date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,34.15,34.18,34.15,34.15,33000.0,21.5828,21.6018,21.5828,21.5828,33000.0
2005-01-03 09:35:00,34.15,34.15,34.04,34.04,21200.0,21.5828,21.5828,21.5133,21.5133,21200.0
2005-01-03 09:40:00,34.01,34.01,33.94,33.95,27200.0,21.4943,21.4943,21.4501,21.4564,27200.0
2005-01-03 09:45:00,33.95,34.1,33.95,34.08,21400.0,21.4564,21.5512,21.4564,21.5386,21400.0
2005-01-03 09:50:00,34.04,34.06,33.99,34.06,32000.0,21.5133,21.5259,21.4817,21.5259,32000.0
2005-01-03 09:55:00,34.06,34.12,34.02,34.08,12000.0,21.5259,21.5639,21.5007,21.5386,12000.0
2005-01-03 10:00:00,34.08,34.15,34.0,34.0,28800.0,21.5386,21.5828,21.488,21.488,28800.0
2005-01-03 10:05:00,34.0,34.0,33.95,33.98,18400.0,21.488,21.488,21.4564,21.4754,18400.0
2005-01-03 10:10:00,33.98,34.03,33.98,34.02,5800.0,21.4754,21.507,21.4754,21.5007,5800.0
2005-01-03 10:15:00,34.02,34.05,33.98,33.98,15600.0,21.5007,21.5196,21.4754,21.4754,15600.0
2005-01-03 10:20:00,33.97,34.06,33.97,34.04,7200.0,21.4691,21.5259,21.4691,21.5133,7200.0
2005-01-03 10:25:00,34.03,34.03,33.95,33.99,14200.0,21.507,21.507,21.4564,21.4817,14200.0
2005-01-03 10:30:00,33.98,34.0,33.98,34.0,9800.0,21.4754,21.488,21.4754,21.488,9800.0
2005-01-03 10:35:00,33.97,33.97,33.91,33.93,15800.0,21.4691,21.4691,21.4311,21.4438,15800.0
2005-01-03 10:40:00,33.94,33.96,33.93,33.94,22800.0,21.4501,21.4627,21.4438,21.4501,22800.0
2005-01-03 10:45:00,33.94,33.94,33.9,33.93,23200.0,21.4501,21.4501,21.4248,21.4438,23200.0
2005-01-03 10:50:00,33.93,33.94,33.91,33.92,14200.0,21.4438,21.4501,21.4311,21.4375,14200.0
2005-01-03 10:55:00,33.9,33.91,33.87,33.89,15000.0,21.4248,21.4311,21.4059,21.4185,15000.0
2005-01-03 11:00:00,33.89,33.89,33.74,33.74,8800.0,21.4185,21.4185,21.3237,21.3237,8800.0
2005-01-03 11:05:00,33.7,33.73,33.68,33.71,22000.0,21.2984,21.3174,21.2858,21.3047,22000.0
2005-01-03 11:10:00,33.71,33.74,33.69,33.73,11000.0,21.3047,21.3237,21.2921,21.3174,11000.0
2005-01-03 11:15:00,33.73,33.75,33.73,33.75,4000.0,21.3174,21.33,21.3174,21.33,4000.0
2005-01-03 11:20:00,33.74,33.75,33.7,33.74,17200.0,21.3237,21.33,21.2984,21.3237,17200.0
2005-01-03 11:25:00,33.75,33.81,33.75,33.81,7800.0,21.33,21.3679,21.33,21.3679,7800.0
2005-01-03 11:30:00,33.81,33.82,33.81,33.82,6000.0,21.3679,21.3743,21.3679,21.3743,6000.0
2005-01-03 11:35:00,33.82,33.83,33.81,33.82,6000.0,21.3743,21.3806,21.3679,21.3743,6000.0
2005-01-03 11:40:00,33.83,33.87,33.83,33.87,2600.0,21.3806,21.4059,21.3806,21.4059,2600.0
2005-01-03 11:45:00,33.87,33.91,33.86,33.89,11200.0,21.4059,21.4311,21.3995,21.4185,11200.0
2005-01-03 11:50:00,33.88,33.88,33.85,33.88,2600.0,21.4122,21.4122,21.3932,21.4122,2600.0
2005-01-03 11:55:00,33.88,33.88,33.85,33.86,5200.0,21.4122,21.4122,21.3932,21.3995,5200.0
2005-01-03 12:00:00,33.85,33.85,33.82,33.82,4200.0,21.3932,21.3932,21.3743,21.3743,4200.0
2005-01-03 12:05:00,33.81,33.83,33.8,33.82,3400.0,21.3679,21.3806,21.3616,21.3743,3400.0
2005-01-03 12:10:00,33.82,33.82,33.81,33.81,8600.0,21.3743,21.3743,21.3679,21.3679,8600.0
2005-01-03 12:15:00,33.81,33.81,33.77,33.77,4800.0,21.3679,21.3679,21.3427,21.3427,4800.0
2005-01-03 12:20:00,33.77,33.78,33.77,33.77,1600.0,21.3427,21.349,21.3427,21.3427,1600.0
2005-01-03 12:25:00,33.77,33.81,33.77,33.81,6000.0,21.3427,21.3679,21.3427,21.3679,6000.0
2005-01-03 12:30:00,33.81,33.81,33.79,33.79,2200.0,21.3679,21.3679,21.3553,21.3553,2200.0
2005-01-03 12:35:00,33.79,33.81,33.79,33.81,4200.0,21.3553,21.3679,21.3553,21.3679,4200.0
2005-01-03 12:40:00,33.8,33.8,33.79,33.8,4600.0,21.3616,21.3616,21.3553,21.3616,4600.0
2005-01-03 12:45:00,33.8,33.8,33.78,33.8,7400.0,21.3616,21.3616,21.349,21.3616,7400.0
2005-01-03 12:50:00,33.8,33.8,33.79,33.79,3000.0,21.3616,21.3616,21.3553,21.3553,3000.0
2005-01-03 12:55:00,33.79,33.79,33.78,33.78,1600.0,21.3553,21.3553,21.349,21.349,1600.0
2005-01-03 13:00:00,33.77,33.77,33.76,33.77,7800.0,21.3427,21.3427,21.3363,21.3427,7800.0
2005-01-03 13:05:00,33.76,33.76,33.71,33.72,13400.0,21.3363,21.3363,21.3047,21.3111,13400.0
2005-01-03 13:10:00,33.72,33.73,33.72,33.72,9000.0,21.3111,21.3174,21.3111,21.3111,9000.0
2005-01-03 13:15:00,33.73,33.75,33.73,33.74,5400.0,21.3174,21.33,21.3174,21.3237,5400.0
2005-01-03 13:20:00,33.75,33.75,33.7,33.7,1400.0,21.33,21.33,21.2984,21.2984,1400.0
2005-01-03 13:25:00,33.65,33.65,33.59,33.6,23800.0,21.2668,21.2668,21.2289,21.2352,23800.0
2005-01-03 13:30:00,33.59,33.63,33.57,33.63,7600.0,21.2289,21.2542,21.2163,21.2542,7600.0
2005-01-03 13:35:00,33.63,33.65,33.63,33.65,2600.0,21.2542,21.2668,21.2542,21.2668,2600.0
2005-01-03 13:40:00,33.63,33.65,33.63,33.64,3200.0,21.2542,21.2668,21.2542,21.2605,3200.0
2005-01-03 13:45:00,33.65,33.72,33.63,33.72,19200.0,21.2668,21.3111,21.2542,21.3111,19200.0
2005-01-03 13:50:00,33.7,33.71,33.68,33.71,5800.0,21.2984,21.3047,21.2858,21.3047,5800.0
2005-01-03 13:55:00,33.7,33.71,33.63,33.65,14000.0,21.2984,21.3047,21.2542,21.2668,14000.0
2005-01-03 14:00:00,33.66,33.7,33.65,33.67,14800.0,21.2731,21.2984,21.2668,21.2795,14800.0
2005-01-03 14:05:00,33.67,33.67,33.6,33.63,13000.0,21.2795,21.2795,21.2352,21.2542,13000.0
2005-01-03 14:10:00,33.62,33.67,33.59,33.66,10400.0,21.2479,21.2795,21.2289,21.2731,10400.0
2005-01-03 14:15:00,33.67,33.67,33.66,33.67,6200.0,21.2795,21.2795,21.2731,21.2795,6200.0
2005-01-03 14:20:00,33.67,33.7,33.66,33.69,7200.0,21.2795,21.2984,21.2731,21.2921,7200.0
2005-01-03 14:25:00,33.69,33.7,33.67,33.67,8600.0,21.2921,21.2984,21.2795,21.2795,8600.0
2005-01-03 14:30:00,33.67,33.72,33.67,33.72,7800.0,21.2795,21.3111,21.2795,21.3111,7800.0
2005-01-03 14:35:00,33.72,33.73,33.69,33.69,10600.0,21.3111,21.3174,21.2921,21.2921,10600.0
2005-01-03 14:40:00,33.68,33.73,33.67,33.72,21400.0,21.2858,21.3174,21.2795,21.3111,21400.0
2005-01-03 14:45:00,33.72,33.72,33.71,33.71,6600.0,21.3111,21.3111,21.3047,21.3047,6600.0
2005-01-03 14:50:00,33.71,33.72,33.7,33.71,6000.0,21.3047,21.3111,21.2984,21.3047,6000.0
2005-01-03 14:55:00,33.71,33.71,33.67,33.68,11400.0,21.3047,21.3047,21.2795,21.2858,11400.0
2005-01-03 15:00:00,33.68,33.68,33.67,33.67,13800.0,21.2858,21.2858,21.2795,21.2795,13800.0
2005-01-03 15:05:00,33.67,33.7,33.67,33.68,12000.0,21.2795,21.2984,21.2795,21.2858,12000.0
2005-01-03 15:10:00,33.68,33.7,33.68,33.68,6800.0,21.2858,21.2984,21.2858,21.2858,6800.0
2005-01-03 15:15:00,33.69,33.7,33.63,33.63,26000.0,21.2921,21.2984,21.2542,21.2542,26000.0
2005-01-03 15:20:00,33.63,33.66,33.63,33.65,22000.0,21.2542,21.2731,21.2542,21.2668,22000.0
2005-01-03 15:25:00,33.66,33.66,33.63,33.64,20200.0,21.2731,21.2731,21.2542,21.2605,20200.0
2005-01-03 15:30:00,33.65,33.65,33.6,33.62,15400.0,21.2668,21.2668,21.2352,21.2479,15400.0
2005-01-03 15:35:00,33.62,33.62,33.6,33.6,11600.0,21.2479,21.2479,21.2352,21.2352,11600.0
2005-01-03 15:40:00,33.6,33.62,33.6,33.61,9600.0,21.2352,21.2479,21.2352,21.2415,9600.0
2005-01-03 15:45:00,33.62,33.63,33.59,33.59,10200.0,21.2479,21.2542,21.2289,21.2289,10200.0
2005-01-03 15:50:00,33.6,33.6,33.52,33.55,26000.0,21.2352,21.2352,21.1847,21.2036,26000.0
2005-01-03 15:55:00,33.55,33.59,33.55,33.59,18200.0,21.2036,21.2289,21.2036,21.2289,18200.0
2005-01-04 09:30:00,33.59,33.59,33.35,33.35,35200.0,21.2289,21.2289,21.0772,21.0772,35200.0
2005-01-04 09:35:00,33.33,33.38,33.29,33.35,35600.0,21.0646,21.0962,21.0393,21.0772,35600.0
2005-01-04 09:40:00,33.4,33.41,33.2,33.21,52400.0,21.1088,21.1151,20.9824,20.9887,52400.0
2005-01-04 09:45:00,33.2,33.2,33.1,33.12,15800.0,20.9824,20.9824,20.9192,20.9319,15800.0
2005-01-04 09:50:00,33.13,33.29,33.13,33.29,15800.0,20.9382,21.0393,20.9382,21.0393,15800.0
2005-01-04 09:55:00,33.31,33.31,33.27,33.3,7000.0,21.0519,21.0519,21.0267,21.0456,7000.0
2005-01-04 10:00:00,33.29,33.35,33.23,33.35,10600.0,21.0393,21.0772,21.0014,21.0772,10600.0
2005-01-04 10:05:00,33.38,33.41,33.35,33.4,18800.0,21.0962,21.1151,21.0772,21.1088,18800.0
2005-01-04 10:10:00,33.38,33.39,33.33,33.33,9000.0,21.0962,21.1025,21.0646,21.0646,9000.0
2005-01-04 10:15:00,33.34,33.35,33.29,33.32,7600.0,21.0709,21.0772,21.0393,21.0583,7600.0
2005-01-04 10:20:00,33.31,33.31,33.26,33.26,8800.0,21.0519,21.0519,21.0203,21.0203,8800.0
2005-01-04 10:25:00,33.26,33.26,33.2,33.22,13000.0,21.0203,21.0203,20.9824,20.9951,13000.0
2005-01-04 10:30:00,33.22,33.27,33.22,33.26,22000.0,20.9951,21.0267,20.9951,21.0203,22000.0
2005-01-04 10:35:00,33.26,33.34,33.26,33.32,15200.0,21.0203,21.0709,21.0203,21.0583,15200.0
2005-01-04 10:40:00,33.32,33.32,33.3,33.31,9000.0,21.0583,21.0583,21.0456,21.0519,9000.0
2005-01-04 10:45:00,33.31,33.31,33.26,33.3,28400.0,21.0519,21.0519,21.0203,21.0456,28400.0
2005-01-04 10:50:00,33.29,33.34,33.29,33.33,14000.0,21.0393,21.0709,21.0393,21.0646,14000.0
2005-01-04 10:55:00,33.33,33.34,33.3,33.3,8200.0,21.0646,21.0709,21.0456,21.0456,8200.0
2005-01-04 11:00:00,33.3,33.32,33.29,33.3,12400.0,21.0456,21.0583,21.0393,21.0456,12400.0
2005-01-04 11:05:00,33.31,33.32,33.29,33.29,11000.0,21.0519,21.0583,21.0393,21.0393,11000.0
2005-01-04 11:10:00,33.29,33.33,33.29,33.32,9800.0,21.0393,21.0646,21.0393,21.0583,9800.0
2005-01-04 11:15:00,33.32,33.38,33.3,33.37,19600.0,21.0583,21.0962,21.0456,21.0899,19600.0
2005-01-04 11:20:00,33.37,33.38,33.35,33.35,6600.0,21.0899,21.0962,21.0772,21.0772,6600.0
2005-01-04 11:25:00,33.35,33.35,33.34,33.35,8200.0,21.0772,21.0772,21.0709,21.0772,8200.0
2005-01-04 11:30:00,33.35,33.37,33.35,33.35,13000.0,21.0772,21.0899,21.0772,21.0772,13000.0
2005-01-04 11:35:00,33.35,33.35,33.34,33.34,7000.0,21.0772,21.0772,21.0709,21.0709,7000.0
2005-01-04 11:40:00,33.34,33.34,33.32,33.33,6600.0,21.0709,21.0709,21.0583,21.0646,6600.0
2005-01-04 11:45:00,33.33,33.33,33.29,33.29,9800.0,21.0646,21.0646,21.0393,21.0393,9800.0
2005-01-04 11:50:00,33.29,33.32,33.29,33.3,7600.0,21.0393,21.0583,21.0393,21.0456,7600.0
2005-01-04 11:55:00,33.3,33.3,33.29,33.29,1800.0,21.0456,21.0456,21.0393,21.0393,1800.0
2005-01-04 12:00:00,33.28,33.29,33.23,33.24,22800.0,21.033,21.0393,21.0014,21.0077,22800.0
2005-01-04 12:05:00,33.24,33.24,33.23,33.24,16600.0,21.0077,21.0077,21.0014,21.0077,16600.0
2005-01-04 12:10:00,33.24,33.24,33.16,33.17,26000.0,21.0077,21.0077,20.9571,20.9635,26000.0
2005-01-04 12:15:00,33.17,33.17,33.11,33.14,22200.0,20.9635,20.9635,20.9255,20.9445,22200.0
2005-01-04 12:20:00,33.15,33.15,33.13,33.13,6000.0,20.9508,20.9508,20.9382,20.9382,6000.0
2005-01-04 12:25:00,33.13,33.13,33.08,33.11,12200.0,20.9382,20.9382,20.9066,20.9255,12200.0
2005-01-04 12:30:00,33.12,33.18,33.12,33.17,14800.0,20.9319,20.9698,20.9319,20.9635,14800.0
2005-01-04 12:35:00,33.18,33.19,33.16,33.16,3000.0,20.9698,20.9761,20.9571,20.9571,3000.0
2005-01-04 12:40:00,33.17,33.17,33.09,33.13,11600.0,20.9635,20.9635,20.9129,20.9382,11600.0
2005-01-04 12:45:00,33.13,33.16,33.11,33.16,12800.0,20.9382,20.9571,20.9255,20.9571,12800.0
2005-01-04 12:50:00,33.16,33.18,33.16,33.18,3800.0,20.9571,20.9698,20.9571,20.9698,3800.0
2005-01-04 12:55:00,33.18,33.18,33.08,33.08,14200.0,20.9698,20.9698,20.9066,20.9066,14200.0
2005-01-04 13:00:00,33.07,33.18,33.06,33.17,24800.0,20.9003,20.9698,20.8939,20.9635,24800.0
2005-01-04 13:05:00,33.17,33.21,33.17,33.21,14200.0,20.9635,20.9887,20.9635,20.9887,14200.0
2005-01-04 13:10:00,33.21,33.24,33.21,33.24,12600.0,20.9887,21.0077,20.9887,21.0077,12600.0
2005-01-04 13:15:00,33.23,33.25,33.22,33.23,9600.0,21.0014,21.014,20.9951,21.0014,9600.0
2005-01-04 13:20:00,33.22,33.23,33.2,33.21,11600.0,20.9951,21.0014,20.9824,20.9887,11600.0
2005-01-04 13:25:00,33.23,33.24,33.15,33.21,19800.0,21.0014,21.0077,20.9508,20.9887,19800.0
2005-01-04 13:30:00,33.22,33.23,33.21,33.21,8600.0,20.9951,21.0014,20.9887,20.9887,8600.0
2005-01-04 13:35:00,33.21,33.21,33.17,33.17,4600.0,20.9887,20.9887,20.9635,20.9635,4600.0
2005-01-04 13:40:00,33.17,33.17,33.14,33.15,7600.0,20.9635,20.9635,20.9445,20.9508,7600.0
2005-01-04 13:45:00,33.16,33.18,33.16,33.17,5600.0,20.9571,20.9698,20.9571,20.9635,5600.0
2005-01-04 13:50:00,33.16,33.19,33.16,33.18,9400.0,20.9571,20.9761,20.9571,20.9698,9400.0
2005-01-04 13:55:00,33.17,33.17,33.13,33.16,3600.0,20.9635,20.9635,20.9382,20.9571,3600.0
2005-01-04 14:00:00,33.15,33.15,33.05,33.06,18400.0,20.9508,20.9508,20.8876,20.8939,18400.0
2005-01-04 14:05:00,33.07,33.07,32.95,32.95,25000.0,20.9003,20.9003,20.8244,20.8244,25000.0
2005-01-04 14:10:00,32.96,33.06,32.96,33.04,17400.0,20.8307,20.8939,20.8307,20.8813,17400.0
2005-01-04 14:15:00,33.04,33.04,32.96,32.96,8000.0,20.8813,20.8813,20.8307,20.8307,8000.0
2005-01-04 14:20:00,32.96,33.01,32.91,32.91,20800.0,20.8307,20.8623,20.7991,20.7991,20800.0
2005-01-04 14:25:00,32.93,32.93,32.83,32.88,17000.0,20.8118,20.8118,20.7486,20.7802,17000.0
2005-01-04 14:30:00,32.88,32.91,32.83,32.88,19600.0,20.7802,20.7991,20.7486,20.7802,19600.0
2005-01-04 14:35:00,32.87,32.88,32.81,32.84,20000.0,20.7739,20.7802,20.7359,20.7549,20000.0
2005-01-04 14:40:00,32.85,32.93,32.85,32.9,11200.0,20.7612,20.8118,20.7612,20.7928,11200.0
2005-01-04 14:45:00,32.88,32.88,32.74,32.77,17400.0,20.7802,20.7802,20.6917,20.7107,17400.0
2005-01-04 14:50:00,32.77,32.85,32.76,32.85,29000.0,20.7107,20.7612,20.7043,20.7612,29000.0
2005-01-04 14:55:00,32.85,32.9,32.85,32.88,16000.0,20.7612,20.7928,20.7612,20.7802,16000.0
2005-01-04 15:00:00,32.88,32.9,32.87,32.9,14600.0,20.7802,20.7928,20.7739,20.7928,14600.0
2005-01-04 15:05:00,32.88,32.94,32.88,32.91,14000.0,20.7802,20.8181,20.7802,20.7991,14000.0
2005-01-04 15:10:00,32.9,32.91,32.88,32.88,7400.0,20.7928,20.7991,20.7802,20.7802,7400.0
2005-01-04 15:15:00,32.88,32.9,32.88,32.9,7600.0,20.7802,20.7928,20.7802,20.7928,7600.0
2005-01-04 15:20:00,32.88,32.88,32.85,32.87,18600.0,20.7802,20.7802,20.7612,20.7739,18600.0
2005-01-04 15:25:00,32.88,32.92,32.87,32.91,22000.0,20.7802,20.8055,20.7739,20.7991,22000.0
2005-01-04 15:30:00,32.91,32.95,32.9,32.95,19600.0,20.7991,20.8244,20.7928,20.8244,19600.0
2005-01-04 15:35:00,32.96,32.96,32.92,32.92,15600.0,20.8307,20.8307,20.8055,20.8055,15600.0
2005-01-04 15:40:00,32.92,32.93,32.91,32.93,15800.0,20.8055,20.8118,20.7991,20.8118,15800.0
2005-01-04 15:45:00,32.94,32.94,32.85,32.85,22400.0,20.8181,20.8181,20.7612,20.7612,22400.0
2005-01-04 15:50:00,32.86,32.87,32.84,32.86,25600.0,20.7675,20.7739,20.7549,20.7675,25600.0
2005-01-04 15:55:00,32.85,32.86,32.81,32.81,29400.0,20.7612,20.7675,20.7359,20.7359,29400.0
2005-01-05 09:30:00,32.85,32.85,32.85,32.85,12600.0,20.7612,20.7612,20.7612,20.7612,12600.0
2005-01-05 09:35:00,32.78,32.93,32.78,32.93,16400.0,20.717,20.8118,20.717,20.8118,16400.0
2005-01-05 09:40:00,32.93,33.0,32.88,32.88,12200.0,20.8118,20.856,20.7802,20.7802,12200.0
2005-01-05 09:45:00,32.88,33.01,32.88,33.01,17200.0,20.7802,20.8623,20.7802,20.8623,17200.0
2005-01-05 09:50:00,33.02,33.19,33.02,33.18,47400.0,20.8687,20.9761,20.8687,20.9698,47400.0
2005-01-05 09:55:00,33.18,33.18,33.06,33.07,22400.0,20.9698,20.9698,20.8939,20.9003,22400.0
2005-01-05 10:00:00,33.06,33.15,33.06,33.15,15800.0,20.8939,20.9508,20.8939,20.9508,15800.0
2005-01-05 10:05:00,33.15,33.16,33.1,33.12,20000.0,20.9508,20.9571,20.9192,20.9319,20000.0
2005-01-05 10:10:00,33.12,33.15,33.09,33.09,18600.0,20.9319,20.9508,20.9129,20.9129,18600.0
2005-01-05 10:15:00,33.1,33.12,33.08,33.09,28400.0,20.9192,20.9319,20.9066,20.9129,28400.0
2005-01-05 10:20:00,33.1,33.1,33.05,33.05,22400.0,20.9192,20.9192,20.8876,20.8876,22400.0
2005-01-05 10:25:00,33.03,33.05,32.98,32.98,9400.0,20.875,20.8876,20.8434,20.8434,9400.0
2005-01-05 10:30:00,32.98,32.98,32.94,32.98,29000.0,20.8434,20.8434,20.8181,20.8434,29000.0
2005-01-05 10:35:00,32.98,32.98,32.9,32.94,22600.0,20.8434,20.8434,20.7928,20.8181,22600.0
2005-01-05 10:40:00,32.95,32.95,32.93,32.94,11800.0,20.8244,20.8244,20.8118,20.8181,11800.0
2005-01-05 10:45:00,32.92,32.97,32.88,32.88,16200.0,20.8055,20.8371,20.7802,20.7802,16200.0
2005-01-05 10:50:00,32.91,32.95,32.9,32.92,10800.0,20.7991,20.8244,20.7928,20.8055,10800.0
2005-01-05 10:55:00,32.91,32.92,32.85,32.91,8800.0,20.7991,20.8055,20.7612,20.7991,8800.0
2005-01-05 11:00:00,32.9,32.98,32.9,32.93,25600.0,20.7928,20.8434,20.7928,20.8118,25600.0
2005-01-05 11:05:00,32.93,32.93,32.9,32.9,38400.0,20.8118,20.8118,20.7928,20.7928,38400.0
2005-01-05 11:10:00,32.91,32.95,32.91,32.93,22200.0,20.7991,20.8244,20.7991,20.8118,22200.0
2005-01-05 11:15:00,32.93,32.94,32.92,32.94,9000.0,20.8118,20.8181,20.8055,20.8181,9000.0
2005-01-05 11:20:00,32.95,32.95,32.88,32.88,17200.0,20.8244,20.8244,20.7802,20.7802,17200.0
2005-01-05 11:25:00,32.85,32.88,32.81,32.81,8800.0,20.7612,20.7802,20.7359,20.7359,8800.0
2005-01-05 11:30:00,32.81,32.81,32.76,32.77,52200.0,20.7359,20.7359,20.7043,20.7107,52200.0
2005-01-05 11:35:00,32.78,32.8,32.76,32.77,11800.0,20.717,20.7296,20.7043,20.7107,11800.0
2005-01-05 11:40:00,32.77,32.77,32.76,32.77,10400.0,20.7107,20.7107,20.7043,20.7107,10400.0
2005-01-05 11:45:00,32.77,32.84,32.77,32.83,12000.0,20.7107,20.7549,20.7107,20.7486,12000.0
2005-01-05 11:50:00,32.81,32.81,32.79,32.79,5200.0,20.7359,20.7359,20.7233,20.7233,5200.0
2005-01-05 11:55:00,32.79,32.8,32.77,32.77,5200.0,20.7233,20.7296,20.7107,20.7107,5200.0
2005-01-05 12:00:00,32.78,32.78,32.74,32.74,7600.0,20.717,20.717,20.6917,20.6917,7600.0
2005-01-05 12:05:00,32.74,32.74,32.66,32.66,13600.0,20.6917,20.6917,20.6411,20.6411,13600.0
2005-01-05 12:10:00,32.66,32.67,32.55,32.6,17200.0,20.6411,20.6475,20.5716,20.6032,17200.0
2005-01-05 12:15:00,32.57,32.6,32.57,32.59,7600.0,20.5843,20.6032,20.5843,20.5969,7600.0
2005-01-05 12:20:00,32.59,32.63,32.58,32.62,14600.0,20.5969,20.6222,20.5906,20.6159,14600.0
2005-01-05 12:25:00,32.6,32.61,32.56,32.56,14200.0,20.6032,20.6095,20.5779,20.5779,14200.0
2005-01-05 12:30:00,32.56,32.57,32.53,32.53,22200.0,20.5779,20.5843,20.559,20.559,22200.0
2005-01-05 12:35:00,32.54,32.54,32.43,32.43,18800.0,20.5653,20.5653,20.4958,20.4958,18800.0
2005-01-05 12:40:00,32.44,32.49,32.43,32.49,15200.0,20.5021,20.5337,20.4958,20.5337,15200.0
2005-01-05 12:45:00,32.49,32.53,32.49,32.53,9200.0,20.5337,20.559,20.5337,20.559,9200.0
2005-01-05 12:50:00,32.55,32.59,32.54,32.57,34200.0,20.5716,20.5969,20.5653,20.5843,34200.0
2005-01-05 12:55:00,32.57,32.6,32.56,32.59,17200.0,20.5843,20.6032,20.5779,20.5969,17200.0
2005-01-05 13:00:00,32.6,32.67,32.59,32.67,18200.0,20.6032,20.6475,20.5969,20.6475,18200.0
2005-01-05 13:05:00,32.67,32.72,32.66,32.7,18400.0,20.6475,20.6791,20.6411,20.6664,18400.0
2005-01-05 13:10:00,32.7,32.71,32.68,32.71,13400.0,20.6664,20.6727,20.6538,20.6727,13400.0
2005-01-05 13:15:00,32.71,32.74,32.7,32.74,21000.0,20.6727,20.6917,20.6664,20.6917,21000.0
2005-01-05 13:20:00,32.74,32.82,32.73,32.8,24000.0,20.6917,20.7423,20.6854,20.7296,24000.0
2005-01-05 13:25:00,32.81,32.82,32.79,32.82,16200.0,20.7359,20.7423,20.7233,20.7423,16200.0
2005-01-05 13:30:00,32.82,32.84,32.82,32.84,10800.0,20.7423,20.7549,20.7423,20.7549,10800.0
2005-01-05 13:35:00,32.85,32.85,32.79,32.79,9800.0,20.7612,20.7612,20.7233,20.7233,9800.0
2005-01-05 13:40:00,32.79,32.79,32.76,32.76,4600.0,20.7233,20.7233,20.7043,20.7043,4600.0
2005-01-05 13:45:00,32.74,32.75,32.74,32.74,7000.0,20.6917,20.698,20.6917,20.6917,7000.0
2005-01-05 13:50:00,32.74,32.75,32.74,32.74,7600.0,20.6917,20.698,20.6917,20.6917,7600.0
2005-01-05 13:55:00,32.74,32.74,32.65,32.68,19000.0,20.6917,20.6917,20.6348,20.6538,19000.0
2005-01-05 14:00:00,32.69,32.69,32.67,32.67,11600.0,20.6601,20.6601,20.6475,20.6475,11600.0
2005-01-05 14:05:00,32.68,32.69,32.68,32.69,5800.0,20.6538,20.6601,20.6538,20.6601,5800.0
2005-01-05 14:10:00,32.7,32.7,32.67,32.67,12800.0,20.6664,20.6664,20.6475,20.6475,12800.0
2005-01-05 14:15:00,32.69,32.69,32.62,32.62,27400.0,20.6601,20.6601,20.6159,20.6159,27400.0
2005-01-05 14:20:00,32.62,32.62,32.58,32.6,12000.0,20.6159,20.6159,20.5906,20.6032,12000.0
2005-01-05 14:25:00,32.6,32.65,32.6,32.63,8200.0,20.6032,20.6348,20.6032,20.6222,8200.0
2005-01-05 14:30:00,32.64,32.64,32.61,32.63,7600.0,20.6285,20.6285,20.6095,20.6222,7600.0
2005-01-05 14:35:00,32.63,32.65,32.63,32.65,5000.0,20.6222,20.6348,20.6222,20.6348,5000.0
2005-01-05 14:40:00,32.66,32.66,32.63,32.63,27600.0,20.6411,20.6411,20.6222,20.6222,27600.0
2005-01-05 14:45:00,32.63,32.65,32.63,32.65,22000.0,20.6222,20.6348,20.6222,20.6348,22000.0
2005-01-05 14:50:00,32.65,32.65,32.64,32.65,5600.0,20.6348,20.6348,20.6285,20.6348,5600.0
2005-01-05 14:55:00,32.66,32.68,32.65,32.65,40400.0,20.6411,20.6538,20.6348,20.6348,40400.0
2005-01-05 15:00:00,32.64,32.66,32.63,32.64,14400.0,20.6285,20.6411,20.6222,20.6285,14400.0
2005-01-05 15:05:00,32.64,32.69,32.64,32.68,10000.0,20.6285,20.6601,20.6285,20.6538,10000.0
2005-01-05 15:10:00,32.68,32.72,32.68,32.71,13600.0,20.6538,20.6791,20.6538,20.6727,13600.0
2005-01-05 15:15:00,32.72,32.72,32.68,32.7,12600.0,20.6791,20.6791,20.6538,20.6664,12600.0
2005-01-05 15:20:00,32.7,32.7,32.66,32.67,3600.0,20.6664,20.6664,20.6411,20.6475,3600.0
2005-01-05 15:25:00,32.67,32.67,32.6,32.6,23200.0,20.6475,20.6475,20.6032,20.6032,23200.0
2005-01-05 15:30:00,32.59,32.59,32.55,32.57,12000.0,20.5969,20.5969,20.5716,20.5843,12000.0
2005-01-05 15:35:00,32.57,32.57,32.5,32.5,25600.0,20.5843,20.5843,20.54,20.54,25600.0
2005-01-05 15:40:00,32.49,32.52,32.48,32.48,24200.0,20.5337,20.5527,20.5274,20.5274,24200.0
2005-01-05 15:45:00,32.48,32.5,32.45,32.49,32000.0,20.5274,20.54,20.5084,20.5337,32000.0
2005-01-05 15:50:00,32.5,32.5,32.48,32.48,31400.0,20.54,20.54,20.5274,20.5274,31400.0
2005-01-05 15:55:00,32.48,32.48,32.44,32.45,28200.0,20.5274,20.5274,20.5021,20.5084,28200.0
2005-01-06 09:30:00,32.4,32.55,32.4,32.55,23800.0,20.4768,20.5716,20.4768,20.5716,23800.0
2005-01-06 09:35:00,32.55,32.59,32.48,32.48,16200.0,20.5716,20.5969,20.5274,20.5274,16200.0
2005-01-06 09:40:00,32.48,32.49,32.44,32.48,16600.0,20.5274,20.5337,20.5021,20.5274,16600.0
2005-01-06 09:45:00,32.47,32.47,32.42,32.42,11200.0,20.5211,20.5211,20.4895,20.4895,11200.0
2005-01-06 09:50:00,32.4,32.47,32.35,32.45,14800.0,20.4768,20.5211,20.4452,20.5084,14800.0
2005-01-06 09:55:00,32.45,32.45,32.35,32.39,14000.0,20.5084,20.5084,20.4452,20.4705,14000.0
2005-01-06 10:00:00,32.39,32.42,32.39,32.42,10800.0,20.4705,20.4895,20.4705,20.4895,10800.0
2005-01-06 10:05:00,32.43,32.44,32.34,32.4,13200.0,20.4958,20.5021,20.4389,20.4768,13200.0
2005-01-06 10:10:00,32.38,32.44,32.38,32.44,9400.0,20.4642,20.5021,20.4642,20.5021,9400.0
2005-01-06 10:15:00,32.44,32.45,32.37,32.37,10400.0,20.5021,20.5084,20.4579,20.4579,10400.0
2005-01-06 10:20:00,32.37,32.38,32.32,32.34,9600.0,20.4579,20.4642,20.4263,20.4389,9600.0
2005-01-06 10:25:00,32.34,32.4,32.34,32.39,12800.0,20.4389,20.4768,20.4389,20.4705,12800.0
2005-01-06 10:30:00,32.4,32.4,32.34,32.35,18200.0,20.4768,20.4768,20.4389,20.4452,18200.0
2005-01-06 10:35:00,32.35,32.4,32.34,32.38,18800.0,20.4452,20.4768,20.4389,20.4642,18800.0
2005-01-06 10:40:00,32.38,32.42,32.38,32.42,7600.0,20.4642,20.4895,20.4642,20.4895,7600.0
2005-01-06 10:45:00,32.42,32.42,32.38,32.38,4600.0,20.4895,20.4895,20.4642,20.4642,4600.0
2005-01-06 10:50:00,32.38,32.38,32.33,32.33,9400.0,20.4642,20.4642,20.4326,20.4326,9400.0
2005-01-06 10:55:00,32.32,32.35,32.29,32.34,7000.0,20.4263,20.4452,20.4073,20.4389,7000.0
2005-01-06 11:00:00,32.34,32.34,32.31,32.32,10400.0,20.4389,20.4389,20.4199,20.4263,10400.0
2005-01-06 11:05:00,32.32,32.35,32.32,32.35,45600.0,20.4263,20.4452,20.4263,20.4452,45600.0
2005-01-06 11:10:00,32.35,32.43,32.34,32.41,17000.0,20.4452,20.4958,20.4389,20.4831,17000.0
2005-01-06 11:15:00,32.4,32.42,32.38,32.42,13600.0,20.4768,20.4895,20.4642,20.4895,13600.0
2005-01-06 11:20:00,32.42,32.5,32.42,32.48,15400.0,20.4895,20.54,20.4895,20.5274,15400.0
2005-01-06 11:25:00,32.48,32.5,32.48,32.49,11000.0,20.5274,20.54,20.5274,20.5337,11000.0
2005-01-06 11:30:00,32.5,32.6,32.5,32.6,11600.0,20.54,20.6032,20.54,20.6032,11600.0
2005-01-06 11:35:00,32.61,32.61,32.54,32.56,14400.0,20.6095,20.6095,20.5653,20.5779,14400.0
2005-01-06 11:40:00,32.58,32.58,32.56,32.56,8800.0,20.5906,20.5906,20.5779,20.5779,8800.0
2005-01-06 11:45:00,32.56,32.61,32.54,32.61,10000.0,20.5779,20.6095,20.5653,20.6095,10000.0
2005-01-06 11:50:00,32.62,32.62,32.57,32.58,6400.0,20.6159,20.6159,20.5843,20.5906,6400.0
2005-01-06 11:55:00,32.59,32.61,32.57,32.59,12200.0,20.5969,20.6095,20.5843,20.5969,12200.0
2005-01-06 12:00:00,32.6,32.63,32.6,32.63,10400.0,20.6032,20.6222,20.6032,20.6222,10400.0
2005-01-06 12:05:00,32.63,32.65,32.62,32.65,13800.0,20.6222,20.6348,20.6159,20.6348,13800.0
2005-01-06 12:10:00,32.65,32.69,32.63,32.68,25800.0,20.6348,20.6601,20.6222,20.6538,25800.0
2005-01-06 12:15:00,32.68,32.71,32.68,32.71,9800.0,20.6538,20.6727,20.6538,20.6727,9800.0
2005-01-06 12:20:00,32.72,32.73,32.72,32.72,17800.0,20.6791,20.6854,20.6791,20.6791,17800.0
2005-01-06 12:25:00,32.73,32.73,32.72,32.72,12800.0,20.6854,20.6854,20.6791,20.6791,12800.0
2005-01-06 12:30:00,32.73,32.73,32.72,32.73,10600.0,20.6854,20.6854,20.6791,20.6854,10600.0
2005-01-06 12:35:00,32.73,32.74,32.73,32.74,10200.0,20.6854,20.6917,20.6854,20.6917,10200.0
2005-01-06 12:40:00,32.74,32.75,32.72,32.75,14800.0,20.6917,20.698,20.6791,20.698,14800.0
2005-01-06 12:45:00,32.75,32.76,32.73,32.75,12400.0,20.698,20.7043,20.6854,20.698,12400.0
2005-01-06 12:50:00,32.75,32.75,32.74,32.75,14400.0,20.698,20.698,20.6917,20.698,14400.0
2005-01-06 12:55:00,32.75,32.75,32.71,32.71,20800.0,20.698,20.698,20.6727,20.6727,20800.0
2005-01-06 13:00:00,32.69,32.75,32.69,32.75,16600.0,20.6601,20.698,20.6601,20.698,16600.0
2005-01-06 13:05:00,32.75,32.76,32.74,32.74,32000.0,20.698,20.7043,20.6917,20.6917,32000.0
2005-01-06 13:10:00,32.74,32.76,32.74,32.76,13200.0,20.6917,20.7043,20.6917,20.7043,13200.0
2005-01-06 13:15:00,32.76,32.79,32.76,32.77,15200.0,20.7043,20.7233,20.7043,20.7107,15200.0
2005-01-06 13:20:00,32.77,32.9,32.77,32.9,28600.0,20.7107,20.7928,20.7107,20.7928,28600.0
2005-01-06 13:25:00,32.92,32.92,32.84,32.85,32400.0,20.8055,20.8055,20.7549,20.7612,32400.0
2005-01-06 13:30:00,32.85,32.85,32.83,32.84,25600.0,20.7612,20.7612,20.7486,20.7549,25600.0
2005-01-06 13:35:00,32.84,32.86,32.8,32.83,21400.0,20.7549,20.7675,20.7296,20.7486,21400.0
2005-01-06 13:40:00,32.84,32.85,32.8,32.82,10000.0,20.7549,20.7612,20.7296,20.7423,10000.0
2005-01-06 13:45:00,32.82,32.84,32.82,32.83,19800.0,20.7423,20.7549,20.7423,20.7486,19800.0
2005-01-06 13:50:00,32.83,32.85,32.82,32.85,21000.0,20.7486,20.7612,20.7423,20.7612,21000.0
2005-01-06 13:55:00,32.85,32.88,32.85,32.87,22600.0,20.7612,20.7802,20.7612,20.7739,22600.0
2005-01-06 14:00:00,32.87,32.88,32.87,32.87,18200.0,20.7739,20.7802,20.7739,20.7739,18200.0
2005-01-06 14:05:00,32.87,32.88,32.85,32.88,18000.0,20.7739,20.7802,20.7612,20.7802,18000.0
2005-01-06 14:10:00,32.88,32.88,32.85,32.87,19400.0,20.7802,20.7802,20.7612,20.7739,19400.0
2005-01-06 14:15:00,32.87,32.94,32.87,32.92,19800.0,20.7739,20.8181,20.7739,20.8055,19800.0
2005-01-06 14:20:00,32.92,32.95,32.92,32.95,28400.0,20.8055,20.8244,20.8055,20.8244,28400.0
2005-01-06 14:25:00,32.95,32.96,32.95,32.96,24600.0,20.8244,20.8307,20.8244,20.8307,24600.0
2005-01-06 14:30:00,32.96,32.98,32.96,32.98,17400.0,20.8307,20.8434,20.8307,20.8434,17400.0
2005-01-06 14:35:00,32.98,32.99,32.96,32.97,14800.0,20.8434,20.8497,20.8307,20.8371,14800.0
2005-01-06 14:40:00,32.97,32.97,32.94,32.94,23200.0,20.8371,20.8371,20.8181,20.8181,23200.0
2005-01-06 14:45:00,32.94,32.96,32.94,32.94,22200.0,20.8181,20.8307,20.8181,20.8181,22200.0
2005-01-06 14:50:00,32.94,32.96,32.94,32.95,10000.0,20.8181,20.8307,20.8181,20.8244,10000.0
2005-01-06 14:55:00,32.95,32.96,32.89,32.9,15000.0,20.8244,20.8307,20.7865,20.7928,15000.0
2005-01-06 15:00:00,32.88,32.9,32.88,32.9,27200.0,20.7802,20.7928,20.7802,20.7928,27200.0
2005-01-06 15:05:00,32.9,32.93,32.88,32.9,16600.0,20.7928,20.8118,20.7802,20.7928,16600.0
2005-01-06 15:10:00,32.9,32.9,32.89,32.89,10200.0,20.7928,20.7928,20.7865,20.7865,10200.0
2005-01-06 15:15:00,32.88,32.9,32.85,32.85,23600.0,20.7802,20.7928,20.7612,20.7612,23600.0
2005-01-06 15:20:00,32.86,32.86,32.83,32.84,20400.0,20.7675,20.7675,20.7486,20.7549,20400.0
2005-01-06 15:25:00,32.81,32.85,32.81,32.85,30000.0,20.7359,20.7612,20.7359,20.7612,30000.0
2005-01-06 15:30:00,32.85,32.88,32.83,32.88,22600.0,20.7612,20.7802,20.7486,20.7802,22600.0
2005-01-06 15:35:00,32.88,32.89,32.88,32.89,13400.0,20.7802,20.7865,20.7802,20.7865,13400.0
2005-01-06 15:40:00,32.89,32.92,32.87,32.91,21800.0,20.7865,20.8055,20.7739,20.7991,21800.0
2005-01-06 15:45:00,32.91,32.95,32.91,32.93,25200.0,20.7991,20.8244,20.7991,20.8118,25200.0
2005-01-06 15:50:00,32.92,32.93,32.91,32.92,23000.0,20.8055,20.8118,20.7991,20.8055,23000.0
2005-01-06 15:55:00,32.93,32.93,32.88,32.91,51800.0,20.8118,20.8118,20.7802,20.7991,51800.0
2005-01-07 09:30:00,32.86,32.86,32.86,32.86,17600.0,20.7675,20.7675,20.7675,20.7675,17600.0
2005-01-07 09:35:00,32.88,32.98,32.88,32.95,18800.0,20.7802,20.8434,20.7802,20.8244,18800.0
2005-01-07 09:40:00,32.95,33.07,32.95,33.04,26400.0,20.8244,20.9003,20.8244,20.8813,26400.0
2005-01-07 09:45:00,33.02,33.05,32.99,33.05,37800.0,20.8687,20.8876,20.8497,20.8876,37800.0
2005-01-07 09:50:00,33.08,33.11,32.99,32.99,29200.0,20.9066,20.9255,20.8497,20.8497,29200.0
2005-01-07 09:55:00,33.0,33.01,32.94,32.96,24200.0,20.856,20.8623,20.8181,20.8307,24200.0
2005-01-07 10:00:00,32.96,33.08,32.96,33.08,34400.0,20.8307,20.9066,20.8307,20.9066,34400.0
2005-01-07 10:05:00,33.08,33.12,33.06,33.06,25800.0,20.9066,20.9319,20.8939,20.8939,25800.0
2005-01-07 10:10:00,33.07,33.09,33.06,33.07,26000.0,20.9003,20.9129,20.8939,20.9003,26000.0
2005-01-07 10:15:00,33.08,33.1,33.06,33.08,18000.0,20.9066,20.9192,20.8939,20.9066,18000.0
2005-01-07 10:20:00,33.08,33.08,32.97,32.97,18200.0,20.9066,20.9066,20.8371,20.8371,18200.0
2005-01-07 10:25:00,32.96,32.96,32.88,32.88,17600.0,20.8307,20.8307,20.7802,20.7802,17600.0
2005-01-07 10:30:00,32.88,32.96,32.88,32.92,24200.0,20.7802,20.8307,20.7802,20.8055,24200.0
2005-01-07 10:35:00,32.92,32.94,32.89,32.89,22600.0,20.8055,20.8181,20.7865,20.7865,22600.0
2005-01-07 10:40:00,32.88,32.88,32.85,32.88,28800.0,20.7802,20.7802,20.7612,20.7802,28800.0
2005-01-07 10:45:00,32.88,32.96,32.88,32.95,16400.0,20.7802,20.8307,20.7802,20.8244,16400.0
2005-01-07 10:50:00,32.95,32.96,32.95,32.95,7000.0,20.8244,20.8307,20.8244,20.8244,7000.0
2005-01-07 10:55:00,32.95,33.02,32.95,33.0,20200.0,20.8244,20.8687,20.8244,20.856,20200.0
2005-01-07 11:00:00,33.0,33.02,32.98,32.99,17200.0,20.856,20.8687,20.8434,20.8497,17200.0
2005-01-07 11:05:00,33.0,33.03,33.0,33.01,9600.0,20.856,20.875,20.856,20.8623,9600.0
2005-01-07 11:10:00,33.02,33.11,33.02,33.11,18600.0,20.8687,20.9255,20.8687,20.9255,18600.0
2005-01-07 11:15:00,33.11,33.13,33.11,33.12,36400.0,20.9255,20.9382,20.9255,20.9319,36400.0
2005-01-07 11:20:00,33.12,33.15,33.09,33.15,17400.0,20.9319,20.9508,20.9129,20.9508,17400.0
2005-01-07 11:25:00,33.15,33.2,33.15,33.2,23400.0,20.9508,20.9824,20.9508,20.9824,23400.0
2005-01-07 11:30:00,33.2,33.26,33.2,33.25,21800.0,20.9824,21.0203,20.9824,21.014,21800.0
2005-01-07 11:35:00,33.24,33.24,33.18,33.18,10600.0,21.0077,21.0077,20.9698,20.9698,10600.0
2005-01-07 11:40:00,33.18,33.2,33.18,33.19,16600.0,20.9698,20.9824,20.9698,20.9761,16600.0
2005-01-07 11:45:00,33.19,33.22,33.18,33.19,11000.0,20.9761,20.9951,20.9698,20.9761,11000.0
2005-01-07 11:50:00,33.18,33.2,33.18,33.2,7600.0,20.9698,20.9824,20.9698,20.9824,7600.0
2005-01-07 11:55:00,33.21,33.23,33.19,33.23,26000.0,20.9887,21.0014,20.9761,21.0014,26000.0
2005-01-07 12:00:00,33.23,33.23,33.18,33.18,17600.0,21.0014,21.0014,20.9698,20.9698,17600.0
2005-01-07 12:05:00,33.18,33.18,33.17,33.17,6800.0,20.9698,20.9698,20.9635,20.9635,6800.0
2005-01-07 12:10:00,33.17,33.19,33.17,33.18,16600.0,20.9635,20.9761,20.9635,20.9698,16600.0
2005-01-07 12:15:00,33.19,33.2,33.13,33.14,17800.0,20.9761,20.9824,20.9382,20.9445,17800.0
2005-01-07 12:20:00,33.14,33.2,33.13,33.18,22400.0,20.9445,20.9824,20.9382,20.9698,22400.0
2005-01-07 12:25:00,33.18,33.23,33.18,33.23,13600.0,20.9698,21.0014,20.9698,21.0014,13600.0
2005-01-07 12:30:00,33.24,33.24,33.21,33.23,16000.0,21.0077,21.0077,20.9887,21.0014,16000.0
2005-01-07 12:35:00,33.23,33.25,33.19,33.2,23400.0,21.0014,21.014,20.9761,20.9824,23400.0
2005-01-07 12:40:00,33.2,33.21,33.19,33.2,12400.0,20.9824,20.9887,20.9761,20.9824,12400.0
2005-01-07 12:45:00,33.21,33.21,33.2,33.2,6400.0,20.9887,20.9887,20.9824,20.9824,6400.0
2005-01-07 12:50:00,33.2,33.23,33.2,33.22,12400.0,20.9824,21.0014,20.9824,20.9951,12400.0
2005-01-07 12:55:00,33.22,33.23,33.2,33.22,16400.0,20.9951,21.0014,20.9824,20.9951,16400.0
2005-01-07 13:00:00,33.22,33.24,33.21,33.24,14800.0,20.9951,21.0077,20.9887,21.0077,14800.0
2005-01-07 13:05:00,33.24,33.24,33.23,33.23,15600.0,21.0077,21.0077,21.0014,21.0014,15600.0
2005-01-07 13:10:00,33.23,33.23,33.21,33.22,28800.0,21.0014,21.0014,20.9887,20.9951,28800.0
2005-01-07 13:15:00,33.22,33.22,33.21,33.22,13600.0,20.9951,20.9951,20.9887,20.9951,13600.0
2005-01-07 13:20:00,33.22,33.22,33.21,33.21,15600.0,20.9951,20.9951,20.9887,20.9887,15600.0
2005-01-07 13:25:00,33.22,33.24,33.22,33.22,33000.0,20.9951,21.0077,20.9951,20.9951,33000.0
2005-01-07 13:30:00,33.23,33.27,33.22,33.26,23600.0,21.0014,21.0267,20.9951,21.0203,23600.0
2005-01-07 13:35:00,33.26,33.26,33.23,33.23,16600.0,21.0203,21.0203,21.0014,21.0014,16600.0
2005-01-07 13:40:00,33.22,33.23,33.2,33.2,16400.0,20.9951,21.0014,20.9824,20.9824,16400.0
2005-01-07 13:45:00,33.2,33.22,33.2,33.21,11600.0,20.9824,20.9951,20.9824,20.9887,11600.0
2005-01-07 13:50:00,33.22,33.23,33.21,33.23,15400.0,20.9951,21.0014,20.9887,21.0014,15400.0
2005-01-07 13:55:00,33.23,33.27,33.23,33.24,24200.0,21.0014,21.0267,21.0014,21.0077,24200.0
2005-01-07 14:00:00,33.24,33.29,33.24,33.27,23000.0,21.0077,21.0393,21.0077,21.0267,23000.0
2005-01-07 14:05:00,33.27,33.27,33.25,33.26,11000.0,21.0267,21.0267,21.014,21.0203,11000.0
2005-01-07 14:10:00,33.25,33.26,33.23,33.24,32800.0,21.014,21.0203,21.0014,21.0077,32800.0
2005-01-07 14:15:00,33.23,33.25,33.23,33.23,15200.0,21.0014,21.014,21.0014,21.0014,15200.0
2005-01-07 14:20:00,33.23,33.24,33.23,33.24,24600.0,21.0014,21.0077,21.0014,21.0077,24600.0
2005-01-07 14:25:00,33.24,33.25,33.22,33.22,25800.0,21.0077,21.014,20.9951,20.9951,25800.0
2005-01-07 14:30:00,33.22,33.26,33.22,33.24,23400.0,20.9951,21.0203,20.9951,21.0077,23400.0
2005-01-07 14:35:00,33.22,33.23,33.16,33.17,26600.0,20.9951,21.0014,20.9571,20.9635,26600.0
2005-01-07 14:40:00,33.17,33.19,33.16,33.17,17000.0,20.9635,20.9761,20.9571,20.9635,17000.0
2005-01-07 14:45:00,33.16,33.16,33.1,33.16,14400.0,20.9571,20.9571,20.9192,20.9571,14400.0
2005-01-07 14:50:00,33.16,33.18,33.16,33.17,15000.0,20.9571,20.9698,20.9571,20.9635,15000.0
2005-01-07 14:55:00,33.17,33.19,33.17,33.18,14000.0,20.9635,20.9761,20.9635,20.9698,14000.0
2005-01-07 15:00:00,33.18,33.2,33.16,33.16,19400.0,20.9698,20.9824,20.9571,20.9571,19400.0
2005-01-07 15:05:00,33.16,33.17,33.14,33.16,20800.0,20.9571,20.9635,20.9445,20.9571,20800.0
2005-01-07 15:10:00,33.15,33.15,33.13,33.15,30600.0,20.9508,20.9508,20.9382,20.9508,30600.0
2005-01-07 15:15:00,33.14,33.15,33.12,33.13,18400.0,20.9445,20.9508,20.9319,20.9382,18400.0
2005-01-07 15:20:00,33.13,33.13,33.12,33.13,16200.0,20.9382,20.9382,20.9319,20.9382,16200.0
2005-01-07 15:25:00,33.13,33.13,33.1,33.1,53200.0,20.9382,20.9382,20.9192,20.9192,53200.0
2005-01-07 15:30:00,33.1,33.11,33.08,33.09,24400.0,20.9192,20.9255,20.9066,20.9129,24400.0
2005-01-07 15:35:00,33.09,33.09,33.02,33.04,61000.0,20.9129,20.9129,20.8687,20.8813,61000.0
2005-01-07 15:40:00,33.04,33.06,33.04,33.05,18800.0,20.8813,20.8939,20.8813,20.8876,18800.0
2005-01-07 15:45:00,33.06,33.07,33.06,33.06,16600.0,20.8939,20.9003,20.8939,20.8939,16600.0
2005-01-07 15:50:00,33.07,33.07,33.0,33.0,23800.0,20.9003,20.9003,20.856,20.856,23800.0
2005-01-07 15:55:00,33.0,33.02,32.99,33.01,85600.0,20.856,20.8687,20.8497,20.8623,85600.0
2005-01-10 09:30:00,33.01,33.02,32.98,33.02,16000.0,20.8623,20.8687,20.8434,20.8687,16000.0
2005-01-10 09:35:00,33.02,33.17,33.02,33.13,12200.0,20.8687,20.9635,20.8687,20.9382,12200.0
2005-01-10 09:40:00,33.11,33.12,32.93,32.99,8200.0,20.9255,20.9319,20.8118,20.8497,8200.0
2005-01-10 09:45:00,33.02,33.06,32.98,32.98,5200.0,20.8687,20.8939,20.8434,20.8434,5200.0
2005-01-10 09:50:00,32.99,33.09,32.99,33.08,6600.0,20.8497,20.9129,20.8497,20.9066,6600.0
2005-01-10 09:55:00,33.08,33.1,33.08,33.08,6200.0,20.9066,20.9192,20.9066,20.9066,6200.0
2005-01-10 10:00:00,33.09,33.1,33.06,33.09,8000.0,20.9129,20.9192,20.8939,20.9129,8000.0
2005-01-10 10:05:00,33.09,33.12,33.08,33.1,13000.0,20.9129,20.9319,20.9066,20.9192,13000.0
2005-01-10 10:10:00,33.1,33.12,33.1,33.1,9600.0,20.9192,20.9319,20.9192,20.9192,9600.0
2005-01-10 10:15:00,33.1,33.22,33.1,33.17,20200.0,20.9192,20.9951,20.9192,20.9635,20200.0
2005-01-10 10:20:00,33.16,33.27,33.15,33.24,22400.0,20.9571,21.0267,20.9508,21.0077,22400.0
2005-01-10 10:25:00,33.23,33.23,33.16,33.2,20000.0,21.0014,21.0014,20.9571,20.9824,20000.0
2005-01-10 10:30:00,33.19,33.26,33.19,33.2,31800.0,20.9761,21.0203,20.9761,20.9824,31800.0
2005-01-10 10:35:00,33.2,33.2,33.15,33.17,14600.0,20.9824,20.9824,20.9508,20.9635,14600.0
2005-01-10 10:40:00,33.17,33.19,33.17,33.19,19400.0,20.9635,20.9761,20.9635,20.9761,19400.0
2005-01-10 10:45:00,33.19,33.22,33.18,33.22,12600.0,20.9761,20.9951,20.9698,20.9951,12600.0
2005-01-10 10:50:00,33.21,33.24,33.21,33.22,25600.0,20.9887,21.0077,20.9887,20.9951,25600.0
2005-01-10 10:55:00,33.23,33.24,33.19,33.2,6400.0,21.0014,21.0077,20.9761,20.9824,6400.0
2005-01-10 11:00:00,33.19,33.2,33.18,33.19,5000.0,20.9761,20.9824,20.9698,20.9761,5000.0
2005-01-10 11:05:00,33.19,33.23,33.19,33.22,12800.0,20.9761,21.0014,20.9761,20.9951,12800.0
2005-01-10 11:10:00,33.23,33.24,33.18,33.2,18200.0,21.0014,21.0077,20.9698,20.9824,18200.0
2005-01-10 11:15:00,33.19,33.19,33.17,33.17,17000.0,20.9761,20.9761,20.9635,20.9635,17000.0
2005-01-10 11:20:00,33.17,33.19,33.15,33.15,7800.0,20.9635,20.9761,20.9508,20.9508,7800.0
2005-01-10 11:25:00,33.15,33.2,33.13,33.19,16200.0,20.9508,20.9824,20.9382,20.9761,16200.0
2005-01-10 11:30:00,33.19,33.2,33.15,33.15,13600.0,20.9761,20.9824,20.9508,20.9508,13600.0
2005-01-10 11:35:00,33.15,33.15,33.12,33.13,10000.0,20.9508,20.9508,20.9319,20.9382,10000.0
2005-01-10 11:40:00,33.13,33.13,33.11,33.13,29800.0,20.9382,20.9382,20.9255,20.9382,29800.0
2005-01-10 11:45:00,33.13,33.15,33.12,33.12,48800.0,20.9382,20.9508,20.9319,20.9319,48800.0
2005-01-10 11:50:00,33.12,33.15,33.1,33.15,12000.0,20.9319,20.9508,20.9192,20.9508,12000.0
2005-01-10 11:55:00,33.15,33.15,33.13,33.13,6800.0,20.9508,20.9508,20.9382,20.9382,6800.0
2005-01-10 12:00:00,33.13,33.17,33.13,33.15,75200.0,20.9382,20.9635,20.9382,20.9508,75200.0
2005-01-10 12:05:00,33.15,33.18,33.15,33.16,18800.0,20.9508,20.9698,20.9508,20.9571,18800.0
2005-01-10 12:10:00,33.15,33.19,33.14,33.15,19400.0,20.9508,20.9761,20.9445,20.9508,19400.0
2005-01-10 12:15:00,33.15,33.16,33.15,33.16,1400.0,20.9508,20.9571,20.9508,20.9571,1400.0
2005-01-10 12:20:00,33.17,33.17,33.16,33.17,6600.0,20.9635,20.9635,20.9571,20.9635,6600.0
2005-01-10 12:25:00,33.16,33.18,33.16,33.18,2200.0,20.9571,20.9698,20.9571,20.9698,2200.0
2005-01-10 12:30:00,33.18,33.19,33.18,33.19,12400.0,20.9698,20.9761,20.9698,20.9761,12400.0
2005-01-10 12:35:00,33.19,33.2,33.19,33.19,5200.0,20.9761,20.9824,20.9761,20.9761,5200.0
2005-01-10 12:40:00,33.19,33.19,33.15,33.15,8800.0,20.9761,20.9761,20.9508,20.9508,8800.0
2005-01-10 12:45:00,33.15,33.16,33.15,33.16,15200.0,20.9508,20.9571,20.9508,20.9571,15200.0
2005-01-10 12:50:00,33.16,33.17,33.16,33.17,4600.0,20.9571,20.9635,20.9571,20.9635,4600.0
2005-01-10 12:55:00,33.18,33.18,33.16,33.16,6200.0,20.9698,20.9698,20.9571,20.9571,6200.0
2005-01-10 13:00:00,33.17,33.17,33.15,33.15,13600.0,20.9635,20.9635,20.9508,20.9508,13600.0
2005-01-10 13:05:00,33.15,33.16,33.15,33.16,10800.0,20.9508,20.9571,20.9508,20.9571,10800.0
2005-01-10 13:10:00,33.16,33.17,33.15,33.16,6000.0,20.9571,20.9635,20.9508,20.9571,6000.0
2005-01-10 13:15:00,33.16,33.23,33.16,33.23,19800.0,20.9571,21.0014,20.9571,21.0014,19800.0
2005-01-10 13:20:00,33.22,33.22,33.2,33.2,11600.0,20.9951,20.9951,20.9824,20.9824,11600.0
2005-01-10 13:25:00,33.2,33.2,33.18,33.19,11800.0,20.9824,20.9824,20.9698,20.9761,11800.0
2005-01-10 13:30:00,33.18,33.19,33.18,33.19,8800.0,20.9698,20.9761,20.9698,20.9761,8800.0
2005-01-10 13:35:00,33.18,33.19,33.18,33.18,5000.0,20.9698,20.9761,20.9698,20.9698,5000.0
2005-01-10 13:40:00,33.18,33.18,33.17,33.18,8200.0,20.9698,20.9698,20.9635,20.9698,8200.0
2005-01-10 13:45:00,33.17,33.17,33.16,33.17,5200.0,20.9635,20.9635,20.9571,20.9635,5200.0
2005-01-10 13:50:00,33.17,33.18,33.17,33.17,9600.0,20.9635,20.9698,20.9635,20.9635,9600.0
2005-01-10 13:55:00,33.17,33.18,33.17,33.17,15200.0,20.9635,20.9698,20.9635,20.9635,15200.0
2005-01-10 14:00:00,33.17,33.17,33.15,33.16,16000.0,20.9635,20.9635,20.9508,20.9571,16000.0
2005-01-10 14:05:00,33.14,33.16,33.14,33.14,13800.0,20.9445,20.9571,20.9445,20.9445,13800.0
2005-01-10 14:10:00,33.15,33.15,33.09,33.13,14800.0,20.9508,20.9508,20.9129,20.9382,14800.0
2005-01-10 14:15:00,33.13,33.14,33.11,33.14,12800.0,20.9382,20.9445,20.9255,20.9445,12800.0
2005-01-10 14:20:00,33.14,33.17,33.14,33.15,12000.0,20.9445,20.9635,20.9445,20.9508,12000.0
2005-01-10 14:25:00,33.15,33.15,33.14,33.14,3200.0,20.9508,20.9508,20.9445,20.9445,3200.0
2005-01-10 14:30:00,33.12,33.12,33.1,33.11,8800.0,20.9319,20.9319,20.9192,20.9255,8800.0
2005-01-10 14:35:00,33.11,33.11,33.1,33.1,8800.0,20.9255,20.9255,20.9192,20.9192,8800.0
2005-01-10 14:40:00,33.1,33.1,33.08,33.09,4600.0,20.9192,20.9192,20.9066,20.9129,4600.0
2005-01-10 14:45:00,33.08,33.09,33.08,33.08,8000.0,20.9066,20.9129,20.9066,20.9066,8000.0
2005-01-10 14:50:00,33.09,33.1,33.09,33.1,7800.0,20.9129,20.9192,20.9129,20.9192,7800.0
2005-01-10 14:55:00,33.1,33.1,33.07,33.09,9800.0,20.9192,20.9192,20.9003,20.9129,9800.0
2005-01-10 15:00:00,33.09,33.1,33.08,33.09,9800.0,20.9129,20.9192,20.9066,20.9129,9800.0
2005-01-10 15:05:00,33.09,33.09,33.05,33.07,9000.0,20.9129,20.9129,20.8876,20.9003,9000.0
2005-01-10 15:10:00,33.07,33.07,33.06,33.06,4400.0,20.9003,20.9003,20.8939,20.8939,4400.0
2005-01-10 15:15:00,33.06,33.06,33.0,33.0,9800.0,20.8939,20.8939,20.856,20.856,9800.0
2005-01-10 15:20:00,33.0,33.0,32.95,32.95,16000.0,20.856,20.856,20.8244,20.8244,16000.0
2005-01-10 15:25:00,32.95,32.96,32.93,32.93,12800.0,20.8244,20.8307,20.8118,20.8118,12800.0
2005-01-10 15:30:00,32.92,32.92,32.73,32.82,30800.0,20.8055,20.8055,20.6854,20.7423,30800.0
2005-01-10 15:35:00,32.82,32.91,32.82,32.91,22800.0,20.7423,20.7991,20.7423,20.7991,22800.0
2005-01-10 15:40:00,32.91,32.94,32.91,32.93,19600.0,20.7991,20.8181,20.7991,20.8118,19600.0
2005-01-10 15:45:00,32.94,32.95,32.91,32.94,15600.0,20.8181,20.8244,20.7991,20.8181,15600.0
2005-01-10 15:50:00,32.93,32.95,32.92,32.95,15400.0,20.8118,20.8244,20.8055,20.8244,15400.0
2005-01-10 15:55:00,32.94,32.94,32.91,32.93,23800.0,20.8181,20.8181,20.7991,20.8118,23800.0
2005-01-11 09:35:00,32.93,32.93,32.81,32.85,41800.0,20.8118,20.8118,20.7359,20.7612,41800.0
2005-01-11 09:40:00,32.85,32.87,32.75,32.75,9000.0,20.7612,20.7739,20.698,20.698,9000.0
2005-01-11 09:45:00,32.75,32.75,32.71,32.71,17800.0,20.698,20.698,20.6727,20.6727,17800.0
2005-01-11 09:50:00,32.71,32.72,32.66,32.69,20600.0,20.6727,20.6791,20.6411,20.6601,20600.0
2005-01-11 09:55:00,32.68,32.7,32.66,32.66,19800.0,20.6538,20.6664,20.6411,20.6411,19800.0
2005-01-11 10:00:00,32.66,32.66,32.56,32.57,17800.0,20.6411,20.6411,20.5779,20.5843,17800.0
2005-01-11 10:05:00,32.56,32.56,32.51,32.52,20600.0,20.5779,20.5779,20.5463,20.5527,20600.0
2005-01-11 10:10:00,32.53,32.58,32.51,32.58,14600.0,20.559,20.5906,20.5463,20.5906,14600.0
2005-01-11 10:15:00,32.57,32.57,32.5,32.51,13200.0,20.5843,20.5843,20.54,20.5463,13200.0
2005-01-11 10:20:00,32.52,32.65,32.52,32.64,18400.0,20.5527,20.6348,20.5527,20.6285,18400.0
2005-01-11 10:25:00,32.63,32.68,32.62,32.66,13400.0,20.6222,20.6538,20.6159,20.6411,13400.0
2005-01-11 10:30:00,32.65,32.65,32.57,32.58,14200.0,20.6348,20.6348,20.5843,20.5906,14200.0
2005-01-11 10:35:00,32.57,32.57,32.5,32.56,20800.0,20.5843,20.5843,20.54,20.5779,20800.0
2005-01-11 10:40:00,32.56,32.56,32.52,32.52,12600.0,20.5779,20.5779,20.5527,20.5527,12600.0
2005-01-11 10:45:00,32.53,32.55,32.52,32.55,13000.0,20.559,20.5716,20.5527,20.5716,13000.0
2005-01-11 10:50:00,32.55,32.56,32.54,32.55,24400.0,20.5716,20.5779,20.5653,20.5716,24400.0
2005-01-11 10:55:00,32.55,32.56,32.53,32.54,15800.0,20.5716,20.5779,20.559,20.5653,15800.0
2005-01-11 11:00:00,32.54,32.55,32.51,32.52,16600.0,20.5653,20.5716,20.5463,20.5527,16600.0
2005-01-11 11:05:00,32.51,32.55,32.51,32.54,20000.0,20.5463,20.5716,20.5463,20.5653,20000.0
2005-01-11 11:10:00,32.53,32.54,32.51,32.52,11600.0,20.559,20.5653,20.5463,20.5527,11600.0
2005-01-11 11:15:00,32.52,32.52,32.49,32.5,18600.0,20.5527,20.5527,20.5337,20.54,18600.0
2005-01-11 11:20:00,32.49,32.5,32.47,32.47,10800.0,20.5337,20.54,20.5211,20.5211,10800.0
2005-01-11 11:25:00,32.48,32.49,32.46,32.47,14200.0,20.5274,20.5337,20.5147,20.5211,14200.0
2005-01-11 11:30:00,32.47,32.5,32.45,32.49,17400.0,20.5211,20.54,20.5084,20.5337,17400.0
2005-01-11 11:35:00,32.5,32.53,32.5,32.51,13600.0,20.54,20.559,20.54,20.5463,13600.0
2005-01-11 11:40:00,32.51,32.54,32.5,32.52,8200.0,20.5463,20.5653,20.54,20.5527,8200.0
2005-01-11 11:45:00,32.52,32.54,32.52,32.53,11200.0,20.5527,20.5653,20.5527,20.559,11200.0
2005-01-11 11:50:00,32.53,32.53,32.48,32.49,8800.0,20.559,20.559,20.5274,20.5337,8800.0
2005-01-11 11:55:00,32.48,32.49,32.48,32.49,7400.0,20.5274,20.5337,20.5274,20.5337,7400.0
2005-01-11 12:00:00,32.49,32.5,32.48,32.49,5600.0,20.5337,20.54,20.5274,20.5337,5600.0
2005-01-11 12:05:00,32.48,32.48,32.4,32.45,17400.0,20.5274,20.5274,20.4768,20.5084,17400.0
2005-01-11 12:10:00,32.45,32.45,32.4,32.4,15400.0,20.5084,20.5084,20.4768,20.4768,15400.0
2005-01-11 12:15:00,32.41,32.42,32.34,32.38,15000.0,20.4831,20.4895,20.4389,20.4642,15000.0
2005-01-11 12:20:00,32.38,32.41,32.37,32.41,6800.0,20.4642,20.4831,20.4579,20.4831,6800.0
2005-01-11 12:25:00,32.41,32.42,32.37,32.41,13600.0,20.4831,20.4895,20.4579,20.4831,13600.0
2005-01-11 12:30:00,32.4,32.45,32.38,32.45,10200.0,20.4768,20.5084,20.4642,20.5084,10200.0
2005-01-11 12:35:00,32.46,32.46,32.43,32.43,6000.0,20.5147,20.5147,20.4958,20.4958,6000.0
2005-01-11 12:40:00,32.44,32.45,32.41,32.44,7200.0,20.5021,20.5084,20.4831,20.5021,7200.0
2005-01-11 12:45:00,32.44,32.45,32.4,32.4,12600.0,20.5021,20.5084,20.4768,20.4768,12600.0
2005-01-11 12:50:00,32.42,32.46,32.42,32.45,8000.0,20.4895,20.5147,20.4895,20.5084,8000.0
2005-01-11 12:55:00,32.45,32.46,32.45,32.46,6200.0,20.5084,20.5147,20.5084,20.5147,6200.0
2005-01-11 13:00:00,32.43,32.45,32.41,32.45,19400.0,20.4958,20.5084,20.4831,20.5084,19400.0
2005-01-11 13:05:00,32.45,32.46,32.43,32.45,15800.0,20.5084,20.5147,20.4958,20.5084,15800.0
2005-01-11 13:10:00,32.46,32.49,32.46,32.47,15000.0,20.5147,20.5337,20.5147,20.5211,15000.0
2005-01-11 13:15:00,32.48,32.49,32.47,32.49,9800.0,20.5274,20.5337,20.5211,20.5337,9800.0
2005-01-11 13:20:00,32.49,32.52,32.49,32.52,19400.0,20.5337,20.5527,20.5337,20.5527,19400.0
2005-01-11 13:25:00,32.52,32.55,32.52,32.54,25600.0,20.5527,20.5716,20.5527,20.5653,25600.0
2005-01-11 13:30:00,32.54,32.55,32.52,32.52,12600.0,20.5653,20.5716,20.5527,20.5527,12600.0
2005-01-11 13:35:00,32.52,32.52,32.51,32.51,7000.0,20.5527,20.5527,20.5463,20.5463,7000.0
2005-01-11 13:40:00,32.5,32.5,32.49,32.49,10800.0,20.54,20.54,20.5337,20.5337,10800.0
2005-01-11 13:45:00,32.49,32.51,32.48,32.49,8000.0,20.5337,20.5463,20.5274,20.5337,8000.0
2005-01-11 13:50:00,32.5,32.59,32.5,32.59,22200.0,20.54,20.5969,20.54,20.5969,22200.0
2005-01-11 13:55:00,32.58,32.58,32.56,32.56,4800.0,20.5906,20.5906,20.5779,20.5779,4800.0
2005-01-11 14:00:00,32.56,32.59,32.56,32.57,12600.0,20.5779,20.5969,20.5779,20.5843,12600.0
2005-01-11 14:05:00,32.57,32.6,32.57,32.6,39200.0,20.5843,20.6032,20.5843,20.6032,39200.0
2005-01-11 14:10:00,32.6,32.63,32.6,32.6,62800.0,20.6032,20.6222,20.6032,20.6032,62800.0
2005-01-11 14:15:00,32.6,32.63,32.6,32.62,22200.0,20.6032,20.6222,20.6032,20.6159,22200.0
2005-01-11 14:20:00,32.61,32.62,32.6,32.62,5600.0,20.6095,20.6159,20.6032,20.6159,5600.0
2005-01-11 14:25:00,32.62,32.62,32.6,32.62,13400.0,20.6159,20.6159,20.6032,20.6159,13400.0
2005-01-11 14:30:00,32.62,32.63,32.6,32.6,10600.0,20.6159,20.6222,20.6032,20.6032,10600.0
2005-01-11 14:35:00,32.61,32.64,32.61,32.64,19400.0,20.6095,20.6285,20.6095,20.6285,19400.0
2005-01-11 14:40:00,32.65,32.65,32.63,32.65,14800.0,20.6348,20.6348,20.6222,20.6348,14800.0
2005-01-11 14:45:00,32.65,32.67,32.65,32.66,19600.0,20.6348,20.6475,20.6348,20.6411,19600.0
2005-01-11 14:50:00,32.66,32.66,32.65,32.65,19000.0,20.6411,20.6411,20.6348,20.6348,19000.0
2005-01-11 14:55:00,32.65,32.66,32.63,32.66,41000.0,20.6348,20.6411,20.6222,20.6411,41000.0
2005-01-11 15:00:00,32.65,32.66,32.63,32.64,39000.0,20.6348,20.6411,20.6222,20.6285,39000.0
2005-01-11 15:05:00,32.65,32.69,32.65,32.69,9200.0,20.6348,20.6601,20.6348,20.6601,9200.0
2005-01-11 15:10:00,32.68,32.69,32.67,32.67,8200.0,20.6538,20.6601,20.6475,20.6475,8200.0
2005-01-11 15:15:00,32.67,32.69,32.67,32.69,8600.0,20.6475,20.6601,20.6475,20.6601,8600.0
2005-01-11 15:20:00,32.69,32.69,32.67,32.68,14000.0,20.6601,20.6601,20.6475,20.6538,14000.0
2005-01-11 15:25:00,32.68,32.69,32.67,32.69,26000.0,20.6538,20.6601,20.6475,20.6601,26000.0
2005-01-11 15:30:00,32.69,32.69,32.67,32.68,29200.0,20.6601,20.6601,20.6475,20.6538,29200.0
2005-01-11 15:35:00,32.68,32.69,32.66,32.68,37200.0,20.6538,20.6601,20.6411,20.6538,37200.0
2005-01-11 15:40:00,32.68,32.7,32.68,32.69,15000.0,20.6538,20.6664,20.6538,20.6601,15000.0
2005-01-11 15:45:00,32.69,32.72,32.69,32.71,28200.0,20.6601,20.6791,20.6601,20.6727,28200.0
2005-01-11 15:50:00,32.71,32.71,32.65,32.67,41600.0,20.6727,20.6727,20.6348,20.6475,41600.0
2005-01-11 15:55:00,32.66,32.67,32.65,32.66,35000.0,20.6411,20.6475,20.6348,20.6411,35000.0
2005-01-12 09:30:00,32.58,32.58,32.57,32.58,27000.0,20.5906,20.5906,20.5843,20.5906,27000.0
2005-01-12 09:35:00,32.58,32.6,32.45,32.6,29200.0,20.5906,20.6032,20.5084,20.6032,29200.0
2005-01-12 09:40:00,32.6,32.64,32.58,32.59,6000.0,20.6032,20.6285,20.5906,20.5969,6000.0
2005-01-12 09:45:00,32.58,32.59,32.48,32.48,21200.0,20.5906,20.5969,20.5274,20.5274,21200.0
2005-01-12 09:50:00,32.48,32.51,32.44,32.45,16600.0,20.5274,20.5463,20.5021,20.5084,16600.0
2005-01-12 09:55:00,32.45,32.52,32.45,32.52,7800.0,20.5084,20.5527,20.5084,20.5527,7800.0
2005-01-12 10:00:00,32.47,32.6,32.47,32.56,11600.0,20.5211,20.6032,20.5211,20.5779,11600.0
2005-01-12 10:05:00,32.56,32.61,32.56,32.6,5200.0,20.5779,20.6095,20.5779,20.6032,5200.0
2005-01-12 10:10:00,32.59,32.59,32.52,32.52,9600.0,20.5969,20.5969,20.5527,20.5527,9600.0
2005-01-12 10:15:00,32.51,32.52,32.44,32.45,14800.0,20.5463,20.5527,20.5021,20.5084,14800.0
2005-01-12 10:20:00,32.44,32.45,32.39,32.4,9600.0,20.5021,20.5084,20.4705,20.4768,9600.0
2005-01-12 10:25:00,32.43,32.47,32.43,32.44,9000.0,20.4958,20.5211,20.4958,20.5021,9000.0
2005-01-12 10:30:00,32.45,32.52,32.45,32.5,9600.0,20.5084,20.5527,20.5084,20.54,9600.0
2005-01-12 10:35:00,32.52,32.53,32.41,32.41,13400.0,20.5527,20.559,20.4831,20.4831,13400.0
2005-01-12 10:40:00,32.41,32.41,32.4,32.4,19400.0,20.4831,20.4831,20.4768,20.4768,19400.0
2005-01-12 10:45:00,32.41,32.44,32.39,32.44,5400.0,20.4831,20.5021,20.4705,20.5021,5400.0
2005-01-12 10:50:00,32.42,32.45,32.38,32.38,9000.0,20.4895,20.5084,20.4642,20.4642,9000.0
2005-01-12 10:55:00,32.35,32.41,32.33,32.41,14000.0,20.4452,20.4831,20.4326,20.4831,14000.0
2005-01-12 11:00:00,32.41,32.43,32.41,32.43,6600.0,20.4831,20.4958,20.4831,20.4958,6600.0
2005-01-12 11:05:00,32.44,32.49,32.44,32.47,3800.0,20.5021,20.5337,20.5021,20.5211,3800.0
2005-01-12 11:10:00,32.48,32.49,32.46,32.49,3200.0,20.5274,20.5337,20.5147,20.5337,3200.0
2005-01-12 11:15:00,32.49,32.54,32.49,32.51,6000.0,20.5337,20.5653,20.5337,20.5463,6000.0
2005-01-12 11:20:00,32.5,32.51,32.48,32.49,3200.0,20.54,20.5463,20.5274,20.5337,3200.0
2005-01-12 11:25:00,32.49,32.52,32.47,32.52,7200.0,20.5337,20.5527,20.5211,20.5527,7200.0
2005-01-12 11:30:00,32.52,32.62,32.52,32.62,10000.0,20.5527,20.6159,20.5527,20.6159,10000.0
2005-01-12 11:35:00,32.63,32.65,32.62,32.65,5800.0,20.6222,20.6348,20.6159,20.6348,5800.0
2005-01-12 11:40:00,32.65,32.69,32.62,32.62,9600.0,20.6348,20.6601,20.6159,20.6159,9600.0
2005-01-12 11:45:00,32.6,32.68,32.56,32.68,18400.0,20.6032,20.6538,20.5779,20.6538,18400.0
2005-01-12 11:50:00,32.68,32.7,32.67,32.67,6400.0,20.6538,20.6664,20.6475,20.6475,6400.0
2005-01-12 11:55:00,32.67,32.67,32.6,32.6,6800.0,20.6475,20.6475,20.6032,20.6032,6800.0
2005-01-12 12:00:00,32.62,32.64,32.62,32.63,11400.0,20.6159,20.6285,20.6159,20.6222,11400.0
2005-01-12 12:05:00,32.63,32.65,32.63,32.63,12800.0,20.6222,20.6348,20.6222,20.6222,12800.0
2005-01-12 12:10:00,32.63,32.66,32.63,32.65,10000.0,20.6222,20.6411,20.6222,20.6348,10000.0
2005-01-12 12:15:00,32.66,32.69,32.66,32.68,11400.0,20.6411,20.6601,20.6411,20.6538,11400.0
2005-01-12 12:20:00,32.68,32.72,32.68,32.72,6400.0,20.6538,20.6791,20.6538,20.6791,6400.0
2005-01-12 12:25:00,32.72,32.74,32.72,32.74,6800.0,20.6791,20.6917,20.6791,20.6917,6800.0
2005-01-12 12:30:00,32.74,32.74,32.73,32.74,11200.0,20.6917,20.6917,20.6854,20.6917,11200.0
2005-01-12 12:35:00,32.73,32.74,32.7,32.72,28400.0,20.6854,20.6917,20.6664,20.6791,28400.0
2005-01-12 12:40:00,32.72,32.72,32.7,32.71,8200.0,20.6791,20.6791,20.6664,20.6727,8200.0
2005-01-12 12:45:00,32.71,32.71,32.69,32.69,4000.0,20.6727,20.6727,20.6601,20.6601,4000.0
2005-01-12 12:50:00,32.7,32.71,32.7,32.7,4200.0,20.6664,20.6727,20.6664,20.6664,4200.0
2005-01-12 12:55:00,32.7,32.72,32.7,32.7,10200.0,20.6664,20.6791,20.6664,20.6664,10200.0
2005-01-12 13:00:00,32.69,32.69,32.67,32.67,6800.0,20.6601,20.6601,20.6475,20.6475,6800.0
2005-01-12 13:05:00,32.65,32.68,32.64,32.68,19200.0,20.6348,20.6538,20.6285,20.6538,19200.0
2005-01-12 13:10:00,32.68,32.71,32.68,32.71,15200.0,20.6538,20.6727,20.6538,20.6727,15200.0
2005-01-12 13:15:00,32.71,32.71,32.7,32.7,13800.0,20.6727,20.6727,20.6664,20.6664,13800.0
2005-01-12 13:20:00,32.7,32.71,32.7,32.7,20000.0,20.6664,20.6727,20.6664,20.6664,20000.0
2005-01-12 13:25:00,32.7,32.71,32.7,32.7,19600.0,20.6664,20.6727,20.6664,20.6664,19600.0
2005-01-12 13:30:00,32.7,32.71,32.7,32.7,25600.0,20.6664,20.6727,20.6664,20.6664,25600.0
2005-01-12 13:35:00,32.7,32.75,32.7,32.75,28600.0,20.6664,20.698,20.6664,20.698,28600.0
2005-01-12 13:40:00,32.75,32.76,32.73,32.74,5400.0,20.698,20.7043,20.6854,20.6917,5400.0
2005-01-12 13:45:00,32.74,32.74,32.7,32.7,16000.0,20.6917,20.6917,20.6664,20.6664,16000.0
2005-01-12 13:50:00,32.7,32.71,32.7,32.7,61600.0,20.6664,20.6727,20.6664,20.6664,61600.0
2005-01-12 13:55:00,32.7,32.73,32.69,32.73,5400.0,20.6664,20.6854,20.6601,20.6854,5400.0
2005-01-12 14:00:00,32.73,32.77,32.7,32.77,10000.0,20.6854,20.7107,20.6664,20.7107,10000.0
2005-01-12 14:05:00,32.75,32.76,32.72,32.73,13800.0,20.698,20.7043,20.6791,20.6854,13800.0
2005-01-12 14:10:00,32.73,32.73,32.71,32.71,12600.0,20.6854,20.6854,20.6727,20.6727,12600.0
2005-01-12 14:15:00,32.71,32.81,32.69,32.81,15600.0,20.6727,20.7359,20.6601,20.7359,15600.0
2005-01-12 14:20:00,32.81,32.81,32.79,32.79,12600.0,20.7359,20.7359,20.7233,20.7233,12600.0
2005-01-12 14:25:00,32.79,32.81,32.76,32.76,8800.0,20.7233,20.7359,20.7043,20.7043,8800.0
2005-01-12 14:30:00,32.77,32.79,32.77,32.78,3200.0,20.7107,20.7233,20.7107,20.717,3200.0
2005-01-12 14:35:00,32.77,32.8,32.73,32.73,11800.0,20.7107,20.7296,20.6854,20.6854,11800.0
2005-01-12 14:40:00,32.74,32.77,32.73,32.73,7400.0,20.6917,20.7107,20.6854,20.6854,7400.0
2005-01-12 14:45:00,32.75,32.77,32.75,32.76,8200.0,20.698,20.7107,20.698,20.7043,8200.0
2005-01-12 14:50:00,32.76,32.82,32.76,32.82,11600.0,20.7043,20.7423,20.7043,20.7423,11600.0
2005-01-12 14:55:00,32.8,32.83,32.68,32.72,36800.0,20.7296,20.7486,20.6538,20.6791,36800.0
2005-01-12 15:00:00,32.72,32.74,32.7,32.74,18000.0,20.6791,20.6917,20.6664,20.6917,18000.0
2005-01-12 15:05:00,32.74,32.77,32.71,32.76,16200.0,20.6917,20.7107,20.6727,20.7043,16200.0
2005-01-12 15:10:00,32.76,32.76,32.74,32.74,10400.0,20.7043,20.7043,20.6917,20.6917,10400.0
2005-01-12 15:15:00,32.74,32.76,32.73,32.74,10600.0,20.6917,20.7043,20.6854,20.6917,10600.0
2005-01-12 15:20:00,32.74,32.78,32.74,32.77,12800.0,20.6917,20.717,20.6917,20.7107,12800.0
2005-01-12 15:25:00,32.77,32.81,32.77,32.79,9400.0,20.7107,20.7359,20.7107,20.7233,9400.0
2005-01-12 15:30:00,32.79,32.88,32.77,32.88,18800.0,20.7233,20.7802,20.7107,20.7802,18800.0
2005-01-12 15:35:00,32.88,32.97,32.88,32.94,39400.0,20.7802,20.8371,20.7802,20.8181,39400.0
2005-01-12 15:40:00,32.94,32.99,32.94,32.99,12800.0,20.8181,20.8497,20.8181,20.8497,12800.0
2005-01-12 15:45:00,32.99,33.01,32.96,32.97,18000.0,20.8497,20.8623,20.8307,20.8371,18000.0
2005-01-12 15:50:00,32.98,33.01,32.95,33.0,66200.0,20.8434,20.8623,20.8244,20.856,66200.0
2005-01-12 15:55:00,33.0,33.02,32.98,33.01,62200.0,20.856,20.8687,20.8434,20.8623,62200.0
2005-01-13 09:30:00,33.05,33.08,32.98,32.98,47200.0,20.8876,20.9066,20.8434,20.8434,47200.0
2005-01-13 09:35:00,32.98,33.02,32.98,33.01,26600.0,20.8434,20.8687,20.8434,20.8623,26600.0
2005-01-13 09:40:00,33.01,33.19,33.01,33.18,15400.0,20.8623,20.9761,20.8623,20.9698,15400.0
2005-01-13 09:45:00,33.18,33.19,33.13,33.13,47200.0,20.9698,20.9761,20.9382,20.9382,47200.0
2005-01-13 09:50:00,33.12,33.13,33.0,33.13,36400.0,20.9319,20.9382,20.856,20.9382,36400.0
2005-01-13 09:55:00,33.13,33.2,33.13,33.2,30600.0,20.9382,20.9824,20.9382,20.9824,30600.0
2005-01-13 10:00:00,33.21,33.21,33.18,33.19,28200.0,20.9887,20.9887,20.9698,20.9761,28200.0
2005-01-13 10:05:00,33.2,33.22,33.19,33.19,40000.0,20.9824,20.9951,20.9761,20.9761,40000.0
2005-01-13 10:10:00,33.18,33.18,33.15,33.16,29200.0,20.9698,20.9698,20.9508,20.9571,29200.0
2005-01-13 10:15:00,33.16,33.17,33.15,33.17,23200.0,20.9571,20.9635,20.9508,20.9635,23200.0
2005-01-13 10:20:00,33.17,33.21,33.17,33.19,37000.0,20.9635,20.9887,20.9635,20.9761,37000.0
2005-01-13 10:25:00,33.19,33.24,33.19,33.23,39000.0,20.9761,21.0077,20.9761,21.0014,39000.0
2005-01-13 10:30:00,33.22,33.22,33.16,33.19,33200.0,20.9951,20.9951,20.9571,20.9761,33200.0
2005-01-13 10:35:00,33.18,33.22,33.18,33.2,27600.0,20.9698,20.9951,20.9698,20.9824,27600.0
2005-01-13 10:40:00,33.2,33.2,33.13,33.15,21200.0,20.9824,20.9824,20.9382,20.9508,21200.0
2005-01-13 10:45:00,33.15,33.16,33.14,33.15,12000.0,20.9508,20.9571,20.9445,20.9508,12000.0
2005-01-13 10:50:00,33.15,33.17,33.13,33.13,18600.0,20.9508,20.9635,20.9382,20.9382,18600.0
2005-01-13 10:55:00,33.13,33.15,33.13,33.15,10800.0,20.9382,20.9508,20.9382,20.9508,10800.0
2005-01-13 11:00:00,33.15,33.18,33.15,33.18,15000.0,20.9508,20.9698,20.9508,20.9698,15000.0
2005-01-13 11:05:00,33.18,33.22,33.18,33.2,19600.0,20.9698,20.9951,20.9698,20.9824,19600.0
2005-01-13 11:10:00,33.21,33.23,33.21,33.21,29000.0,20.9887,21.0014,20.9887,20.9887,29000.0
2005-01-13 11:15:00,33.21,33.23,33.21,33.22,10600.0,20.9887,21.0014,20.9887,20.9951,10600.0
2005-01-13 11:20:00,33.22,33.24,33.22,33.24,25800.0,20.9951,21.0077,20.9951,21.0077,25800.0
2005-01-13 11:25:00,33.24,33.25,33.24,33.24,14400.0,21.0077,21.014,21.0077,21.0077,14400.0
2005-01-13 11:30:00,33.24,33.24,33.18,33.2,20800.0,21.0077,21.0077,20.9698,20.9824,20800.0
2005-01-13 11:35:00,33.2,33.21,33.2,33.2,21200.0,20.9824,20.9887,20.9824,20.9824,21200.0
2005-01-13 11:40:00,33.2,33.2,33.14,33.16,7000.0,20.9824,20.9824,20.9445,20.9571,7000.0
2005-01-13 11:45:00,33.16,33.16,33.13,33.15,6800.0,20.9571,20.9571,20.9382,20.9508,6800.0
2005-01-13 11:50:00,33.15,33.18,33.15,33.17,8400.0,20.9508,20.9698,20.9508,20.9635,8400.0
2005-01-13 11:55:00,33.18,33.18,33.17,33.18,4200.0,20.9698,20.9698,20.9635,20.9698,4200.0
2005-01-13 12:00:00,33.18,33.19,33.16,33.16,7600.0,20.9698,20.9761,20.9571,20.9571,7600.0
2005-01-13 12:05:00,33.16,33.17,33.14,33.14,6000.0,20.9571,20.9635,20.9445,20.9445,6000.0
2005-01-13 12:10:00,33.15,33.15,33.11,33.12,11400.0,20.9508,20.9508,20.9255,20.9319,11400.0
2005-01-13 12:15:00,33.12,33.15,33.12,33.15,14400.0,20.9319,20.9508,20.9319,20.9508,14400.0
2005-01-13 12:20:00,33.15,33.16,33.15,33.16,2400.0,20.9508,20.9571,20.9508,20.9571,2400.0
2005-01-13 12:25:00,33.15,33.16,33.14,33.15,26600.0,20.9508,20.9571,20.9445,20.9508,26600.0
2005-01-13 12:30:00,33.15,33.17,33.14,33.15,14400.0,20.9508,20.9635,20.9445,20.9508,14400.0
2005-01-13 12:35:00,33.15,33.15,33.14,33.14,4400.0,20.9508,20.9508,20.9445,20.9445,4400.0
2005-01-13 12:40:00,33.15,33.17,33.14,33.15,51600.0,20.9508,20.9635,20.9445,20.9508,51600.0
2005-01-13 12:45:00,33.15,33.15,33.13,33.13,9400.0,20.9508,20.9508,20.9382,20.9382,9400.0
2005-01-13 12:50:00,33.13,33.15,33.13,33.15,6600.0,20.9382,20.9508,20.9382,20.9508,6600.0
2005-01-13 12:55:00,33.15,33.18,33.15,33.17,5000.0,20.9508,20.9698,20.9508,20.9635,5000.0
2005-01-13 13:00:00,33.15,33.18,33.15,33.18,13800.0,20.9508,20.9698,20.9508,20.9698,13800.0
2005-01-13 13:05:00,33.16,33.18,33.16,33.17,7000.0,20.9571,20.9698,20.9571,20.9635,7000.0
2005-01-13 13:10:00,33.18,33.18,33.15,33.16,19200.0,20.9698,20.9698,20.9508,20.9571,19200.0
2005-01-13 13:15:00,33.16,33.16,33.15,33.15,4600.0,20.9571,20.9571,20.9508,20.9508,4600.0
2005-01-13 13:20:00,33.15,33.15,33.12,33.12,7200.0,20.9508,20.9508,20.9319,20.9319,7200.0
2005-01-13 13:25:00,33.12,33.12,33.12,33.12,4400.0,20.9319,20.9319,20.9319,20.9319,4400.0
2005-01-13 13:30:00,33.12,33.13,33.12,33.12,15600.0,20.9319,20.9382,20.9319,20.9319,15600.0
2005-01-13 13:35:00,33.12,33.14,33.12,33.14,13800.0,20.9319,20.9445,20.9319,20.9445,13800.0
2005-01-13 13:40:00,33.14,33.15,33.12,33.13,5600.0,20.9445,20.9508,20.9319,20.9382,5600.0
2005-01-13 13:45:00,33.13,33.13,33.13,33.13,64400.0,20.9382,20.9382,20.9382,20.9382,64400.0
2005-01-13 13:50:00,33.13,33.16,33.13,33.16,13400.0,20.9382,20.9571,20.9382,20.9571,13400.0
2005-01-13 13:55:00,33.16,33.18,33.15,33.15,29000.0,20.9571,20.9698,20.9508,20.9508,29000.0
2005-01-13 14:00:00,33.15,33.16,33.15,33.15,6600.0,20.9508,20.9571,20.9508,20.9508,6600.0
2005-01-13 14:05:00,33.16,33.16,33.13,33.13,6600.0,20.9571,20.9571,20.9382,20.9382,6600.0
2005-01-13 14:10:00,33.13,33.13,33.13,33.13,12400.0,20.9382,20.9382,20.9382,20.9382,12400.0
2005-01-13 14:15:00,33.13,33.15,33.13,33.15,6800.0,20.9382,20.9508,20.9382,20.9508,6800.0
2005-01-13 14:20:00,33.15,33.15,33.13,33.13,9800.0,20.9508,20.9508,20.9382,20.9382,9800.0
2005-01-13 14:25:00,33.14,33.15,33.14,33.15,7600.0,20.9445,20.9508,20.9445,20.9508,7600.0
2005-01-13 14:30:00,33.15,33.16,33.14,33.14,9600.0,20.9508,20.9571,20.9445,20.9445,9600.0
2005-01-13 14:35:00,33.14,33.15,33.13,33.13,9200.0,20.9445,20.9508,20.9382,20.9382,9200.0
2005-01-13 14:40:00,33.13,33.13,33.12,33.12,9400.0,20.9382,20.9382,20.9319,20.9319,9400.0
2005-01-13 14:45:00,33.12,33.13,33.12,33.13,6000.0,20.9319,20.9382,20.9319,20.9382,6000.0
2005-01-13 14:50:00,33.13,33.13,33.1,33.1,13200.0,20.9382,20.9382,20.9192,20.9192,13200.0
2005-01-13 14:55:00,33.1,33.1,33.08,33.08,14200.0,20.9192,20.9192,20.9066,20.9066,14200.0
2005-01-13 15:00:00,33.08,33.09,33.06,33.06,9600.0,20.9066,20.9129,20.8939,20.8939,9600.0
2005-01-13 15:05:00,33.06,33.06,33.02,33.02,21400.0,20.8939,20.8939,20.8687,20.8687,21400.0
2005-01-13 15:10:00,33.02,33.03,33.02,33.02,15800.0,20.8687,20.875,20.8687,20.8687,15800.0
2005-01-13 15:15:00,33.05,33.05,33.0,33.0,63800.0,20.8876,20.8876,20.856,20.856,63800.0
2005-01-13 15:20:00,33.0,33.0,32.92,32.93,85800.0,20.856,20.856,20.8055,20.8118,85800.0
2005-01-13 15:25:00,32.93,32.94,32.9,32.93,93200.0,20.8118,20.8181,20.7928,20.8118,93200.0
2005-01-13 15:30:00,32.93,32.93,32.91,32.92,70800.0,20.8118,20.8118,20.7991,20.8055,70800.0
2005-01-13 15:35:00,32.93,32.94,32.91,32.91,90400.0,20.8118,20.8181,20.7991,20.7991,90400.0
2005-01-13 15:40:00,32.91,32.91,32.85,32.85,7400.0,20.7991,20.7991,20.7612,20.7612,7400.0
2005-01-13 15:45:00,32.85,32.85,32.81,32.85,35600.0,20.7612,20.7612,20.7359,20.7612,35600.0
2005-01-13 15:50:00,32.85,32.9,32.85,32.89,29800.0,20.7612,20.7928,20.7612,20.7865,29800.0
2005-01-13 15:55:00,32.89,32.94,32.88,32.94,36800.0,20.7865,20.8181,20.7802,20.8181,36800.0
2005-01-14 09:30:00,32.94,32.95,32.94,32.95,20600.0,20.8181,20.8244,20.8181,20.8244,20600.0
2005-01-14 09:35:00,32.94,32.99,32.93,32.93,5400.0,20.8181,20.8497,20.8118,20.8118,5400.0
2005-01-14 09:40:00,32.92,32.92,32.8,32.8,12600.0,20.8055,20.8055,20.7296,20.7296,12600.0
2005-01-14 09:45:00,32.8,32.85,32.78,32.85,5600.0,20.7296,20.7612,20.717,20.7612,5600.0
2005-01-14 09:50:00,32.85,32.92,32.85,32.92,21000.0,20.7612,20.8055,20.7612,20.8055,21000.0
2005-01-14 09:55:00,32.94,33.01,32.94,33.01,17400.0,20.8181,20.8623,20.8181,20.8623,17400.0
2005-01-14 10:00:00,33.01,33.06,33.01,33.02,14200.0,20.8623,20.8939,20.8623,20.8687,14200.0
2005-01-14 10:05:00,33.02,33.02,32.93,32.93,7000.0,20.8687,20.8687,20.8118,20.8118,7000.0
2005-01-14 10:10:00,32.92,32.97,32.92,32.97,8200.0,20.8055,20.8371,20.8055,20.8371,8200.0
2005-01-14 10:15:00,32.98,33.02,32.97,32.99,9600.0,20.8434,20.8687,20.8371,20.8497,9600.0
2005-01-14 10:20:00,32.99,32.99,32.95,32.97,14600.0,20.8497,20.8497,20.8244,20.8371,14600.0
2005-01-14 10:25:00,32.96,33.02,32.95,33.02,15600.0,20.8307,20.8687,20.8244,20.8687,15600.0
2005-01-14 10:30:00,33.02,33.04,33.02,33.02,36800.0,20.8687,20.8813,20.8687,20.8687,36800.0
2005-01-14 10:35:00,33.05,33.05,33.02,33.02,8000.0,20.8876,20.8876,20.8687,20.8687,8000.0
2005-01-14 10:40:00,33.02,33.02,33.01,33.01,8200.0,20.8687,20.8687,20.8623,20.8623,8200.0
2005-01-14 10:45:00,33.0,33.02,32.99,33.01,9400.0,20.856,20.8687,20.8497,20.8623,9400.0
2005-01-14 10:50:00,32.97,32.98,32.96,32.98,7800.0,20.8371,20.8434,20.8307,20.8434,7800.0
2005-01-14 10:55:00,32.98,33.02,32.96,32.97,4200.0,20.8434,20.8687,20.8307,20.8371,4200.0
2005-01-14 11:00:00,32.98,33.0,32.98,33.0,5400.0,20.8434,20.856,20.8434,20.856,5400.0
2005-01-14 11:05:00,33.0,33.0,32.97,33.0,8000.0,20.856,20.856,20.8371,20.856,8000.0
2005-01-14 11:10:00,33.0,33.03,33.0,33.02,10600.0,20.856,20.875,20.856,20.8687,10600.0
2005-01-14 11:15:00,33.02,33.04,33.02,33.02,8600.0,20.8687,20.8813,20.8687,20.8687,8600.0
2005-01-14 11:20:00,33.02,33.05,33.02,33.05,11400.0,20.8687,20.8876,20.8687,20.8876,11400.0
2005-01-14 11:25:00,33.05,33.06,33.04,33.06,15800.0,20.8876,20.8939,20.8813,20.8939,15800.0
2005-01-14 11:30:00,33.07,33.07,33.06,33.06,10800.0,20.9003,20.9003,20.8939,20.8939,10800.0
2005-01-14 11:35:00,33.06,33.07,33.05,33.07,23000.0,20.8939,20.9003,20.8876,20.9003,23000.0
2005-01-14 11:40:00,33.06,33.06,33.02,33.02,11800.0,20.8939,20.8939,20.8687,20.8687,11800.0
2005-01-14 11:45:00,33.01,33.01,32.99,32.99,8400.0,20.8623,20.8623,20.8497,20.8497,8400.0
2005-01-14 11:50:00,33.01,33.02,33.01,33.01,6400.0,20.8623,20.8687,20.8623,20.8623,6400.0
2005-01-14 11:55:00,33.01,33.01,33.0,33.01,2600.0,20.8623,20.8623,20.856,20.8623,2600.0
2005-01-14 12:00:00,33.01,33.01,32.99,33.01,9800.0,20.8623,20.8623,20.8497,20.8623,9800.0
2005-01-14 12:05:00,33.0,33.0,32.99,32.99,10400.0,20.856,20.856,20.8497,20.8497,10400.0
2005-01-14 12:10:00,33.0,33.0,32.99,33.0,9000.0,20.856,20.856,20.8497,20.856,9000.0
2005-01-14 12:15:00,33.0,33.02,32.99,33.01,22800.0,20.856,20.8687,20.8497,20.8623,22800.0
2005-01-14 12:20:00,33.02,33.02,33.02,33.02,21600.0,20.8687,20.8687,20.8687,20.8687,21600.0
2005-01-14 12:25:00,33.02,33.02,33.02,33.02,18800.0,20.8687,20.8687,20.8687,20.8687,18800.0
2005-01-14 12:30:00,33.02,33.02,33.02,33.02,43400.0,20.8687,20.8687,20.8687,20.8687,43400.0
2005-01-14 12:35:00,33.02,33.02,32.99,32.99,55200.0,20.8687,20.8687,20.8497,20.8497,55200.0
2005-01-14 12:40:00,33.02,33.02,33.01,33.02,3800.0,20.8687,20.8687,20.8623,20.8687,3800.0
2005-01-14 12:45:00,33.01,33.01,33.0,33.0,2000.0,20.8623,20.8623,20.856,20.856,2000.0
2005-01-14 12:50:00,33.0,33.01,32.97,32.99,5600.0,20.856,20.8623,20.8371,20.8497,5600.0
2005-01-14 12:55:00,32.98,32.99,32.97,32.97,5400.0,20.8434,20.8497,20.8371,20.8371,5400.0
2005-01-14 13:00:00,32.97,33.02,32.97,33.02,17000.0,20.8371,20.8687,20.8371,20.8687,17000.0
2005-01-14 13:05:00,33.02,33.06,33.02,33.06,8400.0,20.8687,20.8939,20.8687,20.8939,8400.0
2005-01-14 13:10:00,33.06,33.06,33.03,33.05,5200.0,20.8939,20.8939,20.875,20.8876,5200.0
2005-01-14 13:15:00,33.04,33.04,33.02,33.02,10400.0,20.8813,20.8813,20.8687,20.8687,10400.0
2005-01-14 13:20:00,33.02,33.03,33.02,33.02,4400.0,20.8687,20.875,20.8687,20.8687,4400.0
2005-01-14 13:25:00,33.02,33.08,33.02,33.07,4600.0,20.8687,20.9066,20.8687,20.9003,4600.0
2005-01-14 13:30:00,33.07,33.08,33.07,33.07,2800.0,20.9003,20.9066,20.9003,20.9003,2800.0
2005-01-14 13:35:00,33.07,33.08,33.06,33.06,6200.0,20.9003,20.9066,20.8939,20.8939,6200.0
2005-01-14 13:40:00,33.06,33.06,33.03,33.04,5000.0,20.8939,20.8939,20.875,20.8813,5000.0
2005-01-14 13:45:00,33.05,33.06,33.04,33.06,3000.0,20.8876,20.8939,20.8813,20.8939,3000.0
2005-01-14 13:50:00,33.06,33.06,33.04,33.04,11200.0,20.8939,20.8939,20.8813,20.8813,11200.0
2005-01-14 13:55:00,33.04,33.06,33.04,33.04,10200.0,20.8813,20.8939,20.8813,20.8813,10200.0
2005-01-14 14:00:00,33.02,33.03,33.02,33.02,2200.0,20.8687,20.875,20.8687,20.8687,2200.0
2005-01-14 14:05:00,33.02,33.03,33.02,33.03,12200.0,20.8687,20.875,20.8687,20.875,12200.0
2005-01-14 14:10:00,33.03,33.03,32.98,32.98,9400.0,20.875,20.875,20.8434,20.8434,9400.0
2005-01-14 14:15:00,32.98,32.99,32.96,32.99,6400.0,20.8434,20.8497,20.8307,20.8497,6400.0
2005-01-14 14:20:00,32.99,32.99,32.98,32.99,5000.0,20.8497,20.8497,20.8434,20.8497,5000.0
2005-01-14 14:25:00,33.02,33.03,33.02,33.02,5800.0,20.8687,20.875,20.8687,20.8687,5800.0
2005-01-14 14:30:00,33.02,33.03,33.01,33.03,3800.0,20.8687,20.875,20.8623,20.875,3800.0
2005-01-14 14:35:00,33.05,33.07,33.04,33.06,4000.0,20.8876,20.9003,20.8813,20.8939,4000.0
2005-01-14 14:40:00,33.06,33.08,33.06,33.07,6800.0,20.8939,20.9066,20.8939,20.9003,6800.0
2005-01-14 14:45:00,33.08,33.08,33.06,33.07,5400.0,20.9066,20.9066,20.8939,20.9003,5400.0
2005-01-14 14:50:00,33.07,33.1,33.07,33.1,3000.0,20.9003,20.9192,20.9003,20.9192,3000.0
2005-01-14 14:55:00,33.1,33.1,33.07,33.08,7000.0,20.9192,20.9192,20.9003,20.9066,7000.0
2005-01-14 15:00:00,33.08,33.1,33.07,33.09,10600.0,20.9066,20.9192,20.9003,20.9129,10600.0
2005-01-14 15:05:00,33.09,33.1,33.04,33.04,13400.0,20.9129,20.9192,20.8813,20.8813,13400.0
2005-01-14 15:10:00,33.05,33.08,33.04,33.06,13200.0,20.8876,20.9066,20.8813,20.8939,13200.0
2005-01-14 15:15:00,33.07,33.07,33.02,33.06,6600.0,20.9003,20.9003,20.8687,20.8939,6600.0
2005-01-14 15:20:00,33.05,33.08,33.02,33.04,8600.0,20.8876,20.9066,20.8687,20.8813,8600.0
2005-01-14 15:25:00,33.05,33.06,33.02,33.06,15000.0,20.8876,20.8939,20.8687,20.8939,15000.0
2005-01-14 15:30:00,33.06,33.06,33.05,33.05,7000.0,20.8939,20.8939,20.8876,20.8876,7000.0
2005-01-14 15:35:00,33.06,33.07,33.05,33.06,13600.0,20.8939,20.9003,20.8876,20.8939,13600.0
2005-01-14 15:40:00,33.07,33.08,33.07,33.08,7000.0,20.9003,20.9066,20.9003,20.9066,7000.0
2005-01-14 15:45:00,33.07,33.1,33.05,33.09,38600.0,20.9003,20.9192,20.8876,20.9129,38600.0
2005-01-14 15:50:00,33.1,33.1,33.08,33.08,17400.0,20.9192,20.9192,20.9066,20.9066,17400.0
2005-01-14 15:55:00,33.08,33.08,33.06,33.07,24000.0,20.9066,20.9066,20.8939,20.9003,24000.0
2005-01-18 09:30:00,33.02,33.02,32.93,32.93,29000.0,20.8687,20.8687,20.8118,20.8118,29000.0
2005-01-18 09:35:00,32.88,32.93,32.85,32.85,11800.0,20.7802,20.8118,20.7612,20.7612,11800.0
2005-01-18 09:40:00,32.85,32.92,32.84,32.84,15400.0,20.7612,20.8055,20.7549,20.7549,15400.0
2005-01-18 09:45:00,32.84,32.84,32.77,32.83,16200.0,20.7549,20.7549,20.7107,20.7486,16200.0
2005-01-18 09:50:00,32.84,32.91,32.83,32.85,20600.0,20.7549,20.7991,20.7486,20.7612,20600.0
2005-01-18 09:55:00,32.85,32.85,32.76,32.77,11000.0,20.7612,20.7612,20.7043,20.7107,11000.0
2005-01-18 10:00:00,32.81,32.83,32.77,32.82,17400.0,20.7359,20.7486,20.7107,20.7423,17400.0
2005-01-18 10:05:00,32.83,32.84,32.73,32.73,22400.0,20.7486,20.7549,20.6854,20.6854,22400.0
2005-01-18 10:10:00,32.73,32.73,32.67,32.69,29000.0,20.6854,20.6854,20.6475,20.6601,29000.0
2005-01-18 10:15:00,32.67,32.72,32.65,32.68,11600.0,20.6475,20.6791,20.6348,20.6538,11600.0
2005-01-18 10:20:00,32.68,32.76,32.66,32.73,28800.0,20.6538,20.7043,20.6411,20.6854,28800.0
2005-01-18 10:25:00,32.77,32.77,32.69,32.69,13200.0,20.7107,20.7107,20.6601,20.6601,13200.0
2005-01-18 10:30:00,32.72,32.81,32.72,32.79,38200.0,20.6791,20.7359,20.6791,20.7233,38200.0
2005-01-18 10:35:00,32.79,32.94,32.77,32.91,30400.0,20.7233,20.8181,20.7107,20.7991,30400.0
2005-01-18 10:40:00,32.91,32.99,32.91,32.99,7800.0,20.7991,20.8497,20.7991,20.8497,7800.0
2005-01-18 10:45:00,33.0,33.02,33.0,33.01,11800.0,20.856,20.8687,20.856,20.8623,11800.0
2005-01-18 10:50:00,33.01,33.07,33.01,33.01,9000.0,20.8623,20.9003,20.8623,20.8623,9000.0
2005-01-18 10:55:00,33.01,33.01,32.99,33.01,8800.0,20.8623,20.8623,20.8497,20.8623,8800.0
2005-01-18 11:00:00,33.01,33.04,33.01,33.04,8200.0,20.8623,20.8813,20.8623,20.8813,8200.0
2005-01-18 11:05:00,33.04,33.04,33.0,33.02,10000.0,20.8813,20.8813,20.856,20.8687,10000.0
2005-01-18 11:10:00,33.02,33.04,32.99,32.99,5800.0,20.8687,20.8813,20.8497,20.8497,5800.0
2005-01-18 11:15:00,32.99,33.02,32.99,33.02,6200.0,20.8497,20.8687,20.8497,20.8687,6200.0
2005-01-18 11:20:00,33.02,33.06,33.02,33.05,7600.0,20.8687,20.8939,20.8687,20.8876,7600.0
2005-01-18 11:25:00,33.05,33.07,33.05,33.06,8800.0,20.8876,20.9003,20.8876,20.8939,8800.0
2005-01-18 11:30:00,33.06,33.09,33.04,33.04,9600.0,20.8939,20.9129,20.8813,20.8813,9600.0
2005-01-18 11:35:00,33.05,33.11,33.04,33.1,14400.0,20.8876,20.9255,20.8813,20.9192,14400.0
2005-01-18 11:40:00,33.09,33.1,33.09,33.1,8800.0,20.9129,20.9192,20.9129,20.9192,8800.0
2005-01-18 11:45:00,33.1,33.1,33.09,33.1,7400.0,20.9192,20.9192,20.9129,20.9192,7400.0
2005-01-18 11:50:00,33.1,33.14,33.09,33.1,5800.0,20.9192,20.9445,20.9129,20.9192,5800.0
2005-01-18 11:55:00,33.11,33.12,33.1,33.12,3000.0,20.9255,20.9319,20.9192,20.9319,3000.0
2005-01-18 12:00:00,33.12,33.12,33.09,33.11,6400.0,20.9319,20.9319,20.9129,20.9255,6400.0
2005-01-18 12:05:00,33.11,33.11,33.09,33.11,4400.0,20.9255,20.9255,20.9129,20.9255,4400.0
2005-01-18 12:10:00,33.11,33.12,33.09,33.09,6600.0,20.9255,20.9319,20.9129,20.9129,6600.0
2005-01-18 12:15:00,33.1,33.12,33.1,33.11,7200.0,20.9192,20.9319,20.9192,20.9255,7200.0
2005-01-18 12:20:00,33.11,33.12,33.09,33.1,10600.0,20.9255,20.9319,20.9129,20.9192,10600.0
2005-01-18 12:25:00,33.1,33.12,33.09,33.1,13800.0,20.9192,20.9319,20.9129,20.9192,13800.0
2005-01-18 12:30:00,33.1,33.1,33.03,33.05,23600.0,20.9192,20.9192,20.875,20.8876,23600.0
2005-01-18 12:35:00,33.05,33.05,33.03,33.04,7200.0,20.8876,20.8876,20.875,20.8813,7200.0
2005-01-18 12:40:00,33.04,33.05,33.03,33.05,2400.0,20.8813,20.8876,20.875,20.8876,2400.0
2005-01-18 12:45:00,33.05,33.07,33.04,33.06,9400.0,20.8876,20.9003,20.8813,20.8939,9400.0
2005-01-18 12:50:00,33.07,33.07,33.04,33.04,6400.0,20.9003,20.9003,20.8813,20.8813,6400.0
2005-01-18 12:55:00,33.03,33.04,33.03,33.03,4400.0,20.875,20.8813,20.875,20.875,4400.0
2005-01-18 13:00:00,33.04,33.05,33.02,33.02,5400.0,20.8813,20.8876,20.8687,20.8687,5400.0
2005-01-18 13:05:00,33.02,33.04,33.02,33.03,6000.0,20.8687,20.8813,20.8687,20.875,6000.0
2005-01-18 13:10:00,33.04,33.04,33.03,33.03,3600.0,20.8813,20.8813,20.875,20.875,3600.0
2005-01-18 13:15:00,33.04,33.04,33.02,33.02,9000.0,20.8813,20.8813,20.8687,20.8687,9000.0
2005-01-18 13:20:00,33.02,33.06,33.02,33.05,6000.0,20.8687,20.8939,20.8687,20.8876,6000.0
2005-01-18 13:25:00,33.05,33.05,33.03,33.04,4600.0,20.8876,20.8876,20.875,20.8813,4600.0
2005-01-18 13:30:00,33.05,33.1,33.05,33.1,4600.0,20.8876,20.9192,20.8876,20.9192,4600.0
2005-01-18 13:35:00,33.1,33.16,33.1,33.16,9000.0,20.9192,20.9571,20.9192,20.9571,9000.0
2005-01-18 13:40:00,33.15,33.17,33.13,33.15,6400.0,20.9508,20.9635,20.9382,20.9508,6400.0
2005-01-18 13:45:00,33.15,33.19,33.15,33.16,5400.0,20.9508,20.9761,20.9508,20.9571,5400.0
2005-01-18 13:50:00,33.16,33.17,33.15,33.17,2600.0,20.9571,20.9635,20.9508,20.9635,2600.0
2005-01-18 13:55:00,33.16,33.17,33.12,33.12,6800.0,20.9571,20.9635,20.9319,20.9319,6800.0
2005-01-18 14:00:00,33.12,33.13,33.12,33.13,10800.0,20.9319,20.9382,20.9319,20.9382,10800.0
2005-01-18 14:05:00,33.13,33.13,33.1,33.1,8600.0,20.9382,20.9382,20.9192,20.9192,8600.0
2005-01-18 14:10:00,33.12,33.14,33.09,33.1,8600.0,20.9319,20.9445,20.9129,20.9192,8600.0
2005-01-18 14:15:00,33.1,33.11,33.1,33.1,8800.0,20.9192,20.9255,20.9192,20.9192,8800.0
2005-01-18 14:20:00,33.1,33.1,33.1,33.1,5800.0,20.9192,20.9192,20.9192,20.9192,5800.0
2005-01-18 14:25:00,33.1,33.13,33.09,33.13,23800.0,20.9192,20.9382,20.9129,20.9382,23800.0
2005-01-18 14:30:00,33.13,33.13,33.1,33.11,8400.0,20.9382,20.9382,20.9192,20.9255,8400.0
2005-01-18 14:35:00,33.11,33.11,33.09,33.09,5800.0,20.9255,20.9255,20.9129,20.9129,5800.0
2005-01-18 14:40:00,33.08,33.1,33.08,33.08,7200.0,20.9066,20.9192,20.9066,20.9066,7200.0
2005-01-18 14:45:00,33.09,33.09,33.04,33.09,7600.0,20.9129,20.9129,20.8813,20.9129,7600.0
2005-01-18 14:50:00,33.09,33.1,33.08,33.1,10600.0,20.9129,20.9192,20.9066,20.9192,10600.0
2005-01-18 14:55:00,33.1,33.12,33.1,33.1,9600.0,20.9192,20.9319,20.9192,20.9192,9600.0
2005-01-18 15:00:00,33.11,33.12,33.05,33.1,11200.0,20.9255,20.9319,20.8876,20.9192,11200.0
2005-01-18 15:05:00,33.09,33.1,33.06,33.1,12200.0,20.9129,20.9192,20.8939,20.9192,12200.0
2005-01-18 15:10:00,33.1,33.12,33.1,33.1,12800.0,20.9192,20.9319,20.9192,20.9192,12800.0
2005-01-18 15:15:00,33.1,33.13,33.1,33.13,9600.0,20.9192,20.9382,20.9192,20.9382,9600.0
2005-01-18 15:20:00,33.14,33.18,33.1,33.1,16200.0,20.9445,20.9698,20.9192,20.9192,16200.0
2005-01-18 15:25:00,33.1,33.13,33.09,33.1,9200.0,20.9192,20.9382,20.9129,20.9192,9200.0
2005-01-18 15:30:00,33.1,33.13,33.1,33.13,9600.0,20.9192,20.9382,20.9192,20.9382,9600.0
2005-01-18 15:35:00,33.12,33.12,33.1,33.1,7000.0,20.9319,20.9319,20.9192,20.9192,7000.0
2005-01-18 15:40:00,33.12,33.15,33.12,33.15,10000.0,20.9319,20.9508,20.9319,20.9508,10000.0
2005-01-18 15:45:00,33.15,33.16,33.12,33.12,19600.0,20.9508,20.9571,20.9319,20.9319,19600.0
2005-01-18 15:50:00,33.12,33.15,33.1,33.11,43400.0,20.9319,20.9508,20.9192,20.9255,43400.0
2005-01-18 15:55:00,33.1,33.15,33.1,33.15,38400.0,20.9192,20.9508,20.9192,20.9508,38400.0
2005-01-19 09:30:00,33.23,33.23,33.1,33.1,33400.0,21.0014,21.0014,20.9192,20.9192,33400.0
2005-01-19 09:35:00,33.1,33.3,33.1,33.27,22400.0,20.9192,21.0456,20.9192,21.0267,22400.0
2005-01-19 09:40:00,33.27,33.3,33.25,33.26,14000.0,21.0267,21.0456,21.014,21.0203,14000.0
2005-01-19 09:45:00,33.26,33.3,33.18,33.3,13800.0,21.0203,21.0456,20.9698,21.0456,13800.0
2005-01-19 09:50:00,33.3,33.38,33.3,33.36,17000.0,21.0456,21.0962,21.0456,21.0835,17000.0
2005-01-19 09:55:00,33.37,33.4,33.35,33.37,10400.0,21.0899,21.1088,21.0772,21.0899,10400.0
2005-01-19 10:00:00,33.37,33.37,33.37,33.37,2800.0,21.0899,21.0899,21.0899,21.0899,2800.0
2005-01-19 10:05:00,33.33,33.33,33.32,33.33,5600.0,21.0646,21.0646,21.0583,21.0646,5600.0
2005-01-19 10:10:00,33.33,33.33,33.25,33.26,12400.0,21.0646,21.0646,21.014,21.0203,12400.0
2005-01-19 10:15:00,33.26,33.31,33.26,33.31,17200.0,21.0203,21.0519,21.0203,21.0519,17200.0
2005-01-19 10:20:00,33.28,33.29,33.27,33.27,6000.0,21.033,21.0393,21.0267,21.0267,6000.0
2005-01-19 10:25:00,33.27,33.27,33.27,33.27,12800.0,21.0267,21.0267,21.0267,21.0267,12800.0
2005-01-19 10:30:00,33.27,33.27,33.23,33.23,8800.0,21.0267,21.0267,21.0014,21.0014,8800.0
2005-01-19 10:35:00,33.23,33.23,33.21,33.21,9600.0,21.0014,21.0014,20.9887,20.9887,9600.0
2005-01-19 10:40:00,33.21,33.22,33.2,33.22,10800.0,20.9887,20.9951,20.9824,20.9951,10800.0
2005-01-19 10:45:00,33.22,33.23,33.21,33.23,3200.0,20.9951,21.0014,20.9887,21.0014,3200.0
2005-01-19 10:50:00,33.23,33.23,33.2,33.21,11800.0,21.0014,21.0014,20.9824,20.9887,11800.0
2005-01-19 10:55:00,33.21,33.23,33.21,33.22,6800.0,20.9887,21.0014,20.9887,20.9951,6800.0
2005-01-19 11:00:00,33.23,33.24,33.22,33.22,7200.0,21.0014,21.0077,20.9951,20.9951,7200.0
2005-01-19 11:05:00,33.22,33.25,33.22,33.25,6600.0,20.9951,21.014,20.9951,21.014,6600.0
2005-01-19 11:10:00,33.24,33.24,33.23,33.23,5000.0,21.0077,21.0077,21.0014,21.0014,5000.0
2005-01-19 11:15:00,33.22,33.26,33.21,33.23,9000.0,20.9951,21.0203,20.9887,21.0014,9000.0
2005-01-19 11:20:00,33.2,33.24,33.19,33.24,11200.0,20.9824,21.0077,20.9761,21.0077,11200.0
2005-01-19 11:25:00,33.24,33.27,33.24,33.24,8600.0,21.0077,21.0267,21.0077,21.0077,8600.0
2005-01-19 11:30:00,33.25,33.31,33.25,33.29,19600.0,21.014,21.0519,21.014,21.0393,19600.0
2005-01-19 11:35:00,33.29,33.29,33.26,33.26,13000.0,21.0393,21.0393,21.0203,21.0203,13000.0
2005-01-19 11:40:00,33.27,33.27,33.24,33.24,1400.0,21.0267,21.0267,21.0077,21.0077,1400.0
2005-01-19 11:45:00,33.25,33.27,33.23,33.26,12000.0,21.014,21.0267,21.0014,21.0203,12000.0
2005-01-19 11:50:00,33.27,33.31,33.25,33.26,14800.0,21.0267,21.0519,21.014,21.0203,14800.0
2005-01-19 11:55:00,33.26,33.3,33.24,33.29,10400.0,21.0203,21.0456,21.0077,21.0393,10400.0
2005-01-19 12:00:00,33.33,33.33,33.3,33.31,13200.0,21.0646,21.0646,21.0456,21.0519,13200.0
2005-01-19 12:05:00,33.3,33.3,33.24,33.24,9200.0,21.0456,21.0456,21.0077,21.0077,9200.0
2005-01-19 12:10:00,33.24,33.27,33.24,33.27,14000.0,21.0077,21.0267,21.0077,21.0267,14000.0
2005-01-19 12:15:00,33.25,33.3,33.25,33.29,8800.0,21.014,21.0456,21.014,21.0393,8800.0
2005-01-19 12:20:00,33.29,33.29,33.27,33.29,9600.0,21.0393,21.0393,21.0267,21.0393,9600.0
2005-01-19 12:25:00,33.29,33.35,33.29,33.35,21800.0,21.0393,21.0772,21.0393,21.0772,21800.0
2005-01-19 12:30:00,33.35,33.37,33.32,33.35,8600.0,21.0772,21.0899,21.0583,21.0772,8600.0
2005-01-19 12:35:00,33.35,33.36,33.35,33.36,3800.0,21.0772,21.0835,21.0772,21.0835,3800.0
2005-01-19 12:40:00,33.35,33.37,33.35,33.35,5600.0,21.0772,21.0899,21.0772,21.0772,5600.0
2005-01-19 12:45:00,33.37,33.37,33.35,33.37,10600.0,21.0899,21.0899,21.0772,21.0899,10600.0
2005-01-19 12:50:00,33.37,33.39,33.37,33.38,7000.0,21.0899,21.1025,21.0899,21.0962,7000.0
2005-01-19 12:55:00,33.37,33.43,33.37,33.38,13400.0,21.0899,21.1278,21.0899,21.0962,13400.0
2005-01-19 13:00:00,33.38,33.38,33.37,33.37,3200.0,21.0962,21.0962,21.0899,21.0899,3200.0
2005-01-19 13:05:00,33.37,33.4,33.37,33.39,8000.0,21.0899,21.1088,21.0899,21.1025,8000.0
2005-01-19 13:10:00,33.38,33.4,33.38,33.39,4200.0,21.0962,21.1088,21.0962,21.1025,4200.0
2005-01-19 13:15:00,33.39,33.41,33.37,33.41,15200.0,21.1025,21.1151,21.0899,21.1151,15200.0
2005-01-19 13:20:00,33.39,33.41,33.38,33.38,9200.0,21.1025,21.1151,21.0962,21.0962,9200.0
2005-01-19 13:25:00,33.38,33.4,33.38,33.39,4800.0,21.0962,21.1088,21.0962,21.1025,4800.0
2005-01-19 13:30:00,33.39,33.4,33.37,33.38,13200.0,21.1025,21.1088,21.0899,21.0962,13200.0
2005-01-19 13:35:00,33.38,33.39,33.37,33.38,5200.0,21.0962,21.1025,21.0899,21.0962,5200.0
2005-01-19 13:40:00,33.38,33.4,33.38,33.4,5200.0,21.0962,21.1088,21.0962,21.1088,5200.0
2005-01-19 13:45:00,33.39,33.43,33.39,33.42,8000.0,21.1025,21.1278,21.1025,21.1215,8000.0
2005-01-19 13:50:00,33.42,33.42,33.37,33.37,8600.0,21.1215,21.1215,21.0899,21.0899,8600.0
2005-01-19 13:55:00,33.37,33.39,33.37,33.38,6800.0,21.0899,21.1025,21.0899,21.0962,6800.0
2005-01-19 14:00:00,33.38,33.4,33.36,33.37,15000.0,21.0962,21.1088,21.0835,21.0899,15000.0
2005-01-19 14:05:00,33.37,33.37,33.35,33.36,15400.0,21.0899,21.0899,21.0772,21.0835,15400.0
2005-01-19 14:10:00,33.36,33.37,33.36,33.37,15000.0,21.0835,21.0899,21.0835,21.0899,15000.0
2005-01-19 14:15:00,33.37,33.39,33.37,33.39,13200.0,21.0899,21.1025,21.0899,21.1025,13200.0
2005-01-19 14:20:00,33.38,33.43,33.37,33.42,10000.0,21.0962,21.1278,21.0899,21.1215,10000.0
2005-01-19 14:25:00,33.41,33.41,33.39,33.41,7600.0,21.1151,21.1151,21.1025,21.1151,7600.0
2005-01-19 14:30:00,33.41,33.42,33.41,33.42,5000.0,21.1151,21.1215,21.1151,21.1215,5000.0
2005-01-19 14:35:00,33.4,33.4,33.38,33.4,10800.0,21.1088,21.1088,21.0962,21.1088,10800.0
2005-01-19 14:40:00,33.4,33.41,33.38,33.38,7000.0,21.1088,21.1151,21.0962,21.0962,7000.0
2005-01-19 14:45:00,33.38,33.4,33.37,33.37,8200.0,21.0962,21.1088,21.0899,21.0899,8200.0
2005-01-19 14:50:00,33.37,33.38,33.37,33.38,4800.0,21.0899,21.0962,21.0899,21.0962,4800.0
2005-01-19 14:55:00,33.38,33.4,33.38,33.4,16200.0,21.0962,21.1088,21.0962,21.1088,16200.0
2005-01-19 15:00:00,33.4,33.41,33.38,33.4,26000.0,21.1088,21.1151,21.0962,21.1088,26000.0
2005-01-19 15:05:00,33.4,33.41,33.4,33.4,19800.0,21.1088,21.1151,21.1088,21.1088,19800.0
2005-01-19 15:10:00,33.4,33.4,33.37,33.37,19800.0,21.1088,21.1088,21.0899,21.0899,19800.0
2005-01-19 15:15:00,33.36,33.37,33.35,33.36,22400.0,21.0835,21.0899,21.0772,21.0835,22400.0
2005-01-19 15:20:00,33.35,33.35,33.33,33.33,33800.0,21.0772,21.0772,21.0646,21.0646,33800.0
2005-01-19 15:25:00,33.33,33.33,33.3,33.3,23400.0,21.0646,21.0646,21.0456,21.0456,23400.0
2005-01-19 15:30:00,33.3,33.3,33.3,33.3,42000.0,21.0456,21.0456,21.0456,21.0456,42000.0
2005-01-19 15:35:00,33.3,33.3,33.22,33.22,28200.0,21.0456,21.0456,20.9951,20.9951,28200.0
2005-01-19 15:40:00,33.21,33.23,33.21,33.22,11600.0,20.9887,21.0014,20.9887,20.9951,11600.0
2005-01-19 15:45:00,33.23,33.26,33.23,33.23,45400.0,21.0014,21.0203,21.0014,21.0014,45400.0
2005-01-19 15:50:00,33.23,33.26,33.23,33.25,24000.0,21.0014,21.0203,21.0014,21.014,24000.0
2005-01-19 15:55:00,33.25,33.26,33.24,33.25,34000.0,21.014,21.0203,21.0077,21.014,34000.0
2005-01-20 09:35:00,33.26,33.31,33.23,33.31,46000.0,21.0203,21.0519,21.0014,21.0519,46000.0
2005-01-20 09:40:00,33.31,33.32,33.21,33.21,98200.0,21.0519,21.0583,20.9887,20.9887,98200.0
2005-01-20 09:45:00,33.21,33.38,33.21,33.23,112800.0,20.9887,21.0962,20.9887,21.0014,112800.0
2005-01-20 09:50:00,33.23,33.23,33.17,33.19,90000.0,21.0014,21.0014,20.9635,20.9761,90000.0
2005-01-20 09:55:00,33.19,33.19,33.02,33.04,23600.0,20.9761,20.9761,20.8687,20.8813,23600.0
2005-01-20 10:00:00,33.0,33.09,33.0,33.09,49800.0,20.856,20.9129,20.856,20.9129,49800.0
2005-01-20 10:05:00,33.09,33.24,33.09,33.23,58000.0,20.9129,21.0077,20.9129,21.0014,58000.0
2005-01-20 10:10:00,33.24,33.28,33.24,33.27,31200.0,21.0077,21.033,21.0077,21.0267,31200.0
2005-01-20 10:15:00,33.27,33.27,33.17,33.18,35000.0,21.0267,21.0267,20.9635,20.9698,35000.0
2005-01-20 10:20:00,33.16,33.17,33.13,33.13,11400.0,20.9571,20.9635,20.9382,20.9382,11400.0
2005-01-20 10:25:00,33.13,33.13,33.06,33.06,7800.0,20.9382,20.9382,20.8939,20.8939,7800.0
2005-01-20 10:30:00,33.06,33.08,32.99,32.99,14200.0,20.8939,20.9066,20.8497,20.8497,14200.0
2005-01-20 10:35:00,33.02,33.17,33.02,33.09,81000.0,20.8687,20.9635,20.8687,20.9129,81000.0
2005-01-20 10:40:00,33.07,33.08,33.03,33.03,45000.0,20.9003,20.9066,20.875,20.875,45000.0
2005-01-20 10:45:00,33.04,33.09,33.01,33.08,40400.0,20.8813,20.9129,20.8623,20.9066,40400.0
2005-01-20 10:50:00,33.08,33.2,33.08,33.2,62200.0,20.9066,20.9824,20.9066,20.9824,62200.0
2005-01-20 10:55:00,33.2,33.2,33.13,33.13,17000.0,20.9824,20.9824,20.9382,20.9382,17000.0
2005-01-20 11:00:00,33.13,33.18,33.13,33.16,23400.0,20.9382,20.9698,20.9382,20.9571,23400.0
2005-01-20 11:05:00,33.16,33.37,33.16,33.31,106200.0,20.9571,21.0899,20.9571,21.0519,106200.0
2005-01-20 11:10:00,33.32,33.36,33.29,33.32,21800.0,21.0583,21.0835,21.0393,21.0583,21800.0
2005-01-20 11:15:00,33.33,33.34,33.32,33.34,20200.0,21.0646,21.0709,21.0583,21.0709,20200.0
2005-01-20 11:20:00,33.34,33.34,33.32,33.34,11200.0,21.0709,21.0709,21.0583,21.0709,11200.0
2005-01-20 11:25:00,33.34,33.34,33.33,33.33,10000.0,21.0709,21.0709,21.0646,21.0646,10000.0
2005-01-20 11:30:00,33.34,33.35,33.33,33.35,40600.0,21.0709,21.0772,21.0646,21.0772,40600.0
2005-01-20 11:35:00,33.35,33.38,33.35,33.35,39400.0,21.0772,21.0962,21.0772,21.0772,39400.0
2005-01-20 11:40:00,33.35,33.37,33.35,33.37,15200.0,21.0772,21.0899,21.0772,21.0899,15200.0
2005-01-20 11:45:00,33.4,33.42,33.36,33.42,9200.0,21.1088,21.1215,21.0835,21.1215,9200.0
2005-01-20 11:50:00,33.4,33.41,33.38,33.38,18000.0,21.1088,21.1151,21.0962,21.0962,18000.0
2005-01-20 11:55:00,33.38,33.41,33.38,33.38,5200.0,21.0962,21.1151,21.0962,21.0962,5200.0
2005-01-20 12:00:00,33.37,33.4,33.34,33.35,12400.0,21.0899,21.1088,21.0709,21.0772,12400.0
2005-01-20 12:05:00,33.36,33.37,33.35,33.37,6000.0,21.0835,21.0899,21.0772,21.0899,6000.0
2005-01-20 12:10:00,33.37,33.41,33.35,33.38,12400.0,21.0899,21.1151,21.0772,21.0962,12400.0
2005-01-20 12:15:00,33.38,33.4,33.37,33.39,13800.0,21.0962,21.1088,21.0899,21.1025,13800.0
2005-01-20 12:20:00,33.39,33.4,33.35,33.37,6000.0,21.1025,21.1088,21.0772,21.0899,6000.0
2005-01-20 12:25:00,33.37,33.38,33.36,33.37,12400.0,21.0899,21.0962,21.0835,21.0899,12400.0
2005-01-20 12:30:00,33.38,33.38,33.38,33.38,8800.0,21.0962,21.0962,21.0962,21.0962,8800.0
2005-01-20 12:35:00,33.38,33.38,33.37,33.37,6400.0,21.0962,21.0962,21.0899,21.0899,6400.0
2005-01-20 12:40:00,33.37,33.37,33.34,33.35,10000.0,21.0899,21.0899,21.0709,21.0772,10000.0
2005-01-20 12:45:00,33.35,33.38,33.35,33.38,6600.0,21.0772,21.0962,21.0772,21.0962,6600.0
2005-01-20 12:50:00,33.38,33.38,33.38,33.38,6400.0,21.0962,21.0962,21.0962,21.0962,6400.0
2005-01-20 12:55:00,33.38,33.38,33.38,33.38,1600.0,21.0962,21.0962,21.0962,21.0962,1600.0
2005-01-20 13:00:00,33.38,33.38,33.35,33.38,12600.0,21.0962,21.0962,21.0772,21.0962,12600.0
2005-01-20 13:05:00,33.38,33.38,33.37,33.37,3800.0,21.0962,21.0962,21.0899,21.0899,3800.0
2005-01-20 13:10:00,33.36,33.36,33.32,33.32,10000.0,21.0835,21.0835,21.0583,21.0583,10000.0
2005-01-20 13:15:00,33.27,33.29,33.2,33.2,11000.0,21.0267,21.0393,20.9824,20.9824,11000.0
2005-01-20 13:20:00,33.23,33.26,33.2,33.24,9800.0,21.0014,21.0203,20.9824,21.0077,9800.0
2005-01-20 13:25:00,33.25,33.26,33.21,33.21,11000.0,21.014,21.0203,20.9887,20.9887,11000.0
2005-01-20 13:30:00,33.22,33.22,33.19,33.21,16400.0,20.9951,20.9951,20.9761,20.9887,16400.0
2005-01-20 13:35:00,33.21,33.27,33.2,33.27,48000.0,20.9887,21.0267,20.9824,21.0267,48000.0
2005-01-20 13:40:00,33.27,33.27,33.24,33.25,5800.0,21.0267,21.0267,21.0077,21.014,5800.0
2005-01-20 13:45:00,33.25,33.25,33.23,33.23,3200.0,21.014,21.014,21.0014,21.0014,3200.0
2005-01-20 13:50:00,33.24,33.24,33.16,33.16,14800.0,21.0077,21.0077,20.9571,20.9571,14800.0
2005-01-20 13:55:00,33.16,33.16,33.13,33.15,7400.0,20.9571,20.9571,20.9382,20.9508,7400.0
2005-01-20 14:00:00,33.16,33.2,33.16,33.2,6000.0,20.9571,20.9824,20.9571,20.9824,6000.0
2005-01-20 14:05:00,33.19,33.21,33.18,33.2,9400.0,20.9761,20.9887,20.9698,20.9824,9400.0
2005-01-20 14:10:00,33.2,33.23,33.19,33.2,11600.0,20.9824,21.0014,20.9761,20.9824,11600.0
2005-01-20 14:15:00,33.2,33.24,33.2,33.23,21400.0,20.9824,21.0077,20.9824,21.0014,21400.0
2005-01-20 14:20:00,33.22,33.23,33.19,33.2,12800.0,20.9951,21.0014,20.9761,20.9824,12800.0
2005-01-20 14:25:00,33.2,33.26,33.19,33.2,51000.0,20.9824,21.0203,20.9761,20.9824,51000.0
2005-01-20 14:30:00,33.22,33.3,33.22,33.3,54600.0,20.9951,21.0456,20.9951,21.0456,54600.0
2005-01-20 14:35:00,33.29,33.3,33.26,33.26,11200.0,21.0393,21.0456,21.0203,21.0203,11200.0
2005-01-20 14:40:00,33.26,33.27,33.24,33.26,8000.0,21.0203,21.0267,21.0077,21.0203,8000.0
2005-01-20 14:45:00,33.27,33.28,33.23,33.23,12000.0,21.0267,21.033,21.0014,21.0014,12000.0
2005-01-20 14:50:00,33.23,33.28,33.23,33.25,5800.0,21.0014,21.033,21.0014,21.014,5800.0
2005-01-20 14:55:00,33.25,33.26,33.23,33.26,4600.0,21.014,21.0203,21.0014,21.0203,4600.0
2005-01-20 15:00:00,33.23,33.23,33.21,33.22,13000.0,21.0014,21.0014,20.9887,20.9951,13000.0
2005-01-20 15:05:00,33.22,33.23,33.21,33.22,8800.0,20.9951,21.0014,20.9887,20.9951,8800.0
2005-01-20 15:10:00,33.23,33.29,33.23,33.24,14800.0,21.0014,21.0393,21.0014,21.0077,14800.0
2005-01-20 15:15:00,33.26,33.27,33.21,33.21,16200.0,21.0203,21.0267,20.9887,20.9887,16200.0
2005-01-20 15:20:00,33.22,33.23,33.22,33.22,21200.0,20.9951,21.0014,20.9951,20.9951,21200.0
2005-01-20 15:25:00,33.22,33.24,33.17,33.17,23200.0,20.9951,21.0077,20.9635,20.9635,23200.0
2005-01-20 15:30:00,33.17,33.24,33.17,33.23,26200.0,20.9635,21.0077,20.9635,21.0014,26200.0
2005-01-20 15:35:00,33.23,33.3,33.23,33.26,23600.0,21.0014,21.0456,21.0014,21.0203,23600.0
2005-01-20 15:40:00,33.25,33.25,33.22,33.23,16200.0,21.014,21.014,20.9951,21.0014,16200.0
2005-01-20 15:45:00,33.23,33.23,33.2,33.22,23200.0,21.0014,21.0014,20.9824,20.9951,23200.0
2005-01-20 15:50:00,33.22,33.24,33.22,33.22,30600.0,20.9951,21.0077,20.9951,20.9951,30600.0
2005-01-20 15:55:00,33.22,33.23,33.22,33.23,28400.0,20.9951,21.0014,20.9951,21.0014,28400.0
2005-01-21 09:30:00,33.45,33.45,33.45,33.45,59000.0,21.1404,21.1404,21.1404,21.1404,59000.0
2005-01-21 09:35:00,33.45,33.5,33.44,33.48,24000.0,21.1404,21.172,21.1341,21.1594,24000.0
2005-01-21 09:40:00,33.47,33.47,33.34,33.34,21400.0,21.1531,21.1531,21.0709,21.0709,21400.0
2005-01-21 09:45:00,33.37,33.44,33.35,33.44,22200.0,21.0899,21.1341,21.0772,21.1341,22200.0
2005-01-21 09:50:00,33.44,33.44,33.39,33.41,17800.0,21.1341,21.1341,21.1025,21.1151,17800.0
2005-01-21 09:55:00,33.42,33.46,33.42,33.46,21600.0,21.1215,21.1467,21.1215,21.1467,21600.0
2005-01-21 10:00:00,33.46,33.47,33.42,33.45,51800.0,21.1467,21.1531,21.1215,21.1404,51800.0
2005-01-21 10:05:00,33.46,33.48,33.46,33.47,16000.0,21.1467,21.1594,21.1467,21.1531,16000.0
2005-01-21 10:10:00,33.47,33.47,33.45,33.45,36200.0,21.1531,21.1531,21.1404,21.1404,36200.0
2005-01-21 10:15:00,33.45,33.47,33.45,33.47,24600.0,21.1404,21.1531,21.1404,21.1531,24600.0
2005-01-21 10:20:00,33.48,33.5,33.48,33.49,30000.0,21.1594,21.172,21.1594,21.1657,30000.0
2005-01-21 10:25:00,33.49,33.58,33.49,33.54,40800.0,21.1657,21.2226,21.1657,21.1973,40800.0
2005-01-21 10:30:00,33.54,33.57,33.51,33.56,44800.0,21.1973,21.2163,21.1783,21.2099,44800.0
2005-01-21 10:35:00,33.57,33.58,33.55,33.55,26200.0,21.2163,21.2226,21.2036,21.2036,26200.0
2005-01-21 10:40:00,33.53,33.59,33.51,33.59,24600.0,21.191,21.2289,21.1783,21.2289,24600.0
2005-01-21 10:45:00,33.59,33.59,33.52,33.52,14000.0,21.2289,21.2289,21.1847,21.1847,14000.0
2005-01-21 10:50:00,33.52,33.52,33.48,33.48,9200.0,21.1847,21.1847,21.1594,21.1594,9200.0
2005-01-21 10:55:00,33.48,33.51,33.48,33.51,22200.0,21.1594,21.1783,21.1594,21.1783,22200.0
2005-01-21 11:00:00,33.51,33.51,33.45,33.46,19200.0,21.1783,21.1783,21.1404,21.1467,19200.0
2005-01-21 11:05:00,33.46,33.48,33.44,33.44,26200.0,21.1467,21.1594,21.1341,21.1341,26200.0
2005-01-21 11:10:00,33.44,33.49,33.44,33.46,10000.0,21.1341,21.1657,21.1341,21.1467,10000.0
2005-01-21 11:15:00,33.47,33.48,33.46,33.48,13400.0,21.1531,21.1594,21.1467,21.1594,13400.0
2005-01-21 11:20:00,33.48,33.55,33.47,33.55,19800.0,21.1594,21.2036,21.1531,21.2036,19800.0
2005-01-21 11:25:00,33.55,33.55,33.51,33.54,11800.0,21.2036,21.2036,21.1783,21.1973,11800.0
2005-01-21 11:30:00,33.54,33.54,33.51,33.52,8600.0,21.1973,21.1973,21.1783,21.1847,8600.0
2005-01-21 11:35:00,33.51,33.52,33.51,33.52,12000.0,21.1783,21.1847,21.1783,21.1847,12000.0
2005-01-21 11:40:00,33.51,33.51,33.5,33.51,22200.0,21.1783,21.1783,21.172,21.1783,22200.0
2005-01-21 11:45:00,33.51,33.51,33.49,33.5,34600.0,21.1783,21.1783,21.1657,21.172,34600.0
2005-01-21 11:50:00,33.5,33.56,33.5,33.56,17000.0,21.172,21.2099,21.172,21.2099,17000.0
2005-01-21 11:55:00,33.56,33.56,33.55,33.55,10000.0,21.2099,21.2099,21.2036,21.2036,10000.0
2005-01-21 12:00:00,33.54,33.54,33.5,33.52,10800.0,21.1973,21.1973,21.172,21.1847,10800.0
2005-01-21 12:05:00,33.52,33.52,33.49,33.51,10000.0,21.1847,21.1847,21.1657,21.1783,10000.0
2005-01-21 12:10:00,33.51,33.51,33.49,33.49,10400.0,21.1783,21.1783,21.1657,21.1657,10400.0
2005-01-21 12:15:00,33.49,33.53,33.49,33.53,14800.0,21.1657,21.191,21.1657,21.191,14800.0
2005-01-21 12:20:00,33.53,33.55,33.52,33.52,6000.0,21.191,21.2036,21.1847,21.1847,6000.0
2005-01-21 12:25:00,33.52,33.54,33.52,33.53,8200.0,21.1847,21.1973,21.1847,21.191,8200.0
2005-01-21 12:30:00,33.52,33.54,33.52,33.54,6000.0,21.1847,21.1973,21.1847,21.1973,6000.0
2005-01-21 12:35:00,33.54,33.55,33.52,33.55,12200.0,21.1973,21.2036,21.1847,21.2036,12200.0
2005-01-21 12:40:00,33.54,33.59,33.54,33.58,9000.0,21.1973,21.2289,21.1973,21.2226,9000.0
2005-01-21 12:45:00,33.58,33.58,33.56,33.57,9800.0,21.2226,21.2226,21.2099,21.2163,9800.0
2005-01-21 12:50:00,33.56,33.56,33.54,33.56,4800.0,21.2099,21.2099,21.1973,21.2099,4800.0
2005-01-21 12:55:00,33.57,33.6,33.57,33.6,10800.0,21.2163,21.2352,21.2163,21.2352,10800.0
2005-01-21 13:00:00,33.6,33.6,33.57,33.58,18200.0,21.2352,21.2352,21.2163,21.2226,18200.0
2005-01-21 13:05:00,33.58,33.58,33.54,33.57,19000.0,21.2226,21.2226,21.1973,21.2163,19000.0
2005-01-21 13:10:00,33.57,33.6,33.57,33.6,12200.0,21.2163,21.2352,21.2163,21.2352,12200.0
2005-01-21 13:15:00,33.6,33.6,33.58,33.58,15000.0,21.2352,21.2352,21.2226,21.2226,15000.0
2005-01-21 13:20:00,33.58,33.58,33.57,33.57,1200.0,21.2226,21.2226,21.2163,21.2163,1200.0
2005-01-21 13:25:00,33.57,33.57,33.53,33.55,18600.0,21.2163,21.2163,21.191,21.2036,18600.0
2005-01-21 13:30:00,33.55,33.56,33.5,33.51,18800.0,21.2036,21.2099,21.172,21.1783,18800.0
2005-01-21 13:35:00,33.5,33.51,33.49,33.49,42800.0,21.172,21.1783,21.1657,21.1657,42800.0
2005-01-21 13:40:00,33.49,33.5,33.49,33.49,59200.0,21.1657,21.172,21.1657,21.1657,59200.0
2005-01-21 13:45:00,33.49,33.49,33.47,33.49,16400.0,21.1657,21.1657,21.1531,21.1657,16400.0
2005-01-21 13:50:00,33.49,33.49,33.47,33.48,45400.0,21.1657,21.1657,21.1531,21.1594,45400.0
2005-01-21 13:55:00,33.48,33.51,33.48,33.5,57800.0,21.1594,21.1783,21.1594,21.172,57800.0
2005-01-21 14:00:00,33.51,33.54,33.5,33.51,95200.0,21.1783,21.1973,21.172,21.1783,95200.0
2005-01-21 14:05:00,33.51,33.53,33.5,33.52,27400.0,21.1783,21.191,21.172,21.1847,27400.0
2005-01-21 14:10:00,33.52,33.53,33.49,33.5,39400.0,21.1847,21.191,21.1657,21.172,39400.0
2005-01-21 14:15:00,33.5,33.52,33.49,33.5,15400.0,21.172,21.1847,21.1657,21.172,15400.0
2005-01-21 14:20:00,33.51,33.52,33.49,33.52,14000.0,21.1783,21.1847,21.1657,21.1847,14000.0
2005-01-21 14:25:00,33.52,33.56,33.51,33.55,25400.0,21.1847,21.2099,21.1783,21.2036,25400.0
2005-01-21 14:30:00,33.55,33.56,33.51,33.51,18600.0,21.2036,21.2099,21.1783,21.1783,18600.0
2005-01-21 14:35:00,33.51,33.52,33.47,33.47,17800.0,21.1783,21.1847,21.1531,21.1531,17800.0
2005-01-21 14:40:00,33.47,33.47,33.44,33.44,8000.0,21.1531,21.1531,21.1341,21.1341,8000.0
2005-01-21 14:45:00,33.44,33.45,33.4,33.4,16600.0,21.1341,21.1404,21.1088,21.1088,16600.0
2005-01-21 14:50:00,33.41,33.48,33.4,33.47,29200.0,21.1151,21.1594,21.1088,21.1531,29200.0
2005-01-21 14:55:00,33.46,33.46,33.44,33.46,21200.0,21.1467,21.1467,21.1341,21.1467,21200.0
2005-01-21 15:00:00,33.44,33.46,33.43,33.45,26400.0,21.1341,21.1467,21.1278,21.1404,26400.0
2005-01-21 15:05:00,33.45,33.47,33.44,33.44,35600.0,21.1404,21.1531,21.1341,21.1341,35600.0
2005-01-21 15:10:00,33.43,33.44,33.38,33.42,26600.0,21.1278,21.1341,21.0962,21.1215,26600.0
2005-01-21 15:15:00,33.42,33.42,33.41,33.42,21200.0,21.1215,21.1215,21.1151,21.1215,21200.0
2005-01-21 15:20:00,33.42,33.49,33.38,33.47,25800.0,21.1215,21.1657,21.0962,21.1531,25800.0
2005-01-21 15:25:00,33.47,33.48,33.46,33.48,15600.0,21.1531,21.1594,21.1467,21.1594,15600.0
2005-01-21 15:30:00,33.48,33.48,33.47,33.48,27600.0,21.1594,21.1594,21.1531,21.1594,27600.0
2005-01-21 15:35:00,33.47,33.49,33.47,33.49,22200.0,21.1531,21.1657,21.1531,21.1657,22200.0
2005-01-21 15:40:00,33.49,33.5,33.49,33.49,27000.0,21.1657,21.172,21.1657,21.1657,27000.0
2005-01-21 15:45:00,33.49,33.49,33.41,33.42,9800.0,21.1657,21.1657,21.1151,21.1215,9800.0
2005-01-21 15:50:00,33.41,33.46,33.41,33.45,24200.0,21.1151,21.1467,21.1151,21.1404,24200.0
2005-01-21 15:55:00,33.46,33.46,33.44,33.44,38000.0,21.1467,21.1467,21.1341,21.1341,38000.0
2005-01-24 09:30:00,33.57,33.57,33.47,33.5,17600.0,21.2163,21.2163,21.1531,21.172,17600.0
2005-01-24 09:35:00,33.52,33.63,33.52,33.62,12800.0,21.1847,21.2542,21.1847,21.2479,12800.0
2005-01-24 09:40:00,33.61,33.65,33.6,33.62,11600.0,21.2415,21.2668,21.2352,21.2479,11600.0
2005-01-24 09:45:00,33.64,33.64,33.58,33.58,22600.0,21.2605,21.2605,21.2226,21.2226,22600.0
2005-01-24 09:50:00,33.57,33.57,33.53,33.56,28000.0,21.2163,21.2163,21.191,21.2099,28000.0
2005-01-24 09:55:00,33.56,33.58,33.55,33.56,41600.0,21.2099,21.2226,21.2036,21.2099,41600.0
2005-01-24 10:00:00,33.56,33.56,33.51,33.54,31200.0,21.2099,21.2099,21.1783,21.1973,31200.0
2005-01-24 10:05:00,33.54,33.56,33.54,33.54,27800.0,21.1973,21.2099,21.1973,21.1973,27800.0
2005-01-24 10:10:00,33.53,33.54,33.52,33.54,33800.0,21.191,21.1973,21.1847,21.1973,33800.0
2005-01-24 10:15:00,33.55,33.58,33.55,33.58,13400.0,21.2036,21.2226,21.2036,21.2226,13400.0
2005-01-24 10:20:00,33.59,33.63,33.58,33.6,29600.0,21.2289,21.2542,21.2226,21.2352,29600.0
2005-01-24 10:25:00,33.6,33.6,33.56,33.58,25600.0,21.2352,21.2352,21.2099,21.2226,25600.0
2005-01-24 10:30:00,33.57,33.65,33.57,33.64,24400.0,21.2163,21.2668,21.2163,21.2605,24400.0
2005-01-24 10:35:00,33.64,33.69,33.6,33.6,19800.0,21.2605,21.2921,21.2352,21.2352,19800.0
2005-01-24 10:40:00,33.61,33.63,33.6,33.63,11000.0,21.2415,21.2542,21.2352,21.2542,11000.0
2005-01-24 10:45:00,33.65,33.66,33.59,33.6,27600.0,21.2668,21.2731,21.2289,21.2352,27600.0
2005-01-24 10:50:00,33.6,33.6,33.59,33.59,10600.0,21.2352,21.2352,21.2289,21.2289,10600.0
2005-01-24 10:55:00,33.57,33.57,33.53,33.54,20000.0,21.2163,21.2163,21.191,21.1973,20000.0
2005-01-24 11:00:00,33.57,33.57,33.55,33.55,24400.0,21.2163,21.2163,21.2036,21.2036,24400.0
2005-01-24 11:05:00,33.56,33.56,33.54,33.56,19600.0,21.2099,21.2099,21.1973,21.2099,19600.0
2005-01-24 11:10:00,33.56,33.62,33.56,33.58,17200.0,21.2099,21.2479,21.2099,21.2226,17200.0
2005-01-24 11:15:00,33.58,33.63,33.58,33.63,14200.0,21.2226,21.2542,21.2226,21.2542,14200.0
2005-01-24 11:20:00,33.65,33.68,33.63,33.66,21400.0,21.2668,21.2858,21.2542,21.2731,21400.0
2005-01-24 11:25:00,33.66,33.68,33.63,33.63,8600.0,21.2731,21.2858,21.2542,21.2542,8600.0
2005-01-24 11:30:00,33.63,33.68,33.63,33.67,17800.0,21.2542,21.2858,21.2542,21.2795,17800.0
2005-01-24 11:35:00,33.67,33.69,33.63,33.63,13000.0,21.2795,21.2921,21.2542,21.2542,13000.0
2005-01-24 11:40:00,33.63,33.63,33.59,33.59,20200.0,21.2542,21.2542,21.2289,21.2289,20200.0
2005-01-24 11:45:00,33.58,33.59,33.57,33.59,6000.0,21.2226,21.2289,21.2163,21.2289,6000.0
2005-01-24 11:50:00,33.59,33.62,33.59,33.6,11200.0,21.2289,21.2479,21.2289,21.2352,11200.0
2005-01-24 11:55:00,33.6,33.6,33.58,33.59,4000.0,21.2352,21.2352,21.2226,21.2289,4000.0
2005-01-24 12:00:00,33.59,33.65,33.59,33.6,15400.0,21.2289,21.2668,21.2289,21.2352,15400.0
2005-01-24 12:05:00,33.6,33.6,33.56,33.56,8000.0,21.2352,21.2352,21.2099,21.2099,8000.0
2005-01-24 12:10:00,33.56,33.56,33.52,33.55,8600.0,21.2099,21.2099,21.1847,21.2036,8600.0
2005-01-24 12:15:00,33.54,33.54,33.52,33.54,7800.0,21.1973,21.1973,21.1847,21.1973,7800.0
2005-01-24 12:20:00,33.53,33.54,33.49,33.5,13200.0,21.191,21.1973,21.1657,21.172,13200.0
2005-01-24 12:25:00,33.5,33.52,33.49,33.49,7200.0,21.172,21.1847,21.1657,21.1657,7200.0
2005-01-24 12:30:00,33.49,33.52,33.47,33.52,27600.0,21.1657,21.1847,21.1531,21.1847,27600.0
2005-01-24 12:35:00,33.52,33.52,33.49,33.49,12400.0,21.1847,21.1847,21.1657,21.1657,12400.0
2005-01-24 12:40:00,33.49,33.56,33.49,33.56,9800.0,21.1657,21.2099,21.1657,21.2099,9800.0
2005-01-24 12:45:00,33.56,33.6,33.56,33.59,6600.0,21.2099,21.2352,21.2099,21.2289,6600.0
2005-01-24 12:50:00,33.58,33.58,33.57,33.58,3800.0,21.2226,21.2226,21.2163,21.2226,3800.0
2005-01-24 12:55:00,33.58,33.58,33.55,33.55,3600.0,21.2226,21.2226,21.2036,21.2036,3600.0
2005-01-24 13:00:00,33.56,33.59,33.56,33.59,12000.0,21.2099,21.2289,21.2099,21.2289,12000.0
2005-01-24 13:05:00,33.59,33.6,33.57,33.59,10000.0,21.2289,21.2352,21.2163,21.2289,10000.0
2005-01-24 13:10:00,33.6,33.6,33.59,33.6,8800.0,21.2352,21.2352,21.2289,21.2352,8800.0
2005-01-24 13:15:00,33.61,33.63,33.59,33.6,8800.0,21.2415,21.2542,21.2289,21.2352,8800.0
2005-01-24 13:20:00,33.62,33.63,33.59,33.59,9400.0,21.2479,21.2542,21.2289,21.2289,9400.0
2005-01-24 13:25:00,33.59,33.6,33.58,33.6,11000.0,21.2289,21.2352,21.2226,21.2352,11000.0
2005-01-24 13:30:00,33.61,33.61,33.58,33.59,6600.0,21.2415,21.2415,21.2226,21.2289,6600.0
2005-01-24 13:35:00,33.59,33.59,33.56,33.58,5000.0,21.2289,21.2289,21.2099,21.2226,5000.0
2005-01-24 13:40:00,33.58,33.58,33.56,33.57,4800.0,21.2226,21.2226,21.2099,21.2163,4800.0
2005-01-24 13:45:00,33.56,33.56,33.52,33.52,3000.0,21.2099,21.2099,21.1847,21.1847,3000.0
2005-01-24 13:50:00,33.52,33.54,33.52,33.54,15200.0,21.1847,21.1973,21.1847,21.1973,15200.0
2005-01-24 13:55:00,33.53,33.53,33.51,33.51,5000.0,21.191,21.191,21.1783,21.1783,5000.0
2005-01-24 14:00:00,33.52,33.52,33.52,33.52,9200.0,21.1847,21.1847,21.1847,21.1847,9200.0
2005-01-24 14:05:00,33.52,33.54,33.52,33.53,8800.0,21.1847,21.1973,21.1847,21.191,8800.0
2005-01-24 14:10:00,33.53,33.57,33.52,33.52,17400.0,21.191,21.2163,21.1847,21.1847,17400.0
2005-01-24 14:15:00,33.53,33.53,33.52,33.53,7600.0,21.191,21.191,21.1847,21.191,7600.0
2005-01-24 14:20:00,33.54,33.54,33.51,33.51,11600.0,21.1973,21.1973,21.1783,21.1783,11600.0
2005-01-24 14:25:00,33.51,33.52,33.49,33.49,18800.0,21.1783,21.1847,21.1657,21.1657,18800.0
2005-01-24 14:30:00,33.49,33.5,33.49,33.49,13600.0,21.1657,21.172,21.1657,21.1657,13600.0
2005-01-24 14:35:00,33.49,33.51,33.46,33.51,44600.0,21.1657,21.1783,21.1467,21.1783,44600.0
2005-01-24 14:40:00,33.52,33.52,33.45,33.45,12000.0,21.1847,21.1847,21.1404,21.1404,12000.0
2005-01-24 14:45:00,33.46,33.49,33.46,33.48,16800.0,21.1467,21.1657,21.1467,21.1594,16800.0
2005-01-24 14:50:00,33.48,33.49,33.44,33.45,11000.0,21.1594,21.1657,21.1341,21.1404,11000.0
2005-01-24 14:55:00,33.43,33.43,33.37,33.41,27600.0,21.1278,21.1278,21.0899,21.1151,27600.0
2005-01-24 15:00:00,33.4,33.41,33.38,33.38,32400.0,21.1088,21.1151,21.0962,21.0962,32400.0
2005-01-24 15:05:00,33.38,33.45,33.38,33.44,16200.0,21.0962,21.1404,21.0962,21.1341,16200.0
2005-01-24 15:10:00,33.44,33.44,33.38,33.39,14200.0,21.1341,21.1341,21.0962,21.1025,14200.0
2005-01-24 15:15:00,33.38,33.43,33.38,33.43,25800.0,21.0962,21.1278,21.0962,21.1278,25800.0
2005-01-24 15:20:00,33.43,33.44,33.38,33.41,19200.0,21.1278,21.1341,21.0962,21.1151,19200.0
2005-01-24 15:25:00,33.42,33.44,33.4,33.41,12000.0,21.1215,21.1341,21.1088,21.1151,12000.0
2005-01-24 15:30:00,33.41,33.43,33.37,33.41,26600.0,21.1151,21.1278,21.0899,21.1151,26600.0
2005-01-24 15:35:00,33.4,33.4,33.37,33.38,13000.0,21.1088,21.1088,21.0899,21.0962,13000.0
2005-01-24 15:40:00,33.38,33.39,33.33,33.36,21200.0,21.0962,21.1025,21.0646,21.0835,21200.0
2005-01-24 15:45:00,33.35,33.36,33.31,33.31,24000.0,21.0772,21.0835,21.0519,21.0519,24000.0
2005-01-24 15:50:00,33.31,33.34,33.28,33.33,21200.0,21.0519,21.0709,21.033,21.0646,21200.0
2005-01-24 15:55:00,33.34,33.34,33.31,33.32,19000.0,21.0709,21.0709,21.0519,21.0583,19000.0
2005-01-25 09:30:00,33.48,33.51,33.48,33.51,15600.0,21.1594,21.1783,21.1594,21.1783,15600.0
2005-01-25 09:35:00,33.52,33.71,33.52,33.7,18600.0,21.1847,21.3047,21.1847,21.2984,18600.0
2005-01-25 09:40:00,33.71,33.9,33.7,33.85,25400.0,21.3047,21.4248,21.2984,21.3932,25400.0
2005-01-25 09:45:00,33.88,33.88,33.85,33.85,21600.0,21.4122,21.4122,21.3932,21.3932,21600.0
2005-01-25 09:50:00,33.82,33.85,33.82,33.82,46800.0,21.3743,21.3932,21.3743,21.3743,46800.0
2005-01-25 09:55:00,33.83,33.83,33.81,33.81,437000.0,21.3806,21.3806,21.3679,21.3679,437000.0
2005-01-25 10:00:00,33.77,33.87,33.77,33.86,34600.0,21.3427,21.4059,21.3427,21.3995,34600.0
2005-01-25 10:05:00,33.86,33.86,33.85,33.85,19000.0,21.3995,21.3995,21.3932,21.3932,19000.0
2005-01-25 10:10:00,33.85,33.88,33.85,33.88,21600.0,21.3932,21.4122,21.3932,21.4122,21600.0
2005-01-25 10:15:00,33.88,33.96,33.88,33.95,19800.0,21.4122,21.4627,21.4122,21.4564,19800.0
2005-01-25 10:20:00,33.95,33.96,33.93,33.95,27600.0,21.4564,21.4627,21.4438,21.4564,27600.0
2005-01-25 10:25:00,33.94,33.96,33.94,33.95,22600.0,21.4501,21.4627,21.4501,21.4564,22600.0
2005-01-25 10:30:00,33.95,33.97,33.94,33.97,12200.0,21.4564,21.4691,21.4501,21.4691,12200.0
2005-01-25 10:35:00,33.97,33.99,33.96,33.99,17800.0,21.4691,21.4817,21.4627,21.4817,17800.0
2005-01-25 10:40:00,33.99,34.01,33.99,34.01,91800.0,21.4817,21.4943,21.4817,21.4943,91800.0
2005-01-25 10:45:00,34.01,34.02,33.92,33.93,16600.0,21.4943,21.5007,21.4375,21.4438,16600.0
2005-01-25 10:50:00,33.93,33.93,33.9,33.91,21800.0,21.4438,21.4438,21.4248,21.4311,21800.0
2005-01-25 10:55:00,33.9,33.92,33.88,33.9,21000.0,21.4248,21.4375,21.4122,21.4248,21000.0
2005-01-25 11:00:00,33.89,33.91,33.89,33.91,8200.0,21.4185,21.4311,21.4185,21.4311,8200.0
2005-01-25 11:05:00,33.9,34.0,33.9,33.9,50600.0,21.4248,21.488,21.4248,21.4248,50600.0
2005-01-25 11:10:00,33.9,33.9,33.89,33.89,7000.0,21.4248,21.4248,21.4185,21.4185,7000.0
2005-01-25 11:15:00,33.89,33.9,33.88,33.9,16000.0,21.4185,21.4248,21.4122,21.4248,16000.0
2005-01-25 11:20:00,33.9,33.93,33.89,33.93,12200.0,21.4248,21.4438,21.4185,21.4438,12200.0
2005-01-25 11:25:00,33.92,33.93,33.9,33.92,13200.0,21.4375,21.4438,21.4248,21.4375,13200.0
2005-01-25 11:30:00,33.92,33.93,33.92,33.92,9800.0,21.4375,21.4438,21.4375,21.4375,9800.0
2005-01-25 11:35:00,33.91,33.92,33.91,33.92,17400.0,21.4311,21.4375,21.4311,21.4375,17400.0
2005-01-25 11:40:00,33.92,33.93,33.89,33.89,14000.0,21.4375,21.4438,21.4185,21.4185,14000.0
2005-01-25 11:45:00,33.88,33.89,33.88,33.88,8800.0,21.4122,21.4185,21.4122,21.4122,8800.0
2005-01-25 11:50:00,33.9,33.93,33.89,33.92,12800.0,21.4248,21.4438,21.4185,21.4375,12800.0
2005-01-25 11:55:00,33.93,33.93,33.91,33.92,11000.0,21.4438,21.4438,21.4311,21.4375,11000.0
2005-01-25 12:00:00,33.92,33.92,33.87,33.87,8200.0,21.4375,21.4375,21.4059,21.4059,8200.0
2005-01-25 12:05:00,33.87,33.88,33.87,33.88,20800.0,21.4059,21.4122,21.4059,21.4122,20800.0
2005-01-25 12:10:00,33.88,33.88,33.87,33.87,20000.0,21.4122,21.4122,21.4059,21.4059,20000.0
2005-01-25 12:15:00,33.87,33.87,33.86,33.86,7600.0,21.4059,21.4059,21.3995,21.3995,7600.0
2005-01-25 12:20:00,33.86,33.86,33.85,33.85,20600.0,21.3995,21.3995,21.3932,21.3932,20600.0
2005-01-25 12:25:00,33.85,33.86,33.85,33.85,8800.0,21.3932,21.3995,21.3932,21.3932,8800.0
2005-01-25 12:30:00,33.85,33.85,33.84,33.84,9800.0,21.3932,21.3932,21.3869,21.3869,9800.0
2005-01-25 12:35:00,33.84,33.85,33.84,33.84,19400.0,21.3869,21.3932,21.3869,21.3869,19400.0
2005-01-25 12:40:00,33.84,33.85,33.84,33.85,11000.0,21.3869,21.3932,21.3869,21.3932,11000.0
2005-01-25 12:45:00,33.85,33.85,33.85,33.85,22800.0,21.3932,21.3932,21.3932,21.3932,22800.0
2005-01-25 12:50:00,33.85,33.86,33.85,33.85,14200.0,21.3932,21.3995,21.3932,21.3932,14200.0
2005-01-25 12:55:00,33.85,33.85,33.83,33.84,10600.0,21.3932,21.3932,21.3806,21.3869,10600.0
2005-01-25 13:00:00,33.84,33.9,33.84,33.87,17600.0,21.3869,21.4248,21.3869,21.4059,17600.0
2005-01-25 13:05:00,33.86,33.87,33.85,33.87,14200.0,21.3995,21.4059,21.3932,21.4059,14200.0
2005-01-25 13:10:00,33.87,33.88,33.87,33.88,4600.0,21.4059,21.4122,21.4059,21.4122,4600.0
2005-01-25 13:15:00,33.88,33.88,33.87,33.87,7400.0,21.4122,21.4122,21.4059,21.4059,7400.0
2005-01-25 13:20:00,33.87,33.9,33.87,33.9,15000.0,21.4059,21.4248,21.4059,21.4248,15000.0
2005-01-25 13:25:00,33.88,33.89,33.88,33.89,8400.0,21.4122,21.4185,21.4122,21.4185,8400.0
2005-01-25 13:30:00,33.89,33.9,33.86,33.86,11200.0,21.4185,21.4248,21.3995,21.3995,11200.0
2005-01-25 13:35:00,33.85,33.86,33.85,33.85,14200.0,21.3932,21.3995,21.3932,21.3932,14200.0
2005-01-25 13:40:00,33.86,33.87,33.85,33.87,7600.0,21.3995,21.4059,21.3932,21.4059,7600.0
2005-01-25 13:45:00,33.86,33.86,33.85,33.85,7200.0,21.3995,21.3995,21.3932,21.3932,7200.0
2005-01-25 13:50:00,33.86,33.88,33.86,33.87,14800.0,21.3995,21.4122,21.3995,21.4059,14800.0
2005-01-25 13:55:00,33.87,33.87,33.85,33.85,8200.0,21.4059,21.4059,21.3932,21.3932,8200.0
2005-01-25 14:00:00,33.85,33.85,33.84,33.84,4400.0,21.3932,21.3932,21.3869,21.3869,4400.0
2005-01-25 14:05:00,33.85,33.85,33.83,33.83,7400.0,21.3932,21.3932,21.3806,21.3806,7400.0
2005-01-25 14:10:00,33.83,33.85,33.83,33.85,19000.0,21.3806,21.3932,21.3806,21.3932,19000.0
2005-01-25 14:15:00,33.85,33.87,33.84,33.85,6200.0,21.3932,21.4059,21.3869,21.3932,6200.0
2005-01-25 14:20:00,33.85,33.85,33.84,33.85,12800.0,21.3932,21.3932,21.3869,21.3932,12800.0
2005-01-25 14:25:00,33.85,33.86,33.83,33.84,24400.0,21.3932,21.3995,21.3806,21.3869,24400.0
2005-01-25 14:30:00,33.84,33.85,33.83,33.84,12000.0,21.3869,21.3932,21.3806,21.3869,12000.0
2005-01-25 14:35:00,33.84,33.85,33.83,33.83,23800.0,21.3869,21.3932,21.3806,21.3806,23800.0
2005-01-25 14:40:00,33.83,33.85,33.83,33.85,6600.0,21.3806,21.3932,21.3806,21.3932,6600.0
2005-01-25 14:45:00,33.85,33.85,33.83,33.84,13800.0,21.3932,21.3932,21.3806,21.3869,13800.0
2005-01-25 14:50:00,33.83,33.85,33.83,33.84,14400.0,21.3806,21.3932,21.3806,21.3869,14400.0
2005-01-25 14:55:00,33.84,33.84,33.83,33.83,13000.0,21.3869,21.3869,21.3806,21.3806,13000.0
2005-01-25 15:00:00,33.83,33.84,33.82,33.82,19400.0,21.3806,21.3869,21.3743,21.3743,19400.0
2005-01-25 15:05:00,33.83,33.84,33.82,33.82,18600.0,21.3806,21.3869,21.3743,21.3743,18600.0
2005-01-25 15:10:00,33.83,33.83,33.81,33.81,17400.0,21.3806,21.3806,21.3679,21.3679,17400.0
2005-01-25 15:15:00,33.8,33.81,33.77,33.77,30600.0,21.3616,21.3679,21.3427,21.3427,30600.0
2005-01-25 15:20:00,33.77,33.79,33.76,33.79,40400.0,21.3427,21.3553,21.3363,21.3553,40400.0
2005-01-25 15:25:00,33.79,33.79,33.74,33.74,36600.0,21.3553,21.3553,21.3237,21.3237,36600.0
2005-01-25 15:30:00,33.74,33.76,33.74,33.76,29600.0,21.3237,21.3363,21.3237,21.3363,29600.0
2005-01-25 15:35:00,33.76,33.76,33.74,33.74,22000.0,21.3363,21.3363,21.3237,21.3237,22000.0
2005-01-25 15:40:00,33.74,33.74,33.71,33.71,29600.0,21.3237,21.3237,21.3047,21.3047,29600.0
2005-01-25 15:45:00,33.71,33.73,33.65,33.72,68400.0,21.3047,21.3174,21.2668,21.3111,68400.0
2005-01-25 15:50:00,33.72,33.75,33.72,33.74,29600.0,21.3111,21.33,21.3111,21.3237,29600.0
2005-01-25 15:55:00,33.74,33.75,33.72,33.75,23800.0,21.3237,21.33,21.3111,21.33,23800.0
2005-01-26 09:35:00,33.98,33.98,33.88,33.88,27200.0,21.4754,21.4754,21.4122,21.4122,27200.0
2005-01-26 09:40:00,33.87,33.94,33.87,33.91,14200.0,21.4059,21.4501,21.4059,21.4311,14200.0
2005-01-26 09:45:00,33.91,33.93,33.9,33.92,13400.0,21.4311,21.4438,21.4248,21.4375,13400.0
2005-01-26 09:50:00,33.93,33.94,33.93,33.93,21600.0,21.4438,21.4501,21.4438,21.4438,21600.0
2005-01-26 09:55:00,33.93,33.99,33.93,33.95,21000.0,21.4438,21.4817,21.4438,21.4564,21000.0
2005-01-26 10:00:00,33.95,33.99,33.95,33.98,12800.0,21.4564,21.4817,21.4564,21.4754,12800.0
2005-01-26 10:05:00,33.97,34.0,33.94,33.99,22200.0,21.4691,21.488,21.4501,21.4817,22200.0
2005-01-26 10:10:00,33.99,34.0,33.99,33.99,17200.0,21.4817,21.488,21.4817,21.4817,17200.0
2005-01-26 10:15:00,34.0,34.0,33.98,33.99,16800.0,21.488,21.488,21.4754,21.4817,16800.0
2005-01-26 10:20:00,33.99,33.99,33.97,33.98,5000.0,21.4817,21.4817,21.4691,21.4754,5000.0
2005-01-26 10:25:00,33.98,33.99,33.97,33.99,11400.0,21.4754,21.4817,21.4691,21.4817,11400.0
2005-01-26 10:30:00,33.98,33.98,33.89,33.93,17000.0,21.4754,21.4754,21.4185,21.4438,17000.0
2005-01-26 10:35:00,33.91,33.99,33.91,33.99,16600.0,21.4311,21.4817,21.4311,21.4817,16600.0
2005-01-26 10:40:00,33.99,34.01,33.99,34.01,17800.0,21.4817,21.4943,21.4817,21.4943,17800.0
2005-01-26 10:45:00,34.0,34.01,33.96,33.96,11800.0,21.488,21.4943,21.4627,21.4627,11800.0
2005-01-26 10:50:00,33.96,33.98,33.96,33.98,22800.0,21.4627,21.4754,21.4627,21.4754,22800.0
2005-01-26 10:55:00,33.98,33.99,33.98,33.99,7000.0,21.4754,21.4817,21.4754,21.4817,7000.0
2005-01-26 11:00:00,33.99,33.99,33.98,33.99,13600.0,21.4817,21.4817,21.4754,21.4817,13600.0
2005-01-26 11:05:00,33.99,33.99,33.94,33.95,17000.0,21.4817,21.4817,21.4501,21.4564,17000.0
2005-01-26 11:10:00,33.95,33.97,33.95,33.95,8600.0,21.4564,21.4691,21.4564,21.4564,8600.0
2005-01-26 11:15:00,33.95,33.95,33.9,33.93,14800.0,21.4564,21.4564,21.4248,21.4438,14800.0
2005-01-26 11:20:00,33.92,33.92,33.84,33.85,24000.0,21.4375,21.4375,21.3869,21.3932,24000.0
2005-01-26 11:25:00,33.87,33.87,33.84,33.85,19600.0,21.4059,21.4059,21.3869,21.3932,19600.0
2005-01-26 11:30:00,33.85,33.87,33.84,33.87,19200.0,21.3932,21.4059,21.3869,21.4059,19200.0
2005-01-26 11:35:00,33.87,33.92,33.87,33.88,18400.0,21.4059,21.4375,21.4059,21.4122,18400.0
2005-01-26 11:40:00,33.88,33.88,33.87,33.88,11000.0,21.4122,21.4122,21.4059,21.4122,11000.0
2005-01-26 11:45:00,33.88,33.88,33.87,33.88,8200.0,21.4122,21.4122,21.4059,21.4122,8200.0
2005-01-26 11:50:00,33.88,33.94,33.86,33.9,17600.0,21.4122,21.4501,21.3995,21.4248,17600.0
2005-01-26 11:55:00,33.92,33.92,33.88,33.91,8600.0,21.4375,21.4375,21.4122,21.4311,8600.0
2005-01-26 12:00:00,33.9,33.9,33.89,33.9,6600.0,21.4248,21.4248,21.4185,21.4248,6600.0
2005-01-26 12:05:00,33.9,33.9,33.9,33.9,3400.0,21.4248,21.4248,21.4248,21.4248,3400.0
2005-01-26 12:10:00,33.9,33.91,33.88,33.88,11400.0,21.4248,21.4311,21.4122,21.4122,11400.0
2005-01-26 12:15:00,33.88,33.88,33.87,33.87,2400.0,21.4122,21.4122,21.4059,21.4059,2400.0
2005-01-26 12:20:00,33.87,33.87,33.85,33.86,9400.0,21.4059,21.4059,21.3932,21.3995,9400.0
2005-01-26 12:25:00,33.85,33.85,33.85,33.85,6400.0,21.3932,21.3932,21.3932,21.3932,6400.0
2005-01-26 12:30:00,33.85,33.85,33.8,33.83,17200.0,21.3932,21.3932,21.3616,21.3806,17200.0
2005-01-26 12:35:00,33.83,33.85,33.82,33.84,8000.0,21.3806,21.3932,21.3743,21.3869,8000.0
2005-01-26 12:40:00,33.84,33.88,33.84,33.87,12600.0,21.3869,21.4122,21.3869,21.4059,12600.0
2005-01-26 12:45:00,33.86,33.86,33.85,33.85,7400.0,21.3995,21.3995,21.3932,21.3932,7400.0
2005-01-26 12:50:00,33.85,33.9,33.83,33.89,11400.0,21.3932,21.4248,21.3806,21.4185,11400.0
2005-01-26 12:55:00,33.88,33.89,33.84,33.85,5800.0,21.4122,21.4185,21.3869,21.3932,5800.0
2005-01-26 13:00:00,33.85,33.87,33.85,33.87,6400.0,21.3932,21.4059,21.3932,21.4059,6400.0
2005-01-26 13:05:00,33.86,33.92,33.86,33.88,13200.0,21.3995,21.4375,21.3995,21.4122,13200.0
2005-01-26 13:10:00,33.88,33.91,33.88,33.9,9600.0,21.4122,21.4311,21.4122,21.4248,9600.0
2005-01-26 13:15:00,33.9,33.9,33.88,33.88,3000.0,21.4248,21.4248,21.4122,21.4122,3000.0
2005-01-26 13:20:00,33.88,33.89,33.88,33.89,8400.0,21.4122,21.4185,21.4122,21.4185,8400.0
2005-01-26 13:25:00,33.88,33.88,33.88,33.88,12200.0,21.4122,21.4122,21.4122,21.4122,12200.0
2005-01-26 13:30:00,33.88,33.9,33.88,33.89,14800.0,21.4122,21.4248,21.4122,21.4185,14800.0
2005-01-26 13:35:00,33.89,33.91,33.87,33.91,15800.0,21.4185,21.4311,21.4059,21.4311,15800.0
2005-01-26 13:40:00,33.91,33.92,33.88,33.92,15600.0,21.4311,21.4375,21.4122,21.4375,15600.0
2005-01-26 13:45:00,33.93,33.96,33.93,33.96,13200.0,21.4438,21.4627,21.4438,21.4627,13200.0
2005-01-26 13:50:00,33.96,33.96,33.95,33.95,12600.0,21.4627,21.4627,21.4564,21.4564,12600.0
2005-01-26 13:55:00,33.95,33.96,33.92,33.94,37600.0,21.4564,21.4627,21.4375,21.4501,37600.0
2005-01-26 14:00:00,33.94,33.98,33.93,33.98,14800.0,21.4501,21.4754,21.4438,21.4754,14800.0
2005-01-26 14:05:00,33.99,33.99,33.98,33.98,13800.0,21.4817,21.4817,21.4754,21.4754,13800.0
2005-01-26 14:10:00,33.99,33.99,33.98,33.99,11600.0,21.4817,21.4817,21.4754,21.4817,11600.0
2005-01-26 14:15:00,33.98,33.98,33.97,33.98,7800.0,21.4754,21.4754,21.4691,21.4754,7800.0
2005-01-26 14:20:00,33.97,33.98,33.97,33.98,13000.0,21.4691,21.4754,21.4691,21.4754,13000.0
2005-01-26 14:25:00,33.98,34.0,33.98,33.99,15000.0,21.4754,21.488,21.4754,21.4817,15000.0
2005-01-26 14:30:00,33.98,33.98,33.95,33.96,11800.0,21.4754,21.4754,21.4564,21.4627,11800.0
2005-01-26 14:35:00,33.96,33.97,33.95,33.96,10200.0,21.4627,21.4691,21.4564,21.4627,10200.0
2005-01-26 14:40:00,33.96,33.96,33.92,33.92,10400.0,21.4627,21.4627,21.4375,21.4375,10400.0
2005-01-26 14:45:00,33.92,33.93,33.91,33.91,7800.0,21.4375,21.4438,21.4311,21.4311,7800.0
2005-01-26 14:50:00,33.91,33.91,33.89,33.91,10400.0,21.4311,21.4311,21.4185,21.4311,10400.0
2005-01-26 14:55:00,33.91,33.94,33.91,33.94,12000.0,21.4311,21.4501,21.4311,21.4501,12000.0
2005-01-26 15:00:00,33.94,33.95,33.94,33.94,11200.0,21.4501,21.4564,21.4501,21.4501,11200.0
2005-01-26 15:05:00,33.94,33.94,33.9,33.91,15400.0,21.4501,21.4501,21.4248,21.4311,15400.0
2005-01-26 15:10:00,33.91,33.91,33.89,33.9,10000.0,21.4311,21.4311,21.4185,21.4248,10000.0
2005-01-26 15:15:00,33.91,33.93,33.9,33.91,19800.0,21.4311,21.4438,21.4248,21.4311,19800.0
2005-01-26 15:20:00,33.91,33.98,33.9,33.97,24600.0,21.4311,21.4754,21.4248,21.4691,24600.0
2005-01-26 15:25:00,33.97,33.98,33.93,33.93,16800.0,21.4691,21.4754,21.4438,21.4438,16800.0
2005-01-26 15:30:00,33.93,33.93,33.91,33.92,20400.0,21.4438,21.4438,21.4311,21.4375,20400.0
2005-01-26 15:35:00,33.92,33.95,33.92,33.93,40400.0,21.4375,21.4564,21.4375,21.4438,40400.0
2005-01-26 15:40:00,33.93,33.94,33.92,33.94,30600.0,21.4438,21.4501,21.4375,21.4501,30600.0
2005-01-26 15:45:00,33.94,33.96,33.93,33.95,22000.0,21.4501,21.4627,21.4438,21.4564,22000.0
2005-01-26 15:50:00,33.95,33.98,33.95,33.95,25400.0,21.4564,21.4754,21.4564,21.4564,25400.0
2005-01-26 15:55:00,33.95,33.95,33.94,33.95,17600.0,21.4564,21.4564,21.4501,21.4564,17600.0
2005-01-27 09:30:00,33.98,34.0,33.98,34.0,24800.0,21.4754,21.488,21.4754,21.488,24800.0
2005-01-27 09:35:00,34.0,34.02,33.94,33.94,13600.0,21.488,21.5007,21.4501,21.4501,13600.0
2005-01-27 09:40:00,33.94,33.94,33.88,33.9,23000.0,21.4501,21.4501,21.4122,21.4248,23000.0
2005-01-27 09:45:00,33.94,33.94,33.84,33.85,29200.0,21.4501,21.4501,21.3869,21.3932,29200.0
2005-01-27 09:50:00,33.84,33.9,33.83,33.84,45400.0,21.3869,21.4248,21.3806,21.3869,45400.0
2005-01-27 09:55:00,33.84,33.84,33.8,33.82,13800.0,21.3869,21.3869,21.3616,21.3743,13800.0
2005-01-27 10:00:00,33.82,33.96,33.82,33.95,38600.0,21.3743,21.4627,21.3743,21.4564,38600.0
2005-01-27 10:05:00,33.95,33.98,33.95,33.97,15000.0,21.4564,21.4754,21.4564,21.4691,15000.0
2005-01-27 10:10:00,33.98,33.98,33.92,33.92,15200.0,21.4754,21.4754,21.4375,21.4375,15200.0
2005-01-27 10:15:00,33.92,33.92,33.88,33.91,46800.0,21.4375,21.4375,21.4122,21.4311,46800.0
2005-01-27 10:20:00,33.91,33.91,33.82,33.82,26600.0,21.4311,21.4311,21.3743,21.3743,26600.0
2005-01-27 10:25:00,33.81,33.82,33.79,33.8,22000.0,21.3679,21.3743,21.3553,21.3616,22000.0
2005-01-27 10:30:00,33.8,33.82,33.79,33.8,29800.0,21.3616,21.3743,21.3553,21.3616,29800.0
2005-01-27 10:35:00,33.81,33.9,33.78,33.9,25000.0,21.3679,21.4248,21.349,21.4248,25000.0
2005-01-27 10:40:00,33.88,33.91,33.85,33.88,19400.0,21.4122,21.4311,21.3932,21.4122,19400.0
2005-01-27 10:45:00,33.85,33.85,33.8,33.83,16000.0,21.3932,21.3932,21.3616,21.3806,16000.0
2005-01-27 10:50:00,33.82,33.87,33.81,33.85,20000.0,21.3743,21.4059,21.3679,21.3932,20000.0
2005-01-27 10:55:00,33.85,33.88,33.79,33.79,14800.0,21.3932,21.4122,21.3553,21.3553,14800.0
2005-01-27 11:00:00,33.8,33.88,33.79,33.87,65000.0,21.3616,21.4122,21.3553,21.4059,65000.0
2005-01-27 11:05:00,33.85,33.9,33.83,33.9,14000.0,21.3932,21.4248,21.3806,21.4248,14000.0
2005-01-27 11:10:00,33.91,33.93,33.9,33.93,9000.0,21.4311,21.4438,21.4248,21.4438,9000.0
2005-01-27 11:15:00,33.93,33.93,33.9,33.91,11800.0,21.4438,21.4438,21.4248,21.4311,11800.0
2005-01-27 11:20:00,33.91,33.93,33.9,33.91,11000.0,21.4311,21.4438,21.4248,21.4311,11000.0
2005-01-27 11:25:00,33.92,33.92,33.88,33.9,19400.0,21.4375,21.4375,21.4122,21.4248,19400.0
2005-01-27 11:30:00,33.89,33.9,33.88,33.9,4200.0,21.4185,21.4248,21.4122,21.4248,4200.0
2005-01-27 11:35:00,33.9,33.92,33.9,33.92,8400.0,21.4248,21.4375,21.4248,21.4375,8400.0
2005-01-27 11:40:00,33.91,33.93,33.88,33.91,9400.0,21.4311,21.4438,21.4122,21.4311,9400.0
2005-01-27 11:45:00,33.91,33.92,33.9,33.92,11200.0,21.4311,21.4375,21.4248,21.4375,11200.0
2005-01-27 11:50:00,33.92,33.94,33.92,33.94,7200.0,21.4375,21.4501,21.4375,21.4501,7200.0
2005-01-27 11:55:00,33.94,33.95,33.93,33.93,13000.0,21.4501,21.4564,21.4438,21.4438,13000.0
2005-01-27 12:00:00,33.93,33.94,33.92,33.93,8200.0,21.4438,21.4501,21.4375,21.4438,8200.0
2005-01-27 12:05:00,33.94,33.94,33.93,33.93,5400.0,21.4501,21.4501,21.4438,21.4438,5400.0
2005-01-27 12:10:00,33.93,33.94,33.92,33.94,12400.0,21.4438,21.4501,21.4375,21.4501,12400.0
2005-01-27 12:15:00,33.93,33.94,33.93,33.93,5800.0,21.4438,21.4501,21.4438,21.4438,5800.0
2005-01-27 12:20:00,33.92,33.93,33.92,33.93,8400.0,21.4375,21.4438,21.4375,21.4438,8400.0
2005-01-27 12:25:00,33.93,33.93,33.91,33.92,12400.0,21.4438,21.4438,21.4311,21.4375,12400.0
2005-01-27 12:30:00,33.92,33.93,33.92,33.93,9600.0,21.4375,21.4438,21.4375,21.4438,9600.0
2005-01-27 12:35:00,33.93,33.95,33.93,33.94,6000.0,21.4438,21.4564,21.4438,21.4501,6000.0
2005-01-27 12:40:00,33.94,33.96,33.94,33.95,7800.0,21.4501,21.4627,21.4501,21.4564,7800.0
2005-01-27 12:45:00,33.95,33.96,33.95,33.95,5200.0,21.4564,21.4627,21.4564,21.4564,5200.0
2005-01-27 12:50:00,33.95,34.0,33.95,33.98,23800.0,21.4564,21.488,21.4564,21.4754,23800.0
2005-01-27 12:55:00,33.98,33.98,33.94,33.95,11200.0,21.4754,21.4754,21.4501,21.4564,11200.0
2005-01-27 13:00:00,33.95,33.95,33.93,33.93,13000.0,21.4564,21.4564,21.4438,21.4438,13000.0
2005-01-27 13:05:00,33.93,33.93,33.88,33.91,14400.0,21.4438,21.4438,21.4122,21.4311,14400.0
2005-01-27 13:10:00,33.91,33.92,33.9,33.9,11200.0,21.4311,21.4375,21.4248,21.4248,11200.0
2005-01-27 13:15:00,33.9,33.92,33.9,33.91,10800.0,21.4248,21.4375,21.4248,21.4311,10800.0
2005-01-27 13:20:00,33.92,33.94,33.91,33.92,14000.0,21.4375,21.4501,21.4311,21.4375,14000.0
2005-01-27 13:25:00,33.92,33.92,33.9,33.9,12000.0,21.4375,21.4375,21.4248,21.4248,12000.0
2005-01-27 13:30:00,33.9,33.9,33.87,33.87,12600.0,21.4248,21.4248,21.4059,21.4059,12600.0
2005-01-27 13:35:00,33.88,33.91,33.87,33.91,5200.0,21.4122,21.4311,21.4059,21.4311,5200.0
2005-01-27 13:40:00,33.91,33.92,33.9,33.91,35200.0,21.4311,21.4375,21.4248,21.4311,35200.0
2005-01-27 13:45:00,33.91,33.91,33.9,33.9,21200.0,21.4311,21.4311,21.4248,21.4248,21200.0
2005-01-27 13:50:00,33.9,33.91,33.9,33.9,13800.0,21.4248,21.4311,21.4248,21.4248,13800.0
2005-01-27 13:55:00,33.91,33.91,33.9,33.9,13000.0,21.4311,21.4311,21.4248,21.4248,13000.0
2005-01-27 14:00:00,33.91,33.92,33.9,33.92,14000.0,21.4311,21.4375,21.4248,21.4375,14000.0
2005-01-27 14:05:00,33.93,33.97,33.93,33.97,27200.0,21.4438,21.4691,21.4438,21.4691,27200.0
2005-01-27 14:10:00,33.97,33.99,33.96,33.97,14400.0,21.4691,21.4817,21.4627,21.4691,14400.0
2005-01-27 14:15:00,33.97,33.97,33.95,33.95,13400.0,21.4691,21.4691,21.4564,21.4564,13400.0
2005-01-27 14:20:00,33.95,33.99,33.95,33.98,20800.0,21.4564,21.4817,21.4564,21.4754,20800.0
2005-01-27 14:25:00,33.98,33.99,33.97,33.98,17000.0,21.4754,21.4817,21.4691,21.4754,17000.0
2005-01-27 14:30:00,33.98,33.99,33.98,33.98,9400.0,21.4754,21.4817,21.4754,21.4754,9400.0
2005-01-27 14:35:00,33.98,34.0,33.98,33.99,28600.0,21.4754,21.488,21.4754,21.4817,28600.0
2005-01-27 14:40:00,34.0,34.01,33.99,33.99,27400.0,21.488,21.4943,21.4817,21.4817,27400.0
2005-01-27 14:45:00,33.99,33.99,33.96,33.97,13200.0,21.4817,21.4817,21.4627,21.4691,13200.0
2005-01-27 14:50:00,33.98,33.99,33.96,33.96,15600.0,21.4754,21.4817,21.4627,21.4627,15600.0
2005-01-27 14:55:00,33.97,33.97,33.95,33.96,16600.0,21.4691,21.4691,21.4564,21.4627,16600.0
2005-01-27 15:00:00,33.96,33.99,33.96,33.98,17200.0,21.4627,21.4817,21.4627,21.4754,17200.0
2005-01-27 15:05:00,33.97,33.97,33.95,33.95,25400.0,21.4691,21.4691,21.4564,21.4564,25400.0
2005-01-27 15:10:00,33.95,33.99,33.95,33.99,25800.0,21.4564,21.4817,21.4564,21.4817,25800.0
2005-01-27 15:15:00,33.99,34.04,33.99,34.01,39000.0,21.4817,21.5133,21.4817,21.4943,39000.0
2005-01-27 15:20:00,34.01,34.05,34.01,34.05,23800.0,21.4943,21.5196,21.4943,21.5196,23800.0
2005-01-27 15:25:00,34.05,34.07,34.03,34.05,29200.0,21.5196,21.5323,21.507,21.5196,29200.0
2005-01-27 15:30:00,34.05,34.06,34.04,34.05,29000.0,21.5196,21.5259,21.5133,21.5196,29000.0
2005-01-27 15:35:00,34.04,34.04,33.99,33.99,16800.0,21.5133,21.5133,21.4817,21.4817,16800.0
2005-01-27 15:40:00,34.0,34.01,33.98,33.99,30200.0,21.488,21.4943,21.4754,21.4817,30200.0
2005-01-27 15:45:00,33.99,34.01,33.99,33.99,19600.0,21.4817,21.4943,21.4817,21.4817,19600.0
2005-01-27 15:50:00,33.99,34.01,33.99,33.99,19400.0,21.4817,21.4943,21.4817,21.4817,19400.0
2005-01-27 15:55:00,33.99,34.0,33.96,33.98,31200.0,21.4817,21.488,21.4627,21.4754,31200.0
2005-01-28 09:35:00,34.01,34.02,34.0,34.02,26000.0,21.4943,21.5007,21.488,21.5007,26000.0
2005-01-28 09:40:00,34.02,34.03,33.97,33.97,23400.0,21.5007,21.507,21.4691,21.4691,23400.0
2005-01-28 09:45:00,33.97,34.08,33.97,34.08,14000.0,21.4691,21.5386,21.4691,21.5386,14000.0
2005-01-28 09:50:00,34.05,34.08,34.0,34.08,18000.0,21.5196,21.5386,21.488,21.5386,18000.0
2005-01-28 09:55:00,34.06,34.06,33.94,33.94,11800.0,21.5259,21.5259,21.4501,21.4501,11800.0
2005-01-28 10:00:00,33.93,33.93,33.81,33.84,28600.0,21.4438,21.4438,21.3679,21.3869,28600.0
2005-01-28 10:05:00,33.84,33.85,33.83,33.83,12600.0,21.3869,21.3932,21.3806,21.3806,12600.0
2005-01-28 10:10:00,33.83,33.84,33.81,33.81,10000.0,21.3806,21.3869,21.3679,21.3679,10000.0
2005-01-28 10:15:00,33.82,33.82,33.8,33.8,16200.0,21.3743,21.3743,21.3616,21.3616,16200.0
2005-01-28 10:20:00,33.8,33.84,33.8,33.84,25000.0,21.3616,21.3869,21.3616,21.3869,25000.0
2005-01-28 10:25:00,33.84,33.9,33.84,33.88,12000.0,21.3869,21.4248,21.3869,21.4122,12000.0
2005-01-28 10:30:00,33.87,33.9,33.87,33.88,11600.0,21.4059,21.4248,21.4059,21.4122,11600.0
2005-01-28 10:35:00,33.88,33.89,33.86,33.88,8000.0,21.4122,21.4185,21.3995,21.4122,8000.0
2005-01-28 10:40:00,33.87,33.93,33.87,33.88,11000.0,21.4059,21.4438,21.4059,21.4122,11000.0
2005-01-28 10:45:00,33.88,33.88,33.84,33.85,8600.0,21.4122,21.4122,21.3869,21.3932,8600.0
2005-01-28 10:50:00,33.85,33.85,33.76,33.8,16000.0,21.3932,21.3932,21.3363,21.3616,16000.0
2005-01-28 10:55:00,33.8,33.81,33.79,33.8,5000.0,21.3616,21.3679,21.3553,21.3616,5000.0
2005-01-28 11:00:00,33.8,33.8,33.77,33.78,14200.0,21.3616,21.3616,21.3427,21.349,14200.0
2005-01-28 11:05:00,33.77,33.78,33.74,33.76,7800.0,21.3427,21.349,21.3237,21.3363,7800.0
2005-01-28 11:10:00,33.75,33.76,33.66,33.66,14000.0,21.33,21.3363,21.2731,21.2731,14000.0
2005-01-28 11:15:00,33.68,33.69,33.65,33.65,14600.0,21.2858,21.2921,21.2668,21.2668,14600.0
2005-01-28 11:20:00,33.63,33.63,33.58,33.62,18200.0,21.2542,21.2542,21.2226,21.2479,18200.0
2005-01-28 11:25:00,33.62,33.67,33.62,33.67,11600.0,21.2479,21.2795,21.2479,21.2795,11600.0
2005-01-28 11:30:00,33.66,33.74,33.63,33.68,12200.0,21.2731,21.3237,21.2542,21.2858,12200.0
2005-01-28 11:35:00,33.68,33.74,33.68,33.74,22400.0,21.2858,21.3237,21.2858,21.3237,22400.0
2005-01-28 11:40:00,33.75,33.75,33.7,33.74,19000.0,21.33,21.33,21.2984,21.3237,19000.0
2005-01-28 11:45:00,33.73,33.73,33.7,33.7,7800.0,21.3174,21.3174,21.2984,21.2984,7800.0
2005-01-28 11:50:00,33.72,33.75,33.72,33.75,7800.0,21.3111,21.33,21.3111,21.33,7800.0
2005-01-28 11:55:00,33.75,33.81,33.75,33.8,7600.0,21.33,21.3679,21.33,21.3616,7600.0
2005-01-28 12:00:00,33.78,33.78,33.73,33.76,11000.0,21.349,21.349,21.3174,21.3363,11000.0
2005-01-28 12:05:00,33.75,33.79,33.75,33.77,6600.0,21.33,21.3553,21.33,21.3427,6600.0
2005-01-28 12:10:00,33.77,33.78,33.76,33.76,5600.0,21.3427,21.349,21.3363,21.3363,5600.0
2005-01-28 12:15:00,33.77,33.79,33.77,33.78,4600.0,21.3427,21.3553,21.3427,21.349,4600.0
2005-01-28 12:20:00,33.77,33.81,33.77,33.77,8800.0,21.3427,21.3679,21.3427,21.3427,8800.0
2005-01-28 12:25:00,33.79,33.8,33.77,33.8,6000.0,21.3553,21.3616,21.3427,21.3616,6000.0
2005-01-28 12:30:00,33.78,33.81,33.76,33.8,10200.0,21.349,21.3679,21.3363,21.3616,10200.0
2005-01-28 12:35:00,33.8,33.8,33.74,33.75,11200.0,21.3616,21.3616,21.3237,21.33,11200.0
2005-01-28 12:40:00,33.75,33.77,33.75,33.76,13800.0,21.33,21.3427,21.33,21.3363,13800.0
2005-01-28 12:45:00,33.75,33.8,33.75,33.8,20000.0,21.33,21.3616,21.33,21.3616,20000.0
2005-01-28 12:50:00,33.8,33.82,33.8,33.81,3400.0,21.3616,21.3743,21.3616,21.3679,3400.0
2005-01-28 12:55:00,33.81,33.81,33.77,33.81,9400.0,21.3679,21.3679,21.3427,21.3679,9400.0
2005-01-28 13:00:00,33.79,33.79,33.76,33.79,6400.0,21.3553,21.3553,21.3363,21.3553,6400.0
2005-01-28 13:05:00,33.77,33.79,33.77,33.77,6800.0,21.3427,21.3553,21.3427,21.3427,6800.0
2005-01-28 13:10:00,33.8,33.83,33.8,33.83,13200.0,21.3616,21.3806,21.3616,21.3806,13200.0
2005-01-28 13:15:00,33.84,33.84,33.8,33.83,9000.0,21.3869,21.3869,21.3616,21.3806,9000.0
2005-01-28 13:20:00,33.83,33.84,33.83,33.83,2200.0,21.3806,21.3869,21.3806,21.3806,2200.0
2005-01-28 13:25:00,33.83,33.85,33.81,33.81,10400.0,21.3806,21.3932,21.3679,21.3679,10400.0
2005-01-28 13:30:00,33.82,33.83,33.79,33.82,9800.0,21.3743,21.3806,21.3553,21.3743,9800.0
2005-01-28 13:35:00,33.82,33.83,33.81,33.81,5800.0,21.3743,21.3806,21.3679,21.3679,5800.0
2005-01-28 13:40:00,33.8,33.8,33.77,33.79,9000.0,21.3616,21.3616,21.3427,21.3553,9000.0
2005-01-28 13:45:00,33.8,33.88,33.8,33.87,7800.0,21.3616,21.4122,21.3616,21.4059,7800.0
2005-01-28 13:50:00,33.87,33.88,33.85,33.88,10200.0,21.4059,21.4122,21.3932,21.4122,10200.0
2005-01-28 13:55:00,33.88,33.88,33.85,33.85,6000.0,21.4122,21.4122,21.3932,21.3932,6000.0
2005-01-28 14:00:00,33.85,33.88,33.85,33.88,12400.0,21.3932,21.4122,21.3932,21.4122,12400.0
2005-01-28 14:05:00,33.87,33.89,33.81,33.84,18800.0,21.4059,21.4185,21.3679,21.3869,18800.0
2005-01-28 14:10:00,33.84,33.85,33.82,33.84,5800.0,21.3869,21.3932,21.3743,21.3869,5800.0
2005-01-28 14:15:00,33.84,33.87,33.82,33.85,15600.0,21.3869,21.4059,21.3743,21.3932,15600.0
2005-01-28 14:20:00,33.85,33.88,33.83,33.88,9800.0,21.3932,21.4122,21.3806,21.4122,9800.0
2005-01-28 14:25:00,33.88,33.93,33.88,33.91,18000.0,21.4122,21.4438,21.4122,21.4311,18000.0
2005-01-28 14:30:00,33.92,33.93,33.87,33.89,6200.0,21.4375,21.4438,21.4059,21.4185,6200.0
2005-01-28 14:35:00,33.89,33.94,33.88,33.94,11200.0,21.4185,21.4501,21.4122,21.4501,11200.0
2005-01-28 14:40:00,33.95,33.95,33.88,33.88,4600.0,21.4564,21.4564,21.4122,21.4122,4600.0
2005-01-28 14:45:00,33.88,33.94,33.88,33.94,16400.0,21.4122,21.4501,21.4122,21.4501,16400.0
2005-01-28 14:50:00,33.93,33.93,33.88,33.88,20400.0,21.4438,21.4438,21.4122,21.4122,20400.0
2005-01-28 14:55:00,33.88,33.91,33.88,33.9,34000.0,21.4122,21.4311,21.4122,21.4248,34000.0
2005-01-28 15:00:00,33.91,33.92,33.88,33.92,18800.0,21.4311,21.4375,21.4122,21.4375,18800.0
2005-01-28 15:05:00,33.92,33.93,33.9,33.92,19000.0,21.4375,21.4438,21.4248,21.4375,19000.0
2005-01-28 15:10:00,33.92,33.94,33.87,33.9,28000.0,21.4375,21.4501,21.4059,21.4248,28000.0
2005-01-28 15:15:00,33.9,33.91,33.88,33.91,16000.0,21.4248,21.4311,21.4122,21.4311,16000.0
2005-01-28 15:20:00,33.91,33.91,33.85,33.9,23000.0,21.4311,21.4311,21.3932,21.4248,23000.0
2005-01-28 15:25:00,33.89,33.89,33.87,33.87,17800.0,21.4185,21.4185,21.4059,21.4059,17800.0
2005-01-28 15:30:00,33.87,33.87,33.85,33.86,30800.0,21.4059,21.4059,21.3932,21.3995,30800.0
2005-01-28 15:35:00,33.86,33.95,33.85,33.95,27800.0,21.3995,21.4564,21.3932,21.4564,27800.0
2005-01-28 15:40:00,33.95,33.99,33.95,33.96,25400.0,21.4564,21.4817,21.4564,21.4627,25400.0
2005-01-28 15:45:00,33.96,33.97,33.94,33.95,11600.0,21.4627,21.4691,21.4501,21.4564,11600.0
2005-01-28 15:50:00,33.95,33.96,33.92,33.92,8800.0,21.4564,21.4627,21.4375,21.4375,8800.0
2005-01-28 15:55:00,33.91,33.93,33.9,33.93,18600.0,21.4311,21.4438,21.4248,21.4438,18600.0
2005-01-31 09:30:00,34.13,34.17,34.13,34.17,45800.0,21.5702,21.5955,21.5702,21.5955,45800.0
2005-01-31 09:35:00,34.2,34.2,34.12,34.17,31000.0,21.6144,21.6144,21.5639,21.5955,31000.0
2005-01-31 09:40:00,34.17,34.19,34.14,34.19,26600.0,21.5955,21.6081,21.5765,21.6081,26600.0
2005-01-31 09:45:00,34.18,34.19,34.13,34.15,12600.0,21.6018,21.6081,21.5702,21.5828,12600.0
2005-01-31 09:50:00,34.15,34.23,34.15,34.21,19800.0,21.5828,21.6334,21.5828,21.6207,19800.0
2005-01-31 09:55:00,34.2,34.21,34.16,34.18,13000.0,21.6144,21.6207,21.5891,21.6018,13000.0
2005-01-31 10:00:00,34.19,34.2,34.13,34.18,21200.0,21.6081,21.6144,21.5702,21.6018,21200.0
2005-01-31 10:05:00,34.17,34.18,34.15,34.16,15600.0,21.5955,21.6018,21.5828,21.5891,15600.0
2005-01-31 10:10:00,34.16,34.16,34.13,34.15,25000.0,21.5891,21.5891,21.5702,21.5828,25000.0
2005-01-31 10:15:00,34.15,34.18,34.15,34.16,17000.0,21.5828,21.6018,21.5828,21.5891,17000.0
2005-01-31 10:20:00,34.15,34.17,34.13,34.13,20400.0,21.5828,21.5955,21.5702,21.5702,20400.0
2005-01-31 10:25:00,34.13,34.15,34.13,34.13,38000.0,21.5702,21.5828,21.5702,21.5702,38000.0
2005-01-31 10:30:00,34.14,34.15,34.12,34.13,25000.0,21.5765,21.5828,21.5639,21.5702,25000.0
2005-01-31 10:35:00,34.13,34.13,34.13,34.13,6400.0,21.5702,21.5702,21.5702,21.5702,6400.0
2005-01-31 10:40:00,34.13,34.13,34.12,34.12,11800.0,21.5702,21.5702,21.5639,21.5639,11800.0
2005-01-31 10:45:00,34.13,34.13,34.12,34.13,9800.0,21.5702,21.5702,21.5639,21.5702,9800.0
2005-01-31 10:50:00,34.13,34.13,34.13,34.13,16000.0,21.5702,21.5702,21.5702,21.5702,16000.0
2005-01-31 10:55:00,34.13,34.13,34.13,34.13,4800.0,21.5702,21.5702,21.5702,21.5702,4800.0
2005-01-31 11:00:00,34.13,34.13,34.12,34.12,25600.0,21.5702,21.5702,21.5639,21.5639,25600.0
2005-01-31 11:05:00,34.12,34.14,34.08,34.14,23000.0,21.5639,21.5765,21.5386,21.5765,23000.0
2005-01-31 11:10:00,34.14,34.15,34.13,34.15,13600.0,21.5765,21.5828,21.5702,21.5828,13600.0
2005-01-31 11:15:00,34.15,34.16,34.15,34.16,5200.0,21.5828,21.5891,21.5828,21.5891,5200.0
2005-01-31 11:20:00,34.16,34.21,34.16,34.21,19000.0,21.5891,21.6207,21.5891,21.6207,19000.0
2005-01-31 11:25:00,34.21,34.22,34.21,34.21,14600.0,21.6207,21.6271,21.6207,21.6207,14600.0
2005-01-31 11:30:00,34.22,34.22,34.19,34.2,14600.0,21.6271,21.6271,21.6081,21.6144,14600.0
2005-01-31 11:35:00,34.19,34.19,34.18,34.19,9000.0,21.6081,21.6081,21.6018,21.6081,9000.0
2005-01-31 11:40:00,34.2,34.2,34.19,34.2,3600.0,21.6144,21.6144,21.6081,21.6144,3600.0
2005-01-31 11:45:00,34.2,34.2,34.19,34.19,5400.0,21.6144,21.6144,21.6081,21.6081,5400.0
2005-01-31 11:50:00,34.19,34.19,34.16,34.19,14000.0,21.6081,21.6081,21.5891,21.6081,14000.0
2005-01-31 11:55:00,34.19,34.19,34.19,34.19,6400.0,21.6081,21.6081,21.6081,21.6081,6400.0
2005-01-31 12:00:00,34.19,34.19,34.17,34.18,8000.0,21.6081,21.6081,21.5955,21.6018,8000.0
2005-01-31 12:05:00,34.17,34.18,34.16,34.16,3600.0,21.5955,21.6018,21.5891,21.5891,3600.0
2005-01-31 12:10:00,34.16,34.17,34.16,34.16,11600.0,21.5891,21.5955,21.5891,21.5891,11600.0
2005-01-31 12:15:00,34.16,34.16,34.15,34.16,4200.0,21.5891,21.5891,21.5828,21.5891,4200.0
2005-01-31 12:20:00,34.15,34.21,34.15,34.21,15800.0,21.5828,21.6207,21.5828,21.6207,15800.0
2005-01-31 12:25:00,34.21,34.25,34.2,34.23,27400.0,21.6207,21.646,21.6144,21.6334,27400.0
2005-01-31 12:30:00,34.22,34.25,34.22,34.25,28000.0,21.6271,21.646,21.6271,21.646,28000.0
2005-01-31 12:35:00,34.24,34.27,34.24,34.27,71600.0,21.6397,21.6587,21.6397,21.6587,71600.0
2005-01-31 12:40:00,34.27,34.31,34.27,34.31,21600.0,21.6587,21.6839,21.6587,21.6839,21600.0
2005-01-31 12:45:00,34.31,34.31,34.26,34.28,10600.0,21.6839,21.6839,21.6523,21.665,10600.0
2005-01-31 12:50:00,34.28,34.33,34.28,34.33,12200.0,21.665,21.6966,21.665,21.6966,12200.0
2005-01-31 12:55:00,34.33,34.35,34.32,34.35,5600.0,21.6966,21.7092,21.6903,21.7092,5600.0
2005-01-31 13:00:00,34.35,34.35,34.31,34.32,8400.0,21.7092,21.7092,21.6839,21.6903,8400.0
2005-01-31 13:05:00,34.31,34.34,34.29,34.34,13800.0,21.6839,21.7029,21.6713,21.7029,13800.0
2005-01-31 13:10:00,34.32,34.34,34.32,34.34,9400.0,21.6903,21.7029,21.6903,21.7029,9400.0
2005-01-31 13:15:00,34.34,34.36,34.32,34.35,18800.0,21.7029,21.7155,21.6903,21.7092,18800.0
2005-01-31 13:20:00,34.35,34.35,34.34,34.35,10000.0,21.7092,21.7092,21.7029,21.7092,10000.0
2005-01-31 13:25:00,34.35,34.35,34.33,34.34,3800.0,21.7092,21.7092,21.6966,21.7029,3800.0
2005-01-31 13:30:00,34.34,34.34,34.32,34.33,22000.0,21.7029,21.7029,21.6903,21.6966,22000.0
2005-01-31 13:35:00,34.32,34.32,34.3,34.3,18400.0,21.6903,21.6903,21.6776,21.6776,18400.0
2005-01-31 13:40:00,34.31,34.32,34.31,34.31,16000.0,21.6839,21.6903,21.6839,21.6839,16000.0
2005-01-31 13:45:00,34.31,34.39,34.3,34.37,34400.0,21.6839,21.7345,21.6776,21.7219,34400.0
2005-01-31 13:50:00,34.36,34.36,34.29,34.3,41600.0,21.7155,21.7155,21.6713,21.6776,41600.0
2005-01-31 13:55:00,34.3,34.3,34.24,34.29,18800.0,21.6776,21.6776,21.6397,21.6713,18800.0
2005-01-31 14:00:00,34.27,34.29,34.27,34.29,6400.0,21.6587,21.6713,21.6587,21.6713,6400.0
2005-01-31 14:05:00,34.29,34.33,34.29,34.33,8800.0,21.6713,21.6966,21.6713,21.6966,8800.0
2005-01-31 14:10:00,34.33,34.34,34.32,34.34,13400.0,21.6966,21.7029,21.6903,21.7029,13400.0
2005-01-31 14:15:00,34.34,34.34,34.31,34.32,11800.0,21.7029,21.7029,21.6839,21.6903,11800.0
2005-01-31 14:20:00,34.31,34.31,34.3,34.31,6800.0,21.6839,21.6839,21.6776,21.6839,6800.0
2005-01-31 14:25:00,34.31,34.31,34.27,34.27,17200.0,21.6839,21.6839,21.6587,21.6587,17200.0
2005-01-31 14:30:00,34.27,34.3,34.27,34.3,13400.0,21.6587,21.6776,21.6587,21.6776,13400.0
2005-01-31 14:35:00,34.3,34.34,34.28,34.33,20600.0,21.6776,21.7029,21.665,21.6966,20600.0
2005-01-31 14:40:00,34.34,34.35,34.32,34.35,10800.0,21.7029,21.7092,21.6903,21.7092,10800.0
2005-01-31 14:45:00,34.35,34.35,34.33,34.34,7800.0,21.7092,21.7092,21.6966,21.7029,7800.0
2005-01-31 14:50:00,34.34,34.35,34.34,34.34,11200.0,21.7029,21.7092,21.7029,21.7029,11200.0
2005-01-31 14:55:00,34.34,34.35,34.34,34.34,11400.0,21.7029,21.7092,21.7029,21.7029,11400.0
2005-01-31 15:00:00,34.32,34.35,34.32,34.34,16200.0,21.6903,21.7092,21.6903,21.7029,16200.0
2005-01-31 15:05:00,34.34,34.34,34.3,34.3,20800.0,21.7029,21.7029,21.6776,21.6776,20800.0
2005-01-31 15:10:00,34.3,34.3,34.27,34.27,16000.0,21.6776,21.6776,21.6587,21.6587,16000.0
2005-01-31 15:15:00,34.28,34.3,34.26,34.29,50800.0,21.665,21.6776,21.6523,21.6713,50800.0
2005-01-31 15:20:00,34.29,34.3,34.29,34.3,60200.0,21.6713,21.6776,21.6713,21.6776,60200.0
2005-01-31 15:25:00,34.3,34.32,34.3,34.31,24000.0,21.6776,21.6903,21.6776,21.6839,24000.0
2005-01-31 15:30:00,34.32,34.32,34.27,34.27,35000.0,21.6903,21.6903,21.6587,21.6587,35000.0
2005-01-31 15:35:00,34.27,34.29,34.27,34.29,30200.0,21.6587,21.6713,21.6587,21.6713,30200.0
2005-01-31 15:40:00,34.29,34.34,34.29,34.34,24000.0,21.6713,21.7029,21.6713,21.7029,24000.0
2005-01-31 15:45:00,34.34,34.35,34.34,34.34,37600.0,21.7029,21.7092,21.7029,21.7029,37600.0
2005-01-31 15:50:00,34.34,34.39,34.34,34.39,40200.0,21.7029,21.7345,21.7029,21.7345,40200.0
2005-01-31 15:55:00,34.39,34.39,34.38,34.38,41000.0,21.7345,21.7345,21.7282,21.7282,41000.0
2005-02-01 09:30:00,34.38,34.38,34.35,34.35,31600.0,21.7282,21.7282,21.7092,21.7092,31600.0
2005-02-01 09:35:00,34.35,34.47,34.35,34.47,17600.0,21.7092,21.7851,21.7092,21.7851,17600.0
2005-02-01 09:40:00,34.47,34.47,34.41,34.41,16800.0,21.7851,21.7851,21.7471,21.7471,16800.0
2005-02-01 09:45:00,34.41,34.41,34.36,34.36,14000.0,21.7471,21.7471,21.7155,21.7155,14000.0
2005-02-01 09:50:00,34.36,34.36,34.33,34.35,51800.0,21.7155,21.7155,21.6966,21.7092,51800.0
2005-02-01 09:55:00,34.35,34.36,34.35,34.35,16800.0,21.7092,21.7155,21.7092,21.7092,16800.0
2005-02-01 10:00:00,34.35,34.39,34.32,34.32,59400.0,21.7092,21.7345,21.6903,21.6903,59400.0
2005-02-01 10:05:00,34.34,34.41,34.33,34.41,59600.0,21.7029,21.7471,21.6966,21.7471,59600.0
2005-02-01 10:10:00,34.41,34.44,34.4,34.4,6000.0,21.7471,21.7661,21.7408,21.7408,6000.0
2005-02-01 10:15:00,34.41,34.41,34.39,34.4,9400.0,21.7471,21.7471,21.7345,21.7408,9400.0
2005-02-01 10:20:00,34.41,34.41,34.33,34.38,19200.0,21.7471,21.7471,21.6966,21.7282,19200.0
2005-02-01 10:25:00,34.38,34.41,34.38,34.4,4400.0,21.7282,21.7471,21.7282,21.7408,4400.0
2005-02-01 10:30:00,34.41,34.42,34.38,34.42,12000.0,21.7471,21.7535,21.7282,21.7535,12000.0
2005-02-01 10:35:00,34.43,34.45,34.43,34.43,9000.0,21.7598,21.7724,21.7598,21.7598,9000.0
2005-02-01 10:40:00,34.44,34.45,34.44,34.45,13000.0,21.7661,21.7724,21.7661,21.7724,13000.0
2005-02-01 10:45:00,34.44,34.45,34.44,34.45,17600.0,21.7661,21.7724,21.7661,21.7724,17600.0
2005-02-01 10:50:00,34.45,34.46,34.45,34.45,22400.0,21.7724,21.7787,21.7724,21.7724,22400.0
2005-02-01 10:55:00,34.46,34.46,34.45,34.46,13400.0,21.7787,21.7787,21.7724,21.7787,13400.0
2005-02-01 11:00:00,34.46,34.47,34.45,34.46,22000.0,21.7787,21.7851,21.7724,21.7787,22000.0
2005-02-01 11:05:00,34.45,34.48,34.45,34.48,15400.0,21.7724,21.7914,21.7724,21.7914,15400.0
2005-02-01 11:10:00,34.48,34.52,34.48,34.52,56200.0,21.7914,21.8167,21.7914,21.8167,56200.0
2005-02-01 11:15:00,34.51,34.54,34.51,34.54,10200.0,21.8103,21.8293,21.8103,21.8293,10200.0
2005-02-01 11:20:00,34.54,34.55,34.52,34.54,9400.0,21.8293,21.8356,21.8167,21.8293,9400.0
2005-02-01 11:25:00,34.54,34.54,34.52,34.52,5600.0,21.8293,21.8293,21.8167,21.8167,5600.0
2005-02-01 11:30:00,34.52,34.52,34.52,34.52,16000.0,21.8167,21.8167,21.8167,21.8167,16000.0
2005-02-01 11:35:00,34.52,34.54,34.52,34.53,73800.0,21.8167,21.8293,21.8167,21.823,73800.0
2005-02-01 11:40:00,34.54,34.55,34.54,34.55,15000.0,21.8293,21.8356,21.8293,21.8356,15000.0
2005-02-01 11:45:00,34.55,34.58,34.55,34.58,31600.0,21.8356,21.8546,21.8356,21.8546,31600.0
2005-02-01 11:50:00,34.58,34.59,34.57,34.59,33200.0,21.8546,21.8609,21.8483,21.8609,33200.0
2005-02-01 11:55:00,34.59,34.6,34.56,34.58,22200.0,21.8609,21.8672,21.8419,21.8546,22200.0
2005-02-01 12:00:00,34.58,34.6,34.58,34.6,18000.0,21.8546,21.8672,21.8546,21.8672,18000.0
2005-02-01 12:05:00,34.6,34.62,34.6,34.62,11400.0,21.8672,21.8799,21.8672,21.8799,11400.0
2005-02-01 12:10:00,34.62,34.63,34.62,34.63,10000.0,21.8799,21.8862,21.8799,21.8862,10000.0
2005-02-01 12:15:00,34.63,34.63,34.59,34.6,14800.0,21.8862,21.8862,21.8609,21.8672,14800.0
2005-02-01 12:20:00,34.61,34.63,34.6,34.63,9600.0,21.8735,21.8862,21.8672,21.8862,9600.0
2005-02-01 12:25:00,34.63,34.63,34.61,34.61,14600.0,21.8862,21.8862,21.8735,21.8735,14600.0
2005-02-01 12:30:00,34.62,34.62,34.6,34.6,8800.0,21.8799,21.8799,21.8672,21.8672,8800.0
2005-02-01 12:35:00,34.61,34.61,34.56,34.56,14800.0,21.8735,21.8735,21.8419,21.8419,14800.0
2005-02-01 12:40:00,34.58,34.59,34.55,34.55,10600.0,21.8546,21.8609,21.8356,21.8356,10600.0
2005-02-01 12:45:00,34.58,34.63,34.58,34.62,20400.0,21.8546,21.8862,21.8546,21.8799,20400.0
2005-02-01 12:50:00,34.63,34.63,34.62,34.63,22400.0,21.8862,21.8862,21.8799,21.8862,22400.0
2005-02-01 12:55:00,34.63,34.63,34.6,34.6,10400.0,21.8862,21.8862,21.8672,21.8672,10400.0
2005-02-01 13:00:00,34.6,34.6,34.6,34.6,5400.0,21.8672,21.8672,21.8672,21.8672,5400.0
2005-02-01 13:05:00,34.6,34.6,34.59,34.6,10200.0,21.8672,21.8672,21.8609,21.8672,10200.0
2005-02-01 13:10:00,34.6,34.61,34.58,34.59,10800.0,21.8672,21.8735,21.8546,21.8609,10800.0
2005-02-01 13:15:00,34.6,34.6,34.59,34.59,7800.0,21.8672,21.8672,21.8609,21.8609,7800.0
2005-02-01 13:20:00,34.59,34.59,34.58,34.58,11400.0,21.8609,21.8609,21.8546,21.8546,11400.0
2005-02-01 13:25:00,34.58,34.6,34.58,34.6,17800.0,21.8546,21.8672,21.8546,21.8672,17800.0
2005-02-01 13:30:00,34.6,34.6,34.59,34.6,10000.0,21.8672,21.8672,21.8609,21.8672,10000.0
2005-02-01 13:35:00,34.6,34.6,34.6,34.6,5200.0,21.8672,21.8672,21.8672,21.8672,5200.0
2005-02-01 13:40:00,34.6,34.6,34.59,34.59,3400.0,21.8672,21.8672,21.8609,21.8609,3400.0
2005-02-01 13:45:00,34.59,34.6,34.58,34.58,18400.0,21.8609,21.8672,21.8546,21.8546,18400.0
2005-02-01 13:50:00,34.59,34.59,34.57,34.57,15000.0,21.8609,21.8609,21.8483,21.8483,15000.0
2005-02-01 13:55:00,34.58,34.6,34.58,34.6,13800.0,21.8546,21.8672,21.8546,21.8672,13800.0
2005-02-01 14:00:00,34.6,34.6,34.55,34.57,17800.0,21.8672,21.8672,21.8356,21.8483,17800.0
2005-02-01 14:05:00,34.56,34.58,34.56,34.58,12600.0,21.8419,21.8546,21.8419,21.8546,12600.0
2005-02-01 14:10:00,34.58,34.61,34.58,34.6,35600.0,21.8546,21.8735,21.8546,21.8672,35600.0
2005-02-01 14:15:00,34.6,34.6,34.55,34.57,41200.0,21.8672,21.8672,21.8356,21.8483,41200.0
2005-02-01 14:20:00,34.57,34.58,34.56,34.58,8800.0,21.8483,21.8546,21.8419,21.8546,8800.0
2005-02-01 14:25:00,34.58,34.59,34.55,34.56,18000.0,21.8546,21.8609,21.8356,21.8419,18000.0
2005-02-01 14:30:00,34.57,34.62,34.57,34.6,9200.0,21.8483,21.8799,21.8483,21.8672,9200.0
2005-02-01 14:35:00,34.6,34.61,34.6,34.6,15200.0,21.8672,21.8735,21.8672,21.8672,15200.0
2005-02-01 14:40:00,34.6,34.62,34.6,34.6,16600.0,21.8672,21.8799,21.8672,21.8672,16600.0
2005-02-01 14:45:00,34.6,34.62,34.6,34.6,41600.0,21.8672,21.8799,21.8672,21.8672,41600.0
2005-02-01 14:50:00,34.6,34.62,34.6,34.61,13600.0,21.8672,21.8799,21.8672,21.8735,13600.0
2005-02-01 14:55:00,34.61,34.62,34.6,34.6,8800.0,21.8735,21.8799,21.8672,21.8672,8800.0
2005-02-01 15:00:00,34.6,34.6,34.59,34.6,27400.0,21.8672,21.8672,21.8609,21.8672,27400.0
2005-02-01 15:05:00,34.6,34.6,34.58,34.59,16000.0,21.8672,21.8672,21.8546,21.8609,16000.0
2005-02-01 15:10:00,34.59,34.6,34.58,34.6,21800.0,21.8609,21.8672,21.8546,21.8672,21800.0
2005-02-01 15:15:00,34.59,34.6,34.59,34.6,16600.0,21.8609,21.8672,21.8609,21.8672,16600.0
2005-02-01 15:20:00,34.6,34.6,34.59,34.6,30800.0,21.8672,21.8672,21.8609,21.8672,30800.0
2005-02-01 15:25:00,34.6,34.61,34.6,34.6,32800.0,21.8672,21.8735,21.8672,21.8672,32800.0
2005-02-01 15:30:00,34.6,34.6,34.57,34.58,26000.0,21.8672,21.8672,21.8483,21.8546,26000.0
2005-02-01 15:35:00,34.58,34.6,34.57,34.6,23800.0,21.8546,21.8672,21.8483,21.8672,23800.0
2005-02-01 15:40:00,34.6,34.6,34.58,34.6,25800.0,21.8672,21.8672,21.8546,21.8672,25800.0
2005-02-01 15:45:00,34.59,34.59,34.57,34.59,46000.0,21.8609,21.8609,21.8483,21.8609,46000.0
2005-02-01 15:50:00,34.58,34.61,34.56,34.6,44600.0,21.8546,21.8735,21.8419,21.8672,44600.0
2005-02-01 15:55:00,34.6,34.6,34.58,34.58,27800.0,21.8672,21.8672,21.8546,21.8546,27800.0
2005-02-02 09:30:00,34.63,34.63,34.63,34.63,26200.0,21.8862,21.8862,21.8862,21.8862,26200.0
2005-02-02 09:35:00,34.63,34.63,34.55,34.58,25200.0,21.8862,21.8862,21.8356,21.8546,25200.0
2005-02-02 09:40:00,34.59,34.6,34.55,34.57,59000.0,21.8609,21.8672,21.8356,21.8483,59000.0
2005-02-02 09:45:00,34.57,34.6,34.57,34.59,22200.0,21.8483,21.8672,21.8483,21.8609,22200.0
2005-02-02 09:50:00,34.59,34.6,34.52,34.54,117800.0,21.8609,21.8672,21.8167,21.8293,117800.0
2005-02-02 09:55:00,34.55,34.55,34.43,34.43,19800.0,21.8356,21.8356,21.7598,21.7598,19800.0
2005-02-02 10:00:00,34.43,34.45,34.42,34.45,16800.0,21.7598,21.7724,21.7535,21.7724,16800.0
2005-02-02 10:05:00,34.45,34.51,34.45,34.51,23000.0,21.7724,21.8103,21.7724,21.8103,23000.0
2005-02-02 10:10:00,34.5,34.52,34.49,34.52,17600.0,21.804,21.8167,21.7977,21.8167,17600.0
2005-02-02 10:15:00,34.52,34.52,34.5,34.51,22800.0,21.8167,21.8167,21.804,21.8103,22800.0
2005-02-02 10:20:00,34.51,34.54,34.49,34.52,39400.0,21.8103,21.8293,21.7977,21.8167,39400.0
2005-02-02 10:25:00,34.52,34.52,34.5,34.52,13800.0,21.8167,21.8167,21.804,21.8167,13800.0
2005-02-02 10:30:00,34.51,34.53,34.5,34.5,51600.0,21.8103,21.823,21.804,21.804,51600.0
2005-02-02 10:35:00,34.49,34.52,34.49,34.52,6600.0,21.7977,21.8167,21.7977,21.8167,6600.0
2005-02-02 10:40:00,34.5,34.52,34.49,34.52,119600.0,21.804,21.8167,21.7977,21.8167,119600.0
2005-02-02 10:45:00,34.52,34.55,34.52,34.54,4800.0,21.8167,21.8356,21.8167,21.8293,4800.0
2005-02-02 10:50:00,34.54,34.56,34.52,34.52,14200.0,21.8293,21.8419,21.8167,21.8167,14200.0
2005-02-02 10:55:00,34.52,34.53,34.52,34.52,22000.0,21.8167,21.823,21.8167,21.8167,22000.0
2005-02-02 11:00:00,34.52,34.54,34.52,34.54,31400.0,21.8167,21.8293,21.8167,21.8293,31400.0
2005-02-02 11:05:00,34.53,34.54,34.52,34.53,22600.0,21.823,21.8293,21.8167,21.823,22600.0
2005-02-02 11:10:00,34.52,34.52,34.51,34.52,10800.0,21.8167,21.8167,21.8103,21.8167,10800.0
2005-02-02 11:15:00,34.52,34.52,34.51,34.51,12800.0,21.8167,21.8167,21.8103,21.8103,12800.0
2005-02-02 11:20:00,34.51,34.51,34.51,34.51,8600.0,21.8103,21.8103,21.8103,21.8103,8600.0
2005-02-02 11:25:00,34.5,34.51,34.49,34.5,9400.0,21.804,21.8103,21.7977,21.804,9400.0
2005-02-02 11:30:00,34.5,34.5,34.48,34.48,18400.0,21.804,21.804,21.7914,21.7914,18400.0
2005-02-02 11:35:00,34.47,34.5,34.47,34.49,12800.0,21.7851,21.804,21.7851,21.7977,12800.0
2005-02-02 11:40:00,34.5,34.5,34.49,34.5,12800.0,21.804,21.804,21.7977,21.804,12800.0
2005-02-02 11:45:00,34.5,34.5,34.49,34.49,24200.0,21.804,21.804,21.7977,21.7977,24200.0
2005-02-02 11:50:00,34.49,34.5,34.49,34.49,18600.0,21.7977,21.804,21.7977,21.7977,18600.0
2005-02-02 11:55:00,34.49,34.5,34.49,34.49,19000.0,21.7977,21.804,21.7977,21.7977,19000.0
2005-02-02 12:00:00,34.49,34.5,34.49,34.5,11000.0,21.7977,21.804,21.7977,21.804,11000.0
2005-02-02 12:05:00,34.49,34.5,34.49,34.49,14000.0,21.7977,21.804,21.7977,21.7977,14000.0
2005-02-02 12:10:00,34.49,34.49,34.48,34.48,23800.0,21.7977,21.7977,21.7914,21.7914,23800.0
2005-02-02 12:15:00,34.48,34.48,34.47,34.47,8400.0,21.7914,21.7914,21.7851,21.7851,8400.0
2005-02-02 12:20:00,34.47,34.49,34.47,34.49,6200.0,21.7851,21.7977,21.7851,21.7977,6200.0
2005-02-02 12:25:00,34.49,34.49,34.47,34.47,9000.0,21.7977,21.7977,21.7851,21.7851,9000.0
2005-02-02 12:30:00,34.47,34.49,34.47,34.48,10200.0,21.7851,21.7977,21.7851,21.7914,10200.0
2005-02-02 12:35:00,34.48,34.49,34.47,34.49,7600.0,21.7914,21.7977,21.7851,21.7977,7600.0
2005-02-02 12:40:00,34.49,34.5,34.49,34.49,160400.0,21.7977,21.804,21.7977,21.7977,160400.0
2005-02-02 12:45:00,34.49,34.49,34.46,34.47,20000.0,21.7977,21.7977,21.7787,21.7851,20000.0
2005-02-02 12:50:00,34.47,34.49,34.47,34.48,7800.0,21.7851,21.7977,21.7851,21.7914,7800.0
2005-02-02 12:55:00,34.48,34.5,34.48,34.5,20400.0,21.7914,21.804,21.7914,21.804,20400.0
2005-02-02 13:00:00,34.5,34.5,34.49,34.5,25800.0,21.804,21.804,21.7977,21.804,25800.0
2005-02-02 13:05:00,34.5,34.5,34.49,34.49,17600.0,21.804,21.804,21.7977,21.7977,17600.0
2005-02-02 13:10:00,34.49,34.5,34.49,34.5,12400.0,21.7977,21.804,21.7977,21.804,12400.0
2005-02-02 13:15:00,34.49,34.5,34.49,34.5,21800.0,21.7977,21.804,21.7977,21.804,21800.0
2005-02-02 13:20:00,34.5,34.5,34.48,34.49,25000.0,21.804,21.804,21.7914,21.7977,25000.0
2005-02-02 13:25:00,34.49,34.5,34.48,34.5,9000.0,21.7977,21.804,21.7914,21.804,9000.0
2005-02-02 13:30:00,34.5,34.5,34.49,34.5,21600.0,21.804,21.804,21.7977,21.804,21600.0
2005-02-02 13:35:00,34.5,34.5,34.49,34.5,12200.0,21.804,21.804,21.7977,21.804,12200.0
2005-02-02 13:40:00,34.5,34.5,34.49,34.49,9200.0,21.804,21.804,21.7977,21.7977,9200.0
2005-02-02 13:45:00,34.5,34.5,34.49,34.49,13400.0,21.804,21.804,21.7977,21.7977,13400.0
2005-02-02 13:50:00,34.5,34.5,34.48,34.48,26400.0,21.804,21.804,21.7914,21.7914,26400.0
2005-02-02 13:55:00,34.48,34.49,34.48,34.49,8400.0,21.7914,21.7977,21.7914,21.7977,8400.0
2005-02-02 14:00:00,34.49,34.5,34.49,34.49,98200.0,21.7977,21.804,21.7977,21.7977,98200.0
2005-02-02 14:05:00,34.49,34.51,34.49,34.51,8000.0,21.7977,21.8103,21.7977,21.8103,8000.0
2005-02-02 14:10:00,34.5,34.52,34.49,34.52,39000.0,21.804,21.8167,21.7977,21.8167,39000.0
2005-02-02 14:15:00,34.52,34.52,34.49,34.51,12200.0,21.8167,21.8167,21.7977,21.8103,12200.0
2005-02-02 14:20:00,34.52,34.58,34.51,34.58,17600.0,21.8167,21.8546,21.8103,21.8546,17600.0
2005-02-02 14:25:00,34.59,34.6,34.57,34.6,21200.0,21.8609,21.8672,21.8483,21.8672,21200.0
2005-02-02 14:30:00,34.6,34.61,34.56,34.56,35800.0,21.8672,21.8735,21.8419,21.8419,35800.0
2005-02-02 14:35:00,34.56,34.56,34.5,34.52,25800.0,21.8419,21.8419,21.804,21.8167,25800.0
2005-02-02 14:40:00,34.52,34.54,34.52,34.53,24000.0,21.8167,21.8293,21.8167,21.823,24000.0
2005-02-02 14:45:00,34.53,34.61,34.53,34.6,14400.0,21.823,21.8735,21.823,21.8672,14400.0
2005-02-02 14:50:00,34.6,34.63,34.6,34.62,15000.0,21.8672,21.8862,21.8672,21.8799,15000.0
2005-02-02 14:55:00,34.62,34.65,34.62,34.65,21200.0,21.8799,21.8988,21.8799,21.8988,21200.0
2005-02-02 15:00:00,34.65,34.66,34.63,34.63,29800.0,21.8988,21.9051,21.8862,21.8862,29800.0
2005-02-02 15:05:00,34.63,34.65,34.62,34.64,37000.0,21.8862,21.8988,21.8799,21.8925,37000.0
2005-02-02 15:10:00,34.65,34.65,34.63,34.64,34200.0,21.8988,21.8988,21.8862,21.8925,34200.0
2005-02-02 15:15:00,34.64,34.66,34.64,34.66,36200.0,21.8925,21.9051,21.8925,21.9051,36200.0
2005-02-02 15:20:00,34.66,34.69,34.66,34.68,17200.0,21.9051,21.9241,21.9051,21.9178,17200.0
2005-02-02 15:25:00,34.68,34.69,34.67,34.69,18800.0,21.9178,21.9241,21.9115,21.9241,18800.0
2005-02-02 15:30:00,34.68,34.69,34.68,34.69,12400.0,21.9178,21.9241,21.9178,21.9241,12400.0
2005-02-02 15:35:00,34.69,34.75,34.69,34.74,66400.0,21.9241,21.962,21.9241,21.9557,66400.0
2005-02-02 15:40:00,34.75,34.76,34.74,34.75,56800.0,21.962,21.9683,21.9557,21.962,56800.0
2005-02-02 15:45:00,34.75,34.79,34.75,34.75,31200.0,21.962,21.9873,21.962,21.962,31200.0
2005-02-02 15:50:00,34.75,34.76,34.74,34.76,46200.0,21.962,21.9683,21.9557,21.9683,46200.0
2005-02-02 15:55:00,34.76,34.77,34.75,34.76,29400.0,21.9683,21.9747,21.962,21.9683,29400.0
2005-02-03 09:30:00,34.82,34.82,34.76,34.76,15400.0,22.0063,22.0063,21.9683,21.9683,15400.0
2005-02-03 09:35:00,34.71,34.71,34.52,34.59,40600.0,21.9367,21.9367,21.8167,21.8609,40600.0
2005-02-03 09:40:00,34.58,34.58,34.49,34.52,30400.0,21.8546,21.8546,21.7977,21.8167,30400.0
2005-02-03 09:45:00,34.52,34.68,34.52,34.63,40600.0,21.8167,21.9178,21.8167,21.8862,40600.0
2005-02-03 09:50:00,34.62,34.62,34.52,34.55,10000.0,21.8799,21.8799,21.8167,21.8356,10000.0
2005-02-03 09:55:00,34.56,34.62,34.56,34.59,14000.0,21.8419,21.8799,21.8419,21.8609,14000.0
2005-02-03 10:00:00,34.62,34.62,34.52,34.55,16200.0,21.8799,21.8799,21.8167,21.8356,16200.0
2005-02-03 10:05:00,34.55,34.57,34.53,34.57,11400.0,21.8356,21.8483,21.823,21.8483,11400.0
2005-02-03 10:10:00,34.56,34.57,34.52,34.52,8000.0,21.8419,21.8483,21.8167,21.8167,8000.0
2005-02-03 10:15:00,34.54,34.59,34.51,34.57,18200.0,21.8293,21.8609,21.8103,21.8483,18200.0
2005-02-03 10:20:00,34.58,34.6,34.55,34.57,16600.0,21.8546,21.8672,21.8356,21.8483,16600.0
2005-02-03 10:25:00,34.55,34.56,34.52,34.56,7200.0,21.8356,21.8419,21.8167,21.8419,7200.0
2005-02-03 10:30:00,34.53,34.6,34.53,34.58,17200.0,21.823,21.8672,21.823,21.8546,17200.0
2005-02-03 10:35:00,34.58,34.62,34.57,34.6,13800.0,21.8546,21.8799,21.8483,21.8672,13800.0
2005-02-03 10:40:00,34.59,34.66,34.59,34.66,21400.0,21.8609,21.9051,21.8609,21.9051,21400.0
2005-02-03 10:45:00,34.67,34.68,34.63,34.64,30400.0,21.9115,21.9178,21.8862,21.8925,30400.0
2005-02-03 10:50:00,34.63,34.63,34.58,34.58,6800.0,21.8862,21.8862,21.8546,21.8546,6800.0
2005-02-03 10:55:00,34.59,34.63,34.57,34.57,14800.0,21.8609,21.8862,21.8483,21.8483,14800.0
2005-02-03 11:00:00,34.57,34.57,34.55,34.57,14600.0,21.8483,21.8483,21.8356,21.8483,14600.0
2005-02-03 11:05:00,34.57,34.57,34.52,34.55,12400.0,21.8483,21.8483,21.8167,21.8356,12400.0
2005-02-03 11:10:00,34.55,34.56,34.55,34.55,9600.0,21.8356,21.8419,21.8356,21.8356,9600.0
2005-02-03 11:15:00,34.54,34.58,34.53,34.58,6600.0,21.8293,21.8546,21.823,21.8546,6600.0
2005-02-03 11:20:00,34.58,34.59,34.58,34.58,21200.0,21.8546,21.8609,21.8546,21.8546,21200.0
2005-02-03 11:25:00,34.56,34.56,34.53,34.56,8000.0,21.8419,21.8419,21.823,21.8419,8000.0
2005-02-03 11:30:00,34.55,34.55,34.52,34.53,11400.0,21.8356,21.8356,21.8167,21.823,11400.0
2005-02-03 11:35:00,34.53,34.59,34.53,34.59,21400.0,21.823,21.8609,21.823,21.8609,21400.0
2005-02-03 11:40:00,34.59,34.59,34.56,34.56,21400.0,21.8609,21.8609,21.8419,21.8419,21400.0
2005-02-03 11:45:00,34.58,34.6,34.57,34.59,16600.0,21.8546,21.8672,21.8483,21.8609,16600.0
2005-02-03 11:50:00,34.59,34.61,34.59,34.6,22800.0,21.8609,21.8735,21.8609,21.8672,22800.0
2005-02-03 11:55:00,34.59,34.6,34.58,34.58,9400.0,21.8609,21.8672,21.8546,21.8546,9400.0
2005-02-03 12:00:00,34.58,34.58,34.57,34.58,7800.0,21.8546,21.8546,21.8483,21.8546,7800.0
2005-02-03 12:05:00,34.57,34.58,34.57,34.57,9600.0,21.8483,21.8546,21.8483,21.8483,9600.0
2005-02-03 12:10:00,34.57,34.59,34.57,34.59,16400.0,21.8483,21.8609,21.8483,21.8609,16400.0
2005-02-03 12:15:00,34.59,34.59,34.59,34.59,6200.0,21.8609,21.8609,21.8609,21.8609,6200.0
2005-02-03 12:20:00,34.59,34.6,34.59,34.6,9600.0,21.8609,21.8672,21.8609,21.8672,9600.0
2005-02-03 12:25:00,34.6,34.62,34.6,34.62,12800.0,21.8672,21.8799,21.8672,21.8799,12800.0
2005-02-03 12:30:00,34.62,34.63,34.62,34.63,18000.0,21.8799,21.8862,21.8799,21.8862,18000.0
2005-02-03 12:35:00,34.63,34.65,34.62,34.65,15200.0,21.8862,21.8988,21.8799,21.8988,15200.0
2005-02-03 12:40:00,34.64,34.65,34.63,34.63,32400.0,21.8925,21.8988,21.8862,21.8862,32400.0
2005-02-03 12:45:00,34.63,34.63,34.62,34.63,18000.0,21.8862,21.8862,21.8799,21.8862,18000.0
2005-02-03 12:50:00,34.63,34.63,34.6,34.61,21800.0,21.8862,21.8862,21.8672,21.8735,21800.0
2005-02-03 12:55:00,34.62,34.63,34.62,34.62,13000.0,21.8799,21.8862,21.8799,21.8799,13000.0
2005-02-03 13:00:00,34.62,34.63,34.61,34.62,11800.0,21.8799,21.8862,21.8735,21.8799,11800.0
2005-02-03 13:05:00,34.62,34.63,34.62,34.63,12200.0,21.8799,21.8862,21.8799,21.8862,12200.0
2005-02-03 13:10:00,34.63,34.64,34.63,34.63,10800.0,21.8862,21.8925,21.8862,21.8862,10800.0
2005-02-03 13:15:00,34.63,34.64,34.63,34.64,15000.0,21.8862,21.8925,21.8862,21.8925,15000.0
2005-02-03 13:20:00,34.63,34.66,34.63,34.66,12400.0,21.8862,21.9051,21.8862,21.9051,12400.0
2005-02-03 13:25:00,34.66,34.66,34.63,34.63,12200.0,21.9051,21.9051,21.8862,21.8862,12200.0
2005-02-03 13:30:00,34.63,34.66,34.63,34.66,18400.0,21.8862,21.9051,21.8862,21.9051,18400.0
2005-02-03 13:35:00,34.66,34.67,34.65,34.66,17600.0,21.9051,21.9115,21.8988,21.9051,17600.0
2005-02-03 13:40:00,34.66,34.68,34.66,34.68,13800.0,21.9051,21.9178,21.9051,21.9178,13800.0
2005-02-03 13:45:00,34.68,34.68,34.67,34.68,15800.0,21.9178,21.9178,21.9115,21.9178,15800.0
2005-02-03 13:50:00,34.67,34.7,34.67,34.7,10600.0,21.9115,21.9304,21.9115,21.9304,10600.0
2005-02-03 13:55:00,34.7,34.71,34.69,34.71,19400.0,21.9304,21.9367,21.9241,21.9367,19400.0
2005-02-03 14:00:00,34.71,34.72,34.71,34.72,25800.0,21.9367,21.9431,21.9367,21.9431,25800.0
2005-02-03 14:05:00,34.71,34.74,34.7,34.71,13600.0,21.9367,21.9557,21.9304,21.9367,13600.0
2005-02-03 14:10:00,34.7,34.71,34.7,34.7,12800.0,21.9304,21.9367,21.9304,21.9304,12800.0
2005-02-03 14:15:00,34.71,34.71,34.7,34.7,12400.0,21.9367,21.9367,21.9304,21.9304,12400.0
2005-02-03 14:20:00,34.7,34.71,34.69,34.71,13200.0,21.9304,21.9367,21.9241,21.9367,13200.0
2005-02-03 14:25:00,34.71,34.71,34.69,34.71,13000.0,21.9367,21.9367,21.9241,21.9367,13000.0
2005-02-03 14:30:00,34.7,34.7,34.67,34.67,14800.0,21.9304,21.9304,21.9115,21.9115,14800.0
2005-02-03 14:35:00,34.67,34.68,34.65,34.67,37400.0,21.9115,21.9178,21.8988,21.9115,37400.0
2005-02-03 14:40:00,34.67,34.68,34.66,34.68,18400.0,21.9115,21.9178,21.9051,21.9178,18400.0
2005-02-03 14:45:00,34.68,34.69,34.63,34.66,24000.0,21.9178,21.9241,21.8862,21.9051,24000.0
2005-02-03 14:50:00,34.66,34.67,34.66,34.67,28600.0,21.9051,21.9115,21.9051,21.9115,28600.0
2005-02-03 14:55:00,34.67,34.67,34.63,34.67,29600.0,21.9115,21.9115,21.8862,21.9115,29600.0
2005-02-03 15:00:00,34.66,34.67,34.63,34.64,16800.0,21.9051,21.9115,21.8862,21.8925,16800.0
2005-02-03 15:05:00,34.64,34.67,34.64,34.66,12200.0,21.8925,21.9115,21.8925,21.9051,12200.0
2005-02-03 15:10:00,34.67,34.68,34.67,34.68,12400.0,21.9115,21.9178,21.9115,21.9178,12400.0
2005-02-03 15:15:00,34.68,34.69,34.67,34.68,30000.0,21.9178,21.9241,21.9115,21.9178,30000.0
2005-02-03 15:20:00,34.68,34.68,34.67,34.68,12400.0,21.9178,21.9178,21.9115,21.9178,12400.0
2005-02-03 15:25:00,34.68,34.69,34.67,34.69,33600.0,21.9178,21.9241,21.9115,21.9241,33600.0
2005-02-03 15:30:00,34.69,34.74,34.69,34.74,28200.0,21.9241,21.9557,21.9241,21.9557,28200.0
2005-02-03 15:35:00,34.74,34.77,34.74,34.77,20400.0,21.9557,21.9747,21.9557,21.9747,20400.0
2005-02-03 15:40:00,34.77,34.77,34.76,34.77,47800.0,21.9747,21.9747,21.9683,21.9747,47800.0
2005-02-03 15:45:00,34.76,34.77,34.74,34.75,23200.0,21.9683,21.9747,21.9557,21.962,23200.0
2005-02-03 15:50:00,34.75,34.76,34.73,34.73,18800.0,21.962,21.9683,21.9494,21.9494,18800.0
2005-02-03 15:55:00,34.72,34.73,34.7,34.72,38400.0,21.9431,21.9494,21.9304,21.9431,38400.0
2005-02-04 09:30:00,34.73,34.77,34.73,34.77,37400.0,21.9494,21.9747,21.9494,21.9747,37400.0
2005-02-04 09:35:00,34.77,34.83,34.77,34.83,22400.0,21.9747,22.0126,21.9747,22.0126,22400.0
2005-02-04 09:40:00,34.83,34.9,34.83,34.9,25000.0,22.0126,22.0568,22.0126,22.0568,25000.0
2005-02-04 09:45:00,34.9,34.9,34.77,34.77,12400.0,22.0568,22.0568,21.9747,21.9747,12400.0
2005-02-04 09:50:00,34.73,34.8,34.72,34.8,23600.0,21.9494,21.9936,21.9431,21.9936,23600.0
2005-02-04 09:55:00,34.8,34.82,34.79,34.81,16400.0,21.9936,22.0063,21.9873,21.9999,16400.0
2005-02-04 10:00:00,34.81,34.87,34.81,34.83,9200.0,21.9999,22.0379,21.9999,22.0126,9200.0
2005-02-04 10:05:00,34.83,34.85,34.81,34.85,11800.0,22.0126,22.0252,21.9999,22.0252,11800.0
2005-02-04 10:10:00,34.87,34.89,34.87,34.87,15400.0,22.0379,22.0505,22.0379,22.0379,15400.0
2005-02-04 10:15:00,34.87,34.91,34.87,34.91,15800.0,22.0379,22.0631,22.0379,22.0631,15800.0
2005-02-04 10:20:00,34.91,34.91,34.89,34.9,22000.0,22.0631,22.0631,22.0505,22.0568,22000.0
2005-02-04 10:25:00,34.9,34.95,34.9,34.91,21200.0,22.0568,22.0884,22.0568,22.0631,21200.0
2005-02-04 10:30:00,34.91,34.92,34.91,34.91,18600.0,22.0631,22.0695,22.0631,22.0631,18600.0
2005-02-04 10:35:00,34.91,34.91,34.88,34.9,17400.0,22.0631,22.0631,22.0442,22.0568,17400.0
2005-02-04 10:40:00,34.89,34.93,34.89,34.93,29200.0,22.0505,22.0758,22.0505,22.0758,29200.0
2005-02-04 10:45:00,34.89,34.91,34.89,34.9,25200.0,22.0505,22.0631,22.0505,22.0568,25200.0
2005-02-04 10:50:00,34.9,34.93,34.9,34.93,30200.0,22.0568,22.0758,22.0568,22.0758,30200.0
2005-02-04 10:55:00,34.93,34.93,34.91,34.93,10200.0,22.0758,22.0758,22.0631,22.0758,10200.0
2005-02-04 11:00:00,34.93,34.97,34.92,34.95,8200.0,22.0758,22.1011,22.0695,22.0884,8200.0
2005-02-04 11:05:00,34.98,34.99,34.98,34.98,11200.0,22.1074,22.1137,22.1074,22.1074,11200.0
2005-02-04 11:10:00,34.98,34.98,34.96,34.97,5000.0,22.1074,22.1074,22.0947,22.1011,5000.0
2005-02-04 11:15:00,34.97,34.97,34.94,34.96,15000.0,22.1011,22.1011,22.0821,22.0947,15000.0
2005-02-04 11:20:00,34.95,34.97,34.95,34.97,8400.0,22.0884,22.1011,22.0884,22.1011,8400.0
2005-02-04 11:25:00,34.97,34.97,34.96,34.97,27000.0,22.1011,22.1011,22.0947,22.1011,27000.0
2005-02-04 11:30:00,34.97,34.98,34.97,34.97,10800.0,22.1011,22.1074,22.1011,22.1011,10800.0
2005-02-04 11:35:00,34.97,34.98,34.97,34.97,10600.0,22.1011,22.1074,22.1011,22.1011,10600.0
2005-02-04 11:40:00,34.97,34.98,34.97,34.98,23000.0,22.1011,22.1074,22.1011,22.1074,23000.0
2005-02-04 11:45:00,34.98,34.99,34.97,34.99,23400.0,22.1074,22.1137,22.1011,22.1137,23400.0
2005-02-04 11:50:00,34.99,35.0,34.98,34.99,27400.0,22.1137,22.12,22.1074,22.1137,27400.0
2005-02-04 11:55:00,34.99,35.0,34.99,34.99,182400.0,22.1137,22.12,22.1137,22.1137,182400.0
2005-02-04 12:00:00,34.99,35.02,34.99,35.0,37200.0,22.1137,22.1327,22.1137,22.12,37200.0
2005-02-04 12:05:00,34.99,35.0,34.99,34.99,24200.0,22.1137,22.12,22.1137,22.1137,24200.0
2005-02-04 12:10:00,34.99,34.99,34.93,34.96,21800.0,22.1137,22.1137,22.0758,22.0947,21800.0
2005-02-04 12:15:00,34.95,34.99,34.95,34.99,10800.0,22.0884,22.1137,22.0884,22.1137,10800.0
2005-02-04 12:20:00,34.98,35.01,34.98,35.01,14200.0,22.1074,22.1263,22.1074,22.1263,14200.0
2005-02-04 12:25:00,35.01,35.02,35.01,35.01,8600.0,22.1263,22.1327,22.1263,22.1263,8600.0
2005-02-04 12:30:00,35.0,35.0,34.98,35.0,5400.0,22.12,22.12,22.1074,22.12,5400.0
2005-02-04 12:35:00,34.99,35.01,34.99,34.99,5000.0,22.1137,22.1263,22.1137,22.1137,5000.0
2005-02-04 12:40:00,34.99,34.99,34.98,34.98,10400.0,22.1137,22.1137,22.1074,22.1074,10400.0
2005-02-04 12:45:00,34.98,34.98,34.97,34.98,12200.0,22.1074,22.1074,22.1011,22.1074,12200.0
2005-02-04 12:50:00,34.98,35.01,34.98,34.99,13000.0,22.1074,22.1263,22.1074,22.1137,13000.0
2005-02-04 12:55:00,35.0,35.0,34.99,34.99,3200.0,22.12,22.12,22.1137,22.1137,3200.0
2005-02-04 13:00:00,34.99,34.99,34.96,34.97,12800.0,22.1137,22.1137,22.0947,22.1011,12800.0
2005-02-04 13:05:00,34.96,34.99,34.96,34.97,14400.0,22.0947,22.1137,22.0947,22.1011,14400.0
2005-02-04 13:10:00,34.97,34.98,34.97,34.97,6200.0,22.1011,22.1074,22.1011,22.1011,6200.0
2005-02-04 13:15:00,34.97,34.98,34.96,34.97,13400.0,22.1011,22.1074,22.0947,22.1011,13400.0
2005-02-04 13:20:00,34.97,34.98,34.96,34.98,11600.0,22.1011,22.1074,22.0947,22.1074,11600.0
2005-02-04 13:25:00,34.99,35.0,34.98,35.0,8400.0,22.1137,22.12,22.1074,22.12,8400.0
2005-02-04 13:30:00,34.99,35.01,34.99,34.99,6200.0,22.1137,22.1263,22.1137,22.1137,6200.0
2005-02-04 13:35:00,34.99,35.01,34.98,34.98,16200.0,22.1137,22.1263,22.1074,22.1074,16200.0
2005-02-04 13:40:00,34.98,35.01,34.98,35.01,27400.0,22.1074,22.1263,22.1074,22.1263,27400.0
2005-02-04 13:45:00,35.0,35.01,34.98,34.99,9200.0,22.12,22.1263,22.1074,22.1137,9200.0
2005-02-04 13:50:00,34.99,35.01,34.96,34.96,18400.0,22.1137,22.1263,22.0947,22.0947,18400.0
2005-02-04 13:55:00,34.96,35.01,34.96,34.99,9800.0,22.0947,22.1263,22.0947,22.1137,9800.0
2005-02-04 14:00:00,34.99,35.02,34.99,35.01,15400.0,22.1137,22.1327,22.1137,22.1263,15400.0
2005-02-04 14:05:00,34.99,35.01,34.99,34.99,8800.0,22.1137,22.1263,22.1137,22.1137,8800.0
2005-02-04 14:10:00,34.99,35.02,34.98,35.01,12400.0,22.1137,22.1327,22.1074,22.1263,12400.0
2005-02-04 14:15:00,35.01,35.02,34.99,35.02,9400.0,22.1263,22.1327,22.1137,22.1327,9400.0
2005-02-04 14:20:00,35.01,35.01,34.97,34.97,14200.0,22.1263,22.1263,22.1011,22.1011,14200.0
2005-02-04 14:25:00,34.97,35.01,34.96,35.01,18800.0,22.1011,22.1263,22.0947,22.1263,18800.0
2005-02-04 14:30:00,35.0,35.02,34.99,35.01,13400.0,22.12,22.1327,22.1137,22.1263,13400.0
2005-02-04 14:35:00,35.0,35.01,34.98,35.01,18600.0,22.12,22.1263,22.1074,22.1263,18600.0
2005-02-04 14:40:00,35.0,35.02,34.98,34.99,14000.0,22.12,22.1327,22.1074,22.1137,14000.0
2005-02-04 14:45:00,34.99,35.01,34.99,35.01,11200.0,22.1137,22.1263,22.1137,22.1263,11200.0
2005-02-04 14:50:00,35.01,35.01,34.98,34.99,16000.0,22.1263,22.1263,22.1074,22.1137,16000.0
2005-02-04 14:55:00,34.99,35.01,34.99,35.0,13600.0,22.1137,22.1263,22.1137,22.12,13600.0
2005-02-04 15:00:00,35.0,35.01,34.99,35.0,16000.0,22.12,22.1263,22.1137,22.12,16000.0
2005-02-04 15:05:00,34.99,35.01,34.99,34.99,22800.0,22.1137,22.1263,22.1137,22.1137,22800.0
2005-02-04 15:10:00,34.99,34.99,34.97,34.97,17800.0,22.1137,22.1137,22.1011,22.1011,17800.0
2005-02-04 15:15:00,34.97,34.99,34.96,34.99,30000.0,22.1011,22.1137,22.0947,22.1137,30000.0
2005-02-04 15:20:00,34.99,34.99,34.97,34.97,11400.0,22.1137,22.1137,22.1011,22.1011,11400.0
2005-02-04 15:25:00,34.97,35.02,34.97,35.02,31600.0,22.1011,22.1327,22.1011,22.1327,31600.0
2005-02-04 15:30:00,35.02,35.06,35.02,35.03,15400.0,22.1327,22.1579,22.1327,22.139,15400.0
2005-02-04 15:35:00,35.03,35.05,35.01,35.04,24400.0,22.139,22.1516,22.1263,22.1453,24400.0
2005-02-04 15:40:00,35.05,35.06,35.04,35.05,15000.0,22.1516,22.1579,22.1453,22.1516,15000.0
2005-02-04 15:45:00,35.05,35.1,35.05,35.08,18800.0,22.1516,22.1832,22.1516,22.1706,18800.0
2005-02-04 15:50:00,35.08,35.15,35.08,35.14,36400.0,22.1706,22.2148,22.1706,22.2085,36400.0
2005-02-04 15:55:00,35.14,35.16,35.14,35.16,83200.0,22.2085,22.2211,22.2085,22.2211,83200.0
2005-02-07 09:30:00,35.18,35.19,35.13,35.18,19000.0,22.2338,22.2401,22.2022,22.2338,19000.0
2005-02-07 09:35:00,35.18,35.23,35.15,35.23,14200.0,22.2338,22.2654,22.2148,22.2654,14200.0
2005-02-07 09:40:00,35.22,35.37,35.22,35.27,20000.0,22.2591,22.3539,22.2591,22.2907,20000.0
2005-02-07 09:45:00,35.27,35.36,35.23,35.36,29400.0,22.2907,22.3475,22.2654,22.3475,29400.0
2005-02-07 09:50:00,35.37,35.43,35.34,35.38,27400.0,22.3539,22.3918,22.3349,22.3602,27400.0
2005-02-07 09:55:00,35.35,35.35,35.31,35.32,6000.0,22.3412,22.3412,22.3159,22.3223,6000.0
2005-02-07 10:00:00,35.32,35.37,35.32,35.35,10800.0,22.3223,22.3539,22.3223,22.3412,10800.0
2005-02-07 10:05:00,35.35,35.37,35.35,35.35,5000.0,22.3412,22.3539,22.3412,22.3412,5000.0
2005-02-07 10:10:00,35.35,35.35,35.32,35.32,4000.0,22.3412,22.3412,22.3223,22.3223,4000.0
2005-02-07 10:15:00,35.32,35.33,35.29,35.33,18600.0,22.3223,22.3286,22.3033,22.3286,18600.0
2005-02-07 10:20:00,35.33,35.34,35.33,35.34,7000.0,22.3286,22.3349,22.3286,22.3349,7000.0
2005-02-07 10:25:00,35.34,35.35,35.3,35.3,34200.0,22.3349,22.3412,22.3096,22.3096,34200.0
2005-02-07 10:30:00,35.3,35.3,35.29,35.29,15200.0,22.3096,22.3096,22.3033,22.3033,15200.0
2005-02-07 10:35:00,35.29,35.3,35.27,35.3,23000.0,22.3033,22.3096,22.2907,22.3096,23000.0
2005-02-07 10:40:00,35.3,35.33,35.29,35.3,94800.0,22.3096,22.3286,22.3033,22.3096,94800.0
2005-02-07 10:45:00,35.31,35.31,35.3,35.3,14400.0,22.3159,22.3159,22.3096,22.3096,14400.0
2005-02-07 10:50:00,35.3,35.3,35.3,35.3,7000.0,22.3096,22.3096,22.3096,22.3096,7000.0
2005-02-07 10:55:00,35.3,35.32,35.3,35.32,17400.0,22.3096,22.3223,22.3096,22.3223,17400.0
2005-02-07 11:00:00,35.33,35.38,35.33,35.37,17800.0,22.3286,22.3602,22.3286,22.3539,17800.0
2005-02-07 11:05:00,35.38,35.38,35.35,35.35,9600.0,22.3602,22.3602,22.3412,22.3412,9600.0
2005-02-07 11:10:00,35.36,35.42,35.35,35.42,6800.0,22.3475,22.3855,22.3412,22.3855,6800.0
2005-02-07 11:15:00,35.41,35.42,35.41,35.42,7200.0,22.3791,22.3855,22.3791,22.3855,7200.0
2005-02-07 11:20:00,35.42,35.42,35.4,35.41,4000.0,22.3855,22.3855,22.3728,22.3791,4000.0
2005-02-07 11:25:00,35.41,35.41,35.38,35.38,4200.0,22.3791,22.3791,22.3602,22.3602,4200.0
2005-02-07 11:30:00,35.38,35.39,35.38,35.38,6200.0,22.3602,22.3665,22.3602,22.3602,6200.0
2005-02-07 11:35:00,35.38,35.38,35.35,35.35,6200.0,22.3602,22.3602,22.3412,22.3412,6200.0
2005-02-07 11:40:00,35.35,35.36,35.35,35.36,6200.0,22.3412,22.3475,22.3412,22.3475,6200.0
2005-02-07 11:45:00,35.36,35.36,35.35,35.35,5800.0,22.3475,22.3475,22.3412,22.3412,5800.0
2005-02-07 11:50:00,35.35,35.35,35.33,35.34,2000.0,22.3412,22.3412,22.3286,22.3349,2000.0
2005-02-07 11:55:00,35.33,35.35,35.33,35.35,14600.0,22.3286,22.3412,22.3286,22.3412,14600.0
2005-02-07 12:00:00,35.35,35.35,35.33,35.34,11600.0,22.3412,22.3412,22.3286,22.3349,11600.0
2005-02-07 12:05:00,35.33,35.35,35.33,35.34,5600.0,22.3286,22.3412,22.3286,22.3349,5600.0
2005-02-07 12:10:00,35.33,35.34,35.3,35.32,8400.0,22.3286,22.3349,22.3096,22.3223,8400.0
2005-02-07 12:15:00,35.32,35.35,35.32,35.33,3800.0,22.3223,22.3412,22.3223,22.3286,3800.0
2005-02-07 12:20:00,35.33,35.34,35.31,35.32,11600.0,22.3286,22.3349,22.3159,22.3223,11600.0
2005-02-07 12:25:00,35.32,35.32,35.27,35.31,7600.0,22.3223,22.3223,22.2907,22.3159,7600.0
2005-02-07 12:30:00,35.31,35.31,35.29,35.31,9800.0,22.3159,22.3159,22.3033,22.3159,9800.0
2005-02-07 12:35:00,35.31,35.32,35.3,35.3,4400.0,22.3159,22.3223,22.3096,22.3096,4400.0
2005-02-07 12:40:00,35.3,35.35,35.3,35.34,7400.0,22.3096,22.3412,22.3096,22.3349,7400.0
2005-02-07 12:45:00,35.34,35.35,35.34,35.35,21600.0,22.3349,22.3412,22.3349,22.3412,21600.0
2005-02-07 12:50:00,35.35,35.35,35.35,35.35,8400.0,22.3412,22.3412,22.3412,22.3412,8400.0
2005-02-07 12:55:00,35.35,35.37,35.35,35.37,15400.0,22.3412,22.3539,22.3412,22.3539,15400.0
2005-02-07 13:00:00,35.36,35.36,35.35,35.35,14400.0,22.3475,22.3475,22.3412,22.3412,14400.0
2005-02-07 13:05:00,35.35,35.38,35.35,35.38,7400.0,22.3412,22.3602,22.3412,22.3602,7400.0
2005-02-07 13:10:00,35.37,35.38,35.37,35.38,9000.0,22.3539,22.3602,22.3539,22.3602,9000.0
2005-02-07 13:15:00,35.37,35.37,35.35,35.35,22800.0,22.3539,22.3539,22.3412,22.3412,22800.0
2005-02-07 13:20:00,35.35,35.37,35.35,35.37,17200.0,22.3412,22.3539,22.3412,22.3539,17200.0
2005-02-07 13:25:00,35.37,35.37,35.36,35.37,14200.0,22.3539,22.3539,22.3475,22.3539,14200.0
2005-02-07 13:30:00,35.37,35.37,35.36,35.36,5200.0,22.3539,22.3539,22.3475,22.3475,5200.0
2005-02-07 13:35:00,35.36,35.37,35.36,35.37,16000.0,22.3475,22.3539,22.3475,22.3539,16000.0
2005-02-07 13:40:00,35.37,35.38,35.37,35.38,18800.0,22.3539,22.3602,22.3539,22.3602,18800.0
2005-02-07 13:45:00,35.38,35.38,35.37,35.38,23400.0,22.3602,22.3602,22.3539,22.3602,23400.0
2005-02-07 13:50:00,35.38,35.38,35.37,35.37,48400.0,22.3602,22.3602,22.3539,22.3539,48400.0
2005-02-07 13:55:00,35.37,35.37,35.34,35.34,9600.0,22.3539,22.3539,22.3349,22.3349,9600.0
2005-02-07 14:00:00,35.34,35.37,35.34,35.36,39200.0,22.3349,22.3539,22.3349,22.3475,39200.0
2005-02-07 14:05:00,35.37,35.37,35.35,35.35,8800.0,22.3539,22.3539,22.3412,22.3412,8800.0
2005-02-07 14:10:00,35.35,35.36,35.35,35.36,15200.0,22.3412,22.3475,22.3412,22.3475,15200.0
2005-02-07 14:15:00,35.36,35.37,35.33,35.33,18600.0,22.3475,22.3539,22.3286,22.3286,18600.0
2005-02-07 14:20:00,35.32,35.32,35.31,35.32,11600.0,22.3223,22.3223,22.3159,22.3223,11600.0
2005-02-07 14:25:00,35.32,35.35,35.32,35.35,19200.0,22.3223,22.3412,22.3223,22.3412,19200.0
2005-02-07 14:30:00,35.36,35.39,35.36,35.37,12800.0,22.3475,22.3665,22.3475,22.3539,12800.0
2005-02-07 14:35:00,35.37,35.37,35.34,35.35,11600.0,22.3539,22.3539,22.3349,22.3412,11600.0
2005-02-07 14:40:00,35.35,35.38,35.35,35.38,10200.0,22.3412,22.3602,22.3412,22.3602,10200.0
2005-02-07 14:45:00,35.37,35.41,35.37,35.41,21200.0,22.3539,22.3791,22.3539,22.3791,21200.0
2005-02-07 14:50:00,35.4,35.45,35.4,35.44,13800.0,22.3728,22.4044,22.3728,22.3981,13800.0
2005-02-07 14:55:00,35.44,35.47,35.43,35.47,38200.0,22.3981,22.4171,22.3918,22.4171,38200.0
2005-02-07 15:00:00,35.47,35.47,35.44,35.44,37200.0,22.4171,22.4171,22.3981,22.3981,37200.0
2005-02-07 15:05:00,35.44,35.44,35.43,35.43,25000.0,22.3981,22.3981,22.3918,22.3918,25000.0
2005-02-07 15:10:00,35.43,35.44,35.42,35.44,17600.0,22.3918,22.3981,22.3855,22.3981,17600.0
2005-02-07 15:15:00,35.44,35.45,35.41,35.41,16400.0,22.3981,22.4044,22.3791,22.3791,16400.0
2005-02-07 15:20:00,35.41,35.41,35.36,35.37,25400.0,22.3791,22.3791,22.3475,22.3539,25400.0
2005-02-07 15:25:00,35.37,35.43,35.35,35.43,19800.0,22.3539,22.3918,22.3412,22.3918,19800.0
2005-02-07 15:30:00,35.42,35.42,35.36,35.36,9400.0,22.3855,22.3855,22.3475,22.3475,9400.0
2005-02-07 15:35:00,35.36,35.48,35.36,35.42,69800.0,22.3475,22.4234,22.3475,22.3855,69800.0
2005-02-07 15:40:00,35.41,35.43,35.41,35.41,15000.0,22.3791,22.3918,22.3791,22.3791,15000.0
2005-02-07 15:45:00,35.41,35.41,35.37,35.37,7000.0,22.3791,22.3791,22.3539,22.3539,7000.0
2005-02-07 15:50:00,35.37,35.38,35.37,35.37,12400.0,22.3539,22.3602,22.3539,22.3539,12400.0
2005-02-07 15:55:00,35.37,35.4,35.35,35.4,60400.0,22.3539,22.3728,22.3412,22.3728,60400.0
2005-02-08 09:30:00,35.3,35.32,35.26,35.29,35800.0,22.3096,22.3223,22.2843,22.3033,35800.0
2005-02-08 09:35:00,35.26,35.26,35.18,35.2,16800.0,22.2843,22.2843,22.2338,22.2464,16800.0
2005-02-08 09:40:00,35.2,35.23,35.19,35.23,35200.0,22.2464,22.2654,22.2401,22.2654,35200.0
2005-02-08 09:45:00,35.23,35.24,35.21,35.21,19000.0,22.2654,22.2717,22.2527,22.2527,19000.0
2005-02-08 09:50:00,35.2,35.21,35.19,35.2,154800.0,22.2464,22.2527,22.2401,22.2464,154800.0
2005-02-08 09:55:00,35.2,35.23,35.18,35.2,42200.0,22.2464,22.2654,22.2338,22.2464,42200.0
2005-02-08 10:00:00,35.2,35.24,35.2,35.24,78200.0,22.2464,22.2717,22.2464,22.2717,78200.0
2005-02-08 10:05:00,35.23,35.27,35.23,35.25,23600.0,22.2654,22.2907,22.2654,22.278,23600.0
2005-02-08 10:10:00,35.25,35.3,35.23,35.29,19200.0,22.278,22.3096,22.2654,22.3033,19200.0
2005-02-08 10:15:00,35.29,35.29,35.27,35.27,13000.0,22.3033,22.3033,22.2907,22.2907,13000.0
2005-02-08 10:20:00,35.27,35.33,35.27,35.32,37800.0,22.2907,22.3286,22.2907,22.3223,37800.0
2005-02-08 10:25:00,35.32,35.33,35.31,35.31,8800.0,22.3223,22.3286,22.3159,22.3159,8800.0
2005-02-08 10:30:00,35.32,35.38,35.32,35.37,28000.0,22.3223,22.3602,22.3223,22.3539,28000.0
2005-02-08 10:35:00,35.37,35.39,35.37,35.38,26600.0,22.3539,22.3665,22.3539,22.3602,26600.0
2005-02-08 10:40:00,35.38,35.38,35.38,35.38,15400.0,22.3602,22.3602,22.3602,22.3602,15400.0
2005-02-08 10:45:00,35.38,35.38,35.38,35.38,15200.0,22.3602,22.3602,22.3602,22.3602,15200.0
2005-02-08 10:50:00,35.38,35.42,35.38,35.42,13000.0,22.3602,22.3855,22.3602,22.3855,13000.0
2005-02-08 10:55:00,35.41,35.41,35.4,35.41,7600.0,22.3791,22.3791,22.3728,22.3791,7600.0
2005-02-08 11:00:00,35.4,35.4,35.38,35.38,21800.0,22.3728,22.3728,22.3602,22.3602,21800.0
2005-02-08 11:05:00,35.38,35.38,35.37,35.37,24200.0,22.3602,22.3602,22.3539,22.3539,24200.0
2005-02-08 11:10:00,35.37,35.37,35.31,35.31,24200.0,22.3539,22.3539,22.3159,22.3159,24200.0
2005-02-08 11:15:00,35.31,35.32,35.27,35.27,14600.0,22.3159,22.3223,22.2907,22.2907,14600.0
2005-02-08 11:20:00,35.31,35.35,35.3,35.35,7600.0,22.3159,22.3412,22.3096,22.3412,7600.0
2005-02-08 11:25:00,35.35,35.35,35.34,35.35,4800.0,22.3412,22.3412,22.3349,22.3412,4800.0
2005-02-08 11:30:00,35.35,35.38,35.35,35.35,5400.0,22.3412,22.3602,22.3412,22.3412,5400.0
2005-02-08 11:35:00,35.35,35.37,35.35,35.35,3800.0,22.3412,22.3539,22.3412,22.3412,3800.0
2005-02-08 11:40:00,35.34,35.35,35.34,35.35,6600.0,22.3349,22.3412,22.3349,22.3412,6600.0
2005-02-08 11:45:00,35.33,35.33,35.24,35.24,42800.0,22.3286,22.3286,22.2717,22.2717,42800.0
2005-02-08 11:50:00,35.23,35.24,35.2,35.23,22200.0,22.2654,22.2717,22.2464,22.2654,22200.0
2005-02-08 11:55:00,35.23,35.25,35.23,35.24,8400.0,22.2654,22.278,22.2654,22.2717,8400.0
2005-02-08 12:00:00,35.25,35.25,35.23,35.25,22400.0,22.278,22.278,22.2654,22.278,22400.0
2005-02-08 12:05:00,35.26,35.29,35.26,35.29,13200.0,22.2843,22.3033,22.2843,22.3033,13200.0
2005-02-08 12:10:00,35.3,35.31,35.26,35.26,11600.0,22.3096,22.3159,22.2843,22.2843,11600.0
2005-02-08 12:15:00,35.27,35.29,35.27,35.29,7600.0,22.2907,22.3033,22.2907,22.3033,7600.0
2005-02-08 12:20:00,35.28,35.31,35.28,35.31,6600.0,22.297,22.3159,22.297,22.3159,6600.0
2005-02-08 12:25:00,35.31,35.31,35.26,35.29,7200.0,22.3159,22.3159,22.2843,22.3033,7200.0
2005-02-08 12:30:00,35.27,35.29,35.27,35.29,5600.0,22.2907,22.3033,22.2907,22.3033,5600.0
2005-02-08 12:35:00,35.29,35.37,35.29,35.32,16000.0,22.3033,22.3539,22.3033,22.3223,16000.0
2005-02-08 12:40:00,35.32,35.34,35.32,35.34,8000.0,22.3223,22.3349,22.3223,22.3349,8000.0
2005-02-08 12:45:00,35.34,35.35,35.34,35.35,9600.0,22.3349,22.3412,22.3349,22.3412,9600.0
2005-02-08 12:50:00,35.34,35.35,35.33,35.35,8600.0,22.3349,22.3412,22.3286,22.3412,8600.0
2005-02-08 12:55:00,35.35,35.35,35.34,35.34,12400.0,22.3412,22.3412,22.3349,22.3349,12400.0
2005-02-08 13:00:00,35.34,35.34,35.28,35.3,32200.0,22.3349,22.3349,22.297,22.3096,32200.0
2005-02-08 13:05:00,35.3,35.33,35.3,35.33,9800.0,22.3096,22.3286,22.3096,22.3286,9800.0
2005-02-08 13:10:00,35.33,35.34,35.33,35.34,13200.0,22.3286,22.3349,22.3286,22.3349,13200.0
2005-02-08 13:15:00,35.34,35.34,35.33,35.34,4600.0,22.3349,22.3349,22.3286,22.3349,4600.0
2005-02-08 13:20:00,35.34,35.35,35.34,35.35,6000.0,22.3349,22.3412,22.3349,22.3412,6000.0
2005-02-08 13:25:00,35.35,35.36,35.35,35.36,9800.0,22.3412,22.3475,22.3412,22.3475,9800.0
2005-02-08 13:30:00,35.36,35.38,35.36,35.38,21400.0,22.3475,22.3602,22.3475,22.3602,21400.0
2005-02-08 13:35:00,35.38,35.41,35.38,35.41,15400.0,22.3602,22.3791,22.3602,22.3791,15400.0
2005-02-08 13:40:00,35.4,35.43,35.4,35.43,11000.0,22.3728,22.3918,22.3728,22.3918,11000.0
2005-02-08 13:45:00,35.42,35.43,35.42,35.43,25800.0,22.3855,22.3918,22.3855,22.3918,25800.0
2005-02-08 13:50:00,35.43,35.45,35.43,35.45,14200.0,22.3918,22.4044,22.3918,22.4044,14200.0
2005-02-08 13:55:00,35.45,35.49,35.45,35.49,26000.0,22.4044,22.4297,22.4044,22.4297,26000.0
2005-02-08 14:00:00,35.49,35.49,35.49,35.49,26200.0,22.4297,22.4297,22.4297,22.4297,26200.0
2005-02-08 14:05:00,35.48,35.5,35.48,35.49,22200.0,22.4234,22.436,22.4234,22.4297,22200.0
2005-02-08 14:10:00,35.49,35.56,35.49,35.56,30200.0,22.4297,22.4739,22.4297,22.4739,30200.0
2005-02-08 14:15:00,35.56,35.56,35.54,35.54,54000.0,22.4739,22.4739,22.4613,22.4613,54000.0
2005-02-08 14:20:00,35.54,35.54,35.52,35.54,37600.0,22.4613,22.4613,22.4487,22.4613,37600.0
2005-02-08 14:25:00,35.54,35.54,35.5,35.51,23200.0,22.4613,22.4613,22.436,22.4423,23200.0
2005-02-08 14:30:00,35.5,35.52,35.5,35.51,16800.0,22.436,22.4487,22.436,22.4423,16800.0
2005-02-08 14:35:00,35.51,35.53,35.51,35.53,17400.0,22.4423,22.455,22.4423,22.455,17400.0
2005-02-08 14:40:00,35.53,35.54,35.51,35.51,9000.0,22.455,22.4613,22.4423,22.4423,9000.0
2005-02-08 14:45:00,35.51,35.52,35.5,35.5,33800.0,22.4423,22.4487,22.436,22.436,33800.0
2005-02-08 14:50:00,35.51,35.52,35.5,35.51,18200.0,22.4423,22.4487,22.436,22.4423,18200.0
2005-02-08 14:55:00,35.51,35.52,35.5,35.52,17800.0,22.4423,22.4487,22.436,22.4487,17800.0
2005-02-08 15:00:00,35.52,35.53,35.52,35.52,16800.0,22.4487,22.455,22.4487,22.4487,16800.0
2005-02-08 15:05:00,35.52,35.56,35.52,35.55,51400.0,22.4487,22.4739,22.4487,22.4676,51400.0
2005-02-08 15:10:00,35.55,35.58,35.55,35.57,36200.0,22.4676,22.4866,22.4676,22.4803,36200.0
2005-02-08 15:15:00,35.57,35.57,35.49,35.49,50400.0,22.4803,22.4803,22.4297,22.4297,50400.0
2005-02-08 15:20:00,35.49,35.49,35.48,35.49,15200.0,22.4297,22.4297,22.4234,22.4297,15200.0
2005-02-08 15:25:00,35.48,35.49,35.48,35.49,27600.0,22.4234,22.4297,22.4234,22.4297,27600.0
2005-02-08 15:30:00,35.49,35.49,35.49,35.49,12000.0,22.4297,22.4297,22.4297,22.4297,12000.0
2005-02-08 15:35:00,35.49,35.49,35.49,35.49,20200.0,22.4297,22.4297,22.4297,22.4297,20200.0
2005-02-08 15:40:00,35.49,35.49,35.48,35.48,9800.0,22.4297,22.4297,22.4234,22.4234,9800.0
2005-02-08 15:45:00,35.48,35.5,35.48,35.49,50400.0,22.4234,22.436,22.4234,22.4297,50400.0
2005-02-08 15:50:00,35.49,35.51,35.49,35.51,31600.0,22.4297,22.4423,22.4297,22.4423,31600.0
2005-02-08 15:55:00,35.51,35.53,35.51,35.53,38000.0,22.4423,22.455,22.4423,22.455,38000.0
2005-02-09 09:30:00,35.48,35.48,35.3,35.34,51800.0,22.4234,22.4234,22.3096,22.3349,51800.0
2005-02-09 09:35:00,35.43,35.43,35.29,35.35,27600.0,22.3918,22.3918,22.3033,22.3412,27600.0
2005-02-09 09:40:00,35.35,35.35,35.31,35.33,19600.0,22.3412,22.3412,22.3159,22.3286,19600.0
2005-02-09 09:45:00,35.33,35.35,35.33,35.34,16000.0,22.3286,22.3412,22.3286,22.3349,16000.0
2005-02-09 09:50:00,35.34,35.34,35.31,35.33,10000.0,22.3349,22.3349,22.3159,22.3286,10000.0
2005-02-09 09:55:00,35.33,35.33,35.31,35.33,9200.0,22.3286,22.3286,22.3159,22.3286,9200.0
2005-02-09 10:00:00,35.33,35.37,35.33,35.35,14600.0,22.3286,22.3539,22.3286,22.3412,14600.0
2005-02-09 10:05:00,35.34,35.39,35.34,35.38,19000.0,22.3349,22.3665,22.3349,22.3602,19000.0
2005-02-09 10:10:00,35.37,35.37,35.27,35.27,13400.0,22.3539,22.3539,22.2907,22.2907,13400.0
2005-02-09 10:15:00,35.27,35.3,35.24,35.24,28400.0,22.2907,22.3096,22.2717,22.2717,28400.0
2005-02-09 10:20:00,35.24,35.27,35.2,35.21,24800.0,22.2717,22.2907,22.2464,22.2527,24800.0
2005-02-09 10:25:00,35.2,35.2,35.13,35.15,54600.0,22.2464,22.2464,22.2022,22.2148,54600.0
2005-02-09 10:30:00,35.15,35.15,35.01,35.04,45000.0,22.2148,22.2148,22.1263,22.1453,45000.0
2005-02-09 10:35:00,35.04,35.12,35.01,35.06,24800.0,22.1453,22.1959,22.1263,22.1579,24800.0
2005-02-09 10:40:00,35.02,35.07,35.02,35.04,9000.0,22.1327,22.1643,22.1327,22.1453,9000.0
2005-02-09 10:45:00,35.02,35.1,35.02,35.1,16000.0,22.1327,22.1832,22.1327,22.1832,16000.0
2005-02-09 10:50:00,35.1,35.13,35.07,35.07,7600.0,22.1832,22.2022,22.1643,22.1643,7600.0
2005-02-09 10:55:00,35.07,35.09,35.06,35.08,13400.0,22.1643,22.1769,22.1579,22.1706,13400.0
2005-02-09 11:00:00,35.08,35.08,35.05,35.07,6800.0,22.1706,22.1706,22.1516,22.1643,6800.0
2005-02-09 11:05:00,35.06,35.12,35.06,35.1,16000.0,22.1579,22.1959,22.1579,22.1832,16000.0
2005-02-09 11:10:00,35.1,35.13,35.09,35.13,13600.0,22.1832,22.2022,22.1769,22.2022,13600.0
2005-02-09 11:15:00,35.13,35.2,35.13,35.2,11600.0,22.2022,22.2464,22.2022,22.2464,11600.0
2005-02-09 11:20:00,35.2,35.24,35.2,35.24,12000.0,22.2464,22.2717,22.2464,22.2717,12000.0
2005-02-09 11:25:00,35.23,35.23,35.21,35.21,11600.0,22.2654,22.2654,22.2527,22.2527,11600.0
2005-02-09 11:30:00,35.2,35.22,35.2,35.22,9800.0,22.2464,22.2591,22.2464,22.2591,9800.0
2005-02-09 11:35:00,35.21,35.21,35.2,35.2,9600.0,22.2527,22.2527,22.2464,22.2464,9600.0
2005-02-09 11:40:00,35.21,35.21,35.18,35.19,6800.0,22.2527,22.2527,22.2338,22.2401,6800.0
2005-02-09 11:45:00,35.19,35.19,35.17,35.17,10000.0,22.2401,22.2401,22.2275,22.2275,10000.0
2005-02-09 11:50:00,35.17,35.17,35.16,35.17,6000.0,22.2275,22.2275,22.2211,22.2275,6000.0
2005-02-09 11:55:00,35.17,35.19,35.17,35.19,4400.0,22.2275,22.2401,22.2275,22.2401,4400.0
2005-02-09 12:00:00,35.2,35.2,35.19,35.19,16200.0,22.2464,22.2464,22.2401,22.2401,16200.0
2005-02-09 12:05:00,35.19,35.2,35.19,35.19,8000.0,22.2401,22.2464,22.2401,22.2401,8000.0
2005-02-09 12:10:00,35.19,35.19,35.18,35.18,1200.0,22.2401,22.2401,22.2338,22.2338,1200.0
2005-02-09 12:15:00,35.19,35.21,35.19,35.2,6400.0,22.2401,22.2527,22.2401,22.2464,6400.0
2005-02-09 12:20:00,35.2,35.2,35.2,35.2,2000.0,22.2464,22.2464,22.2464,22.2464,2000.0
2005-02-09 12:25:00,35.2,35.23,35.2,35.23,19400.0,22.2464,22.2654,22.2464,22.2654,19400.0
2005-02-09 12:30:00,35.22,35.24,35.22,35.23,3800.0,22.2591,22.2717,22.2591,22.2654,3800.0
2005-02-09 12:35:00,35.24,35.25,35.23,35.24,13200.0,22.2717,22.278,22.2654,22.2717,13200.0
2005-02-09 12:40:00,35.24,35.24,35.23,35.23,3200.0,22.2717,22.2717,22.2654,22.2654,3200.0
2005-02-09 12:45:00,35.23,35.24,35.23,35.24,5000.0,22.2654,22.2717,22.2654,22.2717,5000.0
2005-02-09 12:50:00,35.24,35.25,35.24,35.25,8400.0,22.2717,22.278,22.2717,22.278,8400.0
2005-02-09 12:55:00,35.25,35.27,35.25,35.27,5000.0,22.278,22.2907,22.278,22.2907,5000.0
2005-02-09 13:00:00,35.26,35.27,35.26,35.27,4400.0,22.2843,22.2907,22.2843,22.2907,4400.0
2005-02-09 13:05:00,35.27,35.29,35.25,35.25,9400.0,22.2907,22.3033,22.278,22.278,9400.0
2005-02-09 13:10:00,35.25,35.27,35.25,35.27,6200.0,22.278,22.2907,22.278,22.2907,6200.0
2005-02-09 13:15:00,35.27,35.27,35.24,35.24,7800.0,22.2907,22.2907,22.2717,22.2717,7800.0
2005-02-09 13:20:00,35.24,35.28,35.24,35.28,6800.0,22.2717,22.297,22.2717,22.297,6800.0
2005-02-09 13:25:00,35.29,35.32,35.29,35.32,9400.0,22.3033,22.3223,22.3033,22.3223,9400.0
2005-02-09 13:30:00,35.33,35.35,35.32,35.35,24600.0,22.3286,22.3412,22.3223,22.3412,24600.0
2005-02-09 13:35:00,35.35,35.35,35.35,35.35,17800.0,22.3412,22.3412,22.3412,22.3412,17800.0
2005-02-09 13:40:00,35.35,35.36,35.35,35.36,15800.0,22.3412,22.3475,22.3412,22.3475,15800.0
2005-02-09 13:45:00,35.36,35.38,35.36,35.38,21000.0,22.3475,22.3602,22.3475,22.3602,21000.0
2005-02-09 13:50:00,35.37,35.38,35.37,35.37,24800.0,22.3539,22.3602,22.3539,22.3539,24800.0
2005-02-09 13:55:00,35.37,35.37,35.37,35.37,12000.0,22.3539,22.3539,22.3539,22.3539,12000.0
2005-02-09 14:00:00,35.37,35.37,35.32,35.32,13000.0,22.3539,22.3539,22.3223,22.3223,13000.0
2005-02-09 14:05:00,35.32,35.32,35.27,35.27,25000.0,22.3223,22.3223,22.2907,22.2907,25000.0
2005-02-09 14:10:00,35.26,35.26,35.23,35.24,22600.0,22.2843,22.2843,22.2654,22.2717,22600.0
2005-02-09 14:15:00,35.24,35.24,35.22,35.24,11200.0,22.2717,22.2717,22.2591,22.2717,11200.0
2005-02-09 14:20:00,35.23,35.25,35.23,35.25,18600.0,22.2654,22.278,22.2654,22.278,18600.0
2005-02-09 14:25:00,35.24,35.24,35.19,35.2,46000.0,22.2717,22.2717,22.2401,22.2464,46000.0
2005-02-09 14:30:00,35.2,35.21,35.19,35.21,12400.0,22.2464,22.2527,22.2401,22.2527,12400.0
2005-02-09 14:35:00,35.21,35.22,35.19,35.21,24600.0,22.2527,22.2591,22.2401,22.2527,24600.0
2005-02-09 14:40:00,35.2,35.21,35.19,35.19,18400.0,22.2464,22.2527,22.2401,22.2401,18400.0
2005-02-09 14:45:00,35.2,35.2,35.18,35.18,24600.0,22.2464,22.2464,22.2338,22.2338,24600.0
2005-02-09 14:50:00,35.18,35.35,35.18,35.18,12400.0,22.2338,22.3412,22.2338,22.2338,12400.0
2005-02-09 14:55:00,35.18,35.19,35.14,35.15,45200.0,22.2338,22.2401,22.2085,22.2148,45200.0
2005-02-09 15:00:00,35.15,35.2,35.14,35.19,47400.0,22.2148,22.2464,22.2085,22.2401,47400.0
2005-02-09 15:05:00,35.19,35.19,35.17,35.18,31400.0,22.2401,22.2401,22.2275,22.2338,31400.0
2005-02-09 15:10:00,35.18,35.18,35.17,35.17,37200.0,22.2338,22.2338,22.2275,22.2275,37200.0
2005-02-09 15:15:00,35.17,35.18,35.15,35.15,36200.0,22.2275,22.2338,22.2148,22.2148,36200.0
2005-02-09 15:20:00,35.15,35.23,35.15,35.21,15000.0,22.2148,22.2654,22.2148,22.2527,15000.0
2005-02-09 15:25:00,35.21,35.24,35.21,35.23,12000.0,22.2527,22.2717,22.2527,22.2654,12000.0
2005-02-09 15:30:00,35.23,35.24,35.23,35.23,14000.0,22.2654,22.2717,22.2654,22.2654,14000.0
2005-02-09 15:35:00,35.23,35.23,35.21,35.21,7400.0,22.2654,22.2654,22.2527,22.2527,7400.0
2005-02-09 15:40:00,35.21,35.23,35.2,35.23,21600.0,22.2527,22.2654,22.2464,22.2654,21600.0
2005-02-09 15:45:00,35.22,35.23,35.22,35.23,17400.0,22.2591,22.2654,22.2591,22.2654,17400.0
2005-02-09 15:50:00,35.23,35.23,35.19,35.19,28800.0,22.2654,22.2654,22.2401,22.2401,28800.0
2005-02-09 15:55:00,35.19,35.2,35.18,35.2,58800.0,22.2401,22.2464,22.2338,22.2464,58800.0
2005-02-10 09:30:00,35.2,35.26,35.2,35.26,19800.0,22.2464,22.2843,22.2464,22.2843,19800.0
2005-02-10 09:35:00,35.27,35.28,35.21,35.28,6800.0,22.2907,22.297,22.2527,22.297,6800.0
2005-02-10 09:40:00,35.3,35.49,35.3,35.35,21000.0,22.3096,22.4297,22.3096,22.3412,21000.0
2005-02-10 09:45:00,35.35,35.38,35.33,35.33,8600.0,22.3412,22.3602,22.3286,22.3286,8600.0
2005-02-10 09:50:00,35.33,35.34,35.32,35.33,5600.0,22.3286,22.3349,22.3223,22.3286,5600.0
2005-02-10 09:55:00,35.32,35.32,35.21,35.24,5400.0,22.3223,22.3223,22.2527,22.2717,5400.0
2005-02-10 10:00:00,35.25,35.33,35.25,35.33,4200.0,22.278,22.3286,22.278,22.3286,4200.0
2005-02-10 10:05:00,35.33,35.34,35.29,35.3,4600.0,22.3286,22.3349,22.3033,22.3096,4600.0
2005-02-10 10:10:00,35.3,35.3,35.27,35.28,6000.0,22.3096,22.3096,22.2907,22.297,6000.0
2005-02-10 10:15:00,35.27,35.31,35.27,35.31,7200.0,22.2907,22.3159,22.2907,22.3159,7200.0
2005-02-10 10:20:00,35.31,35.31,35.26,35.26,13600.0,22.3159,22.3159,22.2843,22.2843,13600.0
2005-02-10 10:25:00,35.26,35.27,35.24,35.24,8600.0,22.2843,22.2907,22.2717,22.2717,8600.0
2005-02-10 10:30:00,35.24,35.24,35.2,35.23,13000.0,22.2717,22.2717,22.2464,22.2654,13000.0
2005-02-10 10:35:00,35.23,35.23,35.22,35.22,10600.0,22.2654,22.2654,22.2591,22.2591,10600.0
2005-02-10 10:40:00,35.22,35.26,35.22,35.26,13800.0,22.2591,22.2843,22.2591,22.2843,13800.0
2005-02-10 10:45:00,35.27,35.3,35.24,35.29,20200.0,22.2907,22.3096,22.2717,22.3033,20200.0
2005-02-10 10:50:00,35.29,35.29,35.27,35.29,10600.0,22.3033,22.3033,22.2907,22.3033,10600.0
2005-02-10 10:55:00,35.29,35.29,35.27,35.27,12800.0,22.3033,22.3033,22.2907,22.2907,12800.0
2005-02-10 11:00:00,35.28,35.3,35.27,35.3,12000.0,22.297,22.3096,22.2907,22.3096,12000.0
2005-02-10 11:05:00,35.3,35.31,35.29,35.3,9800.0,22.3096,22.3159,22.3033,22.3096,9800.0
2005-02-10 11:10:00,35.31,35.34,35.31,35.33,10600.0,22.3159,22.3349,22.3159,22.3286,10600.0
2005-02-10 11:15:00,35.33,35.38,35.32,35.38,22400.0,22.3286,22.3602,22.3223,22.3602,22400.0
2005-02-10 11:20:00,35.37,35.38,35.37,35.38,6600.0,22.3539,22.3602,22.3539,22.3602,6600.0
2005-02-10 11:25:00,35.38,35.46,35.38,35.45,21000.0,22.3602,22.4107,22.3602,22.4044,21000.0
2005-02-10 11:30:00,35.44,35.45,35.42,35.42,6200.0,22.3981,22.4044,22.3855,22.3855,6200.0
2005-02-10 11:35:00,35.43,35.43,35.38,35.38,4800.0,22.3918,22.3918,22.3602,22.3602,4800.0
2005-02-10 11:40:00,35.4,35.41,35.28,35.3,42400.0,22.3728,22.3791,22.297,22.3096,42400.0
2005-02-10 11:45:00,35.3,35.32,35.26,35.31,24000.0,22.3096,22.3223,22.2843,22.3159,24000.0
2005-02-10 11:50:00,35.3,35.38,35.3,35.35,11000.0,22.3096,22.3602,22.3096,22.3412,11000.0
2005-02-10 11:55:00,35.37,35.43,35.37,35.42,6600.0,22.3539,22.3918,22.3539,22.3855,6600.0
2005-02-10 12:00:00,35.42,35.43,35.4,35.43,12600.0,22.3855,22.3918,22.3728,22.3918,12600.0
2005-02-10 12:05:00,35.44,35.44,35.41,35.41,8400.0,22.3981,22.3981,22.3791,22.3791,8400.0
2005-02-10 12:10:00,35.41,35.41,35.41,35.41,0.0,22.3791,22.3791,22.3791,22.3791,0.0
2005-02-10 12:15:00,35.4,35.4,35.38,35.39,16400.0,22.3728,22.3728,22.3602,22.3665,16400.0
2005-02-10 12:20:00,35.39,35.44,35.38,35.43,12200.0,22.3665,22.3981,22.3602,22.3918,12200.0
2005-02-10 12:25:00,35.43,35.46,35.43,35.45,9200.0,22.3918,22.4107,22.3918,22.4044,9200.0
2005-02-10 12:30:00,35.46,35.48,35.46,35.48,9400.0,22.4107,22.4234,22.4107,22.4234,9400.0
2005-02-10 12:35:00,35.47,35.47,35.46,35.46,4600.0,22.4171,22.4171,22.4107,22.4107,4600.0
2005-02-10 12:40:00,35.46,35.46,35.46,35.46,5000.0,22.4107,22.4107,22.4107,22.4107,5000.0
2005-02-10 12:45:00,35.47,35.47,35.47,35.47,4200.0,22.4171,22.4171,22.4171,22.4171,4200.0
2005-02-10 12:50:00,35.46,35.47,35.46,35.47,9200.0,22.4107,22.4171,22.4107,22.4171,9200.0
2005-02-10 12:55:00,35.47,35.47,35.46,35.47,3600.0,22.4171,22.4171,22.4107,22.4171,3600.0
2005-02-10 13:00:00,35.47,35.47,35.45,35.45,7800.0,22.4171,22.4171,22.4044,22.4044,7800.0
2005-02-10 13:05:00,35.45,35.45,35.43,35.43,8200.0,22.4044,22.4044,22.3918,22.3918,8200.0
2005-02-10 13:10:00,35.43,35.44,35.42,35.42,19600.0,22.3918,22.3981,22.3855,22.3855,19600.0
2005-02-10 13:15:00,35.42,35.42,35.4,35.4,9000.0,22.3855,22.3855,22.3728,22.3728,9000.0
2005-02-10 13:20:00,35.4,35.42,35.39,35.42,13000.0,22.3728,22.3855,22.3665,22.3855,13000.0
2005-02-10 13:25:00,35.42,35.5,35.42,35.49,20600.0,22.3855,22.436,22.3855,22.4297,20600.0
2005-02-10 13:30:00,35.5,35.5,35.49,35.5,51600.0,22.436,22.436,22.4297,22.436,51600.0
2005-02-10 13:35:00,35.49,35.51,35.49,35.51,74800.0,22.4297,22.4423,22.4297,22.4423,74800.0
2005-02-10 13:40:00,35.52,35.52,35.51,35.52,11000.0,22.4487,22.4487,22.4423,22.4487,11000.0
2005-02-10 13:45:00,35.53,35.55,35.52,35.52,11200.0,22.455,22.4676,22.4487,22.4487,11200.0
2005-02-10 13:50:00,35.52,35.55,35.52,35.54,15400.0,22.4487,22.4676,22.4487,22.4613,15400.0
2005-02-10 13:55:00,35.54,35.6,35.54,35.6,11600.0,22.4613,22.4992,22.4613,22.4992,11600.0
2005-02-10 14:00:00,35.6,35.63,35.59,35.59,12200.0,22.4992,22.5182,22.4929,22.4929,12200.0
2005-02-10 14:05:00,35.59,35.6,35.55,35.55,13000.0,22.4929,22.4992,22.4676,22.4676,13000.0
2005-02-10 14:10:00,35.56,35.58,35.56,35.56,5000.0,22.4739,22.4866,22.4739,22.4739,5000.0
2005-02-10 14:15:00,35.56,35.56,35.52,35.55,19400.0,22.4739,22.4739,22.4487,22.4676,19400.0
2005-02-10 14:20:00,35.55,35.58,35.54,35.58,9600.0,22.4676,22.4866,22.4613,22.4866,9600.0
2005-02-10 14:25:00,35.59,35.6,35.59,35.59,6800.0,22.4929,22.4992,22.4929,22.4929,6800.0
2005-02-10 14:30:00,35.59,35.6,35.56,35.58,6800.0,22.4929,22.4992,22.4739,22.4866,6800.0
2005-02-10 14:35:00,35.58,35.59,35.52,35.52,8600.0,22.4866,22.4929,22.4487,22.4487,8600.0
2005-02-10 14:40:00,35.54,35.54,35.49,35.49,18600.0,22.4613,22.4613,22.4297,22.4297,18600.0
2005-02-10 14:45:00,35.5,35.52,35.49,35.51,37400.0,22.436,22.4487,22.4297,22.4423,37400.0
2005-02-10 14:50:00,35.52,35.6,35.52,35.53,13000.0,22.4487,22.4992,22.4487,22.455,13000.0
2005-02-10 14:55:00,35.52,35.56,35.5,35.54,6400.0,22.4487,22.4739,22.436,22.4613,6400.0
2005-02-10 15:00:00,35.54,35.54,35.52,35.52,12200.0,22.4613,22.4613,22.4487,22.4487,12200.0
2005-02-10 15:05:00,35.52,35.56,35.52,35.56,15600.0,22.4487,22.4739,22.4487,22.4739,15600.0
2005-02-10 15:10:00,35.56,35.56,35.54,35.54,9200.0,22.4739,22.4739,22.4613,22.4613,9200.0
2005-02-10 15:15:00,35.52,35.54,35.49,35.49,49000.0,22.4487,22.4613,22.4297,22.4297,49000.0
2005-02-10 15:20:00,35.49,35.56,35.49,35.5,36600.0,22.4297,22.4739,22.4297,22.436,36600.0
2005-02-10 15:25:00,35.5,35.52,35.49,35.52,45200.0,22.436,22.4487,22.4297,22.4487,45200.0
2005-02-10 15:30:00,35.52,35.54,35.51,35.54,15000.0,22.4487,22.4613,22.4423,22.4613,15000.0
2005-02-10 15:35:00,35.54,35.54,35.49,35.49,13000.0,22.4613,22.4613,22.4297,22.4297,13000.0
2005-02-10 15:40:00,35.49,35.49,35.45,35.45,14800.0,22.4297,22.4297,22.4044,22.4044,14800.0
2005-02-10 15:45:00,35.47,35.47,35.45,35.45,11200.0,22.4171,22.4171,22.4044,22.4044,11200.0
2005-02-10 15:50:00,35.45,35.47,35.44,35.46,13400.0,22.4044,22.4171,22.3981,22.4107,13400.0
2005-02-10 15:55:00,35.47,35.49,35.46,35.49,16800.0,22.4171,22.4297,22.4107,22.4297,16800.0
2005-02-11 09:30:00,35.43,35.43,35.38,35.38,23800.0,22.3918,22.3918,22.3602,22.3602,23800.0
2005-02-11 09:35:00,35.4,35.4,35.36,35.36,8600.0,22.3728,22.3728,22.3475,22.3475,8600.0
2005-02-11 09:40:00,35.35,35.37,35.27,35.37,14200.0,22.3412,22.3539,22.2907,22.3539,14200.0
2005-02-11 09:45:00,35.37,35.39,35.37,35.37,7000.0,22.3539,22.3665,22.3539,22.3539,7000.0
2005-02-11 09:50:00,35.37,35.39,35.37,35.39,7000.0,22.3539,22.3665,22.3539,22.3665,7000.0
2005-02-11 09:55:00,35.38,35.42,35.37,35.37,22600.0,22.3602,22.3855,22.3539,22.3539,22600.0
2005-02-11 10:00:00,35.37,35.37,35.32,35.32,12800.0,22.3539,22.3539,22.3223,22.3223,12800.0
2005-02-11 10:05:00,35.32,35.33,35.3,35.32,20600.0,22.3223,22.3286,22.3096,22.3223,20600.0
2005-02-11 10:10:00,35.31,35.33,35.3,35.3,9600.0,22.3159,22.3286,22.3096,22.3096,9600.0
2005-02-11 10:15:00,35.29,35.32,35.29,35.31,14200.0,22.3033,22.3223,22.3033,22.3159,14200.0
2005-02-11 10:20:00,35.31,35.35,35.3,35.35,10800.0,22.3159,22.3412,22.3096,22.3412,10800.0
2005-02-11 10:25:00,35.35,35.35,35.33,35.35,36000.0,22.3412,22.3412,22.3286,22.3412,36000.0
2005-02-11 10:30:00,35.35,35.35,35.33,35.35,26800.0,22.3412,22.3412,22.3286,22.3412,26800.0
2005-02-11 10:35:00,35.35,35.37,35.35,35.37,24200.0,22.3412,22.3539,22.3412,22.3539,24200.0
2005-02-11 10:40:00,35.38,35.4,35.37,35.4,21200.0,22.3602,22.3728,22.3539,22.3728,21200.0
2005-02-11 10:45:00,35.4,35.48,35.4,35.47,18800.0,22.3728,22.4234,22.3728,22.4171,18800.0
2005-02-11 10:50:00,35.47,35.49,35.46,35.47,19800.0,22.4171,22.4297,22.4107,22.4171,19800.0
2005-02-11 10:55:00,35.47,35.47,35.43,35.44,11600.0,22.4171,22.4171,22.3918,22.3981,11600.0
2005-02-11 11:00:00,35.44,35.54,35.44,35.54,22600.0,22.3981,22.4613,22.3981,22.4613,22600.0
2005-02-11 11:05:00,35.55,35.6,35.55,35.6,27800.0,22.4676,22.4992,22.4676,22.4992,27800.0
2005-02-11 11:10:00,35.61,35.74,35.61,35.74,18600.0,22.5055,22.5877,22.5055,22.5877,18600.0
2005-02-11 11:15:00,35.74,35.79,35.74,35.77,22800.0,22.5877,22.6193,22.5877,22.6067,22800.0
2005-02-11 11:20:00,35.77,35.82,35.77,35.79,13400.0,22.6067,22.6383,22.6067,22.6193,13400.0
2005-02-11 11:25:00,35.8,35.96,35.79,35.96,18400.0,22.6256,22.7267,22.6193,22.7267,18400.0
2005-02-11 11:30:00,35.95,35.99,35.93,35.93,19200.0,22.7204,22.7457,22.7078,22.7078,19200.0
2005-02-11 11:35:00,35.94,35.94,35.89,35.93,23600.0,22.7141,22.7141,22.6825,22.7078,23600.0
2005-02-11 11:40:00,35.95,35.95,35.84,35.91,52600.0,22.7204,22.7204,22.6509,22.6951,52600.0
2005-02-11 11:45:00,35.89,35.92,35.87,35.9,11000.0,22.6825,22.7015,22.6699,22.6888,11000.0
2005-02-11 11:50:00,35.88,35.89,35.82,35.82,9800.0,22.6762,22.6825,22.6383,22.6383,9800.0
2005-02-11 11:55:00,35.82,35.85,35.82,35.82,19400.0,22.6383,22.6572,22.6383,22.6383,19400.0
2005-02-11 12:00:00,35.82,35.85,35.8,35.85,10800.0,22.6383,22.6572,22.6256,22.6572,10800.0
2005-02-11 12:05:00,35.85,35.85,35.82,35.84,7800.0,22.6572,22.6572,22.6383,22.6509,7800.0
2005-02-11 12:10:00,35.84,35.84,35.77,35.79,15400.0,22.6509,22.6509,22.6067,22.6193,15400.0
2005-02-11 12:15:00,35.8,35.81,35.78,35.79,4000.0,22.6256,22.6319,22.613,22.6193,4000.0
2005-02-11 12:20:00,35.78,35.84,35.78,35.84,9200.0,22.613,22.6509,22.613,22.6509,9200.0
2005-02-11 12:25:00,35.84,35.87,35.82,35.82,7000.0,22.6509,22.6699,22.6383,22.6383,7000.0
2005-02-11 12:30:00,35.8,35.8,35.77,35.8,5000.0,22.6256,22.6256,22.6067,22.6256,5000.0
2005-02-11 12:35:00,35.82,35.83,35.79,35.81,11400.0,22.6383,22.6446,22.6193,22.6319,11400.0
2005-02-11 12:40:00,35.81,35.82,35.78,35.81,17400.0,22.6319,22.6383,22.613,22.6319,17400.0
2005-02-11 12:45:00,35.8,35.8,35.77,35.79,8400.0,22.6256,22.6256,22.6067,22.6193,8400.0
2005-02-11 12:50:00,35.77,35.79,35.77,35.78,2800.0,22.6067,22.6193,22.6067,22.613,2800.0
2005-02-11 12:55:00,35.79,35.82,35.79,35.79,5400.0,22.6193,22.6383,22.6193,22.6193,5400.0
2005-02-11 13:00:00,35.76,35.8,35.76,35.8,4400.0,22.6003,22.6256,22.6003,22.6256,4400.0
2005-02-11 13:05:00,35.8,35.81,35.76,35.81,8800.0,22.6256,22.6319,22.6003,22.6319,8800.0
2005-02-11 13:10:00,35.79,35.79,35.76,35.77,5800.0,22.6193,22.6193,22.6003,22.6067,5800.0
2005-02-11 13:15:00,35.79,35.79,35.75,35.75,9000.0,22.6193,22.6193,22.594,22.594,9000.0
2005-02-11 13:20:00,35.75,35.77,35.75,35.75,3800.0,22.594,22.6067,22.594,22.594,3800.0
2005-02-11 13:25:00,35.75,35.77,35.75,35.75,9800.0,22.594,22.6067,22.594,22.594,9800.0
2005-02-11 13:30:00,35.75,35.75,35.74,35.74,7200.0,22.594,22.594,22.5877,22.5877,7200.0
2005-02-11 13:35:00,35.74,35.78,35.74,35.78,8600.0,22.5877,22.613,22.5877,22.613,8600.0
2005-02-11 13:40:00,35.79,35.79,35.74,35.74,4800.0,22.6193,22.6193,22.5877,22.5877,4800.0
2005-02-11 13:45:00,35.75,35.77,35.74,35.74,9600.0,22.594,22.6067,22.5877,22.5877,9600.0
2005-02-11 13:50:00,35.74,35.77,35.74,35.77,30200.0,22.5877,22.6067,22.5877,22.6067,30200.0
2005-02-11 13:55:00,35.76,35.79,35.73,35.74,37000.0,22.6003,22.6193,22.5814,22.5877,37000.0
2005-02-11 14:00:00,35.72,35.74,35.72,35.73,9200.0,22.5751,22.5877,22.5751,22.5814,9200.0
2005-02-11 14:05:00,35.72,35.73,35.71,35.73,5400.0,22.5751,22.5814,22.5687,22.5814,5400.0
2005-02-11 14:10:00,35.72,35.74,35.71,35.74,5600.0,22.5751,22.5877,22.5687,22.5877,5600.0
2005-02-11 14:15:00,35.74,35.75,35.74,35.75,12600.0,22.5877,22.594,22.5877,22.594,12600.0
2005-02-11 14:20:00,35.75,35.79,35.7,35.73,22400.0,22.594,22.6193,22.5624,22.5814,22400.0
2005-02-11 14:25:00,35.73,35.74,35.72,35.74,5800.0,22.5814,22.5877,22.5751,22.5877,5800.0
2005-02-11 14:30:00,35.74,35.74,35.74,35.74,4000.0,22.5877,22.5877,22.5877,22.5877,4000.0
2005-02-11 14:35:00,35.74,35.74,35.74,35.74,11400.0,22.5877,22.5877,22.5877,22.5877,11400.0
2005-02-11 14:40:00,35.74,35.74,35.74,35.74,17600.0,22.5877,22.5877,22.5877,22.5877,17600.0
2005-02-11 14:45:00,35.74,35.74,35.7,35.7,16000.0,22.5877,22.5877,22.5624,22.5624,16000.0
2005-02-11 14:50:00,35.7,35.74,35.7,35.74,30000.0,22.5624,22.5877,22.5624,22.5877,30000.0
2005-02-11 14:55:00,35.75,35.76,35.74,35.75,8000.0,22.594,22.6003,22.5877,22.594,8000.0
2005-02-11 15:00:00,35.75,35.75,35.69,35.7,57200.0,22.594,22.594,22.5561,22.5624,57200.0
2005-02-11 15:05:00,35.7,35.75,35.7,35.73,22000.0,22.5624,22.594,22.5624,22.5814,22000.0
2005-02-11 15:10:00,35.74,35.76,35.74,35.74,8400.0,22.5877,22.6003,22.5877,22.5877,8400.0
2005-02-11 15:15:00,35.73,35.74,35.72,35.74,8400.0,22.5814,22.5877,22.5751,22.5877,8400.0
2005-02-11 15:20:00,35.74,35.74,35.71,35.74,13000.0,22.5877,22.5877,22.5687,22.5877,13000.0
2005-02-11 15:25:00,35.74,35.74,35.71,35.71,17800.0,22.5877,22.5877,22.5687,22.5687,17800.0
2005-02-11 15:30:00,35.71,35.73,35.7,35.73,30400.0,22.5687,22.5814,22.5624,22.5814,30400.0
2005-02-11 15:35:00,35.73,35.74,35.69,35.69,16400.0,22.5814,22.5877,22.5561,22.5561,16400.0
2005-02-11 15:40:00,35.69,35.69,35.58,35.6,106000.0,22.5561,22.5561,22.4866,22.4992,106000.0
2005-02-11 15:45:00,35.63,35.72,35.61,35.72,24600.0,22.5182,22.5751,22.5055,22.5751,24600.0
2005-02-11 15:50:00,35.71,35.71,35.68,35.7,16000.0,22.5687,22.5687,22.5498,22.5624,16000.0
2005-02-11 15:55:00,35.71,35.71,35.68,35.7,45200.0,22.5687,22.5687,22.5498,22.5624,45200.0
2005-02-14 09:30:00,35.65,35.65,35.47,35.47,30600.0,22.5308,22.5308,22.4171,22.4171,30600.0
2005-02-14 09:35:00,35.58,35.59,35.51,35.51,15800.0,22.4866,22.4929,22.4423,22.4423,15800.0
2005-02-14 09:40:00,35.51,35.63,35.51,35.63,7400.0,22.4423,22.5182,22.4423,22.5182,7400.0
2005-02-14 09:45:00,35.63,35.67,35.59,35.6,11800.0,22.5182,22.5435,22.4929,22.4992,11800.0
2005-02-14 09:50:00,35.6,35.67,35.58,35.58,21200.0,22.4992,22.5435,22.4866,22.4866,21200.0
2005-02-14 09:55:00,35.58,35.59,35.56,35.57,9600.0,22.4866,22.4929,22.4739,22.4803,9600.0
2005-02-14 10:00:00,35.58,35.6,35.58,35.59,7000.0,22.4866,22.4992,22.4866,22.4929,7000.0
2005-02-14 10:05:00,35.6,35.65,35.6,35.62,11200.0,22.4992,22.5308,22.4992,22.5119,11200.0
2005-02-14 10:10:00,35.62,35.65,35.62,35.64,8000.0,22.5119,22.5308,22.5119,22.5245,8000.0
2005-02-14 10:15:00,35.62,35.64,35.62,35.64,6000.0,22.5119,22.5245,22.5119,22.5245,6000.0
2005-02-14 10:20:00,35.64,35.67,35.64,35.64,3800.0,22.5245,22.5435,22.5245,22.5245,3800.0
2005-02-14 10:25:00,35.65,35.65,35.62,35.62,8400.0,22.5308,22.5308,22.5119,22.5119,8400.0
2005-02-14 10:30:00,35.62,35.63,35.6,35.63,8800.0,22.5119,22.5182,22.4992,22.5182,8800.0
2005-02-14 10:35:00,35.64,35.66,35.63,35.65,15200.0,22.5245,22.5371,22.5182,22.5308,15200.0
2005-02-14 10:40:00,35.65,35.65,35.59,35.61,5200.0,22.5308,22.5308,22.4929,22.5055,5200.0
2005-02-14 10:45:00,35.6,35.62,35.59,35.62,5000.0,22.4992,22.5119,22.4929,22.5119,5000.0
2005-02-14 10:50:00,35.61,35.61,35.6,35.6,6600.0,22.5055,22.5055,22.4992,22.4992,6600.0
2005-02-14 10:55:00,35.59,35.59,35.58,35.58,2200.0,22.4929,22.4929,22.4866,22.4866,2200.0
2005-02-14 11:00:00,35.58,35.59,35.55,35.55,5400.0,22.4866,22.4929,22.4676,22.4676,5400.0
2005-02-14 11:05:00,35.55,35.57,35.48,35.51,32800.0,22.4676,22.4803,22.4234,22.4423,32800.0
2005-02-14 11:10:00,35.51,35.52,35.5,35.52,7400.0,22.4423,22.4487,22.436,22.4487,7400.0
2005-02-14 11:15:00,35.52,35.52,35.47,35.52,19200.0,22.4487,22.4487,22.4171,22.4487,19200.0
2005-02-14 11:20:00,35.52,35.52,35.49,35.5,5400.0,22.4487,22.4487,22.4297,22.436,5400.0
2005-02-14 11:25:00,35.5,35.51,35.5,35.51,8400.0,22.436,22.4423,22.436,22.4423,8400.0
2005-02-14 11:30:00,35.51,35.53,35.51,35.51,5800.0,22.4423,22.455,22.4423,22.4423,5800.0
2005-02-14 11:35:00,35.52,35.52,35.51,35.52,2400.0,22.4487,22.4487,22.4423,22.4487,2400.0
2005-02-14 11:40:00,35.52,35.54,35.52,35.54,4000.0,22.4487,22.4613,22.4487,22.4613,4000.0
2005-02-14 11:45:00,35.53,35.54,35.52,35.52,5200.0,22.455,22.4613,22.4487,22.4487,5200.0
2005-02-14 11:50:00,35.52,35.54,35.52,35.53,9000.0,22.4487,22.4613,22.4487,22.455,9000.0
2005-02-14 11:55:00,35.54,35.55,35.54,35.55,2800.0,22.4613,22.4676,22.4613,22.4676,2800.0
2005-02-14 12:00:00,35.55,35.57,35.54,35.56,8800.0,22.4676,22.4803,22.4613,22.4739,8800.0
2005-02-14 12:05:00,35.57,35.57,35.55,35.55,3400.0,22.4803,22.4803,22.4676,22.4676,3400.0
2005-02-14 12:10:00,35.55,35.6,35.55,35.6,6600.0,22.4676,22.4992,22.4676,22.4992,6600.0
2005-02-14 12:15:00,35.6,35.62,35.6,35.62,7200.0,22.4992,22.5119,22.4992,22.5119,7200.0
2005-02-14 12:20:00,35.63,35.65,35.63,35.65,10800.0,22.5182,22.5308,22.5182,22.5308,10800.0
2005-02-14 12:25:00,35.65,35.7,35.65,35.7,7400.0,22.5308,22.5624,22.5308,22.5624,7400.0
2005-02-14 12:30:00,35.68,35.7,35.68,35.7,8400.0,22.5498,22.5624,22.5498,22.5624,8400.0
2005-02-14 12:35:00,35.7,35.71,35.62,35.65,19400.0,22.5624,22.5687,22.5119,22.5308,19400.0
2005-02-14 12:40:00,35.66,35.66,35.65,35.66,8000.0,22.5371,22.5371,22.5308,22.5371,8000.0
2005-02-14 12:45:00,35.66,35.66,35.64,35.65,8800.0,22.5371,22.5371,22.5245,22.5308,8800.0
2005-02-14 12:50:00,35.65,35.65,35.64,35.65,9000.0,22.5308,22.5308,22.5245,22.5308,9000.0
2005-02-14 12:55:00,35.66,35.68,35.65,35.65,11000.0,22.5371,22.5498,22.5308,22.5308,11000.0
2005-02-14 13:00:00,35.66,35.66,35.62,35.63,8000.0,22.5371,22.5371,22.5119,22.5182,8000.0
2005-02-14 13:05:00,35.63,35.69,35.63,35.69,19400.0,22.5182,22.5561,22.5182,22.5561,19400.0
2005-02-14 13:10:00,35.68,35.68,35.67,35.67,87600.0,22.5498,22.5498,22.5435,22.5435,87600.0
2005-02-14 13:15:00,35.68,35.68,35.67,35.68,4600.0,22.5498,22.5498,22.5435,22.5498,4600.0
2005-02-14 13:20:00,35.69,35.7,35.67,35.68,6000.0,22.5561,22.5624,22.5435,22.5498,6000.0
2005-02-14 13:25:00,35.68,35.69,35.68,35.68,4000.0,22.5498,22.5561,22.5498,22.5498,4000.0
2005-02-14 13:30:00,35.68,35.69,35.68,35.69,3200.0,22.5498,22.5561,22.5498,22.5561,3200.0
2005-02-14 13:35:00,35.69,35.69,35.67,35.68,4200.0,22.5561,22.5561,22.5435,22.5498,4200.0
2005-02-14 13:40:00,35.68,35.68,35.68,35.68,3800.0,22.5498,22.5498,22.5498,22.5498,3800.0
2005-02-14 13:45:00,35.68,35.72,35.68,35.72,8000.0,22.5498,22.5751,22.5498,22.5751,8000.0
2005-02-14 13:50:00,35.72,35.74,35.72,35.74,7800.0,22.5751,22.5877,22.5751,22.5877,7800.0
2005-02-14 13:55:00,35.74,35.74,35.71,35.71,7200.0,22.5877,22.5877,22.5687,22.5687,7200.0
2005-02-14 14:00:00,35.7,35.7,35.68,35.7,18200.0,22.5624,22.5624,22.5498,22.5624,18200.0
2005-02-14 14:05:00,35.71,35.71,35.68,35.68,5800.0,22.5687,22.5687,22.5498,22.5498,5800.0
2005-02-14 14:10:00,35.68,35.7,35.67,35.7,10400.0,22.5498,22.5624,22.5435,22.5624,10400.0
2005-02-14 14:15:00,35.7,35.72,35.7,35.72,3800.0,22.5624,22.5751,22.5624,22.5751,3800.0
2005-02-14 14:20:00,35.71,35.74,35.7,35.72,14600.0,22.5687,22.5877,22.5624,22.5751,14600.0
2005-02-14 14:25:00,35.72,35.72,35.7,35.7,5200.0,22.5751,22.5751,22.5624,22.5624,5200.0
2005-02-14 14:30:00,35.7,35.71,35.69,35.7,11600.0,22.5624,22.5687,22.5561,22.5624,11600.0
2005-02-14 14:35:00,35.7,35.7,35.68,35.68,9600.0,22.5624,22.5624,22.5498,22.5498,9600.0
2005-02-14 14:40:00,35.68,35.69,35.68,35.68,15600.0,22.5498,22.5561,22.5498,22.5498,15600.0
2005-02-14 14:45:00,35.68,35.71,35.68,35.69,5800.0,22.5498,22.5687,22.5498,22.5561,5800.0
2005-02-14 14:50:00,35.69,35.69,35.68,35.68,10800.0,22.5561,22.5561,22.5498,22.5498,10800.0
2005-02-14 14:55:00,35.68,35.7,35.68,35.69,14000.0,22.5498,22.5624,22.5498,22.5561,14000.0
2005-02-14 15:00:00,35.68,35.69,35.68,35.69,18000.0,22.5498,22.5561,22.5498,22.5561,18000.0
2005-02-14 15:05:00,35.68,35.69,35.67,35.67,24600.0,22.5498,22.5561,22.5435,22.5435,24600.0
2005-02-14 15:10:00,35.67,35.68,35.65,35.67,28600.0,22.5435,22.5498,22.5308,22.5435,28600.0
2005-02-14 15:15:00,35.67,35.69,35.67,35.69,13600.0,22.5435,22.5561,22.5435,22.5561,13600.0
2005-02-14 15:20:00,35.69,35.69,35.67,35.69,15400.0,22.5561,22.5561,22.5435,22.5561,15400.0
2005-02-14 15:25:00,35.69,35.69,35.69,35.69,6800.0,22.5561,22.5561,22.5561,22.5561,6800.0
2005-02-14 15:30:00,35.69,35.72,35.69,35.72,17800.0,22.5561,22.5751,22.5561,22.5751,17800.0
2005-02-14 15:35:00,35.72,35.72,35.71,35.71,13000.0,22.5751,22.5751,22.5687,22.5687,13000.0
2005-02-14 15:40:00,35.71,35.72,35.7,35.72,17000.0,22.5687,22.5751,22.5624,22.5751,17000.0
2005-02-14 15:45:00,35.72,35.72,35.71,35.72,11800.0,22.5751,22.5751,22.5687,22.5751,11800.0
2005-02-14 15:50:00,35.71,35.71,35.7,35.7,13200.0,22.5687,22.5687,22.5624,22.5624,13200.0
2005-02-14 15:55:00,35.7,35.71,35.69,35.7,20200.0,22.5624,22.5687,22.5561,22.5624,20200.0
2005-02-15 09:30:00,35.76,35.79,35.75,35.76,21600.0,22.6003,22.6193,22.594,22.6003,21600.0
2005-02-15 09:35:00,35.76,35.77,35.64,35.7,29000.0,22.6003,22.6067,22.5245,22.5624,29000.0
2005-02-15 09:40:00,35.7,35.81,35.68,35.81,14000.0,22.5624,22.6319,22.5498,22.6319,14000.0
2005-02-15 09:45:00,35.8,35.8,35.7,35.7,9400.0,22.6256,22.6256,22.5624,22.5624,9400.0
2005-02-15 09:50:00,35.71,35.79,35.71,35.78,9200.0,22.5687,22.6193,22.5687,22.613,9200.0
2005-02-15 09:55:00,35.77,35.77,35.73,35.73,12400.0,22.6067,22.6067,22.5814,22.5814,12400.0
2005-02-15 10:00:00,35.73,35.73,35.65,35.68,19200.0,22.5814,22.5814,22.5308,22.5498,19200.0
2005-02-15 10:05:00,35.68,35.77,35.68,35.76,14600.0,22.5498,22.6067,22.5498,22.6003,14600.0
2005-02-15 10:10:00,35.76,35.78,35.75,35.77,8000.0,22.6003,22.613,22.594,22.6067,8000.0
2005-02-15 10:15:00,35.77,35.77,35.74,35.77,8800.0,22.6067,22.6067,22.5877,22.6067,8800.0
2005-02-15 10:20:00,35.77,35.79,35.73,35.78,20800.0,22.6067,22.6193,22.5814,22.613,20800.0
2005-02-15 10:25:00,35.77,35.82,35.77,35.81,10000.0,22.6067,22.6383,22.6067,22.6319,10000.0
2005-02-15 10:30:00,35.81,35.87,35.81,35.85,8800.0,22.6319,22.6699,22.6319,22.6572,8800.0
2005-02-15 10:35:00,35.86,35.94,35.86,35.89,12000.0,22.6635,22.7141,22.6635,22.6825,12000.0
2005-02-15 10:40:00,35.9,35.93,35.88,35.92,10000.0,22.6888,22.7078,22.6762,22.7015,10000.0
2005-02-15 10:45:00,35.92,35.93,35.91,35.92,8600.0,22.7015,22.7078,22.6951,22.7015,8600.0
2005-02-15 10:50:00,35.94,35.95,35.93,35.93,8600.0,22.7141,22.7204,22.7078,22.7078,8600.0
2005-02-15 10:55:00,35.94,35.95,35.85,35.95,16400.0,22.7141,22.7204,22.6572,22.7204,16400.0
2005-02-15 11:00:00,35.94,35.94,35.88,35.92,66400.0,22.7141,22.7141,22.6762,22.7015,66400.0
2005-02-15 11:05:00,35.92,35.96,35.91,35.94,10200.0,22.7015,22.7267,22.6951,22.7141,10200.0
2005-02-15 11:10:00,35.94,35.95,35.93,35.94,6800.0,22.7141,22.7204,22.7078,22.7141,6800.0
2005-02-15 11:15:00,35.95,35.96,35.94,35.95,9800.0,22.7204,22.7267,22.7141,22.7204,9800.0
2005-02-15 11:20:00,35.94,35.95,35.92,35.92,9800.0,22.7141,22.7204,22.7015,22.7015,9800.0
2005-02-15 11:25:00,35.92,35.95,35.92,35.95,2600.0,22.7015,22.7204,22.7015,22.7204,2600.0
2005-02-15 11:30:00,35.95,35.97,35.95,35.97,4800.0,22.7204,22.7331,22.7204,22.7331,4800.0
2005-02-15 11:35:00,35.96,35.98,35.96,35.96,9400.0,22.7267,22.7394,22.7267,22.7267,9400.0
2005-02-15 11:40:00,35.96,35.98,35.96,35.97,4000.0,22.7267,22.7394,22.7267,22.7331,4000.0
2005-02-15 11:45:00,35.97,35.99,35.97,35.99,3600.0,22.7331,22.7457,22.7331,22.7457,3600.0
2005-02-15 11:50:00,35.98,35.99,35.96,35.96,10800.0,22.7394,22.7457,22.7267,22.7267,10800.0
2005-02-15 11:55:00,35.96,35.98,35.96,35.98,4600.0,22.7267,22.7394,22.7267,22.7394,4600.0
2005-02-15 12:00:00,35.98,35.99,35.98,35.98,3800.0,22.7394,22.7457,22.7394,22.7394,3800.0
2005-02-15 12:05:00,35.99,35.99,35.98,35.99,4600.0,22.7457,22.7457,22.7394,22.7457,4600.0
2005-02-15 12:10:00,35.99,35.99,35.98,35.99,3600.0,22.7457,22.7457,22.7394,22.7457,3600.0
2005-02-15 12:15:00,35.99,36.0,35.98,36.0,8600.0,22.7457,22.752,22.7394,22.752,8600.0
2005-02-15 12:20:00,35.99,35.99,35.97,35.97,6400.0,22.7457,22.7457,22.7331,22.7331,6400.0
2005-02-15 12:25:00,35.98,35.99,35.98,35.99,2800.0,22.7394,22.7457,22.7394,22.7457,2800.0
2005-02-15 12:30:00,35.99,36.0,35.98,35.99,12800.0,22.7457,22.752,22.7394,22.7457,12800.0
2005-02-15 12:35:00,35.99,36.0,35.99,36.0,65000.0,22.7457,22.752,22.7457,22.752,65000.0
2005-02-15 12:40:00,36.0,36.02,35.99,36.02,25600.0,22.752,22.7647,22.7457,22.7647,25600.0
2005-02-15 12:45:00,36.03,36.05,36.02,36.04,6200.0,22.771,22.7836,22.7647,22.7773,6200.0
2005-02-15 12:50:00,36.05,36.06,36.01,36.04,12000.0,22.7836,22.7899,22.7583,22.7773,12000.0
2005-02-15 12:55:00,36.04,36.07,36.04,36.05,8600.0,22.7773,22.7963,22.7773,22.7836,8600.0
2005-02-15 13:00:00,36.02,36.04,35.99,36.02,10000.0,22.7647,22.7773,22.7457,22.7647,10000.0
2005-02-15 13:05:00,36.01,36.01,35.97,35.99,7400.0,22.7583,22.7583,22.7331,22.7457,7400.0
2005-02-15 13:10:00,35.99,36.0,35.99,35.99,4000.0,22.7457,22.752,22.7457,22.7457,4000.0
2005-02-15 13:15:00,35.99,36.01,35.99,35.99,7400.0,22.7457,22.7583,22.7457,22.7457,7400.0
2005-02-15 13:20:00,35.99,36.0,35.99,36.0,10200.0,22.7457,22.752,22.7457,22.752,10200.0
2005-02-15 13:25:00,36.0,36.05,35.93,35.93,18200.0,22.752,22.7836,22.7078,22.7078,18200.0
2005-02-15 13:30:00,35.93,35.94,35.9,35.94,19800.0,22.7078,22.7141,22.6888,22.7141,19800.0
2005-02-15 13:35:00,35.94,35.97,35.91,35.96,15200.0,22.7141,22.7331,22.6951,22.7267,15200.0
2005-02-15 13:40:00,35.95,35.95,35.93,35.95,7800.0,22.7204,22.7204,22.7078,22.7204,7800.0
2005-02-15 13:45:00,35.94,35.95,35.91,35.92,14800.0,22.7141,22.7204,22.6951,22.7015,14800.0
2005-02-15 13:50:00,35.93,35.94,35.92,35.94,8000.0,22.7078,22.7141,22.7015,22.7141,8000.0
2005-02-15 13:55:00,35.92,35.94,35.92,35.92,9800.0,22.7015,22.7141,22.7015,22.7015,9800.0
2005-02-15 14:00:00,35.92,35.92,35.91,35.91,11800.0,22.7015,22.7015,22.6951,22.6951,11800.0
2005-02-15 14:05:00,35.91,35.94,35.91,35.92,13600.0,22.6951,22.7141,22.6951,22.7015,13600.0
2005-02-15 14:10:00,35.92,35.93,35.92,35.93,9400.0,22.7015,22.7078,22.7015,22.7078,9400.0
2005-02-15 14:15:00,35.92,35.92,35.88,35.88,15600.0,22.7015,22.7015,22.6762,22.6762,15600.0
2005-02-15 14:20:00,35.88,35.92,35.88,35.92,21800.0,22.6762,22.7015,22.6762,22.7015,21800.0
2005-02-15 14:25:00,35.92,35.94,35.91,35.93,16000.0,22.7015,22.7141,22.6951,22.7078,16000.0
2005-02-15 14:30:00,35.93,35.94,35.91,35.93,6600.0,22.7078,22.7141,22.6951,22.7078,6600.0
2005-02-15 14:35:00,35.92,35.95,35.92,35.93,10800.0,22.7015,22.7204,22.7015,22.7078,10800.0
2005-02-15 14:40:00,35.94,35.97,35.93,35.97,10400.0,22.7141,22.7331,22.7078,22.7331,10400.0
2005-02-15 14:45:00,35.97,35.97,35.9,35.91,7800.0,22.7331,22.7331,22.6888,22.6951,7800.0
2005-02-15 14:50:00,35.91,35.92,35.9,35.92,4400.0,22.6951,22.7015,22.6888,22.7015,4400.0
2005-02-15 14:55:00,35.92,35.95,35.92,35.95,15800.0,22.7015,22.7204,22.7015,22.7204,15800.0
2005-02-15 15:00:00,35.95,35.96,35.93,35.94,9000.0,22.7204,22.7267,22.7078,22.7141,9000.0
2005-02-15 15:05:00,35.95,35.98,35.93,35.98,9800.0,22.7204,22.7394,22.7078,22.7394,9800.0
2005-02-15 15:10:00,35.97,36.01,35.97,35.98,18800.0,22.7331,22.7583,22.7331,22.7394,18800.0
2005-02-15 15:15:00,35.98,36.0,35.98,35.99,20000.0,22.7394,22.752,22.7394,22.7457,20000.0
2005-02-15 15:20:00,35.99,35.99,35.98,35.99,24200.0,22.7457,22.7457,22.7394,22.7457,24200.0
2005-02-15 15:25:00,35.99,35.99,35.98,35.99,15000.0,22.7457,22.7457,22.7394,22.7457,15000.0
2005-02-15 15:30:00,35.99,36.02,35.99,36.01,35600.0,22.7457,22.7647,22.7457,22.7583,35600.0
2005-02-15 15:35:00,36.01,36.01,36.0,36.0,16600.0,22.7583,22.7583,22.752,22.752,16600.0
2005-02-15 15:40:00,36.0,36.01,35.99,35.99,14200.0,22.752,22.7583,22.7457,22.7457,14200.0
2005-02-15 15:45:00,35.99,35.99,35.99,35.99,20600.0,22.7457,22.7457,22.7457,22.7457,20600.0
2005-02-15 15:50:00,35.99,35.99,35.98,35.99,25600.0,22.7457,22.7457,22.7394,22.7457,25600.0
2005-02-15 15:55:00,35.99,36.01,35.99,36.01,32000.0,22.7457,22.7583,22.7457,22.7583,32000.0
2005-02-16 09:35:00,35.73,35.75,35.64,35.64,73000.0,22.5814,22.594,22.5245,22.5245,73000.0
2005-02-16 09:40:00,35.64,35.64,35.57,35.62,28400.0,22.5245,22.5245,22.4803,22.5119,28400.0
2005-02-16 09:45:00,35.62,35.68,35.6,35.68,18600.0,22.5119,22.5498,22.4992,22.5498,18600.0
2005-02-16 09:50:00,35.7,35.8,35.68,35.76,13800.0,22.5624,22.6256,22.5498,22.6003,13800.0
2005-02-16 09:55:00,35.77,35.77,35.73,35.73,32000.0,22.6067,22.6067,22.5814,22.5814,32000.0
2005-02-16 10:00:00,35.73,35.75,35.7,35.72,17600.0,22.5814,22.594,22.5624,22.5751,17600.0
2005-02-16 10:05:00,35.72,35.77,35.72,35.74,10200.0,22.5751,22.6067,22.5751,22.5877,10200.0
2005-02-16 10:10:00,35.74,35.76,35.73,35.74,15400.0,22.5877,22.6003,22.5814,22.5877,15400.0
2005-02-16 10:15:00,35.74,35.8,35.73,35.78,14600.0,22.5877,22.6256,22.5814,22.613,14600.0
2005-02-16 10:20:00,35.79,35.8,35.76,35.76,10000.0,22.6193,22.6256,22.6003,22.6003,10000.0
2005-02-16 10:25:00,35.75,35.78,35.74,35.78,7600.0,22.594,22.613,22.5877,22.613,7600.0
2005-02-16 10:30:00,35.77,35.79,35.76,35.79,20400.0,22.6067,22.6193,22.6003,22.6193,20400.0
2005-02-16 10:35:00,35.79,35.82,35.78,35.79,19800.0,22.6193,22.6383,22.613,22.6193,19800.0
2005-02-16 10:40:00,35.78,35.79,35.77,35.79,14600.0,22.613,22.6193,22.6067,22.6193,14600.0
2005-02-16 10:45:00,35.79,35.81,35.77,35.81,19600.0,22.6193,22.6319,22.6067,22.6319,19600.0
2005-02-16 10:50:00,35.81,35.81,35.77,35.8,18600.0,22.6319,22.6319,22.6067,22.6256,18600.0
2005-02-16 10:55:00,35.8,35.85,35.8,35.85,12800.0,22.6256,22.6572,22.6256,22.6572,12800.0
2005-02-16 11:00:00,35.85,35.85,35.83,35.84,9400.0,22.6572,22.6572,22.6446,22.6509,9400.0
2005-02-16 11:05:00,35.84,35.9,35.84,35.88,8600.0,22.6509,22.6888,22.6509,22.6762,8600.0
2005-02-16 11:10:00,35.9,35.91,35.89,35.91,10600.0,22.6888,22.6951,22.6825,22.6951,10600.0
2005-02-16 11:15:00,35.91,35.91,35.9,35.91,15000.0,22.6951,22.6951,22.6888,22.6951,15000.0
2005-02-16 11:20:00,35.91,35.93,35.91,35.92,14000.0,22.6951,22.7078,22.6951,22.7015,14000.0
2005-02-16 11:25:00,35.91,35.92,35.91,35.92,6800.0,22.6951,22.7015,22.6951,22.7015,6800.0
2005-02-16 11:30:00,35.92,35.94,35.91,35.94,20800.0,22.7015,22.7141,22.6951,22.7141,20800.0
2005-02-16 11:35:00,35.93,35.94,35.89,35.89,14200.0,22.7078,22.7141,22.6825,22.6825,14200.0
2005-02-16 11:40:00,35.9,35.91,35.9,35.91,6200.0,22.6888,22.6951,22.6888,22.6951,6200.0
2005-02-16 11:45:00,35.91,35.91,35.88,35.88,6400.0,22.6951,22.6951,22.6762,22.6762,6400.0
2005-02-16 11:50:00,35.89,35.92,35.88,35.9,26200.0,22.6825,22.7015,22.6762,22.6888,26200.0
2005-02-16 11:55:00,35.9,35.9,35.88,35.88,9800.0,22.6888,22.6888,22.6762,22.6762,9800.0
2005-02-16 12:00:00,35.89,35.9,35.88,35.89,6200.0,22.6825,22.6888,22.6762,22.6825,6200.0
2005-02-16 12:05:00,35.88,35.89,35.87,35.88,13800.0,22.6762,22.6825,22.6699,22.6762,13800.0
2005-02-16 12:10:00,35.89,35.9,35.88,35.88,7000.0,22.6825,22.6888,22.6762,22.6762,7000.0
2005-02-16 12:15:00,35.88,35.91,35.88,35.9,6200.0,22.6762,22.6951,22.6762,22.6888,6200.0
2005-02-16 12:20:00,35.9,35.9,35.85,35.89,10400.0,22.6888,22.6888,22.6572,22.6825,10400.0
2005-02-16 12:25:00,35.9,35.94,35.9,35.94,18000.0,22.6888,22.7141,22.6888,22.7141,18000.0
2005-02-16 12:30:00,35.93,35.97,35.93,35.96,12200.0,22.7078,22.7331,22.7078,22.7267,12200.0
2005-02-16 12:35:00,35.97,36.0,35.96,35.98,30200.0,22.7331,22.752,22.7267,22.7394,30200.0
2005-02-16 12:40:00,35.99,35.99,35.98,35.99,6200.0,22.7457,22.7457,22.7394,22.7457,6200.0
2005-02-16 12:45:00,35.98,36.0,35.96,35.96,7800.0,22.7394,22.752,22.7267,22.7267,7800.0
2005-02-16 12:50:00,35.98,35.99,35.98,35.99,5600.0,22.7394,22.7457,22.7394,22.7457,5600.0
2005-02-16 12:55:00,35.98,35.98,35.92,35.96,15200.0,22.7394,22.7394,22.7015,22.7267,15200.0
2005-02-16 13:00:00,35.96,35.97,35.95,35.97,7600.0,22.7267,22.7331,22.7204,22.7331,7600.0
2005-02-16 13:05:00,35.98,35.99,35.97,35.98,7000.0,22.7394,22.7457,22.7331,22.7394,7000.0
2005-02-16 13:10:00,35.98,35.98,35.96,35.97,6800.0,22.7394,22.7394,22.7267,22.7331,6800.0
2005-02-16 13:15:00,35.97,35.98,35.96,35.98,11400.0,22.7331,22.7394,22.7267,22.7394,11400.0
2005-02-16 13:20:00,35.98,35.98,35.95,35.95,20000.0,22.7394,22.7394,22.7204,22.7204,20000.0
2005-02-16 13:25:00,35.94,35.94,35.93,35.93,5400.0,22.7141,22.7141,22.7078,22.7078,5400.0
2005-02-16 13:30:00,35.94,35.94,35.92,35.93,10600.0,22.7141,22.7141,22.7015,22.7078,10600.0
2005-02-16 13:35:00,35.93,35.93,35.91,35.91,4400.0,22.7078,22.7078,22.6951,22.6951,4400.0
2005-02-16 13:40:00,35.92,35.92,35.92,35.92,1800.0,22.7015,22.7015,22.7015,22.7015,1800.0
2005-02-16 13:45:00,35.93,35.93,35.75,35.88,66800.0,22.7078,22.7078,22.594,22.6762,66800.0
2005-02-16 13:50:00,35.88,35.89,35.85,35.85,19400.0,22.6762,22.6825,22.6572,22.6572,19400.0
2005-02-16 13:55:00,35.85,35.87,35.77,35.82,53200.0,22.6572,22.6699,22.6067,22.6383,53200.0
2005-02-16 14:00:00,35.82,35.87,35.82,35.87,27400.0,22.6383,22.6699,22.6383,22.6699,27400.0
2005-02-16 14:05:00,35.86,35.91,35.85,35.88,16400.0,22.6635,22.6951,22.6572,22.6762,16400.0
2005-02-16 14:10:00,35.88,35.9,35.88,35.88,18600.0,22.6762,22.6888,22.6762,22.6762,18600.0
2005-02-16 14:15:00,35.88,35.89,35.88,35.88,18400.0,22.6762,22.6825,22.6762,22.6762,18400.0
2005-02-16 14:20:00,35.88,35.91,35.88,35.91,21400.0,22.6762,22.6951,22.6762,22.6951,21400.0
2005-02-16 14:25:00,35.93,35.93,35.88,35.89,28600.0,22.7078,22.7078,22.6762,22.6825,28600.0
2005-02-16 14:30:00,35.89,35.93,35.89,35.93,6800.0,22.6825,22.7078,22.6825,22.7078,6800.0
2005-02-16 14:35:00,35.93,35.93,35.92,35.92,19400.0,22.7078,22.7078,22.7015,22.7015,19400.0
2005-02-16 14:40:00,35.92,35.98,35.91,35.98,24000.0,22.7015,22.7394,22.6951,22.7394,24000.0
2005-02-16 14:45:00,35.98,35.98,35.96,35.96,30000.0,22.7394,22.7394,22.7267,22.7267,30000.0
2005-02-16 14:50:00,35.95,36.02,35.95,36.01,33600.0,22.7204,22.7647,22.7204,22.7583,33600.0
2005-02-16 14:55:00,36.01,36.05,36.01,36.05,43400.0,22.7583,22.7836,22.7583,22.7836,43400.0
2005-02-16 15:00:00,36.05,36.06,36.0,36.02,41000.0,22.7836,22.7899,22.752,22.7647,41000.0
2005-02-16 15:05:00,36.03,36.06,36.02,36.06,9400.0,22.771,22.7899,22.7647,22.7899,9400.0
2005-02-16 15:10:00,36.06,36.07,36.0,36.01,24800.0,22.7899,22.7963,22.752,22.7583,24800.0
2005-02-16 15:15:00,36.01,36.02,35.99,36.01,20200.0,22.7583,22.7647,22.7457,22.7583,20200.0
2005-02-16 15:20:00,36.0,36.01,35.99,35.99,19200.0,22.752,22.7583,22.7457,22.7457,19200.0
2005-02-16 15:25:00,35.99,35.99,35.96,35.96,37400.0,22.7457,22.7457,22.7267,22.7267,37400.0
2005-02-16 15:30:00,35.96,35.96,35.91,35.94,59000.0,22.7267,22.7267,22.6951,22.7141,59000.0
2005-02-16 15:35:00,35.94,35.94,35.88,35.93,54400.0,22.7141,22.7141,22.6762,22.7078,54400.0
2005-02-16 15:40:00,35.92,35.95,35.92,35.95,18000.0,22.7015,22.7204,22.7015,22.7204,18000.0
2005-02-16 15:45:00,35.95,36.0,35.95,35.98,18800.0,22.7204,22.752,22.7204,22.7394,18800.0
2005-02-16 15:50:00,35.98,35.98,35.95,35.95,22600.0,22.7394,22.7394,22.7204,22.7204,22600.0
2005-02-16 15:55:00,35.95,35.97,35.94,35.95,24800.0,22.7204,22.7331,22.7141,22.7204,24800.0
2005-02-17 09:30:00,35.9,35.91,35.88,35.88,30200.0,22.832,22.8383,22.8193,22.8193,30200.0
2005-02-17 09:35:00,35.9,35.9,35.77,35.78,20200.0,22.832,22.832,22.7493,22.7557,20200.0
2005-02-17 09:40:00,35.81,35.95,35.79,35.94,17200.0,22.7747,22.8638,22.762,22.8574,17200.0
2005-02-17 09:45:00,35.95,35.95,35.9,35.93,13800.0,22.8638,22.8638,22.832,22.8511,13800.0
2005-02-17 09:50:00,35.93,35.93,35.89,35.89,12000.0,22.8511,22.8511,22.8256,22.8256,12000.0
2005-02-17 09:55:00,35.89,35.94,35.89,35.93,4000.0,22.8256,22.8574,22.8256,22.8511,4000.0
2005-02-17 10:00:00,35.94,36.0,35.94,35.98,34000.0,22.8574,22.8956,22.8574,22.8829,34000.0
2005-02-17 10:05:00,35.98,36.0,35.98,35.99,19000.0,22.8829,22.8956,22.8829,22.8892,19000.0
2005-02-17 10:10:00,35.99,35.99,35.86,35.86,22400.0,22.8892,22.8892,22.8065,22.8065,22400.0
2005-02-17 10:15:00,35.85,35.88,35.85,35.88,16400.0,22.8002,22.8193,22.8002,22.8193,16400.0
2005-02-17 10:20:00,35.89,35.93,35.89,35.92,9200.0,22.8256,22.8511,22.8256,22.8447,9200.0
2005-02-17 10:25:00,35.91,35.92,35.88,35.92,14400.0,22.8383,22.8447,22.8193,22.8447,14400.0
2005-02-17 10:30:00,35.91,35.91,35.78,35.78,18400.0,22.8383,22.8383,22.7557,22.7557,18400.0
2005-02-17 10:35:00,35.77,35.84,35.76,35.84,9600.0,22.7493,22.7938,22.7429,22.7938,9600.0
2005-02-17 10:40:00,35.83,35.84,35.76,35.76,13200.0,22.7875,22.7938,22.7429,22.7429,13200.0
2005-02-17 10:45:00,35.8,35.83,35.77,35.83,8400.0,22.7684,22.7875,22.7493,22.7875,8400.0
2005-02-17 10:50:00,35.83,35.83,35.8,35.81,13200.0,22.7875,22.7875,22.7684,22.7747,13200.0
2005-02-17 10:55:00,35.81,35.81,35.77,35.81,16400.0,22.7747,22.7747,22.7493,22.7747,16400.0
2005-02-17 11:00:00,35.81,35.81,35.79,35.8,7200.0,22.7747,22.7747,22.762,22.7684,7200.0
2005-02-17 11:05:00,35.81,35.83,35.8,35.81,6600.0,22.7747,22.7875,22.7684,22.7747,6600.0
2005-02-17 11:10:00,35.81,35.81,35.79,35.8,14000.0,22.7747,22.7747,22.762,22.7684,14000.0
2005-02-17 11:15:00,35.8,35.82,35.79,35.8,10800.0,22.7684,22.7811,22.762,22.7684,10800.0
2005-02-17 11:20:00,35.79,35.91,35.79,35.91,12600.0,22.762,22.8383,22.762,22.8383,12600.0
2005-02-17 11:25:00,35.91,35.96,35.91,35.94,13600.0,22.8383,22.8701,22.8383,22.8574,13600.0
2005-02-17 11:30:00,35.95,35.96,35.95,35.96,1600.0,22.8638,22.8701,22.8638,22.8701,1600.0
2005-02-17 11:35:00,35.96,35.99,35.94,35.94,14600.0,22.8701,22.8892,22.8574,22.8574,14600.0
2005-02-17 11:40:00,35.92,35.94,35.92,35.93,3400.0,22.8447,22.8574,22.8447,22.8511,3400.0
2005-02-17 11:45:00,35.93,35.93,35.92,35.92,7200.0,22.8511,22.8511,22.8447,22.8447,7200.0
2005-02-17 11:50:00,35.91,35.92,35.88,35.88,12600.0,22.8383,22.8447,22.8193,22.8193,12600.0
2005-02-17 11:55:00,35.83,35.88,35.83,35.85,2600.0,22.7875,22.8193,22.7875,22.8002,2600.0
2005-02-17 12:00:00,35.87,35.93,35.87,35.93,21200.0,22.8129,22.8511,22.8129,22.8511,21200.0
2005-02-17 12:05:00,35.95,35.95,35.88,35.91,7200.0,22.8638,22.8638,22.8193,22.8383,7200.0
2005-02-17 12:10:00,35.92,35.95,35.92,35.95,9000.0,22.8447,22.8638,22.8447,22.8638,9000.0
2005-02-17 12:15:00,35.95,35.95,35.94,35.94,4000.0,22.8638,22.8638,22.8574,22.8574,4000.0
2005-02-17 12:20:00,35.94,35.96,35.94,35.96,3400.0,22.8574,22.8701,22.8574,22.8701,3400.0
2005-02-17 12:25:00,35.95,35.95,35.94,35.94,6400.0,22.8638,22.8638,22.8574,22.8574,6400.0
2005-02-17 12:30:00,35.93,35.93,35.92,35.92,2600.0,22.8511,22.8511,22.8447,22.8447,2600.0
2005-02-17 12:35:00,35.92,35.92,35.9,35.91,7800.0,22.8447,22.8447,22.832,22.8383,7800.0
2005-02-17 12:40:00,35.9,35.9,35.88,35.9,8800.0,22.832,22.832,22.8193,22.832,8800.0
2005-02-17 12:45:00,35.9,35.9,35.82,35.82,22200.0,22.832,22.832,22.7811,22.7811,22200.0
2005-02-17 12:50:00,35.85,35.87,35.84,35.87,8600.0,22.8002,22.8129,22.7938,22.8129,8600.0
2005-02-17 12:55:00,35.87,35.88,35.87,35.88,7000.0,22.8129,22.8193,22.8129,22.8193,7000.0
2005-02-17 13:00:00,35.9,35.9,35.88,35.9,10200.0,22.832,22.832,22.8193,22.832,10200.0
2005-02-17 13:05:00,35.9,35.9,35.89,35.89,12400.0,22.832,22.832,22.8256,22.8256,12400.0
2005-02-17 13:10:00,35.89,35.9,35.88,35.88,5200.0,22.8256,22.832,22.8193,22.8193,5200.0
2005-02-17 13:15:00,35.9,35.9,35.88,35.88,17600.0,22.832,22.832,22.8193,22.8193,17600.0
2005-02-17 13:20:00,35.87,35.88,35.85,35.85,10800.0,22.8129,22.8193,22.8002,22.8002,10800.0
2005-02-17 13:25:00,35.85,35.85,35.84,35.85,4600.0,22.8002,22.8002,22.7938,22.8002,4600.0
2005-02-17 13:30:00,35.85,35.88,35.85,35.85,9200.0,22.8002,22.8193,22.8002,22.8002,9200.0
2005-02-17 13:35:00,35.84,35.87,35.84,35.87,4400.0,22.7938,22.8129,22.7938,22.8129,4400.0
2005-02-17 13:40:00,35.88,35.88,35.88,35.88,2600.0,22.8193,22.8193,22.8193,22.8193,2600.0
2005-02-17 13:45:00,35.88,35.9,35.88,35.88,7200.0,22.8193,22.832,22.8193,22.8193,7200.0
2005-02-17 13:50:00,35.88,35.89,35.86,35.87,7200.0,22.8193,22.8256,22.8065,22.8129,7200.0
2005-02-17 13:55:00,35.88,35.89,35.88,35.88,5400.0,22.8193,22.8256,22.8193,22.8193,5400.0
2005-02-17 14:00:00,35.88,35.89,35.84,35.89,19600.0,22.8193,22.8256,22.7938,22.8256,19600.0
2005-02-17 14:05:00,35.89,35.9,35.87,35.87,14200.0,22.8256,22.832,22.8129,22.8129,14200.0
2005-02-17 14:10:00,35.88,35.9,35.83,35.85,47000.0,22.8193,22.832,22.7875,22.8002,47000.0
2005-02-17 14:15:00,35.87,35.9,35.87,35.88,15200.0,22.8129,22.832,22.8129,22.8193,15200.0
2005-02-17 14:20:00,35.89,35.91,35.89,35.89,5200.0,22.8256,22.8383,22.8256,22.8256,5200.0
2005-02-17 14:25:00,35.89,35.92,35.89,35.91,13400.0,22.8256,22.8447,22.8256,22.8383,13400.0
2005-02-17 14:30:00,35.91,35.91,35.89,35.9,9600.0,22.8383,22.8383,22.8256,22.832,9600.0
2005-02-17 14:35:00,35.9,35.9,35.84,35.86,18200.0,22.832,22.832,22.7938,22.8065,18200.0
2005-02-17 14:40:00,35.85,35.88,35.85,35.87,13000.0,22.8002,22.8193,22.8002,22.8129,13000.0
2005-02-17 14:45:00,35.87,35.87,35.76,35.77,12800.0,22.8129,22.8129,22.7429,22.7493,12800.0
2005-02-17 14:50:00,35.77,35.81,35.77,35.81,7400.0,22.7493,22.7747,22.7493,22.7747,7400.0
2005-02-17 14:55:00,35.8,35.83,35.77,35.8,13200.0,22.7684,22.7875,22.7493,22.7684,13200.0
2005-02-17 15:00:00,35.81,35.81,35.77,35.77,11000.0,22.7747,22.7747,22.7493,22.7493,11000.0
2005-02-17 15:05:00,35.77,35.79,35.76,35.77,7800.0,22.7493,22.762,22.7429,22.7493,7800.0
2005-02-17 15:10:00,35.77,35.79,35.77,35.79,11200.0,22.7493,22.762,22.7493,22.762,11200.0
2005-02-17 15:15:00,35.79,35.81,35.77,35.81,13200.0,22.762,22.7747,22.7493,22.7747,13200.0
2005-02-17 15:20:00,35.81,35.81,35.78,35.79,14400.0,22.7747,22.7747,22.7557,22.762,14400.0
2005-02-17 15:25:00,35.77,35.77,35.75,35.77,16600.0,22.7493,22.7493,22.7366,22.7493,16600.0
2005-02-17 15:30:00,35.77,35.77,35.75,35.77,11600.0,22.7493,22.7493,22.7366,22.7493,11600.0
2005-02-17 15:35:00,35.77,35.77,35.76,35.76,13600.0,22.7493,22.7493,22.7429,22.7429,13600.0
2005-02-17 15:40:00,35.77,35.8,35.76,35.76,15800.0,22.7493,22.7684,22.7429,22.7429,15800.0
2005-02-17 15:45:00,35.76,35.76,35.71,35.71,34000.0,22.7429,22.7429,22.7111,22.7111,34000.0
2005-02-17 15:50:00,35.72,35.73,35.71,35.71,29800.0,22.7175,22.7239,22.7111,22.7111,29800.0
2005-02-17 15:55:00,35.71,35.73,35.7,35.7,18200.0,22.7111,22.7239,22.7048,22.7048,18200.0
2005-02-18 09:30:00,35.75,35.8,35.74,35.8,70000.0,22.7366,22.7684,22.7302,22.7684,70000.0
2005-02-18 09:35:00,35.77,35.86,35.7,35.7,24400.0,22.7493,22.8065,22.7048,22.7048,24400.0
2005-02-18 09:40:00,35.71,35.71,35.67,35.71,9600.0,22.7111,22.7111,22.6857,22.7111,9600.0
2005-02-18 09:45:00,35.72,35.78,35.72,35.78,7000.0,22.7175,22.7557,22.7175,22.7557,7000.0
2005-02-18 09:50:00,35.79,35.79,35.73,35.73,6600.0,22.762,22.762,22.7239,22.7239,6600.0
2005-02-18 09:55:00,35.74,35.8,35.74,35.77,4400.0,22.7302,22.7684,22.7302,22.7493,4400.0
2005-02-18 10:00:00,35.76,35.79,35.76,35.79,16400.0,22.7429,22.762,22.7429,22.762,16400.0
2005-02-18 10:05:00,35.79,35.83,35.79,35.81,8200.0,22.762,22.7875,22.762,22.7747,8200.0
2005-02-18 10:10:00,35.81,35.85,35.81,35.81,6600.0,22.7747,22.8002,22.7747,22.7747,6600.0
2005-02-18 10:15:00,35.81,35.81,35.75,35.76,12000.0,22.7747,22.7747,22.7366,22.7429,12000.0
2005-02-18 10:20:00,35.77,35.77,35.71,35.71,7600.0,22.7493,22.7493,22.7111,22.7111,7600.0
2005-02-18 10:25:00,35.7,35.73,35.7,35.73,11000.0,22.7048,22.7239,22.7048,22.7239,11000.0
2005-02-18 10:30:00,35.72,35.74,35.69,35.73,9000.0,22.7175,22.7302,22.6984,22.7239,9000.0
2005-02-18 10:35:00,35.74,35.74,35.74,35.74,6600.0,22.7302,22.7302,22.7302,22.7302,6600.0
2005-02-18 10:40:00,35.74,35.75,35.72,35.72,11600.0,22.7302,22.7366,22.7175,22.7175,11600.0
2005-02-18 10:45:00,35.7,35.73,35.68,35.68,12200.0,22.7048,22.7239,22.6921,22.6921,12200.0
2005-02-18 10:50:00,35.68,35.7,35.65,35.68,13400.0,22.6921,22.7048,22.673,22.6921,13400.0
2005-02-18 10:55:00,35.69,35.74,35.69,35.73,6000.0,22.6984,22.7302,22.6984,22.7239,6000.0
2005-02-18 11:00:00,35.73,35.76,35.73,35.74,5600.0,22.7239,22.7429,22.7239,22.7302,5600.0
2005-02-18 11:05:00,35.74,35.76,35.73,35.76,6000.0,22.7302,22.7429,22.7239,22.7429,6000.0
2005-02-18 11:10:00,35.76,35.77,35.76,35.77,5600.0,22.7429,22.7493,22.7429,22.7493,5600.0
2005-02-18 11:15:00,35.77,35.82,35.77,35.8,8000.0,22.7493,22.7811,22.7493,22.7684,8000.0
2005-02-18 11:20:00,35.79,35.81,35.79,35.8,10000.0,22.762,22.7747,22.762,22.7684,10000.0
2005-02-18 11:25:00,35.79,35.8,35.79,35.79,8200.0,22.762,22.7684,22.762,22.762,8200.0
2005-02-18 11:30:00,35.79,35.79,35.76,35.79,5400.0,22.762,22.762,22.7429,22.762,5400.0
2005-02-18 11:35:00,35.79,35.8,35.75,35.75,16400.0,22.762,22.7684,22.7366,22.7366,16400.0
2005-02-18 11:40:00,35.74,35.76,35.66,35.67,6400.0,22.7302,22.7429,22.6793,22.6857,6400.0
2005-02-18 11:45:00,35.71,35.71,35.68,35.69,10000.0,22.7111,22.7111,22.6921,22.6984,10000.0
2005-02-18 11:50:00,35.7,35.71,35.68,35.69,9800.0,22.7048,22.7111,22.6921,22.6984,9800.0
2005-02-18 11:55:00,35.69,35.72,35.69,35.7,8800.0,22.6984,22.7175,22.6984,22.7048,8800.0
2005-02-18 12:00:00,35.7,35.71,35.69,35.69,9600.0,22.7048,22.7111,22.6984,22.6984,9600.0
2005-02-18 12:05:00,35.69,35.75,35.69,35.72,14800.0,22.6984,22.7366,22.6984,22.7175,14800.0
2005-02-18 12:10:00,35.72,35.73,35.72,35.72,3000.0,22.7175,22.7239,22.7175,22.7175,3000.0
2005-02-18 12:15:00,35.73,35.73,35.69,35.69,5200.0,22.7239,22.7239,22.6984,22.6984,5200.0
2005-02-18 12:20:00,35.7,35.71,35.7,35.7,2000.0,22.7048,22.7111,22.7048,22.7048,2000.0
2005-02-18 12:25:00,35.7,35.7,35.67,35.7,11600.0,22.7048,22.7048,22.6857,22.7048,11600.0
2005-02-18 12:30:00,35.67,35.7,35.67,35.7,5000.0,22.6857,22.7048,22.6857,22.7048,5000.0
2005-02-18 12:35:00,35.7,35.72,35.69,35.69,6400.0,22.7048,22.7175,22.6984,22.6984,6400.0
2005-02-18 12:40:00,35.7,35.71,35.69,35.7,6400.0,22.7048,22.7111,22.6984,22.7048,6400.0
2005-02-18 12:45:00,35.7,35.72,35.7,35.72,3800.0,22.7048,22.7175,22.7048,22.7175,3800.0
2005-02-18 12:50:00,35.71,35.74,35.71,35.72,7800.0,22.7111,22.7302,22.7111,22.7175,7800.0
2005-02-18 12:55:00,35.71,35.71,35.69,35.7,7200.0,22.7111,22.7111,22.6984,22.7048,7200.0
2005-02-18 13:00:00,35.7,35.7,35.66,35.66,5400.0,22.7048,22.7048,22.6793,22.6793,5400.0
2005-02-18 13:05:00,35.66,35.69,35.65,35.69,8200.0,22.6793,22.6984,22.673,22.6984,8200.0
2005-02-18 13:10:00,35.68,35.68,35.63,35.66,7200.0,22.6921,22.6921,22.6603,22.6793,7200.0
2005-02-18 13:15:00,35.64,35.66,35.64,35.65,6200.0,22.6666,22.6793,22.6666,22.673,6200.0
2005-02-18 13:20:00,35.65,35.66,35.62,35.62,22000.0,22.673,22.6793,22.6539,22.6539,22000.0
2005-02-18 13:25:00,35.62,35.66,35.62,35.65,28200.0,22.6539,22.6793,22.6539,22.673,28200.0
2005-02-18 13:30:00,35.66,35.69,35.65,35.69,10000.0,22.6793,22.6984,22.673,22.6984,10000.0
2005-02-18 13:35:00,35.68,35.69,35.67,35.68,7800.0,22.6921,22.6984,22.6857,22.6921,7800.0
2005-02-18 13:40:00,35.67,35.69,35.67,35.69,3000.0,22.6857,22.6984,22.6857,22.6984,3000.0
2005-02-18 13:45:00,35.7,35.7,35.69,35.7,6000.0,22.7048,22.7048,22.6984,22.7048,6000.0
2005-02-18 13:50:00,35.69,35.71,35.69,35.7,5200.0,22.6984,22.7111,22.6984,22.7048,5200.0
2005-02-18 13:55:00,35.7,35.71,35.7,35.71,5800.0,22.7048,22.7111,22.7048,22.7111,5800.0
2005-02-18 14:00:00,35.7,35.72,35.69,35.71,7800.0,22.7048,22.7175,22.6984,22.7111,7800.0
2005-02-18 14:05:00,35.71,35.72,35.7,35.72,10400.0,22.7111,22.7175,22.7048,22.7175,10400.0
2005-02-18 14:10:00,35.71,35.74,35.71,35.74,10800.0,22.7111,22.7302,22.7111,22.7302,10800.0
2005-02-18 14:15:00,35.73,35.74,35.72,35.73,10200.0,22.7239,22.7302,22.7175,22.7239,10200.0
2005-02-18 14:20:00,35.73,35.74,35.73,35.73,13800.0,22.7239,22.7302,22.7239,22.7239,13800.0
2005-02-18 14:25:00,35.72,35.74,35.72,35.74,23200.0,22.7175,22.7302,22.7175,22.7302,23200.0
2005-02-18 14:30:00,35.75,35.76,35.73,35.74,15800.0,22.7366,22.7429,22.7239,22.7302,15800.0
2005-02-18 14:35:00,35.74,35.76,35.74,35.76,17400.0,22.7302,22.7429,22.7302,22.7429,17400.0
2005-02-18 14:40:00,35.77,35.8,35.76,35.8,15800.0,22.7493,22.7684,22.7429,22.7684,15800.0
2005-02-18 14:45:00,35.8,35.83,35.8,35.83,25200.0,22.7684,22.7875,22.7684,22.7875,25200.0
2005-02-18 14:50:00,35.84,35.85,35.82,35.85,16200.0,22.7938,22.8002,22.7811,22.8002,16200.0
2005-02-18 14:55:00,35.85,35.85,35.82,35.82,20600.0,22.8002,22.8002,22.7811,22.7811,20600.0
2005-02-18 15:00:00,35.82,35.82,35.82,35.82,21800.0,22.7811,22.7811,22.7811,22.7811,21800.0
2005-02-18 15:05:00,35.82,35.85,35.82,35.84,24200.0,22.7811,22.8002,22.7811,22.7938,24200.0
2005-02-18 15:10:00,35.84,35.85,35.82,35.84,28200.0,22.7938,22.8002,22.7811,22.7938,28200.0
2005-02-18 15:15:00,35.84,35.85,35.84,35.85,46200.0,22.7938,22.8002,22.7938,22.8002,46200.0
2005-02-18 15:20:00,35.85,35.87,35.85,35.86,26600.0,22.8002,22.8129,22.8002,22.8065,26600.0
2005-02-18 15:25:00,35.86,35.88,35.85,35.88,23600.0,22.8065,22.8193,22.8002,22.8193,23600.0
2005-02-18 15:30:00,35.9,35.91,35.82,35.83,49400.0,22.832,22.8383,22.7811,22.7875,49400.0
2005-02-18 15:35:00,35.84,35.84,35.77,35.78,17000.0,22.7938,22.7938,22.7493,22.7557,17000.0
2005-02-18 15:40:00,35.77,35.78,35.77,35.78,13400.0,22.7493,22.7557,22.7493,22.7557,13400.0
2005-02-18 15:45:00,35.77,35.8,35.76,35.76,14800.0,22.7493,22.7684,22.7429,22.7429,14800.0
2005-02-18 15:50:00,35.74,35.75,35.74,35.74,11800.0,22.7302,22.7366,22.7302,22.7302,11800.0
2005-02-18 15:55:00,35.74,35.77,35.73,35.76,21400.0,22.7302,22.7493,22.7239,22.7429,21400.0
2005-02-22 09:35:00,35.43,35.43,35.27,35.35,78000.0,22.5331,22.5331,22.4313,22.4822,78000.0
2005-02-22 09:40:00,35.33,35.41,35.33,35.4,18200.0,22.4695,22.5203,22.4695,22.514,18200.0
2005-02-22 09:45:00,35.38,35.43,35.38,35.42,10800.0,22.5013,22.5331,22.5013,22.5267,10800.0
2005-02-22 09:50:00,35.42,35.43,35.37,35.37,17400.0,22.5267,22.5331,22.4949,22.4949,17400.0
2005-02-22 09:55:00,35.36,35.42,35.34,35.41,21600.0,22.4885,22.5267,22.4758,22.5203,21600.0
2005-02-22 10:00:00,35.41,35.42,35.32,35.37,25200.0,22.5203,22.5267,22.4631,22.4949,25200.0
2005-02-22 10:05:00,35.36,35.4,35.35,35.35,27600.0,22.4885,22.514,22.4822,22.4822,27600.0
2005-02-22 10:10:00,35.37,35.49,35.37,35.49,40000.0,22.4949,22.5712,22.4949,22.5712,40000.0
2005-02-22 10:15:00,35.51,35.52,35.48,35.49,23000.0,22.5839,22.5903,22.5649,22.5712,23000.0
2005-02-22 10:20:00,35.48,35.54,35.48,35.54,16200.0,22.5649,22.603,22.5649,22.603,16200.0
2005-02-22 10:25:00,35.52,35.6,35.52,35.52,22800.0,22.5903,22.6412,22.5903,22.5903,22800.0
2005-02-22 10:30:00,35.52,35.53,35.52,35.53,10800.0,22.5903,22.5967,22.5903,22.5967,10800.0
2005-02-22 10:35:00,35.53,35.62,35.52,35.62,9200.0,22.5967,22.6539,22.5903,22.6539,9200.0
2005-02-22 10:40:00,35.63,35.67,35.63,35.66,17800.0,22.6603,22.6857,22.6603,22.6793,17800.0
2005-02-22 10:45:00,35.66,35.66,35.65,35.65,19400.0,22.6793,22.6793,22.673,22.673,19400.0
2005-02-22 10:50:00,35.65,35.68,35.63,35.63,16000.0,22.673,22.6921,22.6603,22.6603,16000.0
2005-02-22 10:55:00,35.63,35.63,35.6,35.62,14200.0,22.6603,22.6603,22.6412,22.6539,14200.0
2005-02-22 11:00:00,35.62,35.66,35.62,35.66,24800.0,22.6539,22.6793,22.6539,22.6793,24800.0
2005-02-22 11:05:00,35.65,35.68,35.63,35.64,28400.0,22.673,22.6921,22.6603,22.6666,28400.0
2005-02-22 11:10:00,35.64,35.64,35.57,35.58,14800.0,22.6666,22.6666,22.6221,22.6285,14800.0
2005-02-22 11:15:00,35.56,35.58,35.56,35.57,16400.0,22.6157,22.6285,22.6157,22.6221,16400.0
2005-02-22 11:20:00,35.57,35.59,35.57,35.57,29000.0,22.6221,22.6348,22.6221,22.6221,29000.0
2005-02-22 11:25:00,35.57,35.58,35.56,35.57,14000.0,22.6221,22.6285,22.6157,22.6221,14000.0
2005-02-22 11:30:00,35.57,35.6,35.57,35.6,17600.0,22.6221,22.6412,22.6221,22.6412,17600.0
2005-02-22 11:35:00,35.6,35.61,35.57,35.58,9400.0,22.6412,22.6475,22.6221,22.6285,9400.0
2005-02-22 11:40:00,35.58,35.6,35.58,35.59,10400.0,22.6285,22.6412,22.6285,22.6348,10400.0
2005-02-22 11:45:00,35.6,35.63,35.6,35.62,9200.0,22.6412,22.6603,22.6412,22.6539,9200.0
2005-02-22 11:50:00,35.63,35.63,35.6,35.62,14600.0,22.6603,22.6603,22.6412,22.6539,14600.0
2005-02-22 11:55:00,35.62,35.63,35.62,35.63,7000.0,22.6539,22.6603,22.6539,22.6603,7000.0
2005-02-22 12:00:00,35.63,35.64,35.63,35.63,10600.0,22.6603,22.6666,22.6603,22.6603,10600.0
2005-02-22 12:05:00,35.63,35.69,35.63,35.68,7000.0,22.6603,22.6984,22.6603,22.6921,7000.0
2005-02-22 12:10:00,35.67,35.68,35.65,35.66,16200.0,22.6857,22.6921,22.673,22.6793,16200.0
2005-02-22 12:15:00,35.66,35.66,35.58,35.58,20200.0,22.6793,22.6793,22.6285,22.6285,20200.0
2005-02-22 12:20:00,35.58,35.58,35.51,35.52,31800.0,22.6285,22.6285,22.5839,22.5903,31800.0
2005-02-22 12:25:00,35.5,35.5,35.46,35.48,24200.0,22.5776,22.5776,22.5521,22.5649,24200.0
2005-02-22 12:30:00,35.49,35.52,35.46,35.47,11000.0,22.5712,22.5903,22.5521,22.5585,11000.0
2005-02-22 12:35:00,35.46,35.49,35.45,35.47,22800.0,22.5521,22.5712,22.5458,22.5585,22800.0
2005-02-22 12:40:00,35.47,35.47,35.45,35.47,14800.0,22.5585,22.5585,22.5458,22.5585,14800.0
2005-02-22 12:45:00,35.47,35.48,35.44,35.45,9200.0,22.5585,22.5649,22.5394,22.5458,9200.0
2005-02-22 12:50:00,35.45,35.46,35.45,35.45,8200.0,22.5458,22.5521,22.5458,22.5458,8200.0
2005-02-22 12:55:00,35.45,35.48,35.44,35.48,5000.0,22.5458,22.5649,22.5394,22.5649,5000.0
2005-02-22 13:00:00,35.47,35.48,35.44,35.44,18200.0,22.5585,22.5649,22.5394,22.5394,18200.0
2005-02-22 13:05:00,35.44,35.47,35.44,35.47,10800.0,22.5394,22.5585,22.5394,22.5585,10800.0
2005-02-22 13:10:00,35.46,35.49,35.45,35.49,9200.0,22.5521,22.5712,22.5458,22.5712,9200.0
2005-02-22 13:15:00,35.5,35.52,35.5,35.52,8800.0,22.5776,22.5903,22.5776,22.5903,8800.0
2005-02-22 13:20:00,35.52,35.52,35.49,35.49,9000.0,22.5903,22.5903,22.5712,22.5712,9000.0
2005-02-22 13:25:00,35.49,35.49,35.47,35.48,6000.0,22.5712,22.5712,22.5585,22.5649,6000.0
2005-02-22 13:30:00,35.48,35.49,35.47,35.49,4800.0,22.5649,22.5712,22.5585,22.5712,4800.0
2005-02-22 13:35:00,35.49,35.49,35.43,35.46,15600.0,22.5712,22.5712,22.5331,22.5521,15600.0
2005-02-22 13:40:00,35.46,35.47,35.46,35.47,7600.0,22.5521,22.5585,22.5521,22.5585,7600.0
2005-02-22 13:45:00,35.46,35.48,35.46,35.47,8000.0,22.5521,22.5649,22.5521,22.5585,8000.0
2005-02-22 13:50:00,35.48,35.49,35.46,35.46,9400.0,22.5649,22.5712,22.5521,22.5521,9400.0
2005-02-22 13:55:00,35.46,35.46,35.41,35.42,13600.0,22.5521,22.5521,22.5203,22.5267,13600.0
2005-02-22 14:00:00,35.44,35.45,35.41,35.42,21400.0,22.5394,22.5458,22.5203,22.5267,21400.0
2005-02-22 14:05:00,35.42,35.42,35.33,35.33,26800.0,22.5267,22.5267,22.4695,22.4695,26800.0
2005-02-22 14:10:00,35.33,35.33,35.31,35.31,15600.0,22.4695,22.4695,22.4567,22.4567,15600.0
2005-02-22 14:15:00,35.31,35.31,35.26,35.26,27400.0,22.4567,22.4567,22.4249,22.4249,27400.0
2005-02-22 14:20:00,35.26,35.26,35.2,35.2,28800.0,22.4249,22.4249,22.3868,22.3868,28800.0
2005-02-22 14:25:00,35.2,35.2,35.17,35.2,12000.0,22.3868,22.3868,22.3677,22.3868,12000.0
2005-02-22 14:30:00,35.2,35.26,35.2,35.24,11800.0,22.3868,22.4249,22.3868,22.4122,11800.0
2005-02-22 14:35:00,35.24,35.24,35.2,35.23,21000.0,22.4122,22.4122,22.3868,22.4059,21000.0
2005-02-22 14:40:00,35.24,35.24,35.22,35.23,19800.0,22.4122,22.4122,22.3995,22.4059,19800.0
2005-02-22 14:45:00,35.23,35.23,35.22,35.23,28800.0,22.4059,22.4059,22.3995,22.4059,28800.0
2005-02-22 14:50:00,35.23,35.24,35.23,35.24,17800.0,22.4059,22.4122,22.4059,22.4122,17800.0
2005-02-22 14:55:00,35.24,35.25,35.23,35.24,12200.0,22.4122,22.4186,22.4059,22.4122,12200.0
2005-02-22 15:00:00,35.24,35.26,35.24,35.26,5400.0,22.4122,22.4249,22.4122,22.4249,5400.0
2005-02-22 15:05:00,35.26,35.27,35.26,35.27,14600.0,22.4249,22.4313,22.4249,22.4313,14600.0
2005-02-22 15:10:00,35.27,35.29,35.26,35.27,51200.0,22.4313,22.444,22.4249,22.4313,51200.0
2005-02-22 15:15:00,35.28,35.31,35.28,35.3,21800.0,22.4377,22.4567,22.4377,22.4504,21800.0
2005-02-22 15:20:00,35.3,35.31,35.3,35.3,25200.0,22.4504,22.4567,22.4504,22.4504,25200.0
2005-02-22 15:25:00,35.3,35.3,35.26,35.27,19400.0,22.4504,22.4504,22.4249,22.4313,19400.0
2005-02-22 15:30:00,35.27,35.28,35.26,35.27,16000.0,22.4313,22.4377,22.4249,22.4313,16000.0
2005-02-22 15:35:00,35.27,35.27,35.27,35.27,14600.0,22.4313,22.4313,22.4313,22.4313,14600.0
2005-02-22 15:40:00,35.27,35.27,35.23,35.23,13600.0,22.4313,22.4313,22.4059,22.4059,13600.0
2005-02-22 15:45:00,35.22,35.23,35.19,35.19,51600.0,22.3995,22.4059,22.3804,22.3804,51600.0
2005-02-22 15:50:00,35.19,35.2,35.18,35.2,14400.0,22.3804,22.3868,22.3741,22.3868,14400.0
2005-02-22 15:55:00,35.2,35.21,35.14,35.14,27000.0,22.3868,22.3931,22.3486,22.3486,27000.0
2005-02-23 09:35:00,35.38,35.46,35.37,35.45,38600.0,22.5013,22.5521,22.4949,22.5458,38600.0
2005-02-23 09:40:00,35.45,35.45,35.4,35.45,10000.0,22.5458,22.5458,22.514,22.5458,10000.0
2005-02-23 09:45:00,35.45,35.45,35.32,35.34,12000.0,22.5458,22.5458,22.4631,22.4758,12000.0
2005-02-23 09:50:00,35.33,35.38,35.33,35.38,10200.0,22.4695,22.5013,22.4695,22.5013,10200.0
2005-02-23 09:55:00,35.37,35.37,35.26,35.29,12400.0,22.4949,22.4949,22.4249,22.444,12400.0
2005-02-23 10:00:00,35.3,35.3,35.25,35.26,10200.0,22.4504,22.4504,22.4186,22.4249,10200.0
2005-02-23 10:05:00,35.26,35.3,35.26,35.3,8200.0,22.4249,22.4504,22.4249,22.4504,8200.0
2005-02-23 10:10:00,35.36,35.39,35.35,35.38,9200.0,22.4885,22.5076,22.4822,22.5013,9200.0
2005-02-23 10:15:00,35.38,35.42,35.38,35.42,7600.0,22.5013,22.5267,22.5013,22.5267,7600.0
2005-02-23 10:20:00,35.42,35.5,35.42,35.49,7400.0,22.5267,22.5776,22.5267,22.5712,7400.0
2005-02-23 10:25:00,35.49,35.5,35.44,35.48,10800.0,22.5712,22.5776,22.5394,22.5649,10800.0
2005-02-23 10:30:00,35.48,35.48,35.44,35.44,6000.0,22.5649,22.5649,22.5394,22.5394,6000.0
2005-02-23 10:35:00,35.43,35.43,35.35,35.36,6600.0,22.5331,22.5331,22.4822,22.4885,6600.0
2005-02-23 10:40:00,35.37,35.37,35.34,35.34,3800.0,22.4949,22.4949,22.4758,22.4758,3800.0
2005-02-23 10:45:00,35.34,35.35,35.31,35.35,17200.0,22.4758,22.4822,22.4567,22.4822,17200.0
2005-02-23 10:50:00,35.34,35.4,35.34,35.39,13000.0,22.4758,22.514,22.4758,22.5076,13000.0
2005-02-23 10:55:00,35.4,35.46,35.38,35.46,33600.0,22.514,22.5521,22.5013,22.5521,33600.0
2005-02-23 11:00:00,35.47,35.47,35.45,35.46,6800.0,22.5585,22.5585,22.5458,22.5521,6800.0
2005-02-23 11:05:00,35.48,35.53,35.48,35.52,36400.0,22.5649,22.5967,22.5649,22.5903,36400.0
2005-02-23 11:10:00,35.52,35.52,35.49,35.52,14000.0,22.5903,22.5903,22.5712,22.5903,14000.0
2005-02-23 11:15:00,35.51,35.57,35.51,35.56,7800.0,22.5839,22.6221,22.5839,22.6157,7800.0
2005-02-23 11:20:00,35.56,35.6,35.56,35.59,20200.0,22.6157,22.6412,22.6157,22.6348,20200.0
2005-02-23 11:25:00,35.59,35.59,35.56,35.57,5800.0,22.6348,22.6348,22.6157,22.6221,5800.0
2005-02-23 11:30:00,35.57,35.64,35.57,35.64,12000.0,22.6221,22.6666,22.6221,22.6666,12000.0
2005-02-23 11:35:00,35.65,35.65,35.62,35.62,5200.0,22.673,22.673,22.6539,22.6539,5200.0
2005-02-23 11:40:00,35.6,35.65,35.6,35.63,7200.0,22.6412,22.673,22.6412,22.6603,7200.0
2005-02-23 11:45:00,35.62,35.63,35.6,35.61,3600.0,22.6539,22.6603,22.6412,22.6475,3600.0
2005-02-23 11:50:00,35.61,35.62,35.6,35.62,3800.0,22.6475,22.6539,22.6412,22.6539,3800.0
2005-02-23 11:55:00,35.62,35.65,35.61,35.65,11200.0,22.6539,22.673,22.6475,22.673,11200.0
2005-02-23 12:00:00,35.64,35.64,35.61,35.61,3600.0,22.6666,22.6666,22.6475,22.6475,3600.0
2005-02-23 12:05:00,35.61,35.62,35.56,35.57,29600.0,22.6475,22.6539,22.6157,22.6221,29600.0
2005-02-23 12:10:00,35.57,35.58,35.57,35.58,1600.0,22.6221,22.6285,22.6221,22.6285,1600.0
2005-02-23 12:15:00,35.58,35.59,35.57,35.57,4400.0,22.6285,22.6348,22.6221,22.6221,4400.0
2005-02-23 12:20:00,35.58,35.62,35.58,35.62,10600.0,22.6285,22.6539,22.6285,22.6539,10600.0
2005-02-23 12:25:00,35.62,35.62,35.6,35.61,5400.0,22.6539,22.6539,22.6412,22.6475,5400.0
2005-02-23 12:30:00,35.6,35.61,35.6,35.61,2600.0,22.6412,22.6475,22.6412,22.6475,2600.0
2005-02-23 12:35:00,35.61,35.62,35.58,35.6,7800.0,22.6475,22.6539,22.6285,22.6412,7800.0
2005-02-23 12:40:00,35.6,35.6,35.57,35.57,4200.0,22.6412,22.6412,22.6221,22.6221,4200.0
2005-02-23 12:45:00,35.58,35.6,35.58,35.58,6400.0,22.6285,22.6412,22.6285,22.6285,6400.0
2005-02-23 12:50:00,35.59,35.6,35.59,35.6,4200.0,22.6348,22.6412,22.6348,22.6412,4200.0
2005-02-23 12:55:00,35.6,35.6,35.58,35.58,4600.0,22.6412,22.6412,22.6285,22.6285,4600.0
2005-02-23 13:00:00,35.59,35.6,35.58,35.6,19600.0,22.6348,22.6412,22.6285,22.6412,19600.0
2005-02-23 13:05:00,35.61,35.61,35.59,35.59,10400.0,22.6475,22.6475,22.6348,22.6348,10400.0
2005-02-23 13:10:00,35.58,35.58,35.52,35.52,12200.0,22.6285,22.6285,22.5903,22.5903,12200.0
2005-02-23 13:15:00,35.52,35.54,35.52,35.54,6000.0,22.5903,22.603,22.5903,22.603,6000.0
2005-02-23 13:20:00,35.54,35.54,35.48,35.51,11800.0,22.603,22.603,22.5649,22.5839,11800.0
2005-02-23 13:25:00,35.5,35.51,35.47,35.47,8800.0,22.5776,22.5839,22.5585,22.5585,8800.0
2005-02-23 13:30:00,35.47,35.49,35.47,35.49,11200.0,22.5585,22.5712,22.5585,22.5712,11200.0
2005-02-23 13:35:00,35.49,35.5,35.49,35.49,18000.0,22.5712,22.5776,22.5712,22.5712,18000.0
2005-02-23 13:40:00,35.49,35.49,35.46,35.46,10200.0,22.5712,22.5712,22.5521,22.5521,10200.0
2005-02-23 13:45:00,35.47,35.5,35.47,35.49,16200.0,22.5585,22.5776,22.5585,22.5712,16200.0
2005-02-23 13:50:00,35.49,35.5,35.48,35.48,55800.0,22.5712,22.5776,22.5649,22.5649,55800.0
2005-02-23 13:55:00,35.5,35.52,35.49,35.51,7000.0,22.5776,22.5903,22.5712,22.5839,7000.0
2005-02-23 14:00:00,35.51,35.57,35.49,35.56,25200.0,22.5839,22.6221,22.5712,22.6157,25200.0
2005-02-23 14:05:00,35.56,35.61,35.53,35.58,13200.0,22.6157,22.6475,22.5967,22.6285,13200.0
2005-02-23 14:10:00,35.56,35.56,35.48,35.49,6800.0,22.6157,22.6157,22.5649,22.5712,6800.0
2005-02-23 14:15:00,35.5,35.52,35.47,35.52,13800.0,22.5776,22.5903,22.5585,22.5903,13800.0
2005-02-23 14:20:00,35.52,35.59,35.52,35.59,15600.0,22.5903,22.6348,22.5903,22.6348,15600.0
2005-02-23 14:25:00,35.59,35.63,35.58,35.6,9000.0,22.6348,22.6603,22.6285,22.6412,9000.0
2005-02-23 14:30:00,35.6,35.64,35.6,35.64,8600.0,22.6412,22.6666,22.6412,22.6666,8600.0
2005-02-23 14:35:00,35.65,35.65,35.64,35.65,9600.0,22.673,22.673,22.6666,22.673,9600.0
2005-02-23 14:40:00,35.65,35.65,35.62,35.63,7800.0,22.673,22.673,22.6539,22.6603,7800.0
2005-02-23 14:45:00,35.62,35.65,35.61,35.65,6400.0,22.6539,22.673,22.6475,22.673,6400.0
2005-02-23 14:50:00,35.66,35.67,35.6,35.62,7800.0,22.6793,22.6857,22.6412,22.6539,7800.0
2005-02-23 14:55:00,35.6,35.63,35.6,35.63,4600.0,22.6412,22.6603,22.6412,22.6603,4600.0
2005-02-23 15:00:00,35.65,35.65,35.59,35.63,11400.0,22.673,22.673,22.6348,22.6603,11400.0
2005-02-23 15:05:00,35.63,35.66,35.63,35.66,7600.0,22.6603,22.6793,22.6603,22.6793,7600.0
2005-02-23 15:10:00,35.66,35.7,35.66,35.67,25400.0,22.6793,22.7048,22.6793,22.6857,25400.0
2005-02-23 15:15:00,35.68,35.74,35.68,35.74,12600.0,22.6921,22.7302,22.6921,22.7302,12600.0
2005-02-23 15:20:00,35.74,35.76,35.74,35.75,23800.0,22.7302,22.7429,22.7302,22.7366,23800.0
2005-02-23 15:25:00,35.75,35.76,35.74,35.74,9800.0,22.7366,22.7429,22.7302,22.7302,9800.0
2005-02-23 15:30:00,35.74,35.75,35.74,35.75,13600.0,22.7302,22.7366,22.7302,22.7366,13600.0
2005-02-23 15:35:00,35.75,35.77,35.74,35.77,15800.0,22.7366,22.7493,22.7302,22.7493,15800.0
2005-02-23 15:40:00,35.77,35.77,35.72,35.73,15800.0,22.7493,22.7493,22.7175,22.7239,15800.0
2005-02-23 15:45:00,35.73,35.78,35.73,35.77,20200.0,22.7239,22.7557,22.7239,22.7493,20200.0
2005-02-23 15:50:00,35.77,35.77,35.76,35.77,26400.0,22.7493,22.7493,22.7429,22.7493,26400.0
2005-02-23 15:55:00,35.76,35.77,35.76,35.77,18800.0,22.7429,22.7493,22.7429,22.7493,18800.0
2005-02-24 09:30:00,35.75,35.83,35.75,35.8,20400.0,22.7366,22.7875,22.7366,22.7684,20400.0
2005-02-24 09:35:00,35.79,35.79,35.72,35.75,7800.0,22.762,22.762,22.7175,22.7366,7800.0
2005-02-24 09:40:00,35.75,35.76,35.7,35.72,8000.0,22.7366,22.7429,22.7048,22.7175,8000.0
2005-02-24 09:45:00,35.72,35.72,35.66,35.66,11800.0,22.7175,22.7175,22.6793,22.6793,11800.0
2005-02-24 09:50:00,35.67,35.67,35.58,35.6,15400.0,22.6857,22.6857,22.6285,22.6412,15400.0
2005-02-24 09:55:00,35.63,35.66,35.6,35.63,11200.0,22.6603,22.6793,22.6412,22.6603,11200.0
2005-02-24 10:00:00,35.63,35.65,35.59,35.65,10200.0,22.6603,22.673,22.6348,22.673,10200.0
2005-02-24 10:05:00,35.66,35.7,35.63,35.68,14600.0,22.6793,22.7048,22.6603,22.6921,14600.0
2005-02-24 10:10:00,35.69,35.72,35.68,35.7,13800.0,22.6984,22.7175,22.6921,22.7048,13800.0
2005-02-24 10:15:00,35.7,35.72,35.68,35.7,13400.0,22.7048,22.7175,22.6921,22.7048,13400.0
2005-02-24 10:20:00,35.7,35.7,35.68,35.68,9800.0,22.7048,22.7048,22.6921,22.6921,9800.0
2005-02-24 10:25:00,35.68,35.7,35.68,35.69,10200.0,22.6921,22.7048,22.6921,22.6984,10200.0
2005-02-24 10:30:00,35.69,35.8,35.69,35.8,17000.0,22.6984,22.7684,22.6984,22.7684,17000.0
2005-02-24 10:35:00,35.81,35.83,35.74,35.74,9400.0,22.7747,22.7875,22.7302,22.7302,9400.0
2005-02-24 10:40:00,35.74,35.74,35.68,35.69,9800.0,22.7302,22.7302,22.6921,22.6984,9800.0
2005-02-24 10:45:00,35.69,35.7,35.67,35.69,9600.0,22.6984,22.7048,22.6857,22.6984,9600.0
2005-02-24 10:50:00,35.69,35.72,35.68,35.69,8400.0,22.6984,22.7175,22.6921,22.6984,8400.0
2005-02-24 10:55:00,35.69,35.71,35.63,35.63,22400.0,22.6984,22.7111,22.6603,22.6603,22400.0
2005-02-24 11:00:00,35.63,35.65,35.63,35.65,25000.0,22.6603,22.673,22.6603,22.673,25000.0
2005-02-24 11:05:00,35.65,35.67,35.64,35.66,7600.0,22.673,22.6857,22.6666,22.6793,7600.0
2005-02-24 11:10:00,35.65,35.67,35.65,35.67,10000.0,22.673,22.6857,22.673,22.6857,10000.0
2005-02-24 11:15:00,35.66,35.7,35.65,35.69,18400.0,22.6793,22.7048,22.673,22.6984,18400.0
2005-02-24 11:20:00,35.68,35.69,35.66,35.69,9200.0,22.6921,22.6984,22.6793,22.6984,9200.0
2005-02-24 11:25:00,35.7,35.7,35.69,35.69,8000.0,22.7048,22.7048,22.6984,22.6984,8000.0
2005-02-24 11:30:00,35.69,35.7,35.67,35.68,13200.0,22.6984,22.7048,22.6857,22.6921,13200.0
2005-02-24 11:35:00,35.68,35.69,35.67,35.69,6200.0,22.6921,22.6984,22.6857,22.6984,6200.0
2005-02-24 11:40:00,35.69,35.7,35.69,35.69,6000.0,22.6984,22.7048,22.6984,22.6984,6000.0
2005-02-24 11:45:00,35.69,35.71,35.69,35.7,6800.0,22.6984,22.7111,22.6984,22.7048,6800.0
2005-02-24 11:50:00,35.69,35.7,35.66,35.66,11800.0,22.6984,22.7048,22.6793,22.6793,11800.0
2005-02-24 11:55:00,35.66,35.67,35.65,35.67,17200.0,22.6793,22.6857,22.673,22.6857,17200.0
2005-02-24 12:00:00,35.67,35.68,35.65,35.66,5200.0,22.6857,22.6921,22.673,22.6793,5200.0
2005-02-24 12:05:00,35.65,35.66,35.65,35.66,9800.0,22.673,22.6793,22.673,22.6793,9800.0
2005-02-24 12:10:00,35.66,35.66,35.65,35.65,5000.0,22.6793,22.6793,22.673,22.673,5000.0
2005-02-24 12:15:00,35.65,35.65,35.63,35.63,14000.0,22.673,22.673,22.6603,22.6603,14000.0
2005-02-24 12:20:00,35.63,35.67,35.62,35.64,12800.0,22.6603,22.6857,22.6539,22.6666,12800.0
2005-02-24 12:25:00,35.63,35.65,35.63,35.65,8000.0,22.6603,22.673,22.6603,22.673,8000.0
2005-02-24 12:30:00,35.65,35.65,35.63,35.63,8800.0,22.673,22.673,22.6603,22.6603,8800.0
2005-02-24 12:35:00,35.63,35.65,35.63,35.65,8000.0,22.6603,22.673,22.6603,22.673,8000.0
2005-02-24 12:40:00,35.65,35.65,35.65,35.65,1800.0,22.673,22.673,22.673,22.673,1800.0
2005-02-24 12:45:00,35.64,35.72,35.64,35.72,16000.0,22.6666,22.7175,22.6666,22.7175,16000.0
2005-02-24 12:50:00,35.7,35.72,35.7,35.7,3600.0,22.7048,22.7175,22.7048,22.7048,3600.0
2005-02-24 12:55:00,35.7,35.71,35.7,35.7,5000.0,22.7048,22.7111,22.7048,22.7048,5000.0
2005-02-24 13:00:00,35.7,35.71,35.7,35.7,4800.0,22.7048,22.7111,22.7048,22.7048,4800.0
2005-02-24 13:05:00,35.71,35.72,35.68,35.69,18600.0,22.7111,22.7175,22.6921,22.6984,18600.0
2005-02-24 13:10:00,35.7,35.7,35.67,35.68,4000.0,22.7048,22.7048,22.6857,22.6921,4000.0
2005-02-24 13:15:00,35.68,35.7,35.67,35.7,9600.0,22.6921,22.7048,22.6857,22.7048,9600.0
2005-02-24 13:20:00,35.71,35.71,35.69,35.71,4000.0,22.7111,22.7111,22.6984,22.7111,4000.0
2005-02-24 13:25:00,35.71,35.72,35.7,35.7,14000.0,22.7111,22.7175,22.7048,22.7048,14000.0
2005-02-24 13:30:00,35.7,35.73,35.7,35.73,7000.0,22.7048,22.7239,22.7048,22.7239,7000.0
2005-02-24 13:35:00,35.73,35.85,35.71,35.77,14800.0,22.7239,22.8002,22.7111,22.7493,14800.0
2005-02-24 13:40:00,35.77,35.77,35.75,35.75,9600.0,22.7493,22.7493,22.7366,22.7366,9600.0
2005-02-24 13:45:00,35.76,35.77,35.76,35.76,6800.0,22.7429,22.7493,22.7429,22.7429,6800.0
2005-02-24 13:50:00,35.77,35.82,35.77,35.82,6800.0,22.7493,22.7811,22.7493,22.7811,6800.0
2005-02-24 13:55:00,35.82,35.82,35.8,35.8,12800.0,22.7811,22.7811,22.7684,22.7684,12800.0
2005-02-24 14:00:00,35.8,35.87,35.8,35.83,25200.0,22.7684,22.8129,22.7684,22.7875,25200.0
2005-02-24 14:05:00,35.83,35.85,35.83,35.85,7400.0,22.7875,22.8002,22.7875,22.8002,7400.0
2005-02-24 14:10:00,35.87,35.95,35.87,35.88,31600.0,22.8129,22.8638,22.8129,22.8193,31600.0
2005-02-24 14:15:00,35.89,35.94,35.88,35.91,17400.0,22.8256,22.8574,22.8193,22.8383,17400.0
2005-02-24 14:20:00,35.9,35.94,35.88,35.93,19400.0,22.832,22.8574,22.8193,22.8511,19400.0
2005-02-24 14:25:00,35.95,35.95,35.9,35.94,29200.0,22.8638,22.8638,22.832,22.8574,29200.0
2005-02-24 14:30:00,35.95,35.95,35.93,35.93,18000.0,22.8638,22.8638,22.8511,22.8511,18000.0
2005-02-24 14:35:00,35.93,35.94,35.92,35.93,22400.0,22.8511,22.8574,22.8447,22.8511,22400.0
2005-02-24 14:40:00,35.94,35.99,35.94,35.96,23200.0,22.8574,22.8892,22.8574,22.8701,23200.0
2005-02-24 14:45:00,35.96,35.98,35.95,35.96,21400.0,22.8701,22.8829,22.8638,22.8701,21400.0
2005-02-24 14:50:00,35.95,35.96,35.95,35.96,11000.0,22.8638,22.8701,22.8638,22.8701,11000.0
2005-02-24 14:55:00,35.96,35.99,35.95,35.98,21400.0,22.8701,22.8892,22.8638,22.8829,21400.0
2005-02-24 15:00:00,35.98,35.99,35.96,35.97,18600.0,22.8829,22.8892,22.8701,22.8765,18600.0
2005-02-24 15:05:00,35.97,36.0,35.97,35.98,34200.0,22.8765,22.8956,22.8765,22.8829,34200.0
2005-02-24 15:10:00,35.99,35.99,35.98,35.98,21800.0,22.8892,22.8892,22.8829,22.8829,21800.0
2005-02-24 15:15:00,35.98,35.98,35.97,35.98,24600.0,22.8829,22.8829,22.8765,22.8829,24600.0
2005-02-24 15:20:00,35.98,35.98,35.95,35.95,30800.0,22.8829,22.8829,22.8638,22.8638,30800.0
2005-02-24 15:25:00,35.95,35.97,35.95,35.96,16200.0,22.8638,22.8765,22.8638,22.8701,16200.0
2005-02-24 15:30:00,35.96,35.97,35.96,35.97,26000.0,22.8701,22.8765,22.8701,22.8765,26000.0
2005-02-24 15:35:00,35.97,35.99,35.97,35.98,79000.0,22.8765,22.8892,22.8765,22.8829,79000.0
2005-02-24 15:40:00,35.98,35.98,35.97,35.98,38000.0,22.8829,22.8829,22.8765,22.8829,38000.0
2005-02-24 15:45:00,35.97,35.97,35.95,35.95,28200.0,22.8765,22.8765,22.8638,22.8638,28200.0
2005-02-24 15:50:00,35.95,35.97,35.95,35.97,41200.0,22.8638,22.8765,22.8638,22.8765,41200.0
2005-02-24 15:55:00,35.97,35.98,35.95,35.97,140800.0,22.8765,22.8829,22.8638,22.8765,140800.0
2005-02-25 09:30:00,35.97,35.97,35.95,35.95,15600.0,22.8765,22.8765,22.8638,22.8638,15600.0
2005-02-25 09:35:00,35.95,35.95,35.93,35.94,11800.0,22.8638,22.8638,22.8511,22.8574,11800.0
2005-02-25 09:40:00,35.93,35.97,35.93,35.97,22400.0,22.8511,22.8765,22.8511,22.8765,22400.0
2005-02-25 09:45:00,35.97,35.99,35.94,35.95,21000.0,22.8765,22.8892,22.8574,22.8638,21000.0
2005-02-25 09:50:00,35.94,35.98,35.93,35.96,34400.0,22.8574,22.8829,22.8511,22.8701,34400.0
2005-02-25 09:55:00,35.96,35.98,35.93,35.96,11400.0,22.8701,22.8829,22.8511,22.8701,11400.0
2005-02-25 10:00:00,35.93,35.96,35.91,35.91,67000.0,22.8511,22.8701,22.8383,22.8383,67000.0
2005-02-25 10:05:00,35.91,35.93,35.91,35.92,10400.0,22.8383,22.8511,22.8383,22.8447,10400.0
2005-02-25 10:10:00,35.91,35.93,35.88,35.91,19600.0,22.8383,22.8511,22.8193,22.8383,19600.0
2005-02-25 10:15:00,35.91,35.94,35.9,35.94,9800.0,22.8383,22.8574,22.832,22.8574,9800.0
2005-02-25 10:20:00,35.93,35.95,35.93,35.95,5200.0,22.8511,22.8638,22.8511,22.8638,5200.0
2005-02-25 10:25:00,35.96,35.99,35.94,35.99,7400.0,22.8701,22.8892,22.8574,22.8892,7400.0
2005-02-25 10:30:00,35.99,35.99,35.95,35.97,13200.0,22.8892,22.8892,22.8638,22.8765,13200.0
2005-02-25 10:35:00,35.97,35.99,35.96,35.98,15200.0,22.8765,22.8892,22.8701,22.8829,15200.0
2005-02-25 10:40:00,35.97,35.98,35.95,35.97,8600.0,22.8765,22.8829,22.8638,22.8765,8600.0
2005-02-25 10:45:00,35.98,35.98,35.97,35.97,8200.0,22.8829,22.8829,22.8765,22.8765,8200.0
2005-02-25 10:50:00,35.97,35.97,35.95,35.96,7400.0,22.8765,22.8765,22.8638,22.8701,7400.0
2005-02-25 10:55:00,35.97,36.03,35.97,36.03,69600.0,22.8765,22.9147,22.8765,22.9147,69600.0
2005-02-25 11:00:00,36.04,36.1,36.04,36.07,19400.0,22.921,22.9592,22.921,22.9401,19400.0
2005-02-25 11:05:00,36.05,36.08,36.03,36.06,15800.0,22.9274,22.9464,22.9147,22.9337,15800.0
2005-02-25 11:10:00,36.09,36.13,36.07,36.09,8800.0,22.9528,22.9782,22.9401,22.9528,8800.0
2005-02-25 11:15:00,36.09,36.14,36.09,36.13,15200.0,22.9528,22.9846,22.9528,22.9782,15200.0
2005-02-25 11:20:00,36.12,36.18,36.12,36.18,16600.0,22.9719,23.01,22.9719,23.01,16600.0
2005-02-25 11:25:00,36.17,36.2,36.17,36.2,19400.0,23.0037,23.0228,23.0037,23.0228,19400.0
2005-02-25 11:30:00,36.22,36.33,36.22,36.33,37600.0,23.0355,23.1054,23.0355,23.1054,37600.0
2005-02-25 11:35:00,36.31,36.35,36.29,36.35,29200.0,23.0927,23.1182,23.08,23.1182,29200.0
2005-02-25 11:40:00,36.35,36.38,36.33,36.38,21200.0,23.1182,23.1372,23.1054,23.1372,21200.0
2005-02-25 11:45:00,36.35,36.38,36.35,36.37,5400.0,23.1182,23.1372,23.1182,23.1309,5400.0
2005-02-25 11:50:00,36.36,36.42,36.36,36.42,10000.0,23.1245,23.1627,23.1245,23.1627,10000.0
2005-02-25 11:55:00,36.42,36.46,36.42,36.44,12600.0,23.1627,23.1881,23.1627,23.1754,12600.0
2005-02-25 12:00:00,36.44,36.45,36.43,36.44,8800.0,23.1754,23.1818,23.169,23.1754,8800.0
2005-02-25 12:05:00,36.44,36.44,36.42,36.42,11000.0,23.1754,23.1754,23.1627,23.1627,11000.0
2005-02-25 12:10:00,36.42,36.42,36.37,36.38,9000.0,23.1627,23.1627,23.1309,23.1372,9000.0
2005-02-25 12:15:00,36.37,36.38,36.35,36.37,10600.0,23.1309,23.1372,23.1182,23.1309,10600.0
2005-02-25 12:20:00,36.37,36.37,36.34,36.34,5600.0,23.1309,23.1309,23.1118,23.1118,5600.0
2005-02-25 12:25:00,36.34,36.35,36.34,36.35,9000.0,23.1118,23.1182,23.1118,23.1182,9000.0
2005-02-25 12:30:00,36.35,36.37,36.35,36.36,7400.0,23.1182,23.1309,23.1182,23.1245,7400.0
2005-02-25 12:35:00,36.37,36.38,36.35,36.35,10400.0,23.1309,23.1372,23.1182,23.1182,10400.0
2005-02-25 12:40:00,36.35,36.37,36.34,36.35,10600.0,23.1182,23.1309,23.1118,23.1182,10600.0
2005-02-25 12:45:00,36.35,36.35,36.34,36.34,21000.0,23.1182,23.1182,23.1118,23.1118,21000.0
2005-02-25 12:50:00,36.34,36.34,36.32,36.33,12000.0,23.1118,23.1118,23.0991,23.1054,12000.0
2005-02-25 12:55:00,36.33,36.33,36.27,36.27,15200.0,23.1054,23.1054,23.0673,23.0673,15200.0
2005-02-25 13:00:00,36.29,36.34,36.29,36.33,14200.0,23.08,23.1118,23.08,23.1054,14200.0
2005-02-25 13:05:00,36.34,36.34,36.33,36.33,9400.0,23.1118,23.1118,23.1054,23.1054,9400.0
2005-02-25 13:10:00,36.33,36.33,36.31,36.32,13600.0,23.1054,23.1054,23.0927,23.0991,13600.0
2005-02-25 13:15:00,36.33,36.34,36.33,36.33,8400.0,23.1054,23.1118,23.1054,23.1054,8400.0
2005-02-25 13:20:00,36.33,36.35,36.33,36.35,31000.0,23.1054,23.1182,23.1054,23.1182,31000.0
2005-02-25 13:25:00,36.35,36.36,36.35,36.35,13200.0,23.1182,23.1245,23.1182,23.1182,13200.0
2005-02-25 13:30:00,36.35,36.38,36.35,36.38,15400.0,23.1182,23.1372,23.1182,23.1372,15400.0
2005-02-25 13:35:00,36.38,36.41,36.38,36.4,21400.0,23.1372,23.1563,23.1372,23.15,21400.0
2005-02-25 13:40:00,36.4,36.5,36.4,36.49,87800.0,23.15,23.2136,23.15,23.2072,87800.0
2005-02-25 13:45:00,36.49,36.49,36.45,36.45,11400.0,23.2072,23.2072,23.1818,23.1818,11400.0
2005-02-25 13:50:00,36.44,36.49,36.44,36.48,12800.0,23.1754,23.2072,23.1754,23.2008,12800.0
2005-02-25 13:55:00,36.49,36.51,36.45,36.51,14200.0,23.2072,23.2199,23.1818,23.2199,14200.0
2005-02-25 14:00:00,36.5,36.5,36.49,36.5,52800.0,23.2136,23.2136,23.2072,23.2136,52800.0
2005-02-25 14:05:00,36.5,36.5,36.47,36.47,11800.0,23.2136,23.2136,23.1945,23.1945,11800.0
2005-02-25 14:10:00,36.46,36.49,36.46,36.48,12600.0,23.1881,23.2072,23.1881,23.2008,12600.0
2005-02-25 14:15:00,36.48,36.54,36.48,36.49,27000.0,23.2008,23.239,23.2008,23.2072,27000.0
2005-02-25 14:20:00,36.49,36.5,36.48,36.48,17200.0,23.2072,23.2136,23.2008,23.2008,17200.0
2005-02-25 14:25:00,36.48,36.49,36.46,36.46,14600.0,23.2008,23.2072,23.1881,23.1881,14600.0
2005-02-25 14:30:00,36.48,36.49,36.46,36.47,11200.0,23.2008,23.2072,23.1881,23.1945,11200.0
2005-02-25 14:35:00,36.47,36.49,36.46,36.46,20800.0,23.1945,23.2072,23.1881,23.1881,20800.0
2005-02-25 14:40:00,36.46,36.46,36.42,36.43,42000.0,23.1881,23.1881,23.1627,23.169,42000.0
2005-02-25 14:45:00,36.43,36.48,36.43,36.47,16600.0,23.169,23.2008,23.169,23.1945,16600.0
2005-02-25 14:50:00,36.47,36.47,36.46,36.47,22600.0,23.1945,23.1945,23.1881,23.1945,22600.0
2005-02-25 14:55:00,36.47,36.5,36.46,36.49,111200.0,23.1945,23.2136,23.1881,23.2072,111200.0
2005-02-25 15:00:00,36.49,36.5,36.47,36.5,20800.0,23.2072,23.2136,23.1945,23.2136,20800.0
2005-02-25 15:05:00,36.49,36.51,36.46,36.46,44000.0,23.2072,23.2199,23.1881,23.1881,44000.0
2005-02-25 15:10:00,36.46,36.5,36.46,36.49,37800.0,23.1881,23.2136,23.1881,23.2072,37800.0
2005-02-25 15:15:00,36.49,36.49,36.45,36.49,36800.0,23.2072,23.2072,23.1818,23.2072,36800.0
2005-02-25 15:20:00,36.49,36.49,36.43,36.47,31400.0,23.2072,23.2072,23.169,23.1945,31400.0
2005-02-25 15:25:00,36.47,36.48,36.44,36.45,23400.0,23.1945,23.2008,23.1754,23.1818,23400.0
2005-02-25 15:30:00,36.44,36.47,36.44,36.45,44400.0,23.1754,23.1945,23.1754,23.1818,44400.0
2005-02-25 15:35:00,36.44,36.46,36.43,36.44,34000.0,23.1754,23.1881,23.169,23.1754,34000.0
2005-02-25 15:40:00,36.45,36.47,36.45,36.46,36600.0,23.1818,23.1945,23.1818,23.1881,36600.0
2005-02-25 15:45:00,36.46,36.47,36.46,36.46,35800.0,23.1881,23.1945,23.1881,23.1881,35800.0
2005-02-25 15:50:00,36.46,36.49,36.46,36.48,57400.0,23.1881,23.2072,23.1881,23.2008,57400.0
2005-02-25 15:55:00,36.48,36.48,36.47,36.48,42000.0,23.2008,23.2008,23.1945,23.2008,42000.0
2005-02-28 09:30:00,36.48,36.48,36.41,36.41,25600.0,23.2008,23.2008,23.1563,23.1563,25600.0
2005-02-28 09:35:00,36.36,36.37,36.34,36.34,33000.0,23.1245,23.1309,23.1118,23.1118,33000.0
2005-02-28 09:40:00,36.34,36.34,36.25,36.26,16600.0,23.1118,23.1118,23.0546,23.0609,16600.0
2005-02-28 09:45:00,36.26,36.26,36.15,36.15,17400.0,23.0609,23.0609,22.991,22.991,17400.0
2005-02-28 09:50:00,36.15,36.15,36.07,36.07,20800.0,22.991,22.991,22.9401,22.9401,20800.0
2005-02-28 09:55:00,36.08,36.1,35.98,36.1,33800.0,22.9464,22.9592,22.8829,22.9592,33800.0
2005-02-28 10:00:00,36.1,36.17,36.08,36.12,26400.0,22.9592,23.0037,22.9464,22.9719,26400.0
2005-02-28 10:05:00,36.12,36.13,36.1,36.1,19800.0,22.9719,22.9782,22.9592,22.9592,19800.0
2005-02-28 10:10:00,36.1,36.12,36.08,36.09,14800.0,22.9592,22.9719,22.9464,22.9528,14800.0
2005-02-28 10:15:00,36.08,36.13,35.98,35.98,41800.0,22.9464,22.9782,22.8829,22.8829,41800.0
2005-02-28 10:20:00,35.98,36.03,35.98,36.02,21800.0,22.8829,22.9147,22.8829,22.9083,21800.0
2005-02-28 10:25:00,36.02,36.08,36.0,36.02,21800.0,22.9083,22.9464,22.8956,22.9083,21800.0
2005-02-28 10:30:00,36.02,36.08,36.01,36.08,26600.0,22.9083,22.9464,22.9019,22.9464,26600.0
2005-02-28 10:35:00,36.06,36.1,36.05,36.09,27000.0,22.9337,22.9592,22.9274,22.9528,27000.0
2005-02-28 10:40:00,36.09,36.1,36.05,36.05,25600.0,22.9528,22.9592,22.9274,22.9274,25600.0
2005-02-28 10:45:00,36.05,36.11,36.05,36.1,34000.0,22.9274,22.9655,22.9274,22.9592,34000.0
2005-02-28 10:50:00,36.1,36.1,36.04,36.04,51600.0,22.9592,22.9592,22.921,22.921,51600.0
2005-02-28 10:55:00,36.04,36.04,35.99,36.0,38600.0,22.921,22.921,22.8892,22.8956,38600.0
2005-02-28 11:00:00,36.0,36.02,35.98,35.98,88800.0,22.8956,22.9083,22.8829,22.8829,88800.0
2005-02-28 11:05:00,35.99,35.99,35.95,35.99,22200.0,22.8892,22.8892,22.8638,22.8892,22200.0
2005-02-28 11:10:00,35.99,36.03,35.99,36.0,37600.0,22.8892,22.9147,22.8892,22.8956,37600.0
2005-02-28 11:15:00,36.01,36.01,35.99,35.99,31000.0,22.9019,22.9019,22.8892,22.8892,31000.0
2005-02-28 11:20:00,35.99,35.99,35.91,35.92,27600.0,22.8892,22.8892,22.8383,22.8447,27600.0
2005-02-28 11:25:00,35.92,35.96,35.91,35.94,16000.0,22.8447,22.8701,22.8383,22.8574,16000.0
2005-02-28 11:30:00,35.94,35.96,35.91,35.95,18400.0,22.8574,22.8701,22.8383,22.8638,18400.0
2005-02-28 11:35:00,35.95,35.99,35.95,35.98,19200.0,22.8638,22.8892,22.8638,22.8829,19200.0
2005-02-28 11:40:00,35.99,36.02,35.99,36.0,13400.0,22.8892,22.9083,22.8892,22.8956,13400.0
2005-02-28 11:45:00,36.0,36.0,35.96,35.96,29400.0,22.8956,22.8956,22.8701,22.8701,29400.0
2005-02-28 11:50:00,35.96,35.96,35.9,35.9,45400.0,22.8701,22.8701,22.832,22.832,45400.0
2005-02-28 11:55:00,35.91,35.96,35.9,35.95,18800.0,22.8383,22.8701,22.832,22.8638,18800.0
2005-02-28 12:00:00,35.96,35.96,35.87,35.87,30800.0,22.8701,22.8701,22.8129,22.8129,30800.0
2005-02-28 12:05:00,35.87,35.87,35.8,35.8,29200.0,22.8129,22.8129,22.7684,22.7684,29200.0
2005-02-28 12:10:00,35.8,35.85,35.8,35.82,27000.0,22.7684,22.8002,22.7684,22.7811,27000.0
2005-02-28 12:15:00,35.82,35.83,35.8,35.83,23000.0,22.7811,22.7875,22.7684,22.7875,23000.0
2005-02-28 12:20:00,35.83,35.92,35.83,35.88,42600.0,22.7875,22.8447,22.7875,22.8193,42600.0
2005-02-28 12:25:00,35.88,35.92,35.86,35.9,21800.0,22.8193,22.8447,22.8065,22.832,21800.0
2005-02-28 12:30:00,35.9,35.92,35.89,35.9,24600.0,22.832,22.8447,22.8256,22.832,24600.0
2005-02-28 12:35:00,35.91,35.93,35.89,35.9,11600.0,22.8383,22.8511,22.8256,22.832,11600.0
2005-02-28 12:40:00,35.9,35.92,35.89,35.9,13000.0,22.832,22.8447,22.8256,22.832,13000.0
2005-02-28 12:45:00,35.9,35.91,35.9,35.9,3800.0,22.832,22.8383,22.832,22.832,3800.0
2005-02-28 12:50:00,35.9,35.91,35.9,35.91,8400.0,22.832,22.8383,22.832,22.8383,8400.0
2005-02-28 12:55:00,35.91,35.92,35.9,35.9,15000.0,22.8383,22.8447,22.832,22.832,15000.0
2005-02-28 13:00:00,35.91,35.93,35.9,35.91,24800.0,22.8383,22.8511,22.832,22.8383,24800.0
2005-02-28 13:05:00,35.91,35.93,35.9,35.91,18600.0,22.8383,22.8511,22.832,22.8383,18600.0
2005-02-28 13:10:00,35.91,35.91,35.9,35.91,11600.0,22.8383,22.8383,22.832,22.8383,11600.0
2005-02-28 13:15:00,35.9,35.92,35.9,35.92,18400.0,22.832,22.8447,22.832,22.8447,18400.0
2005-02-28 13:20:00,35.92,35.92,35.9,35.91,18600.0,22.8447,22.8447,22.832,22.8383,18600.0
2005-02-28 13:25:00,35.91,35.93,35.9,35.9,14600.0,22.8383,22.8511,22.832,22.832,14600.0
2005-02-28 13:30:00,35.91,35.93,35.91,35.92,18200.0,22.8383,22.8511,22.8383,22.8447,18200.0
2005-02-28 13:35:00,35.91,35.93,35.9,35.91,12000.0,22.8383,22.8511,22.832,22.8383,12000.0
2005-02-28 13:40:00,35.91,35.91,35.88,35.88,8800.0,22.8383,22.8383,22.8193,22.8193,8800.0
2005-02-28 13:45:00,35.88,35.92,35.88,35.91,17200.0,22.8193,22.8447,22.8193,22.8383,17200.0
2005-02-28 13:50:00,35.91,35.92,35.88,35.88,16400.0,22.8383,22.8447,22.8193,22.8193,16400.0
2005-02-28 13:55:00,35.87,35.88,35.83,35.84,14000.0,22.8129,22.8193,22.7875,22.7938,14000.0
2005-02-28 14:00:00,35.84,35.84,35.79,35.8,11400.0,22.7938,22.7938,22.762,22.7684,11400.0
2005-02-28 14:05:00,35.8,35.83,35.78,35.82,19000.0,22.7684,22.7875,22.7557,22.7811,19000.0
2005-02-28 14:10:00,35.82,35.86,35.82,35.84,17400.0,22.7811,22.8065,22.7811,22.7938,17400.0
2005-02-28 14:15:00,35.84,35.85,35.84,35.85,10600.0,22.7938,22.8002,22.7938,22.8002,10600.0
2005-02-28 14:20:00,35.86,35.88,35.85,35.85,15400.0,22.8065,22.8193,22.8002,22.8002,15400.0
2005-02-28 14:25:00,35.85,35.88,35.85,35.87,7400.0,22.8002,22.8193,22.8002,22.8129,7400.0
2005-02-28 14:30:00,35.87,35.9,35.86,35.9,16000.0,22.8129,22.832,22.8065,22.832,16000.0
2005-02-28 14:35:00,35.91,35.91,35.9,35.91,11000.0,22.8383,22.8383,22.832,22.8383,11000.0
2005-02-28 14:40:00,35.91,35.96,35.89,35.96,29800.0,22.8383,22.8701,22.8256,22.8701,29800.0
2005-02-28 14:45:00,35.95,35.97,35.94,35.95,22000.0,22.8638,22.8765,22.8574,22.8638,22000.0
2005-02-28 14:50:00,35.95,35.96,35.94,35.94,30000.0,22.8638,22.8701,22.8574,22.8574,30000.0
2005-02-28 14:55:00,35.94,35.96,35.94,35.94,33400.0,22.8574,22.8701,22.8574,22.8574,33400.0
2005-02-28 15:00:00,35.95,35.95,35.9,35.93,47800.0,22.8638,22.8638,22.832,22.8511,47800.0
2005-02-28 15:05:00,35.91,35.95,35.83,35.95,58600.0,22.8383,22.8638,22.7875,22.8638,58600.0
2005-02-28 15:10:00,35.96,35.98,35.95,35.97,29800.0,22.8701,22.8829,22.8638,22.8765,29800.0
2005-02-28 15:15:00,35.97,35.98,35.96,35.97,62400.0,22.8765,22.8829,22.8701,22.8765,62400.0
2005-02-28 15:20:00,35.97,35.97,35.95,35.97,21000.0,22.8765,22.8765,22.8638,22.8765,21000.0
2005-02-28 15:25:00,35.97,35.97,35.97,35.97,23800.0,22.8765,22.8765,22.8765,22.8765,23800.0
2005-02-28 15:30:00,35.97,36.03,35.97,36.02,37200.0,22.8765,22.9147,22.8765,22.9083,37200.0
2005-02-28 15:35:00,36.02,36.02,36.0,36.0,23200.0,22.9083,22.9083,22.8956,22.8956,23200.0
2005-02-28 15:40:00,36.01,36.01,35.97,35.97,55800.0,22.9019,22.9019,22.8765,22.8765,55800.0
2005-02-28 15:45:00,35.97,35.98,35.95,35.97,27600.0,22.8765,22.8829,22.8638,22.8765,27600.0
2005-02-28 15:50:00,35.97,35.98,35.95,35.97,42000.0,22.8765,22.8829,22.8638,22.8765,42000.0
2005-02-28 15:55:00,35.97,36.0,35.94,35.98,105400.0,22.8765,22.8956,22.8574,22.8829,105400.0
2005-03-01 09:30:00,36.18,36.21,36.13,36.2,25000.0,23.01,23.0291,22.9782,23.0228,25000.0
2005-03-01 09:35:00,36.2,36.35,36.2,36.35,15000.0,23.0228,23.1182,23.0228,23.1182,15000.0
2005-03-01 09:40:00,36.38,36.47,36.32,36.38,14000.0,23.1372,23.1945,23.0991,23.1372,14000.0
2005-03-01 09:45:00,36.35,36.35,36.24,36.24,32200.0,23.1182,23.1182,23.0482,23.0482,32200.0
2005-03-01 09:50:00,36.25,36.3,36.25,36.29,35600.0,23.0546,23.0864,23.0546,23.08,35600.0
2005-03-01 09:55:00,36.29,36.32,36.27,36.28,12000.0,23.08,23.0991,23.0673,23.0736,12000.0
2005-03-01 10:00:00,36.28,36.35,36.24,36.33,13000.0,23.0736,23.1182,23.0482,23.1054,13000.0
2005-03-01 10:05:00,36.34,36.42,36.34,36.37,25800.0,23.1118,23.1627,23.1118,23.1309,25800.0
2005-03-01 10:10:00,36.37,36.38,36.35,36.37,12600.0,23.1309,23.1372,23.1182,23.1309,12600.0
2005-03-01 10:15:00,36.38,36.38,36.34,36.35,12400.0,23.1372,23.1372,23.1118,23.1182,12400.0
2005-03-01 10:20:00,36.34,36.34,36.28,36.3,18800.0,23.1118,23.1118,23.0736,23.0864,18800.0
2005-03-01 10:25:00,36.32,36.33,36.26,36.26,16800.0,23.0991,23.1054,23.0609,23.0609,16800.0
2005-03-01 10:30:00,36.29,36.33,36.25,36.32,12600.0,23.08,23.1054,23.0546,23.0991,12600.0
2005-03-01 10:35:00,36.33,36.34,36.28,36.31,52400.0,23.1054,23.1118,23.0736,23.0927,52400.0
2005-03-01 10:40:00,36.31,36.34,36.29,36.29,14600.0,23.0927,23.1118,23.08,23.08,14600.0
2005-03-01 10:45:00,36.29,36.29,36.24,36.24,15200.0,23.08,23.08,23.0482,23.0482,15200.0
2005-03-01 10:50:00,36.24,36.28,36.24,36.24,5800.0,23.0482,23.0736,23.0482,23.0482,5800.0
2005-03-01 10:55:00,36.25,36.29,36.24,36.29,16000.0,23.0546,23.08,23.0482,23.08,16000.0
2005-03-01 11:00:00,36.28,36.28,36.24,36.24,7800.0,23.0736,23.0736,23.0482,23.0482,7800.0
2005-03-01 11:05:00,36.27,36.27,36.21,36.25,16000.0,23.0673,23.0673,23.0291,23.0546,16000.0
2005-03-01 11:10:00,36.24,36.24,36.21,36.22,6800.0,23.0482,23.0482,23.0291,23.0355,6800.0
2005-03-01 11:15:00,36.2,36.2,36.15,36.17,9600.0,23.0228,23.0228,22.991,23.0037,9600.0
2005-03-01 11:20:00,36.17,36.19,36.17,36.18,4800.0,23.0037,23.0164,23.0037,23.01,4800.0
2005-03-01 11:25:00,36.18,36.21,36.18,36.19,14600.0,23.01,23.0291,23.01,23.0164,14600.0
2005-03-01 11:30:00,36.19,36.24,36.19,36.22,9000.0,23.0164,23.0482,23.0164,23.0355,9000.0
2005-03-01 11:35:00,36.22,36.22,36.2,36.21,9200.0,23.0355,23.0355,23.0228,23.0291,9200.0
2005-03-01 11:40:00,36.21,36.23,36.2,36.23,17000.0,23.0291,23.0418,23.0228,23.0418,17000.0
2005-03-01 11:45:00,36.24,36.25,36.22,36.24,12600.0,23.0482,23.0546,23.0355,23.0482,12600.0
2005-03-01 11:50:00,36.24,36.27,36.23,36.27,12200.0,23.0482,23.0673,23.0418,23.0673,12200.0
2005-03-01 11:55:00,36.27,36.27,36.26,36.27,18600.0,23.0673,23.0673,23.0609,23.0673,18600.0
2005-03-01 12:00:00,36.27,36.27,36.24,36.27,20600.0,23.0673,23.0673,23.0482,23.0673,20600.0
2005-03-01 12:05:00,36.26,36.27,36.26,36.26,27000.0,23.0609,23.0673,23.0609,23.0609,27000.0
2005-03-01 12:10:00,36.24,36.25,36.22,36.24,15600.0,23.0482,23.0546,23.0355,23.0482,15600.0
2005-03-01 12:15:00,36.24,36.24,36.22,36.23,7600.0,23.0482,23.0482,23.0355,23.0418,7600.0
2005-03-01 12:20:00,36.23,36.24,36.21,36.21,6800.0,23.0418,23.0482,23.0291,23.0291,6800.0
2005-03-01 12:25:00,36.21,36.24,36.21,36.23,8400.0,23.0291,23.0482,23.0291,23.0418,8400.0
2005-03-01 12:30:00,36.22,36.23,36.19,36.22,13000.0,23.0355,23.0418,23.0164,23.0355,13000.0
2005-03-01 12:35:00,36.22,36.22,36.18,36.18,14200.0,23.0355,23.0355,23.01,23.01,14200.0
2005-03-01 12:40:00,36.18,36.2,36.18,36.18,29800.0,23.01,23.0228,23.01,23.01,29800.0
2005-03-01 12:45:00,36.17,36.18,36.17,36.18,15800.0,23.0037,23.01,23.0037,23.01,15800.0
2005-03-01 12:50:00,36.18,36.21,36.15,36.21,15200.0,23.01,23.0291,22.991,23.0291,15200.0
2005-03-01 12:55:00,36.22,36.24,36.21,36.22,16200.0,23.0355,23.0482,23.0291,23.0355,16200.0
2005-03-01 13:00:00,36.22,36.22,36.21,36.21,10000.0,23.0355,23.0355,23.0291,23.0291,10000.0
2005-03-01 13:05:00,36.21,36.23,36.21,36.22,12200.0,23.0291,23.0418,23.0291,23.0355,12200.0
2005-03-01 13:10:00,36.22,36.22,36.2,36.2,11800.0,23.0355,23.0355,23.0228,23.0228,11800.0
2005-03-01 13:15:00,36.2,36.24,36.2,36.22,8400.0,23.0228,23.0482,23.0228,23.0355,8400.0
2005-03-01 13:20:00,36.2,36.22,36.17,36.17,19200.0,23.0228,23.0355,23.0037,23.0037,19200.0
2005-03-01 13:25:00,36.15,36.17,36.13,36.15,11800.0,22.991,23.0037,22.9782,22.991,11800.0
2005-03-01 13:30:00,36.16,36.17,36.15,36.16,12000.0,22.9973,23.0037,22.991,22.9973,12000.0
2005-03-01 13:35:00,36.17,36.2,36.17,36.2,7800.0,23.0037,23.0228,23.0037,23.0228,7800.0
2005-03-01 13:40:00,36.2,36.21,36.18,36.19,19000.0,23.0228,23.0291,23.01,23.0164,19000.0
2005-03-01 13:45:00,36.2,36.24,36.18,36.18,27400.0,23.0228,23.0482,23.01,23.01,27400.0
2005-03-01 13:50:00,36.17,36.2,36.17,36.19,15400.0,23.0037,23.0228,23.0037,23.0164,15400.0
2005-03-01 13:55:00,36.2,36.22,36.19,36.19,6600.0,23.0228,23.0355,23.0164,23.0164,6600.0
2005-03-01 14:00:00,36.19,36.25,36.19,36.24,42200.0,23.0164,23.0546,23.0164,23.0482,42200.0
2005-03-01 14:05:00,36.24,36.25,36.24,36.24,18000.0,23.0482,23.0546,23.0482,23.0482,18000.0
2005-03-01 14:10:00,36.24,36.24,36.21,36.21,14600.0,23.0482,23.0482,23.0291,23.0291,14600.0
2005-03-01 14:15:00,36.21,36.22,36.2,36.21,11000.0,23.0291,23.0355,23.0228,23.0291,11000.0
2005-03-01 14:20:00,36.2,36.24,36.2,36.24,19200.0,23.0228,23.0482,23.0228,23.0482,19200.0
2005-03-01 14:25:00,36.24,36.27,36.23,36.23,53600.0,23.0482,23.0673,23.0418,23.0418,53600.0
2005-03-01 14:30:00,36.22,36.23,36.2,36.2,30000.0,23.0355,23.0418,23.0228,23.0228,30000.0
2005-03-01 14:35:00,36.2,36.2,36.19,36.2,12000.0,23.0228,23.0228,23.0164,23.0228,12000.0
2005-03-01 14:40:00,36.2,36.24,36.2,36.24,20800.0,23.0228,23.0482,23.0228,23.0482,20800.0
2005-03-01 14:45:00,36.24,36.24,36.21,36.21,21800.0,23.0482,23.0482,23.0291,23.0291,21800.0
2005-03-01 14:50:00,36.22,36.23,36.19,36.2,14000.0,23.0355,23.0418,23.0164,23.0228,14000.0
2005-03-01 14:55:00,36.19,36.23,36.19,36.23,26200.0,23.0164,23.0418,23.0164,23.0418,26200.0
2005-03-01 15:00:00,36.24,36.27,36.23,36.24,12400.0,23.0482,23.0673,23.0418,23.0482,12400.0
2005-03-01 15:05:00,36.24,36.26,36.22,36.25,19800.0,23.0482,23.0609,23.0355,23.0546,19800.0
2005-03-01 15:10:00,36.25,36.3,36.25,36.3,16000.0,23.0546,23.0864,23.0546,23.0864,16000.0
2005-03-01 15:15:00,36.3,36.33,36.26,36.26,22400.0,23.0864,23.1054,23.0609,23.0609,22400.0
2005-03-01 15:20:00,36.26,36.27,36.26,36.27,8000.0,23.0609,23.0673,23.0609,23.0673,8000.0
2005-03-01 15:25:00,36.27,36.29,36.24,36.29,16600.0,23.0673,23.08,23.0482,23.08,16600.0
2005-03-01 15:30:00,36.29,36.32,36.28,36.28,16400.0,23.08,23.0991,23.0736,23.0736,16400.0
2005-03-01 15:35:00,36.28,36.28,36.25,36.25,11400.0,23.0736,23.0736,23.0546,23.0546,11400.0
2005-03-01 15:40:00,36.25,36.26,36.21,36.24,19200.0,23.0546,23.0609,23.0291,23.0482,19200.0
2005-03-01 15:45:00,36.24,36.24,36.23,36.23,10600.0,23.0482,23.0482,23.0418,23.0418,10600.0
2005-03-01 15:50:00,36.23,36.23,36.21,36.22,13200.0,23.0418,23.0418,23.0291,23.0355,13200.0
2005-03-01 15:55:00,36.22,36.27,36.22,36.27,23400.0,23.0355,23.0673,23.0355,23.0673,23400.0
2005-03-02 09:35:00,36.2,36.2,35.85,35.9,48400.0,23.0228,23.0228,22.8002,22.832,48400.0
2005-03-02 09:40:00,35.89,35.89,35.83,35.83,16800.0,22.8256,22.8256,22.7875,22.7875,16800.0
2005-03-02 09:45:00,35.83,35.96,35.83,35.96,24000.0,22.7875,22.8701,22.7875,22.8701,24000.0
2005-03-02 09:50:00,35.97,35.99,35.9,35.92,19800.0,22.8765,22.8892,22.832,22.8447,19800.0
2005-03-02 09:55:00,35.91,35.92,35.85,35.88,15800.0,22.8383,22.8447,22.8002,22.8193,15800.0
2005-03-02 10:00:00,35.88,35.93,35.88,35.93,12200.0,22.8193,22.8511,22.8193,22.8511,12200.0
2005-03-02 10:05:00,35.93,35.93,35.88,35.89,11600.0,22.8511,22.8511,22.8193,22.8256,11600.0
2005-03-02 10:10:00,35.92,35.93,35.88,35.91,17400.0,22.8447,22.8511,22.8193,22.8383,17400.0
2005-03-02 10:15:00,35.9,35.95,35.89,35.94,29200.0,22.832,22.8638,22.8256,22.8574,29200.0
2005-03-02 10:20:00,35.95,35.99,35.95,35.99,25200.0,22.8638,22.8892,22.8638,22.8892,25200.0
2005-03-02 10:25:00,35.98,35.99,35.96,35.98,6800.0,22.8829,22.8892,22.8701,22.8829,6800.0
2005-03-02 10:30:00,35.98,36.01,35.98,36.01,14600.0,22.8829,22.9019,22.8829,22.9019,14600.0
2005-03-02 10:35:00,36.0,36.0,35.94,35.94,10600.0,22.8956,22.8956,22.8574,22.8574,10600.0
2005-03-02 10:40:00,35.95,35.95,35.93,35.93,5200.0,22.8638,22.8638,22.8511,22.8511,5200.0
2005-03-02 10:45:00,35.93,35.94,35.92,35.94,5200.0,22.8511,22.8574,22.8447,22.8574,5200.0
2005-03-02 10:50:00,35.93,35.95,35.92,35.94,20600.0,22.8511,22.8638,22.8447,22.8574,20600.0
2005-03-02 10:55:00,35.95,36.04,35.95,36.04,16200.0,22.8638,22.921,22.8638,22.921,16200.0
2005-03-02 11:00:00,36.04,36.05,36.02,36.04,16800.0,22.921,22.9274,22.9083,22.921,16800.0
2005-03-02 11:05:00,36.04,36.06,36.04,36.05,4600.0,22.921,22.9337,22.921,22.9274,4600.0
2005-03-02 11:10:00,36.05,36.12,36.05,36.12,17600.0,22.9274,22.9719,22.9274,22.9719,17600.0
2005-03-02 11:15:00,36.12,36.18,36.11,36.11,20800.0,22.9719,23.01,22.9655,22.9655,20800.0
2005-03-02 11:20:00,36.11,36.13,36.1,36.12,22400.0,22.9655,22.9782,22.9592,22.9719,22400.0
2005-03-02 11:25:00,36.12,36.13,36.12,36.13,5000.0,22.9719,22.9782,22.9719,22.9782,5000.0
2005-03-02 11:30:00,36.13,36.18,36.13,36.17,7200.0,22.9782,23.01,22.9782,23.0037,7200.0
2005-03-02 11:35:00,36.16,36.18,36.16,36.17,9000.0,22.9973,23.01,22.9973,23.0037,9000.0
2005-03-02 11:40:00,36.17,36.2,36.16,36.2,6600.0,23.0037,23.0228,22.9973,23.0228,6600.0
2005-03-02 11:45:00,36.19,36.19,36.16,36.16,4800.0,23.0164,23.0164,22.9973,22.9973,4800.0
2005-03-02 11:50:00,36.16,36.17,36.16,36.16,22200.0,22.9973,23.0037,22.9973,22.9973,22200.0
2005-03-02 11:55:00,36.17,36.17,36.15,36.15,3400.0,23.0037,23.0037,22.991,22.991,3400.0
2005-03-02 12:00:00,36.15,36.15,36.13,36.15,9200.0,22.991,22.991,22.9782,22.991,9200.0
2005-03-02 12:05:00,36.15,36.18,36.15,36.17,7000.0,22.991,23.01,22.991,23.0037,7000.0
2005-03-02 12:10:00,36.17,36.27,36.17,36.24,34000.0,23.0037,23.0673,23.0037,23.0482,34000.0
2005-03-02 12:15:00,36.24,36.24,36.24,36.24,7600.0,23.0482,23.0482,23.0482,23.0482,7600.0
2005-03-02 12:20:00,36.24,36.27,36.24,36.25,9400.0,23.0482,23.0673,23.0482,23.0546,9400.0
2005-03-02 12:25:00,36.25,36.25,36.24,36.24,2800.0,23.0546,23.0546,23.0482,23.0482,2800.0
2005-03-02 12:30:00,36.24,36.24,36.21,36.23,2400.0,23.0482,23.0482,23.0291,23.0418,2400.0
2005-03-02 12:35:00,36.23,36.23,36.2,36.2,6000.0,23.0418,23.0418,23.0228,23.0228,6000.0
2005-03-02 12:40:00,36.18,36.18,36.16,36.18,6000.0,23.01,23.01,22.9973,23.01,6000.0
2005-03-02 12:45:00,36.18,36.19,36.17,36.18,4400.0,23.01,23.0164,23.0037,23.01,4400.0
2005-03-02 12:50:00,36.18,36.19,36.17,36.18,5000.0,23.01,23.0164,23.0037,23.01,5000.0
2005-03-02 12:55:00,36.19,36.19,36.18,36.18,4400.0,23.0164,23.0164,23.01,23.01,4400.0
2005-03-02 13:00:00,36.18,36.18,36.18,36.18,3200.0,23.01,23.01,23.01,23.01,3200.0
2005-03-02 13:05:00,36.18,36.22,36.18,36.22,11000.0,23.01,23.0355,23.01,23.0355,11000.0
2005-03-02 13:10:00,36.22,36.22,36.19,36.21,5400.0,23.0355,23.0355,23.0164,23.0291,5400.0
2005-03-02 13:15:00,36.21,36.21,36.2,36.21,4000.0,23.0291,23.0291,23.0228,23.0291,4000.0
2005-03-02 13:20:00,36.21,36.21,36.2,36.21,3600.0,23.0291,23.0291,23.0228,23.0291,3600.0
2005-03-02 13:25:00,36.2,36.22,36.2,36.22,10000.0,23.0228,23.0355,23.0228,23.0355,10000.0
2005-03-02 13:30:00,36.22,36.24,36.22,36.23,6000.0,23.0355,23.0482,23.0355,23.0418,6000.0
2005-03-02 13:35:00,36.23,36.23,36.21,36.21,5400.0,23.0418,23.0418,23.0291,23.0291,5400.0
2005-03-02 13:40:00,36.2,36.2,36.18,36.18,23400.0,23.0228,23.0228,23.01,23.01,23400.0
2005-03-02 13:45:00,36.17,36.17,36.15,36.15,14200.0,23.0037,23.0037,22.991,22.991,14200.0
2005-03-02 13:50:00,36.13,36.13,36.02,36.02,20600.0,22.9782,22.9782,22.9083,22.9083,20600.0
2005-03-02 13:55:00,36.02,36.02,35.94,35.97,26800.0,22.9083,22.9083,22.8574,22.8765,26800.0
2005-03-02 14:00:00,35.97,36.01,35.97,36.0,24600.0,22.8765,22.9019,22.8765,22.8956,24600.0
2005-03-02 14:05:00,35.99,36.0,35.99,35.99,13200.0,22.8892,22.8956,22.8892,22.8892,13200.0
2005-03-02 14:10:00,35.99,35.99,35.98,35.99,32200.0,22.8892,22.8892,22.8829,22.8892,32200.0
2005-03-02 14:15:00,35.98,35.98,35.97,35.97,10000.0,22.8829,22.8829,22.8765,22.8765,10000.0
2005-03-02 14:20:00,35.96,35.96,35.93,35.93,16600.0,22.8701,22.8701,22.8511,22.8511,16600.0
2005-03-02 14:25:00,35.93,35.99,35.93,35.95,19400.0,22.8511,22.8892,22.8511,22.8638,19400.0
2005-03-02 14:30:00,35.96,35.96,35.92,35.92,7800.0,22.8701,22.8701,22.8447,22.8447,7800.0
2005-03-02 14:35:00,35.92,35.93,35.85,35.93,32200.0,22.8447,22.8511,22.8002,22.8511,32200.0
2005-03-02 14:40:00,35.93,35.93,35.88,35.88,20600.0,22.8511,22.8511,22.8193,22.8193,20600.0
2005-03-02 14:45:00,35.86,35.91,35.84,35.91,24200.0,22.8065,22.8383,22.7938,22.8383,24200.0
2005-03-02 14:50:00,35.89,35.89,35.87,35.88,9400.0,22.8256,22.8256,22.8129,22.8193,9400.0
2005-03-02 14:55:00,35.88,35.93,35.88,35.93,24000.0,22.8193,22.8511,22.8193,22.8511,24000.0
2005-03-02 15:00:00,35.93,35.95,35.93,35.93,16200.0,22.8511,22.8638,22.8511,22.8511,16200.0
2005-03-02 15:05:00,35.93,35.97,35.92,35.96,30600.0,22.8511,22.8765,22.8447,22.8701,30600.0
2005-03-02 15:10:00,35.96,35.97,35.95,35.95,12600.0,22.8701,22.8765,22.8638,22.8638,12600.0
2005-03-02 15:15:00,35.94,35.95,35.94,35.94,13600.0,22.8574,22.8638,22.8574,22.8574,13600.0
2005-03-02 15:20:00,35.93,35.98,35.93,35.97,20000.0,22.8511,22.8829,22.8511,22.8765,20000.0
2005-03-02 15:25:00,35.97,36.01,35.97,36.01,21000.0,22.8765,22.9019,22.8765,22.9019,21000.0
2005-03-02 15:30:00,36.02,36.02,36.01,36.02,33800.0,22.9083,22.9083,22.9019,22.9083,33800.0
2005-03-02 15:35:00,36.02,36.04,36.01,36.01,18200.0,22.9083,22.921,22.9019,22.9019,18200.0
2005-03-02 15:40:00,36.0,36.01,35.99,35.99,38000.0,22.8956,22.9019,22.8892,22.8892,38000.0
2005-03-02 15:45:00,35.99,36.0,35.99,35.99,21600.0,22.8892,22.8956,22.8892,22.8892,21600.0
2005-03-02 15:50:00,35.99,35.99,35.96,35.98,18400.0,22.8892,22.8892,22.8701,22.8829,18400.0
2005-03-02 15:55:00,35.99,36.0,35.99,35.99,60200.0,22.8892,22.8956,22.8892,22.8892,60200.0
2005-03-03 09:30:00,36.05,36.18,36.05,36.18,22600.0,22.9274,23.01,22.9274,23.01,22600.0
2005-03-03 09:35:00,36.2,36.31,36.2,36.27,16000.0,23.0228,23.0927,23.0228,23.0673,16000.0
2005-03-03 09:40:00,36.27,36.35,36.2,36.23,20200.0,23.0673,23.1182,23.0228,23.0418,20200.0
2005-03-03 09:45:00,36.22,36.23,36.15,36.23,14400.0,23.0355,23.0418,22.991,23.0418,14400.0
2005-03-03 09:50:00,36.23,36.23,36.15,36.18,10000.0,23.0418,23.0418,22.991,23.01,10000.0
2005-03-03 09:55:00,36.15,36.19,36.13,36.18,4000.0,22.991,23.0164,22.9782,23.01,4000.0
2005-03-03 10:00:00,36.18,36.21,36.1,36.13,21200.0,23.01,23.0291,22.9592,22.9782,21200.0
2005-03-03 10:05:00,36.13,36.17,36.1,36.17,18600.0,22.9782,23.0037,22.9592,23.0037,18600.0
2005-03-03 10:10:00,36.17,36.2,36.15,36.19,3600.0,23.0037,23.0228,22.991,23.0164,3600.0
2005-03-03 10:15:00,36.19,36.23,36.17,36.17,10800.0,23.0164,23.0418,23.0037,23.0037,10800.0
2005-03-03 10:20:00,36.15,36.19,36.1,36.1,9000.0,22.991,23.0164,22.9592,22.9592,9000.0
2005-03-03 10:25:00,36.1,36.1,36.06,36.1,17000.0,22.9592,22.9592,22.9337,22.9592,17000.0
2005-03-03 10:30:00,36.06,36.09,36.02,36.09,11800.0,22.9337,22.9528,22.9083,22.9528,11800.0
2005-03-03 10:35:00,36.09,36.09,36.02,36.02,5200.0,22.9528,22.9528,22.9083,22.9083,5200.0
2005-03-03 10:40:00,36.02,36.05,36.02,36.05,7600.0,22.9083,22.9274,22.9083,22.9274,7600.0
2005-03-03 10:45:00,36.06,36.09,36.02,36.09,18000.0,22.9337,22.9528,22.9083,22.9528,18000.0
2005-03-03 10:50:00,36.08,36.14,36.08,36.13,6800.0,22.9464,22.9846,22.9464,22.9782,6800.0
2005-03-03 10:55:00,36.13,36.13,36.1,36.13,11400.0,22.9782,22.9782,22.9592,22.9782,11400.0
2005-03-03 11:00:00,36.13,36.13,36.08,36.08,19400.0,22.9782,22.9782,22.9464,22.9464,19400.0
2005-03-03 11:05:00,36.08,36.08,36.0,36.0,12800.0,22.9464,22.9464,22.8956,22.8956,12800.0
2005-03-03 11:10:00,36.01,36.04,36.01,36.03,10200.0,22.9019,22.921,22.9019,22.9147,10200.0
2005-03-03 11:15:00,36.03,36.06,36.01,36.01,12400.0,22.9147,22.9337,22.9019,22.9019,12400.0
2005-03-03 11:20:00,36.01,36.03,36.01,36.01,28000.0,22.9019,22.9147,22.9019,22.9019,28000.0
2005-03-03 11:25:00,36.02,36.07,36.0,36.02,13800.0,22.9083,22.9401,22.8956,22.9083,13800.0
2005-03-03 11:30:00,36.02,36.08,36.0,36.08,21600.0,22.9083,22.9464,22.8956,22.9464,21600.0
2005-03-03 11:35:00,36.07,36.1,36.07,36.1,11400.0,22.9401,22.9592,22.9401,22.9592,11400.0
2005-03-03 11:40:00,36.1,36.13,36.09,36.11,5400.0,22.9592,22.9782,22.9528,22.9655,5400.0
2005-03-03 11:45:00,36.1,36.1,36.0,36.0,15600.0,22.9592,22.9592,22.8956,22.8956,15600.0
2005-03-03 11:50:00,36.01,36.02,35.98,36.0,21000.0,22.9019,22.9083,22.8829,22.8956,21000.0
2005-03-03 11:55:00,35.99,36.0,35.92,35.93,29200.0,22.8892,22.8956,22.8447,22.8511,29200.0
2005-03-03 12:00:00,35.93,35.98,35.92,35.98,17000.0,22.8511,22.8829,22.8447,22.8829,17000.0
2005-03-03 12:05:00,35.98,35.99,35.96,35.99,48600.0,22.8829,22.8892,22.8701,22.8892,48600.0
2005-03-03 12:10:00,35.99,36.01,35.99,36.01,26800.0,22.8892,22.9019,22.8892,22.9019,26800.0
2005-03-03 12:15:00,36.01,36.01,36.0,36.01,14000.0,22.9019,22.9019,22.8956,22.9019,14000.0
2005-03-03 12:20:00,36.01,36.01,35.98,35.98,24600.0,22.9019,22.9019,22.8829,22.8829,24600.0
2005-03-03 12:25:00,35.98,36.01,35.98,35.99,11800.0,22.8829,22.9019,22.8829,22.8892,11800.0
2005-03-03 12:30:00,35.99,36.02,35.96,36.01,21200.0,22.8892,22.9083,22.8701,22.9019,21200.0
2005-03-03 12:35:00,36.01,36.01,36.0,36.0,2800.0,22.9019,22.9019,22.8956,22.8956,2800.0
2005-03-03 12:40:00,36.0,36.04,36.0,36.03,6600.0,22.8956,22.921,22.8956,22.9147,6600.0
2005-03-03 12:45:00,36.02,36.02,36.0,36.0,13400.0,22.9083,22.9083,22.8956,22.8956,13400.0
2005-03-03 12:50:00,35.99,35.99,35.95,35.95,21600.0,22.8892,22.8892,22.8638,22.8638,21600.0
2005-03-03 12:55:00,35.95,35.98,35.95,35.97,33600.0,22.8638,22.8829,22.8638,22.8765,33600.0
2005-03-03 13:00:00,35.98,36.02,35.97,36.0,35200.0,22.8829,22.9083,22.8765,22.8956,35200.0
2005-03-03 13:05:00,35.99,36.11,35.99,36.05,33200.0,22.8892,22.9655,22.8892,22.9274,33200.0
2005-03-03 13:10:00,36.05,36.12,36.05,36.12,21200.0,22.9274,22.9719,22.9274,22.9719,21200.0
2005-03-03 13:15:00,36.12,36.17,36.11,36.15,17400.0,22.9719,23.0037,22.9655,22.991,17400.0
2005-03-03 13:20:00,36.15,36.15,36.1,36.11,9200.0,22.991,22.991,22.9592,22.9655,9200.0
2005-03-03 13:25:00,36.11,36.13,36.08,36.08,5000.0,22.9655,22.9782,22.9464,22.9464,5000.0
2005-03-03 13:30:00,36.08,36.08,36.05,36.05,3200.0,22.9464,22.9464,22.9274,22.9274,3200.0
2005-03-03 13:35:00,36.04,36.04,36.02,36.03,5200.0,22.921,22.921,22.9083,22.9147,5200.0
2005-03-03 13:40:00,36.03,36.04,36.02,36.02,7200.0,22.9147,22.921,22.9083,22.9083,7200.0
2005-03-03 13:45:00,36.02,36.04,36.02,36.04,13600.0,22.9083,22.921,22.9083,22.921,13600.0
2005-03-03 13:50:00,36.04,36.09,36.04,36.08,12600.0,22.921,22.9528,22.921,22.9464,12600.0
2005-03-03 13:55:00,36.06,36.09,36.05,36.07,5600.0,22.9337,22.9528,22.9274,22.9401,5600.0
2005-03-03 14:00:00,36.06,36.08,36.06,36.06,5800.0,22.9337,22.9464,22.9337,22.9337,5800.0
2005-03-03 14:05:00,36.08,36.11,36.04,36.11,10600.0,22.9464,22.9655,22.921,22.9655,10600.0
2005-03-03 14:10:00,36.1,36.12,36.05,36.12,10800.0,22.9592,22.9719,22.9274,22.9719,10800.0
2005-03-03 14:15:00,36.11,36.14,36.11,36.13,12000.0,22.9655,22.9846,22.9655,22.9782,12000.0
2005-03-03 14:20:00,36.11,36.13,36.1,36.13,7800.0,22.9655,22.9782,22.9592,22.9782,7800.0
2005-03-03 14:25:00,36.13,36.17,36.13,36.16,6200.0,22.9782,23.0037,22.9782,22.9973,6200.0
2005-03-03 14:30:00,36.17,36.18,36.16,36.18,4000.0,23.0037,23.01,22.9973,23.01,4000.0
2005-03-03 14:35:00,36.19,36.19,36.13,36.14,6400.0,23.0164,23.0164,22.9782,22.9846,6400.0
2005-03-03 14:40:00,36.15,36.15,36.13,36.13,5600.0,22.991,22.991,22.9782,22.9782,5600.0
2005-03-03 14:45:00,36.13,36.17,36.13,36.17,10600.0,22.9782,23.0037,22.9782,23.0037,10600.0
2005-03-03 14:50:00,36.18,36.18,36.15,36.18,6800.0,23.01,23.01,22.991,23.01,6800.0
2005-03-03 14:55:00,36.19,36.19,36.16,36.19,8200.0,23.0164,23.0164,22.9973,23.0164,8200.0
2005-03-03 15:00:00,36.19,36.19,36.16,36.17,8800.0,23.0164,23.0164,22.9973,23.0037,8800.0
2005-03-03 15:05:00,36.17,36.19,36.17,36.17,10200.0,23.0037,23.0164,23.0037,23.0037,10200.0
2005-03-03 15:10:00,36.17,36.2,36.16,36.19,11800.0,23.0037,23.0228,22.9973,23.0164,11800.0
2005-03-03 15:15:00,36.17,36.17,36.15,36.15,14000.0,23.0037,23.0037,22.991,22.991,14000.0
2005-03-03 15:20:00,36.15,36.16,36.12,36.14,16400.0,22.991,22.9973,22.9719,22.9846,16400.0
2005-03-03 15:25:00,36.14,36.23,36.14,36.21,21000.0,22.9846,23.0418,22.9846,23.0291,21000.0
2005-03-03 15:30:00,36.23,36.27,36.22,36.24,30200.0,23.0418,23.0673,23.0355,23.0482,30200.0
2005-03-03 15:35:00,36.24,36.27,36.23,36.26,18400.0,23.0482,23.0673,23.0418,23.0609,18400.0
2005-03-03 15:40:00,36.26,36.27,36.21,36.21,21800.0,23.0609,23.0673,23.0291,23.0291,21800.0
2005-03-03 15:45:00,36.22,36.23,36.19,36.19,13400.0,23.0355,23.0418,23.0164,23.0164,13400.0
2005-03-03 15:50:00,36.19,36.19,36.16,36.16,15800.0,23.0164,23.0164,22.9973,22.9973,15800.0
2005-03-03 15:55:00,36.16,36.17,36.1,36.17,69800.0,22.9973,23.0037,22.9592,23.0037,69800.0
2005-03-04 09:35:00,36.5,36.62,36.5,36.62,77400.0,23.2136,23.2899,23.2136,23.2899,77400.0
2005-03-04 09:40:00,36.62,36.62,36.52,36.52,23800.0,23.2899,23.2899,23.2263,23.2263,23800.0
2005-03-04 09:45:00,36.52,36.52,36.48,36.49,20200.0,23.2263,23.2263,23.2008,23.2072,20200.0
2005-03-04 09:50:00,36.49,36.56,36.49,36.55,15400.0,23.2072,23.2517,23.2072,23.2454,15400.0
2005-03-04 09:55:00,36.55,36.62,36.55,36.6,23600.0,23.2454,23.2899,23.2454,23.2772,23600.0
2005-03-04 10:00:00,36.6,36.68,36.59,36.68,13000.0,23.2772,23.328,23.2708,23.328,13000.0
2005-03-04 10:05:00,36.7,36.74,36.66,36.66,15600.0,23.3408,23.3662,23.3153,23.3153,15600.0
2005-03-04 10:10:00,36.66,36.69,36.6,36.66,20000.0,23.3153,23.3344,23.2772,23.3153,20000.0
2005-03-04 10:15:00,36.69,36.7,36.67,36.7,8000.0,23.3344,23.3408,23.3217,23.3408,8000.0
2005-03-04 10:20:00,36.71,36.91,36.71,36.84,58200.0,23.3471,23.4743,23.3471,23.4298,58200.0
2005-03-04 10:25:00,36.84,36.86,36.76,36.79,27000.0,23.4298,23.4425,23.3789,23.398,27000.0
2005-03-04 10:30:00,36.77,36.77,36.7,36.71,26400.0,23.3853,23.3853,23.3408,23.3471,26400.0
2005-03-04 10:35:00,36.7,36.7,36.67,36.7,11200.0,23.3408,23.3408,23.3217,23.3408,11200.0
2005-03-04 10:40:00,36.7,36.72,36.69,36.72,13200.0,23.3408,23.3535,23.3344,23.3535,13200.0
2005-03-04 10:45:00,36.73,36.77,36.73,36.77,5400.0,23.3598,23.3853,23.3598,23.3853,5400.0
2005-03-04 10:50:00,36.77,36.77,36.67,36.7,18800.0,23.3853,23.3853,23.3217,23.3408,18800.0
2005-03-04 10:55:00,36.72,36.73,36.68,36.68,8600.0,23.3535,23.3598,23.328,23.328,8600.0
2005-03-04 11:00:00,36.68,36.68,36.65,36.65,13400.0,23.328,23.328,23.309,23.309,13400.0
2005-03-04 11:05:00,36.65,36.66,36.62,36.62,15200.0,23.309,23.3153,23.2899,23.2899,15200.0
2005-03-04 11:10:00,36.63,36.65,36.63,36.65,3000.0,23.2962,23.309,23.2962,23.309,3000.0
2005-03-04 11:15:00,36.65,36.69,36.65,36.68,6400.0,23.309,23.3344,23.309,23.328,6400.0
2005-03-04 11:20:00,36.66,36.66,36.64,36.64,13400.0,23.3153,23.3153,23.3026,23.3026,13400.0
2005-03-04 11:25:00,36.63,36.65,36.63,36.65,35400.0,23.2962,23.309,23.2962,23.309,35400.0
2005-03-04 11:30:00,36.65,36.68,36.65,36.67,27600.0,23.309,23.328,23.309,23.3217,27600.0
2005-03-04 11:35:00,36.67,36.68,36.67,36.67,12000.0,23.3217,23.328,23.3217,23.3217,12000.0
2005-03-04 11:40:00,36.67,36.67,36.64,36.66,19400.0,23.3217,23.3217,23.3026,23.3153,19400.0
2005-03-04 11:45:00,36.67,36.67,36.66,36.67,16600.0,23.3217,23.3217,23.3153,23.3217,16600.0
2005-03-04 11:50:00,36.67,36.67,36.66,36.66,11200.0,23.3217,23.3217,23.3153,23.3153,11200.0
2005-03-04 11:55:00,36.67,36.67,36.65,36.65,10400.0,23.3217,23.3217,23.309,23.309,10400.0
2005-03-04 12:00:00,36.65,36.66,36.65,36.66,12600.0,23.309,23.3153,23.309,23.3153,12600.0
2005-03-04 12:05:00,36.66,36.7,36.66,36.66,31000.0,23.3153,23.3408,23.3153,23.3153,31000.0
2005-03-04 12:10:00,36.67,36.7,36.67,36.68,19200.0,23.3217,23.3408,23.3217,23.328,19200.0
2005-03-04 12:15:00,36.68,36.7,36.68,36.7,15000.0,23.328,23.3408,23.328,23.3408,15000.0
2005-03-04 12:20:00,36.7,36.73,36.69,36.71,19000.0,23.3408,23.3598,23.3344,23.3471,19000.0
2005-03-04 12:25:00,36.72,36.72,36.69,36.7,10400.0,23.3535,23.3535,23.3344,23.3408,10400.0
2005-03-04 12:30:00,36.7,36.72,36.7,36.71,8800.0,23.3408,23.3535,23.3408,23.3471,8800.0
2005-03-04 12:35:00,36.72,36.74,36.72,36.73,4400.0,23.3535,23.3662,23.3535,23.3598,4400.0
2005-03-04 12:40:00,36.73,36.74,36.73,36.74,8600.0,23.3598,23.3662,23.3598,23.3662,8600.0
2005-03-04 12:45:00,36.74,36.77,36.74,36.74,9400.0,23.3662,23.3853,23.3662,23.3662,9400.0
2005-03-04 12:50:00,36.74,36.79,36.74,36.79,12400.0,23.3662,23.398,23.3662,23.398,12400.0
2005-03-04 12:55:00,36.77,36.79,36.77,36.79,5600.0,23.3853,23.398,23.3853,23.398,5600.0
2005-03-04 13:00:00,36.78,36.81,36.77,36.79,13000.0,23.3916,23.4107,23.3853,23.398,13000.0
2005-03-04 13:05:00,36.79,36.79,36.76,36.76,4600.0,23.398,23.398,23.3789,23.3789,4600.0
2005-03-04 13:10:00,36.77,36.77,36.76,36.77,13400.0,23.3853,23.3853,23.3789,23.3853,13400.0
2005-03-04 13:15:00,36.76,36.76,36.74,36.75,15200.0,23.3789,23.3789,23.3662,23.3726,15200.0
2005-03-04 13:20:00,36.74,36.76,36.74,36.76,6400.0,23.3662,23.3789,23.3662,23.3789,6400.0
2005-03-04 13:25:00,36.76,36.78,36.76,36.76,6200.0,23.3789,23.3916,23.3789,23.3789,6200.0
2005-03-04 13:30:00,36.77,36.78,36.76,36.77,6800.0,23.3853,23.3916,23.3789,23.3853,6800.0
2005-03-04 13:35:00,36.77,36.77,36.76,36.76,5800.0,23.3853,23.3853,23.3789,23.3789,5800.0
2005-03-04 13:40:00,36.76,36.77,36.76,36.77,5200.0,23.3789,23.3853,23.3789,23.3853,5200.0
2005-03-04 13:45:00,36.77,36.8,36.77,36.79,6800.0,23.3853,23.4044,23.3853,23.398,6800.0
2005-03-04 13:50:00,36.8,36.87,36.79,36.87,33600.0,23.4044,23.4489,23.398,23.4489,33600.0
2005-03-04 13:55:00,36.87,36.91,36.85,36.88,13800.0,23.4489,23.4743,23.4362,23.4552,13800.0
2005-03-04 14:00:00,36.89,36.93,36.88,36.9,9000.0,23.4616,23.487,23.4552,23.468,9000.0
2005-03-04 14:05:00,36.9,36.9,36.88,36.88,7600.0,23.468,23.468,23.4552,23.4552,7600.0
2005-03-04 14:10:00,36.88,36.91,36.87,36.87,7800.0,23.4552,23.4743,23.4489,23.4489,7800.0
2005-03-04 14:15:00,36.86,36.86,36.84,36.86,9800.0,23.4425,23.4425,23.4298,23.4425,9800.0
2005-03-04 14:20:00,36.86,36.87,36.85,36.85,7400.0,23.4425,23.4489,23.4362,23.4362,7400.0
2005-03-04 14:25:00,36.85,36.85,36.85,36.85,2800.0,23.4362,23.4362,23.4362,23.4362,2800.0
2005-03-04 14:30:00,36.85,36.87,36.85,36.87,15600.0,23.4362,23.4489,23.4362,23.4489,15600.0
2005-03-04 14:35:00,36.88,36.92,36.84,36.85,7400.0,23.4552,23.4807,23.4298,23.4362,7400.0
2005-03-04 14:40:00,36.85,36.85,36.84,36.85,5000.0,23.4362,23.4362,23.4298,23.4362,5000.0
2005-03-04 14:45:00,36.85,36.87,36.85,36.87,4800.0,23.4362,23.4489,23.4362,23.4489,4800.0
2005-03-04 14:50:00,36.88,36.92,36.88,36.9,10600.0,23.4552,23.4807,23.4552,23.468,10600.0
2005-03-04 14:55:00,36.91,36.92,36.89,36.9,11400.0,23.4743,23.4807,23.4616,23.468,11400.0
2005-03-04 15:00:00,36.9,36.9,36.88,36.88,5400.0,23.468,23.468,23.4552,23.4552,5400.0
2005-03-04 15:05:00,36.88,36.89,36.88,36.88,6400.0,23.4552,23.4616,23.4552,23.4552,6400.0
2005-03-04 15:10:00,36.88,36.88,36.85,36.86,9000.0,23.4552,23.4552,23.4362,23.4425,9000.0
2005-03-04 15:15:00,36.86,36.89,36.86,36.88,11600.0,23.4425,23.4616,23.4425,23.4552,11600.0
2005-03-04 15:20:00,36.88,36.92,36.87,36.9,14000.0,23.4552,23.4807,23.4489,23.468,14000.0
2005-03-04 15:25:00,36.9,36.9,36.85,36.86,9200.0,23.468,23.468,23.4362,23.4425,9200.0
2005-03-04 15:30:00,36.87,36.88,36.85,36.87,22400.0,23.4489,23.4552,23.4362,23.4489,22400.0
2005-03-04 15:35:00,36.87,36.88,36.85,36.87,18400.0,23.4489,23.4552,23.4362,23.4489,18400.0
2005-03-04 15:40:00,36.87,36.87,36.79,36.79,59800.0,23.4489,23.4489,23.398,23.398,59800.0
2005-03-04 15:45:00,36.79,36.79,36.77,36.77,29400.0,23.398,23.398,23.3853,23.3853,29400.0
2005-03-04 15:50:00,36.77,36.77,36.76,36.77,38600.0,23.3853,23.3853,23.3789,23.3853,38600.0
2005-03-04 15:55:00,36.77,36.81,36.76,36.81,32600.0,23.3853,23.4107,23.3789,23.4107,32600.0
2005-03-07 09:30:00,36.69,36.69,36.55,36.58,35600.0,23.3344,23.3344,23.2454,23.2644,35600.0
2005-03-07 09:35:00,36.65,36.77,36.65,36.76,42600.0,23.309,23.3853,23.309,23.3789,42600.0
2005-03-07 09:40:00,36.77,36.8,36.7,36.8,24800.0,23.3853,23.4044,23.3408,23.4044,24800.0
2005-03-07 09:45:00,36.8,36.84,36.76,36.76,18600.0,23.4044,23.4298,23.3789,23.3789,18600.0
2005-03-07 09:50:00,36.75,36.76,36.7,36.72,25800.0,23.3726,23.3789,23.3408,23.3535,25800.0
2005-03-07 09:55:00,36.74,36.75,36.73,36.75,14600.0,23.3662,23.3726,23.3598,23.3726,14600.0
2005-03-07 10:00:00,36.8,36.84,36.8,36.83,19800.0,23.4044,23.4298,23.4044,23.4234,19800.0
2005-03-07 10:05:00,36.84,36.85,36.77,36.77,14400.0,23.4298,23.4362,23.3853,23.3853,14400.0
2005-03-07 10:10:00,36.73,36.79,36.73,36.75,13800.0,23.3598,23.398,23.3598,23.3726,13800.0
2005-03-07 10:15:00,36.75,36.77,36.74,36.76,11000.0,23.3726,23.3853,23.3662,23.3789,11000.0
2005-03-07 10:20:00,36.76,36.79,36.74,36.77,29800.0,23.3789,23.398,23.3662,23.3853,29800.0
2005-03-07 10:25:00,36.77,36.82,36.77,36.8,20800.0,23.3853,23.4171,23.3853,23.4044,20800.0
2005-03-07 10:30:00,36.79,36.8,36.77,36.77,24200.0,23.398,23.4044,23.3853,23.3853,24200.0
2005-03-07 10:35:00,36.78,36.79,36.77,36.77,18400.0,23.3916,23.398,23.3853,23.3853,18400.0
2005-03-07 10:40:00,36.77,36.83,36.77,36.82,19600.0,23.3853,23.4234,23.3853,23.4171,19600.0
2005-03-07 10:45:00,36.82,36.85,36.77,36.77,7000.0,23.4171,23.4362,23.3853,23.3853,7000.0
2005-03-07 10:50:00,36.8,36.81,36.77,36.79,12200.0,23.4044,23.4107,23.3853,23.398,12200.0
2005-03-07 10:55:00,36.78,36.78,36.75,36.78,13800.0,23.3916,23.3916,23.3726,23.3916,13800.0
2005-03-07 11:00:00,36.78,36.8,36.78,36.79,9800.0,23.3916,23.4044,23.3916,23.398,9800.0
2005-03-07 11:05:00,36.8,36.81,36.78,36.81,7200.0,23.4044,23.4107,23.3916,23.4107,7200.0
2005-03-07 11:10:00,36.81,36.82,36.77,36.8,28800.0,23.4107,23.4171,23.3853,23.4044,28800.0
2005-03-07 11:15:00,36.81,36.81,36.75,36.75,8000.0,23.4107,23.4107,23.3726,23.3726,8000.0
2005-03-07 11:20:00,36.76,36.79,36.74,36.76,24400.0,23.3789,23.398,23.3662,23.3789,24400.0
2005-03-07 11:25:00,36.74,36.8,36.73,36.8,16200.0,23.3662,23.4044,23.3598,23.4044,16200.0
2005-03-07 11:30:00,36.8,36.8,36.79,36.8,13400.0,23.4044,23.4044,23.398,23.4044,13400.0
2005-03-07 11:35:00,36.8,36.84,36.8,36.82,17000.0,23.4044,23.4298,23.4044,23.4171,17000.0
2005-03-07 11:40:00,36.82,36.82,36.78,36.81,16800.0,23.4171,23.4171,23.3916,23.4107,16800.0
2005-03-07 11:45:00,36.81,36.81,36.78,36.78,19600.0,23.4107,23.4107,23.3916,23.3916,19600.0
2005-03-07 11:50:00,36.8,36.8,36.78,36.79,13400.0,23.4044,23.4044,23.3916,23.398,13400.0
2005-03-07 11:55:00,36.79,36.81,36.77,36.8,19800.0,23.398,23.4107,23.3853,23.4044,19800.0
2005-03-07 12:00:00,36.79,36.8,36.77,36.78,7200.0,23.398,23.4044,23.3853,23.3916,7200.0
2005-03-07 12:05:00,36.78,36.8,36.77,36.77,7200.0,23.3916,23.4044,23.3853,23.3853,7200.0
2005-03-07 12:10:00,36.75,36.8,36.75,36.79,11200.0,23.3726,23.4044,23.3726,23.398,11200.0
2005-03-07 12:15:00,36.8,36.8,36.77,36.77,5000.0,23.4044,23.4044,23.3853,23.3853,5000.0
2005-03-07 12:20:00,36.79,36.79,36.76,36.78,8200.0,23.398,23.398,23.3789,23.3916,8200.0
2005-03-07 12:25:00,36.79,36.8,36.78,36.78,4000.0,23.398,23.4044,23.3916,23.3916,4000.0
2005-03-07 12:30:00,36.77,36.77,36.75,36.76,7800.0,23.3853,23.3853,23.3726,23.3789,7800.0
2005-03-07 12:35:00,36.76,36.78,36.76,36.76,8400.0,23.3789,23.3916,23.3789,23.3789,8400.0
2005-03-07 12:40:00,36.75,36.78,36.72,36.72,13800.0,23.3726,23.3916,23.3535,23.3535,13800.0
2005-03-07 12:45:00,36.72,36.76,36.72,36.76,12800.0,23.3535,23.3789,23.3535,23.3789,12800.0
2005-03-07 12:50:00,36.76,36.77,36.74,36.74,16400.0,23.3789,23.3853,23.3662,23.3662,16400.0
2005-03-07 12:55:00,36.75,36.75,36.73,36.73,15000.0,23.3726,23.3726,23.3598,23.3598,15000.0
2005-03-07 13:00:00,36.72,36.77,36.72,36.76,13600.0,23.3535,23.3853,23.3535,23.3789,13600.0
2005-03-07 13:05:00,36.76,36.77,36.73,36.75,16400.0,23.3789,23.3853,23.3598,23.3726,16400.0
2005-03-07 13:10:00,36.74,36.79,36.74,36.78,27400.0,23.3662,23.398,23.3662,23.3916,27400.0
2005-03-07 13:15:00,36.77,36.78,36.74,36.74,14800.0,23.3853,23.3916,23.3662,23.3662,14800.0
2005-03-07 13:20:00,36.75,36.76,36.74,36.76,10600.0,23.3726,23.3789,23.3662,23.3789,10600.0
2005-03-07 13:25:00,36.75,36.77,36.73,36.76,17400.0,23.3726,23.3853,23.3598,23.3789,17400.0
2005-03-07 13:30:00,36.76,36.8,36.74,36.77,23000.0,23.3789,23.4044,23.3662,23.3853,23000.0
2005-03-07 13:35:00,36.77,36.77,36.75,36.77,15800.0,23.3853,23.3853,23.3726,23.3853,15800.0
2005-03-07 13:40:00,36.77,36.78,36.77,36.77,8000.0,23.3853,23.3916,23.3853,23.3853,8000.0
2005-03-07 13:45:00,36.76,36.76,36.74,36.75,8800.0,23.3789,23.3789,23.3662,23.3726,8800.0
2005-03-07 13:50:00,36.76,36.79,36.74,36.74,11400.0,23.3789,23.398,23.3662,23.3662,11400.0
2005-03-07 13:55:00,36.74,36.77,36.74,36.76,19800.0,23.3662,23.3853,23.3662,23.3789,19800.0
2005-03-07 14:00:00,36.77,36.78,36.74,36.77,25800.0,23.3853,23.3916,23.3662,23.3853,25800.0
2005-03-07 14:05:00,36.77,36.77,36.73,36.74,11400.0,23.3853,23.3853,23.3598,23.3662,11400.0
2005-03-07 14:10:00,36.74,36.74,36.71,36.73,14800.0,23.3662,23.3662,23.3471,23.3598,14800.0
2005-03-07 14:15:00,36.73,36.74,36.7,36.71,13800.0,23.3598,23.3662,23.3408,23.3471,13800.0
2005-03-07 14:20:00,36.7,36.71,36.66,36.68,19400.0,23.3408,23.3471,23.3153,23.328,19400.0
2005-03-07 14:25:00,36.69,36.69,36.63,36.63,17800.0,23.3344,23.3344,23.2962,23.2962,17800.0
2005-03-07 14:30:00,36.63,36.65,36.6,36.64,32200.0,23.2962,23.309,23.2772,23.3026,32200.0
2005-03-07 14:35:00,36.64,36.64,36.6,36.63,20000.0,23.3026,23.3026,23.2772,23.2962,20000.0
2005-03-07 14:40:00,36.62,36.66,36.61,36.62,33000.0,23.2899,23.3153,23.2835,23.2899,33000.0
2005-03-07 14:45:00,36.63,36.68,36.63,36.68,13800.0,23.2962,23.328,23.2962,23.328,13800.0
2005-03-07 14:50:00,36.68,36.68,36.64,36.65,21000.0,23.328,23.328,23.3026,23.309,21000.0
2005-03-07 14:55:00,36.65,36.68,36.65,36.68,16800.0,23.309,23.328,23.309,23.328,16800.0
2005-03-07 15:00:00,36.68,36.68,36.65,36.68,15600.0,23.328,23.328,23.309,23.328,15600.0
2005-03-07 15:05:00,36.68,36.69,36.67,36.67,26200.0,23.328,23.3344,23.3217,23.3217,26200.0
2005-03-07 15:10:00,36.68,36.68,36.66,36.67,17200.0,23.328,23.328,23.3153,23.3217,17200.0
2005-03-07 15:15:00,36.67,36.71,36.66,36.71,33600.0,23.3217,23.3471,23.3153,23.3471,33600.0
2005-03-07 15:20:00,36.71,36.74,36.71,36.73,18800.0,23.3471,23.3662,23.3471,23.3598,18800.0
2005-03-07 15:25:00,36.74,36.74,36.73,36.73,22000.0,23.3662,23.3662,23.3598,23.3598,22000.0
2005-03-07 15:30:00,36.73,36.73,36.68,36.69,41400.0,23.3598,23.3598,23.328,23.3344,41400.0
2005-03-07 15:35:00,36.69,36.7,36.69,36.7,20400.0,23.3344,23.3408,23.3344,23.3408,20400.0
2005-03-07 15:40:00,36.7,36.71,36.7,36.71,25400.0,23.3408,23.3471,23.3408,23.3471,25400.0
2005-03-07 15:45:00,36.71,36.73,36.71,36.72,44000.0,23.3471,23.3598,23.3471,23.3535,44000.0
2005-03-07 15:50:00,36.72,36.74,36.72,36.74,53800.0,23.3535,23.3662,23.3535,23.3662,53800.0
2005-03-07 15:55:00,36.75,36.76,36.73,36.73,35800.0,23.3726,23.3789,23.3598,23.3598,35800.0
2005-03-08 09:30:00,36.74,36.81,36.73,36.81,46000.0,23.3662,23.4107,23.3598,23.4107,46000.0
2005-03-08 09:35:00,36.81,36.81,36.75,36.75,23800.0,23.4107,23.4107,23.3726,23.3726,23800.0
2005-03-08 09:40:00,36.76,36.82,36.74,36.79,29200.0,23.3789,23.4171,23.3662,23.398,29200.0
2005-03-08 09:45:00,36.8,36.82,36.75,36.75,15000.0,23.4044,23.4171,23.3726,23.3726,15000.0
2005-03-08 09:50:00,36.77,36.83,36.75,36.79,11200.0,23.3853,23.4234,23.3726,23.398,11200.0
2005-03-08 09:55:00,36.8,36.84,36.79,36.8,11200.0,23.4044,23.4298,23.398,23.4044,11200.0
2005-03-08 10:00:00,36.81,36.87,36.81,36.85,22800.0,23.4107,23.4489,23.4107,23.4362,22800.0
2005-03-08 10:05:00,36.85,36.88,36.79,36.79,20000.0,23.4362,23.4552,23.398,23.398,20000.0
2005-03-08 10:10:00,36.79,36.86,36.79,36.8,10600.0,23.398,23.4425,23.398,23.4044,10600.0
2005-03-08 10:15:00,36.8,36.85,36.78,36.78,21200.0,23.4044,23.4362,23.3916,23.3916,21200.0
2005-03-08 10:20:00,36.79,36.85,36.78,36.84,20600.0,23.398,23.4362,23.3916,23.4298,20600.0
2005-03-08 10:25:00,36.83,36.83,36.8,36.8,29400.0,23.4234,23.4234,23.4044,23.4044,29400.0
2005-03-08 10:30:00,36.8,36.82,36.8,36.8,23000.0,23.4044,23.4171,23.4044,23.4044,23000.0
2005-03-08 10:35:00,36.8,36.86,36.8,36.8,29000.0,23.4044,23.4425,23.4044,23.4044,29000.0
2005-03-08 10:40:00,36.81,36.88,36.81,36.88,21200.0,23.4107,23.4552,23.4107,23.4552,21200.0
2005-03-08 10:45:00,36.88,36.91,36.88,36.9,11400.0,23.4552,23.4743,23.4552,23.468,11400.0
2005-03-08 10:50:00,36.9,36.95,36.9,36.9,12800.0,23.468,23.4998,23.468,23.468,12800.0
2005-03-08 10:55:00,36.9,36.9,36.84,36.84,12800.0,23.468,23.468,23.4298,23.4298,12800.0
2005-03-08 11:00:00,36.85,36.88,36.84,36.85,14000.0,23.4362,23.4552,23.4298,23.4362,14000.0
2005-03-08 11:05:00,36.85,36.87,36.84,36.84,8800.0,23.4362,23.4489,23.4298,23.4298,8800.0
2005-03-08 11:10:00,36.84,36.9,36.84,36.88,13000.0,23.4298,23.468,23.4298,23.4552,13000.0
2005-03-08 11:15:00,36.88,36.92,36.88,36.91,7600.0,23.4552,23.4807,23.4552,23.4743,7600.0
2005-03-08 11:20:00,36.9,36.94,36.88,36.89,14000.0,23.468,23.4934,23.4552,23.4616,14000.0
2005-03-08 11:25:00,36.89,36.9,36.87,36.87,6000.0,23.4616,23.468,23.4489,23.4489,6000.0
2005-03-08 11:30:00,36.86,36.91,36.86,36.88,11200.0,23.4425,23.4743,23.4425,23.4552,11200.0
2005-03-08 11:35:00,36.89,36.91,36.87,36.91,14200.0,23.4616,23.4743,23.4489,23.4743,14200.0
2005-03-08 11:40:00,36.89,36.9,36.87,36.9,5400.0,23.4616,23.468,23.4489,23.468,5400.0
2005-03-08 11:45:00,36.89,36.91,36.88,36.91,5200.0,23.4616,23.4743,23.4552,23.4743,5200.0
2005-03-08 11:50:00,36.9,36.94,36.88,36.9,11800.0,23.468,23.4934,23.4552,23.468,11800.0
2005-03-08 11:55:00,36.91,36.93,36.91,36.91,5400.0,23.4743,23.487,23.4743,23.4743,5400.0
2005-03-08 12:00:00,36.91,36.91,36.86,36.86,13000.0,23.4743,23.4743,23.4425,23.4425,13000.0
2005-03-08 12:05:00,36.86,36.88,36.85,36.88,6400.0,23.4425,23.4552,23.4362,23.4552,6400.0
2005-03-08 12:10:00,36.88,36.95,36.86,36.87,24000.0,23.4552,23.4998,23.4425,23.4489,24000.0
2005-03-08 12:15:00,36.88,36.9,36.87,36.89,2600.0,23.4552,23.468,23.4489,23.4616,2600.0
2005-03-08 12:20:00,36.89,36.95,36.88,36.95,9200.0,23.4616,23.4998,23.4552,23.4998,9200.0
2005-03-08 12:25:00,36.94,36.94,36.9,36.9,6600.0,23.4934,23.4934,23.468,23.468,6600.0
2005-03-08 12:30:00,36.9,36.92,36.87,36.88,15200.0,23.468,23.4807,23.4489,23.4552,15200.0
2005-03-08 12:35:00,36.88,36.89,36.87,36.89,9200.0,23.4552,23.4616,23.4489,23.4616,9200.0
2005-03-08 12:40:00,36.91,36.92,36.89,36.9,8000.0,23.4743,23.4807,23.4616,23.468,8000.0
2005-03-08 12:45:00,36.9,36.96,36.9,36.9,10400.0,23.468,23.5061,23.468,23.468,10400.0
2005-03-08 12:50:00,36.89,36.9,36.88,36.88,7800.0,23.4616,23.468,23.4552,23.4552,7800.0
2005-03-08 12:55:00,36.88,36.91,36.86,36.9,8800.0,23.4552,23.4743,23.4425,23.468,8800.0
2005-03-08 13:00:00,36.89,36.9,36.88,36.88,3600.0,23.4616,23.468,23.4552,23.4552,3600.0
2005-03-08 13:05:00,36.89,36.96,36.89,36.93,10000.0,23.4616,23.5061,23.4616,23.487,10000.0
2005-03-08 13:10:00,36.94,36.95,36.91,36.94,7000.0,23.4934,23.4998,23.4743,23.4934,7000.0
2005-03-08 13:15:00,36.93,36.95,36.93,36.94,3800.0,23.487,23.4998,23.487,23.4934,3800.0
2005-03-08 13:20:00,36.95,36.97,36.94,36.95,9600.0,23.4998,23.5125,23.4934,23.4998,9600.0
2005-03-08 13:25:00,36.95,36.98,36.95,36.97,12400.0,23.4998,23.5188,23.4998,23.5125,12400.0
2005-03-08 13:30:00,36.95,36.96,36.93,36.95,8200.0,23.4998,23.5061,23.487,23.4998,8200.0
2005-03-08 13:35:00,36.94,36.96,36.93,36.95,13000.0,23.4934,23.5061,23.487,23.4998,13000.0
2005-03-08 13:40:00,36.94,36.98,36.93,36.93,15600.0,23.4934,23.5188,23.487,23.487,15600.0
2005-03-08 13:45:00,36.92,36.92,36.85,36.85,25600.0,23.4807,23.4807,23.4362,23.4362,25600.0
2005-03-08 13:50:00,36.85,36.88,36.85,36.86,18600.0,23.4362,23.4552,23.4362,23.4425,18600.0
2005-03-08 13:55:00,36.88,36.94,36.88,36.93,22400.0,23.4552,23.4934,23.4552,23.487,22400.0
2005-03-08 14:00:00,36.93,36.95,36.92,36.94,9000.0,23.487,23.4998,23.4807,23.4934,9000.0
2005-03-08 14:05:00,36.95,36.99,36.95,36.97,15600.0,23.4998,23.5252,23.4998,23.5125,15600.0
2005-03-08 14:10:00,36.97,36.97,36.9,36.92,31800.0,23.5125,23.5125,23.468,23.4807,31800.0
2005-03-08 14:15:00,36.93,36.94,36.92,36.92,4600.0,23.487,23.4934,23.4807,23.4807,4600.0
2005-03-08 14:20:00,36.97,36.98,36.93,36.97,29200.0,23.5125,23.5188,23.487,23.5125,29200.0
2005-03-08 14:25:00,36.96,36.99,36.96,36.98,7800.0,23.5061,23.5252,23.5061,23.5188,7800.0
2005-03-08 14:30:00,36.98,36.99,36.96,36.96,14800.0,23.5188,23.5252,23.5061,23.5061,14800.0
2005-03-08 14:35:00,36.97,37.0,36.97,37.0,33000.0,23.5125,23.5316,23.5125,23.5316,33000.0
2005-03-08 14:40:00,37.0,37.0,36.99,37.0,94600.0,23.5316,23.5316,23.5252,23.5316,94600.0
2005-03-08 14:45:00,36.99,37.01,36.99,37.0,19800.0,23.5252,23.5379,23.5252,23.5316,19800.0
2005-03-08 14:50:00,37.0,37.03,36.97,36.97,11800.0,23.5316,23.5506,23.5125,23.5125,11800.0
2005-03-08 14:55:00,36.95,36.99,36.95,36.99,8800.0,23.4998,23.5252,23.4998,23.5252,8800.0
2005-03-08 15:00:00,36.99,37.01,36.98,36.99,10400.0,23.5252,23.5379,23.5188,23.5252,10400.0
2005-03-08 15:05:00,37.0,37.01,36.96,36.98,10000.0,23.5316,23.5379,23.5061,23.5188,10000.0
2005-03-08 15:10:00,36.98,36.99,36.95,36.99,8600.0,23.5188,23.5252,23.4998,23.5252,8600.0
2005-03-08 15:15:00,36.99,37.02,36.98,37.01,9600.0,23.5252,23.5443,23.5188,23.5379,9600.0
2005-03-08 15:20:00,37.02,37.04,36.99,36.99,15200.0,23.5443,23.557,23.5252,23.5252,15200.0
2005-03-08 15:25:00,36.99,36.99,36.96,36.96,9200.0,23.5252,23.5252,23.5061,23.5061,9200.0
2005-03-08 15:30:00,36.96,36.96,36.94,36.94,13400.0,23.5061,23.5061,23.4934,23.4934,13400.0
2005-03-08 15:35:00,36.95,36.96,36.88,36.88,11800.0,23.4998,23.5061,23.4552,23.4552,11800.0
2005-03-08 15:40:00,36.89,36.9,36.85,36.87,12800.0,23.4616,23.468,23.4362,23.4489,12800.0
2005-03-08 15:45:00,36.88,36.97,36.87,36.97,24800.0,23.4552,23.5125,23.4489,23.5125,24800.0
2005-03-08 15:50:00,36.97,36.97,36.82,36.91,43000.0,23.5125,23.5125,23.4171,23.4743,43000.0
2005-03-08 15:55:00,36.9,36.92,36.88,36.88,34200.0,23.468,23.4807,23.4552,23.4552,34200.0
2005-03-09 09:35:00,36.97,37.18,36.96,37.18,26800.0,23.5125,23.646,23.5061,23.646,26800.0
2005-03-09 09:40:00,37.18,37.25,37.15,37.25,12000.0,23.646,23.6906,23.627,23.6906,12000.0
2005-03-09 09:45:00,37.24,37.3,37.24,37.25,15600.0,23.6842,23.7224,23.6842,23.6906,15600.0
2005-03-09 09:50:00,37.25,37.29,36.96,37.21,21400.0,23.6906,23.716,23.5061,23.6651,21400.0
2005-03-09 09:55:00,37.2,37.32,37.2,37.32,19000.0,23.6588,23.7351,23.6588,23.7351,19000.0
2005-03-09 10:00:00,37.3,37.37,37.29,37.31,32800.0,23.7224,23.7669,23.716,23.7287,32800.0
2005-03-09 10:05:00,37.32,37.34,37.29,37.29,21600.0,23.7351,23.7478,23.716,23.716,21600.0
2005-03-09 10:10:00,37.27,37.3,37.26,37.26,9800.0,23.7033,23.7224,23.6969,23.6969,9800.0
2005-03-09 10:15:00,37.29,37.35,37.29,37.3,21800.0,23.716,23.7542,23.716,23.7224,21800.0
2005-03-09 10:20:00,37.31,37.31,37.27,37.27,7600.0,23.7287,23.7287,23.7033,23.7033,7600.0
2005-03-09 10:25:00,37.27,37.29,37.26,37.29,19000.0,23.7033,23.716,23.6969,23.716,19000.0
2005-03-09 10:30:00,37.3,37.32,37.23,37.24,23600.0,23.7224,23.7351,23.6778,23.6842,23600.0
2005-03-09 10:35:00,37.23,37.23,37.21,37.23,29200.0,23.6778,23.6778,23.6651,23.6778,29200.0
2005-03-09 10:40:00,37.22,37.23,37.19,37.22,24200.0,23.6715,23.6778,23.6524,23.6715,24200.0
2005-03-09 10:45:00,37.2,37.23,37.17,37.22,26000.0,23.6588,23.6778,23.6397,23.6715,26000.0
2005-03-09 10:50:00,37.22,37.26,37.2,37.21,22400.0,23.6715,23.6969,23.6588,23.6651,22400.0
2005-03-09 10:55:00,37.22,37.22,37.18,37.18,4400.0,23.6715,23.6715,23.646,23.646,4400.0
2005-03-09 11:00:00,37.18,37.2,37.1,37.1,19800.0,23.646,23.6588,23.5952,23.5952,19800.0
2005-03-09 11:05:00,37.1,37.12,37.06,37.08,17600.0,23.5952,23.6079,23.5697,23.5824,17600.0
2005-03-09 11:10:00,37.1,37.11,37.08,37.11,9800.0,23.5952,23.6015,23.5824,23.6015,9800.0
2005-03-09 11:15:00,37.1,37.12,37.06,37.12,32400.0,23.5952,23.6079,23.5697,23.6079,32400.0
2005-03-09 11:20:00,37.12,37.13,37.1,37.11,14600.0,23.6079,23.6142,23.5952,23.6015,14600.0
2005-03-09 11:25:00,37.11,37.12,37.1,37.1,13800.0,23.6015,23.6079,23.5952,23.5952,13800.0
2005-03-09 11:30:00,37.1,37.14,37.1,37.13,14000.0,23.5952,23.6206,23.5952,23.6142,14000.0
2005-03-09 11:35:00,37.15,37.16,37.13,37.15,18400.0,23.627,23.6333,23.6142,23.627,18400.0
2005-03-09 11:40:00,37.15,37.16,37.13,37.15,21600.0,23.627,23.6333,23.6142,23.627,21600.0
2005-03-09 11:45:00,37.15,37.15,37.13,37.13,32200.0,23.627,23.627,23.6142,23.6142,32200.0
2005-03-09 11:50:00,37.14,37.14,37.12,37.12,9600.0,23.6206,23.6206,23.6079,23.6079,9600.0
2005-03-09 11:55:00,37.12,37.15,37.12,37.15,14200.0,23.6079,23.627,23.6079,23.627,14200.0
2005-03-09 12:00:00,37.15,37.15,37.1,37.1,19200.0,23.627,23.627,23.5952,23.5952,19200.0
2005-03-09 12:05:00,37.1,37.13,37.09,37.12,30600.0,23.5952,23.6142,23.5888,23.6079,30600.0
2005-03-09 12:10:00,37.12,37.13,37.1,37.13,27200.0,23.6079,23.6142,23.5952,23.6142,27200.0
2005-03-09 12:15:00,37.13,37.13,37.09,37.1,10200.0,23.6142,23.6142,23.5888,23.5952,10200.0
2005-03-09 12:20:00,37.1,37.12,37.08,37.08,6000.0,23.5952,23.6079,23.5824,23.5824,6000.0
2005-03-09 12:25:00,37.09,37.12,37.08,37.12,10000.0,23.5888,23.6079,23.5824,23.6079,10000.0
2005-03-09 12:30:00,37.12,37.12,37.1,37.12,11400.0,23.6079,23.6079,23.5952,23.6079,11400.0
2005-03-09 12:35:00,37.1,37.14,37.1,37.13,26400.0,23.5952,23.6206,23.5952,23.6142,26400.0
2005-03-09 12:40:00,37.13,37.13,37.08,37.08,9800.0,23.6142,23.6142,23.5824,23.5824,9800.0
2005-03-09 12:45:00,37.09,37.09,37.04,37.04,10000.0,23.5888,23.5888,23.557,23.557,10000.0
2005-03-09 12:50:00,37.04,37.04,36.94,36.99,23400.0,23.557,23.557,23.4934,23.5252,23400.0
2005-03-09 12:55:00,36.97,36.97,36.92,36.94,12200.0,23.5125,23.5125,23.4807,23.4934,12200.0
2005-03-09 13:00:00,36.94,36.99,36.94,36.98,12400.0,23.4934,23.5252,23.4934,23.5188,12400.0
2005-03-09 13:05:00,36.99,37.0,36.98,36.99,4400.0,23.5252,23.5316,23.5188,23.5252,4400.0
2005-03-09 13:10:00,36.99,36.99,36.98,36.99,5600.0,23.5252,23.5252,23.5188,23.5252,5600.0
2005-03-09 13:15:00,36.98,36.99,36.97,36.97,6000.0,23.5188,23.5252,23.5125,23.5125,6000.0
2005-03-09 13:20:00,36.98,36.99,36.97,36.99,4400.0,23.5188,23.5252,23.5125,23.5252,4400.0
2005-03-09 13:25:00,36.97,36.97,36.94,36.94,4800.0,23.5125,23.5125,23.4934,23.4934,4800.0
2005-03-09 13:30:00,36.95,36.99,36.94,36.97,11000.0,23.4998,23.5252,23.4934,23.5125,11000.0
2005-03-09 13:35:00,36.97,36.97,36.94,36.96,7200.0,23.5125,23.5125,23.4934,23.5061,7200.0
2005-03-09 13:40:00,36.96,36.98,36.93,36.98,10600.0,23.5061,23.5188,23.487,23.5188,10600.0
2005-03-09 13:45:00,36.98,37.0,36.97,37.0,5800.0,23.5188,23.5316,23.5125,23.5316,5800.0
2005-03-09 13:50:00,37.01,37.01,36.97,36.98,7600.0,23.5379,23.5379,23.5125,23.5188,7600.0
2005-03-09 13:55:00,36.99,37.05,36.98,37.04,6000.0,23.5252,23.5634,23.5188,23.557,6000.0
2005-03-09 14:00:00,37.04,37.13,37.03,37.07,14800.0,23.557,23.6142,23.5506,23.5761,14800.0
2005-03-09 14:05:00,37.09,37.09,37.06,37.07,9600.0,23.5888,23.5888,23.5697,23.5761,9600.0
2005-03-09 14:10:00,37.07,37.07,37.02,37.03,4200.0,23.5761,23.5761,23.5443,23.5506,4200.0
2005-03-09 14:15:00,37.02,37.04,37.01,37.04,13000.0,23.5443,23.557,23.5379,23.557,13000.0
2005-03-09 14:20:00,37.04,37.05,37.02,37.04,13200.0,23.557,23.5634,23.5443,23.557,13200.0
2005-03-09 14:25:00,37.03,37.03,36.97,37.03,39600.0,23.5506,23.5506,23.5125,23.5506,39600.0
2005-03-09 14:30:00,37.03,37.09,37.02,37.04,32600.0,23.5506,23.5888,23.5443,23.557,32600.0
2005-03-09 14:35:00,37.04,37.06,37.02,37.04,22200.0,23.557,23.5697,23.5443,23.557,22200.0
2005-03-09 14:40:00,37.04,37.1,37.04,37.1,36600.0,23.557,23.5952,23.557,23.5952,36600.0
2005-03-09 14:45:00,37.1,37.1,37.08,37.1,32200.0,23.5952,23.5952,23.5824,23.5952,32200.0
2005-03-09 14:50:00,37.1,37.1,37.06,37.1,25800.0,23.5952,23.5952,23.5697,23.5952,25800.0
2005-03-09 14:55:00,37.09,37.13,37.09,37.12,28400.0,23.5888,23.6142,23.5888,23.6079,28400.0
2005-03-09 15:00:00,37.1,37.12,37.06,37.08,34000.0,23.5952,23.6079,23.5697,23.5824,34000.0
2005-03-09 15:05:00,37.09,37.1,37.05,37.07,22000.0,23.5888,23.5952,23.5634,23.5761,22000.0
2005-03-09 15:10:00,37.08,37.1,37.03,37.04,29600.0,23.5824,23.5952,23.5506,23.557,29600.0
2005-03-09 15:15:00,37.03,37.04,37.02,37.03,27600.0,23.5506,23.557,23.5443,23.5506,27600.0
2005-03-09 15:20:00,37.03,37.06,37.02,37.06,38000.0,23.5506,23.5697,23.5443,23.5697,38000.0
2005-03-09 15:25:00,37.06,37.09,37.06,37.08,31800.0,23.5697,23.5888,23.5697,23.5824,31800.0
2005-03-09 15:30:00,37.08,37.08,37.03,37.03,19400.0,23.5824,23.5824,23.5506,23.5506,19400.0
2005-03-09 15:35:00,37.01,37.02,36.99,37.02,13400.0,23.5379,23.5443,23.5252,23.5443,13400.0
2005-03-09 15:40:00,36.99,37.01,36.97,36.99,26800.0,23.5252,23.5379,23.5125,23.5252,26800.0
2005-03-09 15:45:00,36.99,36.99,36.88,36.89,22400.0,23.5252,23.5252,23.4552,23.4616,22400.0
2005-03-09 15:50:00,36.89,36.93,36.88,36.88,28000.0,23.4616,23.487,23.4552,23.4552,28000.0
2005-03-09 15:55:00,36.88,36.89,36.83,36.86,65600.0,23.4552,23.4616,23.4234,23.4425,65600.0
2005-03-10 09:30:00,36.83,36.89,36.83,36.88,21000.0,23.4234,23.4616,23.4234,23.4552,21000.0
2005-03-10 09:35:00,36.88,36.95,36.88,36.88,6800.0,23.4552,23.4998,23.4552,23.4552,6800.0
2005-03-10 09:40:00,36.87,36.87,36.76,36.78,40400.0,23.4489,23.4489,23.3789,23.3916,40400.0
2005-03-10 09:45:00,36.77,36.77,36.74,36.74,3800.0,23.3853,23.3853,23.3662,23.3662,3800.0
2005-03-10 09:50:00,36.74,36.74,36.62,36.68,13200.0,23.3662,23.3662,23.2899,23.328,13200.0
2005-03-10 09:55:00,36.68,36.82,36.68,36.79,17400.0,23.328,23.4171,23.328,23.398,17400.0
2005-03-10 10:00:00,36.79,36.84,36.7,36.7,14200.0,23.398,23.4298,23.3408,23.3408,14200.0
2005-03-10 10:05:00,36.7,36.71,36.6,36.6,24000.0,23.3408,23.3471,23.2772,23.2772,24000.0
2005-03-10 10:10:00,36.6,36.62,36.56,36.56,18000.0,23.2772,23.2899,23.2517,23.2517,18000.0
2005-03-10 10:15:00,36.57,36.58,36.54,36.55,52800.0,23.2581,23.2644,23.239,23.2454,52800.0
2005-03-10 10:20:00,36.54,36.54,36.44,36.44,28000.0,23.239,23.239,23.1754,23.1754,28000.0
2005-03-10 10:25:00,36.43,36.43,36.35,36.4,22000.0,23.169,23.169,23.1182,23.15,22000.0
2005-03-10 10:30:00,36.4,36.4,36.38,36.4,25000.0,23.15,23.15,23.1372,23.15,25000.0
2005-03-10 10:35:00,36.4,36.4,36.38,36.4,30200.0,23.15,23.15,23.1372,23.15,30200.0
2005-03-10 10:40:00,36.4,36.48,36.4,36.47,47800.0,23.15,23.2008,23.15,23.1945,47800.0
2005-03-10 10:45:00,36.46,36.47,36.43,36.43,10800.0,23.1881,23.1945,23.169,23.169,10800.0
2005-03-10 10:50:00,36.41,36.41,36.31,36.31,22200.0,23.1563,23.1563,23.0927,23.0927,22200.0
2005-03-10 10:55:00,36.29,36.33,36.28,36.33,23200.0,23.08,23.1054,23.0736,23.1054,23200.0
2005-03-10 11:00:00,36.32,36.32,36.29,36.3,25000.0,23.0991,23.0991,23.08,23.0864,25000.0
2005-03-10 11:05:00,36.3,36.3,36.04,36.15,102600.0,23.0864,23.0864,22.921,22.991,102600.0
2005-03-10 11:10:00,36.15,36.17,36.1,36.1,33400.0,22.991,23.0037,22.9592,22.9592,33400.0
2005-03-10 11:15:00,36.1,36.19,36.1,36.18,28200.0,22.9592,23.0164,22.9592,23.01,28200.0
2005-03-10 11:20:00,36.18,36.21,36.18,36.21,11200.0,23.01,23.0291,23.01,23.0291,11200.0
2005-03-10 11:25:00,36.21,36.24,36.2,36.21,18800.0,23.0291,23.0482,23.0228,23.0291,18800.0
2005-03-10 11:30:00,36.2,36.2,36.15,36.17,23600.0,23.0228,23.0228,22.991,23.0037,23600.0
2005-03-10 11:35:00,36.19,36.19,36.18,36.18,17600.0,23.0164,23.0164,23.01,23.01,17600.0
2005-03-10 11:40:00,36.18,36.18,36.17,36.18,16800.0,23.01,23.01,23.0037,23.01,16800.0
2005-03-10 11:45:00,36.18,36.27,36.18,36.27,18400.0,23.01,23.0673,23.01,23.0673,18400.0
2005-03-10 11:50:00,36.26,36.29,36.25,36.27,16000.0,23.0609,23.08,23.0546,23.0673,16000.0
2005-03-10 11:55:00,36.26,36.27,36.26,36.26,11800.0,23.0609,23.0673,23.0609,23.0609,11800.0
2005-03-10 12:00:00,36.26,36.26,36.25,36.26,9400.0,23.0609,23.0609,23.0546,23.0609,9400.0
2005-03-10 12:05:00,36.26,36.27,36.26,36.26,9200.0,23.0609,23.0673,23.0609,23.0609,9200.0
2005-03-10 12:10:00,36.26,36.26,36.24,36.26,18800.0,23.0609,23.0609,23.0482,23.0609,18800.0
2005-03-10 12:15:00,36.26,36.26,36.26,36.26,4000.0,23.0609,23.0609,23.0609,23.0609,4000.0
2005-03-10 12:20:00,36.26,36.27,36.25,36.26,27200.0,23.0609,23.0673,23.0546,23.0609,27200.0
2005-03-10 12:25:00,36.25,36.31,36.24,36.31,30200.0,23.0546,23.0927,23.0482,23.0927,30200.0
2005-03-10 12:30:00,36.31,36.34,36.29,36.3,17600.0,23.0927,23.1118,23.08,23.0864,17600.0
2005-03-10 12:35:00,36.3,36.31,36.3,36.3,10600.0,23.0864,23.0927,23.0864,23.0864,10600.0
2005-03-10 12:40:00,36.31,36.32,36.3,36.3,5800.0,23.0927,23.0991,23.0864,23.0864,5800.0
2005-03-10 12:45:00,36.29,36.3,36.28,36.3,5600.0,23.08,23.0864,23.0736,23.0864,5600.0
2005-03-10 12:50:00,36.29,36.3,36.28,36.3,9400.0,23.08,23.0864,23.0736,23.0864,9400.0
2005-03-10 12:55:00,36.31,36.38,36.31,36.38,9400.0,23.0927,23.1372,23.0927,23.1372,9400.0
2005-03-10 13:00:00,36.38,36.43,36.38,36.42,10600.0,23.1372,23.169,23.1372,23.1627,10600.0
2005-03-10 13:05:00,36.42,36.43,36.41,36.41,6000.0,23.1627,23.169,23.1563,23.1563,6000.0
2005-03-10 13:10:00,36.39,36.43,36.35,36.43,8000.0,23.1436,23.169,23.1182,23.169,8000.0
2005-03-10 13:15:00,36.42,36.42,36.38,36.42,7200.0,23.1627,23.1627,23.1372,23.1627,7200.0
2005-03-10 13:20:00,36.41,36.42,36.39,36.4,4800.0,23.1563,23.1627,23.1436,23.15,4800.0
2005-03-10 13:25:00,36.38,36.47,36.38,36.46,16800.0,23.1372,23.1945,23.1372,23.1881,16800.0
2005-03-10 13:30:00,36.46,36.47,36.46,36.47,5000.0,23.1881,23.1945,23.1881,23.1945,5000.0
2005-03-10 13:35:00,36.48,36.55,36.48,36.55,45600.0,23.2008,23.2454,23.2008,23.2454,45600.0
2005-03-10 13:40:00,36.55,36.56,36.52,36.55,21000.0,23.2454,23.2517,23.2263,23.2454,21000.0
2005-03-10 13:45:00,36.55,36.62,36.55,36.61,9400.0,23.2454,23.2899,23.2454,23.2835,9400.0
2005-03-10 13:50:00,36.61,36.62,36.59,36.6,17000.0,23.2835,23.2899,23.2708,23.2772,17000.0
2005-03-10 13:55:00,36.59,36.6,36.57,36.57,10200.0,23.2708,23.2772,23.2581,23.2581,10200.0
2005-03-10 14:00:00,36.58,36.58,36.52,36.52,11000.0,23.2644,23.2644,23.2263,23.2263,11000.0
2005-03-10 14:05:00,36.51,36.55,36.51,36.55,7200.0,23.2199,23.2454,23.2199,23.2454,7200.0
2005-03-10 14:10:00,36.54,36.57,36.53,36.55,8200.0,23.239,23.2581,23.2326,23.2454,8200.0
2005-03-10 14:15:00,36.55,36.59,36.55,36.58,9200.0,23.2454,23.2708,23.2454,23.2644,9200.0
2005-03-10 14:20:00,36.58,36.58,36.53,36.53,8000.0,23.2644,23.2644,23.2326,23.2326,8000.0
2005-03-10 14:25:00,36.54,36.56,36.54,36.56,8200.0,23.239,23.2517,23.239,23.2517,8200.0
2005-03-10 14:30:00,36.56,36.58,36.56,36.56,11000.0,23.2517,23.2644,23.2517,23.2517,11000.0
2005-03-10 14:35:00,36.56,36.57,36.55,36.57,7800.0,23.2517,23.2581,23.2454,23.2581,7800.0
2005-03-10 14:40:00,36.57,36.6,36.57,36.6,10400.0,23.2581,23.2772,23.2581,23.2772,10400.0
2005-03-10 14:45:00,36.6,36.62,36.59,36.62,9800.0,23.2772,23.2899,23.2708,23.2899,9800.0
2005-03-10 14:50:00,36.61,36.65,36.6,36.64,16000.0,23.2835,23.309,23.2772,23.3026,16000.0
2005-03-10 14:55:00,36.64,36.66,36.63,36.63,13200.0,23.3026,23.3153,23.2962,23.2962,13200.0
2005-03-10 15:00:00,36.62,36.62,36.59,36.59,9000.0,23.2899,23.2899,23.2708,23.2708,9000.0
2005-03-10 15:05:00,36.59,36.6,36.52,36.52,15200.0,23.2708,23.2772,23.2263,23.2263,15200.0
2005-03-10 15:10:00,36.52,36.57,36.52,36.57,16200.0,23.2263,23.2581,23.2263,23.2581,16200.0
2005-03-10 15:15:00,36.56,36.57,36.54,36.56,11200.0,23.2517,23.2581,23.239,23.2517,11200.0
2005-03-10 15:20:00,36.56,36.57,36.55,36.57,16800.0,23.2517,23.2581,23.2454,23.2581,16800.0
2005-03-10 15:25:00,36.57,36.62,36.57,36.61,17800.0,23.2581,23.2899,23.2581,23.2835,17800.0
2005-03-10 15:30:00,36.62,36.62,36.6,36.6,24400.0,23.2899,23.2899,23.2772,23.2772,24400.0
2005-03-10 15:35:00,36.6,36.61,36.59,36.6,18200.0,23.2772,23.2835,23.2708,23.2772,18200.0
2005-03-10 15:40:00,36.59,36.6,36.59,36.6,21000.0,23.2708,23.2772,23.2708,23.2772,21000.0
2005-03-10 15:45:00,36.6,36.6,36.59,36.59,18000.0,23.2772,23.2772,23.2708,23.2708,18000.0
2005-03-10 15:50:00,36.59,36.59,36.58,36.59,19000.0,23.2708,23.2708,23.2644,23.2708,19000.0
2005-03-10 15:55:00,36.58,36.59,36.51,36.58,43800.0,23.2644,23.2708,23.2199,23.2644,43800.0
2005-03-11 09:30:00,36.74,36.74,36.74,36.74,17600.0,23.3662,23.3662,23.3662,23.3662,17600.0
2005-03-11 09:35:00,36.74,36.89,36.72,36.89,26000.0,23.3662,23.4616,23.3535,23.4616,26000.0
2005-03-11 09:40:00,36.89,36.94,36.85,36.85,33600.0,23.4616,23.4934,23.4362,23.4362,33600.0
2005-03-11 09:45:00,36.85,36.85,36.83,36.84,16800.0,23.4362,23.4362,23.4234,23.4298,16800.0
2005-03-11 09:50:00,36.85,36.94,36.85,36.94,43600.0,23.4362,23.4934,23.4362,23.4934,43600.0
2005-03-11 09:55:00,36.94,37.0,36.92,36.99,21800.0,23.4934,23.5316,23.4807,23.5252,21800.0
2005-03-11 10:00:00,36.99,37.01,36.96,36.99,19800.0,23.5252,23.5379,23.5061,23.5252,19800.0
2005-03-11 10:05:00,36.99,36.99,36.91,36.93,17400.0,23.5252,23.5252,23.4743,23.487,17400.0
2005-03-11 10:10:00,36.91,36.98,36.91,36.96,13000.0,23.4743,23.5188,23.4743,23.5061,13000.0
2005-03-11 10:15:00,36.94,36.94,36.88,36.88,56200.0,23.4934,23.4934,23.4552,23.4552,56200.0
2005-03-11 10:20:00,36.88,36.9,36.85,36.87,19600.0,23.4552,23.468,23.4362,23.4489,19600.0
2005-03-11 10:25:00,36.86,36.87,36.85,36.87,8200.0,23.4425,23.4489,23.4362,23.4489,8200.0
2005-03-11 10:30:00,36.87,36.87,36.82,36.85,11000.0,23.4489,23.4489,23.4171,23.4362,11000.0
2005-03-11 10:35:00,36.83,36.87,36.82,36.87,22200.0,23.4234,23.4489,23.4171,23.4489,22200.0
2005-03-11 10:40:00,36.87,36.92,36.87,36.91,50600.0,23.4489,23.4807,23.4489,23.4743,50600.0
2005-03-11 10:45:00,36.91,36.93,36.89,36.89,10000.0,23.4743,23.487,23.4616,23.4616,10000.0
2005-03-11 10:50:00,36.89,36.89,36.73,36.73,11200.0,23.4616,23.4616,23.3598,23.3598,11200.0
2005-03-11 10:55:00,36.72,36.73,36.68,36.68,22000.0,23.3535,23.3598,23.328,23.328,22000.0
2005-03-11 11:00:00,36.66,36.71,36.66,36.69,18400.0,23.3153,23.3471,23.3153,23.3344,18400.0
2005-03-11 11:05:00,36.69,36.7,36.65,36.67,7000.0,23.3344,23.3408,23.309,23.3217,7000.0
2005-03-11 11:10:00,36.67,36.78,36.67,36.71,32600.0,23.3217,23.3916,23.3217,23.3471,32600.0
2005-03-11 11:15:00,36.71,36.72,36.71,36.71,8200.0,23.3471,23.3535,23.3471,23.3471,8200.0
2005-03-11 11:20:00,36.71,36.74,36.71,36.72,16000.0,23.3471,23.3662,23.3471,23.3535,16000.0
2005-03-11 11:25:00,36.71,36.72,36.68,36.7,5800.0,23.3471,23.3535,23.328,23.3408,5800.0
2005-03-11 11:30:00,36.72,36.72,36.69,36.7,5200.0,23.3535,23.3535,23.3344,23.3408,5200.0
2005-03-11 11:35:00,36.7,36.72,36.69,36.72,5200.0,23.3408,23.3535,23.3344,23.3535,5200.0
2005-03-11 11:40:00,36.72,36.74,36.71,36.74,10000.0,23.3535,23.3662,23.3471,23.3662,10000.0
2005-03-11 11:45:00,36.74,36.74,36.71,36.71,6600.0,23.3662,23.3662,23.3471,23.3471,6600.0
2005-03-11 11:50:00,36.71,36.73,36.71,36.73,5800.0,23.3471,23.3598,23.3471,23.3598,5800.0
2005-03-11 11:55:00,36.73,36.73,36.68,36.7,12800.0,23.3598,23.3598,23.328,23.3408,12800.0
2005-03-11 12:00:00,36.7,36.72,36.69,36.69,4800.0,23.3408,23.3535,23.3344,23.3344,4800.0
2005-03-11 12:05:00,36.69,36.69,36.68,36.68,11600.0,23.3344,23.3344,23.328,23.328,11600.0
2005-03-11 12:10:00,36.68,36.69,36.67,36.69,16000.0,23.328,23.3344,23.3217,23.3344,16000.0
2005-03-11 12:15:00,36.69,36.72,36.69,36.71,5600.0,23.3344,23.3535,23.3344,23.3471,5600.0
2005-03-11 12:20:00,36.71,36.76,36.71,36.76,3200.0,23.3471,23.3789,23.3471,23.3789,3200.0
2005-03-11 12:25:00,36.76,36.78,36.76,36.77,5800.0,23.3789,23.3916,23.3789,23.3853,5800.0
2005-03-11 12:30:00,36.78,36.83,36.78,36.83,7600.0,23.3916,23.4234,23.3916,23.4234,7600.0
2005-03-11 12:35:00,36.84,36.88,36.84,36.87,9400.0,23.4298,23.4552,23.4298,23.4489,9400.0
2005-03-11 12:40:00,36.86,36.86,36.82,36.82,3000.0,23.4425,23.4425,23.4171,23.4171,3000.0
2005-03-11 12:45:00,36.82,36.84,36.82,36.83,20600.0,23.4171,23.4298,23.4171,23.4234,20600.0
2005-03-11 12:50:00,36.83,36.84,36.83,36.83,4400.0,23.4234,23.4298,23.4234,23.4234,4400.0
2005-03-11 12:55:00,36.83,36.83,36.77,36.77,10600.0,23.4234,23.4234,23.3853,23.3853,10600.0
2005-03-11 13:00:00,36.77,36.77,36.74,36.74,28800.0,23.3853,23.3853,23.3662,23.3662,28800.0
2005-03-11 13:05:00,36.76,36.77,36.74,36.74,10000.0,23.3789,23.3853,23.3662,23.3662,10000.0
2005-03-11 13:10:00,36.74,36.74,36.74,36.74,2800.0,23.3662,23.3662,23.3662,23.3662,2800.0
2005-03-11 13:15:00,36.74,36.77,36.74,36.74,9000.0,23.3662,23.3853,23.3662,23.3662,9000.0
2005-03-11 13:20:00,36.73,36.74,36.73,36.73,4200.0,23.3598,23.3662,23.3598,23.3598,4200.0
2005-03-11 13:25:00,36.73,36.74,36.73,36.74,9000.0,23.3598,23.3662,23.3598,23.3662,9000.0
2005-03-11 13:30:00,36.74,36.74,36.73,36.73,5400.0,23.3662,23.3662,23.3598,23.3598,5400.0
2005-03-11 13:35:00,36.73,36.74,36.73,36.73,6400.0,23.3598,23.3662,23.3598,23.3598,6400.0
2005-03-11 13:40:00,36.73,36.74,36.72,36.72,22000.0,23.3598,23.3662,23.3535,23.3535,22000.0
2005-03-11 13:45:00,36.71,36.71,36.61,36.62,11400.0,23.3471,23.3471,23.2835,23.2899,11400.0
2005-03-11 13:50:00,36.61,36.68,36.58,36.67,32800.0,23.2835,23.328,23.2644,23.3217,32800.0
2005-03-11 13:55:00,36.67,36.67,36.65,36.65,8600.0,23.3217,23.3217,23.309,23.309,8600.0
2005-03-11 14:00:00,36.65,36.69,36.65,36.69,10400.0,23.309,23.3344,23.309,23.3344,10400.0
2005-03-11 14:05:00,36.7,36.7,36.7,36.7,1000.0,23.3408,23.3408,23.3408,23.3408,1000.0
2005-03-11 14:10:00,36.69,36.69,36.66,36.67,10400.0,23.3344,23.3344,23.3153,23.3217,10400.0
2005-03-11 14:15:00,36.68,36.68,36.67,36.68,8400.0,23.328,23.328,23.3217,23.328,8400.0
2005-03-11 14:20:00,36.68,36.69,36.67,36.68,10200.0,23.328,23.3344,23.3217,23.328,10200.0
2005-03-11 14:25:00,36.68,36.69,36.67,36.67,11200.0,23.328,23.3344,23.3217,23.3217,11200.0
2005-03-11 14:30:00,36.68,36.68,36.66,36.66,7800.0,23.328,23.328,23.3153,23.3153,7800.0
2005-03-11 14:35:00,36.66,36.66,36.63,36.65,22400.0,23.3153,23.3153,23.2962,23.309,22400.0
2005-03-11 14:40:00,36.65,36.66,36.63,36.63,11200.0,23.309,23.3153,23.2962,23.2962,11200.0
2005-03-11 14:45:00,36.63,36.63,36.61,36.61,6000.0,23.2962,23.2962,23.2835,23.2835,6000.0
2005-03-11 14:50:00,36.6,36.6,36.53,36.55,26000.0,23.2772,23.2772,23.2326,23.2454,26000.0
2005-03-11 14:55:00,36.54,36.55,36.52,36.54,9800.0,23.239,23.2454,23.2263,23.239,9800.0
2005-03-11 15:00:00,36.52,36.52,36.49,36.52,40000.0,23.2263,23.2263,23.2072,23.2263,40000.0
2005-03-11 15:05:00,36.52,36.52,36.47,36.49,38600.0,23.2263,23.2263,23.1945,23.2072,38600.0
2005-03-11 15:10:00,36.5,36.52,36.5,36.51,5600.0,23.2136,23.2263,23.2136,23.2199,5600.0
2005-03-11 15:15:00,36.51,36.52,36.5,36.5,12400.0,23.2199,23.2263,23.2136,23.2136,12400.0
2005-03-11 15:20:00,36.49,36.5,36.47,36.49,9200.0,23.2072,23.2136,23.1945,23.2072,9200.0
2005-03-11 15:25:00,36.49,36.52,36.49,36.49,20000.0,23.2072,23.2263,23.2072,23.2072,20000.0
2005-03-11 15:30:00,36.49,36.5,36.47,36.48,21800.0,23.2072,23.2136,23.1945,23.2008,21800.0
2005-03-11 15:35:00,36.48,36.5,36.43,36.5,31000.0,23.2008,23.2136,23.169,23.2136,31000.0
2005-03-11 15:40:00,36.49,36.51,36.49,36.51,20000.0,23.2072,23.2199,23.2072,23.2199,20000.0
2005-03-11 15:45:00,36.51,36.54,36.51,36.54,22200.0,23.2199,23.239,23.2199,23.239,22200.0
2005-03-11 15:50:00,36.54,36.55,36.54,36.54,21800.0,23.239,23.2454,23.239,23.239,21800.0
2005-03-11 15:55:00,36.54,36.55,36.51,36.51,16200.0,23.239,23.2454,23.2199,23.2199,16200.0
2005-03-14 09:30:00,36.63,36.64,36.63,36.64,28600.0,23.2962,23.3026,23.2962,23.3026,28600.0
2005-03-14 09:35:00,36.64,36.75,36.64,36.74,23200.0,23.3026,23.3726,23.3026,23.3662,23200.0
2005-03-14 09:40:00,36.69,36.82,36.69,36.82,15400.0,23.3344,23.4171,23.3344,23.4171,15400.0
2005-03-14 09:45:00,36.82,36.85,36.81,36.83,19400.0,23.4171,23.4362,23.4107,23.4234,19400.0
2005-03-14 09:50:00,36.83,36.92,36.83,36.86,30000.0,23.4234,23.4807,23.4234,23.4425,30000.0
2005-03-14 09:55:00,36.9,36.9,36.71,36.71,14800.0,23.468,23.468,23.3471,23.3471,14800.0
2005-03-14 10:00:00,36.71,36.79,36.71,36.79,28200.0,23.3471,23.398,23.3471,23.398,28200.0
2005-03-14 10:05:00,36.79,36.83,36.79,36.82,25200.0,23.398,23.4234,23.398,23.4171,25200.0
2005-03-14 10:10:00,36.82,36.82,36.73,36.73,7800.0,23.4171,23.4171,23.3598,23.3598,7800.0
2005-03-14 10:15:00,36.73,36.8,36.73,36.8,15000.0,23.3598,23.4044,23.3598,23.4044,15000.0
2005-03-14 10:20:00,36.8,36.8,36.75,36.75,8400.0,23.4044,23.4044,23.3726,23.3726,8400.0
2005-03-14 10:25:00,36.74,36.82,36.72,36.82,23400.0,23.3662,23.4171,23.3535,23.4171,23400.0
2005-03-14 10:30:00,36.82,36.88,36.82,36.87,15600.0,23.4171,23.4552,23.4171,23.4489,15600.0
2005-03-14 10:35:00,36.87,36.91,36.84,36.88,7800.0,23.4489,23.4743,23.4298,23.4552,7800.0
2005-03-14 10:40:00,36.86,36.89,36.86,36.88,12000.0,23.4425,23.4616,23.4425,23.4552,12000.0
2005-03-14 10:45:00,36.88,36.88,36.81,36.88,19800.0,23.4552,23.4552,23.4107,23.4552,19800.0
2005-03-14 10:50:00,36.84,36.89,36.84,36.88,10000.0,23.4298,23.4616,23.4298,23.4552,10000.0
2005-03-14 10:55:00,36.88,36.89,36.85,36.85,19600.0,23.4552,23.4616,23.4362,23.4362,19600.0
2005-03-14 11:00:00,36.85,36.91,36.84,36.84,30200.0,23.4362,23.4743,23.4298,23.4298,30200.0
2005-03-14 11:05:00,36.84,36.84,36.77,36.82,29000.0,23.4298,23.4298,23.3853,23.4171,29000.0
2005-03-14 11:10:00,36.76,36.81,36.74,36.77,15200.0,23.3789,23.4107,23.3662,23.3853,15200.0
2005-03-14 11:15:00,36.76,36.76,36.68,36.69,19200.0,23.3789,23.3789,23.328,23.3344,19200.0
2005-03-14 11:20:00,36.69,36.7,36.66,36.66,28600.0,23.3344,23.3408,23.3153,23.3153,28600.0
2005-03-14 11:25:00,36.67,36.72,36.67,36.69,12000.0,23.3217,23.3535,23.3217,23.3344,12000.0
2005-03-14 11:30:00,36.71,36.71,36.64,36.69,18200.0,23.3471,23.3471,23.3026,23.3344,18200.0
2005-03-14 11:35:00,36.7,36.74,36.68,36.69,19800.0,23.3408,23.3662,23.328,23.3344,19800.0
2005-03-14 11:40:00,36.68,36.7,36.63,36.69,21400.0,23.328,23.3408,23.2962,23.3344,21400.0
2005-03-14 11:45:00,36.68,36.7,36.65,36.65,12600.0,23.328,23.3408,23.309,23.309,12600.0
2005-03-14 11:50:00,36.65,36.72,36.65,36.68,13600.0,23.309,23.3535,23.309,23.328,13600.0
2005-03-14 11:55:00,36.68,36.71,36.68,36.7,8800.0,23.328,23.3471,23.328,23.3408,8800.0
2005-03-14 12:00:00,36.69,36.71,36.69,36.7,9600.0,23.3344,23.3471,23.3344,23.3408,9600.0
2005-03-14 12:05:00,36.7,36.72,36.69,36.72,9000.0,23.3408,23.3535,23.3344,23.3535,9000.0
2005-03-14 12:10:00,36.7,36.74,36.7,36.72,6800.0,23.3408,23.3662,23.3408,23.3535,6800.0
2005-03-14 12:15:00,36.72,36.74,36.72,36.74,7800.0,23.3535,23.3662,23.3535,23.3662,7800.0
2005-03-14 12:20:00,36.73,36.74,36.72,36.72,7000.0,23.3598,23.3662,23.3535,23.3535,7000.0
2005-03-14 12:25:00,36.74,36.75,36.72,36.72,6800.0,23.3662,23.3726,23.3535,23.3535,6800.0
2005-03-14 12:30:00,36.7,36.7,36.68,36.7,11600.0,23.3408,23.3408,23.328,23.3408,11600.0
2005-03-14 12:35:00,36.71,36.72,36.68,36.68,5200.0,23.3471,23.3535,23.328,23.328,5200.0
2005-03-14 12:40:00,36.69,36.7,36.68,36.69,9200.0,23.3344,23.3408,23.328,23.3344,9200.0
2005-03-14 12:45:00,36.7,36.73,36.69,36.69,4000.0,23.3408,23.3598,23.3344,23.3344,4000.0
2005-03-14 12:50:00,36.69,36.73,36.68,36.72,9400.0,23.3344,23.3598,23.328,23.3535,9400.0
2005-03-14 12:55:00,36.72,36.73,36.69,36.69,5800.0,23.3535,23.3598,23.3344,23.3344,5800.0
2005-03-14 13:00:00,36.69,36.7,36.68,36.68,16800.0,23.3344,23.3408,23.328,23.328,16800.0
2005-03-14 13:05:00,36.68,36.69,36.68,36.68,13000.0,23.328,23.3344,23.328,23.328,13000.0
2005-03-14 13:10:00,36.68,36.68,36.65,36.66,20000.0,23.328,23.328,23.309,23.3153,20000.0
2005-03-14 13:15:00,36.66,36.68,36.65,36.65,16600.0,23.3153,23.328,23.309,23.309,16600.0
2005-03-14 13:20:00,36.65,36.65,36.56,36.56,19000.0,23.309,23.309,23.2517,23.2517,19000.0
2005-03-14 13:25:00,36.56,36.57,36.49,36.51,14000.0,23.2517,23.2581,23.2072,23.2199,14000.0
2005-03-14 13:30:00,36.49,36.52,36.48,36.48,11800.0,23.2072,23.2263,23.2008,23.2008,11800.0
2005-03-14 13:35:00,36.48,36.51,36.47,36.5,16800.0,23.2008,23.2199,23.1945,23.2136,16800.0
2005-03-14 13:40:00,36.49,36.49,36.46,36.46,5800.0,23.2072,23.2072,23.1881,23.1881,5800.0
2005-03-14 13:45:00,36.46,36.49,36.46,36.49,7800.0,23.1881,23.2072,23.1881,23.2072,7800.0
2005-03-14 13:50:00,36.49,36.49,36.44,36.44,12200.0,23.2072,23.2072,23.1754,23.1754,12200.0
2005-03-14 13:55:00,36.45,36.47,36.42,36.47,13000.0,23.1818,23.1945,23.1627,23.1945,13000.0
2005-03-14 14:00:00,36.45,36.49,36.44,36.48,22200.0,23.1818,23.2072,23.1754,23.2008,22200.0
2005-03-14 14:05:00,36.48,36.54,36.47,36.54,13800.0,23.2008,23.239,23.1945,23.239,13800.0
2005-03-14 14:10:00,36.55,36.55,36.48,36.48,13400.0,23.2454,23.2454,23.2008,23.2008,13400.0
2005-03-14 14:15:00,36.49,36.49,36.48,36.48,4800.0,23.2072,23.2072,23.2008,23.2008,4800.0
2005-03-14 14:20:00,36.47,36.47,36.45,36.46,13200.0,23.1945,23.1945,23.1818,23.1881,13200.0
2005-03-14 14:25:00,36.46,36.47,36.46,36.47,11800.0,23.1881,23.1945,23.1881,23.1945,11800.0
2005-03-14 14:30:00,36.46,36.46,36.4,36.42,21000.0,23.1881,23.1881,23.15,23.1627,21000.0
2005-03-14 14:35:00,36.42,36.45,36.42,36.45,9400.0,23.1627,23.1818,23.1627,23.1818,9400.0
2005-03-14 14:40:00,36.44,36.45,36.42,36.43,36600.0,23.1754,23.1818,23.1627,23.169,36600.0
2005-03-14 14:45:00,36.43,36.47,36.43,36.43,28400.0,23.169,23.1945,23.169,23.169,28400.0
2005-03-14 14:50:00,36.43,36.45,36.43,36.44,33800.0,23.169,23.1818,23.169,23.1754,33800.0
2005-03-14 14:55:00,36.44,36.44,36.43,36.44,29000.0,23.1754,23.1754,23.169,23.1754,29000.0
2005-03-14 15:00:00,36.44,36.49,36.43,36.48,67400.0,23.1754,23.2072,23.169,23.2008,67400.0
2005-03-14 15:05:00,36.48,36.48,36.46,36.47,19400.0,23.2008,23.2008,23.1881,23.1945,19400.0
2005-03-14 15:10:00,36.47,36.48,36.45,36.48,41400.0,23.1945,23.2008,23.1818,23.2008,41400.0
2005-03-14 15:15:00,36.47,36.5,36.47,36.49,29400.0,23.1945,23.2136,23.1945,23.2072,29400.0
2005-03-14 15:20:00,36.49,36.52,36.49,36.51,25000.0,23.2072,23.2263,23.2072,23.2199,25000.0
2005-03-14 15:25:00,36.51,36.6,36.51,36.59,34400.0,23.2199,23.2772,23.2199,23.2708,34400.0
2005-03-14 15:30:00,36.59,36.63,36.59,36.63,35200.0,23.2708,23.2962,23.2708,23.2962,35200.0
2005-03-14 15:35:00,36.63,36.64,36.62,36.63,30400.0,23.2962,23.3026,23.2899,23.2962,30400.0
2005-03-14 15:40:00,36.63,36.64,36.63,36.63,24800.0,23.2962,23.3026,23.2962,23.2962,24800.0
2005-03-14 15:45:00,36.63,36.64,36.61,36.61,31600.0,23.2962,23.3026,23.2835,23.2835,31600.0
2005-03-14 15:50:00,36.61,36.61,36.59,36.59,28400.0,23.2835,23.2835,23.2708,23.2708,28400.0
2005-03-14 15:55:00,36.59,36.66,36.59,36.66,40200.0,23.2708,23.3153,23.2708,23.3153,40200.0
2005-03-15 09:30:00,36.79,36.79,36.69,36.69,23400.0,23.398,23.398,23.3344,23.3344,23400.0
2005-03-15 09:35:00,36.7,36.7,36.56,36.59,13600.0,23.3408,23.3408,23.2517,23.2708,13600.0
2005-03-15 09:40:00,36.58,36.65,36.58,36.64,21600.0,23.2644,23.309,23.2644,23.3026,21600.0
2005-03-15 09:45:00,36.68,36.71,36.63,36.69,84400.0,23.328,23.3471,23.2962,23.3344,84400.0
2005-03-15 09:50:00,36.69,36.77,36.66,36.74,29000.0,23.3344,23.3853,23.3153,23.3662,29000.0
2005-03-15 09:55:00,36.77,36.77,36.68,36.68,9000.0,23.3853,23.3853,23.328,23.328,9000.0
2005-03-15 10:00:00,36.68,36.7,36.68,36.68,11600.0,23.328,23.3408,23.328,23.328,11600.0
2005-03-15 10:05:00,36.69,36.71,36.68,36.7,8000.0,23.3344,23.3471,23.328,23.3408,8000.0
2005-03-15 10:10:00,36.71,36.75,36.68,36.72,14800.0,23.3471,23.3726,23.328,23.3535,14800.0
2005-03-15 10:15:00,36.71,36.71,36.68,36.69,32800.0,23.3471,23.3471,23.328,23.3344,32800.0
2005-03-15 10:20:00,36.68,36.68,36.63,36.66,31800.0,23.328,23.328,23.2962,23.3153,31800.0
2005-03-15 10:25:00,36.65,36.72,36.64,36.67,15800.0,23.309,23.3535,23.3026,23.3217,15800.0
2005-03-15 10:30:00,36.66,36.68,36.64,36.65,6400.0,23.3153,23.328,23.3026,23.309,6400.0
2005-03-15 10:35:00,36.65,36.68,36.65,36.68,8000.0,23.309,23.328,23.309,23.328,8000.0
2005-03-15 10:40:00,36.68,36.73,36.68,36.72,6000.0,23.328,23.3598,23.328,23.3535,6000.0
2005-03-15 10:45:00,36.73,36.76,36.73,36.76,7200.0,23.3598,23.3789,23.3598,23.3789,7200.0
2005-03-15 10:50:00,36.76,36.76,36.74,36.76,10200.0,23.3789,23.3789,23.3662,23.3789,10200.0
2005-03-15 10:55:00,36.76,36.83,36.76,36.81,14400.0,23.3789,23.4234,23.3789,23.4107,14400.0
2005-03-15 11:00:00,36.81,36.84,36.81,36.84,17800.0,23.4107,23.4298,23.4107,23.4298,17800.0
2005-03-15 11:05:00,36.85,36.85,36.82,36.82,10600.0,23.4362,23.4362,23.4171,23.4171,10600.0
2005-03-15 11:10:00,36.81,36.84,36.81,36.84,9400.0,23.4107,23.4298,23.4107,23.4298,9400.0
2005-03-15 11:15:00,36.84,36.88,36.84,36.88,8000.0,23.4298,23.4552,23.4298,23.4552,8000.0
2005-03-15 11:20:00,36.86,36.87,36.8,36.81,6600.0,23.4425,23.4489,23.4044,23.4107,6600.0
2005-03-15 11:25:00,36.8,36.83,36.8,36.82,7200.0,23.4044,23.4234,23.4044,23.4171,7200.0
2005-03-15 11:30:00,36.82,36.83,36.81,36.82,5200.0,23.4171,23.4234,23.4107,23.4171,5200.0
2005-03-15 11:35:00,36.82,36.82,36.66,36.67,18400.0,23.4171,23.4171,23.3153,23.3217,18400.0
2005-03-15 11:40:00,36.68,36.68,36.64,36.65,21800.0,23.328,23.328,23.3026,23.309,21800.0
2005-03-15 11:45:00,36.65,36.69,36.64,36.69,28400.0,23.309,23.3344,23.3026,23.3344,28400.0
2005-03-15 11:50:00,36.69,36.69,36.64,36.69,9800.0,23.3344,23.3344,23.3026,23.3344,9800.0
2005-03-15 11:55:00,36.69,36.69,36.64,36.66,15600.0,23.3344,23.3344,23.3026,23.3153,15600.0
2005-03-15 12:00:00,36.65,36.65,36.6,36.63,16800.0,23.309,23.309,23.2772,23.2962,16800.0
2005-03-15 12:05:00,36.63,36.63,36.6,36.6,7000.0,23.2962,23.2962,23.2772,23.2772,7000.0
2005-03-15 12:10:00,36.6,36.61,36.53,36.61,16000.0,23.2772,23.2835,23.2326,23.2835,16000.0
2005-03-15 12:15:00,36.6,36.6,36.6,36.6,5800.0,23.2772,23.2772,23.2772,23.2772,5800.0
2005-03-15 12:20:00,36.6,36.63,36.58,36.6,12200.0,23.2772,23.2962,23.2644,23.2772,12200.0
2005-03-15 12:25:00,36.6,36.65,36.6,36.63,6200.0,23.2772,23.309,23.2772,23.2962,6200.0
2005-03-15 12:30:00,36.65,36.65,36.6,36.6,10000.0,23.309,23.309,23.2772,23.2772,10000.0
2005-03-15 12:35:00,36.6,36.63,36.6,36.63,10800.0,23.2772,23.2962,23.2772,23.2962,10800.0
2005-03-15 12:40:00,36.63,36.63,36.6,36.6,4200.0,23.2962,23.2962,23.2772,23.2772,4200.0
2005-03-15 12:45:00,36.6,36.66,36.6,36.66,11200.0,23.2772,23.3153,23.2772,23.3153,11200.0
2005-03-15 12:50:00,36.68,36.69,36.64,36.64,8000.0,23.328,23.3344,23.3026,23.3026,8000.0
2005-03-15 12:55:00,36.62,36.65,36.62,36.63,12200.0,23.2899,23.309,23.2899,23.2962,12200.0
2005-03-15 13:00:00,36.64,36.67,36.63,36.63,10200.0,23.3026,23.3217,23.2962,23.2962,10200.0
2005-03-15 13:05:00,36.64,36.65,36.63,36.63,10200.0,23.3026,23.309,23.2962,23.2962,10200.0
2005-03-15 13:10:00,36.63,36.64,36.63,36.64,7800.0,23.2962,23.3026,23.2962,23.3026,7800.0
2005-03-15 13:15:00,36.63,36.63,36.63,36.63,15200.0,23.2962,23.2962,23.2962,23.2962,15200.0
2005-03-15 13:20:00,36.63,36.63,36.6,36.63,19800.0,23.2962,23.2962,23.2772,23.2962,19800.0
2005-03-15 13:25:00,36.63,36.63,36.63,36.63,5400.0,23.2962,23.2962,23.2962,23.2962,5400.0
2005-03-15 13:30:00,36.64,36.64,36.63,36.63,9800.0,23.3026,23.3026,23.2962,23.2962,9800.0
2005-03-15 13:35:00,36.63,36.63,36.63,36.63,9400.0,23.2962,23.2962,23.2962,23.2962,9400.0
2005-03-15 13:40:00,36.62,36.62,36.59,36.59,8400.0,23.2899,23.2899,23.2708,23.2708,8400.0
2005-03-15 13:45:00,36.59,36.6,36.59,36.6,23000.0,23.2708,23.2772,23.2708,23.2772,23000.0
2005-03-15 13:50:00,36.6,36.6,36.59,36.59,6000.0,23.2772,23.2772,23.2708,23.2708,6000.0
2005-03-15 13:55:00,36.59,36.62,36.59,36.62,20800.0,23.2708,23.2899,23.2708,23.2899,20800.0
2005-03-15 14:00:00,36.62,36.67,36.62,36.67,9800.0,23.2899,23.3217,23.2899,23.3217,9800.0
2005-03-15 14:05:00,36.64,36.64,36.62,36.63,5400.0,23.3026,23.3026,23.2899,23.2962,5400.0
2005-03-15 14:10:00,36.63,36.64,36.6,36.62,5400.0,23.2962,23.3026,23.2772,23.2899,5400.0
2005-03-15 14:15:00,36.62,36.63,36.59,36.6,24200.0,23.2899,23.2962,23.2708,23.2772,24200.0
2005-03-15 14:20:00,36.6,36.6,36.58,36.58,20400.0,23.2772,23.2772,23.2644,23.2644,20400.0
2005-03-15 14:25:00,36.58,36.6,36.58,36.6,23600.0,23.2644,23.2772,23.2644,23.2772,23600.0
2005-03-15 14:30:00,36.6,36.6,36.57,36.58,13200.0,23.2772,23.2772,23.2581,23.2644,13200.0
2005-03-15 14:35:00,36.57,36.58,36.54,36.57,22400.0,23.2581,23.2644,23.239,23.2581,22400.0
2005-03-15 14:40:00,36.58,36.6,36.58,36.58,11800.0,23.2644,23.2772,23.2644,23.2644,11800.0
2005-03-15 14:45:00,36.55,36.57,36.55,36.55,9800.0,23.2454,23.2581,23.2454,23.2454,9800.0
2005-03-15 14:50:00,36.55,36.62,36.55,36.6,16600.0,23.2454,23.2899,23.2454,23.2772,16600.0
2005-03-15 14:55:00,36.63,36.67,36.62,36.62,15400.0,23.2962,23.3217,23.2899,23.2899,15400.0
2005-03-15 15:00:00,36.63,36.64,36.63,36.63,24000.0,23.2962,23.3026,23.2962,23.2962,24000.0
2005-03-15 15:05:00,36.63,36.63,36.62,36.63,11000.0,23.2962,23.2962,23.2899,23.2962,11000.0
2005-03-15 15:10:00,36.63,36.63,36.59,36.62,14800.0,23.2962,23.2962,23.2708,23.2899,14800.0
2005-03-15 15:15:00,36.62,36.63,36.59,36.59,24600.0,23.2899,23.2962,23.2708,23.2708,24600.0
2005-03-15 15:20:00,36.6,36.62,36.6,36.6,13000.0,23.2772,23.2899,23.2772,23.2772,13000.0
2005-03-15 15:25:00,36.59,36.59,36.55,36.55,43200.0,23.2708,23.2708,23.2454,23.2454,43200.0
2005-03-15 15:30:00,36.55,36.6,36.55,36.59,19200.0,23.2454,23.2772,23.2454,23.2708,19200.0
2005-03-15 15:35:00,36.6,36.6,36.57,36.57,38800.0,23.2772,23.2772,23.2581,23.2581,38800.0
2005-03-15 15:40:00,36.56,36.56,36.55,36.55,14000.0,23.2517,23.2517,23.2454,23.2454,14000.0
2005-03-15 15:45:00,36.56,36.6,36.56,36.56,28000.0,23.2517,23.2772,23.2517,23.2517,28000.0
2005-03-15 15:50:00,36.56,36.59,36.56,36.57,20000.0,23.2517,23.2708,23.2517,23.2581,20000.0
2005-03-15 15:55:00,36.58,36.62,36.53,36.53,34600.0,23.2644,23.2899,23.2326,23.2326,34600.0
2005-03-16 09:30:00,36.51,36.51,36.31,36.34,23600.0,23.2199,23.2199,23.0927,23.1118,23600.0
2005-03-16 09:35:00,36.35,36.38,36.25,36.26,16600.0,23.1182,23.1372,23.0546,23.0609,16600.0
2005-03-16 09:40:00,36.23,36.3,36.19,36.19,16600.0,23.0418,23.0864,23.0164,23.0164,16600.0
2005-03-16 09:45:00,36.19,36.23,36.15,36.21,79200.0,23.0164,23.0418,22.991,23.0291,79200.0
2005-03-16 09:50:00,36.21,36.29,36.21,36.22,22600.0,23.0291,23.08,23.0291,23.0355,22600.0
2005-03-16 09:55:00,36.22,36.24,36.17,36.24,20400.0,23.0355,23.0482,23.0037,23.0482,20400.0
2005-03-16 10:00:00,36.22,36.23,36.19,36.23,15400.0,23.0355,23.0418,23.0164,23.0418,15400.0
2005-03-16 10:05:00,36.23,36.26,36.23,36.25,30400.0,23.0418,23.0609,23.0418,23.0546,30400.0
2005-03-16 10:10:00,36.27,36.31,36.27,36.28,12200.0,23.0673,23.0927,23.0673,23.0736,12200.0
2005-03-16 10:15:00,36.29,36.31,36.27,36.27,24400.0,23.08,23.0927,23.0673,23.0673,24400.0
2005-03-16 10:20:00,36.27,36.29,36.15,36.16,22200.0,23.0673,23.08,22.991,22.9973,22200.0
2005-03-16 10:25:00,36.15,36.16,36.11,36.11,13200.0,22.991,22.9973,22.9655,22.9655,13200.0
2005-03-16 10:30:00,36.11,36.12,35.93,35.94,28000.0,22.9655,22.9719,22.8511,22.8574,28000.0
2005-03-16 10:35:00,35.95,35.95,35.88,35.92,20400.0,22.8638,22.8638,22.8193,22.8447,20400.0
2005-03-16 10:40:00,35.92,35.93,35.77,35.77,42600.0,22.8447,22.8511,22.7493,22.7493,42600.0
2005-03-16 10:45:00,35.76,35.77,35.74,35.77,108400.0,22.7429,22.7493,22.7302,22.7493,108400.0
2005-03-16 10:50:00,35.77,35.81,35.75,35.76,185600.0,22.7493,22.7747,22.7366,22.7429,185600.0
2005-03-16 10:55:00,35.76,35.77,35.6,35.6,91000.0,22.7429,22.7493,22.6412,22.6412,91000.0
2005-03-16 11:00:00,35.61,35.66,35.6,35.63,93200.0,22.6475,22.6793,22.6412,22.6603,93200.0
2005-03-16 11:05:00,35.63,35.64,35.6,35.63,71400.0,22.6603,22.6666,22.6412,22.6603,71400.0
2005-03-16 11:10:00,35.63,35.65,35.63,35.64,98400.0,22.6603,22.673,22.6603,22.6666,98400.0
2005-03-16 11:15:00,35.65,35.67,35.65,35.66,95600.0,22.673,22.6857,22.673,22.6793,95600.0
2005-03-16 11:20:00,35.66,35.67,35.65,35.65,42400.0,22.6793,22.6857,22.673,22.673,42400.0
2005-03-16 11:25:00,35.65,35.73,35.64,35.73,100200.0,22.673,22.7239,22.6666,22.7239,100200.0
2005-03-16 11:30:00,35.74,35.79,35.74,35.79,30400.0,22.7302,22.762,22.7302,22.762,30400.0
2005-03-16 11:35:00,35.79,35.85,35.79,35.85,49800.0,22.762,22.8002,22.762,22.8002,49800.0
2005-03-16 11:40:00,35.85,35.85,35.79,35.8,51200.0,22.8002,22.8002,22.762,22.7684,51200.0
2005-03-16 11:45:00,35.8,35.81,35.79,35.81,30800.0,22.7684,22.7747,22.762,22.7747,30800.0
2005-03-16 11:50:00,35.81,35.89,35.81,35.85,40400.0,22.7747,22.8256,22.7747,22.8002,40400.0
2005-03-16 11:55:00,35.84,35.88,35.83,35.88,26200.0,22.7938,22.8193,22.7875,22.8193,26200.0
2005-03-16 12:00:00,35.89,35.91,35.89,35.9,16800.0,22.8256,22.8383,22.8256,22.832,16800.0
2005-03-16 12:05:00,35.92,35.94,35.91,35.93,8600.0,22.8447,22.8574,22.8383,22.8511,8600.0
2005-03-16 12:10:00,35.93,35.93,35.91,35.91,15400.0,22.8511,22.8511,22.8383,22.8383,15400.0
2005-03-16 12:15:00,35.92,35.92,35.89,35.9,12200.0,22.8447,22.8447,22.8256,22.832,12200.0
2005-03-16 12:20:00,35.9,35.9,35.85,35.85,10400.0,22.832,22.832,22.8002,22.8002,10400.0
2005-03-16 12:25:00,35.85,35.88,35.84,35.88,17200.0,22.8002,22.8193,22.7938,22.8193,17200.0
2005-03-16 12:30:00,35.88,35.92,35.88,35.91,35600.0,22.8193,22.8447,22.8193,22.8383,35600.0
2005-03-16 12:35:00,35.91,35.94,35.91,35.94,19600.0,22.8383,22.8574,22.8383,22.8574,19600.0
2005-03-16 12:40:00,35.93,35.96,35.93,35.93,41000.0,22.8511,22.8701,22.8511,22.8511,41000.0
2005-03-16 12:45:00,35.93,35.93,35.9,35.9,12800.0,22.8511,22.8511,22.832,22.832,12800.0
2005-03-16 12:50:00,35.9,35.9,35.89,35.89,15600.0,22.832,22.832,22.8256,22.8256,15600.0
2005-03-16 12:55:00,35.89,35.9,35.89,35.9,7000.0,22.8256,22.832,22.8256,22.832,7000.0
2005-03-16 13:00:00,35.9,35.93,35.9,35.93,32200.0,22.832,22.8511,22.832,22.8511,32200.0
2005-03-16 13:05:00,35.93,35.93,35.93,35.93,25600.0,22.8511,22.8511,22.8511,22.8511,25600.0
2005-03-16 13:10:00,35.93,35.93,35.87,35.88,51800.0,22.8511,22.8511,22.8129,22.8193,51800.0
2005-03-16 13:15:00,35.88,35.88,35.87,35.88,9800.0,22.8193,22.8193,22.8129,22.8193,9800.0
2005-03-16 13:20:00,35.88,35.91,35.87,35.91,8400.0,22.8193,22.8383,22.8129,22.8383,8400.0
2005-03-16 13:25:00,35.9,35.91,35.85,35.85,15000.0,22.832,22.8383,22.8002,22.8002,15000.0
2005-03-16 13:30:00,35.85,35.87,35.82,35.87,32800.0,22.8002,22.8129,22.7811,22.8129,32800.0
2005-03-16 13:35:00,35.86,35.88,35.85,35.88,20200.0,22.8065,22.8193,22.8002,22.8193,20200.0
2005-03-16 13:40:00,35.88,35.9,35.88,35.9,27800.0,22.8193,22.832,22.8193,22.832,27800.0
2005-03-16 13:45:00,35.91,35.97,35.91,35.96,36000.0,22.8383,22.8765,22.8383,22.8701,36000.0
2005-03-16 13:50:00,35.95,35.95,35.85,35.86,36400.0,22.8638,22.8638,22.8002,22.8065,36400.0
2005-03-16 13:55:00,35.84,35.87,35.83,35.83,27600.0,22.7938,22.8129,22.7875,22.7875,27600.0
2005-03-16 14:00:00,35.83,35.85,35.76,35.84,28000.0,22.7875,22.8002,22.7429,22.7938,28000.0
2005-03-16 14:05:00,35.84,35.84,35.83,35.84,6600.0,22.7938,22.7938,22.7875,22.7938,6600.0
2005-03-16 14:10:00,35.83,35.88,35.83,35.85,11200.0,22.7875,22.8193,22.7875,22.8002,11200.0
2005-03-16 14:15:00,35.85,35.87,35.85,35.85,14800.0,22.8002,22.8129,22.8002,22.8002,14800.0
2005-03-16 14:20:00,35.85,35.89,35.82,35.82,11800.0,22.8002,22.8256,22.7811,22.7811,11800.0
2005-03-16 14:25:00,35.82,35.82,35.8,35.81,13400.0,22.7811,22.7811,22.7684,22.7747,13400.0
2005-03-16 14:30:00,35.81,35.85,35.8,35.85,15200.0,22.7747,22.8002,22.7684,22.8002,15200.0
2005-03-16 14:35:00,35.85,35.88,35.8,35.84,20000.0,22.8002,22.8193,22.7684,22.7938,20000.0
2005-03-16 14:40:00,35.83,35.83,35.8,35.81,29600.0,22.7875,22.7875,22.7684,22.7747,29600.0
2005-03-16 14:45:00,35.81,35.85,35.79,35.79,18600.0,22.7747,22.8002,22.762,22.762,18600.0
2005-03-16 14:50:00,35.79,35.85,35.77,35.85,16600.0,22.762,22.8002,22.7493,22.8002,16600.0
2005-03-16 14:55:00,35.85,35.85,35.77,35.77,6200.0,22.8002,22.8002,22.7493,22.7493,6200.0
2005-03-16 15:00:00,35.77,35.78,35.75,35.75,18200.0,22.7493,22.7557,22.7366,22.7366,18200.0
2005-03-16 15:05:00,35.75,35.75,35.72,35.74,77600.0,22.7366,22.7366,22.7175,22.7302,77600.0
2005-03-16 15:10:00,35.76,35.77,35.74,35.75,24000.0,22.7429,22.7493,22.7302,22.7366,24000.0
2005-03-16 15:15:00,35.75,35.75,35.73,35.73,28600.0,22.7366,22.7366,22.7239,22.7239,28600.0
2005-03-16 15:20:00,35.72,35.81,35.72,35.8,50000.0,22.7175,22.7747,22.7175,22.7684,50000.0
2005-03-16 15:25:00,35.8,35.8,35.76,35.77,43200.0,22.7684,22.7684,22.7429,22.7493,43200.0
2005-03-16 15:30:00,35.77,35.8,35.75,35.8,57800.0,22.7493,22.7684,22.7366,22.7684,57800.0
2005-03-16 15:35:00,35.8,35.85,35.79,35.85,46800.0,22.7684,22.8002,22.762,22.8002,46800.0
2005-03-16 15:40:00,35.85,35.85,35.84,35.84,26800.0,22.8002,22.8002,22.7938,22.7938,26800.0
2005-03-16 15:45:00,35.84,35.86,35.84,35.86,41200.0,22.7938,22.8065,22.7938,22.8065,41200.0
2005-03-16 15:50:00,35.86,35.88,35.85,35.85,38000.0,22.8065,22.8193,22.8002,22.8002,38000.0
2005-03-16 15:55:00,35.85,35.92,35.85,35.91,78800.0,22.8002,22.8447,22.8002,22.8383,78800.0
2005-03-17 09:30:00,35.92,35.92,35.92,35.92,28800.0,22.8447,22.8447,22.8447,22.8447,28800.0
2005-03-17 09:35:00,35.92,36.2,35.91,36.2,24200.0,22.8447,23.0228,22.8383,23.0228,24200.0
2005-03-17 09:40:00,36.2,36.21,35.93,35.98,39200.0,23.0228,23.0291,22.8511,22.8829,39200.0
2005-03-17 09:45:00,35.99,35.99,35.82,35.82,26000.0,22.8892,22.8892,22.7811,22.7811,26000.0
2005-03-17 09:50:00,35.85,35.85,35.75,35.79,20800.0,22.8002,22.8002,22.7366,22.762,20800.0
2005-03-17 09:55:00,35.79,35.79,35.66,35.69,21600.0,22.762,22.762,22.6793,22.6984,21600.0
2005-03-17 10:00:00,35.69,35.74,35.67,35.73,58000.0,22.6984,22.7302,22.6857,22.7239,58000.0
2005-03-17 10:05:00,35.72,35.76,35.72,35.74,57800.0,22.7175,22.7429,22.7175,22.7302,57800.0
2005-03-17 10:10:00,35.74,35.75,35.71,35.71,47000.0,22.7302,22.7366,22.7111,22.7111,47000.0
2005-03-17 10:15:00,35.71,35.74,35.68,35.72,43200.0,22.7111,22.7302,22.6921,22.7175,43200.0
2005-03-17 10:20:00,35.72,35.85,35.71,35.85,56600.0,22.7175,22.8002,22.7111,22.8002,56600.0
2005-03-17 10:25:00,35.85,35.95,35.84,35.89,43000.0,22.8002,22.8638,22.7938,22.8256,43000.0
2005-03-17 10:30:00,35.89,35.89,35.84,35.85,25800.0,22.8256,22.8256,22.7938,22.8002,25800.0
2005-03-17 10:35:00,35.86,35.88,35.84,35.88,19200.0,22.8065,22.8193,22.7938,22.8193,19200.0
2005-03-17 10:40:00,35.88,35.88,35.87,35.87,24200.0,22.8193,22.8193,22.8129,22.8129,24200.0
2005-03-17 10:45:00,35.85,35.86,35.81,35.86,7800.0,22.8002,22.8065,22.7747,22.8065,7800.0
2005-03-17 10:50:00,35.84,35.87,35.84,35.87,16000.0,22.7938,22.8129,22.7938,22.8129,16000.0
2005-03-17 10:55:00,35.88,36.02,35.88,36.02,28200.0,22.8193,22.9083,22.8193,22.9083,28200.0
2005-03-17 11:00:00,36.02,36.04,35.99,35.99,26600.0,22.9083,22.921,22.8892,22.8892,26600.0
2005-03-17 11:05:00,35.99,36.04,35.99,36.04,22200.0,22.8892,22.921,22.8892,22.921,22200.0
2005-03-17 11:10:00,36.05,36.08,36.05,36.06,11400.0,22.9274,22.9464,22.9274,22.9337,11400.0
2005-03-17 11:15:00,36.06,36.12,36.05,36.12,19200.0,22.9337,22.9719,22.9274,22.9719,19200.0
2005-03-17 11:20:00,36.12,36.16,36.1,36.16,20600.0,22.9719,22.9973,22.9592,22.9973,20600.0
2005-03-17 11:25:00,36.17,36.17,36.13,36.14,20200.0,23.0037,23.0037,22.9782,22.9846,20200.0
2005-03-17 11:30:00,36.13,36.15,36.12,36.14,17800.0,22.9782,22.991,22.9719,22.9846,17800.0
2005-03-17 11:35:00,36.15,36.15,36.11,36.12,21000.0,22.991,22.991,22.9655,22.9719,21000.0
2005-03-17 11:40:00,36.12,36.13,36.12,36.12,8400.0,22.9719,22.9782,22.9719,22.9719,8400.0
2005-03-17 11:45:00,36.12,36.15,36.12,36.15,9800.0,22.9719,22.991,22.9719,22.991,9800.0
2005-03-17 11:50:00,36.15,36.15,36.15,36.15,12400.0,22.991,22.991,22.991,22.991,12400.0
2005-03-17 11:55:00,36.16,36.19,36.15,36.19,15800.0,22.9973,23.0164,22.991,23.0164,15800.0
2005-03-17 12:00:00,36.2,36.2,36.13,36.13,14800.0,23.0228,23.0228,22.9782,22.9782,14800.0
2005-03-17 12:05:00,36.13,36.13,36.09,36.09,25600.0,22.9782,22.9782,22.9528,22.9528,25600.0
2005-03-17 12:10:00,36.09,36.1,36.09,36.1,11000.0,22.9528,22.9592,22.9528,22.9592,11000.0
2005-03-17 12:15:00,36.1,36.1,36.08,36.09,13400.0,22.9592,22.9592,22.9464,22.9528,13400.0
2005-03-17 12:20:00,36.08,36.13,36.08,36.13,14600.0,22.9464,22.9782,22.9464,22.9782,14600.0
2005-03-17 12:25:00,36.13,36.18,36.13,36.18,34800.0,22.9782,23.01,22.9782,23.01,34800.0
2005-03-17 12:30:00,36.17,36.24,36.17,36.24,25800.0,23.0037,23.0482,23.0037,23.0482,25800.0
2005-03-17 12:35:00,36.24,36.24,36.23,36.24,12600.0,23.0482,23.0482,23.0418,23.0482,12600.0
2005-03-17 12:40:00,36.23,36.24,36.21,36.21,17000.0,23.0418,23.0482,23.0291,23.0291,17000.0
2005-03-17 12:45:00,36.2,36.2,36.16,36.17,12600.0,23.0228,23.0228,22.9973,23.0037,12600.0
2005-03-17 12:50:00,36.17,36.19,36.17,36.19,4800.0,23.0037,23.0164,23.0037,23.0164,4800.0
2005-03-17 12:55:00,36.18,36.18,36.17,36.17,4600.0,23.01,23.01,23.0037,23.0037,4600.0
2005-03-17 13:00:00,36.18,36.21,36.18,36.21,13200.0,23.01,23.0291,23.01,23.0291,13200.0
2005-03-17 13:05:00,36.21,36.22,36.21,36.21,14000.0,23.0291,23.0355,23.0291,23.0291,14000.0
2005-03-17 13:10:00,36.21,36.22,36.2,36.21,17400.0,23.0291,23.0355,23.0228,23.0291,17400.0
2005-03-17 13:15:00,36.21,36.21,36.17,36.18,12800.0,23.0291,23.0291,23.0037,23.01,12800.0
2005-03-17 13:20:00,36.18,36.19,36.17,36.19,10600.0,23.01,23.0164,23.0037,23.0164,10600.0
2005-03-17 13:25:00,36.19,36.22,36.19,36.21,9600.0,23.0164,23.0355,23.0164,23.0291,9600.0
2005-03-17 13:30:00,36.22,36.23,36.21,36.23,17000.0,23.0355,23.0418,23.0291,23.0418,17000.0
2005-03-17 13:35:00,36.24,36.27,36.24,36.27,18200.0,23.0482,23.0673,23.0482,23.0673,18200.0
2005-03-17 13:40:00,36.27,36.27,36.22,36.26,21600.0,23.0673,23.0673,23.0355,23.0609,21600.0
2005-03-17 13:45:00,36.26,36.26,36.24,36.24,9400.0,23.0609,23.0609,23.0482,23.0482,9400.0
2005-03-17 13:50:00,36.24,36.25,36.24,36.24,21200.0,23.0482,23.0546,23.0482,23.0482,21200.0
2005-03-17 13:55:00,36.24,36.24,36.2,36.21,29600.0,23.0482,23.0482,23.0228,23.0291,29600.0
2005-03-17 14:00:00,36.21,36.21,36.13,36.13,32600.0,23.0291,23.0291,22.9782,22.9782,32600.0
2005-03-17 14:05:00,36.13,36.15,36.13,36.13,10600.0,22.9782,22.991,22.9782,22.9782,10600.0
2005-03-17 14:10:00,36.13,36.13,36.09,36.13,20400.0,22.9782,22.9782,22.9528,22.9782,20400.0
2005-03-17 14:15:00,36.13,36.19,36.12,36.19,12800.0,22.9782,23.0164,22.9719,23.0164,12800.0
2005-03-17 14:20:00,36.19,36.22,36.19,36.21,12800.0,23.0164,23.0355,23.0164,23.0291,12800.0
2005-03-17 14:25:00,36.22,36.27,36.2,36.27,16800.0,23.0355,23.0673,23.0228,23.0673,16800.0
2005-03-17 14:30:00,36.27,36.29,36.26,36.29,10800.0,23.0673,23.08,23.0609,23.08,10800.0
2005-03-17 14:35:00,36.28,36.28,36.24,36.27,8400.0,23.0736,23.0736,23.0482,23.0673,8400.0
2005-03-17 14:40:00,36.27,36.27,36.23,36.23,14600.0,23.0673,23.0673,23.0418,23.0418,14600.0
2005-03-17 14:45:00,36.24,36.26,36.24,36.24,13800.0,23.0482,23.0609,23.0482,23.0482,13800.0
2005-03-17 14:50:00,36.23,36.23,36.21,36.21,14000.0,23.0418,23.0418,23.0291,23.0291,14000.0
2005-03-17 14:55:00,36.21,36.23,36.2,36.22,21000.0,23.0291,23.0418,23.0228,23.0355,21000.0
2005-03-17 15:00:00,36.21,36.21,36.19,36.19,27600.0,23.0291,23.0291,23.0164,23.0164,27600.0
2005-03-17 15:05:00,36.19,36.21,36.19,36.21,28200.0,23.0164,23.0291,23.0164,23.0291,28200.0
2005-03-17 15:10:00,36.21,36.22,36.21,36.21,18000.0,23.0291,23.0355,23.0291,23.0291,18000.0
2005-03-17 15:15:00,36.22,36.22,36.2,36.2,13400.0,23.0355,23.0355,23.0228,23.0228,13400.0
2005-03-17 15:20:00,36.2,36.21,36.2,36.2,25200.0,23.0228,23.0291,23.0228,23.0228,25200.0
2005-03-17 15:25:00,36.2,36.21,36.18,36.18,13800.0,23.0228,23.0291,23.01,23.01,13800.0
2005-03-17 15:30:00,36.18,36.21,36.18,36.21,24400.0,23.01,23.0291,23.01,23.0291,24400.0
2005-03-17 15:35:00,36.21,36.21,36.2,36.2,13200.0,23.0291,23.0291,23.0228,23.0228,13200.0
2005-03-17 15:40:00,36.2,36.2,36.17,36.17,18800.0,23.0228,23.0228,23.0037,23.0037,18800.0
2005-03-17 15:45:00,36.17,36.17,36.13,36.13,17200.0,23.0037,23.0037,22.9782,22.9782,17200.0
2005-03-17 15:50:00,36.13,36.15,36.12,36.12,53200.0,22.9782,22.991,22.9719,22.9719,53200.0
2005-03-17 15:55:00,36.12,36.12,36.09,36.1,66200.0,22.9719,22.9719,22.9528,22.9592,66200.0
2005-03-18 09:30:00,36.1,36.1,36.08,36.08,269400.0,22.9592,22.9592,22.9464,22.9464,269400.0
2005-03-18 09:35:00,36.08,36.08,36.01,36.02,31000.0,22.9464,22.9464,22.9019,22.9083,31000.0
2005-03-18 09:40:00,36.02,36.17,36.01,36.17,41200.0,22.9083,23.0037,22.9019,23.0037,41200.0
2005-03-18 09:45:00,36.19,36.19,36.1,36.1,45800.0,23.0164,23.0164,22.9592,22.9592,45800.0
2005-03-18 09:50:00,36.1,36.16,36.05,36.13,22400.0,22.9592,22.9973,22.9274,22.9782,22400.0
2005-03-18 09:55:00,36.13,36.13,36.05,36.05,38400.0,22.9782,22.9782,22.9274,22.9274,38400.0
2005-03-18 10:00:00,36.05,36.1,36.05,36.06,23200.0,22.9274,22.9592,22.9274,22.9337,23200.0
2005-03-18 10:05:00,36.06,36.12,36.06,36.09,12800.0,22.9337,22.9719,22.9337,22.9528,12800.0
2005-03-18 10:10:00,36.09,36.22,36.09,36.19,21800.0,22.9528,23.0355,22.9528,23.0164,21800.0
2005-03-18 10:15:00,36.23,36.25,36.12,36.12,18200.0,23.0418,23.0546,22.9719,22.9719,18200.0
2005-03-18 10:20:00,36.12,36.12,36.1,36.1,13600.0,22.9719,22.9719,22.9592,22.9592,13600.0
2005-03-18 10:25:00,36.1,36.18,36.1,36.16,8000.0,22.9592,23.01,22.9592,22.9973,8000.0
2005-03-18 10:30:00,36.16,36.19,36.16,36.18,12400.0,22.9973,23.0164,22.9973,23.01,12400.0
2005-03-18 10:35:00,36.18,36.19,36.15,36.16,15400.0,23.01,23.0164,22.991,22.9973,15400.0
2005-03-18 10:40:00,36.17,36.18,36.1,36.13,24600.0,23.0037,23.01,22.9592,22.9782,24600.0
2005-03-18 10:45:00,36.14,36.14,36.1,36.12,20000.0,22.9846,22.9846,22.9592,22.9719,20000.0
2005-03-18 10:50:00,36.12,36.15,36.1,36.12,24000.0,22.9719,22.991,22.9592,22.9719,24000.0
2005-03-18 10:55:00,36.13,36.15,36.13,36.14,14200.0,22.9782,22.991,22.9782,22.9846,14200.0
2005-03-18 11:00:00,36.14,36.21,36.13,36.21,37000.0,22.9846,23.0291,22.9782,23.0291,37000.0
2005-03-18 11:05:00,36.21,36.25,36.21,36.24,15800.0,23.0291,23.0546,23.0291,23.0482,15800.0
2005-03-18 11:10:00,36.24,36.27,36.19,36.21,33800.0,23.0482,23.0673,23.0164,23.0291,33800.0
2005-03-18 11:15:00,36.2,36.22,36.17,36.2,11600.0,23.0228,23.0355,23.0037,23.0228,11600.0
2005-03-18 11:20:00,36.2,36.27,36.19,36.25,53800.0,23.0228,23.0673,23.0164,23.0546,53800.0
2005-03-18 11:25:00,36.25,36.25,36.19,36.2,35200.0,23.0546,23.0546,23.0164,23.0228,35200.0
2005-03-18 11:30:00,36.2,36.21,36.12,36.12,55800.0,23.0228,23.0291,22.9719,22.9719,55800.0
2005-03-18 11:35:00,36.11,36.12,36.05,36.09,22800.0,22.9655,22.9719,22.9274,22.9528,22800.0
2005-03-18 11:40:00,36.09,36.12,36.09,36.09,10800.0,22.9528,22.9719,22.9528,22.9528,10800.0
2005-03-18 11:45:00,36.1,36.12,36.09,36.1,19600.0,22.9592,22.9719,22.9528,22.9592,19600.0
2005-03-18 11:50:00,36.1,36.11,36.1,36.11,10000.0,22.9592,22.9655,22.9592,22.9655,10000.0
2005-03-18 11:55:00,36.1,36.12,36.08,36.1,16600.0,22.9592,22.9719,22.9464,22.9592,16600.0
2005-03-18 12:00:00,36.1,36.12,36.1,36.12,36600.0,22.9592,22.9719,22.9592,22.9719,36600.0
2005-03-18 12:05:00,36.12,36.13,36.1,36.13,13600.0,22.9719,22.9782,22.9592,22.9782,13600.0
2005-03-18 12:10:00,36.12,36.13,36.1,36.12,11600.0,22.9719,22.9782,22.9592,22.9719,11600.0
2005-03-18 12:15:00,36.12,36.12,36.08,36.09,4200.0,22.9719,22.9719,22.9464,22.9528,4200.0
2005-03-18 12:20:00,36.09,36.09,36.07,36.07,5000.0,22.9528,22.9528,22.9401,22.9401,5000.0
2005-03-18 12:25:00,36.07,36.07,36.06,36.06,5600.0,22.9401,22.9401,22.9337,22.9337,5600.0
2005-03-18 12:30:00,36.06,36.08,36.02,36.02,9400.0,22.9337,22.9464,22.9083,22.9083,9400.0
2005-03-18 12:35:00,36.02,36.07,36.01,36.05,14600.0,22.9083,22.9401,22.9019,22.9274,14600.0
2005-03-18 12:40:00,36.06,36.09,36.06,36.09,7000.0,22.9337,22.9528,22.9337,22.9528,7000.0
2005-03-18 12:45:00,36.07,36.08,36.02,36.05,18800.0,22.9401,22.9464,22.9083,22.9274,18800.0
2005-03-18 12:50:00,36.06,36.06,36.01,36.01,7000.0,22.9337,22.9337,22.9019,22.9019,7000.0
2005-03-18 12:55:00,36.02,36.02,35.97,35.99,27600.0,22.9083,22.9083,22.8765,22.8892,27600.0
2005-03-18 13:00:00,35.98,35.99,35.94,35.94,11800.0,22.8829,22.8892,22.8574,22.8574,11800.0
2005-03-18 13:05:00,35.95,35.97,35.93,35.94,29200.0,22.8638,22.8765,22.8511,22.8574,29200.0
2005-03-18 13:10:00,35.96,35.97,35.94,35.96,18000.0,22.8701,22.8765,22.8574,22.8701,18000.0
2005-03-18 13:15:00,35.96,35.97,35.93,35.95,20600.0,22.8701,22.8765,22.8511,22.8638,20600.0
2005-03-18 13:20:00,35.96,35.96,35.9,35.9,6400.0,22.8701,22.8701,22.832,22.832,6400.0
2005-03-18 13:25:00,35.9,35.93,35.9,35.92,11400.0,22.832,22.8511,22.832,22.8447,11400.0
2005-03-18 13:30:00,35.92,35.93,35.91,35.91,8200.0,22.8447,22.8511,22.8383,22.8383,8200.0
2005-03-18 13:35:00,35.9,35.91,35.88,35.88,19800.0,22.832,22.8383,22.8193,22.8193,19800.0
2005-03-18 13:40:00,35.88,35.89,35.8,35.8,22600.0,22.8193,22.8256,22.7684,22.7684,22600.0
2005-03-18 13:45:00,35.8,35.83,35.76,35.81,31200.0,22.7684,22.7875,22.7429,22.7747,31200.0
2005-03-18 13:50:00,35.79,35.81,35.78,35.78,11200.0,22.762,22.7747,22.7557,22.7557,11200.0
2005-03-18 13:55:00,35.79,35.84,35.78,35.84,22200.0,22.762,22.7938,22.7557,22.7938,22200.0
2005-03-18 14:00:00,35.84,35.9,35.82,35.88,36000.0,22.7938,22.832,22.7811,22.8193,36000.0
2005-03-18 14:05:00,35.89,35.94,35.87,35.87,20000.0,22.8256,22.8574,22.8129,22.8129,20000.0
2005-03-18 14:10:00,35.87,35.88,35.87,35.88,11600.0,22.8129,22.8193,22.8129,22.8193,11600.0
2005-03-18 14:15:00,35.88,35.88,35.83,35.85,13000.0,22.8193,22.8193,22.7875,22.8002,13000.0
2005-03-18 14:20:00,35.86,35.9,35.86,35.88,8600.0,22.8065,22.832,22.8065,22.8193,8600.0
2005-03-18 14:25:00,35.88,35.94,35.88,35.91,17200.0,22.8193,22.8574,22.8193,22.8383,17200.0
2005-03-18 14:30:00,35.9,35.95,35.89,35.94,34800.0,22.832,22.8638,22.8256,22.8574,34800.0
2005-03-18 14:35:00,35.94,35.94,35.91,35.91,11200.0,22.8574,22.8574,22.8383,22.8383,11200.0
2005-03-18 14:40:00,35.92,35.93,35.9,35.91,45200.0,22.8447,22.8511,22.832,22.8383,45200.0
2005-03-18 14:45:00,35.91,35.91,35.88,35.88,11200.0,22.8383,22.8383,22.8193,22.8193,11200.0
2005-03-18 14:50:00,35.88,35.9,35.85,35.88,22200.0,22.8193,22.832,22.8002,22.8193,22200.0
2005-03-18 14:55:00,35.88,35.9,35.88,35.89,29600.0,22.8193,22.832,22.8193,22.8256,29600.0
2005-03-18 15:00:00,35.89,35.9,35.79,35.84,22400.0,22.8256,22.832,22.762,22.7938,22400.0
2005-03-18 15:05:00,35.84,35.85,35.8,35.82,18800.0,22.7938,22.8002,22.7684,22.7811,18800.0
2005-03-18 15:10:00,35.82,35.84,35.82,35.84,37600.0,22.7811,22.7938,22.7811,22.7938,37600.0
2005-03-18 15:15:00,35.86,35.87,35.83,35.83,17400.0,22.8065,22.8129,22.7875,22.7875,17400.0
2005-03-18 15:20:00,35.83,35.86,35.81,35.86,21000.0,22.7875,22.8065,22.7747,22.8065,21000.0
2005-03-18 15:25:00,35.86,35.87,35.83,35.86,155400.0,22.8065,22.8129,22.7875,22.8065,155400.0
2005-03-18 15:30:00,35.85,35.88,35.85,35.86,21000.0,22.8002,22.8193,22.8002,22.8065,21000.0
2005-03-18 15:35:00,35.86,35.86,35.81,35.84,27000.0,22.8065,22.8065,22.7747,22.7938,27000.0
2005-03-18 15:40:00,35.84,35.88,35.84,35.88,67000.0,22.7938,22.8193,22.7938,22.8193,67000.0
2005-03-18 15:45:00,35.91,35.95,35.88,35.91,153800.0,22.8383,22.8638,22.8193,22.8383,153800.0
2005-03-18 15:50:00,35.91,35.92,35.91,35.91,68800.0,22.8383,22.8447,22.8383,22.8383,68800.0
2005-03-18 15:55:00,35.91,35.91,35.88,35.88,102600.0,22.8383,22.8383,22.8193,22.8193,102600.0
2005-03-21 09:30:00,35.9,35.93,35.83,35.83,32600.0,22.832,22.8511,22.7875,22.7875,32600.0
2005-03-21 09:35:00,35.77,35.8,35.71,35.71,32800.0,22.7493,22.7684,22.7111,22.7111,32800.0
2005-03-21 09:40:00,35.74,35.74,35.67,35.71,64200.0,22.7302,22.7302,22.6857,22.7111,64200.0
2005-03-21 09:45:00,35.7,35.7,35.59,35.66,38200.0,22.7048,22.7048,22.6348,22.6793,38200.0
2005-03-21 09:50:00,35.65,35.65,35.63,35.65,28200.0,22.673,22.673,22.6603,22.673,28200.0
2005-03-21 09:55:00,35.65,35.66,35.6,35.6,34000.0,22.673,22.6793,22.6412,22.6412,34000.0
2005-03-21 10:00:00,35.6,35.63,35.6,35.63,22600.0,22.6412,22.6603,22.6412,22.6603,22600.0
2005-03-21 10:05:00,35.63,35.63,35.6,35.6,36800.0,22.6603,22.6603,22.6412,22.6412,36800.0
2005-03-21 10:10:00,35.6,35.61,35.55,35.55,38200.0,22.6412,22.6475,22.6094,22.6094,38200.0
2005-03-21 10:15:00,35.56,35.56,35.49,35.52,74200.0,22.6157,22.6157,22.5712,22.5903,74200.0
2005-03-21 10:20:00,35.52,35.55,35.52,35.54,29400.0,22.5903,22.6094,22.5903,22.603,29400.0
2005-03-21 10:25:00,35.53,35.53,35.47,35.53,39200.0,22.5967,22.5967,22.5585,22.5967,39200.0
2005-03-21 10:30:00,35.54,35.56,35.47,35.47,44200.0,22.603,22.6157,22.5585,22.5585,44200.0
2005-03-21 10:35:00,35.47,35.49,35.44,35.44,14200.0,22.5585,22.5712,22.5394,22.5394,14200.0
2005-03-21 10:40:00,35.44,35.45,35.39,35.41,21800.0,22.5394,22.5458,22.5076,22.5203,21800.0
2005-03-21 10:45:00,35.41,35.41,35.34,35.38,28600.0,22.5203,22.5203,22.4758,22.5013,28600.0
2005-03-21 10:50:00,35.38,35.4,35.33,35.4,20200.0,22.5013,22.514,22.4695,22.514,20200.0
2005-03-21 10:55:00,35.39,35.5,35.39,35.48,34200.0,22.5076,22.5776,22.5076,22.5649,34200.0
2005-03-21 11:00:00,35.46,35.47,35.4,35.41,39400.0,22.5521,22.5585,22.514,22.5203,39400.0
2005-03-21 11:05:00,35.41,35.46,35.41,35.43,22000.0,22.5203,22.5521,22.5203,22.5331,22000.0
2005-03-21 11:10:00,35.43,35.45,35.37,35.37,42000.0,22.5331,22.5458,22.4949,22.4949,42000.0
2005-03-21 11:15:00,35.39,35.44,35.37,35.43,38400.0,22.5076,22.5394,22.4949,22.5331,38400.0
2005-03-21 11:20:00,35.44,35.47,35.44,35.46,16600.0,22.5394,22.5585,22.5394,22.5521,16600.0
2005-03-21 11:25:00,35.46,35.47,35.44,35.44,26800.0,22.5521,22.5585,22.5394,22.5394,26800.0
2005-03-21 11:30:00,35.43,35.47,35.43,35.47,37000.0,22.5331,22.5585,22.5331,22.5585,37000.0
2005-03-21 11:35:00,35.48,35.52,35.46,35.51,16400.0,22.5649,22.5903,22.5521,22.5839,16400.0
2005-03-21 11:40:00,35.52,35.55,35.51,35.51,23400.0,22.5903,22.6094,22.5839,22.5839,23400.0
2005-03-21 11:45:00,35.52,35.54,35.52,35.52,12400.0,22.5903,22.603,22.5903,22.5903,12400.0
2005-03-21 11:50:00,35.52,35.54,35.52,35.52,14600.0,22.5903,22.603,22.5903,22.5903,14600.0
2005-03-21 11:55:00,35.52,35.53,35.46,35.49,26800.0,22.5903,22.5967,22.5521,22.5712,26800.0
2005-03-21 12:00:00,35.49,35.6,35.49,35.6,30400.0,22.5712,22.6412,22.5712,22.6412,30400.0
2005-03-21 12:05:00,35.6,35.6,35.57,35.58,16200.0,22.6412,22.6412,22.6221,22.6285,16200.0
2005-03-21 12:10:00,35.58,35.66,35.58,35.65,23200.0,22.6285,22.6793,22.6285,22.673,23200.0
2005-03-21 12:15:00,35.65,35.68,35.63,35.63,29600.0,22.673,22.6921,22.6603,22.6603,29600.0
2005-03-21 12:20:00,35.64,35.65,35.62,35.62,15600.0,22.6666,22.673,22.6539,22.6539,15600.0
2005-03-21 12:25:00,35.63,35.66,35.63,35.64,16200.0,22.6603,22.6793,22.6603,22.6666,16200.0
2005-03-21 12:30:00,35.63,35.65,35.6,35.6,28200.0,22.6603,22.673,22.6412,22.6412,28200.0
2005-03-21 12:35:00,35.61,35.63,35.61,35.62,5600.0,22.6475,22.6603,22.6475,22.6539,5600.0
2005-03-21 12:40:00,35.62,35.63,35.62,35.63,11000.0,22.6539,22.6603,22.6539,22.6603,11000.0
2005-03-21 12:45:00,35.63,35.63,35.63,35.63,12600.0,22.6603,22.6603,22.6603,22.6603,12600.0
2005-03-21 12:50:00,35.63,35.64,35.56,35.59,30400.0,22.6603,22.6666,22.6157,22.6348,30400.0
2005-03-21 12:55:00,35.59,35.63,35.59,35.62,23600.0,22.6348,22.6603,22.6348,22.6539,23600.0
2005-03-21 13:00:00,35.62,35.62,35.62,35.62,20000.0,22.6539,22.6539,22.6539,22.6539,20000.0
2005-03-21 13:05:00,35.62,35.65,35.62,35.65,30400.0,22.6539,22.673,22.6539,22.673,30400.0
2005-03-21 13:10:00,35.65,35.65,35.62,35.62,10200.0,22.673,22.673,22.6539,22.6539,10200.0
2005-03-21 13:15:00,35.63,35.7,35.63,35.67,15400.0,22.6603,22.7048,22.6603,22.6857,15400.0
2005-03-21 13:20:00,35.67,35.71,35.65,35.66,21000.0,22.6857,22.7111,22.673,22.6793,21000.0
2005-03-21 13:25:00,35.65,35.66,35.64,35.64,13000.0,22.673,22.6793,22.6666,22.6666,13000.0
2005-03-21 13:30:00,35.65,35.7,35.64,35.7,16600.0,22.673,22.7048,22.6666,22.7048,16600.0
2005-03-21 13:35:00,35.69,35.73,35.68,35.71,8800.0,22.6984,22.7239,22.6921,22.7111,8800.0
2005-03-21 13:40:00,35.71,35.72,35.71,35.71,6200.0,22.7111,22.7175,22.7111,22.7111,6200.0
2005-03-21 13:45:00,35.71,35.75,35.71,35.73,24800.0,22.7111,22.7366,22.7111,22.7239,24800.0
2005-03-21 13:50:00,35.73,35.73,35.71,35.71,10000.0,22.7239,22.7239,22.7111,22.7111,10000.0
2005-03-21 13:55:00,35.71,35.74,35.7,35.71,11400.0,22.7111,22.7302,22.7048,22.7111,11400.0
2005-03-21 14:00:00,35.7,35.7,35.63,35.63,11200.0,22.7048,22.7048,22.6603,22.6603,11200.0
2005-03-21 14:05:00,35.63,35.67,35.63,35.66,20200.0,22.6603,22.6857,22.6603,22.6793,20200.0
2005-03-21 14:10:00,35.66,35.68,35.6,35.6,11400.0,22.6793,22.6921,22.6412,22.6412,11400.0
2005-03-21 14:15:00,35.6,35.63,35.6,35.63,15200.0,22.6412,22.6603,22.6412,22.6603,15200.0
2005-03-21 14:20:00,35.64,35.65,35.56,35.6,16400.0,22.6666,22.673,22.6157,22.6412,16400.0
2005-03-21 14:25:00,35.6,35.67,35.6,35.63,18200.0,22.6412,22.6857,22.6412,22.6603,18200.0
2005-03-21 14:30:00,35.62,35.65,35.61,35.65,13800.0,22.6539,22.673,22.6475,22.673,13800.0
2005-03-21 14:35:00,35.66,35.7,35.66,35.69,18800.0,22.6793,22.7048,22.6793,22.6984,18800.0
2005-03-21 14:40:00,35.69,35.7,35.66,35.67,24400.0,22.6984,22.7048,22.6793,22.6857,24400.0
2005-03-21 14:45:00,35.67,35.67,35.65,35.66,10200.0,22.6857,22.6857,22.673,22.6793,10200.0
2005-03-21 14:50:00,35.66,35.67,35.63,35.64,20000.0,22.6793,22.6857,22.6603,22.6666,20000.0
2005-03-21 14:55:00,35.64,35.66,35.63,35.66,12000.0,22.6666,22.6793,22.6603,22.6793,12000.0
2005-03-21 15:00:00,35.66,35.71,35.66,35.71,16600.0,22.6793,22.7111,22.6793,22.7111,16600.0
2005-03-21 15:05:00,35.71,35.74,35.69,35.7,19600.0,22.7111,22.7302,22.6984,22.7048,19600.0
2005-03-21 15:10:00,35.71,35.71,35.65,35.68,18400.0,22.7111,22.7111,22.673,22.6921,18400.0
2005-03-21 15:15:00,35.7,35.71,35.7,35.7,10200.0,22.7048,22.7111,22.7048,22.7048,10200.0
2005-03-21 15:20:00,35.71,35.77,35.71,35.77,18600.0,22.7111,22.7493,22.7111,22.7493,18600.0
2005-03-21 15:25:00,35.79,35.79,35.74,35.76,8400.0,22.762,22.762,22.7302,22.7429,8400.0
2005-03-21 15:30:00,35.76,35.77,35.73,35.74,16200.0,22.7429,22.7493,22.7239,22.7302,16200.0
2005-03-21 15:35:00,35.74,35.75,35.72,35.74,12000.0,22.7302,22.7366,22.7175,22.7302,12000.0
2005-03-21 15:40:00,35.74,35.74,35.69,35.71,28800.0,22.7302,22.7302,22.6984,22.7111,28800.0
2005-03-21 15:45:00,35.73,35.74,35.72,35.74,38800.0,22.7239,22.7302,22.7175,22.7302,38800.0
2005-03-21 15:50:00,35.74,35.77,35.71,35.74,29000.0,22.7302,22.7493,22.7111,22.7302,29000.0
2005-03-21 15:55:00,35.74,35.74,35.69,35.72,23200.0,22.7302,22.7302,22.6984,22.7175,23200.0
2005-03-22 09:30:00,35.75,35.75,35.73,35.73,16600.0,22.7366,22.7366,22.7239,22.7239,16600.0
2005-03-22 09:35:00,35.69,35.77,35.63,35.77,11400.0,22.6984,22.7493,22.6603,22.7493,11400.0
2005-03-22 09:40:00,35.77,35.85,35.63,35.63,26000.0,22.7493,22.8002,22.6603,22.6603,26000.0
2005-03-22 09:45:00,35.68,35.69,35.62,35.66,9800.0,22.6921,22.6984,22.6539,22.6793,9800.0
2005-03-22 09:50:00,35.7,35.73,35.66,35.71,15200.0,22.7048,22.7239,22.6793,22.7111,15200.0
2005-03-22 09:55:00,35.74,35.8,35.72,35.77,7400.0,22.7302,22.7684,22.7175,22.7493,7400.0
2005-03-22 10:00:00,35.76,35.76,35.7,35.71,9200.0,22.7429,22.7429,22.7048,22.7111,9200.0
2005-03-22 10:05:00,35.71,35.74,35.71,35.74,18400.0,22.7111,22.7302,22.7111,22.7302,18400.0
2005-03-22 10:10:00,35.74,35.77,35.73,35.76,12000.0,22.7302,22.7493,22.7239,22.7429,12000.0
2005-03-22 10:15:00,35.76,35.76,35.74,35.74,5600.0,22.7429,22.7429,22.7302,22.7302,5600.0
2005-03-22 10:20:00,35.74,35.87,35.73,35.87,14600.0,22.7302,22.8129,22.7239,22.8129,14600.0
2005-03-22 10:25:00,35.87,35.87,35.82,35.83,15800.0,22.8129,22.8129,22.7811,22.7875,15800.0
2005-03-22 10:30:00,35.85,35.89,35.83,35.85,25200.0,22.8002,22.8256,22.7875,22.8002,25200.0
2005-03-22 10:35:00,35.85,35.93,35.85,35.92,20600.0,22.8002,22.8511,22.8002,22.8447,20600.0
2005-03-22 10:40:00,35.92,35.93,35.91,35.92,12400.0,22.8447,22.8511,22.8383,22.8447,12400.0
2005-03-22 10:45:00,35.92,35.99,35.92,35.98,20000.0,22.8447,22.8892,22.8447,22.8829,20000.0
2005-03-22 10:50:00,35.97,35.97,35.94,35.95,5600.0,22.8765,22.8765,22.8574,22.8638,5600.0
2005-03-22 10:55:00,35.95,35.98,35.95,35.97,8600.0,22.8638,22.8829,22.8638,22.8765,8600.0
2005-03-22 11:00:00,35.97,35.97,35.94,35.95,16000.0,22.8765,22.8765,22.8574,22.8638,16000.0
2005-03-22 11:05:00,35.95,35.98,35.94,35.97,13400.0,22.8638,22.8829,22.8574,22.8765,13400.0
2005-03-22 11:10:00,35.98,35.99,35.98,35.99,13600.0,22.8829,22.8892,22.8829,22.8892,13600.0
2005-03-22 11:15:00,35.99,35.99,35.97,35.97,15800.0,22.8892,22.8892,22.8765,22.8765,15800.0
2005-03-22 11:20:00,35.96,35.97,35.93,35.96,19000.0,22.8701,22.8765,22.8511,22.8701,19000.0
2005-03-22 11:25:00,35.96,35.96,35.94,35.96,17800.0,22.8701,22.8701,22.8574,22.8701,17800.0
2005-03-22 11:30:00,35.96,35.98,35.95,35.95,19200.0,22.8701,22.8829,22.8638,22.8638,19200.0
2005-03-22 11:35:00,35.95,35.96,35.95,35.95,5600.0,22.8638,22.8701,22.8638,22.8638,5600.0
2005-03-22 11:40:00,35.95,35.97,35.94,35.95,5400.0,22.8638,22.8765,22.8574,22.8638,5400.0
2005-03-22 11:45:00,35.95,35.96,35.94,35.95,9000.0,22.8638,22.8701,22.8574,22.8638,9000.0
2005-03-22 11:50:00,35.95,35.99,35.95,35.99,4400.0,22.8638,22.8892,22.8638,22.8892,4400.0
2005-03-22 11:55:00,35.99,36.01,35.97,35.99,13000.0,22.8892,22.9019,22.8765,22.8892,13000.0
2005-03-22 12:00:00,35.99,36.04,35.97,36.02,6600.0,22.8892,22.921,22.8765,22.9083,6600.0
2005-03-22 12:05:00,36.02,36.03,36.02,36.02,5600.0,22.9083,22.9147,22.9083,22.9083,5600.0
2005-03-22 12:10:00,36.02,36.03,36.02,36.02,5800.0,22.9083,22.9147,22.9083,22.9083,5800.0
2005-03-22 12:15:00,36.04,36.04,36.02,36.04,20200.0,22.921,22.921,22.9083,22.921,20200.0
2005-03-22 12:20:00,36.02,36.04,36.02,36.03,5200.0,22.9083,22.921,22.9083,22.9147,5200.0
2005-03-22 12:25:00,36.03,36.03,36.01,36.03,2400.0,22.9147,22.9147,22.9019,22.9147,2400.0
2005-03-22 12:30:00,36.03,36.04,36.03,36.04,3000.0,22.9147,22.921,22.9147,22.921,3000.0
2005-03-22 12:35:00,36.04,36.05,36.04,36.05,5200.0,22.921,22.9274,22.921,22.9274,5200.0
2005-03-22 12:40:00,36.04,36.04,36.02,36.03,7000.0,22.921,22.921,22.9083,22.9147,7000.0
2005-03-22 12:45:00,36.03,36.04,36.02,36.03,6400.0,22.9147,22.921,22.9083,22.9147,6400.0
2005-03-22 12:50:00,36.03,36.03,36.0,36.01,8600.0,22.9147,22.9147,22.8956,22.9019,8600.0
2005-03-22 12:55:00,36.01,36.02,35.99,36.02,8600.0,22.9019,22.9083,22.8892,22.9083,8600.0
2005-03-22 13:00:00,36.02,36.04,36.01,36.02,7200.0,22.9083,22.921,22.9019,22.9083,7200.0
2005-03-22 13:05:00,36.02,36.03,36.02,36.03,15000.0,22.9083,22.9147,22.9083,22.9147,15000.0
2005-03-22 13:10:00,36.03,36.04,36.03,36.04,5200.0,22.9147,22.921,22.9147,22.921,5200.0
2005-03-22 13:15:00,36.02,36.05,36.02,36.04,10600.0,22.9083,22.9274,22.9083,22.921,10600.0
2005-03-22 13:20:00,36.04,36.05,36.04,36.05,11200.0,22.921,22.9274,22.921,22.9274,11200.0
2005-03-22 13:25:00,36.05,36.13,36.05,36.13,13800.0,22.9274,22.9782,22.9274,22.9782,13800.0
2005-03-22 13:30:00,36.12,36.13,36.12,36.13,11800.0,22.9719,22.9782,22.9719,22.9782,11800.0
2005-03-22 13:35:00,36.13,36.13,36.13,36.13,5000.0,22.9782,22.9782,22.9782,22.9782,5000.0
2005-03-22 13:40:00,36.14,36.16,36.13,36.16,13200.0,22.9846,22.9973,22.9782,22.9973,13200.0
2005-03-22 13:45:00,36.17,36.19,36.17,36.19,12600.0,23.0037,23.0164,23.0037,23.0164,12600.0
2005-03-22 13:50:00,36.19,36.24,36.19,36.23,11000.0,23.0164,23.0482,23.0164,23.0418,11000.0
2005-03-22 13:55:00,36.22,36.24,36.21,36.24,12200.0,23.0355,23.0482,23.0291,23.0482,12200.0
2005-03-22 14:00:00,36.24,36.25,36.24,36.24,15600.0,23.0482,23.0546,23.0482,23.0482,15600.0
2005-03-22 14:05:00,36.26,36.27,36.26,36.27,13600.0,23.0609,23.0673,23.0609,23.0673,13600.0
2005-03-22 14:10:00,36.27,36.3,36.27,36.27,10200.0,23.0673,23.0864,23.0673,23.0673,10200.0
2005-03-22 14:15:00,36.27,36.27,36.24,36.26,15000.0,23.0673,23.0673,23.0482,23.0609,15000.0
2005-03-22 14:20:00,36.27,36.27,36.1,36.1,32800.0,23.0673,23.0673,22.9592,22.9592,32800.0
2005-03-22 14:25:00,36.1,36.13,36.06,36.08,32600.0,22.9592,22.9782,22.9337,22.9464,32600.0
2005-03-22 14:30:00,36.05,36.16,36.05,36.13,17800.0,22.9274,22.9973,22.9274,22.9782,17800.0
2005-03-22 14:35:00,36.13,36.15,36.04,36.05,29000.0,22.9782,22.991,22.921,22.9274,29000.0
2005-03-22 14:40:00,36.05,36.05,35.93,35.93,47800.0,22.9274,22.9274,22.8511,22.8511,47800.0
2005-03-22 14:45:00,35.92,36.0,35.9,35.95,46200.0,22.8447,22.8956,22.832,22.8638,46200.0
2005-03-22 14:50:00,35.94,35.97,35.92,35.97,18000.0,22.8574,22.8765,22.8447,22.8765,18000.0
2005-03-22 14:55:00,35.98,36.0,35.94,35.99,14000.0,22.8829,22.8956,22.8574,22.8892,14000.0
2005-03-22 15:00:00,35.97,35.99,35.91,35.99,65600.0,22.8765,22.8892,22.8383,22.8892,65600.0
2005-03-22 15:05:00,35.98,35.98,35.9,35.9,29400.0,22.8829,22.8829,22.832,22.832,29400.0
2005-03-22 15:10:00,35.9,35.94,35.9,35.91,17800.0,22.832,22.8574,22.832,22.8383,17800.0
2005-03-22 15:15:00,35.88,35.91,35.84,35.88,35000.0,22.8193,22.8383,22.7938,22.8193,35000.0
2005-03-22 15:20:00,35.88,35.88,35.87,35.87,20200.0,22.8193,22.8193,22.8129,22.8129,20200.0
2005-03-22 15:25:00,35.87,35.88,35.85,35.86,30000.0,22.8129,22.8193,22.8002,22.8065,30000.0
2005-03-22 15:30:00,35.86,35.86,35.81,35.82,47800.0,22.8065,22.8065,22.7747,22.7811,47800.0
2005-03-22 15:35:00,35.83,35.84,35.77,35.77,19200.0,22.7875,22.7938,22.7493,22.7493,19200.0
2005-03-22 15:40:00,35.77,35.77,35.71,35.71,26800.0,22.7493,22.7493,22.7111,22.7111,26800.0
2005-03-22 15:45:00,35.71,35.71,35.68,35.71,37400.0,22.7111,22.7111,22.6921,22.7111,37400.0
2005-03-22 15:50:00,35.71,35.74,35.66,35.7,62200.0,22.7111,22.7302,22.6793,22.7048,62200.0
2005-03-22 15:55:00,35.7,35.76,35.7,35.74,38400.0,22.7048,22.7429,22.7048,22.7302,38400.0
2005-03-23 09:30:00,35.63,35.67,35.61,35.61,22800.0,22.6603,22.6857,22.6475,22.6475,22800.0
2005-03-23 09:35:00,35.61,35.61,35.42,35.43,20800.0,22.6475,22.6475,22.5267,22.5331,20800.0
2005-03-23 09:40:00,35.43,35.63,35.43,35.63,36400.0,22.5331,22.6603,22.5331,22.6603,36400.0
2005-03-23 09:45:00,35.6,35.6,35.43,35.49,25400.0,22.6412,22.6412,22.5331,22.5712,25400.0
2005-03-23 09:50:00,35.5,35.52,35.43,35.43,22800.0,22.5776,22.5903,22.5331,22.5331,22800.0
2005-03-23 09:55:00,35.43,35.47,35.43,35.45,20400.0,22.5331,22.5585,22.5331,22.5458,20400.0
2005-03-23 10:00:00,35.46,35.47,35.42,35.46,14600.0,22.5521,22.5585,22.5267,22.5521,14600.0
2005-03-23 10:05:00,35.48,35.58,35.48,35.58,10800.0,22.5649,22.6285,22.5649,22.6285,10800.0
2005-03-23 10:10:00,35.59,35.62,35.56,35.56,14200.0,22.6348,22.6539,22.6157,22.6157,14200.0
2005-03-23 10:15:00,35.55,35.56,35.52,35.52,21400.0,22.6094,22.6157,22.5903,22.5903,21400.0
2005-03-23 10:20:00,35.52,35.52,35.45,35.46,15000.0,22.5903,22.5903,22.5458,22.5521,15000.0
2005-03-23 10:25:00,35.46,35.46,35.38,35.41,16000.0,22.5521,22.5521,22.5013,22.5203,16000.0
2005-03-23 10:30:00,35.41,35.47,35.39,35.42,32600.0,22.5203,22.5585,22.5076,22.5267,32600.0
2005-03-23 10:35:00,35.42,35.43,35.3,35.3,34400.0,22.5267,22.5331,22.4504,22.4504,34400.0
2005-03-23 10:40:00,35.3,35.38,35.3,35.37,48400.0,22.4504,22.5013,22.4504,22.4949,48400.0
2005-03-23 10:45:00,35.37,35.37,35.29,35.32,24400.0,22.4949,22.4949,22.444,22.4631,24400.0
2005-03-23 10:50:00,35.31,35.35,35.23,35.33,40400.0,22.4567,22.4822,22.4059,22.4695,40400.0
2005-03-23 10:55:00,35.35,35.41,35.33,35.4,23400.0,22.4822,22.5203,22.4695,22.514,23400.0
2005-03-23 11:00:00,35.39,35.39,35.3,35.31,30600.0,22.5076,22.5076,22.4504,22.4567,30600.0
2005-03-23 11:05:00,35.32,35.35,35.32,35.35,40000.0,22.4631,22.4822,22.4631,22.4822,40000.0
2005-03-23 11:10:00,35.35,35.38,35.32,35.32,82400.0,22.4822,22.5013,22.4631,22.4631,82400.0
2005-03-23 11:15:00,35.32,35.34,35.28,35.3,51400.0,22.4631,22.4758,22.4377,22.4504,51400.0
2005-03-23 11:20:00,35.3,35.3,35.27,35.27,56600.0,22.4504,22.4504,22.4313,22.4313,56600.0
2005-03-23 11:25:00,35.27,35.31,35.27,35.3,48800.0,22.4313,22.4567,22.4313,22.4504,48800.0
2005-03-23 11:30:00,35.3,35.3,35.25,35.26,50600.0,22.4504,22.4504,22.4186,22.4249,50600.0
2005-03-23 11:35:00,35.26,35.26,35.23,35.23,42800.0,22.4249,22.4249,22.4059,22.4059,42800.0
2005-03-23 11:40:00,35.22,35.25,35.22,35.24,14000.0,22.3995,22.4186,22.3995,22.4122,14000.0
2005-03-23 11:45:00,35.24,35.31,35.24,35.3,20200.0,22.4122,22.4567,22.4122,22.4504,20200.0
2005-03-23 11:50:00,35.3,35.3,35.25,35.26,17800.0,22.4504,22.4504,22.4186,22.4249,17800.0
2005-03-23 11:55:00,35.26,35.27,35.25,35.27,33200.0,22.4249,22.4313,22.4186,22.4313,33200.0
2005-03-23 12:00:00,35.27,35.31,35.27,35.29,34000.0,22.4313,22.4567,22.4313,22.444,34000.0
2005-03-23 12:05:00,35.28,35.29,35.26,35.26,35200.0,22.4377,22.444,22.4249,22.4249,35200.0
2005-03-23 12:10:00,35.27,35.38,35.27,35.36,17600.0,22.4313,22.5013,22.4313,22.4885,17600.0
2005-03-23 12:15:00,35.37,35.38,35.35,35.35,13600.0,22.4949,22.5013,22.4822,22.4822,13600.0
2005-03-23 12:20:00,35.35,35.35,35.34,35.34,7400.0,22.4822,22.4822,22.4758,22.4758,7400.0
2005-03-23 12:25:00,35.34,35.34,35.31,35.31,10000.0,22.4758,22.4758,22.4567,22.4567,10000.0
2005-03-23 12:30:00,35.32,35.34,35.32,35.34,10200.0,22.4631,22.4758,22.4631,22.4758,10200.0
2005-03-23 12:35:00,35.34,35.35,35.27,35.27,21800.0,22.4758,22.4822,22.4313,22.4313,21800.0
2005-03-23 12:40:00,35.27,35.29,35.27,35.29,10600.0,22.4313,22.444,22.4313,22.444,10600.0
2005-03-23 12:45:00,35.28,35.3,35.28,35.3,9200.0,22.4377,22.4504,22.4377,22.4504,9200.0
2005-03-23 12:50:00,35.31,35.33,35.31,35.32,16600.0,22.4567,22.4695,22.4567,22.4631,16600.0
2005-03-23 12:55:00,35.32,35.35,35.32,35.35,40200.0,22.4631,22.4822,22.4631,22.4822,40200.0
2005-03-23 13:00:00,35.37,35.41,35.35,35.41,15600.0,22.4949,22.5203,22.4822,22.5203,15600.0
2005-03-23 13:05:00,35.42,35.45,35.42,35.42,24200.0,22.5267,22.5458,22.5267,22.5267,24200.0
2005-03-23 13:10:00,35.42,35.42,35.34,35.34,25600.0,22.5267,22.5267,22.4758,22.4758,25600.0
2005-03-23 13:15:00,35.34,35.34,35.33,35.33,16200.0,22.4758,22.4758,22.4695,22.4695,16200.0
2005-03-23 13:20:00,35.33,35.35,35.33,35.35,23200.0,22.4695,22.4822,22.4695,22.4822,23200.0
2005-03-23 13:25:00,35.35,35.35,35.32,35.33,9400.0,22.4822,22.4822,22.4631,22.4695,9400.0
2005-03-23 13:30:00,35.33,35.37,35.33,35.37,23400.0,22.4695,22.4949,22.4695,22.4949,23400.0
2005-03-23 13:35:00,35.35,35.36,35.35,35.35,9600.0,22.4822,22.4885,22.4822,22.4822,9600.0
2005-03-23 13:40:00,35.36,35.37,35.35,35.35,31400.0,22.4885,22.4949,22.4822,22.4822,31400.0
2005-03-23 13:45:00,35.35,35.43,35.35,35.37,35400.0,22.4822,22.5331,22.4822,22.4949,35400.0
2005-03-23 13:50:00,35.36,35.41,35.36,35.4,11600.0,22.4885,22.5203,22.4885,22.514,11600.0
2005-03-23 13:55:00,35.4,35.42,35.38,35.42,7600.0,22.514,22.5267,22.5013,22.5267,7600.0
2005-03-23 14:00:00,35.43,35.47,35.43,35.45,23600.0,22.5331,22.5585,22.5331,22.5458,23600.0
2005-03-23 14:05:00,35.45,35.49,35.43,35.46,19200.0,22.5458,22.5712,22.5331,22.5521,19200.0
2005-03-23 14:10:00,35.46,35.47,35.41,35.41,18200.0,22.5521,22.5585,22.5203,22.5203,18200.0
2005-03-23 14:15:00,35.41,35.43,35.4,35.41,16400.0,22.5203,22.5331,22.514,22.5203,16400.0
2005-03-23 14:20:00,35.41,35.42,35.39,35.41,18000.0,22.5203,22.5267,22.5076,22.5203,18000.0
2005-03-23 14:25:00,35.41,35.42,35.4,35.42,7800.0,22.5203,22.5267,22.514,22.5267,7800.0
2005-03-23 14:30:00,35.42,35.43,35.42,35.42,11000.0,22.5267,22.5331,22.5267,22.5267,11000.0
2005-03-23 14:35:00,35.42,35.42,35.33,35.34,31800.0,22.5267,22.5267,22.4695,22.4758,31800.0
2005-03-23 14:40:00,35.34,35.37,35.34,35.35,18600.0,22.4758,22.4949,22.4758,22.4822,18600.0
2005-03-23 14:45:00,35.35,35.35,35.32,35.34,33200.0,22.4822,22.4822,22.4631,22.4758,33200.0
2005-03-23 14:50:00,35.34,35.35,35.32,35.34,25400.0,22.4758,22.4822,22.4631,22.4758,25400.0
2005-03-23 14:55:00,35.34,35.35,35.3,35.34,16400.0,22.4758,22.4822,22.4504,22.4758,16400.0
2005-03-23 15:00:00,35.33,35.34,35.33,35.33,12400.0,22.4695,22.4758,22.4695,22.4695,12400.0
2005-03-23 15:05:00,35.33,35.33,35.29,35.31,28200.0,22.4695,22.4695,22.444,22.4567,28200.0
2005-03-23 15:10:00,35.31,35.35,35.3,35.33,17200.0,22.4567,22.4822,22.4504,22.4695,17200.0
2005-03-23 15:15:00,35.33,35.34,35.3,35.3,13600.0,22.4695,22.4758,22.4504,22.4504,13600.0
2005-03-23 15:20:00,35.3,35.3,35.27,35.27,26600.0,22.4504,22.4504,22.4313,22.4313,26600.0
2005-03-23 15:25:00,35.27,35.29,35.27,35.29,48200.0,22.4313,22.444,22.4313,22.444,48200.0
2005-03-23 15:30:00,35.3,35.32,35.25,35.31,34600.0,22.4504,22.4631,22.4186,22.4567,34600.0
2005-03-23 15:35:00,35.3,35.3,35.27,35.29,13200.0,22.4504,22.4504,22.4313,22.444,13200.0
2005-03-23 15:40:00,35.29,35.29,35.27,35.28,24800.0,22.444,22.444,22.4313,22.4377,24800.0
2005-03-23 15:45:00,35.29,35.29,35.27,35.27,29400.0,22.444,22.444,22.4313,22.4313,29400.0
2005-03-23 15:50:00,35.28,35.28,35.24,35.25,30800.0,22.4377,22.4377,22.4122,22.4186,30800.0
2005-03-23 15:55:00,35.25,35.26,35.24,35.26,22000.0,22.4186,22.4249,22.4122,22.4249,22000.0
2005-03-24 09:30:00,35.26,35.31,35.24,35.26,38000.0,22.4249,22.4567,22.4122,22.4249,38000.0
2005-03-24 09:35:00,35.24,35.45,35.24,35.4,20600.0,22.4122,22.5458,22.4122,22.514,20600.0
2005-03-24 09:40:00,35.35,35.48,35.35,35.41,9800.0,22.4822,22.5649,22.4822,22.5203,9800.0
2005-03-24 09:45:00,35.41,35.49,35.4,35.4,10800.0,22.5203,22.5712,22.514,22.514,10800.0
2005-03-24 09:50:00,35.46,35.54,35.46,35.52,58000.0,22.5521,22.603,22.5521,22.5903,58000.0
2005-03-24 09:55:00,35.52,35.58,35.49,35.49,50800.0,22.5903,22.6285,22.5712,22.5712,50800.0
2005-03-24 10:00:00,35.49,35.49,35.41,35.44,16200.0,22.5712,22.5712,22.5203,22.5394,16200.0
2005-03-24 10:05:00,35.42,35.45,35.4,35.44,12400.0,22.5267,22.5458,22.514,22.5394,12400.0
2005-03-24 10:10:00,35.44,35.45,35.43,35.43,12400.0,22.5394,22.5458,22.5331,22.5331,12400.0
2005-03-24 10:15:00,35.42,35.44,35.4,35.44,11400.0,22.5267,22.5394,22.514,22.5394,11400.0
2005-03-24 10:20:00,35.44,35.45,35.4,35.4,19400.0,22.5394,22.5458,22.514,22.514,19400.0
2005-03-24 10:25:00,35.4,35.42,35.4,35.41,12400.0,22.514,22.5267,22.514,22.5203,12400.0
2005-03-24 10:30:00,35.41,35.41,35.34,35.34,31400.0,22.5203,22.5203,22.4758,22.4758,31400.0
2005-03-24 10:35:00,35.33,35.33,35.27,35.28,20800.0,22.4695,22.4695,22.4313,22.4377,20800.0
2005-03-24 10:40:00,35.29,35.34,35.29,35.34,16400.0,22.444,22.4758,22.444,22.4758,16400.0
2005-03-24 10:45:00,35.33,35.33,35.3,35.3,13600.0,22.4695,22.4695,22.4504,22.4504,13600.0
2005-03-24 10:50:00,35.29,35.3,35.27,35.3,19000.0,22.444,22.4504,22.4313,22.4504,19000.0
2005-03-24 10:55:00,35.3,35.33,35.29,35.32,8600.0,22.4504,22.4695,22.444,22.4631,8600.0
2005-03-24 11:00:00,35.31,35.31,35.23,35.27,27600.0,22.4567,22.4567,22.4059,22.4313,27600.0
2005-03-24 11:05:00,35.27,35.27,35.2,35.22,23200.0,22.4313,22.4313,22.3868,22.3995,23200.0
2005-03-24 11:10:00,35.21,35.22,35.18,35.2,18400.0,22.3931,22.3995,22.3741,22.3868,18400.0
2005-03-24 11:15:00,35.19,35.2,35.15,35.16,20400.0,22.3804,22.3868,22.355,22.3613,20400.0
2005-03-24 11:20:00,35.16,35.17,35.16,35.16,19000.0,22.3613,22.3677,22.3613,22.3613,19000.0
2005-03-24 11:25:00,35.16,35.2,35.16,35.19,11400.0,22.3613,22.3868,22.3613,22.3804,11400.0
2005-03-24 11:30:00,35.19,35.24,35.19,35.24,12400.0,22.3804,22.4122,22.3804,22.4122,12400.0
2005-03-24 11:35:00,35.24,35.26,35.21,35.21,12400.0,22.4122,22.4249,22.3931,22.3931,12400.0
2005-03-24 11:40:00,35.22,35.22,35.18,35.19,16800.0,22.3995,22.3995,22.3741,22.3804,16800.0
2005-03-24 11:45:00,35.19,35.21,35.18,35.19,23000.0,22.3804,22.3931,22.3741,22.3804,23000.0
2005-03-24 11:50:00,35.19,35.19,35.17,35.18,12400.0,22.3804,22.3804,22.3677,22.3741,12400.0
2005-03-24 11:55:00,35.18,35.18,35.15,35.16,17000.0,22.3741,22.3741,22.355,22.3613,17000.0
2005-03-24 12:00:00,35.16,35.2,35.16,35.18,14600.0,22.3613,22.3868,22.3613,22.3741,14600.0
2005-03-24 12:05:00,35.2,35.23,35.2,35.23,21000.0,22.3868,22.4059,22.3868,22.4059,21000.0
2005-03-24 12:10:00,35.23,35.24,35.2,35.2,16400.0,22.4059,22.4122,22.3868,22.3868,16400.0
2005-03-24 12:15:00,35.2,35.22,35.2,35.2,7800.0,22.3868,22.3995,22.3868,22.3868,7800.0
2005-03-24 12:20:00,35.2,35.22,35.2,35.21,13000.0,22.3868,22.3995,22.3868,22.3931,13000.0
2005-03-24 12:25:00,35.21,35.26,35.21,35.26,14400.0,22.3931,22.4249,22.3931,22.4249,14400.0
2005-03-24 12:30:00,35.26,35.26,35.24,35.25,9800.0,22.4249,22.4249,22.4122,22.4186,9800.0
2005-03-24 12:35:00,35.26,35.31,35.25,35.3,21400.0,22.4249,22.4567,22.4186,22.4504,21400.0
2005-03-24 12:40:00,35.32,35.35,35.32,35.35,10400.0,22.4631,22.4822,22.4631,22.4822,10400.0
2005-03-24 12:45:00,35.35,35.36,35.35,35.35,8200.0,22.4822,22.4885,22.4822,22.4822,8200.0
2005-03-24 12:50:00,35.34,35.34,35.31,35.31,13400.0,22.4758,22.4758,22.4567,22.4567,13400.0
2005-03-24 12:55:00,35.3,35.32,35.3,35.31,4200.0,22.4504,22.4631,22.4504,22.4567,4200.0
2005-03-24 13:00:00,35.31,35.32,35.3,35.3,7600.0,22.4567,22.4631,22.4504,22.4504,7600.0
2005-03-24 13:05:00,35.3,35.31,35.29,35.29,9800.0,22.4504,22.4567,22.444,22.444,9800.0
2005-03-24 13:10:00,35.3,35.31,35.29,35.29,8600.0,22.4504,22.4567,22.444,22.444,8600.0
2005-03-24 13:15:00,35.28,35.29,35.27,35.29,6800.0,22.4377,22.444,22.4313,22.444,6800.0
2005-03-24 13:20:00,35.29,35.29,35.27,35.27,11000.0,22.444,22.444,22.4313,22.4313,11000.0
2005-03-24 13:25:00,35.27,35.27,35.27,35.27,6800.0,22.4313,22.4313,22.4313,22.4313,6800.0
2005-03-24 13:30:00,35.27,35.27,35.27,35.27,12400.0,22.4313,22.4313,22.4313,22.4313,12400.0
2005-03-24 13:35:00,35.29,35.3,35.27,35.29,14600.0,22.444,22.4504,22.4313,22.444,14600.0
2005-03-24 13:40:00,35.29,35.29,35.27,35.27,5400.0,22.444,22.444,22.4313,22.4313,5400.0
2005-03-24 13:45:00,35.27,35.29,35.27,35.28,10400.0,22.4313,22.444,22.4313,22.4377,10400.0
2005-03-24 13:50:00,35.27,35.28,35.26,35.27,19200.0,22.4313,22.4377,22.4249,22.4313,19200.0
2005-03-24 13:55:00,35.26,35.26,35.24,35.24,22400.0,22.4249,22.4249,22.4122,22.4122,22400.0
2005-03-24 14:00:00,35.25,35.27,35.25,35.27,12800.0,22.4186,22.4313,22.4186,22.4313,12800.0
2005-03-24 14:05:00,35.27,35.28,35.26,35.28,8400.0,22.4313,22.4377,22.4249,22.4377,8400.0
2005-03-24 14:10:00,35.3,35.35,35.29,35.33,13200.0,22.4504,22.4822,22.444,22.4695,13200.0
2005-03-24 14:15:00,35.33,35.34,35.31,35.32,8600.0,22.4695,22.4758,22.4567,22.4631,8600.0
2005-03-24 14:20:00,35.31,35.32,35.31,35.32,8600.0,22.4567,22.4631,22.4567,22.4631,8600.0
2005-03-24 14:25:00,35.32,35.33,35.3,35.31,11000.0,22.4631,22.4695,22.4504,22.4567,11000.0
2005-03-24 14:30:00,35.32,35.32,35.27,35.28,17200.0,22.4631,22.4631,22.4313,22.4377,17200.0
2005-03-24 14:35:00,35.28,35.3,35.28,35.28,9200.0,22.4377,22.4504,22.4377,22.4377,9200.0
2005-03-24 14:40:00,35.29,35.29,35.25,35.25,19600.0,22.444,22.444,22.4186,22.4186,19600.0
2005-03-24 14:45:00,35.24,35.26,35.24,35.24,12000.0,22.4122,22.4249,22.4122,22.4122,12000.0
2005-03-24 14:50:00,35.24,35.24,35.23,35.24,20200.0,22.4122,22.4122,22.4059,22.4122,20200.0
2005-03-24 14:55:00,35.24,35.29,35.24,35.29,11800.0,22.4122,22.444,22.4122,22.444,11800.0
2005-03-24 15:00:00,35.3,35.3,35.24,35.24,10600.0,22.4504,22.4504,22.4122,22.4122,10600.0
2005-03-24 15:05:00,35.24,35.26,35.21,35.22,30400.0,22.4122,22.4249,22.3931,22.3995,30400.0
2005-03-24 15:10:00,35.22,35.26,35.22,35.26,23400.0,22.3995,22.4249,22.3995,22.4249,23400.0
2005-03-24 15:15:00,35.27,35.3,35.27,35.29,24400.0,22.4313,22.4504,22.4313,22.444,24400.0
2005-03-24 15:20:00,35.29,35.3,35.29,35.3,15000.0,22.444,22.4504,22.444,22.4504,15000.0
2005-03-24 15:25:00,35.31,35.35,35.31,35.35,64800.0,22.4567,22.4822,22.4567,22.4822,64800.0
2005-03-24 15:30:00,35.35,35.35,35.34,35.35,71400.0,22.4822,22.4822,22.4758,22.4822,71400.0
2005-03-24 15:35:00,35.35,35.35,35.33,35.34,11800.0,22.4822,22.4822,22.4695,22.4758,11800.0
2005-03-24 15:40:00,35.34,35.34,35.31,35.32,47200.0,22.4758,22.4758,22.4567,22.4631,47200.0
2005-03-24 15:45:00,35.33,35.36,35.33,35.35,94600.0,22.4695,22.4885,22.4695,22.4822,94600.0
2005-03-24 15:50:00,35.36,35.36,35.34,35.35,70000.0,22.4885,22.4885,22.4758,22.4822,70000.0
2005-03-24 15:55:00,35.35,35.38,35.35,35.38,135600.0,22.4822,22.5013,22.4822,22.5013,135600.0
2005-03-28 09:30:00,35.36,35.47,35.36,35.41,46800.0,22.4885,22.5585,22.4885,22.5203,46800.0
2005-03-28 09:35:00,35.43,35.63,35.43,35.62,14600.0,22.5331,22.6603,22.5331,22.6539,14600.0
2005-03-28 09:40:00,35.62,35.62,35.47,35.52,23800.0,22.6539,22.6539,22.5585,22.5903,23800.0
2005-03-28 09:45:00,35.52,35.56,35.51,35.52,17200.0,22.5903,22.6157,22.5839,22.5903,17200.0
2005-03-28 09:50:00,35.51,35.52,35.51,35.52,17400.0,22.5839,22.5903,22.5839,22.5903,17400.0
2005-03-28 09:55:00,35.52,35.52,35.49,35.5,12000.0,22.5903,22.5903,22.5712,22.5776,12000.0
2005-03-28 10:00:00,35.51,35.51,35.48,35.51,17800.0,22.5839,22.5839,22.5649,22.5839,17800.0
2005-03-28 10:05:00,35.51,35.52,35.48,35.49,15400.0,22.5839,22.5903,22.5649,22.5712,15400.0
2005-03-28 10:10:00,35.48,35.49,35.48,35.49,7000.0,22.5649,22.5712,22.5649,22.5712,7000.0
2005-03-28 10:15:00,35.49,35.5,35.41,35.41,20000.0,22.5712,22.5776,22.5203,22.5203,20000.0
2005-03-28 10:20:00,35.4,35.43,35.37,35.37,23400.0,22.514,22.5331,22.4949,22.4949,23400.0
2005-03-28 10:25:00,35.38,35.38,35.37,35.38,5600.0,22.5013,22.5013,22.4949,22.5013,5600.0
2005-03-28 10:30:00,35.39,35.49,35.39,35.49,16600.0,22.5076,22.5712,22.5076,22.5712,16600.0
2005-03-28 10:35:00,35.49,35.53,35.48,35.52,19400.0,22.5712,22.5967,22.5649,22.5903,19400.0
2005-03-28 10:40:00,35.52,35.52,35.49,35.49,9600.0,22.5903,22.5903,22.5712,22.5712,9600.0
2005-03-28 10:45:00,35.49,35.54,35.49,35.54,7600.0,22.5712,22.603,22.5712,22.603,7600.0
2005-03-28 10:50:00,35.53,35.54,35.45,35.48,22200.0,22.5967,22.603,22.5458,22.5649,22200.0
2005-03-28 10:55:00,35.48,35.48,35.43,35.43,4600.0,22.5649,22.5649,22.5331,22.5331,4600.0
2005-03-28 11:00:00,35.43,35.46,35.38,35.38,14800.0,22.5331,22.5521,22.5013,22.5013,14800.0
2005-03-28 11:05:00,35.38,35.38,35.27,35.3,22600.0,22.5013,22.5013,22.4313,22.4504,22600.0
2005-03-28 11:10:00,35.31,35.33,35.25,35.33,14000.0,22.4567,22.4695,22.4186,22.4695,14000.0
2005-03-28 11:15:00,35.33,35.37,35.31,35.37,11800.0,22.4695,22.4949,22.4567,22.4949,11800.0
2005-03-28 11:20:00,35.37,35.42,35.37,35.42,5400.0,22.4949,22.5267,22.4949,22.5267,5400.0
2005-03-28 11:25:00,35.42,35.45,35.3,35.38,37400.0,22.5267,22.5458,22.4504,22.5013,37400.0
2005-03-28 11:30:00,35.38,35.43,35.38,35.4,10600.0,22.5013,22.5331,22.5013,22.514,10600.0
2005-03-28 11:35:00,35.4,35.4,35.37,35.38,9200.0,22.514,22.514,22.4949,22.5013,9200.0
2005-03-28 11:40:00,35.38,35.38,35.29,35.3,20000.0,22.5013,22.5013,22.444,22.4504,20000.0
2005-03-28 11:45:00,35.29,35.32,35.29,35.3,8400.0,22.444,22.4631,22.444,22.4504,8400.0
2005-03-28 11:50:00,35.3,35.3,35.27,35.29,9400.0,22.4504,22.4504,22.4313,22.444,9400.0
2005-03-28 11:55:00,35.29,35.33,35.29,35.31,6400.0,22.444,22.4695,22.444,22.4567,6400.0
2005-03-28 12:00:00,35.31,35.31,35.29,35.29,12200.0,22.4567,22.4567,22.444,22.444,12200.0
2005-03-28 12:05:00,35.29,35.3,35.24,35.28,6400.0,22.444,22.4504,22.4122,22.4377,6400.0
2005-03-28 12:10:00,35.28,35.3,35.24,35.3,10200.0,22.4377,22.4504,22.4122,22.4504,10200.0
2005-03-28 12:15:00,35.3,35.3,35.3,35.3,2400.0,22.4504,22.4504,22.4504,22.4504,2400.0
2005-03-28 12:20:00,35.31,35.31,35.28,35.3,8600.0,22.4567,22.4567,22.4377,22.4504,8600.0
2005-03-28 12:25:00,35.31,35.37,35.3,35.35,9200.0,22.4567,22.4949,22.4504,22.4822,9200.0
2005-03-28 12:30:00,35.35,35.38,35.35,35.35,10000.0,22.4822,22.5013,22.4822,22.4822,10000.0
2005-03-28 12:35:00,35.35,35.37,35.35,35.36,6600.0,22.4822,22.4949,22.4822,22.4885,6600.0
2005-03-28 12:40:00,35.37,35.37,35.34,35.34,8800.0,22.4949,22.4949,22.4758,22.4758,8800.0
2005-03-28 12:45:00,35.34,35.35,35.33,35.33,10200.0,22.4758,22.4822,22.4695,22.4695,10200.0
2005-03-28 12:50:00,35.34,35.34,35.32,35.33,8000.0,22.4758,22.4758,22.4631,22.4695,8000.0
2005-03-28 12:55:00,35.33,35.34,35.32,35.34,9200.0,22.4695,22.4758,22.4631,22.4758,9200.0
2005-03-28 13:00:00,35.34,35.35,35.34,35.34,8000.0,22.4758,22.4822,22.4758,22.4758,8000.0
2005-03-28 13:05:00,35.34,35.35,35.34,35.35,3200.0,22.4758,22.4822,22.4758,22.4822,3200.0
2005-03-28 13:10:00,35.35,35.49,35.35,35.4,20200.0,22.4822,22.5712,22.4822,22.514,20200.0
2005-03-28 13:15:00,35.39,35.4,35.36,35.38,2800.0,22.5076,22.514,22.4885,22.5013,2800.0
2005-03-28 13:20:00,35.4,35.4,35.34,35.35,8600.0,22.514,22.514,22.4758,22.4822,8600.0
2005-03-28 13:25:00,35.37,35.37,35.37,35.37,1600.0,22.4949,22.4949,22.4949,22.4949,1600.0
2005-03-28 13:30:00,35.38,35.4,35.38,35.39,12600.0,22.5013,22.514,22.5013,22.5076,12600.0
2005-03-28 13:35:00,35.39,35.4,35.37,35.37,16200.0,22.5076,22.514,22.4949,22.4949,16200.0
2005-03-28 13:40:00,35.38,35.4,35.38,35.4,12200.0,22.5013,22.514,22.5013,22.514,12200.0
2005-03-28 13:45:00,35.4,35.42,35.4,35.42,8800.0,22.514,22.5267,22.514,22.5267,8800.0
2005-03-28 13:50:00,35.42,35.45,35.42,35.45,6800.0,22.5267,22.5458,22.5267,22.5458,6800.0
2005-03-28 13:55:00,35.45,35.45,35.43,35.43,15800.0,22.5458,22.5458,22.5331,22.5331,15800.0
2005-03-28 14:00:00,35.43,35.44,35.41,35.41,18800.0,22.5331,22.5394,22.5203,22.5203,18800.0
2005-03-28 14:05:00,35.41,35.41,35.4,35.41,5800.0,22.5203,22.5203,22.514,22.5203,5800.0
2005-03-28 14:10:00,35.41,35.41,35.38,35.38,25200.0,22.5203,22.5203,22.5013,22.5013,25200.0
2005-03-28 14:15:00,35.39,35.41,35.36,35.37,15400.0,22.5076,22.5203,22.4885,22.4949,15400.0
2005-03-28 14:20:00,35.37,35.37,35.34,35.37,10800.0,22.4949,22.4949,22.4758,22.4949,10800.0
2005-03-28 14:25:00,35.37,35.43,35.37,35.43,11400.0,22.4949,22.5331,22.4949,22.5331,11400.0
2005-03-28 14:30:00,35.45,35.47,35.43,35.47,21800.0,22.5458,22.5585,22.5331,22.5585,21800.0
2005-03-28 14:35:00,35.47,35.47,35.45,35.46,13200.0,22.5585,22.5585,22.5458,22.5521,13200.0
2005-03-28 14:40:00,35.46,35.48,35.44,35.47,13400.0,22.5521,22.5649,22.5394,22.5585,13400.0
2005-03-28 14:45:00,35.47,35.5,35.47,35.49,19000.0,22.5585,22.5776,22.5585,22.5712,19000.0
2005-03-28 14:50:00,35.49,35.51,35.49,35.49,6800.0,22.5712,22.5839,22.5712,22.5712,6800.0
2005-03-28 14:55:00,35.5,35.51,35.49,35.49,23200.0,22.5776,22.5839,22.5712,22.5712,23200.0
2005-03-28 15:00:00,35.48,35.49,35.47,35.49,12800.0,22.5649,22.5712,22.5585,22.5712,12800.0
2005-03-28 15:05:00,35.49,35.49,35.45,35.45,18400.0,22.5712,22.5712,22.5458,22.5458,18400.0
2005-03-28 15:10:00,35.44,35.46,35.42,35.44,19400.0,22.5394,22.5521,22.5267,22.5394,19400.0
2005-03-28 15:15:00,35.44,35.45,35.43,35.43,37400.0,22.5394,22.5458,22.5331,22.5331,37400.0
2005-03-28 15:20:00,35.45,35.45,35.38,35.41,15800.0,22.5458,22.5458,22.5013,22.5203,15800.0
2005-03-28 15:25:00,35.41,35.42,35.39,35.4,13600.0,22.5203,22.5267,22.5076,22.514,13600.0
2005-03-28 15:30:00,35.4,35.4,35.36,35.36,22000.0,22.514,22.514,22.4885,22.4885,22000.0
2005-03-28 15:35:00,35.36,35.4,35.36,35.39,21400.0,22.4885,22.514,22.4885,22.5076,21400.0
2005-03-28 15:40:00,35.38,35.4,35.34,35.38,23800.0,22.5013,22.514,22.4758,22.5013,23800.0
2005-03-28 15:45:00,35.38,35.39,35.37,35.38,5400.0,22.5013,22.5076,22.4949,22.5013,5400.0
2005-03-28 15:50:00,35.38,35.39,35.31,35.32,25600.0,22.5013,22.5076,22.4567,22.4631,25600.0
2005-03-28 15:55:00,35.33,35.37,35.33,35.35,25600.0,22.4695,22.4949,22.4695,22.4822,25600.0
2005-03-29 09:30:00,35.32,35.32,35.13,35.15,19600.0,22.4631,22.4631,22.3423,22.355,19600.0
2005-03-29 09:35:00,35.15,35.29,35.15,35.29,8000.0,22.355,22.444,22.355,22.444,8000.0
2005-03-29 09:40:00,35.33,35.51,35.3,35.48,13000.0,22.4695,22.5839,22.4504,22.5649,13000.0
2005-03-29 09:45:00,35.47,35.5,35.25,35.26,20400.0,22.5585,22.5776,22.4186,22.4249,20400.0
2005-03-29 09:50:00,35.27,35.35,35.27,35.34,7800.0,22.4313,22.4822,22.4313,22.4758,7800.0
2005-03-29 09:55:00,35.35,35.44,35.32,35.4,18600.0,22.4822,22.5394,22.4631,22.514,18600.0
2005-03-29 10:00:00,35.39,35.39,35.34,35.34,25600.0,22.5076,22.5076,22.4758,22.4758,25600.0
2005-03-29 10:05:00,35.36,35.41,35.35,35.35,16800.0,22.4885,22.5203,22.4822,22.4822,16800.0
2005-03-29 10:10:00,35.35,35.45,35.35,35.43,26800.0,22.4822,22.5458,22.4822,22.5331,26800.0
2005-03-29 10:15:00,35.43,35.51,35.42,35.44,27600.0,22.5331,22.5839,22.5267,22.5394,27600.0
2005-03-29 10:20:00,35.42,35.5,35.42,35.5,13000.0,22.5267,22.5776,22.5267,22.5776,13000.0
2005-03-29 10:25:00,35.5,35.51,35.48,35.48,27600.0,22.5776,22.5839,22.5649,22.5649,27600.0
2005-03-29 10:30:00,35.48,35.51,35.48,35.51,23600.0,22.5649,22.5839,22.5649,22.5839,23600.0
2005-03-29 10:35:00,35.52,35.62,35.51,35.62,18000.0,22.5903,22.6539,22.5839,22.6539,18000.0
2005-03-29 10:40:00,35.6,35.69,35.6,35.68,19200.0,22.6412,22.6984,22.6412,22.6921,19200.0
2005-03-29 10:45:00,35.68,35.68,35.66,35.66,17200.0,22.6921,22.6921,22.6793,22.6793,17200.0
2005-03-29 10:50:00,35.66,35.66,35.63,35.63,23400.0,22.6793,22.6793,22.6603,22.6603,23400.0
2005-03-29 10:55:00,35.63,35.63,35.59,35.6,11000.0,22.6603,22.6603,22.6348,22.6412,11000.0
2005-03-29 11:00:00,35.6,35.62,35.6,35.62,14200.0,22.6412,22.6539,22.6412,22.6539,14200.0
2005-03-29 11:05:00,35.62,35.62,35.58,35.59,11200.0,22.6539,22.6539,22.6285,22.6348,11200.0
2005-03-29 11:10:00,35.59,35.62,35.59,35.59,7400.0,22.6348,22.6539,22.6348,22.6348,7400.0
2005-03-29 11:15:00,35.59,35.65,35.59,35.64,32400.0,22.6348,22.673,22.6348,22.6666,32400.0
2005-03-29 11:20:00,35.64,35.68,35.64,35.66,10800.0,22.6666,22.6921,22.6666,22.6793,10800.0
2005-03-29 11:25:00,35.66,35.67,35.64,35.65,16800.0,22.6793,22.6857,22.6666,22.673,16800.0
2005-03-29 11:30:00,35.63,35.64,35.63,35.63,5400.0,22.6603,22.6666,22.6603,22.6603,5400.0
2005-03-29 11:35:00,35.63,35.63,35.63,35.63,24600.0,22.6603,22.6603,22.6603,22.6603,24600.0
2005-03-29 11:40:00,35.63,35.63,35.63,35.63,20400.0,22.6603,22.6603,22.6603,22.6603,20400.0
2005-03-29 11:45:00,35.63,35.63,35.63,35.63,14600.0,22.6603,22.6603,22.6603,22.6603,14600.0
2005-03-29 11:50:00,35.63,35.63,35.6,35.6,23600.0,22.6603,22.6603,22.6412,22.6412,23600.0
2005-03-29 11:55:00,35.6,35.62,35.6,35.62,15400.0,22.6412,22.6539,22.6412,22.6539,15400.0
2005-03-29 12:00:00,35.62,35.62,35.61,35.62,11600.0,22.6539,22.6539,22.6475,22.6539,11600.0
2005-03-29 12:05:00,35.62,35.64,35.6,35.6,13400.0,22.6539,22.6666,22.6412,22.6412,13400.0
2005-03-29 12:10:00,35.6,35.63,35.6,35.63,14000.0,22.6412,22.6603,22.6412,22.6603,14000.0
2005-03-29 12:15:00,35.62,35.62,35.56,35.57,30400.0,22.6539,22.6539,22.6157,22.6221,30400.0
2005-03-29 12:20:00,35.57,35.57,35.57,35.57,15800.0,22.6221,22.6221,22.6221,22.6221,15800.0
2005-03-29 12:25:00,35.57,35.57,35.57,35.57,4000.0,22.6221,22.6221,22.6221,22.6221,4000.0
2005-03-29 12:30:00,35.58,35.58,35.56,35.58,8600.0,22.6285,22.6285,22.6157,22.6285,8600.0
2005-03-29 12:35:00,35.58,35.61,35.58,35.6,12200.0,22.6285,22.6475,22.6285,22.6412,12200.0
2005-03-29 12:40:00,35.6,35.64,35.6,35.63,14400.0,22.6412,22.6666,22.6412,22.6603,14400.0
2005-03-29 12:45:00,35.6,35.63,35.6,35.61,8200.0,22.6412,22.6603,22.6412,22.6475,8200.0
2005-03-29 12:50:00,35.61,35.62,35.53,35.54,16800.0,22.6475,22.6539,22.5967,22.603,16800.0
2005-03-29 12:55:00,35.54,35.57,35.53,35.57,10000.0,22.603,22.6221,22.5967,22.6221,10000.0
2005-03-29 13:00:00,35.58,35.59,35.56,35.57,9800.0,22.6285,22.6348,22.6157,22.6221,9800.0
2005-03-29 13:05:00,35.57,35.57,35.51,35.51,25200.0,22.6221,22.6221,22.5839,22.5839,25200.0
2005-03-29 13:10:00,35.49,35.5,35.43,35.43,15000.0,22.5712,22.5776,22.5331,22.5331,15000.0
2005-03-29 13:15:00,35.43,35.43,35.4,35.4,28000.0,22.5331,22.5331,22.514,22.514,28000.0
2005-03-29 13:20:00,35.38,35.39,35.36,35.37,34200.0,22.5013,22.5076,22.4885,22.4949,34200.0
2005-03-29 13:25:00,35.37,35.37,35.32,35.32,29800.0,22.4949,22.4949,22.4631,22.4631,29800.0
2005-03-29 13:30:00,35.33,35.33,35.32,35.33,11800.0,22.4695,22.4695,22.4631,22.4695,11800.0
2005-03-29 13:35:00,35.34,35.35,35.33,35.34,16400.0,22.4758,22.4822,22.4695,22.4758,16400.0
2005-03-29 13:40:00,35.34,35.34,35.27,35.28,33800.0,22.4758,22.4758,22.4313,22.4377,33800.0
2005-03-29 13:45:00,35.27,35.28,35.26,35.26,6800.0,22.4313,22.4377,22.4249,22.4249,6800.0
2005-03-29 13:50:00,35.26,35.27,35.21,35.22,32200.0,22.4249,22.4313,22.3931,22.3995,32200.0
2005-03-29 13:55:00,35.22,35.23,35.17,35.17,33000.0,22.3995,22.4059,22.3677,22.3677,33000.0
2005-03-29 14:00:00,35.18,35.18,35.1,35.1,21000.0,22.3741,22.3741,22.3232,22.3232,21000.0
2005-03-29 14:05:00,35.1,35.12,35.1,35.11,17600.0,22.3232,22.3359,22.3232,22.3295,17600.0
2005-03-29 14:10:00,35.12,35.13,35.1,35.1,22000.0,22.3359,22.3423,22.3232,22.3232,22000.0
2005-03-29 14:15:00,35.1,35.1,35.05,35.05,14800.0,22.3232,22.3232,22.2914,22.2914,14800.0
2005-03-29 14:20:00,35.04,35.05,35.01,35.02,23000.0,22.285,22.2914,22.2659,22.2723,23000.0
2005-03-29 14:25:00,35.0,35.0,34.93,34.98,59400.0,22.2596,22.2596,22.2151,22.2469,59400.0
2005-03-29 14:30:00,34.98,35.01,34.98,34.98,20600.0,22.2469,22.2659,22.2469,22.2469,20600.0
2005-03-29 14:35:00,34.98,34.99,34.97,34.97,41200.0,22.2469,22.2532,22.2405,22.2405,41200.0
2005-03-29 14:40:00,34.98,34.98,34.94,34.95,27800.0,22.2469,22.2469,22.2214,22.2278,27800.0
2005-03-29 14:45:00,34.95,34.95,34.93,34.95,63200.0,22.2278,22.2278,22.2151,22.2278,63200.0
2005-03-29 14:50:00,34.96,35.0,34.96,34.99,39600.0,22.2341,22.2596,22.2341,22.2532,39600.0
2005-03-29 14:55:00,34.99,35.02,34.99,35.02,38400.0,22.2532,22.2723,22.2532,22.2723,38400.0
2005-03-29 15:00:00,35.01,35.01,34.94,34.94,33200.0,22.2659,22.2659,22.2214,22.2214,33200.0
2005-03-29 15:05:00,34.93,34.94,34.91,34.92,18400.0,22.2151,22.2214,22.2023,22.2087,18400.0
2005-03-29 15:10:00,34.92,34.94,34.88,34.88,36000.0,22.2087,22.2214,22.1833,22.1833,36000.0
2005-03-29 15:15:00,34.88,34.88,34.82,34.85,20000.0,22.1833,22.1833,22.1451,22.1642,20000.0
2005-03-29 15:20:00,34.85,34.87,34.85,34.86,15600.0,22.1642,22.1769,22.1642,22.1705,15600.0
2005-03-29 15:25:00,34.86,34.86,34.81,34.81,18400.0,22.1705,22.1705,22.1387,22.1387,18400.0
2005-03-29 15:30:00,34.82,34.85,34.82,34.85,21600.0,22.1451,22.1642,22.1451,22.1642,21600.0
2005-03-29 15:35:00,34.85,34.85,34.81,34.81,15400.0,22.1642,22.1642,22.1387,22.1387,15400.0
2005-03-29 15:40:00,34.81,34.83,34.81,34.82,20800.0,22.1387,22.1515,22.1387,22.1451,20800.0
2005-03-29 15:45:00,34.82,34.83,34.77,34.77,21800.0,22.1451,22.1515,22.1133,22.1133,21800.0
2005-03-29 15:50:00,34.77,34.8,34.77,34.77,45800.0,22.1133,22.1324,22.1133,22.1133,45800.0
2005-03-29 15:55:00,34.77,34.77,34.75,34.75,208200.0,22.1133,22.1133,22.1006,22.1006,208200.0
2005-03-30 09:30:00,35.0,35.02,35.0,35.02,34000.0,22.2596,22.2723,22.2596,22.2723,34000.0
2005-03-30 09:35:00,35.02,35.11,35.02,35.11,51400.0,22.2723,22.3295,22.2723,22.3295,51400.0
2005-03-30 09:40:00,35.11,35.11,34.99,35.05,46000.0,22.3295,22.3295,22.2532,22.2914,46000.0
2005-03-30 09:45:00,35.02,35.04,35.01,35.03,21800.0,22.2723,22.285,22.2659,22.2787,21800.0
2005-03-30 09:50:00,35.05,35.05,34.99,34.99,50000.0,22.2914,22.2914,22.2532,22.2532,50000.0
2005-03-30 09:55:00,34.99,34.99,34.95,34.96,54800.0,22.2532,22.2532,22.2278,22.2341,54800.0
2005-03-30 10:00:00,34.96,34.97,34.95,34.97,57400.0,22.2341,22.2405,22.2278,22.2405,57400.0
2005-03-30 10:05:00,34.97,34.98,34.95,34.98,95800.0,22.2405,22.2469,22.2278,22.2469,95800.0
2005-03-30 10:10:00,34.98,35.03,34.98,35.0,52200.0,22.2469,22.2787,22.2469,22.2596,52200.0
2005-03-30 10:15:00,35.0,35.03,35.0,35.02,10000.0,22.2596,22.2787,22.2596,22.2723,10000.0
2005-03-30 10:20:00,35.03,35.06,35.02,35.05,16800.0,22.2787,22.2977,22.2723,22.2914,16800.0
2005-03-30 10:25:00,35.04,35.05,34.96,34.96,17200.0,22.285,22.2914,22.2341,22.2341,17200.0
2005-03-30 10:30:00,34.96,35.04,34.96,35.04,23200.0,22.2341,22.285,22.2341,22.285,23200.0
2005-03-30 10:35:00,35.04,35.04,35.01,35.04,12200.0,22.285,22.285,22.2659,22.285,12200.0
2005-03-30 10:40:00,35.04,35.05,35.03,35.05,8000.0,22.285,22.2914,22.2787,22.2914,8000.0
2005-03-30 10:45:00,35.05,35.11,35.05,35.11,8800.0,22.2914,22.3295,22.2914,22.3295,8800.0
2005-03-30 10:50:00,35.1,35.15,35.1,35.13,13600.0,22.3232,22.355,22.3232,22.3423,13600.0
2005-03-30 10:55:00,35.13,35.17,35.13,35.16,15600.0,22.3423,22.3677,22.3423,22.3613,15600.0
2005-03-30 11:00:00,35.15,35.15,35.13,35.13,6800.0,22.355,22.355,22.3423,22.3423,6800.0
2005-03-30 11:05:00,35.13,35.13,34.95,34.99,30400.0,22.3423,22.3423,22.2278,22.2532,30400.0
2005-03-30 11:10:00,34.99,34.99,34.95,34.95,24000.0,22.2532,22.2532,22.2278,22.2278,24000.0
2005-03-30 11:15:00,34.95,35.02,34.95,35.02,26600.0,22.2278,22.2723,22.2278,22.2723,26600.0
2005-03-30 11:20:00,35.02,35.02,34.99,34.99,12600.0,22.2723,22.2723,22.2532,22.2532,12600.0
2005-03-30 11:25:00,34.99,35.07,34.99,35.07,19400.0,22.2532,22.3041,22.2532,22.3041,19400.0
2005-03-30 11:30:00,35.07,35.12,35.07,35.12,15000.0,22.3041,22.3359,22.3041,22.3359,15000.0
2005-03-30 11:35:00,35.12,35.12,35.11,35.12,14000.0,22.3359,22.3359,22.3295,22.3359,14000.0
2005-03-30 11:40:00,35.12,35.15,35.11,35.14,17800.0,22.3359,22.355,22.3295,22.3486,17800.0
2005-03-30 11:45:00,35.14,35.22,35.14,35.22,20600.0,22.3486,22.3995,22.3486,22.3995,20600.0
2005-03-30 11:50:00,35.22,35.24,35.22,35.22,13400.0,22.3995,22.4122,22.3995,22.3995,13400.0
2005-03-30 11:55:00,35.22,35.28,35.22,35.28,14000.0,22.3995,22.4377,22.3995,22.4377,14000.0
2005-03-30 12:00:00,35.3,35.32,35.28,35.32,18200.0,22.4504,22.4631,22.4377,22.4631,18200.0
2005-03-30 12:05:00,35.32,35.32,35.28,35.28,11200.0,22.4631,22.4631,22.4377,22.4377,11200.0
2005-03-30 12:10:00,35.27,35.28,35.24,35.28,19400.0,22.4313,22.4377,22.4122,22.4377,19400.0
2005-03-30 12:15:00,35.28,35.29,35.24,35.26,18000.0,22.4377,22.444,22.4122,22.4249,18000.0
2005-03-30 12:20:00,35.27,35.29,35.26,35.29,15200.0,22.4313,22.444,22.4249,22.444,15200.0
2005-03-30 12:25:00,35.29,35.32,35.28,35.32,6800.0,22.444,22.4631,22.4377,22.4631,6800.0
2005-03-30 12:30:00,35.32,35.34,35.31,35.32,16600.0,22.4631,22.4758,22.4567,22.4631,16600.0
2005-03-30 12:35:00,35.33,35.33,35.27,35.27,10000.0,22.4695,22.4695,22.4313,22.4313,10000.0
2005-03-30 12:40:00,35.27,35.3,35.27,35.3,11200.0,22.4313,22.4504,22.4313,22.4504,11200.0
2005-03-30 12:45:00,35.3,35.36,35.3,35.35,12400.0,22.4504,22.4885,22.4504,22.4822,12400.0
2005-03-30 12:50:00,35.35,35.38,35.31,35.35,12800.0,22.4822,22.5013,22.4567,22.4822,12800.0
2005-03-30 12:55:00,35.35,35.36,35.34,35.34,14200.0,22.4822,22.4885,22.4758,22.4758,14200.0
2005-03-30 13:00:00,35.33,35.33,35.24,35.24,13800.0,22.4695,22.4695,22.4122,22.4122,13800.0
2005-03-30 13:05:00,35.25,35.26,35.24,35.24,10000.0,22.4186,22.4249,22.4122,22.4122,10000.0
2005-03-30 13:10:00,35.24,35.27,35.24,35.27,29000.0,22.4122,22.4313,22.4122,22.4313,29000.0
2005-03-30 13:15:00,35.29,35.3,35.27,35.29,12000.0,22.444,22.4504,22.4313,22.444,12000.0
2005-03-30 13:20:00,35.28,35.3,35.27,35.29,9200.0,22.4377,22.4504,22.4313,22.444,9200.0
2005-03-30 13:25:00,35.3,35.3,35.29,35.29,6800.0,22.4504,22.4504,22.444,22.444,6800.0
2005-03-30 13:30:00,35.29,35.32,35.29,35.31,31400.0,22.444,22.4631,22.444,22.4567,31400.0
2005-03-30 13:35:00,35.31,35.32,35.31,35.31,7000.0,22.4567,22.4631,22.4567,22.4567,7000.0
2005-03-30 13:40:00,35.3,35.3,35.27,35.27,14600.0,22.4504,22.4504,22.4313,22.4313,14600.0
2005-03-30 13:45:00,35.27,35.27,35.25,35.26,11200.0,22.4313,22.4313,22.4186,22.4249,11200.0
2005-03-30 13:50:00,35.26,35.26,35.25,35.25,5800.0,22.4249,22.4249,22.4186,22.4186,5800.0
2005-03-30 13:55:00,35.26,35.3,35.24,35.3,20200.0,22.4249,22.4504,22.4122,22.4504,20200.0
2005-03-30 14:00:00,35.29,35.38,35.29,35.37,13600.0,22.444,22.5013,22.444,22.4949,13600.0
2005-03-30 14:05:00,35.37,35.37,35.33,35.33,10600.0,22.4949,22.4949,22.4695,22.4695,10600.0
2005-03-30 14:10:00,35.33,35.37,35.33,35.35,5200.0,22.4695,22.4949,22.4695,22.4822,5200.0
2005-03-30 14:15:00,35.35,35.37,35.27,35.29,16800.0,22.4822,22.4949,22.4313,22.444,16800.0
2005-03-30 14:20:00,35.29,35.29,35.26,35.26,13200.0,22.444,22.444,22.4249,22.4249,13200.0
2005-03-30 14:25:00,35.26,35.26,35.23,35.23,8000.0,22.4249,22.4249,22.4059,22.4059,8000.0
2005-03-30 14:30:00,35.24,35.32,35.24,35.32,17400.0,22.4122,22.4631,22.4122,22.4631,17400.0
2005-03-30 14:35:00,35.33,35.33,35.31,35.32,5200.0,22.4695,22.4695,22.4567,22.4631,5200.0
2005-03-30 14:40:00,35.32,35.33,35.27,35.27,16200.0,22.4631,22.4695,22.4313,22.4313,16200.0
2005-03-30 14:45:00,35.27,35.27,35.24,35.27,10000.0,22.4313,22.4313,22.4122,22.4313,10000.0
2005-03-30 14:50:00,35.27,35.28,35.27,35.27,9200.0,22.4313,22.4377,22.4313,22.4313,9200.0
2005-03-30 14:55:00,35.27,35.33,35.27,35.32,16600.0,22.4313,22.4695,22.4313,22.4631,16600.0
2005-03-30 15:00:00,35.32,35.38,35.32,35.36,23000.0,22.4631,22.5013,22.4631,22.4885,23000.0
2005-03-30 15:05:00,35.36,35.37,35.34,35.35,42200.0,22.4885,22.4949,22.4758,22.4822,42200.0
2005-03-30 15:10:00,35.35,35.35,35.32,35.33,28400.0,22.4822,22.4822,22.4631,22.4695,28400.0
2005-03-30 15:15:00,35.33,35.36,35.33,35.35,22200.0,22.4695,22.4885,22.4695,22.4822,22200.0
2005-03-30 15:20:00,35.35,35.38,35.35,35.38,21200.0,22.4822,22.5013,22.4822,22.5013,21200.0
2005-03-30 15:25:00,35.38,35.41,35.38,35.4,21400.0,22.5013,22.5203,22.5013,22.514,21400.0
2005-03-30 15:30:00,35.39,35.4,35.38,35.39,40000.0,22.5076,22.514,22.5013,22.5076,40000.0
2005-03-30 15:35:00,35.39,35.43,35.39,35.43,31800.0,22.5076,22.5331,22.5076,22.5331,31800.0
2005-03-30 15:40:00,35.43,35.45,35.43,35.45,36000.0,22.5331,22.5458,22.5331,22.5458,36000.0
2005-03-30 15:45:00,35.45,35.5,35.45,35.5,50800.0,22.5458,22.5776,22.5458,22.5776,50800.0
2005-03-30 15:50:00,35.5,35.57,35.49,35.54,49000.0,22.5776,22.6221,22.5712,22.603,49000.0
2005-03-30 15:55:00,35.54,35.54,35.5,35.5,41800.0,22.603,22.603,22.5776,22.5776,41800.0
2005-03-31 09:30:00,35.6,35.61,35.6,35.6,18600.0,22.6412,22.6475,22.6412,22.6412,18600.0
2005-03-31 09:35:00,35.6,35.68,35.6,35.68,20200.0,22.6412,22.6921,22.6412,22.6921,20200.0
2005-03-31 09:40:00,35.63,35.75,35.63,35.75,14000.0,22.6603,22.7366,22.6603,22.7366,14000.0
2005-03-31 09:45:00,35.75,35.75,35.65,35.66,10400.0,22.7366,22.7366,22.673,22.6793,10400.0
2005-03-31 09:50:00,35.66,35.69,35.64,35.68,10400.0,22.6793,22.6984,22.6666,22.6921,10400.0
2005-03-31 09:55:00,35.68,35.75,35.68,35.74,18000.0,22.6921,22.7366,22.6921,22.7302,18000.0
2005-03-31 10:00:00,35.74,35.74,35.67,35.67,15200.0,22.7302,22.7302,22.6857,22.6857,15200.0
2005-03-31 10:05:00,35.67,35.68,35.63,35.63,14600.0,22.6857,22.6921,22.6603,22.6603,14600.0
2005-03-31 10:10:00,35.61,35.63,35.61,35.62,16200.0,22.6475,22.6603,22.6475,22.6539,16200.0
2005-03-31 10:15:00,35.62,35.62,35.55,35.6,14200.0,22.6539,22.6539,22.6094,22.6412,14200.0
2005-03-31 10:20:00,35.6,35.6,35.56,35.6,22200.0,22.6412,22.6412,22.6157,22.6412,22200.0
2005-03-31 10:25:00,35.61,35.63,35.6,35.61,11400.0,22.6475,22.6603,22.6412,22.6475,11400.0
2005-03-31 10:30:00,35.6,35.65,35.6,35.65,16800.0,22.6412,22.673,22.6412,22.673,16800.0
2005-03-31 10:35:00,35.65,35.65,35.63,35.63,12000.0,22.673,22.673,22.6603,22.6603,12000.0
2005-03-31 10:40:00,35.63,35.69,35.63,35.69,9400.0,22.6603,22.6984,22.6603,22.6984,9400.0
2005-03-31 10:45:00,35.69,35.75,35.69,35.74,28800.0,22.6984,22.7366,22.6984,22.7302,28800.0
2005-03-31 10:50:00,35.74,35.75,35.73,35.74,37600.0,22.7302,22.7366,22.7239,22.7302,37600.0
2005-03-31 10:55:00,35.74,35.74,35.7,35.72,19000.0,22.7302,22.7302,22.7048,22.7175,19000.0
2005-03-31 11:00:00,35.72,35.74,35.72,35.74,14400.0,22.7175,22.7302,22.7175,22.7302,14400.0
2005-03-31 11:05:00,35.74,35.82,35.74,35.8,38200.0,22.7302,22.7811,22.7302,22.7684,38200.0
2005-03-31 11:10:00,35.79,35.79,35.75,35.76,9600.0,22.762,22.762,22.7366,22.7429,9600.0
2005-03-31 11:15:00,35.75,35.78,35.73,35.78,27400.0,22.7366,22.7557,22.7239,22.7557,27400.0
2005-03-31 11:20:00,35.77,35.79,35.76,35.76,8200.0,22.7493,22.762,22.7429,22.7429,8200.0
2005-03-31 11:25:00,35.75,35.77,35.73,35.77,4800.0,22.7366,22.7493,22.7239,22.7493,4800.0
2005-03-31 11:30:00,35.77,35.77,35.75,35.77,10200.0,22.7493,22.7493,22.7366,22.7493,10200.0
2005-03-31 11:35:00,35.76,35.79,35.76,35.79,17200.0,22.7429,22.762,22.7429,22.762,17200.0
2005-03-31 11:40:00,35.78,35.79,35.73,35.74,9000.0,22.7557,22.762,22.7239,22.7302,9000.0
2005-03-31 11:45:00,35.74,35.74,35.7,35.71,11000.0,22.7302,22.7302,22.7048,22.7111,11000.0
2005-03-31 11:50:00,35.71,35.74,35.71,35.72,7000.0,22.7111,22.7302,22.7111,22.7175,7000.0
2005-03-31 11:55:00,35.72,35.76,35.72,35.76,4600.0,22.7175,22.7429,22.7175,22.7429,4600.0
2005-03-31 12:00:00,35.76,35.76,35.72,35.74,5400.0,22.7429,22.7429,22.7175,22.7302,5400.0
2005-03-31 12:05:00,35.76,35.77,35.74,35.74,14200.0,22.7429,22.7493,22.7302,22.7302,14200.0
2005-03-31 12:10:00,35.74,35.75,35.7,35.7,18200.0,22.7302,22.7366,22.7048,22.7048,18200.0
2005-03-31 12:15:00,35.66,35.66,35.6,35.62,22000.0,22.6793,22.6793,22.6412,22.6539,22000.0
2005-03-31 12:20:00,35.61,35.66,35.6,35.66,7200.0,22.6475,22.6793,22.6412,22.6793,7200.0
2005-03-31 12:25:00,35.66,35.69,35.66,35.69,3600.0,22.6793,22.6984,22.6793,22.6984,3600.0
2005-03-31 12:30:00,35.69,35.72,35.69,35.71,15000.0,22.6984,22.7175,22.6984,22.7111,15000.0
2005-03-31 12:35:00,35.71,35.72,35.71,35.72,2200.0,22.7111,22.7175,22.7111,22.7175,2200.0
2005-03-31 12:40:00,35.72,35.73,35.72,35.72,8000.0,22.7175,22.7239,22.7175,22.7175,8000.0
2005-03-31 12:45:00,35.72,35.73,35.72,35.73,7000.0,22.7175,22.7239,22.7175,22.7239,7000.0
2005-03-31 12:50:00,35.74,35.74,35.73,35.74,3800.0,22.7302,22.7302,22.7239,22.7302,3800.0
2005-03-31 12:55:00,35.74,35.81,35.74,35.78,8000.0,22.7302,22.7747,22.7302,22.7557,8000.0
2005-03-31 13:00:00,35.8,35.8,35.74,35.74,4800.0,22.7684,22.7684,22.7302,22.7302,4800.0
2005-03-31 13:05:00,35.74,35.74,35.73,35.73,8000.0,22.7302,22.7302,22.7239,22.7239,8000.0
2005-03-31 13:10:00,35.74,35.74,35.73,35.73,4200.0,22.7302,22.7302,22.7239,22.7239,4200.0
2005-03-31 13:15:00,35.73,35.78,35.73,35.77,5800.0,22.7239,22.7557,22.7239,22.7493,5800.0
2005-03-31 13:20:00,35.77,35.77,35.76,35.76,3000.0,22.7493,22.7493,22.7429,22.7429,3000.0
2005-03-31 13:25:00,35.75,35.78,35.74,35.77,5800.0,22.7366,22.7557,22.7302,22.7493,5800.0
2005-03-31 13:30:00,35.77,35.81,35.74,35.74,15400.0,22.7493,22.7747,22.7302,22.7302,15400.0
2005-03-31 13:35:00,35.74,35.74,35.74,35.74,5200.0,22.7302,22.7302,22.7302,22.7302,5200.0
2005-03-31 13:40:00,35.74,35.74,35.74,35.74,13200.0,22.7302,22.7302,22.7302,22.7302,13200.0
2005-03-31 13:45:00,35.74,35.77,35.74,35.76,14000.0,22.7302,22.7493,22.7302,22.7429,14000.0
2005-03-31 13:50:00,35.74,35.76,35.74,35.75,7600.0,22.7302,22.7429,22.7302,22.7366,7600.0
2005-03-31 13:55:00,35.75,35.77,35.75,35.76,7200.0,22.7366,22.7493,22.7366,22.7429,7200.0
2005-03-31 14:00:00,35.76,35.77,35.75,35.76,59600.0,22.7429,22.7493,22.7366,22.7429,59600.0
2005-03-31 14:05:00,35.77,35.77,35.72,35.73,20800.0,22.7493,22.7493,22.7175,22.7239,20800.0
2005-03-31 14:10:00,35.73,35.77,35.72,35.77,14800.0,22.7239,22.7493,22.7175,22.7493,14800.0
2005-03-31 14:15:00,35.77,35.8,35.77,35.77,13800.0,22.7493,22.7684,22.7493,22.7493,13800.0
2005-03-31 14:20:00,35.77,35.8,35.77,35.8,7600.0,22.7493,22.7684,22.7493,22.7684,7600.0
2005-03-31 14:25:00,35.79,35.8,35.77,35.77,11000.0,22.762,22.7684,22.7493,22.7493,11000.0
2005-03-31 14:30:00,35.77,35.82,35.77,35.79,11000.0,22.7493,22.7811,22.7493,22.762,11000.0
2005-03-31 14:35:00,35.79,35.82,35.77,35.81,9600.0,22.762,22.7811,22.7493,22.7747,9600.0
2005-03-31 14:40:00,35.81,35.82,35.81,35.82,5000.0,22.7747,22.7811,22.7747,22.7811,5000.0
2005-03-31 14:45:00,35.82,35.87,35.82,35.85,18800.0,22.7811,22.8129,22.7811,22.8002,18800.0
2005-03-31 14:50:00,35.85,35.85,35.77,35.82,12600.0,22.8002,22.8002,22.7493,22.7811,12600.0
2005-03-31 14:55:00,35.82,35.83,35.81,35.82,6200.0,22.7811,22.7875,22.7747,22.7811,6200.0
2005-03-31 15:00:00,35.82,35.82,35.79,35.79,16200.0,22.7811,22.7811,22.762,22.762,16200.0
2005-03-31 15:05:00,35.78,35.78,35.75,35.76,11200.0,22.7557,22.7557,22.7366,22.7429,11200.0
2005-03-31 15:10:00,35.76,35.79,35.75,35.79,16800.0,22.7429,22.762,22.7366,22.762,16800.0
2005-03-31 15:15:00,35.78,35.79,35.77,35.79,12200.0,22.7557,22.762,22.7493,22.762,12200.0
2005-03-31 15:20:00,35.8,35.82,35.8,35.82,11200.0,22.7684,22.7811,22.7684,22.7811,11200.0
2005-03-31 15:25:00,35.82,35.83,35.77,35.77,19400.0,22.7811,22.7875,22.7493,22.7493,19400.0
2005-03-31 15:30:00,35.77,35.79,35.75,35.76,22400.0,22.7493,22.762,22.7366,22.7429,22400.0
2005-03-31 15:35:00,35.74,35.77,35.74,35.75,17600.0,22.7302,22.7493,22.7302,22.7366,17600.0
2005-03-31 15:40:00,35.75,35.77,35.75,35.76,16400.0,22.7366,22.7493,22.7366,22.7429,16400.0
2005-03-31 15:45:00,35.76,35.76,35.74,35.75,28000.0,22.7429,22.7429,22.7302,22.7366,28000.0
2005-03-31 15:50:00,35.74,35.75,35.73,35.74,19400.0,22.7302,22.7366,22.7239,22.7302,19400.0
2005-03-31 15:55:00,35.74,35.75,35.73,35.73,34600.0,22.7302,22.7366,22.7239,22.7239,34600.0
2005-04-01 09:30:00,35.89,35.89,35.86,35.86,20400.0,22.8256,22.8256,22.8065,22.8065,20400.0
2005-04-01 09:35:00,35.87,35.93,35.87,35.93,32800.0,22.8129,22.8511,22.8129,22.8511,32800.0
2005-04-01 09:40:00,35.93,35.93,35.87,35.9,23400.0,22.8511,22.8511,22.8129,22.832,23400.0
2005-04-01 09:45:00,35.9,35.94,35.88,35.91,43800.0,22.832,22.8574,22.8193,22.8383,43800.0
2005-04-01 09:50:00,35.92,35.99,35.88,35.97,35000.0,22.8447,22.8892,22.8193,22.8765,35000.0
2005-04-01 09:55:00,35.97,36.05,35.97,36.0,58000.0,22.8765,22.9274,22.8765,22.8956,58000.0
2005-04-01 10:00:00,36.01,36.01,35.93,36.0,30800.0,22.9019,22.9019,22.8511,22.8956,30800.0
2005-04-01 10:05:00,35.98,35.98,35.85,35.85,22000.0,22.8829,22.8829,22.8002,22.8002,22000.0
2005-04-01 10:10:00,35.85,35.95,35.85,35.92,28000.0,22.8002,22.8638,22.8002,22.8447,28000.0
2005-04-01 10:15:00,35.92,35.92,35.84,35.87,17600.0,22.8447,22.8447,22.7938,22.8129,17600.0
2005-04-01 10:20:00,35.87,35.88,35.84,35.85,30200.0,22.8129,22.8193,22.7938,22.8002,30200.0
2005-04-01 10:25:00,35.85,35.85,35.76,35.79,19200.0,22.8002,22.8002,22.7429,22.762,19200.0
2005-04-01 10:30:00,35.79,35.84,35.75,35.82,25000.0,22.762,22.7938,22.7366,22.7811,25000.0
2005-04-01 10:35:00,35.82,35.9,35.82,35.88,10400.0,22.7811,22.832,22.7811,22.8193,10400.0
2005-04-01 10:40:00,35.88,35.89,35.85,35.85,18800.0,22.8193,22.8256,22.8002,22.8002,18800.0
2005-04-01 10:45:00,35.86,35.86,35.84,35.84,11600.0,22.8065,22.8065,22.7938,22.7938,11600.0
2005-04-01 10:50:00,35.84,35.88,35.84,35.85,27600.0,22.7938,22.8193,22.7938,22.8002,27600.0
2005-04-01 10:55:00,35.85,35.85,35.7,35.71,27000.0,22.8002,22.8002,22.7048,22.7111,27000.0
2005-04-01 11:00:00,35.71,35.73,35.62,35.64,49400.0,22.7111,22.7239,22.6539,22.6666,49400.0
2005-04-01 11:05:00,35.68,35.69,35.63,35.68,30000.0,22.6921,22.6984,22.6603,22.6921,30000.0
2005-04-01 11:10:00,35.66,35.71,35.66,35.69,17600.0,22.6793,22.7111,22.6793,22.6984,17600.0
2005-04-01 11:15:00,35.68,35.69,35.66,35.66,28400.0,22.6921,22.6984,22.6793,22.6793,28400.0
2005-04-01 11:20:00,35.66,35.68,35.65,35.68,11600.0,22.6793,22.6921,22.673,22.6921,11600.0
2005-04-01 11:25:00,35.68,35.73,35.68,35.72,16600.0,22.6921,22.7239,22.6921,22.7175,16600.0
2005-04-01 11:30:00,35.73,35.76,35.73,35.73,8200.0,22.7239,22.7429,22.7239,22.7239,8200.0
2005-04-01 11:35:00,35.73,35.73,35.71,35.71,5600.0,22.7239,22.7239,22.7111,22.7111,5600.0
2005-04-01 11:40:00,35.7,35.7,35.66,35.66,37800.0,22.7048,22.7048,22.6793,22.6793,37800.0
2005-04-01 11:45:00,35.65,35.68,35.63,35.68,16400.0,22.673,22.6921,22.6603,22.6921,16400.0
2005-04-01 11:50:00,35.65,35.7,35.64,35.7,6400.0,22.673,22.7048,22.6666,22.7048,6400.0
2005-04-01 11:55:00,35.7,35.71,35.64,35.65,7400.0,22.7048,22.7111,22.6666,22.673,7400.0
2005-04-01 12:00:00,35.65,35.66,35.64,35.65,4600.0,22.673,22.6793,22.6666,22.673,4600.0
2005-04-01 12:05:00,35.64,35.65,35.57,35.57,21200.0,22.6666,22.673,22.6221,22.6221,21200.0
2005-04-01 12:10:00,35.56,35.57,35.56,35.56,11800.0,22.6157,22.6221,22.6157,22.6157,11800.0
2005-04-01 12:15:00,35.55,35.58,35.54,35.54,11200.0,22.6094,22.6285,22.603,22.603,11200.0
2005-04-01 12:20:00,35.54,35.55,35.5,35.54,10200.0,22.603,22.6094,22.5776,22.603,10200.0
2005-04-01 12:25:00,35.54,35.55,35.49,35.5,11400.0,22.603,22.6094,22.5712,22.5776,11400.0
2005-04-01 12:30:00,35.5,35.51,35.49,35.49,8200.0,22.5776,22.5839,22.5712,22.5712,8200.0
2005-04-01 12:35:00,35.49,35.51,35.48,35.51,9400.0,22.5712,22.5839,22.5649,22.5839,9400.0
2005-04-01 12:40:00,35.51,35.56,35.5,35.52,17000.0,22.5839,22.6157,22.5776,22.5903,17000.0
2005-04-01 12:45:00,35.52,35.52,35.5,35.5,8400.0,22.5903,22.5903,22.5776,22.5776,8400.0
2005-04-01 12:50:00,35.49,35.49,35.45,35.45,9800.0,22.5712,22.5712,22.5458,22.5458,9800.0
2005-04-01 12:55:00,35.45,35.45,35.41,35.41,12600.0,22.5458,22.5458,22.5203,22.5203,12600.0
2005-04-01 13:00:00,35.42,35.46,35.41,35.44,14600.0,22.5267,22.5521,22.5203,22.5394,14600.0
2005-04-01 13:05:00,35.45,35.45,35.43,35.45,7800.0,22.5458,22.5458,22.5331,22.5458,7800.0
2005-04-01 13:10:00,35.45,35.48,35.45,35.47,6400.0,22.5458,22.5649,22.5458,22.5585,6400.0
2005-04-01 13:15:00,35.47,35.52,35.47,35.52,4800.0,22.5585,22.5903,22.5585,22.5903,4800.0
2005-04-01 13:20:00,35.52,35.55,35.52,35.55,40200.0,22.5903,22.6094,22.5903,22.6094,40200.0
2005-04-01 13:25:00,35.55,35.55,35.49,35.54,29000.0,22.6094,22.6094,22.5712,22.603,29000.0
2005-04-01 13:30:00,35.54,35.54,35.46,35.47,15800.0,22.603,22.603,22.5521,22.5585,15800.0
2005-04-01 13:35:00,35.47,35.47,35.42,35.45,17400.0,22.5585,22.5585,22.5267,22.5458,17400.0
2005-04-01 13:40:00,35.45,35.46,35.44,35.44,8600.0,22.5458,22.5521,22.5394,22.5394,8600.0
2005-04-01 13:45:00,35.48,35.48,35.46,35.46,24600.0,22.5649,22.5649,22.5521,22.5521,24600.0
2005-04-01 13:50:00,35.46,35.48,35.43,35.47,19600.0,22.5521,22.5649,22.5331,22.5585,19600.0
2005-04-01 13:55:00,35.48,35.48,35.39,35.42,19200.0,22.5649,22.5649,22.5076,22.5267,19200.0
2005-04-01 14:00:00,35.44,35.46,35.44,35.45,19600.0,22.5394,22.5521,22.5394,22.5458,19600.0
2005-04-01 14:05:00,35.45,35.45,35.4,35.43,16200.0,22.5458,22.5458,22.514,22.5331,16200.0
2005-04-01 14:10:00,35.42,35.45,35.41,35.45,24000.0,22.5267,22.5458,22.5203,22.5458,24000.0
2005-04-01 14:15:00,35.45,35.46,35.43,35.45,23000.0,22.5458,22.5521,22.5331,22.5458,23000.0
2005-04-01 14:20:00,35.45,35.45,35.4,35.41,10000.0,22.5458,22.5458,22.514,22.5203,10000.0
2005-04-01 14:25:00,35.41,35.43,35.35,35.35,47600.0,22.5203,22.5331,22.4822,22.4822,47600.0
2005-04-01 14:30:00,35.35,35.42,35.35,35.4,43400.0,22.4822,22.5267,22.4822,22.514,43400.0
2005-04-01 14:35:00,35.4,35.41,35.35,35.37,49400.0,22.514,22.5203,22.4822,22.4949,49400.0
2005-04-01 14:40:00,35.36,35.37,35.33,35.33,76200.0,22.4885,22.4949,22.4695,22.4695,76200.0
2005-04-01 14:45:00,35.33,35.33,35.31,35.32,73800.0,22.4695,22.4695,22.4567,22.4631,73800.0
2005-04-01 14:50:00,35.32,35.32,35.29,35.29,50200.0,22.4631,22.4631,22.444,22.444,50200.0
2005-04-01 14:55:00,35.28,35.28,35.24,35.26,70200.0,22.4377,22.4377,22.4122,22.4249,70200.0
2005-04-01 15:00:00,35.25,35.25,35.22,35.24,69600.0,22.4186,22.4186,22.3995,22.4122,69600.0
2005-04-01 15:05:00,35.24,35.27,35.24,35.25,48200.0,22.4122,22.4313,22.4122,22.4186,48200.0
2005-04-01 15:10:00,35.25,35.27,35.24,35.26,57000.0,22.4186,22.4313,22.4122,22.4249,57000.0
2005-04-01 15:15:00,35.26,35.27,35.25,35.26,65200.0,22.4249,22.4313,22.4186,22.4249,65200.0
2005-04-01 15:20:00,35.26,35.26,35.21,35.21,23400.0,22.4249,22.4249,22.3931,22.3931,23400.0
2005-04-01 15:25:00,35.21,35.21,35.19,35.2,39000.0,22.3931,22.3931,22.3804,22.3868,39000.0
2005-04-01 15:30:00,35.2,35.24,35.18,35.24,98400.0,22.3868,22.4122,22.3741,22.4122,98400.0
2005-04-01 15:35:00,35.24,35.27,35.24,35.24,32400.0,22.4122,22.4313,22.4122,22.4122,32400.0
2005-04-01 15:40:00,35.24,35.25,35.24,35.24,42200.0,22.4122,22.4186,22.4122,22.4122,42200.0
2005-04-01 15:45:00,35.24,35.24,35.2,35.21,111400.0,22.4122,22.4122,22.3868,22.3931,111400.0
2005-04-01 15:50:00,35.21,35.22,35.19,35.19,95400.0,22.3931,22.3995,22.3804,22.3804,95400.0
2005-04-01 15:55:00,35.19,35.21,35.19,35.21,104800.0,22.3804,22.3931,22.3804,22.3931,104800.0
2005-04-04 09:30:00,35.26,35.26,35.22,35.22,45000.0,22.4249,22.4249,22.3995,22.3995,45000.0
2005-04-04 09:35:00,35.22,35.22,35.16,35.19,25400.0,22.3995,22.3995,22.3613,22.3804,25400.0
2005-04-04 09:40:00,35.16,35.2,35.16,35.18,40800.0,22.3613,22.3868,22.3613,22.3741,40800.0
2005-04-04 09:45:00,35.18,35.27,35.13,35.27,17000.0,22.3741,22.4313,22.3423,22.4313,17000.0
2005-04-04 09:50:00,35.24,35.33,35.24,35.33,15600.0,22.4122,22.4695,22.4122,22.4695,15600.0
2005-04-04 09:55:00,35.33,35.34,35.26,35.3,32200.0,22.4695,22.4758,22.4249,22.4504,32200.0
2005-04-04 10:00:00,35.27,35.31,35.23,35.24,25200.0,22.4313,22.4567,22.4059,22.4122,25200.0
2005-04-04 10:05:00,35.24,35.24,35.21,35.22,11600.0,22.4122,22.4122,22.3931,22.3995,11600.0
2005-04-04 10:10:00,35.22,35.24,35.21,35.24,32400.0,22.3995,22.4122,22.3931,22.4122,32400.0
2005-04-04 10:15:00,35.23,35.26,35.22,35.24,21400.0,22.4059,22.4249,22.3995,22.4122,21400.0
2005-04-04 10:20:00,35.24,35.26,35.22,35.24,31000.0,22.4122,22.4249,22.3995,22.4122,31000.0
2005-04-04 10:25:00,35.25,35.34,35.25,35.34,24200.0,22.4186,22.4758,22.4186,22.4758,24200.0
2005-04-04 10:30:00,35.33,35.37,35.31,35.33,35800.0,22.4695,22.4949,22.4567,22.4695,35800.0
2005-04-04 10:35:00,35.34,35.38,35.34,35.38,19400.0,22.4758,22.5013,22.4758,22.5013,19400.0
2005-04-04 10:40:00,35.38,35.44,35.36,35.37,50000.0,22.5013,22.5394,22.4885,22.4949,50000.0
2005-04-04 10:45:00,35.38,35.41,35.37,35.39,34600.0,22.5013,22.5203,22.4949,22.5076,34600.0
2005-04-04 10:50:00,35.4,35.44,35.38,35.38,55400.0,22.514,22.5394,22.5013,22.5013,55400.0
2005-04-04 10:55:00,35.39,35.4,35.37,35.4,7200.0,22.5076,22.514,22.4949,22.514,7200.0
2005-04-04 11:00:00,35.39,35.45,35.39,35.41,37800.0,22.5076,22.5458,22.5076,22.5203,37800.0
2005-04-04 11:05:00,35.42,35.44,35.41,35.42,34400.0,22.5267,22.5394,22.5203,22.5267,34400.0
2005-04-04 11:10:00,35.42,35.43,35.41,35.41,42000.0,22.5267,22.5331,22.5203,22.5203,42000.0
2005-04-04 11:15:00,35.39,35.41,35.38,35.39,25200.0,22.5076,22.5203,22.5013,22.5076,25200.0
2005-04-04 11:20:00,35.38,35.43,35.37,35.37,51800.0,22.5013,22.5331,22.4949,22.4949,51800.0
2005-04-04 11:25:00,35.37,35.41,35.36,35.4,19400.0,22.4949,22.5203,22.4885,22.514,19400.0
2005-04-04 11:30:00,35.39,35.41,35.37,35.4,37200.0,22.5076,22.5203,22.4949,22.514,37200.0
2005-04-04 11:35:00,35.4,35.46,35.4,35.42,36200.0,22.514,22.5521,22.514,22.5267,36200.0
2005-04-04 11:40:00,35.42,35.43,35.38,35.39,24800.0,22.5267,22.5331,22.5013,22.5076,24800.0
2005-04-04 11:45:00,35.38,35.38,35.29,35.35,28400.0,22.5013,22.5013,22.444,22.4822,28400.0
2005-04-04 11:50:00,35.35,35.43,35.35,35.38,25600.0,22.4822,22.5331,22.4822,22.5013,25600.0
2005-04-04 11:55:00,35.37,35.38,35.34,35.34,9400.0,22.4949,22.5013,22.4758,22.4758,9400.0
2005-04-04 12:00:00,35.34,35.36,35.34,35.35,18600.0,22.4758,22.4885,22.4758,22.4822,18600.0
2005-04-04 12:05:00,35.35,35.35,35.32,35.32,16400.0,22.4822,22.4822,22.4631,22.4631,16400.0
2005-04-04 12:10:00,35.32,35.32,35.25,35.27,15800.0,22.4631,22.4631,22.4186,22.4313,15800.0
2005-04-04 12:15:00,35.27,35.29,35.26,35.26,6600.0,22.4313,22.444,22.4249,22.4249,6600.0
2005-04-04 12:20:00,35.26,35.26,35.21,35.21,5800.0,22.4249,22.4249,22.3931,22.3931,5800.0
2005-04-04 12:25:00,35.22,35.24,35.21,35.23,28200.0,22.3995,22.4122,22.3931,22.4059,28200.0
2005-04-04 12:30:00,35.23,35.27,35.23,35.26,23600.0,22.4059,22.4313,22.4059,22.4249,23600.0
2005-04-04 12:35:00,35.25,35.29,35.25,35.28,19000.0,22.4186,22.444,22.4186,22.4377,19000.0
2005-04-04 12:40:00,35.28,35.29,35.24,35.24,17000.0,22.4377,22.444,22.4122,22.4122,17000.0
2005-04-04 12:45:00,35.24,35.3,35.24,35.27,13200.0,22.4122,22.4504,22.4122,22.4313,13200.0
2005-04-04 12:50:00,35.27,35.27,35.25,35.27,13800.0,22.4313,22.4313,22.4186,22.4313,13800.0
2005-04-04 12:55:00,35.26,35.27,35.24,35.26,7200.0,22.4249,22.4313,22.4122,22.4249,7200.0
2005-04-04 13:00:00,35.26,35.26,35.23,35.23,3400.0,22.4249,22.4249,22.4059,22.4059,3400.0
2005-04-04 13:05:00,35.25,35.27,35.25,35.27,4600.0,22.4186,22.4313,22.4186,22.4313,4600.0
2005-04-04 13:10:00,35.26,35.26,35.22,35.22,6600.0,22.4249,22.4249,22.3995,22.3995,6600.0
2005-04-04 13:15:00,35.21,35.21,35.18,35.19,22600.0,22.3931,22.3931,22.3741,22.3804,22600.0
2005-04-04 13:20:00,35.19,35.19,35.13,35.14,30600.0,22.3804,22.3804,22.3423,22.3486,30600.0
2005-04-04 13:25:00,35.14,35.16,35.13,35.16,22400.0,22.3486,22.3613,22.3423,22.3613,22400.0
2005-04-04 13:30:00,35.16,35.26,35.16,35.24,8200.0,22.3613,22.4249,22.3613,22.4122,8200.0
2005-04-04 13:35:00,35.25,35.26,35.21,35.21,25200.0,22.4186,22.4249,22.3931,22.3931,25200.0
2005-04-04 13:40:00,35.21,35.24,35.19,35.24,5600.0,22.3931,22.4122,22.3804,22.4122,5600.0
2005-04-04 13:45:00,35.24,35.24,35.21,35.24,11200.0,22.4122,22.4122,22.3931,22.4122,11200.0
2005-04-04 13:50:00,35.24,35.29,35.23,35.23,27200.0,22.4122,22.444,22.4059,22.4059,27200.0
2005-04-04 13:55:00,35.24,35.34,35.24,35.34,15800.0,22.4122,22.4758,22.4122,22.4758,15800.0
2005-04-04 14:00:00,35.34,35.36,35.31,35.32,9800.0,22.4758,22.4885,22.4567,22.4631,9800.0
2005-04-04 14:05:00,35.32,35.35,35.32,35.35,1600.0,22.4631,22.4822,22.4631,22.4822,1600.0
2005-04-04 14:10:00,35.35,35.36,35.35,35.35,3800.0,22.4822,22.4885,22.4822,22.4822,3800.0
2005-04-04 14:15:00,35.37,35.37,35.32,35.32,21000.0,22.4949,22.4949,22.4631,22.4631,21000.0
2005-04-04 14:20:00,35.32,35.32,35.27,35.27,34800.0,22.4631,22.4631,22.4313,22.4313,34800.0
2005-04-04 14:25:00,35.27,35.32,35.27,35.29,35400.0,22.4313,22.4631,22.4313,22.444,35400.0
2005-04-04 14:30:00,35.3,35.3,35.27,35.29,40000.0,22.4504,22.4504,22.4313,22.444,40000.0
2005-04-04 14:35:00,35.29,35.35,35.29,35.32,14400.0,22.444,22.4822,22.444,22.4631,14400.0
2005-04-04 14:40:00,35.32,35.32,35.3,35.3,8000.0,22.4631,22.4631,22.4504,22.4504,8000.0
2005-04-04 14:45:00,35.3,35.34,35.29,35.34,20400.0,22.4504,22.4758,22.444,22.4758,20400.0
2005-04-04 14:50:00,35.34,35.34,35.33,35.33,15400.0,22.4758,22.4758,22.4695,22.4695,15400.0
2005-04-04 14:55:00,35.33,35.37,35.32,35.34,12400.0,22.4695,22.4949,22.4631,22.4758,12400.0
2005-04-04 15:00:00,35.35,35.39,35.35,35.38,21800.0,22.4822,22.5076,22.4822,22.5013,21800.0
2005-04-04 15:05:00,35.38,35.39,35.37,35.37,29600.0,22.5013,22.5076,22.4949,22.4949,29600.0
2005-04-04 15:10:00,35.37,35.38,35.35,35.35,49800.0,22.4949,22.5013,22.4822,22.4822,49800.0
2005-04-04 15:15:00,35.35,35.4,35.34,35.4,25600.0,22.4822,22.514,22.4758,22.514,25600.0
2005-04-04 15:20:00,35.4,35.43,35.4,35.43,57600.0,22.514,22.5331,22.514,22.5331,57600.0
2005-04-04 15:25:00,35.43,35.46,35.43,35.44,30400.0,22.5331,22.5521,22.5331,22.5394,30400.0
2005-04-04 15:30:00,35.43,35.45,35.42,35.43,44400.0,22.5331,22.5458,22.5267,22.5331,44400.0
2005-04-04 15:35:00,35.43,35.47,35.43,35.47,19800.0,22.5331,22.5585,22.5331,22.5585,19800.0
2005-04-04 15:40:00,35.47,35.51,35.47,35.49,43200.0,22.5585,22.5839,22.5585,22.5712,43200.0
2005-04-04 15:45:00,35.51,35.52,35.46,35.46,44600.0,22.5839,22.5903,22.5521,22.5521,44600.0
2005-04-04 15:50:00,35.47,35.49,35.46,35.47,50000.0,22.5585,22.5712,22.5521,22.5585,50000.0
2005-04-04 15:55:00,35.47,35.49,35.45,35.45,68400.0,22.5585,22.5712,22.5458,22.5458,68400.0
2005-04-05 09:30:00,35.41,35.41,35.31,35.35,26000.0,22.5203,22.5203,22.4567,22.4822,26000.0
2005-04-05 09:35:00,35.35,35.48,35.35,35.48,17400.0,22.4822,22.5649,22.4822,22.5649,17400.0
2005-04-05 09:40:00,35.48,35.51,35.43,35.44,33400.0,22.5649,22.5839,22.5331,22.5394,33400.0
2005-04-05 09:45:00,35.46,35.47,35.41,35.43,24200.0,22.5521,22.5585,22.5203,22.5331,24200.0
2005-04-05 09:50:00,35.46,35.5,35.44,35.44,17200.0,22.5521,22.5776,22.5394,22.5394,17200.0
2005-04-05 09:55:00,35.43,35.47,35.43,35.46,92200.0,22.5331,22.5585,22.5331,22.5521,92200.0
2005-04-05 10:00:00,35.47,35.48,35.41,35.42,22000.0,22.5585,22.5649,22.5203,22.5267,22000.0
2005-04-05 10:05:00,35.42,35.45,35.4,35.45,5400.0,22.5267,22.5458,22.514,22.5458,5400.0
2005-04-05 10:10:00,35.43,35.43,35.4,35.42,7800.0,22.5331,22.5331,22.514,22.5267,7800.0
2005-04-05 10:15:00,35.41,35.42,35.41,35.42,1800.0,22.5203,22.5267,22.5203,22.5267,1800.0
2005-04-05 10:20:00,35.42,35.42,35.35,35.35,8000.0,22.5267,22.5267,22.4822,22.4822,8000.0
2005-04-05 10:25:00,35.34,35.34,35.29,35.29,22400.0,22.4758,22.4758,22.444,22.444,22400.0
2005-04-05 10:30:00,35.3,35.42,35.3,35.42,25000.0,22.4504,22.5267,22.4504,22.5267,25000.0
2005-04-05 10:35:00,35.43,35.44,35.38,35.4,18200.0,22.5331,22.5394,22.5013,22.514,18200.0
2005-04-05 10:40:00,35.4,35.45,35.4,35.41,12200.0,22.514,22.5458,22.514,22.5203,12200.0
2005-04-05 10:45:00,35.38,35.44,35.38,35.44,5000.0,22.5013,22.5394,22.5013,22.5394,5000.0
2005-04-05 10:50:00,35.43,35.45,35.43,35.45,24400.0,22.5331,22.5458,22.5331,22.5458,24400.0
2005-04-05 10:55:00,35.45,35.48,35.44,35.44,13200.0,22.5458,22.5649,22.5394,22.5394,13200.0
2005-04-05 11:00:00,35.43,35.44,35.4,35.42,7400.0,22.5331,22.5394,22.514,22.5267,7400.0
2005-04-05 11:05:00,35.41,35.44,35.4,35.44,5600.0,22.5203,22.5394,22.514,22.5394,5600.0
2005-04-05 11:10:00,35.45,35.45,35.43,35.45,9200.0,22.5458,22.5458,22.5331,22.5458,9200.0
2005-04-05 11:15:00,35.45,35.46,35.42,35.45,33200.0,22.5458,22.5521,22.5267,22.5458,33200.0
2005-04-05 11:20:00,35.44,35.48,35.44,35.47,29200.0,22.5394,22.5649,22.5394,22.5585,29200.0
2005-04-05 11:25:00,35.47,35.52,35.47,35.52,25800.0,22.5585,22.5903,22.5585,22.5903,25800.0
2005-04-05 11:30:00,35.51,35.51,35.46,35.48,57000.0,22.5839,22.5839,22.5521,22.5649,57000.0
2005-04-05 11:35:00,35.49,35.5,35.49,35.49,34200.0,22.5712,22.5776,22.5712,22.5712,34200.0
2005-04-05 11:40:00,35.49,35.54,35.49,35.52,46000.0,22.5712,22.603,22.5712,22.5903,46000.0
2005-04-05 11:45:00,35.52,35.52,35.51,35.52,11600.0,22.5903,22.5903,22.5839,22.5903,11600.0
2005-04-05 11:50:00,35.52,35.52,35.52,35.52,9000.0,22.5903,22.5903,22.5903,22.5903,9000.0
2005-04-05 11:55:00,35.52,35.52,35.49,35.51,47000.0,22.5903,22.5903,22.5712,22.5839,47000.0
2005-04-05 12:00:00,35.5,35.51,35.5,35.51,25000.0,22.5776,22.5839,22.5776,22.5839,25000.0
2005-04-05 12:05:00,35.51,35.52,35.51,35.52,23400.0,22.5839,22.5903,22.5839,22.5903,23400.0
2005-04-05 12:10:00,35.52,35.54,35.51,35.52,42400.0,22.5903,22.603,22.5839,22.5903,42400.0
2005-04-05 12:15:00,35.52,35.55,35.52,35.55,10000.0,22.5903,22.6094,22.5903,22.6094,10000.0
2005-04-05 12:20:00,35.52,35.54,35.52,35.53,39000.0,22.5903,22.603,22.5903,22.5967,39000.0
2005-04-05 12:25:00,35.54,35.56,35.52,35.54,15200.0,22.603,22.6157,22.5903,22.603,15200.0
2005-04-05 12:30:00,35.52,35.53,35.51,35.52,16200.0,22.5903,22.5967,22.5839,22.5903,16200.0
2005-04-05 12:35:00,35.53,35.55,35.52,35.55,14200.0,22.5967,22.6094,22.5903,22.6094,14200.0
2005-04-05 12:40:00,35.55,35.55,35.51,35.51,25800.0,22.6094,22.6094,22.5839,22.5839,25800.0
2005-04-05 12:45:00,35.5,35.52,35.49,35.52,12800.0,22.5776,22.5903,22.5712,22.5903,12800.0
2005-04-05 12:50:00,35.51,35.54,35.5,35.54,14200.0,22.5839,22.603,22.5776,22.603,14200.0
2005-04-05 12:55:00,35.52,35.52,35.49,35.5,7400.0,22.5903,22.5903,22.5712,22.5776,7400.0
2005-04-05 13:00:00,35.51,35.53,35.51,35.53,6200.0,22.5839,22.5967,22.5839,22.5967,6200.0
2005-04-05 13:05:00,35.53,35.55,35.53,35.55,7200.0,22.5967,22.6094,22.5967,22.6094,7200.0
2005-04-05 13:10:00,35.55,35.55,35.54,35.54,16200.0,22.6094,22.6094,22.603,22.603,16200.0
2005-04-05 13:15:00,35.54,35.54,35.52,35.53,4600.0,22.603,22.603,22.5903,22.5967,4600.0
2005-04-05 13:20:00,35.53,35.54,35.49,35.49,6800.0,22.5967,22.603,22.5712,22.5712,6800.0
2005-04-05 13:25:00,35.49,35.51,35.49,35.51,3600.0,22.5712,22.5839,22.5712,22.5839,3600.0
2005-04-05 13:30:00,35.52,35.52,35.51,35.52,5000.0,22.5903,22.5903,22.5839,22.5903,5000.0
2005-04-05 13:35:00,35.52,35.52,35.49,35.49,3800.0,22.5903,22.5903,22.5712,22.5712,3800.0
2005-04-05 13:40:00,35.49,35.49,35.47,35.49,8400.0,22.5712,22.5712,22.5585,22.5712,8400.0
2005-04-05 13:45:00,35.49,35.52,35.47,35.52,7000.0,22.5712,22.5903,22.5585,22.5903,7000.0
2005-04-05 13:50:00,35.54,35.55,35.47,35.51,17200.0,22.603,22.6094,22.5585,22.5839,17200.0
2005-04-05 13:55:00,35.51,35.55,35.51,35.55,12000.0,22.5839,22.6094,22.5839,22.6094,12000.0
2005-04-05 14:00:00,35.54,35.55,35.44,35.44,29200.0,22.603,22.6094,22.5394,22.5394,29200.0
2005-04-05 14:05:00,35.45,35.51,35.45,35.5,18000.0,22.5458,22.5839,22.5458,22.5776,18000.0
2005-04-05 14:10:00,35.5,35.51,35.48,35.48,14600.0,22.5776,22.5839,22.5649,22.5649,14600.0
2005-04-05 14:15:00,35.48,35.49,35.38,35.49,30200.0,22.5649,22.5712,22.5013,22.5712,30200.0
2005-04-05 14:20:00,35.49,35.54,35.49,35.53,21600.0,22.5712,22.603,22.5712,22.5967,21600.0
2005-04-05 14:25:00,35.55,35.55,35.52,35.55,30200.0,22.6094,22.6094,22.5903,22.6094,30200.0
2005-04-05 14:30:00,35.55,35.55,35.51,35.53,14600.0,22.6094,22.6094,22.5839,22.5967,14600.0
2005-04-05 14:35:00,35.53,35.54,35.51,35.52,39400.0,22.5967,22.603,22.5839,22.5903,39400.0
2005-04-05 14:40:00,35.54,35.55,35.5,35.51,20200.0,22.603,22.6094,22.5776,22.5839,20200.0
2005-04-05 14:45:00,35.51,35.54,35.51,35.54,13400.0,22.5839,22.603,22.5839,22.603,13400.0
2005-04-05 14:50:00,35.55,35.55,35.52,35.52,31800.0,22.6094,22.6094,22.5903,22.5903,31800.0
2005-04-05 14:55:00,35.52,35.52,35.47,35.48,14600.0,22.5903,22.5903,22.5585,22.5649,14600.0
2005-04-05 15:00:00,35.48,35.5,35.48,35.5,17400.0,22.5649,22.5776,22.5649,22.5776,17400.0
2005-04-05 15:05:00,35.5,35.56,35.5,35.52,46000.0,22.5776,22.6157,22.5776,22.5903,46000.0
2005-04-05 15:10:00,35.52,35.54,35.52,35.53,14600.0,22.5903,22.603,22.5903,22.5967,14600.0
2005-04-05 15:15:00,35.54,35.55,35.5,35.5,22400.0,22.603,22.6094,22.5776,22.5776,22400.0
2005-04-05 15:20:00,35.52,35.52,35.5,35.51,41400.0,22.5903,22.5903,22.5776,22.5839,41400.0
2005-04-05 15:25:00,35.51,35.51,35.48,35.49,40400.0,22.5839,22.5839,22.5649,22.5712,40400.0
2005-04-05 15:30:00,35.5,35.55,35.49,35.55,87800.0,22.5776,22.6094,22.5712,22.6094,87800.0
2005-04-05 15:35:00,35.55,35.55,35.52,35.54,29600.0,22.6094,22.6094,22.5903,22.603,29600.0
2005-04-05 15:40:00,35.54,35.54,35.49,35.49,138800.0,22.603,22.603,22.5712,22.5712,138800.0
2005-04-05 15:45:00,35.5,35.52,35.5,35.52,42200.0,22.5776,22.5903,22.5776,22.5903,42200.0
2005-04-05 15:50:00,35.52,35.54,35.51,35.54,20000.0,22.5903,22.603,22.5839,22.603,20000.0
2005-04-05 15:55:00,35.54,35.54,35.49,35.51,19000.0,22.603,22.603,22.5712,22.5839,19000.0
2005-04-06 09:30:00,35.65,35.68,35.63,35.63,22000.0,22.673,22.6921,22.6603,22.6603,22000.0
2005-04-06 09:35:00,35.64,35.7,35.63,35.66,16000.0,22.6666,22.7048,22.6603,22.6793,16000.0
2005-04-06 09:40:00,35.66,35.68,35.63,35.67,12600.0,22.6793,22.6921,22.6603,22.6857,12600.0
2005-04-06 09:45:00,35.66,35.71,35.66,35.71,15000.0,22.6793,22.7111,22.6793,22.7111,15000.0
2005-04-06 09:50:00,35.71,35.71,35.66,35.68,13600.0,22.7111,22.7111,22.6793,22.6921,13600.0
2005-04-06 09:55:00,35.69,35.7,35.66,35.68,6400.0,22.6984,22.7048,22.6793,22.6921,6400.0
2005-04-06 10:00:00,35.68,35.69,35.66,35.69,10000.0,22.6921,22.6984,22.6793,22.6984,10000.0
2005-04-06 10:05:00,35.7,35.73,35.7,35.71,10000.0,22.7048,22.7239,22.7048,22.7111,10000.0
2005-04-06 10:10:00,35.73,35.76,35.71,35.75,13600.0,22.7239,22.7429,22.7111,22.7366,13600.0
2005-04-06 10:15:00,35.75,35.77,35.73,35.73,5400.0,22.7366,22.7493,22.7239,22.7239,5400.0
2005-04-06 10:20:00,35.72,35.73,35.69,35.69,10800.0,22.7175,22.7239,22.6984,22.6984,10800.0
2005-04-06 10:25:00,35.67,35.72,35.67,35.7,7000.0,22.6857,22.7175,22.6857,22.7048,7000.0
2005-04-06 10:30:00,35.72,35.76,35.69,35.7,9400.0,22.7175,22.7429,22.6984,22.7048,9400.0
2005-04-06 10:35:00,35.69,35.7,35.63,35.68,8600.0,22.6984,22.7048,22.6603,22.6921,8600.0
2005-04-06 10:40:00,35.66,35.73,35.65,35.72,15000.0,22.6793,22.7239,22.673,22.7175,15000.0
2005-04-06 10:45:00,35.72,35.79,35.72,35.74,13400.0,22.7175,22.762,22.7175,22.7302,13400.0
2005-04-06 10:50:00,35.74,35.77,35.74,35.77,39400.0,22.7302,22.7493,22.7302,22.7493,39400.0
2005-04-06 10:55:00,35.77,35.82,35.75,35.76,15200.0,22.7493,22.7811,22.7366,22.7429,15200.0
2005-04-06 11:00:00,35.76,35.78,35.75,35.77,36000.0,22.7429,22.7557,22.7366,22.7493,36000.0
2005-04-06 11:05:00,35.77,35.78,35.77,35.78,22400.0,22.7493,22.7557,22.7493,22.7557,22400.0
2005-04-06 11:10:00,35.79,35.83,35.77,35.82,17000.0,22.762,22.7875,22.7493,22.7811,17000.0
2005-04-06 11:15:00,35.82,35.82,35.74,35.77,35200.0,22.7811,22.7811,22.7302,22.7493,35200.0
2005-04-06 11:20:00,35.77,35.77,35.75,35.76,6400.0,22.7493,22.7493,22.7366,22.7429,6400.0
2005-04-06 11:25:00,35.77,35.84,35.77,35.79,17200.0,22.7493,22.7938,22.7493,22.762,17200.0
2005-04-06 11:30:00,35.79,35.82,35.77,35.77,9800.0,22.762,22.7811,22.7493,22.7493,9800.0
2005-04-06 11:35:00,35.74,35.8,35.74,35.8,6000.0,22.7302,22.7684,22.7302,22.7684,6000.0
2005-04-06 11:40:00,35.81,35.81,35.74,35.75,10800.0,22.7747,22.7747,22.7302,22.7366,10800.0
2005-04-06 11:45:00,35.76,35.8,35.76,35.8,7000.0,22.7429,22.7684,22.7429,22.7684,7000.0
2005-04-06 11:50:00,35.8,35.81,35.8,35.81,5600.0,22.7684,22.7747,22.7684,22.7747,5600.0
2005-04-06 11:55:00,35.81,35.82,35.76,35.77,8400.0,22.7747,22.7811,22.7429,22.7493,8400.0
2005-04-06 12:00:00,35.78,35.8,35.76,35.77,24600.0,22.7557,22.7684,22.7429,22.7493,24600.0
2005-04-06 12:05:00,35.78,35.81,35.77,35.81,6400.0,22.7557,22.7747,22.7493,22.7747,6400.0
2005-04-06 12:10:00,35.81,35.82,35.8,35.8,6000.0,22.7747,22.7811,22.7684,22.7684,6000.0
2005-04-06 12:15:00,35.81,35.81,35.78,35.78,7400.0,22.7747,22.7747,22.7557,22.7557,7400.0
2005-04-06 12:20:00,35.76,35.79,35.76,35.78,5000.0,22.7429,22.762,22.7429,22.7557,5000.0
2005-04-06 12:25:00,35.79,35.82,35.79,35.81,13200.0,22.762,22.7811,22.762,22.7747,13200.0
2005-04-06 12:30:00,35.79,35.81,35.76,35.78,7400.0,22.762,22.7747,22.7429,22.7557,7400.0
2005-04-06 12:35:00,35.8,35.85,35.8,35.84,9600.0,22.7684,22.8002,22.7684,22.7938,9600.0
2005-04-06 12:40:00,35.83,35.84,35.79,35.8,26000.0,22.7875,22.7938,22.762,22.7684,26000.0
2005-04-06 12:45:00,35.81,35.81,35.79,35.8,5400.0,22.7747,22.7747,22.762,22.7684,5400.0
2005-04-06 12:50:00,35.8,35.81,35.78,35.81,8600.0,22.7684,22.7747,22.7557,22.7747,8600.0
2005-04-06 12:55:00,35.78,35.79,35.77,35.79,4200.0,22.7557,22.762,22.7493,22.762,4200.0
2005-04-06 13:00:00,35.78,35.8,35.78,35.8,13400.0,22.7557,22.7684,22.7557,22.7684,13400.0
2005-04-06 13:05:00,35.81,35.81,35.78,35.78,6000.0,22.7747,22.7747,22.7557,22.7557,6000.0
2005-04-06 13:10:00,35.77,35.79,35.76,35.76,11800.0,22.7493,22.762,22.7429,22.7429,11800.0
2005-04-06 13:15:00,35.76,35.78,35.76,35.77,11600.0,22.7429,22.7557,22.7429,22.7493,11600.0
2005-04-06 13:20:00,35.77,35.8,35.75,35.77,20200.0,22.7493,22.7684,22.7366,22.7493,20200.0
2005-04-06 13:25:00,35.77,35.77,35.74,35.76,4600.0,22.7493,22.7493,22.7302,22.7429,4600.0
2005-04-06 13:30:00,35.77,35.77,35.75,35.77,6400.0,22.7493,22.7493,22.7366,22.7493,6400.0
2005-04-06 13:35:00,35.76,35.76,35.73,35.73,3400.0,22.7429,22.7429,22.7239,22.7239,3400.0
2005-04-06 13:40:00,35.74,35.75,35.74,35.75,9200.0,22.7302,22.7366,22.7302,22.7366,9200.0
2005-04-06 13:45:00,35.74,35.75,35.68,35.68,28000.0,22.7302,22.7366,22.6921,22.6921,28000.0
2005-04-06 13:50:00,35.68,35.68,35.62,35.63,16400.0,22.6921,22.6921,22.6539,22.6603,16400.0
2005-04-06 13:55:00,35.63,35.67,35.59,35.67,16800.0,22.6603,22.6857,22.6348,22.6857,16800.0
2005-04-06 14:00:00,35.67,35.69,35.59,35.69,18400.0,22.6857,22.6984,22.6348,22.6984,18400.0
2005-04-06 14:05:00,35.67,35.7,35.66,35.68,14200.0,22.6857,22.7048,22.6793,22.6921,14200.0
2005-04-06 14:10:00,35.68,35.69,35.63,35.66,15600.0,22.6921,22.6984,22.6603,22.6793,15600.0
2005-04-06 14:15:00,35.66,35.71,35.66,35.71,12600.0,22.6793,22.7111,22.6793,22.7111,12600.0
2005-04-06 14:20:00,35.71,35.73,35.69,35.72,18200.0,22.7111,22.7239,22.6984,22.7175,18200.0
2005-04-06 14:25:00,35.72,35.76,35.72,35.76,13400.0,22.7175,22.7429,22.7175,22.7429,13400.0
2005-04-06 14:30:00,35.77,35.77,35.73,35.74,11600.0,22.7493,22.7493,22.7239,22.7302,11600.0
2005-04-06 14:35:00,35.74,35.77,35.74,35.76,11800.0,22.7302,22.7493,22.7302,22.7429,11800.0
2005-04-06 14:40:00,35.77,35.77,35.72,35.74,10000.0,22.7493,22.7493,22.7175,22.7302,10000.0
2005-04-06 14:45:00,35.74,35.74,35.71,35.73,18400.0,22.7302,22.7302,22.7111,22.7239,18400.0
2005-04-06 14:50:00,35.72,35.76,35.72,35.76,5600.0,22.7175,22.7429,22.7175,22.7429,5600.0
2005-04-06 14:55:00,35.76,35.77,35.72,35.73,13000.0,22.7429,22.7493,22.7175,22.7239,13000.0
2005-04-06 15:00:00,35.73,35.76,35.73,35.76,9800.0,22.7239,22.7429,22.7239,22.7429,9800.0
2005-04-06 15:05:00,35.76,35.77,35.75,35.77,16200.0,22.7429,22.7493,22.7366,22.7493,16200.0
2005-04-06 15:10:00,35.77,35.77,35.76,35.77,12200.0,22.7493,22.7493,22.7429,22.7493,12200.0
2005-04-06 15:15:00,35.77,35.78,35.74,35.74,10600.0,22.7493,22.7557,22.7302,22.7302,10600.0
2005-04-06 15:20:00,35.74,35.74,35.71,35.74,28000.0,22.7302,22.7302,22.7111,22.7302,28000.0
2005-04-06 15:25:00,35.73,35.73,35.71,35.72,16000.0,22.7239,22.7239,22.7111,22.7175,16000.0
2005-04-06 15:30:00,35.72,35.73,35.71,35.71,24200.0,22.7175,22.7239,22.7111,22.7111,24200.0
2005-04-06 15:35:00,35.71,35.77,35.71,35.74,22200.0,22.7111,22.7493,22.7111,22.7302,22200.0
2005-04-06 15:40:00,35.74,35.75,35.74,35.74,25400.0,22.7302,22.7366,22.7302,22.7302,25400.0
2005-04-06 15:45:00,35.74,35.75,35.74,35.74,30400.0,22.7302,22.7366,22.7302,22.7302,30400.0
2005-04-06 15:50:00,35.74,35.75,35.7,35.7,85000.0,22.7302,22.7366,22.7048,22.7048,85000.0
2005-04-06 15:55:00,35.72,35.72,35.7,35.71,22600.0,22.7175,22.7175,22.7048,22.7111,22600.0
2005-04-07 09:30:00,35.74,35.74,35.67,35.68,12600.0,22.7302,22.7302,22.6857,22.6921,12600.0
2005-04-07 09:35:00,35.7,35.87,35.7,35.81,8000.0,22.7048,22.8129,22.7048,22.7747,8000.0
2005-04-07 09:40:00,35.85,35.85,35.72,35.73,9400.0,22.8002,22.8002,22.7175,22.7239,9400.0
2005-04-07 09:45:00,35.73,35.73,35.63,35.65,22800.0,22.7239,22.7239,22.6603,22.673,22800.0
2005-04-07 09:50:00,35.65,35.74,35.64,35.74,9400.0,22.673,22.7302,22.6666,22.7302,9400.0
2005-04-07 09:55:00,35.73,35.8,35.73,35.74,13200.0,22.7239,22.7684,22.7239,22.7302,13200.0
2005-04-07 10:00:00,35.73,35.73,35.64,35.68,17200.0,22.7239,22.7239,22.6666,22.6921,17200.0
2005-04-07 10:05:00,35.68,35.7,35.6,35.63,27200.0,22.6921,22.7048,22.6412,22.6603,27200.0
2005-04-07 10:10:00,35.62,35.71,35.62,35.71,4200.0,22.6539,22.7111,22.6539,22.7111,4200.0
2005-04-07 10:15:00,35.7,35.72,35.68,35.68,11000.0,22.7048,22.7175,22.6921,22.6921,11000.0
2005-04-07 10:20:00,35.68,35.69,35.58,35.6,24000.0,22.6921,22.6984,22.6285,22.6412,24000.0
2005-04-07 10:25:00,35.59,35.59,35.55,35.56,13800.0,22.6348,22.6348,22.6094,22.6157,13800.0
2005-04-07 10:30:00,35.57,35.67,35.56,35.66,31000.0,22.6221,22.6857,22.6157,22.6793,31000.0
2005-04-07 10:35:00,35.65,35.66,35.63,35.63,23400.0,22.673,22.6793,22.6603,22.6603,23400.0
2005-04-07 10:40:00,35.63,35.7,35.63,35.68,21800.0,22.6603,22.7048,22.6603,22.6921,21800.0
2005-04-07 10:45:00,35.68,35.74,35.68,35.74,10200.0,22.6921,22.7302,22.6921,22.7302,10200.0
2005-04-07 10:50:00,35.73,35.77,35.72,35.73,18800.0,22.7239,22.7493,22.7175,22.7239,18800.0
2005-04-07 10:55:00,35.74,35.75,35.73,35.74,10200.0,22.7302,22.7366,22.7239,22.7302,10200.0
2005-04-07 11:00:00,35.73,35.74,35.67,35.74,13800.0,22.7239,22.7302,22.6857,22.7302,13800.0
2005-04-07 11:05:00,35.75,35.76,35.73,35.73,2000.0,22.7366,22.7429,22.7239,22.7239,2000.0
2005-04-07 11:10:00,35.74,35.76,35.73,35.74,7600.0,22.7302,22.7429,22.7239,22.7302,7600.0
2005-04-07 11:15:00,35.74,35.77,35.72,35.77,7600.0,22.7302,22.7493,22.7175,22.7493,7600.0
2005-04-07 11:20:00,35.77,35.77,35.74,35.77,11600.0,22.7493,22.7493,22.7302,22.7493,11600.0
2005-04-07 11:25:00,35.77,35.78,35.71,35.72,6400.0,22.7493,22.7557,22.7111,22.7175,6400.0
2005-04-07 11:30:00,35.72,35.74,35.71,35.72,4200.0,22.7175,22.7302,22.7111,22.7175,4200.0
2005-04-07 11:35:00,35.72,35.73,35.71,35.73,7000.0,22.7175,22.7239,22.7111,22.7239,7000.0
2005-04-07 11:40:00,35.73,35.73,35.71,35.73,12200.0,22.7239,22.7239,22.7111,22.7239,12200.0
2005-04-07 11:45:00,35.73,35.73,35.66,35.67,15800.0,22.7239,22.7239,22.6793,22.6857,15800.0
2005-04-07 11:50:00,35.67,35.69,35.67,35.69,8400.0,22.6857,22.6984,22.6857,22.6984,8400.0
2005-04-07 11:55:00,35.69,35.71,35.68,35.71,5000.0,22.6984,22.7111,22.6921,22.7111,5000.0
2005-04-07 12:00:00,35.69,35.7,35.69,35.7,2600.0,22.6984,22.7048,22.6984,22.7048,2600.0
2005-04-07 12:05:00,35.7,35.73,35.7,35.73,7800.0,22.7048,22.7239,22.7048,22.7239,7800.0
2005-04-07 12:10:00,35.74,35.75,35.73,35.74,10600.0,22.7302,22.7366,22.7239,22.7302,10600.0
2005-04-07 12:15:00,35.71,35.73,35.71,35.71,1600.0,22.7111,22.7239,22.7111,22.7111,1600.0
2005-04-07 12:20:00,35.71,35.71,35.68,35.7,4600.0,22.7111,22.7111,22.6921,22.7048,4600.0
2005-04-07 12:25:00,35.7,35.73,35.7,35.73,3000.0,22.7048,22.7239,22.7048,22.7239,3000.0
2005-04-07 12:30:00,35.73,35.77,35.73,35.77,9000.0,22.7239,22.7493,22.7239,22.7493,9000.0
2005-04-07 12:35:00,35.77,35.83,35.77,35.83,12000.0,22.7493,22.7875,22.7493,22.7875,12000.0
2005-04-07 12:40:00,35.83,35.86,35.83,35.85,13400.0,22.7875,22.8065,22.7875,22.8002,13400.0
2005-04-07 12:45:00,35.85,35.87,35.85,35.87,22000.0,22.8002,22.8129,22.8002,22.8129,22000.0
2005-04-07 12:50:00,35.87,35.88,35.87,35.88,12400.0,22.8129,22.8193,22.8129,22.8193,12400.0
2005-04-07 12:55:00,35.88,35.92,35.87,35.89,28000.0,22.8193,22.8447,22.8129,22.8256,28000.0
2005-04-07 13:00:00,35.89,35.89,35.87,35.87,15600.0,22.8256,22.8256,22.8129,22.8129,15600.0
2005-04-07 13:05:00,35.87,35.87,35.82,35.82,14000.0,22.8129,22.8129,22.7811,22.7811,14000.0
2005-04-07 13:10:00,35.83,35.86,35.8,35.8,10600.0,22.7875,22.8065,22.7684,22.7684,10600.0
2005-04-07 13:15:00,35.82,35.88,35.82,35.88,6200.0,22.7811,22.8193,22.7811,22.8193,6200.0
2005-04-07 13:20:00,35.88,35.9,35.82,35.9,6800.0,22.8193,22.832,22.7811,22.832,6800.0
2005-04-07 13:25:00,35.85,35.85,35.81,35.83,7800.0,22.8002,22.8002,22.7747,22.7875,7800.0
2005-04-07 13:30:00,35.84,35.84,35.81,35.81,3600.0,22.7938,22.7938,22.7747,22.7747,3600.0
2005-04-07 13:35:00,35.81,35.81,35.77,35.77,8600.0,22.7747,22.7747,22.7493,22.7493,8600.0
2005-04-07 13:40:00,35.77,35.79,35.77,35.77,7800.0,22.7493,22.762,22.7493,22.7493,7800.0
2005-04-07 13:45:00,35.77,35.78,35.76,35.76,2800.0,22.7493,22.7557,22.7429,22.7429,2800.0
2005-04-07 13:50:00,35.76,35.77,35.73,35.77,3800.0,22.7429,22.7493,22.7239,22.7493,3800.0
2005-04-07 13:55:00,35.77,35.8,35.76,35.8,2400.0,22.7493,22.7684,22.7429,22.7684,2400.0
2005-04-07 14:00:00,35.8,35.8,35.77,35.78,3200.0,22.7684,22.7684,22.7493,22.7557,3200.0
2005-04-07 14:05:00,35.8,35.85,35.79,35.83,11400.0,22.7684,22.8002,22.762,22.7875,11400.0
2005-04-07 14:10:00,35.84,35.85,35.81,35.83,13800.0,22.7938,22.8002,22.7747,22.7875,13800.0
2005-04-07 14:15:00,35.84,35.84,35.8,35.8,4600.0,22.7938,22.7938,22.7684,22.7684,4600.0
2005-04-07 14:20:00,35.8,35.84,35.8,35.8,3400.0,22.7684,22.7938,22.7684,22.7684,3400.0
2005-04-07 14:25:00,35.78,35.78,35.76,35.76,3800.0,22.7557,22.7557,22.7429,22.7429,3800.0
2005-04-07 14:30:00,35.75,35.77,35.74,35.75,9600.0,22.7366,22.7493,22.7302,22.7366,9600.0
2005-04-07 14:35:00,35.76,35.82,35.76,35.79,21600.0,22.7429,22.7811,22.7429,22.762,21600.0
2005-04-07 14:40:00,35.79,35.83,35.78,35.78,11000.0,22.762,22.7875,22.7557,22.7557,11000.0
2005-04-07 14:45:00,35.79,35.88,35.79,35.86,24800.0,22.762,22.8193,22.762,22.8065,24800.0
2005-04-07 14:50:00,35.85,35.87,35.85,35.86,5400.0,22.8002,22.8129,22.8002,22.8065,5400.0
2005-04-07 14:55:00,35.86,35.86,35.83,35.84,6000.0,22.8065,22.8065,22.7875,22.7938,6000.0
2005-04-07 15:00:00,35.84,35.9,35.83,35.85,17600.0,22.7938,22.832,22.7875,22.8002,17600.0
2005-04-07 15:05:00,35.84,35.85,35.81,35.81,9000.0,22.7938,22.8002,22.7747,22.7747,9000.0
2005-04-07 15:10:00,35.8,35.83,35.8,35.82,4600.0,22.7684,22.7875,22.7684,22.7811,4600.0
2005-04-07 15:15:00,35.82,35.86,35.82,35.84,13000.0,22.7811,22.8065,22.7811,22.7938,13000.0
2005-04-07 15:20:00,35.84,35.85,35.83,35.84,12400.0,22.7938,22.8002,22.7875,22.7938,12400.0
2005-04-07 15:25:00,35.84,35.85,35.82,35.82,4800.0,22.7938,22.8002,22.7811,22.7811,4800.0
2005-04-07 15:30:00,35.83,35.86,35.83,35.86,7600.0,22.7875,22.8065,22.7875,22.8065,7600.0
2005-04-07 15:35:00,35.86,35.88,35.85,35.85,12400.0,22.8065,22.8193,22.8002,22.8002,12400.0
2005-04-07 15:40:00,35.85,35.85,35.8,35.82,13000.0,22.8002,22.8002,22.7684,22.7811,13000.0
2005-04-07 15:45:00,35.83,35.84,35.82,35.82,15200.0,22.7875,22.7938,22.7811,22.7811,15200.0
2005-04-07 15:50:00,35.82,35.84,35.82,35.84,13800.0,22.7811,22.7938,22.7811,22.7938,13800.0
2005-04-07 15:55:00,35.84,35.87,35.84,35.87,20400.0,22.7938,22.8129,22.7938,22.8129,20400.0
2005-04-08 09:30:00,35.85,35.89,35.85,35.86,9600.0,22.8002,22.8256,22.8002,22.8065,9600.0
2005-04-08 09:35:00,35.85,35.85,35.64,35.65,7200.0,22.8002,22.8002,22.6666,22.673,7200.0
2005-04-08 09:40:00,35.65,35.76,35.64,35.75,10400.0,22.673,22.7429,22.6666,22.7366,10400.0
2005-04-08 09:45:00,35.74,35.82,35.71,35.8,9400.0,22.7302,22.7811,22.7111,22.7684,9400.0
2005-04-08 09:50:00,35.82,35.83,35.75,35.76,10400.0,22.7811,22.7875,22.7366,22.7429,10400.0
2005-04-08 09:55:00,35.77,35.82,35.73,35.76,12400.0,22.7493,22.7811,22.7239,22.7429,12400.0
2005-04-08 10:00:00,35.81,35.82,35.77,35.78,10200.0,22.7747,22.7811,22.7493,22.7557,10200.0
2005-04-08 10:05:00,35.78,35.78,35.69,35.72,11600.0,22.7557,22.7557,22.6984,22.7175,11600.0
2005-04-08 10:10:00,35.72,35.73,35.67,35.68,14400.0,22.7175,22.7239,22.6857,22.6921,14400.0
2005-04-08 10:15:00,35.67,35.71,35.66,35.71,11000.0,22.6857,22.7111,22.6793,22.7111,11000.0
2005-04-08 10:20:00,35.7,35.72,35.69,35.69,10600.0,22.7048,22.7175,22.6984,22.6984,10600.0
2005-04-08 10:25:00,35.69,35.69,35.64,35.67,6000.0,22.6984,22.6984,22.6666,22.6857,6000.0
2005-04-08 10:30:00,35.65,35.67,35.65,35.65,54400.0,22.673,22.6857,22.673,22.673,54400.0
2005-04-08 10:35:00,35.65,35.67,35.63,35.63,51400.0,22.673,22.6857,22.6603,22.6603,51400.0
2005-04-08 10:40:00,35.63,35.64,35.63,35.63,28000.0,22.6603,22.6666,22.6603,22.6603,28000.0
2005-04-08 10:45:00,35.63,35.65,35.63,35.63,38600.0,22.6603,22.673,22.6603,22.6603,38600.0
2005-04-08 10:50:00,35.64,35.65,35.63,35.65,5400.0,22.6666,22.673,22.6603,22.673,5400.0
2005-04-08 10:55:00,35.63,35.64,35.62,35.63,9000.0,22.6603,22.6666,22.6539,22.6603,9000.0
2005-04-08 11:00:00,35.63,35.63,35.62,35.62,46400.0,22.6603,22.6603,22.6539,22.6539,46400.0
2005-04-08 11:05:00,35.62,35.62,35.59,35.6,15000.0,22.6539,22.6539,22.6348,22.6412,15000.0
2005-04-08 11:10:00,35.6,35.63,35.6,35.63,45400.0,22.6412,22.6603,22.6412,22.6603,45400.0
2005-04-08 11:15:00,35.62,35.62,35.59,35.59,12600.0,22.6539,22.6539,22.6348,22.6348,12600.0
2005-04-08 11:20:00,35.6,35.6,35.57,35.57,24600.0,22.6412,22.6412,22.6221,22.6221,24600.0
2005-04-08 11:25:00,35.57,35.57,35.54,35.54,20000.0,22.6221,22.6221,22.603,22.603,20000.0
2005-04-08 11:30:00,35.54,35.54,35.5,35.51,21400.0,22.603,22.603,22.5776,22.5839,21400.0
2005-04-08 11:35:00,35.5,35.51,35.48,35.48,28200.0,22.5776,22.5839,22.5649,22.5649,28200.0
2005-04-08 11:40:00,35.49,35.5,35.43,35.43,19800.0,22.5712,22.5776,22.5331,22.5331,19800.0
2005-04-08 11:45:00,35.43,35.45,35.42,35.42,24000.0,22.5331,22.5458,22.5267,22.5267,24000.0
2005-04-08 11:50:00,35.43,35.45,35.34,35.34,56800.0,22.5331,22.5458,22.4758,22.4758,56800.0
2005-04-08 11:55:00,35.34,35.38,35.34,35.36,60000.0,22.4758,22.5013,22.4758,22.4885,60000.0
2005-04-08 12:00:00,35.36,35.39,35.36,35.38,15200.0,22.4885,22.5076,22.4885,22.5013,15200.0
2005-04-08 12:05:00,35.37,35.41,35.37,35.41,23600.0,22.4949,22.5203,22.4949,22.5203,23600.0
2005-04-08 12:10:00,35.41,35.47,35.41,35.44,13600.0,22.5203,22.5585,22.5203,22.5394,13600.0
2005-04-08 12:15:00,35.44,35.44,35.43,35.44,8200.0,22.5394,22.5394,22.5331,22.5394,8200.0
2005-04-08 12:20:00,35.44,35.45,35.42,35.43,6800.0,22.5394,22.5458,22.5267,22.5331,6800.0
2005-04-08 12:25:00,35.44,35.49,35.44,35.49,15200.0,22.5394,22.5712,22.5394,22.5712,15200.0
2005-04-08 12:30:00,35.48,35.48,35.46,35.47,10400.0,22.5649,22.5649,22.5521,22.5585,10400.0
2005-04-08 12:35:00,35.46,35.49,35.46,35.48,15400.0,22.5521,22.5712,22.5521,22.5649,15400.0
2005-04-08 12:40:00,35.49,35.53,35.49,35.52,33400.0,22.5712,22.5967,22.5712,22.5903,33400.0
2005-04-08 12:45:00,35.52,35.52,35.49,35.49,9400.0,22.5903,22.5903,22.5712,22.5712,9400.0
2005-04-08 12:50:00,35.47,35.52,35.47,35.48,37200.0,22.5585,22.5903,22.5585,22.5649,37200.0
2005-04-08 12:55:00,35.47,35.47,35.41,35.41,34000.0,22.5585,22.5585,22.5203,22.5203,34000.0
2005-04-08 13:00:00,35.44,35.44,35.43,35.44,29800.0,22.5394,22.5394,22.5331,22.5394,29800.0
2005-04-08 13:05:00,35.44,35.44,35.37,35.37,56200.0,22.5394,22.5394,22.4949,22.4949,56200.0
2005-04-08 13:10:00,35.37,35.37,35.29,35.29,108600.0,22.4949,22.4949,22.444,22.444,108600.0
2005-04-08 13:15:00,35.29,35.32,35.26,35.29,114800.0,22.444,22.4631,22.4249,22.444,114800.0
2005-04-08 13:20:00,35.27,35.34,35.27,35.32,16400.0,22.4313,22.4758,22.4313,22.4631,16400.0
2005-04-08 13:25:00,35.32,35.34,35.29,35.29,15200.0,22.4631,22.4758,22.444,22.444,15200.0
2005-04-08 13:30:00,35.3,35.31,35.27,35.27,13600.0,22.4504,22.4567,22.4313,22.4313,13600.0
2005-04-08 13:35:00,35.27,35.32,35.27,35.32,13000.0,22.4313,22.4631,22.4313,22.4631,13000.0
2005-04-08 13:40:00,35.32,35.32,35.28,35.32,13600.0,22.4631,22.4631,22.4377,22.4631,13600.0
2005-04-08 13:45:00,35.32,35.35,35.32,35.35,7200.0,22.4631,22.4822,22.4631,22.4822,7200.0
2005-04-08 13:50:00,35.35,35.35,35.34,35.35,11200.0,22.4822,22.4822,22.4758,22.4822,11200.0
2005-04-08 13:55:00,35.35,35.37,35.34,35.35,9600.0,22.4822,22.4949,22.4758,22.4822,9600.0
2005-04-08 14:00:00,35.35,35.35,35.32,35.33,12800.0,22.4822,22.4822,22.4631,22.4695,12800.0
2005-04-08 14:05:00,35.33,35.33,35.27,35.31,19000.0,22.4695,22.4695,22.4313,22.4567,19000.0
2005-04-08 14:10:00,35.32,35.33,35.31,35.33,7600.0,22.4631,22.4695,22.4567,22.4695,7600.0
2005-04-08 14:15:00,35.32,35.34,35.27,35.34,12800.0,22.4631,22.4758,22.4313,22.4758,12800.0
2005-04-08 14:20:00,35.31,35.31,35.3,35.3,4200.0,22.4567,22.4567,22.4504,22.4504,4200.0
2005-04-08 14:25:00,35.3,35.3,35.24,35.24,23600.0,22.4504,22.4504,22.4122,22.4122,23600.0
2005-04-08 14:30:00,35.24,35.26,35.24,35.26,26200.0,22.4122,22.4249,22.4122,22.4249,26200.0
2005-04-08 14:35:00,35.26,35.27,35.26,35.27,17400.0,22.4249,22.4313,22.4249,22.4313,17400.0
2005-04-08 14:40:00,35.27,35.27,35.23,35.23,29600.0,22.4313,22.4313,22.4059,22.4059,29600.0
2005-04-08 14:45:00,35.23,35.29,35.23,35.27,25200.0,22.4059,22.444,22.4059,22.4313,25200.0
2005-04-08 14:50:00,35.24,35.27,35.24,35.26,15600.0,22.4122,22.4313,22.4122,22.4249,15600.0
2005-04-08 14:55:00,35.26,35.27,35.22,35.26,17200.0,22.4249,22.4313,22.3995,22.4249,17200.0
2005-04-08 15:00:00,35.26,35.26,35.2,35.26,21600.0,22.4249,22.4249,22.3868,22.4249,21600.0
2005-04-08 15:05:00,35.26,35.27,35.24,35.24,14600.0,22.4249,22.4313,22.4122,22.4122,14600.0
2005-04-08 15:10:00,35.25,35.27,35.23,35.24,21600.0,22.4186,22.4313,22.4059,22.4122,21600.0
2005-04-08 15:15:00,35.23,35.25,35.17,35.18,27600.0,22.4059,22.4186,22.3677,22.3741,27600.0
2005-04-08 15:20:00,35.18,35.22,35.17,35.22,25400.0,22.3741,22.3995,22.3677,22.3995,25400.0
2005-04-08 15:25:00,35.21,35.21,35.17,35.18,14000.0,22.3931,22.3931,22.3677,22.3741,14000.0
2005-04-08 15:30:00,35.18,35.18,35.16,35.18,33800.0,22.3741,22.3741,22.3613,22.3741,33800.0
2005-04-08 15:35:00,35.18,35.2,35.18,35.2,22800.0,22.3741,22.3868,22.3741,22.3868,22800.0
2005-04-08 15:40:00,35.21,35.21,35.16,35.16,25200.0,22.3931,22.3931,22.3613,22.3613,25200.0
2005-04-08 15:45:00,35.16,35.16,35.12,35.13,68400.0,22.3613,22.3613,22.3359,22.3423,68400.0
2005-04-08 15:50:00,35.13,35.14,35.1,35.12,60200.0,22.3423,22.3486,22.3232,22.3359,60200.0
2005-04-08 15:55:00,35.12,35.12,35.04,35.05,72400.0,22.3359,22.3359,22.285,22.2914,72400.0
2005-04-11 09:30:00,35.1,35.1,34.95,35.02,22600.0,22.3232,22.3232,22.2278,22.2723,22600.0
2005-04-11 09:35:00,35.02,35.1,34.98,34.99,20600.0,22.2723,22.3232,22.2469,22.2532,20600.0
2005-04-11 09:40:00,34.99,35.09,34.99,35.05,10800.0,22.2532,22.3168,22.2532,22.2914,10800.0
2005-04-11 09:45:00,35.05,35.06,35.02,35.05,20400.0,22.2914,22.2977,22.2723,22.2914,20400.0
2005-04-11 09:50:00,35.07,35.07,35.01,35.03,9800.0,22.3041,22.3041,22.2659,22.2787,9800.0
2005-04-11 09:55:00,35.02,35.02,34.94,34.98,9400.0,22.2723,22.2723,22.2214,22.2469,9400.0
2005-04-11 10:00:00,34.99,35.02,34.98,35.02,18000.0,22.2532,22.2723,22.2469,22.2723,18000.0
2005-04-11 10:05:00,35.02,35.02,34.88,34.88,95200.0,22.2723,22.2723,22.1833,22.1833,95200.0
2005-04-11 10:10:00,34.88,34.88,34.66,34.66,177600.0,22.1833,22.1833,22.0433,22.0433,177600.0
2005-04-11 10:15:00,34.66,34.7,34.23,34.27,362800.0,22.0433,22.0688,21.7699,21.7953,362800.0
2005-04-11 10:20:00,34.3,34.36,34.18,34.23,190800.0,21.8144,21.8526,21.7381,21.7699,190800.0
2005-04-11 10:25:00,34.25,34.46,34.24,34.46,77600.0,21.7826,21.9161,21.7762,21.9161,77600.0
2005-04-11 10:30:00,34.46,34.61,34.46,34.58,102200.0,21.9161,22.0115,21.9161,21.9925,102200.0
2005-04-11 10:35:00,34.6,34.68,34.6,34.68,29200.0,22.0052,22.0561,22.0052,22.0561,29200.0
2005-04-11 10:40:00,34.68,34.68,34.57,34.61,29000.0,22.0561,22.0561,21.9861,22.0115,29000.0
2005-04-11 10:45:00,34.59,34.6,34.54,34.54,30000.0,21.9988,22.0052,21.967,21.967,30000.0
2005-04-11 10:50:00,34.54,34.57,34.53,34.56,24000.0,21.967,21.9861,21.9607,21.9797,24000.0
2005-04-11 10:55:00,34.57,34.64,34.56,34.58,42000.0,21.9861,22.0306,21.9797,21.9925,42000.0
2005-04-11 11:00:00,34.58,34.58,34.5,34.57,23000.0,21.9925,21.9925,21.9416,21.9861,23000.0
2005-04-11 11:05:00,34.57,34.6,34.57,34.59,28600.0,21.9861,22.0052,21.9861,21.9988,28600.0
2005-04-11 11:10:00,34.59,34.6,34.58,34.6,11200.0,21.9988,22.0052,21.9925,22.0052,11200.0
2005-04-11 11:15:00,34.59,34.62,34.59,34.62,43200.0,21.9988,22.0179,21.9988,22.0179,43200.0
2005-04-11 11:20:00,34.62,34.63,34.59,34.61,26200.0,22.0179,22.0243,21.9988,22.0115,26200.0
2005-04-11 11:25:00,34.62,34.63,34.61,34.63,15800.0,22.0179,22.0243,22.0115,22.0243,15800.0
2005-04-11 11:30:00,34.61,34.62,34.56,34.62,10000.0,22.0115,22.0179,21.9797,22.0179,10000.0
2005-04-11 11:35:00,34.61,34.71,34.61,34.7,53000.0,22.0115,22.0751,22.0115,22.0688,53000.0
2005-04-11 11:40:00,34.7,34.7,34.65,34.65,14800.0,22.0688,22.0688,22.037,22.037,14800.0
2005-04-11 11:45:00,34.65,34.69,34.65,34.67,7600.0,22.037,22.0624,22.037,22.0497,7600.0
2005-04-11 11:50:00,34.67,34.73,34.67,34.73,17800.0,22.0497,22.0879,22.0497,22.0879,17800.0
2005-04-11 11:55:00,34.72,34.72,34.65,34.65,19400.0,22.0815,22.0815,22.037,22.037,19400.0
2005-04-11 12:00:00,34.65,34.67,34.64,34.67,89800.0,22.037,22.0497,22.0306,22.0497,89800.0
2005-04-11 12:05:00,34.67,34.67,34.63,34.65,69800.0,22.0497,22.0497,22.0243,22.037,69800.0
2005-04-11 12:10:00,34.65,34.65,34.6,34.62,27400.0,22.037,22.037,22.0052,22.0179,27400.0
2005-04-11 12:15:00,34.62,34.63,34.62,34.62,9400.0,22.0179,22.0243,22.0179,22.0179,9400.0
2005-04-11 12:20:00,34.63,34.63,34.59,34.6,16000.0,22.0243,22.0243,21.9988,22.0052,16000.0
2005-04-11 12:25:00,34.6,34.63,34.6,34.63,19600.0,22.0052,22.0243,22.0052,22.0243,19600.0
2005-04-11 12:30:00,34.63,34.65,34.62,34.65,64400.0,22.0243,22.037,22.0179,22.037,64400.0
2005-04-11 12:35:00,34.65,34.65,34.63,34.63,11800.0,22.037,22.037,22.0243,22.0243,11800.0
2005-04-11 12:40:00,34.64,34.65,34.59,34.62,16800.0,22.0306,22.037,21.9988,22.0179,16800.0
2005-04-11 12:45:00,34.62,34.63,34.62,34.62,8800.0,22.0179,22.0243,22.0179,22.0179,8800.0
2005-04-11 12:50:00,34.63,34.64,34.62,34.63,23000.0,22.0243,22.0306,22.0179,22.0243,23000.0
2005-04-11 12:55:00,34.63,34.63,34.62,34.62,14800.0,22.0243,22.0243,22.0179,22.0179,14800.0
2005-04-11 13:00:00,34.62,34.63,34.62,34.63,26400.0,22.0179,22.0243,22.0179,22.0243,26400.0
2005-04-11 13:05:00,34.63,34.63,34.52,34.57,53400.0,22.0243,22.0243,21.9543,21.9861,53400.0
2005-04-11 13:10:00,34.57,34.59,34.56,34.58,11000.0,21.9861,21.9988,21.9797,21.9925,11000.0
2005-04-11 13:15:00,34.58,34.58,34.55,34.55,15800.0,21.9925,21.9925,21.9734,21.9734,15800.0
2005-04-11 13:20:00,34.56,34.56,34.48,34.52,14200.0,21.9797,21.9797,21.9289,21.9543,14200.0
2005-04-11 13:25:00,34.49,34.57,34.49,34.56,6400.0,21.9352,21.9861,21.9352,21.9797,6400.0
2005-04-11 13:30:00,34.57,34.6,34.57,34.6,10200.0,21.9861,22.0052,21.9861,22.0052,10200.0
2005-04-11 13:35:00,34.61,34.62,34.6,34.62,7600.0,22.0115,22.0179,22.0052,22.0179,7600.0
2005-04-11 13:40:00,34.62,34.63,34.62,34.62,18000.0,22.0179,22.0243,22.0179,22.0179,18000.0
2005-04-11 13:45:00,34.62,34.63,34.57,34.57,11000.0,22.0179,22.0243,21.9861,21.9861,11000.0
2005-04-11 13:50:00,34.58,34.6,34.57,34.57,11200.0,21.9925,22.0052,21.9861,21.9861,11200.0
2005-04-11 13:55:00,34.58,34.6,34.57,34.6,9400.0,21.9925,22.0052,21.9861,22.0052,9400.0
2005-04-11 14:00:00,34.6,34.63,34.6,34.62,15800.0,22.0052,22.0243,22.0052,22.0179,15800.0
2005-04-11 14:05:00,34.63,34.63,34.62,34.63,13600.0,22.0243,22.0243,22.0179,22.0243,13600.0
2005-04-11 14:10:00,34.62,34.62,34.6,34.6,21800.0,22.0179,22.0179,22.0052,22.0052,21800.0
2005-04-11 14:15:00,34.6,34.6,34.6,34.6,23400.0,22.0052,22.0052,22.0052,22.0052,23400.0
2005-04-11 14:20:00,34.6,34.6,34.57,34.58,55400.0,22.0052,22.0052,21.9861,21.9925,55400.0
2005-04-11 14:25:00,34.58,34.59,34.55,34.58,14000.0,21.9925,21.9988,21.9734,21.9925,14000.0
2005-04-11 14:30:00,34.59,34.63,34.59,34.63,67800.0,21.9988,22.0243,21.9988,22.0243,67800.0
2005-04-11 14:35:00,34.63,34.65,34.63,34.65,35400.0,22.0243,22.037,22.0243,22.037,35400.0
2005-04-11 14:40:00,34.65,34.68,34.65,34.68,54400.0,22.037,22.0561,22.037,22.0561,54400.0
2005-04-11 14:45:00,34.68,34.7,34.68,34.69,48000.0,22.0561,22.0688,22.0561,22.0624,48000.0
2005-04-11 14:50:00,34.69,34.69,34.62,34.64,35800.0,22.0624,22.0624,22.0179,22.0306,35800.0
2005-04-11 14:55:00,34.65,34.68,34.64,34.68,36000.0,22.037,22.0561,22.0306,22.0561,36000.0
2005-04-11 15:00:00,34.68,34.68,34.63,34.65,37200.0,22.0561,22.0561,22.0243,22.037,37200.0
2005-04-11 15:05:00,34.65,34.66,34.63,34.66,28400.0,22.037,22.0433,22.0243,22.0433,28400.0
2005-04-11 15:10:00,34.66,34.66,34.65,34.66,15600.0,22.0433,22.0433,22.037,22.0433,15600.0
2005-04-11 15:15:00,34.66,34.68,34.65,34.68,42200.0,22.0433,22.0561,22.037,22.0561,42200.0
2005-04-11 15:20:00,34.68,34.68,34.58,34.65,46800.0,22.0561,22.0561,21.9925,22.037,46800.0
2005-04-11 15:25:00,34.65,34.68,34.65,34.67,18000.0,22.037,22.0561,22.037,22.0497,18000.0
2005-04-11 15:30:00,34.67,34.68,34.63,34.65,34200.0,22.0497,22.0561,22.0243,22.037,34200.0
2005-04-11 15:35:00,34.65,34.66,34.5,34.65,96000.0,22.037,22.0433,21.9416,22.037,96000.0
2005-04-11 15:40:00,34.64,34.65,34.63,34.65,50400.0,22.0306,22.037,22.0243,22.037,50400.0
2005-04-11 15:45:00,34.65,34.66,34.64,34.65,70200.0,22.037,22.0433,22.0306,22.037,70200.0
2005-04-11 15:50:00,34.65,34.65,34.64,34.64,45200.0,22.037,22.037,22.0306,22.0306,45200.0
2005-04-11 15:55:00,34.63,34.64,34.57,34.6,41400.0,22.0243,22.0306,21.9861,22.0052,41400.0
2005-04-12 09:30:00,34.51,34.56,34.5,34.55,13600.0,21.9479,21.9797,21.9416,21.9734,13600.0
2005-04-12 09:35:00,34.54,34.6,34.47,34.48,53800.0,21.967,22.0052,21.9225,21.9289,53800.0
2005-04-12 09:40:00,34.47,34.54,34.46,34.49,28000.0,21.9225,21.967,21.9161,21.9352,28000.0
2005-04-12 09:45:00,34.5,34.5,34.4,34.4,9400.0,21.9416,21.9416,21.878,21.878,9400.0
2005-04-12 09:50:00,34.36,34.43,34.36,34.38,18800.0,21.8526,21.8971,21.8526,21.8653,18800.0
2005-04-12 09:55:00,34.35,34.35,34.29,34.33,17800.0,21.8462,21.8462,21.808,21.8335,17800.0
2005-04-12 10:00:00,34.31,34.4,34.3,34.4,15400.0,21.8208,21.878,21.8144,21.878,15400.0
2005-04-12 10:05:00,34.39,34.39,34.27,34.29,9600.0,21.8716,21.8716,21.7953,21.808,9600.0
2005-04-12 10:10:00,34.29,34.29,34.24,34.25,17000.0,21.808,21.808,21.7762,21.7826,17000.0
2005-04-12 10:15:00,34.26,34.33,34.26,34.33,20800.0,21.789,21.8335,21.789,21.8335,20800.0
2005-04-12 10:20:00,34.3,34.3,34.27,34.29,12200.0,21.8144,21.8144,21.7953,21.808,12200.0
2005-04-12 10:25:00,34.29,34.3,34.29,34.3,5800.0,21.808,21.8144,21.808,21.8144,5800.0
2005-04-12 10:30:00,34.29,34.29,34.2,34.21,26000.0,21.808,21.808,21.7508,21.7572,26000.0
2005-04-12 10:35:00,34.2,34.24,34.19,34.2,12400.0,21.7508,21.7762,21.7444,21.7508,12400.0
2005-04-12 10:40:00,34.2,34.2,34.1,34.13,20000.0,21.7508,21.7508,21.6872,21.7063,20000.0
2005-04-12 10:45:00,34.13,34.16,34.1,34.13,17600.0,21.7063,21.7254,21.6872,21.7063,17600.0
2005-04-12 10:50:00,34.13,34.13,34.1,34.13,18400.0,21.7063,21.7063,21.6872,21.7063,18400.0
2005-04-12 10:55:00,34.1,34.18,34.1,34.18,9200.0,21.6872,21.7381,21.6872,21.7381,9200.0
2005-04-12 11:00:00,34.15,34.21,34.14,34.2,16400.0,21.719,21.7572,21.7126,21.7508,16400.0
2005-04-12 11:05:00,34.2,34.2,34.17,34.19,16400.0,21.7508,21.7508,21.7317,21.7444,16400.0
2005-04-12 11:10:00,34.17,34.2,34.13,34.18,18400.0,21.7317,21.7508,21.7063,21.7381,18400.0
2005-04-12 11:15:00,34.19,34.22,34.18,34.18,20200.0,21.7444,21.7635,21.7381,21.7381,20200.0
2005-04-12 11:20:00,34.2,34.24,34.15,34.23,14600.0,21.7508,21.7762,21.719,21.7699,14600.0
2005-04-12 11:25:00,34.24,34.24,34.2,34.2,14600.0,21.7762,21.7762,21.7508,21.7508,14600.0
2005-04-12 11:30:00,34.19,34.22,34.17,34.18,20000.0,21.7444,21.7635,21.7317,21.7381,20000.0
2005-04-12 11:35:00,34.18,34.19,34.16,34.17,86800.0,21.7381,21.7444,21.7254,21.7317,86800.0
2005-04-12 11:40:00,34.17,34.2,34.15,34.2,10000.0,21.7317,21.7508,21.719,21.7508,10000.0
2005-04-12 11:45:00,34.2,34.24,34.19,34.24,7400.0,21.7508,21.7762,21.7444,21.7762,7400.0
2005-04-12 11:50:00,34.23,34.26,34.23,34.24,24000.0,21.7699,21.789,21.7699,21.7762,24000.0
2005-04-12 11:55:00,34.24,34.24,34.15,34.18,17600.0,21.7762,21.7762,21.719,21.7381,17600.0
2005-04-12 12:00:00,34.17,34.21,34.16,34.19,10200.0,21.7317,21.7572,21.7254,21.7444,10200.0
2005-04-12 12:05:00,34.2,34.21,34.18,34.19,8000.0,21.7508,21.7572,21.7381,21.7444,8000.0
2005-04-12 12:10:00,34.18,34.18,34.15,34.18,13400.0,21.7381,21.7381,21.719,21.7381,13400.0
2005-04-12 12:15:00,34.18,34.18,34.14,34.15,13000.0,21.7381,21.7381,21.7126,21.719,13000.0
2005-04-12 12:20:00,34.15,34.16,34.13,34.16,11600.0,21.719,21.7254,21.7063,21.7254,11600.0
2005-04-12 12:25:00,34.16,34.17,34.16,34.17,7200.0,21.7254,21.7317,21.7254,21.7317,7200.0
2005-04-12 12:30:00,34.16,34.2,34.14,34.19,22400.0,21.7254,21.7508,21.7126,21.7444,22400.0
2005-04-12 12:35:00,34.2,34.2,34.17,34.19,12800.0,21.7508,21.7508,21.7317,21.7444,12800.0
2005-04-12 12:40:00,34.19,34.19,34.15,34.15,20600.0,21.7444,21.7444,21.719,21.719,20600.0
2005-04-12 12:45:00,34.15,34.17,34.15,34.17,29200.0,21.719,21.7317,21.719,21.7317,29200.0
2005-04-12 12:50:00,34.17,34.17,34.16,34.17,18400.0,21.7317,21.7317,21.7254,21.7317,18400.0
2005-04-12 12:55:00,34.17,34.18,34.16,34.16,26200.0,21.7317,21.7381,21.7254,21.7254,26200.0
2005-04-12 13:00:00,34.15,34.16,34.13,34.13,29200.0,21.719,21.7254,21.7063,21.7063,29200.0
2005-04-12 13:05:00,34.15,34.18,34.15,34.18,10800.0,21.719,21.7381,21.719,21.7381,10800.0
2005-04-12 13:10:00,34.17,34.21,34.17,34.21,8200.0,21.7317,21.7572,21.7317,21.7572,8200.0
2005-04-12 13:15:00,34.21,34.22,34.21,34.22,5200.0,21.7572,21.7635,21.7572,21.7635,5200.0
2005-04-12 13:20:00,34.21,34.22,34.19,34.22,7600.0,21.7572,21.7635,21.7444,21.7635,7600.0
2005-04-12 13:25:00,34.23,34.26,34.18,34.19,13000.0,21.7699,21.789,21.7381,21.7444,13000.0
2005-04-12 13:30:00,34.19,34.21,34.18,34.21,8000.0,21.7444,21.7572,21.7381,21.7572,8000.0
2005-04-12 13:35:00,34.21,34.24,34.18,34.24,19400.0,21.7572,21.7762,21.7381,21.7762,19400.0
2005-04-12 13:40:00,34.23,34.23,34.19,34.2,9200.0,21.7699,21.7699,21.7444,21.7508,9200.0
2005-04-12 13:45:00,34.21,34.23,34.2,34.23,11600.0,21.7572,21.7699,21.7508,21.7699,11600.0
2005-04-12 13:50:00,34.23,34.26,34.22,34.26,12400.0,21.7699,21.789,21.7635,21.789,12400.0
2005-04-12 13:55:00,34.25,34.25,34.24,34.24,6600.0,21.7826,21.7826,21.7762,21.7762,6600.0
2005-04-12 14:00:00,34.21,34.31,34.18,34.31,32600.0,21.7572,21.8208,21.7381,21.8208,32600.0
2005-04-12 14:05:00,34.3,34.35,34.27,34.35,22400.0,21.8144,21.8462,21.7953,21.8462,22400.0
2005-04-12 14:10:00,34.35,34.41,34.35,34.41,47800.0,21.8462,21.8843,21.8462,21.8843,47800.0
2005-04-12 14:15:00,34.41,34.54,34.4,34.52,37600.0,21.8843,21.967,21.878,21.9543,37600.0
2005-04-12 14:20:00,34.52,34.6,34.51,34.58,30400.0,21.9543,22.0052,21.9479,21.9925,30400.0
2005-04-12 14:25:00,34.62,34.63,34.6,34.62,52600.0,22.0179,22.0243,22.0052,22.0179,52600.0
2005-04-12 14:30:00,34.62,34.67,34.62,34.65,55600.0,22.0179,22.0497,22.0179,22.037,55600.0
2005-04-12 14:35:00,34.65,34.65,34.6,34.62,21600.0,22.037,22.037,22.0052,22.0179,21600.0
2005-04-12 14:40:00,34.62,34.75,34.62,34.69,36600.0,22.0179,22.1006,22.0179,22.0624,36600.0
2005-04-12 14:45:00,34.69,34.77,34.69,34.74,23400.0,22.0624,22.1133,22.0624,22.0942,23400.0
2005-04-12 14:50:00,34.73,34.77,34.73,34.74,20600.0,22.0879,22.1133,22.0879,22.0942,20600.0
2005-04-12 14:55:00,34.74,34.82,34.74,34.79,10200.0,22.0942,22.1451,22.0942,22.126,10200.0
2005-04-12 15:00:00,34.8,34.88,34.77,34.87,30800.0,22.1324,22.1833,22.1133,22.1769,30800.0
2005-04-12 15:05:00,34.88,34.88,34.86,34.87,14800.0,22.1833,22.1833,22.1705,22.1769,14800.0
2005-04-12 15:10:00,34.86,34.86,34.8,34.82,41000.0,22.1705,22.1705,22.1324,22.1451,41000.0
2005-04-12 15:15:00,34.83,34.93,34.83,34.9,64800.0,22.1515,22.2151,22.1515,22.196,64800.0
2005-04-12 15:20:00,34.9,34.91,34.88,34.9,49200.0,22.196,22.2023,22.1833,22.196,49200.0
2005-04-12 15:25:00,34.9,34.92,34.89,34.92,46400.0,22.196,22.2087,22.1896,22.2087,46400.0
2005-04-12 15:30:00,34.91,34.95,34.91,34.94,169600.0,22.2023,22.2278,22.2023,22.2214,169600.0
2005-04-12 15:35:00,34.94,34.98,34.94,34.98,33800.0,22.2214,22.2469,22.2214,22.2469,33800.0
2005-04-12 15:40:00,34.98,34.98,34.94,34.95,175800.0,22.2469,22.2469,22.2214,22.2278,175800.0
2005-04-12 15:45:00,34.95,34.97,34.94,34.95,94400.0,22.2278,22.2405,22.2214,22.2278,94400.0
2005-04-12 15:50:00,34.96,34.99,34.94,34.94,90400.0,22.2341,22.2532,22.2214,22.2214,90400.0
2005-04-12 15:55:00,34.94,34.95,34.93,34.93,82600.0,22.2214,22.2278,22.2151,22.2151,82600.0
2005-04-13 09:30:00,34.98,34.98,34.95,34.95,15600.0,22.2469,22.2469,22.2278,22.2278,15600.0
2005-04-13 09:35:00,34.91,34.91,34.67,34.68,19800.0,22.2023,22.2023,22.0497,22.0561,19800.0
2005-04-13 09:40:00,34.63,34.65,34.6,34.63,22000.0,22.0243,22.037,22.0052,22.0243,22000.0
2005-04-13 09:45:00,34.63,34.75,34.63,34.71,17800.0,22.0243,22.1006,22.0243,22.0751,17800.0
2005-04-13 09:50:00,34.73,34.73,34.63,34.69,8400.0,22.0879,22.0879,22.0243,22.0624,8400.0
2005-04-13 09:55:00,34.69,34.7,34.63,34.65,13200.0,22.0624,22.0688,22.0243,22.037,13200.0
2005-04-13 10:00:00,34.65,34.68,34.63,34.64,10600.0,22.037,22.0561,22.0243,22.0306,10600.0
2005-04-13 10:05:00,34.63,34.67,34.63,34.67,16800.0,22.0243,22.0497,22.0243,22.0497,16800.0
2005-04-13 10:10:00,34.67,34.67,34.63,34.67,12800.0,22.0497,22.0497,22.0243,22.0497,12800.0
2005-04-13 10:15:00,34.68,34.69,34.65,34.65,26800.0,22.0561,22.0624,22.037,22.037,26800.0
2005-04-13 10:20:00,34.66,34.67,34.63,34.67,14400.0,22.0433,22.0497,22.0243,22.0497,14400.0
2005-04-13 10:25:00,34.65,34.66,34.62,34.62,9600.0,22.037,22.0433,22.0179,22.0179,9600.0
2005-04-13 10:30:00,34.65,34.75,34.65,34.74,20000.0,22.037,22.1006,22.037,22.0942,20000.0
2005-04-13 10:35:00,34.74,34.74,34.66,34.67,22800.0,22.0942,22.0942,22.0433,22.0497,22800.0
2005-04-13 10:40:00,34.67,34.68,34.66,34.67,6800.0,22.0497,22.0561,22.0433,22.0497,6800.0
2005-04-13 10:45:00,34.67,34.67,34.62,34.62,25200.0,22.0497,22.0497,22.0179,22.0179,25200.0
2005-04-13 10:50:00,34.62,34.66,34.6,34.63,10800.0,22.0179,22.0433,22.0052,22.0243,10800.0
2005-04-13 10:55:00,34.61,34.67,34.61,34.66,7600.0,22.0115,22.0497,22.0115,22.0433,7600.0
2005-04-13 11:00:00,34.66,34.66,34.6,34.62,26400.0,22.0433,22.0433,22.0052,22.0179,26400.0
2005-04-13 11:05:00,34.62,34.63,34.58,34.58,19000.0,22.0179,22.0243,21.9925,21.9925,19000.0
2005-04-13 11:10:00,34.57,34.58,34.49,34.58,44400.0,21.9861,21.9925,21.9352,21.9925,44400.0
2005-04-13 11:15:00,34.58,34.62,34.58,34.62,7200.0,21.9925,22.0179,21.9925,22.0179,7200.0
2005-04-13 11:20:00,34.6,34.6,34.53,34.55,12600.0,22.0052,22.0052,21.9607,21.9734,12600.0
2005-04-13 11:25:00,34.54,34.56,34.54,34.56,3200.0,21.967,21.9797,21.967,21.9797,3200.0
2005-04-13 11:30:00,34.57,34.65,34.57,34.65,8000.0,21.9861,22.037,21.9861,22.037,8000.0
2005-04-13 11:35:00,34.65,34.66,34.63,34.63,13600.0,22.037,22.0433,22.0243,22.0243,13600.0
2005-04-13 11:40:00,34.63,34.66,34.63,34.66,12600.0,22.0243,22.0433,22.0243,22.0433,12600.0
2005-04-13 11:45:00,34.66,34.7,34.66,34.69,6200.0,22.0433,22.0688,22.0433,22.0624,6200.0
2005-04-13 11:50:00,34.69,34.72,34.68,34.69,45800.0,22.0624,22.0815,22.0561,22.0624,45800.0
2005-04-13 11:55:00,34.67,34.67,34.63,34.63,17800.0,22.0497,22.0497,22.0243,22.0243,17800.0
2005-04-13 12:00:00,34.63,34.63,34.58,34.6,25600.0,22.0243,22.0243,21.9925,22.0052,25600.0
2005-04-13 12:05:00,34.6,34.61,34.57,34.57,7600.0,22.0052,22.0115,21.9861,21.9861,7600.0
2005-04-13 12:10:00,34.58,34.6,34.58,34.58,4800.0,21.9925,22.0052,21.9925,21.9925,4800.0
2005-04-13 12:15:00,34.58,34.61,34.58,34.58,6600.0,21.9925,22.0115,21.9925,21.9925,6600.0
2005-04-13 12:20:00,34.59,34.64,34.59,34.63,12200.0,21.9988,22.0306,21.9988,22.0243,12200.0
2005-04-13 12:25:00,34.61,34.63,34.61,34.63,4600.0,22.0115,22.0243,22.0115,22.0243,4600.0
2005-04-13 12:30:00,34.63,34.63,34.6,34.61,24000.0,22.0243,22.0243,22.0052,22.0115,24000.0
2005-04-13 12:35:00,34.62,34.62,34.61,34.62,6000.0,22.0179,22.0179,22.0115,22.0179,6000.0
2005-04-13 12:40:00,34.63,34.63,34.58,34.58,14200.0,22.0243,22.0243,21.9925,21.9925,14200.0
2005-04-13 12:45:00,34.59,34.62,34.57,34.62,17000.0,21.9988,22.0179,21.9861,22.0179,17000.0
2005-04-13 12:50:00,34.6,34.63,34.6,34.63,16600.0,22.0052,22.0243,22.0052,22.0243,16600.0
2005-04-13 12:55:00,34.62,34.62,34.6,34.61,5200.0,22.0179,22.0179,22.0052,22.0115,5200.0
2005-04-13 13:00:00,34.62,34.63,34.57,34.58,14000.0,22.0179,22.0243,21.9861,21.9925,14000.0
2005-04-13 13:05:00,34.58,34.58,34.52,34.53,8200.0,21.9925,21.9925,21.9543,21.9607,8200.0
2005-04-13 13:10:00,34.55,34.55,34.52,34.55,5200.0,21.9734,21.9734,21.9543,21.9734,5200.0
2005-04-13 13:15:00,34.54,34.54,34.51,34.52,7000.0,21.967,21.967,21.9479,21.9543,7000.0
2005-04-13 13:20:00,34.5,34.54,34.42,34.42,25800.0,21.9416,21.967,21.8907,21.8907,25800.0
2005-04-13 13:25:00,34.41,34.42,34.39,34.42,16000.0,21.8843,21.8907,21.8716,21.8907,16000.0
2005-04-13 13:30:00,34.43,34.43,34.38,34.42,10000.0,21.8971,21.8971,21.8653,21.8907,10000.0
2005-04-13 13:35:00,34.4,34.41,34.35,34.35,23800.0,21.878,21.8843,21.8462,21.8462,23800.0
2005-04-13 13:40:00,34.35,34.35,34.31,34.31,25200.0,21.8462,21.8462,21.8208,21.8208,25200.0
2005-04-13 13:45:00,34.31,34.35,34.24,34.26,33400.0,21.8208,21.8462,21.7762,21.789,33400.0
2005-04-13 13:50:00,34.26,34.27,34.23,34.23,26000.0,21.789,21.7953,21.7699,21.7699,26000.0
2005-04-13 13:55:00,34.23,34.24,34.23,34.24,25000.0,21.7699,21.7762,21.7699,21.7762,25000.0
2005-04-13 14:00:00,34.24,34.26,34.24,34.25,17200.0,21.7762,21.789,21.7762,21.7826,17200.0
2005-04-13 14:05:00,34.25,34.27,34.25,34.27,6000.0,21.7826,21.7953,21.7826,21.7953,6000.0
2005-04-13 14:10:00,34.27,34.29,34.22,34.22,10200.0,21.7953,21.808,21.7635,21.7635,10200.0
2005-04-13 14:15:00,34.24,34.29,34.24,34.26,7400.0,21.7762,21.808,21.7762,21.789,7400.0
2005-04-13 14:20:00,34.26,34.31,34.26,34.28,12800.0,21.789,21.8208,21.789,21.8017,12800.0
2005-04-13 14:25:00,34.29,34.31,34.27,34.27,31200.0,21.808,21.8208,21.7953,21.7953,31200.0
2005-04-13 14:30:00,34.27,34.27,34.24,34.26,30000.0,21.7953,21.7953,21.7762,21.789,30000.0
2005-04-13 14:35:00,34.27,34.29,34.26,34.27,15000.0,21.7953,21.808,21.789,21.7953,15000.0
2005-04-13 14:40:00,34.27,34.29,34.26,34.27,23200.0,21.7953,21.808,21.789,21.7953,23200.0
2005-04-13 14:45:00,34.28,34.28,34.24,34.24,13400.0,21.8017,21.8017,21.7762,21.7762,13400.0
2005-04-13 14:50:00,34.24,34.27,34.18,34.18,25400.0,21.7762,21.7953,21.7381,21.7381,25400.0
2005-04-13 14:55:00,34.18,34.18,34.15,34.16,49600.0,21.7381,21.7381,21.719,21.7254,49600.0
2005-04-13 15:00:00,34.18,34.18,34.1,34.11,39000.0,21.7381,21.7381,21.6872,21.6936,39000.0
2005-04-13 15:05:00,34.11,34.11,34.08,34.1,22000.0,21.6936,21.6936,21.6745,21.6872,22000.0
2005-04-13 15:10:00,34.09,34.1,34.07,34.1,23600.0,21.6808,21.6872,21.6681,21.6872,23600.0
2005-04-13 15:15:00,34.09,34.12,34.09,34.1,38800.0,21.6808,21.6999,21.6808,21.6872,38800.0
2005-04-13 15:20:00,34.09,34.1,34.04,34.04,36200.0,21.6808,21.6872,21.649,21.649,36200.0
2005-04-13 15:25:00,34.05,34.1,34.04,34.09,81400.0,21.6554,21.6872,21.649,21.6808,81400.0
2005-04-13 15:30:00,34.08,34.1,34.05,34.07,26000.0,21.6745,21.6872,21.6554,21.6681,26000.0
2005-04-13 15:35:00,34.08,34.1,33.99,34.04,40000.0,21.6745,21.6872,21.6172,21.649,40000.0
2005-04-13 15:40:00,34.03,34.07,34.03,34.07,30400.0,21.6427,21.6681,21.6427,21.6681,30400.0
2005-04-13 15:45:00,34.08,34.13,34.08,34.12,22800.0,21.6745,21.7063,21.6745,21.6999,22800.0
2005-04-13 15:50:00,34.11,34.15,34.1,34.15,39400.0,21.6936,21.719,21.6872,21.719,39400.0
2005-04-13 15:55:00,34.15,34.16,34.13,34.13,32000.0,21.719,21.7254,21.7063,21.7063,32000.0
2005-04-14 09:30:00,34.21,34.22,34.15,34.2,17800.0,21.7572,21.7635,21.719,21.7508,17800.0
2005-04-14 09:35:00,34.2,34.2,33.9,33.93,36400.0,21.7508,21.7508,21.56,21.5791,36400.0
2005-04-14 09:40:00,33.93,33.98,33.87,33.89,25600.0,21.5791,21.6109,21.5409,21.5536,25600.0
2005-04-14 09:45:00,33.88,34.02,33.88,34.02,35000.0,21.5473,21.6363,21.5473,21.6363,35000.0
2005-04-14 09:50:00,33.98,34.05,33.98,33.98,39600.0,21.6109,21.6554,21.6109,21.6109,39600.0
2005-04-14 09:55:00,33.98,34.06,33.97,33.98,36600.0,21.6109,21.6618,21.6045,21.6109,36600.0
2005-04-14 10:00:00,33.98,34.02,33.94,33.98,35200.0,21.6109,21.6363,21.5854,21.6109,35200.0
2005-04-14 10:05:00,33.98,33.99,33.92,33.95,41800.0,21.6109,21.6172,21.5727,21.5918,41800.0
2005-04-14 10:10:00,33.95,33.95,33.86,33.88,25200.0,21.5918,21.5918,21.5346,21.5473,25200.0
2005-04-14 10:15:00,33.87,33.9,33.76,33.76,50600.0,21.5409,21.56,21.471,21.471,50600.0
2005-04-14 10:20:00,33.76,33.77,33.66,33.68,32400.0,21.471,21.4773,21.4074,21.4201,32400.0
2005-04-14 10:25:00,33.68,33.7,33.62,33.65,37400.0,21.4201,21.4328,21.3819,21.401,37400.0
2005-04-14 10:30:00,33.64,33.67,33.52,33.58,61400.0,21.3946,21.4137,21.3183,21.3565,61400.0
2005-04-14 10:35:00,33.58,33.59,33.56,33.58,53400.0,21.3565,21.3628,21.3438,21.3565,53400.0
2005-04-14 10:40:00,33.58,33.68,33.58,33.68,20200.0,21.3565,21.4201,21.3565,21.4201,20200.0
2005-04-14 10:45:00,33.67,33.74,33.66,33.74,19400.0,21.4137,21.4582,21.4074,21.4582,19400.0
2005-04-14 10:50:00,33.74,33.77,33.73,33.76,30000.0,21.4582,21.4773,21.4519,21.471,30000.0
2005-04-14 10:55:00,33.76,33.79,33.73,33.74,40600.0,21.471,21.49,21.4519,21.4582,40600.0
2005-04-14 11:00:00,33.74,33.76,33.67,33.71,34200.0,21.4582,21.471,21.4137,21.4392,34200.0
2005-04-14 11:05:00,33.71,33.77,33.68,33.77,58200.0,21.4392,21.4773,21.4201,21.4773,58200.0
2005-04-14 11:10:00,33.76,33.84,33.76,33.81,36200.0,21.471,21.5218,21.471,21.5028,36200.0
2005-04-14 11:15:00,33.82,33.82,33.71,33.71,32600.0,21.5091,21.5091,21.4392,21.4392,32600.0
2005-04-14 11:20:00,33.71,33.71,33.65,33.65,33200.0,21.4392,21.4392,21.401,21.401,33200.0
2005-04-14 11:25:00,33.65,33.67,33.63,33.65,32200.0,21.401,21.4137,21.3883,21.401,32200.0
2005-04-14 11:30:00,33.66,33.67,33.6,33.63,31000.0,21.4074,21.4137,21.3692,21.3883,31000.0
2005-04-14 11:35:00,33.63,33.66,33.63,33.63,23400.0,21.3883,21.4074,21.3883,21.3883,23400.0
2005-04-14 11:40:00,33.63,33.63,33.58,33.6,24000.0,21.3883,21.3883,21.3565,21.3692,24000.0
2005-04-14 11:45:00,33.6,33.63,33.58,33.59,18400.0,21.3692,21.3883,21.3565,21.3628,18400.0
2005-04-14 11:50:00,33.58,33.59,33.54,33.56,20200.0,21.3565,21.3628,21.331,21.3438,20200.0
2005-04-14 11:55:00,33.56,33.57,33.55,33.55,13000.0,21.3438,21.3501,21.3374,21.3374,13000.0
2005-04-14 12:00:00,33.55,33.56,33.52,33.54,28000.0,21.3374,21.3438,21.3183,21.331,28000.0
2005-04-14 12:05:00,33.55,33.56,33.54,33.56,23400.0,21.3374,21.3438,21.331,21.3438,23400.0
2005-04-14 12:10:00,33.56,33.56,33.52,33.54,24200.0,21.3438,21.3438,21.3183,21.331,24200.0
2005-04-14 12:15:00,33.54,33.59,33.54,33.54,18200.0,21.331,21.3628,21.331,21.331,18200.0
2005-04-14 12:20:00,33.54,33.55,33.47,33.49,31200.0,21.331,21.3374,21.2865,21.2992,31200.0
2005-04-14 12:25:00,33.49,33.49,33.45,33.49,22400.0,21.2992,21.2992,21.2738,21.2992,22400.0
2005-04-14 12:30:00,33.49,33.5,33.47,33.49,20000.0,21.2992,21.3056,21.2865,21.2992,20000.0
2005-04-14 12:35:00,33.49,33.52,33.49,33.5,19400.0,21.2992,21.3183,21.2992,21.3056,19400.0
2005-04-14 12:40:00,33.5,33.5,33.41,33.41,25400.0,21.3056,21.3056,21.2484,21.2484,25400.0
2005-04-14 12:45:00,33.41,33.44,33.39,33.39,10000.0,21.2484,21.2674,21.2356,21.2356,10000.0
2005-04-14 12:50:00,33.4,33.4,33.27,33.29,28000.0,21.242,21.242,21.1593,21.172,28000.0
2005-04-14 12:55:00,33.28,33.28,33.26,33.27,30000.0,21.1657,21.1657,21.153,21.1593,30000.0
2005-04-14 13:00:00,33.27,33.3,33.22,33.23,68600.0,21.1593,21.1784,21.1275,21.1339,68600.0
2005-04-14 13:05:00,33.23,33.26,33.22,33.23,37600.0,21.1339,21.153,21.1275,21.1339,37600.0
2005-04-14 13:10:00,33.23,33.23,33.16,33.17,33000.0,21.1339,21.1339,21.0894,21.0957,33000.0
2005-04-14 13:15:00,33.17,33.2,33.08,33.09,30800.0,21.0957,21.1148,21.0385,21.0448,30800.0
2005-04-14 13:20:00,33.09,33.15,33.08,33.15,25600.0,21.0448,21.083,21.0385,21.083,25600.0
2005-04-14 13:25:00,33.15,33.15,33.05,33.05,22600.0,21.083,21.083,21.0194,21.0194,22600.0
2005-04-14 13:30:00,33.06,33.06,33.01,33.02,41600.0,21.0258,21.0258,20.994,21.0003,41600.0
2005-04-14 13:35:00,33.02,33.05,33.01,33.04,32800.0,21.0003,21.0194,20.994,21.013,32800.0
2005-04-14 13:40:00,33.04,33.06,32.99,32.99,53400.0,21.013,21.0258,20.9812,20.9812,53400.0
2005-04-14 13:45:00,32.99,33.02,32.99,33.01,21400.0,20.9812,21.0003,20.9812,20.994,21400.0
2005-04-14 13:50:00,33.0,33.06,32.99,33.01,29000.0,20.9876,21.0258,20.9812,20.994,29000.0
2005-04-14 13:55:00,33.01,33.09,33.01,33.06,35200.0,20.994,21.0448,20.994,21.0258,35200.0
2005-04-14 14:00:00,33.06,33.15,33.06,33.14,51600.0,21.0258,21.083,21.0258,21.0766,51600.0
2005-04-14 14:05:00,33.14,33.22,33.13,33.22,58800.0,21.0766,21.1275,21.0703,21.1275,58800.0
2005-04-14 14:10:00,33.22,33.29,33.22,33.29,39400.0,21.1275,21.172,21.1275,21.172,39400.0
2005-04-14 14:15:00,33.3,33.35,33.3,33.35,40800.0,21.1784,21.2102,21.1784,21.2102,40800.0
2005-04-14 14:20:00,33.35,33.35,33.32,33.35,24600.0,21.2102,21.2102,21.1911,21.2102,24600.0
2005-04-14 14:25:00,33.35,33.35,33.24,33.31,31200.0,21.2102,21.2102,21.1402,21.1848,31200.0
2005-04-14 14:30:00,33.33,33.33,33.3,33.3,19200.0,21.1975,21.1975,21.1784,21.1784,19200.0
2005-04-14 14:35:00,33.29,33.29,33.27,33.27,21200.0,21.172,21.172,21.1593,21.1593,21200.0
2005-04-14 14:40:00,33.29,33.32,33.29,33.29,24000.0,21.172,21.1911,21.172,21.172,24000.0
2005-04-14 14:45:00,33.29,33.37,33.28,33.37,18000.0,21.172,21.2229,21.1657,21.2229,18000.0
2005-04-14 14:50:00,33.37,33.38,33.34,33.37,20000.0,21.2229,21.2293,21.2038,21.2229,20000.0
2005-04-14 14:55:00,33.36,33.39,33.34,33.37,18000.0,21.2166,21.2356,21.2038,21.2229,18000.0
2005-04-14 15:00:00,33.37,33.38,33.34,33.35,67800.0,21.2229,21.2293,21.2038,21.2102,67800.0
2005-04-14 15:05:00,33.38,33.4,33.35,33.35,16200.0,21.2293,21.242,21.2102,21.2102,16200.0
2005-04-14 15:10:00,33.35,33.41,33.35,33.37,92000.0,21.2102,21.2484,21.2102,21.2229,92000.0
2005-04-14 15:15:00,33.37,33.42,33.37,33.41,28200.0,21.2229,21.2547,21.2229,21.2484,28200.0
2005-04-14 15:20:00,33.41,33.41,33.38,33.38,22800.0,21.2484,21.2484,21.2293,21.2293,22800.0
2005-04-14 15:25:00,33.38,33.4,33.36,33.36,18000.0,21.2293,21.242,21.2166,21.2166,18000.0
2005-04-14 15:30:00,33.36,33.38,33.35,33.35,25000.0,21.2166,21.2293,21.2102,21.2102,25000.0
2005-04-14 15:35:00,33.34,33.34,33.31,33.33,35400.0,21.2038,21.2038,21.1848,21.1975,35400.0
2005-04-14 15:40:00,33.33,33.34,33.25,33.25,50800.0,21.1975,21.2038,21.1466,21.1466,50800.0
2005-04-14 15:45:00,33.24,33.27,33.22,33.23,31400.0,21.1402,21.1593,21.1275,21.1339,31400.0
2005-04-14 15:50:00,33.22,33.24,33.22,33.24,36000.0,21.1275,21.1402,21.1275,21.1402,36000.0
2005-04-14 15:55:00,33.24,33.29,33.24,33.26,41200.0,21.1402,21.172,21.1402,21.153,41200.0
2005-04-15 09:30:00,33.04,33.05,32.92,32.92,66600.0,21.013,21.0194,20.9367,20.9367,66600.0
2005-04-15 09:35:00,32.79,33.02,32.7,32.7,105800.0,20.854,21.0003,20.7968,20.7968,105800.0
2005-04-15 09:40:00,32.74,32.74,32.65,32.71,36800.0,20.8222,20.8222,20.765,20.8032,36800.0
2005-04-15 09:45:00,32.71,32.92,32.71,32.91,96000.0,20.8032,20.9367,20.8032,20.9304,96000.0
2005-04-15 09:50:00,32.91,33.17,32.91,33.13,43200.0,20.9304,21.0957,20.9304,21.0703,43200.0
2005-04-15 09:55:00,33.13,33.15,33.02,33.05,67600.0,21.0703,21.083,21.0003,21.0194,67600.0
2005-04-15 10:00:00,33.05,33.23,33.05,33.19,48000.0,21.0194,21.1339,21.0194,21.1084,48000.0
2005-04-15 10:05:00,33.19,33.2,33.1,33.13,39600.0,21.1084,21.1148,21.0512,21.0703,39600.0
2005-04-15 10:10:00,33.1,33.17,33.1,33.1,78800.0,21.0512,21.0957,21.0512,21.0512,78800.0
2005-04-15 10:15:00,33.11,33.21,33.1,33.2,13000.0,21.0576,21.1212,21.0512,21.1148,13000.0
2005-04-15 10:20:00,33.21,33.21,33.13,33.2,36800.0,21.1212,21.1212,21.0703,21.1148,36800.0
2005-04-15 10:25:00,33.2,33.2,33.13,33.15,19600.0,21.1148,21.1148,21.0703,21.083,19600.0
2005-04-15 10:30:00,33.13,33.17,33.1,33.1,52600.0,21.0703,21.0957,21.0512,21.0512,52600.0
2005-04-15 10:35:00,33.1,33.1,33.01,33.01,67800.0,21.0512,21.0512,20.994,20.994,67800.0
2005-04-15 10:40:00,33.01,33.06,32.99,33.06,27600.0,20.994,21.0258,20.9812,21.0258,27600.0
2005-04-15 10:45:00,33.06,33.11,33.06,33.08,24400.0,21.0258,21.0576,21.0258,21.0385,24400.0
2005-04-15 10:50:00,33.1,33.2,33.1,33.18,21600.0,21.0512,21.1148,21.0512,21.1021,21600.0
2005-04-15 10:55:00,33.2,33.24,33.1,33.15,50400.0,21.1148,21.1402,21.0512,21.083,50400.0
2005-04-15 11:00:00,33.15,33.16,33.08,33.09,46800.0,21.083,21.0894,21.0385,21.0448,46800.0
2005-04-15 11:05:00,33.09,33.09,33.0,33.07,51000.0,21.0448,21.0448,20.9876,21.0321,51000.0
2005-04-15 11:10:00,33.07,33.1,33.06,33.09,19600.0,21.0321,21.0512,21.0258,21.0448,19600.0
2005-04-15 11:15:00,33.09,33.1,33.04,33.06,29400.0,21.0448,21.0512,21.013,21.0258,29400.0
2005-04-15 11:20:00,33.07,33.08,33.01,33.01,20800.0,21.0321,21.0385,20.994,20.994,20800.0
2005-04-15 11:25:00,33.0,33.05,33.0,33.02,42600.0,20.9876,21.0194,20.9876,21.0003,42600.0
2005-04-15 11:30:00,33.02,33.06,33.01,33.01,27800.0,21.0003,21.0258,20.994,20.994,27800.0
2005-04-15 11:35:00,33.01,33.01,32.98,32.99,60000.0,20.994,20.994,20.9749,20.9812,60000.0
2005-04-15 11:40:00,33.02,33.03,32.99,33.0,24200.0,21.0003,21.0067,20.9812,20.9876,24200.0
2005-04-15 11:45:00,33.0,33.04,32.91,32.96,36800.0,20.9876,21.013,20.9304,20.9622,36800.0
2005-04-15 11:50:00,32.95,32.99,32.95,32.96,20600.0,20.9558,20.9812,20.9558,20.9622,20600.0
2005-04-15 11:55:00,32.96,32.99,32.91,32.99,23200.0,20.9622,20.9812,20.9304,20.9812,23200.0
2005-04-15 12:00:00,32.99,32.99,32.93,32.99,34400.0,20.9812,20.9812,20.9431,20.9812,34400.0
2005-04-15 12:05:00,32.99,33.01,32.98,33.01,53600.0,20.9812,20.994,20.9749,20.994,53600.0
2005-04-15 12:10:00,33.02,33.04,32.98,32.98,12200.0,21.0003,21.013,20.9749,20.9749,12200.0
2005-04-15 12:15:00,32.98,33.0,32.9,32.92,18200.0,20.9749,20.9876,20.924,20.9367,18200.0
2005-04-15 12:20:00,32.88,32.92,32.87,32.92,20200.0,20.9113,20.9367,20.9049,20.9367,20200.0
2005-04-15 12:25:00,32.94,32.98,32.91,32.94,18200.0,20.9494,20.9749,20.9304,20.9494,18200.0
2005-04-15 12:30:00,32.94,32.98,32.94,32.96,17600.0,20.9494,20.9749,20.9494,20.9622,17600.0
2005-04-15 12:35:00,32.96,32.99,32.94,32.96,6200.0,20.9622,20.9812,20.9494,20.9622,6200.0
2005-04-15 12:40:00,32.96,32.99,32.96,32.96,13400.0,20.9622,20.9812,20.9622,20.9622,13400.0
2005-04-15 12:45:00,32.95,32.96,32.85,32.87,34200.0,20.9558,20.9622,20.8922,20.9049,34200.0
2005-04-15 12:50:00,32.86,32.87,32.69,32.7,28400.0,20.8986,20.9049,20.7905,20.7968,28400.0
2005-04-15 12:55:00,32.7,32.71,32.61,32.63,25400.0,20.7968,20.8032,20.7396,20.7523,25400.0
2005-04-15 13:00:00,32.63,32.7,32.63,32.7,40800.0,20.7523,20.7968,20.7523,20.7968,40800.0
2005-04-15 13:05:00,32.7,32.75,32.7,32.75,26600.0,20.7968,20.8286,20.7968,20.8286,26600.0
2005-04-15 13:10:00,32.75,32.85,32.75,32.8,56000.0,20.8286,20.8922,20.8286,20.8604,56000.0
2005-04-15 13:15:00,32.8,32.8,32.65,32.71,61400.0,20.8604,20.8604,20.765,20.8032,61400.0
2005-04-15 13:20:00,32.71,32.76,32.68,32.76,11600.0,20.8032,20.835,20.7841,20.835,11600.0
2005-04-15 13:25:00,32.76,32.83,32.76,32.79,17800.0,20.835,20.8795,20.835,20.854,17800.0
2005-04-15 13:30:00,32.79,32.8,32.79,32.79,9800.0,20.854,20.8604,20.854,20.854,9800.0
2005-04-15 13:35:00,32.8,32.82,32.77,32.8,9800.0,20.8604,20.8731,20.8413,20.8604,9800.0
2005-04-15 13:40:00,32.8,32.81,32.79,32.79,8400.0,20.8604,20.8668,20.854,20.854,8400.0
2005-04-15 13:45:00,32.77,32.77,32.71,32.73,17200.0,20.8413,20.8413,20.8032,20.8159,17200.0
2005-04-15 13:50:00,32.73,32.74,32.7,32.72,4800.0,20.8159,20.8222,20.7968,20.8095,4800.0
2005-04-15 13:55:00,32.71,32.72,32.63,32.63,12600.0,20.8032,20.8095,20.7523,20.7523,12600.0
2005-04-15 14:00:00,32.64,32.67,32.63,32.63,29400.0,20.7587,20.7777,20.7523,20.7523,29400.0
2005-04-15 14:05:00,32.64,32.69,32.63,32.68,29800.0,20.7587,20.7905,20.7523,20.7841,29800.0
2005-04-15 14:10:00,32.67,32.71,32.66,32.71,10000.0,20.7777,20.8032,20.7714,20.8032,10000.0
2005-04-15 14:15:00,32.71,32.82,32.71,32.81,22600.0,20.8032,20.8731,20.8032,20.8668,22600.0
2005-04-15 14:20:00,32.8,32.81,32.74,32.75,36200.0,20.8604,20.8668,20.8222,20.8286,36200.0
2005-04-15 14:25:00,32.74,32.77,32.73,32.75,8200.0,20.8222,20.8413,20.8159,20.8286,8200.0
2005-04-15 14:30:00,32.75,32.75,32.68,32.7,15200.0,20.8286,20.8286,20.7841,20.7968,15200.0
2005-04-15 14:35:00,32.69,32.69,32.63,32.65,34800.0,20.7905,20.7905,20.7523,20.765,34800.0
2005-04-15 14:40:00,32.65,32.69,32.58,32.65,46600.0,20.765,20.7905,20.7205,20.765,46600.0
2005-04-15 14:45:00,32.65,32.73,32.65,32.7,22600.0,20.765,20.8159,20.765,20.7968,22600.0
2005-04-15 14:50:00,32.69,32.69,32.63,32.63,22000.0,20.7905,20.7905,20.7523,20.7523,22000.0
2005-04-15 14:55:00,32.63,32.71,32.59,32.71,27000.0,20.7523,20.8032,20.7269,20.8032,27000.0
2005-04-15 15:00:00,32.72,32.73,32.7,32.7,21400.0,20.8095,20.8159,20.7968,20.7968,21400.0
2005-04-15 15:05:00,32.7,32.7,32.66,32.66,27000.0,20.7968,20.7968,20.7714,20.7714,27000.0
2005-04-15 15:10:00,32.66,32.67,32.63,32.65,33400.0,20.7714,20.7777,20.7523,20.765,33400.0
2005-04-15 15:15:00,32.65,32.65,32.6,32.61,18400.0,20.765,20.765,20.7332,20.7396,18400.0
2005-04-15 15:20:00,32.59,32.6,32.54,32.56,20400.0,20.7269,20.7332,20.6951,20.7078,20400.0
2005-04-15 15:25:00,32.56,32.57,32.54,32.55,28000.0,20.7078,20.7141,20.6951,20.7014,28000.0
2005-04-15 15:30:00,32.55,32.63,32.55,32.62,43600.0,20.7014,20.7523,20.7014,20.7459,43600.0
2005-04-15 15:35:00,32.6,32.61,32.43,32.52,59600.0,20.7332,20.7396,20.6251,20.6823,59600.0
2005-04-15 15:40:00,32.52,32.52,32.45,32.5,33800.0,20.6823,20.6823,20.6378,20.6696,33800.0
2005-04-15 15:45:00,32.49,32.49,32.42,32.43,37400.0,20.6633,20.6633,20.6187,20.6251,37400.0
2005-04-15 15:50:00,32.43,32.43,32.39,32.42,58400.0,20.6251,20.6251,20.5997,20.6187,58400.0
2005-04-15 15:55:00,32.43,32.48,32.42,32.43,60800.0,20.6251,20.6569,20.6187,20.6251,60800.0
2005-04-18 09:30:00,32.48,32.68,32.48,32.68,42200.0,20.6569,20.7841,20.6569,20.7841,42200.0
2005-04-18 09:35:00,32.63,32.63,32.25,32.25,66200.0,20.7523,20.7523,20.5106,20.5106,66200.0
2005-04-18 09:40:00,32.25,32.26,32.21,32.25,52600.0,20.5106,20.517,20.4852,20.5106,52600.0
2005-04-18 09:45:00,32.24,32.33,32.23,32.28,53800.0,20.5043,20.5615,20.4979,20.5297,53800.0
2005-04-18 09:50:00,32.24,32.24,32.15,32.24,47000.0,20.5043,20.5043,20.447,20.5043,47000.0
2005-04-18 09:55:00,32.2,32.4,32.2,32.38,38600.0,20.4788,20.606,20.4788,20.5933,38600.0
2005-04-18 10:00:00,32.38,32.46,32.38,32.46,50800.0,20.5933,20.6442,20.5933,20.6442,50800.0
2005-04-18 10:05:00,32.45,32.52,32.42,32.51,42200.0,20.6378,20.6823,20.6187,20.676,42200.0
2005-04-18 10:10:00,32.52,32.58,32.52,32.54,30800.0,20.6823,20.7205,20.6823,20.6951,30800.0
2005-04-18 10:15:00,32.54,32.62,32.53,32.62,35600.0,20.6951,20.7459,20.6887,20.7459,35600.0
2005-04-18 10:20:00,32.63,32.63,32.54,32.54,33400.0,20.7523,20.7523,20.6951,20.6951,33400.0
2005-04-18 10:25:00,32.54,32.54,32.51,32.51,108400.0,20.6951,20.6951,20.676,20.676,108400.0
2005-04-18 10:30:00,32.49,32.59,32.48,32.56,92800.0,20.6633,20.7269,20.6569,20.7078,92800.0
2005-04-18 10:35:00,32.56,32.6,32.56,32.58,35800.0,20.7078,20.7332,20.7078,20.7205,35800.0
2005-04-18 10:40:00,32.58,32.6,32.53,32.53,107800.0,20.7205,20.7332,20.6887,20.6887,107800.0
2005-04-18 10:45:00,32.54,32.56,32.51,32.55,54400.0,20.6951,20.7078,20.676,20.7014,54400.0
2005-04-18 10:50:00,32.56,32.6,32.56,32.59,103800.0,20.7078,20.7332,20.7078,20.7269,103800.0
2005-04-18 10:55:00,32.6,32.63,32.59,32.62,108200.0,20.7332,20.7523,20.7269,20.7459,108200.0
2005-04-18 11:00:00,32.63,32.69,32.63,32.65,84600.0,20.7523,20.7905,20.7523,20.765,84600.0
2005-04-18 11:05:00,32.65,32.68,32.65,32.67,93600.0,20.765,20.7841,20.765,20.7777,93600.0
2005-04-18 11:10:00,32.67,32.68,32.63,32.63,51200.0,20.7777,20.7841,20.7523,20.7523,51200.0
2005-04-18 11:15:00,32.63,32.65,32.63,32.63,23200.0,20.7523,20.765,20.7523,20.7523,23200.0
2005-04-18 11:20:00,32.63,32.65,32.62,32.62,52400.0,20.7523,20.765,20.7459,20.7459,52400.0
2005-04-18 11:25:00,32.62,32.65,32.6,32.6,20000.0,20.7459,20.765,20.7332,20.7332,20000.0
2005-04-18 11:30:00,32.61,32.63,32.6,32.6,33400.0,20.7396,20.7523,20.7332,20.7332,33400.0
2005-04-18 11:35:00,32.6,32.64,32.6,32.63,27600.0,20.7332,20.7587,20.7332,20.7523,27600.0
2005-04-18 11:40:00,32.63,32.65,32.63,32.63,65600.0,20.7523,20.765,20.7523,20.7523,65600.0
2005-04-18 11:45:00,32.63,32.65,32.61,32.62,108600.0,20.7523,20.765,20.7396,20.7459,108600.0
2005-04-18 11:50:00,32.63,32.65,32.62,32.62,9800.0,20.7523,20.765,20.7459,20.7459,9800.0
2005-04-18 11:55:00,32.63,32.66,32.63,32.65,6400.0,20.7523,20.7714,20.7523,20.765,6400.0
2005-04-18 12:00:00,32.65,32.66,32.63,32.66,8600.0,20.765,20.7714,20.7523,20.7714,8600.0
2005-04-18 12:05:00,32.67,32.72,32.67,32.71,14400.0,20.7777,20.8095,20.7777,20.8032,14400.0
2005-04-18 12:10:00,32.71,32.77,32.71,32.76,8600.0,20.8032,20.8413,20.8032,20.835,8600.0
2005-04-18 12:15:00,32.76,32.77,32.69,32.69,15600.0,20.835,20.8413,20.7905,20.7905,15600.0
2005-04-18 12:20:00,32.69,32.7,32.62,32.69,33400.0,20.7905,20.7968,20.7459,20.7905,33400.0
2005-04-18 12:25:00,32.69,32.72,32.69,32.72,12800.0,20.7905,20.8095,20.7905,20.8095,12800.0
2005-04-18 12:30:00,32.7,32.73,32.7,32.73,5800.0,20.7968,20.8159,20.7968,20.8159,5800.0
2005-04-18 12:35:00,32.73,32.82,32.73,32.79,12800.0,20.8159,20.8731,20.8159,20.854,12800.0
2005-04-18 12:40:00,32.79,32.8,32.78,32.79,8600.0,20.854,20.8604,20.8477,20.854,8600.0
2005-04-18 12:45:00,32.8,32.83,32.77,32.78,13800.0,20.8604,20.8795,20.8413,20.8477,13800.0
2005-04-18 12:50:00,32.78,32.82,32.77,32.81,44800.0,20.8477,20.8731,20.8413,20.8668,44800.0
2005-04-18 12:55:00,32.81,32.88,32.81,32.84,28200.0,20.8668,20.9113,20.8668,20.8858,28200.0
2005-04-18 13:00:00,32.85,32.88,32.84,32.85,10200.0,20.8922,20.9113,20.8858,20.8922,10200.0
2005-04-18 13:05:00,32.88,32.89,32.82,32.82,29800.0,20.9113,20.9176,20.8731,20.8731,29800.0
2005-04-18 13:10:00,32.82,32.83,32.77,32.79,21600.0,20.8731,20.8795,20.8413,20.854,21600.0
2005-04-18 13:15:00,32.78,32.8,32.73,32.74,15800.0,20.8477,20.8604,20.8159,20.8222,15800.0
2005-04-18 13:20:00,32.74,32.78,32.69,32.78,29200.0,20.8222,20.8477,20.7905,20.8477,29200.0
2005-04-18 13:25:00,32.79,32.8,32.77,32.77,10400.0,20.854,20.8604,20.8413,20.8413,10400.0
2005-04-18 13:30:00,32.79,32.8,32.77,32.8,13400.0,20.854,20.8604,20.8413,20.8604,13400.0
2005-04-18 13:35:00,32.8,32.8,32.74,32.75,13200.0,20.8604,20.8604,20.8222,20.8286,13200.0
2005-04-18 13:40:00,32.77,32.78,32.73,32.74,8800.0,20.8413,20.8477,20.8159,20.8222,8800.0
2005-04-18 13:45:00,32.73,32.74,32.73,32.73,9000.0,20.8159,20.8222,20.8159,20.8159,9000.0
2005-04-18 13:50:00,32.73,32.8,32.73,32.79,11800.0,20.8159,20.8604,20.8159,20.854,11800.0
2005-04-18 13:55:00,32.81,32.83,32.81,32.81,11000.0,20.8668,20.8795,20.8668,20.8668,11000.0
2005-04-18 14:00:00,32.8,32.85,32.8,32.85,12800.0,20.8604,20.8922,20.8604,20.8922,12800.0
2005-04-18 14:05:00,32.85,32.88,32.83,32.84,23400.0,20.8922,20.9113,20.8795,20.8858,23400.0
2005-04-18 14:10:00,32.84,32.84,32.76,32.76,14800.0,20.8858,20.8858,20.835,20.835,14800.0
2005-04-18 14:15:00,32.76,32.77,32.74,32.74,11800.0,20.835,20.8413,20.8222,20.8222,11800.0
2005-04-18 14:20:00,32.74,32.74,32.7,32.71,29200.0,20.8222,20.8222,20.7968,20.8032,29200.0
2005-04-18 14:25:00,32.71,32.74,32.7,32.7,15600.0,20.8032,20.8222,20.7968,20.7968,15600.0
2005-04-18 14:30:00,32.7,32.73,32.7,32.71,15800.0,20.7968,20.8159,20.7968,20.8032,15800.0
2005-04-18 14:35:00,32.71,32.72,32.67,32.67,49000.0,20.8032,20.8095,20.7777,20.7777,49000.0
2005-04-18 14:40:00,32.69,32.72,32.65,32.65,36200.0,20.7905,20.8095,20.765,20.765,36200.0
2005-04-18 14:45:00,32.65,32.69,32.65,32.69,15000.0,20.765,20.7905,20.765,20.7905,15000.0
2005-04-18 14:50:00,32.69,32.7,32.67,32.69,18200.0,20.7905,20.7968,20.7777,20.7905,18200.0
2005-04-18 14:55:00,32.69,32.74,32.68,32.74,25600.0,20.7905,20.8222,20.7841,20.8222,25600.0
2005-04-18 15:00:00,32.74,32.8,32.74,32.77,21800.0,20.8222,20.8604,20.8222,20.8413,21800.0
2005-04-18 15:05:00,32.78,32.78,32.74,32.74,70400.0,20.8477,20.8477,20.8222,20.8222,70400.0
2005-04-18 15:10:00,32.74,32.77,32.73,32.75,16800.0,20.8222,20.8413,20.8159,20.8286,16800.0
2005-04-18 15:15:00,32.76,32.8,32.76,32.77,30200.0,20.835,20.8604,20.835,20.8413,30200.0
2005-04-18 15:20:00,32.77,32.8,32.76,32.77,34600.0,20.8413,20.8604,20.835,20.8413,34600.0
2005-04-18 15:25:00,32.76,32.8,32.75,32.76,52000.0,20.835,20.8604,20.8286,20.835,52000.0
2005-04-18 15:30:00,32.75,32.79,32.73,32.73,147600.0,20.8286,20.854,20.8159,20.8159,147600.0
2005-04-18 15:35:00,32.74,32.74,32.68,32.69,29200.0,20.8222,20.8222,20.7841,20.7905,29200.0
2005-04-18 15:40:00,32.69,32.71,32.69,32.71,31400.0,20.7905,20.8032,20.7905,20.8032,31400.0
2005-04-18 15:45:00,32.7,32.74,32.7,32.73,106600.0,20.7968,20.8222,20.7968,20.8159,106600.0
2005-04-18 15:50:00,32.73,32.74,32.72,32.73,34400.0,20.8159,20.8222,20.8095,20.8159,34400.0
2005-04-18 15:55:00,32.73,32.73,32.71,32.71,44800.0,20.8159,20.8159,20.8032,20.8032,44800.0
2005-04-19 09:30:00,32.9,32.97,32.87,32.97,33200.0,20.924,20.9685,20.9049,20.9685,33200.0
2005-04-19 09:35:00,32.98,32.98,32.94,32.98,19600.0,20.9749,20.9749,20.9494,20.9749,19600.0
2005-04-19 09:40:00,32.98,33.06,32.97,33.03,26600.0,20.9749,21.0258,20.9685,21.0067,26600.0
2005-04-19 09:45:00,33.04,33.1,33.04,33.07,18200.0,21.013,21.0512,21.013,21.0321,18200.0
2005-04-19 09:50:00,33.05,33.1,33.02,33.1,28200.0,21.0194,21.0512,21.0003,21.0512,28200.0
2005-04-19 09:55:00,33.12,33.15,33.1,33.1,27200.0,21.0639,21.083,21.0512,21.0512,27200.0
2005-04-19 10:00:00,33.1,33.18,33.1,33.16,20200.0,21.0512,21.1021,21.0512,21.0894,20200.0
2005-04-19 10:05:00,33.17,33.22,33.15,33.21,67000.0,21.0957,21.1275,21.083,21.1212,67000.0
2005-04-19 10:10:00,33.21,33.21,33.13,33.15,79200.0,21.1212,21.1212,21.0703,21.083,79200.0
2005-04-19 10:15:00,33.15,33.23,33.15,33.22,27000.0,21.083,21.1339,21.083,21.1275,27000.0
2005-04-19 10:20:00,33.21,33.24,33.2,33.24,38600.0,21.1212,21.1402,21.1148,21.1402,38600.0
2005-04-19 10:25:00,33.24,33.3,33.24,33.24,71600.0,21.1402,21.1784,21.1402,21.1402,71600.0
2005-04-19 10:30:00,33.24,33.27,33.24,33.27,31000.0,21.1402,21.1593,21.1402,21.1593,31000.0
2005-04-19 10:35:00,33.27,33.27,33.21,33.21,21000.0,21.1593,21.1593,21.1212,21.1212,21000.0
2005-04-19 10:40:00,33.21,33.22,33.2,33.22,26400.0,21.1212,21.1275,21.1148,21.1275,26400.0
2005-04-19 10:45:00,33.21,33.21,33.18,33.18,29000.0,21.1212,21.1212,21.1021,21.1021,29000.0
2005-04-19 10:50:00,33.18,33.2,33.18,33.2,25800.0,21.1021,21.1148,21.1021,21.1148,25800.0
2005-04-19 10:55:00,33.2,33.22,33.2,33.2,12400.0,21.1148,21.1275,21.1148,21.1148,12400.0
2005-04-19 11:00:00,33.21,33.22,33.2,33.21,39800.0,21.1212,21.1275,21.1148,21.1212,39800.0
2005-04-19 11:05:00,33.21,33.21,33.18,33.21,39800.0,21.1212,21.1212,21.1021,21.1212,39800.0
2005-04-19 11:10:00,33.22,33.24,33.22,33.24,18600.0,21.1275,21.1402,21.1275,21.1402,18600.0
2005-04-19 11:15:00,33.26,33.27,33.24,33.27,26200.0,21.153,21.1593,21.1402,21.1593,26200.0
2005-04-19 11:20:00,33.26,33.29,33.24,33.29,20600.0,21.153,21.172,21.1402,21.172,20600.0
2005-04-19 11:25:00,33.28,33.3,33.27,33.29,23400.0,21.1657,21.1784,21.1593,21.172,23400.0
2005-04-19 11:30:00,33.3,33.3,33.27,33.29,11600.0,21.1784,21.1784,21.1593,21.172,11600.0
2005-04-19 11:35:00,33.28,33.29,33.27,33.27,35000.0,21.1657,21.172,21.1593,21.1593,35000.0
2005-04-19 11:40:00,33.27,33.3,33.24,33.26,41400.0,21.1593,21.1784,21.1402,21.153,41400.0
2005-04-19 11:45:00,33.26,33.26,33.24,33.26,23600.0,21.153,21.153,21.1402,21.153,23600.0
2005-04-19 11:50:00,33.27,33.29,33.27,33.29,13200.0,21.1593,21.172,21.1593,21.172,13200.0
2005-04-19 11:55:00,33.29,33.32,33.29,33.32,21400.0,21.172,21.1911,21.172,21.1911,21400.0
2005-04-19 12:00:00,33.31,33.33,33.31,33.31,17400.0,21.1848,21.1975,21.1848,21.1848,17400.0
2005-04-19 12:05:00,33.31,33.33,33.31,33.31,11600.0,21.1848,21.1975,21.1848,21.1848,11600.0
2005-04-19 12:10:00,33.31,33.34,33.31,33.32,15800.0,21.1848,21.2038,21.1848,21.1911,15800.0
2005-04-19 12:15:00,33.34,33.35,33.32,33.33,26400.0,21.2038,21.2102,21.1911,21.1975,26400.0
2005-04-19 12:20:00,33.32,33.34,33.32,33.32,11200.0,21.1911,21.2038,21.1911,21.1911,11200.0
2005-04-19 12:25:00,33.31,33.31,33.27,33.29,50400.0,21.1848,21.1848,21.1593,21.172,50400.0
2005-04-19 12:30:00,33.29,33.3,33.27,33.28,12600.0,21.172,21.1784,21.1593,21.1657,12600.0
2005-04-19 12:35:00,33.28,33.29,33.28,33.28,9600.0,21.1657,21.172,21.1657,21.1657,9600.0
2005-04-19 12:40:00,33.27,33.29,33.26,33.29,24600.0,21.1593,21.172,21.153,21.172,24600.0
2005-04-19 12:45:00,33.29,33.3,33.27,33.29,7600.0,21.172,21.1784,21.1593,21.172,7600.0
2005-04-19 12:50:00,33.29,33.29,33.25,33.25,36400.0,21.172,21.172,21.1466,21.1466,36400.0
2005-04-19 12:55:00,33.24,33.26,33.24,33.24,28800.0,21.1402,21.153,21.1402,21.1402,28800.0
2005-04-19 13:00:00,33.24,33.27,33.24,33.27,11200.0,21.1402,21.1593,21.1402,21.1593,11200.0
2005-04-19 13:05:00,33.27,33.27,33.24,33.25,21000.0,21.1593,21.1593,21.1402,21.1466,21000.0
2005-04-19 13:10:00,33.26,33.26,33.25,33.25,30200.0,21.153,21.153,21.1466,21.1466,30200.0
2005-04-19 13:15:00,33.25,33.25,33.23,33.23,23000.0,21.1466,21.1466,21.1339,21.1339,23000.0
2005-04-19 13:20:00,33.24,33.24,33.23,33.24,13200.0,21.1402,21.1402,21.1339,21.1402,13200.0
2005-04-19 13:25:00,33.24,33.25,33.24,33.25,42000.0,21.1402,21.1466,21.1402,21.1466,42000.0
2005-04-19 13:30:00,33.26,33.27,33.25,33.26,14600.0,21.153,21.1593,21.1466,21.153,14600.0
2005-04-19 13:35:00,33.26,33.26,33.23,33.23,16400.0,21.153,21.153,21.1339,21.1339,16400.0
2005-04-19 13:40:00,33.23,33.27,33.23,33.26,12000.0,21.1339,21.1593,21.1339,21.153,12000.0
2005-04-19 13:45:00,33.27,33.31,33.27,33.31,23800.0,21.1593,21.1848,21.1593,21.1848,23800.0
2005-04-19 13:50:00,33.31,33.31,33.27,33.29,18000.0,21.1848,21.1848,21.1593,21.172,18000.0
2005-04-19 13:55:00,33.3,33.31,33.29,33.31,13800.0,21.1784,21.1848,21.172,21.1848,13800.0
2005-04-19 14:00:00,33.31,33.33,33.29,33.29,14400.0,21.1848,21.1975,21.172,21.172,14400.0
2005-04-19 14:05:00,33.29,33.31,33.29,33.31,11400.0,21.172,21.1848,21.172,21.1848,11400.0
2005-04-19 14:10:00,33.31,33.33,33.31,33.31,17800.0,21.1848,21.1975,21.1848,21.1848,17800.0
2005-04-19 14:15:00,33.31,33.34,33.31,33.34,6600.0,21.1848,21.2038,21.1848,21.2038,6600.0
2005-04-19 14:20:00,33.34,33.36,33.34,33.36,8800.0,21.2038,21.2166,21.2038,21.2166,8800.0
2005-04-19 14:25:00,33.36,33.37,33.36,33.37,13400.0,21.2166,21.2229,21.2166,21.2229,13400.0
2005-04-19 14:30:00,33.36,33.37,33.35,33.37,17200.0,21.2166,21.2229,21.2102,21.2229,17200.0
2005-04-19 14:35:00,33.37,33.37,33.32,33.34,25600.0,21.2229,21.2229,21.1911,21.2038,25600.0
2005-04-19 14:40:00,33.34,33.37,33.34,33.37,11000.0,21.2038,21.2229,21.2038,21.2229,11000.0
2005-04-19 14:45:00,33.37,33.38,33.35,33.38,6600.0,21.2229,21.2293,21.2102,21.2293,6600.0
2005-04-19 14:50:00,33.38,33.41,33.37,33.4,13200.0,21.2293,21.2484,21.2229,21.242,13200.0
2005-04-19 14:55:00,33.41,33.41,33.4,33.4,5400.0,21.2484,21.2484,21.242,21.242,5400.0
2005-04-19 15:00:00,33.4,33.41,33.38,33.38,10800.0,21.242,21.2484,21.2293,21.2293,10800.0
2005-04-19 15:05:00,33.37,33.38,33.34,33.34,27400.0,21.2229,21.2293,21.2038,21.2038,27400.0
2005-04-19 15:10:00,33.34,33.35,33.33,33.33,13400.0,21.2038,21.2102,21.1975,21.1975,13400.0
2005-04-19 15:15:00,33.33,33.35,33.32,33.34,23200.0,21.1975,21.2102,21.1911,21.2038,23200.0
2005-04-19 15:20:00,33.33,33.33,33.31,33.32,22200.0,21.1975,21.1975,21.1848,21.1911,22200.0
2005-04-19 15:25:00,33.32,33.4,33.32,33.34,24200.0,21.1911,21.242,21.1911,21.2038,24200.0
2005-04-19 15:30:00,33.34,33.38,33.34,33.38,16400.0,21.2038,21.2293,21.2038,21.2293,16400.0
2005-04-19 15:35:00,33.38,33.38,33.33,33.33,22200.0,21.2293,21.2293,21.1975,21.1975,22200.0
2005-04-19 15:40:00,33.33,33.33,33.31,33.33,25800.0,21.1975,21.1975,21.1848,21.1975,25800.0
2005-04-19 15:45:00,33.33,33.35,33.33,33.34,17800.0,21.1975,21.2102,21.1975,21.2038,17800.0
2005-04-19 15:50:00,33.34,33.36,33.3,33.3,30000.0,21.2038,21.2166,21.1784,21.1784,30000.0
2005-04-19 15:55:00,33.3,33.34,33.3,33.33,32400.0,21.1784,21.2038,21.1784,21.1975,32400.0
2005-04-20 09:30:00,33.37,33.42,33.35,33.38,25200.0,21.2229,21.2547,21.2102,21.2293,25200.0
2005-04-20 09:35:00,33.38,33.44,33.37,33.4,12200.0,21.2293,21.2674,21.2229,21.242,12200.0
2005-04-20 09:40:00,33.38,33.42,33.37,33.42,63200.0,21.2293,21.2547,21.2229,21.2547,63200.0
2005-04-20 09:45:00,33.43,33.51,33.43,33.5,36000.0,21.2611,21.312,21.2611,21.3056,36000.0
2005-04-20 09:50:00,33.5,33.54,33.5,33.52,62600.0,21.3056,21.331,21.3056,21.3183,62600.0
2005-04-20 09:55:00,33.52,33.52,33.4,33.41,48600.0,21.3183,21.3183,21.242,21.2484,48600.0
2005-04-20 10:00:00,33.4,33.48,33.4,33.44,52600.0,21.242,21.2929,21.242,21.2674,52600.0
2005-04-20 10:05:00,33.45,33.46,33.35,33.37,20000.0,21.2738,21.2802,21.2102,21.2229,20000.0
2005-04-20 10:10:00,33.37,33.38,33.35,33.38,57000.0,21.2229,21.2293,21.2102,21.2293,57000.0
2005-04-20 10:15:00,33.38,33.38,33.35,33.37,183000.0,21.2293,21.2293,21.2102,21.2229,183000.0
2005-04-20 10:20:00,33.37,33.37,33.32,33.33,56400.0,21.2229,21.2229,21.1911,21.1975,56400.0
2005-04-20 10:25:00,33.33,33.35,33.33,33.35,26400.0,21.1975,21.2102,21.1975,21.2102,26400.0
2005-04-20 10:30:00,33.36,33.36,33.32,33.34,39800.0,21.2166,21.2166,21.1911,21.2038,39800.0
2005-04-20 10:35:00,33.35,33.35,33.32,33.32,35000.0,21.2102,21.2102,21.1911,21.1911,35000.0
2005-04-20 10:40:00,33.32,33.33,33.29,33.29,26800.0,21.1911,21.1975,21.172,21.172,26800.0
2005-04-20 10:45:00,33.27,33.32,33.27,33.3,49800.0,21.1593,21.1911,21.1593,21.1784,49800.0
2005-04-20 10:50:00,33.3,33.33,33.29,33.33,35600.0,21.1784,21.1975,21.172,21.1975,35600.0
2005-04-20 10:55:00,33.33,33.35,33.33,33.35,48000.0,21.1975,21.2102,21.1975,21.2102,48000.0
2005-04-20 11:00:00,33.37,33.43,33.37,33.43,46400.0,21.2229,21.2611,21.2229,21.2611,46400.0
2005-04-20 11:05:00,33.43,33.48,33.43,33.45,51200.0,21.2611,21.2929,21.2611,21.2738,51200.0
2005-04-20 11:10:00,33.44,33.44,33.4,33.43,12000.0,21.2674,21.2674,21.242,21.2611,12000.0
2005-04-20 11:15:00,33.43,33.43,33.4,33.4,11800.0,21.2611,21.2611,21.242,21.242,11800.0
2005-04-20 11:20:00,33.4,33.43,33.38,33.38,34000.0,21.242,21.2611,21.2293,21.2293,34000.0
2005-04-20 11:25:00,33.38,33.38,33.36,33.37,27400.0,21.2293,21.2293,21.2166,21.2229,27400.0
2005-04-20 11:30:00,33.36,33.4,33.35,33.37,12800.0,21.2166,21.242,21.2102,21.2229,12800.0
2005-04-20 11:35:00,33.38,33.39,33.37,33.39,28400.0,21.2293,21.2356,21.2229,21.2356,28400.0
2005-04-20 11:40:00,33.39,33.4,33.38,33.4,32200.0,21.2356,21.242,21.2293,21.242,32200.0
2005-04-20 11:45:00,33.4,33.41,33.4,33.41,34600.0,21.242,21.2484,21.242,21.2484,34600.0
2005-04-20 11:50:00,33.41,33.43,33.41,33.42,38000.0,21.2484,21.2611,21.2484,21.2547,38000.0
2005-04-20 11:55:00,33.41,33.41,33.41,33.41,7600.0,21.2484,21.2484,21.2484,21.2484,7600.0
2005-04-20 12:00:00,33.41,33.41,33.35,33.35,22000.0,21.2484,21.2484,21.2102,21.2102,22000.0
2005-04-20 12:05:00,33.36,33.36,33.34,33.34,17800.0,21.2166,21.2166,21.2038,21.2038,17800.0
2005-04-20 12:10:00,33.34,33.34,33.33,33.33,9800.0,21.2038,21.2038,21.1975,21.1975,9800.0
2005-04-20 12:15:00,33.33,33.33,33.3,33.3,8600.0,21.1975,21.1975,21.1784,21.1784,8600.0
2005-04-20 12:20:00,33.29,33.29,33.27,33.27,15200.0,21.172,21.172,21.1593,21.1593,15200.0
2005-04-20 12:25:00,33.27,33.28,33.26,33.27,8800.0,21.1593,21.1657,21.153,21.1593,8800.0
2005-04-20 12:30:00,33.27,33.3,33.26,33.27,16200.0,21.1593,21.1784,21.153,21.1593,16200.0
2005-04-20 12:35:00,33.27,33.28,33.19,33.19,46200.0,21.1593,21.1657,21.1084,21.1084,46200.0
2005-04-20 12:40:00,33.2,33.24,33.2,33.22,12600.0,21.1148,21.1402,21.1148,21.1275,12600.0
2005-04-20 12:45:00,33.23,33.23,33.2,33.2,16800.0,21.1339,21.1339,21.1148,21.1148,16800.0
2005-04-20 12:50:00,33.2,33.21,33.13,33.13,104400.0,21.1148,21.1212,21.0703,21.0703,104400.0
2005-04-20 12:55:00,33.15,33.19,33.15,33.15,66800.0,21.083,21.1084,21.083,21.083,66800.0
2005-04-20 13:00:00,33.15,33.15,33.09,33.1,18000.0,21.083,21.083,21.0448,21.0512,18000.0
2005-04-20 13:05:00,33.1,33.18,33.1,33.18,86600.0,21.0512,21.1021,21.0512,21.1021,86600.0
2005-04-20 13:10:00,33.17,33.17,33.11,33.13,15000.0,21.0957,21.0957,21.0576,21.0703,15000.0
2005-04-20 13:15:00,33.14,33.16,33.13,33.13,20400.0,21.0766,21.0894,21.0703,21.0703,20400.0
2005-04-20 13:20:00,33.13,33.19,33.13,33.19,137200.0,21.0703,21.1084,21.0703,21.1084,137200.0
2005-04-20 13:25:00,33.19,33.19,33.17,33.17,33200.0,21.1084,21.1084,21.0957,21.0957,33200.0
2005-04-20 13:30:00,33.18,33.18,33.12,33.12,178600.0,21.1021,21.1021,21.0639,21.0639,178600.0
2005-04-20 13:35:00,33.1,33.15,33.1,33.15,38800.0,21.0512,21.083,21.0512,21.083,38800.0
2005-04-20 13:40:00,33.15,33.19,33.15,33.18,24400.0,21.083,21.1084,21.083,21.1021,24400.0
2005-04-20 13:45:00,33.17,33.2,33.17,33.18,28600.0,21.0957,21.1148,21.0957,21.1021,28600.0
2005-04-20 13:50:00,33.16,33.21,33.16,33.21,12600.0,21.0894,21.1212,21.0894,21.1212,12600.0
2005-04-20 13:55:00,33.21,33.24,33.21,33.24,26600.0,21.1212,21.1402,21.1212,21.1402,26600.0
2005-04-20 14:00:00,33.24,33.24,33.16,33.18,42200.0,21.1402,21.1402,21.0894,21.1021,42200.0
2005-04-20 14:05:00,33.18,33.19,33.09,33.12,71600.0,21.1021,21.1084,21.0448,21.0639,71600.0
2005-04-20 14:10:00,33.12,33.15,33.11,33.15,13800.0,21.0639,21.083,21.0576,21.083,13800.0
2005-04-20 14:15:00,33.15,33.18,33.13,33.13,18400.0,21.083,21.1021,21.0703,21.0703,18400.0
2005-04-20 14:20:00,33.13,33.16,33.13,33.13,10000.0,21.0703,21.0894,21.0703,21.0703,10000.0
2005-04-20 14:25:00,33.13,33.14,33.13,33.13,21200.0,21.0703,21.0766,21.0703,21.0703,21200.0
2005-04-20 14:30:00,33.13,33.13,33.1,33.1,31400.0,21.0703,21.0703,21.0512,21.0512,31400.0
2005-04-20 14:35:00,33.1,33.15,33.1,33.13,40000.0,21.0512,21.083,21.0512,21.0703,40000.0
2005-04-20 14:40:00,33.14,33.16,33.13,33.16,23200.0,21.0766,21.0894,21.0703,21.0894,23200.0
2005-04-20 14:45:00,33.16,33.16,33.14,33.14,11600.0,21.0894,21.0894,21.0766,21.0766,11600.0
2005-04-20 14:50:00,33.13,33.16,33.13,33.15,12600.0,21.0703,21.0894,21.0703,21.083,12600.0
2005-04-20 14:55:00,33.15,33.24,33.15,33.23,19200.0,21.083,21.1402,21.083,21.1339,19200.0
2005-04-20 15:00:00,33.23,33.24,33.21,33.22,31000.0,21.1339,21.1402,21.1212,21.1275,31000.0
2005-04-20 15:05:00,33.22,33.23,33.14,33.16,24000.0,21.1275,21.1339,21.0766,21.0894,24000.0
2005-04-20 15:10:00,33.13,33.15,33.05,33.05,16000.0,21.0703,21.083,21.0194,21.0194,16000.0
2005-04-20 15:15:00,33.07,33.07,33.01,33.02,25600.0,21.0321,21.0321,20.994,21.0003,25600.0
2005-04-20 15:20:00,33.02,33.04,32.99,33.01,24800.0,21.0003,21.013,20.9812,20.994,24800.0
2005-04-20 15:25:00,33.01,33.07,33.01,33.06,23400.0,20.994,21.0321,20.994,21.0258,23400.0
2005-04-20 15:30:00,33.06,33.06,32.99,32.99,36600.0,21.0258,21.0258,20.9812,20.9812,36600.0
2005-04-20 15:35:00,32.99,32.99,32.93,32.93,38000.0,20.9812,20.9812,20.9431,20.9431,38000.0
2005-04-20 15:40:00,32.93,32.94,32.88,32.92,28800.0,20.9431,20.9494,20.9113,20.9367,28800.0
2005-04-20 15:45:00,32.91,32.94,32.84,32.94,67400.0,20.9304,20.9494,20.8858,20.9494,67400.0
2005-04-20 15:50:00,32.94,32.94,32.92,32.92,24000.0,20.9494,20.9494,20.9367,20.9367,24000.0
2005-04-20 15:55:00,32.93,32.94,32.86,32.9,65200.0,20.9431,20.9494,20.8986,20.924,65200.0
2005-04-21 09:30:00,33.38,33.47,33.35,33.45,33800.0,21.2293,21.2865,21.2102,21.2738,33800.0
2005-04-21 09:35:00,33.44,33.44,33.44,33.44,800.0,21.2674,21.2674,21.2674,21.2674,800.0
2005-04-21 09:40:00,33.44,33.62,33.44,33.61,33200.0,21.2674,21.3819,21.2674,21.3756,33200.0
2005-04-21 09:45:00,33.7,33.7,33.45,33.45,101400.0,21.4328,21.4328,21.2738,21.2738,101400.0
2005-04-21 09:50:00,33.46,33.46,33.43,33.43,9800.0,21.2802,21.2802,21.2611,21.2611,9800.0
2005-04-21 09:55:00,33.43,33.43,33.4,33.4,32800.0,21.2611,21.2611,21.242,21.242,32800.0
2005-04-21 10:00:00,33.4,33.4,33.35,33.35,20600.0,21.242,21.242,21.2102,21.2102,20600.0
2005-04-21 10:05:00,33.35,33.36,33.28,33.29,20800.0,21.2102,21.2166,21.1657,21.172,20800.0
2005-04-21 10:10:00,33.29,33.32,33.28,33.29,14800.0,21.172,21.1911,21.1657,21.172,14800.0
2005-04-21 10:15:00,33.27,33.28,33.21,33.21,18200.0,21.1593,21.1657,21.1212,21.1212,18200.0
2005-04-21 10:20:00,33.21,33.24,33.2,33.2,29000.0,21.1212,21.1402,21.1148,21.1148,29000.0
2005-04-21 10:25:00,33.19,33.19,33.17,33.17,11000.0,21.1084,21.1084,21.0957,21.0957,11000.0
2005-04-21 10:30:00,33.19,33.23,33.18,33.23,25800.0,21.1084,21.1339,21.1021,21.1339,25800.0
2005-04-21 10:35:00,33.22,33.24,33.22,33.22,22400.0,21.1275,21.1402,21.1275,21.1275,22400.0
2005-04-21 10:40:00,33.22,33.22,33.18,33.18,27400.0,21.1275,21.1275,21.1021,21.1021,27400.0
2005-04-21 10:45:00,33.18,33.18,33.1,33.1,9600.0,21.1021,21.1021,21.0512,21.0512,9600.0
2005-04-21 10:50:00,33.1,33.16,33.1,33.16,11000.0,21.0512,21.0894,21.0512,21.0894,11000.0
2005-04-21 10:55:00,33.18,33.24,33.18,33.24,9400.0,21.1021,21.1402,21.1021,21.1402,9400.0
2005-04-21 11:00:00,33.25,33.27,33.22,33.22,6800.0,21.1466,21.1593,21.1275,21.1275,6800.0
2005-04-21 11:05:00,33.2,33.2,33.1,33.1,14800.0,21.1148,21.1148,21.0512,21.0512,14800.0
2005-04-21 11:10:00,33.08,33.19,33.02,33.04,22000.0,21.0385,21.1084,21.0003,21.013,22000.0
2005-04-21 11:15:00,33.04,33.05,33.02,33.03,8800.0,21.013,21.0194,21.0003,21.0067,8800.0
2005-04-21 11:20:00,33.03,33.04,32.98,32.98,18000.0,21.0067,21.013,20.9749,20.9749,18000.0
2005-04-21 11:25:00,32.98,32.99,32.96,32.99,12600.0,20.9749,20.9812,20.9622,20.9812,12600.0
2005-04-21 11:30:00,32.99,33.04,32.97,32.99,16600.0,20.9812,21.013,20.9685,20.9812,16600.0
2005-04-21 11:35:00,32.99,33.07,32.98,33.07,20400.0,20.9812,21.0321,20.9749,21.0321,20400.0
2005-04-21 11:40:00,33.04,33.11,33.02,33.11,13800.0,21.013,21.0576,21.0003,21.0576,13800.0
2005-04-21 11:45:00,33.13,33.19,33.13,33.19,34200.0,21.0703,21.1084,21.0703,21.1084,34200.0
2005-04-21 11:50:00,33.2,33.22,33.15,33.18,18800.0,21.1148,21.1275,21.083,21.1021,18800.0
2005-04-21 11:55:00,33.2,33.22,33.17,33.17,14600.0,21.1148,21.1275,21.0957,21.0957,14600.0
2005-04-21 12:00:00,33.17,33.3,33.17,33.23,104000.0,21.0957,21.1784,21.0957,21.1339,104000.0
2005-04-21 12:05:00,33.21,33.29,33.2,33.24,36400.0,21.1212,21.172,21.1148,21.1402,36400.0
2005-04-21 12:10:00,33.24,33.33,33.22,33.26,58600.0,21.1402,21.1975,21.1275,21.153,58600.0
2005-04-21 12:15:00,33.26,33.3,33.22,33.27,32800.0,21.153,21.1784,21.1275,21.1593,32800.0
2005-04-21 12:20:00,33.27,33.4,33.27,33.32,21000.0,21.1593,21.242,21.1593,21.1911,21000.0
2005-04-21 12:25:00,33.32,33.41,33.32,33.35,29800.0,21.1911,21.2484,21.1911,21.2102,29800.0
2005-04-21 12:30:00,33.35,33.35,33.31,33.31,13000.0,21.2102,21.2102,21.1848,21.1848,13000.0
2005-04-21 12:35:00,33.31,33.32,33.3,33.3,12000.0,21.1848,21.1911,21.1784,21.1784,12000.0
2005-04-21 12:40:00,33.3,33.33,33.27,33.27,18800.0,21.1784,21.1975,21.1593,21.1593,18800.0
2005-04-21 12:45:00,33.27,33.29,33.26,33.27,19000.0,21.1593,21.172,21.153,21.1593,19000.0
2005-04-21 12:50:00,33.3,33.3,33.2,33.2,8600.0,21.1784,21.1784,21.1148,21.1148,8600.0
2005-04-21 12:55:00,33.2,33.23,33.2,33.22,3800.0,21.1148,21.1339,21.1148,21.1275,3800.0
2005-04-21 13:00:00,33.22,33.25,33.22,33.25,29800.0,21.1275,21.1466,21.1275,21.1466,29800.0
2005-04-21 13:05:00,33.25,33.29,33.25,33.29,10600.0,21.1466,21.172,21.1466,21.172,10600.0
2005-04-21 13:10:00,33.29,33.36,33.29,33.35,10400.0,21.172,21.2166,21.172,21.2102,10400.0
2005-04-21 13:15:00,33.34,33.38,33.33,33.38,10200.0,21.2038,21.2293,21.1975,21.2293,10200.0
2005-04-21 13:20:00,33.37,33.37,33.35,33.37,7400.0,21.2229,21.2229,21.2102,21.2229,7400.0
2005-04-21 13:25:00,33.37,33.4,33.37,33.4,19600.0,21.2229,21.242,21.2229,21.242,19600.0
2005-04-21 13:30:00,33.4,33.42,33.39,33.4,24000.0,21.242,21.2547,21.2356,21.242,24000.0
2005-04-21 13:35:00,33.4,33.45,33.4,33.42,21000.0,21.242,21.2738,21.242,21.2547,21000.0
2005-04-21 13:40:00,33.45,33.55,33.45,33.55,23000.0,21.2738,21.3374,21.2738,21.3374,23000.0
2005-04-21 13:45:00,33.55,33.62,33.55,33.58,35200.0,21.3374,21.3819,21.3374,21.3565,35200.0
2005-04-21 13:50:00,33.59,33.6,33.54,33.55,18800.0,21.3628,21.3692,21.331,21.3374,18800.0
2005-04-21 13:55:00,33.54,33.59,33.51,33.54,17600.0,21.331,21.3628,21.312,21.331,17600.0
2005-04-21 14:00:00,33.54,33.56,33.47,33.49,20200.0,21.331,21.3438,21.2865,21.2992,20200.0
2005-04-21 14:05:00,33.5,33.53,33.5,33.53,13200.0,21.3056,21.3247,21.3056,21.3247,13200.0
2005-04-21 14:10:00,33.54,33.58,33.53,33.58,20400.0,21.331,21.3565,21.3247,21.3565,20400.0
2005-04-21 14:15:00,33.58,33.66,33.58,33.65,29000.0,21.3565,21.4074,21.3565,21.401,29000.0
2005-04-21 14:20:00,33.66,33.74,33.65,33.73,15600.0,21.4074,21.4582,21.401,21.4519,15600.0
2005-04-21 14:25:00,33.73,33.75,33.72,33.72,34800.0,21.4519,21.4646,21.4455,21.4455,34800.0
2005-04-21 14:30:00,33.72,33.72,33.65,33.66,19600.0,21.4455,21.4455,21.401,21.4074,19600.0
2005-04-21 14:35:00,33.66,33.67,33.62,33.66,24000.0,21.4074,21.4137,21.3819,21.4074,24000.0
2005-04-21 14:40:00,33.66,33.7,33.63,33.69,13200.0,21.4074,21.4328,21.3883,21.4264,13200.0
2005-04-21 14:45:00,33.64,33.69,33.64,33.67,16200.0,21.3946,21.4264,21.3946,21.4137,16200.0
2005-04-21 14:50:00,33.68,33.7,33.67,33.69,20000.0,21.4201,21.4328,21.4137,21.4264,20000.0
2005-04-21 14:55:00,33.69,33.7,33.68,33.68,23200.0,21.4264,21.4328,21.4201,21.4201,23200.0
2005-04-21 15:00:00,33.68,33.69,33.63,33.63,15800.0,21.4201,21.4264,21.3883,21.3883,15800.0
2005-04-21 15:05:00,33.63,33.67,33.61,33.67,29800.0,21.3883,21.4137,21.3756,21.4137,29800.0
2005-04-21 15:10:00,33.67,33.68,33.65,33.66,16200.0,21.4137,21.4201,21.401,21.4074,16200.0
2005-04-21 15:15:00,33.67,33.69,33.66,33.69,17200.0,21.4137,21.4264,21.4074,21.4264,17200.0
2005-04-21 15:20:00,33.7,33.71,33.65,33.67,25800.0,21.4328,21.4392,21.401,21.4137,25800.0
2005-04-21 15:25:00,33.68,33.72,33.68,33.72,30800.0,21.4201,21.4455,21.4201,21.4455,30800.0
2005-04-21 15:30:00,33.72,33.79,33.72,33.76,36400.0,21.4455,21.49,21.4455,21.471,36400.0
2005-04-21 15:35:00,33.75,33.76,33.72,33.73,31800.0,21.4646,21.471,21.4455,21.4519,31800.0
2005-04-21 15:40:00,33.73,33.74,33.72,33.74,14800.0,21.4519,21.4582,21.4455,21.4582,14800.0
2005-04-21 15:45:00,33.74,33.75,33.72,33.72,19800.0,21.4582,21.4646,21.4455,21.4455,19800.0
2005-04-21 15:50:00,33.72,33.72,33.7,33.71,21800.0,21.4455,21.4455,21.4328,21.4392,21800.0
2005-04-21 15:55:00,33.71,33.73,33.68,33.73,54600.0,21.4392,21.4519,21.4201,21.4519,54600.0
2005-04-22 09:35:00,34.5,34.5,34.14,34.14,137400.0,21.9416,21.9416,21.7126,21.7126,137400.0
2005-04-22 09:40:00,34.13,34.17,34.01,34.1,83400.0,21.7063,21.7317,21.63,21.6872,83400.0
2005-04-22 09:45:00,34.09,34.11,33.98,33.99,26600.0,21.6808,21.6936,21.6109,21.6172,26600.0
2005-04-22 09:50:00,33.96,34.0,33.8,33.87,56200.0,21.5982,21.6236,21.4964,21.5409,56200.0
2005-04-22 09:55:00,33.87,33.95,33.83,33.87,28600.0,21.5409,21.5918,21.5155,21.5409,28600.0
2005-04-22 10:00:00,33.85,33.85,33.58,33.58,35400.0,21.5282,21.5282,21.3565,21.3565,35400.0
2005-04-22 10:05:00,33.6,33.83,33.6,33.82,41400.0,21.3692,21.5155,21.3692,21.5091,41400.0
2005-04-22 10:10:00,33.81,33.89,33.8,33.89,22000.0,21.5028,21.5536,21.4964,21.5536,22000.0
2005-04-22 10:15:00,33.9,33.98,33.89,33.95,39800.0,21.56,21.6109,21.5536,21.5918,39800.0
2005-04-22 10:20:00,33.94,33.94,33.87,33.88,30200.0,21.5854,21.5854,21.5409,21.5473,30200.0
2005-04-22 10:25:00,33.86,33.87,33.83,33.87,21000.0,21.5346,21.5409,21.5155,21.5409,21000.0
2005-04-22 10:30:00,33.87,33.92,33.87,33.9,17800.0,21.5409,21.5727,21.5409,21.56,17800.0
2005-04-22 10:35:00,33.88,33.99,33.88,33.98,27200.0,21.5473,21.6172,21.5473,21.6109,27200.0
2005-04-22 10:40:00,33.98,33.98,33.87,33.96,38000.0,21.6109,21.6109,21.5409,21.5982,38000.0
2005-04-22 10:45:00,33.93,33.97,33.93,33.95,16800.0,21.5791,21.6045,21.5791,21.5918,16800.0
2005-04-22 10:50:00,33.95,33.95,33.88,33.9,25000.0,21.5918,21.5918,21.5473,21.56,25000.0
2005-04-22 10:55:00,33.9,33.96,33.9,33.96,15200.0,21.56,21.5982,21.56,21.5982,15200.0
2005-04-22 11:00:00,33.97,33.99,33.97,33.99,22200.0,21.6045,21.6172,21.6045,21.6172,22200.0
2005-04-22 11:05:00,34.01,34.02,33.99,34.01,14600.0,21.63,21.6363,21.6172,21.63,14600.0
2005-04-22 11:10:00,34.01,34.07,34.01,34.05,27800.0,21.63,21.6681,21.63,21.6554,27800.0
2005-04-22 11:15:00,34.05,34.1,34.05,34.09,26400.0,21.6554,21.6872,21.6554,21.6808,26400.0
2005-04-22 11:20:00,34.09,34.12,34.08,34.08,13400.0,21.6808,21.6999,21.6745,21.6745,13400.0
2005-04-22 11:25:00,34.08,34.08,34.08,34.08,8400.0,21.6745,21.6745,21.6745,21.6745,8400.0
2005-04-22 11:30:00,34.08,34.09,34.05,34.07,12000.0,21.6745,21.6808,21.6554,21.6681,12000.0
2005-04-22 11:35:00,34.08,34.08,34.02,34.02,20400.0,21.6745,21.6745,21.6363,21.6363,20400.0
2005-04-22 11:40:00,34.02,34.04,34.01,34.01,35400.0,21.6363,21.649,21.63,21.63,35400.0
2005-04-22 11:45:00,33.99,34.03,33.99,33.99,17800.0,21.6172,21.6427,21.6172,21.6172,17800.0
2005-04-22 11:50:00,33.99,34.03,33.99,34.02,31600.0,21.6172,21.6427,21.6172,21.6363,31600.0
2005-04-22 11:55:00,34.02,34.02,33.99,33.99,9000.0,21.6363,21.6363,21.6172,21.6172,9000.0
2005-04-22 12:00:00,33.99,34.0,33.94,33.94,11000.0,21.6172,21.6236,21.5854,21.5854,11000.0
2005-04-22 12:05:00,33.93,33.95,33.91,33.94,17600.0,21.5791,21.5918,21.5664,21.5854,17600.0
2005-04-22 12:10:00,33.93,33.95,33.92,33.92,14000.0,21.5791,21.5918,21.5727,21.5727,14000.0
2005-04-22 12:15:00,33.91,33.94,33.91,33.94,12000.0,21.5664,21.5854,21.5664,21.5854,12000.0
2005-04-22 12:20:00,33.95,33.99,33.95,33.99,7600.0,21.5918,21.6172,21.5918,21.6172,7600.0
2005-04-22 12:25:00,33.98,33.99,33.94,33.94,8000.0,21.6109,21.6172,21.5854,21.5854,8000.0
2005-04-22 12:30:00,33.94,33.96,33.94,33.95,10400.0,21.5854,21.5982,21.5854,21.5918,10400.0
2005-04-22 12:35:00,33.95,33.95,33.88,33.93,16400.0,21.5918,21.5918,21.5473,21.5791,16400.0
2005-04-22 12:40:00,33.91,34.02,33.91,34.01,24000.0,21.5664,21.6363,21.5664,21.63,24000.0
2005-04-22 12:45:00,34.01,34.02,34.01,34.01,8400.0,21.63,21.6363,21.63,21.63,8400.0
2005-04-22 12:50:00,34.01,34.04,34.0,34.0,6400.0,21.63,21.649,21.6236,21.6236,6400.0
2005-04-22 12:55:00,34.03,34.05,34.03,34.05,3200.0,21.6427,21.6554,21.6427,21.6554,3200.0
2005-04-22 13:00:00,34.05,34.05,34.02,34.02,8200.0,21.6554,21.6554,21.6363,21.6363,8200.0
2005-04-22 13:05:00,34.02,34.04,33.99,33.99,21200.0,21.6363,21.649,21.6172,21.6172,21200.0
2005-04-22 13:10:00,33.99,33.99,33.94,33.97,14000.0,21.6172,21.6172,21.5854,21.6045,14000.0
2005-04-22 13:15:00,33.96,34.02,33.96,34.02,8200.0,21.5982,21.6363,21.5982,21.6363,8200.0
2005-04-22 13:20:00,34.02,34.06,34.02,34.04,12000.0,21.6363,21.6618,21.6363,21.649,12000.0
2005-04-22 13:25:00,34.04,34.08,34.02,34.06,15000.0,21.649,21.6745,21.6363,21.6618,15000.0
2005-04-22 13:30:00,34.06,34.08,34.03,34.03,5400.0,21.6618,21.6745,21.6427,21.6427,5400.0
2005-04-22 13:35:00,34.04,34.06,34.01,34.06,9800.0,21.649,21.6618,21.63,21.6618,9800.0
2005-04-22 13:40:00,34.06,34.1,34.02,34.02,18800.0,21.6618,21.6872,21.6363,21.6363,18800.0
2005-04-22 13:45:00,34.02,34.04,34.02,34.02,12600.0,21.6363,21.649,21.6363,21.6363,12600.0
2005-04-22 13:50:00,34.02,34.07,34.02,34.07,9600.0,21.6363,21.6681,21.6363,21.6681,9600.0
2005-04-22 13:55:00,34.07,34.1,34.07,34.1,17200.0,21.6681,21.6872,21.6681,21.6872,17200.0
2005-04-22 14:00:00,34.08,34.08,34.01,34.01,12000.0,21.6745,21.6745,21.63,21.63,12000.0
2005-04-22 14:05:00,34.02,34.06,34.02,34.05,20600.0,21.6363,21.6618,21.6363,21.6554,20600.0
2005-04-22 14:10:00,34.04,34.04,34.02,34.02,38600.0,21.649,21.649,21.6363,21.6363,38600.0
2005-04-22 14:15:00,34.02,34.02,34.0,34.0,39000.0,21.6363,21.6363,21.6236,21.6236,39000.0
2005-04-22 14:20:00,33.99,33.99,33.9,33.9,17000.0,21.6172,21.6172,21.56,21.56,17000.0
2005-04-22 14:25:00,33.9,34.01,33.9,34.0,36600.0,21.56,21.63,21.56,21.6236,36600.0
2005-04-22 14:30:00,34.01,34.01,33.98,34.01,21400.0,21.63,21.63,21.6109,21.63,21400.0
2005-04-22 14:35:00,34.02,34.02,33.91,33.91,35200.0,21.6363,21.6363,21.5664,21.5664,35200.0
2005-04-22 14:40:00,33.91,33.91,33.84,33.84,20000.0,21.5664,21.5664,21.5218,21.5218,20000.0
2005-04-22 14:45:00,33.82,33.83,33.74,33.74,47800.0,21.5091,21.5155,21.4582,21.4582,47800.0
2005-04-22 14:50:00,33.74,33.82,33.73,33.8,19200.0,21.4582,21.5091,21.4519,21.4964,19200.0
2005-04-22 14:55:00,33.8,33.87,33.8,33.81,22200.0,21.4964,21.5409,21.4964,21.5028,22200.0
2005-04-22 15:00:00,33.8,33.85,33.79,33.8,17400.0,21.4964,21.5282,21.49,21.4964,17400.0
2005-04-22 15:05:00,33.79,33.81,33.77,33.78,25600.0,21.49,21.5028,21.4773,21.4837,25600.0
2005-04-22 15:10:00,33.77,33.77,33.71,33.72,21600.0,21.4773,21.4773,21.4392,21.4455,21600.0
2005-04-22 15:15:00,33.71,33.72,33.63,33.69,53200.0,21.4392,21.4455,21.3883,21.4264,53200.0
2005-04-22 15:20:00,33.68,33.69,33.6,33.6,24200.0,21.4201,21.4264,21.3692,21.3692,24200.0
2005-04-22 15:25:00,33.6,33.6,33.45,33.47,46000.0,21.3692,21.3692,21.2738,21.2865,46000.0
2005-04-22 15:30:00,33.46,33.49,33.44,33.47,59200.0,21.2802,21.2992,21.2674,21.2865,59200.0
2005-04-22 15:35:00,33.47,33.63,33.47,33.62,38000.0,21.2865,21.3883,21.2865,21.3819,38000.0
2005-04-22 15:40:00,33.62,33.66,33.62,33.66,32000.0,21.3819,21.4074,21.3819,21.4074,32000.0
2005-04-22 15:45:00,33.66,33.68,33.58,33.59,54400.0,21.4074,21.4201,21.3565,21.3628,54400.0
2005-04-22 15:50:00,33.59,33.85,33.59,33.84,101800.0,21.3628,21.5282,21.3628,21.5218,101800.0
2005-04-22 15:55:00,33.84,33.84,33.82,33.82,88200.0,21.5218,21.5218,21.5091,21.5091,88200.0
2005-04-25 09:30:00,33.9,33.96,33.85,33.95,35200.0,21.56,21.5982,21.5282,21.5918,35200.0
2005-04-25 09:35:00,33.97,33.97,33.94,33.94,27400.0,21.6045,21.6045,21.5854,21.5854,27400.0
2005-04-25 09:40:00,33.94,33.94,33.92,33.93,22800.0,21.5854,21.5854,21.5727,21.5791,22800.0
2005-04-25 09:45:00,33.92,33.93,33.88,33.93,41800.0,21.5727,21.5791,21.5473,21.5791,41800.0
2005-04-25 09:50:00,33.94,33.97,33.94,33.97,26200.0,21.5854,21.6045,21.5854,21.6045,26200.0
2005-04-25 09:55:00,33.97,34.02,33.97,34.01,13200.0,21.6045,21.6363,21.6045,21.63,13200.0
2005-04-25 10:00:00,34.0,34.0,33.95,33.97,21200.0,21.6236,21.6236,21.5918,21.6045,21200.0
2005-04-25 10:05:00,33.97,34.12,33.97,34.12,33000.0,21.6045,21.6999,21.6045,21.6999,33000.0
2005-04-25 10:10:00,34.12,34.23,34.12,34.19,53400.0,21.6999,21.7699,21.6999,21.7444,53400.0
2005-04-25 10:15:00,34.2,34.26,34.19,34.25,71800.0,21.7508,21.789,21.7444,21.7826,71800.0
2005-04-25 10:20:00,34.26,34.27,34.25,34.27,22600.0,21.789,21.7953,21.7826,21.7953,22600.0
2005-04-25 10:25:00,34.27,34.35,34.27,34.35,26800.0,21.7953,21.8462,21.7953,21.8462,26800.0
2005-04-25 10:30:00,34.34,34.34,34.29,34.3,24200.0,21.8398,21.8398,21.808,21.8144,24200.0
2005-04-25 10:35:00,34.29,34.33,34.29,34.33,42200.0,21.808,21.8335,21.808,21.8335,42200.0
2005-04-25 10:40:00,34.33,34.37,34.33,34.36,32400.0,21.8335,21.8589,21.8335,21.8526,32400.0
2005-04-25 10:45:00,34.35,34.41,34.35,34.38,33400.0,21.8462,21.8843,21.8462,21.8653,33400.0
2005-04-25 10:50:00,34.38,34.44,34.35,34.44,40600.0,21.8653,21.9034,21.8462,21.9034,40600.0
2005-04-25 10:55:00,34.44,34.49,34.43,34.45,22800.0,21.9034,21.9352,21.8971,21.9098,22800.0
2005-04-25 11:00:00,34.46,34.46,34.41,34.41,4600.0,21.9161,21.9161,21.8843,21.8843,4600.0
2005-04-25 11:05:00,34.42,34.43,34.41,34.43,17800.0,21.8907,21.8971,21.8843,21.8971,17800.0
2005-04-25 11:10:00,34.43,34.44,34.42,34.44,47200.0,21.8971,21.9034,21.8907,21.9034,47200.0
2005-04-25 11:15:00,34.43,34.43,34.37,34.38,20000.0,21.8971,21.8971,21.8589,21.8653,20000.0
2005-04-25 11:20:00,34.38,34.41,34.38,34.38,6400.0,21.8653,21.8843,21.8653,21.8653,6400.0
2005-04-25 11:25:00,34.38,34.42,34.37,34.42,13800.0,21.8653,21.8907,21.8589,21.8907,13800.0
2005-04-25 11:30:00,34.38,34.44,34.38,34.44,7600.0,21.8653,21.9034,21.8653,21.9034,7600.0
2005-04-25 11:35:00,34.45,34.55,34.45,34.53,30800.0,21.9098,21.9734,21.9098,21.9607,30800.0
2005-04-25 11:40:00,34.51,34.54,34.49,34.5,16800.0,21.9479,21.967,21.9352,21.9416,16800.0
2005-04-25 11:45:00,34.5,34.55,34.49,34.5,26200.0,21.9416,21.9734,21.9352,21.9416,26200.0
2005-04-25 11:50:00,34.51,34.51,34.47,34.49,21200.0,21.9479,21.9479,21.9225,21.9352,21200.0
2005-04-25 11:55:00,34.49,34.5,34.47,34.48,26600.0,21.9352,21.9416,21.9225,21.9289,26600.0
2005-04-25 12:00:00,34.48,34.48,34.38,34.38,34000.0,21.9289,21.9289,21.8653,21.8653,34000.0
2005-04-25 12:05:00,34.38,34.4,34.38,34.39,68800.0,21.8653,21.878,21.8653,21.8716,68800.0
2005-04-25 12:10:00,34.39,34.39,34.31,34.31,27000.0,21.8716,21.8716,21.8208,21.8208,27000.0
2005-04-25 12:15:00,34.31,34.31,34.27,34.3,9800.0,21.8208,21.8208,21.7953,21.8144,9800.0
2005-04-25 12:20:00,34.3,34.3,34.27,34.29,10200.0,21.8144,21.8144,21.7953,21.808,10200.0
2005-04-25 12:25:00,34.3,34.33,34.29,34.32,17000.0,21.8144,21.8335,21.808,21.8271,17000.0
2005-04-25 12:30:00,34.31,34.35,34.31,34.35,8000.0,21.8208,21.8462,21.8208,21.8462,8000.0
2005-04-25 12:35:00,34.35,34.35,34.35,34.35,7000.0,21.8462,21.8462,21.8462,21.8462,7000.0
2005-04-25 12:40:00,34.35,34.35,34.32,34.33,14600.0,21.8462,21.8462,21.8271,21.8335,14600.0
2005-04-25 12:45:00,34.33,34.34,34.31,34.33,11000.0,21.8335,21.8398,21.8208,21.8335,11000.0
2005-04-25 12:50:00,34.33,34.35,34.33,34.34,10800.0,21.8335,21.8462,21.8335,21.8398,10800.0
2005-04-25 12:55:00,34.35,34.35,34.33,34.33,5000.0,21.8462,21.8462,21.8335,21.8335,5000.0
2005-04-25 13:00:00,34.33,34.33,34.26,34.28,12000.0,21.8335,21.8335,21.789,21.8017,12000.0
2005-04-25 13:05:00,34.29,34.31,34.29,34.31,3800.0,21.808,21.8208,21.808,21.8208,3800.0
2005-04-25 13:10:00,34.31,34.31,34.28,34.31,8000.0,21.8208,21.8208,21.8017,21.8208,8000.0
2005-04-25 13:15:00,34.31,34.31,34.3,34.3,11200.0,21.8208,21.8208,21.8144,21.8144,11200.0
2005-04-25 13:20:00,34.29,34.29,34.25,34.26,11400.0,21.808,21.808,21.7826,21.789,11400.0
2005-04-25 13:25:00,34.27,34.29,34.27,34.28,5600.0,21.7953,21.808,21.7953,21.8017,5600.0
2005-04-25 13:30:00,34.28,34.35,34.28,34.34,16800.0,21.8017,21.8462,21.8017,21.8398,16800.0
2005-04-25 13:35:00,34.33,34.35,34.32,34.34,11800.0,21.8335,21.8462,21.8271,21.8398,11800.0
2005-04-25 13:40:00,34.31,34.31,34.27,34.27,4000.0,21.8208,21.8208,21.7953,21.7953,4000.0
2005-04-25 13:45:00,34.27,34.28,34.23,34.24,15800.0,21.7953,21.8017,21.7699,21.7762,15800.0
2005-04-25 13:50:00,34.24,34.25,34.23,34.24,8800.0,21.7762,21.7826,21.7699,21.7762,8800.0
2005-04-25 13:55:00,34.23,34.24,34.23,34.23,11200.0,21.7699,21.7762,21.7699,21.7699,11200.0
2005-04-25 14:00:00,34.23,34.23,34.22,34.22,14000.0,21.7699,21.7699,21.7635,21.7635,14000.0
2005-04-25 14:05:00,34.23,34.23,34.22,34.23,14000.0,21.7699,21.7699,21.7635,21.7699,14000.0
2005-04-25 14:10:00,34.23,34.27,34.23,34.27,18800.0,21.7699,21.7953,21.7699,21.7953,18800.0
2005-04-25 14:15:00,34.27,34.29,34.26,34.26,21200.0,21.7953,21.808,21.789,21.789,21200.0
2005-04-25 14:20:00,34.26,34.26,34.23,34.23,8400.0,21.789,21.789,21.7699,21.7699,8400.0
2005-04-25 14:25:00,34.22,34.32,34.22,34.32,13200.0,21.7635,21.8271,21.7635,21.8271,13200.0
2005-04-25 14:30:00,34.3,34.3,34.27,34.27,12400.0,21.8144,21.8144,21.7953,21.7953,12400.0
2005-04-25 14:35:00,34.29,34.3,34.28,34.29,9800.0,21.808,21.8144,21.8017,21.808,9800.0
2005-04-25 14:40:00,34.3,34.31,34.29,34.29,7400.0,21.8144,21.8208,21.808,21.808,7400.0
2005-04-25 14:45:00,34.3,34.3,34.21,34.23,22600.0,21.8144,21.8144,21.7572,21.7699,22600.0
2005-04-25 14:50:00,34.23,34.23,34.2,34.21,18200.0,21.7699,21.7699,21.7508,21.7572,18200.0
2005-04-25 14:55:00,34.2,34.2,34.18,34.18,14200.0,21.7508,21.7508,21.7381,21.7381,14200.0
2005-04-25 15:00:00,34.16,34.16,34.12,34.13,20400.0,21.7254,21.7254,21.6999,21.7063,20400.0
2005-04-25 15:05:00,34.11,34.11,34.07,34.07,24400.0,21.6936,21.6936,21.6681,21.6681,24400.0
2005-04-25 15:10:00,34.07,34.08,34.05,34.05,21200.0,21.6681,21.6745,21.6554,21.6554,21200.0
2005-04-25 15:15:00,34.05,34.06,34.02,34.05,38600.0,21.6554,21.6618,21.6363,21.6554,38600.0
2005-04-25 15:20:00,34.05,34.08,34.05,34.07,17200.0,21.6554,21.6745,21.6554,21.6681,17200.0
2005-04-25 15:25:00,34.08,34.09,34.07,34.09,12600.0,21.6745,21.6808,21.6681,21.6808,12600.0
2005-04-25 15:30:00,34.09,34.15,34.08,34.15,20000.0,21.6808,21.719,21.6745,21.719,20000.0
2005-04-25 15:35:00,34.15,34.16,34.13,34.13,9600.0,21.719,21.7254,21.7063,21.7063,9600.0
2005-04-25 15:40:00,34.13,34.16,34.13,34.15,13000.0,21.7063,21.7254,21.7063,21.719,13000.0
2005-04-25 15:45:00,34.13,34.17,34.13,34.16,31600.0,21.7063,21.7317,21.7063,21.7254,31600.0
2005-04-25 15:50:00,34.18,34.2,34.15,34.19,28400.0,21.7381,21.7508,21.719,21.7444,28400.0
2005-04-25 15:55:00,34.19,34.24,34.18,34.19,31200.0,21.7444,21.7762,21.7381,21.7444,31200.0
2005-04-26 09:30:00,34.0,34.0,33.91,33.94,54200.0,21.6236,21.6236,21.5664,21.5854,54200.0
2005-04-26 09:35:00,33.94,33.95,33.88,33.88,26600.0,21.5854,21.5918,21.5473,21.5473,26600.0
2005-04-26 09:40:00,33.89,33.9,33.77,33.82,40600.0,21.5536,21.56,21.4773,21.5091,40600.0
2005-04-26 09:45:00,33.81,33.83,33.78,33.8,33000.0,21.5028,21.5155,21.4837,21.4964,33000.0
2005-04-26 09:50:00,33.81,33.84,33.79,33.84,25000.0,21.5028,21.5218,21.49,21.5218,25000.0
2005-04-26 09:55:00,33.84,33.9,33.82,33.83,17400.0,21.5218,21.56,21.5091,21.5155,17400.0
2005-04-26 10:00:00,33.83,33.85,33.79,33.8,63800.0,21.5155,21.5282,21.49,21.4964,63800.0
2005-04-26 10:05:00,33.8,33.87,33.78,33.87,15600.0,21.4964,21.5409,21.4837,21.5409,15600.0
2005-04-26 10:10:00,33.84,33.89,33.84,33.89,39200.0,21.5218,21.5536,21.5218,21.5536,39200.0
2005-04-26 10:15:00,33.89,33.99,33.89,33.95,15000.0,21.5536,21.6172,21.5536,21.5918,15000.0
2005-04-26 10:20:00,33.94,33.99,33.94,33.98,32200.0,21.5854,21.6172,21.5854,21.6109,32200.0
2005-04-26 10:25:00,33.98,33.98,33.93,33.93,16200.0,21.6109,21.6109,21.5791,21.5791,16200.0
2005-04-26 10:30:00,33.93,33.96,33.89,33.96,39600.0,21.5791,21.5982,21.5536,21.5982,39600.0
2005-04-26 10:35:00,33.96,34.02,33.96,34.02,19600.0,21.5982,21.6363,21.5982,21.6363,19600.0
2005-04-26 10:40:00,34.02,34.02,33.98,34.0,36000.0,21.6363,21.6363,21.6109,21.6236,36000.0
2005-04-26 10:45:00,33.99,34.04,33.99,34.04,35200.0,21.6172,21.649,21.6172,21.649,35200.0
2005-04-26 10:50:00,34.03,34.08,34.02,34.05,86800.0,21.6427,21.6745,21.6363,21.6554,86800.0
2005-04-26 10:55:00,34.06,34.07,34.06,34.06,41600.0,21.6618,21.6681,21.6618,21.6618,41600.0
2005-04-26 11:00:00,34.06,34.06,34.0,34.02,59800.0,21.6618,21.6618,21.6236,21.6363,59800.0
2005-04-26 11:05:00,34.02,34.05,34.01,34.04,18000.0,21.6363,21.6554,21.63,21.649,18000.0
2005-04-26 11:10:00,34.03,34.06,34.02,34.06,49400.0,21.6427,21.6618,21.6363,21.6618,49400.0
2005-04-26 11:15:00,34.06,34.06,33.99,33.99,24800.0,21.6618,21.6618,21.6172,21.6172,24800.0
2005-04-26 11:20:00,33.98,33.98,33.9,33.96,35800.0,21.6109,21.6109,21.56,21.5982,35800.0
2005-04-26 11:25:00,33.96,33.99,33.96,33.99,9600.0,21.5982,21.6172,21.5982,21.6172,9600.0
2005-04-26 11:30:00,33.99,33.99,33.92,33.95,40000.0,21.6172,21.6172,21.5727,21.5918,40000.0
2005-04-26 11:35:00,33.95,33.97,33.95,33.95,17200.0,21.5918,21.6045,21.5918,21.5918,17200.0
2005-04-26 11:40:00,33.95,33.98,33.93,33.98,18800.0,21.5918,21.6109,21.5791,21.6109,18800.0
2005-04-26 11:45:00,33.98,33.99,33.96,33.96,5600.0,21.6109,21.6172,21.5982,21.5982,5600.0
2005-04-26 11:50:00,33.96,33.96,33.91,33.93,16600.0,21.5982,21.5982,21.5664,21.5791,16600.0
2005-04-26 11:55:00,33.93,33.95,33.91,33.91,8000.0,21.5791,21.5918,21.5664,21.5664,8000.0
2005-04-26 12:00:00,33.92,33.92,33.88,33.9,22600.0,21.5727,21.5727,21.5473,21.56,22600.0
2005-04-26 12:05:00,33.91,33.96,33.91,33.95,12800.0,21.5664,21.5982,21.5664,21.5918,12800.0
2005-04-26 12:10:00,33.95,33.95,33.92,33.95,19800.0,21.5918,21.5918,21.5727,21.5918,19800.0
2005-04-26 12:15:00,33.95,33.97,33.95,33.96,18400.0,21.5918,21.6045,21.5918,21.5982,18400.0
2005-04-26 12:20:00,33.97,33.97,33.95,33.96,15000.0,21.6045,21.6045,21.5918,21.5982,15000.0
2005-04-26 12:25:00,33.93,33.96,33.93,33.94,2800.0,21.5791,21.5982,21.5791,21.5854,2800.0
2005-04-26 12:30:00,33.94,33.94,33.91,33.91,11600.0,21.5854,21.5854,21.5664,21.5664,11600.0
2005-04-26 12:35:00,33.91,33.94,33.91,33.92,10600.0,21.5664,21.5854,21.5664,21.5727,10600.0
2005-04-26 12:40:00,33.92,33.92,33.88,33.88,13200.0,21.5727,21.5727,21.5473,21.5473,13200.0
2005-04-26 12:45:00,33.89,33.89,33.88,33.88,5600.0,21.5536,21.5536,21.5473,21.5473,5600.0
2005-04-26 12:50:00,33.88,33.9,33.87,33.88,23600.0,21.5473,21.56,21.5409,21.5473,23600.0
2005-04-26 12:55:00,33.88,33.9,33.84,33.84,8600.0,21.5473,21.56,21.5218,21.5218,8600.0
2005-04-26 13:00:00,33.84,33.85,33.81,33.81,14200.0,21.5218,21.5282,21.5028,21.5028,14200.0
2005-04-26 13:05:00,33.8,33.81,33.78,33.78,18400.0,21.4964,21.5028,21.4837,21.4837,18400.0
2005-04-26 13:10:00,33.78,33.81,33.76,33.81,18400.0,21.4837,21.5028,21.471,21.5028,18400.0
2005-04-26 13:15:00,33.81,33.85,33.81,33.85,9400.0,21.5028,21.5282,21.5028,21.5282,9400.0
2005-04-26 13:20:00,33.85,33.85,33.77,33.77,15200.0,21.5282,21.5282,21.4773,21.4773,15200.0
2005-04-26 13:25:00,33.77,33.77,33.68,33.68,30000.0,21.4773,21.4773,21.4201,21.4201,30000.0
2005-04-26 13:30:00,33.69,33.73,33.68,33.73,30600.0,21.4264,21.4519,21.4201,21.4519,30600.0
2005-04-26 13:35:00,33.75,33.79,33.75,33.76,23400.0,21.4646,21.49,21.4646,21.471,23400.0
2005-04-26 13:40:00,33.76,33.76,33.72,33.75,21400.0,21.471,21.471,21.4455,21.4646,21400.0
2005-04-26 13:45:00,33.74,33.79,33.72,33.79,13000.0,21.4582,21.49,21.4455,21.49,13000.0
2005-04-26 13:50:00,33.79,33.82,33.77,33.81,16600.0,21.49,21.5091,21.4773,21.5028,16600.0
2005-04-26 13:55:00,33.81,33.83,33.8,33.8,5600.0,21.5028,21.5155,21.4964,21.4964,5600.0
2005-04-26 14:00:00,33.8,33.8,33.74,33.74,24600.0,21.4964,21.4964,21.4582,21.4582,24600.0
2005-04-26 14:05:00,33.74,33.74,33.66,33.66,19600.0,21.4582,21.4582,21.4074,21.4074,19600.0
2005-04-26 14:10:00,33.66,33.68,33.63,33.65,17600.0,21.4074,21.4201,21.3883,21.401,17600.0
2005-04-26 14:15:00,33.65,33.68,33.62,33.63,20600.0,21.401,21.4201,21.3819,21.3883,20600.0
2005-04-26 14:20:00,33.63,33.63,33.59,33.6,19200.0,21.3883,21.3883,21.3628,21.3692,19200.0
2005-04-26 14:25:00,33.6,33.6,33.58,33.58,5800.0,21.3692,21.3692,21.3565,21.3565,5800.0
2005-04-26 14:30:00,33.6,33.6,33.56,33.58,45000.0,21.3692,21.3692,21.3438,21.3565,45000.0
2005-04-26 14:35:00,33.59,33.61,33.59,33.59,43000.0,21.3628,21.3756,21.3628,21.3628,43000.0
2005-04-26 14:40:00,33.6,33.63,33.55,33.6,24600.0,21.3692,21.3883,21.3374,21.3692,24600.0
2005-04-26 14:45:00,33.6,33.62,33.58,33.58,17600.0,21.3692,21.3819,21.3565,21.3565,17600.0
2005-04-26 14:50:00,33.56,33.56,33.52,33.53,19400.0,21.3438,21.3438,21.3183,21.3247,19400.0
2005-04-26 14:55:00,33.53,33.55,33.52,33.52,11600.0,21.3247,21.3374,21.3183,21.3183,11600.0
2005-04-26 15:00:00,33.52,33.56,33.51,33.51,38200.0,21.3183,21.3438,21.312,21.312,38200.0
2005-04-26 15:05:00,33.51,33.55,33.51,33.54,23600.0,21.312,21.3374,21.312,21.331,23600.0
2005-04-26 15:10:00,33.54,33.56,33.53,33.54,37800.0,21.331,21.3438,21.3247,21.331,37800.0
2005-04-26 15:15:00,33.54,33.55,33.52,33.52,10000.0,21.331,21.3374,21.3183,21.3183,10000.0
2005-04-26 15:20:00,33.52,33.55,33.5,33.55,87200.0,21.3183,21.3374,21.3056,21.3374,87200.0
2005-04-26 15:25:00,33.55,33.6,33.55,33.58,20000.0,21.3374,21.3692,21.3374,21.3565,20000.0
2005-04-26 15:30:00,33.58,33.58,33.52,33.53,22400.0,21.3565,21.3565,21.3183,21.3247,22400.0
2005-04-26 15:35:00,33.55,33.56,33.55,33.56,11200.0,21.3374,21.3438,21.3374,21.3438,11200.0
2005-04-26 15:40:00,33.56,33.56,33.45,33.48,38600.0,21.3438,21.3438,21.2738,21.2929,38600.0
2005-04-26 15:45:00,33.48,33.48,33.42,33.43,170200.0,21.2929,21.2929,21.2547,21.2611,170200.0
2005-04-26 15:50:00,33.43,33.43,33.31,33.31,144600.0,21.2611,21.2611,21.1848,21.1848,144600.0
2005-04-26 15:55:00,33.3,33.3,33.24,33.25,89600.0,21.1784,21.1784,21.1402,21.1466,89600.0
2005-04-27 09:30:00,33.24,33.35,33.24,33.35,41800.0,21.1402,21.2102,21.1402,21.2102,41800.0
2005-04-27 09:35:00,33.35,33.35,33.1,33.1,37000.0,21.2102,21.2102,21.0512,21.0512,37000.0
2005-04-27 09:40:00,33.1,33.12,33.06,33.06,31000.0,21.0512,21.0639,21.0258,21.0258,31000.0
2005-04-27 09:45:00,33.06,33.06,33.0,33.02,15400.0,21.0258,21.0258,20.9876,21.0003,15400.0
2005-04-27 09:50:00,32.97,33.02,32.94,32.96,30200.0,20.9685,21.0003,20.9494,20.9622,30200.0
2005-04-27 09:55:00,32.94,32.94,32.88,32.91,14200.0,20.9494,20.9494,20.9113,20.9304,14200.0
2005-04-27 10:00:00,32.9,32.9,32.84,32.85,20600.0,20.924,20.924,20.8858,20.8922,20600.0
2005-04-27 10:05:00,32.86,32.89,32.85,32.85,13200.0,20.8986,20.9176,20.8922,20.8922,13200.0
2005-04-27 10:10:00,32.85,32.85,32.84,32.85,15000.0,20.8922,20.8922,20.8858,20.8922,15000.0
2005-04-27 10:15:00,32.87,32.87,32.83,32.83,17400.0,20.9049,20.9049,20.8795,20.8795,17400.0
2005-04-27 10:20:00,32.84,32.85,32.81,32.82,23000.0,20.8858,20.8922,20.8668,20.8731,23000.0
2005-04-27 10:25:00,32.82,32.84,32.81,32.84,18400.0,20.8731,20.8858,20.8668,20.8858,18400.0
2005-04-27 10:30:00,32.84,33.02,32.84,33.02,31600.0,20.8858,21.0003,20.8858,21.0003,31600.0
2005-04-27 10:35:00,33.03,33.07,32.95,32.95,14400.0,21.0067,21.0321,20.9558,20.9558,14400.0
2005-04-27 10:40:00,32.93,32.93,32.85,32.88,37800.0,20.9431,20.9431,20.8922,20.9113,37800.0
2005-04-27 10:45:00,32.88,32.92,32.86,32.92,22200.0,20.9113,20.9367,20.8986,20.9367,22200.0
2005-04-27 10:50:00,32.9,32.93,32.88,32.92,43400.0,20.924,20.9431,20.9113,20.9367,43400.0
2005-04-27 10:55:00,32.93,32.96,32.91,32.94,38200.0,20.9431,20.9622,20.9304,20.9494,38200.0
2005-04-27 11:00:00,32.94,32.94,32.9,32.92,53400.0,20.9494,20.9494,20.924,20.9367,53400.0
2005-04-27 11:05:00,32.91,32.92,32.91,32.91,42600.0,20.9304,20.9367,20.9304,20.9304,42600.0
2005-04-27 11:10:00,32.89,32.93,32.88,32.92,24000.0,20.9176,20.9431,20.9113,20.9367,24000.0
2005-04-27 11:15:00,32.92,32.93,32.91,32.92,80400.0,20.9367,20.9431,20.9304,20.9367,80400.0
2005-04-27 11:20:00,32.92,32.98,32.9,32.97,53200.0,20.9367,20.9749,20.924,20.9685,53200.0
2005-04-27 11:25:00,32.98,33.04,32.98,32.98,77600.0,20.9749,21.013,20.9749,20.9749,77600.0
2005-04-27 11:30:00,32.98,32.99,32.94,32.96,53200.0,20.9749,20.9812,20.9494,20.9622,53200.0
2005-04-27 11:35:00,32.97,32.99,32.95,32.98,32600.0,20.9685,20.9812,20.9558,20.9749,32600.0
2005-04-27 11:40:00,32.97,32.99,32.95,32.98,38400.0,20.9685,20.9812,20.9558,20.9749,38400.0
2005-04-27 11:45:00,32.97,32.98,32.94,32.94,5400.0,20.9685,20.9749,20.9494,20.9494,5400.0
2005-04-27 11:50:00,32.94,32.99,32.94,32.98,17800.0,20.9494,20.9812,20.9494,20.9749,17800.0
2005-04-27 11:55:00,32.98,33.0,32.97,32.99,21800.0,20.9749,20.9876,20.9685,20.9812,21800.0
2005-04-27 12:00:00,32.99,33.03,32.99,33.03,39600.0,20.9812,21.0067,20.9812,21.0067,39600.0
2005-04-27 12:05:00,33.06,33.08,33.04,33.04,65000.0,21.0258,21.0385,21.013,21.013,65000.0
2005-04-27 12:10:00,33.04,33.05,32.98,33.02,26400.0,21.013,21.0194,20.9749,21.0003,26400.0
2005-04-27 12:15:00,32.98,33.02,32.98,33.01,27200.0,20.9749,21.0003,20.9749,20.994,27200.0
2005-04-27 12:20:00,33.0,33.01,32.92,32.95,26800.0,20.9876,20.994,20.9367,20.9558,26800.0
2005-04-27 12:25:00,32.95,32.99,32.95,32.96,23600.0,20.9558,20.9812,20.9558,20.9622,23600.0
2005-04-27 12:30:00,32.95,32.95,32.94,32.95,10400.0,20.9558,20.9558,20.9494,20.9558,10400.0
2005-04-27 12:35:00,32.95,32.95,32.94,32.95,17800.0,20.9558,20.9558,20.9494,20.9558,17800.0
2005-04-27 12:40:00,32.95,32.97,32.94,32.95,33600.0,20.9558,20.9685,20.9494,20.9558,33600.0
2005-04-27 12:45:00,32.95,32.99,32.91,32.91,19200.0,20.9558,20.9812,20.9304,20.9304,19200.0
2005-04-27 12:50:00,32.93,32.95,32.91,32.95,7400.0,20.9431,20.9558,20.9304,20.9558,7400.0
2005-04-27 12:55:00,32.94,32.95,32.94,32.95,10800.0,20.9494,20.9558,20.9494,20.9558,10800.0
2005-04-27 13:00:00,32.95,32.95,32.94,32.95,35400.0,20.9558,20.9558,20.9494,20.9558,35400.0
2005-04-27 13:05:00,32.95,32.95,32.95,32.95,49400.0,20.9558,20.9558,20.9558,20.9558,49400.0
2005-04-27 13:10:00,32.95,33.08,32.95,33.07,59000.0,20.9558,21.0385,20.9558,21.0321,59000.0
2005-04-27 13:15:00,33.07,33.08,33.06,33.06,11000.0,21.0321,21.0385,21.0258,21.0258,11000.0
2005-04-27 13:20:00,33.06,33.06,32.99,32.99,8200.0,21.0258,21.0258,20.9812,20.9812,8200.0
2005-04-27 13:25:00,32.99,33.0,32.97,32.97,6800.0,20.9812,20.9876,20.9685,20.9685,6800.0
2005-04-27 13:30:00,32.97,33.0,32.97,32.99,211200.0,20.9685,20.9876,20.9685,20.9812,211200.0
2005-04-27 13:35:00,33.01,33.04,33.01,33.03,23400.0,20.994,21.013,20.994,21.0067,23400.0
2005-04-27 13:40:00,33.04,33.07,33.02,33.03,14800.0,21.013,21.0321,21.0003,21.0067,14800.0
2005-04-27 13:45:00,33.03,33.06,33.02,33.06,10400.0,21.0067,21.0258,21.0003,21.0258,10400.0
2005-04-27 13:50:00,33.08,33.1,33.03,33.09,14800.0,21.0385,21.0512,21.0067,21.0448,14800.0
2005-04-27 13:55:00,33.1,33.15,33.1,33.15,8600.0,21.0512,21.083,21.0512,21.083,8600.0
2005-04-27 14:00:00,33.13,33.15,33.13,33.15,13000.0,21.0703,21.083,21.0703,21.083,13000.0
2005-04-27 14:05:00,33.14,33.17,33.1,33.1,17000.0,21.0766,21.0957,21.0512,21.0512,17000.0
2005-04-27 14:10:00,33.1,33.11,33.06,33.11,10400.0,21.0512,21.0576,21.0258,21.0576,10400.0
2005-04-27 14:15:00,33.12,33.14,33.12,33.14,15400.0,21.0639,21.0766,21.0639,21.0766,15400.0
2005-04-27 14:20:00,33.14,33.19,33.13,33.19,12800.0,21.0766,21.1084,21.0703,21.1084,12800.0
2005-04-27 14:25:00,33.19,33.21,33.18,33.19,14800.0,21.1084,21.1212,21.1021,21.1084,14800.0
2005-04-27 14:30:00,33.19,33.21,33.18,33.18,24800.0,21.1084,21.1212,21.1021,21.1021,24800.0
2005-04-27 14:35:00,33.19,33.19,33.15,33.15,19800.0,21.1084,21.1084,21.083,21.083,19800.0
2005-04-27 14:40:00,33.14,33.14,33.08,33.12,16200.0,21.0766,21.0766,21.0385,21.0639,16200.0
2005-04-27 14:45:00,33.12,33.13,33.11,33.12,18400.0,21.0639,21.0703,21.0576,21.0639,18400.0
2005-04-27 14:50:00,33.1,33.16,33.1,33.15,27000.0,21.0512,21.0894,21.0512,21.083,27000.0
2005-04-27 14:55:00,33.15,33.2,33.15,33.18,31800.0,21.083,21.1148,21.083,21.1021,31800.0
2005-04-27 15:00:00,33.18,33.2,33.17,33.19,74200.0,21.1021,21.1148,21.0957,21.1084,74200.0
2005-04-27 15:05:00,33.2,33.2,33.16,33.16,10800.0,21.1148,21.1148,21.0894,21.0894,10800.0
2005-04-27 15:10:00,33.16,33.18,33.13,33.17,20200.0,21.0894,21.1021,21.0703,21.0957,20200.0
2005-04-27 15:15:00,33.17,33.19,33.16,33.19,12800.0,21.0957,21.1084,21.0894,21.1084,12800.0
2005-04-27 15:20:00,33.19,33.2,33.15,33.2,18800.0,21.1084,21.1148,21.083,21.1148,18800.0
2005-04-27 15:25:00,33.18,33.22,33.18,33.22,51400.0,21.1021,21.1275,21.1021,21.1275,51400.0
2005-04-27 15:30:00,33.22,33.23,33.21,33.21,85200.0,21.1275,21.1339,21.1212,21.1212,85200.0
2005-04-27 15:35:00,33.21,33.22,33.18,33.18,48600.0,21.1212,21.1275,21.1021,21.1021,48600.0
2005-04-27 15:40:00,33.18,33.21,33.17,33.21,57400.0,21.1021,21.1212,21.0957,21.1212,57400.0
2005-04-27 15:45:00,33.21,33.21,33.19,33.2,77200.0,21.1212,21.1212,21.1084,21.1148,77200.0
2005-04-27 15:50:00,33.19,33.19,33.15,33.15,25600.0,21.1084,21.1084,21.083,21.083,25600.0
2005-04-27 15:55:00,33.15,33.18,33.12,33.18,50400.0,21.083,21.1021,21.0639,21.1021,50400.0
2005-04-28 09:30:00,33.26,33.4,33.26,33.4,51200.0,21.153,21.242,21.153,21.242,51200.0
2005-04-28 09:35:00,33.41,33.52,33.41,33.52,29200.0,21.2484,21.3183,21.2484,21.3183,29200.0
2005-04-28 09:40:00,33.55,33.55,33.39,33.39,25600.0,21.3374,21.3374,21.2356,21.2356,25600.0
2005-04-28 09:45:00,33.39,33.39,33.27,33.28,198600.0,21.2356,21.2356,21.1593,21.1657,198600.0
2005-04-28 09:50:00,33.28,33.28,33.2,33.2,31000.0,21.1657,21.1657,21.1148,21.1148,31000.0
2005-04-28 09:55:00,33.2,33.24,33.2,33.24,56800.0,21.1148,21.1402,21.1148,21.1402,56800.0
2005-04-28 10:00:00,33.24,33.27,33.21,33.24,61400.0,21.1402,21.1593,21.1212,21.1402,61400.0
2005-04-28 10:05:00,33.24,33.3,33.24,33.26,24600.0,21.1402,21.1784,21.1402,21.153,24600.0
2005-04-28 10:10:00,33.26,33.33,33.24,33.33,83600.0,21.153,21.1975,21.1402,21.1975,83600.0
2005-04-28 10:15:00,33.32,33.33,33.27,33.28,21800.0,21.1911,21.1975,21.1593,21.1657,21800.0
2005-04-28 10:20:00,33.28,33.37,33.28,33.37,48600.0,21.1657,21.2229,21.1657,21.2229,48600.0
2005-04-28 10:25:00,33.4,33.4,33.35,33.37,41600.0,21.242,21.242,21.2102,21.2229,41600.0
2005-04-28 10:30:00,33.37,33.45,33.37,33.38,45000.0,21.2229,21.2738,21.2229,21.2293,45000.0
2005-04-28 10:35:00,33.37,33.37,33.27,33.27,50800.0,21.2229,21.2229,21.1593,21.1593,50800.0
2005-04-28 10:40:00,33.27,33.27,33.2,33.2,13400.0,21.1593,21.1593,21.1148,21.1148,13400.0
2005-04-28 10:45:00,33.18,33.21,33.16,33.17,30400.0,21.1021,21.1212,21.0894,21.0957,30400.0
2005-04-28 10:50:00,33.17,33.21,33.12,33.16,24600.0,21.0957,21.1212,21.0639,21.0894,24600.0
2005-04-28 10:55:00,33.17,33.22,33.15,33.18,31000.0,21.0957,21.1275,21.083,21.1021,31000.0
2005-04-28 11:00:00,33.16,33.21,33.16,33.17,8600.0,21.0894,21.1212,21.0894,21.0957,8600.0
2005-04-28 11:05:00,33.16,33.24,33.16,33.17,8600.0,21.0894,21.1402,21.0894,21.0957,8600.0
2005-04-28 11:10:00,33.17,33.18,33.15,33.17,14200.0,21.0957,21.1021,21.083,21.0957,14200.0
2005-04-28 11:15:00,33.17,33.21,33.17,33.21,14400.0,21.0957,21.1212,21.0957,21.1212,14400.0
2005-04-28 11:20:00,33.24,33.24,33.2,33.2,7600.0,21.1402,21.1402,21.1148,21.1148,7600.0
2005-04-28 11:25:00,33.2,33.21,33.16,33.16,21600.0,21.1148,21.1212,21.0894,21.0894,21600.0
2005-04-28 11:30:00,33.15,33.16,33.09,33.13,35600.0,21.083,21.0894,21.0448,21.0703,35600.0
2005-04-28 11:35:00,33.13,33.13,33.05,33.08,22400.0,21.0703,21.0703,21.0194,21.0385,22400.0
2005-04-28 11:40:00,33.08,33.12,33.08,33.09,6600.0,21.0385,21.0639,21.0385,21.0448,6600.0
2005-04-28 11:45:00,33.09,33.13,33.08,33.13,18600.0,21.0448,21.0703,21.0385,21.0703,18600.0
2005-04-28 11:50:00,33.13,33.13,33.1,33.13,12400.0,21.0703,21.0703,21.0512,21.0703,12400.0
2005-04-28 11:55:00,33.13,33.15,33.13,33.13,17400.0,21.0703,21.083,21.0703,21.0703,17400.0
2005-04-28 12:00:00,33.12,33.16,33.12,33.16,16000.0,21.0639,21.0894,21.0639,21.0894,16000.0
2005-04-28 12:05:00,33.16,33.17,33.16,33.16,9800.0,21.0894,21.0957,21.0894,21.0894,9800.0
2005-04-28 12:10:00,33.16,33.17,33.08,33.09,17600.0,21.0894,21.0957,21.0385,21.0448,17600.0
2005-04-28 12:15:00,33.09,33.17,33.09,33.17,24200.0,21.0448,21.0957,21.0448,21.0957,24200.0
2005-04-28 12:20:00,33.16,33.18,33.16,33.18,15800.0,21.0894,21.1021,21.0894,21.1021,15800.0
2005-04-28 12:25:00,33.19,33.24,33.19,33.24,16000.0,21.1084,21.1402,21.1084,21.1402,16000.0
2005-04-28 12:30:00,33.22,33.25,33.2,33.25,14600.0,21.1275,21.1466,21.1148,21.1466,14600.0
2005-04-28 12:35:00,33.25,33.27,33.24,33.26,12200.0,21.1466,21.1593,21.1402,21.153,12200.0
2005-04-28 12:40:00,33.26,33.27,33.24,33.27,10200.0,21.153,21.1593,21.1402,21.1593,10200.0
2005-04-28 12:45:00,33.28,33.3,33.27,33.27,8400.0,21.1657,21.1784,21.1593,21.1593,8400.0
2005-04-28 12:50:00,33.27,33.27,33.24,33.26,14000.0,21.1593,21.1593,21.1402,21.153,14000.0
2005-04-28 12:55:00,33.26,33.27,33.25,33.27,13200.0,21.153,21.1593,21.1466,21.1593,13200.0
2005-04-28 13:00:00,33.26,33.26,33.25,33.25,12800.0,21.153,21.153,21.1466,21.1466,12800.0
2005-04-28 13:05:00,33.26,33.29,33.26,33.29,12800.0,21.153,21.172,21.153,21.172,12800.0
2005-04-28 13:10:00,33.29,33.31,33.29,33.29,11200.0,21.172,21.1848,21.172,21.172,11200.0
2005-04-28 13:15:00,33.27,33.28,33.23,33.24,10000.0,21.1593,21.1657,21.1339,21.1402,10000.0
2005-04-28 13:20:00,33.24,33.3,33.24,33.29,9000.0,21.1402,21.1784,21.1402,21.172,9000.0
2005-04-28 13:25:00,33.29,33.29,33.27,33.28,13000.0,21.172,21.172,21.1593,21.1657,13000.0
2005-04-28 13:30:00,33.29,33.29,33.23,33.26,13000.0,21.172,21.172,21.1339,21.153,13000.0
2005-04-28 13:35:00,33.26,33.27,33.25,33.27,11000.0,21.153,21.1593,21.1466,21.1593,11000.0
2005-04-28 13:40:00,33.27,33.3,33.27,33.3,10000.0,21.1593,21.1784,21.1593,21.1784,10000.0
2005-04-28 13:45:00,33.3,33.31,33.27,33.31,25000.0,21.1784,21.1848,21.1593,21.1848,25000.0
2005-04-28 13:50:00,33.31,33.34,33.31,33.34,29800.0,21.1848,21.2038,21.1848,21.2038,29800.0
2005-04-28 13:55:00,33.34,33.37,33.34,33.37,25600.0,21.2038,21.2229,21.2038,21.2229,25600.0
2005-04-28 14:00:00,33.37,33.38,33.37,33.37,24200.0,21.2229,21.2293,21.2229,21.2229,24200.0
2005-04-28 14:05:00,33.38,33.38,33.32,33.32,35400.0,21.2293,21.2293,21.1911,21.1911,35400.0
2005-04-28 14:10:00,33.32,33.33,33.31,33.32,34400.0,21.1911,21.1975,21.1848,21.1911,34400.0
2005-04-28 14:15:00,33.32,33.35,33.32,33.32,20200.0,21.1911,21.2102,21.1911,21.1911,20200.0
2005-04-28 14:20:00,33.32,33.32,33.22,33.22,59800.0,21.1911,21.1911,21.1275,21.1275,59800.0
2005-04-28 14:25:00,33.22,33.22,33.15,33.17,37000.0,21.1275,21.1275,21.083,21.0957,37000.0
2005-04-28 14:30:00,33.17,33.18,33.17,33.18,34000.0,21.0957,21.1021,21.0957,21.1021,34000.0
2005-04-28 14:35:00,33.18,33.21,33.18,33.21,22800.0,21.1021,21.1212,21.1021,21.1212,22800.0
2005-04-28 14:40:00,33.2,33.24,33.2,33.23,25600.0,21.1148,21.1402,21.1148,21.1339,25600.0
2005-04-28 14:45:00,33.23,33.24,33.16,33.17,35600.0,21.1339,21.1402,21.0894,21.0957,35600.0
2005-04-28 14:50:00,33.17,33.17,33.1,33.15,34000.0,21.0957,21.0957,21.0512,21.083,34000.0
2005-04-28 14:55:00,33.16,33.21,33.16,33.21,18000.0,21.0894,21.1212,21.0894,21.1212,18000.0
2005-04-28 15:00:00,33.21,33.21,33.16,33.17,16000.0,21.1212,21.1212,21.0894,21.0957,16000.0
2005-04-28 15:05:00,33.18,33.22,33.18,33.21,20000.0,21.1021,21.1275,21.1021,21.1212,20000.0
2005-04-28 15:10:00,33.22,33.22,33.14,33.18,19400.0,21.1275,21.1275,21.0766,21.1021,19400.0
2005-04-28 15:15:00,33.18,33.21,33.18,33.21,228000.0,21.1021,21.1212,21.1021,21.1212,228000.0
2005-04-28 15:20:00,33.21,33.24,33.2,33.21,45200.0,21.1212,21.1402,21.1148,21.1212,45200.0
2005-04-28 15:25:00,33.2,33.26,33.16,33.17,80000.0,21.1148,21.153,21.0894,21.0957,80000.0
2005-04-28 15:30:00,33.17,33.18,33.14,33.15,18200.0,21.0957,21.1021,21.0766,21.083,18200.0
2005-04-28 15:35:00,33.15,33.19,33.12,33.17,27400.0,21.083,21.1084,21.0639,21.0957,27400.0
2005-04-28 15:40:00,33.17,33.2,33.16,33.18,33400.0,21.0957,21.1148,21.0894,21.1021,33400.0
2005-04-28 15:45:00,33.18,33.19,33.15,33.15,29600.0,21.1021,21.1084,21.083,21.083,29600.0
2005-04-28 15:50:00,33.15,33.18,33.13,33.13,20600.0,21.083,21.1021,21.0703,21.0703,20600.0
2005-04-28 15:55:00,33.13,33.14,33.09,33.09,62600.0,21.0703,21.0766,21.0448,21.0448,62600.0
2005-04-29 09:35:00,33.44,33.5,33.44,33.45,67400.0,21.2674,21.3056,21.2674,21.2738,67400.0
2005-04-29 09:40:00,33.45,33.6,33.45,33.58,21400.0,21.2738,21.3692,21.2738,21.3565,21400.0
2005-04-29 09:45:00,33.56,33.67,33.56,33.66,27200.0,21.3438,21.4137,21.3438,21.4074,27200.0
2005-04-29 09:50:00,33.65,33.71,33.59,33.59,27200.0,21.401,21.4392,21.3628,21.3628,27200.0
2005-04-29 09:55:00,33.6,33.6,33.48,33.5,28200.0,21.3692,21.3692,21.2929,21.3056,28200.0
2005-04-29 10:00:00,33.5,33.65,33.5,33.58,36200.0,21.3056,21.401,21.3056,21.3565,36200.0
2005-04-29 10:05:00,33.56,33.56,33.35,33.43,21000.0,21.3438,21.3438,21.2102,21.2611,21000.0
2005-04-29 10:10:00,33.41,33.47,33.4,33.41,37800.0,21.2484,21.2865,21.242,21.2484,37800.0
2005-04-29 10:15:00,33.41,33.45,33.4,33.45,25800.0,21.2484,21.2738,21.242,21.2738,25800.0
2005-04-29 10:20:00,33.44,33.44,33.36,33.42,11800.0,21.2674,21.2674,21.2166,21.2547,11800.0
2005-04-29 10:25:00,33.35,33.35,33.27,33.34,12000.0,21.2102,21.2102,21.1593,21.2038,12000.0
2005-04-29 10:30:00,33.33,33.39,33.33,33.33,13400.0,21.1975,21.2356,21.1975,21.1975,13400.0
2005-04-29 10:35:00,33.33,33.33,33.3,33.3,7400.0,21.1975,21.1975,21.1784,21.1784,7400.0
2005-04-29 10:40:00,33.31,33.38,33.3,33.33,17400.0,21.1848,21.2293,21.1784,21.1975,17400.0
2005-04-29 10:45:00,33.34,33.34,33.27,33.27,15800.0,21.2038,21.2038,21.1593,21.1593,15800.0
2005-04-29 10:50:00,33.27,33.32,33.25,33.32,23600.0,21.1593,21.1911,21.1466,21.1911,23600.0
2005-04-29 10:55:00,33.29,33.34,33.27,33.31,20000.0,21.172,21.2038,21.1593,21.1848,20000.0
2005-04-29 11:00:00,33.3,33.31,33.27,33.28,34000.0,21.1784,21.1848,21.1593,21.1657,34000.0
2005-04-29 11:05:00,33.27,33.4,33.27,33.4,56000.0,21.1593,21.242,21.1593,21.242,56000.0
2005-04-29 11:10:00,33.4,33.43,33.35,33.35,25200.0,21.242,21.2611,21.2102,21.2102,25200.0
2005-04-29 11:15:00,33.34,33.44,33.34,33.38,14000.0,21.2038,21.2674,21.2038,21.2293,14000.0
2005-04-29 11:20:00,33.36,33.41,33.32,33.36,14600.0,21.2166,21.2484,21.1911,21.2166,14600.0
2005-04-29 11:25:00,33.35,33.4,33.33,33.36,6600.0,21.2102,21.242,21.1975,21.2166,6600.0
2005-04-29 11:30:00,33.4,33.4,33.31,33.34,19600.0,21.242,21.242,21.1848,21.2038,19600.0
2005-04-29 11:35:00,33.34,33.38,33.34,33.35,13000.0,21.2038,21.2293,21.2038,21.2102,13000.0
2005-04-29 11:40:00,33.38,33.39,33.35,33.35,11600.0,21.2293,21.2356,21.2102,21.2102,11600.0
2005-04-29 11:45:00,33.35,33.35,33.29,33.31,13200.0,21.2102,21.2102,21.172,21.1848,13200.0
2005-04-29 11:50:00,33.3,33.33,33.3,33.31,10800.0,21.1784,21.1975,21.1784,21.1848,10800.0
2005-04-29 11:55:00,33.32,33.33,33.32,33.33,16800.0,21.1911,21.1975,21.1911,21.1975,16800.0
2005-04-29 12:00:00,33.33,33.39,33.33,33.39,23800.0,21.1975,21.2356,21.1975,21.2356,23800.0
2005-04-29 12:05:00,33.38,33.42,33.38,33.38,17000.0,21.2293,21.2547,21.2293,21.2293,17000.0
2005-04-29 12:10:00,33.38,33.41,33.37,33.41,16800.0,21.2293,21.2484,21.2229,21.2484,16800.0
2005-04-29 12:15:00,33.41,33.41,33.35,33.38,24600.0,21.2484,21.2484,21.2102,21.2293,24600.0
2005-04-29 12:20:00,33.39,33.42,33.39,33.42,41800.0,21.2356,21.2547,21.2356,21.2547,41800.0
2005-04-29 12:25:00,33.41,33.42,33.4,33.4,18400.0,21.2484,21.2547,21.242,21.242,18400.0
2005-04-29 12:30:00,33.4,33.44,33.4,33.42,19400.0,21.242,21.2674,21.242,21.2547,19400.0
2005-04-29 12:35:00,33.42,33.45,33.42,33.45,5200.0,21.2547,21.2738,21.2547,21.2738,5200.0
2005-04-29 12:40:00,33.46,33.55,33.46,33.54,45200.0,21.2802,21.3374,21.2802,21.331,45200.0
2005-04-29 12:45:00,33.54,33.54,33.49,33.5,12600.0,21.331,21.331,21.2992,21.3056,12600.0
2005-04-29 12:50:00,33.5,33.54,33.49,33.54,10800.0,21.3056,21.331,21.2992,21.331,10800.0
2005-04-29 12:55:00,33.54,33.58,33.52,33.56,15400.0,21.331,21.3565,21.3183,21.3438,15400.0
2005-04-29 13:00:00,33.55,33.55,33.49,33.5,22000.0,21.3374,21.3374,21.2992,21.3056,22000.0
2005-04-29 13:05:00,33.5,33.57,33.49,33.55,12200.0,21.3056,21.3501,21.2992,21.3374,12200.0
2005-04-29 13:10:00,33.53,33.68,33.53,33.67,39800.0,21.3247,21.4201,21.3247,21.4137,39800.0
2005-04-29 13:15:00,33.67,33.74,33.65,33.74,23600.0,21.4137,21.4582,21.401,21.4582,23600.0
2005-04-29 13:20:00,33.74,33.76,33.69,33.7,18200.0,21.4582,21.471,21.4264,21.4328,18200.0
2005-04-29 13:25:00,33.69,33.7,33.63,33.67,8400.0,21.4264,21.4328,21.3883,21.4137,8400.0
2005-04-29 13:30:00,33.67,33.67,33.63,33.64,12200.0,21.4137,21.4137,21.3883,21.3946,12200.0
2005-04-29 13:35:00,33.63,33.63,33.54,33.55,12600.0,21.3883,21.3883,21.331,21.3374,12600.0
2005-04-29 13:40:00,33.55,33.6,33.55,33.58,8000.0,21.3374,21.3692,21.3374,21.3565,8000.0
2005-04-29 13:45:00,33.58,33.6,33.56,33.59,3000.0,21.3565,21.3692,21.3438,21.3628,3000.0
2005-04-29 13:50:00,33.6,33.6,33.54,33.6,7200.0,21.3692,21.3692,21.331,21.3692,7200.0
2005-04-29 13:55:00,33.6,33.7,33.6,33.69,19000.0,21.3692,21.4328,21.3692,21.4264,19000.0
2005-04-29 14:00:00,33.68,33.73,33.68,33.73,14200.0,21.4201,21.4519,21.4201,21.4519,14200.0
2005-04-29 14:05:00,33.73,33.73,33.63,33.67,15200.0,21.4519,21.4519,21.3883,21.4137,15200.0
2005-04-29 14:10:00,33.67,33.7,33.67,33.7,30800.0,21.4137,21.4328,21.4137,21.4328,30800.0
2005-04-29 14:15:00,33.69,33.69,33.63,33.63,10000.0,21.4264,21.4264,21.3883,21.3883,10000.0
2005-04-29 14:20:00,33.6,33.74,33.6,33.73,25800.0,21.3692,21.4582,21.3692,21.4519,25800.0
2005-04-29 14:25:00,33.75,33.77,33.68,33.73,14000.0,21.4646,21.4773,21.4201,21.4519,14000.0
2005-04-29 14:30:00,33.73,33.85,33.73,33.85,24800.0,21.4519,21.5282,21.4519,21.5282,24800.0
2005-04-29 14:35:00,33.88,33.97,33.86,33.94,30600.0,21.5473,21.6045,21.5346,21.5854,30600.0
2005-04-29 14:40:00,33.91,33.91,33.87,33.91,21000.0,21.5664,21.5664,21.5409,21.5664,21000.0
2005-04-29 14:45:00,33.92,33.94,33.91,33.92,17400.0,21.5727,21.5854,21.5664,21.5727,17400.0
2005-04-29 14:50:00,33.92,33.95,33.88,33.88,22800.0,21.5727,21.5918,21.5473,21.5473,22800.0
2005-04-29 14:55:00,33.88,33.89,33.83,33.83,25800.0,21.5473,21.5536,21.5155,21.5155,25800.0
2005-04-29 15:00:00,33.81,33.83,33.76,33.76,22800.0,21.5028,21.5155,21.471,21.471,22800.0
2005-04-29 15:05:00,33.75,33.81,33.75,33.79,38000.0,21.4646,21.5028,21.4646,21.49,38000.0
2005-04-29 15:10:00,33.79,33.8,33.74,33.75,22800.0,21.49,21.4964,21.4582,21.4646,22800.0
2005-04-29 15:15:00,33.76,33.84,33.76,33.81,19400.0,21.471,21.5218,21.471,21.5028,19400.0
2005-04-29 15:20:00,33.81,33.81,33.77,33.78,38600.0,21.5028,21.5028,21.4773,21.4837,38600.0
2005-04-29 15:25:00,33.78,33.83,33.77,33.77,27000.0,21.4837,21.5155,21.4773,21.4773,27000.0
2005-04-29 15:30:00,33.77,33.77,33.72,33.72,25600.0,21.4773,21.4773,21.4455,21.4455,25600.0
2005-04-29 15:35:00,33.72,33.72,33.7,33.71,34800.0,21.4455,21.4455,21.4328,21.4392,34800.0
2005-04-29 15:40:00,33.71,33.77,33.71,33.76,28600.0,21.4392,21.4773,21.4392,21.471,28600.0
2005-04-29 15:45:00,33.75,33.8,33.75,33.8,52400.0,21.4646,21.4964,21.4646,21.4964,52400.0
2005-04-29 15:50:00,33.8,33.8,33.77,33.77,25200.0,21.4964,21.4964,21.4773,21.4773,25200.0
2005-04-29 15:55:00,33.77,33.79,33.77,33.77,30800.0,21.4773,21.49,21.4773,21.4773,30800.0
2005-05-02 09:30:00,33.79,33.83,33.78,33.79,37200.0,21.49,21.5155,21.4837,21.49,37200.0
2005-05-02 09:35:00,33.79,33.9,33.77,33.9,14800.0,21.49,21.56,21.4773,21.56,14800.0
2005-05-02 09:40:00,33.91,34.05,33.91,34.02,25000.0,21.5664,21.6554,21.5664,21.6363,25000.0
2005-05-02 09:45:00,34.02,34.04,33.93,34.01,31400.0,21.6363,21.649,21.5791,21.63,31400.0
2005-05-02 09:50:00,34.0,34.01,33.93,33.95,19000.0,21.6236,21.63,21.5791,21.5918,19000.0
2005-05-02 09:55:00,33.95,34.04,33.93,34.0,41000.0,21.5918,21.649,21.5791,21.6236,41000.0
2005-05-02 10:00:00,34.0,34.07,34.0,34.05,44200.0,21.6236,21.6681,21.6236,21.6554,44200.0
2005-05-02 10:05:00,34.05,34.06,34.03,34.06,37800.0,21.6554,21.6618,21.6427,21.6618,37800.0
2005-05-02 10:10:00,34.06,34.23,34.06,34.1,39600.0,21.6618,21.7699,21.6618,21.6872,39600.0
2005-05-02 10:15:00,34.1,34.1,34.05,34.07,24400.0,21.6872,21.6872,21.6554,21.6681,24400.0
2005-05-02 10:20:00,34.08,34.1,34.08,34.1,33200.0,21.6745,21.6872,21.6745,21.6872,33200.0
2005-05-02 10:25:00,34.1,34.1,34.03,34.04,26000.0,21.6872,21.6872,21.6427,21.649,26000.0
2005-05-02 10:30:00,34.02,34.03,33.99,33.99,19200.0,21.6363,21.6427,21.6172,21.6172,19200.0
2005-05-02 10:35:00,33.99,33.99,33.95,33.96,26200.0,21.6172,21.6172,21.5918,21.5982,26200.0
2005-05-02 10:40:00,33.98,34.02,33.98,34.02,23600.0,21.6109,21.6363,21.6109,21.6363,23600.0
2005-05-02 10:45:00,34.02,34.02,34.0,34.01,11400.0,21.6363,21.6363,21.6236,21.63,11400.0
2005-05-02 10:50:00,34.01,34.01,33.95,33.97,19800.0,21.63,21.63,21.5918,21.6045,19800.0
2005-05-02 10:55:00,33.95,33.97,33.94,33.96,20200.0,21.5918,21.6045,21.5854,21.5982,20200.0
2005-05-02 11:00:00,33.96,33.99,33.91,33.91,25800.0,21.5982,21.6172,21.5664,21.5664,25800.0
2005-05-02 11:05:00,33.93,33.98,33.93,33.96,12000.0,21.5791,21.6109,21.5791,21.5982,12000.0
2005-05-02 11:10:00,33.96,34.01,33.96,34.01,11600.0,21.5982,21.63,21.5982,21.63,11600.0
2005-05-02 11:15:00,34.01,34.01,33.95,33.95,9400.0,21.63,21.63,21.5918,21.5918,9400.0
2005-05-02 11:20:00,33.93,33.96,33.92,33.96,9600.0,21.5791,21.5982,21.5727,21.5982,9600.0
2005-05-02 11:25:00,33.97,33.99,33.88,33.88,13600.0,21.6045,21.6172,21.5473,21.5473,13600.0
2005-05-02 11:30:00,33.92,33.94,33.9,33.91,11200.0,21.5727,21.5854,21.56,21.5664,11200.0
2005-05-02 11:35:00,33.93,33.94,33.91,33.91,7600.0,21.5791,21.5854,21.5664,21.5664,7600.0
2005-05-02 11:40:00,33.9,33.92,33.9,33.92,20800.0,21.56,21.5727,21.56,21.5727,20800.0
2005-05-02 11:45:00,33.92,33.95,33.92,33.93,14800.0,21.5727,21.5918,21.5727,21.5791,14800.0
2005-05-02 11:50:00,33.93,33.93,33.88,33.91,19200.0,21.5791,21.5791,21.5473,21.5664,19200.0
2005-05-02 11:55:00,33.91,33.99,33.9,33.99,8600.0,21.5664,21.6172,21.56,21.6172,8600.0
2005-05-02 12:00:00,33.98,33.98,33.94,33.94,7200.0,21.6109,21.6109,21.5854,21.5854,7200.0
2005-05-02 12:05:00,33.94,33.95,33.93,33.93,9000.0,21.5854,21.5918,21.5791,21.5791,9000.0
2005-05-02 12:10:00,33.92,33.95,33.92,33.95,5800.0,21.5727,21.5918,21.5727,21.5918,5800.0
2005-05-02 12:15:00,33.95,33.99,33.95,33.99,10000.0,21.5918,21.6172,21.5918,21.6172,10000.0
2005-05-02 12:20:00,33.99,34.0,33.99,33.99,13800.0,21.6172,21.6236,21.6172,21.6172,13800.0
2005-05-02 12:25:00,33.98,34.03,33.98,34.02,11400.0,21.6109,21.6427,21.6109,21.6363,11400.0
2005-05-02 12:30:00,34.01,34.02,33.95,33.97,17400.0,21.63,21.6363,21.5918,21.6045,17400.0
2005-05-02 12:35:00,33.95,33.96,33.94,33.94,7400.0,21.5918,21.5982,21.5854,21.5854,7400.0
2005-05-02 12:40:00,33.94,33.95,33.93,33.93,9800.0,21.5854,21.5918,21.5791,21.5791,9800.0
2005-05-02 12:45:00,33.93,33.93,33.9,33.91,15600.0,21.5791,21.5791,21.56,21.5664,15600.0
2005-05-02 12:50:00,33.91,33.97,33.91,33.97,14400.0,21.5664,21.6045,21.5664,21.6045,14400.0
2005-05-02 12:55:00,33.97,33.98,33.96,33.96,11000.0,21.6045,21.6109,21.5982,21.5982,11000.0
2005-05-02 13:00:00,33.97,34.0,33.97,34.0,8600.0,21.6045,21.6236,21.6045,21.6236,8600.0
2005-05-02 13:05:00,33.99,34.0,33.99,33.99,6600.0,21.6172,21.6236,21.6172,21.6172,6600.0
2005-05-02 13:10:00,33.99,34.01,33.99,33.99,7400.0,21.6172,21.63,21.6172,21.6172,7400.0
2005-05-02 13:15:00,33.99,33.99,33.92,33.93,7600.0,21.6172,21.6172,21.5727,21.5791,7600.0
2005-05-02 13:20:00,33.93,33.94,33.93,33.93,15200.0,21.5791,21.5854,21.5791,21.5791,15200.0
2005-05-02 13:25:00,33.93,33.99,33.93,33.98,14800.0,21.5791,21.6172,21.5791,21.6109,14800.0
2005-05-02 13:30:00,33.97,33.99,33.96,33.96,10000.0,21.6045,21.6172,21.5982,21.5982,10000.0
2005-05-02 13:35:00,33.96,33.96,33.94,33.94,6800.0,21.5982,21.5982,21.5854,21.5854,6800.0
2005-05-02 13:40:00,33.95,33.97,33.94,33.95,13200.0,21.5918,21.6045,21.5854,21.5918,13200.0
2005-05-02 13:45:00,33.95,33.98,33.95,33.98,13800.0,21.5918,21.6109,21.5918,21.6109,13800.0
2005-05-02 13:50:00,33.97,33.99,33.95,33.95,14600.0,21.6045,21.6172,21.5918,21.5918,14600.0
2005-05-02 13:55:00,33.95,33.99,33.95,33.97,17000.0,21.5918,21.6172,21.5918,21.6045,17000.0
2005-05-02 14:00:00,33.96,33.97,33.83,33.84,14600.0,21.5982,21.6045,21.5155,21.5218,14600.0
2005-05-02 14:05:00,33.83,33.88,33.83,33.87,18800.0,21.5155,21.5473,21.5155,21.5409,18800.0
2005-05-02 14:10:00,33.87,33.94,33.87,33.93,22600.0,21.5409,21.5854,21.5409,21.5791,22600.0
2005-05-02 14:15:00,33.92,33.95,33.91,33.93,13600.0,21.5727,21.5918,21.5664,21.5791,13600.0
2005-05-02 14:20:00,33.92,33.93,33.91,33.92,15600.0,21.5727,21.5791,21.5664,21.5727,15600.0
2005-05-02 14:25:00,33.92,33.98,33.92,33.96,17800.0,21.5727,21.6109,21.5727,21.5982,17800.0
2005-05-02 14:30:00,33.96,33.98,33.96,33.96,14800.0,21.5982,21.6109,21.5982,21.5982,14800.0
2005-05-02 14:35:00,33.96,34.0,33.96,34.0,23200.0,21.5982,21.6236,21.5982,21.6236,23200.0
2005-05-02 14:40:00,34.0,34.02,33.99,34.02,21200.0,21.6236,21.6363,21.6172,21.6363,21200.0
2005-05-02 14:45:00,34.03,34.05,34.01,34.01,22200.0,21.6427,21.6554,21.63,21.63,22200.0
2005-05-02 14:50:00,34.0,34.0,33.97,33.97,14400.0,21.6236,21.6236,21.6045,21.6045,14400.0
2005-05-02 14:55:00,33.96,34.02,33.96,34.0,19400.0,21.5982,21.6363,21.5982,21.6236,19400.0
2005-05-02 15:00:00,33.99,34.0,33.98,33.98,30800.0,21.6172,21.6236,21.6109,21.6109,30800.0
2005-05-02 15:05:00,33.98,34.04,33.98,34.03,23800.0,21.6109,21.649,21.6109,21.6427,23800.0
2005-05-02 15:10:00,34.03,34.04,33.99,34.02,31400.0,21.6427,21.649,21.6172,21.6363,31400.0
2005-05-02 15:15:00,34.02,34.02,33.99,34.0,44000.0,21.6363,21.6363,21.6172,21.6236,44000.0
2005-05-02 15:20:00,34.0,34.0,33.99,33.99,40600.0,21.6236,21.6236,21.6172,21.6172,40600.0
2005-05-02 15:25:00,33.99,34.02,33.98,34.02,51200.0,21.6172,21.6363,21.6109,21.6363,51200.0
2005-05-02 15:30:00,34.02,34.04,34.0,34.01,35600.0,21.6363,21.649,21.6236,21.63,35600.0
2005-05-02 15:35:00,34.01,34.01,33.95,33.96,43200.0,21.63,21.63,21.5918,21.5982,43200.0
2005-05-02 15:40:00,33.96,33.99,33.95,33.99,22800.0,21.5982,21.6172,21.5918,21.6172,22800.0
2005-05-02 15:45:00,34.0,34.0,33.99,34.0,33000.0,21.6236,21.6236,21.6172,21.6236,33000.0
2005-05-02 15:50:00,34.0,34.0,33.99,34.0,63400.0,21.6236,21.6236,21.6172,21.6236,63400.0
2005-05-02 15:55:00,33.99,34.0,33.99,34.0,69200.0,21.6172,21.6236,21.6172,21.6236,69200.0
2005-05-03 09:30:00,33.98,33.98,33.9,33.92,11600.0,21.6109,21.6109,21.56,21.5727,11600.0
2005-05-03 09:35:00,33.87,34.08,33.86,34.08,12000.0,21.5409,21.6745,21.5346,21.6745,12000.0
2005-05-03 09:40:00,34.1,34.21,34.1,34.21,22800.0,21.6872,21.7572,21.6872,21.7572,22800.0
2005-05-03 09:45:00,34.17,34.2,34.13,34.18,15000.0,21.7317,21.7508,21.7063,21.7381,15000.0
2005-05-03 09:50:00,34.17,34.24,34.17,34.22,13000.0,21.7317,21.7762,21.7317,21.7635,13000.0
2005-05-03 09:55:00,34.23,34.34,34.23,34.34,11800.0,21.7699,21.8398,21.7699,21.8398,11800.0
2005-05-03 10:00:00,34.35,34.35,34.27,34.27,11200.0,21.8462,21.8462,21.7953,21.7953,11200.0
2005-05-03 10:05:00,34.27,34.3,34.21,34.22,11800.0,21.7953,21.8144,21.7572,21.7635,11800.0
2005-05-03 10:10:00,34.22,34.24,34.13,34.18,29600.0,21.7635,21.7762,21.7063,21.7381,29600.0
2005-05-03 10:15:00,34.18,34.19,34.16,34.18,10800.0,21.7381,21.7444,21.7254,21.7381,10800.0
2005-05-03 10:20:00,34.18,34.18,34.08,34.1,12600.0,21.7381,21.7381,21.6745,21.6872,12600.0
2005-05-03 10:25:00,34.1,34.15,34.1,34.14,9200.0,21.6872,21.719,21.6872,21.7126,9200.0
2005-05-03 10:30:00,34.16,34.2,34.16,34.2,15800.0,21.7254,21.7508,21.7254,21.7508,15800.0
2005-05-03 10:35:00,34.2,34.22,34.13,34.13,14200.0,21.7508,21.7635,21.7063,21.7063,14200.0
2005-05-03 10:40:00,34.15,34.18,34.13,34.18,12400.0,21.719,21.7381,21.7063,21.7381,12400.0
2005-05-03 10:45:00,34.17,34.2,34.17,34.2,13200.0,21.7317,21.7508,21.7317,21.7508,13200.0
2005-05-03 10:50:00,34.19,34.19,34.1,34.1,12600.0,21.7444,21.7444,21.6872,21.6872,12600.0
2005-05-03 10:55:00,34.1,34.13,34.1,34.13,12000.0,21.6872,21.7063,21.6872,21.7063,12000.0
2005-05-03 11:00:00,34.13,34.15,34.13,34.13,5000.0,21.7063,21.719,21.7063,21.7063,5000.0
2005-05-03 11:05:00,34.14,34.16,34.14,34.15,7000.0,21.7126,21.7254,21.7126,21.719,7000.0
2005-05-03 11:10:00,34.15,34.17,34.15,34.17,8400.0,21.719,21.7317,21.719,21.7317,8400.0
2005-05-03 11:15:00,34.17,34.18,34.16,34.16,7200.0,21.7317,21.7381,21.7254,21.7254,7200.0
2005-05-03 11:20:00,34.17,34.19,34.16,34.16,11000.0,21.7317,21.7444,21.7254,21.7254,11000.0
2005-05-03 11:25:00,34.18,34.21,34.16,34.19,10400.0,21.7381,21.7572,21.7254,21.7444,10400.0
2005-05-03 11:30:00,34.17,34.19,34.17,34.17,6200.0,21.7317,21.7444,21.7317,21.7317,6200.0
2005-05-03 11:35:00,34.19,34.2,34.19,34.2,4200.0,21.7444,21.7508,21.7444,21.7508,4200.0
2005-05-03 11:40:00,34.2,34.21,34.19,34.2,10600.0,21.7508,21.7572,21.7444,21.7508,10600.0
2005-05-03 11:45:00,34.21,34.22,34.2,34.2,9400.0,21.7572,21.7635,21.7508,21.7508,9400.0
2005-05-03 11:50:00,34.2,34.21,34.2,34.21,4200.0,21.7508,21.7572,21.7508,21.7572,4200.0
2005-05-03 11:55:00,34.21,34.22,34.19,34.19,9000.0,21.7572,21.7635,21.7444,21.7444,9000.0
2005-05-03 12:00:00,34.19,34.2,34.15,34.16,8400.0,21.7444,21.7508,21.719,21.7254,8400.0
2005-05-03 12:05:00,34.18,34.18,34.15,34.15,7400.0,21.7381,21.7381,21.719,21.719,7400.0
2005-05-03 12:10:00,34.17,34.19,34.17,34.17,8200.0,21.7317,21.7444,21.7317,21.7317,8200.0
2005-05-03 12:15:00,34.16,34.17,34.16,34.16,10800.0,21.7254,21.7317,21.7254,21.7254,10800.0
2005-05-03 12:20:00,34.15,34.16,34.13,34.13,8400.0,21.719,21.7254,21.7063,21.7063,8400.0
2005-05-03 12:25:00,34.15,34.16,34.15,34.16,3000.0,21.719,21.7254,21.719,21.7254,3000.0
2005-05-03 12:30:00,34.16,34.18,34.15,34.15,26000.0,21.7254,21.7381,21.719,21.719,26000.0
2005-05-03 12:35:00,34.15,34.15,34.12,34.12,6600.0,21.719,21.719,21.6999,21.6999,6600.0
2005-05-03 12:40:00,34.12,34.13,34.12,34.13,4000.0,21.6999,21.7063,21.6999,21.7063,4000.0
2005-05-03 12:45:00,34.13,34.15,34.13,34.15,10200.0,21.7063,21.719,21.7063,21.719,10200.0
2005-05-03 12:50:00,34.15,34.16,34.15,34.16,8400.0,21.719,21.7254,21.719,21.7254,8400.0
2005-05-03 12:55:00,34.15,34.17,34.15,34.17,5000.0,21.719,21.7317,21.719,21.7317,5000.0
2005-05-03 13:00:00,34.17,34.18,34.13,34.13,9600.0,21.7317,21.7381,21.7063,21.7063,9600.0
2005-05-03 13:05:00,34.13,34.19,34.13,34.18,15400.0,21.7063,21.7444,21.7063,21.7381,15400.0
2005-05-03 13:10:00,34.19,34.19,34.19,34.19,2800.0,21.7444,21.7444,21.7444,21.7444,2800.0
2005-05-03 13:15:00,34.19,34.2,34.16,34.17,16800.0,21.7444,21.7508,21.7254,21.7317,16800.0
2005-05-03 13:20:00,34.17,34.18,34.16,34.16,7800.0,21.7317,21.7381,21.7254,21.7254,7800.0
2005-05-03 13:25:00,34.17,34.21,34.17,34.2,4800.0,21.7317,21.7572,21.7317,21.7508,4800.0
2005-05-03 13:30:00,34.2,34.21,34.18,34.18,6000.0,21.7508,21.7572,21.7381,21.7381,6000.0
2005-05-03 13:35:00,34.15,34.17,34.15,34.17,10600.0,21.719,21.7317,21.719,21.7317,10600.0
2005-05-03 13:40:00,34.15,34.17,34.15,34.16,5800.0,21.719,21.7317,21.719,21.7254,5800.0
2005-05-03 13:45:00,34.16,34.17,34.13,34.13,10800.0,21.7254,21.7317,21.7063,21.7063,10800.0
2005-05-03 13:50:00,34.15,34.15,34.13,34.15,9000.0,21.719,21.719,21.7063,21.719,9000.0
2005-05-03 13:55:00,34.15,34.2,34.15,34.18,14000.0,21.719,21.7508,21.719,21.7381,14000.0
2005-05-03 14:00:00,34.18,34.18,34.16,34.16,4600.0,21.7381,21.7381,21.7254,21.7254,4600.0
2005-05-03 14:05:00,34.17,34.17,34.16,34.17,5400.0,21.7317,21.7317,21.7254,21.7317,5400.0
2005-05-03 14:10:00,34.17,34.22,34.17,34.21,13600.0,21.7317,21.7635,21.7317,21.7572,13600.0
2005-05-03 14:15:00,34.21,34.22,34.08,34.09,28400.0,21.7572,21.7635,21.6745,21.6808,28400.0
2005-05-03 14:20:00,34.07,34.2,34.02,34.2,27400.0,21.6681,21.7508,21.6363,21.7508,27400.0
2005-05-03 14:25:00,34.19,34.19,34.1,34.1,30800.0,21.7444,21.7444,21.6872,21.6872,30800.0
2005-05-03 14:30:00,34.08,34.24,34.08,34.24,22800.0,21.6745,21.7762,21.6745,21.7762,22800.0
2005-05-03 14:35:00,34.25,34.33,34.25,34.3,36000.0,21.7826,21.8335,21.7826,21.8144,36000.0
2005-05-03 14:40:00,34.29,34.3,34.27,34.29,16600.0,21.808,21.8144,21.7953,21.808,16600.0
2005-05-03 14:45:00,34.29,34.33,34.24,34.27,18200.0,21.808,21.8335,21.7762,21.7953,18200.0
2005-05-03 14:50:00,34.27,34.28,34.24,34.26,17800.0,21.7953,21.8017,21.7762,21.789,17800.0
2005-05-03 14:55:00,34.26,34.3,34.24,34.24,28000.0,21.789,21.8144,21.7762,21.7762,28000.0
2005-05-03 15:00:00,34.24,34.24,34.14,34.14,14600.0,21.7762,21.7762,21.7126,21.7126,14600.0
2005-05-03 15:05:00,34.14,34.15,34.05,34.05,17800.0,21.7126,21.719,21.6554,21.6554,17800.0
2005-05-03 15:10:00,34.05,34.08,34.01,34.06,25600.0,21.6554,21.6745,21.63,21.6618,25600.0
2005-05-03 15:15:00,34.05,34.06,33.99,33.99,19800.0,21.6554,21.6618,21.6172,21.6172,19800.0
2005-05-03 15:20:00,34.0,34.07,34.0,34.05,20600.0,21.6236,21.6681,21.6236,21.6554,20600.0
2005-05-03 15:25:00,34.05,34.1,34.05,34.1,10200.0,21.6554,21.6872,21.6554,21.6872,10200.0
2005-05-03 15:30:00,34.08,34.08,34.01,34.01,27400.0,21.6745,21.6745,21.63,21.63,27400.0
2005-05-03 15:35:00,34.01,34.03,34.01,34.02,24600.0,21.63,21.6427,21.63,21.6363,24600.0
2005-05-03 15:40:00,34.02,34.07,34.02,34.07,34400.0,21.6363,21.6681,21.6363,21.6681,34400.0
2005-05-03 15:45:00,34.07,34.1,34.06,34.1,31200.0,21.6681,21.6872,21.6618,21.6872,31200.0
2005-05-03 15:50:00,34.1,34.1,34.02,34.02,27600.0,21.6872,21.6872,21.6363,21.6363,27600.0
2005-05-03 15:55:00,34.01,34.1,33.98,34.09,70400.0,21.63,21.6872,21.6109,21.6808,70400.0
2005-05-04 09:30:00,34.07,34.14,34.07,34.13,33200.0,21.6681,21.7126,21.6681,21.7063,33200.0
2005-05-04 09:35:00,34.12,34.18,34.08,34.18,17000.0,21.6999,21.7381,21.6745,21.7381,17000.0
2005-05-04 09:40:00,34.2,34.25,34.13,34.13,24800.0,21.7508,21.7826,21.7063,21.7063,24800.0
2005-05-04 09:45:00,34.12,34.2,34.12,34.15,17400.0,21.6999,21.7508,21.6999,21.719,17400.0
2005-05-04 09:50:00,34.15,34.15,34.08,34.08,26000.0,21.719,21.719,21.6745,21.6745,26000.0
2005-05-04 09:55:00,34.09,34.12,34.08,34.12,3800.0,21.6808,21.6999,21.6745,21.6999,3800.0
2005-05-04 10:00:00,34.13,34.2,34.08,34.2,15400.0,21.7063,21.7508,21.6745,21.7508,15400.0
2005-05-04 10:05:00,34.2,34.2,34.11,34.11,14800.0,21.7508,21.7508,21.6936,21.6936,14800.0
2005-05-04 10:10:00,34.11,34.13,34.06,34.13,12400.0,21.6936,21.7063,21.6618,21.7063,12400.0
2005-05-04 10:15:00,34.14,34.18,34.14,34.16,4400.0,21.7126,21.7381,21.7126,21.7254,4400.0
2005-05-04 10:20:00,34.15,34.18,34.13,34.18,9200.0,21.719,21.7381,21.7063,21.7381,9200.0
2005-05-04 10:25:00,34.18,34.2,34.18,34.2,4600.0,21.7381,21.7508,21.7381,21.7508,4600.0
2005-05-04 10:30:00,34.18,34.31,34.18,34.3,61800.0,21.7381,21.8208,21.7381,21.8144,61800.0
2005-05-04 10:35:00,34.3,34.3,34.24,34.24,49600.0,21.8144,21.8144,21.7762,21.7762,49600.0
2005-05-04 10:40:00,34.24,34.24,34.19,34.19,13200.0,21.7762,21.7762,21.7444,21.7444,13200.0
2005-05-04 10:45:00,34.2,34.25,34.2,34.22,10400.0,21.7508,21.7826,21.7508,21.7635,10400.0
2005-05-04 10:50:00,34.22,34.24,34.21,34.22,46000.0,21.7635,21.7762,21.7572,21.7635,46000.0
2005-05-04 10:55:00,34.22,34.24,34.22,34.24,18800.0,21.7635,21.7762,21.7635,21.7762,18800.0
2005-05-04 11:00:00,34.23,34.25,34.23,34.24,15000.0,21.7699,21.7826,21.7699,21.7762,15000.0
2005-05-04 11:05:00,34.24,34.25,34.22,34.23,24800.0,21.7762,21.7826,21.7635,21.7699,24800.0
2005-05-04 11:10:00,34.23,34.25,34.22,34.22,22000.0,21.7699,21.7826,21.7635,21.7635,22000.0
2005-05-04 11:15:00,34.22,34.25,34.22,34.25,6400.0,21.7635,21.7826,21.7635,21.7826,6400.0
2005-05-04 11:20:00,34.24,34.24,34.21,34.22,8600.0,21.7762,21.7762,21.7572,21.7635,8600.0
2005-05-04 11:25:00,34.22,34.26,34.22,34.26,32800.0,21.7635,21.789,21.7635,21.789,32800.0
2005-05-04 11:30:00,34.26,34.26,34.21,34.21,13400.0,21.789,21.789,21.7572,21.7572,13400.0
2005-05-04 11:35:00,34.22,34.24,34.22,34.23,10600.0,21.7635,21.7762,21.7635,21.7699,10600.0
2005-05-04 11:40:00,34.23,34.26,34.23,34.24,10800.0,21.7699,21.789,21.7699,21.7762,10800.0
2005-05-04 11:45:00,34.24,34.27,34.24,34.24,35000.0,21.7762,21.7953,21.7762,21.7762,35000.0
2005-05-04 11:50:00,34.24,34.24,34.21,34.24,15600.0,21.7762,21.7762,21.7572,21.7762,15600.0
2005-05-04 11:55:00,34.22,34.22,34.2,34.22,17000.0,21.7635,21.7635,21.7508,21.7635,17000.0
2005-05-04 12:00:00,34.22,34.22,34.17,34.17,38400.0,21.7635,21.7635,21.7317,21.7317,38400.0
2005-05-04 12:05:00,34.18,34.23,34.18,34.23,23000.0,21.7381,21.7699,21.7381,21.7699,23000.0
2005-05-04 12:10:00,34.22,34.24,34.22,34.24,7800.0,21.7635,21.7762,21.7635,21.7762,7800.0
2005-05-04 12:15:00,34.24,34.25,34.2,34.24,7200.0,21.7762,21.7826,21.7508,21.7762,7200.0
2005-05-04 12:20:00,34.21,34.23,34.18,34.19,8600.0,21.7572,21.7699,21.7381,21.7444,8600.0
2005-05-04 12:25:00,34.2,34.22,34.2,34.22,5800.0,21.7508,21.7635,21.7508,21.7635,5800.0
2005-05-04 12:30:00,34.22,34.27,34.22,34.26,293200.0,21.7635,21.7953,21.7635,21.789,293200.0
2005-05-04 12:35:00,34.26,34.32,34.26,34.3,17800.0,21.789,21.8271,21.789,21.8144,17800.0
2005-05-04 12:40:00,34.3,34.3,34.3,34.3,14000.0,21.8144,21.8144,21.8144,21.8144,14000.0
2005-05-04 12:45:00,34.3,34.3,34.27,34.28,8000.0,21.8144,21.8144,21.7953,21.8017,8000.0
2005-05-04 12:50:00,34.28,34.29,34.28,34.28,6600.0,21.8017,21.808,21.8017,21.8017,6600.0
2005-05-04 12:55:00,34.28,34.3,34.27,34.29,110000.0,21.8017,21.8144,21.7953,21.808,110000.0
2005-05-04 13:00:00,34.3,34.3,34.3,34.3,39400.0,21.8144,21.8144,21.8144,21.8144,39400.0
2005-05-04 13:05:00,34.3,34.3,34.29,34.3,20600.0,21.8144,21.8144,21.808,21.8144,20600.0
2005-05-04 13:10:00,34.3,34.3,34.3,34.3,53200.0,21.8144,21.8144,21.8144,21.8144,53200.0
2005-05-04 13:15:00,34.3,34.3,34.27,34.27,7400.0,21.8144,21.8144,21.7953,21.7953,7400.0
2005-05-04 13:20:00,34.28,34.29,34.26,34.27,4000.0,21.8017,21.808,21.789,21.7953,4000.0
2005-05-04 13:25:00,34.24,34.25,34.24,34.25,54800.0,21.7762,21.7826,21.7762,21.7826,54800.0
2005-05-04 13:30:00,34.25,34.26,34.23,34.24,44400.0,21.7826,21.789,21.7699,21.7762,44400.0
2005-05-04 13:35:00,34.24,34.25,34.24,34.24,7800.0,21.7762,21.7826,21.7762,21.7762,7800.0
2005-05-04 13:40:00,34.24,34.27,34.24,34.27,8400.0,21.7762,21.7953,21.7762,21.7953,8400.0
2005-05-04 13:45:00,34.27,34.3,34.26,34.3,7200.0,21.7953,21.8144,21.789,21.8144,7200.0
2005-05-04 13:50:00,34.3,34.42,34.3,34.42,41800.0,21.8144,21.8907,21.8144,21.8907,41800.0
2005-05-04 13:55:00,34.42,34.43,34.4,34.41,18000.0,21.8907,21.8971,21.878,21.8843,18000.0
2005-05-04 14:00:00,34.41,34.44,34.38,34.38,14000.0,21.8843,21.9034,21.8653,21.8653,14000.0
2005-05-04 14:05:00,34.38,34.38,34.35,34.37,10800.0,21.8653,21.8653,21.8462,21.8589,10800.0
2005-05-04 14:10:00,34.36,34.37,34.35,34.35,8800.0,21.8526,21.8589,21.8462,21.8462,8800.0
2005-05-04 14:15:00,34.35,34.38,34.35,34.37,12400.0,21.8462,21.8653,21.8462,21.8589,12400.0
2005-05-04 14:20:00,34.38,34.4,34.33,34.33,14400.0,21.8653,21.878,21.8335,21.8335,14400.0
2005-05-04 14:25:00,34.33,34.33,34.31,34.32,2600.0,21.8335,21.8335,21.8208,21.8271,2600.0
2005-05-04 14:30:00,34.32,34.34,34.32,34.34,5600.0,21.8271,21.8398,21.8271,21.8398,5600.0
2005-05-04 14:35:00,34.35,34.36,34.35,34.35,7600.0,21.8462,21.8526,21.8462,21.8462,7600.0
2005-05-04 14:40:00,34.36,34.4,34.36,34.4,13600.0,21.8526,21.878,21.8526,21.878,13600.0
2005-05-04 14:45:00,34.38,34.43,34.37,34.38,15800.0,21.8653,21.8971,21.8589,21.8653,15800.0
2005-05-04 14:50:00,34.38,34.41,34.38,34.41,6200.0,21.8653,21.8843,21.8653,21.8843,6200.0
2005-05-04 14:55:00,34.41,34.45,34.41,34.45,12600.0,21.8843,21.9098,21.8843,21.9098,12600.0
2005-05-04 15:00:00,34.46,34.46,34.45,34.45,60600.0,21.9161,21.9161,21.9098,21.9098,60600.0
2005-05-04 15:05:00,34.45,34.48,34.45,34.48,37200.0,21.9098,21.9289,21.9098,21.9289,37200.0
2005-05-04 15:10:00,34.48,34.49,34.45,34.49,24000.0,21.9289,21.9352,21.9098,21.9352,24000.0
2005-05-04 15:15:00,34.49,34.49,34.48,34.48,15200.0,21.9352,21.9352,21.9289,21.9289,15200.0
2005-05-04 15:20:00,34.48,34.49,34.46,34.48,20800.0,21.9289,21.9352,21.9161,21.9289,20800.0
2005-05-04 15:25:00,34.48,34.49,34.48,34.49,14000.0,21.9289,21.9352,21.9289,21.9352,14000.0
2005-05-04 15:30:00,34.49,34.52,34.49,34.49,74400.0,21.9352,21.9543,21.9352,21.9352,74400.0
2005-05-04 15:35:00,34.5,34.51,34.5,34.5,79800.0,21.9416,21.9479,21.9416,21.9416,79800.0
2005-05-04 15:40:00,34.5,34.51,34.49,34.49,117400.0,21.9416,21.9479,21.9352,21.9352,117400.0
2005-05-04 15:45:00,34.49,34.49,34.45,34.46,17600.0,21.9352,21.9352,21.9098,21.9161,17600.0
2005-05-04 15:50:00,34.47,34.49,34.47,34.48,22400.0,21.9225,21.9352,21.9225,21.9289,22400.0
2005-05-04 15:55:00,34.48,34.5,34.48,34.49,79400.0,21.9289,21.9416,21.9289,21.9352,79400.0
2005-05-05 09:30:00,34.49,34.49,34.4,34.4,13800.0,21.9352,21.9352,21.878,21.878,13800.0
2005-05-05 09:35:00,34.38,34.38,34.3,34.37,16600.0,21.8653,21.8653,21.8144,21.8589,16600.0
2005-05-05 09:40:00,34.37,34.44,34.37,34.44,7000.0,21.8589,21.9034,21.8589,21.9034,7000.0
2005-05-05 09:45:00,34.45,34.5,34.45,34.5,27400.0,21.9098,21.9416,21.9098,21.9416,27400.0
2005-05-05 09:50:00,34.5,34.6,34.5,34.6,32000.0,21.9416,22.0052,21.9416,22.0052,32000.0
2005-05-05 09:55:00,34.56,34.65,34.55,34.6,46400.0,21.9797,22.037,21.9734,22.0052,46400.0
2005-05-05 10:00:00,34.62,34.8,34.62,34.76,44000.0,22.0179,22.1324,22.0179,22.1069,44000.0
2005-05-05 10:05:00,34.74,34.74,34.63,34.66,18400.0,22.0942,22.0942,22.0243,22.0433,18400.0
2005-05-05 10:10:00,34.66,34.66,34.56,34.56,24800.0,22.0433,22.0433,21.9797,21.9797,24800.0
2005-05-05 10:15:00,34.56,34.56,34.5,34.5,35200.0,21.9797,21.9797,21.9416,21.9416,35200.0
2005-05-05 10:20:00,34.5,34.52,34.5,34.51,11000.0,21.9416,21.9543,21.9416,21.9479,11000.0
2005-05-05 10:25:00,34.49,34.57,34.49,34.49,8800.0,21.9352,21.9861,21.9352,21.9352,8800.0
2005-05-05 10:30:00,34.51,34.54,34.48,34.52,8200.0,21.9479,21.967,21.9289,21.9543,8200.0
2005-05-05 10:35:00,34.52,34.58,34.52,34.54,16800.0,21.9543,21.9925,21.9543,21.967,16800.0
2005-05-05 10:40:00,34.53,34.61,34.51,34.6,14600.0,21.9607,22.0115,21.9479,22.0052,14600.0
2005-05-05 10:45:00,34.61,34.61,34.57,34.57,10200.0,22.0115,22.0115,21.9861,21.9861,10200.0
2005-05-05 10:50:00,34.57,34.57,34.52,34.53,12600.0,21.9861,21.9861,21.9543,21.9607,12600.0
2005-05-05 10:55:00,34.52,34.58,34.52,34.55,22400.0,21.9543,21.9925,21.9543,21.9734,22400.0
2005-05-05 11:00:00,34.53,34.53,34.51,34.52,10400.0,21.9607,21.9607,21.9479,21.9543,10400.0
2005-05-05 11:05:00,34.52,34.55,34.52,34.55,6000.0,21.9543,21.9734,21.9543,21.9734,6000.0
2005-05-05 11:10:00,34.52,34.56,34.52,34.56,10000.0,21.9543,21.9797,21.9543,21.9797,10000.0
2005-05-05 11:15:00,34.56,34.6,34.56,34.6,35400.0,21.9797,22.0052,21.9797,22.0052,35400.0
2005-05-05 11:20:00,34.6,34.62,34.6,34.6,50600.0,22.0052,22.0179,22.0052,22.0052,50600.0
2005-05-05 11:25:00,34.59,34.59,34.55,34.58,24400.0,21.9988,21.9988,21.9734,21.9925,24400.0
2005-05-05 11:30:00,34.58,34.63,34.57,34.63,27400.0,21.9925,22.0243,21.9861,22.0243,27400.0
2005-05-05 11:35:00,34.65,34.65,34.62,34.62,18400.0,22.037,22.037,22.0179,22.0179,18400.0
2005-05-05 11:40:00,34.61,34.62,34.59,34.6,16600.0,22.0115,22.0179,21.9988,22.0052,16600.0
2005-05-05 11:45:00,34.6,34.62,34.6,34.62,13200.0,22.0052,22.0179,22.0052,22.0179,13200.0
2005-05-05 11:50:00,34.6,34.6,34.57,34.59,26400.0,22.0052,22.0052,21.9861,21.9988,26400.0
2005-05-05 11:55:00,34.59,34.59,34.55,34.57,20400.0,21.9988,21.9988,21.9734,21.9861,20400.0
2005-05-05 12:00:00,34.56,34.59,34.56,34.58,4400.0,21.9797,21.9988,21.9797,21.9925,4400.0
2005-05-05 12:05:00,34.59,34.6,34.57,34.57,3400.0,21.9988,22.0052,21.9861,21.9861,3400.0
2005-05-05 12:10:00,34.56,34.58,34.55,34.58,8400.0,21.9797,21.9925,21.9734,21.9925,8400.0
2005-05-05 12:15:00,34.58,34.6,34.56,34.59,10600.0,21.9925,22.0052,21.9797,21.9988,10600.0
2005-05-05 12:20:00,34.56,34.61,34.56,34.6,14400.0,21.9797,22.0115,21.9797,22.0052,14400.0
2005-05-05 12:25:00,34.59,34.6,34.59,34.6,14600.0,21.9988,22.0052,21.9988,22.0052,14600.0
2005-05-05 12:30:00,34.59,34.6,34.59,34.6,9800.0,21.9988,22.0052,21.9988,22.0052,9800.0
2005-05-05 12:35:00,34.59,34.59,34.48,34.48,28800.0,21.9988,21.9988,21.9289,21.9289,28800.0
2005-05-05 12:40:00,34.48,34.5,34.45,34.46,32000.0,21.9289,21.9416,21.9098,21.9161,32000.0
2005-05-05 12:45:00,34.45,34.47,34.3,34.31,16600.0,21.9098,21.9225,21.8144,21.8208,16600.0
2005-05-05 12:50:00,34.31,34.43,34.31,34.43,42800.0,21.8208,21.8971,21.8208,21.8971,42800.0
2005-05-05 12:55:00,34.45,34.45,34.29,34.29,21400.0,21.9098,21.9098,21.808,21.808,21400.0
2005-05-05 13:00:00,34.28,34.3,34.18,34.27,62200.0,21.8017,21.8144,21.7381,21.7953,62200.0
2005-05-05 13:05:00,34.28,34.28,34.23,34.27,22000.0,21.8017,21.8017,21.7699,21.7953,22000.0
2005-05-05 13:10:00,34.26,34.27,34.22,34.24,22600.0,21.789,21.7953,21.7635,21.7762,22600.0
2005-05-05 13:15:00,34.24,34.26,34.2,34.2,29200.0,21.7762,21.789,21.7508,21.7508,29200.0
2005-05-05 13:20:00,34.19,34.25,34.17,34.18,27600.0,21.7444,21.7826,21.7317,21.7381,27600.0
2005-05-05 13:25:00,34.18,34.29,34.16,34.29,15200.0,21.7381,21.808,21.7254,21.808,15200.0
2005-05-05 13:30:00,34.29,34.3,34.24,34.3,22800.0,21.808,21.8144,21.7762,21.8144,22800.0
2005-05-05 13:35:00,34.29,34.39,34.29,34.39,37800.0,21.808,21.8716,21.808,21.8716,37800.0
2005-05-05 13:40:00,34.38,34.39,34.34,34.38,29200.0,21.8653,21.8716,21.8398,21.8653,29200.0
2005-05-05 13:45:00,34.38,34.41,34.3,34.4,29200.0,21.8653,21.8843,21.8144,21.878,29200.0
2005-05-05 13:50:00,34.37,34.37,34.28,34.3,15400.0,21.8589,21.8589,21.8017,21.8144,15400.0
2005-05-05 13:55:00,34.31,34.31,34.27,34.3,26800.0,21.8208,21.8208,21.7953,21.8144,26800.0
2005-05-05 14:00:00,34.3,34.34,34.3,34.33,15400.0,21.8144,21.8398,21.8144,21.8335,15400.0
2005-05-05 14:05:00,34.33,34.38,34.33,34.35,30800.0,21.8335,21.8653,21.8335,21.8462,30800.0
2005-05-05 14:10:00,34.36,34.38,34.33,34.35,23200.0,21.8526,21.8653,21.8335,21.8462,23200.0
2005-05-05 14:15:00,34.35,34.38,34.35,34.35,18800.0,21.8462,21.8653,21.8462,21.8462,18800.0
2005-05-05 14:20:00,34.35,34.4,34.35,34.4,7200.0,21.8462,21.878,21.8462,21.878,7200.0
2005-05-05 14:25:00,34.36,34.36,34.33,34.33,14000.0,21.8526,21.8526,21.8335,21.8335,14000.0
2005-05-05 14:30:00,34.33,34.34,34.33,34.34,23800.0,21.8335,21.8398,21.8335,21.8398,23800.0
2005-05-05 14:35:00,34.34,34.35,34.33,34.35,34600.0,21.8398,21.8462,21.8335,21.8462,34600.0
2005-05-05 14:40:00,34.35,34.38,34.34,34.35,48600.0,21.8462,21.8653,21.8398,21.8462,48600.0
2005-05-05 14:45:00,34.35,34.36,34.32,34.36,34000.0,21.8462,21.8526,21.8271,21.8526,34000.0
2005-05-05 14:50:00,34.35,34.35,34.3,34.3,17400.0,21.8462,21.8462,21.8144,21.8144,17400.0
2005-05-05 14:55:00,34.29,34.33,34.29,34.31,20200.0,21.808,21.8335,21.808,21.8208,20200.0
2005-05-05 15:00:00,34.3,34.33,34.28,34.31,29000.0,21.8144,21.8335,21.8017,21.8208,29000.0
2005-05-05 15:05:00,34.31,34.38,34.31,34.38,41800.0,21.8208,21.8653,21.8208,21.8653,41800.0
2005-05-05 15:10:00,34.38,34.42,34.38,34.38,44200.0,21.8653,21.8907,21.8653,21.8653,44200.0
2005-05-05 15:15:00,34.37,34.38,34.35,34.35,20800.0,21.8589,21.8653,21.8462,21.8462,20800.0
2005-05-05 15:20:00,34.37,34.38,34.35,34.38,25000.0,21.8589,21.8653,21.8462,21.8653,25000.0
2005-05-05 15:25:00,34.39,34.39,34.38,34.38,57800.0,21.8716,21.8716,21.8653,21.8653,57800.0
2005-05-05 15:30:00,34.38,34.45,34.38,34.45,37400.0,21.8653,21.9098,21.8653,21.9098,37400.0
2005-05-05 15:35:00,34.46,34.52,34.46,34.46,33200.0,21.9161,21.9543,21.9161,21.9161,33200.0
2005-05-05 15:40:00,34.45,34.46,34.43,34.44,22600.0,21.9098,21.9161,21.8971,21.9034,22600.0
2005-05-05 15:45:00,34.43,34.44,34.43,34.43,18800.0,21.8971,21.9034,21.8971,21.8971,18800.0
2005-05-05 15:50:00,34.43,34.45,34.42,34.45,20400.0,21.8971,21.9098,21.8907,21.9098,20400.0
2005-05-05 15:55:00,34.45,34.46,34.43,34.46,31000.0,21.9098,21.9161,21.8971,21.9161,31000.0
2005-05-06 09:30:00,34.35,34.49,34.35,34.49,41000.0,21.9952,22.0849,21.9952,22.0849,41000.0
2005-05-06 09:35:00,34.49,34.49,34.42,34.49,61000.0,22.0849,22.0849,22.0401,22.0849,61000.0
2005-05-06 09:40:00,34.52,34.62,34.52,34.53,19000.0,22.1041,22.1681,22.1041,22.1105,19000.0
2005-05-06 09:45:00,34.55,34.61,34.38,34.38,47600.0,22.1233,22.1617,22.0144,22.0144,47600.0
2005-05-06 09:50:00,34.38,34.52,34.38,34.48,20200.0,22.0144,22.1041,22.0144,22.0785,20200.0
2005-05-06 09:55:00,34.51,34.52,34.44,34.52,32400.0,22.0977,22.1041,22.0529,22.1041,32400.0
2005-05-06 10:00:00,34.55,34.58,34.5,34.53,26200.0,22.1233,22.1425,22.0913,22.1105,26200.0
2005-05-06 10:05:00,34.53,34.62,34.5,34.52,22800.0,22.1105,22.1681,22.0913,22.1041,22800.0
2005-05-06 10:10:00,34.52,34.52,34.31,34.32,157000.0,22.1041,22.1041,21.9696,21.976,157000.0
2005-05-06 10:15:00,34.32,34.46,34.32,34.4,19800.0,21.976,22.0657,21.976,22.0273,19800.0
2005-05-06 10:20:00,34.39,34.46,34.37,34.46,21600.0,22.0208,22.0657,22.008,22.0657,21600.0
2005-05-06 10:25:00,34.47,34.5,34.44,34.49,25400.0,22.0721,22.0913,22.0529,22.0849,25400.0
2005-05-06 10:30:00,34.48,34.49,34.47,34.49,13400.0,22.0785,22.0849,22.0721,22.0849,13400.0
2005-05-06 10:35:00,34.48,34.56,34.48,34.52,30400.0,22.0785,22.1297,22.0785,22.1041,30400.0
2005-05-06 10:40:00,34.52,34.52,34.41,34.41,16600.0,22.1041,22.1041,22.0337,22.0337,16600.0
2005-05-06 10:45:00,34.39,34.43,34.35,34.39,11800.0,22.0208,22.0465,21.9952,22.0208,11800.0
2005-05-06 10:50:00,34.38,34.41,34.35,34.41,11800.0,22.0144,22.0337,21.9952,22.0337,11800.0
2005-05-06 10:55:00,34.4,34.45,34.38,34.45,3400.0,22.0273,22.0593,22.0144,22.0593,3400.0
2005-05-06 11:00:00,34.47,34.48,34.43,34.43,17000.0,22.0721,22.0785,22.0465,22.0465,17000.0
2005-05-06 11:05:00,34.43,34.43,34.36,34.38,10400.0,22.0465,22.0465,22.0016,22.0144,10400.0
2005-05-06 11:10:00,34.38,34.46,34.38,34.42,17000.0,22.0144,22.0657,22.0144,22.0401,17000.0
2005-05-06 11:15:00,34.42,34.44,34.38,34.44,11400.0,22.0401,22.0529,22.0144,22.0529,11400.0
2005-05-06 11:20:00,34.45,34.45,34.4,34.44,6600.0,22.0593,22.0593,22.0273,22.0529,6600.0
2005-05-06 11:25:00,34.45,34.46,34.38,34.38,10600.0,22.0593,22.0657,22.0144,22.0144,10600.0
2005-05-06 11:30:00,34.37,34.4,34.32,34.4,19200.0,22.008,22.0273,21.976,22.0273,19200.0
2005-05-06 11:35:00,34.4,34.42,34.37,34.37,10200.0,22.0273,22.0401,22.008,22.008,10200.0
2005-05-06 11:40:00,34.37,34.38,34.35,34.38,12400.0,22.008,22.0144,21.9952,22.0144,12400.0
2005-05-06 11:45:00,34.37,34.37,34.33,34.33,14600.0,22.008,22.008,21.9824,21.9824,14600.0
2005-05-06 11:50:00,34.34,34.35,34.33,34.34,11400.0,21.9888,21.9952,21.9824,21.9888,11400.0
2005-05-06 11:55:00,34.33,34.35,34.26,34.31,13800.0,21.9824,21.9952,21.9376,21.9696,13800.0
2005-05-06 12:00:00,34.31,34.32,34.19,34.23,19800.0,21.9696,21.976,21.8928,21.9184,19800.0
2005-05-06 12:05:00,34.23,34.27,34.2,34.2,12800.0,21.9184,21.944,21.8992,21.8992,12800.0
2005-05-06 12:10:00,34.2,34.22,34.19,34.2,9400.0,21.8992,21.912,21.8928,21.8992,9400.0
2005-05-06 12:15:00,34.2,34.25,34.2,34.24,12600.0,21.8992,21.9312,21.8992,21.9248,12600.0
2005-05-06 12:20:00,34.24,34.24,34.2,34.2,12600.0,21.9248,21.9248,21.8992,21.8992,12600.0
2005-05-06 12:25:00,34.2,34.25,34.2,34.24,11200.0,21.8992,21.9312,21.8992,21.9248,11200.0
2005-05-06 12:30:00,34.24,34.26,34.22,34.23,8200.0,21.9248,21.9376,21.912,21.9184,8200.0
2005-05-06 12:35:00,34.24,34.28,34.23,34.23,11600.0,21.9248,21.9504,21.9184,21.9184,11600.0
2005-05-06 12:40:00,34.23,34.23,34.2,34.2,9000.0,21.9184,21.9184,21.8992,21.8992,9000.0
2005-05-06 12:45:00,34.2,34.22,34.18,34.22,11400.0,21.8992,21.912,21.8864,21.912,11400.0
2005-05-06 12:50:00,34.23,34.25,34.21,34.23,11200.0,21.9184,21.9312,21.9056,21.9184,11200.0
2005-05-06 12:55:00,34.25,34.29,34.25,34.27,11200.0,21.9312,21.9568,21.9312,21.944,11200.0
2005-05-06 13:00:00,34.27,34.3,34.27,34.29,21400.0,21.944,21.9632,21.944,21.9568,21400.0
2005-05-06 13:05:00,34.29,34.3,34.29,34.3,15800.0,21.9568,21.9632,21.9568,21.9632,15800.0
2005-05-06 13:10:00,34.31,34.34,34.31,34.33,22800.0,21.9696,21.9888,21.9696,21.9824,22800.0
2005-05-06 13:15:00,34.33,34.33,34.31,34.31,10200.0,21.9824,21.9824,21.9696,21.9696,10200.0
2005-05-06 13:20:00,34.31,34.31,34.28,34.29,5600.0,21.9696,21.9696,21.9504,21.9568,5600.0
2005-05-06 13:25:00,34.29,34.39,34.29,34.38,28400.0,21.9568,22.0208,21.9568,22.0144,28400.0
2005-05-06 13:30:00,34.38,34.38,34.35,34.35,11600.0,22.0144,22.0144,21.9952,21.9952,11600.0
2005-05-06 13:35:00,34.35,34.38,34.33,34.37,14800.0,21.9952,22.0144,21.9824,22.008,14800.0
2005-05-06 13:40:00,34.39,34.42,34.35,34.35,15000.0,22.0208,22.0401,21.9952,21.9952,15000.0
2005-05-06 13:45:00,34.37,34.39,34.37,34.38,10400.0,22.008,22.0208,22.008,22.0144,10400.0
2005-05-06 13:50:00,34.38,34.38,34.37,34.37,8000.0,22.0144,22.0144,22.008,22.008,8000.0
2005-05-06 13:55:00,34.37,34.38,34.35,34.35,15600.0,22.008,22.0144,21.9952,21.9952,15600.0
2005-05-06 14:00:00,34.35,34.44,34.35,34.41,12400.0,21.9952,22.0529,21.9952,22.0337,12400.0
2005-05-06 14:05:00,34.41,34.46,34.41,34.45,10600.0,22.0337,22.0657,22.0337,22.0593,10600.0
2005-05-06 14:10:00,34.45,34.45,34.41,34.41,13600.0,22.0593,22.0593,22.0337,22.0337,13600.0
2005-05-06 14:15:00,34.42,34.48,34.42,34.45,17600.0,22.0401,22.0785,22.0401,22.0593,17600.0
2005-05-06 14:20:00,34.46,34.46,34.4,34.41,21800.0,22.0657,22.0657,22.0273,22.0337,21800.0
2005-05-06 14:25:00,34.41,34.44,34.36,34.38,15000.0,22.0337,22.0529,22.0016,22.0144,15000.0
2005-05-06 14:30:00,34.38,34.41,34.38,34.41,11800.0,22.0144,22.0337,22.0144,22.0337,11800.0
2005-05-06 14:35:00,34.44,34.46,34.4,34.41,13400.0,22.0529,22.0657,22.0273,22.0337,13400.0
2005-05-06 14:40:00,34.41,34.44,34.41,34.41,9000.0,22.0337,22.0529,22.0337,22.0337,9000.0
2005-05-06 14:45:00,34.41,34.41,34.37,34.38,13800.0,22.0337,22.0337,22.008,22.0144,13800.0
2005-05-06 14:50:00,34.37,34.42,34.37,34.38,17200.0,22.008,22.0401,22.008,22.0144,17200.0
2005-05-06 14:55:00,34.41,34.41,34.38,34.38,16400.0,22.0337,22.0337,22.0144,22.0144,16400.0
2005-05-06 15:00:00,34.38,34.43,34.37,34.37,15600.0,22.0144,22.0465,22.008,22.008,15600.0
2005-05-06 15:05:00,34.35,34.35,34.28,34.32,26000.0,21.9952,21.9952,21.9504,21.976,26000.0
2005-05-06 15:10:00,34.32,34.36,34.32,34.36,14000.0,21.976,22.0016,21.976,22.0016,14000.0
2005-05-06 15:15:00,34.38,34.38,34.34,34.38,18200.0,22.0144,22.0144,21.9888,22.0144,18200.0
2005-05-06 15:20:00,34.4,34.44,34.4,34.43,28800.0,22.0273,22.0529,22.0273,22.0465,28800.0
2005-05-06 15:25:00,34.43,34.44,34.38,34.38,31200.0,22.0465,22.0529,22.0144,22.0144,31200.0
2005-05-06 15:30:00,34.38,34.43,34.38,34.41,41000.0,22.0144,22.0465,22.0144,22.0337,41000.0
2005-05-06 15:35:00,34.41,34.42,34.37,34.38,35400.0,22.0337,22.0401,22.008,22.0144,35400.0
2005-05-06 15:40:00,34.38,34.44,34.38,34.44,59600.0,22.0144,22.0529,22.0144,22.0529,59600.0
2005-05-06 15:45:00,34.44,34.49,34.44,34.48,62200.0,22.0529,22.0849,22.0529,22.0785,62200.0
2005-05-06 15:50:00,34.48,34.48,34.44,34.44,58200.0,22.0785,22.0785,22.0529,22.0529,58200.0
2005-05-06 15:55:00,34.44,34.44,34.35,34.42,134000.0,22.0529,22.0529,21.9952,22.0401,134000.0
2005-05-09 09:30:00,33.95,34.31,33.94,34.21,34200.0,21.7391,21.9696,21.7327,21.9056,34200.0
2005-05-09 09:35:00,34.22,34.22,34.1,34.21,33600.0,21.912,21.912,21.8352,21.9056,33600.0
2005-05-09 09:40:00,34.19,34.24,34.15,34.17,17400.0,21.8928,21.9248,21.8672,21.88,17400.0
2005-05-09 09:45:00,34.17,34.17,34.02,34.08,23200.0,21.88,21.88,21.7839,21.8223,23200.0
2005-05-09 09:50:00,34.08,34.14,34.07,34.13,24200.0,21.8223,21.8608,21.8159,21.8544,24200.0
2005-05-09 09:55:00,34.13,34.13,34.1,34.12,21000.0,21.8544,21.8544,21.8352,21.848,21000.0
2005-05-09 10:00:00,34.13,34.15,34.01,34.06,34200.0,21.8544,21.8672,21.7775,21.8095,34200.0
2005-05-09 10:05:00,34.06,34.07,34.03,34.04,30400.0,21.8095,21.8159,21.7903,21.7967,30400.0
2005-05-09 10:10:00,34.04,34.04,33.96,33.96,28200.0,21.7967,21.7967,21.7455,21.7455,28200.0
2005-05-09 10:15:00,33.97,34.0,33.93,34.0,42400.0,21.7519,21.7711,21.7263,21.7711,42400.0
2005-05-09 10:20:00,34.0,34.02,33.98,34.01,33200.0,21.7711,21.7839,21.7583,21.7775,33200.0
2005-05-09 10:25:00,34.01,34.04,34.01,34.03,15200.0,21.7775,21.7967,21.7775,21.7903,15200.0
2005-05-09 10:30:00,34.02,34.02,34.0,34.01,16400.0,21.7839,21.7839,21.7711,21.7775,16400.0
2005-05-09 10:35:00,34.01,34.05,34.0,34.03,20200.0,21.7775,21.8031,21.7711,21.7903,20200.0
2005-05-09 10:40:00,34.02,34.03,34.0,34.01,14200.0,21.7839,21.7903,21.7711,21.7775,14200.0
2005-05-09 10:45:00,34.0,34.0,33.95,33.99,25600.0,21.7711,21.7711,21.7391,21.7647,25600.0
2005-05-09 10:50:00,33.99,34.01,33.99,34.01,31800.0,21.7647,21.7775,21.7647,21.7775,31800.0
2005-05-09 10:55:00,34.02,34.04,34.01,34.04,18600.0,21.7839,21.7967,21.7775,21.7967,18600.0
2005-05-09 11:00:00,34.04,34.04,33.96,34.0,27400.0,21.7967,21.7967,21.7455,21.7711,27400.0
2005-05-09 11:05:00,34.01,34.05,34.01,34.04,9800.0,21.7775,21.8031,21.7775,21.7967,9800.0
2005-05-09 11:10:00,34.03,34.07,34.01,34.07,13000.0,21.7903,21.8159,21.7775,21.8159,13000.0
2005-05-09 11:15:00,34.07,34.07,34.05,34.07,22200.0,21.8159,21.8159,21.8031,21.8159,22200.0
2005-05-09 11:20:00,34.07,34.13,34.05,34.06,24800.0,21.8159,21.8544,21.8031,21.8095,24800.0
2005-05-09 11:25:00,34.09,34.12,34.09,34.12,12800.0,21.8288,21.848,21.8288,21.848,12800.0
2005-05-09 11:30:00,34.12,34.19,34.11,34.19,16400.0,21.848,21.8928,21.8416,21.8928,16400.0
2005-05-09 11:35:00,34.18,34.19,34.13,34.19,11000.0,21.8864,21.8928,21.8544,21.8928,11000.0
2005-05-09 11:40:00,34.19,34.23,34.19,34.19,10000.0,21.8928,21.9184,21.8928,21.8928,10000.0
2005-05-09 11:45:00,34.19,34.19,34.18,34.19,9600.0,21.8928,21.8928,21.8864,21.8928,9600.0
2005-05-09 11:50:00,34.18,34.19,34.14,34.16,16400.0,21.8864,21.8928,21.8608,21.8736,16400.0
2005-05-09 11:55:00,34.16,34.16,34.15,34.15,8600.0,21.8736,21.8736,21.8672,21.8672,8600.0
2005-05-09 12:00:00,34.15,34.15,34.12,34.15,18400.0,21.8672,21.8672,21.848,21.8672,18400.0
2005-05-09 12:05:00,34.15,34.28,34.15,34.25,20800.0,21.8672,21.9504,21.8672,21.9312,20800.0
2005-05-09 12:10:00,34.25,34.3,34.24,34.28,12200.0,21.9312,21.9632,21.9248,21.9504,12200.0
2005-05-09 12:15:00,34.28,34.29,34.25,34.27,15200.0,21.9504,21.9568,21.9312,21.944,15200.0
2005-05-09 12:20:00,34.27,34.27,34.21,34.23,10000.0,21.944,21.944,21.9056,21.9184,10000.0
2005-05-09 12:25:00,34.23,34.25,34.22,34.25,9200.0,21.9184,21.9312,21.912,21.9312,9200.0
2005-05-09 12:30:00,34.25,34.29,34.23,34.27,12600.0,21.9312,21.9568,21.9184,21.944,12600.0
2005-05-09 12:35:00,34.27,34.27,34.22,34.22,14600.0,21.944,21.944,21.912,21.912,14600.0
2005-05-09 12:40:00,34.22,34.26,34.22,34.26,5400.0,21.912,21.9376,21.912,21.9376,5400.0
2005-05-09 12:45:00,34.26,34.31,34.26,34.3,22600.0,21.9376,21.9696,21.9376,21.9632,22600.0
2005-05-09 12:50:00,34.3,34.3,34.27,34.27,15200.0,21.9632,21.9632,21.944,21.944,15200.0
2005-05-09 12:55:00,34.26,34.27,34.24,34.27,7800.0,21.9376,21.944,21.9248,21.944,7800.0
2005-05-09 13:00:00,34.26,34.26,34.25,34.26,13800.0,21.9376,21.9376,21.9312,21.9376,13800.0
2005-05-09 13:05:00,34.26,34.27,34.24,34.25,12800.0,21.9376,21.944,21.9248,21.9312,12800.0
2005-05-09 13:10:00,34.24,34.25,34.23,34.24,13200.0,21.9248,21.9312,21.9184,21.9248,13200.0
2005-05-09 13:15:00,34.23,34.24,34.22,34.23,12400.0,21.9184,21.9248,21.912,21.9184,12400.0
2005-05-09 13:20:00,34.23,34.25,34.2,34.25,16000.0,21.9184,21.9312,21.8992,21.9312,16000.0
2005-05-09 13:25:00,34.25,34.26,34.23,34.25,12400.0,21.9312,21.9376,21.9184,21.9312,12400.0
2005-05-09 13:30:00,34.24,34.25,34.23,34.24,14800.0,21.9248,21.9312,21.9184,21.9248,14800.0
2005-05-09 13:35:00,34.24,34.25,34.24,34.24,6200.0,21.9248,21.9312,21.9248,21.9248,6200.0
2005-05-09 13:40:00,34.24,34.27,34.24,34.27,10400.0,21.9248,21.944,21.9248,21.944,10400.0
2005-05-09 13:45:00,34.27,34.3,34.27,34.3,12200.0,21.944,21.9632,21.944,21.9632,12200.0
2005-05-09 13:50:00,34.3,34.33,34.3,34.32,10600.0,21.9632,21.9824,21.9632,21.976,10600.0
2005-05-09 13:55:00,34.32,34.32,34.31,34.32,13400.0,21.976,21.976,21.9696,21.976,13400.0
2005-05-09 14:00:00,34.32,34.32,34.27,34.27,19400.0,21.976,21.976,21.944,21.944,19400.0
2005-05-09 14:05:00,34.27,34.27,34.18,34.18,17400.0,21.944,21.944,21.8864,21.8864,17400.0
2005-05-09 14:10:00,34.19,34.2,34.19,34.2,18400.0,21.8928,21.8992,21.8928,21.8992,18400.0
2005-05-09 14:15:00,34.21,34.24,34.21,34.21,6800.0,21.9056,21.9248,21.9056,21.9056,6800.0
2005-05-09 14:20:00,34.21,34.21,34.15,34.15,14000.0,21.9056,21.9056,21.8672,21.8672,14000.0
2005-05-09 14:25:00,34.15,34.15,34.1,34.14,8600.0,21.8672,21.8672,21.8352,21.8608,8600.0
2005-05-09 14:30:00,34.14,34.14,34.09,34.1,17000.0,21.8608,21.8608,21.8288,21.8352,17000.0
2005-05-09 14:35:00,34.1,34.12,34.09,34.1,8800.0,21.8352,21.848,21.8288,21.8352,8800.0
2005-05-09 14:40:00,34.12,34.12,34.09,34.11,12600.0,21.848,21.848,21.8288,21.8416,12600.0
2005-05-09 14:45:00,34.11,34.12,34.1,34.12,16400.0,21.8416,21.848,21.8352,21.848,16400.0
2005-05-09 14:50:00,34.12,34.15,34.12,34.14,24000.0,21.848,21.8672,21.848,21.8608,24000.0
2005-05-09 14:55:00,34.14,34.18,34.13,34.18,12400.0,21.8608,21.8864,21.8544,21.8864,12400.0
2005-05-09 15:00:00,34.18,34.18,34.13,34.13,26400.0,21.8864,21.8864,21.8544,21.8544,26400.0
2005-05-09 15:05:00,34.13,34.14,34.07,34.07,18400.0,21.8544,21.8608,21.8159,21.8159,18400.0
2005-05-09 15:10:00,34.05,34.07,34.02,34.07,17200.0,21.8031,21.8159,21.7839,21.8159,17200.0
2005-05-09 15:15:00,34.08,34.13,34.08,34.13,23400.0,21.8223,21.8544,21.8223,21.8544,23400.0
2005-05-09 15:20:00,34.13,34.18,34.13,34.17,32800.0,21.8544,21.8864,21.8544,21.88,32800.0
2005-05-09 15:25:00,34.17,34.18,34.15,34.18,38600.0,21.88,21.8864,21.8672,21.8864,38600.0
2005-05-09 15:30:00,34.18,34.23,34.18,34.22,38000.0,21.8864,21.9184,21.8864,21.912,38000.0
2005-05-09 15:35:00,34.22,34.24,34.2,34.21,44200.0,21.912,21.9248,21.8992,21.9056,44200.0
2005-05-09 15:40:00,34.21,34.24,34.21,34.24,24200.0,21.9056,21.9248,21.9056,21.9248,24200.0
2005-05-09 15:45:00,34.24,34.31,34.24,34.3,32600.0,21.9248,21.9696,21.9248,21.9632,32600.0
2005-05-09 15:50:00,34.3,34.3,34.22,34.22,63200.0,21.9632,21.9632,21.912,21.912,63200.0
2005-05-09 15:55:00,34.22,34.26,34.21,34.26,37200.0,21.912,21.9376,21.9056,21.9376,37200.0
2005-05-10 09:30:00,34.18,34.18,33.99,33.99,23600.0,21.8864,21.8864,21.7647,21.7647,23600.0
2005-05-10 09:35:00,33.98,33.98,33.92,33.95,9800.0,21.7583,21.7583,21.7199,21.7391,9800.0
2005-05-10 09:40:00,33.98,33.99,33.88,33.94,18400.0,21.7583,21.7647,21.6943,21.7327,18400.0
2005-05-10 09:45:00,33.97,33.98,33.88,33.91,10000.0,21.7519,21.7583,21.6943,21.7135,10000.0
2005-05-10 09:50:00,33.9,33.93,33.9,33.93,14800.0,21.7071,21.7263,21.7071,21.7263,14800.0
2005-05-10 09:55:00,33.94,33.95,33.85,33.88,15600.0,21.7327,21.7391,21.6751,21.6943,15600.0
2005-05-10 10:00:00,33.87,33.88,33.85,33.88,15000.0,21.6879,21.6943,21.6751,21.6943,15000.0
2005-05-10 10:05:00,33.88,33.88,33.84,33.84,8400.0,21.6943,21.6943,21.6687,21.6687,8400.0
2005-05-10 10:10:00,33.85,33.93,33.85,33.91,16000.0,21.6751,21.7263,21.6751,21.7135,16000.0
2005-05-10 10:15:00,33.92,33.93,33.82,33.82,12000.0,21.7199,21.7263,21.6559,21.6559,12000.0
2005-05-10 10:20:00,33.8,33.83,33.75,33.76,22200.0,21.6431,21.6623,21.611,21.6174,22200.0
2005-05-10 10:25:00,33.76,33.85,33.76,33.84,16000.0,21.6174,21.6751,21.6174,21.6687,16000.0
2005-05-10 10:30:00,33.83,33.91,33.83,33.88,15400.0,21.6623,21.7135,21.6623,21.6943,15400.0
2005-05-10 10:35:00,33.88,33.9,33.84,33.84,8600.0,21.6943,21.7071,21.6687,21.6687,8600.0
2005-05-10 10:40:00,33.85,33.85,33.75,33.79,11800.0,21.6751,21.6751,21.611,21.6367,11800.0
2005-05-10 10:45:00,33.79,33.82,33.79,33.81,6600.0,21.6367,21.6559,21.6367,21.6495,6600.0
2005-05-10 10:50:00,33.81,33.81,33.77,33.77,2600.0,21.6495,21.6495,21.6238,21.6238,2600.0
2005-05-10 10:55:00,33.77,33.8,33.77,33.8,20000.0,21.6238,21.6431,21.6238,21.6431,20000.0
2005-05-10 11:00:00,33.8,33.85,33.8,33.84,15400.0,21.6431,21.6751,21.6431,21.6687,15400.0
2005-05-10 11:05:00,33.84,33.88,33.84,33.88,8400.0,21.6687,21.6943,21.6687,21.6943,8400.0
2005-05-10 11:10:00,33.87,33.88,33.85,33.85,10000.0,21.6879,21.6943,21.6751,21.6751,10000.0
2005-05-10 11:15:00,33.85,33.85,33.83,33.85,13400.0,21.6751,21.6751,21.6623,21.6751,13400.0
2005-05-10 11:20:00,33.84,33.85,33.84,33.85,19600.0,21.6687,21.6751,21.6687,21.6751,19600.0
2005-05-10 11:25:00,33.85,33.85,33.76,33.77,8600.0,21.6751,21.6751,21.6174,21.6238,8600.0
2005-05-10 11:30:00,33.76,33.77,33.76,33.77,16600.0,21.6174,21.6238,21.6174,21.6238,16600.0
2005-05-10 11:35:00,33.78,33.78,33.74,33.74,7600.0,21.6302,21.6302,21.6046,21.6046,7600.0
2005-05-10 11:40:00,33.74,33.76,33.74,33.76,13200.0,21.6046,21.6174,21.6046,21.6174,13200.0
2005-05-10 11:45:00,33.76,33.76,33.72,33.72,14000.0,21.6174,21.6174,21.5918,21.5918,14000.0
2005-05-10 11:50:00,33.72,33.72,33.63,33.63,19800.0,21.5918,21.5918,21.5342,21.5342,19800.0
2005-05-10 11:55:00,33.64,33.66,33.63,33.65,21800.0,21.5406,21.5534,21.5342,21.547,21800.0
2005-05-10 12:00:00,33.65,33.69,33.63,33.69,43400.0,21.547,21.5726,21.5342,21.5726,43400.0
2005-05-10 12:05:00,33.69,33.69,33.65,33.66,15600.0,21.5726,21.5726,21.547,21.5534,15600.0
2005-05-10 12:10:00,33.66,33.66,33.63,33.66,22200.0,21.5534,21.5534,21.5342,21.5534,22200.0
2005-05-10 12:15:00,33.66,33.68,33.66,33.68,8600.0,21.5534,21.5662,21.5534,21.5662,8600.0
2005-05-10 12:20:00,33.68,33.68,33.63,33.63,19200.0,21.5662,21.5662,21.5342,21.5342,19200.0
2005-05-10 12:25:00,33.63,33.66,33.63,33.65,9800.0,21.5342,21.5534,21.5342,21.547,9800.0
2005-05-10 12:30:00,33.65,33.68,33.63,33.68,16800.0,21.547,21.5662,21.5342,21.5662,16800.0
2005-05-10 12:35:00,33.68,33.7,33.67,33.7,8800.0,21.5662,21.579,21.5598,21.579,8800.0
2005-05-10 12:40:00,33.7,33.7,33.69,33.69,12400.0,21.579,21.579,21.5726,21.5726,12400.0
2005-05-10 12:45:00,33.7,33.76,33.69,33.76,14200.0,21.579,21.6174,21.5726,21.6174,14200.0
2005-05-10 12:50:00,33.77,33.8,33.76,33.77,17000.0,21.6238,21.6431,21.6174,21.6238,17000.0
2005-05-10 12:55:00,33.75,33.81,33.74,33.79,12600.0,21.611,21.6495,21.6046,21.6367,12600.0
2005-05-10 13:00:00,33.77,33.77,33.72,33.72,15000.0,21.6238,21.6238,21.5918,21.5918,15000.0
2005-05-10 13:05:00,33.72,33.74,33.71,33.73,10000.0,21.5918,21.6046,21.5854,21.5982,10000.0
2005-05-10 13:10:00,33.73,33.76,33.73,33.76,10000.0,21.5982,21.6174,21.5982,21.6174,10000.0
2005-05-10 13:15:00,33.76,33.82,33.76,33.82,16800.0,21.6174,21.6559,21.6174,21.6559,16800.0
2005-05-10 13:20:00,33.82,33.82,33.81,33.82,8600.0,21.6559,21.6559,21.6495,21.6559,8600.0
2005-05-10 13:25:00,33.82,33.87,33.81,33.85,21200.0,21.6559,21.6879,21.6495,21.6751,21200.0
2005-05-10 13:30:00,33.85,33.9,33.84,33.87,21800.0,21.6751,21.7071,21.6687,21.6879,21800.0
2005-05-10 13:35:00,33.87,33.88,33.85,33.87,12400.0,21.6879,21.6943,21.6751,21.6879,12400.0
2005-05-10 13:40:00,33.88,33.88,33.83,33.84,10600.0,21.6943,21.6943,21.6623,21.6687,10600.0
2005-05-10 13:45:00,33.84,33.84,33.82,33.83,9200.0,21.6687,21.6687,21.6559,21.6623,9200.0
2005-05-10 13:50:00,33.83,33.83,33.8,33.8,17800.0,21.6623,21.6623,21.6431,21.6431,17800.0
2005-05-10 13:55:00,33.79,33.84,33.77,33.84,25200.0,21.6367,21.6687,21.6238,21.6687,25200.0
2005-05-10 14:00:00,33.84,33.87,33.81,33.81,39400.0,21.6687,21.6879,21.6495,21.6495,39400.0
2005-05-10 14:05:00,33.82,33.82,33.79,33.79,11200.0,21.6559,21.6559,21.6367,21.6367,11200.0
2005-05-10 14:10:00,33.79,33.82,33.77,33.81,26400.0,21.6367,21.6559,21.6238,21.6495,26400.0
2005-05-10 14:15:00,33.81,33.84,33.79,33.79,34600.0,21.6495,21.6687,21.6367,21.6367,34600.0
2005-05-10 14:20:00,33.79,33.79,33.74,33.75,18200.0,21.6367,21.6367,21.6046,21.611,18200.0
2005-05-10 14:25:00,33.74,33.74,33.71,33.72,18800.0,21.6046,21.6046,21.5854,21.5918,18800.0
2005-05-10 14:30:00,33.72,33.76,33.72,33.75,22000.0,21.5918,21.6174,21.5918,21.611,22000.0
2005-05-10 14:35:00,33.75,33.75,33.65,33.65,34200.0,21.611,21.611,21.547,21.547,34200.0
2005-05-10 14:40:00,33.65,33.65,33.56,33.6,41400.0,21.547,21.547,21.4894,21.515,41400.0
2005-05-10 14:45:00,33.59,33.63,33.59,33.62,16600.0,21.5086,21.5342,21.5086,21.5278,16600.0
2005-05-10 14:50:00,33.62,33.66,33.61,33.61,24000.0,21.5278,21.5534,21.5214,21.5214,24000.0
2005-05-10 14:55:00,33.61,33.63,33.6,33.6,14600.0,21.5214,21.5342,21.515,21.515,14600.0
2005-05-10 15:00:00,33.6,33.6,33.53,33.58,26200.0,21.515,21.515,21.4702,21.5022,26200.0
2005-05-10 15:05:00,33.58,33.6,33.58,33.58,25400.0,21.5022,21.515,21.5022,21.5022,25400.0
2005-05-10 15:10:00,33.59,33.6,33.59,33.6,18800.0,21.5086,21.515,21.5086,21.515,18800.0
2005-05-10 15:15:00,33.6,33.64,33.6,33.64,43600.0,21.515,21.5406,21.515,21.5406,43600.0
2005-05-10 15:20:00,33.64,33.69,33.64,33.65,114200.0,21.5406,21.5726,21.5406,21.547,114200.0
2005-05-10 15:25:00,33.65,33.67,33.64,33.67,48200.0,21.547,21.5598,21.5406,21.5598,48200.0
2005-05-10 15:30:00,33.66,33.66,33.54,33.57,31600.0,21.5534,21.5534,21.4766,21.4958,31600.0
2005-05-10 15:35:00,33.57,33.6,33.55,33.58,53200.0,21.4958,21.515,21.483,21.5022,53200.0
2005-05-10 15:40:00,33.58,33.62,33.57,33.57,76400.0,21.5022,21.5278,21.4958,21.4958,76400.0
2005-05-10 15:45:00,33.57,33.65,33.57,33.64,81800.0,21.4958,21.547,21.4958,21.5406,81800.0
2005-05-10 15:50:00,33.64,33.64,33.6,33.61,95000.0,21.5406,21.5406,21.515,21.5214,95000.0
2005-05-10 15:55:00,33.6,33.66,33.6,33.66,110800.0,21.515,21.5534,21.515,21.5534,110800.0
2005-05-11 09:30:00,33.7,33.7,33.6,33.69,16200.0,21.579,21.579,21.515,21.5726,16200.0
2005-05-11 09:35:00,33.69,33.76,33.66,33.71,9800.0,21.5726,21.6174,21.5534,21.5854,9800.0
2005-05-11 09:40:00,33.68,33.69,33.59,33.6,17200.0,21.5662,21.5726,21.5086,21.515,17200.0
2005-05-11 09:45:00,33.6,33.6,33.55,33.57,8800.0,21.515,21.515,21.483,21.4958,8800.0
2005-05-11 09:50:00,33.57,33.57,33.46,33.47,16800.0,21.4958,21.4958,21.4253,21.4317,16800.0
2005-05-11 09:55:00,33.45,33.46,33.43,33.45,13000.0,21.4189,21.4253,21.4061,21.4189,13000.0
2005-05-11 10:00:00,33.44,33.47,33.43,33.47,38600.0,21.4125,21.4317,21.4061,21.4317,38600.0
2005-05-11 10:05:00,33.45,33.45,33.38,33.38,17600.0,21.4189,21.4189,21.3741,21.3741,17600.0
2005-05-11 10:10:00,33.38,33.38,33.31,33.37,30000.0,21.3741,21.3741,21.3293,21.3677,30000.0
2005-05-11 10:15:00,33.38,33.38,33.32,33.35,15000.0,21.3741,21.3741,21.3357,21.3549,15000.0
2005-05-11 10:20:00,33.35,33.41,33.35,33.39,19000.0,21.3549,21.3933,21.3549,21.3805,19000.0
2005-05-11 10:25:00,33.38,33.38,33.35,33.38,10200.0,21.3741,21.3741,21.3549,21.3741,10200.0
2005-05-11 10:30:00,33.38,33.51,33.32,33.34,30200.0,21.3741,21.4574,21.3357,21.3485,30200.0
2005-05-11 10:35:00,33.38,33.47,33.38,33.47,11200.0,21.3741,21.4317,21.3741,21.4317,11200.0
2005-05-11 10:40:00,33.46,33.47,33.39,33.39,13600.0,21.4253,21.4317,21.3805,21.3805,13600.0
2005-05-11 10:45:00,33.39,33.42,33.38,33.38,14000.0,21.3805,21.3997,21.3741,21.3741,14000.0
2005-05-11 10:50:00,33.38,33.38,33.27,33.27,18200.0,21.3741,21.3741,21.3037,21.3037,18200.0
2005-05-11 10:55:00,33.27,33.31,33.27,33.31,11000.0,21.3037,21.3293,21.3037,21.3293,11000.0
2005-05-11 11:00:00,33.31,33.32,33.27,33.31,31800.0,21.3293,21.3357,21.3037,21.3293,31800.0
2005-05-11 11:05:00,33.3,33.36,33.29,33.36,30400.0,21.3229,21.3613,21.3165,21.3613,30400.0
2005-05-11 11:10:00,33.35,33.35,33.27,33.27,22000.0,21.3549,21.3549,21.3037,21.3037,22000.0
2005-05-11 11:15:00,33.27,33.31,33.27,33.29,29000.0,21.3037,21.3293,21.3037,21.3165,29000.0
2005-05-11 11:20:00,33.3,33.31,33.27,33.29,35600.0,21.3229,21.3293,21.3037,21.3165,35600.0
2005-05-11 11:25:00,33.29,33.29,33.24,33.29,42200.0,21.3165,21.3165,21.2845,21.3165,42200.0
2005-05-11 11:30:00,33.29,33.31,33.26,33.3,36200.0,21.3165,21.3293,21.2973,21.3229,36200.0
2005-05-11 11:35:00,33.3,33.35,33.29,33.29,23400.0,21.3229,21.3549,21.3165,21.3165,23400.0
2005-05-11 11:40:00,33.26,33.34,33.25,33.34,20000.0,21.2973,21.3485,21.2909,21.3485,20000.0
2005-05-11 11:45:00,33.33,33.34,33.33,33.33,11800.0,21.3421,21.3485,21.3421,21.3421,11800.0
2005-05-11 11:50:00,33.33,33.33,33.25,33.27,11600.0,21.3421,21.3421,21.2909,21.3037,11600.0
2005-05-11 11:55:00,33.26,33.26,33.24,33.24,15000.0,21.2973,21.2973,21.2845,21.2845,15000.0
2005-05-11 12:00:00,33.24,33.27,33.24,33.27,45600.0,21.2845,21.3037,21.2845,21.3037,45600.0
2005-05-11 12:05:00,33.28,33.3,33.1,33.23,49000.0,21.3101,21.3229,21.1948,21.2781,49000.0
2005-05-11 12:10:00,33.22,33.3,33.16,33.27,40600.0,21.2717,21.3229,21.2332,21.3037,40600.0
2005-05-11 12:15:00,33.27,33.32,33.26,33.26,24200.0,21.3037,21.3357,21.2973,21.2973,24200.0
2005-05-11 12:20:00,33.26,33.31,33.24,33.25,27200.0,21.2973,21.3293,21.2845,21.2909,27200.0
2005-05-11 12:25:00,33.24,33.25,33.22,33.22,15800.0,21.2845,21.2909,21.2717,21.2717,15800.0
2005-05-11 12:30:00,33.22,33.23,33.2,33.21,29400.0,21.2717,21.2781,21.2589,21.2653,29400.0
2005-05-11 12:35:00,33.21,33.24,33.19,33.24,5400.0,21.2653,21.2845,21.2525,21.2845,5400.0
2005-05-11 12:40:00,33.23,33.28,33.22,33.27,31000.0,21.2781,21.3101,21.2717,21.3037,31000.0
2005-05-11 12:45:00,33.27,33.27,33.25,33.26,12800.0,21.3037,21.3037,21.2909,21.2973,12800.0
2005-05-11 12:50:00,33.26,33.27,33.24,33.27,18800.0,21.2973,21.3037,21.2845,21.3037,18800.0
2005-05-11 12:55:00,33.27,33.27,33.24,33.25,12800.0,21.3037,21.3037,21.2845,21.2909,12800.0
2005-05-11 13:00:00,33.24,33.29,33.24,33.29,20800.0,21.2845,21.3165,21.2845,21.3165,20800.0
2005-05-11 13:05:00,33.29,33.3,33.27,33.3,14400.0,21.3165,21.3229,21.3037,21.3229,14400.0
2005-05-11 13:10:00,33.31,33.33,33.3,33.33,21800.0,21.3293,21.3421,21.3229,21.3421,21800.0
2005-05-11 13:15:00,33.31,33.32,33.3,33.3,9400.0,21.3293,21.3357,21.3229,21.3229,9400.0
2005-05-11 13:20:00,33.3,33.3,33.24,33.24,17200.0,21.3229,21.3229,21.2845,21.2845,17200.0
2005-05-11 13:25:00,33.24,33.28,33.24,33.25,11200.0,21.2845,21.3101,21.2845,21.2909,11200.0
2005-05-11 13:30:00,33.26,33.26,33.23,33.23,24800.0,21.2973,21.2973,21.2781,21.2781,24800.0
2005-05-11 13:35:00,33.23,33.23,33.21,33.22,16000.0,21.2781,21.2781,21.2653,21.2717,16000.0
2005-05-11 13:40:00,33.23,33.23,33.19,33.2,9600.0,21.2781,21.2781,21.2525,21.2589,9600.0
2005-05-11 13:45:00,33.2,33.2,33.18,33.2,25800.0,21.2589,21.2589,21.2461,21.2589,25800.0
2005-05-11 13:50:00,33.2,33.24,33.2,33.23,12600.0,21.2589,21.2845,21.2589,21.2781,12600.0
2005-05-11 13:55:00,33.21,33.22,33.19,33.21,12200.0,21.2653,21.2717,21.2525,21.2653,12200.0
2005-05-11 14:00:00,33.21,33.28,33.21,33.28,13000.0,21.2653,21.3101,21.2653,21.3101,13000.0
2005-05-11 14:05:00,33.29,33.34,33.25,33.34,14200.0,21.3165,21.3485,21.2909,21.3485,14200.0
2005-05-11 14:10:00,33.34,33.4,33.33,33.4,36600.0,21.3485,21.3869,21.3421,21.3869,36600.0
2005-05-11 14:15:00,33.4,33.45,33.34,33.45,37200.0,21.3869,21.4189,21.3485,21.4189,37200.0
2005-05-11 14:20:00,33.45,33.45,33.38,33.44,22000.0,21.4189,21.4189,21.3741,21.4125,22000.0
2005-05-11 14:25:00,33.43,33.46,33.4,33.4,16800.0,21.4061,21.4253,21.3869,21.3869,16800.0
2005-05-11 14:30:00,33.38,33.43,33.38,33.43,24200.0,21.3741,21.4061,21.3741,21.4061,24200.0
2005-05-11 14:35:00,33.43,33.44,33.4,33.4,19400.0,21.4061,21.4125,21.3869,21.3869,19400.0
2005-05-11 14:40:00,33.41,33.45,33.41,33.44,21200.0,21.3933,21.4189,21.3933,21.4125,21200.0
2005-05-11 14:45:00,33.44,33.49,33.44,33.49,19000.0,21.4125,21.4446,21.4125,21.4446,19000.0
2005-05-11 14:50:00,33.49,33.5,33.44,33.44,34600.0,21.4446,21.451,21.4125,21.4125,34600.0
2005-05-11 14:55:00,33.43,33.49,33.43,33.46,23600.0,21.4061,21.4446,21.4061,21.4253,23600.0
2005-05-11 15:00:00,33.45,33.46,33.43,33.46,24000.0,21.4189,21.4253,21.4061,21.4253,24000.0
2005-05-11 15:05:00,33.46,33.47,33.4,33.43,23600.0,21.4253,21.4317,21.3869,21.4061,23600.0
2005-05-11 15:10:00,33.44,33.47,33.44,33.44,24000.0,21.4125,21.4317,21.4125,21.4125,24000.0
2005-05-11 15:15:00,33.46,33.47,33.42,33.47,36000.0,21.4253,21.4317,21.3997,21.4317,36000.0
2005-05-11 15:20:00,33.47,33.52,33.45,33.49,41200.0,21.4317,21.4638,21.4189,21.4446,41200.0
2005-05-11 15:25:00,33.48,33.49,33.47,33.49,18800.0,21.4382,21.4446,21.4317,21.4446,18800.0
2005-05-11 15:30:00,33.49,33.55,33.49,33.54,40800.0,21.4446,21.483,21.4446,21.4766,40800.0
2005-05-11 15:35:00,33.54,33.56,33.5,33.51,45000.0,21.4766,21.4894,21.451,21.4574,45000.0
2005-05-11 15:40:00,33.51,33.56,33.51,33.52,54000.0,21.4574,21.4894,21.4574,21.4638,54000.0
2005-05-11 15:45:00,33.52,33.62,33.52,33.59,135600.0,21.4638,21.5278,21.4638,21.5086,135600.0
2005-05-11 15:50:00,33.59,33.63,33.55,33.55,39800.0,21.5086,21.5342,21.483,21.483,39800.0
2005-05-11 15:55:00,33.56,33.56,33.54,33.54,26200.0,21.4894,21.4894,21.4766,21.4766,26200.0
2005-05-12 09:30:00,33.93,33.93,33.57,33.58,19600.0,21.7263,21.7263,21.4958,21.5022,19600.0
2005-05-12 09:35:00,33.58,33.59,33.51,33.59,12800.0,21.5022,21.5086,21.4574,21.5086,12800.0
2005-05-12 09:40:00,33.58,33.58,33.51,33.54,13400.0,21.5022,21.5022,21.4574,21.4766,13400.0
2005-05-12 09:45:00,33.52,33.52,33.43,33.43,3200.0,21.4638,21.4638,21.4061,21.4061,3200.0
2005-05-12 09:50:00,33.44,33.44,33.33,33.33,13200.0,21.4125,21.4125,21.3421,21.3421,13200.0
2005-05-12 09:55:00,33.33,33.33,33.26,33.26,25200.0,21.3421,21.3421,21.2973,21.2973,25200.0
2005-05-12 10:00:00,33.29,33.32,33.26,33.28,30600.0,21.3165,21.3357,21.2973,21.3101,30600.0
2005-05-12 10:05:00,33.26,33.33,33.24,33.3,22200.0,21.2973,21.3421,21.2845,21.3229,22200.0
2005-05-12 10:10:00,33.3,33.44,33.3,33.43,21600.0,21.3229,21.4125,21.3229,21.4061,21600.0
2005-05-12 10:15:00,33.43,33.45,33.33,33.38,55200.0,21.4061,21.4189,21.3421,21.3741,55200.0
2005-05-12 10:20:00,33.41,33.41,33.3,33.3,43200.0,21.3933,21.3933,21.3229,21.3229,43200.0
2005-05-12 10:25:00,33.33,33.37,33.27,33.3,52000.0,21.3421,21.3677,21.3037,21.3229,52000.0
2005-05-12 10:30:00,33.27,33.35,33.23,33.35,17800.0,21.3037,21.3549,21.2781,21.3549,17800.0
2005-05-12 10:35:00,33.35,33.36,33.25,33.25,71200.0,21.3549,21.3613,21.2909,21.2909,71200.0
2005-05-12 10:40:00,33.24,33.26,33.22,33.24,16200.0,21.2845,21.2973,21.2717,21.2845,16200.0
2005-05-12 10:45:00,33.23,33.23,33.09,33.09,20600.0,21.2781,21.2781,21.1884,21.1884,20600.0
2005-05-12 10:50:00,33.09,33.16,33.08,33.15,19200.0,21.1884,21.2332,21.182,21.2268,19200.0
2005-05-12 10:55:00,33.14,33.14,33.09,33.13,19000.0,21.2204,21.2204,21.1884,21.214,19000.0
2005-05-12 11:00:00,33.15,33.19,33.11,33.18,16000.0,21.2268,21.2525,21.2012,21.2461,16000.0
2005-05-12 11:05:00,33.18,33.19,33.14,33.16,24000.0,21.2461,21.2525,21.2204,21.2332,24000.0
2005-05-12 11:10:00,33.16,33.2,33.16,33.18,26800.0,21.2332,21.2589,21.2332,21.2461,26800.0
2005-05-12 11:15:00,33.18,33.18,33.14,33.17,40000.0,21.2461,21.2461,21.2204,21.2396,40000.0
2005-05-12 11:20:00,33.2,33.27,33.19,33.22,17400.0,21.2589,21.3037,21.2525,21.2717,17400.0
2005-05-12 11:25:00,33.24,33.27,33.24,33.26,15400.0,21.2845,21.3037,21.2845,21.2973,15400.0
2005-05-12 11:30:00,33.25,33.27,33.24,33.24,14000.0,21.2909,21.3037,21.2845,21.2845,14000.0
2005-05-12 11:35:00,33.23,33.26,33.23,33.26,8800.0,21.2781,21.2973,21.2781,21.2973,8800.0
2005-05-12 11:40:00,33.27,33.29,33.26,33.29,12400.0,21.3037,21.3165,21.2973,21.3165,12400.0
2005-05-12 11:45:00,33.29,33.29,33.23,33.25,11800.0,21.3165,21.3165,21.2781,21.2909,11800.0
2005-05-12 11:50:00,33.25,33.25,33.23,33.23,6000.0,21.2909,21.2909,21.2781,21.2781,6000.0
2005-05-12 11:55:00,33.22,33.25,33.2,33.25,19600.0,21.2717,21.2909,21.2589,21.2909,19600.0
2005-05-12 12:00:00,33.25,33.25,33.23,33.23,32400.0,21.2909,21.2909,21.2781,21.2781,32400.0
2005-05-12 12:05:00,33.24,33.25,33.16,33.23,20000.0,21.2845,21.2909,21.2332,21.2781,20000.0
2005-05-12 12:10:00,33.23,33.23,33.15,33.15,12600.0,21.2781,21.2781,21.2268,21.2268,12600.0
2005-05-12 12:15:00,33.16,33.2,33.16,33.18,14000.0,21.2332,21.2589,21.2332,21.2461,14000.0
2005-05-12 12:20:00,33.18,33.19,33.18,33.19,24800.0,21.2461,21.2525,21.2461,21.2525,24800.0
2005-05-12 12:25:00,33.19,33.19,33.15,33.15,30200.0,21.2525,21.2525,21.2268,21.2268,30200.0
2005-05-12 12:30:00,33.15,33.15,33.1,33.1,15600.0,21.2268,21.2268,21.1948,21.1948,15600.0
2005-05-12 12:35:00,33.08,33.1,33.05,33.07,13000.0,21.182,21.1948,21.1628,21.1756,13000.0
2005-05-12 12:40:00,33.05,33.09,33.05,33.09,3000.0,21.1628,21.1884,21.1628,21.1884,3000.0
2005-05-12 12:45:00,33.08,33.1,33.07,33.07,8200.0,21.182,21.1948,21.1756,21.1756,8200.0
2005-05-12 12:50:00,33.06,33.08,33.05,33.08,6000.0,21.1692,21.182,21.1628,21.182,6000.0
2005-05-12 12:55:00,33.08,33.08,33.05,33.06,4600.0,21.182,21.182,21.1628,21.1692,4600.0
2005-05-12 13:00:00,33.06,33.06,33.04,33.05,17400.0,21.1692,21.1692,21.1564,21.1628,17400.0
2005-05-12 13:05:00,33.04,33.06,33.02,33.05,11200.0,21.1564,21.1692,21.1436,21.1628,11200.0
2005-05-12 13:10:00,33.04,33.06,33.03,33.03,11800.0,21.1564,21.1692,21.15,21.15,11800.0
2005-05-12 13:15:00,33.02,33.03,32.99,33.0,11400.0,21.1436,21.15,21.1244,21.1308,11400.0
2005-05-12 13:20:00,32.99,33.0,32.95,32.96,18000.0,21.1244,21.1308,21.0988,21.1052,18000.0
2005-05-12 13:25:00,32.95,32.95,32.88,32.89,34000.0,21.0988,21.0988,21.054,21.0604,34000.0
2005-05-12 13:30:00,32.89,32.93,32.86,32.87,53600.0,21.0604,21.086,21.0411,21.0476,53600.0
2005-05-12 13:35:00,32.87,32.87,32.83,32.83,19000.0,21.0476,21.0476,21.0219,21.0219,19000.0
2005-05-12 13:40:00,32.83,32.83,32.75,32.76,35200.0,21.0219,21.0219,20.9707,20.9771,35200.0
2005-05-12 13:45:00,32.77,32.77,32.7,32.73,19600.0,20.9835,20.9835,20.9387,20.9579,19600.0
2005-05-12 13:50:00,32.73,32.75,32.73,32.75,18400.0,20.9579,20.9707,20.9579,20.9707,18400.0
2005-05-12 13:55:00,32.75,32.75,32.73,32.74,26200.0,20.9707,20.9707,20.9579,20.9643,26200.0
2005-05-12 14:00:00,32.73,32.81,32.72,32.81,20200.0,20.9579,21.0091,20.9515,21.0091,20200.0
2005-05-12 14:05:00,32.8,32.8,32.75,32.78,25800.0,21.0027,21.0027,20.9707,20.9899,25800.0
2005-05-12 14:10:00,32.79,32.81,32.73,32.74,37400.0,20.9963,21.0091,20.9579,20.9643,37400.0
2005-05-12 14:15:00,32.74,32.78,32.72,32.78,32000.0,20.9643,20.9899,20.9515,20.9899,32000.0
2005-05-12 14:20:00,32.78,32.79,32.65,32.65,43400.0,20.9899,20.9963,20.9067,20.9067,43400.0
2005-05-12 14:25:00,32.65,32.71,32.64,32.69,38000.0,20.9067,20.9451,20.9003,20.9323,38000.0
2005-05-12 14:30:00,32.7,32.71,32.67,32.67,30400.0,20.9387,20.9451,20.9195,20.9195,30400.0
2005-05-12 14:35:00,32.67,32.68,32.65,32.68,45600.0,20.9195,20.9259,20.9067,20.9259,45600.0
2005-05-12 14:40:00,32.68,32.68,32.6,32.66,36000.0,20.9259,20.9259,20.8747,20.9131,36000.0
2005-05-12 14:45:00,32.65,32.66,32.62,32.66,40200.0,20.9067,20.9131,20.8875,20.9131,40200.0
2005-05-12 14:50:00,32.66,32.66,32.63,32.65,45200.0,20.9131,20.9131,20.8939,20.9067,45200.0
2005-05-12 14:55:00,32.65,32.66,32.65,32.65,32800.0,20.9067,20.9131,20.9067,20.9067,32800.0
2005-05-12 15:00:00,32.65,32.66,32.63,32.66,29800.0,20.9067,20.9131,20.8939,20.9131,29800.0
2005-05-12 15:05:00,32.65,32.68,32.65,32.68,19000.0,20.9067,20.9259,20.9067,20.9259,19000.0
2005-05-12 15:10:00,32.66,32.66,32.6,32.6,37800.0,20.9131,20.9131,20.8747,20.8747,37800.0
2005-05-12 15:15:00,32.61,32.63,32.55,32.55,50800.0,20.8811,20.8939,20.8426,20.8426,50800.0
2005-05-12 15:20:00,32.55,32.59,32.54,32.59,49800.0,20.8426,20.8683,20.8362,20.8683,49800.0
2005-05-12 15:25:00,32.6,32.63,32.6,32.63,46200.0,20.8747,20.8939,20.8747,20.8939,46200.0
2005-05-12 15:30:00,32.63,32.63,32.54,32.56,43000.0,20.8939,20.8939,20.8362,20.849,43000.0
2005-05-12 15:35:00,32.57,32.58,32.56,32.58,59600.0,20.8555,20.8619,20.849,20.8619,59600.0
2005-05-12 15:40:00,32.58,32.61,32.58,32.6,78600.0,20.8619,20.8811,20.8619,20.8747,78600.0
2005-05-12 15:45:00,32.61,32.71,32.61,32.71,59000.0,20.8811,20.9451,20.8811,20.9451,59000.0
2005-05-12 15:50:00,32.7,32.71,32.67,32.67,54200.0,20.9387,20.9451,20.9195,20.9195,54200.0
2005-05-12 15:55:00,32.67,32.69,32.66,32.66,41000.0,20.9195,20.9323,20.9131,20.9131,41000.0
2005-05-13 09:30:00,32.52,32.71,32.52,32.66,51200.0,20.8234,20.9451,20.8234,20.9131,51200.0
2005-05-13 09:35:00,32.66,32.73,32.63,32.71,36000.0,20.9131,20.9579,20.8939,20.9451,36000.0
2005-05-13 09:40:00,32.71,32.75,32.7,32.74,24200.0,20.9451,20.9707,20.9387,20.9643,24200.0
2005-05-13 09:45:00,32.75,32.75,32.66,32.69,32600.0,20.9707,20.9707,20.9131,20.9323,32600.0
2005-05-13 09:50:00,32.69,32.7,32.6,32.65,26200.0,20.9323,20.9387,20.8747,20.9067,26200.0
2005-05-13 09:55:00,32.63,32.64,32.54,32.58,61400.0,20.8939,20.9003,20.8362,20.8619,61400.0
2005-05-13 10:00:00,32.58,32.6,32.56,32.56,62200.0,20.8619,20.8747,20.849,20.849,62200.0
2005-05-13 10:05:00,32.56,32.57,32.52,32.55,32400.0,20.849,20.8555,20.8234,20.8426,32400.0
2005-05-13 10:10:00,32.55,32.55,32.5,32.54,33800.0,20.8426,20.8426,20.8106,20.8362,33800.0
2005-05-13 10:15:00,32.54,32.58,32.48,32.51,22400.0,20.8362,20.8619,20.7978,20.817,22400.0
2005-05-13 10:20:00,32.51,32.51,32.46,32.49,21200.0,20.817,20.817,20.785,20.8042,21200.0
2005-05-13 10:25:00,32.48,32.52,32.46,32.48,19200.0,20.7978,20.8234,20.785,20.7978,19200.0
2005-05-13 10:30:00,32.47,32.49,32.47,32.48,34400.0,20.7914,20.8042,20.7914,20.7978,34400.0
2005-05-13 10:35:00,32.47,32.47,32.44,32.47,22000.0,20.7914,20.7914,20.7722,20.7914,22000.0
2005-05-13 10:40:00,32.47,32.56,32.47,32.53,36600.0,20.7914,20.849,20.7914,20.8298,36600.0
2005-05-13 10:45:00,32.56,32.57,32.5,32.5,24400.0,20.849,20.8555,20.8106,20.8106,24400.0
2005-05-13 10:50:00,32.51,32.51,32.47,32.5,27400.0,20.817,20.817,20.7914,20.8106,27400.0
2005-05-13 10:55:00,32.5,32.57,32.48,32.57,50000.0,20.8106,20.8555,20.7978,20.8555,50000.0
2005-05-13 11:00:00,32.57,32.59,32.56,32.58,32400.0,20.8555,20.8683,20.849,20.8619,32400.0
2005-05-13 11:05:00,32.58,32.59,32.56,32.56,37200.0,20.8619,20.8683,20.849,20.849,37200.0
2005-05-13 11:10:00,32.56,32.58,32.56,32.58,36000.0,20.849,20.8619,20.849,20.8619,36000.0
2005-05-13 11:15:00,32.58,32.58,32.53,32.53,21400.0,20.8619,20.8619,20.8298,20.8298,21400.0
2005-05-13 11:20:00,32.55,32.59,32.55,32.57,30000.0,20.8426,20.8683,20.8426,20.8555,30000.0
2005-05-13 11:25:00,32.57,32.59,32.57,32.58,60600.0,20.8555,20.8683,20.8555,20.8619,60600.0
2005-05-13 11:30:00,32.58,32.58,32.54,32.54,23000.0,20.8619,20.8619,20.8362,20.8362,23000.0
2005-05-13 11:35:00,32.55,32.55,32.52,32.55,20600.0,20.8426,20.8426,20.8234,20.8426,20600.0
2005-05-13 11:40:00,32.57,32.57,32.54,32.54,12400.0,20.8555,20.8555,20.8362,20.8362,12400.0
2005-05-13 11:45:00,32.54,32.56,32.54,32.56,2400.0,20.8362,20.849,20.8362,20.849,2400.0
2005-05-13 11:50:00,32.55,32.59,32.55,32.59,7000.0,20.8426,20.8683,20.8426,20.8683,7000.0
2005-05-13 11:55:00,32.6,32.63,32.6,32.6,25000.0,20.8747,20.8939,20.8747,20.8747,25000.0
2005-05-13 12:00:00,32.6,32.6,32.54,32.55,10600.0,20.8747,20.8747,20.8362,20.8426,10600.0
2005-05-13 12:05:00,32.55,32.57,32.54,32.56,14200.0,20.8426,20.8555,20.8362,20.849,14200.0
2005-05-13 12:10:00,32.57,32.57,32.56,32.57,2400.0,20.8555,20.8555,20.849,20.8555,2400.0
2005-05-13 12:15:00,32.57,32.6,32.57,32.6,20600.0,20.8555,20.8747,20.8555,20.8747,20600.0
2005-05-13 12:20:00,32.6,32.6,32.59,32.6,36400.0,20.8747,20.8747,20.8683,20.8747,36400.0
2005-05-13 12:25:00,32.6,32.61,32.57,32.57,22200.0,20.8747,20.8811,20.8555,20.8555,22200.0
2005-05-13 12:30:00,32.57,32.58,32.55,32.56,16000.0,20.8555,20.8619,20.8426,20.849,16000.0
2005-05-13 12:35:00,32.56,32.56,32.51,32.52,16600.0,20.849,20.849,20.817,20.8234,16600.0
2005-05-13 12:40:00,32.54,32.55,32.5,32.55,14400.0,20.8362,20.8426,20.8106,20.8426,14400.0
2005-05-13 12:45:00,32.55,32.57,32.53,32.54,13400.0,20.8426,20.8555,20.8298,20.8362,13400.0
2005-05-13 12:50:00,32.54,32.58,32.54,32.58,13800.0,20.8362,20.8619,20.8362,20.8619,13800.0
2005-05-13 12:55:00,32.58,32.59,32.57,32.57,14600.0,20.8619,20.8683,20.8555,20.8555,14600.0
2005-05-13 13:00:00,32.56,32.58,32.56,32.57,11000.0,20.849,20.8619,20.849,20.8555,11000.0
2005-05-13 13:05:00,32.57,32.57,32.54,32.55,11400.0,20.8555,20.8555,20.8362,20.8426,11400.0
2005-05-13 13:10:00,32.55,32.56,32.53,32.53,9200.0,20.8426,20.849,20.8298,20.8298,9200.0
2005-05-13 13:15:00,32.54,32.54,32.48,32.49,16600.0,20.8362,20.8362,20.7978,20.8042,16600.0
2005-05-13 13:20:00,32.49,32.5,32.46,32.46,15200.0,20.8042,20.8106,20.785,20.785,15200.0
2005-05-13 13:25:00,32.46,32.46,32.41,32.41,20400.0,20.785,20.785,20.753,20.753,20400.0
2005-05-13 13:30:00,32.41,32.43,32.41,32.41,34200.0,20.753,20.7658,20.753,20.753,34200.0
2005-05-13 13:35:00,32.41,32.41,32.37,32.37,23000.0,20.753,20.753,20.7274,20.7274,23000.0
2005-05-13 13:40:00,32.37,32.37,32.28,32.28,26000.0,20.7274,20.7274,20.6698,20.6698,26000.0
2005-05-13 13:45:00,32.27,32.31,32.26,32.28,32800.0,20.6634,20.689,20.657,20.6698,32800.0
2005-05-13 13:50:00,32.28,32.29,32.23,32.23,38000.0,20.6698,20.6762,20.6377,20.6377,38000.0
2005-05-13 13:55:00,32.23,32.23,32.19,32.19,48600.0,20.6377,20.6377,20.6121,20.6121,48600.0
2005-05-13 14:00:00,32.19,32.21,32.19,32.2,30000.0,20.6121,20.6249,20.6121,20.6185,30000.0
2005-05-13 14:05:00,32.2,32.21,32.17,32.18,22000.0,20.6185,20.6249,20.5993,20.6057,22000.0
2005-05-13 14:10:00,32.18,32.2,32.13,32.13,23800.0,20.6057,20.6185,20.5737,20.5737,23800.0
2005-05-13 14:15:00,32.13,32.14,32.08,32.09,44800.0,20.5737,20.5801,20.5417,20.5481,44800.0
2005-05-13 14:20:00,32.09,32.13,32.08,32.12,24000.0,20.5481,20.5737,20.5417,20.5673,24000.0
2005-05-13 14:25:00,32.12,32.13,32.1,32.11,14800.0,20.5673,20.5737,20.5545,20.5609,14800.0
2005-05-13 14:30:00,32.1,32.1,32.02,32.02,52800.0,20.5545,20.5545,20.5033,20.5033,52800.0
2005-05-13 14:35:00,32.01,32.01,31.88,31.9,66400.0,20.4969,20.4969,20.4136,20.4264,66400.0
2005-05-13 14:40:00,31.91,31.92,31.88,31.88,36600.0,20.4328,20.4392,20.4136,20.4136,36600.0
2005-05-13 14:45:00,31.88,31.9,31.84,31.84,39600.0,20.4136,20.4264,20.388,20.388,39600.0
2005-05-13 14:50:00,31.85,31.9,31.85,31.9,29400.0,20.3944,20.4264,20.3944,20.4264,29400.0
2005-05-13 14:55:00,31.92,31.97,31.91,31.93,35200.0,20.4392,20.4713,20.4328,20.4456,35200.0
2005-05-13 15:00:00,31.93,31.97,31.92,31.95,32000.0,20.4456,20.4713,20.4392,20.4585,32000.0
2005-05-13 15:05:00,31.96,32.01,31.96,31.99,36200.0,20.4649,20.4969,20.4649,20.4841,36200.0
2005-05-13 15:10:00,31.99,32.11,31.99,32.11,67200.0,20.4841,20.5609,20.4841,20.5609,67200.0
2005-05-13 15:15:00,32.1,32.18,32.1,32.18,58400.0,20.5545,20.6057,20.5545,20.6057,58400.0
2005-05-13 15:20:00,32.18,32.32,32.18,32.27,111600.0,20.6057,20.6954,20.6057,20.6634,111600.0
2005-05-13 15:25:00,32.27,32.32,32.27,32.27,85000.0,20.6634,20.6954,20.6634,20.6634,85000.0
2005-05-13 15:30:00,32.27,32.31,32.26,32.26,69800.0,20.6634,20.689,20.657,20.657,69800.0
2005-05-13 15:35:00,32.26,32.27,32.2,32.24,73400.0,20.657,20.6634,20.6185,20.6441,73400.0
2005-05-13 15:40:00,32.25,32.27,32.23,32.25,84200.0,20.6505,20.6634,20.6377,20.6505,84200.0
2005-05-13 15:45:00,32.25,32.37,32.25,32.37,74000.0,20.6505,20.7274,20.6505,20.7274,74000.0
2005-05-13 15:50:00,32.37,32.37,32.24,32.24,62800.0,20.7274,20.7274,20.6441,20.6441,62800.0
2005-05-13 15:55:00,32.24,32.25,32.21,32.25,33000.0,20.6441,20.6505,20.6249,20.6505,33000.0
2005-05-16 09:30:00,32.24,32.24,32.08,32.16,31000.0,20.6441,20.6441,20.5417,20.5929,31000.0
2005-05-16 09:35:00,32.18,32.32,32.13,32.32,27600.0,20.6057,20.6954,20.5737,20.6954,27600.0
2005-05-16 09:40:00,32.31,32.48,32.3,32.42,28800.0,20.689,20.7978,20.6826,20.7594,28800.0
2005-05-16 09:45:00,32.43,32.5,32.42,32.42,22200.0,20.7658,20.8106,20.7594,20.7594,22200.0
2005-05-16 09:50:00,32.43,32.46,32.38,32.43,25400.0,20.7658,20.785,20.7338,20.7658,25400.0
2005-05-16 09:55:00,32.44,32.44,32.35,32.36,14600.0,20.7722,20.7722,20.7146,20.721,14600.0
2005-05-16 10:00:00,32.36,32.43,32.35,32.43,14800.0,20.721,20.7658,20.7146,20.7658,14800.0
2005-05-16 10:05:00,32.43,32.45,32.38,32.38,11200.0,20.7658,20.7786,20.7338,20.7338,11200.0
2005-05-16 10:10:00,32.39,32.4,32.33,32.33,10800.0,20.7402,20.7466,20.7018,20.7018,10800.0
2005-05-16 10:15:00,32.35,32.44,32.33,32.43,18600.0,20.7146,20.7722,20.7018,20.7658,18600.0
2005-05-16 10:20:00,32.43,32.44,32.35,32.35,35000.0,20.7658,20.7722,20.7146,20.7146,35000.0
2005-05-16 10:25:00,32.35,32.37,32.31,32.32,20200.0,20.7146,20.7274,20.689,20.6954,20200.0
2005-05-16 10:30:00,32.32,32.33,32.27,32.27,27400.0,20.6954,20.7018,20.6634,20.6634,27400.0
2005-05-16 10:35:00,32.27,32.38,32.25,32.35,29200.0,20.6634,20.7338,20.6505,20.7146,29200.0
2005-05-16 10:40:00,32.35,32.35,32.29,32.33,29400.0,20.7146,20.7146,20.6762,20.7018,29400.0
2005-05-16 10:45:00,32.33,32.43,32.33,32.4,18200.0,20.7018,20.7658,20.7018,20.7466,18200.0
2005-05-16 10:50:00,32.38,32.38,32.35,32.38,24400.0,20.7338,20.7338,20.7146,20.7338,24400.0
2005-05-16 10:55:00,32.38,32.39,32.35,32.39,13800.0,20.7338,20.7402,20.7146,20.7402,13800.0
2005-05-16 11:00:00,32.38,32.38,32.3,32.3,25000.0,20.7338,20.7338,20.6826,20.6826,25000.0
2005-05-16 11:05:00,32.31,32.35,32.31,32.35,7000.0,20.689,20.7146,20.689,20.7146,7000.0
2005-05-16 11:10:00,32.35,32.35,32.29,32.29,8000.0,20.7146,20.7146,20.6762,20.6762,8000.0
2005-05-16 11:15:00,32.29,32.33,32.28,32.33,40400.0,20.6762,20.7018,20.6698,20.7018,40400.0
2005-05-16 11:20:00,32.33,32.37,32.32,32.35,15800.0,20.7018,20.7274,20.6954,20.7146,15800.0
2005-05-16 11:25:00,32.35,32.35,32.27,32.27,26000.0,20.7146,20.7146,20.6634,20.6634,26000.0
2005-05-16 11:30:00,32.28,32.31,32.27,32.3,16400.0,20.6698,20.689,20.6634,20.6826,16400.0
2005-05-16 11:35:00,32.3,32.35,32.28,32.33,11000.0,20.6826,20.7146,20.6698,20.7018,11000.0
2005-05-16 11:40:00,32.33,32.33,32.27,32.28,19800.0,20.7018,20.7018,20.6634,20.6698,19800.0
2005-05-16 11:45:00,32.29,32.29,32.24,32.24,14800.0,20.6762,20.6762,20.6441,20.6441,14800.0
2005-05-16 11:50:00,32.24,32.28,32.23,32.27,28800.0,20.6441,20.6698,20.6377,20.6634,28800.0
2005-05-16 11:55:00,32.27,32.3,32.26,32.26,12000.0,20.6634,20.6826,20.657,20.657,12000.0
2005-05-16 12:00:00,32.26,32.29,32.23,32.27,43400.0,20.657,20.6762,20.6377,20.6634,43400.0
2005-05-16 12:05:00,32.27,32.29,32.25,32.28,14000.0,20.6634,20.6762,20.6505,20.6698,14000.0
2005-05-16 12:10:00,32.29,32.3,32.27,32.27,31200.0,20.6762,20.6826,20.6634,20.6634,31200.0
2005-05-16 12:15:00,32.27,32.29,32.24,32.29,16600.0,20.6634,20.6762,20.6441,20.6762,16600.0
2005-05-16 12:20:00,32.3,32.3,32.26,32.29,20600.0,20.6826,20.6826,20.657,20.6762,20600.0
2005-05-16 12:25:00,32.29,32.29,32.26,32.26,5600.0,20.6762,20.6762,20.657,20.657,5600.0
2005-05-16 12:30:00,32.26,32.27,32.24,32.24,10000.0,20.657,20.6634,20.6441,20.6441,10000.0
2005-05-16 12:35:00,32.24,32.26,32.23,32.26,13400.0,20.6441,20.657,20.6377,20.657,13400.0
2005-05-16 12:40:00,32.26,32.27,32.23,32.27,11600.0,20.657,20.6634,20.6377,20.6634,11600.0
2005-05-16 12:45:00,32.27,32.28,32.26,32.27,18400.0,20.6634,20.6698,20.657,20.6634,18400.0
2005-05-16 12:50:00,32.27,32.27,32.2,32.21,16600.0,20.6634,20.6634,20.6185,20.6249,16600.0
2005-05-16 12:55:00,32.22,32.26,32.22,32.26,10600.0,20.6313,20.657,20.6313,20.657,10600.0
2005-05-16 13:00:00,32.26,32.26,32.22,32.23,27200.0,20.657,20.657,20.6313,20.6377,27200.0
2005-05-16 13:05:00,32.24,32.26,32.23,32.25,13200.0,20.6441,20.657,20.6377,20.6505,13200.0
2005-05-16 13:10:00,32.24,32.29,32.23,32.29,15600.0,20.6441,20.6762,20.6377,20.6762,15600.0
2005-05-16 13:15:00,32.29,32.29,32.25,32.25,23800.0,20.6762,20.6762,20.6505,20.6505,23800.0
2005-05-16 13:20:00,32.26,32.32,32.25,32.29,11800.0,20.657,20.6954,20.6505,20.6762,11800.0
2005-05-16 13:25:00,32.31,32.32,32.27,32.27,15200.0,20.689,20.6954,20.6634,20.6634,15200.0
2005-05-16 13:30:00,32.29,32.3,32.27,32.28,10000.0,20.6762,20.6826,20.6634,20.6698,10000.0
2005-05-16 13:35:00,32.28,32.28,32.26,32.27,14400.0,20.6698,20.6698,20.657,20.6634,14400.0
2005-05-16 13:40:00,32.27,32.35,32.26,32.33,11600.0,20.6634,20.7146,20.657,20.7018,11600.0
2005-05-16 13:45:00,32.31,32.37,32.31,32.35,34400.0,20.689,20.7274,20.689,20.7146,34400.0
2005-05-16 13:50:00,32.35,32.37,32.27,32.28,59000.0,20.7146,20.7274,20.6634,20.6698,59000.0
2005-05-16 13:55:00,32.3,32.33,32.29,32.32,23600.0,20.6826,20.7018,20.6762,20.6954,23600.0
2005-05-16 14:00:00,32.31,32.33,32.3,32.31,19000.0,20.689,20.7018,20.6826,20.689,19000.0
2005-05-16 14:05:00,32.31,32.35,32.31,32.32,17200.0,20.689,20.7146,20.689,20.6954,17200.0
2005-05-16 14:10:00,32.32,32.32,32.31,32.31,18600.0,20.6954,20.6954,20.689,20.689,18600.0
2005-05-16 14:15:00,32.31,32.35,32.31,32.31,18800.0,20.689,20.7146,20.689,20.689,18800.0
2005-05-16 14:20:00,32.31,32.31,32.26,32.27,20400.0,20.689,20.689,20.657,20.6634,20400.0
2005-05-16 14:25:00,32.25,32.26,32.22,32.25,41400.0,20.6505,20.657,20.6313,20.6505,41400.0
2005-05-16 14:30:00,32.26,32.3,32.26,32.27,29000.0,20.657,20.6826,20.657,20.6634,29000.0
2005-05-16 14:35:00,32.27,32.29,32.23,32.23,21800.0,20.6634,20.6762,20.6377,20.6377,21800.0
2005-05-16 14:40:00,32.23,32.27,32.23,32.26,11000.0,20.6377,20.6634,20.6377,20.657,11000.0
2005-05-16 14:45:00,32.24,32.27,32.23,32.26,11000.0,20.6441,20.6634,20.6377,20.657,11000.0
2005-05-16 14:50:00,32.26,32.33,32.26,32.29,21400.0,20.657,20.7018,20.657,20.6762,21400.0
2005-05-16 14:55:00,32.29,32.34,32.29,32.3,21200.0,20.6762,20.7082,20.6762,20.6826,21200.0
2005-05-16 15:00:00,32.3,32.31,32.28,32.3,27800.0,20.6826,20.689,20.6698,20.6826,27800.0
2005-05-16 15:05:00,32.31,32.33,32.31,32.33,19400.0,20.689,20.7018,20.689,20.7018,19400.0
2005-05-16 15:10:00,32.33,32.37,32.33,32.35,20600.0,20.7018,20.7274,20.7018,20.7146,20600.0
2005-05-16 15:15:00,32.35,32.4,32.35,32.38,33000.0,20.7146,20.7466,20.7146,20.7338,33000.0
2005-05-16 15:20:00,32.38,32.46,32.37,32.46,48600.0,20.7338,20.785,20.7274,20.785,48600.0
2005-05-16 15:25:00,32.46,32.49,32.4,32.43,78800.0,20.785,20.8042,20.7466,20.7658,78800.0
2005-05-16 15:30:00,32.42,32.43,32.37,32.4,64400.0,20.7594,20.7658,20.7274,20.7466,64400.0
2005-05-16 15:35:00,32.4,32.41,32.37,32.37,118000.0,20.7466,20.753,20.7274,20.7274,118000.0
2005-05-16 15:40:00,32.39,32.4,32.35,32.38,57400.0,20.7402,20.7466,20.7146,20.7338,57400.0
2005-05-16 15:45:00,32.38,32.4,32.32,32.33,101800.0,20.7338,20.7466,20.6954,20.7018,101800.0
2005-05-16 15:50:00,32.32,32.37,32.32,32.35,45000.0,20.6954,20.7274,20.6954,20.7146,45000.0
2005-05-16 15:55:00,32.35,32.43,32.35,32.43,34000.0,20.7146,20.7658,20.7146,20.7658,34000.0
2005-05-17 09:30:00,32.4,32.4,32.18,32.18,37000.0,20.7466,20.7466,20.6057,20.6057,37000.0
2005-05-17 09:35:00,32.18,32.38,32.17,32.37,60800.0,20.6057,20.7338,20.5993,20.7274,60800.0
2005-05-17 09:40:00,32.37,32.45,32.34,32.38,57800.0,20.7274,20.7786,20.7082,20.7338,57800.0
2005-05-17 09:45:00,32.38,32.43,32.34,32.39,25800.0,20.7338,20.7658,20.7082,20.7402,25800.0
2005-05-17 09:50:00,32.39,32.39,32.34,32.37,13600.0,20.7402,20.7402,20.7082,20.7274,13600.0
2005-05-17 09:55:00,32.39,32.41,32.34,32.38,23800.0,20.7402,20.753,20.7082,20.7338,23800.0
2005-05-17 10:00:00,32.4,32.46,32.4,32.43,12600.0,20.7466,20.785,20.7466,20.7658,12600.0
2005-05-17 10:05:00,32.43,32.43,32.37,32.4,4800.0,20.7658,20.7658,20.7274,20.7466,4800.0
2005-05-17 10:10:00,32.4,32.4,32.37,32.37,7800.0,20.7466,20.7466,20.7274,20.7274,7800.0
2005-05-17 10:15:00,32.38,32.4,32.37,32.39,13200.0,20.7338,20.7466,20.7274,20.7402,13200.0
2005-05-17 10:20:00,32.4,32.4,32.36,32.4,6000.0,20.7466,20.7466,20.721,20.7466,6000.0
2005-05-17 10:25:00,32.37,32.37,32.28,32.28,34000.0,20.7274,20.7274,20.6698,20.6698,34000.0
2005-05-17 10:30:00,32.28,32.28,32.24,32.24,10600.0,20.6698,20.6698,20.6441,20.6441,10600.0
2005-05-17 10:35:00,32.23,32.24,32.2,32.21,8200.0,20.6377,20.6441,20.6185,20.6249,8200.0
2005-05-17 10:40:00,32.22,32.22,32.18,32.18,7600.0,20.6313,20.6313,20.6057,20.6057,7600.0
2005-05-17 10:45:00,32.19,32.22,32.19,32.22,4400.0,20.6121,20.6313,20.6121,20.6313,4400.0
2005-05-17 10:50:00,32.22,32.22,32.15,32.17,14600.0,20.6313,20.6313,20.5865,20.5993,14600.0
2005-05-17 10:55:00,32.17,32.19,32.17,32.18,9000.0,20.5993,20.6121,20.5993,20.6057,9000.0
2005-05-17 11:00:00,32.18,32.26,32.18,32.23,13200.0,20.6057,20.657,20.6057,20.6377,13200.0
2005-05-17 11:05:00,32.23,32.31,32.22,32.22,31600.0,20.6377,20.689,20.6313,20.6313,31600.0
2005-05-17 11:10:00,32.24,32.27,32.24,32.27,20600.0,20.6441,20.6634,20.6441,20.6634,20600.0
2005-05-17 11:15:00,32.27,32.33,32.26,32.29,21200.0,20.6634,20.7018,20.657,20.6762,21200.0
2005-05-17 11:20:00,32.29,32.35,32.28,32.34,35000.0,20.6762,20.7146,20.6698,20.7082,35000.0
2005-05-17 11:25:00,32.35,32.37,32.3,32.3,28400.0,20.7146,20.7274,20.6826,20.6826,28400.0
2005-05-17 11:30:00,32.29,32.32,32.27,32.31,12000.0,20.6762,20.6954,20.6634,20.689,12000.0
2005-05-17 11:35:00,32.31,32.43,32.31,32.37,22000.0,20.689,20.7658,20.689,20.7274,22000.0
2005-05-17 11:40:00,32.37,32.37,32.31,32.35,16400.0,20.7274,20.7274,20.689,20.7146,16400.0
2005-05-17 11:45:00,32.35,32.37,32.3,32.32,40400.0,20.7146,20.7274,20.6826,20.6954,40400.0
2005-05-17 11:50:00,32.31,32.33,32.31,32.32,16600.0,20.689,20.7018,20.689,20.6954,16600.0
2005-05-17 11:55:00,32.32,32.33,32.3,32.33,5800.0,20.6954,20.7018,20.6826,20.7018,5800.0
2005-05-17 12:00:00,32.32,32.34,32.31,32.32,8000.0,20.6954,20.7082,20.689,20.6954,8000.0
2005-05-17 12:05:00,32.31,32.32,32.31,32.32,8200.0,20.689,20.6954,20.689,20.6954,8200.0
2005-05-17 12:10:00,32.32,32.34,32.32,32.33,8000.0,20.6954,20.7082,20.6954,20.7018,8000.0
2005-05-17 12:15:00,32.33,32.35,32.32,32.34,14000.0,20.7018,20.7146,20.6954,20.7082,14000.0
2005-05-17 12:20:00,32.35,32.35,32.32,32.33,13000.0,20.7146,20.7146,20.6954,20.7018,13000.0
2005-05-17 12:25:00,32.33,32.35,32.33,32.35,5600.0,20.7018,20.7146,20.7018,20.7146,5600.0
2005-05-17 12:30:00,32.35,32.35,32.33,32.34,15400.0,20.7146,20.7146,20.7018,20.7082,15400.0
2005-05-17 12:35:00,32.34,32.35,32.32,32.34,14800.0,20.7082,20.7146,20.6954,20.7082,14800.0
2005-05-17 12:40:00,32.33,32.33,32.32,32.32,16400.0,20.7018,20.7018,20.6954,20.6954,16400.0
2005-05-17 12:45:00,32.32,32.33,32.31,32.33,13400.0,20.6954,20.7018,20.689,20.7018,13400.0
2005-05-17 12:50:00,32.32,32.32,32.3,32.3,11600.0,20.6954,20.6954,20.6826,20.6826,11600.0
2005-05-17 12:55:00,32.29,32.3,32.28,32.28,6600.0,20.6762,20.6826,20.6698,20.6698,6600.0
2005-05-17 13:00:00,32.27,32.29,32.27,32.29,12000.0,20.6634,20.6762,20.6634,20.6762,12000.0
2005-05-17 13:05:00,32.28,32.31,32.27,32.29,11000.0,20.6698,20.689,20.6634,20.6762,11000.0
2005-05-17 13:10:00,32.29,32.3,32.27,32.27,4800.0,20.6762,20.6826,20.6634,20.6634,4800.0
2005-05-17 13:15:00,32.28,32.33,32.28,32.33,17200.0,20.6698,20.7018,20.6698,20.7018,17200.0
2005-05-17 13:20:00,32.32,32.37,32.32,32.35,13600.0,20.6954,20.7274,20.6954,20.7146,13600.0
2005-05-17 13:25:00,32.35,32.35,32.32,32.33,11600.0,20.7146,20.7146,20.6954,20.7018,11600.0
2005-05-17 13:30:00,32.33,32.36,32.33,32.35,8200.0,20.7018,20.721,20.7018,20.7146,8200.0
2005-05-17 13:35:00,32.33,32.41,32.33,32.37,26600.0,20.7018,20.753,20.7018,20.7274,26600.0
2005-05-17 13:40:00,32.37,32.38,32.37,32.38,17600.0,20.7274,20.7338,20.7274,20.7338,17600.0
2005-05-17 13:45:00,32.38,32.38,32.37,32.37,13400.0,20.7338,20.7338,20.7274,20.7274,13400.0
2005-05-17 13:50:00,32.38,32.38,32.35,32.37,18400.0,20.7338,20.7338,20.7146,20.7274,18400.0
2005-05-17 13:55:00,32.37,32.4,32.36,32.39,4000.0,20.7274,20.7466,20.721,20.7402,4000.0
2005-05-17 14:00:00,32.38,32.38,32.36,32.36,4600.0,20.7338,20.7338,20.721,20.721,4600.0
2005-05-17 14:05:00,32.35,32.39,32.35,32.38,9400.0,20.7146,20.7402,20.7146,20.7338,9400.0
2005-05-17 14:10:00,32.39,32.42,32.38,32.42,6000.0,20.7402,20.7594,20.7338,20.7594,6000.0
2005-05-17 14:15:00,32.43,32.49,32.43,32.48,19600.0,20.7658,20.8042,20.7658,20.7978,19600.0
2005-05-17 14:20:00,32.48,32.48,32.46,32.46,5200.0,20.7978,20.7978,20.785,20.785,5200.0
2005-05-17 14:25:00,32.47,32.47,32.45,32.47,15400.0,20.7914,20.7914,20.7786,20.7914,15400.0
2005-05-17 14:30:00,32.47,32.62,32.47,32.6,28200.0,20.7914,20.8875,20.7914,20.8747,28200.0
2005-05-17 14:35:00,32.59,32.74,32.58,32.71,20800.0,20.8683,20.9643,20.8619,20.9451,20800.0
2005-05-17 14:40:00,32.71,32.77,32.7,32.76,32600.0,20.9451,20.9835,20.9387,20.9771,32600.0
2005-05-17 14:45:00,32.79,32.81,32.77,32.77,115200.0,20.9963,21.0091,20.9835,20.9835,115200.0
2005-05-17 14:50:00,32.78,32.82,32.76,32.82,19800.0,20.9899,21.0155,20.9771,21.0155,19800.0
2005-05-17 14:55:00,32.81,32.82,32.77,32.77,16000.0,21.0091,21.0155,20.9835,20.9835,16000.0
2005-05-17 15:00:00,32.79,32.79,32.76,32.76,12200.0,20.9963,20.9963,20.9771,20.9771,12200.0
2005-05-17 15:05:00,32.76,32.79,32.75,32.76,18800.0,20.9771,20.9963,20.9707,20.9771,18800.0
2005-05-17 15:10:00,32.77,32.81,32.77,32.8,19400.0,20.9835,21.0091,20.9835,21.0027,19400.0
2005-05-17 15:15:00,32.81,32.87,32.81,32.85,18000.0,21.0091,21.0476,21.0091,21.0347,18000.0
2005-05-17 15:20:00,32.85,32.88,32.81,32.81,12200.0,21.0347,21.054,21.0091,21.0091,12200.0
2005-05-17 15:25:00,32.83,32.85,32.81,32.85,6600.0,21.0219,21.0347,21.0091,21.0347,6600.0
2005-05-17 15:30:00,32.86,32.89,32.85,32.85,27800.0,21.0411,21.0604,21.0347,21.0347,27800.0
2005-05-17 15:35:00,32.85,32.86,32.84,32.86,15400.0,21.0347,21.0411,21.0283,21.0411,15400.0
2005-05-17 15:40:00,32.87,32.93,32.87,32.91,23200.0,21.0476,21.086,21.0476,21.0732,23200.0
2005-05-17 15:45:00,32.92,32.99,32.92,32.99,33600.0,21.0796,21.1244,21.0796,21.1244,33600.0
2005-05-17 15:50:00,32.99,32.99,32.93,32.93,49400.0,21.1244,21.1244,21.086,21.086,49400.0
2005-05-17 15:55:00,32.93,32.95,32.93,32.95,84200.0,21.086,21.0988,21.086,21.0988,84200.0
2005-05-18 09:30:00,33.09,33.17,33.08,33.13,26800.0,21.1884,21.2396,21.182,21.214,26800.0
2005-05-18 09:35:00,33.08,33.4,33.05,33.33,21000.0,21.182,21.3869,21.1628,21.3421,21000.0
2005-05-18 09:40:00,33.33,33.47,33.25,33.45,40400.0,21.3421,21.4317,21.2909,21.4189,40400.0
2005-05-18 09:45:00,33.43,33.43,33.19,33.22,19000.0,21.4061,21.4061,21.2525,21.2717,19000.0
2005-05-18 09:50:00,33.22,33.38,33.21,33.24,20800.0,21.2717,21.3741,21.2653,21.2845,20800.0
2005-05-18 09:55:00,33.27,33.37,33.25,33.36,11800.0,21.3037,21.3677,21.2909,21.3613,11800.0
2005-05-18 10:00:00,33.35,33.4,33.3,33.34,63800.0,21.3549,21.3869,21.3229,21.3485,63800.0
2005-05-18 10:05:00,33.34,33.37,33.33,33.34,11000.0,21.3485,21.3677,21.3421,21.3485,11000.0
2005-05-18 10:10:00,33.35,33.4,33.35,33.4,16800.0,21.3549,21.3869,21.3549,21.3869,16800.0
2005-05-18 10:15:00,33.41,33.46,33.4,33.45,9400.0,21.3933,21.4253,21.3869,21.4189,9400.0
2005-05-18 10:20:00,33.46,33.49,33.41,33.49,19400.0,21.4253,21.4446,21.3933,21.4446,19400.0
2005-05-18 10:25:00,33.49,33.54,33.49,33.51,19200.0,21.4446,21.4766,21.4446,21.4574,19200.0
2005-05-18 10:30:00,33.52,33.62,33.52,33.59,18200.0,21.4638,21.5278,21.4638,21.5086,18200.0
2005-05-18 10:35:00,33.59,33.59,33.38,33.38,26200.0,21.5086,21.5086,21.3741,21.3741,26200.0
2005-05-18 10:40:00,33.38,33.46,33.38,33.44,14200.0,21.3741,21.4253,21.3741,21.4125,14200.0
2005-05-18 10:45:00,33.43,33.44,33.41,33.41,17200.0,21.4061,21.4125,21.3933,21.3933,17200.0
2005-05-18 10:50:00,33.41,33.5,33.4,33.49,22200.0,21.3933,21.451,21.3869,21.4446,22200.0
2005-05-18 10:55:00,33.5,33.54,33.49,33.52,19600.0,21.451,21.4766,21.4446,21.4638,19600.0
2005-05-18 11:00:00,33.52,33.54,33.45,33.49,52000.0,21.4638,21.4766,21.4189,21.4446,52000.0
2005-05-18 11:05:00,33.49,33.55,33.45,33.52,23600.0,21.4446,21.483,21.4189,21.4638,23600.0
2005-05-18 11:10:00,33.5,33.53,33.46,33.46,17800.0,21.451,21.4702,21.4253,21.4253,17800.0
2005-05-18 11:15:00,33.45,33.48,33.43,33.48,13200.0,21.4189,21.4382,21.4061,21.4382,13200.0
2005-05-18 11:20:00,33.47,33.55,33.45,33.51,13800.0,21.4317,21.483,21.4189,21.4574,13800.0
2005-05-18 11:25:00,33.49,33.52,33.43,33.44,24600.0,21.4446,21.4638,21.4061,21.4125,24600.0
2005-05-18 11:30:00,33.44,33.45,33.42,33.44,12000.0,21.4125,21.4189,21.3997,21.4125,12000.0
2005-05-18 11:35:00,33.45,33.5,33.42,33.45,21200.0,21.4189,21.451,21.3997,21.4189,21200.0
2005-05-18 11:40:00,33.45,33.52,33.43,33.47,25200.0,21.4189,21.4638,21.4061,21.4317,25200.0
2005-05-18 11:45:00,33.48,33.54,33.46,33.54,19800.0,21.4382,21.4766,21.4253,21.4766,19800.0
2005-05-18 11:50:00,33.54,33.6,33.53,33.59,24000.0,21.4766,21.515,21.4702,21.5086,24000.0
2005-05-18 11:55:00,33.58,33.58,33.52,33.54,6800.0,21.5022,21.5022,21.4638,21.4766,6800.0
2005-05-18 12:00:00,33.55,33.62,33.55,33.6,11800.0,21.483,21.5278,21.483,21.515,11800.0
2005-05-18 12:05:00,33.61,33.68,33.6,33.68,7400.0,21.5214,21.5662,21.515,21.5662,7400.0
2005-05-18 12:10:00,33.68,33.72,33.66,33.72,9200.0,21.5662,21.5918,21.5534,21.5918,9200.0
2005-05-18 12:15:00,33.72,33.74,33.7,33.74,13600.0,21.5918,21.6046,21.579,21.6046,13600.0
2005-05-18 12:20:00,33.74,33.76,33.69,33.72,15400.0,21.6046,21.6174,21.5726,21.5918,15400.0
2005-05-18 12:25:00,33.72,33.73,33.69,33.69,13000.0,21.5918,21.5982,21.5726,21.5726,13000.0
2005-05-18 12:30:00,33.7,33.7,33.66,33.69,16800.0,21.579,21.579,21.5534,21.5726,16800.0
2005-05-18 12:35:00,33.68,33.74,33.68,33.74,16800.0,21.5662,21.6046,21.5662,21.6046,16800.0
2005-05-18 12:40:00,33.74,33.75,33.69,33.71,13600.0,21.6046,21.611,21.5726,21.5854,13600.0
2005-05-18 12:45:00,33.7,33.7,33.66,33.68,12400.0,21.579,21.579,21.5534,21.5662,12400.0
2005-05-18 12:50:00,33.68,33.8,33.68,33.8,14600.0,21.5662,21.6431,21.5662,21.6431,14600.0
2005-05-18 12:55:00,33.8,33.81,33.74,33.76,8000.0,21.6431,21.6495,21.6046,21.6174,8000.0
2005-05-18 13:00:00,33.76,33.76,33.73,33.73,11400.0,21.6174,21.6174,21.5982,21.5982,11400.0
2005-05-18 13:05:00,33.72,33.72,33.7,33.72,14000.0,21.5918,21.5918,21.579,21.5918,14000.0
2005-05-18 13:10:00,33.71,33.71,33.64,33.69,12200.0,21.5854,21.5854,21.5406,21.5726,12200.0
2005-05-18 13:15:00,33.68,33.69,33.65,33.65,14000.0,21.5662,21.5726,21.547,21.547,14000.0
2005-05-18 13:20:00,33.65,33.67,33.63,33.66,10000.0,21.547,21.5598,21.5342,21.5534,10000.0
2005-05-18 13:25:00,33.66,33.7,33.66,33.7,5200.0,21.5534,21.579,21.5534,21.579,5200.0
2005-05-18 13:30:00,33.7,33.7,33.68,33.7,5200.0,21.579,21.579,21.5662,21.579,5200.0
2005-05-18 13:35:00,33.7,33.71,33.65,33.65,7200.0,21.579,21.5854,21.547,21.547,7200.0
2005-05-18 13:40:00,33.65,33.68,33.57,33.6,20200.0,21.547,21.5662,21.4958,21.515,20200.0
2005-05-18 13:45:00,33.61,33.61,33.56,33.56,10800.0,21.5214,21.5214,21.4894,21.4894,10800.0
2005-05-18 13:50:00,33.57,33.57,33.54,33.54,9000.0,21.4958,21.4958,21.4766,21.4766,9000.0
2005-05-18 13:55:00,33.55,33.55,33.5,33.52,9800.0,21.483,21.483,21.451,21.4638,9800.0
2005-05-18 14:00:00,33.52,33.6,33.52,33.59,12000.0,21.4638,21.515,21.4638,21.5086,12000.0
2005-05-18 14:05:00,33.59,33.6,33.57,33.58,10400.0,21.5086,21.515,21.4958,21.5022,10400.0
2005-05-18 14:10:00,33.6,33.62,33.56,33.56,8600.0,21.515,21.5278,21.4894,21.4894,8600.0
2005-05-18 14:15:00,33.55,33.6,33.55,33.56,9800.0,21.483,21.515,21.483,21.4894,9800.0
2005-05-18 14:20:00,33.56,33.59,33.55,33.57,8800.0,21.4894,21.5086,21.483,21.4958,8800.0
2005-05-18 14:25:00,33.57,33.65,33.56,33.65,4600.0,21.4958,21.547,21.4894,21.547,4600.0
2005-05-18 14:30:00,33.64,33.67,33.59,33.65,12000.0,21.5406,21.5598,21.5086,21.547,12000.0
2005-05-18 14:35:00,33.65,33.65,33.55,33.62,13800.0,21.547,21.547,21.483,21.5278,13800.0
2005-05-18 14:40:00,33.63,33.65,33.59,33.64,10000.0,21.5342,21.547,21.5086,21.5406,10000.0
2005-05-18 14:45:00,33.63,33.65,33.62,33.63,6800.0,21.5342,21.547,21.5278,21.5342,6800.0
2005-05-18 14:50:00,33.63,33.72,33.63,33.67,16800.0,21.5342,21.5918,21.5342,21.5598,16800.0
2005-05-18 14:55:00,33.68,33.71,33.65,33.65,24600.0,21.5662,21.5854,21.547,21.547,24600.0
2005-05-18 15:00:00,33.64,33.64,33.6,33.6,10000.0,21.5406,21.5406,21.515,21.515,10000.0
2005-05-18 15:05:00,33.62,33.66,33.61,33.62,11200.0,21.5278,21.5534,21.5214,21.5278,11200.0
2005-05-18 15:10:00,33.62,33.67,33.61,33.61,13400.0,21.5278,21.5598,21.5214,21.5214,13400.0
2005-05-18 15:15:00,33.61,33.63,33.6,33.63,10000.0,21.5214,21.5342,21.515,21.5342,10000.0
2005-05-18 15:20:00,33.63,33.66,33.63,33.64,10000.0,21.5342,21.5534,21.5342,21.5406,10000.0
2005-05-18 15:25:00,33.63,33.66,33.54,33.54,25000.0,21.5342,21.5534,21.4766,21.4766,25000.0
2005-05-18 15:30:00,33.54,33.6,33.54,33.57,20400.0,21.4766,21.515,21.4766,21.4958,20400.0
2005-05-18 15:35:00,33.57,33.57,33.51,33.52,15600.0,21.4958,21.4958,21.4574,21.4638,15600.0
2005-05-18 15:40:00,33.54,33.61,33.54,33.6,17600.0,21.4766,21.5214,21.4766,21.515,17600.0
2005-05-18 15:45:00,33.59,33.6,33.52,33.56,17200.0,21.5086,21.515,21.4638,21.4894,17200.0
2005-05-18 15:50:00,33.56,33.59,33.54,33.57,13800.0,21.4894,21.5086,21.4766,21.4958,13800.0
2005-05-18 15:55:00,33.58,33.62,33.58,33.6,18800.0,21.5022,21.5278,21.5022,21.515,18800.0
2005-05-19 09:30:00,33.63,33.63,33.52,33.52,23400.0,21.5342,21.5342,21.4638,21.4638,23400.0
2005-05-19 09:35:00,33.54,33.56,33.47,33.47,15800.0,21.4766,21.4894,21.4317,21.4317,15800.0
2005-05-19 09:40:00,33.47,33.47,33.3,33.4,20400.0,21.4317,21.4317,21.3229,21.3869,20400.0
2005-05-19 09:45:00,33.4,33.45,33.38,33.43,11600.0,21.3869,21.4189,21.3741,21.4061,11600.0
2005-05-19 09:50:00,33.43,33.43,33.38,33.42,10000.0,21.4061,21.4061,21.3741,21.3997,10000.0
2005-05-19 09:55:00,33.45,33.51,33.45,33.49,9200.0,21.4189,21.4574,21.4189,21.4446,9200.0
2005-05-19 10:00:00,33.49,33.49,33.41,33.46,10200.0,21.4446,21.4446,21.3933,21.4253,10200.0
2005-05-19 10:05:00,33.43,33.49,33.4,33.49,14200.0,21.4061,21.4446,21.3869,21.4446,14200.0
2005-05-19 10:10:00,33.48,33.5,33.42,33.44,10400.0,21.4382,21.451,21.3997,21.4125,10400.0
2005-05-19 10:15:00,33.45,33.46,33.31,33.31,23800.0,21.4189,21.4253,21.3293,21.3293,23800.0
2005-05-19 10:20:00,33.29,33.35,33.27,33.32,11000.0,21.3165,21.3549,21.3037,21.3357,11000.0
2005-05-19 10:25:00,33.33,33.38,33.32,33.38,6600.0,21.3421,21.3741,21.3357,21.3741,6600.0
2005-05-19 10:30:00,33.37,33.38,33.31,33.34,6800.0,21.3677,21.3741,21.3293,21.3485,6800.0
2005-05-19 10:35:00,33.32,33.34,33.24,33.27,10400.0,21.3357,21.3485,21.2845,21.3037,10400.0
2005-05-19 10:40:00,33.24,33.35,33.22,33.31,18000.0,21.2845,21.3549,21.2717,21.3293,18000.0
2005-05-19 10:45:00,33.3,33.31,33.24,33.25,17000.0,21.3229,21.3293,21.2845,21.2909,17000.0
2005-05-19 10:50:00,33.26,33.3,33.26,33.29,19400.0,21.2973,21.3229,21.2973,21.3165,19400.0
2005-05-19 10:55:00,33.28,33.35,33.26,33.32,26200.0,21.3101,21.3549,21.2973,21.3357,26200.0
2005-05-19 11:00:00,33.31,33.33,33.25,33.3,17600.0,21.3293,21.3421,21.2909,21.3229,17600.0
2005-05-19 11:05:00,33.3,33.3,33.23,33.29,13800.0,21.3229,21.3229,21.2781,21.3165,13800.0
2005-05-19 11:10:00,33.28,33.38,33.26,33.38,9600.0,21.3101,21.3741,21.2973,21.3741,9600.0
2005-05-19 11:15:00,33.35,33.36,33.33,33.33,8200.0,21.3549,21.3613,21.3421,21.3421,8200.0
2005-05-19 11:20:00,33.34,33.34,33.3,33.31,4400.0,21.3485,21.3485,21.3229,21.3293,4400.0
2005-05-19 11:25:00,33.32,33.32,33.27,33.29,7600.0,21.3357,21.3357,21.3037,21.3165,7600.0
2005-05-19 11:30:00,33.3,33.32,33.29,33.29,10200.0,21.3229,21.3357,21.3165,21.3165,10200.0
2005-05-19 11:35:00,33.29,33.32,33.27,33.32,8400.0,21.3165,21.3357,21.3037,21.3357,8400.0
2005-05-19 11:40:00,33.33,33.33,33.28,33.29,2000.0,21.3421,21.3421,21.3101,21.3165,2000.0
2005-05-19 11:45:00,33.29,33.31,33.29,33.29,5200.0,21.3165,21.3293,21.3165,21.3165,5200.0
2005-05-19 11:50:00,33.29,33.29,33.26,33.27,7800.0,21.3165,21.3165,21.2973,21.3037,7800.0
2005-05-19 11:55:00,33.27,33.31,33.27,33.31,13200.0,21.3037,21.3293,21.3037,21.3293,13200.0
2005-05-19 12:00:00,33.31,33.32,33.27,33.29,22400.0,21.3293,21.3357,21.3037,21.3165,22400.0
2005-05-19 12:05:00,33.27,33.27,33.22,33.27,12000.0,21.3037,21.3037,21.2717,21.3037,12000.0
2005-05-19 12:10:00,33.27,33.3,33.26,33.3,4400.0,21.3037,21.3229,21.2973,21.3229,4400.0
2005-05-19 12:15:00,33.3,33.31,33.25,33.3,8600.0,21.3229,21.3293,21.2909,21.3229,8600.0
2005-05-19 12:20:00,33.27,33.33,33.27,33.28,10800.0,21.3037,21.3421,21.3037,21.3101,10800.0
2005-05-19 12:25:00,33.28,33.29,33.27,33.27,5000.0,21.3101,21.3165,21.3037,21.3037,5000.0
2005-05-19 12:30:00,33.29,33.31,33.28,33.31,9800.0,21.3165,21.3293,21.3101,21.3293,9800.0
2005-05-19 12:35:00,33.3,33.31,33.27,33.29,14800.0,21.3229,21.3293,21.3037,21.3165,14800.0
2005-05-19 12:40:00,33.29,33.3,33.27,33.3,13000.0,21.3165,21.3229,21.3037,21.3229,13000.0
2005-05-19 12:45:00,33.3,33.3,33.25,33.25,7000.0,21.3229,21.3229,21.2909,21.2909,7000.0
2005-05-19 12:50:00,33.25,33.28,33.24,33.24,19000.0,21.2909,21.3101,21.2845,21.2845,19000.0
2005-05-19 12:55:00,33.24,33.25,33.24,33.24,18600.0,21.2845,21.2909,21.2845,21.2845,18600.0
2005-05-19 13:00:00,33.25,33.34,33.25,33.32,21200.0,21.2909,21.3485,21.2909,21.3357,21200.0
2005-05-19 13:05:00,33.32,33.32,33.27,33.29,13800.0,21.3357,21.3357,21.3037,21.3165,13800.0
2005-05-19 13:10:00,33.29,33.29,33.27,33.27,13000.0,21.3165,21.3165,21.3037,21.3037,13000.0
2005-05-19 13:15:00,33.27,33.27,33.26,33.26,6000.0,21.3037,21.3037,21.2973,21.2973,6000.0
2005-05-19 13:20:00,33.26,33.27,33.25,33.25,3400.0,21.2973,21.3037,21.2909,21.2909,3400.0
2005-05-19 13:25:00,33.24,33.26,33.24,33.26,4800.0,21.2845,21.2973,21.2845,21.2973,4800.0
2005-05-19 13:30:00,33.26,33.26,33.24,33.26,6000.0,21.2973,21.2973,21.2845,21.2973,6000.0
2005-05-19 13:35:00,33.27,33.27,33.26,33.27,5400.0,21.3037,21.3037,21.2973,21.3037,5400.0
2005-05-19 13:40:00,33.26,33.26,33.21,33.23,8200.0,21.2973,21.2973,21.2653,21.2781,8200.0
2005-05-19 13:45:00,33.24,33.24,33.15,33.15,7200.0,21.2845,21.2845,21.2268,21.2268,7200.0
2005-05-19 13:50:00,33.15,33.21,33.1,33.19,15400.0,21.2268,21.2653,21.1948,21.2525,15400.0
2005-05-19 13:55:00,33.19,33.19,33.15,33.15,5600.0,21.2525,21.2525,21.2268,21.2268,5600.0
2005-05-19 14:00:00,33.15,33.24,33.15,33.17,22800.0,21.2268,21.2845,21.2268,21.2396,22800.0
2005-05-19 14:05:00,33.16,33.21,33.16,33.19,9200.0,21.2332,21.2653,21.2332,21.2525,9200.0
2005-05-19 14:10:00,33.18,33.22,33.18,33.21,5400.0,21.2461,21.2717,21.2461,21.2653,5400.0
2005-05-19 14:15:00,33.21,33.24,33.2,33.24,7000.0,21.2653,21.2845,21.2589,21.2845,7000.0
2005-05-19 14:20:00,33.24,33.24,33.21,33.22,3400.0,21.2845,21.2845,21.2653,21.2717,3400.0
2005-05-19 14:25:00,33.22,33.25,33.21,33.23,36800.0,21.2717,21.2909,21.2653,21.2781,36800.0
2005-05-19 14:30:00,33.23,33.24,33.21,33.24,8200.0,21.2781,21.2845,21.2653,21.2845,8200.0
2005-05-19 14:35:00,33.21,33.23,33.18,33.2,12600.0,21.2653,21.2781,21.2461,21.2589,12600.0
2005-05-19 14:40:00,33.19,33.19,33.13,33.15,9200.0,21.2525,21.2525,21.214,21.2268,9200.0
2005-05-19 14:45:00,33.12,33.23,33.08,33.21,26000.0,21.2076,21.2781,21.182,21.2653,26000.0
2005-05-19 14:50:00,33.22,33.24,33.2,33.2,15000.0,21.2717,21.2845,21.2589,21.2589,15000.0
2005-05-19 14:55:00,33.21,33.26,33.19,33.26,9200.0,21.2653,21.2973,21.2525,21.2973,9200.0
2005-05-19 15:00:00,33.25,33.25,33.21,33.24,11800.0,21.2909,21.2909,21.2653,21.2845,11800.0
2005-05-19 15:05:00,33.24,33.27,33.24,33.27,51800.0,21.2845,21.3037,21.2845,21.3037,51800.0
2005-05-19 15:10:00,33.26,33.26,33.22,33.22,16600.0,21.2973,21.2973,21.2717,21.2717,16600.0
2005-05-19 15:15:00,33.22,33.27,33.22,33.26,12800.0,21.2717,21.3037,21.2717,21.2973,12800.0
2005-05-19 15:20:00,33.25,33.26,33.23,33.24,6400.0,21.2909,21.2973,21.2781,21.2845,6400.0
2005-05-19 15:25:00,33.24,33.26,33.23,33.26,16200.0,21.2845,21.2973,21.2781,21.2973,16200.0
2005-05-19 15:30:00,33.26,33.3,33.26,33.3,16000.0,21.2973,21.3229,21.2973,21.3229,16000.0
2005-05-19 15:35:00,33.31,33.32,33.27,33.28,17400.0,21.3293,21.3357,21.3037,21.3101,17400.0
2005-05-19 15:40:00,33.28,33.28,33.24,33.26,16800.0,21.3101,21.3101,21.2845,21.2973,16800.0
2005-05-19 15:45:00,33.26,33.27,33.22,33.26,27000.0,21.2973,21.3037,21.2717,21.2973,27000.0
2005-05-19 15:50:00,33.26,33.26,33.22,33.22,16400.0,21.2973,21.2973,21.2717,21.2717,16400.0
2005-05-19 15:55:00,33.21,33.24,33.21,33.23,32800.0,21.2653,21.2845,21.2653,21.2781,32800.0
2005-05-20 09:30:00,33.31,33.31,33.15,33.15,75800.0,21.3293,21.3293,21.2268,21.2268,75800.0
2005-05-20 09:35:00,33.12,33.13,33.03,33.07,7600.0,21.2076,21.214,21.15,21.1756,7600.0
2005-05-20 09:40:00,33.09,33.13,33.09,33.12,13400.0,21.1884,21.214,21.1884,21.2076,13400.0
2005-05-20 09:45:00,33.11,33.12,33.06,33.09,15800.0,21.2012,21.2076,21.1692,21.1884,15800.0
2005-05-20 09:50:00,33.02,33.05,32.97,32.99,10600.0,21.1436,21.1628,21.1116,21.1244,10600.0
2005-05-20 09:55:00,32.96,33.08,32.96,33.08,4600.0,21.1052,21.182,21.1052,21.182,4600.0
2005-05-20 10:00:00,33.05,33.11,33.05,33.07,14400.0,21.1628,21.2012,21.1628,21.1756,14400.0
2005-05-20 10:05:00,33.06,33.08,32.99,33.06,4800.0,21.1692,21.182,21.1244,21.1692,4800.0
2005-05-20 10:10:00,33.06,33.07,33.04,33.05,4800.0,21.1692,21.1756,21.1564,21.1628,4800.0
2005-05-20 10:15:00,33.04,33.07,33.02,33.02,9600.0,21.1564,21.1756,21.1436,21.1436,9600.0
2005-05-20 10:20:00,33.02,33.1,33.02,33.05,2200.0,21.1436,21.1948,21.1436,21.1628,2200.0
2005-05-20 10:25:00,33.06,33.1,33.05,33.07,4000.0,21.1692,21.1948,21.1628,21.1756,4000.0
2005-05-20 10:30:00,33.08,33.09,33.04,33.06,3800.0,21.182,21.1884,21.1564,21.1692,3800.0
2005-05-20 10:35:00,33.07,33.07,33.01,33.06,13400.0,21.1756,21.1756,21.1372,21.1692,13400.0
2005-05-20 10:40:00,33.06,33.06,32.98,33.04,7000.0,21.1692,21.1692,21.118,21.1564,7000.0
2005-05-20 10:45:00,33.02,33.07,33.01,33.05,7000.0,21.1436,21.1756,21.1372,21.1628,7000.0
2005-05-20 10:50:00,33.05,33.13,33.02,33.02,23800.0,21.1628,21.214,21.1436,21.1436,23800.0
2005-05-20 10:55:00,33.01,33.03,33.0,33.01,12000.0,21.1372,21.15,21.1308,21.1372,12000.0
2005-05-20 11:00:00,33.0,33.01,32.97,32.97,13400.0,21.1308,21.1372,21.1116,21.1116,13400.0
2005-05-20 11:05:00,32.94,33.0,32.94,33.0,9200.0,21.0924,21.1308,21.0924,21.1308,9200.0
2005-05-20 11:10:00,33.0,33.02,32.97,33.01,11200.0,21.1308,21.1436,21.1116,21.1372,11200.0
2005-05-20 11:15:00,33.01,33.04,33.01,33.01,6400.0,21.1372,21.1564,21.1372,21.1372,6400.0
2005-05-20 11:20:00,32.99,33.01,32.96,32.98,18000.0,21.1244,21.1372,21.1052,21.118,18000.0
2005-05-20 11:25:00,32.98,32.98,32.95,32.95,8600.0,21.118,21.118,21.0988,21.0988,8600.0
2005-05-20 11:30:00,32.95,32.95,32.91,32.92,16400.0,21.0988,21.0988,21.0732,21.0796,16400.0
2005-05-20 11:35:00,32.92,32.94,32.88,32.88,23200.0,21.0796,21.0924,21.054,21.054,23200.0
2005-05-20 11:40:00,32.89,32.94,32.88,32.93,16000.0,21.0604,21.0924,21.054,21.086,16000.0
2005-05-20 11:45:00,32.94,32.94,32.89,32.91,12000.0,21.0924,21.0924,21.0604,21.0732,12000.0
2005-05-20 11:50:00,32.91,32.91,32.87,32.87,17400.0,21.0732,21.0732,21.0476,21.0476,17400.0
2005-05-20 11:55:00,32.85,32.9,32.83,32.9,22400.0,21.0347,21.0668,21.0219,21.0668,22400.0
2005-05-20 12:00:00,32.9,32.9,32.84,32.85,18400.0,21.0668,21.0668,21.0283,21.0347,18400.0
2005-05-20 12:05:00,32.86,32.9,32.86,32.9,10600.0,21.0411,21.0668,21.0411,21.0668,10600.0
2005-05-20 12:10:00,32.9,32.9,32.84,32.85,10000.0,21.0668,21.0668,21.0283,21.0347,10000.0
2005-05-20 12:15:00,32.83,32.84,32.82,32.84,13200.0,21.0219,21.0283,21.0155,21.0283,13200.0
2005-05-20 12:20:00,32.86,32.94,32.85,32.93,11800.0,21.0411,21.0924,21.0347,21.086,11800.0
2005-05-20 12:25:00,32.91,32.96,32.91,32.95,10600.0,21.0732,21.1052,21.0732,21.0988,10600.0
2005-05-20 12:30:00,32.95,32.95,32.92,32.95,8200.0,21.0988,21.0988,21.0796,21.0988,8200.0
2005-05-20 12:35:00,32.96,32.97,32.94,32.96,10600.0,21.1052,21.1116,21.0924,21.1052,10600.0
2005-05-20 12:40:00,32.96,33.01,32.96,32.99,12200.0,21.1052,21.1372,21.1052,21.1244,12200.0
2005-05-20 12:45:00,32.99,33.01,32.97,32.97,7200.0,21.1244,21.1372,21.1116,21.1116,7200.0
2005-05-20 12:50:00,32.98,33.01,32.97,33.01,9000.0,21.118,21.1372,21.1116,21.1372,9000.0
2005-05-20 12:55:00,33.01,33.05,33.01,33.01,9200.0,21.1372,21.1628,21.1372,21.1372,9200.0
2005-05-20 13:00:00,33.05,33.07,33.02,33.05,10400.0,21.1628,21.1756,21.1436,21.1628,10400.0
2005-05-20 13:05:00,33.05,33.05,32.99,32.99,13200.0,21.1628,21.1628,21.1244,21.1244,13200.0
2005-05-20 13:10:00,33.0,33.0,32.99,33.0,4400.0,21.1308,21.1308,21.1244,21.1308,4400.0
2005-05-20 13:15:00,32.99,32.99,32.97,32.98,12800.0,21.1244,21.1244,21.1116,21.118,12800.0
2005-05-20 13:20:00,32.99,32.99,32.95,32.99,13200.0,21.1244,21.1244,21.0988,21.1244,13200.0
2005-05-20 13:25:00,32.98,33.03,32.98,33.02,7600.0,21.118,21.15,21.118,21.1436,7600.0
2005-05-20 13:30:00,33.0,33.01,32.94,32.94,15400.0,21.1308,21.1372,21.0924,21.0924,15400.0
2005-05-20 13:35:00,32.92,32.97,32.92,32.95,12600.0,21.0796,21.1116,21.0796,21.0988,12600.0
2005-05-20 13:40:00,32.95,32.99,32.95,32.98,5400.0,21.0988,21.1244,21.0988,21.118,5400.0
2005-05-20 13:45:00,32.96,33.04,32.96,33.04,7200.0,21.1052,21.1564,21.1052,21.1564,7200.0
2005-05-20 13:50:00,33.06,33.08,33.04,33.04,10800.0,21.1692,21.182,21.1564,21.1564,10800.0
2005-05-20 13:55:00,33.04,33.04,33.02,33.02,1000.0,21.1564,21.1564,21.1436,21.1436,1000.0
2005-05-20 14:00:00,33.02,33.07,33.02,33.04,6800.0,21.1436,21.1756,21.1436,21.1564,6800.0
2005-05-20 14:05:00,33.06,33.06,33.03,33.04,6600.0,21.1692,21.1692,21.15,21.1564,6600.0
2005-05-20 14:10:00,33.06,33.12,33.06,33.1,7800.0,21.1692,21.2076,21.1692,21.1948,7800.0
2005-05-20 14:15:00,33.1,33.1,33.04,33.04,8800.0,21.1948,21.1948,21.1564,21.1564,8800.0
2005-05-20 14:20:00,33.03,33.09,33.02,33.05,9400.0,21.15,21.1884,21.1436,21.1628,9400.0
2005-05-20 14:25:00,33.05,33.05,32.99,33.03,10000.0,21.1628,21.1628,21.1244,21.15,10000.0
2005-05-20 14:30:00,33.04,33.06,33.04,33.05,6800.0,21.1564,21.1692,21.1564,21.1628,6800.0
2005-05-20 14:35:00,33.05,33.05,33.04,33.05,9200.0,21.1628,21.1628,21.1564,21.1628,9200.0
2005-05-20 14:40:00,33.06,33.08,33.04,33.07,6800.0,21.1692,21.182,21.1564,21.1756,6800.0
2005-05-20 14:45:00,33.06,33.06,32.98,32.99,13200.0,21.1692,21.1692,21.118,21.1244,13200.0
2005-05-20 14:50:00,32.99,33.02,32.99,33.0,4800.0,21.1244,21.1436,21.1244,21.1308,4800.0
2005-05-20 14:55:00,32.98,33.01,32.98,32.99,5800.0,21.118,21.1372,21.118,21.1244,5800.0
2005-05-20 15:00:00,32.99,33.02,32.97,32.99,12000.0,21.1244,21.1436,21.1116,21.1244,12000.0
2005-05-20 15:05:00,32.97,33.0,32.96,32.99,8400.0,21.1116,21.1308,21.1052,21.1244,8400.0
2005-05-20 15:10:00,32.99,32.99,32.98,32.98,8200.0,21.1244,21.1244,21.118,21.118,8200.0
2005-05-20 15:15:00,32.98,32.98,32.95,32.95,3400.0,21.118,21.118,21.0988,21.0988,3400.0
2005-05-20 15:20:00,32.96,33.01,32.96,32.99,10600.0,21.1052,21.1372,21.1052,21.1244,10600.0
2005-05-20 15:25:00,32.98,33.05,32.98,33.02,9200.0,21.118,21.1628,21.118,21.1436,9200.0
2005-05-20 15:30:00,33.03,33.1,33.03,33.08,20600.0,21.15,21.1948,21.15,21.182,20600.0
2005-05-20 15:35:00,33.07,33.1,33.06,33.06,13600.0,21.1756,21.1948,21.1692,21.1692,13600.0
2005-05-20 15:40:00,33.07,33.09,33.02,33.03,21200.0,21.1756,21.1884,21.1436,21.15,21200.0
2005-05-20 15:45:00,33.02,33.04,33.0,33.0,4800.0,21.1436,21.1564,21.1308,21.1308,4800.0
2005-05-20 15:50:00,33.0,33.05,33.0,33.05,12200.0,21.1308,21.1628,21.1308,21.1628,12200.0
2005-05-20 15:55:00,33.04,33.07,33.04,33.06,15600.0,21.1564,21.1756,21.1564,21.1692,15600.0
2005-05-23 09:30:00,33.12,33.22,33.12,33.22,11600.0,21.2076,21.2717,21.2076,21.2717,11600.0
2005-05-23 09:35:00,33.22,33.22,33.17,33.17,3600.0,21.2717,21.2717,21.2396,21.2396,3600.0
2005-05-23 09:40:00,33.18,33.2,33.1,33.13,10200.0,21.2461,21.2589,21.1948,21.214,10200.0
2005-05-23 09:45:00,33.13,33.23,33.13,33.19,13600.0,21.214,21.2781,21.214,21.2525,13600.0
2005-05-23 09:50:00,33.21,33.21,33.16,33.17,5000.0,21.2653,21.2653,21.2332,21.2396,5000.0
2005-05-23 09:55:00,33.21,33.32,33.21,33.26,22200.0,21.2653,21.3357,21.2653,21.2973,22200.0
2005-05-23 10:00:00,33.29,33.32,33.29,33.29,14200.0,21.3165,21.3357,21.3165,21.3165,14200.0
2005-05-23 10:05:00,33.27,33.33,33.22,33.27,14600.0,21.3037,21.3421,21.2717,21.3037,14600.0
2005-05-23 10:10:00,33.27,33.31,33.26,33.26,17200.0,21.3037,21.3293,21.2973,21.2973,17200.0
2005-05-23 10:15:00,33.27,33.29,33.26,33.29,10200.0,21.3037,21.3165,21.2973,21.3165,10200.0
2005-05-23 10:20:00,33.27,33.27,33.24,33.24,10600.0,21.3037,21.3037,21.2845,21.2845,10600.0
2005-05-23 10:25:00,33.25,33.26,33.24,33.26,6000.0,21.2909,21.2973,21.2845,21.2973,6000.0
2005-05-23 10:30:00,33.26,33.35,33.26,33.29,21200.0,21.2973,21.3549,21.2973,21.3165,21200.0
2005-05-23 10:35:00,33.29,33.32,33.28,33.28,15200.0,21.3165,21.3357,21.3101,21.3101,15200.0
2005-05-23 10:40:00,33.28,33.29,33.25,33.25,18200.0,21.3101,21.3165,21.2909,21.2909,18200.0
2005-05-23 10:45:00,33.25,33.26,33.22,33.23,18400.0,21.2909,21.2973,21.2717,21.2781,18400.0
2005-05-23 10:50:00,33.23,33.27,33.23,33.23,13200.0,21.2781,21.3037,21.2781,21.2781,13200.0
2005-05-23 10:55:00,33.23,33.24,33.21,33.21,18600.0,21.2781,21.2845,21.2653,21.2653,18600.0
2005-05-23 11:00:00,33.2,33.2,33.12,33.18,12200.0,21.2589,21.2589,21.2076,21.2461,12200.0
2005-05-23 11:05:00,33.17,33.19,33.17,33.18,6800.0,21.2396,21.2525,21.2396,21.2461,6800.0
2005-05-23 11:10:00,33.18,33.19,33.16,33.17,8200.0,21.2461,21.2525,21.2332,21.2396,8200.0
2005-05-23 11:15:00,33.18,33.22,33.18,33.21,5600.0,21.2461,21.2717,21.2461,21.2653,5600.0
2005-05-23 11:20:00,33.23,33.26,33.22,33.23,10800.0,21.2781,21.2973,21.2717,21.2781,10800.0
2005-05-23 11:25:00,33.22,33.23,33.22,33.22,5600.0,21.2717,21.2781,21.2717,21.2717,5600.0
2005-05-23 11:30:00,33.23,33.25,33.2,33.22,8000.0,21.2781,21.2909,21.2589,21.2717,8000.0
2005-05-23 11:35:00,33.23,33.24,33.22,33.24,2200.0,21.2781,21.2845,21.2717,21.2845,2200.0
2005-05-23 11:40:00,33.24,33.29,33.24,33.27,10200.0,21.2845,21.3165,21.2845,21.3037,10200.0
2005-05-23 11:45:00,33.27,33.3,33.27,33.29,8600.0,21.3037,21.3229,21.3037,21.3165,8600.0
2005-05-23 11:50:00,33.28,33.3,33.27,33.29,4000.0,21.3101,21.3229,21.3037,21.3165,4000.0
2005-05-23 11:55:00,33.29,33.33,33.28,33.33,4200.0,21.3165,21.3421,21.3101,21.3421,4200.0
2005-05-23 12:00:00,33.33,33.35,33.32,33.35,9000.0,21.3421,21.3549,21.3357,21.3549,9000.0
2005-05-23 12:05:00,33.35,33.37,33.34,33.35,17200.0,21.3549,21.3677,21.3485,21.3549,17200.0
2005-05-23 12:10:00,33.35,33.37,33.35,33.35,11600.0,21.3549,21.3677,21.3549,21.3549,11600.0
2005-05-23 12:15:00,33.35,33.39,33.34,33.38,11800.0,21.3549,21.3805,21.3485,21.3741,11800.0
2005-05-23 12:20:00,33.38,33.38,33.37,33.38,23400.0,21.3741,21.3741,21.3677,21.3741,23400.0
2005-05-23 12:25:00,33.38,33.4,33.37,33.4,11800.0,21.3741,21.3869,21.3677,21.3869,11800.0
2005-05-23 12:30:00,33.4,33.44,33.4,33.44,13600.0,21.3869,21.4125,21.3869,21.4125,13600.0
2005-05-23 12:35:00,33.43,33.45,33.38,33.39,9200.0,21.4061,21.4189,21.3741,21.3805,9200.0
2005-05-23 12:40:00,33.39,33.4,33.35,33.35,6000.0,21.3805,21.3869,21.3549,21.3549,6000.0
2005-05-23 12:45:00,33.37,33.37,33.35,33.35,22200.0,21.3677,21.3677,21.3549,21.3549,22200.0
2005-05-23 12:50:00,33.35,33.35,33.35,33.35,17800.0,21.3549,21.3549,21.3549,21.3549,17800.0
2005-05-23 12:55:00,33.35,33.38,33.35,33.38,17000.0,21.3549,21.3741,21.3549,21.3741,17000.0
2005-05-23 13:00:00,33.37,33.39,33.35,33.35,4800.0,21.3677,21.3805,21.3549,21.3549,4800.0
2005-05-23 13:05:00,33.35,33.35,33.3,33.3,7800.0,21.3549,21.3549,21.3229,21.3229,7800.0
2005-05-23 13:10:00,33.31,33.33,33.31,33.33,3400.0,21.3293,21.3421,21.3293,21.3421,3400.0
2005-05-23 13:15:00,33.33,33.37,33.33,33.34,5600.0,21.3421,21.3677,21.3421,21.3485,5600.0
2005-05-23 13:20:00,33.37,33.38,33.36,33.38,18400.0,21.3677,21.3741,21.3613,21.3741,18400.0
2005-05-23 13:25:00,33.38,33.38,33.34,33.35,29000.0,21.3741,21.3741,21.3485,21.3549,29000.0
2005-05-23 13:30:00,33.35,33.37,33.35,33.37,7400.0,21.3549,21.3677,21.3549,21.3677,7400.0
2005-05-23 13:35:00,33.37,33.38,33.37,33.37,6000.0,21.3677,21.3741,21.3677,21.3677,6000.0
2005-05-23 13:40:00,33.36,33.36,33.32,33.32,5400.0,21.3613,21.3613,21.3357,21.3357,5400.0
2005-05-23 13:45:00,33.34,33.34,33.31,33.31,10000.0,21.3485,21.3485,21.3293,21.3293,10000.0
2005-05-23 13:50:00,33.31,33.33,33.31,33.33,5800.0,21.3293,21.3421,21.3293,21.3421,5800.0
2005-05-23 13:55:00,33.33,33.38,33.33,33.38,14000.0,21.3421,21.3741,21.3421,21.3741,14000.0
2005-05-23 14:00:00,33.37,33.38,33.34,33.37,4200.0,21.3677,21.3741,21.3485,21.3677,4200.0
2005-05-23 14:05:00,33.36,33.48,33.36,33.48,17800.0,21.3613,21.4382,21.3613,21.4382,17800.0
2005-05-23 14:10:00,33.51,33.52,33.48,33.49,10000.0,21.4574,21.4638,21.4382,21.4446,10000.0
2005-05-23 14:15:00,33.49,33.59,33.49,33.57,12800.0,21.4446,21.5086,21.4446,21.4958,12800.0
2005-05-23 14:20:00,33.57,33.57,33.53,33.55,10800.0,21.4958,21.4958,21.4702,21.483,10800.0
2005-05-23 14:25:00,33.55,33.56,33.52,33.54,6600.0,21.483,21.4894,21.4638,21.4766,6600.0
2005-05-23 14:30:00,33.54,33.55,33.52,33.52,11000.0,21.4766,21.483,21.4638,21.4638,11000.0
2005-05-23 14:35:00,33.52,33.56,33.52,33.55,12600.0,21.4638,21.4894,21.4638,21.483,12600.0
2005-05-23 14:40:00,33.55,33.55,33.52,33.52,11600.0,21.483,21.483,21.4638,21.4638,11600.0
2005-05-23 14:45:00,33.53,33.57,33.53,33.55,11400.0,21.4702,21.4958,21.4702,21.483,11400.0
2005-05-23 14:50:00,33.56,33.58,33.55,33.56,8200.0,21.4894,21.5022,21.483,21.4894,8200.0
2005-05-23 14:55:00,33.56,33.59,33.56,33.57,5400.0,21.4894,21.5086,21.4894,21.4958,5400.0
2005-05-23 15:00:00,33.58,33.59,33.56,33.58,8000.0,21.5022,21.5086,21.4894,21.5022,8000.0
2005-05-23 15:05:00,33.57,33.6,33.57,33.59,13600.0,21.4958,21.515,21.4958,21.5086,13600.0
2005-05-23 15:10:00,33.6,33.6,33.58,33.58,10600.0,21.515,21.515,21.5022,21.5022,10600.0
2005-05-23 15:15:00,33.58,33.6,33.58,33.6,8800.0,21.5022,21.515,21.5022,21.515,8800.0
2005-05-23 15:20:00,33.6,33.6,33.56,33.57,14400.0,21.515,21.515,21.4894,21.4958,14400.0
2005-05-23 15:25:00,33.56,33.6,33.56,33.59,27400.0,21.4894,21.515,21.4894,21.5086,27400.0
2005-05-23 15:30:00,33.58,33.75,33.58,33.63,30200.0,21.5022,21.611,21.5022,21.5342,30200.0
2005-05-23 15:35:00,33.61,33.64,33.6,33.64,21400.0,21.5214,21.5406,21.515,21.5406,21400.0
2005-05-23 15:40:00,33.63,33.63,33.57,33.58,17800.0,21.5342,21.5342,21.4958,21.5022,17800.0
2005-05-23 15:45:00,33.58,33.58,33.51,33.51,10000.0,21.5022,21.5022,21.4574,21.4574,10000.0
2005-05-23 15:50:00,33.51,33.55,33.51,33.52,11000.0,21.4574,21.483,21.4574,21.4638,11000.0
2005-05-23 15:55:00,33.51,33.55,33.51,33.54,17000.0,21.4574,21.483,21.4574,21.4766,17000.0
2005-05-24 09:30:00,33.35,33.42,33.31,33.32,35400.0,21.3549,21.3997,21.3293,21.3357,35400.0
2005-05-24 09:35:00,33.3,33.3,33.16,33.19,20600.0,21.3229,21.3229,21.2332,21.2525,20600.0
2005-05-24 09:40:00,33.18,33.24,33.15,33.24,23400.0,21.2461,21.2845,21.2268,21.2845,23400.0
2005-05-24 09:45:00,33.22,33.31,33.21,33.3,24000.0,21.2717,21.3293,21.2653,21.3229,24000.0
2005-05-24 09:50:00,33.31,33.31,33.17,33.17,11400.0,21.3293,21.3293,21.2396,21.2396,11400.0
2005-05-24 09:55:00,33.19,33.27,33.17,33.17,12400.0,21.2525,21.3037,21.2396,21.2396,12400.0
2005-05-24 10:00:00,33.18,33.23,33.17,33.18,31600.0,21.2461,21.2781,21.2396,21.2461,31600.0
2005-05-24 10:05:00,33.18,33.18,33.09,33.09,16800.0,21.2461,21.2461,21.1884,21.1884,16800.0
2005-05-24 10:10:00,33.12,33.19,33.12,33.18,18800.0,21.2076,21.2525,21.2076,21.2461,18800.0
2005-05-24 10:15:00,33.18,33.22,33.15,33.2,16800.0,21.2461,21.2717,21.2268,21.2589,16800.0
2005-05-24 10:20:00,33.21,33.24,33.18,33.23,10600.0,21.2653,21.2845,21.2461,21.2781,10600.0
2005-05-24 10:25:00,33.23,33.24,33.17,33.17,22600.0,21.2781,21.2845,21.2396,21.2396,22600.0
2005-05-24 10:30:00,33.22,33.24,33.22,33.24,6800.0,21.2717,21.2845,21.2717,21.2845,6800.0
2005-05-24 10:35:00,33.24,33.25,33.2,33.21,17800.0,21.2845,21.2909,21.2589,21.2653,17800.0
2005-05-24 10:40:00,33.22,33.3,33.19,33.22,31200.0,21.2717,21.3229,21.2525,21.2717,31200.0
2005-05-24 10:45:00,33.2,33.22,33.19,33.21,6000.0,21.2589,21.2717,21.2525,21.2653,6000.0
2005-05-24 10:50:00,33.21,33.26,33.21,33.25,13800.0,21.2653,21.2973,21.2653,21.2909,13800.0
2005-05-24 10:55:00,33.25,33.26,33.2,33.24,30000.0,21.2909,21.2973,21.2589,21.2845,30000.0
2005-05-24 11:00:00,33.23,33.23,33.18,33.22,9600.0,21.2781,21.2781,21.2461,21.2717,9600.0
2005-05-24 11:05:00,33.2,33.27,33.18,33.27,24200.0,21.2589,21.3037,21.2461,21.3037,24200.0
2005-05-24 11:10:00,33.23,33.27,33.22,33.23,11800.0,21.2781,21.3037,21.2717,21.2781,11800.0
2005-05-24 11:15:00,33.23,33.3,33.21,33.24,14200.0,21.2781,21.3229,21.2653,21.2845,14200.0
2005-05-24 11:20:00,33.24,33.3,33.24,33.29,41400.0,21.2845,21.3229,21.2845,21.3165,41400.0
2005-05-24 11:25:00,33.29,33.29,33.25,33.25,9800.0,21.3165,21.3165,21.2909,21.2909,9800.0
2005-05-24 11:30:00,33.25,33.28,33.25,33.27,7000.0,21.2909,21.3101,21.2909,21.3037,7000.0
2005-05-24 11:35:00,33.26,33.26,33.24,33.25,12600.0,21.2973,21.2973,21.2845,21.2909,12600.0
2005-05-24 11:40:00,33.26,33.29,33.26,33.26,11000.0,21.2973,21.3165,21.2973,21.2973,11000.0
2005-05-24 11:45:00,33.26,33.28,33.26,33.28,4600.0,21.2973,21.3101,21.2973,21.3101,4600.0
2005-05-24 11:50:00,33.29,33.29,33.23,33.24,12400.0,21.3165,21.3165,21.2781,21.2845,12400.0
2005-05-24 11:55:00,33.24,33.24,33.21,33.24,18200.0,21.2845,21.2845,21.2653,21.2845,18200.0
2005-05-24 12:00:00,33.24,33.28,33.23,33.28,12400.0,21.2845,21.3101,21.2781,21.3101,12400.0
2005-05-24 12:05:00,33.28,33.28,33.27,33.28,17000.0,21.3101,21.3101,21.3037,21.3101,17000.0
2005-05-24 12:10:00,33.28,33.28,33.25,33.25,7800.0,21.3101,21.3101,21.2909,21.2909,7800.0
2005-05-24 12:15:00,33.24,33.27,33.23,33.23,6200.0,21.2845,21.3037,21.2781,21.2781,6200.0
2005-05-24 12:20:00,33.23,33.24,33.23,33.23,9600.0,21.2781,21.2845,21.2781,21.2781,9600.0
2005-05-24 12:25:00,33.23,33.26,33.22,33.26,12800.0,21.2781,21.2973,21.2717,21.2973,12800.0
2005-05-24 12:30:00,33.26,33.29,33.25,33.27,15200.0,21.2973,21.3165,21.2909,21.3037,15200.0
2005-05-24 12:35:00,33.28,33.29,33.27,33.27,4600.0,21.3101,21.3165,21.3037,21.3037,4600.0
2005-05-24 12:40:00,33.27,33.27,33.26,33.27,10600.0,21.3037,21.3037,21.2973,21.3037,10600.0
2005-05-24 12:45:00,33.27,33.31,33.27,33.31,8200.0,21.3037,21.3293,21.3037,21.3293,8200.0
2005-05-24 12:50:00,33.3,33.31,33.3,33.3,10800.0,21.3229,21.3293,21.3229,21.3229,10800.0
2005-05-24 12:55:00,33.3,33.31,33.29,33.29,12000.0,21.3229,21.3293,21.3165,21.3165,12000.0
2005-05-24 13:00:00,33.3,33.32,33.3,33.32,11000.0,21.3229,21.3357,21.3229,21.3357,11000.0
2005-05-24 13:05:00,33.31,33.31,33.3,33.3,12400.0,21.3293,21.3293,21.3229,21.3229,12400.0
2005-05-24 13:10:00,33.3,33.31,33.3,33.3,11400.0,21.3229,21.3293,21.3229,21.3229,11400.0
2005-05-24 13:15:00,33.31,33.31,33.28,33.3,19000.0,21.3293,21.3293,21.3101,21.3229,19000.0
2005-05-24 13:20:00,33.3,33.31,33.29,33.3,17400.0,21.3229,21.3293,21.3165,21.3229,17400.0
2005-05-24 13:25:00,33.3,33.31,33.29,33.3,12200.0,21.3229,21.3293,21.3165,21.3229,12200.0
2005-05-24 13:30:00,33.3,33.3,33.29,33.3,14600.0,21.3229,21.3229,21.3165,21.3229,14600.0
2005-05-24 13:35:00,33.29,33.32,33.29,33.31,19200.0,21.3165,21.3357,21.3165,21.3293,19200.0
2005-05-24 13:40:00,33.31,33.32,33.31,33.31,15400.0,21.3293,21.3357,21.3293,21.3293,15400.0
2005-05-24 13:45:00,33.32,33.32,33.31,33.31,7800.0,21.3357,21.3357,21.3293,21.3293,7800.0
2005-05-24 13:50:00,33.31,33.31,33.29,33.31,30000.0,21.3293,21.3293,21.3165,21.3293,30000.0
2005-05-24 13:55:00,33.31,33.31,33.3,33.3,5000.0,21.3293,21.3293,21.3229,21.3229,5000.0
2005-05-24 14:00:00,33.31,33.35,33.29,33.29,40600.0,21.3293,21.3549,21.3165,21.3165,40600.0
2005-05-24 14:05:00,33.29,33.34,33.29,33.32,23000.0,21.3165,21.3485,21.3165,21.3357,23000.0
2005-05-24 14:10:00,33.33,33.34,33.29,33.32,47400.0,21.3421,21.3485,21.3165,21.3357,47400.0
2005-05-24 14:15:00,33.32,33.33,33.28,33.29,34800.0,21.3357,21.3421,21.3101,21.3165,34800.0
2005-05-24 14:20:00,33.3,33.35,33.29,33.35,9600.0,21.3229,21.3549,21.3165,21.3549,9600.0
2005-05-24 14:25:00,33.35,33.36,33.33,33.36,9400.0,21.3549,21.3613,21.3421,21.3613,9400.0
2005-05-24 14:30:00,33.34,33.37,33.34,33.35,23400.0,21.3485,21.3677,21.3485,21.3549,23400.0
2005-05-24 14:35:00,33.35,33.37,33.32,33.32,14400.0,21.3549,21.3677,21.3357,21.3357,14400.0
2005-05-24 14:40:00,33.34,33.34,33.31,33.34,16200.0,21.3485,21.3485,21.3293,21.3485,16200.0
2005-05-24 14:45:00,33.32,33.34,33.3,33.32,11800.0,21.3357,21.3485,21.3229,21.3357,11800.0
2005-05-24 14:50:00,33.32,33.34,33.32,33.33,6800.0,21.3357,21.3485,21.3357,21.3421,6800.0
2005-05-24 14:55:00,33.32,33.38,33.31,33.38,19400.0,21.3357,21.3741,21.3293,21.3741,19400.0
2005-05-24 15:00:00,33.37,33.37,33.32,33.34,22800.0,21.3677,21.3677,21.3357,21.3485,22800.0
2005-05-24 15:05:00,33.34,33.34,33.31,33.32,12200.0,21.3485,21.3485,21.3293,21.3357,12200.0
2005-05-24 15:10:00,33.33,33.35,33.3,33.3,40800.0,21.3421,21.3549,21.3229,21.3229,40800.0
2005-05-24 15:15:00,33.3,33.32,33.3,33.32,13000.0,21.3229,21.3357,21.3229,21.3357,13000.0
2005-05-24 15:20:00,33.31,33.35,33.31,33.35,14800.0,21.3293,21.3549,21.3293,21.3549,14800.0
2005-05-24 15:25:00,33.38,33.44,33.35,33.44,15200.0,21.3741,21.4125,21.3549,21.4125,15200.0
2005-05-24 15:30:00,33.43,33.51,33.43,33.46,29400.0,21.4061,21.4574,21.4061,21.4253,29400.0
2005-05-24 15:35:00,33.46,33.46,33.39,33.43,17400.0,21.4253,21.4253,21.3805,21.4061,17400.0
2005-05-24 15:40:00,33.43,33.45,33.41,33.45,23400.0,21.4061,21.4189,21.3933,21.4189,23400.0
2005-05-24 15:45:00,33.44,33.45,33.4,33.43,25200.0,21.4125,21.4189,21.3869,21.4061,25200.0
2005-05-24 15:50:00,33.43,33.44,33.39,33.39,18200.0,21.4061,21.4125,21.3805,21.3805,18200.0
2005-05-24 15:55:00,33.4,33.4,33.36,33.4,20000.0,21.3869,21.3869,21.3613,21.3869,20000.0
2005-05-25 09:30:00,33.31,33.31,33.16,33.16,28400.0,21.3293,21.3293,21.2332,21.2332,28400.0
2005-05-25 09:35:00,33.15,33.19,33.13,33.17,23800.0,21.2268,21.2525,21.214,21.2396,23800.0
2005-05-25 09:40:00,33.16,33.2,33.13,33.19,35800.0,21.2332,21.2589,21.214,21.2525,35800.0
2005-05-25 09:45:00,33.16,33.17,33.06,33.07,15800.0,21.2332,21.2396,21.1692,21.1756,15800.0
2005-05-25 09:50:00,33.06,33.06,32.97,32.97,24800.0,21.1692,21.1692,21.1116,21.1116,24800.0
2005-05-25 09:55:00,32.97,33.07,32.97,33.01,20800.0,21.1116,21.1756,21.1116,21.1372,20800.0
2005-05-25 10:00:00,33.01,33.03,32.95,32.97,32600.0,21.1372,21.15,21.0988,21.1116,32600.0
2005-05-25 10:05:00,32.96,33.0,32.94,32.96,12600.0,21.1052,21.1308,21.0924,21.1052,12600.0
2005-05-25 10:10:00,32.96,32.96,32.85,32.87,21800.0,21.1052,21.1052,21.0347,21.0476,21800.0
2005-05-25 10:15:00,32.86,32.86,32.77,32.84,21800.0,21.0411,21.0411,20.9835,21.0283,21800.0
2005-05-25 10:20:00,32.84,32.85,32.8,32.81,15000.0,21.0283,21.0347,21.0027,21.0091,15000.0
2005-05-25 10:25:00,32.8,32.87,32.8,32.85,16600.0,21.0027,21.0476,21.0027,21.0347,16600.0
2005-05-25 10:30:00,32.86,32.88,32.77,32.81,29400.0,21.0411,21.054,20.9835,21.0091,29400.0
2005-05-25 10:35:00,32.8,32.81,32.77,32.79,33400.0,21.0027,21.0091,20.9835,20.9963,33400.0
2005-05-25 10:40:00,32.79,32.83,32.77,32.79,42200.0,20.9963,21.0219,20.9835,20.9963,42200.0
2005-05-25 10:45:00,32.79,32.8,32.77,32.77,9000.0,20.9963,21.0027,20.9835,20.9835,9000.0
2005-05-25 10:50:00,32.77,32.85,32.77,32.85,21400.0,20.9835,21.0347,20.9835,21.0347,21400.0
2005-05-25 10:55:00,32.83,32.86,32.83,32.84,7400.0,21.0219,21.0411,21.0219,21.0283,7400.0
2005-05-25 11:00:00,32.85,32.85,32.8,32.8,10000.0,21.0347,21.0347,21.0027,21.0027,10000.0
2005-05-25 11:05:00,32.8,32.84,32.79,32.83,9800.0,21.0027,21.0283,20.9963,21.0219,9800.0
2005-05-25 11:10:00,32.84,32.85,32.82,32.82,14000.0,21.0283,21.0347,21.0155,21.0155,14000.0
2005-05-25 11:15:00,32.81,32.85,32.8,32.84,12600.0,21.0091,21.0347,21.0027,21.0283,12600.0
2005-05-25 11:20:00,32.84,32.88,32.84,32.88,10600.0,21.0283,21.054,21.0283,21.054,10600.0
2005-05-25 11:25:00,32.88,32.91,32.88,32.91,7400.0,21.054,21.0732,21.054,21.0732,7400.0
2005-05-25 11:30:00,32.91,32.95,32.91,32.93,7200.0,21.0732,21.0988,21.0732,21.086,7200.0
2005-05-25 11:35:00,32.93,32.93,32.89,32.9,6600.0,21.086,21.086,21.0604,21.0668,6600.0
2005-05-25 11:40:00,32.9,32.93,32.88,32.89,13600.0,21.0668,21.086,21.054,21.0604,13600.0
2005-05-25 11:45:00,32.88,32.88,32.85,32.85,16400.0,21.054,21.054,21.0347,21.0347,16400.0
2005-05-25 11:50:00,32.85,32.85,32.82,32.84,8600.0,21.0347,21.0347,21.0155,21.0283,8600.0
2005-05-25 11:55:00,32.83,32.83,32.77,32.78,7400.0,21.0219,21.0219,20.9835,20.9899,7400.0
2005-05-25 12:00:00,32.78,32.82,32.78,32.82,9200.0,20.9899,21.0155,20.9899,21.0155,9200.0
2005-05-25 12:05:00,32.82,32.9,32.82,32.89,18800.0,21.0155,21.0668,21.0155,21.0604,18800.0
2005-05-25 12:10:00,32.88,32.88,32.85,32.86,5000.0,21.054,21.054,21.0347,21.0411,5000.0
2005-05-25 12:15:00,32.86,32.88,32.85,32.85,13000.0,21.0411,21.054,21.0347,21.0347,13000.0
2005-05-25 12:20:00,32.85,32.86,32.83,32.85,6000.0,21.0347,21.0411,21.0219,21.0347,6000.0
2005-05-25 12:25:00,32.85,32.86,32.85,32.85,1800.0,21.0347,21.0411,21.0347,21.0347,1800.0
2005-05-25 12:30:00,32.86,32.88,32.86,32.88,6800.0,21.0411,21.054,21.0411,21.054,6800.0
2005-05-25 12:35:00,32.88,32.92,32.88,32.92,4600.0,21.054,21.0796,21.054,21.0796,4600.0
2005-05-25 12:40:00,32.92,32.92,32.91,32.92,2200.0,21.0796,21.0796,21.0732,21.0796,2200.0
2005-05-25 12:45:00,32.92,32.96,32.92,32.95,7600.0,21.0796,21.1052,21.0796,21.0988,7600.0
2005-05-25 12:50:00,32.96,32.97,32.93,32.93,15400.0,21.1052,21.1116,21.086,21.086,15400.0
2005-05-25 12:55:00,32.93,32.95,32.92,32.92,11400.0,21.086,21.0988,21.0796,21.0796,11400.0
2005-05-25 13:00:00,32.9,32.91,32.88,32.88,4600.0,21.0668,21.0732,21.054,21.054,4600.0
2005-05-25 13:05:00,32.9,32.91,32.88,32.9,6200.0,21.0668,21.0732,21.054,21.0668,6200.0
2005-05-25 13:10:00,32.9,32.91,32.9,32.91,4000.0,21.0668,21.0732,21.0668,21.0732,4000.0
2005-05-25 13:15:00,32.91,32.91,32.87,32.88,17400.0,21.0732,21.0732,21.0476,21.054,17400.0
2005-05-25 13:20:00,32.89,32.89,32.85,32.85,9000.0,21.0604,21.0604,21.0347,21.0347,9000.0
2005-05-25 13:25:00,32.83,32.87,32.78,32.78,8000.0,21.0219,21.0476,20.9899,20.9899,8000.0
2005-05-25 13:30:00,32.79,32.81,32.79,32.81,8000.0,20.9963,21.0091,20.9963,21.0091,8000.0
2005-05-25 13:35:00,32.81,32.88,32.81,32.88,22000.0,21.0091,21.054,21.0091,21.054,22000.0
2005-05-25 13:40:00,32.88,32.9,32.87,32.88,7000.0,21.054,21.0668,21.0476,21.054,7000.0
2005-05-25 13:45:00,32.88,32.89,32.85,32.87,10600.0,21.054,21.0604,21.0347,21.0476,10600.0
2005-05-25 13:50:00,32.87,32.88,32.86,32.87,5000.0,21.0476,21.054,21.0411,21.0476,5000.0
2005-05-25 13:55:00,32.87,32.91,32.85,32.88,4600.0,21.0476,21.0732,21.0347,21.054,4600.0
2005-05-25 14:00:00,32.9,32.91,32.9,32.9,8600.0,21.0668,21.0732,21.0668,21.0668,8600.0
2005-05-25 14:05:00,32.91,32.92,32.9,32.92,7000.0,21.0732,21.0796,21.0668,21.0796,7000.0
2005-05-25 14:10:00,32.93,32.97,32.93,32.96,21800.0,21.086,21.1116,21.086,21.1052,21800.0
2005-05-25 14:15:00,32.97,32.98,32.95,32.96,10200.0,21.1116,21.118,21.0988,21.1052,10200.0
2005-05-25 14:20:00,32.96,32.98,32.96,32.96,17400.0,21.1052,21.118,21.1052,21.1052,17400.0
2005-05-25 14:25:00,32.96,33.0,32.96,32.99,13200.0,21.1052,21.1308,21.1052,21.1244,13200.0
2005-05-25 14:30:00,33.0,33.06,33.0,33.05,57800.0,21.1308,21.1692,21.1308,21.1628,57800.0
2005-05-25 14:35:00,33.06,33.06,33.0,33.02,39600.0,21.1692,21.1692,21.1308,21.1436,39600.0
2005-05-25 14:40:00,33.03,33.09,33.03,33.09,22600.0,21.15,21.1884,21.15,21.1884,22600.0
2005-05-25 14:45:00,33.07,33.08,33.05,33.08,9600.0,21.1756,21.182,21.1628,21.182,9600.0
2005-05-25 14:50:00,33.07,33.07,33.05,33.05,5400.0,21.1756,21.1756,21.1628,21.1628,5400.0
2005-05-25 14:55:00,33.04,33.08,33.04,33.05,6200.0,21.1564,21.182,21.1564,21.1628,6200.0
2005-05-25 15:00:00,33.05,33.08,33.05,33.05,7600.0,21.1628,21.182,21.1628,21.1628,7600.0
2005-05-25 15:05:00,33.04,33.04,32.99,32.99,19400.0,21.1564,21.1564,21.1244,21.1244,19400.0
2005-05-25 15:10:00,33.01,33.06,33.0,33.03,13800.0,21.1372,21.1692,21.1308,21.15,13800.0
2005-05-25 15:15:00,33.03,33.05,33.02,33.05,6200.0,21.15,21.1628,21.1436,21.1628,6200.0
2005-05-25 15:20:00,33.04,33.04,33.02,33.02,4000.0,21.1564,21.1564,21.1436,21.1436,4000.0
2005-05-25 15:25:00,33.02,33.05,33.02,33.03,18200.0,21.1436,21.1628,21.1436,21.15,18200.0
2005-05-25 15:30:00,33.03,33.06,33.02,33.05,21800.0,21.15,21.1692,21.1436,21.1628,21800.0
2005-05-25 15:35:00,33.06,33.06,33.04,33.05,20600.0,21.1692,21.1692,21.1564,21.1628,20600.0
2005-05-25 15:40:00,33.05,33.05,33.02,33.04,23200.0,21.1628,21.1628,21.1436,21.1564,23200.0
2005-05-25 15:45:00,33.04,33.06,33.01,33.01,22000.0,21.1564,21.1692,21.1372,21.1372,22000.0
2005-05-25 15:50:00,32.99,33.02,32.99,32.99,26600.0,21.1244,21.1436,21.1244,21.1244,26600.0
2005-05-25 15:55:00,32.99,33.02,32.99,33.02,19800.0,21.1244,21.1436,21.1244,21.1436,19800.0
2005-05-26 09:30:00,33.12,33.17,33.1,33.1,20000.0,21.2076,21.2396,21.1948,21.1948,20000.0
2005-05-26 09:35:00,33.13,33.2,33.0,33.05,15800.0,21.214,21.2589,21.1308,21.1628,15800.0
2005-05-26 09:40:00,33.07,33.16,33.04,33.1,8600.0,21.1756,21.2332,21.1564,21.1948,8600.0
2005-05-26 09:45:00,33.07,33.09,33.04,33.07,3000.0,21.1756,21.1884,21.1564,21.1756,3000.0
2005-05-26 09:50:00,33.09,33.11,33.09,33.11,1000.0,21.1884,21.2012,21.1884,21.2012,1000.0
2005-05-26 09:55:00,33.1,33.1,33.05,33.08,7000.0,21.1948,21.1948,21.1628,21.182,7000.0
2005-05-26 10:00:00,33.08,33.08,33.05,33.06,4800.0,21.182,21.182,21.1628,21.1692,4800.0
2005-05-26 10:05:00,33.06,33.1,33.06,33.1,12000.0,21.1692,21.1948,21.1692,21.1948,12000.0
2005-05-26 10:10:00,33.1,33.12,33.09,33.09,7000.0,21.1948,21.2076,21.1884,21.1884,7000.0
2005-05-26 10:15:00,33.09,33.1,33.06,33.1,59200.0,21.1884,21.1948,21.1692,21.1948,59200.0
2005-05-26 10:20:00,33.1,33.12,33.05,33.06,19400.0,21.1948,21.2076,21.1628,21.1692,19400.0
2005-05-26 10:25:00,33.07,33.09,33.05,33.08,40000.0,21.1756,21.1884,21.1628,21.182,40000.0
2005-05-26 10:30:00,33.08,33.12,33.08,33.12,6800.0,21.182,21.2076,21.182,21.2076,6800.0
2005-05-26 10:35:00,33.11,33.12,33.07,33.09,12000.0,21.2012,21.2076,21.1756,21.1884,12000.0
2005-05-26 10:40:00,33.09,33.1,33.05,33.05,6400.0,21.1884,21.1948,21.1628,21.1628,6400.0
2005-05-26 10:45:00,33.05,33.07,33.04,33.04,5200.0,21.1628,21.1756,21.1564,21.1564,5200.0
2005-05-26 10:50:00,33.04,33.05,33.02,33.02,4200.0,21.1564,21.1628,21.1436,21.1436,4200.0
2005-05-26 10:55:00,33.05,33.08,33.05,33.08,3200.0,21.1628,21.182,21.1628,21.182,3200.0
2005-05-26 11:00:00,33.07,33.07,33.02,33.02,6000.0,21.1756,21.1756,21.1436,21.1436,6000.0
2005-05-26 11:05:00,33.02,33.04,33.02,33.04,6200.0,21.1436,21.1564,21.1436,21.1564,6200.0
2005-05-26 11:10:00,33.02,33.07,33.02,33.07,6200.0,21.1436,21.1756,21.1436,21.1756,6200.0
2005-05-26 11:15:00,33.04,33.08,33.02,33.08,5200.0,21.1564,21.182,21.1436,21.182,5200.0
2005-05-26 11:20:00,33.08,33.08,33.06,33.07,2200.0,21.182,21.182,21.1692,21.1756,2200.0
2005-05-26 11:25:00,33.05,33.05,33.02,33.04,3200.0,21.1628,21.1628,21.1436,21.1564,3200.0
2005-05-26 11:30:00,33.03,33.04,33.02,33.02,7600.0,21.15,21.1564,21.1436,21.1436,7600.0
2005-05-26 11:35:00,33.02,33.05,33.02,33.05,4800.0,21.1436,21.1628,21.1436,21.1628,4800.0
2005-05-26 11:40:00,33.05,33.05,32.99,32.99,3400.0,21.1628,21.1628,21.1244,21.1244,3400.0
2005-05-26 11:45:00,32.99,33.02,32.98,33.02,5200.0,21.1244,21.1436,21.118,21.1436,5200.0
2005-05-26 11:50:00,33.02,33.04,33.02,33.04,5800.0,21.1436,21.1564,21.1436,21.1564,5800.0
2005-05-26 11:55:00,33.03,33.04,33.02,33.02,3800.0,21.15,21.1564,21.1436,21.1436,3800.0
2005-05-26 12:00:00,33.01,33.03,32.99,33.03,7200.0,21.1372,21.15,21.1244,21.15,7200.0
2005-05-26 12:05:00,33.01,33.03,32.98,33.02,6200.0,21.1372,21.15,21.118,21.1436,6200.0
2005-05-26 12:10:00,32.99,33.02,32.99,33.0,6000.0,21.1244,21.1436,21.1244,21.1308,6000.0
2005-05-26 12:15:00,33.01,33.01,33.0,33.0,3200.0,21.1372,21.1372,21.1308,21.1308,3200.0
2005-05-26 12:20:00,32.99,33.01,32.99,33.0,5000.0,21.1244,21.1372,21.1244,21.1308,5000.0
2005-05-26 12:25:00,33.0,33.02,32.99,33.02,7800.0,21.1308,21.1436,21.1244,21.1436,7800.0
2005-05-26 12:30:00,33.02,33.02,33.0,33.01,7000.0,21.1436,21.1436,21.1308,21.1372,7000.0
2005-05-26 12:35:00,33.01,33.01,32.99,33.01,9000.0,21.1372,21.1372,21.1244,21.1372,9000.0
2005-05-26 12:40:00,33.01,33.06,33.01,33.06,16400.0,21.1372,21.1692,21.1372,21.1692,16400.0
2005-05-26 12:45:00,33.05,33.06,33.05,33.06,3000.0,21.1628,21.1692,21.1628,21.1692,3000.0
2005-05-26 12:50:00,33.04,33.06,33.04,33.05,2800.0,21.1564,21.1692,21.1564,21.1628,2800.0
2005-05-26 12:55:00,33.04,33.05,33.04,33.05,8400.0,21.1564,21.1628,21.1564,21.1628,8400.0
2005-05-26 13:00:00,33.04,33.04,33.04,33.04,3800.0,21.1564,21.1564,21.1564,21.1564,3800.0
2005-05-26 13:05:00,33.04,33.04,33.03,33.04,9800.0,21.1564,21.1564,21.15,21.1564,9800.0
2005-05-26 13:10:00,33.05,33.08,33.05,33.06,4200.0,21.1628,21.182,21.1628,21.1692,4200.0
2005-05-26 13:15:00,33.06,33.06,33.0,33.0,11600.0,21.1692,21.1692,21.1308,21.1308,11600.0
2005-05-26 13:20:00,32.99,32.99,32.96,32.97,17200.0,21.1244,21.1244,21.1052,21.1116,17200.0
2005-05-26 13:25:00,32.98,33.02,32.98,33.02,8400.0,21.118,21.1436,21.118,21.1436,8400.0
2005-05-26 13:30:00,33.02,33.02,33.02,33.02,4400.0,21.1436,21.1436,21.1436,21.1436,4400.0
2005-05-26 13:35:00,33.02,33.04,33.02,33.02,13600.0,21.1436,21.1564,21.1436,21.1436,13600.0
2005-05-26 13:40:00,33.02,33.03,33.0,33.0,13800.0,21.1436,21.15,21.1308,21.1308,13800.0
2005-05-26 13:45:00,33.01,33.01,32.99,32.99,9800.0,21.1372,21.1372,21.1244,21.1244,9800.0
2005-05-26 13:50:00,33.0,33.04,33.0,33.02,19400.0,21.1308,21.1564,21.1308,21.1436,19400.0
2005-05-26 13:55:00,33.02,33.04,33.02,33.02,4600.0,21.1436,21.1564,21.1436,21.1436,4600.0
2005-05-26 14:00:00,33.02,33.03,33.01,33.03,8800.0,21.1436,21.15,21.1372,21.15,8800.0
2005-05-26 14:05:00,33.02,33.05,33.02,33.04,9400.0,21.1436,21.1628,21.1436,21.1564,9400.0
2005-05-26 14:10:00,33.04,33.05,33.03,33.03,2200.0,21.1564,21.1628,21.15,21.15,2200.0
2005-05-26 14:15:00,33.03,33.05,33.01,33.01,11400.0,21.15,21.1628,21.1372,21.1372,11400.0
2005-05-26 14:20:00,33.01,33.04,33.01,33.04,7800.0,21.1372,21.1564,21.1372,21.1564,7800.0
2005-05-26 14:25:00,33.04,33.08,33.04,33.06,5200.0,21.1564,21.182,21.1564,21.1692,5200.0
2005-05-26 14:30:00,33.05,33.05,33.0,33.0,10400.0,21.1628,21.1628,21.1308,21.1308,10400.0
2005-05-26 14:35:00,32.99,33.01,32.98,33.0,15600.0,21.1244,21.1372,21.118,21.1308,15600.0
2005-05-26 14:40:00,33.0,33.01,32.99,33.01,5800.0,21.1308,21.1372,21.1244,21.1372,5800.0
2005-05-26 14:45:00,33.01,33.01,33.0,33.0,3600.0,21.1372,21.1372,21.1308,21.1308,3600.0
2005-05-26 14:50:00,32.99,33.0,32.98,32.99,4800.0,21.1244,21.1308,21.118,21.1244,4800.0
2005-05-26 14:55:00,32.99,33.02,32.99,32.99,7400.0,21.1244,21.1436,21.1244,21.1244,7400.0
2005-05-26 15:00:00,33.01,33.04,33.0,33.0,5800.0,21.1372,21.1564,21.1308,21.1308,5800.0
2005-05-26 15:05:00,33.01,33.02,33.01,33.02,2600.0,21.1372,21.1436,21.1372,21.1436,2600.0
2005-05-26 15:10:00,33.02,33.02,33.02,33.02,12800.0,21.1436,21.1436,21.1436,21.1436,12800.0
2005-05-26 15:15:00,33.01,33.03,33.01,33.01,9400.0,21.1372,21.15,21.1372,21.1372,9400.0
2005-05-26 15:20:00,33.02,33.04,33.01,33.03,15200.0,21.1436,21.1564,21.1372,21.15,15200.0
2005-05-26 15:25:00,33.04,33.04,33.02,33.04,8400.0,21.1564,21.1564,21.1436,21.1564,8400.0
2005-05-26 15:30:00,33.02,33.07,33.02,33.06,14600.0,21.1436,21.1756,21.1436,21.1692,14600.0
2005-05-26 15:35:00,33.07,33.1,33.06,33.08,23000.0,21.1756,21.1948,21.1692,21.182,23000.0
2005-05-26 15:40:00,33.08,33.08,33.04,33.04,13800.0,21.182,21.182,21.1564,21.1564,13800.0
2005-05-26 15:45:00,33.04,33.06,33.02,33.04,33600.0,21.1564,21.1692,21.1436,21.1564,33600.0
2005-05-26 15:50:00,33.04,33.05,33.03,33.05,16000.0,21.1564,21.1628,21.15,21.1628,16000.0
2005-05-26 15:55:00,33.05,33.08,33.04,33.08,14000.0,21.1628,21.182,21.1564,21.182,14000.0
2005-05-27 09:30:00,33.08,33.09,33.04,33.05,11400.0,21.182,21.1884,21.1564,21.1628,11400.0
2005-05-27 09:35:00,33.05,33.09,33.04,33.07,6000.0,21.1628,21.1884,21.1564,21.1756,6000.0
2005-05-27 09:40:00,33.07,33.13,33.07,33.07,5600.0,21.1756,21.214,21.1756,21.1756,5600.0
2005-05-27 09:45:00,33.07,33.13,33.07,33.13,3000.0,21.1756,21.214,21.1756,21.214,3000.0
2005-05-27 09:50:00,33.13,33.14,33.09,33.1,6600.0,21.214,21.2204,21.1884,21.1948,6600.0
2005-05-27 09:55:00,33.09,33.09,33.04,33.04,8600.0,21.1884,21.1884,21.1564,21.1564,8600.0
2005-05-27 10:00:00,33.04,33.09,33.03,33.03,11200.0,21.1564,21.1884,21.15,21.15,11200.0
2005-05-27 10:05:00,33.03,33.04,32.99,33.02,12800.0,21.15,21.1564,21.1244,21.1436,12800.0
2005-05-27 10:10:00,33.02,33.02,32.98,32.99,9400.0,21.1436,21.1436,21.118,21.1244,9400.0
2005-05-27 10:15:00,32.99,32.99,32.93,32.93,7200.0,21.1244,21.1244,21.086,21.086,7200.0
2005-05-27 10:20:00,32.93,32.93,32.91,32.92,11200.0,21.086,21.086,21.0732,21.0796,11200.0
2005-05-27 10:25:00,32.92,32.94,32.92,32.94,5200.0,21.0796,21.0924,21.0796,21.0924,5200.0
2005-05-27 10:30:00,32.94,33.0,32.94,33.0,9200.0,21.0924,21.1308,21.0924,21.1308,9200.0
2005-05-27 10:35:00,33.01,33.01,32.99,32.99,12200.0,21.1372,21.1372,21.1244,21.1244,12200.0
2005-05-27 10:40:00,32.98,32.99,32.96,32.96,13800.0,21.118,21.1244,21.1052,21.1052,13800.0
2005-05-27 10:45:00,32.95,32.98,32.94,32.96,15600.0,21.0988,21.118,21.0924,21.1052,15600.0
2005-05-27 10:50:00,32.96,32.98,32.95,32.97,9400.0,21.1052,21.118,21.0988,21.1116,9400.0
2005-05-27 10:55:00,32.97,32.98,32.96,32.96,5400.0,21.1116,21.118,21.1052,21.1052,5400.0
2005-05-27 11:00:00,32.96,32.96,32.93,32.94,9800.0,21.1052,21.1052,21.086,21.0924,9800.0
2005-05-27 11:05:00,32.95,32.99,32.95,32.96,15600.0,21.0988,21.1244,21.0988,21.1052,15600.0
2005-05-27 11:10:00,32.96,32.96,32.94,32.95,8400.0,21.1052,21.1052,21.0924,21.0988,8400.0
2005-05-27 11:15:00,32.95,32.95,32.94,32.94,4600.0,21.0988,21.0988,21.0924,21.0924,4600.0
2005-05-27 11:20:00,32.95,32.95,32.93,32.95,6400.0,21.0988,21.0988,21.086,21.0988,6400.0
2005-05-27 11:25:00,32.95,32.96,32.94,32.94,11800.0,21.0988,21.1052,21.0924,21.0924,11800.0
2005-05-27 11:30:00,32.95,32.95,32.94,32.94,7000.0,21.0988,21.0988,21.0924,21.0924,7000.0
2005-05-27 11:35:00,32.95,32.96,32.95,32.95,8400.0,21.0988,21.1052,21.0988,21.0988,8400.0
2005-05-27 11:40:00,32.96,32.97,32.95,32.96,19600.0,21.1052,21.1116,21.0988,21.1052,19600.0
2005-05-27 11:45:00,32.96,32.96,32.95,32.96,6600.0,21.1052,21.1052,21.0988,21.1052,6600.0
2005-05-27 11:50:00,32.96,32.97,32.95,32.96,16400.0,21.1052,21.1116,21.0988,21.1052,16400.0
2005-05-27 11:55:00,32.96,32.97,32.94,32.94,8600.0,21.1052,21.1116,21.0924,21.0924,8600.0
2005-05-27 12:00:00,32.94,32.95,32.94,32.94,9000.0,21.0924,21.0988,21.0924,21.0924,9000.0
2005-05-27 12:05:00,32.94,32.95,32.93,32.95,11400.0,21.0924,21.0988,21.086,21.0988,11400.0
2005-05-27 12:10:00,32.93,32.94,32.91,32.94,9800.0,21.086,21.0924,21.0732,21.0924,9800.0
2005-05-27 12:15:00,32.93,32.94,32.92,32.93,12200.0,21.086,21.0924,21.0796,21.086,12200.0
2005-05-27 12:20:00,32.93,32.93,32.92,32.92,2800.0,21.086,21.086,21.0796,21.0796,2800.0
2005-05-27 12:25:00,32.91,32.92,32.91,32.91,4800.0,21.0732,21.0796,21.0732,21.0732,4800.0
2005-05-27 12:30:00,32.9,32.91,32.89,32.91,20000.0,21.0668,21.0732,21.0604,21.0732,20000.0
2005-05-27 12:35:00,32.9,32.91,32.88,32.9,16800.0,21.0668,21.0732,21.054,21.0668,16800.0
2005-05-27 12:40:00,32.9,32.93,32.9,32.92,11000.0,21.0668,21.086,21.0668,21.0796,11000.0
2005-05-27 12:45:00,32.92,32.93,32.91,32.92,33200.0,21.0796,21.086,21.0732,21.0796,33200.0
2005-05-27 12:50:00,32.92,32.92,32.9,32.91,7000.0,21.0796,21.0796,21.0668,21.0732,7000.0
2005-05-27 12:55:00,32.91,32.91,32.88,32.9,9400.0,21.0732,21.0732,21.054,21.0668,9400.0
2005-05-27 13:00:00,32.9,32.9,32.88,32.9,2800.0,21.0668,21.0668,21.054,21.0668,2800.0
2005-05-27 13:05:00,32.9,32.93,32.9,32.93,19200.0,21.0668,21.086,21.0668,21.086,19200.0
2005-05-27 13:10:00,32.93,32.93,32.92,32.92,8000.0,21.086,21.086,21.0796,21.0796,8000.0
2005-05-27 13:15:00,32.92,32.93,32.92,32.93,21200.0,21.0796,21.086,21.0796,21.086,21200.0
2005-05-27 13:20:00,32.93,32.93,32.9,32.91,20200.0,21.086,21.086,21.0668,21.0732,20200.0
2005-05-27 13:25:00,32.92,32.92,32.9,32.9,6400.0,21.0796,21.0796,21.0668,21.0668,6400.0
2005-05-27 13:30:00,32.88,32.9,32.88,32.89,6000.0,21.054,21.0668,21.054,21.0604,6000.0
2005-05-27 13:35:00,32.89,32.9,32.88,32.9,14000.0,21.0604,21.0668,21.054,21.0668,14000.0
2005-05-27 13:40:00,32.9,32.9,32.88,32.9,13800.0,21.0668,21.0668,21.054,21.0668,13800.0
2005-05-27 13:45:00,32.91,32.91,32.89,32.9,12800.0,21.0732,21.0732,21.0604,21.0668,12800.0
2005-05-27 13:50:00,32.9,32.9,32.88,32.88,2800.0,21.0668,21.0668,21.054,21.054,2800.0
2005-05-27 13:55:00,32.88,32.88,32.88,32.88,11800.0,21.054,21.054,21.054,21.054,11800.0
2005-05-27 14:00:00,32.88,32.88,32.87,32.88,11800.0,21.054,21.054,21.0476,21.054,11800.0
2005-05-27 14:05:00,32.88,32.9,32.88,32.9,17200.0,21.054,21.0668,21.054,21.0668,17200.0
2005-05-27 14:10:00,32.88,32.93,32.88,32.93,12400.0,21.054,21.086,21.054,21.086,12400.0
2005-05-27 14:15:00,32.93,32.93,32.92,32.92,5400.0,21.086,21.086,21.0796,21.0796,5400.0
2005-05-27 14:20:00,32.93,32.93,32.91,32.91,11600.0,21.086,21.086,21.0732,21.0732,11600.0
2005-05-27 14:25:00,32.91,32.93,32.91,32.93,18200.0,21.0732,21.086,21.0732,21.086,18200.0
2005-05-27 14:30:00,32.95,32.95,32.94,32.95,2800.0,21.0988,21.0988,21.0924,21.0988,2800.0
2005-05-27 14:35:00,32.95,32.95,32.95,32.95,11800.0,21.0988,21.0988,21.0988,21.0988,11800.0
2005-05-27 14:40:00,32.95,32.96,32.94,32.94,13600.0,21.0988,21.1052,21.0924,21.0924,13600.0
2005-05-27 14:45:00,32.95,32.98,32.95,32.97,33400.0,21.0988,21.118,21.0988,21.1116,33400.0
2005-05-27 14:50:00,32.98,33.01,32.96,33.01,26200.0,21.118,21.1372,21.1052,21.1372,26200.0
2005-05-27 14:55:00,33.01,33.02,33.01,33.02,6000.0,21.1372,21.1436,21.1372,21.1436,6000.0
2005-05-27 15:00:00,33.02,33.05,33.02,33.05,24800.0,21.1436,21.1628,21.1436,21.1628,24800.0
2005-05-27 15:05:00,33.05,33.05,33.01,33.02,8800.0,21.1628,21.1628,21.1372,21.1436,8800.0
2005-05-27 15:10:00,33.01,33.02,33.01,33.01,4000.0,21.1372,21.1436,21.1372,21.1372,4000.0
2005-05-27 15:15:00,33.0,33.04,33.0,33.04,3600.0,21.1308,21.1564,21.1308,21.1564,3600.0
2005-05-27 15:20:00,33.04,33.05,33.04,33.04,1600.0,21.1564,21.1628,21.1564,21.1564,1600.0
2005-05-27 15:25:00,33.04,33.05,33.0,33.0,19000.0,21.1564,21.1628,21.1308,21.1308,19000.0
2005-05-27 15:30:00,33.0,33.02,33.0,33.01,12800.0,21.1308,21.1436,21.1308,21.1372,12800.0
2005-05-27 15:35:00,33.0,33.01,32.99,32.99,8000.0,21.1308,21.1372,21.1244,21.1244,8000.0
2005-05-27 15:40:00,32.99,33.01,32.96,33.0,13800.0,21.1244,21.1372,21.1052,21.1308,13800.0
2005-05-27 15:45:00,33.0,33.02,33.0,33.01,9400.0,21.1308,21.1436,21.1308,21.1372,9400.0
2005-05-27 15:50:00,33.01,33.01,32.96,32.99,11600.0,21.1372,21.1372,21.1052,21.1244,11600.0
2005-05-27 15:55:00,32.97,33.01,32.96,32.99,28200.0,21.1116,21.1372,21.1052,21.1244,28200.0
2005-05-31 09:30:00,32.85,32.85,32.85,32.85,15000.0,21.0347,21.0347,21.0347,21.0347,15000.0
2005-05-31 09:35:00,32.9,32.9,32.79,32.79,9000.0,21.0668,21.0668,20.9963,20.9963,9000.0
2005-05-31 09:40:00,32.79,32.79,32.7,32.77,7800.0,20.9963,20.9963,20.9387,20.9835,7800.0
2005-05-31 09:45:00,32.77,32.89,32.77,32.84,9600.0,20.9835,21.0604,20.9835,21.0283,9600.0
2005-05-31 09:50:00,32.82,32.85,32.8,32.82,7000.0,21.0155,21.0347,21.0027,21.0155,7000.0
2005-05-31 09:55:00,32.82,32.84,32.68,32.68,16400.0,21.0155,21.0283,20.9259,20.9259,16400.0
2005-05-31 10:00:00,32.68,32.77,32.68,32.69,13600.0,20.9259,20.9835,20.9259,20.9323,13600.0
2005-05-31 10:05:00,32.68,32.73,32.66,32.7,6600.0,20.9259,20.9579,20.9131,20.9387,6600.0
2005-05-31 10:10:00,32.66,32.67,32.63,32.65,8400.0,20.9131,20.9195,20.8939,20.9067,8400.0
2005-05-31 10:15:00,32.64,32.68,32.6,32.62,8800.0,20.9003,20.9259,20.8747,20.8875,8800.0
2005-05-31 10:20:00,32.6,32.63,32.58,32.63,5000.0,20.8747,20.8939,20.8619,20.8939,5000.0
2005-05-31 10:25:00,32.64,32.68,32.63,32.68,7200.0,20.9003,20.9259,20.8939,20.9259,7200.0
2005-05-31 10:30:00,32.7,32.71,32.65,32.68,14600.0,20.9387,20.9451,20.9067,20.9259,14600.0
2005-05-31 10:35:00,32.68,32.68,32.66,32.66,10800.0,20.9259,20.9259,20.9131,20.9131,10800.0
2005-05-31 10:40:00,32.65,32.67,32.65,32.67,10200.0,20.9067,20.9195,20.9067,20.9195,10200.0
2005-05-31 10:45:00,32.67,32.67,32.64,32.65,11000.0,20.9195,20.9195,20.9003,20.9067,11000.0
2005-05-31 10:50:00,32.66,32.69,32.66,32.67,8000.0,20.9131,20.9323,20.9131,20.9195,8000.0
2005-05-31 10:55:00,32.67,32.67,32.65,32.66,8400.0,20.9195,20.9195,20.9067,20.9131,8400.0
2005-05-31 11:00:00,32.66,32.66,32.63,32.65,12800.0,20.9131,20.9131,20.8939,20.9067,12800.0
2005-05-31 11:05:00,32.65,32.67,32.65,32.65,9000.0,20.9067,20.9195,20.9067,20.9067,9000.0
2005-05-31 11:10:00,32.65,32.66,32.63,32.65,8200.0,20.9067,20.9131,20.8939,20.9067,8200.0
2005-05-31 11:15:00,32.65,32.65,32.62,32.62,7800.0,20.9067,20.9067,20.8875,20.8875,7800.0
2005-05-31 11:20:00,32.62,32.64,32.61,32.64,15000.0,20.8875,20.9003,20.8811,20.9003,15000.0
2005-05-31 11:25:00,32.64,32.65,32.62,32.65,18800.0,20.9003,20.9067,20.8875,20.9067,18800.0
2005-05-31 11:30:00,32.67,32.67,32.63,32.63,9000.0,20.9195,20.9195,20.8939,20.8939,9000.0
2005-05-31 11:35:00,32.63,32.65,32.59,32.65,10400.0,20.8939,20.9067,20.8683,20.9067,10400.0
2005-05-31 11:40:00,32.65,32.65,32.52,32.58,44400.0,20.9067,20.9067,20.8234,20.8619,44400.0
2005-05-31 11:45:00,32.58,32.6,32.57,32.59,5200.0,20.8619,20.8747,20.8555,20.8683,5200.0
2005-05-31 11:50:00,32.59,32.59,32.56,32.57,5400.0,20.8683,20.8683,20.849,20.8555,5400.0
2005-05-31 11:55:00,32.57,32.6,32.57,32.58,15200.0,20.8555,20.8747,20.8555,20.8619,15200.0
2005-05-31 12:00:00,32.59,32.62,32.58,32.6,9400.0,20.8683,20.8875,20.8619,20.8747,9400.0
2005-05-31 12:05:00,32.57,32.59,32.57,32.59,6000.0,20.8555,20.8683,20.8555,20.8683,6000.0
2005-05-31 12:10:00,32.59,32.6,32.58,32.59,4000.0,20.8683,20.8747,20.8619,20.8683,4000.0
2005-05-31 12:15:00,32.6,32.6,32.56,32.59,14400.0,20.8747,20.8747,20.849,20.8683,14400.0
2005-05-31 12:20:00,32.59,32.63,32.58,32.63,5400.0,20.8683,20.8939,20.8619,20.8939,5400.0
2005-05-31 12:25:00,32.64,32.69,32.63,32.69,11400.0,20.9003,20.9323,20.8939,20.9323,11400.0
2005-05-31 12:30:00,32.69,32.71,32.69,32.71,9000.0,20.9323,20.9451,20.9323,20.9451,9000.0
2005-05-31 12:35:00,32.7,32.74,32.64,32.66,30400.0,20.9387,20.9643,20.9003,20.9131,30400.0
2005-05-31 12:40:00,32.66,32.69,32.65,32.69,9800.0,20.9131,20.9323,20.9067,20.9323,9800.0
2005-05-31 12:45:00,32.69,32.72,32.69,32.72,2800.0,20.9323,20.9515,20.9323,20.9515,2800.0
2005-05-31 12:50:00,32.72,32.73,32.71,32.71,14200.0,20.9515,20.9579,20.9451,20.9451,14200.0
2005-05-31 12:55:00,32.71,32.72,32.67,32.7,6600.0,20.9451,20.9515,20.9195,20.9387,6600.0
2005-05-31 13:00:00,32.7,32.72,32.69,32.7,6000.0,20.9387,20.9515,20.9323,20.9387,6000.0
2005-05-31 13:05:00,32.71,32.74,32.7,32.71,17800.0,20.9451,20.9643,20.9387,20.9451,17800.0
2005-05-31 13:10:00,32.71,32.73,32.71,32.72,5600.0,20.9451,20.9579,20.9451,20.9515,5600.0
2005-05-31 13:15:00,32.73,32.74,32.73,32.74,3600.0,20.9579,20.9643,20.9579,20.9643,3600.0
2005-05-31 13:20:00,32.74,32.75,32.73,32.74,9000.0,20.9643,20.9707,20.9579,20.9643,9000.0
2005-05-31 13:25:00,32.74,32.75,32.74,32.75,4200.0,20.9643,20.9707,20.9643,20.9707,4200.0
2005-05-31 13:30:00,32.74,32.79,32.71,32.72,40200.0,20.9643,20.9963,20.9451,20.9515,40200.0
2005-05-31 13:35:00,32.72,32.8,32.72,32.77,10200.0,20.9515,21.0027,20.9515,20.9835,10200.0
2005-05-31 13:40:00,32.77,32.77,32.76,32.77,7400.0,20.9835,20.9835,20.9771,20.9835,7400.0
2005-05-31 13:45:00,32.76,32.79,32.76,32.79,8400.0,20.9771,20.9963,20.9771,20.9963,8400.0
2005-05-31 13:50:00,32.79,32.83,32.79,32.83,8400.0,20.9963,21.0219,20.9963,21.0219,8400.0
2005-05-31 13:55:00,32.83,32.83,32.79,32.79,8000.0,21.0219,21.0219,20.9963,20.9963,8000.0
2005-05-31 14:00:00,32.81,32.82,32.79,32.79,12000.0,21.0091,21.0155,20.9963,20.9963,12000.0
2005-05-31 14:05:00,32.8,32.82,32.8,32.82,15400.0,21.0027,21.0155,21.0027,21.0155,15400.0
2005-05-31 14:10:00,32.82,32.82,32.79,32.8,23200.0,21.0155,21.0155,20.9963,21.0027,23200.0
2005-05-31 14:15:00,32.81,32.82,32.81,32.81,1200.0,21.0091,21.0155,21.0091,21.0091,1200.0
2005-05-31 14:20:00,32.81,32.82,32.8,32.81,2600.0,21.0091,21.0155,21.0027,21.0091,2600.0
2005-05-31 14:25:00,32.81,32.82,32.79,32.8,5600.0,21.0091,21.0155,20.9963,21.0027,5600.0
2005-05-31 14:30:00,32.8,32.88,32.8,32.86,14600.0,21.0027,21.054,21.0027,21.0411,14600.0
2005-05-31 14:35:00,32.87,32.87,32.84,32.84,2400.0,21.0476,21.0476,21.0283,21.0283,2400.0
2005-05-31 14:40:00,32.84,32.88,32.83,32.83,8400.0,21.0283,21.054,21.0219,21.0219,8400.0
2005-05-31 14:45:00,32.83,32.87,32.83,32.87,4200.0,21.0219,21.0476,21.0219,21.0476,4200.0
2005-05-31 14:50:00,32.85,32.86,32.83,32.83,5400.0,21.0347,21.0411,21.0219,21.0219,5400.0
2005-05-31 14:55:00,32.83,32.87,32.83,32.85,2600.0,21.0219,21.0476,21.0219,21.0347,2600.0
2005-05-31 15:00:00,32.85,32.87,32.85,32.86,9000.0,21.0347,21.0476,21.0347,21.0411,9000.0
2005-05-31 15:05:00,32.87,32.87,32.85,32.85,2400.0,21.0476,21.0476,21.0347,21.0347,2400.0
2005-05-31 15:10:00,32.85,32.85,32.82,32.84,8600.0,21.0347,21.0347,21.0155,21.0283,8600.0
2005-05-31 15:15:00,32.85,32.9,32.85,32.87,8600.0,21.0347,21.0668,21.0347,21.0476,8600.0
2005-05-31 15:20:00,32.88,32.9,32.87,32.88,6600.0,21.054,21.0668,21.0476,21.054,6600.0
2005-05-31 15:25:00,32.87,32.87,32.8,32.83,7200.0,21.0476,21.0476,21.0027,21.0219,7200.0
2005-05-31 15:30:00,32.82,32.82,32.76,32.77,13400.0,21.0155,21.0155,20.9771,20.9835,13400.0
2005-05-31 15:35:00,32.77,32.8,32.77,32.8,10000.0,20.9835,21.0027,20.9835,21.0027,10000.0
2005-05-31 15:40:00,32.79,32.79,32.73,32.73,21400.0,20.9963,20.9963,20.9579,20.9579,21400.0
2005-05-31 15:45:00,32.72,32.77,32.72,32.77,14600.0,20.9515,20.9835,20.9515,20.9835,14600.0
2005-05-31 15:50:00,32.76,32.78,32.76,32.78,23800.0,20.9771,20.9899,20.9771,20.9899,23800.0
2005-05-31 15:55:00,32.77,32.77,32.73,32.73,40800.0,20.9835,20.9835,20.9579,20.9579,40800.0
2005-06-01 09:30:00,32.6,32.7,32.6,32.7,29200.0,20.8747,20.9387,20.8747,20.9387,29200.0
2005-06-01 09:35:00,32.68,32.71,32.61,32.68,13000.0,20.9259,20.9451,20.8811,20.9259,13000.0
2005-06-01 09:40:00,32.69,32.75,32.69,32.71,8200.0,20.9323,20.9707,20.9323,20.9451,8200.0
2005-06-01 09:45:00,32.68,32.72,32.65,32.72,17600.0,20.9259,20.9515,20.9067,20.9515,17600.0
2005-06-01 09:50:00,32.72,32.72,32.68,32.68,3800.0,20.9515,20.9515,20.9259,20.9259,3800.0
2005-06-01 09:55:00,32.68,32.68,32.64,32.66,8600.0,20.9259,20.9259,20.9003,20.9131,8600.0
2005-06-01 10:00:00,32.67,32.86,32.67,32.85,8600.0,20.9195,21.0411,20.9195,21.0347,8600.0
2005-06-01 10:05:00,32.85,32.99,32.85,32.99,8200.0,21.0347,21.1244,21.0347,21.1244,8200.0
2005-06-01 10:10:00,33.0,33.01,32.96,33.01,40400.0,21.1308,21.1372,21.1052,21.1372,40400.0
2005-06-01 10:15:00,32.99,33.1,32.99,33.09,71000.0,21.1244,21.1948,21.1244,21.1884,71000.0
2005-06-01 10:20:00,33.09,33.12,33.04,33.11,13400.0,21.1884,21.2076,21.1564,21.2012,13400.0
2005-06-01 10:25:00,33.11,33.12,33.05,33.1,16200.0,21.2012,21.2076,21.1628,21.1948,16200.0
2005-06-01 10:30:00,33.1,33.18,33.1,33.17,29400.0,21.1948,21.2461,21.1948,21.2396,29400.0
2005-06-01 10:35:00,33.17,33.17,33.13,33.15,12200.0,21.2396,21.2396,21.214,21.2268,12200.0
2005-06-01 10:40:00,33.17,33.21,33.16,33.18,14200.0,21.2396,21.2653,21.2332,21.2461,14200.0
2005-06-01 10:45:00,33.19,33.19,33.12,33.16,6800.0,21.2525,21.2525,21.2076,21.2332,6800.0
2005-06-01 10:50:00,33.17,33.19,33.17,33.19,5000.0,21.2396,21.2525,21.2396,21.2525,5000.0
2005-06-01 10:55:00,33.18,33.2,33.14,33.16,6600.0,21.2461,21.2589,21.2204,21.2332,6600.0
2005-06-01 11:00:00,33.17,33.21,33.13,33.21,9800.0,21.2396,21.2653,21.214,21.2653,9800.0
2005-06-01 11:05:00,33.22,33.27,33.22,33.23,17200.0,21.2717,21.3037,21.2717,21.2781,17200.0
2005-06-01 11:10:00,33.23,33.24,33.19,33.23,20000.0,21.2781,21.2845,21.2525,21.2781,20000.0
2005-06-01 11:15:00,33.22,33.23,33.18,33.21,42800.0,21.2717,21.2781,21.2461,21.2653,42800.0
2005-06-01 11:20:00,33.2,33.23,33.18,33.19,11800.0,21.2589,21.2781,21.2461,21.2525,11800.0
2005-06-01 11:25:00,33.19,33.21,33.16,33.21,9600.0,21.2525,21.2653,21.2332,21.2653,9600.0
2005-06-01 11:30:00,33.21,33.22,33.19,33.19,7200.0,21.2653,21.2717,21.2525,21.2525,7200.0
2005-06-01 11:35:00,33.2,33.24,33.2,33.23,6400.0,21.2589,21.2845,21.2589,21.2781,6400.0
2005-06-01 11:40:00,33.23,33.24,33.22,33.24,15400.0,21.2781,21.2845,21.2717,21.2845,15400.0
2005-06-01 11:45:00,33.25,33.27,33.25,33.27,4600.0,21.2909,21.3037,21.2909,21.3037,4600.0
2005-06-01 11:50:00,33.27,33.33,33.27,33.32,6400.0,21.3037,21.3421,21.3037,21.3357,6400.0
2005-06-01 11:55:00,33.32,33.35,33.3,33.34,4200.0,21.3357,21.3549,21.3229,21.3485,4200.0
2005-06-01 12:00:00,33.34,33.35,33.33,33.33,8400.0,21.3485,21.3549,21.3421,21.3421,8400.0
2005-06-01 12:05:00,33.31,33.31,33.26,33.27,6000.0,21.3293,21.3293,21.2973,21.3037,6000.0
2005-06-01 12:10:00,33.27,33.27,33.18,33.23,17400.0,21.3037,21.3037,21.2461,21.2781,17400.0
2005-06-01 12:15:00,33.24,33.25,33.22,33.25,5400.0,21.2845,21.2909,21.2717,21.2909,5400.0
2005-06-01 12:20:00,33.25,33.26,33.23,33.24,5400.0,21.2909,21.2973,21.2781,21.2845,5400.0
2005-06-01 12:25:00,33.24,33.26,33.24,33.26,5000.0,21.2845,21.2973,21.2845,21.2973,5000.0
2005-06-01 12:30:00,33.26,33.31,33.26,33.31,9000.0,21.2973,21.3293,21.2973,21.3293,9000.0
2005-06-01 12:35:00,33.31,33.31,33.28,33.3,5400.0,21.3293,21.3293,21.3101,21.3229,5400.0
2005-06-01 12:40:00,33.3,33.32,33.28,33.28,8000.0,21.3229,21.3357,21.3101,21.3101,8000.0
2005-06-01 12:45:00,33.29,33.31,33.26,33.31,2600.0,21.3165,21.3293,21.2973,21.3293,2600.0
2005-06-01 12:50:00,33.3,33.32,33.29,33.32,7000.0,21.3229,21.3357,21.3165,21.3357,7000.0
2005-06-01 12:55:00,33.33,33.37,33.32,33.37,8000.0,21.3421,21.3677,21.3357,21.3677,8000.0
2005-06-01 13:00:00,33.37,33.37,33.33,33.33,6400.0,21.3677,21.3677,21.3421,21.3421,6400.0
2005-06-01 13:05:00,33.34,33.37,33.33,33.35,7400.0,21.3485,21.3677,21.3421,21.3549,7400.0
2005-06-01 13:10:00,33.34,33.35,33.33,33.34,7000.0,21.3485,21.3549,21.3421,21.3485,7000.0
2005-06-01 13:15:00,33.34,33.37,33.31,33.31,10000.0,21.3485,21.3677,21.3293,21.3293,10000.0
2005-06-01 13:20:00,33.3,33.36,33.3,33.35,8800.0,21.3229,21.3613,21.3229,21.3549,8800.0
2005-06-01 13:25:00,33.37,33.37,33.34,33.35,5200.0,21.3677,21.3677,21.3485,21.3549,5200.0
2005-06-01 13:30:00,33.34,33.36,33.34,33.35,4800.0,21.3485,21.3613,21.3485,21.3549,4800.0
2005-06-01 13:35:00,33.34,33.34,33.31,33.31,9800.0,21.3485,21.3485,21.3293,21.3293,9800.0
2005-06-01 13:40:00,33.31,33.34,33.3,33.31,9200.0,21.3293,21.3485,21.3229,21.3293,9200.0
2005-06-01 13:45:00,33.33,33.33,33.31,33.32,2400.0,21.3421,21.3421,21.3293,21.3357,2400.0
2005-06-01 13:50:00,33.32,33.37,33.32,33.35,10600.0,21.3357,21.3677,21.3357,21.3549,10600.0
2005-06-01 13:55:00,33.35,33.4,33.33,33.4,11600.0,21.3549,21.3869,21.3421,21.3869,11600.0
2005-06-01 14:00:00,33.4,33.41,33.38,33.39,7600.0,21.3869,21.3933,21.3741,21.3805,7600.0
2005-06-01 14:05:00,33.38,33.38,33.36,33.37,7200.0,21.3741,21.3741,21.3613,21.3677,7200.0
2005-06-01 14:10:00,33.36,33.38,33.35,33.36,18800.0,21.3613,21.3741,21.3549,21.3613,18800.0
2005-06-01 14:15:00,33.36,33.36,33.29,33.31,14200.0,21.3613,21.3613,21.3165,21.3293,14200.0
2005-06-01 14:20:00,33.3,33.3,33.24,33.24,18200.0,21.3229,21.3229,21.2845,21.2845,18200.0
2005-06-01 14:25:00,33.24,33.27,33.23,33.25,13600.0,21.2845,21.3037,21.2781,21.2909,13600.0
2005-06-01 14:30:00,33.24,33.29,33.23,33.26,12000.0,21.2845,21.3165,21.2781,21.2973,12000.0
2005-06-01 14:35:00,33.26,33.27,33.22,33.27,11800.0,21.2973,21.3037,21.2717,21.3037,11800.0
2005-06-01 14:40:00,33.26,33.26,33.12,33.13,13600.0,21.2973,21.2973,21.2076,21.214,13600.0
2005-06-01 14:45:00,33.13,33.13,33.03,33.09,35800.0,21.214,21.214,21.15,21.1884,35800.0
2005-06-01 14:50:00,33.09,33.13,33.07,33.09,19200.0,21.1884,21.214,21.1756,21.1884,19200.0
2005-06-01 14:55:00,33.09,33.1,33.04,33.09,13400.0,21.1884,21.1948,21.1564,21.1884,13400.0
2005-06-01 15:00:00,33.08,33.13,33.06,33.12,11800.0,21.182,21.214,21.1692,21.2076,11800.0
2005-06-01 15:05:00,33.12,33.15,33.1,33.1,6000.0,21.2076,21.2268,21.1948,21.1948,6000.0
2005-06-01 15:10:00,33.1,33.14,33.1,33.14,9600.0,21.1948,21.2204,21.1948,21.2204,9600.0
2005-06-01 15:15:00,33.13,33.13,33.08,33.12,9200.0,21.214,21.214,21.182,21.2076,9200.0
2005-06-01 15:20:00,33.13,33.16,33.09,33.16,14600.0,21.214,21.2332,21.1884,21.2332,14600.0
2005-06-01 15:25:00,33.16,33.16,33.07,33.1,10600.0,21.2332,21.2332,21.1756,21.1948,10600.0
2005-06-01 15:30:00,33.12,33.21,33.1,33.16,17800.0,21.2076,21.2653,21.1948,21.2332,17800.0
2005-06-01 15:35:00,33.17,33.23,33.15,33.2,19800.0,21.2396,21.2781,21.2268,21.2589,19800.0
2005-06-01 15:40:00,33.2,33.23,33.18,33.21,20200.0,21.2589,21.2781,21.2461,21.2653,20200.0
2005-06-01 15:45:00,33.21,33.25,33.21,33.24,7800.0,21.2653,21.2909,21.2653,21.2845,7800.0
2005-06-01 15:50:00,33.24,33.24,33.24,33.24,0.0,21.2845,21.2845,21.2845,21.2845,0.0
2005-06-01 15:55:00,33.24,33.24,33.24,33.24,0.0,21.2845,21.2845,21.2845,21.2845,0.0
2005-06-02 09:30:00,33.1,33.1,32.88,32.88,47400.0,21.1948,21.1948,21.054,21.054,47400.0
2005-06-02 09:35:00,32.88,32.99,32.77,32.95,41000.0,21.054,21.1244,20.9835,21.0988,41000.0
2005-06-02 09:40:00,32.96,32.96,32.81,32.83,36200.0,21.1052,21.1052,21.0091,21.0219,36200.0
2005-06-02 09:45:00,32.88,32.88,32.8,32.82,14800.0,21.054,21.054,21.0027,21.0155,14800.0
2005-06-02 09:50:00,32.82,32.9,32.77,32.8,22800.0,21.0155,21.0668,20.9835,21.0027,22800.0
2005-06-02 09:55:00,32.8,32.88,32.77,32.88,19800.0,21.0027,21.054,20.9835,21.054,19800.0
2005-06-02 10:00:00,32.88,32.94,32.87,32.91,15400.0,21.054,21.0924,21.0476,21.0732,15400.0
2005-06-02 10:05:00,32.9,32.9,32.83,32.85,19800.0,21.0668,21.0668,21.0219,21.0347,19800.0
2005-06-02 10:10:00,32.84,32.93,32.82,32.89,20400.0,21.0283,21.086,21.0155,21.0604,20400.0
2005-06-02 10:15:00,32.94,32.94,32.82,32.83,16000.0,21.0924,21.0924,21.0155,21.0219,16000.0
2005-06-02 10:20:00,32.83,32.88,32.81,32.81,15800.0,21.0219,21.054,21.0091,21.0091,15800.0
2005-06-02 10:25:00,32.81,32.85,32.8,32.84,8200.0,21.0091,21.0347,21.0027,21.0283,8200.0
2005-06-02 10:30:00,32.82,32.88,32.78,32.78,11800.0,21.0155,21.054,20.9899,20.9899,11800.0
2005-06-02 10:35:00,32.79,32.88,32.77,32.88,23800.0,20.9963,21.054,20.9835,21.054,23800.0
2005-06-02 10:40:00,32.88,32.95,32.88,32.95,12000.0,21.054,21.0988,21.054,21.0988,12000.0
2005-06-02 10:45:00,32.93,33.02,32.93,32.99,12200.0,21.086,21.1436,21.086,21.1244,12200.0
2005-06-02 10:50:00,32.99,33.02,32.99,33.01,9200.0,21.1244,21.1436,21.1244,21.1372,9200.0
2005-06-02 10:55:00,33.01,33.01,32.94,32.96,10400.0,21.1372,21.1372,21.0924,21.1052,10400.0
2005-06-02 11:00:00,32.95,32.95,32.92,32.92,5000.0,21.0988,21.0988,21.0796,21.0796,5000.0
2005-06-02 11:05:00,32.92,32.94,32.9,32.94,8600.0,21.0796,21.0924,21.0668,21.0924,8600.0
2005-06-02 11:10:00,32.95,32.95,32.94,32.95,4600.0,21.0988,21.0988,21.0924,21.0988,4600.0
2005-06-02 11:15:00,32.96,32.98,32.95,32.97,3600.0,21.1052,21.118,21.0988,21.1116,3600.0
2005-06-02 11:20:00,32.95,33.01,32.95,33.0,15800.0,21.0988,21.1372,21.0988,21.1308,15800.0
2005-06-02 11:25:00,33.0,33.04,33.0,33.02,10600.0,21.1308,21.1564,21.1308,21.1436,10600.0
2005-06-02 11:30:00,33.01,33.01,32.99,32.99,10600.0,21.1372,21.1372,21.1244,21.1244,10600.0
2005-06-02 11:35:00,32.97,33.02,32.97,33.02,14800.0,21.1116,21.1436,21.1116,21.1436,14800.0
2005-06-02 11:40:00,33.02,33.02,32.98,32.98,6000.0,21.1436,21.1436,21.118,21.118,6000.0
2005-06-02 11:45:00,32.98,32.98,32.97,32.97,3600.0,21.118,21.118,21.1116,21.1116,3600.0
2005-06-02 11:50:00,32.97,32.97,32.96,32.97,1000.0,21.1116,21.1116,21.1052,21.1116,1000.0
2005-06-02 11:55:00,32.96,32.96,32.94,32.96,4400.0,21.1052,21.1052,21.0924,21.1052,4400.0
2005-06-02 12:00:00,32.96,33.02,32.96,32.99,7800.0,21.1052,21.1436,21.1052,21.1244,7800.0
2005-06-02 12:05:00,32.99,33.02,32.99,33.0,5600.0,21.1244,21.1436,21.1244,21.1308,5600.0
2005-06-02 12:10:00,33.0,33.0,32.95,32.97,7200.0,21.1308,21.1308,21.0988,21.1116,7200.0
2005-06-02 12:15:00,32.97,32.98,32.96,32.97,6600.0,21.1116,21.118,21.1052,21.1116,6600.0
2005-06-02 12:20:00,32.98,33.04,32.98,33.04,11800.0,21.118,21.1564,21.118,21.1564,11800.0
2005-06-02 12:25:00,33.04,33.04,33.02,33.03,2600.0,21.1564,21.1564,21.1436,21.15,2600.0
2005-06-02 12:30:00,33.04,33.06,33.02,33.04,6800.0,21.1564,21.1692,21.1436,21.1564,6800.0
2005-06-02 12:35:00,33.05,33.05,33.02,33.02,5000.0,21.1628,21.1628,21.1436,21.1436,5000.0
2005-06-02 12:40:00,33.05,33.05,33.01,33.02,3200.0,21.1628,21.1628,21.1372,21.1436,3200.0
2005-06-02 12:45:00,33.02,33.02,33.01,33.01,1600.0,21.1436,21.1436,21.1372,21.1372,1600.0
2005-06-02 12:50:00,33.02,33.05,33.01,33.01,5400.0,21.1436,21.1628,21.1372,21.1372,5400.0
2005-06-02 12:55:00,33.05,33.05,33.01,33.01,1600.0,21.1628,21.1628,21.1372,21.1372,1600.0
2005-06-02 13:00:00,33.02,33.08,33.02,33.08,8000.0,21.1436,21.182,21.1436,21.182,8000.0
2005-06-02 13:05:00,33.07,33.07,33.02,33.05,14600.0,21.1756,21.1756,21.1436,21.1628,14600.0
2005-06-02 13:10:00,33.05,33.07,33.04,33.05,10800.0,21.1628,21.1756,21.1564,21.1628,10800.0
2005-06-02 13:15:00,33.06,33.08,33.06,33.08,9400.0,21.1692,21.182,21.1692,21.182,9400.0
2005-06-02 13:20:00,33.08,33.08,33.06,33.06,30000.0,21.182,21.182,21.1692,21.1692,30000.0
2005-06-02 13:25:00,33.07,33.08,33.07,33.08,18400.0,21.1756,21.182,21.1756,21.182,18400.0
2005-06-02 13:30:00,33.08,33.08,33.05,33.05,5200.0,21.182,21.182,21.1628,21.1628,5200.0
2005-06-02 13:35:00,33.05,33.07,33.04,33.07,21600.0,21.1628,21.1756,21.1564,21.1756,21600.0
2005-06-02 13:40:00,33.07,33.07,33.02,33.02,12800.0,21.1756,21.1756,21.1436,21.1436,12800.0
2005-06-02 13:45:00,33.03,33.05,33.03,33.04,11800.0,21.15,21.1628,21.15,21.1564,11800.0
2005-06-02 13:50:00,33.04,33.06,33.01,33.02,13200.0,21.1564,21.1692,21.1372,21.1436,13200.0
2005-06-02 13:55:00,33.02,33.06,33.02,33.05,9600.0,21.1436,21.1692,21.1436,21.1628,9600.0
2005-06-02 14:00:00,33.06,33.07,33.06,33.07,13400.0,21.1692,21.1756,21.1692,21.1756,13400.0
2005-06-02 14:05:00,33.06,33.07,33.02,33.07,9000.0,21.1692,21.1756,21.1436,21.1756,9000.0
2005-06-02 14:10:00,33.06,33.06,33.01,33.04,20400.0,21.1692,21.1692,21.1372,21.1564,20400.0
2005-06-02 14:15:00,33.05,33.1,33.05,33.1,20200.0,21.1628,21.1948,21.1628,21.1948,20200.0
2005-06-02 14:20:00,33.1,33.11,33.09,33.1,28200.0,21.1948,21.2012,21.1884,21.1948,28200.0
2005-06-02 14:25:00,33.11,33.16,33.1,33.13,10200.0,21.2012,21.2332,21.1948,21.214,10200.0
2005-06-02 14:30:00,33.13,33.16,33.13,33.16,10400.0,21.214,21.2332,21.214,21.2332,10400.0
2005-06-02 14:35:00,33.15,33.18,33.13,33.15,11200.0,21.2268,21.2461,21.214,21.2268,11200.0
2005-06-02 14:40:00,33.15,33.16,33.13,33.13,6600.0,21.2268,21.2332,21.214,21.214,6600.0
2005-06-02 14:45:00,33.14,33.14,33.1,33.12,10400.0,21.2204,21.2204,21.1948,21.2076,10400.0
2005-06-02 14:50:00,33.13,33.2,33.13,33.19,13200.0,21.214,21.2589,21.214,21.2525,13200.0
2005-06-02 14:55:00,33.19,33.19,33.13,33.15,13600.0,21.2525,21.2525,21.214,21.2268,13600.0
2005-06-02 15:00:00,33.15,33.15,33.13,33.13,5400.0,21.2268,21.2268,21.214,21.214,5400.0
2005-06-02 15:05:00,33.13,33.13,33.06,33.07,19400.0,21.214,21.214,21.1692,21.1756,19400.0
2005-06-02 15:10:00,33.06,33.06,33.04,33.06,15000.0,21.1692,21.1692,21.1564,21.1692,15000.0
2005-06-02 15:15:00,33.08,33.08,33.03,33.05,22800.0,21.182,21.182,21.15,21.1628,22800.0
2005-06-02 15:20:00,33.05,33.05,33.01,33.05,33800.0,21.1628,21.1628,21.1372,21.1628,33800.0
2005-06-02 15:25:00,33.05,33.12,33.05,33.06,29200.0,21.1628,21.2076,21.1628,21.1692,29200.0
2005-06-02 15:30:00,33.06,33.1,33.06,33.1,15000.0,21.1692,21.1948,21.1692,21.1948,15000.0
2005-06-02 15:35:00,33.1,33.12,33.1,33.1,11200.0,21.1948,21.2076,21.1948,21.1948,11200.0
2005-06-02 15:40:00,33.1,33.11,33.08,33.09,12000.0,21.1948,21.2012,21.182,21.1884,12000.0
2005-06-02 15:45:00,33.09,33.1,33.08,33.1,14200.0,21.1884,21.1948,21.182,21.1948,14200.0
2005-06-02 15:50:00,33.1,33.1,33.09,33.1,15600.0,21.1948,21.1948,21.1884,21.1948,15600.0
2005-06-02 15:55:00,33.1,33.1,33.07,33.09,12600.0,21.1948,21.1948,21.1756,21.1884,12600.0
2005-06-03 09:30:00,32.99,33.09,32.98,33.05,54600.0,21.1244,21.1884,21.118,21.1628,54600.0
2005-06-03 09:35:00,33.05,33.12,32.97,33.12,30800.0,21.1628,21.2076,21.1116,21.2076,30800.0
2005-06-03 09:40:00,33.12,33.2,33.12,33.18,56200.0,21.2076,21.2589,21.2076,21.2461,56200.0
2005-06-03 09:45:00,33.16,33.18,33.12,33.18,56000.0,21.2332,21.2461,21.2076,21.2461,56000.0
2005-06-03 09:50:00,33.18,33.24,33.17,33.22,41000.0,21.2461,21.2845,21.2396,21.2717,41000.0
2005-06-03 09:55:00,33.22,33.27,33.13,33.13,20200.0,21.2717,21.3037,21.214,21.214,20200.0
2005-06-03 10:00:00,33.11,33.12,33.05,33.06,36800.0,21.2012,21.2076,21.1628,21.1692,36800.0
2005-06-03 10:05:00,33.07,33.12,33.04,33.04,20800.0,21.1756,21.2076,21.1564,21.1564,20800.0
2005-06-03 10:10:00,33.03,33.11,33.03,33.08,19000.0,21.15,21.2012,21.15,21.182,19000.0
2005-06-03 10:15:00,33.08,33.1,33.07,33.1,16000.0,21.182,21.1948,21.1756,21.1948,16000.0
2005-06-03 10:20:00,33.09,33.09,33.04,33.04,26000.0,21.1884,21.1884,21.1564,21.1564,26000.0
2005-06-03 10:25:00,33.05,33.08,33.04,33.05,18000.0,21.1628,21.182,21.1564,21.1628,18000.0
2005-06-03 10:30:00,33.05,33.07,33.02,33.05,28400.0,21.1628,21.1756,21.1436,21.1628,28400.0
2005-06-03 10:35:00,33.08,33.08,33.04,33.05,17800.0,21.182,21.182,21.1564,21.1628,17800.0
2005-06-03 10:40:00,33.05,33.1,33.04,33.1,8800.0,21.1628,21.1948,21.1564,21.1948,8800.0
2005-06-03 10:45:00,33.1,33.12,33.09,33.12,6000.0,21.1948,21.2076,21.1884,21.2076,6000.0
2005-06-03 10:50:00,33.12,33.13,33.1,33.11,11800.0,21.2076,21.214,21.1948,21.2012,11800.0
2005-06-03 10:55:00,33.12,33.14,33.1,33.13,7400.0,21.2076,21.2204,21.1948,21.214,7400.0
2005-06-03 11:00:00,33.13,33.19,33.13,33.17,10200.0,21.214,21.2525,21.214,21.2396,10200.0
2005-06-03 11:05:00,33.16,33.17,33.13,33.15,7600.0,21.2332,21.2396,21.214,21.2268,7600.0
2005-06-03 11:10:00,33.16,33.17,33.13,33.13,7200.0,21.2332,21.2396,21.214,21.214,7200.0
2005-06-03 11:15:00,33.13,33.13,33.09,33.09,6600.0,21.214,21.214,21.1884,21.1884,6600.0
2005-06-03 11:20:00,33.1,33.12,33.09,33.1,6000.0,21.1948,21.2076,21.1884,21.1948,6000.0
2005-06-03 11:25:00,33.1,33.14,33.1,33.12,4400.0,21.1948,21.2204,21.1948,21.2076,4400.0
2005-06-03 11:30:00,33.13,33.13,33.12,33.12,20800.0,21.214,21.214,21.2076,21.2076,20800.0
2005-06-03 11:35:00,33.12,33.13,33.08,33.08,25600.0,21.2076,21.214,21.182,21.182,25600.0
2005-06-03 11:40:00,33.07,33.08,33.04,33.06,13600.0,21.1756,21.182,21.1564,21.1692,13600.0
2005-06-03 11:45:00,33.06,33.08,33.05,33.06,43400.0,21.1692,21.182,21.1628,21.1692,43400.0
2005-06-03 11:50:00,33.05,33.05,32.95,32.98,15800.0,21.1628,21.1628,21.0988,21.118,15800.0
2005-06-03 11:55:00,32.98,33.02,32.93,33.01,14600.0,21.118,21.1436,21.086,21.1372,14600.0
2005-06-03 12:00:00,32.97,32.97,32.91,32.95,10000.0,21.1116,21.1116,21.0732,21.0988,10000.0
2005-06-03 12:05:00,32.94,32.95,32.9,32.93,10200.0,21.0924,21.0988,21.0668,21.086,10200.0
2005-06-03 12:10:00,32.91,32.91,32.87,32.88,7400.0,21.0732,21.0732,21.0476,21.054,7400.0
2005-06-03 12:15:00,32.87,32.91,32.83,32.91,5800.0,21.0476,21.0732,21.0219,21.0732,5800.0
2005-06-03 12:20:00,32.9,32.92,32.85,32.88,6400.0,21.0668,21.0796,21.0347,21.054,6400.0
2005-06-03 12:25:00,32.9,32.91,32.9,32.9,3600.0,21.0668,21.0732,21.0668,21.0668,3600.0
2005-06-03 12:30:00,32.89,32.91,32.88,32.88,4600.0,21.0604,21.0732,21.054,21.054,4600.0
2005-06-03 12:35:00,32.88,32.9,32.82,32.9,20800.0,21.054,21.0668,21.0155,21.0668,20800.0
2005-06-03 12:40:00,32.9,32.9,32.88,32.88,8600.0,21.0668,21.0668,21.054,21.054,8600.0
2005-06-03 12:45:00,32.88,32.88,32.83,32.84,16000.0,21.054,21.054,21.0219,21.0283,16000.0
2005-06-03 12:50:00,32.83,32.85,32.82,32.82,12400.0,21.0219,21.0347,21.0155,21.0155,12400.0
2005-06-03 12:55:00,32.82,32.84,32.8,32.82,19800.0,21.0155,21.0283,21.0027,21.0155,19800.0
2005-06-03 13:00:00,32.82,32.82,32.77,32.8,29000.0,21.0155,21.0155,20.9835,21.0027,29000.0
2005-06-03 13:05:00,32.81,32.81,32.79,32.8,20600.0,21.0091,21.0091,20.9963,21.0027,20600.0
2005-06-03 13:10:00,32.79,32.81,32.79,32.8,13800.0,20.9963,21.0091,20.9963,21.0027,13800.0
2005-06-03 13:15:00,32.79,32.81,32.78,32.78,19000.0,20.9963,21.0091,20.9899,20.9899,19000.0
2005-06-03 13:20:00,32.79,32.8,32.77,32.79,11400.0,20.9963,21.0027,20.9835,20.9963,11400.0
2005-06-03 13:25:00,32.78,32.79,32.74,32.78,20200.0,20.9899,20.9963,20.9643,20.9899,20200.0
2005-06-03 13:30:00,32.8,32.84,32.8,32.8,11000.0,21.0027,21.0283,21.0027,21.0027,11000.0
2005-06-03 13:35:00,32.8,32.8,32.77,32.77,10400.0,21.0027,21.0027,20.9835,20.9835,10400.0
2005-06-03 13:40:00,32.79,32.81,32.78,32.81,8400.0,20.9963,21.0091,20.9899,21.0091,8400.0
2005-06-03 13:45:00,32.82,32.85,32.81,32.82,26400.0,21.0155,21.0347,21.0091,21.0155,26400.0
2005-06-03 13:50:00,32.82,32.83,32.81,32.83,16000.0,21.0155,21.0219,21.0091,21.0219,16000.0
2005-06-03 13:55:00,32.83,32.85,32.83,32.85,11400.0,21.0219,21.0347,21.0219,21.0347,11400.0
2005-06-03 14:00:00,32.83,32.84,32.79,32.81,15600.0,21.0219,21.0283,20.9963,21.0091,15600.0
2005-06-03 14:05:00,32.79,32.84,32.79,32.83,13800.0,20.9963,21.0283,20.9963,21.0219,13800.0
2005-06-03 14:10:00,32.82,32.82,32.78,32.78,17000.0,21.0155,21.0155,20.9899,20.9899,17000.0
2005-06-03 14:15:00,32.78,32.85,32.78,32.85,14400.0,20.9899,21.0347,20.9899,21.0347,14400.0
2005-06-03 14:20:00,32.83,32.83,32.79,32.79,7800.0,21.0219,21.0219,20.9963,20.9963,7800.0
2005-06-03 14:25:00,32.78,32.81,32.76,32.76,12200.0,20.9899,21.0091,20.9771,20.9771,12200.0
2005-06-03 14:30:00,32.76,32.77,32.74,32.74,13600.0,20.9771,20.9835,20.9643,20.9643,13600.0
2005-06-03 14:35:00,32.74,32.74,32.71,32.74,7400.0,20.9643,20.9643,20.9451,20.9643,7400.0
2005-06-03 14:40:00,32.74,32.77,32.74,32.77,11200.0,20.9643,20.9835,20.9643,20.9835,11200.0
2005-06-03 14:45:00,32.77,32.77,32.72,32.76,8800.0,20.9835,20.9835,20.9515,20.9771,8800.0
2005-06-03 14:50:00,32.76,32.76,32.68,32.69,11200.0,20.9771,20.9771,20.9259,20.9323,11200.0
2005-06-03 14:55:00,32.69,32.73,32.69,32.73,11800.0,20.9323,20.9579,20.9323,20.9579,11800.0
2005-06-03 15:00:00,32.74,32.74,32.71,32.73,16200.0,20.9643,20.9643,20.9451,20.9579,16200.0
2005-06-03 15:05:00,32.74,32.78,32.74,32.78,9200.0,20.9643,20.9899,20.9643,20.9899,9200.0
2005-06-03 15:10:00,32.77,32.77,32.72,32.73,7600.0,20.9835,20.9835,20.9515,20.9579,7600.0
2005-06-03 15:15:00,32.74,32.74,32.71,32.74,9000.0,20.9643,20.9643,20.9451,20.9643,9000.0
2005-06-03 15:20:00,32.73,32.73,32.69,32.69,9600.0,20.9579,20.9579,20.9323,20.9323,9600.0
2005-06-03 15:25:00,32.69,32.7,32.65,32.68,12600.0,20.9323,20.9387,20.9067,20.9259,12600.0
2005-06-03 15:30:00,32.68,32.7,32.67,32.7,9400.0,20.9259,20.9387,20.9195,20.9387,9400.0
2005-06-03 15:35:00,32.7,32.74,32.7,32.73,11000.0,20.9387,20.9643,20.9387,20.9579,11000.0
2005-06-03 15:40:00,32.71,32.81,32.71,32.8,17000.0,20.9451,21.0091,20.9451,21.0027,17000.0
2005-06-03 15:45:00,32.8,32.81,32.79,32.79,9800.0,21.0027,21.0091,20.9963,20.9963,9800.0
2005-06-03 15:50:00,32.79,32.79,32.74,32.74,33400.0,20.9963,20.9963,20.9643,20.9643,33400.0
2005-06-03 15:55:00,32.75,32.75,32.73,32.74,32800.0,20.9707,20.9707,20.9579,20.9643,32800.0
2005-06-06 09:30:00,32.72,32.72,32.63,32.63,11200.0,20.9515,20.9515,20.8939,20.8939,11200.0
2005-06-06 09:35:00,32.67,32.73,32.66,32.69,10800.0,20.9195,20.9579,20.9131,20.9323,10800.0
2005-06-06 09:40:00,32.67,32.78,32.66,32.75,31400.0,20.9195,20.9899,20.9131,20.9707,31400.0
2005-06-06 09:45:00,32.74,32.77,32.73,32.74,59800.0,20.9643,20.9835,20.9579,20.9643,59800.0
2005-06-06 09:50:00,32.74,32.75,32.71,32.74,29800.0,20.9643,20.9707,20.9451,20.9643,29800.0
2005-06-06 09:55:00,32.74,32.79,32.73,32.75,21200.0,20.9643,20.9963,20.9579,20.9707,21200.0
2005-06-06 10:00:00,32.74,32.75,32.69,32.71,13600.0,20.9643,20.9707,20.9323,20.9451,13600.0
2005-06-06 10:05:00,32.71,32.76,32.71,32.74,7600.0,20.9451,20.9771,20.9451,20.9643,7600.0
2005-06-06 10:10:00,32.73,32.79,32.73,32.79,5600.0,20.9579,20.9963,20.9579,20.9963,5600.0
2005-06-06 10:15:00,32.78,32.79,32.73,32.75,9600.0,20.9899,20.9963,20.9579,20.9707,9600.0
2005-06-06 10:20:00,32.75,32.75,32.69,32.71,10000.0,20.9707,20.9707,20.9323,20.9451,10000.0
2005-06-06 10:25:00,32.72,32.76,32.67,32.69,6200.0,20.9515,20.9771,20.9195,20.9323,6200.0
2005-06-06 10:30:00,32.68,32.7,32.68,32.68,10000.0,20.9259,20.9387,20.9259,20.9259,10000.0
2005-06-06 10:35:00,32.69,32.7,32.67,32.67,10200.0,20.9323,20.9387,20.9195,20.9195,10200.0
2005-06-06 10:40:00,32.67,32.73,32.67,32.71,9800.0,20.9195,20.9579,20.9195,20.9451,9800.0
2005-06-06 10:45:00,32.71,32.73,32.69,32.73,20600.0,20.9451,20.9579,20.9323,20.9579,20600.0
2005-06-06 10:50:00,32.74,32.74,32.69,32.73,19200.0,20.9643,20.9643,20.9323,20.9579,19200.0
2005-06-06 10:55:00,32.72,32.73,32.66,32.71,18800.0,20.9515,20.9579,20.9131,20.9451,18800.0
2005-06-06 11:00:00,32.71,32.72,32.7,32.71,10200.0,20.9451,20.9515,20.9387,20.9451,10200.0
2005-06-06 11:05:00,32.71,32.74,32.71,32.71,9400.0,20.9451,20.9643,20.9451,20.9451,9400.0
2005-06-06 11:10:00,32.73,32.74,32.7,32.74,9000.0,20.9579,20.9643,20.9387,20.9643,9000.0
2005-06-06 11:15:00,32.74,32.75,32.72,32.74,19600.0,20.9643,20.9707,20.9515,20.9643,19600.0
2005-06-06 11:20:00,32.76,32.76,32.74,32.74,3400.0,20.9771,20.9771,20.9643,20.9643,3400.0
2005-06-06 11:25:00,32.74,32.79,32.74,32.74,7200.0,20.9643,20.9963,20.9643,20.9643,7200.0
2005-06-06 11:30:00,32.74,32.77,32.73,32.74,4000.0,20.9643,20.9835,20.9579,20.9643,4000.0
2005-06-06 11:35:00,32.74,32.74,32.73,32.73,2800.0,20.9643,20.9643,20.9579,20.9579,2800.0
2005-06-06 11:40:00,32.73,32.77,32.72,32.75,8200.0,20.9579,20.9835,20.9515,20.9707,8200.0
2005-06-06 11:45:00,32.75,32.76,32.73,32.74,10000.0,20.9707,20.9771,20.9579,20.9643,10000.0
2005-06-06 11:50:00,32.74,32.74,32.74,32.74,12800.0,20.9643,20.9643,20.9643,20.9643,12800.0
2005-06-06 11:55:00,32.74,32.74,32.73,32.73,3200.0,20.9643,20.9643,20.9579,20.9579,3200.0
2005-06-06 12:00:00,32.73,32.75,32.73,32.74,14400.0,20.9579,20.9707,20.9579,20.9643,14400.0
2005-06-06 12:05:00,32.74,32.74,32.72,32.72,8800.0,20.9643,20.9643,20.9515,20.9515,8800.0
2005-06-06 12:10:00,32.72,32.74,32.72,32.73,5800.0,20.9515,20.9643,20.9515,20.9579,5800.0
2005-06-06 12:15:00,32.73,32.76,32.73,32.75,8800.0,20.9579,20.9771,20.9579,20.9707,8800.0
2005-06-06 12:20:00,32.74,32.75,32.72,32.73,6000.0,20.9643,20.9707,20.9515,20.9579,6000.0
2005-06-06 12:25:00,32.73,32.74,32.69,32.72,4400.0,20.9579,20.9643,20.9323,20.9515,4400.0
2005-06-06 12:30:00,32.71,32.71,32.7,32.71,2800.0,20.9451,20.9451,20.9387,20.9451,2800.0
2005-06-06 12:35:00,32.69,32.69,32.68,32.69,3200.0,20.9323,20.9323,20.9259,20.9323,3200.0
2005-06-06 12:40:00,32.69,32.69,32.69,32.69,4400.0,20.9323,20.9323,20.9323,20.9323,4400.0
2005-06-06 12:45:00,32.69,32.69,32.67,32.67,5600.0,20.9323,20.9323,20.9195,20.9195,5600.0
2005-06-06 12:50:00,32.67,32.68,32.66,32.68,8800.0,20.9195,20.9259,20.9131,20.9259,8800.0
2005-06-06 12:55:00,32.68,32.68,32.65,32.65,5800.0,20.9259,20.9259,20.9067,20.9067,5800.0
2005-06-06 13:00:00,32.65,32.67,32.63,32.64,13200.0,20.9067,20.9195,20.8939,20.9003,13200.0
2005-06-06 13:05:00,32.64,32.65,32.63,32.63,8200.0,20.9003,20.9067,20.8939,20.8939,8200.0
2005-06-06 13:10:00,32.63,32.68,32.63,32.68,7400.0,20.8939,20.9259,20.8939,20.9259,7400.0
2005-06-06 13:15:00,32.68,32.68,32.66,32.67,4800.0,20.9259,20.9259,20.9131,20.9195,4800.0
2005-06-06 13:20:00,32.67,32.67,32.65,32.66,5200.0,20.9195,20.9195,20.9067,20.9131,5200.0
2005-06-06 13:25:00,32.66,32.66,32.64,32.65,10800.0,20.9131,20.9131,20.9003,20.9067,10800.0
2005-06-06 13:30:00,32.63,32.66,32.62,32.63,6800.0,20.8939,20.9131,20.8875,20.8939,6800.0
2005-06-06 13:35:00,32.63,32.65,32.62,32.64,7800.0,20.8939,20.9067,20.8875,20.9003,7800.0
2005-06-06 13:40:00,32.64,32.67,32.64,32.66,8600.0,20.9003,20.9195,20.9003,20.9131,8600.0
2005-06-06 13:45:00,32.66,32.71,32.66,32.71,16200.0,20.9131,20.9451,20.9131,20.9451,16200.0
2005-06-06 13:50:00,32.71,32.71,32.67,32.67,11800.0,20.9451,20.9451,20.9195,20.9195,11800.0
2005-06-06 13:55:00,32.67,32.72,32.67,32.7,6200.0,20.9195,20.9515,20.9195,20.9387,6200.0
2005-06-06 14:00:00,32.68,32.7,32.66,32.7,8200.0,20.9259,20.9387,20.9131,20.9387,8200.0
2005-06-06 14:05:00,32.72,32.76,32.7,32.7,12400.0,20.9515,20.9771,20.9387,20.9387,12400.0
2005-06-06 14:10:00,32.7,32.73,32.69,32.72,6400.0,20.9387,20.9579,20.9323,20.9515,6400.0
2005-06-06 14:15:00,32.72,32.73,32.68,32.7,15800.0,20.9515,20.9579,20.9259,20.9387,15800.0
2005-06-06 14:20:00,32.7,32.7,32.67,32.68,15200.0,20.9387,20.9387,20.9195,20.9259,15200.0
2005-06-06 14:25:00,32.68,32.71,32.68,32.69,8800.0,20.9259,20.9451,20.9259,20.9323,8800.0
2005-06-06 14:30:00,32.69,32.71,32.68,32.71,10800.0,20.9323,20.9451,20.9259,20.9451,10800.0
2005-06-06 14:35:00,32.7,32.71,32.68,32.69,5200.0,20.9387,20.9451,20.9259,20.9323,5200.0
2005-06-06 14:40:00,32.68,32.68,32.66,32.66,12000.0,20.9259,20.9259,20.9131,20.9131,12000.0
2005-06-06 14:45:00,32.66,32.66,32.64,32.65,8600.0,20.9131,20.9131,20.9003,20.9067,8600.0
2005-06-06 14:50:00,32.65,32.69,32.65,32.69,21200.0,20.9067,20.9323,20.9067,20.9323,21200.0
2005-06-06 14:55:00,32.7,32.7,32.68,32.68,3000.0,20.9387,20.9387,20.9259,20.9259,3000.0
2005-06-06 15:00:00,32.66,32.69,32.65,32.66,11800.0,20.9131,20.9323,20.9067,20.9131,11800.0
2005-06-06 15:05:00,32.66,32.66,32.63,32.65,18400.0,20.9131,20.9131,20.8939,20.9067,18400.0
2005-06-06 15:10:00,32.65,32.68,32.65,32.66,11600.0,20.9067,20.9259,20.9067,20.9131,11600.0
2005-06-06 15:15:00,32.65,32.66,32.63,32.64,27200.0,20.9067,20.9131,20.8939,20.9003,27200.0
2005-06-06 15:20:00,32.64,32.66,32.64,32.66,35600.0,20.9003,20.9131,20.9003,20.9131,35600.0
2005-06-06 15:25:00,32.66,32.69,32.66,32.68,16200.0,20.9131,20.9323,20.9131,20.9259,16200.0
2005-06-06 15:30:00,32.68,32.68,32.67,32.67,17000.0,20.9259,20.9259,20.9195,20.9195,17000.0
2005-06-06 15:35:00,32.67,32.69,32.66,32.66,44600.0,20.9195,20.9323,20.9131,20.9131,44600.0
2005-06-06 15:40:00,32.67,32.69,32.65,32.66,16400.0,20.9195,20.9323,20.9067,20.9131,16400.0
2005-06-06 15:45:00,32.66,32.67,32.65,32.67,27400.0,20.9131,20.9195,20.9067,20.9195,27400.0
2005-06-06 15:50:00,32.66,32.67,32.65,32.66,42000.0,20.9131,20.9195,20.9067,20.9131,42000.0
2005-06-06 15:55:00,32.66,32.67,32.65,32.66,55200.0,20.9131,20.9195,20.9067,20.9131,55200.0
2005-06-07 09:30:00,32.88,32.88,32.75,32.76,31400.0,21.054,21.054,20.9707,20.9771,31400.0
2005-06-07 09:35:00,32.76,32.94,32.74,32.75,20200.0,20.9771,21.0924,20.9643,20.9707,20200.0
2005-06-07 09:40:00,32.77,32.92,32.75,32.92,24800.0,20.9835,21.0796,20.9707,21.0796,24800.0
2005-06-07 09:45:00,32.91,32.99,32.88,32.88,28200.0,21.0732,21.1244,21.054,21.054,28200.0
2005-06-07 09:50:00,32.88,32.94,32.82,32.86,27400.0,21.054,21.0924,21.0155,21.0411,27400.0
2005-06-07 09:55:00,32.84,33.01,32.84,33.01,27600.0,21.0283,21.1372,21.0283,21.1372,27600.0
2005-06-07 10:00:00,33.01,33.02,32.99,32.99,20200.0,21.1372,21.1436,21.1244,21.1244,20200.0
2005-06-07 10:05:00,32.99,33.08,32.94,33.08,25000.0,21.1244,21.182,21.0924,21.182,25000.0
2005-06-07 10:10:00,33.05,33.13,33.03,33.1,22800.0,21.1628,21.214,21.15,21.1948,22800.0
2005-06-07 10:15:00,33.1,33.17,33.09,33.11,36400.0,21.1948,21.2396,21.1884,21.2012,36400.0
2005-06-07 10:20:00,33.12,33.12,33.09,33.12,16400.0,21.2076,21.2076,21.1884,21.2076,16400.0
2005-06-07 10:25:00,33.11,33.15,33.07,33.08,16400.0,21.2012,21.2268,21.1756,21.182,16400.0
2005-06-07 10:30:00,33.09,33.13,33.08,33.08,17600.0,21.1884,21.214,21.182,21.182,17600.0
2005-06-07 10:35:00,33.08,33.08,33.05,33.08,17600.0,21.182,21.182,21.1628,21.182,17600.0
2005-06-07 10:40:00,33.09,33.1,33.07,33.09,11600.0,21.1884,21.1948,21.1756,21.1884,11600.0
2005-06-07 10:45:00,33.09,33.09,33.05,33.07,24600.0,21.1884,21.1884,21.1628,21.1756,24600.0
2005-06-07 10:50:00,33.07,33.07,33.04,33.04,14000.0,21.1756,21.1756,21.1564,21.1564,14000.0
2005-06-07 10:55:00,33.04,33.06,33.02,33.05,16000.0,21.1564,21.1692,21.1436,21.1628,16000.0
2005-06-07 11:00:00,33.05,33.05,33.02,33.02,22000.0,21.1628,21.1628,21.1436,21.1436,22000.0
2005-06-07 11:05:00,33.01,33.07,32.99,32.99,22200.0,21.1372,21.1756,21.1244,21.1244,22200.0
2005-06-07 11:10:00,32.99,33.01,32.96,32.97,23400.0,21.1244,21.1372,21.1052,21.1116,23400.0
2005-06-07 11:15:00,32.97,33.02,32.96,33.02,13200.0,21.1116,21.1436,21.1052,21.1436,13200.0
2005-06-07 11:20:00,33.02,33.04,32.99,32.99,11600.0,21.1436,21.1564,21.1244,21.1244,11600.0
2005-06-07 11:25:00,32.99,33.04,32.99,33.04,11000.0,21.1244,21.1564,21.1244,21.1564,11000.0
2005-06-07 11:30:00,33.04,33.08,33.04,33.08,16800.0,21.1564,21.182,21.1564,21.182,16800.0
2005-06-07 11:35:00,33.08,33.08,33.03,33.03,18400.0,21.182,21.182,21.15,21.15,18400.0
2005-06-07 11:40:00,33.04,33.04,33.02,33.03,13600.0,21.1564,21.1564,21.1436,21.15,13600.0
2005-06-07 11:45:00,33.02,33.07,33.02,33.07,13600.0,21.1436,21.1756,21.1436,21.1756,13600.0
2005-06-07 11:50:00,33.07,33.08,33.04,33.08,14600.0,21.1756,21.182,21.1564,21.182,14600.0
2005-06-07 11:55:00,33.07,33.08,33.05,33.06,7600.0,21.1756,21.182,21.1628,21.1692,7600.0
2005-06-07 12:00:00,33.06,33.06,33.02,33.02,12000.0,21.1692,21.1692,21.1436,21.1436,12000.0
2005-06-07 12:05:00,33.02,33.02,33.0,33.0,7000.0,21.1436,21.1436,21.1308,21.1308,7000.0
2005-06-07 12:10:00,33.0,33.02,32.99,33.01,13600.0,21.1308,21.1436,21.1244,21.1372,13600.0
2005-06-07 12:15:00,33.0,33.04,32.98,33.02,13000.0,21.1308,21.1564,21.118,21.1436,13000.0
2005-06-07 12:20:00,33.02,33.04,33.01,33.01,10000.0,21.1436,21.1564,21.1372,21.1372,10000.0
2005-06-07 12:25:00,33.0,33.02,32.99,33.0,10000.0,21.1308,21.1436,21.1244,21.1308,10000.0
2005-06-07 12:30:00,32.99,33.02,32.98,33.01,11600.0,21.1244,21.1436,21.118,21.1372,11600.0
2005-06-07 12:35:00,33.0,33.0,32.98,32.99,5200.0,21.1308,21.1308,21.118,21.1244,5200.0
2005-06-07 12:40:00,32.98,33.01,32.97,32.98,22800.0,21.118,21.1372,21.1116,21.118,22800.0
2005-06-07 12:45:00,32.95,32.99,32.94,32.99,41800.0,21.0988,21.1244,21.0924,21.1244,41800.0
2005-06-07 12:50:00,32.99,32.99,32.94,32.95,15800.0,21.1244,21.1244,21.0924,21.0988,15800.0
2005-06-07 12:55:00,32.94,32.99,32.91,32.94,33400.0,21.0924,21.1244,21.0732,21.0924,33400.0
2005-06-07 13:00:00,32.93,32.94,32.91,32.94,14800.0,21.086,21.0924,21.0732,21.0924,14800.0
2005-06-07 13:05:00,32.93,32.96,32.92,32.93,15200.0,21.086,21.1052,21.0796,21.086,15200.0
2005-06-07 13:10:00,32.93,32.95,32.91,32.92,15800.0,21.086,21.0988,21.0732,21.0796,15800.0
2005-06-07 13:15:00,32.91,32.93,32.9,32.93,14400.0,21.0732,21.086,21.0668,21.086,14400.0
2005-06-07 13:20:00,32.93,32.93,32.88,32.88,17000.0,21.086,21.086,21.054,21.054,17000.0
2005-06-07 13:25:00,32.88,32.9,32.88,32.89,12600.0,21.054,21.0668,21.054,21.0604,12600.0
2005-06-07 13:30:00,32.9,32.91,32.85,32.86,13200.0,21.0668,21.0732,21.0347,21.0411,13200.0
2005-06-07 13:35:00,32.85,32.9,32.85,32.9,14400.0,21.0347,21.0668,21.0347,21.0668,14400.0
2005-06-07 13:40:00,32.9,32.91,32.88,32.91,11200.0,21.0668,21.0732,21.054,21.0732,11200.0
2005-06-07 13:45:00,32.91,32.93,32.89,32.91,12400.0,21.0732,21.086,21.0604,21.0732,12400.0
2005-06-07 13:50:00,32.91,32.91,32.88,32.88,27800.0,21.0732,21.0732,21.054,21.054,27800.0
2005-06-07 13:55:00,32.88,32.88,32.85,32.85,7800.0,21.054,21.054,21.0347,21.0347,7800.0
2005-06-07 14:00:00,32.86,32.86,32.81,32.82,6400.0,21.0411,21.0411,21.0091,21.0155,6400.0
2005-06-07 14:05:00,32.84,32.84,32.82,32.82,9000.0,21.0283,21.0283,21.0155,21.0155,9000.0
2005-06-07 14:10:00,32.82,32.82,32.66,32.73,40400.0,21.0155,21.0155,20.9131,20.9579,40400.0
2005-06-07 14:15:00,32.73,32.73,32.65,32.7,21800.0,20.9579,20.9579,20.9067,20.9387,21800.0
2005-06-07 14:20:00,32.67,32.69,32.63,32.65,22400.0,20.9195,20.9323,20.8939,20.9067,22400.0
2005-06-07 14:25:00,32.65,32.7,32.63,32.66,20600.0,20.9067,20.9387,20.8939,20.9131,20600.0
2005-06-07 14:30:00,32.65,32.71,32.65,32.71,18600.0,20.9067,20.9451,20.9067,20.9451,18600.0
2005-06-07 14:35:00,32.71,32.82,32.71,32.8,38200.0,20.9451,21.0155,20.9451,21.0027,38200.0
2005-06-07 14:40:00,32.8,32.8,32.76,32.77,20000.0,21.0027,21.0027,20.9771,20.9835,20000.0
2005-06-07 14:45:00,32.77,32.77,32.73,32.73,10800.0,20.9835,20.9835,20.9579,20.9579,10800.0
2005-06-07 14:50:00,32.74,32.8,32.73,32.79,10400.0,20.9643,21.0027,20.9579,20.9963,10400.0
2005-06-07 14:55:00,32.79,32.79,32.75,32.77,12600.0,20.9963,20.9963,20.9707,20.9835,12600.0
2005-06-07 15:00:00,32.77,32.77,32.73,32.75,9000.0,20.9835,20.9835,20.9579,20.9707,9000.0
2005-06-07 15:05:00,32.74,32.77,32.74,32.77,18400.0,20.9643,20.9835,20.9643,20.9835,18400.0
2005-06-07 15:10:00,32.77,32.78,32.74,32.76,9400.0,20.9835,20.9899,20.9643,20.9771,9400.0
2005-06-07 15:15:00,32.76,32.8,32.74,32.79,12600.0,20.9771,21.0027,20.9643,20.9963,12600.0
2005-06-07 15:20:00,32.77,32.79,32.77,32.77,18800.0,20.9835,20.9963,20.9835,20.9835,18800.0
2005-06-07 15:25:00,32.77,32.77,32.74,32.76,10600.0,20.9835,20.9835,20.9643,20.9771,10600.0
2005-06-07 15:30:00,32.76,32.76,32.66,32.74,19600.0,20.9771,20.9771,20.9131,20.9643,19600.0
2005-06-07 15:35:00,32.74,32.77,32.71,32.73,25000.0,20.9643,20.9835,20.9451,20.9579,25000.0
2005-06-07 15:40:00,32.73,32.73,32.7,32.7,30800.0,20.9579,20.9579,20.9387,20.9387,30800.0
2005-06-07 15:45:00,32.7,32.76,32.69,32.74,28000.0,20.9387,20.9771,20.9323,20.9643,28000.0
2005-06-07 15:50:00,32.74,32.75,32.68,32.69,28800.0,20.9643,20.9707,20.9259,20.9323,28800.0
2005-06-07 15:55:00,32.68,32.69,32.68,32.68,28400.0,20.9259,20.9323,20.9259,20.9259,28400.0
2005-06-08 09:30:00,32.79,32.85,32.74,32.8,21600.0,20.9963,21.0347,20.9643,21.0027,21600.0
2005-06-08 09:35:00,32.75,32.82,32.67,32.71,26400.0,20.9707,21.0155,20.9195,20.9451,26400.0
2005-06-08 09:40:00,32.71,32.71,32.56,32.61,14600.0,20.9451,20.9451,20.849,20.8811,14600.0
2005-06-08 09:45:00,32.63,32.74,32.63,32.7,13000.0,20.8939,20.9643,20.8939,20.9387,13000.0
2005-06-08 09:50:00,32.7,32.7,32.67,32.67,2000.0,20.9387,20.9387,20.9195,20.9195,2000.0
2005-06-08 09:55:00,32.69,32.7,32.68,32.68,9800.0,20.9323,20.9387,20.9259,20.9259,9800.0
2005-06-08 10:00:00,32.67,32.68,32.63,32.68,9800.0,20.9195,20.9259,20.8939,20.9259,9800.0
2005-06-08 10:05:00,32.69,32.72,32.69,32.72,11400.0,20.9323,20.9515,20.9323,20.9515,11400.0
2005-06-08 10:10:00,32.72,32.76,32.72,32.74,32200.0,20.9515,20.9771,20.9515,20.9643,32200.0
2005-06-08 10:15:00,32.74,32.75,32.74,32.74,9600.0,20.9643,20.9707,20.9643,20.9643,9600.0
2005-06-08 10:20:00,32.74,32.76,32.72,32.76,11600.0,20.9643,20.9771,20.9515,20.9771,11600.0
2005-06-08 10:25:00,32.77,32.77,32.75,32.77,5800.0,20.9835,20.9835,20.9707,20.9835,5800.0
2005-06-08 10:30:00,32.75,32.77,32.71,32.74,30200.0,20.9707,20.9835,20.9451,20.9643,30200.0
2005-06-08 10:35:00,32.74,32.77,32.73,32.76,16400.0,20.9643,20.9835,20.9579,20.9771,16400.0
2005-06-08 10:40:00,32.77,32.8,32.77,32.78,10400.0,20.9835,21.0027,20.9835,20.9899,10400.0
2005-06-08 10:45:00,32.78,32.81,32.77,32.79,3400.0,20.9899,21.0091,20.9835,20.9963,3400.0
2005-06-08 10:50:00,32.79,32.79,32.76,32.77,7200.0,20.9963,20.9963,20.9771,20.9835,7200.0
2005-06-08 10:55:00,32.76,32.8,32.76,32.78,3400.0,20.9771,21.0027,20.9771,20.9899,3400.0
2005-06-08 11:00:00,32.78,32.78,32.77,32.77,6600.0,20.9899,20.9899,20.9835,20.9835,6600.0
2005-06-08 11:05:00,32.78,32.81,32.77,32.77,8400.0,20.9899,21.0091,20.9835,20.9835,8400.0
2005-06-08 11:10:00,32.78,32.8,32.78,32.78,3200.0,20.9899,21.0027,20.9899,20.9899,3200.0
2005-06-08 11:15:00,32.79,32.8,32.77,32.79,8000.0,20.9963,21.0027,20.9835,20.9963,8000.0
2005-06-08 11:20:00,32.79,32.8,32.79,32.79,5600.0,20.9963,21.0027,20.9963,20.9963,5600.0
2005-06-08 11:25:00,32.79,32.83,32.79,32.83,5600.0,20.9963,21.0219,20.9963,21.0219,5600.0
2005-06-08 11:30:00,32.81,32.82,32.81,32.81,3800.0,21.0091,21.0155,21.0091,21.0091,3800.0
2005-06-08 11:35:00,32.8,32.82,32.8,32.8,3200.0,21.0027,21.0155,21.0027,21.0027,3200.0
2005-06-08 11:40:00,32.79,32.8,32.78,32.79,4000.0,20.9963,21.0027,20.9899,20.9963,4000.0
2005-06-08 11:45:00,32.78,32.79,32.78,32.79,6600.0,20.9899,20.9963,20.9899,20.9963,6600.0
2005-06-08 11:50:00,32.8,32.81,32.78,32.81,22000.0,21.0027,21.0091,20.9899,21.0091,22000.0
2005-06-08 11:55:00,32.81,32.83,32.81,32.82,8400.0,21.0091,21.0219,21.0091,21.0155,8400.0
2005-06-08 12:00:00,32.82,32.82,32.81,32.81,5000.0,21.0155,21.0155,21.0091,21.0091,5000.0
2005-06-08 12:05:00,32.8,32.8,32.8,32.8,5600.0,21.0027,21.0027,21.0027,21.0027,5600.0
2005-06-08 12:10:00,32.8,32.82,32.8,32.82,2000.0,21.0027,21.0155,21.0027,21.0155,2000.0
2005-06-08 12:15:00,32.82,32.84,32.82,32.82,6800.0,21.0155,21.0283,21.0155,21.0155,6800.0
2005-06-08 12:20:00,32.82,32.83,32.82,32.82,4200.0,21.0155,21.0219,21.0155,21.0155,4200.0
2005-06-08 12:25:00,32.82,32.83,32.81,32.83,6600.0,21.0155,21.0219,21.0091,21.0219,6600.0
2005-06-08 12:30:00,32.82,32.83,32.82,32.83,17600.0,21.0155,21.0219,21.0155,21.0219,17600.0
2005-06-08 12:35:00,32.83,32.85,32.83,32.85,7200.0,21.0219,21.0347,21.0219,21.0347,7200.0
2005-06-08 12:40:00,32.85,32.85,32.83,32.83,4200.0,21.0347,21.0347,21.0219,21.0219,4200.0
2005-06-08 12:45:00,32.83,32.84,32.83,32.84,1600.0,21.0219,21.0283,21.0219,21.0283,1600.0
2005-06-08 12:50:00,32.84,32.85,32.84,32.85,2200.0,21.0283,21.0347,21.0283,21.0347,2200.0
2005-06-08 12:55:00,32.85,32.85,32.83,32.83,5800.0,21.0347,21.0347,21.0219,21.0219,5800.0
2005-06-08 13:00:00,32.83,32.83,32.82,32.82,5600.0,21.0219,21.0219,21.0155,21.0155,5600.0
2005-06-08 13:05:00,32.82,32.83,32.79,32.82,17400.0,21.0155,21.0219,20.9963,21.0155,17400.0
2005-06-08 13:10:00,32.88,32.88,32.8,32.82,42600.0,21.054,21.054,21.0027,21.0155,42600.0
2005-06-08 13:15:00,32.84,32.84,32.81,32.81,1400.0,21.0283,21.0283,21.0091,21.0091,1400.0
2005-06-08 13:20:00,32.81,32.83,32.8,32.82,7400.0,21.0091,21.0219,21.0027,21.0155,7400.0
2005-06-08 13:25:00,32.81,32.81,32.8,32.8,14200.0,21.0091,21.0091,21.0027,21.0027,14200.0
2005-06-08 13:30:00,32.8,32.8,32.77,32.77,4000.0,21.0027,21.0027,20.9835,20.9835,4000.0
2005-06-08 13:35:00,32.77,32.78,32.77,32.77,6200.0,20.9835,20.9899,20.9835,20.9835,6200.0
2005-06-08 13:40:00,32.77,32.79,32.77,32.79,2800.0,20.9835,20.9963,20.9835,20.9963,2800.0
2005-06-08 13:45:00,32.79,32.8,32.74,32.74,20400.0,20.9963,21.0027,20.9643,20.9643,20400.0
2005-06-08 13:50:00,32.72,32.73,32.67,32.67,16400.0,20.9515,20.9579,20.9195,20.9195,16400.0
2005-06-08 13:55:00,32.67,32.7,32.63,32.69,17200.0,20.9195,20.9387,20.8939,20.9323,17200.0
2005-06-08 14:00:00,32.69,32.69,32.65,32.66,15000.0,20.9323,20.9323,20.9067,20.9131,15000.0
2005-06-08 14:05:00,32.66,32.66,32.63,32.64,14800.0,20.9131,20.9131,20.8939,20.9003,14800.0
2005-06-08 14:10:00,32.64,32.64,32.6,32.63,29200.0,20.9003,20.9003,20.8747,20.8939,29200.0
2005-06-08 14:15:00,32.63,32.67,32.63,32.63,9000.0,20.8939,20.9195,20.8939,20.8939,9000.0
2005-06-08 14:20:00,32.63,32.68,32.63,32.65,5000.0,20.8939,20.9259,20.8939,20.9067,5000.0
2005-06-08 14:25:00,32.66,32.67,32.65,32.66,5600.0,20.9131,20.9195,20.9067,20.9131,5600.0
2005-06-08 14:30:00,32.66,32.67,32.63,32.63,7400.0,20.9131,20.9195,20.8939,20.8939,7400.0
2005-06-08 14:35:00,32.63,32.66,32.63,32.66,6200.0,20.8939,20.9131,20.8939,20.9131,6200.0
2005-06-08 14:40:00,32.66,32.73,32.65,32.65,38800.0,20.9131,20.9579,20.9067,20.9067,38800.0
2005-06-08 14:45:00,32.65,32.65,32.61,32.61,8200.0,20.9067,20.9067,20.8811,20.8811,8200.0
2005-06-08 14:50:00,32.62,32.65,32.61,32.62,29600.0,20.8875,20.9067,20.8811,20.8875,29600.0
2005-06-08 14:55:00,32.62,32.63,32.6,32.6,14000.0,20.8875,20.8939,20.8747,20.8747,14000.0
2005-06-08 15:00:00,32.6,32.61,32.59,32.6,6000.0,20.8747,20.8811,20.8683,20.8747,6000.0
2005-06-08 15:05:00,32.62,32.63,32.61,32.63,9800.0,20.8875,20.8939,20.8811,20.8939,9800.0
2005-06-08 15:10:00,32.62,32.62,32.6,32.6,19200.0,20.8875,20.8875,20.8747,20.8747,19200.0
2005-06-08 15:15:00,32.59,32.6,32.58,32.6,11200.0,20.8683,20.8747,20.8619,20.8747,11200.0
2005-06-08 15:20:00,32.6,32.6,32.57,32.58,32600.0,20.8747,20.8747,20.8555,20.8619,32600.0
2005-06-08 15:25:00,32.58,32.58,32.54,32.55,17600.0,20.8619,20.8619,20.8362,20.8426,17600.0
2005-06-08 15:30:00,32.55,32.56,32.54,32.54,40400.0,20.8426,20.849,20.8362,20.8362,40400.0
2005-06-08 15:35:00,32.55,32.55,32.52,32.55,68800.0,20.8426,20.8426,20.8234,20.8426,68800.0
2005-06-08 15:40:00,32.55,32.59,32.55,32.59,17600.0,20.8426,20.8683,20.8426,20.8683,17600.0
2005-06-08 15:45:00,32.59,32.63,32.59,32.6,32600.0,20.8683,20.8939,20.8683,20.8747,32600.0
2005-06-08 15:50:00,32.6,32.6,32.59,32.6,34200.0,20.8747,20.8747,20.8683,20.8747,34200.0
2005-06-08 15:55:00,32.6,32.6,32.56,32.58,45200.0,20.8747,20.8747,20.849,20.8619,45200.0
2005-06-09 09:30:00,32.6,32.6,32.37,32.4,41200.0,20.8747,20.8747,20.7274,20.7466,41200.0
2005-06-09 09:35:00,32.42,32.44,32.37,32.37,19600.0,20.7594,20.7722,20.7274,20.7274,19600.0
2005-06-09 09:40:00,32.37,32.37,32.33,32.35,12400.0,20.7274,20.7274,20.7018,20.7146,12400.0
2005-06-09 09:45:00,32.41,32.42,32.39,32.39,6600.0,20.753,20.7594,20.7402,20.7402,6600.0
2005-06-09 09:50:00,32.39,32.39,32.31,32.31,22800.0,20.7402,20.7402,20.689,20.689,22800.0
2005-06-09 09:55:00,32.31,32.31,32.27,32.29,23200.0,20.689,20.689,20.6634,20.6762,23200.0
2005-06-09 10:00:00,32.27,32.27,32.19,32.27,54200.0,20.6634,20.6634,20.6121,20.6634,54200.0
2005-06-09 10:05:00,32.24,32.34,32.24,32.29,28400.0,20.6441,20.7082,20.6441,20.6762,28400.0
2005-06-09 10:10:00,32.28,32.28,32.18,32.18,19800.0,20.6698,20.6698,20.6057,20.6057,19800.0
2005-06-09 10:15:00,32.18,32.23,32.12,32.13,13400.0,20.6057,20.6377,20.5673,20.5737,13400.0
2005-06-09 10:20:00,32.12,32.13,32.04,32.08,32400.0,20.5673,20.5737,20.5161,20.5417,32400.0
2005-06-09 10:25:00,32.08,32.1,32.07,32.1,23200.0,20.5417,20.5545,20.5353,20.5545,23200.0
2005-06-09 10:30:00,32.07,32.08,32.05,32.05,19000.0,20.5353,20.5417,20.5225,20.5225,19000.0
2005-06-09 10:35:00,32.05,32.06,32.0,32.02,15600.0,20.5225,20.5289,20.4905,20.5033,15600.0
2005-06-09 10:40:00,32.02,32.04,32.01,32.01,10600.0,20.5033,20.5161,20.4969,20.4969,10600.0
2005-06-09 10:45:00,32.0,32.01,31.88,31.99,42600.0,20.4905,20.4969,20.4136,20.4841,42600.0
2005-06-09 10:50:00,31.99,32.09,31.99,32.07,16800.0,20.4841,20.5481,20.4841,20.5353,16800.0
2005-06-09 10:55:00,32.07,32.12,32.04,32.04,25600.0,20.5353,20.5673,20.5161,20.5161,25600.0
2005-06-09 11:00:00,32.06,32.1,32.05,32.1,23400.0,20.5289,20.5545,20.5225,20.5545,23400.0
2005-06-09 11:05:00,32.1,32.1,32.08,32.1,17600.0,20.5545,20.5545,20.5417,20.5545,17600.0
2005-06-09 11:10:00,32.1,32.11,32.08,32.1,8400.0,20.5545,20.5609,20.5417,20.5545,8400.0
2005-06-09 11:15:00,32.1,32.12,32.09,32.1,13800.0,20.5545,20.5673,20.5481,20.5545,13800.0
2005-06-09 11:20:00,32.09,32.13,32.09,32.13,22800.0,20.5481,20.5737,20.5481,20.5737,22800.0
2005-06-09 11:25:00,32.13,32.13,32.1,32.1,33200.0,20.5737,20.5737,20.5545,20.5545,33200.0
2005-06-09 11:30:00,32.1,32.13,32.1,32.13,11200.0,20.5545,20.5737,20.5545,20.5737,11200.0
2005-06-09 11:35:00,32.13,32.18,32.11,32.18,24800.0,20.5737,20.6057,20.5609,20.6057,24800.0
2005-06-09 11:40:00,32.18,32.24,32.18,32.21,30600.0,20.6057,20.6441,20.6057,20.6249,30600.0
2005-06-09 11:45:00,32.21,32.23,32.2,32.22,19800.0,20.6249,20.6377,20.6185,20.6313,19800.0
2005-06-09 11:50:00,32.22,32.23,32.2,32.22,26400.0,20.6313,20.6377,20.6185,20.6313,26400.0
2005-06-09 11:55:00,32.22,32.22,32.2,32.2,18000.0,20.6313,20.6313,20.6185,20.6185,18000.0
2005-06-09 12:00:00,32.19,32.23,32.19,32.2,31800.0,20.6121,20.6377,20.6121,20.6185,31800.0
2005-06-09 12:05:00,32.19,32.21,32.17,32.2,10000.0,20.6121,20.6249,20.5993,20.6185,10000.0
2005-06-09 12:10:00,32.19,32.19,32.17,32.18,5800.0,20.6121,20.6121,20.5993,20.6057,5800.0
2005-06-09 12:15:00,32.18,32.19,32.15,32.16,12400.0,20.6057,20.6121,20.5865,20.5929,12400.0
2005-06-09 12:20:00,32.16,32.19,32.16,32.19,8800.0,20.5929,20.6121,20.5929,20.6121,8800.0
2005-06-09 12:25:00,32.19,32.24,32.19,32.23,23800.0,20.6121,20.6441,20.6121,20.6377,23800.0
2005-06-09 12:30:00,32.23,32.27,32.23,32.26,24800.0,20.6377,20.6634,20.6377,20.657,24800.0
2005-06-09 12:35:00,32.26,32.3,32.26,32.28,28200.0,20.657,20.6826,20.657,20.6698,28200.0
2005-06-09 12:40:00,32.29,32.3,32.27,32.29,11800.0,20.6762,20.6826,20.6634,20.6762,11800.0
2005-06-09 12:45:00,32.31,32.34,32.29,32.33,13800.0,20.689,20.7082,20.6762,20.7018,13800.0
2005-06-09 12:50:00,32.33,32.37,32.33,32.37,14000.0,20.7018,20.7274,20.7018,20.7274,14000.0
2005-06-09 12:55:00,32.37,32.41,32.37,32.37,21800.0,20.7274,20.753,20.7274,20.7274,21800.0
2005-06-09 13:00:00,32.37,32.4,32.37,32.37,5000.0,20.7274,20.7466,20.7274,20.7274,5000.0
2005-06-09 13:05:00,32.37,32.37,32.34,32.34,11000.0,20.7274,20.7274,20.7082,20.7082,11000.0
2005-06-09 13:10:00,32.34,32.39,32.34,32.37,8800.0,20.7082,20.7402,20.7082,20.7274,8800.0
2005-06-09 13:15:00,32.36,32.36,32.3,32.3,8800.0,20.721,20.721,20.6826,20.6826,8800.0
2005-06-09 13:20:00,32.3,32.3,32.21,32.23,12400.0,20.6826,20.6826,20.6249,20.6377,12400.0
2005-06-09 13:25:00,32.24,32.25,32.24,32.24,4800.0,20.6441,20.6505,20.6441,20.6441,4800.0
2005-06-09 13:30:00,32.24,32.27,32.22,32.25,5800.0,20.6441,20.6634,20.6313,20.6505,5800.0
2005-06-09 13:35:00,32.25,32.27,32.25,32.26,7600.0,20.6505,20.6634,20.6505,20.657,7600.0
2005-06-09 13:40:00,32.26,32.26,32.24,32.24,2400.0,20.657,20.657,20.6441,20.6441,2400.0
2005-06-09 13:45:00,32.24,32.24,32.23,32.23,13000.0,20.6441,20.6441,20.6377,20.6377,13000.0
2005-06-09 13:50:00,32.23,32.23,32.2,32.23,7800.0,20.6377,20.6377,20.6185,20.6377,7800.0
2005-06-09 13:55:00,32.21,32.3,32.21,32.26,20200.0,20.6249,20.6826,20.6249,20.657,20200.0
2005-06-09 14:00:00,32.24,32.27,32.23,32.26,17200.0,20.6441,20.6634,20.6377,20.657,17200.0
2005-06-09 14:05:00,32.26,32.29,32.26,32.27,6800.0,20.657,20.6762,20.657,20.6634,6800.0
2005-06-09 14:10:00,32.27,32.31,32.27,32.3,8400.0,20.6634,20.689,20.6634,20.6826,8400.0
2005-06-09 14:15:00,32.31,32.32,32.3,32.32,8800.0,20.689,20.6954,20.6826,20.6954,8800.0
2005-06-09 14:20:00,32.32,32.32,32.27,32.28,35200.0,20.6954,20.6954,20.6634,20.6698,35200.0
2005-06-09 14:25:00,32.28,32.31,32.26,32.31,53200.0,20.6698,20.689,20.657,20.689,53200.0
2005-06-09 14:30:00,32.31,32.34,32.3,32.31,18600.0,20.689,20.7082,20.6826,20.689,18600.0
2005-06-09 14:35:00,32.31,32.34,32.31,32.32,15400.0,20.689,20.7082,20.689,20.6954,15400.0
2005-06-09 14:40:00,32.33,32.38,32.32,32.35,13200.0,20.7018,20.7338,20.6954,20.7146,13200.0
2005-06-09 14:45:00,32.35,32.38,32.34,32.34,8800.0,20.7146,20.7338,20.7082,20.7082,8800.0
2005-06-09 14:50:00,32.34,32.36,32.34,32.35,6600.0,20.7082,20.721,20.7082,20.7146,6600.0
2005-06-09 14:55:00,32.35,32.37,32.34,32.36,10400.0,20.7146,20.7274,20.7082,20.721,10400.0
2005-06-09 15:00:00,32.35,32.42,32.35,32.42,14400.0,20.7146,20.7594,20.7146,20.7594,14400.0
2005-06-09 15:05:00,32.42,32.42,32.38,32.38,8600.0,20.7594,20.7594,20.7338,20.7338,8600.0
2005-06-09 15:10:00,32.38,32.39,32.37,32.38,14600.0,20.7338,20.7402,20.7274,20.7338,14600.0
2005-06-09 15:15:00,32.38,32.4,32.38,32.4,14600.0,20.7338,20.7466,20.7338,20.7466,14600.0
2005-06-09 15:20:00,32.39,32.4,32.38,32.39,22400.0,20.7402,20.7466,20.7338,20.7402,22400.0
2005-06-09 15:25:00,32.4,32.4,32.35,32.35,22200.0,20.7466,20.7466,20.7146,20.7146,22200.0
2005-06-09 15:30:00,32.35,32.38,32.35,32.38,13400.0,20.7146,20.7338,20.7146,20.7338,13400.0
2005-06-09 15:35:00,32.38,32.38,32.36,32.38,15400.0,20.7338,20.7338,20.721,20.7338,15400.0
2005-06-09 15:40:00,32.38,32.41,32.38,32.41,19800.0,20.7338,20.753,20.7338,20.753,19800.0
2005-06-09 15:45:00,32.41,32.44,32.39,32.39,46000.0,20.753,20.7722,20.7402,20.7402,46000.0
2005-06-09 15:50:00,32.4,32.41,32.38,32.4,15400.0,20.7466,20.753,20.7338,20.7466,15400.0
2005-06-09 15:55:00,32.39,32.43,32.39,32.42,24800.0,20.7402,20.7658,20.7402,20.7594,24800.0
2005-06-10 09:30:00,32.53,32.54,32.52,32.52,17800.0,20.8298,20.8362,20.8234,20.8234,17800.0
2005-06-10 09:35:00,32.55,32.59,32.52,32.58,7800.0,20.8426,20.8683,20.8234,20.8619,7800.0
2005-06-10 09:40:00,32.58,32.72,32.57,32.72,10600.0,20.8619,20.9515,20.8555,20.9515,10600.0
2005-06-10 09:45:00,32.72,32.72,32.63,32.63,11200.0,20.9515,20.9515,20.8939,20.8939,11200.0
2005-06-10 09:50:00,32.63,32.65,32.61,32.65,12000.0,20.8939,20.9067,20.8811,20.9067,12000.0
2005-06-10 09:55:00,32.63,32.65,32.57,32.6,11600.0,20.8939,20.9067,20.8555,20.8747,11600.0
2005-06-10 10:00:00,32.58,32.59,32.54,32.57,5000.0,20.8619,20.8683,20.8362,20.8555,5000.0
2005-06-10 10:05:00,32.55,32.55,32.5,32.51,3200.0,20.8426,20.8426,20.8106,20.817,3200.0
2005-06-10 10:10:00,32.5,32.52,32.49,32.52,6400.0,20.8106,20.8234,20.8042,20.8234,6400.0
2005-06-10 10:15:00,32.52,32.57,32.52,32.54,13200.0,20.8234,20.8555,20.8234,20.8362,13200.0
2005-06-10 10:20:00,32.54,32.54,32.51,32.52,12400.0,20.8362,20.8362,20.817,20.8234,12400.0
2005-06-10 10:25:00,32.5,32.5,32.44,32.44,13400.0,20.8106,20.8106,20.7722,20.7722,13400.0
2005-06-10 10:30:00,32.45,32.45,32.43,32.43,14600.0,20.7786,20.7786,20.7658,20.7658,14600.0
2005-06-10 10:35:00,32.44,32.45,32.43,32.44,24200.0,20.7722,20.7786,20.7658,20.7722,24200.0
2005-06-10 10:40:00,32.44,32.49,32.44,32.48,35400.0,20.7722,20.8042,20.7722,20.7978,35400.0
2005-06-10 10:45:00,32.48,32.49,32.46,32.49,11400.0,20.7978,20.8042,20.785,20.8042,11400.0
2005-06-10 10:50:00,32.49,32.49,32.48,32.48,14800.0,20.8042,20.8042,20.7978,20.7978,14800.0
2005-06-10 10:55:00,32.48,32.49,32.48,32.49,6000.0,20.7978,20.8042,20.7978,20.8042,6000.0
2005-06-10 11:00:00,32.49,32.52,32.48,32.48,15000.0,20.8042,20.8234,20.7978,20.7978,15000.0
2005-06-10 11:05:00,32.48,32.5,32.48,32.48,5800.0,20.7978,20.8106,20.7978,20.7978,5800.0
2005-06-10 11:10:00,32.49,32.53,32.49,32.52,13400.0,20.8042,20.8298,20.8042,20.8234,13400.0
2005-06-10 11:15:00,32.53,32.57,32.53,32.54,15000.0,20.8298,20.8555,20.8298,20.8362,15000.0
2005-06-10 11:20:00,32.55,32.55,32.52,32.52,15400.0,20.8426,20.8426,20.8234,20.8234,15400.0
2005-06-10 11:25:00,32.55,32.57,32.55,32.55,5000.0,20.8426,20.8555,20.8426,20.8426,5000.0
2005-06-10 11:30:00,32.55,32.55,32.53,32.54,17600.0,20.8426,20.8426,20.8298,20.8362,17600.0
2005-06-10 11:35:00,32.54,32.55,32.52,32.55,12800.0,20.8362,20.8426,20.8234,20.8426,12800.0
2005-06-10 11:40:00,32.55,32.6,32.55,32.58,13800.0,20.8426,20.8747,20.8426,20.8619,13800.0
2005-06-10 11:45:00,32.58,32.58,32.57,32.58,7400.0,20.8619,20.8619,20.8555,20.8619,7400.0
2005-06-10 11:50:00,32.58,32.63,32.58,32.62,10600.0,20.8619,20.8939,20.8619,20.8875,10600.0
2005-06-10 11:55:00,32.62,32.62,32.52,32.52,20200.0,20.8875,20.8875,20.8234,20.8234,20200.0
2005-06-10 12:00:00,32.52,32.56,32.52,32.56,13000.0,20.8234,20.849,20.8234,20.849,13000.0
2005-06-10 12:05:00,32.57,32.57,32.51,32.51,10200.0,20.8555,20.8555,20.817,20.817,10200.0
2005-06-10 12:10:00,32.51,32.51,32.49,32.49,15800.0,20.817,20.817,20.8042,20.8042,15800.0
2005-06-10 12:15:00,32.49,32.49,32.4,32.42,27000.0,20.8042,20.8042,20.7466,20.7594,27000.0
2005-06-10 12:20:00,32.42,32.44,32.41,32.44,6400.0,20.7594,20.7722,20.753,20.7722,6400.0
2005-06-10 12:25:00,32.44,32.46,32.42,32.46,10400.0,20.7722,20.785,20.7594,20.785,10400.0
2005-06-10 12:30:00,32.46,32.5,32.46,32.5,18600.0,20.785,20.8106,20.785,20.8106,18600.0
2005-06-10 12:35:00,32.49,32.58,32.49,32.52,44000.0,20.8042,20.8619,20.8042,20.8234,44000.0
2005-06-10 12:40:00,32.51,32.52,32.49,32.5,11800.0,20.817,20.8234,20.8042,20.8106,11800.0
2005-06-10 12:45:00,32.51,32.52,32.51,32.52,12000.0,20.817,20.8234,20.817,20.8234,12000.0
2005-06-10 12:50:00,32.52,32.52,32.51,32.52,12600.0,20.8234,20.8234,20.817,20.8234,12600.0
2005-06-10 12:55:00,32.52,32.52,32.5,32.51,7800.0,20.8234,20.8234,20.8106,20.817,7800.0
2005-06-10 13:00:00,32.51,32.51,32.48,32.49,17400.0,20.817,20.817,20.7978,20.8042,17400.0
2005-06-10 13:05:00,32.49,32.49,32.48,32.48,8800.0,20.8042,20.8042,20.7978,20.7978,8800.0
2005-06-10 13:10:00,32.49,32.5,32.48,32.5,8200.0,20.8042,20.8106,20.7978,20.8106,8200.0
2005-06-10 13:15:00,32.5,32.52,32.5,32.52,12800.0,20.8106,20.8234,20.8106,20.8234,12800.0
2005-06-10 13:20:00,32.52,32.55,32.52,32.52,10200.0,20.8234,20.8426,20.8234,20.8234,10200.0
2005-06-10 13:25:00,32.52,32.52,32.5,32.52,14200.0,20.8234,20.8234,20.8106,20.8234,14200.0
2005-06-10 13:30:00,32.52,32.54,32.51,32.54,11200.0,20.8234,20.8362,20.817,20.8362,11200.0
2005-06-10 13:35:00,32.54,32.59,32.54,32.59,11800.0,20.8362,20.8683,20.8362,20.8683,11800.0
2005-06-10 13:40:00,32.59,32.6,32.58,32.58,11600.0,20.8683,20.8747,20.8619,20.8619,11600.0
2005-06-10 13:45:00,32.58,32.65,32.57,32.6,34800.0,20.8619,20.9067,20.8555,20.8747,34800.0
2005-06-10 13:50:00,32.6,32.6,32.58,32.59,7000.0,20.8747,20.8747,20.8619,20.8683,7000.0
2005-06-10 13:55:00,32.58,32.58,32.58,32.58,4800.0,20.8619,20.8619,20.8619,20.8619,4800.0
2005-06-10 14:00:00,32.57,32.58,32.56,32.58,8600.0,20.8555,20.8619,20.849,20.8619,8600.0
2005-06-10 14:05:00,32.58,32.58,32.54,32.54,13400.0,20.8619,20.8619,20.8362,20.8362,13400.0
2005-06-10 14:10:00,32.54,32.55,32.54,32.55,8400.0,20.8362,20.8426,20.8362,20.8426,8400.0
2005-06-10 14:15:00,32.55,32.57,32.55,32.56,10800.0,20.8426,20.8555,20.8426,20.849,10800.0
2005-06-10 14:20:00,32.56,32.58,32.56,32.57,16600.0,20.849,20.8619,20.849,20.8555,16600.0
2005-06-10 14:25:00,32.58,32.58,32.52,32.52,8000.0,20.8619,20.8619,20.8234,20.8234,8000.0
2005-06-10 14:30:00,32.52,32.52,32.5,32.5,3600.0,20.8234,20.8234,20.8106,20.8106,3600.0
2005-06-10 14:35:00,32.51,32.52,32.49,32.52,13600.0,20.817,20.8234,20.8042,20.8234,13600.0
2005-06-10 14:40:00,32.52,32.53,32.51,32.52,12000.0,20.8234,20.8298,20.817,20.8234,12000.0
2005-06-10 14:45:00,32.52,32.52,32.49,32.49,15000.0,20.8234,20.8234,20.8042,20.8042,15000.0
2005-06-10 14:50:00,32.49,32.49,32.48,32.49,12400.0,20.8042,20.8042,20.7978,20.8042,12400.0
2005-06-10 14:55:00,32.49,32.52,32.49,32.52,9800.0,20.8042,20.8234,20.8042,20.8234,9800.0
2005-06-10 15:00:00,32.52,32.58,32.51,32.53,22800.0,20.8234,20.8619,20.817,20.8298,22800.0
2005-06-10 15:05:00,32.52,32.54,32.5,32.52,10800.0,20.8234,20.8362,20.8106,20.8234,10800.0
2005-06-10 15:10:00,32.52,32.57,32.52,32.56,9800.0,20.8234,20.8555,20.8234,20.849,9800.0
2005-06-10 15:15:00,32.56,32.58,32.52,32.54,9200.0,20.849,20.8619,20.8234,20.8362,9200.0
2005-06-10 15:20:00,32.54,32.56,32.54,32.56,21600.0,20.8362,20.849,20.8362,20.849,21600.0
2005-06-10 15:25:00,32.56,32.57,32.55,32.56,18200.0,20.849,20.8555,20.8426,20.849,18200.0
2005-06-10 15:30:00,32.56,32.58,32.56,32.56,12800.0,20.849,20.8619,20.849,20.849,12800.0
2005-06-10 15:35:00,32.56,32.6,32.55,32.6,11000.0,20.849,20.8747,20.8426,20.8747,11000.0
2005-06-10 15:40:00,32.61,32.62,32.56,32.57,19000.0,20.8811,20.8875,20.849,20.8555,19000.0
2005-06-10 15:45:00,32.57,32.62,32.57,32.62,12600.0,20.8555,20.8875,20.8555,20.8875,12600.0
2005-06-10 15:50:00,32.62,32.62,32.58,32.58,22200.0,20.8875,20.8875,20.8619,20.8619,22200.0
2005-06-10 15:55:00,32.58,32.6,32.58,32.59,26600.0,20.8619,20.8747,20.8619,20.8683,26600.0
2005-06-13 09:30:00,32.57,32.58,32.47,32.52,15800.0,20.8555,20.8619,20.7914,20.8234,15800.0
2005-06-13 09:35:00,32.51,32.52,32.49,32.49,7200.0,20.817,20.8234,20.8042,20.8042,7200.0
2005-06-13 09:40:00,32.49,32.55,32.49,32.53,17800.0,20.8042,20.8426,20.8042,20.8298,17800.0
2005-06-13 09:45:00,32.49,32.54,32.46,32.53,10200.0,20.8042,20.8362,20.785,20.8298,10200.0
2005-06-13 09:50:00,32.53,32.63,32.53,32.63,6800.0,20.8298,20.8939,20.8298,20.8939,6800.0
2005-06-13 09:55:00,32.63,32.63,32.56,32.6,14000.0,20.8939,20.8939,20.849,20.8747,14000.0
2005-06-13 10:00:00,32.59,32.67,32.57,32.67,11400.0,20.8683,20.9195,20.8555,20.9195,11400.0
2005-06-13 10:05:00,32.65,32.65,32.59,32.61,18600.0,20.9067,20.9067,20.8683,20.8811,18600.0
2005-06-13 10:10:00,32.61,32.61,32.58,32.59,13600.0,20.8811,20.8811,20.8619,20.8683,13600.0
2005-06-13 10:15:00,32.58,32.6,32.58,32.6,4000.0,20.8619,20.8747,20.8619,20.8747,4000.0
2005-06-13 10:20:00,32.6,32.61,32.56,32.58,19400.0,20.8747,20.8811,20.849,20.8619,19400.0
2005-06-13 10:25:00,32.58,32.62,32.57,32.62,9000.0,20.8619,20.8875,20.8555,20.8875,9000.0
2005-06-13 10:30:00,32.62,32.69,32.62,32.64,9600.0,20.8875,20.9323,20.8875,20.9003,9600.0
2005-06-13 10:35:00,32.63,32.74,32.63,32.74,13400.0,20.8939,20.9643,20.8939,20.9643,13400.0
2005-06-13 10:40:00,32.72,32.76,32.71,32.76,17600.0,20.9515,20.9771,20.9451,20.9771,17600.0
2005-06-13 10:45:00,32.76,32.82,32.76,32.82,17400.0,20.9771,21.0155,20.9771,21.0155,17400.0
2005-06-13 10:50:00,32.82,32.83,32.74,32.74,28600.0,21.0155,21.0219,20.9643,20.9643,28600.0
2005-06-13 10:55:00,32.74,32.76,32.73,32.75,23400.0,20.9643,20.9771,20.9579,20.9707,23400.0
2005-06-13 11:00:00,32.78,32.83,32.78,32.81,19000.0,20.9899,21.0219,20.9899,21.0091,19000.0
2005-06-13 11:05:00,32.82,32.94,32.79,32.87,19600.0,21.0155,21.0924,20.9963,21.0476,19600.0
2005-06-13 11:10:00,32.86,32.87,32.82,32.85,9600.0,21.0411,21.0476,21.0155,21.0347,9600.0
2005-06-13 11:15:00,32.84,32.84,32.82,32.82,8400.0,21.0283,21.0283,21.0155,21.0155,8400.0
2005-06-13 11:20:00,32.82,32.82,32.8,32.81,9000.0,21.0155,21.0155,21.0027,21.0091,9000.0
2005-06-13 11:25:00,32.81,32.84,32.81,32.83,6000.0,21.0091,21.0283,21.0091,21.0219,6000.0
2005-06-13 11:30:00,32.83,32.83,32.8,32.8,7200.0,21.0219,21.0219,21.0027,21.0027,7200.0
2005-06-13 11:35:00,32.8,32.84,32.8,32.84,6200.0,21.0027,21.0283,21.0027,21.0283,6200.0
2005-06-13 11:40:00,32.84,32.85,32.79,32.8,17600.0,21.0283,21.0347,20.9963,21.0027,17600.0
2005-06-13 11:45:00,32.79,32.84,32.78,32.83,8200.0,20.9963,21.0283,20.9899,21.0219,8200.0
2005-06-13 11:50:00,32.83,32.85,32.81,32.84,10800.0,21.0219,21.0347,21.0091,21.0283,10800.0
2005-06-13 11:55:00,32.84,32.84,32.84,32.84,4800.0,21.0283,21.0283,21.0283,21.0283,4800.0
2005-06-13 12:00:00,32.84,32.85,32.83,32.85,11800.0,21.0283,21.0347,21.0219,21.0347,11800.0
2005-06-13 12:05:00,32.84,32.85,32.82,32.84,11200.0,21.0283,21.0347,21.0155,21.0283,11200.0
2005-06-13 12:10:00,32.83,32.84,32.79,32.79,12200.0,21.0219,21.0283,20.9963,20.9963,12200.0
2005-06-13 12:15:00,32.79,32.81,32.77,32.81,19800.0,20.9963,21.0091,20.9835,21.0091,19800.0
2005-06-13 12:20:00,32.81,32.85,32.81,32.84,16800.0,21.0091,21.0347,21.0091,21.0283,16800.0
2005-06-13 12:25:00,32.85,32.85,32.84,32.85,10600.0,21.0347,21.0347,21.0283,21.0347,10600.0
2005-06-13 12:30:00,32.85,32.86,32.84,32.85,10400.0,21.0347,21.0411,21.0283,21.0347,10400.0
2005-06-13 12:35:00,32.85,32.85,32.8,32.8,8000.0,21.0347,21.0347,21.0027,21.0027,8000.0
2005-06-13 12:40:00,32.8,32.8,32.76,32.8,23000.0,21.0027,21.0027,20.9771,21.0027,23000.0
2005-06-13 12:45:00,32.81,32.83,32.81,32.83,16800.0,21.0091,21.0219,21.0091,21.0219,16800.0
2005-06-13 12:50:00,32.83,32.87,32.83,32.87,14600.0,21.0219,21.0476,21.0219,21.0476,14600.0
2005-06-13 12:55:00,32.86,32.87,32.84,32.84,12800.0,21.0411,21.0476,21.0283,21.0283,12800.0
2005-06-13 13:00:00,32.84,32.85,32.83,32.85,14200.0,21.0283,21.0347,21.0219,21.0347,14200.0
2005-06-13 13:05:00,32.85,32.86,32.83,32.85,12800.0,21.0347,21.0411,21.0219,21.0347,12800.0
2005-06-13 13:10:00,32.84,32.85,32.81,32.83,8800.0,21.0283,21.0347,21.0091,21.0219,8800.0
2005-06-13 13:15:00,32.83,32.85,32.81,32.83,17000.0,21.0219,21.0347,21.0091,21.0219,17000.0
2005-06-13 13:20:00,32.85,32.85,32.84,32.85,4200.0,21.0347,21.0347,21.0283,21.0347,4200.0
2005-06-13 13:25:00,32.84,32.85,32.84,32.84,12800.0,21.0283,21.0347,21.0283,21.0283,12800.0
2005-06-13 13:30:00,32.84,32.84,32.82,32.82,9600.0,21.0283,21.0283,21.0155,21.0155,9600.0
2005-06-13 13:35:00,32.82,32.83,32.82,32.82,19800.0,21.0155,21.0219,21.0155,21.0155,19800.0
2005-06-13 13:40:00,32.82,32.82,32.81,32.82,12600.0,21.0155,21.0155,21.0091,21.0155,12600.0
2005-06-13 13:45:00,32.82,32.82,32.76,32.77,17600.0,21.0155,21.0155,20.9771,20.9835,17600.0
2005-06-13 13:50:00,32.76,32.77,32.74,32.75,9800.0,20.9771,20.9835,20.9643,20.9707,9800.0
2005-06-13 13:55:00,32.74,32.74,32.71,32.72,14000.0,20.9643,20.9643,20.9451,20.9515,14000.0
2005-06-13 14:00:00,32.72,32.72,32.66,32.68,16200.0,20.9515,20.9515,20.9131,20.9259,16200.0
2005-06-13 14:05:00,32.68,32.74,32.68,32.73,11400.0,20.9259,20.9643,20.9259,20.9579,11400.0
2005-06-13 14:10:00,32.73,32.74,32.72,32.72,5800.0,20.9579,20.9643,20.9515,20.9515,5800.0
2005-06-13 14:15:00,32.71,32.71,32.66,32.66,6800.0,20.9451,20.9451,20.9131,20.9131,6800.0
2005-06-13 14:20:00,32.68,32.7,32.65,32.7,5800.0,20.9259,20.9387,20.9067,20.9387,5800.0
2005-06-13 14:25:00,32.71,32.73,32.68,32.69,9200.0,20.9451,20.9579,20.9259,20.9323,9200.0
2005-06-13 14:30:00,32.7,32.7,32.64,32.65,13800.0,20.9387,20.9387,20.9003,20.9067,13800.0
2005-06-13 14:35:00,32.66,32.7,32.64,32.67,35800.0,20.9131,20.9387,20.9003,20.9195,35800.0
2005-06-13 14:40:00,32.67,32.68,32.66,32.68,15200.0,20.9195,20.9259,20.9131,20.9259,15200.0
2005-06-13 14:45:00,32.68,32.68,32.66,32.67,24200.0,20.9259,20.9259,20.9131,20.9195,24200.0
2005-06-13 14:50:00,32.68,32.71,32.67,32.7,25400.0,20.9259,20.9451,20.9195,20.9387,25400.0
2005-06-13 14:55:00,32.7,32.72,32.67,32.68,35800.0,20.9387,20.9515,20.9195,20.9259,35800.0
2005-06-13 15:00:00,32.68,32.68,32.6,32.6,15400.0,20.9259,20.9259,20.8747,20.8747,15400.0
2005-06-13 15:05:00,32.6,32.65,32.56,32.63,21400.0,20.8747,20.9067,20.849,20.8939,21400.0
2005-06-13 15:10:00,32.63,32.63,32.6,32.6,12000.0,20.8939,20.8939,20.8747,20.8747,12000.0
2005-06-13 15:15:00,32.6,32.6,32.51,32.56,22200.0,20.8747,20.8747,20.817,20.849,22200.0
2005-06-13 15:20:00,32.56,32.6,32.53,32.6,25800.0,20.849,20.8747,20.8298,20.8747,25800.0
2005-06-13 15:25:00,32.6,32.64,32.6,32.61,16800.0,20.8747,20.9003,20.8747,20.8811,16800.0
2005-06-13 15:30:00,32.62,32.63,32.6,32.62,29200.0,20.8875,20.8939,20.8747,20.8875,29200.0
2005-06-13 15:35:00,32.62,32.67,32.6,32.63,22800.0,20.8875,20.9195,20.8747,20.8939,22800.0
2005-06-13 15:40:00,32.63,32.65,32.63,32.65,9200.0,20.8939,20.9067,20.8939,20.9067,9200.0
2005-06-13 15:45:00,32.65,32.66,32.63,32.66,20200.0,20.9067,20.9131,20.8939,20.9131,20200.0
2005-06-13 15:50:00,32.66,32.69,32.65,32.65,11000.0,20.9131,20.9323,20.9067,20.9067,11000.0
2005-06-13 15:55:00,32.66,32.67,32.66,32.66,16000.0,20.9131,20.9195,20.9131,20.9131,16000.0
2005-06-14 09:30:00,32.55,32.76,32.54,32.76,28000.0,20.8426,20.9771,20.8362,20.9771,28000.0
2005-06-14 09:35:00,32.74,32.74,32.63,32.65,10800.0,20.9643,20.9643,20.8939,20.9067,10800.0
2005-06-14 09:40:00,32.65,32.69,32.63,32.66,10600.0,20.9067,20.9323,20.8939,20.9131,10600.0
2005-06-14 09:45:00,32.67,32.68,32.63,32.63,19000.0,20.9195,20.9259,20.8939,20.8939,19000.0
2005-06-14 09:50:00,32.63,32.68,32.6,32.63,11200.0,20.8939,20.9259,20.8747,20.8939,11200.0
2005-06-14 09:55:00,32.63,32.71,32.63,32.71,11000.0,20.8939,20.9451,20.8939,20.9451,11000.0
2005-06-14 10:00:00,32.71,32.71,32.67,32.67,10400.0,20.9451,20.9451,20.9195,20.9195,10400.0
2005-06-14 10:05:00,32.67,32.71,32.67,32.71,10200.0,20.9195,20.9451,20.9195,20.9451,10200.0
2005-06-14 10:10:00,32.72,32.74,32.7,32.7,25800.0,20.9515,20.9643,20.9387,20.9387,25800.0
2005-06-14 10:15:00,32.7,32.7,32.66,32.66,7800.0,20.9387,20.9387,20.9131,20.9131,7800.0
2005-06-14 10:20:00,32.65,32.66,32.63,32.63,21600.0,20.9067,20.9131,20.8939,20.8939,21600.0
2005-06-14 10:25:00,32.64,32.65,32.62,32.65,4800.0,20.9003,20.9067,20.8875,20.9067,4800.0
2005-06-14 10:30:00,32.65,32.67,32.63,32.66,10200.0,20.9067,20.9195,20.8939,20.9131,10200.0
2005-06-14 10:35:00,32.65,32.67,32.64,32.67,5800.0,20.9067,20.9195,20.9003,20.9195,5800.0
2005-06-14 10:40:00,32.66,32.68,32.64,32.64,10200.0,20.9131,20.9259,20.9003,20.9003,10200.0
2005-06-14 10:45:00,32.65,32.66,32.65,32.66,2400.0,20.9067,20.9131,20.9067,20.9131,2400.0
2005-06-14 10:50:00,32.66,32.66,32.65,32.65,4600.0,20.9131,20.9131,20.9067,20.9067,4600.0
2005-06-14 10:55:00,32.64,32.65,32.58,32.6,35000.0,20.9003,20.9067,20.8619,20.8747,35000.0
2005-06-14 11:00:00,32.6,32.6,32.59,32.6,18800.0,20.8747,20.8747,20.8683,20.8747,18800.0
2005-06-14 11:05:00,32.6,32.62,32.59,32.62,16200.0,20.8747,20.8875,20.8683,20.8875,16200.0
2005-06-14 11:10:00,32.62,32.64,32.61,32.64,12600.0,20.8875,20.9003,20.8811,20.9003,12600.0
2005-06-14 11:15:00,32.63,32.64,32.62,32.63,10200.0,20.8939,20.9003,20.8875,20.8939,10200.0
2005-06-14 11:20:00,32.63,32.64,32.63,32.64,6400.0,20.8939,20.9003,20.8939,20.9003,6400.0
2005-06-14 11:25:00,32.64,32.64,32.6,32.61,14600.0,20.9003,20.9003,20.8747,20.8811,14600.0
2005-06-14 11:30:00,32.6,32.61,32.6,32.61,14400.0,20.8747,20.8811,20.8747,20.8811,14400.0
2005-06-14 11:35:00,32.61,32.62,32.6,32.62,33000.0,20.8811,20.8875,20.8747,20.8875,33000.0
2005-06-14 11:40:00,32.63,32.65,32.63,32.63,11000.0,20.8939,20.9067,20.8939,20.8939,11000.0
2005-06-14 11:45:00,32.63,32.65,32.63,32.65,9800.0,20.8939,20.9067,20.8939,20.9067,9800.0
2005-06-14 11:50:00,32.65,32.65,32.63,32.65,10200.0,20.9067,20.9067,20.8939,20.9067,10200.0
2005-06-14 11:55:00,32.65,32.65,32.63,32.63,7600.0,20.9067,20.9067,20.8939,20.8939,7600.0
2005-06-14 12:00:00,32.63,32.65,32.63,32.65,4600.0,20.8939,20.9067,20.8939,20.9067,4600.0
2005-06-14 12:05:00,32.65,32.65,32.62,32.63,15800.0,20.9067,20.9067,20.8875,20.8939,15800.0
2005-06-14 12:10:00,32.63,32.65,32.63,32.64,5000.0,20.8939,20.9067,20.8939,20.9003,5000.0
2005-06-14 12:15:00,32.64,32.66,32.64,32.65,6600.0,20.9003,20.9131,20.9003,20.9067,6600.0
2005-06-14 12:20:00,32.66,32.66,32.62,32.62,3400.0,20.9131,20.9131,20.8875,20.8875,3400.0
2005-06-14 12:25:00,32.62,32.63,32.62,32.63,6600.0,20.8875,20.8939,20.8875,20.8939,6600.0
2005-06-14 12:30:00,32.63,32.63,32.63,32.63,1000.0,20.8939,20.8939,20.8939,20.8939,1000.0
2005-06-14 12:35:00,32.63,32.63,32.62,32.63,8400.0,20.8939,20.8939,20.8875,20.8939,8400.0
2005-06-14 12:40:00,32.63,32.64,32.63,32.63,3800.0,20.8939,20.9003,20.8939,20.8939,3800.0
2005-06-14 12:45:00,32.63,32.65,32.63,32.65,8400.0,20.8939,20.9067,20.8939,20.9067,8400.0
2005-06-14 12:50:00,32.65,32.66,32.64,32.64,4200.0,20.9067,20.9131,20.9003,20.9003,4200.0
2005-06-14 12:55:00,32.63,32.64,32.63,32.63,6600.0,20.8939,20.9003,20.8939,20.8939,6600.0
2005-06-14 13:00:00,32.63,32.63,32.6,32.6,16400.0,20.8939,20.8939,20.8747,20.8747,16400.0
2005-06-14 13:05:00,32.6,32.64,32.6,32.64,16000.0,20.8747,20.9003,20.8747,20.9003,16000.0
2005-06-14 13:10:00,32.64,32.64,32.62,32.63,18200.0,20.9003,20.9003,20.8875,20.8939,18200.0
2005-06-14 13:15:00,32.63,32.65,32.63,32.63,16600.0,20.8939,20.9067,20.8939,20.8939,16600.0
2005-06-14 13:20:00,32.64,32.65,32.63,32.63,11000.0,20.9003,20.9067,20.8939,20.8939,11000.0
2005-06-14 13:25:00,32.63,32.63,32.62,32.63,18000.0,20.8939,20.8939,20.8875,20.8939,18000.0
2005-06-14 13:30:00,32.63,32.64,32.63,32.63,11800.0,20.8939,20.9003,20.8939,20.8939,11800.0
2005-06-14 13:35:00,32.63,32.65,32.63,32.65,7000.0,20.8939,20.9067,20.8939,20.9067,7000.0
2005-06-14 13:40:00,32.65,32.66,32.64,32.65,13200.0,20.9067,20.9131,20.9003,20.9067,13200.0
2005-06-14 13:45:00,32.65,32.7,32.65,32.68,20200.0,20.9067,20.9387,20.9067,20.9259,20200.0
2005-06-14 13:50:00,32.67,32.67,32.65,32.65,3000.0,20.9195,20.9195,20.9067,20.9067,3000.0
2005-06-14 13:55:00,32.66,32.73,32.66,32.73,11400.0,20.9131,20.9579,20.9131,20.9579,11400.0
2005-06-14 14:00:00,32.72,32.72,32.7,32.71,9800.0,20.9515,20.9515,20.9387,20.9451,9800.0
2005-06-14 14:05:00,32.71,32.71,32.67,32.69,20000.0,20.9451,20.9451,20.9195,20.9323,20000.0
2005-06-14 14:10:00,32.68,32.68,32.63,32.65,16800.0,20.9259,20.9259,20.8939,20.9067,16800.0
2005-06-14 14:15:00,32.64,32.64,32.63,32.64,11600.0,20.9003,20.9003,20.8939,20.9003,11600.0
2005-06-14 14:20:00,32.65,32.65,32.62,32.63,19800.0,20.9067,20.9067,20.8875,20.8939,19800.0
2005-06-14 14:25:00,32.63,32.66,32.6,32.66,53200.0,20.8939,20.9131,20.8747,20.9131,53200.0
2005-06-14 14:30:00,32.67,32.67,32.63,32.66,19800.0,20.9195,20.9195,20.8939,20.9131,19800.0
2005-06-14 14:35:00,32.66,32.66,32.63,32.65,5800.0,20.9131,20.9131,20.8939,20.9067,5800.0
2005-06-14 14:40:00,32.64,32.64,32.63,32.63,7600.0,20.9003,20.9003,20.8939,20.8939,7600.0
2005-06-14 14:45:00,32.63,32.66,32.63,32.63,24400.0,20.8939,20.9131,20.8939,20.8939,24400.0
2005-06-14 14:50:00,32.63,32.64,32.62,32.62,14200.0,20.8939,20.9003,20.8875,20.8875,14200.0
2005-06-14 14:55:00,32.62,32.64,32.62,32.64,15000.0,20.8875,20.9003,20.8875,20.9003,15000.0
2005-06-14 15:00:00,32.63,32.65,32.62,32.63,13000.0,20.8939,20.9067,20.8875,20.8939,13000.0
2005-06-14 15:05:00,32.63,32.65,32.62,32.63,25600.0,20.8939,20.9067,20.8875,20.8939,25600.0
2005-06-14 15:10:00,32.63,32.63,32.62,32.62,34000.0,20.8939,20.8939,20.8875,20.8875,34000.0
2005-06-14 15:15:00,32.62,32.63,32.61,32.63,31000.0,20.8875,20.8939,20.8811,20.8939,31000.0
2005-06-14 15:20:00,32.62,32.65,32.62,32.64,18400.0,20.8875,20.9067,20.8875,20.9003,18400.0
2005-06-14 15:25:00,32.64,32.64,32.63,32.63,18000.0,20.9003,20.9003,20.8939,20.8939,18000.0
2005-06-14 15:30:00,32.63,32.63,32.6,32.6,31400.0,20.8939,20.8939,20.8747,20.8747,31400.0
2005-06-14 15:35:00,32.6,32.6,32.59,32.59,34800.0,20.8747,20.8747,20.8683,20.8683,34800.0
2005-06-14 15:40:00,32.59,32.62,32.59,32.62,34600.0,20.8683,20.8875,20.8683,20.8875,34600.0
2005-06-14 15:45:00,32.62,32.64,32.62,32.63,20800.0,20.8875,20.9003,20.8875,20.8939,20800.0
2005-06-14 15:50:00,32.63,32.68,32.63,32.65,42600.0,20.8939,20.9259,20.8939,20.9067,42600.0
2005-06-14 15:55:00,32.65,32.67,32.65,32.67,41000.0,20.9067,20.9195,20.9067,20.9195,41000.0
2005-06-15 09:30:00,32.95,32.95,32.88,32.88,31200.0,21.0988,21.0988,21.054,21.054,31200.0
2005-06-15 09:35:00,32.88,32.91,32.87,32.87,34000.0,21.054,21.0732,21.0476,21.0476,34000.0
2005-06-15 09:40:00,32.88,32.92,32.87,32.87,43000.0,21.054,21.0796,21.0476,21.0476,43000.0
2005-06-15 09:45:00,32.87,32.89,32.87,32.87,37600.0,21.0476,21.0604,21.0476,21.0476,37600.0
2005-06-15 09:50:00,32.87,32.88,32.83,32.85,23200.0,21.0476,21.054,21.0219,21.0347,23200.0
2005-06-15 09:55:00,32.84,32.85,32.77,32.77,12000.0,21.0283,21.0347,20.9835,20.9835,12000.0
2005-06-15 10:00:00,32.77,32.82,32.75,32.77,16200.0,20.9835,21.0155,20.9707,20.9835,16200.0
2005-06-15 10:05:00,32.77,32.81,32.75,32.75,19600.0,20.9835,21.0091,20.9707,20.9707,19600.0
2005-06-15 10:10:00,32.75,32.79,32.73,32.73,12200.0,20.9707,20.9963,20.9579,20.9579,12200.0
2005-06-15 10:15:00,32.72,32.77,32.71,32.77,2000.0,20.9515,20.9835,20.9451,20.9835,2000.0
2005-06-15 10:20:00,32.77,32.81,32.76,32.78,6200.0,20.9835,21.0091,20.9771,20.9899,6200.0
2005-06-15 10:25:00,32.79,32.79,32.75,32.76,20000.0,20.9963,20.9963,20.9707,20.9771,20000.0
2005-06-15 10:30:00,32.76,32.77,32.73,32.74,55200.0,20.9771,20.9835,20.9579,20.9643,55200.0
2005-06-15 10:35:00,32.74,32.74,32.68,32.68,23600.0,20.9643,20.9643,20.9259,20.9259,23600.0
2005-06-15 10:40:00,32.68,32.71,32.67,32.68,10400.0,20.9259,20.9451,20.9195,20.9259,10400.0
2005-06-15 10:45:00,32.68,32.68,32.65,32.67,11800.0,20.9259,20.9259,20.9067,20.9195,11800.0
2005-06-15 10:50:00,32.66,32.7,32.66,32.67,24000.0,20.9131,20.9387,20.9131,20.9195,24000.0
2005-06-15 10:55:00,32.67,32.68,32.65,32.66,41000.0,20.9195,20.9259,20.9067,20.9131,41000.0
2005-06-15 11:00:00,32.66,32.66,32.63,32.65,27400.0,20.9131,20.9131,20.8939,20.9067,27400.0
2005-06-15 11:05:00,32.67,32.7,32.66,32.7,24400.0,20.9195,20.9387,20.9131,20.9387,24400.0
2005-06-15 11:10:00,32.74,32.74,32.69,32.69,7200.0,20.9643,20.9643,20.9323,20.9323,7200.0
2005-06-15 11:15:00,32.68,32.69,32.66,32.66,5400.0,20.9259,20.9323,20.9131,20.9131,5400.0
2005-06-15 11:20:00,32.66,32.69,32.66,32.69,7800.0,20.9131,20.9323,20.9131,20.9323,7800.0
2005-06-15 11:25:00,32.69,32.69,32.67,32.67,9600.0,20.9323,20.9323,20.9195,20.9195,9600.0
2005-06-15 11:30:00,32.68,32.71,32.68,32.69,5600.0,20.9259,20.9451,20.9259,20.9323,5600.0
2005-06-15 11:35:00,32.7,32.71,32.69,32.71,7400.0,20.9387,20.9451,20.9323,20.9451,7400.0
2005-06-15 11:40:00,32.71,32.71,32.69,32.7,8000.0,20.9451,20.9451,20.9323,20.9387,8000.0
2005-06-15 11:45:00,32.7,32.7,32.67,32.68,18000.0,20.9387,20.9387,20.9195,20.9259,18000.0
2005-06-15 11:50:00,32.68,32.7,32.68,32.69,3000.0,20.9259,20.9387,20.9259,20.9323,3000.0
2005-06-15 11:55:00,32.67,32.67,32.66,32.66,3000.0,20.9195,20.9195,20.9131,20.9131,3000.0
2005-06-15 12:00:00,32.67,32.68,32.66,32.67,3400.0,20.9195,20.9259,20.9131,20.9195,3400.0
2005-06-15 12:05:00,32.67,32.71,32.65,32.7,3600.0,20.9195,20.9451,20.9067,20.9387,3600.0
2005-06-15 12:10:00,32.71,32.72,32.71,32.71,1200.0,20.9451,20.9515,20.9451,20.9451,1200.0
2005-06-15 12:15:00,32.7,32.71,32.66,32.66,3200.0,20.9387,20.9451,20.9131,20.9131,3200.0
2005-06-15 12:20:00,32.66,32.67,32.65,32.65,1800.0,20.9131,20.9195,20.9067,20.9067,1800.0
2005-06-15 12:25:00,32.67,32.67,32.64,32.65,5200.0,20.9195,20.9195,20.9003,20.9067,5200.0
2005-06-15 12:30:00,32.65,32.72,32.65,32.71,4000.0,20.9067,20.9515,20.9067,20.9451,4000.0
2005-06-15 12:35:00,32.68,32.69,32.68,32.69,800.0,20.9259,20.9323,20.9259,20.9323,800.0
2005-06-15 12:40:00,32.69,32.69,32.65,32.66,3600.0,20.9323,20.9323,20.9067,20.9131,3600.0
2005-06-15 12:45:00,32.66,32.68,32.66,32.66,2200.0,20.9131,20.9259,20.9131,20.9131,2200.0
2005-06-15 12:50:00,32.66,32.68,32.65,32.67,9800.0,20.9131,20.9259,20.9067,20.9195,9800.0
2005-06-15 12:55:00,32.67,32.68,32.66,32.68,5200.0,20.9195,20.9259,20.9131,20.9259,5200.0
2005-06-15 13:00:00,32.68,32.7,32.68,32.68,3400.0,20.9259,20.9387,20.9259,20.9259,3400.0
2005-06-15 13:05:00,32.67,32.72,32.67,32.72,1400.0,20.9195,20.9515,20.9195,20.9515,1400.0
2005-06-15 13:10:00,32.7,32.7,32.67,32.67,7600.0,20.9387,20.9387,20.9195,20.9195,7600.0
2005-06-15 13:15:00,32.68,32.68,32.66,32.66,2600.0,20.9259,20.9259,20.9131,20.9131,2600.0
2005-06-15 13:20:00,32.66,32.66,32.63,32.63,3400.0,20.9131,20.9131,20.8939,20.8939,3400.0
2005-06-15 13:25:00,32.63,32.65,32.63,32.63,7000.0,20.8939,20.9067,20.8939,20.8939,7000.0
2005-06-15 13:30:00,32.63,32.67,32.62,32.62,8600.0,20.8939,20.9195,20.8875,20.8875,8600.0
2005-06-15 13:35:00,32.63,32.66,32.63,32.66,6400.0,20.8939,20.9131,20.8939,20.9131,6400.0
2005-06-15 13:40:00,32.67,32.67,32.63,32.66,10200.0,20.9195,20.9195,20.8939,20.9131,10200.0
2005-06-15 13:45:00,32.65,32.68,32.65,32.68,8600.0,20.9067,20.9259,20.9067,20.9259,8600.0
2005-06-15 13:50:00,32.67,32.7,32.67,32.7,3800.0,20.9195,20.9387,20.9195,20.9387,3800.0
2005-06-15 13:55:00,32.7,32.75,32.7,32.73,18600.0,20.9387,20.9707,20.9387,20.9579,18600.0
2005-06-15 14:00:00,32.74,32.75,32.71,32.74,14000.0,20.9643,20.9707,20.9451,20.9643,14000.0
2005-06-15 14:05:00,32.74,32.74,32.69,32.69,3800.0,20.9643,20.9643,20.9323,20.9323,3800.0
2005-06-15 14:10:00,32.69,32.69,32.68,32.68,3400.0,20.9323,20.9323,20.9259,20.9259,3400.0
2005-06-15 14:15:00,32.68,32.76,32.67,32.75,30800.0,20.9259,20.9771,20.9195,20.9707,30800.0
2005-06-15 14:20:00,32.76,32.76,32.67,32.69,16000.0,20.9771,20.9771,20.9195,20.9323,16000.0
2005-06-15 14:25:00,32.68,32.7,32.65,32.7,7800.0,20.9259,20.9387,20.9067,20.9387,7800.0
2005-06-15 14:30:00,32.7,32.7,32.66,32.69,6800.0,20.9387,20.9387,20.9131,20.9323,6800.0
2005-06-15 14:35:00,32.7,32.71,32.65,32.65,6200.0,20.9387,20.9451,20.9067,20.9067,6200.0
2005-06-15 14:40:00,32.66,32.72,32.65,32.7,9400.0,20.9131,20.9515,20.9067,20.9387,9400.0
2005-06-15 14:45:00,32.7,32.74,32.7,32.71,5200.0,20.9387,20.9643,20.9387,20.9451,5200.0
2005-06-15 14:50:00,32.72,32.76,32.7,32.7,8200.0,20.9515,20.9771,20.9387,20.9387,8200.0
2005-06-15 14:55:00,32.71,32.73,32.71,32.72,5800.0,20.9451,20.9579,20.9451,20.9515,5800.0
2005-06-15 15:00:00,32.71,32.72,32.69,32.69,5800.0,20.9451,20.9515,20.9323,20.9323,5800.0
2005-06-15 15:05:00,32.68,32.69,32.66,32.68,10400.0,20.9259,20.9323,20.9131,20.9259,10400.0
2005-06-15 15:10:00,32.68,32.71,32.68,32.71,3800.0,20.9259,20.9451,20.9259,20.9451,3800.0
2005-06-15 15:15:00,32.71,32.74,32.71,32.74,4600.0,20.9451,20.9643,20.9451,20.9643,4600.0
2005-06-15 15:20:00,32.72,32.76,32.72,32.76,6400.0,20.9515,20.9771,20.9515,20.9771,6400.0
2005-06-15 15:25:00,32.76,32.77,32.75,32.77,7800.0,20.9771,20.9835,20.9707,20.9835,7800.0
2005-06-15 15:30:00,32.77,32.84,32.77,32.84,7400.0,20.9835,21.0283,20.9835,21.0283,7400.0
2005-06-15 15:35:00,32.83,32.83,32.78,32.79,8400.0,21.0219,21.0219,20.9899,20.9963,8400.0
2005-06-15 15:40:00,32.79,32.83,32.79,32.81,22000.0,20.9963,21.0219,20.9963,21.0091,22000.0
2005-06-15 15:45:00,32.81,32.83,32.79,32.81,13200.0,21.0091,21.0219,20.9963,21.0091,13200.0
2005-06-15 15:50:00,32.82,32.87,32.82,32.85,23400.0,21.0155,21.0476,21.0155,21.0347,23400.0
2005-06-15 15:55:00,32.85,32.91,32.85,32.88,27200.0,21.0347,21.0732,21.0347,21.054,27200.0
2005-06-16 09:30:00,32.95,33.05,32.95,33.05,22400.0,21.0988,21.1628,21.0988,21.1628,22400.0
2005-06-16 09:35:00,33.05,33.1,33.01,33.08,19600.0,21.1628,21.1948,21.1372,21.182,19600.0
2005-06-16 09:40:00,33.09,33.21,33.07,33.21,34600.0,21.1884,21.2653,21.1756,21.2653,34600.0
2005-06-16 09:45:00,33.21,33.22,33.13,33.2,42200.0,21.2653,21.2717,21.214,21.2589,42200.0
2005-06-16 09:50:00,33.2,33.21,33.15,33.18,31000.0,21.2589,21.2653,21.2268,21.2461,31000.0
2005-06-16 09:55:00,33.18,33.25,33.18,33.23,30600.0,21.2461,21.2909,21.2461,21.2781,30600.0
2005-06-16 10:00:00,33.24,33.35,33.23,33.33,30200.0,21.2845,21.3549,21.2781,21.3421,30200.0
2005-06-16 10:05:00,33.33,33.42,33.31,33.4,43600.0,21.3421,21.3997,21.3293,21.3869,43600.0
2005-06-16 10:10:00,33.39,33.46,33.39,33.45,36400.0,21.3805,21.4253,21.3805,21.4189,36400.0
2005-06-16 10:15:00,33.44,33.45,33.43,33.43,18800.0,21.4125,21.4189,21.4061,21.4061,18800.0
2005-06-16 10:20:00,33.44,33.49,33.44,33.48,28600.0,21.4125,21.4446,21.4125,21.4382,28600.0
2005-06-16 10:25:00,33.49,33.57,33.49,33.56,34800.0,21.4446,21.4958,21.4446,21.4894,34800.0
2005-06-16 10:30:00,33.56,33.6,33.54,33.6,64600.0,21.4894,21.515,21.4766,21.515,64600.0
2005-06-16 10:35:00,33.6,33.62,33.59,33.62,23400.0,21.515,21.5278,21.5086,21.5278,23400.0
2005-06-16 10:40:00,33.62,33.72,33.62,33.71,42200.0,21.5278,21.5918,21.5278,21.5854,42200.0
2005-06-16 10:45:00,33.7,33.71,33.65,33.7,59400.0,21.579,21.5854,21.547,21.579,59400.0
2005-06-16 10:50:00,33.7,33.79,33.7,33.79,93200.0,21.579,21.6367,21.579,21.6367,93200.0
2005-06-16 10:55:00,33.78,33.78,33.73,33.73,16800.0,21.6302,21.6302,21.5982,21.5982,16800.0
2005-06-16 11:00:00,33.73,33.76,33.67,33.67,20400.0,21.5982,21.6174,21.5598,21.5598,20400.0
2005-06-16 11:05:00,33.66,33.66,33.6,33.6,34800.0,21.5534,21.5534,21.515,21.515,34800.0
2005-06-16 11:10:00,33.6,33.6,33.59,33.59,10200.0,21.515,21.515,21.5086,21.5086,10200.0
2005-06-16 11:15:00,33.58,33.59,33.56,33.56,11000.0,21.5022,21.5086,21.4894,21.4894,11000.0
2005-06-16 11:20:00,33.57,33.58,33.56,33.57,8600.0,21.4958,21.5022,21.4894,21.4958,8600.0
2005-06-16 11:25:00,33.58,33.59,33.55,33.55,6800.0,21.5022,21.5086,21.483,21.483,6800.0
2005-06-16 11:30:00,33.55,33.57,33.54,33.57,21800.0,21.483,21.4958,21.4766,21.4958,21800.0
2005-06-16 11:35:00,33.57,33.59,33.53,33.53,22400.0,21.4958,21.5086,21.4702,21.4702,22400.0
2005-06-16 11:40:00,33.54,33.56,33.54,33.55,11600.0,21.4766,21.4894,21.4766,21.483,11600.0
2005-06-16 11:45:00,33.55,33.61,33.55,33.6,13200.0,21.483,21.5214,21.483,21.515,13200.0
2005-06-16 11:50:00,33.6,33.63,33.6,33.63,6200.0,21.515,21.5342,21.515,21.5342,6200.0
2005-06-16 11:55:00,33.62,33.62,33.6,33.6,4200.0,21.5278,21.5278,21.515,21.515,4200.0
2005-06-16 12:00:00,33.6,33.6,33.58,33.59,14600.0,21.515,21.515,21.5022,21.5086,14600.0
2005-06-16 12:05:00,33.6,33.6,33.57,33.57,8000.0,21.515,21.515,21.4958,21.4958,8000.0
2005-06-16 12:10:00,33.56,33.56,33.45,33.46,18000.0,21.4894,21.4894,21.4189,21.4253,18000.0
2005-06-16 12:15:00,33.45,33.5,33.45,33.5,12800.0,21.4189,21.451,21.4189,21.451,12800.0
2005-06-16 12:20:00,33.51,33.51,33.49,33.51,8000.0,21.4574,21.4574,21.4446,21.4574,8000.0
2005-06-16 12:25:00,33.5,33.5,33.49,33.49,4200.0,21.451,21.451,21.4446,21.4446,4200.0
2005-06-16 12:30:00,33.49,33.52,33.49,33.49,6200.0,21.4446,21.4638,21.4446,21.4446,6200.0
2005-06-16 12:35:00,33.5,33.52,33.49,33.52,7800.0,21.451,21.4638,21.4446,21.4638,7800.0
2005-06-16 12:40:00,33.5,33.53,33.49,33.5,17400.0,21.451,21.4702,21.4446,21.451,17400.0
2005-06-16 12:45:00,33.5,33.51,33.5,33.51,7000.0,21.451,21.4574,21.451,21.4574,7000.0
2005-06-16 12:50:00,33.5,33.51,33.5,33.51,5000.0,21.451,21.4574,21.451,21.4574,5000.0
2005-06-16 12:55:00,33.5,33.5,33.48,33.48,19400.0,21.451,21.451,21.4382,21.4382,19400.0
2005-06-16 13:00:00,33.48,33.49,33.46,33.49,7600.0,21.4382,21.4446,21.4253,21.4446,7600.0
2005-06-16 13:05:00,33.49,33.49,33.48,33.48,8800.0,21.4446,21.4446,21.4382,21.4382,8800.0
2005-06-16 13:10:00,33.48,33.48,33.47,33.47,1800.0,21.4382,21.4382,21.4317,21.4317,1800.0
2005-06-16 13:15:00,33.47,33.49,33.47,33.49,5400.0,21.4317,21.4446,21.4317,21.4446,5400.0
2005-06-16 13:20:00,33.49,33.49,33.49,33.49,2400.0,21.4446,21.4446,21.4446,21.4446,2400.0
2005-06-16 13:25:00,33.49,33.49,33.47,33.49,11800.0,21.4446,21.4446,21.4317,21.4446,11800.0
2005-06-16 13:30:00,33.48,33.49,33.48,33.49,9200.0,21.4382,21.4446,21.4382,21.4446,9200.0
2005-06-16 13:35:00,33.49,33.51,33.48,33.48,9600.0,21.4446,21.4574,21.4382,21.4382,9600.0
2005-06-16 13:40:00,33.48,33.48,33.46,33.46,5400.0,21.4382,21.4382,21.4253,21.4253,5400.0
2005-06-16 13:45:00,33.45,33.47,33.44,33.44,6600.0,21.4189,21.4317,21.4125,21.4125,6600.0
2005-06-16 13:50:00,33.45,33.45,33.4,33.4,6800.0,21.4189,21.4189,21.3869,21.3869,6800.0
2005-06-16 13:55:00,33.39,33.4,33.38,33.4,12000.0,21.3805,21.3869,21.3741,21.3869,12000.0
2005-06-16 14:00:00,33.4,33.42,33.39,33.42,14800.0,21.3869,21.3997,21.3805,21.3997,14800.0
2005-06-16 14:05:00,33.43,33.43,33.41,33.42,10400.0,21.4061,21.4061,21.3933,21.3997,10400.0
2005-06-16 14:10:00,33.42,33.42,33.4,33.4,6600.0,21.3997,21.3997,21.3869,21.3869,6600.0
2005-06-16 14:15:00,33.4,33.41,33.4,33.4,12800.0,21.3869,21.3933,21.3869,21.3869,12800.0
2005-06-16 14:20:00,33.4,33.41,33.39,33.41,15600.0,21.3869,21.3933,21.3805,21.3933,15600.0
2005-06-16 14:25:00,33.41,33.42,33.4,33.42,7600.0,21.3933,21.3997,21.3869,21.3997,7600.0
2005-06-16 14:30:00,33.41,33.43,33.4,33.4,18800.0,21.3933,21.4061,21.3869,21.3869,18800.0
2005-06-16 14:35:00,33.4,33.4,33.39,33.4,11000.0,21.3869,21.3869,21.3805,21.3869,11000.0
2005-06-16 14:40:00,33.4,33.42,33.4,33.4,18800.0,21.3869,21.3997,21.3869,21.3869,18800.0
2005-06-16 14:45:00,33.39,33.45,33.39,33.41,23800.0,21.3805,21.4189,21.3805,21.3933,23800.0
2005-06-16 14:50:00,33.43,33.43,33.42,33.42,7600.0,21.4061,21.4061,21.3997,21.3997,7600.0
2005-06-16 14:55:00,33.42,33.43,33.41,33.43,16800.0,21.3997,21.4061,21.3933,21.4061,16800.0
2005-06-16 15:00:00,33.43,33.46,33.43,33.45,15800.0,21.4061,21.4253,21.4061,21.4189,15800.0
2005-06-16 15:05:00,33.45,33.45,33.43,33.43,14400.0,21.4189,21.4189,21.4061,21.4061,14400.0
2005-06-16 15:10:00,33.43,33.48,33.42,33.48,19600.0,21.4061,21.4382,21.3997,21.4382,19600.0
2005-06-16 15:15:00,33.46,33.49,33.46,33.46,22000.0,21.4253,21.4446,21.4253,21.4253,22000.0
2005-06-16 15:20:00,33.45,33.45,33.44,33.44,11200.0,21.4189,21.4189,21.4125,21.4125,11200.0
2005-06-16 15:25:00,33.44,33.52,33.44,33.47,24800.0,21.4125,21.4638,21.4125,21.4317,24800.0
2005-06-16 15:30:00,33.47,33.48,33.47,33.47,10600.0,21.4317,21.4382,21.4317,21.4317,10600.0
2005-06-16 15:35:00,33.47,33.49,33.47,33.49,8800.0,21.4317,21.4446,21.4317,21.4446,8800.0
2005-06-16 15:40:00,33.49,33.51,33.46,33.46,38800.0,21.4446,21.4574,21.4253,21.4253,38800.0
2005-06-16 15:45:00,33.45,33.47,33.43,33.47,15000.0,21.4189,21.4317,21.4061,21.4317,15000.0
2005-06-16 15:50:00,33.47,33.48,33.45,33.48,25800.0,21.4317,21.4382,21.4189,21.4382,25800.0
2005-06-16 15:55:00,33.47,33.48,33.44,33.47,31000.0,21.4317,21.4382,21.4125,21.4317,31000.0
2005-06-17 09:30:00,33.85,33.85,33.63,33.71,465200.0,21.6751,21.6751,21.5342,21.5854,465200.0
2005-06-17 09:35:00,33.71,33.71,33.51,33.51,20800.0,21.5854,21.5854,21.4574,21.4574,20800.0
2005-06-17 09:40:00,33.51,33.6,33.49,33.54,33800.0,21.4574,21.515,21.4446,21.4766,33800.0
2005-06-17 09:45:00,33.54,33.65,33.52,33.58,32000.0,21.4766,21.547,21.4638,21.5022,32000.0
2005-06-17 09:50:00,33.58,33.68,33.56,33.66,50600.0,21.5022,21.5662,21.4894,21.5534,50600.0
2005-06-17 09:55:00,33.66,33.67,33.58,33.58,28800.0,21.5534,21.5598,21.5022,21.5022,28800.0
2005-06-17 10:00:00,33.58,33.58,33.49,33.5,12600.0,21.5022,21.5022,21.4446,21.451,12600.0
2005-06-17 10:05:00,33.49,33.55,33.49,33.52,16800.0,21.4446,21.483,21.4446,21.4638,16800.0
2005-06-17 10:10:00,33.52,33.62,33.51,33.6,13400.0,21.4638,21.5278,21.4574,21.515,13400.0
2005-06-17 10:15:00,33.6,33.6,33.48,33.51,22000.0,21.515,21.515,21.4382,21.4574,22000.0
2005-06-17 10:20:00,33.51,33.55,33.51,33.52,18200.0,21.4574,21.483,21.4574,21.4638,18200.0
2005-06-17 10:25:00,33.54,33.56,33.51,33.52,9400.0,21.4766,21.4894,21.4574,21.4638,9400.0
2005-06-17 10:30:00,33.52,33.58,33.52,33.56,19400.0,21.4638,21.5022,21.4638,21.4894,19400.0
2005-06-17 10:35:00,33.57,33.6,33.57,33.58,18200.0,21.4958,21.515,21.4958,21.5022,18200.0
2005-06-17 10:40:00,33.56,33.59,33.56,33.58,13400.0,21.4894,21.5086,21.4894,21.5022,13400.0
2005-06-17 10:45:00,33.59,33.6,33.58,33.59,7400.0,21.5086,21.515,21.5022,21.5086,7400.0
2005-06-17 10:50:00,33.6,33.63,33.58,33.6,21800.0,21.515,21.5342,21.5022,21.515,21800.0
2005-06-17 10:55:00,33.6,33.6,33.54,33.54,8200.0,21.515,21.515,21.4766,21.4766,8200.0
2005-06-17 11:00:00,33.54,33.61,33.53,33.57,20200.0,21.4766,21.5214,21.4702,21.4958,20200.0
2005-06-17 11:05:00,33.57,33.58,33.54,33.56,17400.0,21.4958,21.5022,21.4766,21.4894,17400.0
2005-06-17 11:10:00,33.56,33.56,33.52,33.53,11200.0,21.4894,21.4894,21.4638,21.4702,11200.0
2005-06-17 11:15:00,33.54,33.55,33.52,33.52,13200.0,21.4766,21.483,21.4638,21.4638,13200.0
2005-06-17 11:20:00,33.52,33.54,33.49,33.54,16200.0,21.4638,21.4766,21.4446,21.4766,16200.0
2005-06-17 11:25:00,33.55,33.55,33.51,33.51,11600.0,21.483,21.483,21.4574,21.4574,11600.0
2005-06-17 11:30:00,33.5,33.51,33.46,33.46,7400.0,21.451,21.4574,21.4253,21.4253,7400.0
2005-06-17 11:35:00,33.45,33.48,33.43,33.43,11600.0,21.4189,21.4382,21.4061,21.4061,11600.0
2005-06-17 11:40:00,33.44,33.44,33.42,33.42,2600.0,21.4125,21.4125,21.3997,21.3997,2600.0
2005-06-17 11:45:00,33.42,33.42,33.35,33.35,10400.0,21.3997,21.3997,21.3549,21.3549,10400.0
2005-06-17 11:50:00,33.35,33.36,33.33,33.35,18000.0,21.3549,21.3613,21.3421,21.3549,18000.0
2005-06-17 11:55:00,33.35,33.35,33.33,33.35,12600.0,21.3549,21.3549,21.3421,21.3549,12600.0
2005-06-17 12:00:00,33.35,33.37,33.35,33.37,3600.0,21.3549,21.3677,21.3549,21.3677,3600.0
2005-06-17 12:05:00,33.38,33.38,33.35,33.36,3000.0,21.3741,21.3741,21.3549,21.3613,3000.0
2005-06-17 12:10:00,33.35,33.37,33.35,33.37,3600.0,21.3549,21.3677,21.3549,21.3677,3600.0
2005-06-17 12:15:00,33.37,33.37,33.36,33.37,3600.0,21.3677,21.3677,21.3613,21.3677,3600.0
2005-06-17 12:20:00,33.36,33.37,33.35,33.36,3400.0,21.3613,21.3677,21.3549,21.3613,3400.0
2005-06-17 12:25:00,33.36,33.36,33.35,33.35,2400.0,21.3613,21.3613,21.3549,21.3549,2400.0
2005-06-17 12:30:00,33.35,33.38,33.35,33.36,12000.0,21.3549,21.3741,21.3549,21.3613,12000.0
2005-06-17 12:35:00,33.36,33.38,33.36,33.37,5400.0,21.3613,21.3741,21.3613,21.3677,5400.0
2005-06-17 12:40:00,33.38,33.38,33.37,33.38,5400.0,21.3741,21.3741,21.3677,21.3741,5400.0
2005-06-17 12:45:00,33.37,33.37,33.35,33.35,4000.0,21.3677,21.3677,21.3549,21.3549,4000.0
2005-06-17 12:50:00,33.35,33.37,33.35,33.35,10600.0,21.3549,21.3677,21.3549,21.3549,10600.0
2005-06-17 12:55:00,33.35,33.36,33.35,33.36,4000.0,21.3549,21.3613,21.3549,21.3613,4000.0
2005-06-17 13:00:00,33.37,33.37,33.33,33.33,4000.0,21.3677,21.3677,21.3421,21.3421,4000.0
2005-06-17 13:05:00,33.33,33.33,33.32,33.32,2400.0,21.3421,21.3421,21.3357,21.3357,2400.0
2005-06-17 13:10:00,33.32,33.39,33.31,33.36,15800.0,21.3357,21.3805,21.3293,21.3613,15800.0
2005-06-17 13:15:00,33.36,33.38,33.35,33.35,4800.0,21.3613,21.3741,21.3549,21.3549,4800.0
2005-06-17 13:20:00,33.35,33.35,33.35,33.35,2000.0,21.3549,21.3549,21.3549,21.3549,2000.0
2005-06-17 13:25:00,33.34,33.35,33.34,33.35,4000.0,21.3485,21.3549,21.3485,21.3549,4000.0
2005-06-17 13:30:00,33.35,33.37,33.34,33.37,8600.0,21.3549,21.3677,21.3485,21.3677,8600.0
2005-06-17 13:35:00,33.37,33.37,33.34,33.37,9400.0,21.3677,21.3677,21.3485,21.3677,9400.0
2005-06-17 13:40:00,33.37,33.38,33.36,33.38,5000.0,21.3677,21.3741,21.3613,21.3741,5000.0
2005-06-17 13:45:00,33.38,33.38,33.37,33.38,2800.0,21.3741,21.3741,21.3677,21.3741,2800.0
2005-06-17 13:50:00,33.37,33.37,33.35,33.37,11600.0,21.3677,21.3677,21.3549,21.3677,11600.0
2005-06-17 13:55:00,33.37,33.37,33.34,33.36,5400.0,21.3677,21.3677,21.3485,21.3613,5400.0
2005-06-17 14:00:00,33.35,33.37,33.35,33.37,5200.0,21.3549,21.3677,21.3549,21.3677,5200.0
2005-06-17 14:05:00,33.35,33.44,33.35,33.42,15000.0,21.3549,21.4125,21.3549,21.3997,15000.0
2005-06-17 14:10:00,33.42,33.42,33.4,33.4,6600.0,21.3997,21.3997,21.3869,21.3869,6600.0
2005-06-17 14:15:00,33.4,33.4,33.37,33.37,4000.0,21.3869,21.3869,21.3677,21.3677,4000.0
2005-06-17 14:20:00,33.37,33.39,33.37,33.38,5200.0,21.3677,21.3805,21.3677,21.3741,5200.0
2005-06-17 14:25:00,33.38,33.38,33.35,33.35,10000.0,21.3741,21.3741,21.3549,21.3549,10000.0
2005-06-17 14:30:00,33.35,33.35,33.34,33.34,7600.0,21.3549,21.3549,21.3485,21.3485,7600.0
2005-06-17 14:35:00,33.34,33.35,33.34,33.34,3600.0,21.3485,21.3549,21.3485,21.3485,3600.0
2005-06-17 14:40:00,33.34,33.35,33.34,33.35,6800.0,21.3485,21.3549,21.3485,21.3549,6800.0
2005-06-17 14:45:00,33.35,33.36,33.35,33.36,4800.0,21.3549,21.3613,21.3549,21.3613,4800.0
2005-06-17 14:50:00,33.35,33.38,33.35,33.38,17200.0,21.3549,21.3741,21.3549,21.3741,17200.0
2005-06-17 14:55:00,33.38,33.38,33.34,33.34,7000.0,21.3741,21.3741,21.3485,21.3485,7000.0
2005-06-17 15:00:00,33.34,33.36,33.34,33.35,5400.0,21.3485,21.3613,21.3485,21.3549,5400.0
2005-06-17 15:05:00,33.35,33.37,33.35,33.36,9200.0,21.3549,21.3677,21.3549,21.3613,9200.0
2005-06-17 15:10:00,33.36,33.37,33.35,33.35,9000.0,21.3613,21.3677,21.3549,21.3549,9000.0
2005-06-17 15:15:00,33.35,33.37,33.35,33.37,9400.0,21.3549,21.3677,21.3549,21.3677,9400.0
2005-06-17 15:20:00,33.38,33.38,33.35,33.38,14000.0,21.3741,21.3741,21.3549,21.3741,14000.0
2005-06-17 15:25:00,33.38,33.4,33.38,33.4,15400.0,21.3741,21.3869,21.3741,21.3869,15400.0
2005-06-17 15:30:00,33.4,33.44,33.4,33.41,24400.0,21.3869,21.4125,21.3869,21.3933,24400.0
2005-06-17 15:35:00,33.41,33.41,33.37,33.4,13800.0,21.3933,21.3933,21.3677,21.3869,13800.0
2005-06-17 15:40:00,33.4,33.4,33.38,33.38,16800.0,21.3869,21.3869,21.3741,21.3741,16800.0
2005-06-17 15:45:00,33.38,33.38,33.35,33.37,25200.0,21.3741,21.3741,21.3549,21.3677,25200.0
2005-06-17 15:50:00,33.37,33.37,33.34,33.34,27800.0,21.3677,21.3677,21.3485,21.3485,27800.0
2005-06-17 15:55:00,33.35,33.36,33.33,33.35,54400.0,21.3549,21.3613,21.3421,21.3549,54400.0
2005-06-20 09:30:00,33.15,33.18,33.06,33.07,27600.0,21.2268,21.2461,21.1692,21.1756,27600.0
2005-06-20 09:35:00,33.06,33.08,32.98,33.0,15200.0,21.1692,21.182,21.118,21.1308,15200.0
2005-06-20 09:40:00,32.96,33.05,32.96,33.03,15000.0,21.1052,21.1628,21.1052,21.15,15000.0
2005-06-20 09:45:00,33.03,33.03,32.98,33.02,21000.0,21.15,21.15,21.118,21.1436,21000.0
2005-06-20 09:50:00,33.02,33.06,32.95,32.99,26800.0,21.1436,21.1692,21.0988,21.1244,26800.0
2005-06-20 09:55:00,32.97,33.02,32.97,33.01,12000.0,21.1116,21.1436,21.1116,21.1372,12000.0
2005-06-20 10:00:00,33.01,33.01,32.95,32.95,14000.0,21.1372,21.1372,21.0988,21.0988,14000.0
2005-06-20 10:05:00,32.96,32.97,32.95,32.97,5400.0,21.1052,21.1116,21.0988,21.1116,5400.0
2005-06-20 10:10:00,32.96,32.96,32.94,32.95,7600.0,21.1052,21.1052,21.0924,21.0988,7600.0
2005-06-20 10:15:00,32.95,32.96,32.93,32.96,6800.0,21.0988,21.1052,21.086,21.1052,6800.0
2005-06-20 10:20:00,32.94,32.98,32.94,32.96,6800.0,21.0924,21.118,21.0924,21.1052,6800.0
2005-06-20 10:25:00,32.97,32.97,32.92,32.93,10200.0,21.1116,21.1116,21.0796,21.086,10200.0
2005-06-20 10:30:00,32.93,32.94,32.92,32.93,10600.0,21.086,21.0924,21.0796,21.086,10600.0
2005-06-20 10:35:00,32.92,32.99,32.92,32.99,14200.0,21.0796,21.1244,21.0796,21.1244,14200.0
2005-06-20 10:40:00,32.99,33.0,32.96,32.96,9200.0,21.1244,21.1308,21.1052,21.1052,9200.0
2005-06-20 10:45:00,32.95,32.97,32.95,32.97,7600.0,21.0988,21.1116,21.0988,21.1116,7600.0
2005-06-20 10:50:00,32.97,32.97,32.92,32.92,5800.0,21.1116,21.1116,21.0796,21.0796,5800.0
2005-06-20 10:55:00,32.92,32.94,32.91,32.94,14000.0,21.0796,21.0924,21.0732,21.0924,14000.0
2005-06-20 11:00:00,32.94,32.97,32.93,32.95,8800.0,21.0924,21.1116,21.086,21.0988,8800.0
2005-06-20 11:05:00,32.96,32.97,32.95,32.95,6600.0,21.1052,21.1116,21.0988,21.0988,6600.0
2005-06-20 11:10:00,32.95,32.95,32.93,32.95,9600.0,21.0988,21.0988,21.086,21.0988,9600.0
2005-06-20 11:15:00,32.94,32.94,32.89,32.89,9800.0,21.0924,21.0924,21.0604,21.0604,9800.0
2005-06-20 11:20:00,32.89,32.9,32.89,32.89,6600.0,21.0604,21.0668,21.0604,21.0604,6600.0
2005-06-20 11:25:00,32.88,32.9,32.84,32.9,7400.0,21.054,21.0668,21.0283,21.0668,7400.0
2005-06-20 11:30:00,32.9,32.9,32.87,32.87,3800.0,21.0668,21.0668,21.0476,21.0476,3800.0
2005-06-20 11:35:00,32.86,32.87,32.86,32.86,1800.0,21.0411,21.0476,21.0411,21.0411,1800.0
2005-06-20 11:40:00,32.86,32.87,32.85,32.87,5800.0,21.0411,21.0476,21.0347,21.0476,5800.0
2005-06-20 11:45:00,32.87,32.87,32.85,32.87,3200.0,21.0476,21.0476,21.0347,21.0476,3200.0
2005-06-20 11:50:00,32.87,32.87,32.86,32.87,4800.0,21.0476,21.0476,21.0411,21.0476,4800.0
2005-06-20 11:55:00,32.87,32.89,32.87,32.89,5200.0,21.0476,21.0604,21.0476,21.0604,5200.0
2005-06-20 12:00:00,32.89,32.93,32.89,32.93,5000.0,21.0604,21.086,21.0604,21.086,5000.0
2005-06-20 12:05:00,32.94,32.94,32.92,32.93,12600.0,21.0924,21.0924,21.0796,21.086,12600.0
2005-06-20 12:10:00,32.93,32.93,32.91,32.93,3600.0,21.086,21.086,21.0732,21.086,3600.0
2005-06-20 12:15:00,32.93,32.93,32.92,32.93,4000.0,21.086,21.086,21.0796,21.086,4000.0
2005-06-20 12:20:00,32.94,32.94,32.92,32.92,5000.0,21.0924,21.0924,21.0796,21.0796,5000.0
2005-06-20 12:25:00,32.92,32.95,32.91,32.93,7600.0,21.0796,21.0988,21.0732,21.086,7600.0
2005-06-20 12:30:00,32.93,32.95,32.93,32.95,3000.0,21.086,21.0988,21.086,21.0988,3000.0
2005-06-20 12:35:00,32.95,32.95,32.93,32.93,4600.0,21.0988,21.0988,21.086,21.086,4600.0
2005-06-20 12:40:00,32.94,32.96,32.93,32.96,5600.0,21.0924,21.1052,21.086,21.1052,5600.0
2005-06-20 12:45:00,32.95,32.95,32.93,32.93,5200.0,21.0988,21.0988,21.086,21.086,5200.0
2005-06-20 12:50:00,32.94,32.94,32.91,32.91,3200.0,21.0924,21.0924,21.0732,21.0732,3200.0
2005-06-20 12:55:00,32.92,32.93,32.91,32.93,13600.0,21.0796,21.086,21.0732,21.086,13600.0
2005-06-20 13:00:00,32.93,32.93,32.89,32.9,10000.0,21.086,21.086,21.0604,21.0668,10000.0
2005-06-20 13:05:00,32.91,32.93,32.91,32.92,3400.0,21.0732,21.086,21.0732,21.0796,3400.0
2005-06-20 13:10:00,32.92,32.92,32.85,32.88,20800.0,21.0796,21.0796,21.0347,21.054,20800.0
2005-06-20 13:15:00,32.88,32.89,32.88,32.89,3600.0,21.054,21.0604,21.054,21.0604,3600.0
2005-06-20 13:20:00,32.9,32.9,32.87,32.87,8600.0,21.0668,21.0668,21.0476,21.0476,8600.0
2005-06-20 13:25:00,32.86,32.88,32.86,32.88,6600.0,21.0411,21.054,21.0411,21.054,6600.0
2005-06-20 13:30:00,32.88,32.88,32.84,32.84,8800.0,21.054,21.054,21.0283,21.0283,8800.0
2005-06-20 13:35:00,32.84,32.85,32.83,32.85,9200.0,21.0283,21.0347,21.0219,21.0347,9200.0
2005-06-20 13:40:00,32.85,32.9,32.85,32.88,7600.0,21.0347,21.0668,21.0347,21.054,7600.0
2005-06-20 13:45:00,32.88,32.91,32.88,32.89,8200.0,21.054,21.0732,21.054,21.0604,8200.0
2005-06-20 13:50:00,32.88,32.91,32.88,32.91,5800.0,21.054,21.0732,21.054,21.0732,5800.0
2005-06-20 13:55:00,32.91,32.91,32.88,32.88,9600.0,21.0732,21.0732,21.054,21.054,9600.0
2005-06-20 14:00:00,32.88,32.89,32.88,32.88,8200.0,21.054,21.0604,21.054,21.054,8200.0
2005-06-20 14:05:00,32.88,32.9,32.87,32.88,7200.0,21.054,21.0668,21.0476,21.054,7200.0
2005-06-20 14:10:00,32.88,32.88,32.86,32.87,11000.0,21.054,21.054,21.0411,21.0476,11000.0
2005-06-20 14:15:00,32.87,32.9,32.87,32.9,10400.0,21.0476,21.0668,21.0476,21.0668,10400.0
2005-06-20 14:20:00,32.9,32.93,32.9,32.92,8000.0,21.0668,21.086,21.0668,21.0796,8000.0
2005-06-20 14:25:00,32.91,32.93,32.9,32.93,7400.0,21.0732,21.086,21.0668,21.086,7400.0
2005-06-20 14:30:00,32.94,32.96,32.92,32.92,17600.0,21.0924,21.1052,21.0796,21.0796,17600.0
2005-06-20 14:35:00,32.93,33.02,32.93,32.97,13800.0,21.086,21.1436,21.086,21.1116,13800.0
2005-06-20 14:40:00,32.95,33.02,32.94,33.01,8600.0,21.0988,21.1436,21.0924,21.1372,8600.0
2005-06-20 14:45:00,32.99,33.01,32.99,33.01,7800.0,21.1244,21.1372,21.1244,21.1372,7800.0
2005-06-20 14:50:00,33.02,33.02,32.99,33.01,12400.0,21.1436,21.1436,21.1244,21.1372,12400.0
2005-06-20 14:55:00,33.01,33.02,33.01,33.02,8200.0,21.1372,21.1436,21.1372,21.1436,8200.0
2005-06-20 15:00:00,33.02,33.02,32.99,33.0,9800.0,21.1436,21.1436,21.1244,21.1308,9800.0
2005-06-20 15:05:00,33.02,33.08,33.01,33.08,14200.0,21.1436,21.182,21.1372,21.182,14200.0
2005-06-20 15:10:00,33.07,33.08,33.05,33.07,15200.0,21.1756,21.182,21.1628,21.1756,15200.0
2005-06-20 15:15:00,33.06,33.1,33.05,33.08,16400.0,21.1692,21.1948,21.1628,21.182,16400.0
2005-06-20 15:20:00,33.07,33.08,33.05,33.06,13200.0,21.1756,21.182,21.1628,21.1692,13200.0
2005-06-20 15:25:00,33.06,33.06,33.04,33.05,12800.0,21.1692,21.1692,21.1564,21.1628,12800.0
2005-06-20 15:30:00,33.04,33.05,33.03,33.05,11800.0,21.1564,21.1628,21.15,21.1628,11800.0
2005-06-20 15:35:00,33.05,33.05,33.01,33.01,11400.0,21.1628,21.1628,21.1372,21.1372,11400.0
2005-06-20 15:40:00,33.01,33.01,32.97,32.98,30200.0,21.1372,21.1372,21.1116,21.118,30200.0
2005-06-20 15:45:00,32.98,32.99,32.97,32.98,18800.0,21.118,21.1244,21.1116,21.118,18800.0
2005-06-20 15:50:00,32.98,32.98,32.95,32.95,38200.0,21.118,21.118,21.0988,21.0988,38200.0
2005-06-20 15:55:00,32.94,32.95,32.92,32.92,46600.0,21.0924,21.0988,21.0796,21.0796,46600.0
2005-06-21 09:30:00,32.93,32.95,32.91,32.94,19200.0,21.086,21.0988,21.0732,21.0924,19200.0
2005-06-21 09:35:00,32.91,32.93,32.85,32.85,11000.0,21.0732,21.086,21.0347,21.0347,11000.0
2005-06-21 09:40:00,32.86,32.87,32.72,32.74,21200.0,21.0411,21.0476,20.9515,20.9643,21200.0
2005-06-21 09:45:00,32.76,32.78,32.71,32.77,18000.0,20.9771,20.9899,20.9451,20.9835,18000.0
2005-06-21 09:50:00,32.73,32.76,32.69,32.69,28000.0,20.9579,20.9771,20.9323,20.9323,28000.0
2005-06-21 09:55:00,32.7,32.73,32.66,32.68,11600.0,20.9387,20.9579,20.9131,20.9259,11600.0
2005-06-21 10:00:00,32.67,32.67,32.57,32.65,11000.0,20.9195,20.9195,20.8555,20.9067,11000.0
2005-06-21 10:05:00,32.63,32.64,32.59,32.64,10600.0,20.8939,20.9003,20.8683,20.9003,10600.0
2005-06-21 10:10:00,32.62,32.62,32.56,32.62,9800.0,20.8875,20.8875,20.849,20.8875,9800.0
2005-06-21 10:15:00,32.62,32.62,32.6,32.6,6400.0,20.8875,20.8875,20.8747,20.8747,6400.0
2005-06-21 10:20:00,32.6,32.63,32.58,32.58,9800.0,20.8747,20.8939,20.8619,20.8619,9800.0
2005-06-21 10:25:00,32.6,32.68,32.59,32.65,9800.0,20.8747,20.9259,20.8683,20.9067,9800.0
2005-06-21 10:30:00,32.64,32.71,32.64,32.65,19400.0,20.9003,20.9451,20.9003,20.9067,19400.0
2005-06-21 10:35:00,32.64,32.69,32.63,32.63,6200.0,20.9003,20.9323,20.8939,20.8939,6200.0
2005-06-21 10:40:00,32.65,32.74,32.65,32.66,9000.0,20.9067,20.9643,20.9067,20.9131,9000.0
2005-06-21 10:45:00,32.67,32.68,32.61,32.66,16800.0,20.9195,20.9259,20.8811,20.9131,16800.0
2005-06-21 10:50:00,32.66,32.68,32.63,32.68,3200.0,20.9131,20.9259,20.8939,20.9259,3200.0
2005-06-21 10:55:00,32.65,32.67,32.63,32.67,8600.0,20.9067,20.9195,20.8939,20.9195,8600.0
2005-06-21 11:00:00,32.67,32.7,32.67,32.68,10000.0,20.9195,20.9387,20.9195,20.9259,10000.0
2005-06-21 11:05:00,32.68,32.74,32.68,32.73,8600.0,20.9259,20.9643,20.9259,20.9579,8600.0
2005-06-21 11:10:00,32.73,32.74,32.73,32.73,9800.0,20.9579,20.9643,20.9579,20.9579,9800.0
2005-06-21 11:15:00,32.73,32.74,32.67,32.74,14600.0,20.9579,20.9643,20.9195,20.9643,14600.0
2005-06-21 11:20:00,32.73,32.73,32.66,32.7,21200.0,20.9579,20.9579,20.9131,20.9387,21200.0
2005-06-21 11:25:00,32.69,32.69,32.65,32.65,6800.0,20.9323,20.9323,20.9067,20.9067,6800.0
2005-06-21 11:30:00,32.65,32.66,32.63,32.63,14800.0,20.9067,20.9131,20.8939,20.8939,14800.0
2005-06-21 11:35:00,32.64,32.66,32.64,32.66,3800.0,20.9003,20.9131,20.9003,20.9131,3800.0
2005-06-21 11:40:00,32.66,32.67,32.65,32.67,5600.0,20.9131,20.9195,20.9067,20.9195,5600.0
2005-06-21 11:45:00,32.68,32.74,32.65,32.74,11400.0,20.9259,20.9643,20.9067,20.9643,11400.0
2005-06-21 11:50:00,32.73,32.73,32.65,32.65,6600.0,20.9579,20.9579,20.9067,20.9067,6600.0
2005-06-21 11:55:00,32.66,32.69,32.66,32.68,8800.0,20.9131,20.9323,20.9131,20.9259,8800.0
2005-06-21 12:00:00,32.69,32.72,32.67,32.71,6000.0,20.9323,20.9515,20.9195,20.9451,6000.0
2005-06-21 12:05:00,32.71,32.71,32.67,32.69,7000.0,20.9451,20.9451,20.9195,20.9323,7000.0
2005-06-21 12:10:00,32.68,32.72,32.67,32.72,4000.0,20.9259,20.9515,20.9195,20.9515,4000.0
2005-06-21 12:15:00,32.72,32.74,32.72,32.74,5800.0,20.9515,20.9643,20.9515,20.9643,5800.0
2005-06-21 12:20:00,32.74,32.74,32.72,32.73,4800.0,20.9643,20.9643,20.9515,20.9579,4800.0
2005-06-21 12:25:00,32.73,32.73,32.68,32.68,6000.0,20.9579,20.9579,20.9259,20.9259,6000.0
2005-06-21 12:30:00,32.68,32.68,32.65,32.68,8800.0,20.9259,20.9259,20.9067,20.9259,8800.0
2005-06-21 12:35:00,32.67,32.73,32.67,32.73,7000.0,20.9195,20.9579,20.9195,20.9579,7000.0
2005-06-21 12:40:00,32.73,32.73,32.71,32.71,2200.0,20.9579,20.9579,20.9451,20.9451,2200.0
2005-06-21 12:45:00,32.71,32.74,32.7,32.73,5400.0,20.9451,20.9643,20.9387,20.9579,5400.0
2005-06-21 12:50:00,32.72,32.74,32.71,32.74,3000.0,20.9515,20.9643,20.9451,20.9643,3000.0
2005-06-21 12:55:00,32.73,32.74,32.7,32.7,3600.0,20.9579,20.9643,20.9387,20.9387,3600.0
2005-06-21 13:00:00,32.7,32.71,32.7,32.7,3200.0,20.9387,20.9451,20.9387,20.9387,3200.0
2005-06-21 13:05:00,32.7,32.71,32.69,32.71,3800.0,20.9387,20.9451,20.9323,20.9451,3800.0
2005-06-21 13:10:00,32.71,32.71,32.67,32.7,9000.0,20.9451,20.9451,20.9195,20.9387,9000.0
2005-06-21 13:15:00,32.7,32.72,32.66,32.67,5600.0,20.9387,20.9515,20.9131,20.9195,5600.0
2005-06-21 13:20:00,32.67,32.67,32.63,32.63,8800.0,20.9195,20.9195,20.8939,20.8939,8800.0
2005-06-21 13:25:00,32.65,32.7,32.65,32.7,6000.0,20.9067,20.9387,20.9067,20.9387,6000.0
2005-06-21 13:30:00,32.71,32.71,32.69,32.69,4000.0,20.9451,20.9451,20.9323,20.9323,4000.0
2005-06-21 13:35:00,32.68,32.69,32.67,32.68,3400.0,20.9259,20.9323,20.9195,20.9259,3400.0
2005-06-21 13:40:00,32.69,32.74,32.67,32.72,10800.0,20.9323,20.9643,20.9195,20.9515,10800.0
2005-06-21 13:45:00,32.74,32.74,32.72,32.73,8600.0,20.9643,20.9643,20.9515,20.9579,8600.0
2005-06-21 13:50:00,32.72,32.73,32.66,32.68,8600.0,20.9515,20.9579,20.9131,20.9259,8600.0
2005-06-21 13:55:00,32.68,32.68,32.65,32.68,6200.0,20.9259,20.9259,20.9067,20.9259,6200.0
2005-06-21 14:00:00,32.69,32.69,32.66,32.68,4600.0,20.9323,20.9323,20.9131,20.9259,4600.0
2005-06-21 14:05:00,32.69,32.7,32.64,32.68,9800.0,20.9323,20.9387,20.9003,20.9259,9800.0
2005-06-21 14:10:00,32.67,32.71,32.66,32.71,6000.0,20.9195,20.9451,20.9131,20.9451,6000.0
2005-06-21 14:15:00,32.71,32.73,32.71,32.72,7400.0,20.9451,20.9579,20.9451,20.9515,7400.0
2005-06-21 14:20:00,32.72,32.72,32.71,32.71,2600.0,20.9515,20.9515,20.9451,20.9451,2600.0
2005-06-21 14:25:00,32.71,32.72,32.7,32.72,7600.0,20.9451,20.9515,20.9387,20.9515,7600.0
2005-06-21 14:30:00,32.71,32.74,32.7,32.72,9800.0,20.9451,20.9643,20.9387,20.9515,9800.0
2005-06-21 14:35:00,32.72,32.74,32.72,32.74,4600.0,20.9515,20.9643,20.9515,20.9643,4600.0
2005-06-21 14:40:00,32.74,32.76,32.74,32.76,8000.0,20.9643,20.9771,20.9643,20.9771,8000.0
2005-06-21 14:45:00,32.76,32.78,32.75,32.76,12400.0,20.9771,20.9899,20.9707,20.9771,12400.0
2005-06-21 14:50:00,32.75,32.76,32.73,32.73,5000.0,20.9707,20.9771,20.9579,20.9579,5000.0
2005-06-21 14:55:00,32.71,32.72,32.7,32.71,8400.0,20.9451,20.9515,20.9387,20.9451,8400.0
2005-06-21 15:00:00,32.71,32.72,32.68,32.68,16600.0,20.9451,20.9515,20.9259,20.9259,16600.0
2005-06-21 15:05:00,32.69,32.72,32.67,32.69,7400.0,20.9323,20.9515,20.9195,20.9323,7400.0
2005-06-21 15:10:00,32.69,32.72,32.68,32.7,19600.0,20.9323,20.9515,20.9259,20.9387,19600.0
2005-06-21 15:15:00,32.7,32.71,32.66,32.66,9800.0,20.9387,20.9451,20.9131,20.9131,9800.0
2005-06-21 15:20:00,32.63,32.7,32.63,32.66,12000.0,20.8939,20.9387,20.8939,20.9131,12000.0
2005-06-21 15:25:00,32.68,32.72,32.66,32.66,12600.0,20.9259,20.9515,20.9131,20.9131,12600.0
2005-06-21 15:30:00,32.66,32.72,32.66,32.72,14400.0,20.9131,20.9515,20.9131,20.9515,14400.0
2005-06-21 15:35:00,32.72,32.77,32.71,32.77,16400.0,20.9515,20.9835,20.9451,20.9835,16400.0
2005-06-21 15:40:00,32.77,32.77,32.73,32.74,16000.0,20.9835,20.9835,20.9579,20.9643,16000.0
2005-06-21 15:45:00,32.73,32.74,32.72,32.73,12600.0,20.9579,20.9643,20.9515,20.9579,12600.0
2005-06-21 15:50:00,32.74,32.75,32.72,32.74,31000.0,20.9643,20.9707,20.9515,20.9643,31000.0
2005-06-21 15:55:00,32.74,32.74,32.71,32.74,15600.0,20.9643,20.9643,20.9451,20.9643,15600.0
2005-06-22 09:30:00,32.93,32.95,32.9,32.95,42000.0,21.086,21.0988,21.0668,21.0988,42000.0
2005-06-22 09:35:00,32.94,33.02,32.94,32.99,9400.0,21.0924,21.1436,21.0924,21.1244,9400.0
2005-06-22 09:40:00,32.99,32.99,32.94,32.94,16000.0,21.1244,21.1244,21.0924,21.0924,16000.0
2005-06-22 09:45:00,32.95,32.96,32.92,32.92,34800.0,21.0988,21.1052,21.0796,21.0796,34800.0
2005-06-22 09:50:00,32.93,32.94,32.92,32.92,28000.0,21.086,21.0924,21.0796,21.0796,28000.0
2005-06-22 09:55:00,32.92,32.94,32.92,32.92,16000.0,21.0796,21.0924,21.0796,21.0796,16000.0
2005-06-22 10:00:00,32.92,32.92,32.82,32.84,15800.0,21.0796,21.0796,21.0155,21.0283,15800.0
2005-06-22 10:05:00,32.84,32.87,32.84,32.87,7800.0,21.0283,21.0476,21.0283,21.0476,7800.0
2005-06-22 10:10:00,32.88,32.88,32.85,32.85,6400.0,21.054,21.054,21.0347,21.0347,6400.0
2005-06-22 10:15:00,32.83,32.88,32.82,32.82,7000.0,21.0219,21.054,21.0155,21.0155,7000.0
2005-06-22 10:20:00,32.8,32.88,32.8,32.82,6600.0,21.0027,21.054,21.0027,21.0155,6600.0
2005-06-22 10:25:00,32.83,32.83,32.79,32.79,5600.0,21.0219,21.0219,20.9963,20.9963,5600.0
2005-06-22 10:30:00,32.79,32.87,32.79,32.85,13000.0,20.9963,21.0476,20.9963,21.0347,13000.0
2005-06-22 10:35:00,32.87,32.9,32.85,32.85,6600.0,21.0476,21.0668,21.0347,21.0347,6600.0
2005-06-22 10:40:00,32.85,32.85,32.85,32.85,4000.0,21.0347,21.0347,21.0347,21.0347,4000.0
2005-06-22 10:45:00,32.82,32.82,32.77,32.79,10400.0,21.0155,21.0155,20.9835,20.9963,10400.0
2005-06-22 10:50:00,32.78,32.79,32.76,32.79,11800.0,20.9899,20.9963,20.9771,20.9963,11800.0
2005-06-22 10:55:00,32.79,32.8,32.76,32.76,11000.0,20.9963,21.0027,20.9771,20.9771,11000.0
2005-06-22 11:00:00,32.76,32.8,32.76,32.77,4800.0,20.9771,21.0027,20.9771,20.9835,4800.0
2005-06-22 11:05:00,32.76,32.76,32.71,32.73,14000.0,20.9771,20.9771,20.9451,20.9579,14000.0
2005-06-22 11:10:00,32.73,32.77,32.72,32.76,6800.0,20.9579,20.9835,20.9515,20.9771,6800.0
2005-06-22 11:15:00,32.76,32.76,32.75,32.75,4800.0,20.9771,20.9771,20.9707,20.9707,4800.0
2005-06-22 11:20:00,32.73,32.75,32.71,32.75,10200.0,20.9579,20.9707,20.9451,20.9707,10200.0
2005-06-22 11:25:00,32.76,32.79,32.76,32.79,5800.0,20.9771,20.9963,20.9771,20.9963,5800.0
2005-06-22 11:30:00,32.77,32.77,32.75,32.77,3800.0,20.9835,20.9835,20.9707,20.9835,3800.0
2005-06-22 11:35:00,32.79,32.79,32.72,32.72,7400.0,20.9963,20.9963,20.9515,20.9515,7400.0
2005-06-22 11:40:00,32.72,32.76,32.71,32.74,8400.0,20.9515,20.9771,20.9451,20.9643,8400.0
2005-06-22 11:45:00,32.74,32.76,32.73,32.75,9800.0,20.9643,20.9771,20.9579,20.9707,9800.0
2005-06-22 11:50:00,32.76,32.77,32.75,32.77,3000.0,20.9771,20.9835,20.9707,20.9835,3000.0
2005-06-22 11:55:00,32.77,32.77,32.71,32.73,2400.0,20.9835,20.9835,20.9451,20.9579,2400.0
2005-06-22 12:00:00,32.73,32.74,32.72,32.74,6000.0,20.9579,20.9643,20.9515,20.9643,6000.0
2005-06-22 12:05:00,32.74,32.76,32.73,32.73,5200.0,20.9643,20.9771,20.9579,20.9579,5200.0
2005-06-22 12:10:00,32.74,32.77,32.73,32.77,8400.0,20.9643,20.9835,20.9579,20.9835,8400.0
2005-06-22 12:15:00,32.77,32.77,32.73,32.75,2200.0,20.9835,20.9835,20.9579,20.9707,2200.0
2005-06-22 12:20:00,32.76,32.77,32.76,32.76,3600.0,20.9771,20.9835,20.9771,20.9771,3600.0
2005-06-22 12:25:00,32.76,32.76,32.75,32.75,3600.0,20.9771,20.9771,20.9707,20.9707,3600.0
2005-06-22 12:30:00,32.76,32.77,32.76,32.76,1600.0,20.9771,20.9835,20.9771,20.9771,1600.0
2005-06-22 12:35:00,32.76,32.76,32.74,32.74,7200.0,20.9771,20.9771,20.9643,20.9643,7200.0
2005-06-22 12:40:00,32.74,32.75,32.72,32.74,7800.0,20.9643,20.9707,20.9515,20.9643,7800.0
2005-06-22 12:45:00,32.73,32.76,32.73,32.76,2400.0,20.9579,20.9771,20.9579,20.9771,2400.0
2005-06-22 12:50:00,32.77,32.81,32.77,32.79,9200.0,20.9835,21.0091,20.9835,20.9963,9200.0
2005-06-22 12:55:00,32.79,32.82,32.78,32.81,3600.0,20.9963,21.0155,20.9899,21.0091,3600.0
2005-06-22 13:00:00,32.81,32.85,32.81,32.85,8600.0,21.0091,21.0347,21.0091,21.0347,8600.0
2005-06-22 13:05:00,32.85,32.85,32.77,32.77,13200.0,21.0347,21.0347,20.9835,20.9835,13200.0
2005-06-22 13:10:00,32.78,32.8,32.77,32.77,10200.0,20.9899,21.0027,20.9835,20.9835,10200.0
2005-06-22 13:15:00,32.77,32.83,32.77,32.83,7800.0,20.9835,21.0219,20.9835,21.0219,7800.0
2005-06-22 13:20:00,32.82,32.82,32.78,32.78,6400.0,21.0155,21.0155,20.9899,20.9899,6400.0
2005-06-22 13:25:00,32.79,32.8,32.79,32.79,2600.0,20.9963,21.0027,20.9963,20.9963,2600.0
2005-06-22 13:30:00,32.79,32.81,32.79,32.81,9400.0,20.9963,21.0091,20.9963,21.0091,9400.0
2005-06-22 13:35:00,32.81,32.85,32.81,32.84,44800.0,21.0091,21.0347,21.0091,21.0283,44800.0
2005-06-22 13:40:00,32.85,32.85,32.77,32.77,18000.0,21.0347,21.0347,20.9835,20.9835,18000.0
2005-06-22 13:45:00,32.77,32.77,32.73,32.73,6000.0,20.9835,20.9835,20.9579,20.9579,6000.0
2005-06-22 13:50:00,32.73,32.74,32.72,32.73,5800.0,20.9579,20.9643,20.9515,20.9579,5800.0
2005-06-22 13:55:00,32.73,32.74,32.72,32.74,6200.0,20.9579,20.9643,20.9515,20.9643,6200.0
2005-06-22 14:00:00,32.7,32.71,32.66,32.71,20600.0,20.9387,20.9451,20.9131,20.9451,20600.0
2005-06-22 14:05:00,32.71,32.71,32.66,32.66,7400.0,20.9451,20.9451,20.9131,20.9131,7400.0
2005-06-22 14:10:00,32.66,32.71,32.66,32.71,15400.0,20.9131,20.9451,20.9131,20.9451,15400.0
2005-06-22 14:15:00,32.69,32.7,32.66,32.66,3400.0,20.9323,20.9387,20.9131,20.9131,3400.0
2005-06-22 14:20:00,32.65,32.67,32.63,32.67,16800.0,20.9067,20.9195,20.8939,20.9195,16800.0
2005-06-22 14:25:00,32.69,32.69,32.65,32.66,1800.0,20.9323,20.9323,20.9067,20.9131,1800.0
2005-06-22 14:30:00,32.66,32.66,32.64,32.65,10400.0,20.9131,20.9131,20.9003,20.9067,10400.0
2005-06-22 14:35:00,32.63,32.66,32.63,32.66,7400.0,20.8939,20.9131,20.8939,20.9131,7400.0
2005-06-22 14:40:00,32.65,32.66,32.63,32.65,4200.0,20.9067,20.9131,20.8939,20.9067,4200.0
2005-06-22 14:45:00,32.63,32.64,32.6,32.62,8000.0,20.8939,20.9003,20.8747,20.8875,8000.0
2005-06-22 14:50:00,32.61,32.66,32.58,32.66,12400.0,20.8811,20.9131,20.8619,20.9131,12400.0
2005-06-22 14:55:00,32.66,32.7,32.65,32.66,14800.0,20.9131,20.9387,20.9067,20.9131,14800.0
2005-06-22 15:00:00,32.66,32.68,32.66,32.68,16000.0,20.9131,20.9259,20.9131,20.9259,16000.0
2005-06-22 15:05:00,32.68,32.69,32.65,32.66,8800.0,20.9259,20.9323,20.9067,20.9131,8800.0
2005-06-22 15:10:00,32.66,32.66,32.62,32.66,23600.0,20.9131,20.9131,20.8875,20.9131,23600.0
2005-06-22 15:15:00,32.66,32.67,32.65,32.67,6800.0,20.9131,20.9195,20.9067,20.9195,6800.0
2005-06-22 15:20:00,32.67,32.69,32.66,32.66,16800.0,20.9195,20.9323,20.9131,20.9131,16800.0
2005-06-22 15:25:00,32.67,32.67,32.64,32.67,21600.0,20.9195,20.9195,20.9003,20.9195,21600.0
2005-06-22 15:30:00,32.66,32.66,32.63,32.65,16000.0,20.9131,20.9131,20.8939,20.9067,16000.0
2005-06-22 15:35:00,32.66,32.68,32.65,32.65,14200.0,20.9131,20.9259,20.9067,20.9067,14200.0
2005-06-22 15:40:00,32.65,32.65,32.61,32.63,16800.0,20.9067,20.9067,20.8811,20.8939,16800.0
2005-06-22 15:45:00,32.63,32.65,32.6,32.65,42600.0,20.8939,20.9067,20.8747,20.9067,42600.0
2005-06-22 15:50:00,32.66,32.69,32.66,32.69,12600.0,20.9131,20.9323,20.9131,20.9323,12600.0
2005-06-22 15:55:00,32.68,32.68,32.64,32.65,8000.0,20.9259,20.9259,20.9003,20.9067,8000.0
2005-06-23 09:30:00,32.66,32.74,32.66,32.71,22600.0,20.9131,20.9643,20.9131,20.9451,22600.0
2005-06-23 09:35:00,32.68,32.7,32.59,32.7,21000.0,20.9259,20.9387,20.8683,20.9387,21000.0
2005-06-23 09:40:00,32.7,32.7,32.57,32.58,12200.0,20.9387,20.9387,20.8555,20.8619,12200.0
2005-06-23 09:45:00,32.58,32.58,32.47,32.47,20200.0,20.8619,20.8619,20.7914,20.7914,20200.0
2005-06-23 09:50:00,32.46,32.48,32.43,32.48,9000.0,20.785,20.7978,20.7658,20.7978,9000.0
2005-06-23 09:55:00,32.47,32.49,32.45,32.49,6400.0,20.7914,20.8042,20.7786,20.8042,6400.0
2005-06-23 10:00:00,32.45,32.46,32.42,32.42,6600.0,20.7786,20.785,20.7594,20.7594,6600.0
2005-06-23 10:05:00,32.42,32.45,32.4,32.42,7600.0,20.7594,20.7786,20.7466,20.7594,7600.0
2005-06-23 10:10:00,32.41,32.42,32.4,32.41,12800.0,20.753,20.7594,20.7466,20.753,12800.0
2005-06-23 10:15:00,32.41,32.41,32.35,32.38,13400.0,20.753,20.753,20.7146,20.7338,13400.0
2005-06-23 10:20:00,32.38,32.4,32.35,32.4,8200.0,20.7338,20.7466,20.7146,20.7466,8200.0
2005-06-23 10:25:00,32.39,32.39,32.34,32.35,8200.0,20.7402,20.7402,20.7082,20.7146,8200.0
2005-06-23 10:30:00,32.34,32.37,32.3,32.35,11600.0,20.7082,20.7274,20.6826,20.7146,11600.0
2005-06-23 10:35:00,32.35,32.37,32.3,32.37,12800.0,20.7146,20.7274,20.6826,20.7274,12800.0
2005-06-23 10:40:00,32.35,32.39,32.35,32.35,7600.0,20.7146,20.7402,20.7146,20.7146,7600.0
2005-06-23 10:45:00,32.33,32.33,32.29,32.29,2600.0,20.7018,20.7018,20.6762,20.6762,2600.0
2005-06-23 10:50:00,32.27,32.29,32.25,32.29,9000.0,20.6634,20.6762,20.6505,20.6762,9000.0
2005-06-23 10:55:00,32.28,32.33,32.28,32.33,5000.0,20.6698,20.7018,20.6698,20.7018,5000.0
2005-06-23 11:00:00,32.34,32.35,32.34,32.34,5600.0,20.7082,20.7146,20.7082,20.7082,5600.0
2005-06-23 11:05:00,32.34,32.41,32.34,32.41,4800.0,20.7082,20.753,20.7082,20.753,4800.0
2005-06-23 11:10:00,32.41,32.41,32.35,32.37,5000.0,20.753,20.753,20.7146,20.7274,5000.0
2005-06-23 11:15:00,32.37,32.43,32.37,32.43,8800.0,20.7274,20.7658,20.7274,20.7658,8800.0
2005-06-23 11:20:00,32.42,32.44,32.41,32.44,7400.0,20.7594,20.7722,20.753,20.7722,7400.0
2005-06-23 11:25:00,32.44,32.46,32.42,32.45,10200.0,20.7722,20.785,20.7594,20.7786,10200.0
2005-06-23 11:30:00,32.45,32.45,32.43,32.43,2400.0,20.7786,20.7786,20.7658,20.7658,2400.0
2005-06-23 11:35:00,32.43,32.43,32.4,32.42,3600.0,20.7658,20.7658,20.7466,20.7594,3600.0
2005-06-23 11:40:00,32.43,32.44,32.41,32.42,7200.0,20.7658,20.7722,20.753,20.7594,7200.0
2005-06-23 11:45:00,32.44,32.45,32.41,32.45,4200.0,20.7722,20.7786,20.753,20.7786,4200.0
2005-06-23 11:50:00,32.46,32.46,32.43,32.44,5400.0,20.785,20.785,20.7658,20.7722,5400.0
2005-06-23 11:55:00,32.42,32.42,32.34,32.34,16600.0,20.7594,20.7594,20.7082,20.7082,16600.0
2005-06-23 12:00:00,32.35,32.35,32.32,32.33,5000.0,20.7146,20.7146,20.6954,20.7018,5000.0
2005-06-23 12:05:00,32.34,32.35,32.34,32.35,8600.0,20.7082,20.7146,20.7082,20.7146,8600.0
2005-06-23 12:10:00,32.35,32.36,32.34,32.35,9000.0,20.7146,20.721,20.7082,20.7146,9000.0
2005-06-23 12:15:00,32.36,32.37,32.35,32.37,4200.0,20.721,20.7274,20.7146,20.7274,4200.0
2005-06-23 12:20:00,32.35,32.35,32.34,32.35,4200.0,20.7146,20.7146,20.7082,20.7146,4200.0
2005-06-23 12:25:00,32.33,32.33,32.29,32.3,4600.0,20.7018,20.7018,20.6762,20.6826,4600.0
2005-06-23 12:30:00,32.3,32.3,32.26,32.27,4400.0,20.6826,20.6826,20.657,20.6634,4400.0
2005-06-23 12:35:00,32.26,32.28,32.25,32.28,5800.0,20.657,20.6698,20.6505,20.6698,5800.0
2005-06-23 12:40:00,32.29,32.29,32.26,32.27,4200.0,20.6762,20.6762,20.657,20.6634,4200.0
2005-06-23 12:45:00,32.26,32.27,32.26,32.27,2200.0,20.657,20.6634,20.657,20.6634,2200.0
2005-06-23 12:50:00,32.27,32.27,32.26,32.26,2000.0,20.6634,20.6634,20.657,20.657,2000.0
2005-06-23 12:55:00,32.26,32.26,32.21,32.22,6200.0,20.657,20.657,20.6249,20.6313,6200.0
2005-06-23 13:00:00,32.22,32.23,32.22,32.23,5600.0,20.6313,20.6377,20.6313,20.6377,5600.0
2005-06-23 13:05:00,32.22,32.22,32.18,32.2,6400.0,20.6313,20.6313,20.6057,20.6185,6400.0
2005-06-23 13:10:00,32.2,32.2,32.16,32.19,4600.0,20.6185,20.6185,20.5929,20.6121,4600.0
2005-06-23 13:15:00,32.2,32.22,32.17,32.21,4600.0,20.6185,20.6313,20.5993,20.6249,4600.0
2005-06-23 13:20:00,32.23,32.24,32.21,32.23,6000.0,20.6377,20.6441,20.6249,20.6377,6000.0
2005-06-23 13:25:00,32.23,32.23,32.21,32.22,4000.0,20.6377,20.6377,20.6249,20.6313,4000.0
2005-06-23 13:30:00,32.2,32.23,32.2,32.23,6200.0,20.6185,20.6377,20.6185,20.6377,6200.0
2005-06-23 13:35:00,32.22,32.22,32.07,32.07,33400.0,20.6313,20.6313,20.5353,20.5353,33400.0
2005-06-23 13:40:00,32.07,32.1,32.06,32.06,17400.0,20.5353,20.5545,20.5289,20.5289,17400.0
2005-06-23 13:45:00,32.07,32.07,31.98,31.98,10800.0,20.5353,20.5353,20.4777,20.4777,10800.0
2005-06-23 13:50:00,31.99,32.0,31.86,31.98,30400.0,20.4841,20.4905,20.4008,20.4777,30400.0
2005-06-23 13:55:00,31.98,31.98,31.95,31.98,30400.0,20.4777,20.4777,20.4585,20.4777,30400.0
2005-06-23 14:00:00,31.97,31.99,31.91,31.96,21000.0,20.4713,20.4841,20.4328,20.4649,21000.0
2005-06-23 14:05:00,31.96,31.98,31.94,31.98,16200.0,20.4649,20.4777,20.452,20.4777,16200.0
2005-06-23 14:10:00,31.97,31.99,31.95,31.95,39400.0,20.4713,20.4841,20.4585,20.4585,39400.0
2005-06-23 14:15:00,31.95,32.03,31.95,32.02,15000.0,20.4585,20.5097,20.4585,20.5033,15000.0
2005-06-23 14:20:00,32.02,32.04,31.99,32.02,24200.0,20.5033,20.5161,20.4841,20.5033,24200.0
2005-06-23 14:25:00,32.02,32.02,31.98,32.0,11000.0,20.5033,20.5033,20.4777,20.4905,11000.0
2005-06-23 14:30:00,32.0,32.04,32.0,32.04,10000.0,20.4905,20.5161,20.4905,20.5161,10000.0
2005-06-23 14:35:00,32.05,32.13,32.05,32.13,11800.0,20.5225,20.5737,20.5225,20.5737,11800.0
2005-06-23 14:40:00,32.13,32.15,32.1,32.12,23000.0,20.5737,20.5865,20.5545,20.5673,23000.0
2005-06-23 14:45:00,32.12,32.13,32.08,32.13,12000.0,20.5673,20.5737,20.5417,20.5737,12000.0
2005-06-23 14:50:00,32.15,32.15,32.09,32.09,19800.0,20.5865,20.5865,20.5481,20.5481,19800.0
2005-06-23 14:55:00,32.09,32.13,32.08,32.12,15200.0,20.5481,20.5737,20.5417,20.5673,15200.0
2005-06-23 15:00:00,32.12,32.12,32.1,32.12,18400.0,20.5673,20.5673,20.5545,20.5673,18400.0
2005-06-23 15:05:00,32.11,32.12,32.04,32.06,22400.0,20.5609,20.5673,20.5161,20.5289,22400.0
2005-06-23 15:10:00,32.06,32.13,32.06,32.1,15000.0,20.5289,20.5737,20.5289,20.5545,15000.0
2005-06-23 15:15:00,32.1,32.12,32.08,32.11,16400.0,20.5545,20.5673,20.5417,20.5609,16400.0
2005-06-23 15:20:00,32.09,32.14,32.09,32.14,30800.0,20.5481,20.5801,20.5481,20.5801,30800.0
2005-06-23 15:25:00,32.14,32.16,32.04,32.07,39600.0,20.5801,20.5929,20.5161,20.5353,39600.0
2005-06-23 15:30:00,32.07,32.07,32.05,32.06,21600.0,20.5353,20.5353,20.5225,20.5289,21600.0
2005-06-23 15:35:00,32.06,32.1,32.05,32.07,26400.0,20.5289,20.5545,20.5225,20.5353,26400.0
2005-06-23 15:40:00,32.07,32.1,32.05,32.1,53000.0,20.5353,20.5545,20.5225,20.5545,53000.0
2005-06-23 15:45:00,32.1,32.1,32.06,32.08,23800.0,20.5545,20.5545,20.5289,20.5417,23800.0
2005-06-23 15:50:00,32.07,32.08,32.05,32.06,42600.0,20.5353,20.5417,20.5225,20.5289,42600.0
2005-06-23 15:55:00,32.07,32.08,32.05,32.06,28400.0,20.5353,20.5417,20.5225,20.5289,28400.0
2005-06-24 09:30:00,31.98,32.01,31.96,31.97,25000.0,20.4777,20.4969,20.4649,20.4713,25000.0
2005-06-24 09:35:00,31.96,31.96,31.86,31.86,7200.0,20.4649,20.4649,20.4008,20.4008,7200.0
2005-06-24 09:40:00,31.83,31.85,31.79,31.83,11200.0,20.3816,20.3944,20.356,20.3816,11200.0
2005-06-24 09:45:00,31.82,31.85,31.82,31.84,14600.0,20.3752,20.3944,20.3752,20.388,14600.0
2005-06-24 09:50:00,31.84,31.85,31.82,31.83,15400.0,20.388,20.3944,20.3752,20.3816,15400.0
2005-06-24 09:55:00,31.84,31.93,31.84,31.91,19200.0,20.388,20.4456,20.388,20.4328,19200.0
2005-06-24 10:00:00,31.89,31.95,31.84,31.84,18200.0,20.42,20.4585,20.388,20.388,18200.0
2005-06-24 10:05:00,31.86,31.91,31.81,31.83,21600.0,20.4008,20.4328,20.3688,20.3816,21600.0
2005-06-24 10:10:00,31.83,31.93,31.81,31.93,48000.0,20.3816,20.4456,20.3688,20.4456,48000.0
2005-06-24 10:15:00,31.89,31.9,31.71,31.79,28600.0,20.42,20.4264,20.3048,20.356,28600.0
2005-06-24 10:20:00,31.78,31.83,31.77,31.82,10400.0,20.3496,20.3816,20.3432,20.3752,10400.0
2005-06-24 10:25:00,31.84,31.84,31.82,31.82,10600.0,20.388,20.388,20.3752,20.3752,10600.0
2005-06-24 10:30:00,31.82,31.83,31.77,31.81,27000.0,20.3752,20.3816,20.3432,20.3688,27000.0
2005-06-24 10:35:00,31.8,31.83,31.8,31.83,8000.0,20.3624,20.3816,20.3624,20.3816,8000.0
2005-06-24 10:40:00,31.83,31.93,31.83,31.91,18400.0,20.3816,20.4456,20.3816,20.4328,18400.0
2005-06-24 10:45:00,31.89,31.89,31.85,31.89,17400.0,20.42,20.42,20.3944,20.42,17400.0
2005-06-24 10:50:00,31.89,31.93,31.86,31.86,25000.0,20.42,20.4456,20.4008,20.4008,25000.0
2005-06-24 10:55:00,31.86,31.9,31.84,31.87,17000.0,20.4008,20.4264,20.388,20.4072,17000.0
2005-06-24 11:00:00,31.87,31.92,31.86,31.9,14600.0,20.4072,20.4392,20.4008,20.4264,14600.0
2005-06-24 11:05:00,31.9,31.93,31.9,31.91,16800.0,20.4264,20.4456,20.4264,20.4328,16800.0
2005-06-24 11:10:00,31.91,31.92,31.89,31.92,8000.0,20.4328,20.4392,20.42,20.4392,8000.0
2005-06-24 11:15:00,31.93,31.93,31.89,31.89,12200.0,20.4456,20.4456,20.42,20.42,12200.0
2005-06-24 11:20:00,31.89,31.9,31.89,31.9,17400.0,20.42,20.4264,20.42,20.4264,17400.0
2005-06-24 11:25:00,31.9,31.91,31.85,31.86,5200.0,20.4264,20.4328,20.3944,20.4008,5200.0
2005-06-24 11:30:00,31.85,31.85,31.82,31.85,14800.0,20.3944,20.3944,20.3752,20.3944,14800.0
2005-06-24 11:35:00,31.85,31.88,31.78,31.8,17800.0,20.3944,20.4136,20.3496,20.3624,17800.0
2005-06-24 11:40:00,31.79,31.79,31.76,31.76,16600.0,20.356,20.356,20.3368,20.3368,16600.0
2005-06-24 11:45:00,31.77,31.77,31.74,31.76,11000.0,20.3432,20.3432,20.324,20.3368,11000.0
2005-06-24 11:50:00,31.76,31.76,31.71,31.71,10600.0,20.3368,20.3368,20.3048,20.3048,10600.0
2005-06-24 11:55:00,31.7,31.7,31.63,31.67,31600.0,20.2984,20.2984,20.2535,20.2792,31600.0
2005-06-24 12:00:00,31.67,31.68,31.66,31.67,23800.0,20.2792,20.2856,20.2728,20.2792,23800.0
2005-06-24 12:05:00,31.67,31.67,31.66,31.66,7800.0,20.2792,20.2792,20.2728,20.2728,7800.0
2005-06-24 12:10:00,31.66,31.66,31.64,31.66,16200.0,20.2728,20.2728,20.2599,20.2728,16200.0
2005-06-24 12:15:00,31.67,31.68,31.64,31.68,10000.0,20.2792,20.2856,20.2599,20.2856,10000.0
2005-06-24 12:20:00,31.68,31.7,31.68,31.7,20000.0,20.2856,20.2984,20.2856,20.2984,20000.0
2005-06-24 12:25:00,31.7,31.7,31.67,31.68,11600.0,20.2984,20.2984,20.2792,20.2856,11600.0
2005-06-24 12:30:00,31.67,31.68,31.67,31.68,12200.0,20.2792,20.2856,20.2792,20.2856,12200.0
2005-06-24 12:35:00,31.68,31.7,31.67,31.67,11600.0,20.2856,20.2984,20.2792,20.2792,11600.0
2005-06-24 12:40:00,31.67,31.68,31.66,31.67,3800.0,20.2792,20.2856,20.2728,20.2792,3800.0
2005-06-24 12:45:00,31.67,31.67,31.64,31.64,11000.0,20.2792,20.2792,20.2599,20.2599,11000.0
2005-06-24 12:50:00,31.65,31.66,31.65,31.66,4400.0,20.2664,20.2728,20.2664,20.2728,4400.0
2005-06-24 12:55:00,31.67,31.67,31.61,31.62,15600.0,20.2792,20.2792,20.2407,20.2471,15600.0
2005-06-24 13:00:00,31.62,31.63,31.6,31.63,14000.0,20.2471,20.2535,20.2343,20.2535,14000.0
2005-06-24 13:05:00,31.62,31.63,31.62,31.63,15000.0,20.2471,20.2535,20.2471,20.2535,15000.0
2005-06-24 13:10:00,31.63,31.63,31.59,31.62,23400.0,20.2535,20.2535,20.2279,20.2471,23400.0
2005-06-24 13:15:00,31.61,31.64,31.61,31.64,13000.0,20.2407,20.2599,20.2407,20.2599,13000.0
2005-06-24 13:20:00,31.64,31.64,31.63,31.63,6000.0,20.2599,20.2599,20.2535,20.2535,6000.0
2005-06-24 13:25:00,31.63,31.63,31.6,31.61,17400.0,20.2535,20.2535,20.2343,20.2407,17400.0
2005-06-24 13:30:00,31.61,31.61,31.54,31.57,7600.0,20.2407,20.2407,20.1959,20.2151,7600.0
2005-06-24 13:35:00,31.59,31.6,31.56,31.6,10600.0,20.2279,20.2343,20.2087,20.2343,10600.0
2005-06-24 13:40:00,31.6,31.6,31.57,31.57,7200.0,20.2343,20.2343,20.2151,20.2151,7200.0
2005-06-24 13:45:00,31.58,31.6,31.51,31.55,21600.0,20.2215,20.2343,20.1767,20.2023,21600.0
2005-06-24 13:50:00,31.55,31.57,31.55,31.56,24600.0,20.2023,20.2151,20.2023,20.2087,24600.0
2005-06-24 13:55:00,31.56,31.57,31.54,31.56,7200.0,20.2087,20.2151,20.1959,20.2087,7200.0
2005-06-24 14:00:00,31.56,31.56,31.46,31.53,54200.0,20.2087,20.2087,20.1447,20.1895,54200.0
2005-06-24 14:05:00,31.51,31.53,31.5,31.52,12000.0,20.1767,20.1895,20.1703,20.1831,12000.0
2005-06-24 14:10:00,31.52,31.56,31.5,31.56,15000.0,20.1831,20.2087,20.1703,20.2087,15000.0
2005-06-24 14:15:00,31.56,31.56,31.51,31.53,6600.0,20.2087,20.2087,20.1767,20.1895,6600.0
2005-06-24 14:20:00,31.52,31.53,31.5,31.51,13200.0,20.1831,20.1895,20.1703,20.1767,13200.0
2005-06-24 14:25:00,31.51,31.51,31.48,31.5,23200.0,20.1767,20.1767,20.1575,20.1703,23200.0
2005-06-24 14:30:00,31.5,31.56,31.5,31.54,14000.0,20.1703,20.2087,20.1703,20.1959,14000.0
2005-06-24 14:35:00,31.54,31.54,31.5,31.5,21000.0,20.1959,20.1959,20.1703,20.1703,21000.0
2005-06-24 14:40:00,31.5,31.5,31.47,31.48,13400.0,20.1703,20.1703,20.1511,20.1575,13400.0
2005-06-24 14:45:00,31.48,31.5,31.48,31.5,7800.0,20.1575,20.1703,20.1575,20.1703,7800.0
2005-06-24 14:50:00,31.5,31.51,31.46,31.46,9200.0,20.1703,20.1767,20.1447,20.1447,9200.0
2005-06-24 14:55:00,31.46,31.47,31.43,31.46,27400.0,20.1447,20.1511,20.1255,20.1447,27400.0
2005-06-24 15:00:00,31.47,31.48,31.46,31.48,13600.0,20.1511,20.1575,20.1447,20.1575,13600.0
2005-06-24 15:05:00,31.48,31.49,31.46,31.46,16000.0,20.1575,20.1639,20.1447,20.1447,16000.0
2005-06-24 15:10:00,31.46,31.48,31.44,31.46,18800.0,20.1447,20.1575,20.1319,20.1447,18800.0
2005-06-24 15:15:00,31.45,31.49,31.43,31.48,17800.0,20.1383,20.1639,20.1255,20.1575,17800.0
2005-06-24 15:20:00,31.49,31.52,31.49,31.5,11200.0,20.1639,20.1831,20.1639,20.1703,11200.0
2005-06-24 15:25:00,31.52,31.52,31.39,31.52,29800.0,20.1831,20.1831,20.0999,20.1831,29800.0
2005-06-24 15:30:00,31.52,31.53,31.49,31.52,21400.0,20.1831,20.1895,20.1639,20.1831,21400.0
2005-06-24 15:35:00,31.54,31.55,31.52,31.55,20000.0,20.1959,20.2023,20.1831,20.2023,20000.0
2005-06-24 15:40:00,31.56,31.58,31.55,31.56,19200.0,20.2087,20.2215,20.2023,20.2087,19200.0
2005-06-24 15:45:00,31.56,31.59,31.55,31.58,33400.0,20.2087,20.2279,20.2023,20.2215,33400.0
2005-06-24 15:50:00,31.58,31.58,31.56,31.56,30400.0,20.2215,20.2215,20.2087,20.2087,30400.0
2005-06-24 15:55:00,31.56,31.57,31.53,31.55,62800.0,20.2087,20.2151,20.1895,20.2023,62800.0
2005-06-27 09:30:00,31.61,31.61,31.48,31.57,69000.0,20.2407,20.2407,20.1575,20.2151,69000.0
2005-06-27 09:35:00,31.55,31.56,31.49,31.53,19200.0,20.2023,20.2087,20.1639,20.1895,19200.0
2005-06-27 09:40:00,31.53,31.62,31.53,31.61,18800.0,20.1895,20.2471,20.1895,20.2407,18800.0
2005-06-27 09:45:00,31.61,31.62,31.49,31.49,54800.0,20.2407,20.2471,20.1639,20.1639,54800.0
2005-06-27 09:50:00,31.48,31.61,31.31,31.49,120800.0,20.1575,20.2407,20.0486,20.1639,120800.0
2005-06-27 09:55:00,31.49,31.56,31.49,31.53,58000.0,20.1639,20.2087,20.1639,20.1895,58000.0
2005-06-27 10:00:00,31.53,31.64,31.51,31.63,22600.0,20.1895,20.2599,20.1767,20.2535,22600.0
2005-06-27 10:05:00,31.63,31.67,31.61,31.61,16000.0,20.2535,20.2792,20.2407,20.2407,16000.0
2005-06-27 10:10:00,31.61,31.68,31.6,31.65,22000.0,20.2407,20.2856,20.2343,20.2664,22000.0
2005-06-27 10:15:00,31.62,31.71,31.62,31.7,19200.0,20.2471,20.3048,20.2471,20.2984,19200.0
2005-06-27 10:20:00,31.71,31.72,31.68,31.7,30200.0,20.3048,20.3112,20.2856,20.2984,30200.0
2005-06-27 10:25:00,31.71,31.77,31.71,31.75,19200.0,20.3048,20.3432,20.3048,20.3304,19200.0
2005-06-27 10:30:00,31.75,31.79,31.75,31.78,32200.0,20.3304,20.356,20.3304,20.3496,32200.0
2005-06-27 10:35:00,31.78,31.89,31.78,31.85,36000.0,20.3496,20.42,20.3496,20.3944,36000.0
2005-06-27 10:40:00,31.86,31.87,31.84,31.86,21800.0,20.4008,20.4072,20.388,20.4008,21800.0
2005-06-27 10:45:00,31.86,31.89,31.83,31.89,19000.0,20.4008,20.42,20.3816,20.42,19000.0
2005-06-27 10:50:00,31.89,31.92,31.89,31.92,24800.0,20.42,20.4392,20.42,20.4392,24800.0
2005-06-27 10:55:00,31.91,31.92,31.86,31.89,38000.0,20.4328,20.4392,20.4008,20.42,38000.0
2005-06-27 11:00:00,31.89,31.89,31.86,31.88,37000.0,20.42,20.42,20.4008,20.4136,37000.0
2005-06-27 11:05:00,31.89,31.93,31.82,31.83,51400.0,20.42,20.4456,20.3752,20.3816,51400.0
2005-06-27 11:10:00,31.82,31.82,31.76,31.78,46400.0,20.3752,20.3752,20.3368,20.3496,46400.0
2005-06-27 11:15:00,31.78,31.79,31.75,31.75,36000.0,20.3496,20.356,20.3304,20.3304,36000.0
2005-06-27 11:20:00,31.75,31.8,31.75,31.8,26800.0,20.3304,20.3624,20.3304,20.3624,26800.0
2005-06-27 11:25:00,31.82,31.83,31.79,31.83,22400.0,20.3752,20.3816,20.356,20.3816,22400.0
2005-06-27 11:30:00,31.82,31.82,31.81,31.81,12200.0,20.3752,20.3752,20.3688,20.3688,12200.0
2005-06-27 11:35:00,31.82,31.82,31.74,31.77,18400.0,20.3752,20.3752,20.324,20.3432,18400.0
2005-06-27 11:40:00,31.77,31.78,31.75,31.78,26400.0,20.3432,20.3496,20.3304,20.3496,26400.0
2005-06-27 11:45:00,31.79,31.8,31.78,31.8,19800.0,20.356,20.3624,20.3496,20.3624,19800.0
2005-06-27 11:50:00,31.81,31.81,31.8,31.8,19800.0,20.3688,20.3688,20.3624,20.3624,19800.0
2005-06-27 11:55:00,31.8,31.83,31.8,31.82,16800.0,20.3624,20.3816,20.3624,20.3752,16800.0
2005-06-27 12:00:00,31.83,31.83,31.79,31.8,15400.0,20.3816,20.3816,20.356,20.3624,15400.0
2005-06-27 12:05:00,31.81,31.83,31.8,31.83,18200.0,20.3688,20.3816,20.3624,20.3816,18200.0
2005-06-27 12:10:00,31.83,31.86,31.82,31.84,22800.0,20.3816,20.4008,20.3752,20.388,22800.0
2005-06-27 12:15:00,31.84,31.85,31.82,31.84,19800.0,20.388,20.3944,20.3752,20.388,19800.0
2005-06-27 12:20:00,31.84,31.85,31.84,31.85,8200.0,20.388,20.3944,20.388,20.3944,8200.0
2005-06-27 12:25:00,31.85,31.85,31.83,31.85,17200.0,20.3944,20.3944,20.3816,20.3944,17200.0
2005-06-27 12:30:00,31.85,31.85,31.82,31.83,9000.0,20.3944,20.3944,20.3752,20.3816,9000.0
2005-06-27 12:35:00,31.83,31.84,31.82,31.82,19200.0,20.3816,20.388,20.3752,20.3752,19200.0
2005-06-27 12:40:00,31.83,31.84,31.83,31.84,18800.0,20.3816,20.388,20.3816,20.388,18800.0
2005-06-27 12:45:00,31.84,31.85,31.77,31.79,27000.0,20.388,20.3944,20.3432,20.356,27000.0
2005-06-27 12:50:00,31.79,31.8,31.79,31.8,21200.0,20.356,20.3624,20.356,20.3624,21200.0
2005-06-27 12:55:00,31.8,31.8,31.75,31.77,14200.0,20.3624,20.3624,20.3304,20.3432,14200.0
2005-06-27 13:00:00,31.78,31.79,31.74,31.74,15400.0,20.3496,20.356,20.324,20.324,15400.0
2005-06-27 13:05:00,31.74,31.75,31.73,31.75,16200.0,20.324,20.3304,20.3176,20.3304,16200.0
2005-06-27 13:10:00,31.75,31.8,31.75,31.8,14200.0,20.3304,20.3624,20.3304,20.3624,14200.0
2005-06-27 13:15:00,31.8,31.8,31.79,31.8,16200.0,20.3624,20.3624,20.356,20.3624,16200.0
2005-06-27 13:20:00,31.8,31.84,31.8,31.83,22200.0,20.3624,20.388,20.3624,20.3816,22200.0
2005-06-27 13:25:00,31.83,31.83,31.79,31.81,20000.0,20.3816,20.3816,20.356,20.3688,20000.0
2005-06-27 13:30:00,31.82,31.82,31.79,31.81,23000.0,20.3752,20.3752,20.356,20.3688,23000.0
2005-06-27 13:35:00,31.82,31.83,31.81,31.83,11800.0,20.3752,20.3816,20.3688,20.3816,11800.0
2005-06-27 13:40:00,31.83,31.84,31.79,31.8,13400.0,20.3816,20.388,20.356,20.3624,13400.0
2005-06-27 13:45:00,31.8,31.8,31.76,31.78,14000.0,20.3624,20.3624,20.3368,20.3496,14000.0
2005-06-27 13:50:00,31.78,31.78,31.72,31.72,20400.0,20.3496,20.3496,20.3112,20.3112,20400.0
2005-06-27 13:55:00,31.73,31.73,31.65,31.65,19600.0,20.3176,20.3176,20.2664,20.2664,19600.0
2005-06-27 14:00:00,31.64,31.66,31.64,31.66,17400.0,20.2599,20.2728,20.2599,20.2728,17400.0
2005-06-27 14:05:00,31.66,31.68,31.65,31.66,38800.0,20.2728,20.2856,20.2664,20.2728,38800.0
2005-06-27 14:10:00,31.66,31.68,31.65,31.65,12800.0,20.2728,20.2856,20.2664,20.2664,12800.0
2005-06-27 14:15:00,31.65,31.65,31.63,31.63,24600.0,20.2664,20.2664,20.2535,20.2535,24600.0
2005-06-27 14:20:00,31.63,31.65,31.62,31.63,31800.0,20.2535,20.2664,20.2471,20.2535,31800.0
2005-06-27 14:25:00,31.63,31.65,31.62,31.65,36200.0,20.2535,20.2664,20.2471,20.2664,36200.0
2005-06-27 14:30:00,31.65,31.7,31.64,31.7,18000.0,20.2664,20.2984,20.2599,20.2984,18000.0
2005-06-27 14:35:00,31.7,31.7,31.66,31.66,12000.0,20.2984,20.2984,20.2728,20.2728,12000.0
2005-06-27 14:40:00,31.65,31.66,31.64,31.64,19000.0,20.2664,20.2728,20.2599,20.2599,19000.0
2005-06-27 14:45:00,31.65,31.66,31.64,31.65,19200.0,20.2664,20.2728,20.2599,20.2664,19200.0
2005-06-27 14:50:00,31.65,31.67,31.64,31.66,23200.0,20.2664,20.2792,20.2599,20.2728,23200.0
2005-06-27 14:55:00,31.66,31.67,31.65,31.66,20800.0,20.2728,20.2792,20.2664,20.2728,20800.0
2005-06-27 15:00:00,31.67,31.67,31.63,31.63,13600.0,20.2792,20.2792,20.2535,20.2535,13600.0
2005-06-27 15:05:00,31.63,31.66,31.63,31.65,30000.0,20.2535,20.2728,20.2535,20.2664,30000.0
2005-06-27 15:10:00,31.66,31.67,31.65,31.66,9200.0,20.2728,20.2792,20.2664,20.2728,9200.0
2005-06-27 15:15:00,31.66,31.66,31.64,31.64,31800.0,20.2728,20.2728,20.2599,20.2599,31800.0
2005-06-27 15:20:00,31.65,31.66,31.64,31.66,32000.0,20.2664,20.2728,20.2599,20.2728,32000.0
2005-06-27 15:25:00,31.66,31.71,31.66,31.68,44400.0,20.2728,20.3048,20.2728,20.2856,44400.0
2005-06-27 15:30:00,31.68,31.68,31.67,31.68,18600.0,20.2856,20.2856,20.2792,20.2856,18600.0
2005-06-27 15:35:00,31.68,31.68,31.65,31.65,15400.0,20.2856,20.2856,20.2664,20.2664,15400.0
2005-06-27 15:40:00,31.65,31.65,31.63,31.63,17600.0,20.2664,20.2664,20.2535,20.2535,17600.0
2005-06-27 15:45:00,31.63,31.64,31.62,31.64,21800.0,20.2535,20.2599,20.2471,20.2599,21800.0
2005-06-27 15:50:00,31.64,31.64,31.58,31.6,50600.0,20.2599,20.2599,20.2215,20.2343,50600.0
2005-06-27 15:55:00,31.59,31.61,31.59,31.6,30000.0,20.2279,20.2407,20.2279,20.2343,30000.0
2005-06-28 09:30:00,31.78,31.88,31.73,31.83,29400.0,20.3496,20.4136,20.3176,20.3816,29400.0
2005-06-28 09:35:00,31.84,31.93,31.82,31.89,11000.0,20.388,20.4456,20.3752,20.42,11000.0
2005-06-28 09:40:00,31.91,32.07,31.84,32.07,20800.0,20.4328,20.5353,20.388,20.5353,20800.0
2005-06-28 09:45:00,32.08,32.1,32.04,32.09,19800.0,20.5417,20.5545,20.5161,20.5481,19800.0
2005-06-28 09:50:00,32.09,32.09,32.04,32.05,29400.0,20.5481,20.5481,20.5161,20.5225,29400.0
2005-06-28 09:55:00,32.04,32.06,32.02,32.05,20800.0,20.5161,20.5289,20.5033,20.5225,20800.0
2005-06-28 10:00:00,32.06,32.1,32.04,32.1,26600.0,20.5289,20.5545,20.5161,20.5545,26600.0
2005-06-28 10:05:00,32.1,32.1,32.07,32.1,11400.0,20.5545,20.5545,20.5353,20.5545,11400.0
2005-06-28 10:10:00,32.11,32.15,32.11,32.12,13600.0,20.5609,20.5865,20.5609,20.5673,13600.0
2005-06-28 10:15:00,32.12,32.13,32.08,32.12,16200.0,20.5673,20.5737,20.5417,20.5673,16200.0
2005-06-28 10:20:00,32.13,32.22,32.11,32.16,25600.0,20.5737,20.6313,20.5609,20.5929,25600.0
2005-06-28 10:25:00,32.16,32.19,32.13,32.19,14800.0,20.5929,20.6121,20.5737,20.6121,14800.0
2005-06-28 10:30:00,32.19,32.22,32.18,32.21,19200.0,20.6121,20.6313,20.6057,20.6249,19200.0
2005-06-28 10:35:00,32.21,32.21,32.2,32.21,14600.0,20.6249,20.6249,20.6185,20.6249,14600.0
2005-06-28 10:40:00,32.21,32.21,32.16,32.16,7600.0,20.6249,20.6249,20.5929,20.5929,7600.0
2005-06-28 10:45:00,32.16,32.18,32.16,32.17,11800.0,20.5929,20.6057,20.5929,20.5993,11800.0
2005-06-28 10:50:00,32.17,32.17,32.12,32.12,15800.0,20.5993,20.5993,20.5673,20.5673,15800.0
2005-06-28 10:55:00,32.12,32.12,32.07,32.1,20200.0,20.5673,20.5673,20.5353,20.5545,20200.0
2005-06-28 11:00:00,32.09,32.11,32.08,32.09,12200.0,20.5481,20.5609,20.5417,20.5481,12200.0
2005-06-28 11:05:00,32.07,32.09,32.04,32.09,25600.0,20.5353,20.5481,20.5161,20.5481,25600.0
2005-06-28 11:10:00,32.09,32.09,32.06,32.07,15000.0,20.5481,20.5481,20.5289,20.5353,15000.0
2005-06-28 11:15:00,32.07,32.12,32.06,32.12,25400.0,20.5353,20.5673,20.5289,20.5673,25400.0
2005-06-28 11:20:00,32.12,32.12,32.1,32.1,18400.0,20.5673,20.5673,20.5545,20.5545,18400.0
2005-06-28 11:25:00,32.1,32.15,32.1,32.14,6400.0,20.5545,20.5865,20.5545,20.5801,6400.0
2005-06-28 11:30:00,32.13,32.22,32.13,32.21,17200.0,20.5737,20.6313,20.5737,20.6249,17200.0
2005-06-28 11:35:00,32.21,32.22,32.19,32.2,10800.0,20.6249,20.6313,20.6121,20.6185,10800.0
2005-06-28 11:40:00,32.21,32.21,32.19,32.21,15400.0,20.6249,20.6249,20.6121,20.6249,15400.0
2005-06-28 11:45:00,32.21,32.21,32.18,32.2,8200.0,20.6249,20.6249,20.6057,20.6185,8200.0
2005-06-28 11:50:00,32.19,32.23,32.19,32.23,8200.0,20.6121,20.6377,20.6121,20.6377,8200.0
2005-06-28 11:55:00,32.22,32.23,32.22,32.23,12000.0,20.6313,20.6377,20.6313,20.6377,12000.0
2005-06-28 12:00:00,32.22,32.24,32.22,32.23,9400.0,20.6313,20.6441,20.6313,20.6377,9400.0
2005-06-28 12:05:00,32.23,32.24,32.23,32.24,7000.0,20.6377,20.6441,20.6377,20.6441,7000.0
2005-06-28 12:10:00,32.24,32.25,32.24,32.25,17400.0,20.6441,20.6505,20.6441,20.6505,17400.0
2005-06-28 12:15:00,32.25,32.27,32.23,32.24,24600.0,20.6505,20.6634,20.6377,20.6441,24600.0
2005-06-28 12:20:00,32.24,32.27,32.24,32.24,14000.0,20.6441,20.6634,20.6441,20.6441,14000.0
2005-06-28 12:25:00,32.24,32.25,32.21,32.22,14400.0,20.6441,20.6505,20.6249,20.6313,14400.0
2005-06-28 12:30:00,32.21,32.24,32.21,32.22,7000.0,20.6249,20.6441,20.6249,20.6313,7000.0
2005-06-28 12:35:00,32.22,32.22,32.18,32.2,9600.0,20.6313,20.6313,20.6057,20.6185,9600.0
2005-06-28 12:40:00,32.2,32.2,32.16,32.16,8000.0,20.6185,20.6185,20.5929,20.5929,8000.0
2005-06-28 12:45:00,32.16,32.21,32.16,32.2,12000.0,20.5929,20.6249,20.5929,20.6185,12000.0
2005-06-28 12:50:00,32.2,32.2,32.18,32.18,6800.0,20.6185,20.6185,20.6057,20.6057,6800.0
2005-06-28 12:55:00,32.18,32.18,32.15,32.17,9200.0,20.6057,20.6057,20.5865,20.5993,9200.0
2005-06-28 13:00:00,32.16,32.23,32.16,32.23,23800.0,20.5929,20.6377,20.5929,20.6377,23800.0
2005-06-28 13:05:00,32.23,32.24,32.22,32.22,11200.0,20.6377,20.6441,20.6313,20.6313,11200.0
2005-06-28 13:10:00,32.23,32.28,32.23,32.28,16400.0,20.6377,20.6698,20.6377,20.6698,16400.0
2005-06-28 13:15:00,32.28,32.3,32.27,32.29,15000.0,20.6698,20.6826,20.6634,20.6762,15000.0
2005-06-28 13:20:00,32.29,32.32,32.27,32.32,14600.0,20.6762,20.6954,20.6634,20.6954,14600.0
2005-06-28 13:25:00,32.32,32.32,32.29,32.29,6400.0,20.6954,20.6954,20.6762,20.6762,6400.0
2005-06-28 13:30:00,32.27,32.27,32.25,32.27,9400.0,20.6634,20.6634,20.6505,20.6634,9400.0
2005-06-28 13:35:00,32.27,32.27,32.24,32.24,4800.0,20.6634,20.6634,20.6441,20.6441,4800.0
2005-06-28 13:40:00,32.24,32.24,32.24,32.24,6600.0,20.6441,20.6441,20.6441,20.6441,6600.0
2005-06-28 13:45:00,32.24,32.24,32.24,32.24,4600.0,20.6441,20.6441,20.6441,20.6441,4600.0
2005-06-28 13:50:00,32.24,32.26,32.23,32.24,13000.0,20.6441,20.657,20.6377,20.6441,13000.0
2005-06-28 13:55:00,32.24,32.24,32.22,32.23,9000.0,20.6441,20.6441,20.6313,20.6377,9000.0
2005-06-28 14:00:00,32.22,32.24,32.19,32.2,18200.0,20.6313,20.6441,20.6121,20.6185,18200.0
2005-06-28 14:05:00,32.2,32.2,32.16,32.19,10200.0,20.6185,20.6185,20.5929,20.6121,10200.0
2005-06-28 14:10:00,32.19,32.19,32.16,32.17,11200.0,20.6121,20.6121,20.5929,20.5993,11200.0
2005-06-28 14:15:00,32.17,32.17,32.15,32.16,6600.0,20.5993,20.5993,20.5865,20.5929,6600.0
2005-06-28 14:20:00,32.16,32.16,32.13,32.13,19800.0,20.5929,20.5929,20.5737,20.5737,19800.0
2005-06-28 14:25:00,32.13,32.15,32.12,32.12,12200.0,20.5737,20.5865,20.5673,20.5673,12200.0
2005-06-28 14:30:00,32.12,32.12,32.11,32.11,20200.0,20.5673,20.5673,20.5609,20.5609,20200.0
2005-06-28 14:35:00,32.11,32.12,32.11,32.12,8000.0,20.5609,20.5673,20.5609,20.5673,8000.0
2005-06-28 14:40:00,32.12,32.2,32.11,32.2,13200.0,20.5673,20.6185,20.5609,20.6185,13200.0
2005-06-28 14:45:00,32.2,32.2,32.1,32.13,31200.0,20.6185,20.6185,20.5545,20.5737,31200.0
2005-06-28 14:50:00,32.13,32.15,32.12,32.15,11400.0,20.5737,20.5865,20.5673,20.5865,11400.0
2005-06-28 14:55:00,32.15,32.15,32.13,32.13,10200.0,20.5865,20.5865,20.5737,20.5737,10200.0
2005-06-28 15:00:00,32.14,32.16,32.14,32.16,13400.0,20.5801,20.5929,20.5801,20.5929,13400.0
2005-06-28 15:05:00,32.16,32.18,32.16,32.17,20800.0,20.5929,20.6057,20.5929,20.5993,20800.0
2005-06-28 15:10:00,32.17,32.18,32.15,32.17,13200.0,20.5993,20.6057,20.5865,20.5993,13200.0
2005-06-28 15:15:00,32.17,32.17,32.14,32.15,12600.0,20.5993,20.5993,20.5801,20.5865,12600.0
2005-06-28 15:20:00,32.15,32.15,32.12,32.12,20600.0,20.5865,20.5865,20.5673,20.5673,20600.0
2005-06-28 15:25:00,32.12,32.13,32.12,32.13,12000.0,20.5673,20.5737,20.5673,20.5737,12000.0
2005-06-28 15:30:00,32.14,32.18,32.13,32.14,18400.0,20.5801,20.6057,20.5737,20.5801,18400.0
2005-06-28 15:35:00,32.15,32.15,32.13,32.13,19200.0,20.5865,20.5865,20.5737,20.5737,19200.0
2005-06-28 15:40:00,32.13,32.13,32.1,32.11,16200.0,20.5737,20.5737,20.5545,20.5609,16200.0
2005-06-28 15:45:00,32.11,32.12,32.1,32.1,30400.0,20.5609,20.5673,20.5545,20.5545,30400.0
2005-06-28 15:50:00,32.1,32.12,32.1,32.1,42200.0,20.5545,20.5673,20.5545,20.5545,42200.0
2005-06-28 15:55:00,32.1,32.1,32.09,32.09,52400.0,20.5545,20.5545,20.5481,20.5481,52400.0
2005-06-29 09:30:00,32.07,32.07,32.01,32.06,24600.0,20.5353,20.5353,20.4969,20.5289,24600.0
2005-06-29 09:35:00,32.01,32.04,31.98,32.03,19200.0,20.4969,20.5161,20.4777,20.5097,19200.0
2005-06-29 09:40:00,32.03,32.03,31.96,32.03,19200.0,20.5097,20.5097,20.4649,20.5097,19200.0
2005-06-29 09:45:00,32.04,32.05,32.0,32.05,13800.0,20.5161,20.5225,20.4905,20.5225,13800.0
2005-06-29 09:50:00,32.06,32.06,32.02,32.04,14600.0,20.5289,20.5289,20.5033,20.5161,14600.0
2005-06-29 09:55:00,32.03,32.05,32.02,32.05,11800.0,20.5097,20.5225,20.5033,20.5225,11800.0
2005-06-29 10:00:00,32.04,32.06,32.03,32.06,14200.0,20.5161,20.5289,20.5097,20.5289,14200.0
2005-06-29 10:05:00,32.06,32.06,32.02,32.02,23400.0,20.5289,20.5289,20.5033,20.5033,23400.0
2005-06-29 10:10:00,32.02,32.02,31.99,31.99,38800.0,20.5033,20.5033,20.4841,20.4841,38800.0
2005-06-29 10:15:00,32.0,32.0,31.96,31.99,42000.0,20.4905,20.4905,20.4649,20.4841,42000.0
2005-06-29 10:20:00,31.98,32.0,31.97,31.98,27200.0,20.4777,20.4905,20.4713,20.4777,27200.0
2005-06-29 10:25:00,31.98,32.0,31.98,32.0,15800.0,20.4777,20.4905,20.4777,20.4905,15800.0
2005-06-29 10:30:00,32.0,32.08,32.0,32.08,39800.0,20.4905,20.5417,20.4905,20.5417,39800.0
2005-06-29 10:35:00,32.08,32.08,32.01,32.01,31800.0,20.5417,20.5417,20.4969,20.4969,31800.0
2005-06-29 10:40:00,32.02,32.04,32.0,32.03,17200.0,20.5033,20.5161,20.4905,20.5097,17200.0
2005-06-29 10:45:00,32.03,32.05,32.03,32.05,23800.0,20.5097,20.5225,20.5097,20.5225,23800.0
2005-06-29 10:50:00,32.06,32.08,32.06,32.08,8800.0,20.5289,20.5417,20.5289,20.5417,8800.0
2005-06-29 10:55:00,32.09,32.09,32.04,32.06,18000.0,20.5481,20.5481,20.5161,20.5289,18000.0
2005-06-29 11:00:00,32.07,32.07,32.03,32.04,11400.0,20.5353,20.5353,20.5097,20.5161,11400.0
2005-06-29 11:05:00,32.04,32.06,32.04,32.05,11000.0,20.5161,20.5289,20.5161,20.5225,11000.0
2005-06-29 11:10:00,32.02,32.06,32.01,32.04,9000.0,20.5033,20.5289,20.4969,20.5161,9000.0
2005-06-29 11:15:00,32.04,32.04,32.02,32.04,8400.0,20.5161,20.5161,20.5033,20.5161,8400.0
2005-06-29 11:20:00,32.04,32.06,32.04,32.05,8800.0,20.5161,20.5289,20.5161,20.5225,8800.0
2005-06-29 11:25:00,32.06,32.1,32.06,32.07,11200.0,20.5289,20.5545,20.5289,20.5353,11200.0
2005-06-29 11:30:00,32.07,32.1,32.07,32.09,9000.0,20.5353,20.5545,20.5353,20.5481,9000.0
2005-06-29 11:35:00,32.09,32.09,32.06,32.09,9600.0,20.5481,20.5481,20.5289,20.5481,9600.0
2005-06-29 11:40:00,32.09,32.12,32.09,32.12,15400.0,20.5481,20.5673,20.5481,20.5673,15400.0
2005-06-29 11:45:00,32.13,32.13,32.1,32.12,8200.0,20.5737,20.5737,20.5545,20.5673,8200.0
2005-06-29 11:50:00,32.1,32.15,32.1,32.15,4600.0,20.5545,20.5865,20.5545,20.5865,4600.0
2005-06-29 11:55:00,32.15,32.16,32.13,32.13,4800.0,20.5865,20.5929,20.5737,20.5737,4800.0
2005-06-29 12:00:00,32.13,32.13,32.12,32.13,5400.0,20.5737,20.5737,20.5673,20.5737,5400.0
2005-06-29 12:05:00,32.13,32.13,32.09,32.1,4800.0,20.5737,20.5737,20.5481,20.5545,4800.0
2005-06-29 12:10:00,32.11,32.12,32.1,32.12,5400.0,20.5609,20.5673,20.5545,20.5673,5400.0
2005-06-29 12:15:00,32.12,32.13,32.12,32.13,5600.0,20.5673,20.5737,20.5673,20.5737,5600.0
2005-06-29 12:20:00,32.1,32.12,32.09,32.12,5400.0,20.5545,20.5673,20.5481,20.5673,5400.0
2005-06-29 12:25:00,32.12,32.17,32.12,32.15,7400.0,20.5673,20.5993,20.5673,20.5865,7400.0
2005-06-29 12:30:00,32.09,32.13,32.09,32.12,6400.0,20.5481,20.5737,20.5481,20.5673,6400.0
2005-06-29 12:35:00,32.12,32.12,32.09,32.11,5800.0,20.5673,20.5673,20.5481,20.5609,5800.0
2005-06-29 12:40:00,32.1,32.15,32.1,32.13,16000.0,20.5545,20.5865,20.5545,20.5737,16000.0
2005-06-29 12:45:00,32.13,32.17,32.13,32.17,4600.0,20.5737,20.5993,20.5737,20.5993,4600.0
2005-06-29 12:50:00,32.15,32.16,32.14,32.15,3800.0,20.5865,20.5929,20.5801,20.5865,3800.0
2005-06-29 12:55:00,32.13,32.13,32.09,32.1,5600.0,20.5737,20.5737,20.5481,20.5545,5600.0
2005-06-29 13:00:00,32.11,32.12,32.11,32.12,5200.0,20.5609,20.5673,20.5609,20.5673,5200.0
2005-06-29 13:05:00,32.12,32.12,32.09,32.1,6600.0,20.5673,20.5673,20.5481,20.5545,6600.0
2005-06-29 13:10:00,32.1,32.1,32.1,32.1,5000.0,20.5545,20.5545,20.5545,20.5545,5000.0
2005-06-29 13:15:00,32.09,32.12,32.08,32.12,25800.0,20.5481,20.5673,20.5417,20.5673,25800.0
2005-06-29 13:20:00,32.12,32.13,32.12,32.13,2800.0,20.5673,20.5737,20.5673,20.5737,2800.0
2005-06-29 13:25:00,32.13,32.13,32.13,32.13,3000.0,20.5737,20.5737,20.5737,20.5737,3000.0
2005-06-29 13:30:00,32.13,32.14,32.12,32.12,9000.0,20.5737,20.5801,20.5673,20.5673,9000.0
2005-06-29 13:35:00,32.1,32.1,32.07,32.09,12000.0,20.5545,20.5545,20.5353,20.5481,12000.0
2005-06-29 13:40:00,32.09,32.1,32.05,32.06,9800.0,20.5481,20.5545,20.5225,20.5289,9800.0
2005-06-29 13:45:00,32.06,32.06,32.01,32.03,15400.0,20.5289,20.5289,20.4969,20.5097,15400.0
2005-06-29 13:50:00,32.03,32.04,31.99,32.02,10600.0,20.5097,20.5161,20.4841,20.5033,10600.0
2005-06-29 13:55:00,32.02,32.04,31.99,32.02,14800.0,20.5033,20.5161,20.4841,20.5033,14800.0
2005-06-29 14:00:00,32.01,32.02,31.99,32.01,19400.0,20.4969,20.5033,20.4841,20.4969,19400.0
2005-06-29 14:05:00,32.01,32.04,32.01,32.01,10000.0,20.4969,20.5161,20.4969,20.4969,10000.0
2005-06-29 14:10:00,32.01,32.06,32.0,32.04,12400.0,20.4969,20.5289,20.4905,20.5161,12400.0
2005-06-29 14:15:00,32.05,32.05,32.04,32.04,8800.0,20.5225,20.5225,20.5161,20.5161,8800.0
2005-06-29 14:20:00,32.05,32.05,32.02,32.04,9000.0,20.5225,20.5225,20.5033,20.5161,9000.0
2005-06-29 14:25:00,32.05,32.06,32.02,32.03,10600.0,20.5225,20.5289,20.5033,20.5097,10600.0
2005-06-29 14:30:00,32.04,32.05,32.02,32.05,8600.0,20.5161,20.5225,20.5033,20.5225,8600.0
2005-06-29 14:35:00,32.04,32.04,32.01,32.01,15000.0,20.5161,20.5161,20.4969,20.4969,15000.0
2005-06-29 14:40:00,32.0,32.02,32.0,32.02,15200.0,20.4905,20.5033,20.4905,20.5033,15200.0
2005-06-29 14:45:00,32.02,32.04,32.02,32.02,15000.0,20.5033,20.5161,20.5033,20.5033,15000.0
2005-06-29 14:50:00,32.02,32.02,32.01,32.02,20000.0,20.5033,20.5033,20.4969,20.5033,20000.0
2005-06-29 14:55:00,32.02,32.02,31.97,31.98,30400.0,20.5033,20.5033,20.4713,20.4777,30400.0
2005-06-29 15:00:00,31.98,31.99,31.96,31.99,14600.0,20.4777,20.4841,20.4649,20.4841,14600.0
2005-06-29 15:05:00,32.0,32.01,31.98,31.98,15000.0,20.4905,20.4969,20.4777,20.4777,15000.0
2005-06-29 15:10:00,31.98,31.99,31.96,31.97,15200.0,20.4777,20.4841,20.4649,20.4713,15200.0
2005-06-29 15:15:00,31.97,31.99,31.95,31.97,17400.0,20.4713,20.4841,20.4585,20.4713,17400.0
2005-06-29 15:20:00,31.97,31.97,31.9,31.9,19800.0,20.4713,20.4713,20.4264,20.4264,19800.0
2005-06-29 15:25:00,31.9,31.96,31.9,31.95,21600.0,20.4264,20.4649,20.4264,20.4585,21600.0
2005-06-29 15:30:00,31.95,31.96,31.95,31.96,10000.0,20.4585,20.4649,20.4585,20.4649,10000.0
2005-06-29 15:35:00,31.96,32.0,31.95,31.99,15400.0,20.4649,20.4905,20.4585,20.4841,15400.0
2005-06-29 15:40:00,32.0,32.0,31.96,31.99,7200.0,20.4905,20.4905,20.4649,20.4841,7200.0
2005-06-29 15:45:00,31.99,32.01,31.97,31.97,15400.0,20.4841,20.4969,20.4713,20.4713,15400.0
2005-06-29 15:50:00,31.97,31.97,31.93,31.93,46600.0,20.4713,20.4713,20.4456,20.4456,46600.0
2005-06-29 15:55:00,31.93,31.95,31.92,31.93,24200.0,20.4456,20.4585,20.4392,20.4456,24200.0
2005-06-30 09:30:00,31.82,31.95,31.78,31.79,54400.0,20.3752,20.4585,20.3496,20.356,54400.0
2005-06-30 09:35:00,31.79,31.91,31.78,31.91,13800.0,20.356,20.4328,20.3496,20.4328,13800.0
2005-06-30 09:40:00,31.91,31.91,31.8,31.88,24200.0,20.4328,20.4328,20.3624,20.4136,24200.0
2005-06-30 09:45:00,31.88,31.93,31.86,31.86,12000.0,20.4136,20.4456,20.4008,20.4008,12000.0
2005-06-30 09:50:00,31.88,31.93,31.86,31.89,12800.0,20.4136,20.4456,20.4008,20.42,12800.0
2005-06-30 09:55:00,31.9,31.9,31.84,31.89,24200.0,20.4264,20.4264,20.388,20.42,24200.0
2005-06-30 10:00:00,31.9,31.99,31.9,31.97,17800.0,20.4264,20.4841,20.4264,20.4713,17800.0
2005-06-30 10:05:00,31.96,31.96,31.92,31.93,15000.0,20.4649,20.4649,20.4392,20.4456,15000.0
2005-06-30 10:10:00,31.91,31.91,31.86,31.86,6400.0,20.4328,20.4328,20.4008,20.4008,6400.0
2005-06-30 10:15:00,31.86,31.88,31.86,31.88,14200.0,20.4008,20.4136,20.4008,20.4136,14200.0
2005-06-30 10:20:00,31.87,31.87,31.85,31.85,5600.0,20.4072,20.4072,20.3944,20.3944,5600.0
2005-06-30 10:25:00,31.85,31.85,31.83,31.84,7800.0,20.3944,20.3944,20.3816,20.388,7800.0
2005-06-30 10:30:00,31.84,31.86,31.83,31.86,7600.0,20.388,20.4008,20.3816,20.4008,7600.0
2005-06-30 10:35:00,31.87,31.87,31.86,31.86,11200.0,20.4072,20.4072,20.4008,20.4008,11200.0
2005-06-30 10:40:00,31.85,31.85,31.85,31.85,8200.0,20.3944,20.3944,20.3944,20.3944,8200.0
2005-06-30 10:45:00,31.85,31.85,31.83,31.83,5800.0,20.3944,20.3944,20.3816,20.3816,5800.0
2005-06-30 10:50:00,31.83,31.83,31.8,31.8,6600.0,20.3816,20.3816,20.3624,20.3624,6600.0
2005-06-30 10:55:00,31.8,31.8,31.75,31.75,8000.0,20.3624,20.3624,20.3304,20.3304,8000.0
2005-06-30 11:00:00,31.74,31.74,31.71,31.73,13600.0,20.324,20.324,20.3048,20.3176,13600.0
2005-06-30 11:05:00,31.73,31.73,31.7,31.72,7600.0,20.3176,20.3176,20.2984,20.3112,7600.0
2005-06-30 11:10:00,31.7,31.7,31.68,31.68,6200.0,20.2984,20.2984,20.2856,20.2856,6200.0
2005-06-30 11:15:00,31.69,31.7,31.68,31.69,4400.0,20.292,20.2984,20.2856,20.292,4400.0
2005-06-30 11:20:00,31.69,31.69,31.68,31.68,7400.0,20.292,20.292,20.2856,20.2856,7400.0
2005-06-30 11:25:00,31.68,31.68,31.65,31.66,6200.0,20.2856,20.2856,20.2664,20.2728,6200.0
2005-06-30 11:30:00,31.67,31.67,31.66,31.66,11800.0,20.2792,20.2792,20.2728,20.2728,11800.0
2005-06-30 11:35:00,31.66,31.66,31.66,31.66,5800.0,20.2728,20.2728,20.2728,20.2728,5800.0
2005-06-30 11:40:00,31.65,31.66,31.64,31.65,9400.0,20.2664,20.2728,20.2599,20.2664,9400.0
2005-06-30 11:45:00,31.65,31.68,31.65,31.67,9200.0,20.2664,20.2856,20.2664,20.2792,9200.0
2005-06-30 11:50:00,31.67,31.68,31.67,31.67,3000.0,20.2792,20.2856,20.2792,20.2792,3000.0
2005-06-30 11:55:00,31.67,31.67,31.67,31.67,4200.0,20.2792,20.2792,20.2792,20.2792,4200.0
2005-06-30 12:00:00,31.67,31.7,31.67,31.69,9000.0,20.2792,20.2984,20.2792,20.292,9000.0
2005-06-30 12:05:00,31.69,31.7,31.69,31.69,4400.0,20.292,20.2984,20.292,20.292,4400.0
2005-06-30 12:10:00,31.69,31.69,31.68,31.68,5000.0,20.292,20.292,20.2856,20.2856,5000.0
2005-06-30 12:15:00,31.69,31.69,31.68,31.68,9400.0,20.292,20.292,20.2856,20.2856,9400.0
2005-06-30 12:20:00,31.68,31.68,31.67,31.67,6000.0,20.2856,20.2856,20.2792,20.2792,6000.0
2005-06-30 12:25:00,31.67,31.69,31.67,31.68,17000.0,20.2792,20.292,20.2792,20.2856,17000.0
2005-06-30 12:30:00,31.67,31.68,31.61,31.68,21200.0,20.2792,20.2856,20.2407,20.2856,21200.0
2005-06-30 12:35:00,31.68,31.7,31.68,31.68,4400.0,20.2856,20.2984,20.2856,20.2856,4400.0
2005-06-30 12:40:00,31.68,31.68,31.65,31.68,5200.0,20.2856,20.2856,20.2664,20.2856,5200.0
2005-06-30 12:45:00,31.68,31.69,31.68,31.69,3400.0,20.2856,20.292,20.2856,20.292,3400.0
2005-06-30 12:50:00,31.68,31.68,31.67,31.67,7000.0,20.2856,20.2856,20.2792,20.2792,7000.0
2005-06-30 12:55:00,31.67,31.68,31.67,31.68,3000.0,20.2792,20.2856,20.2792,20.2856,3000.0
2005-06-30 13:00:00,31.68,31.68,31.67,31.68,6600.0,20.2856,20.2856,20.2792,20.2856,6600.0
2005-06-30 13:05:00,31.67,31.68,31.67,31.68,5000.0,20.2792,20.2856,20.2792,20.2856,5000.0
2005-06-30 13:10:00,31.68,31.68,31.68,31.68,5800.0,20.2856,20.2856,20.2856,20.2856,5800.0
2005-06-30 13:15:00,31.68,31.68,31.67,31.67,3800.0,20.2856,20.2856,20.2792,20.2792,3800.0
2005-06-30 13:20:00,31.67,31.68,31.67,31.68,7600.0,20.2792,20.2856,20.2792,20.2856,7600.0
2005-06-30 13:25:00,31.68,31.69,31.68,31.68,1400.0,20.2856,20.292,20.2856,20.2856,1400.0
2005-06-30 13:30:00,31.68,31.68,31.63,31.66,10200.0,20.2856,20.2856,20.2535,20.2728,10200.0
2005-06-30 13:35:00,31.67,31.67,31.66,31.66,1400.0,20.2792,20.2792,20.2728,20.2728,1400.0
2005-06-30 13:40:00,31.67,31.68,31.67,31.68,3800.0,20.2792,20.2856,20.2792,20.2856,3800.0
2005-06-30 13:45:00,31.68,31.68,31.68,31.68,4600.0,20.2856,20.2856,20.2856,20.2856,4600.0
2005-06-30 13:50:00,31.68,31.71,31.68,31.71,16200.0,20.2856,20.3048,20.2856,20.3048,16200.0
2005-06-30 13:55:00,31.7,31.73,31.7,31.7,15800.0,20.2984,20.3176,20.2984,20.2984,15800.0
2005-06-30 14:00:00,31.7,31.75,31.69,31.74,34200.0,20.2984,20.3304,20.292,20.324,34200.0
2005-06-30 14:05:00,31.74,31.74,31.71,31.71,16400.0,20.324,20.324,20.3048,20.3048,16400.0
2005-06-30 14:10:00,31.72,31.73,31.68,31.69,14000.0,20.3112,20.3176,20.2856,20.292,14000.0
2005-06-30 14:15:00,31.68,31.72,31.65,31.7,36200.0,20.2856,20.3112,20.2664,20.2984,36200.0
2005-06-30 14:20:00,31.7,31.7,31.57,31.62,20200.0,20.2984,20.2984,20.2151,20.2471,20200.0
2005-06-30 14:25:00,31.62,31.62,31.57,31.58,14800.0,20.2471,20.2471,20.2151,20.2215,14800.0
2005-06-30 14:30:00,31.58,31.61,31.56,31.57,17400.0,20.2215,20.2407,20.2087,20.2151,17400.0
2005-06-30 14:35:00,31.57,31.58,31.5,31.52,14400.0,20.2151,20.2215,20.1703,20.1831,14400.0
2005-06-30 14:40:00,31.52,31.56,31.52,31.55,18200.0,20.1831,20.2087,20.1831,20.2023,18200.0
2005-06-30 14:45:00,31.54,31.59,31.54,31.54,11800.0,20.1959,20.2279,20.1959,20.1959,11800.0
2005-06-30 14:50:00,31.55,31.57,31.54,31.54,8000.0,20.2023,20.2151,20.1959,20.1959,8000.0
2005-06-30 14:55:00,31.55,31.64,31.55,31.59,19000.0,20.2023,20.2599,20.2023,20.2279,19000.0
2005-06-30 15:00:00,31.58,31.58,31.53,31.56,18000.0,20.2215,20.2215,20.1895,20.2087,18000.0
2005-06-30 15:05:00,31.55,31.56,31.54,31.55,10600.0,20.2023,20.2087,20.1959,20.2023,10600.0
2005-06-30 15:10:00,31.54,31.56,31.5,31.55,12800.0,20.1959,20.2087,20.1703,20.2023,12800.0
2005-06-30 15:15:00,31.55,31.6,31.54,31.6,11000.0,20.2023,20.2343,20.1959,20.2343,11000.0
2005-06-30 15:20:00,31.59,31.6,31.55,31.55,24400.0,20.2279,20.2343,20.2023,20.2023,24400.0
2005-06-30 15:25:00,31.55,31.56,31.52,31.54,18600.0,20.2023,20.2087,20.1831,20.1959,18600.0
2005-06-30 15:30:00,31.54,31.54,31.5,31.5,27200.0,20.1959,20.1959,20.1703,20.1703,27200.0
2005-06-30 15:35:00,31.5,31.52,31.45,31.47,48600.0,20.1703,20.1831,20.1383,20.1511,48600.0
2005-06-30 15:40:00,31.47,31.47,31.41,31.42,50400.0,20.1511,20.1511,20.1127,20.1191,50400.0
2005-06-30 15:45:00,31.42,31.43,31.38,31.4,66000.0,20.1191,20.1255,20.0935,20.1063,66000.0
2005-06-30 15:50:00,31.4,31.41,31.35,31.35,64200.0,20.1063,20.1127,20.0743,20.0743,64200.0
2005-06-30 15:55:00,31.35,31.35,31.35,31.35,69400.0,20.0743,20.0743,20.0743,20.0743,69400.0
2005-07-01 09:30:00,31.63,31.7,31.62,31.69,52000.0,20.2535,20.2984,20.2471,20.292,52000.0
2005-07-01 09:35:00,31.68,31.68,31.61,31.61,13800.0,20.2856,20.2856,20.2407,20.2407,13800.0
2005-07-01 09:40:00,31.6,31.61,31.54,31.54,13200.0,20.2343,20.2407,20.1959,20.1959,13200.0
2005-07-01 09:45:00,31.54,31.56,31.46,31.56,30200.0,20.1959,20.2087,20.1447,20.2087,30200.0
2005-07-01 09:50:00,31.56,31.56,31.43,31.43,15200.0,20.2087,20.2087,20.1255,20.1255,15200.0
2005-07-01 09:55:00,31.43,31.44,31.4,31.44,47800.0,20.1255,20.1319,20.1063,20.1319,47800.0
2005-07-01 10:00:00,31.46,31.53,31.46,31.53,33600.0,20.1447,20.1895,20.1447,20.1895,33600.0
2005-07-01 10:05:00,31.53,31.54,31.5,31.5,18600.0,20.1895,20.1959,20.1703,20.1703,18600.0
2005-07-01 10:10:00,31.5,31.52,31.48,31.52,15000.0,20.1703,20.1831,20.1575,20.1831,15000.0
2005-07-01 10:15:00,31.52,31.52,31.48,31.49,9400.0,20.1831,20.1831,20.1575,20.1639,9400.0
2005-07-01 10:20:00,31.48,31.55,31.43,31.5,21600.0,20.1575,20.2023,20.1255,20.1703,21600.0
2005-07-01 10:25:00,31.5,31.5,31.45,31.5,6400.0,20.1703,20.1703,20.1383,20.1703,6400.0
2005-07-01 10:30:00,31.5,31.61,31.5,31.6,26400.0,20.1703,20.2407,20.1703,20.2343,26400.0
2005-07-01 10:35:00,31.6,31.67,31.6,31.67,13200.0,20.2343,20.2792,20.2343,20.2792,13200.0
2005-07-01 10:40:00,31.64,31.65,31.58,31.6,24600.0,20.2599,20.2664,20.2215,20.2343,24600.0
2005-07-01 10:45:00,31.67,31.67,31.6,31.64,23000.0,20.2792,20.2792,20.2343,20.2599,23000.0
2005-07-01 10:50:00,31.61,31.65,31.61,31.63,20000.0,20.2407,20.2664,20.2407,20.2535,20000.0
2005-07-01 10:55:00,31.63,31.63,31.57,31.57,12800.0,20.2535,20.2535,20.2151,20.2151,12800.0
2005-07-01 11:00:00,31.57,31.57,31.5,31.5,15600.0,20.2151,20.2151,20.1703,20.1703,15600.0
2005-07-01 11:05:00,31.49,31.49,31.36,31.38,21600.0,20.1639,20.1639,20.0807,20.0935,21600.0
2005-07-01 11:10:00,31.38,31.43,31.38,31.41,14600.0,20.0935,20.1255,20.0935,20.1127,14600.0
2005-07-01 11:15:00,31.4,31.47,31.4,31.43,13200.0,20.1063,20.1511,20.1063,20.1255,13200.0
2005-07-01 11:20:00,31.47,31.51,31.43,31.51,8000.0,20.1511,20.1767,20.1255,20.1767,8000.0
2005-07-01 11:25:00,31.5,31.51,31.47,31.5,10800.0,20.1703,20.1767,20.1511,20.1703,10800.0
2005-07-01 11:30:00,31.5,31.51,31.47,31.47,5200.0,20.1703,20.1767,20.1511,20.1511,5200.0
2005-07-01 11:35:00,31.47,31.47,31.43,31.47,9600.0,20.1511,20.1511,20.1255,20.1511,9600.0
2005-07-01 11:40:00,31.45,31.5,31.44,31.44,17200.0,20.1383,20.1703,20.1319,20.1319,17200.0
2005-07-01 11:45:00,31.45,31.48,31.43,31.48,6800.0,20.1383,20.1575,20.1255,20.1575,6800.0
2005-07-01 11:50:00,31.47,31.47,31.46,31.46,2800.0,20.1511,20.1511,20.1447,20.1447,2800.0
2005-07-01 11:55:00,31.46,31.46,31.42,31.42,7400.0,20.1447,20.1447,20.1191,20.1191,7400.0
2005-07-01 12:00:00,31.43,31.43,31.41,31.43,33200.0,20.1255,20.1255,20.1127,20.1255,33200.0
2005-07-01 12:05:00,31.43,31.44,31.42,31.43,7200.0,20.1255,20.1319,20.1191,20.1255,7200.0
2005-07-01 12:10:00,31.44,31.46,31.43,31.46,4600.0,20.1319,20.1447,20.1255,20.1447,4600.0
2005-07-01 12:15:00,31.45,31.47,31.42,31.42,6600.0,20.1383,20.1511,20.1191,20.1191,6600.0
2005-07-01 12:20:00,31.43,31.5,31.43,31.5,5200.0,20.1255,20.1703,20.1255,20.1703,5200.0
2005-07-01 12:25:00,31.49,31.5,31.45,31.47,7800.0,20.1639,20.1703,20.1383,20.1511,7800.0
2005-07-01 12:30:00,31.46,31.46,31.43,31.45,5800.0,20.1447,20.1447,20.1255,20.1383,5800.0
2005-07-01 12:35:00,31.46,31.5,31.46,31.5,7000.0,20.1447,20.1703,20.1447,20.1703,7000.0
2005-07-01 12:40:00,31.5,31.52,31.5,31.5,9800.0,20.1703,20.1831,20.1703,20.1703,9800.0
2005-07-01 12:45:00,31.51,31.52,31.49,31.52,6200.0,20.1767,20.1831,20.1639,20.1831,6200.0
2005-07-01 12:50:00,31.5,31.53,31.5,31.52,7400.0,20.1703,20.1895,20.1703,20.1831,7400.0
2005-07-01 12:55:00,31.53,31.55,31.51,31.51,4200.0,20.1895,20.2023,20.1767,20.1767,4200.0
2005-07-01 13:00:00,31.51,31.53,31.48,31.53,7600.0,20.1767,20.1895,20.1575,20.1895,7600.0
2005-07-01 13:05:00,31.53,31.55,31.53,31.54,5200.0,20.1895,20.2023,20.1895,20.1959,5200.0
2005-07-01 13:10:00,31.54,31.56,31.54,31.55,2800.0,20.1959,20.2087,20.1959,20.2023,2800.0
2005-07-01 13:15:00,31.56,31.57,31.54,31.57,7800.0,20.2087,20.2151,20.1959,20.2151,7800.0
2005-07-01 13:20:00,31.57,31.61,31.56,31.56,8000.0,20.2151,20.2407,20.2087,20.2087,8000.0
2005-07-01 13:25:00,31.58,31.58,31.53,31.53,2800.0,20.2215,20.2215,20.1895,20.1895,2800.0
2005-07-01 13:30:00,31.5,31.52,31.42,31.44,22600.0,20.1703,20.1831,20.1191,20.1319,22600.0
2005-07-01 13:35:00,31.45,31.49,31.45,31.49,12400.0,20.1383,20.1639,20.1383,20.1639,12400.0
2005-07-01 13:40:00,31.48,31.48,31.47,31.48,3600.0,20.1575,20.1575,20.1511,20.1575,3600.0
2005-07-01 13:45:00,31.49,31.5,31.48,31.49,3800.0,20.1639,20.1703,20.1575,20.1639,3800.0
2005-07-01 13:50:00,31.5,31.51,31.49,31.51,5400.0,20.1703,20.1767,20.1639,20.1767,5400.0
2005-07-01 13:55:00,31.51,31.52,31.5,31.51,6400.0,20.1767,20.1831,20.1703,20.1767,6400.0
2005-07-01 14:00:00,31.51,31.55,31.5,31.55,4200.0,20.1767,20.2023,20.1703,20.2023,4200.0
2005-07-01 14:05:00,31.55,31.55,31.53,31.53,11200.0,20.2023,20.2023,20.1895,20.1895,11200.0
2005-07-01 14:10:00,31.53,31.55,31.48,31.5,6200.0,20.1895,20.2023,20.1575,20.1703,6200.0
2005-07-01 14:15:00,31.5,31.5,31.47,31.47,7000.0,20.1703,20.1703,20.1511,20.1511,7000.0
2005-07-01 14:20:00,31.46,31.5,31.46,31.48,8200.0,20.1447,20.1703,20.1447,20.1575,8200.0
2005-07-01 14:25:00,31.48,31.5,31.48,31.49,2400.0,20.1575,20.1703,20.1575,20.1639,2400.0
2005-07-01 14:30:00,31.5,31.53,31.49,31.53,7800.0,20.1703,20.1895,20.1639,20.1895,7800.0
2005-07-01 14:35:00,31.51,31.55,31.51,31.53,8200.0,20.1767,20.2023,20.1767,20.1895,8200.0
2005-07-01 14:40:00,31.53,31.56,31.51,31.54,3600.0,20.1895,20.2087,20.1767,20.1959,3600.0
2005-07-01 14:45:00,31.55,31.55,31.52,31.53,6000.0,20.2023,20.2023,20.1831,20.1895,6000.0
2005-07-01 14:50:00,31.54,31.55,31.54,31.55,3600.0,20.1959,20.2023,20.1959,20.2023,3600.0
2005-07-01 14:55:00,31.54,31.55,31.54,31.54,3600.0,20.1959,20.2023,20.1959,20.1959,3600.0
2005-07-01 15:00:00,31.53,31.53,31.48,31.5,6800.0,20.1895,20.1895,20.1575,20.1703,6800.0
2005-07-01 15:05:00,31.49,31.52,31.49,31.51,4600.0,20.1639,20.1831,20.1639,20.1767,4600.0
2005-07-01 15:10:00,31.52,31.53,31.5,31.5,6800.0,20.1831,20.1895,20.1703,20.1703,6800.0
2005-07-01 15:15:00,31.5,31.52,31.5,31.52,5800.0,20.1703,20.1831,20.1703,20.1831,5800.0
2005-07-01 15:20:00,31.52,31.54,31.51,31.52,13000.0,20.1831,20.1959,20.1767,20.1831,13000.0
2005-07-01 15:25:00,31.52,31.54,31.52,31.53,8600.0,20.1831,20.1959,20.1831,20.1895,8600.0
2005-07-01 15:30:00,31.53,31.55,31.53,31.54,9800.0,20.1895,20.2023,20.1895,20.1959,9800.0
2005-07-01 15:35:00,31.54,31.55,31.52,31.52,6000.0,20.1959,20.2023,20.1831,20.1831,6000.0
2005-07-01 15:40:00,31.52,31.53,31.51,31.51,23200.0,20.1831,20.1895,20.1767,20.1767,23200.0
2005-07-01 15:45:00,31.51,31.52,31.5,31.5,39200.0,20.1767,20.1831,20.1703,20.1703,39200.0
2005-07-01 15:50:00,31.5,31.53,31.5,31.5,33800.0,20.1703,20.1895,20.1703,20.1703,33800.0
2005-07-01 15:55:00,31.5,31.52,31.5,31.5,42400.0,20.1703,20.1831,20.1703,20.1703,42400.0
2005-07-05 09:30:00,31.45,31.46,31.36,31.37,36600.0,20.1383,20.1447,20.0807,20.0871,36600.0
2005-07-05 09:35:00,31.38,31.41,31.3,31.32,18400.0,20.0935,20.1127,20.0422,20.055,18400.0
2005-07-05 09:40:00,31.31,31.35,31.25,31.29,18200.0,20.0486,20.0743,20.0102,20.0358,18200.0
2005-07-05 09:45:00,31.29,31.36,31.25,31.25,25400.0,20.0358,20.0807,20.0102,20.0102,25400.0
2005-07-05 09:50:00,31.26,31.26,31.2,31.22,17600.0,20.0166,20.0166,19.9782,19.991,17600.0
2005-07-05 09:55:00,31.24,31.26,31.2,31.26,13800.0,20.0038,20.0166,19.9782,20.0166,13800.0
2005-07-05 10:00:00,31.23,31.26,31.23,31.26,8200.0,19.9974,20.0166,19.9974,20.0166,8200.0
2005-07-05 10:05:00,31.27,31.3,31.25,31.27,6000.0,20.023,20.0422,20.0102,20.023,6000.0
2005-07-05 10:10:00,31.28,31.35,31.27,31.34,10800.0,20.0294,20.0743,20.023,20.0679,10800.0
2005-07-05 10:15:00,31.35,31.36,31.25,31.25,13000.0,20.0743,20.0807,20.0102,20.0102,13000.0
2005-07-05 10:20:00,31.25,31.27,31.24,31.25,10400.0,20.0102,20.023,20.0038,20.0102,10400.0
2005-07-05 10:25:00,31.25,31.32,31.25,31.32,13200.0,20.0102,20.055,20.0102,20.055,13200.0
2005-07-05 10:30:00,31.33,31.4,31.33,31.37,9200.0,20.0614,20.1063,20.0614,20.0871,9200.0
2005-07-05 10:35:00,31.37,31.37,31.26,31.31,8400.0,20.0871,20.0871,20.0166,20.0486,8400.0
2005-07-05 10:40:00,31.3,31.32,31.29,31.31,5600.0,20.0422,20.055,20.0358,20.0486,5600.0
2005-07-05 10:45:00,31.33,31.39,31.33,31.36,6200.0,20.0614,20.0999,20.0614,20.0807,6200.0
2005-07-05 10:50:00,31.37,31.39,31.37,31.38,5200.0,20.0871,20.0999,20.0871,20.0935,5200.0
2005-07-05 10:55:00,31.38,31.38,31.33,31.35,18600.0,20.0935,20.0935,20.0614,20.0743,18600.0
2005-07-05 11:00:00,31.35,31.38,31.35,31.37,25000.0,20.0743,20.0935,20.0743,20.0871,25000.0
2005-07-05 11:05:00,31.37,31.37,31.3,31.32,11000.0,20.0871,20.0871,20.0422,20.055,11000.0
2005-07-05 11:10:00,31.32,31.33,31.3,31.33,16400.0,20.055,20.0614,20.0422,20.0614,16400.0
2005-07-05 11:15:00,31.33,31.34,31.32,31.34,6600.0,20.0614,20.0679,20.055,20.0679,6600.0
2005-07-05 11:20:00,31.34,31.36,31.32,31.32,7200.0,20.0679,20.0807,20.055,20.055,7200.0
2005-07-05 11:25:00,31.32,31.38,31.31,31.36,8000.0,20.055,20.0935,20.0486,20.0807,8000.0
2005-07-05 11:30:00,31.39,31.4,31.36,31.36,8600.0,20.0999,20.1063,20.0807,20.0807,8600.0
2005-07-05 11:35:00,31.36,31.37,31.33,31.37,5000.0,20.0807,20.0871,20.0614,20.0871,5000.0
2005-07-05 11:40:00,31.34,31.34,31.32,31.33,6200.0,20.0679,20.0679,20.055,20.0614,6200.0
2005-07-05 11:45:00,31.31,31.32,31.31,31.31,4800.0,20.0486,20.055,20.0486,20.0486,4800.0
2005-07-05 11:50:00,31.31,31.35,31.31,31.32,105400.0,20.0486,20.0743,20.0486,20.055,105400.0
2005-07-05 11:55:00,31.32,31.32,31.32,31.32,3400.0,20.055,20.055,20.055,20.055,3400.0
2005-07-05 12:00:00,31.32,31.36,31.32,31.35,17000.0,20.055,20.0807,20.055,20.0743,17000.0
2005-07-05 12:05:00,31.36,31.36,31.32,31.33,6200.0,20.0807,20.0807,20.055,20.0614,6200.0
2005-07-05 12:10:00,31.33,31.36,31.33,31.36,3600.0,20.0614,20.0807,20.0614,20.0807,3600.0
2005-07-05 12:15:00,31.36,31.41,31.36,31.39,7800.0,20.0807,20.1127,20.0807,20.0999,7800.0
2005-07-05 12:20:00,31.39,31.41,31.39,31.4,6400.0,20.0999,20.1127,20.0999,20.1063,6400.0
2005-07-05 12:25:00,31.39,31.44,31.39,31.43,16600.0,20.0999,20.1319,20.0999,20.1255,16600.0
2005-07-05 12:30:00,31.43,31.47,31.43,31.47,12400.0,20.1255,20.1511,20.1255,20.1511,12400.0
2005-07-05 12:35:00,31.47,31.48,31.46,31.46,10800.0,20.1511,20.1575,20.1447,20.1447,10800.0
2005-07-05 12:40:00,31.47,31.47,31.46,31.46,4600.0,20.1511,20.1511,20.1447,20.1447,4600.0
2005-07-05 12:45:00,31.45,31.45,31.44,31.45,4800.0,20.1383,20.1383,20.1319,20.1383,4800.0
2005-07-05 12:50:00,31.45,31.49,31.45,31.48,8200.0,20.1383,20.1639,20.1383,20.1575,8200.0
2005-07-05 12:55:00,31.47,31.47,31.45,31.45,8600.0,20.1511,20.1511,20.1383,20.1383,8600.0
2005-07-05 13:00:00,31.45,31.45,31.43,31.43,5200.0,20.1383,20.1383,20.1255,20.1255,5200.0
2005-07-05 13:05:00,31.45,31.45,31.43,31.45,8800.0,20.1383,20.1383,20.1255,20.1383,8800.0
2005-07-05 13:10:00,31.43,31.46,31.43,31.45,10400.0,20.1255,20.1447,20.1255,20.1383,10400.0
2005-07-05 13:15:00,31.45,31.45,31.44,31.44,3400.0,20.1383,20.1383,20.1319,20.1319,3400.0
2005-07-05 13:20:00,31.44,31.46,31.44,31.46,7600.0,20.1319,20.1447,20.1319,20.1447,7600.0
2005-07-05 13:25:00,31.46,31.48,31.45,31.45,5200.0,20.1447,20.1575,20.1383,20.1383,5200.0
2005-07-05 13:30:00,31.46,31.46,31.44,31.44,7400.0,20.1447,20.1447,20.1319,20.1319,7400.0
2005-07-05 13:35:00,31.44,31.45,31.44,31.44,2600.0,20.1319,20.1383,20.1319,20.1319,2600.0
2005-07-05 13:40:00,31.45,31.48,31.45,31.46,13400.0,20.1383,20.1575,20.1383,20.1447,13400.0
2005-07-05 13:45:00,31.47,31.47,31.45,31.47,7200.0,20.1511,20.1511,20.1383,20.1511,7200.0
2005-07-05 13:50:00,31.46,31.47,31.42,31.45,30000.0,20.1447,20.1511,20.1191,20.1383,30000.0
2005-07-05 13:55:00,31.44,31.48,31.44,31.47,7600.0,20.1319,20.1575,20.1319,20.1511,7600.0
2005-07-05 14:00:00,31.41,31.46,31.41,31.45,15000.0,20.1127,20.1447,20.1127,20.1383,15000.0
2005-07-05 14:05:00,31.44,31.47,31.44,31.44,12600.0,20.1319,20.1511,20.1319,20.1319,12600.0
2005-07-05 14:10:00,31.45,31.45,31.42,31.43,12400.0,20.1383,20.1383,20.1191,20.1255,12400.0
2005-07-05 14:15:00,31.43,31.44,31.4,31.43,15200.0,20.1255,20.1319,20.1063,20.1255,15200.0
2005-07-05 14:20:00,31.44,31.46,31.44,31.45,4200.0,20.1319,20.1447,20.1319,20.1383,4200.0
2005-07-05 14:25:00,31.45,31.45,31.42,31.43,5800.0,20.1383,20.1383,20.1191,20.1255,5800.0
2005-07-05 14:30:00,31.42,31.42,31.41,31.42,6400.0,20.1191,20.1191,20.1127,20.1191,6400.0
2005-07-05 14:35:00,31.43,31.44,31.43,31.43,6200.0,20.1255,20.1319,20.1255,20.1255,6200.0
2005-07-05 14:40:00,31.44,31.48,31.43,31.48,8200.0,20.1319,20.1575,20.1255,20.1575,8200.0
2005-07-05 14:45:00,31.48,31.53,31.48,31.51,13800.0,20.1575,20.1895,20.1575,20.1767,13800.0
2005-07-05 14:50:00,31.51,31.53,31.5,31.53,15800.0,20.1767,20.1895,20.1703,20.1895,15800.0
2005-07-05 14:55:00,31.52,31.52,31.48,31.48,7000.0,20.1831,20.1831,20.1575,20.1575,7000.0
2005-07-05 15:00:00,31.49,31.51,31.49,31.51,18800.0,20.1639,20.1767,20.1639,20.1767,18800.0
2005-07-05 15:05:00,31.51,31.52,31.48,31.48,22400.0,20.1767,20.1831,20.1575,20.1575,22400.0
2005-07-05 15:10:00,31.48,31.49,31.45,31.46,15800.0,20.1575,20.1639,20.1383,20.1447,15800.0
2005-07-05 15:15:00,31.46,31.48,31.46,31.47,6800.0,20.1447,20.1575,20.1447,20.1511,6800.0
2005-07-05 15:20:00,31.47,31.5,31.43,31.47,20600.0,20.1511,20.1703,20.1255,20.1511,20600.0
2005-07-05 15:25:00,31.48,31.5,31.48,31.48,8600.0,20.1575,20.1703,20.1575,20.1575,8600.0
2005-07-05 15:30:00,31.48,31.5,31.47,31.5,13600.0,20.1575,20.1703,20.1511,20.1703,13600.0
2005-07-05 15:35:00,31.5,31.52,31.5,31.52,8800.0,20.1703,20.1831,20.1703,20.1831,8800.0
2005-07-05 15:40:00,31.53,31.54,31.52,31.52,25200.0,20.1895,20.1959,20.1831,20.1831,25200.0
2005-07-05 15:45:00,31.52,31.54,31.5,31.52,69600.0,20.1831,20.1959,20.1703,20.1831,69600.0
2005-07-05 15:50:00,31.52,31.52,31.46,31.46,52600.0,20.1831,20.1831,20.1447,20.1447,52600.0
2005-07-05 15:55:00,31.47,31.47,31.42,31.42,60800.0,20.1511,20.1511,20.1191,20.1191,60800.0
2005-07-06 09:30:00,31.4,31.4,31.3,31.35,17800.0,20.1063,20.1063,20.0422,20.0743,17800.0
2005-07-06 09:35:00,31.36,31.44,31.34,31.38,25400.0,20.0807,20.1319,20.0679,20.0935,25400.0
2005-07-06 09:40:00,31.38,31.45,31.35,31.43,18400.0,20.0935,20.1383,20.0743,20.1255,18400.0
2005-07-06 09:45:00,31.43,31.48,31.41,31.42,22000.0,20.1255,20.1575,20.1127,20.1191,22000.0
2005-07-06 09:50:00,31.4,31.45,31.4,31.43,49400.0,20.1063,20.1383,20.1063,20.1255,49400.0
2005-07-06 09:55:00,31.43,31.47,31.4,31.47,24800.0,20.1255,20.1511,20.1063,20.1511,24800.0
2005-07-06 10:00:00,31.45,31.47,31.41,31.43,32400.0,20.1383,20.1511,20.1127,20.1255,32400.0
2005-07-06 10:05:00,31.43,31.54,31.43,31.5,21200.0,20.1255,20.1959,20.1255,20.1703,21200.0
2005-07-06 10:10:00,31.51,31.52,31.5,31.52,15200.0,20.1767,20.1831,20.1703,20.1831,15200.0
2005-07-06 10:15:00,31.53,31.53,31.49,31.49,35000.0,20.1895,20.1895,20.1639,20.1639,35000.0
2005-07-06 10:20:00,31.5,31.5,31.42,31.43,25400.0,20.1703,20.1703,20.1191,20.1255,25400.0
2005-07-06 10:25:00,31.43,31.46,31.43,31.45,10400.0,20.1255,20.1447,20.1255,20.1383,10400.0
2005-07-06 10:30:00,31.45,31.46,31.42,31.45,12400.0,20.1383,20.1447,20.1191,20.1383,12400.0
2005-07-06 10:35:00,31.45,31.49,31.45,31.49,16000.0,20.1383,20.1639,20.1383,20.1639,16000.0
2005-07-06 10:40:00,31.48,31.48,31.46,31.47,4600.0,20.1575,20.1575,20.1447,20.1511,4600.0
2005-07-06 10:45:00,31.46,31.46,31.41,31.43,10200.0,20.1447,20.1447,20.1127,20.1255,10200.0
2005-07-06 10:50:00,31.43,31.44,31.42,31.44,9400.0,20.1255,20.1319,20.1191,20.1319,9400.0
2005-07-06 10:55:00,31.44,31.46,31.43,31.45,7400.0,20.1319,20.1447,20.1255,20.1383,7400.0
2005-07-06 11:00:00,31.46,31.46,31.42,31.42,6800.0,20.1447,20.1447,20.1191,20.1191,6800.0
2005-07-06 11:05:00,31.42,31.46,31.4,31.45,15400.0,20.1191,20.1447,20.1063,20.1383,15400.0
2005-07-06 11:10:00,31.45,31.45,31.42,31.43,6400.0,20.1383,20.1383,20.1191,20.1255,6400.0
2005-07-06 11:15:00,31.44,31.45,31.42,31.43,3200.0,20.1319,20.1383,20.1191,20.1255,3200.0
2005-07-06 11:20:00,31.43,31.43,31.42,31.42,10200.0,20.1255,20.1255,20.1191,20.1191,10200.0
2005-07-06 11:25:00,31.42,31.42,31.41,31.41,4200.0,20.1191,20.1191,20.1127,20.1127,4200.0
2005-07-06 11:30:00,31.41,31.42,31.4,31.41,30800.0,20.1127,20.1191,20.1063,20.1127,30800.0
2005-07-06 11:35:00,31.41,31.45,31.41,31.45,7000.0,20.1127,20.1383,20.1127,20.1383,7000.0
2005-07-06 11:40:00,31.45,31.45,31.42,31.42,3000.0,20.1383,20.1383,20.1191,20.1191,3000.0
2005-07-06 11:45:00,31.42,31.42,31.42,31.42,3600.0,20.1191,20.1191,20.1191,20.1191,3600.0
2005-07-06 11:50:00,31.42,31.45,31.42,31.45,5200.0,20.1191,20.1383,20.1191,20.1383,5200.0
2005-07-06 11:55:00,31.46,31.47,31.46,31.47,3000.0,20.1447,20.1511,20.1447,20.1511,3000.0
2005-07-06 12:00:00,31.46,31.46,31.41,31.42,5600.0,20.1447,20.1447,20.1127,20.1191,5600.0
2005-07-06 12:05:00,31.43,31.43,31.42,31.42,3200.0,20.1255,20.1255,20.1191,20.1191,3200.0
2005-07-06 12:10:00,31.42,31.42,31.42,31.42,1600.0,20.1191,20.1191,20.1191,20.1191,1600.0
2005-07-06 12:15:00,31.41,31.43,31.41,31.42,6800.0,20.1127,20.1255,20.1127,20.1191,6800.0
2005-07-06 12:20:00,31.42,31.43,31.41,31.41,9000.0,20.1191,20.1255,20.1127,20.1127,9000.0
2005-07-06 12:25:00,31.41,31.42,31.39,31.4,14400.0,20.1127,20.1191,20.0999,20.1063,14400.0
2005-07-06 12:30:00,31.37,31.39,31.36,31.36,19800.0,20.0871,20.0999,20.0807,20.0807,19800.0
2005-07-06 12:35:00,31.35,31.39,31.35,31.39,6000.0,20.0743,20.0999,20.0743,20.0999,6000.0
2005-07-06 12:40:00,31.39,31.42,31.39,31.4,13200.0,20.0999,20.1191,20.0999,20.1063,13200.0
2005-07-06 12:45:00,31.41,31.41,31.38,31.39,18000.0,20.1127,20.1127,20.0935,20.0999,18000.0
2005-07-06 12:50:00,31.39,31.42,31.39,31.42,2400.0,20.0999,20.1191,20.0999,20.1191,2400.0
2005-07-06 12:55:00,31.42,31.42,31.39,31.4,2600.0,20.1191,20.1191,20.0999,20.1063,2600.0
2005-07-06 13:00:00,31.41,31.42,31.4,31.41,4000.0,20.1127,20.1191,20.1063,20.1127,4000.0
2005-07-06 13:05:00,31.41,31.42,31.41,31.41,1800.0,20.1127,20.1191,20.1127,20.1127,1800.0
2005-07-06 13:10:00,31.41,31.41,31.4,31.41,2400.0,20.1127,20.1127,20.1063,20.1127,2400.0
2005-07-06 13:15:00,31.41,31.45,31.41,31.44,6000.0,20.1127,20.1383,20.1127,20.1319,6000.0
2005-07-06 13:20:00,31.44,31.45,31.43,31.45,1600.0,20.1319,20.1383,20.1255,20.1383,1600.0
2005-07-06 13:25:00,31.45,31.47,31.45,31.47,3200.0,20.1383,20.1511,20.1383,20.1511,3200.0
2005-07-06 13:30:00,31.46,31.49,31.46,31.48,5800.0,20.1447,20.1639,20.1447,20.1575,5800.0
2005-07-06 13:35:00,31.48,31.48,31.43,31.43,3000.0,20.1575,20.1575,20.1255,20.1255,3000.0
2005-07-06 13:40:00,31.44,31.44,31.43,31.43,2200.0,20.1319,20.1319,20.1255,20.1255,2200.0
2005-07-06 13:45:00,31.42,31.43,31.41,31.43,5200.0,20.1191,20.1255,20.1127,20.1255,5200.0
2005-07-06 13:50:00,31.42,31.43,31.4,31.43,8000.0,20.1191,20.1255,20.1063,20.1255,8000.0
2005-07-06 13:55:00,31.43,31.43,31.4,31.4,4200.0,20.1255,20.1255,20.1063,20.1063,4200.0
2005-07-06 14:00:00,31.4,31.41,31.38,31.38,6000.0,20.1063,20.1127,20.0935,20.0935,6000.0
2005-07-06 14:05:00,31.38,31.38,31.35,31.37,22800.0,20.0935,20.0935,20.0743,20.0871,22800.0
2005-07-06 14:10:00,31.38,31.38,31.37,31.37,5600.0,20.0935,20.0935,20.0871,20.0871,5600.0
2005-07-06 14:15:00,31.37,31.37,31.35,31.36,6000.0,20.0871,20.0871,20.0743,20.0807,6000.0
2005-07-06 14:20:00,31.36,31.38,31.3,31.32,13400.0,20.0807,20.0935,20.0422,20.055,13400.0
2005-07-06 14:25:00,31.32,31.32,31.25,31.27,12800.0,20.055,20.055,20.0102,20.023,12800.0
2005-07-06 14:30:00,31.26,31.27,31.21,31.21,25200.0,20.0166,20.023,19.9846,19.9846,25200.0
2005-07-06 14:35:00,31.22,31.23,31.21,31.21,6600.0,19.991,19.9974,19.9846,19.9846,6600.0
2005-07-06 14:40:00,31.22,31.22,31.19,31.19,6000.0,19.991,19.991,19.9718,19.9718,6000.0
2005-07-06 14:45:00,31.2,31.23,31.2,31.23,8000.0,19.9782,19.9974,19.9782,19.9974,8000.0
2005-07-06 14:50:00,31.23,31.24,31.22,31.23,7800.0,19.9974,20.0038,19.991,19.9974,7800.0
2005-07-06 14:55:00,31.24,31.24,31.21,31.23,8400.0,20.0038,20.0038,19.9846,19.9974,8400.0
2005-07-06 15:00:00,31.22,31.23,31.18,31.2,21600.0,19.991,19.9974,19.9654,19.9782,21600.0
2005-07-06 15:05:00,31.2,31.22,31.2,31.22,18000.0,19.9782,19.991,19.9782,19.991,18000.0
2005-07-06 15:10:00,31.22,31.22,31.2,31.22,22800.0,19.991,19.991,19.9782,19.991,22800.0
2005-07-06 15:15:00,31.22,31.23,31.22,31.23,17400.0,19.991,19.9974,19.991,19.9974,17400.0
2005-07-06 15:20:00,31.23,31.23,31.2,31.22,9800.0,19.9974,19.9974,19.9782,19.991,9800.0
2005-07-06 15:25:00,31.21,31.25,31.21,31.25,18400.0,19.9846,20.0102,19.9846,20.0102,18400.0
2005-07-06 15:30:00,31.24,31.24,31.21,31.21,20800.0,20.0038,20.0038,19.9846,19.9846,20800.0
2005-07-06 15:35:00,31.21,31.23,31.2,31.21,17800.0,19.9846,19.9974,19.9782,19.9846,17800.0
2005-07-06 15:40:00,31.2,31.21,31.18,31.18,31400.0,19.9782,19.9846,19.9654,19.9654,31400.0
2005-07-06 15:45:00,31.18,31.22,31.17,31.21,27200.0,19.9654,19.991,19.959,19.9846,27200.0
2005-07-06 15:50:00,31.21,31.21,31.17,31.18,31600.0,19.9846,19.9846,19.959,19.9654,31600.0
2005-07-06 15:55:00,31.18,31.18,31.17,31.17,30200.0,19.9654,19.9654,19.959,19.959,30200.0
2005-07-07 09:35:00,30.66,30.66,30.66,30.66,58600.0,19.6324,19.6324,19.6324,19.6324,58600.0
2005-07-07 09:40:00,30.66,30.78,30.66,30.68,11600.0,19.6324,19.7093,19.6324,19.6452,11600.0
2005-07-07 09:45:00,30.65,30.7,30.53,30.66,29800.0,19.626,19.658,19.5492,19.6324,29800.0
2005-07-07 09:50:00,30.7,30.73,30.6,30.73,20600.0,19.658,19.6773,19.594,19.6773,20600.0
2005-07-07 09:55:00,30.73,30.73,30.65,30.65,27600.0,19.6773,19.6773,19.626,19.626,27600.0
2005-07-07 10:00:00,30.61,30.74,30.52,30.53,60400.0,19.6004,19.6837,19.5428,19.5492,60400.0
2005-07-07 10:05:00,30.53,30.61,30.52,30.59,26000.0,19.5492,19.6004,19.5428,19.5876,26000.0
2005-07-07 10:10:00,30.59,30.63,30.56,30.6,23200.0,19.5876,19.6132,19.5684,19.594,23200.0
2005-07-07 10:15:00,30.59,30.64,30.58,30.58,16000.0,19.5876,19.6196,19.5812,19.5812,16000.0
2005-07-07 10:20:00,30.61,30.64,30.56,30.57,19600.0,19.6004,19.6196,19.5684,19.5748,19600.0
2005-07-07 10:25:00,30.57,30.61,30.53,30.57,24800.0,19.5748,19.6004,19.5492,19.5748,24800.0
2005-07-07 10:30:00,30.56,30.58,30.53,30.56,25600.0,19.5684,19.5812,19.5492,19.5684,25600.0
2005-07-07 10:35:00,30.55,30.59,30.54,30.55,23600.0,19.562,19.5876,19.5556,19.562,23600.0
2005-07-07 10:40:00,30.54,30.6,30.53,30.6,46200.0,19.5556,19.594,19.5492,19.594,46200.0
2005-07-07 10:45:00,30.6,30.61,30.54,30.61,20600.0,19.594,19.6004,19.5556,19.6004,20600.0
2005-07-07 10:50:00,30.57,30.61,30.54,30.59,16600.0,19.5748,19.6004,19.5556,19.5876,16600.0
2005-07-07 10:55:00,30.6,30.63,30.57,30.61,23200.0,19.594,19.6132,19.5748,19.6004,23200.0
2005-07-07 11:00:00,30.6,30.7,30.59,30.7,25800.0,19.594,19.658,19.5876,19.658,25800.0
2005-07-07 11:05:00,30.7,30.72,30.66,30.67,18600.0,19.658,19.6708,19.6324,19.6388,18600.0
2005-07-07 11:10:00,30.66,30.73,30.66,30.72,20400.0,19.6324,19.6773,19.6324,19.6708,20400.0
2005-07-07 11:15:00,30.72,30.72,30.67,30.68,15400.0,19.6708,19.6708,19.6388,19.6452,15400.0
2005-07-07 11:20:00,30.71,30.73,30.68,30.71,13200.0,19.6644,19.6773,19.6452,19.6644,13200.0
2005-07-07 11:25:00,30.71,30.77,30.7,30.77,16000.0,19.6644,19.7029,19.658,19.7029,16000.0
2005-07-07 11:30:00,30.77,30.78,30.7,30.73,7000.0,19.7029,19.7093,19.658,19.6773,7000.0
2005-07-07 11:35:00,30.74,30.78,30.74,30.76,9000.0,19.6837,19.7093,19.6837,19.6965,9000.0
2005-07-07 11:40:00,30.75,30.77,30.75,30.75,6800.0,19.6901,19.7029,19.6901,19.6901,6800.0
2005-07-07 11:45:00,30.75,30.8,30.74,30.8,14000.0,19.6901,19.7221,19.6837,19.7221,14000.0
2005-07-07 11:50:00,30.79,30.8,30.75,30.75,7600.0,19.7157,19.7221,19.6901,19.6901,7600.0
2005-07-07 11:55:00,30.76,30.9,30.76,30.9,9000.0,19.6965,19.7861,19.6965,19.7861,9000.0
2005-07-07 12:00:00,30.9,30.9,30.8,30.82,12400.0,19.7861,19.7861,19.7221,19.7349,12400.0
2005-07-07 12:05:00,30.81,30.83,30.8,30.83,14200.0,19.7285,19.7413,19.7221,19.7413,14200.0
2005-07-07 12:10:00,30.83,30.91,30.83,30.87,7400.0,19.7413,19.7925,19.7413,19.7669,7400.0
2005-07-07 12:15:00,30.86,30.88,30.85,30.88,9000.0,19.7605,19.7733,19.7541,19.7733,9000.0
2005-07-07 12:20:00,30.85,30.9,30.85,30.89,8600.0,19.7541,19.7861,19.7541,19.7797,8600.0
2005-07-07 12:25:00,30.88,30.88,30.86,30.87,11400.0,19.7733,19.7733,19.7605,19.7669,11400.0
2005-07-07 12:30:00,30.88,30.88,30.84,30.85,5600.0,19.7733,19.7733,19.7477,19.7541,5600.0
2005-07-07 12:35:00,30.85,30.88,30.85,30.87,5200.0,19.7541,19.7733,19.7541,19.7669,5200.0
2005-07-07 12:40:00,30.86,30.88,30.86,30.86,4400.0,19.7605,19.7733,19.7605,19.7605,4400.0
2005-07-07 12:45:00,30.86,30.89,30.86,30.86,5000.0,19.7605,19.7797,19.7605,19.7605,5000.0
2005-07-07 12:50:00,30.86,30.88,30.84,30.88,5000.0,19.7605,19.7733,19.7477,19.7733,5000.0
2005-07-07 12:55:00,30.85,30.86,30.84,30.84,2600.0,19.7541,19.7605,19.7477,19.7477,2600.0
2005-07-07 13:00:00,30.84,30.89,30.84,30.89,9000.0,19.7477,19.7797,19.7477,19.7797,9000.0
2005-07-07 13:05:00,30.86,30.88,30.86,30.88,2800.0,19.7605,19.7733,19.7605,19.7733,2800.0
2005-07-07 13:10:00,30.88,30.9,30.88,30.88,7000.0,19.7733,19.7861,19.7733,19.7733,7000.0
2005-07-07 13:15:00,30.88,30.9,30.84,30.84,8600.0,19.7733,19.7861,19.7477,19.7477,8600.0
2005-07-07 13:20:00,30.84,30.86,30.84,30.85,6400.0,19.7477,19.7605,19.7477,19.7541,6400.0
2005-07-07 13:25:00,30.85,30.86,30.84,30.85,6000.0,19.7541,19.7605,19.7477,19.7541,6000.0
2005-07-07 13:30:00,30.85,30.88,30.85,30.88,13400.0,19.7541,19.7733,19.7541,19.7733,13400.0
2005-07-07 13:35:00,30.88,30.89,30.83,30.85,6600.0,19.7733,19.7797,19.7413,19.7541,6600.0
2005-07-07 13:40:00,30.85,30.91,30.85,30.85,16600.0,19.7541,19.7925,19.7541,19.7541,16600.0
2005-07-07 13:45:00,30.84,30.85,30.81,30.84,10200.0,19.7477,19.7541,19.7285,19.7477,10200.0
2005-07-07 13:50:00,30.84,30.84,30.83,30.84,6600.0,19.7477,19.7477,19.7413,19.7477,6600.0
2005-07-07 13:55:00,30.84,30.89,30.84,30.86,7200.0,19.7477,19.7797,19.7477,19.7605,7200.0
2005-07-07 14:00:00,30.85,30.85,30.81,30.85,17400.0,19.7541,19.7541,19.7285,19.7541,17400.0
2005-07-07 14:05:00,30.84,30.85,30.83,30.83,14400.0,19.7477,19.7541,19.7413,19.7413,14400.0
2005-07-07 14:10:00,30.84,30.84,30.8,30.8,10600.0,19.7477,19.7477,19.7221,19.7221,10600.0
2005-07-07 14:15:00,30.79,30.82,30.78,30.82,15600.0,19.7157,19.7349,19.7093,19.7349,15600.0
2005-07-07 14:20:00,30.82,30.83,30.8,30.82,7600.0,19.7349,19.7413,19.7221,19.7349,7600.0
2005-07-07 14:25:00,30.81,30.83,30.8,30.8,10200.0,19.7285,19.7413,19.7221,19.7221,10200.0
2005-07-07 14:30:00,30.8,30.8,30.79,30.79,16200.0,19.7221,19.7221,19.7157,19.7157,16200.0
2005-07-07 14:35:00,30.79,30.82,30.79,30.82,9400.0,19.7157,19.7349,19.7157,19.7349,9400.0
2005-07-07 14:40:00,30.82,30.82,30.77,30.77,18400.0,19.7349,19.7349,19.7029,19.7029,18400.0
2005-07-07 14:45:00,30.77,30.78,30.74,30.78,14800.0,19.7029,19.7093,19.6837,19.7093,14800.0
2005-07-07 14:50:00,30.78,30.81,30.75,30.81,13000.0,19.7093,19.7285,19.6901,19.7285,13000.0
2005-07-07 14:55:00,30.81,30.84,30.79,30.84,13600.0,19.7285,19.7477,19.7157,19.7477,13600.0
2005-07-07 15:00:00,30.84,30.92,30.82,30.92,26200.0,19.7477,19.7989,19.7349,19.7989,26200.0
2005-07-07 15:05:00,30.92,31.02,30.91,30.99,35400.0,19.7989,19.8629,19.7925,19.8437,35400.0
2005-07-07 15:10:00,30.99,31.0,30.95,31.0,28800.0,19.8437,19.8501,19.8181,19.8501,28800.0
2005-07-07 15:15:00,31.0,31.0,30.95,31.0,16800.0,19.8501,19.8501,19.8181,19.8501,16800.0
2005-07-07 15:20:00,31.0,31.0,30.97,30.97,17200.0,19.8501,19.8501,19.8309,19.8309,17200.0
2005-07-07 15:25:00,30.98,30.99,30.97,30.98,24000.0,19.8373,19.8437,19.8309,19.8373,24000.0
2005-07-07 15:30:00,30.97,31.02,30.96,30.97,52200.0,19.8309,19.8629,19.8245,19.8309,52200.0
2005-07-07 15:35:00,30.97,30.98,30.95,30.95,40400.0,19.8309,19.8373,19.8181,19.8181,40400.0
2005-07-07 15:40:00,30.95,30.96,30.92,30.95,62200.0,19.8181,19.8245,19.7989,19.8181,62200.0
2005-07-07 15:45:00,30.93,31.01,30.93,30.98,113800.0,19.8053,19.8565,19.8053,19.8373,113800.0
2005-07-07 15:50:00,30.98,31.03,30.97,31.01,92000.0,19.8373,19.8693,19.8309,19.8565,92000.0
2005-07-07 15:55:00,31.0,31.03,30.98,31.0,172200.0,19.8501,19.8693,19.8373,19.8501,172200.0
2005-07-08 09:30:00,31.23,31.23,31.2,31.22,44200.0,19.9974,19.9974,19.9782,19.991,44200.0
2005-07-08 09:35:00,31.18,31.34,31.18,31.29,19000.0,19.9654,20.0679,19.9654,20.0358,19000.0
2005-07-08 09:40:00,31.33,31.4,31.32,31.39,21800.0,20.0614,20.1063,20.055,20.0999,21800.0
2005-07-08 09:45:00,31.38,31.4,31.28,31.31,31600.0,20.0935,20.1063,20.0294,20.0486,31600.0
2005-07-08 09:50:00,31.31,31.37,31.27,31.37,52400.0,20.0486,20.0871,20.023,20.0871,52400.0
2005-07-08 09:55:00,31.36,31.43,31.36,31.39,34800.0,20.0807,20.1255,20.0807,20.0999,34800.0
2005-07-08 10:00:00,31.38,31.4,31.34,31.36,20600.0,20.0935,20.1063,20.0679,20.0807,20600.0
2005-07-08 10:05:00,31.36,31.4,31.36,31.4,11200.0,20.0807,20.1063,20.0807,20.1063,11200.0
2005-07-08 10:10:00,31.39,31.44,31.39,31.43,21400.0,20.0999,20.1319,20.0999,20.1255,21400.0
2005-07-08 10:15:00,31.43,31.48,31.36,31.36,34000.0,20.1255,20.1575,20.0807,20.0807,34000.0
2005-07-08 10:20:00,31.37,31.4,31.34,31.4,14000.0,20.0871,20.1063,20.0679,20.1063,14000.0
2005-07-08 10:25:00,31.4,31.4,31.33,31.39,39000.0,20.1063,20.1063,20.0614,20.0999,39000.0
2005-07-08 10:30:00,31.39,31.41,31.35,31.35,9600.0,20.0999,20.1127,20.0743,20.0743,9600.0
2005-07-08 10:35:00,31.33,31.36,31.33,31.36,7600.0,20.0614,20.0807,20.0614,20.0807,7600.0
2005-07-08 10:40:00,31.35,31.36,31.32,31.32,7600.0,20.0743,20.0807,20.055,20.055,7600.0
2005-07-08 10:45:00,31.33,31.35,31.33,31.35,10600.0,20.0614,20.0743,20.0614,20.0743,10600.0
2005-07-08 10:50:00,31.35,31.44,31.34,31.4,14400.0,20.0743,20.1319,20.0679,20.1063,14400.0
2005-07-08 10:55:00,31.4,31.4,31.37,31.4,7400.0,20.1063,20.1063,20.0871,20.1063,7400.0
2005-07-08 11:00:00,31.42,31.42,31.38,31.4,5800.0,20.1191,20.1191,20.0935,20.1063,5800.0
2005-07-08 11:05:00,31.39,31.39,31.37,31.38,11200.0,20.0999,20.0999,20.0871,20.0935,11200.0
2005-07-08 11:10:00,31.36,31.36,31.33,31.36,15000.0,20.0807,20.0807,20.0614,20.0807,15000.0
2005-07-08 11:15:00,31.36,31.4,31.36,31.38,6000.0,20.0807,20.1063,20.0807,20.0935,6000.0
2005-07-08 11:20:00,31.38,31.38,31.34,31.36,13000.0,20.0935,20.0935,20.0679,20.0807,13000.0
2005-07-08 11:25:00,31.36,31.39,31.35,31.39,13800.0,20.0807,20.0999,20.0743,20.0999,13800.0
2005-07-08 11:30:00,31.38,31.45,31.38,31.45,3800.0,20.0935,20.1383,20.0935,20.1383,3800.0
2005-07-08 11:35:00,31.46,31.46,31.43,31.43,3200.0,20.1447,20.1447,20.1255,20.1255,3200.0
2005-07-08 11:40:00,31.43,31.49,31.43,31.45,7600.0,20.1255,20.1639,20.1255,20.1383,7600.0
2005-07-08 11:45:00,31.46,31.51,31.46,31.47,41400.0,20.1447,20.1767,20.1447,20.1511,41400.0
2005-07-08 11:50:00,31.49,31.49,31.47,31.48,2200.0,20.1639,20.1639,20.1511,20.1575,2200.0
2005-07-08 11:55:00,31.48,31.54,31.48,31.54,7000.0,20.1575,20.1959,20.1575,20.1959,7000.0
2005-07-08 12:00:00,31.54,31.61,31.54,31.58,11600.0,20.1959,20.2407,20.1959,20.2215,11600.0
2005-07-08 12:05:00,31.57,31.61,31.57,31.59,6200.0,20.2151,20.2407,20.2151,20.2279,6200.0
2005-07-08 12:10:00,31.57,31.68,31.57,31.67,21400.0,20.2151,20.2856,20.2151,20.2792,21400.0
2005-07-08 12:15:00,31.66,31.66,31.64,31.64,8400.0,20.2728,20.2728,20.2599,20.2599,8400.0
2005-07-08 12:20:00,31.64,31.67,31.63,31.67,6400.0,20.2599,20.2792,20.2535,20.2792,6400.0
2005-07-08 12:25:00,31.65,31.67,31.63,31.64,13800.0,20.2664,20.2792,20.2535,20.2599,13800.0
2005-07-08 12:30:00,31.67,31.68,31.66,31.66,13000.0,20.2792,20.2856,20.2728,20.2728,13000.0
2005-07-08 12:35:00,31.66,31.66,31.61,31.62,14200.0,20.2728,20.2728,20.2407,20.2471,14200.0
2005-07-08 12:40:00,31.62,31.64,31.62,31.63,4800.0,20.2471,20.2599,20.2471,20.2535,4800.0
2005-07-08 12:45:00,31.62,31.67,31.62,31.66,4000.0,20.2471,20.2792,20.2471,20.2728,4000.0
2005-07-08 12:50:00,31.65,31.65,31.65,31.65,4600.0,20.2664,20.2664,20.2664,20.2664,4600.0
2005-07-08 12:55:00,31.64,31.65,31.61,31.61,12200.0,20.2599,20.2664,20.2407,20.2407,12200.0
2005-07-08 13:00:00,31.62,31.62,31.61,31.61,3000.0,20.2471,20.2471,20.2407,20.2407,3000.0
2005-07-08 13:05:00,31.61,31.61,31.6,31.61,9200.0,20.2407,20.2407,20.2343,20.2407,9200.0
2005-07-08 13:10:00,31.61,31.62,31.58,31.58,10800.0,20.2407,20.2471,20.2215,20.2215,10800.0
2005-07-08 13:15:00,31.58,31.6,31.58,31.58,4400.0,20.2215,20.2343,20.2215,20.2215,4400.0
2005-07-08 13:20:00,31.58,31.59,31.57,31.58,5000.0,20.2215,20.2279,20.2151,20.2215,5000.0
2005-07-08 13:25:00,31.57,31.58,31.57,31.58,7600.0,20.2151,20.2215,20.2151,20.2215,7600.0
2005-07-08 13:30:00,31.58,31.58,31.56,31.56,7400.0,20.2215,20.2215,20.2087,20.2087,7400.0
2005-07-08 13:35:00,31.55,31.56,31.54,31.54,3200.0,20.2023,20.2087,20.1959,20.1959,3200.0
2005-07-08 13:40:00,31.54,31.55,31.5,31.5,22400.0,20.1959,20.2023,20.1703,20.1703,22400.0
2005-07-08 13:45:00,31.5,31.54,31.5,31.53,10400.0,20.1703,20.1959,20.1703,20.1895,10400.0
2005-07-08 13:50:00,31.52,31.53,31.51,31.52,6800.0,20.1831,20.1895,20.1767,20.1831,6800.0
2005-07-08 13:55:00,31.52,31.52,31.5,31.51,5600.0,20.1831,20.1831,20.1703,20.1767,5600.0
2005-07-08 14:00:00,31.52,31.53,31.52,31.52,4800.0,20.1831,20.1895,20.1831,20.1831,4800.0
2005-07-08 14:05:00,31.52,31.55,31.52,31.53,13800.0,20.1831,20.2023,20.1831,20.1895,13800.0
2005-07-08 14:10:00,31.53,31.54,31.53,31.54,11000.0,20.1895,20.1959,20.1895,20.1959,11000.0
2005-07-08 14:15:00,31.54,31.54,31.5,31.5,8800.0,20.1959,20.1959,20.1703,20.1703,8800.0
2005-07-08 14:20:00,31.5,31.53,31.5,31.52,9200.0,20.1703,20.1895,20.1703,20.1831,9200.0
2005-07-08 14:25:00,31.52,31.53,31.5,31.52,11200.0,20.1831,20.1895,20.1703,20.1831,11200.0
2005-07-08 14:30:00,31.52,31.54,31.52,31.53,15200.0,20.1831,20.1959,20.1831,20.1895,15200.0
2005-07-08 14:35:00,31.53,31.53,31.49,31.49,11600.0,20.1895,20.1895,20.1639,20.1639,11600.0
2005-07-08 14:40:00,31.49,31.54,31.47,31.53,28400.0,20.1639,20.1959,20.1511,20.1895,28400.0
2005-07-08 14:45:00,31.53,31.57,31.53,31.56,10400.0,20.1895,20.2151,20.1895,20.2087,10400.0
2005-07-08 14:50:00,31.56,31.57,31.55,31.56,5600.0,20.2087,20.2151,20.2023,20.2087,5600.0
2005-07-08 14:55:00,31.58,31.6,31.57,31.6,4800.0,20.2215,20.2343,20.2151,20.2343,4800.0
2005-07-08 15:00:00,31.6,31.61,31.58,31.6,11200.0,20.2343,20.2407,20.2215,20.2343,11200.0
2005-07-08 15:05:00,31.6,31.63,31.6,31.63,5200.0,20.2343,20.2535,20.2343,20.2535,5200.0
2005-07-08 15:10:00,31.62,31.63,31.6,31.6,9800.0,20.2471,20.2535,20.2343,20.2343,9800.0
2005-07-08 15:15:00,31.58,31.61,31.58,31.58,6000.0,20.2215,20.2407,20.2215,20.2215,6000.0
2005-07-08 15:20:00,31.59,31.64,31.59,31.64,20600.0,20.2279,20.2599,20.2279,20.2599,20600.0
2005-07-08 15:25:00,31.64,31.7,31.64,31.7,15400.0,20.2599,20.2984,20.2599,20.2984,15400.0
2005-07-08 15:30:00,31.7,31.7,31.66,31.67,16800.0,20.2984,20.2984,20.2728,20.2792,16800.0
2005-07-08 15:35:00,31.68,31.68,31.63,31.63,32600.0,20.2856,20.2856,20.2535,20.2535,32600.0
2005-07-08 15:40:00,31.63,31.64,31.61,31.64,26800.0,20.2535,20.2599,20.2407,20.2599,26800.0
2005-07-08 15:45:00,31.63,31.65,31.61,31.63,16000.0,20.2535,20.2664,20.2407,20.2535,16000.0
2005-07-08 15:50:00,31.63,31.66,31.59,31.65,24600.0,20.2535,20.2728,20.2279,20.2664,24600.0
2005-07-08 15:55:00,31.65,31.65,31.51,31.51,97200.0,20.2664,20.2664,20.1767,20.1767,97200.0
2005-07-11 09:35:00,31.78,31.8,31.74,31.76,52800.0,20.3496,20.3624,20.324,20.3368,52800.0
2005-07-11 09:40:00,31.77,31.95,31.75,31.93,26600.0,20.3432,20.4585,20.3304,20.4456,26600.0
2005-07-11 09:45:00,31.95,31.95,31.88,31.95,24000.0,20.4585,20.4585,20.4136,20.4585,24000.0
2005-07-11 09:50:00,31.95,31.95,31.9,31.9,28200.0,20.4585,20.4585,20.4264,20.4264,28200.0
2005-07-11 09:55:00,31.92,31.92,31.85,31.86,10000.0,20.4392,20.4392,20.3944,20.4008,10000.0
2005-07-11 10:00:00,31.85,31.88,31.75,31.77,15800.0,20.3944,20.4136,20.3304,20.3432,15800.0
2005-07-11 10:05:00,31.8,31.82,31.75,31.82,53200.0,20.3624,20.3752,20.3304,20.3752,53200.0
2005-07-11 10:10:00,31.8,31.88,31.8,31.86,23000.0,20.3624,20.4136,20.3624,20.4008,23000.0
2005-07-11 10:15:00,31.86,31.88,31.8,31.88,26000.0,20.4008,20.4136,20.3624,20.4136,26000.0
2005-07-11 10:20:00,31.88,31.94,31.85,31.89,17600.0,20.4136,20.452,20.3944,20.42,17600.0
2005-07-11 10:25:00,31.9,31.93,31.9,31.92,25400.0,20.4264,20.4456,20.4264,20.4392,25400.0
2005-07-11 10:30:00,31.92,31.94,31.91,31.91,25200.0,20.4392,20.452,20.4328,20.4328,25200.0
2005-07-11 10:35:00,31.92,31.93,31.89,31.93,24400.0,20.4392,20.4456,20.42,20.4456,24400.0
2005-07-11 10:40:00,31.93,31.95,31.91,31.92,20400.0,20.4456,20.4585,20.4328,20.4392,20400.0
2005-07-11 10:45:00,31.92,31.95,31.92,31.93,20000.0,20.4392,20.4585,20.4392,20.4456,20000.0
2005-07-11 10:50:00,31.94,32.01,31.93,32.01,82600.0,20.452,20.4969,20.4456,20.4969,82600.0
2005-07-11 10:55:00,32.01,32.08,31.99,32.06,54400.0,20.4969,20.5417,20.4841,20.5289,54400.0
2005-07-11 11:00:00,32.07,32.08,32.04,32.04,30000.0,20.5353,20.5417,20.5161,20.5161,30000.0
2005-07-11 11:05:00,32.05,32.09,32.04,32.06,19600.0,20.5225,20.5481,20.5161,20.5289,19600.0
2005-07-11 11:10:00,32.06,32.1,32.05,32.1,22600.0,20.5289,20.5545,20.5225,20.5545,22600.0
2005-07-11 11:15:00,32.07,32.09,32.07,32.09,23200.0,20.5353,20.5481,20.5353,20.5481,23200.0
2005-07-11 11:20:00,32.09,32.09,32.02,32.04,19600.0,20.5481,20.5481,20.5033,20.5161,19600.0
2005-07-11 11:25:00,32.04,32.06,32.04,32.05,16800.0,20.5161,20.5289,20.5161,20.5225,16800.0
2005-07-11 11:30:00,32.05,32.05,32.04,32.05,18800.0,20.5225,20.5225,20.5161,20.5225,18800.0
2005-07-11 11:35:00,32.04,32.05,32.04,32.04,7800.0,20.5161,20.5225,20.5161,20.5161,7800.0
2005-07-11 11:40:00,32.04,32.05,32.02,32.05,18000.0,20.5161,20.5225,20.5033,20.5225,18000.0
2005-07-11 11:45:00,32.05,32.05,32.01,32.01,9600.0,20.5225,20.5225,20.4969,20.4969,9600.0
2005-07-11 11:50:00,32.01,32.04,32.01,32.02,9800.0,20.4969,20.5161,20.4969,20.5033,9800.0
2005-07-11 11:55:00,32.02,32.02,32.01,32.02,15400.0,20.5033,20.5033,20.4969,20.5033,15400.0
2005-07-11 12:00:00,32.02,32.05,32.02,32.04,11800.0,20.5033,20.5225,20.5033,20.5161,11800.0
2005-07-11 12:05:00,32.04,32.05,32.03,32.04,19800.0,20.5161,20.5225,20.5097,20.5161,19800.0
2005-07-11 12:10:00,32.04,32.04,32.02,32.04,15800.0,20.5161,20.5161,20.5033,20.5161,15800.0
2005-07-11 12:15:00,32.04,32.04,32.0,32.01,15200.0,20.5161,20.5161,20.4905,20.4969,15200.0
2005-07-11 12:20:00,31.99,32.02,31.99,32.02,10400.0,20.4841,20.5033,20.4841,20.5033,10400.0
2005-07-11 12:25:00,32.02,32.02,31.94,31.94,68000.0,20.5033,20.5033,20.452,20.452,68000.0
2005-07-11 12:30:00,31.94,31.95,31.92,31.93,19800.0,20.452,20.4585,20.4392,20.4456,19800.0
2005-07-11 12:35:00,31.93,31.95,31.9,31.91,7600.0,20.4456,20.4585,20.4264,20.4328,7600.0
2005-07-11 12:40:00,31.91,31.91,31.9,31.9,8600.0,20.4328,20.4328,20.4264,20.4264,8600.0
2005-07-11 12:45:00,31.9,31.9,31.88,31.9,14200.0,20.4264,20.4264,20.4136,20.4264,14200.0
2005-07-11 12:50:00,31.89,31.89,31.88,31.88,10600.0,20.42,20.42,20.4136,20.4136,10600.0
2005-07-11 12:55:00,31.89,31.89,31.82,31.85,21200.0,20.42,20.42,20.3752,20.3944,21200.0
2005-07-11 13:00:00,31.85,31.85,31.78,31.8,21200.0,20.3944,20.3944,20.3496,20.3624,21200.0
2005-07-11 13:05:00,31.78,31.8,31.76,31.77,20200.0,20.3496,20.3624,20.3368,20.3432,20200.0
2005-07-11 13:10:00,31.78,31.84,31.77,31.83,21200.0,20.3496,20.388,20.3432,20.3816,21200.0
2005-07-11 13:15:00,31.84,31.85,31.8,31.81,11200.0,20.388,20.3944,20.3624,20.3688,11200.0
2005-07-11 13:20:00,31.81,31.84,31.81,31.83,9600.0,20.3688,20.388,20.3688,20.3816,9600.0
2005-07-11 13:25:00,31.83,31.93,31.81,31.93,29600.0,20.3816,20.4456,20.3688,20.4456,29600.0
2005-07-11 13:30:00,31.89,31.91,31.87,31.9,12400.0,20.42,20.4328,20.4072,20.4264,12400.0
2005-07-11 13:35:00,31.9,31.91,31.88,31.9,12400.0,20.4264,20.4328,20.4136,20.4264,12400.0
2005-07-11 13:40:00,31.91,31.91,31.9,31.9,10000.0,20.4328,20.4328,20.4264,20.4264,10000.0
2005-07-11 13:45:00,31.89,31.92,31.89,31.9,21800.0,20.42,20.4392,20.42,20.4264,21800.0
2005-07-11 13:50:00,31.9,31.9,31.87,31.88,21600.0,20.4264,20.4264,20.4072,20.4136,21600.0
2005-07-11 13:55:00,31.87,31.87,31.83,31.83,11400.0,20.4072,20.4072,20.3816,20.3816,11400.0
2005-07-11 14:00:00,31.83,31.88,31.82,31.83,13600.0,20.3816,20.4136,20.3752,20.3816,13600.0
2005-07-11 14:05:00,31.83,31.9,31.83,31.9,14200.0,20.3816,20.4264,20.3816,20.4264,14200.0
2005-07-11 14:10:00,31.9,31.9,31.89,31.89,8200.0,20.4264,20.4264,20.42,20.42,8200.0
2005-07-11 14:15:00,31.88,31.92,31.88,31.9,16600.0,20.4136,20.4392,20.4136,20.4264,16600.0
2005-07-11 14:20:00,31.9,31.9,31.85,31.86,8000.0,20.4264,20.4264,20.3944,20.4008,8000.0
2005-07-11 14:25:00,31.86,31.88,31.81,31.82,14600.0,20.4008,20.4136,20.3688,20.3752,14600.0
2005-07-11 14:30:00,31.82,31.89,31.82,31.85,12000.0,20.3752,20.42,20.3752,20.3944,12000.0
2005-07-11 14:35:00,31.85,31.93,31.85,31.93,22200.0,20.3944,20.4456,20.3944,20.4456,22200.0
2005-07-11 14:40:00,31.95,31.95,31.9,31.95,14200.0,20.4585,20.4585,20.4264,20.4585,14200.0
2005-07-11 14:45:00,31.94,32.04,31.94,31.98,56800.0,20.452,20.5161,20.452,20.4777,56800.0
2005-07-11 14:50:00,31.98,31.98,31.97,31.97,13800.0,20.4777,20.4777,20.4713,20.4713,13800.0
2005-07-11 14:55:00,31.99,32.0,31.97,32.0,9000.0,20.4841,20.4905,20.4713,20.4905,9000.0
2005-07-11 15:00:00,32.01,32.01,31.98,31.99,15600.0,20.4969,20.4969,20.4777,20.4841,15600.0
2005-07-11 15:05:00,31.99,32.0,31.99,32.0,17400.0,20.4841,20.4905,20.4841,20.4905,17400.0
2005-07-11 15:10:00,32.0,32.04,31.98,32.03,20200.0,20.4905,20.5161,20.4777,20.5097,20200.0
2005-07-11 15:15:00,32.02,32.04,31.99,32.0,15800.0,20.5033,20.5161,20.4841,20.4905,15800.0
2005-07-11 15:20:00,32.0,32.0,31.95,32.0,17800.0,20.4905,20.4905,20.4585,20.4905,17800.0
2005-07-11 15:25:00,31.99,32.01,31.99,31.99,19400.0,20.4841,20.4969,20.4841,20.4841,19400.0
2005-07-11 15:30:00,31.99,32.07,31.99,32.07,24200.0,20.4841,20.5353,20.4841,20.5353,24200.0
2005-07-11 15:35:00,32.06,32.08,32.06,32.08,26400.0,20.5289,20.5417,20.5289,20.5417,26400.0
2005-07-11 15:40:00,32.08,32.13,32.07,32.11,48600.0,20.5417,20.5737,20.5353,20.5609,48600.0
2005-07-11 15:45:00,32.11,32.13,32.1,32.13,31600.0,20.5609,20.5737,20.5545,20.5737,31600.0
2005-07-11 15:50:00,32.13,32.15,32.12,32.15,39000.0,20.5737,20.5865,20.5673,20.5865,39000.0
2005-07-11 15:55:00,32.15,32.22,32.14,32.21,151000.0,20.5865,20.6313,20.5801,20.6249,151000.0
2005-07-12 09:30:00,32.12,32.12,31.93,31.93,32600.0,20.5673,20.5673,20.4456,20.4456,32600.0
2005-07-12 09:35:00,31.94,31.95,31.83,31.83,18400.0,20.452,20.4585,20.3816,20.3816,18400.0
2005-07-12 09:40:00,31.75,31.83,31.72,31.81,29000.0,20.3304,20.3816,20.3112,20.3688,29000.0
2005-07-12 09:45:00,31.83,31.98,31.83,31.92,27200.0,20.3816,20.4777,20.3816,20.4392,27200.0
2005-07-12 09:50:00,31.93,32.02,31.93,31.99,11000.0,20.4456,20.5033,20.4456,20.4841,11000.0
2005-07-12 09:55:00,31.99,31.99,31.9,31.96,31400.0,20.4841,20.4841,20.4264,20.4649,31400.0
2005-07-12 10:00:00,31.96,31.96,31.9,31.9,15200.0,20.4649,20.4649,20.4264,20.4264,15200.0
2005-07-12 10:05:00,31.89,31.89,31.83,31.83,13400.0,20.42,20.42,20.3816,20.3816,13400.0
2005-07-12 10:10:00,31.82,31.86,31.82,31.82,24000.0,20.3752,20.4008,20.3752,20.3752,24000.0
2005-07-12 10:15:00,31.82,31.82,31.71,31.72,15400.0,20.3752,20.3752,20.3048,20.3112,15400.0
2005-07-12 10:20:00,31.71,31.73,31.68,31.69,23600.0,20.3048,20.3176,20.2856,20.292,23600.0
2005-07-12 10:25:00,31.68,31.72,31.68,31.72,14800.0,20.2856,20.3112,20.2856,20.3112,14800.0
2005-07-12 10:30:00,31.72,31.78,31.72,31.78,41600.0,20.3112,20.3496,20.3112,20.3496,41600.0
2005-07-12 10:35:00,31.77,31.8,31.77,31.78,53800.0,20.3432,20.3624,20.3432,20.3496,53800.0
2005-07-12 10:40:00,31.78,31.8,31.78,31.8,26200.0,20.3496,20.3624,20.3496,20.3624,26200.0
2005-07-12 10:45:00,31.8,31.88,31.77,31.8,35600.0,20.3624,20.4136,20.3432,20.3624,35600.0
2005-07-12 10:50:00,31.8,31.91,31.8,31.9,19000.0,20.3624,20.4328,20.3624,20.4264,19000.0
2005-07-12 10:55:00,31.9,31.96,31.9,31.96,14600.0,20.4264,20.4649,20.4264,20.4649,14600.0
2005-07-12 11:00:00,31.96,31.97,31.96,31.97,21600.0,20.4649,20.4713,20.4649,20.4713,21600.0
2005-07-12 11:05:00,31.97,32.0,31.96,31.96,51600.0,20.4713,20.4905,20.4649,20.4649,51600.0
2005-07-12 11:10:00,31.95,32.0,31.95,32.0,6000.0,20.4585,20.4905,20.4585,20.4905,6000.0
2005-07-12 11:15:00,32.0,32.0,31.98,31.99,6400.0,20.4905,20.4905,20.4777,20.4841,6400.0
2005-07-12 11:20:00,31.98,31.99,31.97,31.97,12800.0,20.4777,20.4841,20.4713,20.4713,12800.0
2005-07-12 11:25:00,31.97,31.99,31.97,31.99,5800.0,20.4713,20.4841,20.4713,20.4841,5800.0
2005-07-12 11:30:00,31.99,32.01,31.99,31.99,10800.0,20.4841,20.4969,20.4841,20.4841,10800.0
2005-07-12 11:35:00,31.99,32.02,31.99,32.02,15600.0,20.4841,20.5033,20.4841,20.5033,15600.0
2005-07-12 11:40:00,32.02,32.02,31.96,31.96,5400.0,20.5033,20.5033,20.4649,20.4649,5400.0
2005-07-12 11:45:00,31.96,31.96,31.96,31.96,1400.0,20.4649,20.4649,20.4649,20.4649,1400.0
2005-07-12 11:50:00,31.96,31.99,31.96,31.97,10400.0,20.4649,20.4841,20.4649,20.4713,10400.0
2005-07-12 11:55:00,31.98,32.01,31.98,31.99,8400.0,20.4777,20.4969,20.4777,20.4841,8400.0
2005-07-12 12:00:00,32.0,32.01,31.97,32.0,12600.0,20.4905,20.4969,20.4713,20.4905,12600.0
2005-07-12 12:05:00,32.01,32.04,32.01,32.04,5200.0,20.4969,20.5161,20.4969,20.5161,5200.0
2005-07-12 12:10:00,32.05,32.05,32.02,32.02,3800.0,20.5225,20.5225,20.5033,20.5033,3800.0
2005-07-12 12:15:00,32.02,32.02,32.02,32.02,3400.0,20.5033,20.5033,20.5033,20.5033,3400.0
2005-07-12 12:20:00,32.01,32.02,32.01,32.02,6800.0,20.4969,20.5033,20.4969,20.5033,6800.0
2005-07-12 12:25:00,32.02,32.02,32.02,32.02,2000.0,20.5033,20.5033,20.5033,20.5033,2000.0
2005-07-12 12:30:00,32.02,32.02,32.01,32.01,2400.0,20.5033,20.5033,20.4969,20.4969,2400.0
2005-07-12 12:35:00,32.01,32.03,32.01,32.03,5600.0,20.4969,20.5097,20.4969,20.5097,5600.0
2005-07-12 12:40:00,32.02,32.08,32.01,32.04,24200.0,20.5033,20.5417,20.4969,20.5161,24200.0
2005-07-12 12:45:00,32.04,32.05,32.03,32.03,3400.0,20.5161,20.5225,20.5097,20.5097,3400.0
2005-07-12 12:50:00,32.03,32.04,32.02,32.02,2400.0,20.5097,20.5161,20.5033,20.5033,2400.0
2005-07-12 12:55:00,32.01,32.01,31.98,31.98,5000.0,20.4969,20.4969,20.4777,20.4777,5000.0
2005-07-12 13:00:00,31.99,32.02,31.99,32.02,9600.0,20.4841,20.5033,20.4841,20.5033,9600.0
2005-07-12 13:05:00,32.02,32.04,32.01,32.04,7400.0,20.5033,20.5161,20.4969,20.5161,7400.0
2005-07-12 13:10:00,32.04,32.04,32.02,32.02,3600.0,20.5161,20.5161,20.5033,20.5033,3600.0
2005-07-12 13:15:00,32.02,32.08,32.02,32.08,8000.0,20.5033,20.5417,20.5033,20.5417,8000.0
2005-07-12 13:20:00,32.08,32.08,32.06,32.08,6400.0,20.5417,20.5417,20.5289,20.5417,6400.0
2005-07-12 13:25:00,32.08,32.13,32.07,32.13,15600.0,20.5417,20.5737,20.5353,20.5737,15600.0
2005-07-12 13:30:00,32.13,32.13,32.09,32.09,6800.0,20.5737,20.5737,20.5481,20.5481,6800.0
2005-07-12 13:35:00,32.09,32.1,32.06,32.06,7400.0,20.5481,20.5545,20.5289,20.5289,7400.0
2005-07-12 13:40:00,32.06,32.08,32.06,32.06,5800.0,20.5289,20.5417,20.5289,20.5289,5800.0
2005-07-12 13:45:00,32.05,32.09,32.05,32.09,5600.0,20.5225,20.5481,20.5225,20.5481,5600.0
2005-07-12 13:50:00,32.09,32.17,32.08,32.17,10800.0,20.5481,20.5993,20.5417,20.5993,10800.0
2005-07-12 13:55:00,32.18,32.3,32.18,32.3,70600.0,20.6057,20.6826,20.6057,20.6826,70600.0
2005-07-12 14:00:00,32.29,32.29,32.24,32.24,14200.0,20.6762,20.6762,20.6441,20.6441,14200.0
2005-07-12 14:05:00,32.24,32.24,32.19,32.19,15000.0,20.6441,20.6441,20.6121,20.6121,15000.0
2005-07-12 14:10:00,32.19,32.19,32.13,32.18,17200.0,20.6121,20.6121,20.5737,20.6057,17200.0
2005-07-12 14:15:00,32.18,32.21,32.18,32.21,6200.0,20.6057,20.6249,20.6057,20.6249,6200.0
2005-07-12 14:20:00,32.21,32.22,32.2,32.22,7400.0,20.6249,20.6313,20.6185,20.6313,7400.0
2005-07-12 14:25:00,32.22,32.22,32.2,32.2,14600.0,20.6313,20.6313,20.6185,20.6185,14600.0
2005-07-12 14:30:00,32.19,32.27,32.19,32.25,33800.0,20.6121,20.6634,20.6121,20.6505,33800.0
2005-07-12 14:35:00,32.25,32.25,32.24,32.25,14800.0,20.6505,20.6505,20.6441,20.6505,14800.0
2005-07-12 14:40:00,32.26,32.26,32.22,32.22,12000.0,20.657,20.657,20.6313,20.6313,12000.0
2005-07-12 14:45:00,32.22,32.23,32.22,32.23,7800.0,20.6313,20.6377,20.6313,20.6377,7800.0
2005-07-12 14:50:00,32.23,32.23,32.21,32.22,10400.0,20.6377,20.6377,20.6249,20.6313,10400.0
2005-07-12 14:55:00,32.22,32.25,32.22,32.25,32800.0,20.6313,20.6505,20.6313,20.6505,32800.0
2005-07-12 15:00:00,32.24,32.27,32.24,32.27,40400.0,20.6441,20.6634,20.6441,20.6634,40400.0
2005-07-12 15:05:00,32.26,32.29,32.26,32.28,21400.0,20.657,20.6762,20.657,20.6698,21400.0
2005-07-12 15:10:00,32.27,32.31,32.27,32.29,13600.0,20.6634,20.689,20.6634,20.6762,13600.0
2005-07-12 15:15:00,32.29,32.29,32.26,32.27,20800.0,20.6762,20.6762,20.657,20.6634,20800.0
2005-07-12 15:20:00,32.26,32.26,32.23,32.23,14800.0,20.657,20.657,20.6377,20.6377,14800.0
2005-07-12 15:25:00,32.23,32.28,32.23,32.28,25200.0,20.6377,20.6698,20.6377,20.6698,25200.0
2005-07-12 15:30:00,32.29,32.29,32.22,32.23,43400.0,20.6762,20.6762,20.6313,20.6377,43400.0
2005-07-12 15:35:00,32.23,32.24,32.22,32.23,12000.0,20.6377,20.6441,20.6313,20.6377,12000.0
2005-07-12 15:40:00,32.23,32.23,32.16,32.19,30200.0,20.6377,20.6377,20.5929,20.6121,30200.0
2005-07-12 15:45:00,32.19,32.2,32.13,32.16,13200.0,20.6121,20.6185,20.5737,20.5929,13200.0
2005-07-12 15:50:00,32.16,32.17,32.13,32.14,15800.0,20.5929,20.5993,20.5737,20.5801,15800.0
2005-07-12 15:55:00,32.14,32.17,32.14,32.15,27800.0,20.5801,20.5993,20.5801,20.5865,27800.0
2005-07-13 09:30:00,32.17,32.26,32.17,32.26,18400.0,20.5993,20.657,20.5993,20.657,18400.0
2005-07-13 09:35:00,32.24,32.24,32.13,32.13,12000.0,20.6441,20.6441,20.5737,20.5737,12000.0
2005-07-13 09:40:00,32.13,32.14,32.05,32.07,10200.0,20.5737,20.5801,20.5225,20.5353,10200.0
2005-07-13 09:45:00,32.06,32.09,32.06,32.09,6800.0,20.5289,20.5481,20.5289,20.5481,6800.0
2005-07-13 09:50:00,32.04,32.07,31.96,31.99,20600.0,20.5161,20.5353,20.4649,20.4841,20600.0
2005-07-13 09:55:00,31.99,32.07,31.99,32.07,19200.0,20.4841,20.5353,20.4841,20.5353,19200.0
2005-07-13 10:00:00,32.08,32.08,32.01,32.05,19800.0,20.5417,20.5417,20.4969,20.5225,19800.0
2005-07-13 10:05:00,32.04,32.05,31.92,31.92,39800.0,20.5161,20.5225,20.4392,20.4392,39800.0
2005-07-13 10:10:00,31.9,31.92,31.81,31.81,19000.0,20.4264,20.4392,20.3688,20.3688,19000.0
2005-07-13 10:15:00,31.85,31.86,31.81,31.86,16600.0,20.3944,20.4008,20.3688,20.4008,16600.0
2005-07-13 10:20:00,31.86,31.89,31.82,31.87,18000.0,20.4008,20.42,20.3752,20.4072,18000.0
2005-07-13 10:25:00,31.87,31.87,31.79,31.8,16000.0,20.4072,20.4072,20.356,20.3624,16000.0
2005-07-13 10:30:00,31.8,31.85,31.8,31.85,34200.0,20.3624,20.3944,20.3624,20.3944,34200.0
2005-07-13 10:35:00,31.85,31.86,31.82,31.83,21800.0,20.3944,20.4008,20.3752,20.3816,21800.0
2005-07-13 10:40:00,31.84,31.88,31.7,31.7,20200.0,20.388,20.4136,20.2984,20.2984,20200.0
2005-07-13 10:45:00,31.7,31.79,31.7,31.79,8400.0,20.2984,20.356,20.2984,20.356,8400.0
2005-07-13 10:50:00,31.81,31.88,31.79,31.81,25200.0,20.3688,20.4136,20.356,20.3688,25200.0
2005-07-13 10:55:00,31.81,31.86,31.77,31.78,13200.0,20.3688,20.4008,20.3432,20.3496,13200.0
2005-07-13 11:00:00,31.77,31.85,31.77,31.8,12000.0,20.3432,20.3944,20.3432,20.3624,12000.0
2005-07-13 11:05:00,31.78,31.82,31.75,31.8,10200.0,20.3496,20.3752,20.3304,20.3624,10200.0
2005-07-13 11:10:00,31.8,31.82,31.78,31.81,11000.0,20.3624,20.3752,20.3496,20.3688,11000.0
2005-07-13 11:15:00,31.82,31.84,31.81,31.84,7200.0,20.3752,20.388,20.3688,20.388,7200.0
2005-07-13 11:20:00,31.85,31.85,31.78,31.8,6200.0,20.3944,20.3944,20.3496,20.3624,6200.0
2005-07-13 11:25:00,31.81,31.89,31.81,31.89,11000.0,20.3688,20.42,20.3688,20.42,11000.0
2005-07-13 11:30:00,31.89,31.89,31.83,31.85,10000.0,20.42,20.42,20.3816,20.3944,10000.0
2005-07-13 11:35:00,31.85,31.91,31.84,31.91,13600.0,20.3944,20.4328,20.388,20.4328,13600.0
2005-07-13 11:40:00,31.91,31.92,31.89,31.89,25600.0,20.4328,20.4392,20.42,20.42,25600.0
2005-07-13 11:45:00,31.9,31.91,31.89,31.9,7800.0,20.4264,20.4328,20.42,20.4264,7800.0
2005-07-13 11:50:00,31.89,31.92,31.88,31.9,10000.0,20.42,20.4392,20.4136,20.4264,10000.0
2005-07-13 11:55:00,31.89,31.91,31.88,31.91,12000.0,20.42,20.4328,20.4136,20.4328,12000.0
2005-07-13 12:00:00,31.91,31.94,31.91,31.93,4800.0,20.4328,20.452,20.4328,20.4456,4800.0
2005-07-13 12:05:00,31.93,31.93,31.93,31.93,2600.0,20.4456,20.4456,20.4456,20.4456,2600.0
2005-07-13 12:10:00,31.94,31.97,31.94,31.97,6600.0,20.452,20.4713,20.452,20.4713,6600.0
2005-07-13 12:15:00,31.97,31.98,31.97,31.98,2600.0,20.4713,20.4777,20.4713,20.4777,2600.0
2005-07-13 12:20:00,31.98,32.02,31.98,31.99,14800.0,20.4777,20.5033,20.4777,20.4841,14800.0
2005-07-13 12:25:00,31.99,32.07,31.99,32.06,14200.0,20.4841,20.5353,20.4841,20.5289,14200.0
2005-07-13 12:30:00,32.07,32.12,32.07,32.12,41400.0,20.5353,20.5673,20.5353,20.5673,41400.0
2005-07-13 12:35:00,32.12,32.15,32.12,32.15,16400.0,20.5673,20.5865,20.5673,20.5865,16400.0
2005-07-13 12:40:00,32.13,32.15,32.13,32.14,12800.0,20.5737,20.5865,20.5737,20.5801,12800.0
2005-07-13 12:45:00,32.14,32.16,32.13,32.16,19600.0,20.5801,20.5929,20.5737,20.5929,19600.0
2005-07-13 12:50:00,32.16,32.16,32.11,32.11,11400.0,20.5929,20.5929,20.5609,20.5609,11400.0
2005-07-13 12:55:00,32.12,32.13,32.1,32.1,16400.0,20.5673,20.5737,20.5545,20.5545,16400.0
2005-07-13 13:00:00,32.12,32.13,32.12,32.13,5400.0,20.5673,20.5737,20.5673,20.5737,5400.0
2005-07-13 13:05:00,32.13,32.15,32.12,32.12,5400.0,20.5737,20.5865,20.5673,20.5673,5400.0
2005-07-13 13:10:00,32.12,32.12,32.06,32.07,3200.0,20.5673,20.5673,20.5289,20.5353,3200.0
2005-07-13 13:15:00,32.06,32.06,32.05,32.06,1400.0,20.5289,20.5289,20.5225,20.5289,1400.0
2005-07-13 13:20:00,32.06,32.07,32.05,32.06,4400.0,20.5289,20.5353,20.5225,20.5289,4400.0
2005-07-13 13:25:00,32.06,32.07,32.05,32.06,5400.0,20.5289,20.5353,20.5225,20.5289,5400.0
2005-07-13 13:30:00,32.06,32.06,32.01,32.01,5000.0,20.5289,20.5289,20.4969,20.4969,5000.0
2005-07-13 13:35:00,32.02,32.05,32.01,32.01,7200.0,20.5033,20.5225,20.4969,20.4969,7200.0
2005-07-13 13:40:00,32.02,32.03,32.02,32.02,1400.0,20.5033,20.5097,20.5033,20.5033,1400.0
2005-07-13 13:45:00,32.02,32.02,31.97,31.97,5200.0,20.5033,20.5033,20.4713,20.4713,5200.0
2005-07-13 13:50:00,31.98,32.02,31.97,32.02,12000.0,20.4777,20.5033,20.4713,20.5033,12000.0
2005-07-13 13:55:00,32.02,32.05,32.01,32.05,4000.0,20.5033,20.5225,20.4969,20.5225,4000.0
2005-07-13 14:00:00,32.04,32.07,32.0,32.0,8000.0,20.5161,20.5353,20.4905,20.4905,8000.0
2005-07-13 14:05:00,32.02,32.02,31.99,32.0,5000.0,20.5033,20.5033,20.4841,20.4905,5000.0
2005-07-13 14:10:00,32.0,32.02,32.0,32.0,5400.0,20.4905,20.5033,20.4905,20.4905,5400.0
2005-07-13 14:15:00,32.0,32.01,31.96,31.96,58200.0,20.4905,20.4969,20.4649,20.4649,58200.0
2005-07-13 14:20:00,31.96,31.96,31.94,31.95,15400.0,20.4649,20.4649,20.452,20.4585,15400.0
2005-07-13 14:25:00,31.94,31.94,31.91,31.93,17600.0,20.452,20.452,20.4328,20.4456,17600.0
2005-07-13 14:30:00,31.93,31.93,31.91,31.93,20200.0,20.4456,20.4456,20.4328,20.4456,20200.0
2005-07-13 14:35:00,31.92,31.93,31.89,31.91,10800.0,20.4392,20.4456,20.42,20.4328,10800.0
2005-07-13 14:40:00,31.91,31.92,31.9,31.91,16800.0,20.4328,20.4392,20.4264,20.4328,16800.0
2005-07-13 14:45:00,31.91,31.91,31.91,31.91,4000.0,20.4328,20.4328,20.4328,20.4328,4000.0
2005-07-13 14:50:00,31.91,31.91,31.88,31.88,6200.0,20.4328,20.4328,20.4136,20.4136,6200.0
2005-07-13 14:55:00,31.86,31.87,31.85,31.86,7800.0,20.4008,20.4072,20.3944,20.4008,7800.0
2005-07-13 15:00:00,31.86,31.86,31.84,31.86,9800.0,20.4008,20.4008,20.388,20.4008,9800.0
2005-07-13 15:05:00,31.86,31.86,31.84,31.86,5400.0,20.4008,20.4008,20.388,20.4008,5400.0
2005-07-13 15:10:00,31.86,31.88,31.86,31.87,3600.0,20.4008,20.4136,20.4008,20.4072,3600.0
2005-07-13 15:15:00,31.88,31.95,31.88,31.93,21400.0,20.4136,20.4585,20.4136,20.4456,21400.0
2005-07-13 15:20:00,31.93,31.93,31.9,31.91,11200.0,20.4456,20.4456,20.4264,20.4328,11200.0
2005-07-13 15:25:00,31.91,31.93,31.91,31.93,5400.0,20.4328,20.4456,20.4328,20.4456,5400.0
2005-07-13 15:30:00,31.93,31.99,31.93,31.93,26800.0,20.4456,20.4841,20.4456,20.4456,26800.0
2005-07-13 15:35:00,31.93,31.93,31.91,31.91,4200.0,20.4456,20.4456,20.4328,20.4328,4200.0
2005-07-13 15:40:00,31.92,31.93,31.91,31.91,5800.0,20.4392,20.4456,20.4328,20.4328,5800.0
2005-07-13 15:45:00,31.91,31.91,31.9,31.91,8000.0,20.4328,20.4328,20.4264,20.4328,8000.0
2005-07-13 15:50:00,31.9,31.91,31.88,31.88,35600.0,20.4264,20.4328,20.4136,20.4136,35600.0
2005-07-13 15:55:00,31.88,31.89,31.88,31.88,18800.0,20.4136,20.42,20.4136,20.4136,18800.0
2005-07-14 09:30:00,32.0,32.2,32.0,32.2,29800.0,20.4905,20.6185,20.4905,20.6185,29800.0
2005-07-14 09:35:00,32.2,32.39,32.2,32.31,52200.0,20.6185,20.7402,20.6185,20.689,52200.0
2005-07-14 09:40:00,32.31,32.41,32.3,32.39,21600.0,20.689,20.753,20.6826,20.7402,21600.0
2005-07-14 09:45:00,32.38,32.38,32.21,32.24,34400.0,20.7338,20.7338,20.6249,20.6441,34400.0
2005-07-14 09:50:00,32.21,32.32,32.19,32.26,20200.0,20.6249,20.6954,20.6121,20.657,20200.0
2005-07-14 09:55:00,32.3,32.32,32.21,32.21,17400.0,20.6826,20.6954,20.6249,20.6249,17400.0
2005-07-14 10:00:00,32.21,32.29,32.17,32.17,18000.0,20.6249,20.6762,20.5993,20.5993,18000.0
2005-07-14 10:05:00,32.18,32.18,32.12,32.12,31200.0,20.6057,20.6057,20.5673,20.5673,31200.0
2005-07-14 10:10:00,32.15,32.17,32.09,32.12,24400.0,20.5865,20.5993,20.5481,20.5673,24400.0
2005-07-14 10:15:00,32.12,32.16,32.12,32.16,28600.0,20.5673,20.5929,20.5673,20.5929,28600.0
2005-07-14 10:20:00,32.16,32.17,32.13,32.16,18800.0,20.5929,20.5993,20.5737,20.5929,18800.0
2005-07-14 10:25:00,32.15,32.17,32.13,32.13,11200.0,20.5865,20.5993,20.5737,20.5737,11200.0
2005-07-14 10:30:00,32.16,32.18,32.14,32.14,15800.0,20.5929,20.6057,20.5801,20.5801,15800.0
2005-07-14 10:35:00,32.16,32.16,32.08,32.09,13800.0,20.5929,20.5929,20.5417,20.5481,13800.0
2005-07-14 10:40:00,32.08,32.09,32.05,32.05,4600.0,20.5417,20.5481,20.5225,20.5225,4600.0
2005-07-14 10:45:00,32.05,32.05,32.0,32.0,9400.0,20.5225,20.5225,20.4905,20.4905,9400.0
2005-07-14 10:50:00,32.01,32.1,32.01,32.1,10000.0,20.4969,20.5545,20.4969,20.5545,10000.0
2005-07-14 10:55:00,32.09,32.09,32.05,32.07,9400.0,20.5481,20.5481,20.5225,20.5353,9400.0
2005-07-14 11:00:00,32.07,32.1,32.06,32.1,9400.0,20.5353,20.5545,20.5289,20.5545,9400.0
2005-07-14 11:05:00,32.08,32.11,32.07,32.07,9800.0,20.5417,20.5609,20.5353,20.5353,9800.0
2005-07-14 11:10:00,32.08,32.13,32.07,32.13,5200.0,20.5417,20.5737,20.5353,20.5737,5200.0
2005-07-14 11:15:00,32.13,32.13,32.1,32.12,4200.0,20.5737,20.5737,20.5545,20.5673,4200.0
2005-07-14 11:20:00,32.12,32.12,32.07,32.07,11000.0,20.5673,20.5673,20.5353,20.5353,11000.0
2005-07-14 11:25:00,32.07,32.09,32.06,32.06,5800.0,20.5353,20.5481,20.5289,20.5289,5800.0
2005-07-14 11:30:00,32.06,32.07,32.04,32.04,13400.0,20.5289,20.5353,20.5161,20.5161,13400.0
2005-07-14 11:35:00,32.04,32.1,32.04,32.1,10600.0,20.5161,20.5545,20.5161,20.5545,10600.0
2005-07-14 11:40:00,32.1,32.12,32.1,32.12,10400.0,20.5545,20.5673,20.5545,20.5673,10400.0
2005-07-14 11:45:00,32.1,32.13,32.09,32.12,4800.0,20.5545,20.5737,20.5481,20.5673,4800.0
2005-07-14 11:50:00,32.12,32.12,32.11,32.11,4400.0,20.5673,20.5673,20.5609,20.5609,4400.0
2005-07-14 11:55:00,32.1,32.1,32.02,32.06,9800.0,20.5545,20.5545,20.5033,20.5289,9800.0
2005-07-14 12:00:00,32.05,32.07,32.05,32.06,5400.0,20.5225,20.5353,20.5225,20.5289,5400.0
2005-07-14 12:05:00,32.06,32.11,32.06,32.11,8000.0,20.5289,20.5609,20.5289,20.5609,8000.0
2005-07-14 12:10:00,32.11,32.14,32.1,32.11,7200.0,20.5609,20.5801,20.5545,20.5609,7200.0
2005-07-14 12:15:00,32.11,32.13,32.11,32.13,3400.0,20.5609,20.5737,20.5609,20.5737,3400.0
2005-07-14 12:20:00,32.13,32.15,32.08,32.08,6800.0,20.5737,20.5865,20.5417,20.5417,6800.0
2005-07-14 12:25:00,32.09,32.1,32.09,32.1,3000.0,20.5481,20.5545,20.5481,20.5545,3000.0
2005-07-14 12:30:00,32.1,32.12,32.09,32.12,4200.0,20.5545,20.5673,20.5481,20.5673,4200.0
2005-07-14 12:35:00,32.12,32.13,32.09,32.09,6800.0,20.5673,20.5737,20.5481,20.5481,6800.0
2005-07-14 12:40:00,32.09,32.09,32.07,32.07,5200.0,20.5481,20.5481,20.5353,20.5353,5200.0
2005-07-14 12:45:00,32.07,32.07,32.06,32.07,2600.0,20.5353,20.5353,20.5289,20.5353,2600.0
2005-07-14 12:50:00,32.08,32.08,32.07,32.07,3000.0,20.5417,20.5417,20.5353,20.5353,3000.0
2005-07-14 12:55:00,32.07,32.09,32.06,32.09,3400.0,20.5353,20.5481,20.5289,20.5481,3400.0
2005-07-14 13:00:00,32.08,32.11,32.08,32.1,7800.0,20.5417,20.5609,20.5417,20.5545,7800.0
2005-07-14 13:05:00,32.1,32.11,32.1,32.11,1400.0,20.5545,20.5609,20.5545,20.5609,1400.0
2005-07-14 13:10:00,32.11,32.13,32.1,32.13,6200.0,20.5609,20.5737,20.5545,20.5737,6200.0
2005-07-14 13:15:00,32.11,32.13,32.1,32.13,18000.0,20.5609,20.5737,20.5545,20.5737,18000.0
2005-07-14 13:20:00,32.11,32.13,32.11,32.13,1800.0,20.5609,20.5737,20.5609,20.5737,1800.0
2005-07-14 13:25:00,32.13,32.16,32.12,32.13,9600.0,20.5737,20.5929,20.5673,20.5737,9600.0
2005-07-14 13:30:00,32.13,32.13,32.1,32.1,3800.0,20.5737,20.5737,20.5545,20.5545,3800.0
2005-07-14 13:35:00,32.11,32.13,32.1,32.1,3800.0,20.5609,20.5737,20.5545,20.5545,3800.0
2005-07-14 13:40:00,32.1,32.1,32.07,32.07,5200.0,20.5545,20.5545,20.5353,20.5353,5200.0
2005-07-14 13:45:00,32.07,32.07,32.05,32.05,4200.0,20.5353,20.5353,20.5225,20.5225,4200.0
2005-07-14 13:50:00,32.05,32.06,32.04,32.04,5400.0,20.5225,20.5289,20.5161,20.5161,5400.0
2005-07-14 13:55:00,32.04,32.04,31.97,32.01,10200.0,20.5161,20.5161,20.4713,20.4969,10200.0
2005-07-14 14:00:00,32.01,32.07,32.01,32.06,10600.0,20.4969,20.5353,20.4969,20.5289,10600.0
2005-07-14 14:05:00,32.04,32.04,32.01,32.01,2400.0,20.5161,20.5161,20.4969,20.4969,2400.0
2005-07-14 14:10:00,32.02,32.02,32.01,32.01,3000.0,20.5033,20.5033,20.4969,20.4969,3000.0
2005-07-14 14:15:00,32.02,32.07,32.02,32.04,5600.0,20.5033,20.5353,20.5033,20.5161,5600.0
2005-07-14 14:20:00,32.04,32.06,32.04,32.06,5200.0,20.5161,20.5289,20.5161,20.5289,5200.0
2005-07-14 14:25:00,32.05,32.05,32.01,32.02,6600.0,20.5225,20.5225,20.4969,20.5033,6600.0
2005-07-14 14:30:00,32.02,32.03,32.02,32.02,2200.0,20.5033,20.5097,20.5033,20.5033,2200.0
2005-07-14 14:35:00,32.03,32.05,32.02,32.02,5800.0,20.5097,20.5225,20.5033,20.5033,5800.0
2005-07-14 14:40:00,32.02,32.08,32.02,32.08,8400.0,20.5033,20.5417,20.5033,20.5417,8400.0
2005-07-14 14:45:00,32.08,32.08,32.06,32.07,3200.0,20.5417,20.5417,20.5289,20.5353,3200.0
2005-07-14 14:50:00,32.06,32.07,32.04,32.06,7400.0,20.5289,20.5353,20.5161,20.5289,7400.0
2005-07-14 14:55:00,32.06,32.1,32.06,32.1,7600.0,20.5289,20.5545,20.5289,20.5545,7600.0
2005-07-14 15:00:00,32.09,32.12,32.09,32.12,12200.0,20.5481,20.5673,20.5481,20.5673,12200.0
2005-07-14 15:05:00,32.12,32.17,32.11,32.17,14600.0,20.5673,20.5993,20.5609,20.5993,14600.0
2005-07-14 15:10:00,32.16,32.17,32.14,32.15,14600.0,20.5929,20.5993,20.5801,20.5865,14600.0
2005-07-14 15:15:00,32.16,32.17,32.16,32.17,6200.0,20.5929,20.5993,20.5929,20.5993,6200.0
2005-07-14 15:20:00,32.16,32.17,32.16,32.16,11400.0,20.5929,20.5993,20.5929,20.5929,11400.0
2005-07-14 15:25:00,32.16,32.19,32.16,32.18,43400.0,20.5929,20.6121,20.5929,20.6057,43400.0
2005-07-14 15:30:00,32.18,32.19,32.17,32.17,12400.0,20.6057,20.6121,20.5993,20.5993,12400.0
2005-07-14 15:35:00,32.17,32.17,32.16,32.16,26200.0,20.5993,20.5993,20.5929,20.5929,26200.0
2005-07-14 15:40:00,32.17,32.2,32.17,32.19,21600.0,20.5993,20.6185,20.5993,20.6121,21600.0
2005-07-14 15:45:00,32.18,32.19,32.16,32.16,10600.0,20.6057,20.6121,20.5929,20.5929,10600.0
2005-07-14 15:50:00,32.16,32.17,32.14,32.15,28800.0,20.5929,20.5993,20.5801,20.5865,28800.0
2005-07-14 15:55:00,32.15,32.16,32.11,32.12,15600.0,20.5865,20.5929,20.5609,20.5673,15600.0
2005-07-15 09:30:00,32.15,32.25,32.13,32.25,124400.0,20.5865,20.6505,20.5737,20.6505,124400.0
2005-07-15 09:35:00,32.25,32.37,32.24,32.37,10000.0,20.6505,20.7274,20.6441,20.7274,10000.0
2005-07-15 09:40:00,32.33,32.34,32.29,32.34,6400.0,20.7018,20.7082,20.6762,20.7082,6400.0
2005-07-15 09:45:00,32.33,32.34,32.18,32.27,13200.0,20.7018,20.7082,20.6057,20.6634,13200.0
2005-07-15 09:50:00,32.26,32.26,32.17,32.17,10200.0,20.657,20.657,20.5993,20.5993,10200.0
2005-07-15 09:55:00,32.16,32.19,32.12,32.15,9200.0,20.5929,20.6121,20.5673,20.5865,9200.0
2005-07-15 10:00:00,32.1,32.13,32.1,32.13,5600.0,20.5545,20.5737,20.5545,20.5737,5600.0
2005-07-15 10:05:00,32.13,32.18,32.13,32.16,4200.0,20.5737,20.6057,20.5737,20.5929,4200.0
2005-07-15 10:10:00,32.16,32.16,32.08,32.12,12000.0,20.5929,20.5929,20.5417,20.5673,12000.0
2005-07-15 10:15:00,32.08,32.14,32.07,32.13,16800.0,20.5417,20.5801,20.5353,20.5737,16800.0
2005-07-15 10:20:00,32.16,32.17,32.12,32.17,4000.0,20.5929,20.5993,20.5673,20.5993,4000.0
2005-07-15 10:25:00,32.17,32.17,32.1,32.15,4600.0,20.5993,20.5993,20.5545,20.5865,4600.0
2005-07-15 10:30:00,32.16,32.16,32.13,32.14,4600.0,20.5929,20.5929,20.5737,20.5801,4600.0
2005-07-15 10:35:00,32.14,32.14,32.1,32.1,5000.0,20.5801,20.5801,20.5545,20.5545,5000.0
2005-07-15 10:40:00,32.1,32.12,32.1,32.12,600.0,20.5545,20.5673,20.5545,20.5673,600.0
2005-07-15 10:45:00,32.09,32.1,32.06,32.1,3800.0,20.5481,20.5545,20.5289,20.5545,3800.0
2005-07-15 10:50:00,32.08,32.12,32.08,32.12,2200.0,20.5417,20.5673,20.5417,20.5673,2200.0
2005-07-15 10:55:00,32.1,32.1,32.07,32.08,3200.0,20.5545,20.5545,20.5353,20.5417,3200.0
2005-07-15 11:00:00,32.1,32.1,32.07,32.07,23000.0,20.5545,20.5545,20.5353,20.5353,23000.0
2005-07-15 11:05:00,32.05,32.05,32.05,32.05,2200.0,20.5225,20.5225,20.5225,20.5225,2200.0
2005-07-15 11:10:00,32.05,32.05,31.99,32.0,8800.0,20.5225,20.5225,20.4841,20.4905,8800.0
2005-07-15 11:15:00,32.0,32.04,32.0,32.02,27600.0,20.4905,20.5161,20.4905,20.5033,27600.0
2005-07-15 11:20:00,32.05,32.06,32.04,32.04,18400.0,20.5225,20.5289,20.5161,20.5161,18400.0
2005-07-15 11:25:00,32.04,32.06,32.04,32.06,7800.0,20.5161,20.5289,20.5161,20.5289,7800.0
2005-07-15 11:30:00,32.06,32.07,32.05,32.06,11600.0,20.5289,20.5353,20.5225,20.5289,11600.0
2005-07-15 11:35:00,32.05,32.07,32.04,32.05,8000.0,20.5225,20.5353,20.5161,20.5225,8000.0
2005-07-15 11:40:00,32.06,32.06,32.04,32.04,4200.0,20.5289,20.5289,20.5161,20.5161,4200.0
2005-07-15 11:45:00,32.06,32.07,32.05,32.06,9000.0,20.5289,20.5353,20.5225,20.5289,9000.0
2005-07-15 11:50:00,32.06,32.06,32.04,32.06,16200.0,20.5289,20.5289,20.5161,20.5289,16200.0
2005-07-15 11:55:00,32.06,32.08,32.05,32.07,23000.0,20.5289,20.5417,20.5225,20.5353,23000.0
2005-07-15 12:00:00,32.07,32.07,32.01,32.02,27200.0,20.5353,20.5353,20.4969,20.5033,27200.0
2005-07-15 12:05:00,32.02,32.05,32.02,32.04,28200.0,20.5033,20.5225,20.5033,20.5161,28200.0
2005-07-15 12:10:00,32.05,32.05,32.02,32.02,15400.0,20.5225,20.5225,20.5033,20.5033,15400.0
2005-07-15 12:15:00,32.02,32.04,32.01,32.01,6800.0,20.5033,20.5161,20.4969,20.4969,6800.0
2005-07-15 12:20:00,32.04,32.05,32.02,32.04,8200.0,20.5161,20.5225,20.5033,20.5161,8200.0
2005-07-15 12:25:00,32.05,32.08,32.05,32.08,5800.0,20.5225,20.5417,20.5225,20.5417,5800.0
2005-07-15 12:30:00,32.08,32.09,32.07,32.07,2800.0,20.5417,20.5481,20.5353,20.5353,2800.0
2005-07-15 12:35:00,32.07,32.07,32.05,32.06,5000.0,20.5353,20.5353,20.5225,20.5289,5000.0
2005-07-15 12:40:00,32.06,32.07,32.04,32.07,5400.0,20.5289,20.5353,20.5161,20.5353,5400.0
2005-07-15 12:45:00,32.06,32.06,32.0,32.05,9600.0,20.5289,20.5289,20.4905,20.5225,9600.0
2005-07-15 12:50:00,32.02,32.05,32.02,32.02,1200.0,20.5033,20.5225,20.5033,20.5033,1200.0
2005-07-15 12:55:00,32.02,32.04,32.02,32.03,2000.0,20.5033,20.5161,20.5033,20.5097,2000.0
2005-07-15 13:00:00,32.03,32.06,32.02,32.06,6000.0,20.5097,20.5289,20.5033,20.5289,6000.0
2005-07-15 13:05:00,32.04,32.04,32.02,32.02,800.0,20.5161,20.5161,20.5033,20.5033,800.0
2005-07-15 13:10:00,32.04,32.05,32.03,32.05,3400.0,20.5161,20.5225,20.5097,20.5225,3400.0
2005-07-15 13:15:00,32.06,32.08,32.06,32.07,4600.0,20.5289,20.5417,20.5289,20.5353,4600.0
2005-07-15 13:20:00,32.07,32.09,32.07,32.08,2400.0,20.5353,20.5481,20.5353,20.5417,2400.0
2005-07-15 13:25:00,32.07,32.09,32.07,32.08,2600.0,20.5353,20.5481,20.5353,20.5417,2600.0
2005-07-15 13:30:00,32.09,32.09,32.08,32.08,3000.0,20.5481,20.5481,20.5417,20.5417,3000.0
2005-07-15 13:35:00,32.09,32.11,32.09,32.11,4200.0,20.5481,20.5609,20.5481,20.5609,4200.0
2005-07-15 13:40:00,32.1,32.12,32.09,32.1,4600.0,20.5545,20.5673,20.5481,20.5545,4600.0
2005-07-15 13:45:00,32.1,32.1,32.09,32.1,3800.0,20.5545,20.5545,20.5481,20.5545,3800.0
2005-07-15 13:50:00,32.1,32.13,32.1,32.13,5800.0,20.5545,20.5737,20.5545,20.5737,5800.0
2005-07-15 13:55:00,32.12,32.12,32.1,32.1,2200.0,20.5673,20.5673,20.5545,20.5545,2200.0
2005-07-15 14:00:00,32.1,32.12,32.1,32.1,2200.0,20.5545,20.5673,20.5545,20.5545,2200.0
2005-07-15 14:05:00,32.12,32.12,32.1,32.1,4200.0,20.5673,20.5673,20.5545,20.5545,4200.0
2005-07-15 14:10:00,32.11,32.11,32.09,32.09,1800.0,20.5609,20.5609,20.5481,20.5481,1800.0
2005-07-15 14:15:00,32.09,32.11,32.09,32.1,2400.0,20.5481,20.5609,20.5481,20.5545,2400.0
2005-07-15 14:20:00,32.12,32.13,32.1,32.13,2800.0,20.5673,20.5737,20.5545,20.5737,2800.0
2005-07-15 14:25:00,32.13,32.15,32.1,32.12,4800.0,20.5737,20.5865,20.5545,20.5673,4800.0
2005-07-15 14:30:00,32.12,32.13,32.12,32.13,5000.0,20.5673,20.5737,20.5673,20.5737,5000.0
2005-07-15 14:35:00,32.12,32.14,32.12,32.14,3400.0,20.5673,20.5801,20.5673,20.5801,3400.0
2005-07-15 14:40:00,32.15,32.17,32.15,32.15,7200.0,20.5865,20.5993,20.5865,20.5865,7200.0
2005-07-15 14:45:00,32.15,32.16,32.13,32.14,2000.0,20.5865,20.5929,20.5737,20.5801,2000.0
2005-07-15 14:50:00,32.13,32.13,32.12,32.12,5400.0,20.5737,20.5737,20.5673,20.5673,5400.0
2005-07-15 14:55:00,32.12,32.19,32.12,32.17,8800.0,20.5673,20.6121,20.5673,20.5993,8800.0
2005-07-15 15:00:00,32.18,32.18,32.14,32.16,10200.0,20.6057,20.6057,20.5801,20.5929,10200.0
2005-07-15 15:05:00,32.15,32.18,32.15,32.18,10400.0,20.5865,20.6057,20.5865,20.6057,10400.0
2005-07-15 15:10:00,32.18,32.18,32.15,32.16,9000.0,20.6057,20.6057,20.5865,20.5929,9000.0
2005-07-15 15:15:00,32.17,32.17,32.14,32.14,7000.0,20.5993,20.5993,20.5801,20.5801,7000.0
2005-07-15 15:20:00,32.15,32.15,32.13,32.13,7200.0,20.5865,20.5865,20.5737,20.5737,7200.0
2005-07-15 15:25:00,32.15,32.17,32.14,32.14,9000.0,20.5865,20.5993,20.5801,20.5801,9000.0
2005-07-15 15:30:00,32.14,32.14,32.11,32.11,3400.0,20.5801,20.5801,20.5609,20.5609,3400.0
2005-07-15 15:35:00,32.12,32.13,32.12,32.13,5600.0,20.5673,20.5737,20.5673,20.5737,5600.0
2005-07-15 15:40:00,32.13,32.16,32.13,32.16,4800.0,20.5737,20.5929,20.5737,20.5929,4800.0
2005-07-15 15:45:00,32.16,32.16,32.1,32.1,13800.0,20.5929,20.5929,20.5545,20.5545,13800.0
2005-07-15 15:50:00,32.1,32.15,32.1,32.15,20400.0,20.5545,20.5865,20.5545,20.5865,20400.0
2005-07-15 15:55:00,32.15,32.15,32.11,32.11,14600.0,20.5865,20.5865,20.5609,20.5609,14600.0
2005-07-18 09:30:00,32.02,32.05,32.0,32.04,23600.0,20.5033,20.5225,20.4905,20.5161,23600.0
2005-07-18 09:35:00,32.05,32.21,32.05,32.21,9400.0,20.5225,20.6249,20.5225,20.6249,9400.0
2005-07-18 09:40:00,32.2,32.2,32.07,32.18,11000.0,20.6185,20.6185,20.5353,20.6057,11000.0
2005-07-18 09:45:00,32.18,32.26,32.18,32.26,12000.0,20.6057,20.657,20.6057,20.657,12000.0
2005-07-18 09:50:00,32.25,32.25,32.22,32.24,11600.0,20.6505,20.6505,20.6313,20.6441,11600.0
2005-07-18 09:55:00,32.25,32.26,32.21,32.25,7200.0,20.6505,20.657,20.6249,20.6505,7200.0
2005-07-18 10:00:00,32.2,32.2,32.15,32.16,10800.0,20.6185,20.6185,20.5865,20.5929,10800.0
2005-07-18 10:05:00,32.15,32.16,32.08,32.09,22400.0,20.5865,20.5929,20.5417,20.5481,22400.0
2005-07-18 10:10:00,32.1,32.13,32.1,32.12,11400.0,20.5545,20.5737,20.5545,20.5673,11400.0
2005-07-18 10:15:00,32.13,32.15,32.11,32.11,4600.0,20.5737,20.5865,20.5609,20.5609,4600.0
2005-07-18 10:20:00,32.11,32.13,32.09,32.12,5400.0,20.5609,20.5737,20.5481,20.5673,5400.0
2005-07-18 10:25:00,32.15,32.18,32.13,32.17,4600.0,20.5865,20.6057,20.5737,20.5993,4600.0
2005-07-18 10:30:00,32.19,32.19,32.13,32.13,3800.0,20.6121,20.6121,20.5737,20.5737,3800.0
2005-07-18 10:35:00,32.13,32.18,32.12,32.18,8800.0,20.5737,20.6057,20.5673,20.6057,8800.0
2005-07-18 10:40:00,32.18,32.2,32.14,32.14,6800.0,20.6057,20.6185,20.5801,20.5801,6800.0
2005-07-18 10:45:00,32.14,32.16,32.14,32.15,1200.0,20.5801,20.5929,20.5801,20.5865,1200.0
2005-07-18 10:50:00,32.14,32.14,32.05,32.05,10400.0,20.5801,20.5801,20.5225,20.5225,10400.0
2005-07-18 10:55:00,32.06,32.1,32.06,32.09,7200.0,20.5289,20.5545,20.5289,20.5481,7200.0
2005-07-18 11:00:00,32.08,32.09,32.07,32.09,3800.0,20.5417,20.5481,20.5353,20.5481,3800.0
2005-07-18 11:05:00,32.08,32.12,32.08,32.1,10000.0,20.5417,20.5673,20.5417,20.5545,10000.0
2005-07-18 11:10:00,32.1,32.14,32.08,32.08,4600.0,20.5545,20.5801,20.5417,20.5417,4600.0
2005-07-18 11:15:00,32.08,32.14,32.08,32.11,4000.0,20.5417,20.5801,20.5417,20.5609,4000.0
2005-07-18 11:20:00,32.1,32.12,32.08,32.09,3600.0,20.5545,20.5673,20.5417,20.5481,3600.0
2005-07-18 11:25:00,32.07,32.1,32.07,32.08,3000.0,20.5353,20.5545,20.5353,20.5417,3000.0
2005-07-18 11:30:00,32.08,32.09,32.07,32.07,3000.0,20.5417,20.5481,20.5353,20.5353,3000.0
2005-07-18 11:35:00,32.08,32.08,32.04,32.06,6600.0,20.5417,20.5417,20.5161,20.5289,6600.0
2005-07-18 11:40:00,32.06,32.08,32.06,32.06,4000.0,20.5289,20.5417,20.5289,20.5289,4000.0
2005-07-18 11:45:00,32.08,32.09,32.08,32.08,2600.0,20.5417,20.5481,20.5417,20.5417,2600.0
2005-07-18 11:50:00,32.08,32.08,32.05,32.08,6800.0,20.5417,20.5417,20.5225,20.5417,6800.0
2005-07-18 11:55:00,32.07,32.08,32.07,32.08,1200.0,20.5353,20.5417,20.5353,20.5417,1200.0
2005-07-18 12:00:00,32.07,32.08,32.02,32.03,9800.0,20.5353,20.5417,20.5033,20.5097,9800.0
2005-07-18 12:05:00,32.02,32.02,32.01,32.02,6200.0,20.5033,20.5033,20.4969,20.5033,6200.0
2005-07-18 12:10:00,32.02,32.04,32.01,32.04,3400.0,20.5033,20.5161,20.4969,20.5161,3400.0
2005-07-18 12:15:00,32.03,32.04,32.03,32.04,600.0,20.5097,20.5161,20.5097,20.5161,600.0
2005-07-18 12:20:00,32.04,32.04,32.01,32.04,9000.0,20.5161,20.5161,20.4969,20.5161,9000.0
2005-07-18 12:25:00,32.05,32.06,32.01,32.06,4400.0,20.5225,20.5289,20.4969,20.5289,4400.0
2005-07-18 12:30:00,32.05,32.05,32.03,32.04,1600.0,20.5225,20.5225,20.5097,20.5161,1600.0
2005-07-18 12:35:00,32.02,32.06,32.02,32.05,12200.0,20.5033,20.5289,20.5033,20.5225,12200.0
2005-07-18 12:40:00,32.04,32.04,32.03,32.04,3400.0,20.5161,20.5161,20.5097,20.5161,3400.0
2005-07-18 12:45:00,32.05,32.05,32.01,32.02,7400.0,20.5225,20.5225,20.4969,20.5033,7400.0
2005-07-18 12:50:00,32.03,32.06,32.03,32.05,4000.0,20.5097,20.5289,20.5097,20.5225,4000.0
2005-07-18 12:55:00,32.05,32.05,32.05,32.05,1400.0,20.5225,20.5225,20.5225,20.5225,1400.0
2005-07-18 13:00:00,32.05,32.05,32.04,32.04,5200.0,20.5225,20.5225,20.5161,20.5161,5200.0
2005-07-18 13:05:00,32.04,32.04,31.99,32.0,10200.0,20.5161,20.5161,20.4841,20.4905,10200.0
2005-07-18 13:10:00,32.01,32.01,31.98,31.98,5200.0,20.4969,20.4969,20.4777,20.4777,5200.0
2005-07-18 13:15:00,31.98,32.0,31.98,32.0,2600.0,20.4777,20.4905,20.4777,20.4905,2600.0
2005-07-18 13:20:00,32.01,32.02,31.99,31.99,4400.0,20.4969,20.5033,20.4841,20.4841,4400.0
2005-07-18 13:25:00,31.99,31.99,31.97,31.97,3200.0,20.4841,20.4841,20.4713,20.4713,3200.0
2005-07-18 13:30:00,31.96,32.0,31.95,31.99,13000.0,20.4649,20.4905,20.4585,20.4841,13000.0
2005-07-18 13:35:00,31.99,32.04,31.99,32.01,8800.0,20.4841,20.5161,20.4841,20.4969,8800.0
2005-07-18 13:40:00,32.01,32.06,32.01,32.01,13600.0,20.4969,20.5289,20.4969,20.4969,13600.0
2005-07-18 13:45:00,32.01,32.01,31.98,31.98,5000.0,20.4969,20.4969,20.4777,20.4777,5000.0
2005-07-18 13:50:00,31.98,31.98,31.97,31.97,17200.0,20.4777,20.4777,20.4713,20.4713,17200.0
2005-07-18 13:55:00,31.97,31.99,31.96,31.99,6200.0,20.4713,20.4841,20.4649,20.4841,6200.0
2005-07-18 14:00:00,32.0,32.02,32.0,32.02,16000.0,20.4905,20.5033,20.4905,20.5033,16000.0
2005-07-18 14:05:00,32.01,32.02,31.99,31.99,5000.0,20.4969,20.5033,20.4841,20.4841,5000.0
2005-07-18 14:10:00,31.98,31.99,31.98,31.99,5600.0,20.4777,20.4841,20.4777,20.4841,5600.0
2005-07-18 14:15:00,31.99,31.99,31.98,31.98,5400.0,20.4841,20.4841,20.4777,20.4777,5400.0
2005-07-18 14:20:00,31.98,31.98,31.95,31.96,6600.0,20.4777,20.4777,20.4585,20.4649,6600.0
2005-07-18 14:25:00,31.96,31.98,31.95,31.95,7200.0,20.4649,20.4777,20.4585,20.4585,7200.0
2005-07-18 14:30:00,31.97,31.98,31.96,31.96,8200.0,20.4713,20.4777,20.4649,20.4649,8200.0
2005-07-18 14:35:00,31.97,31.98,31.95,31.96,5200.0,20.4713,20.4777,20.4585,20.4649,5200.0
2005-07-18 14:40:00,31.95,31.96,31.92,31.92,21200.0,20.4585,20.4649,20.4392,20.4392,21200.0
2005-07-18 14:45:00,31.92,31.92,31.86,31.88,16600.0,20.4392,20.4392,20.4008,20.4136,16600.0
2005-07-18 14:50:00,31.89,31.89,31.86,31.86,7400.0,20.42,20.42,20.4008,20.4008,7400.0
2005-07-18 14:55:00,31.87,31.93,31.87,31.93,7600.0,20.4072,20.4456,20.4072,20.4456,7600.0
2005-07-18 15:00:00,31.93,31.93,31.9,31.91,8800.0,20.4456,20.4456,20.4264,20.4328,8800.0
2005-07-18 15:05:00,31.92,31.97,31.92,31.93,10000.0,20.4392,20.4713,20.4392,20.4456,10000.0
2005-07-18 15:10:00,31.93,31.96,31.93,31.95,8200.0,20.4456,20.4649,20.4456,20.4585,8200.0
2005-07-18 15:15:00,31.96,31.97,31.96,31.96,4800.0,20.4649,20.4713,20.4649,20.4649,4800.0
2005-07-18 15:20:00,31.96,31.99,31.94,31.97,8400.0,20.4649,20.4841,20.452,20.4713,8400.0
2005-07-18 15:25:00,31.96,31.98,31.95,31.98,2600.0,20.4649,20.4777,20.4585,20.4777,2600.0
2005-07-18 15:30:00,31.99,31.99,31.95,31.99,12400.0,20.4841,20.4841,20.4585,20.4841,12400.0
2005-07-18 15:35:00,31.98,32.0,31.98,31.99,5200.0,20.4777,20.4905,20.4777,20.4841,5200.0
2005-07-18 15:40:00,31.99,31.99,31.93,31.94,18600.0,20.4841,20.4841,20.4456,20.452,18600.0
2005-07-18 15:45:00,31.95,31.98,31.9,31.9,20600.0,20.4585,20.4777,20.4264,20.4264,20600.0
2005-07-18 15:50:00,31.91,31.95,31.9,31.93,18600.0,20.4328,20.4585,20.4264,20.4456,18600.0
2005-07-18 15:55:00,31.93,31.94,31.92,31.92,6800.0,20.4456,20.452,20.4392,20.4392,6800.0
2005-07-19 09:30:00,32.17,32.25,32.17,32.18,30400.0,20.5993,20.6505,20.5993,20.6057,30400.0
2005-07-19 09:35:00,32.23,32.24,32.13,32.2,13600.0,20.6377,20.6441,20.5737,20.6185,13600.0
2005-07-19 09:40:00,32.17,32.3,32.15,32.29,30600.0,20.5993,20.6826,20.5865,20.6762,30600.0
2005-07-19 09:45:00,32.26,32.28,32.22,32.26,13400.0,20.657,20.6698,20.6313,20.657,13400.0
2005-07-19 09:50:00,32.24,32.33,32.24,32.31,21800.0,20.6441,20.7018,20.6441,20.689,21800.0
2005-07-19 09:55:00,32.31,32.31,32.26,32.3,11800.0,20.689,20.689,20.657,20.6826,11800.0
2005-07-19 10:00:00,32.3,32.3,32.24,32.24,10600.0,20.6826,20.6826,20.6441,20.6441,10600.0
2005-07-19 10:05:00,32.24,32.31,32.24,32.31,10000.0,20.6441,20.689,20.6441,20.689,10000.0
2005-07-19 10:10:00,32.31,32.37,32.3,32.37,15600.0,20.689,20.7274,20.6826,20.7274,15600.0
2005-07-19 10:15:00,32.38,32.43,32.35,32.37,13800.0,20.7338,20.7658,20.7146,20.7274,13800.0
2005-07-19 10:20:00,32.37,32.4,32.34,32.38,7600.0,20.7274,20.7466,20.7082,20.7338,7600.0
2005-07-19 10:25:00,32.4,32.45,32.38,32.38,8000.0,20.7466,20.7786,20.7338,20.7338,8000.0
2005-07-19 10:30:00,32.41,32.42,32.36,32.4,11800.0,20.753,20.7594,20.721,20.7466,11800.0
2005-07-19 10:35:00,32.4,32.41,32.37,32.38,5000.0,20.7466,20.753,20.7274,20.7338,5000.0
2005-07-19 10:40:00,32.38,32.38,32.31,32.33,12400.0,20.7338,20.7338,20.689,20.7018,12400.0
2005-07-19 10:45:00,32.34,32.37,32.34,32.36,3200.0,20.7082,20.7274,20.7082,20.721,3200.0
2005-07-19 10:50:00,32.35,32.35,32.33,32.34,4200.0,20.7146,20.7146,20.7018,20.7082,4200.0
2005-07-19 10:55:00,32.35,32.36,32.35,32.35,3000.0,20.7146,20.721,20.7146,20.7146,3000.0
2005-07-19 11:00:00,32.35,32.35,32.31,32.31,12800.0,20.7146,20.7146,20.689,20.689,12800.0
2005-07-19 11:05:00,32.31,32.32,32.29,32.29,15400.0,20.689,20.6954,20.6762,20.6762,15400.0
2005-07-19 11:10:00,32.28,32.29,32.23,32.23,11200.0,20.6698,20.6762,20.6377,20.6377,11200.0
2005-07-19 11:15:00,32.22,32.22,32.13,32.15,5200.0,20.6313,20.6313,20.5737,20.5865,5200.0
2005-07-19 11:20:00,32.15,32.16,32.08,32.09,7600.0,20.5865,20.5929,20.5417,20.5481,7600.0
2005-07-19 11:25:00,32.09,32.1,32.07,32.07,20200.0,20.5481,20.5545,20.5353,20.5353,20200.0
2005-07-19 11:30:00,32.07,32.14,32.07,32.14,17400.0,20.5353,20.5801,20.5353,20.5801,17400.0
2005-07-19 11:35:00,32.14,32.18,32.14,32.17,30200.0,20.5801,20.6057,20.5801,20.5993,30200.0
2005-07-19 11:40:00,32.17,32.17,32.08,32.09,255600.0,20.5993,20.5993,20.5417,20.5481,255600.0
2005-07-19 11:45:00,32.09,32.13,32.09,32.13,14000.0,20.5481,20.5737,20.5481,20.5737,14000.0
2005-07-19 11:50:00,32.13,32.13,32.1,32.12,9200.0,20.5737,20.5737,20.5545,20.5673,9200.0
2005-07-19 11:55:00,32.12,32.13,32.11,32.13,9200.0,20.5673,20.5737,20.5609,20.5737,9200.0
2005-07-19 12:00:00,32.13,32.13,32.12,32.13,10400.0,20.5737,20.5737,20.5673,20.5737,10400.0
2005-07-19 12:05:00,32.12,32.12,32.11,32.11,13000.0,20.5673,20.5673,20.5609,20.5609,13000.0
2005-07-19 12:10:00,32.11,32.12,32.09,32.09,7600.0,20.5609,20.5673,20.5481,20.5481,7600.0
2005-07-19 12:15:00,32.09,32.1,32.08,32.09,6800.0,20.5481,20.5545,20.5417,20.5481,6800.0
2005-07-19 12:20:00,32.09,32.13,32.09,32.13,6400.0,20.5481,20.5737,20.5481,20.5737,6400.0
2005-07-19 12:25:00,32.12,32.13,32.11,32.12,8800.0,20.5673,20.5737,20.5609,20.5673,8800.0
2005-07-19 12:30:00,32.12,32.14,32.12,32.14,3800.0,20.5673,20.5801,20.5673,20.5801,3800.0
2005-07-19 12:35:00,32.16,32.21,32.16,32.18,16800.0,20.5929,20.6249,20.5929,20.6057,16800.0
2005-07-19 12:40:00,32.18,32.19,32.16,32.16,10400.0,20.6057,20.6121,20.5929,20.5929,10400.0
2005-07-19 12:45:00,32.19,32.2,32.17,32.18,8000.0,20.6121,20.6185,20.5993,20.6057,8000.0
2005-07-19 12:50:00,32.2,32.23,32.19,32.22,7800.0,20.6185,20.6377,20.6121,20.6313,7800.0
2005-07-19 12:55:00,32.21,32.24,32.2,32.23,7600.0,20.6249,20.6441,20.6185,20.6377,7600.0
2005-07-19 13:00:00,32.23,32.23,32.21,32.22,5000.0,20.6377,20.6377,20.6249,20.6313,5000.0
2005-07-19 13:05:00,32.22,32.22,32.2,32.21,4800.0,20.6313,20.6313,20.6185,20.6249,4800.0
2005-07-19 13:10:00,32.21,32.22,32.2,32.21,7400.0,20.6249,20.6313,20.6185,20.6249,7400.0
2005-07-19 13:15:00,32.19,32.2,32.18,32.2,3000.0,20.6121,20.6185,20.6057,20.6185,3000.0
2005-07-19 13:20:00,32.2,32.21,32.2,32.2,3000.0,20.6185,20.6249,20.6185,20.6185,3000.0
2005-07-19 13:25:00,32.2,32.2,32.2,32.2,4000.0,20.6185,20.6185,20.6185,20.6185,4000.0
2005-07-19 13:30:00,32.2,32.24,32.2,32.24,7600.0,20.6185,20.6441,20.6185,20.6441,7600.0
2005-07-19 13:35:00,32.24,32.24,32.23,32.24,7400.0,20.6441,20.6441,20.6377,20.6441,7400.0
2005-07-19 13:40:00,32.24,32.24,32.22,32.22,8000.0,20.6441,20.6441,20.6313,20.6313,8000.0
2005-07-19 13:45:00,32.21,32.22,32.2,32.2,12200.0,20.6249,20.6313,20.6185,20.6185,12200.0
2005-07-19 13:50:00,32.2,32.22,32.19,32.2,12800.0,20.6185,20.6313,20.6121,20.6185,12800.0
2005-07-19 13:55:00,32.21,32.21,32.2,32.2,5600.0,20.6249,20.6249,20.6185,20.6185,5600.0
2005-07-19 14:00:00,32.2,32.23,32.2,32.21,12800.0,20.6185,20.6377,20.6185,20.6249,12800.0
2005-07-19 14:05:00,32.21,32.22,32.2,32.22,8000.0,20.6249,20.6313,20.6185,20.6313,8000.0
2005-07-19 14:10:00,32.22,32.27,32.22,32.27,14600.0,20.6313,20.6634,20.6313,20.6634,14600.0
2005-07-19 14:15:00,32.27,32.32,32.27,32.31,35200.0,20.6634,20.6954,20.6634,20.689,35200.0
2005-07-19 14:20:00,32.3,32.32,32.3,32.3,10200.0,20.6826,20.6954,20.6826,20.6826,10200.0
2005-07-19 14:25:00,32.3,32.33,32.3,32.33,8000.0,20.6826,20.7018,20.6826,20.7018,8000.0
2005-07-19 14:30:00,32.32,32.35,32.32,32.35,16400.0,20.6954,20.7146,20.6954,20.7146,16400.0
2005-07-19 14:35:00,32.35,32.35,32.33,32.33,6000.0,20.7146,20.7146,20.7018,20.7018,6000.0
2005-07-19 14:40:00,32.33,32.34,32.32,32.34,9800.0,20.7018,20.7082,20.6954,20.7082,9800.0
2005-07-19 14:45:00,32.34,32.34,32.32,32.32,26000.0,20.7082,20.7082,20.6954,20.6954,26000.0
2005-07-19 14:50:00,32.32,32.33,32.3,32.32,10600.0,20.6954,20.7018,20.6826,20.6954,10600.0
2005-07-19 14:55:00,32.32,32.32,32.31,32.31,11000.0,20.6954,20.6954,20.689,20.689,11000.0
2005-07-19 15:00:00,32.31,32.31,32.29,32.29,11000.0,20.689,20.689,20.6762,20.6762,11000.0
2005-07-19 15:05:00,32.29,32.3,32.29,32.3,10600.0,20.6762,20.6826,20.6762,20.6826,10600.0
2005-07-19 15:10:00,32.3,32.33,32.29,32.33,9600.0,20.6826,20.7018,20.6762,20.7018,9600.0
2005-07-19 15:15:00,32.34,32.36,32.33,32.33,11600.0,20.7082,20.721,20.7018,20.7018,11600.0
2005-07-19 15:20:00,32.33,32.36,32.33,32.35,12400.0,20.7018,20.721,20.7018,20.7146,12400.0
2005-07-19 15:25:00,32.35,32.37,32.34,32.37,15000.0,20.7146,20.7274,20.7082,20.7274,15000.0
2005-07-19 15:30:00,32.37,32.4,32.37,32.38,20800.0,20.7274,20.7466,20.7274,20.7338,20800.0
2005-07-19 15:35:00,32.38,32.43,32.37,32.43,24800.0,20.7338,20.7658,20.7274,20.7658,24800.0
2005-07-19 15:40:00,32.43,32.44,32.41,32.41,19600.0,20.7658,20.7722,20.753,20.753,19600.0
2005-07-19 15:45:00,32.41,32.42,32.41,32.41,21200.0,20.753,20.7594,20.753,20.753,21200.0
2005-07-19 15:50:00,32.41,32.41,32.37,32.4,35400.0,20.753,20.753,20.7274,20.7466,35400.0
2005-07-19 15:55:00,32.4,32.4,32.34,32.36,32600.0,20.7466,20.7466,20.7082,20.721,32600.0
2005-07-20 09:30:00,32.34,32.35,32.3,32.3,21000.0,20.7082,20.7146,20.6826,20.6826,21000.0
2005-07-20 09:35:00,32.28,32.38,32.21,32.35,12600.0,20.6698,20.7338,20.6249,20.7146,12600.0
2005-07-20 09:40:00,32.37,32.38,32.28,32.31,4600.0,20.7274,20.7338,20.6698,20.689,4600.0
2005-07-20 09:45:00,32.3,32.35,32.29,32.35,11600.0,20.6826,20.7146,20.6762,20.7146,11600.0
2005-07-20 09:50:00,32.35,32.35,32.22,32.26,45800.0,20.7146,20.7146,20.6313,20.657,45800.0
2005-07-20 09:55:00,32.3,32.3,32.27,32.27,36400.0,20.6826,20.6826,20.6634,20.6634,36400.0
2005-07-20 10:00:00,32.27,32.29,32.23,32.29,21800.0,20.6634,20.6762,20.6377,20.6762,21800.0
2005-07-20 10:05:00,32.28,32.45,32.28,32.31,9400.0,20.6698,20.7786,20.6698,20.689,9400.0
2005-07-20 10:10:00,32.3,32.33,32.2,32.22,6400.0,20.6826,20.7018,20.6185,20.6313,6400.0
2005-07-20 10:15:00,32.2,32.23,32.19,32.23,5200.0,20.6185,20.6377,20.6121,20.6377,5200.0
2005-07-20 10:20:00,32.23,32.23,32.17,32.18,7800.0,20.6377,20.6377,20.5993,20.6057,7800.0
2005-07-20 10:25:00,32.19,32.23,32.17,32.2,6800.0,20.6121,20.6377,20.5993,20.6185,6800.0
2005-07-20 10:30:00,32.21,32.22,32.18,32.2,9600.0,20.6249,20.6313,20.6057,20.6185,9600.0
2005-07-20 10:35:00,32.19,32.21,32.19,32.2,8800.0,20.6121,20.6249,20.6121,20.6185,8800.0
2005-07-20 10:40:00,32.2,32.25,32.19,32.24,14200.0,20.6185,20.6505,20.6121,20.6441,14200.0
2005-07-20 10:45:00,32.24,32.25,32.23,32.24,6400.0,20.6441,20.6505,20.6377,20.6441,6400.0
2005-07-20 10:50:00,32.24,32.3,32.24,32.25,45200.0,20.6441,20.6826,20.6441,20.6505,45200.0
2005-07-20 10:55:00,32.25,32.25,32.2,32.24,13600.0,20.6505,20.6505,20.6185,20.6441,13600.0
2005-07-20 11:00:00,32.25,32.29,32.25,32.29,5400.0,20.6505,20.6762,20.6505,20.6762,5400.0
2005-07-20 11:05:00,32.3,32.33,32.29,32.31,7400.0,20.6826,20.7018,20.6762,20.689,7400.0
2005-07-20 11:10:00,32.29,32.35,32.29,32.35,5200.0,20.6762,20.7146,20.6762,20.7146,5200.0
2005-07-20 11:15:00,32.36,32.45,32.36,32.45,10000.0,20.721,20.7786,20.721,20.7786,10000.0
2005-07-20 11:20:00,32.45,32.45,32.42,32.45,8200.0,20.7786,20.7786,20.7594,20.7786,8200.0
2005-07-20 11:25:00,32.45,32.49,32.44,32.47,8800.0,20.7786,20.8042,20.7722,20.7914,8800.0
2005-07-20 11:30:00,32.47,32.52,32.47,32.52,31200.0,20.7914,20.8234,20.7914,20.8234,31200.0
2005-07-20 11:35:00,32.52,32.53,32.52,32.53,8600.0,20.8234,20.8298,20.8234,20.8298,8600.0
2005-07-20 11:40:00,32.53,32.57,32.52,32.52,15000.0,20.8298,20.8555,20.8234,20.8234,15000.0
2005-07-20 11:45:00,32.52,32.52,32.46,32.48,10200.0,20.8234,20.8234,20.785,20.7978,10200.0
2005-07-20 11:50:00,32.48,32.49,32.45,32.47,7200.0,20.7978,20.8042,20.7786,20.7914,7200.0
2005-07-20 11:55:00,32.48,32.49,32.48,32.49,6400.0,20.7978,20.8042,20.7978,20.8042,6400.0
2005-07-20 12:00:00,32.49,32.49,32.46,32.46,2400.0,20.8042,20.8042,20.785,20.785,2400.0
2005-07-20 12:05:00,32.47,32.47,32.45,32.45,1800.0,20.7914,20.7914,20.7786,20.7786,1800.0
2005-07-20 12:10:00,32.45,32.45,32.43,32.45,3600.0,20.7786,20.7786,20.7658,20.7786,3600.0
2005-07-20 12:15:00,32.45,32.45,32.43,32.43,3000.0,20.7786,20.7786,20.7658,20.7658,3000.0
2005-07-20 12:20:00,32.43,32.46,32.43,32.46,3400.0,20.7658,20.785,20.7658,20.785,3400.0
2005-07-20 12:25:00,32.46,32.46,32.43,32.43,3800.0,20.785,20.785,20.7658,20.7658,3800.0
2005-07-20 12:30:00,32.42,32.45,32.42,32.45,3600.0,20.7594,20.7786,20.7594,20.7786,3600.0
2005-07-20 12:35:00,32.45,32.47,32.45,32.45,4400.0,20.7786,20.7914,20.7786,20.7786,4400.0
2005-07-20 12:40:00,32.47,32.47,32.43,32.45,4600.0,20.7914,20.7914,20.7658,20.7786,4600.0
2005-07-20 12:45:00,32.46,32.46,32.46,32.46,1800.0,20.785,20.785,20.785,20.785,1800.0
2005-07-20 12:50:00,32.45,32.45,32.43,32.44,1400.0,20.7786,20.7786,20.7658,20.7722,1400.0
2005-07-20 12:55:00,32.44,32.48,32.43,32.48,5000.0,20.7722,20.7978,20.7658,20.7978,5000.0
2005-07-20 13:00:00,32.47,32.47,32.46,32.46,1200.0,20.7914,20.7914,20.785,20.785,1200.0
2005-07-20 13:05:00,32.46,32.46,32.42,32.44,3600.0,20.785,20.785,20.7594,20.7722,3600.0
2005-07-20 13:10:00,32.44,32.47,32.44,32.46,2800.0,20.7722,20.7914,20.7722,20.785,2800.0
2005-07-20 13:15:00,32.47,32.5,32.47,32.5,11400.0,20.7914,20.8106,20.7914,20.8106,11400.0
2005-07-20 13:20:00,32.49,32.56,32.49,32.5,15200.0,20.8042,20.849,20.8042,20.8106,15200.0
2005-07-20 13:25:00,32.49,32.51,32.48,32.51,3200.0,20.8042,20.817,20.7978,20.817,3200.0
2005-07-20 13:30:00,32.52,32.6,32.52,32.55,8600.0,20.8234,20.8747,20.8234,20.8426,8600.0
2005-07-20 13:35:00,32.58,32.65,32.58,32.63,12600.0,20.8619,20.9067,20.8619,20.8939,12600.0
2005-07-20 13:40:00,32.63,32.63,32.61,32.63,4000.0,20.8939,20.8939,20.8811,20.8939,4000.0
2005-07-20 13:45:00,32.62,32.63,32.61,32.62,4400.0,20.8875,20.8939,20.8811,20.8875,4400.0
2005-07-20 13:50:00,32.63,32.65,32.63,32.65,5600.0,20.8939,20.9067,20.8939,20.9067,5600.0
2005-07-20 13:55:00,32.65,32.66,32.63,32.66,9000.0,20.9067,20.9131,20.8939,20.9131,9000.0
2005-07-20 14:00:00,32.66,32.67,32.66,32.66,4600.0,20.9131,20.9195,20.9131,20.9131,4600.0
2005-07-20 14:05:00,32.65,32.65,32.63,32.63,4200.0,20.9067,20.9067,20.8939,20.8939,4200.0
2005-07-20 14:10:00,32.63,32.66,32.63,32.64,12800.0,20.8939,20.9131,20.8939,20.9003,12800.0
2005-07-20 14:15:00,32.65,32.67,32.65,32.66,4200.0,20.9067,20.9195,20.9067,20.9131,4200.0
2005-07-20 14:20:00,32.65,32.67,32.62,32.62,11400.0,20.9067,20.9195,20.8875,20.8875,11400.0
2005-07-20 14:25:00,32.62,32.65,32.62,32.65,4600.0,20.8875,20.9067,20.8875,20.9067,4600.0
2005-07-20 14:30:00,32.63,32.68,32.62,32.62,6400.0,20.8939,20.9259,20.8875,20.8875,6400.0
2005-07-20 14:35:00,32.62,32.62,32.58,32.59,8000.0,20.8875,20.8875,20.8619,20.8683,8000.0
2005-07-20 14:40:00,32.59,32.6,32.59,32.59,9000.0,20.8683,20.8747,20.8683,20.8683,9000.0
2005-07-20 14:45:00,32.59,32.59,32.58,32.59,11600.0,20.8683,20.8683,20.8619,20.8683,11600.0
2005-07-20 14:50:00,32.58,32.6,32.58,32.6,27800.0,20.8619,20.8747,20.8619,20.8747,27800.0
2005-07-20 14:55:00,32.59,32.62,32.56,32.61,12400.0,20.8683,20.8875,20.849,20.8811,12400.0
2005-07-20 15:00:00,32.6,32.6,32.58,32.59,7200.0,20.8747,20.8747,20.8619,20.8683,7200.0
2005-07-20 15:05:00,32.58,32.61,32.58,32.61,9800.0,20.8619,20.8811,20.8619,20.8811,9800.0
2005-07-20 15:10:00,32.62,32.67,32.62,32.67,16200.0,20.8875,20.9195,20.8875,20.9195,16200.0
2005-07-20 15:15:00,32.66,32.69,32.66,32.68,9200.0,20.9131,20.9323,20.9131,20.9259,9200.0
2005-07-20 15:20:00,32.67,32.68,32.67,32.68,8600.0,20.9195,20.9259,20.9195,20.9259,8600.0
2005-07-20 15:25:00,32.68,32.71,32.67,32.71,13800.0,20.9259,20.9451,20.9195,20.9451,13800.0
2005-07-20 15:30:00,32.72,32.79,32.72,32.79,44400.0,20.9515,20.9963,20.9515,20.9963,44400.0
2005-07-20 15:35:00,32.79,32.85,32.77,32.85,43400.0,20.9963,21.0347,20.9835,21.0347,43400.0
2005-07-20 15:40:00,32.85,32.91,32.84,32.88,56400.0,21.0347,21.0732,21.0283,21.054,56400.0
2005-07-20 15:45:00,32.88,32.9,32.85,32.86,87600.0,21.054,21.0668,21.0347,21.0411,87600.0
2005-07-20 15:50:00,32.86,32.87,32.85,32.85,59800.0,21.0411,21.0476,21.0347,21.0347,59800.0
2005-07-20 15:55:00,32.85,32.88,32.84,32.86,40200.0,21.0347,21.054,21.0283,21.0411,40200.0
2005-07-21 09:30:00,32.87,32.88,32.81,32.81,19600.0,21.0476,21.054,21.0091,21.0091,19600.0
2005-07-21 09:35:00,32.8,32.8,32.65,32.66,13200.0,21.0027,21.0027,20.9067,20.9131,13200.0
2005-07-21 09:40:00,32.76,32.8,32.49,32.49,31200.0,20.9771,21.0027,20.8042,20.8042,31200.0
2005-07-21 09:45:00,32.49,32.54,32.47,32.51,30000.0,20.8042,20.8362,20.7914,20.817,30000.0
2005-07-21 09:50:00,32.51,32.67,32.51,32.67,20800.0,20.817,20.9195,20.817,20.9195,20800.0
2005-07-21 09:55:00,32.68,32.9,32.68,32.87,22800.0,20.9259,21.0668,20.9259,21.0476,22800.0
2005-07-21 10:00:00,32.83,32.84,32.74,32.74,26400.0,21.0219,21.0283,20.9643,20.9643,26400.0
2005-07-21 10:05:00,32.74,32.75,32.7,32.74,6600.0,20.9643,20.9707,20.9387,20.9643,6600.0
2005-07-21 10:10:00,32.74,32.74,32.68,32.69,6000.0,20.9643,20.9643,20.9259,20.9323,6000.0
2005-07-21 10:15:00,32.68,32.83,32.68,32.74,25000.0,20.9259,21.0219,20.9259,20.9643,25000.0
2005-07-21 10:20:00,32.73,32.73,32.59,32.63,9800.0,20.9579,20.9579,20.8683,20.8939,9800.0
2005-07-21 10:25:00,32.62,32.67,32.6,32.67,8600.0,20.8875,20.9195,20.8747,20.9195,8600.0
2005-07-21 10:30:00,32.67,32.68,32.6,32.63,7200.0,20.9195,20.9259,20.8747,20.8939,7200.0
2005-07-21 10:35:00,32.67,32.68,32.63,32.63,6000.0,20.9195,20.9259,20.8939,20.8939,6000.0
2005-07-21 10:40:00,32.56,32.57,32.51,32.52,8800.0,20.849,20.8555,20.817,20.8234,8800.0
2005-07-21 10:45:00,32.52,32.57,32.52,32.57,7400.0,20.8234,20.8555,20.8234,20.8555,7400.0
2005-07-21 10:50:00,32.57,32.57,32.56,32.57,7000.0,20.8555,20.8555,20.849,20.8555,7000.0
2005-07-21 10:55:00,32.57,32.59,32.57,32.59,6800.0,20.8555,20.8683,20.8555,20.8683,6800.0
2005-07-21 11:00:00,32.59,32.6,32.59,32.59,7200.0,20.8683,20.8747,20.8683,20.8683,7200.0
2005-07-21 11:05:00,32.58,32.58,32.56,32.56,3400.0,20.8619,20.8619,20.849,20.849,3400.0
2005-07-21 11:10:00,32.56,32.61,32.55,32.6,10800.0,20.849,20.8811,20.8426,20.8747,10800.0
2005-07-21 11:15:00,32.6,32.6,32.55,32.55,9400.0,20.8747,20.8747,20.8426,20.8426,9400.0
2005-07-21 11:20:00,32.53,32.56,32.5,32.5,8800.0,20.8298,20.849,20.8106,20.8106,8800.0
2005-07-21 11:25:00,32.5,32.51,32.49,32.51,6000.0,20.8106,20.817,20.8042,20.817,6000.0
2005-07-21 11:30:00,32.51,32.51,32.45,32.47,5800.0,20.817,20.817,20.7786,20.7914,5800.0
2005-07-21 11:35:00,32.48,32.52,32.45,32.52,9400.0,20.7978,20.8234,20.7786,20.8234,9400.0
2005-07-21 11:40:00,32.49,32.52,32.49,32.49,1800.0,20.8042,20.8234,20.8042,20.8042,1800.0
2005-07-21 11:45:00,32.49,32.49,32.48,32.49,3800.0,20.8042,20.8042,20.7978,20.8042,3800.0
2005-07-21 11:50:00,32.49,32.53,32.49,32.52,5000.0,20.8042,20.8298,20.8042,20.8234,5000.0
2005-07-21 11:55:00,32.52,32.52,32.48,32.48,5000.0,20.8234,20.8234,20.7978,20.7978,5000.0
2005-07-21 12:00:00,32.47,32.47,32.44,32.44,4400.0,20.7914,20.7914,20.7722,20.7722,4400.0
2005-07-21 12:05:00,32.44,32.46,32.44,32.46,4600.0,20.7722,20.785,20.7722,20.785,4600.0
2005-07-21 12:10:00,32.47,32.5,32.46,32.5,3000.0,20.7914,20.8106,20.785,20.8106,3000.0
2005-07-21 12:15:00,32.5,32.5,32.49,32.49,1800.0,20.8106,20.8106,20.8042,20.8042,1800.0
2005-07-21 12:20:00,32.51,32.54,32.49,32.5,5800.0,20.817,20.8362,20.8042,20.8106,5800.0
2005-07-21 12:25:00,32.49,32.51,32.46,32.48,6400.0,20.8042,20.817,20.785,20.7978,6400.0
2005-07-21 12:30:00,32.48,32.58,32.48,32.58,10200.0,20.7978,20.8619,20.7978,20.8619,10200.0
2005-07-21 12:35:00,32.59,32.64,32.59,32.6,24000.0,20.8683,20.9003,20.8683,20.8747,24000.0
2005-07-21 12:40:00,32.6,32.6,32.58,32.59,6400.0,20.8747,20.8747,20.8619,20.8683,6400.0
2005-07-21 12:45:00,32.58,32.68,32.58,32.68,10000.0,20.8619,20.9259,20.8619,20.9259,10000.0
2005-07-21 12:50:00,32.67,32.72,32.65,32.69,11200.0,20.9195,20.9515,20.9067,20.9323,11200.0
2005-07-21 12:55:00,32.69,32.83,32.67,32.76,27400.0,20.9323,21.0219,20.9195,20.9771,27400.0
2005-07-21 13:00:00,32.76,32.81,32.74,32.74,12800.0,20.9771,21.0091,20.9643,20.9643,12800.0
2005-07-21 13:05:00,32.74,32.74,32.72,32.72,1800.0,20.9643,20.9643,20.9515,20.9515,1800.0
2005-07-21 13:10:00,32.71,32.71,32.63,32.63,10400.0,20.9451,20.9451,20.8939,20.8939,10400.0
2005-07-21 13:15:00,32.63,32.63,32.58,32.58,9600.0,20.8939,20.8939,20.8619,20.8619,9600.0
2005-07-21 13:20:00,32.58,32.63,32.57,32.6,8800.0,20.8619,20.8939,20.8555,20.8747,8800.0
2005-07-21 13:25:00,32.6,32.6,32.6,32.6,3200.0,20.8747,20.8747,20.8747,20.8747,3200.0
2005-07-21 13:30:00,32.6,32.63,32.6,32.63,10200.0,20.8747,20.8939,20.8747,20.8939,10200.0
2005-07-21 13:35:00,32.63,32.63,32.6,32.61,11400.0,20.8939,20.8939,20.8747,20.8811,11400.0
2005-07-21 13:40:00,32.61,32.63,32.61,32.63,7400.0,20.8811,20.8939,20.8811,20.8939,7400.0
2005-07-21 13:45:00,32.63,32.63,32.56,32.57,3800.0,20.8939,20.8939,20.849,20.8555,3800.0
2005-07-21 13:50:00,32.57,32.58,32.57,32.58,800.0,20.8555,20.8619,20.8555,20.8619,800.0
2005-07-21 13:55:00,32.56,32.56,32.56,32.56,400.0,20.849,20.849,20.849,20.849,400.0
2005-07-21 14:00:00,32.56,32.56,32.47,32.48,6000.0,20.849,20.849,20.7914,20.7978,6000.0
2005-07-21 14:05:00,32.47,32.49,32.47,32.48,3800.0,20.7914,20.8042,20.7914,20.7978,3800.0
2005-07-21 14:10:00,32.49,32.49,32.44,32.46,3600.0,20.8042,20.8042,20.7722,20.785,3600.0
2005-07-21 14:15:00,32.47,32.51,32.47,32.47,4800.0,20.7914,20.817,20.7914,20.7914,4800.0
2005-07-21 14:20:00,32.47,32.48,32.43,32.45,5800.0,20.7914,20.7978,20.7658,20.7786,5800.0
2005-07-21 14:25:00,32.44,32.46,32.4,32.4,6200.0,20.7722,20.785,20.7466,20.7466,6200.0
2005-07-21 14:30:00,32.4,32.41,32.37,32.41,4800.0,20.7466,20.753,20.7274,20.753,4800.0
2005-07-21 14:35:00,32.4,32.42,32.4,32.42,3800.0,20.7466,20.7594,20.7466,20.7594,3800.0
2005-07-21 14:40:00,32.42,32.47,32.41,32.47,5000.0,20.7594,20.7914,20.753,20.7914,5000.0
2005-07-21 14:45:00,32.46,32.5,32.45,32.5,10600.0,20.785,20.8106,20.7786,20.8106,10600.0
2005-07-21 14:50:00,32.49,32.49,32.37,32.37,4400.0,20.8042,20.8042,20.7274,20.7274,4400.0
2005-07-21 14:55:00,32.35,32.42,32.35,32.38,9000.0,20.7146,20.7594,20.7146,20.7338,9000.0
2005-07-21 15:00:00,32.38,32.42,32.38,32.42,5200.0,20.7338,20.7594,20.7338,20.7594,5200.0
2005-07-21 15:05:00,32.39,32.4,32.37,32.38,7200.0,20.7402,20.7466,20.7274,20.7338,7200.0
2005-07-21 15:10:00,32.38,32.38,32.38,32.38,34400.0,20.7338,20.7338,20.7338,20.7338,34400.0
2005-07-21 15:15:00,32.38,32.38,32.33,32.35,29200.0,20.7338,20.7338,20.7018,20.7146,29200.0
2005-07-21 15:20:00,32.35,32.35,32.27,32.29,18200.0,20.7146,20.7146,20.6634,20.6762,18200.0
2005-07-21 15:25:00,32.29,32.33,32.27,32.33,31000.0,20.6762,20.7018,20.6634,20.7018,31000.0
2005-07-21 15:30:00,32.33,32.35,32.31,32.31,16600.0,20.7018,20.7146,20.689,20.689,16600.0
2005-07-21 15:35:00,32.31,32.31,32.29,32.3,24600.0,20.689,20.689,20.6762,20.6826,24600.0
2005-07-21 15:40:00,32.3,32.31,32.28,32.29,33600.0,20.6826,20.689,20.6698,20.6762,33600.0
2005-07-21 15:45:00,32.29,32.29,32.25,32.26,17800.0,20.6762,20.6762,20.6505,20.657,17800.0
2005-07-21 15:50:00,32.26,32.26,32.22,32.22,48400.0,20.657,20.657,20.6313,20.6313,48400.0
2005-07-21 15:55:00,32.22,32.24,32.2,32.2,52200.0,20.6313,20.6441,20.6185,20.6185,52200.0
2005-07-22 09:30:00,32.25,32.32,32.22,32.31,20200.0,20.6505,20.6954,20.6313,20.689,20200.0
2005-07-22 09:35:00,32.31,32.34,32.26,32.26,17000.0,20.689,20.7082,20.657,20.657,17000.0
2005-07-22 09:40:00,32.26,32.27,32.22,32.27,21400.0,20.657,20.6634,20.6313,20.6634,21400.0
2005-07-22 09:45:00,32.27,32.37,32.27,32.37,17200.0,20.6634,20.7274,20.6634,20.7274,17200.0
2005-07-22 09:50:00,32.37,32.4,32.29,32.31,16400.0,20.7274,20.7466,20.6762,20.689,16400.0
2005-07-22 09:55:00,32.3,32.3,32.24,32.28,16600.0,20.6826,20.6826,20.6441,20.6698,16600.0
2005-07-22 10:00:00,32.27,32.27,32.23,32.24,24200.0,20.6634,20.6634,20.6377,20.6441,24200.0
2005-07-22 10:05:00,32.24,32.24,32.13,32.17,32400.0,20.6441,20.6441,20.5737,20.5993,32400.0
2005-07-22 10:10:00,32.17,32.27,32.16,32.26,29400.0,20.5993,20.6634,20.5929,20.657,29400.0
2005-07-22 10:15:00,32.24,32.27,32.23,32.25,17800.0,20.6441,20.6634,20.6377,20.6505,17800.0
2005-07-22 10:20:00,32.25,32.29,32.24,32.27,21800.0,20.6505,20.6762,20.6441,20.6634,21800.0
2005-07-22 10:25:00,32.29,32.32,32.29,32.31,7800.0,20.6762,20.6954,20.6762,20.689,7800.0
2005-07-22 10:30:00,32.32,32.34,32.27,32.27,15800.0,20.6954,20.7082,20.6634,20.6634,15800.0
2005-07-22 10:35:00,32.27,32.29,32.27,32.29,7800.0,20.6634,20.6762,20.6634,20.6762,7800.0
2005-07-22 10:40:00,32.29,32.31,32.27,32.27,18000.0,20.6762,20.689,20.6634,20.6634,18000.0
2005-07-22 10:45:00,32.27,32.27,32.24,32.24,35600.0,20.6634,20.6634,20.6441,20.6441,35600.0
2005-07-22 10:50:00,32.24,32.26,32.24,32.24,10600.0,20.6441,20.657,20.6441,20.6441,10600.0
2005-07-22 10:55:00,32.24,32.29,32.24,32.28,14400.0,20.6441,20.6762,20.6441,20.6698,14400.0
2005-07-22 11:00:00,32.28,32.32,32.28,32.32,12600.0,20.6698,20.6954,20.6698,20.6954,12600.0
2005-07-22 11:05:00,32.32,32.34,32.3,32.34,12600.0,20.6954,20.7082,20.6826,20.7082,12600.0
2005-07-22 11:10:00,32.34,32.35,32.3,32.32,12000.0,20.7082,20.7146,20.6826,20.6954,12000.0
2005-07-22 11:15:00,32.32,32.38,32.32,32.38,8400.0,20.6954,20.7338,20.6954,20.7338,8400.0
2005-07-22 11:20:00,32.39,32.4,32.38,32.38,11000.0,20.7402,20.7466,20.7338,20.7338,11000.0
2005-07-22 11:25:00,32.39,32.39,32.35,32.38,7800.0,20.7402,20.7402,20.7146,20.7338,7800.0
2005-07-22 11:30:00,32.37,32.38,32.35,32.35,9400.0,20.7274,20.7338,20.7146,20.7146,9400.0
2005-07-22 11:35:00,32.35,32.35,32.3,32.31,6800.0,20.7146,20.7146,20.6826,20.689,6800.0
2005-07-22 11:40:00,32.31,32.35,32.31,32.35,14200.0,20.689,20.7146,20.689,20.7146,14200.0
2005-07-22 11:45:00,32.35,32.36,32.34,32.36,4200.0,20.7146,20.721,20.7082,20.721,4200.0
2005-07-22 11:50:00,32.36,32.37,32.34,32.34,8800.0,20.721,20.7274,20.7082,20.7082,8800.0
2005-07-22 11:55:00,32.34,32.37,32.34,32.37,3200.0,20.7082,20.7274,20.7082,20.7274,3200.0
2005-07-22 12:00:00,32.37,32.37,32.35,32.36,9800.0,20.7274,20.7274,20.7146,20.721,9800.0
2005-07-22 12:05:00,32.36,32.38,32.35,32.35,10600.0,20.721,20.7338,20.7146,20.7146,10600.0
2005-07-22 12:10:00,32.35,32.37,32.35,32.37,11200.0,20.7146,20.7274,20.7146,20.7274,11200.0
2005-07-22 12:15:00,32.37,32.37,32.36,32.37,4000.0,20.7274,20.7274,20.721,20.7274,4000.0
2005-07-22 12:20:00,32.37,32.38,32.37,32.37,10800.0,20.7274,20.7338,20.7274,20.7274,10800.0
2005-07-22 12:25:00,32.37,32.38,32.35,32.35,6600.0,20.7274,20.7338,20.7146,20.7146,6600.0
2005-07-22 12:30:00,32.35,32.37,32.35,32.36,6200.0,20.7146,20.7274,20.7146,20.721,6200.0
2005-07-22 12:35:00,32.36,32.37,32.36,32.36,10600.0,20.721,20.7274,20.721,20.721,10600.0
2005-07-22 12:40:00,32.37,32.37,32.33,32.34,11200.0,20.7274,20.7274,20.7018,20.7082,11200.0
2005-07-22 12:45:00,32.34,32.35,32.27,32.28,15800.0,20.7082,20.7146,20.6634,20.6698,15800.0
2005-07-22 12:50:00,32.28,32.29,32.28,32.29,5000.0,20.6698,20.6762,20.6698,20.6762,5000.0
2005-07-22 12:55:00,32.28,32.29,32.27,32.27,11400.0,20.6698,20.6762,20.6634,20.6634,11400.0
2005-07-22 13:00:00,32.27,32.27,32.26,32.26,6800.0,20.6634,20.6634,20.657,20.657,6800.0
2005-07-22 13:05:00,32.25,32.26,32.23,32.24,11800.0,20.6505,20.657,20.6377,20.6441,11800.0
2005-07-22 13:10:00,32.24,32.74,32.24,32.47,71800.0,20.6441,20.9643,20.6441,20.7914,71800.0
2005-07-22 13:15:00,32.47,32.56,32.45,32.49,100000.0,20.7914,20.849,20.7786,20.8042,100000.0
2005-07-22 13:20:00,32.49,32.6,32.48,32.6,52600.0,20.8042,20.8747,20.7978,20.8747,52600.0
2005-07-22 13:25:00,32.6,32.65,32.6,32.65,49400.0,20.8747,20.9067,20.8747,20.9067,49400.0
2005-07-22 13:30:00,32.66,32.67,32.59,32.6,31000.0,20.9131,20.9195,20.8683,20.8747,31000.0
2005-07-22 13:35:00,32.59,32.6,32.59,32.6,26800.0,20.8683,20.8747,20.8683,20.8747,26800.0
2005-07-22 13:40:00,32.6,32.64,32.59,32.64,17600.0,20.8747,20.9003,20.8683,20.9003,17600.0
2005-07-22 13:45:00,32.63,32.68,32.62,32.65,35000.0,20.8939,20.9259,20.8875,20.9067,35000.0
2005-07-22 13:50:00,32.64,32.71,32.63,32.66,32000.0,20.9003,20.9451,20.8939,20.9131,32000.0
2005-07-22 13:55:00,32.66,32.68,32.66,32.67,17800.0,20.9131,20.9259,20.9131,20.9195,17800.0
2005-07-22 14:00:00,32.67,32.67,32.63,32.63,20400.0,20.9195,20.9195,20.8939,20.8939,20400.0
2005-07-22 14:05:00,32.63,32.65,32.6,32.62,26800.0,20.8939,20.9067,20.8747,20.8875,26800.0
2005-07-22 14:10:00,32.61,32.61,32.58,32.6,26000.0,20.8811,20.8811,20.8619,20.8747,26000.0
2005-07-22 14:15:00,32.6,32.62,32.59,32.62,18600.0,20.8747,20.8875,20.8683,20.8875,18600.0
2005-07-22 14:20:00,32.61,32.62,32.58,32.59,22200.0,20.8811,20.8875,20.8619,20.8683,22200.0
2005-07-22 14:25:00,32.59,32.6,32.58,32.58,24400.0,20.8683,20.8747,20.8619,20.8619,24400.0
2005-07-22 14:30:00,32.58,32.59,32.52,32.53,28000.0,20.8619,20.8683,20.8234,20.8298,28000.0
2005-07-22 14:35:00,32.54,32.57,32.52,32.57,26800.0,20.8362,20.8555,20.8234,20.8555,26800.0
2005-07-22 14:40:00,32.57,32.58,32.56,32.57,38200.0,20.8555,20.8619,20.849,20.8555,38200.0
2005-07-22 14:45:00,32.58,32.6,32.57,32.6,32200.0,20.8619,20.8747,20.8555,20.8747,32200.0
2005-07-22 14:50:00,32.61,32.62,32.6,32.62,10000.0,20.8811,20.8875,20.8747,20.8875,10000.0
2005-07-22 14:55:00,32.62,32.7,32.62,32.68,22800.0,20.8875,20.9387,20.8875,20.9259,22800.0
2005-07-22 15:00:00,32.68,32.71,32.68,32.71,27800.0,20.9259,20.9451,20.9259,20.9451,27800.0
2005-07-22 15:05:00,32.7,32.71,32.67,32.68,11600.0,20.9387,20.9451,20.9195,20.9259,11600.0
2005-07-22 15:10:00,32.67,32.69,32.67,32.68,19400.0,20.9195,20.9323,20.9195,20.9259,19400.0
2005-07-22 15:15:00,32.69,32.71,32.69,32.69,15000.0,20.9323,20.9451,20.9323,20.9323,15000.0
2005-07-22 15:20:00,32.7,32.71,32.69,32.7,17000.0,20.9387,20.9451,20.9323,20.9387,17000.0
2005-07-22 15:25:00,32.7,32.74,32.7,32.73,27400.0,20.9387,20.9643,20.9387,20.9579,27400.0
2005-07-22 15:30:00,32.74,32.74,32.7,32.71,24800.0,20.9643,20.9643,20.9387,20.9451,24800.0
2005-07-22 15:35:00,32.72,32.84,32.72,32.8,55200.0,20.9515,21.0283,20.9515,21.0027,55200.0
2005-07-22 15:40:00,32.8,32.84,32.8,32.8,40800.0,21.0027,21.0283,21.0027,21.0027,40800.0
2005-07-22 15:45:00,32.8,32.85,32.8,32.85,34600.0,21.0027,21.0347,21.0027,21.0347,34600.0
2005-07-22 15:50:00,32.85,32.85,32.8,32.81,61800.0,21.0347,21.0347,21.0027,21.0091,61800.0
2005-07-22 15:55:00,32.8,32.83,32.8,32.81,47200.0,21.0027,21.0219,21.0027,21.0091,47200.0
2005-07-25 09:30:00,32.84,32.85,32.83,32.83,32800.0,21.0283,21.0347,21.0219,21.0219,32800.0
2005-07-25 09:35:00,32.83,32.85,32.76,32.85,26600.0,21.0219,21.0347,20.9771,21.0347,26600.0
2005-07-25 09:40:00,32.82,32.87,32.81,32.82,24400.0,21.0155,21.0476,21.0091,21.0155,24400.0
2005-07-25 09:45:00,32.81,32.83,32.77,32.82,11400.0,21.0091,21.0219,20.9835,21.0155,11400.0
2005-07-25 09:50:00,32.83,32.85,32.82,32.85,27800.0,21.0219,21.0347,21.0155,21.0347,27800.0
2005-07-25 09:55:00,32.86,32.92,32.85,32.88,26200.0,21.0411,21.0796,21.0347,21.054,26200.0
2005-07-25 10:00:00,32.88,32.88,32.82,32.84,15200.0,21.054,21.054,21.0155,21.0283,15200.0
2005-07-25 10:05:00,32.84,32.84,32.74,32.75,24400.0,21.0283,21.0283,20.9643,20.9707,24400.0
2005-07-25 10:10:00,32.74,32.75,32.72,32.73,17200.0,20.9643,20.9707,20.9515,20.9579,17200.0
2005-07-25 10:15:00,32.72,32.74,32.72,32.73,16800.0,20.9515,20.9643,20.9515,20.9579,16800.0
2005-07-25 10:20:00,32.73,32.79,32.73,32.79,42400.0,20.9579,20.9963,20.9579,20.9963,42400.0
2005-07-25 10:25:00,32.79,32.8,32.75,32.75,20800.0,20.9963,21.0027,20.9707,20.9707,20800.0
2005-07-25 10:30:00,32.75,32.77,32.75,32.76,19000.0,20.9707,20.9835,20.9707,20.9771,19000.0
2005-07-25 10:35:00,32.74,32.75,32.74,32.75,14600.0,20.9643,20.9707,20.9643,20.9707,14600.0
2005-07-25 10:40:00,32.75,32.82,32.74,32.8,22000.0,20.9707,21.0155,20.9643,21.0027,22000.0
2005-07-25 10:45:00,32.81,32.83,32.8,32.82,19400.0,21.0091,21.0219,21.0027,21.0155,19400.0
2005-07-25 10:50:00,32.83,32.85,32.81,32.84,25200.0,21.0219,21.0347,21.0091,21.0283,25200.0
2005-07-25 10:55:00,32.83,32.85,32.82,32.85,9000.0,21.0219,21.0347,21.0155,21.0347,9000.0
2005-07-25 11:00:00,32.85,32.85,32.79,32.79,41200.0,21.0347,21.0347,20.9963,20.9963,41200.0
2005-07-25 11:05:00,32.81,32.81,32.76,32.77,9800.0,21.0091,21.0091,20.9771,20.9835,9800.0
2005-07-25 11:10:00,32.77,32.8,32.77,32.78,14200.0,20.9835,21.0027,20.9835,20.9899,14200.0
2005-07-25 11:15:00,32.79,32.79,32.77,32.79,8800.0,20.9963,20.9963,20.9835,20.9963,8800.0
2005-07-25 11:20:00,32.78,32.79,32.76,32.77,17400.0,20.9899,20.9963,20.9771,20.9835,17400.0
2005-07-25 11:25:00,32.77,32.77,32.75,32.77,20800.0,20.9835,20.9835,20.9707,20.9835,20800.0
2005-07-25 11:30:00,32.77,32.77,32.77,32.77,10800.0,20.9835,20.9835,20.9835,20.9835,10800.0
2005-07-25 11:35:00,32.77,32.77,32.73,32.74,12600.0,20.9835,20.9835,20.9579,20.9643,12600.0
2005-07-25 11:40:00,32.74,32.76,32.73,32.76,13400.0,20.9643,20.9771,20.9579,20.9771,13400.0
2005-07-25 11:45:00,32.74,32.75,32.74,32.75,3800.0,20.9643,20.9707,20.9643,20.9707,3800.0
2005-07-25 11:50:00,32.75,32.75,32.73,32.74,9600.0,20.9707,20.9707,20.9579,20.9643,9600.0
2005-07-25 11:55:00,32.74,32.77,32.74,32.77,7800.0,20.9643,20.9835,20.9643,20.9835,7800.0
2005-07-25 12:00:00,32.77,32.8,32.77,32.8,9400.0,20.9835,21.0027,20.9835,21.0027,9400.0
2005-07-25 12:05:00,32.8,32.8,32.79,32.79,4600.0,21.0027,21.0027,20.9963,20.9963,4600.0
2005-07-25 12:10:00,32.8,32.8,32.75,32.75,58000.0,21.0027,21.0027,20.9707,20.9707,58000.0
2005-07-25 12:15:00,32.74,32.74,32.74,32.74,6000.0,20.9643,20.9643,20.9643,20.9643,6000.0
2005-07-25 12:20:00,32.74,32.74,32.72,32.72,9000.0,20.9643,20.9643,20.9515,20.9515,9000.0
2005-07-25 12:25:00,32.71,32.72,32.67,32.69,13600.0,20.9451,20.9515,20.9195,20.9323,13600.0
2005-07-25 12:30:00,32.69,32.69,32.67,32.67,4400.0,20.9323,20.9323,20.9195,20.9195,4400.0
2005-07-25 12:35:00,32.66,32.67,32.65,32.65,8000.0,20.9131,20.9195,20.9067,20.9067,8000.0
2005-07-25 12:40:00,32.64,32.65,32.63,32.65,7400.0,20.9003,20.9067,20.8939,20.9067,7400.0
2005-07-25 12:45:00,32.65,32.65,32.63,32.63,19800.0,20.9067,20.9067,20.8939,20.8939,19800.0
2005-07-25 12:50:00,32.62,32.63,32.6,32.6,13000.0,20.8875,20.8939,20.8747,20.8747,13000.0
2005-07-25 12:55:00,32.61,32.65,32.61,32.63,4800.0,20.8811,20.9067,20.8811,20.8939,4800.0
2005-07-25 13:00:00,32.63,32.63,32.6,32.6,9800.0,20.8939,20.8939,20.8747,20.8747,9800.0
2005-07-25 13:05:00,32.6,32.62,32.6,32.62,4800.0,20.8747,20.8875,20.8747,20.8875,4800.0
2005-07-25 13:10:00,32.62,32.65,32.62,32.62,12600.0,20.8875,20.9067,20.8875,20.8875,12600.0
2005-07-25 13:15:00,32.63,32.64,32.62,32.64,4000.0,20.8939,20.9003,20.8875,20.9003,4000.0
2005-07-25 13:20:00,32.65,32.69,32.63,32.69,5600.0,20.9067,20.9323,20.8939,20.9323,5600.0
2005-07-25 13:25:00,32.69,32.69,32.68,32.69,6600.0,20.9323,20.9323,20.9259,20.9323,6600.0
2005-07-25 13:30:00,32.68,32.7,32.68,32.7,10000.0,20.9259,20.9387,20.9259,20.9387,10000.0
2005-07-25 13:35:00,32.7,32.7,32.67,32.68,20600.0,20.9387,20.9387,20.9195,20.9259,20600.0
2005-07-25 13:40:00,32.68,32.68,32.66,32.67,14400.0,20.9259,20.9259,20.9131,20.9195,14400.0
2005-07-25 13:45:00,32.67,32.67,32.65,32.65,27400.0,20.9195,20.9195,20.9067,20.9067,27400.0
2005-07-25 13:50:00,32.65,32.67,32.65,32.66,5400.0,20.9067,20.9195,20.9067,20.9131,5400.0
2005-07-25 13:55:00,32.66,32.66,32.63,32.63,6400.0,20.9131,20.9131,20.8939,20.8939,6400.0
2005-07-25 14:00:00,32.63,32.63,32.6,32.6,13000.0,20.8939,20.8939,20.8747,20.8747,13000.0
2005-07-25 14:05:00,32.6,32.62,32.6,32.62,15200.0,20.8747,20.8875,20.8747,20.8875,15200.0
2005-07-25 14:10:00,32.61,32.62,32.6,32.61,11600.0,20.8811,20.8875,20.8747,20.8811,11600.0
2005-07-25 14:15:00,32.6,32.63,32.6,32.63,10600.0,20.8747,20.8939,20.8747,20.8939,10600.0
2005-07-25 14:20:00,32.62,32.67,32.6,32.66,9000.0,20.8875,20.9195,20.8747,20.9131,9000.0
2005-07-25 14:25:00,32.65,32.66,32.63,32.63,10000.0,20.9067,20.9131,20.8939,20.8939,10000.0
2005-07-25 14:30:00,32.63,32.63,32.58,32.59,12400.0,20.8939,20.8939,20.8619,20.8683,12400.0
2005-07-25 14:35:00,32.58,32.58,32.55,32.57,17200.0,20.8619,20.8619,20.8426,20.8555,17200.0
2005-07-25 14:40:00,32.56,32.59,32.56,32.58,8800.0,20.849,20.8683,20.849,20.8619,8800.0
2005-07-25 14:45:00,32.59,32.59,32.55,32.56,9200.0,20.8683,20.8683,20.8426,20.849,9200.0
2005-07-25 14:50:00,32.56,32.57,32.55,32.57,9800.0,20.849,20.8555,20.8426,20.8555,9800.0
2005-07-25 14:55:00,32.57,32.57,32.5,32.54,30200.0,20.8555,20.8555,20.8106,20.8362,30200.0
2005-07-25 15:00:00,32.54,32.54,32.5,32.5,32400.0,20.8362,20.8362,20.8106,20.8106,32400.0
2005-07-25 15:05:00,32.5,32.5,32.48,32.48,20600.0,20.8106,20.8106,20.7978,20.7978,20600.0
2005-07-25 15:10:00,32.48,32.5,32.48,32.5,13200.0,20.7978,20.8106,20.7978,20.8106,13200.0
2005-07-25 15:15:00,32.49,32.54,32.49,32.49,28400.0,20.8042,20.8362,20.8042,20.8042,28400.0
2005-07-25 15:20:00,32.49,32.51,32.49,32.51,19000.0,20.8042,20.817,20.8042,20.817,19000.0
2005-07-25 15:25:00,32.5,32.54,32.49,32.52,16400.0,20.8106,20.8362,20.8042,20.8234,16400.0
2005-07-25 15:30:00,32.52,32.53,32.52,32.53,12800.0,20.8234,20.8298,20.8234,20.8298,12800.0
2005-07-25 15:35:00,32.52,32.52,32.49,32.49,26400.0,20.8234,20.8234,20.8042,20.8042,26400.0
2005-07-25 15:40:00,32.49,32.49,32.46,32.47,35000.0,20.8042,20.8042,20.785,20.7914,35000.0
2005-07-25 15:45:00,32.47,32.47,32.45,32.45,35800.0,20.7914,20.7914,20.7786,20.7786,35800.0
2005-07-25 15:50:00,32.45,32.48,32.44,32.47,32200.0,20.7786,20.7978,20.7722,20.7914,32200.0
2005-07-25 15:55:00,32.47,32.47,32.43,32.45,53400.0,20.7914,20.7914,20.7658,20.7786,53400.0
2005-07-26 09:30:00,32.43,32.43,32.25,32.25,97000.0,20.7658,20.7658,20.6505,20.6505,97000.0
2005-07-26 09:35:00,32.24,32.25,32.08,32.08,54600.0,20.6441,20.6505,20.5417,20.5417,54600.0
2005-07-26 09:40:00,32.08,32.08,31.9,31.95,89600.0,20.5417,20.5417,20.4264,20.4585,89600.0
2005-07-26 09:45:00,31.93,32.06,31.92,32.02,37200.0,20.4456,20.5289,20.4392,20.5033,37200.0
2005-07-26 09:50:00,32.01,32.01,31.86,31.86,32400.0,20.4969,20.4969,20.4008,20.4008,32400.0
2005-07-26 09:55:00,31.86,32.01,31.85,31.99,33600.0,20.4008,20.4969,20.3944,20.4841,33600.0
2005-07-26 10:00:00,32.0,32.0,31.82,31.82,38200.0,20.4905,20.4905,20.3752,20.3752,38200.0
2005-07-26 10:05:00,31.81,31.88,31.81,31.87,43000.0,20.3688,20.4136,20.3688,20.4072,43000.0
2005-07-26 10:10:00,31.87,31.97,31.87,31.95,42000.0,20.4072,20.4713,20.4072,20.4585,42000.0
2005-07-26 10:15:00,31.95,31.96,31.93,31.94,30200.0,20.4585,20.4649,20.4456,20.452,30200.0
2005-07-26 10:20:00,31.94,31.94,31.81,31.82,20000.0,20.452,20.452,20.3688,20.3752,20000.0
2005-07-26 10:25:00,31.82,31.86,31.82,31.85,31400.0,20.3752,20.4008,20.3752,20.3944,31400.0
2005-07-26 10:30:00,31.84,31.86,31.82,31.84,19200.0,20.388,20.4008,20.3752,20.388,19200.0
2005-07-26 10:35:00,31.82,31.82,31.78,31.78,32000.0,20.3752,20.3752,20.3496,20.3496,32000.0
2005-07-26 10:40:00,31.78,31.78,31.74,31.74,24200.0,20.3496,20.3496,20.324,20.324,24200.0
2005-07-26 10:45:00,31.74,31.74,31.66,31.66,30600.0,20.324,20.324,20.2728,20.2728,30600.0
2005-07-26 10:50:00,31.66,31.73,31.63,31.66,56000.0,20.2728,20.3176,20.2535,20.2728,56000.0
2005-07-26 10:55:00,31.66,31.7,31.66,31.7,20400.0,20.2728,20.2984,20.2728,20.2984,20400.0
2005-07-26 11:00:00,31.7,31.75,31.68,31.75,19400.0,20.2984,20.3304,20.2856,20.3304,19400.0
2005-07-26 11:05:00,31.77,31.77,31.72,31.72,13800.0,20.3432,20.3432,20.3112,20.3112,13800.0
2005-07-26 11:10:00,31.72,31.75,31.72,31.74,9800.0,20.3112,20.3304,20.3112,20.324,9800.0
2005-07-26 11:15:00,31.74,31.77,31.73,31.74,6000.0,20.324,20.3432,20.3176,20.324,6000.0
2005-07-26 11:20:00,31.75,31.78,31.73,31.78,7200.0,20.3304,20.3496,20.3176,20.3496,7200.0
2005-07-26 11:25:00,31.8,31.82,31.77,31.81,18400.0,20.3624,20.3752,20.3432,20.3688,18400.0
2005-07-26 11:30:00,31.81,31.86,31.81,31.85,14600.0,20.3688,20.4008,20.3688,20.3944,14600.0
2005-07-26 11:35:00,31.85,31.91,31.85,31.9,12600.0,20.3944,20.4328,20.3944,20.4264,12600.0
2005-07-26 11:40:00,31.9,31.91,31.9,31.9,14200.0,20.4264,20.4328,20.4264,20.4264,14200.0
2005-07-26 11:45:00,31.9,31.91,31.9,31.91,10800.0,20.4264,20.4328,20.4264,20.4328,10800.0
2005-07-26 11:50:00,31.91,31.93,31.91,31.93,10200.0,20.4328,20.4456,20.4328,20.4456,10200.0
2005-07-26 11:55:00,31.93,31.98,31.93,31.97,16800.0,20.4456,20.4777,20.4456,20.4713,16800.0
2005-07-26 12:00:00,31.97,31.97,31.95,31.96,10400.0,20.4713,20.4713,20.4585,20.4649,10400.0
2005-07-26 12:05:00,31.96,31.98,31.95,31.98,15600.0,20.4649,20.4777,20.4585,20.4777,15600.0
2005-07-26 12:10:00,31.98,31.99,31.95,31.96,12400.0,20.4777,20.4841,20.4585,20.4649,12400.0
2005-07-26 12:15:00,31.96,31.98,31.95,31.96,13400.0,20.4649,20.4777,20.4585,20.4649,13400.0
2005-07-26 12:20:00,31.96,31.98,31.95,31.96,9800.0,20.4649,20.4777,20.4585,20.4649,9800.0
2005-07-26 12:25:00,31.96,31.97,31.95,31.95,11600.0,20.4649,20.4713,20.4585,20.4585,11600.0
2005-07-26 12:30:00,31.96,31.96,31.94,31.95,13400.0,20.4649,20.4649,20.452,20.4585,13400.0
2005-07-26 12:35:00,31.96,31.99,31.96,31.97,8600.0,20.4649,20.4841,20.4649,20.4713,8600.0
2005-07-26 12:40:00,31.97,32.0,31.97,31.99,13000.0,20.4713,20.4905,20.4713,20.4841,13000.0
2005-07-26 12:45:00,32.0,32.02,31.99,32.01,11200.0,20.4905,20.5033,20.4841,20.4969,11200.0
2005-07-26 12:50:00,32.0,32.01,32.0,32.0,6600.0,20.4905,20.4969,20.4905,20.4905,6600.0
2005-07-26 12:55:00,32.01,32.02,32.01,32.02,8400.0,20.4969,20.5033,20.4969,20.5033,8400.0
2005-07-26 13:00:00,32.02,32.04,32.02,32.03,15600.0,20.5033,20.5161,20.5033,20.5097,15600.0
2005-07-26 13:05:00,32.03,32.04,32.02,32.02,19600.0,20.5097,20.5161,20.5033,20.5033,19600.0
2005-07-26 13:10:00,32.02,32.05,32.02,32.02,26800.0,20.5033,20.5225,20.5033,20.5033,26800.0
2005-07-26 13:15:00,32.03,32.05,32.03,32.04,26600.0,20.5097,20.5225,20.5097,20.5161,26600.0
2005-07-26 13:20:00,32.04,32.06,32.04,32.06,20000.0,20.5161,20.5289,20.5161,20.5289,20000.0
2005-07-26 13:25:00,32.06,32.07,32.05,32.05,16600.0,20.5289,20.5353,20.5225,20.5225,16600.0
2005-07-26 13:30:00,32.05,32.05,32.02,32.04,7800.0,20.5225,20.5225,20.5033,20.5161,7800.0
2005-07-26 13:35:00,32.03,32.05,32.03,32.05,8600.0,20.5097,20.5225,20.5097,20.5225,8600.0
2005-07-26 13:40:00,32.05,32.08,32.05,32.06,16400.0,20.5225,20.5417,20.5225,20.5289,16400.0
2005-07-26 13:45:00,32.06,32.15,32.05,32.1,58000.0,20.5289,20.5865,20.5225,20.5545,58000.0
2005-07-26 13:50:00,32.1,32.18,32.1,32.16,70400.0,20.5545,20.6057,20.5545,20.5929,70400.0
2005-07-26 13:55:00,32.16,32.18,32.13,32.18,73000.0,20.5929,20.6057,20.5737,20.6057,73000.0
2005-07-26 14:00:00,32.18,32.2,32.16,32.18,28400.0,20.6057,20.6185,20.5929,20.6057,28400.0
2005-07-26 14:05:00,32.18,32.2,32.15,32.18,57000.0,20.6057,20.6185,20.5865,20.6057,57000.0
2005-07-26 14:10:00,32.17,32.19,32.17,32.18,23200.0,20.5993,20.6121,20.5993,20.6057,23200.0
2005-07-26 14:15:00,32.17,32.22,32.17,32.22,26400.0,20.5993,20.6313,20.5993,20.6313,26400.0
2005-07-26 14:20:00,32.22,32.24,32.19,32.19,25400.0,20.6313,20.6441,20.6121,20.6121,25400.0
2005-07-26 14:25:00,32.19,32.2,32.15,32.17,22400.0,20.6121,20.6185,20.5865,20.5993,22400.0
2005-07-26 14:30:00,32.18,32.19,32.16,32.18,28600.0,20.6057,20.6121,20.5929,20.6057,28600.0
2005-07-26 14:35:00,32.18,32.19,32.16,32.19,20000.0,20.6057,20.6121,20.5929,20.6121,20000.0
2005-07-26 14:40:00,32.19,32.19,32.16,32.18,23400.0,20.6121,20.6121,20.5929,20.6057,23400.0
2005-07-26 14:45:00,32.18,32.23,32.18,32.22,28600.0,20.6057,20.6377,20.6057,20.6313,28600.0
2005-07-26 14:50:00,32.22,32.24,32.2,32.2,19400.0,20.6313,20.6441,20.6185,20.6185,19400.0
2005-07-26 14:55:00,32.2,32.2,32.17,32.17,22600.0,20.6185,20.6185,20.5993,20.5993,22600.0
2005-07-26 15:00:00,32.17,32.18,32.15,32.16,53200.0,20.5993,20.6057,20.5865,20.5929,53200.0
2005-07-26 15:05:00,32.16,32.17,32.15,32.17,27200.0,20.5929,20.5993,20.5865,20.5993,27200.0
2005-07-26 15:10:00,32.17,32.21,32.17,32.2,26200.0,20.5993,20.6249,20.5993,20.6185,26200.0
2005-07-26 15:15:00,32.2,32.23,32.2,32.23,15200.0,20.6185,20.6377,20.6185,20.6377,15200.0
2005-07-26 15:20:00,32.23,32.25,32.21,32.24,28400.0,20.6377,20.6505,20.6249,20.6441,28400.0
2005-07-26 15:25:00,32.24,32.24,32.23,32.24,26000.0,20.6441,20.6441,20.6377,20.6441,26000.0
2005-07-26 15:30:00,32.24,32.25,32.21,32.21,37200.0,20.6441,20.6505,20.6249,20.6249,37200.0
2005-07-26 15:35:00,32.21,32.22,32.2,32.2,32800.0,20.6249,20.6313,20.6185,20.6185,32800.0
2005-07-26 15:40:00,32.21,32.21,32.18,32.19,36400.0,20.6249,20.6249,20.6057,20.6121,36400.0
2005-07-26 15:45:00,32.19,32.2,32.15,32.17,44800.0,20.6121,20.6185,20.5865,20.5993,44800.0
2005-07-26 15:50:00,32.17,32.17,32.13,32.14,42000.0,20.5993,20.5993,20.5737,20.5801,42000.0
2005-07-26 15:55:00,32.14,32.17,32.13,32.17,46600.0,20.5801,20.5993,20.5737,20.5993,46600.0
2005-07-27 09:30:00,32.38,32.4,32.35,32.36,65000.0,20.7338,20.7466,20.7146,20.721,65000.0
2005-07-27 09:35:00,32.38,32.49,32.38,32.43,29600.0,20.7338,20.8042,20.7338,20.7658,29600.0
2005-07-27 09:40:00,32.43,32.49,32.43,32.48,6400.0,20.7658,20.8042,20.7658,20.7978,6400.0
2005-07-27 09:45:00,32.48,32.48,32.34,32.43,29000.0,20.7978,20.7978,20.7082,20.7658,29000.0
2005-07-27 09:50:00,32.44,32.65,32.4,32.55,31200.0,20.7722,20.9067,20.7466,20.8426,31200.0
2005-07-27 09:55:00,32.55,32.55,32.43,32.43,13400.0,20.8426,20.8426,20.7658,20.7658,13400.0
2005-07-27 10:00:00,32.43,32.45,32.37,32.38,18600.0,20.7658,20.7786,20.7274,20.7338,18600.0
2005-07-27 10:05:00,32.38,32.44,32.37,32.43,9800.0,20.7338,20.7722,20.7274,20.7658,9800.0
2005-07-27 10:10:00,32.44,32.5,32.43,32.49,25000.0,20.7722,20.8106,20.7658,20.8042,25000.0
2005-07-27 10:15:00,32.49,32.54,32.48,32.52,32200.0,20.8042,20.8362,20.7978,20.8234,32200.0
2005-07-27 10:20:00,32.53,32.63,32.52,32.62,37000.0,20.8298,20.8939,20.8234,20.8875,37000.0
2005-07-27 10:25:00,32.6,32.6,32.51,32.51,18400.0,20.8747,20.8747,20.817,20.817,18400.0
2005-07-27 10:30:00,32.51,32.51,32.48,32.51,13000.0,20.817,20.817,20.7978,20.817,13000.0
2005-07-27 10:35:00,32.49,32.58,32.48,32.54,8200.0,20.8042,20.8619,20.7978,20.8362,8200.0
2005-07-27 10:40:00,32.53,32.55,32.52,32.52,5000.0,20.8298,20.8426,20.8234,20.8234,5000.0
2005-07-27 10:45:00,32.52,32.52,32.47,32.48,9000.0,20.8234,20.8234,20.7914,20.7978,9000.0
2005-07-27 10:50:00,32.49,32.51,32.45,32.47,7600.0,20.8042,20.817,20.7786,20.7914,7600.0
2005-07-27 10:55:00,32.46,32.47,32.45,32.46,12200.0,20.785,20.7914,20.7786,20.785,12200.0
2005-07-27 11:00:00,32.46,32.49,32.46,32.47,11200.0,20.785,20.8042,20.785,20.7914,11200.0
2005-07-27 11:05:00,32.47,32.48,32.47,32.47,9400.0,20.7914,20.7978,20.7914,20.7914,9400.0
2005-07-27 11:10:00,32.47,32.47,32.44,32.44,13400.0,20.7914,20.7914,20.7722,20.7722,13400.0
2005-07-27 11:15:00,32.44,32.45,32.43,32.45,9800.0,20.7722,20.7786,20.7658,20.7786,9800.0
2005-07-27 11:20:00,32.44,32.46,32.43,32.43,13800.0,20.7722,20.785,20.7658,20.7658,13800.0
2005-07-27 11:25:00,32.44,32.46,32.43,32.44,5400.0,20.7722,20.785,20.7658,20.7722,5400.0
2005-07-27 11:30:00,32.42,32.43,32.4,32.4,12000.0,20.7594,20.7658,20.7466,20.7466,12000.0
2005-07-27 11:35:00,32.4,32.42,32.37,32.39,9200.0,20.7466,20.7594,20.7274,20.7402,9200.0
2005-07-27 11:40:00,32.39,32.4,32.39,32.4,8400.0,20.7402,20.7466,20.7402,20.7466,8400.0
2005-07-27 11:45:00,32.4,32.4,32.37,32.4,7600.0,20.7466,20.7466,20.7274,20.7466,7600.0
2005-07-27 11:50:00,32.39,32.42,32.38,32.42,13800.0,20.7402,20.7594,20.7338,20.7594,13800.0
2005-07-27 11:55:00,32.42,32.44,32.42,32.44,5000.0,20.7594,20.7722,20.7594,20.7722,5000.0
2005-07-27 12:00:00,32.44,32.47,32.43,32.46,12200.0,20.7722,20.7914,20.7658,20.785,12200.0
2005-07-27 12:05:00,32.46,32.52,32.46,32.52,10200.0,20.785,20.8234,20.785,20.8234,10200.0
2005-07-27 12:10:00,32.53,32.54,32.52,32.52,15800.0,20.8298,20.8362,20.8234,20.8234,15800.0
2005-07-27 12:15:00,32.52,32.57,32.48,32.52,13600.0,20.8234,20.8555,20.7978,20.8234,13600.0
2005-07-27 12:20:00,32.52,32.53,32.52,32.53,4600.0,20.8234,20.8298,20.8234,20.8298,4600.0
2005-07-27 12:25:00,32.54,32.54,32.52,32.54,6200.0,20.8362,20.8362,20.8234,20.8362,6200.0
2005-07-27 12:30:00,32.53,32.54,32.52,32.52,9000.0,20.8298,20.8362,20.8234,20.8234,9000.0
2005-07-27 12:35:00,32.49,32.49,32.46,32.48,8400.0,20.8042,20.8042,20.785,20.7978,8400.0
2005-07-27 12:40:00,32.48,32.48,32.47,32.48,4800.0,20.7978,20.7978,20.7914,20.7978,4800.0
2005-07-27 12:45:00,32.49,32.49,32.48,32.49,7000.0,20.8042,20.8042,20.7978,20.8042,7000.0
2005-07-27 12:50:00,32.49,32.52,32.48,32.51,13400.0,20.8042,20.8234,20.7978,20.817,13400.0
2005-07-27 12:55:00,32.51,32.51,32.48,32.49,6600.0,20.817,20.817,20.7978,20.8042,6600.0
2005-07-27 13:00:00,32.49,32.51,32.48,32.49,23600.0,20.8042,20.817,20.7978,20.8042,23600.0
2005-07-27 13:05:00,32.49,32.51,32.46,32.51,23400.0,20.8042,20.817,20.785,20.817,23400.0
2005-07-27 13:10:00,32.51,32.51,32.5,32.5,8200.0,20.817,20.817,20.8106,20.8106,8200.0
2005-07-27 13:15:00,32.51,32.52,32.51,32.52,7600.0,20.817,20.8234,20.817,20.8234,7600.0
2005-07-27 13:20:00,32.51,32.54,32.51,32.54,5600.0,20.817,20.8362,20.817,20.8362,5600.0
2005-07-27 13:25:00,32.53,32.53,32.52,32.52,10800.0,20.8298,20.8298,20.8234,20.8234,10800.0
2005-07-27 13:30:00,32.52,32.54,32.51,32.54,5200.0,20.8234,20.8362,20.817,20.8362,5200.0
2005-07-27 13:35:00,32.54,32.54,32.51,32.52,12200.0,20.8362,20.8362,20.817,20.8234,12200.0
2005-07-27 13:40:00,32.52,32.53,32.52,32.52,4200.0,20.8234,20.8298,20.8234,20.8234,4200.0
2005-07-27 13:45:00,32.52,32.54,32.51,32.51,19400.0,20.8234,20.8362,20.817,20.817,19400.0
2005-07-27 13:50:00,32.52,32.54,32.52,32.54,6400.0,20.8234,20.8362,20.8234,20.8362,6400.0
2005-07-27 13:55:00,32.54,32.57,32.54,32.56,9400.0,20.8362,20.8555,20.8362,20.849,9400.0
2005-07-27 14:00:00,32.57,32.62,32.57,32.62,29400.0,20.8555,20.8875,20.8555,20.8875,29400.0
2005-07-27 14:05:00,32.59,32.62,32.57,32.62,24200.0,20.8683,20.8875,20.8555,20.8875,24200.0
2005-07-27 14:10:00,32.61,32.65,32.61,32.64,25800.0,20.8811,20.9067,20.8811,20.9003,25800.0
2005-07-27 14:15:00,32.65,32.71,32.63,32.71,14600.0,20.9067,20.9451,20.8939,20.9451,14600.0
2005-07-27 14:20:00,32.71,32.74,32.69,32.7,20000.0,20.9451,20.9643,20.9323,20.9387,20000.0
2005-07-27 14:25:00,32.7,32.71,32.66,32.67,12800.0,20.9387,20.9451,20.9131,20.9195,12800.0
2005-07-27 14:30:00,32.68,32.71,32.67,32.69,12200.0,20.9259,20.9451,20.9195,20.9323,12200.0
2005-07-27 14:35:00,32.68,32.7,32.68,32.69,10200.0,20.9259,20.9387,20.9259,20.9323,10200.0
2005-07-27 14:40:00,32.69,32.71,32.67,32.69,12000.0,20.9323,20.9451,20.9195,20.9323,12000.0
2005-07-27 14:45:00,32.69,32.69,32.68,32.68,9400.0,20.9323,20.9323,20.9259,20.9259,9400.0
2005-07-27 14:50:00,32.68,32.72,32.67,32.71,11400.0,20.9259,20.9515,20.9195,20.9451,11400.0
2005-07-27 14:55:00,32.71,32.74,32.67,32.69,14200.0,20.9451,20.9643,20.9195,20.9323,14200.0
2005-07-27 15:00:00,32.7,32.7,32.67,32.69,13200.0,20.9387,20.9387,20.9195,20.9323,13200.0
2005-07-27 15:05:00,32.69,32.7,32.68,32.7,7600.0,20.9323,20.9387,20.9259,20.9387,7600.0
2005-07-27 15:10:00,32.7,32.7,32.7,32.7,8200.0,20.9387,20.9387,20.9387,20.9387,8200.0
2005-07-27 15:15:00,32.7,32.7,32.68,32.68,18600.0,20.9387,20.9387,20.9259,20.9259,18600.0
2005-07-27 15:20:00,32.68,32.68,32.66,32.66,22400.0,20.9259,20.9259,20.9131,20.9131,22400.0
2005-07-27 15:25:00,32.65,32.67,32.65,32.66,25000.0,20.9067,20.9195,20.9067,20.9131,25000.0
2005-07-27 15:30:00,32.66,32.67,32.66,32.67,19600.0,20.9131,20.9195,20.9131,20.9195,19600.0
2005-07-27 15:35:00,32.67,32.68,32.65,32.67,24800.0,20.9195,20.9259,20.9067,20.9195,24800.0
2005-07-27 15:40:00,32.67,32.67,32.66,32.67,21200.0,20.9195,20.9195,20.9131,20.9195,21200.0
2005-07-27 15:45:00,32.66,32.71,32.66,32.71,33600.0,20.9131,20.9451,20.9131,20.9451,33600.0
2005-07-27 15:50:00,32.71,32.72,32.7,32.7,26400.0,20.9451,20.9515,20.9387,20.9387,26400.0
2005-07-27 15:55:00,32.7,32.72,32.68,32.72,50600.0,20.9387,20.9515,20.9259,20.9515,50600.0
2005-07-28 09:35:00,32.94,33.1,32.94,33.1,40000.0,21.0924,21.1948,21.0924,21.1948,40000.0
2005-07-28 09:40:00,33.1,33.18,33.08,33.1,28800.0,21.1948,21.2461,21.182,21.1948,28800.0
2005-07-28 09:45:00,33.09,33.11,33.02,33.09,34000.0,21.1884,21.2012,21.1436,21.1884,34000.0
2005-07-28 09:50:00,33.09,33.11,33.05,33.1,19200.0,21.1884,21.2012,21.1628,21.1948,19200.0
2005-07-28 09:55:00,33.1,33.15,33.05,33.05,13600.0,21.1948,21.2268,21.1628,21.1628,13600.0
2005-07-28 10:00:00,33.05,33.08,33.0,33.08,19800.0,21.1628,21.182,21.1308,21.182,19800.0
2005-07-28 10:05:00,33.06,33.06,33.0,33.01,22000.0,21.1692,21.1692,21.1308,21.1372,22000.0
2005-07-28 10:10:00,33.01,33.02,32.99,33.01,15000.0,21.1372,21.1436,21.1244,21.1372,15000.0
2005-07-28 10:15:00,33.01,33.02,32.98,33.02,14600.0,21.1372,21.1436,21.118,21.1436,14600.0
2005-07-28 10:20:00,33.02,33.02,32.93,32.93,21200.0,21.1436,21.1436,21.086,21.086,21200.0
2005-07-28 10:25:00,32.93,32.99,32.9,32.99,11000.0,21.086,21.1244,21.0668,21.1244,11000.0
2005-07-28 10:30:00,33.01,33.01,32.97,32.98,10000.0,21.1372,21.1372,21.1116,21.118,10000.0
2005-07-28 10:35:00,32.98,33.03,32.98,33.03,18800.0,21.118,21.15,21.118,21.15,18800.0
2005-07-28 10:40:00,33.04,33.09,33.04,33.09,17200.0,21.1564,21.1884,21.1564,21.1884,17200.0
2005-07-28 10:45:00,33.1,33.13,33.09,33.11,15000.0,21.1948,21.214,21.1884,21.2012,15000.0
2005-07-28 10:50:00,33.12,33.13,33.1,33.13,14400.0,21.2076,21.214,21.1948,21.214,14400.0
2005-07-28 10:55:00,33.12,33.12,33.11,33.12,25600.0,21.2076,21.2076,21.2012,21.2076,25600.0
2005-07-28 11:00:00,33.12,33.13,33.09,33.09,25200.0,21.2076,21.214,21.1884,21.1884,25200.0
2005-07-28 11:05:00,33.09,33.1,33.09,33.09,7800.0,21.1884,21.1948,21.1884,21.1884,7800.0
2005-07-28 11:10:00,33.09,33.09,33.07,33.07,8400.0,21.1884,21.1884,21.1756,21.1756,8400.0
2005-07-28 11:15:00,33.08,33.09,33.07,33.08,12400.0,21.182,21.1884,21.1756,21.182,12400.0
2005-07-28 11:20:00,33.08,33.08,33.06,33.07,8000.0,21.182,21.182,21.1692,21.1756,8000.0
2005-07-28 11:25:00,33.07,33.1,33.07,33.1,22000.0,21.1756,21.1948,21.1756,21.1948,22000.0
2005-07-28 11:30:00,33.1,33.13,33.1,33.12,7800.0,21.1948,21.214,21.1948,21.2076,7800.0
2005-07-28 11:35:00,33.12,33.12,33.09,33.1,12600.0,21.2076,21.2076,21.1884,21.1948,12600.0
2005-07-28 11:40:00,33.12,33.13,33.1,33.1,15600.0,21.2076,21.214,21.1948,21.1948,15600.0
2005-07-28 11:45:00,33.1,33.13,33.1,33.13,14200.0,21.1948,21.214,21.1948,21.214,14200.0
2005-07-28 11:50:00,33.13,33.15,33.1,33.12,20200.0,21.214,21.2268,21.1948,21.2076,20200.0
2005-07-28 11:55:00,33.12,33.18,33.12,33.18,9000.0,21.2076,21.2461,21.2076,21.2461,9000.0
2005-07-28 12:00:00,33.19,33.21,33.16,33.17,13600.0,21.2525,21.2653,21.2332,21.2396,13600.0
2005-07-28 12:05:00,33.16,33.16,33.13,33.13,10000.0,21.2332,21.2332,21.214,21.214,10000.0
2005-07-28 12:10:00,33.12,33.16,33.12,33.15,14000.0,21.2076,21.2332,21.2076,21.2268,14000.0
2005-07-28 12:15:00,33.15,33.15,33.09,33.1,18800.0,21.2268,21.2268,21.1884,21.1948,18800.0
2005-07-28 12:20:00,33.1,33.12,33.1,33.12,3200.0,21.1948,21.2076,21.1948,21.2076,3200.0
2005-07-28 12:25:00,33.12,33.12,33.1,33.12,16400.0,21.2076,21.2076,21.1948,21.2076,16400.0
2005-07-28 12:30:00,33.12,33.12,33.1,33.12,13600.0,21.2076,21.2076,21.1948,21.2076,13600.0
2005-07-28 12:35:00,33.12,33.12,33.11,33.11,7200.0,21.2076,21.2076,21.2012,21.2012,7200.0
2005-07-28 12:40:00,33.12,33.13,33.11,33.12,20200.0,21.2076,21.214,21.2012,21.2076,20200.0
2005-07-28 12:45:00,33.12,33.12,33.08,33.08,5600.0,21.2076,21.2076,21.182,21.182,5600.0
2005-07-28 12:50:00,33.08,33.09,33.08,33.09,7200.0,21.182,21.1884,21.182,21.1884,7200.0
2005-07-28 12:55:00,33.09,33.09,33.08,33.08,5400.0,21.1884,21.1884,21.182,21.182,5400.0
2005-07-28 13:00:00,33.08,33.08,33.08,33.08,5800.0,21.182,21.182,21.182,21.182,5800.0
2005-07-28 13:05:00,33.08,33.08,33.08,33.08,22000.0,21.182,21.182,21.182,21.182,22000.0
2005-07-28 13:10:00,33.08,33.09,33.07,33.09,21200.0,21.182,21.1884,21.1756,21.1884,21200.0
2005-07-28 13:15:00,33.09,33.09,33.06,33.09,18200.0,21.1884,21.1884,21.1692,21.1884,18200.0
2005-07-28 13:20:00,33.09,33.1,33.08,33.09,7800.0,21.1884,21.1948,21.182,21.1884,7800.0
2005-07-28 13:25:00,33.09,33.11,33.09,33.1,4600.0,21.1884,21.2012,21.1884,21.1948,4600.0
2005-07-28 13:30:00,33.11,33.12,33.08,33.11,17400.0,21.2012,21.2076,21.182,21.2012,17400.0
2005-07-28 13:35:00,33.1,33.13,33.1,33.13,5600.0,21.1948,21.214,21.1948,21.214,5600.0
2005-07-28 13:40:00,33.13,33.13,33.11,33.12,7600.0,21.214,21.214,21.2012,21.2076,7600.0
2005-07-28 13:45:00,33.11,33.12,33.1,33.11,7800.0,21.2012,21.2076,21.1948,21.2012,7800.0
2005-07-28 13:50:00,33.11,33.12,33.11,33.12,18600.0,21.2012,21.2076,21.2012,21.2076,18600.0
2005-07-28 13:55:00,33.12,33.12,33.09,33.09,7000.0,21.2076,21.2076,21.1884,21.1884,7000.0
2005-07-28 14:00:00,33.09,33.09,33.09,33.09,13800.0,21.1884,21.1884,21.1884,21.1884,13800.0
2005-07-28 14:05:00,33.09,33.09,33.08,33.09,16000.0,21.1884,21.1884,21.182,21.1884,16000.0
2005-07-28 14:10:00,33.09,33.12,33.08,33.12,18400.0,21.1884,21.2076,21.182,21.2076,18400.0
2005-07-28 14:15:00,33.12,33.12,33.09,33.1,16000.0,21.2076,21.2076,21.1884,21.1948,16000.0
2005-07-28 14:20:00,33.1,33.1,31.1,33.1,40800.0,21.1948,21.1948,19.9142,21.1948,40800.0
2005-07-28 14:25:00,33.1,33.13,33.1,33.13,16200.0,21.1948,21.214,21.1948,21.214,16200.0
2005-07-28 14:30:00,33.13,33.13,33.11,33.11,5000.0,21.214,21.214,21.2012,21.2012,5000.0
2005-07-28 14:35:00,33.11,33.12,33.1,33.1,10400.0,21.2012,21.2076,21.1948,21.1948,10400.0
2005-07-28 14:40:00,33.1,33.1,33.09,33.09,9000.0,21.1948,21.1948,21.1884,21.1884,9000.0
2005-07-28 14:45:00,33.07,33.12,33.07,33.12,28000.0,21.1756,21.2076,21.1756,21.2076,28000.0
2005-07-28 14:50:00,33.1,33.17,33.1,33.16,26800.0,21.1948,21.2396,21.1948,21.2332,26800.0
2005-07-28 14:55:00,33.16,33.17,33.15,33.16,10000.0,21.2332,21.2396,21.2268,21.2332,10000.0
2005-07-28 15:00:00,33.15,33.15,33.11,33.15,6800.0,21.2268,21.2268,21.2012,21.2268,6800.0
2005-07-28 15:05:00,33.14,33.14,33.11,33.11,3800.0,21.2204,21.2204,21.2012,21.2012,3800.0
2005-07-28 15:10:00,33.11,33.13,33.11,33.13,16600.0,21.2012,21.214,21.2012,21.214,16600.0
2005-07-28 15:15:00,33.13,33.15,33.13,33.15,24600.0,21.214,21.2268,21.214,21.2268,24600.0
2005-07-28 15:20:00,33.15,33.15,33.13,33.13,33800.0,21.2268,21.2268,21.214,21.214,33800.0
2005-07-28 15:25:00,33.13,33.13,33.11,33.12,19000.0,21.214,21.214,21.2012,21.2076,19000.0
2005-07-28 15:30:00,33.12,33.13,33.1,33.1,28800.0,21.2076,21.214,21.1948,21.1948,28800.0
2005-07-28 15:35:00,33.1,33.11,33.09,33.1,21600.0,21.1948,21.2012,21.1884,21.1948,21600.0
2005-07-28 15:40:00,33.1,33.1,33.08,33.08,10800.0,21.1948,21.1948,21.182,21.182,10800.0
2005-07-28 15:45:00,33.09,33.1,33.08,33.09,24800.0,21.1884,21.1948,21.182,21.1884,24800.0
2005-07-28 15:50:00,33.09,33.09,33.07,33.07,34200.0,21.1884,21.1884,21.1756,21.1756,34200.0
2005-07-28 15:55:00,33.06,33.12,33.05,33.1,33000.0,21.1692,21.2076,21.1628,21.1948,33000.0
2005-07-29 09:30:00,32.93,33.1,32.93,33.05,41600.0,21.086,21.1948,21.086,21.1628,41600.0
2005-07-29 09:35:00,33.04,33.08,32.93,32.94,13600.0,21.1564,21.182,21.086,21.0924,13600.0
2005-07-29 09:40:00,32.93,32.94,32.88,32.94,20200.0,21.086,21.0924,21.054,21.0924,20200.0
2005-07-29 09:45:00,32.94,33.04,32.9,32.91,27000.0,21.0924,21.1564,21.0668,21.0732,27000.0
2005-07-29 09:50:00,32.91,32.99,32.91,32.98,16800.0,21.0732,21.1244,21.0732,21.118,16800.0
2005-07-29 09:55:00,32.97,33.04,32.96,32.97,11400.0,21.1116,21.1564,21.1052,21.1116,11400.0
2005-07-29 10:00:00,32.98,33.08,32.98,32.98,38000.0,21.118,21.182,21.118,21.118,38000.0
2005-07-29 10:05:00,32.98,32.99,32.96,32.99,16600.0,21.118,21.1244,21.1052,21.1244,16600.0
2005-07-29 10:10:00,32.99,32.99,32.92,32.93,7200.0,21.1244,21.1244,21.0796,21.086,7200.0
2005-07-29 10:15:00,32.94,32.94,32.81,32.87,16000.0,21.0924,21.0924,21.0091,21.0476,16000.0
2005-07-29 10:20:00,32.85,32.87,32.83,32.86,12600.0,21.0347,21.0476,21.0219,21.0411,12600.0
2005-07-29 10:25:00,32.87,32.92,32.82,32.82,16600.0,21.0476,21.0796,21.0155,21.0155,16600.0
2005-07-29 10:30:00,32.82,32.83,32.79,32.8,19800.0,21.0155,21.0219,20.9963,21.0027,19800.0
2005-07-29 10:35:00,32.8,32.82,32.77,32.79,18000.0,21.0027,21.0155,20.9835,20.9963,18000.0
2005-07-29 10:40:00,32.79,32.79,32.73,32.77,20400.0,20.9963,20.9963,20.9579,20.9835,20400.0
2005-07-29 10:45:00,32.76,32.77,32.73,32.77,5400.0,20.9771,20.9835,20.9579,20.9835,5400.0
2005-07-29 10:50:00,32.77,32.77,32.73,32.73,8600.0,20.9835,20.9835,20.9579,20.9579,8600.0
2005-07-29 10:55:00,32.73,32.75,32.71,32.72,12800.0,20.9579,20.9707,20.9451,20.9515,12800.0
2005-07-29 11:00:00,32.73,32.74,32.72,32.72,20400.0,20.9579,20.9643,20.9515,20.9515,20400.0
2005-07-29 11:05:00,32.72,32.73,32.72,32.72,10400.0,20.9515,20.9579,20.9515,20.9515,10400.0
2005-07-29 11:10:00,32.72,32.72,32.7,32.71,13600.0,20.9515,20.9515,20.9387,20.9451,13600.0
2005-07-29 11:15:00,32.72,32.73,32.72,32.72,6000.0,20.9515,20.9579,20.9515,20.9515,6000.0
2005-07-29 11:20:00,32.72,32.77,32.72,32.77,9600.0,20.9515,20.9835,20.9515,20.9835,9600.0
2005-07-29 11:25:00,32.77,32.81,32.77,32.78,19600.0,20.9835,21.0091,20.9835,20.9899,19600.0
2005-07-29 11:30:00,32.77,32.78,32.77,32.77,7600.0,20.9835,20.9899,20.9835,20.9835,7600.0
2005-07-29 11:35:00,32.77,32.77,32.74,32.75,14600.0,20.9835,20.9835,20.9643,20.9707,14600.0
2005-07-29 11:40:00,32.74,32.76,32.69,32.73,19200.0,20.9643,20.9771,20.9323,20.9579,19200.0
2005-07-29 11:45:00,32.72,32.73,32.69,32.72,16200.0,20.9515,20.9579,20.9323,20.9515,16200.0
2005-07-29 11:50:00,32.72,32.72,32.68,32.68,11200.0,20.9515,20.9515,20.9259,20.9259,11200.0
2005-07-29 11:55:00,32.68,32.7,32.67,32.69,6000.0,20.9259,20.9387,20.9195,20.9323,6000.0
2005-07-29 12:00:00,32.7,32.71,32.7,32.7,4400.0,20.9387,20.9451,20.9387,20.9387,4400.0
2005-07-29 12:05:00,32.7,32.71,32.68,32.7,9600.0,20.9387,20.9451,20.9259,20.9387,9600.0
2005-07-29 12:10:00,32.7,32.71,32.69,32.71,22400.0,20.9387,20.9451,20.9323,20.9451,22400.0
2005-07-29 12:15:00,32.71,32.74,32.71,32.73,8200.0,20.9451,20.9643,20.9451,20.9579,8200.0
2005-07-29 12:20:00,32.73,32.75,32.73,32.74,11600.0,20.9579,20.9707,20.9579,20.9643,11600.0
2005-07-29 12:25:00,32.73,32.74,32.71,32.71,14600.0,20.9579,20.9643,20.9451,20.9451,14600.0
2005-07-29 12:30:00,32.7,32.73,32.66,32.7,18000.0,20.9387,20.9579,20.9131,20.9387,18000.0
2005-07-29 12:35:00,32.7,32.73,32.69,32.73,10200.0,20.9387,20.9579,20.9323,20.9579,10200.0
2005-07-29 12:40:00,32.72,32.75,32.72,32.74,8400.0,20.9515,20.9707,20.9515,20.9643,8400.0
2005-07-29 12:45:00,32.74,32.76,32.72,32.73,9000.0,20.9643,20.9771,20.9515,20.9579,9000.0
2005-07-29 12:50:00,32.73,32.76,32.73,32.76,12600.0,20.9579,20.9771,20.9579,20.9771,12600.0
2005-07-29 12:55:00,32.76,32.76,32.73,32.74,7400.0,20.9771,20.9771,20.9579,20.9643,7400.0
2005-07-29 13:00:00,32.74,32.75,32.74,32.74,6400.0,20.9643,20.9707,20.9643,20.9643,6400.0
2005-07-29 13:05:00,32.74,32.75,32.74,32.74,1600.0,20.9643,20.9707,20.9643,20.9643,1600.0
2005-07-29 13:10:00,32.74,32.74,32.71,32.73,14200.0,20.9643,20.9643,20.9451,20.9579,14200.0
2005-07-29 13:15:00,32.72,32.74,32.72,32.73,5400.0,20.9515,20.9643,20.9515,20.9579,5400.0
2005-07-29 13:20:00,32.72,32.73,32.72,32.72,4400.0,20.9515,20.9579,20.9515,20.9515,4400.0
2005-07-29 13:25:00,32.72,32.72,32.69,32.69,8800.0,20.9515,20.9515,20.9323,20.9323,8800.0
2005-07-29 13:30:00,32.69,32.7,32.69,32.69,4800.0,20.9323,20.9387,20.9323,20.9323,4800.0
2005-07-29 13:35:00,32.69,32.7,32.67,32.68,13600.0,20.9323,20.9387,20.9195,20.9259,13600.0
2005-07-29 13:40:00,32.68,32.69,32.68,32.69,4800.0,20.9259,20.9323,20.9259,20.9323,4800.0
2005-07-29 13:45:00,32.69,32.71,32.69,32.71,8000.0,20.9323,20.9451,20.9323,20.9451,8000.0
2005-07-29 13:50:00,32.71,32.75,32.71,32.74,9600.0,20.9451,20.9707,20.9451,20.9643,9600.0
2005-07-29 13:55:00,32.74,32.76,32.74,32.74,9400.0,20.9643,20.9771,20.9643,20.9643,9400.0
2005-07-29 14:00:00,32.74,32.74,32.74,32.74,5200.0,20.9643,20.9643,20.9643,20.9643,5200.0
2005-07-29 14:05:00,32.74,32.77,32.73,32.77,11800.0,20.9643,20.9835,20.9579,20.9835,11800.0
2005-07-29 14:10:00,32.76,32.77,32.76,32.77,8600.0,20.9771,20.9835,20.9771,20.9835,8600.0
2005-07-29 14:15:00,32.77,32.78,32.77,32.78,4600.0,20.9835,20.9899,20.9835,20.9899,4600.0
2005-07-29 14:20:00,32.78,32.8,32.78,32.79,14400.0,20.9899,21.0027,20.9899,20.9963,14400.0
2005-07-29 14:25:00,32.79,32.8,32.78,32.78,8600.0,20.9963,21.0027,20.9899,20.9899,8600.0
2005-07-29 14:30:00,32.79,32.81,32.79,32.81,12400.0,20.9963,21.0091,20.9963,21.0091,12400.0
2005-07-29 14:35:00,32.8,32.8,32.77,32.78,8000.0,21.0027,21.0027,20.9835,20.9899,8000.0
2005-07-29 14:40:00,32.78,32.8,32.78,32.79,6600.0,20.9899,21.0027,20.9899,20.9963,6600.0
2005-07-29 14:45:00,32.79,32.79,32.77,32.77,7200.0,20.9963,20.9963,20.9835,20.9835,7200.0
2005-07-29 14:50:00,32.77,32.77,32.77,32.77,5400.0,20.9835,20.9835,20.9835,20.9835,5400.0
2005-07-29 14:55:00,32.77,32.77,32.76,32.77,2800.0,20.9835,20.9835,20.9771,20.9835,2800.0
2005-07-29 15:00:00,32.76,32.78,32.72,32.72,21400.0,20.9771,20.9899,20.9515,20.9515,21400.0
2005-07-29 15:05:00,32.71,32.74,32.7,32.71,12200.0,20.9451,20.9643,20.9387,20.9451,12200.0
2005-07-29 15:10:00,32.72,32.72,32.7,32.7,9000.0,20.9515,20.9515,20.9387,20.9387,9000.0
2005-07-29 15:15:00,32.7,32.7,32.65,32.66,20000.0,20.9387,20.9387,20.9067,20.9131,20000.0
2005-07-29 15:20:00,32.66,32.67,32.66,32.66,10000.0,20.9131,20.9195,20.9131,20.9131,10000.0
2005-07-29 15:25:00,32.67,32.68,32.63,32.63,22600.0,20.9195,20.9259,20.8939,20.8939,22600.0
2005-07-29 15:30:00,32.64,32.64,32.6,32.63,36000.0,20.9003,20.9003,20.8747,20.8939,36000.0
2005-07-29 15:35:00,32.64,32.64,32.62,32.62,9200.0,20.9003,20.9003,20.8875,20.8875,9200.0
2005-07-29 15:40:00,32.62,32.62,32.57,32.57,18600.0,20.8875,20.8875,20.8555,20.8555,18600.0
2005-07-29 15:45:00,32.57,32.59,32.53,32.55,23600.0,20.8555,20.8683,20.8298,20.8426,23600.0
2005-07-29 15:50:00,32.54,32.54,32.52,32.53,27000.0,20.8362,20.8362,20.8234,20.8298,27000.0
2005-07-29 15:55:00,32.54,32.57,32.53,32.55,44200.0,20.8362,20.8555,20.8298,20.8426,44200.0
2005-08-01 09:30:00,32.68,32.77,32.68,32.71,24200.0,20.9259,20.9835,20.9259,20.9451,24200.0
2005-08-01 09:35:00,32.7,32.71,32.61,32.63,24800.0,20.9387,20.9451,20.8811,20.8939,24800.0
2005-08-01 09:40:00,32.6,32.7,32.52,32.52,31200.0,20.8747,20.9387,20.8234,20.8234,31200.0
2005-08-01 09:45:00,32.52,32.62,32.52,32.61,20400.0,20.8234,20.8875,20.8234,20.8811,20400.0
2005-08-01 09:50:00,32.61,32.62,32.55,32.62,11800.0,20.8811,20.8875,20.8426,20.8875,11800.0
2005-08-01 09:55:00,32.63,32.63,32.55,32.62,19000.0,20.8939,20.8939,20.8426,20.8875,19000.0
2005-08-01 10:00:00,32.63,32.65,32.54,32.58,14000.0,20.8939,20.9067,20.8362,20.8619,14000.0
2005-08-01 10:05:00,32.57,32.58,32.52,32.57,17600.0,20.8555,20.8619,20.8234,20.8555,17600.0
2005-08-01 10:10:00,32.6,32.6,32.53,32.54,11200.0,20.8747,20.8747,20.8298,20.8362,11200.0
2005-08-01 10:15:00,32.55,32.6,32.55,32.56,9200.0,20.8426,20.8747,20.8426,20.849,9200.0
2005-08-01 10:20:00,32.56,32.62,32.56,32.59,13000.0,20.849,20.8875,20.849,20.8683,13000.0
2005-08-01 10:25:00,32.6,32.63,32.58,32.63,9000.0,20.8747,20.8939,20.8619,20.8939,9000.0
2005-08-01 10:30:00,32.59,32.63,32.59,32.6,10000.0,20.8683,20.8939,20.8683,20.8747,10000.0
2005-08-01 10:35:00,32.6,32.62,32.57,32.59,15600.0,20.8747,20.8875,20.8555,20.8683,15600.0
2005-08-01 10:40:00,32.59,32.6,32.55,32.56,17000.0,20.8683,20.8747,20.8426,20.849,17000.0
2005-08-01 10:45:00,32.55,32.57,32.55,32.56,19000.0,20.8426,20.8555,20.8426,20.849,19000.0
2005-08-01 10:50:00,32.55,32.59,32.55,32.58,3800.0,20.8426,20.8683,20.8426,20.8619,3800.0
2005-08-01 10:55:00,32.58,32.6,32.58,32.6,4000.0,20.8619,20.8747,20.8619,20.8747,4000.0
2005-08-01 11:00:00,32.59,32.59,32.55,32.58,7400.0,20.8683,20.8683,20.8426,20.8619,7400.0
2005-08-01 11:05:00,32.55,32.58,32.55,32.57,10000.0,20.8426,20.8619,20.8426,20.8555,10000.0
2005-08-01 11:10:00,32.58,32.59,32.56,32.56,11400.0,20.8619,20.8683,20.849,20.849,11400.0
2005-08-01 11:15:00,32.56,32.56,32.54,32.56,8400.0,20.849,20.849,20.8362,20.849,8400.0
2005-08-01 11:20:00,32.57,32.58,32.56,32.58,3600.0,20.8555,20.8619,20.849,20.8619,3600.0
2005-08-01 11:25:00,32.58,32.58,32.56,32.57,2600.0,20.8619,20.8619,20.849,20.8555,2600.0
2005-08-01 11:30:00,32.56,32.65,32.56,32.6,20000.0,20.849,20.9067,20.849,20.8747,20000.0
2005-08-01 11:35:00,32.59,32.62,32.59,32.59,4200.0,20.8683,20.8875,20.8683,20.8683,4200.0
2005-08-01 11:40:00,32.59,32.6,32.59,32.59,3400.0,20.8683,20.8747,20.8683,20.8683,3400.0
2005-08-01 11:45:00,32.6,32.6,32.6,32.6,2800.0,20.8747,20.8747,20.8747,20.8747,2800.0
2005-08-01 11:50:00,32.6,32.61,32.59,32.61,5400.0,20.8747,20.8811,20.8683,20.8811,5400.0
2005-08-01 11:55:00,32.59,32.6,32.59,32.59,6000.0,20.8683,20.8747,20.8683,20.8683,6000.0
2005-08-01 12:00:00,32.59,32.62,32.59,32.62,14400.0,20.8683,20.8875,20.8683,20.8875,14400.0
2005-08-01 12:05:00,32.62,32.63,32.62,32.63,5400.0,20.8875,20.8939,20.8875,20.8939,5400.0
2005-08-01 12:10:00,32.63,32.63,32.63,32.63,1600.0,20.8939,20.8939,20.8939,20.8939,1600.0
2005-08-01 12:15:00,32.63,32.66,32.63,32.65,10200.0,20.8939,20.9131,20.8939,20.9067,10200.0
2005-08-01 12:20:00,32.64,32.66,32.63,32.63,9400.0,20.9003,20.9131,20.8939,20.8939,9400.0
2005-08-01 12:25:00,32.63,32.63,32.6,32.62,5800.0,20.8939,20.8939,20.8747,20.8875,5800.0
2005-08-01 12:30:00,32.62,32.65,32.62,32.65,6800.0,20.8875,20.9067,20.8875,20.9067,6800.0
2005-08-01 12:35:00,32.64,32.65,32.63,32.65,5000.0,20.9003,20.9067,20.8939,20.9067,5000.0
2005-08-01 12:40:00,32.64,32.67,32.64,32.66,6800.0,20.9003,20.9195,20.9003,20.9131,6800.0
2005-08-01 12:45:00,32.65,32.66,32.63,32.65,4200.0,20.9067,20.9131,20.8939,20.9067,4200.0
2005-08-01 12:50:00,32.65,32.68,32.65,32.67,5800.0,20.9067,20.9259,20.9067,20.9195,5800.0
2005-08-01 12:55:00,32.67,32.67,32.64,32.64,4000.0,20.9195,20.9195,20.9003,20.9003,4000.0
2005-08-01 13:00:00,32.64,32.68,32.64,32.66,4400.0,20.9003,20.9259,20.9003,20.9131,4400.0
2005-08-01 13:05:00,32.67,32.68,32.61,32.61,11200.0,20.9195,20.9259,20.8811,20.8811,11200.0
2005-08-01 13:10:00,32.6,32.64,32.6,32.64,6600.0,20.8747,20.9003,20.8747,20.9003,6600.0
2005-08-01 13:15:00,32.63,32.63,32.61,32.62,4800.0,20.8939,20.8939,20.8811,20.8875,4800.0
2005-08-01 13:20:00,32.61,32.63,32.6,32.62,5800.0,20.8811,20.8939,20.8747,20.8875,5800.0
2005-08-01 13:25:00,32.62,32.62,32.6,32.6,4200.0,20.8875,20.8875,20.8747,20.8747,4200.0
2005-08-01 13:30:00,32.6,32.61,32.6,32.6,3600.0,20.8747,20.8811,20.8747,20.8747,3600.0
2005-08-01 13:35:00,32.6,32.62,32.6,32.61,6000.0,20.8747,20.8875,20.8747,20.8811,6000.0
2005-08-01 13:40:00,32.62,32.64,32.62,32.62,6800.0,20.8875,20.9003,20.8875,20.8875,6800.0
2005-08-01 13:45:00,32.63,32.63,32.59,32.59,5400.0,20.8939,20.8939,20.8683,20.8683,5400.0
2005-08-01 13:50:00,32.6,32.61,32.59,32.6,8400.0,20.8747,20.8811,20.8683,20.8747,8400.0
2005-08-01 13:55:00,32.6,32.6,32.57,32.57,6000.0,20.8747,20.8747,20.8555,20.8555,6000.0
2005-08-01 14:00:00,32.58,32.62,32.58,32.62,13200.0,20.8619,20.8875,20.8619,20.8875,13200.0
2005-08-01 14:05:00,32.62,32.64,32.6,32.64,20000.0,20.8875,20.9003,20.8747,20.9003,20000.0
2005-08-01 14:10:00,32.65,32.67,32.63,32.65,12800.0,20.9067,20.9195,20.8939,20.9067,12800.0
2005-08-01 14:15:00,32.66,32.68,32.62,32.62,6000.0,20.9131,20.9259,20.8875,20.8875,6000.0
2005-08-01 14:20:00,32.63,32.64,32.62,32.64,6200.0,20.8939,20.9003,20.8875,20.9003,6200.0
2005-08-01 14:25:00,32.66,32.66,32.63,32.63,4000.0,20.9131,20.9131,20.8939,20.8939,4000.0
2005-08-01 14:30:00,32.63,32.66,32.63,32.66,9600.0,20.8939,20.9131,20.8939,20.9131,9600.0
2005-08-01 14:35:00,32.66,32.67,32.65,32.66,8600.0,20.9131,20.9195,20.9067,20.9131,8600.0
2005-08-01 14:40:00,32.67,32.68,32.67,32.68,7800.0,20.9195,20.9259,20.9195,20.9259,7800.0
2005-08-01 14:45:00,32.67,32.67,32.63,32.64,8000.0,20.9195,20.9195,20.8939,20.9003,8000.0
2005-08-01 14:50:00,32.64,32.65,32.63,32.63,5600.0,20.9003,20.9067,20.8939,20.8939,5600.0
2005-08-01 14:55:00,32.6,32.64,32.6,32.63,15400.0,20.8747,20.9003,20.8747,20.8939,15400.0
2005-08-01 15:00:00,32.63,32.63,32.58,32.58,11000.0,20.8939,20.8939,20.8619,20.8619,11000.0
2005-08-01 15:05:00,32.58,32.58,32.56,32.58,12600.0,20.8619,20.8619,20.849,20.8619,12600.0
2005-08-01 15:10:00,32.58,32.59,32.56,32.56,14800.0,20.8619,20.8683,20.849,20.849,14800.0
2005-08-01 15:15:00,32.56,32.58,32.56,32.58,7000.0,20.849,20.8619,20.849,20.8619,7000.0
2005-08-01 15:20:00,32.57,32.58,32.57,32.58,21600.0,20.8555,20.8619,20.8555,20.8619,21600.0
2005-08-01 15:25:00,32.57,32.57,32.55,32.56,20600.0,20.8555,20.8555,20.8426,20.849,20600.0
2005-08-01 15:30:00,32.56,32.58,32.56,32.57,9600.0,20.849,20.8619,20.849,20.8555,9600.0
2005-08-01 15:35:00,32.56,32.56,32.54,32.56,15800.0,20.849,20.849,20.8362,20.849,15800.0
2005-08-01 15:40:00,32.56,32.56,32.55,32.56,14400.0,20.849,20.849,20.8426,20.849,14400.0
2005-08-01 15:45:00,32.56,32.56,32.55,32.55,16600.0,20.849,20.849,20.8426,20.8426,16600.0
2005-08-01 15:50:00,32.55,32.55,32.51,32.52,25600.0,20.8426,20.8426,20.817,20.8234,25600.0
2005-08-01 15:55:00,32.53,32.53,32.5,32.51,32000.0,20.8298,20.8298,20.8106,20.817,32000.0
2005-08-02 09:30:00,32.67,32.75,32.67,32.69,23600.0,20.9195,20.9707,20.9195,20.9323,23600.0
2005-08-02 09:35:00,32.69,32.9,32.65,32.9,23000.0,20.9323,21.0668,20.9067,21.0668,23000.0
2005-08-02 09:40:00,32.9,33.06,32.88,33.06,37200.0,21.0668,21.1692,21.054,21.1692,37200.0
2005-08-02 09:45:00,33.05,33.06,32.9,32.94,19800.0,21.1628,21.1692,21.0668,21.0924,19800.0
2005-08-02 09:50:00,32.94,32.94,32.9,32.92,10000.0,21.0924,21.0924,21.0668,21.0796,10000.0
2005-08-02 09:55:00,32.93,32.99,32.93,32.95,6600.0,21.086,21.1244,21.086,21.0988,6600.0
2005-08-02 10:00:00,32.96,32.98,32.94,32.98,21000.0,21.1052,21.118,21.0924,21.118,21000.0
2005-08-02 10:05:00,32.98,33.02,32.98,32.99,18000.0,21.118,21.1436,21.118,21.1244,18000.0
2005-08-02 10:10:00,33.0,33.01,32.91,32.91,17000.0,21.1308,21.1372,21.0732,21.0732,17000.0
2005-08-02 10:15:00,32.94,32.99,32.92,32.99,8000.0,21.0924,21.1244,21.0796,21.1244,8000.0
2005-08-02 10:20:00,32.97,32.99,32.96,32.97,8200.0,21.1116,21.1244,21.1052,21.1116,8200.0
2005-08-02 10:25:00,32.97,33.0,32.95,32.97,10400.0,21.1116,21.1308,21.0988,21.1116,10400.0
2005-08-02 10:30:00,32.97,32.99,32.96,32.99,9400.0,21.1116,21.1244,21.1052,21.1244,9400.0
2005-08-02 10:35:00,32.98,32.99,32.92,32.92,15000.0,21.118,21.1244,21.0796,21.0796,15000.0
2005-08-02 10:40:00,32.92,32.94,32.91,32.93,14200.0,21.0796,21.0924,21.0732,21.086,14200.0
2005-08-02 10:45:00,32.93,32.93,32.88,32.88,19600.0,21.086,21.086,21.054,21.054,19600.0
2005-08-02 10:50:00,32.88,32.88,32.85,32.87,6400.0,21.054,21.054,21.0347,21.0476,6400.0
2005-08-02 10:55:00,32.87,32.87,32.85,32.85,15600.0,21.0476,21.0476,21.0347,21.0347,15600.0
2005-08-02 11:00:00,32.85,32.87,32.84,32.86,8400.0,21.0347,21.0476,21.0283,21.0411,8400.0
2005-08-02 11:05:00,32.85,32.85,32.82,32.85,11000.0,21.0347,21.0347,21.0155,21.0347,11000.0
2005-08-02 11:10:00,32.84,32.85,32.84,32.85,9800.0,21.0283,21.0347,21.0283,21.0347,9800.0
2005-08-02 11:15:00,32.85,32.86,32.83,32.86,12400.0,21.0347,21.0411,21.0219,21.0411,12400.0
2005-08-02 11:20:00,32.86,32.86,32.82,32.85,20400.0,21.0411,21.0411,21.0155,21.0347,20400.0
2005-08-02 11:25:00,32.84,32.9,32.83,32.9,8400.0,21.0283,21.0668,21.0219,21.0668,8400.0
2005-08-02 11:30:00,32.9,32.9,32.89,32.9,5600.0,21.0668,21.0668,21.0604,21.0668,5600.0
2005-08-02 11:35:00,32.9,32.93,32.9,32.93,8200.0,21.0668,21.086,21.0668,21.086,8200.0
2005-08-02 11:40:00,32.93,32.95,32.92,32.95,8400.0,21.086,21.0988,21.0796,21.0988,8400.0
2005-08-02 11:45:00,32.95,32.98,32.95,32.98,11800.0,21.0988,21.118,21.0988,21.118,11800.0
2005-08-02 11:50:00,32.96,32.99,32.96,32.99,19400.0,21.1052,21.1244,21.1052,21.1244,19400.0
2005-08-02 11:55:00,32.99,32.99,32.95,32.95,14800.0,21.1244,21.1244,21.0988,21.0988,14800.0
2005-08-02 12:00:00,32.95,32.97,32.95,32.96,8400.0,21.0988,21.1116,21.0988,21.1052,8400.0
2005-08-02 12:05:00,32.97,32.98,32.96,32.97,5800.0,21.1116,21.118,21.1052,21.1116,5800.0
2005-08-02 12:10:00,32.98,32.99,32.96,32.96,10400.0,21.118,21.1244,21.1052,21.1052,10400.0
2005-08-02 12:15:00,32.96,32.99,32.96,32.99,9000.0,21.1052,21.1244,21.1052,21.1244,9000.0
2005-08-02 12:20:00,33.0,33.03,33.0,33.01,10800.0,21.1308,21.15,21.1308,21.1372,10800.0
2005-08-02 12:25:00,33.01,33.02,32.98,32.98,8800.0,21.1372,21.1436,21.118,21.118,8800.0
2005-08-02 12:30:00,32.98,33.01,32.97,32.97,17000.0,21.118,21.1372,21.1116,21.1116,17000.0
2005-08-02 12:35:00,32.97,32.99,32.96,32.97,9600.0,21.1116,21.1244,21.1052,21.1116,9600.0
2005-08-02 12:40:00,32.97,32.97,32.93,32.95,6600.0,21.1116,21.1116,21.086,21.0988,6600.0
2005-08-02 12:45:00,32.95,32.98,32.95,32.96,9400.0,21.0988,21.118,21.0988,21.1052,9400.0
2005-08-02 12:50:00,32.95,32.97,32.93,32.97,11000.0,21.0988,21.1116,21.086,21.1116,11000.0
2005-08-02 12:55:00,32.97,32.97,32.95,32.97,7000.0,21.1116,21.1116,21.0988,21.1116,7000.0
2005-08-02 13:00:00,32.97,32.97,32.92,32.92,12600.0,21.1116,21.1116,21.0796,21.0796,12600.0
2005-08-02 13:05:00,32.92,32.92,32.91,32.91,1800.0,21.0796,21.0796,21.0732,21.0732,1800.0
2005-08-02 13:10:00,32.91,32.92,32.91,32.92,2600.0,21.0732,21.0796,21.0732,21.0796,2600.0
2005-08-02 13:15:00,32.93,32.94,32.9,32.94,12000.0,21.086,21.0924,21.0668,21.0924,12000.0
2005-08-02 13:20:00,32.94,32.94,32.93,32.94,5600.0,21.0924,21.0924,21.086,21.0924,5600.0
2005-08-02 13:25:00,32.93,32.93,32.93,32.93,2800.0,21.086,21.086,21.086,21.086,2800.0
2005-08-02 13:30:00,32.93,32.94,32.92,32.93,7000.0,21.086,21.0924,21.0796,21.086,7000.0
2005-08-02 13:35:00,32.93,32.94,32.93,32.93,4200.0,21.086,21.0924,21.086,21.086,4200.0
2005-08-02 13:40:00,32.94,32.94,32.93,32.93,3600.0,21.0924,21.0924,21.086,21.086,3600.0
2005-08-02 13:45:00,32.92,32.92,32.88,32.89,10000.0,21.0796,21.0796,21.054,21.0604,10000.0
2005-08-02 13:50:00,32.89,32.89,32.88,32.88,21800.0,21.0604,21.0604,21.054,21.054,21800.0
2005-08-02 13:55:00,32.88,32.88,32.87,32.87,7400.0,21.054,21.054,21.0476,21.0476,7400.0
2005-08-02 14:00:00,32.87,32.91,32.85,32.9,13400.0,21.0476,21.0732,21.0347,21.0668,13400.0
2005-08-02 14:05:00,32.9,32.96,32.9,32.94,7600.0,21.0668,21.1052,21.0668,21.0924,7600.0
2005-08-02 14:10:00,32.93,32.99,32.93,32.97,6200.0,21.086,21.1244,21.086,21.1116,6200.0
2005-08-02 14:15:00,32.97,32.97,32.94,32.95,9400.0,21.1116,21.1116,21.0924,21.0988,9400.0
2005-08-02 14:20:00,32.95,32.96,32.94,32.94,10800.0,21.0988,21.1052,21.0924,21.0924,10800.0
2005-08-02 14:25:00,32.94,32.97,32.94,32.96,12600.0,21.0924,21.1116,21.0924,21.1052,12600.0
2005-08-02 14:30:00,32.96,32.96,32.9,32.91,27600.0,21.1052,21.1052,21.0668,21.0732,27600.0
2005-08-02 14:35:00,32.91,32.94,32.9,32.91,8400.0,21.0732,21.0924,21.0668,21.0732,8400.0
2005-08-02 14:40:00,32.93,32.94,32.9,32.91,7600.0,21.086,21.0924,21.0668,21.0732,7600.0
2005-08-02 14:45:00,32.91,32.94,32.91,32.93,8800.0,21.0732,21.0924,21.0732,21.086,8800.0
2005-08-02 14:50:00,32.93,32.95,32.93,32.95,9000.0,21.086,21.0988,21.086,21.0988,9000.0
2005-08-02 14:55:00,32.95,32.96,32.93,32.94,14200.0,21.0988,21.1052,21.086,21.0924,14200.0
2005-08-02 15:00:00,32.95,32.95,32.91,32.91,28000.0,21.0988,21.0988,21.0732,21.0732,28000.0
2005-08-02 15:05:00,32.91,32.92,32.91,32.92,24800.0,21.0732,21.0796,21.0732,21.0796,24800.0
2005-08-02 15:10:00,32.92,32.92,32.88,32.89,19600.0,21.0796,21.0796,21.054,21.0604,19600.0
2005-08-02 15:15:00,32.9,32.91,32.9,32.91,7800.0,21.0668,21.0732,21.0668,21.0732,7800.0
2005-08-02 15:20:00,32.91,32.91,32.9,32.9,9600.0,21.0732,21.0732,21.0668,21.0668,9600.0
2005-08-02 15:25:00,32.9,32.91,32.9,32.9,10400.0,21.0668,21.0732,21.0668,21.0668,10400.0
2005-08-02 15:30:00,32.9,32.9,32.85,32.88,16400.0,21.0668,21.0668,21.0347,21.054,16400.0
2005-08-02 15:35:00,32.88,32.93,32.88,32.93,21000.0,21.054,21.086,21.054,21.086,21000.0
2005-08-02 15:40:00,32.93,32.96,32.92,32.96,15400.0,21.086,21.1052,21.0796,21.1052,15400.0
2005-08-02 15:45:00,32.96,32.98,32.95,32.98,27000.0,21.1052,21.118,21.0988,21.118,27000.0
2005-08-02 15:50:00,32.98,32.99,32.92,32.93,23600.0,21.118,21.1244,21.0796,21.086,23600.0
2005-08-02 15:55:00,32.92,32.95,32.88,32.92,29400.0,21.0796,21.0988,21.054,21.0796,29400.0
2005-08-03 09:30:00,32.83,32.85,32.76,32.85,20600.0,21.0219,21.0347,20.9771,21.0347,20600.0
2005-08-03 09:35:00,32.85,32.87,32.75,32.87,10800.0,21.0347,21.0476,20.9707,21.0476,10800.0
2005-08-03 09:40:00,32.87,32.95,32.87,32.92,7000.0,21.0476,21.0988,21.0476,21.0796,7000.0
2005-08-03 09:45:00,32.92,32.92,32.79,32.82,16600.0,21.0796,21.0796,20.9963,21.0155,16600.0
2005-08-03 09:50:00,32.82,32.9,32.82,32.87,13200.0,21.0155,21.0668,21.0155,21.0476,13200.0
2005-08-03 09:55:00,32.87,32.88,32.83,32.85,5600.0,21.0476,21.054,21.0219,21.0347,5600.0
2005-08-03 10:00:00,32.85,32.88,32.84,32.85,14200.0,21.0347,21.054,21.0283,21.0347,14200.0
2005-08-03 10:05:00,32.84,32.89,32.84,32.87,4800.0,21.0283,21.0604,21.0283,21.0476,4800.0
2005-08-03 10:10:00,32.87,32.88,32.84,32.84,7400.0,21.0476,21.054,21.0283,21.0283,7400.0
2005-08-03 10:15:00,32.84,32.88,32.84,32.88,5200.0,21.0283,21.054,21.0283,21.054,5200.0
2005-08-03 10:20:00,32.88,32.9,32.87,32.9,9600.0,21.054,21.0668,21.0476,21.0668,9600.0
2005-08-03 10:25:00,32.9,32.9,32.88,32.88,4200.0,21.0668,21.0668,21.054,21.054,4200.0
2005-08-03 10:30:00,32.88,32.9,32.87,32.88,13800.0,21.054,21.0668,21.0476,21.054,13800.0
2005-08-03 10:35:00,32.91,32.93,32.9,32.93,4000.0,21.0732,21.086,21.0668,21.086,4000.0
2005-08-03 10:40:00,32.93,32.97,32.93,32.97,15400.0,21.086,21.1116,21.086,21.1116,15400.0
2005-08-03 10:45:00,32.97,33.0,32.97,32.98,11200.0,21.1116,21.1308,21.1116,21.118,11200.0
2005-08-03 10:50:00,32.99,33.05,32.99,33.04,14000.0,21.1244,21.1628,21.1244,21.1564,14000.0
2005-08-03 10:55:00,33.04,33.05,33.01,33.05,11600.0,21.1564,21.1628,21.1372,21.1628,11600.0
2005-08-03 11:00:00,33.05,33.05,33.01,33.01,11000.0,21.1628,21.1628,21.1372,21.1372,11000.0
2005-08-03 11:05:00,33.02,33.02,32.99,32.99,14200.0,21.1436,21.1436,21.1244,21.1244,14200.0
2005-08-03 11:10:00,32.99,33.0,32.99,32.99,7400.0,21.1244,21.1308,21.1244,21.1244,7400.0
2005-08-03 11:15:00,32.99,33.02,32.99,32.99,6600.0,21.1244,21.1436,21.1244,21.1244,6600.0
2005-08-03 11:20:00,33.0,33.04,32.99,33.04,6600.0,21.1308,21.1564,21.1244,21.1564,6600.0
2005-08-03 11:25:00,33.04,33.06,33.03,33.06,10800.0,21.1564,21.1692,21.15,21.1692,10800.0
2005-08-03 11:30:00,33.06,33.07,33.05,33.06,8600.0,21.1692,21.1756,21.1628,21.1692,8600.0
2005-08-03 11:35:00,33.05,33.05,33.03,33.04,3800.0,21.1628,21.1628,21.15,21.1564,3800.0
2005-08-03 11:40:00,33.04,33.1,33.04,33.1,12200.0,21.1564,21.1948,21.1564,21.1948,12200.0
2005-08-03 11:45:00,33.1,33.1,33.06,33.08,13000.0,21.1948,21.1948,21.1692,21.182,13000.0
2005-08-03 11:50:00,33.08,33.1,33.08,33.1,5000.0,21.182,21.1948,21.182,21.1948,5000.0
2005-08-03 11:55:00,33.1,33.1,33.09,33.1,11200.0,21.1948,21.1948,21.1884,21.1948,11200.0
2005-08-03 12:00:00,33.1,33.1,33.08,33.08,7800.0,21.1948,21.1948,21.182,21.182,7800.0
2005-08-03 12:05:00,33.08,33.1,33.08,33.1,4400.0,21.182,21.1948,21.182,21.1948,4400.0
2005-08-03 12:10:00,33.1,33.1,33.09,33.09,8000.0,21.1948,21.1948,21.1884,21.1884,8000.0
2005-08-03 12:15:00,33.09,33.1,33.09,33.1,14400.0,21.1884,21.1948,21.1884,21.1948,14400.0
2005-08-03 12:20:00,33.1,33.15,33.1,33.15,11400.0,21.1948,21.2268,21.1948,21.2268,11400.0
2005-08-03 12:25:00,33.17,33.2,33.16,33.16,24600.0,21.2396,21.2589,21.2332,21.2332,24600.0
2005-08-03 12:30:00,33.17,33.18,33.16,33.18,6400.0,21.2396,21.2461,21.2332,21.2461,6400.0
2005-08-03 12:35:00,33.18,33.18,33.12,33.13,6200.0,21.2461,21.2461,21.2076,21.214,6200.0
2005-08-03 12:40:00,33.13,33.13,33.11,33.13,35200.0,21.214,21.214,21.2012,21.214,35200.0
2005-08-03 12:45:00,33.13,33.17,33.13,33.15,12800.0,21.214,21.2396,21.214,21.2268,12800.0
2005-08-03 12:50:00,33.15,33.18,33.15,33.17,5000.0,21.2268,21.2461,21.2268,21.2396,5000.0
2005-08-03 12:55:00,33.17,33.17,33.16,33.16,8000.0,21.2396,21.2396,21.2332,21.2332,8000.0
2005-08-03 13:00:00,33.16,33.17,33.16,33.16,6600.0,21.2332,21.2396,21.2332,21.2332,6600.0
2005-08-03 13:05:00,33.16,33.16,33.16,33.16,4600.0,21.2332,21.2332,21.2332,21.2332,4600.0
2005-08-03 13:10:00,33.16,33.17,33.15,33.16,6600.0,21.2332,21.2396,21.2268,21.2332,6600.0
2005-08-03 13:15:00,33.17,33.17,33.16,33.16,4200.0,21.2396,21.2396,21.2332,21.2332,4200.0
2005-08-03 13:20:00,33.16,33.17,33.15,33.17,14000.0,21.2332,21.2396,21.2268,21.2396,14000.0
2005-08-03 13:25:00,33.17,33.21,33.17,33.21,10600.0,21.2396,21.2653,21.2396,21.2653,10600.0
2005-08-03 13:30:00,33.21,33.21,33.19,33.19,10200.0,21.2653,21.2653,21.2525,21.2525,10200.0
2005-08-03 13:35:00,33.19,33.19,33.17,33.17,5600.0,21.2525,21.2525,21.2396,21.2396,5600.0
2005-08-03 13:40:00,33.15,33.2,33.13,33.19,9400.0,21.2268,21.2589,21.214,21.2525,9400.0
2005-08-03 13:45:00,33.19,33.19,33.16,33.17,2800.0,21.2525,21.2525,21.2332,21.2396,2800.0
2005-08-03 13:50:00,33.17,33.21,33.17,33.19,8000.0,21.2396,21.2653,21.2396,21.2525,8000.0
2005-08-03 13:55:00,33.2,33.22,33.18,33.18,8000.0,21.2589,21.2717,21.2461,21.2461,8000.0
2005-08-03 14:00:00,33.19,33.21,33.18,33.21,11000.0,21.2525,21.2653,21.2461,21.2653,11000.0
2005-08-03 14:05:00,33.21,33.21,33.18,33.18,8000.0,21.2653,21.2653,21.2461,21.2461,8000.0
2005-08-03 14:10:00,33.18,33.2,33.18,33.2,8600.0,21.2461,21.2589,21.2461,21.2589,8600.0
2005-08-03 14:15:00,33.2,33.25,33.2,33.25,18000.0,21.2589,21.2909,21.2589,21.2909,18000.0
2005-08-03 14:20:00,33.25,33.26,33.19,33.21,17400.0,21.2909,21.2973,21.2525,21.2653,17400.0
2005-08-03 14:25:00,33.18,33.19,33.18,33.19,3800.0,21.2461,21.2525,21.2461,21.2525,3800.0
2005-08-03 14:30:00,33.19,33.19,33.13,33.15,11200.0,21.2525,21.2525,21.214,21.2268,11200.0
2005-08-03 14:35:00,33.15,33.15,33.13,33.13,13200.0,21.2268,21.2268,21.214,21.214,13200.0
2005-08-03 14:40:00,33.13,33.13,33.1,33.1,7200.0,21.214,21.214,21.1948,21.1948,7200.0
2005-08-03 14:45:00,33.1,33.11,33.09,33.1,8000.0,21.1948,21.2012,21.1884,21.1948,8000.0
2005-08-03 14:50:00,33.1,33.13,33.1,33.13,14800.0,21.1948,21.214,21.1948,21.214,14800.0
2005-08-03 14:55:00,33.13,33.15,33.13,33.15,5600.0,21.214,21.2268,21.214,21.2268,5600.0
2005-08-03 15:00:00,33.15,33.15,33.13,33.14,5200.0,21.2268,21.2268,21.214,21.2204,5200.0
2005-08-03 15:05:00,33.14,33.15,33.13,33.15,14000.0,21.2204,21.2268,21.214,21.2268,14000.0
2005-08-03 15:10:00,33.15,33.17,33.15,33.16,10800.0,21.2268,21.2396,21.2268,21.2332,10800.0
2005-08-03 15:15:00,33.16,33.17,33.15,33.17,9800.0,21.2332,21.2396,21.2268,21.2396,9800.0
2005-08-03 15:20:00,33.18,33.2,33.17,33.2,13400.0,21.2461,21.2589,21.2396,21.2589,13400.0
2005-08-03 15:25:00,33.19,33.19,33.16,33.17,23200.0,21.2525,21.2525,21.2332,21.2396,23200.0
2005-08-03 15:30:00,33.17,33.17,33.16,33.16,9200.0,21.2396,21.2396,21.2332,21.2332,9200.0
2005-08-03 15:35:00,33.15,33.16,33.13,33.14,13600.0,21.2268,21.2332,21.214,21.2204,13600.0
2005-08-03 15:40:00,33.14,33.18,33.14,33.17,24800.0,21.2204,21.2461,21.2204,21.2396,24800.0
2005-08-03 15:45:00,33.17,33.19,33.17,33.19,13800.0,21.2396,21.2525,21.2396,21.2525,13800.0
2005-08-03 15:50:00,33.2,33.21,33.17,33.18,16400.0,21.2589,21.2653,21.2396,21.2461,16400.0
2005-08-03 15:55:00,33.18,33.22,33.18,33.18,33400.0,21.2461,21.2717,21.2461,21.2461,33400.0
2005-08-04 09:30:00,33.2,33.23,33.19,33.19,32600.0,21.2589,21.2781,21.2525,21.2525,32600.0
2005-08-04 09:35:00,33.19,33.19,33.1,33.13,23800.0,21.2525,21.2525,21.1948,21.214,23800.0
2005-08-04 09:40:00,33.16,33.16,33.07,33.07,8800.0,21.2332,21.2332,21.1756,21.1756,8800.0
2005-08-04 09:45:00,33.07,33.07,33.0,33.01,10200.0,21.1756,21.1756,21.1308,21.1372,10200.0
2005-08-04 09:50:00,33.01,33.05,32.99,33.04,15800.0,21.1372,21.1628,21.1244,21.1564,15800.0
2005-08-04 09:55:00,33.02,33.05,32.98,32.98,13400.0,21.1436,21.1628,21.118,21.118,13400.0
2005-08-04 10:00:00,32.96,32.98,32.91,32.98,12400.0,21.1052,21.118,21.0732,21.118,12400.0
2005-08-04 10:05:00,32.98,32.98,32.93,32.93,10200.0,21.118,21.118,21.086,21.086,10200.0
2005-08-04 10:10:00,32.94,32.95,32.92,32.94,4600.0,21.0924,21.0988,21.0796,21.0924,4600.0
2005-08-04 10:15:00,32.94,32.99,32.93,32.99,13200.0,21.0924,21.1244,21.086,21.1244,13200.0
2005-08-04 10:20:00,33.0,33.01,32.95,32.95,4800.0,21.1308,21.1372,21.0988,21.0988,4800.0
2005-08-04 10:25:00,32.95,32.96,32.94,32.94,5000.0,21.0988,21.1052,21.0924,21.0924,5000.0
2005-08-04 10:30:00,32.95,32.95,32.91,32.92,7600.0,21.0988,21.0988,21.0732,21.0796,7600.0
2005-08-04 10:35:00,32.92,32.97,32.92,32.96,7200.0,21.0796,21.1116,21.0796,21.1052,7200.0
2005-08-04 10:40:00,32.96,33.0,32.96,33.0,2200.0,21.1052,21.1308,21.1052,21.1308,2200.0
2005-08-04 10:45:00,32.97,32.99,32.96,32.96,6000.0,21.1116,21.1244,21.1052,21.1052,6000.0
2005-08-04 10:50:00,32.96,32.97,32.93,32.96,6600.0,21.1052,21.1116,21.086,21.1052,6600.0
2005-08-04 10:55:00,32.98,32.99,32.95,32.97,4600.0,21.118,21.1244,21.0988,21.1116,4600.0
2005-08-04 11:00:00,32.97,32.99,32.95,32.96,5800.0,21.1116,21.1244,21.0988,21.1052,5800.0
2005-08-04 11:05:00,32.95,32.97,32.95,32.96,5800.0,21.0988,21.1116,21.0988,21.1052,5800.0
2005-08-04 11:10:00,32.96,32.98,32.91,32.91,4600.0,21.1052,21.118,21.0732,21.0732,4600.0
2005-08-04 11:15:00,32.92,32.96,32.88,32.96,8600.0,21.0796,21.1052,21.054,21.1052,8600.0
2005-08-04 11:20:00,32.94,32.95,32.93,32.93,1800.0,21.0924,21.0988,21.086,21.086,1800.0
2005-08-04 11:25:00,32.93,32.93,32.89,32.9,3200.0,21.086,21.086,21.0604,21.0668,3200.0
2005-08-04 11:30:00,32.89,32.89,32.85,32.86,6000.0,21.0604,21.0604,21.0347,21.0411,6000.0
2005-08-04 11:35:00,32.86,32.86,32.83,32.83,6000.0,21.0411,21.0411,21.0219,21.0219,6000.0
2005-08-04 11:40:00,32.84,32.84,32.8,32.8,15200.0,21.0283,21.0283,21.0027,21.0027,15200.0
2005-08-04 11:45:00,32.8,32.82,32.79,32.79,9800.0,21.0027,21.0155,20.9963,20.9963,9800.0
2005-08-04 11:50:00,32.79,32.81,32.79,32.81,10800.0,20.9963,21.0091,20.9963,21.0091,10800.0
2005-08-04 11:55:00,32.81,32.82,32.77,32.77,10200.0,21.0091,21.0155,20.9835,20.9835,10200.0
2005-08-04 12:00:00,32.76,32.77,32.75,32.75,12000.0,20.9771,20.9835,20.9707,20.9707,12000.0
2005-08-04 12:05:00,32.75,32.75,32.7,32.7,13200.0,20.9707,20.9707,20.9387,20.9387,13200.0
2005-08-04 12:10:00,32.7,32.7,32.66,32.67,18800.0,20.9387,20.9387,20.9131,20.9195,18800.0
2005-08-04 12:15:00,32.68,32.71,32.66,32.71,15800.0,20.9259,20.9451,20.9131,20.9451,15800.0
2005-08-04 12:20:00,32.71,32.71,32.64,32.64,21400.0,20.9451,20.9451,20.9003,20.9003,21400.0
2005-08-04 12:25:00,32.65,32.65,32.62,32.62,11400.0,20.9067,20.9067,20.8875,20.8875,11400.0
2005-08-04 12:30:00,32.62,32.63,32.57,32.59,31200.0,20.8875,20.8939,20.8555,20.8683,31200.0
2005-08-04 12:35:00,32.6,32.62,32.6,32.62,10600.0,20.8747,20.8875,20.8747,20.8875,10600.0
2005-08-04 12:40:00,32.62,32.63,32.58,32.63,12400.0,20.8875,20.8939,20.8619,20.8939,12400.0
2005-08-04 12:45:00,32.63,32.63,32.59,32.59,11000.0,20.8939,20.8939,20.8683,20.8683,11000.0
2005-08-04 12:50:00,32.6,32.6,32.58,32.59,21800.0,20.8747,20.8747,20.8619,20.8683,21800.0
2005-08-04 12:55:00,32.6,32.65,32.6,32.6,10800.0,20.8747,20.9067,20.8747,20.8747,10800.0
2005-08-04 13:00:00,32.6,32.6,32.58,32.59,11400.0,20.8747,20.8747,20.8619,20.8683,11400.0
2005-08-04 13:05:00,32.59,32.59,32.58,32.59,16200.0,20.8683,20.8683,20.8619,20.8683,16200.0
2005-08-04 13:10:00,32.59,32.59,32.58,32.59,10600.0,20.8683,20.8683,20.8619,20.8683,10600.0
2005-08-04 13:15:00,32.59,32.59,32.57,32.57,11200.0,20.8683,20.8683,20.8555,20.8555,11200.0
2005-08-04 13:20:00,32.57,32.57,32.55,32.56,15200.0,20.8555,20.8555,20.8426,20.849,15200.0
2005-08-04 13:25:00,32.56,32.6,32.55,32.6,7400.0,20.849,20.8747,20.8426,20.8747,7400.0
2005-08-04 13:30:00,32.6,32.6,32.54,32.55,10800.0,20.8747,20.8747,20.8362,20.8426,10800.0
2005-08-04 13:35:00,32.55,32.56,32.53,32.55,5200.0,20.8426,20.849,20.8298,20.8426,5200.0
2005-08-04 13:40:00,32.56,32.6,32.56,32.6,7200.0,20.849,20.8747,20.849,20.8747,7200.0
2005-08-04 13:45:00,32.6,32.63,32.6,32.63,11800.0,20.8747,20.8939,20.8747,20.8939,11800.0
2005-08-04 13:50:00,32.63,32.65,32.6,32.6,19000.0,20.8939,20.9067,20.8747,20.8747,19000.0
2005-08-04 13:55:00,32.6,32.65,32.6,32.65,13600.0,20.8747,20.9067,20.8747,20.9067,13600.0
2005-08-04 14:00:00,32.65,32.68,32.65,32.67,24400.0,20.9067,20.9259,20.9067,20.9195,24400.0
2005-08-04 14:05:00,32.67,32.7,32.67,32.68,10000.0,20.9195,20.9387,20.9195,20.9259,10000.0
2005-08-04 14:10:00,32.68,32.69,32.66,32.67,8800.0,20.9259,20.9323,20.9131,20.9195,8800.0
2005-08-04 14:15:00,32.67,32.67,32.63,32.63,9800.0,20.9195,20.9195,20.8939,20.8939,9800.0
2005-08-04 14:20:00,32.63,32.63,32.6,32.62,20000.0,20.8939,20.8939,20.8747,20.8875,20000.0
2005-08-04 14:25:00,32.62,32.63,32.61,32.62,9200.0,20.8875,20.8939,20.8811,20.8875,9200.0
2005-08-04 14:30:00,32.62,32.62,32.59,32.61,11800.0,20.8875,20.8875,20.8683,20.8811,11800.0
2005-08-04 14:35:00,32.61,32.61,32.6,32.6,4400.0,20.8811,20.8811,20.8747,20.8747,4400.0
2005-08-04 14:40:00,32.6,32.63,32.6,32.62,20200.0,20.8747,20.8939,20.8747,20.8875,20200.0
2005-08-04 14:45:00,32.6,32.61,32.59,32.59,7000.0,20.8747,20.8811,20.8683,20.8683,7000.0
2005-08-04 14:50:00,32.58,32.58,32.55,32.56,14000.0,20.8619,20.8619,20.8426,20.849,14000.0
2005-08-04 14:55:00,32.56,32.57,32.56,32.57,14600.0,20.849,20.8555,20.849,20.8555,14600.0
2005-08-04 15:00:00,32.57,32.57,32.53,32.57,20800.0,20.8555,20.8555,20.8298,20.8555,20800.0
2005-08-04 15:05:00,32.57,32.62,32.57,32.62,17000.0,20.8555,20.8875,20.8555,20.8875,17000.0
2005-08-04 15:10:00,32.6,32.64,32.6,32.6,8200.0,20.8747,20.9003,20.8747,20.8747,8200.0
2005-08-04 15:15:00,32.6,32.6,32.58,32.59,17000.0,20.8747,20.8747,20.8619,20.8683,17000.0
2005-08-04 15:20:00,32.59,32.6,32.58,32.6,9200.0,20.8683,20.8747,20.8619,20.8747,9200.0
2005-08-04 15:25:00,32.6,32.6,32.59,32.59,14600.0,20.8747,20.8747,20.8683,20.8683,14600.0
2005-08-04 15:30:00,32.59,32.6,32.58,32.58,21000.0,20.8683,20.8747,20.8619,20.8619,21000.0
2005-08-04 15:35:00,32.59,32.6,32.58,32.59,26800.0,20.8683,20.8747,20.8619,20.8683,26800.0
2005-08-04 15:40:00,32.59,32.59,32.58,32.58,12400.0,20.8683,20.8683,20.8619,20.8619,12400.0
2005-08-04 15:45:00,32.58,32.58,32.52,32.52,22600.0,20.8619,20.8619,20.8234,20.8234,22600.0
2005-08-04 15:50:00,32.52,32.55,32.51,32.52,28800.0,20.8234,20.8426,20.817,20.8234,28800.0
2005-08-04 15:55:00,32.51,32.55,32.51,32.54,35800.0,20.817,20.8426,20.817,20.8362,35800.0
2005-08-05 09:30:00,32.55,32.58,32.48,32.52,36600.0,20.8426,20.8619,20.7978,20.8234,36600.0
2005-08-05 09:35:00,32.52,32.59,32.43,32.44,14800.0,20.8234,20.8683,20.7658,20.7722,14800.0
2005-08-05 09:40:00,32.43,32.53,32.38,32.52,18000.0,20.7658,20.8298,20.7338,20.8234,18000.0
2005-08-05 09:45:00,32.52,32.52,32.44,32.45,16600.0,20.8234,20.8234,20.7722,20.7786,16600.0
2005-08-05 09:50:00,32.45,32.5,32.45,32.46,20800.0,20.7786,20.8106,20.7786,20.785,20800.0
2005-08-05 09:55:00,32.45,32.47,32.4,32.45,15400.0,20.7786,20.7914,20.7466,20.7786,15400.0
2005-08-05 10:00:00,32.45,32.5,32.41,32.46,15600.0,20.7786,20.8106,20.753,20.785,15600.0
2005-08-05 10:05:00,32.47,32.51,32.46,32.46,12800.0,20.7914,20.817,20.785,20.785,12800.0
2005-08-05 10:10:00,32.46,32.55,32.46,32.54,17000.0,20.785,20.8426,20.785,20.8362,17000.0
2005-08-05 10:15:00,32.54,32.58,32.49,32.49,20000.0,20.8362,20.8619,20.8042,20.8042,20000.0
2005-08-05 10:20:00,32.48,32.48,32.32,32.33,28600.0,20.7978,20.7978,20.6954,20.7018,28600.0
2005-08-05 10:25:00,32.32,32.38,32.32,32.38,26800.0,20.6954,20.7338,20.6954,20.7338,26800.0
2005-08-05 10:30:00,32.37,32.37,32.33,32.37,11000.0,20.7274,20.7274,20.7018,20.7274,11000.0
2005-08-05 10:35:00,32.37,32.37,32.32,32.34,14600.0,20.7274,20.7274,20.6954,20.7082,14600.0
2005-08-05 10:40:00,32.34,32.34,32.3,32.3,15200.0,20.7082,20.7082,20.6826,20.6826,15200.0
2005-08-05 10:45:00,32.3,32.35,32.3,32.34,12800.0,20.6826,20.7146,20.6826,20.7082,12800.0
2005-08-05 10:50:00,32.34,32.37,32.33,32.37,6800.0,20.7082,20.7274,20.7018,20.7274,6800.0
2005-08-05 10:55:00,32.37,32.37,32.33,32.33,16400.0,20.7274,20.7274,20.7018,20.7018,16400.0
2005-08-05 11:00:00,32.33,32.35,32.33,32.35,13000.0,20.7018,20.7146,20.7018,20.7146,13000.0
2005-08-05 11:05:00,32.35,32.4,32.35,32.4,11600.0,20.7146,20.7466,20.7146,20.7466,11600.0
2005-08-05 11:10:00,32.4,32.4,32.35,32.35,14600.0,20.7466,20.7466,20.7146,20.7146,14600.0
2005-08-05 11:15:00,32.35,32.37,32.33,32.33,15400.0,20.7146,20.7274,20.7018,20.7018,15400.0
2005-08-05 11:20:00,32.33,32.36,32.32,32.35,17000.0,20.7018,20.721,20.6954,20.7146,17000.0
2005-08-05 11:25:00,32.35,32.35,32.3,32.3,12200.0,20.7146,20.7146,20.6826,20.6826,12200.0
2005-08-05 11:30:00,32.29,32.3,32.27,32.27,21600.0,20.6762,20.6826,20.6634,20.6634,21600.0
2005-08-05 11:35:00,32.27,32.27,32.25,32.26,14400.0,20.6634,20.6634,20.6505,20.657,14400.0
2005-08-05 11:40:00,32.27,32.27,32.26,32.26,15800.0,20.6634,20.6634,20.657,20.657,15800.0
2005-08-05 11:45:00,32.26,32.3,32.26,32.29,17000.0,20.657,20.6826,20.657,20.6762,17000.0
2005-08-05 11:50:00,32.29,32.3,32.25,32.26,19800.0,20.6762,20.6826,20.6505,20.657,19800.0
2005-08-05 11:55:00,32.25,32.28,32.23,32.25,39200.0,20.6505,20.6698,20.6377,20.6505,39200.0
2005-08-05 12:00:00,32.24,32.29,32.23,32.28,13000.0,20.6441,20.6762,20.6377,20.6698,13000.0
2005-08-05 12:05:00,32.29,32.32,32.28,32.3,7200.0,20.6762,20.6954,20.6698,20.6826,7200.0
2005-08-05 12:10:00,32.31,32.32,32.31,32.32,9400.0,20.689,20.6954,20.689,20.6954,9400.0
2005-08-05 12:15:00,32.32,32.33,32.27,32.3,14600.0,20.6954,20.7018,20.6634,20.6826,14600.0
2005-08-05 12:20:00,32.31,32.32,32.3,32.31,15600.0,20.689,20.6954,20.6826,20.689,15600.0
2005-08-05 12:25:00,32.31,32.35,32.3,32.34,7800.0,20.689,20.7146,20.6826,20.7082,7800.0
2005-08-05 12:30:00,32.34,32.35,32.32,32.33,14000.0,20.7082,20.7146,20.6954,20.7018,14000.0
2005-08-05 12:35:00,32.33,32.33,32.31,32.31,15200.0,20.7018,20.7018,20.689,20.689,15200.0
2005-08-05 12:40:00,32.31,32.31,32.29,32.29,9400.0,20.689,20.689,20.6762,20.6762,9400.0
2005-08-05 12:45:00,32.28,32.33,32.28,32.33,17600.0,20.6698,20.7018,20.6698,20.7018,17600.0
2005-08-05 12:50:00,32.33,32.34,32.33,32.34,10600.0,20.7018,20.7082,20.7018,20.7082,10600.0
2005-08-05 12:55:00,32.34,32.34,32.33,32.33,10400.0,20.7082,20.7082,20.7018,20.7018,10400.0
2005-08-05 13:00:00,32.32,32.32,32.3,32.32,18400.0,20.6954,20.6954,20.6826,20.6954,18400.0
2005-08-05 13:05:00,32.31,32.31,32.29,32.29,13800.0,20.689,20.689,20.6762,20.6762,13800.0
2005-08-05 13:10:00,32.29,32.34,32.29,32.32,14200.0,20.6762,20.7082,20.6762,20.6954,14200.0
2005-08-05 13:15:00,32.32,32.32,32.3,32.3,15600.0,20.6954,20.6954,20.6826,20.6826,15600.0
2005-08-05 13:20:00,32.3,32.32,32.3,32.32,19400.0,20.6826,20.6954,20.6826,20.6954,19400.0
2005-08-05 13:25:00,32.32,32.35,32.32,32.35,35200.0,20.6954,20.7146,20.6954,20.7146,35200.0
2005-08-05 13:30:00,32.35,32.38,32.35,32.38,30000.0,20.7146,20.7338,20.7146,20.7338,30000.0
2005-08-05 13:35:00,32.37,32.38,32.36,32.37,15400.0,20.7274,20.7338,20.721,20.7274,15400.0
2005-08-05 13:40:00,32.36,32.36,32.34,32.34,13400.0,20.721,20.721,20.7082,20.7082,13400.0
2005-08-05 13:45:00,32.34,32.34,32.31,32.32,17400.0,20.7082,20.7082,20.689,20.6954,17400.0
2005-08-05 13:50:00,32.32,32.33,32.31,32.31,10000.0,20.6954,20.7018,20.689,20.689,10000.0
2005-08-05 13:55:00,32.32,32.32,32.31,32.31,10200.0,20.6954,20.6954,20.689,20.689,10200.0
2005-08-05 14:00:00,32.31,32.31,32.28,32.29,19600.0,20.689,20.689,20.6698,20.6762,19600.0
2005-08-05 14:05:00,32.29,32.29,32.27,32.27,13800.0,20.6762,20.6762,20.6634,20.6634,13800.0
2005-08-05 14:10:00,32.27,32.27,32.25,32.26,20200.0,20.6634,20.6634,20.6505,20.657,20200.0
2005-08-05 14:15:00,32.26,32.27,32.26,32.26,12400.0,20.657,20.6634,20.657,20.657,12400.0
2005-08-05 14:20:00,32.26,32.28,32.25,32.27,24000.0,20.657,20.6698,20.6505,20.6634,24000.0
2005-08-05 14:25:00,32.28,32.29,32.27,32.28,15400.0,20.6698,20.6762,20.6634,20.6698,15400.0
2005-08-05 14:30:00,32.27,32.34,32.27,32.34,21000.0,20.6634,20.7082,20.6634,20.7082,21000.0
2005-08-05 14:35:00,32.35,32.37,32.34,32.34,11800.0,20.7146,20.7274,20.7082,20.7082,11800.0
2005-08-05 14:40:00,32.34,32.35,32.31,32.32,17200.0,20.7082,20.7146,20.689,20.6954,17200.0
2005-08-05 14:45:00,32.3,32.32,32.3,32.3,16800.0,20.6826,20.6954,20.6826,20.6826,16800.0
2005-08-05 14:50:00,32.3,32.31,32.28,32.3,7000.0,20.6826,20.689,20.6698,20.6826,7000.0
2005-08-05 14:55:00,32.29,32.29,32.27,32.27,8400.0,20.6762,20.6762,20.6634,20.6634,8400.0
2005-08-05 15:00:00,32.27,32.29,32.27,32.29,15200.0,20.6634,20.6762,20.6634,20.6762,15200.0
2005-08-05 15:05:00,32.3,32.32,32.3,32.31,6200.0,20.6826,20.6954,20.6826,20.689,6200.0
2005-08-05 15:10:00,32.31,32.33,32.31,32.32,23000.0,20.689,20.7018,20.689,20.6954,23000.0
2005-08-05 15:15:00,32.33,32.33,32.31,32.32,2200.0,20.7018,20.7018,20.689,20.6954,2200.0
2005-08-05 15:20:00,32.32,32.34,32.32,32.34,6200.0,20.6954,20.7082,20.6954,20.7082,6200.0
2005-08-05 15:25:00,32.35,32.35,32.32,32.35,17600.0,20.7146,20.7146,20.6954,20.7146,17600.0
2005-08-05 15:30:00,32.35,32.4,32.35,32.37,11200.0,20.7146,20.7466,20.7146,20.7274,11200.0
2005-08-05 15:35:00,32.36,32.39,32.35,32.39,10800.0,20.721,20.7402,20.7146,20.7402,10800.0
2005-08-05 15:40:00,32.39,32.4,32.37,32.37,16400.0,20.7402,20.7466,20.7274,20.7274,16400.0
2005-08-05 15:45:00,32.38,32.38,32.32,32.32,11000.0,20.7338,20.7338,20.6954,20.6954,11000.0
2005-08-05 15:50:00,32.32,32.33,32.31,32.32,15400.0,20.6954,20.7018,20.689,20.6954,15400.0
2005-08-05 15:55:00,32.32,32.34,32.32,32.34,17200.0,20.6954,20.7082,20.6954,20.7082,17200.0
2005-08-08 09:30:00,32.24,32.35,32.23,32.35,31600.0,20.7948,20.8657,20.7883,20.8657,31600.0
2005-08-08 09:35:00,32.37,32.47,32.37,32.47,15400.0,20.8786,20.9431,20.8786,20.9431,15400.0
2005-08-08 09:40:00,32.44,32.47,32.4,32.42,14200.0,20.9238,20.9431,20.898,20.9109,14200.0
2005-08-08 09:45:00,32.41,32.42,32.36,32.42,8600.0,20.9044,20.9109,20.8722,20.9109,8600.0
2005-08-08 09:50:00,32.41,32.45,32.41,32.41,6600.0,20.9044,20.9302,20.9044,20.9044,6600.0
2005-08-08 09:55:00,32.4,32.4,32.35,32.35,21800.0,20.898,20.898,20.8657,20.8657,21800.0
2005-08-08 10:00:00,32.33,32.36,32.31,32.35,30800.0,20.8528,20.8722,20.8399,20.8657,30800.0
2005-08-08 10:05:00,32.35,32.35,32.27,32.27,14400.0,20.8657,20.8657,20.8141,20.8141,14400.0
2005-08-08 10:10:00,32.27,32.29,32.25,32.26,11800.0,20.8141,20.827,20.8012,20.8077,11800.0
2005-08-08 10:15:00,32.25,32.25,32.2,32.21,22000.0,20.8012,20.8012,20.769,20.7754,22000.0
2005-08-08 10:20:00,32.22,32.31,32.22,32.31,17600.0,20.7819,20.8399,20.7819,20.8399,17600.0
2005-08-08 10:25:00,32.31,32.31,32.27,32.3,6200.0,20.8399,20.8399,20.8141,20.8335,6200.0
2005-08-08 10:30:00,32.29,32.29,32.22,32.22,6200.0,20.827,20.827,20.7819,20.7819,6200.0
2005-08-08 10:35:00,32.22,32.23,32.18,32.18,12000.0,20.7819,20.7883,20.7561,20.7561,12000.0
2005-08-08 10:40:00,32.19,32.2,32.19,32.2,4000.0,20.7625,20.769,20.7625,20.769,4000.0
2005-08-08 10:45:00,32.2,32.2,32.18,32.18,6600.0,20.769,20.769,20.7561,20.7561,6600.0
2005-08-08 10:50:00,32.18,32.18,32.14,32.15,9600.0,20.7561,20.7561,20.7303,20.7367,9600.0
2005-08-08 10:55:00,32.15,32.18,32.14,32.15,4800.0,20.7367,20.7561,20.7303,20.7367,4800.0
2005-08-08 11:00:00,32.15,32.15,32.12,32.13,15000.0,20.7367,20.7367,20.7174,20.7238,15000.0
2005-08-08 11:05:00,32.14,32.18,32.14,32.16,11800.0,20.7303,20.7561,20.7303,20.7432,11800.0
2005-08-08 11:10:00,32.17,32.23,32.17,32.19,11600.0,20.7496,20.7883,20.7496,20.7625,11600.0
2005-08-08 11:15:00,32.19,32.22,32.19,32.22,4400.0,20.7625,20.7819,20.7625,20.7819,4400.0
2005-08-08 11:20:00,32.22,32.24,32.22,32.23,2000.0,20.7819,20.7948,20.7819,20.7883,2000.0
2005-08-08 11:25:00,32.22,32.24,32.2,32.23,12400.0,20.7819,20.7948,20.769,20.7883,12400.0
2005-08-08 11:30:00,32.21,32.21,32.18,32.18,3800.0,20.7754,20.7754,20.7561,20.7561,3800.0
2005-08-08 11:35:00,32.18,32.22,32.18,32.22,5800.0,20.7561,20.7819,20.7561,20.7819,5800.0
2005-08-08 11:40:00,32.22,32.22,32.17,32.17,4800.0,20.7819,20.7819,20.7496,20.7496,4800.0
2005-08-08 11:45:00,32.17,32.19,32.16,32.19,14200.0,20.7496,20.7625,20.7432,20.7625,14200.0
2005-08-08 11:50:00,32.19,32.19,32.18,32.18,5200.0,20.7625,20.7625,20.7561,20.7561,5200.0
2005-08-08 11:55:00,32.18,32.23,32.15,32.22,15800.0,20.7561,20.7883,20.7367,20.7819,15800.0
2005-08-08 12:00:00,32.22,32.24,32.22,32.23,3400.0,20.7819,20.7948,20.7819,20.7883,3400.0
2005-08-08 12:05:00,32.22,32.23,32.21,32.22,8200.0,20.7819,20.7883,20.7754,20.7819,8200.0
2005-08-08 12:10:00,32.22,32.24,32.22,32.24,6400.0,20.7819,20.7948,20.7819,20.7948,6400.0
2005-08-08 12:15:00,32.23,32.25,32.22,32.23,5000.0,20.7883,20.8012,20.7819,20.7883,5000.0
2005-08-08 12:20:00,32.24,32.24,32.18,32.18,6200.0,20.7948,20.7948,20.7561,20.7561,6200.0
2005-08-08 12:25:00,32.2,32.21,32.2,32.21,2800.0,20.769,20.7754,20.769,20.7754,2800.0
2005-08-08 12:30:00,32.22,32.22,32.17,32.19,17400.0,20.7819,20.7819,20.7496,20.7625,17400.0
2005-08-08 12:35:00,32.19,32.2,32.19,32.19,4000.0,20.7625,20.769,20.7625,20.7625,4000.0
2005-08-08 12:40:00,32.19,32.19,32.15,32.18,6000.0,20.7625,20.7625,20.7367,20.7561,6000.0
2005-08-08 12:45:00,32.17,32.2,32.17,32.2,7400.0,20.7496,20.769,20.7496,20.769,7400.0
2005-08-08 12:50:00,32.2,32.21,32.19,32.21,4600.0,20.769,20.7754,20.7625,20.7754,4600.0
2005-08-08 12:55:00,32.23,32.25,32.23,32.25,4000.0,20.7883,20.8012,20.7883,20.8012,4000.0
2005-08-08 13:00:00,32.24,32.24,32.21,32.21,4800.0,20.7948,20.7948,20.7754,20.7754,4800.0
2005-08-08 13:05:00,32.21,32.21,32.2,32.2,17400.0,20.7754,20.7754,20.769,20.769,17400.0
2005-08-08 13:10:00,32.2,32.2,32.17,32.18,30000.0,20.769,20.769,20.7496,20.7561,30000.0
2005-08-08 13:15:00,32.18,32.2,32.18,32.2,8800.0,20.7561,20.769,20.7561,20.769,8800.0
2005-08-08 13:20:00,32.23,32.23,32.18,32.2,10200.0,20.7883,20.7883,20.7561,20.769,10200.0
2005-08-08 13:25:00,32.2,32.22,32.2,32.21,3000.0,20.769,20.7819,20.769,20.7754,3000.0
2005-08-08 13:30:00,32.21,32.21,32.18,32.19,1800.0,20.7754,20.7754,20.7561,20.7625,1800.0
2005-08-08 13:35:00,32.2,32.22,32.19,32.2,3200.0,20.769,20.7819,20.7625,20.769,3200.0
2005-08-08 13:40:00,32.2,32.23,32.2,32.23,2600.0,20.769,20.7883,20.769,20.7883,2600.0
2005-08-08 13:45:00,32.23,32.23,32.22,32.23,3200.0,20.7883,20.7883,20.7819,20.7883,3200.0
2005-08-08 13:50:00,32.2,32.23,32.19,32.19,8600.0,20.769,20.7883,20.7625,20.7625,8600.0
2005-08-08 13:55:00,32.19,32.24,32.18,32.23,7400.0,20.7625,20.7948,20.7561,20.7883,7400.0
2005-08-08 14:00:00,32.24,32.24,32.21,32.21,4000.0,20.7948,20.7948,20.7754,20.7754,4000.0
2005-08-08 14:05:00,32.21,32.21,32.18,32.2,7600.0,20.7754,20.7754,20.7561,20.769,7600.0
2005-08-08 14:10:00,32.2,32.2,32.18,32.18,11600.0,20.769,20.769,20.7561,20.7561,11600.0
2005-08-08 14:15:00,32.18,32.2,32.17,32.17,5800.0,20.7561,20.769,20.7496,20.7496,5800.0
2005-08-08 14:20:00,32.18,32.19,32.17,32.17,13000.0,20.7561,20.7625,20.7496,20.7496,13000.0
2005-08-08 14:25:00,32.16,32.18,32.16,32.17,5200.0,20.7432,20.7561,20.7432,20.7496,5200.0
2005-08-08 14:30:00,32.18,32.19,32.17,32.17,14400.0,20.7561,20.7625,20.7496,20.7496,14400.0
2005-08-08 14:35:00,32.18,32.18,32.16,32.18,6600.0,20.7561,20.7561,20.7432,20.7561,6600.0
2005-08-08 14:40:00,32.17,32.18,32.16,32.17,4000.0,20.7496,20.7561,20.7432,20.7496,4000.0
2005-08-08 14:45:00,32.17,32.18,32.17,32.17,6000.0,20.7496,20.7561,20.7496,20.7496,6000.0
2005-08-08 14:50:00,32.16,32.18,32.16,32.18,3600.0,20.7432,20.7561,20.7432,20.7561,3600.0
2005-08-08 14:55:00,32.18,32.22,32.18,32.18,7800.0,20.7561,20.7819,20.7561,20.7561,7800.0
2005-08-08 15:00:00,32.18,32.19,32.17,32.18,3600.0,20.7561,20.7625,20.7496,20.7561,3600.0
2005-08-08 15:05:00,32.19,32.21,32.18,32.2,7600.0,20.7625,20.7754,20.7561,20.769,7600.0
2005-08-08 15:10:00,32.2,32.23,32.19,32.23,8400.0,20.769,20.7883,20.7625,20.7883,8400.0
2005-08-08 15:15:00,32.23,32.24,32.22,32.23,23000.0,20.7883,20.7948,20.7819,20.7883,23000.0
2005-08-08 15:20:00,32.23,32.24,32.2,32.2,8400.0,20.7883,20.7948,20.769,20.769,8400.0
2005-08-08 15:25:00,32.2,32.22,32.18,32.22,8000.0,20.769,20.7819,20.7561,20.7819,8000.0
2005-08-08 15:30:00,32.22,32.24,32.22,32.22,7400.0,20.7819,20.7948,20.7819,20.7819,7400.0
2005-08-08 15:35:00,32.22,32.23,32.21,32.21,8600.0,20.7819,20.7883,20.7754,20.7754,8600.0
2005-08-08 15:40:00,32.22,32.23,32.18,32.18,10800.0,20.7819,20.7883,20.7561,20.7561,10800.0
2005-08-08 15:45:00,32.18,32.19,32.17,32.18,7600.0,20.7561,20.7625,20.7496,20.7561,7600.0
2005-08-08 15:50:00,32.19,32.2,32.18,32.19,7400.0,20.7625,20.769,20.7561,20.7625,7400.0
2005-08-08 15:55:00,32.19,32.2,32.19,32.2,13600.0,20.7625,20.769,20.7625,20.769,13600.0
2005-08-09 09:30:00,32.33,32.33,32.3,32.3,22200.0,20.8528,20.8528,20.8335,20.8335,22200.0
2005-08-09 09:35:00,32.31,32.31,32.31,32.31,4400.0,20.8399,20.8399,20.8399,20.8399,4400.0
2005-08-09 09:40:00,32.35,32.35,32.33,32.34,5200.0,20.8657,20.8657,20.8528,20.8593,5200.0
2005-08-09 09:45:00,32.32,32.35,32.32,32.35,6600.0,20.8464,20.8657,20.8464,20.8657,6600.0
2005-08-09 09:50:00,32.35,32.35,32.35,32.35,6400.0,20.8657,20.8657,20.8657,20.8657,6400.0
2005-08-09 09:55:00,32.33,32.37,32.33,32.37,5400.0,20.8528,20.8786,20.8528,20.8786,5400.0
2005-08-09 10:00:00,32.37,32.38,32.35,32.36,13200.0,20.8786,20.8851,20.8657,20.8722,13200.0
2005-08-09 10:05:00,32.36,32.37,32.34,32.34,4200.0,20.8722,20.8786,20.8593,20.8593,4200.0
2005-08-09 10:10:00,32.31,32.32,32.31,32.31,4000.0,20.8399,20.8464,20.8399,20.8399,4000.0
2005-08-09 10:15:00,32.31,32.31,32.31,32.31,0.0,20.8399,20.8399,20.8399,20.8399,0.0
2005-08-09 10:20:00,32.32,32.34,32.32,32.34,11200.0,20.8464,20.8593,20.8464,20.8593,11200.0
2005-08-09 10:25:00,32.34,32.38,32.34,32.38,6400.0,20.8593,20.8851,20.8593,20.8851,6400.0
2005-08-09 10:30:00,32.38,32.4,32.37,32.38,13400.0,20.8851,20.898,20.8786,20.8851,13400.0
2005-08-09 10:35:00,32.38,32.38,32.35,32.37,6800.0,20.8851,20.8851,20.8657,20.8786,6800.0
2005-08-09 10:40:00,32.37,32.38,32.35,32.35,7400.0,20.8786,20.8851,20.8657,20.8657,7400.0
2005-08-09 10:45:00,32.35,32.37,32.35,32.37,15000.0,20.8657,20.8786,20.8657,20.8786,15000.0
2005-08-09 10:50:00,32.37,32.38,32.36,32.36,8400.0,20.8786,20.8851,20.8722,20.8722,8400.0
2005-08-09 10:55:00,32.36,32.38,32.35,32.38,4800.0,20.8722,20.8851,20.8657,20.8851,4800.0
2005-08-09 11:00:00,32.38,32.38,32.37,32.37,8600.0,20.8851,20.8851,20.8786,20.8786,8600.0
2005-08-09 11:05:00,32.36,32.38,32.36,32.38,8800.0,20.8722,20.8851,20.8722,20.8851,8800.0
2005-08-09 11:10:00,32.38,32.38,32.38,32.38,4600.0,20.8851,20.8851,20.8851,20.8851,4600.0
2005-08-09 11:15:00,32.38,32.38,32.38,32.38,6200.0,20.8851,20.8851,20.8851,20.8851,6200.0
2005-08-09 11:20:00,32.38,32.38,32.38,32.38,6600.0,20.8851,20.8851,20.8851,20.8851,6600.0
2005-08-09 11:25:00,32.38,32.38,32.37,32.38,8600.0,20.8851,20.8851,20.8786,20.8851,8600.0
2005-08-09 11:30:00,32.38,32.4,32.38,32.4,12000.0,20.8851,20.898,20.8851,20.898,12000.0
2005-08-09 11:35:00,32.39,32.39,32.38,32.38,3400.0,20.8915,20.8915,20.8851,20.8851,3400.0
2005-08-09 11:40:00,32.38,32.43,32.38,32.42,17000.0,20.8851,20.9173,20.8851,20.9109,17000.0
2005-08-09 11:45:00,32.42,32.44,32.41,32.42,24200.0,20.9109,20.9238,20.9044,20.9109,24200.0
2005-08-09 11:50:00,32.42,32.43,32.42,32.42,8000.0,20.9109,20.9173,20.9109,20.9109,8000.0
2005-08-09 11:55:00,32.42,32.42,32.41,32.41,11200.0,20.9109,20.9109,20.9044,20.9044,11200.0
2005-08-09 12:00:00,32.4,32.4,32.4,32.4,6400.0,20.898,20.898,20.898,20.898,6400.0
2005-08-09 12:05:00,32.4,32.4,32.4,32.4,3400.0,20.898,20.898,20.898,20.898,3400.0
2005-08-09 12:10:00,32.39,32.39,32.38,32.38,10000.0,20.8915,20.8915,20.8851,20.8851,10000.0
2005-08-09 12:15:00,32.38,32.38,32.38,32.38,3600.0,20.8851,20.8851,20.8851,20.8851,3600.0
2005-08-09 12:20:00,32.37,32.38,32.37,32.38,1400.0,20.8786,20.8851,20.8786,20.8851,1400.0
2005-08-09 12:25:00,32.38,32.38,32.37,32.38,4800.0,20.8851,20.8851,20.8786,20.8851,4800.0
2005-08-09 12:30:00,32.38,32.38,32.37,32.37,4400.0,20.8851,20.8851,20.8786,20.8786,4400.0
2005-08-09 12:35:00,32.37,32.37,32.36,32.37,10000.0,20.8786,20.8786,20.8722,20.8786,10000.0
2005-08-09 12:40:00,32.38,32.38,32.37,32.37,4400.0,20.8851,20.8851,20.8786,20.8786,4400.0
2005-08-09 12:45:00,32.38,32.38,32.37,32.37,2000.0,20.8851,20.8851,20.8786,20.8786,2000.0
2005-08-09 12:50:00,32.37,32.38,32.37,32.38,3400.0,20.8786,20.8851,20.8786,20.8851,3400.0
2005-08-09 12:55:00,32.38,32.38,32.37,32.37,8800.0,20.8851,20.8851,20.8786,20.8786,8800.0
2005-08-09 13:00:00,32.37,32.38,32.37,32.37,3400.0,20.8786,20.8851,20.8786,20.8786,3400.0
2005-08-09 13:05:00,32.37,32.38,32.35,32.38,12200.0,20.8786,20.8851,20.8657,20.8851,12200.0
2005-08-09 13:10:00,32.38,32.38,32.34,32.34,8200.0,20.8851,20.8851,20.8593,20.8593,8200.0
2005-08-09 13:15:00,32.34,32.35,32.34,32.34,3000.0,20.8593,20.8657,20.8593,20.8593,3000.0
2005-08-09 13:20:00,32.34,32.38,32.34,32.37,11200.0,20.8593,20.8851,20.8593,20.8786,11200.0
2005-08-09 13:25:00,32.37,32.37,32.35,32.35,2800.0,20.8786,20.8786,20.8657,20.8657,2800.0
2005-08-09 13:30:00,32.35,32.36,32.35,32.35,4800.0,20.8657,20.8722,20.8657,20.8657,4800.0
2005-08-09 13:35:00,32.36,32.36,32.35,32.35,6200.0,20.8722,20.8722,20.8657,20.8657,6200.0
2005-08-09 13:40:00,32.35,32.38,32.35,32.36,52400.0,20.8657,20.8851,20.8657,20.8722,52400.0
2005-08-09 13:45:00,32.35,32.38,32.35,32.36,4600.0,20.8657,20.8851,20.8657,20.8722,4600.0
2005-08-09 13:50:00,32.37,32.37,32.35,32.35,2800.0,20.8786,20.8786,20.8657,20.8657,2800.0
2005-08-09 13:55:00,32.35,32.36,32.35,32.36,10800.0,20.8657,20.8722,20.8657,20.8722,10800.0
2005-08-09 14:00:00,32.36,32.36,32.35,32.35,1600.0,20.8722,20.8722,20.8657,20.8657,1600.0
2005-08-09 14:05:00,32.35,32.35,32.35,32.35,2600.0,20.8657,20.8657,20.8657,20.8657,2600.0
2005-08-09 14:10:00,32.35,32.38,32.35,32.37,7600.0,20.8657,20.8851,20.8657,20.8786,7600.0
2005-08-09 14:15:00,32.36,32.38,32.35,32.35,25000.0,20.8722,20.8851,20.8657,20.8657,25000.0
2005-08-09 14:20:00,32.38,32.38,32.32,32.34,14400.0,20.8851,20.8851,20.8464,20.8593,14400.0
2005-08-09 14:25:00,32.35,32.37,32.35,32.35,7000.0,20.8657,20.8786,20.8657,20.8657,7000.0
2005-08-09 14:30:00,32.37,32.37,32.35,32.36,16200.0,20.8786,20.8786,20.8657,20.8722,16200.0
2005-08-09 14:35:00,32.37,32.37,32.35,32.35,4400.0,20.8786,20.8786,20.8657,20.8657,4400.0
2005-08-09 14:40:00,32.35,32.37,32.34,32.35,13200.0,20.8657,20.8786,20.8593,20.8657,13200.0
2005-08-09 14:45:00,32.35,32.35,32.34,32.34,28000.0,20.8657,20.8657,20.8593,20.8593,28000.0
2005-08-09 14:50:00,32.34,32.35,32.33,32.35,10800.0,20.8593,20.8657,20.8528,20.8657,10800.0
2005-08-09 14:55:00,32.35,32.35,32.33,32.34,14400.0,20.8657,20.8657,20.8528,20.8593,14400.0
2005-08-09 15:00:00,32.33,32.33,32.32,32.32,7400.0,20.8528,20.8528,20.8464,20.8464,7400.0
2005-08-09 15:05:00,32.32,32.33,32.32,32.32,9600.0,20.8464,20.8528,20.8464,20.8464,9600.0
2005-08-09 15:10:00,32.32,32.32,32.29,32.29,6600.0,20.8464,20.8464,20.827,20.827,6600.0
2005-08-09 15:15:00,32.29,32.33,32.27,32.28,18000.0,20.827,20.8528,20.8141,20.8206,18000.0
2005-08-09 15:20:00,32.27,32.29,32.27,32.27,5600.0,20.8141,20.827,20.8141,20.8141,5600.0
2005-08-09 15:25:00,32.27,32.27,32.25,32.25,12400.0,20.8141,20.8141,20.8012,20.8012,12400.0
2005-08-09 15:30:00,32.24,32.26,32.23,32.24,21200.0,20.7948,20.8077,20.7883,20.7948,21200.0
2005-08-09 15:35:00,32.24,32.29,32.24,32.29,7400.0,20.7948,20.827,20.7948,20.827,7400.0
2005-08-09 15:40:00,32.29,32.31,32.29,32.31,18800.0,20.827,20.8399,20.827,20.8399,18800.0
2005-08-09 15:45:00,32.31,32.34,32.29,32.33,24400.0,20.8399,20.8593,20.827,20.8528,24400.0
2005-08-09 15:50:00,32.34,32.35,32.34,32.34,16800.0,20.8593,20.8657,20.8593,20.8593,16800.0
2005-08-09 15:55:00,32.35,32.35,32.34,32.35,32800.0,20.8657,20.8657,20.8593,20.8657,32800.0
2005-08-10 09:30:00,32.43,32.51,32.43,32.48,36600.0,20.9173,20.9689,20.9173,20.9496,36600.0
2005-08-10 09:35:00,32.49,32.57,32.49,32.5,25800.0,20.956,21.0076,20.956,20.9625,25800.0
2005-08-10 09:40:00,32.5,32.51,32.38,32.4,16000.0,20.9625,20.9689,20.8851,20.898,16000.0
2005-08-10 09:45:00,32.4,32.48,32.4,32.44,13600.0,20.898,20.9496,20.898,20.9238,13600.0
2005-08-10 09:50:00,32.46,32.47,32.42,32.44,13400.0,20.9367,20.9431,20.9109,20.9238,13400.0
2005-08-10 09:55:00,32.44,32.49,32.43,32.49,23200.0,20.9238,20.956,20.9173,20.956,23200.0
2005-08-10 10:00:00,32.49,32.49,32.46,32.47,19600.0,20.956,20.956,20.9367,20.9431,19600.0
2005-08-10 10:05:00,32.49,32.49,32.47,32.48,9600.0,20.956,20.956,20.9431,20.9496,9600.0
2005-08-10 10:10:00,32.48,32.5,32.48,32.49,13600.0,20.9496,20.9625,20.9496,20.956,13600.0
2005-08-10 10:15:00,32.49,32.51,32.49,32.49,24000.0,20.956,20.9689,20.956,20.956,24000.0
2005-08-10 10:20:00,32.48,32.49,32.48,32.48,8200.0,20.9496,20.956,20.9496,20.9496,8200.0
2005-08-10 10:25:00,32.47,32.48,32.45,32.45,9800.0,20.9431,20.9496,20.9302,20.9302,9800.0
2005-08-10 10:30:00,32.46,32.49,32.46,32.49,25600.0,20.9367,20.956,20.9367,20.956,25600.0
2005-08-10 10:35:00,32.49,32.49,32.45,32.45,23200.0,20.956,20.956,20.9302,20.9302,23200.0
2005-08-10 10:40:00,32.47,32.48,32.45,32.45,9200.0,20.9431,20.9496,20.9302,20.9302,9200.0
2005-08-10 10:45:00,32.46,32.5,32.45,32.5,39800.0,20.9367,20.9625,20.9302,20.9625,39800.0
2005-08-10 10:50:00,32.5,32.55,32.5,32.51,17400.0,20.9625,20.9947,20.9625,20.9689,17400.0
2005-08-10 10:55:00,32.52,32.52,32.51,32.51,18800.0,20.9754,20.9754,20.9689,20.9689,18800.0
2005-08-10 11:00:00,32.51,32.52,32.5,32.5,13800.0,20.9689,20.9754,20.9625,20.9625,13800.0
2005-08-10 11:05:00,32.49,32.52,32.49,32.52,10400.0,20.956,20.9754,20.956,20.9754,10400.0
2005-08-10 11:10:00,32.52,32.52,32.52,32.52,20800.0,20.9754,20.9754,20.9754,20.9754,20800.0
2005-08-10 11:15:00,32.52,32.52,32.52,32.52,16200.0,20.9754,20.9754,20.9754,20.9754,16200.0
2005-08-10 11:20:00,32.52,32.52,32.52,32.52,21400.0,20.9754,20.9754,20.9754,20.9754,21400.0
2005-08-10 11:25:00,32.52,32.52,32.51,32.52,9800.0,20.9754,20.9754,20.9689,20.9754,9800.0
2005-08-10 11:30:00,32.52,32.52,32.51,32.52,20000.0,20.9754,20.9754,20.9689,20.9754,20000.0
2005-08-10 11:35:00,32.52,32.52,32.52,32.52,8000.0,20.9754,20.9754,20.9754,20.9754,8000.0
2005-08-10 11:40:00,32.52,32.52,32.5,32.5,24200.0,20.9754,20.9754,20.9625,20.9625,24200.0
2005-08-10 11:45:00,32.49,32.5,32.48,32.49,13200.0,20.956,20.9625,20.9496,20.956,13200.0
2005-08-10 11:50:00,32.49,32.5,32.47,32.49,13800.0,20.956,20.9625,20.9431,20.956,13800.0
2005-08-10 11:55:00,32.49,32.5,32.47,32.49,11800.0,20.956,20.9625,20.9431,20.956,11800.0
2005-08-10 12:00:00,32.49,32.49,32.48,32.48,6000.0,20.956,20.956,20.9496,20.9496,6000.0
2005-08-10 12:05:00,32.48,32.48,32.46,32.47,3200.0,20.9496,20.9496,20.9367,20.9431,3200.0
2005-08-10 12:10:00,32.46,32.46,32.45,32.45,7600.0,20.9367,20.9367,20.9302,20.9302,7600.0
2005-08-10 12:15:00,32.45,32.46,32.44,32.46,6400.0,20.9302,20.9367,20.9238,20.9367,6400.0
2005-08-10 12:20:00,32.46,32.48,32.46,32.47,5600.0,20.9367,20.9496,20.9367,20.9431,5600.0
2005-08-10 12:25:00,32.47,32.49,32.47,32.49,5800.0,20.9431,20.956,20.9431,20.956,5800.0
2005-08-10 12:30:00,32.49,32.5,32.48,32.48,10600.0,20.956,20.9625,20.9496,20.9496,10600.0
2005-08-10 12:35:00,32.48,32.49,32.48,32.49,54400.0,20.9496,20.956,20.9496,20.956,54400.0
2005-08-10 12:40:00,32.49,32.49,32.48,32.48,20200.0,20.956,20.956,20.9496,20.9496,20200.0
2005-08-10 12:45:00,32.48,32.51,32.47,32.51,25200.0,20.9496,20.9689,20.9431,20.9689,25200.0
2005-08-10 12:50:00,32.51,32.52,32.49,32.52,11600.0,20.9689,20.9754,20.956,20.9754,11600.0
2005-08-10 12:55:00,32.52,32.52,32.49,32.5,16000.0,20.9754,20.9754,20.956,20.9625,16000.0
2005-08-10 13:00:00,32.5,32.54,32.5,32.54,9600.0,20.9625,20.9883,20.9625,20.9883,9600.0
2005-08-10 13:05:00,32.54,32.57,32.54,32.57,16400.0,20.9883,21.0076,20.9883,21.0076,16400.0
2005-08-10 13:10:00,32.57,32.57,32.54,32.56,17600.0,21.0076,21.0076,20.9883,21.0012,17600.0
2005-08-10 13:15:00,32.55,32.57,32.54,32.57,17400.0,20.9947,21.0076,20.9883,21.0076,17400.0
2005-08-10 13:20:00,32.57,32.57,32.52,32.55,4000.0,21.0076,21.0076,20.9754,20.9947,4000.0
2005-08-10 13:25:00,32.55,32.56,32.49,32.56,10400.0,20.9947,21.0012,20.956,21.0012,10400.0
2005-08-10 13:30:00,32.56,32.56,32.52,32.54,32800.0,21.0012,21.0012,20.9754,20.9883,32800.0
2005-08-10 13:35:00,32.52,32.55,32.52,32.53,26600.0,20.9754,20.9947,20.9754,20.9818,26600.0
2005-08-10 13:40:00,32.52,32.52,32.5,32.52,5000.0,20.9754,20.9754,20.9625,20.9754,5000.0
2005-08-10 13:45:00,32.51,32.52,32.51,32.52,10600.0,20.9689,20.9754,20.9689,20.9754,10600.0
2005-08-10 13:50:00,32.52,32.54,32.5,32.54,50200.0,20.9754,20.9883,20.9625,20.9883,50200.0
2005-08-10 13:55:00,32.52,32.52,32.5,32.51,16400.0,20.9754,20.9754,20.9625,20.9689,16400.0
2005-08-10 14:00:00,32.5,32.51,32.49,32.49,26600.0,20.9625,20.9689,20.956,20.956,26600.0
2005-08-10 14:05:00,32.49,32.5,32.48,32.48,40400.0,20.956,20.9625,20.9496,20.9496,40400.0
2005-08-10 14:10:00,32.48,32.49,32.48,32.48,25400.0,20.9496,20.956,20.9496,20.9496,25400.0
2005-08-10 14:15:00,32.48,32.49,32.47,32.49,15800.0,20.9496,20.956,20.9431,20.956,15800.0
2005-08-10 14:20:00,32.49,32.5,32.49,32.49,18400.0,20.956,20.9625,20.956,20.956,18400.0
2005-08-10 14:25:00,32.5,32.52,32.49,32.51,56800.0,20.9625,20.9754,20.956,20.9689,56800.0
2005-08-10 14:30:00,32.51,32.51,32.45,32.45,12000.0,20.9689,20.9689,20.9302,20.9302,12000.0
2005-08-10 14:35:00,32.45,32.46,32.44,32.46,11800.0,20.9302,20.9367,20.9238,20.9367,11800.0
2005-08-10 14:40:00,32.46,32.47,32.43,32.46,15000.0,20.9367,20.9431,20.9173,20.9367,15000.0
2005-08-10 14:45:00,32.46,32.47,32.43,32.43,9800.0,20.9367,20.9431,20.9173,20.9173,9800.0
2005-08-10 14:50:00,32.42,32.43,32.42,32.43,6600.0,20.9109,20.9173,20.9109,20.9173,6600.0
2005-08-10 14:55:00,32.43,32.43,32.39,32.42,12400.0,20.9173,20.9173,20.8915,20.9109,12400.0
2005-08-10 15:00:00,32.41,32.41,32.35,32.35,18200.0,20.9044,20.9044,20.8657,20.8657,18200.0
2005-08-10 15:05:00,32.35,32.35,32.32,32.32,15000.0,20.8657,20.8657,20.8464,20.8464,15000.0
2005-08-10 15:10:00,32.31,32.32,32.25,32.27,12400.0,20.8399,20.8464,20.8012,20.8141,12400.0
2005-08-10 15:15:00,32.27,32.27,32.22,32.25,15200.0,20.8141,20.8141,20.7819,20.8012,15200.0
2005-08-10 15:20:00,32.24,32.24,32.21,32.21,15400.0,20.7948,20.7948,20.7754,20.7754,15400.0
2005-08-10 15:25:00,32.21,32.24,32.16,32.21,26800.0,20.7754,20.7948,20.7432,20.7754,26800.0
2005-08-10 15:30:00,32.21,32.24,32.2,32.23,11200.0,20.7754,20.7948,20.769,20.7883,11200.0
2005-08-10 15:35:00,32.25,32.25,32.19,32.22,10800.0,20.8012,20.8012,20.7625,20.7819,10800.0
2005-08-10 15:40:00,32.21,32.23,32.2,32.2,15800.0,20.7754,20.7883,20.769,20.769,15800.0
2005-08-10 15:45:00,32.21,32.26,32.21,32.25,27200.0,20.7754,20.8077,20.7754,20.8012,27200.0
2005-08-10 15:50:00,32.25,32.28,32.24,32.27,24400.0,20.8012,20.8206,20.7948,20.8141,24400.0
2005-08-10 15:55:00,32.26,32.28,32.26,32.28,27800.0,20.8077,20.8206,20.8077,20.8206,27800.0
2005-08-11 09:30:00,32.35,32.43,32.33,32.43,20000.0,20.8657,20.9173,20.8528,20.9173,20000.0
2005-08-11 09:35:00,32.43,32.48,32.35,32.38,61600.0,20.9173,20.9496,20.8657,20.8851,61600.0
2005-08-11 09:40:00,32.38,32.45,32.38,32.45,16000.0,20.8851,20.9302,20.8851,20.9302,16000.0
2005-08-11 09:45:00,32.46,32.55,32.46,32.55,14600.0,20.9367,20.9947,20.9367,20.9947,14600.0
2005-08-11 09:50:00,32.52,32.62,32.52,32.6,39800.0,20.9754,21.0399,20.9754,21.027,39800.0
2005-08-11 09:55:00,32.6,32.67,32.6,32.67,34800.0,21.027,21.0721,21.027,21.0721,34800.0
2005-08-11 10:00:00,32.67,32.71,32.66,32.69,33800.0,21.0721,21.0979,21.0657,21.085,33800.0
2005-08-11 10:05:00,32.7,32.7,32.62,32.7,14000.0,21.0915,21.0915,21.0399,21.0915,14000.0
2005-08-11 10:10:00,32.7,32.78,32.7,32.78,28000.0,21.0915,21.1431,21.0915,21.1431,28000.0
2005-08-11 10:15:00,32.79,32.8,32.77,32.79,14800.0,21.1495,21.156,21.1366,21.1495,14800.0
2005-08-11 10:20:00,32.78,32.82,32.74,32.79,18400.0,21.1431,21.1689,21.1173,21.1495,18400.0
2005-08-11 10:25:00,32.8,32.83,32.79,32.82,6400.0,21.156,21.1753,21.1495,21.1689,6400.0
2005-08-11 10:30:00,32.82,32.82,32.76,32.76,13600.0,21.1689,21.1689,21.1302,21.1302,13600.0
2005-08-11 10:35:00,32.76,32.76,32.74,32.74,18000.0,21.1302,21.1302,21.1173,21.1173,18000.0
2005-08-11 10:40:00,32.74,32.74,32.71,32.72,8200.0,21.1173,21.1173,21.0979,21.1044,8200.0
2005-08-11 10:45:00,32.73,32.74,32.73,32.74,13600.0,21.1108,21.1173,21.1108,21.1173,13600.0
2005-08-11 10:50:00,32.74,32.77,32.73,32.73,13800.0,21.1173,21.1366,21.1108,21.1108,13800.0
2005-08-11 10:55:00,32.73,32.75,32.72,32.73,8600.0,21.1108,21.1237,21.1044,21.1108,8600.0
2005-08-11 11:00:00,32.75,32.76,32.74,32.75,10000.0,21.1237,21.1302,21.1173,21.1237,10000.0
2005-08-11 11:05:00,32.75,32.75,32.68,32.73,8600.0,21.1237,21.1237,21.0786,21.1108,8600.0
2005-08-11 11:10:00,32.73,32.73,32.67,32.71,12000.0,21.1108,21.1108,21.0721,21.0979,12000.0
2005-08-11 11:15:00,32.71,32.72,32.67,32.68,16600.0,21.0979,21.1044,21.0721,21.0786,16600.0
2005-08-11 11:20:00,32.68,32.7,32.66,32.66,12600.0,21.0786,21.0915,21.0657,21.0657,12600.0
2005-08-11 11:25:00,32.65,32.69,32.64,32.66,7200.0,21.0592,21.085,21.0528,21.0657,7200.0
2005-08-11 11:30:00,32.66,32.66,32.63,32.63,8400.0,21.0657,21.0657,21.0463,21.0463,8400.0
2005-08-11 11:35:00,32.62,32.63,32.6,32.62,6400.0,21.0399,21.0463,21.027,21.0399,6400.0
2005-08-11 11:40:00,32.62,32.65,32.62,32.65,3400.0,21.0399,21.0592,21.0399,21.0592,3400.0
2005-08-11 11:45:00,32.66,32.69,32.65,32.65,11400.0,21.0657,21.085,21.0592,21.0592,11400.0
2005-08-11 11:50:00,32.66,32.69,32.66,32.68,3400.0,21.0657,21.085,21.0657,21.0786,3400.0
2005-08-11 11:55:00,32.66,32.66,32.63,32.63,6400.0,21.0657,21.0657,21.0463,21.0463,6400.0
2005-08-11 12:00:00,32.63,32.63,32.6,32.62,7400.0,21.0463,21.0463,21.027,21.0399,7400.0
2005-08-11 12:05:00,32.62,32.62,32.62,32.62,4000.0,21.0399,21.0399,21.0399,21.0399,4000.0
2005-08-11 12:10:00,32.62,32.62,32.61,32.62,2000.0,21.0399,21.0399,21.0334,21.0399,2000.0
2005-08-11 12:15:00,32.61,32.63,32.54,32.54,10200.0,21.0334,21.0463,20.9883,20.9883,10200.0
2005-08-11 12:20:00,32.54,32.55,32.54,32.55,3200.0,20.9883,20.9947,20.9883,20.9947,3200.0
2005-08-11 12:25:00,32.53,32.53,32.5,32.51,5000.0,20.9818,20.9818,20.9625,20.9689,5000.0
2005-08-11 12:30:00,32.51,32.52,32.5,32.5,7800.0,20.9689,20.9754,20.9625,20.9625,7800.0
2005-08-11 12:35:00,32.51,32.51,32.5,32.51,2000.0,20.9689,20.9689,20.9625,20.9689,2000.0
2005-08-11 12:40:00,32.52,32.53,32.51,32.52,3600.0,20.9754,20.9818,20.9689,20.9754,3600.0
2005-08-11 12:45:00,32.52,32.54,32.51,32.52,9800.0,20.9754,20.9883,20.9689,20.9754,9800.0
2005-08-11 12:50:00,32.52,32.52,32.5,32.5,5600.0,20.9754,20.9754,20.9625,20.9625,5600.0
2005-08-11 12:55:00,32.51,32.58,32.51,32.52,12600.0,20.9689,21.0141,20.9689,20.9754,12600.0
2005-08-11 13:00:00,32.52,32.58,32.52,32.57,8600.0,20.9754,21.0141,20.9754,21.0076,8600.0
2005-08-11 13:05:00,32.57,32.6,32.55,32.6,4000.0,21.0076,21.027,20.9947,21.027,4000.0
2005-08-11 13:10:00,32.61,32.61,32.58,32.58,5200.0,21.0334,21.0334,21.0141,21.0141,5200.0
2005-08-11 13:15:00,32.58,32.59,32.57,32.59,21000.0,21.0141,21.0205,21.0076,21.0205,21000.0
2005-08-11 13:20:00,32.6,32.64,32.6,32.63,8400.0,21.027,21.0528,21.027,21.0463,8400.0
2005-08-11 13:25:00,32.63,32.66,32.63,32.64,13000.0,21.0463,21.0657,21.0463,21.0528,13000.0
2005-08-11 13:30:00,32.65,32.65,32.62,32.62,6200.0,21.0592,21.0592,21.0399,21.0399,6200.0
2005-08-11 13:35:00,32.63,32.65,32.62,32.63,10600.0,21.0463,21.0592,21.0399,21.0463,10600.0
2005-08-11 13:40:00,32.63,32.63,32.61,32.62,11400.0,21.0463,21.0463,21.0334,21.0399,11400.0
2005-08-11 13:45:00,32.62,32.63,32.6,32.61,9200.0,21.0399,21.0463,21.027,21.0334,9200.0
2005-08-11 13:50:00,32.6,32.62,32.59,32.61,24600.0,21.027,21.0399,21.0205,21.0334,24600.0
2005-08-11 13:55:00,32.61,32.63,32.61,32.61,11400.0,21.0334,21.0463,21.0334,21.0334,11400.0
2005-08-11 14:00:00,32.61,32.61,32.6,32.61,12600.0,21.0334,21.0334,21.027,21.0334,12600.0
2005-08-11 14:05:00,32.61,32.62,32.6,32.62,16200.0,21.0334,21.0399,21.027,21.0399,16200.0
2005-08-11 14:10:00,32.61,32.61,32.57,32.57,26600.0,21.0334,21.0334,21.0076,21.0076,26600.0
2005-08-11 14:15:00,32.57,32.58,32.54,32.56,26000.0,21.0076,21.0141,20.9883,21.0012,26000.0
2005-08-11 14:20:00,32.56,32.57,32.53,32.55,23000.0,21.0012,21.0076,20.9818,20.9947,23000.0
2005-08-11 14:25:00,32.55,32.59,32.54,32.59,41600.0,20.9947,21.0205,20.9883,21.0205,41600.0
2005-08-11 14:30:00,32.59,32.63,32.59,32.6,25200.0,21.0205,21.0463,21.0205,21.027,25200.0
2005-08-11 14:35:00,32.6,32.62,32.59,32.62,13600.0,21.027,21.0399,21.0205,21.0399,13600.0
2005-08-11 14:40:00,32.6,32.65,32.6,32.64,5800.0,21.027,21.0592,21.027,21.0528,5800.0
2005-08-11 14:45:00,32.65,32.67,32.61,32.65,19800.0,21.0592,21.0721,21.0334,21.0592,19800.0
2005-08-11 14:50:00,32.65,32.67,32.65,32.67,7400.0,21.0592,21.0721,21.0592,21.0721,7400.0
2005-08-11 14:55:00,32.66,32.67,32.63,32.67,12000.0,21.0657,21.0721,21.0463,21.0721,12000.0
2005-08-11 15:00:00,32.67,32.68,32.63,32.63,5200.0,21.0721,21.0786,21.0463,21.0463,5200.0
2005-08-11 15:05:00,32.63,32.63,32.62,32.63,81600.0,21.0463,21.0463,21.0399,21.0463,81600.0
2005-08-11 15:10:00,32.63,32.65,32.6,32.64,12400.0,21.0463,21.0592,21.027,21.0528,12400.0
2005-08-11 15:15:00,32.63,32.72,32.63,32.72,14000.0,21.0463,21.1044,21.0463,21.1044,14000.0
2005-08-11 15:20:00,32.73,32.73,32.67,32.68,17200.0,21.1108,21.1108,21.0721,21.0786,17200.0
2005-08-11 15:25:00,32.66,32.7,32.64,32.69,11200.0,21.0657,21.0915,21.0528,21.085,11200.0
2005-08-11 15:30:00,32.68,32.73,32.67,32.72,21200.0,21.0786,21.1108,21.0721,21.1044,21200.0
2005-08-11 15:35:00,32.72,32.79,32.72,32.77,28000.0,21.1044,21.1495,21.1044,21.1366,28000.0
2005-08-11 15:40:00,32.77,32.77,32.68,32.69,26200.0,21.1366,21.1366,21.0786,21.085,26200.0
2005-08-11 15:45:00,32.7,32.77,32.7,32.74,29200.0,21.0915,21.1366,21.0915,21.1173,29200.0
2005-08-11 15:50:00,32.74,32.77,32.74,32.76,26800.0,21.1173,21.1366,21.1173,21.1302,26800.0
2005-08-11 15:55:00,32.76,32.79,32.76,32.79,36600.0,21.1302,21.1495,21.1302,21.1495,36600.0
2005-08-12 09:30:00,32.7,32.7,32.63,32.67,37800.0,21.0915,21.0915,21.0463,21.0721,37800.0
2005-08-12 09:35:00,32.67,32.71,32.62,32.71,20200.0,21.0721,21.0979,21.0399,21.0979,20200.0
2005-08-12 09:40:00,32.7,32.75,32.7,32.72,26200.0,21.0915,21.1237,21.0915,21.1044,26200.0
2005-08-12 09:45:00,32.69,32.69,32.62,32.62,7800.0,21.085,21.085,21.0399,21.0399,7800.0
2005-08-12 09:50:00,32.62,32.62,32.57,32.62,25000.0,21.0399,21.0399,21.0076,21.0399,25000.0
2005-08-12 09:55:00,32.58,32.6,32.53,32.58,14200.0,21.0141,21.027,20.9818,21.0141,14200.0
2005-08-12 10:00:00,32.58,32.6,32.54,32.55,12800.0,21.0141,21.027,20.9883,20.9947,12800.0
2005-08-12 10:05:00,32.57,32.58,32.51,32.56,12600.0,21.0076,21.0141,20.9689,21.0012,12600.0
2005-08-12 10:10:00,32.56,32.58,32.55,32.56,10400.0,21.0012,21.0141,20.9947,21.0012,10400.0
2005-08-12 10:15:00,32.56,32.56,32.17,32.51,34400.0,21.0012,21.0012,20.7496,20.9689,34400.0
2005-08-12 10:20:00,32.51,32.51,32.47,32.47,7200.0,20.9689,20.9689,20.9431,20.9431,7200.0
2005-08-12 10:25:00,32.46,32.46,32.4,32.45,33200.0,20.9367,20.9367,20.898,20.9302,33200.0
2005-08-12 10:30:00,32.45,32.45,32.42,32.45,13000.0,20.9302,20.9302,20.9109,20.9302,13000.0
2005-08-12 10:35:00,32.45,32.51,32.43,32.51,14200.0,20.9302,20.9689,20.9173,20.9689,14200.0
2005-08-12 10:40:00,32.51,32.55,32.51,32.54,17400.0,20.9689,20.9947,20.9689,20.9883,17400.0
2005-08-12 10:45:00,32.54,32.55,32.52,32.53,19200.0,20.9883,20.9947,20.9754,20.9818,19200.0
2005-08-12 10:50:00,32.52,32.52,32.48,32.49,17800.0,20.9754,20.9754,20.9496,20.956,17800.0
2005-08-12 10:55:00,32.48,32.5,32.48,32.49,17200.0,20.9496,20.9625,20.9496,20.956,17200.0
2005-08-12 11:00:00,32.49,32.57,32.49,32.57,13400.0,20.956,21.0076,20.956,21.0076,13400.0
2005-08-12 11:05:00,32.57,32.6,32.49,32.49,14400.0,21.0076,21.027,20.956,20.956,14400.0
2005-08-12 11:10:00,32.49,32.49,32.45,32.45,3000.0,20.956,20.956,20.9302,20.9302,3000.0
2005-08-12 11:15:00,32.45,32.46,32.42,32.43,8800.0,20.9302,20.9367,20.9109,20.9173,8800.0
2005-08-12 11:20:00,32.43,32.43,32.41,32.43,2800.0,20.9173,20.9173,20.9044,20.9173,2800.0
2005-08-12 11:25:00,32.41,32.42,32.38,32.38,13000.0,20.9044,20.9109,20.8851,20.8851,13000.0
2005-08-12 11:30:00,32.38,32.38,32.35,32.38,5600.0,20.8851,20.8851,20.8657,20.8851,5600.0
2005-08-12 11:35:00,32.35,32.38,32.35,32.37,9400.0,20.8657,20.8851,20.8657,20.8786,9400.0
2005-08-12 11:40:00,32.36,32.36,32.3,32.3,7000.0,20.8722,20.8722,20.8335,20.8335,7000.0
2005-08-12 11:45:00,32.31,32.31,32.26,32.28,8400.0,20.8399,20.8399,20.8077,20.8206,8400.0
2005-08-12 11:50:00,32.28,32.28,32.16,32.17,32800.0,20.8206,20.8206,20.7432,20.7496,32800.0
2005-08-12 11:55:00,32.17,32.18,32.13,32.15,18600.0,20.7496,20.7561,20.7238,20.7367,18600.0
2005-08-12 12:00:00,32.15,32.19,32.14,32.15,22200.0,20.7367,20.7625,20.7303,20.7367,22200.0
2005-08-12 12:05:00,32.15,32.19,32.15,32.17,11200.0,20.7367,20.7625,20.7367,20.7496,11200.0
2005-08-12 12:10:00,32.15,32.21,32.15,32.19,16400.0,20.7367,20.7754,20.7367,20.7625,16400.0
2005-08-12 12:15:00,32.2,32.2,32.17,32.19,9800.0,20.769,20.769,20.7496,20.7625,9800.0
2005-08-12 12:20:00,32.19,32.21,32.18,32.21,29200.0,20.7625,20.7754,20.7561,20.7754,29200.0
2005-08-12 12:25:00,32.2,32.2,32.15,32.15,12800.0,20.769,20.769,20.7367,20.7367,12800.0
2005-08-12 12:30:00,32.15,32.17,32.14,32.17,19800.0,20.7367,20.7496,20.7303,20.7496,19800.0
2005-08-12 12:35:00,32.17,32.18,32.15,32.16,7800.0,20.7496,20.7561,20.7367,20.7432,7800.0
2005-08-12 12:40:00,32.16,32.16,32.13,32.13,18800.0,20.7432,20.7432,20.7238,20.7238,18800.0
2005-08-12 12:45:00,32.13,32.17,32.13,32.13,12000.0,20.7238,20.7496,20.7238,20.7238,12000.0
2005-08-12 12:50:00,32.13,32.14,32.12,32.13,14200.0,20.7238,20.7303,20.7174,20.7238,14200.0
2005-08-12 12:55:00,32.13,32.19,32.13,32.19,7800.0,20.7238,20.7625,20.7238,20.7625,7800.0
2005-08-12 13:00:00,32.19,32.22,32.18,32.19,9400.0,20.7625,20.7819,20.7561,20.7625,9400.0
2005-08-12 13:05:00,32.19,32.23,32.18,32.23,6800.0,20.7625,20.7883,20.7561,20.7883,6800.0
2005-08-12 13:10:00,32.23,32.24,32.22,32.24,9200.0,20.7883,20.7948,20.7819,20.7948,9200.0
2005-08-12 13:15:00,32.24,32.3,32.24,32.27,9200.0,20.7948,20.8335,20.7948,20.8141,9200.0
2005-08-12 13:20:00,32.27,32.27,32.25,32.25,3000.0,20.8141,20.8141,20.8012,20.8012,3000.0
2005-08-12 13:25:00,32.24,32.25,32.23,32.24,4200.0,20.7948,20.8012,20.7883,20.7948,4200.0
2005-08-12 13:30:00,32.24,32.24,32.23,32.23,10000.0,20.7948,20.7948,20.7883,20.7883,10000.0
2005-08-12 13:35:00,32.24,32.26,32.24,32.25,13800.0,20.7948,20.8077,20.7948,20.8012,13800.0
2005-08-12 13:40:00,32.25,32.26,32.23,32.24,21600.0,20.8012,20.8077,20.7883,20.7948,21600.0
2005-08-12 13:45:00,32.24,32.24,32.23,32.24,5600.0,20.7948,20.7948,20.7883,20.7948,5600.0
2005-08-12 13:50:00,32.23,32.25,32.23,32.24,9200.0,20.7883,20.8012,20.7883,20.7948,9200.0
2005-08-12 13:55:00,32.24,32.25,32.23,32.23,6200.0,20.7948,20.8012,20.7883,20.7883,6200.0
2005-08-12 14:00:00,32.23,32.3,32.22,32.3,11000.0,20.7883,20.8335,20.7819,20.8335,11000.0
2005-08-12 14:05:00,32.29,32.31,32.29,32.29,8400.0,20.827,20.8399,20.827,20.827,8400.0
2005-08-12 14:10:00,32.29,32.29,32.27,32.27,3600.0,20.827,20.827,20.8141,20.8141,3600.0
2005-08-12 14:15:00,32.27,32.28,32.27,32.27,9400.0,20.8141,20.8206,20.8141,20.8141,9400.0
2005-08-12 14:20:00,32.27,32.35,32.27,32.32,20200.0,20.8141,20.8657,20.8141,20.8464,20200.0
2005-08-12 14:25:00,32.3,32.31,32.3,32.3,5000.0,20.8335,20.8399,20.8335,20.8335,5000.0
2005-08-12 14:30:00,32.3,32.3,32.27,32.27,7200.0,20.8335,20.8335,20.8141,20.8141,7200.0
2005-08-12 14:35:00,32.27,32.28,32.27,32.27,12600.0,20.8141,20.8206,20.8141,20.8141,12600.0
2005-08-12 14:40:00,32.27,32.29,32.27,32.29,21200.0,20.8141,20.827,20.8141,20.827,21200.0
2005-08-12 14:45:00,32.29,32.3,32.28,32.29,12600.0,20.827,20.8335,20.8206,20.827,12600.0
2005-08-12 14:50:00,32.28,32.3,32.27,32.27,8000.0,20.8206,20.8335,20.8141,20.8141,8000.0
2005-08-12 14:55:00,32.28,32.28,32.27,32.27,3600.0,20.8206,20.8206,20.8141,20.8141,3600.0
2005-08-12 15:00:00,32.27,32.27,32.26,32.26,15800.0,20.8141,20.8141,20.8077,20.8077,15800.0
2005-08-12 15:05:00,32.26,32.26,32.26,32.26,9600.0,20.8077,20.8077,20.8077,20.8077,9600.0
2005-08-12 15:10:00,32.26,32.3,32.26,32.3,13600.0,20.8077,20.8335,20.8077,20.8335,13600.0
2005-08-12 15:15:00,32.3,32.31,32.29,32.3,7000.0,20.8335,20.8399,20.827,20.8335,7000.0
2005-08-12 15:20:00,32.3,32.41,32.3,32.39,18400.0,20.8335,20.9044,20.8335,20.8915,18400.0
2005-08-12 15:25:00,32.41,32.45,32.4,32.45,24800.0,20.9044,20.9302,20.898,20.9302,24800.0
2005-08-12 15:30:00,32.45,32.48,32.45,32.46,25400.0,20.9302,20.9496,20.9302,20.9367,25400.0
2005-08-12 15:35:00,32.46,32.49,32.44,32.47,34400.0,20.9367,20.956,20.9238,20.9431,34400.0
2005-08-12 15:40:00,32.47,32.47,32.42,32.42,6400.0,20.9431,20.9431,20.9109,20.9109,6400.0
2005-08-12 15:45:00,32.42,32.42,32.35,32.35,23400.0,20.9109,20.9109,20.8657,20.8657,23400.0
2005-08-12 15:50:00,32.35,32.35,32.32,32.32,20600.0,20.8657,20.8657,20.8464,20.8464,20600.0
2005-08-12 15:55:00,32.34,32.34,32.31,32.31,23600.0,20.8593,20.8593,20.8399,20.8399,23600.0
2005-08-15 09:30:00,32.3,32.44,32.28,32.36,15400.0,20.8335,20.9238,20.8206,20.8722,15400.0
2005-08-15 09:35:00,32.4,32.42,32.3,32.3,7400.0,20.898,20.9109,20.8335,20.8335,7400.0
2005-08-15 09:40:00,32.31,32.35,32.24,32.29,6600.0,20.8399,20.8657,20.7948,20.827,6600.0
2005-08-15 09:45:00,32.29,32.34,32.2,32.2,6800.0,20.827,20.8593,20.769,20.769,6800.0
2005-08-15 09:50:00,32.2,32.24,32.19,32.19,3200.0,20.769,20.7948,20.7625,20.7625,3200.0
2005-08-15 09:55:00,32.19,32.27,32.18,32.26,15000.0,20.7625,20.8141,20.7561,20.8077,15000.0
2005-08-15 10:00:00,32.27,32.27,32.2,32.2,8000.0,20.8141,20.8141,20.769,20.769,8000.0
2005-08-15 10:05:00,32.2,32.23,32.2,32.23,29800.0,20.769,20.7883,20.769,20.7883,29800.0
2005-08-15 10:10:00,32.23,32.23,32.19,32.2,24200.0,20.7883,20.7883,20.7625,20.769,24200.0
2005-08-15 10:15:00,32.2,32.2,32.1,32.13,16000.0,20.769,20.769,20.7045,20.7238,16000.0
2005-08-15 10:20:00,32.13,32.13,32.1,32.1,6200.0,20.7238,20.7238,20.7045,20.7045,6200.0
2005-08-15 10:25:00,32.07,32.11,32.07,32.1,8800.0,20.6851,20.7109,20.6851,20.7045,8800.0
2005-08-15 10:30:00,32.09,32.14,32.09,32.14,5000.0,20.698,20.7303,20.698,20.7303,5000.0
2005-08-15 10:35:00,32.12,32.13,32.12,32.13,2800.0,20.7174,20.7238,20.7174,20.7238,2800.0
2005-08-15 10:40:00,32.13,32.16,32.13,32.16,2800.0,20.7238,20.7432,20.7238,20.7432,2800.0
2005-08-15 10:45:00,32.16,32.16,32.13,32.13,7400.0,20.7432,20.7432,20.7238,20.7238,7400.0
2005-08-15 10:50:00,32.13,32.13,32.1,32.11,17000.0,20.7238,20.7238,20.7045,20.7109,17000.0
2005-08-15 10:55:00,32.12,32.16,32.12,32.16,11600.0,20.7174,20.7432,20.7174,20.7432,11600.0
2005-08-15 11:00:00,32.15,32.2,32.15,32.19,14200.0,20.7367,20.769,20.7367,20.7625,14200.0
2005-08-15 11:05:00,32.19,32.19,32.19,32.19,600.0,20.7625,20.7625,20.7625,20.7625,600.0
2005-08-15 11:10:00,32.19,32.21,32.19,32.21,4400.0,20.7625,20.7754,20.7625,20.7754,4400.0
2005-08-15 11:15:00,32.21,32.23,32.21,32.22,9800.0,20.7754,20.7883,20.7754,20.7819,9800.0
2005-08-15 11:20:00,32.22,32.23,32.21,32.21,26200.0,20.7819,20.7883,20.7754,20.7754,26200.0
2005-08-15 11:25:00,32.21,32.22,32.2,32.21,2800.0,20.7754,20.7819,20.769,20.7754,2800.0
2005-08-15 11:30:00,32.21,32.23,32.19,32.2,12000.0,20.7754,20.7883,20.7625,20.769,12000.0
2005-08-15 11:35:00,32.21,32.24,32.21,32.23,8200.0,20.7754,20.7948,20.7754,20.7883,8200.0
2005-08-15 11:40:00,32.23,32.23,32.2,32.21,6800.0,20.7883,20.7883,20.769,20.7754,6800.0
2005-08-15 11:45:00,32.21,32.26,32.21,32.26,5800.0,20.7754,20.8077,20.7754,20.8077,5800.0
2005-08-15 11:50:00,32.26,32.27,32.26,32.26,9400.0,20.8077,20.8141,20.8077,20.8077,9400.0
2005-08-15 11:55:00,32.26,32.28,32.26,32.26,3600.0,20.8077,20.8206,20.8077,20.8077,3600.0
2005-08-15 12:00:00,32.25,32.27,32.25,32.27,3200.0,20.8012,20.8141,20.8012,20.8141,3200.0
2005-08-15 12:05:00,32.27,32.29,32.26,32.26,3800.0,20.8141,20.827,20.8077,20.8077,3800.0
2005-08-15 12:10:00,32.28,32.29,32.26,32.26,3200.0,20.8206,20.827,20.8077,20.8077,3200.0
2005-08-15 12:15:00,32.29,32.33,32.27,32.27,6600.0,20.827,20.8528,20.8141,20.8141,6600.0
2005-08-15 12:20:00,32.26,32.32,32.25,32.31,6800.0,20.8077,20.8464,20.8012,20.8399,6800.0
2005-08-15 12:25:00,32.31,32.33,32.29,32.31,4800.0,20.8399,20.8528,20.827,20.8399,4800.0
2005-08-15 12:30:00,32.31,32.35,32.29,32.33,6000.0,20.8399,20.8657,20.827,20.8528,6000.0
2005-08-15 12:35:00,32.33,32.35,32.32,32.32,1600.0,20.8528,20.8657,20.8464,20.8464,1600.0
2005-08-15 12:40:00,32.32,32.35,32.32,32.34,1000.0,20.8464,20.8657,20.8464,20.8593,1000.0
2005-08-15 12:45:00,32.33,32.34,32.33,32.33,1200.0,20.8528,20.8593,20.8528,20.8528,1200.0
2005-08-15 12:50:00,32.35,32.35,32.32,32.34,1800.0,20.8657,20.8657,20.8464,20.8593,1800.0
2005-08-15 12:55:00,32.33,32.33,32.32,32.32,1400.0,20.8528,20.8528,20.8464,20.8464,1400.0
2005-08-15 13:00:00,32.32,32.35,32.32,32.34,4000.0,20.8464,20.8657,20.8464,20.8593,4000.0
2005-08-15 13:05:00,32.33,32.34,32.32,32.34,4000.0,20.8528,20.8593,20.8464,20.8593,4000.0
2005-08-15 13:10:00,32.34,32.35,32.33,32.34,3600.0,20.8593,20.8657,20.8528,20.8593,3600.0
2005-08-15 13:15:00,32.35,32.4,32.35,32.4,8000.0,20.8657,20.898,20.8657,20.898,8000.0
2005-08-15 13:20:00,32.39,32.46,32.38,32.43,17800.0,20.8915,20.9367,20.8851,20.9173,17800.0
2005-08-15 13:25:00,32.44,32.44,32.41,32.42,7800.0,20.9238,20.9238,20.9044,20.9109,7800.0
2005-08-15 13:30:00,32.4,32.44,32.4,32.44,2400.0,20.898,20.9238,20.898,20.9238,2400.0
2005-08-15 13:35:00,32.44,32.47,32.44,32.45,9200.0,20.9238,20.9431,20.9238,20.9302,9200.0
2005-08-15 13:40:00,32.44,32.45,32.43,32.44,2400.0,20.9238,20.9302,20.9173,20.9238,2400.0
2005-08-15 13:45:00,32.45,32.49,32.45,32.49,7200.0,20.9302,20.956,20.9302,20.956,7200.0
2005-08-15 13:50:00,32.49,32.49,32.44,32.45,3800.0,20.956,20.956,20.9238,20.9302,3800.0
2005-08-15 13:55:00,32.44,32.44,32.43,32.43,2000.0,20.9238,20.9238,20.9173,20.9173,2000.0
2005-08-15 14:00:00,32.43,32.44,32.42,32.44,3400.0,20.9173,20.9238,20.9109,20.9238,3400.0
2005-08-15 14:05:00,32.44,32.46,32.44,32.45,5600.0,20.9238,20.9367,20.9238,20.9302,5600.0
2005-08-15 14:10:00,32.45,32.45,32.43,32.44,3200.0,20.9302,20.9302,20.9173,20.9238,3200.0
2005-08-15 14:15:00,32.45,32.45,32.39,32.39,15200.0,20.9302,20.9302,20.8915,20.8915,15200.0
2005-08-15 14:20:00,32.37,32.42,32.35,32.4,9400.0,20.8786,20.9109,20.8657,20.898,9400.0
2005-08-15 14:25:00,32.4,32.43,32.4,32.43,8200.0,20.898,20.9173,20.898,20.9173,8200.0
2005-08-15 14:30:00,32.43,32.43,32.4,32.41,4400.0,20.9173,20.9173,20.898,20.9044,4400.0
2005-08-15 14:35:00,32.41,32.45,32.41,32.44,5400.0,20.9044,20.9302,20.9044,20.9238,5400.0
2005-08-15 14:40:00,32.43,32.44,32.42,32.43,7800.0,20.9173,20.9238,20.9109,20.9173,7800.0
2005-08-15 14:45:00,32.43,32.43,32.4,32.41,8400.0,20.9173,20.9173,20.898,20.9044,8400.0
2005-08-15 14:50:00,32.41,32.47,32.41,32.45,12200.0,20.9044,20.9431,20.9044,20.9302,12200.0
2005-08-15 14:55:00,32.46,32.48,32.46,32.47,6600.0,20.9367,20.9496,20.9367,20.9431,6600.0
2005-08-15 15:00:00,32.48,32.48,32.44,32.44,4600.0,20.9496,20.9496,20.9238,20.9238,4600.0
2005-08-15 15:05:00,32.42,32.44,32.41,32.41,16000.0,20.9109,20.9238,20.9044,20.9044,16000.0
2005-08-15 15:10:00,32.42,32.42,32.41,32.41,2600.0,20.9109,20.9109,20.9044,20.9044,2600.0
2005-08-15 15:15:00,32.41,32.43,32.4,32.43,4000.0,20.9044,20.9173,20.898,20.9173,4000.0
2005-08-15 15:20:00,32.42,32.43,32.4,32.41,5000.0,20.9109,20.9173,20.898,20.9044,5000.0
2005-08-15 15:25:00,32.41,32.42,32.41,32.41,5800.0,20.9044,20.9109,20.9044,20.9044,5800.0
2005-08-15 15:30:00,32.42,32.43,32.36,32.36,11200.0,20.9109,20.9173,20.8722,20.8722,11200.0
2005-08-15 15:35:00,32.37,32.37,32.36,32.37,3000.0,20.8786,20.8786,20.8722,20.8786,3000.0
2005-08-15 15:40:00,32.37,32.38,32.37,32.37,4800.0,20.8786,20.8851,20.8786,20.8786,4800.0
2005-08-15 15:45:00,32.38,32.41,32.36,32.38,9800.0,20.8851,20.9044,20.8722,20.8851,9800.0
2005-08-15 15:50:00,32.38,32.42,32.38,32.42,8000.0,20.8851,20.9109,20.8851,20.9109,8000.0
2005-08-15 15:55:00,32.4,32.41,32.38,32.4,18200.0,20.898,20.9044,20.8851,20.898,18200.0
2005-08-16 09:30:00,32.33,32.39,32.33,32.38,11800.0,20.8528,20.8915,20.8528,20.8851,11800.0
2005-08-16 09:35:00,32.37,32.37,32.13,32.13,16600.0,20.8786,20.8786,20.7238,20.7238,16600.0
2005-08-16 09:40:00,32.13,32.14,32.09,32.13,22600.0,20.7238,20.7303,20.698,20.7238,22600.0
2005-08-16 09:45:00,32.1,32.19,32.1,32.19,4200.0,20.7045,20.7625,20.7045,20.7625,4200.0
2005-08-16 09:50:00,32.19,32.2,32.13,32.16,9200.0,20.7625,20.769,20.7238,20.7432,9200.0
2005-08-16 09:55:00,32.17,32.18,32.1,32.11,8600.0,20.7496,20.7561,20.7045,20.7109,8600.0
2005-08-16 10:00:00,32.12,32.16,32.1,32.1,12200.0,20.7174,20.7432,20.7045,20.7045,12200.0
2005-08-16 10:05:00,32.12,32.22,32.12,32.22,8800.0,20.7174,20.7819,20.7174,20.7819,8800.0
2005-08-16 10:10:00,32.21,32.21,32.13,32.16,18200.0,20.7754,20.7754,20.7238,20.7432,18200.0
2005-08-16 10:15:00,32.19,32.21,32.14,32.15,12000.0,20.7625,20.7754,20.7303,20.7367,12000.0
2005-08-16 10:20:00,32.15,32.15,32.13,32.15,17800.0,20.7367,20.7367,20.7238,20.7367,17800.0
2005-08-16 10:25:00,32.15,32.19,32.14,32.18,17200.0,20.7367,20.7625,20.7303,20.7561,17200.0
2005-08-16 10:30:00,32.18,32.22,32.18,32.18,8800.0,20.7561,20.7819,20.7561,20.7561,8800.0
2005-08-16 10:35:00,32.19,32.21,32.17,32.17,16800.0,20.7625,20.7754,20.7496,20.7496,16800.0
2005-08-16 10:40:00,32.15,32.17,32.13,32.13,26200.0,20.7367,20.7496,20.7238,20.7238,26200.0
2005-08-16 10:45:00,32.13,32.14,32.11,32.11,40600.0,20.7238,20.7303,20.7109,20.7109,40600.0
2005-08-16 10:50:00,32.11,32.12,32.08,32.08,16200.0,20.7109,20.7174,20.6916,20.6916,16200.0
2005-08-16 10:55:00,32.08,32.09,32.05,32.05,51200.0,20.6916,20.698,20.6722,20.6722,51200.0
2005-08-16 11:00:00,32.05,32.05,32.01,32.02,14000.0,20.6722,20.6722,20.6464,20.6529,14000.0
2005-08-16 11:05:00,32.02,32.03,32.01,32.02,5600.0,20.6529,20.6593,20.6464,20.6529,5600.0
2005-08-16 11:10:00,32.01,32.02,32.0,32.01,5800.0,20.6464,20.6529,20.64,20.6464,5800.0
2005-08-16 11:15:00,31.99,32.01,31.98,31.98,3200.0,20.6335,20.6464,20.6271,20.6271,3200.0
2005-08-16 11:20:00,32.0,32.0,31.96,31.98,4000.0,20.64,20.64,20.6142,20.6271,4000.0
2005-08-16 11:25:00,31.98,31.99,31.95,31.96,29200.0,20.6271,20.6335,20.6077,20.6142,29200.0
2005-08-16 11:30:00,31.95,31.95,31.95,31.95,26800.0,20.6077,20.6077,20.6077,20.6077,26800.0
2005-08-16 11:35:00,31.95,31.95,31.94,31.95,32200.0,20.6077,20.6077,20.6013,20.6077,32200.0
2005-08-16 11:40:00,31.96,31.97,31.93,31.93,3200.0,20.6142,20.6206,20.5948,20.5948,3200.0
2005-08-16 11:45:00,31.95,31.95,31.91,31.94,7400.0,20.6077,20.6077,20.5819,20.6013,7400.0
2005-08-16 11:50:00,31.93,31.94,31.93,31.93,16000.0,20.5948,20.6013,20.5948,20.5948,16000.0
2005-08-16 11:55:00,31.93,31.95,31.93,31.93,19000.0,20.5948,20.6077,20.5948,20.5948,19000.0
2005-08-16 12:00:00,31.93,31.93,31.89,31.93,38200.0,20.5948,20.5948,20.569,20.5948,38200.0
2005-08-16 12:05:00,31.93,31.95,31.9,31.95,16000.0,20.5948,20.6077,20.5755,20.6077,16000.0
2005-08-16 12:10:00,31.95,31.97,31.93,31.93,9600.0,20.6077,20.6206,20.5948,20.5948,9600.0
2005-08-16 12:15:00,31.93,31.95,31.93,31.95,4000.0,20.5948,20.6077,20.5948,20.6077,4000.0
2005-08-16 12:20:00,31.93,31.93,31.89,31.89,19000.0,20.5948,20.5948,20.569,20.569,19000.0
2005-08-16 12:25:00,31.89,31.93,31.89,31.93,11200.0,20.569,20.5948,20.569,20.5948,11200.0
2005-08-16 12:30:00,31.95,31.97,31.95,31.97,9600.0,20.6077,20.6206,20.6077,20.6206,9600.0
2005-08-16 12:35:00,31.96,31.96,31.9,31.92,11800.0,20.6142,20.6142,20.5755,20.5884,11800.0
2005-08-16 12:40:00,31.92,31.94,31.92,31.93,8800.0,20.5884,20.6013,20.5884,20.5948,8800.0
2005-08-16 12:45:00,31.93,31.93,31.9,31.92,12000.0,20.5948,20.5948,20.5755,20.5884,12000.0
2005-08-16 12:50:00,31.91,31.92,31.89,31.92,3600.0,20.5819,20.5884,20.569,20.5884,3600.0
2005-08-16 12:55:00,31.91,31.92,31.9,31.91,3200.0,20.5819,20.5884,20.5755,20.5819,3200.0
2005-08-16 13:00:00,31.91,31.91,31.89,31.9,3600.0,20.5819,20.5819,20.569,20.5755,3600.0
2005-08-16 13:05:00,31.92,31.92,31.89,31.9,10800.0,20.5884,20.5884,20.569,20.5755,10800.0
2005-08-16 13:10:00,31.89,31.96,31.89,31.96,16800.0,20.569,20.6142,20.569,20.6142,16800.0
2005-08-16 13:15:00,31.95,31.97,31.95,31.97,8000.0,20.6077,20.6206,20.6077,20.6206,8000.0
2005-08-16 13:20:00,31.97,32.02,31.96,32.02,27000.0,20.6206,20.6529,20.6142,20.6529,27000.0
2005-08-16 13:25:00,32.02,32.02,31.98,32.02,13400.0,20.6529,20.6529,20.6271,20.6529,13400.0
2005-08-16 13:30:00,32.01,32.02,31.99,32.02,14800.0,20.6464,20.6529,20.6335,20.6529,14800.0
2005-08-16 13:35:00,32.01,32.02,31.96,31.98,6200.0,20.6464,20.6529,20.6142,20.6271,6200.0
2005-08-16 13:40:00,31.96,31.96,31.95,31.96,2800.0,20.6142,20.6142,20.6077,20.6142,2800.0
2005-08-16 13:45:00,31.96,31.96,31.93,31.95,7400.0,20.6142,20.6142,20.5948,20.6077,7400.0
2005-08-16 13:50:00,31.95,31.97,31.91,31.91,3400.0,20.6077,20.6206,20.5819,20.5819,3400.0
2005-08-16 13:55:00,31.91,31.93,31.9,31.9,5800.0,20.5819,20.5948,20.5755,20.5755,5800.0
2005-08-16 14:00:00,31.91,31.93,31.91,31.92,13200.0,20.5819,20.5948,20.5819,20.5884,13200.0
2005-08-16 14:05:00,31.91,31.91,31.89,31.89,11200.0,20.5819,20.5819,20.569,20.569,11200.0
2005-08-16 14:10:00,31.89,31.9,31.88,31.9,14400.0,20.569,20.5755,20.5626,20.5755,14400.0
2005-08-16 14:15:00,31.9,31.92,31.9,31.91,6600.0,20.5755,20.5884,20.5755,20.5819,6600.0
2005-08-16 14:20:00,31.91,31.97,31.9,31.95,25800.0,20.5819,20.6206,20.5755,20.6077,25800.0
2005-08-16 14:25:00,31.95,31.95,31.94,31.94,3200.0,20.6077,20.6077,20.6013,20.6013,3200.0
2005-08-16 14:30:00,31.94,31.99,31.94,31.99,8600.0,20.6013,20.6335,20.6013,20.6335,8600.0
2005-08-16 14:35:00,31.99,31.99,31.97,31.98,6400.0,20.6335,20.6335,20.6206,20.6271,6400.0
2005-08-16 14:40:00,31.98,31.98,31.97,31.97,2800.0,20.6271,20.6271,20.6206,20.6206,2800.0
2005-08-16 14:45:00,31.97,31.97,31.96,31.96,3000.0,20.6206,20.6206,20.6142,20.6142,3000.0
2005-08-16 14:50:00,31.96,31.96,31.95,31.95,22400.0,20.6142,20.6142,20.6077,20.6077,22400.0
2005-08-16 14:55:00,31.95,32.0,31.95,31.98,13600.0,20.6077,20.64,20.6077,20.6271,13600.0
2005-08-16 15:00:00,31.98,31.99,31.98,31.98,6600.0,20.6271,20.6335,20.6271,20.6271,6600.0
2005-08-16 15:05:00,31.99,32.0,31.98,31.99,13600.0,20.6335,20.64,20.6271,20.6335,13600.0
2005-08-16 15:10:00,31.99,31.99,31.98,31.99,9200.0,20.6335,20.6335,20.6271,20.6335,9200.0
2005-08-16 15:15:00,32.0,32.0,31.95,31.95,20800.0,20.64,20.64,20.6077,20.6077,20800.0
2005-08-16 15:20:00,31.95,31.95,31.87,31.87,15600.0,20.6077,20.6077,20.5561,20.5561,15600.0
2005-08-16 15:25:00,31.87,31.88,31.85,31.85,33000.0,20.5561,20.5626,20.5432,20.5432,33000.0
2005-08-16 15:30:00,31.85,31.86,31.82,31.84,20200.0,20.5432,20.5497,20.5239,20.5368,20200.0
2005-08-16 15:35:00,31.83,31.83,31.8,31.81,26000.0,20.5303,20.5303,20.511,20.5174,26000.0
2005-08-16 15:40:00,31.81,31.84,31.81,31.84,18800.0,20.5174,20.5368,20.5174,20.5368,18800.0
2005-08-16 15:45:00,31.84,31.84,31.8,31.8,23000.0,20.5368,20.5368,20.511,20.511,23000.0
2005-08-16 15:50:00,31.8,31.8,31.79,31.79,27600.0,20.511,20.511,20.5045,20.5045,27600.0
2005-08-16 15:55:00,31.79,31.79,31.74,31.74,62600.0,20.5045,20.5045,20.4723,20.4723,62600.0
2005-08-17 09:30:00,31.75,31.78,31.7,31.7,17400.0,20.4787,20.4981,20.4465,20.4465,17400.0
2005-08-17 09:35:00,31.71,31.71,31.62,31.62,7800.0,20.4529,20.4529,20.3949,20.3949,7800.0
2005-08-17 09:40:00,31.6,31.68,31.59,31.68,15600.0,20.382,20.4336,20.3755,20.4336,15600.0
2005-08-17 09:45:00,31.67,31.68,31.6,31.63,44200.0,20.4271,20.4336,20.382,20.4013,44200.0
2005-08-17 09:50:00,31.62,31.66,31.56,31.56,27800.0,20.3949,20.4207,20.3562,20.3562,27800.0
2005-08-17 09:55:00,31.56,31.59,31.55,31.57,13600.0,20.3562,20.3755,20.3497,20.3626,13600.0
2005-08-17 10:00:00,31.57,31.58,31.56,31.57,13600.0,20.3626,20.3691,20.3562,20.3626,13600.0
2005-08-17 10:05:00,31.58,31.58,31.53,31.54,19600.0,20.3691,20.3691,20.3368,20.3433,19600.0
2005-08-17 10:10:00,31.53,31.54,31.5,31.51,19800.0,20.3368,20.3433,20.3175,20.3239,19800.0
2005-08-17 10:15:00,31.5,31.59,31.5,31.58,12800.0,20.3175,20.3755,20.3175,20.3691,12800.0
2005-08-17 10:20:00,31.59,31.59,31.57,31.58,2800.0,20.3755,20.3755,20.3626,20.3691,2800.0
2005-08-17 10:25:00,31.58,31.6,31.57,31.58,10400.0,20.3691,20.382,20.3626,20.3691,10400.0
2005-08-17 10:30:00,31.58,31.6,31.57,31.6,72000.0,20.3691,20.382,20.3626,20.382,72000.0
2005-08-17 10:35:00,31.6,31.67,31.58,31.64,14600.0,20.382,20.4271,20.3691,20.4078,14600.0
2005-08-17 10:40:00,31.66,31.66,31.61,31.61,10800.0,20.4207,20.4207,20.3884,20.3884,10800.0
2005-08-17 10:45:00,31.61,31.65,31.61,31.64,23000.0,20.3884,20.4142,20.3884,20.4078,23000.0
2005-08-17 10:50:00,31.64,31.66,31.62,31.66,18200.0,20.4078,20.4207,20.3949,20.4207,18200.0
2005-08-17 10:55:00,31.64,31.66,31.61,31.61,9000.0,20.4078,20.4207,20.3884,20.3884,9000.0
2005-08-17 11:00:00,31.63,31.68,31.61,31.68,33400.0,20.4013,20.4336,20.3884,20.4336,33400.0
2005-08-17 11:05:00,31.7,31.75,31.69,31.69,14000.0,20.4465,20.4787,20.44,20.44,14000.0
2005-08-17 11:10:00,31.69,31.74,31.69,31.73,10400.0,20.44,20.4723,20.44,20.4658,10400.0
2005-08-17 11:15:00,31.75,31.78,31.74,31.74,8400.0,20.4787,20.4981,20.4723,20.4723,8400.0
2005-08-17 11:20:00,31.74,31.74,31.7,31.7,6600.0,20.4723,20.4723,20.4465,20.4465,6600.0
2005-08-17 11:25:00,31.71,31.74,31.7,31.7,6000.0,20.4529,20.4723,20.4465,20.4465,6000.0
2005-08-17 11:30:00,31.68,31.7,31.68,31.7,6600.0,20.4336,20.4465,20.4336,20.4465,6600.0
2005-08-17 11:35:00,31.7,31.71,31.69,31.69,5600.0,20.4465,20.4529,20.44,20.44,5600.0
2005-08-17 11:40:00,31.69,31.7,31.67,31.67,4200.0,20.44,20.4465,20.4271,20.4271,4200.0
2005-08-17 11:45:00,31.67,31.69,31.67,31.69,6400.0,20.4271,20.44,20.4271,20.44,6400.0
2005-08-17 11:50:00,31.69,31.7,31.68,31.7,3800.0,20.44,20.4465,20.4336,20.4465,3800.0
2005-08-17 11:55:00,31.71,31.72,31.71,31.72,2400.0,20.4529,20.4594,20.4529,20.4594,2400.0
2005-08-17 12:00:00,31.72,31.74,31.72,31.73,5800.0,20.4594,20.4723,20.4594,20.4658,5800.0
2005-08-17 12:05:00,31.73,31.75,31.73,31.74,6400.0,20.4658,20.4787,20.4658,20.4723,6400.0
2005-08-17 12:10:00,31.72,31.73,31.72,31.73,800.0,20.4594,20.4658,20.4594,20.4658,800.0
2005-08-17 12:15:00,31.73,31.78,31.73,31.78,28600.0,20.4658,20.4981,20.4658,20.4981,28600.0
2005-08-17 12:20:00,31.77,31.8,31.77,31.8,9400.0,20.4916,20.511,20.4916,20.511,9400.0
2005-08-17 12:25:00,31.82,31.83,31.75,31.75,4400.0,20.5239,20.5303,20.4787,20.4787,4400.0
2005-08-17 12:30:00,31.78,31.82,31.78,31.82,9400.0,20.4981,20.5239,20.4981,20.5239,9400.0
2005-08-17 12:35:00,31.82,31.82,31.81,31.82,5600.0,20.5239,20.5239,20.5174,20.5239,5600.0
2005-08-17 12:40:00,31.81,31.82,31.8,31.81,9800.0,20.5174,20.5239,20.511,20.5174,9800.0
2005-08-17 12:45:00,31.81,31.81,31.79,31.79,5600.0,20.5174,20.5174,20.5045,20.5045,5600.0
2005-08-17 12:50:00,31.79,31.8,31.78,31.8,4200.0,20.5045,20.511,20.4981,20.511,4200.0
2005-08-17 12:55:00,31.8,31.8,31.79,31.79,4800.0,20.511,20.511,20.5045,20.5045,4800.0
2005-08-17 13:00:00,31.8,31.81,31.79,31.81,5400.0,20.511,20.5174,20.5045,20.5174,5400.0
2005-08-17 13:05:00,31.8,31.81,31.8,31.8,7600.0,20.511,20.5174,20.511,20.511,7600.0
2005-08-17 13:10:00,31.8,31.8,31.78,31.78,5400.0,20.511,20.511,20.4981,20.4981,5400.0
2005-08-17 13:15:00,31.79,31.84,31.79,31.84,11400.0,20.5045,20.5368,20.5045,20.5368,11400.0
2005-08-17 13:20:00,31.84,31.89,31.84,31.85,13200.0,20.5368,20.569,20.5368,20.5432,13200.0
2005-08-17 13:25:00,31.85,31.86,31.85,31.86,8800.0,20.5432,20.5497,20.5432,20.5497,8800.0
2005-08-17 13:30:00,31.88,31.89,31.85,31.88,7000.0,20.5626,20.569,20.5432,20.5626,7000.0
2005-08-17 13:35:00,31.86,31.86,31.85,31.86,1200.0,20.5497,20.5497,20.5432,20.5497,1200.0
2005-08-17 13:40:00,31.86,31.86,31.8,31.81,3600.0,20.5497,20.5497,20.511,20.5174,3600.0
2005-08-17 13:45:00,31.82,31.84,31.82,31.82,2800.0,20.5239,20.5368,20.5239,20.5239,2800.0
2005-08-17 13:50:00,31.82,31.83,31.79,31.79,3800.0,20.5239,20.5303,20.5045,20.5045,3800.0
2005-08-17 13:55:00,31.79,31.81,31.79,31.81,7000.0,20.5045,20.5174,20.5045,20.5174,7000.0
2005-08-17 14:00:00,31.81,31.83,31.81,31.82,4200.0,20.5174,20.5303,20.5174,20.5239,4200.0
2005-08-17 14:05:00,31.82,31.84,31.79,31.79,5000.0,20.5239,20.5368,20.5045,20.5045,5000.0
2005-08-17 14:10:00,31.79,31.79,31.76,31.76,7400.0,20.5045,20.5045,20.4852,20.4852,7400.0
2005-08-17 14:15:00,31.77,31.85,31.77,31.85,6600.0,20.4916,20.5432,20.4916,20.5432,6600.0
2005-08-17 14:20:00,31.86,31.86,31.8,31.8,6200.0,20.5497,20.5497,20.511,20.511,6200.0
2005-08-17 14:25:00,31.81,31.84,31.8,31.82,4600.0,20.5174,20.5368,20.511,20.5239,4600.0
2005-08-17 14:30:00,31.84,31.85,31.83,31.85,9800.0,20.5368,20.5432,20.5303,20.5432,9800.0
2005-08-17 14:35:00,31.84,31.9,31.84,31.84,19000.0,20.5368,20.5755,20.5368,20.5368,19000.0
2005-08-17 14:40:00,31.86,31.88,31.75,31.75,11000.0,20.5497,20.5626,20.4787,20.4787,11000.0
2005-08-17 14:45:00,31.77,31.81,31.75,31.8,6000.0,20.4916,20.5174,20.4787,20.511,6000.0
2005-08-17 14:50:00,31.8,31.82,31.78,31.79,6800.0,20.511,20.5239,20.4981,20.5045,6800.0
2005-08-17 14:55:00,31.78,31.8,31.76,31.76,4800.0,20.4981,20.511,20.4852,20.4852,4800.0
2005-08-17 15:00:00,31.77,31.82,31.74,31.82,28000.0,20.4916,20.5239,20.4723,20.5239,28000.0
2005-08-17 15:05:00,31.82,31.82,31.79,31.81,6600.0,20.5239,20.5239,20.5045,20.5174,6600.0
2005-08-17 15:10:00,31.8,31.85,31.79,31.85,8200.0,20.511,20.5432,20.5045,20.5432,8200.0
2005-08-17 15:15:00,31.85,31.85,31.79,31.8,7000.0,20.5432,20.5432,20.5045,20.511,7000.0
2005-08-17 15:20:00,31.81,31.83,31.81,31.82,3200.0,20.5174,20.5303,20.5174,20.5239,3200.0
2005-08-17 15:25:00,31.81,31.81,31.75,31.76,8400.0,20.5174,20.5174,20.4787,20.4852,8400.0
2005-08-17 15:30:00,31.75,31.79,31.75,31.79,11400.0,20.4787,20.5045,20.4787,20.5045,11400.0
2005-08-17 15:35:00,31.79,31.8,31.78,31.78,4400.0,20.5045,20.511,20.4981,20.4981,4400.0
2005-08-17 15:40:00,31.78,31.79,31.77,31.78,9800.0,20.4981,20.5045,20.4916,20.4981,9800.0
2005-08-17 15:45:00,31.79,31.79,31.78,31.79,10200.0,20.5045,20.5045,20.4981,20.5045,10200.0
2005-08-17 15:50:00,31.78,31.79,31.75,31.76,9200.0,20.4981,20.5045,20.4787,20.4852,9200.0
2005-08-17 15:55:00,31.76,31.77,31.74,31.74,15800.0,20.4852,20.4916,20.4723,20.4723,15800.0
2005-08-18 09:30:00,31.6,31.64,31.6,31.64,25200.0,20.382,20.4078,20.382,20.4078,25200.0
2005-08-18 09:35:00,31.65,31.7,31.59,31.6,13000.0,20.4142,20.4465,20.3755,20.382,13000.0
2005-08-18 09:40:00,31.59,31.65,31.55,31.65,10800.0,20.3755,20.4142,20.3497,20.4142,10800.0
2005-08-18 09:45:00,31.63,31.65,31.62,31.62,4800.0,20.4013,20.4142,20.3949,20.3949,4800.0
2005-08-18 09:50:00,31.61,31.61,31.5,31.5,24800.0,20.3884,20.3884,20.3175,20.3175,24800.0
2005-08-18 09:55:00,31.5,31.51,31.43,31.43,50800.0,20.3175,20.3239,20.2723,20.2723,50800.0
2005-08-18 10:00:00,31.44,31.44,31.39,31.39,36200.0,20.2788,20.2788,20.2465,20.2465,36200.0
2005-08-18 10:05:00,31.38,31.42,31.38,31.4,29400.0,20.2401,20.2659,20.2401,20.253,29400.0
2005-08-18 10:10:00,31.4,31.4,31.36,31.38,7800.0,20.253,20.253,20.2272,20.2401,7800.0
2005-08-18 10:15:00,31.37,31.4,31.36,31.4,12800.0,20.2336,20.253,20.2272,20.253,12800.0
2005-08-18 10:20:00,31.41,31.46,31.38,31.46,13400.0,20.2594,20.2917,20.2401,20.2917,13400.0
2005-08-18 10:25:00,31.46,31.46,31.43,31.43,8000.0,20.2917,20.2917,20.2723,20.2723,8000.0
2005-08-18 10:30:00,31.43,31.48,31.42,31.48,14400.0,20.2723,20.3046,20.2659,20.3046,14400.0
2005-08-18 10:35:00,31.47,31.48,31.39,31.41,12200.0,20.2981,20.3046,20.2465,20.2594,12200.0
2005-08-18 10:40:00,31.41,31.45,31.4,31.44,6200.0,20.2594,20.2852,20.253,20.2788,6200.0
2005-08-18 10:45:00,31.43,31.45,31.36,31.36,4400.0,20.2723,20.2852,20.2272,20.2272,4400.0
2005-08-18 10:50:00,31.36,31.36,31.35,31.36,5000.0,20.2272,20.2272,20.2207,20.2272,5000.0
2005-08-18 10:55:00,31.35,31.43,31.34,31.37,22800.0,20.2207,20.2723,20.2143,20.2336,22800.0
2005-08-18 11:00:00,31.36,31.41,31.36,31.4,6600.0,20.2272,20.2594,20.2272,20.253,6600.0
2005-08-18 11:05:00,31.39,31.45,31.39,31.41,6600.0,20.2465,20.2852,20.2465,20.2594,6600.0
2005-08-18 11:10:00,31.41,31.42,31.39,31.41,5200.0,20.2594,20.2659,20.2465,20.2594,5200.0
2005-08-18 11:15:00,31.4,31.45,31.39,31.45,4000.0,20.253,20.2852,20.2465,20.2852,4000.0
2005-08-18 11:20:00,31.43,31.45,31.42,31.42,2600.0,20.2723,20.2852,20.2659,20.2659,2600.0
2005-08-18 11:25:00,31.41,31.45,31.41,31.42,4000.0,20.2594,20.2852,20.2594,20.2659,4000.0
2005-08-18 11:30:00,31.41,31.45,31.41,31.42,5600.0,20.2594,20.2852,20.2594,20.2659,5600.0
2005-08-18 11:35:00,31.42,31.42,31.39,31.4,8000.0,20.2659,20.2659,20.2465,20.253,8000.0
2005-08-18 11:40:00,31.41,31.44,31.41,31.42,6800.0,20.2594,20.2788,20.2594,20.2659,6800.0
2005-08-18 11:45:00,31.42,31.42,31.39,31.4,8000.0,20.2659,20.2659,20.2465,20.253,8000.0
2005-08-18 11:50:00,31.4,31.4,31.36,31.36,8600.0,20.253,20.253,20.2272,20.2272,8600.0
2005-08-18 11:55:00,31.36,31.37,31.34,31.34,7200.0,20.2272,20.2336,20.2143,20.2143,7200.0
2005-08-18 12:00:00,31.36,31.4,31.35,31.36,10200.0,20.2272,20.253,20.2207,20.2272,10200.0
2005-08-18 12:05:00,31.37,31.39,31.37,31.37,5200.0,20.2336,20.2465,20.2336,20.2336,5200.0
2005-08-18 12:10:00,31.36,31.37,31.35,31.36,5200.0,20.2272,20.2336,20.2207,20.2272,5200.0
2005-08-18 12:15:00,31.36,31.38,31.36,31.38,6600.0,20.2272,20.2401,20.2272,20.2401,6600.0
2005-08-18 12:20:00,31.39,31.39,31.36,31.36,5800.0,20.2465,20.2465,20.2272,20.2272,5800.0
2005-08-18 12:25:00,31.36,31.4,31.36,31.37,13200.0,20.2272,20.253,20.2272,20.2336,13200.0
2005-08-18 12:30:00,31.36,31.41,31.36,31.37,10200.0,20.2272,20.2594,20.2272,20.2336,10200.0
2005-08-18 12:35:00,31.38,31.41,31.38,31.41,10000.0,20.2401,20.2594,20.2401,20.2594,10000.0
2005-08-18 12:40:00,31.41,31.41,31.36,31.38,12400.0,20.2594,20.2594,20.2272,20.2401,12400.0
2005-08-18 12:45:00,31.38,31.38,31.36,31.36,6800.0,20.2401,20.2401,20.2272,20.2272,6800.0
2005-08-18 12:50:00,31.36,31.38,31.36,31.38,3600.0,20.2272,20.2401,20.2272,20.2401,3600.0
2005-08-18 12:55:00,31.36,31.38,31.36,31.38,5000.0,20.2272,20.2401,20.2272,20.2401,5000.0
2005-08-18 13:00:00,31.37,31.41,31.37,31.41,9400.0,20.2336,20.2594,20.2336,20.2594,9400.0
2005-08-18 13:05:00,31.4,31.43,31.4,31.42,12800.0,20.253,20.2723,20.253,20.2659,12800.0
2005-08-18 13:10:00,31.41,31.42,31.4,31.4,5000.0,20.2594,20.2659,20.253,20.253,5000.0
2005-08-18 13:15:00,31.4,31.41,31.4,31.41,6200.0,20.253,20.2594,20.253,20.2594,6200.0
2005-08-18 13:20:00,31.42,31.48,31.41,31.48,12800.0,20.2659,20.3046,20.2594,20.3046,12800.0
2005-08-18 13:25:00,31.46,31.47,31.44,31.47,6400.0,20.2917,20.2981,20.2788,20.2981,6400.0
2005-08-18 13:30:00,31.47,31.49,31.47,31.48,11800.0,20.2981,20.311,20.2981,20.3046,11800.0
2005-08-18 13:35:00,31.48,31.5,31.46,31.47,11000.0,20.3046,20.3175,20.2917,20.2981,11000.0
2005-08-18 13:40:00,31.47,31.47,31.46,31.47,3600.0,20.2981,20.2981,20.2917,20.2981,3600.0
2005-08-18 13:45:00,31.47,31.48,31.47,31.47,3400.0,20.2981,20.3046,20.2981,20.2981,3400.0
2005-08-18 13:50:00,31.47,31.48,31.46,31.46,9000.0,20.2981,20.3046,20.2917,20.2917,9000.0
2005-08-18 13:55:00,31.46,31.48,31.45,31.47,11400.0,20.2917,20.3046,20.2852,20.2981,11400.0
2005-08-18 14:00:00,31.47,31.47,31.47,31.47,4200.0,20.2981,20.2981,20.2981,20.2981,4200.0
2005-08-18 14:05:00,31.46,31.46,31.45,31.46,6800.0,20.2917,20.2917,20.2852,20.2917,6800.0
2005-08-18 14:10:00,31.46,31.47,31.46,31.47,7400.0,20.2917,20.2981,20.2917,20.2981,7400.0
2005-08-18 14:15:00,31.48,31.5,31.47,31.47,11400.0,20.3046,20.3175,20.2981,20.2981,11400.0
2005-08-18 14:20:00,31.47,31.47,31.46,31.46,8800.0,20.2981,20.2981,20.2917,20.2917,8800.0
2005-08-18 14:25:00,31.46,31.47,31.44,31.44,15600.0,20.2917,20.2981,20.2788,20.2788,15600.0
2005-08-18 14:30:00,31.44,31.5,31.44,31.5,27200.0,20.2788,20.3175,20.2788,20.3175,27200.0
2005-08-18 14:35:00,31.5,31.56,31.49,31.52,33800.0,20.3175,20.3562,20.311,20.3304,33800.0
2005-08-18 14:40:00,31.53,31.53,31.48,31.48,9400.0,20.3368,20.3368,20.3046,20.3046,9400.0
2005-08-18 14:45:00,31.48,31.48,31.45,31.47,11200.0,20.3046,20.3046,20.2852,20.2981,11200.0
2005-08-18 14:50:00,31.47,31.47,31.45,31.47,9000.0,20.2981,20.2981,20.2852,20.2981,9000.0
2005-08-18 14:55:00,31.48,31.5,31.47,31.5,7000.0,20.3046,20.3175,20.2981,20.3175,7000.0
2005-08-18 15:00:00,31.5,31.53,31.49,31.51,19800.0,20.3175,20.3368,20.311,20.3239,19800.0
2005-08-18 15:05:00,31.51,31.52,31.5,31.5,12000.0,20.3239,20.3304,20.3175,20.3175,12000.0
2005-08-18 15:10:00,31.5,31.55,31.5,31.52,17400.0,20.3175,20.3497,20.3175,20.3304,17400.0
2005-08-18 15:15:00,31.52,31.53,31.5,31.53,16800.0,20.3304,20.3368,20.3175,20.3368,16800.0
2005-08-18 15:20:00,31.53,31.53,31.49,31.5,15600.0,20.3368,20.3368,20.311,20.3175,15600.0
2005-08-18 15:25:00,31.49,31.5,31.49,31.49,22600.0,20.311,20.3175,20.311,20.311,22600.0
2005-08-18 15:30:00,31.49,31.5,31.47,31.47,23200.0,20.311,20.3175,20.2981,20.2981,23200.0
2005-08-18 15:35:00,31.47,31.49,31.46,31.49,22000.0,20.2981,20.311,20.2917,20.311,22000.0
2005-08-18 15:40:00,31.49,31.52,31.49,31.52,37000.0,20.311,20.3304,20.311,20.3304,37000.0
2005-08-18 15:45:00,31.52,31.62,31.52,31.6,54000.0,20.3304,20.3949,20.3304,20.382,54000.0
2005-08-18 15:50:00,31.6,31.6,31.57,31.6,67800.0,20.382,20.382,20.3626,20.382,67800.0
2005-08-18 15:55:00,31.59,31.6,31.52,31.54,76600.0,20.3755,20.382,20.3304,20.3433,76600.0
2005-08-19 09:30:00,31.89,31.9,31.7,31.7,154800.0,20.569,20.5755,20.4465,20.4465,154800.0
2005-08-19 09:35:00,31.7,31.83,31.67,31.79,43000.0,20.4465,20.5303,20.4271,20.5045,43000.0
2005-08-19 09:40:00,31.79,31.83,31.71,31.83,10600.0,20.5045,20.5303,20.4529,20.5303,10600.0
2005-08-19 09:45:00,31.83,31.86,31.83,31.85,18600.0,20.5303,20.5497,20.5303,20.5432,18600.0
2005-08-19 09:50:00,31.85,31.89,31.84,31.86,18000.0,20.5432,20.569,20.5368,20.5497,18000.0
2005-08-19 09:55:00,31.86,31.86,31.8,31.84,16800.0,20.5497,20.5497,20.511,20.5368,16800.0
2005-08-19 10:00:00,31.84,31.88,31.83,31.88,13400.0,20.5368,20.5626,20.5303,20.5626,13400.0
2005-08-19 10:05:00,31.87,31.9,31.84,31.9,16600.0,20.5561,20.5755,20.5368,20.5755,16600.0
2005-08-19 10:10:00,31.89,31.9,31.85,31.87,9600.0,20.569,20.5755,20.5432,20.5561,9600.0
2005-08-19 10:15:00,31.86,31.86,31.82,31.85,12000.0,20.5497,20.5497,20.5239,20.5432,12000.0
2005-08-19 10:20:00,31.83,31.88,31.83,31.87,7600.0,20.5303,20.5626,20.5303,20.5561,7600.0
2005-08-19 10:25:00,31.88,31.98,31.88,31.92,23600.0,20.5626,20.6271,20.5626,20.5884,23600.0
2005-08-19 10:30:00,31.92,32.25,31.89,32.13,46400.0,20.5884,20.8012,20.569,20.7238,46400.0
2005-08-19 10:35:00,32.1,32.16,32.05,32.1,153800.0,20.7045,20.7432,20.6722,20.7045,153800.0
2005-08-19 10:40:00,32.1,32.13,32.03,32.06,56800.0,20.7045,20.7238,20.6593,20.6787,56800.0
2005-08-19 10:45:00,32.07,32.09,32.07,32.08,25600.0,20.6851,20.698,20.6851,20.6916,25600.0
2005-08-19 10:50:00,32.08,32.1,32.06,32.07,28000.0,20.6916,20.7045,20.6787,20.6851,28000.0
2005-08-19 10:55:00,32.07,32.07,32.02,32.05,32600.0,20.6851,20.6851,20.6529,20.6722,32600.0
2005-08-19 11:00:00,32.04,32.05,31.98,31.98,47000.0,20.6658,20.6722,20.6271,20.6271,47000.0
2005-08-19 11:05:00,31.98,31.98,31.94,31.95,40800.0,20.6271,20.6271,20.6013,20.6077,40800.0
2005-08-19 11:10:00,31.95,32.01,31.95,32.01,23600.0,20.6077,20.6464,20.6077,20.6464,23600.0
2005-08-19 11:15:00,32.01,32.04,32.0,32.04,20600.0,20.6464,20.6658,20.64,20.6658,20600.0
2005-08-19 11:20:00,32.02,32.07,32.02,32.05,15000.0,20.6529,20.6851,20.6529,20.6722,15000.0
2005-08-19 11:25:00,32.06,32.08,32.05,32.05,12400.0,20.6787,20.6916,20.6722,20.6722,12400.0
2005-08-19 11:30:00,32.04,32.04,32.01,32.02,6400.0,20.6658,20.6658,20.6464,20.6529,6400.0
2005-08-19 11:35:00,32.02,32.04,32.02,32.04,17200.0,20.6529,20.6658,20.6529,20.6658,17200.0
2005-08-19 11:40:00,32.04,32.06,32.04,32.04,9000.0,20.6658,20.6787,20.6658,20.6658,9000.0
2005-08-19 11:45:00,32.05,32.05,32.02,32.04,9200.0,20.6722,20.6722,20.6529,20.6658,9200.0
2005-08-19 11:50:00,32.04,32.05,32.02,32.02,10600.0,20.6658,20.6722,20.6529,20.6529,10600.0
2005-08-19 11:55:00,32.02,32.02,32.0,32.02,14200.0,20.6529,20.6529,20.64,20.6529,14200.0
2005-08-19 12:00:00,32.02,32.02,31.97,31.99,21600.0,20.6529,20.6529,20.6206,20.6335,21600.0
2005-08-19 12:05:00,31.99,31.99,31.97,31.98,7200.0,20.6335,20.6335,20.6206,20.6271,7200.0
2005-08-19 12:10:00,31.98,31.99,31.97,31.98,7000.0,20.6271,20.6335,20.6206,20.6271,7000.0
2005-08-19 12:15:00,31.97,31.97,31.95,31.96,18600.0,20.6206,20.6206,20.6077,20.6142,18600.0
2005-08-19 12:20:00,31.97,31.97,31.93,31.93,34600.0,20.6206,20.6206,20.5948,20.5948,34600.0
2005-08-19 12:25:00,31.93,31.93,31.9,31.9,17800.0,20.5948,20.5948,20.5755,20.5755,17800.0
2005-08-19 12:30:00,31.9,31.9,31.86,31.87,34000.0,20.5755,20.5755,20.5497,20.5561,34000.0
2005-08-19 12:35:00,31.87,31.91,31.87,31.91,14800.0,20.5561,20.5819,20.5561,20.5819,14800.0
2005-08-19 12:40:00,31.9,31.9,31.88,31.88,7600.0,20.5755,20.5755,20.5626,20.5626,7600.0
2005-08-19 12:45:00,31.88,31.88,31.86,31.86,10600.0,20.5626,20.5626,20.5497,20.5497,10600.0
2005-08-19 12:50:00,31.86,31.86,31.84,31.86,14200.0,20.5497,20.5497,20.5368,20.5497,14200.0
2005-08-19 12:55:00,31.88,31.88,31.86,31.88,14600.0,20.5626,20.5626,20.5497,20.5626,14600.0
2005-08-19 13:00:00,31.88,31.9,31.86,31.9,15000.0,20.5626,20.5755,20.5497,20.5755,15000.0
2005-08-19 13:05:00,31.9,31.9,31.88,31.9,5400.0,20.5755,20.5755,20.5626,20.5755,5400.0
2005-08-19 13:10:00,31.9,31.91,31.89,31.89,11600.0,20.5755,20.5819,20.569,20.569,11600.0
2005-08-19 13:15:00,31.91,31.91,31.83,31.85,29400.0,20.5819,20.5819,20.5303,20.5432,29400.0
2005-08-19 13:20:00,31.85,31.91,31.85,31.91,22000.0,20.5432,20.5819,20.5432,20.5819,22000.0
2005-08-19 13:25:00,31.91,31.92,31.89,31.89,19400.0,20.5819,20.5884,20.569,20.569,19400.0
2005-08-19 13:30:00,31.88,31.88,31.84,31.86,19000.0,20.5626,20.5626,20.5368,20.5497,19000.0
2005-08-19 13:35:00,31.86,31.86,31.85,31.85,9000.0,20.5497,20.5497,20.5432,20.5432,9000.0
2005-08-19 13:40:00,31.85,31.85,31.85,31.85,4600.0,20.5432,20.5432,20.5432,20.5432,4600.0
2005-08-19 13:45:00,31.85,31.9,31.84,31.89,13600.0,20.5432,20.5755,20.5368,20.569,13600.0
2005-08-19 13:50:00,31.89,31.89,31.86,31.86,5400.0,20.569,20.569,20.5497,20.5497,5400.0
2005-08-19 13:55:00,31.86,31.89,31.86,31.88,4800.0,20.5497,20.569,20.5497,20.5626,4800.0
2005-08-19 14:00:00,31.88,31.93,31.88,31.93,15000.0,20.5626,20.5948,20.5626,20.5948,15000.0
2005-08-19 14:05:00,31.93,31.98,31.93,31.96,18200.0,20.5948,20.6271,20.5948,20.6142,18200.0
2005-08-19 14:10:00,31.96,31.98,31.94,31.94,15400.0,20.6142,20.6271,20.6013,20.6013,15400.0
2005-08-19 14:15:00,31.95,31.98,31.95,31.98,9800.0,20.6077,20.6271,20.6077,20.6271,9800.0
2005-08-19 14:20:00,31.98,32.05,31.98,32.03,14600.0,20.6271,20.6722,20.6271,20.6593,14600.0
2005-08-19 14:25:00,32.04,32.08,31.98,31.98,29000.0,20.6658,20.6916,20.6271,20.6271,29000.0
2005-08-19 14:30:00,31.98,32.0,31.95,31.99,25000.0,20.6271,20.64,20.6077,20.6335,25000.0
2005-08-19 14:35:00,31.99,31.99,31.98,31.98,12800.0,20.6335,20.6335,20.6271,20.6271,12800.0
2005-08-19 14:40:00,31.98,31.99,31.97,31.98,11200.0,20.6271,20.6335,20.6206,20.6271,11200.0
2005-08-19 14:45:00,31.97,31.98,31.92,31.93,32000.0,20.6206,20.6271,20.5884,20.5948,32000.0
2005-08-19 14:50:00,31.93,31.98,31.93,31.98,43800.0,20.5948,20.6271,20.5948,20.6271,43800.0
2005-08-19 14:55:00,31.98,31.99,31.96,31.97,15000.0,20.6271,20.6335,20.6142,20.6206,15000.0
2005-08-19 15:00:00,31.97,32.02,31.97,32.0,22000.0,20.6206,20.6529,20.6206,20.64,22000.0
2005-08-19 15:05:00,32.01,32.02,32.01,32.01,18200.0,20.6464,20.6529,20.6464,20.6464,18200.0
2005-08-19 15:10:00,32.01,32.02,32.01,32.01,13200.0,20.6464,20.6529,20.6464,20.6464,13200.0
2005-08-19 15:15:00,32.02,32.02,31.98,31.98,20600.0,20.6529,20.6529,20.6271,20.6271,20600.0
2005-08-19 15:20:00,32.0,32.01,32.0,32.01,13800.0,20.64,20.6464,20.64,20.6464,13800.0
2005-08-19 15:25:00,32.01,32.03,32.01,32.02,14200.0,20.6464,20.6593,20.6464,20.6529,14200.0
2005-08-19 15:30:00,32.03,32.05,32.02,32.02,23000.0,20.6593,20.6722,20.6529,20.6529,23000.0
2005-08-19 15:35:00,32.02,32.02,32.02,32.02,15400.0,20.6529,20.6529,20.6529,20.6529,15400.0
2005-08-19 15:40:00,32.02,32.03,32.02,32.02,28800.0,20.6529,20.6593,20.6529,20.6529,28800.0
2005-08-19 15:45:00,32.02,32.04,32.02,32.02,32000.0,20.6529,20.6658,20.6529,20.6529,32000.0
2005-08-19 15:50:00,32.03,32.03,32.01,32.02,59800.0,20.6593,20.6593,20.6464,20.6529,59800.0
2005-08-19 15:55:00,32.02,32.03,32.01,32.03,27400.0,20.6529,20.6593,20.6464,20.6593,27400.0
2005-08-22 09:30:00,32.06,32.09,31.93,32.03,46200.0,20.6787,20.698,20.5948,20.6593,46200.0
2005-08-22 09:35:00,32.03,32.26,32.03,32.2,15200.0,20.6593,20.8077,20.6593,20.769,15200.0
2005-08-22 09:40:00,32.18,32.25,32.15,32.21,23800.0,20.7561,20.8012,20.7367,20.7754,23800.0
2005-08-22 09:45:00,32.21,32.32,32.21,32.27,27000.0,20.7754,20.8464,20.7754,20.8141,27000.0
2005-08-22 09:50:00,32.27,32.27,32.24,32.26,9400.0,20.8141,20.8141,20.7948,20.8077,9400.0
2005-08-22 09:55:00,32.24,32.24,32.19,32.21,13600.0,20.7948,20.7948,20.7625,20.7754,13600.0
2005-08-22 10:00:00,32.2,32.3,32.2,32.26,16400.0,20.769,20.8335,20.769,20.8077,16400.0
2005-08-22 10:05:00,32.26,32.28,32.23,32.28,24000.0,20.8077,20.8206,20.7883,20.8206,24000.0
2005-08-22 10:10:00,32.28,32.29,32.22,32.23,12200.0,20.8206,20.827,20.7819,20.7883,12200.0
2005-08-22 10:15:00,32.23,32.25,32.23,32.25,13400.0,20.7883,20.8012,20.7883,20.8012,13400.0
2005-08-22 10:20:00,32.24,32.25,32.24,32.25,5400.0,20.7948,20.8012,20.7948,20.8012,5400.0
2005-08-22 10:25:00,32.26,32.26,32.23,32.23,6600.0,20.8077,20.8077,20.7883,20.7883,6600.0
2005-08-22 10:30:00,32.24,32.24,32.22,32.22,11200.0,20.7948,20.7948,20.7819,20.7819,11200.0
2005-08-22 10:35:00,32.22,32.22,32.2,32.22,11000.0,20.7819,20.7819,20.769,20.7819,11000.0
2005-08-22 10:40:00,32.22,32.23,32.18,32.18,8400.0,20.7819,20.7883,20.7561,20.7561,8400.0
2005-08-22 10:45:00,32.17,32.18,32.12,32.12,9400.0,20.7496,20.7561,20.7174,20.7174,9400.0
2005-08-22 10:50:00,32.1,32.13,32.1,32.13,18600.0,20.7045,20.7238,20.7045,20.7238,18600.0
2005-08-22 10:55:00,32.13,32.18,32.12,32.17,8600.0,20.7238,20.7561,20.7174,20.7496,8600.0
2005-08-22 11:00:00,32.17,32.17,32.1,32.11,7600.0,20.7496,20.7496,20.7045,20.7109,7600.0
2005-08-22 11:05:00,32.11,32.12,32.08,32.08,9600.0,20.7109,20.7174,20.6916,20.6916,9600.0
2005-08-22 11:10:00,32.09,32.09,32.09,32.09,10800.0,20.698,20.698,20.698,20.698,10800.0
2005-08-22 11:15:00,32.1,32.1,32.09,32.1,5200.0,20.7045,20.7045,20.698,20.7045,5200.0
2005-08-22 11:20:00,32.1,32.12,32.06,32.06,15200.0,20.7045,20.7174,20.6787,20.6787,15200.0
2005-08-22 11:25:00,32.07,32.08,32.06,32.06,3000.0,20.6851,20.6916,20.6787,20.6787,3000.0
2005-08-22 11:30:00,32.06,32.07,32.04,32.07,8600.0,20.6787,20.6851,20.6658,20.6851,8600.0
2005-08-22 11:35:00,32.06,32.07,32.06,32.06,3400.0,20.6787,20.6851,20.6787,20.6787,3400.0
2005-08-22 11:40:00,32.06,32.07,32.05,32.07,13000.0,20.6787,20.6851,20.6722,20.6851,13000.0
2005-08-22 11:45:00,32.07,32.08,32.07,32.08,7000.0,20.6851,20.6916,20.6851,20.6916,7000.0
2005-08-22 11:50:00,32.08,32.08,32.05,32.05,9000.0,20.6916,20.6916,20.6722,20.6722,9000.0
2005-08-22 11:55:00,32.05,32.05,32.04,32.04,16000.0,20.6722,20.6722,20.6658,20.6658,16000.0
2005-08-22 12:00:00,32.01,32.02,32.0,32.0,23200.0,20.6464,20.6529,20.64,20.64,23200.0
2005-08-22 12:05:00,31.98,32.0,31.96,32.0,8000.0,20.6271,20.64,20.6142,20.64,8000.0
2005-08-22 12:10:00,32.01,32.01,31.99,31.99,3400.0,20.6464,20.6464,20.6335,20.6335,3400.0
2005-08-22 12:15:00,31.97,31.99,31.95,31.96,8400.0,20.6206,20.6335,20.6077,20.6142,8400.0
2005-08-22 12:20:00,31.96,31.96,31.92,31.93,9000.0,20.6142,20.6142,20.5884,20.5948,9000.0
2005-08-22 12:25:00,31.93,31.93,31.9,31.91,8200.0,20.5948,20.5948,20.5755,20.5819,8200.0
2005-08-22 12:30:00,31.9,31.91,31.89,31.9,10600.0,20.5755,20.5819,20.569,20.5755,10600.0
2005-08-22 12:35:00,31.89,31.89,31.8,31.85,17600.0,20.569,20.569,20.511,20.5432,17600.0
2005-08-22 12:40:00,31.85,31.89,31.85,31.88,46800.0,20.5432,20.569,20.5432,20.5626,46800.0
2005-08-22 12:45:00,31.87,31.93,31.87,31.91,15400.0,20.5561,20.5948,20.5561,20.5819,15400.0
2005-08-22 12:50:00,31.9,31.93,31.9,31.92,8000.0,20.5755,20.5948,20.5755,20.5884,8000.0
2005-08-22 12:55:00,31.92,31.93,31.89,31.91,4800.0,20.5884,20.5948,20.569,20.5819,4800.0
2005-08-22 13:00:00,31.9,31.92,31.89,31.92,5600.0,20.5755,20.5884,20.569,20.5884,5600.0
2005-08-22 13:05:00,31.93,31.93,31.85,31.88,12600.0,20.5948,20.5948,20.5432,20.5626,12600.0
2005-08-22 13:10:00,31.86,31.9,31.86,31.89,18000.0,20.5497,20.5755,20.5497,20.569,18000.0
2005-08-22 13:15:00,31.89,31.92,31.87,31.9,35600.0,20.569,20.5884,20.5561,20.5755,35600.0
2005-08-22 13:20:00,31.89,31.92,31.89,31.91,11800.0,20.569,20.5884,20.569,20.5819,11800.0
2005-08-22 13:25:00,31.91,31.93,31.9,31.93,14600.0,20.5819,20.5948,20.5755,20.5948,14600.0
2005-08-22 13:30:00,31.91,31.92,31.91,31.92,4600.0,20.5819,20.5884,20.5819,20.5884,4600.0
2005-08-22 13:35:00,31.92,31.94,31.92,31.94,4800.0,20.5884,20.6013,20.5884,20.6013,4800.0
2005-08-22 13:40:00,31.95,31.98,31.95,31.98,15000.0,20.6077,20.6271,20.6077,20.6271,15000.0
2005-08-22 13:45:00,31.99,32.01,31.99,32.01,6600.0,20.6335,20.6464,20.6335,20.6464,6600.0
2005-08-22 13:50:00,32.0,32.01,31.98,32.01,7800.0,20.64,20.6464,20.6271,20.6464,7800.0
2005-08-22 13:55:00,32.02,32.05,32.01,32.04,9600.0,20.6529,20.6722,20.6464,20.6658,9600.0
2005-08-22 14:00:00,32.0,32.02,31.98,31.98,11400.0,20.64,20.6529,20.6271,20.6271,11400.0
2005-08-22 14:05:00,31.98,32.01,31.98,32.01,16800.0,20.6271,20.6464,20.6271,20.6464,16800.0
2005-08-22 14:10:00,32.01,32.02,31.98,32.0,13800.0,20.6464,20.6529,20.6271,20.64,13800.0
2005-08-22 14:15:00,32.0,32.02,32.0,32.01,9600.0,20.64,20.6529,20.64,20.6464,9600.0
2005-08-22 14:20:00,32.01,32.04,31.99,31.99,10800.0,20.6464,20.6658,20.6335,20.6335,10800.0
2005-08-22 14:25:00,32.01,32.01,31.99,32.0,9000.0,20.6464,20.6464,20.6335,20.64,9000.0
2005-08-22 14:30:00,31.99,31.99,31.96,31.99,9200.0,20.6335,20.6335,20.6142,20.6335,9200.0
2005-08-22 14:35:00,31.99,32.08,31.99,32.01,23600.0,20.6335,20.6916,20.6335,20.6464,23600.0
2005-08-22 14:40:00,32.01,32.04,32.01,32.03,10000.0,20.6464,20.6658,20.6464,20.6593,10000.0
2005-08-22 14:45:00,32.02,32.04,32.0,32.0,10400.0,20.6529,20.6658,20.64,20.64,10400.0
2005-08-22 14:50:00,32.0,32.0,31.95,31.97,23600.0,20.64,20.64,20.6077,20.6206,23600.0
2005-08-22 14:55:00,31.95,31.96,31.95,31.95,16400.0,20.6077,20.6142,20.6077,20.6077,16400.0
2005-08-22 15:00:00,31.95,31.95,31.93,31.93,20400.0,20.6077,20.6077,20.5948,20.5948,20400.0
2005-08-22 15:05:00,31.93,31.94,31.91,31.93,15000.0,20.5948,20.6013,20.5819,20.5948,15000.0
2005-08-22 15:10:00,31.93,31.93,31.92,31.93,9600.0,20.5948,20.5948,20.5884,20.5948,9600.0
2005-08-22 15:15:00,31.92,31.92,31.9,31.9,6200.0,20.5884,20.5884,20.5755,20.5755,6200.0
2005-08-22 15:20:00,31.91,31.95,31.9,31.9,27200.0,20.5819,20.6077,20.5755,20.5755,27200.0
2005-08-22 15:25:00,31.9,31.95,31.9,31.93,14400.0,20.5755,20.6077,20.5755,20.5948,14400.0
2005-08-22 15:30:00,31.93,31.98,31.93,31.95,8000.0,20.5948,20.6271,20.5948,20.6077,8000.0
2005-08-22 15:35:00,31.95,31.96,31.95,31.96,5200.0,20.6077,20.6142,20.6077,20.6142,5200.0
2005-08-22 15:40:00,31.96,31.97,31.95,31.97,7600.0,20.6142,20.6206,20.6077,20.6206,7600.0
2005-08-22 15:45:00,31.97,32.0,31.97,31.98,41400.0,20.6206,20.64,20.6206,20.6271,41400.0
2005-08-22 15:50:00,31.99,32.0,31.97,32.0,13600.0,20.6335,20.64,20.6206,20.64,13600.0
2005-08-22 15:55:00,32.0,32.01,31.99,32.0,25200.0,20.64,20.6464,20.6335,20.64,25200.0
2005-08-23 09:30:00,31.97,31.97,31.88,31.94,20400.0,20.6206,20.6206,20.5626,20.6013,20400.0
2005-08-23 09:35:00,31.95,31.95,31.85,31.88,32800.0,20.6077,20.6077,20.5432,20.5626,32800.0
2005-08-23 09:40:00,31.88,31.88,31.82,31.83,55400.0,20.5626,20.5626,20.5239,20.5303,55400.0
2005-08-23 09:45:00,31.8,31.83,31.71,31.74,66600.0,20.511,20.5303,20.4529,20.4723,66600.0
2005-08-23 09:50:00,31.74,31.74,31.7,31.72,8600.0,20.4723,20.4723,20.4465,20.4594,8600.0
2005-08-23 09:55:00,31.71,31.72,31.64,31.65,28600.0,20.4529,20.4594,20.4078,20.4142,28600.0
2005-08-23 10:00:00,31.64,31.65,31.58,31.65,23200.0,20.4078,20.4142,20.3691,20.4142,23200.0
2005-08-23 10:05:00,31.65,31.74,31.65,31.73,34400.0,20.4142,20.4723,20.4142,20.4658,34400.0
2005-08-23 10:10:00,31.73,31.75,31.71,31.72,9800.0,20.4658,20.4787,20.4529,20.4594,9800.0
2005-08-23 10:15:00,31.73,31.74,31.71,31.73,13400.0,20.4658,20.4723,20.4529,20.4658,13400.0
2005-08-23 10:20:00,31.73,31.79,31.73,31.79,30200.0,20.4658,20.5045,20.4658,20.5045,30200.0
2005-08-23 10:25:00,31.79,31.8,31.74,31.74,8800.0,20.5045,20.511,20.4723,20.4723,8800.0
2005-08-23 10:30:00,31.75,31.77,31.74,31.77,9000.0,20.4787,20.4916,20.4723,20.4916,9000.0
2005-08-23 10:35:00,31.77,31.82,31.74,31.74,16800.0,20.4916,20.5239,20.4723,20.4723,16800.0
2005-08-23 10:40:00,31.73,31.73,31.7,31.73,25800.0,20.4658,20.4658,20.4465,20.4658,25800.0
2005-08-23 10:45:00,31.77,31.79,31.75,31.79,18600.0,20.4916,20.5045,20.4787,20.5045,18600.0
2005-08-23 10:50:00,31.78,31.78,31.75,31.77,7400.0,20.4981,20.4981,20.4787,20.4916,7400.0
2005-08-23 10:55:00,31.77,31.77,31.74,31.75,3800.0,20.4916,20.4916,20.4723,20.4787,3800.0
2005-08-23 11:00:00,31.75,31.75,31.7,31.73,9800.0,20.4787,20.4787,20.4465,20.4658,9800.0
2005-08-23 11:05:00,31.73,31.73,31.67,31.68,10400.0,20.4658,20.4658,20.4271,20.4336,10400.0
2005-08-23 11:10:00,31.68,31.68,31.67,31.68,6000.0,20.4336,20.4336,20.4271,20.4336,6000.0
2005-08-23 11:15:00,31.68,31.68,31.66,31.67,8800.0,20.4336,20.4336,20.4207,20.4271,8800.0
2005-08-23 11:20:00,31.67,31.68,31.66,31.68,19200.0,20.4271,20.4336,20.4207,20.4336,19200.0
2005-08-23 11:25:00,31.67,31.69,31.66,31.69,17600.0,20.4271,20.44,20.4207,20.44,17600.0
2005-08-23 11:30:00,31.69,31.69,31.66,31.68,13600.0,20.44,20.44,20.4207,20.4336,13600.0
2005-08-23 11:35:00,31.67,31.68,31.65,31.65,20400.0,20.4271,20.4336,20.4142,20.4142,20400.0
2005-08-23 11:40:00,31.64,31.66,31.61,31.63,9200.0,20.4078,20.4207,20.3884,20.4013,9200.0
2005-08-23 11:45:00,31.63,31.63,31.56,31.57,21000.0,20.4013,20.4013,20.3562,20.3626,21000.0
2005-08-23 11:50:00,31.57,31.58,31.53,31.53,16600.0,20.3626,20.3691,20.3368,20.3368,16600.0
2005-08-23 11:55:00,31.53,31.54,31.53,31.54,12000.0,20.3368,20.3433,20.3368,20.3433,12000.0
2005-08-23 12:00:00,31.54,31.54,31.51,31.52,21800.0,20.3433,20.3433,20.3239,20.3304,21800.0
2005-08-23 12:05:00,31.51,31.51,31.47,31.49,23600.0,20.3239,20.3239,20.2981,20.311,23600.0
2005-08-23 12:10:00,31.49,31.49,31.49,31.49,6400.0,20.311,20.311,20.311,20.311,6400.0
2005-08-23 12:15:00,31.49,31.49,31.43,31.45,15800.0,20.311,20.311,20.2723,20.2852,15800.0
2005-08-23 12:20:00,31.46,31.51,31.46,31.47,13400.0,20.2917,20.3239,20.2917,20.2981,13400.0
2005-08-23 12:25:00,31.45,31.46,31.43,31.45,6000.0,20.2852,20.2917,20.2723,20.2852,6000.0
2005-08-23 12:30:00,31.45,31.47,31.43,31.43,12400.0,20.2852,20.2981,20.2723,20.2723,12400.0
2005-08-23 12:35:00,31.43,31.49,31.43,31.48,34600.0,20.2723,20.311,20.2723,20.3046,34600.0
2005-08-23 12:40:00,31.48,31.5,31.47,31.5,8200.0,20.3046,20.3175,20.2981,20.3175,8200.0
2005-08-23 12:45:00,31.5,31.53,31.5,31.53,9400.0,20.3175,20.3368,20.3175,20.3368,9400.0
2005-08-23 12:50:00,31.53,31.6,31.53,31.59,23600.0,20.3368,20.382,20.3368,20.3755,23600.0
2005-08-23 12:55:00,31.59,31.59,31.55,31.58,11200.0,20.3755,20.3755,20.3497,20.3691,11200.0
2005-08-23 13:00:00,31.58,31.62,31.57,31.61,19600.0,20.3691,20.3949,20.3626,20.3884,19600.0
2005-08-23 13:05:00,31.61,31.63,31.61,31.61,7600.0,20.3884,20.4013,20.3884,20.3884,7600.0
2005-08-23 13:10:00,31.6,31.65,31.6,31.65,30200.0,20.382,20.4142,20.382,20.4142,30200.0
2005-08-23 13:15:00,31.65,31.71,31.63,31.63,49000.0,20.4142,20.4529,20.4013,20.4013,49000.0
2005-08-23 13:20:00,31.63,31.63,31.59,31.6,8200.0,20.4013,20.4013,20.3755,20.382,8200.0
2005-08-23 13:25:00,31.59,31.6,31.58,31.6,12000.0,20.3755,20.382,20.3691,20.382,12000.0
2005-08-23 13:30:00,31.6,31.61,31.6,31.61,10600.0,20.382,20.3884,20.382,20.3884,10600.0
2005-08-23 13:35:00,31.61,31.65,31.61,31.64,13000.0,20.3884,20.4142,20.3884,20.4078,13000.0
2005-08-23 13:40:00,31.65,31.72,31.64,31.72,27600.0,20.4142,20.4594,20.4078,20.4594,27600.0
2005-08-23 13:45:00,31.71,31.74,31.68,31.72,24200.0,20.4529,20.4723,20.4336,20.4594,24200.0
2005-08-23 13:50:00,31.72,31.73,31.68,31.71,6200.0,20.4594,20.4658,20.4336,20.4529,6200.0
2005-08-23 13:55:00,31.71,31.75,31.7,31.7,25000.0,20.4529,20.4787,20.4465,20.4465,25000.0
2005-08-23 14:00:00,31.7,31.74,31.7,31.74,22800.0,20.4465,20.4723,20.4465,20.4723,22800.0
2005-08-23 14:05:00,31.74,31.79,31.74,31.78,37000.0,20.4723,20.5045,20.4723,20.4981,37000.0
2005-08-23 14:10:00,31.78,31.9,31.78,31.89,95800.0,20.4981,20.5755,20.4981,20.569,95800.0
2005-08-23 14:15:00,31.9,31.92,31.85,31.86,79000.0,20.5755,20.5884,20.5432,20.5497,79000.0
2005-08-23 14:20:00,31.88,31.93,31.87,31.9,102400.0,20.5626,20.5948,20.5561,20.5755,102400.0
2005-08-23 14:25:00,31.9,31.94,31.89,31.93,69200.0,20.5755,20.6013,20.569,20.5948,69200.0
2005-08-23 14:30:00,31.93,31.93,31.9,31.93,46400.0,20.5948,20.5948,20.5755,20.5948,46400.0
2005-08-23 14:35:00,31.93,31.96,31.93,31.96,42000.0,20.5948,20.6142,20.5948,20.6142,42000.0
2005-08-23 14:40:00,31.95,31.95,31.91,31.91,22000.0,20.6077,20.6077,20.5819,20.5819,22000.0
2005-08-23 14:45:00,31.92,32.0,31.92,31.95,56000.0,20.5884,20.64,20.5884,20.6077,56000.0
2005-08-23 14:50:00,31.96,32.0,31.93,31.93,33400.0,20.6142,20.64,20.5948,20.5948,33400.0
2005-08-23 14:55:00,31.93,32.0,31.93,31.98,73800.0,20.5948,20.64,20.5948,20.6271,73800.0
2005-08-23 15:00:00,32.0,32.01,31.96,32.01,91200.0,20.64,20.6464,20.6142,20.6464,91200.0
2005-08-23 15:05:00,32.01,32.01,31.95,31.97,66800.0,20.6464,20.6464,20.6077,20.6206,66800.0
2005-08-23 15:10:00,31.97,31.97,31.91,31.93,30000.0,20.6206,20.6206,20.5819,20.5948,30000.0
2005-08-23 15:15:00,31.93,31.93,31.88,31.88,24600.0,20.5948,20.5948,20.5626,20.5626,24600.0
2005-08-23 15:20:00,31.88,31.9,31.87,31.88,26200.0,20.5626,20.5755,20.5561,20.5626,26200.0
2005-08-23 15:25:00,31.89,31.9,31.87,31.9,40000.0,20.569,20.5755,20.5561,20.5755,40000.0
2005-08-23 15:30:00,31.89,31.91,31.86,31.86,42800.0,20.569,20.5819,20.5497,20.5497,42800.0
2005-08-23 15:35:00,31.86,31.86,31.84,31.84,21800.0,20.5497,20.5497,20.5368,20.5368,21800.0
2005-08-23 15:40:00,31.84,31.85,31.8,31.81,47200.0,20.5368,20.5432,20.511,20.5174,47200.0
2005-08-23 15:45:00,31.81,31.86,31.81,31.85,70800.0,20.5174,20.5497,20.5174,20.5432,70800.0
2005-08-23 15:50:00,31.83,31.88,31.81,31.81,40800.0,20.5303,20.5626,20.5174,20.5174,40800.0
2005-08-23 15:55:00,31.81,31.82,31.8,31.81,55000.0,20.5174,20.5239,20.511,20.5174,55000.0
2005-08-24 09:30:00,31.8,31.8,31.68,31.68,83600.0,20.511,20.511,20.4336,20.4336,83600.0
2005-08-24 09:35:00,31.68,31.72,31.65,31.66,66200.0,20.4336,20.4594,20.4142,20.4207,66200.0
2005-08-24 09:40:00,31.66,31.66,31.56,31.56,19800.0,20.4207,20.4207,20.3562,20.3562,19800.0
2005-08-24 09:45:00,31.56,31.58,31.52,31.55,23200.0,20.3562,20.3691,20.3304,20.3497,23200.0
2005-08-24 09:50:00,31.53,31.65,31.53,31.61,79600.0,20.3368,20.4142,20.3368,20.3884,79600.0
2005-08-24 09:55:00,31.61,31.68,31.61,31.64,44600.0,20.3884,20.4336,20.3884,20.4078,44600.0
2005-08-24 10:00:00,31.61,31.66,31.61,31.64,35200.0,20.3884,20.4207,20.3884,20.4078,35200.0
2005-08-24 10:05:00,31.64,31.66,31.63,31.66,28400.0,20.4078,20.4207,20.4013,20.4207,28400.0
2005-08-24 10:10:00,31.66,31.68,31.65,31.65,33400.0,20.4207,20.4336,20.4142,20.4142,33400.0
2005-08-24 10:15:00,31.66,31.72,31.65,31.71,33400.0,20.4207,20.4594,20.4142,20.4529,33400.0
2005-08-24 10:20:00,31.72,31.73,31.71,31.71,22000.0,20.4594,20.4658,20.4529,20.4529,22000.0
2005-08-24 10:25:00,31.71,31.71,31.68,31.68,29600.0,20.4529,20.4529,20.4336,20.4336,29600.0
2005-08-24 10:30:00,31.69,31.7,31.68,31.7,19400.0,20.44,20.4465,20.4336,20.4465,19400.0
2005-08-24 10:35:00,31.7,31.71,31.67,31.7,27000.0,20.4465,20.4529,20.4271,20.4465,27000.0
2005-08-24 10:40:00,31.7,31.7,31.67,31.7,28200.0,20.4465,20.4465,20.4271,20.4465,28200.0
2005-08-24 10:45:00,31.7,31.8,31.7,31.78,36600.0,20.4465,20.511,20.4465,20.4981,36600.0
2005-08-24 10:50:00,31.78,31.85,31.77,31.8,18600.0,20.4981,20.5432,20.4916,20.511,18600.0
2005-08-24 10:55:00,31.79,31.79,31.75,31.75,12200.0,20.5045,20.5045,20.4787,20.4787,12200.0
2005-08-24 11:00:00,31.76,31.79,31.75,31.77,25400.0,20.4852,20.5045,20.4787,20.4916,25400.0
2005-08-24 11:05:00,31.77,31.78,31.73,31.75,36000.0,20.4916,20.4981,20.4658,20.4787,36000.0
2005-08-24 11:10:00,31.75,31.78,31.73,31.77,24400.0,20.4787,20.4981,20.4658,20.4916,24400.0
2005-08-24 11:15:00,31.75,31.78,31.75,31.75,7000.0,20.4787,20.4981,20.4787,20.4787,7000.0
2005-08-24 11:20:00,31.75,31.8,31.75,31.79,14200.0,20.4787,20.511,20.4787,20.5045,14200.0
2005-08-24 11:25:00,31.79,31.8,31.78,31.78,13200.0,20.5045,20.511,20.4981,20.4981,13200.0
2005-08-24 11:30:00,31.78,31.78,31.77,31.77,14400.0,20.4981,20.4981,20.4916,20.4916,14400.0
2005-08-24 11:35:00,31.76,31.76,31.75,31.76,8600.0,20.4852,20.4852,20.4787,20.4852,8600.0
2005-08-24 11:40:00,31.75,31.77,31.72,31.72,20200.0,20.4787,20.4916,20.4594,20.4594,20200.0
2005-08-24 11:45:00,31.72,31.74,31.72,31.73,9800.0,20.4594,20.4723,20.4594,20.4658,9800.0
2005-08-24 11:50:00,31.73,31.77,31.72,31.73,16600.0,20.4658,20.4916,20.4594,20.4658,16600.0
2005-08-24 11:55:00,31.73,31.86,31.73,31.79,27400.0,20.4658,20.5497,20.4658,20.5045,27400.0
2005-08-24 12:00:00,31.77,31.85,31.77,31.78,28600.0,20.4916,20.5432,20.4916,20.4981,28600.0
2005-08-24 12:05:00,31.77,31.77,31.75,31.76,12000.0,20.4916,20.4916,20.4787,20.4852,12000.0
2005-08-24 12:10:00,31.75,31.79,31.75,31.79,10600.0,20.4787,20.5045,20.4787,20.5045,10600.0
2005-08-24 12:15:00,31.78,31.79,31.78,31.79,9000.0,20.4981,20.5045,20.4981,20.5045,9000.0
2005-08-24 12:20:00,31.78,31.8,31.78,31.79,5800.0,20.4981,20.511,20.4981,20.5045,5800.0
2005-08-24 12:25:00,31.79,31.86,31.79,31.84,20400.0,20.5045,20.5497,20.5045,20.5368,20400.0
2005-08-24 12:30:00,31.84,31.85,31.83,31.83,11400.0,20.5368,20.5432,20.5303,20.5303,11400.0
2005-08-24 12:35:00,31.83,31.83,31.82,31.83,14800.0,20.5303,20.5303,20.5239,20.5303,14800.0
2005-08-24 12:40:00,31.83,31.84,31.82,31.84,8200.0,20.5303,20.5368,20.5239,20.5368,8200.0
2005-08-24 12:45:00,31.83,31.85,31.83,31.85,11000.0,20.5303,20.5432,20.5303,20.5432,11000.0
2005-08-24 12:50:00,31.84,31.89,31.84,31.88,10800.0,20.5368,20.569,20.5368,20.5626,10800.0
2005-08-24 12:55:00,31.88,31.89,31.85,31.86,10600.0,20.5626,20.569,20.5432,20.5497,10600.0
2005-08-24 13:00:00,31.86,31.88,31.86,31.86,11400.0,20.5497,20.5626,20.5497,20.5497,11400.0
2005-08-24 13:05:00,31.86,31.86,31.85,31.86,15600.0,20.5497,20.5497,20.5432,20.5497,15600.0
2005-08-24 13:10:00,31.86,31.86,31.83,31.84,20000.0,20.5497,20.5497,20.5303,20.5368,20000.0
2005-08-24 13:15:00,31.84,31.85,31.77,31.77,20400.0,20.5368,20.5432,20.4916,20.4916,20400.0
2005-08-24 13:20:00,31.77,31.81,31.76,31.76,14200.0,20.4916,20.5174,20.4852,20.4852,14200.0
2005-08-24 13:25:00,31.76,31.78,31.76,31.77,23800.0,20.4852,20.4981,20.4852,20.4916,23800.0
2005-08-24 13:30:00,31.77,31.83,31.75,31.75,30200.0,20.4916,20.5303,20.4787,20.4787,30200.0
2005-08-24 13:35:00,31.76,31.8,31.76,31.77,19400.0,20.4852,20.511,20.4852,20.4916,19400.0
2005-08-24 13:40:00,31.75,31.8,31.73,31.75,28800.0,20.4787,20.511,20.4658,20.4787,28800.0
2005-08-24 13:45:00,31.76,31.79,31.71,31.71,29800.0,20.4852,20.5045,20.4529,20.4529,29800.0
2005-08-24 13:50:00,31.71,31.71,31.66,31.67,11800.0,20.4529,20.4529,20.4207,20.4271,11800.0
2005-08-24 13:55:00,31.67,31.75,31.67,31.7,26400.0,20.4271,20.4787,20.4271,20.4465,26400.0
2005-08-24 14:00:00,31.68,31.7,31.63,31.64,18800.0,20.4336,20.4465,20.4013,20.4078,18800.0
2005-08-24 14:05:00,31.64,31.67,31.64,31.66,17600.0,20.4078,20.4271,20.4078,20.4207,17600.0
2005-08-24 14:10:00,31.66,31.71,31.66,31.66,20800.0,20.4207,20.4529,20.4207,20.4207,20800.0
2005-08-24 14:15:00,31.66,31.67,31.64,31.65,38600.0,20.4207,20.4271,20.4078,20.4142,38600.0
2005-08-24 14:20:00,31.66,31.66,31.62,31.64,29200.0,20.4207,20.4207,20.3949,20.4078,29200.0
2005-08-24 14:25:00,31.64,31.66,31.63,31.64,17000.0,20.4078,20.4207,20.4013,20.4078,17000.0
2005-08-24 14:30:00,31.65,31.71,31.63,31.63,50200.0,20.4142,20.4529,20.4013,20.4013,50200.0
2005-08-24 14:35:00,31.63,31.65,31.63,31.64,28800.0,20.4013,20.4142,20.4013,20.4078,28800.0
2005-08-24 14:40:00,31.64,31.67,31.63,31.66,37200.0,20.4078,20.4271,20.4013,20.4207,37200.0
2005-08-24 14:45:00,31.65,31.66,31.63,31.63,31000.0,20.4142,20.4207,20.4013,20.4013,31000.0
2005-08-24 14:50:00,31.63,31.65,31.63,31.63,25000.0,20.4013,20.4142,20.4013,20.4013,25000.0
2005-08-24 14:55:00,31.63,31.66,31.63,31.63,52000.0,20.4013,20.4207,20.4013,20.4013,52000.0
2005-08-24 15:00:00,31.62,31.65,31.6,31.6,69400.0,20.3949,20.4142,20.382,20.382,69400.0
2005-08-24 15:05:00,31.6,31.61,31.58,31.58,49600.0,20.382,20.3884,20.3691,20.3691,49600.0
2005-08-24 15:10:00,31.58,31.61,31.58,31.61,61800.0,20.3691,20.3884,20.3691,20.3884,61800.0
2005-08-24 15:15:00,31.61,31.61,31.59,31.6,67000.0,20.3884,20.3884,20.3755,20.382,67000.0
2005-08-24 15:20:00,31.6,31.63,31.56,31.56,44600.0,20.382,20.4013,20.3562,20.3562,44600.0
2005-08-24 15:25:00,31.56,31.6,31.55,31.55,30000.0,20.3562,20.382,20.3497,20.3497,30000.0
2005-08-24 15:30:00,31.56,31.59,31.53,31.54,26800.0,20.3562,20.3755,20.3368,20.3433,26800.0
2005-08-24 15:35:00,31.54,31.66,31.54,31.66,54400.0,20.3433,20.4207,20.3433,20.4207,54400.0
2005-08-24 15:40:00,31.66,31.68,31.63,31.68,26200.0,20.4207,20.4336,20.4013,20.4336,26200.0
2005-08-24 15:45:00,31.68,31.68,31.59,31.59,33000.0,20.4336,20.4336,20.3755,20.3755,33000.0
2005-08-24 15:50:00,31.59,31.64,31.59,31.63,22800.0,20.3755,20.4078,20.3755,20.4013,22800.0
2005-08-24 15:55:00,31.64,31.65,31.63,31.63,36800.0,20.4078,20.4142,20.4013,20.4013,36800.0
2005-08-25 09:30:00,31.58,31.63,31.52,31.55,35200.0,20.3691,20.4013,20.3304,20.3497,35200.0
2005-08-25 09:35:00,31.58,31.59,31.53,31.56,28600.0,20.3691,20.3755,20.3368,20.3562,28600.0
2005-08-25 09:40:00,31.56,31.56,31.49,31.49,32200.0,20.3562,20.3562,20.311,20.311,32200.0
2005-08-25 09:45:00,31.49,31.58,31.48,31.48,26600.0,20.311,20.3691,20.3046,20.3046,26600.0
2005-08-25 09:50:00,31.48,31.49,31.45,31.45,21000.0,20.3046,20.311,20.2852,20.2852,21000.0
2005-08-25 09:55:00,31.45,31.46,31.39,31.41,19400.0,20.2852,20.2917,20.2465,20.2594,19400.0
2005-08-25 10:00:00,31.43,31.48,31.42,31.47,23200.0,20.2723,20.3046,20.2659,20.2981,23200.0
2005-08-25 10:05:00,31.46,31.52,31.46,31.48,37000.0,20.2917,20.3304,20.2917,20.3046,37000.0
2005-08-25 10:10:00,31.48,31.5,31.48,31.5,11200.0,20.3046,20.3175,20.3046,20.3175,11200.0
2005-08-25 10:15:00,31.5,31.5,31.44,31.45,10400.0,20.3175,20.3175,20.2788,20.2852,10400.0
2005-08-25 10:20:00,31.46,31.47,31.46,31.47,13600.0,20.2917,20.2981,20.2917,20.2981,13600.0
2005-08-25 10:25:00,31.47,31.52,31.47,31.52,24200.0,20.2981,20.3304,20.2981,20.3304,24200.0
2005-08-25 10:30:00,31.5,31.51,31.48,31.48,32200.0,20.3175,20.3239,20.3046,20.3046,32200.0
2005-08-25 10:35:00,31.48,31.51,31.48,31.5,30200.0,20.3046,20.3239,20.3046,20.3175,30200.0
2005-08-25 10:40:00,31.5,31.52,31.49,31.49,29600.0,20.3175,20.3304,20.311,20.311,29600.0
2005-08-25 10:45:00,31.5,31.51,31.45,31.45,21600.0,20.3175,20.3239,20.2852,20.2852,21600.0
2005-08-25 10:50:00,31.44,31.46,31.43,31.46,19400.0,20.2788,20.2917,20.2723,20.2917,19400.0
2005-08-25 10:55:00,31.46,31.5,31.45,31.48,20600.0,20.2917,20.3175,20.2852,20.3046,20600.0
2005-08-25 11:00:00,31.48,31.5,31.47,31.5,18800.0,20.3046,20.3175,20.2981,20.3175,18800.0
2005-08-25 11:05:00,31.49,31.5,31.47,31.48,19200.0,20.311,20.3175,20.2981,20.3046,19200.0
2005-08-25 11:10:00,31.47,31.49,31.47,31.48,28000.0,20.2981,20.311,20.2981,20.3046,28000.0
2005-08-25 11:15:00,31.48,31.49,31.47,31.49,15000.0,20.3046,20.311,20.2981,20.311,15000.0
2005-08-25 11:20:00,31.51,31.51,31.47,31.48,9600.0,20.3239,20.3239,20.2981,20.3046,9600.0
2005-08-25 11:25:00,31.48,31.49,31.48,31.48,8000.0,20.3046,20.311,20.3046,20.3046,8000.0
2005-08-25 11:30:00,31.48,31.49,31.47,31.48,13800.0,20.3046,20.311,20.2981,20.3046,13800.0
2005-08-25 11:35:00,31.49,31.49,31.46,31.46,8800.0,20.311,20.311,20.2917,20.2917,8800.0
2005-08-25 11:40:00,31.46,31.48,31.46,31.48,6200.0,20.2917,20.3046,20.2917,20.3046,6200.0
2005-08-25 11:45:00,31.48,31.48,31.43,31.45,11000.0,20.3046,20.3046,20.2723,20.2852,11000.0
2005-08-25 11:50:00,31.45,31.49,31.43,31.43,13200.0,20.2852,20.311,20.2723,20.2723,13200.0
2005-08-25 11:55:00,31.43,31.43,31.4,31.4,10400.0,20.2723,20.2723,20.253,20.253,10400.0
2005-08-25 12:00:00,31.4,31.4,31.38,31.39,21200.0,20.253,20.253,20.2401,20.2465,21200.0
2005-08-25 12:05:00,31.39,31.41,31.39,31.39,8200.0,20.2465,20.2594,20.2465,20.2465,8200.0
2005-08-25 12:10:00,31.39,31.41,31.38,31.39,13200.0,20.2465,20.2594,20.2401,20.2465,13200.0
2005-08-25 12:15:00,31.4,31.41,31.38,31.39,8800.0,20.253,20.2594,20.2401,20.2465,8800.0
2005-08-25 12:20:00,31.38,31.39,31.36,31.36,14800.0,20.2401,20.2465,20.2272,20.2272,14800.0
2005-08-25 12:25:00,31.36,31.36,31.35,31.36,7200.0,20.2272,20.2272,20.2207,20.2272,7200.0
2005-08-25 12:30:00,31.36,31.37,31.35,31.35,8600.0,20.2272,20.2336,20.2207,20.2207,8600.0
2005-08-25 12:35:00,31.36,31.36,31.34,31.34,10400.0,20.2272,20.2272,20.2143,20.2143,10400.0
2005-08-25 12:40:00,31.34,31.35,31.32,31.34,7800.0,20.2143,20.2207,20.2014,20.2143,7800.0
2005-08-25 12:45:00,31.35,31.36,31.35,31.35,7800.0,20.2207,20.2272,20.2207,20.2207,7800.0
2005-08-25 12:50:00,31.35,31.38,31.35,31.35,8000.0,20.2207,20.2401,20.2207,20.2207,8000.0
2005-08-25 12:55:00,31.35,31.35,31.3,31.32,16400.0,20.2207,20.2207,20.1885,20.2014,16400.0
2005-08-25 13:00:00,31.31,31.35,31.31,31.34,9000.0,20.1949,20.2207,20.1949,20.2143,9000.0
2005-08-25 13:05:00,31.34,31.35,31.33,31.34,5600.0,20.2143,20.2207,20.2078,20.2143,5600.0
2005-08-25 13:10:00,31.33,31.33,31.3,31.3,9400.0,20.2078,20.2078,20.1885,20.1885,9400.0
2005-08-25 13:15:00,31.3,31.31,31.29,31.29,9200.0,20.1885,20.1949,20.182,20.182,9200.0
2005-08-25 13:20:00,31.3,31.32,31.28,31.29,9200.0,20.1885,20.2014,20.1756,20.182,9200.0
2005-08-25 13:25:00,31.29,31.35,31.29,31.32,11400.0,20.182,20.2207,20.182,20.2014,11400.0
2005-08-25 13:30:00,31.31,31.34,31.31,31.33,7400.0,20.1949,20.2143,20.1949,20.2078,7400.0
2005-08-25 13:35:00,31.33,31.33,31.32,31.32,8000.0,20.2078,20.2078,20.2014,20.2014,8000.0
2005-08-25 13:40:00,31.32,31.34,31.3,31.3,15400.0,20.2014,20.2143,20.1885,20.1885,15400.0
2005-08-25 13:45:00,31.3,31.33,31.3,31.3,7600.0,20.1885,20.2078,20.1885,20.1885,7600.0
2005-08-25 13:50:00,31.3,31.33,31.3,31.32,6800.0,20.1885,20.2078,20.1885,20.2014,6800.0
2005-08-25 13:55:00,31.32,31.33,31.3,31.31,6400.0,20.2014,20.2078,20.1885,20.1949,6400.0
2005-08-25 14:00:00,31.3,31.31,31.29,31.31,8200.0,20.1885,20.1949,20.182,20.1949,8200.0
2005-08-25 14:05:00,31.31,31.34,31.29,31.29,10800.0,20.1949,20.2143,20.182,20.182,10800.0
2005-08-25 14:10:00,31.3,31.31,31.29,31.29,11000.0,20.1885,20.1949,20.182,20.182,11000.0
2005-08-25 14:15:00,31.29,31.3,31.29,31.29,20600.0,20.182,20.1885,20.182,20.182,20600.0
2005-08-25 14:20:00,31.3,31.34,31.29,31.33,19200.0,20.1885,20.2143,20.182,20.2078,19200.0
2005-08-25 14:25:00,31.33,31.39,31.33,31.38,25000.0,20.2078,20.2465,20.2078,20.2401,25000.0
2005-08-25 14:30:00,31.38,31.39,31.38,31.38,29000.0,20.2401,20.2465,20.2401,20.2401,29000.0
2005-08-25 14:35:00,31.38,31.38,31.37,31.38,9400.0,20.2401,20.2401,20.2336,20.2401,9400.0
2005-08-25 14:40:00,31.38,31.4,31.38,31.39,8800.0,20.2401,20.253,20.2401,20.2465,8800.0
2005-08-25 14:45:00,31.39,31.41,31.39,31.4,9600.0,20.2465,20.2594,20.2465,20.253,9600.0
2005-08-25 14:50:00,31.4,31.4,31.4,31.4,11600.0,20.253,20.253,20.253,20.253,11600.0
2005-08-25 14:55:00,31.4,31.43,31.4,31.43,18800.0,20.253,20.2723,20.253,20.2723,18800.0
2005-08-25 15:00:00,31.43,31.44,31.42,31.42,7600.0,20.2723,20.2788,20.2659,20.2659,7600.0
2005-08-25 15:05:00,31.42,31.42,31.39,31.39,14400.0,20.2659,20.2659,20.2465,20.2465,14400.0
2005-08-25 15:10:00,31.39,31.4,31.39,31.39,14000.0,20.2465,20.253,20.2465,20.2465,14000.0
2005-08-25 15:15:00,31.39,31.4,31.39,31.39,11400.0,20.2465,20.253,20.2465,20.2465,11400.0
2005-08-25 15:20:00,31.39,31.4,31.39,31.39,18400.0,20.2465,20.253,20.2465,20.2465,18400.0
2005-08-25 15:25:00,31.39,31.39,31.33,31.34,16600.0,20.2465,20.2465,20.2078,20.2143,16600.0
2005-08-25 15:30:00,31.34,31.36,31.33,31.36,21200.0,20.2143,20.2272,20.2078,20.2272,21200.0
2005-08-25 15:35:00,31.36,31.4,31.36,31.38,11800.0,20.2272,20.253,20.2272,20.2401,11800.0
2005-08-25 15:40:00,31.38,31.41,31.38,31.41,23600.0,20.2401,20.2594,20.2401,20.2594,23600.0
2005-08-25 15:45:00,31.41,31.41,31.38,31.39,46800.0,20.2594,20.2594,20.2401,20.2465,46800.0
2005-08-25 15:50:00,31.4,31.4,31.36,31.38,33800.0,20.253,20.253,20.2272,20.2401,33800.0
2005-08-25 15:55:00,31.38,31.4,31.38,31.39,27000.0,20.2401,20.253,20.2401,20.2465,27000.0
2005-08-26 09:30:00,31.39,31.39,31.3,31.31,35400.0,20.2465,20.2465,20.1885,20.1949,35400.0
2005-08-26 09:35:00,31.31,31.35,31.25,31.27,27600.0,20.1949,20.2207,20.1562,20.1691,27600.0
2005-08-26 09:40:00,31.26,31.34,31.26,31.32,14400.0,20.1627,20.2143,20.1627,20.2014,14400.0
2005-08-26 09:45:00,31.32,31.38,31.13,31.16,35200.0,20.2014,20.2401,20.0788,20.0982,35200.0
2005-08-26 09:50:00,31.18,31.25,31.17,31.18,18800.0,20.1111,20.1562,20.1046,20.1111,18800.0
2005-08-26 09:55:00,31.21,31.31,31.18,31.23,22000.0,20.1304,20.1949,20.1111,20.1433,22000.0
2005-08-26 10:00:00,31.22,31.27,31.11,31.12,22400.0,20.1369,20.1691,20.0659,20.0724,22400.0
2005-08-26 10:05:00,31.13,31.22,31.12,31.21,30200.0,20.0788,20.1369,20.0724,20.1304,30200.0
2005-08-26 10:10:00,31.21,31.21,31.13,31.17,35200.0,20.1304,20.1304,20.0788,20.1046,35200.0
2005-08-26 10:15:00,31.18,31.22,31.17,31.17,15600.0,20.1111,20.1369,20.1046,20.1046,15600.0
2005-08-26 10:20:00,31.17,31.2,31.15,31.16,21200.0,20.1046,20.124,20.0917,20.0982,21200.0
2005-08-26 10:25:00,31.16,31.22,31.16,31.21,16000.0,20.0982,20.1369,20.0982,20.1304,16000.0
2005-08-26 10:30:00,31.21,31.22,31.18,31.21,14200.0,20.1304,20.1369,20.1111,20.1304,14200.0
2005-08-26 10:35:00,31.21,31.26,31.21,31.24,11000.0,20.1304,20.1627,20.1304,20.1498,11000.0
2005-08-26 10:40:00,31.23,31.25,31.17,31.17,15400.0,20.1433,20.1562,20.1046,20.1046,15400.0
2005-08-26 10:45:00,31.18,31.21,31.17,31.2,19200.0,20.1111,20.1304,20.1046,20.124,19200.0
2005-08-26 10:50:00,31.22,31.22,31.18,31.2,12600.0,20.1369,20.1369,20.1111,20.124,12600.0
2005-08-26 10:55:00,31.18,31.25,31.18,31.24,13400.0,20.1111,20.1562,20.1111,20.1498,13400.0
2005-08-26 11:00:00,31.24,31.25,31.22,31.23,8600.0,20.1498,20.1562,20.1369,20.1433,8600.0
2005-08-26 11:05:00,31.23,31.24,31.19,31.19,15600.0,20.1433,20.1498,20.1175,20.1175,15600.0
2005-08-26 11:10:00,31.2,31.22,31.18,31.22,11000.0,20.124,20.1369,20.1111,20.1369,11000.0
2005-08-26 11:15:00,31.22,31.22,31.22,31.22,9400.0,20.1369,20.1369,20.1369,20.1369,9400.0
2005-08-26 11:20:00,31.22,31.23,31.22,31.23,16800.0,20.1369,20.1433,20.1369,20.1433,16800.0
2005-08-26 11:25:00,31.23,31.24,31.22,31.22,18400.0,20.1433,20.1498,20.1369,20.1369,18400.0
2005-08-26 11:30:00,31.21,31.23,31.2,31.23,30600.0,20.1304,20.1433,20.124,20.1433,30600.0
2005-08-26 11:35:00,31.23,31.23,31.2,31.2,37200.0,20.1433,20.1433,20.124,20.124,37200.0
2005-08-26 11:40:00,31.18,31.24,31.18,31.24,25600.0,20.1111,20.1498,20.1111,20.1498,25600.0
2005-08-26 11:45:00,31.24,31.24,31.23,31.23,18600.0,20.1498,20.1498,20.1433,20.1433,18600.0
2005-08-26 11:50:00,31.23,31.23,31.18,31.18,40600.0,20.1433,20.1433,20.1111,20.1111,40600.0
2005-08-26 11:55:00,31.18,31.21,31.18,31.2,42600.0,20.1111,20.1304,20.1111,20.124,42600.0
2005-08-26 12:00:00,31.21,31.25,31.2,31.25,16000.0,20.1304,20.1562,20.124,20.1562,16000.0
2005-08-26 12:05:00,31.24,31.27,31.21,31.25,11000.0,20.1498,20.1691,20.1304,20.1562,11000.0
2005-08-26 12:10:00,31.23,31.25,31.21,31.22,9600.0,20.1433,20.1562,20.1304,20.1369,9600.0
2005-08-26 12:15:00,31.22,31.25,31.21,31.22,10800.0,20.1369,20.1562,20.1304,20.1369,10800.0
2005-08-26 12:20:00,31.22,31.22,31.2,31.2,7800.0,20.1369,20.1369,20.124,20.124,7800.0
2005-08-26 12:25:00,31.2,31.21,31.2,31.2,5600.0,20.124,20.1304,20.124,20.124,5600.0
2005-08-26 12:30:00,31.2,31.21,31.2,31.21,8000.0,20.124,20.1304,20.124,20.1304,8000.0
2005-08-26 12:35:00,31.21,31.23,31.2,31.21,7800.0,20.1304,20.1433,20.124,20.1304,7800.0
2005-08-26 12:40:00,31.2,31.22,31.2,31.21,9000.0,20.124,20.1369,20.124,20.1304,9000.0
2005-08-26 12:45:00,31.21,31.22,31.18,31.18,13600.0,20.1304,20.1369,20.1111,20.1111,13600.0
2005-08-26 12:50:00,31.18,31.18,31.16,31.16,12600.0,20.1111,20.1111,20.0982,20.0982,12600.0
2005-08-26 12:55:00,31.16,31.18,31.16,31.17,9000.0,20.0982,20.1111,20.0982,20.1046,9000.0
2005-08-26 13:00:00,31.17,31.18,31.17,31.18,18200.0,20.1046,20.1111,20.1046,20.1111,18200.0
2005-08-26 13:05:00,31.18,31.2,31.18,31.18,15000.0,20.1111,20.124,20.1111,20.1111,15000.0
2005-08-26 13:10:00,31.18,31.2,31.17,31.18,19000.0,20.1111,20.124,20.1046,20.1111,19000.0
2005-08-26 13:15:00,31.18,31.2,31.17,31.18,17000.0,20.1111,20.124,20.1046,20.1111,17000.0
2005-08-26 13:20:00,31.19,31.19,31.18,31.19,13200.0,20.1175,20.1175,20.1111,20.1175,13200.0
2005-08-26 13:25:00,31.18,31.19,31.18,31.18,17400.0,20.1111,20.1175,20.1111,20.1111,17400.0
2005-08-26 13:30:00,31.18,31.21,31.18,31.21,20200.0,20.1111,20.1304,20.1111,20.1304,20200.0
2005-08-26 13:35:00,31.2,31.23,31.2,31.23,13400.0,20.124,20.1433,20.124,20.1433,13400.0
2005-08-26 13:40:00,31.23,31.23,31.21,31.22,6200.0,20.1433,20.1433,20.1304,20.1369,6200.0
2005-08-26 13:45:00,31.22,31.24,31.22,31.24,20600.0,20.1369,20.1498,20.1369,20.1498,20600.0
2005-08-26 13:50:00,31.23,31.25,31.23,31.25,17800.0,20.1433,20.1562,20.1433,20.1562,17800.0
2005-08-26 13:55:00,31.24,31.25,31.24,31.25,7400.0,20.1498,20.1562,20.1498,20.1562,7400.0
2005-08-26 14:00:00,31.25,31.25,31.25,31.25,35800.0,20.1562,20.1562,20.1562,20.1562,35800.0
2005-08-26 14:05:00,31.25,31.27,31.25,31.25,21800.0,20.1562,20.1691,20.1562,20.1562,21800.0
2005-08-26 14:10:00,31.25,31.26,31.25,31.25,40400.0,20.1562,20.1627,20.1562,20.1562,40400.0
2005-08-26 14:15:00,31.25,31.26,31.25,31.25,16600.0,20.1562,20.1627,20.1562,20.1562,16600.0
2005-08-26 14:20:00,31.25,31.29,31.25,31.26,43600.0,20.1562,20.182,20.1562,20.1627,43600.0
2005-08-26 14:25:00,31.27,31.36,31.25,31.31,59400.0,20.1691,20.2272,20.1562,20.1949,59400.0
2005-08-26 14:30:00,31.31,31.34,31.31,31.33,26200.0,20.1949,20.2143,20.1949,20.2078,26200.0
2005-08-26 14:35:00,31.32,31.33,31.32,31.33,7400.0,20.2014,20.2078,20.2014,20.2078,7400.0
2005-08-26 14:40:00,31.31,31.32,31.31,31.31,6200.0,20.1949,20.2014,20.1949,20.1949,6200.0
2005-08-26 14:45:00,31.31,31.31,31.29,31.29,5200.0,20.1949,20.1949,20.182,20.182,5200.0
2005-08-26 14:50:00,31.29,31.3,31.27,31.29,17200.0,20.182,20.1885,20.1691,20.182,17200.0
2005-08-26 14:55:00,31.29,31.3,31.28,31.29,9000.0,20.182,20.1885,20.1756,20.182,9000.0
2005-08-26 15:00:00,31.28,31.3,31.27,31.29,12000.0,20.1756,20.1885,20.1691,20.182,12000.0
2005-08-26 15:05:00,31.29,31.31,31.28,31.3,11400.0,20.182,20.1949,20.1756,20.1885,11400.0
2005-08-26 15:10:00,31.3,31.3,31.28,31.29,13600.0,20.1885,20.1885,20.1756,20.182,13600.0
2005-08-26 15:15:00,31.28,31.29,31.25,31.27,15800.0,20.1756,20.182,20.1562,20.1691,15800.0
2005-08-26 15:20:00,31.27,31.29,31.26,31.27,16600.0,20.1691,20.182,20.1627,20.1691,16600.0
2005-08-26 15:25:00,31.27,31.29,31.27,31.29,11400.0,20.1691,20.182,20.1691,20.182,11400.0
2005-08-26 15:30:00,31.28,31.31,31.28,31.29,25600.0,20.1756,20.1949,20.1756,20.182,25600.0
2005-08-26 15:35:00,31.29,31.31,31.29,31.31,19600.0,20.182,20.1949,20.182,20.1949,19600.0
2005-08-26 15:40:00,31.31,31.31,31.29,31.29,14800.0,20.1949,20.1949,20.182,20.182,14800.0
2005-08-26 15:45:00,31.29,31.3,31.25,31.28,16800.0,20.182,20.1885,20.1562,20.1756,16800.0
2005-08-26 15:50:00,31.28,31.3,31.28,31.29,19800.0,20.1756,20.1885,20.1756,20.182,19800.0
2005-08-26 15:55:00,31.29,31.29,31.24,31.24,21200.0,20.182,20.182,20.1498,20.1498,21200.0
2005-08-29 09:30:00,31.14,31.14,31.06,31.06,22800.0,20.0853,20.0853,20.0337,20.0337,22800.0
2005-08-29 09:35:00,31.06,31.06,30.98,31.05,43600.0,20.0337,20.0337,19.9821,20.0272,43600.0
2005-08-29 09:40:00,31.0,31.05,30.96,31.05,17200.0,19.995,20.0272,19.9692,20.0272,17200.0
2005-08-29 09:45:00,31.05,31.05,30.98,31.0,30200.0,20.0272,20.0272,19.9821,19.995,30200.0
2005-08-29 09:50:00,31.0,31.04,30.93,31.04,52800.0,19.995,20.0208,19.9498,20.0208,52800.0
2005-08-29 09:55:00,31.03,31.07,31.03,31.07,25800.0,20.0143,20.0401,20.0143,20.0401,25800.0
2005-08-29 10:00:00,31.07,31.11,31.06,31.07,12800.0,20.0401,20.0659,20.0337,20.0401,12800.0
2005-08-29 10:05:00,31.07,31.11,31.05,31.11,20600.0,20.0401,20.0659,20.0272,20.0659,20600.0
2005-08-29 10:10:00,31.11,31.24,31.11,31.24,27000.0,20.0659,20.1498,20.0659,20.1498,27000.0
2005-08-29 10:15:00,31.24,31.25,31.2,31.22,14200.0,20.1498,20.1562,20.124,20.1369,14200.0
2005-08-29 10:20:00,31.21,31.24,31.18,31.24,32600.0,20.1304,20.1498,20.1111,20.1498,32600.0
2005-08-29 10:25:00,31.24,31.25,31.21,31.21,6000.0,20.1498,20.1562,20.1304,20.1304,6000.0
2005-08-29 10:30:00,31.2,31.2,31.18,31.18,4800.0,20.124,20.124,20.1111,20.1111,4800.0
2005-08-29 10:35:00,31.16,31.16,31.15,31.15,25800.0,20.0982,20.0982,20.0917,20.0917,25800.0
2005-08-29 10:40:00,31.15,31.15,31.11,31.12,7000.0,20.0917,20.0917,20.0659,20.0724,7000.0
2005-08-29 10:45:00,31.11,31.12,31.1,31.11,4200.0,20.0659,20.0724,20.0595,20.0659,4200.0
2005-08-29 10:50:00,31.11,31.11,31.08,31.08,7600.0,20.0659,20.0659,20.0466,20.0466,7600.0
2005-08-29 10:55:00,31.09,31.09,31.06,31.06,17600.0,20.053,20.053,20.0337,20.0337,17600.0
2005-08-29 11:00:00,31.06,31.06,31.04,31.06,28000.0,20.0337,20.0337,20.0208,20.0337,28000.0
2005-08-29 11:05:00,31.06,31.06,31.05,31.05,27600.0,20.0337,20.0337,20.0272,20.0272,27600.0
2005-08-29 11:10:00,31.05,31.06,31.04,31.06,43800.0,20.0272,20.0337,20.0208,20.0337,43800.0
2005-08-29 11:15:00,31.06,31.09,31.06,31.09,9800.0,20.0337,20.053,20.0337,20.053,9800.0
2005-08-29 11:20:00,31.09,31.1,31.08,31.08,6600.0,20.053,20.0595,20.0466,20.0466,6600.0
2005-08-29 11:25:00,31.08,31.15,31.08,31.13,11200.0,20.0466,20.0917,20.0466,20.0788,11200.0
2005-08-29 11:30:00,31.12,31.15,31.11,31.11,6400.0,20.0724,20.0917,20.0659,20.0659,6400.0
2005-08-29 11:35:00,31.11,31.15,31.11,31.13,5400.0,20.0659,20.0917,20.0659,20.0788,5400.0
2005-08-29 11:40:00,31.16,31.18,31.13,31.15,13000.0,20.0982,20.1111,20.0788,20.0917,13000.0
2005-08-29 11:45:00,31.16,31.17,31.15,31.16,5600.0,20.0982,20.1046,20.0917,20.0982,5600.0
2005-08-29 11:50:00,31.17,31.23,31.17,31.19,7000.0,20.1046,20.1433,20.1046,20.1175,7000.0
2005-08-29 11:55:00,31.19,31.19,31.17,31.18,10200.0,20.1175,20.1175,20.1046,20.1111,10200.0
2005-08-29 12:00:00,31.18,31.2,31.18,31.2,10400.0,20.1111,20.124,20.1111,20.124,10400.0
2005-08-29 12:05:00,31.19,31.19,31.18,31.18,5400.0,20.1175,20.1175,20.1111,20.1111,5400.0
2005-08-29 12:10:00,31.18,31.23,31.18,31.23,14400.0,20.1111,20.1433,20.1111,20.1433,14400.0
2005-08-29 12:15:00,31.23,31.25,31.23,31.24,7400.0,20.1433,20.1562,20.1433,20.1498,7400.0
2005-08-29 12:20:00,31.24,31.25,31.24,31.25,11600.0,20.1498,20.1562,20.1498,20.1562,11600.0
2005-08-29 12:25:00,31.25,31.27,31.25,31.27,10600.0,20.1562,20.1691,20.1562,20.1691,10600.0
2005-08-29 12:30:00,31.27,31.27,31.24,31.25,4800.0,20.1691,20.1691,20.1498,20.1562,4800.0
2005-08-29 12:35:00,31.24,31.24,31.2,31.2,9400.0,20.1498,20.1498,20.124,20.124,9400.0
2005-08-29 12:40:00,31.2,31.2,31.18,31.19,15400.0,20.124,20.124,20.1111,20.1175,15400.0
2005-08-29 12:45:00,31.19,31.19,31.18,31.18,6600.0,20.1175,20.1175,20.1111,20.1111,6600.0
2005-08-29 12:50:00,31.18,31.18,31.18,31.18,3000.0,20.1111,20.1111,20.1111,20.1111,3000.0
2005-08-29 12:55:00,31.18,31.2,31.18,31.2,2400.0,20.1111,20.124,20.1111,20.124,2400.0
2005-08-29 13:00:00,31.2,31.31,31.2,31.29,26400.0,20.124,20.1949,20.124,20.182,26400.0
2005-08-29 13:05:00,31.3,31.34,31.3,31.34,13600.0,20.1885,20.2143,20.1885,20.2143,13600.0
2005-08-29 13:10:00,31.32,31.34,31.31,31.34,11200.0,20.2014,20.2143,20.1949,20.2143,11200.0
2005-08-29 13:15:00,31.32,31.38,31.32,31.35,21800.0,20.2014,20.2401,20.2014,20.2207,21800.0
2005-08-29 13:20:00,31.34,31.37,31.34,31.34,5800.0,20.2143,20.2336,20.2143,20.2143,5800.0
2005-08-29 13:25:00,31.35,31.35,31.35,31.35,2800.0,20.2207,20.2207,20.2207,20.2207,2800.0
2005-08-29 13:30:00,31.35,31.37,31.35,31.36,6000.0,20.2207,20.2336,20.2207,20.2272,6000.0
2005-08-29 13:35:00,31.36,31.39,31.36,31.38,15400.0,20.2272,20.2465,20.2272,20.2401,15400.0
2005-08-29 13:40:00,31.38,31.44,31.38,31.41,22200.0,20.2401,20.2788,20.2401,20.2594,22200.0
2005-08-29 13:45:00,31.42,31.49,31.41,31.43,37600.0,20.2659,20.311,20.2594,20.2723,37600.0
2005-08-29 13:50:00,31.43,31.43,31.38,31.38,20400.0,20.2723,20.2723,20.2401,20.2401,20400.0
2005-08-29 13:55:00,31.39,31.4,31.38,31.39,12000.0,20.2465,20.253,20.2401,20.2465,12000.0
2005-08-29 14:00:00,31.39,31.41,31.39,31.39,15000.0,20.2465,20.2594,20.2465,20.2465,15000.0
2005-08-29 14:05:00,31.39,31.4,31.36,31.4,15000.0,20.2465,20.253,20.2272,20.253,15000.0
2005-08-29 14:10:00,31.4,31.41,31.38,31.4,19600.0,20.253,20.2594,20.2401,20.253,19600.0
2005-08-29 14:15:00,31.39,31.39,31.35,31.35,15000.0,20.2465,20.2465,20.2207,20.2207,15000.0
2005-08-29 14:20:00,31.35,31.35,31.33,31.34,14200.0,20.2207,20.2207,20.2078,20.2143,14200.0
2005-08-29 14:25:00,31.35,31.36,31.34,31.35,15600.0,20.2207,20.2272,20.2143,20.2207,15600.0
2005-08-29 14:30:00,31.35,31.39,31.35,31.39,16400.0,20.2207,20.2465,20.2207,20.2465,16400.0
2005-08-29 14:35:00,31.37,31.38,31.36,31.36,8200.0,20.2336,20.2401,20.2272,20.2272,8200.0
2005-08-29 14:40:00,31.36,31.36,31.34,31.35,25000.0,20.2272,20.2272,20.2143,20.2207,25000.0
2005-08-29 14:45:00,31.35,31.36,31.34,31.34,11400.0,20.2207,20.2272,20.2143,20.2143,11400.0
2005-08-29 14:50:00,31.34,31.35,31.34,31.35,3400.0,20.2143,20.2207,20.2143,20.2207,3400.0
2005-08-29 14:55:00,31.34,31.35,31.34,31.35,2400.0,20.2143,20.2207,20.2143,20.2207,2400.0
2005-08-29 15:00:00,31.35,31.36,31.35,31.36,19400.0,20.2207,20.2272,20.2207,20.2272,19400.0
2005-08-29 15:05:00,31.36,31.43,31.36,31.43,31000.0,20.2272,20.2723,20.2272,20.2723,31000.0
2005-08-29 15:10:00,31.42,31.44,31.42,31.43,15200.0,20.2659,20.2788,20.2659,20.2723,15200.0
2005-08-29 15:15:00,31.43,31.44,31.43,31.43,16800.0,20.2723,20.2788,20.2723,20.2723,16800.0
2005-08-29 15:20:00,31.43,31.44,31.43,31.44,12600.0,20.2723,20.2788,20.2723,20.2788,12600.0
2005-08-29 15:25:00,31.45,31.46,31.44,31.45,37000.0,20.2852,20.2917,20.2788,20.2852,37000.0
2005-08-29 15:30:00,31.45,31.49,31.45,31.46,31400.0,20.2852,20.311,20.2852,20.2917,31400.0
2005-08-29 15:35:00,31.45,31.47,31.43,31.47,20400.0,20.2852,20.2981,20.2723,20.2981,20400.0
2005-08-29 15:40:00,31.47,31.47,31.45,31.45,28200.0,20.2981,20.2981,20.2852,20.2852,28200.0
2005-08-29 15:45:00,31.46,31.47,31.45,31.47,21400.0,20.2917,20.2981,20.2852,20.2981,21400.0
2005-08-29 15:50:00,31.48,31.48,31.43,31.43,18400.0,20.3046,20.3046,20.2723,20.2723,18400.0
2005-08-29 15:55:00,31.44,31.46,31.43,31.46,17000.0,20.2788,20.2917,20.2723,20.2917,17000.0
2005-08-30 09:30:00,31.35,31.35,31.27,31.34,38600.0,20.2207,20.2207,20.1691,20.2143,38600.0
2005-08-30 09:35:00,31.31,31.31,31.2,31.22,29200.0,20.1949,20.1949,20.124,20.1369,29200.0
2005-08-30 09:40:00,31.24,31.24,31.13,31.13,20800.0,20.1498,20.1498,20.0788,20.0788,20800.0
2005-08-30 09:45:00,31.13,31.18,31.02,31.03,49000.0,20.0788,20.1111,20.0079,20.0143,49000.0
2005-08-30 09:50:00,31.04,31.1,31.03,31.09,11800.0,20.0208,20.0595,20.0143,20.053,11800.0
2005-08-30 09:55:00,31.08,31.13,31.04,31.04,26400.0,20.0466,20.0788,20.0208,20.0208,26400.0
2005-08-30 10:00:00,31.03,31.09,31.03,31.07,62200.0,20.0143,20.053,20.0143,20.0401,62200.0
2005-08-30 10:05:00,31.07,31.07,31.0,31.03,25400.0,20.0401,20.0401,19.995,20.0143,25400.0
2005-08-30 10:10:00,31.03,31.09,31.02,31.09,19000.0,20.0143,20.053,20.0079,20.053,19000.0
2005-08-30 10:15:00,31.07,31.13,31.06,31.11,34800.0,20.0401,20.0788,20.0337,20.0659,34800.0
2005-08-30 10:20:00,31.09,31.11,31.09,31.09,7000.0,20.053,20.0659,20.053,20.053,7000.0
2005-08-30 10:25:00,31.09,31.1,31.08,31.1,7600.0,20.053,20.0595,20.0466,20.0595,7600.0
2005-08-30 10:30:00,31.1,31.16,31.08,31.15,10200.0,20.0595,20.0982,20.0466,20.0917,10200.0
2005-08-30 10:35:00,31.15,31.15,31.1,31.11,49000.0,20.0917,20.0917,20.0595,20.0659,49000.0
2005-08-30 10:40:00,31.11,31.14,31.08,31.08,18200.0,20.0659,20.0853,20.0466,20.0466,18200.0
2005-08-30 10:45:00,31.08,31.1,31.07,31.07,7800.0,20.0466,20.0595,20.0401,20.0401,7800.0
2005-08-30 10:50:00,31.07,31.14,31.07,31.12,5000.0,20.0401,20.0853,20.0401,20.0724,5000.0
2005-08-30 10:55:00,31.13,31.13,31.1,31.12,8800.0,20.0788,20.0788,20.0595,20.0724,8800.0
2005-08-30 11:00:00,31.12,31.12,31.1,31.1,6600.0,20.0724,20.0724,20.0595,20.0595,6600.0
2005-08-30 11:05:00,31.1,31.11,31.1,31.1,12800.0,20.0595,20.0659,20.0595,20.0595,12800.0
2005-08-30 11:10:00,31.1,31.11,31.08,31.08,21800.0,20.0595,20.0659,20.0466,20.0466,21800.0
2005-08-30 11:15:00,31.08,31.11,31.07,31.11,51000.0,20.0466,20.0659,20.0401,20.0659,51000.0
2005-08-30 11:20:00,31.1,31.1,31.06,31.07,9400.0,20.0595,20.0595,20.0337,20.0401,9400.0
2005-08-30 11:25:00,31.09,31.11,31.09,31.09,3800.0,20.053,20.0659,20.053,20.053,3800.0
2005-08-30 11:30:00,31.1,31.17,31.1,31.14,12600.0,20.0595,20.1046,20.0595,20.0853,12600.0
2005-08-30 11:35:00,31.15,31.15,31.13,31.14,11800.0,20.0917,20.0917,20.0788,20.0853,11800.0
2005-08-30 11:40:00,31.14,31.16,31.11,31.14,12200.0,20.0853,20.0982,20.0659,20.0853,12200.0
2005-08-30 11:45:00,31.15,31.18,31.15,31.17,8400.0,20.0917,20.1111,20.0917,20.1046,8400.0
2005-08-30 11:50:00,31.19,31.19,31.16,31.16,27000.0,20.1175,20.1175,20.0982,20.0982,27000.0
2005-08-30 11:55:00,31.18,31.21,31.18,31.18,14400.0,20.1111,20.1304,20.1111,20.1111,14400.0
2005-08-30 12:00:00,31.17,31.21,31.17,31.21,5000.0,20.1046,20.1304,20.1046,20.1304,5000.0
2005-08-30 12:05:00,31.22,31.24,31.22,31.24,4200.0,20.1369,20.1498,20.1369,20.1498,4200.0
2005-08-30 12:10:00,31.25,31.28,31.24,31.27,14800.0,20.1562,20.1756,20.1498,20.1691,14800.0
2005-08-30 12:15:00,31.27,31.31,31.25,31.29,28400.0,20.1691,20.1949,20.1562,20.182,28400.0
2005-08-30 12:20:00,31.29,31.33,31.29,31.32,10600.0,20.182,20.2078,20.182,20.2014,10600.0
2005-08-30 12:25:00,31.3,31.38,31.3,31.33,5600.0,20.1885,20.2401,20.1885,20.2078,5600.0
2005-08-30 12:30:00,31.34,31.36,31.34,31.36,9200.0,20.2143,20.2272,20.2143,20.2272,9200.0
2005-08-30 12:35:00,31.35,31.36,31.33,31.33,6400.0,20.2207,20.2272,20.2078,20.2078,6400.0
2005-08-30 12:40:00,31.33,31.35,31.3,31.31,9400.0,20.2078,20.2207,20.1885,20.1949,9400.0
2005-08-30 12:45:00,31.31,31.33,31.31,31.32,6000.0,20.1949,20.2078,20.1949,20.2014,6000.0
2005-08-30 12:50:00,31.34,31.36,31.33,31.33,7400.0,20.2143,20.2272,20.2078,20.2078,7400.0
2005-08-30 12:55:00,31.33,31.35,31.33,31.33,3600.0,20.2078,20.2207,20.2078,20.2078,3600.0
2005-08-30 13:00:00,31.33,31.33,31.31,31.32,7000.0,20.2078,20.2078,20.1949,20.2014,7000.0
2005-08-30 13:05:00,31.3,31.32,31.3,31.3,9800.0,20.1885,20.2014,20.1885,20.1885,9800.0
2005-08-30 13:10:00,31.3,31.3,31.26,31.27,7600.0,20.1885,20.1885,20.1627,20.1691,7600.0
2005-08-30 13:15:00,31.25,31.28,31.25,31.25,7200.0,20.1562,20.1756,20.1562,20.1562,7200.0
2005-08-30 13:20:00,31.25,31.25,31.25,31.25,7600.0,20.1562,20.1562,20.1562,20.1562,7600.0
2005-08-30 13:25:00,31.25,31.25,31.23,31.24,6400.0,20.1562,20.1562,20.1433,20.1498,6400.0
2005-08-30 13:30:00,31.24,31.29,31.24,31.29,7000.0,20.1498,20.182,20.1498,20.182,7000.0
2005-08-30 13:35:00,31.29,31.31,31.26,31.31,7600.0,20.182,20.1949,20.1627,20.1949,7600.0
2005-08-30 13:40:00,31.3,31.33,31.3,31.33,4800.0,20.1885,20.2078,20.1885,20.2078,4800.0
2005-08-30 13:45:00,31.32,31.33,31.31,31.32,7000.0,20.2014,20.2078,20.1949,20.2014,7000.0
2005-08-30 13:50:00,31.32,31.34,31.31,31.31,20800.0,20.2014,20.2143,20.1949,20.1949,20800.0
2005-08-30 13:55:00,31.31,31.32,31.31,31.32,9200.0,20.1949,20.2014,20.1949,20.2014,9200.0
2005-08-30 14:00:00,31.32,31.32,31.25,31.26,19000.0,20.2014,20.2014,20.1562,20.1627,19000.0
2005-08-30 14:05:00,31.25,31.25,31.23,31.25,10800.0,20.1562,20.1562,20.1433,20.1562,10800.0
2005-08-30 14:10:00,31.25,31.26,31.2,31.2,17200.0,20.1562,20.1627,20.124,20.124,17200.0
2005-08-30 14:15:00,31.2,31.21,31.16,31.21,14600.0,20.124,20.1304,20.0982,20.1304,14600.0
2005-08-30 14:20:00,31.21,31.24,31.2,31.22,25000.0,20.1304,20.1498,20.124,20.1369,25000.0
2005-08-30 14:25:00,31.19,31.21,31.18,31.18,21000.0,20.1175,20.1304,20.1111,20.1111,21000.0
2005-08-30 14:30:00,31.2,31.22,31.15,31.17,44200.0,20.124,20.1369,20.0917,20.1046,44200.0
2005-08-30 14:35:00,31.17,31.18,31.16,31.18,7800.0,20.1046,20.1111,20.0982,20.1111,7800.0
2005-08-30 14:40:00,31.18,31.18,31.17,31.17,3200.0,20.1111,20.1111,20.1046,20.1046,3200.0
2005-08-30 14:45:00,31.17,31.18,31.16,31.17,29400.0,20.1046,20.1111,20.0982,20.1046,29400.0
2005-08-30 14:50:00,31.17,31.17,31.11,31.14,24200.0,20.1046,20.1046,20.0659,20.0853,24200.0
2005-08-30 14:55:00,31.13,31.19,31.13,31.14,37200.0,20.0788,20.1175,20.0788,20.0853,37200.0
2005-08-30 15:00:00,31.11,31.14,31.08,31.12,22400.0,20.0659,20.0853,20.0466,20.0724,22400.0
2005-08-30 15:05:00,31.11,31.14,31.1,31.14,14800.0,20.0659,20.0853,20.0595,20.0853,14800.0
2005-08-30 15:10:00,31.14,31.15,31.11,31.11,12200.0,20.0853,20.0917,20.0659,20.0659,12200.0
2005-08-30 15:15:00,31.11,31.15,31.11,31.15,13600.0,20.0659,20.0917,20.0659,20.0917,13600.0
2005-08-30 15:20:00,31.15,31.16,31.13,31.13,14600.0,20.0917,20.0982,20.0788,20.0788,14600.0
2005-08-30 15:25:00,31.13,31.17,31.13,31.14,17800.0,20.0788,20.1046,20.0788,20.0853,17800.0
2005-08-30 15:30:00,31.14,31.25,31.14,31.23,42600.0,20.0853,20.1562,20.0853,20.1433,42600.0
2005-08-30 15:35:00,31.22,31.3,31.21,31.3,26600.0,20.1369,20.1885,20.1304,20.1885,26600.0
2005-08-30 15:40:00,31.3,31.3,31.25,31.29,21600.0,20.1885,20.1885,20.1562,20.182,21600.0
2005-08-30 15:45:00,31.29,31.32,31.27,31.27,28000.0,20.182,20.2014,20.1691,20.1691,28000.0
2005-08-30 15:50:00,31.26,31.33,31.26,31.33,33200.0,20.1627,20.2078,20.1627,20.2078,33200.0
2005-08-30 15:55:00,31.32,31.33,31.32,31.32,27600.0,20.2014,20.2078,20.2014,20.2014,27600.0
2005-08-31 09:30:00,31.29,31.3,31.29,31.3,12600.0,20.182,20.1885,20.182,20.1885,12600.0
2005-08-31 09:35:00,31.3,31.48,31.3,31.45,17400.0,20.1885,20.3046,20.1885,20.2852,17400.0
2005-08-31 09:40:00,31.46,31.48,31.41,31.48,21400.0,20.2917,20.3046,20.2594,20.3046,21400.0
2005-08-31 09:45:00,31.45,31.47,31.43,31.43,38400.0,20.2852,20.2981,20.2723,20.2723,38400.0
2005-08-31 09:50:00,31.43,31.43,31.35,31.36,56200.0,20.2723,20.2723,20.2207,20.2272,56200.0
2005-08-31 09:55:00,31.36,31.38,31.23,31.23,26600.0,20.2272,20.2401,20.1433,20.1433,26600.0
2005-08-31 10:00:00,31.24,31.26,31.16,31.25,23200.0,20.1498,20.1627,20.0982,20.1562,23200.0
2005-08-31 10:05:00,31.27,31.27,31.11,31.11,26800.0,20.1691,20.1691,20.0659,20.0659,26800.0
2005-08-31 10:10:00,31.09,31.18,31.07,31.17,20000.0,20.053,20.1111,20.0401,20.1046,20000.0
2005-08-31 10:15:00,31.18,31.2,31.15,31.15,10600.0,20.1111,20.124,20.0917,20.0917,10600.0
2005-08-31 10:20:00,31.15,31.15,31.11,31.11,27800.0,20.0917,20.0917,20.0659,20.0659,27800.0
2005-08-31 10:25:00,31.09,31.09,31.06,31.07,18200.0,20.053,20.053,20.0337,20.0401,18200.0
2005-08-31 10:30:00,31.07,31.07,31.02,31.06,64600.0,20.0401,20.0401,20.0079,20.0337,64600.0
2005-08-31 10:35:00,31.06,31.06,31.05,31.05,39200.0,20.0337,20.0337,20.0272,20.0272,39200.0
2005-08-31 10:40:00,31.05,31.09,31.03,31.06,33600.0,20.0272,20.053,20.0143,20.0337,33600.0
2005-08-31 10:45:00,31.06,31.09,31.04,31.06,48800.0,20.0337,20.053,20.0208,20.0337,48800.0
2005-08-31 10:50:00,31.05,31.11,31.04,31.11,16200.0,20.0272,20.0659,20.0208,20.0659,16200.0
2005-08-31 10:55:00,31.11,31.15,31.1,31.13,23800.0,20.0659,20.0917,20.0595,20.0788,23800.0
2005-08-31 11:00:00,31.13,31.15,31.1,31.12,30600.0,20.0788,20.0917,20.0595,20.0724,30600.0
2005-08-31 11:05:00,31.12,31.2,31.11,31.18,23800.0,20.0724,20.124,20.0659,20.1111,23800.0
2005-08-31 11:10:00,31.18,31.2,31.16,31.16,20000.0,20.1111,20.124,20.0982,20.0982,20000.0
2005-08-31 11:15:00,31.16,31.18,31.14,31.16,35400.0,20.0982,20.1111,20.0853,20.0982,35400.0
2005-08-31 11:20:00,31.15,31.22,31.15,31.2,38400.0,20.0917,20.1369,20.0917,20.124,38400.0
2005-08-31 11:25:00,31.2,31.21,31.17,31.17,10600.0,20.124,20.1304,20.1046,20.1046,10600.0
2005-08-31 11:30:00,31.18,31.18,31.15,31.18,22000.0,20.1111,20.1111,20.0917,20.1111,22000.0
2005-08-31 11:35:00,31.18,31.2,31.17,31.18,14000.0,20.1111,20.124,20.1046,20.1111,14000.0
2005-08-31 11:40:00,31.2,31.21,31.16,31.18,25800.0,20.124,20.1304,20.0982,20.1111,25800.0
2005-08-31 11:45:00,31.18,31.18,31.15,31.16,16400.0,20.1111,20.1111,20.0917,20.0982,16400.0
2005-08-31 11:50:00,31.16,31.17,31.16,31.16,25000.0,20.0982,20.1046,20.0982,20.0982,25000.0
2005-08-31 11:55:00,31.17,31.23,31.16,31.18,74400.0,20.1046,20.1433,20.0982,20.1111,74400.0
2005-08-31 12:00:00,31.18,31.18,31.17,31.17,21600.0,20.1111,20.1111,20.1046,20.1046,21600.0
2005-08-31 12:05:00,31.17,31.17,31.13,31.15,18000.0,20.1046,20.1046,20.0788,20.0917,18000.0
2005-08-31 12:10:00,31.15,31.15,31.1,31.1,17200.0,20.0917,20.0917,20.0595,20.0595,17200.0
2005-08-31 12:15:00,31.1,31.11,31.09,31.11,8600.0,20.0595,20.0659,20.053,20.0659,8600.0
2005-08-31 12:20:00,31.11,31.13,31.1,31.13,4600.0,20.0659,20.0788,20.0595,20.0788,4600.0
2005-08-31 12:25:00,31.13,31.13,31.08,31.08,10600.0,20.0788,20.0788,20.0466,20.0466,10600.0
2005-08-31 12:30:00,31.08,31.11,31.08,31.11,2400.0,20.0466,20.0659,20.0466,20.0659,2400.0
2005-08-31 12:35:00,31.11,31.12,31.09,31.11,20000.0,20.0659,20.0724,20.053,20.0659,20000.0
2005-08-31 12:40:00,31.11,31.11,31.11,31.11,56000.0,20.0659,20.0659,20.0659,20.0659,56000.0
2005-08-31 12:45:00,31.11,31.13,31.11,31.11,6200.0,20.0659,20.0788,20.0659,20.0659,6200.0
2005-08-31 12:50:00,31.12,31.16,31.12,31.16,5200.0,20.0724,20.0982,20.0724,20.0982,5200.0
2005-08-31 12:55:00,31.14,31.14,31.09,31.09,5600.0,20.0853,20.0853,20.053,20.053,5600.0
2005-08-31 13:00:00,31.09,31.13,31.07,31.13,7400.0,20.053,20.0788,20.0401,20.0788,7400.0
2005-08-31 13:05:00,31.13,31.15,31.1,31.1,13400.0,20.0788,20.0917,20.0595,20.0595,13400.0
2005-08-31 13:10:00,31.12,31.17,31.12,31.16,27400.0,20.0724,20.1046,20.0724,20.0982,27400.0
2005-08-31 13:15:00,31.16,31.22,31.14,31.15,44800.0,20.0982,20.1369,20.0853,20.0917,44800.0
2005-08-31 13:20:00,31.15,31.2,31.15,31.16,6600.0,20.0917,20.124,20.0917,20.0982,6600.0
2005-08-31 13:25:00,31.15,31.17,31.15,31.16,5800.0,20.0917,20.1046,20.0917,20.0982,5800.0
2005-08-31 13:30:00,31.16,31.18,31.16,31.16,16400.0,20.0982,20.1111,20.0982,20.0982,16400.0
2005-08-31 13:35:00,31.16,31.2,31.14,31.14,12600.0,20.0982,20.124,20.0853,20.0853,12600.0
2005-08-31 13:40:00,31.14,31.15,31.11,31.15,71600.0,20.0853,20.0917,20.0659,20.0917,71600.0
2005-08-31 13:45:00,31.14,31.14,31.06,31.08,30800.0,20.0853,20.0853,20.0337,20.0466,30800.0
2005-08-31 13:50:00,31.08,31.12,31.05,31.12,10200.0,20.0466,20.0724,20.0272,20.0724,10200.0
2005-08-31 13:55:00,31.15,31.16,31.13,31.16,24000.0,20.0917,20.0982,20.0788,20.0982,24000.0
2005-08-31 14:00:00,31.17,31.17,31.11,31.13,21800.0,20.1046,20.1046,20.0659,20.0788,21800.0
2005-08-31 14:05:00,31.13,31.17,31.11,31.14,27400.0,20.0788,20.1046,20.0659,20.0853,27400.0
2005-08-31 14:10:00,31.14,31.21,31.14,31.21,18800.0,20.0853,20.1304,20.0853,20.1304,18800.0
2005-08-31 14:15:00,31.22,31.24,31.18,31.18,10800.0,20.1369,20.1498,20.1111,20.1111,10800.0
2005-08-31 14:20:00,31.21,31.21,31.13,31.17,12800.0,20.1304,20.1304,20.0788,20.1046,12800.0
2005-08-31 14:25:00,31.17,31.17,31.13,31.16,10800.0,20.1046,20.1046,20.0788,20.0982,10800.0
2005-08-31 14:30:00,31.16,31.18,31.16,31.18,7200.0,20.0982,20.1111,20.0982,20.1111,7200.0
2005-08-31 14:35:00,31.17,31.23,31.17,31.22,26000.0,20.1046,20.1433,20.1046,20.1369,26000.0
2005-08-31 14:40:00,31.22,31.24,31.22,31.22,5800.0,20.1369,20.1498,20.1369,20.1369,5800.0
2005-08-31 14:45:00,31.21,31.24,31.2,31.23,20200.0,20.1304,20.1498,20.124,20.1433,20200.0
2005-08-31 14:50:00,31.23,31.25,31.23,31.25,15600.0,20.1433,20.1562,20.1433,20.1562,15600.0
2005-08-31 14:55:00,31.26,31.31,31.26,31.27,26000.0,20.1627,20.1949,20.1627,20.1691,26000.0
2005-08-31 15:00:00,31.27,31.29,31.27,31.28,14400.0,20.1691,20.182,20.1691,20.1756,14400.0
2005-08-31 15:05:00,31.28,31.29,31.27,31.28,8400.0,20.1756,20.182,20.1691,20.1756,8400.0
2005-08-31 15:10:00,31.28,31.32,31.28,31.31,18200.0,20.1756,20.2014,20.1756,20.1949,18200.0
2005-08-31 15:15:00,31.3,31.32,31.3,31.31,12800.0,20.1885,20.2014,20.1885,20.1949,12800.0
2005-08-31 15:20:00,31.31,31.33,31.31,31.33,18600.0,20.1949,20.2078,20.1949,20.2078,18600.0
2005-08-31 15:25:00,31.33,31.36,31.33,31.35,24400.0,20.2078,20.2272,20.2078,20.2207,24400.0
2005-08-31 15:30:00,31.35,31.38,31.35,31.37,20800.0,20.2207,20.2401,20.2207,20.2336,20800.0
2005-08-31 15:35:00,31.38,31.39,31.36,31.37,26400.0,20.2401,20.2465,20.2272,20.2336,26400.0
2005-08-31 15:40:00,31.38,31.42,31.38,31.42,18000.0,20.2401,20.2659,20.2401,20.2659,18000.0
2005-08-31 15:45:00,31.42,31.44,31.42,31.43,36000.0,20.2659,20.2788,20.2659,20.2723,36000.0
2005-08-31 15:50:00,31.43,31.47,31.43,31.46,27400.0,20.2723,20.2981,20.2723,20.2917,27400.0
2005-08-31 15:55:00,31.46,31.49,31.44,31.48,53200.0,20.2917,20.311,20.2788,20.3046,53200.0
2005-09-01 09:30:00,31.46,31.55,31.46,31.5,21600.0,20.2917,20.3497,20.2917,20.3175,21600.0
2005-09-01 09:35:00,31.5,31.57,31.5,31.56,8400.0,20.3175,20.3626,20.3175,20.3562,8400.0
2005-09-01 09:40:00,31.56,31.57,31.5,31.5,16000.0,20.3562,20.3626,20.3175,20.3175,16000.0
2005-09-01 09:45:00,31.5,31.52,31.46,31.47,26200.0,20.3175,20.3304,20.2917,20.2981,26200.0
2005-09-01 09:50:00,31.47,31.5,31.38,31.43,30800.0,20.2981,20.3175,20.2401,20.2723,30800.0
2005-09-01 09:55:00,31.43,31.5,31.4,31.47,13600.0,20.2723,20.3175,20.253,20.2981,13600.0
2005-09-01 10:00:00,31.46,31.46,31.4,31.45,15800.0,20.2917,20.2917,20.253,20.2852,15800.0
2005-09-01 10:05:00,31.43,31.46,31.42,31.46,5400.0,20.2723,20.2917,20.2659,20.2917,5400.0
2005-09-01 10:10:00,31.48,31.52,31.48,31.52,10000.0,20.3046,20.3304,20.3046,20.3304,10000.0
2005-09-01 10:15:00,31.52,31.52,31.42,31.42,14600.0,20.3304,20.3304,20.2659,20.2659,14600.0
2005-09-01 10:20:00,31.42,31.43,31.36,31.43,11000.0,20.2659,20.2723,20.2272,20.2723,11000.0
2005-09-01 10:25:00,31.44,31.47,31.42,31.46,14600.0,20.2788,20.2981,20.2659,20.2917,14600.0
2005-09-01 10:30:00,31.45,31.45,31.43,31.43,5000.0,20.2852,20.2852,20.2723,20.2723,5000.0
2005-09-01 10:35:00,31.42,31.45,31.41,31.43,14000.0,20.2659,20.2852,20.2594,20.2723,14000.0
2005-09-01 10:40:00,31.43,31.46,31.43,31.43,13400.0,20.2723,20.2917,20.2723,20.2723,13400.0
2005-09-01 10:45:00,31.43,31.46,31.42,31.45,29200.0,20.2723,20.2917,20.2659,20.2852,29200.0
2005-09-01 10:50:00,31.45,31.47,31.45,31.47,15600.0,20.2852,20.2981,20.2852,20.2981,15600.0
2005-09-01 10:55:00,31.47,31.47,31.46,31.46,13200.0,20.2981,20.2981,20.2917,20.2917,13200.0
2005-09-01 11:00:00,31.46,31.47,31.45,31.46,14800.0,20.2917,20.2981,20.2852,20.2917,14800.0
2005-09-01 11:05:00,31.46,31.47,31.43,31.45,14800.0,20.2917,20.2981,20.2723,20.2852,14800.0
2005-09-01 11:10:00,31.45,31.54,31.45,31.53,11200.0,20.2852,20.3433,20.2852,20.3368,11200.0
2005-09-01 11:15:00,31.51,31.53,31.49,31.5,16200.0,20.3239,20.3368,20.311,20.3175,16200.0
2005-09-01 11:20:00,31.51,31.57,31.5,31.53,25200.0,20.3239,20.3626,20.3175,20.3368,25200.0
2005-09-01 11:25:00,31.53,31.55,31.52,31.55,10600.0,20.3368,20.3497,20.3304,20.3497,10600.0
2005-09-01 11:30:00,31.54,31.55,31.47,31.49,14200.0,20.3433,20.3497,20.2981,20.311,14200.0
2005-09-01 11:35:00,31.52,31.57,31.52,31.57,6800.0,20.3304,20.3626,20.3304,20.3626,6800.0
2005-09-01 11:40:00,31.57,31.63,31.57,31.62,26800.0,20.3626,20.4013,20.3626,20.3949,26800.0
2005-09-01 11:45:00,31.6,31.65,31.6,31.61,10400.0,20.382,20.4142,20.382,20.3884,10400.0
2005-09-01 11:50:00,31.63,31.64,31.57,31.58,8400.0,20.4013,20.4078,20.3626,20.3691,8400.0
2005-09-01 11:55:00,31.57,31.58,31.53,31.54,13400.0,20.3626,20.3691,20.3368,20.3433,13400.0
2005-09-01 12:00:00,31.54,31.54,31.49,31.52,6400.0,20.3433,20.3433,20.311,20.3304,6400.0
2005-09-01 12:05:00,31.52,31.56,31.51,31.56,12600.0,20.3304,20.3562,20.3239,20.3562,12600.0
2005-09-01 12:10:00,31.56,31.56,31.53,31.55,20200.0,20.3562,20.3562,20.3368,20.3497,20200.0
2005-09-01 12:15:00,31.57,31.57,31.56,31.57,13400.0,20.3626,20.3626,20.3562,20.3626,13400.0
2005-09-01 12:20:00,31.56,31.57,31.5,31.5,6200.0,20.3562,20.3626,20.3175,20.3175,6200.0
2005-09-01 12:25:00,31.51,31.55,31.51,31.55,4000.0,20.3239,20.3497,20.3239,20.3497,4000.0
2005-09-01 12:30:00,31.58,31.59,31.57,31.57,8800.0,20.3691,20.3755,20.3626,20.3626,8800.0
2005-09-01 12:35:00,31.58,31.58,31.53,31.57,11400.0,20.3691,20.3691,20.3368,20.3626,11400.0
2005-09-01 12:40:00,31.58,31.58,31.55,31.55,12400.0,20.3691,20.3691,20.3497,20.3497,12400.0
2005-09-01 12:45:00,31.55,31.57,31.55,31.57,5000.0,20.3497,20.3626,20.3497,20.3626,5000.0
2005-09-01 12:50:00,31.57,31.57,31.5,31.5,15600.0,20.3626,20.3626,20.3175,20.3175,15600.0
2005-09-01 12:55:00,31.5,31.5,31.44,31.45,12800.0,20.3175,20.3175,20.2788,20.2852,12800.0
2005-09-01 13:00:00,31.45,31.5,31.45,31.5,9800.0,20.2852,20.3175,20.2852,20.3175,9800.0
2005-09-01 13:05:00,31.5,31.5,31.49,31.5,14800.0,20.3175,20.3175,20.311,20.3175,14800.0
2005-09-01 13:10:00,31.5,31.52,31.5,31.52,9200.0,20.3175,20.3304,20.3175,20.3304,9200.0
2005-09-01 13:15:00,31.5,31.52,31.5,31.52,10400.0,20.3175,20.3304,20.3175,20.3304,10400.0
2005-09-01 13:20:00,31.52,31.52,31.47,31.47,4200.0,20.3304,20.3304,20.2981,20.2981,4200.0
2005-09-01 13:25:00,31.46,31.53,31.45,31.53,7200.0,20.2917,20.3368,20.2852,20.3368,7200.0
2005-09-01 13:30:00,31.51,31.56,31.5,31.54,7200.0,20.3239,20.3562,20.3175,20.3433,7200.0
2005-09-01 13:35:00,31.52,31.53,31.49,31.52,13800.0,20.3304,20.3368,20.311,20.3304,13800.0
2005-09-01 13:40:00,31.51,31.52,31.49,31.5,18600.0,20.3239,20.3304,20.311,20.3175,18600.0
2005-09-01 13:45:00,31.5,31.5,31.47,31.47,8200.0,20.3175,20.3175,20.2981,20.2981,8200.0
2005-09-01 13:50:00,31.48,31.48,31.45,31.47,7800.0,20.3046,20.3046,20.2852,20.2981,7800.0
2005-09-01 13:55:00,31.46,31.48,31.45,31.47,10200.0,20.2917,20.3046,20.2852,20.2981,10200.0
2005-09-01 14:00:00,31.46,31.46,31.4,31.42,8200.0,20.2917,20.2917,20.253,20.2659,8200.0
2005-09-01 14:05:00,31.43,31.45,31.4,31.43,18000.0,20.2723,20.2852,20.253,20.2723,18000.0
2005-09-01 14:10:00,31.43,31.48,31.41,31.43,21000.0,20.2723,20.3046,20.2594,20.2723,21000.0
2005-09-01 14:15:00,31.43,31.43,31.39,31.41,32800.0,20.2723,20.2723,20.2465,20.2594,32800.0
2005-09-01 14:20:00,31.42,31.47,31.42,31.45,10800.0,20.2659,20.2981,20.2659,20.2852,10800.0
2005-09-01 14:25:00,31.45,31.45,31.42,31.43,5400.0,20.2852,20.2852,20.2659,20.2723,5400.0
2005-09-01 14:30:00,31.43,31.52,31.43,31.51,25000.0,20.2723,20.3304,20.2723,20.3239,25000.0
2005-09-01 14:35:00,31.51,31.52,31.47,31.5,22200.0,20.3239,20.3304,20.2981,20.3175,22200.0
2005-09-01 14:40:00,31.5,31.55,31.49,31.51,29200.0,20.3175,20.3497,20.311,20.3239,29200.0
2005-09-01 14:45:00,31.51,31.52,31.48,31.48,12000.0,20.3239,20.3304,20.3046,20.3046,12000.0
2005-09-01 14:50:00,31.48,31.52,31.48,31.52,19400.0,20.3046,20.3304,20.3046,20.3304,19400.0
2005-09-01 14:55:00,31.52,31.53,31.49,31.5,19400.0,20.3304,20.3368,20.311,20.3175,19400.0
2005-09-01 15:00:00,31.5,31.5,31.47,31.49,31800.0,20.3175,20.3175,20.2981,20.311,31800.0
2005-09-01 15:05:00,31.49,31.49,31.46,31.46,7600.0,20.311,20.311,20.2917,20.2917,7600.0
2005-09-01 15:10:00,31.46,31.49,31.45,31.47,14000.0,20.2917,20.311,20.2852,20.2981,14000.0
2005-09-01 15:15:00,31.47,31.5,31.45,31.45,17200.0,20.2981,20.3175,20.2852,20.2852,17200.0
2005-09-01 15:20:00,31.44,31.45,31.43,31.44,23000.0,20.2788,20.2852,20.2723,20.2788,23000.0
2005-09-01 15:25:00,31.44,31.47,31.43,31.43,11400.0,20.2788,20.2981,20.2723,20.2723,11400.0
2005-09-01 15:30:00,31.43,31.46,31.42,31.43,18800.0,20.2723,20.2917,20.2659,20.2723,18800.0
2005-09-01 15:35:00,31.43,31.45,31.43,31.43,11400.0,20.2723,20.2852,20.2723,20.2723,11400.0
2005-09-01 15:40:00,31.43,31.44,31.41,31.42,16600.0,20.2723,20.2788,20.2594,20.2659,16600.0
2005-09-01 15:45:00,31.41,31.45,31.4,31.45,18800.0,20.2594,20.2852,20.253,20.2852,18800.0
2005-09-01 15:50:00,31.44,31.46,31.41,31.46,46400.0,20.2788,20.2917,20.2594,20.2917,46400.0
2005-09-01 15:55:00,31.46,31.47,31.43,31.44,30000.0,20.2917,20.2981,20.2723,20.2788,30000.0
2005-09-02 09:30:00,31.5,31.53,31.45,31.48,58200.0,20.3175,20.3368,20.2852,20.3046,58200.0
2005-09-02 09:35:00,31.5,31.5,31.35,31.36,18400.0,20.3175,20.3175,20.2207,20.2272,18400.0
2005-09-02 09:40:00,31.34,31.41,31.3,31.35,25600.0,20.2143,20.2594,20.1885,20.2207,25600.0
2005-09-02 09:45:00,31.34,31.36,31.24,31.33,13800.0,20.2143,20.2272,20.1498,20.2078,13800.0
2005-09-02 09:50:00,31.34,31.37,31.18,31.21,18200.0,20.2143,20.2336,20.1111,20.1304,18200.0
2005-09-02 09:55:00,31.21,31.25,31.15,31.22,19000.0,20.1304,20.1562,20.0917,20.1369,19000.0
2005-09-02 10:00:00,31.21,31.32,31.2,31.32,10400.0,20.1304,20.2014,20.124,20.2014,10400.0
2005-09-02 10:05:00,31.32,31.32,31.24,31.25,34200.0,20.2014,20.2014,20.1498,20.1562,34200.0
2005-09-02 10:10:00,31.25,31.3,31.25,31.28,18000.0,20.1562,20.1885,20.1562,20.1756,18000.0
2005-09-02 10:15:00,31.29,31.29,31.23,31.29,21800.0,20.182,20.182,20.1433,20.182,21800.0
2005-09-02 10:20:00,31.29,31.36,31.29,31.33,15400.0,20.182,20.2272,20.182,20.2078,15400.0
2005-09-02 10:25:00,31.33,31.34,31.3,31.31,17600.0,20.2078,20.2143,20.1885,20.1949,17600.0
2005-09-02 10:30:00,31.31,31.32,31.23,31.23,19000.0,20.1949,20.2014,20.1433,20.1433,19000.0
2005-09-02 10:35:00,31.23,31.26,31.23,31.24,13600.0,20.1433,20.1627,20.1433,20.1498,13600.0
2005-09-02 10:40:00,31.24,31.31,31.23,31.31,12800.0,20.1498,20.1949,20.1433,20.1949,12800.0
2005-09-02 10:45:00,31.3,31.31,31.28,31.31,10400.0,20.1885,20.1949,20.1756,20.1949,10400.0
2005-09-02 10:50:00,31.32,31.32,31.29,31.3,7800.0,20.2014,20.2014,20.182,20.1885,7800.0
2005-09-02 10:55:00,31.31,31.33,31.3,31.33,6000.0,20.1949,20.2078,20.1885,20.2078,6000.0
2005-09-02 11:00:00,31.33,31.4,31.33,31.33,29800.0,20.2078,20.253,20.2078,20.2078,29800.0
2005-09-02 11:05:00,31.33,31.33,31.32,31.33,40800.0,20.2078,20.2078,20.2014,20.2078,40800.0
2005-09-02 11:10:00,31.33,31.33,31.32,31.33,15000.0,20.2078,20.2078,20.2014,20.2078,15000.0
2005-09-02 11:15:00,31.33,31.33,31.31,31.32,19000.0,20.2078,20.2078,20.1949,20.2014,19000.0
2005-09-02 11:20:00,31.32,31.35,31.32,31.35,9600.0,20.2014,20.2207,20.2014,20.2207,9600.0
2005-09-02 11:25:00,31.35,31.38,31.31,31.31,14600.0,20.2207,20.2401,20.1949,20.1949,14600.0
2005-09-02 11:30:00,31.32,31.33,31.28,31.28,13800.0,20.2014,20.2078,20.1756,20.1756,13800.0
2005-09-02 11:35:00,31.28,31.31,31.27,31.31,7800.0,20.1756,20.1949,20.1691,20.1949,7800.0
2005-09-02 11:40:00,31.29,31.33,31.29,31.31,9400.0,20.182,20.2078,20.182,20.1949,9400.0
2005-09-02 11:45:00,31.32,31.33,31.31,31.31,2000.0,20.2014,20.2078,20.1949,20.1949,2000.0
2005-09-02 11:50:00,31.32,31.36,31.32,31.36,20600.0,20.2014,20.2272,20.2014,20.2272,20600.0
2005-09-02 11:55:00,31.36,31.36,31.31,31.32,10400.0,20.2272,20.2272,20.1949,20.2014,10400.0
2005-09-02 12:00:00,31.31,31.36,31.31,31.36,29400.0,20.1949,20.2272,20.1949,20.2272,29400.0
2005-09-02 12:05:00,31.36,31.38,31.36,31.36,10400.0,20.2272,20.2401,20.2272,20.2272,10400.0
2005-09-02 12:10:00,31.36,31.4,31.36,31.4,21600.0,20.2272,20.253,20.2272,20.253,21600.0
2005-09-02 12:15:00,31.4,31.41,31.4,31.4,5000.0,20.253,20.2594,20.253,20.253,5000.0
2005-09-02 12:20:00,31.4,31.44,31.4,31.42,11000.0,20.253,20.2788,20.253,20.2659,11000.0
2005-09-02 12:25:00,31.41,31.41,31.37,31.39,5400.0,20.2594,20.2594,20.2336,20.2465,5400.0
2005-09-02 12:30:00,31.38,31.48,31.38,31.48,10800.0,20.2401,20.3046,20.2401,20.3046,10800.0
2005-09-02 12:35:00,31.46,31.46,31.42,31.42,4400.0,20.2917,20.2917,20.2659,20.2659,4400.0
2005-09-02 12:40:00,31.42,31.45,31.42,31.43,7800.0,20.2659,20.2852,20.2659,20.2723,7800.0
2005-09-02 12:45:00,31.43,31.45,31.43,31.44,2800.0,20.2723,20.2852,20.2723,20.2788,2800.0
2005-09-02 12:50:00,31.44,31.46,31.43,31.46,6000.0,20.2788,20.2917,20.2723,20.2917,6000.0
2005-09-02 12:55:00,31.45,31.48,31.45,31.45,8000.0,20.2852,20.3046,20.2852,20.2852,8000.0
2005-09-02 13:00:00,31.45,31.48,31.44,31.45,5400.0,20.2852,20.3046,20.2788,20.2852,5400.0
2005-09-02 13:05:00,31.46,31.49,31.45,31.48,9800.0,20.2917,20.311,20.2852,20.3046,9800.0
2005-09-02 13:10:00,31.48,31.48,31.46,31.47,9400.0,20.3046,20.3046,20.2917,20.2981,9400.0
2005-09-02 13:15:00,31.47,31.47,31.45,31.45,4000.0,20.2981,20.2981,20.2852,20.2852,4000.0
2005-09-02 13:20:00,31.45,31.5,31.45,31.5,11600.0,20.2852,20.3175,20.2852,20.3175,11600.0
2005-09-02 13:25:00,31.5,31.5,31.49,31.5,4200.0,20.3175,20.3175,20.311,20.3175,4200.0
2005-09-02 13:30:00,31.5,31.51,31.48,31.51,11200.0,20.3175,20.3239,20.3046,20.3239,11200.0
2005-09-02 13:35:00,31.5,31.52,31.5,31.5,9000.0,20.3175,20.3304,20.3175,20.3175,9000.0
2005-09-02 13:40:00,31.5,31.5,31.49,31.5,4800.0,20.3175,20.3175,20.311,20.3175,4800.0
2005-09-02 13:45:00,31.5,31.51,31.5,31.51,8600.0,20.3175,20.3239,20.3175,20.3239,8600.0
2005-09-02 13:50:00,31.51,31.54,31.51,31.51,9800.0,20.3239,20.3433,20.3239,20.3239,9800.0
2005-09-02 13:55:00,31.51,31.51,31.5,31.5,2000.0,20.3239,20.3239,20.3175,20.3175,2000.0
2005-09-02 14:00:00,31.5,31.52,31.5,31.5,7400.0,20.3175,20.3304,20.3175,20.3175,7400.0
2005-09-02 14:05:00,31.52,31.53,31.5,31.5,7600.0,20.3304,20.3368,20.3175,20.3175,7600.0
2005-09-02 14:10:00,31.5,31.53,31.5,31.52,4600.0,20.3175,20.3368,20.3175,20.3304,4600.0
2005-09-02 14:15:00,31.52,31.56,31.52,31.56,14200.0,20.3304,20.3562,20.3304,20.3562,14200.0
2005-09-02 14:20:00,31.56,31.56,31.54,31.55,4800.0,20.3562,20.3562,20.3433,20.3497,4800.0
2005-09-02 14:25:00,31.55,31.55,31.54,31.55,7200.0,20.3497,20.3497,20.3433,20.3497,7200.0
2005-09-02 14:30:00,31.55,31.57,31.54,31.54,9200.0,20.3497,20.3626,20.3433,20.3433,9200.0
2005-09-02 14:35:00,31.54,31.54,31.49,31.5,10800.0,20.3433,20.3433,20.311,20.3175,10800.0
2005-09-02 14:40:00,31.5,31.54,31.5,31.54,4000.0,20.3175,20.3433,20.3175,20.3433,4000.0
2005-09-02 14:45:00,31.54,31.54,31.51,31.51,4400.0,20.3433,20.3433,20.3239,20.3239,4400.0
2005-09-02 14:50:00,31.51,31.52,31.5,31.51,3800.0,20.3239,20.3304,20.3175,20.3239,3800.0
2005-09-02 14:55:00,31.51,31.52,31.5,31.5,7400.0,20.3239,20.3304,20.3175,20.3175,7400.0
2005-09-02 15:00:00,31.5,31.53,31.5,31.53,13800.0,20.3175,20.3368,20.3175,20.3368,13800.0
2005-09-02 15:05:00,31.53,31.55,31.52,31.53,39600.0,20.3368,20.3497,20.3304,20.3368,39600.0
2005-09-02 15:10:00,31.52,31.52,31.5,31.5,5600.0,20.3304,20.3304,20.3175,20.3175,5600.0
2005-09-02 15:15:00,31.5,31.5,31.5,31.5,4400.0,20.3175,20.3175,20.3175,20.3175,4400.0
2005-09-02 15:20:00,31.5,31.52,31.5,31.52,10600.0,20.3175,20.3304,20.3175,20.3304,10600.0
2005-09-02 15:25:00,31.52,31.52,31.5,31.5,10800.0,20.3304,20.3304,20.3175,20.3175,10800.0
2005-09-02 15:30:00,31.5,31.5,31.5,31.5,6600.0,20.3175,20.3175,20.3175,20.3175,6600.0
2005-09-02 15:35:00,31.5,31.52,31.49,31.51,13600.0,20.3175,20.3304,20.311,20.3239,13600.0
2005-09-02 15:40:00,31.51,31.51,31.47,31.47,9400.0,20.3239,20.3239,20.2981,20.2981,9400.0
2005-09-02 15:45:00,31.47,31.53,31.47,31.53,16000.0,20.2981,20.3368,20.2981,20.3368,16000.0
2005-09-02 15:50:00,31.53,31.53,31.48,31.49,31400.0,20.3368,20.3368,20.3046,20.311,31400.0
2005-09-02 15:55:00,31.49,31.5,31.48,31.48,33200.0,20.311,20.3175,20.3046,20.3046,33200.0
2005-09-06 09:30:00,31.53,31.56,31.53,31.56,40800.0,20.3368,20.3562,20.3368,20.3562,40800.0
2005-09-06 09:35:00,31.55,31.68,31.53,31.65,24200.0,20.3497,20.4336,20.3368,20.4142,24200.0
2005-09-06 09:40:00,31.65,31.65,31.6,31.63,12800.0,20.4142,20.4142,20.382,20.4013,12800.0
2005-09-06 09:45:00,31.63,31.66,31.53,31.53,13000.0,20.4013,20.4207,20.3368,20.3368,13000.0
2005-09-06 09:50:00,31.53,31.54,31.45,31.45,27600.0,20.3368,20.3433,20.2852,20.2852,27600.0
2005-09-06 09:55:00,31.45,31.49,31.43,31.49,6600.0,20.2852,20.311,20.2723,20.311,6600.0
2005-09-06 10:00:00,31.49,31.55,31.45,31.55,18600.0,20.311,20.3497,20.2852,20.3497,18600.0
2005-09-06 10:05:00,31.56,31.6,31.56,31.59,19200.0,20.3562,20.382,20.3562,20.3755,19200.0
2005-09-06 10:10:00,31.59,31.6,31.54,31.59,25000.0,20.3755,20.382,20.3433,20.3755,25000.0
2005-09-06 10:15:00,31.59,31.59,31.52,31.55,6000.0,20.3755,20.3755,20.3304,20.3497,6000.0
2005-09-06 10:20:00,31.55,31.57,31.54,31.57,11000.0,20.3497,20.3626,20.3433,20.3626,11000.0
2005-09-06 10:25:00,31.58,31.64,31.58,31.58,19800.0,20.3691,20.4078,20.3691,20.3691,19800.0
2005-09-06 10:30:00,31.57,31.58,31.56,31.57,9400.0,20.3626,20.3691,20.3562,20.3626,9400.0
2005-09-06 10:35:00,31.57,31.58,31.55,31.55,10600.0,20.3626,20.3691,20.3497,20.3497,10600.0
2005-09-06 10:40:00,31.55,31.55,31.52,31.53,16000.0,20.3497,20.3497,20.3304,20.3368,16000.0
2005-09-06 10:45:00,31.54,31.56,31.51,31.51,11600.0,20.3433,20.3562,20.3239,20.3239,11600.0
2005-09-06 10:50:00,31.51,31.52,31.5,31.51,9600.0,20.3239,20.3304,20.3175,20.3239,9600.0
2005-09-06 10:55:00,31.51,31.51,31.45,31.46,14800.0,20.3239,20.3239,20.2852,20.2917,14800.0
2005-09-06 11:00:00,31.46,31.47,31.43,31.43,32000.0,20.2917,20.2981,20.2723,20.2723,32000.0
2005-09-06 11:05:00,31.43,31.5,31.43,31.49,39400.0,20.2723,20.3175,20.2723,20.311,39400.0
2005-09-06 11:10:00,31.5,31.5,31.45,31.46,21000.0,20.3175,20.3175,20.2852,20.2917,21000.0
2005-09-06 11:15:00,31.46,31.49,31.45,31.45,17800.0,20.2917,20.311,20.2852,20.2852,17800.0
2005-09-06 11:20:00,31.45,31.48,31.45,31.45,23200.0,20.2852,20.3046,20.2852,20.2852,23200.0
2005-09-06 11:25:00,31.45,31.49,31.45,31.48,16800.0,20.2852,20.311,20.2852,20.3046,16800.0
2005-09-06 11:30:00,31.5,31.5,31.48,31.5,20800.0,20.3175,20.3175,20.3046,20.3175,20800.0
2005-09-06 11:35:00,31.5,31.51,31.47,31.5,18800.0,20.3175,20.3239,20.2981,20.3175,18800.0
2005-09-06 11:40:00,31.5,31.5,31.46,31.47,3800.0,20.3175,20.3175,20.2917,20.2981,3800.0
2005-09-06 11:45:00,31.47,31.47,31.42,31.43,22000.0,20.2981,20.2981,20.2659,20.2723,22000.0
2005-09-06 11:50:00,31.43,31.43,31.4,31.42,19000.0,20.2723,20.2723,20.253,20.2659,19000.0
2005-09-06 11:55:00,31.4,31.43,31.39,31.41,15600.0,20.253,20.2723,20.2465,20.2594,15600.0
2005-09-06 12:00:00,31.41,31.43,31.4,31.42,19200.0,20.2594,20.2723,20.253,20.2659,19200.0
2005-09-06 12:05:00,31.42,31.42,31.38,31.38,21400.0,20.2659,20.2659,20.2401,20.2401,21400.0
2005-09-06 12:10:00,31.38,31.39,31.36,31.39,20400.0,20.2401,20.2465,20.2272,20.2465,20400.0
2005-09-06 12:15:00,31.39,31.46,31.39,31.46,11000.0,20.2465,20.2917,20.2465,20.2917,11000.0
2005-09-06 12:20:00,31.46,31.49,31.45,31.45,7000.0,20.2917,20.311,20.2852,20.2852,7000.0
2005-09-06 12:25:00,31.46,31.47,31.46,31.46,6800.0,20.2917,20.2981,20.2917,20.2917,6800.0
2005-09-06 12:30:00,31.49,31.51,31.48,31.5,24200.0,20.311,20.3239,20.3046,20.3175,24200.0
2005-09-06 12:35:00,31.5,31.52,31.5,31.52,7600.0,20.3175,20.3304,20.3175,20.3304,7600.0
2005-09-06 12:40:00,31.51,31.53,31.51,31.51,5800.0,20.3239,20.3368,20.3239,20.3239,5800.0
2005-09-06 12:45:00,31.51,31.51,31.5,31.5,4200.0,20.3239,20.3239,20.3175,20.3175,4200.0
2005-09-06 12:50:00,31.5,31.51,31.5,31.5,10400.0,20.3175,20.3239,20.3175,20.3175,10400.0
2005-09-06 12:55:00,31.5,31.53,31.5,31.53,5000.0,20.3175,20.3368,20.3175,20.3368,5000.0
2005-09-06 13:00:00,31.53,31.55,31.53,31.54,9000.0,20.3368,20.3497,20.3368,20.3433,9000.0
2005-09-06 13:05:00,31.55,31.55,31.54,31.54,16800.0,20.3497,20.3497,20.3433,20.3433,16800.0
2005-09-06 13:10:00,31.54,31.55,31.54,31.55,15200.0,20.3433,20.3497,20.3433,20.3497,15200.0
2005-09-06 13:15:00,31.55,31.58,31.55,31.57,12600.0,20.3497,20.3691,20.3497,20.3626,12600.0
2005-09-06 13:20:00,31.57,31.59,31.56,31.56,15600.0,20.3626,20.3755,20.3562,20.3562,15600.0
2005-09-06 13:25:00,31.55,31.57,31.55,31.56,14400.0,20.3497,20.3626,20.3497,20.3562,14400.0
2005-09-06 13:30:00,31.56,31.56,31.55,31.55,21400.0,20.3562,20.3562,20.3497,20.3497,21400.0
2005-09-06 13:35:00,31.55,31.55,31.54,31.54,17400.0,20.3497,20.3497,20.3433,20.3433,17400.0
2005-09-06 13:40:00,31.53,31.53,31.51,31.51,8200.0,20.3368,20.3368,20.3239,20.3239,8200.0
2005-09-06 13:45:00,31.51,31.52,31.5,31.5,26000.0,20.3239,20.3304,20.3175,20.3175,26000.0
2005-09-06 13:50:00,31.5,31.51,31.46,31.5,26000.0,20.3175,20.3239,20.2917,20.3175,26000.0
2005-09-06 13:55:00,31.51,31.54,31.5,31.54,25600.0,20.3239,20.3433,20.3175,20.3433,25600.0
2005-09-06 14:00:00,31.53,31.53,31.48,31.5,38400.0,20.3368,20.3368,20.3046,20.3175,38400.0
2005-09-06 14:05:00,31.52,31.52,31.49,31.49,24400.0,20.3304,20.3304,20.311,20.311,24400.0
2005-09-06 14:10:00,31.49,31.5,31.49,31.49,31200.0,20.311,20.3175,20.311,20.311,31200.0
2005-09-06 14:15:00,31.48,31.49,31.46,31.46,20600.0,20.3046,20.311,20.2917,20.2917,20600.0
2005-09-06 14:20:00,31.46,31.46,31.43,31.44,30800.0,20.2917,20.2917,20.2723,20.2788,30800.0
2005-09-06 14:25:00,31.44,31.45,31.43,31.43,19400.0,20.2788,20.2852,20.2723,20.2723,19400.0
2005-09-06 14:30:00,31.43,31.43,31.43,31.43,17400.0,20.2723,20.2723,20.2723,20.2723,17400.0
2005-09-06 14:35:00,31.43,31.43,31.36,31.36,62400.0,20.2723,20.2723,20.2272,20.2272,62400.0
2005-09-06 14:40:00,31.36,31.36,31.31,31.35,36600.0,20.2272,20.2272,20.1949,20.2207,36600.0
2005-09-06 14:45:00,31.35,31.36,31.34,31.35,14600.0,20.2207,20.2272,20.2143,20.2207,14600.0
2005-09-06 14:50:00,31.35,31.37,31.34,31.36,12800.0,20.2207,20.2336,20.2143,20.2272,12800.0
2005-09-06 14:55:00,31.36,31.38,31.35,31.38,13400.0,20.2272,20.2401,20.2207,20.2401,13400.0
2005-09-06 15:00:00,31.39,31.39,31.36,31.36,21800.0,20.2465,20.2465,20.2272,20.2272,21800.0
2005-09-06 15:05:00,31.36,31.36,31.33,31.34,14800.0,20.2272,20.2272,20.2078,20.2143,14800.0
2005-09-06 15:10:00,31.34,31.36,31.33,31.36,22400.0,20.2143,20.2272,20.2078,20.2272,22400.0
2005-09-06 15:15:00,31.36,31.39,31.35,31.38,26600.0,20.2272,20.2465,20.2207,20.2401,26600.0
2005-09-06 15:20:00,31.38,31.39,31.36,31.36,15000.0,20.2401,20.2465,20.2272,20.2272,15000.0
2005-09-06 15:25:00,31.36,31.36,31.35,31.35,12800.0,20.2272,20.2272,20.2207,20.2207,12800.0
2005-09-06 15:30:00,31.35,31.37,31.34,31.36,35600.0,20.2207,20.2336,20.2143,20.2272,35600.0
2005-09-06 15:35:00,31.36,31.38,31.36,31.38,37600.0,20.2272,20.2401,20.2272,20.2401,37600.0
2005-09-06 15:40:00,31.38,31.4,31.37,31.39,46800.0,20.2401,20.253,20.2336,20.2465,46800.0
2005-09-06 15:45:00,31.39,31.39,31.37,31.38,31800.0,20.2465,20.2465,20.2336,20.2401,31800.0
2005-09-06 15:50:00,31.38,31.4,31.37,31.39,21000.0,20.2401,20.253,20.2336,20.2465,21000.0
2005-09-06 15:55:00,31.4,31.43,31.39,31.42,37600.0,20.253,20.2723,20.2465,20.2659,37600.0
2005-09-07 09:30:00,31.45,31.51,31.45,31.5,27400.0,20.2852,20.3239,20.2852,20.3175,27400.0
2005-09-07 09:35:00,31.49,31.52,31.47,31.5,10400.0,20.311,20.3304,20.2981,20.3175,10400.0
2005-09-07 09:40:00,31.53,31.64,31.53,31.63,25000.0,20.3368,20.4078,20.3368,20.4013,25000.0
2005-09-07 09:45:00,31.61,31.66,31.59,31.59,27800.0,20.3884,20.4207,20.3755,20.3755,27800.0
2005-09-07 09:50:00,31.58,31.58,31.52,31.55,27600.0,20.3691,20.3691,20.3304,20.3497,27600.0
2005-09-07 09:55:00,31.55,31.57,31.54,31.55,37200.0,20.3497,20.3626,20.3433,20.3497,37200.0
2005-09-07 10:00:00,31.55,31.55,31.52,31.52,22800.0,20.3497,20.3497,20.3304,20.3304,22800.0
2005-09-07 10:05:00,31.51,31.52,31.48,31.48,25600.0,20.3239,20.3304,20.3046,20.3046,25600.0
2005-09-07 10:10:00,31.48,31.48,31.44,31.46,7600.0,20.3046,20.3046,20.2788,20.2917,7600.0
2005-09-07 10:15:00,31.46,31.47,31.46,31.46,14400.0,20.2917,20.2981,20.2917,20.2917,14400.0
2005-09-07 10:20:00,31.46,31.54,31.46,31.54,25000.0,20.2917,20.3433,20.2917,20.3433,25000.0
2005-09-07 10:25:00,31.54,31.57,31.54,31.55,26400.0,20.3433,20.3626,20.3433,20.3497,26400.0
2005-09-07 10:30:00,31.55,31.63,31.55,31.63,41200.0,20.3497,20.4013,20.3497,20.4013,41200.0
2005-09-07 10:35:00,31.63,31.65,31.63,31.65,17600.0,20.4013,20.4142,20.4013,20.4142,17600.0
2005-09-07 10:40:00,31.65,31.66,31.64,31.65,19600.0,20.4142,20.4207,20.4078,20.4142,19600.0
2005-09-07 10:45:00,31.65,31.68,31.65,31.65,26200.0,20.4142,20.4336,20.4142,20.4142,26200.0
2005-09-07 10:50:00,31.65,31.66,31.6,31.64,43800.0,20.4142,20.4207,20.382,20.4078,43800.0
2005-09-07 10:55:00,31.64,31.65,31.62,31.63,12000.0,20.4078,20.4142,20.3949,20.4013,12000.0
2005-09-07 11:00:00,31.63,31.68,31.63,31.68,21200.0,20.4013,20.4336,20.4013,20.4336,21200.0
2005-09-07 11:05:00,31.67,31.68,31.66,31.67,27800.0,20.4271,20.4336,20.4207,20.4271,27800.0
2005-09-07 11:10:00,31.67,31.67,31.65,31.65,12800.0,20.4271,20.4271,20.4142,20.4142,12800.0
2005-09-07 11:15:00,31.65,31.65,31.6,31.6,28600.0,20.4142,20.4142,20.382,20.382,28600.0
2005-09-07 11:20:00,31.59,31.63,31.59,31.63,9800.0,20.3755,20.4013,20.3755,20.4013,9800.0
2005-09-07 11:25:00,31.62,31.64,31.62,31.63,9800.0,20.3949,20.4078,20.3949,20.4013,9800.0
2005-09-07 11:30:00,31.63,31.63,31.61,31.61,6200.0,20.4013,20.4013,20.3884,20.3884,6200.0
2005-09-07 11:35:00,31.61,31.61,31.53,31.58,49200.0,20.3884,20.3884,20.3368,20.3691,49200.0
2005-09-07 11:40:00,31.58,31.61,31.58,31.61,8000.0,20.3691,20.3884,20.3691,20.3884,8000.0
2005-09-07 11:45:00,31.61,31.61,31.61,31.61,6400.0,20.3884,20.3884,20.3884,20.3884,6400.0
2005-09-07 11:50:00,31.61,31.61,31.61,31.61,7800.0,20.3884,20.3884,20.3884,20.3884,7800.0
2005-09-07 11:55:00,31.61,31.66,31.61,31.65,20400.0,20.3884,20.4207,20.3884,20.4142,20400.0
2005-09-07 12:00:00,31.66,31.67,31.63,31.64,20200.0,20.4207,20.4271,20.4013,20.4078,20200.0
2005-09-07 12:05:00,31.65,31.68,31.64,31.68,13000.0,20.4142,20.4336,20.4078,20.4336,13000.0
2005-09-07 12:10:00,31.68,31.69,31.68,31.68,17800.0,20.4336,20.44,20.4336,20.4336,17800.0
2005-09-07 12:15:00,31.68,31.69,31.58,31.59,56800.0,20.4336,20.44,20.3691,20.3755,56800.0
2005-09-07 12:20:00,31.59,31.59,31.56,31.57,14600.0,20.3755,20.3755,20.3562,20.3626,14600.0
2005-09-07 12:25:00,31.57,31.57,31.54,31.54,9800.0,20.3626,20.3626,20.3433,20.3433,9800.0
2005-09-07 12:30:00,31.54,31.55,31.54,31.54,13200.0,20.3433,20.3497,20.3433,20.3433,13200.0
2005-09-07 12:35:00,31.54,31.54,31.5,31.51,24000.0,20.3433,20.3433,20.3175,20.3239,24000.0
2005-09-07 12:40:00,31.51,31.51,31.5,31.5,19200.0,20.3239,20.3239,20.3175,20.3175,19200.0
2005-09-07 12:45:00,31.5,31.52,31.5,31.52,24000.0,20.3175,20.3304,20.3175,20.3304,24000.0
2005-09-07 12:50:00,31.51,31.52,31.5,31.51,8400.0,20.3239,20.3304,20.3175,20.3239,8400.0
2005-09-07 12:55:00,31.51,31.52,31.5,31.52,14200.0,20.3239,20.3304,20.3175,20.3304,14200.0
2005-09-07 13:00:00,31.51,31.54,31.5,31.54,25000.0,20.3239,20.3433,20.3175,20.3433,25000.0
2005-09-07 13:05:00,31.54,31.56,31.54,31.55,9800.0,20.3433,20.3562,20.3433,20.3497,9800.0
2005-09-07 13:10:00,31.55,31.56,31.53,31.56,15000.0,20.3497,20.3562,20.3368,20.3562,15000.0
2005-09-07 13:15:00,31.56,31.57,31.55,31.56,16000.0,20.3562,20.3626,20.3497,20.3562,16000.0
2005-09-07 13:20:00,31.56,31.56,31.55,31.56,17000.0,20.3562,20.3562,20.3497,20.3562,17000.0
2005-09-07 13:25:00,31.56,31.57,31.54,31.54,12600.0,20.3562,20.3626,20.3433,20.3433,12600.0
2005-09-07 13:30:00,31.54,31.55,31.53,31.54,6200.0,20.3433,20.3497,20.3368,20.3433,6200.0
2005-09-07 13:35:00,31.53,31.53,31.52,31.53,11600.0,20.3368,20.3368,20.3304,20.3368,11600.0
2005-09-07 13:40:00,31.53,31.53,31.5,31.51,11400.0,20.3368,20.3368,20.3175,20.3239,11400.0
2005-09-07 13:45:00,31.52,31.53,31.52,31.53,7200.0,20.3304,20.3368,20.3304,20.3368,7200.0
2005-09-07 13:50:00,31.53,31.53,31.5,31.52,16400.0,20.3368,20.3368,20.3175,20.3304,16400.0
2005-09-07 13:55:00,31.52,31.52,31.49,31.5,18600.0,20.3304,20.3304,20.311,20.3175,18600.0
2005-09-07 14:00:00,31.5,31.53,31.5,31.53,25400.0,20.3175,20.3368,20.3175,20.3368,25400.0
2005-09-07 14:05:00,31.53,31.55,31.53,31.55,18400.0,20.3368,20.3497,20.3368,20.3497,18400.0
2005-09-07 14:10:00,31.54,31.54,31.53,31.53,9200.0,20.3433,20.3433,20.3368,20.3368,9200.0
2005-09-07 14:15:00,31.53,31.53,31.5,31.52,22000.0,20.3368,20.3368,20.3175,20.3304,22000.0
2005-09-07 14:20:00,31.53,31.54,31.52,31.52,18800.0,20.3368,20.3433,20.3304,20.3304,18800.0
2005-09-07 14:25:00,31.52,31.52,31.49,31.49,24600.0,20.3304,20.3304,20.311,20.311,24600.0
2005-09-07 14:30:00,31.49,31.5,31.46,31.47,23800.0,20.311,20.3175,20.2917,20.2981,23800.0
2005-09-07 14:35:00,31.47,31.47,31.46,31.47,13000.0,20.2981,20.2981,20.2917,20.2981,13000.0
2005-09-07 14:40:00,31.47,31.48,31.46,31.48,18600.0,20.2981,20.3046,20.2917,20.3046,18600.0
2005-09-07 14:45:00,31.48,31.5,31.48,31.49,23200.0,20.3046,20.3175,20.3046,20.311,23200.0
2005-09-07 14:50:00,31.49,31.5,31.49,31.5,12600.0,20.311,20.3175,20.311,20.3175,12600.0
2005-09-07 14:55:00,31.5,31.52,31.5,31.51,17200.0,20.3175,20.3304,20.3175,20.3239,17200.0
2005-09-07 15:00:00,31.51,31.52,31.5,31.5,25600.0,20.3239,20.3304,20.3175,20.3175,25600.0
2005-09-07 15:05:00,31.5,31.51,31.5,31.51,34800.0,20.3175,20.3239,20.3175,20.3239,34800.0
2005-09-07 15:10:00,31.51,31.53,31.5,31.51,20600.0,20.3239,20.3368,20.3175,20.3239,20600.0
2005-09-07 15:15:00,31.51,31.55,31.51,31.54,29000.0,20.3239,20.3497,20.3239,20.3433,29000.0
2005-09-07 15:20:00,31.54,31.55,31.54,31.55,30200.0,20.3433,20.3497,20.3433,20.3497,30200.0
2005-09-07 15:25:00,31.54,31.55,31.54,31.55,13000.0,20.3433,20.3497,20.3433,20.3497,13000.0
2005-09-07 15:30:00,31.55,31.55,31.53,31.53,17000.0,20.3497,20.3497,20.3368,20.3368,17000.0
2005-09-07 15:35:00,31.54,31.54,31.52,31.52,17600.0,20.3433,20.3433,20.3304,20.3304,17600.0
2005-09-07 15:40:00,31.52,31.53,31.52,31.53,25000.0,20.3304,20.3368,20.3304,20.3368,25000.0
2005-09-07 15:45:00,31.52,31.52,31.5,31.5,23800.0,20.3304,20.3304,20.3175,20.3175,23800.0
2005-09-07 15:50:00,31.5,31.5,31.48,31.48,31800.0,20.3175,20.3175,20.3046,20.3046,31800.0
2005-09-07 15:55:00,31.49,31.5,31.48,31.5,59200.0,20.311,20.3175,20.3046,20.3175,59200.0
2005-09-08 09:30:00,31.53,31.53,31.46,31.48,34600.0,20.3368,20.3368,20.2917,20.3046,34600.0
2005-09-08 09:35:00,31.48,31.57,31.48,31.5,12600.0,20.3046,20.3626,20.3046,20.3175,12600.0
2005-09-08 09:40:00,31.5,31.52,31.47,31.48,17000.0,20.3175,20.3304,20.2981,20.3046,17000.0
2005-09-08 09:45:00,31.46,31.49,31.46,31.47,13400.0,20.2917,20.311,20.2917,20.2981,13400.0
2005-09-08 09:50:00,31.47,31.47,31.45,31.46,16600.0,20.2981,20.2981,20.2852,20.2917,16600.0
2005-09-08 09:55:00,31.45,31.46,31.44,31.45,14200.0,20.2852,20.2917,20.2788,20.2852,14200.0
2005-09-08 10:00:00,31.44,31.45,31.41,31.41,32400.0,20.2788,20.2852,20.2594,20.2594,32400.0
2005-09-08 10:05:00,31.43,31.43,31.39,31.39,14200.0,20.2723,20.2723,20.2465,20.2465,14200.0
2005-09-08 10:10:00,31.4,31.4,31.38,31.38,18200.0,20.253,20.253,20.2401,20.2401,18200.0
2005-09-08 10:15:00,31.38,31.39,31.34,31.34,12400.0,20.2401,20.2465,20.2143,20.2143,12400.0
2005-09-08 10:20:00,31.33,31.45,31.29,31.45,84000.0,20.2078,20.2852,20.182,20.2852,84000.0
2005-09-08 10:25:00,31.45,31.5,31.45,31.5,73200.0,20.2852,20.3175,20.2852,20.3175,73200.0
2005-09-08 10:30:00,31.5,31.57,31.48,31.57,79200.0,20.3175,20.3626,20.3046,20.3626,79200.0
2005-09-08 10:35:00,31.57,31.63,31.57,31.61,70200.0,20.3626,20.4013,20.3626,20.3884,70200.0
2005-09-08 10:40:00,31.61,31.61,31.55,31.57,56200.0,20.3884,20.3884,20.3497,20.3626,56200.0
2005-09-08 10:45:00,31.57,31.57,31.53,31.54,44400.0,20.3626,20.3626,20.3368,20.3433,44400.0
2005-09-08 10:50:00,31.54,31.55,31.52,31.52,21600.0,20.3433,20.3497,20.3304,20.3304,21600.0
2005-09-08 10:55:00,31.52,31.58,31.5,31.58,33600.0,20.3304,20.3691,20.3175,20.3691,33600.0
2005-09-08 11:00:00,31.58,31.61,31.55,31.55,34000.0,20.3691,20.3884,20.3497,20.3497,34000.0
2005-09-08 11:05:00,31.55,31.56,31.53,31.54,12000.0,20.3497,20.3562,20.3368,20.3433,12000.0
2005-09-08 11:10:00,31.54,31.54,31.49,31.49,27800.0,20.3433,20.3433,20.311,20.311,27800.0
2005-09-08 11:15:00,31.48,31.49,31.47,31.49,34600.0,20.3046,20.311,20.2981,20.311,34600.0
2005-09-08 11:20:00,31.49,31.49,31.47,31.47,21800.0,20.311,20.311,20.2981,20.2981,21800.0
2005-09-08 11:25:00,31.47,31.48,31.46,31.48,23800.0,20.2981,20.3046,20.2917,20.3046,23800.0
2005-09-08 11:30:00,31.48,31.52,31.48,31.5,30800.0,20.3046,20.3304,20.3046,20.3175,30800.0
2005-09-08 11:35:00,31.5,31.5,31.49,31.49,22200.0,20.3175,20.3175,20.311,20.311,22200.0
2005-09-08 11:40:00,31.49,31.5,31.49,31.5,29000.0,20.311,20.3175,20.311,20.3175,29000.0
2005-09-08 11:45:00,31.5,31.52,31.5,31.5,16800.0,20.3175,20.3304,20.3175,20.3175,16800.0
2005-09-08 11:50:00,31.5,31.51,31.49,31.49,15400.0,20.3175,20.3239,20.311,20.311,15400.0
2005-09-08 11:55:00,31.5,31.5,31.49,31.49,13200.0,20.3175,20.3175,20.311,20.311,13200.0
2005-09-08 12:00:00,31.49,31.5,31.48,31.5,17200.0,20.311,20.3175,20.3046,20.3175,17200.0
2005-09-08 12:05:00,31.5,31.5,31.48,31.49,8800.0,20.3175,20.3175,20.3046,20.311,8800.0
2005-09-08 12:10:00,31.49,31.5,31.47,31.47,25000.0,20.311,20.3175,20.2981,20.2981,25000.0
2005-09-08 12:15:00,31.47,31.48,31.47,31.47,22000.0,20.2981,20.3046,20.2981,20.2981,22000.0
2005-09-08 12:20:00,31.47,31.47,31.46,31.46,15600.0,20.2981,20.2981,20.2917,20.2917,15600.0
2005-09-08 12:25:00,31.46,31.47,31.45,31.45,34200.0,20.2917,20.2981,20.2852,20.2852,34200.0
2005-09-08 12:30:00,31.46,31.46,31.44,31.45,18800.0,20.2917,20.2917,20.2788,20.2852,18800.0
2005-09-08 12:35:00,31.44,31.45,31.43,31.45,10800.0,20.2788,20.2852,20.2723,20.2852,10800.0
2005-09-08 12:40:00,31.45,31.49,31.45,31.48,35000.0,20.2852,20.311,20.2852,20.3046,35000.0
2005-09-08 12:45:00,31.49,31.49,31.47,31.48,13200.0,20.311,20.311,20.2981,20.3046,13200.0
2005-09-08 12:50:00,31.48,31.48,31.47,31.48,11600.0,20.3046,20.3046,20.2981,20.3046,11600.0
2005-09-08 12:55:00,31.48,31.49,31.48,31.48,15000.0,20.3046,20.311,20.3046,20.3046,15000.0
2005-09-08 13:00:00,31.48,31.49,31.48,31.48,10200.0,20.3046,20.311,20.3046,20.3046,10200.0
2005-09-08 13:05:00,31.48,31.49,31.48,31.49,8000.0,20.3046,20.311,20.3046,20.311,8000.0
2005-09-08 13:10:00,31.48,31.48,31.47,31.47,19000.0,20.3046,20.3046,20.2981,20.2981,19000.0
2005-09-08 13:15:00,31.47,31.48,31.47,31.48,19600.0,20.2981,20.3046,20.2981,20.3046,19600.0
2005-09-08 13:20:00,31.48,31.49,31.47,31.47,19200.0,20.3046,20.311,20.2981,20.2981,19200.0
2005-09-08 13:25:00,31.48,31.49,31.47,31.49,18400.0,20.3046,20.311,20.2981,20.311,18400.0
2005-09-08 13:30:00,31.49,31.5,31.47,31.5,22000.0,20.311,20.3175,20.2981,20.3175,22000.0
2005-09-08 13:35:00,31.5,31.5,31.48,31.5,15200.0,20.3175,20.3175,20.3046,20.3175,15200.0
2005-09-08 13:40:00,31.51,31.52,31.49,31.49,10200.0,20.3239,20.3304,20.311,20.311,10200.0
2005-09-08 13:45:00,31.5,31.5,31.48,31.49,6600.0,20.3175,20.3175,20.3046,20.311,6600.0
2005-09-08 13:50:00,31.49,31.49,31.48,31.49,15000.0,20.311,20.311,20.3046,20.311,15000.0
2005-09-08 13:55:00,31.49,31.49,31.47,31.49,14400.0,20.311,20.311,20.2981,20.311,14400.0
2005-09-08 14:00:00,31.48,31.5,31.48,31.5,13000.0,20.3046,20.3175,20.3046,20.3175,13000.0
2005-09-08 14:05:00,31.5,31.5,31.48,31.5,11400.0,20.3175,20.3175,20.3046,20.3175,11400.0
2005-09-08 14:10:00,31.48,31.49,31.47,31.47,12200.0,20.3046,20.311,20.2981,20.2981,12200.0
2005-09-08 14:15:00,31.47,31.47,31.43,31.45,21000.0,20.2981,20.2981,20.2723,20.2852,21000.0
2005-09-08 14:20:00,31.45,31.45,31.42,31.42,17600.0,20.2852,20.2852,20.2659,20.2659,17600.0
2005-09-08 14:25:00,31.43,31.43,31.41,31.43,15200.0,20.2723,20.2723,20.2594,20.2723,15200.0
2005-09-08 14:30:00,31.42,31.43,31.41,31.41,25600.0,20.2659,20.2723,20.2594,20.2594,25600.0
2005-09-08 14:35:00,31.41,31.43,31.41,31.43,14600.0,20.2594,20.2723,20.2594,20.2723,14600.0
2005-09-08 14:40:00,31.43,31.46,31.42,31.46,14800.0,20.2723,20.2917,20.2659,20.2917,14800.0
2005-09-08 14:45:00,31.46,31.47,31.45,31.46,8800.0,20.2917,20.2981,20.2852,20.2917,8800.0
2005-09-08 14:50:00,31.46,31.46,31.43,31.45,9600.0,20.2917,20.2917,20.2723,20.2852,9600.0
2005-09-08 14:55:00,31.45,31.45,31.41,31.42,19200.0,20.2852,20.2852,20.2594,20.2659,19200.0
2005-09-08 15:00:00,31.41,31.42,31.41,31.41,12200.0,20.2594,20.2659,20.2594,20.2594,12200.0
2005-09-08 15:05:00,31.41,31.42,31.4,31.42,20200.0,20.2594,20.2659,20.253,20.2659,20200.0
2005-09-08 15:10:00,31.41,31.41,31.38,31.39,24600.0,20.2594,20.2594,20.2401,20.2465,24600.0
2005-09-08 15:15:00,31.39,31.4,31.38,31.39,21600.0,20.2465,20.253,20.2401,20.2465,21600.0
2005-09-08 15:20:00,31.39,31.41,31.38,31.38,16800.0,20.2465,20.2594,20.2401,20.2401,16800.0
2005-09-08 15:25:00,31.39,31.4,31.38,31.39,18600.0,20.2465,20.253,20.2401,20.2465,18600.0
2005-09-08 15:30:00,31.39,31.43,31.39,31.41,25200.0,20.2465,20.2723,20.2465,20.2594,25200.0
2005-09-08 15:35:00,31.41,31.41,31.4,31.41,14800.0,20.2594,20.2594,20.253,20.2594,14800.0
2005-09-08 15:40:00,31.41,31.42,31.4,31.4,29400.0,20.2594,20.2659,20.253,20.253,29400.0
2005-09-08 15:45:00,31.4,31.4,31.38,31.4,23400.0,20.253,20.253,20.2401,20.253,23400.0
2005-09-08 15:50:00,31.4,31.4,31.39,31.4,23400.0,20.253,20.253,20.2465,20.253,23400.0
2005-09-08 15:55:00,31.4,31.43,31.39,31.43,28800.0,20.253,20.2723,20.2465,20.2723,28800.0
2005-09-09 09:30:00,31.46,31.46,31.38,31.42,36600.0,20.2917,20.2917,20.2401,20.2659,36600.0
2005-09-09 09:35:00,31.43,31.45,31.39,31.43,11600.0,20.2723,20.2852,20.2465,20.2723,11600.0
2005-09-09 09:40:00,31.43,31.44,31.4,31.4,10800.0,20.2723,20.2788,20.253,20.253,10800.0
2005-09-09 09:45:00,31.4,31.4,31.35,31.35,16800.0,20.253,20.253,20.2207,20.2207,16800.0
2005-09-09 09:50:00,31.35,31.36,31.32,31.32,28000.0,20.2207,20.2272,20.2014,20.2014,28000.0
2005-09-09 09:55:00,31.34,31.38,31.34,31.35,16200.0,20.2143,20.2401,20.2143,20.2207,16200.0
2005-09-09 10:00:00,31.35,31.37,31.33,31.33,16400.0,20.2207,20.2336,20.2078,20.2078,16400.0
2005-09-09 10:05:00,31.33,31.33,31.29,31.3,8000.0,20.2078,20.2078,20.182,20.1885,8000.0
2005-09-09 10:10:00,31.29,31.3,31.28,31.29,22800.0,20.182,20.1885,20.1756,20.182,22800.0
2005-09-09 10:15:00,31.3,31.35,31.3,31.35,10000.0,20.1885,20.2207,20.1885,20.2207,10000.0
2005-09-09 10:20:00,31.35,31.35,31.28,31.29,16800.0,20.2207,20.2207,20.1756,20.182,16800.0
2005-09-09 10:25:00,31.29,31.29,31.25,31.28,31800.0,20.182,20.182,20.1562,20.1756,31800.0
2005-09-09 10:30:00,31.28,31.29,31.28,31.29,10600.0,20.1756,20.182,20.1756,20.182,10600.0
2005-09-09 10:35:00,31.28,31.28,31.23,31.24,34800.0,20.1756,20.1756,20.1433,20.1498,34800.0
2005-09-09 10:40:00,31.23,31.24,31.23,31.23,15200.0,20.1433,20.1498,20.1433,20.1433,15200.0
2005-09-09 10:45:00,31.23,31.24,31.21,31.23,11600.0,20.1433,20.1498,20.1304,20.1433,11600.0
2005-09-09 10:50:00,31.23,31.24,31.2,31.2,13800.0,20.1433,20.1498,20.124,20.124,13800.0
2005-09-09 10:55:00,31.2,31.2,31.18,31.18,13600.0,20.124,20.124,20.1111,20.1111,13600.0
2005-09-09 11:00:00,31.16,31.23,31.16,31.21,22200.0,20.0982,20.1433,20.0982,20.1304,22200.0
2005-09-09 11:05:00,31.21,31.21,31.19,31.2,17200.0,20.1304,20.1304,20.1175,20.124,17200.0
2005-09-09 11:10:00,31.2,31.23,31.2,31.21,10400.0,20.124,20.1433,20.124,20.1304,10400.0
2005-09-09 11:15:00,31.2,31.22,31.2,31.21,12400.0,20.124,20.1369,20.124,20.1304,12400.0
2005-09-09 11:20:00,31.21,31.26,31.21,31.25,14400.0,20.1304,20.1627,20.1304,20.1562,14400.0
2005-09-09 11:25:00,31.25,31.25,31.22,31.22,15000.0,20.1562,20.1562,20.1369,20.1369,15000.0
2005-09-09 11:30:00,31.22,31.25,31.21,31.23,16400.0,20.1369,20.1562,20.1304,20.1433,16400.0
2005-09-09 11:35:00,31.23,31.23,31.22,31.22,14000.0,20.1433,20.1433,20.1369,20.1369,14000.0
2005-09-09 11:40:00,31.22,31.25,31.22,31.25,30400.0,20.1369,20.1562,20.1369,20.1562,30400.0
2005-09-09 11:45:00,31.25,31.27,31.25,31.25,7600.0,20.1562,20.1691,20.1562,20.1562,7600.0
2005-09-09 11:50:00,31.25,31.27,31.25,31.27,23600.0,20.1562,20.1691,20.1562,20.1691,23600.0
2005-09-09 11:55:00,31.27,31.27,31.27,31.27,14800.0,20.1691,20.1691,20.1691,20.1691,14800.0
2005-09-09 12:00:00,31.27,31.29,31.26,31.27,43200.0,20.1691,20.182,20.1627,20.1691,43200.0
2005-09-09 12:05:00,31.28,31.28,31.27,31.28,19400.0,20.1756,20.1756,20.1691,20.1756,19400.0
2005-09-09 12:10:00,31.28,31.29,31.27,31.29,34200.0,20.1756,20.182,20.1691,20.182,34200.0
2005-09-09 12:15:00,31.29,31.29,31.28,31.28,4000.0,20.182,20.182,20.1756,20.1756,4000.0
2005-09-09 12:20:00,31.28,31.3,31.28,31.28,32600.0,20.1756,20.1885,20.1756,20.1756,32600.0
2005-09-09 12:25:00,31.28,31.3,31.28,31.28,24000.0,20.1756,20.1885,20.1756,20.1756,24000.0
2005-09-09 12:30:00,31.28,31.29,31.27,31.29,16400.0,20.1756,20.182,20.1691,20.182,16400.0
2005-09-09 12:35:00,31.28,31.29,31.28,31.29,7800.0,20.1756,20.182,20.1756,20.182,7800.0
2005-09-09 12:40:00,31.29,31.29,31.29,31.29,27200.0,20.182,20.182,20.182,20.182,27200.0
2005-09-09 12:45:00,31.29,31.29,31.28,31.29,8000.0,20.182,20.182,20.1756,20.182,8000.0
2005-09-09 12:50:00,31.29,31.3,31.28,31.3,21200.0,20.182,20.1885,20.1756,20.1885,21200.0
2005-09-09 12:55:00,31.3,31.32,31.3,31.31,8800.0,20.1885,20.2014,20.1885,20.1949,8800.0
2005-09-09 13:00:00,31.31,31.34,31.31,31.34,41600.0,20.1949,20.2143,20.1949,20.2143,41600.0
2005-09-09 13:05:00,31.33,31.33,31.31,31.32,9000.0,20.2078,20.2078,20.1949,20.2014,9000.0
2005-09-09 13:10:00,31.31,31.33,31.31,31.32,15600.0,20.1949,20.2078,20.1949,20.2014,15600.0
2005-09-09 13:15:00,31.32,31.37,31.32,31.36,10000.0,20.2014,20.2336,20.2014,20.2272,10000.0
2005-09-09 13:20:00,31.36,31.38,31.36,31.38,8200.0,20.2272,20.2401,20.2272,20.2401,8200.0
2005-09-09 13:25:00,31.39,31.39,31.36,31.36,9200.0,20.2465,20.2465,20.2272,20.2272,9200.0
2005-09-09 13:30:00,31.36,31.39,31.36,31.38,7600.0,20.2272,20.2465,20.2272,20.2401,7600.0
2005-09-09 13:35:00,31.38,31.38,31.36,31.36,7600.0,20.2401,20.2401,20.2272,20.2272,7600.0
2005-09-09 13:40:00,31.36,31.38,31.36,31.38,4200.0,20.2272,20.2401,20.2272,20.2401,4200.0
2005-09-09 13:45:00,31.36,31.39,31.36,31.39,9200.0,20.2272,20.2465,20.2272,20.2465,9200.0
2005-09-09 13:50:00,31.39,31.4,31.38,31.39,4200.0,20.2465,20.253,20.2401,20.2465,4200.0
2005-09-09 13:55:00,31.39,31.39,31.37,31.38,4600.0,20.2465,20.2465,20.2336,20.2401,4600.0
2005-09-09 14:00:00,31.38,31.4,31.38,31.4,12400.0,20.2401,20.253,20.2401,20.253,12400.0
2005-09-09 14:05:00,31.4,31.4,31.36,31.39,12800.0,20.253,20.253,20.2272,20.2465,12800.0
2005-09-09 14:10:00,31.4,31.41,31.39,31.4,12000.0,20.253,20.2594,20.2465,20.253,12000.0
2005-09-09 14:15:00,31.39,31.39,31.36,31.38,17000.0,20.2465,20.2465,20.2272,20.2401,17000.0
2005-09-09 14:20:00,31.38,31.39,31.37,31.38,16000.0,20.2401,20.2465,20.2336,20.2401,16000.0
2005-09-09 14:25:00,31.38,31.39,31.38,31.38,7600.0,20.2401,20.2465,20.2401,20.2401,7600.0
2005-09-09 14:30:00,31.38,31.38,31.36,31.36,7000.0,20.2401,20.2401,20.2272,20.2272,7000.0
2005-09-09 14:35:00,31.36,31.38,31.32,31.32,39200.0,20.2272,20.2401,20.2014,20.2014,39200.0
2005-09-09 14:40:00,31.32,31.34,31.32,31.33,16400.0,20.2014,20.2143,20.2014,20.2078,16400.0
2005-09-09 14:45:00,31.33,31.34,31.32,31.34,23800.0,20.2078,20.2143,20.2014,20.2143,23800.0
2005-09-09 14:50:00,31.34,31.36,31.34,31.36,9200.0,20.2143,20.2272,20.2143,20.2272,9200.0
2005-09-09 14:55:00,31.35,31.36,31.35,31.35,11400.0,20.2207,20.2272,20.2207,20.2207,11400.0
2005-09-09 15:00:00,31.34,31.35,31.3,31.31,16600.0,20.2143,20.2207,20.1885,20.1949,16600.0
2005-09-09 15:05:00,31.3,31.33,31.3,31.31,10800.0,20.1885,20.2078,20.1885,20.1949,10800.0
2005-09-09 15:10:00,31.31,31.31,31.3,31.31,3800.0,20.1949,20.1949,20.1885,20.1949,3800.0
2005-09-09 15:15:00,31.31,31.31,31.3,31.31,21200.0,20.1949,20.1949,20.1885,20.1949,21200.0
2005-09-09 15:20:00,31.31,31.34,31.31,31.34,16200.0,20.1949,20.2143,20.1949,20.2143,16200.0
2005-09-09 15:25:00,31.35,31.37,31.34,31.37,9800.0,20.2207,20.2336,20.2143,20.2336,9800.0
2005-09-09 15:30:00,31.36,31.38,31.36,31.36,12400.0,20.2272,20.2401,20.2272,20.2272,12400.0
2005-09-09 15:35:00,31.36,31.38,31.36,31.36,26000.0,20.2272,20.2401,20.2272,20.2272,26000.0
2005-09-09 15:40:00,31.36,31.36,31.35,31.35,17000.0,20.2272,20.2272,20.2207,20.2207,17000.0
2005-09-09 15:45:00,31.35,31.36,31.35,31.35,21200.0,20.2207,20.2272,20.2207,20.2207,21200.0
2005-09-09 15:50:00,31.35,31.35,31.33,31.33,27400.0,20.2207,20.2207,20.2078,20.2078,27400.0
2005-09-09 15:55:00,31.33,31.36,31.33,31.36,45200.0,20.2078,20.2272,20.2078,20.2272,45200.0
2005-09-12 09:30:00,31.37,31.5,31.37,31.49,56200.0,20.2336,20.3175,20.2336,20.311,56200.0
2005-09-12 09:35:00,31.48,31.49,31.33,31.35,25600.0,20.3046,20.311,20.2078,20.2207,25600.0
2005-09-12 09:40:00,31.35,31.45,31.35,31.41,26000.0,20.2207,20.2852,20.2207,20.2594,26000.0
2005-09-12 09:45:00,31.42,31.43,31.34,31.41,20800.0,20.2659,20.2723,20.2143,20.2594,20800.0
2005-09-12 09:50:00,31.42,31.48,31.4,31.41,34200.0,20.2659,20.3046,20.253,20.2594,34200.0
2005-09-12 09:55:00,31.43,31.43,31.38,31.4,17800.0,20.2723,20.2723,20.2401,20.253,17800.0
2005-09-12 10:00:00,31.4,31.43,31.39,31.42,17800.0,20.253,20.2723,20.2465,20.2659,17800.0
2005-09-12 10:05:00,31.43,31.49,31.43,31.49,14200.0,20.2723,20.311,20.2723,20.311,14200.0
2005-09-12 10:10:00,31.48,31.49,31.47,31.47,10600.0,20.3046,20.311,20.2981,20.2981,10600.0
2005-09-12 10:15:00,31.48,31.48,31.43,31.43,26200.0,20.3046,20.3046,20.2723,20.2723,26200.0
2005-09-12 10:20:00,31.44,31.45,31.41,31.42,7800.0,20.2788,20.2852,20.2594,20.2659,7800.0
2005-09-12 10:25:00,31.43,31.45,31.42,31.45,9400.0,20.2723,20.2852,20.2659,20.2852,9400.0
2005-09-12 10:30:00,31.43,31.43,31.4,31.43,17200.0,20.2723,20.2723,20.253,20.2723,17200.0
2005-09-12 10:35:00,31.43,31.46,31.42,31.46,16400.0,20.2723,20.2917,20.2659,20.2917,16400.0
2005-09-12 10:40:00,31.46,31.51,31.46,31.51,11000.0,20.2917,20.3239,20.2917,20.3239,11000.0
2005-09-12 10:45:00,31.5,31.52,31.5,31.52,12600.0,20.3175,20.3304,20.3175,20.3304,12600.0
2005-09-12 10:50:00,31.51,31.52,31.47,31.5,29200.0,20.3239,20.3304,20.2981,20.3175,29200.0
2005-09-12 10:55:00,31.49,31.5,31.48,31.5,5600.0,20.311,20.3175,20.3046,20.3175,5600.0
2005-09-12 11:00:00,31.5,31.52,31.5,31.5,12800.0,20.3175,20.3304,20.3175,20.3175,12800.0
2005-09-12 11:05:00,31.5,31.5,31.43,31.46,18800.0,20.3175,20.3175,20.2723,20.2917,18800.0
2005-09-12 11:10:00,31.43,31.46,31.43,31.44,8400.0,20.2723,20.2917,20.2723,20.2788,8400.0
2005-09-12 11:15:00,31.43,31.45,31.43,31.45,5400.0,20.2723,20.2852,20.2723,20.2852,5400.0
2005-09-12 11:20:00,31.45,31.47,31.44,31.45,7600.0,20.2852,20.2981,20.2788,20.2852,7600.0
2005-09-12 11:25:00,31.47,31.51,31.47,31.47,23400.0,20.2981,20.3239,20.2981,20.2981,23400.0
2005-09-12 11:30:00,31.49,31.49,31.47,31.49,31000.0,20.311,20.311,20.2981,20.311,31000.0
2005-09-12 11:35:00,31.49,31.49,31.45,31.48,23200.0,20.311,20.311,20.2852,20.3046,23200.0
2005-09-12 11:40:00,31.48,31.48,31.47,31.47,8000.0,20.3046,20.3046,20.2981,20.2981,8000.0
2005-09-12 11:45:00,31.47,31.47,31.47,31.47,4400.0,20.2981,20.2981,20.2981,20.2981,4400.0
2005-09-12 11:50:00,31.46,31.49,31.46,31.49,20000.0,20.2917,20.311,20.2917,20.311,20000.0
2005-09-12 11:55:00,31.49,31.5,31.48,31.5,6200.0,20.311,20.3175,20.3046,20.3175,6200.0
2005-09-12 12:00:00,31.49,31.5,31.49,31.49,23000.0,20.311,20.3175,20.311,20.311,23000.0
2005-09-12 12:05:00,31.5,31.52,31.49,31.49,11400.0,20.3175,20.3304,20.311,20.311,11400.0
2005-09-12 12:10:00,31.5,31.5,31.48,31.5,20600.0,20.3175,20.3175,20.3046,20.3175,20600.0
2005-09-12 12:15:00,31.5,31.51,31.49,31.51,16800.0,20.3175,20.3239,20.311,20.3239,16800.0
2005-09-12 12:20:00,31.51,31.54,31.49,31.54,38000.0,20.3239,20.3433,20.311,20.3433,38000.0
2005-09-12 12:25:00,31.55,31.55,31.48,31.49,17800.0,20.3497,20.3497,20.3046,20.311,17800.0
2005-09-12 12:30:00,31.48,31.5,31.46,31.47,5200.0,20.3046,20.3175,20.2917,20.2981,5200.0
2005-09-12 12:35:00,31.46,31.48,31.45,31.48,3200.0,20.2917,20.3046,20.2852,20.3046,3200.0
2005-09-12 12:40:00,31.48,31.5,31.48,31.5,4200.0,20.3046,20.3175,20.3046,20.3175,4200.0
2005-09-12 12:45:00,31.5,31.53,31.48,31.53,12400.0,20.3175,20.3368,20.3046,20.3368,12400.0
2005-09-12 12:50:00,31.52,31.53,31.52,31.53,4200.0,20.3304,20.3368,20.3304,20.3368,4200.0
2005-09-12 12:55:00,31.53,31.53,31.46,31.5,15200.0,20.3368,20.3368,20.2917,20.3175,15200.0
2005-09-12 13:00:00,31.49,31.5,31.48,31.49,10200.0,20.311,20.3175,20.3046,20.311,10200.0
2005-09-12 13:05:00,31.5,31.5,31.48,31.5,4000.0,20.3175,20.3175,20.3046,20.3175,4000.0
2005-09-12 13:10:00,31.51,31.53,31.5,31.5,15000.0,20.3239,20.3368,20.3175,20.3175,15000.0
2005-09-12 13:15:00,31.5,31.51,31.48,31.48,8800.0,20.3175,20.3239,20.3046,20.3046,8800.0
2005-09-12 13:20:00,31.48,31.48,31.46,31.46,4400.0,20.3046,20.3046,20.2917,20.2917,4400.0
2005-09-12 13:25:00,31.47,31.47,31.45,31.45,17200.0,20.2981,20.2981,20.2852,20.2852,17200.0
2005-09-12 13:30:00,31.45,31.46,31.45,31.46,11200.0,20.2852,20.2917,20.2852,20.2917,11200.0
2005-09-12 13:35:00,31.46,31.48,31.46,31.47,12200.0,20.2917,20.3046,20.2917,20.2981,12200.0
2005-09-12 13:40:00,31.47,31.47,31.46,31.47,10400.0,20.2981,20.2981,20.2917,20.2981,10400.0
2005-09-12 13:45:00,31.47,31.47,31.46,31.46,8600.0,20.2981,20.2981,20.2917,20.2917,8600.0
2005-09-12 13:50:00,31.46,31.47,31.45,31.45,10600.0,20.2917,20.2981,20.2852,20.2852,10600.0
2005-09-12 13:55:00,31.45,31.45,31.42,31.45,15600.0,20.2852,20.2852,20.2659,20.2852,15600.0
2005-09-12 14:00:00,31.43,31.46,31.43,31.46,13000.0,20.2723,20.2917,20.2723,20.2917,13000.0
2005-09-12 14:05:00,31.45,31.45,31.43,31.45,10200.0,20.2852,20.2852,20.2723,20.2852,10200.0
2005-09-12 14:10:00,31.46,31.49,31.44,31.49,18600.0,20.2917,20.311,20.2788,20.311,18600.0
2005-09-12 14:15:00,31.49,31.49,31.48,31.49,8000.0,20.311,20.311,20.3046,20.311,8000.0
2005-09-12 14:20:00,31.49,31.49,31.45,31.45,14200.0,20.311,20.311,20.2852,20.2852,14200.0
2005-09-12 14:25:00,31.45,31.48,31.45,31.48,20400.0,20.2852,20.3046,20.2852,20.3046,20400.0
2005-09-12 14:30:00,31.48,31.49,31.48,31.49,9200.0,20.3046,20.311,20.3046,20.311,9200.0
2005-09-12 14:35:00,31.49,31.49,31.47,31.47,10200.0,20.311,20.311,20.2981,20.2981,10200.0
2005-09-12 14:40:00,31.47,31.48,31.47,31.48,7200.0,20.2981,20.3046,20.2981,20.3046,7200.0
2005-09-12 14:45:00,31.48,31.5,31.47,31.5,16200.0,20.3046,20.3175,20.2981,20.3175,16200.0
2005-09-12 14:50:00,31.5,31.5,31.5,31.5,6200.0,20.3175,20.3175,20.3175,20.3175,6200.0
2005-09-12 14:55:00,31.51,31.54,31.51,31.52,12800.0,20.3239,20.3433,20.3239,20.3304,12800.0
2005-09-12 15:00:00,31.52,31.53,31.5,31.51,24200.0,20.3304,20.3368,20.3175,20.3239,24200.0
2005-09-12 15:05:00,31.52,31.52,31.5,31.52,6000.0,20.3304,20.3304,20.3175,20.3304,6000.0
2005-09-12 15:10:00,31.52,31.56,31.52,31.56,11200.0,20.3304,20.3562,20.3304,20.3562,11200.0
2005-09-12 15:15:00,31.55,31.59,31.55,31.59,23800.0,20.3497,20.3755,20.3497,20.3755,23800.0
2005-09-12 15:20:00,31.59,31.59,31.55,31.55,21600.0,20.3755,20.3755,20.3497,20.3497,21600.0
2005-09-12 15:25:00,31.54,31.55,31.53,31.55,10800.0,20.3433,20.3497,20.3368,20.3497,10800.0
2005-09-12 15:30:00,31.55,31.55,31.52,31.53,10000.0,20.3497,20.3497,20.3304,20.3368,10000.0
2005-09-12 15:35:00,31.52,31.54,31.52,31.54,20000.0,20.3304,20.3433,20.3304,20.3433,20000.0
2005-09-12 15:40:00,31.53,31.53,31.49,31.5,31000.0,20.3368,20.3368,20.311,20.3175,31000.0
2005-09-12 15:45:00,31.5,31.53,31.5,31.52,22000.0,20.3175,20.3368,20.3175,20.3304,22000.0
2005-09-12 15:50:00,31.52,31.53,31.52,31.52,27400.0,20.3304,20.3368,20.3304,20.3304,27400.0
2005-09-12 15:55:00,31.52,31.52,31.5,31.5,39800.0,20.3304,20.3304,20.3175,20.3175,39800.0
2005-09-13 09:30:00,31.49,31.53,31.46,31.5,48000.0,20.311,20.3368,20.2917,20.3175,48000.0
2005-09-13 09:35:00,31.49,31.5,31.45,31.45,21600.0,20.311,20.3175,20.2852,20.2852,21600.0
2005-09-13 09:40:00,31.45,31.45,31.33,31.39,27800.0,20.2852,20.2852,20.2078,20.2465,27800.0
2005-09-13 09:45:00,31.38,31.38,31.3,31.33,10600.0,20.2401,20.2401,20.1885,20.2078,10600.0
2005-09-13 09:50:00,31.34,31.39,31.33,31.38,15800.0,20.2143,20.2465,20.2078,20.2401,15800.0
2005-09-13 09:55:00,31.39,31.39,31.32,31.35,15800.0,20.2465,20.2465,20.2014,20.2207,15800.0
2005-09-13 10:00:00,31.36,31.4,31.35,31.39,17000.0,20.2272,20.253,20.2207,20.2465,17000.0
2005-09-13 10:05:00,31.39,31.41,31.38,31.41,22400.0,20.2465,20.2594,20.2401,20.2594,22400.0
2005-09-13 10:10:00,31.41,31.44,31.41,31.44,18000.0,20.2594,20.2788,20.2594,20.2788,18000.0
2005-09-13 10:15:00,31.43,31.43,31.39,31.41,13800.0,20.2723,20.2723,20.2465,20.2594,13800.0
2005-09-13 10:20:00,31.41,31.41,31.39,31.39,1600.0,20.2594,20.2594,20.2465,20.2465,1600.0
2005-09-13 10:25:00,31.39,31.41,31.38,31.41,6800.0,20.2465,20.2594,20.2401,20.2594,6800.0
2005-09-13 10:30:00,31.42,31.42,31.38,31.38,5600.0,20.2659,20.2659,20.2401,20.2401,5600.0
2005-09-13 10:35:00,31.37,31.37,31.35,31.35,4600.0,20.2336,20.2336,20.2207,20.2207,4600.0
2005-09-13 10:40:00,31.35,31.35,31.3,31.31,10800.0,20.2207,20.2207,20.1885,20.1949,10800.0
2005-09-13 10:45:00,31.31,31.31,31.26,31.26,10000.0,20.1949,20.1949,20.1627,20.1627,10000.0
2005-09-13 10:50:00,31.27,31.27,31.24,31.25,14200.0,20.1691,20.1691,20.1498,20.1562,14200.0
2005-09-13 10:55:00,31.25,31.25,31.24,31.24,4400.0,20.1562,20.1562,20.1498,20.1498,4400.0
2005-09-13 11:00:00,31.25,31.28,31.23,31.23,9400.0,20.1562,20.1756,20.1433,20.1433,9400.0
2005-09-13 11:05:00,31.23,31.25,31.19,31.25,18400.0,20.1433,20.1562,20.1175,20.1562,18400.0
2005-09-13 11:10:00,31.24,31.25,31.23,31.25,8800.0,20.1498,20.1562,20.1433,20.1562,8800.0
2005-09-13 11:15:00,31.25,31.28,31.24,31.28,10800.0,20.1562,20.1756,20.1498,20.1756,10800.0
2005-09-13 11:20:00,31.28,31.28,31.24,31.24,17400.0,20.1756,20.1756,20.1498,20.1498,17400.0
2005-09-13 11:25:00,31.24,31.24,31.21,31.22,7600.0,20.1498,20.1498,20.1304,20.1369,7600.0
2005-09-13 11:30:00,31.22,31.22,31.21,31.21,2600.0,20.1369,20.1369,20.1304,20.1304,2600.0
2005-09-13 11:35:00,31.21,31.21,31.17,31.17,16200.0,20.1304,20.1304,20.1046,20.1046,16200.0
2005-09-13 11:40:00,31.17,31.17,31.15,31.16,17000.0,20.1046,20.1046,20.0917,20.0982,17000.0
2005-09-13 11:45:00,31.16,31.16,31.15,31.15,8800.0,20.0982,20.0982,20.0917,20.0917,8800.0
2005-09-13 11:50:00,31.15,31.16,31.15,31.15,12000.0,20.0917,20.0982,20.0917,20.0917,12000.0
2005-09-13 11:55:00,31.15,31.16,31.15,31.16,5400.0,20.0917,20.0982,20.0917,20.0982,5400.0
2005-09-13 12:00:00,31.16,31.16,31.15,31.16,11200.0,20.0982,20.0982,20.0917,20.0982,11200.0
2005-09-13 12:05:00,31.16,31.17,31.13,31.13,29000.0,20.0982,20.1046,20.0788,20.0788,29000.0
2005-09-13 12:10:00,31.13,31.13,31.11,31.11,10200.0,20.0788,20.0788,20.0659,20.0659,10200.0
2005-09-13 12:15:00,31.11,31.11,31.1,31.1,7600.0,20.0659,20.0659,20.0595,20.0595,7600.0
2005-09-13 12:20:00,31.1,31.12,31.08,31.11,9400.0,20.0595,20.0724,20.0466,20.0659,9400.0
2005-09-13 12:25:00,31.11,31.11,31.1,31.1,5400.0,20.0659,20.0659,20.0595,20.0595,5400.0
2005-09-13 12:30:00,31.1,31.1,31.09,31.1,6200.0,20.0595,20.0595,20.053,20.0595,6200.0
2005-09-13 12:35:00,31.09,31.13,31.09,31.13,7000.0,20.053,20.0788,20.053,20.0788,7000.0
2005-09-13 12:40:00,31.11,31.11,31.11,31.11,3800.0,20.0659,20.0659,20.0659,20.0659,3800.0
2005-09-13 12:45:00,31.11,31.11,31.08,31.11,17000.0,20.0659,20.0659,20.0466,20.0659,17000.0
2005-09-13 12:50:00,31.11,31.13,31.1,31.13,9000.0,20.0659,20.0788,20.0595,20.0788,9000.0
2005-09-13 12:55:00,31.12,31.18,31.11,31.16,25800.0,20.0724,20.1111,20.0659,20.0982,25800.0
2005-09-13 13:00:00,31.17,31.19,31.16,31.18,13400.0,20.1046,20.1175,20.0982,20.1111,13400.0
2005-09-13 13:05:00,31.17,31.18,31.15,31.18,7000.0,20.1046,20.1111,20.0917,20.1111,7000.0
2005-09-13 13:10:00,31.17,31.17,31.16,31.17,10600.0,20.1046,20.1046,20.0982,20.1046,10600.0
2005-09-13 13:15:00,31.17,31.18,31.16,31.18,8600.0,20.1046,20.1111,20.0982,20.1111,8600.0
2005-09-13 13:20:00,31.18,31.18,31.15,31.16,8800.0,20.1111,20.1111,20.0917,20.0982,8800.0
2005-09-13 13:25:00,31.16,31.17,31.15,31.17,3000.0,20.0982,20.1046,20.0917,20.1046,3000.0
2005-09-13 13:30:00,31.16,31.17,31.15,31.17,6400.0,20.0982,20.1046,20.0917,20.1046,6400.0
2005-09-13 13:35:00,31.16,31.25,31.16,31.24,12600.0,20.0982,20.1562,20.0982,20.1498,12600.0
2005-09-13 13:40:00,31.24,31.26,31.22,31.25,34600.0,20.1498,20.1627,20.1369,20.1562,34600.0
2005-09-13 13:45:00,31.25,31.25,31.23,31.23,5000.0,20.1562,20.1562,20.1433,20.1433,5000.0
2005-09-13 13:50:00,31.23,31.23,31.21,31.21,4000.0,20.1433,20.1433,20.1304,20.1304,4000.0
2005-09-13 13:55:00,31.21,31.22,31.21,31.21,11000.0,20.1304,20.1369,20.1304,20.1304,11000.0
2005-09-13 14:00:00,31.21,31.21,31.18,31.18,9800.0,20.1304,20.1304,20.1111,20.1111,9800.0
2005-09-13 14:05:00,31.19,31.25,31.17,31.22,19600.0,20.1175,20.1562,20.1046,20.1369,19600.0
2005-09-13 14:10:00,31.22,31.27,31.22,31.27,12400.0,20.1369,20.1691,20.1369,20.1691,12400.0
2005-09-13 14:15:00,31.27,31.31,31.27,31.27,15400.0,20.1691,20.1949,20.1691,20.1691,15400.0
2005-09-13 14:20:00,31.28,31.33,31.27,31.28,12800.0,20.1756,20.2078,20.1691,20.1756,12800.0
2005-09-13 14:25:00,31.28,31.29,31.24,31.24,4600.0,20.1756,20.182,20.1498,20.1498,4600.0
2005-09-13 14:30:00,31.24,31.25,31.24,31.25,8600.0,20.1498,20.1562,20.1498,20.1562,8600.0
2005-09-13 14:35:00,31.25,31.25,31.24,31.24,5400.0,20.1562,20.1562,20.1498,20.1498,5400.0
2005-09-13 14:40:00,31.24,31.25,31.22,31.24,4200.0,20.1498,20.1562,20.1369,20.1498,4200.0
2005-09-13 14:45:00,31.23,31.23,31.2,31.2,8600.0,20.1433,20.1433,20.124,20.124,8600.0
2005-09-13 14:50:00,31.21,31.21,31.19,31.19,9800.0,20.1304,20.1304,20.1175,20.1175,9800.0
2005-09-13 14:55:00,31.18,31.19,31.17,31.17,6400.0,20.1111,20.1175,20.1046,20.1046,6400.0
2005-09-13 15:00:00,31.18,31.19,31.15,31.19,20400.0,20.1111,20.1175,20.0917,20.1175,20400.0
2005-09-13 15:05:00,31.19,31.19,31.13,31.14,20600.0,20.1175,20.1175,20.0788,20.0853,20600.0
2005-09-13 15:10:00,31.13,31.17,31.13,31.16,21400.0,20.0788,20.1046,20.0788,20.0982,21400.0
2005-09-13 15:15:00,31.15,31.16,31.13,31.13,10000.0,20.0917,20.0982,20.0788,20.0788,10000.0
2005-09-13 15:20:00,31.13,31.13,31.1,31.11,35000.0,20.0788,20.0788,20.0595,20.0659,35000.0
2005-09-13 15:25:00,31.11,31.11,31.1,31.11,12200.0,20.0659,20.0659,20.0595,20.0659,12200.0
2005-09-13 15:30:00,31.11,31.16,31.1,31.16,28000.0,20.0659,20.0982,20.0595,20.0982,28000.0
2005-09-13 15:35:00,31.16,31.16,31.11,31.11,36800.0,20.0982,20.0982,20.0659,20.0659,36800.0
2005-09-13 15:40:00,31.11,31.11,31.08,31.1,27400.0,20.0659,20.0659,20.0466,20.0595,27400.0
2005-09-13 15:45:00,31.1,31.13,31.07,31.13,26400.0,20.0595,20.0788,20.0401,20.0788,26400.0
2005-09-13 15:50:00,31.14,31.14,31.08,31.08,31600.0,20.0853,20.0853,20.0466,20.0466,31600.0
2005-09-13 15:55:00,31.08,31.09,31.06,31.06,52400.0,20.0466,20.053,20.0337,20.0337,52400.0
2005-09-14 09:30:00,31.08,31.1,31.06,31.08,14400.0,20.0466,20.0595,20.0337,20.0466,14400.0
2005-09-14 09:35:00,31.08,31.1,31.06,31.1,11400.0,20.0466,20.0595,20.0337,20.0595,11400.0
2005-09-14 09:40:00,31.1,31.15,31.07,31.07,9200.0,20.0595,20.0917,20.0401,20.0401,9200.0
2005-09-14 09:45:00,31.07,31.07,31.03,31.07,18200.0,20.0401,20.0401,20.0143,20.0401,18200.0
2005-09-14 09:50:00,31.07,31.12,31.07,31.1,12600.0,20.0401,20.0724,20.0401,20.0595,12600.0
2005-09-14 09:55:00,31.09,31.09,31.06,31.06,9600.0,20.053,20.053,20.0337,20.0337,9600.0
2005-09-14 10:00:00,31.05,31.05,31.02,31.05,9800.0,20.0272,20.0272,20.0079,20.0272,9800.0
2005-09-14 10:05:00,31.05,31.08,31.05,31.07,4000.0,20.0272,20.0466,20.0272,20.0401,4000.0
2005-09-14 10:10:00,31.05,31.09,31.05,31.09,3800.0,20.0272,20.053,20.0272,20.053,3800.0
2005-09-14 10:15:00,31.08,31.08,31.04,31.04,5200.0,20.0466,20.0466,20.0208,20.0208,5200.0
2005-09-14 10:20:00,31.04,31.05,31.03,31.03,7800.0,20.0208,20.0272,20.0143,20.0143,7800.0
2005-09-14 10:25:00,31.03,31.03,30.99,30.99,21400.0,20.0143,20.0143,19.9885,19.9885,21400.0
2005-09-14 10:30:00,30.98,31.05,30.96,31.01,14600.0,19.9821,20.0272,19.9692,20.0014,14600.0
2005-09-14 10:35:00,31.02,31.04,31.0,31.03,11600.0,20.0079,20.0208,19.995,20.0143,11600.0
2005-09-14 10:40:00,31.02,31.09,31.02,31.09,13000.0,20.0079,20.053,20.0079,20.053,13000.0
2005-09-14 10:45:00,31.07,31.07,30.98,30.99,18200.0,20.0401,20.0401,19.9821,19.9885,18200.0
2005-09-14 10:50:00,31.01,31.02,31.0,31.02,7800.0,20.0014,20.0079,19.995,20.0079,7800.0
2005-09-14 10:55:00,31.02,31.02,30.97,30.97,6800.0,20.0079,20.0079,19.9756,19.9756,6800.0
2005-09-14 11:00:00,30.97,31.0,30.96,31.0,35400.0,19.9756,19.995,19.9692,19.995,35400.0
2005-09-14 11:05:00,31.0,31.04,31.0,31.03,21800.0,19.995,20.0208,19.995,20.0143,21800.0
2005-09-14 11:10:00,31.02,31.02,31.0,31.02,9200.0,20.0079,20.0079,19.995,20.0079,9200.0
2005-09-14 11:15:00,31.0,31.02,31.0,31.0,8800.0,19.995,20.0079,19.995,19.995,8800.0
2005-09-14 11:20:00,31.0,31.02,31.0,31.02,39600.0,19.995,20.0079,19.995,20.0079,39600.0
2005-09-14 11:25:00,31.02,31.09,31.0,31.09,22400.0,20.0079,20.053,19.995,20.053,22400.0
2005-09-14 11:30:00,31.09,31.09,31.05,31.06,23000.0,20.053,20.053,20.0272,20.0337,23000.0
2005-09-14 11:35:00,31.05,31.08,31.02,31.05,29400.0,20.0272,20.0466,20.0079,20.0272,29400.0
2005-09-14 11:40:00,31.04,31.04,31.0,31.01,20800.0,20.0208,20.0208,19.995,20.0014,20800.0
2005-09-14 11:45:00,31.01,31.01,30.99,31.0,15800.0,20.0014,20.0014,19.9885,19.995,15800.0
2005-09-14 11:50:00,31.0,31.0,30.97,30.97,16600.0,19.995,19.995,19.9756,19.9756,16600.0
2005-09-14 11:55:00,30.97,30.97,30.95,30.97,22600.0,19.9756,19.9756,19.9627,19.9756,22600.0
2005-09-14 12:00:00,30.96,30.99,30.96,30.99,21600.0,19.9692,19.9885,19.9692,19.9885,21600.0
2005-09-14 12:05:00,30.99,31.0,30.99,31.0,14200.0,19.9885,19.995,19.9885,19.995,14200.0
2005-09-14 12:10:00,31.0,31.02,30.99,31.0,30800.0,19.995,20.0079,19.9885,19.995,30800.0
2005-09-14 12:15:00,31.0,31.02,31.0,31.0,17600.0,19.995,20.0079,19.995,19.995,17600.0
2005-09-14 12:20:00,31.0,31.02,31.0,31.02,8600.0,19.995,20.0079,19.995,20.0079,8600.0
2005-09-14 12:25:00,31.02,31.02,31.0,31.0,31400.0,20.0079,20.0079,19.995,19.995,31400.0
2005-09-14 12:30:00,31.0,31.0,31.0,31.0,12000.0,19.995,19.995,19.995,19.995,12000.0
2005-09-14 12:35:00,31.0,31.01,30.99,31.0,7000.0,19.995,20.0014,19.9885,19.995,7000.0
2005-09-14 12:40:00,30.99,31.0,30.99,31.0,11400.0,19.9885,19.995,19.9885,19.995,11400.0
2005-09-14 12:45:00,31.0,31.0,30.98,30.98,9000.0,19.995,19.995,19.9821,19.9821,9000.0
2005-09-14 12:50:00,30.99,31.0,30.99,31.0,13200.0,19.9885,19.995,19.9885,19.995,13200.0
2005-09-14 12:55:00,31.0,31.0,30.99,31.0,11200.0,19.995,19.995,19.9885,19.995,11200.0
2005-09-14 13:00:00,31.0,31.0,30.99,30.99,9600.0,19.995,19.995,19.9885,19.9885,9600.0
2005-09-14 13:05:00,30.99,31.03,30.99,31.02,25800.0,19.9885,20.0143,19.9885,20.0079,25800.0
2005-09-14 13:10:00,31.02,31.03,31.0,31.02,17000.0,20.0079,20.0143,19.995,20.0079,17000.0
2005-09-14 13:15:00,31.01,31.02,31.0,31.0,14000.0,20.0014,20.0079,19.995,19.995,14000.0
2005-09-14 13:20:00,31.0,31.0,30.99,31.0,14400.0,19.995,19.995,19.9885,19.995,14400.0
2005-09-14 13:25:00,31.0,31.02,31.0,31.01,11000.0,19.995,20.0079,19.995,20.0014,11000.0
2005-09-14 13:30:00,31.01,31.02,31.0,31.0,22200.0,20.0014,20.0079,19.995,19.995,22200.0
2005-09-14 13:35:00,30.98,31.02,30.98,31.0,16600.0,19.9821,20.0079,19.9821,19.995,16600.0
2005-09-14 13:40:00,31.0,31.0,30.99,30.99,16600.0,19.995,19.995,19.9885,19.9885,16600.0
2005-09-14 13:45:00,31.0,31.0,30.95,30.96,20400.0,19.995,19.995,19.9627,19.9692,20400.0
2005-09-14 13:50:00,30.95,30.96,30.93,30.94,19600.0,19.9627,19.9692,19.9498,19.9563,19600.0
2005-09-14 13:55:00,30.93,30.95,30.93,30.95,13000.0,19.9498,19.9627,19.9498,19.9627,13000.0
2005-09-14 14:00:00,30.93,30.96,30.93,30.94,19200.0,19.9498,19.9692,19.9498,19.9563,19200.0
2005-09-14 14:05:00,30.93,30.97,30.91,30.95,16800.0,19.9498,19.9756,19.9369,19.9627,16800.0
2005-09-14 14:10:00,30.95,31.0,30.95,31.0,48200.0,19.9627,19.995,19.9627,19.995,48200.0
2005-09-14 14:15:00,31.0,31.01,30.93,30.93,33800.0,19.995,20.0014,19.9498,19.9498,33800.0
2005-09-14 14:20:00,30.95,30.97,30.93,30.94,42000.0,19.9627,19.9756,19.9498,19.9563,42000.0
2005-09-14 14:25:00,30.95,30.96,30.95,30.96,20400.0,19.9627,19.9692,19.9627,19.9692,20400.0
2005-09-14 14:30:00,30.96,30.98,30.96,30.98,19200.0,19.9692,19.9821,19.9692,19.9821,19200.0
2005-09-14 14:35:00,30.98,30.98,30.97,30.97,19400.0,19.9821,19.9821,19.9756,19.9756,19400.0
2005-09-14 14:40:00,30.98,30.98,30.93,30.95,62600.0,19.9821,19.9821,19.9498,19.9627,62600.0
2005-09-14 14:45:00,30.95,30.96,30.95,30.96,29000.0,19.9627,19.9692,19.9627,19.9692,29000.0
2005-09-14 14:50:00,30.96,30.96,30.91,30.92,24600.0,19.9692,19.9692,19.9369,19.9434,24600.0
2005-09-14 14:55:00,30.91,30.92,30.9,30.9,41600.0,19.9369,19.9434,19.9305,19.9305,41600.0
2005-09-14 15:00:00,30.9,30.91,30.85,30.86,44800.0,19.9305,19.9369,19.8982,19.9047,44800.0
2005-09-14 15:05:00,30.86,30.89,30.86,30.88,33000.0,19.9047,19.924,19.9047,19.9176,33000.0
2005-09-14 15:10:00,30.88,30.91,30.88,30.9,81600.0,19.9176,19.9369,19.9176,19.9305,81600.0
2005-09-14 15:15:00,30.9,30.95,30.9,30.92,37000.0,19.9305,19.9627,19.9305,19.9434,37000.0
2005-09-14 15:20:00,30.92,30.93,30.9,30.9,15200.0,19.9434,19.9498,19.9305,19.9305,15200.0
2005-09-14 15:25:00,30.91,30.95,30.91,30.92,23200.0,19.9369,19.9627,19.9369,19.9434,23200.0
2005-09-14 15:30:00,30.92,30.93,30.92,30.93,16800.0,19.9434,19.9498,19.9434,19.9498,16800.0
2005-09-14 15:35:00,30.93,30.97,30.93,30.96,17600.0,19.9498,19.9756,19.9498,19.9692,17600.0
2005-09-14 15:40:00,30.96,31.02,30.95,30.96,55800.0,19.9692,20.0079,19.9627,19.9692,55800.0
2005-09-14 15:45:00,30.97,30.97,30.94,30.94,39200.0,19.9756,19.9756,19.9563,19.9563,39200.0
2005-09-14 15:50:00,30.94,30.94,30.92,30.93,30000.0,19.9563,19.9563,19.9434,19.9498,30000.0
2005-09-14 15:55:00,30.93,30.95,30.93,30.95,109600.0,19.9498,19.9627,19.9498,19.9627,109600.0
2005-09-15 09:30:00,30.96,31.02,30.9,30.9,35200.0,19.9692,20.0079,19.9305,19.9305,35200.0
2005-09-15 09:35:00,30.92,30.98,30.88,30.93,15800.0,19.9434,19.9821,19.9176,19.9498,15800.0
2005-09-15 09:40:00,30.95,30.97,30.91,30.96,11600.0,19.9627,19.9756,19.9369,19.9692,11600.0
2005-09-15 09:45:00,30.95,30.97,30.93,30.95,10400.0,19.9627,19.9756,19.9498,19.9627,10400.0
2005-09-15 09:50:00,30.94,30.95,30.9,30.92,12600.0,19.9563,19.9627,19.9305,19.9434,12600.0
2005-09-15 09:55:00,30.93,30.97,30.92,30.97,9600.0,19.9498,19.9756,19.9434,19.9756,9600.0
2005-09-15 10:00:00,30.97,30.97,30.92,30.92,9400.0,19.9756,19.9756,19.9434,19.9434,9400.0
2005-09-15 10:05:00,30.9,30.9,30.84,30.85,10200.0,19.9305,19.9305,19.8918,19.8982,10200.0
2005-09-15 10:10:00,30.81,30.83,30.8,30.82,13800.0,19.8724,19.8853,19.866,19.8789,13800.0
2005-09-15 10:15:00,30.83,30.85,30.81,30.85,4400.0,19.8853,19.8982,19.8724,19.8982,4400.0
2005-09-15 10:20:00,30.85,30.92,30.85,30.89,22200.0,19.8982,19.9434,19.8982,19.924,22200.0
2005-09-15 10:25:00,30.89,30.89,30.86,30.86,12600.0,19.924,19.924,19.9047,19.9047,12600.0
2005-09-15 10:30:00,30.86,30.91,30.86,30.91,8200.0,19.9047,19.9369,19.9047,19.9369,8200.0
2005-09-15 10:35:00,30.92,30.92,30.9,30.9,13200.0,19.9434,19.9434,19.9305,19.9305,13200.0
2005-09-15 10:40:00,30.9,30.92,30.85,30.85,12800.0,19.9305,19.9434,19.8982,19.8982,12800.0
2005-09-15 10:45:00,30.85,30.87,30.83,30.85,12400.0,19.8982,19.9111,19.8853,19.8982,12400.0
2005-09-15 10:50:00,30.85,30.91,30.85,30.91,30000.0,19.8982,19.9369,19.8982,19.9369,30000.0
2005-09-15 10:55:00,30.91,30.91,30.86,30.86,86000.0,19.9369,19.9369,19.9047,19.9047,86000.0
2005-09-15 11:00:00,30.84,30.87,30.8,30.86,28800.0,19.8918,19.9111,19.866,19.9047,28800.0
2005-09-15 11:05:00,30.88,30.91,30.86,30.9,28400.0,19.9176,19.9369,19.9047,19.9305,28400.0
2005-09-15 11:10:00,30.91,30.91,30.84,30.84,10000.0,19.9369,19.9369,19.8918,19.8918,10000.0
2005-09-15 11:15:00,30.84,30.88,30.84,30.88,17200.0,19.8918,19.9176,19.8918,19.9176,17200.0
2005-09-15 11:20:00,30.88,30.92,30.88,30.92,8400.0,19.9176,19.9434,19.9176,19.9434,8400.0
2005-09-15 11:25:00,30.91,30.91,30.87,30.91,3400.0,19.9369,19.9369,19.9111,19.9369,3400.0
2005-09-15 11:30:00,30.91,30.91,30.86,30.89,5400.0,19.9369,19.9369,19.9047,19.924,5400.0
2005-09-15 11:35:00,30.89,30.91,30.88,30.88,8600.0,19.924,19.9369,19.9176,19.9176,8600.0
2005-09-15 11:40:00,30.9,30.95,30.88,30.93,9600.0,19.9305,19.9627,19.9176,19.9498,9600.0
2005-09-15 11:45:00,30.92,30.92,30.88,30.88,15800.0,19.9434,19.9434,19.9176,19.9176,15800.0
2005-09-15 11:50:00,30.89,30.9,30.88,30.9,4400.0,19.924,19.9305,19.9176,19.9305,4400.0
2005-09-15 11:55:00,30.88,30.88,30.83,30.83,7000.0,19.9176,19.9176,19.8853,19.8853,7000.0
2005-09-15 12:00:00,30.81,30.86,30.78,30.86,20000.0,19.8724,19.9047,19.8531,19.9047,20000.0
2005-09-15 12:05:00,30.84,30.84,30.76,30.77,14800.0,19.8918,19.8918,19.8402,19.8466,14800.0
2005-09-15 12:10:00,30.75,30.77,30.73,30.74,25200.0,19.8337,19.8466,19.8208,19.8273,25200.0
2005-09-15 12:15:00,30.75,30.78,30.75,30.75,14400.0,19.8337,19.8531,19.8337,19.8337,14400.0
2005-09-15 12:20:00,30.75,30.75,30.72,30.73,3000.0,19.8337,19.8337,19.8144,19.8208,3000.0
2005-09-15 12:25:00,30.72,30.76,30.71,30.76,8600.0,19.8144,19.8402,19.8079,19.8402,8600.0
2005-09-15 12:30:00,30.75,30.8,30.75,30.8,3400.0,19.8337,19.866,19.8337,19.866,3400.0
2005-09-15 12:35:00,30.8,30.8,30.78,30.78,6800.0,19.866,19.866,19.8531,19.8531,6800.0
2005-09-15 12:40:00,30.78,30.79,30.77,30.79,7600.0,19.8531,19.8595,19.8466,19.8595,7600.0
2005-09-15 12:45:00,30.8,30.81,30.78,30.78,2600.0,19.866,19.8724,19.8531,19.8531,2600.0
2005-09-15 12:50:00,30.79,30.79,30.75,30.75,4400.0,19.8595,19.8595,19.8337,19.8337,4400.0
2005-09-15 12:55:00,30.75,30.75,30.73,30.74,10600.0,19.8337,19.8337,19.8208,19.8273,10600.0
2005-09-15 13:00:00,30.74,30.77,30.74,30.76,6600.0,19.8273,19.8466,19.8273,19.8402,6600.0
2005-09-15 13:05:00,30.76,30.8,30.74,30.78,10800.0,19.8402,19.866,19.8273,19.8531,10800.0
2005-09-15 13:10:00,30.79,30.83,30.79,30.82,6800.0,19.8595,19.8853,19.8595,19.8789,6800.0
2005-09-15 13:15:00,30.78,30.8,30.76,30.8,33400.0,19.8531,19.866,19.8402,19.866,33400.0
2005-09-15 13:20:00,30.79,30.8,30.77,30.78,8000.0,19.8595,19.866,19.8466,19.8531,8000.0
2005-09-15 13:25:00,30.8,30.8,30.75,30.75,5600.0,19.866,19.866,19.8337,19.8337,5600.0
2005-09-15 13:30:00,30.74,30.75,30.72,30.75,28800.0,19.8273,19.8337,19.8144,19.8337,28800.0
2005-09-15 13:35:00,30.75,30.75,30.73,30.73,18200.0,19.8337,19.8337,19.8208,19.8208,18200.0
2005-09-15 13:40:00,30.74,30.78,30.74,30.74,9000.0,19.8273,19.8531,19.8273,19.8273,9000.0
2005-09-15 13:45:00,30.74,30.77,30.74,30.77,8200.0,19.8273,19.8466,19.8273,19.8466,8200.0
2005-09-15 13:50:00,30.77,30.79,30.77,30.78,7200.0,19.8466,19.8595,19.8466,19.8531,7200.0
2005-09-15 13:55:00,30.76,30.76,30.71,30.71,14600.0,19.8402,19.8402,19.8079,19.8079,14600.0
2005-09-15 14:00:00,30.71,30.73,30.7,30.72,12800.0,19.8079,19.8208,19.8015,19.8144,12800.0
2005-09-15 14:05:00,30.72,30.74,30.72,30.73,10800.0,19.8144,19.8273,19.8144,19.8208,10800.0
2005-09-15 14:10:00,30.73,30.76,30.73,30.74,4400.0,19.8208,19.8402,19.8208,19.8273,4400.0
2005-09-15 14:15:00,30.74,30.74,30.7,30.71,17400.0,19.8273,19.8273,19.8015,19.8079,17400.0
2005-09-15 14:20:00,30.71,30.73,30.68,30.71,12800.0,19.8079,19.8208,19.7886,19.8079,12800.0
2005-09-15 14:25:00,30.7,30.76,30.7,30.75,15000.0,19.8015,19.8402,19.8015,19.8337,15000.0
2005-09-15 14:30:00,30.75,30.78,30.74,30.77,11600.0,19.8337,19.8531,19.8273,19.8466,11600.0
2005-09-15 14:35:00,30.77,30.77,30.73,30.74,11800.0,19.8466,19.8466,19.8208,19.8273,11800.0
2005-09-15 14:40:00,30.74,30.74,30.71,30.72,6200.0,19.8273,19.8273,19.8079,19.8144,6200.0
2005-09-15 14:45:00,30.72,30.75,30.72,30.73,11200.0,19.8144,19.8337,19.8144,19.8208,11200.0
2005-09-15 14:50:00,30.74,30.75,30.72,30.72,10600.0,19.8273,19.8337,19.8144,19.8144,10600.0
2005-09-15 14:55:00,30.71,30.72,30.7,30.71,10000.0,19.8079,19.8144,19.8015,19.8079,10000.0
2005-09-15 15:00:00,30.71,30.74,30.7,30.74,23600.0,19.8079,19.8273,19.8015,19.8273,23600.0
2005-09-15 15:05:00,30.74,30.75,30.72,30.73,14400.0,19.8273,19.8337,19.8144,19.8208,14400.0
2005-09-15 15:10:00,30.74,30.74,30.72,30.72,23400.0,19.8273,19.8273,19.8144,19.8144,23400.0
2005-09-15 15:15:00,30.72,30.77,30.72,30.77,36800.0,19.8144,19.8466,19.8144,19.8466,36800.0
2005-09-15 15:20:00,30.75,30.75,30.74,30.74,29400.0,19.8337,19.8337,19.8273,19.8273,29400.0
2005-09-15 15:25:00,30.75,30.75,30.71,30.71,23600.0,19.8337,19.8337,19.8079,19.8079,23600.0
2005-09-15 15:30:00,30.7,30.7,30.65,30.65,52400.0,19.8015,19.8015,19.7692,19.7692,52400.0
2005-09-15 15:35:00,30.65,30.75,30.65,30.74,16600.0,19.7692,19.8337,19.7692,19.8273,16600.0
2005-09-15 15:40:00,30.75,30.77,30.73,30.74,29600.0,19.8337,19.8466,19.8208,19.8273,29600.0
2005-09-15 15:45:00,30.74,30.75,30.71,30.73,52600.0,19.8273,19.8337,19.8079,19.8208,52600.0
2005-09-15 15:50:00,30.72,30.75,30.72,30.74,15400.0,19.8144,19.8337,19.8144,19.8273,15400.0
2005-09-15 15:55:00,30.74,30.75,30.73,30.74,14400.0,19.8273,19.8337,19.8208,19.8273,14400.0
2005-09-16 09:30:00,30.84,30.84,30.73,30.74,425800.0,19.8918,19.8918,19.8208,19.8273,425800.0
2005-09-16 09:35:00,30.74,30.83,30.74,30.75,40400.0,19.8273,19.8853,19.8273,19.8337,40400.0
2005-09-16 09:40:00,30.73,30.88,30.73,30.82,21800.0,19.8208,19.9176,19.8208,19.8789,21800.0
2005-09-16 09:45:00,30.82,30.82,30.63,30.68,40400.0,19.8789,19.8789,19.7563,19.7886,40400.0
2005-09-16 09:50:00,30.66,30.7,30.58,30.62,42000.0,19.7757,19.8015,19.7241,19.7499,42000.0
2005-09-16 09:55:00,30.63,30.7,30.53,30.6,53200.0,19.7563,19.8015,19.6918,19.737,53200.0
2005-09-16 10:00:00,30.6,30.65,30.58,30.65,22600.0,19.737,19.7692,19.7241,19.7692,22600.0
2005-09-16 10:05:00,30.66,30.77,30.64,30.75,24200.0,19.7757,19.8466,19.7628,19.8337,24200.0
2005-09-16 10:10:00,30.75,30.78,30.74,30.77,19400.0,19.8337,19.8531,19.8273,19.8466,19400.0
2005-09-16 10:15:00,30.78,30.78,30.71,30.71,10200.0,19.8531,19.8531,19.8079,19.8079,10200.0
2005-09-16 10:20:00,30.71,30.74,30.69,30.72,10600.0,19.8079,19.8273,19.795,19.8144,10600.0
2005-09-16 10:25:00,30.72,30.74,30.71,30.74,3400.0,19.8144,19.8273,19.8079,19.8273,3400.0
2005-09-16 10:30:00,30.73,30.73,30.68,30.68,12600.0,19.8208,19.8208,19.7886,19.7886,12600.0
2005-09-16 10:35:00,30.67,30.7,30.66,30.67,3000.0,19.7821,19.8015,19.7757,19.7821,3000.0
2005-09-16 10:40:00,30.68,30.75,30.68,30.75,8400.0,19.7886,19.8337,19.7886,19.8337,8400.0
2005-09-16 10:45:00,30.75,30.76,30.75,30.75,5600.0,19.8337,19.8402,19.8337,19.8337,5600.0
2005-09-16 10:50:00,30.75,30.75,30.73,30.73,2600.0,19.8337,19.8337,19.8208,19.8208,2600.0
2005-09-16 10:55:00,30.73,30.77,30.72,30.72,6600.0,19.8208,19.8466,19.8144,19.8144,6600.0
2005-09-16 11:00:00,30.71,30.73,30.69,30.7,11600.0,19.8079,19.8208,19.795,19.8015,11600.0
2005-09-16 11:05:00,30.7,30.72,30.7,30.72,13600.0,19.8015,19.8144,19.8015,19.8144,13600.0
2005-09-16 11:10:00,30.73,30.75,30.72,30.75,13800.0,19.8208,19.8337,19.8144,19.8337,13800.0
2005-09-16 11:15:00,30.75,30.75,30.74,30.75,11800.0,19.8337,19.8337,19.8273,19.8337,11800.0
2005-09-16 11:20:00,30.75,30.75,30.72,30.72,7800.0,19.8337,19.8337,19.8144,19.8144,7800.0
2005-09-16 11:25:00,30.72,30.72,30.69,30.7,11000.0,19.8144,19.8144,19.795,19.8015,11000.0
2005-09-16 11:30:00,30.7,30.7,30.67,30.67,12200.0,19.8015,19.8015,19.7821,19.7821,12200.0
2005-09-16 11:35:00,30.67,30.68,30.66,30.67,9000.0,19.7821,19.7886,19.7757,19.7821,9000.0
2005-09-16 11:40:00,30.66,30.68,30.65,30.66,18400.0,19.7757,19.7886,19.7692,19.7757,18400.0
2005-09-16 11:45:00,30.67,30.67,30.63,30.63,11800.0,19.7821,19.7821,19.7563,19.7563,11800.0
2005-09-16 11:50:00,30.64,30.64,30.62,30.63,11800.0,19.7628,19.7628,19.7499,19.7563,11800.0
2005-09-16 11:55:00,30.63,30.64,30.61,30.61,10600.0,19.7563,19.7628,19.7434,19.7434,10600.0
2005-09-16 12:00:00,30.61,30.63,30.61,30.62,12000.0,19.7434,19.7563,19.7434,19.7499,12000.0
2005-09-16 12:05:00,30.62,30.63,30.61,30.61,12400.0,19.7499,19.7563,19.7434,19.7434,12400.0
2005-09-16 12:10:00,30.61,30.61,30.57,30.57,15600.0,19.7434,19.7434,19.7176,19.7176,15600.0
2005-09-16 12:15:00,30.57,30.63,30.57,30.58,41000.0,19.7176,19.7563,19.7176,19.7241,41000.0
2005-09-16 12:20:00,30.58,30.6,30.58,30.6,5800.0,19.7241,19.737,19.7241,19.737,5800.0
2005-09-16 12:25:00,30.59,30.62,30.59,30.61,9600.0,19.7305,19.7499,19.7305,19.7434,9600.0
2005-09-16 12:30:00,30.61,30.63,30.61,30.61,7000.0,19.7434,19.7563,19.7434,19.7434,7000.0
2005-09-16 12:35:00,30.62,30.62,30.61,30.61,11800.0,19.7499,19.7499,19.7434,19.7434,11800.0
2005-09-16 12:40:00,30.61,30.66,30.61,30.64,17200.0,19.7434,19.7757,19.7434,19.7628,17200.0
2005-09-16 12:45:00,30.65,30.72,30.65,30.72,13000.0,19.7692,19.8144,19.7692,19.8144,13000.0
2005-09-16 12:50:00,30.71,30.74,30.71,30.74,25400.0,19.8079,19.8273,19.8079,19.8273,25400.0
2005-09-16 12:55:00,30.74,30.76,30.72,30.72,37400.0,19.8273,19.8402,19.8144,19.8144,37400.0
2005-09-16 13:00:00,30.72,30.75,30.7,30.74,9400.0,19.8144,19.8337,19.8015,19.8273,9400.0
2005-09-16 13:05:00,30.74,30.74,30.73,30.74,6800.0,19.8273,19.8273,19.8208,19.8273,6800.0
2005-09-16 13:10:00,30.74,30.74,30.73,30.73,16400.0,19.8273,19.8273,19.8208,19.8208,16400.0
2005-09-16 13:15:00,30.73,30.74,30.73,30.74,12800.0,19.8208,19.8273,19.8208,19.8273,12800.0
2005-09-16 13:20:00,30.74,30.75,30.73,30.75,16000.0,19.8273,19.8337,19.8208,19.8337,16000.0
2005-09-16 13:25:00,30.75,30.77,30.75,30.75,8200.0,19.8337,19.8466,19.8337,19.8337,8200.0
2005-09-16 13:30:00,30.75,30.75,30.75,30.75,14200.0,19.8337,19.8337,19.8337,19.8337,14200.0
2005-09-16 13:35:00,30.75,30.75,30.75,30.75,13600.0,19.8337,19.8337,19.8337,19.8337,13600.0
2005-09-16 13:40:00,30.75,30.77,30.75,30.76,11800.0,19.8337,19.8466,19.8337,19.8402,11800.0
2005-09-16 13:45:00,30.76,30.77,30.76,30.77,15200.0,19.8402,19.8466,19.8402,19.8466,15200.0
2005-09-16 13:50:00,30.78,30.8,30.77,30.78,19600.0,19.8531,19.866,19.8466,19.8531,19600.0
2005-09-16 13:55:00,30.78,30.83,30.78,30.83,20800.0,19.8531,19.8853,19.8531,19.8853,20800.0
2005-09-16 14:00:00,30.83,30.89,30.83,30.83,46600.0,19.8853,19.924,19.8853,19.8853,46600.0
2005-09-16 14:05:00,30.83,30.83,30.8,30.82,16400.0,19.8853,19.8853,19.866,19.8789,16400.0
2005-09-16 14:10:00,30.82,30.83,30.82,30.82,19200.0,19.8789,19.8853,19.8789,19.8789,19200.0
2005-09-16 14:15:00,30.83,30.84,30.83,30.83,37000.0,19.8853,19.8918,19.8853,19.8853,37000.0
2005-09-16 14:20:00,30.83,30.84,30.83,30.84,9800.0,19.8853,19.8918,19.8853,19.8918,9800.0
2005-09-16 14:25:00,30.84,30.85,30.84,30.85,16600.0,19.8918,19.8982,19.8918,19.8982,16600.0
2005-09-16 14:30:00,30.85,30.87,30.85,30.87,14000.0,19.8982,19.9111,19.8982,19.9111,14000.0
2005-09-16 14:35:00,30.86,30.91,30.86,30.91,33800.0,19.9047,19.9369,19.9047,19.9369,33800.0
2005-09-16 14:40:00,30.9,30.91,30.89,30.89,25000.0,19.9305,19.9369,19.924,19.924,25000.0
2005-09-16 14:45:00,30.89,30.92,30.88,30.91,34200.0,19.924,19.9434,19.9176,19.9369,34200.0
2005-09-16 14:50:00,30.92,30.94,30.92,30.94,16200.0,19.9434,19.9563,19.9434,19.9563,16200.0
2005-09-16 14:55:00,30.94,30.99,30.94,30.99,45000.0,19.9563,19.9885,19.9563,19.9885,45000.0
2005-09-16 15:00:00,31.0,31.0,30.93,30.95,31600.0,19.995,19.995,19.9498,19.9627,31600.0
2005-09-16 15:05:00,30.95,30.99,30.95,30.97,17800.0,19.9627,19.9885,19.9627,19.9756,17800.0
2005-09-16 15:10:00,30.97,31.0,30.97,31.0,18800.0,19.9756,19.995,19.9756,19.995,18800.0
2005-09-16 15:15:00,31.0,31.04,31.0,31.0,33200.0,19.995,20.0208,19.995,19.995,33200.0
2005-09-16 15:20:00,31.0,31.03,31.0,31.02,19400.0,19.995,20.0143,19.995,20.0079,19400.0
2005-09-16 15:25:00,31.02,31.03,31.02,31.03,20800.0,20.0079,20.0143,20.0079,20.0143,20800.0
2005-09-16 15:30:00,31.03,31.06,31.03,31.05,39800.0,20.0143,20.0337,20.0143,20.0272,39800.0
2005-09-16 15:35:00,31.06,31.06,31.04,31.05,61400.0,20.0337,20.0337,20.0208,20.0272,61400.0
2005-09-16 15:40:00,31.06,31.07,31.06,31.07,34400.0,20.0337,20.0401,20.0337,20.0401,34400.0
2005-09-16 15:45:00,31.07,31.09,31.07,31.09,73400.0,20.0401,20.053,20.0401,20.053,73400.0
2005-09-16 15:50:00,31.09,31.09,31.05,31.07,90800.0,20.053,20.053,20.0272,20.0401,90800.0
2005-09-16 15:55:00,31.07,31.08,31.06,31.08,76000.0,20.0401,20.0466,20.0337,20.0466,76000.0
2005-09-19 09:30:00,30.95,30.95,30.88,30.88,29000.0,19.9627,19.9627,19.9176,19.9176,29000.0
2005-09-19 09:35:00,30.88,30.9,30.86,30.9,20600.0,19.9176,19.9305,19.9047,19.9305,20600.0
2005-09-19 09:40:00,30.92,30.95,30.85,30.89,11800.0,19.9434,19.9627,19.8982,19.924,11800.0
2005-09-19 09:45:00,30.89,30.92,30.78,30.78,10400.0,19.924,19.9434,19.8531,19.8531,10400.0
2005-09-19 09:50:00,30.77,30.82,30.73,30.73,17400.0,19.8466,19.8789,19.8208,19.8208,17400.0
2005-09-19 09:55:00,30.74,30.76,30.7,30.76,6600.0,19.8273,19.8402,19.8015,19.8402,6600.0
2005-09-19 10:00:00,30.78,30.79,30.74,30.74,10200.0,19.8531,19.8595,19.8273,19.8273,10200.0
2005-09-19 10:05:00,30.72,30.75,30.65,30.65,10600.0,19.8144,19.8337,19.7692,19.7692,10600.0
2005-09-19 10:10:00,30.68,30.72,30.68,30.71,10600.0,19.7886,19.8144,19.7886,19.8079,10600.0
2005-09-19 10:15:00,30.71,30.71,30.69,30.71,11000.0,19.8079,19.8079,19.795,19.8079,11000.0
2005-09-19 10:20:00,30.71,30.74,30.69,30.72,13400.0,19.8079,19.8273,19.795,19.8144,13400.0
2005-09-19 10:25:00,30.71,30.73,30.69,30.73,9200.0,19.8079,19.8208,19.795,19.8208,9200.0
2005-09-19 10:30:00,30.73,30.73,30.72,30.73,4600.0,19.8208,19.8208,19.8144,19.8208,4600.0
2005-09-19 10:35:00,30.73,30.74,30.73,30.73,11800.0,19.8208,19.8273,19.8208,19.8208,11800.0
2005-09-19 10:40:00,30.74,30.74,30.7,30.7,9000.0,19.8273,19.8273,19.8015,19.8015,9000.0
2005-09-19 10:45:00,30.71,30.71,30.7,30.7,17200.0,19.8079,19.8079,19.8015,19.8015,17200.0
2005-09-19 10:50:00,30.71,30.71,30.67,30.7,23000.0,19.8079,19.8079,19.7821,19.8015,23000.0
2005-09-19 10:55:00,30.69,30.77,30.66,30.75,18800.0,19.795,19.8466,19.7757,19.8337,18800.0
2005-09-19 11:00:00,30.73,31.0,30.73,30.83,178400.0,19.8208,19.995,19.8208,19.8853,178400.0
2005-09-19 11:05:00,30.85,30.9,30.84,30.89,81000.0,19.8982,19.9305,19.8918,19.924,81000.0
2005-09-19 11:10:00,30.89,30.89,30.79,30.85,58800.0,19.924,19.924,19.8595,19.8982,58800.0
2005-09-19 11:15:00,30.86,30.88,30.83,30.87,30400.0,19.9047,19.9176,19.8853,19.9111,30400.0
2005-09-19 11:20:00,30.87,30.91,30.85,30.91,37200.0,19.9111,19.9369,19.8982,19.9369,37200.0
2005-09-19 11:25:00,30.9,30.92,30.88,30.92,52000.0,19.9305,19.9434,19.9176,19.9434,52000.0
2005-09-19 11:30:00,30.92,30.92,30.88,30.88,51400.0,19.9434,19.9434,19.9176,19.9176,51400.0
2005-09-19 11:35:00,30.88,30.88,30.86,30.88,41400.0,19.9176,19.9176,19.9047,19.9176,41400.0
2005-09-19 11:40:00,30.88,30.88,30.85,30.86,37400.0,19.9176,19.9176,19.8982,19.9047,37400.0
2005-09-19 11:45:00,30.85,30.86,30.84,30.84,23600.0,19.8982,19.9047,19.8918,19.8918,23600.0
2005-09-19 11:50:00,30.84,30.86,30.83,30.86,35600.0,19.8918,19.9047,19.8853,19.9047,35600.0
2005-09-19 11:55:00,30.86,30.88,30.86,30.86,14400.0,19.9047,19.9176,19.9047,19.9047,14400.0
2005-09-19 12:00:00,30.86,30.87,30.85,30.86,17400.0,19.9047,19.9111,19.8982,19.9047,17400.0
2005-09-19 12:05:00,30.86,30.9,30.85,30.9,16000.0,19.9047,19.9305,19.8982,19.9305,16000.0
2005-09-19 12:10:00,30.89,30.92,30.88,30.91,34400.0,19.924,19.9434,19.9176,19.9369,34400.0
2005-09-19 12:15:00,30.91,30.94,30.91,30.93,25400.0,19.9369,19.9563,19.9369,19.9498,25400.0
2005-09-19 12:20:00,30.93,30.93,30.9,30.91,23400.0,19.9498,19.9498,19.9305,19.9369,23400.0
2005-09-19 12:25:00,30.91,30.91,30.86,30.87,21000.0,19.9369,19.9369,19.9047,19.9111,21000.0
2005-09-19 12:30:00,30.86,30.88,30.86,30.87,13200.0,19.9047,19.9176,19.9047,19.9111,13200.0
2005-09-19 12:35:00,30.88,30.89,30.87,30.89,15000.0,19.9176,19.924,19.9111,19.924,15000.0
2005-09-19 12:40:00,30.89,30.91,30.89,30.9,10200.0,19.924,19.9369,19.924,19.9305,10200.0
2005-09-19 12:45:00,30.91,30.94,30.91,30.93,14800.0,19.9369,19.9563,19.9369,19.9498,14800.0
2005-09-19 12:50:00,30.93,30.94,30.92,30.93,12000.0,19.9498,19.9563,19.9434,19.9498,12000.0
2005-09-19 12:55:00,30.93,30.93,30.91,30.91,8600.0,19.9498,19.9498,19.9369,19.9369,8600.0
2005-09-19 13:00:00,30.91,30.91,30.9,30.9,21000.0,19.9369,19.9369,19.9305,19.9305,21000.0
2005-09-19 13:05:00,30.9,30.9,30.89,30.89,9200.0,19.9305,19.9305,19.924,19.924,9200.0
2005-09-19 13:10:00,30.89,30.89,30.86,30.86,19000.0,19.924,19.924,19.9047,19.9047,19000.0
2005-09-19 13:15:00,30.86,30.87,30.86,30.87,26800.0,19.9047,19.9111,19.9047,19.9111,26800.0
2005-09-19 13:20:00,30.87,30.88,30.85,30.87,19800.0,19.9111,19.9176,19.8982,19.9111,19800.0
2005-09-19 13:25:00,30.87,30.89,30.86,30.89,20200.0,19.9111,19.924,19.9047,19.924,20200.0
2005-09-19 13:30:00,30.9,30.9,30.88,30.88,15000.0,19.9305,19.9305,19.9176,19.9176,15000.0
2005-09-19 13:35:00,30.89,30.89,30.88,30.89,14600.0,19.924,19.924,19.9176,19.924,14600.0
2005-09-19 13:40:00,30.89,30.9,30.88,30.9,10400.0,19.924,19.9305,19.9176,19.9305,10400.0
2005-09-19 13:45:00,30.9,30.9,30.86,30.86,15200.0,19.9305,19.9305,19.9047,19.9047,15200.0
2005-09-19 13:50:00,30.86,30.9,30.86,30.88,17000.0,19.9047,19.9305,19.9047,19.9176,17000.0
2005-09-19 13:55:00,30.88,30.88,30.87,30.87,6600.0,19.9176,19.9176,19.9111,19.9111,6600.0
2005-09-19 14:00:00,30.86,30.9,30.86,30.9,9600.0,19.9047,19.9305,19.9047,19.9305,9600.0
2005-09-19 14:05:00,30.9,30.91,30.88,30.88,14600.0,19.9305,19.9369,19.9176,19.9176,14600.0
2005-09-19 14:10:00,30.88,30.88,30.86,30.86,22800.0,19.9176,19.9176,19.9047,19.9047,22800.0
2005-09-19 14:15:00,30.86,30.87,30.86,30.86,11000.0,19.9047,19.9111,19.9047,19.9047,11000.0
2005-09-19 14:20:00,30.86,30.88,30.86,30.86,18600.0,19.9047,19.9176,19.9047,19.9047,18600.0
2005-09-19 14:25:00,30.86,30.88,30.86,30.87,11400.0,19.9047,19.9176,19.9047,19.9111,11400.0
2005-09-19 14:30:00,30.87,30.88,30.86,30.87,13600.0,19.9111,19.9176,19.9047,19.9111,13600.0
2005-09-19 14:35:00,30.88,30.89,30.87,30.88,17600.0,19.9176,19.924,19.9111,19.9176,17600.0
2005-09-19 14:40:00,30.88,30.91,30.86,30.87,55000.0,19.9176,19.9369,19.9047,19.9111,55000.0
2005-09-19 14:45:00,30.87,30.87,30.86,30.86,8400.0,19.9111,19.9111,19.9047,19.9047,8400.0
2005-09-19 14:50:00,30.86,30.86,30.85,30.85,13800.0,19.9047,19.9047,19.8982,19.8982,13800.0
2005-09-19 14:55:00,30.85,30.86,30.84,30.84,16000.0,19.8982,19.9047,19.8918,19.8918,16000.0
2005-09-19 15:00:00,30.84,30.86,30.84,30.86,14000.0,19.8918,19.9047,19.8918,19.9047,14000.0
2005-09-19 15:05:00,30.86,30.86,30.85,30.86,11400.0,19.9047,19.9047,19.8982,19.9047,11400.0
2005-09-19 15:10:00,30.86,30.88,30.86,30.88,20400.0,19.9047,19.9176,19.9047,19.9176,20400.0
2005-09-19 15:15:00,30.88,30.88,30.86,30.86,15000.0,19.9176,19.9176,19.9047,19.9047,15000.0
2005-09-19 15:20:00,30.86,30.86,30.86,30.86,19200.0,19.9047,19.9047,19.9047,19.9047,19200.0
2005-09-19 15:25:00,30.86,30.86,30.84,30.86,24400.0,19.9047,19.9047,19.8918,19.9047,24400.0
2005-09-19 15:30:00,30.86,30.89,30.86,30.88,32000.0,19.9047,19.924,19.9047,19.9176,32000.0
2005-09-19 15:35:00,30.88,30.88,30.85,30.86,21000.0,19.9176,19.9176,19.8982,19.9047,21000.0
2005-09-19 15:40:00,30.86,30.9,30.86,30.87,34400.0,19.9047,19.9305,19.9047,19.9111,34400.0
2005-09-19 15:45:00,30.87,30.9,30.86,30.9,22800.0,19.9111,19.9305,19.9047,19.9305,22800.0
2005-09-19 15:50:00,30.9,30.92,30.89,30.9,31400.0,19.9305,19.9434,19.924,19.9305,31400.0
2005-09-19 15:55:00,30.9,30.9,30.88,30.88,28800.0,19.9305,19.9305,19.9176,19.9176,28800.0
2005-09-20 09:30:00,31.0,31.07,31.0,31.02,38600.0,19.995,20.0401,19.995,20.0079,38600.0
2005-09-20 09:35:00,31.04,31.15,31.0,31.11,31000.0,20.0208,20.0917,19.995,20.0659,31000.0
2005-09-20 09:40:00,31.08,31.08,30.97,31.03,37600.0,20.0466,20.0466,19.9756,20.0143,37600.0
2005-09-20 09:45:00,31.02,31.06,31.0,31.06,17600.0,20.0079,20.0337,19.995,20.0337,17600.0
2005-09-20 09:50:00,31.06,31.12,31.02,31.11,14200.0,20.0337,20.0724,20.0079,20.0659,14200.0
2005-09-20 09:55:00,31.12,31.18,31.1,31.17,23400.0,20.0724,20.1111,20.0595,20.1046,23400.0
2005-09-20 10:00:00,31.17,31.17,31.1,31.1,27400.0,20.1046,20.1046,20.0595,20.0595,27400.0
2005-09-20 10:05:00,31.08,31.08,31.02,31.03,20400.0,20.0466,20.0466,20.0079,20.0143,20400.0
2005-09-20 10:10:00,31.04,31.06,31.0,31.06,20600.0,20.0208,20.0337,19.995,20.0337,20600.0
2005-09-20 10:15:00,31.06,31.09,31.06,31.08,11200.0,20.0337,20.053,20.0337,20.0466,11200.0
2005-09-20 10:20:00,31.08,31.12,31.04,31.12,22000.0,20.0466,20.0724,20.0208,20.0724,22000.0
2005-09-20 10:25:00,31.12,31.12,31.06,31.07,11000.0,20.0724,20.0724,20.0337,20.0401,11000.0
2005-09-20 10:30:00,31.06,31.06,31.03,31.03,8600.0,20.0337,20.0337,20.0143,20.0143,8600.0
2005-09-20 10:35:00,31.03,31.03,31.02,31.02,9200.0,20.0143,20.0143,20.0079,20.0079,9200.0
2005-09-20 10:40:00,31.02,31.02,31.0,31.0,16400.0,20.0079,20.0079,19.995,19.995,16400.0
2005-09-20 10:45:00,31.0,31.0,30.98,30.99,14400.0,19.995,19.995,19.9821,19.9885,14400.0
2005-09-20 10:50:00,30.99,30.99,30.96,30.96,10800.0,19.9885,19.9885,19.9692,19.9692,10800.0
2005-09-20 10:55:00,30.96,30.97,30.96,30.97,11000.0,19.9692,19.9756,19.9692,19.9756,11000.0
2005-09-20 11:00:00,30.96,30.98,30.96,30.97,14400.0,19.9692,19.9821,19.9692,19.9756,14400.0
2005-09-20 11:05:00,30.97,31.0,30.97,30.98,12400.0,19.9756,19.995,19.9756,19.9821,12400.0
2005-09-20 11:10:00,30.98,30.98,30.97,30.97,7000.0,19.9821,19.9821,19.9756,19.9756,7000.0
2005-09-20 11:15:00,30.97,31.0,30.97,30.99,11600.0,19.9756,19.995,19.9756,19.9885,11600.0
2005-09-20 11:20:00,30.99,30.99,30.95,30.95,22000.0,19.9885,19.9885,19.9627,19.9627,22000.0
2005-09-20 11:25:00,30.95,30.95,30.91,30.93,74800.0,19.9627,19.9627,19.9369,19.9498,74800.0
2005-09-20 11:30:00,30.93,30.93,30.9,30.91,25800.0,19.9498,19.9498,19.9305,19.9369,25800.0
2005-09-20 11:35:00,30.91,30.91,30.89,30.89,30400.0,19.9369,19.9369,19.924,19.924,30400.0
2005-09-20 11:40:00,30.88,30.88,30.84,30.84,28000.0,19.9176,19.9176,19.8918,19.8918,28000.0
2005-09-20 11:45:00,30.84,30.85,30.79,30.79,21000.0,19.8918,19.8982,19.8595,19.8595,21000.0
2005-09-20 11:50:00,30.78,30.79,30.77,30.78,33200.0,19.8531,19.8595,19.8466,19.8531,33200.0
2005-09-20 11:55:00,30.78,30.83,30.78,30.83,19200.0,19.8531,19.8853,19.8531,19.8853,19200.0
2005-09-20 12:00:00,30.83,30.85,30.83,30.85,6400.0,19.8853,19.8982,19.8853,19.8982,6400.0
2005-09-20 12:05:00,30.85,30.85,30.84,30.85,4400.0,19.8982,19.8982,19.8918,19.8982,4400.0
2005-09-20 12:10:00,30.84,30.85,30.83,30.83,10000.0,19.8918,19.8982,19.8853,19.8853,10000.0
2005-09-20 12:15:00,30.82,30.83,30.75,30.76,51600.0,19.8789,19.8853,19.8337,19.8402,51600.0
2005-09-20 12:20:00,30.76,30.8,30.75,30.77,107800.0,19.8402,19.866,19.8337,19.8466,107800.0
2005-09-20 12:25:00,30.75,30.75,30.7,30.71,42200.0,19.8337,19.8337,19.8015,19.8079,42200.0
2005-09-20 12:30:00,30.7,30.75,30.7,30.74,31800.0,19.8015,19.8337,19.8015,19.8273,31800.0
2005-09-20 12:35:00,30.71,30.73,30.68,30.68,23000.0,19.8079,19.8208,19.7886,19.7886,23000.0
2005-09-20 12:40:00,30.68,30.7,30.68,30.69,13600.0,19.7886,19.8015,19.7886,19.795,13600.0
2005-09-20 12:45:00,30.68,30.68,30.65,30.66,12600.0,19.7886,19.7886,19.7692,19.7757,12600.0
2005-09-20 12:50:00,30.66,30.67,30.63,30.66,16400.0,19.7757,19.7821,19.7563,19.7757,16400.0
2005-09-20 12:55:00,30.67,30.67,30.64,30.64,11800.0,19.7821,19.7821,19.7628,19.7628,11800.0
2005-09-20 13:00:00,30.64,30.66,30.64,30.64,13400.0,19.7628,19.7757,19.7628,19.7628,13400.0
2005-09-20 13:05:00,30.64,30.64,30.62,30.62,12000.0,19.7628,19.7628,19.7499,19.7499,12000.0
2005-09-20 13:10:00,30.61,30.61,30.59,30.61,18600.0,19.7434,19.7434,19.7305,19.7434,18600.0
2005-09-20 13:15:00,30.61,30.61,30.59,30.59,12000.0,19.7434,19.7434,19.7305,19.7305,12000.0
2005-09-20 13:20:00,30.58,30.59,30.57,30.59,13200.0,19.7241,19.7305,19.7176,19.7305,13200.0
2005-09-20 13:25:00,30.59,30.59,30.57,30.57,10600.0,19.7305,19.7305,19.7176,19.7176,10600.0
2005-09-20 13:30:00,30.56,30.57,30.56,30.56,14400.0,19.7112,19.7176,19.7112,19.7112,14400.0
2005-09-20 13:35:00,30.56,30.56,30.53,30.53,5000.0,19.7112,19.7112,19.6918,19.6918,5000.0
2005-09-20 13:40:00,30.54,30.54,30.52,30.52,11400.0,19.6983,19.6983,19.6854,19.6854,11400.0
2005-09-20 13:45:00,30.53,30.53,30.5,30.52,49200.0,19.6918,19.6918,19.6725,19.6854,49200.0
2005-09-20 13:50:00,30.52,30.53,30.52,30.53,10600.0,19.6854,19.6918,19.6854,19.6918,10600.0
2005-09-20 13:55:00,30.53,30.56,30.53,30.56,16400.0,19.6918,19.7112,19.6918,19.7112,16400.0
2005-09-20 14:00:00,30.56,30.57,30.56,30.57,14000.0,19.7112,19.7176,19.7112,19.7176,14000.0
2005-09-20 14:05:00,30.56,30.57,30.53,30.53,16600.0,19.7112,19.7176,19.6918,19.6918,16600.0
2005-09-20 14:10:00,30.52,30.53,30.52,30.53,26800.0,19.6854,19.6918,19.6854,19.6918,26800.0
2005-09-20 14:15:00,30.53,30.53,30.43,30.46,28800.0,19.6918,19.6918,19.6273,19.6467,28800.0
2005-09-20 14:20:00,30.45,30.45,30.38,30.38,27200.0,19.6402,19.6402,19.5951,19.5951,27200.0
2005-09-20 14:25:00,30.38,30.41,30.38,30.41,26400.0,19.5951,19.6144,19.5951,19.6144,26400.0
2005-09-20 14:30:00,30.41,30.42,30.4,30.41,32000.0,19.6144,19.6209,19.608,19.6144,32000.0
2005-09-20 14:35:00,30.39,30.39,30.27,30.28,96200.0,19.6015,19.6015,19.5241,19.5306,96200.0
2005-09-20 14:40:00,30.28,30.33,30.27,30.33,86200.0,19.5306,19.5628,19.5241,19.5628,86200.0
2005-09-20 14:45:00,30.31,30.32,30.21,30.22,97400.0,19.5499,19.5564,19.4854,19.4919,97400.0
2005-09-20 14:50:00,30.23,30.24,30.13,30.18,117800.0,19.4983,19.5048,19.4338,19.4661,117800.0
2005-09-20 14:55:00,30.17,30.18,30.13,30.18,162600.0,19.4596,19.4661,19.4338,19.4661,162600.0
2005-09-20 15:00:00,30.18,30.19,30.13,30.15,63000.0,19.4661,19.4725,19.4338,19.4467,63000.0
2005-09-20 15:05:00,30.15,30.16,30.1,30.1,51400.0,19.4467,19.4532,19.4145,19.4145,51400.0
2005-09-20 15:10:00,30.09,30.1,30.08,30.09,19200.0,19.408,19.4145,19.4016,19.408,19200.0
2005-09-20 15:15:00,30.09,30.11,30.06,30.08,39800.0,19.408,19.4209,19.3887,19.4016,39800.0
2005-09-20 15:20:00,30.09,30.11,30.08,30.11,40200.0,19.408,19.4209,19.4016,19.4209,40200.0
2005-09-20 15:25:00,30.11,30.16,30.1,30.14,55400.0,19.4209,19.4532,19.4145,19.4403,55400.0
2005-09-20 15:30:00,30.14,30.16,30.11,30.13,56600.0,19.4403,19.4532,19.4209,19.4338,56600.0
2005-09-20 15:35:00,30.12,30.14,30.1,30.11,74600.0,19.4274,19.4403,19.4145,19.4209,74600.0
2005-09-20 15:40:00,30.11,30.14,30.11,30.14,42400.0,19.4209,19.4403,19.4209,19.4403,42400.0
2005-09-20 15:45:00,30.14,30.27,30.14,30.24,126400.0,19.4403,19.5241,19.4403,19.5048,126400.0
2005-09-20 15:50:00,30.24,30.25,30.21,30.22,68600.0,19.5048,19.5112,19.4854,19.4919,68600.0
2005-09-20 15:55:00,30.22,30.22,30.2,30.21,59600.0,19.4919,19.4919,19.479,19.4854,59600.0
2005-09-21 09:40:00,29.96,29.96,29.6,29.6,201000.0,19.3242,19.3242,19.092,19.092,201000.0
2005-09-21 09:45:00,29.6,29.6,29.4,29.4,111800.0,19.092,19.092,18.963,18.963,111800.0
2005-09-21 09:50:00,29.39,29.47,29.38,29.43,63200.0,18.9565,19.0081,18.9501,18.9823,63200.0
2005-09-21 09:55:00,29.45,29.54,29.4,29.53,56800.0,18.9952,19.0533,18.963,19.0468,56800.0
2005-09-21 10:00:00,29.49,29.58,29.48,29.5,31600.0,19.021,19.0791,19.0146,19.0275,31600.0
2005-09-21 10:05:00,29.51,29.52,29.44,29.48,31400.0,19.0339,19.0404,18.9888,19.0146,31400.0
2005-09-21 10:10:00,29.48,29.5,29.44,29.48,29600.0,19.0146,19.0275,18.9888,19.0146,29600.0
2005-09-21 10:15:00,29.48,29.52,29.47,29.47,30400.0,19.0146,19.0404,19.0081,19.0081,30400.0
2005-09-21 10:20:00,29.47,29.56,29.46,29.54,21000.0,19.0081,19.0662,19.0017,19.0533,21000.0
2005-09-21 10:25:00,29.55,29.7,29.55,29.7,39600.0,19.0597,19.1565,19.0597,19.1565,39600.0
2005-09-21 10:30:00,29.71,29.78,29.71,29.78,39800.0,19.1629,19.2081,19.1629,19.2081,39800.0
2005-09-21 10:35:00,29.78,29.84,29.77,29.83,33800.0,19.2081,19.2468,19.2016,19.2403,33800.0
2005-09-21 10:40:00,29.83,29.96,29.82,29.95,54400.0,19.2403,19.3242,19.2339,19.3177,54400.0
2005-09-21 10:45:00,29.95,29.96,29.86,29.86,131400.0,19.3177,19.3242,19.2597,19.2597,131400.0
2005-09-21 10:50:00,29.88,29.88,29.81,29.82,51800.0,19.2726,19.2726,19.2274,19.2339,51800.0
2005-09-21 10:55:00,29.82,29.86,29.79,29.8,57600.0,19.2339,19.2597,19.2145,19.221,57600.0
2005-09-21 11:00:00,29.81,29.81,29.69,29.71,59200.0,19.2274,19.2274,19.15,19.1629,59200.0
2005-09-21 11:05:00,29.71,29.8,29.7,29.76,80200.0,19.1629,19.221,19.1565,19.1952,80200.0
2005-09-21 11:10:00,29.78,29.79,29.77,29.79,27400.0,19.2081,19.2145,19.2016,19.2145,27400.0
2005-09-21 11:15:00,29.78,29.8,29.75,29.75,31200.0,19.2081,19.221,19.1887,19.1887,31200.0
2005-09-21 11:20:00,29.75,29.75,29.67,29.67,41400.0,19.1887,19.1887,19.1371,19.1371,41400.0
2005-09-21 11:25:00,29.66,29.66,29.6,29.61,40600.0,19.1307,19.1307,19.092,19.0984,40600.0
2005-09-21 11:30:00,29.6,29.63,29.59,29.61,35400.0,19.092,19.1113,19.0855,19.0984,35400.0
2005-09-21 11:35:00,29.62,29.67,29.62,29.65,29400.0,19.1049,19.1371,19.1049,19.1242,29400.0
2005-09-21 11:40:00,29.65,29.68,29.65,29.67,16400.0,19.1242,19.1436,19.1242,19.1371,16400.0
2005-09-21 11:45:00,29.66,29.66,29.63,29.64,16600.0,19.1307,19.1307,19.1113,19.1178,16600.0
2005-09-21 11:50:00,29.63,29.64,29.61,29.61,12000.0,19.1113,19.1178,19.0984,19.0984,12000.0
2005-09-21 11:55:00,29.61,29.61,29.59,29.6,21400.0,19.0984,19.0984,19.0855,19.092,21400.0
2005-09-21 12:00:00,29.59,29.6,29.57,29.57,20800.0,19.0855,19.092,19.0726,19.0726,20800.0
2005-09-21 12:05:00,29.52,29.56,29.5,29.51,69400.0,19.0404,19.0662,19.0275,19.0339,69400.0
2005-09-21 12:10:00,29.5,29.52,29.5,29.52,28400.0,19.0275,19.0404,19.0275,19.0404,28400.0
2005-09-21 12:15:00,29.5,29.52,29.5,29.52,13800.0,19.0275,19.0404,19.0275,19.0404,13800.0
2005-09-21 12:20:00,29.52,29.52,29.5,29.5,18600.0,19.0404,19.0404,19.0275,19.0275,18600.0
2005-09-21 12:25:00,29.51,29.51,29.48,29.49,16400.0,19.0339,19.0339,19.0146,19.021,16400.0
2005-09-21 12:30:00,29.49,29.49,29.45,29.47,30200.0,19.021,19.021,18.9952,19.0081,30200.0
2005-09-21 12:35:00,29.47,29.49,29.47,29.49,19200.0,19.0081,19.021,19.0081,19.021,19200.0
2005-09-21 12:40:00,29.49,29.6,29.49,29.59,26800.0,19.021,19.092,19.021,19.0855,26800.0
2005-09-21 12:45:00,29.59,29.64,29.59,29.63,51800.0,19.0855,19.1178,19.0855,19.1113,51800.0
2005-09-21 12:50:00,29.63,29.63,29.6,29.63,14200.0,19.1113,19.1113,19.092,19.1113,14200.0
2005-09-21 12:55:00,29.63,29.63,29.59,29.6,12400.0,19.1113,19.1113,19.0855,19.092,12400.0
2005-09-21 13:00:00,29.59,29.61,29.58,29.61,14600.0,19.0855,19.0984,19.0791,19.0984,14600.0
2005-09-21 13:05:00,29.61,29.62,29.59,29.59,12800.0,19.0984,19.1049,19.0855,19.0855,12800.0
2005-09-21 13:10:00,29.59,29.59,29.55,29.55,7600.0,19.0855,19.0855,19.0597,19.0597,7600.0
2005-09-21 13:15:00,29.54,29.54,29.5,29.5,22400.0,19.0533,19.0533,19.0275,19.0275,22400.0
2005-09-21 13:20:00,29.5,29.5,29.46,29.48,16800.0,19.0275,19.0275,19.0017,19.0146,16800.0
2005-09-21 13:25:00,29.48,29.48,29.47,29.47,6600.0,19.0146,19.0146,19.0081,19.0081,6600.0
2005-09-21 13:30:00,29.47,29.48,29.44,29.45,16400.0,19.0081,19.0146,18.9888,18.9952,16400.0
2005-09-21 13:35:00,29.44,29.45,29.43,29.43,25600.0,18.9888,18.9952,18.9823,18.9823,25600.0
2005-09-21 13:40:00,29.43,29.43,29.42,29.42,16400.0,18.9823,18.9823,18.9759,18.9759,16400.0
2005-09-21 13:45:00,29.43,29.43,29.4,29.41,35800.0,18.9823,18.9823,18.963,18.9694,35800.0
2005-09-21 13:50:00,29.4,29.4,29.35,29.36,50800.0,18.963,18.963,18.9307,18.9372,50800.0
2005-09-21 13:55:00,29.36,29.42,29.36,29.4,11600.0,18.9372,18.9759,18.9372,18.963,11600.0
2005-09-21 14:00:00,29.4,29.45,29.4,29.43,27200.0,18.963,18.9952,18.963,18.9823,27200.0
2005-09-21 14:05:00,29.42,29.43,29.36,29.4,27600.0,18.9759,18.9823,18.9372,18.963,27600.0
2005-09-21 14:10:00,29.39,29.4,29.38,29.39,25400.0,18.9565,18.963,18.9501,18.9565,25400.0
2005-09-21 14:15:00,29.39,29.45,29.39,29.44,24200.0,18.9565,18.9952,18.9565,18.9888,24200.0
2005-09-21 14:20:00,29.45,29.47,29.44,29.46,31800.0,18.9952,19.0081,18.9888,19.0017,31800.0
2005-09-21 14:25:00,29.45,29.46,29.43,29.43,41200.0,18.9952,19.0017,18.9823,18.9823,41200.0
2005-09-21 14:30:00,29.45,29.45,29.42,29.43,26400.0,18.9952,18.9952,18.9759,18.9823,26400.0
2005-09-21 14:35:00,29.42,29.46,29.42,29.46,24400.0,18.9759,19.0017,18.9759,19.0017,24400.0
2005-09-21 14:40:00,29.45,29.5,29.45,29.5,17600.0,18.9952,19.0275,18.9952,19.0275,17600.0
2005-09-21 14:45:00,29.5,29.54,29.5,29.52,34800.0,19.0275,19.0533,19.0275,19.0404,34800.0
2005-09-21 14:50:00,29.52,29.55,29.52,29.54,16400.0,19.0404,19.0597,19.0404,19.0533,16400.0
2005-09-21 14:55:00,29.54,29.6,29.53,29.54,30400.0,19.0533,19.092,19.0468,19.0533,30400.0
2005-09-21 15:00:00,29.53,29.54,29.49,29.49,17200.0,19.0468,19.0533,19.021,19.021,17200.0
2005-09-21 15:05:00,29.5,29.5,29.47,29.49,17000.0,19.0275,19.0275,19.0081,19.021,17000.0
2005-09-21 15:10:00,29.5,29.52,29.46,29.47,20800.0,19.0275,19.0404,19.0017,19.0081,20800.0
2005-09-21 15:15:00,29.47,29.48,29.44,29.46,14400.0,19.0081,19.0146,18.9888,19.0017,14400.0
2005-09-21 15:20:00,29.46,29.47,29.43,29.44,15200.0,19.0017,19.0081,18.9823,18.9888,15200.0
2005-09-21 15:25:00,29.44,29.48,29.43,29.48,37600.0,18.9888,19.0146,18.9823,19.0146,37600.0
2005-09-21 15:30:00,29.47,29.53,29.47,29.53,101400.0,19.0081,19.0468,19.0081,19.0468,101400.0
2005-09-21 15:35:00,29.53,29.58,29.53,29.58,84400.0,19.0468,19.0791,19.0468,19.0791,84400.0
2005-09-21 15:40:00,29.58,29.58,29.57,29.57,138400.0,19.0791,19.0791,19.0726,19.0726,138400.0
2005-09-21 15:45:00,29.57,29.63,29.57,29.62,127600.0,19.0726,19.1113,19.0726,19.1049,127600.0
2005-09-21 15:50:00,29.63,29.63,29.53,29.53,48800.0,19.1113,19.1113,19.0468,19.0468,48800.0
2005-09-21 15:55:00,29.53,29.55,29.53,29.53,63400.0,19.0468,19.0597,19.0468,19.0468,63400.0
2005-09-22 09:30:00,29.49,29.52,29.38,29.38,49200.0,19.021,19.0404,18.9501,18.9501,49200.0
2005-09-22 09:35:00,29.38,29.41,29.19,29.27,46600.0,18.9501,18.9694,18.8275,18.8791,46600.0
2005-09-22 09:40:00,29.27,29.28,29.11,29.18,44200.0,18.8791,18.8856,18.7759,18.8211,44200.0
2005-09-22 09:45:00,29.17,29.32,29.17,29.32,33000.0,18.8146,18.9114,18.8146,18.9114,33000.0
2005-09-22 09:50:00,29.29,29.32,29.25,29.3,16200.0,18.892,18.9114,18.8662,18.8985,16200.0
2005-09-22 09:55:00,29.29,29.37,29.29,29.37,21200.0,18.892,18.9436,18.892,18.9436,21200.0
2005-09-22 10:00:00,29.38,29.5,29.37,29.39,33600.0,18.9501,19.0275,18.9436,18.9565,33600.0
2005-09-22 10:05:00,29.39,29.44,29.39,29.43,15000.0,18.9565,18.9888,18.9565,18.9823,15000.0
2005-09-22 10:10:00,29.42,29.6,29.42,29.58,29400.0,18.9759,19.092,18.9759,19.0791,29400.0
2005-09-22 10:15:00,29.58,29.61,29.57,29.57,35400.0,19.0791,19.0984,19.0726,19.0726,35400.0
2005-09-22 10:20:00,29.57,29.58,29.53,29.56,15800.0,19.0726,19.0791,19.0468,19.0662,15800.0
2005-09-22 10:25:00,29.55,29.55,29.47,29.5,20400.0,19.0597,19.0597,19.0081,19.0275,20400.0
2005-09-22 10:30:00,29.52,29.58,29.5,29.5,14600.0,19.0404,19.0791,19.0275,19.0275,14600.0
2005-09-22 10:35:00,29.51,29.55,29.51,29.52,14600.0,19.0339,19.0597,19.0339,19.0404,14600.0
2005-09-22 10:40:00,29.52,29.56,29.5,29.56,14000.0,19.0404,19.0662,19.0275,19.0662,14000.0
2005-09-22 10:45:00,29.53,29.55,29.48,29.5,15400.0,19.0468,19.0597,19.0146,19.0275,15400.0
2005-09-22 10:50:00,29.48,29.54,29.44,29.44,20800.0,19.0146,19.0533,18.9888,18.9888,20800.0
2005-09-22 10:55:00,29.43,29.46,29.43,29.46,12400.0,18.9823,19.0017,18.9823,19.0017,12400.0
2005-09-22 11:00:00,29.48,29.58,29.48,29.55,39200.0,19.0146,19.0791,19.0146,19.0597,39200.0
2005-09-22 11:05:00,29.54,29.54,29.5,29.5,15600.0,19.0533,19.0533,19.0275,19.0275,15600.0
2005-09-22 11:10:00,29.5,29.57,29.5,29.54,12200.0,19.0275,19.0726,19.0275,19.0533,12200.0
2005-09-22 11:15:00,29.54,29.54,29.5,29.52,9400.0,19.0533,19.0533,19.0275,19.0404,9400.0
2005-09-22 11:20:00,29.52,29.57,29.51,29.57,12200.0,19.0404,19.0726,19.0339,19.0726,12200.0
2005-09-22 11:25:00,29.57,29.57,29.54,29.55,24000.0,19.0726,19.0726,19.0533,19.0597,24000.0
2005-09-22 11:30:00,29.55,29.56,29.5,29.51,14000.0,19.0597,19.0662,19.0275,19.0339,14000.0
2005-09-22 11:35:00,29.51,29.51,29.49,29.5,34000.0,19.0339,19.0339,19.021,19.0275,34000.0
2005-09-22 11:40:00,29.5,29.52,29.49,29.49,39400.0,19.0275,19.0404,19.021,19.021,39400.0
2005-09-22 11:45:00,29.48,29.5,29.48,29.5,6000.0,19.0146,19.0275,19.0146,19.0275,6000.0
2005-09-22 11:50:00,29.51,29.52,29.5,29.5,13600.0,19.0339,19.0404,19.0275,19.0275,13600.0
2005-09-22 11:55:00,29.53,29.53,29.5,29.52,43000.0,19.0468,19.0468,19.0275,19.0404,43000.0
2005-09-22 12:00:00,29.52,29.53,29.47,29.48,15200.0,19.0404,19.0468,19.0081,19.0146,15200.0
2005-09-22 12:05:00,29.47,29.5,29.46,29.49,13600.0,19.0081,19.0275,19.0017,19.021,13600.0
2005-09-22 12:10:00,29.48,29.49,29.46,29.47,10400.0,19.0146,19.021,19.0017,19.0081,10400.0
2005-09-22 12:15:00,29.47,29.47,29.41,29.41,18600.0,19.0081,19.0081,18.9694,18.9694,18600.0
2005-09-22 12:20:00,29.41,29.42,29.39,29.39,16400.0,18.9694,18.9759,18.9565,18.9565,16400.0
2005-09-22 12:25:00,29.41,29.42,29.38,29.41,54000.0,18.9694,18.9759,18.9501,18.9694,54000.0
2005-09-22 12:30:00,29.41,29.43,29.4,29.43,13600.0,18.9694,18.9823,18.963,18.9823,13600.0
2005-09-22 12:35:00,29.43,29.43,29.4,29.41,16000.0,18.9823,18.9823,18.963,18.9694,16000.0
2005-09-22 12:40:00,29.42,29.43,29.42,29.43,14600.0,18.9759,18.9823,18.9759,18.9823,14600.0
2005-09-22 12:45:00,29.43,29.5,29.43,29.5,30600.0,18.9823,19.0275,18.9823,19.0275,30600.0
2005-09-22 12:50:00,29.5,29.5,29.44,29.45,41600.0,19.0275,19.0275,18.9888,18.9952,41600.0
2005-09-22 12:55:00,29.46,29.48,29.45,29.48,8200.0,19.0017,19.0146,18.9952,19.0146,8200.0
2005-09-22 13:00:00,29.49,29.5,29.48,29.49,6600.0,19.021,19.0275,19.0146,19.021,6600.0
2005-09-22 13:05:00,29.48,29.49,29.43,29.45,8800.0,19.0146,19.021,18.9823,18.9952,8800.0
2005-09-22 13:10:00,29.45,29.5,29.44,29.5,17400.0,18.9952,19.0275,18.9888,19.0275,17400.0
2005-09-22 13:15:00,29.49,29.51,29.46,29.49,33200.0,19.021,19.0339,19.0017,19.021,33200.0
2005-09-22 13:20:00,29.49,29.49,29.44,29.48,21200.0,19.021,19.021,18.9888,19.0146,21200.0
2005-09-22 13:25:00,29.48,29.49,29.48,29.48,8200.0,19.0146,19.021,19.0146,19.0146,8200.0
2005-09-22 13:30:00,29.48,29.5,29.47,29.49,14000.0,19.0146,19.0275,19.0081,19.021,14000.0
2005-09-22 13:35:00,29.49,29.56,29.49,29.56,34400.0,19.021,19.0662,19.021,19.0662,34400.0
2005-09-22 13:40:00,29.56,29.68,29.56,29.67,59600.0,19.0662,19.1436,19.0662,19.1371,59600.0
2005-09-22 13:45:00,29.65,29.65,29.58,29.58,35800.0,19.1242,19.1242,19.0791,19.0791,35800.0
2005-09-22 13:50:00,29.59,29.62,29.58,29.61,23000.0,19.0855,19.1049,19.0791,19.0984,23000.0
2005-09-22 13:55:00,29.61,29.67,29.61,29.63,44200.0,19.0984,19.1371,19.0984,19.1113,44200.0
2005-09-22 14:00:00,29.64,29.68,29.63,29.64,74600.0,19.1178,19.1436,19.1113,19.1178,74600.0
2005-09-22 14:05:00,29.64,29.65,29.63,29.64,39800.0,19.1178,19.1242,19.1113,19.1178,39800.0
2005-09-22 14:10:00,29.63,29.64,29.61,29.62,12800.0,19.1113,19.1178,19.0984,19.1049,12800.0
2005-09-22 14:15:00,29.63,29.63,29.6,29.62,11800.0,19.1113,19.1113,19.092,19.1049,11800.0
2005-09-22 14:20:00,29.61,29.63,29.61,29.61,11000.0,19.0984,19.1113,19.0984,19.0984,11000.0
2005-09-22 14:25:00,29.61,29.61,29.58,29.59,5800.0,19.0984,19.0984,19.0791,19.0855,5800.0
2005-09-22 14:30:00,29.56,29.57,29.54,29.55,9400.0,19.0662,19.0726,19.0533,19.0597,9400.0
2005-09-22 14:35:00,29.55,29.56,29.54,29.56,14400.0,19.0597,19.0662,19.0533,19.0662,14400.0
2005-09-22 14:40:00,29.55,29.58,29.54,29.54,20800.0,19.0597,19.0791,19.0533,19.0533,20800.0
2005-09-22 14:45:00,29.54,29.56,29.53,29.54,10000.0,19.0533,19.0662,19.0468,19.0533,10000.0
2005-09-22 14:50:00,29.54,29.55,29.52,29.55,17000.0,19.0533,19.0597,19.0404,19.0597,17000.0
2005-09-22 14:55:00,29.55,29.56,29.54,29.54,9800.0,19.0597,19.0662,19.0533,19.0533,9800.0
2005-09-22 15:00:00,29.55,29.55,29.55,29.55,38800.0,19.0597,19.0597,19.0597,19.0597,38800.0
2005-09-22 15:05:00,29.56,29.56,29.5,29.52,59000.0,19.0662,19.0662,19.0275,19.0404,59000.0
2005-09-22 15:10:00,29.53,29.54,29.53,29.54,14800.0,19.0468,19.0533,19.0468,19.0533,14800.0
2005-09-22 15:15:00,29.54,29.54,29.54,29.54,19800.0,19.0533,19.0533,19.0533,19.0533,19800.0
2005-09-22 15:20:00,29.54,29.59,29.54,29.59,22600.0,19.0533,19.0855,19.0533,19.0855,22600.0
2005-09-22 15:25:00,29.59,29.6,29.57,29.57,21800.0,19.0855,19.092,19.0726,19.0726,21800.0
2005-09-22 15:30:00,29.58,29.58,29.57,29.58,42600.0,19.0791,19.0791,19.0726,19.0791,42600.0
2005-09-22 15:35:00,29.58,29.58,29.5,29.51,61200.0,19.0791,19.0791,19.0275,19.0339,61200.0
2005-09-22 15:40:00,29.51,29.58,29.51,29.56,42200.0,19.0339,19.0791,19.0339,19.0662,42200.0
2005-09-22 15:45:00,29.57,29.58,29.55,29.55,35800.0,19.0726,19.0791,19.0597,19.0597,35800.0
2005-09-22 15:50:00,29.56,29.58,29.55,29.56,46000.0,19.0662,19.0791,19.0597,19.0662,46000.0
2005-09-22 15:55:00,29.56,29.6,29.55,29.59,52200.0,19.0662,19.092,19.0597,19.0855,52200.0
2005-09-23 09:30:00,29.68,29.68,29.48,29.48,52600.0,19.1436,19.1436,19.0146,19.0146,52600.0
2005-09-23 09:35:00,29.48,29.5,29.46,29.49,28600.0,19.0146,19.0275,19.0017,19.021,28600.0
2005-09-23 09:40:00,29.49,29.49,29.38,29.4,16200.0,19.021,19.021,18.9501,18.963,16200.0
2005-09-23 09:45:00,29.41,29.5,29.41,29.5,47600.0,18.9694,19.0275,18.9694,19.0275,47600.0
2005-09-23 09:50:00,29.5,29.56,29.46,29.55,75000.0,19.0275,19.0662,19.0017,19.0597,75000.0
2005-09-23 09:55:00,29.57,29.58,29.53,29.56,26000.0,19.0726,19.0791,19.0468,19.0662,26000.0
2005-09-23 10:00:00,29.56,29.61,29.52,29.52,56600.0,19.0662,19.0984,19.0404,19.0404,56600.0
2005-09-23 10:05:00,29.52,29.59,29.5,29.58,47800.0,19.0404,19.0855,19.0275,19.0791,47800.0
2005-09-23 10:10:00,29.63,29.67,29.6,29.61,34000.0,19.1113,19.1371,19.092,19.0984,34000.0
2005-09-23 10:15:00,29.61,29.64,29.58,29.61,104200.0,19.0984,19.1178,19.0791,19.0984,104200.0
2005-09-23 10:20:00,29.61,29.65,29.6,29.61,91800.0,19.0984,19.1242,19.092,19.0984,91800.0
2005-09-23 10:25:00,29.61,29.61,29.54,29.54,125600.0,19.0984,19.0984,19.0533,19.0533,125600.0
2005-09-23 10:30:00,29.54,29.58,29.48,29.49,38400.0,19.0533,19.0791,19.0146,19.021,38400.0
2005-09-23 10:35:00,29.47,29.5,29.47,29.49,10600.0,19.0081,19.0275,19.0081,19.021,10600.0
2005-09-23 10:40:00,29.49,29.5,29.45,29.46,8200.0,19.021,19.0275,18.9952,19.0017,8200.0
2005-09-23 10:45:00,29.46,29.47,29.44,29.47,15800.0,19.0017,19.0081,18.9888,19.0081,15800.0
2005-09-23 10:50:00,29.47,29.5,29.47,29.5,32200.0,19.0081,19.0275,19.0081,19.0275,32200.0
2005-09-23 10:55:00,29.49,29.51,29.49,29.5,47000.0,19.021,19.0339,19.021,19.0275,47000.0
2005-09-23 11:00:00,29.5,29.52,29.47,29.47,55400.0,19.0275,19.0404,19.0081,19.0081,55400.0
2005-09-23 11:05:00,29.49,29.5,29.46,29.48,11400.0,19.021,19.0275,19.0017,19.0146,11400.0
2005-09-23 11:10:00,29.49,29.5,29.48,29.49,6200.0,19.021,19.0275,19.0146,19.021,6200.0
2005-09-23 11:15:00,29.48,29.5,29.48,29.49,14000.0,19.0146,19.0275,19.0146,19.021,14000.0
2005-09-23 11:20:00,29.49,29.55,29.49,29.55,20800.0,19.021,19.0597,19.021,19.0597,20800.0
2005-09-23 11:25:00,29.55,29.58,29.52,29.55,12200.0,19.0597,19.0791,19.0404,19.0597,12200.0
2005-09-23 11:30:00,29.55,29.61,29.55,29.58,8400.0,19.0597,19.0984,19.0597,19.0791,8400.0
2005-09-23 11:35:00,29.57,29.58,29.53,29.54,10800.0,19.0726,19.0791,19.0468,19.0533,10800.0
2005-09-23 11:40:00,29.56,29.56,29.55,29.56,4600.0,19.0662,19.0662,19.0597,19.0662,4600.0
2005-09-23 11:45:00,29.56,29.64,29.56,29.62,7600.0,19.0662,19.1178,19.0662,19.1049,7600.0
2005-09-23 11:50:00,29.63,29.72,29.63,29.71,8200.0,19.1113,19.1694,19.1113,19.1629,8200.0
2005-09-23 11:55:00,29.71,29.77,29.71,29.76,11000.0,19.1629,19.2016,19.1629,19.1952,11000.0
2005-09-23 12:00:00,29.76,29.8,29.75,29.79,16600.0,19.1952,19.221,19.1887,19.2145,16600.0
2005-09-23 12:05:00,29.79,29.79,29.77,29.77,13800.0,19.2145,19.2145,19.2016,19.2016,13800.0
2005-09-23 12:10:00,29.76,29.76,29.75,29.75,3600.0,19.1952,19.1952,19.1887,19.1887,3600.0
2005-09-23 12:15:00,29.74,29.74,29.72,29.74,7800.0,19.1823,19.1823,19.1694,19.1823,7800.0
2005-09-23 12:20:00,29.73,29.77,29.72,29.75,14800.0,19.1758,19.2016,19.1694,19.1887,14800.0
2005-09-23 12:25:00,29.74,29.74,29.68,29.68,37200.0,19.1823,19.1823,19.1436,19.1436,37200.0
2005-09-23 12:30:00,29.68,29.71,29.6,29.67,129200.0,19.1436,19.1629,19.092,19.1371,129200.0
2005-09-23 12:35:00,29.66,29.66,29.61,29.66,10600.0,19.1307,19.1307,19.0984,19.1307,10600.0
2005-09-23 12:40:00,29.66,29.68,29.59,29.6,66400.0,19.1307,19.1436,19.0855,19.092,66400.0
2005-09-23 12:45:00,29.6,29.65,29.56,29.64,50200.0,19.092,19.1242,19.0662,19.1178,50200.0
2005-09-23 12:50:00,29.66,29.66,29.63,29.63,8200.0,19.1307,19.1307,19.1113,19.1113,8200.0
2005-09-23 12:55:00,29.64,29.68,29.63,29.68,7600.0,19.1178,19.1436,19.1113,19.1436,7600.0
2005-09-23 13:00:00,29.67,29.68,29.67,29.68,6800.0,19.1371,19.1436,19.1371,19.1436,6800.0
2005-09-23 13:05:00,29.68,29.73,29.68,29.73,9400.0,19.1436,19.1758,19.1436,19.1758,9400.0
2005-09-23 13:10:00,29.74,29.75,29.71,29.72,10000.0,19.1823,19.1887,19.1629,19.1694,10000.0
2005-09-23 13:15:00,29.7,29.73,29.7,29.72,9400.0,19.1565,19.1758,19.1565,19.1694,9400.0
2005-09-23 13:20:00,29.72,29.74,29.72,29.74,3400.0,19.1694,19.1823,19.1694,19.1823,3400.0
2005-09-23 13:25:00,29.73,29.74,29.68,29.68,7200.0,19.1758,19.1823,19.1436,19.1436,7200.0
2005-09-23 13:30:00,29.66,29.72,29.64,29.72,7400.0,19.1307,19.1694,19.1178,19.1694,7400.0
2005-09-23 13:35:00,29.72,29.77,29.72,29.75,10200.0,19.1694,19.2016,19.1694,19.1887,10200.0
2005-09-23 13:40:00,29.75,29.78,29.7,29.7,36200.0,19.1887,19.2081,19.1565,19.1565,36200.0
2005-09-23 13:45:00,29.71,29.72,29.66,29.72,123600.0,19.1629,19.1694,19.1307,19.1694,123600.0
2005-09-23 13:50:00,29.72,29.85,29.69,29.85,26800.0,19.1694,19.2532,19.15,19.2532,26800.0
2005-09-23 13:55:00,29.85,29.93,29.79,29.93,20800.0,19.2532,19.3048,19.2145,19.3048,20800.0
2005-09-23 14:00:00,29.91,29.91,29.84,29.86,14400.0,19.2919,19.2919,19.2468,19.2597,14400.0
2005-09-23 14:05:00,29.86,29.94,29.86,29.93,9000.0,19.2597,19.3113,19.2597,19.3048,9000.0
2005-09-23 14:10:00,29.93,29.93,29.89,29.91,15800.0,19.3048,19.3048,19.279,19.2919,15800.0
2005-09-23 14:15:00,29.9,29.9,29.88,29.88,9600.0,19.2855,19.2855,19.2726,19.2726,9600.0
2005-09-23 14:20:00,29.9,29.93,29.9,29.93,6200.0,19.2855,19.3048,19.2855,19.3048,6200.0
2005-09-23 14:25:00,29.93,29.94,29.87,29.91,61200.0,19.3048,19.3113,19.2661,19.2919,61200.0
2005-09-23 14:30:00,29.92,29.93,29.89,29.9,23400.0,19.2984,19.3048,19.279,19.2855,23400.0
2005-09-23 14:35:00,29.89,29.94,29.89,29.94,26600.0,19.279,19.3113,19.279,19.3113,26600.0
2005-09-23 14:40:00,29.92,29.93,29.89,29.9,20400.0,19.2984,19.3048,19.279,19.2855,20400.0
2005-09-23 14:45:00,29.9,29.93,29.9,29.91,10600.0,19.2855,19.3048,19.2855,19.2919,10600.0
2005-09-23 14:50:00,29.9,29.93,29.9,29.9,8200.0,19.2855,19.3048,19.2855,19.2855,8200.0
2005-09-23 14:55:00,29.91,29.95,29.89,29.94,16800.0,19.2919,19.3177,19.279,19.3113,16800.0
2005-09-23 15:00:00,29.94,29.95,29.88,29.88,10200.0,19.3113,19.3177,19.2726,19.2726,10200.0
2005-09-23 15:05:00,29.9,29.9,29.86,29.87,12600.0,19.2855,19.2855,19.2597,19.2661,12600.0
2005-09-23 15:10:00,29.87,29.88,29.85,29.85,16000.0,19.2661,19.2726,19.2532,19.2532,16000.0
2005-09-23 15:15:00,29.85,29.87,29.85,29.86,15200.0,19.2532,19.2661,19.2532,19.2597,15200.0
2005-09-23 15:20:00,29.87,29.87,29.86,29.86,16400.0,19.2661,19.2661,19.2597,19.2597,16400.0
2005-09-23 15:25:00,29.86,29.87,29.86,29.87,15600.0,19.2597,19.2661,19.2597,19.2661,15600.0
2005-09-23 15:30:00,29.87,29.87,29.85,29.86,18800.0,19.2661,19.2661,19.2532,19.2597,18800.0
2005-09-23 15:35:00,29.86,29.86,29.83,29.83,35400.0,19.2597,19.2597,19.2403,19.2403,35400.0
2005-09-23 15:40:00,29.83,29.83,29.77,29.78,48600.0,19.2403,19.2403,19.2016,19.2081,48600.0
2005-09-23 15:45:00,29.78,29.79,29.71,29.71,157000.0,19.2081,19.2145,19.1629,19.1629,157000.0
2005-09-23 15:50:00,29.7,29.79,29.69,29.79,74800.0,19.1565,19.2145,19.15,19.2145,74800.0
2005-09-23 15:55:00,29.79,29.81,29.78,29.8,19400.0,19.2145,19.2274,19.2081,19.221,19400.0
2005-09-26 09:30:00,29.93,29.94,29.89,29.93,74000.0,19.3048,19.3113,19.279,19.3048,74000.0
2005-09-26 09:35:00,29.93,30.0,29.91,29.95,48000.0,19.3048,19.35,19.2919,19.3177,48000.0
2005-09-26 09:40:00,29.95,29.99,29.93,29.97,56600.0,19.3177,19.3435,19.3048,19.3306,56600.0
2005-09-26 09:45:00,29.97,30.06,29.97,30.03,26600.0,19.3306,19.3887,19.3306,19.3693,26600.0
2005-09-26 09:50:00,30.04,30.06,30.0,30.05,43400.0,19.3758,19.3887,19.35,19.3822,43400.0
2005-09-26 09:55:00,30.05,30.06,29.92,29.99,49000.0,19.3822,19.3887,19.2984,19.3435,49000.0
2005-09-26 10:00:00,30.0,30.05,29.89,29.93,60800.0,19.35,19.3822,19.279,19.3048,60800.0
2005-09-26 10:05:00,29.93,30.03,29.91,29.91,24600.0,19.3048,19.3693,19.2919,19.2919,24600.0
2005-09-26 10:10:00,29.92,29.94,29.86,29.91,23200.0,19.2984,19.3113,19.2597,19.2919,23200.0
2005-09-26 10:15:00,29.91,29.96,29.91,29.94,16400.0,19.2919,19.3242,19.2919,19.3113,16400.0
2005-09-26 10:20:00,29.93,30.0,29.93,30.0,17000.0,19.3048,19.35,19.3048,19.35,17000.0
2005-09-26 10:25:00,30.0,30.03,29.93,29.93,19400.0,19.35,19.3693,19.3048,19.3048,19400.0
2005-09-26 10:30:00,29.93,29.94,29.9,29.91,19200.0,19.3048,19.3113,19.2855,19.2919,19200.0
2005-09-26 10:35:00,29.92,29.93,29.89,29.92,12000.0,19.2984,19.3048,19.279,19.2984,12000.0
2005-09-26 10:40:00,29.92,29.92,29.89,29.91,55400.0,19.2984,19.2984,19.279,19.2919,55400.0
2005-09-26 10:45:00,29.91,29.93,29.89,29.9,21800.0,19.2919,19.3048,19.279,19.2855,21800.0
2005-09-26 10:50:00,29.89,29.89,29.85,29.89,15000.0,19.279,19.279,19.2532,19.279,15000.0
2005-09-26 10:55:00,29.89,29.89,29.85,29.85,5800.0,19.279,19.279,19.2532,19.2532,5800.0
2005-09-26 11:00:00,29.85,29.86,29.81,29.81,10800.0,19.2532,19.2597,19.2274,19.2274,10800.0
2005-09-26 11:05:00,29.81,29.81,29.7,29.7,23600.0,19.2274,19.2274,19.1565,19.1565,23600.0
2005-09-26 11:10:00,29.71,29.71,29.65,29.66,51000.0,19.1629,19.1629,19.1242,19.1307,51000.0
2005-09-26 11:15:00,29.67,29.72,29.66,29.72,26000.0,19.1371,19.1694,19.1307,19.1694,26000.0
2005-09-26 11:20:00,29.73,29.8,29.73,29.77,8200.0,19.1758,19.221,19.1758,19.2016,8200.0
2005-09-26 11:25:00,29.77,29.77,29.72,29.73,15800.0,19.2016,19.2016,19.1694,19.1758,15800.0
2005-09-26 11:30:00,29.75,29.75,29.72,29.75,7800.0,19.1887,19.1887,19.1694,19.1887,7800.0
2005-09-26 11:35:00,29.74,29.75,29.73,29.75,22600.0,19.1823,19.1887,19.1758,19.1887,22600.0
2005-09-26 11:40:00,29.74,29.76,29.73,29.75,9600.0,19.1823,19.1952,19.1758,19.1887,9600.0
2005-09-26 11:45:00,29.75,29.77,29.75,29.75,9200.0,19.1887,19.2016,19.1887,19.1887,9200.0
2005-09-26 11:50:00,29.75,29.75,29.72,29.72,13400.0,19.1887,19.1887,19.1694,19.1694,13400.0
2005-09-26 11:55:00,29.72,29.72,29.7,29.71,10600.0,19.1694,19.1694,19.1565,19.1629,10600.0
2005-09-26 12:00:00,29.71,29.75,29.7,29.74,8400.0,19.1629,19.1887,19.1565,19.1823,8400.0
2005-09-26 12:05:00,29.74,29.75,29.73,29.73,6600.0,19.1823,19.1887,19.1758,19.1758,6600.0
2005-09-26 12:10:00,29.73,29.78,29.73,29.77,12000.0,19.1758,19.2081,19.1758,19.2016,12000.0
2005-09-26 12:15:00,29.77,29.8,29.77,29.79,12800.0,19.2016,19.221,19.2016,19.2145,12800.0
2005-09-26 12:20:00,29.78,29.78,29.74,29.74,5000.0,19.2081,19.2081,19.1823,19.1823,5000.0
2005-09-26 12:25:00,29.74,29.74,29.71,29.71,7800.0,19.1823,19.1823,19.1629,19.1629,7800.0
2005-09-26 12:30:00,29.69,29.7,29.65,29.68,18400.0,19.15,19.1565,19.1242,19.1436,18400.0
2005-09-26 12:35:00,29.68,29.69,29.67,29.68,22800.0,19.1436,19.15,19.1371,19.1436,22800.0
2005-09-26 12:40:00,29.68,29.69,29.68,29.68,32600.0,19.1436,19.15,19.1436,19.1436,32600.0
2005-09-26 12:45:00,29.68,29.68,29.6,29.61,22200.0,19.1436,19.1436,19.092,19.0984,22200.0
2005-09-26 12:50:00,29.6,29.63,29.59,29.59,25000.0,19.092,19.1113,19.0855,19.0855,25000.0
2005-09-26 12:55:00,29.59,29.65,29.58,29.65,16000.0,19.0855,19.1242,19.0791,19.1242,16000.0
2005-09-26 13:00:00,29.66,29.68,29.66,29.68,8800.0,19.1307,19.1436,19.1307,19.1436,8800.0
2005-09-26 13:05:00,29.68,29.68,29.66,29.68,5800.0,19.1436,19.1436,19.1307,19.1436,5800.0
2005-09-26 13:10:00,29.66,29.7,29.65,29.69,7600.0,19.1307,19.1565,19.1242,19.15,7600.0
2005-09-26 13:15:00,29.7,29.72,29.67,29.68,17400.0,19.1565,19.1694,19.1371,19.1436,17400.0
2005-09-26 13:20:00,29.69,29.69,29.63,29.63,8800.0,19.15,19.15,19.1113,19.1113,8800.0
2005-09-26 13:25:00,29.63,29.65,29.63,29.64,6200.0,19.1113,19.1242,19.1113,19.1178,6200.0
2005-09-26 13:30:00,29.65,29.68,29.63,29.63,21800.0,19.1242,19.1436,19.1113,19.1113,21800.0
2005-09-26 13:35:00,29.63,29.63,29.6,29.61,14000.0,19.1113,19.1113,19.092,19.0984,14000.0
2005-09-26 13:40:00,29.61,29.64,29.6,29.64,15800.0,19.0984,19.1178,19.092,19.1178,15800.0
2005-09-26 13:45:00,29.64,29.64,29.6,29.63,14400.0,19.1178,19.1178,19.092,19.1113,14400.0
2005-09-26 13:50:00,29.61,29.63,29.6,29.6,13000.0,19.0984,19.1113,19.092,19.092,13000.0
2005-09-26 13:55:00,29.61,29.65,29.6,29.64,8200.0,19.0984,19.1242,19.092,19.1178,8200.0
2005-09-26 14:00:00,29.64,29.64,29.58,29.58,12600.0,19.1178,19.1178,19.0791,19.0791,12600.0
2005-09-26 14:05:00,29.59,29.6,29.58,29.58,10400.0,19.0855,19.092,19.0791,19.0791,10400.0
2005-09-26 14:10:00,29.57,29.57,29.53,29.55,30600.0,19.0726,19.0726,19.0468,19.0597,30600.0
2005-09-26 14:15:00,29.55,29.55,29.5,29.5,27200.0,19.0597,19.0597,19.0275,19.0275,27200.0
2005-09-26 14:20:00,29.5,29.5,29.45,29.47,33600.0,19.0275,19.0275,18.9952,19.0081,33600.0
2005-09-26 14:25:00,29.47,29.5,29.45,29.47,20800.0,19.0081,19.0275,18.9952,19.0081,20800.0
2005-09-26 14:30:00,29.47,29.47,29.43,29.45,27800.0,19.0081,19.0081,18.9823,18.9952,27800.0
2005-09-26 14:35:00,29.45,29.46,29.42,29.42,60400.0,18.9952,19.0017,18.9759,18.9759,60400.0
2005-09-26 14:40:00,29.43,29.43,29.38,29.38,33800.0,18.9823,18.9823,18.9501,18.9501,33800.0
2005-09-26 14:45:00,29.39,29.39,29.35,29.36,50200.0,18.9565,18.9565,18.9307,18.9372,50200.0
2005-09-26 14:50:00,29.35,29.41,29.35,29.41,34200.0,18.9307,18.9694,18.9307,18.9694,34200.0
2005-09-26 14:55:00,29.41,29.42,29.39,29.4,21800.0,18.9694,18.9759,18.9565,18.963,21800.0
2005-09-26 15:00:00,29.41,29.42,29.41,29.41,19000.0,18.9694,18.9759,18.9694,18.9694,19000.0
2005-09-26 15:05:00,29.41,29.42,29.4,29.41,13600.0,18.9694,18.9759,18.963,18.9694,13600.0
2005-09-26 15:10:00,29.41,29.43,29.41,29.41,19400.0,18.9694,18.9823,18.9694,18.9694,19400.0
2005-09-26 15:15:00,29.41,29.45,29.41,29.45,17400.0,18.9694,18.9952,18.9694,18.9952,17400.0
2005-09-26 15:20:00,29.45,29.46,29.42,29.42,44800.0,18.9952,19.0017,18.9759,18.9759,44800.0
2005-09-26 15:25:00,29.43,29.45,29.41,29.42,61000.0,18.9823,18.9952,18.9694,18.9759,61000.0
2005-09-26 15:30:00,29.43,29.46,29.42,29.46,25400.0,18.9823,19.0017,18.9759,19.0017,25400.0
2005-09-26 15:35:00,29.47,29.49,29.47,29.48,31800.0,19.0081,19.021,19.0081,19.0146,31800.0
2005-09-26 15:40:00,29.48,29.48,29.46,29.48,51200.0,19.0146,19.0146,19.0017,19.0146,51200.0
2005-09-26 15:45:00,29.48,29.51,29.46,29.48,195800.0,19.0146,19.0339,19.0017,19.0146,195800.0
2005-09-26 15:50:00,29.47,29.5,29.47,29.49,33400.0,19.0081,19.0275,19.0081,19.021,33400.0
2005-09-26 15:55:00,29.49,29.5,29.48,29.49,44000.0,19.021,19.0275,19.0146,19.021,44000.0
2005-09-27 09:30:00,29.45,29.55,29.43,29.5,33400.0,18.9952,19.0597,18.9823,19.0275,33400.0
2005-09-27 09:35:00,29.52,29.54,29.38,29.39,19000.0,19.0404,19.0533,18.9501,18.9565,19000.0
2005-09-27 09:40:00,29.38,29.48,29.38,29.43,21800.0,18.9501,19.0146,18.9501,18.9823,21800.0
2005-09-27 09:45:00,29.43,29.48,29.43,29.45,23400.0,18.9823,19.0146,18.9823,18.9952,23400.0
2005-09-27 09:50:00,29.45,29.48,29.44,29.47,27800.0,18.9952,19.0146,18.9888,19.0081,27800.0
2005-09-27 09:55:00,29.47,29.5,29.47,29.49,26600.0,19.0081,19.0275,19.0081,19.021,26600.0
2005-09-27 10:00:00,29.48,29.48,29.44,29.46,26800.0,19.0146,19.0146,18.9888,19.0017,26800.0
2005-09-27 10:05:00,29.46,29.5,29.43,29.45,37400.0,19.0017,19.0275,18.9823,18.9952,37400.0
2005-09-27 10:10:00,29.45,29.47,29.43,29.46,17800.0,18.9952,19.0081,18.9823,19.0017,17800.0
2005-09-27 10:15:00,29.45,29.46,29.41,29.42,18600.0,18.9952,19.0017,18.9694,18.9759,18600.0
2005-09-27 10:20:00,29.43,29.45,29.35,29.36,33400.0,18.9823,18.9952,18.9307,18.9372,33400.0
2005-09-27 10:25:00,29.36,29.38,29.34,29.38,18800.0,18.9372,18.9501,18.9243,18.9501,18800.0
2005-09-27 10:30:00,29.37,29.38,29.33,29.33,20800.0,18.9436,18.9501,18.9178,18.9178,20800.0
2005-09-27 10:35:00,29.33,29.33,29.24,29.24,19200.0,18.9178,18.9178,18.8598,18.8598,19200.0
2005-09-27 10:40:00,29.24,29.28,29.22,29.25,26600.0,18.8598,18.8856,18.8469,18.8662,26600.0
2005-09-27 10:45:00,29.27,29.27,29.2,29.25,21800.0,18.8791,18.8791,18.834,18.8662,21800.0
2005-09-27 10:50:00,29.25,29.27,29.23,29.25,29000.0,18.8662,18.8791,18.8533,18.8662,29000.0
2005-09-27 10:55:00,29.25,29.31,29.25,29.27,20800.0,18.8662,18.9049,18.8662,18.8791,20800.0
2005-09-27 11:00:00,29.28,29.29,29.25,29.25,34200.0,18.8856,18.892,18.8662,18.8662,34200.0
2005-09-27 11:05:00,29.27,29.3,29.26,29.28,20200.0,18.8791,18.8985,18.8727,18.8856,20200.0
2005-09-27 11:10:00,29.27,29.29,29.25,29.29,25600.0,18.8791,18.892,18.8662,18.892,25600.0
2005-09-27 11:15:00,29.28,29.31,29.23,29.23,28000.0,18.8856,18.9049,18.8533,18.8533,28000.0
2005-09-27 11:20:00,29.25,29.31,29.25,29.3,15200.0,18.8662,18.9049,18.8662,18.8985,15200.0
2005-09-27 11:25:00,29.3,29.3,29.22,29.24,13200.0,18.8985,18.8985,18.8469,18.8598,13200.0
2005-09-27 11:30:00,29.25,29.25,29.23,29.24,27200.0,18.8662,18.8662,18.8533,18.8598,27200.0
2005-09-27 11:35:00,29.23,29.23,29.18,29.18,19000.0,18.8533,18.8533,18.8211,18.8211,19000.0
2005-09-27 11:40:00,29.18,29.18,29.16,29.17,16000.0,18.8211,18.8211,18.8082,18.8146,16000.0
2005-09-27 11:45:00,29.16,29.22,29.16,29.22,13800.0,18.8082,18.8469,18.8082,18.8469,13800.0
2005-09-27 11:50:00,29.21,29.23,29.19,29.19,8000.0,18.8404,18.8533,18.8275,18.8275,8000.0
2005-09-27 11:55:00,29.18,29.19,29.15,29.15,27000.0,18.8211,18.8275,18.8017,18.8017,27000.0
2005-09-27 12:00:00,29.15,29.18,29.15,29.16,67800.0,18.8017,18.8211,18.8017,18.8082,67800.0
2005-09-27 12:05:00,29.16,29.16,29.11,29.12,40400.0,18.8082,18.8082,18.7759,18.7824,40400.0
2005-09-27 12:10:00,29.11,29.11,29.08,29.1,40400.0,18.7759,18.7759,18.7566,18.7695,40400.0
2005-09-27 12:15:00,29.09,29.11,29.08,29.1,16600.0,18.763,18.7759,18.7566,18.7695,16600.0
2005-09-27 12:20:00,29.11,29.12,29.08,29.09,29200.0,18.7759,18.7824,18.7566,18.763,29200.0
2005-09-27 12:25:00,29.09,29.1,29.08,29.09,29400.0,18.763,18.7695,18.7566,18.763,29400.0
2005-09-27 12:30:00,29.09,29.09,29.08,29.08,22400.0,18.763,18.763,18.7566,18.7566,22400.0
2005-09-27 12:35:00,29.09,29.09,29.08,29.08,17800.0,18.763,18.763,18.7566,18.7566,17800.0
2005-09-27 12:40:00,29.08,29.1,29.08,29.1,15800.0,18.7566,18.7695,18.7566,18.7695,15800.0
2005-09-27 12:45:00,29.09,29.15,29.09,29.13,60200.0,18.763,18.8017,18.763,18.7888,60200.0
2005-09-27 12:50:00,29.13,29.13,29.1,29.13,60600.0,18.7888,18.7888,18.7695,18.7888,60600.0
2005-09-27 12:55:00,29.11,29.13,29.09,29.11,7400.0,18.7759,18.7888,18.763,18.7759,7400.0
2005-09-27 13:00:00,29.11,29.15,29.11,29.13,29800.0,18.7759,18.8017,18.7759,18.7888,29800.0
2005-09-27 13:05:00,29.12,29.15,29.11,29.15,12000.0,18.7824,18.8017,18.7759,18.8017,12000.0
2005-09-27 13:10:00,29.15,29.15,29.14,29.15,16400.0,18.8017,18.8017,18.7953,18.8017,16400.0
2005-09-27 13:15:00,29.14,29.15,29.11,29.11,18800.0,18.7953,18.8017,18.7759,18.7759,18800.0
2005-09-27 13:20:00,29.11,29.12,29.08,29.12,13400.0,18.7759,18.7824,18.7566,18.7824,13400.0
2005-09-27 13:25:00,29.11,29.13,29.11,29.13,14800.0,18.7759,18.7888,18.7759,18.7888,14800.0
2005-09-27 13:30:00,29.13,29.14,29.11,29.11,43600.0,18.7888,18.7953,18.7759,18.7759,43600.0
2005-09-27 13:35:00,29.11,29.19,29.11,29.18,16200.0,18.7759,18.8275,18.7759,18.8211,16200.0
2005-09-27 13:40:00,29.18,29.2,29.1,29.1,21200.0,18.8211,18.834,18.7695,18.7695,21200.0
2005-09-27 13:45:00,29.11,29.15,29.09,29.11,17600.0,18.7759,18.8017,18.763,18.7759,17600.0
2005-09-27 13:50:00,29.12,29.15,29.11,29.15,14200.0,18.7824,18.8017,18.7759,18.8017,14200.0
2005-09-27 13:55:00,29.15,29.18,29.15,29.17,20400.0,18.8017,18.8211,18.8017,18.8146,20400.0
2005-09-27 14:00:00,29.17,29.18,29.13,29.14,25000.0,18.8146,18.8211,18.7888,18.7953,25000.0
2005-09-27 14:05:00,29.15,29.15,29.13,29.15,10800.0,18.8017,18.8017,18.7888,18.8017,10800.0
2005-09-27 14:10:00,29.15,29.16,29.13,29.15,27000.0,18.8017,18.8082,18.7888,18.8017,27000.0
2005-09-27 14:15:00,29.15,29.15,29.11,29.14,56000.0,18.8017,18.8017,18.7759,18.7953,56000.0
2005-09-27 14:20:00,29.14,29.16,29.13,29.15,32000.0,18.7953,18.8082,18.7888,18.8017,32000.0
2005-09-27 14:25:00,29.15,29.16,29.14,29.16,17600.0,18.8017,18.8082,18.7953,18.8082,17600.0
2005-09-27 14:30:00,29.16,29.21,29.15,29.21,29600.0,18.8082,18.8404,18.8017,18.8404,29600.0
2005-09-27 14:35:00,29.22,29.23,29.21,29.22,47600.0,18.8469,18.8533,18.8404,18.8469,47600.0
2005-09-27 14:40:00,29.21,29.24,29.2,29.21,46000.0,18.8404,18.8598,18.834,18.8404,46000.0
2005-09-27 14:45:00,29.21,29.28,29.2,29.23,66800.0,18.8404,18.8856,18.834,18.8533,66800.0
2005-09-27 14:50:00,29.23,29.24,29.21,29.23,36400.0,18.8533,18.8598,18.8404,18.8533,36400.0
2005-09-27 14:55:00,29.23,29.3,29.22,29.3,27200.0,18.8533,18.8985,18.8469,18.8985,27200.0
2005-09-27 15:00:00,29.3,29.34,29.28,29.29,29800.0,18.8985,18.9243,18.8856,18.892,29800.0
2005-09-27 15:05:00,29.28,29.33,29.28,29.32,27400.0,18.8856,18.9178,18.8856,18.9114,27400.0
2005-09-27 15:10:00,29.31,29.33,29.29,29.29,66600.0,18.9049,18.9178,18.892,18.892,66600.0
2005-09-27 15:15:00,29.3,29.31,29.28,29.3,17000.0,18.8985,18.9049,18.8856,18.8985,17000.0
2005-09-27 15:20:00,29.3,29.3,29.27,29.27,41200.0,18.8985,18.8985,18.8791,18.8791,41200.0
2005-09-27 15:25:00,29.28,29.3,29.27,29.29,40600.0,18.8856,18.8985,18.8791,18.892,40600.0
2005-09-27 15:30:00,29.28,29.29,29.24,29.28,53600.0,18.8856,18.892,18.8598,18.8856,53600.0
2005-09-27 15:35:00,29.29,29.29,29.22,29.22,27600.0,18.892,18.892,18.8469,18.8469,27600.0
2005-09-27 15:40:00,29.22,29.23,29.21,29.21,20400.0,18.8469,18.8533,18.8404,18.8404,20400.0
2005-09-27 15:45:00,29.21,29.25,29.21,29.24,33000.0,18.8404,18.8662,18.8404,18.8598,33000.0
2005-09-27 15:50:00,29.24,29.25,29.2,29.22,54200.0,18.8598,18.8662,18.834,18.8469,54200.0
2005-09-27 15:55:00,29.23,29.24,29.21,29.24,41000.0,18.8533,18.8598,18.8404,18.8598,41000.0
2005-09-28 09:30:00,29.14,29.2,29.14,29.15,50600.0,18.7953,18.834,18.7953,18.8017,50600.0
2005-09-28 09:35:00,29.12,29.21,29.12,29.17,35000.0,18.7824,18.8404,18.7824,18.8146,35000.0
2005-09-28 09:40:00,29.17,29.19,29.14,29.15,23000.0,18.8146,18.8275,18.7953,18.8017,23000.0
2005-09-28 09:45:00,29.2,29.24,29.13,29.17,16000.0,18.834,18.8598,18.7888,18.8146,16000.0
2005-09-28 09:50:00,29.18,29.19,29.16,29.18,22400.0,18.8211,18.8275,18.8082,18.8211,22400.0
2005-09-28 09:55:00,29.18,29.22,29.16,29.2,19600.0,18.8211,18.8469,18.8082,18.834,19600.0
2005-09-28 10:00:00,29.2,29.23,29.19,29.2,15600.0,18.834,18.8533,18.8275,18.834,15600.0
2005-09-28 10:05:00,29.18,29.24,29.18,29.23,22000.0,18.8211,18.8598,18.8211,18.8533,22000.0
2005-09-28 10:10:00,29.24,29.24,29.22,29.23,13200.0,18.8598,18.8598,18.8469,18.8533,13200.0
2005-09-28 10:15:00,29.23,29.24,29.22,29.24,12600.0,18.8533,18.8598,18.8469,18.8598,12600.0
2005-09-28 10:20:00,29.24,29.24,29.22,29.22,15000.0,18.8598,18.8598,18.8469,18.8469,15000.0
2005-09-28 10:25:00,29.22,29.23,29.22,29.23,16200.0,18.8469,18.8533,18.8469,18.8533,16200.0
2005-09-28 10:30:00,29.23,29.25,29.22,29.23,35200.0,18.8533,18.8662,18.8469,18.8533,35200.0
2005-09-28 10:35:00,29.23,29.25,29.22,29.25,47200.0,18.8533,18.8662,18.8469,18.8662,47200.0
2005-09-28 10:40:00,29.24,29.25,29.23,29.23,24600.0,18.8598,18.8662,18.8533,18.8533,24600.0
2005-09-28 10:45:00,29.24,29.24,29.22,29.24,19800.0,18.8598,18.8598,18.8469,18.8598,19800.0
2005-09-28 10:50:00,29.24,29.27,29.23,29.24,44200.0,18.8598,18.8791,18.8533,18.8598,44200.0
2005-09-28 10:55:00,29.24,29.25,29.22,29.24,27000.0,18.8598,18.8662,18.8469,18.8598,27000.0
2005-09-28 11:00:00,29.25,29.25,29.22,29.23,46600.0,18.8662,18.8662,18.8469,18.8533,46600.0
2005-09-28 11:05:00,29.23,29.25,29.23,29.25,13400.0,18.8533,18.8662,18.8533,18.8662,13400.0
2005-09-28 11:10:00,29.24,29.25,29.24,29.24,16800.0,18.8598,18.8662,18.8598,18.8598,16800.0
2005-09-28 11:15:00,29.24,29.24,29.22,29.22,8600.0,18.8598,18.8598,18.8469,18.8469,8600.0
2005-09-28 11:20:00,29.21,29.25,29.21,29.25,16800.0,18.8404,18.8662,18.8404,18.8662,16800.0
2005-09-28 11:25:00,29.25,29.25,29.24,29.24,8000.0,18.8662,18.8662,18.8598,18.8598,8000.0
2005-09-28 11:30:00,29.23,29.23,29.2,29.2,16000.0,18.8533,18.8533,18.834,18.834,16000.0
2005-09-28 11:35:00,29.2,29.2,29.15,29.15,11600.0,18.834,18.834,18.8017,18.8017,11600.0
2005-09-28 11:40:00,29.14,29.16,29.09,29.1,19800.0,18.7953,18.8082,18.763,18.7695,19800.0
2005-09-28 11:45:00,29.1,29.1,29.06,29.06,11400.0,18.7695,18.7695,18.7437,18.7437,11400.0
2005-09-28 11:50:00,29.05,29.09,29.05,29.09,12200.0,18.7372,18.763,18.7372,18.763,12200.0
2005-09-28 11:55:00,29.09,29.1,29.08,29.08,4000.0,18.763,18.7695,18.7566,18.7566,4000.0
2005-09-28 12:00:00,29.06,29.07,29.0,29.03,13800.0,18.7437,18.7501,18.705,18.7243,13800.0
2005-09-28 12:05:00,29.03,29.05,29.02,29.03,11800.0,18.7243,18.7372,18.7179,18.7243,11800.0
2005-09-28 12:10:00,29.02,29.03,28.99,29.01,17200.0,18.7179,18.7243,18.6985,18.7114,17200.0
2005-09-28 12:15:00,29.01,29.02,29.0,29.02,11600.0,18.7114,18.7179,18.705,18.7179,11600.0
2005-09-28 12:20:00,29.02,29.03,29.0,29.03,4800.0,18.7179,18.7243,18.705,18.7243,4800.0
2005-09-28 12:25:00,29.03,29.04,29.0,29.0,6000.0,18.7243,18.7308,18.705,18.705,6000.0
2005-09-28 12:30:00,29.01,29.01,28.99,28.99,18000.0,18.7114,18.7114,18.6985,18.6985,18000.0
2005-09-28 12:35:00,29.0,29.02,28.99,29.02,26000.0,18.705,18.7179,18.6985,18.7179,26000.0
2005-09-28 12:40:00,29.01,29.03,28.99,29.03,31200.0,18.7114,18.7243,18.6985,18.7243,31200.0
2005-09-28 12:45:00,29.03,29.03,28.98,29.0,30800.0,18.7243,18.7243,18.6921,18.705,30800.0
2005-09-28 12:50:00,29.0,29.03,29.0,29.02,38000.0,18.705,18.7243,18.705,18.7179,38000.0
2005-09-28 12:55:00,29.02,29.02,29.0,29.02,25200.0,18.7179,18.7179,18.705,18.7179,25200.0
2005-09-28 13:00:00,29.0,29.02,29.0,29.02,23600.0,18.705,18.7179,18.705,18.7179,23600.0
2005-09-28 13:05:00,29.02,29.02,29.0,29.0,20000.0,18.7179,18.7179,18.705,18.705,20000.0
2005-09-28 13:10:00,29.0,29.0,28.99,28.99,19800.0,18.705,18.705,18.6985,18.6985,19800.0
2005-09-28 13:15:00,28.99,29.0,28.99,28.99,16600.0,18.6985,18.705,18.6985,18.6985,16600.0
2005-09-28 13:20:00,28.99,28.99,28.97,28.99,25600.0,18.6985,18.6985,18.6856,18.6985,25600.0
2005-09-28 13:25:00,28.99,28.99,28.97,28.97,14400.0,18.6985,18.6985,18.6856,18.6856,14400.0
2005-09-28 13:30:00,28.97,28.98,28.94,28.95,28400.0,18.6856,18.6921,18.6663,18.6727,28400.0
2005-09-28 13:35:00,28.95,28.95,28.93,28.93,18200.0,18.6727,18.6727,18.6598,18.6598,18200.0
2005-09-28 13:40:00,28.94,28.95,28.93,28.93,13200.0,18.6663,18.6727,18.6598,18.6598,13200.0
2005-09-28 13:45:00,28.93,28.95,28.92,28.92,13400.0,18.6598,18.6727,18.6534,18.6534,13400.0
2005-09-28 13:50:00,28.92,28.94,28.92,28.94,13000.0,18.6534,18.6663,18.6534,18.6663,13000.0
2005-09-28 13:55:00,28.94,28.94,28.92,28.93,10400.0,18.6663,18.6663,18.6534,18.6598,10400.0
2005-09-28 14:00:00,28.93,28.96,28.93,28.96,8400.0,18.6598,18.6792,18.6598,18.6792,8400.0
2005-09-28 14:05:00,28.95,28.96,28.94,28.96,14000.0,18.6727,18.6792,18.6663,18.6792,14000.0
2005-09-28 14:10:00,28.95,29.0,28.95,28.97,24800.0,18.6727,18.705,18.6727,18.6856,24800.0
2005-09-28 14:15:00,28.97,28.99,28.97,28.99,7800.0,18.6856,18.6985,18.6856,18.6985,7800.0
2005-09-28 14:20:00,28.99,29.02,28.99,29.01,16000.0,18.6985,18.7179,18.6985,18.7114,16000.0
2005-09-28 14:25:00,29.01,29.08,29.0,29.01,60400.0,18.7114,18.7566,18.705,18.7114,60400.0
2005-09-28 14:30:00,29.01,29.02,28.99,28.99,35600.0,18.7114,18.7179,18.6985,18.6985,35600.0
2005-09-28 14:35:00,28.98,29.0,28.98,29.0,50600.0,18.6921,18.705,18.6921,18.705,50600.0
2005-09-28 14:40:00,29.0,29.01,29.0,29.0,10600.0,18.705,18.7114,18.705,18.705,10600.0
2005-09-28 14:45:00,28.99,29.02,28.99,29.02,13600.0,18.6985,18.7179,18.6985,18.7179,13600.0
2005-09-28 14:50:00,29.01,29.03,29.0,29.02,15600.0,18.7114,18.7243,18.705,18.7179,15600.0
2005-09-28 14:55:00,29.02,29.02,29.02,29.02,15400.0,18.7179,18.7179,18.7179,18.7179,15400.0
2005-09-28 15:00:00,29.02,29.07,29.02,29.05,17000.0,18.7179,18.7501,18.7179,18.7372,17000.0
2005-09-28 15:05:00,29.05,29.05,29.04,29.05,13000.0,18.7372,18.7372,18.7308,18.7372,13000.0
2005-09-28 15:10:00,29.04,29.06,29.04,29.04,20800.0,18.7308,18.7437,18.7308,18.7308,20800.0
2005-09-28 15:15:00,29.05,29.05,29.01,29.03,10800.0,18.7372,18.7372,18.7114,18.7243,10800.0
2005-09-28 15:20:00,29.02,29.03,29.0,29.0,12200.0,18.7179,18.7243,18.705,18.705,12200.0
2005-09-28 15:25:00,29.02,29.02,28.99,28.99,20000.0,18.7179,18.7179,18.6985,18.6985,20000.0
2005-09-28 15:30:00,28.99,29.05,28.99,29.02,42000.0,18.6985,18.7372,18.6985,18.7179,42000.0
2005-09-28 15:35:00,29.02,29.03,29.0,29.01,25400.0,18.7179,18.7243,18.705,18.7114,25400.0
2005-09-28 15:40:00,29.01,29.01,28.99,29.0,25800.0,18.7114,18.7114,18.6985,18.705,25800.0
2005-09-28 15:45:00,29.0,29.0,28.99,29.0,29200.0,18.705,18.705,18.6985,18.705,29200.0
2005-09-28 15:50:00,29.0,29.01,29.0,29.0,33400.0,18.705,18.7114,18.705,18.705,33400.0
2005-09-28 15:55:00,29.0,29.0,28.99,29.0,71000.0,18.705,18.705,18.6985,18.705,71000.0
2005-09-29 09:30:00,29.0,29.04,28.95,28.95,38400.0,18.705,18.7308,18.6727,18.6727,38400.0
2005-09-29 09:35:00,28.95,28.98,28.93,28.95,14600.0,18.6727,18.6921,18.6598,18.6727,14600.0
2005-09-29 09:40:00,28.96,28.99,28.95,28.96,33200.0,18.6792,18.6985,18.6727,18.6792,33200.0
2005-09-29 09:45:00,28.96,28.96,28.9,28.95,18000.0,18.6792,18.6792,18.6405,18.6727,18000.0
2005-09-29 09:50:00,28.93,28.93,28.81,28.85,28600.0,18.6598,18.6598,18.5824,18.6082,28600.0
2005-09-29 09:55:00,28.83,28.84,28.78,28.78,16400.0,18.5953,18.6018,18.5631,18.5631,16400.0
2005-09-29 10:00:00,28.78,28.85,28.78,28.83,17600.0,18.5631,18.6082,18.5631,18.5953,17600.0
2005-09-29 10:05:00,28.83,28.86,28.83,28.83,37000.0,18.5953,18.6147,18.5953,18.5953,37000.0
2005-09-29 10:10:00,28.83,28.84,28.77,28.82,75000.0,18.5953,18.6018,18.5566,18.5889,75000.0
2005-09-29 10:15:00,28.83,28.86,28.72,28.73,91200.0,18.5953,18.6147,18.5244,18.5308,91200.0
2005-09-29 10:20:00,28.72,28.75,28.72,28.75,18600.0,18.5244,18.5437,18.5244,18.5437,18600.0
2005-09-29 10:25:00,28.75,28.78,28.73,28.74,52200.0,18.5437,18.5631,18.5308,18.5373,52200.0
2005-09-29 10:30:00,28.75,28.79,28.72,28.79,68200.0,18.5437,18.5695,18.5244,18.5695,68200.0
2005-09-29 10:35:00,28.81,28.84,28.8,28.82,28000.0,18.5824,18.6018,18.576,18.5889,28000.0
2005-09-29 10:40:00,28.82,28.82,28.75,28.8,92800.0,18.5889,18.5889,18.5437,18.576,92800.0
2005-09-29 10:45:00,28.8,28.8,28.71,28.71,33400.0,18.576,18.576,18.5179,18.5179,33400.0
2005-09-29 10:50:00,28.72,28.75,28.71,28.75,28400.0,18.5244,18.5437,18.5179,18.5437,28400.0
2005-09-29 10:55:00,28.74,28.75,28.74,28.74,40400.0,18.5373,18.5437,18.5373,18.5373,40400.0
2005-09-29 11:00:00,28.74,28.77,28.72,28.76,52400.0,18.5373,18.5566,18.5244,18.5502,52400.0
2005-09-29 11:05:00,28.76,28.77,28.74,28.77,46000.0,18.5502,18.5566,18.5373,18.5566,46000.0
2005-09-29 11:10:00,28.75,28.78,28.75,28.78,16000.0,18.5437,18.5631,18.5437,18.5631,16000.0
2005-09-29 11:15:00,28.77,28.79,28.77,28.79,12800.0,18.5566,18.5695,18.5566,18.5695,12800.0
2005-09-29 11:20:00,28.79,28.83,28.78,28.83,11000.0,18.5695,18.5953,18.5631,18.5953,11000.0
2005-09-29 11:25:00,28.83,28.85,28.78,28.78,16200.0,18.5953,18.6082,18.5631,18.5631,16200.0
2005-09-29 11:30:00,28.79,28.82,28.79,28.82,12000.0,18.5695,18.5889,18.5695,18.5889,12000.0
2005-09-29 11:35:00,28.82,28.88,28.82,28.88,24400.0,18.5889,18.6276,18.5889,18.6276,24400.0
2005-09-29 11:40:00,28.86,28.96,28.86,28.94,29400.0,18.6147,18.6792,18.6147,18.6663,29400.0
2005-09-29 11:45:00,28.92,28.97,28.91,28.97,17000.0,18.6534,18.6856,18.6469,18.6856,17000.0
2005-09-29 11:50:00,28.97,29.12,28.97,29.08,33200.0,18.6856,18.7824,18.6856,18.7566,33200.0
2005-09-29 11:55:00,29.09,29.14,29.05,29.06,17800.0,18.763,18.7953,18.7372,18.7437,17800.0
2005-09-29 12:00:00,29.06,29.1,29.03,29.03,40400.0,18.7437,18.7695,18.7243,18.7243,40400.0
2005-09-29 12:05:00,29.04,29.04,28.97,28.98,22200.0,18.7308,18.7308,18.6856,18.6921,22200.0
2005-09-29 12:10:00,29.0,29.0,28.98,29.0,3400.0,18.705,18.705,18.6921,18.705,3400.0
2005-09-29 12:15:00,29.0,29.0,29.0,29.0,15800.0,18.705,18.705,18.705,18.705,15800.0
2005-09-29 12:20:00,29.0,29.0,28.98,29.0,34800.0,18.705,18.705,18.6921,18.705,34800.0
2005-09-29 12:25:00,28.99,29.02,28.99,29.01,32800.0,18.6985,18.7179,18.6985,18.7114,32800.0
2005-09-29 12:30:00,29.01,29.02,29.0,29.0,6200.0,18.7114,18.7179,18.705,18.705,6200.0
2005-09-29 12:35:00,29.0,29.05,29.0,29.04,6200.0,18.705,18.7372,18.705,18.7308,6200.0
2005-09-29 12:40:00,29.05,29.05,29.02,29.03,5200.0,18.7372,18.7372,18.7179,18.7243,5200.0
2005-09-29 12:45:00,29.02,29.02,29.0,29.0,7200.0,18.7179,18.7179,18.705,18.705,7200.0
2005-09-29 12:50:00,29.01,29.03,29.0,29.0,8400.0,18.7114,18.7243,18.705,18.705,8400.0
2005-09-29 12:55:00,29.0,29.04,29.0,29.04,4000.0,18.705,18.7308,18.705,18.7308,4000.0
2005-09-29 13:00:00,29.04,29.06,29.03,29.06,5200.0,18.7308,18.7437,18.7243,18.7437,5200.0
2005-09-29 13:05:00,29.07,29.08,29.05,29.08,22600.0,18.7501,18.7566,18.7372,18.7566,22600.0
2005-09-29 13:10:00,29.06,29.07,29.04,29.07,9600.0,18.7437,18.7501,18.7308,18.7501,9600.0
2005-09-29 13:15:00,29.07,29.13,29.07,29.13,22400.0,18.7501,18.7888,18.7501,18.7888,22400.0
2005-09-29 13:20:00,29.13,29.15,29.11,29.14,27000.0,18.7888,18.8017,18.7759,18.7953,27000.0
2005-09-29 13:25:00,29.15,29.15,29.12,29.13,4600.0,18.8017,18.8017,18.7824,18.7888,4600.0
2005-09-29 13:30:00,29.13,29.18,29.13,29.16,16000.0,18.7888,18.8211,18.7888,18.8082,16000.0
2005-09-29 13:35:00,29.16,29.16,29.13,29.14,7600.0,18.8082,18.8082,18.7888,18.7953,7600.0
2005-09-29 13:40:00,29.15,29.16,29.14,29.14,11000.0,18.8017,18.8082,18.7953,18.7953,11000.0
2005-09-29 13:45:00,29.13,29.16,29.13,29.16,5200.0,18.7888,18.8082,18.7888,18.8082,5200.0
2005-09-29 13:50:00,29.15,29.15,29.13,29.14,3400.0,18.8017,18.8017,18.7888,18.7953,3400.0
2005-09-29 13:55:00,29.13,29.13,29.11,29.13,3400.0,18.7888,18.7888,18.7759,18.7888,3400.0
2005-09-29 14:00:00,29.14,29.18,29.14,29.18,27400.0,18.7953,18.8211,18.7953,18.8211,27400.0
2005-09-29 14:05:00,29.18,29.2,29.18,29.18,9000.0,18.8211,18.834,18.8211,18.8211,9000.0
2005-09-29 14:10:00,29.18,29.2,29.17,29.18,10400.0,18.8211,18.834,18.8146,18.8211,10400.0
2005-09-29 14:15:00,29.17,29.18,29.17,29.17,5400.0,18.8146,18.8211,18.8146,18.8146,5400.0
2005-09-29 14:20:00,29.17,29.19,29.17,29.19,8400.0,18.8146,18.8275,18.8146,18.8275,8400.0
2005-09-29 14:25:00,29.2,29.2,29.16,29.2,39000.0,18.834,18.834,18.8082,18.834,39000.0
2005-09-29 14:30:00,29.18,29.23,29.18,29.21,12800.0,18.8211,18.8533,18.8211,18.8404,12800.0
2005-09-29 14:35:00,29.21,29.21,29.19,29.2,6200.0,18.8404,18.8404,18.8275,18.834,6200.0
2005-09-29 14:40:00,29.2,29.24,29.2,29.22,25400.0,18.834,18.8598,18.834,18.8469,25400.0
2005-09-29 14:45:00,29.2,29.22,29.18,29.18,11800.0,18.834,18.8469,18.8211,18.8211,11800.0
2005-09-29 14:50:00,29.18,29.18,29.17,29.17,18600.0,18.8211,18.8211,18.8146,18.8146,18600.0
2005-09-29 14:55:00,29.18,29.18,29.14,29.15,10200.0,18.8211,18.8211,18.7953,18.8017,10200.0
2005-09-29 15:00:00,29.15,29.16,29.14,29.16,7600.0,18.8017,18.8082,18.7953,18.8082,7600.0
2005-09-29 15:05:00,29.16,29.16,29.15,29.16,9800.0,18.8082,18.8082,18.8017,18.8082,9800.0
2005-09-29 15:10:00,29.16,29.18,29.16,29.18,12000.0,18.8082,18.8211,18.8082,18.8211,12000.0
2005-09-29 15:15:00,29.17,29.19,29.16,29.17,26400.0,18.8146,18.8275,18.8082,18.8146,26400.0
2005-09-29 15:20:00,29.18,29.2,29.17,29.18,15800.0,18.8211,18.834,18.8146,18.8211,15800.0
2005-09-29 15:25:00,29.18,29.22,29.18,29.2,34800.0,18.8211,18.8469,18.8211,18.834,34800.0
2005-09-29 15:30:00,29.2,29.21,29.19,29.2,38200.0,18.834,18.8404,18.8275,18.834,38200.0
2005-09-29 15:35:00,29.21,29.21,29.2,29.21,27600.0,18.8404,18.8404,18.834,18.8404,27600.0
2005-09-29 15:40:00,29.21,29.22,29.2,29.22,15400.0,18.8404,18.8469,18.834,18.8469,15400.0
2005-09-29 15:45:00,29.22,29.26,29.22,29.26,95000.0,18.8469,18.8727,18.8469,18.8727,95000.0
2005-09-29 15:50:00,29.25,29.25,29.23,29.25,25600.0,18.8662,18.8662,18.8533,18.8662,25600.0
2005-09-29 15:55:00,29.24,29.26,29.24,29.26,18000.0,18.8598,18.8727,18.8598,18.8727,18000.0
2005-09-30 09:30:00,29.15,29.24,29.06,29.24,70600.0,18.8017,18.8598,18.7437,18.8598,70600.0
2005-09-30 09:35:00,29.25,29.32,29.25,29.32,47000.0,18.8662,18.9114,18.8662,18.9114,47000.0
2005-09-30 09:40:00,29.3,29.31,29.08,29.09,28600.0,18.8985,18.9049,18.7566,18.763,28600.0
2005-09-30 09:45:00,29.1,29.15,29.1,29.13,35200.0,18.7695,18.8017,18.7695,18.7888,35200.0
2005-09-30 09:50:00,29.12,29.18,29.1,29.16,38000.0,18.7824,18.8211,18.7695,18.8082,38000.0
2005-09-30 09:55:00,29.15,29.21,29.12,29.21,47200.0,18.8017,18.8404,18.7824,18.8404,47200.0
2005-09-30 10:00:00,29.21,29.26,29.16,29.19,23200.0,18.8404,18.8727,18.8082,18.8275,23200.0
2005-09-30 10:05:00,29.17,29.24,29.17,29.24,23000.0,18.8146,18.8598,18.8146,18.8598,23000.0
2005-09-30 10:10:00,29.23,29.23,29.18,29.18,10200.0,18.8533,18.8533,18.8211,18.8211,10200.0
2005-09-30 10:15:00,29.16,29.17,29.12,29.14,17800.0,18.8082,18.8146,18.7824,18.7953,17800.0
2005-09-30 10:20:00,29.14,29.23,29.14,29.22,18600.0,18.7953,18.8533,18.7953,18.8469,18600.0
2005-09-30 10:25:00,29.23,29.24,29.2,29.24,9600.0,18.8533,18.8598,18.834,18.8598,9600.0
2005-09-30 10:30:00,29.24,29.27,29.21,29.26,15600.0,18.8598,18.8791,18.8404,18.8727,15600.0
2005-09-30 10:35:00,29.24,29.26,29.23,29.26,10000.0,18.8598,18.8727,18.8533,18.8727,10000.0
2005-09-30 10:40:00,29.25,29.3,29.25,29.29,9800.0,18.8662,18.8985,18.8662,18.892,9800.0
2005-09-30 10:45:00,29.3,29.33,29.29,29.32,19000.0,18.8985,18.9178,18.892,18.9114,19000.0
2005-09-30 10:50:00,29.32,29.32,29.27,29.29,27800.0,18.9114,18.9114,18.8791,18.892,27800.0
2005-09-30 10:55:00,29.29,29.3,29.23,29.23,22200.0,18.892,18.8985,18.8533,18.8533,22200.0
2005-09-30 11:00:00,29.24,29.24,29.21,29.21,36600.0,18.8598,18.8598,18.8404,18.8404,36600.0
2005-09-30 11:05:00,29.21,29.24,29.21,29.22,38200.0,18.8404,18.8598,18.8404,18.8469,38200.0
2005-09-30 11:10:00,29.22,29.22,29.21,29.21,5000.0,18.8469,18.8469,18.8404,18.8404,5000.0
2005-09-30 11:15:00,29.21,29.23,29.21,29.23,38200.0,18.8404,18.8533,18.8404,18.8533,38200.0
2005-09-30 11:20:00,29.24,29.24,29.21,29.21,19600.0,18.8598,18.8598,18.8404,18.8404,19600.0
2005-09-30 11:25:00,29.2,29.23,29.2,29.23,8200.0,18.834,18.8533,18.834,18.8533,8200.0
2005-09-30 11:30:00,29.22,29.29,29.22,29.28,15200.0,18.8469,18.892,18.8469,18.8856,15200.0
2005-09-30 11:35:00,29.29,29.29,29.27,29.28,9200.0,18.892,18.892,18.8791,18.8856,9200.0
2005-09-30 11:40:00,29.29,29.3,29.28,29.29,8000.0,18.892,18.8985,18.8856,18.892,8000.0
2005-09-30 11:45:00,29.29,29.29,29.28,29.28,8600.0,18.892,18.892,18.8856,18.8856,8600.0
2005-09-30 11:50:00,29.29,29.3,29.28,29.29,13200.0,18.892,18.8985,18.8856,18.892,13200.0
2005-09-30 11:55:00,29.29,29.29,29.28,29.29,14400.0,18.892,18.892,18.8856,18.892,14400.0
2005-09-30 12:00:00,29.29,29.3,29.29,29.3,13400.0,18.892,18.8985,18.892,18.8985,13400.0
2005-09-30 12:05:00,29.3,29.32,29.29,29.29,16000.0,18.8985,18.9114,18.892,18.892,16000.0
2005-09-30 12:10:00,29.31,29.31,29.29,29.29,14200.0,18.9049,18.9049,18.892,18.892,14200.0
2005-09-30 12:15:00,29.29,29.32,29.29,29.32,11000.0,18.892,18.9114,18.892,18.9114,11000.0
2005-09-30 12:20:00,29.32,29.33,29.32,29.32,6200.0,18.9114,18.9178,18.9114,18.9114,6200.0
2005-09-30 12:25:00,29.33,29.34,29.32,29.33,9200.0,18.9178,18.9243,18.9114,18.9178,9200.0
2005-09-30 12:30:00,29.33,29.35,29.33,29.35,11000.0,18.9178,18.9307,18.9178,18.9307,11000.0
2005-09-30 12:35:00,29.35,29.38,29.35,29.38,7000.0,18.9307,18.9501,18.9307,18.9501,7000.0
2005-09-30 12:40:00,29.38,29.39,29.36,29.36,10200.0,18.9501,18.9565,18.9372,18.9372,10200.0
2005-09-30 12:45:00,29.36,29.38,29.36,29.36,10400.0,18.9372,18.9501,18.9372,18.9372,10400.0
2005-09-30 12:50:00,29.36,29.39,29.36,29.38,14200.0,18.9372,18.9565,18.9372,18.9501,14200.0
2005-09-30 12:55:00,29.38,29.38,29.36,29.36,4400.0,18.9501,18.9501,18.9372,18.9372,4400.0
2005-09-30 13:00:00,29.36,29.36,29.33,29.33,11400.0,18.9372,18.9372,18.9178,18.9178,11400.0
2005-09-30 13:05:00,29.32,29.35,29.32,29.35,9800.0,18.9114,18.9307,18.9114,18.9307,9800.0
2005-09-30 13:10:00,29.34,29.35,29.33,29.33,13000.0,18.9243,18.9307,18.9178,18.9178,13000.0
2005-09-30 13:15:00,29.33,29.35,29.33,29.34,8400.0,18.9178,18.9307,18.9178,18.9243,8400.0
2005-09-30 13:20:00,29.34,29.36,29.34,29.36,6600.0,18.9243,18.9372,18.9243,18.9372,6600.0
2005-09-30 13:25:00,29.35,29.37,29.35,29.37,6400.0,18.9307,18.9436,18.9307,18.9436,6400.0
2005-09-30 13:30:00,29.37,29.39,29.37,29.38,8000.0,18.9436,18.9565,18.9436,18.9501,8000.0
2005-09-30 13:35:00,29.38,29.39,29.38,29.39,6800.0,18.9501,18.9565,18.9501,18.9565,6800.0
2005-09-30 13:40:00,29.37,29.41,29.35,29.41,43200.0,18.9436,18.9694,18.9307,18.9694,43200.0
2005-09-30 13:45:00,29.41,29.43,29.41,29.43,9000.0,18.9694,18.9823,18.9694,18.9823,9000.0
2005-09-30 13:50:00,29.43,29.43,29.41,29.42,13600.0,18.9823,18.9823,18.9694,18.9759,13600.0
2005-09-30 13:55:00,29.43,29.43,29.41,29.42,23000.0,18.9823,18.9823,18.9694,18.9759,23000.0
2005-09-30 14:00:00,29.42,29.46,29.42,29.45,25600.0,18.9759,19.0017,18.9759,18.9952,25600.0
2005-09-30 14:05:00,29.45,29.46,29.44,29.45,27600.0,18.9952,19.0017,18.9888,18.9952,27600.0
2005-09-30 14:10:00,29.45,29.47,29.44,29.45,28800.0,18.9952,19.0081,18.9888,18.9952,28800.0
2005-09-30 14:15:00,29.47,29.47,29.45,29.46,14600.0,19.0081,19.0081,18.9952,19.0017,14600.0
2005-09-30 14:20:00,29.46,29.5,29.46,29.49,16600.0,19.0017,19.0275,19.0017,19.021,16600.0
2005-09-30 14:25:00,29.49,29.53,29.49,29.51,25600.0,19.021,19.0468,19.021,19.0339,25600.0
2005-09-30 14:30:00,29.53,29.55,29.51,29.55,23400.0,19.0468,19.0597,19.0339,19.0597,23400.0
2005-09-30 14:35:00,29.55,29.58,29.55,29.57,27200.0,19.0597,19.0791,19.0597,19.0726,27200.0
2005-09-30 14:40:00,29.57,29.61,29.57,29.59,55400.0,19.0726,19.0984,19.0726,19.0855,55400.0
2005-09-30 14:45:00,29.59,29.65,29.59,29.65,69600.0,19.0855,19.1242,19.0855,19.1242,69600.0
2005-09-30 14:50:00,29.65,29.65,29.57,29.6,44000.0,19.1242,19.1242,19.0726,19.092,44000.0
2005-09-30 14:55:00,29.59,29.61,29.59,29.6,27200.0,19.0855,19.0984,19.0855,19.092,27200.0
2005-09-30 15:00:00,29.6,29.63,29.6,29.63,38400.0,19.092,19.1113,19.092,19.1113,38400.0
2005-09-30 15:05:00,29.63,29.65,29.62,29.63,71800.0,19.1113,19.1242,19.1049,19.1113,71800.0
2005-09-30 15:10:00,29.63,29.63,29.59,29.6,20000.0,19.1113,19.1113,19.0855,19.092,20000.0
2005-09-30 15:15:00,29.6,29.6,29.57,29.57,49200.0,19.092,19.092,19.0726,19.0726,49200.0
2005-09-30 15:20:00,29.57,29.57,29.54,29.57,36600.0,19.0726,19.0726,19.0533,19.0726,36600.0
2005-09-30 15:25:00,29.57,29.58,29.54,29.55,35200.0,19.0726,19.0791,19.0533,19.0597,35200.0
2005-09-30 15:30:00,29.55,29.56,29.53,29.56,36400.0,19.0597,19.0662,19.0468,19.0662,36400.0
2005-09-30 15:35:00,29.56,29.57,29.55,29.56,79200.0,19.0662,19.0726,19.0597,19.0662,79200.0
2005-09-30 15:40:00,29.56,29.59,29.54,29.54,69000.0,19.0662,19.0855,19.0533,19.0533,69000.0
2005-09-30 15:45:00,29.54,29.54,29.52,29.53,48800.0,19.0533,19.0533,19.0404,19.0468,48800.0
2005-09-30 15:50:00,29.53,29.53,29.52,29.53,32000.0,19.0468,19.0468,19.0404,19.0468,32000.0
2005-09-30 15:55:00,29.53,29.56,29.52,29.56,62600.0,19.0468,19.0662,19.0404,19.0662,62600.0
2005-10-03 09:30:00,29.65,29.65,29.52,29.52,43800.0,19.1242,19.1242,19.0404,19.0404,43800.0
2005-10-03 09:35:00,29.52,29.53,29.45,29.53,61200.0,19.0404,19.0468,18.9952,19.0468,61200.0
2005-10-03 09:40:00,29.53,29.53,29.42,29.42,63000.0,19.0468,19.0468,18.9759,18.9759,63000.0
2005-10-03 09:45:00,29.42,29.45,29.38,29.45,37400.0,18.9759,18.9952,18.9501,18.9952,37400.0
2005-10-03 09:50:00,29.45,29.45,29.36,29.41,41600.0,18.9952,18.9952,18.9372,18.9694,41600.0
2005-10-03 09:55:00,29.42,29.45,29.39,29.45,26200.0,18.9759,18.9952,18.9565,18.9952,26200.0
2005-10-03 10:00:00,29.46,29.46,29.41,29.43,18200.0,19.0017,19.0017,18.9694,18.9823,18200.0
2005-10-03 10:05:00,29.42,29.42,29.25,29.29,50800.0,18.9759,18.9759,18.8662,18.892,50800.0
2005-10-03 10:10:00,29.29,29.3,29.24,29.24,23000.0,18.892,18.8985,18.8598,18.8598,23000.0
2005-10-03 10:15:00,29.24,29.24,29.13,29.19,27400.0,18.8598,18.8598,18.7888,18.8275,27400.0
2005-10-03 10:20:00,29.2,29.33,29.2,29.33,16400.0,18.834,18.9178,18.834,18.9178,16400.0
2005-10-03 10:25:00,29.34,29.35,29.31,29.34,13400.0,18.9243,18.9307,18.9049,18.9243,13400.0
2005-10-03 10:30:00,29.35,29.35,29.3,29.33,55400.0,18.9307,18.9307,18.8985,18.9178,55400.0
2005-10-03 10:35:00,29.34,29.36,29.34,29.34,17400.0,18.9243,18.9372,18.9243,18.9243,17400.0
2005-10-03 10:40:00,29.34,29.34,29.25,29.27,19600.0,18.9243,18.9243,18.8662,18.8791,19600.0
2005-10-03 10:45:00,29.28,29.3,29.26,29.3,18000.0,18.8856,18.8985,18.8727,18.8985,18000.0
2005-10-03 10:50:00,29.3,29.32,29.29,29.29,26400.0,18.8985,18.9114,18.892,18.892,26400.0
2005-10-03 10:55:00,29.3,29.3,29.23,29.24,14000.0,18.8985,18.8985,18.8533,18.8598,14000.0
2005-10-03 11:00:00,29.24,29.28,29.23,29.24,16800.0,18.8598,18.8856,18.8533,18.8598,16800.0
2005-10-03 11:05:00,29.22,29.25,29.21,29.22,10600.0,18.8469,18.8662,18.8404,18.8469,10600.0
2005-10-03 11:10:00,29.22,29.23,29.2,29.22,7800.0,18.8469,18.8533,18.834,18.8469,7800.0
2005-10-03 11:15:00,29.23,29.27,29.22,29.27,17400.0,18.8533,18.8791,18.8469,18.8791,17400.0
2005-10-03 11:20:00,29.25,29.29,29.24,29.29,23600.0,18.8662,18.892,18.8598,18.892,23600.0
2005-10-03 11:25:00,29.27,29.27,29.25,29.25,8200.0,18.8791,18.8791,18.8662,18.8662,8200.0
2005-10-03 11:30:00,29.25,29.25,29.2,29.24,20600.0,18.8662,18.8662,18.834,18.8598,20600.0
2005-10-03 11:35:00,29.24,29.24,29.21,29.23,19600.0,18.8598,18.8598,18.8404,18.8533,19600.0
2005-10-03 11:40:00,29.23,29.25,29.23,29.25,13200.0,18.8533,18.8662,18.8533,18.8662,13200.0
2005-10-03 11:45:00,29.25,29.27,29.24,29.27,16400.0,18.8662,18.8791,18.8598,18.8791,16400.0
2005-10-03 11:50:00,29.27,29.29,29.27,29.29,10000.0,18.8791,18.892,18.8791,18.892,10000.0
2005-10-03 11:55:00,29.29,29.31,29.29,29.31,27000.0,18.892,18.9049,18.892,18.9049,27000.0
2005-10-03 12:00:00,29.31,29.34,29.3,29.34,14200.0,18.9049,18.9243,18.8985,18.9243,14200.0
2005-10-03 12:05:00,29.34,29.34,29.33,29.33,7200.0,18.9243,18.9243,18.9178,18.9178,7200.0
2005-10-03 12:10:00,29.31,29.31,29.26,29.26,5800.0,18.9049,18.9049,18.8727,18.8727,5800.0
2005-10-03 12:15:00,29.28,29.29,29.26,29.26,7800.0,18.8856,18.892,18.8727,18.8727,7800.0
2005-10-03 12:20:00,29.25,29.27,29.21,29.25,29600.0,18.8662,18.8791,18.8404,18.8662,29600.0
2005-10-03 12:25:00,29.25,29.26,29.25,29.25,4800.0,18.8662,18.8727,18.8662,18.8662,4800.0
2005-10-03 12:30:00,29.25,29.26,29.25,29.25,5200.0,18.8662,18.8727,18.8662,18.8662,5200.0
2005-10-03 12:35:00,29.25,29.25,29.24,29.24,12600.0,18.8662,18.8662,18.8598,18.8598,12600.0
2005-10-03 12:40:00,29.24,29.25,29.24,29.24,8200.0,18.8598,18.8662,18.8598,18.8598,8200.0
2005-10-03 12:45:00,29.24,29.24,29.2,29.23,18800.0,18.8598,18.8598,18.834,18.8533,18800.0
2005-10-03 12:50:00,29.23,29.23,29.22,29.23,8600.0,18.8533,18.8533,18.8469,18.8533,8600.0
2005-10-03 12:55:00,29.23,29.23,29.22,29.22,6800.0,18.8533,18.8533,18.8469,18.8469,6800.0
2005-10-03 13:00:00,29.22,29.23,29.22,29.23,7000.0,18.8469,18.8533,18.8469,18.8533,7000.0
2005-10-03 13:05:00,29.23,29.24,29.22,29.24,21800.0,18.8533,18.8598,18.8469,18.8598,21800.0
2005-10-03 13:10:00,29.24,29.24,29.2,29.2,56600.0,18.8598,18.8598,18.834,18.834,56600.0
2005-10-03 13:15:00,29.21,29.24,29.21,29.23,15800.0,18.8404,18.8598,18.8404,18.8533,15800.0
2005-10-03 13:20:00,29.23,29.24,29.23,29.23,9800.0,18.8533,18.8598,18.8533,18.8533,9800.0
2005-10-03 13:25:00,29.23,29.24,29.22,29.23,14000.0,18.8533,18.8598,18.8469,18.8533,14000.0
2005-10-03 13:30:00,29.23,29.23,29.21,29.23,11200.0,18.8533,18.8533,18.8404,18.8533,11200.0
2005-10-03 13:35:00,29.24,29.24,29.21,29.22,7400.0,18.8598,18.8598,18.8404,18.8469,7400.0
2005-10-03 13:40:00,29.21,29.22,29.2,29.21,17200.0,18.8404,18.8469,18.834,18.8404,17200.0
2005-10-03 13:45:00,29.21,29.22,29.2,29.21,10000.0,18.8404,18.8469,18.834,18.8404,10000.0
2005-10-03 13:50:00,29.2,29.22,29.2,29.22,11400.0,18.834,18.8469,18.834,18.8469,11400.0
2005-10-03 13:55:00,29.22,29.23,29.18,29.19,25600.0,18.8469,18.8533,18.8211,18.8275,25600.0
2005-10-03 14:00:00,29.2,29.21,29.18,29.18,14600.0,18.834,18.8404,18.8211,18.8211,14600.0
2005-10-03 14:05:00,29.18,29.18,29.16,29.16,36200.0,18.8211,18.8211,18.8082,18.8082,36200.0
2005-10-03 14:10:00,29.17,29.18,29.14,29.14,35400.0,18.8146,18.8211,18.7953,18.7953,35400.0
2005-10-03 14:15:00,29.15,29.15,29.1,29.11,44600.0,18.8017,18.8017,18.7695,18.7759,44600.0
2005-10-03 14:20:00,29.11,29.11,29.09,29.11,27600.0,18.7759,18.7759,18.763,18.7759,27600.0
2005-10-03 14:25:00,29.11,29.13,29.1,29.13,14200.0,18.7759,18.7888,18.7695,18.7888,14200.0
2005-10-03 14:30:00,29.13,29.14,29.13,29.14,6800.0,18.7888,18.7953,18.7888,18.7953,6800.0
2005-10-03 14:35:00,29.14,29.16,29.14,29.16,9000.0,18.7953,18.8082,18.7953,18.8082,9000.0
2005-10-03 14:40:00,29.16,29.18,29.16,29.18,19800.0,18.8082,18.8211,18.8082,18.8211,19800.0
2005-10-03 14:45:00,29.18,29.2,29.17,29.19,16600.0,18.8211,18.834,18.8146,18.8275,16600.0
2005-10-03 14:50:00,29.18,29.18,29.15,29.17,20600.0,18.8211,18.8211,18.8017,18.8146,20600.0
2005-10-03 14:55:00,29.17,29.17,29.15,29.17,13400.0,18.8146,18.8146,18.8017,18.8146,13400.0
2005-10-03 15:00:00,29.16,29.17,29.13,29.13,23600.0,18.8082,18.8146,18.7888,18.7888,23600.0
2005-10-03 15:05:00,29.12,29.14,29.11,29.11,60400.0,18.7824,18.7953,18.7759,18.7759,60400.0
2005-10-03 15:10:00,29.11,29.13,29.11,29.12,32800.0,18.7759,18.7888,18.7759,18.7824,32800.0
2005-10-03 15:15:00,29.12,29.12,29.09,29.09,43400.0,18.7824,18.7824,18.763,18.763,43400.0
2005-10-03 15:20:00,29.09,29.13,29.08,29.1,48000.0,18.763,18.7888,18.7566,18.7695,48000.0
2005-10-03 15:25:00,29.1,29.1,29.07,29.09,15400.0,18.7695,18.7695,18.7501,18.763,15400.0
2005-10-03 15:30:00,29.1,29.13,29.1,29.13,23000.0,18.7695,18.7888,18.7695,18.7888,23000.0
2005-10-03 15:35:00,29.12,29.12,29.08,29.1,52000.0,18.7824,18.7824,18.7566,18.7695,52000.0
2005-10-03 15:40:00,29.1,29.11,29.08,29.1,60600.0,18.7695,18.7759,18.7566,18.7695,60600.0
2005-10-03 15:45:00,29.1,29.11,29.07,29.09,38600.0,18.7695,18.7759,18.7501,18.763,38600.0
2005-10-03 15:50:00,29.08,29.1,29.08,29.09,33800.0,18.7566,18.7695,18.7566,18.763,33800.0
2005-10-03 15:55:00,29.09,29.09,29.07,29.09,47800.0,18.763,18.763,18.7501,18.763,47800.0
2005-10-04 09:30:00,29.1,29.22,29.1,29.16,24600.0,18.7695,18.8469,18.7695,18.8082,24600.0
2005-10-04 09:35:00,29.14,29.14,29.08,29.08,5600.0,18.7953,18.7953,18.7566,18.7566,5600.0
2005-10-04 09:40:00,29.08,29.14,29.08,29.11,9000.0,18.7566,18.7953,18.7566,18.7759,9000.0
2005-10-04 09:45:00,29.09,29.11,29.04,29.04,4400.0,18.763,18.7759,18.7308,18.7308,4400.0
2005-10-04 09:50:00,29.09,29.17,29.05,29.08,9200.0,18.763,18.8146,18.7372,18.7566,9200.0
2005-10-04 09:55:00,29.12,29.14,29.09,29.09,6200.0,18.7824,18.7953,18.763,18.763,6200.0
2005-10-04 10:00:00,29.1,29.11,29.07,29.07,9400.0,18.7695,18.7759,18.7501,18.7501,9400.0
2005-10-04 10:05:00,29.09,29.09,29.03,29.06,18600.0,18.763,18.763,18.7243,18.7437,18600.0
2005-10-04 10:10:00,29.06,29.13,29.05,29.13,20000.0,18.7437,18.7888,18.7372,18.7888,20000.0
2005-10-04 10:15:00,29.13,29.14,29.1,29.11,18000.0,18.7888,18.7953,18.7695,18.7759,18000.0
2005-10-04 10:20:00,29.12,29.15,29.12,29.15,16200.0,18.7824,18.8017,18.7824,18.8017,16200.0
2005-10-04 10:25:00,29.15,29.2,29.11,29.15,14600.0,18.8017,18.834,18.7759,18.8017,14600.0
2005-10-04 10:30:00,29.14,29.15,29.11,29.13,12400.0,18.7953,18.8017,18.7759,18.7888,12400.0
2005-10-04 10:35:00,29.13,29.13,29.1,29.11,10000.0,18.7888,18.7888,18.7695,18.7759,10000.0
2005-10-04 10:40:00,29.11,29.14,29.11,29.14,6400.0,18.7759,18.7953,18.7759,18.7953,6400.0
2005-10-04 10:45:00,29.14,29.18,29.14,29.18,6800.0,18.7953,18.8211,18.7953,18.8211,6800.0
2005-10-04 10:50:00,29.18,29.18,29.11,29.15,20000.0,18.8211,18.8211,18.7759,18.8017,20000.0
2005-10-04 10:55:00,29.16,29.22,29.16,29.2,11600.0,18.8082,18.8469,18.8082,18.834,11600.0
2005-10-04 11:00:00,29.21,29.21,29.18,29.2,9200.0,18.8404,18.8404,18.8211,18.834,9200.0
2005-10-04 11:05:00,29.19,29.2,29.15,29.15,7800.0,18.8275,18.834,18.8017,18.8017,7800.0
2005-10-04 11:10:00,29.17,29.17,29.16,29.17,2400.0,18.8146,18.8146,18.8082,18.8146,2400.0
2005-10-04 11:15:00,29.17,29.17,29.17,29.17,2400.0,18.8146,18.8146,18.8146,18.8146,2400.0
2005-10-04 11:20:00,29.17,29.17,29.11,29.12,9200.0,18.8146,18.8146,18.7759,18.7824,9200.0
2005-10-04 11:25:00,29.12,29.17,29.11,29.15,9200.0,18.7824,18.8146,18.7759,18.8017,9200.0
2005-10-04 11:30:00,29.16,29.18,29.16,29.17,44400.0,18.8082,18.8211,18.8082,18.8146,44400.0
2005-10-04 11:35:00,29.17,29.18,29.16,29.18,17800.0,18.8146,18.8211,18.8082,18.8211,17800.0
2005-10-04 11:40:00,29.18,29.2,29.16,29.16,9600.0,18.8211,18.834,18.8082,18.8082,9600.0
2005-10-04 11:45:00,29.16,29.16,29.15,29.15,5800.0,18.8082,18.8082,18.8017,18.8017,5800.0
2005-10-04 11:50:00,29.14,29.18,29.14,29.18,6600.0,18.7953,18.8211,18.7953,18.8211,6600.0
2005-10-04 11:55:00,29.18,29.18,29.17,29.18,13200.0,18.8211,18.8211,18.8146,18.8211,13200.0
2005-10-04 12:00:00,29.18,29.18,29.16,29.16,16000.0,18.8211,18.8211,18.8082,18.8082,16000.0
2005-10-04 12:05:00,29.16,29.16,29.11,29.11,25600.0,18.8082,18.8082,18.7759,18.7759,25600.0
2005-10-04 12:10:00,29.12,29.13,29.11,29.13,8200.0,18.7824,18.7888,18.7759,18.7888,8200.0
2005-10-04 12:15:00,29.13,29.14,29.13,29.13,33800.0,18.7888,18.7953,18.7888,18.7888,33800.0
2005-10-04 12:20:00,29.13,29.14,29.13,29.14,10600.0,18.7888,18.7953,18.7888,18.7953,10600.0
2005-10-04 12:25:00,29.13,29.14,29.13,29.14,7400.0,18.7888,18.7953,18.7888,18.7953,7400.0
2005-10-04 12:30:00,29.13,29.14,29.13,29.14,6600.0,18.7888,18.7953,18.7888,18.7953,6600.0
2005-10-04 12:35:00,29.14,29.14,29.11,29.12,8400.0,18.7953,18.7953,18.7759,18.7824,8400.0
2005-10-04 12:40:00,29.11,29.11,29.1,29.11,4800.0,18.7759,18.7759,18.7695,18.7759,4800.0
2005-10-04 12:45:00,29.11,29.14,29.11,29.14,15600.0,18.7759,18.7953,18.7759,18.7953,15600.0
2005-10-04 12:50:00,29.13,29.15,29.11,29.11,9400.0,18.7888,18.8017,18.7759,18.7759,9400.0
2005-10-04 12:55:00,29.11,29.14,29.11,29.14,5000.0,18.7759,18.7953,18.7759,18.7953,5000.0
2005-10-04 13:00:00,29.15,29.15,29.13,29.14,17800.0,18.8017,18.8017,18.7888,18.7953,17800.0
2005-10-04 13:05:00,29.15,29.17,29.15,29.15,7200.0,18.8017,18.8146,18.8017,18.8017,7200.0
2005-10-04 13:10:00,29.16,29.16,29.14,29.14,7400.0,18.8082,18.8082,18.7953,18.7953,7400.0
2005-10-04 13:15:00,29.15,29.16,29.15,29.15,1800.0,18.8017,18.8082,18.8017,18.8017,1800.0
2005-10-04 13:20:00,29.15,29.16,29.15,29.15,5800.0,18.8017,18.8082,18.8017,18.8017,5800.0
2005-10-04 13:25:00,29.15,29.15,29.13,29.13,6600.0,18.8017,18.8017,18.7888,18.7888,6600.0
2005-10-04 13:30:00,29.13,29.13,29.1,29.11,15000.0,18.7888,18.7888,18.7695,18.7759,15000.0
2005-10-04 13:35:00,29.11,29.12,29.1,29.11,4000.0,18.7759,18.7824,18.7695,18.7759,4000.0
2005-10-04 13:40:00,29.11,29.11,29.1,29.11,4200.0,18.7759,18.7759,18.7695,18.7759,4200.0
2005-10-04 13:45:00,29.11,29.11,29.09,29.1,3000.0,18.7759,18.7759,18.763,18.7695,3000.0
2005-10-04 13:50:00,29.09,29.09,29.07,29.08,3400.0,18.763,18.763,18.7501,18.7566,3400.0
2005-10-04 13:55:00,29.08,29.08,29.07,29.08,9000.0,18.7566,18.7566,18.7501,18.7566,9000.0
2005-10-04 14:00:00,29.08,29.08,29.05,29.06,9600.0,18.7566,18.7566,18.7372,18.7437,9600.0
2005-10-04 14:05:00,29.07,29.08,29.07,29.08,6000.0,18.7501,18.7566,18.7501,18.7566,6000.0
2005-10-04 14:10:00,29.07,29.07,29.03,29.05,10800.0,18.7501,18.7501,18.7243,18.7372,10800.0
2005-10-04 14:15:00,29.05,29.06,29.05,29.05,3800.0,18.7372,18.7437,18.7372,18.7372,3800.0
2005-10-04 14:20:00,29.05,29.05,29.01,29.03,18600.0,18.7372,18.7372,18.7114,18.7243,18600.0
2005-10-04 14:25:00,29.03,29.03,28.95,28.96,32800.0,18.7243,18.7243,18.6727,18.6792,32800.0
2005-10-04 14:30:00,28.96,28.98,28.93,28.95,23000.0,18.6792,18.6921,18.6598,18.6727,23000.0
2005-10-04 14:35:00,28.94,28.95,28.89,28.92,36400.0,18.6663,18.6727,18.634,18.6534,36400.0
2005-10-04 14:40:00,28.92,28.95,28.92,28.95,12600.0,18.6534,18.6727,18.6534,18.6727,12600.0
2005-10-04 14:45:00,28.95,28.95,28.93,28.95,5200.0,18.6727,18.6727,18.6598,18.6727,5200.0
2005-10-04 14:50:00,28.94,28.95,28.93,28.93,5800.0,18.6663,18.6727,18.6598,18.6598,5800.0
2005-10-04 14:55:00,28.93,28.93,28.84,28.84,14200.0,18.6598,18.6598,18.6018,18.6018,14200.0
2005-10-04 15:00:00,28.84,28.86,28.84,28.86,21600.0,18.6018,18.6147,18.6018,18.6147,21600.0
2005-10-04 15:05:00,28.84,28.86,28.83,28.83,12400.0,18.6018,18.6147,18.5953,18.5953,12400.0
2005-10-04 15:10:00,28.83,28.85,28.81,28.84,9600.0,18.5953,18.6082,18.5824,18.6018,9600.0
2005-10-04 15:15:00,28.85,28.85,28.77,28.79,26000.0,18.6082,18.6082,18.5566,18.5695,26000.0
2005-10-04 15:20:00,28.79,28.8,28.78,28.79,16000.0,18.5695,18.576,18.5631,18.5695,16000.0
2005-10-04 15:25:00,28.79,28.79,28.77,28.78,29000.0,18.5695,18.5695,18.5566,18.5631,29000.0
2005-10-04 15:30:00,28.78,28.79,28.75,28.75,15600.0,18.5631,18.5695,18.5437,18.5437,15600.0
2005-10-04 15:35:00,28.76,28.76,28.7,28.75,72200.0,18.5502,18.5502,18.5115,18.5437,72200.0
2005-10-04 15:40:00,28.76,28.76,28.71,28.71,11600.0,18.5502,18.5502,18.5179,18.5179,11600.0
2005-10-04 15:45:00,28.73,28.73,28.69,28.7,20000.0,18.5308,18.5308,18.505,18.5115,20000.0
2005-10-04 15:50:00,28.69,28.7,28.66,28.68,48400.0,18.505,18.5115,18.4857,18.4986,48400.0
2005-10-04 15:55:00,28.68,28.72,28.68,28.72,34000.0,18.4986,18.5244,18.4986,18.5244,34000.0
2005-10-05 09:30:00,28.7,28.7,28.65,28.65,12200.0,18.5115,18.5115,18.4792,18.4792,12200.0
2005-10-05 09:35:00,28.67,28.67,28.5,28.55,32400.0,18.4921,18.4921,18.3825,18.4147,32400.0
2005-10-05 09:40:00,28.56,28.56,28.44,28.47,25400.0,18.4212,18.4212,18.3438,18.3631,25400.0
2005-10-05 09:45:00,28.48,28.49,28.39,28.43,30200.0,18.3696,18.376,18.3115,18.3373,30200.0
2005-10-05 09:50:00,28.43,28.46,28.39,28.45,64400.0,18.3373,18.3567,18.3115,18.3502,64400.0
2005-10-05 09:55:00,28.45,28.5,28.45,28.5,33800.0,18.3502,18.3825,18.3502,18.3825,33800.0
2005-10-05 10:00:00,28.49,28.49,28.45,28.45,33600.0,18.376,18.376,18.3502,18.3502,33600.0
2005-10-05 10:05:00,28.44,28.44,28.38,28.41,43200.0,18.3438,18.3438,18.3051,18.3244,43200.0
2005-10-05 10:10:00,28.42,28.42,28.38,28.4,50600.0,18.3309,18.3309,18.3051,18.318,50600.0
2005-10-05 10:15:00,28.4,28.4,28.36,28.38,109400.0,18.318,18.318,18.2922,18.3051,109400.0
2005-10-05 10:20:00,28.39,28.42,28.38,28.42,32800.0,18.3115,18.3309,18.3051,18.3309,32800.0
2005-10-05 10:25:00,28.42,28.43,28.41,28.43,61400.0,18.3309,18.3373,18.3244,18.3373,61400.0
2005-10-05 10:30:00,28.43,28.47,28.42,28.46,80800.0,18.3373,18.3631,18.3309,18.3567,80800.0
2005-10-05 10:35:00,28.46,28.53,28.46,28.52,23600.0,18.3567,18.4018,18.3567,18.3954,23600.0
2005-10-05 10:40:00,28.52,28.55,28.52,28.54,103800.0,18.3954,18.4147,18.3954,18.4083,103800.0
2005-10-05 10:45:00,28.55,28.57,28.55,28.56,17800.0,18.4147,18.4276,18.4147,18.4212,17800.0
2005-10-05 10:50:00,28.55,28.56,28.53,28.53,17600.0,18.4147,18.4212,18.4018,18.4018,17600.0
2005-10-05 10:55:00,28.54,28.56,28.53,28.56,10200.0,18.4083,18.4212,18.4018,18.4212,10200.0
2005-10-05 11:00:00,28.57,28.57,28.53,28.53,17600.0,18.4276,18.4276,18.4018,18.4018,17600.0
2005-10-05 11:05:00,28.53,28.55,28.53,28.53,84000.0,18.4018,18.4147,18.4018,18.4018,84000.0
2005-10-05 11:10:00,28.52,28.56,28.5,28.56,15200.0,18.3954,18.4212,18.3825,18.4212,15200.0
2005-10-05 11:15:00,28.55,28.58,28.55,28.58,13600.0,18.4147,18.4341,18.4147,18.4341,13600.0
2005-10-05 11:20:00,28.58,28.59,28.54,28.54,11800.0,18.4341,18.4405,18.4083,18.4083,11800.0
2005-10-05 11:25:00,28.56,28.56,28.47,28.47,11000.0,18.4212,18.4212,18.3631,18.3631,11000.0
2005-10-05 11:30:00,28.43,28.47,28.42,28.45,19600.0,18.3373,18.3631,18.3309,18.3502,19600.0
2005-10-05 11:35:00,28.47,28.48,28.46,28.48,8000.0,18.3631,18.3696,18.3567,18.3696,8000.0
2005-10-05 11:40:00,28.47,28.51,28.47,28.5,17400.0,18.3631,18.3889,18.3631,18.3825,17400.0
2005-10-05 11:45:00,28.48,28.48,28.43,28.43,4800.0,18.3696,18.3696,18.3373,18.3373,4800.0
2005-10-05 11:50:00,28.44,28.46,28.44,28.44,32400.0,18.3438,18.3567,18.3438,18.3438,32400.0
2005-10-05 11:55:00,28.44,28.44,28.41,28.41,12400.0,18.3438,18.3438,18.3244,18.3244,12400.0
2005-10-05 12:00:00,28.41,28.41,28.38,28.4,32400.0,18.3244,18.3244,18.3051,18.318,32400.0
2005-10-05 12:05:00,28.4,28.41,28.39,28.41,29200.0,18.318,18.3244,18.3115,18.3244,29200.0
2005-10-05 12:10:00,28.41,28.44,28.4,28.44,14800.0,18.3244,18.3438,18.318,18.3438,14800.0
2005-10-05 12:15:00,28.42,28.49,28.42,28.47,70200.0,18.3309,18.376,18.3309,18.3631,70200.0
2005-10-05 12:20:00,28.48,28.49,28.47,28.48,47600.0,18.3696,18.376,18.3631,18.3696,47600.0
2005-10-05 12:25:00,28.48,28.49,28.47,28.48,18400.0,18.3696,18.376,18.3631,18.3696,18400.0
2005-10-05 12:30:00,28.48,28.48,28.45,28.47,14000.0,18.3696,18.3696,18.3502,18.3631,14000.0
2005-10-05 12:35:00,28.47,28.48,28.46,28.46,13800.0,18.3631,18.3696,18.3567,18.3567,13800.0
2005-10-05 12:40:00,28.46,28.5,28.46,28.49,34600.0,18.3567,18.3825,18.3567,18.376,34600.0
2005-10-05 12:45:00,28.5,28.5,28.49,28.5,11200.0,18.3825,18.3825,18.376,18.3825,11200.0
2005-10-05 12:50:00,28.5,28.54,28.5,28.54,20600.0,18.3825,18.4083,18.3825,18.4083,20600.0
2005-10-05 12:55:00,28.55,28.57,28.54,28.57,23600.0,18.4147,18.4276,18.4083,18.4276,23600.0
2005-10-05 13:00:00,28.58,28.6,28.58,28.6,22200.0,18.4341,18.447,18.4341,18.447,22200.0
2005-10-05 13:05:00,28.59,28.59,28.57,28.58,9600.0,18.4405,18.4405,18.4276,18.4341,9600.0
2005-10-05 13:10:00,28.57,28.58,28.53,28.54,84400.0,18.4276,18.4341,18.4018,18.4083,84400.0
2005-10-05 13:15:00,28.54,28.57,28.53,28.57,6600.0,18.4083,18.4276,18.4018,18.4276,6600.0
2005-10-05 13:20:00,28.57,28.61,28.57,28.61,16200.0,18.4276,18.4534,18.4276,18.4534,16200.0
2005-10-05 13:25:00,28.61,28.61,28.56,28.58,12600.0,18.4534,18.4534,18.4212,18.4341,12600.0
2005-10-05 13:30:00,28.59,28.59,28.53,28.54,10600.0,18.4405,18.4405,18.4018,18.4083,10600.0
2005-10-05 13:35:00,28.56,28.59,28.55,28.55,10000.0,18.4212,18.4405,18.4147,18.4147,10000.0
2005-10-05 13:40:00,28.58,28.58,28.5,28.51,31400.0,18.4341,18.4341,18.3825,18.3889,31400.0
2005-10-05 13:45:00,28.5,28.51,28.49,28.5,10800.0,18.3825,18.3889,18.376,18.3825,10800.0
2005-10-05 13:50:00,28.52,28.52,28.48,28.48,5800.0,18.3954,18.3954,18.3696,18.3696,5800.0
2005-10-05 13:55:00,28.49,28.5,28.48,28.5,7200.0,18.376,18.3825,18.3696,18.3825,7200.0
2005-10-05 14:00:00,28.48,28.48,28.46,28.46,15400.0,18.3696,18.3696,18.3567,18.3567,15400.0
2005-10-05 14:05:00,28.47,28.47,28.47,28.47,3000.0,18.3631,18.3631,18.3631,18.3631,3000.0
2005-10-05 14:10:00,28.47,28.48,28.46,28.48,14000.0,18.3631,18.3696,18.3567,18.3696,14000.0
2005-10-05 14:15:00,28.5,28.55,28.5,28.52,21000.0,18.3825,18.4147,18.3825,18.3954,21000.0
2005-10-05 14:20:00,28.52,28.54,28.51,28.54,31000.0,18.3954,18.4083,18.3889,18.4083,31000.0
2005-10-05 14:25:00,28.54,28.54,28.5,28.52,110800.0,18.4083,18.4083,18.3825,18.3954,110800.0
2005-10-05 14:30:00,28.5,28.53,28.5,28.5,4800.0,18.3825,18.4018,18.3825,18.3825,4800.0
2005-10-05 14:35:00,28.5,28.52,28.46,28.48,5400.0,18.3825,18.3954,18.3567,18.3696,5400.0
2005-10-05 14:40:00,28.46,28.49,28.46,28.47,8400.0,18.3567,18.376,18.3567,18.3631,8400.0
2005-10-05 14:45:00,28.47,28.49,28.4,28.43,13600.0,18.3631,18.376,18.318,18.3373,13600.0
2005-10-05 14:50:00,28.43,28.44,28.43,28.44,4000.0,18.3373,18.3438,18.3373,18.3438,4000.0
2005-10-05 14:55:00,28.43,28.43,28.39,28.39,11400.0,18.3373,18.3373,18.3115,18.3115,11400.0
2005-10-05 15:00:00,28.39,28.4,28.36,28.4,20600.0,18.3115,18.318,18.2922,18.318,20600.0
2005-10-05 15:05:00,28.39,28.4,28.39,28.4,12400.0,18.3115,18.318,18.3115,18.318,12400.0
2005-10-05 15:10:00,28.4,28.4,28.38,28.38,8600.0,18.318,18.318,18.3051,18.3051,8600.0
2005-10-05 15:15:00,28.37,28.37,28.34,28.34,27800.0,18.2986,18.2986,18.2793,18.2793,27800.0
2005-10-05 15:20:00,28.34,28.34,28.28,28.29,29400.0,18.2793,18.2793,18.2406,18.247,29400.0
2005-10-05 15:25:00,28.28,28.33,28.28,28.33,55200.0,18.2406,18.2728,18.2406,18.2728,55200.0
2005-10-05 15:30:00,28.33,28.34,28.31,28.33,28600.0,18.2728,18.2793,18.2599,18.2728,28600.0
2005-10-05 15:35:00,28.33,28.33,28.28,28.28,31200.0,18.2728,18.2728,18.2406,18.2406,31200.0
2005-10-05 15:40:00,28.31,28.31,28.3,28.31,43600.0,18.2599,18.2599,18.2535,18.2599,43600.0
2005-10-05 15:45:00,28.31,28.31,28.24,28.25,91000.0,18.2599,18.2599,18.2148,18.2212,91000.0
2005-10-05 15:50:00,28.26,28.27,28.24,28.25,70000.0,18.2277,18.2341,18.2148,18.2212,70000.0
2005-10-05 15:55:00,28.25,28.28,28.24,28.25,57000.0,18.2212,18.2406,18.2148,18.2212,57000.0
2005-10-06 09:30:00,28.38,28.39,28.34,28.36,25800.0,18.3051,18.3115,18.2793,18.2922,25800.0
2005-10-06 09:35:00,28.41,28.41,28.28,28.28,20800.0,18.3244,18.3244,18.2406,18.2406,20800.0
2005-10-06 09:40:00,28.3,28.36,28.3,28.32,30800.0,18.2535,18.2922,18.2535,18.2664,30800.0
2005-10-06 09:45:00,28.3,28.35,28.25,28.25,18000.0,18.2535,18.2857,18.2212,18.2212,18000.0
2005-10-06 09:50:00,28.25,28.25,28.13,28.25,47400.0,18.2212,18.2212,18.1438,18.2212,47400.0
2005-10-06 09:55:00,28.25,28.31,28.22,28.3,16000.0,18.2212,18.2599,18.2019,18.2535,16000.0
2005-10-06 10:00:00,28.29,28.42,28.29,28.4,15600.0,18.247,18.3309,18.247,18.318,15600.0
2005-10-06 10:05:00,28.39,28.4,28.3,28.33,20800.0,18.3115,18.318,18.2535,18.2728,20800.0
2005-10-06 10:10:00,28.33,28.36,28.32,28.36,11200.0,18.2728,18.2922,18.2664,18.2922,11200.0
2005-10-06 10:15:00,28.36,28.36,28.32,28.33,10800.0,18.2922,18.2922,18.2664,18.2728,10800.0
2005-10-06 10:20:00,28.33,28.36,28.31,28.32,21800.0,18.2728,18.2922,18.2599,18.2664,21800.0
2005-10-06 10:25:00,28.32,28.36,28.32,28.36,8800.0,18.2664,18.2922,18.2664,18.2922,8800.0
2005-10-06 10:30:00,28.36,28.39,28.33,28.33,21600.0,18.2922,18.3115,18.2728,18.2728,21600.0
2005-10-06 10:35:00,28.34,28.34,28.25,28.32,20000.0,18.2793,18.2793,18.2212,18.2664,20000.0
2005-10-06 10:40:00,28.32,28.38,28.32,28.38,14400.0,18.2664,18.3051,18.2664,18.3051,14400.0
2005-10-06 10:45:00,28.38,28.39,28.36,28.39,8000.0,18.3051,18.3115,18.2922,18.3115,8000.0
2005-10-06 10:50:00,28.39,28.39,28.36,28.36,7000.0,18.3115,18.3115,18.2922,18.2922,7000.0
2005-10-06 10:55:00,28.36,28.38,28.34,28.34,7600.0,18.2922,18.3051,18.2793,18.2793,7600.0
2005-10-06 11:00:00,28.36,28.38,28.35,28.35,11200.0,18.2922,18.3051,18.2857,18.2857,11200.0
2005-10-06 11:05:00,28.34,28.37,28.34,28.34,12800.0,18.2793,18.2986,18.2793,18.2793,12800.0
2005-10-06 11:10:00,28.36,28.37,28.36,28.36,11600.0,18.2922,18.2986,18.2922,18.2922,11600.0
2005-10-06 11:15:00,28.36,28.36,28.35,28.36,14200.0,18.2922,18.2922,18.2857,18.2922,14200.0
2005-10-06 11:20:00,28.36,28.38,28.35,28.38,25000.0,18.2922,18.3051,18.2857,18.3051,25000.0
2005-10-06 11:25:00,28.36,28.4,28.36,28.4,30800.0,18.2922,18.318,18.2922,18.318,30800.0
2005-10-06 11:30:00,28.4,28.44,28.4,28.44,31800.0,18.318,18.3438,18.318,18.3438,31800.0
2005-10-06 11:35:00,28.43,28.44,28.41,28.42,28200.0,18.3373,18.3438,18.3244,18.3309,28200.0
2005-10-06 11:40:00,28.42,28.44,28.42,28.43,6600.0,18.3309,18.3438,18.3309,18.3373,6600.0
2005-10-06 11:45:00,28.43,28.45,28.43,28.45,10400.0,18.3373,18.3502,18.3373,18.3502,10400.0
2005-10-06 11:50:00,28.44,28.5,28.43,28.5,12000.0,18.3438,18.3825,18.3373,18.3825,12000.0
2005-10-06 11:55:00,28.5,28.53,28.49,28.5,12000.0,18.3825,18.4018,18.376,18.3825,12000.0
2005-10-06 12:00:00,28.5,28.55,28.5,28.54,19000.0,18.3825,18.4147,18.3825,18.4083,19000.0
2005-10-06 12:05:00,28.55,28.59,28.54,28.56,7400.0,18.4147,18.4405,18.4083,18.4212,7400.0
2005-10-06 12:10:00,28.57,28.58,28.5,28.5,11800.0,18.4276,18.4341,18.3825,18.3825,11800.0
2005-10-06 12:15:00,28.5,28.53,28.49,28.49,11400.0,18.3825,18.4018,18.376,18.376,11400.0
2005-10-06 12:20:00,28.48,28.51,28.45,28.47,13800.0,18.3696,18.3889,18.3502,18.3631,13800.0
2005-10-06 12:25:00,28.47,28.47,28.4,28.41,13000.0,18.3631,18.3631,18.318,18.3244,13000.0
2005-10-06 12:30:00,28.41,28.41,28.39,28.39,32800.0,18.3244,18.3244,18.3115,18.3115,32800.0
2005-10-06 12:35:00,28.37,28.42,28.37,28.38,14200.0,18.2986,18.3309,18.2986,18.3051,14200.0
2005-10-06 12:40:00,28.38,28.41,28.37,28.4,23400.0,18.3051,18.3244,18.2986,18.318,23400.0
2005-10-06 12:45:00,28.41,28.42,28.4,28.42,30200.0,18.3244,18.3309,18.318,18.3309,30200.0
2005-10-06 12:50:00,28.4,28.41,28.4,28.41,10200.0,18.318,18.3244,18.318,18.3244,10200.0
2005-10-06 12:55:00,28.41,28.46,28.41,28.42,20800.0,18.3244,18.3567,18.3244,18.3309,20800.0
2005-10-06 13:00:00,28.43,28.47,28.42,28.42,17800.0,18.3373,18.3631,18.3309,18.3309,17800.0
2005-10-06 13:05:00,28.42,28.46,28.41,28.43,7800.0,18.3309,18.3567,18.3244,18.3373,7800.0
2005-10-06 13:10:00,28.42,28.47,28.41,28.45,19000.0,18.3309,18.3631,18.3244,18.3502,19000.0
2005-10-06 13:15:00,28.45,28.46,28.43,28.43,12400.0,18.3502,18.3567,18.3373,18.3373,12400.0
2005-10-06 13:20:00,28.44,28.46,28.37,28.37,15000.0,18.3438,18.3567,18.2986,18.2986,15000.0
2005-10-06 13:25:00,28.37,28.4,28.36,28.39,12600.0,18.2986,18.318,18.2922,18.3115,12600.0
2005-10-06 13:30:00,28.39,28.4,28.36,28.36,2000.0,18.3115,18.318,18.2922,18.2922,2000.0
2005-10-06 13:35:00,28.37,28.4,28.35,28.36,7000.0,18.2986,18.318,18.2857,18.2922,7000.0
2005-10-06 13:40:00,28.35,28.36,28.33,28.33,11000.0,18.2857,18.2922,18.2728,18.2728,11000.0
2005-10-06 13:45:00,28.32,28.34,28.32,28.33,3000.0,18.2664,18.2793,18.2664,18.2728,3000.0
2005-10-06 13:50:00,28.33,28.33,28.31,28.31,14000.0,18.2728,18.2728,18.2599,18.2599,14000.0
2005-10-06 13:55:00,28.31,28.31,28.22,28.23,23800.0,18.2599,18.2599,18.2019,18.2083,23800.0
2005-10-06 14:00:00,28.22,28.23,28.21,28.21,16200.0,18.2019,18.2083,18.1954,18.1954,16200.0
2005-10-06 14:05:00,28.21,28.23,28.2,28.22,21200.0,18.1954,18.2083,18.189,18.2019,21200.0
2005-10-06 14:10:00,28.22,28.24,28.21,28.23,18200.0,18.2019,18.2148,18.1954,18.2083,18200.0
2005-10-06 14:15:00,28.23,28.23,28.19,28.21,27800.0,18.2083,18.2083,18.1825,18.1954,27800.0
2005-10-06 14:20:00,28.21,28.21,28.11,28.11,31000.0,18.1954,18.1954,18.1309,18.1309,31000.0
2005-10-06 14:25:00,28.11,28.11,28.09,28.11,66000.0,18.1309,18.1309,18.118,18.1309,66000.0
2005-10-06 14:30:00,28.11,28.11,28.08,28.09,23400.0,18.1309,18.1309,18.1116,18.118,23400.0
2005-10-06 14:35:00,28.09,28.09,28.05,28.05,17400.0,18.118,18.118,18.0922,18.0922,17400.0
2005-10-06 14:40:00,28.05,28.07,28.05,28.07,33400.0,18.0922,18.1051,18.0922,18.1051,33400.0
2005-10-06 14:45:00,28.08,28.11,28.07,28.1,31000.0,18.1116,18.1309,18.1051,18.1245,31000.0
2005-10-06 14:50:00,28.1,28.11,28.04,28.08,47200.0,18.1245,18.1309,18.0858,18.1116,47200.0
2005-10-06 14:55:00,28.08,28.11,28.08,28.11,28800.0,18.1116,18.1309,18.1116,18.1309,28800.0
2005-10-06 15:00:00,28.11,28.11,28.08,28.1,33400.0,18.1309,18.1309,18.1116,18.1245,33400.0
2005-10-06 15:05:00,28.1,28.1,28.08,28.09,33800.0,18.1245,18.1245,18.1116,18.118,33800.0
2005-10-06 15:10:00,28.08,28.11,28.08,28.11,32400.0,18.1116,18.1309,18.1116,18.1309,32400.0
2005-10-06 15:15:00,28.11,28.11,28.09,28.09,19000.0,18.1309,18.1309,18.118,18.118,19000.0
2005-10-06 15:20:00,28.09,28.09,28.04,28.04,22200.0,18.118,18.118,18.0858,18.0858,22200.0
2005-10-06 15:25:00,28.04,28.05,28.03,28.03,13800.0,18.0858,18.0922,18.0793,18.0793,13800.0
2005-10-06 15:30:00,28.03,28.03,27.96,27.97,72600.0,18.0793,18.0793,18.0342,18.0406,72600.0
2005-10-06 15:35:00,27.97,27.97,27.93,27.95,45800.0,18.0406,18.0406,18.0148,18.0277,45800.0
2005-10-06 15:40:00,27.94,27.95,27.93,27.93,49200.0,18.0213,18.0277,18.0148,18.0148,49200.0
2005-10-06 15:45:00,27.94,28.01,27.94,28.01,74400.0,18.0213,18.0664,18.0213,18.0664,74400.0
2005-10-06 15:50:00,28.01,28.02,27.99,28.02,92000.0,18.0664,18.0729,18.0535,18.0729,92000.0
2005-10-06 15:55:00,28.01,28.06,28.0,28.06,75400.0,18.0664,18.0987,18.06,18.0987,75400.0
2005-10-07 09:30:00,28.28,28.33,28.28,28.32,41800.0,18.2406,18.2728,18.2406,18.2664,41800.0
2005-10-07 09:35:00,28.32,28.49,28.32,28.49,28600.0,18.2664,18.376,18.2664,18.376,28600.0
2005-10-07 09:40:00,28.49,28.53,28.48,28.52,33600.0,18.376,18.4018,18.3696,18.3954,33600.0
2005-10-07 09:45:00,28.53,28.55,28.53,28.53,56800.0,18.4018,18.4147,18.4018,18.4018,56800.0
2005-10-07 09:50:00,28.53,28.54,28.51,28.52,48000.0,18.4018,18.4083,18.3889,18.3954,48000.0
2005-10-07 09:55:00,28.53,28.61,28.53,28.61,19400.0,18.4018,18.4534,18.4018,18.4534,19400.0
2005-10-07 10:00:00,28.62,28.63,28.59,28.63,27200.0,18.4599,18.4663,18.4405,18.4663,27200.0
2005-10-07 10:05:00,28.63,28.63,28.58,28.59,50800.0,18.4663,18.4663,18.4341,18.4405,50800.0
2005-10-07 10:10:00,28.6,28.6,28.55,28.56,39000.0,18.447,18.447,18.4147,18.4212,39000.0
2005-10-07 10:15:00,28.57,28.61,28.56,28.56,36600.0,18.4276,18.4534,18.4212,18.4212,36600.0
2005-10-07 10:20:00,28.55,28.61,28.55,28.61,78000.0,18.4147,18.4534,18.4147,18.4534,78000.0
2005-10-07 10:25:00,28.6,28.64,28.6,28.64,55800.0,18.447,18.4728,18.447,18.4728,55800.0
2005-10-07 10:30:00,28.63,28.69,28.63,28.69,61600.0,18.4663,18.505,18.4663,18.505,61600.0
2005-10-07 10:35:00,28.71,28.73,28.69,28.72,24400.0,18.5179,18.5308,18.505,18.5244,24400.0
2005-10-07 10:40:00,28.72,28.72,28.67,28.67,41400.0,18.5244,18.5244,18.4921,18.4921,41400.0
2005-10-07 10:45:00,28.67,28.67,28.64,28.65,24800.0,18.4921,18.4921,18.4728,18.4792,24800.0
2005-10-07 10:50:00,28.65,28.68,28.65,28.66,20600.0,18.4792,18.4986,18.4792,18.4857,20600.0
2005-10-07 10:55:00,28.67,28.7,28.67,28.69,12600.0,18.4921,18.5115,18.4921,18.505,12600.0
2005-10-07 11:00:00,28.69,28.69,28.67,28.69,14600.0,18.505,18.505,18.4921,18.505,14600.0
2005-10-07 11:05:00,28.68,28.71,28.67,28.67,38000.0,18.4986,18.5179,18.4921,18.4921,38000.0
2005-10-07 11:10:00,28.67,28.68,28.67,28.68,52600.0,18.4921,18.4986,18.4921,18.4986,52600.0
2005-10-07 11:15:00,28.68,28.72,28.68,28.7,87400.0,18.4986,18.5244,18.4986,18.5115,87400.0
2005-10-07 11:20:00,28.7,28.71,28.7,28.71,15600.0,18.5115,18.5179,18.5115,18.5179,15600.0
2005-10-07 11:25:00,28.72,28.76,28.72,28.75,15200.0,18.5244,18.5502,18.5244,18.5437,15200.0
2005-10-07 11:30:00,28.75,28.75,28.75,28.75,12800.0,18.5437,18.5437,18.5437,18.5437,12800.0
2005-10-07 11:35:00,28.75,28.75,28.73,28.74,16400.0,18.5437,18.5437,18.5308,18.5373,16400.0
2005-10-07 11:40:00,28.74,28.74,28.69,28.69,19400.0,18.5373,18.5373,18.505,18.505,19400.0
2005-10-07 11:45:00,28.68,28.69,28.68,28.68,11200.0,18.4986,18.505,18.4986,18.4986,11200.0
2005-10-07 11:50:00,28.68,28.73,28.67,28.72,12400.0,18.4986,18.5308,18.4921,18.5244,12400.0
2005-10-07 11:55:00,28.72,28.74,28.7,28.73,16400.0,18.5244,18.5373,18.5115,18.5308,16400.0
2005-10-07 12:00:00,28.73,28.73,28.72,28.72,9200.0,18.5308,18.5308,18.5244,18.5244,9200.0
2005-10-07 12:05:00,28.73,28.73,28.7,28.7,8800.0,18.5308,18.5308,18.5115,18.5115,8800.0
2005-10-07 12:10:00,28.7,28.71,28.7,28.71,5800.0,18.5115,18.5179,18.5115,18.5179,5800.0
2005-10-07 12:15:00,28.7,28.7,28.68,28.69,15800.0,18.5115,18.5115,18.4986,18.505,15800.0
2005-10-07 12:20:00,28.69,28.69,28.66,28.66,9000.0,18.505,18.505,18.4857,18.4857,9000.0
2005-10-07 12:25:00,28.67,28.68,28.67,28.67,16000.0,18.4921,18.4986,18.4921,18.4921,16000.0
2005-10-07 12:30:00,28.67,28.68,28.67,28.68,12000.0,18.4921,18.4986,18.4921,18.4986,12000.0
2005-10-07 12:35:00,28.68,28.68,28.66,28.67,17200.0,18.4986,18.4986,18.4857,18.4921,17200.0
2005-10-07 12:40:00,28.66,28.67,28.66,28.67,5400.0,18.4857,18.4921,18.4857,18.4921,5400.0
2005-10-07 12:45:00,28.66,28.68,28.66,28.68,6800.0,18.4857,18.4986,18.4857,18.4986,6800.0
2005-10-07 12:50:00,28.69,28.7,28.68,28.68,22000.0,18.505,18.5115,18.4986,18.4986,22000.0
2005-10-07 12:55:00,28.69,28.69,28.68,28.68,20400.0,18.505,18.505,18.4986,18.4986,20400.0
2005-10-07 13:00:00,28.68,28.7,28.68,28.68,12800.0,18.4986,18.5115,18.4986,18.4986,12800.0
2005-10-07 13:05:00,28.69,28.7,28.69,28.7,10200.0,18.505,18.5115,18.505,18.5115,10200.0
2005-10-07 13:10:00,28.7,28.71,28.68,28.7,21400.0,18.5115,18.5179,18.4986,18.5115,21400.0
2005-10-07 13:15:00,28.69,28.71,28.68,28.68,11600.0,18.505,18.5179,18.4986,18.4986,11600.0
2005-10-07 13:20:00,28.68,28.68,28.67,28.67,13000.0,18.4986,18.4986,18.4921,18.4921,13000.0
2005-10-07 13:25:00,28.67,28.7,28.67,28.68,9200.0,18.4921,18.5115,18.4921,18.4986,9200.0
2005-10-07 13:30:00,28.68,28.7,28.68,28.68,13200.0,18.4986,18.5115,18.4986,18.4986,13200.0
2005-10-07 13:35:00,28.68,28.68,28.67,28.68,11400.0,18.4986,18.4986,18.4921,18.4986,11400.0
2005-10-07 13:40:00,28.67,28.68,28.65,28.65,15000.0,18.4921,18.4986,18.4792,18.4792,15000.0
2005-10-07 13:45:00,28.65,28.67,28.65,28.66,14200.0,18.4792,18.4921,18.4792,18.4857,14200.0
2005-10-07 13:50:00,28.66,28.66,28.64,28.64,6200.0,18.4857,18.4857,18.4728,18.4728,6200.0
2005-10-07 13:55:00,28.62,28.63,28.61,28.63,14400.0,18.4599,18.4663,18.4534,18.4663,14400.0
2005-10-07 14:00:00,28.63,28.64,28.63,28.64,5800.0,18.4663,18.4728,18.4663,18.4728,5800.0
2005-10-07 14:05:00,28.63,28.63,28.59,28.62,31600.0,18.4663,18.4663,18.4405,18.4599,31600.0
2005-10-07 14:10:00,28.62,28.64,28.61,28.64,7000.0,18.4599,18.4728,18.4534,18.4728,7000.0
2005-10-07 14:15:00,28.64,28.64,28.63,28.64,18800.0,18.4728,18.4728,18.4663,18.4728,18800.0
2005-10-07 14:20:00,28.61,28.64,28.61,28.64,82800.0,18.4534,18.4728,18.4534,18.4728,82800.0
2005-10-07 14:25:00,28.64,28.65,28.63,28.63,29200.0,18.4728,18.4792,18.4663,18.4663,29200.0
2005-10-07 14:30:00,28.64,28.64,28.59,28.59,46000.0,18.4728,18.4728,18.4405,18.4405,46000.0
2005-10-07 14:35:00,28.59,28.59,28.58,28.59,86000.0,18.4405,18.4405,18.4341,18.4405,86000.0
2005-10-07 14:40:00,28.59,28.59,28.58,28.59,12400.0,18.4405,18.4405,18.4341,18.4405,12400.0
2005-10-07 14:45:00,28.59,28.6,28.58,28.58,18600.0,18.4405,18.447,18.4341,18.4341,18600.0
2005-10-07 14:50:00,28.58,28.58,28.56,28.56,18000.0,18.4341,18.4341,18.4212,18.4212,18000.0
2005-10-07 14:55:00,28.55,28.58,28.55,28.58,39000.0,18.4147,18.4341,18.4147,18.4341,39000.0
2005-10-07 15:00:00,28.58,28.58,28.56,28.57,46600.0,18.4341,18.4341,18.4212,18.4276,46600.0
2005-10-07 15:05:00,28.57,28.57,28.55,28.56,46400.0,18.4276,18.4276,18.4147,18.4212,46400.0
2005-10-07 15:10:00,28.56,28.58,28.55,28.58,34000.0,18.4212,18.4341,18.4147,18.4341,34000.0
2005-10-07 15:15:00,28.58,28.61,28.58,28.6,34400.0,18.4341,18.4534,18.4341,18.447,34400.0
2005-10-07 15:20:00,28.6,28.61,28.6,28.61,42400.0,18.447,18.4534,18.447,18.4534,42400.0
2005-10-07 15:25:00,28.61,28.61,28.6,28.61,37000.0,18.4534,18.4534,18.447,18.4534,37000.0
2005-10-07 15:30:00,28.61,28.63,28.61,28.62,45600.0,18.4534,18.4663,18.4534,18.4599,45600.0
2005-10-07 15:35:00,28.62,28.62,28.6,28.61,27000.0,18.4599,18.4599,18.447,18.4534,27000.0
2005-10-07 15:40:00,28.61,28.61,28.61,28.61,20600.0,18.4534,18.4534,18.4534,18.4534,20600.0
2005-10-07 15:45:00,28.62,28.64,28.61,28.64,39800.0,18.4599,18.4728,18.4534,18.4728,39800.0
2005-10-07 15:50:00,28.64,28.65,28.63,28.65,34200.0,18.4728,18.4792,18.4663,18.4792,34200.0
2005-10-07 15:55:00,28.65,28.66,28.64,28.64,48800.0,18.4792,18.4857,18.4728,18.4728,48800.0
2005-10-10 09:30:00,28.65,28.65,28.55,28.55,14800.0,18.4792,18.4792,18.4147,18.4147,14800.0
2005-10-10 09:35:00,28.56,28.6,28.53,28.58,12200.0,18.4212,18.447,18.4018,18.4341,12200.0
2005-10-10 09:40:00,28.57,28.61,28.55,28.59,20600.0,18.4276,18.4534,18.4147,18.4405,20600.0
2005-10-10 09:45:00,28.58,28.59,28.5,28.53,59400.0,18.4341,18.4405,18.3825,18.4018,59400.0
2005-10-10 09:50:00,28.53,28.59,28.51,28.52,41800.0,18.4018,18.4405,18.3889,18.3954,41800.0
2005-10-10 09:55:00,28.52,28.52,28.49,28.49,28000.0,18.3954,18.3954,18.376,18.376,28000.0
2005-10-10 10:00:00,28.48,28.48,28.41,28.42,17800.0,18.3696,18.3696,18.3244,18.3309,17800.0
2005-10-10 10:05:00,28.43,28.47,28.43,28.45,13800.0,18.3373,18.3631,18.3373,18.3502,13800.0
2005-10-10 10:10:00,28.45,28.45,28.38,28.39,26200.0,18.3502,18.3502,18.3051,18.3115,26200.0
2005-10-10 10:15:00,28.4,28.43,28.4,28.42,17400.0,18.318,18.3373,18.318,18.3309,17400.0
2005-10-10 10:20:00,28.42,28.45,28.4,28.43,26200.0,18.3309,18.3502,18.318,18.3373,26200.0
2005-10-10 10:25:00,28.43,28.44,28.38,28.38,9000.0,18.3373,18.3438,18.3051,18.3051,9000.0
2005-10-10 10:30:00,28.38,28.38,28.37,28.38,7000.0,18.3051,18.3051,18.2986,18.3051,7000.0
2005-10-10 10:35:00,28.37,28.38,28.34,28.36,12600.0,18.2986,18.3051,18.2793,18.2922,12600.0
2005-10-10 10:40:00,28.36,28.4,28.36,28.38,18000.0,18.2922,18.318,18.2922,18.3051,18000.0
2005-10-10 10:45:00,28.38,28.45,28.38,28.42,16600.0,18.3051,18.3502,18.3051,18.3309,16600.0
2005-10-10 10:50:00,28.41,28.42,28.4,28.42,15000.0,18.3244,18.3309,18.318,18.3309,15000.0
2005-10-10 10:55:00,28.42,28.42,28.38,28.39,14800.0,18.3309,18.3309,18.3051,18.3115,14800.0
2005-10-10 11:00:00,28.39,28.42,28.39,28.42,17400.0,18.3115,18.3309,18.3115,18.3309,17400.0
2005-10-10 11:05:00,28.42,28.47,28.42,28.46,22600.0,18.3309,18.3631,18.3309,18.3567,22600.0
2005-10-10 11:10:00,28.45,28.48,28.44,28.48,17600.0,18.3502,18.3696,18.3438,18.3696,17600.0
2005-10-10 11:15:00,28.48,28.5,28.48,28.5,15800.0,18.3696,18.3825,18.3696,18.3825,15800.0
2005-10-10 11:20:00,28.49,28.55,28.48,28.52,36800.0,18.376,18.4147,18.3696,18.3954,36800.0
2005-10-10 11:25:00,28.52,28.57,28.52,28.55,14600.0,18.3954,18.4276,18.3954,18.4147,14600.0
2005-10-10 11:30:00,28.55,28.57,28.5,28.51,12600.0,18.4147,18.4276,18.3825,18.3889,12600.0
2005-10-10 11:35:00,28.5,28.53,28.46,28.47,29200.0,18.3825,18.4018,18.3567,18.3631,29200.0
2005-10-10 11:40:00,28.47,28.47,28.43,28.45,17400.0,18.3631,18.3631,18.3373,18.3502,17400.0
2005-10-10 11:45:00,28.45,28.46,28.44,28.46,9000.0,18.3502,18.3567,18.3438,18.3567,9000.0
2005-10-10 11:50:00,28.45,28.49,28.45,28.48,25200.0,18.3502,18.376,18.3502,18.3696,25200.0
2005-10-10 11:55:00,28.47,28.47,28.45,28.47,6000.0,18.3631,18.3631,18.3502,18.3631,6000.0
2005-10-10 12:00:00,28.47,28.52,28.47,28.5,19200.0,18.3631,18.3954,18.3631,18.3825,19200.0
2005-10-10 12:05:00,28.49,28.5,28.49,28.5,12200.0,18.376,18.3825,18.376,18.3825,12200.0
2005-10-10 12:10:00,28.5,28.52,28.5,28.52,8800.0,18.3825,18.3954,18.3825,18.3954,8800.0
2005-10-10 12:15:00,28.51,28.51,28.5,28.5,11200.0,18.3889,18.3889,18.3825,18.3825,11200.0
2005-10-10 12:20:00,28.5,28.54,28.5,28.54,11200.0,18.3825,18.4083,18.3825,18.4083,11200.0
2005-10-10 12:25:00,28.52,28.53,28.52,28.53,7200.0,18.3954,18.4018,18.3954,18.4018,7200.0
2005-10-10 12:30:00,28.53,28.54,28.53,28.53,9200.0,18.4018,18.4083,18.4018,18.4018,9200.0
2005-10-10 12:35:00,28.53,28.53,28.52,28.53,4800.0,18.4018,18.4018,18.3954,18.4018,4800.0
2005-10-10 12:40:00,28.53,28.54,28.52,28.53,10800.0,18.4018,18.4083,18.3954,18.4018,10800.0
2005-10-10 12:45:00,28.52,28.53,28.5,28.51,18200.0,18.3954,18.4018,18.3825,18.3889,18200.0
2005-10-10 12:50:00,28.51,28.55,28.5,28.53,21400.0,18.3889,18.4147,18.3825,18.4018,21400.0
2005-10-10 12:55:00,28.53,28.53,28.51,28.51,3800.0,18.4018,18.4018,18.3889,18.3889,3800.0
2005-10-10 13:00:00,28.53,28.53,28.52,28.52,3600.0,18.4018,18.4018,18.3954,18.3954,3600.0
2005-10-10 13:05:00,28.51,28.51,28.49,28.49,6600.0,18.3889,18.3889,18.376,18.376,6600.0
2005-10-10 13:10:00,28.49,28.5,28.47,28.48,15400.0,18.376,18.3825,18.3631,18.3696,15400.0
2005-10-10 13:15:00,28.48,28.49,28.47,28.49,19200.0,18.3696,18.376,18.3631,18.376,19200.0
2005-10-10 13:20:00,28.48,28.48,28.43,28.43,15200.0,18.3696,18.3696,18.3373,18.3373,15200.0
2005-10-10 13:25:00,28.43,28.46,28.42,28.42,11600.0,18.3373,18.3567,18.3309,18.3309,11600.0
2005-10-10 13:30:00,28.43,28.43,28.42,28.43,19200.0,18.3373,18.3373,18.3309,18.3373,19200.0
2005-10-10 13:35:00,28.43,28.43,28.41,28.41,21400.0,18.3373,18.3373,18.3244,18.3244,21400.0
2005-10-10 13:40:00,28.41,28.43,28.41,28.41,11000.0,18.3244,18.3373,18.3244,18.3244,11000.0
2005-10-10 13:45:00,28.41,28.41,28.38,28.38,8600.0,18.3244,18.3244,18.3051,18.3051,8600.0
2005-10-10 13:50:00,28.38,28.38,28.36,28.36,4000.0,18.3051,18.3051,18.2922,18.2922,4000.0
2005-10-10 13:55:00,28.36,28.36,28.35,28.36,13200.0,18.2922,18.2922,18.2857,18.2922,13200.0
2005-10-10 14:00:00,28.36,28.36,28.34,28.34,21400.0,18.2922,18.2922,18.2793,18.2793,21400.0
2005-10-10 14:05:00,28.35,28.35,28.33,28.33,12800.0,18.2857,18.2857,18.2728,18.2728,12800.0
2005-10-10 14:10:00,28.33,28.33,28.32,28.32,13400.0,18.2728,18.2728,18.2664,18.2664,13400.0
2005-10-10 14:15:00,28.32,28.33,28.31,28.31,29400.0,18.2664,18.2728,18.2599,18.2599,29400.0
2005-10-10 14:20:00,28.31,28.32,28.27,28.27,30400.0,18.2599,18.2664,18.2341,18.2341,30400.0
2005-10-10 14:25:00,28.27,28.27,28.25,28.25,22200.0,18.2341,18.2341,18.2212,18.2212,22200.0
2005-10-10 14:30:00,28.25,28.25,28.24,28.25,22600.0,18.2212,18.2212,18.2148,18.2212,22600.0
2005-10-10 14:35:00,28.24,28.24,28.16,28.16,45400.0,18.2148,18.2148,18.1632,18.1632,45400.0
2005-10-10 14:40:00,28.16,28.17,28.15,28.15,52600.0,18.1632,18.1696,18.1567,18.1567,52600.0
2005-10-10 14:45:00,28.16,28.21,28.15,28.18,34200.0,18.1632,18.1954,18.1567,18.1761,34200.0
2005-10-10 14:50:00,28.17,28.25,28.17,28.25,55600.0,18.1696,18.2212,18.1696,18.2212,55600.0
2005-10-10 14:55:00,28.25,28.27,28.21,28.21,29000.0,18.2212,18.2341,18.1954,18.1954,29000.0
2005-10-10 15:00:00,28.24,28.27,28.22,28.25,24600.0,18.2148,18.2341,18.2019,18.2212,24600.0
2005-10-10 15:05:00,28.25,28.29,28.23,28.29,7600.0,18.2212,18.247,18.2083,18.247,7600.0
2005-10-10 15:10:00,28.28,28.28,28.24,28.24,25800.0,18.2406,18.2406,18.2148,18.2148,25800.0
2005-10-10 15:15:00,28.24,28.27,28.23,28.27,15600.0,18.2148,18.2341,18.2083,18.2341,15600.0
2005-10-10 15:20:00,28.27,28.28,28.26,28.27,12400.0,18.2341,18.2406,18.2277,18.2341,12400.0
2005-10-10 15:25:00,28.27,28.28,28.25,28.25,21600.0,18.2341,18.2406,18.2212,18.2212,21600.0
2005-10-10 15:30:00,28.26,28.26,28.23,28.25,28000.0,18.2277,18.2277,18.2083,18.2212,28000.0
2005-10-10 15:35:00,28.24,28.27,28.24,28.27,40000.0,18.2148,18.2341,18.2148,18.2341,40000.0
2005-10-10 15:40:00,28.25,28.25,28.23,28.24,21800.0,18.2212,18.2212,18.2083,18.2148,21800.0
2005-10-10 15:45:00,28.23,28.24,28.22,28.22,20600.0,18.2083,18.2148,18.2019,18.2019,20600.0
2005-10-10 15:50:00,28.22,28.25,28.21,28.25,29600.0,18.2019,18.2212,18.1954,18.2212,29600.0
2005-10-10 15:55:00,28.25,28.25,28.22,28.23,34200.0,18.2212,18.2212,18.2019,18.2083,34200.0
2005-10-11 09:30:00,28.25,28.3,28.18,28.18,40000.0,18.2212,18.2535,18.1761,18.1761,40000.0
2005-10-11 09:35:00,28.18,28.34,28.18,28.23,61000.0,18.1761,18.2793,18.1761,18.2083,61000.0
2005-10-11 09:40:00,28.23,28.23,28.2,28.2,22000.0,18.2083,18.2083,18.189,18.189,22000.0
2005-10-11 09:45:00,28.16,28.21,28.14,28.21,39200.0,18.1632,18.1954,18.1503,18.1954,39200.0
2005-10-11 09:50:00,28.22,28.22,28.19,28.2,48000.0,18.2019,18.2019,18.1825,18.189,48000.0
2005-10-11 09:55:00,28.2,28.24,28.2,28.24,14800.0,18.189,18.2148,18.189,18.2148,14800.0
2005-10-11 10:00:00,28.23,28.24,28.16,28.17,26200.0,18.2083,18.2148,18.1632,18.1696,26200.0
2005-10-11 10:05:00,28.18,28.22,28.18,28.19,6800.0,18.1761,18.2019,18.1761,18.1825,6800.0
2005-10-11 10:10:00,28.2,28.21,28.18,28.18,11600.0,18.189,18.1954,18.1761,18.1761,11600.0
2005-10-11 10:15:00,28.18,28.2,28.18,28.19,7000.0,18.1761,18.189,18.1761,18.1825,7000.0
2005-10-11 10:20:00,28.2,28.23,28.2,28.23,22600.0,18.189,18.2083,18.189,18.2083,22600.0
2005-10-11 10:25:00,28.24,28.3,28.24,28.27,11800.0,18.2148,18.2535,18.2148,18.2341,11800.0
2005-10-11 10:30:00,28.28,28.29,28.25,28.25,20400.0,18.2406,18.247,18.2212,18.2212,20400.0
2005-10-11 10:35:00,28.25,28.29,28.24,28.25,17200.0,18.2212,18.247,18.2148,18.2212,17200.0
2005-10-11 10:40:00,28.25,28.25,28.24,28.25,10000.0,18.2212,18.2212,18.2148,18.2212,10000.0
2005-10-11 10:45:00,28.25,28.28,28.25,28.27,10000.0,18.2212,18.2406,18.2212,18.2341,10000.0
2005-10-11 10:50:00,28.27,28.27,28.21,28.21,6200.0,18.2341,18.2341,18.1954,18.1954,6200.0
2005-10-11 10:55:00,28.21,28.28,28.21,28.28,7800.0,18.1954,18.2406,18.1954,18.2406,7800.0
2005-10-11 11:00:00,28.26,28.26,28.25,28.25,4200.0,18.2277,18.2277,18.2212,18.2212,4200.0
2005-10-11 11:05:00,28.25,28.26,28.23,28.26,43200.0,18.2212,18.2277,18.2083,18.2277,43200.0
2005-10-11 11:10:00,28.25,28.25,28.22,28.22,11000.0,18.2212,18.2212,18.2019,18.2019,11000.0
2005-10-11 11:15:00,28.2,28.25,28.2,28.25,12400.0,18.189,18.2212,18.189,18.2212,12400.0
2005-10-11 11:20:00,28.25,28.27,28.25,28.27,20600.0,18.2212,18.2341,18.2212,18.2341,20600.0
2005-10-11 11:25:00,28.25,28.26,28.24,28.25,6000.0,18.2212,18.2277,18.2148,18.2212,6000.0
2005-10-11 11:30:00,28.24,28.24,28.22,28.23,12800.0,18.2148,18.2148,18.2019,18.2083,12800.0
2005-10-11 11:35:00,28.22,28.23,28.2,28.2,11000.0,18.2019,18.2083,18.189,18.189,11000.0
2005-10-11 11:40:00,28.2,28.24,28.2,28.21,9400.0,18.189,18.2148,18.189,18.1954,9400.0
2005-10-11 11:45:00,28.21,28.24,28.2,28.23,16800.0,18.1954,18.2148,18.189,18.2083,16800.0
2005-10-11 11:50:00,28.22,28.24,28.21,28.24,9200.0,18.2019,18.2148,18.1954,18.2148,9200.0
2005-10-11 11:55:00,28.23,28.24,28.2,28.24,11600.0,18.2083,18.2148,18.189,18.2148,11600.0
2005-10-11 12:00:00,28.24,28.24,28.23,28.24,13800.0,18.2148,18.2148,18.2083,18.2148,13800.0
2005-10-11 12:05:00,28.24,28.24,28.23,28.23,12200.0,18.2148,18.2148,18.2083,18.2083,12200.0
2005-10-11 12:10:00,28.23,28.23,28.2,28.2,11800.0,18.2083,18.2083,18.189,18.189,11800.0
2005-10-11 12:15:00,28.2,28.21,28.19,28.2,17800.0,18.189,18.1954,18.1825,18.189,17800.0
2005-10-11 12:20:00,28.2,28.2,28.18,28.19,9800.0,18.189,18.189,18.1761,18.1825,9800.0
2005-10-11 12:25:00,28.2,28.22,28.19,28.22,12400.0,18.189,18.2019,18.1825,18.2019,12400.0
2005-10-11 12:30:00,28.22,28.22,28.2,28.21,12800.0,18.2019,18.2019,18.189,18.1954,12800.0
2005-10-11 12:35:00,28.2,28.24,28.2,28.24,13400.0,18.189,18.2148,18.189,18.2148,13400.0
2005-10-11 12:40:00,28.25,28.25,28.23,28.24,9000.0,18.2212,18.2212,18.2083,18.2148,9000.0
2005-10-11 12:45:00,28.24,28.25,28.23,28.24,13400.0,18.2148,18.2212,18.2083,18.2148,13400.0
2005-10-11 12:50:00,28.24,28.24,28.22,28.24,11600.0,18.2148,18.2148,18.2019,18.2148,11600.0
2005-10-11 12:55:00,28.24,28.24,28.23,28.24,5000.0,18.2148,18.2148,18.2083,18.2148,5000.0
2005-10-11 13:00:00,28.24,28.24,28.22,28.23,12000.0,18.2148,18.2148,18.2019,18.2083,12000.0
2005-10-11 13:05:00,28.23,28.25,28.22,28.25,12400.0,18.2083,18.2212,18.2019,18.2212,12400.0
2005-10-11 13:10:00,28.25,28.27,28.25,28.26,9400.0,18.2212,18.2341,18.2212,18.2277,9400.0
2005-10-11 13:15:00,28.25,28.26,28.21,28.22,6400.0,18.2212,18.2277,18.1954,18.2019,6400.0
2005-10-11 13:20:00,28.22,28.23,28.22,28.23,5000.0,18.2019,18.2083,18.2019,18.2083,5000.0
2005-10-11 13:25:00,28.22,28.25,28.22,28.23,6400.0,18.2019,18.2212,18.2019,18.2083,6400.0
2005-10-11 13:30:00,28.25,28.25,28.24,28.24,4600.0,18.2212,18.2212,18.2148,18.2148,4600.0
2005-10-11 13:35:00,28.24,28.25,28.21,28.21,19200.0,18.2148,18.2212,18.1954,18.1954,19200.0
2005-10-11 13:40:00,28.2,28.21,28.2,28.2,7000.0,18.189,18.1954,18.189,18.189,7000.0
2005-10-11 13:45:00,28.2,28.2,28.2,28.2,11200.0,18.189,18.189,18.189,18.189,11200.0
2005-10-11 13:50:00,28.2,28.2,28.17,28.18,15600.0,18.189,18.189,18.1696,18.1761,15600.0
2005-10-11 13:55:00,28.18,28.2,28.15,28.18,29200.0,18.1761,18.189,18.1567,18.1761,29200.0
2005-10-11 14:00:00,28.15,28.15,28.11,28.12,18600.0,18.1567,18.1567,18.1309,18.1374,18600.0
2005-10-11 14:05:00,28.12,28.16,28.1,28.15,26200.0,18.1374,18.1632,18.1245,18.1567,26200.0
2005-10-11 14:10:00,28.15,28.25,28.13,28.2,46600.0,18.1567,18.2212,18.1438,18.189,46600.0
2005-10-11 14:15:00,28.21,28.22,28.19,28.19,36400.0,18.1954,18.2019,18.1825,18.1825,36400.0
2005-10-11 14:20:00,28.18,28.23,28.18,28.22,24400.0,18.1761,18.2083,18.1761,18.2019,24400.0
2005-10-11 14:25:00,28.21,28.21,28.16,28.16,23200.0,18.1954,18.1954,18.1632,18.1632,23200.0
2005-10-11 14:30:00,28.15,28.19,28.14,28.16,20600.0,18.1567,18.1825,18.1503,18.1632,20600.0
2005-10-11 14:35:00,28.16,28.18,28.11,28.12,24000.0,18.1632,18.1761,18.1309,18.1374,24000.0
2005-10-11 14:40:00,28.12,28.13,28.09,28.13,16600.0,18.1374,18.1438,18.118,18.1438,16600.0
2005-10-11 14:45:00,28.12,28.14,28.08,28.09,19000.0,18.1374,18.1503,18.1116,18.118,19000.0
2005-10-11 14:50:00,28.09,28.11,28.08,28.1,44400.0,18.118,18.1309,18.1116,18.1245,44400.0
2005-10-11 14:55:00,28.1,28.1,28.05,28.06,35600.0,18.1245,18.1245,18.0922,18.0987,35600.0
2005-10-11 15:00:00,28.05,28.09,28.04,28.05,37400.0,18.0922,18.118,18.0858,18.0922,37400.0
2005-10-11 15:05:00,28.04,28.07,28.03,28.04,43800.0,18.0858,18.1051,18.0793,18.0858,43800.0
2005-10-11 15:10:00,28.04,28.04,28.03,28.04,33800.0,18.0858,18.0858,18.0793,18.0858,33800.0
2005-10-11 15:15:00,28.04,28.04,28.01,28.02,21800.0,18.0858,18.0858,18.0664,18.0729,21800.0
2005-10-11 15:20:00,28.02,28.02,27.95,27.96,57400.0,18.0729,18.0729,18.0277,18.0342,57400.0
2005-10-11 15:25:00,27.96,27.99,27.93,27.94,44200.0,18.0342,18.0535,18.0148,18.0213,44200.0
2005-10-11 15:30:00,27.93,27.94,27.92,27.93,98000.0,18.0148,18.0213,18.0084,18.0148,98000.0
2005-10-11 15:35:00,27.93,27.96,27.93,27.95,17800.0,18.0148,18.0342,18.0148,18.0277,17800.0
2005-10-11 15:40:00,27.96,28.0,27.95,28.0,33400.0,18.0342,18.06,18.0277,18.06,33400.0
2005-10-11 15:45:00,28.0,28.04,28.0,28.0,56400.0,18.06,18.0858,18.06,18.06,56400.0
2005-10-11 15:50:00,28.0,28.0,27.98,27.98,79200.0,18.06,18.06,18.0471,18.0471,79200.0
2005-10-11 15:55:00,27.98,27.98,27.95,27.96,78800.0,18.0471,18.0471,18.0277,18.0342,78800.0
2005-10-12 09:30:00,27.93,28.03,27.93,28.03,14000.0,18.0148,18.0793,18.0148,18.0793,14000.0
2005-10-12 09:35:00,28.03,28.1,28.03,28.08,8200.0,18.0793,18.1245,18.0793,18.1116,8200.0
2005-10-12 09:40:00,28.05,28.05,27.96,28.04,15200.0,18.0922,18.0922,18.0342,18.0858,15200.0
2005-10-12 09:45:00,28.04,28.22,28.04,28.18,18800.0,18.0858,18.2019,18.0858,18.1761,18800.0
2005-10-12 09:50:00,28.18,28.19,28.11,28.14,21800.0,18.1761,18.1825,18.1309,18.1503,21800.0
2005-10-12 09:55:00,28.14,28.15,28.08,28.15,10400.0,18.1503,18.1567,18.1116,18.1567,10400.0
2005-10-12 10:00:00,28.13,28.16,28.08,28.09,20800.0,18.1438,18.1632,18.1116,18.118,20800.0
2005-10-12 10:05:00,28.09,28.1,28.03,28.04,7000.0,18.118,18.1245,18.0793,18.0858,7000.0
2005-10-12 10:10:00,28.05,28.1,28.05,28.07,10600.0,18.0922,18.1245,18.0922,18.1051,10600.0
2005-10-12 10:15:00,28.06,28.11,28.04,28.11,13400.0,18.0987,18.1309,18.0858,18.1309,13400.0
2005-10-12 10:20:00,28.09,28.09,28.06,28.09,10600.0,18.118,18.118,18.0987,18.118,10600.0
2005-10-12 10:25:00,28.07,28.1,28.06,28.1,6800.0,18.1051,18.1245,18.0987,18.1245,6800.0
2005-10-12 10:30:00,28.11,28.11,28.03,28.05,14400.0,18.1309,18.1309,18.0793,18.0922,14400.0
2005-10-12 10:35:00,28.04,28.08,28.03,28.06,46200.0,18.0858,18.1116,18.0793,18.0987,46200.0
2005-10-12 10:40:00,28.04,28.11,28.02,28.11,13400.0,18.0858,18.1309,18.0729,18.1309,13400.0
2005-10-12 10:45:00,28.1,28.12,28.1,28.11,3200.0,18.1245,18.1374,18.1245,18.1309,3200.0
2005-10-12 10:50:00,28.09,28.09,28.04,28.05,9200.0,18.118,18.118,18.0858,18.0922,9200.0
2005-10-12 10:55:00,28.04,28.09,28.02,28.09,11200.0,18.0858,18.118,18.0729,18.118,11200.0
2005-10-12 11:00:00,28.1,28.1,28.07,28.07,6000.0,18.1245,18.1245,18.1051,18.1051,6000.0
2005-10-12 11:05:00,28.06,28.08,28.0,28.08,21000.0,18.0987,18.1116,18.06,18.1116,21000.0
2005-10-12 11:10:00,28.08,28.1,28.08,28.1,18200.0,18.1116,18.1245,18.1116,18.1245,18200.0
2005-10-12 11:15:00,28.1,28.1,28.04,28.08,17000.0,18.1245,18.1245,18.0858,18.1116,17000.0
2005-10-12 11:20:00,28.1,28.1,28.02,28.02,6400.0,18.1245,18.1245,18.0729,18.0729,6400.0
2005-10-12 11:25:00,28.03,28.05,28.01,28.02,5600.0,18.0793,18.0922,18.0664,18.0729,5600.0
2005-10-12 11:30:00,28.02,28.03,28.0,28.0,18200.0,18.0729,18.0793,18.06,18.06,18200.0
2005-10-12 11:35:00,28.01,28.03,27.98,27.98,2400.0,18.0664,18.0793,18.0471,18.0471,2400.0
2005-10-12 11:40:00,27.97,28.0,27.97,27.98,6000.0,18.0406,18.06,18.0406,18.0471,6000.0
2005-10-12 11:45:00,27.98,28.0,27.98,27.98,7400.0,18.0471,18.06,18.0471,18.0471,7400.0
2005-10-12 11:50:00,27.98,27.98,27.93,27.94,7000.0,18.0471,18.0471,18.0148,18.0213,7000.0
2005-10-12 11:55:00,27.94,27.94,27.91,27.92,3400.0,18.0213,18.0213,18.0019,18.0084,3400.0
2005-10-12 12:00:00,27.9,27.91,27.88,27.91,29400.0,17.9955,18.0019,17.9826,18.0019,29400.0
2005-10-12 12:05:00,27.91,27.94,27.9,27.93,4800.0,18.0019,18.0213,17.9955,18.0148,4800.0
2005-10-12 12:10:00,27.93,27.93,27.91,27.91,5600.0,18.0148,18.0148,18.0019,18.0019,5600.0
2005-10-12 12:15:00,27.91,27.96,27.91,27.96,4800.0,18.0019,18.0342,18.0019,18.0342,4800.0
2005-10-12 12:20:00,27.95,27.95,27.91,27.91,5800.0,18.0277,18.0277,18.0019,18.0019,5800.0
2005-10-12 12:25:00,27.91,27.91,27.9,27.9,7400.0,18.0019,18.0019,17.9955,17.9955,7400.0
2005-10-12 12:30:00,27.9,27.92,27.9,27.91,7200.0,17.9955,18.0084,17.9955,18.0019,7200.0
2005-10-12 12:35:00,27.92,27.93,27.91,27.93,9600.0,18.0084,18.0148,18.0019,18.0148,9600.0
2005-10-12 12:40:00,27.92,27.95,27.92,27.94,5000.0,18.0084,18.0277,18.0084,18.0213,5000.0
2005-10-12 12:45:00,27.93,27.94,27.9,27.9,6400.0,18.0148,18.0213,17.9955,17.9955,6400.0
2005-10-12 12:50:00,27.89,27.9,27.88,27.9,14200.0,17.989,17.9955,17.9826,17.9955,14200.0
2005-10-12 12:55:00,27.9,27.9,27.87,27.88,10000.0,17.9955,17.9955,17.9761,17.9826,10000.0
2005-10-12 13:00:00,27.87,27.87,27.86,27.86,7200.0,17.9761,17.9761,17.9697,17.9697,7200.0
2005-10-12 13:05:00,27.86,27.86,27.85,27.86,22600.0,17.9697,17.9697,17.9632,17.9697,22600.0
2005-10-12 13:10:00,27.87,27.88,27.85,27.88,15000.0,17.9761,17.9826,17.9632,17.9826,15000.0
2005-10-12 13:15:00,27.88,27.92,27.86,27.92,16200.0,17.9826,18.0084,17.9697,18.0084,16200.0
2005-10-12 13:20:00,27.92,27.96,27.92,27.93,12800.0,18.0084,18.0342,18.0084,18.0148,12800.0
2005-10-12 13:25:00,27.93,27.95,27.93,27.93,38200.0,18.0148,18.0277,18.0148,18.0148,38200.0
2005-10-12 13:30:00,27.92,27.93,27.89,27.89,32200.0,18.0084,18.0148,17.989,17.989,32200.0
2005-10-12 13:35:00,27.92,27.93,27.87,27.91,26000.0,18.0084,18.0148,17.9761,18.0019,26000.0
2005-10-12 13:40:00,27.92,27.92,27.88,27.9,6000.0,18.0084,18.0084,17.9826,17.9955,6000.0
2005-10-12 13:45:00,27.88,27.88,27.85,27.88,8400.0,17.9826,17.9826,17.9632,17.9826,8400.0
2005-10-12 13:50:00,27.88,27.9,27.88,27.9,4600.0,17.9826,17.9955,17.9826,17.9955,4600.0
2005-10-12 13:55:00,27.89,27.92,27.88,27.9,8200.0,17.989,18.0084,17.9826,17.9955,8200.0
2005-10-12 14:00:00,27.89,27.93,27.89,27.93,6600.0,17.989,18.0148,17.989,18.0148,6600.0
2005-10-12 14:05:00,27.91,27.93,27.89,27.89,32400.0,18.0019,18.0148,17.989,17.989,32400.0
2005-10-12 14:10:00,27.9,27.9,27.86,27.87,27000.0,17.9955,17.9955,17.9697,17.9761,27000.0
2005-10-12 14:15:00,27.87,27.9,27.85,27.9,9000.0,17.9761,17.9955,17.9632,17.9955,9000.0
2005-10-12 14:20:00,27.89,27.89,27.85,27.86,21400.0,17.989,17.989,17.9632,17.9697,21400.0
2005-10-12 14:25:00,27.86,27.89,27.82,27.89,46600.0,17.9697,17.989,17.9439,17.989,46600.0
2005-10-12 14:30:00,27.89,27.89,27.86,27.86,17000.0,17.989,17.989,17.9697,17.9697,17000.0
2005-10-12 14:35:00,27.88,27.89,27.86,27.88,43800.0,17.9826,17.989,17.9697,17.9826,43800.0
2005-10-12 14:40:00,27.88,27.93,27.87,27.93,9000.0,17.9826,18.0148,17.9761,18.0148,9000.0
2005-10-12 14:45:00,27.93,27.93,27.9,27.9,12400.0,18.0148,18.0148,17.9955,17.9955,12400.0
2005-10-12 14:50:00,27.9,27.9,27.88,27.9,10000.0,17.9955,17.9955,17.9826,17.9955,10000.0
2005-10-12 14:55:00,27.9,27.91,27.88,27.9,15000.0,17.9955,18.0019,17.9826,17.9955,15000.0
2005-10-12 15:00:00,27.9,27.9,27.88,27.9,16000.0,17.9955,17.9955,17.9826,17.9955,16000.0
2005-10-12 15:05:00,27.89,27.92,27.89,27.92,36800.0,17.989,18.0084,17.989,18.0084,36800.0
2005-10-12 15:10:00,27.93,27.95,27.93,27.94,32200.0,18.0148,18.0277,18.0148,18.0213,32200.0
2005-10-12 15:15:00,27.95,27.95,27.92,27.93,29800.0,18.0277,18.0277,18.0084,18.0148,29800.0
2005-10-12 15:20:00,27.93,27.99,27.93,27.99,36800.0,18.0148,18.0535,18.0148,18.0535,36800.0
2005-10-12 15:25:00,27.99,27.99,27.97,27.97,27600.0,18.0535,18.0535,18.0406,18.0406,27600.0
2005-10-12 15:30:00,27.98,27.98,27.97,27.98,27400.0,18.0471,18.0471,18.0406,18.0471,27400.0
2005-10-12 15:35:00,27.98,27.98,27.96,27.96,16400.0,18.0471,18.0471,18.0342,18.0342,16400.0
2005-10-12 15:40:00,27.96,27.98,27.96,27.98,24200.0,18.0342,18.0471,18.0342,18.0471,24200.0
2005-10-12 15:45:00,27.98,28.02,27.98,28.01,27400.0,18.0471,18.0729,18.0471,18.0664,27400.0
2005-10-12 15:50:00,28.02,28.04,28.0,28.0,15600.0,18.0729,18.0858,18.06,18.06,15600.0
2005-10-12 15:55:00,27.99,28.0,27.98,27.98,15200.0,18.0535,18.06,18.0471,18.0471,15200.0
2005-10-13 09:30:00,27.91,28.16,27.91,28.08,34000.0,18.0019,18.1632,18.0019,18.1116,34000.0
2005-10-13 09:35:00,28.08,28.1,28.02,28.02,42000.0,18.1116,18.1245,18.0729,18.0729,42000.0
2005-10-13 09:40:00,28.02,28.02,27.91,27.98,26600.0,18.0729,18.0729,18.0019,18.0471,26600.0
2005-10-13 09:45:00,27.98,28.0,27.93,27.96,11600.0,18.0471,18.06,18.0148,18.0342,11600.0
2005-10-13 09:50:00,27.97,27.97,27.9,27.9,12600.0,18.0406,18.0406,17.9955,17.9955,12600.0
2005-10-13 09:55:00,27.89,27.97,27.86,27.97,16800.0,17.989,18.0406,17.9697,18.0406,16800.0
2005-10-13 10:00:00,27.97,28.03,27.97,28.03,13200.0,18.0406,18.0793,18.0406,18.0793,13200.0
2005-10-13 10:05:00,28.03,28.1,28.03,28.1,20800.0,18.0793,18.1245,18.0793,18.1245,20800.0
2005-10-13 10:10:00,28.1,28.11,28.06,28.06,21800.0,18.1245,18.1309,18.0987,18.0987,21800.0
2005-10-13 10:15:00,28.07,28.15,28.07,28.13,49600.0,18.1051,18.1567,18.1051,18.1438,49600.0
2005-10-13 10:20:00,28.14,28.18,28.14,28.18,17000.0,18.1503,18.1761,18.1503,18.1761,17000.0
2005-10-13 10:25:00,28.18,28.19,28.18,28.18,21200.0,18.1761,18.1825,18.1761,18.1761,21200.0
2005-10-13 10:30:00,28.19,28.22,28.16,28.16,56800.0,18.1825,18.2019,18.1632,18.1632,56800.0
2005-10-13 10:35:00,28.15,28.18,28.13,28.18,36200.0,18.1567,18.1761,18.1438,18.1761,36200.0
2005-10-13 10:40:00,28.18,28.2,28.17,28.18,23400.0,18.1761,18.189,18.1696,18.1761,23400.0
2005-10-13 10:45:00,28.18,28.23,28.18,28.19,38400.0,18.1761,18.2083,18.1761,18.1825,38400.0
2005-10-13 10:50:00,28.2,28.21,28.16,28.17,26000.0,18.189,18.1954,18.1632,18.1696,26000.0
2005-10-13 10:55:00,28.16,28.17,28.13,28.14,16400.0,18.1632,18.1696,18.1438,18.1503,16400.0
2005-10-13 11:00:00,28.14,28.17,28.13,28.17,29400.0,18.1503,18.1696,18.1438,18.1696,29400.0
2005-10-13 11:05:00,28.17,28.17,28.13,28.13,33800.0,18.1696,18.1696,18.1438,18.1438,33800.0
2005-10-13 11:10:00,28.13,28.16,28.13,28.16,28400.0,18.1438,18.1632,18.1438,18.1632,28400.0
2005-10-13 11:15:00,28.16,28.18,28.15,28.16,38800.0,18.1632,18.1761,18.1567,18.1632,38800.0
2005-10-13 11:20:00,28.15,28.16,28.14,28.16,21200.0,18.1567,18.1632,18.1503,18.1632,21200.0
2005-10-13 11:25:00,28.15,28.18,28.15,28.17,28600.0,18.1567,18.1761,18.1567,18.1696,28600.0
2005-10-13 11:30:00,28.18,28.18,28.17,28.17,36200.0,18.1761,18.1761,18.1696,18.1696,36200.0
2005-10-13 11:35:00,28.17,28.18,28.14,28.16,16200.0,18.1696,18.1761,18.1503,18.1632,16200.0
2005-10-13 11:40:00,28.16,28.17,28.13,28.13,16600.0,18.1632,18.1696,18.1438,18.1438,16600.0
2005-10-13 11:45:00,28.13,28.13,28.11,28.11,19000.0,18.1438,18.1438,18.1309,18.1309,19000.0
2005-10-13 11:50:00,28.11,28.17,28.1,28.16,24400.0,18.1309,18.1696,18.1245,18.1632,24400.0
2005-10-13 11:55:00,28.17,28.17,28.07,28.14,37600.0,18.1696,18.1696,18.1051,18.1503,37600.0
2005-10-13 12:00:00,28.14,28.18,28.11,28.13,11600.0,18.1503,18.1761,18.1309,18.1438,11600.0
2005-10-13 12:05:00,28.13,28.13,28.06,28.06,12600.0,18.1438,18.1438,18.0987,18.0987,12600.0
2005-10-13 12:10:00,28.06,28.1,28.06,28.08,17600.0,18.0987,18.1245,18.0987,18.1116,17600.0
2005-10-13 12:15:00,28.1,28.14,28.08,28.13,14200.0,18.1245,18.1503,18.1116,18.1438,14200.0
2005-10-13 12:20:00,28.13,28.13,28.08,28.09,10200.0,18.1438,18.1438,18.1116,18.118,10200.0
2005-10-13 12:25:00,28.08,28.1,28.08,28.09,12600.0,18.1116,18.1245,18.1116,18.118,12600.0
2005-10-13 12:30:00,28.09,28.14,28.08,28.14,10400.0,18.118,18.1503,18.1116,18.1503,10400.0
2005-10-13 12:35:00,28.13,28.15,28.13,28.13,11000.0,18.1438,18.1567,18.1438,18.1438,11000.0
2005-10-13 12:40:00,28.13,28.19,28.13,28.16,39200.0,18.1438,18.1825,18.1438,18.1632,39200.0
2005-10-13 12:45:00,28.17,28.23,28.17,28.23,12200.0,18.1696,18.2083,18.1696,18.2083,12200.0
2005-10-13 12:50:00,28.23,28.25,28.19,28.21,30400.0,18.2083,18.2212,18.1825,18.1954,30400.0
2005-10-13 12:55:00,28.2,28.21,28.18,28.21,20400.0,18.189,18.1954,18.1761,18.1954,20400.0
2005-10-13 13:00:00,28.2,28.21,28.18,28.19,9800.0,18.189,18.1954,18.1761,18.1825,9800.0
2005-10-13 13:05:00,28.18,28.18,28.17,28.17,6200.0,18.1761,18.1761,18.1696,18.1696,6200.0
2005-10-13 13:10:00,28.17,28.17,28.16,28.16,7000.0,18.1696,18.1696,18.1632,18.1632,7000.0
2005-10-13 13:15:00,28.17,28.18,28.17,28.17,4200.0,18.1696,18.1761,18.1696,18.1696,4200.0
2005-10-13 13:20:00,28.16,28.17,28.15,28.17,11400.0,18.1632,18.1696,18.1567,18.1696,11400.0
2005-10-13 13:25:00,28.17,28.18,28.15,28.15,10600.0,18.1696,18.1761,18.1567,18.1567,10600.0
2005-10-13 13:30:00,28.16,28.16,28.14,28.14,13800.0,18.1632,18.1632,18.1503,18.1503,13800.0
2005-10-13 13:35:00,28.15,28.16,28.13,28.15,12200.0,18.1567,18.1632,18.1438,18.1567,12200.0
2005-10-13 13:40:00,28.15,28.15,28.13,28.14,8200.0,18.1567,18.1567,18.1438,18.1503,8200.0
2005-10-13 13:45:00,28.14,28.15,28.11,28.11,13200.0,18.1503,18.1567,18.1309,18.1309,13200.0
2005-10-13 13:50:00,28.11,28.15,28.1,28.13,18800.0,18.1309,18.1567,18.1245,18.1438,18800.0
2005-10-13 13:55:00,28.13,28.13,28.11,28.11,13600.0,18.1438,18.1438,18.1309,18.1309,13600.0
2005-10-13 14:00:00,28.11,28.15,28.11,28.15,12800.0,18.1309,18.1567,18.1309,18.1567,12800.0
2005-10-13 14:05:00,28.14,28.21,28.14,28.19,23400.0,18.1503,18.1954,18.1503,18.1825,23400.0
2005-10-13 14:10:00,28.2,28.2,28.15,28.18,39200.0,18.189,18.189,18.1567,18.1761,39200.0
2005-10-13 14:15:00,28.18,28.21,28.18,28.2,15400.0,18.1761,18.1954,18.1761,18.189,15400.0
2005-10-13 14:20:00,28.19,28.25,28.18,28.25,28400.0,18.1825,18.2212,18.1761,18.2212,28400.0
2005-10-13 14:25:00,28.25,28.25,28.17,28.2,65400.0,18.2212,18.2212,18.1696,18.189,65400.0
2005-10-13 14:30:00,28.19,28.21,28.18,28.19,29800.0,18.1825,18.1954,18.1761,18.1825,29800.0
2005-10-13 14:35:00,28.18,28.24,28.18,28.23,30600.0,18.1761,18.2148,18.1761,18.2083,30600.0
2005-10-13 14:40:00,28.22,28.22,28.17,28.17,26400.0,18.2019,18.2019,18.1696,18.1696,26400.0
2005-10-13 14:45:00,28.17,28.21,28.16,28.18,33600.0,18.1696,18.1954,18.1632,18.1761,33600.0
2005-10-13 14:50:00,28.18,28.18,28.14,28.15,9200.0,18.1761,18.1761,18.1503,18.1567,9200.0
2005-10-13 14:55:00,28.15,28.16,28.13,28.13,6800.0,18.1567,18.1632,18.1438,18.1438,6800.0
2005-10-13 15:00:00,28.13,28.17,28.13,28.17,8200.0,18.1438,18.1696,18.1438,18.1696,8200.0
2005-10-13 15:05:00,28.16,28.18,28.15,28.16,12600.0,18.1632,18.1761,18.1567,18.1632,12600.0
2005-10-13 15:10:00,28.15,28.18,28.14,28.17,31600.0,18.1567,18.1761,18.1503,18.1696,31600.0
2005-10-13 15:15:00,28.17,28.17,28.11,28.13,18200.0,18.1696,18.1696,18.1309,18.1438,18200.0
2005-10-13 15:20:00,28.13,28.13,28.11,28.11,7400.0,18.1438,18.1438,18.1309,18.1309,7400.0
2005-10-13 15:25:00,28.11,28.13,28.11,28.11,28600.0,18.1309,18.1438,18.1309,18.1309,28600.0
2005-10-13 15:30:00,28.12,28.12,28.1,28.11,19800.0,18.1374,18.1374,18.1245,18.1309,19800.0
2005-10-13 15:35:00,28.11,28.11,28.1,28.1,8000.0,18.1309,18.1309,18.1245,18.1245,8000.0
2005-10-13 15:40:00,28.1,28.1,28.08,28.08,18600.0,18.1245,18.1245,18.1116,18.1116,18600.0
2005-10-13 15:45:00,28.07,28.11,28.07,28.1,40600.0,18.1051,18.1309,18.1051,18.1245,40600.0
2005-10-13 15:50:00,28.1,28.15,28.09,28.13,39600.0,18.1245,18.1567,18.118,18.1438,39600.0
2005-10-13 15:55:00,28.13,28.13,28.1,28.1,24800.0,18.1438,18.1438,18.1245,18.1245,24800.0
2005-10-14 09:30:00,28.23,28.29,28.23,28.29,25800.0,18.2083,18.247,18.2083,18.247,25800.0
2005-10-14 09:35:00,28.29,28.4,28.25,28.4,34400.0,18.247,18.318,18.2212,18.318,34400.0
2005-10-14 09:40:00,28.3,28.37,28.29,28.29,22800.0,18.2535,18.2986,18.247,18.247,22800.0
2005-10-14 09:45:00,28.29,28.29,28.19,28.2,57600.0,18.247,18.247,18.1825,18.189,57600.0
2005-10-14 09:50:00,28.2,28.28,28.2,28.2,30800.0,18.189,18.2406,18.189,18.189,30800.0
2005-10-14 09:55:00,28.2,28.2,28.15,28.18,16400.0,18.189,18.189,18.1567,18.1761,16400.0
2005-10-14 10:00:00,28.17,28.28,28.17,28.27,16400.0,18.1696,18.2406,18.1696,18.2341,16400.0
2005-10-14 10:05:00,28.25,28.25,28.22,28.22,11200.0,18.2212,18.2212,18.2019,18.2019,11200.0
2005-10-14 10:10:00,28.21,28.23,28.2,28.21,19400.0,18.1954,18.2083,18.189,18.1954,19400.0
2005-10-14 10:15:00,28.21,28.21,28.14,28.14,15000.0,18.1954,18.1954,18.1503,18.1503,15000.0
2005-10-14 10:20:00,28.14,28.17,28.14,28.17,33400.0,18.1503,18.1696,18.1503,18.1696,33400.0
2005-10-14 10:25:00,28.18,28.18,28.11,28.12,17400.0,18.1761,18.1761,18.1309,18.1374,17400.0
2005-10-14 10:30:00,28.11,28.18,28.11,28.17,13000.0,18.1309,18.1761,18.1309,18.1696,13000.0
2005-10-14 10:35:00,28.18,28.24,28.18,28.24,10600.0,18.1761,18.2148,18.1761,18.2148,10600.0
2005-10-14 10:40:00,28.24,28.24,28.21,28.22,9000.0,18.2148,18.2148,18.1954,18.2019,9000.0
2005-10-14 10:45:00,28.23,28.24,28.22,28.24,16000.0,18.2083,18.2148,18.2019,18.2148,16000.0
2005-10-14 10:50:00,28.24,28.24,28.23,28.23,6400.0,18.2148,18.2148,18.2083,18.2083,6400.0
2005-10-14 10:55:00,28.22,28.23,28.17,28.17,8000.0,18.2019,18.2083,18.1696,18.1696,8000.0
2005-10-14 11:00:00,28.16,28.17,28.11,28.12,12000.0,18.1632,18.1696,18.1309,18.1374,12000.0
2005-10-14 11:05:00,28.12,28.15,28.11,28.13,15000.0,18.1374,18.1567,18.1309,18.1438,15000.0
2005-10-14 11:10:00,28.13,28.16,28.13,28.15,6400.0,18.1438,18.1632,18.1438,18.1567,6400.0
2005-10-14 11:15:00,28.15,28.29,28.15,28.28,25000.0,18.1567,18.247,18.1567,18.2406,25000.0
2005-10-14 11:20:00,28.29,28.29,28.25,28.25,14000.0,18.247,18.247,18.2212,18.2212,14000.0
2005-10-14 11:25:00,28.25,28.25,28.22,28.22,8400.0,18.2212,18.2212,18.2019,18.2019,8400.0
2005-10-14 11:30:00,28.22,28.22,28.21,28.21,4200.0,18.2019,18.2019,18.1954,18.1954,4200.0
2005-10-14 11:35:00,28.21,28.21,28.18,28.21,7800.0,18.1954,18.1954,18.1761,18.1954,7800.0
2005-10-14 11:40:00,28.21,28.25,28.21,28.23,7200.0,18.1954,18.2212,18.1954,18.2083,7200.0
2005-10-14 11:45:00,28.25,28.25,28.23,28.24,9000.0,18.2212,18.2212,18.2083,18.2148,9000.0
2005-10-14 11:50:00,28.23,28.25,28.23,28.23,5400.0,18.2083,18.2212,18.2083,18.2083,5400.0
2005-10-14 11:55:00,28.23,28.25,28.23,28.25,14800.0,18.2083,18.2212,18.2083,18.2212,14800.0
2005-10-14 12:00:00,28.25,28.3,28.25,28.3,21600.0,18.2212,18.2535,18.2212,18.2535,21600.0
2005-10-14 12:05:00,28.3,28.35,28.3,28.35,28600.0,18.2535,18.2857,18.2535,18.2857,28600.0
2005-10-14 12:10:00,28.35,28.4,28.35,28.4,21400.0,18.2857,18.318,18.2857,18.318,21400.0
2005-10-14 12:15:00,28.39,28.39,28.35,28.36,15400.0,18.3115,18.3115,18.2857,18.2922,15400.0
2005-10-14 12:20:00,28.35,28.41,28.35,28.41,27000.0,18.2857,18.3244,18.2857,18.3244,27000.0
2005-10-14 12:25:00,28.42,28.42,28.41,28.41,12800.0,18.3309,18.3309,18.3244,18.3244,12800.0
2005-10-14 12:30:00,28.41,28.41,28.38,28.39,30400.0,18.3244,18.3244,18.3051,18.3115,30400.0
2005-10-14 12:35:00,28.39,28.39,28.38,28.38,9200.0,18.3115,18.3115,18.3051,18.3051,9200.0
2005-10-14 12:40:00,28.39,28.4,28.37,28.4,9800.0,18.3115,18.318,18.2986,18.318,9800.0
2005-10-14 12:45:00,28.38,28.39,28.35,28.35,18400.0,18.3051,18.3115,18.2857,18.2857,18400.0
2005-10-14 12:50:00,28.33,28.35,28.31,28.32,3800.0,18.2728,18.2857,18.2599,18.2664,3800.0
2005-10-14 12:55:00,28.31,28.32,28.25,28.26,20000.0,18.2599,18.2664,18.2212,18.2277,20000.0
2005-10-14 13:00:00,28.26,28.3,28.25,28.3,13200.0,18.2277,18.2535,18.2212,18.2535,13200.0
2005-10-14 13:05:00,28.3,28.33,28.27,28.33,14800.0,18.2535,18.2728,18.2341,18.2728,14800.0
2005-10-14 13:10:00,28.32,28.32,28.3,28.32,4800.0,18.2664,18.2664,18.2535,18.2664,4800.0
2005-10-14 13:15:00,28.31,28.32,28.28,28.32,10200.0,18.2599,18.2664,18.2406,18.2664,10200.0
2005-10-14 13:20:00,28.32,28.38,28.3,28.36,33400.0,18.2664,18.3051,18.2535,18.2922,33400.0
2005-10-14 13:25:00,28.36,28.4,28.35,28.4,22600.0,18.2922,18.318,18.2857,18.318,22600.0
2005-10-14 13:30:00,28.39,28.4,28.35,28.36,12600.0,18.3115,18.318,18.2857,18.2922,12600.0
2005-10-14 13:35:00,28.36,28.36,28.33,28.35,21000.0,18.2922,18.2922,18.2728,18.2857,21000.0
2005-10-14 13:40:00,28.35,28.38,28.35,28.37,27400.0,18.2857,18.3051,18.2857,18.2986,27400.0
2005-10-14 13:45:00,28.36,28.4,28.36,28.4,38000.0,18.2922,18.318,18.2922,18.318,38000.0
2005-10-14 13:50:00,28.4,28.41,28.38,28.38,24200.0,18.318,18.3244,18.3051,18.3051,24200.0
2005-10-14 13:55:00,28.39,28.42,28.39,28.41,16800.0,18.3115,18.3309,18.3115,18.3244,16800.0
2005-10-14 14:00:00,28.41,28.43,28.4,28.4,19200.0,18.3244,18.3373,18.318,18.318,19200.0
2005-10-14 14:05:00,28.4,28.4,28.38,28.38,15000.0,18.318,18.318,18.3051,18.3051,15000.0
2005-10-14 14:10:00,28.39,28.4,28.38,28.4,20400.0,18.3115,18.318,18.3051,18.318,20400.0
2005-10-14 14:15:00,28.4,28.4,28.39,28.4,22000.0,18.318,18.318,18.3115,18.318,22000.0
2005-10-14 14:20:00,28.4,28.43,28.39,28.4,20800.0,18.318,18.3373,18.3115,18.318,20800.0
2005-10-14 14:25:00,28.41,28.44,28.4,28.43,22800.0,18.3244,18.3438,18.318,18.3373,22800.0
2005-10-14 14:30:00,28.43,28.44,28.41,28.41,34200.0,18.3373,18.3438,18.3244,18.3244,34200.0
2005-10-14 14:35:00,28.41,28.45,28.41,28.44,21200.0,18.3244,18.3502,18.3244,18.3438,21200.0
2005-10-14 14:40:00,28.44,28.46,28.43,28.46,15200.0,18.3438,18.3567,18.3373,18.3567,15200.0
2005-10-14 14:45:00,28.45,28.46,28.44,28.45,10400.0,18.3502,18.3567,18.3438,18.3502,10400.0
2005-10-14 14:50:00,28.45,28.49,28.45,28.49,39600.0,18.3502,18.376,18.3502,18.376,39600.0
2005-10-14 14:55:00,28.49,28.49,28.46,28.48,12400.0,18.376,18.376,18.3567,18.3696,12400.0
2005-10-14 15:00:00,28.47,28.49,28.47,28.48,11400.0,18.3631,18.376,18.3631,18.3696,11400.0
2005-10-14 15:05:00,28.48,28.49,28.47,28.47,14400.0,18.3696,18.376,18.3631,18.3631,14400.0
2005-10-14 15:10:00,28.46,28.47,28.45,28.45,15200.0,18.3567,18.3631,18.3502,18.3502,15200.0
2005-10-14 15:15:00,28.46,28.47,28.43,28.43,11200.0,18.3567,18.3631,18.3373,18.3373,11200.0
2005-10-14 15:20:00,28.43,28.45,28.43,28.43,19200.0,18.3373,18.3502,18.3373,18.3373,19200.0
2005-10-14 15:25:00,28.43,28.48,28.43,28.43,17000.0,18.3373,18.3696,18.3373,18.3373,17000.0
2005-10-14 15:30:00,28.44,28.45,28.43,28.43,15800.0,18.3438,18.3502,18.3373,18.3373,15800.0
2005-10-14 15:35:00,28.43,28.46,28.4,28.46,28400.0,18.3373,18.3567,18.318,18.3567,28400.0
2005-10-14 15:40:00,28.46,28.46,28.44,28.45,22800.0,18.3567,18.3567,18.3438,18.3502,22800.0
2005-10-14 15:45:00,28.44,28.44,28.43,28.43,25000.0,18.3438,18.3438,18.3373,18.3373,25000.0
2005-10-14 15:50:00,28.43,28.45,28.43,28.43,23400.0,18.3373,18.3502,18.3373,18.3373,23400.0
2005-10-14 15:55:00,28.43,28.43,28.42,28.43,37000.0,18.3373,18.3373,18.3309,18.3373,37000.0
2005-10-17 09:30:00,28.43,28.48,28.43,28.43,30600.0,18.3373,18.3696,18.3373,18.3373,30600.0
2005-10-17 09:35:00,28.43,28.43,28.36,28.4,19000.0,18.3373,18.3373,18.2922,18.318,19000.0
2005-10-17 09:40:00,28.39,28.39,28.33,28.33,19200.0,18.3115,18.3115,18.2728,18.2728,19200.0
2005-10-17 09:45:00,28.33,28.35,28.32,28.33,18800.0,18.2728,18.2857,18.2664,18.2728,18800.0
2005-10-17 09:50:00,28.33,28.43,28.32,28.36,18600.0,18.2728,18.3373,18.2664,18.2922,18600.0
2005-10-17 09:55:00,28.38,28.39,28.33,28.33,12200.0,18.3051,18.3115,18.2728,18.2728,12200.0
2005-10-17 10:00:00,28.33,28.43,28.33,28.41,26400.0,18.2728,18.3373,18.2728,18.3244,26400.0
2005-10-17 10:05:00,28.41,28.41,28.39,28.39,20600.0,18.3244,18.3244,18.3115,18.3115,20600.0
2005-10-17 10:10:00,28.39,28.4,28.35,28.36,16800.0,18.3115,18.318,18.2857,18.2922,16800.0
2005-10-17 10:15:00,28.35,28.38,28.35,28.37,13800.0,18.2857,18.3051,18.2857,18.2986,13800.0
2005-10-17 10:20:00,28.37,28.43,28.37,28.38,14400.0,18.2986,18.3373,18.2986,18.3051,14400.0
2005-10-17 10:25:00,28.38,28.44,28.38,28.44,5600.0,18.3051,18.3438,18.3051,18.3438,5600.0
2005-10-17 10:30:00,28.44,28.45,28.44,28.45,7000.0,18.3438,18.3502,18.3438,18.3502,7000.0
2005-10-17 10:35:00,28.45,28.47,28.44,28.45,26200.0,18.3502,18.3631,18.3438,18.3502,26200.0
2005-10-17 10:40:00,28.45,28.45,28.41,28.41,15000.0,18.3502,18.3502,18.3244,18.3244,15000.0
2005-10-17 10:45:00,28.41,28.42,28.4,28.42,6400.0,18.3244,18.3309,18.318,18.3309,6400.0
2005-10-17 10:50:00,28.42,28.43,28.41,28.41,5800.0,18.3309,18.3373,18.3244,18.3244,5800.0
2005-10-17 10:55:00,28.41,28.43,28.41,28.43,9200.0,18.3244,18.3373,18.3244,18.3373,9200.0
2005-10-17 11:00:00,28.43,28.45,28.43,28.45,12200.0,18.3373,18.3502,18.3373,18.3502,12200.0
2005-10-17 11:05:00,28.44,28.46,28.44,28.45,14400.0,18.3438,18.3567,18.3438,18.3502,14400.0
2005-10-17 11:10:00,28.45,28.48,28.45,28.47,12800.0,18.3502,18.3696,18.3502,18.3631,12800.0
2005-10-17 11:15:00,28.47,28.47,28.46,28.46,11200.0,18.3631,18.3631,18.3567,18.3567,11200.0
2005-10-17 11:20:00,28.46,28.47,28.43,28.43,20000.0,18.3567,18.3631,18.3373,18.3373,20000.0
2005-10-17 11:25:00,28.43,28.43,28.4,28.42,10200.0,18.3373,18.3373,18.318,18.3309,10200.0
2005-10-17 11:30:00,28.42,28.43,28.4,28.43,10800.0,18.3309,18.3373,18.318,18.3373,10800.0
2005-10-17 11:35:00,28.43,28.45,28.43,28.45,5000.0,18.3373,18.3502,18.3373,18.3502,5000.0
2005-10-17 11:40:00,28.45,28.47,28.45,28.46,5000.0,18.3502,18.3631,18.3502,18.3567,5000.0
2005-10-17 11:45:00,28.47,28.5,28.47,28.5,13800.0,18.3631,18.3825,18.3631,18.3825,13800.0
2005-10-17 11:50:00,28.5,28.5,28.49,28.49,12200.0,18.3825,18.3825,18.376,18.376,12200.0
2005-10-17 11:55:00,28.49,28.49,28.48,28.49,10400.0,18.376,18.376,18.3696,18.376,10400.0
2005-10-17 12:00:00,28.49,28.49,28.46,28.46,6800.0,18.376,18.376,18.3567,18.3567,6800.0
2005-10-17 12:05:00,28.45,28.45,28.42,28.43,11000.0,18.3502,18.3502,18.3309,18.3373,11000.0
2005-10-17 12:10:00,28.43,28.45,28.43,28.44,2800.0,18.3373,18.3502,18.3373,18.3438,2800.0
2005-10-17 12:15:00,28.43,28.46,28.42,28.45,8400.0,18.3373,18.3567,18.3309,18.3502,8400.0
2005-10-17 12:20:00,28.46,28.48,28.46,28.47,8800.0,18.3567,18.3696,18.3567,18.3631,8800.0
2005-10-17 12:25:00,28.47,28.5,28.47,28.5,13200.0,18.3631,18.3825,18.3631,18.3825,13200.0
2005-10-17 12:30:00,28.5,28.5,28.48,28.48,7000.0,18.3825,18.3825,18.3696,18.3696,7000.0
2005-10-17 12:35:00,28.48,28.48,28.47,28.47,2400.0,18.3696,18.3696,18.3631,18.3631,2400.0
2005-10-17 12:40:00,28.47,28.48,28.43,28.43,14800.0,18.3631,18.3696,18.3373,18.3373,14800.0
2005-10-17 12:45:00,28.43,28.46,28.43,28.46,8000.0,18.3373,18.3567,18.3373,18.3567,8000.0
2005-10-17 12:50:00,28.47,28.47,28.45,28.46,11400.0,18.3631,18.3631,18.3502,18.3567,11400.0
2005-10-17 12:55:00,28.46,28.48,28.45,28.46,17000.0,18.3567,18.3696,18.3502,18.3567,17000.0
2005-10-17 13:00:00,28.47,28.47,28.43,28.43,10000.0,18.3631,18.3631,18.3373,18.3373,10000.0
2005-10-17 13:05:00,28.43,28.45,28.43,28.45,5600.0,18.3373,18.3502,18.3373,18.3502,5600.0
2005-10-17 13:10:00,28.44,28.46,28.43,28.46,4200.0,18.3438,18.3567,18.3373,18.3567,4200.0
2005-10-17 13:15:00,28.45,28.47,28.45,28.47,7600.0,18.3502,18.3631,18.3502,18.3631,7600.0
2005-10-17 13:20:00,28.46,28.47,28.46,28.47,8000.0,18.3567,18.3631,18.3567,18.3631,8000.0
2005-10-17 13:25:00,28.47,28.49,28.47,28.48,5400.0,18.3631,18.376,18.3631,18.3696,5400.0
2005-10-17 13:30:00,28.48,28.49,28.47,28.47,5400.0,18.3696,18.376,18.3631,18.3631,5400.0
2005-10-17 13:35:00,28.47,28.47,28.46,28.46,7200.0,18.3631,18.3631,18.3567,18.3567,7200.0
2005-10-17 13:40:00,28.46,28.46,28.45,28.45,3800.0,18.3567,18.3567,18.3502,18.3502,3800.0
2005-10-17 13:45:00,28.45,28.52,28.45,28.52,15400.0,18.3502,18.3954,18.3502,18.3954,15400.0
2005-10-17 13:50:00,28.52,28.52,28.5,28.52,23800.0,18.3954,18.3954,18.3825,18.3954,23800.0
2005-10-17 13:55:00,28.52,28.52,28.51,28.52,12400.0,18.3954,18.3954,18.3889,18.3954,12400.0
2005-10-17 14:00:00,28.51,28.52,28.5,28.51,13200.0,18.3889,18.3954,18.3825,18.3889,13200.0
2005-10-17 14:05:00,28.5,28.51,28.5,28.5,13600.0,18.3825,18.3889,18.3825,18.3825,13600.0
2005-10-17 14:10:00,28.5,28.52,28.5,28.52,10600.0,18.3825,18.3954,18.3825,18.3954,10600.0
2005-10-17 14:15:00,28.52,28.52,28.5,28.5,22400.0,18.3954,18.3954,18.3825,18.3825,22400.0
2005-10-17 14:20:00,28.5,28.51,28.48,28.49,23400.0,18.3825,18.3889,18.3696,18.376,23400.0
2005-10-17 14:25:00,28.48,28.48,28.48,28.48,7000.0,18.3696,18.3696,18.3696,18.3696,7000.0
2005-10-17 14:30:00,28.48,28.48,28.47,28.47,8000.0,18.3696,18.3696,18.3631,18.3631,8000.0
2005-10-17 14:35:00,28.47,28.49,28.47,28.48,12400.0,18.3631,18.376,18.3631,18.3696,12400.0
2005-10-17 14:40:00,28.48,28.5,28.48,28.5,12000.0,18.3696,18.3825,18.3696,18.3825,12000.0
2005-10-17 14:45:00,28.49,28.5,28.48,28.48,8600.0,18.376,18.3825,18.3696,18.3696,8600.0
2005-10-17 14:50:00,28.48,28.49,28.47,28.48,8200.0,18.3696,18.376,18.3631,18.3696,8200.0
2005-10-17 14:55:00,28.47,28.48,28.47,28.48,7000.0,18.3631,18.3696,18.3631,18.3696,7000.0
2005-10-17 15:00:00,28.49,28.52,28.49,28.51,12200.0,18.376,18.3954,18.376,18.3889,12200.0
2005-10-17 15:05:00,28.51,28.52,28.5,28.51,12400.0,18.3889,18.3954,18.3825,18.3889,12400.0
2005-10-17 15:10:00,28.52,28.52,28.5,28.52,6200.0,18.3954,18.3954,18.3825,18.3954,6200.0
2005-10-17 15:15:00,28.51,28.55,28.51,28.54,20000.0,18.3889,18.4147,18.3889,18.4083,20000.0
2005-10-17 15:20:00,28.53,28.53,28.5,28.5,6000.0,18.4018,18.4018,18.3825,18.3825,6000.0
2005-10-17 15:25:00,28.5,28.53,28.5,28.5,12800.0,18.3825,18.4018,18.3825,18.3825,12800.0
2005-10-17 15:30:00,28.5,28.53,28.47,28.48,38600.0,18.3825,18.4018,18.3631,18.3696,38600.0
2005-10-17 15:35:00,28.47,28.5,28.47,28.48,15600.0,18.3631,18.3825,18.3631,18.3696,15600.0
2005-10-17 15:40:00,28.48,28.5,28.48,28.5,12400.0,18.3696,18.3825,18.3696,18.3825,12400.0
2005-10-17 15:45:00,28.5,28.55,28.5,28.53,15800.0,18.3825,18.4147,18.3825,18.4018,15800.0
2005-10-17 15:50:00,28.53,28.53,28.5,28.52,15800.0,18.4018,18.4018,18.3825,18.3954,15800.0
2005-10-17 15:55:00,28.51,28.52,28.5,28.51,19600.0,18.3889,18.3954,18.3825,18.3889,19600.0
2005-10-18 09:30:00,28.5,28.5,28.46,28.49,14200.0,18.3825,18.3825,18.3567,18.376,14200.0
2005-10-18 09:35:00,28.49,28.53,28.48,28.48,6400.0,18.376,18.4018,18.3696,18.3696,6400.0
2005-10-18 09:40:00,28.45,28.47,28.4,28.43,24800.0,18.3502,18.3631,18.318,18.3373,24800.0
2005-10-18 09:45:00,28.42,28.42,28.36,28.36,29400.0,18.3309,18.3309,18.2922,18.2922,29400.0
2005-10-18 09:50:00,28.36,28.36,28.34,28.35,12000.0,18.2922,18.2922,18.2793,18.2857,12000.0
2005-10-18 09:55:00,28.35,28.37,28.33,28.35,21200.0,18.2857,18.2986,18.2728,18.2857,21200.0
2005-10-18 10:00:00,28.34,28.38,28.33,28.38,14200.0,18.2793,18.3051,18.2728,18.3051,14200.0
2005-10-18 10:05:00,28.37,28.4,28.36,28.4,7600.0,18.2986,18.318,18.2922,18.318,7600.0
2005-10-18 10:10:00,28.39,28.42,28.39,28.41,6000.0,18.3115,18.3309,18.3115,18.3244,6000.0
2005-10-18 10:15:00,28.41,28.41,28.37,28.38,12200.0,18.3244,18.3244,18.2986,18.3051,12200.0
2005-10-18 10:20:00,28.38,28.4,28.3,28.35,15600.0,18.3051,18.318,18.2535,18.2857,15600.0
2005-10-18 10:25:00,28.34,28.4,28.33,28.33,6600.0,18.2793,18.318,18.2728,18.2728,6600.0
2005-10-18 10:30:00,28.35,28.36,28.33,28.34,9800.0,18.2857,18.2922,18.2728,18.2793,9800.0
2005-10-18 10:35:00,28.35,28.36,28.32,28.36,8800.0,18.2857,18.2922,18.2664,18.2922,8800.0
2005-10-18 10:40:00,28.36,28.4,28.35,28.38,9800.0,18.2922,18.318,18.2857,18.3051,9800.0
2005-10-18 10:45:00,28.38,28.4,28.38,28.4,9200.0,18.3051,18.318,18.3051,18.318,9200.0
2005-10-18 10:50:00,28.4,28.45,28.39,28.45,23800.0,18.318,18.3502,18.3115,18.3502,23800.0
2005-10-18 10:55:00,28.46,28.47,28.46,28.46,3400.0,18.3567,18.3631,18.3567,18.3567,3400.0
2005-10-18 11:00:00,28.46,28.48,28.46,28.47,8200.0,18.3567,18.3696,18.3567,18.3631,8200.0
2005-10-18 11:05:00,28.47,28.5,28.47,28.5,10000.0,18.3631,18.3825,18.3631,18.3825,10000.0
2005-10-18 11:10:00,28.5,28.5,28.46,28.46,15200.0,18.3825,18.3825,18.3567,18.3567,15200.0
2005-10-18 11:15:00,28.46,28.52,28.46,28.51,9600.0,18.3567,18.3954,18.3567,18.3889,9600.0
2005-10-18 11:20:00,28.52,28.55,28.51,28.55,10200.0,18.3954,18.4147,18.3889,18.4147,10200.0
2005-10-18 11:25:00,28.54,28.54,28.5,28.51,13800.0,18.4083,18.4083,18.3825,18.3889,13800.0
2005-10-18 11:30:00,28.52,28.55,28.52,28.54,11800.0,18.3954,18.4147,18.3954,18.4083,11800.0
2005-10-18 11:35:00,28.54,28.55,28.52,28.54,15000.0,18.4083,18.4147,18.3954,18.4083,15000.0
2005-10-18 11:40:00,28.54,28.56,28.52,28.55,14200.0,18.4083,18.4212,18.3954,18.4147,14200.0
2005-10-18 11:45:00,28.56,28.6,28.56,28.6,10000.0,18.4212,18.447,18.4212,18.447,10000.0
2005-10-18 11:50:00,28.61,28.61,28.58,28.58,16600.0,18.4534,18.4534,18.4341,18.4341,16600.0
2005-10-18 11:55:00,28.58,28.58,28.54,28.54,4200.0,18.4341,18.4341,18.4083,18.4083,4200.0
2005-10-18 12:00:00,28.53,28.56,28.52,28.55,9600.0,18.4018,18.4212,18.3954,18.4147,9600.0
2005-10-18 12:05:00,28.56,28.57,28.55,28.55,8800.0,18.4212,18.4276,18.4147,18.4147,8800.0
2005-10-18 12:10:00,28.56,28.59,28.56,28.57,18400.0,18.4212,18.4405,18.4212,18.4276,18400.0
2005-10-18 12:15:00,28.57,28.57,28.55,28.55,3600.0,18.4276,18.4276,18.4147,18.4147,3600.0
2005-10-18 12:20:00,28.55,28.56,28.54,28.54,5000.0,18.4147,18.4212,18.4083,18.4083,5000.0
2005-10-18 12:25:00,28.55,28.55,28.53,28.53,6800.0,18.4147,18.4147,18.4018,18.4018,6800.0
2005-10-18 12:30:00,28.52,28.53,28.5,28.51,10200.0,18.3954,18.4018,18.3825,18.3889,10200.0
2005-10-18 12:35:00,28.51,28.51,28.5,28.5,3200.0,18.3889,18.3889,18.3825,18.3825,3200.0
2005-10-18 12:40:00,28.51,28.51,28.49,28.49,11600.0,18.3889,18.3889,18.376,18.376,11600.0
2005-10-18 12:45:00,28.49,28.49,28.47,28.47,5000.0,18.376,18.376,18.3631,18.3631,5000.0
2005-10-18 12:50:00,28.46,28.47,28.44,28.45,19200.0,18.3567,18.3631,18.3438,18.3502,19200.0
2005-10-18 12:55:00,28.44,28.45,28.43,28.43,8600.0,18.3438,18.3502,18.3373,18.3373,8600.0
2005-10-18 13:00:00,28.43,28.45,28.42,28.42,4400.0,18.3373,18.3502,18.3309,18.3309,4400.0
2005-10-18 13:05:00,28.42,28.43,28.41,28.43,14800.0,18.3309,18.3373,18.3244,18.3373,14800.0
2005-10-18 13:10:00,28.43,28.44,28.43,28.43,11600.0,18.3373,18.3438,18.3373,18.3373,11600.0
2005-10-18 13:15:00,28.42,28.42,28.38,28.38,8400.0,18.3309,18.3309,18.3051,18.3051,8400.0
2005-10-18 13:20:00,28.38,28.38,28.36,28.38,10200.0,18.3051,18.3051,18.2922,18.3051,10200.0
2005-10-18 13:25:00,28.36,28.37,28.36,28.37,7400.0,18.2922,18.2986,18.2922,18.2986,7400.0
2005-10-18 13:30:00,28.35,28.35,28.33,28.34,19400.0,18.2857,18.2857,18.2728,18.2793,19400.0
2005-10-18 13:35:00,28.34,28.35,28.33,28.33,12400.0,18.2793,18.2857,18.2728,18.2728,12400.0
2005-10-18 13:40:00,28.34,28.37,28.34,28.37,8400.0,18.2793,18.2986,18.2793,18.2986,8400.0
2005-10-18 13:45:00,28.37,28.38,28.35,28.36,7600.0,18.2986,18.3051,18.2857,18.2922,7600.0
2005-10-18 13:50:00,28.37,28.38,28.36,28.36,10800.0,18.2986,18.3051,18.2922,18.2922,10800.0
2005-10-18 13:55:00,28.36,28.39,28.36,28.39,7800.0,18.2922,18.3115,18.2922,18.3115,7800.0
2005-10-18 14:00:00,28.38,28.39,28.35,28.38,14200.0,18.3051,18.3115,18.2857,18.3051,14200.0
2005-10-18 14:05:00,28.36,28.4,28.36,28.38,13600.0,18.2922,18.318,18.2922,18.3051,13600.0
2005-10-18 14:10:00,28.39,28.41,28.39,28.39,8000.0,18.3115,18.3244,18.3115,18.3115,8000.0
2005-10-18 14:15:00,28.4,28.4,28.38,28.38,4200.0,18.318,18.318,18.3051,18.3051,4200.0
2005-10-18 14:20:00,28.38,28.39,28.37,28.38,11400.0,18.3051,18.3115,18.2986,18.3051,11400.0
2005-10-18 14:25:00,28.38,28.4,28.36,28.39,12800.0,18.3051,18.318,18.2922,18.3115,12800.0
2005-10-18 14:30:00,28.4,28.43,28.38,28.41,12200.0,18.318,18.3373,18.3051,18.3244,12200.0
2005-10-18 14:35:00,28.41,28.43,28.4,28.41,11800.0,18.3244,18.3373,18.318,18.3244,11800.0
2005-10-18 14:40:00,28.4,28.41,28.38,28.4,29000.0,18.318,18.3244,18.3051,18.318,29000.0
2005-10-18 14:45:00,28.4,28.43,28.39,28.42,19000.0,18.318,18.3373,18.3115,18.3309,19000.0
2005-10-18 14:50:00,28.41,28.41,28.38,28.38,11000.0,18.3244,18.3244,18.3051,18.3051,11000.0
2005-10-18 14:55:00,28.38,28.38,28.35,28.36,25400.0,18.3051,18.3051,18.2857,18.2922,25400.0
2005-10-18 15:00:00,28.36,28.36,28.34,28.35,9600.0,18.2922,18.2922,18.2793,18.2857,9600.0
2005-10-18 15:05:00,28.35,28.36,28.35,28.35,12800.0,18.2857,18.2922,18.2857,18.2857,12800.0
2005-10-18 15:10:00,28.35,28.36,28.34,28.36,12400.0,18.2857,18.2922,18.2793,18.2922,12400.0
2005-10-18 15:15:00,28.36,28.39,28.36,28.39,11400.0,18.2922,18.3115,18.2922,18.3115,11400.0
2005-10-18 15:20:00,28.39,28.4,28.37,28.4,12200.0,18.3115,18.318,18.2986,18.318,12200.0
2005-10-18 15:25:00,28.39,28.41,28.39,28.39,14600.0,18.3115,18.3244,18.3115,18.3115,14600.0
2005-10-18 15:30:00,28.39,28.4,28.36,28.38,18200.0,18.3115,18.318,18.2922,18.3051,18200.0
2005-10-18 15:35:00,28.37,28.37,28.36,28.36,20200.0,18.2986,18.2986,18.2922,18.2922,20200.0
2005-10-18 15:40:00,28.35,28.36,28.34,28.35,12200.0,18.2857,18.2922,18.2793,18.2857,12200.0
2005-10-18 15:45:00,28.35,28.35,28.32,28.34,25200.0,18.2857,18.2857,18.2664,18.2793,25200.0
2005-10-18 15:50:00,28.35,28.35,28.33,28.34,13800.0,18.2857,18.2857,18.2728,18.2793,13800.0
2005-10-18 15:55:00,28.34,28.35,28.33,28.33,28200.0,18.2793,18.2857,18.2728,18.2728,28200.0
2005-10-19 09:30:00,28.28,28.28,28.2,28.2,23400.0,18.2406,18.2406,18.189,18.189,23400.0
2005-10-19 09:35:00,28.2,28.2,28.12,28.13,16400.0,18.189,18.189,18.1374,18.1438,16400.0
2005-10-19 09:40:00,28.13,28.18,28.11,28.18,12800.0,18.1438,18.1761,18.1309,18.1761,12800.0
2005-10-19 09:45:00,28.18,28.18,28.14,28.17,12400.0,18.1761,18.1761,18.1503,18.1696,12400.0
2005-10-19 09:50:00,28.17,28.23,28.11,28.14,24600.0,18.1696,18.2083,18.1309,18.1503,24600.0
2005-10-19 09:55:00,28.14,28.21,28.14,28.18,9800.0,18.1503,18.1954,18.1503,18.1761,9800.0
2005-10-19 10:00:00,28.17,28.17,28.14,28.17,17000.0,18.1696,18.1696,18.1503,18.1696,17000.0
2005-10-19 10:05:00,28.17,28.2,28.16,28.2,16400.0,18.1696,18.189,18.1632,18.189,16400.0
2005-10-19 10:10:00,28.19,28.19,28.16,28.16,8800.0,18.1825,18.1825,18.1632,18.1632,8800.0
2005-10-19 10:15:00,28.17,28.21,28.17,28.2,9200.0,18.1696,18.1954,18.1696,18.189,9200.0
2005-10-19 10:20:00,28.18,28.18,28.14,28.14,7200.0,18.1761,18.1761,18.1503,18.1503,7200.0
2005-10-19 10:25:00,28.14,28.14,28.13,28.14,7800.0,18.1503,18.1503,18.1438,18.1503,7800.0
2005-10-19 10:30:00,28.14,28.18,28.14,28.16,11400.0,18.1503,18.1761,18.1503,18.1632,11400.0
2005-10-19 10:35:00,28.16,28.27,28.16,28.24,12800.0,18.1632,18.2341,18.1632,18.2148,12800.0
2005-10-19 10:40:00,28.24,28.29,28.24,28.28,15200.0,18.2148,18.247,18.2148,18.2406,15200.0
2005-10-19 10:45:00,28.27,28.27,28.21,28.23,4400.0,18.2341,18.2341,18.1954,18.2083,4400.0
2005-10-19 10:50:00,28.22,28.22,28.18,28.2,8000.0,18.2019,18.2019,18.1761,18.189,8000.0
2005-10-19 10:55:00,28.19,28.22,28.18,28.22,6400.0,18.1825,18.2019,18.1761,18.2019,6400.0
2005-10-19 11:00:00,28.2,28.24,28.17,28.18,12600.0,18.189,18.2148,18.1696,18.1761,12600.0
2005-10-19 11:05:00,28.21,28.21,28.15,28.15,5400.0,18.1954,18.1954,18.1567,18.1567,5400.0
2005-10-19 11:10:00,28.15,28.16,28.11,28.11,9000.0,18.1567,18.1632,18.1309,18.1309,9000.0
2005-10-19 11:15:00,28.11,28.16,28.11,28.13,11200.0,18.1309,18.1632,18.1309,18.1438,11200.0
2005-10-19 11:20:00,28.13,28.18,28.1,28.13,14600.0,18.1438,18.1761,18.1245,18.1438,14600.0
2005-10-19 11:25:00,28.14,28.14,28.1,28.11,5600.0,18.1503,18.1503,18.1245,18.1309,5600.0
2005-10-19 11:30:00,28.13,28.17,28.13,28.16,10000.0,18.1438,18.1696,18.1438,18.1632,10000.0
2005-10-19 11:35:00,28.16,28.16,28.11,28.11,9600.0,18.1632,18.1632,18.1309,18.1309,9600.0
2005-10-19 11:40:00,28.11,28.15,28.11,28.13,9400.0,18.1309,18.1567,18.1309,18.1438,9400.0
2005-10-19 11:45:00,28.12,28.13,28.11,28.13,4800.0,18.1374,18.1438,18.1309,18.1438,4800.0
2005-10-19 11:50:00,28.13,28.13,28.11,28.12,10000.0,18.1438,18.1438,18.1309,18.1374,10000.0
2005-10-19 11:55:00,28.11,28.13,28.11,28.13,8200.0,18.1309,18.1438,18.1309,18.1438,8200.0
2005-10-19 12:00:00,28.13,28.13,28.11,28.11,10400.0,18.1438,18.1438,18.1309,18.1309,10400.0
2005-10-19 12:05:00,28.11,28.16,28.11,28.15,14000.0,18.1309,18.1632,18.1309,18.1567,14000.0
2005-10-19 12:10:00,28.15,28.17,28.13,28.13,20400.0,18.1567,18.1696,18.1438,18.1438,20400.0
2005-10-19 12:15:00,28.15,28.16,28.15,28.15,9400.0,18.1567,18.1632,18.1567,18.1567,9400.0
2005-10-19 12:20:00,28.15,28.18,28.15,28.17,9600.0,18.1567,18.1761,18.1567,18.1696,9600.0
2005-10-19 12:25:00,28.17,28.18,28.13,28.14,45400.0,18.1696,18.1761,18.1438,18.1503,45400.0
2005-10-19 12:30:00,28.13,28.21,28.13,28.16,8000.0,18.1438,18.1954,18.1438,18.1632,8000.0
2005-10-19 12:35:00,28.19,28.22,28.15,28.2,25600.0,18.1825,18.2019,18.1567,18.189,25600.0
2005-10-19 12:40:00,28.18,28.2,28.17,28.18,4600.0,18.1761,18.189,18.1696,18.1761,4600.0
2005-10-19 12:45:00,28.18,28.18,28.13,28.13,10400.0,18.1761,18.1761,18.1438,18.1438,10400.0
2005-10-19 12:50:00,28.13,28.15,28.1,28.1,10400.0,18.1438,18.1567,18.1245,18.1245,10400.0
2005-10-19 12:55:00,28.11,28.15,28.11,28.14,11600.0,18.1309,18.1567,18.1309,18.1503,11600.0
2005-10-19 13:00:00,28.14,28.15,28.11,28.11,15600.0,18.1503,18.1567,18.1309,18.1309,15600.0
2005-10-19 13:05:00,28.11,28.11,28.08,28.1,22800.0,18.1309,18.1309,18.1116,18.1245,22800.0
2005-10-19 13:10:00,28.1,28.1,28.09,28.1,21600.0,18.1245,18.1245,18.118,18.1245,21600.0
2005-10-19 13:15:00,28.1,28.15,28.09,28.14,33800.0,18.1245,18.1567,18.118,18.1503,33800.0
2005-10-19 13:20:00,28.13,28.14,28.11,28.12,21000.0,18.1438,18.1503,18.1309,18.1374,21000.0
2005-10-19 13:25:00,28.12,28.12,28.07,28.09,17200.0,18.1374,18.1374,18.1051,18.118,17200.0
2005-10-19 13:30:00,28.09,28.13,28.09,28.09,17400.0,18.118,18.1438,18.118,18.118,17400.0
2005-10-19 13:35:00,28.1,28.14,28.07,28.08,26000.0,18.1245,18.1503,18.1051,18.1116,26000.0
2005-10-19 13:40:00,28.08,28.14,28.08,28.14,13800.0,18.1116,18.1503,18.1116,18.1503,13800.0
2005-10-19 13:45:00,28.14,28.18,28.13,28.13,8600.0,18.1503,18.1761,18.1438,18.1438,8600.0
2005-10-19 13:50:00,28.13,28.13,28.12,28.13,4200.0,18.1438,18.1438,18.1374,18.1438,4200.0
2005-10-19 13:55:00,28.12,28.14,28.11,28.11,12800.0,18.1374,18.1503,18.1309,18.1309,12800.0
2005-10-19 14:00:00,28.11,28.17,28.1,28.16,25600.0,18.1309,18.1696,18.1245,18.1632,25600.0
2005-10-19 14:05:00,28.17,28.22,28.16,28.21,18800.0,18.1696,18.2019,18.1632,18.1954,18800.0
2005-10-19 14:10:00,28.2,28.21,28.15,28.15,11600.0,18.189,18.1954,18.1567,18.1567,11600.0
2005-10-19 14:15:00,28.16,28.16,28.13,28.14,14000.0,18.1632,18.1632,18.1438,18.1503,14000.0
2005-10-19 14:20:00,28.14,28.16,28.11,28.15,10400.0,18.1503,18.1632,18.1309,18.1567,10400.0
2005-10-19 14:25:00,28.15,28.21,28.15,28.21,13200.0,18.1567,18.1954,18.1567,18.1954,13200.0
2005-10-19 14:30:00,28.21,28.25,28.21,28.21,20600.0,18.1954,18.2212,18.1954,18.1954,20600.0
2005-10-19 14:35:00,28.21,28.28,28.21,28.27,15200.0,18.1954,18.2406,18.1954,18.2341,15200.0
2005-10-19 14:40:00,28.27,28.27,28.25,28.25,15200.0,18.2341,18.2341,18.2212,18.2212,15200.0
2005-10-19 14:45:00,28.24,28.29,28.24,28.29,14000.0,18.2148,18.247,18.2148,18.247,14000.0
2005-10-19 14:50:00,28.31,28.35,28.31,28.32,15000.0,18.2599,18.2857,18.2599,18.2664,15000.0
2005-10-19 14:55:00,28.32,28.41,28.32,28.39,26400.0,18.2664,18.3244,18.2664,18.3115,26400.0
2005-10-19 15:00:00,28.39,28.41,28.38,28.4,25400.0,18.3115,18.3244,18.3051,18.318,25400.0
2005-10-19 15:05:00,28.41,28.44,28.41,28.42,18400.0,18.3244,18.3438,18.3244,18.3309,18400.0
2005-10-19 15:10:00,28.42,28.44,28.42,28.42,15400.0,18.3309,18.3438,18.3309,18.3309,15400.0
2005-10-19 15:15:00,28.43,28.48,28.43,28.43,19200.0,18.3373,18.3696,18.3373,18.3373,19200.0
2005-10-19 15:20:00,28.42,28.45,28.41,28.45,27200.0,18.3309,18.3502,18.3244,18.3502,27200.0
2005-10-19 15:25:00,28.44,28.45,28.42,28.43,38400.0,18.3438,18.3502,18.3309,18.3373,38400.0
2005-10-19 15:30:00,28.44,28.46,28.43,28.46,35200.0,18.3438,18.3567,18.3373,18.3567,35200.0
2005-10-19 15:35:00,28.46,28.47,28.45,28.47,17400.0,18.3567,18.3631,18.3502,18.3631,17400.0
2005-10-19 15:40:00,28.47,28.5,28.47,28.5,25600.0,18.3631,18.3825,18.3631,18.3825,25600.0
2005-10-19 15:45:00,28.5,28.51,28.49,28.5,48200.0,18.3825,18.3889,18.376,18.3825,48200.0
2005-10-19 15:50:00,28.5,28.55,28.48,28.53,43000.0,18.3825,18.4147,18.3696,18.4018,43000.0
2005-10-19 15:55:00,28.53,28.53,28.52,28.53,34200.0,18.4018,18.4018,18.3954,18.4018,34200.0
2005-10-20 09:30:00,28.53,28.53,28.43,28.43,47400.0,18.4018,18.4018,18.3373,18.3373,47400.0
2005-10-20 09:35:00,28.43,28.63,28.43,28.58,16800.0,18.3373,18.4663,18.3373,18.4341,16800.0
2005-10-20 09:40:00,28.58,28.64,28.58,28.59,15000.0,18.4341,18.4728,18.4341,18.4405,15000.0
2005-10-20 09:45:00,28.57,28.71,28.57,28.66,28600.0,18.4276,18.5179,18.4276,18.4857,28600.0
2005-10-20 09:50:00,28.66,28.72,28.66,28.72,32200.0,18.4857,18.5244,18.4857,18.5244,32200.0
2005-10-20 09:55:00,28.74,28.79,28.71,28.79,22800.0,18.5373,18.5695,18.5179,18.5695,22800.0
2005-10-20 10:00:00,28.83,28.9,28.83,28.9,33600.0,18.5953,18.6405,18.5953,18.6405,33600.0
2005-10-20 10:05:00,28.9,28.93,28.85,28.88,78000.0,18.6405,18.6598,18.6082,18.6276,78000.0
2005-10-20 10:10:00,28.86,28.9,28.84,28.9,23800.0,18.6147,18.6405,18.6018,18.6405,23800.0
2005-10-20 10:15:00,28.9,28.96,28.89,28.93,38800.0,18.6405,18.6792,18.634,18.6598,38800.0
2005-10-20 10:20:00,28.93,28.98,28.92,28.98,27800.0,18.6598,18.6921,18.6534,18.6921,27800.0
2005-10-20 10:25:00,28.98,29.02,28.98,29.02,50000.0,18.6921,18.7179,18.6921,18.7179,50000.0
2005-10-20 10:30:00,29.01,29.1,29.0,29.1,64400.0,18.7114,18.7695,18.705,18.7695,64400.0
2005-10-20 10:35:00,29.08,29.17,29.06,29.17,39600.0,18.7566,18.8146,18.7437,18.8146,39600.0
2005-10-20 10:40:00,29.17,29.17,29.03,29.05,68600.0,18.8146,18.8146,18.7243,18.7372,68600.0
2005-10-20 10:45:00,29.05,29.08,29.02,29.06,19800.0,18.7372,18.7566,18.7179,18.7437,19800.0
2005-10-20 10:50:00,29.05,29.11,29.01,29.01,36800.0,18.7372,18.7759,18.7114,18.7114,36800.0
2005-10-20 10:55:00,29.03,29.11,29.03,29.1,33000.0,18.7243,18.7759,18.7243,18.7695,33000.0
2005-10-20 11:00:00,29.1,29.11,29.05,29.05,43000.0,18.7695,18.7759,18.7372,18.7372,43000.0
2005-10-20 11:05:00,29.05,29.05,29.02,29.02,18600.0,18.7372,18.7372,18.7179,18.7179,18600.0
2005-10-20 11:10:00,29.02,29.07,29.02,29.03,18400.0,18.7179,18.7501,18.7179,18.7243,18400.0
2005-10-20 11:15:00,29.03,29.03,28.96,28.97,20000.0,18.7243,18.7243,18.6792,18.6856,20000.0
2005-10-20 11:20:00,28.97,29.05,28.97,29.05,17200.0,18.6856,18.7372,18.6856,18.7372,17200.0
2005-10-20 11:25:00,29.05,29.13,29.05,29.11,44600.0,18.7372,18.7888,18.7372,18.7759,44600.0
2005-10-20 11:30:00,29.12,29.2,29.12,29.18,30200.0,18.7824,18.834,18.7824,18.8211,30200.0
2005-10-20 11:35:00,29.18,29.32,29.18,29.32,44200.0,18.8211,18.9114,18.8211,18.9114,44200.0
2005-10-20 11:40:00,29.31,29.31,29.24,29.24,33800.0,18.9049,18.9049,18.8598,18.8598,33800.0
2005-10-20 11:45:00,29.24,29.36,29.24,29.36,44000.0,18.8598,18.9372,18.8598,18.9372,44000.0
2005-10-20 11:50:00,29.36,29.38,29.33,29.33,20400.0,18.9372,18.9501,18.9178,18.9178,20400.0
2005-10-20 11:55:00,29.33,29.35,29.27,29.35,24200.0,18.9178,18.9307,18.8791,18.9307,24200.0
2005-10-20 12:00:00,29.35,29.41,29.27,29.27,41600.0,18.9307,18.9694,18.8791,18.8791,41600.0
2005-10-20 12:05:00,29.27,29.27,29.21,29.22,20000.0,18.8791,18.8791,18.8404,18.8469,20000.0
2005-10-20 12:10:00,29.22,29.27,29.21,29.27,31600.0,18.8469,18.8791,18.8404,18.8791,31600.0
2005-10-20 12:15:00,29.28,29.36,29.27,29.34,39000.0,18.8856,18.9372,18.8791,18.9243,39000.0
2005-10-20 12:20:00,29.33,29.34,29.25,29.34,26800.0,18.9178,18.9243,18.8662,18.9243,26800.0
2005-10-20 12:25:00,29.31,29.33,29.27,29.32,22400.0,18.9049,18.9178,18.8791,18.9114,22400.0
2005-10-20 12:30:00,29.34,29.34,29.26,29.29,19200.0,18.9243,18.9243,18.8727,18.892,19200.0
2005-10-20 12:35:00,29.3,29.3,29.24,29.26,8800.0,18.8985,18.8985,18.8598,18.8727,8800.0
2005-10-20 12:40:00,29.26,29.26,29.2,29.22,26600.0,18.8727,18.8727,18.834,18.8469,26600.0
2005-10-20 12:45:00,29.22,29.23,29.18,29.2,18200.0,18.8469,18.8533,18.8211,18.834,18200.0
2005-10-20 12:50:00,29.19,29.19,29.07,29.08,17000.0,18.8275,18.8275,18.7501,18.7566,17000.0
2005-10-20 12:55:00,29.08,29.11,29.07,29.11,18800.0,18.7566,18.7759,18.7501,18.7759,18800.0
2005-10-20 13:00:00,29.11,29.15,29.1,29.15,26400.0,18.7759,18.8017,18.7695,18.8017,26400.0
2005-10-20 13:05:00,29.15,29.25,29.14,29.25,15400.0,18.8017,18.8662,18.7953,18.8662,15400.0
2005-10-20 13:10:00,29.25,29.27,29.22,29.23,23800.0,18.8662,18.8791,18.8469,18.8533,23800.0
2005-10-20 13:15:00,29.23,29.23,29.2,29.21,22200.0,18.8533,18.8533,18.834,18.8404,22200.0
2005-10-20 13:20:00,29.21,29.25,29.2,29.25,18600.0,18.8404,18.8662,18.834,18.8662,18600.0
2005-10-20 13:25:00,29.25,29.25,29.16,29.17,14200.0,18.8662,18.8662,18.8082,18.8146,14200.0
2005-10-20 13:30:00,29.17,29.18,29.16,29.16,23000.0,18.8146,18.8211,18.8082,18.8082,23000.0
2005-10-20 13:35:00,29.15,29.17,29.13,29.13,22000.0,18.8017,18.8146,18.7888,18.7888,22000.0
2005-10-20 13:40:00,29.13,29.16,29.11,29.16,13400.0,18.7888,18.8082,18.7759,18.8082,13400.0
2005-10-20 13:45:00,29.15,29.16,29.13,29.16,9200.0,18.8017,18.8082,18.7888,18.8082,9200.0
2005-10-20 13:50:00,29.16,29.18,29.15,29.17,32800.0,18.8082,18.8211,18.8017,18.8146,32800.0
2005-10-20 13:55:00,29.17,29.17,29.13,29.16,24400.0,18.8146,18.8146,18.7888,18.8082,24400.0
2005-10-20 14:00:00,29.16,29.16,29.08,29.09,11000.0,18.8082,18.8082,18.7566,18.763,11000.0
2005-10-20 14:05:00,29.07,29.1,29.06,29.07,19000.0,18.7501,18.7695,18.7437,18.7501,19000.0
2005-10-20 14:10:00,29.07,29.09,28.98,29.0,36400.0,18.7501,18.763,18.6921,18.705,36400.0
2005-10-20 14:15:00,28.99,28.99,28.92,28.93,45200.0,18.6985,18.6985,18.6534,18.6598,45200.0
2005-10-20 14:20:00,28.93,28.93,28.86,28.88,32800.0,18.6598,18.6598,18.6147,18.6276,32800.0
2005-10-20 14:25:00,28.88,28.91,28.88,28.9,31600.0,18.6276,18.6469,18.6276,18.6405,31600.0
2005-10-20 14:30:00,28.9,28.91,28.88,28.88,8800.0,18.6405,18.6469,18.6276,18.6276,8800.0
2005-10-20 14:35:00,28.87,28.88,28.86,28.86,7400.0,18.6211,18.6276,18.6147,18.6147,7400.0
2005-10-20 14:40:00,28.85,28.88,28.85,28.87,12600.0,18.6082,18.6276,18.6082,18.6211,12600.0
2005-10-20 14:45:00,28.87,28.87,28.82,28.82,19200.0,18.6211,18.6211,18.5889,18.5889,19200.0
2005-10-20 14:50:00,28.82,28.84,28.82,28.83,19200.0,18.5889,18.6018,18.5889,18.5953,19200.0
2005-10-20 14:55:00,28.82,28.82,28.8,28.82,14200.0,18.5889,18.5889,18.576,18.5889,14200.0
2005-10-20 15:00:00,28.82,28.85,28.82,28.85,25800.0,18.5889,18.6082,18.5889,18.6082,25800.0
2005-10-20 15:05:00,28.85,28.85,28.84,28.84,13200.0,18.6082,18.6082,18.6018,18.6018,13200.0
2005-10-20 15:10:00,28.84,28.84,28.75,28.75,32000.0,18.6018,18.6018,18.5437,18.5437,32000.0
2005-10-20 15:15:00,28.75,28.75,28.73,28.74,25800.0,18.5437,18.5437,18.5308,18.5373,25800.0
2005-10-20 15:20:00,28.74,28.75,28.69,28.73,92200.0,18.5373,18.5437,18.505,18.5308,92200.0
2005-10-20 15:25:00,28.74,28.75,28.7,28.74,117200.0,18.5373,18.5437,18.5115,18.5373,117200.0
2005-10-20 15:30:00,28.74,28.82,28.71,28.8,59800.0,18.5373,18.5889,18.5179,18.576,59800.0
2005-10-20 15:35:00,28.81,28.86,28.78,28.84,87200.0,18.5824,18.6147,18.5631,18.6018,87200.0
2005-10-20 15:40:00,28.84,28.84,28.81,28.83,75800.0,18.6018,18.6018,18.5824,18.5953,75800.0
2005-10-20 15:45:00,28.82,28.88,28.81,28.83,88000.0,18.5889,18.6276,18.5824,18.5953,88000.0
2005-10-20 15:50:00,28.84,28.91,28.83,28.89,71800.0,18.6018,18.6469,18.5953,18.634,71800.0
2005-10-20 15:55:00,28.89,28.91,28.88,28.88,89800.0,18.634,18.6469,18.6276,18.6276,89800.0
2005-10-21 09:30:00,29.32,29.33,29.3,29.3,275400.0,18.9114,18.9178,18.8985,18.8985,275400.0
2005-10-21 09:35:00,29.3,29.3,29.23,29.24,63600.0,18.8985,18.8985,18.8533,18.8598,63600.0
2005-10-21 09:40:00,29.3,29.43,29.3,29.33,63800.0,18.8985,18.9823,18.8985,18.9178,63800.0
2005-10-21 09:45:00,29.34,29.34,29.25,29.3,45200.0,18.9243,18.9243,18.8662,18.8985,45200.0
2005-10-21 09:50:00,29.3,29.36,29.29,29.35,72000.0,18.8985,18.9372,18.892,18.9307,72000.0
2005-10-21 09:55:00,29.36,29.55,29.35,29.55,106800.0,18.9372,19.0597,18.9307,19.0597,106800.0
2005-10-21 10:00:00,29.55,29.56,29.5,29.51,84200.0,19.0597,19.0662,19.0275,19.0339,84200.0
2005-10-21 10:05:00,29.51,29.75,29.5,29.74,77400.0,19.0339,19.1887,19.0275,19.1823,77400.0
2005-10-21 10:10:00,29.74,29.85,29.72,29.72,91000.0,19.1823,19.2532,19.1694,19.1694,91000.0
2005-10-21 10:15:00,29.73,29.73,29.63,29.67,52000.0,19.1758,19.1758,19.1113,19.1371,52000.0
2005-10-21 10:20:00,29.67,29.67,29.6,29.6,56000.0,19.1371,19.1371,19.092,19.092,56000.0
2005-10-21 10:25:00,29.6,30.05,29.59,29.73,61400.0,19.092,19.3822,19.0855,19.1758,61400.0
2005-10-21 10:30:00,29.73,29.74,29.6,29.6,35200.0,19.1758,19.1823,19.092,19.092,35200.0
2005-10-21 10:35:00,29.6,29.6,29.52,29.55,50200.0,19.092,19.092,19.0404,19.0597,50200.0
2005-10-21 10:40:00,29.53,29.56,29.53,29.54,34400.0,19.0468,19.0662,19.0468,19.0533,34400.0
2005-10-21 10:45:00,29.5,29.54,29.5,29.53,40400.0,19.0275,19.0533,19.0275,19.0468,40400.0
2005-10-21 10:50:00,29.53,29.58,29.53,29.55,46200.0,19.0468,19.0791,19.0468,19.0597,46200.0
2005-10-21 10:55:00,29.55,29.56,29.5,29.53,55400.0,19.0597,19.0662,19.0275,19.0468,55400.0
2005-10-21 11:00:00,29.53,29.53,29.49,29.49,61200.0,19.0468,19.0468,19.021,19.021,61200.0
2005-10-21 11:05:00,29.5,29.54,29.49,29.53,57000.0,19.0275,19.0533,19.021,19.0468,57000.0
2005-10-21 11:10:00,29.53,29.55,29.5,29.5,41000.0,19.0468,19.0597,19.0275,19.0275,41000.0
2005-10-21 11:15:00,29.5,29.53,29.5,29.53,46200.0,19.0275,19.0468,19.0275,19.0468,46200.0
2005-10-21 11:20:00,29.53,29.54,29.52,29.54,30800.0,19.0468,19.0533,19.0404,19.0533,30800.0
2005-10-21 11:25:00,29.54,29.57,29.53,29.57,10200.0,19.0533,19.0726,19.0468,19.0726,10200.0
2005-10-21 11:30:00,29.56,29.56,29.52,29.52,31800.0,19.0662,19.0662,19.0404,19.0404,31800.0
2005-10-21 11:35:00,29.52,29.52,29.49,29.5,30200.0,19.0404,19.0404,19.021,19.0275,30200.0
2005-10-21 11:40:00,29.5,29.5,29.43,29.43,41000.0,19.0275,19.0275,18.9823,18.9823,41000.0
2005-10-21 11:45:00,29.43,29.44,29.43,29.44,50400.0,18.9823,18.9888,18.9823,18.9888,50400.0
2005-10-21 11:50:00,29.44,29.45,29.43,29.43,29000.0,18.9888,18.9952,18.9823,18.9823,29000.0
2005-10-21 11:55:00,29.44,29.45,29.43,29.45,24000.0,18.9888,18.9952,18.9823,18.9952,24000.0
2005-10-21 12:00:00,29.45,29.47,29.38,29.38,29600.0,18.9952,19.0081,18.9501,18.9501,29600.0
2005-10-21 12:05:00,29.38,29.42,29.38,29.41,29600.0,18.9501,18.9759,18.9501,18.9694,29600.0
2005-10-21 12:10:00,29.43,29.43,29.41,29.41,24600.0,18.9823,18.9823,18.9694,18.9694,24600.0
2005-10-21 12:15:00,29.41,29.41,29.35,29.35,23200.0,18.9694,18.9694,18.9307,18.9307,23200.0
2005-10-21 12:20:00,29.35,29.35,29.32,29.33,41000.0,18.9307,18.9307,18.9114,18.9178,41000.0
2005-10-21 12:25:00,29.33,29.33,29.28,29.28,38400.0,18.9178,18.9178,18.8856,18.8856,38400.0
2005-10-21 12:30:00,29.28,29.3,29.27,29.28,28000.0,18.8856,18.8985,18.8791,18.8856,28000.0
2005-10-21 12:35:00,29.28,29.29,29.26,29.26,18800.0,18.8856,18.892,18.8727,18.8727,18800.0
2005-10-21 12:40:00,29.26,29.31,29.25,29.31,23600.0,18.8727,18.9049,18.8662,18.9049,23600.0
2005-10-21 12:45:00,29.31,29.47,29.31,29.47,33200.0,18.9049,19.0081,18.9049,19.0081,33200.0
2005-10-21 12:50:00,29.47,29.49,29.46,29.49,39400.0,19.0081,19.021,19.0017,19.021,39400.0
2005-10-21 12:55:00,29.5,29.53,29.49,29.53,15200.0,19.0275,19.0468,19.021,19.0468,15200.0
2005-10-21 13:00:00,29.53,29.55,29.5,29.52,29000.0,19.0468,19.0597,19.0275,19.0404,29000.0
2005-10-21 13:05:00,29.52,29.55,29.5,29.54,30000.0,19.0404,19.0597,19.0275,19.0533,30000.0
2005-10-21 13:10:00,29.53,29.53,29.5,29.5,11800.0,19.0468,19.0468,19.0275,19.0275,11800.0
2005-10-21 13:15:00,29.5,29.52,29.5,29.51,14800.0,19.0275,19.0404,19.0275,19.0339,14800.0
2005-10-21 13:20:00,29.5,29.57,29.5,29.57,19400.0,19.0275,19.0726,19.0275,19.0726,19400.0
2005-10-21 13:25:00,29.57,29.59,29.57,29.59,21800.0,19.0726,19.0855,19.0726,19.0855,21800.0
2005-10-21 13:30:00,29.59,29.65,29.59,29.63,30000.0,19.0855,19.1242,19.0855,19.1113,30000.0
2005-10-21 13:35:00,29.63,29.63,29.61,29.62,30000.0,19.1113,19.1113,19.0984,19.1049,30000.0
2005-10-21 13:40:00,29.61,29.63,29.56,29.58,21600.0,19.0984,19.1113,19.0662,19.0791,21600.0
2005-10-21 13:45:00,29.57,29.59,29.53,29.58,11400.0,19.0726,19.0855,19.0468,19.0791,11400.0
2005-10-21 13:50:00,29.58,29.58,29.53,29.54,14600.0,19.0791,19.0791,19.0468,19.0533,14600.0
2005-10-21 13:55:00,29.54,29.59,29.54,29.57,20200.0,19.0533,19.0855,19.0533,19.0726,20200.0
2005-10-21 14:00:00,29.57,29.57,29.56,29.56,10200.0,19.0726,19.0726,19.0662,19.0662,10200.0
2005-10-21 14:05:00,29.57,29.57,29.5,29.5,29200.0,19.0726,19.0726,19.0275,19.0275,29200.0
2005-10-21 14:10:00,29.5,29.53,29.47,29.52,34600.0,19.0275,19.0468,19.0081,19.0404,34600.0
2005-10-21 14:15:00,29.52,29.52,29.49,29.5,13800.0,19.0404,19.0404,19.021,19.0275,13800.0
2005-10-21 14:20:00,29.5,29.5,29.5,29.5,17000.0,19.0275,19.0275,19.0275,19.0275,17000.0
2005-10-21 14:25:00,29.5,29.5,29.42,29.43,22200.0,19.0275,19.0275,18.9759,18.9823,22200.0
2005-10-21 14:30:00,29.43,29.46,29.43,29.43,28400.0,18.9823,19.0017,18.9823,18.9823,28400.0
2005-10-21 14:35:00,29.44,29.45,29.36,29.36,26600.0,18.9888,18.9952,18.9372,18.9372,26600.0
2005-10-21 14:40:00,29.37,29.37,29.33,29.34,29600.0,18.9436,18.9436,18.9178,18.9243,29600.0
2005-10-21 14:45:00,29.35,29.36,29.32,29.33,36000.0,18.9307,18.9372,18.9114,18.9178,36000.0
2005-10-21 14:50:00,29.33,29.36,29.32,29.34,26800.0,18.9178,18.9372,18.9114,18.9243,26800.0
2005-10-21 14:55:00,29.34,29.36,29.33,29.35,29000.0,18.9243,18.9372,18.9178,18.9307,29000.0
2005-10-21 15:00:00,29.34,29.34,29.29,29.3,26000.0,18.9243,18.9243,18.892,18.8985,26000.0
2005-10-21 15:05:00,29.3,29.3,29.25,29.25,23600.0,18.8985,18.8985,18.8662,18.8662,23600.0
2005-10-21 15:10:00,29.25,29.26,29.24,29.24,46600.0,18.8662,18.8727,18.8598,18.8598,46600.0
2005-10-21 15:15:00,29.25,29.25,29.23,29.24,30800.0,18.8662,18.8662,18.8533,18.8598,30800.0
2005-10-21 15:20:00,29.24,29.25,29.2,29.22,61000.0,18.8598,18.8662,18.834,18.8469,61000.0
2005-10-21 15:25:00,29.21,29.24,29.2,29.23,49000.0,18.8404,18.8598,18.834,18.8533,49000.0
2005-10-21 15:30:00,29.23,29.25,29.21,29.22,43600.0,18.8533,18.8662,18.8404,18.8469,43600.0
2005-10-21 15:35:00,29.22,29.23,29.17,29.17,56400.0,18.8469,18.8533,18.8146,18.8146,56400.0
2005-10-21 15:40:00,29.17,29.18,29.13,29.18,45400.0,18.8146,18.8211,18.7888,18.8211,45400.0
2005-10-21 15:45:00,29.18,29.21,29.17,29.2,71200.0,18.8211,18.8404,18.8146,18.834,71200.0
2005-10-21 15:50:00,29.2,29.22,29.2,29.22,61000.0,18.834,18.8469,18.834,18.8469,61000.0
2005-10-21 15:55:00,29.21,29.22,29.16,29.17,87200.0,18.8404,18.8469,18.8082,18.8146,87200.0
2005-10-24 09:30:00,29.35,29.47,29.34,29.41,61400.0,18.9307,19.0081,18.9243,18.9694,61400.0
2005-10-24 09:35:00,29.4,29.52,29.36,29.36,35200.0,18.963,19.0404,18.9372,18.9372,35200.0
2005-10-24 09:40:00,29.36,29.49,29.36,29.48,33200.0,18.9372,19.021,18.9372,19.0146,33200.0
2005-10-24 09:45:00,29.47,29.52,29.41,29.47,27600.0,19.0081,19.0404,18.9694,19.0081,27600.0
2005-10-24 09:50:00,29.49,29.66,29.49,29.66,74600.0,19.021,19.1307,19.021,19.1307,74600.0
2005-10-24 09:55:00,29.67,29.68,29.64,29.64,31400.0,19.1371,19.1436,19.1178,19.1178,31400.0
2005-10-24 10:00:00,29.65,29.65,29.6,29.6,26400.0,19.1242,19.1242,19.092,19.092,26400.0
2005-10-24 10:05:00,29.61,29.65,29.6,29.64,27600.0,19.0984,19.1242,19.092,19.1178,27600.0
2005-10-24 10:10:00,29.64,29.65,29.53,29.63,50800.0,19.1178,19.1242,19.0468,19.1113,50800.0
2005-10-24 10:15:00,29.61,29.62,29.58,29.59,50400.0,19.0984,19.1049,19.0791,19.0855,50400.0
2005-10-24 10:20:00,29.59,29.65,29.59,29.63,26000.0,19.0855,19.1242,19.0855,19.1113,26000.0
2005-10-24 10:25:00,29.61,29.63,29.5,29.5,33400.0,19.0984,19.1113,19.0275,19.0275,33400.0
2005-10-24 10:30:00,29.52,29.59,29.5,29.59,25400.0,19.0404,19.0855,19.0275,19.0855,25400.0
2005-10-24 10:35:00,29.58,29.59,29.49,29.51,33000.0,19.0791,19.0855,19.021,19.0339,33000.0
2005-10-24 10:40:00,29.5,29.53,29.47,29.5,35200.0,19.0275,19.0468,19.0081,19.0275,35200.0
2005-10-24 10:45:00,29.5,29.52,29.43,29.44,24600.0,19.0275,19.0404,18.9823,18.9888,24600.0
2005-10-24 10:50:00,29.44,29.48,29.4,29.48,26600.0,18.9888,19.0146,18.963,19.0146,26600.0
2005-10-24 10:55:00,29.45,29.5,29.45,29.48,35200.0,18.9952,19.0275,18.9952,19.0146,35200.0
2005-10-24 11:00:00,29.48,29.52,29.47,29.52,21000.0,19.0146,19.0404,19.0081,19.0404,21000.0
2005-10-24 11:05:00,29.5,29.52,29.48,29.52,32000.0,19.0275,19.0404,19.0146,19.0404,32000.0
2005-10-24 11:10:00,29.52,29.52,29.49,29.5,18600.0,19.0404,19.0404,19.021,19.0275,18600.0
2005-10-24 11:15:00,29.5,29.57,29.5,29.57,15200.0,19.0275,19.0726,19.0275,19.0726,15200.0
2005-10-24 11:20:00,29.54,29.54,29.48,29.5,26000.0,19.0533,19.0533,19.0146,19.0275,26000.0
2005-10-24 11:25:00,29.5,29.58,29.5,29.58,14600.0,19.0275,19.0791,19.0275,19.0791,14600.0
2005-10-24 11:30:00,29.58,29.59,29.56,29.57,17000.0,19.0791,19.0855,19.0662,19.0726,17000.0
2005-10-24 11:35:00,29.57,29.61,29.54,29.6,20800.0,19.0726,19.0984,19.0533,19.092,20800.0
2005-10-24 11:40:00,29.6,29.62,29.6,29.61,9000.0,19.092,19.1049,19.092,19.0984,9000.0
2005-10-24 11:45:00,29.61,29.64,29.61,29.63,13800.0,19.0984,19.1178,19.0984,19.1113,13800.0
2005-10-24 11:50:00,29.63,29.67,29.61,29.61,14800.0,19.1113,19.1371,19.0984,19.0984,14800.0
2005-10-24 11:55:00,29.61,29.61,29.56,29.59,10200.0,19.0984,19.0984,19.0662,19.0855,10200.0
2005-10-24 12:00:00,29.58,29.58,29.57,29.57,10800.0,19.0791,19.0791,19.0726,19.0726,10800.0
2005-10-24 12:05:00,29.58,29.67,29.57,29.64,21000.0,19.0791,19.1371,19.0726,19.1178,21000.0
2005-10-24 12:10:00,29.65,29.66,29.63,29.63,14000.0,19.1242,19.1307,19.1113,19.1113,14000.0
2005-10-24 12:15:00,29.63,29.63,29.6,29.6,7200.0,19.1113,19.1113,19.092,19.092,7200.0
2005-10-24 12:20:00,29.59,29.61,29.54,29.61,26600.0,19.0855,19.0984,19.0533,19.0984,26600.0
2005-10-24 12:25:00,29.63,29.64,29.58,29.6,10600.0,19.1113,19.1178,19.0791,19.092,10600.0
2005-10-24 12:30:00,29.62,29.62,29.58,29.59,16400.0,19.1049,19.1049,19.0791,19.0855,16400.0
2005-10-24 12:35:00,29.59,29.6,29.58,29.59,20200.0,19.0855,19.092,19.0791,19.0855,20200.0
2005-10-24 12:40:00,29.59,29.61,29.58,29.58,15600.0,19.0855,19.0984,19.0791,19.0791,15600.0
2005-10-24 12:45:00,29.58,29.58,29.55,29.57,17800.0,19.0791,19.0791,19.0597,19.0726,17800.0
2005-10-24 12:50:00,29.57,29.6,29.57,29.58,12000.0,19.0726,19.092,19.0726,19.0791,12000.0
2005-10-24 12:55:00,29.58,29.58,29.57,29.57,14800.0,19.0791,19.0791,19.0726,19.0726,14800.0
2005-10-24 13:00:00,29.57,29.57,29.55,29.56,5600.0,19.0726,19.0726,19.0597,19.0662,5600.0
2005-10-24 13:05:00,29.54,29.56,29.51,29.56,16000.0,19.0533,19.0662,19.0339,19.0662,16000.0
2005-10-24 13:10:00,29.56,29.6,29.56,29.57,18400.0,19.0662,19.092,19.0662,19.0726,18400.0
2005-10-24 13:15:00,29.57,29.59,29.55,29.55,7200.0,19.0726,19.0855,19.0597,19.0597,7200.0
2005-10-24 13:20:00,29.55,29.55,29.54,29.55,14400.0,19.0597,19.0597,19.0533,19.0597,14400.0
2005-10-24 13:25:00,29.54,29.54,29.54,29.54,66200.0,19.0533,19.0533,19.0533,19.0533,66200.0
2005-10-24 13:30:00,29.55,29.61,29.55,29.61,17000.0,19.0597,19.0984,19.0597,19.0984,17000.0
2005-10-24 13:35:00,29.62,29.62,29.6,29.6,36200.0,19.1049,19.1049,19.092,19.092,36200.0
2005-10-24 13:40:00,29.59,29.6,29.58,29.58,26000.0,19.0855,19.092,19.0791,19.0791,26000.0
2005-10-24 13:45:00,29.58,29.58,29.54,29.55,31600.0,19.0791,19.0791,19.0533,19.0597,31600.0
2005-10-24 13:50:00,29.55,29.56,29.53,29.53,40000.0,19.0597,19.0662,19.0468,19.0468,40000.0
2005-10-24 13:55:00,29.53,29.59,29.53,29.56,66600.0,19.0468,19.0855,19.0468,19.0662,66600.0
2005-10-24 14:00:00,29.56,29.59,29.56,29.59,35800.0,19.0662,19.0855,19.0662,19.0855,35800.0
2005-10-24 14:05:00,29.59,29.59,29.54,29.55,8400.0,19.0855,19.0855,19.0533,19.0597,8400.0
2005-10-24 14:10:00,29.55,29.59,29.54,29.56,9600.0,19.0597,19.0855,19.0533,19.0662,9600.0
2005-10-24 14:15:00,29.55,29.57,29.54,29.54,7200.0,19.0597,19.0726,19.0533,19.0533,7200.0
2005-10-24 14:20:00,29.54,29.57,29.54,29.57,16600.0,19.0533,19.0726,19.0533,19.0726,16600.0
2005-10-24 14:25:00,29.57,29.57,29.55,29.55,15200.0,19.0726,19.0726,19.0597,19.0597,15200.0
2005-10-24 14:30:00,29.55,29.57,29.55,29.57,13200.0,19.0597,19.0726,19.0597,19.0726,13200.0
2005-10-24 14:35:00,29.57,29.59,29.55,29.58,39800.0,19.0726,19.0855,19.0597,19.0791,39800.0
2005-10-24 14:40:00,29.58,29.58,29.54,29.54,14200.0,19.0791,19.0791,19.0533,19.0533,14200.0
2005-10-24 14:45:00,29.54,29.54,29.54,29.54,7400.0,19.0533,19.0533,19.0533,19.0533,7400.0
2005-10-24 14:50:00,29.54,29.54,29.5,29.5,14400.0,19.0533,19.0533,19.0275,19.0275,14400.0
2005-10-24 14:55:00,29.5,29.5,29.48,29.48,15800.0,19.0275,19.0275,19.0146,19.0146,15800.0
2005-10-24 15:00:00,29.48,29.49,29.46,29.49,33000.0,19.0146,19.021,19.0017,19.021,33000.0
2005-10-24 15:05:00,29.5,29.5,29.49,29.5,45600.0,19.0275,19.0275,19.021,19.0275,45600.0
2005-10-24 15:10:00,29.51,29.51,29.47,29.47,10400.0,19.0339,19.0339,19.0081,19.0081,10400.0
2005-10-24 15:15:00,29.47,29.49,29.47,29.49,16800.0,19.0081,19.021,19.0081,19.021,16800.0
2005-10-24 15:20:00,29.49,29.49,29.49,29.49,16400.0,19.021,19.021,19.021,19.021,16400.0
2005-10-24 15:25:00,29.49,29.49,29.48,29.49,31600.0,19.021,19.021,19.0146,19.021,31600.0
2005-10-24 15:30:00,29.49,29.5,29.48,29.5,19200.0,19.021,19.0275,19.0146,19.0275,19200.0
2005-10-24 15:35:00,29.5,29.5,29.49,29.5,76200.0,19.0275,19.0275,19.021,19.0275,76200.0
2005-10-24 15:40:00,29.5,29.52,29.5,29.5,68200.0,19.0275,19.0404,19.0275,19.0275,68200.0
2005-10-24 15:45:00,29.5,29.52,29.49,29.52,41600.0,19.0275,19.0404,19.021,19.0404,41600.0
2005-10-24 15:50:00,29.53,29.55,29.53,29.55,28400.0,19.0468,19.0597,19.0468,19.0597,28400.0
2005-10-24 15:55:00,29.54,29.55,29.54,29.55,77200.0,19.0533,19.0597,19.0533,19.0597,77200.0
2005-10-25 09:30:00,29.5,29.54,29.5,29.51,21400.0,19.0275,19.0533,19.0275,19.0339,21400.0
2005-10-25 09:35:00,29.51,29.68,29.5,29.61,13600.0,19.0339,19.1436,19.0275,19.0984,13600.0
2005-10-25 09:40:00,29.63,29.68,29.6,29.61,22800.0,19.1113,19.1436,19.092,19.0984,22800.0
2005-10-25 09:45:00,29.61,29.61,29.5,29.5,16000.0,19.0984,19.0984,19.0275,19.0275,16000.0
2005-10-25 09:50:00,29.5,29.5,29.45,29.45,23200.0,19.0275,19.0275,18.9952,18.9952,23200.0
2005-10-25 09:55:00,29.45,29.49,29.45,29.48,19000.0,18.9952,19.021,18.9952,19.0146,19000.0
2005-10-25 10:00:00,29.48,29.48,29.42,29.42,42600.0,19.0146,19.0146,18.9759,18.9759,42600.0
2005-10-25 10:05:00,29.43,29.43,29.36,29.38,36800.0,18.9823,18.9823,18.9372,18.9501,36800.0
2005-10-25 10:10:00,29.38,29.44,29.36,29.36,54600.0,18.9501,18.9888,18.9372,18.9372,54600.0
2005-10-25 10:15:00,29.36,29.42,29.34,29.4,24600.0,18.9372,18.9759,18.9243,18.963,24600.0
2005-10-25 10:20:00,29.4,29.4,29.33,29.35,30200.0,18.963,18.963,18.9178,18.9307,30200.0
2005-10-25 10:25:00,29.34,29.41,29.34,29.39,39800.0,18.9243,18.9694,18.9243,18.9565,39800.0
2005-10-25 10:30:00,29.39,29.41,29.39,29.41,26800.0,18.9565,18.9694,18.9565,18.9694,26800.0
2005-10-25 10:35:00,29.41,29.45,29.41,29.45,30000.0,18.9694,18.9952,18.9694,18.9952,30000.0
2005-10-25 10:40:00,29.45,29.45,29.43,29.45,48600.0,18.9952,18.9952,18.9823,18.9952,48600.0
2005-10-25 10:45:00,29.45,29.45,29.43,29.45,28200.0,18.9952,18.9952,18.9823,18.9952,28200.0
2005-10-25 10:50:00,29.45,29.45,29.43,29.45,31800.0,18.9952,18.9952,18.9823,18.9952,31800.0
2005-10-25 10:55:00,29.45,29.45,29.43,29.43,8200.0,18.9952,18.9952,18.9823,18.9823,8200.0
2005-10-25 11:00:00,29.43,29.44,29.43,29.43,16400.0,18.9823,18.9888,18.9823,18.9823,16400.0
2005-10-25 11:05:00,29.43,29.49,29.43,29.49,110600.0,18.9823,19.021,18.9823,19.021,110600.0
2005-10-25 11:10:00,29.48,29.5,29.48,29.5,44000.0,19.0146,19.0275,19.0146,19.0275,44000.0
2005-10-25 11:15:00,29.5,29.5,29.47,29.48,28400.0,19.0275,19.0275,19.0081,19.0146,28400.0
2005-10-25 11:20:00,29.48,29.48,29.47,29.47,41200.0,19.0146,19.0146,19.0081,19.0081,41200.0
2005-10-25 11:25:00,29.47,29.48,29.46,29.46,43800.0,19.0081,19.0146,19.0017,19.0017,43800.0
2005-10-25 11:30:00,29.46,29.46,29.42,29.43,20200.0,19.0017,19.0017,18.9759,18.9823,20200.0
2005-10-25 11:35:00,29.42,29.42,29.39,29.4,15000.0,18.9759,18.9759,18.9565,18.963,15000.0
2005-10-25 11:40:00,29.4,29.4,29.4,29.4,11800.0,18.963,18.963,18.963,18.963,11800.0
2005-10-25 11:45:00,29.4,29.4,29.38,29.4,13400.0,18.963,18.963,18.9501,18.963,13400.0
2005-10-25 11:50:00,29.39,29.41,29.38,29.41,10600.0,18.9565,18.9694,18.9501,18.9694,10600.0
2005-10-25 11:55:00,29.41,29.41,29.35,29.35,23400.0,18.9694,18.9694,18.9307,18.9307,23400.0
2005-10-25 12:00:00,29.36,29.36,29.33,29.33,6200.0,18.9372,18.9372,18.9178,18.9178,6200.0
2005-10-25 12:05:00,29.33,29.38,29.31,29.35,10800.0,18.9178,18.9501,18.9049,18.9307,10800.0
2005-10-25 12:10:00,29.35,29.38,29.33,29.36,13000.0,18.9307,18.9501,18.9178,18.9372,13000.0
2005-10-25 12:15:00,29.36,29.39,29.36,29.39,11600.0,18.9372,18.9565,18.9372,18.9565,11600.0
2005-10-25 12:20:00,29.39,29.39,29.31,29.31,10800.0,18.9565,18.9565,18.9049,18.9049,10800.0
2005-10-25 12:25:00,29.31,29.34,29.3,29.33,18800.0,18.9049,18.9243,18.8985,18.9178,18800.0
2005-10-25 12:30:00,29.33,29.34,29.32,29.34,10000.0,18.9178,18.9243,18.9114,18.9243,10000.0
2005-10-25 12:35:00,29.34,29.34,29.28,29.29,14600.0,18.9243,18.9243,18.8856,18.892,14600.0
2005-10-25 12:40:00,29.28,29.28,29.22,29.22,13200.0,18.8856,18.8856,18.8469,18.8469,13200.0
2005-10-25 12:45:00,29.22,29.22,29.17,29.2,16600.0,18.8469,18.8469,18.8146,18.834,16600.0
2005-10-25 12:50:00,29.19,29.2,29.17,29.18,8600.0,18.8275,18.834,18.8146,18.8211,8600.0
2005-10-25 12:55:00,29.18,29.22,29.17,29.22,16400.0,18.8211,18.8469,18.8146,18.8469,16400.0
2005-10-25 13:00:00,29.22,29.22,29.13,29.14,46800.0,18.8469,18.8469,18.7888,18.7953,46800.0
2005-10-25 13:05:00,29.14,29.15,29.13,29.15,17000.0,18.7953,18.8017,18.7888,18.8017,17000.0
2005-10-25 13:10:00,29.14,29.15,29.12,29.13,14600.0,18.7953,18.8017,18.7824,18.7888,14600.0
2005-10-25 13:15:00,29.12,29.13,29.08,29.09,54200.0,18.7824,18.7888,18.7566,18.763,54200.0
2005-10-25 13:20:00,29.08,29.09,29.06,29.08,11200.0,18.7566,18.763,18.7437,18.7566,11200.0
2005-10-25 13:25:00,29.09,29.1,29.09,29.09,43000.0,18.763,18.7695,18.763,18.763,43000.0
2005-10-25 13:30:00,29.1,29.1,29.0,29.02,28600.0,18.7695,18.7695,18.705,18.7179,28600.0
2005-10-25 13:35:00,29.03,29.05,29.0,29.03,23800.0,18.7243,18.7372,18.705,18.7243,23800.0
2005-10-25 13:40:00,29.02,29.02,28.94,28.97,26000.0,18.7179,18.7179,18.6663,18.6856,26000.0
2005-10-25 13:45:00,28.97,28.99,28.96,28.98,9400.0,18.6856,18.6985,18.6792,18.6921,9400.0
2005-10-25 13:50:00,28.98,29.03,28.97,29.01,15000.0,18.6921,18.7243,18.6856,18.7114,15000.0
2005-10-25 13:55:00,29.02,29.03,29.0,29.01,11600.0,18.7179,18.7243,18.705,18.7114,11600.0
2005-10-25 14:00:00,29.01,29.05,28.99,29.02,15600.0,18.7114,18.7372,18.6985,18.7179,15600.0
2005-10-25 14:05:00,29.04,29.04,29.0,29.0,25000.0,18.7308,18.7308,18.705,18.705,25000.0
2005-10-25 14:10:00,28.99,29.08,28.99,29.05,25200.0,18.6985,18.7566,18.6985,18.7372,25200.0
2005-10-25 14:15:00,29.04,29.05,29.03,29.03,29800.0,18.7308,18.7372,18.7243,18.7243,29800.0
2005-10-25 14:20:00,29.03,29.06,28.99,29.02,22800.0,18.7243,18.7437,18.6985,18.7179,22800.0
2005-10-25 14:25:00,29.02,29.04,29.0,29.03,40800.0,18.7179,18.7308,18.705,18.7243,40800.0
2005-10-25 14:30:00,29.03,29.05,29.01,29.04,25000.0,18.7243,18.7372,18.7114,18.7308,25000.0
2005-10-25 14:35:00,29.04,29.07,29.03,29.05,26000.0,18.7308,18.7501,18.7243,18.7372,26000.0
2005-10-25 14:40:00,29.05,29.07,29.03,29.07,22600.0,18.7372,18.7501,18.7243,18.7501,22600.0
2005-10-25 14:45:00,29.08,29.1,29.06,29.07,26800.0,18.7566,18.7695,18.7437,18.7501,26800.0
2005-10-25 14:50:00,29.07,29.11,29.06,29.11,16600.0,18.7501,18.7759,18.7437,18.7759,16600.0
2005-10-25 14:55:00,29.11,29.13,29.09,29.1,21400.0,18.7759,18.7888,18.763,18.7695,21400.0
2005-10-25 15:00:00,29.09,29.1,29.05,29.05,48200.0,18.763,18.7695,18.7372,18.7372,48200.0
2005-10-25 15:05:00,29.06,29.06,29.0,29.0,15000.0,18.7437,18.7437,18.705,18.705,15000.0
2005-10-25 15:10:00,29.0,29.04,29.0,29.0,16600.0,18.705,18.7308,18.705,18.705,16600.0
2005-10-25 15:15:00,29.0,29.01,28.99,28.99,9800.0,18.705,18.7114,18.6985,18.6985,9800.0
2005-10-25 15:20:00,28.99,28.99,28.98,28.98,59800.0,18.6985,18.6985,18.6921,18.6921,59800.0
2005-10-25 15:25:00,28.98,28.98,28.96,28.97,68200.0,18.6921,18.6921,18.6792,18.6856,68200.0
2005-10-25 15:30:00,28.97,28.99,28.96,28.99,47000.0,18.6856,18.6985,18.6792,18.6985,47000.0
2005-10-25 15:35:00,28.98,29.0,28.98,29.0,56000.0,18.6921,18.705,18.6921,18.705,56000.0
2005-10-25 15:40:00,29.0,29.01,29.0,29.0,59800.0,18.705,18.7114,18.705,18.705,59800.0
2005-10-25 15:45:00,29.0,29.01,28.99,28.99,77000.0,18.705,18.7114,18.6985,18.6985,77000.0
2005-10-25 15:50:00,29.0,29.0,28.98,28.98,84000.0,18.705,18.705,18.6921,18.6921,84000.0
2005-10-25 15:55:00,28.98,29.0,28.96,29.0,97000.0,18.6921,18.705,18.6792,18.705,97000.0
2005-10-26 09:30:00,28.91,29.03,28.91,29.03,25600.0,18.6469,18.7243,18.6469,18.7243,25600.0
2005-10-26 09:35:00,29.05,29.05,29.03,29.05,6600.0,18.7372,18.7372,18.7243,18.7372,6600.0
2005-10-26 09:40:00,29.06,29.13,29.06,29.13,19400.0,18.7437,18.7888,18.7437,18.7888,19400.0
2005-10-26 09:45:00,29.13,29.2,29.13,29.2,16400.0,18.7888,18.834,18.7888,18.834,16400.0
2005-10-26 09:50:00,29.2,29.2,29.11,29.13,25400.0,18.834,18.834,18.7759,18.7888,25400.0
2005-10-26 09:55:00,29.11,29.25,29.11,29.25,16400.0,18.7759,18.8662,18.7759,18.8662,16400.0
2005-10-26 10:00:00,29.22,29.22,29.16,29.16,12400.0,18.8469,18.8469,18.8082,18.8082,12400.0
2005-10-26 10:05:00,29.15,29.21,29.13,29.21,38600.0,18.8017,18.8404,18.7888,18.8404,38600.0
2005-10-26 10:10:00,29.22,29.3,29.22,29.29,45600.0,18.8469,18.8985,18.8469,18.892,45600.0
2005-10-26 10:15:00,29.29,29.34,29.29,29.3,22400.0,18.892,18.9243,18.892,18.8985,22400.0
2005-10-26 10:20:00,29.31,29.36,29.3,29.3,27400.0,18.9049,18.9372,18.8985,18.8985,27400.0
2005-10-26 10:25:00,29.29,29.36,29.29,29.3,19200.0,18.892,18.9372,18.892,18.8985,19200.0
2005-10-26 10:30:00,29.31,29.35,29.28,29.3,18200.0,18.9049,18.9307,18.8856,18.8985,18200.0
2005-10-26 10:35:00,29.29,29.29,29.18,29.18,30400.0,18.892,18.892,18.8211,18.8211,30400.0
2005-10-26 10:40:00,29.18,29.24,29.17,29.24,9600.0,18.8211,18.8598,18.8146,18.8598,9600.0
2005-10-26 10:45:00,29.23,29.27,29.23,29.23,16800.0,18.8533,18.8791,18.8533,18.8533,16800.0
2005-10-26 10:50:00,29.23,29.32,29.22,29.24,28600.0,18.8533,18.9114,18.8469,18.8598,28600.0
2005-10-26 10:55:00,29.24,29.31,29.24,29.25,31600.0,18.8598,18.9049,18.8598,18.8662,31600.0
2005-10-26 11:00:00,29.28,29.28,29.24,29.25,18000.0,18.8856,18.8856,18.8598,18.8662,18000.0
2005-10-26 11:05:00,29.25,29.33,29.25,29.33,27400.0,18.8662,18.9178,18.8662,18.9178,27400.0
2005-10-26 11:10:00,29.33,29.38,29.33,29.34,19200.0,18.9178,18.9501,18.9178,18.9243,19200.0
2005-10-26 11:15:00,29.33,29.35,29.33,29.34,21400.0,18.9178,18.9307,18.9178,18.9243,21400.0
2005-10-26 11:20:00,29.34,29.34,29.27,29.28,27200.0,18.9243,18.9243,18.8791,18.8856,27200.0
2005-10-26 11:25:00,29.29,29.43,29.28,29.41,19400.0,18.892,18.9823,18.8856,18.9694,19400.0
2005-10-26 11:30:00,29.42,29.42,29.38,29.4,17000.0,18.9759,18.9759,18.9501,18.963,17000.0
2005-10-26 11:35:00,29.4,29.43,29.4,29.42,22200.0,18.963,18.9823,18.963,18.9759,22200.0
2005-10-26 11:40:00,29.42,29.43,29.38,29.38,24600.0,18.9759,18.9823,18.9501,18.9501,24600.0
2005-10-26 11:45:00,29.37,29.38,29.31,29.31,14400.0,18.9436,18.9501,18.9049,18.9049,14400.0
2005-10-26 11:50:00,29.32,29.34,29.31,29.34,9600.0,18.9114,18.9243,18.9049,18.9243,9600.0
2005-10-26 11:55:00,29.31,29.31,29.27,29.28,23800.0,18.9049,18.9049,18.8791,18.8856,23800.0
2005-10-26 12:00:00,29.29,29.29,29.23,29.23,14200.0,18.892,18.892,18.8533,18.8533,14200.0
2005-10-26 12:05:00,29.23,29.29,29.23,29.29,10400.0,18.8533,18.892,18.8533,18.892,10400.0
2005-10-26 12:10:00,29.3,29.32,29.27,29.29,13000.0,18.8985,18.9114,18.8791,18.892,13000.0
2005-10-26 12:15:00,29.28,29.28,29.25,29.26,11000.0,18.8856,18.8856,18.8662,18.8727,11000.0
2005-10-26 12:20:00,29.25,29.27,29.25,29.27,13200.0,18.8662,18.8791,18.8662,18.8791,13200.0
2005-10-26 12:25:00,29.27,29.28,29.27,29.28,3000.0,18.8791,18.8856,18.8791,18.8856,3000.0
2005-10-26 12:30:00,29.27,29.31,29.27,29.31,15600.0,18.8791,18.9049,18.8791,18.9049,15600.0
2005-10-26 12:35:00,29.31,29.33,29.29,29.29,16400.0,18.9049,18.9178,18.892,18.892,16400.0
2005-10-26 12:40:00,29.29,29.29,29.25,29.27,9200.0,18.892,18.892,18.8662,18.8791,9200.0
2005-10-26 12:45:00,29.27,29.32,29.26,29.29,12800.0,18.8791,18.9114,18.8727,18.892,12800.0
2005-10-26 12:50:00,29.28,29.28,29.25,29.25,9000.0,18.8856,18.8856,18.8662,18.8662,9000.0
2005-10-26 12:55:00,29.25,29.26,29.25,29.26,9600.0,18.8662,18.8727,18.8662,18.8727,9600.0
2005-10-26 13:00:00,29.25,29.27,29.25,29.25,22400.0,18.8662,18.8791,18.8662,18.8662,22400.0
2005-10-26 13:05:00,29.25,29.28,29.25,29.28,26800.0,18.8662,18.8856,18.8662,18.8856,26800.0
2005-10-26 13:10:00,29.28,29.29,29.25,29.26,14000.0,18.8856,18.892,18.8662,18.8727,14000.0
2005-10-26 13:15:00,29.27,29.3,29.25,29.25,14600.0,18.8791,18.8985,18.8662,18.8662,14600.0
2005-10-26 13:20:00,29.25,29.25,29.22,29.25,18200.0,18.8662,18.8662,18.8469,18.8662,18200.0
2005-10-26 13:25:00,29.24,29.26,29.24,29.26,5800.0,18.8598,18.8727,18.8598,18.8727,5800.0
2005-10-26 13:30:00,29.26,29.31,29.25,29.26,15200.0,18.8727,18.9049,18.8662,18.8727,15200.0
2005-10-26 13:35:00,29.25,29.25,29.24,29.25,11200.0,18.8662,18.8662,18.8598,18.8662,11200.0
2005-10-26 13:40:00,29.24,29.24,29.19,29.23,9200.0,18.8598,18.8598,18.8275,18.8533,9200.0
2005-10-26 13:45:00,29.22,29.23,29.18,29.18,10600.0,18.8469,18.8533,18.8211,18.8211,10600.0
2005-10-26 13:50:00,29.17,29.21,29.14,29.21,14000.0,18.8146,18.8404,18.7953,18.8404,14000.0
2005-10-26 13:55:00,29.21,29.25,29.21,29.23,14000.0,18.8404,18.8662,18.8404,18.8533,14000.0
2005-10-26 14:00:00,29.25,29.35,29.25,29.32,22800.0,18.8662,18.9307,18.8662,18.9114,22800.0
2005-10-26 14:05:00,29.33,29.34,29.31,29.32,12400.0,18.9178,18.9243,18.9049,18.9114,12400.0
2005-10-26 14:10:00,29.32,29.34,29.31,29.31,20600.0,18.9114,18.9243,18.9049,18.9049,20600.0
2005-10-26 14:15:00,29.31,29.32,29.27,29.28,8400.0,18.9049,18.9114,18.8791,18.8856,8400.0
2005-10-26 14:20:00,29.28,29.35,29.28,29.34,11000.0,18.8856,18.9307,18.8856,18.9243,11000.0
2005-10-26 14:25:00,29.34,29.35,29.31,29.32,17200.0,18.9243,18.9307,18.9049,18.9114,17200.0
2005-10-26 14:30:00,29.31,29.33,29.3,29.3,13000.0,18.9049,18.9178,18.8985,18.8985,13000.0
2005-10-26 14:35:00,29.3,29.3,29.23,29.25,18400.0,18.8985,18.8985,18.8533,18.8662,18400.0
2005-10-26 14:40:00,29.25,29.26,29.21,29.25,15200.0,18.8662,18.8727,18.8404,18.8662,15200.0
2005-10-26 14:45:00,29.25,29.25,29.23,29.25,6000.0,18.8662,18.8662,18.8533,18.8662,6000.0
2005-10-26 14:50:00,29.25,29.27,29.24,29.27,8200.0,18.8662,18.8791,18.8598,18.8791,8200.0
2005-10-26 14:55:00,29.27,29.34,29.27,29.3,13000.0,18.8791,18.9243,18.8791,18.8985,13000.0
2005-10-26 15:00:00,29.29,29.32,29.29,29.32,22000.0,18.892,18.9114,18.892,18.9114,22000.0
2005-10-26 15:05:00,29.32,29.38,29.32,29.37,19400.0,18.9114,18.9501,18.9114,18.9436,19400.0
2005-10-26 15:10:00,29.37,29.37,29.33,29.34,18400.0,18.9436,18.9436,18.9178,18.9243,18400.0
2005-10-26 15:15:00,29.35,29.38,29.32,29.33,36400.0,18.9307,18.9501,18.9114,18.9178,36400.0
2005-10-26 15:20:00,29.33,29.35,29.3,29.33,23200.0,18.9178,18.9307,18.8985,18.9178,23200.0
2005-10-26 15:25:00,29.32,29.32,29.28,29.29,26000.0,18.9114,18.9114,18.8856,18.892,26000.0
2005-10-26 15:30:00,29.28,29.28,29.25,29.25,18400.0,18.8856,18.8856,18.8662,18.8662,18400.0
2005-10-26 15:35:00,29.25,29.25,29.2,29.2,23600.0,18.8662,18.8662,18.834,18.834,23600.0
2005-10-26 15:40:00,29.21,29.21,29.15,29.15,31000.0,18.8404,18.8404,18.8017,18.8017,31000.0
2005-10-26 15:45:00,29.15,29.18,29.13,29.16,22400.0,18.8017,18.8211,18.7888,18.8082,22400.0
2005-10-26 15:50:00,29.15,29.15,29.13,29.13,26600.0,18.8017,18.8017,18.7888,18.7888,26600.0
2005-10-26 15:55:00,29.13,29.13,29.11,29.13,35600.0,18.7888,18.7888,18.7759,18.7888,35600.0
2005-10-27 09:30:00,29.08,29.22,29.08,29.17,20000.0,18.7566,18.8469,18.7566,18.8146,20000.0
2005-10-27 09:35:00,29.15,29.25,29.15,29.16,15000.0,18.8017,18.8662,18.8017,18.8082,15000.0
2005-10-27 09:40:00,29.16,29.16,29.11,29.11,10000.0,18.8082,18.8082,18.7759,18.7759,10000.0
2005-10-27 09:45:00,29.11,29.17,29.11,29.17,10600.0,18.7759,18.8146,18.7759,18.8146,10600.0
2005-10-27 09:50:00,29.17,29.17,29.02,29.02,12200.0,18.8146,18.8146,18.7179,18.7179,12200.0
2005-10-27 09:55:00,29.02,29.06,29.0,29.06,8600.0,18.7179,18.7437,18.705,18.7437,8600.0
2005-10-27 10:00:00,29.06,29.09,29.04,29.08,16000.0,18.7437,18.763,18.7308,18.7566,16000.0
2005-10-27 10:05:00,29.08,29.1,29.04,29.06,13600.0,18.7566,18.7695,18.7308,18.7437,13600.0
2005-10-27 10:10:00,29.06,29.09,29.02,29.09,21000.0,18.7437,18.763,18.7179,18.763,21000.0
2005-10-27 10:15:00,29.09,29.14,29.09,29.13,19400.0,18.763,18.7953,18.763,18.7888,19400.0
2005-10-27 10:20:00,29.14,29.21,29.14,29.15,48800.0,18.7953,18.8404,18.7953,18.8017,48800.0
2005-10-27 10:25:00,29.14,29.17,29.11,29.17,8200.0,18.7953,18.8146,18.7759,18.8146,8200.0
2005-10-27 10:30:00,29.17,29.17,29.14,29.15,15200.0,18.8146,18.8146,18.7953,18.8017,15200.0
2005-10-27 10:35:00,29.15,29.15,29.07,29.08,22800.0,18.8017,18.8017,18.7501,18.7566,22800.0
2005-10-27 10:40:00,29.08,29.16,29.08,29.15,20400.0,18.7566,18.8082,18.7566,18.8017,20400.0
2005-10-27 10:45:00,29.15,29.18,29.1,29.1,15400.0,18.8017,18.8211,18.7695,18.7695,15400.0
2005-10-27 10:50:00,29.1,29.1,29.06,29.07,8600.0,18.7695,18.7695,18.7437,18.7501,8600.0
2005-10-27 10:55:00,29.04,29.04,28.98,28.99,9200.0,18.7308,18.7308,18.6921,18.6985,9200.0
2005-10-27 11:00:00,28.99,28.99,28.96,28.97,10400.0,18.6985,18.6985,18.6792,18.6856,10400.0
2005-10-27 11:05:00,28.98,29.03,28.98,29.03,9200.0,18.6921,18.7243,18.6921,18.7243,9200.0
2005-10-27 11:10:00,29.04,29.13,29.04,29.11,23800.0,18.7308,18.7888,18.7308,18.7759,23800.0
2005-10-27 11:15:00,29.11,29.13,29.11,29.12,10400.0,18.7759,18.7888,18.7759,18.7824,10400.0
2005-10-27 11:20:00,29.13,29.17,29.11,29.14,7400.0,18.7888,18.8146,18.7759,18.7953,7400.0
2005-10-27 11:25:00,29.16,29.16,29.16,29.16,2800.0,18.8082,18.8082,18.8082,18.8082,2800.0
2005-10-27 11:30:00,29.15,29.15,29.1,29.1,10400.0,18.8017,18.8017,18.7695,18.7695,10400.0
2005-10-27 11:35:00,29.09,29.17,29.08,29.14,25200.0,18.763,18.8146,18.7566,18.7953,25200.0
2005-10-27 11:40:00,29.14,29.14,29.12,29.12,13400.0,18.7953,18.7953,18.7824,18.7824,13400.0
2005-10-27 11:45:00,29.12,29.14,29.11,29.13,8000.0,18.7824,18.7953,18.7759,18.7888,8000.0
2005-10-27 11:50:00,29.13,29.16,29.1,29.1,12800.0,18.7888,18.8082,18.7695,18.7695,12800.0
2005-10-27 11:55:00,29.09,29.14,29.08,29.14,4200.0,18.763,18.7953,18.7566,18.7953,4200.0
2005-10-27 12:00:00,29.12,29.15,29.11,29.15,3800.0,18.7824,18.8017,18.7759,18.8017,3800.0
2005-10-27 12:05:00,29.15,29.2,29.15,29.2,7200.0,18.8017,18.834,18.8017,18.834,7200.0
2005-10-27 12:10:00,29.18,29.18,29.14,29.14,7200.0,18.8211,18.8211,18.7953,18.7953,7200.0
2005-10-27 12:15:00,29.14,29.14,29.13,29.14,3600.0,18.7953,18.7953,18.7888,18.7953,3600.0
2005-10-27 12:20:00,29.14,29.17,29.14,29.17,5800.0,18.7953,18.8146,18.7953,18.8146,5800.0
2005-10-27 12:25:00,29.16,29.16,29.15,29.16,4200.0,18.8082,18.8082,18.8017,18.8082,4200.0
2005-10-27 12:30:00,29.16,29.2,29.16,29.19,9800.0,18.8082,18.834,18.8082,18.8275,9800.0
2005-10-27 12:35:00,29.19,29.22,29.19,29.22,15600.0,18.8275,18.8469,18.8275,18.8469,15600.0
2005-10-27 12:40:00,29.23,29.23,29.19,29.21,32600.0,18.8533,18.8533,18.8275,18.8404,32600.0
2005-10-27 12:45:00,29.21,29.21,29.18,29.21,12200.0,18.8404,18.8404,18.8211,18.8404,12200.0
2005-10-27 12:50:00,29.2,29.2,29.18,29.18,3200.0,18.834,18.834,18.8211,18.8211,3200.0
2005-10-27 12:55:00,29.18,29.2,29.17,29.19,8400.0,18.8211,18.834,18.8146,18.8275,8400.0
2005-10-27 13:00:00,29.19,29.2,29.19,29.2,22600.0,18.8275,18.834,18.8275,18.834,22600.0
2005-10-27 13:05:00,29.21,29.25,29.21,29.24,10600.0,18.8404,18.8662,18.8404,18.8598,10600.0
2005-10-27 13:10:00,29.23,29.23,29.15,29.18,10000.0,18.8533,18.8533,18.8017,18.8211,10000.0
2005-10-27 13:15:00,29.17,29.17,29.15,29.15,8400.0,18.8146,18.8146,18.8017,18.8017,8400.0
2005-10-27 13:20:00,29.15,29.17,29.13,29.14,13200.0,18.8017,18.8146,18.7888,18.7953,13200.0
2005-10-27 13:25:00,29.14,29.15,29.11,29.11,10600.0,18.7953,18.8017,18.7759,18.7759,10600.0
2005-10-27 13:30:00,29.1,29.11,29.1,29.1,7600.0,18.7695,18.7759,18.7695,18.7695,7600.0
2005-10-27 13:35:00,29.12,29.15,29.12,29.14,7400.0,18.7824,18.8017,18.7824,18.7953,7400.0
2005-10-27 13:40:00,29.14,29.14,29.12,29.13,14600.0,18.7953,18.7953,18.7824,18.7888,14600.0
2005-10-27 13:45:00,29.13,29.15,29.13,29.15,10600.0,18.7888,18.8017,18.7888,18.8017,10600.0
2005-10-27 13:50:00,29.16,29.21,29.16,29.18,25400.0,18.8082,18.8404,18.8082,18.8211,25400.0
2005-10-27 13:55:00,29.18,29.21,29.18,29.19,8800.0,18.8211,18.8404,18.8211,18.8275,8800.0
2005-10-27 14:00:00,29.18,29.19,29.17,29.18,7800.0,18.8211,18.8275,18.8146,18.8211,7800.0
2005-10-27 14:05:00,29.18,29.18,29.16,29.16,9000.0,18.8211,18.8211,18.8082,18.8082,9000.0
2005-10-27 14:10:00,29.15,29.16,29.12,29.15,6200.0,18.8017,18.8082,18.7824,18.8017,6200.0
2005-10-27 14:15:00,29.15,29.17,29.14,29.14,10400.0,18.8017,18.8146,18.7953,18.7953,10400.0
2005-10-27 14:20:00,29.14,29.14,29.14,29.14,5200.0,18.7953,18.7953,18.7953,18.7953,5200.0
2005-10-27 14:25:00,29.14,29.14,29.13,29.13,10800.0,18.7953,18.7953,18.7888,18.7888,10800.0
2005-10-27 14:30:00,29.13,29.14,29.13,29.14,13400.0,18.7888,18.7953,18.7888,18.7953,13400.0
2005-10-27 14:35:00,29.14,29.17,29.14,29.15,41600.0,18.7953,18.8146,18.7953,18.8017,41600.0
2005-10-27 14:40:00,29.15,29.16,29.14,29.16,6200.0,18.8017,18.8082,18.7953,18.8082,6200.0
2005-10-27 14:45:00,29.15,29.17,29.13,29.14,11800.0,18.8017,18.8146,18.7888,18.7953,11800.0
2005-10-27 14:50:00,29.13,29.13,29.11,29.11,16400.0,18.7888,18.7888,18.7759,18.7759,16400.0
2005-10-27 14:55:00,29.11,29.11,29.07,29.07,19000.0,18.7759,18.7759,18.7501,18.7501,19000.0
2005-10-27 15:00:00,29.06,29.07,29.06,29.07,15600.0,18.7437,18.7501,18.7437,18.7501,15600.0
2005-10-27 15:05:00,29.07,29.07,29.03,29.03,16200.0,18.7501,18.7501,18.7243,18.7243,16200.0
2005-10-27 15:10:00,29.03,29.06,29.03,29.03,25400.0,18.7243,18.7437,18.7243,18.7243,25400.0
2005-10-27 15:15:00,29.03,29.03,29.0,29.0,23400.0,18.7243,18.7243,18.705,18.705,23400.0
2005-10-27 15:20:00,29.0,29.03,29.0,29.02,18200.0,18.705,18.7243,18.705,18.7179,18200.0
2005-10-27 15:25:00,29.02,29.05,29.02,29.04,20400.0,18.7179,18.7372,18.7179,18.7308,20400.0
2005-10-27 15:30:00,29.04,29.04,29.02,29.04,39000.0,18.7308,18.7308,18.7179,18.7308,39000.0
2005-10-27 15:35:00,29.03,29.04,28.99,29.0,29000.0,18.7243,18.7308,18.6985,18.705,29000.0
2005-10-27 15:40:00,29.0,29.0,28.98,29.0,28200.0,18.705,18.705,18.6921,18.705,28200.0
2005-10-27 15:45:00,29.0,29.02,29.0,29.0,19200.0,18.705,18.7179,18.705,18.705,19200.0
2005-10-27 15:50:00,28.99,29.0,28.96,28.97,46400.0,18.6985,18.705,18.6792,18.6856,46400.0
2005-10-27 15:55:00,28.97,28.98,28.95,28.95,36200.0,18.6856,18.6921,18.6727,18.6727,36200.0
2005-10-28 09:30:00,29.11,29.15,29.1,29.15,24200.0,18.7759,18.8017,18.7695,18.8017,24200.0
2005-10-28 09:35:00,29.14,29.15,29.03,29.15,19800.0,18.7953,18.8017,18.7243,18.8017,19800.0
2005-10-28 09:40:00,29.17,29.22,29.15,29.17,10400.0,18.8146,18.8469,18.8017,18.8146,10400.0
2005-10-28 09:45:00,29.18,29.23,29.15,29.16,18200.0,18.8211,18.8533,18.8017,18.8082,18200.0
2005-10-28 09:50:00,29.16,29.25,29.16,29.25,9600.0,18.8082,18.8662,18.8082,18.8662,9600.0
2005-10-28 09:55:00,29.22,29.22,29.16,29.18,9400.0,18.8469,18.8469,18.8082,18.8211,9400.0
2005-10-28 10:00:00,29.17,29.25,29.14,29.25,17400.0,18.8146,18.8662,18.7953,18.8662,17400.0
2005-10-28 10:05:00,29.22,29.23,29.17,29.22,7600.0,18.8469,18.8533,18.8146,18.8469,7600.0
2005-10-28 10:10:00,29.21,29.21,29.18,29.21,14000.0,18.8404,18.8404,18.8211,18.8404,14000.0
2005-10-28 10:15:00,29.23,29.29,29.22,29.22,37400.0,18.8533,18.892,18.8469,18.8469,37400.0
2005-10-28 10:20:00,29.21,29.21,29.17,29.21,11600.0,18.8404,18.8404,18.8146,18.8404,11600.0
2005-10-28 10:25:00,29.21,29.22,29.18,29.2,5400.0,18.8404,18.8469,18.8211,18.834,5400.0
2005-10-28 10:30:00,29.19,29.2,29.16,29.17,11600.0,18.8275,18.834,18.8082,18.8146,11600.0
2005-10-28 10:35:00,29.16,29.16,29.14,29.15,5000.0,18.8082,18.8082,18.7953,18.8017,5000.0
2005-10-28 10:40:00,29.14,29.16,29.14,29.15,6600.0,18.7953,18.8082,18.7953,18.8017,6600.0
2005-10-28 10:45:00,29.15,29.17,29.14,29.17,24200.0,18.8017,18.8146,18.7953,18.8146,24200.0
2005-10-28 10:50:00,29.18,29.2,29.16,29.18,41600.0,18.8211,18.834,18.8082,18.8211,41600.0
2005-10-28 10:55:00,29.17,29.17,29.12,29.16,7400.0,18.8146,18.8146,18.7824,18.8082,7400.0
2005-10-28 11:00:00,29.17,29.21,29.17,29.21,15000.0,18.8146,18.8404,18.8146,18.8404,15000.0
2005-10-28 11:05:00,29.21,29.21,29.2,29.2,19000.0,18.8404,18.8404,18.834,18.834,19000.0
2005-10-28 11:10:00,29.19,29.26,29.19,29.25,10600.0,18.8275,18.8727,18.8275,18.8662,10600.0
2005-10-28 11:15:00,29.25,29.31,29.25,29.3,21400.0,18.8662,18.9049,18.8662,18.8985,21400.0
2005-10-28 11:20:00,29.3,29.3,29.25,29.25,8600.0,18.8985,18.8985,18.8662,18.8662,8600.0
2005-10-28 11:25:00,29.24,29.27,29.24,29.27,6400.0,18.8598,18.8791,18.8598,18.8791,6400.0
2005-10-28 11:30:00,29.25,29.29,29.25,29.28,7800.0,18.8662,18.892,18.8662,18.8856,7800.0
2005-10-28 11:35:00,29.28,29.31,29.28,29.29,12800.0,18.8856,18.9049,18.8856,18.892,12800.0
2005-10-28 11:40:00,29.29,29.32,29.29,29.32,17000.0,18.892,18.9114,18.892,18.9114,17000.0
2005-10-28 11:45:00,29.3,29.41,29.3,29.41,17000.0,18.8985,18.9694,18.8985,18.9694,17000.0
2005-10-28 11:50:00,29.43,29.43,29.4,29.42,15200.0,18.9823,18.9823,18.963,18.9759,15200.0
2005-10-28 11:55:00,29.42,29.45,29.41,29.44,16800.0,18.9759,18.9952,18.9694,18.9888,16800.0
2005-10-28 12:00:00,29.44,29.49,29.44,29.49,15200.0,18.9888,19.021,18.9888,19.021,15200.0
2005-10-28 12:05:00,29.48,29.49,29.46,29.46,14400.0,19.0146,19.021,19.0017,19.0017,14400.0
2005-10-28 12:10:00,29.47,29.48,29.46,29.47,5600.0,19.0081,19.0146,19.0017,19.0081,5600.0
2005-10-28 12:15:00,29.47,29.49,29.45,29.45,15000.0,19.0081,19.021,18.9952,18.9952,15000.0
2005-10-28 12:20:00,29.45,29.48,29.45,29.47,11000.0,18.9952,19.0146,18.9952,19.0081,11000.0
2005-10-28 12:25:00,29.47,29.49,29.47,29.47,7200.0,19.0081,19.021,19.0081,19.0081,7200.0
2005-10-28 12:30:00,29.47,29.5,29.47,29.49,11800.0,19.0081,19.0275,19.0081,19.021,11800.0
2005-10-28 12:35:00,29.48,29.49,29.48,29.48,11400.0,19.0146,19.021,19.0146,19.0146,11400.0
2005-10-28 12:40:00,29.48,29.48,29.45,29.46,13200.0,19.0146,19.0146,18.9952,19.0017,13200.0
2005-10-28 12:45:00,29.46,29.47,29.42,29.42,9800.0,19.0017,19.0081,18.9759,18.9759,9800.0
2005-10-28 12:50:00,29.42,29.42,29.4,29.4,8200.0,18.9759,18.9759,18.963,18.963,8200.0
2005-10-28 12:55:00,29.4,29.4,29.37,29.38,13000.0,18.963,18.963,18.9436,18.9501,13000.0
2005-10-28 13:00:00,29.36,29.46,29.36,29.43,18800.0,18.9372,19.0017,18.9372,18.9823,18800.0
2005-10-28 13:05:00,29.45,29.45,29.41,29.41,7600.0,18.9952,18.9952,18.9694,18.9694,7600.0
2005-10-28 13:10:00,29.42,29.45,29.42,29.45,9200.0,18.9759,18.9952,18.9759,18.9952,9200.0
2005-10-28 13:15:00,29.44,29.45,29.42,29.42,3000.0,18.9888,18.9952,18.9759,18.9759,3000.0
2005-10-28 13:20:00,29.42,29.43,29.41,29.43,6200.0,18.9759,18.9823,18.9694,18.9823,6200.0
2005-10-28 13:25:00,29.43,29.5,29.43,29.5,7200.0,18.9823,19.0275,18.9823,19.0275,7200.0
2005-10-28 13:30:00,29.49,29.51,29.48,29.51,8200.0,19.021,19.0339,19.0146,19.0339,8200.0
2005-10-28 13:35:00,29.51,29.54,29.51,29.51,5000.0,19.0339,19.0533,19.0339,19.0339,5000.0
2005-10-28 13:40:00,29.51,29.52,29.49,29.49,8600.0,19.0339,19.0404,19.021,19.021,8600.0
2005-10-28 13:45:00,29.48,29.49,29.46,29.46,5800.0,19.0146,19.021,19.0017,19.0017,5800.0
2005-10-28 13:50:00,29.47,29.48,29.46,29.48,5000.0,19.0081,19.0146,19.0017,19.0146,5000.0
2005-10-28 13:55:00,29.5,29.53,29.5,29.53,26400.0,19.0275,19.0468,19.0275,19.0468,26400.0
2005-10-28 14:00:00,29.53,29.62,29.52,29.62,22400.0,19.0468,19.1049,19.0404,19.1049,22400.0
2005-10-28 14:05:00,29.6,29.63,29.58,29.61,18800.0,19.092,19.1113,19.0791,19.0984,18800.0
2005-10-28 14:10:00,29.6,29.61,29.59,29.59,11200.0,19.092,19.0984,19.0855,19.0855,11200.0
2005-10-28 14:15:00,29.59,29.59,29.58,29.58,4600.0,19.0855,19.0855,19.0791,19.0791,4600.0
2005-10-28 14:20:00,29.58,29.61,29.57,29.61,12200.0,19.0791,19.0984,19.0726,19.0984,12200.0
2005-10-28 14:25:00,29.61,29.65,29.61,29.64,11600.0,19.0984,19.1242,19.0984,19.1178,11600.0
2005-10-28 14:30:00,29.65,29.66,29.65,29.65,11000.0,19.1242,19.1307,19.1242,19.1242,11000.0
2005-10-28 14:35:00,29.65,29.65,29.63,29.63,12600.0,19.1242,19.1242,19.1113,19.1113,12600.0
2005-10-28 14:40:00,29.61,29.63,29.61,29.63,9200.0,19.0984,19.1113,19.0984,19.1113,9200.0
2005-10-28 14:45:00,29.63,29.68,29.63,29.65,20200.0,19.1113,19.1436,19.1113,19.1242,20200.0
2005-10-28 14:50:00,29.65,29.68,29.63,29.67,39600.0,19.1242,19.1436,19.1113,19.1371,39600.0
2005-10-28 14:55:00,29.67,29.67,29.65,29.65,6000.0,19.1371,19.1371,19.1242,19.1242,6000.0
2005-10-28 15:00:00,29.65,29.68,29.65,29.68,25000.0,19.1242,19.1436,19.1242,19.1436,25000.0
2005-10-28 15:05:00,29.68,29.68,29.66,29.67,11800.0,19.1436,19.1436,19.1307,19.1371,11800.0
2005-10-28 15:10:00,29.66,29.67,29.64,29.64,17200.0,19.1307,19.1371,19.1178,19.1178,17200.0
2005-10-28 15:15:00,29.64,29.66,29.64,29.66,17400.0,19.1178,19.1307,19.1178,19.1307,17400.0
2005-10-28 15:20:00,29.65,29.68,29.65,29.68,16000.0,19.1242,19.1436,19.1242,19.1436,16000.0
2005-10-28 15:25:00,29.68,29.68,29.68,29.68,33600.0,19.1436,19.1436,19.1436,19.1436,33600.0
2005-10-28 15:30:00,29.68,29.7,29.67,29.67,48000.0,19.1436,19.1565,19.1371,19.1371,48000.0
2005-10-28 15:35:00,29.67,29.68,29.67,29.68,26200.0,19.1371,19.1436,19.1371,19.1436,26200.0
2005-10-28 15:40:00,29.68,29.69,29.68,29.69,29200.0,19.1436,19.15,19.1436,19.15,29200.0
2005-10-28 15:45:00,29.68,29.7,29.68,29.7,49400.0,19.1436,19.1565,19.1436,19.1565,49400.0
2005-10-28 15:50:00,29.7,29.7,29.68,29.68,46200.0,19.1565,19.1565,19.1436,19.1436,46200.0
2005-10-28 15:55:00,29.68,29.69,29.67,29.68,37800.0,19.1436,19.15,19.1371,19.1436,37800.0
2005-10-31 09:30:00,29.77,29.93,29.76,29.85,62800.0,19.2016,19.3048,19.1952,19.2532,62800.0
2005-10-31 09:35:00,29.89,29.91,29.8,29.85,27400.0,19.279,19.2919,19.221,19.2532,27400.0
2005-10-31 09:40:00,29.88,29.93,29.86,29.92,27000.0,19.2726,19.3048,19.2597,19.2984,27000.0
2005-10-31 09:45:00,29.93,29.96,29.88,29.92,31800.0,19.3048,19.3242,19.2726,19.2984,31800.0
2005-10-31 09:50:00,29.92,30.0,29.92,29.98,23800.0,19.2984,19.35,19.2984,19.3371,23800.0
2005-10-31 09:55:00,29.99,30.0,29.99,30.0,39000.0,19.3435,19.35,19.3435,19.35,39000.0
2005-10-31 10:00:00,30.0,30.02,29.89,29.89,31800.0,19.35,19.3629,19.279,19.279,31800.0
2005-10-31 10:05:00,29.89,29.95,29.89,29.95,13600.0,19.279,19.3177,19.279,19.3177,13600.0
2005-10-31 10:10:00,29.95,29.99,29.95,29.98,31600.0,19.3177,19.3435,19.3177,19.3371,31600.0
2005-10-31 10:15:00,29.96,29.98,29.96,29.98,16200.0,19.3242,19.3371,19.3242,19.3371,16200.0
2005-10-31 10:20:00,29.97,30.0,29.96,30.0,14000.0,19.3306,19.35,19.3242,19.35,14000.0
2005-10-31 10:25:00,30.0,30.04,30.0,30.0,8400.0,19.35,19.3758,19.35,19.35,8400.0
2005-10-31 10:30:00,30.0,30.02,29.99,30.0,9800.0,19.35,19.3629,19.3435,19.35,9800.0
2005-10-31 10:35:00,30.0,30.0,29.98,29.98,20400.0,19.35,19.35,19.3371,19.3371,20400.0
2005-10-31 10:40:00,29.98,30.02,29.98,30.01,14600.0,19.3371,19.3629,19.3371,19.3564,14600.0
2005-10-31 10:45:00,30.0,30.02,30.0,30.0,7800.0,19.35,19.3629,19.35,19.35,7800.0
2005-10-31 10:50:00,30.0,30.0,29.93,29.96,13400.0,19.35,19.35,19.3048,19.3242,13400.0
2005-10-31 10:55:00,29.96,30.03,29.96,30.0,7600.0,19.3242,19.3693,19.3242,19.35,7600.0
2005-10-31 11:00:00,30.03,30.03,30.0,30.02,7600.0,19.3693,19.3693,19.35,19.3629,7600.0
2005-10-31 11:05:00,30.02,30.03,30.0,30.02,11800.0,19.3629,19.3693,19.35,19.3629,11800.0
2005-10-31 11:10:00,30.0,30.0,29.93,29.95,24200.0,19.35,19.35,19.3048,19.3177,24200.0
2005-10-31 11:15:00,29.95,29.97,29.92,29.93,38600.0,19.3177,19.3306,19.2984,19.3048,38600.0
2005-10-31 11:20:00,29.93,29.93,29.86,29.89,29800.0,19.3048,19.3048,19.2597,19.279,29800.0
2005-10-31 11:25:00,29.89,29.96,29.89,29.96,21600.0,19.279,19.3242,19.279,19.3242,21600.0
2005-10-31 11:30:00,29.96,30.0,29.96,30.0,16000.0,19.3242,19.35,19.3242,19.35,16000.0
2005-10-31 11:35:00,30.0,30.03,29.97,29.97,13200.0,19.35,19.3693,19.3306,19.3306,13200.0
2005-10-31 11:40:00,29.97,29.97,29.92,29.92,27200.0,19.3306,19.3306,19.2984,19.2984,27200.0
2005-10-31 11:45:00,29.93,29.96,29.92,29.96,19200.0,19.3048,19.3242,19.2984,19.3242,19200.0
2005-10-31 11:50:00,29.96,29.98,29.95,29.96,11000.0,19.3242,19.3371,19.3177,19.3242,11000.0
2005-10-31 11:55:00,29.98,30.02,29.98,30.0,17400.0,19.3371,19.3629,19.3371,19.35,17400.0
2005-10-31 12:00:00,30.0,30.02,29.99,30.02,14800.0,19.35,19.3629,19.3435,19.3629,14800.0
2005-10-31 12:05:00,30.02,30.05,30.01,30.05,17600.0,19.3629,19.3822,19.3564,19.3822,17600.0
2005-10-31 12:10:00,30.05,30.07,30.03,30.03,28800.0,19.3822,19.3951,19.3693,19.3693,28800.0
2005-10-31 12:15:00,30.02,30.02,29.98,29.99,19600.0,19.3629,19.3629,19.3371,19.3435,19600.0
2005-10-31 12:20:00,30.01,30.06,30.01,30.05,13600.0,19.3564,19.3887,19.3564,19.3822,13600.0
2005-10-31 12:25:00,30.05,30.08,30.05,30.08,7600.0,19.3822,19.4016,19.3822,19.4016,7600.0
2005-10-31 12:30:00,30.08,30.14,30.07,30.13,17800.0,19.4016,19.4403,19.3951,19.4338,17800.0
2005-10-31 12:35:00,30.14,30.14,30.08,30.08,26400.0,19.4403,19.4403,19.4016,19.4016,26400.0
2005-10-31 12:40:00,30.08,30.08,30.05,30.08,12800.0,19.4016,19.4016,19.3822,19.4016,12800.0
2005-10-31 12:45:00,30.08,30.08,30.04,30.07,18000.0,19.4016,19.4016,19.3758,19.3951,18000.0
2005-10-31 12:50:00,30.07,30.08,30.07,30.08,13400.0,19.3951,19.4016,19.3951,19.4016,13400.0
2005-10-31 12:55:00,30.08,30.08,30.06,30.08,18200.0,19.4016,19.4016,19.3887,19.4016,18200.0
2005-10-31 13:00:00,30.09,30.09,30.08,30.08,12400.0,19.408,19.408,19.4016,19.4016,12400.0
2005-10-31 13:05:00,30.08,30.1,30.08,30.09,17800.0,19.4016,19.4145,19.4016,19.408,17800.0
2005-10-31 13:10:00,30.09,30.14,30.09,30.12,14800.0,19.408,19.4403,19.408,19.4274,14800.0
2005-10-31 13:15:00,30.13,30.14,30.12,30.12,14400.0,19.4338,19.4403,19.4274,19.4274,14400.0
2005-10-31 13:20:00,30.11,30.13,30.1,30.11,10600.0,19.4209,19.4338,19.4145,19.4209,10600.0
2005-10-31 13:25:00,30.11,30.14,30.1,30.1,10000.0,19.4209,19.4403,19.4145,19.4145,10000.0
2005-10-31 13:30:00,30.1,30.11,30.08,30.1,17400.0,19.4145,19.4209,19.4016,19.4145,17400.0
2005-10-31 13:35:00,30.1,30.11,30.08,30.08,13400.0,19.4145,19.4209,19.4016,19.4016,13400.0
2005-10-31 13:40:00,30.09,30.11,30.09,30.11,10000.0,19.408,19.4209,19.408,19.4209,10000.0
2005-10-31 13:45:00,30.11,30.11,30.02,30.04,24200.0,19.4209,19.4209,19.3629,19.3758,24200.0
2005-10-31 13:50:00,30.05,30.06,30.03,30.05,11800.0,19.3822,19.3887,19.3693,19.3822,11800.0
2005-10-31 13:55:00,30.05,30.1,30.04,30.07,17200.0,19.3822,19.4145,19.3758,19.3951,17200.0
2005-10-31 14:00:00,30.06,30.06,30.04,30.05,20400.0,19.3887,19.3887,19.3758,19.3822,20400.0
2005-10-31 14:05:00,30.05,30.08,30.05,30.08,11800.0,19.3822,19.4016,19.3822,19.4016,11800.0
2005-10-31 14:10:00,30.08,30.1,30.08,30.1,51400.0,19.4016,19.4145,19.4016,19.4145,51400.0
2005-10-31 14:15:00,30.1,30.11,30.09,30.09,14200.0,19.4145,19.4209,19.408,19.408,14200.0
2005-10-31 14:20:00,30.09,30.09,29.98,29.99,32200.0,19.408,19.408,19.3371,19.3435,32200.0
2005-10-31 14:25:00,29.99,30.0,29.97,30.0,14800.0,19.3435,19.35,19.3306,19.35,14800.0
2005-10-31 14:30:00,30.0,30.02,30.0,30.0,19400.0,19.35,19.3629,19.35,19.35,19400.0
2005-10-31 14:35:00,30.0,30.05,30.0,30.04,26200.0,19.35,19.3822,19.35,19.3758,26200.0
2005-10-31 14:40:00,30.04,30.06,30.03,30.03,24400.0,19.3758,19.3887,19.3693,19.3693,24400.0
2005-10-31 14:45:00,30.04,30.08,30.03,30.03,20400.0,19.3758,19.4016,19.3693,19.3693,20400.0
2005-10-31 14:50:00,30.01,30.06,30.01,30.05,17400.0,19.3564,19.3887,19.3564,19.3822,17400.0
2005-10-31 14:55:00,30.05,30.08,30.05,30.08,16400.0,19.3822,19.4016,19.3822,19.4016,16400.0
2005-10-31 15:00:00,30.08,30.11,30.08,30.08,30000.0,19.4016,19.4209,19.4016,19.4016,30000.0
2005-10-31 15:05:00,30.07,30.1,30.06,30.1,26600.0,19.3951,19.4145,19.3887,19.4145,26600.0
2005-10-31 15:10:00,30.1,30.1,30.06,30.08,43800.0,19.4145,19.4145,19.3887,19.4016,43800.0
2005-10-31 15:15:00,30.08,30.11,30.08,30.11,23200.0,19.4016,19.4209,19.4016,19.4209,23200.0
2005-10-31 15:20:00,30.11,30.11,30.1,30.11,15000.0,19.4209,19.4209,19.4145,19.4209,15000.0
2005-10-31 15:25:00,30.11,30.11,30.1,30.11,70400.0,19.4209,19.4209,19.4145,19.4209,70400.0
2005-10-31 15:30:00,30.11,30.11,30.06,30.07,33200.0,19.4209,19.4209,19.3887,19.3951,33200.0
2005-10-31 15:35:00,30.08,30.1,30.07,30.07,40600.0,19.4016,19.4145,19.3951,19.3951,40600.0
2005-10-31 15:40:00,30.07,30.1,30.06,30.1,32800.0,19.3951,19.4145,19.3887,19.4145,32800.0
2005-10-31 15:45:00,30.11,30.14,30.08,30.08,66200.0,19.4209,19.4403,19.4016,19.4016,66200.0
2005-10-31 15:50:00,30.09,30.09,30.0,30.0,54000.0,19.408,19.408,19.35,19.35,54000.0
2005-10-31 15:55:00,30.0,30.04,29.96,29.97,80000.0,19.35,19.3758,19.3242,19.3306,80000.0
2005-11-01 09:30:00,29.95,30.02,29.93,29.93,26600.0,19.3177,19.3629,19.3048,19.3048,26600.0
2005-11-01 09:35:00,29.91,29.93,29.8,29.85,27200.0,19.2919,19.3048,19.221,19.2532,27200.0
2005-11-01 09:40:00,29.83,29.85,29.78,29.78,18400.0,19.2403,19.2532,19.2081,19.2081,18400.0
2005-11-01 09:45:00,29.78,29.84,29.73,29.84,17600.0,19.2081,19.2468,19.1758,19.2468,17600.0
2005-11-01 09:50:00,29.86,29.86,29.78,29.86,14000.0,19.2597,19.2597,19.2081,19.2597,14000.0
2005-11-01 09:55:00,29.88,29.93,29.82,29.93,13000.0,19.2726,19.3048,19.2339,19.3048,13000.0
2005-11-01 10:00:00,29.93,29.93,29.87,29.92,8200.0,19.3048,19.3048,19.2661,19.2984,8200.0
2005-11-01 10:05:00,29.92,29.97,29.92,29.97,13400.0,19.2984,19.3306,19.2984,19.3306,13400.0
2005-11-01 10:10:00,29.97,29.97,29.88,29.93,22400.0,19.3306,19.3306,19.2726,19.3048,22400.0
2005-11-01 10:15:00,29.92,29.96,29.92,29.96,12800.0,19.2984,19.3242,19.2984,19.3242,12800.0
2005-11-01 10:20:00,29.96,29.96,29.92,29.96,8800.0,19.3242,19.3242,19.2984,19.3242,8800.0
2005-11-01 10:25:00,29.93,30.02,29.92,30.02,16400.0,19.3048,19.3629,19.2984,19.3629,16400.0
2005-11-01 10:30:00,30.04,30.04,29.96,29.98,18000.0,19.3758,19.3758,19.3242,19.3371,18000.0
2005-11-01 10:35:00,29.97,29.98,29.95,29.96,19000.0,19.3306,19.3371,19.3177,19.3242,19000.0
2005-11-01 10:40:00,29.95,29.97,29.92,29.92,14400.0,19.3177,19.3306,19.2984,19.2984,14400.0
2005-11-01 10:45:00,29.92,29.92,29.88,29.91,12200.0,19.2984,19.2984,19.2726,19.2919,12200.0
2005-11-01 10:50:00,29.91,29.99,29.91,29.98,17600.0,19.2919,19.3435,19.2919,19.3371,17600.0
2005-11-01 10:55:00,29.99,30.0,29.99,30.0,14800.0,19.3435,19.35,19.3435,19.35,14800.0
2005-11-01 11:00:00,30.0,30.0,29.97,29.97,13000.0,19.35,19.35,19.3306,19.3306,13000.0
2005-11-01 11:05:00,29.97,29.98,29.94,29.94,12600.0,19.3306,19.3371,19.3113,19.3113,12600.0
2005-11-01 11:10:00,29.96,29.96,29.93,29.95,7800.0,19.3242,19.3242,19.3048,19.3177,7800.0
2005-11-01 11:15:00,29.95,29.97,29.95,29.95,10000.0,19.3177,19.3306,19.3177,19.3177,10000.0
2005-11-01 11:20:00,29.95,29.95,29.91,29.92,5200.0,19.3177,19.3177,19.2919,19.2984,5200.0
2005-11-01 11:25:00,29.92,29.92,29.88,29.88,11600.0,19.2984,19.2984,19.2726,19.2726,11600.0
2005-11-01 11:30:00,29.88,29.9,29.87,29.9,11200.0,19.2726,19.2855,19.2661,19.2855,11200.0
2005-11-01 11:35:00,29.9,29.92,29.9,29.92,8200.0,19.2855,19.2984,19.2855,19.2984,8200.0
2005-11-01 11:40:00,29.92,29.92,29.9,29.9,11400.0,19.2984,19.2984,19.2855,19.2855,11400.0
2005-11-01 11:45:00,29.9,29.92,29.9,29.91,11000.0,19.2855,19.2984,19.2855,19.2919,11000.0
2005-11-01 11:50:00,29.91,29.93,29.91,29.93,9200.0,19.2919,19.3048,19.2919,19.3048,9200.0
2005-11-01 11:55:00,29.93,29.93,29.89,29.9,6000.0,19.3048,19.3048,19.279,19.2855,6000.0
2005-11-01 12:00:00,29.86,29.88,29.85,29.86,17400.0,19.2597,19.2726,19.2532,19.2597,17400.0
2005-11-01 12:05:00,29.86,29.88,29.86,29.88,9200.0,19.2597,19.2726,19.2597,19.2726,9200.0
2005-11-01 12:10:00,29.89,29.89,29.88,29.89,1400.0,19.279,19.279,19.2726,19.279,1400.0
2005-11-01 12:15:00,29.89,29.9,29.88,29.9,7000.0,19.279,19.2855,19.2726,19.2855,7000.0
2005-11-01 12:20:00,29.9,29.91,29.89,29.91,7400.0,19.2855,19.2919,19.279,19.2919,7400.0
2005-11-01 12:25:00,29.9,29.91,29.89,29.91,5600.0,19.2855,19.2919,19.279,19.2919,5600.0
2005-11-01 12:30:00,29.91,29.91,29.88,29.88,6800.0,19.2919,19.2919,19.2726,19.2726,6800.0
2005-11-01 12:35:00,29.89,29.89,29.86,29.88,8000.0,19.279,19.279,19.2597,19.2726,8000.0
2005-11-01 12:40:00,29.89,29.91,29.89,29.91,4600.0,19.279,19.2919,19.279,19.2919,4600.0
2005-11-01 12:45:00,29.9,29.91,29.9,29.91,3000.0,19.2855,19.2919,19.2855,19.2919,3000.0
2005-11-01 12:50:00,29.91,29.91,29.88,29.88,6400.0,19.2919,19.2919,19.2726,19.2726,6400.0
2005-11-01 12:55:00,29.88,29.9,29.88,29.9,3200.0,19.2726,19.2855,19.2726,19.2855,3200.0
2005-11-01 13:00:00,29.91,29.92,29.9,29.9,7800.0,19.2919,19.2984,19.2855,19.2855,7800.0
2005-11-01 13:05:00,29.91,29.93,29.9,29.9,4800.0,19.2919,19.3048,19.2855,19.2855,4800.0
2005-11-01 13:10:00,29.91,29.94,29.91,29.94,7000.0,19.2919,19.3113,19.2919,19.3113,7000.0
2005-11-01 13:15:00,29.94,29.98,29.94,29.97,8000.0,19.3113,19.3371,19.3113,19.3306,8000.0
2005-11-01 13:20:00,29.96,29.98,29.95,29.97,7000.0,19.3242,19.3371,19.3177,19.3306,7000.0
2005-11-01 13:25:00,29.98,29.98,29.95,29.96,10600.0,19.3371,19.3371,19.3177,19.3242,10600.0
2005-11-01 13:30:00,29.96,29.96,29.93,29.93,4000.0,19.3242,19.3242,19.3048,19.3048,4000.0
2005-11-01 13:35:00,29.93,29.95,29.93,29.95,5000.0,19.3048,19.3177,19.3048,19.3177,5000.0
2005-11-01 13:40:00,29.94,29.96,29.93,29.96,7800.0,19.3113,19.3242,19.3048,19.3242,7800.0
2005-11-01 13:45:00,29.95,29.95,29.93,29.95,5400.0,19.3177,19.3177,19.3048,19.3177,5400.0
2005-11-01 13:50:00,29.95,29.97,29.95,29.97,11200.0,19.3177,19.3306,19.3177,19.3306,11200.0
2005-11-01 13:55:00,29.98,30.05,29.98,30.05,43200.0,19.3371,19.3822,19.3371,19.3822,43200.0
2005-11-01 14:00:00,30.05,30.05,30.02,30.04,19000.0,19.3822,19.3822,19.3629,19.3758,19000.0
2005-11-01 14:05:00,30.04,30.05,30.0,30.02,8000.0,19.3758,19.3822,19.35,19.3629,8000.0
2005-11-01 14:10:00,30.02,30.02,29.93,29.96,17600.0,19.3629,19.3629,19.3048,19.3242,17600.0
2005-11-01 14:15:00,29.97,29.98,29.91,29.98,14800.0,19.3306,19.3371,19.2919,19.3371,14800.0
2005-11-01 14:20:00,30.0,30.06,30.0,30.02,23800.0,19.35,19.3887,19.35,19.3629,23800.0
2005-11-01 14:25:00,30.02,30.06,29.99,30.05,25000.0,19.3629,19.3887,19.3435,19.3822,25000.0
2005-11-01 14:30:00,30.05,30.09,30.03,30.03,18000.0,19.3822,19.408,19.3693,19.3693,18000.0
2005-11-01 14:35:00,30.03,30.06,29.98,29.98,20400.0,19.3693,19.3887,19.3371,19.3371,20400.0
2005-11-01 14:40:00,29.98,30.05,29.98,30.05,18800.0,19.3371,19.3822,19.3371,19.3822,18800.0
2005-11-01 14:45:00,30.05,30.05,29.99,30.0,31400.0,19.3822,19.3822,19.3435,19.35,31400.0
2005-11-01 14:50:00,30.0,30.06,30.0,30.03,29600.0,19.35,19.3887,19.35,19.3693,29600.0
2005-11-01 14:55:00,30.05,30.06,30.01,30.03,16000.0,19.3822,19.3887,19.3564,19.3693,16000.0
2005-11-01 15:00:00,30.03,30.07,30.0,30.05,13800.0,19.3693,19.3951,19.35,19.3822,13800.0
2005-11-01 15:05:00,30.05,30.05,29.97,29.97,101800.0,19.3822,19.3822,19.3306,19.3306,101800.0
2005-11-01 15:10:00,29.97,30.02,29.97,30.0,16000.0,19.3306,19.3629,19.3306,19.35,16000.0
2005-11-01 15:15:00,30.0,30.02,29.98,29.98,15800.0,19.35,19.3629,19.3371,19.3371,15800.0
2005-11-01 15:20:00,29.97,29.99,29.96,29.96,31800.0,19.3306,19.3435,19.3242,19.3242,31800.0
2005-11-01 15:25:00,29.97,29.98,29.95,29.95,10800.0,19.3306,19.3371,19.3177,19.3177,10800.0
2005-11-01 15:30:00,29.95,30.0,29.94,29.94,29000.0,19.3177,19.35,19.3113,19.3113,29000.0
2005-11-01 15:35:00,29.95,29.96,29.93,29.94,24200.0,19.3177,19.3242,19.3048,19.3113,24200.0
2005-11-01 15:40:00,29.95,29.97,29.94,29.97,24800.0,19.3177,19.3306,19.3113,19.3306,24800.0
2005-11-01 15:45:00,29.97,29.98,29.96,29.98,19600.0,19.3306,19.3371,19.3242,19.3371,19600.0
2005-11-01 15:50:00,29.97,29.98,29.95,29.95,28200.0,19.3306,19.3371,19.3177,19.3177,28200.0
2005-11-01 15:55:00,29.95,29.97,29.95,29.96,35400.0,19.3177,19.3306,19.3177,19.3242,35400.0
2005-11-02 09:30:00,29.94,29.95,29.88,29.89,20600.0,19.3113,19.3177,19.2726,19.279,20600.0
2005-11-02 09:35:00,29.88,29.9,29.85,29.85,8600.0,19.2726,19.2855,19.2532,19.2532,8600.0
2005-11-02 09:40:00,29.84,29.86,29.84,29.85,10600.0,19.2468,19.2597,19.2468,19.2532,10600.0
2005-11-02 09:45:00,29.85,29.96,29.85,29.9,26000.0,19.2532,19.3242,19.2532,19.2855,26000.0
2005-11-02 09:50:00,29.9,29.94,29.9,29.93,18000.0,19.2855,19.3113,19.2855,19.3048,18000.0
2005-11-02 09:55:00,29.93,29.99,29.93,29.99,13400.0,19.3048,19.3435,19.3048,19.3435,13400.0
2005-11-02 10:00:00,29.99,30.04,29.97,29.97,39600.0,19.3435,19.3758,19.3306,19.3306,39600.0
2005-11-02 10:05:00,29.98,30.05,29.97,30.05,17000.0,19.3371,19.3822,19.3306,19.3822,17000.0
2005-11-02 10:10:00,30.06,30.11,30.04,30.1,26800.0,19.3887,19.4209,19.3758,19.4145,26800.0
2005-11-02 10:15:00,30.11,30.11,30.08,30.09,10400.0,19.4209,19.4209,19.4016,19.408,10400.0
2005-11-02 10:20:00,30.09,30.15,30.08,30.15,19800.0,19.408,19.4467,19.4016,19.4467,19800.0
2005-11-02 10:25:00,30.15,30.18,30.15,30.17,12600.0,19.4467,19.4661,19.4467,19.4596,12600.0
2005-11-02 10:30:00,30.16,30.22,30.16,30.18,16000.0,19.4532,19.4919,19.4532,19.4661,16000.0
2005-11-02 10:35:00,30.16,30.16,30.09,30.1,14000.0,19.4532,19.4532,19.408,19.4145,14000.0
2005-11-02 10:40:00,30.09,30.15,30.09,30.15,14400.0,19.408,19.4467,19.408,19.4467,14400.0
2005-11-02 10:45:00,30.15,30.17,30.15,30.17,5600.0,19.4467,19.4596,19.4467,19.4596,5600.0
2005-11-02 10:50:00,30.17,30.17,30.11,30.11,8600.0,19.4596,19.4596,19.4209,19.4209,8600.0
2005-11-02 10:55:00,30.11,30.14,30.1,30.1,10000.0,19.4209,19.4403,19.4145,19.4145,10000.0
2005-11-02 11:00:00,30.1,30.15,30.1,30.15,24800.0,19.4145,19.4467,19.4145,19.4467,24800.0
2005-11-02 11:05:00,30.15,30.17,30.14,30.14,8600.0,19.4467,19.4596,19.4403,19.4403,8600.0
2005-11-02 11:10:00,30.14,30.15,30.11,30.13,10400.0,19.4403,19.4467,19.4209,19.4338,10400.0
2005-11-02 11:15:00,30.11,30.13,30.1,30.13,9200.0,19.4209,19.4338,19.4145,19.4338,9200.0
2005-11-02 11:20:00,30.13,30.13,30.09,30.1,10400.0,19.4338,19.4338,19.408,19.4145,10400.0
2005-11-02 11:25:00,30.1,30.1,30.08,30.1,14200.0,19.4145,19.4145,19.4016,19.4145,14200.0
2005-11-02 11:30:00,30.1,30.15,30.1,30.14,23000.0,19.4145,19.4467,19.4145,19.4403,23000.0
2005-11-02 11:35:00,30.15,30.2,30.15,30.19,11200.0,19.4467,19.479,19.4467,19.4725,11200.0
2005-11-02 11:40:00,30.21,30.24,30.2,30.21,13800.0,19.4854,19.5048,19.479,19.4854,13800.0
2005-11-02 11:45:00,30.22,30.26,30.2,30.25,13200.0,19.4919,19.5177,19.479,19.5112,13200.0
2005-11-02 11:50:00,30.26,30.3,30.26,30.28,9800.0,19.5177,19.5435,19.5177,19.5306,9800.0
2005-11-02 11:55:00,30.29,30.35,30.29,30.33,19400.0,19.537,19.5757,19.537,19.5628,19400.0
2005-11-02 12:00:00,30.33,30.33,30.28,30.28,15800.0,19.5628,19.5628,19.5306,19.5306,15800.0
2005-11-02 12:05:00,30.28,30.29,30.25,30.28,13400.0,19.5306,19.537,19.5112,19.5306,13400.0
2005-11-02 12:10:00,30.29,30.36,30.29,30.36,28200.0,19.537,19.5822,19.537,19.5822,28200.0
2005-11-02 12:15:00,30.36,30.36,30.34,30.36,11800.0,19.5822,19.5822,19.5693,19.5822,11800.0
2005-11-02 12:20:00,30.35,30.38,30.35,30.38,17600.0,19.5757,19.5951,19.5757,19.5951,17600.0
2005-11-02 12:25:00,30.38,30.4,30.37,30.39,16400.0,19.5951,19.608,19.5886,19.6015,16400.0
2005-11-02 12:30:00,30.39,30.39,30.37,30.37,3800.0,19.6015,19.6015,19.5886,19.5886,3800.0
2005-11-02 12:35:00,30.36,30.38,30.35,30.37,9800.0,19.5822,19.5951,19.5757,19.5886,9800.0
2005-11-02 12:40:00,30.36,30.38,30.36,30.38,13800.0,19.5822,19.5951,19.5822,19.5951,13800.0
2005-11-02 12:45:00,30.37,30.38,30.36,30.36,24800.0,19.5886,19.5951,19.5822,19.5822,24800.0
2005-11-02 12:50:00,30.36,30.39,30.36,30.39,32000.0,19.5822,19.6015,19.5822,19.6015,32000.0
2005-11-02 12:55:00,30.39,30.39,30.38,30.39,20800.0,19.6015,19.6015,19.5951,19.6015,20800.0
2005-11-02 13:00:00,30.4,30.4,30.38,30.38,61000.0,19.608,19.608,19.5951,19.5951,61000.0
2005-11-02 13:05:00,30.39,30.39,30.33,30.33,43000.0,19.6015,19.6015,19.5628,19.5628,43000.0
2005-11-02 13:10:00,30.34,30.35,30.33,30.34,110600.0,19.5693,19.5757,19.5628,19.5693,110600.0
2005-11-02 13:15:00,30.33,30.34,30.31,30.33,345400.0,19.5628,19.5693,19.5499,19.5628,345400.0
2005-11-02 13:20:00,30.33,30.35,30.32,30.34,254400.0,19.5628,19.5757,19.5564,19.5693,254400.0
2005-11-02 13:25:00,30.34,30.34,30.33,30.33,108000.0,19.5693,19.5693,19.5628,19.5628,108000.0
2005-11-02 13:30:00,30.33,30.35,30.33,30.35,193400.0,19.5628,19.5757,19.5628,19.5757,193400.0
2005-11-02 13:35:00,30.34,30.35,30.34,30.34,7600.0,19.5693,19.5757,19.5693,19.5693,7600.0
2005-11-02 13:40:00,30.34,30.36,30.34,30.36,14200.0,19.5693,19.5822,19.5693,19.5822,14200.0
2005-11-02 13:45:00,30.36,30.36,30.36,30.36,19000.0,19.5822,19.5822,19.5822,19.5822,19000.0
2005-11-02 13:50:00,30.36,30.38,30.34,30.35,205600.0,19.5822,19.5951,19.5693,19.5757,205600.0
2005-11-02 13:55:00,30.35,30.37,30.35,30.36,64800.0,19.5757,19.5886,19.5757,19.5822,64800.0
2005-11-02 14:00:00,30.37,30.37,30.35,30.37,163600.0,19.5886,19.5886,19.5757,19.5886,163600.0
2005-11-02 14:05:00,30.37,30.37,30.32,30.33,374600.0,19.5886,19.5886,19.5564,19.5628,374600.0
2005-11-02 14:10:00,30.33,30.35,30.32,30.32,123000.0,19.5628,19.5757,19.5564,19.5564,123000.0
2005-11-02 14:15:00,30.32,30.35,30.32,30.34,29400.0,19.5564,19.5757,19.5564,19.5693,29400.0
2005-11-02 14:20:00,30.35,30.36,30.32,30.33,7000.0,19.5757,19.5822,19.5564,19.5628,7000.0
2005-11-02 14:25:00,30.33,30.35,30.33,30.34,13400.0,19.5628,19.5757,19.5628,19.5693,13400.0
2005-11-02 14:30:00,30.34,30.36,30.34,30.36,9400.0,19.5693,19.5822,19.5693,19.5822,9400.0
2005-11-02 14:35:00,30.36,30.36,30.33,30.33,13000.0,19.5822,19.5822,19.5628,19.5628,13000.0
2005-11-02 14:40:00,30.33,30.33,30.29,30.29,13800.0,19.5628,19.5628,19.537,19.537,13800.0
2005-11-02 14:45:00,30.3,30.33,30.3,30.32,7800.0,19.5435,19.5628,19.5435,19.5564,7800.0
2005-11-02 14:50:00,30.32,30.33,30.31,30.32,16400.0,19.5564,19.5628,19.5499,19.5564,16400.0
2005-11-02 14:55:00,30.32,30.32,30.29,30.32,17000.0,19.5564,19.5564,19.537,19.5564,17000.0
2005-11-02 15:00:00,30.32,30.33,30.31,30.31,12200.0,19.5564,19.5628,19.5499,19.5499,12200.0
2005-11-02 15:05:00,30.32,30.33,30.32,30.32,10600.0,19.5564,19.5628,19.5564,19.5564,10600.0
2005-11-02 15:10:00,30.33,30.33,30.31,30.31,22400.0,19.5628,19.5628,19.5499,19.5499,22400.0
2005-11-02 15:15:00,30.31,30.34,30.31,30.33,16600.0,19.5499,19.5693,19.5499,19.5628,16600.0
2005-11-02 15:20:00,30.34,30.36,30.34,30.35,15600.0,19.5693,19.5822,19.5693,19.5757,15600.0
2005-11-02 15:25:00,30.34,30.34,30.33,30.33,9200.0,19.5693,19.5693,19.5628,19.5628,9200.0
2005-11-02 15:30:00,30.33,30.35,30.33,30.35,18200.0,19.5628,19.5757,19.5628,19.5757,18200.0
2005-11-02 15:35:00,30.34,30.35,30.3,30.3,24200.0,19.5693,19.5757,19.5435,19.5435,24200.0
2005-11-02 15:40:00,30.31,30.31,30.27,30.28,29800.0,19.5499,19.5499,19.5241,19.5306,29800.0
2005-11-02 15:45:00,30.28,30.31,30.28,30.31,24800.0,19.5306,19.5499,19.5306,19.5499,24800.0
2005-11-02 15:50:00,30.31,30.32,30.3,30.3,29000.0,19.5499,19.5564,19.5435,19.5435,29000.0
2005-11-02 15:55:00,30.3,30.31,30.29,30.29,34400.0,19.5435,19.5499,19.537,19.537,34400.0
2005-11-03 09:30:00,30.41,30.5,30.41,30.46,64200.0,19.6144,19.6725,19.6144,19.6467,64200.0
2005-11-03 09:35:00,30.47,30.58,30.47,30.54,17600.0,19.6531,19.7241,19.6531,19.6983,17600.0
2005-11-03 09:40:00,30.55,30.57,30.4,30.41,21000.0,19.7047,19.7176,19.608,19.6144,21000.0
2005-11-03 09:45:00,30.41,30.49,30.4,30.47,26800.0,19.6144,19.666,19.608,19.6531,26800.0
2005-11-03 09:50:00,30.45,30.48,30.45,30.48,17600.0,19.6402,19.6596,19.6402,19.6596,17600.0
2005-11-03 09:55:00,30.48,30.58,30.48,30.55,54000.0,19.6596,19.7241,19.6596,19.7047,54000.0
2005-11-03 10:00:00,30.55,30.58,30.55,30.56,63400.0,19.7047,19.7241,19.7047,19.7112,63400.0
2005-11-03 10:05:00,30.56,30.57,30.51,30.53,120200.0,19.7112,19.7176,19.6789,19.6918,120200.0
2005-11-03 10:10:00,30.53,30.53,30.5,30.51,29000.0,19.6918,19.6918,19.6725,19.6789,29000.0
2005-11-03 10:15:00,30.51,30.55,30.51,30.54,228000.0,19.6789,19.7047,19.6789,19.6983,228000.0
2005-11-03 10:20:00,30.55,30.55,30.48,30.52,57000.0,19.7047,19.7047,19.6596,19.6854,57000.0
2005-11-03 10:25:00,30.5,30.5,30.42,30.44,25600.0,19.6725,19.6725,19.6209,19.6338,25600.0
2005-11-03 10:30:00,30.43,30.46,30.37,30.44,25800.0,19.6273,19.6467,19.5886,19.6338,25800.0
2005-11-03 10:35:00,30.45,30.51,30.43,30.44,32600.0,19.6402,19.6789,19.6273,19.6338,32600.0
2005-11-03 10:40:00,30.44,30.44,30.38,30.41,17200.0,19.6338,19.6338,19.5951,19.6144,17200.0
2005-11-03 10:45:00,30.41,30.46,30.32,30.32,24200.0,19.6144,19.6467,19.5564,19.5564,24200.0
2005-11-03 10:50:00,30.33,30.36,30.33,30.36,12800.0,19.5628,19.5822,19.5628,19.5822,12800.0
2005-11-03 10:55:00,30.36,30.4,30.36,30.38,11000.0,19.5822,19.608,19.5822,19.5951,11000.0
2005-11-03 11:00:00,30.36,30.4,30.35,30.35,18600.0,19.5822,19.608,19.5757,19.5757,18600.0
2005-11-03 11:05:00,30.35,30.36,30.34,30.35,7200.0,19.5757,19.5822,19.5693,19.5757,7200.0
2005-11-03 11:10:00,30.36,30.36,30.35,30.36,12800.0,19.5822,19.5822,19.5757,19.5822,12800.0
2005-11-03 11:15:00,30.36,30.43,30.36,30.38,21800.0,19.5822,19.6273,19.5822,19.5951,21800.0
2005-11-03 11:20:00,30.37,30.38,30.3,30.3,12800.0,19.5886,19.5951,19.5435,19.5435,12800.0
2005-11-03 11:25:00,30.3,30.31,30.29,30.3,13800.0,19.5435,19.5499,19.537,19.5435,13800.0
2005-11-03 11:30:00,30.3,30.39,30.3,30.39,17800.0,19.5435,19.6015,19.5435,19.6015,17800.0
2005-11-03 11:35:00,30.39,30.39,30.33,30.33,12200.0,19.6015,19.6015,19.5628,19.5628,12200.0
2005-11-03 11:40:00,30.33,30.34,30.32,30.32,8400.0,19.5628,19.5693,19.5564,19.5564,8400.0
2005-11-03 11:45:00,30.32,30.33,30.3,30.3,11200.0,19.5564,19.5628,19.5435,19.5435,11200.0
2005-11-03 11:50:00,30.31,30.33,30.29,30.3,14800.0,19.5499,19.5628,19.537,19.5435,14800.0
2005-11-03 11:55:00,30.29,30.3,30.23,30.23,10600.0,19.537,19.5435,19.4983,19.4983,10600.0
2005-11-03 12:00:00,30.23,30.3,30.22,30.27,17600.0,19.4983,19.5435,19.4919,19.5241,17600.0
2005-11-03 12:05:00,30.27,30.28,30.27,30.28,13200.0,19.5241,19.5306,19.5241,19.5306,13200.0
2005-11-03 12:10:00,30.27,30.3,30.27,30.29,10000.0,19.5241,19.5435,19.5241,19.537,10000.0
2005-11-03 12:15:00,30.29,30.32,30.28,30.31,9800.0,19.537,19.5564,19.5306,19.5499,9800.0
2005-11-03 12:20:00,30.32,30.34,30.31,30.32,10600.0,19.5564,19.5693,19.5499,19.5564,10600.0
2005-11-03 12:25:00,30.32,30.33,30.32,30.33,1600.0,19.5564,19.5628,19.5564,19.5628,1600.0
2005-11-03 12:30:00,30.32,30.32,30.28,30.28,7800.0,19.5564,19.5564,19.5306,19.5306,7800.0
2005-11-03 12:35:00,30.29,30.29,30.27,30.29,13200.0,19.537,19.537,19.5241,19.537,13200.0
2005-11-03 12:40:00,30.29,30.29,30.25,30.25,10600.0,19.537,19.537,19.5112,19.5112,10600.0
2005-11-03 12:45:00,30.27,30.3,30.27,30.29,6800.0,19.5241,19.5435,19.5241,19.537,6800.0
2005-11-03 12:50:00,30.29,30.31,30.29,30.3,9200.0,19.537,19.5499,19.537,19.5435,9200.0
2005-11-03 12:55:00,30.3,30.31,30.28,30.29,13800.0,19.5435,19.5499,19.5306,19.537,13800.0
2005-11-03 13:00:00,30.29,30.3,30.29,30.3,6000.0,19.537,19.5435,19.537,19.5435,6000.0
2005-11-03 13:05:00,30.3,30.3,30.26,30.26,12000.0,19.5435,19.5435,19.5177,19.5177,12000.0
2005-11-03 13:10:00,30.26,30.29,30.25,30.28,7200.0,19.5177,19.537,19.5112,19.5306,7200.0
2005-11-03 13:15:00,30.29,30.29,30.25,30.27,11600.0,19.537,19.537,19.5112,19.5241,11600.0
2005-11-03 13:20:00,30.27,30.29,30.27,30.27,9400.0,19.5241,19.537,19.5241,19.5241,9400.0
2005-11-03 13:25:00,30.28,30.28,30.26,30.26,7000.0,19.5306,19.5306,19.5177,19.5177,7000.0
2005-11-03 13:30:00,30.26,30.26,30.22,30.22,8400.0,19.5177,19.5177,19.4919,19.4919,8400.0
2005-11-03 13:35:00,30.22,30.23,30.2,30.2,14200.0,19.4919,19.4983,19.479,19.479,14200.0
2005-11-03 13:40:00,30.2,30.23,30.2,30.23,12800.0,19.479,19.4983,19.479,19.4983,12800.0
2005-11-03 13:45:00,30.23,30.24,30.21,30.22,12400.0,19.4983,19.5048,19.4854,19.4919,12400.0
2005-11-03 13:50:00,30.22,30.25,30.2,30.22,23600.0,19.4919,19.5112,19.479,19.4919,23600.0
2005-11-03 13:55:00,30.22,30.24,30.21,30.21,7800.0,19.4919,19.5048,19.4854,19.4854,7800.0
2005-11-03 14:00:00,30.21,30.25,30.21,30.25,17600.0,19.4854,19.5112,19.4854,19.5112,17600.0
2005-11-03 14:05:00,30.25,30.27,30.24,30.24,13200.0,19.5112,19.5241,19.5048,19.5048,13200.0
2005-11-03 14:10:00,30.24,30.24,30.2,30.2,8800.0,19.5048,19.5048,19.479,19.479,8800.0
2005-11-03 14:15:00,30.19,30.2,30.16,30.16,26000.0,19.4725,19.479,19.4532,19.4532,26000.0
2005-11-03 14:20:00,30.16,30.17,30.16,30.17,15200.0,19.4532,19.4596,19.4532,19.4596,15200.0
2005-11-03 14:25:00,30.16,30.16,30.11,30.12,12800.0,19.4532,19.4532,19.4209,19.4274,12800.0
2005-11-03 14:30:00,30.13,30.14,30.13,30.13,20000.0,19.4338,19.4403,19.4338,19.4338,20000.0
2005-11-03 14:35:00,30.13,30.14,30.03,30.06,39400.0,19.4338,19.4403,19.3693,19.3887,39400.0
2005-11-03 14:40:00,30.06,30.1,30.02,30.03,37800.0,19.3887,19.4145,19.3629,19.3693,37800.0
2005-11-03 14:45:00,30.03,30.07,30.03,30.06,22000.0,19.3693,19.3951,19.3693,19.3887,22000.0
2005-11-03 14:50:00,30.05,30.07,30.05,30.06,18400.0,19.3822,19.3951,19.3822,19.3887,18400.0
2005-11-03 14:55:00,30.06,30.1,30.04,30.09,12800.0,19.3887,19.4145,19.3758,19.408,12800.0
2005-11-03 15:00:00,30.09,30.09,30.04,30.05,13200.0,19.408,19.408,19.3758,19.3822,13200.0
2005-11-03 15:05:00,30.05,30.09,30.05,30.08,13000.0,19.3822,19.408,19.3822,19.4016,13000.0
2005-11-03 15:10:00,30.08,30.08,30.03,30.04,23400.0,19.4016,19.4016,19.3693,19.3758,23400.0
2005-11-03 15:15:00,30.03,30.03,30.0,30.0,13200.0,19.3693,19.3693,19.35,19.35,13200.0
2005-11-03 15:20:00,30.0,30.0,29.98,29.99,17400.0,19.35,19.35,19.3371,19.3435,17400.0
2005-11-03 15:25:00,29.99,30.03,29.98,30.03,23000.0,19.3435,19.3693,19.3371,19.3693,23000.0
2005-11-03 15:30:00,30.04,30.08,30.0,30.0,15800.0,19.3758,19.4016,19.35,19.35,15800.0
2005-11-03 15:35:00,30.0,30.02,30.0,30.02,11200.0,19.35,19.3629,19.35,19.3629,11200.0
2005-11-03 15:40:00,30.01,30.02,30.0,30.02,20400.0,19.3564,19.3629,19.35,19.3629,20400.0
2005-11-03 15:45:00,30.02,30.04,30.01,30.03,46600.0,19.3629,19.3758,19.3564,19.3693,46600.0
2005-11-03 15:50:00,30.03,30.04,30.02,30.02,67600.0,19.3693,19.3758,19.3629,19.3629,67600.0
2005-11-03 15:55:00,30.02,30.02,29.99,29.99,63000.0,19.3629,19.3629,19.3435,19.3435,63000.0
2005-11-04 09:30:00,30.09,30.16,30.09,30.13,18000.0,19.408,19.4532,19.408,19.4338,18000.0
2005-11-04 09:35:00,30.14,30.15,30.04,30.04,12200.0,19.4403,19.4467,19.3758,19.3758,12200.0
2005-11-04 09:40:00,30.04,30.04,29.97,29.99,8400.0,19.3758,19.3758,19.3306,19.3435,8400.0
2005-11-04 09:45:00,29.99,30.09,29.97,30.06,24000.0,19.3435,19.408,19.3306,19.3887,24000.0
2005-11-04 09:50:00,30.05,30.09,30.03,30.04,22400.0,19.3822,19.408,19.3693,19.3758,22400.0
2005-11-04 09:55:00,30.04,30.09,30.04,30.07,21800.0,19.3758,19.408,19.3758,19.3951,21800.0
2005-11-04 10:00:00,30.07,30.07,30.03,30.04,22600.0,19.3951,19.3951,19.3693,19.3758,22600.0
2005-11-04 10:05:00,30.04,30.05,29.99,29.99,17200.0,19.3758,19.3822,19.3435,19.3435,17200.0
2005-11-04 10:10:00,29.99,29.99,29.95,29.97,17000.0,19.3435,19.3435,19.3177,19.3306,17000.0
2005-11-04 10:15:00,29.97,29.97,29.93,29.93,14200.0,19.3306,19.3306,19.3048,19.3048,14200.0
2005-11-04 10:20:00,29.93,30.0,29.93,29.97,14800.0,19.3048,19.35,19.3048,19.3306,14800.0
2005-11-04 10:25:00,29.98,30.0,29.98,29.99,7400.0,19.3371,19.35,19.3371,19.3435,7400.0
2005-11-04 10:30:00,30.0,30.0,29.94,29.96,9400.0,19.35,19.35,19.3113,19.3242,9400.0
2005-11-04 10:35:00,29.95,29.96,29.93,29.93,14000.0,19.3177,19.3242,19.3048,19.3048,14000.0
2005-11-04 10:40:00,29.93,29.95,29.91,29.91,6000.0,19.3048,19.3177,19.2919,19.2919,6000.0
2005-11-04 10:45:00,29.91,29.91,29.86,29.86,18000.0,19.2919,19.2919,19.2597,19.2597,18000.0
2005-11-04 10:50:00,29.86,29.89,29.85,29.86,12000.0,19.2597,19.279,19.2532,19.2597,12000.0
2005-11-04 10:55:00,29.85,29.85,29.79,29.82,19000.0,19.2532,19.2532,19.2145,19.2339,19000.0
2005-11-04 11:00:00,29.81,29.81,29.78,29.78,17800.0,19.2274,19.2274,19.2081,19.2081,17800.0
2005-11-04 11:05:00,29.78,29.79,29.77,29.78,21400.0,19.2081,19.2145,19.2016,19.2081,21400.0
2005-11-04 11:10:00,29.78,29.8,29.75,29.75,25800.0,19.2081,19.221,19.1887,19.1887,25800.0
2005-11-04 11:15:00,29.76,29.79,29.76,29.77,21800.0,19.1952,19.2145,19.1952,19.2016,21800.0
2005-11-04 11:20:00,29.78,29.78,29.76,29.77,29200.0,19.2081,19.2081,19.1952,19.2016,29200.0
2005-11-04 11:25:00,29.77,29.78,29.75,29.75,8400.0,19.2016,19.2081,19.1887,19.1887,8400.0
2005-11-04 11:30:00,29.77,29.78,29.75,29.75,14200.0,19.2016,19.2081,19.1887,19.1887,14200.0
2005-11-04 11:35:00,29.75,29.77,29.75,29.77,14200.0,19.1887,19.2016,19.1887,19.2016,14200.0
2005-11-04 11:40:00,29.77,29.77,29.72,29.72,17800.0,19.2016,19.2016,19.1694,19.1694,17800.0
2005-11-04 11:45:00,29.72,29.76,29.72,29.73,27800.0,19.1694,19.1952,19.1694,19.1758,27800.0
2005-11-04 11:50:00,29.73,29.77,29.72,29.76,9000.0,19.1758,19.2016,19.1694,19.1952,9000.0
2005-11-04 11:55:00,29.75,29.8,29.75,29.79,10800.0,19.1887,19.221,19.1887,19.2145,10800.0
2005-11-04 12:00:00,29.79,29.79,29.75,29.76,10000.0,19.2145,19.2145,19.1887,19.1952,10000.0
2005-11-04 12:05:00,29.76,29.8,29.76,29.79,7800.0,19.1952,19.221,19.1952,19.2145,7800.0
2005-11-04 12:10:00,29.79,29.83,29.79,29.83,9400.0,19.2145,19.2403,19.2145,19.2403,9400.0
2005-11-04 12:15:00,29.82,29.83,29.82,29.83,7400.0,19.2339,19.2403,19.2339,19.2403,7400.0
2005-11-04 12:20:00,29.83,29.87,29.83,29.87,8000.0,19.2403,19.2661,19.2403,19.2661,8000.0
2005-11-04 12:25:00,29.88,29.88,29.86,29.86,8600.0,19.2726,19.2726,19.2597,19.2597,8600.0
2005-11-04 12:30:00,29.86,29.87,29.85,29.86,9400.0,19.2597,19.2661,19.2532,19.2597,9400.0
2005-11-04 12:35:00,29.86,29.88,29.86,29.88,4200.0,19.2597,19.2726,19.2597,19.2726,4200.0
2005-11-04 12:40:00,29.88,29.89,29.88,29.89,2000.0,19.2726,19.279,19.2726,19.279,2000.0
2005-11-04 12:45:00,29.89,29.9,29.84,29.86,12000.0,19.279,19.2855,19.2468,19.2597,12000.0
2005-11-04 12:50:00,29.86,29.9,29.86,29.89,6200.0,19.2597,19.2855,19.2597,19.279,6200.0
2005-11-04 12:55:00,29.89,29.9,29.88,29.89,3000.0,19.279,19.2855,19.2726,19.279,3000.0
2005-11-04 13:00:00,29.88,29.88,29.84,29.84,7800.0,19.2726,19.2726,19.2468,19.2468,7800.0
2005-11-04 13:05:00,29.84,29.84,29.83,29.84,4800.0,19.2468,19.2468,19.2403,19.2468,4800.0
2005-11-04 13:10:00,29.83,29.84,29.79,29.81,11200.0,19.2403,19.2468,19.2145,19.2274,11200.0
2005-11-04 13:15:00,29.8,29.8,29.78,29.78,12800.0,19.221,19.221,19.2081,19.2081,12800.0
2005-11-04 13:20:00,29.79,29.79,29.76,29.78,18000.0,19.2145,19.2145,19.1952,19.2081,18000.0
2005-11-04 13:25:00,29.77,29.78,29.75,29.75,16800.0,19.2016,19.2081,19.1887,19.1887,16800.0
2005-11-04 13:30:00,29.75,29.76,29.75,29.75,21000.0,19.1887,19.1952,19.1887,19.1887,21000.0
2005-11-04 13:35:00,29.75,29.75,29.74,29.75,13200.0,19.1887,19.1887,19.1823,19.1887,13200.0
2005-11-04 13:40:00,29.75,29.75,29.72,29.74,11400.0,19.1887,19.1887,19.1694,19.1823,11400.0
2005-11-04 13:45:00,29.74,29.75,29.74,29.75,8600.0,19.1823,19.1887,19.1823,19.1887,8600.0
2005-11-04 13:50:00,29.75,29.75,29.74,29.75,6200.0,19.1887,19.1887,19.1823,19.1887,6200.0
2005-11-04 13:55:00,29.75,29.75,29.74,29.75,6600.0,19.1887,19.1887,19.1823,19.1887,6600.0
2005-11-04 14:00:00,29.75,29.75,29.74,29.75,6200.0,19.1887,19.1887,19.1823,19.1887,6200.0
2005-11-04 14:05:00,29.75,29.76,29.74,29.76,24600.0,19.1887,19.1952,19.1823,19.1952,24600.0
2005-11-04 14:10:00,29.79,29.8,29.78,29.79,11400.0,19.2145,19.221,19.2081,19.2145,11400.0
2005-11-04 14:15:00,29.8,29.8,29.78,29.79,18200.0,19.221,19.221,19.2081,19.2145,18200.0
2005-11-04 14:20:00,29.79,29.83,29.77,29.81,14600.0,19.2145,19.2403,19.2016,19.2274,14600.0
2005-11-04 14:25:00,29.81,29.81,29.75,29.75,9200.0,19.2274,19.2274,19.1887,19.1887,9200.0
2005-11-04 14:30:00,29.75,29.75,29.74,29.75,17600.0,19.1887,19.1887,19.1823,19.1887,17600.0
2005-11-04 14:35:00,29.75,29.75,29.73,29.75,8000.0,19.1887,19.1887,19.1758,19.1887,8000.0
2005-11-04 14:40:00,29.74,29.75,29.72,29.72,7800.0,19.1823,19.1887,19.1694,19.1694,7800.0
2005-11-04 14:45:00,29.73,29.73,29.69,29.7,9400.0,19.1758,19.1758,19.15,19.1565,9400.0
2005-11-04 14:50:00,29.7,29.77,29.7,29.75,9600.0,19.1565,19.2016,19.1565,19.1887,9600.0
2005-11-04 14:55:00,29.75,29.77,29.72,29.77,6800.0,19.1887,19.2016,19.1694,19.2016,6800.0
2005-11-04 15:00:00,29.77,29.79,29.73,29.74,13600.0,19.2016,19.2145,19.1758,19.1823,13600.0
2005-11-04 15:05:00,29.74,29.75,29.73,29.75,13000.0,19.1823,19.1887,19.1758,19.1887,13000.0
2005-11-04 15:10:00,29.75,29.78,29.73,29.75,22000.0,19.1887,19.2081,19.1758,19.1887,22000.0
2005-11-04 15:15:00,29.74,29.75,29.73,29.75,17600.0,19.1823,19.1887,19.1758,19.1887,17600.0
2005-11-04 15:20:00,29.75,29.75,29.73,29.75,27200.0,19.1887,19.1887,19.1758,19.1887,27200.0
2005-11-04 15:25:00,29.75,29.78,29.74,29.78,16400.0,19.1887,19.2081,19.1823,19.2081,16400.0
2005-11-04 15:30:00,29.79,29.83,29.79,29.83,21400.0,19.2145,19.2403,19.2145,19.2403,21400.0
2005-11-04 15:35:00,29.83,29.84,29.82,29.83,12400.0,19.2403,19.2468,19.2339,19.2403,12400.0
2005-11-04 15:40:00,29.84,29.86,29.82,29.85,29200.0,19.2468,19.2597,19.2339,19.2532,29200.0
2005-11-04 15:45:00,29.86,29.87,29.85,29.86,13600.0,19.2597,19.2661,19.2532,19.2597,13600.0
2005-11-04 15:50:00,29.86,29.89,29.86,29.89,36000.0,19.2597,19.279,19.2597,19.279,36000.0
2005-11-04 15:55:00,29.89,29.89,29.87,29.88,96600.0,19.279,19.279,19.2661,19.2726,96600.0
2005-11-07 09:30:00,29.85,30.0,29.8,29.86,78400.0,19.2532,19.35,19.221,19.2597,78400.0
2005-11-07 09:35:00,29.85,29.89,29.83,29.88,15200.0,19.2532,19.279,19.2403,19.2726,15200.0
2005-11-07 09:40:00,29.88,29.96,29.86,29.95,20000.0,19.2726,19.3242,19.2597,19.3177,20000.0
2005-11-07 09:45:00,29.95,29.98,29.95,29.95,28200.0,19.3177,19.3371,19.3177,19.3177,28200.0
2005-11-07 09:50:00,29.94,29.97,29.84,29.85,28000.0,19.3113,19.3306,19.2468,19.2532,28000.0
2005-11-07 09:55:00,29.85,29.88,29.84,29.85,9600.0,19.2532,19.2726,19.2468,19.2532,9600.0
2005-11-07 10:00:00,29.87,29.89,29.87,29.88,15800.0,19.2661,19.279,19.2661,19.2726,15800.0
2005-11-07 10:05:00,29.88,29.89,29.86,29.88,13200.0,19.2726,19.279,19.2597,19.2726,13200.0
2005-11-07 10:10:00,29.88,29.89,29.85,29.85,13600.0,19.2726,19.279,19.2532,19.2532,13600.0
2005-11-07 10:15:00,29.85,29.86,29.85,29.86,8200.0,19.2532,19.2597,19.2532,19.2597,8200.0
2005-11-07 10:20:00,29.87,29.88,29.84,29.85,12400.0,19.2661,19.2726,19.2468,19.2532,12400.0
2005-11-07 10:25:00,29.85,29.9,29.85,29.9,24800.0,19.2532,19.2855,19.2532,19.2855,24800.0
2005-11-07 10:30:00,29.9,29.92,29.9,29.92,9600.0,19.2855,19.2984,19.2855,19.2984,9600.0
2005-11-07 10:35:00,29.91,29.92,29.86,29.86,25000.0,19.2919,19.2984,19.2597,19.2597,25000.0
2005-11-07 10:40:00,29.86,29.88,29.84,29.85,12800.0,19.2597,19.2726,19.2468,19.2532,12800.0
2005-11-07 10:45:00,29.86,29.89,29.86,29.87,10800.0,19.2597,19.279,19.2597,19.2661,10800.0
2005-11-07 10:50:00,29.87,29.92,29.86,29.91,16800.0,19.2661,19.2984,19.2597,19.2919,16800.0
2005-11-07 10:55:00,29.91,30.0,29.91,29.99,28600.0,19.2919,19.35,19.2919,19.3435,28600.0
2005-11-07 11:00:00,29.99,30.0,29.96,29.96,13000.0,19.3435,19.35,19.3242,19.3242,13000.0
2005-11-07 11:05:00,29.94,29.97,29.91,29.93,30000.0,19.3113,19.3306,19.2919,19.3048,30000.0
2005-11-07 11:10:00,29.95,29.96,29.88,29.91,47400.0,19.3177,19.3242,19.2726,19.2919,47400.0
2005-11-07 11:15:00,29.91,30.0,29.89,29.98,59400.0,19.2919,19.35,19.279,19.3371,59400.0
2005-11-07 11:20:00,29.98,29.98,29.91,29.95,43200.0,19.3371,19.3371,19.2919,19.3177,43200.0
2005-11-07 11:25:00,29.95,29.96,29.93,29.93,31400.0,19.3177,19.3242,19.3048,19.3048,31400.0
2005-11-07 11:30:00,29.93,30.05,29.93,30.0,40200.0,19.3048,19.3822,19.3048,19.35,40200.0
2005-11-07 11:35:00,30.0,30.0,29.94,29.96,59200.0,19.35,19.35,19.3113,19.3242,59200.0
2005-11-07 11:40:00,29.96,30.04,29.95,30.01,63800.0,19.3242,19.3758,19.3177,19.3564,63800.0
2005-11-07 11:45:00,30.0,30.09,30.0,30.04,43400.0,19.35,19.408,19.35,19.3758,43400.0
2005-11-07 11:50:00,30.04,30.14,30.04,30.11,51400.0,19.3758,19.4403,19.3758,19.4209,51400.0
2005-11-07 11:55:00,30.1,30.11,30.08,30.1,38400.0,19.4145,19.4209,19.4016,19.4145,38400.0
2005-11-07 12:00:00,30.1,30.13,30.07,30.13,31800.0,19.4145,19.4338,19.3951,19.4338,31800.0
2005-11-07 12:05:00,30.13,30.13,30.1,30.1,28000.0,19.4338,19.4338,19.4145,19.4145,28000.0
2005-11-07 12:10:00,30.1,30.12,30.07,30.11,17200.0,19.4145,19.4274,19.3951,19.4209,17200.0
2005-11-07 12:15:00,30.09,30.11,30.08,30.11,9400.0,19.408,19.4209,19.4016,19.4209,9400.0
2005-11-07 12:20:00,30.12,30.13,30.11,30.13,17000.0,19.4274,19.4338,19.4209,19.4338,17000.0
2005-11-07 12:25:00,30.12,30.14,30.12,30.14,12800.0,19.4274,19.4403,19.4274,19.4403,12800.0
2005-11-07 12:30:00,30.14,30.17,30.14,30.14,10000.0,19.4403,19.4596,19.4403,19.4403,10000.0
2005-11-07 12:35:00,30.13,30.13,30.1,30.1,13200.0,19.4338,19.4338,19.4145,19.4145,13200.0
2005-11-07 12:40:00,30.1,30.1,30.06,30.08,24800.0,19.4145,19.4145,19.3887,19.4016,24800.0
2005-11-07 12:45:00,30.08,30.1,30.07,30.07,26600.0,19.4016,19.4145,19.3951,19.3951,26600.0
2005-11-07 12:50:00,30.07,30.08,30.06,30.07,12200.0,19.3951,19.4016,19.3887,19.3951,12200.0
2005-11-07 12:55:00,30.07,30.08,30.06,30.07,4000.0,19.3951,19.4016,19.3887,19.3951,4000.0
2005-11-07 13:00:00,30.07,30.07,30.07,30.07,13400.0,19.3951,19.3951,19.3951,19.3951,13400.0
2005-11-07 13:05:00,30.07,30.08,30.06,30.07,8400.0,19.3951,19.4016,19.3887,19.3951,8400.0
2005-11-07 13:10:00,30.07,30.07,30.05,30.06,13200.0,19.3951,19.3951,19.3822,19.3887,13200.0
2005-11-07 13:15:00,30.06,30.06,30.05,30.05,4400.0,19.3887,19.3887,19.3822,19.3822,4400.0
2005-11-07 13:20:00,30.05,30.1,30.05,30.07,30800.0,19.3822,19.4145,19.3822,19.3951,30800.0
2005-11-07 13:25:00,30.07,30.07,30.04,30.05,22400.0,19.3951,19.3951,19.3758,19.3822,22400.0
2005-11-07 13:30:00,30.05,30.05,30.04,30.04,7800.0,19.3822,19.3822,19.3758,19.3758,7800.0
2005-11-07 13:35:00,30.05,30.05,30.04,30.04,14600.0,19.3822,19.3822,19.3758,19.3758,14600.0
2005-11-07 13:40:00,30.05,30.05,30.02,30.02,11800.0,19.3822,19.3822,19.3629,19.3629,11800.0
2005-11-07 13:45:00,30.02,30.04,30.0,30.03,8400.0,19.3629,19.3758,19.35,19.3693,8400.0
2005-11-07 13:50:00,30.02,30.04,30.0,30.04,13000.0,19.3629,19.3758,19.35,19.3758,13000.0
2005-11-07 13:55:00,30.03,30.06,30.03,30.04,20000.0,19.3693,19.3887,19.3693,19.3758,20000.0
2005-11-07 14:00:00,30.04,30.04,30.02,30.02,18000.0,19.3758,19.3758,19.3629,19.3629,18000.0
2005-11-07 14:05:00,30.03,30.06,30.03,30.03,24800.0,19.3693,19.3887,19.3693,19.3693,24800.0
2005-11-07 14:10:00,30.03,30.06,30.03,30.06,21600.0,19.3693,19.3887,19.3693,19.3887,21600.0
2005-11-07 14:15:00,30.05,30.07,30.05,30.05,22000.0,19.3822,19.3951,19.3822,19.3822,22000.0
2005-11-07 14:20:00,30.05,30.06,30.04,30.05,15800.0,19.3822,19.3887,19.3758,19.3822,15800.0
2005-11-07 14:25:00,30.05,30.07,30.04,30.05,14000.0,19.3822,19.3951,19.3758,19.3822,14000.0
2005-11-07 14:30:00,30.05,30.05,30.04,30.05,20400.0,19.3822,19.3822,19.3758,19.3822,20400.0
2005-11-07 14:35:00,30.05,30.05,30.04,30.04,11600.0,19.3822,19.3822,19.3758,19.3758,11600.0
2005-11-07 14:40:00,30.05,30.07,30.05,30.07,16800.0,19.3822,19.3951,19.3822,19.3951,16800.0
2005-11-07 14:45:00,30.07,30.07,30.03,30.04,18800.0,19.3951,19.3951,19.3693,19.3758,18800.0
2005-11-07 14:50:00,30.04,30.05,30.03,30.05,12000.0,19.3758,19.3822,19.3693,19.3822,12000.0
2005-11-07 14:55:00,30.04,30.05,30.04,30.04,21600.0,19.3758,19.3822,19.3758,19.3758,21600.0
2005-11-07 15:00:00,30.05,30.06,30.04,30.05,21000.0,19.3822,19.3887,19.3758,19.3822,21000.0
2005-11-07 15:05:00,30.05,30.05,30.0,30.03,29200.0,19.3822,19.3822,19.35,19.3693,29200.0
2005-11-07 15:10:00,30.02,30.03,30.01,30.01,10600.0,19.3629,19.3693,19.3564,19.3564,10600.0
2005-11-07 15:15:00,30.01,30.04,30.0,30.01,26600.0,19.3564,19.3758,19.35,19.3564,26600.0
2005-11-07 15:20:00,30.01,30.02,30.0,30.02,30200.0,19.3564,19.3629,19.35,19.3629,30200.0
2005-11-07 15:25:00,30.03,30.03,30.0,30.02,29800.0,19.3693,19.3693,19.35,19.3629,29800.0
2005-11-07 15:30:00,30.02,30.06,30.02,30.06,24200.0,19.3629,19.3887,19.3629,19.3887,24200.0
2005-11-07 15:35:00,30.06,30.08,30.03,30.03,28200.0,19.3887,19.4016,19.3693,19.3693,28200.0
2005-11-07 15:40:00,30.04,30.04,30.01,30.02,20800.0,19.3758,19.3758,19.3564,19.3629,20800.0
2005-11-07 15:45:00,30.02,30.04,30.02,30.03,40600.0,19.3629,19.3758,19.3629,19.3693,40600.0
2005-11-07 15:50:00,30.04,30.06,30.04,30.04,35800.0,19.3758,19.3887,19.3758,19.3758,35800.0
2005-11-07 15:55:00,30.04,30.05,30.03,30.05,43600.0,19.3758,19.3822,19.3693,19.3822,43600.0
2005-11-08 09:30:00,29.78,29.97,29.77,29.78,63600.0,19.3607,19.4843,19.3542,19.3607,63600.0
2005-11-08 09:35:00,29.78,29.87,29.78,29.86,15400.0,19.3607,19.4193,19.3607,19.4128,15400.0
2005-11-08 09:40:00,29.86,29.86,29.75,29.75,33600.0,19.4128,19.4128,19.3412,19.3412,33600.0
2005-11-08 09:45:00,29.75,29.75,29.7,29.7,17000.0,19.3412,19.3412,19.3087,19.3087,17000.0
2005-11-08 09:50:00,29.68,29.69,29.67,29.67,27800.0,19.2957,19.3022,19.2892,19.2892,27800.0
2005-11-08 09:55:00,29.67,29.7,29.66,29.66,17000.0,19.2892,19.3087,19.2827,19.2827,17000.0
2005-11-08 10:00:00,29.66,29.66,29.57,29.57,70400.0,19.2827,19.2827,19.2242,19.2242,70400.0
2005-11-08 10:05:00,29.57,29.61,29.57,29.59,26800.0,19.2242,19.2502,19.2242,19.2372,26800.0
2005-11-08 10:10:00,29.59,29.6,29.58,29.6,9400.0,19.2372,19.2437,19.2307,19.2437,9400.0
2005-11-08 10:15:00,29.6,29.61,29.58,29.58,29400.0,19.2437,19.2502,19.2307,19.2307,29400.0
2005-11-08 10:20:00,29.58,29.58,29.57,29.57,18800.0,19.2307,19.2307,19.2242,19.2242,18800.0
2005-11-08 10:25:00,29.57,29.57,29.57,29.57,11600.0,19.2242,19.2242,19.2242,19.2242,11600.0
2005-11-08 10:30:00,29.57,29.58,29.57,29.57,34800.0,19.2242,19.2307,19.2242,19.2242,34800.0
2005-11-08 10:35:00,29.57,29.61,29.57,29.6,41000.0,19.2242,19.2502,19.2242,19.2437,41000.0
2005-11-08 10:40:00,29.6,29.64,29.6,29.62,24200.0,19.2437,19.2697,19.2437,19.2567,24200.0
2005-11-08 10:45:00,29.63,29.64,29.61,29.64,4200.0,19.2632,19.2697,19.2502,19.2697,4200.0
2005-11-08 10:50:00,29.64,29.65,29.61,29.62,8800.0,19.2697,19.2762,19.2502,19.2567,8800.0
2005-11-08 10:55:00,29.62,29.63,29.6,29.61,6800.0,19.2567,19.2632,19.2437,19.2502,6800.0
2005-11-08 11:00:00,29.61,29.61,29.57,29.57,18200.0,19.2502,19.2502,19.2242,19.2242,18200.0
2005-11-08 11:05:00,29.57,29.6,29.57,29.6,8400.0,19.2242,19.2437,19.2242,19.2437,8400.0
2005-11-08 11:10:00,29.6,29.65,29.6,29.65,21000.0,19.2437,19.2762,19.2437,19.2762,21000.0
2005-11-08 11:15:00,29.65,29.67,29.65,29.65,10800.0,19.2762,19.2892,19.2762,19.2762,10800.0
2005-11-08 11:20:00,29.65,29.67,29.65,29.65,14800.0,19.2762,19.2892,19.2762,19.2762,14800.0
2005-11-08 11:25:00,29.66,29.67,29.65,29.66,13200.0,19.2827,19.2892,19.2762,19.2827,13200.0
2005-11-08 11:30:00,29.66,29.67,29.61,29.61,14000.0,19.2827,19.2892,19.2502,19.2502,14000.0
2005-11-08 11:35:00,29.61,29.61,29.59,29.59,12600.0,19.2502,19.2502,19.2372,19.2372,12600.0
2005-11-08 11:40:00,29.59,29.6,29.58,29.59,13000.0,19.2372,19.2437,19.2307,19.2372,13000.0
2005-11-08 11:45:00,29.59,29.6,29.58,29.6,15200.0,19.2372,19.2437,19.2307,19.2437,15200.0
2005-11-08 11:50:00,29.6,29.62,29.6,29.6,24000.0,19.2437,19.2567,19.2437,19.2437,24000.0
2005-11-08 11:55:00,29.6,29.6,29.59,29.59,11200.0,19.2437,19.2437,19.2372,19.2372,11200.0
2005-11-08 12:00:00,29.59,29.59,29.58,29.59,13400.0,19.2372,19.2372,19.2307,19.2372,13400.0
2005-11-08 12:05:00,29.58,29.59,29.57,29.58,11200.0,19.2307,19.2372,19.2242,19.2307,11200.0
2005-11-08 12:10:00,29.58,29.58,29.55,29.55,7600.0,19.2307,19.2307,19.2112,19.2112,7600.0
2005-11-08 12:15:00,29.56,29.58,29.56,29.57,11800.0,19.2177,19.2307,19.2177,19.2242,11800.0
2005-11-08 12:20:00,29.58,29.6,29.57,29.58,13400.0,19.2307,19.2437,19.2242,19.2307,13400.0
2005-11-08 12:25:00,29.59,29.6,29.58,29.6,8200.0,19.2372,19.2437,19.2307,19.2437,8200.0
2005-11-08 12:30:00,29.6,29.6,29.59,29.59,7400.0,19.2437,19.2437,19.2372,19.2372,7400.0
2005-11-08 12:35:00,29.59,29.64,29.59,29.6,21600.0,19.2372,19.2697,19.2372,19.2437,21600.0
2005-11-08 12:40:00,29.61,29.61,29.59,29.59,5000.0,19.2502,19.2502,19.2372,19.2372,5000.0
2005-11-08 12:45:00,29.59,29.6,29.59,29.59,6200.0,19.2372,19.2437,19.2372,19.2372,6200.0
2005-11-08 12:50:00,29.59,29.6,29.58,29.6,4400.0,19.2372,19.2437,19.2307,19.2437,4400.0
2005-11-08 12:55:00,29.6,29.6,29.59,29.6,13000.0,19.2437,19.2437,19.2372,19.2437,13000.0
2005-11-08 13:00:00,29.6,29.61,29.59,29.6,6000.0,19.2437,19.2502,19.2372,19.2437,6000.0
2005-11-08 13:05:00,29.6,29.6,29.55,29.55,8600.0,19.2437,19.2437,19.2112,19.2112,8600.0
2005-11-08 13:10:00,29.55,29.56,29.52,29.52,5600.0,19.2112,19.2177,19.1917,19.1917,5600.0
2005-11-08 13:15:00,29.52,29.53,29.5,29.51,12000.0,19.1917,19.1982,19.1787,19.1852,12000.0
2005-11-08 13:20:00,29.51,29.52,29.5,29.52,13000.0,19.1852,19.1917,19.1787,19.1917,13000.0
2005-11-08 13:25:00,29.52,29.52,29.51,29.52,25600.0,19.1917,19.1917,19.1852,19.1917,25600.0
2005-11-08 13:30:00,29.52,29.58,29.52,29.55,19200.0,19.1917,19.2307,19.1917,19.2112,19200.0
2005-11-08 13:35:00,29.55,29.55,29.53,29.54,16400.0,19.2112,19.2112,19.1982,19.2047,16400.0
2005-11-08 13:40:00,29.54,29.54,29.51,29.51,20400.0,19.2047,19.2047,19.1852,19.1852,20400.0
2005-11-08 13:45:00,29.51,29.52,29.51,29.51,10000.0,19.1852,19.1917,19.1852,19.1852,10000.0
2005-11-08 13:50:00,29.5,29.51,29.49,29.5,11200.0,19.1787,19.1852,19.1722,19.1787,11200.0
2005-11-08 13:55:00,29.5,29.51,29.5,29.51,7000.0,19.1787,19.1852,19.1787,19.1852,7000.0
2005-11-08 14:00:00,29.51,29.51,29.5,29.51,8800.0,19.1852,19.1852,19.1787,19.1852,8800.0
2005-11-08 14:05:00,29.51,29.52,29.51,29.51,14600.0,19.1852,19.1917,19.1852,19.1852,14600.0
2005-11-08 14:10:00,29.52,29.52,29.5,29.52,20000.0,19.1917,19.1917,19.1787,19.1917,20000.0
2005-11-08 14:15:00,29.52,29.52,29.5,29.5,19400.0,19.1917,19.1917,19.1787,19.1787,19400.0
2005-11-08 14:20:00,29.5,29.51,29.5,29.5,6200.0,19.1787,19.1852,19.1787,19.1787,6200.0
2005-11-08 14:25:00,29.5,29.52,29.5,29.51,7800.0,19.1787,19.1917,19.1787,19.1852,7800.0
2005-11-08 14:30:00,29.51,29.51,29.5,29.5,7400.0,19.1852,19.1852,19.1787,19.1787,7400.0
2005-11-08 14:35:00,29.5,29.5,29.49,29.5,9400.0,19.1787,19.1787,19.1722,19.1787,9400.0
2005-11-08 14:40:00,29.5,29.52,29.5,29.5,11200.0,19.1787,19.1917,19.1787,19.1787,11200.0
2005-11-08 14:45:00,29.5,29.51,29.5,29.5,9600.0,19.1787,19.1852,19.1787,19.1787,9600.0
2005-11-08 14:50:00,29.5,29.51,29.5,29.5,17200.0,19.1787,19.1852,19.1787,19.1787,17200.0
2005-11-08 14:55:00,29.51,29.51,29.49,29.5,7400.0,19.1852,19.1852,19.1722,19.1787,7400.0
2005-11-08 15:00:00,29.49,29.51,29.48,29.51,6800.0,19.1722,19.1852,19.1657,19.1852,6800.0
2005-11-08 15:05:00,29.51,29.52,29.5,29.5,12600.0,19.1852,19.1917,19.1787,19.1787,12600.0
2005-11-08 15:10:00,29.5,29.52,29.5,29.51,12400.0,19.1787,19.1917,19.1787,19.1852,12400.0
2005-11-08 15:15:00,29.52,29.52,29.5,29.51,18400.0,19.1917,19.1917,19.1787,19.1852,18400.0
2005-11-08 15:20:00,29.5,29.52,29.5,29.51,13000.0,19.1787,19.1917,19.1787,19.1852,13000.0
2005-11-08 15:25:00,29.5,29.52,29.5,29.52,14400.0,19.1787,19.1917,19.1787,19.1917,14400.0
2005-11-08 15:30:00,29.52,29.64,29.5,29.64,37800.0,19.1917,19.2697,19.1787,19.2697,37800.0
2005-11-08 15:35:00,29.61,29.64,29.56,29.58,115200.0,19.2502,19.2697,19.2177,19.2307,115200.0
2005-11-08 15:40:00,29.58,29.59,29.56,29.57,35800.0,19.2307,19.2372,19.2177,19.2242,35800.0
2005-11-08 15:45:00,29.57,29.58,29.55,29.56,44400.0,19.2242,19.2307,19.2112,19.2177,44400.0
2005-11-08 15:50:00,29.56,29.56,29.54,29.54,59200.0,19.2177,19.2177,19.2047,19.2047,59200.0
2005-11-08 15:55:00,29.55,29.56,29.53,29.54,72600.0,19.2112,19.2177,19.1982,19.2047,72600.0
2005-11-09 09:30:00,29.58,29.62,29.57,29.58,23800.0,19.2307,19.2567,19.2242,19.2307,23800.0
2005-11-09 09:35:00,29.58,29.58,29.45,29.49,29000.0,19.2307,19.2307,19.1462,19.1722,29000.0
2005-11-09 09:40:00,29.5,29.61,29.5,29.6,13400.0,19.1787,19.2502,19.1787,19.2437,13400.0
2005-11-09 09:45:00,29.6,29.6,29.53,29.53,32200.0,19.2437,19.2437,19.1982,19.1982,32200.0
2005-11-09 09:50:00,29.51,29.55,29.5,29.5,7200.0,19.1852,19.2112,19.1787,19.1787,7200.0
2005-11-09 09:55:00,29.5,29.5,29.46,29.47,19800.0,19.1787,19.1787,19.1527,19.1592,19800.0
2005-11-09 10:00:00,29.48,29.56,29.47,29.56,22200.0,19.1657,19.2177,19.1592,19.2177,22200.0
2005-11-09 10:05:00,29.56,29.6,29.56,29.58,16600.0,19.2177,19.2437,19.2177,19.2307,16600.0
2005-11-09 10:10:00,29.58,29.58,29.56,29.57,15200.0,19.2307,19.2307,19.2177,19.2242,15200.0
2005-11-09 10:15:00,29.56,29.58,29.56,29.57,5200.0,19.2177,19.2307,19.2177,19.2242,5200.0
2005-11-09 10:20:00,29.58,29.61,29.58,29.61,10200.0,19.2307,19.2502,19.2307,19.2502,10200.0
2005-11-09 10:25:00,29.61,29.68,29.61,29.67,22000.0,19.2502,19.2957,19.2502,19.2892,22000.0
2005-11-09 10:30:00,29.67,29.71,29.67,29.69,32000.0,19.2892,19.3152,19.2892,19.3022,32000.0
2005-11-09 10:35:00,29.68,29.7,29.66,29.66,9400.0,19.2957,19.3087,19.2827,19.2827,9400.0
2005-11-09 10:40:00,29.66,29.72,29.66,29.72,8600.0,19.2827,19.3217,19.2827,19.3217,8600.0
2005-11-09 10:45:00,29.73,29.75,29.73,29.75,14800.0,19.3282,19.3412,19.3282,19.3412,14800.0
2005-11-09 10:50:00,29.75,29.79,29.75,29.77,14600.0,19.3412,19.3672,19.3412,19.3542,14600.0
2005-11-09 10:55:00,29.77,29.77,29.74,29.74,10800.0,19.3542,19.3542,19.3347,19.3347,10800.0
2005-11-09 11:00:00,29.75,29.75,29.7,29.7,12400.0,19.3412,19.3412,19.3087,19.3087,12400.0
2005-11-09 11:05:00,29.7,29.71,29.69,29.71,8000.0,19.3087,19.3152,19.3022,19.3152,8000.0
2005-11-09 11:10:00,29.71,29.71,29.68,29.71,7800.0,19.3152,19.3152,19.2957,19.3152,7800.0
2005-11-09 11:15:00,29.7,29.7,29.69,29.69,6400.0,19.3087,19.3087,19.3022,19.3022,6400.0
2005-11-09 11:20:00,29.68,29.68,29.67,29.68,7200.0,19.2957,19.2957,19.2892,19.2957,7200.0
2005-11-09 11:25:00,29.68,29.7,29.68,29.68,18800.0,19.2957,19.3087,19.2957,19.2957,18800.0
2005-11-09 11:30:00,29.68,29.71,29.67,29.71,31800.0,19.2957,19.3152,19.2892,19.3152,31800.0
2005-11-09 11:35:00,29.71,29.74,29.7,29.72,29600.0,19.3152,19.3347,19.3087,19.3217,29600.0
2005-11-09 11:40:00,29.72,29.72,29.7,29.7,11800.0,19.3217,19.3217,19.3087,19.3087,11800.0
2005-11-09 11:45:00,29.7,29.71,29.7,29.7,3800.0,19.3087,19.3152,19.3087,19.3087,3800.0
2005-11-09 11:50:00,29.7,29.7,29.69,29.7,7200.0,19.3087,19.3087,19.3022,19.3087,7200.0
2005-11-09 11:55:00,29.69,29.7,29.69,29.7,8400.0,19.3022,19.3087,19.3022,19.3087,8400.0
2005-11-09 12:00:00,29.7,29.7,29.67,29.67,7400.0,19.3087,19.3087,19.2892,19.2892,7400.0
2005-11-09 12:05:00,29.67,29.68,29.66,29.67,13200.0,19.2892,19.2957,19.2827,19.2892,13200.0
2005-11-09 12:10:00,29.68,29.68,29.67,29.68,6800.0,19.2957,19.2957,19.2892,19.2957,6800.0
2005-11-09 12:15:00,29.68,29.72,29.68,29.72,12800.0,19.2957,19.3217,19.2957,19.3217,12800.0
2005-11-09 12:20:00,29.69,29.8,29.69,29.8,40200.0,19.3022,19.3737,19.3022,19.3737,40200.0
2005-11-09 12:25:00,29.8,29.85,29.8,29.83,18400.0,19.3737,19.4063,19.3737,19.3932,18400.0
2005-11-09 12:30:00,29.84,29.84,29.82,29.84,9800.0,19.3997,19.3997,19.3867,19.3997,9800.0
2005-11-09 12:35:00,29.85,29.88,29.85,29.87,4800.0,19.4063,19.4258,19.4063,19.4193,4800.0
2005-11-09 12:40:00,29.87,29.88,29.85,29.85,7000.0,19.4193,19.4258,19.4063,19.4063,7000.0
2005-11-09 12:45:00,29.86,29.89,29.86,29.86,6000.0,19.4128,19.4323,19.4128,19.4128,6000.0
2005-11-09 12:50:00,29.86,29.89,29.85,29.85,8400.0,19.4128,19.4323,19.4063,19.4063,8400.0
2005-11-09 12:55:00,29.85,29.85,29.84,29.84,2600.0,19.4063,19.4063,19.3997,19.3997,2600.0
2005-11-09 13:00:00,29.83,29.85,29.79,29.8,7000.0,19.3932,19.4063,19.3672,19.3737,7000.0
2005-11-09 13:05:00,29.79,29.79,29.78,29.78,3800.0,19.3672,19.3672,19.3607,19.3607,3800.0
2005-11-09 13:10:00,29.79,29.82,29.77,29.8,36000.0,19.3672,19.3867,19.3542,19.3737,36000.0
2005-11-09 13:15:00,29.79,29.79,29.76,29.76,6800.0,19.3672,19.3672,19.3477,19.3477,6800.0
2005-11-09 13:20:00,29.77,29.77,29.72,29.72,34000.0,19.3542,19.3542,19.3217,19.3217,34000.0
2005-11-09 13:25:00,29.72,29.74,29.72,29.74,1800.0,19.3217,19.3347,19.3217,19.3347,1800.0
2005-11-09 13:30:00,29.74,29.79,29.74,29.78,6000.0,19.3347,19.3672,19.3347,19.3607,6000.0
2005-11-09 13:35:00,29.79,29.8,29.78,29.8,3800.0,19.3672,19.3737,19.3607,19.3737,3800.0
2005-11-09 13:40:00,29.78,29.8,29.77,29.79,3400.0,19.3607,19.3737,19.3542,19.3672,3400.0
2005-11-09 13:45:00,29.79,29.81,29.79,29.8,4800.0,19.3672,19.3802,19.3672,19.3737,4800.0
2005-11-09 13:50:00,29.79,29.82,29.74,29.74,10000.0,19.3672,19.3867,19.3347,19.3347,10000.0
2005-11-09 13:55:00,29.75,29.75,29.69,29.69,5400.0,19.3412,19.3412,19.3022,19.3022,5400.0
2005-11-09 14:00:00,29.72,29.72,29.66,29.66,4400.0,19.3217,19.3217,19.2827,19.2827,4400.0
2005-11-09 14:05:00,29.66,29.66,29.62,29.62,7800.0,19.2827,19.2827,19.2567,19.2567,7800.0
2005-11-09 14:10:00,29.63,29.64,29.63,29.63,3200.0,19.2632,19.2697,19.2632,19.2632,3200.0
2005-11-09 14:15:00,29.64,29.67,29.64,29.67,12800.0,19.2697,19.2892,19.2697,19.2892,12800.0
2005-11-09 14:20:00,29.66,29.67,29.65,29.65,4400.0,19.2827,19.2892,19.2762,19.2762,4400.0
2005-11-09 14:25:00,29.64,29.64,29.61,29.64,7200.0,19.2697,19.2697,19.2502,19.2697,7200.0
2005-11-09 14:30:00,29.64,29.67,29.63,29.67,10000.0,19.2697,19.2892,19.2632,19.2892,10000.0
2005-11-09 14:35:00,29.66,29.74,29.66,29.74,20000.0,19.2827,19.3347,19.2827,19.3347,20000.0
2005-11-09 14:40:00,29.74,29.74,29.7,29.7,8000.0,19.3347,19.3347,19.3087,19.3087,8000.0
2005-11-09 14:45:00,29.68,29.7,29.68,29.68,7800.0,19.2957,19.3087,19.2957,19.2957,7800.0
2005-11-09 14:50:00,29.68,29.68,29.62,29.63,15000.0,19.2957,19.2957,19.2567,19.2632,15000.0
2005-11-09 14:55:00,29.63,29.64,29.62,29.63,4800.0,19.2632,19.2697,19.2567,19.2632,4800.0
2005-11-09 15:00:00,29.65,29.65,29.62,29.63,9000.0,19.2762,19.2762,19.2567,19.2632,9000.0
2005-11-09 15:05:00,29.64,29.64,29.61,29.61,15600.0,19.2697,19.2697,19.2502,19.2502,15600.0
2005-11-09 15:10:00,29.61,29.61,29.6,29.61,12200.0,19.2502,19.2502,19.2437,19.2502,12200.0
2005-11-09 15:15:00,29.61,29.61,29.6,29.61,15600.0,19.2502,19.2502,19.2437,19.2502,15600.0
2005-11-09 15:20:00,29.61,29.61,29.61,29.61,9000.0,19.2502,19.2502,19.2502,19.2502,9000.0
2005-11-09 15:25:00,29.61,29.61,29.61,29.61,16400.0,19.2502,19.2502,19.2502,19.2502,16400.0
2005-11-09 15:30:00,29.61,29.61,29.58,29.59,23400.0,19.2502,19.2502,19.2307,19.2372,23400.0
2005-11-09 15:35:00,29.58,29.61,29.58,29.6,21200.0,19.2307,19.2502,19.2307,19.2437,21200.0
2005-11-09 15:40:00,29.6,29.61,29.58,29.58,12400.0,19.2437,19.2502,19.2307,19.2307,12400.0
2005-11-09 15:45:00,29.57,29.58,29.55,29.55,22200.0,19.2242,19.2307,19.2112,19.2112,22200.0
2005-11-09 15:50:00,29.55,29.55,29.5,29.53,53200.0,19.2112,19.2112,19.1787,19.1982,53200.0
2005-11-09 15:55:00,29.54,29.55,29.54,29.54,15400.0,19.2047,19.2112,19.2047,19.2047,15400.0
2005-11-10 09:30:00,29.58,29.68,29.58,29.68,14200.0,19.2307,19.2957,19.2307,19.2957,14200.0
2005-11-10 09:35:00,29.7,29.75,29.67,29.67,27600.0,19.3087,19.3412,19.2892,19.2892,27600.0
2005-11-10 09:40:00,29.67,29.7,29.63,29.63,25400.0,19.2892,19.3087,19.2632,19.2632,25400.0
2005-11-10 09:45:00,29.63,29.68,29.61,29.63,26200.0,19.2632,19.2957,19.2502,19.2632,26200.0
2005-11-10 09:50:00,29.63,29.63,29.53,29.53,18400.0,19.2632,19.2632,19.1982,19.1982,18400.0
2005-11-10 09:55:00,29.52,29.59,29.51,29.58,18000.0,19.1917,19.2372,19.1852,19.2307,18000.0
2005-11-10 10:00:00,29.58,29.6,29.57,29.6,23800.0,19.2307,19.2437,19.2242,19.2437,23800.0
2005-11-10 10:05:00,29.6,29.63,29.53,29.53,27800.0,19.2437,19.2632,19.1982,19.1982,27800.0
2005-11-10 10:10:00,29.52,29.53,29.43,29.43,29600.0,19.1917,19.1982,19.1332,19.1332,29600.0
2005-11-10 10:15:00,29.43,29.43,29.36,29.36,32000.0,19.1332,19.1332,19.0877,19.0877,32000.0
2005-11-10 10:20:00,29.36,29.4,29.35,29.38,22400.0,19.0877,19.1137,19.0812,19.1007,22400.0
2005-11-10 10:25:00,29.38,29.47,29.38,29.47,19200.0,19.1007,19.1592,19.1007,19.1592,19200.0
2005-11-10 10:30:00,29.47,29.53,29.43,29.45,13200.0,19.1592,19.1982,19.1332,19.1462,13200.0
2005-11-10 10:35:00,29.46,29.54,29.46,29.54,7200.0,19.1527,19.2047,19.1527,19.2047,7200.0
2005-11-10 10:40:00,29.54,29.56,29.49,29.49,27200.0,19.2047,19.2177,19.1722,19.1722,27200.0
2005-11-10 10:45:00,29.49,29.49,29.47,29.49,12800.0,19.1722,19.1722,19.1592,19.1722,12800.0
2005-11-10 10:50:00,29.49,29.53,29.49,29.5,5600.0,19.1722,19.1982,19.1722,19.1787,5600.0
2005-11-10 10:55:00,29.51,29.55,29.51,29.52,5800.0,19.1852,19.2112,19.1852,19.1917,5800.0
2005-11-10 11:00:00,29.55,29.55,29.52,29.52,8800.0,19.2112,19.2112,19.1917,19.1917,8800.0
2005-11-10 11:05:00,29.5,29.56,29.48,29.56,3800.0,19.1787,19.2177,19.1657,19.2177,3800.0
2005-11-10 11:10:00,29.53,29.56,29.5,29.51,15400.0,19.1982,19.2177,19.1787,19.1852,15400.0
2005-11-10 11:15:00,29.52,29.57,29.52,29.56,11000.0,19.1917,19.2242,19.1917,19.2177,11000.0
2005-11-10 11:20:00,29.56,29.57,29.52,29.56,7600.0,19.2177,19.2242,19.1917,19.2177,7600.0
2005-11-10 11:25:00,29.56,29.57,29.52,29.55,15400.0,19.2177,19.2242,19.1917,19.2112,15400.0
2005-11-10 11:30:00,29.56,29.57,29.55,29.56,6400.0,19.2177,19.2242,19.2112,19.2177,6400.0
2005-11-10 11:35:00,29.55,29.58,29.55,29.57,15200.0,19.2112,19.2307,19.2112,19.2242,15200.0
2005-11-10 11:40:00,29.56,29.59,29.56,29.56,7800.0,19.2177,19.2372,19.2177,19.2177,7800.0
2005-11-10 11:45:00,29.56,29.61,29.56,29.57,12800.0,19.2177,19.2502,19.2177,19.2242,12800.0
2005-11-10 11:50:00,29.56,29.61,29.55,29.59,8800.0,19.2177,19.2502,19.2112,19.2372,8800.0
2005-11-10 11:55:00,29.59,29.6,29.57,29.6,7200.0,19.2372,19.2437,19.2242,19.2437,7200.0
2005-11-10 12:00:00,29.6,29.6,29.59,29.59,9000.0,19.2437,19.2437,19.2372,19.2372,9000.0
2005-11-10 12:05:00,29.59,29.61,29.58,29.61,5200.0,19.2372,19.2502,19.2307,19.2502,5200.0
2005-11-10 12:10:00,29.6,29.6,29.57,29.57,7400.0,19.2437,19.2437,19.2242,19.2242,7400.0
2005-11-10 12:15:00,29.58,29.58,29.56,29.57,8400.0,19.2307,19.2307,19.2177,19.2242,8400.0
2005-11-10 12:20:00,29.56,29.59,29.56,29.59,10200.0,19.2177,19.2372,19.2177,19.2372,10200.0
2005-11-10 12:25:00,29.59,29.64,29.59,29.62,10800.0,19.2372,19.2697,19.2372,19.2567,10800.0
2005-11-10 12:30:00,29.64,29.64,29.62,29.64,4800.0,19.2697,19.2697,19.2567,19.2697,4800.0
2005-11-10 12:35:00,29.64,29.64,29.64,29.64,2600.0,19.2697,19.2697,19.2697,19.2697,2600.0
2005-11-10 12:40:00,29.64,29.65,29.64,29.64,7600.0,19.2697,19.2762,19.2697,19.2697,7600.0
2005-11-10 12:45:00,29.65,29.66,29.64,29.66,4000.0,19.2762,19.2827,19.2697,19.2827,4000.0
2005-11-10 12:50:00,29.65,29.66,29.64,29.64,2400.0,19.2762,19.2827,19.2697,19.2697,2400.0
2005-11-10 12:55:00,29.63,29.64,29.6,29.63,13000.0,19.2632,19.2697,19.2437,19.2632,13000.0
2005-11-10 13:00:00,29.61,29.65,29.61,29.65,6200.0,19.2502,19.2762,19.2502,19.2762,6200.0
2005-11-10 13:05:00,29.65,29.7,29.65,29.68,12000.0,19.2762,19.3087,19.2762,19.2957,12000.0
2005-11-10 13:10:00,29.7,29.75,29.69,29.75,15400.0,19.3087,19.3412,19.3022,19.3412,15400.0
2005-11-10 13:15:00,29.74,29.75,29.74,29.75,11000.0,19.3347,19.3412,19.3347,19.3412,11000.0
2005-11-10 13:20:00,29.75,29.75,29.73,29.73,19400.0,19.3412,19.3412,19.3282,19.3282,19400.0
2005-11-10 13:25:00,29.73,29.75,29.72,29.73,14600.0,19.3282,19.3412,19.3217,19.3282,14600.0
2005-11-10 13:30:00,29.73,29.77,29.73,29.73,10600.0,19.3282,19.3542,19.3282,19.3282,10600.0
2005-11-10 13:35:00,29.74,29.8,29.74,29.8,13000.0,19.3347,19.3737,19.3347,19.3737,13000.0
2005-11-10 13:40:00,29.82,29.86,29.82,29.86,14200.0,19.3867,19.4128,19.3867,19.4128,14200.0
2005-11-10 13:45:00,29.86,29.89,29.83,29.84,22200.0,19.4128,19.4323,19.3932,19.3997,22200.0
2005-11-10 13:50:00,29.87,30.0,29.87,29.99,32800.0,19.4193,19.5038,19.4193,19.4973,32800.0
2005-11-10 13:55:00,30.0,30.05,29.98,30.04,27200.0,19.5038,19.5363,19.4908,19.5298,27200.0
2005-11-10 14:00:00,30.04,30.07,30.04,30.06,16000.0,19.5298,19.5493,19.5298,19.5428,16000.0
2005-11-10 14:05:00,30.06,30.08,30.05,30.07,16600.0,19.5428,19.5558,19.5363,19.5493,16600.0
2005-11-10 14:10:00,30.08,30.11,30.07,30.11,38000.0,19.5558,19.5753,19.5493,19.5753,38000.0
2005-11-10 14:15:00,30.11,30.15,30.08,30.11,40800.0,19.5753,19.6013,19.5558,19.5753,40800.0
2005-11-10 14:20:00,30.11,30.14,30.1,30.14,34800.0,19.5753,19.5948,19.5688,19.5948,34800.0
2005-11-10 14:25:00,30.13,30.21,30.13,30.18,21800.0,19.5883,19.6403,19.5883,19.6208,21800.0
2005-11-10 14:30:00,30.19,30.2,30.14,30.16,22200.0,19.6273,19.6338,19.5948,19.6078,22200.0
2005-11-10 14:35:00,30.16,30.17,30.12,30.12,22000.0,19.6078,19.6143,19.5818,19.5818,22000.0
2005-11-10 14:40:00,30.13,30.15,30.11,30.15,28000.0,19.5883,19.6013,19.5753,19.6013,28000.0
2005-11-10 14:45:00,30.15,30.17,30.13,30.17,19000.0,19.6013,19.6143,19.5883,19.6143,19000.0
2005-11-10 14:50:00,30.17,30.22,30.17,30.22,26600.0,19.6143,19.6468,19.6143,19.6468,26600.0
2005-11-10 14:55:00,30.22,30.35,30.22,30.33,32800.0,19.6468,19.7313,19.6468,19.7183,32800.0
2005-11-10 15:00:00,30.33,30.33,30.26,30.3,41800.0,19.7183,19.7183,19.6728,19.6988,41800.0
2005-11-10 15:05:00,30.31,30.31,30.23,30.24,17800.0,19.7053,19.7053,19.6533,19.6598,17800.0
2005-11-10 15:10:00,30.25,30.25,30.19,30.19,19200.0,19.6663,19.6663,19.6273,19.6273,19200.0
2005-11-10 15:15:00,30.2,30.23,30.2,30.23,25000.0,19.6338,19.6533,19.6338,19.6533,25000.0
2005-11-10 15:20:00,30.22,30.22,30.18,30.19,24200.0,19.6468,19.6468,19.6208,19.6273,24200.0
2005-11-10 15:25:00,30.18,30.18,30.16,30.17,19600.0,19.6208,19.6208,19.6078,19.6143,19600.0
2005-11-10 15:30:00,30.18,30.2,30.16,30.18,29000.0,19.6208,19.6338,19.6078,19.6208,29000.0
2005-11-10 15:35:00,30.18,30.19,30.17,30.18,24000.0,19.6208,19.6273,19.6143,19.6208,24000.0
2005-11-10 15:40:00,30.17,30.18,30.14,30.14,21800.0,19.6143,19.6208,19.5948,19.5948,21800.0
2005-11-10 15:45:00,30.13,30.13,30.1,30.1,25000.0,19.5883,19.5883,19.5688,19.5688,25000.0
2005-11-10 15:50:00,30.1,30.11,30.09,30.11,37600.0,19.5688,19.5753,19.5623,19.5753,37600.0
2005-11-10 15:55:00,30.11,30.11,30.1,30.11,39400.0,19.5753,19.5753,19.5688,19.5753,39400.0
2005-11-11 09:30:00,30.12,30.23,30.12,30.22,20400.0,19.5818,19.6533,19.5818,19.6468,20400.0
2005-11-11 09:35:00,30.2,30.31,30.2,30.24,10200.0,19.6338,19.7053,19.6338,19.6598,10200.0
2005-11-11 09:40:00,30.24,30.24,30.16,30.18,14400.0,19.6598,19.6598,19.6078,19.6208,14400.0
2005-11-11 09:45:00,30.21,30.22,30.15,30.15,12800.0,19.6403,19.6468,19.6013,19.6013,12800.0
2005-11-11 09:50:00,30.15,30.17,30.14,30.15,10800.0,19.6013,19.6143,19.5948,19.6013,10800.0
2005-11-11 09:55:00,30.15,30.16,30.11,30.11,6600.0,19.6013,19.6078,19.5753,19.5753,6600.0
2005-11-11 10:00:00,30.1,30.12,30.03,30.06,20400.0,19.5688,19.5818,19.5233,19.5428,20400.0
2005-11-11 10:05:00,30.04,30.08,30.03,30.03,8800.0,19.5298,19.5558,19.5233,19.5233,8800.0
2005-11-11 10:10:00,30.03,30.04,30.0,30.03,10200.0,19.5233,19.5298,19.5038,19.5233,10200.0
2005-11-11 10:15:00,30.03,30.38,30.02,30.05,10000.0,19.5233,19.7508,19.5168,19.5363,10000.0
2005-11-11 10:20:00,30.05,30.09,30.04,30.07,11200.0,19.5363,19.5623,19.5298,19.5493,11200.0
2005-11-11 10:25:00,30.07,30.07,30.05,30.07,3800.0,19.5493,19.5493,19.5363,19.5493,3800.0
2005-11-11 10:30:00,30.07,30.12,30.07,30.12,7400.0,19.5493,19.5818,19.5493,19.5818,7400.0
2005-11-11 10:35:00,30.11,30.15,30.1,30.1,5600.0,19.5753,19.6013,19.5688,19.5688,5600.0
2005-11-11 10:40:00,30.1,30.11,30.1,30.1,7000.0,19.5688,19.5753,19.5688,19.5688,7000.0
2005-11-11 10:45:00,30.1,30.1,30.09,30.09,3600.0,19.5688,19.5688,19.5623,19.5623,3600.0
2005-11-11 10:50:00,30.1,30.11,30.09,30.1,8600.0,19.5688,19.5753,19.5623,19.5688,8600.0
2005-11-11 10:55:00,30.11,30.13,30.11,30.13,4400.0,19.5753,19.5883,19.5753,19.5883,4400.0
2005-11-11 11:00:00,30.13,30.14,30.11,30.11,5600.0,19.5883,19.5948,19.5753,19.5753,5600.0
2005-11-11 11:05:00,30.11,30.11,30.09,30.09,4000.0,19.5753,19.5753,19.5623,19.5623,4000.0
2005-11-11 11:10:00,30.09,30.11,30.09,30.11,21200.0,19.5623,19.5753,19.5623,19.5753,21200.0
2005-11-11 11:15:00,30.11,30.11,30.07,30.07,18600.0,19.5753,19.5753,19.5493,19.5493,18600.0
2005-11-11 11:20:00,30.07,30.09,30.07,30.07,12800.0,19.5493,19.5623,19.5493,19.5493,12800.0
2005-11-11 11:25:00,30.07,30.1,30.07,30.09,6800.0,19.5493,19.5688,19.5493,19.5623,6800.0
2005-11-11 11:30:00,30.09,30.09,30.08,30.09,4800.0,19.5623,19.5623,19.5558,19.5623,4800.0
2005-11-11 11:35:00,30.09,30.1,30.09,30.09,12000.0,19.5623,19.5688,19.5623,19.5623,12000.0
2005-11-11 11:40:00,30.09,30.1,30.09,30.09,7800.0,19.5623,19.5688,19.5623,19.5623,7800.0
2005-11-11 11:45:00,30.09,30.1,30.09,30.09,7400.0,19.5623,19.5688,19.5623,19.5623,7400.0
2005-11-11 11:50:00,30.09,30.1,30.09,30.09,8400.0,19.5623,19.5688,19.5623,19.5623,8400.0
2005-11-11 11:55:00,30.09,30.1,30.09,30.1,8800.0,19.5623,19.5688,19.5623,19.5688,8800.0
2005-11-11 12:00:00,30.1,30.1,30.08,30.09,11200.0,19.5688,19.5688,19.5558,19.5623,11200.0
2005-11-11 12:05:00,30.09,30.09,30.08,30.08,12200.0,19.5623,19.5623,19.5558,19.5558,12200.0
2005-11-11 12:10:00,30.08,30.09,30.08,30.08,5800.0,19.5558,19.5623,19.5558,19.5558,5800.0
2005-11-11 12:15:00,30.09,30.12,30.08,30.1,11600.0,19.5623,19.5818,19.5558,19.5688,11600.0
2005-11-11 12:20:00,30.11,30.11,30.09,30.09,5800.0,19.5753,19.5753,19.5623,19.5623,5800.0
2005-11-11 12:25:00,30.09,30.1,30.09,30.09,2600.0,19.5623,19.5688,19.5623,19.5623,2600.0
2005-11-11 12:30:00,30.09,30.1,30.09,30.1,8600.0,19.5623,19.5688,19.5623,19.5688,8600.0
2005-11-11 12:35:00,30.1,30.1,30.03,30.07,76600.0,19.5688,19.5688,19.5233,19.5493,76600.0
2005-11-11 12:40:00,30.07,30.08,30.04,30.04,15400.0,19.5493,19.5558,19.5298,19.5298,15400.0
2005-11-11 12:45:00,30.04,30.09,30.04,30.08,2800.0,19.5298,19.5623,19.5298,19.5558,2800.0
2005-11-11 12:50:00,30.08,30.1,30.08,30.08,5800.0,19.5558,19.5688,19.5558,19.5558,5800.0
2005-11-11 12:55:00,30.09,30.1,30.07,30.07,6400.0,19.5623,19.5688,19.5493,19.5493,6400.0
2005-11-11 13:00:00,30.07,30.08,30.06,30.06,12000.0,19.5493,19.5558,19.5428,19.5428,12000.0
2005-11-11 13:05:00,30.07,30.07,30.06,30.06,2800.0,19.5493,19.5493,19.5428,19.5428,2800.0
2005-11-11 13:10:00,30.06,30.07,30.06,30.07,3200.0,19.5428,19.5493,19.5428,19.5493,3200.0
2005-11-11 13:15:00,30.07,30.07,30.06,30.07,3000.0,19.5493,19.5493,19.5428,19.5493,3000.0
2005-11-11 13:20:00,30.08,30.09,30.07,30.09,5600.0,19.5558,19.5623,19.5493,19.5623,5600.0
2005-11-11 13:25:00,30.09,30.09,30.09,30.09,14000.0,19.5623,19.5623,19.5623,19.5623,14000.0
2005-11-11 13:30:00,30.09,30.1,30.09,30.1,9600.0,19.5623,19.5688,19.5623,19.5688,9600.0
2005-11-11 13:35:00,30.1,30.1,30.09,30.09,4400.0,19.5688,19.5688,19.5623,19.5623,4400.0
2005-11-11 13:40:00,30.09,30.09,30.09,30.09,3400.0,19.5623,19.5623,19.5623,19.5623,3400.0
2005-11-11 13:45:00,30.09,30.1,30.09,30.09,3000.0,19.5623,19.5688,19.5623,19.5623,3000.0
2005-11-11 13:50:00,30.1,30.1,30.09,30.1,4600.0,19.5688,19.5688,19.5623,19.5688,4600.0
2005-11-11 13:55:00,30.1,30.1,30.09,30.09,9200.0,19.5688,19.5688,19.5623,19.5623,9200.0
2005-11-11 14:00:00,30.09,30.1,30.09,30.09,13600.0,19.5623,19.5688,19.5623,19.5623,13600.0
2005-11-11 14:05:00,30.09,30.1,30.09,30.1,12000.0,19.5623,19.5688,19.5623,19.5688,12000.0
2005-11-11 14:10:00,30.1,30.11,30.09,30.09,8400.0,19.5688,19.5753,19.5623,19.5623,8400.0
2005-11-11 14:15:00,30.09,30.09,30.08,30.08,6600.0,19.5623,19.5623,19.5558,19.5558,6600.0
2005-11-11 14:20:00,30.08,30.09,30.08,30.08,4600.0,19.5558,19.5623,19.5558,19.5558,4600.0
2005-11-11 14:25:00,30.09,30.09,30.07,30.08,7600.0,19.5623,19.5623,19.5493,19.5558,7600.0
2005-11-11 14:30:00,30.08,30.16,30.08,30.16,17000.0,19.5558,19.6078,19.5558,19.6078,17000.0
2005-11-11 14:35:00,30.15,30.16,30.13,30.15,22000.0,19.6013,19.6078,19.5883,19.6013,22000.0
2005-11-11 14:40:00,30.16,30.16,30.11,30.13,18000.0,19.6078,19.6078,19.5753,19.5883,18000.0
2005-11-11 14:45:00,30.11,30.11,30.08,30.08,15800.0,19.5753,19.5753,19.5558,19.5558,15800.0
2005-11-11 14:50:00,30.09,30.09,30.08,30.09,10200.0,19.5623,19.5623,19.5558,19.5623,10200.0
2005-11-11 14:55:00,30.09,30.1,30.08,30.08,10800.0,19.5623,19.5688,19.5558,19.5558,10800.0
2005-11-11 15:00:00,30.08,30.1,30.08,30.1,14200.0,19.5558,19.5688,19.5558,19.5688,14200.0
2005-11-11 15:05:00,30.1,30.15,30.09,30.1,23000.0,19.5688,19.6013,19.5623,19.5688,23000.0
2005-11-11 15:10:00,30.11,30.11,30.09,30.09,12800.0,19.5753,19.5753,19.5623,19.5623,12800.0
2005-11-11 15:15:00,30.09,30.1,30.09,30.1,7800.0,19.5623,19.5688,19.5623,19.5688,7800.0
2005-11-11 15:20:00,30.11,30.13,30.1,30.1,13000.0,19.5753,19.5883,19.5688,19.5688,13000.0
2005-11-11 15:25:00,30.1,30.13,30.1,30.11,22400.0,19.5688,19.5883,19.5688,19.5753,22400.0
2005-11-11 15:30:00,30.11,30.11,30.09,30.11,20600.0,19.5753,19.5753,19.5623,19.5753,20600.0
2005-11-11 15:35:00,30.1,30.11,30.1,30.1,22200.0,19.5688,19.5753,19.5688,19.5688,22200.0
2005-11-11 15:40:00,30.11,30.14,30.11,30.13,18000.0,19.5753,19.5948,19.5753,19.5883,18000.0
2005-11-11 15:45:00,30.13,30.13,30.1,30.11,26200.0,19.5883,19.5883,19.5688,19.5753,26200.0
2005-11-11 15:50:00,30.11,30.12,30.08,30.09,23200.0,19.5753,19.5818,19.5558,19.5623,23200.0
2005-11-11 15:55:00,30.09,30.1,30.05,30.1,18000.0,19.5623,19.5688,19.5363,19.5688,18000.0
2005-11-14 09:30:00,29.95,30.01,29.95,30.0,51200.0,19.4713,19.5103,19.4713,19.5038,51200.0
2005-11-14 09:35:00,30.02,30.11,29.91,29.95,46200.0,19.5168,19.5753,19.4453,19.4713,46200.0
2005-11-14 09:40:00,29.95,30.01,29.95,29.99,22800.0,19.4713,19.5103,19.4713,19.4973,22800.0
2005-11-14 09:45:00,30.0,30.07,29.95,30.05,26800.0,19.5038,19.5493,19.4713,19.5363,26800.0
2005-11-14 09:50:00,30.05,30.11,30.04,30.1,24600.0,19.5363,19.5753,19.5298,19.5688,24600.0
2005-11-14 09:55:00,30.1,30.18,30.08,30.17,23200.0,19.5688,19.6208,19.5558,19.6143,23200.0
2005-11-14 10:00:00,30.16,30.22,30.15,30.19,22200.0,19.6078,19.6468,19.6013,19.6273,22200.0
2005-11-14 10:05:00,30.18,30.25,30.17,30.2,31800.0,19.6208,19.6663,19.6143,19.6338,31800.0
2005-11-14 10:10:00,30.21,30.27,30.18,30.27,18400.0,19.6403,19.6793,19.6208,19.6793,18400.0
2005-11-14 10:15:00,30.27,30.33,30.27,30.3,30800.0,19.6793,19.7183,19.6793,19.6988,30800.0
2005-11-14 10:20:00,30.31,30.33,30.28,30.28,25400.0,19.7053,19.7183,19.6858,19.6858,25400.0
2005-11-14 10:25:00,30.27,30.29,30.25,30.28,54600.0,19.6793,19.6923,19.6663,19.6858,54600.0
2005-11-14 10:30:00,30.27,30.32,30.24,30.25,29200.0,19.6793,19.7118,19.6598,19.6663,29200.0
2005-11-14 10:35:00,30.25,30.25,30.17,30.17,27200.0,19.6663,19.6663,19.6143,19.6143,27200.0
2005-11-14 10:40:00,30.18,30.2,30.17,30.17,19000.0,19.6208,19.6338,19.6143,19.6143,19000.0
2005-11-14 10:45:00,30.17,30.18,30.15,30.15,29200.0,19.6143,19.6208,19.6013,19.6013,29200.0
2005-11-14 10:50:00,30.15,30.16,30.13,30.13,9600.0,19.6013,19.6078,19.5883,19.5883,9600.0
2005-11-14 10:55:00,30.13,30.13,30.11,30.11,4600.0,19.5883,19.5883,19.5753,19.5753,4600.0
2005-11-14 11:00:00,30.11,30.11,30.1,30.11,11600.0,19.5753,19.5753,19.5688,19.5753,11600.0
2005-11-14 11:05:00,30.11,30.11,30.1,30.1,32200.0,19.5753,19.5753,19.5688,19.5688,32200.0
2005-11-14 11:10:00,30.1,30.1,30.08,30.09,26600.0,19.5688,19.5688,19.5558,19.5623,26600.0
2005-11-14 11:15:00,30.09,30.12,30.08,30.12,7200.0,19.5623,19.5818,19.5558,19.5818,7200.0
2005-11-14 11:20:00,30.12,30.13,30.11,30.12,7600.0,19.5818,19.5883,19.5753,19.5818,7600.0
2005-11-14 11:25:00,30.12,30.12,30.11,30.11,5200.0,19.5818,19.5818,19.5753,19.5753,5200.0
2005-11-14 11:30:00,30.11,30.11,30.11,30.11,4600.0,19.5753,19.5753,19.5753,19.5753,4600.0
2005-11-14 11:35:00,30.11,30.13,30.1,30.13,8400.0,19.5753,19.5883,19.5688,19.5883,8400.0
2005-11-14 11:40:00,30.12,30.15,30.11,30.13,10000.0,19.5818,19.6013,19.5753,19.5883,10000.0
2005-11-14 11:45:00,30.13,30.14,30.11,30.11,9800.0,19.5883,19.5948,19.5753,19.5753,9800.0
2005-11-14 11:50:00,30.11,30.15,30.11,30.11,18800.0,19.5753,19.6013,19.5753,19.5753,18800.0
2005-11-14 11:55:00,30.11,30.14,30.11,30.14,8000.0,19.5753,19.5948,19.5753,19.5948,8000.0
2005-11-14 12:00:00,30.14,30.15,30.14,30.14,8800.0,19.5948,19.6013,19.5948,19.5948,8800.0
2005-11-14 12:05:00,30.14,30.14,30.11,30.13,11000.0,19.5948,19.5948,19.5753,19.5883,11000.0
2005-11-14 12:10:00,30.12,30.12,30.11,30.11,5000.0,19.5818,19.5818,19.5753,19.5753,5000.0
2005-11-14 12:15:00,30.11,30.16,30.11,30.13,28000.0,19.5753,19.6078,19.5753,19.5883,28000.0
2005-11-14 12:20:00,30.13,30.14,30.13,30.13,16800.0,19.5883,19.5948,19.5883,19.5883,16800.0
2005-11-14 12:25:00,30.13,30.13,30.12,30.13,9800.0,19.5883,19.5883,19.5818,19.5883,9800.0
2005-11-14 12:30:00,30.12,30.12,30.1,30.11,36000.0,19.5818,19.5818,19.5688,19.5753,36000.0
2005-11-14 12:35:00,30.11,30.11,30.1,30.11,1600.0,19.5753,19.5753,19.5688,19.5753,1600.0
2005-11-14 12:40:00,30.1,30.11,30.1,30.11,14400.0,19.5688,19.5753,19.5688,19.5753,14400.0
2005-11-14 12:45:00,30.11,30.11,30.11,30.11,3400.0,19.5753,19.5753,19.5753,19.5753,3400.0
2005-11-14 12:50:00,30.11,30.11,30.11,30.11,2200.0,19.5753,19.5753,19.5753,19.5753,2200.0
2005-11-14 12:55:00,30.12,30.14,30.11,30.13,12400.0,19.5818,19.5948,19.5753,19.5883,12400.0
2005-11-14 13:00:00,30.12,30.12,30.11,30.11,12000.0,19.5818,19.5818,19.5753,19.5753,12000.0
2005-11-14 13:05:00,30.11,30.11,30.11,30.11,9600.0,19.5753,19.5753,19.5753,19.5753,9600.0
2005-11-14 13:10:00,30.11,30.14,30.11,30.13,9000.0,19.5753,19.5948,19.5753,19.5883,9000.0
2005-11-14 13:15:00,30.12,30.14,30.11,30.14,8200.0,19.5818,19.5948,19.5753,19.5948,8200.0
2005-11-14 13:20:00,30.13,30.14,30.12,30.13,10600.0,19.5883,19.5948,19.5818,19.5883,10600.0
2005-11-14 13:25:00,30.13,30.14,30.12,30.14,5800.0,19.5883,19.5948,19.5818,19.5948,5800.0
2005-11-14 13:30:00,30.13,30.14,30.13,30.13,7400.0,19.5883,19.5948,19.5883,19.5883,7400.0
2005-11-14 13:35:00,30.13,30.14,30.12,30.13,13000.0,19.5883,19.5948,19.5818,19.5883,13000.0
2005-11-14 13:40:00,30.14,30.16,30.13,30.16,17000.0,19.5948,19.6078,19.5883,19.6078,17000.0
2005-11-14 13:45:00,30.16,30.18,30.14,30.17,21800.0,19.6078,19.6208,19.5948,19.6143,21800.0
2005-11-14 13:50:00,30.18,30.21,30.17,30.21,22200.0,19.6208,19.6403,19.6143,19.6403,22200.0
2005-11-14 13:55:00,30.21,30.23,30.21,30.22,6400.0,19.6403,19.6533,19.6403,19.6468,6400.0
2005-11-14 14:00:00,30.23,30.24,30.22,30.23,23800.0,19.6533,19.6598,19.6468,19.6533,23800.0
2005-11-14 14:05:00,30.22,30.23,30.21,30.21,16200.0,19.6468,19.6533,19.6403,19.6403,16200.0
2005-11-14 14:10:00,30.21,30.21,30.18,30.18,6000.0,19.6403,19.6403,19.6208,19.6208,6000.0
2005-11-14 14:15:00,30.18,30.18,30.17,30.17,7000.0,19.6208,19.6208,19.6143,19.6143,7000.0
2005-11-14 14:20:00,30.17,30.17,30.16,30.16,8600.0,19.6143,19.6143,19.6078,19.6078,8600.0
2005-11-14 14:25:00,30.17,30.17,30.16,30.16,3000.0,19.6143,19.6143,19.6078,19.6078,3000.0
2005-11-14 14:30:00,30.17,30.21,30.17,30.21,19400.0,19.6143,19.6403,19.6143,19.6403,19400.0
2005-11-14 14:35:00,30.2,30.21,30.16,30.16,26600.0,19.6338,19.6403,19.6078,19.6078,26600.0
2005-11-14 14:40:00,30.16,30.17,30.16,30.16,4200.0,19.6078,19.6143,19.6078,19.6078,4200.0
2005-11-14 14:45:00,30.16,30.17,30.16,30.17,7000.0,19.6078,19.6143,19.6078,19.6143,7000.0
2005-11-14 14:50:00,30.17,30.18,30.17,30.17,10200.0,19.6143,19.6208,19.6143,19.6143,10200.0
2005-11-14 14:55:00,30.17,30.17,30.16,30.17,8200.0,19.6143,19.6143,19.6078,19.6143,8200.0
2005-11-14 15:00:00,30.17,30.17,30.16,30.16,5600.0,19.6143,19.6143,19.6078,19.6078,5600.0
2005-11-14 15:05:00,30.15,30.16,30.14,30.14,28200.0,19.6013,19.6078,19.5948,19.5948,28200.0
2005-11-14 15:10:00,30.14,30.14,30.13,30.13,12600.0,19.5948,19.5948,19.5883,19.5883,12600.0
2005-11-14 15:15:00,30.13,30.15,30.13,30.15,26400.0,19.5883,19.6013,19.5883,19.6013,26400.0
2005-11-14 15:20:00,30.15,30.18,30.15,30.18,42600.0,19.6013,19.6208,19.6013,19.6208,42600.0
2005-11-14 15:25:00,30.17,30.17,30.14,30.14,28600.0,19.6143,19.6143,19.5948,19.5948,28600.0
2005-11-14 15:30:00,30.14,30.16,30.14,30.16,20000.0,19.5948,19.6078,19.5948,19.6078,20000.0
2005-11-14 15:35:00,30.17,30.17,30.15,30.15,32600.0,19.6143,19.6143,19.6013,19.6013,32600.0
2005-11-14 15:40:00,30.16,30.17,30.14,30.14,30000.0,19.6078,19.6143,19.5948,19.5948,30000.0
2005-11-14 15:45:00,30.15,30.18,30.14,30.17,39000.0,19.6013,19.6208,19.5948,19.6143,39000.0
2005-11-14 15:50:00,30.18,30.2,30.18,30.18,54000.0,19.6208,19.6338,19.6208,19.6208,54000.0
2005-11-14 15:55:00,30.18,30.23,30.18,30.23,59200.0,19.6208,19.6533,19.6208,19.6533,59200.0
2005-11-15 09:30:00,30.27,30.37,30.27,30.28,24200.0,19.6793,19.7443,19.6793,19.6858,24200.0
2005-11-15 09:35:00,30.3,30.37,30.28,30.37,9000.0,19.6988,19.7443,19.6858,19.7443,9000.0
2005-11-15 09:40:00,30.38,30.38,30.27,30.27,18000.0,19.7508,19.7508,19.6793,19.6793,18000.0
2005-11-15 09:45:00,30.27,30.32,30.25,30.29,17200.0,19.6793,19.7118,19.6663,19.6923,17200.0
2005-11-15 09:50:00,30.3,30.3,30.23,30.3,32600.0,19.6988,19.6988,19.6533,19.6988,32600.0
2005-11-15 09:55:00,30.3,30.31,30.27,30.27,16400.0,19.6988,19.7053,19.6793,19.6793,16400.0
2005-11-15 10:00:00,30.28,30.32,30.24,30.28,10000.0,19.6858,19.7118,19.6598,19.6858,10000.0
2005-11-15 10:05:00,30.32,30.35,30.31,30.34,13400.0,19.7118,19.7313,19.7053,19.7248,13400.0
2005-11-15 10:10:00,30.33,30.34,30.3,30.32,9600.0,19.7183,19.7248,19.6988,19.7118,9600.0
2005-11-15 10:15:00,30.32,30.33,30.3,30.3,9800.0,19.7118,19.7183,19.6988,19.6988,9800.0
2005-11-15 10:20:00,30.32,30.41,30.31,30.39,16600.0,19.7118,19.7703,19.7053,19.7573,16600.0
2005-11-15 10:25:00,30.43,30.45,30.42,30.43,26800.0,19.7833,19.7963,19.7768,19.7833,26800.0
2005-11-15 10:30:00,30.42,30.43,30.36,30.43,36400.0,19.7768,19.7833,19.7378,19.7833,36400.0
2005-11-15 10:35:00,30.43,30.46,30.38,30.39,15400.0,19.7833,19.8028,19.7508,19.7573,15400.0
2005-11-15 10:40:00,30.39,30.42,30.38,30.39,8200.0,19.7573,19.7768,19.7508,19.7573,8200.0
2005-11-15 10:45:00,30.39,30.43,30.38,30.41,8200.0,19.7573,19.7833,19.7508,19.7703,8200.0
2005-11-15 10:50:00,30.41,30.43,30.37,30.43,9800.0,19.7703,19.7833,19.7443,19.7833,9800.0
2005-11-15 10:55:00,30.41,30.41,30.36,30.36,10800.0,19.7703,19.7703,19.7378,19.7378,10800.0
2005-11-15 11:00:00,30.36,30.36,30.34,30.34,16000.0,19.7378,19.7378,19.7248,19.7248,16000.0
2005-11-15 11:05:00,30.35,30.37,30.35,30.36,9600.0,19.7313,19.7443,19.7313,19.7378,9600.0
2005-11-15 11:10:00,30.35,30.36,30.34,30.34,9600.0,19.7313,19.7378,19.7248,19.7248,9600.0
2005-11-15 11:15:00,30.34,30.36,30.34,30.35,6200.0,19.7248,19.7378,19.7248,19.7313,6200.0
2005-11-15 11:20:00,30.35,30.35,30.34,30.34,12000.0,19.7313,19.7313,19.7248,19.7248,12000.0
2005-11-15 11:25:00,30.34,30.36,30.34,30.36,26200.0,19.7248,19.7378,19.7248,19.7378,26200.0
2005-11-15 11:30:00,30.36,30.38,30.35,30.38,15200.0,19.7378,19.7508,19.7313,19.7508,15200.0
2005-11-15 11:35:00,30.37,30.38,30.35,30.35,8600.0,19.7443,19.7508,19.7313,19.7313,8600.0
2005-11-15 11:40:00,30.35,30.39,30.35,30.38,20200.0,19.7313,19.7573,19.7313,19.7508,20200.0
2005-11-15 11:45:00,30.36,30.36,30.32,30.32,10200.0,19.7378,19.7378,19.7118,19.7118,10200.0
2005-11-15 11:50:00,30.32,30.36,30.32,30.34,7600.0,19.7118,19.7378,19.7118,19.7248,7600.0
2005-11-15 11:55:00,30.34,30.39,30.34,30.39,7000.0,19.7248,19.7573,19.7248,19.7573,7000.0
2005-11-15 12:00:00,30.39,30.39,30.38,30.39,3600.0,19.7573,19.7573,19.7508,19.7573,3600.0
2005-11-15 12:05:00,30.39,30.39,30.32,30.34,7800.0,19.7573,19.7573,19.7118,19.7248,7800.0
2005-11-15 12:10:00,30.36,30.38,30.32,30.38,7200.0,19.7378,19.7508,19.7118,19.7508,7200.0
2005-11-15 12:15:00,30.38,30.44,30.38,30.42,24200.0,19.7508,19.7898,19.7508,19.7768,24200.0
2005-11-15 12:20:00,30.43,30.46,30.41,30.41,18800.0,19.7833,19.8028,19.7703,19.7703,18800.0
2005-11-15 12:25:00,30.43,30.44,30.42,30.44,8200.0,19.7833,19.7898,19.7768,19.7898,8200.0
2005-11-15 12:30:00,30.45,30.46,30.44,30.45,9200.0,19.7963,19.8028,19.7898,19.7963,9200.0
2005-11-15 12:35:00,30.47,30.47,30.42,30.46,7200.0,19.8093,19.8093,19.7768,19.8028,7200.0
2005-11-15 12:40:00,30.42,30.45,30.42,30.44,4400.0,19.7768,19.7963,19.7768,19.7898,4400.0
2005-11-15 12:45:00,30.44,30.45,30.44,30.45,3400.0,19.7898,19.7963,19.7898,19.7963,3400.0
2005-11-15 12:50:00,30.44,30.45,30.43,30.43,3600.0,19.7898,19.7963,19.7833,19.7833,3600.0
2005-11-15 12:55:00,30.43,30.43,30.41,30.41,3800.0,19.7833,19.7833,19.7703,19.7703,3800.0
2005-11-15 13:00:00,30.43,30.46,30.43,30.43,10400.0,19.7833,19.8028,19.7833,19.7833,10400.0
2005-11-15 13:05:00,30.43,30.43,30.41,30.42,8800.0,19.7833,19.7833,19.7703,19.7768,8800.0
2005-11-15 13:10:00,30.41,30.41,30.39,30.39,4800.0,19.7703,19.7703,19.7573,19.7573,4800.0
2005-11-15 13:15:00,30.41,30.42,30.39,30.4,6000.0,19.7703,19.7768,19.7573,19.7638,6000.0
2005-11-15 13:20:00,30.41,30.41,30.38,30.4,2200.0,19.7703,19.7703,19.7508,19.7638,2200.0
2005-11-15 13:25:00,30.4,30.41,30.38,30.38,11000.0,19.7638,19.7703,19.7508,19.7508,11000.0
2005-11-15 13:30:00,30.39,30.39,30.35,30.35,7000.0,19.7573,19.7573,19.7313,19.7313,7000.0
2005-11-15 13:35:00,30.35,30.36,30.35,30.36,5400.0,19.7313,19.7378,19.7313,19.7378,5400.0
2005-11-15 13:40:00,30.36,30.37,30.32,30.32,15600.0,19.7378,19.7443,19.7118,19.7118,15600.0
2005-11-15 13:45:00,30.32,30.33,30.3,30.31,14200.0,19.7118,19.7183,19.6988,19.7053,14200.0
2005-11-15 13:50:00,30.31,30.33,30.31,30.33,17600.0,19.7053,19.7183,19.7053,19.7183,17600.0
2005-11-15 13:55:00,30.32,30.35,30.3,30.34,34000.0,19.7118,19.7313,19.6988,19.7248,34000.0
2005-11-15 14:00:00,30.33,30.33,30.31,30.31,15600.0,19.7183,19.7183,19.7053,19.7053,15600.0
2005-11-15 14:05:00,30.31,30.36,30.31,30.33,16200.0,19.7053,19.7378,19.7053,19.7183,16200.0
2005-11-15 14:10:00,30.33,30.34,30.31,30.32,20400.0,19.7183,19.7248,19.7053,19.7118,20400.0
2005-11-15 14:15:00,30.31,30.36,30.31,30.34,40200.0,19.7053,19.7378,19.7053,19.7248,40200.0
2005-11-15 14:20:00,30.35,30.35,30.31,30.31,20600.0,19.7313,19.7313,19.7053,19.7053,20600.0
2005-11-15 14:25:00,30.31,30.32,30.31,30.31,31400.0,19.7053,19.7118,19.7053,19.7053,31400.0
2005-11-15 14:30:00,30.31,30.32,30.3,30.32,7800.0,19.7053,19.7118,19.6988,19.7118,7800.0
2005-11-15 14:35:00,30.32,30.33,30.3,30.31,11200.0,19.7118,19.7183,19.6988,19.7053,11200.0
2005-11-15 14:40:00,30.3,30.32,30.27,30.27,12400.0,19.6988,19.7118,19.6793,19.6793,12400.0
2005-11-15 14:45:00,30.26,30.29,30.25,30.27,9400.0,19.6728,19.6923,19.6663,19.6793,9400.0
2005-11-15 14:50:00,30.27,30.3,30.25,30.3,14000.0,19.6793,19.6988,19.6663,19.6988,14000.0
2005-11-15 14:55:00,30.29,30.29,30.28,30.28,14000.0,19.6923,19.6923,19.6858,19.6858,14000.0
2005-11-15 15:00:00,30.28,30.3,30.28,30.3,22400.0,19.6858,19.6988,19.6858,19.6988,22400.0
2005-11-15 15:05:00,30.3,30.3,30.28,30.28,9800.0,19.6988,19.6988,19.6858,19.6858,9800.0
2005-11-15 15:10:00,30.28,30.31,30.28,30.28,14600.0,19.6858,19.7053,19.6858,19.6858,14600.0
2005-11-15 15:15:00,30.28,30.31,30.28,30.29,14400.0,19.6858,19.7053,19.6858,19.6923,14400.0
2005-11-15 15:20:00,30.29,30.33,30.28,30.33,16800.0,19.6923,19.7183,19.6858,19.7183,16800.0
2005-11-15 15:25:00,30.32,30.33,30.32,30.33,23200.0,19.7118,19.7183,19.7118,19.7183,23200.0
2005-11-15 15:30:00,30.33,30.33,30.32,30.33,29600.0,19.7183,19.7183,19.7118,19.7183,29600.0
2005-11-15 15:35:00,30.33,30.33,30.33,30.33,26600.0,19.7183,19.7183,19.7183,19.7183,26600.0
2005-11-15 15:40:00,30.33,30.33,30.33,30.33,44000.0,19.7183,19.7183,19.7183,19.7183,44000.0
2005-11-15 15:45:00,30.33,30.33,30.32,30.33,35600.0,19.7183,19.7183,19.7118,19.7183,35600.0
2005-11-15 15:50:00,30.32,30.32,30.3,30.3,25000.0,19.7118,19.7118,19.6988,19.6988,25000.0
2005-11-15 15:55:00,30.3,30.31,30.29,30.31,32200.0,19.6988,19.7053,19.6923,19.7053,32200.0
2005-11-16 09:30:00,30.36,30.42,30.35,30.36,20400.0,19.7378,19.7768,19.7313,19.7378,20400.0
2005-11-16 09:35:00,30.36,30.38,30.29,30.36,5000.0,19.7378,19.7508,19.6923,19.7378,5000.0
2005-11-16 09:40:00,30.38,30.38,30.33,30.35,8000.0,19.7508,19.7508,19.7183,19.7313,8000.0
2005-11-16 09:45:00,30.34,30.35,30.3,30.35,29800.0,19.7248,19.7313,19.6988,19.7313,29800.0
2005-11-16 09:50:00,30.35,30.47,30.34,30.4,37400.0,19.7313,19.8093,19.7248,19.7638,37400.0
2005-11-16 09:55:00,30.4,30.4,30.36,30.39,10400.0,19.7638,19.7638,19.7378,19.7573,10400.0
2005-11-16 10:00:00,30.39,30.4,30.36,30.39,7200.0,19.7573,19.7638,19.7378,19.7573,7200.0
2005-11-16 10:05:00,30.42,30.42,30.39,30.39,6400.0,19.7768,19.7768,19.7573,19.7573,6400.0
2005-11-16 10:10:00,30.38,30.38,30.29,30.3,10600.0,19.7508,19.7508,19.6923,19.6988,10600.0
2005-11-16 10:15:00,30.29,30.29,30.25,30.25,15800.0,19.6923,19.6923,19.6663,19.6663,15800.0
2005-11-16 10:20:00,30.25,30.27,30.25,30.25,15600.0,19.6663,19.6793,19.6663,19.6663,15600.0
2005-11-16 10:25:00,30.23,30.27,30.23,30.25,7400.0,19.6533,19.6793,19.6533,19.6663,7400.0
2005-11-16 10:30:00,30.25,30.25,30.23,30.25,9400.0,19.6663,19.6663,19.6533,19.6663,9400.0
2005-11-16 10:35:00,30.26,30.27,30.25,30.25,9000.0,19.6728,19.6793,19.6663,19.6663,9000.0
2005-11-16 10:40:00,30.24,30.26,30.23,30.25,12600.0,19.6598,19.6728,19.6533,19.6663,12600.0
2005-11-16 10:45:00,30.25,30.3,30.25,30.27,7200.0,19.6663,19.6988,19.6663,19.6793,7200.0
2005-11-16 10:50:00,30.27,30.27,30.24,30.25,8800.0,19.6793,19.6793,19.6598,19.6663,8800.0
2005-11-16 10:55:00,30.24,30.24,30.21,30.23,86800.0,19.6598,19.6598,19.6403,19.6533,86800.0
2005-11-16 11:00:00,30.21,30.22,30.16,30.17,8600.0,19.6403,19.6468,19.6078,19.6143,8600.0
2005-11-16 11:05:00,30.18,30.18,30.15,30.16,9600.0,19.6208,19.6208,19.6013,19.6078,9600.0
2005-11-16 11:10:00,30.16,30.16,30.15,30.15,5000.0,19.6078,19.6078,19.6013,19.6013,5000.0
2005-11-16 11:15:00,30.16,30.18,30.16,30.18,5400.0,19.6078,19.6208,19.6078,19.6208,5400.0
2005-11-16 11:20:00,30.18,30.18,30.17,30.17,6400.0,19.6208,19.6208,19.6143,19.6143,6400.0
2005-11-16 11:25:00,30.16,30.18,30.15,30.18,6400.0,19.6078,19.6208,19.6013,19.6208,6400.0
2005-11-16 11:30:00,30.17,30.18,30.17,30.17,3600.0,19.6143,19.6208,19.6143,19.6143,3600.0
2005-11-16 11:35:00,30.17,30.2,30.16,30.2,5800.0,19.6143,19.6338,19.6078,19.6338,5800.0
2005-11-16 11:40:00,30.19,30.21,30.19,30.21,21400.0,19.6273,19.6403,19.6273,19.6403,21400.0
2005-11-16 11:45:00,30.21,30.21,30.18,30.18,3200.0,19.6403,19.6403,19.6208,19.6208,3200.0
2005-11-16 11:50:00,30.19,30.2,30.17,30.18,4200.0,19.6273,19.6338,19.6143,19.6208,4200.0
2005-11-16 11:55:00,30.18,30.21,30.18,30.18,2000.0,19.6208,19.6403,19.6208,19.6208,2000.0
2005-11-16 12:00:00,30.16,30.18,30.16,30.17,3000.0,19.6078,19.6208,19.6078,19.6143,3000.0
2005-11-16 12:05:00,30.17,30.17,30.13,30.14,8800.0,19.6143,19.6143,19.5883,19.5948,8800.0
2005-11-16 12:10:00,30.14,30.17,30.14,30.16,4200.0,19.5948,19.6143,19.5948,19.6078,4200.0
2005-11-16 12:15:00,30.18,30.18,30.17,30.18,8400.0,19.6208,19.6208,19.6143,19.6208,8400.0
2005-11-16 12:20:00,30.18,30.2,30.18,30.19,15400.0,19.6208,19.6338,19.6208,19.6273,15400.0
2005-11-16 12:25:00,30.18,30.2,30.18,30.18,5000.0,19.6208,19.6338,19.6208,19.6208,5000.0
2005-11-16 12:30:00,30.18,30.18,30.15,30.16,2600.0,19.6208,19.6208,19.6013,19.6078,2600.0
2005-11-16 12:35:00,30.14,30.15,30.14,30.15,3200.0,19.5948,19.6013,19.5948,19.6013,3200.0
2005-11-16 12:40:00,30.14,30.15,30.13,30.15,1200.0,19.5948,19.6013,19.5883,19.6013,1200.0
2005-11-16 12:45:00,30.14,30.14,30.13,30.13,3800.0,19.5948,19.5948,19.5883,19.5883,3800.0
2005-11-16 12:50:00,30.13,30.13,30.07,30.07,18000.0,19.5883,19.5883,19.5493,19.5493,18000.0
2005-11-16 12:55:00,30.09,30.09,30.08,30.08,10000.0,19.5623,19.5623,19.5558,19.5558,10000.0
2005-11-16 13:00:00,30.08,30.08,30.0,30.01,9200.0,19.5558,19.5558,19.5038,19.5103,9200.0
2005-11-16 13:05:00,30.02,30.05,30.0,30.02,12000.0,19.5168,19.5363,19.5038,19.5168,12000.0
2005-11-16 13:10:00,30.02,30.05,30.02,30.05,14200.0,19.5168,19.5363,19.5168,19.5363,14200.0
2005-11-16 13:15:00,30.05,30.07,30.05,30.06,5800.0,19.5363,19.5493,19.5363,19.5428,5800.0
2005-11-16 13:20:00,30.05,30.07,30.05,30.05,9200.0,19.5363,19.5493,19.5363,19.5363,9200.0
2005-11-16 13:25:00,30.06,30.1,30.05,30.1,8000.0,19.5428,19.5688,19.5363,19.5688,8000.0
2005-11-16 13:30:00,30.09,30.09,30.07,30.07,4800.0,19.5623,19.5623,19.5493,19.5493,4800.0
2005-11-16 13:35:00,30.07,30.07,30.02,30.03,17000.0,19.5493,19.5493,19.5168,19.5233,17000.0
2005-11-16 13:40:00,30.03,30.03,30.0,30.02,7200.0,19.5233,19.5233,19.5038,19.5168,7200.0
2005-11-16 13:45:00,30.01,30.02,30.0,30.02,41000.0,19.5103,19.5168,19.5038,19.5168,41000.0
2005-11-16 13:50:00,30.02,30.05,30.01,30.03,8200.0,19.5168,19.5363,19.5103,19.5233,8200.0
2005-11-16 13:55:00,30.03,30.03,30.0,30.01,9000.0,19.5233,19.5233,19.5038,19.5103,9000.0
2005-11-16 14:00:00,30.01,30.03,30.0,30.0,13200.0,19.5103,19.5233,19.5038,19.5038,13200.0
2005-11-16 14:05:00,30.0,30.0,29.98,29.99,16200.0,19.5038,19.5038,19.4908,19.4973,16200.0
2005-11-16 14:10:00,29.99,30.04,29.99,30.03,6400.0,19.4973,19.5298,19.4973,19.5233,6400.0
2005-11-16 14:15:00,30.04,30.07,30.02,30.04,12000.0,19.5298,19.5493,19.5168,19.5298,12000.0
2005-11-16 14:20:00,30.04,30.14,30.04,30.14,40000.0,19.5298,19.5948,19.5298,19.5948,40000.0
2005-11-16 14:25:00,30.14,30.17,30.13,30.16,9800.0,19.5948,19.6143,19.5883,19.6078,9800.0
2005-11-16 14:30:00,30.16,30.16,30.08,30.08,7200.0,19.6078,19.6078,19.5558,19.5558,7200.0
2005-11-16 14:35:00,30.1,30.1,30.04,30.04,4600.0,19.5688,19.5688,19.5298,19.5298,4600.0
2005-11-16 14:40:00,30.04,30.06,30.0,30.01,25600.0,19.5298,19.5428,19.5038,19.5103,25600.0
2005-11-16 14:45:00,30.0,30.0,29.96,29.98,25400.0,19.5038,19.5038,19.4778,19.4908,25400.0
2005-11-16 14:50:00,29.99,30.0,29.95,29.96,13400.0,19.4973,19.5038,19.4713,19.4778,13400.0
2005-11-16 14:55:00,29.96,30.0,29.96,29.99,13200.0,19.4778,19.5038,19.4778,19.4973,13200.0
2005-11-16 15:00:00,29.98,30.01,29.98,29.99,10200.0,19.4908,19.5103,19.4908,19.4973,10200.0
2005-11-16 15:05:00,29.98,29.99,29.96,29.97,17600.0,19.4908,19.4973,19.4778,19.4843,17600.0
2005-11-16 15:10:00,29.96,29.97,29.95,29.95,15000.0,19.4778,19.4843,19.4713,19.4713,15000.0
2005-11-16 15:15:00,29.95,30.0,29.93,29.98,15400.0,19.4713,19.5038,19.4583,19.4908,15400.0
2005-11-16 15:20:00,29.99,29.99,29.97,29.98,6400.0,19.4973,19.4973,19.4843,19.4908,6400.0
2005-11-16 15:25:00,29.98,29.98,29.93,29.93,22000.0,19.4908,19.4908,19.4583,19.4583,22000.0
2005-11-16 15:30:00,29.93,29.93,29.91,29.91,16600.0,19.4583,19.4583,19.4453,19.4453,16600.0
2005-11-16 15:35:00,29.91,29.94,29.91,29.93,19600.0,19.4453,19.4648,19.4453,19.4583,19600.0
2005-11-16 15:40:00,29.93,29.96,29.93,29.96,12600.0,19.4583,19.4778,19.4583,19.4778,12600.0
2005-11-16 15:45:00,29.95,29.96,29.93,29.93,17800.0,19.4713,19.4778,19.4583,19.4583,17800.0
2005-11-16 15:50:00,29.93,29.98,29.93,29.98,16000.0,19.4583,19.4908,19.4583,19.4908,16000.0
2005-11-16 15:55:00,29.97,30.0,29.94,30.0,35000.0,19.4843,19.5038,19.4648,19.5038,35000.0
2005-11-17 09:30:00,29.95,30.15,29.95,30.15,36800.0,19.4713,19.6013,19.4713,19.6013,36800.0
2005-11-17 09:35:00,30.18,30.2,30.07,30.07,13800.0,19.6208,19.6338,19.5493,19.5493,13800.0
2005-11-17 09:40:00,30.09,30.09,30.02,30.09,14000.0,19.5623,19.5623,19.5168,19.5623,14000.0
2005-11-17 09:45:00,30.08,30.13,30.03,30.05,22400.0,19.5558,19.5883,19.5233,19.5363,22400.0
2005-11-17 09:50:00,30.02,30.04,30.0,30.02,11800.0,19.5168,19.5298,19.5038,19.5168,11800.0
2005-11-17 09:55:00,30.02,30.03,30.0,30.0,8200.0,19.5168,19.5233,19.5038,19.5038,8200.0
2005-11-17 10:00:00,30.0,30.02,29.95,29.97,24000.0,19.5038,19.5168,19.4713,19.4843,24000.0
2005-11-17 10:05:00,29.97,30.0,29.93,29.97,8400.0,19.4843,19.5038,19.4583,19.4843,8400.0
2005-11-17 10:10:00,29.97,29.98,29.93,29.98,7600.0,19.4843,19.4908,19.4583,19.4908,7600.0
2005-11-17 10:15:00,29.97,30.02,29.96,30.02,7200.0,19.4843,19.5168,19.4778,19.5168,7200.0
2005-11-17 10:20:00,30.0,30.05,30.0,30.04,12000.0,19.5038,19.5363,19.5038,19.5298,12000.0
2005-11-17 10:25:00,30.05,30.05,30.02,30.04,11000.0,19.5363,19.5363,19.5168,19.5298,11000.0
2005-11-17 10:30:00,30.03,30.03,29.98,29.99,9000.0,19.5233,19.5233,19.4908,19.4973,9000.0
2005-11-17 10:35:00,30.0,30.0,29.99,30.0,16200.0,19.5038,19.5038,19.4973,19.5038,16200.0
2005-11-17 10:40:00,29.99,30.0,29.98,29.98,8200.0,19.4973,19.5038,19.4908,19.4908,8200.0
2005-11-17 10:45:00,29.98,30.0,29.98,29.99,8800.0,19.4908,19.5038,19.4908,19.4973,8800.0
2005-11-17 10:50:00,30.0,30.0,29.94,29.95,6200.0,19.5038,19.5038,19.4648,19.4713,6200.0
2005-11-17 10:55:00,29.95,29.96,29.93,29.94,97800.0,19.4713,19.4778,19.4583,19.4648,97800.0
2005-11-17 11:00:00,29.93,29.93,29.88,29.93,18800.0,19.4583,19.4583,19.4258,19.4583,18800.0
2005-11-17 11:05:00,29.93,29.99,29.93,29.96,18000.0,19.4583,19.4973,19.4583,19.4778,18000.0
2005-11-17 11:10:00,29.95,29.98,29.95,29.98,7200.0,19.4713,19.4908,19.4713,19.4908,7200.0
2005-11-17 11:15:00,29.99,29.99,29.97,29.98,6200.0,19.4973,19.4973,19.4843,19.4908,6200.0
2005-11-17 11:20:00,29.98,30.0,29.97,30.0,14600.0,19.4908,19.5038,19.4843,19.5038,14600.0
2005-11-17 11:25:00,30.0,30.0,29.97,29.97,8800.0,19.5038,19.5038,19.4843,19.4843,8800.0
2005-11-17 11:30:00,29.97,29.97,29.93,29.96,11000.0,19.4843,19.4843,19.4583,19.4778,11000.0
2005-11-17 11:35:00,29.96,29.99,29.96,29.96,20200.0,19.4778,19.4973,19.4778,19.4778,20200.0
2005-11-17 11:40:00,29.96,30.0,29.96,29.98,23600.0,19.4778,19.5038,19.4778,19.4908,23600.0
2005-11-17 11:45:00,29.98,29.98,29.95,29.95,15000.0,19.4908,19.4908,19.4713,19.4713,15000.0
2005-11-17 11:50:00,29.95,29.95,29.93,29.94,3800.0,19.4713,19.4713,19.4583,19.4648,3800.0
2005-11-17 11:55:00,29.95,29.95,29.93,29.94,4800.0,19.4713,19.4713,19.4583,19.4648,4800.0
2005-11-17 12:00:00,29.93,29.93,29.91,29.91,10000.0,19.4583,19.4583,19.4453,19.4453,10000.0
2005-11-17 12:05:00,29.91,29.95,29.91,29.95,5000.0,19.4453,19.4713,19.4453,19.4713,5000.0
2005-11-17 12:10:00,29.95,29.95,29.93,29.94,5800.0,19.4713,19.4713,19.4583,19.4648,5800.0
2005-11-17 12:15:00,29.93,29.97,29.93,29.97,7800.0,19.4583,19.4843,19.4583,19.4843,7800.0
2005-11-17 12:20:00,29.96,29.98,29.94,29.98,8000.0,19.4778,19.4908,19.4648,19.4908,8000.0
2005-11-17 12:25:00,29.98,30.02,29.98,30.02,6200.0,19.4908,19.5168,19.4908,19.5168,6200.0
2005-11-17 12:30:00,30.0,30.0,29.97,29.98,19200.0,19.5038,19.5038,19.4843,19.4908,19200.0
2005-11-17 12:35:00,29.97,29.97,29.96,29.96,12200.0,19.4843,19.4843,19.4778,19.4778,12200.0
2005-11-17 12:40:00,29.96,29.96,29.92,29.93,8800.0,19.4778,19.4778,19.4518,19.4583,8800.0
2005-11-17 12:45:00,29.93,29.93,29.92,29.93,2400.0,19.4583,19.4583,19.4518,19.4583,2400.0
2005-11-17 12:50:00,29.93,29.96,29.93,29.94,6000.0,19.4583,19.4778,19.4583,19.4648,6000.0
2005-11-17 12:55:00,29.94,29.95,29.93,29.93,2200.0,19.4648,19.4713,19.4583,19.4583,2200.0
2005-11-17 13:00:00,29.93,29.95,29.93,29.93,3600.0,19.4583,19.4713,19.4583,19.4583,3600.0
2005-11-17 13:05:00,29.93,29.95,29.93,29.95,3000.0,19.4583,19.4713,19.4583,19.4713,3000.0
2005-11-17 13:10:00,29.96,29.96,29.92,29.92,7600.0,19.4778,19.4778,19.4518,19.4518,7600.0
2005-11-17 13:15:00,29.92,29.93,29.92,29.93,4200.0,19.4518,19.4583,19.4518,19.4583,4200.0
2005-11-17 13:20:00,29.93,30.0,29.93,29.99,20600.0,19.4583,19.5038,19.4583,19.4973,20600.0
2005-11-17 13:25:00,29.99,30.0,29.99,30.0,5800.0,19.4973,19.5038,19.4973,19.5038,5800.0
2005-11-17 13:30:00,29.99,30.0,29.99,29.99,18000.0,19.4973,19.5038,19.4973,19.4973,18000.0
2005-11-17 13:35:00,29.98,30.0,29.96,30.0,19200.0,19.4908,19.5038,19.4778,19.5038,19200.0
2005-11-17 13:40:00,30.0,30.0,29.95,29.96,33600.0,19.5038,19.5038,19.4713,19.4778,33600.0
2005-11-17 13:45:00,29.96,29.98,29.95,29.97,14400.0,19.4778,19.4908,19.4713,19.4843,14400.0
2005-11-17 13:50:00,29.98,29.98,29.96,29.98,4000.0,19.4908,19.4908,19.4778,19.4908,4000.0
2005-11-17 13:55:00,29.98,30.0,29.97,29.98,12800.0,19.4908,19.5038,19.4843,19.4908,12800.0
2005-11-17 14:00:00,29.98,29.99,29.96,29.97,6000.0,19.4908,19.4973,19.4778,19.4843,6000.0
2005-11-17 14:05:00,29.98,29.99,29.97,29.99,2600.0,19.4908,19.4973,19.4843,19.4973,2600.0
2005-11-17 14:10:00,29.98,30.0,29.97,30.0,20000.0,19.4908,19.5038,19.4843,19.5038,20000.0
2005-11-17 14:15:00,30.0,30.0,29.99,30.0,5000.0,19.5038,19.5038,19.4973,19.5038,5000.0
2005-11-17 14:20:00,30.0,30.03,29.99,30.03,21800.0,19.5038,19.5233,19.4973,19.5233,21800.0
2005-11-17 14:25:00,30.03,30.07,30.03,30.06,13000.0,19.5233,19.5493,19.5233,19.5428,13000.0
2005-11-17 14:30:00,30.06,30.09,30.06,30.06,9800.0,19.5428,19.5623,19.5428,19.5428,9800.0
2005-11-17 14:35:00,30.08,30.1,30.07,30.1,11000.0,19.5558,19.5688,19.5493,19.5688,11000.0
2005-11-17 14:40:00,30.1,30.11,30.02,30.05,23200.0,19.5688,19.5753,19.5168,19.5363,23200.0
2005-11-17 14:45:00,30.05,30.08,30.05,30.08,11200.0,19.5363,19.5558,19.5363,19.5558,11200.0
2005-11-17 14:50:00,30.08,30.09,30.07,30.07,10600.0,19.5558,19.5623,19.5493,19.5493,10600.0
2005-11-17 14:55:00,30.06,30.09,30.06,30.08,5600.0,19.5428,19.5623,19.5428,19.5558,5600.0
2005-11-17 15:00:00,30.07,30.08,30.03,30.03,20800.0,19.5493,19.5558,19.5233,19.5233,20800.0
2005-11-17 15:05:00,30.04,30.04,30.0,30.0,22800.0,19.5298,19.5298,19.5038,19.5038,22800.0
2005-11-17 15:10:00,30.01,30.08,30.01,30.07,7800.0,19.5103,19.5558,19.5103,19.5493,7800.0
2005-11-17 15:15:00,30.08,30.11,30.07,30.09,20000.0,19.5558,19.5753,19.5493,19.5623,20000.0
2005-11-17 15:20:00,30.11,30.11,30.09,30.09,12400.0,19.5753,19.5753,19.5623,19.5623,12400.0
2005-11-17 15:25:00,30.1,30.13,30.07,30.1,10600.0,19.5688,19.5883,19.5493,19.5688,10600.0
2005-11-17 15:30:00,30.1,30.13,30.08,30.09,21600.0,19.5688,19.5883,19.5558,19.5623,21600.0
2005-11-17 15:35:00,30.1,30.12,30.09,30.11,11000.0,19.5688,19.5818,19.5623,19.5753,11000.0
2005-11-17 15:40:00,30.11,30.16,30.11,30.13,19600.0,19.5753,19.6078,19.5753,19.5883,19600.0
2005-11-17 15:45:00,30.15,30.17,30.14,30.17,20200.0,19.6013,19.6143,19.5948,19.6143,20200.0
2005-11-17 15:50:00,30.17,30.18,30.16,30.18,22200.0,19.6143,19.6208,19.6078,19.6208,22200.0
2005-11-17 15:55:00,30.17,30.2,30.17,30.19,30800.0,19.6143,19.6338,19.6143,19.6273,30800.0
2005-11-18 09:30:00,30.53,30.53,30.28,30.28,194800.0,19.8483,19.8483,19.6858,19.6858,194800.0
2005-11-18 09:35:00,30.35,30.48,30.24,30.3,47400.0,19.7313,19.8158,19.6598,19.6988,47400.0
2005-11-18 09:40:00,30.31,30.32,30.21,30.3,20200.0,19.7053,19.7118,19.6403,19.6988,20200.0
2005-11-18 09:45:00,30.25,30.32,30.24,30.27,5000.0,19.6663,19.7118,19.6598,19.6793,5000.0
2005-11-18 09:50:00,30.27,30.33,30.27,30.33,18200.0,19.6793,19.7183,19.6793,19.7183,18200.0
2005-11-18 09:55:00,30.33,30.41,30.33,30.36,16600.0,19.7183,19.7703,19.7183,19.7378,16600.0
2005-11-18 10:00:00,30.36,30.42,30.36,30.4,16200.0,19.7378,19.7768,19.7378,19.7638,16200.0
2005-11-18 10:05:00,30.4,30.48,30.4,30.46,24000.0,19.7638,19.8158,19.7638,19.8028,24000.0
2005-11-18 10:10:00,30.44,30.45,30.4,30.4,6000.0,19.7898,19.7963,19.7638,19.7638,6000.0
2005-11-18 10:15:00,30.4,30.46,30.4,30.46,17200.0,19.7638,19.8028,19.7638,19.8028,17200.0
2005-11-18 10:20:00,30.45,30.45,30.42,30.45,14600.0,19.7963,19.7963,19.7768,19.7963,14600.0
2005-11-18 10:25:00,30.45,30.47,30.43,30.43,7200.0,19.7963,19.8093,19.7833,19.7833,7200.0
2005-11-18 10:30:00,30.45,30.45,30.42,30.42,8600.0,19.7963,19.7963,19.7768,19.7768,8600.0
2005-11-18 10:35:00,30.42,30.42,30.36,30.36,9800.0,19.7768,19.7768,19.7378,19.7378,9800.0
2005-11-18 10:40:00,30.36,30.36,30.31,30.31,19200.0,19.7378,19.7378,19.7053,19.7053,19200.0
2005-11-18 10:45:00,30.31,30.31,30.3,30.3,11800.0,19.7053,19.7053,19.6988,19.6988,11800.0
2005-11-18 10:50:00,30.3,30.32,30.3,30.3,12200.0,19.6988,19.7118,19.6988,19.6988,12200.0
2005-11-18 10:55:00,30.31,30.33,30.3,30.3,13600.0,19.7053,19.7183,19.6988,19.6988,13600.0
2005-11-18 11:00:00,30.31,30.31,30.3,30.31,7600.0,19.7053,19.7053,19.6988,19.7053,7600.0
2005-11-18 11:05:00,30.32,30.36,30.32,30.36,4400.0,19.7118,19.7378,19.7118,19.7378,4400.0
2005-11-18 11:10:00,30.36,30.44,30.36,30.43,26600.0,19.7378,19.7898,19.7378,19.7833,26600.0
2005-11-18 11:15:00,30.44,30.49,30.44,30.48,21800.0,19.7898,19.8223,19.7898,19.8158,21800.0
2005-11-18 11:20:00,30.47,30.49,30.47,30.48,24800.0,19.8093,19.8223,19.8093,19.8158,24800.0
2005-11-18 11:25:00,30.48,30.48,30.39,30.4,19200.0,19.8158,19.8158,19.7573,19.7638,19200.0
2005-11-18 11:30:00,30.38,30.39,30.36,30.38,21400.0,19.7508,19.7573,19.7378,19.7508,21400.0
2005-11-18 11:35:00,30.38,30.38,30.33,30.33,30400.0,19.7508,19.7508,19.7183,19.7183,30400.0
2005-11-18 11:40:00,30.33,30.36,30.32,30.36,8600.0,19.7183,19.7378,19.7118,19.7378,8600.0
2005-11-18 11:45:00,30.38,30.38,30.36,30.36,4400.0,19.7508,19.7508,19.7378,19.7378,4400.0
2005-11-18 11:50:00,30.36,30.36,30.3,30.3,16800.0,19.7378,19.7378,19.6988,19.6988,16800.0
2005-11-18 11:55:00,30.31,30.32,30.28,30.3,2000.0,19.7053,19.7118,19.6858,19.6988,2000.0
2005-11-18 12:00:00,30.28,30.28,30.25,30.27,3400.0,19.6858,19.6858,19.6663,19.6793,3400.0
2005-11-18 12:05:00,30.27,30.27,30.25,30.25,7000.0,19.6793,19.6793,19.6663,19.6663,7000.0
2005-11-18 12:10:00,30.25,30.27,30.25,30.26,9000.0,19.6663,19.6793,19.6663,19.6728,9000.0
2005-11-18 12:15:00,30.26,30.32,30.26,30.32,6600.0,19.6728,19.7118,19.6728,19.7118,6600.0
2005-11-18 12:20:00,30.32,30.32,30.26,30.26,6800.0,19.7118,19.7118,19.6728,19.6728,6800.0
2005-11-18 12:25:00,30.26,30.29,30.25,30.25,5000.0,19.6728,19.6923,19.6663,19.6663,5000.0
2005-11-18 12:30:00,30.24,30.25,30.23,30.23,4200.0,19.6598,19.6663,19.6533,19.6533,4200.0
2005-11-18 12:35:00,30.22,30.22,30.2,30.2,5000.0,19.6468,19.6468,19.6338,19.6338,5000.0
2005-11-18 12:40:00,30.2,30.21,30.19,30.21,5200.0,19.6338,19.6403,19.6273,19.6403,5200.0
2005-11-18 12:45:00,30.21,30.23,30.21,30.22,2600.0,19.6403,19.6533,19.6403,19.6468,2600.0
2005-11-18 12:50:00,30.24,30.24,30.22,30.23,1800.0,19.6598,19.6598,19.6468,19.6533,1800.0
2005-11-18 12:55:00,30.23,30.23,30.22,30.22,2200.0,19.6533,19.6533,19.6468,19.6468,2200.0
2005-11-18 13:00:00,30.22,30.23,30.22,30.23,1800.0,19.6468,19.6533,19.6468,19.6533,1800.0
2005-11-18 13:05:00,30.22,30.23,30.22,30.22,2200.0,19.6468,19.6533,19.6468,19.6468,2200.0
2005-11-18 13:10:00,30.23,30.23,30.23,30.23,5600.0,19.6533,19.6533,19.6533,19.6533,5600.0
2005-11-18 13:15:00,30.23,30.27,30.23,30.27,4400.0,19.6533,19.6793,19.6533,19.6793,4400.0
2005-11-18 13:20:00,30.3,30.3,30.29,30.3,1400.0,19.6988,19.6988,19.6923,19.6988,1400.0
2005-11-18 13:25:00,30.29,30.29,30.28,30.28,2000.0,19.6923,19.6923,19.6858,19.6858,2000.0
2005-11-18 13:30:00,30.28,30.28,30.27,30.28,4000.0,19.6858,19.6858,19.6793,19.6858,4000.0
2005-11-18 13:35:00,30.28,30.36,30.28,30.36,6000.0,19.6858,19.7378,19.6858,19.7378,6000.0
2005-11-18 13:40:00,30.36,30.36,30.35,30.36,5800.0,19.7378,19.7378,19.7313,19.7378,5800.0
2005-11-18 13:45:00,30.36,30.39,30.36,30.39,6000.0,19.7378,19.7573,19.7378,19.7573,6000.0
2005-11-18 13:50:00,30.38,30.39,30.38,30.39,1600.0,19.7508,19.7573,19.7508,19.7573,1600.0
2005-11-18 13:55:00,30.4,30.43,30.4,30.4,9400.0,19.7638,19.7833,19.7638,19.7638,9400.0
2005-11-18 14:00:00,30.4,30.4,30.36,30.36,7400.0,19.7638,19.7638,19.7378,19.7378,7400.0
2005-11-18 14:05:00,30.37,30.4,30.35,30.36,22600.0,19.7443,19.7638,19.7313,19.7378,22600.0
2005-11-18 14:10:00,30.36,30.36,30.35,30.35,1400.0,19.7378,19.7378,19.7313,19.7313,1400.0
2005-11-18 14:15:00,30.34,30.35,30.33,30.34,4800.0,19.7248,19.7313,19.7183,19.7248,4800.0
2005-11-18 14:20:00,30.33,30.36,30.33,30.36,12800.0,19.7183,19.7378,19.7183,19.7378,12800.0
2005-11-18 14:25:00,30.36,30.36,30.29,30.3,12400.0,19.7378,19.7378,19.6923,19.6988,12400.0
2005-11-18 14:30:00,30.31,30.32,30.3,30.32,4800.0,19.7053,19.7118,19.6988,19.7118,4800.0
2005-11-18 14:35:00,30.32,30.34,30.32,30.32,8000.0,19.7118,19.7248,19.7118,19.7118,8000.0
2005-11-18 14:40:00,30.32,30.33,30.31,30.31,7200.0,19.7118,19.7183,19.7053,19.7053,7200.0
2005-11-18 14:45:00,30.32,30.32,30.29,30.3,13800.0,19.7118,19.7118,19.6923,19.6988,13800.0
2005-11-18 14:50:00,30.3,30.32,30.3,30.32,9200.0,19.6988,19.7118,19.6988,19.7118,9200.0
2005-11-18 14:55:00,30.32,30.32,30.3,30.31,2200.0,19.7118,19.7118,19.6988,19.7053,2200.0
2005-11-18 15:00:00,30.3,30.32,30.3,30.32,2000.0,19.6988,19.7118,19.6988,19.7118,2000.0
2005-11-18 15:05:00,30.31,30.35,30.31,30.35,11400.0,19.7053,19.7313,19.7053,19.7313,11400.0
2005-11-18 15:10:00,30.35,30.38,30.34,30.38,11200.0,19.7313,19.7508,19.7248,19.7508,11200.0
2005-11-18 15:15:00,30.38,30.39,30.37,30.38,4600.0,19.7508,19.7573,19.7443,19.7508,4600.0
2005-11-18 15:20:00,30.38,30.38,30.35,30.35,3000.0,19.7508,19.7508,19.7313,19.7313,3000.0
2005-11-18 15:25:00,30.34,30.34,30.32,30.33,8000.0,19.7248,19.7248,19.7118,19.7183,8000.0
2005-11-18 15:30:00,30.32,30.33,30.32,30.33,7400.0,19.7118,19.7183,19.7118,19.7183,7400.0
2005-11-18 15:35:00,30.33,30.34,30.32,30.34,9800.0,19.7183,19.7248,19.7118,19.7248,9800.0
2005-11-18 15:40:00,30.33,30.4,30.33,30.4,21400.0,19.7183,19.7638,19.7183,19.7638,21400.0
2005-11-18 15:45:00,30.4,30.4,30.38,30.39,12800.0,19.7638,19.7638,19.7508,19.7573,12800.0
2005-11-18 15:50:00,30.41,30.43,30.39,30.43,60400.0,19.7703,19.7833,19.7573,19.7833,60400.0
2005-11-18 15:55:00,30.43,30.46,30.43,30.43,49000.0,19.7833,19.8028,19.7833,19.7833,49000.0
2005-11-21 09:30:00,30.46,30.49,30.46,30.46,22000.0,19.8028,19.8223,19.8028,19.8028,22000.0
2005-11-21 09:35:00,30.47,30.5,30.45,30.47,12800.0,19.8093,19.8288,19.7963,19.8093,12800.0
2005-11-21 09:40:00,30.47,30.53,30.45,30.52,18800.0,19.8093,19.8483,19.7963,19.8418,18800.0
2005-11-21 09:45:00,30.52,30.56,30.47,30.56,22400.0,19.8418,19.8678,19.8093,19.8678,22400.0
2005-11-21 09:50:00,30.52,30.6,30.52,30.6,15200.0,19.8418,19.8938,19.8418,19.8938,15200.0
2005-11-21 09:55:00,30.6,30.62,30.54,30.54,30400.0,19.8938,19.9068,19.8548,19.8548,30400.0
2005-11-21 10:00:00,30.55,30.64,30.54,30.6,16400.0,19.8613,19.9199,19.8548,19.8938,16400.0
2005-11-21 10:05:00,30.59,30.65,30.57,30.65,26400.0,19.8873,19.9264,19.8743,19.9264,26400.0
2005-11-21 10:10:00,30.66,30.68,30.63,30.64,19800.0,19.9329,19.9459,19.9133,19.9199,19800.0
2005-11-21 10:15:00,30.64,30.68,30.63,30.63,16000.0,19.9199,19.9459,19.9133,19.9133,16000.0
2005-11-21 10:20:00,30.63,30.69,30.63,30.69,36200.0,19.9133,19.9524,19.9133,19.9524,36200.0
2005-11-21 10:25:00,30.69,30.7,30.68,30.68,22600.0,19.9524,19.9589,19.9459,19.9459,22600.0
2005-11-21 10:30:00,30.68,30.7,30.68,30.7,35200.0,19.9459,19.9589,19.9459,19.9589,35200.0
2005-11-21 10:35:00,30.7,30.74,30.69,30.74,17600.0,19.9589,19.9849,19.9524,19.9849,17600.0
2005-11-21 10:40:00,30.74,30.75,30.63,30.63,56600.0,19.9849,19.9914,19.9133,19.9133,56600.0
2005-11-21 10:45:00,30.63,30.68,30.63,30.66,10000.0,19.9133,19.9459,19.9133,19.9329,10000.0
2005-11-21 10:50:00,30.66,30.68,30.64,30.68,17600.0,19.9329,19.9459,19.9199,19.9459,17600.0
2005-11-21 10:55:00,30.69,30.74,30.69,30.73,19400.0,19.9524,19.9849,19.9524,19.9784,19400.0
2005-11-21 11:00:00,30.73,30.75,30.7,30.71,12400.0,19.9784,19.9914,19.9589,19.9654,12400.0
2005-11-21 11:05:00,30.71,30.72,30.66,30.68,22400.0,19.9654,19.9719,19.9329,19.9459,22400.0
2005-11-21 11:10:00,30.66,30.71,30.66,30.67,13200.0,19.9329,19.9654,19.9329,19.9394,13200.0
2005-11-21 11:15:00,30.67,30.67,30.6,30.6,11400.0,19.9394,19.9394,19.8938,19.8938,11400.0
2005-11-21 11:20:00,30.6,30.64,30.59,30.64,12800.0,19.8938,19.9199,19.8873,19.9199,12800.0
2005-11-21 11:25:00,30.63,30.7,30.63,30.7,15400.0,19.9133,19.9589,19.9133,19.9589,15400.0
2005-11-21 11:30:00,30.71,30.71,30.67,30.68,29000.0,19.9654,19.9654,19.9394,19.9459,29000.0
2005-11-21 11:35:00,30.68,30.68,30.63,30.64,9600.0,19.9459,19.9459,19.9133,19.9199,9600.0
2005-11-21 11:40:00,30.64,30.67,30.63,30.67,10400.0,19.9199,19.9394,19.9133,19.9394,10400.0
2005-11-21 11:45:00,30.67,30.7,30.66,30.7,5600.0,19.9394,19.9589,19.9329,19.9589,5600.0
2005-11-21 11:50:00,30.71,30.73,30.7,30.73,9400.0,19.9654,19.9784,19.9589,19.9784,9400.0
2005-11-21 11:55:00,30.73,30.73,30.73,30.73,11400.0,19.9784,19.9784,19.9784,19.9784,11400.0
2005-11-21 12:00:00,30.73,30.73,30.7,30.7,12000.0,19.9784,19.9784,19.9589,19.9589,12000.0
2005-11-21 12:05:00,30.7,30.7,30.63,30.63,12600.0,19.9589,19.9589,19.9133,19.9133,12600.0
2005-11-21 12:10:00,30.63,30.66,30.63,30.66,14200.0,19.9133,19.9329,19.9133,19.9329,14200.0
2005-11-21 12:15:00,30.66,30.67,30.64,30.66,9200.0,19.9329,19.9394,19.9199,19.9329,9200.0
2005-11-21 12:20:00,30.66,30.67,30.64,30.65,15800.0,19.9329,19.9394,19.9199,19.9264,15800.0
2005-11-21 12:25:00,30.65,30.67,30.65,30.67,13400.0,19.9264,19.9394,19.9264,19.9394,13400.0
2005-11-21 12:30:00,30.67,30.7,30.67,30.67,8800.0,19.9394,19.9589,19.9394,19.9394,8800.0
2005-11-21 12:35:00,30.67,30.67,30.63,30.64,4200.0,19.9394,19.9394,19.9133,19.9199,4200.0
2005-11-21 12:40:00,30.66,30.66,30.64,30.66,3600.0,19.9329,19.9329,19.9199,19.9329,3600.0
2005-11-21 12:45:00,30.65,30.67,30.65,30.67,4000.0,19.9264,19.9394,19.9264,19.9394,4000.0
2005-11-21 12:50:00,30.66,30.66,30.63,30.65,9000.0,19.9329,19.9329,19.9133,19.9264,9000.0
2005-11-21 12:55:00,30.65,30.66,30.64,30.65,13800.0,19.9264,19.9329,19.9199,19.9264,13800.0
2005-11-21 13:00:00,30.65,30.65,30.62,30.62,10200.0,19.9264,19.9264,19.9068,19.9068,10200.0
2005-11-21 13:05:00,30.6,30.61,30.59,30.59,3200.0,19.8938,19.9003,19.8873,19.8873,3200.0
2005-11-21 13:10:00,30.59,30.61,30.59,30.61,52200.0,19.8873,19.9003,19.8873,19.9003,52200.0
2005-11-21 13:15:00,30.61,30.64,30.61,30.64,6400.0,19.9003,19.9199,19.9003,19.9199,6400.0
2005-11-21 13:20:00,30.63,30.63,30.63,30.63,6200.0,19.9133,19.9133,19.9133,19.9133,6200.0
2005-11-21 13:25:00,30.63,30.63,30.61,30.63,14600.0,19.9133,19.9133,19.9003,19.9133,14600.0
2005-11-21 13:30:00,30.64,30.65,30.64,30.64,13200.0,19.9199,19.9264,19.9199,19.9199,13200.0
2005-11-21 13:35:00,30.65,30.68,30.65,30.68,5400.0,19.9264,19.9459,19.9264,19.9459,5400.0
2005-11-21 13:40:00,30.69,30.69,30.67,30.67,6200.0,19.9524,19.9524,19.9394,19.9394,6200.0
2005-11-21 13:45:00,30.67,30.72,30.67,30.7,5000.0,19.9394,19.9719,19.9394,19.9589,5000.0
2005-11-21 13:50:00,30.7,30.74,30.7,30.74,5800.0,19.9589,19.9849,19.9589,19.9849,5800.0
2005-11-21 13:55:00,30.68,30.75,30.68,30.72,3400.0,19.9459,19.9914,19.9459,19.9719,3400.0
2005-11-21 14:00:00,30.72,30.74,30.72,30.74,11000.0,19.9719,19.9849,19.9719,19.9849,11000.0
2005-11-21 14:05:00,30.74,30.76,30.74,30.76,19200.0,19.9849,19.9979,19.9849,19.9979,19200.0
2005-11-21 14:10:00,30.76,30.79,30.75,30.79,18200.0,19.9979,20.0174,19.9914,20.0174,18200.0
2005-11-21 14:15:00,30.79,30.81,30.79,30.79,21000.0,20.0174,20.0304,20.0174,20.0174,21000.0
2005-11-21 14:20:00,30.79,30.8,30.79,30.8,6400.0,20.0174,20.0239,20.0174,20.0239,6400.0
2005-11-21 14:25:00,30.79,30.79,30.79,30.79,34800.0,20.0174,20.0174,20.0174,20.0174,34800.0
2005-11-21 14:30:00,30.78,30.78,30.75,30.75,14400.0,20.0109,20.0109,19.9914,19.9914,14400.0
2005-11-21 14:35:00,30.75,30.77,30.74,30.74,24400.0,19.9914,20.0044,19.9849,19.9849,24400.0
2005-11-21 14:40:00,30.74,30.75,30.74,30.75,8800.0,19.9849,19.9914,19.9849,19.9914,8800.0
2005-11-21 14:45:00,30.75,30.75,30.75,30.75,7000.0,19.9914,19.9914,19.9914,19.9914,7000.0
2005-11-21 14:50:00,30.75,30.75,30.74,30.75,20200.0,19.9914,19.9914,19.9849,19.9914,20200.0
2005-11-21 14:55:00,30.75,30.75,30.75,30.75,14800.0,19.9914,19.9914,19.9914,19.9914,14800.0
2005-11-21 15:00:00,30.75,30.75,30.75,30.75,2600.0,19.9914,19.9914,19.9914,19.9914,2600.0
2005-11-21 15:05:00,30.75,30.75,30.75,30.75,13400.0,19.9914,19.9914,19.9914,19.9914,13400.0
2005-11-21 15:10:00,30.75,30.75,30.74,30.75,32200.0,19.9914,19.9914,19.9849,19.9914,32200.0
2005-11-21 15:15:00,30.75,30.75,30.74,30.74,11200.0,19.9914,19.9914,19.9849,19.9849,11200.0
2005-11-21 15:20:00,30.75,30.75,30.75,30.75,13000.0,19.9914,19.9914,19.9914,19.9914,13000.0
2005-11-21 15:25:00,30.75,30.78,30.75,30.78,32600.0,19.9914,20.0109,19.9914,20.0109,32600.0
2005-11-21 15:30:00,30.78,30.82,30.78,30.82,32200.0,20.0109,20.0369,20.0109,20.0369,32200.0
2005-11-21 15:35:00,30.83,30.89,30.83,30.89,43800.0,20.0434,20.0824,20.0434,20.0824,43800.0
2005-11-21 15:40:00,30.89,30.9,30.88,30.9,30800.0,20.0824,20.0889,20.0759,20.0889,30800.0
2005-11-21 15:45:00,30.89,30.9,30.87,30.88,21800.0,20.0824,20.0889,20.0694,20.0759,21800.0
2005-11-21 15:50:00,30.88,30.9,30.88,30.9,30000.0,20.0759,20.0889,20.0759,20.0889,30000.0
2005-11-21 15:55:00,30.9,30.9,30.87,30.89,33800.0,20.0889,20.0889,20.0694,20.0824,33800.0
2005-11-22 09:30:00,30.88,30.88,30.81,30.83,42400.0,20.0759,20.0759,20.0304,20.0434,42400.0
2005-11-22 09:35:00,30.83,30.85,30.78,30.85,55200.0,20.0434,20.0564,20.0109,20.0564,55200.0
2005-11-22 09:40:00,30.85,30.85,30.75,30.79,64000.0,20.0564,20.0564,19.9914,20.0174,64000.0
2005-11-22 09:45:00,30.79,30.82,30.75,30.76,23800.0,20.0174,20.0369,19.9914,19.9979,23800.0
2005-11-22 09:50:00,30.77,30.84,30.77,30.79,26000.0,20.0044,20.0499,20.0044,20.0174,26000.0
2005-11-22 09:55:00,30.79,30.83,30.79,30.82,29200.0,20.0174,20.0434,20.0174,20.0369,29200.0
2005-11-22 10:00:00,30.82,30.85,30.81,30.85,9400.0,20.0369,20.0564,20.0304,20.0564,9400.0
2005-11-22 10:05:00,30.85,30.85,30.84,30.84,15800.0,20.0564,20.0564,20.0499,20.0499,15800.0
2005-11-22 10:10:00,30.84,30.85,30.82,30.82,20400.0,20.0499,20.0564,20.0369,20.0369,20400.0
2005-11-22 10:15:00,30.82,30.86,30.8,30.86,17800.0,20.0369,20.0629,20.0239,20.0629,17800.0
2005-11-22 10:20:00,30.86,30.86,30.83,30.83,6600.0,20.0629,20.0629,20.0434,20.0434,6600.0
2005-11-22 10:25:00,30.83,30.86,30.83,30.85,23000.0,20.0434,20.0629,20.0434,20.0564,23000.0
2005-11-22 10:30:00,30.85,30.93,30.85,30.93,19000.0,20.0564,20.1084,20.0564,20.1084,19000.0
2005-11-22 10:35:00,30.93,30.97,30.92,30.95,25000.0,20.1084,20.1344,20.1019,20.1214,25000.0
2005-11-22 10:40:00,30.95,30.98,30.95,30.96,21600.0,20.1214,20.1409,20.1214,20.1279,21600.0
2005-11-22 10:45:00,30.96,30.96,30.89,30.89,22000.0,20.1279,20.1279,20.0824,20.0824,22000.0
2005-11-22 10:50:00,30.89,30.89,30.84,30.84,17000.0,20.0824,20.0824,20.0499,20.0499,17000.0
2005-11-22 10:55:00,30.82,30.84,30.81,30.83,7400.0,20.0369,20.0499,20.0304,20.0434,7400.0
2005-11-22 11:00:00,30.83,30.85,30.82,30.83,42600.0,20.0434,20.0564,20.0369,20.0434,42600.0
2005-11-22 11:05:00,30.83,30.86,30.83,30.86,23000.0,20.0434,20.0629,20.0434,20.0629,23000.0
2005-11-22 11:10:00,30.86,30.87,30.85,30.85,28600.0,20.0629,20.0694,20.0564,20.0564,28600.0
2005-11-22 11:15:00,30.85,30.85,30.85,30.85,4400.0,20.0564,20.0564,20.0564,20.0564,4400.0
2005-11-22 11:20:00,30.85,30.85,30.8,30.8,16600.0,20.0564,20.0564,20.0239,20.0239,16600.0
2005-11-22 11:25:00,30.81,30.81,30.77,30.77,14600.0,20.0304,20.0304,20.0044,20.0044,14600.0
2005-11-22 11:30:00,30.77,30.79,30.77,30.79,12200.0,20.0044,20.0174,20.0044,20.0174,12200.0
2005-11-22 11:35:00,30.79,30.79,30.78,30.79,12600.0,20.0174,20.0174,20.0109,20.0174,12600.0
2005-11-22 11:40:00,30.79,30.84,30.79,30.8,17400.0,20.0174,20.0499,20.0174,20.0239,17400.0
2005-11-22 11:45:00,30.79,30.8,30.79,30.8,5400.0,20.0174,20.0239,20.0174,20.0239,5400.0
2005-11-22 11:50:00,30.8,30.8,30.78,30.8,6400.0,20.0239,20.0239,20.0109,20.0239,6400.0
2005-11-22 11:55:00,30.8,30.8,30.77,30.78,16400.0,20.0239,20.0239,20.0044,20.0109,16400.0
2005-11-22 12:00:00,30.79,30.84,30.79,30.84,27200.0,20.0174,20.0499,20.0174,20.0499,27200.0
2005-11-22 12:05:00,30.84,30.84,30.83,30.83,34000.0,20.0499,20.0499,20.0434,20.0434,34000.0
2005-11-22 12:10:00,30.83,30.83,30.8,30.8,24800.0,20.0434,20.0434,20.0239,20.0239,24800.0
2005-11-22 12:15:00,30.8,30.81,30.8,30.8,27800.0,20.0239,20.0304,20.0239,20.0239,27800.0
2005-11-22 12:20:00,30.8,30.81,30.8,30.81,22000.0,20.0239,20.0304,20.0239,20.0304,22000.0
2005-11-22 12:25:00,30.82,30.83,30.81,30.81,20000.0,20.0369,20.0434,20.0304,20.0304,20000.0
2005-11-22 12:30:00,30.82,30.82,30.8,30.8,8400.0,20.0369,20.0369,20.0239,20.0239,8400.0
2005-11-22 12:35:00,30.8,30.82,30.79,30.82,28400.0,20.0239,20.0369,20.0174,20.0369,28400.0
2005-11-22 12:40:00,30.82,30.82,30.8,30.81,23600.0,20.0369,20.0369,20.0239,20.0304,23600.0
2005-11-22 12:45:00,30.81,30.82,30.81,30.82,9000.0,20.0304,20.0369,20.0304,20.0369,9000.0
2005-11-22 12:50:00,30.81,30.81,30.8,30.8,8800.0,20.0304,20.0304,20.0239,20.0239,8800.0
2005-11-22 12:55:00,30.8,30.81,30.8,30.81,19000.0,20.0239,20.0304,20.0239,20.0304,19000.0
2005-11-22 13:00:00,30.81,30.86,30.81,30.85,19200.0,20.0304,20.0629,20.0304,20.0564,19200.0
2005-11-22 13:05:00,30.85,30.89,30.85,30.85,29600.0,20.0564,20.0824,20.0564,20.0564,29600.0
2005-11-22 13:10:00,30.85,30.86,30.85,30.86,28600.0,20.0564,20.0629,20.0564,20.0629,28600.0
2005-11-22 13:15:00,30.86,30.88,30.85,30.86,23200.0,20.0629,20.0759,20.0564,20.0629,23200.0
2005-11-22 13:20:00,30.86,30.86,30.85,30.86,37600.0,20.0629,20.0629,20.0564,20.0629,37600.0
2005-11-22 13:25:00,30.86,30.86,30.85,30.85,36200.0,20.0629,20.0629,20.0564,20.0564,36200.0
2005-11-22 13:30:00,30.85,30.86,30.84,30.84,7800.0,20.0564,20.0629,20.0499,20.0499,7800.0
2005-11-22 13:35:00,30.84,30.88,30.84,30.88,20800.0,20.0499,20.0759,20.0499,20.0759,20800.0
2005-11-22 13:40:00,30.88,30.88,30.86,30.86,8000.0,20.0759,20.0759,20.0629,20.0629,8000.0
2005-11-22 13:45:00,30.86,30.89,30.86,30.89,15600.0,20.0629,20.0824,20.0629,20.0824,15600.0
2005-11-22 13:50:00,30.89,30.89,30.88,30.88,10400.0,20.0824,20.0824,20.0759,20.0759,10400.0
2005-11-22 13:55:00,30.88,30.89,30.88,30.89,16600.0,20.0759,20.0824,20.0759,20.0824,16600.0
2005-11-22 14:00:00,30.89,30.93,30.89,30.91,32000.0,20.0824,20.1084,20.0824,20.0954,32000.0
2005-11-22 14:05:00,30.92,30.99,30.92,30.99,21600.0,20.1019,20.1474,20.1019,20.1474,21600.0
2005-11-22 14:10:00,31.0,31.0,30.97,30.98,20600.0,20.1539,20.1539,20.1344,20.1409,20600.0
2005-11-22 14:15:00,30.97,30.98,30.91,30.93,15400.0,20.1344,20.1409,20.0954,20.1084,15400.0
2005-11-22 14:20:00,30.93,30.97,30.93,30.97,14800.0,20.1084,20.1344,20.1084,20.1344,14800.0
2005-11-22 14:25:00,30.97,31.0,30.97,31.0,31200.0,20.1344,20.1539,20.1344,20.1539,31200.0
2005-11-22 14:30:00,31.0,31.05,30.99,30.99,31600.0,20.1539,20.1864,20.1474,20.1474,31600.0
2005-11-22 14:35:00,30.99,30.99,30.96,30.99,20600.0,20.1474,20.1474,20.1279,20.1474,20600.0
2005-11-22 14:40:00,30.99,31.02,30.99,31.0,14800.0,20.1474,20.1669,20.1474,20.1539,14800.0
2005-11-22 14:45:00,31.0,31.05,31.0,31.05,22200.0,20.1539,20.1864,20.1539,20.1864,22200.0
2005-11-22 14:50:00,31.05,31.07,31.02,31.07,38200.0,20.1864,20.1994,20.1669,20.1994,38200.0
2005-11-22 14:55:00,31.07,31.07,31.04,31.06,6800.0,20.1994,20.1994,20.1799,20.1929,6800.0
2005-11-22 15:00:00,31.06,31.1,31.01,31.01,17800.0,20.1929,20.2189,20.1604,20.1604,17800.0
2005-11-22 15:05:00,31.02,31.05,31.02,31.02,15200.0,20.1669,20.1864,20.1669,20.1669,15200.0
2005-11-22 15:10:00,31.03,31.06,31.03,31.05,13800.0,20.1734,20.1929,20.1734,20.1864,13800.0
2005-11-22 15:15:00,31.04,31.05,30.97,30.98,17600.0,20.1799,20.1864,20.1344,20.1409,17600.0
2005-11-22 15:20:00,30.98,31.02,30.98,31.02,22600.0,20.1409,20.1669,20.1409,20.1669,22600.0
2005-11-22 15:25:00,31.02,31.02,31.0,31.01,16200.0,20.1669,20.1669,20.1539,20.1604,16200.0
2005-11-22 15:30:00,31.01,31.04,31.0,31.0,18200.0,20.1604,20.1799,20.1539,20.1539,18200.0
2005-11-22 15:35:00,31.0,31.0,30.98,31.0,20400.0,20.1539,20.1539,20.1409,20.1539,20400.0
2005-11-22 15:40:00,31.01,31.03,31.01,31.03,9600.0,20.1604,20.1734,20.1604,20.1734,9600.0
2005-11-22 15:45:00,31.03,31.06,31.03,31.05,28400.0,20.1734,20.1929,20.1734,20.1864,28400.0
2005-11-22 15:50:00,31.06,31.07,31.04,31.05,47000.0,20.1929,20.1994,20.1799,20.1864,47000.0
2005-11-22 15:55:00,31.06,31.07,31.03,31.05,49800.0,20.1929,20.1994,20.1734,20.1864,49800.0
2005-11-23 09:30:00,30.91,30.98,30.91,30.96,32000.0,20.0954,20.1409,20.0954,20.1279,32000.0
2005-11-23 09:35:00,30.95,31.0,30.95,30.99,13400.0,20.1214,20.1539,20.1214,20.1474,13400.0
2005-11-23 09:40:00,30.98,31.0,30.94,30.94,15000.0,20.1409,20.1539,20.1149,20.1149,15000.0
2005-11-23 09:45:00,30.97,30.98,30.95,30.97,13200.0,20.1344,20.1409,20.1214,20.1344,13200.0
2005-11-23 09:50:00,30.97,31.0,30.97,31.0,7200.0,20.1344,20.1539,20.1344,20.1539,7200.0
2005-11-23 09:55:00,31.01,31.01,30.93,30.93,12000.0,20.1604,20.1604,20.1084,20.1084,12000.0
2005-11-23 10:00:00,30.93,30.93,30.89,30.89,6600.0,20.1084,20.1084,20.0824,20.0824,6600.0
2005-11-23 10:05:00,30.9,30.92,30.88,30.9,4800.0,20.0889,20.1019,20.0759,20.0889,4800.0
2005-11-23 10:10:00,30.9,30.9,30.85,30.86,10000.0,20.0889,20.0889,20.0564,20.0629,10000.0
2005-11-23 10:15:00,30.86,30.89,30.86,30.86,6200.0,20.0629,20.0824,20.0629,20.0629,6200.0
2005-11-23 10:20:00,30.86,30.87,30.84,30.84,42600.0,20.0629,20.0694,20.0499,20.0499,42600.0
2005-11-23 10:25:00,30.85,30.85,30.79,30.8,11200.0,20.0564,20.0564,20.0174,20.0239,11200.0
2005-11-23 10:30:00,30.79,30.81,30.78,30.79,19000.0,20.0174,20.0304,20.0109,20.0174,19000.0
2005-11-23 10:35:00,30.79,30.85,30.78,30.85,16800.0,20.0174,20.0564,20.0109,20.0564,16800.0
2005-11-23 10:40:00,30.86,30.91,30.85,30.9,24600.0,20.0629,20.0954,20.0564,20.0889,24600.0
2005-11-23 10:45:00,30.9,30.96,30.9,30.96,31000.0,20.0889,20.1279,20.0889,20.1279,31000.0
2005-11-23 10:50:00,30.96,30.99,30.96,30.96,15000.0,20.1279,20.1474,20.1279,20.1279,15000.0
2005-11-23 10:55:00,30.96,30.97,30.95,30.97,12800.0,20.1279,20.1344,20.1214,20.1344,12800.0
2005-11-23 11:00:00,30.97,30.97,30.95,30.96,8200.0,20.1344,20.1344,20.1214,20.1279,8200.0
2005-11-23 11:05:00,30.96,30.97,30.95,30.97,4800.0,20.1279,20.1344,20.1214,20.1344,4800.0
2005-11-23 11:10:00,30.96,30.98,30.96,30.96,6400.0,20.1279,20.1409,20.1279,20.1279,6400.0
2005-11-23 11:15:00,30.96,30.96,30.93,30.95,16000.0,20.1279,20.1279,20.1084,20.1214,16000.0
2005-11-23 11:20:00,30.95,31.02,30.95,31.02,12400.0,20.1214,20.1669,20.1214,20.1669,12400.0
2005-11-23 11:25:00,31.01,31.05,31.0,31.05,13400.0,20.1604,20.1864,20.1539,20.1864,13400.0
2005-11-23 11:30:00,31.05,31.06,31.04,31.04,7000.0,20.1864,20.1929,20.1799,20.1799,7000.0
2005-11-23 11:35:00,31.04,31.06,31.03,31.04,18000.0,20.1799,20.1929,20.1734,20.1799,18000.0
2005-11-23 11:40:00,31.05,31.06,31.05,31.05,8600.0,20.1864,20.1929,20.1864,20.1864,8600.0
2005-11-23 11:45:00,31.05,31.06,31.03,31.03,10200.0,20.1864,20.1929,20.1734,20.1734,10200.0
2005-11-23 11:50:00,31.04,31.04,31.0,31.01,11400.0,20.1799,20.1799,20.1539,20.1604,11400.0
2005-11-23 11:55:00,31.01,31.03,31.0,31.02,4400.0,20.1604,20.1734,20.1539,20.1669,4400.0
2005-11-23 12:00:00,31.02,31.02,30.99,30.99,5800.0,20.1669,20.1669,20.1474,20.1474,5800.0
2005-11-23 12:05:00,30.99,31.0,30.97,30.97,3800.0,20.1474,20.1539,20.1344,20.1344,3800.0
2005-11-23 12:10:00,30.97,30.98,30.97,30.98,3200.0,20.1344,20.1409,20.1344,20.1409,3200.0
2005-11-23 12:15:00,30.98,31.0,30.98,31.0,5000.0,20.1409,20.1539,20.1409,20.1539,5000.0
2005-11-23 12:20:00,31.0,31.0,30.95,30.95,9200.0,20.1539,20.1539,20.1214,20.1214,9200.0
2005-11-23 12:25:00,30.95,30.98,30.95,30.96,17400.0,20.1214,20.1409,20.1214,20.1279,17400.0
2005-11-23 12:30:00,30.97,30.99,30.96,30.99,10400.0,20.1344,20.1474,20.1279,20.1474,10400.0
2005-11-23 12:35:00,31.0,31.03,30.99,31.01,18600.0,20.1539,20.1734,20.1474,20.1604,18600.0
2005-11-23 12:40:00,31.02,31.04,31.02,31.03,13200.0,20.1669,20.1799,20.1669,20.1734,13200.0
2005-11-23 12:45:00,31.03,31.05,31.02,31.05,12600.0,20.1734,20.1864,20.1669,20.1864,12600.0
2005-11-23 12:50:00,31.05,31.08,31.05,31.06,5600.0,20.1864,20.2059,20.1864,20.1929,5600.0
2005-11-23 12:55:00,31.07,31.07,31.03,31.03,5200.0,20.1994,20.1994,20.1734,20.1734,5200.0
2005-11-23 13:00:00,31.04,31.04,31.0,31.03,6800.0,20.1799,20.1799,20.1539,20.1734,6800.0
2005-11-23 13:05:00,31.02,31.02,31.0,31.0,6200.0,20.1669,20.1669,20.1539,20.1539,6200.0
2005-11-23 13:10:00,31.01,31.02,30.99,31.02,7800.0,20.1604,20.1669,20.1474,20.1669,7800.0
2005-11-23 13:15:00,31.02,31.04,31.01,31.04,5400.0,20.1669,20.1799,20.1604,20.1799,5400.0
2005-11-23 13:20:00,31.03,31.03,31.0,31.0,5200.0,20.1734,20.1734,20.1539,20.1539,5200.0
2005-11-23 13:25:00,31.0,31.01,31.0,31.0,7400.0,20.1539,20.1604,20.1539,20.1539,7400.0
2005-11-23 13:30:00,31.0,31.01,31.0,31.01,4000.0,20.1539,20.1604,20.1539,20.1604,4000.0
2005-11-23 13:35:00,31.02,31.02,31.0,31.0,5200.0,20.1669,20.1669,20.1539,20.1539,5200.0
2005-11-23 13:40:00,31.0,31.01,31.0,31.01,3200.0,20.1539,20.1604,20.1539,20.1604,3200.0
2005-11-23 13:45:00,31.01,31.03,31.0,31.02,8200.0,20.1604,20.1734,20.1539,20.1669,8200.0
2005-11-23 13:50:00,31.02,31.03,31.01,31.02,6000.0,20.1669,20.1734,20.1604,20.1669,6000.0
2005-11-23 13:55:00,31.02,31.02,31.0,31.0,3600.0,20.1669,20.1669,20.1539,20.1539,3600.0
2005-11-23 14:00:00,31.0,31.03,31.0,31.03,11200.0,20.1539,20.1734,20.1539,20.1734,11200.0
2005-11-23 14:05:00,31.02,31.02,30.99,30.99,10800.0,20.1669,20.1669,20.1474,20.1474,10800.0
2005-11-23 14:10:00,31.0,31.01,31.0,31.0,4000.0,20.1539,20.1604,20.1539,20.1539,4000.0
2005-11-23 14:15:00,31.0,31.0,30.99,31.0,3800.0,20.1539,20.1539,20.1474,20.1539,3800.0
2005-11-23 14:20:00,31.0,31.04,31.0,31.04,11200.0,20.1539,20.1799,20.1539,20.1799,11200.0
2005-11-23 14:25:00,31.06,31.06,31.04,31.04,6600.0,20.1929,20.1929,20.1799,20.1799,6600.0
2005-11-23 14:30:00,31.04,31.04,31.02,31.02,14000.0,20.1799,20.1799,20.1669,20.1669,14000.0
2005-11-23 14:35:00,31.02,31.03,31.01,31.03,6400.0,20.1669,20.1734,20.1604,20.1734,6400.0
2005-11-23 14:40:00,31.03,31.04,31.02,31.04,16800.0,20.1734,20.1799,20.1669,20.1799,16800.0
2005-11-23 14:45:00,31.04,31.04,31.03,31.03,7400.0,20.1799,20.1799,20.1734,20.1734,7400.0
2005-11-23 14:50:00,31.03,31.03,31.0,31.01,8200.0,20.1734,20.1734,20.1539,20.1604,8200.0
2005-11-23 14:55:00,31.0,31.0,30.99,30.99,10800.0,20.1539,20.1539,20.1474,20.1474,10800.0
2005-11-23 15:00:00,30.98,30.98,30.94,30.94,12000.0,20.1409,20.1409,20.1149,20.1149,12000.0
2005-11-23 15:05:00,30.95,30.96,30.94,30.94,10200.0,20.1214,20.1279,20.1149,20.1149,10200.0
2005-11-23 15:10:00,30.94,30.94,30.89,30.89,23600.0,20.1149,20.1149,20.0824,20.0824,23600.0
2005-11-23 15:15:00,30.91,30.93,30.9,30.9,14200.0,20.0954,20.1084,20.0889,20.0889,14200.0
2005-11-23 15:20:00,30.89,30.93,30.86,30.93,36000.0,20.0824,20.1084,20.0629,20.1084,36000.0
2005-11-23 15:25:00,30.93,30.93,30.89,30.9,28600.0,20.1084,20.1084,20.0824,20.0889,28600.0
2005-11-23 15:30:00,30.9,30.93,30.89,30.92,20800.0,20.0889,20.1084,20.0824,20.1019,20800.0
2005-11-23 15:35:00,30.92,30.92,30.86,30.86,10800.0,20.1019,20.1019,20.0629,20.0629,10800.0
2005-11-23 15:40:00,30.86,30.89,30.86,30.88,7600.0,20.0629,20.0824,20.0629,20.0759,7600.0
2005-11-23 15:45:00,30.87,30.87,30.84,30.86,11800.0,20.0694,20.0694,20.0499,20.0629,11800.0
2005-11-23 15:50:00,30.86,30.88,30.86,30.86,12600.0,20.0629,20.0759,20.0629,20.0629,12600.0
2005-11-23 15:55:00,30.86,30.87,30.84,30.86,21400.0,20.0629,20.0694,20.0499,20.0629,21400.0
2005-11-25 09:30:00,30.79,30.83,30.79,30.82,24000.0,20.0174,20.0434,20.0174,20.0369,24000.0
2005-11-25 09:35:00,30.85,30.89,30.85,30.88,4000.0,20.0564,20.0824,20.0564,20.0759,4000.0
2005-11-25 09:40:00,30.88,30.9,30.86,30.9,1600.0,20.0759,20.0889,20.0629,20.0889,1600.0
2005-11-25 09:45:00,30.91,30.95,30.91,30.95,3800.0,20.0954,20.1214,20.0954,20.1214,3800.0
2005-11-25 09:50:00,30.96,30.96,30.94,30.95,3200.0,20.1279,20.1279,20.1149,20.1214,3200.0
2005-11-25 09:55:00,30.94,30.94,30.89,30.92,8200.0,20.1149,20.1149,20.0824,20.1019,8200.0
2005-11-25 10:00:00,30.91,30.93,30.91,30.91,2800.0,20.0954,20.1084,20.0954,20.0954,2800.0
2005-11-25 10:05:00,30.91,30.92,30.91,30.92,4800.0,20.0954,20.1019,20.0954,20.1019,4800.0
2005-11-25 10:10:00,30.92,30.93,30.92,30.93,4600.0,20.1019,20.1084,20.1019,20.1084,4600.0
2005-11-25 10:15:00,30.93,30.93,30.86,30.86,8400.0,20.1084,20.1084,20.0629,20.0629,8400.0
2005-11-25 10:20:00,30.85,30.85,30.83,30.83,6400.0,20.0564,20.0564,20.0434,20.0434,6400.0
2005-11-25 10:25:00,30.83,30.83,30.8,30.82,3800.0,20.0434,20.0434,20.0239,20.0369,3800.0
2005-11-25 10:30:00,30.79,30.8,30.77,30.77,3600.0,20.0174,20.0239,20.0044,20.0044,3600.0
2005-11-25 10:35:00,30.77,30.78,30.68,30.69,29800.0,20.0044,20.0109,19.9459,19.9524,29800.0
2005-11-25 10:40:00,30.7,30.7,30.65,30.66,30000.0,19.9589,19.9589,19.9264,19.9329,30000.0
2005-11-25 10:45:00,30.65,30.66,30.6,30.61,49800.0,19.9264,19.9329,19.8938,19.9003,49800.0
2005-11-25 10:50:00,30.61,30.64,30.6,30.62,21000.0,19.9003,19.9199,19.8938,19.9068,21000.0
2005-11-25 10:55:00,30.62,30.62,30.58,30.6,29000.0,19.9068,19.9068,19.8808,19.8938,29000.0
2005-11-25 11:00:00,30.6,30.6,30.55,30.59,28400.0,19.8938,19.8938,19.8613,19.8873,28400.0
2005-11-25 11:05:00,30.59,30.61,30.58,30.6,15200.0,19.8873,19.9003,19.8808,19.8938,15200.0
2005-11-25 11:10:00,30.6,30.61,30.57,30.57,16000.0,19.8938,19.9003,19.8743,19.8743,16000.0
2005-11-25 11:15:00,30.57,30.59,30.56,30.59,8000.0,19.8743,19.8873,19.8678,19.8873,8000.0
2005-11-25 11:20:00,30.58,30.59,30.55,30.56,15800.0,19.8808,19.8873,19.8613,19.8678,15800.0
2005-11-25 11:25:00,30.57,30.57,30.56,30.57,10200.0,19.8743,19.8743,19.8678,19.8743,10200.0
2005-11-25 11:30:00,30.56,30.6,30.56,30.6,17800.0,19.8678,19.8938,19.8678,19.8938,17800.0
2005-11-25 11:35:00,30.6,30.61,30.58,30.6,20200.0,19.8938,19.9003,19.8808,19.8938,20200.0
2005-11-25 11:40:00,30.61,30.61,30.58,30.59,8600.0,19.9003,19.9003,19.8808,19.8873,8600.0
2005-11-25 11:45:00,30.6,30.63,30.6,30.62,11000.0,19.8938,19.9133,19.8938,19.9068,11000.0
2005-11-25 11:50:00,30.61,30.63,30.61,30.63,10000.0,19.9003,19.9133,19.9003,19.9133,10000.0
2005-11-25 11:55:00,30.63,30.64,30.63,30.63,9400.0,19.9133,19.9199,19.9133,19.9133,9400.0
2005-11-25 12:00:00,30.63,30.64,30.63,30.64,9800.0,19.9133,19.9199,19.9133,19.9199,9800.0
2005-11-25 12:05:00,30.64,30.64,30.63,30.63,8000.0,19.9199,19.9199,19.9133,19.9133,8000.0
2005-11-25 12:10:00,30.63,30.64,30.62,30.64,14000.0,19.9133,19.9199,19.9068,19.9199,14000.0
2005-11-25 12:15:00,30.64,30.65,30.64,30.65,16200.0,19.9199,19.9264,19.9199,19.9264,16200.0
2005-11-25 12:20:00,30.64,30.65,30.62,30.65,16400.0,19.9199,19.9264,19.9068,19.9264,16400.0
2005-11-25 12:25:00,30.65,30.65,30.64,30.64,15000.0,19.9264,19.9264,19.9199,19.9199,15000.0
2005-11-25 12:30:00,30.64,30.65,30.64,30.64,10200.0,19.9199,19.9264,19.9199,19.9199,10200.0
2005-11-25 12:35:00,30.64,30.66,30.64,30.66,14600.0,19.9199,19.9329,19.9199,19.9329,14600.0
2005-11-25 12:40:00,30.65,30.66,30.64,30.64,11600.0,19.9264,19.9329,19.9199,19.9199,11600.0
2005-11-25 12:45:00,30.65,30.65,30.61,30.64,14400.0,19.9264,19.9264,19.9003,19.9199,14400.0
2005-11-25 12:50:00,30.64,30.66,30.61,30.62,27400.0,19.9199,19.9329,19.9003,19.9068,27400.0
2005-11-25 12:55:00,30.62,30.64,30.61,30.62,55800.0,19.9068,19.9199,19.9003,19.9068,55800.0
2005-11-25 13:00:00,30.6,30.6,30.6,30.6,19800.0,19.8938,19.8938,19.8938,19.8938,19800.0
2005-11-25 13:05:00,30.6,30.6,30.6,30.6,0.0,19.8938,19.8938,19.8938,19.8938,0.0
2005-11-25 13:10:00,30.63,30.63,30.63,30.63,3400.0,19.9133,19.9133,19.9133,19.9133,3400.0
2005-11-25 13:15:00,30.63,30.63,30.63,30.63,0.0,19.9133,19.9133,19.9133,19.9133,0.0
2005-11-25 13:20:00,30.63,30.63,30.63,30.63,0.0,19.9133,19.9133,19.9133,19.9133,0.0
2005-11-25 13:25:00,30.63,30.63,30.63,30.63,0.0,19.9133,19.9133,19.9133,19.9133,0.0
2005-11-25 13:30:00,30.6,30.6,30.6,30.6,200.0,19.8938,19.8938,19.8938,19.8938,200.0
2005-11-25 13:35:00,30.6,30.6,30.6,30.6,0.0,19.8938,19.8938,19.8938,19.8938,0.0
2005-11-25 13:40:00,30.6,30.6,30.6,30.6,0.0,19.8938,19.8938,19.8938,19.8938,0.0
2005-11-25 13:45:00,30.6,30.6,30.6,30.6,0.0,19.8938,19.8938,19.8938,19.8938,0.0
2005-11-25 13:50:00,30.6,30.6,30.6,30.6,0.0,19.8938,19.8938,19.8938,19.8938,0.0
2005-11-25 13:55:00,30.6,30.6,30.6,30.6,0.0,19.8938,19.8938,19.8938,19.8938,0.0
2005-11-25 14:00:00,30.6,30.6,30.6,30.6,0.0,19.8938,19.8938,19.8938,19.8938,0.0
2005-11-25 14:05:00,30.6,30.6,30.6,30.6,0.0,19.8938,19.8938,19.8938,19.8938,0.0
2005-11-25 14:10:00,30.6,30.6,30.6,30.6,0.0,19.8938,19.8938,19.8938,19.8938,0.0
2005-11-25 14:15:00,30.6,30.6,30.6,30.6,0.0,19.8938,19.8938,19.8938,19.8938,0.0
2005-11-25 14:20:00,30.6,30.6,30.6,30.6,0.0,19.8938,19.8938,19.8938,19.8938,0.0
2005-11-25 14:25:00,30.6,30.6,30.6,30.6,0.0,19.8938,19.8938,19.8938,19.8938,0.0
2005-11-25 14:30:00,30.6,30.6,30.6,30.6,0.0,19.8938,19.8938,19.8938,19.8938,0.0
2005-11-25 14:35:00,30.6,30.6,30.6,30.6,0.0,19.8938,19.8938,19.8938,19.8938,0.0
2005-11-25 14:40:00,30.6,30.6,30.6,30.6,0.0,19.8938,19.8938,19.8938,19.8938,0.0
2005-11-25 14:45:00,30.6,30.6,30.6,30.6,0.0,19.8938,19.8938,19.8938,19.8938,0.0
2005-11-25 14:50:00,30.6,30.6,30.6,30.6,0.0,19.8938,19.8938,19.8938,19.8938,0.0
2005-11-25 14:55:00,30.6,30.6,30.6,30.6,0.0,19.8938,19.8938,19.8938,19.8938,0.0
2005-11-25 15:00:00,30.6,30.6,30.6,30.6,0.0,19.8938,19.8938,19.8938,19.8938,0.0
2005-11-25 15:05:00,30.6,30.6,30.6,30.6,0.0,19.8938,19.8938,19.8938,19.8938,0.0
2005-11-25 15:10:00,30.6,30.6,30.6,30.6,0.0,19.8938,19.8938,19.8938,19.8938,0.0
2005-11-25 15:15:00,30.6,30.6,30.6,30.6,0.0,19.8938,19.8938,19.8938,19.8938,0.0
2005-11-25 15:20:00,30.6,30.6,30.6,30.6,0.0,19.8938,19.8938,19.8938,19.8938,0.0
2005-11-25 15:25:00,30.6,30.6,30.6,30.6,0.0,19.8938,19.8938,19.8938,19.8938,0.0
2005-11-25 15:30:00,30.6,30.6,30.6,30.6,0.0,19.8938,19.8938,19.8938,19.8938,0.0
2005-11-25 15:35:00,30.6,30.6,30.6,30.6,0.0,19.8938,19.8938,19.8938,19.8938,0.0
2005-11-25 15:40:00,30.6,30.6,30.6,30.6,0.0,19.8938,19.8938,19.8938,19.8938,0.0
2005-11-25 15:45:00,30.6,30.6,30.6,30.6,0.0,19.8938,19.8938,19.8938,19.8938,0.0
2005-11-25 15:50:00,30.6,30.6,30.6,30.6,0.0,19.8938,19.8938,19.8938,19.8938,0.0
2005-11-25 15:55:00,30.6,30.6,30.6,30.6,0.0,19.8938,19.8938,19.8938,19.8938,0.0
2005-11-28 09:30:00,30.59,30.59,30.54,30.56,24200.0,19.8873,19.8873,19.8548,19.8678,24200.0
2005-11-28 09:35:00,30.56,30.56,30.37,30.38,24200.0,19.8678,19.8678,19.7443,19.7508,24200.0
2005-11-28 09:40:00,30.38,30.43,30.38,30.43,18400.0,19.7508,19.7833,19.7508,19.7833,18400.0
2005-11-28 09:45:00,30.43,30.48,30.42,30.47,13800.0,19.7833,19.8158,19.7768,19.8093,13800.0
2005-11-28 09:50:00,30.46,30.49,30.43,30.47,11600.0,19.8028,19.8223,19.7833,19.8093,11600.0
2005-11-28 09:55:00,30.49,30.5,30.49,30.5,17600.0,19.8223,19.8288,19.8223,19.8288,17600.0
2005-11-28 10:00:00,30.5,30.5,30.48,30.5,49400.0,19.8288,19.8288,19.8158,19.8288,49400.0
2005-11-28 10:05:00,30.49,30.5,30.49,30.5,16000.0,19.8223,19.8288,19.8223,19.8288,16000.0
2005-11-28 10:10:00,30.5,30.5,30.47,30.49,33800.0,19.8288,19.8288,19.8093,19.8223,33800.0
2005-11-28 10:15:00,30.48,30.5,30.48,30.5,14200.0,19.8158,19.8288,19.8158,19.8288,14200.0
2005-11-28 10:20:00,30.5,30.52,30.5,30.52,8000.0,19.8288,19.8418,19.8288,19.8418,8000.0
2005-11-28 10:25:00,30.52,30.52,30.5,30.5,10000.0,19.8418,19.8418,19.8288,19.8288,10000.0
2005-11-28 10:30:00,30.5,30.52,30.5,30.5,12800.0,19.8288,19.8418,19.8288,19.8288,12800.0
2005-11-28 10:35:00,30.5,30.5,30.48,30.49,9400.0,19.8288,19.8288,19.8158,19.8223,9400.0
2005-11-28 10:40:00,30.5,30.5,30.49,30.49,11200.0,19.8288,19.8288,19.8223,19.8223,11200.0
2005-11-28 10:45:00,30.5,30.53,30.49,30.53,18000.0,19.8288,19.8483,19.8223,19.8483,18000.0
2005-11-28 10:50:00,30.53,30.53,30.49,30.49,8600.0,19.8483,19.8483,19.8223,19.8223,8600.0
2005-11-28 10:55:00,30.49,30.5,30.47,30.47,11800.0,19.8223,19.8288,19.8093,19.8093,11800.0
2005-11-28 11:00:00,30.47,30.5,30.47,30.49,12400.0,19.8093,19.8288,19.8093,19.8223,12400.0
2005-11-28 11:05:00,30.49,30.5,30.48,30.48,14400.0,19.8223,19.8288,19.8158,19.8158,14400.0
2005-11-28 11:10:00,30.49,30.5,30.48,30.5,12800.0,19.8223,19.8288,19.8158,19.8288,12800.0
2005-11-28 11:15:00,30.5,30.54,30.5,30.5,28800.0,19.8288,19.8548,19.8288,19.8288,28800.0
2005-11-28 11:20:00,30.5,30.5,30.48,30.49,10600.0,19.8288,19.8288,19.8158,19.8223,10600.0
2005-11-28 11:25:00,30.5,30.5,30.48,30.48,11600.0,19.8288,19.8288,19.8158,19.8158,11600.0
2005-11-28 11:30:00,30.48,30.5,30.48,30.5,6800.0,19.8158,19.8288,19.8158,19.8288,6800.0
2005-11-28 11:35:00,30.49,30.5,30.46,30.46,4600.0,19.8223,19.8288,19.8028,19.8028,4600.0
2005-11-28 11:40:00,30.47,30.49,30.46,30.49,7000.0,19.8093,19.8223,19.8028,19.8223,7000.0
2005-11-28 11:45:00,30.48,30.5,30.48,30.5,17400.0,19.8158,19.8288,19.8158,19.8288,17400.0
2005-11-28 11:50:00,30.5,30.54,30.5,30.53,14400.0,19.8288,19.8548,19.8288,19.8483,14400.0
2005-11-28 11:55:00,30.52,30.53,30.49,30.49,4800.0,19.8418,19.8483,19.8223,19.8223,4800.0
2005-11-28 12:00:00,30.49,30.5,30.48,30.5,5200.0,19.8223,19.8288,19.8158,19.8288,5200.0
2005-11-28 12:05:00,30.5,30.5,30.48,30.49,11400.0,19.8288,19.8288,19.8158,19.8223,11400.0
2005-11-28 12:10:00,30.48,30.53,30.48,30.51,22600.0,19.8158,19.8483,19.8158,19.8353,22600.0
2005-11-28 12:15:00,30.52,30.52,30.5,30.5,11200.0,19.8418,19.8418,19.8288,19.8288,11200.0
2005-11-28 12:20:00,30.49,30.5,30.47,30.48,5200.0,19.8223,19.8288,19.8093,19.8158,5200.0
2005-11-28 12:25:00,30.47,30.48,30.46,30.46,7400.0,19.8093,19.8158,19.8028,19.8028,7400.0
2005-11-28 12:30:00,30.47,30.48,30.47,30.47,5600.0,19.8093,19.8158,19.8093,19.8093,5600.0
2005-11-28 12:35:00,30.47,30.5,30.47,30.48,14600.0,19.8093,19.8288,19.8093,19.8158,14600.0
2005-11-28 12:40:00,30.49,30.5,30.48,30.48,12400.0,19.8223,19.8288,19.8158,19.8158,12400.0
2005-11-28 12:45:00,30.48,30.49,30.47,30.47,10200.0,19.8158,19.8223,19.8093,19.8093,10200.0
2005-11-28 12:50:00,30.47,30.48,30.47,30.48,7600.0,19.8093,19.8158,19.8093,19.8158,7600.0
2005-11-28 12:55:00,30.47,30.5,30.47,30.48,8400.0,19.8093,19.8288,19.8093,19.8158,8400.0
2005-11-28 13:00:00,30.48,30.49,30.48,30.48,14600.0,19.8158,19.8223,19.8158,19.8158,14600.0
2005-11-28 13:05:00,30.48,30.48,30.45,30.46,26000.0,19.8158,19.8158,19.7963,19.8028,26000.0
2005-11-28 13:10:00,30.45,30.46,30.45,30.45,11600.0,19.7963,19.8028,19.7963,19.7963,11600.0
2005-11-28 13:15:00,30.45,30.47,30.44,30.47,21000.0,19.7963,19.8093,19.7898,19.8093,21000.0
2005-11-28 13:20:00,30.47,30.47,30.45,30.45,7000.0,19.8093,19.8093,19.7963,19.7963,7000.0
2005-11-28 13:25:00,30.45,30.47,30.45,30.46,13200.0,19.7963,19.8093,19.7963,19.8028,13200.0
2005-11-28 13:30:00,30.46,30.46,30.45,30.46,9000.0,19.8028,19.8028,19.7963,19.8028,9000.0
2005-11-28 13:35:00,30.46,30.46,30.43,30.43,7800.0,19.8028,19.8028,19.7833,19.7833,7800.0
2005-11-28 13:40:00,30.43,30.45,30.43,30.45,7600.0,19.7833,19.7963,19.7833,19.7963,7600.0
2005-11-28 13:45:00,30.45,30.47,30.45,30.45,7000.0,19.7963,19.8093,19.7963,19.7963,7000.0
2005-11-28 13:50:00,30.45,30.45,30.43,30.43,13600.0,19.7963,19.7963,19.7833,19.7833,13600.0
2005-11-28 13:55:00,30.43,30.44,30.43,30.43,9400.0,19.7833,19.7898,19.7833,19.7833,9400.0
2005-11-28 14:00:00,30.42,30.47,30.42,30.47,18200.0,19.7768,19.8093,19.7768,19.8093,18200.0
2005-11-28 14:05:00,30.47,30.47,30.46,30.46,14800.0,19.8093,19.8093,19.8028,19.8028,14800.0
2005-11-28 14:10:00,30.46,30.47,30.46,30.47,9200.0,19.8028,19.8093,19.8028,19.8093,9200.0
2005-11-28 14:15:00,30.47,30.47,30.45,30.45,8400.0,19.8093,19.8093,19.7963,19.7963,8400.0
2005-11-28 14:20:00,30.45,30.45,30.43,30.44,13800.0,19.7963,19.7963,19.7833,19.7898,13800.0
2005-11-28 14:25:00,30.44,30.48,30.43,30.47,22600.0,19.7898,19.8158,19.7833,19.8093,22600.0
2005-11-28 14:30:00,30.46,30.47,30.46,30.47,26600.0,19.8028,19.8093,19.8028,19.8093,26600.0
2005-11-28 14:35:00,30.47,30.47,30.47,30.47,12600.0,19.8093,19.8093,19.8093,19.8093,12600.0
2005-11-28 14:40:00,30.47,30.48,30.47,30.48,29400.0,19.8093,19.8158,19.8093,19.8158,29400.0
2005-11-28 14:45:00,30.48,30.5,30.47,30.47,14800.0,19.8158,19.8288,19.8093,19.8093,14800.0
2005-11-28 14:50:00,30.47,30.47,30.46,30.47,28800.0,19.8093,19.8093,19.8028,19.8093,28800.0
2005-11-28 14:55:00,30.47,30.47,30.46,30.47,11400.0,19.8093,19.8093,19.8028,19.8093,11400.0
2005-11-28 15:00:00,30.46,30.47,30.46,30.46,23200.0,19.8028,19.8093,19.8028,19.8028,23200.0
2005-11-28 15:05:00,30.46,30.47,30.46,30.47,13000.0,19.8028,19.8093,19.8028,19.8093,13000.0
2005-11-28 15:10:00,30.47,30.47,30.42,30.42,34800.0,19.8093,19.8093,19.7768,19.7768,34800.0
2005-11-28 15:15:00,30.42,30.45,30.38,30.39,44400.0,19.7768,19.7963,19.7508,19.7573,44400.0
2005-11-28 15:20:00,30.39,30.4,30.36,30.4,24600.0,19.7573,19.7638,19.7378,19.7638,24600.0
2005-11-28 15:25:00,30.4,30.4,30.38,30.38,8400.0,19.7638,19.7638,19.7508,19.7508,8400.0
2005-11-28 15:30:00,30.4,30.4,30.39,30.4,18400.0,19.7638,19.7638,19.7573,19.7638,18400.0
2005-11-28 15:35:00,30.4,30.4,30.37,30.37,26600.0,19.7638,19.7638,19.7443,19.7443,26600.0
2005-11-28 15:40:00,30.37,30.38,30.36,30.38,15800.0,19.7443,19.7508,19.7378,19.7508,15800.0
2005-11-28 15:45:00,30.38,30.38,30.35,30.36,29000.0,19.7508,19.7508,19.7313,19.7378,29000.0
2005-11-28 15:50:00,30.36,30.36,30.33,30.34,21200.0,19.7378,19.7378,19.7183,19.7248,21200.0
2005-11-28 15:55:00,30.34,30.37,30.34,30.36,20400.0,19.7248,19.7443,19.7248,19.7378,20400.0
2005-11-29 09:35:00,30.62,30.62,30.5,30.53,85000.0,19.9068,19.9068,19.8288,19.8483,85000.0
2005-11-29 09:40:00,30.52,30.52,30.48,30.5,35200.0,19.8418,19.8418,19.8158,19.8288,35200.0
2005-11-29 09:45:00,30.5,30.58,30.5,30.52,43200.0,19.8288,19.8808,19.8288,19.8418,43200.0
2005-11-29 09:50:00,30.52,30.58,30.52,30.58,37200.0,19.8418,19.8808,19.8418,19.8808,37200.0
2005-11-29 09:55:00,30.58,30.6,30.55,30.57,30800.0,19.8808,19.8938,19.8613,19.8743,30800.0
2005-11-29 10:00:00,30.57,30.58,30.57,30.57,44800.0,19.8743,19.8808,19.8743,19.8743,44800.0
2005-11-29 10:05:00,30.57,30.59,30.57,30.57,22200.0,19.8743,19.8873,19.8743,19.8743,22200.0
2005-11-29 10:10:00,30.57,30.57,30.5,30.56,20200.0,19.8743,19.8743,19.8288,19.8678,20200.0
2005-11-29 10:15:00,30.56,30.6,30.52,30.58,25600.0,19.8678,19.8938,19.8418,19.8808,25600.0
2005-11-29 10:20:00,30.57,30.57,30.5,30.5,47000.0,19.8743,19.8743,19.8288,19.8288,47000.0
2005-11-29 10:25:00,30.52,30.55,30.5,30.55,24000.0,19.8418,19.8613,19.8288,19.8613,24000.0
2005-11-29 10:30:00,30.55,30.55,30.52,30.53,30400.0,19.8613,19.8613,19.8418,19.8483,30400.0
2005-11-29 10:35:00,30.52,30.56,30.52,30.56,38400.0,19.8418,19.8678,19.8418,19.8678,38400.0
2005-11-29 10:40:00,30.56,30.58,30.56,30.57,37000.0,19.8678,19.8808,19.8678,19.8743,37000.0
2005-11-29 10:45:00,30.56,30.58,30.53,30.58,20800.0,19.8678,19.8808,19.8483,19.8808,20800.0
2005-11-29 10:50:00,30.58,30.59,30.57,30.58,41600.0,19.8808,19.8873,19.8743,19.8808,41600.0
2005-11-29 10:55:00,30.58,30.58,30.56,30.57,44400.0,19.8808,19.8808,19.8678,19.8743,44400.0
2005-11-29 11:00:00,30.57,30.58,30.55,30.57,45000.0,19.8743,19.8808,19.8613,19.8743,45000.0
2005-11-29 11:05:00,30.58,30.6,30.57,30.59,18400.0,19.8808,19.8938,19.8743,19.8873,18400.0
2005-11-29 11:10:00,30.6,30.63,30.6,30.63,23800.0,19.8938,19.9133,19.8938,19.9133,23800.0
2005-11-29 11:15:00,30.63,30.66,30.61,30.61,67800.0,19.9133,19.9329,19.9003,19.9003,67800.0
2005-11-29 11:20:00,30.61,30.63,30.61,30.62,118000.0,19.9003,19.9133,19.9003,19.9068,118000.0
2005-11-29 11:25:00,30.63,30.65,30.62,30.63,22000.0,19.9133,19.9264,19.9068,19.9133,22000.0
2005-11-29 11:30:00,30.61,30.66,30.61,30.66,13200.0,19.9003,19.9329,19.9003,19.9329,13200.0
2005-11-29 11:35:00,30.67,30.72,30.67,30.68,36600.0,19.9394,19.9719,19.9394,19.9459,36600.0
2005-11-29 11:40:00,30.68,30.7,30.68,30.7,16800.0,19.9459,19.9589,19.9459,19.9589,16800.0
2005-11-29 11:45:00,30.7,30.7,30.69,30.7,31000.0,19.9589,19.9589,19.9524,19.9589,31000.0
2005-11-29 11:50:00,30.69,30.7,30.68,30.7,42200.0,19.9524,19.9589,19.9459,19.9589,42200.0
2005-11-29 11:55:00,30.7,30.71,30.69,30.7,15400.0,19.9589,19.9654,19.9524,19.9589,15400.0
2005-11-29 12:00:00,30.71,30.72,30.7,30.71,22600.0,19.9654,19.9719,19.9589,19.9654,22600.0
2005-11-29 12:05:00,30.71,30.75,30.71,30.75,28200.0,19.9654,19.9914,19.9654,19.9914,28200.0
2005-11-29 12:10:00,30.75,30.79,30.75,30.78,26600.0,19.9914,20.0174,19.9914,20.0109,26600.0
2005-11-29 12:15:00,30.77,30.77,30.72,30.72,26400.0,20.0044,20.0044,19.9719,19.9719,26400.0
2005-11-29 12:20:00,30.72,30.73,30.67,30.7,29800.0,19.9719,19.9784,19.9394,19.9589,29800.0
2005-11-29 12:25:00,30.71,30.73,30.7,30.73,16200.0,19.9654,19.9784,19.9589,19.9784,16200.0
2005-11-29 12:30:00,30.72,30.73,30.69,30.71,18200.0,19.9719,19.9784,19.9524,19.9654,18200.0
2005-11-29 12:35:00,30.71,30.74,30.71,30.74,14000.0,19.9654,19.9849,19.9654,19.9849,14000.0
2005-11-29 12:40:00,30.74,30.75,30.72,30.74,16000.0,19.9849,19.9914,19.9719,19.9849,16000.0
2005-11-29 12:45:00,30.75,30.75,30.75,30.75,16400.0,19.9914,19.9914,19.9914,19.9914,16400.0
2005-11-29 12:50:00,30.75,30.75,30.74,30.75,17800.0,19.9914,19.9914,19.9849,19.9914,17800.0
2005-11-29 12:55:00,30.75,30.75,30.75,30.75,18400.0,19.9914,19.9914,19.9914,19.9914,18400.0
2005-11-29 13:00:00,30.75,30.75,30.73,30.74,12200.0,19.9914,19.9914,19.9784,19.9849,12200.0
2005-11-29 13:05:00,30.74,30.75,30.72,30.75,25200.0,19.9849,19.9914,19.9719,19.9914,25200.0
2005-11-29 13:10:00,30.75,30.75,30.74,30.74,13400.0,19.9914,19.9914,19.9849,19.9849,13400.0
2005-11-29 13:15:00,30.74,30.75,30.73,30.73,9200.0,19.9849,19.9914,19.9784,19.9784,9200.0
2005-11-29 13:20:00,30.73,30.75,30.73,30.75,15200.0,19.9784,19.9914,19.9784,19.9914,15200.0
2005-11-29 13:25:00,30.75,30.75,30.75,30.75,8000.0,19.9914,19.9914,19.9914,19.9914,8000.0
2005-11-29 13:30:00,30.75,30.75,30.74,30.75,20600.0,19.9914,19.9914,19.9849,19.9914,20600.0
2005-11-29 13:35:00,30.74,30.75,30.71,30.73,14000.0,19.9849,19.9914,19.9654,19.9784,14000.0
2005-11-29 13:40:00,30.73,30.73,30.71,30.72,17800.0,19.9784,19.9784,19.9654,19.9719,17800.0
2005-11-29 13:45:00,30.72,30.72,30.72,30.72,24800.0,19.9719,19.9719,19.9719,19.9719,24800.0
2005-11-29 13:50:00,30.72,30.72,30.68,30.7,27800.0,19.9719,19.9719,19.9459,19.9589,27800.0
2005-11-29 13:55:00,30.7,30.7,30.69,30.7,34000.0,19.9589,19.9589,19.9524,19.9589,34000.0
2005-11-29 14:00:00,30.7,30.7,30.68,30.68,30600.0,19.9589,19.9589,19.9459,19.9459,30600.0
2005-11-29 14:05:00,30.68,30.7,30.68,30.7,20000.0,19.9459,19.9589,19.9459,19.9589,20000.0
2005-11-29 14:10:00,30.68,30.7,30.68,30.7,55200.0,19.9459,19.9589,19.9459,19.9589,55200.0
2005-11-29 14:15:00,30.7,30.73,30.7,30.72,18800.0,19.9589,19.9784,19.9589,19.9719,18800.0
2005-11-29 14:20:00,30.72,30.74,30.72,30.73,16800.0,19.9719,19.9849,19.9719,19.9784,16800.0
2005-11-29 14:25:00,30.73,30.75,30.72,30.72,9800.0,19.9784,19.9914,19.9719,19.9719,9800.0
2005-11-29 14:30:00,30.74,30.77,30.74,30.77,14800.0,19.9849,20.0044,19.9849,20.0044,14800.0
2005-11-29 14:35:00,30.77,30.81,30.75,30.81,24000.0,20.0044,20.0304,19.9914,20.0304,24000.0
2005-11-29 14:40:00,30.81,30.83,30.79,30.8,37200.0,20.0304,20.0434,20.0174,20.0239,37200.0
2005-11-29 14:45:00,30.8,30.85,30.8,30.85,60200.0,20.0239,20.0564,20.0239,20.0564,60200.0
2005-11-29 14:50:00,30.84,30.88,30.84,30.85,27000.0,20.0499,20.0759,20.0499,20.0564,27000.0
2005-11-29 14:55:00,30.85,30.85,30.83,30.83,13600.0,20.0564,20.0564,20.0434,20.0434,13600.0
2005-11-29 15:00:00,30.83,30.85,30.83,30.85,12000.0,20.0434,20.0564,20.0434,20.0564,12000.0
2005-11-29 15:05:00,30.85,30.85,30.78,30.79,22800.0,20.0564,20.0564,20.0109,20.0174,22800.0
2005-11-29 15:10:00,30.79,30.8,30.77,30.78,19400.0,20.0174,20.0239,20.0044,20.0109,19400.0
2005-11-29 15:15:00,30.79,30.83,30.79,30.82,14200.0,20.0174,20.0434,20.0174,20.0369,14200.0
2005-11-29 15:20:00,30.83,30.83,30.8,30.8,26600.0,20.0434,20.0434,20.0239,20.0239,26600.0
2005-11-29 15:25:00,30.8,30.8,30.74,30.78,27400.0,20.0239,20.0239,19.9849,20.0109,27400.0
2005-11-29 15:30:00,30.78,30.78,30.74,30.74,37200.0,20.0109,20.0109,19.9849,19.9849,37200.0
2005-11-29 15:35:00,30.74,30.74,30.7,30.72,34600.0,19.9849,19.9849,19.9589,19.9719,34600.0
2005-11-29 15:40:00,30.72,30.75,30.71,30.75,22000.0,19.9719,19.9914,19.9654,19.9914,22000.0
2005-11-29 15:45:00,30.75,30.75,30.69,30.71,23400.0,19.9914,19.9914,19.9524,19.9654,23400.0
2005-11-29 15:50:00,30.71,30.73,30.7,30.73,50600.0,19.9654,19.9784,19.9589,19.9784,50600.0
2005-11-29 15:55:00,30.73,30.73,30.7,30.73,41000.0,19.9784,19.9784,19.9589,19.9784,41000.0
2005-11-30 09:30:00,30.78,30.82,30.77,30.82,33800.0,20.0109,20.0369,20.0044,20.0369,33800.0
2005-11-30 09:35:00,30.84,30.9,30.84,30.89,23200.0,20.0499,20.0889,20.0499,20.0824,23200.0
2005-11-30 09:40:00,30.89,30.89,30.81,30.83,32000.0,20.0824,20.0824,20.0304,20.0434,32000.0
2005-11-30 09:45:00,30.84,30.85,30.81,30.84,23400.0,20.0499,20.0564,20.0304,20.0499,23400.0
2005-11-30 09:50:00,30.84,30.84,30.78,30.78,5000.0,20.0499,20.0499,20.0109,20.0109,5000.0
2005-11-30 09:55:00,30.77,30.82,30.74,30.82,16600.0,20.0044,20.0369,19.9849,20.0369,16600.0
2005-11-30 10:00:00,30.78,30.8,30.75,30.77,27800.0,20.0109,20.0239,19.9914,20.0044,27800.0
2005-11-30 10:05:00,30.77,30.77,30.7,30.73,22000.0,20.0044,20.0044,19.9589,19.9784,22000.0
2005-11-30 10:10:00,30.73,30.75,30.71,30.74,10600.0,19.9784,19.9914,19.9654,19.9849,10600.0
2005-11-30 10:15:00,30.74,30.76,30.72,30.76,14000.0,19.9849,19.9979,19.9719,19.9979,14000.0
2005-11-30 10:20:00,30.77,30.78,30.73,30.78,27000.0,20.0044,20.0109,19.9784,20.0109,27000.0
2005-11-30 10:25:00,30.78,30.78,30.75,30.75,27000.0,20.0109,20.0109,19.9914,19.9914,27000.0
2005-11-30 10:30:00,30.72,30.75,30.72,30.74,16600.0,19.9719,19.9914,19.9719,19.9849,16600.0
2005-11-30 10:35:00,30.73,30.77,30.73,30.75,12600.0,19.9784,20.0044,19.9784,19.9914,12600.0
2005-11-30 10:40:00,30.75,30.78,30.75,30.76,14200.0,19.9914,20.0109,19.9914,19.9979,14200.0
2005-11-30 10:45:00,30.77,30.78,30.75,30.75,42200.0,20.0044,20.0109,19.9914,19.9914,42200.0
2005-11-30 10:50:00,30.75,30.77,30.75,30.76,23800.0,19.9914,20.0044,19.9914,19.9979,23800.0
2005-11-30 10:55:00,30.77,30.77,30.76,30.77,19200.0,20.0044,20.0044,19.9979,20.0044,19200.0
2005-11-30 11:00:00,30.77,30.78,30.75,30.75,21600.0,20.0044,20.0109,19.9914,19.9914,21600.0
2005-11-30 11:05:00,30.75,30.77,30.71,30.77,35200.0,19.9914,20.0044,19.9654,20.0044,35200.0
2005-11-30 11:10:00,30.76,30.79,30.76,30.79,11400.0,19.9979,20.0174,19.9979,20.0174,11400.0
2005-11-30 11:15:00,30.79,30.8,30.76,30.76,21200.0,20.0174,20.0239,19.9979,19.9979,21200.0
2005-11-30 11:20:00,30.77,30.77,30.67,30.68,33600.0,20.0044,20.0044,19.9394,19.9459,33600.0
2005-11-30 11:25:00,30.67,30.7,30.67,30.7,16400.0,19.9394,19.9589,19.9394,19.9589,16400.0
2005-11-30 11:30:00,30.68,30.7,30.68,30.69,21200.0,19.9459,19.9589,19.9459,19.9524,21200.0
2005-11-30 11:35:00,30.66,30.68,30.61,30.62,8600.0,19.9329,19.9459,19.9003,19.9068,8600.0
2005-11-30 11:40:00,30.61,30.61,30.58,30.59,8400.0,19.9003,19.9003,19.8808,19.8873,8400.0
2005-11-30 11:45:00,30.58,30.58,30.54,30.54,8200.0,19.8808,19.8808,19.8548,19.8548,8200.0
2005-11-30 11:50:00,30.54,30.57,30.54,30.57,34200.0,19.8548,19.8743,19.8548,19.8743,34200.0
2005-11-30 11:55:00,30.58,30.62,30.57,30.61,18600.0,19.8808,19.9068,19.8743,19.9003,18600.0
2005-11-30 12:00:00,30.59,30.62,30.59,30.62,11200.0,19.8873,19.9068,19.8873,19.9068,11200.0
2005-11-30 12:05:00,30.62,30.63,30.62,30.63,8600.0,19.9068,19.9133,19.9068,19.9133,8600.0
2005-11-30 12:10:00,30.62,30.64,30.62,30.63,11200.0,19.9068,19.9199,19.9068,19.9133,11200.0
2005-11-30 12:15:00,30.62,30.62,30.58,30.58,25600.0,19.9068,19.9068,19.8808,19.8808,25600.0
2005-11-30 12:20:00,30.58,30.61,30.58,30.61,6600.0,19.8808,19.9003,19.8808,19.9003,6600.0
2005-11-30 12:25:00,30.61,30.62,30.59,30.59,8000.0,19.9003,19.9068,19.8873,19.8873,8000.0
2005-11-30 12:30:00,30.59,30.59,30.58,30.59,9000.0,19.8873,19.8873,19.8808,19.8873,9000.0
2005-11-30 12:35:00,30.58,30.58,30.57,30.58,12600.0,19.8808,19.8808,19.8743,19.8808,12600.0
2005-11-30 12:40:00,30.58,30.58,30.57,30.58,8400.0,19.8808,19.8808,19.8743,19.8808,8400.0
2005-11-30 12:45:00,30.58,30.61,30.58,30.61,13000.0,19.8808,19.9003,19.8808,19.9003,13000.0
2005-11-30 12:50:00,30.61,30.61,30.61,30.61,4800.0,19.9003,19.9003,19.9003,19.9003,4800.0
2005-11-30 12:55:00,30.61,30.63,30.61,30.62,5800.0,19.9003,19.9133,19.9003,19.9068,5800.0
2005-11-30 13:00:00,30.62,30.63,30.61,30.63,16000.0,19.9068,19.9133,19.9003,19.9133,16000.0
2005-11-30 13:05:00,30.63,30.64,30.63,30.63,5800.0,19.9133,19.9199,19.9133,19.9133,5800.0
2005-11-30 13:10:00,30.63,30.63,30.61,30.61,11800.0,19.9133,19.9133,19.9003,19.9003,11800.0
2005-11-30 13:15:00,30.61,30.62,30.58,30.59,10000.0,19.9003,19.9068,19.8808,19.8873,10000.0
2005-11-30 13:20:00,30.59,30.59,30.58,30.58,6600.0,19.8873,19.8873,19.8808,19.8808,6600.0
2005-11-30 13:25:00,30.58,30.58,30.56,30.58,18000.0,19.8808,19.8808,19.8678,19.8808,18000.0
2005-11-30 13:30:00,30.57,30.59,30.57,30.59,11000.0,19.8743,19.8873,19.8743,19.8873,11000.0
2005-11-30 13:35:00,30.59,30.63,30.59,30.63,10000.0,19.8873,19.9133,19.8873,19.9133,10000.0
2005-11-30 13:40:00,30.63,30.63,30.63,30.63,2600.0,19.9133,19.9133,19.9133,19.9133,2600.0
2005-11-30 13:45:00,30.65,30.65,30.63,30.63,16000.0,19.9264,19.9264,19.9133,19.9133,16000.0
2005-11-30 13:50:00,30.63,30.63,30.6,30.61,13600.0,19.9133,19.9133,19.8938,19.9003,13600.0
2005-11-30 13:55:00,30.62,30.63,30.59,30.59,12000.0,19.9068,19.9133,19.8873,19.8873,12000.0
2005-11-30 14:00:00,30.59,30.67,30.59,30.66,44600.0,19.8873,19.9394,19.8873,19.9329,44600.0
2005-11-30 14:05:00,30.66,30.66,30.61,30.65,26000.0,19.9329,19.9329,19.9003,19.9264,26000.0
2005-11-30 14:10:00,30.65,30.68,30.65,30.66,20600.0,19.9264,19.9459,19.9264,19.9329,20600.0
2005-11-30 14:15:00,30.67,30.67,30.63,30.64,22600.0,19.9394,19.9394,19.9133,19.9199,22600.0
2005-11-30 14:20:00,30.64,30.65,30.61,30.65,15600.0,19.9199,19.9264,19.9003,19.9264,15600.0
2005-11-30 14:25:00,30.65,30.67,30.64,30.64,9800.0,19.9264,19.9394,19.9199,19.9199,9800.0
2005-11-30 14:30:00,30.63,30.63,30.58,30.58,13400.0,19.9133,19.9133,19.8808,19.8808,13400.0
2005-11-30 14:35:00,30.59,30.64,30.59,30.63,15400.0,19.8873,19.9199,19.8873,19.9133,15400.0
2005-11-30 14:40:00,30.62,30.63,30.59,30.59,9400.0,19.9068,19.9133,19.8873,19.8873,9400.0
2005-11-30 14:45:00,30.58,30.6,30.58,30.6,7200.0,19.8808,19.8938,19.8808,19.8938,7200.0
2005-11-30 14:50:00,30.6,30.61,30.6,30.6,17400.0,19.8938,19.9003,19.8938,19.8938,17400.0
2005-11-30 14:55:00,30.61,30.63,30.61,30.62,7600.0,19.9003,19.9133,19.9003,19.9068,7600.0
2005-11-30 15:00:00,30.63,30.65,30.61,30.61,17600.0,19.9133,19.9264,19.9003,19.9003,17600.0
2005-11-30 15:05:00,30.61,30.61,30.57,30.58,10400.0,19.9003,19.9003,19.8743,19.8808,10400.0
2005-11-30 15:10:00,30.58,30.61,30.58,30.61,17000.0,19.8808,19.9003,19.8808,19.9003,17000.0
2005-11-30 15:15:00,30.61,30.61,30.6,30.6,41800.0,19.9003,19.9003,19.8938,19.8938,41800.0
2005-11-30 15:20:00,30.59,30.6,30.56,30.57,22400.0,19.8873,19.8938,19.8678,19.8743,22400.0
2005-11-30 15:25:00,30.56,30.56,30.49,30.5,47800.0,19.8678,19.8678,19.8223,19.8288,47800.0
2005-11-30 15:30:00,30.5,30.5,30.48,30.49,32800.0,19.8288,19.8288,19.8158,19.8223,32800.0
2005-11-30 15:35:00,30.49,30.5,30.45,30.45,17000.0,19.8223,19.8288,19.7963,19.7963,17000.0
2005-11-30 15:40:00,30.46,30.46,30.44,30.45,12800.0,19.8028,19.8028,19.7898,19.7963,12800.0
2005-11-30 15:45:00,30.45,30.45,30.42,30.42,27800.0,19.7963,19.7963,19.7768,19.7768,27800.0
2005-11-30 15:50:00,30.42,30.42,30.39,30.4,45800.0,19.7768,19.7768,19.7573,19.7638,45800.0
2005-11-30 15:55:00,30.4,30.42,30.36,30.36,103000.0,19.7638,19.7768,19.7378,19.7378,103000.0
2005-12-01 09:30:00,30.5,30.5,30.48,30.48,35400.0,19.8288,19.8288,19.8158,19.8158,35400.0
2005-12-01 09:35:00,30.48,30.52,30.48,30.52,15000.0,19.8158,19.8418,19.8158,19.8418,15000.0
2005-12-01 09:40:00,30.52,30.57,30.5,30.5,45000.0,19.8418,19.8743,19.8288,19.8288,45000.0
2005-12-01 09:45:00,30.5,30.52,30.45,30.5,48600.0,19.8288,19.8418,19.7963,19.8288,48600.0
2005-12-01 09:50:00,30.5,30.56,30.5,30.56,26200.0,19.8288,19.8678,19.8288,19.8678,26200.0
2005-12-01 09:55:00,30.57,30.61,30.49,30.49,31400.0,19.8743,19.9003,19.8223,19.8223,31400.0
2005-12-01 10:00:00,30.49,30.59,30.49,30.56,29200.0,19.8223,19.8873,19.8223,19.8678,29200.0
2005-12-01 10:05:00,30.56,30.56,30.5,30.55,30800.0,19.8678,19.8678,19.8288,19.8613,30800.0
2005-12-01 10:10:00,30.55,30.59,30.55,30.57,18400.0,19.8613,19.8873,19.8613,19.8743,18400.0
2005-12-01 10:15:00,30.57,30.64,30.57,30.64,22800.0,19.8743,19.9199,19.8743,19.9199,22800.0
2005-12-01 10:20:00,30.64,30.66,30.64,30.66,16200.0,19.9199,19.9329,19.9199,19.9329,16200.0
2005-12-01 10:25:00,30.66,30.66,30.64,30.64,13600.0,19.9329,19.9329,19.9199,19.9199,13600.0
2005-12-01 10:30:00,30.64,30.64,30.59,30.59,33000.0,19.9199,19.9199,19.8873,19.8873,33000.0
2005-12-01 10:35:00,30.58,30.59,30.53,30.54,9800.0,19.8808,19.8873,19.8483,19.8548,9800.0
2005-12-01 10:40:00,30.53,30.53,30.5,30.53,17800.0,19.8483,19.8483,19.8288,19.8483,17800.0
2005-12-01 10:45:00,30.52,30.6,30.52,30.6,11200.0,19.8418,19.8938,19.8418,19.8938,11200.0
2005-12-01 10:50:00,30.59,30.61,30.59,30.61,11000.0,19.8873,19.9003,19.8873,19.9003,11000.0
2005-12-01 10:55:00,30.61,30.63,30.6,30.61,16600.0,19.9003,19.9133,19.8938,19.9003,16600.0
2005-12-01 11:00:00,30.61,30.64,30.61,30.61,24600.0,19.9003,19.9199,19.9003,19.9003,24600.0
2005-12-01 11:05:00,30.63,30.65,30.63,30.65,17600.0,19.9133,19.9264,19.9133,19.9264,17600.0
2005-12-01 11:10:00,30.65,30.68,30.65,30.67,15800.0,19.9264,19.9459,19.9264,19.9394,15800.0
2005-12-01 11:15:00,30.67,30.71,30.67,30.7,21800.0,19.9394,19.9654,19.9394,19.9589,21800.0
2005-12-01 11:20:00,30.69,30.69,30.66,30.67,13800.0,19.9524,19.9524,19.9329,19.9394,13800.0
2005-12-01 11:25:00,30.67,30.67,30.65,30.65,12400.0,19.9394,19.9394,19.9264,19.9264,12400.0
2005-12-01 11:30:00,30.65,30.66,30.64,30.66,7600.0,19.9264,19.9329,19.9199,19.9329,7600.0
2005-12-01 11:35:00,30.66,30.68,30.66,30.68,15800.0,19.9329,19.9459,19.9329,19.9459,15800.0
2005-12-01 11:40:00,30.68,30.69,30.68,30.68,11600.0,19.9459,19.9524,19.9459,19.9459,11600.0
2005-12-01 11:45:00,30.68,30.7,30.67,30.67,9800.0,19.9459,19.9589,19.9394,19.9394,9800.0
2005-12-01 11:50:00,30.67,30.67,30.64,30.65,8000.0,19.9394,19.9394,19.9199,19.9264,8000.0
2005-12-01 11:55:00,30.65,30.67,30.65,30.66,16200.0,19.9264,19.9394,19.9264,19.9329,16200.0
2005-12-01 12:00:00,30.66,30.66,30.64,30.64,26400.0,19.9329,19.9329,19.9199,19.9199,26400.0
2005-12-01 12:05:00,30.63,30.64,30.62,30.63,12400.0,19.9133,19.9199,19.9068,19.9133,12400.0
2005-12-01 12:10:00,30.63,30.63,30.61,30.61,11000.0,19.9133,19.9133,19.9003,19.9003,11000.0
2005-12-01 12:15:00,30.61,30.61,30.59,30.6,21600.0,19.9003,19.9003,19.8873,19.8938,21600.0
2005-12-01 12:20:00,30.6,30.62,30.6,30.61,13400.0,19.8938,19.9068,19.8938,19.9003,13400.0
2005-12-01 12:25:00,30.61,30.64,30.61,30.64,8200.0,19.9003,19.9199,19.9003,19.9199,8200.0
2005-12-01 12:30:00,30.64,30.65,30.62,30.62,9200.0,19.9199,19.9264,19.9068,19.9068,9200.0
2005-12-01 12:35:00,30.63,30.65,30.63,30.65,10000.0,19.9133,19.9264,19.9133,19.9264,10000.0
2005-12-01 12:40:00,30.64,30.65,30.63,30.65,14600.0,19.9199,19.9264,19.9133,19.9264,14600.0
2005-12-01 12:45:00,30.65,30.71,30.65,30.7,14800.0,19.9264,19.9654,19.9264,19.9589,14800.0
2005-12-01 12:50:00,30.71,30.73,30.69,30.7,10800.0,19.9654,19.9784,19.9524,19.9589,10800.0
2005-12-01 12:55:00,30.7,30.7,30.68,30.7,8800.0,19.9589,19.9589,19.9459,19.9589,8800.0
2005-12-01 13:00:00,30.7,30.71,30.68,30.68,6200.0,19.9589,19.9654,19.9459,19.9459,6200.0
2005-12-01 13:05:00,30.7,30.72,30.7,30.72,7600.0,19.9589,19.9719,19.9589,19.9719,7600.0
2005-12-01 13:10:00,30.72,30.73,30.72,30.72,5600.0,19.9719,19.9784,19.9719,19.9719,5600.0
2005-12-01 13:15:00,30.73,30.73,30.72,30.72,8800.0,19.9784,19.9784,19.9719,19.9719,8800.0
2005-12-01 13:20:00,30.72,30.73,30.71,30.72,17000.0,19.9719,19.9784,19.9654,19.9719,17000.0
2005-12-01 13:25:00,30.73,30.75,30.72,30.75,21800.0,19.9784,19.9914,19.9719,19.9914,21800.0
2005-12-01 13:30:00,30.77,30.82,30.75,30.82,8000.0,20.0044,20.0369,19.9914,20.0369,8000.0
2005-12-01 13:35:00,30.81,30.84,30.77,30.78,22400.0,20.0304,20.0499,20.0044,20.0109,22400.0
2005-12-01 13:40:00,30.77,30.77,30.72,30.72,11800.0,20.0044,20.0044,19.9719,19.9719,11800.0
2005-12-01 13:45:00,30.72,30.73,30.7,30.73,15800.0,19.9719,19.9784,19.9589,19.9784,15800.0
2005-12-01 13:50:00,30.73,30.79,30.73,30.77,14800.0,19.9784,20.0174,19.9784,20.0044,14800.0
2005-12-01 13:55:00,30.76,30.77,30.73,30.74,19000.0,19.9979,20.0044,19.9784,19.9849,19000.0
2005-12-01 14:00:00,30.74,30.75,30.7,30.71,15600.0,19.9849,19.9914,19.9589,19.9654,15600.0
2005-12-01 14:05:00,30.71,30.71,30.7,30.7,8800.0,19.9654,19.9654,19.9589,19.9589,8800.0
2005-12-01 14:10:00,30.7,30.72,30.7,30.71,24800.0,19.9589,19.9719,19.9589,19.9654,24800.0
2005-12-01 14:15:00,30.71,30.74,30.71,30.74,19200.0,19.9654,19.9849,19.9654,19.9849,19200.0
2005-12-01 14:20:00,30.73,30.74,30.71,30.71,16400.0,19.9784,19.9849,19.9654,19.9654,16400.0
2005-12-01 14:25:00,30.71,30.73,30.71,30.73,14200.0,19.9654,19.9784,19.9654,19.9784,14200.0
2005-12-01 14:30:00,30.73,30.76,30.73,30.75,18000.0,19.9784,19.9979,19.9784,19.9914,18000.0
2005-12-01 14:35:00,30.75,30.77,30.74,30.76,13400.0,19.9914,20.0044,19.9849,19.9979,13400.0
2005-12-01 14:40:00,30.76,30.8,30.76,30.8,25200.0,19.9979,20.0239,19.9979,20.0239,25200.0
2005-12-01 14:45:00,30.8,30.8,30.77,30.77,17000.0,20.0239,20.0239,20.0044,20.0044,17000.0
2005-12-01 14:50:00,30.77,30.77,30.75,30.77,11200.0,20.0044,20.0044,19.9914,20.0044,11200.0
2005-12-01 14:55:00,30.76,30.77,30.75,30.77,8000.0,19.9979,20.0044,19.9914,20.0044,8000.0
2005-12-01 15:00:00,30.77,30.8,30.77,30.8,20000.0,20.0044,20.0239,20.0044,20.0239,20000.0
2005-12-01 15:05:00,30.8,30.8,30.75,30.78,21800.0,20.0239,20.0239,19.9914,20.0109,21800.0
2005-12-01 15:10:00,30.78,30.78,30.75,30.75,14800.0,20.0109,20.0109,19.9914,19.9914,14800.0
2005-12-01 15:15:00,30.75,30.76,30.73,30.73,18400.0,19.9914,19.9979,19.9784,19.9784,18400.0
2005-12-01 15:20:00,30.73,30.74,30.73,30.74,10200.0,19.9784,19.9849,19.9784,19.9849,10200.0
2005-12-01 15:25:00,30.74,30.75,30.74,30.75,21600.0,19.9849,19.9914,19.9849,19.9914,21600.0
2005-12-01 15:30:00,30.75,30.77,30.74,30.77,21600.0,19.9914,20.0044,19.9849,20.0044,21600.0
2005-12-01 15:35:00,30.77,30.78,30.75,30.75,28600.0,20.0044,20.0109,19.9914,19.9914,28600.0
2005-12-01 15:40:00,30.75,30.75,30.73,30.74,19400.0,19.9914,19.9914,19.9784,19.9849,19400.0
2005-12-01 15:45:00,30.75,30.75,30.72,30.74,31400.0,19.9914,19.9914,19.9719,19.9849,31400.0
2005-12-01 15:50:00,30.74,30.74,30.72,30.73,25400.0,19.9849,19.9849,19.9719,19.9784,25400.0
2005-12-01 15:55:00,30.73,30.73,30.71,30.73,36000.0,19.9784,19.9784,19.9654,19.9784,36000.0
2005-12-02 09:30:00,30.64,30.64,30.57,30.57,28400.0,19.9199,19.9199,19.8743,19.8743,28400.0
2005-12-02 09:35:00,30.57,30.59,30.53,30.54,20000.0,19.8743,19.8873,19.8483,19.8548,20000.0
2005-12-02 09:40:00,30.53,30.54,30.4,30.53,44000.0,19.8483,19.8548,19.7638,19.8483,44000.0
2005-12-02 09:45:00,30.53,30.53,30.52,30.53,6800.0,19.8483,19.8483,19.8418,19.8483,6800.0
2005-12-02 09:50:00,30.53,30.54,30.52,30.52,6200.0,19.8483,19.8548,19.8418,19.8418,6200.0
2005-12-02 09:55:00,30.52,30.54,30.48,30.48,6600.0,19.8418,19.8548,19.8158,19.8158,6600.0
2005-12-02 10:00:00,30.48,30.5,30.48,30.5,4400.0,19.8158,19.8288,19.8158,19.8288,4400.0
2005-12-02 10:05:00,30.5,30.54,30.5,30.54,5400.0,19.8288,19.8548,19.8288,19.8548,5400.0
2005-12-02 10:10:00,30.54,30.54,30.53,30.53,3400.0,19.8548,19.8548,19.8483,19.8483,3400.0
2005-12-02 10:15:00,30.53,30.53,30.52,30.52,6600.0,19.8483,19.8483,19.8418,19.8418,6600.0
2005-12-02 10:20:00,30.52,30.56,30.52,30.56,7000.0,19.8418,19.8678,19.8418,19.8678,7000.0
2005-12-02 10:25:00,30.57,30.61,30.57,30.59,10800.0,19.8743,19.9003,19.8743,19.8873,10800.0
2005-12-02 10:30:00,30.59,30.6,30.56,30.56,13800.0,19.8873,19.8938,19.8678,19.8678,13800.0
2005-12-02 10:35:00,30.55,30.56,30.55,30.55,8000.0,19.8613,19.8678,19.8613,19.8613,8000.0
2005-12-02 10:40:00,30.56,30.56,30.54,30.54,2600.0,19.8678,19.8678,19.8548,19.8548,2600.0
2005-12-02 10:45:00,30.55,30.55,30.48,30.48,14000.0,19.8613,19.8613,19.8158,19.8158,14000.0
2005-12-02 10:50:00,30.48,30.55,30.48,30.55,15600.0,19.8158,19.8613,19.8158,19.8613,15600.0
2005-12-02 10:55:00,30.55,30.55,30.5,30.52,12800.0,19.8613,19.8613,19.8288,19.8418,12800.0
2005-12-02 11:00:00,30.52,30.53,30.5,30.52,8200.0,19.8418,19.8483,19.8288,19.8418,8200.0
2005-12-02 11:05:00,30.52,30.53,30.52,30.52,8600.0,19.8418,19.8483,19.8418,19.8418,8600.0
2005-12-02 11:10:00,30.5,30.53,30.5,30.51,14600.0,19.8288,19.8483,19.8288,19.8353,14600.0
2005-12-02 11:15:00,30.51,30.53,30.5,30.51,16400.0,19.8353,19.8483,19.8288,19.8353,16400.0
2005-12-02 11:20:00,30.51,30.52,30.5,30.52,21400.0,19.8353,19.8418,19.8288,19.8418,21400.0
2005-12-02 11:25:00,30.52,30.53,30.52,30.53,24000.0,19.8418,19.8483,19.8418,19.8483,24000.0
2005-12-02 11:30:00,30.54,30.55,30.52,30.55,5200.0,19.8548,19.8613,19.8418,19.8613,5200.0
2005-12-02 11:35:00,30.55,30.55,30.53,30.53,7600.0,19.8613,19.8613,19.8483,19.8483,7600.0
2005-12-02 11:40:00,30.53,30.55,30.53,30.53,8200.0,19.8483,19.8613,19.8483,19.8483,8200.0
2005-12-02 11:45:00,30.53,30.55,30.53,30.55,6600.0,19.8483,19.8613,19.8483,19.8613,6600.0
2005-12-02 11:50:00,30.55,30.56,30.55,30.55,3800.0,19.8613,19.8678,19.8613,19.8613,3800.0
2005-12-02 11:55:00,30.55,30.55,30.52,30.52,6400.0,19.8613,19.8613,19.8418,19.8418,6400.0
2005-12-02 12:00:00,30.52,30.56,30.52,30.55,8200.0,19.8418,19.8678,19.8418,19.8613,8200.0
2005-12-02 12:05:00,30.55,30.55,30.51,30.52,5200.0,19.8613,19.8613,19.8353,19.8418,5200.0
2005-12-02 12:10:00,30.52,30.52,30.51,30.51,7200.0,19.8418,19.8418,19.8353,19.8353,7200.0
2005-12-02 12:15:00,30.51,30.52,30.5,30.52,4800.0,19.8353,19.8418,19.8288,19.8418,4800.0
2005-12-02 12:20:00,30.52,30.52,30.5,30.52,5600.0,19.8418,19.8418,19.8288,19.8418,5600.0
2005-12-02 12:25:00,30.52,30.52,30.5,30.52,7400.0,19.8418,19.8418,19.8288,19.8418,7400.0
2005-12-02 12:30:00,30.51,30.51,30.5,30.5,7200.0,19.8353,19.8353,19.8288,19.8288,7200.0
2005-12-02 12:35:00,30.5,30.52,30.5,30.52,3600.0,19.8288,19.8418,19.8288,19.8418,3600.0
2005-12-02 12:40:00,30.5,30.5,30.47,30.47,4600.0,19.8288,19.8288,19.8093,19.8093,4600.0
2005-12-02 12:45:00,30.47,30.5,30.47,30.5,3600.0,19.8093,19.8288,19.8093,19.8288,3600.0
2005-12-02 12:50:00,30.5,30.5,30.46,30.46,5200.0,19.8288,19.8288,19.8028,19.8028,5200.0
2005-12-02 12:55:00,30.46,30.5,30.46,30.5,11400.0,19.8028,19.8288,19.8028,19.8288,11400.0
2005-12-02 13:00:00,30.5,30.5,30.47,30.47,9400.0,19.8288,19.8288,19.8093,19.8093,9400.0
2005-12-02 13:05:00,30.47,30.49,30.47,30.48,3400.0,19.8093,19.8223,19.8093,19.8158,3400.0
2005-12-02 13:10:00,30.47,30.47,30.45,30.46,7600.0,19.8093,19.8093,19.7963,19.8028,7600.0
2005-12-02 13:15:00,30.46,30.47,30.46,30.47,6000.0,19.8028,19.8093,19.8028,19.8093,6000.0
2005-12-02 13:20:00,30.47,30.48,30.46,30.46,6400.0,19.8093,19.8158,19.8028,19.8028,6400.0
2005-12-02 13:25:00,30.47,30.47,30.46,30.46,3000.0,19.8093,19.8093,19.8028,19.8028,3000.0
2005-12-02 13:30:00,30.45,30.45,30.45,30.45,1600.0,19.7963,19.7963,19.7963,19.7963,1600.0
2005-12-02 13:35:00,30.45,30.46,30.45,30.45,5600.0,19.7963,19.8028,19.7963,19.7963,5600.0
2005-12-02 13:40:00,30.46,30.46,30.45,30.46,4400.0,19.8028,19.8028,19.7963,19.8028,4400.0
2005-12-02 13:45:00,30.46,30.46,30.46,30.46,4600.0,19.8028,19.8028,19.8028,19.8028,4600.0
2005-12-02 13:50:00,30.45,30.46,30.44,30.45,5600.0,19.7963,19.8028,19.7898,19.7963,5600.0
2005-12-02 13:55:00,30.44,30.46,30.44,30.45,14600.0,19.7898,19.8028,19.7898,19.7963,14600.0
2005-12-02 14:00:00,30.45,30.46,30.45,30.46,3400.0,19.7963,19.8028,19.7963,19.8028,3400.0
2005-12-02 14:05:00,30.46,30.47,30.45,30.46,11600.0,19.8028,19.8093,19.7963,19.8028,11600.0
2005-12-02 14:10:00,30.46,30.46,30.43,30.44,11000.0,19.8028,19.8028,19.7833,19.7898,11000.0
2005-12-02 14:15:00,30.45,30.48,30.45,30.48,3400.0,19.7963,19.8158,19.7963,19.8158,3400.0
2005-12-02 14:20:00,30.48,30.49,30.48,30.49,4600.0,19.8158,19.8223,19.8158,19.8223,4600.0
2005-12-02 14:25:00,30.49,30.52,30.49,30.52,4800.0,19.8223,19.8418,19.8223,19.8418,4800.0
2005-12-02 14:30:00,30.52,30.58,30.52,30.58,12400.0,19.8418,19.8808,19.8418,19.8808,12400.0
2005-12-02 14:35:00,30.57,30.58,30.57,30.57,14200.0,19.8743,19.8808,19.8743,19.8743,14200.0
2005-12-02 14:40:00,30.57,30.57,30.53,30.54,10200.0,19.8743,19.8743,19.8483,19.8548,10200.0
2005-12-02 14:45:00,30.54,30.55,30.54,30.54,37400.0,19.8548,19.8613,19.8548,19.8548,37400.0
2005-12-02 14:50:00,30.54,30.54,30.53,30.53,6000.0,19.8548,19.8548,19.8483,19.8483,6000.0
2005-12-02 14:55:00,30.54,30.54,30.51,30.52,4000.0,19.8548,19.8548,19.8353,19.8418,4000.0
2005-12-02 15:00:00,30.5,30.5,30.48,30.48,13400.0,19.8288,19.8288,19.8158,19.8158,13400.0
2005-12-02 15:05:00,30.48,30.48,30.45,30.46,10800.0,19.8158,19.8158,19.7963,19.8028,10800.0
2005-12-02 15:10:00,30.46,30.5,30.45,30.47,18400.0,19.8028,19.8288,19.7963,19.8093,18400.0
2005-12-02 15:15:00,30.46,30.48,30.45,30.48,12200.0,19.8028,19.8158,19.7963,19.8158,12200.0
2005-12-02 15:20:00,30.48,30.5,30.48,30.49,11200.0,19.8158,19.8288,19.8158,19.8223,11200.0
2005-12-02 15:25:00,30.49,30.5,30.47,30.48,13400.0,19.8223,19.8288,19.8093,19.8158,13400.0
2005-12-02 15:30:00,30.48,30.49,30.48,30.48,7600.0,19.8158,19.8223,19.8158,19.8158,7600.0
2005-12-02 15:35:00,30.48,30.5,30.48,30.48,19000.0,19.8158,19.8288,19.8158,19.8158,19000.0
2005-12-02 15:40:00,30.48,30.49,30.47,30.47,29800.0,19.8158,19.8223,19.8093,19.8093,29800.0
2005-12-02 15:45:00,30.47,30.48,30.46,30.47,46200.0,19.8093,19.8158,19.8028,19.8093,46200.0
2005-12-02 15:50:00,30.48,30.48,30.45,30.46,26000.0,19.8158,19.8158,19.7963,19.8028,26000.0
2005-12-02 15:55:00,30.46,30.46,30.43,30.43,41200.0,19.8028,19.8028,19.7833,19.7833,41200.0
2005-12-05 09:30:00,30.29,30.39,30.28,30.39,40800.0,19.6923,19.7573,19.6858,19.7573,40800.0
2005-12-05 09:35:00,30.36,30.36,30.1,30.15,34800.0,19.7378,19.7378,19.5688,19.6013,34800.0
2005-12-05 09:40:00,30.17,30.23,30.17,30.18,13000.0,19.6143,19.6533,19.6143,19.6208,13000.0
2005-12-05 09:45:00,30.2,30.21,30.16,30.2,17800.0,19.6338,19.6403,19.6078,19.6338,17800.0
2005-12-05 09:50:00,30.2,30.21,30.17,30.19,16000.0,19.6338,19.6403,19.6143,19.6273,16000.0
2005-12-05 09:55:00,30.18,30.22,30.18,30.22,2200.0,19.6208,19.6468,19.6208,19.6468,2200.0
2005-12-05 10:00:00,30.2,30.25,30.2,30.25,16600.0,19.6338,19.6663,19.6338,19.6663,16600.0
2005-12-05 10:05:00,30.24,30.24,30.17,30.18,19200.0,19.6598,19.6598,19.6143,19.6208,19200.0
2005-12-05 10:10:00,30.18,30.18,30.15,30.17,8400.0,19.6208,19.6208,19.6013,19.6143,8400.0
2005-12-05 10:15:00,30.16,30.2,30.15,30.2,8400.0,19.6078,19.6338,19.6013,19.6338,8400.0
2005-12-05 10:20:00,30.18,30.22,30.18,30.18,13400.0,19.6208,19.6468,19.6208,19.6208,13400.0
2005-12-05 10:25:00,30.16,30.17,30.15,30.15,3200.0,19.6078,19.6143,19.6013,19.6013,3200.0
2005-12-05 10:30:00,30.16,30.16,30.15,30.15,13200.0,19.6078,19.6078,19.6013,19.6013,13200.0
2005-12-05 10:35:00,30.15,30.17,30.15,30.15,13600.0,19.6013,19.6143,19.6013,19.6013,13600.0
2005-12-05 10:40:00,30.15,30.16,30.11,30.11,13000.0,19.6013,19.6078,19.5753,19.5753,13000.0
2005-12-05 10:45:00,30.11,30.15,30.11,30.13,12600.0,19.5753,19.6013,19.5753,19.5883,12600.0
2005-12-05 10:50:00,30.15,30.15,30.11,30.11,9600.0,19.6013,19.6013,19.5753,19.5753,9600.0
2005-12-05 10:55:00,30.11,30.11,30.05,30.05,29200.0,19.5753,19.5753,19.5363,19.5363,29200.0
2005-12-05 11:00:00,30.05,30.09,30.04,30.07,12400.0,19.5363,19.5623,19.5298,19.5493,12400.0
2005-12-05 11:05:00,30.07,30.08,30.06,30.08,21600.0,19.5493,19.5558,19.5428,19.5558,21600.0
2005-12-05 11:10:00,30.07,30.08,30.06,30.06,12200.0,19.5493,19.5558,19.5428,19.5428,12200.0
2005-12-05 11:15:00,30.07,30.07,30.0,30.06,38200.0,19.5493,19.5493,19.5038,19.5428,38200.0
2005-12-05 11:20:00,30.06,30.09,30.06,30.08,17400.0,19.5428,19.5623,19.5428,19.5558,17400.0
2005-12-05 11:25:00,30.07,30.09,30.07,30.08,6000.0,19.5493,19.5623,19.5493,19.5558,6000.0
2005-12-05 11:30:00,30.07,30.09,30.03,30.08,21000.0,19.5493,19.5623,19.5233,19.5558,21000.0
2005-12-05 11:35:00,30.08,30.09,30.0,30.03,13600.0,19.5558,19.5623,19.5038,19.5233,13600.0
2005-12-05 11:40:00,30.03,30.04,30.02,30.03,9400.0,19.5233,19.5298,19.5168,19.5233,9400.0
2005-12-05 11:45:00,30.04,30.07,30.04,30.06,4200.0,19.5298,19.5493,19.5298,19.5428,4200.0
2005-12-05 11:50:00,30.06,30.06,30.04,30.05,6400.0,19.5428,19.5428,19.5298,19.5363,6400.0
2005-12-05 11:55:00,30.05,30.06,30.04,30.05,4800.0,19.5363,19.5428,19.5298,19.5363,4800.0
2005-12-05 12:00:00,30.05,30.05,30.03,30.03,10400.0,19.5363,19.5363,19.5233,19.5233,10400.0
2005-12-05 12:05:00,30.03,30.03,30.0,30.0,22000.0,19.5233,19.5233,19.5038,19.5038,22000.0
2005-12-05 12:10:00,30.0,30.01,29.99,30.01,122400.0,19.5038,19.5103,19.4973,19.5103,122400.0
2005-12-05 12:15:00,30.03,30.05,30.01,30.05,7200.0,19.5233,19.5363,19.5103,19.5363,7200.0
2005-12-05 12:20:00,30.05,30.05,30.02,30.04,12800.0,19.5363,19.5363,19.5168,19.5298,12800.0
2005-12-05 12:25:00,30.03,30.08,30.03,30.07,17600.0,19.5233,19.5558,19.5233,19.5493,17600.0
2005-12-05 12:30:00,30.07,30.09,30.07,30.08,11000.0,19.5493,19.5623,19.5493,19.5558,11000.0
2005-12-05 12:35:00,30.09,30.14,30.09,30.1,34600.0,19.5623,19.5948,19.5623,19.5688,34600.0
2005-12-05 12:40:00,30.12,30.16,30.11,30.16,17400.0,19.5818,19.6078,19.5753,19.6078,17400.0
2005-12-05 12:45:00,30.16,30.16,30.09,30.09,7400.0,19.6078,19.6078,19.5623,19.5623,7400.0
2005-12-05 12:50:00,30.1,30.13,30.1,30.13,25000.0,19.5688,19.5883,19.5688,19.5883,25000.0
2005-12-05 12:55:00,30.13,30.15,30.13,30.14,7200.0,19.5883,19.6013,19.5883,19.5948,7200.0
2005-12-05 13:00:00,30.14,30.14,30.11,30.13,5600.0,19.5948,19.5948,19.5753,19.5883,5600.0
2005-12-05 13:05:00,30.13,30.13,30.12,30.12,6600.0,19.5883,19.5883,19.5818,19.5818,6600.0
2005-12-05 13:10:00,30.11,30.11,30.11,30.11,2800.0,19.5753,19.5753,19.5753,19.5753,2800.0
2005-12-05 13:15:00,30.11,30.11,30.09,30.1,4000.0,19.5753,19.5753,19.5623,19.5688,4000.0
2005-12-05 13:20:00,30.1,30.12,30.1,30.12,16400.0,19.5688,19.5818,19.5688,19.5818,16400.0
2005-12-05 13:25:00,30.12,30.13,30.1,30.11,7800.0,19.5818,19.5883,19.5688,19.5753,7800.0
2005-12-05 13:30:00,30.1,30.11,30.08,30.08,6000.0,19.5688,19.5753,19.5558,19.5558,6000.0
2005-12-05 13:35:00,30.09,30.1,30.08,30.08,6800.0,19.5623,19.5688,19.5558,19.5558,6800.0
2005-12-05 13:40:00,30.08,30.08,30.07,30.07,12400.0,19.5558,19.5558,19.5493,19.5493,12400.0
2005-12-05 13:45:00,30.07,30.08,30.07,30.07,15400.0,19.5493,19.5558,19.5493,19.5493,15400.0
2005-12-05 13:50:00,30.07,30.07,30.05,30.06,10800.0,19.5493,19.5493,19.5363,19.5428,10800.0
2005-12-05 13:55:00,30.06,30.08,30.05,30.08,8000.0,19.5428,19.5558,19.5363,19.5558,8000.0
2005-12-05 14:00:00,30.07,30.1,30.07,30.09,10400.0,19.5493,19.5688,19.5493,19.5623,10400.0
2005-12-05 14:05:00,30.09,30.09,30.06,30.08,12200.0,19.5623,19.5623,19.5428,19.5558,12200.0
2005-12-05 14:10:00,30.07,30.07,30.06,30.06,10400.0,19.5493,19.5493,19.5428,19.5428,10400.0
2005-12-05 14:15:00,30.06,30.07,30.05,30.07,6800.0,19.5428,19.5493,19.5363,19.5493,6800.0
2005-12-05 14:20:00,30.07,30.08,30.07,30.08,13800.0,19.5493,19.5558,19.5493,19.5558,13800.0
2005-12-05 14:25:00,30.08,30.08,30.05,30.06,20800.0,19.5558,19.5558,19.5363,19.5428,20800.0
2005-12-05 14:30:00,30.06,30.07,30.06,30.07,12600.0,19.5428,19.5493,19.5428,19.5493,12600.0
2005-12-05 14:35:00,30.07,30.09,30.07,30.09,15000.0,19.5493,19.5623,19.5493,19.5623,15000.0
2005-12-05 14:40:00,30.09,30.1,30.08,30.09,16200.0,19.5623,19.5688,19.5558,19.5623,16200.0
2005-12-05 14:45:00,30.08,30.1,30.08,30.1,18400.0,19.5558,19.5688,19.5558,19.5688,18400.0
2005-12-05 14:50:00,30.1,30.1,30.09,30.09,22200.0,19.5688,19.5688,19.5623,19.5623,22200.0
2005-12-05 14:55:00,30.09,30.1,30.08,30.09,41800.0,19.5623,19.5688,19.5558,19.5623,41800.0
2005-12-05 15:00:00,30.1,30.1,30.08,30.09,10800.0,19.5688,19.5688,19.5558,19.5623,10800.0
2005-12-05 15:05:00,30.09,30.1,30.08,30.09,9200.0,19.5623,19.5688,19.5558,19.5623,9200.0
2005-12-05 15:10:00,30.09,30.1,30.08,30.08,20200.0,19.5623,19.5688,19.5558,19.5558,20200.0
2005-12-05 15:15:00,30.09,30.09,30.07,30.09,19600.0,19.5623,19.5623,19.5493,19.5623,19600.0
2005-12-05 15:20:00,30.09,30.1,30.09,30.1,13000.0,19.5623,19.5688,19.5623,19.5688,13000.0
2005-12-05 15:25:00,30.09,30.1,30.08,30.09,11400.0,19.5623,19.5688,19.5558,19.5623,11400.0
2005-12-05 15:30:00,30.09,30.1,30.08,30.1,19200.0,19.5623,19.5688,19.5558,19.5688,19200.0
2005-12-05 15:35:00,30.1,30.11,30.09,30.09,31200.0,19.5688,19.5753,19.5623,19.5623,31200.0
2005-12-05 15:40:00,30.09,30.09,30.07,30.08,18800.0,19.5623,19.5623,19.5493,19.5558,18800.0
2005-12-05 15:45:00,30.08,30.09,30.07,30.09,29200.0,19.5558,19.5623,19.5493,19.5623,29200.0
2005-12-05 15:50:00,30.09,30.1,30.08,30.08,28600.0,19.5623,19.5688,19.5558,19.5558,28600.0
2005-12-05 15:55:00,30.09,30.1,30.09,30.1,51800.0,19.5623,19.5688,19.5623,19.5688,51800.0
2005-12-06 09:30:00,30.26,30.32,30.26,30.29,17600.0,19.6728,19.7118,19.6728,19.6923,17600.0
2005-12-06 09:35:00,30.3,30.32,30.25,30.25,9400.0,19.6988,19.7118,19.6663,19.6663,9400.0
2005-12-06 09:40:00,30.25,30.33,30.25,30.33,19200.0,19.6663,19.7183,19.6663,19.7183,19200.0
2005-12-06 09:45:00,30.32,30.32,30.29,30.31,12400.0,19.7118,19.7118,19.6923,19.7053,12400.0
2005-12-06 09:50:00,30.32,30.34,30.28,30.29,44600.0,19.7118,19.7248,19.6858,19.6923,44600.0
2005-12-06 09:55:00,30.28,30.29,30.25,30.28,7000.0,19.6858,19.6923,19.6663,19.6858,7000.0
2005-12-06 10:00:00,30.28,30.29,30.25,30.27,8400.0,19.6858,19.6923,19.6663,19.6793,8400.0
2005-12-06 10:05:00,30.25,30.3,30.25,30.3,5800.0,19.6663,19.6988,19.6663,19.6988,5800.0
2005-12-06 10:10:00,30.29,30.3,30.28,30.28,4600.0,19.6923,19.6988,19.6858,19.6858,4600.0
2005-12-06 10:15:00,30.29,30.3,30.28,30.29,4600.0,19.6923,19.6988,19.6858,19.6923,4600.0
2005-12-06 10:20:00,30.3,30.35,30.29,30.35,53800.0,19.6988,19.7313,19.6923,19.7313,53800.0
2005-12-06 10:25:00,30.33,30.36,30.33,30.35,9600.0,19.7183,19.7378,19.7183,19.7313,9600.0
2005-12-06 10:30:00,30.35,30.36,30.35,30.36,8400.0,19.7313,19.7378,19.7313,19.7378,8400.0
2005-12-06 10:35:00,30.36,30.36,30.35,30.35,15000.0,19.7378,19.7378,19.7313,19.7313,15000.0
2005-12-06 10:40:00,30.36,30.36,30.33,30.33,5800.0,19.7378,19.7378,19.7183,19.7183,5800.0
2005-12-06 10:45:00,30.33,30.34,30.29,30.33,6800.0,19.7183,19.7248,19.6923,19.7183,6800.0
2005-12-06 10:50:00,30.33,30.35,30.31,30.34,21600.0,19.7183,19.7313,19.7053,19.7248,21600.0
2005-12-06 10:55:00,30.33,30.35,30.32,30.34,13000.0,19.7183,19.7313,19.7118,19.7248,13000.0
2005-12-06 11:00:00,30.34,30.4,30.34,30.38,22800.0,19.7248,19.7638,19.7248,19.7508,22800.0
2005-12-06 11:05:00,30.38,30.38,30.34,30.34,11000.0,19.7508,19.7508,19.7248,19.7248,11000.0
2005-12-06 11:10:00,30.34,30.34,30.27,30.27,10200.0,19.7248,19.7248,19.6793,19.6793,10200.0
2005-12-06 11:15:00,30.27,30.32,30.27,30.3,4600.0,19.6793,19.7118,19.6793,19.6988,4600.0
2005-12-06 11:20:00,30.3,30.32,30.29,30.31,21400.0,19.6988,19.7118,19.6923,19.7053,21400.0
2005-12-06 11:25:00,30.3,30.32,30.29,30.31,15200.0,19.6988,19.7118,19.6923,19.7053,15200.0
2005-12-06 11:30:00,30.32,30.35,30.3,30.32,13400.0,19.7118,19.7313,19.6988,19.7118,13400.0
2005-12-06 11:35:00,30.33,30.34,30.31,30.32,4600.0,19.7183,19.7248,19.7053,19.7118,4600.0
2005-12-06 11:40:00,30.32,30.35,30.32,30.33,3400.0,19.7118,19.7313,19.7118,19.7183,3400.0
2005-12-06 11:45:00,30.33,30.36,30.33,30.35,7800.0,19.7183,19.7378,19.7183,19.7313,7800.0
2005-12-06 11:50:00,30.35,30.36,30.33,30.35,10400.0,19.7313,19.7378,19.7183,19.7313,10400.0
2005-12-06 11:55:00,30.35,30.35,30.32,30.32,2600.0,19.7313,19.7313,19.7118,19.7118,2600.0
2005-12-06 12:00:00,30.32,30.33,30.31,30.33,7200.0,19.7118,19.7183,19.7053,19.7183,7200.0
2005-12-06 12:05:00,30.33,30.36,30.32,30.36,4400.0,19.7183,19.7378,19.7118,19.7378,4400.0
2005-12-06 12:10:00,30.35,30.37,30.35,30.36,9600.0,19.7313,19.7443,19.7313,19.7378,9600.0
2005-12-06 12:15:00,30.36,30.37,30.33,30.36,13800.0,19.7378,19.7443,19.7183,19.7378,13800.0
2005-12-06 12:20:00,30.36,30.38,30.36,30.36,8600.0,19.7378,19.7508,19.7378,19.7378,8600.0
2005-12-06 12:25:00,30.36,30.38,30.36,30.36,7400.0,19.7378,19.7508,19.7378,19.7378,7400.0
2005-12-06 12:30:00,30.36,30.36,30.35,30.36,4000.0,19.7378,19.7378,19.7313,19.7378,4000.0
2005-12-06 12:35:00,30.36,30.37,30.35,30.35,6200.0,19.7378,19.7443,19.7313,19.7313,6200.0
2005-12-06 12:40:00,30.35,30.37,30.35,30.36,5800.0,19.7313,19.7443,19.7313,19.7378,5800.0
2005-12-06 12:45:00,30.36,30.36,30.34,30.35,3600.0,19.7378,19.7378,19.7248,19.7313,3600.0
2005-12-06 12:50:00,30.36,30.36,30.36,30.36,3400.0,19.7378,19.7378,19.7378,19.7378,3400.0
2005-12-06 12:55:00,30.36,30.37,30.36,30.36,2200.0,19.7378,19.7443,19.7378,19.7378,2200.0
2005-12-06 13:00:00,30.36,30.36,30.35,30.36,5000.0,19.7378,19.7378,19.7313,19.7378,5000.0
2005-12-06 13:05:00,30.36,30.36,30.35,30.36,3600.0,19.7378,19.7378,19.7313,19.7378,3600.0
2005-12-06 13:10:00,30.35,30.35,30.34,30.34,6800.0,19.7313,19.7313,19.7248,19.7248,6800.0
2005-12-06 13:15:00,30.34,30.35,30.34,30.34,2000.0,19.7248,19.7313,19.7248,19.7248,2000.0
2005-12-06 13:20:00,30.34,30.35,30.33,30.35,4400.0,19.7248,19.7313,19.7183,19.7313,4400.0
2005-12-06 13:25:00,30.34,30.35,30.34,30.35,7800.0,19.7248,19.7313,19.7248,19.7313,7800.0
2005-12-06 13:30:00,30.35,30.36,30.35,30.36,7600.0,19.7313,19.7378,19.7313,19.7378,7600.0
2005-12-06 13:35:00,30.36,30.37,30.36,30.36,12000.0,19.7378,19.7443,19.7378,19.7378,12000.0
2005-12-06 13:40:00,30.37,30.39,30.36,30.36,16400.0,19.7443,19.7573,19.7378,19.7378,16400.0
2005-12-06 13:45:00,30.36,30.38,30.36,30.37,7600.0,19.7378,19.7508,19.7378,19.7443,7600.0
2005-12-06 13:50:00,30.37,30.41,30.37,30.41,21000.0,19.7443,19.7703,19.7443,19.7703,21000.0
2005-12-06 13:55:00,30.42,30.42,30.4,30.41,7400.0,19.7768,19.7768,19.7638,19.7703,7400.0
2005-12-06 14:00:00,30.41,30.41,30.38,30.38,14400.0,19.7703,19.7703,19.7508,19.7508,14400.0
2005-12-06 14:05:00,30.38,30.38,30.35,30.36,31600.0,19.7508,19.7508,19.7313,19.7378,31600.0
2005-12-06 14:10:00,30.36,30.36,30.36,30.36,7800.0,19.7378,19.7378,19.7378,19.7378,7800.0
2005-12-06 14:15:00,30.36,30.36,30.35,30.36,16400.0,19.7378,19.7378,19.7313,19.7378,16400.0
2005-12-06 14:20:00,30.36,30.36,30.34,30.34,7200.0,19.7378,19.7378,19.7248,19.7248,7200.0
2005-12-06 14:25:00,30.35,30.36,30.34,30.35,6200.0,19.7313,19.7378,19.7248,19.7313,6200.0
2005-12-06 14:30:00,30.35,30.37,30.35,30.37,5600.0,19.7313,19.7443,19.7313,19.7443,5600.0
2005-12-06 14:35:00,30.38,30.38,30.38,30.38,9400.0,19.7508,19.7508,19.7508,19.7508,9400.0
2005-12-06 14:40:00,30.38,30.39,30.36,30.38,10600.0,19.7508,19.7573,19.7378,19.7508,10600.0
2005-12-06 14:45:00,30.37,30.38,30.37,30.38,8800.0,19.7443,19.7508,19.7443,19.7508,8800.0
2005-12-06 14:50:00,30.38,30.39,30.38,30.39,8800.0,19.7508,19.7573,19.7508,19.7573,8800.0
2005-12-06 14:55:00,30.39,30.39,30.37,30.38,8400.0,19.7573,19.7573,19.7443,19.7508,8400.0
2005-12-06 15:00:00,30.38,30.4,30.38,30.4,17000.0,19.7508,19.7638,19.7508,19.7638,17000.0
2005-12-06 15:05:00,30.39,30.39,30.34,30.34,12800.0,19.7573,19.7573,19.7248,19.7248,12800.0
2005-12-06 15:10:00,30.34,30.34,30.26,30.28,12600.0,19.7248,19.7248,19.6728,19.6858,12600.0
2005-12-06 15:15:00,30.26,30.27,30.22,30.27,16800.0,19.6728,19.6793,19.6468,19.6793,16800.0
2005-12-06 15:20:00,30.27,30.29,30.24,30.25,15200.0,19.6793,19.6923,19.6598,19.6663,15200.0
2005-12-06 15:25:00,30.25,30.25,30.21,30.23,15200.0,19.6663,19.6663,19.6403,19.6533,15200.0
2005-12-06 15:30:00,30.23,30.25,30.21,30.25,12200.0,19.6533,19.6663,19.6403,19.6663,12200.0
2005-12-06 15:35:00,30.25,30.26,30.18,30.2,15600.0,19.6663,19.6728,19.6208,19.6338,15600.0
2005-12-06 15:40:00,30.2,30.2,30.14,30.16,14400.0,19.6338,19.6338,19.5948,19.6078,14400.0
2005-12-06 15:45:00,30.16,30.16,30.12,30.13,11000.0,19.6078,19.6078,19.5818,19.5883,11000.0
2005-12-06 15:50:00,30.13,30.15,30.13,30.14,30000.0,19.5883,19.6013,19.5883,19.5948,30000.0
2005-12-06 15:55:00,30.14,30.16,30.13,30.16,30400.0,19.5948,19.6078,19.5883,19.6078,30400.0
2005-12-07 09:30:00,30.25,30.25,30.1,30.1,42000.0,19.6663,19.6663,19.5688,19.5688,42000.0
2005-12-07 09:35:00,30.1,30.18,30.1,30.17,7200.0,19.5688,19.6208,19.5688,19.6143,7200.0
2005-12-07 09:40:00,30.17,30.17,30.1,30.1,8400.0,19.6143,19.6143,19.5688,19.5688,8400.0
2005-12-07 09:45:00,30.09,30.09,30.04,30.05,14200.0,19.5623,19.5623,19.5298,19.5363,14200.0
2005-12-07 09:50:00,30.05,30.14,30.05,30.13,14000.0,19.5363,19.5948,19.5363,19.5883,14000.0
2005-12-07 09:55:00,30.13,30.19,30.12,30.17,12000.0,19.5883,19.6273,19.5818,19.6143,12000.0
2005-12-07 10:00:00,30.19,30.2,30.18,30.18,11800.0,19.6273,19.6338,19.6208,19.6208,11800.0
2005-12-07 10:05:00,30.2,30.2,30.18,30.18,7400.0,19.6338,19.6338,19.6208,19.6208,7400.0
2005-12-07 10:10:00,30.18,30.19,30.15,30.16,5200.0,19.6208,19.6273,19.6013,19.6078,5200.0
2005-12-07 10:15:00,30.16,30.16,30.14,30.14,8200.0,19.6078,19.6078,19.5948,19.5948,8200.0
2005-12-07 10:20:00,30.14,30.17,30.14,30.17,9000.0,19.5948,19.6143,19.5948,19.6143,9000.0
2005-12-07 10:25:00,30.17,30.17,30.14,30.16,9600.0,19.6143,19.6143,19.5948,19.6078,9600.0
2005-12-07 10:30:00,30.16,30.21,30.16,30.19,15800.0,19.6078,19.6403,19.6078,19.6273,15800.0
2005-12-07 10:35:00,30.19,30.19,30.15,30.15,17400.0,19.6273,19.6273,19.6013,19.6013,17400.0
2005-12-07 10:40:00,30.15,30.16,30.14,30.14,6800.0,19.6013,19.6078,19.5948,19.5948,6800.0
2005-12-07 10:45:00,30.14,30.14,30.09,30.11,10600.0,19.5948,19.5948,19.5623,19.5753,10600.0
2005-12-07 10:50:00,30.1,30.1,30.06,30.06,21800.0,19.5688,19.5688,19.5428,19.5428,21800.0
2005-12-07 10:55:00,30.07,30.07,30.03,30.04,12200.0,19.5493,19.5493,19.5233,19.5298,12200.0
2005-12-07 11:00:00,30.03,30.05,30.02,30.04,7200.0,19.5233,19.5363,19.5168,19.5298,7200.0
2005-12-07 11:05:00,30.02,30.06,30.02,30.06,7800.0,19.5168,19.5428,19.5168,19.5428,7800.0
2005-12-07 11:10:00,30.07,30.08,30.05,30.05,6600.0,19.5493,19.5558,19.5363,19.5363,6600.0
2005-12-07 11:15:00,30.06,30.07,30.0,30.0,8800.0,19.5428,19.5493,19.5038,19.5038,8800.0
2005-12-07 11:20:00,30.0,30.09,30.0,30.08,22200.0,19.5038,19.5623,19.5038,19.5558,22200.0
2005-12-07 11:25:00,30.08,30.08,30.06,30.06,10200.0,19.5558,19.5558,19.5428,19.5428,10200.0
2005-12-07 11:30:00,30.06,30.12,30.06,30.11,12600.0,19.5428,19.5818,19.5428,19.5753,12600.0
2005-12-07 11:35:00,30.11,30.11,30.1,30.1,5000.0,19.5753,19.5753,19.5688,19.5688,5000.0
2005-12-07 11:40:00,30.1,30.11,30.1,30.1,8200.0,19.5688,19.5753,19.5688,19.5688,8200.0
2005-12-07 11:45:00,30.1,30.11,30.09,30.09,8400.0,19.5688,19.5753,19.5623,19.5623,8400.0
2005-12-07 11:50:00,30.09,30.11,30.09,30.11,18800.0,19.5623,19.5753,19.5623,19.5753,18800.0
2005-12-07 11:55:00,30.1,30.11,30.08,30.08,10200.0,19.5688,19.5753,19.5558,19.5558,10200.0
2005-12-07 12:00:00,30.08,30.08,30.05,30.06,4200.0,19.5558,19.5558,19.5363,19.5428,4200.0
2005-12-07 12:05:00,30.06,30.08,30.05,30.08,9800.0,19.5428,19.5558,19.5363,19.5558,9800.0
2005-12-07 12:10:00,30.08,30.08,30.03,30.03,9000.0,19.5558,19.5558,19.5233,19.5233,9000.0
2005-12-07 12:15:00,30.03,30.03,29.99,29.99,7400.0,19.5233,19.5233,19.4973,19.4973,7400.0
2005-12-07 12:20:00,30.0,30.0,29.99,29.99,3600.0,19.5038,19.5038,19.4973,19.4973,3600.0
2005-12-07 12:25:00,30.01,30.05,30.01,30.04,6800.0,19.5103,19.5363,19.5103,19.5298,6800.0
2005-12-07 12:30:00,30.04,30.05,30.04,30.04,2600.0,19.5298,19.5363,19.5298,19.5298,2600.0
2005-12-07 12:35:00,30.04,30.04,30.0,30.02,6800.0,19.5298,19.5298,19.5038,19.5168,6800.0
2005-12-07 12:40:00,30.03,30.06,30.02,30.05,5200.0,19.5233,19.5428,19.5168,19.5363,5200.0
2005-12-07 12:45:00,30.06,30.06,30.0,30.0,10600.0,19.5428,19.5428,19.5038,19.5038,10600.0
2005-12-07 12:50:00,30.02,30.04,30.01,30.04,15800.0,19.5168,19.5298,19.5103,19.5298,15800.0
2005-12-07 12:55:00,30.04,30.06,30.04,30.04,11600.0,19.5298,19.5428,19.5298,19.5298,11600.0
2005-12-07 13:00:00,30.06,30.06,30.04,30.05,2000.0,19.5428,19.5428,19.5298,19.5363,2000.0
2005-12-07 13:05:00,30.05,30.06,30.04,30.05,6800.0,19.5363,19.5428,19.5298,19.5363,6800.0
2005-12-07 13:10:00,30.05,30.05,30.03,30.03,8800.0,19.5363,19.5363,19.5233,19.5233,8800.0
2005-12-07 13:15:00,30.03,30.04,30.03,30.03,6200.0,19.5233,19.5298,19.5233,19.5233,6200.0
2005-12-07 13:20:00,30.03,30.03,30.02,30.02,37800.0,19.5233,19.5233,19.5168,19.5168,37800.0
2005-12-07 13:25:00,30.02,30.02,29.93,29.96,10800.0,19.5168,19.5168,19.4583,19.4778,10800.0
2005-12-07 13:30:00,29.95,29.95,29.93,29.95,11600.0,19.4713,19.4713,19.4583,19.4713,11600.0
2005-12-07 13:35:00,29.95,29.95,29.93,29.93,6600.0,19.4713,19.4713,19.4583,19.4583,6600.0
2005-12-07 13:40:00,29.93,29.93,29.91,29.93,12600.0,19.4583,19.4583,19.4453,19.4583,12600.0
2005-12-07 13:45:00,29.93,29.95,29.92,29.92,8200.0,19.4583,19.4713,19.4518,19.4518,8200.0
2005-12-07 13:50:00,29.91,29.92,29.86,29.89,16400.0,19.4453,19.4518,19.4128,19.4323,16400.0
2005-12-07 13:55:00,29.91,29.91,29.82,29.82,30200.0,19.4453,19.4453,19.3867,19.3867,30200.0
2005-12-07 14:00:00,29.82,29.84,29.81,29.82,13000.0,19.3867,19.3997,19.3802,19.3867,13000.0
2005-12-07 14:05:00,29.8,29.88,29.79,29.87,17000.0,19.3737,19.4258,19.3672,19.4193,17000.0
2005-12-07 14:10:00,29.87,29.92,29.86,29.92,11600.0,19.4193,19.4518,19.4128,19.4518,11600.0
2005-12-07 14:15:00,29.92,29.92,29.85,29.85,9600.0,19.4518,19.4518,19.4063,19.4063,9600.0
2005-12-07 14:20:00,29.87,29.89,29.87,29.88,4400.0,19.4193,19.4323,19.4193,19.4258,4400.0
2005-12-07 14:25:00,29.88,29.89,29.87,29.88,10400.0,19.4258,19.4323,19.4193,19.4258,10400.0
2005-12-07 14:30:00,29.89,29.89,29.85,29.86,17400.0,19.4323,19.4323,19.4063,19.4128,17400.0
2005-12-07 14:35:00,29.88,29.88,29.86,29.88,2000.0,19.4258,19.4258,19.4128,19.4258,2000.0
2005-12-07 14:40:00,29.88,29.89,29.86,29.86,10400.0,19.4258,19.4323,19.4128,19.4128,10400.0
2005-12-07 14:45:00,29.86,29.88,29.84,29.84,6800.0,19.4128,19.4258,19.3997,19.3997,6800.0
2005-12-07 14:50:00,29.84,29.86,29.84,29.84,16200.0,19.3997,19.4128,19.3997,19.3997,16200.0
2005-12-07 14:55:00,29.83,29.83,29.78,29.79,21600.0,19.3932,19.3932,19.3607,19.3672,21600.0
2005-12-07 15:00:00,29.79,29.84,29.77,29.84,26400.0,19.3672,19.3997,19.3542,19.3997,26400.0
2005-12-07 15:05:00,29.85,29.85,29.81,29.85,17400.0,19.4063,19.4063,19.3802,19.4063,17400.0
2005-12-07 15:10:00,29.85,29.86,29.84,29.86,9000.0,19.4063,19.4128,19.3997,19.4128,9000.0
2005-12-07 15:15:00,29.86,29.86,29.85,29.85,13200.0,19.4128,19.4128,19.4063,19.4063,13200.0
2005-12-07 15:20:00,29.85,29.86,29.84,29.86,9800.0,19.4063,19.4128,19.3997,19.4128,9800.0
2005-12-07 15:25:00,29.86,29.86,29.82,29.82,7400.0,19.4128,19.4128,19.3867,19.3867,7400.0
2005-12-07 15:30:00,29.82,29.85,29.82,29.84,48400.0,19.3867,19.4063,19.3867,19.3997,48400.0
2005-12-07 15:35:00,29.85,29.86,29.84,29.84,8000.0,19.4063,19.4128,19.3997,19.3997,8000.0
2005-12-07 15:40:00,29.84,29.86,29.83,29.83,26600.0,19.3997,19.4128,19.3932,19.3932,26600.0
2005-12-07 15:45:00,29.83,29.84,29.8,29.84,13600.0,19.3932,19.3997,19.3737,19.3997,13600.0
2005-12-07 15:50:00,29.85,29.87,29.84,29.87,24000.0,19.4063,19.4193,19.3997,19.4193,24000.0
2005-12-07 15:55:00,29.89,29.9,29.88,29.88,29200.0,19.4323,19.4388,19.4258,19.4258,29200.0
2005-12-08 09:30:00,29.91,29.93,29.9,29.93,15400.0,19.4453,19.4583,19.4388,19.4583,15400.0
2005-12-08 09:35:00,29.93,29.93,29.78,29.78,6200.0,19.4583,19.4583,19.3607,19.3607,6200.0
2005-12-08 09:40:00,29.76,29.82,29.7,29.82,18200.0,19.3477,19.3867,19.3087,19.3867,18200.0
2005-12-08 09:45:00,29.8,29.85,29.79,29.85,7800.0,19.3737,19.4063,19.3672,19.4063,7800.0
2005-12-08 09:50:00,29.86,29.88,29.85,29.86,9600.0,19.4128,19.4258,19.4063,19.4128,9600.0
2005-12-08 09:55:00,29.89,29.9,29.85,29.86,5600.0,19.4323,19.4388,19.4063,19.4128,5600.0
2005-12-08 10:00:00,29.86,29.91,29.86,29.91,3800.0,19.4128,19.4453,19.4128,19.4453,3800.0
2005-12-08 10:05:00,29.91,29.92,29.89,29.92,4000.0,19.4453,19.4518,19.4323,19.4518,4000.0
2005-12-08 10:10:00,29.91,29.91,29.86,29.87,7400.0,19.4453,19.4453,19.4128,19.4193,7400.0
2005-12-08 10:15:00,29.86,29.87,29.83,29.87,5800.0,19.4128,19.4193,19.3932,19.4193,5800.0
2005-12-08 10:20:00,29.86,29.88,29.84,29.88,10200.0,19.4128,19.4258,19.3997,19.4258,10200.0
2005-12-08 10:25:00,29.85,29.86,29.85,29.86,5000.0,19.4063,19.4128,19.4063,19.4128,5000.0
2005-12-08 10:30:00,29.87,29.89,29.83,29.83,8200.0,19.4193,19.4323,19.3932,19.3932,8200.0
2005-12-08 10:35:00,29.86,29.86,29.83,29.83,3800.0,19.4128,19.4128,19.3932,19.3932,3800.0
2005-12-08 10:40:00,29.83,29.88,29.83,29.88,7600.0,19.3932,19.4258,19.3932,19.4258,7600.0
2005-12-08 10:45:00,29.89,29.91,29.86,29.88,6600.0,19.4323,19.4453,19.4128,19.4258,6600.0
2005-12-08 10:50:00,29.89,29.89,29.83,29.83,7400.0,19.4323,19.4323,19.3932,19.3932,7400.0
2005-12-08 10:55:00,29.81,29.93,29.81,29.91,11400.0,19.3802,19.4583,19.3802,19.4453,11400.0
2005-12-08 11:00:00,29.91,29.93,29.9,29.92,7400.0,19.4453,19.4583,19.4388,19.4518,7400.0
2005-12-08 11:05:00,29.92,29.98,29.92,29.97,11400.0,19.4518,19.4908,19.4518,19.4843,11400.0
2005-12-08 11:10:00,29.95,29.98,29.95,29.98,6600.0,19.4713,19.4908,19.4713,19.4908,6600.0
2005-12-08 11:15:00,29.97,29.98,29.93,29.93,4600.0,19.4843,19.4908,19.4583,19.4583,4600.0
2005-12-08 11:20:00,29.93,29.97,29.93,29.93,7800.0,19.4583,19.4843,19.4583,19.4583,7800.0
2005-12-08 11:25:00,29.93,29.93,29.87,29.87,23800.0,19.4583,19.4583,19.4193,19.4193,23800.0
2005-12-08 11:30:00,29.87,29.93,29.87,29.92,45600.0,19.4193,19.4583,19.4193,19.4518,45600.0
2005-12-08 11:35:00,29.92,29.94,29.91,29.93,13400.0,19.4518,19.4648,19.4453,19.4583,13400.0
2005-12-08 11:40:00,29.92,29.93,29.9,29.9,21000.0,19.4518,19.4583,19.4388,19.4388,21000.0
2005-12-08 11:45:00,29.9,29.9,29.86,29.87,19800.0,19.4388,19.4388,19.4128,19.4193,19800.0
2005-12-08 11:50:00,29.88,29.89,29.86,29.86,4800.0,19.4258,19.4323,19.4128,19.4128,4800.0
2005-12-08 11:55:00,29.87,29.88,29.86,29.88,13000.0,19.4193,19.4258,19.4128,19.4258,13000.0
2005-12-08 12:00:00,29.87,29.88,29.86,29.88,10400.0,19.4193,19.4258,19.4128,19.4258,10400.0
2005-12-08 12:05:00,29.87,29.87,29.86,29.86,6800.0,19.4193,19.4193,19.4128,19.4128,6800.0
2005-12-08 12:10:00,29.86,29.88,29.86,29.87,3400.0,19.4128,19.4258,19.4128,19.4193,3400.0
2005-12-08 12:15:00,29.87,29.88,29.86,29.88,9400.0,19.4193,19.4258,19.4128,19.4258,9400.0
2005-12-08 12:20:00,29.88,29.88,29.86,29.88,12200.0,19.4258,19.4258,19.4128,19.4258,12200.0
2005-12-08 12:25:00,29.88,29.88,29.85,29.85,8200.0,19.4258,19.4258,19.4063,19.4063,8200.0
2005-12-08 12:30:00,29.86,29.87,29.85,29.87,4600.0,19.4128,19.4193,19.4063,19.4193,4600.0
2005-12-08 12:35:00,29.88,29.88,29.86,29.86,4000.0,19.4258,19.4258,19.4128,19.4128,4000.0
2005-12-08 12:40:00,29.86,29.88,29.86,29.86,9000.0,19.4128,19.4258,19.4128,19.4128,9000.0
2005-12-08 12:45:00,29.86,29.88,29.85,29.87,11200.0,19.4128,19.4258,19.4063,19.4193,11200.0
2005-12-08 12:50:00,29.87,29.87,29.86,29.86,4200.0,19.4193,19.4193,19.4128,19.4128,4200.0
2005-12-08 12:55:00,29.87,29.87,29.84,29.86,7800.0,19.4193,19.4193,19.3997,19.4128,7800.0
2005-12-08 13:00:00,29.85,29.85,29.79,29.79,6200.0,19.4063,19.4063,19.3672,19.3672,6200.0
2005-12-08 13:05:00,29.79,29.81,29.74,29.75,16800.0,19.3672,19.3802,19.3347,19.3412,16800.0
2005-12-08 13:10:00,29.75,29.75,29.72,29.75,14400.0,19.3412,19.3412,19.3217,19.3412,14400.0
2005-12-08 13:15:00,29.75,29.77,29.75,29.77,7000.0,19.3412,19.3542,19.3412,19.3542,7000.0
2005-12-08 13:20:00,29.77,29.79,29.74,29.79,6200.0,19.3542,19.3672,19.3347,19.3672,6200.0
2005-12-08 13:25:00,29.78,29.79,29.76,29.76,5600.0,19.3607,19.3672,19.3477,19.3477,5600.0
2005-12-08 13:30:00,29.77,29.83,29.77,29.83,19600.0,19.3542,19.3932,19.3542,19.3932,19600.0
2005-12-08 13:35:00,29.83,29.83,29.8,29.8,6000.0,19.3932,19.3932,19.3737,19.3737,6000.0
2005-12-08 13:40:00,29.78,29.82,29.78,29.82,5200.0,19.3607,19.3867,19.3607,19.3867,5200.0
2005-12-08 13:45:00,29.82,29.82,29.77,29.77,11800.0,19.3867,19.3867,19.3542,19.3542,11800.0
2005-12-08 13:50:00,29.77,29.79,29.75,29.77,8800.0,19.3542,19.3672,19.3412,19.3542,8800.0
2005-12-08 13:55:00,29.77,29.8,29.77,29.79,3400.0,19.3542,19.3737,19.3542,19.3672,3400.0
2005-12-08 14:00:00,29.79,29.79,29.77,29.77,5600.0,19.3672,19.3672,19.3542,19.3542,5600.0
2005-12-08 14:05:00,29.77,29.77,29.75,29.75,5600.0,19.3542,19.3542,19.3412,19.3412,5600.0
2005-12-08 14:10:00,29.76,29.76,29.73,29.74,5400.0,19.3477,19.3477,19.3282,19.3347,5400.0
2005-12-08 14:15:00,29.73,29.73,29.71,29.71,9800.0,19.3282,19.3282,19.3152,19.3152,9800.0
2005-12-08 14:20:00,29.73,29.73,29.68,29.71,11600.0,19.3282,19.3282,19.2957,19.3152,11600.0
2005-12-08 14:25:00,29.72,29.72,29.69,29.71,8800.0,19.3217,19.3217,19.3022,19.3152,8800.0
2005-12-08 14:30:00,29.71,29.71,29.65,29.66,29200.0,19.3152,19.3152,19.2762,19.2827,29200.0
2005-12-08 14:35:00,29.65,29.65,29.61,29.62,49600.0,19.2762,19.2762,19.2502,19.2567,49600.0
2005-12-08 14:40:00,29.62,29.66,29.62,29.66,29000.0,19.2567,19.2827,19.2567,19.2827,29000.0
2005-12-08 14:45:00,29.65,29.67,29.63,29.64,16800.0,19.2762,19.2892,19.2632,19.2697,16800.0
2005-12-08 14:50:00,29.64,29.65,29.61,29.65,15400.0,19.2697,19.2762,19.2502,19.2762,15400.0
2005-12-08 14:55:00,29.66,29.66,29.6,29.64,12600.0,19.2827,19.2827,19.2437,19.2697,12600.0
2005-12-08 15:00:00,29.63,29.7,29.63,29.68,21400.0,19.2632,19.3087,19.2632,19.2957,21400.0
2005-12-08 15:05:00,29.68,29.68,29.66,29.66,16600.0,19.2957,19.2957,19.2827,19.2827,16600.0
2005-12-08 15:10:00,29.65,29.67,29.65,29.65,11000.0,19.2762,19.2892,19.2762,19.2762,11000.0
2005-12-08 15:15:00,29.65,29.66,29.63,29.64,29400.0,19.2762,19.2827,19.2632,19.2697,29400.0
2005-12-08 15:20:00,29.63,29.64,29.62,29.63,31800.0,19.2632,19.2697,19.2567,19.2632,31800.0
2005-12-08 15:25:00,29.63,29.65,29.61,29.65,48200.0,19.2632,19.2762,19.2502,19.2762,48200.0
2005-12-08 15:30:00,29.63,29.68,29.63,29.68,16800.0,19.2632,19.2957,19.2632,19.2957,16800.0
2005-12-08 15:35:00,29.68,29.69,29.67,29.67,23800.0,19.2957,19.3022,19.2892,19.2892,23800.0
2005-12-08 15:40:00,29.67,29.7,29.67,29.7,7800.0,19.2892,19.3087,19.2892,19.3087,7800.0
2005-12-08 15:45:00,29.69,29.71,29.69,29.71,22200.0,19.3022,19.3152,19.3022,19.3152,22200.0
2005-12-08 15:50:00,29.71,29.71,29.66,29.67,44800.0,19.3152,19.3152,19.2827,19.2892,44800.0
2005-12-08 15:55:00,29.67,29.68,29.66,29.67,48800.0,19.2892,19.2957,19.2827,19.2892,48800.0
2005-12-09 09:30:00,29.75,29.77,29.63,29.63,22200.0,19.3412,19.3542,19.2632,19.2632,22200.0
2005-12-09 09:35:00,29.61,29.71,29.61,29.71,13000.0,19.2502,19.3152,19.2502,19.3152,13000.0
2005-12-09 09:40:00,29.7,29.7,29.63,29.65,11000.0,19.3087,19.3087,19.2632,19.2762,11000.0
2005-12-09 09:45:00,29.63,29.71,29.63,29.68,11000.0,19.2632,19.3152,19.2632,19.2957,11000.0
2005-12-09 09:50:00,29.68,29.68,29.63,29.65,10800.0,19.2957,19.2957,19.2632,19.2762,10800.0
2005-12-09 09:55:00,29.64,29.65,29.64,29.65,2200.0,19.2697,19.2762,19.2697,19.2762,2200.0
2005-12-09 10:00:00,29.64,29.65,29.6,29.62,12200.0,19.2697,19.2762,19.2437,19.2567,12200.0
2005-12-09 10:05:00,29.61,29.63,29.6,29.63,13200.0,19.2502,19.2632,19.2437,19.2632,13200.0
2005-12-09 10:10:00,29.62,29.65,29.62,29.65,9800.0,19.2567,19.2762,19.2567,19.2762,9800.0
2005-12-09 10:15:00,29.66,29.66,29.64,29.64,6800.0,19.2827,19.2827,19.2697,19.2697,6800.0
2005-12-09 10:20:00,29.64,29.65,29.55,29.55,16400.0,19.2697,19.2762,19.2112,19.2112,16400.0
2005-12-09 10:25:00,29.55,29.55,29.48,29.48,22800.0,19.2112,19.2112,19.1657,19.1657,22800.0
2005-12-09 10:30:00,29.48,29.5,29.48,29.5,13600.0,19.1657,19.1787,19.1657,19.1787,13600.0
2005-12-09 10:35:00,29.5,29.53,29.5,29.52,10000.0,19.1787,19.1982,19.1787,19.1917,10000.0
2005-12-09 10:40:00,29.53,29.54,29.51,29.52,14800.0,19.1982,19.2047,19.1852,19.1917,14800.0
2005-12-09 10:45:00,29.52,29.52,29.47,29.5,35800.0,19.1917,19.1917,19.1592,19.1787,35800.0
2005-12-09 10:50:00,29.5,29.5,29.48,29.49,17400.0,19.1787,19.1787,19.1657,19.1722,17400.0
2005-12-09 10:55:00,29.48,29.5,29.48,29.5,15000.0,19.1657,19.1787,19.1657,19.1787,15000.0
2005-12-09 11:00:00,29.49,29.5,29.49,29.5,35600.0,19.1722,19.1787,19.1722,19.1787,35600.0
2005-12-09 11:05:00,29.5,29.53,29.49,29.52,34800.0,19.1787,19.1982,19.1722,19.1917,34800.0
2005-12-09 11:10:00,29.52,29.54,29.48,29.48,12200.0,19.1917,19.2047,19.1657,19.1657,12200.0
2005-12-09 11:15:00,29.48,29.49,29.46,29.47,9000.0,19.1657,19.1722,19.1527,19.1592,9000.0
2005-12-09 11:20:00,29.47,29.47,29.43,29.43,14000.0,19.1592,19.1592,19.1332,19.1332,14000.0
2005-12-09 11:25:00,29.43,29.45,29.43,29.43,20400.0,19.1332,19.1462,19.1332,19.1332,20400.0
2005-12-09 11:30:00,29.43,29.43,29.43,29.43,24600.0,19.1332,19.1332,19.1332,19.1332,24600.0
2005-12-09 11:35:00,29.43,29.44,29.42,29.43,25200.0,19.1332,19.1397,19.1267,19.1332,25200.0
2005-12-09 11:40:00,29.43,29.43,29.39,29.42,50600.0,19.1332,19.1332,19.1072,19.1267,50600.0
2005-12-09 11:45:00,29.42,29.43,29.41,29.42,81200.0,19.1267,19.1332,19.1202,19.1267,81200.0
2005-12-09 11:50:00,29.42,29.43,29.39,29.41,15800.0,19.1267,19.1332,19.1072,19.1202,15800.0
2005-12-09 11:55:00,29.4,29.41,29.35,29.35,22200.0,19.1137,19.1202,19.0812,19.0812,22200.0
2005-12-09 12:00:00,29.34,29.4,29.34,29.38,27800.0,19.0747,19.1137,19.0747,19.1007,27800.0
2005-12-09 12:05:00,29.37,29.42,29.37,29.42,14400.0,19.0942,19.1267,19.0942,19.1267,14400.0
2005-12-09 12:10:00,29.41,29.44,29.4,29.43,27200.0,19.1202,19.1397,19.1137,19.1332,27200.0
2005-12-09 12:15:00,29.43,29.43,29.4,29.41,15400.0,19.1332,19.1332,19.1137,19.1202,15400.0
2005-12-09 12:20:00,29.41,29.42,29.39,29.4,18000.0,19.1202,19.1267,19.1072,19.1137,18000.0
2005-12-09 12:25:00,29.39,29.4,29.39,29.39,2600.0,19.1072,19.1137,19.1072,19.1072,2600.0
2005-12-09 12:30:00,29.38,29.42,29.38,29.41,21400.0,19.1007,19.1267,19.1007,19.1202,21400.0
2005-12-09 12:35:00,29.41,29.43,29.41,29.42,15400.0,19.1202,19.1332,19.1202,19.1267,15400.0
2005-12-09 12:40:00,29.42,29.42,29.36,29.38,18400.0,19.1267,19.1267,19.0877,19.1007,18400.0
2005-12-09 12:45:00,29.39,29.4,29.36,29.36,21000.0,19.1072,19.1137,19.0877,19.0877,21000.0
2005-12-09 12:50:00,29.37,29.41,29.37,29.4,15600.0,19.0942,19.1202,19.0942,19.1137,15600.0
2005-12-09 12:55:00,29.4,29.41,29.38,29.39,16200.0,19.1137,19.1202,19.1007,19.1072,16200.0
2005-12-09 13:00:00,29.39,29.43,29.39,29.42,23400.0,19.1072,19.1332,19.1072,19.1267,23400.0
2005-12-09 13:05:00,29.42,29.42,29.38,29.38,24800.0,19.1267,19.1267,19.1007,19.1007,24800.0
2005-12-09 13:10:00,29.38,29.39,29.36,29.38,11200.0,19.1007,19.1072,19.0877,19.1007,11200.0
2005-12-09 13:15:00,29.38,29.4,29.36,29.4,32200.0,19.1007,19.1137,19.0877,19.1137,32200.0
2005-12-09 13:20:00,29.4,29.4,29.38,29.39,14800.0,19.1137,19.1137,19.1007,19.1072,14800.0
2005-12-09 13:25:00,29.39,29.39,29.38,29.39,9200.0,19.1072,19.1072,19.1007,19.1072,9200.0
2005-12-09 13:30:00,29.39,29.42,29.38,29.42,25800.0,19.1072,19.1267,19.1007,19.1267,25800.0
2005-12-09 13:35:00,29.42,29.46,29.42,29.43,24200.0,19.1267,19.1527,19.1267,19.1332,24200.0
2005-12-09 13:40:00,29.44,29.46,29.43,29.45,14200.0,19.1397,19.1527,19.1332,19.1462,14200.0
2005-12-09 13:45:00,29.45,29.45,29.41,29.42,29200.0,19.1462,19.1462,19.1202,19.1267,29200.0
2005-12-09 13:50:00,29.42,29.42,29.41,29.41,7400.0,19.1267,19.1267,19.1202,19.1202,7400.0
2005-12-09 13:55:00,29.41,29.42,29.36,29.36,17200.0,19.1202,19.1267,19.0877,19.0877,17200.0
2005-12-09 14:00:00,29.36,29.4,29.36,29.4,16600.0,19.0877,19.1137,19.0877,19.1137,16600.0
2005-12-09 14:05:00,29.4,29.41,29.38,29.41,26600.0,19.1137,19.1202,19.1007,19.1202,26600.0
2005-12-09 14:10:00,29.41,29.42,29.41,29.42,12400.0,19.1202,19.1267,19.1202,19.1267,12400.0
2005-12-09 14:15:00,29.42,29.43,29.42,29.43,27400.0,19.1267,19.1332,19.1267,19.1332,27400.0
2005-12-09 14:20:00,29.43,29.43,29.42,29.42,22600.0,19.1332,19.1332,19.1267,19.1267,22600.0
2005-12-09 14:25:00,29.42,29.42,29.42,29.42,22200.0,19.1267,19.1267,19.1267,19.1267,22200.0
2005-12-09 14:30:00,29.42,29.42,29.41,29.41,44200.0,19.1267,19.1267,19.1202,19.1202,44200.0
2005-12-09 14:35:00,29.4,29.41,29.37,29.37,27600.0,19.1137,19.1202,19.0942,19.0942,27600.0
2005-12-09 14:40:00,29.37,29.38,29.36,29.38,42600.0,19.0942,19.1007,19.0877,19.1007,42600.0
2005-12-09 14:45:00,29.38,29.39,29.37,29.38,30800.0,19.1007,19.1072,19.0942,19.1007,30800.0
2005-12-09 14:50:00,29.38,29.38,29.33,29.33,52600.0,19.1007,19.1007,19.0682,19.0682,52600.0
2005-12-09 14:55:00,29.34,29.34,29.33,29.33,41600.0,19.0747,19.0747,19.0682,19.0682,41600.0
2005-12-09 15:00:00,29.33,29.33,29.3,29.31,25600.0,19.0682,19.0682,19.0487,19.0552,25600.0
2005-12-09 15:05:00,29.31,29.31,29.25,29.26,38000.0,19.0552,19.0552,19.0162,19.0227,38000.0
2005-12-09 15:10:00,29.27,29.28,29.25,29.27,50000.0,19.0292,19.0357,19.0162,19.0292,50000.0
2005-12-09 15:15:00,29.26,29.28,29.25,29.25,38800.0,19.0227,19.0357,19.0162,19.0162,38800.0
2005-12-09 15:20:00,29.25,29.26,29.25,29.25,36600.0,19.0162,19.0227,19.0162,19.0162,36600.0
2005-12-09 15:25:00,29.25,29.28,29.25,29.27,49400.0,19.0162,19.0357,19.0162,19.0292,49400.0
2005-12-09 15:30:00,29.27,29.28,29.24,29.25,82600.0,19.0292,19.0357,19.0097,19.0162,82600.0
2005-12-09 15:35:00,29.25,29.26,29.23,29.24,67400.0,19.0162,19.0227,19.0032,19.0097,67400.0
2005-12-09 15:40:00,29.23,29.24,29.22,29.24,66600.0,19.0032,19.0097,18.9967,19.0097,66600.0
2005-12-09 15:45:00,29.23,29.23,29.18,29.18,63000.0,19.0032,19.0032,18.9707,18.9707,63000.0
2005-12-09 15:50:00,29.18,29.18,29.17,29.17,103200.0,18.9707,18.9707,18.9642,18.9642,103200.0
2005-12-09 15:55:00,29.17,29.17,29.15,29.16,142800.0,18.9642,18.9642,18.9512,18.9577,142800.0
2005-12-12 09:30:00,29.17,29.17,29.16,29.17,34000.0,18.9642,18.9642,18.9577,18.9642,34000.0
2005-12-12 09:35:00,29.2,29.2,29.15,29.15,34200.0,18.9837,18.9837,18.9512,18.9512,34200.0
2005-12-12 09:40:00,29.14,29.14,29.0,29.0,26600.0,18.9447,18.9447,18.8536,18.8536,26600.0
2005-12-12 09:45:00,29.0,29.09,29.0,29.09,25800.0,18.8536,18.9122,18.8536,18.9122,25800.0
2005-12-12 09:50:00,29.09,29.18,29.09,29.14,51800.0,18.9122,18.9707,18.9122,18.9447,51800.0
2005-12-12 09:55:00,29.15,29.15,29.14,29.15,23600.0,18.9512,18.9512,18.9447,18.9512,23600.0
2005-12-12 10:00:00,29.14,29.15,29.1,29.11,75800.0,18.9447,18.9512,18.9187,18.9252,75800.0
2005-12-12 10:05:00,29.11,29.13,29.11,29.13,48800.0,18.9252,18.9382,18.9252,18.9382,48800.0
2005-12-12 10:10:00,29.13,29.13,29.1,29.11,34000.0,18.9382,18.9382,18.9187,18.9252,34000.0
2005-12-12 10:15:00,29.11,29.12,29.07,29.1,51400.0,18.9252,18.9317,18.8992,18.9187,51400.0
2005-12-12 10:20:00,29.1,29.13,29.09,29.1,65600.0,18.9187,18.9382,18.9122,18.9187,65600.0
2005-12-12 10:25:00,29.1,29.1,29.09,29.1,35600.0,18.9187,18.9187,18.9122,18.9187,35600.0
2005-12-12 10:30:00,29.09,29.1,29.08,29.08,42200.0,18.9122,18.9187,18.9057,18.9057,42200.0
2005-12-12 10:35:00,29.08,29.1,29.08,29.1,59200.0,18.9057,18.9187,18.9057,18.9187,59200.0
2005-12-12 10:40:00,29.1,29.11,29.07,29.09,80000.0,18.9187,18.9252,18.8992,18.9122,80000.0
2005-12-12 10:45:00,29.08,29.08,29.03,29.03,57200.0,18.9057,18.9057,18.8731,18.8731,57200.0
2005-12-12 10:50:00,29.03,29.03,28.97,28.97,61600.0,18.8731,18.8731,18.8341,18.8341,61600.0
2005-12-12 10:55:00,28.97,28.98,28.94,28.98,51800.0,18.8341,18.8406,18.8146,18.8406,51800.0
2005-12-12 11:00:00,28.98,28.99,28.93,28.95,64200.0,18.8406,18.8471,18.8081,18.8211,64200.0
2005-12-12 11:05:00,28.95,28.95,28.92,28.92,40400.0,18.8211,18.8211,18.8016,18.8016,40400.0
2005-12-12 11:10:00,28.93,28.93,28.92,28.92,21200.0,18.8081,18.8081,18.8016,18.8016,21200.0
2005-12-12 11:15:00,28.92,28.92,28.85,28.87,37600.0,18.8016,18.8016,18.7561,18.7691,37600.0
2005-12-12 11:20:00,28.87,28.88,28.8,28.8,65600.0,18.7691,18.7756,18.7236,18.7236,65600.0
2005-12-12 11:25:00,28.8,28.83,28.79,28.81,37000.0,18.7236,18.7431,18.7171,18.7301,37000.0
2005-12-12 11:30:00,28.81,28.83,28.78,28.82,25800.0,18.7301,18.7431,18.7106,18.7366,25800.0
2005-12-12 11:35:00,28.83,28.84,28.82,28.83,29000.0,18.7431,18.7496,18.7366,18.7431,29000.0
2005-12-12 11:40:00,28.83,28.84,28.83,28.83,25000.0,18.7431,18.7496,18.7431,18.7431,25000.0
2005-12-12 11:45:00,28.83,28.84,28.82,28.84,24800.0,18.7431,18.7496,18.7366,18.7496,24800.0
2005-12-12 11:50:00,28.83,28.84,28.82,28.83,26800.0,18.7431,18.7496,18.7366,18.7431,26800.0
2005-12-12 11:55:00,28.82,28.83,28.81,28.82,33800.0,18.7366,18.7431,18.7301,18.7366,33800.0
2005-12-12 12:00:00,28.82,28.84,28.81,28.84,48800.0,18.7366,18.7496,18.7301,18.7496,48800.0
2005-12-12 12:05:00,28.84,28.84,28.81,28.82,26800.0,18.7496,18.7496,18.7301,18.7366,26800.0
2005-12-12 12:10:00,28.82,28.82,28.79,28.79,27200.0,18.7366,18.7366,18.7171,18.7171,27200.0
2005-12-12 12:15:00,28.79,28.8,28.79,28.8,25200.0,18.7171,18.7236,18.7171,18.7236,25200.0
2005-12-12 12:20:00,28.79,28.81,28.79,28.8,13200.0,18.7171,18.7301,18.7171,18.7236,13200.0
2005-12-12 12:25:00,28.8,28.8,28.79,28.79,17200.0,18.7236,18.7236,18.7171,18.7171,17200.0
2005-12-12 12:30:00,28.79,28.79,28.75,28.76,37600.0,18.7171,18.7171,18.6911,18.6976,37600.0
2005-12-12 12:35:00,28.76,28.77,28.75,28.75,24800.0,18.6976,18.7041,18.6911,18.6911,24800.0
2005-12-12 12:40:00,28.75,28.78,28.74,28.78,43600.0,18.6911,18.7106,18.6846,18.7106,43600.0
2005-12-12 12:45:00,28.78,28.78,28.75,28.75,21000.0,18.7106,18.7106,18.6911,18.6911,21000.0
2005-12-12 12:50:00,28.74,28.74,28.72,28.73,23000.0,18.6846,18.6846,18.6716,18.6781,23000.0
2005-12-12 12:55:00,28.73,28.73,28.63,28.66,107200.0,18.6781,18.6781,18.6131,18.6326,107200.0
2005-12-12 13:00:00,28.67,28.79,28.66,28.79,76000.0,18.6391,18.7171,18.6326,18.7171,76000.0
2005-12-12 13:05:00,28.79,28.79,28.74,28.74,16000.0,18.7171,18.7171,18.6846,18.6846,16000.0
2005-12-12 13:10:00,28.73,28.75,28.71,28.71,29200.0,18.6781,18.6911,18.6651,18.6651,29200.0
2005-12-12 13:15:00,28.71,28.73,28.71,28.73,22800.0,18.6651,18.6781,18.6651,18.6781,22800.0
2005-12-12 13:20:00,28.76,28.8,28.71,28.75,74200.0,18.6976,18.7236,18.6651,18.6911,74200.0
2005-12-12 13:25:00,28.72,28.73,28.71,28.71,24800.0,18.6716,18.6781,18.6651,18.6651,24800.0
2005-12-12 13:30:00,28.71,28.71,28.68,28.69,35800.0,18.6651,18.6651,18.6456,18.6521,35800.0
2005-12-12 13:35:00,28.68,28.7,28.68,28.68,23200.0,18.6456,18.6586,18.6456,18.6456,23200.0
2005-12-12 13:40:00,28.68,28.74,28.68,28.73,26400.0,18.6456,18.6846,18.6456,18.6781,26400.0
2005-12-12 13:45:00,28.73,28.73,28.7,28.7,21200.0,18.6781,18.6781,18.6586,18.6586,21200.0
2005-12-12 13:50:00,28.7,28.7,28.68,28.68,16600.0,18.6586,18.6586,18.6456,18.6456,16600.0
2005-12-12 13:55:00,28.68,28.68,28.67,28.67,10800.0,18.6456,18.6456,18.6391,18.6391,10800.0
2005-12-12 14:00:00,28.67,28.7,28.67,28.7,37600.0,18.6391,18.6586,18.6391,18.6586,37600.0
2005-12-12 14:05:00,28.7,28.7,28.68,28.69,22600.0,18.6586,18.6586,18.6456,18.6521,22600.0
2005-12-12 14:10:00,28.69,28.71,28.68,28.71,36200.0,18.6521,18.6651,18.6456,18.6651,36200.0
2005-12-12 14:15:00,28.71,28.73,28.71,28.73,44000.0,18.6651,18.6781,18.6651,18.6781,44000.0
2005-12-12 14:20:00,28.73,28.75,28.73,28.75,50400.0,18.6781,18.6911,18.6781,18.6911,50400.0
2005-12-12 14:25:00,28.75,28.79,28.75,28.79,64800.0,18.6911,18.7171,18.6911,18.7171,64800.0
2005-12-12 14:30:00,28.79,28.88,28.79,28.88,51400.0,18.7171,18.7756,18.7171,18.7756,51400.0
2005-12-12 14:35:00,28.88,28.91,28.83,28.91,43200.0,18.7756,18.7951,18.7431,18.7951,43200.0
2005-12-12 14:40:00,28.91,28.91,28.86,28.87,20400.0,18.7951,18.7951,18.7626,18.7691,20400.0
2005-12-12 14:45:00,28.87,28.88,28.87,28.88,31400.0,18.7691,18.7756,18.7691,18.7756,31400.0
2005-12-12 14:50:00,28.87,28.87,28.84,28.85,26600.0,18.7691,18.7691,18.7496,18.7561,26600.0
2005-12-12 14:55:00,28.86,28.86,28.85,28.86,32000.0,18.7626,18.7626,18.7561,18.7626,32000.0
2005-12-12 15:00:00,28.86,28.86,28.85,28.86,16200.0,18.7626,18.7626,18.7561,18.7626,16200.0
2005-12-12 15:05:00,28.86,28.86,28.83,28.83,36400.0,18.7626,18.7626,18.7431,18.7431,36400.0
2005-12-12 15:10:00,28.84,28.86,28.83,28.86,41600.0,18.7496,18.7626,18.7431,18.7626,41600.0
2005-12-12 15:15:00,28.86,28.89,28.85,28.89,61800.0,18.7626,18.7821,18.7561,18.7821,61800.0
2005-12-12 15:20:00,28.89,28.93,28.89,28.9,54400.0,18.7821,18.8081,18.7821,18.7886,54400.0
2005-12-12 15:25:00,28.9,28.92,28.9,28.91,79800.0,18.7886,18.8016,18.7886,18.7951,79800.0
2005-12-12 15:30:00,28.92,28.93,28.91,28.92,55200.0,18.8016,18.8081,18.7951,18.8016,55200.0
2005-12-12 15:35:00,28.92,28.93,28.91,28.91,75400.0,18.8016,18.8081,18.7951,18.7951,75400.0
2005-12-12 15:40:00,28.91,28.91,28.88,28.88,38400.0,18.7951,18.7951,18.7756,18.7756,38400.0
2005-12-12 15:45:00,28.88,28.89,28.86,28.89,61400.0,18.7756,18.7821,18.7626,18.7821,61400.0
2005-12-12 15:50:00,28.89,28.9,28.89,28.9,52400.0,18.7821,18.7886,18.7821,18.7886,52400.0
2005-12-12 15:55:00,28.9,28.91,28.89,28.91,71400.0,18.7886,18.7951,18.7821,18.7951,71400.0
2005-12-13 09:30:00,28.93,28.93,28.83,28.84,33800.0,18.8081,18.8081,18.7431,18.7496,33800.0
2005-12-13 09:35:00,28.84,28.92,28.84,28.87,37400.0,18.7496,18.8016,18.7496,18.7691,37400.0
2005-12-13 09:40:00,28.87,28.93,28.87,28.93,35800.0,18.7691,18.8081,18.7691,18.8081,35800.0
2005-12-13 09:45:00,28.93,29.07,28.93,29.07,22200.0,18.8081,18.8992,18.8081,18.8992,22200.0
2005-12-13 09:50:00,29.06,29.06,28.99,29.0,34600.0,18.8927,18.8927,18.8471,18.8536,34600.0
2005-12-13 09:55:00,29.0,29.0,28.88,28.88,23000.0,18.8536,18.8536,18.7756,18.7756,23000.0
2005-12-13 10:00:00,28.88,28.9,28.84,28.85,36200.0,18.7756,18.7886,18.7496,18.7561,36200.0
2005-12-13 10:05:00,28.85,28.88,28.83,28.88,28600.0,18.7561,18.7756,18.7431,18.7756,28600.0
2005-12-13 10:10:00,28.85,28.88,28.85,28.88,27000.0,18.7561,18.7756,18.7561,18.7756,27000.0
2005-12-13 10:15:00,28.88,28.89,28.86,28.86,35800.0,18.7756,18.7821,18.7626,18.7626,35800.0
2005-12-13 10:20:00,28.86,28.86,28.82,28.85,38400.0,18.7626,18.7626,18.7366,18.7561,38400.0
2005-12-13 10:25:00,28.86,28.91,28.86,28.9,38400.0,18.7626,18.7951,18.7626,18.7886,38400.0
2005-12-13 10:30:00,28.9,28.9,28.88,28.89,15800.0,18.7886,18.7886,18.7756,18.7821,15800.0
2005-12-13 10:35:00,28.89,28.9,28.87,28.88,34200.0,18.7821,18.7886,18.7691,18.7756,34200.0
2005-12-13 10:40:00,28.89,28.9,28.87,28.87,14000.0,18.7821,18.7886,18.7691,18.7691,14000.0
2005-12-13 10:45:00,28.87,28.87,28.8,28.8,20200.0,18.7691,18.7691,18.7236,18.7236,20200.0
2005-12-13 10:50:00,28.8,28.8,28.73,28.78,49600.0,18.7236,18.7236,18.6781,18.7106,49600.0
2005-12-13 10:55:00,28.78,28.79,28.78,28.79,9800.0,18.7106,18.7171,18.7106,18.7171,9800.0
2005-12-13 11:00:00,28.79,28.85,28.77,28.85,62000.0,18.7171,18.7561,18.7041,18.7561,62000.0
2005-12-13 11:05:00,28.85,28.87,28.84,28.87,42400.0,18.7561,18.7691,18.7496,18.7691,42400.0
2005-12-13 11:10:00,28.86,28.86,28.84,28.84,26600.0,18.7626,18.7626,18.7496,18.7496,26600.0
2005-12-13 11:15:00,28.84,28.85,28.83,28.85,25800.0,18.7496,18.7561,18.7431,18.7561,25800.0
2005-12-13 11:20:00,28.84,28.85,28.84,28.85,15000.0,18.7496,18.7561,18.7496,18.7561,15000.0
2005-12-13 11:25:00,28.85,28.88,28.85,28.88,32200.0,18.7561,18.7756,18.7561,18.7756,32200.0
2005-12-13 11:30:00,28.87,28.88,28.85,28.86,43400.0,18.7691,18.7756,18.7561,18.7626,43400.0
2005-12-13 11:35:00,28.86,28.89,28.86,28.89,39000.0,18.7626,18.7821,18.7626,18.7821,39000.0
2005-12-13 11:40:00,28.89,28.95,28.89,28.95,21000.0,18.7821,18.8211,18.7821,18.8211,21000.0
2005-12-13 11:45:00,28.95,28.96,28.93,28.95,39400.0,18.8211,18.8276,18.8081,18.8211,39400.0
2005-12-13 11:50:00,28.96,28.98,28.96,28.98,20600.0,18.8276,18.8406,18.8276,18.8406,20600.0
2005-12-13 11:55:00,28.98,28.98,28.96,28.97,10600.0,18.8406,18.8406,18.8276,18.8341,10600.0
2005-12-13 12:00:00,28.97,28.97,28.91,28.91,40000.0,18.8341,18.8341,18.7951,18.7951,40000.0
2005-12-13 12:05:00,28.91,28.91,28.89,28.89,15800.0,18.7951,18.7951,18.7821,18.7821,15800.0
2005-12-13 12:10:00,28.89,28.9,28.88,28.9,18600.0,18.7821,18.7886,18.7756,18.7886,18600.0
2005-12-13 12:15:00,28.9,28.9,28.89,28.9,20800.0,18.7886,18.7886,18.7821,18.7886,20800.0
2005-12-13 12:20:00,28.9,28.9,28.87,28.88,15000.0,18.7886,18.7886,18.7691,18.7756,15000.0
2005-12-13 12:25:00,28.87,28.88,28.86,28.86,13000.0,18.7691,18.7756,18.7626,18.7626,13000.0
2005-12-13 12:30:00,28.86,28.86,28.85,28.86,24400.0,18.7626,18.7626,18.7561,18.7626,24400.0
2005-12-13 12:35:00,28.86,28.9,28.86,28.89,12200.0,18.7626,18.7886,18.7626,18.7821,12200.0
2005-12-13 12:40:00,28.89,28.9,28.89,28.9,13800.0,18.7821,18.7886,18.7821,18.7886,13800.0
2005-12-13 12:45:00,28.9,28.9,28.89,28.89,15800.0,18.7886,18.7886,18.7821,18.7821,15800.0
2005-12-13 12:50:00,28.89,28.89,28.88,28.88,11800.0,18.7821,18.7821,18.7756,18.7756,11800.0
2005-12-13 12:55:00,28.87,28.88,28.87,28.88,4400.0,18.7691,18.7756,18.7691,18.7756,4400.0
2005-12-13 13:00:00,28.87,28.88,28.87,28.87,22200.0,18.7691,18.7756,18.7691,18.7691,22200.0
2005-12-13 13:05:00,28.87,28.88,28.85,28.86,29000.0,18.7691,18.7756,18.7561,18.7626,29000.0
2005-12-13 13:10:00,28.85,28.86,28.8,28.85,60800.0,18.7561,18.7626,18.7236,18.7561,60800.0
2005-12-13 13:15:00,28.85,28.85,28.81,28.82,10400.0,18.7561,18.7561,18.7301,18.7366,10400.0
2005-12-13 13:20:00,28.82,28.82,28.81,28.82,14200.0,18.7366,18.7366,18.7301,18.7366,14200.0
2005-12-13 13:25:00,28.81,28.83,28.81,28.83,17000.0,18.7301,18.7431,18.7301,18.7431,17000.0
2005-12-13 13:30:00,28.83,28.84,28.82,28.84,15400.0,18.7431,18.7496,18.7366,18.7496,15400.0
2005-12-13 13:35:00,28.83,28.83,28.81,28.82,8800.0,18.7431,18.7431,18.7301,18.7366,8800.0
2005-12-13 13:40:00,28.82,28.82,28.82,28.82,7400.0,18.7366,18.7366,18.7366,18.7366,7400.0
2005-12-13 13:45:00,28.82,28.82,28.81,28.81,16200.0,18.7366,18.7366,18.7301,18.7301,16200.0
2005-12-13 13:50:00,28.8,28.81,28.77,28.78,39600.0,18.7236,18.7301,18.7041,18.7106,39600.0
2005-12-13 13:55:00,28.78,28.79,28.77,28.79,17000.0,18.7106,18.7171,18.7041,18.7171,17000.0
2005-12-13 14:00:00,28.79,28.79,28.77,28.78,26200.0,18.7171,18.7171,18.7041,18.7106,26200.0
2005-12-13 14:05:00,28.77,28.78,28.77,28.78,24200.0,18.7041,18.7106,18.7041,18.7106,24200.0
2005-12-13 14:10:00,28.78,28.83,28.77,28.83,52000.0,18.7106,18.7431,18.7041,18.7431,52000.0
2005-12-13 14:15:00,28.82,28.84,28.82,28.84,24200.0,18.7366,18.7496,18.7366,18.7496,24200.0
2005-12-13 14:20:00,28.84,28.91,28.84,28.89,74200.0,18.7496,18.7951,18.7496,18.7821,74200.0
2005-12-13 14:25:00,28.89,28.89,28.86,28.86,44800.0,18.7821,18.7821,18.7626,18.7626,44800.0
2005-12-13 14:30:00,28.86,28.88,28.85,28.86,94800.0,18.7626,18.7756,18.7561,18.7626,94800.0
2005-12-13 14:35:00,28.85,28.89,28.85,28.89,37400.0,18.7561,18.7821,18.7561,18.7821,37400.0
2005-12-13 14:40:00,28.88,28.89,28.86,28.88,55400.0,18.7756,18.7821,18.7626,18.7756,55400.0
2005-12-13 14:45:00,28.86,28.88,28.85,28.86,27000.0,18.7626,18.7756,18.7561,18.7626,27000.0
2005-12-13 14:50:00,28.85,28.93,28.85,28.92,61800.0,18.7561,18.8081,18.7561,18.8016,61800.0
2005-12-13 14:55:00,28.93,28.95,28.9,28.92,37800.0,18.8081,18.8211,18.7886,18.8016,37800.0
2005-12-13 15:00:00,28.92,28.93,28.86,28.87,23000.0,18.8016,18.8081,18.7626,18.7691,23000.0
2005-12-13 15:05:00,28.88,28.9,28.86,28.88,59200.0,18.7756,18.7886,18.7626,18.7756,59200.0
2005-12-13 15:10:00,28.88,28.89,28.88,28.89,27200.0,18.7756,18.7821,18.7756,18.7821,27200.0
2005-12-13 15:15:00,28.9,28.93,28.89,28.92,39000.0,18.7886,18.8081,18.7821,18.8016,39000.0
2005-12-13 15:20:00,28.91,28.91,28.88,28.88,39800.0,18.7951,18.7951,18.7756,18.7756,39800.0
2005-12-13 15:25:00,28.88,28.92,28.86,28.87,92600.0,18.7756,18.8016,18.7626,18.7691,92600.0
2005-12-13 15:30:00,28.87,28.9,28.86,28.89,82600.0,18.7691,18.7886,18.7626,18.7821,82600.0
2005-12-13 15:35:00,28.89,28.92,28.89,28.9,79000.0,18.7821,18.8016,18.7821,18.7886,79000.0
2005-12-13 15:40:00,28.9,28.96,28.9,28.91,38400.0,18.7886,18.8276,18.7886,18.7951,38400.0
2005-12-13 15:45:00,28.91,28.92,28.89,28.92,43800.0,18.7951,18.8016,18.7821,18.8016,43800.0
2005-12-13 15:50:00,28.92,28.93,28.88,28.89,60200.0,18.8016,18.8081,18.7756,18.7821,60200.0
2005-12-13 15:55:00,28.89,28.9,28.88,28.89,91600.0,18.7821,18.7886,18.7756,18.7821,91600.0
2005-12-14 09:35:00,28.56,28.7,28.54,28.7,96200.0,18.5676,18.6586,18.5546,18.6586,96200.0
2005-12-14 09:40:00,28.67,28.74,28.6,28.7,68000.0,18.6391,18.6846,18.5936,18.6586,68000.0
2005-12-14 09:45:00,28.7,28.7,28.53,28.54,75200.0,18.6586,18.6586,18.5481,18.5546,75200.0
2005-12-14 09:50:00,28.58,28.61,28.58,28.6,77000.0,18.5806,18.6001,18.5806,18.5936,77000.0
2005-12-14 09:55:00,28.6,28.65,28.6,28.64,30000.0,18.5936,18.6261,18.5936,18.6196,30000.0
2005-12-14 10:00:00,28.65,28.66,28.63,28.66,51600.0,18.6261,18.6326,18.6131,18.6326,51600.0
2005-12-14 10:05:00,28.67,28.68,28.6,28.61,84200.0,18.6391,18.6456,18.5936,18.6001,84200.0
2005-12-14 10:10:00,28.61,28.63,28.6,28.63,43800.0,18.6001,18.6131,18.5936,18.6131,43800.0
2005-12-14 10:15:00,28.63,28.65,28.61,28.61,20400.0,18.6131,18.6261,18.6001,18.6001,20400.0
2005-12-14 10:20:00,28.62,28.66,28.61,28.64,34400.0,18.6066,18.6326,18.6001,18.6196,34400.0
2005-12-14 10:25:00,28.64,28.67,28.63,28.66,43000.0,18.6196,18.6391,18.6131,18.6326,43000.0
2005-12-14 10:30:00,28.66,28.67,28.64,28.67,32800.0,18.6326,18.6391,18.6196,18.6391,32800.0
2005-12-14 10:35:00,28.68,28.68,28.66,28.66,27800.0,18.6456,18.6456,18.6326,18.6326,27800.0
2005-12-14 10:40:00,28.66,28.68,28.65,28.66,75000.0,18.6326,18.6456,18.6261,18.6326,75000.0
2005-12-14 10:45:00,28.65,28.66,28.63,28.63,23800.0,18.6261,18.6326,18.6131,18.6131,23800.0
2005-12-14 10:50:00,28.63,28.63,28.61,28.61,60800.0,18.6131,18.6131,18.6001,18.6001,60800.0
2005-12-14 10:55:00,28.61,28.62,28.57,28.58,50800.0,18.6001,18.6066,18.5741,18.5806,50800.0
2005-12-14 11:00:00,28.57,28.57,28.5,28.5,60000.0,18.5741,18.5741,18.5286,18.5286,60000.0
2005-12-14 11:05:00,28.5,28.6,28.42,28.43,74200.0,18.5286,18.5936,18.4766,18.4831,74200.0
2005-12-14 11:10:00,28.43,28.43,28.39,28.4,40000.0,18.4831,18.4831,18.4571,18.4636,40000.0
2005-12-14 11:15:00,28.4,28.4,28.31,28.39,41600.0,18.4636,18.4636,18.4051,18.4571,41600.0
2005-12-14 11:20:00,28.38,28.41,28.36,28.36,72200.0,18.4506,18.4701,18.4376,18.4376,72200.0
2005-12-14 11:25:00,28.37,28.38,28.32,28.33,42000.0,18.4441,18.4506,18.4116,18.4181,42000.0
2005-12-14 11:30:00,28.33,28.33,28.22,28.23,64000.0,18.4181,18.4181,18.3465,18.353,64000.0
2005-12-14 11:35:00,28.23,28.34,28.23,28.31,40200.0,18.353,18.4246,18.353,18.4051,40200.0
2005-12-14 11:40:00,28.3,28.33,28.27,28.31,45400.0,18.3986,18.4181,18.3791,18.4051,45400.0
2005-12-14 11:45:00,28.31,28.32,28.26,28.32,52400.0,18.4051,18.4116,18.3726,18.4116,52400.0
2005-12-14 11:50:00,28.32,28.33,28.3,28.31,32400.0,18.4116,18.4181,18.3986,18.4051,32400.0
2005-12-14 11:55:00,28.31,28.31,28.21,28.21,52400.0,18.4051,18.4051,18.34,18.34,52400.0
2005-12-14 12:00:00,28.21,28.26,28.21,28.21,45000.0,18.34,18.3726,18.34,18.34,45000.0
2005-12-14 12:05:00,28.21,28.22,28.18,28.18,27000.0,18.34,18.3465,18.3205,18.3205,27000.0
2005-12-14 12:10:00,28.18,28.18,28.14,28.16,50200.0,18.3205,18.3205,18.2945,18.3075,50200.0
2005-12-14 12:15:00,28.16,28.18,28.16,28.18,79200.0,18.3075,18.3205,18.3075,18.3205,79200.0
2005-12-14 12:20:00,28.18,28.26,28.18,28.26,18000.0,18.3205,18.3726,18.3205,18.3726,18000.0
2005-12-14 12:25:00,28.26,28.26,28.24,28.24,22000.0,18.3726,18.3726,18.3595,18.3595,22000.0
2005-12-14 12:30:00,28.24,28.25,28.24,28.25,22400.0,18.3595,18.366,18.3595,18.366,22400.0
2005-12-14 12:35:00,28.25,28.25,28.2,28.21,28200.0,18.366,18.366,18.3335,18.34,28200.0
2005-12-14 12:40:00,28.2,28.21,28.18,28.2,27200.0,18.3335,18.34,18.3205,18.3335,27200.0
2005-12-14 12:45:00,28.2,28.21,28.18,28.18,16800.0,18.3335,18.34,18.3205,18.3205,16800.0
2005-12-14 12:50:00,28.18,28.22,28.18,28.22,18200.0,18.3205,18.3465,18.3205,18.3465,18200.0
2005-12-14 12:55:00,28.21,28.24,28.21,28.23,11400.0,18.34,18.3595,18.34,18.353,11400.0
2005-12-14 13:00:00,28.23,28.24,28.23,28.23,14200.0,18.353,18.3595,18.353,18.353,14200.0
2005-12-14 13:05:00,28.23,28.25,28.23,28.25,16800.0,18.353,18.366,18.353,18.366,16800.0
2005-12-14 13:10:00,28.25,28.27,28.25,28.27,12600.0,18.366,18.3791,18.366,18.3791,12600.0
2005-12-14 13:15:00,28.27,28.27,28.24,28.25,16800.0,18.3791,18.3791,18.3595,18.366,16800.0
2005-12-14 13:20:00,28.25,28.31,28.25,28.3,19600.0,18.366,18.4051,18.366,18.3986,19600.0
2005-12-14 13:25:00,28.3,28.34,28.3,28.34,25800.0,18.3986,18.4246,18.3986,18.4246,25800.0
2005-12-14 13:30:00,28.34,28.35,28.34,28.35,38400.0,18.4246,18.4311,18.4246,18.4311,38400.0
2005-12-14 13:35:00,28.34,28.36,28.34,28.35,17800.0,18.4246,18.4376,18.4246,18.4311,17800.0
2005-12-14 13:40:00,28.35,28.38,28.34,28.38,72600.0,18.4311,18.4506,18.4246,18.4506,72600.0
2005-12-14 13:45:00,28.38,28.43,28.38,28.42,36200.0,18.4506,18.4831,18.4506,18.4766,36200.0
2005-12-14 13:50:00,28.42,28.46,28.42,28.45,41800.0,18.4766,18.5026,18.4766,18.4961,41800.0
2005-12-14 13:55:00,28.45,28.48,28.44,28.45,38800.0,18.4961,18.5156,18.4896,18.4961,38800.0
2005-12-14 14:00:00,28.44,28.46,28.43,28.43,42000.0,18.4896,18.5026,18.4831,18.4831,42000.0
2005-12-14 14:05:00,28.43,28.43,28.42,28.43,22400.0,18.4831,18.4831,18.4766,18.4831,22400.0
2005-12-14 14:10:00,28.43,28.43,28.43,28.43,24000.0,18.4831,18.4831,18.4831,18.4831,24000.0
2005-12-14 14:15:00,28.43,28.45,28.43,28.45,33200.0,18.4831,18.4961,18.4831,18.4961,33200.0
2005-12-14 14:20:00,28.46,28.5,28.46,28.49,24800.0,18.5026,18.5286,18.5026,18.5221,24800.0
2005-12-14 14:25:00,28.5,28.52,28.5,28.51,76600.0,18.5286,18.5416,18.5286,18.5351,76600.0
2005-12-14 14:30:00,28.5,28.5,28.46,28.46,23600.0,18.5286,18.5286,18.5026,18.5026,23600.0
2005-12-14 14:35:00,28.45,28.47,28.45,28.47,9800.0,18.4961,18.5091,18.4961,18.5091,9800.0
2005-12-14 14:40:00,28.47,28.47,28.45,28.45,13200.0,18.5091,18.5091,18.4961,18.4961,13200.0
2005-12-14 14:45:00,28.45,28.45,28.43,28.43,8600.0,18.4961,18.4961,18.4831,18.4831,8600.0
2005-12-14 14:50:00,28.44,28.44,28.43,28.43,11000.0,18.4896,18.4896,18.4831,18.4831,11000.0
2005-12-14 14:55:00,28.42,28.43,28.38,28.38,15200.0,18.4766,18.4831,18.4506,18.4506,15200.0
2005-12-14 15:00:00,28.39,28.4,28.32,28.35,35400.0,18.4571,18.4636,18.4116,18.4311,35400.0
2005-12-14 15:05:00,28.35,28.38,28.35,28.36,55800.0,18.4311,18.4506,18.4311,18.4376,55800.0
2005-12-14 15:10:00,28.36,28.38,28.36,28.38,18600.0,18.4376,18.4506,18.4376,18.4506,18600.0
2005-12-14 15:15:00,28.38,28.41,28.37,28.41,30200.0,18.4506,18.4701,18.4441,18.4701,30200.0
2005-12-14 15:20:00,28.41,28.41,28.4,28.4,25400.0,18.4701,18.4701,18.4636,18.4636,25400.0
2005-12-14 15:25:00,28.41,28.45,28.41,28.42,45400.0,18.4701,18.4961,18.4701,18.4766,45400.0
2005-12-14 15:30:00,28.42,28.43,28.42,28.43,38800.0,18.4766,18.4831,18.4766,18.4831,38800.0
2005-12-14 15:35:00,28.43,28.43,28.38,28.4,56600.0,18.4831,18.4831,18.4506,18.4636,56600.0
2005-12-14 15:40:00,28.39,28.4,28.37,28.38,49800.0,18.4571,18.4636,18.4441,18.4506,49800.0
2005-12-14 15:45:00,28.38,28.4,28.38,28.39,64600.0,18.4506,18.4636,18.4506,18.4571,64600.0
2005-12-14 15:50:00,28.39,28.39,28.36,28.37,73000.0,18.4571,18.4571,18.4376,18.4441,73000.0
2005-12-14 15:55:00,28.37,28.5,28.37,28.43,146400.0,18.4441,18.5286,18.4441,18.4831,146400.0
2005-12-15 09:35:00,28.36,28.42,28.33,28.42,42400.0,18.4376,18.4766,18.4181,18.4766,42400.0
2005-12-15 09:40:00,28.42,28.42,28.38,28.38,19200.0,18.4766,18.4766,18.4506,18.4506,19200.0
2005-12-15 09:45:00,28.38,28.38,28.33,28.33,18800.0,18.4506,18.4506,18.4181,18.4181,18800.0
2005-12-15 09:50:00,28.33,28.33,28.25,28.25,18200.0,18.4181,18.4181,18.366,18.366,18200.0
2005-12-15 09:55:00,28.26,28.29,28.26,28.29,32600.0,18.3726,18.3921,18.3726,18.3921,32600.0
2005-12-15 10:00:00,28.28,28.3,28.25,28.25,39400.0,18.3856,18.3986,18.366,18.366,39400.0
2005-12-15 10:05:00,28.25,28.25,28.08,28.14,41600.0,18.366,18.366,18.2555,18.2945,41600.0
2005-12-15 10:10:00,28.14,28.14,28.09,28.1,17400.0,18.2945,18.2945,18.262,18.2685,17400.0
2005-12-15 10:15:00,28.1,28.11,28.07,28.07,25400.0,18.2685,18.275,18.249,18.249,25400.0
2005-12-15 10:20:00,28.07,28.11,28.06,28.1,29000.0,18.249,18.275,18.2425,18.2685,29000.0
2005-12-15 10:25:00,28.09,28.17,28.09,28.16,36200.0,18.262,18.314,18.262,18.3075,36200.0
2005-12-15 10:30:00,28.17,28.2,28.16,28.17,53200.0,18.314,18.3335,18.3075,18.314,53200.0
2005-12-15 10:35:00,28.17,28.24,28.17,28.22,44000.0,18.314,18.3595,18.314,18.3465,44000.0
2005-12-15 10:40:00,28.21,28.25,28.21,28.24,21600.0,18.34,18.366,18.34,18.3595,21600.0
2005-12-15 10:45:00,28.24,28.24,28.2,28.2,21200.0,18.3595,18.3595,18.3335,18.3335,21200.0
2005-12-15 10:50:00,28.21,28.22,28.2,28.2,20000.0,18.34,18.3465,18.3335,18.3335,20000.0
2005-12-15 10:55:00,28.2,28.21,28.18,28.21,14400.0,18.3335,18.34,18.3205,18.34,14400.0
2005-12-15 11:00:00,28.24,28.24,28.18,28.18,17800.0,18.3595,18.3595,18.3205,18.3205,17800.0
2005-12-15 11:05:00,28.18,28.26,28.18,28.25,29600.0,18.3205,18.3726,18.3205,18.366,29600.0
2005-12-15 11:10:00,28.25,28.28,28.25,28.25,9400.0,18.366,18.3856,18.366,18.366,9400.0
2005-12-15 11:15:00,28.25,28.3,28.25,28.28,18200.0,18.366,18.3986,18.366,18.3856,18200.0
2005-12-15 11:20:00,28.28,28.28,28.24,28.24,18800.0,18.3856,18.3856,18.3595,18.3595,18800.0
2005-12-15 11:25:00,28.23,28.23,28.21,28.23,14600.0,18.353,18.353,18.34,18.353,14600.0
2005-12-15 11:30:00,28.23,28.25,28.23,28.24,23400.0,18.353,18.366,18.353,18.3595,23400.0
2005-12-15 11:35:00,28.24,28.25,28.24,28.25,18000.0,18.3595,18.366,18.3595,18.366,18000.0
2005-12-15 11:40:00,28.25,28.26,28.25,28.25,16000.0,18.366,18.3726,18.366,18.366,16000.0
2005-12-15 11:45:00,28.25,28.27,28.23,28.23,33000.0,18.366,18.3791,18.353,18.353,33000.0
2005-12-15 11:50:00,28.24,28.25,28.23,28.25,23400.0,18.3595,18.366,18.353,18.366,23400.0
2005-12-15 11:55:00,28.25,28.25,28.25,28.25,29800.0,18.366,18.366,18.366,18.366,29800.0
2005-12-15 12:00:00,28.25,28.27,28.24,28.27,19000.0,18.366,18.3791,18.3595,18.3791,19000.0
2005-12-15 12:05:00,28.27,28.27,28.24,28.27,11200.0,18.3791,18.3791,18.3595,18.3791,11200.0
2005-12-15 12:10:00,28.28,28.28,28.26,28.26,10800.0,18.3856,18.3856,18.3726,18.3726,10800.0
2005-12-15 12:15:00,28.26,28.27,28.24,28.24,5400.0,18.3726,18.3791,18.3595,18.3595,5400.0
2005-12-15 12:20:00,28.24,28.27,28.24,28.25,7400.0,18.3595,18.3791,18.3595,18.366,7400.0
2005-12-15 12:25:00,28.26,28.26,28.25,28.25,5200.0,18.3726,18.3726,18.366,18.366,5200.0
2005-12-15 12:30:00,28.25,28.25,28.24,28.24,9200.0,18.366,18.366,18.3595,18.3595,9200.0
2005-12-15 12:35:00,28.24,28.24,28.24,28.24,4400.0,18.3595,18.3595,18.3595,18.3595,4400.0
2005-12-15 12:40:00,28.24,28.27,28.24,28.27,9000.0,18.3595,18.3791,18.3595,18.3791,9000.0
2005-12-15 12:45:00,28.27,28.27,28.26,28.26,4400.0,18.3791,18.3791,18.3726,18.3726,4400.0
2005-12-15 12:50:00,28.27,28.27,28.25,28.26,14800.0,18.3791,18.3791,18.366,18.3726,14800.0
2005-12-15 12:55:00,28.26,28.27,28.25,28.25,8000.0,18.3726,18.3791,18.366,18.366,8000.0
2005-12-15 13:00:00,28.25,28.25,28.24,28.24,6800.0,18.366,18.366,18.3595,18.3595,6800.0
2005-12-15 13:05:00,28.25,28.25,28.23,28.25,34400.0,18.366,18.366,18.353,18.366,34400.0
2005-12-15 13:10:00,28.25,28.25,28.23,28.24,31800.0,18.366,18.366,18.353,18.3595,31800.0
2005-12-15 13:15:00,28.25,28.27,28.24,28.26,23200.0,18.366,18.3791,18.3595,18.3726,23200.0
2005-12-15 13:20:00,28.26,28.28,28.26,28.27,17800.0,18.3726,18.3856,18.3726,18.3791,17800.0
2005-12-15 13:25:00,28.28,28.31,28.28,28.29,22600.0,18.3856,18.4051,18.3856,18.3921,22600.0
2005-12-15 13:30:00,28.3,28.31,28.29,28.29,22200.0,18.3986,18.4051,18.3921,18.3921,22200.0
2005-12-15 13:35:00,28.3,28.34,28.29,28.33,36800.0,18.3986,18.4246,18.3921,18.4181,36800.0
2005-12-15 13:40:00,28.33,28.34,28.31,28.33,26000.0,18.4181,18.4246,18.4051,18.4181,26000.0
2005-12-15 13:45:00,28.33,28.36,28.33,28.35,36000.0,18.4181,18.4376,18.4181,18.4311,36000.0
2005-12-15 13:50:00,28.35,28.37,28.35,28.37,36200.0,18.4311,18.4441,18.4311,18.4441,36200.0
2005-12-15 13:55:00,28.37,28.41,28.37,28.4,43400.0,18.4441,18.4701,18.4441,18.4636,43400.0
2005-12-15 14:00:00,28.4,28.41,28.39,28.41,45000.0,18.4636,18.4701,18.4571,18.4701,45000.0
2005-12-15 14:05:00,28.41,28.43,28.41,28.43,113800.0,18.4701,18.4831,18.4701,18.4831,113800.0
2005-12-15 14:10:00,28.43,28.43,28.4,28.4,27800.0,18.4831,18.4831,18.4636,18.4636,27800.0
2005-12-15 14:15:00,28.4,28.42,28.4,28.42,17600.0,18.4636,18.4766,18.4636,18.4766,17600.0
2005-12-15 14:20:00,28.43,28.43,28.4,28.41,23800.0,18.4831,18.4831,18.4636,18.4701,23800.0
2005-12-15 14:25:00,28.41,28.43,28.4,28.41,22000.0,18.4701,18.4831,18.4636,18.4701,22000.0
2005-12-15 14:30:00,28.4,28.41,28.39,28.4,25200.0,18.4636,18.4701,18.4571,18.4636,25200.0
2005-12-15 14:35:00,28.4,28.41,28.39,28.4,22600.0,18.4636,18.4701,18.4571,18.4636,22600.0
2005-12-15 14:40:00,28.4,28.43,28.4,28.43,19000.0,18.4636,18.4831,18.4636,18.4831,19000.0
2005-12-15 14:45:00,28.43,28.43,28.4,28.41,28600.0,18.4831,18.4831,18.4636,18.4701,28600.0
2005-12-15 14:50:00,28.41,28.41,28.38,28.38,30800.0,18.4701,18.4701,18.4506,18.4506,30800.0
2005-12-15 14:55:00,28.38,28.38,28.36,28.38,28600.0,18.4506,18.4506,18.4376,18.4506,28600.0
2005-12-15 15:00:00,28.36,28.38,28.36,28.37,16000.0,18.4376,18.4506,18.4376,18.4441,16000.0
2005-12-15 15:05:00,28.37,28.39,28.37,28.38,20600.0,18.4441,18.4571,18.4441,18.4506,20600.0
2005-12-15 15:10:00,28.38,28.39,28.38,28.38,22800.0,18.4506,18.4571,18.4506,18.4506,22800.0
2005-12-15 15:15:00,28.39,28.39,28.35,28.35,27000.0,18.4571,18.4571,18.4311,18.4311,27000.0
2005-12-15 15:20:00,28.35,28.38,28.35,28.36,47000.0,18.4311,18.4506,18.4311,18.4376,47000.0
2005-12-15 15:25:00,28.36,28.36,28.35,28.36,21400.0,18.4376,18.4376,18.4311,18.4376,21400.0
2005-12-15 15:30:00,28.36,28.37,28.36,28.36,15200.0,18.4376,18.4441,18.4376,18.4376,15200.0
2005-12-15 15:35:00,28.36,28.36,28.35,28.35,26600.0,18.4376,18.4376,18.4311,18.4311,26600.0
2005-12-15 15:40:00,28.35,28.35,28.34,28.34,32200.0,18.4311,18.4311,18.4246,18.4246,32200.0
2005-12-15 15:45:00,28.35,28.35,28.31,28.32,45200.0,18.4311,18.4311,18.4051,18.4116,45200.0
2005-12-15 15:50:00,28.32,28.32,28.3,28.31,43200.0,18.4116,18.4116,18.3986,18.4051,43200.0
2005-12-15 15:55:00,28.31,28.33,28.3,28.33,84200.0,18.4051,18.4181,18.3986,18.4181,84200.0
2005-12-16 09:30:00,28.49,28.5,28.43,28.49,357800.0,18.5221,18.5286,18.4831,18.5221,357800.0
2005-12-16 09:35:00,28.49,28.49,28.4,28.41,22800.0,18.5221,18.5221,18.4636,18.4701,22800.0
2005-12-16 09:40:00,28.41,28.45,28.4,28.43,19200.0,18.4701,18.4961,18.4636,18.4831,19200.0
2005-12-16 09:45:00,28.43,28.43,28.4,28.42,12800.0,18.4831,18.4831,18.4636,18.4766,12800.0
2005-12-16 09:50:00,28.42,28.43,28.4,28.4,16400.0,18.4766,18.4831,18.4636,18.4636,16400.0
2005-12-16 09:55:00,28.4,28.42,28.38,28.42,19800.0,18.4636,18.4766,18.4506,18.4766,19800.0
2005-12-16 10:00:00,28.4,28.45,28.4,28.42,23200.0,18.4636,18.4961,18.4636,18.4766,23200.0
2005-12-16 10:05:00,28.41,28.42,28.4,28.41,19200.0,18.4701,18.4766,18.4636,18.4701,19200.0
2005-12-16 10:10:00,28.41,28.45,28.41,28.45,20200.0,18.4701,18.4961,18.4701,18.4961,20200.0
2005-12-16 10:15:00,28.45,28.5,28.45,28.49,28200.0,18.4961,18.5286,18.4961,18.5221,28200.0
2005-12-16 10:20:00,28.49,28.5,28.46,28.46,28600.0,18.5221,18.5286,18.5026,18.5026,28600.0
2005-12-16 10:25:00,28.46,28.46,28.45,28.46,29400.0,18.5026,18.5026,18.4961,18.5026,29400.0
2005-12-16 10:30:00,28.46,28.47,28.45,28.45,43400.0,18.5026,18.5091,18.4961,18.4961,43400.0
2005-12-16 10:35:00,28.45,28.47,28.45,28.47,12000.0,18.4961,18.5091,18.4961,18.5091,12000.0
2005-12-16 10:40:00,28.46,28.47,28.46,28.47,10200.0,18.5026,18.5091,18.5026,18.5091,10200.0
2005-12-16 10:45:00,28.47,28.47,28.45,28.46,24400.0,18.5091,18.5091,18.4961,18.5026,24400.0
2005-12-16 10:50:00,28.46,28.47,28.46,28.47,23600.0,18.5026,18.5091,18.5026,18.5091,23600.0
2005-12-16 10:55:00,28.46,28.48,28.46,28.47,43000.0,18.5026,18.5156,18.5026,18.5091,43000.0
2005-12-16 11:00:00,28.47,28.48,28.47,28.47,12600.0,18.5091,18.5156,18.5091,18.5091,12600.0
2005-12-16 11:05:00,28.47,28.49,28.47,28.48,24400.0,18.5091,18.5221,18.5091,18.5156,24400.0
2005-12-16 11:10:00,28.48,28.49,28.47,28.48,16800.0,18.5156,18.5221,18.5091,18.5156,16800.0
2005-12-16 11:15:00,28.48,28.5,28.47,28.47,21000.0,18.5156,18.5286,18.5091,18.5091,21000.0
2005-12-16 11:20:00,28.47,28.47,28.45,28.47,36000.0,18.5091,18.5091,18.4961,18.5091,36000.0
2005-12-16 11:25:00,28.47,28.48,28.46,28.48,10000.0,18.5091,18.5156,18.5026,18.5156,10000.0
2005-12-16 11:30:00,28.48,28.48,28.48,28.48,11600.0,18.5156,18.5156,18.5156,18.5156,11600.0
2005-12-16 11:35:00,28.48,28.5,28.48,28.48,21800.0,18.5156,18.5286,18.5156,18.5156,21800.0
2005-12-16 11:40:00,28.49,28.49,28.48,28.48,12600.0,18.5221,18.5221,18.5156,18.5156,12600.0
2005-12-16 11:45:00,28.48,28.48,28.45,28.45,55000.0,18.5156,18.5156,18.4961,18.4961,55000.0
2005-12-16 11:50:00,28.45,28.46,28.45,28.46,26000.0,18.4961,18.5026,18.4961,18.5026,26000.0
2005-12-16 11:55:00,28.46,28.47,28.45,28.46,24800.0,18.5026,18.5091,18.4961,18.5026,24800.0
2005-12-16 12:00:00,28.46,28.46,28.45,28.45,38600.0,18.5026,18.5026,18.4961,18.4961,38600.0
2005-12-16 12:05:00,28.46,28.46,28.45,28.45,26400.0,18.5026,18.5026,18.4961,18.4961,26400.0
2005-12-16 12:10:00,28.45,28.46,28.45,28.45,18200.0,18.4961,18.5026,18.4961,18.4961,18200.0
2005-12-16 12:15:00,28.46,28.46,28.45,28.45,14200.0,18.5026,18.5026,18.4961,18.4961,14200.0
2005-12-16 12:20:00,28.46,28.46,28.41,28.41,58200.0,18.5026,18.5026,18.4701,18.4701,58200.0
2005-12-16 12:25:00,28.42,28.42,28.41,28.42,21400.0,18.4766,18.4766,18.4701,18.4766,21400.0
2005-12-16 12:30:00,28.42,28.42,28.42,28.42,72800.0,18.4766,18.4766,18.4766,18.4766,72800.0
2005-12-16 12:35:00,28.42,28.42,28.41,28.42,36000.0,18.4766,18.4766,18.4701,18.4766,36000.0
2005-12-16 12:40:00,28.42,28.42,28.42,28.42,18200.0,18.4766,18.4766,18.4766,18.4766,18200.0
2005-12-16 12:45:00,28.42,28.42,28.38,28.39,34000.0,18.4766,18.4766,18.4506,18.4571,34000.0
2005-12-16 12:50:00,28.39,28.39,28.33,28.33,33200.0,18.4571,18.4571,18.4181,18.4181,33200.0
2005-12-16 12:55:00,28.33,28.33,28.33,28.33,13400.0,18.4181,18.4181,18.4181,18.4181,13400.0
2005-12-16 13:00:00,28.33,28.33,28.33,28.33,12200.0,18.4181,18.4181,18.4181,18.4181,12200.0
2005-12-16 13:05:00,28.33,28.33,28.28,28.28,33000.0,18.4181,18.4181,18.3856,18.3856,33000.0
2005-12-16 13:10:00,28.28,28.3,28.26,28.28,20200.0,18.3856,18.3986,18.3726,18.3856,20200.0
2005-12-16 13:15:00,28.28,28.28,28.26,28.27,22400.0,18.3856,18.3856,18.3726,18.3791,22400.0
2005-12-16 13:20:00,28.28,28.28,28.28,28.28,12000.0,18.3856,18.3856,18.3856,18.3856,12000.0
2005-12-16 13:25:00,28.28,28.28,28.27,28.27,29600.0,18.3856,18.3856,18.3791,18.3791,29600.0
2005-12-16 13:30:00,28.27,28.28,28.27,28.28,17800.0,18.3791,18.3856,18.3791,18.3856,17800.0
2005-12-16 13:35:00,28.28,28.3,28.28,28.29,14000.0,18.3856,18.3986,18.3856,18.3921,14000.0
2005-12-16 13:40:00,28.28,28.3,28.28,28.28,9200.0,18.3856,18.3986,18.3856,18.3856,9200.0
2005-12-16 13:45:00,28.28,28.29,28.28,28.29,18600.0,18.3856,18.3921,18.3856,18.3921,18600.0
2005-12-16 13:50:00,28.29,28.29,28.28,28.29,18800.0,18.3921,18.3921,18.3856,18.3921,18800.0
2005-12-16 13:55:00,28.29,28.29,28.29,28.29,14000.0,18.3921,18.3921,18.3921,18.3921,14000.0
2005-12-16 14:00:00,28.29,28.3,28.29,28.3,47200.0,18.3921,18.3986,18.3921,18.3986,47200.0
2005-12-16 14:05:00,28.3,28.3,28.28,28.29,10600.0,18.3986,18.3986,18.3856,18.3921,10600.0
2005-12-16 14:10:00,28.29,28.29,28.28,28.29,69000.0,18.3921,18.3921,18.3856,18.3921,69000.0
2005-12-16 14:15:00,28.29,28.29,28.28,28.29,13200.0,18.3921,18.3921,18.3856,18.3921,13200.0
2005-12-16 14:20:00,28.29,28.29,28.29,28.29,8400.0,18.3921,18.3921,18.3921,18.3921,8400.0
2005-12-16 14:25:00,28.29,28.31,28.28,28.3,17400.0,18.3921,18.4051,18.3856,18.3986,17400.0
2005-12-16 14:30:00,28.3,28.3,28.29,28.3,10400.0,18.3986,18.3986,18.3921,18.3986,10400.0
2005-12-16 14:35:00,28.3,28.31,28.3,28.3,10400.0,18.3986,18.4051,18.3986,18.3986,10400.0
2005-12-16 14:40:00,28.31,28.31,28.3,28.31,9600.0,18.4051,18.4051,18.3986,18.4051,9600.0
2005-12-16 14:45:00,28.3,28.31,28.3,28.31,13200.0,18.3986,18.4051,18.3986,18.4051,13200.0
2005-12-16 14:50:00,28.31,28.31,28.28,28.28,14200.0,18.4051,18.4051,18.3856,18.3856,14200.0
2005-12-16 14:55:00,28.28,28.28,28.28,28.28,11200.0,18.3856,18.3856,18.3856,18.3856,11200.0
2005-12-16 15:00:00,28.28,28.28,28.25,28.25,49800.0,18.3856,18.3856,18.366,18.366,49800.0
2005-12-16 15:05:00,28.25,28.26,28.25,28.26,10000.0,18.366,18.3726,18.366,18.3726,10000.0
2005-12-16 15:10:00,28.26,28.26,28.25,28.25,14600.0,18.3726,18.3726,18.366,18.366,14600.0
2005-12-16 15:15:00,28.25,28.25,28.25,28.25,24600.0,18.366,18.366,18.366,18.366,24600.0
2005-12-16 15:20:00,28.25,28.25,28.24,28.25,38200.0,18.366,18.366,18.3595,18.366,38200.0
2005-12-16 15:25:00,28.25,28.26,28.24,28.26,31800.0,18.366,18.3726,18.3595,18.3726,31800.0
2005-12-16 15:30:00,28.26,28.28,28.26,28.28,25800.0,18.3726,18.3856,18.3726,18.3856,25800.0
2005-12-16 15:35:00,28.28,28.28,28.25,28.25,34400.0,18.3856,18.3856,18.366,18.366,34400.0
2005-12-16 15:40:00,28.25,28.29,28.25,28.29,51000.0,18.366,18.3921,18.366,18.3921,51000.0
2005-12-16 15:45:00,28.29,28.32,28.29,28.31,36400.0,18.3921,18.4116,18.3921,18.4051,36400.0
2005-12-16 15:50:00,28.31,28.33,28.31,28.33,70600.0,18.4051,18.4181,18.4051,18.4181,70600.0
2005-12-16 15:55:00,28.33,28.33,28.32,28.33,104800.0,18.4181,18.4181,18.4116,18.4181,104800.0
2005-12-19 09:35:00,28.49,28.49,28.41,28.41,90200.0,18.5221,18.5221,18.4701,18.4701,90200.0
2005-12-19 09:40:00,28.41,28.41,28.35,28.4,43600.0,18.4701,18.4701,18.4311,18.4636,43600.0
2005-12-19 09:45:00,28.39,28.43,28.36,28.43,30600.0,18.4571,18.4831,18.4376,18.4831,30600.0
2005-12-19 09:50:00,28.43,28.48,28.43,28.48,28400.0,18.4831,18.5156,18.4831,18.5156,28400.0
2005-12-19 09:55:00,28.47,28.58,28.47,28.55,32400.0,18.5091,18.5806,18.5091,18.5611,32400.0
2005-12-19 10:00:00,28.54,28.63,28.53,28.61,42000.0,18.5546,18.6131,18.5481,18.6001,42000.0
2005-12-19 10:05:00,28.61,28.63,28.6,28.63,48000.0,18.6001,18.6131,18.5936,18.6131,48000.0
2005-12-19 10:10:00,28.63,28.72,28.63,28.7,42800.0,18.6131,18.6716,18.6131,18.6586,42800.0
2005-12-19 10:15:00,28.7,28.78,28.7,28.78,43000.0,18.6586,18.7106,18.6586,18.7106,43000.0
2005-12-19 10:20:00,28.82,28.82,28.71,28.73,65400.0,18.7366,18.7366,18.6651,18.6781,65400.0
2005-12-19 10:25:00,28.73,28.75,28.7,28.73,32800.0,18.6781,18.6911,18.6586,18.6781,32800.0
2005-12-19 10:30:00,28.74,28.77,28.73,28.73,25600.0,18.6846,18.7041,18.6781,18.6781,25600.0
2005-12-19 10:35:00,28.72,28.73,28.68,28.68,39000.0,18.6716,18.6781,18.6456,18.6456,39000.0
2005-12-19 10:40:00,28.68,28.68,28.67,28.68,17800.0,18.6456,18.6456,18.6391,18.6456,17800.0
2005-12-19 10:45:00,28.68,28.68,28.66,28.66,23600.0,18.6456,18.6456,18.6326,18.6326,23600.0
2005-12-19 10:50:00,28.64,28.65,28.61,28.62,39000.0,18.6196,18.6261,18.6001,18.6066,39000.0
2005-12-19 10:55:00,28.62,28.67,28.62,28.66,30200.0,18.6066,18.6391,18.6066,18.6326,30200.0
2005-12-19 11:00:00,28.65,28.66,28.61,28.61,23600.0,18.6261,18.6326,18.6001,18.6001,23600.0
2005-12-19 11:05:00,28.61,28.61,28.58,28.58,27400.0,18.6001,18.6001,18.5806,18.5806,27400.0
2005-12-19 11:10:00,28.59,28.61,28.58,28.6,13600.0,18.5871,18.6001,18.5806,18.5936,13600.0
2005-12-19 11:15:00,28.6,28.61,28.6,28.61,17000.0,18.5936,18.6001,18.5936,18.6001,17000.0
2005-12-19 11:20:00,28.61,28.65,28.61,28.65,10800.0,18.6001,18.6261,18.6001,18.6261,10800.0
2005-12-19 11:25:00,28.65,28.66,28.64,28.65,26800.0,18.6261,18.6326,18.6196,18.6261,26800.0
2005-12-19 11:30:00,28.65,28.66,28.63,28.65,26600.0,18.6261,18.6326,18.6131,18.6261,26600.0
2005-12-19 11:35:00,28.66,28.66,28.64,28.64,18400.0,18.6326,18.6326,18.6196,18.6196,18400.0
2005-12-19 11:40:00,28.64,28.66,28.64,28.66,15600.0,18.6196,18.6326,18.6196,18.6326,15600.0
2005-12-19 11:45:00,28.65,28.69,28.65,28.68,18800.0,18.6261,18.6521,18.6261,18.6456,18800.0
2005-12-19 11:50:00,28.68,28.69,28.67,28.67,21800.0,18.6456,18.6521,18.6391,18.6391,21800.0
2005-12-19 11:55:00,28.68,28.69,28.67,28.69,14400.0,18.6456,18.6521,18.6391,18.6521,14400.0
2005-12-19 12:00:00,28.68,28.72,28.68,28.69,10600.0,18.6456,18.6716,18.6456,18.6521,10600.0
2005-12-19 12:05:00,28.68,28.69,28.66,28.66,23200.0,18.6456,18.6521,18.6326,18.6326,23200.0
2005-12-19 12:10:00,28.66,28.67,28.65,28.65,16000.0,18.6326,18.6391,18.6261,18.6261,16000.0
2005-12-19 12:15:00,28.65,28.65,28.65,28.65,19000.0,18.6261,18.6261,18.6261,18.6261,19000.0
2005-12-19 12:20:00,28.65,28.67,28.65,28.66,16000.0,18.6261,18.6391,18.6261,18.6326,16000.0
2005-12-19 12:25:00,28.66,28.68,28.66,28.67,7800.0,18.6326,18.6456,18.6326,18.6391,7800.0
2005-12-19 12:30:00,28.67,28.69,28.67,28.68,22000.0,18.6391,18.6521,18.6391,18.6456,22000.0
2005-12-19 12:35:00,28.68,28.68,28.68,28.68,23600.0,18.6456,18.6456,18.6456,18.6456,23600.0
2005-12-19 12:40:00,28.68,28.7,28.68,28.7,9800.0,18.6456,18.6586,18.6456,18.6586,9800.0
2005-12-19 12:45:00,28.7,28.71,28.7,28.7,21200.0,18.6586,18.6651,18.6586,18.6586,21200.0
2005-12-19 12:50:00,28.7,28.71,28.7,28.7,13600.0,18.6586,18.6651,18.6586,18.6586,13600.0
2005-12-19 12:55:00,28.7,28.71,28.7,28.7,13000.0,18.6586,18.6651,18.6586,18.6586,13000.0
2005-12-19 13:00:00,28.7,28.71,28.7,28.71,36200.0,18.6586,18.6651,18.6586,18.6651,36200.0
2005-12-19 13:05:00,28.7,28.71,28.7,28.7,49000.0,18.6586,18.6651,18.6586,18.6586,49000.0
2005-12-19 13:10:00,28.7,28.71,28.7,28.7,32600.0,18.6586,18.6651,18.6586,18.6586,32600.0
2005-12-19 13:15:00,28.7,28.7,28.68,28.7,41200.0,18.6586,18.6586,18.6456,18.6586,41200.0
2005-12-19 13:20:00,28.7,28.72,28.7,28.72,10600.0,18.6586,18.6716,18.6586,18.6716,10600.0
2005-12-19 13:25:00,28.72,28.74,28.72,28.73,17800.0,18.6716,18.6846,18.6716,18.6781,17800.0
2005-12-19 13:30:00,28.73,28.75,28.73,28.74,34400.0,18.6781,18.6911,18.6781,18.6846,34400.0
2005-12-19 13:35:00,28.74,28.75,28.74,28.74,25200.0,18.6846,18.6911,18.6846,18.6846,25200.0
2005-12-19 13:40:00,28.74,28.74,28.73,28.73,71000.0,18.6846,18.6846,18.6781,18.6781,71000.0
2005-12-19 13:45:00,28.73,28.73,28.72,28.72,38200.0,18.6781,18.6781,18.6716,18.6716,38200.0
2005-12-19 13:50:00,28.72,28.74,28.7,28.7,62600.0,18.6716,18.6846,18.6586,18.6586,62600.0
2005-12-19 13:55:00,28.7,28.73,28.7,28.72,38000.0,18.6586,18.6781,18.6586,18.6716,38000.0
2005-12-19 14:00:00,28.72,28.73,28.72,28.72,32600.0,18.6716,18.6781,18.6716,18.6716,32600.0
2005-12-19 14:05:00,28.72,28.74,28.72,28.74,40800.0,18.6716,18.6846,18.6716,18.6846,40800.0
2005-12-19 14:10:00,28.74,28.75,28.74,28.75,27200.0,18.6846,18.6911,18.6846,18.6911,27200.0
2005-12-19 14:15:00,28.74,28.75,28.7,28.7,34400.0,18.6846,18.6911,18.6586,18.6586,34400.0
2005-12-19 14:20:00,28.7,28.71,28.67,28.67,22800.0,18.6586,18.6651,18.6391,18.6391,22800.0
2005-12-19 14:25:00,28.67,28.68,28.64,28.64,25000.0,18.6391,18.6456,18.6196,18.6196,25000.0
2005-12-19 14:30:00,28.64,28.64,28.6,28.63,49000.0,18.6196,18.6196,18.5936,18.6131,49000.0
2005-12-19 14:35:00,28.63,28.66,28.63,28.66,34200.0,18.6131,18.6326,18.6131,18.6326,34200.0
2005-12-19 14:40:00,28.66,28.67,28.65,28.66,24600.0,18.6326,18.6391,18.6261,18.6326,24600.0
2005-12-19 14:45:00,28.66,28.66,28.64,28.64,18400.0,18.6326,18.6326,18.6196,18.6196,18400.0
2005-12-19 14:50:00,28.64,28.65,28.63,28.63,18000.0,18.6196,18.6261,18.6131,18.6131,18000.0
2005-12-19 14:55:00,28.63,28.65,28.63,28.64,22200.0,18.6131,18.6261,18.6131,18.6196,22200.0
2005-12-19 15:00:00,28.63,28.65,28.63,28.64,78200.0,18.6131,18.6261,18.6131,18.6196,78200.0
2005-12-19 15:05:00,28.64,28.64,28.63,28.63,36600.0,18.6196,18.6196,18.6131,18.6131,36600.0
2005-12-19 15:10:00,28.63,28.64,28.63,28.64,83600.0,18.6131,18.6196,18.6131,18.6196,83600.0
2005-12-19 15:15:00,28.64,28.64,28.63,28.63,89800.0,18.6196,18.6196,18.6131,18.6131,89800.0
2005-12-19 15:20:00,28.63,28.64,28.63,28.63,36600.0,18.6131,18.6196,18.6131,18.6131,36600.0
2005-12-19 15:25:00,28.63,28.63,28.63,28.63,24400.0,18.6131,18.6131,18.6131,18.6131,24400.0
2005-12-19 15:30:00,28.63,28.64,28.63,28.63,79000.0,18.6131,18.6196,18.6131,18.6131,79000.0
2005-12-19 15:35:00,28.63,28.63,28.57,28.58,35800.0,18.6131,18.6131,18.5741,18.5806,35800.0
2005-12-19 15:40:00,28.58,28.64,28.58,28.62,71200.0,18.5806,18.6196,18.5806,18.6066,71200.0
2005-12-19 15:45:00,28.63,28.64,28.62,28.63,45200.0,18.6131,18.6196,18.6066,18.6131,45200.0
2005-12-19 15:50:00,28.63,28.63,28.56,28.56,67800.0,18.6131,18.6131,18.5676,18.5676,67800.0
2005-12-19 15:55:00,28.56,28.57,28.55,28.55,88000.0,18.5676,18.5741,18.5611,18.5611,88000.0
2005-12-20 09:30:00,28.61,28.73,28.61,28.73,24800.0,18.6001,18.6781,18.6001,18.6781,24800.0
2005-12-20 09:35:00,28.72,28.75,28.71,28.75,30400.0,18.6716,18.6911,18.6651,18.6911,30400.0
2005-12-20 09:40:00,28.74,28.74,28.68,28.7,29600.0,18.6846,18.6846,18.6456,18.6586,29600.0
2005-12-20 09:45:00,28.7,28.79,28.7,28.79,31400.0,18.6586,18.7171,18.6586,18.7171,31400.0
2005-12-20 09:50:00,28.8,28.82,28.75,28.77,28400.0,18.7236,18.7366,18.6911,18.7041,28400.0
2005-12-20 09:55:00,28.75,28.8,28.75,28.8,11600.0,18.6911,18.7236,18.6911,18.7236,11600.0
2005-12-20 10:00:00,28.81,28.83,28.78,28.79,21800.0,18.7301,18.7431,18.7106,18.7171,21800.0
2005-12-20 10:05:00,28.79,28.79,28.78,28.78,20800.0,18.7171,18.7171,18.7106,18.7106,20800.0
2005-12-20 10:10:00,28.78,28.78,28.71,28.71,22000.0,18.7106,18.7106,18.6651,18.6651,22000.0
2005-12-20 10:15:00,28.71,28.71,28.69,28.69,25200.0,18.6651,18.6651,18.6521,18.6521,25200.0
2005-12-20 10:20:00,28.69,28.7,28.59,28.6,32200.0,18.6521,18.6586,18.5871,18.5936,32200.0
2005-12-20 10:25:00,28.6,28.61,28.59,28.6,16600.0,18.5936,18.6001,18.5871,18.5936,16600.0
2005-12-20 10:30:00,28.59,28.6,28.58,28.58,8000.0,18.5871,18.5936,18.5806,18.5806,8000.0
2005-12-20 10:35:00,28.58,28.63,28.58,28.63,34600.0,18.5806,18.6131,18.5806,18.6131,34600.0
2005-12-20 10:40:00,28.63,28.63,28.59,28.59,9800.0,18.6131,18.6131,18.5871,18.5871,9800.0
2005-12-20 10:45:00,28.59,28.6,28.55,28.57,29600.0,18.5871,18.5936,18.5611,18.5741,29600.0
2005-12-20 10:50:00,28.57,28.6,28.56,28.59,18400.0,18.5741,18.5936,18.5676,18.5871,18400.0
2005-12-20 10:55:00,28.59,28.61,28.58,28.6,15800.0,18.5871,18.6001,18.5806,18.5936,15800.0
2005-12-20 11:00:00,28.6,28.61,28.59,28.6,13400.0,18.5936,18.6001,18.5871,18.5936,13400.0
2005-12-20 11:05:00,28.6,28.6,28.58,28.58,21200.0,18.5936,18.5936,18.5806,18.5806,21200.0
2005-12-20 11:10:00,28.58,28.58,28.54,28.55,45000.0,18.5806,18.5806,18.5546,18.5611,45000.0
2005-12-20 11:15:00,28.55,28.55,28.52,28.52,45600.0,18.5611,18.5611,18.5416,18.5416,45600.0
2005-12-20 11:20:00,28.53,28.55,28.53,28.55,9200.0,18.5481,18.5611,18.5481,18.5611,9200.0
2005-12-20 11:25:00,28.56,28.61,28.56,28.61,8200.0,18.5676,18.6001,18.5676,18.6001,8200.0
2005-12-20 11:30:00,28.61,28.61,28.59,28.59,9800.0,18.6001,18.6001,18.5871,18.5871,9800.0
2005-12-20 11:35:00,28.59,28.6,28.58,28.59,6600.0,18.5871,18.5936,18.5806,18.5871,6600.0
2005-12-20 11:40:00,28.59,28.6,28.56,28.56,14800.0,18.5871,18.5936,18.5676,18.5676,14800.0
2005-12-20 11:45:00,28.56,28.61,28.56,28.59,21200.0,18.5676,18.6001,18.5676,18.5871,21200.0
2005-12-20 11:50:00,28.59,28.6,28.58,28.58,8800.0,18.5871,18.5936,18.5806,18.5806,8800.0
2005-12-20 11:55:00,28.58,28.58,28.58,28.58,8200.0,18.5806,18.5806,18.5806,18.5806,8200.0
2005-12-20 12:00:00,28.58,28.58,28.57,28.58,16400.0,18.5806,18.5806,18.5741,18.5806,16400.0
2005-12-20 12:05:00,28.57,28.57,28.56,28.57,15800.0,18.5741,18.5741,18.5676,18.5741,15800.0
2005-12-20 12:10:00,28.57,28.58,28.57,28.58,19600.0,18.5741,18.5806,18.5741,18.5806,19600.0
2005-12-20 12:15:00,28.58,28.59,28.58,28.59,24800.0,18.5806,18.5871,18.5806,18.5871,24800.0
2005-12-20 12:20:00,28.58,28.63,28.58,28.61,18000.0,18.5806,18.6131,18.5806,18.6001,18000.0
2005-12-20 12:25:00,28.61,28.64,28.6,28.64,14000.0,18.6001,18.6196,18.5936,18.6196,14000.0
2005-12-20 12:30:00,28.64,28.65,28.64,28.65,23400.0,18.6196,18.6261,18.6196,18.6261,23400.0
2005-12-20 12:35:00,28.65,28.66,28.65,28.66,24600.0,18.6261,18.6326,18.6261,18.6326,24600.0
2005-12-20 12:40:00,28.65,28.67,28.65,28.66,12200.0,18.6261,18.6391,18.6261,18.6326,12200.0
2005-12-20 12:45:00,28.67,28.67,28.65,28.65,40200.0,18.6391,18.6391,18.6261,18.6261,40200.0
2005-12-20 12:50:00,28.65,28.65,28.62,28.62,32800.0,18.6261,18.6261,18.6066,18.6066,32800.0
2005-12-20 12:55:00,28.62,28.66,28.61,28.66,14000.0,18.6066,18.6326,18.6001,18.6326,14000.0
2005-12-20 13:00:00,28.66,28.67,28.65,28.65,9600.0,18.6326,18.6391,18.6261,18.6261,9600.0
2005-12-20 13:05:00,28.65,28.65,28.61,28.61,6200.0,18.6261,18.6261,18.6001,18.6001,6200.0
2005-12-20 13:10:00,28.61,28.62,28.6,28.6,9000.0,18.6001,18.6066,18.5936,18.5936,9000.0
2005-12-20 13:15:00,28.61,28.61,28.6,28.61,17000.0,18.6001,18.6001,18.5936,18.6001,17000.0
2005-12-20 13:20:00,28.6,28.62,28.6,28.61,35800.0,18.5936,18.6066,18.5936,18.6001,35800.0
2005-12-20 13:25:00,28.61,28.65,28.61,28.64,18800.0,18.6001,18.6261,18.6001,18.6196,18800.0
2005-12-20 13:30:00,28.65,28.65,28.64,28.64,8200.0,18.6261,18.6261,18.6196,18.6196,8200.0
2005-12-20 13:35:00,28.64,28.65,28.64,28.64,10600.0,18.6196,18.6261,18.6196,18.6196,10600.0
2005-12-20 13:40:00,28.64,28.65,28.62,28.62,21000.0,18.6196,18.6261,18.6066,18.6066,21000.0
2005-12-20 13:45:00,28.61,28.64,28.61,28.62,17800.0,18.6001,18.6196,18.6001,18.6066,17800.0
2005-12-20 13:50:00,28.61,28.62,28.61,28.61,13800.0,18.6001,18.6066,18.6001,18.6001,13800.0
2005-12-20 13:55:00,28.6,28.6,28.58,28.6,20200.0,18.5936,18.5936,18.5806,18.5936,20200.0
2005-12-20 14:00:00,28.6,28.6,28.56,28.56,18200.0,18.5936,18.5936,18.5676,18.5676,18200.0
2005-12-20 14:05:00,28.56,28.56,28.54,28.54,21600.0,18.5676,18.5676,18.5546,18.5546,21600.0
2005-12-20 14:10:00,28.53,28.56,28.53,28.54,38200.0,18.5481,18.5676,18.5481,18.5546,38200.0
2005-12-20 14:15:00,28.54,28.56,28.54,28.56,15000.0,18.5546,18.5676,18.5546,18.5676,15000.0
2005-12-20 14:20:00,28.56,28.59,28.55,28.56,18000.0,18.5676,18.5871,18.5611,18.5676,18000.0
2005-12-20 14:25:00,28.56,28.56,28.52,28.53,11400.0,18.5676,18.5676,18.5416,18.5481,11400.0
2005-12-20 14:30:00,28.53,28.53,28.5,28.5,14800.0,18.5481,18.5481,18.5286,18.5286,14800.0
2005-12-20 14:35:00,28.5,28.53,28.49,28.49,15200.0,18.5286,18.5481,18.5221,18.5221,15200.0
2005-12-20 14:40:00,28.5,28.54,28.48,28.53,12800.0,18.5286,18.5546,18.5156,18.5481,12800.0
2005-12-20 14:45:00,28.53,28.53,28.5,28.51,10000.0,18.5481,18.5481,18.5286,18.5351,10000.0
2005-12-20 14:50:00,28.5,28.51,28.45,28.46,12800.0,18.5286,18.5351,18.4961,18.5026,12800.0
2005-12-20 14:55:00,28.46,28.49,28.44,28.48,11600.0,18.5026,18.5221,18.4896,18.5156,11600.0
2005-12-20 15:00:00,28.48,28.49,28.45,28.45,6000.0,18.5156,18.5221,18.4961,18.4961,6000.0
2005-12-20 15:05:00,28.45,28.45,28.42,28.44,12800.0,18.4961,18.4961,18.4766,18.4896,12800.0
2005-12-20 15:10:00,28.43,28.47,28.43,28.47,18400.0,18.4831,18.5091,18.4831,18.5091,18400.0
2005-12-20 15:15:00,28.46,28.47,28.44,28.45,14400.0,18.5026,18.5091,18.4896,18.4961,14400.0
2005-12-20 15:20:00,28.45,28.46,28.43,28.43,9000.0,18.4961,18.5026,18.4831,18.4831,9000.0
2005-12-20 15:25:00,28.43,28.43,28.39,28.41,25400.0,18.4831,18.4831,18.4571,18.4701,25400.0
2005-12-20 15:30:00,28.42,28.42,28.39,28.41,19600.0,18.4766,18.4766,18.4571,18.4701,19600.0
2005-12-20 15:35:00,28.41,28.43,28.4,28.42,14800.0,18.4701,18.4831,18.4636,18.4766,14800.0
2005-12-20 15:40:00,28.43,28.43,28.41,28.43,19600.0,18.4831,18.4831,18.4701,18.4831,19600.0
2005-12-20 15:45:00,28.43,28.43,28.41,28.41,26200.0,18.4831,18.4831,18.4701,18.4701,26200.0
2005-12-20 15:50:00,28.42,28.45,28.41,28.43,51800.0,18.4766,18.4961,18.4701,18.4831,51800.0
2005-12-20 15:55:00,28.43,28.43,28.43,28.43,41600.0,18.4831,18.4831,18.4831,18.4831,41600.0
2005-12-21 09:30:00,28.61,28.61,28.55,28.57,42400.0,18.6001,18.6001,18.5611,18.5741,42400.0
2005-12-21 09:35:00,28.56,28.68,28.56,28.68,20400.0,18.5676,18.6456,18.5676,18.6456,20400.0
2005-12-21 09:40:00,28.68,28.76,28.68,28.73,28000.0,18.6456,18.6976,18.6456,18.6781,28000.0
2005-12-21 09:45:00,28.73,28.77,28.68,28.68,16000.0,18.6781,18.7041,18.6456,18.6456,16000.0
2005-12-21 09:50:00,28.69,28.69,28.65,28.66,17800.0,18.6521,18.6521,18.6261,18.6326,17800.0
2005-12-21 09:55:00,28.66,28.66,28.64,28.65,6600.0,18.6326,18.6326,18.6196,18.6261,6600.0
2005-12-21 10:00:00,28.65,28.65,28.63,28.65,17400.0,18.6261,18.6261,18.6131,18.6261,17400.0
2005-12-21 10:05:00,28.66,28.68,28.66,28.67,21400.0,18.6326,18.6456,18.6326,18.6391,21400.0
2005-12-21 10:10:00,28.67,28.68,28.67,28.68,19600.0,18.6391,18.6456,18.6391,18.6456,19600.0
2005-12-21 10:15:00,28.68,28.68,28.66,28.66,9400.0,18.6456,18.6456,18.6326,18.6326,9400.0
2005-12-21 10:20:00,28.66,28.69,28.66,28.69,17400.0,18.6326,18.6521,18.6326,18.6521,17400.0
2005-12-21 10:25:00,28.69,28.73,28.69,28.73,5600.0,18.6521,18.6781,18.6521,18.6781,5600.0
2005-12-21 10:30:00,28.73,28.73,28.7,28.7,7400.0,18.6781,18.6781,18.6586,18.6586,7400.0
2005-12-21 10:35:00,28.7,28.7,28.66,28.67,19600.0,18.6586,18.6586,18.6326,18.6391,19600.0
2005-12-21 10:40:00,28.68,28.68,28.66,28.67,14000.0,18.6456,18.6456,18.6326,18.6391,14000.0
2005-12-21 10:45:00,28.67,28.71,28.67,28.7,17400.0,18.6391,18.6651,18.6391,18.6586,17400.0
2005-12-21 10:50:00,28.7,28.71,28.68,28.68,166000.0,18.6586,18.6651,18.6456,18.6456,166000.0
2005-12-21 10:55:00,28.68,28.69,28.67,28.68,35000.0,18.6456,18.6521,18.6391,18.6456,35000.0
2005-12-21 11:00:00,28.68,28.71,28.68,28.68,14400.0,18.6456,18.6651,18.6456,18.6456,14400.0
2005-12-21 11:05:00,28.68,28.69,28.68,28.69,6200.0,18.6456,18.6521,18.6456,18.6521,6200.0
2005-12-21 11:10:00,28.69,28.69,28.68,28.68,11200.0,18.6521,18.6521,18.6456,18.6456,11200.0
2005-12-21 11:15:00,28.68,28.7,28.68,28.7,18800.0,18.6456,18.6586,18.6456,18.6586,18800.0
2005-12-21 11:20:00,28.7,28.71,28.68,28.68,8200.0,18.6586,18.6651,18.6456,18.6456,8200.0
2005-12-21 11:25:00,28.7,28.72,28.7,28.7,9200.0,18.6586,18.6716,18.6586,18.6586,9200.0
2005-12-21 11:30:00,28.7,28.7,28.69,28.7,9600.0,18.6586,18.6586,18.6521,18.6586,9600.0
2005-12-21 11:35:00,28.71,28.72,28.68,28.69,17000.0,18.6651,18.6716,18.6456,18.6521,17000.0
2005-12-21 11:40:00,28.69,28.71,28.69,28.71,5800.0,18.6521,18.6651,18.6521,18.6651,5800.0
2005-12-21 11:45:00,28.7,28.71,28.7,28.7,44400.0,18.6586,18.6651,18.6586,18.6586,44400.0
2005-12-21 11:50:00,28.71,28.71,28.7,28.7,29800.0,18.6651,18.6651,18.6586,18.6586,29800.0
2005-12-21 11:55:00,28.7,28.7,28.68,28.7,16000.0,18.6586,18.6586,18.6456,18.6586,16000.0
2005-12-21 12:00:00,28.7,28.72,28.69,28.71,16000.0,18.6586,18.6716,18.6521,18.6651,16000.0
2005-12-21 12:05:00,28.71,28.71,28.7,28.7,27400.0,18.6651,18.6651,18.6586,18.6586,27400.0
2005-12-21 12:10:00,28.7,28.71,28.68,28.69,13600.0,18.6586,18.6651,18.6456,18.6521,13600.0
2005-12-21 12:15:00,28.68,28.7,28.68,28.68,7000.0,18.6456,18.6586,18.6456,18.6456,7000.0
2005-12-21 12:20:00,28.69,28.7,28.69,28.7,14800.0,18.6521,18.6586,18.6521,18.6586,14800.0
2005-12-21 12:25:00,28.69,28.7,28.68,28.7,7400.0,18.6521,18.6586,18.6456,18.6586,7400.0
2005-12-21 12:30:00,28.7,28.7,28.69,28.69,29400.0,18.6586,18.6586,18.6521,18.6521,29400.0
2005-12-21 12:35:00,28.69,28.7,28.69,28.7,25200.0,18.6521,18.6586,18.6521,18.6586,25200.0
2005-12-21 12:40:00,28.7,28.7,28.69,28.69,35400.0,18.6586,18.6586,18.6521,18.6521,35400.0
2005-12-21 12:45:00,28.69,28.7,28.68,28.68,31600.0,18.6521,18.6586,18.6456,18.6456,31600.0
2005-12-21 12:50:00,28.68,28.68,28.66,28.66,6000.0,18.6456,18.6456,18.6326,18.6326,6000.0
2005-12-21 12:55:00,28.66,28.68,28.66,28.68,14800.0,18.6326,18.6456,18.6326,18.6456,14800.0
2005-12-21 13:00:00,28.68,28.68,28.68,28.68,7200.0,18.6456,18.6456,18.6456,18.6456,7200.0
2005-12-21 13:05:00,28.68,28.68,28.66,28.66,12000.0,18.6456,18.6456,18.6326,18.6326,12000.0
2005-12-21 13:10:00,28.66,28.66,28.64,28.64,9200.0,18.6326,18.6326,18.6196,18.6196,9200.0
2005-12-21 13:15:00,28.64,28.64,28.59,28.59,56800.0,18.6196,18.6196,18.5871,18.5871,56800.0
2005-12-21 13:20:00,28.6,28.61,28.57,28.59,32600.0,18.5936,18.6001,18.5741,18.5871,32600.0
2005-12-21 13:25:00,28.59,28.61,28.59,28.6,17600.0,18.5871,18.6001,18.5871,18.5936,17600.0
2005-12-21 13:30:00,28.6,28.6,28.5,28.5,22600.0,18.5936,18.5936,18.5286,18.5286,22600.0
2005-12-21 13:35:00,28.5,28.58,28.5,28.57,9600.0,18.5286,18.5806,18.5286,18.5741,9600.0
2005-12-21 13:40:00,28.56,28.56,28.55,28.55,5800.0,18.5676,18.5676,18.5611,18.5611,5800.0
2005-12-21 13:45:00,28.57,28.57,28.5,28.57,37600.0,18.5741,18.5741,18.5286,18.5741,37600.0
2005-12-21 13:50:00,28.57,28.57,28.55,28.56,10000.0,18.5741,18.5741,18.5611,18.5676,10000.0
2005-12-21 13:55:00,28.57,28.57,28.56,28.57,13200.0,18.5741,18.5741,18.5676,18.5741,13200.0
2005-12-21 14:00:00,28.56,28.56,28.53,28.54,20000.0,18.5676,18.5676,18.5481,18.5546,20000.0
2005-12-21 14:05:00,28.54,28.55,28.54,28.55,11800.0,18.5546,18.5611,18.5546,18.5611,11800.0
2005-12-21 14:10:00,28.55,28.57,28.54,28.57,18200.0,18.5611,18.5741,18.5546,18.5741,18200.0
2005-12-21 14:15:00,28.57,28.59,28.57,28.59,17200.0,18.5741,18.5871,18.5741,18.5871,17200.0
2005-12-21 14:20:00,28.6,28.61,28.6,28.6,17400.0,18.5936,18.6001,18.5936,18.5936,17400.0
2005-12-21 14:25:00,28.59,28.6,28.58,28.58,13200.0,18.5871,18.5936,18.5806,18.5806,13200.0
2005-12-21 14:30:00,28.58,28.6,28.58,28.59,14200.0,18.5806,18.5936,18.5806,18.5871,14200.0
2005-12-21 14:35:00,28.59,28.61,28.58,28.6,13000.0,18.5871,18.6001,18.5806,18.5936,13000.0
2005-12-21 14:40:00,28.6,28.61,28.59,28.59,15000.0,18.5936,18.6001,18.5871,18.5871,15000.0
2005-12-21 14:45:00,28.6,28.6,28.53,28.55,21200.0,18.5936,18.5936,18.5481,18.5611,21200.0
2005-12-21 14:50:00,28.53,28.54,28.53,28.53,9000.0,18.5481,18.5546,18.5481,18.5481,9000.0
2005-12-21 14:55:00,28.53,28.53,28.5,28.5,23400.0,18.5481,18.5481,18.5286,18.5286,23400.0
2005-12-21 15:00:00,28.5,28.52,28.5,28.52,11400.0,18.5286,18.5416,18.5286,18.5416,11400.0
2005-12-21 15:05:00,28.52,28.52,28.47,28.48,15000.0,18.5416,18.5416,18.5091,18.5156,15000.0
2005-12-21 15:10:00,28.48,28.5,28.47,28.47,26800.0,18.5156,18.5286,18.5091,18.5091,26800.0
2005-12-21 15:15:00,28.47,28.5,28.47,28.49,15200.0,18.5091,18.5286,18.5091,18.5221,15200.0
2005-12-21 15:20:00,28.5,28.54,28.49,28.54,30000.0,18.5286,18.5546,18.5221,18.5546,30000.0
2005-12-21 15:25:00,28.53,28.55,28.53,28.53,25400.0,18.5481,18.5611,18.5481,18.5481,25400.0
2005-12-21 15:30:00,28.53,28.53,28.49,28.5,18600.0,18.5481,18.5481,18.5221,18.5286,18600.0
2005-12-21 15:35:00,28.5,28.54,28.5,28.53,15400.0,18.5286,18.5546,18.5286,18.5481,15400.0
2005-12-21 15:40:00,28.52,28.53,28.5,28.5,33800.0,18.5416,18.5481,18.5286,18.5286,33800.0
2005-12-21 15:45:00,28.5,28.54,28.5,28.54,127400.0,18.5286,18.5546,18.5286,18.5546,127400.0
2005-12-21 15:50:00,28.53,28.54,28.53,28.53,34800.0,18.5481,18.5546,18.5481,18.5481,34800.0
2005-12-21 15:55:00,28.53,28.55,28.52,28.55,46600.0,18.5481,18.5611,18.5416,18.5611,46600.0
2005-12-22 09:30:00,28.55,28.61,28.54,28.61,45200.0,18.5611,18.6001,18.5546,18.6001,45200.0
2005-12-22 09:35:00,28.61,28.68,28.61,28.67,9400.0,18.6001,18.6456,18.6001,18.6391,9400.0
2005-12-22 09:40:00,28.65,28.72,28.65,28.67,15800.0,18.6261,18.6716,18.6261,18.6391,15800.0
2005-12-22 09:45:00,28.66,28.68,28.59,28.65,16200.0,18.6326,18.6456,18.5871,18.6261,16200.0
2005-12-22 09:50:00,28.65,28.68,28.61,28.65,9200.0,18.6261,18.6456,18.6001,18.6261,9200.0
2005-12-22 09:55:00,28.67,28.67,28.6,28.61,10200.0,18.6391,18.6391,18.5936,18.6001,10200.0
2005-12-22 10:00:00,28.61,28.7,28.61,28.68,15200.0,18.6001,18.6586,18.6001,18.6456,15200.0
2005-12-22 10:05:00,28.68,28.7,28.61,28.64,9600.0,18.6456,18.6586,18.6001,18.6196,9600.0
2005-12-22 10:10:00,28.64,28.64,28.58,28.6,12600.0,18.6196,18.6196,18.5806,18.5936,12600.0
2005-12-22 10:15:00,28.6,28.61,28.58,28.59,22400.0,18.5936,18.6001,18.5806,18.5871,22400.0
2005-12-22 10:20:00,28.6,28.63,28.59,28.62,12000.0,18.5936,18.6131,18.5871,18.6066,12000.0
2005-12-22 10:25:00,28.62,28.63,28.59,28.6,12200.0,18.6066,18.6131,18.5871,18.5936,12200.0
2005-12-22 10:30:00,28.6,28.61,28.59,28.61,14800.0,18.5936,18.6001,18.5871,18.6001,14800.0
2005-12-22 10:35:00,28.61,28.62,28.6,28.61,8000.0,18.6001,18.6066,18.5936,18.6001,8000.0
2005-12-22 10:40:00,28.61,28.68,28.61,28.66,21200.0,18.6001,18.6456,18.6001,18.6326,21200.0
2005-12-22 10:45:00,28.67,28.68,28.66,28.68,7800.0,18.6391,18.6456,18.6326,18.6456,7800.0
2005-12-22 10:50:00,28.7,28.78,28.7,28.75,51600.0,18.6586,18.7106,18.6586,18.6911,51600.0
2005-12-22 10:55:00,28.76,28.77,28.73,28.77,19800.0,18.6976,18.7041,18.6781,18.7041,19800.0
2005-12-22 11:00:00,28.77,28.77,28.73,28.75,22800.0,18.7041,18.7041,18.6781,18.6911,22800.0
2005-12-22 11:05:00,28.74,28.77,28.73,28.77,18000.0,18.6846,18.7041,18.6781,18.7041,18000.0
2005-12-22 11:10:00,28.77,28.8,28.76,28.78,26400.0,18.7041,18.7236,18.6976,18.7106,26400.0
2005-12-22 11:15:00,28.78,28.78,28.74,28.76,23800.0,18.7106,18.7106,18.6846,18.6976,23800.0
2005-12-22 11:20:00,28.75,28.79,28.75,28.77,19800.0,18.6911,18.7171,18.6911,18.7041,19800.0
2005-12-22 11:25:00,28.78,28.79,28.75,28.75,20400.0,18.7106,18.7171,18.6911,18.6911,20400.0
2005-12-22 11:30:00,28.75,28.8,28.75,28.79,24600.0,18.6911,18.7236,18.6911,18.7171,24600.0
2005-12-22 11:35:00,28.79,28.81,28.78,28.81,11000.0,18.7171,18.7301,18.7106,18.7301,11000.0
2005-12-22 11:40:00,28.8,28.85,28.8,28.84,10800.0,18.7236,18.7561,18.7236,18.7496,10800.0
2005-12-22 11:45:00,28.84,28.85,28.82,28.82,6800.0,18.7496,18.7561,18.7366,18.7366,6800.0
2005-12-22 11:50:00,28.82,28.82,28.77,28.79,25000.0,18.7366,18.7366,18.7041,18.7171,25000.0
2005-12-22 11:55:00,28.78,28.8,28.78,28.79,15200.0,18.7106,18.7236,18.7106,18.7171,15200.0
2005-12-22 12:00:00,28.8,28.8,28.75,28.75,19200.0,18.7236,18.7236,18.6911,18.6911,19200.0
2005-12-22 12:05:00,28.75,28.75,28.74,28.74,18600.0,18.6911,18.6911,18.6846,18.6846,18600.0
2005-12-22 12:10:00,28.75,28.78,28.74,28.78,17000.0,18.6911,18.7106,18.6846,18.7106,17000.0
2005-12-22 12:15:00,28.78,28.8,28.78,28.79,13800.0,18.7106,18.7236,18.7106,18.7171,13800.0
2005-12-22 12:20:00,28.8,28.83,28.8,28.83,55800.0,18.7236,18.7431,18.7236,18.7431,55800.0
2005-12-22 12:25:00,28.84,28.86,28.84,28.85,19600.0,18.7496,18.7626,18.7496,18.7561,19600.0
2005-12-22 12:30:00,28.85,28.85,28.83,28.83,4000.0,18.7561,18.7561,18.7431,18.7431,4000.0
2005-12-22 12:35:00,28.83,28.83,28.76,28.77,13600.0,18.7431,18.7431,18.6976,18.7041,13600.0
2005-12-22 12:40:00,28.77,28.78,28.75,28.78,9800.0,18.7041,18.7106,18.6911,18.7106,9800.0
2005-12-22 12:45:00,28.78,28.78,28.77,28.78,8200.0,18.7106,18.7106,18.7041,18.7106,8200.0
2005-12-22 12:50:00,28.77,28.78,28.77,28.78,6800.0,18.7041,18.7106,18.7041,18.7106,6800.0
2005-12-22 12:55:00,28.78,28.82,28.78,28.81,6600.0,18.7106,18.7366,18.7106,18.7301,6600.0
2005-12-22 13:00:00,28.82,28.85,28.81,28.85,24000.0,18.7366,18.7561,18.7301,18.7561,24000.0
2005-12-22 13:05:00,28.86,28.87,28.83,28.83,20800.0,18.7626,18.7691,18.7431,18.7431,20800.0
2005-12-22 13:10:00,28.84,28.88,28.84,28.86,18600.0,18.7496,18.7756,18.7496,18.7626,18600.0
2005-12-22 13:15:00,28.86,28.87,28.85,28.85,18000.0,18.7626,18.7691,18.7561,18.7561,18000.0
2005-12-22 13:20:00,28.85,28.9,28.85,28.9,30000.0,18.7561,18.7886,18.7561,18.7886,30000.0
2005-12-22 13:25:00,28.9,28.9,28.89,28.89,14800.0,18.7886,18.7886,18.7821,18.7821,14800.0
2005-12-22 13:30:00,28.89,28.9,28.87,28.88,20400.0,18.7821,18.7886,18.7691,18.7756,20400.0
2005-12-22 13:35:00,28.88,28.9,28.86,28.9,23400.0,18.7756,18.7886,18.7626,18.7886,23400.0
2005-12-22 13:40:00,28.9,28.91,28.88,28.91,12400.0,18.7886,18.7951,18.7756,18.7951,12400.0
2005-12-22 13:45:00,28.91,28.94,28.89,28.93,24800.0,18.7951,18.8146,18.7821,18.8081,24800.0
2005-12-22 13:50:00,28.93,28.93,28.92,28.92,23600.0,18.8081,18.8081,18.8016,18.8016,23600.0
2005-12-22 13:55:00,28.92,28.97,28.92,28.97,17400.0,18.8016,18.8341,18.8016,18.8341,17400.0
2005-12-22 14:00:00,28.97,28.98,28.95,28.95,11400.0,18.8341,18.8406,18.8211,18.8211,11400.0
2005-12-22 14:05:00,28.96,28.98,28.96,28.98,14800.0,18.8276,18.8406,18.8276,18.8406,14800.0
2005-12-22 14:10:00,28.98,29.03,28.98,29.01,23400.0,18.8406,18.8731,18.8406,18.8601,23400.0
2005-12-22 14:15:00,29.01,29.03,29.01,29.02,24600.0,18.8601,18.8731,18.8601,18.8666,24600.0
2005-12-22 14:20:00,29.02,29.03,29.02,29.03,27400.0,18.8666,18.8731,18.8666,18.8731,27400.0
2005-12-22 14:25:00,29.03,29.04,29.03,29.04,31600.0,18.8731,18.8796,18.8731,18.8796,31600.0
2005-12-22 14:30:00,29.04,29.05,29.03,29.04,36600.0,18.8796,18.8862,18.8731,18.8796,36600.0
2005-12-22 14:35:00,29.03,29.03,28.97,28.98,22800.0,18.8731,18.8731,18.8341,18.8406,22800.0
2005-12-22 14:40:00,28.98,28.99,28.96,28.98,20200.0,18.8406,18.8471,18.8276,18.8406,20200.0
2005-12-22 14:45:00,28.98,29.0,28.98,28.99,34600.0,18.8406,18.8536,18.8406,18.8471,34600.0
2005-12-22 14:50:00,29.0,29.02,28.99,28.99,15600.0,18.8536,18.8666,18.8471,18.8471,15600.0
2005-12-22 14:55:00,28.98,29.01,28.98,29.0,34600.0,18.8406,18.8601,18.8406,18.8536,34600.0
2005-12-22 15:00:00,29.0,29.01,28.98,28.98,16000.0,18.8536,18.8601,18.8406,18.8406,16000.0
2005-12-22 15:05:00,28.98,28.99,28.96,28.96,24200.0,18.8406,18.8471,18.8276,18.8276,24200.0
2005-12-22 15:10:00,28.96,28.97,28.95,28.97,14800.0,18.8276,18.8341,18.8211,18.8341,14800.0
2005-12-22 15:15:00,28.97,28.97,28.93,28.95,14400.0,18.8341,18.8341,18.8081,18.8211,14400.0
2005-12-22 15:20:00,28.94,28.95,28.89,28.92,35000.0,18.8146,18.8211,18.7821,18.8016,35000.0
2005-12-22 15:25:00,28.92,28.92,28.89,28.89,30600.0,18.8016,18.8016,18.7821,18.7821,30600.0
2005-12-22 15:30:00,28.89,28.9,28.87,28.87,43400.0,18.7821,18.7886,18.7691,18.7691,43400.0
2005-12-22 15:35:00,28.86,28.92,28.86,28.89,31400.0,18.7626,18.8016,18.7626,18.7821,31400.0
2005-12-22 15:40:00,28.89,28.9,28.86,28.88,19800.0,18.7821,18.7886,18.7626,18.7756,19800.0
2005-12-22 15:45:00,28.87,28.88,28.84,28.84,14800.0,18.7691,18.7756,18.7496,18.7496,14800.0
2005-12-22 15:50:00,28.84,28.86,28.83,28.86,36000.0,18.7496,18.7626,18.7431,18.7626,36000.0
2005-12-22 15:55:00,28.86,28.88,28.86,28.88,58600.0,18.7626,18.7756,18.7626,18.7756,58600.0
2005-12-23 09:35:00,29.05,29.05,28.96,28.98,45600.0,18.8862,18.8862,18.8276,18.8406,45600.0
2005-12-23 09:40:00,28.98,28.98,28.88,28.88,11400.0,18.8406,18.8406,18.7756,18.7756,11400.0
2005-12-23 09:45:00,28.88,28.98,28.86,28.98,30400.0,18.7756,18.8406,18.7626,18.8406,30400.0
2005-12-23 09:50:00,29.0,29.05,28.97,29.04,32400.0,18.8536,18.8862,18.8341,18.8796,32400.0
2005-12-23 09:55:00,29.04,29.09,29.0,29.09,34200.0,18.8796,18.9122,18.8536,18.9122,34200.0
2005-12-23 10:00:00,29.07,29.08,28.96,28.97,8200.0,18.8992,18.9057,18.8276,18.8341,8200.0
2005-12-23 10:05:00,29.0,29.0,28.97,29.0,3800.0,18.8536,18.8536,18.8341,18.8536,3800.0
2005-12-23 10:10:00,28.99,29.0,28.96,29.0,15400.0,18.8471,18.8536,18.8276,18.8536,15400.0
2005-12-23 10:15:00,28.98,29.0,28.98,28.99,15200.0,18.8406,18.8536,18.8406,18.8471,15200.0
2005-12-23 10:20:00,29.0,29.0,28.97,28.97,25400.0,18.8536,18.8536,18.8341,18.8341,25400.0
2005-12-23 10:25:00,28.98,28.99,28.95,28.97,11600.0,18.8406,18.8471,18.8211,18.8341,11600.0
2005-12-23 10:30:00,28.95,28.96,28.9,28.92,15400.0,18.8211,18.8276,18.7886,18.8016,15400.0
2005-12-23 10:35:00,28.93,28.95,28.91,28.92,12400.0,18.8081,18.8211,18.7951,18.8016,12400.0
2005-12-23 10:40:00,28.93,28.94,28.91,28.91,6400.0,18.8081,18.8146,18.7951,18.7951,6400.0
2005-12-23 10:45:00,28.91,28.93,28.91,28.93,5400.0,18.7951,18.8081,18.7951,18.8081,5400.0
2005-12-23 10:50:00,28.95,28.98,28.95,28.97,3000.0,18.8211,18.8406,18.8211,18.8341,3000.0
2005-12-23 10:55:00,28.97,28.98,28.93,28.93,11200.0,18.8341,18.8406,18.8081,18.8081,11200.0
2005-12-23 11:00:00,28.95,29.0,28.95,28.97,8400.0,18.8211,18.8536,18.8211,18.8341,8400.0
2005-12-23 11:05:00,28.99,28.99,28.97,28.99,11800.0,18.8471,18.8471,18.8341,18.8471,11800.0
2005-12-23 11:10:00,28.99,29.0,28.99,28.99,7400.0,18.8471,18.8536,18.8471,18.8471,7400.0
2005-12-23 11:15:00,28.99,29.02,28.99,29.0,13400.0,18.8471,18.8666,18.8471,18.8536,13400.0
2005-12-23 11:20:00,29.0,29.0,28.97,28.98,16400.0,18.8536,18.8536,18.8341,18.8406,16400.0
2005-12-23 11:25:00,28.99,29.0,28.98,28.98,15200.0,18.8471,18.8536,18.8406,18.8406,15200.0
2005-12-23 11:30:00,28.99,29.0,28.98,29.0,12600.0,18.8471,18.8536,18.8406,18.8536,12600.0
2005-12-23 11:35:00,29.0,29.02,28.99,29.02,5800.0,18.8536,18.8666,18.8471,18.8666,5800.0
2005-12-23 11:40:00,29.02,29.03,29.01,29.01,8600.0,18.8666,18.8731,18.8601,18.8601,8600.0
2005-12-23 11:45:00,29.01,29.01,28.95,28.99,25000.0,18.8601,18.8601,18.8211,18.8471,25000.0
2005-12-23 11:50:00,28.99,29.03,28.99,29.0,6800.0,18.8471,18.8731,18.8471,18.8536,6800.0
2005-12-23 11:55:00,29.0,29.04,29.0,29.04,5400.0,18.8536,18.8796,18.8536,18.8796,5400.0
2005-12-23 12:00:00,29.05,29.05,29.03,29.03,5800.0,18.8862,18.8862,18.8731,18.8731,5800.0
2005-12-23 12:05:00,29.05,29.05,29.02,29.03,11400.0,18.8862,18.8862,18.8666,18.8731,11400.0
2005-12-23 12:10:00,29.02,29.03,29.0,29.0,10000.0,18.8666,18.8731,18.8536,18.8536,10000.0
2005-12-23 12:15:00,29.0,29.0,28.99,28.99,3600.0,18.8536,18.8536,18.8471,18.8471,3600.0
2005-12-23 12:20:00,28.99,29.0,28.99,29.0,4200.0,18.8471,18.8536,18.8471,18.8536,4200.0
2005-12-23 12:25:00,28.99,29.0,28.94,28.94,28000.0,18.8471,18.8536,18.8146,18.8146,28000.0
2005-12-23 12:30:00,28.96,29.05,28.96,29.02,20800.0,18.8276,18.8862,18.8276,18.8666,20800.0
2005-12-23 12:35:00,29.02,29.04,29.0,29.0,8000.0,18.8666,18.8796,18.8536,18.8536,8000.0
2005-12-23 12:40:00,29.0,29.01,28.96,28.96,2600.0,18.8536,18.8601,18.8276,18.8276,2600.0
2005-12-23 12:45:00,28.96,28.96,28.93,28.93,8800.0,18.8276,18.8276,18.8081,18.8081,8800.0
2005-12-23 12:50:00,28.93,28.93,28.91,28.93,7800.0,18.8081,18.8081,18.7951,18.8081,7800.0
2005-12-23 12:55:00,28.93,28.93,28.92,28.93,8000.0,18.8081,18.8081,18.8016,18.8081,8000.0
2005-12-23 13:00:00,28.93,28.96,28.93,28.96,4200.0,18.8081,18.8276,18.8081,18.8276,4200.0
2005-12-23 13:05:00,28.95,28.97,28.93,28.95,14000.0,18.8211,18.8341,18.8081,18.8211,14000.0
2005-12-23 13:10:00,28.96,28.96,28.92,28.93,4200.0,18.8276,18.8276,18.8016,18.8081,4200.0
2005-12-23 13:15:00,28.93,28.93,28.93,28.93,3200.0,18.8081,18.8081,18.8081,18.8081,3200.0
2005-12-23 13:20:00,28.93,28.94,28.92,28.94,6400.0,18.8081,18.8146,18.8016,18.8146,6400.0
2005-12-23 13:25:00,28.93,28.96,28.93,28.93,9600.0,18.8081,18.8276,18.8081,18.8081,9600.0
2005-12-23 13:30:00,28.93,28.94,28.92,28.93,14000.0,18.8081,18.8146,18.8016,18.8081,14000.0
2005-12-23 13:35:00,28.93,28.94,28.88,28.89,13000.0,18.8081,18.8146,18.7756,18.7821,13000.0
2005-12-23 13:40:00,28.89,28.89,28.88,28.89,11600.0,18.7821,18.7821,18.7756,18.7821,11600.0
2005-12-23 13:45:00,28.89,28.89,28.86,28.89,18200.0,18.7821,18.7821,18.7626,18.7821,18200.0
2005-12-23 13:50:00,28.89,28.92,28.89,28.91,6800.0,18.7821,18.8016,18.7821,18.7951,6800.0
2005-12-23 13:55:00,28.91,28.93,28.91,28.91,10400.0,18.7951,18.8081,18.7951,18.7951,10400.0
2005-12-23 14:00:00,28.91,28.91,28.89,28.91,9200.0,18.7951,18.7951,18.7821,18.7951,9200.0
2005-12-23 14:05:00,28.9,28.93,28.89,28.93,12400.0,18.7886,18.8081,18.7821,18.8081,12400.0
2005-12-23 14:10:00,28.93,28.95,28.92,28.95,11600.0,18.8081,18.8211,18.8016,18.8211,11600.0
2005-12-23 14:15:00,28.93,28.95,28.93,28.93,5000.0,18.8081,18.8211,18.8081,18.8081,5000.0
2005-12-23 14:20:00,28.93,28.93,28.93,28.93,4800.0,18.8081,18.8081,18.8081,18.8081,4800.0
2005-12-23 14:25:00,28.93,28.95,28.93,28.95,3600.0,18.8081,18.8211,18.8081,18.8211,3600.0
2005-12-23 14:30:00,28.95,28.97,28.95,28.97,17400.0,18.8211,18.8341,18.8211,18.8341,17400.0
2005-12-23 14:35:00,28.97,28.98,28.95,28.95,9800.0,18.8341,18.8406,18.8211,18.8211,9800.0
2005-12-23 14:40:00,28.95,28.96,28.93,28.95,10000.0,18.8211,18.8276,18.8081,18.8211,10000.0
2005-12-23 14:45:00,28.96,28.99,28.95,28.97,16200.0,18.8276,18.8471,18.8211,18.8341,16200.0
2005-12-23 14:50:00,28.97,29.0,28.97,28.97,16600.0,18.8341,18.8536,18.8341,18.8341,16600.0
2005-12-23 14:55:00,28.97,29.0,28.97,29.0,13200.0,18.8341,18.8536,18.8341,18.8536,13200.0
2005-12-23 15:00:00,28.99,28.99,28.97,28.98,9200.0,18.8471,18.8471,18.8341,18.8406,9200.0
2005-12-23 15:05:00,28.99,29.01,28.99,29.01,11400.0,18.8471,18.8601,18.8471,18.8601,11400.0
2005-12-23 15:10:00,29.01,29.01,28.99,28.99,6800.0,18.8601,18.8601,18.8471,18.8471,6800.0
2005-12-23 15:15:00,28.99,29.0,28.98,28.99,10600.0,18.8471,18.8536,18.8406,18.8471,10600.0
2005-12-23 15:20:00,28.99,28.99,28.98,28.98,12400.0,18.8471,18.8471,18.8406,18.8406,12400.0
2005-12-23 15:25:00,28.98,28.99,28.97,28.98,14200.0,18.8406,18.8471,18.8341,18.8406,14200.0
2005-12-23 15:30:00,28.98,28.98,28.96,28.98,31200.0,18.8406,18.8406,18.8276,18.8406,31200.0
2005-12-23 15:35:00,28.97,29.0,28.97,28.98,28000.0,18.8341,18.8536,18.8341,18.8406,28000.0
2005-12-23 15:40:00,28.99,29.0,28.98,28.99,12200.0,18.8471,18.8536,18.8406,18.8471,12200.0
2005-12-23 15:45:00,28.99,29.0,28.98,28.99,12000.0,18.8471,18.8536,18.8406,18.8471,12000.0
2005-12-23 15:50:00,28.99,29.03,28.98,29.03,11800.0,18.8471,18.8731,18.8406,18.8731,11800.0
2005-12-23 15:55:00,29.03,29.03,29.0,29.01,26600.0,18.8731,18.8731,18.8536,18.8601,26600.0
2005-12-27 09:30:00,29.09,29.12,29.08,29.1,45800.0,18.9122,18.9317,18.9057,18.9187,45800.0
2005-12-27 09:35:00,29.09,29.14,29.09,29.13,13600.0,18.9122,18.9447,18.9122,18.9382,13600.0
2005-12-27 09:40:00,29.13,29.21,29.13,29.21,29800.0,18.9382,18.9902,18.9382,18.9902,29800.0
2005-12-27 09:45:00,29.21,29.21,29.18,29.18,25200.0,18.9902,18.9902,18.9707,18.9707,25200.0
2005-12-27 09:50:00,29.2,29.28,29.2,29.26,13600.0,18.9837,19.0357,18.9837,19.0227,13600.0
2005-12-27 09:55:00,29.27,29.27,29.2,29.21,16200.0,19.0292,19.0292,18.9837,18.9902,16200.0
2005-12-27 10:00:00,29.21,29.21,29.16,29.16,9400.0,18.9902,18.9902,18.9577,18.9577,9400.0
2005-12-27 10:05:00,29.16,29.18,29.16,29.16,5000.0,18.9577,18.9707,18.9577,18.9577,5000.0
2005-12-27 10:10:00,29.17,29.2,29.17,29.2,7000.0,18.9642,18.9837,18.9642,18.9837,7000.0
2005-12-27 10:15:00,29.2,29.2,29.17,29.18,6400.0,18.9837,18.9837,18.9642,18.9707,6400.0
2005-12-27 10:20:00,29.17,29.17,29.13,29.17,13600.0,18.9642,18.9642,18.9382,18.9642,13600.0
2005-12-27 10:25:00,29.17,29.17,29.14,29.14,13000.0,18.9642,18.9642,18.9447,18.9447,13000.0
2005-12-27 10:30:00,29.15,29.2,29.14,29.18,10800.0,18.9512,18.9837,18.9447,18.9707,10800.0
2005-12-27 10:35:00,29.19,29.2,29.18,29.18,10600.0,18.9772,18.9837,18.9707,18.9707,10600.0
2005-12-27 10:40:00,29.19,29.21,29.18,29.21,7600.0,18.9772,18.9902,18.9707,18.9902,7600.0
2005-12-27 10:45:00,29.2,29.24,29.2,29.24,6800.0,18.9837,19.0097,18.9837,19.0097,6800.0
2005-12-27 10:50:00,29.24,29.24,29.21,29.22,13400.0,19.0097,19.0097,18.9902,18.9967,13400.0
2005-12-27 10:55:00,29.22,29.23,29.21,29.23,11200.0,18.9967,19.0032,18.9902,19.0032,11200.0
2005-12-27 11:00:00,29.25,29.28,29.21,29.26,37200.0,19.0162,19.0357,18.9902,19.0227,37200.0
2005-12-27 11:05:00,29.26,29.26,29.21,29.22,8400.0,19.0227,19.0227,18.9902,18.9967,8400.0
2005-12-27 11:10:00,29.21,29.26,29.21,29.26,12200.0,18.9902,19.0227,18.9902,19.0227,12200.0
2005-12-27 11:15:00,29.27,29.28,29.25,29.25,12400.0,19.0292,19.0357,19.0162,19.0162,12400.0
2005-12-27 11:20:00,29.25,29.25,29.21,29.21,10600.0,19.0162,19.0162,18.9902,18.9902,10600.0
2005-12-27 11:25:00,29.21,29.21,29.18,29.18,24200.0,18.9902,18.9902,18.9707,18.9707,24200.0
2005-12-27 11:30:00,29.18,29.21,29.17,29.2,25000.0,18.9707,18.9902,18.9642,18.9837,25000.0
2005-12-27 11:35:00,29.2,29.21,29.19,29.2,16200.0,18.9837,18.9902,18.9772,18.9837,16200.0
2005-12-27 11:40:00,29.2,29.2,29.19,29.19,6800.0,18.9837,18.9837,18.9772,18.9772,6800.0
2005-12-27 11:45:00,29.2,29.21,29.19,29.2,15200.0,18.9837,18.9902,18.9772,18.9837,15200.0
2005-12-27 11:50:00,29.2,29.2,29.19,29.2,18400.0,18.9837,18.9837,18.9772,18.9837,18400.0
2005-12-27 11:55:00,29.2,29.2,29.17,29.18,55600.0,18.9837,18.9837,18.9642,18.9707,55600.0
2005-12-27 12:00:00,29.17,29.17,29.11,29.11,25600.0,18.9642,18.9642,18.9252,18.9252,25600.0
2005-12-27 12:05:00,29.12,29.17,29.11,29.13,29600.0,18.9317,18.9642,18.9252,18.9382,29600.0
2005-12-27 12:10:00,29.13,29.13,29.07,29.08,11800.0,18.9382,18.9382,18.8992,18.9057,11800.0
2005-12-27 12:15:00,29.07,29.07,29.05,29.05,6800.0,18.8992,18.8992,18.8862,18.8862,6800.0
2005-12-27 12:20:00,29.05,29.05,29.0,29.02,9600.0,18.8862,18.8862,18.8536,18.8666,9600.0
2005-12-27 12:25:00,29.02,29.09,29.01,29.07,13200.0,18.8666,18.9122,18.8601,18.8992,13200.0
2005-12-27 12:30:00,29.07,29.07,29.04,29.04,5400.0,18.8992,18.8992,18.8796,18.8796,5400.0
2005-12-27 12:35:00,29.05,29.06,29.02,29.06,5600.0,18.8862,18.8927,18.8666,18.8927,5600.0
2005-12-27 12:40:00,29.05,29.05,29.0,29.02,16400.0,18.8862,18.8862,18.8536,18.8666,16400.0
2005-12-27 12:45:00,29.02,29.05,29.02,29.04,12200.0,18.8666,18.8862,18.8666,18.8796,12200.0
2005-12-27 12:50:00,29.04,29.05,29.0,29.0,8200.0,18.8796,18.8862,18.8536,18.8536,8200.0
2005-12-27 12:55:00,29.01,29.01,29.0,29.0,6800.0,18.8601,18.8601,18.8536,18.8536,6800.0
2005-12-27 13:00:00,29.0,29.04,29.0,29.04,10800.0,18.8536,18.8796,18.8536,18.8796,10800.0
2005-12-27 13:05:00,29.04,29.06,29.04,29.04,9400.0,18.8796,18.8927,18.8796,18.8796,9400.0
2005-12-27 13:10:00,29.05,29.05,29.03,29.03,8000.0,18.8862,18.8862,18.8731,18.8731,8000.0
2005-12-27 13:15:00,29.03,29.04,29.02,29.04,10600.0,18.8731,18.8796,18.8666,18.8796,10600.0
2005-12-27 13:20:00,29.04,29.04,28.94,28.94,29000.0,18.8796,18.8796,18.8146,18.8146,29000.0
2005-12-27 13:25:00,28.95,29.0,28.95,29.0,8000.0,18.8211,18.8536,18.8211,18.8536,8000.0
2005-12-27 13:30:00,29.0,29.0,28.94,28.94,7000.0,18.8536,18.8536,18.8146,18.8146,7000.0
2005-12-27 13:35:00,28.96,28.96,28.94,28.94,5200.0,18.8276,18.8276,18.8146,18.8146,5200.0
2005-12-27 13:40:00,28.93,28.94,28.93,28.94,5600.0,18.8081,18.8146,18.8081,18.8146,5600.0
2005-12-27 13:45:00,28.93,28.94,28.91,28.91,23000.0,18.8081,18.8146,18.7951,18.7951,23000.0
2005-12-27 13:50:00,28.91,28.92,28.86,28.92,15600.0,18.7951,18.8016,18.7626,18.8016,15600.0
2005-12-27 13:55:00,28.91,28.93,28.86,28.93,19600.0,18.7951,18.8081,18.7626,18.8081,19600.0
2005-12-27 14:00:00,28.92,28.96,28.89,28.94,15600.0,18.8016,18.8276,18.7821,18.8146,15600.0
2005-12-27 14:05:00,28.96,28.97,28.94,28.97,10200.0,18.8276,18.8341,18.8146,18.8341,10200.0
2005-12-27 14:10:00,28.97,28.99,28.94,28.95,7400.0,18.8341,18.8471,18.8146,18.8211,7400.0
2005-12-27 14:15:00,28.95,28.95,28.92,28.93,6400.0,18.8211,18.8211,18.8016,18.8081,6400.0
2005-12-27 14:20:00,28.92,28.95,28.91,28.91,8800.0,18.8016,18.8211,18.7951,18.7951,8800.0
2005-12-27 14:25:00,28.91,28.92,28.89,28.92,10200.0,18.7951,18.8016,18.7821,18.8016,10200.0
2005-12-27 14:30:00,28.92,28.94,28.92,28.93,5600.0,18.8016,18.8146,18.8016,18.8081,5600.0
2005-12-27 14:35:00,28.93,28.93,28.92,28.92,4800.0,18.8081,18.8081,18.8016,18.8016,4800.0
2005-12-27 14:40:00,28.92,28.92,28.88,28.88,6200.0,18.8016,18.8016,18.7756,18.7756,6200.0
2005-12-27 14:45:00,28.86,28.86,28.84,28.86,16000.0,18.7626,18.7626,18.7496,18.7626,16000.0
2005-12-27 14:50:00,28.86,28.88,28.86,28.88,15600.0,18.7626,18.7756,18.7626,18.7756,15600.0
2005-12-27 14:55:00,28.88,28.88,28.87,28.88,5200.0,18.7756,18.7756,18.7691,18.7756,5200.0
2005-12-27 15:00:00,28.89,28.92,28.89,28.91,21600.0,18.7821,18.8016,18.7821,18.7951,21600.0
2005-12-27 15:05:00,28.91,28.92,28.89,28.9,11400.0,18.7951,18.8016,18.7821,18.7886,11400.0
2005-12-27 15:10:00,28.9,28.9,28.87,28.89,8800.0,18.7886,18.7886,18.7691,18.7821,8800.0
2005-12-27 15:15:00,28.89,28.92,28.89,28.9,9800.0,18.7821,18.8016,18.7821,18.7886,9800.0
2005-12-27 15:20:00,28.9,28.95,28.9,28.93,11400.0,18.7886,18.8211,18.7886,18.8081,11400.0
2005-12-27 15:25:00,28.93,29.0,28.93,28.99,22200.0,18.8081,18.8536,18.8081,18.8471,22200.0
2005-12-27 15:30:00,29.0,29.0,28.94,28.94,23800.0,18.8536,18.8536,18.8146,18.8146,23800.0
2005-12-27 15:35:00,28.94,28.96,28.93,28.95,18000.0,18.8146,18.8276,18.8081,18.8211,18000.0
2005-12-27 15:40:00,28.93,28.94,28.9,28.9,16600.0,18.8081,18.8146,18.7886,18.7886,16600.0
2005-12-27 15:45:00,28.9,28.91,28.88,28.89,13600.0,18.7886,18.7951,18.7756,18.7821,13600.0
2005-12-27 15:50:00,28.89,28.91,28.89,28.9,15800.0,18.7821,18.7951,18.7821,18.7886,15800.0
2005-12-27 15:55:00,28.9,28.9,28.89,28.9,31800.0,18.7886,18.7886,18.7821,18.7886,31800.0
2005-12-28 09:30:00,28.88,28.89,28.84,28.84,25200.0,18.7756,18.7821,18.7496,18.7496,25200.0
2005-12-28 09:35:00,28.85,28.99,28.83,28.99,12200.0,18.7561,18.8471,18.7431,18.8471,12200.0
2005-12-28 09:40:00,28.99,28.99,28.9,28.97,15400.0,18.8471,18.8471,18.7886,18.8341,15400.0
2005-12-28 09:45:00,28.94,28.95,28.92,28.95,11000.0,18.8146,18.8211,18.8016,18.8211,11000.0
2005-12-28 09:50:00,28.95,29.0,28.94,29.0,6800.0,18.8211,18.8536,18.8146,18.8536,6800.0
2005-12-28 09:55:00,28.98,28.99,28.97,28.97,2600.0,18.8406,18.8471,18.8341,18.8341,2600.0
2005-12-28 10:00:00,28.97,29.0,28.95,29.0,8800.0,18.8341,18.8536,18.8211,18.8536,8800.0
2005-12-28 10:05:00,29.0,29.02,29.0,29.02,1800.0,18.8536,18.8666,18.8536,18.8666,1800.0
2005-12-28 10:10:00,29.0,29.0,28.92,28.92,7200.0,18.8536,18.8536,18.8016,18.8016,7200.0
2005-12-28 10:15:00,28.92,28.99,28.92,28.99,15400.0,18.8016,18.8471,18.8016,18.8471,15400.0
2005-12-28 10:20:00,28.97,28.98,28.94,28.95,4200.0,18.8341,18.8406,18.8146,18.8211,4200.0
2005-12-28 10:25:00,28.94,28.94,28.86,28.88,15200.0,18.8146,18.8146,18.7626,18.7756,15200.0
2005-12-28 10:30:00,28.88,28.89,28.85,28.85,16400.0,18.7756,18.7821,18.7561,18.7561,16400.0
2005-12-28 10:35:00,28.85,28.86,28.8,28.8,17000.0,18.7561,18.7626,18.7236,18.7236,17000.0
2005-12-28 10:40:00,28.8,28.83,28.8,28.82,7600.0,18.7236,18.7431,18.7236,18.7366,7600.0
2005-12-28 10:45:00,28.81,28.85,28.81,28.85,4400.0,18.7301,18.7561,18.7301,18.7561,4400.0
2005-12-28 10:50:00,28.85,28.89,28.85,28.88,8000.0,18.7561,18.7821,18.7561,18.7756,8000.0
2005-12-28 10:55:00,28.89,28.89,28.87,28.88,5400.0,18.7821,18.7821,18.7691,18.7756,5400.0
2005-12-28 11:00:00,28.88,28.88,28.87,28.87,9600.0,18.7756,18.7756,18.7691,18.7691,9600.0
2005-12-28 11:05:00,28.86,28.9,28.86,28.89,16200.0,18.7626,18.7886,18.7626,18.7821,16200.0
2005-12-28 11:10:00,28.88,28.89,28.86,28.89,5400.0,18.7756,18.7821,18.7626,18.7821,5400.0
2005-12-28 11:15:00,28.89,28.91,28.89,28.91,3800.0,18.7821,18.7951,18.7821,18.7951,3800.0
2005-12-28 11:20:00,28.91,28.91,28.89,28.89,8400.0,18.7951,18.7951,18.7821,18.7821,8400.0
2005-12-28 11:25:00,28.89,28.92,28.89,28.89,13200.0,18.7821,18.8016,18.7821,18.7821,13200.0
2005-12-28 11:30:00,28.89,28.9,28.89,28.9,4800.0,18.7821,18.7886,18.7821,18.7886,4800.0
2005-12-28 11:35:00,28.89,28.91,28.89,28.91,4000.0,18.7821,18.7951,18.7821,18.7951,4000.0
2005-12-28 11:40:00,28.91,28.91,28.86,28.86,9800.0,18.7951,18.7951,18.7626,18.7626,9800.0
2005-12-28 11:45:00,28.85,28.86,28.85,28.85,6600.0,18.7561,18.7626,18.7561,18.7561,6600.0
2005-12-28 11:50:00,28.85,28.85,28.83,28.83,5000.0,18.7561,18.7561,18.7431,18.7431,5000.0
2005-12-28 11:55:00,28.83,28.83,28.82,28.83,9400.0,18.7431,18.7431,18.7366,18.7431,9400.0
2005-12-28 12:00:00,28.82,28.84,28.82,28.84,9600.0,18.7366,18.7496,18.7366,18.7496,9600.0
2005-12-28 12:05:00,28.84,28.84,28.82,28.83,3600.0,18.7496,18.7496,18.7366,18.7431,3600.0
2005-12-28 12:10:00,28.82,28.82,28.81,28.82,1400.0,18.7366,18.7366,18.7301,18.7366,1400.0
2005-12-28 12:15:00,28.82,28.84,28.82,28.84,10400.0,18.7366,18.7496,18.7366,18.7496,10400.0
2005-12-28 12:20:00,28.84,28.85,28.84,28.85,3000.0,18.7496,18.7561,18.7496,18.7561,3000.0
2005-12-28 12:25:00,28.85,28.86,28.84,28.85,6600.0,18.7561,18.7626,18.7496,18.7561,6600.0
2005-12-28 12:30:00,28.85,28.86,28.85,28.86,3800.0,18.7561,18.7626,18.7561,18.7626,3800.0
2005-12-28 12:35:00,28.86,28.86,28.86,28.86,6600.0,18.7626,18.7626,18.7626,18.7626,6600.0
2005-12-28 12:40:00,28.86,28.86,28.85,28.85,5200.0,18.7626,18.7626,18.7561,18.7561,5200.0
2005-12-28 12:45:00,28.85,28.86,28.84,28.85,4000.0,18.7561,18.7626,18.7496,18.7561,4000.0
2005-12-28 12:50:00,28.85,28.86,28.85,28.86,2800.0,18.7561,18.7626,18.7561,18.7626,2800.0
2005-12-28 12:55:00,28.86,28.89,28.86,28.89,8000.0,18.7626,18.7821,18.7626,18.7821,8000.0
2005-12-28 13:00:00,28.89,28.89,28.87,28.87,3200.0,18.7821,18.7821,18.7691,18.7691,3200.0
2005-12-28 13:05:00,28.88,28.88,28.87,28.88,6000.0,18.7756,18.7756,18.7691,18.7756,6000.0
2005-12-28 13:10:00,28.88,28.88,28.86,28.86,7000.0,18.7756,18.7756,18.7626,18.7626,7000.0
2005-12-28 13:15:00,28.85,28.85,28.83,28.85,11800.0,18.7561,18.7561,18.7431,18.7561,11800.0
2005-12-28 13:20:00,28.85,28.85,28.83,28.83,1600.0,18.7561,18.7561,18.7431,18.7431,1600.0
2005-12-28 13:25:00,28.84,28.84,28.83,28.83,4200.0,18.7496,18.7496,18.7431,18.7431,4200.0
2005-12-28 13:30:00,28.83,28.84,28.82,28.84,7200.0,18.7431,18.7496,18.7366,18.7496,7200.0
2005-12-28 13:35:00,28.84,28.85,28.83,28.85,6400.0,18.7496,18.7561,18.7431,18.7561,6400.0
2005-12-28 13:40:00,28.85,28.86,28.84,28.86,8400.0,18.7561,18.7626,18.7496,18.7626,8400.0
2005-12-28 13:45:00,28.87,28.87,28.85,28.86,4200.0,18.7691,18.7691,18.7561,18.7626,4200.0
2005-12-28 13:50:00,28.85,28.86,28.84,28.84,5600.0,18.7561,18.7626,18.7496,18.7496,5600.0
2005-12-28 13:55:00,28.84,28.85,28.84,28.85,6800.0,18.7496,18.7561,18.7496,18.7561,6800.0
2005-12-28 14:00:00,28.85,28.85,28.8,28.8,11800.0,18.7561,18.7561,18.7236,18.7236,11800.0
2005-12-28 14:05:00,28.8,28.81,28.75,28.77,53400.0,18.7236,18.7301,18.6911,18.7041,53400.0
2005-12-28 14:10:00,28.77,28.77,28.74,28.76,17800.0,18.7041,18.7041,18.6846,18.6976,17800.0
2005-12-28 14:15:00,28.77,28.8,28.76,28.79,8000.0,18.7041,18.7236,18.6976,18.7171,8000.0
2005-12-28 14:20:00,28.79,28.8,28.78,28.8,4200.0,18.7171,18.7236,18.7106,18.7236,4200.0
2005-12-28 14:25:00,28.8,28.83,28.8,28.82,7000.0,18.7236,18.7431,18.7236,18.7366,7000.0
2005-12-28 14:30:00,28.82,28.84,28.81,28.83,11600.0,18.7366,18.7496,18.7301,18.7431,11600.0
2005-12-28 14:35:00,28.83,28.83,28.82,28.82,7200.0,18.7431,18.7431,18.7366,18.7366,7200.0
2005-12-28 14:40:00,28.82,28.83,28.8,28.82,6200.0,18.7366,18.7431,18.7236,18.7366,6200.0
2005-12-28 14:45:00,28.81,28.84,28.79,28.84,10400.0,18.7301,18.7496,18.7171,18.7496,10400.0
2005-12-28 14:50:00,28.84,28.85,28.84,28.85,3400.0,18.7496,18.7561,18.7496,18.7561,3400.0
2005-12-28 14:55:00,28.85,28.86,28.83,28.84,9000.0,18.7561,18.7626,18.7431,18.7496,9000.0
2005-12-28 15:00:00,28.84,28.89,28.83,28.89,32400.0,18.7496,18.7821,18.7431,18.7821,32400.0
2005-12-28 15:05:00,28.86,28.88,28.86,28.86,6400.0,18.7626,18.7756,18.7626,18.7626,6400.0
2005-12-28 15:10:00,28.86,28.86,28.85,28.86,5400.0,18.7626,18.7626,18.7561,18.7626,5400.0
2005-12-28 15:15:00,28.86,28.88,28.86,28.88,6000.0,18.7626,18.7756,18.7626,18.7756,6000.0
2005-12-28 15:20:00,28.88,28.89,28.88,28.89,7600.0,18.7756,18.7821,18.7756,18.7821,7600.0
2005-12-28 15:25:00,28.88,28.89,28.88,28.89,8600.0,18.7756,18.7821,18.7756,18.7821,8600.0
2005-12-28 15:30:00,28.89,28.89,28.88,28.89,19200.0,18.7821,18.7821,18.7756,18.7821,19200.0
2005-12-28 15:35:00,28.89,28.9,28.89,28.89,18600.0,18.7821,18.7886,18.7821,18.7821,18600.0
2005-12-28 15:40:00,28.9,28.91,28.89,28.9,18200.0,18.7886,18.7951,18.7821,18.7886,18200.0
2005-12-28 15:45:00,28.9,28.91,28.9,28.9,20000.0,18.7886,18.7951,18.7886,18.7886,20000.0
2005-12-28 15:50:00,28.9,28.91,28.89,28.89,35000.0,18.7886,18.7951,18.7821,18.7821,35000.0
2005-12-28 15:55:00,28.89,28.89,28.86,28.88,36000.0,18.7821,18.7821,18.7626,18.7756,36000.0
2005-12-29 09:30:00,28.93,28.97,28.9,28.97,19800.0,18.8081,18.8341,18.7886,18.8341,19800.0
2005-12-29 09:35:00,28.97,29.03,28.96,29.03,20600.0,18.8341,18.8731,18.8276,18.8731,20600.0
2005-12-29 09:40:00,29.05,29.08,29.03,29.04,11200.0,18.8862,18.9057,18.8731,18.8796,11200.0
2005-12-29 09:45:00,29.03,29.04,28.99,29.03,5800.0,18.8731,18.8796,18.8471,18.8731,5800.0
2005-12-29 09:50:00,29.01,29.02,28.97,28.98,5200.0,18.8601,18.8666,18.8341,18.8406,5200.0
2005-12-29 09:55:00,28.98,29.0,28.98,29.0,4600.0,18.8406,18.8536,18.8406,18.8536,4600.0
2005-12-29 10:00:00,28.99,28.99,28.9,28.9,7400.0,18.8471,18.8471,18.7886,18.7886,7400.0
2005-12-29 10:05:00,28.91,28.93,28.91,28.92,3000.0,18.7951,18.8081,18.7951,18.8016,3000.0
2005-12-29 10:10:00,28.93,28.95,28.92,28.95,6200.0,18.8081,18.8211,18.8016,18.8211,6200.0
2005-12-29 10:15:00,28.96,28.96,28.93,28.93,4000.0,18.8276,18.8276,18.8081,18.8081,4000.0
2005-12-29 10:20:00,28.93,28.93,28.91,28.92,6000.0,18.8081,18.8081,18.7951,18.8016,6000.0
2005-12-29 10:25:00,28.93,28.96,28.92,28.96,4400.0,18.8081,18.8276,18.8016,18.8276,4400.0
2005-12-29 10:30:00,28.95,28.99,28.95,28.97,16200.0,18.8211,18.8471,18.8211,18.8341,16200.0
2005-12-29 10:35:00,28.97,29.0,28.97,28.99,9800.0,18.8341,18.8536,18.8341,18.8471,9800.0
2005-12-29 10:40:00,28.98,28.99,28.95,28.95,14200.0,18.8406,18.8471,18.8211,18.8211,14200.0
2005-12-29 10:45:00,28.95,28.95,28.93,28.94,10000.0,18.8211,18.8211,18.8081,18.8146,10000.0
2005-12-29 10:50:00,28.93,28.98,28.93,28.97,13400.0,18.8081,18.8406,18.8081,18.8341,13400.0
2005-12-29 10:55:00,28.97,29.0,28.97,28.99,14800.0,18.8341,18.8536,18.8341,18.8471,14800.0
2005-12-29 11:00:00,28.99,29.02,28.99,29.02,16600.0,18.8471,18.8666,18.8471,18.8666,16600.0
2005-12-29 11:05:00,29.02,29.02,29.0,29.0,9000.0,18.8666,18.8666,18.8536,18.8536,9000.0
2005-12-29 11:10:00,29.0,29.0,28.95,28.96,23800.0,18.8536,18.8536,18.8211,18.8276,23800.0
2005-12-29 11:15:00,28.96,28.97,28.96,28.96,8000.0,18.8276,18.8341,18.8276,18.8276,8000.0
2005-12-29 11:20:00,28.96,28.97,28.95,28.97,5200.0,18.8276,18.8341,18.8211,18.8341,5200.0
2005-12-29 11:25:00,28.97,28.97,28.95,28.95,5000.0,18.8341,18.8341,18.8211,18.8211,5000.0
2005-12-29 11:30:00,28.95,28.95,28.93,28.93,6200.0,18.8211,18.8211,18.8081,18.8081,6200.0
2005-12-29 11:35:00,28.94,28.95,28.93,28.95,4200.0,18.8146,18.8211,18.8081,18.8211,4200.0
2005-12-29 11:40:00,28.95,28.95,28.9,28.9,12400.0,18.8211,18.8211,18.7886,18.7886,12400.0
2005-12-29 11:45:00,28.9,28.92,28.9,28.91,6400.0,18.7886,18.8016,18.7886,18.7951,6400.0
2005-12-29 11:50:00,28.91,28.91,28.9,28.9,8600.0,18.7951,18.7951,18.7886,18.7886,8600.0
2005-12-29 11:55:00,28.91,28.91,28.9,28.9,4000.0,18.7951,18.7951,18.7886,18.7886,4000.0
2005-12-29 12:00:00,28.91,28.91,28.9,28.91,6000.0,18.7951,18.7951,18.7886,18.7951,6000.0
2005-12-29 12:05:00,28.91,28.92,28.91,28.92,5400.0,18.7951,18.8016,18.7951,18.8016,5400.0
2005-12-29 12:10:00,28.93,28.95,28.93,28.95,4800.0,18.8081,18.8211,18.8081,18.8211,4800.0
2005-12-29 12:15:00,28.95,28.95,28.93,28.93,8800.0,18.8211,18.8211,18.8081,18.8081,8800.0
2005-12-29 12:20:00,28.93,28.94,28.93,28.94,7000.0,18.8081,18.8146,18.8081,18.8146,7000.0
2005-12-29 12:25:00,28.94,28.95,28.93,28.93,2400.0,18.8146,18.8211,18.8081,18.8081,2400.0
2005-12-29 12:30:00,28.93,28.93,28.93,28.93,6200.0,18.8081,18.8081,18.8081,18.8081,6200.0
2005-12-29 12:35:00,28.94,28.97,28.93,28.97,13400.0,18.8146,18.8341,18.8081,18.8341,13400.0
2005-12-29 12:40:00,28.97,28.97,28.96,28.97,12600.0,18.8341,18.8341,18.8276,18.8341,12600.0
2005-12-29 12:45:00,28.97,28.98,28.97,28.98,8000.0,18.8341,18.8406,18.8341,18.8406,8000.0
2005-12-29 12:50:00,28.98,28.99,28.97,28.98,13000.0,18.8406,18.8471,18.8341,18.8406,13000.0
2005-12-29 12:55:00,28.97,28.98,28.97,28.98,3600.0,18.8341,18.8406,18.8341,18.8406,3600.0
2005-12-29 13:00:00,28.98,29.0,28.97,29.0,12600.0,18.8406,18.8536,18.8341,18.8536,12600.0
2005-12-29 13:05:00,29.0,29.0,28.99,29.0,43000.0,18.8536,18.8536,18.8471,18.8536,43000.0
2005-12-29 13:10:00,29.0,29.0,28.99,28.99,18400.0,18.8536,18.8536,18.8471,18.8471,18400.0
2005-12-29 13:15:00,28.98,28.99,28.98,28.98,4800.0,18.8406,18.8471,18.8406,18.8406,4800.0
2005-12-29 13:20:00,28.98,29.02,28.98,29.01,12400.0,18.8406,18.8666,18.8406,18.8601,12400.0
2005-12-29 13:25:00,29.01,29.01,28.98,28.99,5400.0,18.8601,18.8601,18.8406,18.8471,5400.0
2005-12-29 13:30:00,28.99,29.0,28.98,28.98,4400.0,18.8471,18.8536,18.8406,18.8406,4400.0
2005-12-29 13:35:00,28.98,29.0,28.98,29.0,7400.0,18.8406,18.8536,18.8406,18.8536,7400.0
2005-12-29 13:40:00,29.01,29.01,29.0,29.01,1800.0,18.8601,18.8601,18.8536,18.8601,1800.0
2005-12-29 13:45:00,29.01,29.02,29.0,29.02,2800.0,18.8601,18.8666,18.8536,18.8666,2800.0
2005-12-29 13:50:00,29.0,29.0,29.0,29.0,3600.0,18.8536,18.8536,18.8536,18.8536,3600.0
2005-12-29 13:55:00,29.0,29.01,28.99,29.01,5200.0,18.8536,18.8601,18.8471,18.8601,5200.0
2005-12-29 14:00:00,29.01,29.02,29.01,29.02,5000.0,18.8601,18.8666,18.8601,18.8666,5000.0
2005-12-29 14:05:00,29.02,29.04,29.02,29.04,10000.0,18.8666,18.8796,18.8666,18.8796,10000.0
2005-12-29 14:10:00,29.04,29.05,29.03,29.03,8400.0,18.8796,18.8862,18.8731,18.8731,8400.0
2005-12-29 14:15:00,29.02,29.03,29.02,29.03,5200.0,18.8666,18.8731,18.8666,18.8731,5200.0
2005-12-29 14:20:00,29.03,29.04,29.02,29.02,18600.0,18.8731,18.8796,18.8666,18.8666,18600.0
2005-12-29 14:25:00,29.03,29.04,29.03,29.04,8000.0,18.8731,18.8796,18.8731,18.8796,8000.0
2005-12-29 14:30:00,29.04,29.04,29.03,29.03,4800.0,18.8796,18.8796,18.8731,18.8731,4800.0
2005-12-29 14:35:00,29.03,29.03,29.01,29.01,8000.0,18.8731,18.8731,18.8601,18.8601,8000.0
2005-12-29 14:40:00,29.02,29.03,29.01,29.03,8400.0,18.8666,18.8731,18.8601,18.8731,8400.0
2005-12-29 14:45:00,29.03,29.03,29.0,29.0,7000.0,18.8731,18.8731,18.8536,18.8536,7000.0
2005-12-29 14:50:00,29.0,29.0,28.99,29.0,4200.0,18.8536,18.8536,18.8471,18.8536,4200.0
2005-12-29 14:55:00,29.0,29.0,29.0,29.0,3800.0,18.8536,18.8536,18.8536,18.8536,3800.0
2005-12-29 15:00:00,29.0,29.02,29.0,29.02,8800.0,18.8536,18.8666,18.8536,18.8666,8800.0
2005-12-29 15:05:00,29.01,29.01,28.97,28.98,12800.0,18.8601,18.8601,18.8341,18.8406,12800.0
2005-12-29 15:10:00,28.97,28.98,28.95,28.97,29200.0,18.8341,18.8406,18.8211,18.8341,29200.0
2005-12-29 15:15:00,28.97,28.98,28.91,28.92,36000.0,18.8341,18.8406,18.7951,18.8016,36000.0
2005-12-29 15:20:00,28.91,28.93,28.89,28.91,26600.0,18.7951,18.8081,18.7821,18.7951,26600.0
2005-12-29 15:25:00,28.91,28.91,28.9,28.91,26600.0,18.7951,18.7951,18.7886,18.7951,26600.0
2005-12-29 15:30:00,28.91,28.93,28.91,28.93,28800.0,18.7951,18.8081,18.7951,18.8081,28800.0
2005-12-29 15:35:00,28.93,28.93,28.91,28.91,19800.0,18.8081,18.8081,18.7951,18.7951,19800.0
2005-12-29 15:40:00,28.91,28.91,28.87,28.9,24000.0,18.7951,18.7951,18.7691,18.7886,24000.0
2005-12-29 15:45:00,28.9,28.91,28.89,28.91,25200.0,18.7886,18.7951,18.7821,18.7951,25200.0
2005-12-29 15:50:00,28.92,28.93,28.91,28.93,49200.0,18.8016,18.8081,18.7951,18.8081,49200.0
2005-12-29 15:55:00,28.93,28.97,28.93,28.93,103800.0,18.8081,18.8341,18.8081,18.8081,103800.0
2005-12-30 09:30:00,28.94,28.94,28.9,28.9,48800.0,18.8146,18.8146,18.7886,18.7886,48800.0
2005-12-30 09:35:00,28.9,28.9,28.78,28.8,31400.0,18.7886,18.7886,18.7106,18.7236,31400.0
2005-12-30 09:40:00,28.81,28.86,28.8,28.86,20800.0,18.7301,18.7626,18.7236,18.7626,20800.0
2005-12-30 09:45:00,28.88,28.91,28.87,28.91,17600.0,18.7756,18.7951,18.7691,18.7951,17600.0
2005-12-30 09:50:00,28.91,28.93,28.88,28.93,17000.0,18.7951,18.8081,18.7756,18.8081,17000.0
2005-12-30 09:55:00,28.93,28.96,28.93,28.95,17000.0,18.8081,18.8276,18.8081,18.8211,17000.0
2005-12-30 10:00:00,28.95,28.96,28.9,28.9,24000.0,18.8211,18.8276,18.7886,18.7886,24000.0
2005-12-30 10:05:00,28.91,28.91,28.88,28.9,15200.0,18.7951,18.7951,18.7756,18.7886,15200.0
2005-12-30 10:10:00,28.9,28.93,28.9,28.9,18800.0,18.7886,18.8081,18.7886,18.7886,18800.0
2005-12-30 10:15:00,28.9,28.92,28.9,28.91,11200.0,18.7886,18.8016,18.7886,18.7951,11200.0
2005-12-30 10:20:00,28.91,28.92,28.91,28.91,14400.0,18.7951,18.8016,18.7951,18.7951,14400.0
2005-12-30 10:25:00,28.91,28.92,28.9,28.92,22000.0,18.7951,18.8016,18.7886,18.8016,22000.0
2005-12-30 10:30:00,28.92,28.93,28.9,28.91,31800.0,18.8016,18.8081,18.7886,18.7951,31800.0
2005-12-30 10:35:00,28.92,28.92,28.9,28.91,19600.0,18.8016,18.8016,18.7886,18.7951,19600.0
2005-12-30 10:40:00,28.92,28.92,28.9,28.91,23000.0,18.8016,18.8016,18.7886,18.7951,23000.0
2005-12-30 10:45:00,28.91,28.92,28.89,28.92,11400.0,18.7951,18.8016,18.7821,18.8016,11400.0
2005-12-30 10:50:00,28.92,28.95,28.9,28.91,14400.0,18.8016,18.8211,18.7886,18.7951,14400.0
2005-12-30 10:55:00,28.93,28.98,28.91,28.97,18000.0,18.8081,18.8406,18.7951,18.8341,18000.0
2005-12-30 11:00:00,28.96,28.98,28.93,28.93,17200.0,18.8276,18.8406,18.8081,18.8081,17200.0
2005-12-30 11:05:00,28.93,28.93,28.9,28.9,13800.0,18.8081,18.8081,18.7886,18.7886,13800.0
2005-12-30 11:10:00,28.9,28.91,28.9,28.91,13200.0,18.7886,18.7951,18.7886,18.7951,13200.0
2005-12-30 11:15:00,28.91,28.91,28.88,28.88,11000.0,18.7951,18.7951,18.7756,18.7756,11000.0
2005-12-30 11:20:00,28.88,28.91,28.88,28.91,20000.0,18.7756,18.7951,18.7756,18.7951,20000.0
2005-12-30 11:25:00,28.91,28.93,28.9,28.93,8600.0,18.7951,18.8081,18.7886,18.8081,8600.0
2005-12-30 11:30:00,28.93,28.93,28.9,28.91,6400.0,18.8081,18.8081,18.7886,18.7951,6400.0
2005-12-30 11:35:00,28.91,28.92,28.91,28.92,8200.0,18.7951,18.8016,18.7951,18.8016,8200.0
2005-12-30 11:40:00,28.92,28.93,28.92,28.93,11800.0,18.8016,18.8081,18.8016,18.8081,11800.0
2005-12-30 11:45:00,28.93,28.93,28.91,28.93,12400.0,18.8081,18.8081,18.7951,18.8081,12400.0
2005-12-30 11:50:00,28.93,28.93,28.89,28.91,8600.0,18.8081,18.8081,18.7821,18.7951,8600.0
2005-12-30 11:55:00,28.91,28.93,28.9,28.93,20400.0,18.7951,18.8081,18.7886,18.8081,20400.0
2005-12-30 12:00:00,28.92,28.93,28.91,28.91,12400.0,18.8016,18.8081,18.7951,18.7951,12400.0
2005-12-30 12:05:00,28.91,28.91,28.9,28.91,10800.0,18.7951,18.7951,18.7886,18.7951,10800.0
2005-12-30 12:10:00,28.91,28.91,28.89,28.89,11200.0,18.7951,18.7951,18.7821,18.7821,11200.0
2005-12-30 12:15:00,28.89,28.9,28.89,28.89,6800.0,18.7821,18.7886,18.7821,18.7821,6800.0
2005-12-30 12:20:00,28.89,28.91,28.89,28.91,14600.0,18.7821,18.7951,18.7821,18.7951,14600.0
2005-12-30 12:25:00,28.91,28.92,28.91,28.91,21800.0,18.7951,18.8016,18.7951,18.7951,21800.0
2005-12-30 12:30:00,28.91,28.91,28.9,28.91,7800.0,18.7951,18.7951,18.7886,18.7951,7800.0
2005-12-30 12:35:00,28.91,28.92,28.91,28.91,11600.0,18.7951,18.8016,18.7951,18.7951,11600.0
2005-12-30 12:40:00,28.91,28.92,28.9,28.9,14200.0,18.7951,18.8016,18.7886,18.7886,14200.0
2005-12-30 12:45:00,28.91,28.91,28.9,28.9,5400.0,18.7951,18.7951,18.7886,18.7886,5400.0
2005-12-30 12:50:00,28.9,28.9,28.9,28.9,4600.0,18.7886,18.7886,18.7886,18.7886,4600.0
2005-12-30 12:55:00,28.9,28.93,28.9,28.93,25600.0,18.7886,18.8081,18.7886,18.8081,25600.0
2005-12-30 13:00:00,28.93,28.93,28.92,28.93,14200.0,18.8081,18.8081,18.8016,18.8081,14200.0
2005-12-30 13:05:00,28.93,28.93,28.93,28.93,9400.0,18.8081,18.8081,18.8081,18.8081,9400.0
2005-12-30 13:10:00,28.93,28.95,28.93,28.95,6800.0,18.8081,18.8211,18.8081,18.8211,6800.0
2005-12-30 13:15:00,28.95,28.95,28.95,28.95,3600.0,18.8211,18.8211,18.8211,18.8211,3600.0
2005-12-30 13:20:00,28.95,28.95,28.94,28.94,20400.0,18.8211,18.8211,18.8146,18.8146,20400.0
2005-12-30 13:25:00,28.94,28.96,28.94,28.95,21800.0,18.8146,18.8276,18.8146,18.8211,21800.0
2005-12-30 13:30:00,28.95,28.96,28.95,28.95,12000.0,18.8211,18.8276,18.8211,18.8211,12000.0
2005-12-30 13:35:00,28.95,28.96,28.95,28.96,11200.0,18.8211,18.8276,18.8211,18.8276,11200.0
2005-12-30 13:40:00,28.96,28.96,28.95,28.96,18000.0,18.8276,18.8276,18.8211,18.8276,18000.0
2005-12-30 13:45:00,28.96,28.97,28.96,28.96,9400.0,18.8276,18.8341,18.8276,18.8276,9400.0
2005-12-30 13:50:00,28.97,28.97,28.95,28.95,18200.0,18.8341,18.8341,18.8211,18.8211,18200.0
2005-12-30 13:55:00,28.95,28.95,28.93,28.95,22000.0,18.8211,18.8211,18.8081,18.8211,22000.0
2005-12-30 14:00:00,28.95,28.96,28.94,28.95,13600.0,18.8211,18.8276,18.8146,18.8211,13600.0
2005-12-30 14:05:00,28.94,28.98,28.94,28.98,19000.0,18.8146,18.8406,18.8146,18.8406,19000.0
2005-12-30 14:10:00,28.97,28.98,28.96,28.97,14000.0,18.8341,18.8406,18.8276,18.8341,14000.0
2005-12-30 14:15:00,28.96,28.97,28.96,28.96,12600.0,18.8276,18.8341,18.8276,18.8276,12600.0
2005-12-30 14:20:00,28.96,28.96,28.95,28.96,15400.0,18.8276,18.8276,18.8211,18.8276,15400.0
2005-12-30 14:25:00,28.96,28.96,28.95,28.95,14600.0,18.8276,18.8276,18.8211,18.8211,14600.0
2005-12-30 14:30:00,28.95,28.95,28.93,28.93,21000.0,18.8211,18.8211,18.8081,18.8081,21000.0
2005-12-30 14:35:00,28.93,28.95,28.92,28.93,19400.0,18.8081,18.8211,18.8016,18.8081,19400.0
2005-12-30 14:40:00,28.93,28.95,28.93,28.93,15000.0,18.8081,18.8211,18.8081,18.8081,15000.0
2005-12-30 14:45:00,28.93,28.95,28.93,28.94,15400.0,18.8081,18.8211,18.8081,18.8146,15400.0
2005-12-30 14:50:00,28.94,28.95,28.94,28.94,8600.0,18.8146,18.8211,18.8146,18.8146,8600.0
2005-12-30 14:55:00,28.95,28.97,28.94,28.97,27000.0,18.8211,18.8341,18.8146,18.8341,27000.0
2005-12-30 15:00:00,28.97,28.98,28.97,28.97,10400.0,18.8341,18.8406,18.8341,18.8341,10400.0
2005-12-30 15:05:00,28.97,28.98,28.97,28.98,9400.0,18.8341,18.8406,18.8341,18.8406,9400.0
2005-12-30 15:10:00,28.97,28.97,28.97,28.97,18600.0,18.8341,18.8341,18.8341,18.8341,18600.0
2005-12-30 15:15:00,28.97,28.99,28.97,28.98,19000.0,18.8341,18.8471,18.8341,18.8406,19000.0
2005-12-30 15:20:00,28.98,28.99,28.98,28.99,12000.0,18.8406,18.8471,18.8406,18.8471,12000.0
2005-12-30 15:25:00,28.99,29.0,28.98,28.98,47400.0,18.8471,18.8536,18.8406,18.8406,47400.0
2005-12-30 15:30:00,28.98,28.99,28.97,28.99,30600.0,18.8406,18.8471,18.8341,18.8471,30600.0
2005-12-30 15:35:00,28.99,28.99,28.97,28.98,13800.0,18.8471,18.8471,18.8341,18.8406,13800.0
2005-12-30 15:40:00,28.98,29.0,28.98,28.98,31600.0,18.8406,18.8536,18.8406,18.8406,31600.0
2005-12-30 15:45:00,28.99,29.0,28.98,28.99,36200.0,18.8471,18.8536,18.8406,18.8471,36200.0
2005-12-30 15:50:00,28.99,28.99,28.92,28.95,43000.0,18.8471,18.8471,18.8016,18.8211,43000.0
2005-12-30 15:55:00,28.95,28.95,28.92,28.92,54000.0,18.8211,18.8211,18.8016,18.8016,54000.0
2006-01-03 09:30:00,29.11,29.13,29.09,29.09,30800.0,18.9252,18.9382,18.9122,18.9122,30800.0
2006-01-03 09:35:00,29.09,29.09,28.93,28.94,20000.0,18.9122,18.9122,18.8081,18.8146,20000.0
2006-01-03 09:40:00,28.93,28.95,28.9,28.9,27200.0,18.8081,18.8211,18.7886,18.7886,27200.0
2006-01-03 09:45:00,28.88,28.88,28.78,28.86,24600.0,18.7756,18.7756,18.7106,18.7626,24600.0
2006-01-03 09:50:00,28.88,28.93,28.86,28.86,16400.0,18.7756,18.8081,18.7626,18.7626,16400.0
2006-01-03 09:55:00,28.86,28.86,28.83,28.85,30000.0,18.7626,18.7626,18.7431,18.7561,30000.0
2006-01-03 10:00:00,28.84,28.89,28.81,28.82,32800.0,18.7496,18.7821,18.7301,18.7366,32800.0
2006-01-03 10:05:00,28.82,28.85,28.71,28.72,19600.0,18.7366,18.7561,18.6651,18.6716,19600.0
2006-01-03 10:10:00,28.72,28.73,28.7,28.71,26800.0,18.6716,18.6781,18.6586,18.6651,26800.0
2006-01-03 10:15:00,28.71,28.73,28.7,28.73,17800.0,18.6651,18.6781,18.6586,18.6781,17800.0
2006-01-03 10:20:00,28.73,28.79,28.73,28.76,37400.0,18.6781,18.7171,18.6781,18.6976,37400.0
2006-01-03 10:25:00,28.76,28.76,28.63,28.63,18200.0,18.6976,18.6976,18.6131,18.6131,18200.0
2006-01-03 10:30:00,28.63,28.63,28.55,28.57,26800.0,18.6131,18.6131,18.5611,18.5741,26800.0
2006-01-03 10:35:00,28.56,28.58,28.55,28.55,19800.0,18.5676,18.5806,18.5611,18.5611,19800.0
2006-01-03 10:40:00,28.54,28.54,28.48,28.48,36000.0,18.5546,18.5546,18.5156,18.5156,36000.0
2006-01-03 10:45:00,28.48,28.53,28.43,28.52,25600.0,18.5156,18.5481,18.4831,18.5416,25600.0
2006-01-03 10:50:00,28.52,28.6,28.52,28.6,26400.0,18.5416,18.5936,18.5416,18.5936,26400.0
2006-01-03 10:55:00,28.61,28.61,28.54,28.54,17800.0,18.6001,18.6001,18.5546,18.5546,17800.0
2006-01-03 11:00:00,28.54,28.54,28.52,28.52,24800.0,18.5546,18.5546,18.5416,18.5416,24800.0
2006-01-03 11:05:00,28.53,28.58,28.52,28.58,22600.0,18.5481,18.5806,18.5416,18.5806,22600.0
2006-01-03 11:10:00,28.59,28.61,28.56,28.61,23400.0,18.5871,18.6001,18.5676,18.6001,23400.0
2006-01-03 11:15:00,28.61,28.66,28.61,28.65,21600.0,18.6001,18.6326,18.6001,18.6261,21600.0
2006-01-03 11:20:00,28.65,28.66,28.6,28.61,12400.0,18.6261,18.6326,18.5936,18.6001,12400.0
2006-01-03 11:25:00,28.61,28.61,28.57,28.58,24400.0,18.6001,18.6001,18.5741,18.5806,24400.0
2006-01-03 11:30:00,28.59,28.61,28.59,28.61,9400.0,18.5871,18.6001,18.5871,18.6001,9400.0
2006-01-03 11:35:00,28.61,28.71,28.61,28.7,28600.0,18.6001,18.6651,18.6001,18.6586,28600.0
2006-01-03 11:40:00,28.7,28.72,28.7,28.71,16400.0,18.6586,18.6716,18.6586,18.6651,16400.0
2006-01-03 11:45:00,28.71,28.71,28.61,28.62,18000.0,18.6651,18.6651,18.6001,18.6066,18000.0
2006-01-03 11:50:00,28.62,28.63,28.61,28.63,26400.0,18.6066,18.6131,18.6001,18.6131,26400.0
2006-01-03 11:55:00,28.63,28.7,28.61,28.7,14000.0,18.6131,18.6586,18.6001,18.6586,14000.0
2006-01-03 12:00:00,28.71,28.72,28.7,28.72,12600.0,18.6651,18.6716,18.6586,18.6716,12600.0
2006-01-03 12:05:00,28.72,28.79,28.71,28.79,21600.0,18.6716,18.7171,18.6651,18.7171,21600.0
2006-01-03 12:10:00,28.81,28.82,28.77,28.79,12200.0,18.7301,18.7366,18.7041,18.7171,12200.0
2006-01-03 12:15:00,28.79,28.79,28.77,28.77,9200.0,18.7171,18.7171,18.7041,18.7041,9200.0
2006-01-03 12:20:00,28.76,28.76,28.71,28.71,11600.0,18.6976,18.6976,18.6651,18.6651,11600.0
2006-01-03 12:25:00,28.7,28.71,28.68,28.69,14800.0,18.6586,18.6651,18.6456,18.6521,14800.0
2006-01-03 12:30:00,28.69,28.69,28.64,28.66,16000.0,18.6521,18.6521,18.6196,18.6326,16000.0
2006-01-03 12:35:00,28.66,28.66,28.62,28.62,18000.0,18.6326,18.6326,18.6066,18.6066,18000.0
2006-01-03 12:40:00,28.62,28.64,28.61,28.64,11200.0,18.6066,18.6196,18.6001,18.6196,11200.0
2006-01-03 12:45:00,28.64,28.71,28.64,28.71,24000.0,18.6196,18.6651,18.6196,18.6651,24000.0
2006-01-03 12:50:00,28.72,28.72,28.7,28.7,11800.0,18.6716,18.6716,18.6586,18.6586,11800.0
2006-01-03 12:55:00,28.7,28.71,28.68,28.68,7400.0,18.6586,18.6651,18.6456,18.6456,7400.0
2006-01-03 13:00:00,28.68,28.7,28.68,28.69,6400.0,18.6456,18.6586,18.6456,18.6521,6400.0
2006-01-03 13:05:00,28.7,28.71,28.7,28.71,9600.0,18.6586,18.6651,18.6586,18.6651,9600.0
2006-01-03 13:10:00,28.71,28.71,28.66,28.66,21800.0,18.6651,18.6651,18.6326,18.6326,21800.0
2006-01-03 13:15:00,28.67,28.67,28.66,28.67,9600.0,18.6391,18.6391,18.6326,18.6391,9600.0
2006-01-03 13:20:00,28.67,28.7,28.66,28.7,26800.0,18.6391,18.6586,18.6326,18.6586,26800.0
2006-01-03 13:25:00,28.7,28.72,28.69,28.71,8000.0,18.6586,18.6716,18.6521,18.6651,8000.0
2006-01-03 13:30:00,28.71,28.72,28.68,28.68,11000.0,18.6651,18.6716,18.6456,18.6456,11000.0
2006-01-03 13:35:00,28.68,28.7,28.68,28.7,7400.0,18.6456,18.6586,18.6456,18.6586,7400.0
2006-01-03 13:40:00,28.69,28.69,28.68,28.69,8000.0,18.6521,18.6521,18.6456,18.6521,8000.0
2006-01-03 13:45:00,28.69,28.73,28.69,28.7,13800.0,18.6521,18.6781,18.6521,18.6586,13800.0
2006-01-03 13:50:00,28.7,28.73,28.7,28.73,11800.0,18.6586,18.6781,18.6586,18.6781,11800.0
2006-01-03 13:55:00,28.73,28.73,28.69,28.7,15000.0,18.6781,18.6781,18.6521,18.6586,15000.0
2006-01-03 14:00:00,28.69,28.78,28.69,28.76,28600.0,18.6521,18.7106,18.6521,18.6976,28600.0
2006-01-03 14:05:00,28.77,28.8,28.73,28.8,33800.0,18.7041,18.7236,18.6781,18.7236,33800.0
2006-01-03 14:10:00,28.8,28.83,28.76,28.76,18400.0,18.7236,18.7431,18.6976,18.6976,18400.0
2006-01-03 14:15:00,28.77,28.81,28.74,28.8,32200.0,18.7041,18.7301,18.6846,18.7236,32200.0
2006-01-03 14:20:00,28.8,28.82,28.76,28.78,22000.0,18.7236,18.7366,18.6976,18.7106,22000.0
2006-01-03 14:25:00,28.78,28.81,28.78,28.8,35000.0,18.7106,18.7301,18.7106,18.7236,35000.0
2006-01-03 14:30:00,28.8,28.85,28.8,28.85,48800.0,18.7236,18.7561,18.7236,18.7561,48800.0
2006-01-03 14:35:00,28.85,28.92,28.85,28.86,48800.0,18.7561,18.8016,18.7561,18.7626,48800.0
2006-01-03 14:40:00,28.87,28.89,28.85,28.87,25200.0,18.7691,18.7821,18.7561,18.7691,25200.0
2006-01-03 14:45:00,28.86,28.88,28.86,28.88,16400.0,18.7626,18.7756,18.7626,18.7756,16400.0
2006-01-03 14:50:00,28.88,28.88,28.83,28.83,23800.0,18.7756,18.7756,18.7431,18.7431,23800.0
2006-01-03 14:55:00,28.83,28.85,28.8,28.84,17200.0,18.7431,18.7561,18.7236,18.7496,17200.0
2006-01-03 15:00:00,28.84,28.91,28.84,28.9,47800.0,18.7496,18.7951,18.7496,18.7886,47800.0
2006-01-03 15:05:00,28.9,28.95,28.9,28.93,39600.0,18.7886,18.8211,18.7886,18.8081,39600.0
2006-01-03 15:10:00,28.93,28.96,28.93,28.96,80600.0,18.8081,18.8276,18.8081,18.8276,80600.0
2006-01-03 15:15:00,28.96,28.97,28.95,28.97,37600.0,18.8276,18.8341,18.8211,18.8341,37600.0
2006-01-03 15:20:00,28.97,28.98,28.96,28.97,21400.0,18.8341,18.8406,18.8276,18.8341,21400.0
2006-01-03 15:25:00,28.97,28.98,28.96,28.96,33000.0,18.8341,18.8406,18.8276,18.8276,33000.0
2006-01-03 15:30:00,28.96,29.0,28.96,28.99,74400.0,18.8276,18.8536,18.8276,18.8471,74400.0
2006-01-03 15:35:00,28.99,29.02,28.98,29.0,53800.0,18.8471,18.8666,18.8406,18.8536,53800.0
2006-01-03 15:40:00,29.0,29.01,28.99,28.99,33600.0,18.8536,18.8601,18.8471,18.8471,33600.0
2006-01-03 15:45:00,28.99,28.99,28.97,28.99,49800.0,18.8471,18.8471,18.8341,18.8471,49800.0
2006-01-03 15:50:00,29.0,29.01,29.0,29.01,50600.0,18.8536,18.8601,18.8536,18.8601,50600.0
2006-01-03 15:55:00,29.01,29.01,28.99,29.01,65200.0,18.8601,18.8601,18.8471,18.8601,65200.0
2006-01-04 09:30:00,29.0,29.13,29.0,29.13,48600.0,18.8536,18.9382,18.8536,18.9382,48600.0
2006-01-04 09:35:00,29.15,29.16,29.05,29.15,27600.0,18.9512,18.9577,18.8862,18.9512,27600.0
2006-01-04 09:40:00,29.15,29.15,29.08,29.09,16800.0,18.9512,18.9512,18.9057,18.9122,16800.0
2006-01-04 09:45:00,29.1,29.13,29.1,29.1,23400.0,18.9187,18.9382,18.9187,18.9187,23400.0
2006-01-04 09:50:00,29.1,29.1,29.03,29.06,28200.0,18.9187,18.9187,18.8731,18.8927,28200.0
2006-01-04 09:55:00,29.06,29.06,28.95,28.97,37400.0,18.8927,18.8927,18.8211,18.8341,37400.0
2006-01-04 10:00:00,28.96,29.14,28.96,29.08,30800.0,18.8276,18.9447,18.8276,18.9057,30800.0
2006-01-04 10:05:00,29.1,29.1,28.98,29.0,16400.0,18.9187,18.9187,18.8406,18.8536,16400.0
2006-01-04 10:10:00,29.0,29.02,28.99,29.02,19200.0,18.8536,18.8666,18.8471,18.8666,19200.0
2006-01-04 10:15:00,29.02,29.06,29.0,29.06,25600.0,18.8666,18.8927,18.8536,18.8927,25600.0
2006-01-04 10:20:00,29.06,29.07,29.0,29.05,18000.0,18.8927,18.8992,18.8536,18.8862,18000.0
2006-01-04 10:25:00,29.05,29.09,29.03,29.06,19000.0,18.8862,18.9122,18.8731,18.8927,19000.0
2006-01-04 10:30:00,29.08,29.08,29.02,29.08,43600.0,18.9057,18.9057,18.8666,18.9057,43600.0
2006-01-04 10:35:00,29.09,29.13,29.06,29.06,28000.0,18.9122,18.9382,18.8927,18.8927,28000.0
2006-01-04 10:40:00,29.06,29.06,29.02,29.02,16600.0,18.8927,18.8927,18.8666,18.8666,16600.0
2006-01-04 10:45:00,29.03,29.08,29.03,29.06,18400.0,18.8731,18.9057,18.8731,18.8927,18400.0
2006-01-04 10:50:00,29.06,29.06,29.04,29.05,14000.0,18.8927,18.8927,18.8796,18.8862,14000.0
2006-01-04 10:55:00,29.05,29.05,29.03,29.05,45200.0,18.8862,18.8862,18.8731,18.8862,45200.0
2006-01-04 11:00:00,29.05,29.1,29.04,29.1,29600.0,18.8862,18.9187,18.8796,18.9187,29600.0
2006-01-04 11:05:00,29.09,29.09,29.04,29.08,18800.0,18.9122,18.9122,18.8796,18.9057,18800.0
2006-01-04 11:10:00,29.07,29.07,29.05,29.05,19400.0,18.8992,18.8992,18.8862,18.8862,19400.0
2006-01-04 11:15:00,29.06,29.06,29.04,29.04,14200.0,18.8927,18.8927,18.8796,18.8796,14200.0
2006-01-04 11:20:00,29.04,29.07,29.04,29.06,16000.0,18.8796,18.8992,18.8796,18.8927,16000.0
2006-01-04 11:25:00,29.07,29.11,29.06,29.11,27400.0,18.8992,18.9252,18.8927,18.9252,27400.0
2006-01-04 11:30:00,29.13,29.13,29.1,29.11,20000.0,18.9382,18.9382,18.9187,18.9252,20000.0
2006-01-04 11:35:00,29.11,29.15,29.11,29.14,17200.0,18.9252,18.9512,18.9252,18.9447,17200.0
2006-01-04 11:40:00,29.14,29.14,29.07,29.07,11800.0,18.9447,18.9447,18.8992,18.8992,11800.0
2006-01-04 11:45:00,29.07,29.1,29.05,29.1,25800.0,18.8992,18.9187,18.8862,18.9187,25800.0
2006-01-04 11:50:00,29.1,29.1,29.08,29.08,11800.0,18.9187,18.9187,18.9057,18.9057,11800.0
2006-01-04 11:55:00,29.08,29.08,29.06,29.07,18800.0,18.9057,18.9057,18.8927,18.8992,18800.0
2006-01-04 12:00:00,29.08,29.14,29.08,29.14,27600.0,18.9057,18.9447,18.9057,18.9447,27600.0
2006-01-04 12:05:00,29.15,29.16,29.12,29.14,14000.0,18.9512,18.9577,18.9317,18.9447,14000.0
2006-01-04 12:10:00,29.13,29.18,29.11,29.17,31400.0,18.9382,18.9707,18.9252,18.9642,31400.0
2006-01-04 12:15:00,29.17,29.17,29.09,29.09,9600.0,18.9642,18.9642,18.9122,18.9122,9600.0
2006-01-04 12:20:00,29.09,29.09,29.04,29.06,19400.0,18.9122,18.9122,18.8796,18.8927,19400.0
2006-01-04 12:25:00,29.07,29.1,29.04,29.09,29800.0,18.8992,18.9187,18.8796,18.9122,29800.0
2006-01-04 12:30:00,29.09,29.09,29.07,29.08,12000.0,18.9122,18.9122,18.8992,18.9057,12000.0
2006-01-04 12:35:00,29.08,29.11,29.08,29.11,20200.0,18.9057,18.9252,18.9057,18.9252,20200.0
2006-01-04 12:40:00,29.11,29.11,29.09,29.09,4200.0,18.9252,18.9252,18.9122,18.9122,4200.0
2006-01-04 12:45:00,29.09,29.11,29.08,29.09,25800.0,18.9122,18.9252,18.9057,18.9122,25800.0
2006-01-04 12:50:00,29.1,29.1,29.07,29.07,10400.0,18.9187,18.9187,18.8992,18.8992,10400.0
2006-01-04 12:55:00,29.08,29.1,29.07,29.07,10800.0,18.9057,18.9187,18.8992,18.8992,10800.0
2006-01-04 13:00:00,29.06,29.07,29.04,29.06,14000.0,18.8927,18.8992,18.8796,18.8927,14000.0
2006-01-04 13:05:00,29.07,29.08,29.05,29.07,44000.0,18.8992,18.9057,18.8862,18.8992,44000.0
2006-01-04 13:10:00,29.07,29.09,29.05,29.05,20600.0,18.8992,18.9122,18.8862,18.8862,20600.0
2006-01-04 13:15:00,29.06,29.09,29.06,29.08,17600.0,18.8927,18.9122,18.8927,18.9057,17600.0
2006-01-04 13:20:00,29.08,29.11,29.08,29.11,12400.0,18.9057,18.9252,18.9057,18.9252,12400.0
2006-01-04 13:25:00,29.13,29.14,29.11,29.13,15800.0,18.9382,18.9447,18.9252,18.9382,15800.0
2006-01-04 13:30:00,29.13,29.16,29.09,29.09,37400.0,18.9382,18.9577,18.9122,18.9122,37400.0
2006-01-04 13:35:00,29.1,29.12,29.1,29.11,50200.0,18.9187,18.9317,18.9187,18.9252,50200.0
2006-01-04 13:40:00,29.11,29.17,29.11,29.17,26200.0,18.9252,18.9642,18.9252,18.9642,26200.0
2006-01-04 13:45:00,29.17,29.22,29.17,29.21,63200.0,18.9642,18.9967,18.9642,18.9902,63200.0
2006-01-04 13:50:00,29.21,29.21,29.16,29.17,10000.0,18.9902,18.9902,18.9577,18.9642,10000.0
2006-01-04 13:55:00,29.17,29.19,29.16,29.18,19000.0,18.9642,18.9772,18.9577,18.9707,19000.0
2006-01-04 14:00:00,29.18,29.2,29.18,29.19,23200.0,18.9707,18.9837,18.9707,18.9772,23200.0
2006-01-04 14:05:00,29.2,29.21,29.18,29.18,24800.0,18.9837,18.9902,18.9707,18.9707,24800.0
2006-01-04 14:10:00,29.18,29.19,29.17,29.17,44600.0,18.9707,18.9772,18.9642,18.9642,44600.0
2006-01-04 14:15:00,29.17,29.17,29.15,29.17,21400.0,18.9642,18.9642,18.9512,18.9642,21400.0
2006-01-04 14:20:00,29.17,29.23,29.16,29.22,44200.0,18.9642,19.0032,18.9577,18.9967,44200.0
2006-01-04 14:25:00,29.22,29.22,29.2,29.21,32400.0,18.9967,18.9967,18.9837,18.9902,32400.0
2006-01-04 14:30:00,29.21,29.22,29.19,29.22,25800.0,18.9902,18.9967,18.9772,18.9967,25800.0
2006-01-04 14:35:00,29.21,29.24,29.21,29.22,26800.0,18.9902,19.0097,18.9902,18.9967,26800.0
2006-01-04 14:40:00,29.23,29.27,29.2,29.25,30000.0,19.0032,19.0292,18.9837,19.0162,30000.0
2006-01-04 14:45:00,29.25,29.3,29.25,29.29,27600.0,19.0162,19.0487,19.0162,19.0422,27600.0
2006-01-04 14:50:00,29.29,29.29,29.25,29.25,23600.0,19.0422,19.0422,19.0162,19.0162,23600.0
2006-01-04 14:55:00,29.25,29.26,29.24,29.25,40400.0,19.0162,19.0227,19.0097,19.0162,40400.0
2006-01-04 15:00:00,29.25,29.29,29.24,29.28,18000.0,19.0162,19.0422,19.0097,19.0357,18000.0
2006-01-04 15:05:00,29.28,29.31,29.28,29.3,58200.0,19.0357,19.0552,19.0357,19.0487,58200.0
2006-01-04 15:10:00,29.3,29.31,29.28,29.3,46200.0,19.0487,19.0552,19.0357,19.0487,46200.0
2006-01-04 15:15:00,29.31,29.31,29.3,29.31,23600.0,19.0552,19.0552,19.0487,19.0552,23600.0
2006-01-04 15:20:00,29.32,29.38,29.31,29.36,90800.0,19.0617,19.1007,19.0552,19.0877,90800.0
2006-01-04 15:25:00,29.36,29.4,29.36,29.38,57800.0,19.0877,19.1137,19.0877,19.1007,57800.0
2006-01-04 15:30:00,29.38,29.42,29.37,29.4,46800.0,19.1007,19.1267,19.0942,19.1137,46800.0
2006-01-04 15:35:00,29.4,29.4,29.34,29.34,41600.0,19.1137,19.1137,19.0747,19.0747,41600.0
2006-01-04 15:40:00,29.34,29.36,29.33,29.36,66600.0,19.0747,19.0877,19.0682,19.0877,66600.0
2006-01-04 15:45:00,29.36,29.39,29.35,29.39,47400.0,19.0877,19.1072,19.0812,19.1072,47400.0
2006-01-04 15:50:00,29.39,29.41,29.37,29.41,81000.0,19.1072,19.1202,19.0942,19.1202,81000.0
2006-01-04 15:55:00,29.41,29.43,29.36,29.43,99400.0,19.1202,19.1332,19.0877,19.1332,99400.0
2006-01-05 09:30:00,29.43,29.48,29.43,29.45,28800.0,19.1332,19.1657,19.1332,19.1462,28800.0
2006-01-05 09:35:00,29.45,29.6,29.45,29.6,24600.0,19.1462,19.2437,19.1462,19.2437,24600.0
2006-01-05 09:40:00,29.62,29.63,29.51,29.51,21600.0,19.2567,19.2632,19.1852,19.1852,21600.0
2006-01-05 09:45:00,29.51,29.53,29.47,29.49,15800.0,19.1852,19.1982,19.1592,19.1722,15800.0
2006-01-05 09:50:00,29.48,29.48,29.41,29.42,27000.0,19.1657,19.1657,19.1202,19.1267,27000.0
2006-01-05 09:55:00,29.43,29.52,29.41,29.52,36600.0,19.1332,19.1917,19.1202,19.1917,36600.0
2006-01-05 10:00:00,29.53,29.59,29.51,29.52,32200.0,19.1982,19.2372,19.1852,19.1917,32200.0
2006-01-05 10:05:00,29.52,29.6,29.5,29.51,39000.0,19.1917,19.2437,19.1787,19.1852,39000.0
2006-01-05 10:10:00,29.52,29.52,29.43,29.44,32200.0,19.1917,19.1917,19.1332,19.1397,32200.0
2006-01-05 10:15:00,29.45,29.5,29.45,29.48,22200.0,19.1462,19.1787,19.1462,19.1657,22200.0
2006-01-05 10:20:00,29.52,29.56,29.52,29.53,35000.0,19.1917,19.2177,19.1917,19.1982,35000.0
2006-01-05 10:25:00,29.53,29.54,29.49,29.5,30200.0,19.1982,19.2047,19.1722,19.1787,30200.0
2006-01-05 10:30:00,29.5,29.56,29.5,29.56,33200.0,19.1787,19.2177,19.1787,19.2177,33200.0
2006-01-05 10:35:00,29.56,29.57,29.54,29.56,39000.0,19.2177,19.2242,19.2047,19.2177,39000.0
2006-01-05 10:40:00,29.56,29.57,29.55,29.57,49200.0,19.2177,19.2242,19.2112,19.2242,49200.0
2006-01-05 10:45:00,29.57,29.57,29.54,29.54,38800.0,19.2242,19.2242,19.2047,19.2047,38800.0
2006-01-05 10:50:00,29.54,29.56,29.53,29.54,36600.0,19.2047,19.2177,19.1982,19.2047,36600.0
2006-01-05 10:55:00,29.53,29.57,29.52,29.57,30000.0,19.1982,19.2242,19.1917,19.2242,30000.0
2006-01-05 11:00:00,29.57,29.58,29.55,29.55,39400.0,19.2242,19.2307,19.2112,19.2112,39400.0
2006-01-05 11:05:00,29.55,29.56,29.52,29.56,32000.0,19.2112,19.2177,19.1917,19.2177,32000.0
2006-01-05 11:10:00,29.55,29.55,29.49,29.49,38600.0,19.2112,19.2112,19.1722,19.1722,38600.0
2006-01-05 11:15:00,29.5,29.52,29.45,29.46,33800.0,19.1787,19.1917,19.1462,19.1527,33800.0
2006-01-05 11:20:00,29.46,29.46,29.37,29.39,30800.0,19.1527,19.1527,19.0942,19.1072,30800.0
2006-01-05 11:25:00,29.4,29.41,29.36,29.39,17400.0,19.1137,19.1202,19.0877,19.1072,17400.0
2006-01-05 11:30:00,29.4,29.41,29.36,29.4,23800.0,19.1137,19.1202,19.0877,19.1137,23800.0
2006-01-05 11:35:00,29.4,29.43,29.39,29.4,40600.0,19.1137,19.1332,19.1072,19.1137,40600.0
2006-01-05 11:40:00,29.4,29.42,29.4,29.4,19800.0,19.1137,19.1267,19.1137,19.1137,19800.0
2006-01-05 11:45:00,29.4,29.42,29.4,29.42,35600.0,19.1137,19.1267,19.1137,19.1267,35600.0
2006-01-05 11:50:00,29.42,29.46,29.42,29.46,22600.0,19.1267,19.1527,19.1267,19.1527,22600.0
2006-01-05 11:55:00,29.46,29.5,29.45,29.5,34000.0,19.1527,19.1787,19.1462,19.1787,34000.0
2006-01-05 12:00:00,29.5,29.55,29.5,29.55,34600.0,19.1787,19.2112,19.1787,19.2112,34600.0
2006-01-05 12:05:00,29.56,29.58,29.54,29.54,47400.0,19.2177,19.2307,19.2047,19.2047,47400.0
2006-01-05 12:10:00,29.54,29.58,29.54,29.58,53200.0,19.2047,19.2307,19.2047,19.2307,53200.0
2006-01-05 12:15:00,29.58,29.58,29.55,29.55,16400.0,19.2307,19.2307,19.2112,19.2112,16400.0
2006-01-05 12:20:00,29.56,29.59,29.56,29.57,25400.0,19.2177,19.2372,19.2177,19.2242,25400.0
2006-01-05 12:25:00,29.57,29.57,29.55,29.55,19000.0,19.2242,19.2242,19.2112,19.2112,19000.0
2006-01-05 12:30:00,29.55,29.58,29.55,29.55,17600.0,19.2112,19.2307,19.2112,19.2112,17600.0
2006-01-05 12:35:00,29.55,29.56,29.55,29.55,25400.0,19.2112,19.2177,19.2112,19.2112,25400.0
2006-01-05 12:40:00,29.56,29.56,29.5,29.51,21600.0,19.2177,19.2177,19.1787,19.1852,21600.0
2006-01-05 12:45:00,29.51,29.54,29.5,29.52,23400.0,19.1852,19.2047,19.1787,19.1917,23400.0
2006-01-05 12:50:00,29.52,29.53,29.5,29.5,54200.0,19.1917,19.1982,19.1787,19.1787,54200.0
2006-01-05 12:55:00,29.5,29.5,29.45,29.46,21600.0,19.1787,19.1787,19.1462,19.1527,21600.0
2006-01-05 13:00:00,29.46,29.48,29.46,29.47,14800.0,19.1527,19.1657,19.1527,19.1592,14800.0
2006-01-05 13:05:00,29.46,29.47,29.43,29.46,21600.0,19.1527,19.1592,19.1332,19.1527,21600.0
2006-01-05 13:10:00,29.47,29.48,29.45,29.47,13000.0,19.1592,19.1657,19.1462,19.1592,13000.0
2006-01-05 13:15:00,29.46,29.47,29.43,29.43,16800.0,19.1527,19.1592,19.1332,19.1332,16800.0
2006-01-05 13:20:00,29.43,29.45,29.42,29.45,21000.0,19.1332,19.1462,19.1267,19.1462,21000.0
2006-01-05 13:25:00,29.44,29.44,29.43,29.44,13800.0,19.1397,19.1397,19.1332,19.1397,13800.0
2006-01-05 13:30:00,29.44,29.5,29.44,29.5,30200.0,19.1397,19.1787,19.1397,19.1787,30200.0
2006-01-05 13:35:00,29.5,29.5,29.45,29.45,24200.0,19.1787,19.1787,19.1462,19.1462,24200.0
2006-01-05 13:40:00,29.45,29.48,29.45,29.48,22400.0,19.1462,19.1657,19.1462,19.1657,22400.0
2006-01-05 13:45:00,29.49,29.52,29.49,29.5,22200.0,19.1722,19.1917,19.1722,19.1787,22200.0
2006-01-05 13:50:00,29.5,29.52,29.5,29.52,17600.0,19.1787,19.1917,19.1787,19.1917,17600.0
2006-01-05 13:55:00,29.52,29.52,29.49,29.5,17000.0,19.1917,19.1917,19.1722,19.1787,17000.0
2006-01-05 14:00:00,29.5,29.53,29.5,29.53,22200.0,19.1787,19.1982,19.1787,19.1982,22200.0
2006-01-05 14:05:00,29.54,29.54,29.52,29.52,22400.0,19.2047,19.2047,19.1917,19.1917,22400.0
2006-01-05 14:10:00,29.52,29.56,29.52,29.55,45000.0,19.1917,19.2177,19.1917,19.2112,45000.0
2006-01-05 14:15:00,29.54,29.58,29.54,29.57,26000.0,19.2047,19.2307,19.2047,19.2242,26000.0
2006-01-05 14:20:00,29.57,29.58,29.56,29.56,19800.0,19.2242,19.2307,19.2177,19.2177,19800.0
2006-01-05 14:25:00,29.56,29.56,29.53,29.53,23200.0,19.2177,19.2177,19.1982,19.1982,23200.0
2006-01-05 14:30:00,29.52,29.55,29.52,29.55,40400.0,19.1917,19.2112,19.1917,19.2112,40400.0
2006-01-05 14:35:00,29.55,29.56,29.55,29.56,22800.0,19.2112,19.2177,19.2112,19.2177,22800.0
2006-01-05 14:40:00,29.56,29.56,29.51,29.51,30800.0,19.2177,19.2177,19.1852,19.1852,30800.0
2006-01-05 14:45:00,29.5,29.54,29.48,29.52,29600.0,19.1787,19.2047,19.1657,19.1917,29600.0
2006-01-05 14:50:00,29.52,29.52,29.48,29.49,25400.0,19.1917,19.1917,19.1657,19.1722,25400.0
2006-01-05 14:55:00,29.49,29.52,29.48,29.5,17400.0,19.1722,19.1917,19.1657,19.1787,17400.0
2006-01-05 15:00:00,29.5,29.5,29.47,29.49,38600.0,19.1787,19.1787,19.1592,19.1722,38600.0
2006-01-05 15:05:00,29.5,29.51,29.48,29.49,29000.0,19.1787,19.1852,19.1657,19.1722,29000.0
2006-01-05 15:10:00,29.49,29.5,29.47,29.47,33000.0,19.1722,19.1787,19.1592,19.1592,33000.0
2006-01-05 15:15:00,29.47,29.49,29.46,29.49,36600.0,19.1592,19.1722,19.1527,19.1722,36600.0
2006-01-05 15:20:00,29.49,29.51,29.47,29.47,27000.0,19.1722,19.1852,19.1592,19.1592,27000.0
2006-01-05 15:25:00,29.48,29.49,29.47,29.48,23000.0,19.1657,19.1722,19.1592,19.1657,23000.0
2006-01-05 15:30:00,29.48,29.49,29.47,29.49,43400.0,19.1657,19.1722,19.1592,19.1722,43400.0
2006-01-05 15:35:00,29.49,29.49,29.44,29.46,38600.0,19.1722,19.1722,19.1397,19.1527,38600.0
2006-01-05 15:40:00,29.46,29.47,29.46,29.47,36600.0,19.1527,19.1592,19.1527,19.1592,36600.0
2006-01-05 15:45:00,29.47,29.47,29.44,29.44,44200.0,19.1592,19.1592,19.1397,19.1397,44200.0
2006-01-05 15:50:00,29.44,29.5,29.43,29.49,38800.0,19.1397,19.1787,19.1332,19.1722,38800.0
2006-01-05 15:55:00,29.49,29.49,29.48,29.49,53400.0,19.1722,19.1722,19.1657,19.1722,53400.0
2006-01-06 09:30:00,29.68,29.7,29.67,29.68,54400.0,19.2957,19.3087,19.2892,19.2957,54400.0
2006-01-06 09:35:00,29.68,29.7,29.6,29.62,39000.0,19.2957,19.3087,19.2437,19.2567,39000.0
2006-01-06 09:40:00,29.61,29.69,29.6,29.69,16600.0,19.2502,19.3022,19.2437,19.3022,16600.0
2006-01-06 09:45:00,29.7,29.78,29.7,29.75,43000.0,19.3087,19.3607,19.3087,19.3412,43000.0
2006-01-06 09:50:00,29.75,29.75,29.7,29.7,26400.0,19.3412,19.3412,19.3087,19.3087,26400.0
2006-01-06 09:55:00,29.72,29.73,29.69,29.7,24400.0,19.3217,19.3282,19.3022,19.3087,24400.0
2006-01-06 10:00:00,29.69,29.69,29.56,29.6,43400.0,19.3022,19.3022,19.2177,19.2437,43400.0
2006-01-06 10:05:00,29.61,29.63,29.61,29.63,38200.0,19.2502,19.2632,19.2502,19.2632,38200.0
2006-01-06 10:10:00,29.62,29.68,29.62,29.67,25600.0,19.2567,19.2957,19.2567,19.2892,25600.0
2006-01-06 10:15:00,29.66,29.66,29.62,29.65,29000.0,19.2827,19.2827,19.2567,19.2762,29000.0
2006-01-06 10:20:00,29.64,29.67,29.64,29.65,111000.0,19.2697,19.2892,19.2697,19.2762,111000.0
2006-01-06 10:25:00,29.64,29.65,29.61,29.62,33600.0,19.2697,19.2762,19.2502,19.2567,33600.0
2006-01-06 10:30:00,29.62,29.64,29.62,29.64,15800.0,19.2567,19.2697,19.2567,19.2697,15800.0
2006-01-06 10:35:00,29.63,29.65,29.63,29.65,31000.0,19.2632,19.2762,19.2632,19.2762,31000.0
2006-01-06 10:40:00,29.65,29.68,29.65,29.67,16800.0,19.2762,19.2957,19.2762,19.2892,16800.0
2006-01-06 10:45:00,29.67,29.67,29.64,29.65,48400.0,19.2892,19.2892,19.2697,19.2762,48400.0
2006-01-06 10:50:00,29.65,29.66,29.65,29.66,21000.0,19.2762,19.2827,19.2762,19.2827,21000.0
2006-01-06 10:55:00,29.66,29.66,29.65,29.66,20800.0,19.2827,19.2827,19.2762,19.2827,20800.0
2006-01-06 11:00:00,29.66,29.66,29.61,29.63,23200.0,19.2827,19.2827,19.2502,19.2632,23200.0
2006-01-06 11:05:00,29.61,29.64,29.61,29.61,20000.0,19.2502,19.2697,19.2502,19.2502,20000.0
2006-01-06 11:10:00,29.61,29.65,29.59,29.65,30000.0,19.2502,19.2762,19.2372,19.2762,30000.0
2006-01-06 11:15:00,29.65,29.68,29.65,29.66,18600.0,19.2762,19.2957,19.2762,19.2827,18600.0
2006-01-06 11:20:00,29.66,29.67,29.65,29.67,21800.0,19.2827,19.2892,19.2762,19.2892,21800.0
2006-01-06 11:25:00,29.67,29.68,29.67,29.67,15000.0,19.2892,19.2957,19.2892,19.2892,15000.0
2006-01-06 11:30:00,29.67,29.69,29.65,29.69,100800.0,19.2892,19.3022,19.2762,19.3022,100800.0
2006-01-06 11:35:00,29.69,29.7,29.66,29.67,34200.0,19.3022,19.3087,19.2827,19.2892,34200.0
2006-01-06 11:40:00,29.66,29.66,29.65,29.65,24400.0,19.2827,19.2827,19.2762,19.2762,24400.0
2006-01-06 11:45:00,29.64,29.66,29.64,29.66,31200.0,19.2697,19.2827,19.2697,19.2827,31200.0
2006-01-06 11:50:00,29.66,29.66,29.61,29.61,14600.0,19.2827,19.2827,19.2502,19.2502,14600.0
2006-01-06 11:55:00,29.61,29.61,29.61,29.61,10200.0,19.2502,19.2502,19.2502,19.2502,10200.0
2006-01-06 12:00:00,29.61,29.65,29.61,29.65,15600.0,19.2502,19.2762,19.2502,19.2762,15600.0
2006-01-06 12:05:00,29.65,29.66,29.64,29.65,9200.0,19.2762,19.2827,19.2697,19.2762,9200.0
2006-01-06 12:10:00,29.65,29.7,29.65,29.68,18600.0,19.2762,19.3087,19.2762,19.2957,18600.0
2006-01-06 12:15:00,29.68,29.68,29.68,29.68,6000.0,19.2957,19.2957,19.2957,19.2957,6000.0
2006-01-06 12:20:00,29.68,29.72,29.68,29.71,17600.0,19.2957,19.3217,19.2957,19.3152,17600.0
2006-01-06 12:25:00,29.71,29.71,29.67,29.67,33000.0,19.3152,19.3152,19.2892,19.2892,33000.0
2006-01-06 12:30:00,29.67,29.67,29.65,29.66,26000.0,19.2892,19.2892,19.2762,19.2827,26000.0
2006-01-06 12:35:00,29.66,29.67,29.65,29.66,54000.0,19.2827,19.2892,19.2762,19.2827,54000.0
2006-01-06 12:40:00,29.67,29.67,29.63,29.63,11600.0,19.2892,19.2892,19.2632,19.2632,11600.0
2006-01-06 12:45:00,29.63,29.64,29.63,29.63,12200.0,19.2632,19.2697,19.2632,19.2632,12200.0
2006-01-06 12:50:00,29.63,29.65,29.61,29.64,14800.0,19.2632,19.2762,19.2502,19.2697,14800.0
2006-01-06 12:55:00,29.65,29.65,29.63,29.64,40600.0,19.2762,19.2762,19.2632,19.2697,40600.0
2006-01-06 13:00:00,29.64,29.66,29.64,29.65,14000.0,19.2697,19.2827,19.2697,19.2762,14000.0
2006-01-06 13:05:00,29.65,29.68,29.65,29.68,19600.0,19.2762,19.2957,19.2762,19.2957,19600.0
2006-01-06 13:10:00,29.68,29.68,29.67,29.68,10000.0,19.2957,19.2957,19.2892,19.2957,10000.0
2006-01-06 13:15:00,29.68,29.68,29.67,29.67,25600.0,19.2957,19.2957,19.2892,19.2892,25600.0
2006-01-06 13:20:00,29.67,29.68,29.65,29.67,43600.0,19.2892,19.2957,19.2762,19.2892,43600.0
2006-01-06 13:25:00,29.67,29.68,29.66,29.67,23800.0,19.2892,19.2957,19.2827,19.2892,23800.0
2006-01-06 13:30:00,29.67,29.67,29.63,29.64,9200.0,19.2892,19.2892,19.2632,19.2697,9200.0
2006-01-06 13:35:00,29.64,29.65,29.63,29.63,22000.0,19.2697,19.2762,19.2632,19.2632,22000.0
2006-01-06 13:40:00,29.63,29.63,29.62,29.62,26600.0,19.2632,19.2632,19.2567,19.2567,26600.0
2006-01-06 13:45:00,29.63,29.65,29.63,29.65,25000.0,19.2632,19.2762,19.2632,19.2762,25000.0
2006-01-06 13:50:00,29.65,29.67,29.65,29.66,106000.0,19.2762,19.2892,19.2762,19.2827,106000.0
2006-01-06 13:55:00,29.66,29.66,29.64,29.65,43400.0,19.2827,19.2827,19.2697,19.2762,43400.0
2006-01-06 14:00:00,29.65,29.68,29.65,29.67,70000.0,19.2762,19.2957,19.2762,19.2892,70000.0
2006-01-06 14:05:00,29.67,29.72,29.67,29.68,68600.0,19.2892,19.3217,19.2892,19.2957,68600.0
2006-01-06 14:10:00,29.68,29.71,29.67,29.7,14800.0,19.2957,19.3152,19.2892,19.3087,14800.0
2006-01-06 14:15:00,29.7,29.73,29.7,29.72,17200.0,19.3087,19.3282,19.3087,19.3217,17200.0
2006-01-06 14:20:00,29.71,29.71,29.67,29.68,14600.0,19.3152,19.3152,19.2892,19.2957,14600.0
2006-01-06 14:25:00,29.68,29.7,29.68,29.69,13400.0,19.2957,19.3087,19.2957,19.3022,13400.0
2006-01-06 14:30:00,29.69,29.69,29.68,29.69,22200.0,19.3022,19.3022,19.2957,19.3022,22200.0
2006-01-06 14:35:00,29.69,29.7,29.68,29.69,20400.0,19.3022,19.3087,19.2957,19.3022,20400.0
2006-01-06 14:40:00,29.7,29.71,29.68,29.71,17800.0,19.3087,19.3152,19.2957,19.3152,17800.0
2006-01-06 14:45:00,29.71,29.74,29.71,29.72,17000.0,19.3152,19.3347,19.3152,19.3217,17000.0
2006-01-06 14:50:00,29.73,29.75,29.73,29.74,109200.0,19.3282,19.3412,19.3282,19.3347,109200.0
2006-01-06 14:55:00,29.74,29.74,29.7,29.72,63600.0,19.3347,19.3347,19.3087,19.3217,63600.0
2006-01-06 15:00:00,29.72,29.73,29.72,29.73,26600.0,19.3217,19.3282,19.3217,19.3282,26600.0
2006-01-06 15:05:00,29.73,29.78,29.71,29.71,68800.0,19.3282,19.3607,19.3152,19.3152,68800.0
2006-01-06 15:10:00,29.71,29.72,29.71,29.71,12800.0,19.3152,19.3217,19.3152,19.3152,12800.0
2006-01-06 15:15:00,29.71,29.77,29.71,29.75,27400.0,19.3152,19.3542,19.3152,19.3412,27400.0
2006-01-06 15:20:00,29.75,29.79,29.75,29.77,30200.0,19.3412,19.3672,19.3412,19.3542,30200.0
2006-01-06 15:25:00,29.78,29.83,29.77,29.83,26000.0,19.3607,19.3932,19.3542,19.3932,26000.0
2006-01-06 15:30:00,29.83,29.83,29.8,29.82,22800.0,19.3932,19.3932,19.3737,19.3867,22800.0
2006-01-06 15:35:00,29.81,29.83,29.79,29.8,28400.0,19.3802,19.3932,19.3672,19.3737,28400.0
2006-01-06 15:40:00,29.8,29.83,29.8,29.83,28000.0,19.3737,19.3932,19.3737,19.3932,28000.0
2006-01-06 15:45:00,29.83,29.83,29.81,29.83,33000.0,19.3932,19.3932,19.3802,19.3932,33000.0
2006-01-06 15:50:00,29.82,29.84,29.82,29.84,130000.0,19.3867,19.3997,19.3867,19.3997,130000.0
2006-01-06 15:55:00,29.83,29.85,29.83,29.85,38000.0,19.3932,19.4063,19.3932,19.4063,38000.0
2006-01-09 09:30:00,29.88,29.93,29.88,29.89,48000.0,19.4258,19.4583,19.4258,19.4323,48000.0
2006-01-09 09:35:00,29.89,29.93,29.85,29.93,15400.0,19.4323,19.4583,19.4063,19.4583,15400.0
2006-01-09 09:40:00,29.93,30.0,29.93,29.98,37800.0,19.4583,19.5038,19.4583,19.4908,37800.0
2006-01-09 09:45:00,29.98,30.02,29.91,29.93,43600.0,19.4908,19.5168,19.4453,19.4583,43600.0
2006-01-09 09:50:00,29.93,29.95,29.91,29.94,20800.0,19.4583,19.4713,19.4453,19.4648,20800.0
2006-01-09 09:55:00,29.95,29.97,29.95,29.96,33200.0,19.4713,19.4843,19.4713,19.4778,33200.0
2006-01-09 10:00:00,29.96,29.97,29.91,29.91,21000.0,19.4778,19.4843,19.4453,19.4453,21000.0
2006-01-09 10:05:00,29.91,29.95,29.9,29.95,18600.0,19.4453,19.4713,19.4388,19.4713,18600.0
2006-01-09 10:10:00,29.95,29.96,29.93,29.96,7200.0,19.4713,19.4778,19.4583,19.4778,7200.0
2006-01-09 10:15:00,29.95,29.97,29.95,29.97,5800.0,19.4713,19.4843,19.4713,19.4843,5800.0
2006-01-09 10:20:00,29.97,29.97,29.92,29.92,6600.0,19.4843,19.4843,19.4518,19.4518,6600.0
2006-01-09 10:25:00,29.92,29.95,29.92,29.93,10800.0,19.4518,19.4713,19.4518,19.4583,10800.0
2006-01-09 10:30:00,29.93,29.97,29.93,29.95,10000.0,19.4583,19.4843,19.4583,19.4713,10000.0
2006-01-09 10:35:00,29.95,29.95,29.91,29.91,5800.0,19.4713,19.4713,19.4453,19.4453,5800.0
2006-01-09 10:40:00,29.91,29.92,29.9,29.92,12600.0,19.4453,19.4518,19.4388,19.4518,12600.0
2006-01-09 10:45:00,29.92,29.95,29.9,29.95,22600.0,19.4518,19.4713,19.4388,19.4713,22600.0
2006-01-09 10:50:00,29.96,29.97,29.93,29.94,20200.0,19.4778,19.4843,19.4583,19.4648,20200.0
2006-01-09 10:55:00,29.94,29.97,29.93,29.95,16600.0,19.4648,19.4843,19.4583,19.4713,16600.0
2006-01-09 11:00:00,29.96,29.96,29.93,29.93,18200.0,19.4778,19.4778,19.4583,19.4583,18200.0
2006-01-09 11:05:00,29.91,29.93,29.89,29.89,12400.0,19.4453,19.4583,19.4323,19.4323,12400.0
2006-01-09 11:10:00,29.89,29.93,29.89,29.91,30800.0,19.4323,19.4583,19.4323,19.4453,30800.0
2006-01-09 11:15:00,29.9,29.91,29.89,29.89,9200.0,19.4388,19.4453,19.4323,19.4323,9200.0
2006-01-09 11:20:00,29.89,29.89,29.84,29.84,15400.0,19.4323,19.4323,19.3997,19.3997,15400.0
2006-01-09 11:25:00,29.84,29.9,29.83,29.88,25600.0,19.3997,19.4388,19.3932,19.4258,25600.0
2006-01-09 11:30:00,29.89,29.91,29.87,29.89,8800.0,19.4323,19.4453,19.4193,19.4323,8800.0
2006-01-09 11:35:00,29.89,29.93,29.88,29.91,16200.0,19.4323,19.4583,19.4258,19.4453,16200.0
2006-01-09 11:40:00,29.91,29.91,29.9,29.9,6600.0,19.4453,19.4453,19.4388,19.4388,6600.0
2006-01-09 11:45:00,29.9,29.9,29.86,29.86,8600.0,19.4388,19.4388,19.4128,19.4128,8600.0
2006-01-09 11:50:00,29.86,29.87,29.86,29.87,16600.0,19.4128,19.4193,19.4128,19.4193,16600.0
2006-01-09 11:55:00,29.86,29.92,29.86,29.91,19400.0,19.4128,19.4518,19.4128,19.4453,19400.0
2006-01-09 12:00:00,29.92,29.92,29.88,29.89,7600.0,19.4518,19.4518,19.4258,19.4323,7600.0
2006-01-09 12:05:00,29.89,29.91,29.87,29.91,33600.0,19.4323,19.4453,19.4193,19.4453,33600.0
2006-01-09 12:10:00,29.91,29.92,29.89,29.9,15600.0,19.4453,19.4518,19.4323,19.4388,15600.0
2006-01-09 12:15:00,29.9,29.9,29.89,29.9,6200.0,19.4388,19.4388,19.4323,19.4388,6200.0
2006-01-09 12:20:00,29.89,29.9,29.88,29.9,33600.0,19.4323,19.4388,19.4258,19.4388,33600.0
2006-01-09 12:25:00,29.89,29.89,29.88,29.88,27000.0,19.4323,19.4323,19.4258,19.4258,27000.0
2006-01-09 12:30:00,29.88,29.9,29.88,29.89,50800.0,19.4258,19.4388,19.4258,19.4323,50800.0
2006-01-09 12:35:00,29.89,29.89,29.88,29.89,7600.0,19.4323,19.4323,19.4258,19.4323,7600.0
2006-01-09 12:40:00,29.89,29.92,29.89,29.91,26000.0,19.4323,19.4518,19.4323,19.4453,26000.0
2006-01-09 12:45:00,29.91,29.91,29.86,29.88,9400.0,19.4453,19.4453,19.4128,19.4258,9400.0
2006-01-09 12:50:00,29.86,29.9,29.86,29.9,4200.0,19.4128,19.4388,19.4128,19.4388,4200.0
2006-01-09 12:55:00,29.9,29.9,29.87,29.89,3000.0,19.4388,19.4388,19.4193,19.4323,3000.0
2006-01-09 13:00:00,29.89,29.9,29.88,29.9,6200.0,19.4323,19.4388,19.4258,19.4388,6200.0
2006-01-09 13:05:00,29.88,29.89,29.86,29.86,4200.0,19.4258,19.4323,19.4128,19.4128,4200.0
2006-01-09 13:10:00,29.86,29.88,29.85,29.86,13400.0,19.4128,19.4258,19.4063,19.4128,13400.0
2006-01-09 13:15:00,29.85,29.85,29.84,29.85,8800.0,19.4063,19.4063,19.3997,19.4063,8800.0
2006-01-09 13:20:00,29.85,29.85,29.84,29.84,4200.0,19.4063,19.4063,19.3997,19.3997,4200.0
2006-01-09 13:25:00,29.84,29.85,29.83,29.85,9600.0,19.3997,19.4063,19.3932,19.4063,9600.0
2006-01-09 13:30:00,29.84,29.84,29.81,29.82,3200.0,19.3997,19.3997,19.3802,19.3867,3200.0
2006-01-09 13:35:00,29.81,29.87,29.81,29.87,11200.0,19.3802,19.4193,19.3802,19.4193,11200.0
2006-01-09 13:40:00,29.86,29.88,29.85,29.88,6800.0,19.4128,19.4258,19.4063,19.4258,6800.0
2006-01-09 13:45:00,29.87,29.91,29.87,29.9,9800.0,19.4193,19.4453,19.4193,19.4388,9800.0
2006-01-09 13:50:00,29.9,29.91,29.88,29.88,18400.0,19.4388,19.4453,19.4258,19.4258,18400.0
2006-01-09 13:55:00,29.86,29.87,29.86,29.86,2600.0,19.4128,19.4193,19.4128,19.4128,2600.0
2006-01-09 14:00:00,29.86,29.9,29.85,29.85,10000.0,19.4128,19.4388,19.4063,19.4063,10000.0
2006-01-09 14:05:00,29.85,29.85,29.85,29.85,7400.0,19.4063,19.4063,19.4063,19.4063,7400.0
2006-01-09 14:10:00,29.84,29.86,29.84,29.85,9800.0,19.3997,19.4128,19.3997,19.4063,9800.0
2006-01-09 14:15:00,29.85,29.86,29.85,29.86,32800.0,19.4063,19.4128,19.4063,19.4128,32800.0
2006-01-09 14:20:00,29.86,29.91,29.86,29.91,94800.0,19.4128,19.4453,19.4128,19.4453,94800.0
2006-01-09 14:25:00,29.91,29.92,29.89,29.9,40200.0,19.4453,19.4518,19.4323,19.4388,40200.0
2006-01-09 14:30:00,29.89,29.9,29.88,29.88,33000.0,19.4323,19.4388,19.4258,19.4258,33000.0
2006-01-09 14:35:00,29.88,29.88,29.85,29.86,16400.0,19.4258,19.4258,19.4063,19.4128,16400.0
2006-01-09 14:40:00,29.86,29.93,29.86,29.93,48200.0,19.4128,19.4583,19.4128,19.4583,48200.0
2006-01-09 14:45:00,29.93,29.93,29.9,29.92,23400.0,19.4583,19.4583,19.4388,19.4518,23400.0
2006-01-09 14:50:00,29.91,29.92,29.9,29.91,21200.0,19.4453,19.4518,19.4388,19.4453,21200.0
2006-01-09 14:55:00,29.92,29.93,29.92,29.93,105200.0,19.4518,19.4583,19.4518,19.4583,105200.0
2006-01-09 15:00:00,29.93,29.93,29.92,29.93,192800.0,19.4583,19.4583,19.4518,19.4583,192800.0
2006-01-09 15:05:00,29.93,29.96,29.93,29.95,17800.0,19.4583,19.4778,19.4583,19.4713,17800.0
2006-01-09 15:10:00,29.94,29.94,29.93,29.93,45600.0,19.4648,19.4648,19.4583,19.4583,45600.0
2006-01-09 15:15:00,29.93,29.93,29.93,29.93,28000.0,19.4583,19.4583,19.4583,19.4583,28000.0
2006-01-09 15:20:00,29.93,29.93,29.93,29.93,38200.0,19.4583,19.4583,19.4583,19.4583,38200.0
2006-01-09 15:25:00,29.93,30.0,29.93,29.96,410600.0,19.4583,19.5038,19.4583,19.4778,410600.0
2006-01-09 15:30:00,30.0,30.0,29.95,30.0,140400.0,19.5038,19.5038,19.4713,19.5038,140400.0
2006-01-09 15:35:00,30.0,30.02,29.99,29.99,32200.0,19.5038,19.5168,19.4973,19.4973,32200.0
2006-01-09 15:40:00,29.98,29.99,29.97,29.98,33200.0,19.4908,19.4973,19.4843,19.4908,33200.0
2006-01-09 15:45:00,29.98,29.99,29.93,29.95,22800.0,19.4908,19.4973,19.4583,19.4713,22800.0
2006-01-09 15:50:00,29.95,29.99,29.95,29.98,35400.0,19.4713,19.4973,19.4713,19.4908,35400.0
2006-01-09 15:55:00,29.98,30.0,29.97,30.0,142200.0,19.4908,19.5038,19.4843,19.5038,142200.0
2006-01-10 09:35:00,30.0,30.0,29.86,29.91,62800.0,19.5038,19.5038,19.4128,19.4453,62800.0
2006-01-10 09:40:00,29.9,29.91,29.88,29.89,34400.0,19.4388,19.4453,19.4258,19.4323,34400.0
2006-01-10 09:45:00,29.89,29.91,29.84,29.9,25800.0,19.4323,19.4453,19.3997,19.4388,25800.0
2006-01-10 09:50:00,29.9,29.91,29.75,29.77,50000.0,19.4388,19.4453,19.3412,19.3542,50000.0
2006-01-10 09:55:00,29.77,29.82,29.77,29.82,20400.0,19.3542,19.3867,19.3542,19.3867,20400.0
2006-01-10 10:00:00,29.8,29.83,29.8,29.82,16600.0,19.3737,19.3932,19.3737,19.3867,16600.0
2006-01-10 10:05:00,29.82,29.82,29.8,29.82,16800.0,19.3867,19.3867,19.3737,19.3867,16800.0
2006-01-10 10:10:00,29.82,29.83,29.81,29.81,17200.0,19.3867,19.3932,19.3802,19.3802,17200.0
2006-01-10 10:15:00,29.8,29.83,29.78,29.82,14600.0,19.3737,19.3932,19.3607,19.3867,14600.0
2006-01-10 10:20:00,29.82,29.86,29.81,29.85,27600.0,19.3867,19.4128,19.3802,19.4063,27600.0
2006-01-10 10:25:00,29.86,29.88,29.85,29.88,20000.0,19.4128,19.4258,19.4063,19.4258,20000.0
2006-01-10 10:30:00,29.89,29.91,29.87,29.9,16200.0,19.4323,19.4453,19.4193,19.4388,16200.0
2006-01-10 10:35:00,29.9,29.92,29.89,29.9,27200.0,19.4388,19.4518,19.4323,19.4388,27200.0
2006-01-10 10:40:00,29.89,29.89,29.85,29.86,20200.0,19.4323,19.4323,19.4063,19.4128,20200.0
2006-01-10 10:45:00,29.86,29.89,29.85,29.88,16400.0,19.4128,19.4323,19.4063,19.4258,16400.0
2006-01-10 10:50:00,29.88,29.89,29.81,29.81,14800.0,19.4258,19.4323,19.3802,19.3802,14800.0
2006-01-10 10:55:00,29.81,29.83,29.8,29.83,23200.0,19.3802,19.3932,19.3737,19.3932,23200.0
2006-01-10 11:00:00,29.85,29.87,29.83,29.86,15600.0,19.4063,19.4193,19.3932,19.4128,15600.0
2006-01-10 11:05:00,29.86,29.86,29.84,29.85,31200.0,19.4128,19.4128,19.3997,19.4063,31200.0
2006-01-10 11:10:00,29.84,29.85,29.84,29.85,10200.0,19.3997,19.4063,19.3997,19.4063,10200.0
2006-01-10 11:15:00,29.85,29.86,29.85,29.86,9400.0,19.4063,19.4128,19.4063,19.4128,9400.0
2006-01-10 11:20:00,29.86,29.88,29.86,29.86,33800.0,19.4128,19.4258,19.4128,19.4128,33800.0
2006-01-10 11:25:00,29.86,29.86,29.84,29.84,15400.0,19.4128,19.4128,19.3997,19.3997,15400.0
2006-01-10 11:30:00,29.84,29.84,29.83,29.84,12200.0,19.3997,19.3997,19.3932,19.3997,12200.0
2006-01-10 11:35:00,29.84,29.87,29.84,29.86,19600.0,19.3997,19.4193,19.3997,19.4128,19600.0
2006-01-10 11:40:00,29.86,29.86,29.85,29.85,30200.0,19.4128,19.4128,19.4063,19.4063,30200.0
2006-01-10 11:45:00,29.85,29.85,29.85,29.85,26400.0,19.4063,19.4063,19.4063,19.4063,26400.0
2006-01-10 11:50:00,29.86,29.86,29.84,29.85,28600.0,19.4128,19.4128,19.3997,19.4063,28600.0
2006-01-10 11:55:00,29.86,29.86,29.84,29.84,7600.0,19.4128,19.4128,19.3997,19.3997,7600.0
2006-01-10 12:00:00,29.83,29.84,29.82,29.84,28000.0,19.3932,19.3997,19.3867,19.3997,28000.0
2006-01-10 12:05:00,29.84,29.86,29.84,29.86,13000.0,19.3997,19.4128,19.3997,19.4128,13000.0
2006-01-10 12:10:00,29.86,29.87,29.85,29.85,26000.0,19.4128,19.4193,19.4063,19.4063,26000.0
2006-01-10 12:15:00,29.84,29.86,29.84,29.85,10800.0,19.3997,19.4128,19.3997,19.4063,10800.0
2006-01-10 12:20:00,29.86,29.86,29.85,29.85,34000.0,19.4128,19.4128,19.4063,19.4063,34000.0
2006-01-10 12:25:00,29.84,29.85,29.79,29.8,31200.0,19.3997,19.4063,19.3672,19.3737,31200.0
2006-01-10 12:30:00,29.81,29.81,29.79,29.79,11200.0,19.3802,19.3802,19.3672,19.3672,11200.0
2006-01-10 12:35:00,29.8,29.82,29.8,29.82,11800.0,19.3737,19.3867,19.3737,19.3867,11800.0
2006-01-10 12:40:00,29.82,29.82,29.81,29.82,8600.0,19.3867,19.3867,19.3802,19.3867,8600.0
2006-01-10 12:45:00,29.82,29.82,29.8,29.8,16600.0,19.3867,19.3867,19.3737,19.3737,16600.0
2006-01-10 12:50:00,29.8,29.81,29.8,29.81,15200.0,19.3737,19.3802,19.3737,19.3802,15200.0
2006-01-10 12:55:00,29.8,29.82,29.8,29.82,8600.0,19.3737,19.3867,19.3737,19.3867,8600.0
2006-01-10 13:00:00,29.82,29.83,29.82,29.83,6200.0,19.3867,19.3932,19.3867,19.3932,6200.0
2006-01-10 13:05:00,29.83,29.85,29.83,29.85,208600.0,19.3932,19.4063,19.3932,19.4063,208600.0
2006-01-10 13:10:00,29.85,29.86,29.85,29.85,5600.0,19.4063,19.4128,19.4063,19.4063,5600.0
2006-01-10 13:15:00,29.85,29.86,29.85,29.86,62600.0,19.4063,19.4128,19.4063,19.4128,62600.0
2006-01-10 13:20:00,29.86,29.86,29.86,29.86,21800.0,19.4128,19.4128,19.4128,19.4128,21800.0
2006-01-10 13:25:00,29.86,29.86,29.86,29.86,16200.0,19.4128,19.4128,19.4128,19.4128,16200.0
2006-01-10 13:30:00,29.86,29.86,29.84,29.84,23400.0,19.4128,19.4128,19.3997,19.3997,23400.0
2006-01-10 13:35:00,29.84,29.85,29.83,29.83,14800.0,19.3997,19.4063,19.3932,19.3932,14800.0
2006-01-10 13:40:00,29.83,29.83,29.82,29.83,11000.0,19.3932,19.3932,19.3867,19.3932,11000.0
2006-01-10 13:45:00,29.82,29.84,29.82,29.84,18200.0,19.3867,19.3997,19.3867,19.3997,18200.0
2006-01-10 13:50:00,29.84,29.85,29.83,29.85,76800.0,19.3997,19.4063,19.3932,19.4063,76800.0
2006-01-10 13:55:00,29.84,29.85,29.84,29.84,14200.0,19.3997,19.4063,19.3997,19.3997,14200.0
2006-01-10 14:00:00,29.84,29.85,29.83,29.85,16800.0,19.3997,19.4063,19.3932,19.4063,16800.0
2006-01-10 14:05:00,29.85,29.85,29.83,29.85,14000.0,19.4063,19.4063,19.3932,19.4063,14000.0
2006-01-10 14:10:00,29.85,29.85,29.82,29.83,10000.0,19.4063,19.4063,19.3867,19.3932,10000.0
2006-01-10 14:15:00,29.83,29.84,29.83,29.84,5200.0,19.3932,19.3997,19.3932,19.3997,5200.0
2006-01-10 14:20:00,29.84,29.85,29.84,29.85,11200.0,19.3997,19.4063,19.3997,19.4063,11200.0
2006-01-10 14:25:00,29.85,29.85,29.81,29.81,17200.0,19.4063,19.4063,19.3802,19.3802,17200.0
2006-01-10 14:30:00,29.81,29.81,29.8,29.81,17400.0,19.3802,19.3802,19.3737,19.3802,17400.0
2006-01-10 14:35:00,29.8,29.8,29.76,29.77,29600.0,19.3737,19.3737,19.3477,19.3542,29600.0
2006-01-10 14:40:00,29.77,29.8,29.77,29.79,34000.0,19.3542,19.3737,19.3542,19.3672,34000.0
2006-01-10 14:45:00,29.79,29.83,29.78,29.83,20000.0,19.3672,19.3932,19.3607,19.3932,20000.0
2006-01-10 14:50:00,29.83,29.84,29.82,29.82,21800.0,19.3932,19.3997,19.3867,19.3867,21800.0
2006-01-10 14:55:00,29.82,29.84,29.82,29.83,13600.0,19.3867,19.3997,19.3867,19.3932,13600.0
2006-01-10 15:00:00,29.83,29.83,29.83,29.83,19000.0,19.3932,19.3932,19.3932,19.3932,19000.0
2006-01-10 15:05:00,29.82,29.83,29.81,29.81,7600.0,19.3867,19.3932,19.3802,19.3802,7600.0
2006-01-10 15:10:00,29.8,29.81,29.79,29.81,19200.0,19.3737,19.3802,19.3672,19.3802,19200.0
2006-01-10 15:15:00,29.81,29.82,29.81,29.81,13600.0,19.3802,19.3867,19.3802,19.3802,13600.0
2006-01-10 15:20:00,29.82,29.83,29.82,29.83,18200.0,19.3867,19.3932,19.3867,19.3932,18200.0
2006-01-10 15:25:00,29.83,29.83,29.83,29.83,23800.0,19.3932,19.3932,19.3932,19.3932,23800.0
2006-01-10 15:30:00,29.83,29.83,29.82,29.83,16400.0,19.3932,19.3932,19.3867,19.3932,16400.0
2006-01-10 15:35:00,29.83,29.83,29.82,29.82,39600.0,19.3932,19.3932,19.3867,19.3867,39600.0
2006-01-10 15:40:00,29.82,29.83,29.82,29.82,53200.0,19.3867,19.3932,19.3867,19.3867,53200.0
2006-01-10 15:45:00,29.83,29.85,29.82,29.83,162800.0,19.3932,19.4063,19.3867,19.3932,162800.0
2006-01-10 15:50:00,29.83,29.84,29.82,29.84,83800.0,19.3932,19.3997,19.3867,19.3997,83800.0
2006-01-10 15:55:00,29.84,29.85,29.84,29.84,48400.0,19.3997,19.4063,19.3997,19.3997,48400.0
2006-01-11 09:35:00,29.73,29.73,29.61,29.61,47800.0,19.3282,19.3282,19.2502,19.2502,47800.0
2006-01-11 09:40:00,29.61,29.61,29.45,29.57,85000.0,19.2502,19.2502,19.1462,19.2242,85000.0
2006-01-11 09:45:00,29.57,29.65,29.54,29.65,93200.0,19.2242,19.2762,19.2047,19.2762,93200.0
2006-01-11 09:50:00,29.66,29.67,29.61,29.62,35400.0,19.2827,19.2892,19.2502,19.2567,35400.0
2006-01-11 09:55:00,29.62,29.63,29.58,29.6,29800.0,19.2567,19.2632,19.2307,19.2437,29800.0
2006-01-11 10:00:00,29.6,29.61,29.58,29.61,46800.0,19.2437,19.2502,19.2307,19.2502,46800.0
2006-01-11 10:05:00,29.61,29.63,29.61,29.63,22000.0,19.2502,19.2632,19.2502,19.2632,22000.0
2006-01-11 10:10:00,29.63,29.65,29.63,29.64,34600.0,19.2632,19.2762,19.2632,19.2697,34600.0
2006-01-11 10:15:00,29.64,29.68,29.63,29.68,20400.0,19.2697,19.2957,19.2632,19.2957,20400.0
2006-01-11 10:20:00,29.68,29.68,29.66,29.66,34400.0,19.2957,19.2957,19.2827,19.2827,34400.0
2006-01-11 10:25:00,29.66,29.68,29.65,29.68,23400.0,19.2827,19.2957,19.2762,19.2957,23400.0
2006-01-11 10:30:00,29.7,29.75,29.68,29.72,51600.0,19.3087,19.3412,19.2957,19.3217,51600.0
2006-01-11 10:35:00,29.73,29.78,29.73,29.75,22600.0,19.3282,19.3607,19.3282,19.3412,22600.0
2006-01-11 10:40:00,29.75,29.75,29.69,29.72,28200.0,19.3412,19.3412,19.3022,19.3217,28200.0
2006-01-11 10:45:00,29.69,29.71,29.69,29.7,19000.0,19.3022,19.3152,19.3022,19.3087,19000.0
2006-01-11 10:50:00,29.7,29.7,29.61,29.63,15800.0,19.3087,19.3087,19.2502,19.2632,15800.0
2006-01-11 10:55:00,29.63,29.63,29.61,29.61,12800.0,19.2632,19.2632,19.2502,19.2502,12800.0
2006-01-11 11:00:00,29.61,29.65,29.59,29.65,24800.0,19.2502,19.2762,19.2372,19.2762,24800.0
2006-01-11 11:05:00,29.65,29.66,29.65,29.66,30200.0,19.2762,19.2827,19.2762,19.2827,30200.0
2006-01-11 11:10:00,29.65,29.7,29.65,29.7,23200.0,19.2762,19.3087,19.2762,19.3087,23200.0
2006-01-11 11:15:00,29.7,29.71,29.69,29.7,21000.0,19.3087,19.3152,19.3022,19.3087,21000.0
2006-01-11 11:20:00,29.7,29.71,29.68,29.71,53800.0,19.3087,19.3152,19.2957,19.3152,53800.0
2006-01-11 11:25:00,29.71,29.75,29.71,29.75,26400.0,19.3152,19.3412,19.3152,19.3412,26400.0
2006-01-11 11:30:00,29.75,29.75,29.68,29.72,30200.0,19.3412,19.3412,19.2957,19.3217,30200.0
2006-01-11 11:35:00,29.73,29.75,29.69,29.75,25400.0,19.3282,19.3412,19.3022,19.3412,25400.0
2006-01-11 11:40:00,29.75,29.77,29.74,29.76,25200.0,19.3412,19.3542,19.3347,19.3477,25200.0
2006-01-11 11:45:00,29.75,29.76,29.73,29.73,12800.0,19.3412,19.3477,19.3282,19.3282,12800.0
2006-01-11 11:50:00,29.72,29.72,29.67,29.67,21400.0,19.3217,19.3217,19.2892,19.2892,21400.0
2006-01-11 11:55:00,29.67,29.68,29.66,29.67,13800.0,19.2892,19.2957,19.2827,19.2892,13800.0
2006-01-11 12:00:00,29.66,29.67,29.64,29.66,13000.0,19.2827,19.2892,19.2697,19.2827,13000.0
2006-01-11 12:05:00,29.66,29.66,29.65,29.65,13400.0,19.2827,19.2827,19.2762,19.2762,13400.0
2006-01-11 12:10:00,29.65,29.68,29.65,29.68,16000.0,19.2762,19.2957,19.2762,19.2957,16000.0
2006-01-11 12:15:00,29.67,29.7,29.67,29.68,9800.0,19.2892,19.3087,19.2892,19.2957,9800.0
2006-01-11 12:20:00,29.68,29.73,29.68,29.73,5400.0,19.2957,19.3282,19.2957,19.3282,5400.0
2006-01-11 12:25:00,29.73,29.74,29.7,29.7,8600.0,19.3282,19.3347,19.3087,19.3087,8600.0
2006-01-11 12:30:00,29.69,29.69,29.67,29.67,9200.0,19.3022,19.3022,19.2892,19.2892,9200.0
2006-01-11 12:35:00,29.67,29.7,29.65,29.7,10000.0,19.2892,19.3087,19.2762,19.3087,10000.0
2006-01-11 12:40:00,29.7,29.71,29.68,29.69,6800.0,19.3087,19.3152,19.2957,19.3022,6800.0
2006-01-11 12:45:00,29.69,29.72,29.69,29.72,4800.0,19.3022,19.3217,19.3022,19.3217,4800.0
2006-01-11 12:50:00,29.72,29.74,29.71,29.74,7000.0,19.3217,19.3347,19.3152,19.3347,7000.0
2006-01-11 12:55:00,29.74,29.75,29.71,29.71,7800.0,19.3347,19.3412,19.3152,19.3152,7800.0
2006-01-11 13:00:00,29.71,29.71,29.69,29.7,11800.0,19.3152,19.3152,19.3022,19.3087,11800.0
2006-01-11 13:05:00,29.71,29.71,29.65,29.65,5600.0,19.3152,19.3152,19.2762,19.2762,5600.0
2006-01-11 13:10:00,29.66,29.67,29.65,29.65,9600.0,19.2827,19.2892,19.2762,19.2762,9600.0
2006-01-11 13:15:00,29.65,29.65,29.64,29.65,4600.0,19.2762,19.2762,19.2697,19.2762,4600.0
2006-01-11 13:20:00,29.65,29.66,29.64,29.64,9200.0,19.2762,19.2827,19.2697,19.2697,9200.0
2006-01-11 13:25:00,29.63,29.63,29.61,29.61,7800.0,19.2632,19.2632,19.2502,19.2502,7800.0
2006-01-11 13:30:00,29.61,29.61,29.59,29.59,7000.0,19.2502,19.2502,19.2372,19.2372,7000.0
2006-01-11 13:35:00,29.59,29.61,29.59,29.61,8600.0,19.2372,19.2502,19.2372,19.2502,8600.0
2006-01-11 13:40:00,29.61,29.65,29.61,29.65,6400.0,19.2502,19.2762,19.2502,19.2762,6400.0
2006-01-11 13:45:00,29.65,29.65,29.6,29.6,8800.0,19.2762,19.2762,19.2437,19.2437,8800.0
2006-01-11 13:50:00,29.6,29.6,29.57,29.57,10000.0,19.2437,19.2437,19.2242,19.2242,10000.0
2006-01-11 13:55:00,29.57,29.57,29.53,29.54,16200.0,19.2242,19.2242,19.1982,19.2047,16200.0
2006-01-11 14:00:00,29.54,29.56,29.54,29.56,16400.0,19.2047,19.2177,19.2047,19.2177,16400.0
2006-01-11 14:05:00,29.56,29.61,29.56,29.6,16200.0,19.2177,19.2502,19.2177,19.2437,16200.0
2006-01-11 14:10:00,29.6,29.64,29.6,29.63,22800.0,19.2437,19.2697,19.2437,19.2632,22800.0
2006-01-11 14:15:00,29.63,29.63,29.61,29.61,10400.0,19.2632,19.2632,19.2502,19.2502,10400.0
2006-01-11 14:20:00,29.62,29.64,29.61,29.63,19200.0,19.2567,19.2697,19.2502,19.2632,19200.0
2006-01-11 14:25:00,29.62,29.66,29.62,29.65,13400.0,19.2567,19.2827,19.2567,19.2762,13400.0
2006-01-11 14:30:00,29.66,29.67,29.66,29.67,13200.0,19.2827,19.2892,19.2827,19.2892,13200.0
2006-01-11 14:35:00,29.67,29.67,29.66,29.67,19000.0,19.2892,19.2892,19.2827,19.2892,19000.0
2006-01-11 14:40:00,29.67,29.7,29.67,29.68,13000.0,19.2892,19.3087,19.2892,19.2957,13000.0
2006-01-11 14:45:00,29.68,29.68,29.68,29.68,12800.0,19.2957,19.2957,19.2957,19.2957,12800.0
2006-01-11 14:50:00,29.67,29.68,29.67,29.68,14400.0,19.2892,19.2957,19.2892,19.2957,14400.0
2006-01-11 14:55:00,29.68,29.71,29.68,29.7,18800.0,19.2957,19.3152,19.2957,19.3087,18800.0
2006-01-11 15:00:00,29.7,29.7,29.67,29.68,12000.0,19.3087,19.3087,19.2892,19.2957,12000.0
2006-01-11 15:05:00,29.68,29.68,29.67,29.67,18400.0,19.2957,19.2957,19.2892,19.2892,18400.0
2006-01-11 15:10:00,29.66,29.68,29.66,29.67,24200.0,19.2827,19.2957,19.2827,19.2892,24200.0
2006-01-11 15:15:00,29.68,29.68,29.68,29.68,13600.0,19.2957,19.2957,19.2957,19.2957,13600.0
2006-01-11 15:20:00,29.68,29.7,29.68,29.7,16400.0,19.2957,19.3087,19.2957,19.3087,16400.0
2006-01-11 15:25:00,29.71,29.71,29.69,29.69,25400.0,19.3152,19.3152,19.3022,19.3022,25400.0
2006-01-11 15:30:00,29.68,29.68,29.65,29.65,28800.0,19.2957,19.2957,19.2762,19.2762,28800.0
2006-01-11 15:35:00,29.66,29.69,29.66,29.69,28000.0,19.2827,19.3022,19.2827,19.3022,28000.0
2006-01-11 15:40:00,29.68,29.74,29.68,29.74,21400.0,19.2957,19.3347,19.2957,19.3347,21400.0
2006-01-11 15:45:00,29.74,29.76,29.73,29.75,36400.0,19.3347,19.3477,19.3282,19.3412,36400.0
2006-01-11 15:50:00,29.75,29.75,29.72,29.73,35600.0,19.3412,19.3412,19.3217,19.3282,35600.0
2006-01-11 15:55:00,29.73,29.73,29.72,29.72,51600.0,19.3282,19.3282,19.3217,19.3217,51600.0
2006-01-12 09:30:00,29.74,29.74,29.72,29.72,30400.0,19.3347,19.3347,19.3217,19.3217,30400.0
2006-01-12 09:35:00,29.72,29.72,29.65,29.68,21200.0,19.3217,19.3217,19.2762,19.2957,21200.0
2006-01-12 09:40:00,29.63,29.64,29.59,29.61,28800.0,19.2632,19.2697,19.2372,19.2502,28800.0
2006-01-12 09:45:00,29.61,29.63,29.5,29.53,20000.0,19.2502,19.2632,19.1787,19.1982,20000.0
2006-01-12 09:50:00,29.54,29.64,29.54,29.64,15000.0,19.2047,19.2697,19.2047,19.2697,15000.0
2006-01-12 09:55:00,29.64,29.65,29.61,29.63,20000.0,19.2697,19.2762,19.2502,19.2632,20000.0
2006-01-12 10:00:00,29.62,29.63,29.61,29.62,18800.0,19.2567,19.2632,19.2502,19.2567,18800.0
2006-01-12 10:05:00,29.61,29.62,29.58,29.58,12400.0,19.2502,19.2567,19.2307,19.2307,12400.0
2006-01-12 10:10:00,29.58,29.58,29.55,29.56,9600.0,19.2307,19.2307,19.2112,19.2177,9600.0
2006-01-12 10:15:00,29.55,29.56,29.54,29.54,9600.0,19.2112,19.2177,19.2047,19.2047,9600.0
2006-01-12 10:20:00,29.55,29.56,29.49,29.49,28200.0,19.2112,19.2177,19.1722,19.1722,28200.0
2006-01-12 10:25:00,29.49,29.5,29.46,29.46,36200.0,19.1722,19.1787,19.1527,19.1527,36200.0
2006-01-12 10:30:00,29.46,29.48,29.42,29.43,37400.0,19.1527,19.1657,19.1267,19.1332,37400.0
2006-01-12 10:35:00,29.42,29.42,29.39,29.39,24400.0,19.1267,19.1267,19.1072,19.1072,24400.0
2006-01-12 10:40:00,29.43,29.43,29.38,29.4,110200.0,19.1332,19.1332,19.1007,19.1137,110200.0
2006-01-12 10:45:00,29.4,29.43,29.4,29.41,18000.0,19.1137,19.1332,19.1137,19.1202,18000.0
2006-01-12 10:50:00,29.41,29.44,29.41,29.44,18200.0,19.1202,19.1397,19.1202,19.1397,18200.0
2006-01-12 10:55:00,29.44,29.45,29.43,29.45,26200.0,19.1397,19.1462,19.1332,19.1462,26200.0
2006-01-12 11:00:00,29.44,29.44,29.42,29.42,30200.0,19.1397,19.1397,19.1267,19.1267,30200.0
2006-01-12 11:05:00,29.42,29.44,29.41,29.43,21000.0,19.1267,19.1397,19.1202,19.1332,21000.0
2006-01-12 11:10:00,29.43,29.43,29.41,29.41,6800.0,19.1332,19.1332,19.1202,19.1202,6800.0
2006-01-12 11:15:00,29.41,29.43,29.41,29.42,7600.0,19.1202,19.1332,19.1202,19.1267,7600.0
2006-01-12 11:20:00,29.43,29.44,29.4,29.44,16600.0,19.1332,19.1397,19.1137,19.1397,16600.0
2006-01-12 11:25:00,29.44,29.44,29.38,29.38,11800.0,19.1397,19.1397,19.1007,19.1007,11800.0
2006-01-12 11:30:00,29.38,29.4,29.38,29.39,44200.0,19.1007,19.1137,19.1007,19.1072,44200.0
2006-01-12 11:35:00,29.38,29.39,29.38,29.39,22000.0,19.1007,19.1072,19.1007,19.1072,22000.0
2006-01-12 11:40:00,29.39,29.39,29.38,29.38,24200.0,19.1072,19.1072,19.1007,19.1007,24200.0
2006-01-12 11:45:00,29.38,29.4,29.38,29.39,26600.0,19.1007,19.1137,19.1007,19.1072,26600.0
2006-01-12 11:50:00,29.39,29.4,29.39,29.39,21200.0,19.1072,19.1137,19.1072,19.1072,21200.0
2006-01-12 11:55:00,29.4,29.4,29.38,29.39,9400.0,19.1137,19.1137,19.1007,19.1072,9400.0
2006-01-12 12:00:00,29.38,29.4,29.38,29.4,10600.0,19.1007,19.1137,19.1007,19.1137,10600.0
2006-01-12 12:05:00,29.4,29.4,29.39,29.39,14600.0,19.1137,19.1137,19.1072,19.1072,14600.0
2006-01-12 12:10:00,29.39,29.4,29.39,29.4,16200.0,19.1072,19.1137,19.1072,19.1137,16200.0
2006-01-12 12:15:00,29.4,29.4,29.38,29.38,20600.0,19.1137,19.1137,19.1007,19.1007,20600.0
2006-01-12 12:20:00,29.39,29.39,29.36,29.36,16200.0,19.1072,19.1072,19.0877,19.0877,16200.0
2006-01-12 12:25:00,29.36,29.36,29.31,29.33,15200.0,19.0877,19.0877,19.0552,19.0682,15200.0
2006-01-12 12:30:00,29.33,29.33,29.32,29.32,10800.0,19.0682,19.0682,19.0617,19.0617,10800.0
2006-01-12 12:35:00,29.31,29.31,29.28,29.28,15200.0,19.0552,19.0552,19.0357,19.0357,15200.0
2006-01-12 12:40:00,29.28,29.3,29.27,29.28,61000.0,19.0357,19.0487,19.0292,19.0357,61000.0
2006-01-12 12:45:00,29.28,29.3,29.27,29.28,33400.0,19.0357,19.0487,19.0292,19.0357,33400.0
2006-01-12 12:50:00,29.29,29.29,29.27,29.27,16800.0,19.0422,19.0422,19.0292,19.0292,16800.0
2006-01-12 12:55:00,29.27,29.27,29.24,29.25,40000.0,19.0292,19.0292,19.0097,19.0162,40000.0
2006-01-12 13:00:00,29.25,29.27,29.25,29.25,11000.0,19.0162,19.0292,19.0162,19.0162,11000.0
2006-01-12 13:05:00,29.25,29.26,29.25,29.25,16000.0,19.0162,19.0227,19.0162,19.0162,16000.0
2006-01-12 13:10:00,29.25,29.28,29.25,29.28,9400.0,19.0162,19.0357,19.0162,19.0357,9400.0
2006-01-12 13:15:00,29.27,29.28,29.27,29.28,10600.0,19.0292,19.0357,19.0292,19.0357,10600.0
2006-01-12 13:20:00,29.27,29.27,29.25,29.25,14200.0,19.0292,19.0292,19.0162,19.0162,14200.0
2006-01-12 13:25:00,29.25,29.25,29.24,29.25,32000.0,19.0162,19.0162,19.0097,19.0162,32000.0
2006-01-12 13:30:00,29.25,29.38,29.24,29.27,15800.0,19.0162,19.1007,19.0097,19.0292,15800.0
2006-01-12 13:35:00,29.26,29.27,29.26,29.27,26400.0,19.0227,19.0292,19.0227,19.0292,26400.0
2006-01-12 13:40:00,29.27,29.27,29.25,29.27,10600.0,19.0292,19.0292,19.0162,19.0292,10600.0
2006-01-12 13:45:00,29.25,29.26,29.24,29.25,16000.0,19.0162,19.0227,19.0097,19.0162,16000.0
2006-01-12 13:50:00,29.24,29.24,29.22,29.23,10400.0,19.0097,19.0097,18.9967,19.0032,10400.0
2006-01-12 13:55:00,29.22,29.22,29.19,29.2,8200.0,18.9967,18.9967,18.9772,18.9837,8200.0
2006-01-12 14:00:00,29.2,29.2,29.15,29.16,35000.0,18.9837,18.9837,18.9512,18.9577,35000.0
2006-01-12 14:05:00,29.16,29.17,29.15,29.16,23800.0,18.9577,18.9642,18.9512,18.9577,23800.0
2006-01-12 14:10:00,29.17,29.19,29.17,29.18,16800.0,18.9642,18.9772,18.9642,18.9707,16800.0
2006-01-12 14:15:00,29.18,29.23,29.17,29.23,21200.0,18.9707,19.0032,18.9642,19.0032,21200.0
2006-01-12 14:20:00,29.23,29.25,29.22,29.25,13400.0,19.0032,19.0162,18.9967,19.0162,13400.0
2006-01-12 14:25:00,29.25,29.25,29.21,29.21,12600.0,19.0162,19.0162,18.9902,18.9902,12600.0
2006-01-12 14:30:00,29.21,29.23,29.18,29.18,17200.0,18.9902,19.0032,18.9707,18.9707,17200.0
2006-01-12 14:35:00,29.17,29.18,29.15,29.16,21600.0,18.9642,18.9707,18.9512,18.9577,21600.0
2006-01-12 14:40:00,29.15,29.16,29.13,29.13,16400.0,18.9512,18.9577,18.9382,18.9382,16400.0
2006-01-12 14:45:00,29.13,29.13,29.08,29.08,35600.0,18.9382,18.9382,18.9057,18.9057,35600.0
2006-01-12 14:50:00,29.09,29.12,29.08,29.11,25400.0,18.9122,18.9317,18.9057,18.9252,25400.0
2006-01-12 14:55:00,29.11,29.14,29.07,29.14,37800.0,18.9252,18.9447,18.8992,18.9447,37800.0
2006-01-12 15:00:00,29.13,29.13,29.07,29.11,27000.0,18.9382,18.9382,18.8992,18.9252,27000.0
2006-01-12 15:05:00,29.11,29.12,29.11,29.11,34400.0,18.9252,18.9317,18.9252,18.9252,34400.0
2006-01-12 15:10:00,29.11,29.17,29.11,29.16,54800.0,18.9252,18.9642,18.9252,18.9577,54800.0
2006-01-12 15:15:00,29.16,29.17,29.14,29.17,44800.0,18.9577,18.9642,18.9447,18.9642,44800.0
2006-01-12 15:20:00,29.17,29.17,29.14,29.15,32000.0,18.9642,18.9642,18.9447,18.9512,32000.0
2006-01-12 15:25:00,29.15,29.18,29.15,29.18,34000.0,18.9512,18.9707,18.9512,18.9707,34000.0
2006-01-12 15:30:00,29.18,29.21,29.18,29.21,26400.0,18.9707,18.9902,18.9707,18.9902,26400.0
2006-01-12 15:35:00,29.21,29.21,29.19,29.21,27400.0,18.9902,18.9902,18.9772,18.9902,27400.0
2006-01-12 15:40:00,29.2,29.21,29.17,29.17,30600.0,18.9837,18.9902,18.9642,18.9642,30600.0
2006-01-12 15:45:00,29.18,29.25,29.16,29.2,50400.0,18.9707,19.0162,18.9577,18.9837,50400.0
2006-01-12 15:50:00,29.2,29.21,29.17,29.18,75400.0,18.9837,18.9902,18.9642,18.9707,75400.0
2006-01-12 15:55:00,29.18,29.23,29.18,29.23,110400.0,18.9707,19.0032,18.9707,19.0032,110400.0
2006-01-13 09:30:00,29.61,29.67,29.61,29.67,2000.0,19.2502,19.2892,19.2502,19.2892,2000.0
2006-01-13 09:35:00,29.36,29.43,29.33,29.43,70600.0,19.0877,19.1332,19.0682,19.1332,70600.0
2006-01-13 09:40:00,29.43,29.45,29.39,29.45,31800.0,19.1332,19.1462,19.1072,19.1462,31800.0
2006-01-13 09:45:00,29.45,29.45,29.35,29.36,33600.0,19.1462,19.1462,19.0812,19.0877,33600.0
2006-01-13 09:50:00,29.36,29.39,29.33,29.37,26000.0,19.0877,19.1072,19.0682,19.0942,26000.0
2006-01-13 09:55:00,29.38,29.42,29.36,29.41,19400.0,19.1007,19.1267,19.0877,19.1202,19400.0
2006-01-13 10:00:00,29.41,29.42,29.35,29.36,14600.0,19.1202,19.1267,19.0812,19.0877,14600.0
2006-01-13 10:05:00,29.36,29.36,29.34,29.36,11200.0,19.0877,19.0877,19.0747,19.0877,11200.0
2006-01-13 10:10:00,29.36,29.36,29.34,29.35,3200.0,19.0877,19.0877,19.0747,19.0812,3200.0
2006-01-13 10:15:00,29.35,29.35,29.34,29.35,9200.0,19.0812,19.0812,19.0747,19.0812,9200.0
2006-01-13 10:20:00,29.35,29.35,29.33,29.33,23200.0,19.0812,19.0812,19.0682,19.0682,23200.0
2006-01-13 10:25:00,29.33,29.36,29.32,29.36,49800.0,19.0682,19.0877,19.0617,19.0877,49800.0
2006-01-13 10:30:00,29.36,29.39,29.35,29.39,56600.0,19.0877,19.1072,19.0812,19.1072,56600.0
2006-01-13 10:35:00,29.4,29.4,29.38,29.39,16200.0,19.1137,19.1137,19.1007,19.1072,16200.0
2006-01-13 10:40:00,29.39,29.39,29.38,29.38,19000.0,19.1072,19.1072,19.1007,19.1007,19000.0
2006-01-13 10:45:00,29.39,29.39,29.38,29.38,28400.0,19.1072,19.1072,19.1007,19.1007,28400.0
2006-01-13 10:50:00,29.38,29.39,29.38,29.39,29600.0,19.1007,19.1072,19.1007,19.1072,29600.0
2006-01-13 10:55:00,29.39,29.4,29.37,29.38,39600.0,19.1072,19.1137,19.0942,19.1007,39600.0
2006-01-13 11:00:00,29.37,29.37,29.36,29.36,19000.0,19.0942,19.0942,19.0877,19.0877,19000.0
2006-01-13 11:05:00,29.36,29.38,29.36,29.37,43000.0,19.0877,19.1007,19.0877,19.0942,43000.0
2006-01-13 11:10:00,29.37,29.38,29.36,29.38,17600.0,19.0942,19.1007,19.0877,19.1007,17600.0
2006-01-13 11:15:00,29.37,29.38,29.35,29.36,40600.0,19.0942,19.1007,19.0812,19.0877,40600.0
2006-01-13 11:20:00,29.36,29.38,29.36,29.38,16800.0,19.0877,19.1007,19.0877,19.1007,16800.0
2006-01-13 11:25:00,29.37,29.37,29.35,29.35,30600.0,19.0942,19.0942,19.0812,19.0812,30600.0
2006-01-13 11:30:00,29.35,29.38,29.35,29.37,21200.0,19.0812,19.1007,19.0812,19.0942,21200.0
2006-01-13 11:35:00,29.37,29.37,29.35,29.35,21000.0,19.0942,19.0942,19.0812,19.0812,21000.0
2006-01-13 11:40:00,29.36,29.36,29.35,29.36,18400.0,19.0877,19.0877,19.0812,19.0877,18400.0
2006-01-13 11:45:00,29.36,29.36,29.32,29.32,42600.0,19.0877,19.0877,19.0617,19.0617,42600.0
2006-01-13 11:50:00,29.32,29.35,29.32,29.34,15200.0,19.0617,19.0812,19.0617,19.0747,15200.0
2006-01-13 11:55:00,29.34,29.35,29.34,29.35,28600.0,19.0747,19.0812,19.0747,19.0812,28600.0
2006-01-13 12:00:00,29.35,29.36,29.35,29.36,33200.0,19.0812,19.0877,19.0812,19.0877,33200.0
2006-01-13 12:05:00,29.36,29.36,29.34,29.35,26800.0,19.0877,19.0877,19.0747,19.0812,26800.0
2006-01-13 12:10:00,29.35,29.36,29.35,29.36,7000.0,19.0812,19.0877,19.0812,19.0877,7000.0
2006-01-13 12:15:00,29.36,29.38,29.36,29.36,91200.0,19.0877,19.1007,19.0877,19.0877,91200.0
2006-01-13 12:20:00,29.37,29.38,29.36,29.36,6400.0,19.0942,19.1007,19.0877,19.0877,6400.0
2006-01-13 12:25:00,29.35,29.36,29.35,29.35,11600.0,19.0812,19.0877,19.0812,19.0812,11600.0
2006-01-13 12:30:00,29.35,29.35,29.34,29.34,8600.0,19.0812,19.0812,19.0747,19.0747,8600.0
2006-01-13 12:35:00,29.33,29.34,29.33,29.33,6600.0,19.0682,19.0747,19.0682,19.0682,6600.0
2006-01-13 12:40:00,29.33,29.33,29.31,29.32,18600.0,19.0682,19.0682,19.0552,19.0617,18600.0
2006-01-13 12:45:00,29.3,29.3,29.27,29.28,18200.0,19.0487,19.0487,19.0292,19.0357,18200.0
2006-01-13 12:50:00,29.28,29.28,29.26,29.26,13000.0,19.0357,19.0357,19.0227,19.0227,13000.0
2006-01-13 12:55:00,29.27,29.28,29.26,29.28,11000.0,19.0292,19.0357,19.0227,19.0357,11000.0
2006-01-13 13:00:00,29.27,29.29,29.27,29.28,15600.0,19.0292,19.0422,19.0292,19.0357,15600.0
2006-01-13 13:05:00,29.28,29.33,29.28,29.33,14000.0,19.0357,19.0682,19.0357,19.0682,14000.0
2006-01-13 13:10:00,29.32,29.33,29.31,29.31,8200.0,19.0617,19.0682,19.0552,19.0552,8200.0
2006-01-13 13:15:00,29.31,29.31,29.3,29.3,3000.0,19.0552,19.0552,19.0487,19.0487,3000.0
2006-01-13 13:20:00,29.3,29.3,29.28,29.29,7600.0,19.0487,19.0487,19.0357,19.0422,7600.0
2006-01-13 13:25:00,29.29,29.32,29.29,29.31,10800.0,19.0422,19.0617,19.0422,19.0552,10800.0
2006-01-13 13:30:00,29.31,29.31,29.29,29.29,9400.0,19.0552,19.0552,19.0422,19.0422,9400.0
2006-01-13 13:35:00,29.29,29.29,29.25,29.27,28600.0,19.0422,19.0422,19.0162,19.0292,28600.0
2006-01-13 13:40:00,29.27,29.27,29.25,29.25,5000.0,19.0292,19.0292,19.0162,19.0162,5000.0
2006-01-13 13:45:00,29.25,29.27,29.25,29.27,9800.0,19.0162,19.0292,19.0162,19.0292,9800.0
2006-01-13 13:50:00,29.27,29.28,29.27,29.28,10600.0,19.0292,19.0357,19.0292,19.0357,10600.0
2006-01-13 13:55:00,29.29,29.35,29.29,29.35,17600.0,19.0422,19.0812,19.0422,19.0812,17600.0
2006-01-13 14:00:00,29.36,29.36,29.34,29.35,35400.0,19.0877,19.0877,19.0747,19.0812,35400.0
2006-01-13 14:05:00,29.35,29.35,29.31,29.31,11400.0,19.0812,19.0812,19.0552,19.0552,11400.0
2006-01-13 14:10:00,29.31,29.32,29.3,29.32,16200.0,19.0552,19.0617,19.0487,19.0617,16200.0
2006-01-13 14:15:00,29.32,29.34,29.32,29.33,35600.0,19.0617,19.0747,19.0617,19.0682,35600.0
2006-01-13 14:20:00,29.34,29.35,29.34,29.35,14600.0,19.0747,19.0812,19.0747,19.0812,14600.0
2006-01-13 14:25:00,29.35,29.35,29.34,29.34,11000.0,19.0812,19.0812,19.0747,19.0747,11000.0
2006-01-13 14:30:00,29.34,29.34,29.33,29.33,22800.0,19.0747,19.0747,19.0682,19.0682,22800.0
2006-01-13 14:35:00,29.33,29.34,29.32,29.32,13200.0,19.0682,19.0747,19.0617,19.0617,13200.0
2006-01-13 14:40:00,29.32,29.36,29.31,29.36,32800.0,19.0617,19.0877,19.0552,19.0877,32800.0
2006-01-13 14:45:00,29.36,29.36,29.35,29.35,14800.0,19.0877,19.0877,19.0812,19.0812,14800.0
2006-01-13 14:50:00,29.35,29.36,29.34,29.36,15400.0,19.0812,19.0877,19.0747,19.0877,15400.0
2006-01-13 14:55:00,29.35,29.36,29.33,29.34,13400.0,19.0812,19.0877,19.0682,19.0747,13400.0
2006-01-13 15:00:00,29.32,29.32,29.3,29.3,18000.0,19.0617,19.0617,19.0487,19.0487,18000.0
2006-01-13 15:05:00,29.3,29.3,29.28,29.28,10800.0,19.0487,19.0487,19.0357,19.0357,10800.0
2006-01-13 15:10:00,29.28,29.28,29.25,29.26,34000.0,19.0357,19.0357,19.0162,19.0227,34000.0
2006-01-13 15:15:00,29.26,29.26,29.24,29.25,18600.0,19.0227,19.0227,19.0097,19.0162,18600.0
2006-01-13 15:20:00,29.24,29.25,29.24,29.25,19600.0,19.0097,19.0162,19.0097,19.0162,19600.0
2006-01-13 15:25:00,29.25,29.27,29.25,29.27,20600.0,19.0162,19.0292,19.0162,19.0292,20600.0
2006-01-13 15:30:00,29.25,29.27,29.25,29.26,25600.0,19.0162,19.0292,19.0162,19.0227,25600.0
2006-01-13 15:35:00,29.26,29.28,29.25,29.27,23800.0,19.0227,19.0357,19.0162,19.0292,23800.0
2006-01-13 15:40:00,29.27,29.27,29.25,29.25,28000.0,19.0292,19.0292,19.0162,19.0162,28000.0
2006-01-13 15:45:00,29.25,29.25,29.22,29.25,53600.0,19.0162,19.0162,18.9967,19.0162,53600.0
2006-01-13 15:50:00,29.25,29.27,29.23,29.25,27200.0,19.0162,19.0292,19.0032,19.0162,27200.0
2006-01-13 15:55:00,29.25,29.28,29.25,29.26,26600.0,19.0162,19.0357,19.0162,19.0227,26600.0
2006-01-17 09:30:00,29.03,29.22,29.03,29.07,60600.0,18.8731,18.9967,18.8731,18.8992,60600.0
2006-01-17 09:35:00,29.07,29.1,29.04,29.09,23800.0,18.8992,18.9187,18.8796,18.9122,23800.0
2006-01-17 09:40:00,29.1,29.1,29.07,29.1,18400.0,18.9187,18.9187,18.8992,18.9187,18400.0
2006-01-17 09:45:00,29.09,29.11,29.08,29.11,95200.0,18.9122,18.9252,18.9057,18.9252,95200.0
2006-01-17 09:50:00,29.11,29.16,29.11,29.14,17200.0,18.9252,18.9577,18.9252,18.9447,17200.0
2006-01-17 09:55:00,29.14,29.2,29.14,29.2,22200.0,18.9447,18.9837,18.9447,18.9837,22200.0
2006-01-17 10:00:00,29.2,29.23,29.18,29.18,33400.0,18.9837,19.0032,18.9707,18.9707,33400.0
2006-01-17 10:05:00,29.18,29.18,29.14,29.14,16800.0,18.9707,18.9707,18.9447,18.9447,16800.0
2006-01-17 10:10:00,29.11,29.13,29.11,29.11,31000.0,18.9252,18.9382,18.9252,18.9252,31000.0
2006-01-17 10:15:00,29.11,29.11,29.03,29.05,34000.0,18.9252,18.9252,18.8731,18.8862,34000.0
2006-01-17 10:20:00,29.05,29.06,29.03,29.06,16200.0,18.8862,18.8927,18.8731,18.8927,16200.0
2006-01-17 10:25:00,29.06,29.11,29.06,29.11,16600.0,18.8927,18.9252,18.8927,18.9252,16600.0
2006-01-17 10:30:00,29.11,29.11,29.05,29.05,9400.0,18.9252,18.9252,18.8862,18.8862,9400.0
2006-01-17 10:35:00,29.05,29.07,29.05,29.06,22400.0,18.8862,18.8992,18.8862,18.8927,22400.0
2006-01-17 10:40:00,29.06,29.06,29.03,29.04,31600.0,18.8927,18.8927,18.8731,18.8796,31600.0
2006-01-17 10:45:00,29.04,29.1,29.03,29.1,12000.0,18.8796,18.9187,18.8731,18.9187,12000.0
2006-01-17 10:50:00,29.11,29.14,29.09,29.09,17000.0,18.9252,18.9447,18.9122,18.9122,17000.0
2006-01-17 10:55:00,29.08,29.13,29.08,29.13,15800.0,18.9057,18.9382,18.9057,18.9382,15800.0
2006-01-17 11:00:00,29.13,29.13,29.09,29.1,26200.0,18.9382,18.9382,18.9122,18.9187,26200.0
2006-01-17 11:05:00,29.1,29.14,29.1,29.14,24800.0,18.9187,18.9447,18.9187,18.9447,24800.0
2006-01-17 11:10:00,29.15,29.15,29.1,29.13,24000.0,18.9512,18.9512,18.9187,18.9382,24000.0
2006-01-17 11:15:00,29.12,29.12,29.09,29.12,15800.0,18.9317,18.9317,18.9122,18.9317,15800.0
2006-01-17 11:20:00,29.13,29.15,29.09,29.11,18000.0,18.9382,18.9512,18.9122,18.9252,18000.0
2006-01-17 11:25:00,29.1,29.13,29.1,29.11,5800.0,18.9187,18.9382,18.9187,18.9252,5800.0
2006-01-17 11:30:00,29.13,29.14,29.1,29.1,19200.0,18.9382,18.9447,18.9187,18.9187,19200.0
2006-01-17 11:35:00,29.1,29.11,29.09,29.11,12000.0,18.9187,18.9252,18.9122,18.9252,12000.0
2006-01-17 11:40:00,29.11,29.11,29.08,29.1,12400.0,18.9252,18.9252,18.9057,18.9187,12400.0
2006-01-17 11:45:00,29.1,29.1,29.08,29.08,8600.0,18.9187,18.9187,18.9057,18.9057,8600.0
2006-01-17 11:50:00,29.08,29.1,29.07,29.08,8600.0,18.9057,18.9187,18.8992,18.9057,8600.0
2006-01-17 11:55:00,29.08,29.11,29.07,29.09,8200.0,18.9057,18.9252,18.8992,18.9122,8200.0
2006-01-17 12:00:00,29.09,29.1,29.07,29.08,9200.0,18.9122,18.9187,18.8992,18.9057,9200.0
2006-01-17 12:05:00,29.08,29.09,29.05,29.09,12000.0,18.9057,18.9122,18.8862,18.9122,12000.0
2006-01-17 12:10:00,29.08,29.12,29.08,29.1,8800.0,18.9057,18.9317,18.9057,18.9187,8800.0
2006-01-17 12:15:00,29.09,29.1,29.05,29.05,5400.0,18.9122,18.9187,18.8862,18.8862,5400.0
2006-01-17 12:20:00,29.05,29.1,29.05,29.1,22000.0,18.8862,18.9187,18.8862,18.9187,22000.0
2006-01-17 12:25:00,29.09,29.1,29.08,29.08,12200.0,18.9122,18.9187,18.9057,18.9057,12200.0
2006-01-17 12:30:00,29.07,29.08,29.05,29.07,9000.0,18.8992,18.9057,18.8862,18.8992,9000.0
2006-01-17 12:35:00,29.07,29.07,29.05,29.06,12000.0,18.8992,18.8992,18.8862,18.8927,12000.0
2006-01-17 12:40:00,29.06,29.09,29.06,29.08,5800.0,18.8927,18.9122,18.8927,18.9057,5800.0
2006-01-17 12:45:00,29.08,29.1,29.07,29.1,14400.0,18.9057,18.9187,18.8992,18.9187,14400.0
2006-01-17 12:50:00,29.1,29.1,29.08,29.09,8800.0,18.9187,18.9187,18.9057,18.9122,8800.0
2006-01-17 12:55:00,29.09,29.1,29.08,29.09,11200.0,18.9122,18.9187,18.9057,18.9122,11200.0
2006-01-17 13:00:00,29.1,29.1,29.08,29.08,14200.0,18.9187,18.9187,18.9057,18.9057,14200.0
2006-01-17 13:05:00,29.08,29.09,29.08,29.08,23800.0,18.9057,18.9122,18.9057,18.9057,23800.0
2006-01-17 13:10:00,29.08,29.09,29.08,29.09,18200.0,18.9057,18.9122,18.9057,18.9122,18200.0
2006-01-17 13:15:00,29.09,29.09,29.07,29.07,9200.0,18.9122,18.9122,18.8992,18.8992,9200.0
2006-01-17 13:20:00,29.07,29.11,29.07,29.1,14400.0,18.8992,18.9252,18.8992,18.9187,14400.0
2006-01-17 13:25:00,29.1,29.11,29.09,29.11,11600.0,18.9187,18.9252,18.9122,18.9252,11600.0
2006-01-17 13:30:00,29.11,29.11,29.1,29.1,22400.0,18.9252,18.9252,18.9187,18.9187,22400.0
2006-01-17 13:35:00,29.11,29.11,29.09,29.1,15400.0,18.9252,18.9252,18.9122,18.9187,15400.0
2006-01-17 13:40:00,29.1,29.11,29.1,29.11,42400.0,18.9187,18.9252,18.9187,18.9252,42400.0
2006-01-17 13:45:00,29.11,29.12,29.09,29.1,21000.0,18.9252,18.9317,18.9122,18.9187,21000.0
2006-01-17 13:50:00,29.1,29.12,29.1,29.12,20000.0,18.9187,18.9317,18.9187,18.9317,20000.0
2006-01-17 13:55:00,29.12,29.17,29.11,29.14,36000.0,18.9317,18.9642,18.9252,18.9447,36000.0
2006-01-17 14:00:00,29.14,29.18,29.14,29.16,36800.0,18.9447,18.9707,18.9447,18.9577,36800.0
2006-01-17 14:05:00,29.16,29.18,29.16,29.18,15600.0,18.9577,18.9707,18.9577,18.9707,15600.0
2006-01-17 14:10:00,29.18,29.18,29.16,29.16,24600.0,18.9707,18.9707,18.9577,18.9577,24600.0
2006-01-17 14:15:00,29.16,29.16,29.14,29.14,16000.0,18.9577,18.9577,18.9447,18.9447,16000.0
2006-01-17 14:20:00,29.13,29.13,29.11,29.12,10600.0,18.9382,18.9382,18.9252,18.9317,10600.0
2006-01-17 14:25:00,29.11,29.13,29.11,29.13,19400.0,18.9252,18.9382,18.9252,18.9382,19400.0
2006-01-17 14:30:00,29.13,29.13,29.11,29.12,16000.0,18.9382,18.9382,18.9252,18.9317,16000.0
2006-01-17 14:35:00,29.11,29.13,29.1,29.11,17600.0,18.9252,18.9382,18.9187,18.9252,17600.0
2006-01-17 14:40:00,29.13,29.15,29.11,29.14,25000.0,18.9382,18.9512,18.9252,18.9447,25000.0
2006-01-17 14:45:00,29.13,29.15,29.13,29.15,15000.0,18.9382,18.9512,18.9382,18.9512,15000.0
2006-01-17 14:50:00,29.15,29.15,29.13,29.14,11400.0,18.9512,18.9512,18.9382,18.9447,11400.0
2006-01-17 14:55:00,29.14,29.15,29.13,29.14,13600.0,18.9447,18.9512,18.9382,18.9447,13600.0
2006-01-17 15:00:00,29.15,29.18,29.14,29.14,25000.0,18.9512,18.9707,18.9447,18.9447,25000.0
2006-01-17 15:05:00,29.14,29.15,29.13,29.13,22600.0,18.9447,18.9512,18.9382,18.9382,22600.0
2006-01-17 15:10:00,29.14,29.14,29.11,29.12,11800.0,18.9447,18.9447,18.9252,18.9317,11800.0
2006-01-17 15:15:00,29.11,29.12,29.11,29.11,19400.0,18.9252,18.9317,18.9252,18.9252,19400.0
2006-01-17 15:20:00,29.11,29.12,29.1,29.11,18400.0,18.9252,18.9317,18.9187,18.9252,18400.0
2006-01-17 15:25:00,29.11,29.11,29.09,29.09,22200.0,18.9252,18.9252,18.9122,18.9122,22200.0
2006-01-17 15:30:00,29.09,29.1,29.08,29.09,26600.0,18.9122,18.9187,18.9057,18.9122,26600.0
2006-01-17 15:35:00,29.09,29.09,29.08,29.09,28000.0,18.9122,18.9122,18.9057,18.9122,28000.0
2006-01-17 15:40:00,29.09,29.09,29.05,29.07,87200.0,18.9122,18.9122,18.8862,18.8992,87200.0
2006-01-17 15:45:00,29.07,29.07,29.04,29.05,31600.0,18.8992,18.8992,18.8796,18.8862,31600.0
2006-01-17 15:50:00,29.05,29.08,29.05,29.06,41400.0,18.8862,18.9057,18.8862,18.8927,41400.0
2006-01-17 15:55:00,29.07,29.08,29.06,29.08,57600.0,18.8992,18.9057,18.8927,18.9057,57600.0
2006-01-18 09:35:00,29.06,29.13,29.05,29.07,72800.0,18.8927,18.9382,18.8862,18.8992,72800.0
2006-01-18 09:40:00,29.07,29.2,29.07,29.14,41600.0,18.8992,18.9837,18.8992,18.9447,41600.0
2006-01-18 09:45:00,29.13,29.2,29.08,29.11,51800.0,18.9382,18.9837,18.9057,18.9252,51800.0
2006-01-18 09:50:00,29.13,29.13,29.09,29.1,18000.0,18.9382,18.9382,18.9122,18.9187,18000.0
2006-01-18 09:55:00,29.08,29.11,29.04,29.06,11800.0,18.9057,18.9252,18.8796,18.8927,11800.0
2006-01-18 10:00:00,29.03,29.06,29.0,29.04,21200.0,18.8731,18.8927,18.8536,18.8796,21200.0
2006-01-18 10:05:00,29.05,29.05,29.01,29.01,20200.0,18.8862,18.8862,18.8601,18.8601,20200.0
2006-01-18 10:10:00,29.02,29.03,29.0,29.03,32000.0,18.8666,18.8731,18.8536,18.8731,32000.0
2006-01-18 10:15:00,29.03,29.04,29.0,29.02,19800.0,18.8731,18.8796,18.8536,18.8666,19800.0
2006-01-18 10:20:00,29.02,29.09,29.0,29.06,16800.0,18.8666,18.9122,18.8536,18.8927,16800.0
2006-01-18 10:25:00,29.09,29.1,28.95,28.97,18600.0,18.9122,18.9187,18.8211,18.8341,18600.0
2006-01-18 10:30:00,28.97,29.03,28.96,29.03,14800.0,18.8341,18.8731,18.8276,18.8731,14800.0
2006-01-18 10:35:00,29.0,29.0,28.92,28.93,11800.0,18.8536,18.8536,18.8016,18.8081,11800.0
2006-01-18 10:40:00,28.9,29.0,28.9,29.0,16600.0,18.7886,18.8536,18.7886,18.8536,16600.0
2006-01-18 10:45:00,29.0,29.01,28.96,28.96,13000.0,18.8536,18.8601,18.8276,18.8276,13000.0
2006-01-18 10:50:00,28.96,28.96,28.92,28.95,21400.0,18.8276,18.8276,18.8016,18.8211,21400.0
2006-01-18 10:55:00,28.96,29.0,28.96,28.97,18600.0,18.8276,18.8536,18.8276,18.8341,18600.0
2006-01-18 11:00:00,28.97,28.98,28.9,28.91,14800.0,18.8341,18.8406,18.7886,18.7951,14800.0
2006-01-18 11:05:00,28.91,28.92,28.89,28.9,18800.0,18.7951,18.8016,18.7821,18.7886,18800.0
2006-01-18 11:10:00,28.9,28.92,28.89,28.92,21200.0,18.7886,18.8016,18.7821,18.8016,21200.0
2006-01-18 11:15:00,28.92,28.96,28.92,28.95,23200.0,18.8016,18.8276,18.8016,18.8211,23200.0
2006-01-18 11:20:00,28.94,28.95,28.93,28.93,8800.0,18.8146,18.8211,18.8081,18.8081,8800.0
2006-01-18 11:25:00,28.94,28.97,28.93,28.97,18200.0,18.8146,18.8341,18.8081,18.8341,18200.0
2006-01-18 11:30:00,28.97,28.97,28.9,28.9,18400.0,18.8341,18.8341,18.7886,18.7886,18400.0
2006-01-18 11:35:00,28.89,28.89,28.86,28.87,18200.0,18.7821,18.7821,18.7626,18.7691,18200.0
2006-01-18 11:40:00,28.87,28.87,28.84,28.85,18800.0,18.7691,18.7691,18.7496,18.7561,18800.0
2006-01-18 11:45:00,28.86,28.86,28.85,28.86,19600.0,18.7626,18.7626,18.7561,18.7626,19600.0
2006-01-18 11:50:00,28.86,28.88,28.84,28.84,16400.0,18.7626,18.7756,18.7496,18.7496,16400.0
2006-01-18 11:55:00,28.85,28.89,28.84,28.89,20000.0,18.7561,18.7821,18.7496,18.7821,20000.0
2006-01-18 12:00:00,28.88,28.9,28.86,28.88,18400.0,18.7756,18.7886,18.7626,18.7756,18400.0
2006-01-18 12:05:00,28.86,28.88,28.85,28.88,9400.0,18.7626,18.7756,18.7561,18.7756,9400.0
2006-01-18 12:10:00,28.88,28.88,28.85,28.86,7800.0,18.7756,18.7756,18.7561,18.7626,7800.0
2006-01-18 12:15:00,28.86,28.86,28.85,28.86,10600.0,18.7626,18.7626,18.7561,18.7626,10600.0
2006-01-18 12:20:00,28.86,28.87,28.86,28.86,6200.0,18.7626,18.7691,18.7626,18.7626,6200.0
2006-01-18 12:25:00,28.86,28.88,28.85,28.88,8600.0,18.7626,18.7756,18.7561,18.7756,8600.0
2006-01-18 12:30:00,28.88,28.88,28.85,28.85,15800.0,18.7756,18.7756,18.7561,18.7561,15800.0
2006-01-18 12:35:00,28.85,28.88,28.84,28.88,12400.0,18.7561,18.7756,18.7496,18.7756,12400.0
2006-01-18 12:40:00,28.88,28.89,28.87,28.87,7800.0,18.7756,18.7821,18.7691,18.7691,7800.0
2006-01-18 12:45:00,28.87,28.87,28.85,28.85,4400.0,18.7691,18.7691,18.7561,18.7561,4400.0
2006-01-18 12:50:00,28.85,28.86,28.83,28.84,15400.0,18.7561,18.7626,18.7431,18.7496,15400.0
2006-01-18 12:55:00,28.83,28.84,28.81,28.84,9600.0,18.7431,18.7496,18.7301,18.7496,9600.0
2006-01-18 13:00:00,28.83,28.86,28.83,28.85,5400.0,18.7431,18.7626,18.7431,18.7561,5400.0
2006-01-18 13:05:00,28.85,28.87,28.85,28.87,19400.0,18.7561,18.7691,18.7561,18.7691,19400.0
2006-01-18 13:10:00,28.87,28.89,28.86,28.89,10000.0,18.7691,18.7821,18.7626,18.7821,10000.0
2006-01-18 13:15:00,28.88,28.89,28.86,28.86,14800.0,18.7756,18.7821,18.7626,18.7626,14800.0
2006-01-18 13:20:00,28.86,28.86,28.82,28.83,18800.0,18.7626,18.7626,18.7366,18.7431,18800.0
2006-01-18 13:25:00,28.83,28.83,28.79,28.79,16600.0,18.7431,18.7431,18.7171,18.7171,16600.0
2006-01-18 13:30:00,28.78,28.81,28.78,28.78,14200.0,18.7106,18.7301,18.7106,18.7106,14200.0
2006-01-18 13:35:00,28.8,28.81,28.77,28.81,6800.0,18.7236,18.7301,18.7041,18.7301,6800.0
2006-01-18 13:40:00,28.79,28.83,28.79,28.83,10400.0,18.7171,18.7431,18.7171,18.7431,10400.0
2006-01-18 13:45:00,28.82,28.83,28.81,28.81,7800.0,18.7366,18.7431,18.7301,18.7301,7800.0
2006-01-18 13:50:00,28.81,28.81,28.78,28.79,7400.0,18.7301,18.7301,18.7106,18.7171,7400.0
2006-01-18 13:55:00,28.79,28.81,28.77,28.79,7800.0,18.7171,18.7301,18.7041,18.7171,7800.0
2006-01-18 14:00:00,28.78,28.81,28.77,28.81,21200.0,18.7106,18.7301,18.7041,18.7301,21200.0
2006-01-18 14:05:00,28.81,28.83,28.81,28.83,24600.0,18.7301,18.7431,18.7301,18.7431,24600.0
2006-01-18 14:10:00,28.83,28.83,28.82,28.83,7000.0,18.7431,18.7431,18.7366,18.7431,7000.0
2006-01-18 14:15:00,28.83,28.84,28.82,28.83,44600.0,18.7431,18.7496,18.7366,18.7431,44600.0
2006-01-18 14:20:00,28.83,28.86,28.83,28.83,15600.0,18.7431,18.7626,18.7431,18.7431,15600.0
2006-01-18 14:25:00,28.84,28.86,28.83,28.84,13400.0,18.7496,18.7626,18.7431,18.7496,13400.0
2006-01-18 14:30:00,28.85,28.85,28.81,28.83,33000.0,18.7561,18.7561,18.7301,18.7431,33000.0
2006-01-18 14:35:00,28.83,28.84,28.82,28.82,8600.0,18.7431,18.7496,18.7366,18.7366,8600.0
2006-01-18 14:40:00,28.82,28.82,28.77,28.79,13800.0,18.7366,18.7366,18.7041,18.7171,13800.0
2006-01-18 14:45:00,28.79,28.79,28.75,28.77,17800.0,18.7171,18.7171,18.6911,18.7041,17800.0
2006-01-18 14:50:00,28.75,28.75,28.75,28.75,12600.0,18.6911,18.6911,18.6911,18.6911,12600.0
2006-01-18 14:55:00,28.73,28.76,28.71,28.76,19800.0,18.6781,18.6976,18.6651,18.6976,19800.0
2006-01-18 15:00:00,28.75,28.78,28.75,28.77,17600.0,18.6911,18.7106,18.6911,18.7041,17600.0
2006-01-18 15:05:00,28.77,28.77,28.72,28.76,22400.0,18.7041,18.7041,18.6716,18.6976,22400.0
2006-01-18 15:10:00,28.76,28.77,28.74,28.76,17400.0,18.6976,18.7041,18.6846,18.6976,17400.0
2006-01-18 15:15:00,28.76,28.8,28.75,28.75,26400.0,18.6976,18.7236,18.6911,18.6911,26400.0
2006-01-18 15:20:00,28.75,28.77,28.75,28.77,20600.0,18.6911,18.7041,18.6911,18.7041,20600.0
2006-01-18 15:25:00,28.77,28.79,28.76,28.78,27400.0,18.7041,18.7171,18.6976,18.7106,27400.0
2006-01-18 15:30:00,28.78,28.8,28.77,28.8,21000.0,18.7106,18.7236,18.7041,18.7236,21000.0
2006-01-18 15:35:00,28.8,28.82,28.79,28.82,26800.0,18.7236,18.7366,18.7171,18.7366,26800.0
2006-01-18 15:40:00,28.82,28.82,28.79,28.81,16800.0,18.7366,18.7366,18.7171,18.7301,16800.0
2006-01-18 15:45:00,28.81,28.83,28.78,28.81,44600.0,18.7301,18.7431,18.7106,18.7301,44600.0
2006-01-18 15:50:00,28.81,28.9,28.81,28.86,46600.0,18.7301,18.7886,18.7301,18.7626,46600.0
2006-01-18 15:55:00,28.85,28.86,28.83,28.83,83800.0,18.7561,18.7626,18.7431,18.7431,83800.0
2006-01-19 09:35:00,29.31,29.31,29.19,29.2,152600.0,19.0552,19.0552,18.9772,18.9837,152600.0
2006-01-19 09:40:00,29.18,29.23,29.15,29.21,111000.0,18.9707,19.0032,18.9512,18.9902,111000.0
2006-01-19 09:45:00,29.21,29.34,29.18,29.33,52000.0,18.9902,19.0747,18.9707,19.0682,52000.0
2006-01-19 09:50:00,29.34,29.38,29.26,29.34,50800.0,19.0747,19.1007,19.0227,19.0747,50800.0
2006-01-19 09:55:00,29.33,29.37,29.3,29.35,44000.0,19.0682,19.0942,19.0487,19.0812,44000.0
2006-01-19 10:00:00,29.35,29.35,29.27,29.3,27400.0,19.0812,19.0812,19.0292,19.0487,27400.0
2006-01-19 10:05:00,29.29,29.39,29.29,29.36,38800.0,19.0422,19.1072,19.0422,19.0877,38800.0
2006-01-19 10:10:00,29.36,29.45,29.35,29.43,43000.0,19.0877,19.1462,19.0812,19.1332,43000.0
2006-01-19 10:15:00,29.44,29.48,29.43,29.43,34200.0,19.1397,19.1657,19.1332,19.1332,34200.0
2006-01-19 10:20:00,29.42,29.47,29.38,29.43,41600.0,19.1267,19.1592,19.1007,19.1332,41600.0
2006-01-19 10:25:00,29.43,29.43,29.36,29.39,43600.0,19.1332,19.1332,19.0877,19.1072,43600.0
2006-01-19 10:30:00,29.37,29.44,29.33,29.33,31000.0,19.0942,19.1397,19.0682,19.0682,31000.0
2006-01-19 10:35:00,29.32,29.32,29.24,29.24,29000.0,19.0617,19.0617,19.0097,19.0097,29000.0
2006-01-19 10:40:00,29.23,29.32,29.23,29.32,38000.0,19.0032,19.0617,19.0032,19.0617,38000.0
2006-01-19 10:45:00,29.28,29.35,29.27,29.27,19600.0,19.0357,19.0812,19.0292,19.0292,19600.0
2006-01-19 10:50:00,29.27,29.28,29.2,29.21,23600.0,19.0292,19.0357,18.9837,18.9902,23600.0
2006-01-19 10:55:00,29.21,29.21,29.1,29.12,28200.0,18.9902,18.9902,18.9187,18.9317,28200.0
2006-01-19 11:00:00,29.12,29.2,29.1,29.18,23400.0,18.9317,18.9837,18.9187,18.9707,23400.0
2006-01-19 11:05:00,29.19,29.19,29.06,29.11,62000.0,18.9772,18.9772,18.8927,18.9252,62000.0
2006-01-19 11:10:00,29.09,29.11,29.05,29.05,17600.0,18.9122,18.9252,18.8862,18.8862,17600.0
2006-01-19 11:15:00,29.07,29.11,29.04,29.07,16000.0,18.8992,18.9252,18.8796,18.8992,16000.0
2006-01-19 11:20:00,29.07,29.09,29.05,29.09,11600.0,18.8992,18.9122,18.8862,18.9122,11600.0
2006-01-19 11:25:00,29.1,29.12,29.04,29.06,20200.0,18.9187,18.9317,18.8796,18.8927,20200.0
2006-01-19 11:30:00,29.08,29.13,29.07,29.1,8000.0,18.9057,18.9382,18.8992,18.9187,8000.0
2006-01-19 11:35:00,29.1,29.1,29.08,29.08,12400.0,18.9187,18.9187,18.9057,18.9057,12400.0
2006-01-19 11:40:00,29.08,29.1,29.08,29.09,6400.0,18.9057,18.9187,18.9057,18.9122,6400.0
2006-01-19 11:45:00,29.07,29.12,29.06,29.11,23600.0,18.8992,18.9317,18.8927,18.9252,23600.0
2006-01-19 11:50:00,29.11,29.18,29.11,29.14,21000.0,18.9252,18.9707,18.9252,18.9447,21000.0
2006-01-19 11:55:00,29.13,29.17,29.12,29.16,9800.0,18.9382,18.9642,18.9317,18.9577,9800.0
2006-01-19 12:00:00,29.16,29.2,29.15,29.18,29400.0,18.9577,18.9837,18.9512,18.9707,29400.0
2006-01-19 12:05:00,29.18,29.22,29.17,29.17,13400.0,18.9707,18.9967,18.9642,18.9642,13400.0
2006-01-19 12:10:00,29.17,29.2,29.15,29.2,12200.0,18.9642,18.9837,18.9512,18.9837,12200.0
2006-01-19 12:15:00,29.2,29.21,29.18,29.2,11400.0,18.9837,18.9902,18.9707,18.9837,11400.0
2006-01-19 12:20:00,29.21,29.21,29.18,29.2,7600.0,18.9902,18.9902,18.9707,18.9837,7600.0
2006-01-19 12:25:00,29.2,29.23,29.2,29.21,12000.0,18.9837,19.0032,18.9837,18.9902,12000.0
2006-01-19 12:30:00,29.25,29.28,29.22,29.23,19800.0,19.0162,19.0357,18.9967,19.0032,19800.0
2006-01-19 12:35:00,29.22,29.26,29.21,29.23,7200.0,18.9967,19.0227,18.9902,19.0032,7200.0
2006-01-19 12:40:00,29.23,29.25,29.2,29.25,5200.0,19.0032,19.0162,18.9837,19.0162,5200.0
2006-01-19 12:45:00,29.22,29.25,29.21,29.21,7400.0,18.9967,19.0162,18.9902,18.9902,7400.0
2006-01-19 12:50:00,29.21,29.25,29.21,29.23,8800.0,18.9902,19.0162,18.9902,19.0032,8800.0
2006-01-19 12:55:00,29.23,29.25,29.23,29.25,5000.0,19.0032,19.0162,19.0032,19.0162,5000.0
2006-01-19 13:00:00,29.24,29.27,29.23,29.23,11000.0,19.0097,19.0292,19.0032,19.0032,11000.0
2006-01-19 13:05:00,29.24,29.24,29.21,29.24,9800.0,19.0097,19.0097,18.9902,19.0097,9800.0
2006-01-19 13:10:00,29.24,29.24,29.21,29.22,3600.0,19.0097,19.0097,18.9902,18.9967,3600.0
2006-01-19 13:15:00,29.22,29.24,29.22,29.24,10800.0,18.9967,19.0097,18.9967,19.0097,10800.0
2006-01-19 13:20:00,29.23,29.26,29.23,29.26,4600.0,19.0032,19.0227,19.0032,19.0227,4600.0
2006-01-19 13:25:00,29.26,29.27,29.23,29.24,5000.0,19.0227,19.0292,19.0032,19.0097,5000.0
2006-01-19 13:30:00,29.24,29.26,29.22,29.22,5800.0,19.0097,19.0227,18.9967,18.9967,5800.0
2006-01-19 13:35:00,29.22,29.24,29.22,29.23,11000.0,18.9967,19.0097,18.9967,19.0032,11000.0
2006-01-19 13:40:00,29.24,29.26,29.24,29.25,7600.0,19.0097,19.0227,19.0097,19.0162,7600.0
2006-01-19 13:45:00,29.24,29.25,29.23,29.25,10800.0,19.0097,19.0162,19.0032,19.0162,10800.0
2006-01-19 13:50:00,29.25,29.26,29.2,29.22,26200.0,19.0162,19.0227,18.9837,18.9967,26200.0
2006-01-19 13:55:00,29.23,29.25,29.22,29.22,10000.0,19.0032,19.0162,18.9967,18.9967,10000.0
2006-01-19 14:00:00,29.22,29.24,29.21,29.21,8600.0,18.9967,19.0097,18.9902,18.9902,8600.0
2006-01-19 14:05:00,29.21,29.21,29.17,29.18,16000.0,18.9902,18.9902,18.9642,18.9707,16000.0
2006-01-19 14:10:00,29.17,29.19,29.17,29.18,13200.0,18.9642,18.9772,18.9642,18.9707,13200.0
2006-01-19 14:15:00,29.19,29.2,29.18,29.18,17000.0,18.9772,18.9837,18.9707,18.9707,17000.0
2006-01-19 14:20:00,29.17,29.18,29.15,29.16,11400.0,18.9642,18.9707,18.9512,18.9577,11400.0
2006-01-19 14:25:00,29.16,29.16,29.13,29.13,11000.0,18.9577,18.9577,18.9382,18.9382,11000.0
2006-01-19 14:30:00,29.13,29.14,29.09,29.09,21600.0,18.9382,18.9447,18.9122,18.9122,21600.0
2006-01-19 14:35:00,29.09,29.15,29.09,29.14,5000.0,18.9122,18.9512,18.9122,18.9447,5000.0
2006-01-19 14:40:00,29.13,29.13,29.09,29.09,16200.0,18.9382,18.9382,18.9122,18.9122,16200.0
2006-01-19 14:45:00,29.09,29.1,29.08,29.08,10600.0,18.9122,18.9187,18.9057,18.9057,10600.0
2006-01-19 14:50:00,29.07,29.1,29.07,29.09,10000.0,18.8992,18.9187,18.8992,18.9122,10000.0
2006-01-19 14:55:00,29.08,29.15,29.07,29.15,18400.0,18.9057,18.9512,18.8992,18.9512,18400.0
2006-01-19 15:00:00,29.15,29.16,29.1,29.11,15200.0,18.9512,18.9577,18.9187,18.9252,15200.0
2006-01-19 15:05:00,29.1,29.1,29.06,29.06,25000.0,18.9187,18.9187,18.8927,18.8927,25000.0
2006-01-19 15:10:00,29.07,29.11,29.06,29.11,10400.0,18.8992,18.9252,18.8927,18.9252,10400.0
2006-01-19 15:15:00,29.11,29.14,29.09,29.11,17000.0,18.9252,18.9447,18.9122,18.9252,17000.0
2006-01-19 15:20:00,29.1,29.11,29.1,29.11,16800.0,18.9187,18.9252,18.9187,18.9252,16800.0
2006-01-19 15:25:00,29.11,29.11,29.09,29.1,16000.0,18.9252,18.9252,18.9122,18.9187,16000.0
2006-01-19 15:30:00,29.09,29.1,29.07,29.1,11200.0,18.9122,18.9187,18.8992,18.9187,11200.0
2006-01-19 15:35:00,29.1,29.12,29.1,29.11,22800.0,18.9187,18.9317,18.9187,18.9252,22800.0
2006-01-19 15:40:00,29.11,29.12,29.08,29.09,20800.0,18.9252,18.9317,18.9057,18.9122,20800.0
2006-01-19 15:45:00,29.08,29.09,29.05,29.05,28200.0,18.9057,18.9122,18.8862,18.8862,28200.0
2006-01-19 15:50:00,29.05,29.06,29.04,29.05,45200.0,18.8862,18.8927,18.8796,18.8862,45200.0
2006-01-19 15:55:00,29.05,29.06,29.05,29.05,50400.0,18.8862,18.8927,18.8862,18.8862,50400.0
2006-01-20 09:30:00,29.11,29.11,29.11,29.11,162400.0,18.9252,18.9252,18.9252,18.9252,162400.0
2006-01-20 09:35:00,29.08,29.08,28.85,28.91,41800.0,18.9057,18.9057,18.7561,18.7951,41800.0
2006-01-20 09:40:00,28.91,28.98,28.87,28.9,32000.0,18.7951,18.8406,18.7691,18.7886,32000.0
2006-01-20 09:45:00,28.89,28.9,28.81,28.81,19600.0,18.7821,18.7886,18.7301,18.7301,19600.0
2006-01-20 09:50:00,28.81,28.89,28.79,28.86,30800.0,18.7301,18.7821,18.7171,18.7626,30800.0
2006-01-20 09:55:00,28.86,28.86,28.76,28.77,32800.0,18.7626,18.7626,18.6976,18.7041,32800.0
2006-01-20 10:00:00,28.77,28.8,28.76,28.79,51400.0,18.7041,18.7236,18.6976,18.7171,51400.0
2006-01-20 10:05:00,28.79,28.81,28.71,28.71,26000.0,18.7171,18.7301,18.6651,18.6651,26000.0
2006-01-20 10:10:00,28.73,28.73,28.67,28.69,26000.0,18.6781,18.6781,18.6391,18.6521,26000.0
2006-01-20 10:15:00,28.69,28.7,28.61,28.67,35400.0,18.6521,18.6586,18.6001,18.6391,35400.0
2006-01-20 10:20:00,28.67,29.09,28.65,28.75,257800.0,18.6391,18.9122,18.6261,18.6911,257800.0
2006-01-20 10:25:00,28.75,28.77,28.71,28.73,12400.0,18.6911,18.7041,18.6651,18.6781,12400.0
2006-01-20 10:30:00,28.71,28.73,28.58,28.61,35200.0,18.6651,18.6781,18.5806,18.6001,35200.0
2006-01-20 10:35:00,28.61,28.65,28.56,28.63,23200.0,18.6001,18.6261,18.5676,18.6131,23200.0
2006-01-20 10:40:00,28.63,28.63,28.53,28.56,31400.0,18.6131,18.6131,18.5481,18.5676,31400.0
2006-01-20 10:45:00,28.55,28.55,28.5,28.5,34800.0,18.5611,18.5611,18.5286,18.5286,34800.0
2006-01-20 10:50:00,28.5,28.52,28.4,28.45,53600.0,18.5286,18.5416,18.4636,18.4961,53600.0
2006-01-20 10:55:00,28.45,28.5,28.41,28.5,35400.0,18.4961,18.5286,18.4701,18.5286,35400.0
2006-01-20 11:00:00,28.48,28.5,28.43,28.5,22800.0,18.5156,18.5286,18.4831,18.5286,22800.0
2006-01-20 11:05:00,28.5,28.56,28.5,28.52,23400.0,18.5286,18.5676,18.5286,18.5416,23400.0
2006-01-20 11:10:00,28.52,28.55,28.5,28.55,22600.0,18.5416,18.5611,18.5286,18.5611,22600.0
2006-01-20 11:15:00,28.55,28.59,28.54,28.56,22000.0,18.5611,18.5871,18.5546,18.5676,22000.0
2006-01-20 11:20:00,28.56,28.56,28.48,28.54,23600.0,18.5676,18.5676,18.5156,18.5546,23600.0
2006-01-20 11:25:00,28.54,28.58,28.54,28.56,12600.0,18.5546,18.5806,18.5546,18.5676,12600.0
2006-01-20 11:30:00,28.54,28.55,28.5,28.51,21800.0,18.5546,18.5611,18.5286,18.5351,21800.0
2006-01-20 11:35:00,28.52,28.52,28.49,28.5,14200.0,18.5416,18.5416,18.5221,18.5286,14200.0
2006-01-20 11:40:00,28.5,28.54,28.48,28.51,13400.0,18.5286,18.5546,18.5156,18.5351,13400.0
2006-01-20 11:45:00,28.53,28.55,28.47,28.47,25200.0,18.5481,18.5611,18.5091,18.5091,25200.0
2006-01-20 11:50:00,28.48,28.54,28.47,28.54,23200.0,18.5156,18.5546,18.5091,18.5546,23200.0
2006-01-20 11:55:00,28.54,28.54,28.46,28.47,26000.0,18.5546,18.5546,18.5026,18.5091,26000.0
2006-01-20 12:00:00,28.48,28.52,28.45,28.52,22200.0,18.5156,18.5416,18.4961,18.5416,22200.0
2006-01-20 12:05:00,28.52,28.52,28.5,28.52,16000.0,18.5416,18.5416,18.5286,18.5416,16000.0
2006-01-20 12:10:00,28.52,28.55,28.48,28.49,33000.0,18.5416,18.5611,18.5156,18.5221,33000.0
2006-01-20 12:15:00,28.49,28.52,28.49,28.5,10200.0,18.5221,18.5416,18.5221,18.5286,10200.0
2006-01-20 12:20:00,28.5,28.54,28.5,28.54,18200.0,18.5286,18.5546,18.5286,18.5546,18200.0
2006-01-20 12:25:00,28.54,28.54,28.52,28.54,18000.0,18.5546,18.5546,18.5416,18.5546,18000.0
2006-01-20 12:30:00,28.54,28.54,28.53,28.54,11800.0,18.5546,18.5546,18.5481,18.5546,11800.0
2006-01-20 12:35:00,28.53,28.54,28.53,28.53,17000.0,18.5481,18.5546,18.5481,18.5481,17000.0
2006-01-20 12:40:00,28.53,28.53,28.5,28.5,21200.0,18.5481,18.5481,18.5286,18.5286,21200.0
2006-01-20 12:45:00,28.5,28.52,28.5,28.5,29800.0,18.5286,18.5416,18.5286,18.5286,29800.0
2006-01-20 12:50:00,28.52,28.54,28.5,28.52,23200.0,18.5416,18.5546,18.5286,18.5416,23200.0
2006-01-20 12:55:00,28.52,28.52,28.49,28.51,26000.0,18.5416,18.5416,18.5221,18.5351,26000.0
2006-01-20 13:00:00,28.51,28.52,28.47,28.47,31400.0,18.5351,18.5416,18.5091,18.5091,31400.0
2006-01-20 13:05:00,28.47,28.49,28.47,28.49,9600.0,18.5091,18.5221,18.5091,18.5221,9600.0
2006-01-20 13:10:00,28.5,28.5,28.48,28.5,11200.0,18.5286,18.5286,18.5156,18.5286,11200.0
2006-01-20 13:15:00,28.5,28.5,28.48,28.49,15600.0,18.5286,18.5286,18.5156,18.5221,15600.0
2006-01-20 13:20:00,28.49,28.52,28.49,28.52,15200.0,18.5221,18.5416,18.5221,18.5416,15200.0
2006-01-20 13:25:00,28.51,28.55,28.5,28.53,24200.0,18.5351,18.5611,18.5286,18.5481,24200.0
2006-01-20 13:30:00,28.52,28.53,28.5,28.52,24600.0,18.5416,18.5481,18.5286,18.5416,24600.0
2006-01-20 13:35:00,28.52,28.54,28.5,28.54,26600.0,18.5416,18.5546,18.5286,18.5546,26600.0
2006-01-20 13:40:00,28.54,28.58,28.54,28.55,17000.0,18.5546,18.5806,18.5546,18.5611,17000.0
2006-01-20 13:45:00,28.55,28.59,28.55,28.58,32000.0,18.5611,18.5871,18.5611,18.5806,32000.0
2006-01-20 13:50:00,28.58,28.58,28.54,28.54,17400.0,18.5806,18.5806,18.5546,18.5546,17400.0
2006-01-20 13:55:00,28.54,28.54,28.51,28.53,21200.0,18.5546,18.5546,18.5351,18.5481,21200.0
2006-01-20 14:00:00,28.53,28.53,28.48,28.5,23200.0,18.5481,18.5481,18.5156,18.5286,23200.0
2006-01-20 14:05:00,28.5,28.53,28.49,28.49,17800.0,18.5286,18.5481,18.5221,18.5221,17800.0
2006-01-20 14:10:00,28.49,28.5,28.48,28.5,14200.0,18.5221,18.5286,18.5156,18.5286,14200.0
2006-01-20 14:15:00,28.49,28.55,28.49,28.52,18000.0,18.5221,18.5611,18.5221,18.5416,18000.0
2006-01-20 14:20:00,28.52,28.53,28.49,28.5,52200.0,18.5416,18.5481,18.5221,18.5286,52200.0
2006-01-20 14:25:00,28.5,28.59,28.5,28.59,25200.0,18.5286,18.5871,18.5286,18.5871,25200.0
2006-01-20 14:30:00,28.59,28.61,28.55,28.57,21600.0,18.5871,18.6001,18.5611,18.5741,21600.0
2006-01-20 14:35:00,28.57,28.57,28.54,28.57,20000.0,18.5741,18.5741,18.5546,18.5741,20000.0
2006-01-20 14:40:00,28.57,28.59,28.56,28.56,20400.0,18.5741,18.5871,18.5676,18.5676,20400.0
2006-01-20 14:45:00,28.57,28.59,28.57,28.59,13600.0,18.5741,18.5871,18.5741,18.5871,13600.0
2006-01-20 14:50:00,28.59,28.63,28.59,28.61,66800.0,18.5871,18.6131,18.5871,18.6001,66800.0
2006-01-20 14:55:00,28.61,28.61,28.58,28.59,33800.0,18.6001,18.6001,18.5806,18.5871,33800.0
2006-01-20 15:00:00,28.58,28.59,28.57,28.57,36400.0,18.5806,18.5871,18.5741,18.5741,36400.0
2006-01-20 15:05:00,28.57,28.61,28.57,28.61,30000.0,18.5741,18.6001,18.5741,18.6001,30000.0
2006-01-20 15:10:00,28.61,28.61,28.58,28.59,30000.0,18.6001,18.6001,18.5806,18.5871,30000.0
2006-01-20 15:15:00,28.59,28.59,28.56,28.59,28200.0,18.5871,18.5871,18.5676,18.5871,28200.0
2006-01-20 15:20:00,28.59,28.6,28.56,28.56,38000.0,18.5871,18.5936,18.5676,18.5676,38000.0
2006-01-20 15:25:00,28.56,28.58,28.55,28.58,24200.0,18.5676,18.5806,18.5611,18.5806,24200.0
2006-01-20 15:30:00,28.58,28.61,28.57,28.6,33400.0,18.5806,18.6001,18.5741,18.5936,33400.0
2006-01-20 15:35:00,28.6,28.61,28.59,28.59,49600.0,18.5936,18.6001,18.5871,18.5871,49600.0
2006-01-20 15:40:00,28.59,28.61,28.58,28.6,50800.0,18.5871,18.6001,18.5806,18.5936,50800.0
2006-01-20 15:45:00,28.6,28.6,28.53,28.53,60800.0,18.5936,18.5936,18.5481,18.5481,60800.0
2006-01-20 15:50:00,28.53,28.54,28.51,28.53,69400.0,18.5481,18.5546,18.5351,18.5481,69400.0
2006-01-20 15:55:00,28.53,28.54,28.52,28.53,55600.0,18.5481,18.5546,18.5416,18.5481,55600.0
2006-01-23 09:35:00,28.5,28.55,28.5,28.55,62800.0,18.5286,18.5611,18.5286,18.5611,62800.0
2006-01-23 09:40:00,28.57,28.62,28.57,28.59,15000.0,18.5741,18.6066,18.5741,18.5871,15000.0
2006-01-23 09:45:00,28.58,28.59,28.52,28.59,7200.0,18.5806,18.5871,18.5416,18.5871,7200.0
2006-01-23 09:50:00,28.6,28.66,28.6,28.65,9800.0,18.5936,18.6326,18.5936,18.6261,9800.0
2006-01-23 09:55:00,28.66,28.67,28.63,28.63,6800.0,18.6326,18.6391,18.6131,18.6131,6800.0
2006-01-23 10:00:00,28.63,28.68,28.63,28.68,22200.0,18.6131,18.6456,18.6131,18.6456,22200.0
2006-01-23 10:05:00,28.68,28.82,28.68,28.81,44200.0,18.6456,18.7366,18.6456,18.7301,44200.0
2006-01-23 10:10:00,28.81,28.86,28.79,28.81,39200.0,18.7301,18.7626,18.7171,18.7301,39200.0
2006-01-23 10:15:00,28.79,28.84,28.75,28.83,38600.0,18.7171,18.7496,18.6911,18.7431,38600.0
2006-01-23 10:20:00,28.83,28.9,28.83,28.89,38800.0,18.7431,18.7886,18.7431,18.7821,38800.0
2006-01-23 10:25:00,28.89,28.93,28.85,28.85,34000.0,18.7821,18.8081,18.7561,18.7561,34000.0
2006-01-23 10:30:00,28.85,28.85,28.77,28.78,51200.0,18.7561,18.7561,18.7041,18.7106,51200.0
2006-01-23 10:35:00,28.76,28.79,28.76,28.79,35800.0,18.6976,18.7171,18.6976,18.7171,35800.0
2006-01-23 10:40:00,28.79,28.85,28.77,28.85,38200.0,18.7171,18.7561,18.7041,18.7561,38200.0
2006-01-23 10:45:00,28.84,28.85,28.78,28.79,44600.0,18.7496,18.7561,18.7106,18.7171,44600.0
2006-01-23 10:50:00,28.8,28.81,28.77,28.81,57600.0,18.7236,18.7301,18.7041,18.7301,57600.0
2006-01-23 10:55:00,28.81,28.84,28.81,28.84,35800.0,18.7301,18.7496,18.7301,18.7496,35800.0
2006-01-23 11:00:00,28.84,28.85,28.83,28.84,26000.0,18.7496,18.7561,18.7431,18.7496,26000.0
2006-01-23 11:05:00,28.84,28.89,28.84,28.89,34400.0,18.7496,18.7821,18.7496,18.7821,34400.0
2006-01-23 11:10:00,28.91,28.95,28.9,28.95,37000.0,18.7951,18.8211,18.7886,18.8211,37000.0
2006-01-23 11:15:00,28.96,28.98,28.93,28.95,32800.0,18.8276,18.8406,18.8081,18.8211,32800.0
2006-01-23 11:20:00,28.95,28.98,28.95,28.98,16600.0,18.8211,18.8406,18.8211,18.8406,16600.0
2006-01-23 11:25:00,28.97,29.0,28.97,29.0,33600.0,18.8341,18.8536,18.8341,18.8536,33600.0
2006-01-23 11:30:00,29.0,29.09,29.0,29.05,29400.0,18.8536,18.9122,18.8536,18.8862,29400.0
2006-01-23 11:35:00,29.05,29.06,29.04,29.04,25800.0,18.8862,18.8927,18.8796,18.8796,25800.0
2006-01-23 11:40:00,29.05,29.09,29.05,29.09,27200.0,18.8862,18.9122,18.8862,18.9122,27200.0
2006-01-23 11:45:00,29.09,29.13,29.09,29.11,40600.0,18.9122,18.9382,18.9122,18.9252,40600.0
2006-01-23 11:50:00,29.11,29.18,29.11,29.17,35600.0,18.9252,18.9707,18.9252,18.9642,35600.0
2006-01-23 11:55:00,29.16,29.19,29.16,29.17,35200.0,18.9577,18.9772,18.9577,18.9642,35200.0
2006-01-23 12:00:00,29.16,29.17,29.08,29.08,27600.0,18.9577,18.9642,18.9057,18.9057,27600.0
2006-01-23 12:05:00,29.08,29.08,29.07,29.07,23400.0,18.9057,18.9057,18.8992,18.8992,23400.0
2006-01-23 12:10:00,29.07,29.09,29.05,29.09,32600.0,18.8992,18.9122,18.8862,18.9122,32600.0
2006-01-23 12:15:00,29.07,29.08,28.98,28.99,25000.0,18.8992,18.9057,18.8406,18.8471,25000.0
2006-01-23 12:20:00,29.0,29.04,28.99,29.03,29800.0,18.8536,18.8796,18.8471,18.8731,29800.0
2006-01-23 12:25:00,29.03,29.03,28.98,28.98,24000.0,18.8731,18.8731,18.8406,18.8406,24000.0
2006-01-23 12:30:00,28.98,29.0,28.97,28.98,26200.0,18.8406,18.8536,18.8341,18.8406,26200.0
2006-01-23 12:35:00,28.98,28.99,28.96,28.96,17600.0,18.8406,18.8471,18.8276,18.8276,17600.0
2006-01-23 12:40:00,28.96,28.97,28.93,28.94,29800.0,18.8276,18.8341,18.8081,18.8146,29800.0
2006-01-23 12:45:00,28.95,28.96,28.91,28.91,18000.0,18.8211,18.8276,18.7951,18.7951,18000.0
2006-01-23 12:50:00,28.91,28.91,28.88,28.9,23600.0,18.7951,18.7951,18.7756,18.7886,23600.0
2006-01-23 12:55:00,28.9,28.97,28.9,28.94,10200.0,18.7886,18.8341,18.7886,18.8146,10200.0
2006-01-23 13:00:00,28.95,28.97,28.95,28.97,12000.0,18.8211,18.8341,18.8211,18.8341,12000.0
2006-01-23 13:05:00,28.97,28.97,28.96,28.97,12800.0,18.8341,18.8341,18.8276,18.8341,12800.0
2006-01-23 13:10:00,28.98,28.99,28.95,28.99,14800.0,18.8406,18.8471,18.8211,18.8471,14800.0
2006-01-23 13:15:00,28.99,29.03,28.98,29.03,12800.0,18.8471,18.8731,18.8406,18.8731,12800.0
2006-01-23 13:20:00,29.03,29.07,29.03,29.06,21400.0,18.8731,18.8992,18.8731,18.8927,21400.0
2006-01-23 13:25:00,29.07,29.11,29.06,29.09,23200.0,18.8992,18.9252,18.8927,18.9122,23200.0
2006-01-23 13:30:00,29.09,29.1,29.08,29.09,21600.0,18.9122,18.9187,18.9057,18.9122,21600.0
2006-01-23 13:35:00,29.09,29.11,29.09,29.09,23200.0,18.9122,18.9252,18.9122,18.9122,23200.0
2006-01-23 13:40:00,29.09,29.1,29.06,29.06,60200.0,18.9122,18.9187,18.8927,18.8927,60200.0
2006-01-23 13:45:00,29.06,29.11,29.06,29.09,38200.0,18.8927,18.9252,18.8927,18.9122,38200.0
2006-01-23 13:50:00,29.09,29.12,29.08,29.11,18800.0,18.9122,18.9317,18.9057,18.9252,18800.0
2006-01-23 13:55:00,29.11,29.14,29.11,29.12,22000.0,18.9252,18.9447,18.9252,18.9317,22000.0
2006-01-23 14:00:00,29.11,29.11,29.1,29.11,33800.0,18.9252,18.9252,18.9187,18.9252,33800.0
2006-01-23 14:05:00,29.1,29.11,29.1,29.11,30800.0,18.9187,18.9252,18.9187,18.9252,30800.0
2006-01-23 14:10:00,29.11,29.13,29.11,29.12,66000.0,18.9252,18.9382,18.9252,18.9317,66000.0
2006-01-23 14:15:00,29.12,29.18,29.12,29.18,51600.0,18.9317,18.9707,18.9317,18.9707,51600.0
2006-01-23 14:20:00,29.17,29.21,29.17,29.21,19600.0,18.9642,18.9902,18.9642,18.9902,19600.0
2006-01-23 14:25:00,29.21,29.26,29.21,29.25,49600.0,18.9902,19.0227,18.9902,19.0162,49600.0
2006-01-23 14:30:00,29.25,29.26,29.2,29.21,31400.0,19.0162,19.0227,18.9837,18.9902,31400.0
2006-01-23 14:35:00,29.21,29.25,29.2,29.25,51800.0,18.9902,19.0162,18.9837,19.0162,51800.0
2006-01-23 14:40:00,29.25,29.28,29.25,29.28,34000.0,19.0162,19.0357,19.0162,19.0357,34000.0
2006-01-23 14:45:00,29.27,29.28,29.24,29.27,33200.0,19.0292,19.0357,19.0097,19.0292,33200.0
2006-01-23 14:50:00,29.26,29.3,29.25,29.3,33000.0,19.0227,19.0487,19.0162,19.0487,33000.0
2006-01-23 14:55:00,29.31,29.32,29.28,29.29,46000.0,19.0552,19.0617,19.0357,19.0422,46000.0
2006-01-23 15:00:00,29.3,29.3,29.25,29.28,40400.0,19.0487,19.0487,19.0162,19.0357,40400.0
2006-01-23 15:05:00,29.27,29.27,29.25,29.26,44600.0,19.0292,19.0292,19.0162,19.0227,44600.0
2006-01-23 15:10:00,29.26,29.26,29.2,29.2,47600.0,19.0227,19.0227,18.9837,18.9837,47600.0
2006-01-23 15:15:00,29.2,29.25,29.2,29.25,55200.0,18.9837,19.0162,18.9837,19.0162,55200.0
2006-01-23 15:20:00,29.25,29.29,29.24,29.25,46200.0,19.0162,19.0422,19.0097,19.0162,46200.0
2006-01-23 15:25:00,29.26,29.26,29.21,29.21,40000.0,19.0227,19.0227,18.9902,18.9902,40000.0
2006-01-23 15:30:00,29.22,29.25,29.22,29.24,59600.0,18.9967,19.0162,18.9967,19.0097,59600.0
2006-01-23 15:35:00,29.24,29.24,29.2,29.2,55400.0,19.0097,19.0097,18.9837,18.9837,55400.0
2006-01-23 15:40:00,29.21,29.21,29.14,29.15,66600.0,18.9902,18.9902,18.9447,18.9512,66600.0
2006-01-23 15:45:00,29.15,29.15,29.12,29.12,49400.0,18.9512,18.9512,18.9317,18.9317,49400.0
2006-01-23 15:50:00,29.12,29.13,29.11,29.12,66200.0,18.9317,18.9382,18.9252,18.9317,66200.0
2006-01-23 15:55:00,29.12,29.13,29.09,29.13,86800.0,18.9317,18.9382,18.9122,18.9382,86800.0
2006-01-24 09:30:00,29.32,29.35,29.3,29.34,69600.0,19.0617,19.0812,19.0487,19.0747,69600.0
2006-01-24 09:35:00,29.34,29.35,29.25,29.32,25600.0,19.0747,19.0812,19.0162,19.0617,25600.0
2006-01-24 09:40:00,29.32,29.4,29.32,29.4,23200.0,19.0617,19.1137,19.0617,19.1137,23200.0
2006-01-24 09:45:00,29.4,29.43,29.34,29.36,32200.0,19.1137,19.1332,19.0747,19.0877,32200.0
2006-01-24 09:50:00,29.36,29.4,29.36,29.4,21600.0,19.0877,19.1137,19.0877,19.1137,21600.0
2006-01-24 09:55:00,29.38,29.38,29.34,29.35,19000.0,19.1007,19.1007,19.0747,19.0812,19000.0
2006-01-24 10:00:00,29.35,29.39,29.35,29.39,14000.0,19.0812,19.1072,19.0812,19.1072,14000.0
2006-01-24 10:05:00,29.38,29.43,29.38,29.41,25600.0,19.1007,19.1332,19.1007,19.1202,25600.0
2006-01-24 10:10:00,29.4,29.43,29.39,29.43,25600.0,19.1137,19.1332,19.1072,19.1332,25600.0
2006-01-24 10:15:00,29.43,29.43,29.41,29.42,17200.0,19.1332,19.1332,19.1202,19.1267,17200.0
2006-01-24 10:20:00,29.42,29.43,29.39,29.41,26800.0,19.1267,19.1332,19.1072,19.1202,26800.0
2006-01-24 10:25:00,29.41,29.41,29.38,29.39,40400.0,19.1202,19.1202,19.1007,19.1072,40400.0
2006-01-24 10:30:00,29.39,29.41,29.38,29.39,21400.0,19.1072,19.1202,19.1007,19.1072,21400.0
2006-01-24 10:35:00,29.39,29.4,29.38,29.38,89400.0,19.1072,19.1137,19.1007,19.1007,89400.0
2006-01-24 10:40:00,29.38,29.38,29.35,29.35,44600.0,19.1007,19.1007,19.0812,19.0812,44600.0
2006-01-24 10:45:00,29.35,29.35,29.34,29.35,33600.0,19.0812,19.0812,19.0747,19.0812,33600.0
2006-01-24 10:50:00,29.35,29.35,29.33,29.33,28800.0,19.0812,19.0812,19.0682,19.0682,28800.0
2006-01-24 10:55:00,29.33,29.33,29.29,29.33,19200.0,19.0682,19.0682,19.0422,19.0682,19200.0
2006-01-24 11:00:00,29.33,29.34,29.27,29.28,28400.0,19.0682,19.0747,19.0292,19.0357,28400.0
2006-01-24 11:05:00,29.29,29.33,29.29,29.33,28400.0,19.0422,19.0682,19.0422,19.0682,28400.0
2006-01-24 11:10:00,29.33,29.37,29.33,29.34,22400.0,19.0682,19.0942,19.0682,19.0747,22400.0
2006-01-24 11:15:00,29.36,29.36,29.32,29.33,30000.0,19.0877,19.0877,19.0617,19.0682,30000.0
2006-01-24 11:20:00,29.33,29.34,29.31,29.34,25800.0,19.0682,19.0747,19.0552,19.0747,25800.0
2006-01-24 11:25:00,29.34,29.36,29.32,29.33,18000.0,19.0747,19.0877,19.0617,19.0682,18000.0
2006-01-24 11:30:00,29.33,29.35,29.32,29.34,15200.0,19.0682,19.0812,19.0617,19.0747,15200.0
2006-01-24 11:35:00,29.34,29.34,29.32,29.32,19600.0,19.0747,19.0747,19.0617,19.0617,19600.0
2006-01-24 11:40:00,29.32,29.36,29.32,29.36,12800.0,19.0617,19.0877,19.0617,19.0877,12800.0
2006-01-24 11:45:00,29.35,29.35,29.33,29.33,16800.0,19.0812,19.0812,19.0682,19.0682,16800.0
2006-01-24 11:50:00,29.34,29.34,29.32,29.33,18600.0,19.0747,19.0747,19.0617,19.0682,18600.0
2006-01-24 11:55:00,29.33,29.35,29.33,29.33,20000.0,19.0682,19.0812,19.0682,19.0682,20000.0
2006-01-24 12:00:00,29.33,29.34,29.33,29.33,23600.0,19.0682,19.0747,19.0682,19.0682,23600.0
2006-01-24 12:05:00,29.33,29.36,29.33,29.36,11400.0,19.0682,19.0877,19.0682,19.0877,11400.0
2006-01-24 12:10:00,29.37,29.41,29.37,29.39,13600.0,19.0942,19.1202,19.0942,19.1072,13600.0
2006-01-24 12:15:00,29.39,29.39,29.32,29.33,29800.0,19.1072,19.1072,19.0617,19.0682,29800.0
2006-01-24 12:20:00,29.34,29.35,29.32,29.33,14000.0,19.0747,19.0812,19.0617,19.0682,14000.0
2006-01-24 12:25:00,29.33,29.34,29.32,29.33,7400.0,19.0682,19.0747,19.0617,19.0682,7400.0
2006-01-24 12:30:00,29.32,29.33,29.3,29.33,13200.0,19.0617,19.0682,19.0487,19.0682,13200.0
2006-01-24 12:35:00,29.34,29.36,29.33,29.35,7800.0,19.0747,19.0877,19.0682,19.0812,7800.0
2006-01-24 12:40:00,29.35,29.36,29.31,29.35,7000.0,19.0812,19.0877,19.0552,19.0812,7000.0
2006-01-24 12:45:00,29.34,29.38,29.32,29.38,12800.0,19.0747,19.1007,19.0617,19.1007,12800.0
2006-01-24 12:50:00,29.36,29.39,29.36,29.38,17400.0,19.0877,19.1072,19.0877,19.1007,17400.0
2006-01-24 12:55:00,29.36,29.39,29.35,29.35,11400.0,19.0877,19.1072,19.0812,19.0812,11400.0
2006-01-24 13:00:00,29.36,29.38,29.35,29.36,12400.0,19.0877,19.1007,19.0812,19.0877,12400.0
2006-01-24 13:05:00,29.36,29.39,29.29,29.3,19800.0,19.0877,19.1072,19.0422,19.0487,19800.0
2006-01-24 13:10:00,29.31,29.36,29.31,29.35,19000.0,19.0552,19.0877,19.0552,19.0812,19000.0
2006-01-24 13:15:00,29.35,29.36,29.35,29.36,10000.0,19.0812,19.0877,19.0812,19.0877,10000.0
2006-01-24 13:20:00,29.36,29.37,29.34,29.35,16800.0,19.0877,19.0942,19.0747,19.0812,16800.0
2006-01-24 13:25:00,29.36,29.38,29.35,29.38,24200.0,19.0877,19.1007,19.0812,19.1007,24200.0
2006-01-24 13:30:00,29.39,29.42,29.37,29.38,40000.0,19.1072,19.1267,19.0942,19.1007,40000.0
2006-01-24 13:35:00,29.38,29.4,29.38,29.39,19000.0,19.1007,19.1137,19.1007,19.1072,19000.0
2006-01-24 13:40:00,29.39,29.4,29.36,29.37,23400.0,19.1072,19.1137,19.0877,19.0942,23400.0
2006-01-24 13:45:00,29.38,29.41,29.35,29.41,38400.0,19.1007,19.1202,19.0812,19.1202,38400.0
2006-01-24 13:50:00,29.39,29.43,29.39,29.39,30400.0,19.1072,19.1332,19.1072,19.1072,30400.0
2006-01-24 13:55:00,29.39,29.45,29.39,29.43,35600.0,19.1072,19.1462,19.1072,19.1332,35600.0
2006-01-24 14:00:00,29.43,29.49,29.43,29.48,41800.0,19.1332,19.1722,19.1332,19.1657,41800.0
2006-01-24 14:05:00,29.49,29.5,29.45,29.46,20400.0,19.1722,19.1787,19.1462,19.1527,20400.0
2006-01-24 14:10:00,29.46,29.48,29.43,29.43,30000.0,19.1527,19.1657,19.1332,19.1332,30000.0
2006-01-24 14:15:00,29.43,29.45,29.43,29.43,25400.0,19.1332,19.1462,19.1332,19.1332,25400.0
2006-01-24 14:20:00,29.43,29.45,29.4,29.4,13600.0,19.1332,19.1462,19.1137,19.1137,13600.0
2006-01-24 14:25:00,29.4,29.43,29.38,29.42,42800.0,19.1137,19.1332,19.1007,19.1267,42800.0
2006-01-24 14:30:00,29.42,29.46,29.42,29.43,15400.0,19.1267,19.1527,19.1267,19.1332,15400.0
2006-01-24 14:35:00,29.43,29.43,29.39,29.4,18200.0,19.1332,19.1332,19.1072,19.1137,18200.0
2006-01-24 14:40:00,29.4,29.42,29.39,29.42,14600.0,19.1137,19.1267,19.1072,19.1267,14600.0
2006-01-24 14:45:00,29.41,29.43,29.41,29.41,11000.0,19.1202,19.1332,19.1202,19.1202,11000.0
2006-01-24 14:50:00,29.42,29.43,29.4,29.4,21400.0,19.1267,19.1332,19.1137,19.1137,21400.0
2006-01-24 14:55:00,29.41,29.42,29.4,29.4,23800.0,19.1202,19.1267,19.1137,19.1137,23800.0
2006-01-24 15:00:00,29.4,29.42,29.4,29.42,21800.0,19.1137,19.1267,19.1137,19.1267,21800.0
2006-01-24 15:05:00,29.4,29.4,29.38,29.38,19000.0,19.1137,19.1137,19.1007,19.1007,19000.0
2006-01-24 15:10:00,29.38,29.38,29.35,29.35,22000.0,19.1007,19.1007,19.0812,19.0812,22000.0
2006-01-24 15:15:00,29.35,29.35,29.33,29.34,19600.0,19.0812,19.0812,19.0682,19.0747,19600.0
2006-01-24 15:20:00,29.34,29.39,29.33,29.38,24800.0,19.0747,19.1072,19.0682,19.1007,24800.0
2006-01-24 15:25:00,29.37,29.38,29.35,29.36,14800.0,19.0942,19.1007,19.0812,19.0877,14800.0
2006-01-24 15:30:00,29.36,29.39,29.35,29.38,16400.0,19.0877,19.1072,19.0812,19.1007,16400.0
2006-01-24 15:35:00,29.38,29.39,29.36,29.36,11600.0,19.1007,19.1072,19.0877,19.0877,11600.0
2006-01-24 15:40:00,29.36,29.36,29.35,29.36,26200.0,19.0877,19.0877,19.0812,19.0877,26200.0
2006-01-24 15:45:00,29.36,29.41,29.36,29.39,35000.0,19.0877,19.1202,19.0877,19.1072,35000.0
2006-01-24 15:50:00,29.39,29.41,29.38,29.39,36000.0,19.1072,19.1202,19.1007,19.1072,36000.0
2006-01-24 15:55:00,29.39,29.4,29.36,29.36,41800.0,19.1072,19.1137,19.0877,19.0877,41800.0
2006-01-25 09:30:00,29.5,29.53,29.45,29.47,34800.0,19.1787,19.1982,19.1462,19.1592,34800.0
2006-01-25 09:35:00,29.46,29.47,29.37,29.43,11600.0,19.1527,19.1592,19.0942,19.1332,11600.0
2006-01-25 09:40:00,29.43,29.47,29.41,29.47,9400.0,19.1332,19.1592,19.1202,19.1592,9400.0
2006-01-25 09:45:00,29.47,29.5,29.43,29.5,12000.0,19.1592,19.1787,19.1332,19.1787,12000.0
2006-01-25 09:50:00,29.52,29.56,29.5,29.56,11800.0,19.1917,19.2177,19.1787,19.2177,11800.0
2006-01-25 09:55:00,29.54,29.57,29.52,29.55,13000.0,19.2047,19.2242,19.1917,19.2112,13000.0
2006-01-25 10:00:00,29.53,29.57,29.53,29.56,13800.0,19.1982,19.2242,19.1982,19.2177,13800.0
2006-01-25 10:05:00,29.56,29.56,29.5,29.53,9800.0,19.2177,19.2177,19.1787,19.1982,9800.0
2006-01-25 10:10:00,29.53,29.54,29.5,29.5,22000.0,19.1982,19.2047,19.1787,19.1787,22000.0
2006-01-25 10:15:00,29.5,29.57,29.5,29.56,30000.0,19.1787,19.2242,19.1787,19.2177,30000.0
2006-01-25 10:20:00,29.57,29.6,29.54,29.54,44200.0,19.2242,19.2437,19.2047,19.2047,44200.0
2006-01-25 10:25:00,29.54,29.54,29.52,29.53,29400.0,19.2047,19.2047,19.1917,19.1982,29400.0
2006-01-25 10:30:00,29.53,29.54,29.5,29.52,18400.0,19.1982,19.2047,19.1787,19.1917,18400.0
2006-01-25 10:35:00,29.52,29.57,29.52,29.54,19800.0,19.1917,19.2242,19.1917,19.2047,19800.0
2006-01-25 10:40:00,29.56,29.58,29.53,29.56,20800.0,19.2177,19.2307,19.1982,19.2177,20800.0
2006-01-25 10:45:00,29.56,29.64,29.56,29.64,15200.0,19.2177,19.2697,19.2177,19.2697,15200.0
2006-01-25 10:50:00,29.64,29.65,29.61,29.63,20800.0,19.2697,19.2762,19.2502,19.2632,20800.0
2006-01-25 10:55:00,29.65,29.7,29.63,29.7,31600.0,19.2762,19.3087,19.2632,19.3087,31600.0
2006-01-25 11:00:00,29.7,29.74,29.68,29.7,36400.0,19.3087,19.3347,19.2957,19.3087,36400.0
2006-01-25 11:05:00,29.72,29.72,29.68,29.68,13200.0,19.3217,19.3217,19.2957,19.2957,13200.0
2006-01-25 11:10:00,29.68,29.68,29.61,29.64,10800.0,19.2957,19.2957,19.2502,19.2697,10800.0
2006-01-25 11:15:00,29.64,29.73,29.64,29.72,13800.0,19.2697,19.3282,19.2697,19.3217,13800.0
2006-01-25 11:20:00,29.72,29.73,29.67,29.68,12000.0,19.3217,19.3282,19.2892,19.2957,12000.0
2006-01-25 11:25:00,29.68,29.74,29.68,29.73,16200.0,19.2957,19.3347,19.2957,19.3282,16200.0
2006-01-25 11:30:00,29.71,29.71,29.67,29.67,17200.0,19.3152,19.3152,19.2892,19.2892,17200.0
2006-01-25 11:35:00,29.67,29.68,29.63,29.64,23000.0,19.2892,19.2957,19.2632,19.2697,23000.0
2006-01-25 11:40:00,29.64,29.66,29.63,29.63,2800.0,19.2697,19.2827,19.2632,19.2632,2800.0
2006-01-25 11:45:00,29.63,29.63,29.57,29.57,9000.0,19.2632,19.2632,19.2242,19.2242,9000.0
2006-01-25 11:50:00,29.56,29.58,29.51,29.54,9200.0,19.2177,19.2307,19.1852,19.2047,9200.0
2006-01-25 11:55:00,29.53,29.55,29.5,29.53,16600.0,19.1982,19.2112,19.1787,19.1982,16600.0
2006-01-25 12:00:00,29.53,29.54,29.5,29.53,21200.0,19.1982,19.2047,19.1787,19.1982,21200.0
2006-01-25 12:05:00,29.52,29.55,29.5,29.54,12200.0,19.1917,19.2112,19.1787,19.2047,12200.0
2006-01-25 12:10:00,29.54,29.54,29.5,29.5,12600.0,19.2047,19.2047,19.1787,19.1787,12600.0
2006-01-25 12:15:00,29.5,29.5,29.47,29.48,14600.0,19.1787,19.1787,19.1592,19.1657,14600.0
2006-01-25 12:20:00,29.47,29.49,29.47,29.49,4200.0,19.1592,19.1722,19.1592,19.1722,4200.0
2006-01-25 12:25:00,29.47,29.47,29.4,29.43,12400.0,19.1592,19.1592,19.1137,19.1332,12400.0
2006-01-25 12:30:00,29.43,29.53,29.43,29.51,7400.0,19.1332,19.1982,19.1332,19.1852,7400.0
2006-01-25 12:35:00,29.5,29.5,29.46,29.49,5400.0,19.1787,19.1787,19.1527,19.1722,5400.0
2006-01-25 12:40:00,29.47,29.48,29.45,29.48,8000.0,19.1592,19.1657,19.1462,19.1657,8000.0
2006-01-25 12:45:00,29.48,29.51,29.47,29.47,9600.0,19.1657,19.1852,19.1592,19.1592,9600.0
2006-01-25 12:50:00,29.46,29.46,29.41,29.41,19400.0,19.1527,19.1527,19.1202,19.1202,19400.0
2006-01-25 12:55:00,29.42,29.46,29.42,29.43,6000.0,19.1267,19.1527,19.1267,19.1332,6000.0
2006-01-25 13:00:00,29.45,29.46,29.43,29.43,8000.0,19.1462,19.1527,19.1332,19.1332,8000.0
2006-01-25 13:05:00,29.44,29.49,29.43,29.47,18000.0,19.1397,19.1722,19.1332,19.1592,18000.0
2006-01-25 13:10:00,29.48,29.48,29.43,29.45,5600.0,19.1657,19.1657,19.1332,19.1462,5600.0
2006-01-25 13:15:00,29.44,29.47,29.43,29.47,6600.0,19.1397,19.1592,19.1332,19.1592,6600.0
2006-01-25 13:20:00,29.46,29.53,29.46,29.46,24000.0,19.1527,19.1982,19.1527,19.1527,24000.0
2006-01-25 13:25:00,29.45,29.45,29.43,29.45,5000.0,19.1462,19.1462,19.1332,19.1462,5000.0
2006-01-25 13:30:00,29.46,29.47,29.44,29.44,12600.0,19.1527,19.1592,19.1397,19.1397,12600.0
2006-01-25 13:35:00,29.43,29.44,29.42,29.43,8200.0,19.1332,19.1397,19.1267,19.1332,8200.0
2006-01-25 13:40:00,29.43,29.44,29.4,29.4,11000.0,19.1332,19.1397,19.1137,19.1137,11000.0
2006-01-25 13:45:00,29.39,29.4,29.37,29.37,14800.0,19.1072,19.1137,19.0942,19.0942,14800.0
2006-01-25 13:50:00,29.37,29.4,29.36,29.4,8800.0,19.0942,19.1137,19.0877,19.1137,8800.0
2006-01-25 13:55:00,29.41,29.43,29.39,29.42,12400.0,19.1202,19.1332,19.1072,19.1267,12400.0
2006-01-25 14:00:00,29.42,29.42,29.38,29.41,9200.0,19.1267,19.1267,19.1007,19.1202,9200.0
2006-01-25 14:05:00,29.42,29.47,29.42,29.47,24200.0,19.1267,19.1592,19.1267,19.1592,24200.0
2006-01-25 14:10:00,29.49,29.52,29.43,29.47,48200.0,19.1722,19.1917,19.1332,19.1592,48200.0
2006-01-25 14:15:00,29.46,29.47,29.44,29.47,19400.0,19.1527,19.1592,19.1397,19.1592,19400.0
2006-01-25 14:20:00,29.47,29.49,29.46,29.49,28000.0,19.1592,19.1722,19.1527,19.1722,28000.0
2006-01-25 14:25:00,29.49,29.5,29.48,29.49,61000.0,19.1722,19.1787,19.1657,19.1722,61000.0
2006-01-25 14:30:00,29.49,29.5,29.49,29.5,42800.0,19.1722,19.1787,19.1722,19.1787,42800.0
2006-01-25 14:35:00,29.5,29.51,29.49,29.5,23600.0,19.1787,19.1852,19.1722,19.1787,23600.0
2006-01-25 14:40:00,29.51,29.53,29.49,29.51,34600.0,19.1852,19.1982,19.1722,19.1852,34600.0
2006-01-25 14:45:00,29.52,29.52,29.49,29.5,24400.0,19.1917,19.1917,19.1722,19.1787,24400.0
2006-01-25 14:50:00,29.5,29.5,29.46,29.46,29600.0,19.1787,19.1787,19.1527,19.1527,29600.0
2006-01-25 14:55:00,29.46,29.46,29.38,29.41,16000.0,19.1527,19.1527,19.1007,19.1202,16000.0
2006-01-25 15:00:00,29.41,29.46,29.41,29.43,11400.0,19.1202,19.1527,19.1202,19.1332,11400.0
2006-01-25 15:05:00,29.43,29.43,29.41,29.42,9000.0,19.1332,19.1332,19.1202,19.1267,9000.0
2006-01-25 15:10:00,29.42,29.46,29.41,29.46,34800.0,19.1267,19.1527,19.1202,19.1527,34800.0
2006-01-25 15:15:00,29.46,29.47,29.43,29.44,12000.0,19.1527,19.1592,19.1332,19.1397,12000.0
2006-01-25 15:20:00,29.45,29.46,29.43,29.44,17800.0,19.1462,19.1527,19.1332,19.1397,17800.0
2006-01-25 15:25:00,29.43,29.47,29.43,29.47,17600.0,19.1332,19.1592,19.1332,19.1592,17600.0
2006-01-25 15:30:00,29.47,29.47,29.43,29.43,22000.0,19.1592,19.1592,19.1332,19.1332,22000.0
2006-01-25 15:35:00,29.43,29.46,29.43,29.45,23000.0,19.1332,19.1527,19.1332,19.1462,23000.0
2006-01-25 15:40:00,29.45,29.49,29.45,29.49,40200.0,19.1462,19.1722,19.1462,19.1722,40200.0
2006-01-25 15:45:00,29.49,29.52,29.48,29.52,21400.0,19.1722,19.1917,19.1657,19.1917,21400.0
2006-01-25 15:50:00,29.52,29.52,29.49,29.5,22400.0,19.1917,19.1917,19.1722,19.1787,22400.0
2006-01-25 15:55:00,29.49,29.51,29.49,29.51,26600.0,19.1722,19.1852,19.1722,19.1852,26600.0
2006-01-26 09:30:00,29.64,29.67,29.63,29.66,29600.0,19.2697,19.2892,19.2632,19.2827,29600.0
2006-01-26 09:35:00,29.68,29.68,29.55,29.55,21400.0,19.2957,19.2957,19.2112,19.2112,21400.0
2006-01-26 09:40:00,29.53,29.56,29.5,29.53,18200.0,19.1982,19.2177,19.1787,19.1982,18200.0
2006-01-26 09:45:00,29.53,29.6,29.52,29.58,25200.0,19.1982,19.2437,19.1917,19.2307,25200.0
2006-01-26 09:50:00,29.57,29.58,29.55,29.57,10200.0,19.2242,19.2307,19.2112,19.2242,10200.0
2006-01-26 09:55:00,29.57,29.65,29.56,29.65,13400.0,19.2242,19.2762,19.2177,19.2762,13400.0
2006-01-26 10:00:00,29.65,29.71,29.62,29.69,18800.0,19.2762,19.3152,19.2567,19.3022,18800.0
2006-01-26 10:05:00,29.71,29.82,29.7,29.81,23600.0,19.3152,19.3867,19.3087,19.3802,23600.0
2006-01-26 10:10:00,29.8,29.81,29.73,29.73,14400.0,19.3737,19.3802,19.3282,19.3282,14400.0
2006-01-26 10:15:00,29.74,29.74,29.67,29.68,14600.0,19.3347,19.3347,19.2892,19.2957,14600.0
2006-01-26 10:20:00,29.68,29.73,29.67,29.72,10000.0,19.2957,19.3282,19.2892,19.3217,10000.0
2006-01-26 10:25:00,29.71,29.71,29.69,29.7,5800.0,19.3152,19.3152,19.3022,19.3087,5800.0
2006-01-26 10:30:00,29.71,29.71,29.61,29.61,15800.0,19.3152,19.3152,19.2502,19.2502,15800.0
2006-01-26 10:35:00,29.6,29.61,29.58,29.6,19000.0,19.2437,19.2502,19.2307,19.2437,19000.0
2006-01-26 10:40:00,29.6,29.65,29.59,29.63,10000.0,19.2437,19.2762,19.2372,19.2632,10000.0
2006-01-26 10:45:00,29.64,29.66,29.62,29.66,7800.0,19.2697,19.2827,19.2567,19.2827,7800.0
2006-01-26 10:50:00,29.66,29.68,29.66,29.67,18000.0,19.2827,19.2957,19.2827,19.2892,18000.0
2006-01-26 10:55:00,29.66,29.68,29.63,29.68,37600.0,19.2827,19.2957,19.2632,19.2957,37600.0
2006-01-26 11:00:00,29.67,29.67,29.64,29.67,11600.0,19.2892,19.2892,19.2697,19.2892,11600.0
2006-01-26 11:05:00,29.67,29.67,29.62,29.63,12600.0,19.2892,19.2892,19.2567,19.2632,12600.0
2006-01-26 11:10:00,29.63,29.64,29.62,29.64,9400.0,19.2632,19.2697,19.2567,19.2697,9400.0
2006-01-26 11:15:00,29.64,29.65,29.64,29.64,9200.0,19.2697,19.2762,19.2697,19.2697,9200.0
2006-01-26 11:20:00,29.64,29.66,29.64,29.65,32600.0,19.2697,19.2827,19.2697,19.2762,32600.0
2006-01-26 11:25:00,29.65,29.65,29.61,29.62,18600.0,19.2762,19.2762,19.2502,19.2567,18600.0
2006-01-26 11:30:00,29.62,29.63,29.61,29.63,11400.0,19.2567,19.2632,19.2502,19.2632,11400.0
2006-01-26 11:35:00,29.63,29.63,29.61,29.61,11400.0,19.2632,19.2632,19.2502,19.2502,11400.0
2006-01-26 11:40:00,29.61,29.64,29.61,29.63,18200.0,19.2502,19.2697,19.2502,19.2632,18200.0
2006-01-26 11:45:00,29.63,29.68,29.63,29.68,41400.0,19.2632,19.2957,19.2632,19.2957,41400.0
2006-01-26 11:50:00,29.68,29.7,29.68,29.7,8000.0,19.2957,19.3087,19.2957,19.3087,8000.0
2006-01-26 11:55:00,29.7,29.7,29.68,29.69,6200.0,19.3087,19.3087,19.2957,19.3022,6200.0
2006-01-26 12:00:00,29.68,29.73,29.68,29.7,11800.0,19.2957,19.3282,19.2957,19.3087,11800.0
2006-01-26 12:05:00,29.69,29.71,29.67,29.71,18800.0,19.3022,19.3152,19.2892,19.3152,18800.0
2006-01-26 12:10:00,29.71,29.71,29.71,29.71,4600.0,19.3152,19.3152,19.3152,19.3152,4600.0
2006-01-26 12:15:00,29.71,29.76,29.71,29.75,30600.0,19.3152,19.3477,19.3152,19.3412,30600.0
2006-01-26 12:20:00,29.75,29.77,29.74,29.77,14600.0,19.3412,19.3542,19.3347,19.3542,14600.0
2006-01-26 12:25:00,29.77,29.8,29.76,29.77,15600.0,19.3542,19.3737,19.3477,19.3542,15600.0
2006-01-26 12:30:00,29.77,29.77,29.75,29.75,17200.0,19.3542,19.3542,19.3412,19.3412,17200.0
2006-01-26 12:35:00,29.75,29.77,29.75,29.76,5000.0,19.3412,19.3542,19.3412,19.3477,5000.0
2006-01-26 12:40:00,29.77,29.81,29.77,29.81,12400.0,19.3542,19.3802,19.3542,19.3802,12400.0
2006-01-26 12:45:00,29.81,29.83,29.81,29.83,8800.0,19.3802,19.3932,19.3802,19.3932,8800.0
2006-01-26 12:50:00,29.82,29.82,29.78,29.78,9600.0,19.3867,19.3867,19.3607,19.3607,9600.0
2006-01-26 12:55:00,29.78,29.78,29.75,29.77,9200.0,19.3607,19.3607,19.3412,19.3542,9200.0
2006-01-26 13:00:00,29.78,29.82,29.77,29.8,8000.0,19.3607,19.3867,19.3542,19.3737,8000.0
2006-01-26 13:05:00,29.8,29.83,29.78,29.79,14600.0,19.3737,19.3932,19.3607,19.3672,14600.0
2006-01-26 13:10:00,29.78,29.82,29.78,29.79,10800.0,19.3607,19.3867,19.3607,19.3672,10800.0
2006-01-26 13:15:00,29.79,29.79,29.77,29.77,9600.0,19.3672,19.3672,19.3542,19.3542,9600.0
2006-01-26 13:20:00,29.77,29.78,29.77,29.77,15200.0,19.3542,19.3607,19.3542,19.3542,15200.0
2006-01-26 13:25:00,29.76,29.78,29.75,29.75,16600.0,19.3477,19.3607,19.3412,19.3412,16600.0
2006-01-26 13:30:00,29.75,29.75,29.71,29.71,29400.0,19.3412,19.3412,19.3152,19.3152,29400.0
2006-01-26 13:35:00,29.71,29.71,29.7,29.7,14000.0,19.3152,19.3152,19.3087,19.3087,14000.0
2006-01-26 13:40:00,29.7,29.71,29.66,29.68,13400.0,19.3087,19.3152,19.2827,19.2957,13400.0
2006-01-26 13:45:00,29.68,29.68,29.65,29.65,90400.0,19.2957,19.2957,19.2762,19.2762,90400.0
2006-01-26 13:50:00,29.66,29.66,29.63,29.64,13000.0,19.2827,19.2827,19.2632,19.2697,13000.0
2006-01-26 13:55:00,29.64,29.65,29.63,29.63,17800.0,19.2697,19.2762,19.2632,19.2632,17800.0
2006-01-26 14:00:00,29.64,29.65,29.61,29.63,18000.0,19.2697,19.2762,19.2502,19.2632,18000.0
2006-01-26 14:05:00,29.63,29.65,29.63,29.65,20200.0,19.2632,19.2762,19.2632,19.2762,20200.0
2006-01-26 14:10:00,29.65,29.68,29.65,29.68,6200.0,19.2762,19.2957,19.2762,19.2957,6200.0
2006-01-26 14:15:00,29.7,29.71,29.68,29.68,13800.0,19.3087,19.3152,19.2957,19.2957,13800.0
2006-01-26 14:20:00,29.69,29.72,29.68,29.69,14200.0,19.3022,19.3217,19.2957,19.3022,14200.0
2006-01-26 14:25:00,29.7,29.7,29.68,29.69,8200.0,19.3087,19.3087,19.2957,19.3022,8200.0
2006-01-26 14:30:00,29.7,29.75,29.69,29.72,24400.0,19.3087,19.3412,19.3022,19.3217,24400.0
2006-01-26 14:35:00,29.7,29.71,29.68,29.69,11600.0,19.3087,19.3152,19.2957,19.3022,11600.0
2006-01-26 14:40:00,29.69,29.75,29.68,29.75,29200.0,19.3022,19.3412,19.2957,19.3412,29200.0
2006-01-26 14:45:00,29.76,29.79,29.75,29.75,26600.0,19.3477,19.3672,19.3412,19.3412,26600.0
2006-01-26 14:50:00,29.75,29.77,29.74,29.77,19400.0,19.3412,19.3542,19.3347,19.3542,19400.0
2006-01-26 14:55:00,29.77,29.82,29.77,29.78,46800.0,19.3542,19.3867,19.3542,19.3607,46800.0
2006-01-26 15:00:00,29.78,29.78,29.74,29.74,14800.0,19.3607,19.3607,19.3347,19.3347,14800.0
2006-01-26 15:05:00,29.75,29.8,29.75,29.78,18000.0,19.3412,19.3737,19.3412,19.3607,18000.0
2006-01-26 15:10:00,29.79,29.79,29.74,29.74,29200.0,19.3672,19.3672,19.3347,19.3347,29200.0
2006-01-26 15:15:00,29.74,29.75,29.73,29.75,23200.0,19.3347,19.3412,19.3282,19.3412,23200.0
2006-01-26 15:20:00,29.74,29.75,29.74,29.74,20600.0,19.3347,19.3412,19.3347,19.3347,20600.0
2006-01-26 15:25:00,29.74,29.77,29.72,29.72,29000.0,19.3347,19.3542,19.3217,19.3217,29000.0
2006-01-26 15:30:00,29.71,29.72,29.71,29.72,17000.0,19.3152,19.3217,19.3152,19.3217,17000.0
2006-01-26 15:35:00,29.72,29.72,29.7,29.7,42200.0,19.3217,19.3217,19.3087,19.3087,42200.0
2006-01-26 15:40:00,29.7,29.7,29.66,29.66,26800.0,19.3087,19.3087,19.2827,19.2827,26800.0
2006-01-26 15:45:00,29.66,29.68,29.64,29.68,36200.0,19.2827,19.2957,19.2697,19.2957,36200.0
2006-01-26 15:50:00,29.67,29.68,29.67,29.68,23600.0,19.2892,19.2957,19.2892,19.2957,23600.0
2006-01-26 15:55:00,29.68,29.72,29.68,29.69,59600.0,19.2957,19.3217,19.2957,19.3022,59600.0
2006-01-27 09:30:00,29.83,29.83,29.78,29.78,45800.0,19.3932,19.3932,19.3607,19.3607,45800.0
2006-01-27 09:35:00,29.78,29.79,29.75,29.75,36200.0,19.3607,19.3672,19.3412,19.3412,36200.0
2006-01-27 09:40:00,29.73,29.84,29.73,29.83,23200.0,19.3282,19.3997,19.3282,19.3932,23200.0
2006-01-27 09:45:00,29.83,29.89,29.8,29.83,18000.0,19.3932,19.4323,19.3737,19.3932,18000.0
2006-01-27 09:50:00,29.83,29.84,29.79,29.79,22800.0,19.3932,19.3997,19.3672,19.3672,22800.0
2006-01-27 09:55:00,29.79,29.79,29.77,29.77,18200.0,19.3672,19.3672,19.3542,19.3542,18200.0
2006-01-27 10:00:00,29.77,29.82,29.77,29.81,33400.0,19.3542,19.3867,19.3542,19.3802,33400.0
2006-01-27 10:05:00,29.81,29.91,29.81,29.86,26000.0,19.3802,19.4453,19.3802,19.4128,26000.0
2006-01-27 10:10:00,29.86,29.9,29.86,29.89,13200.0,19.4128,19.4388,19.4128,19.4323,13200.0
2006-01-27 10:15:00,29.89,29.9,29.84,29.86,16000.0,19.4323,19.4388,19.3997,19.4128,16000.0
2006-01-27 10:20:00,29.86,29.87,29.86,29.87,8800.0,19.4128,19.4193,19.4128,19.4193,8800.0
2006-01-27 10:25:00,29.88,29.89,29.82,29.82,17200.0,19.4258,19.4323,19.3867,19.3867,17200.0
2006-01-27 10:30:00,29.83,29.83,29.8,29.81,11800.0,19.3932,19.3932,19.3737,19.3802,11800.0
2006-01-27 10:35:00,29.81,29.86,29.81,29.83,12600.0,19.3802,19.4128,19.3802,19.3932,12600.0
2006-01-27 10:40:00,29.83,29.83,29.81,29.81,12600.0,19.3932,19.3932,19.3802,19.3802,12600.0
2006-01-27 10:45:00,29.81,29.86,29.8,29.86,20600.0,19.3802,19.4128,19.3737,19.4128,20600.0
2006-01-27 10:50:00,29.88,29.88,29.87,29.88,23800.0,19.4258,19.4258,19.4193,19.4258,23800.0
2006-01-27 10:55:00,29.88,29.9,29.88,29.88,16000.0,19.4258,19.4388,19.4258,19.4258,16000.0
2006-01-27 11:00:00,29.88,29.88,29.88,29.88,75200.0,19.4258,19.4258,19.4258,19.4258,75200.0
2006-01-27 11:05:00,29.88,29.88,29.86,29.86,118800.0,19.4258,19.4258,19.4128,19.4128,118800.0
2006-01-27 11:10:00,29.86,29.86,29.83,29.83,14400.0,19.4128,19.4128,19.3932,19.3932,14400.0
2006-01-27 11:15:00,29.82,29.84,29.81,29.83,26600.0,19.3867,19.3997,19.3802,19.3932,26600.0
2006-01-27 11:20:00,29.83,29.84,29.83,29.84,16400.0,19.3932,19.3997,19.3932,19.3997,16400.0
2006-01-27 11:25:00,29.84,29.86,29.84,29.86,14200.0,19.3997,19.4128,19.3997,19.4128,14200.0
2006-01-27 11:30:00,29.86,29.86,29.84,29.85,16400.0,19.4128,19.4128,19.3997,19.4063,16400.0
2006-01-27 11:35:00,29.85,29.85,29.84,29.84,9800.0,19.4063,19.4063,19.3997,19.3997,9800.0
2006-01-27 11:40:00,29.84,29.85,29.84,29.84,8400.0,19.3997,19.4063,19.3997,19.3997,8400.0
2006-01-27 11:45:00,29.85,29.85,29.82,29.82,16000.0,19.4063,19.4063,19.3867,19.3867,16000.0
2006-01-27 11:50:00,29.83,29.83,29.81,29.83,16400.0,19.3932,19.3932,19.3802,19.3932,16400.0
2006-01-27 11:55:00,29.83,29.84,29.81,29.83,39000.0,19.3932,19.3997,19.3802,19.3932,39000.0
2006-01-27 12:00:00,29.83,29.85,29.82,29.85,15200.0,19.3932,19.4063,19.3867,19.4063,15200.0
2006-01-27 12:05:00,29.85,29.86,29.85,29.85,9400.0,19.4063,19.4128,19.4063,19.4063,9400.0
2006-01-27 12:10:00,29.86,29.86,29.85,29.86,10400.0,19.4128,19.4128,19.4063,19.4128,10400.0
2006-01-27 12:15:00,29.87,29.87,29.86,29.87,14000.0,19.4193,19.4193,19.4128,19.4193,14000.0
2006-01-27 12:20:00,29.87,29.88,29.86,29.86,9800.0,19.4193,19.4258,19.4128,19.4128,9800.0
2006-01-27 12:25:00,29.86,29.88,29.86,29.86,8400.0,19.4128,19.4258,19.4128,19.4128,8400.0
2006-01-27 12:30:00,29.86,29.88,29.86,29.86,13200.0,19.4128,19.4258,19.4128,19.4128,13200.0
2006-01-27 12:35:00,29.86,29.87,29.86,29.86,6200.0,19.4128,19.4193,19.4128,19.4128,6200.0
2006-01-27 12:40:00,29.86,29.86,29.82,29.83,16000.0,19.4128,19.4128,19.3867,19.3932,16000.0
2006-01-27 12:45:00,29.83,29.84,29.83,29.84,7200.0,19.3932,19.3997,19.3932,19.3997,7200.0
2006-01-27 12:50:00,29.84,29.84,29.82,29.82,11800.0,19.3997,19.3997,19.3867,19.3867,11800.0
2006-01-27 12:55:00,29.82,29.82,29.79,29.79,10000.0,19.3867,19.3867,19.3672,19.3672,10000.0
2006-01-27 13:00:00,29.8,29.81,29.79,29.81,5600.0,19.3737,19.3802,19.3672,19.3802,5600.0
2006-01-27 13:05:00,29.81,29.83,29.76,29.76,22800.0,19.3802,19.3932,19.3477,19.3477,22800.0
2006-01-27 13:10:00,29.77,29.78,29.72,29.72,12600.0,19.3542,19.3607,19.3217,19.3217,12600.0
2006-01-27 13:15:00,29.73,29.75,29.73,29.75,52800.0,19.3282,19.3412,19.3282,19.3412,52800.0
2006-01-27 13:20:00,29.75,29.78,29.75,29.75,9800.0,19.3412,19.3607,19.3412,19.3412,9800.0
2006-01-27 13:25:00,29.76,29.76,29.7,29.7,12200.0,19.3477,19.3477,19.3087,19.3087,12200.0
2006-01-27 13:30:00,29.7,29.7,29.68,29.69,13800.0,19.3087,19.3087,19.2957,19.3022,13800.0
2006-01-27 13:35:00,29.68,29.68,29.66,29.66,17400.0,19.2957,19.2957,19.2827,19.2827,17400.0
2006-01-27 13:40:00,29.64,29.64,29.6,29.61,24200.0,19.2697,19.2697,19.2437,19.2502,24200.0
2006-01-27 13:45:00,29.61,29.61,29.59,29.61,18400.0,19.2502,19.2502,19.2372,19.2502,18400.0
2006-01-27 13:50:00,29.61,29.64,29.61,29.63,24600.0,19.2502,19.2697,19.2502,19.2632,24600.0
2006-01-27 13:55:00,29.63,29.63,29.62,29.63,6200.0,19.2632,19.2632,19.2567,19.2632,6200.0
2006-01-27 14:00:00,29.63,29.68,29.63,29.68,16000.0,19.2632,19.2957,19.2632,19.2957,16000.0
2006-01-27 14:05:00,29.68,29.7,29.68,29.7,26000.0,19.2957,19.3087,19.2957,19.3087,26000.0
2006-01-27 14:10:00,29.7,29.73,29.7,29.71,22800.0,19.3087,19.3282,19.3087,19.3152,22800.0
2006-01-27 14:15:00,29.72,29.75,29.71,29.75,34000.0,19.3217,19.3412,19.3152,19.3412,34000.0
2006-01-27 14:20:00,29.75,29.75,29.73,29.74,26400.0,19.3412,19.3412,19.3282,19.3347,26400.0
2006-01-27 14:25:00,29.74,29.78,29.74,29.77,33400.0,19.3347,19.3607,19.3347,19.3542,33400.0
2006-01-27 14:30:00,29.77,29.77,29.74,29.74,28400.0,19.3542,19.3542,19.3347,19.3347,28400.0
2006-01-27 14:35:00,29.75,29.75,29.72,29.72,15800.0,19.3412,19.3412,19.3217,19.3217,15800.0
2006-01-27 14:40:00,29.73,29.74,29.73,29.74,23600.0,19.3282,19.3347,19.3282,19.3347,23600.0
2006-01-27 14:45:00,29.74,29.75,29.7,29.71,38600.0,19.3347,19.3412,19.3087,19.3152,38600.0
2006-01-27 14:50:00,29.71,29.72,29.7,29.71,18200.0,19.3152,19.3217,19.3087,19.3152,18200.0
2006-01-27 14:55:00,29.71,29.72,29.71,29.72,31400.0,19.3152,19.3217,19.3152,19.3217,31400.0
2006-01-27 15:00:00,29.72,29.73,29.72,29.73,18800.0,19.3217,19.3282,19.3217,19.3282,18800.0
2006-01-27 15:05:00,29.73,29.75,29.73,29.73,20000.0,19.3282,19.3412,19.3282,19.3282,20000.0
2006-01-27 15:10:00,29.73,29.73,29.71,29.72,19800.0,19.3282,19.3282,19.3152,19.3217,19800.0
2006-01-27 15:15:00,29.72,29.74,29.69,29.72,32200.0,19.3217,19.3347,19.3022,19.3217,32200.0
2006-01-27 15:20:00,29.72,29.74,29.7,29.74,39400.0,19.3217,19.3347,19.3087,19.3347,39400.0
2006-01-27 15:25:00,29.74,29.74,29.7,29.7,41000.0,19.3347,19.3347,19.3087,19.3087,41000.0
2006-01-27 15:30:00,29.73,29.74,29.69,29.73,82400.0,19.3282,19.3347,19.3022,19.3282,82400.0
2006-01-27 15:35:00,29.73,29.78,29.72,29.77,21600.0,19.3282,19.3607,19.3217,19.3542,21600.0
2006-01-27 15:40:00,29.77,29.78,29.74,29.75,46400.0,19.3542,19.3607,19.3347,19.3412,46400.0
2006-01-27 15:45:00,29.74,29.77,29.72,29.76,60000.0,19.3347,19.3542,19.3217,19.3477,60000.0
2006-01-27 15:50:00,29.76,29.77,29.75,29.75,42600.0,19.3477,19.3542,19.3412,19.3412,42600.0
2006-01-27 15:55:00,29.77,29.77,29.73,29.74,53200.0,19.3542,19.3542,19.3282,19.3347,53200.0
2006-01-30 09:30:00,29.69,29.71,29.67,29.69,31200.0,19.3022,19.3152,19.2892,19.3022,31200.0
2006-01-30 09:35:00,29.69,29.71,29.67,29.71,9800.0,19.3022,19.3152,19.2892,19.3152,9800.0
2006-01-30 09:40:00,29.72,29.72,29.63,29.67,16600.0,19.3217,19.3217,19.2632,19.2892,16600.0
2006-01-30 09:45:00,29.66,29.67,29.65,29.67,38200.0,19.2827,19.2892,19.2762,19.2892,38200.0
2006-01-30 09:50:00,29.68,29.7,29.64,29.66,13400.0,19.2957,19.3087,19.2697,19.2827,13400.0
2006-01-30 09:55:00,29.65,29.66,29.63,29.63,9800.0,19.2762,19.2827,19.2632,19.2632,9800.0
2006-01-30 10:00:00,29.65,29.67,29.63,29.65,8800.0,19.2762,19.2892,19.2632,19.2762,8800.0
2006-01-30 10:05:00,29.65,29.65,29.59,29.59,12800.0,19.2762,19.2762,19.2372,19.2372,12800.0
2006-01-30 10:10:00,29.59,29.61,29.54,29.61,16600.0,19.2372,19.2502,19.2047,19.2502,16600.0
2006-01-30 10:15:00,29.61,29.67,29.58,29.63,14200.0,19.2502,19.2892,19.2307,19.2632,14200.0
2006-01-30 10:20:00,29.63,29.63,29.53,29.53,24200.0,19.2632,19.2632,19.1982,19.1982,24200.0
2006-01-30 10:25:00,29.54,29.57,29.51,29.56,21000.0,19.2047,19.2242,19.1852,19.2177,21000.0
2006-01-30 10:30:00,29.53,29.57,29.53,29.54,13800.0,19.1982,19.2242,19.1982,19.2047,13800.0
2006-01-30 10:35:00,29.55,29.55,29.5,29.53,23800.0,19.2112,19.2112,19.1787,19.1982,23800.0
2006-01-30 10:40:00,29.53,29.54,29.47,29.49,21200.0,19.1982,19.2047,19.1592,19.1722,21200.0
2006-01-30 10:45:00,29.49,29.5,29.46,29.48,17800.0,19.1722,19.1787,19.1527,19.1657,17800.0
2006-01-30 10:50:00,29.48,29.49,29.46,29.47,12000.0,19.1657,19.1722,19.1527,19.1592,12000.0
2006-01-30 10:55:00,29.47,29.48,29.43,29.44,18400.0,19.1592,19.1657,19.1332,19.1397,18400.0
2006-01-30 11:00:00,29.45,29.45,29.4,29.4,28200.0,19.1462,19.1462,19.1137,19.1137,28200.0
2006-01-30 11:05:00,29.4,29.43,29.39,29.4,19600.0,19.1137,19.1332,19.1072,19.1137,19600.0
2006-01-30 11:10:00,29.41,29.46,29.4,29.46,15200.0,19.1202,19.1527,19.1137,19.1527,15200.0
2006-01-30 11:15:00,29.46,29.47,29.38,29.4,31000.0,19.1527,19.1592,19.1007,19.1137,31000.0
2006-01-30 11:20:00,29.4,29.42,29.39,29.39,9800.0,19.1137,19.1267,19.1072,19.1072,9800.0
2006-01-30 11:25:00,29.39,29.39,29.31,29.31,17400.0,19.1072,19.1072,19.0552,19.0552,17400.0
2006-01-30 11:30:00,29.31,29.35,29.3,29.35,32000.0,19.0552,19.0812,19.0487,19.0812,32000.0
2006-01-30 11:35:00,29.34,29.35,29.33,29.33,12400.0,19.0747,19.0812,19.0682,19.0682,12400.0
2006-01-30 11:40:00,29.32,29.34,29.31,29.31,8800.0,19.0617,19.0747,19.0552,19.0552,8800.0
2006-01-30 11:45:00,29.32,29.33,29.3,29.31,13200.0,19.0617,19.0682,19.0487,19.0552,13200.0
2006-01-30 11:50:00,29.31,29.31,29.29,29.3,15800.0,19.0552,19.0552,19.0422,19.0487,15800.0
2006-01-30 11:55:00,29.29,29.29,29.25,29.27,21600.0,19.0422,19.0422,19.0162,19.0292,21600.0
2006-01-30 12:00:00,29.25,29.25,29.23,29.25,29800.0,19.0162,19.0162,19.0032,19.0162,29800.0
2006-01-30 12:05:00,29.24,29.25,29.24,29.25,20800.0,19.0097,19.0162,19.0097,19.0162,20800.0
2006-01-30 12:10:00,29.25,29.29,29.25,29.27,7200.0,19.0162,19.0422,19.0162,19.0292,7200.0
2006-01-30 12:15:00,29.27,29.3,29.27,29.3,15400.0,19.0292,19.0487,19.0292,19.0487,15400.0
2006-01-30 12:20:00,29.3,29.36,29.28,29.35,20600.0,19.0487,19.0877,19.0357,19.0812,20600.0
2006-01-30 12:25:00,29.36,29.4,29.36,29.39,43400.0,19.0877,19.1137,19.0877,19.1072,43400.0
2006-01-30 12:30:00,29.39,29.4,29.38,29.4,15000.0,19.1072,19.1137,19.1007,19.1137,15000.0
2006-01-30 12:35:00,29.4,29.41,29.39,29.41,15800.0,19.1137,19.1202,19.1072,19.1202,15800.0
2006-01-30 12:40:00,29.41,29.44,29.41,29.43,11200.0,19.1202,19.1397,19.1202,19.1332,11200.0
2006-01-30 12:45:00,29.44,29.45,29.43,29.43,12000.0,19.1397,19.1462,19.1332,19.1332,12000.0
2006-01-30 12:50:00,29.43,29.45,29.42,29.43,31800.0,19.1332,19.1462,19.1267,19.1332,31800.0
2006-01-30 12:55:00,29.43,29.45,29.43,29.45,10800.0,19.1332,19.1462,19.1332,19.1462,10800.0
2006-01-30 13:00:00,29.45,29.46,29.45,29.45,10600.0,19.1462,19.1527,19.1462,19.1462,10600.0
2006-01-30 13:05:00,29.45,29.48,29.45,29.48,11000.0,19.1462,19.1657,19.1462,19.1657,11000.0
2006-01-30 13:10:00,29.49,29.5,29.48,29.49,17200.0,19.1722,19.1787,19.1657,19.1722,17200.0
2006-01-30 13:15:00,29.49,29.52,29.48,29.51,10000.0,19.1722,19.1917,19.1657,19.1852,10000.0
2006-01-30 13:20:00,29.51,29.51,29.47,29.47,43000.0,19.1852,19.1852,19.1592,19.1592,43000.0
2006-01-30 13:25:00,29.47,29.48,29.47,29.48,5000.0,19.1592,19.1657,19.1592,19.1657,5000.0
2006-01-30 13:30:00,29.49,29.49,29.48,29.48,6400.0,19.1722,19.1722,19.1657,19.1657,6400.0
2006-01-30 13:35:00,29.48,29.53,29.48,29.53,73600.0,19.1657,19.1982,19.1657,19.1982,73600.0
2006-01-30 13:40:00,29.55,29.56,29.54,29.54,12800.0,19.2112,19.2177,19.2047,19.2047,12800.0
2006-01-30 13:45:00,29.54,29.56,29.54,29.56,2200.0,19.2047,19.2177,19.2047,19.2177,2200.0
2006-01-30 13:50:00,29.58,29.61,29.58,29.59,6600.0,19.2307,19.2502,19.2307,19.2372,6600.0
2006-01-30 13:55:00,29.59,29.6,29.56,29.57,9000.0,19.2372,19.2437,19.2177,19.2242,9000.0
2006-01-30 14:00:00,29.59,29.59,29.58,29.59,22000.0,19.2372,19.2372,19.2307,19.2372,22000.0
2006-01-30 14:05:00,29.59,29.59,29.58,29.58,7600.0,19.2372,19.2372,19.2307,19.2307,7600.0
2006-01-30 14:10:00,29.58,29.6,29.57,29.58,13800.0,19.2307,19.2437,19.2242,19.2307,13800.0
2006-01-30 14:15:00,29.58,29.58,29.57,29.57,15600.0,19.2307,19.2307,19.2242,19.2242,15600.0
2006-01-30 14:20:00,29.57,29.59,29.57,29.59,41200.0,19.2242,19.2372,19.2242,19.2372,41200.0
2006-01-30 14:25:00,29.59,29.6,29.58,29.58,4200.0,19.2372,19.2437,19.2307,19.2307,4200.0
2006-01-30 14:30:00,29.58,29.59,29.57,29.58,7600.0,19.2307,19.2372,19.2242,19.2307,7600.0
2006-01-30 14:35:00,29.59,29.63,29.58,29.63,12800.0,19.2372,19.2632,19.2307,19.2632,12800.0
2006-01-30 14:40:00,29.63,29.64,29.6,29.6,6800.0,19.2632,19.2697,19.2437,19.2437,6800.0
2006-01-30 14:45:00,29.6,29.63,29.59,29.63,9600.0,19.2437,19.2632,19.2372,19.2632,9600.0
2006-01-30 14:50:00,29.62,29.63,29.6,29.6,10400.0,19.2567,19.2632,19.2437,19.2437,10400.0
2006-01-30 14:55:00,29.61,29.62,29.6,29.6,5800.0,19.2502,19.2567,19.2437,19.2437,5800.0
2006-01-30 15:00:00,29.6,29.6,29.57,29.57,12600.0,19.2437,19.2437,19.2242,19.2242,12600.0
2006-01-30 15:05:00,29.57,29.58,29.57,29.58,16800.0,19.2242,19.2307,19.2242,19.2307,16800.0
2006-01-30 15:10:00,29.58,29.58,29.57,29.57,15600.0,19.2307,19.2307,19.2242,19.2242,15600.0
2006-01-30 15:15:00,29.57,29.58,29.56,29.57,19400.0,19.2242,19.2307,19.2177,19.2242,19400.0
2006-01-30 15:20:00,29.57,29.57,29.54,29.54,7600.0,19.2242,19.2242,19.2047,19.2047,7600.0
2006-01-30 15:25:00,29.54,29.57,29.54,29.56,22800.0,19.2047,19.2242,19.2047,19.2177,22800.0
2006-01-30 15:30:00,29.56,29.57,29.56,29.57,12000.0,19.2177,19.2242,19.2177,19.2242,12000.0
2006-01-30 15:35:00,29.57,29.57,29.56,29.57,35200.0,19.2242,19.2242,19.2177,19.2242,35200.0
2006-01-30 15:40:00,29.56,29.57,29.55,29.56,62600.0,19.2177,19.2242,19.2112,19.2177,62600.0
2006-01-30 15:45:00,29.56,29.56,29.55,29.56,17000.0,19.2177,19.2177,19.2112,19.2177,17000.0
2006-01-30 15:50:00,29.56,29.57,29.55,29.57,52400.0,19.2177,19.2242,19.2112,19.2242,52400.0
2006-01-30 15:55:00,29.58,29.61,29.56,29.61,162000.0,19.2307,19.2502,19.2177,19.2502,162000.0
2006-01-31 09:30:00,29.7,29.71,29.68,29.7,50000.0,19.3087,19.3152,19.2957,19.3087,50000.0
2006-01-31 09:35:00,29.7,29.7,29.52,29.58,55600.0,19.3087,19.3087,19.1917,19.2307,55600.0
2006-01-31 09:40:00,29.58,29.66,29.58,29.64,60800.0,19.2307,19.2827,19.2307,19.2697,60800.0
2006-01-31 09:45:00,29.64,29.64,29.56,29.59,55800.0,19.2697,19.2697,19.2177,19.2372,55800.0
2006-01-31 09:50:00,29.6,29.63,29.6,29.63,27800.0,19.2437,19.2632,19.2437,19.2632,27800.0
2006-01-31 09:55:00,29.63,29.65,29.62,29.65,17000.0,19.2632,19.2762,19.2567,19.2762,17000.0
2006-01-31 10:00:00,29.65,29.67,29.62,29.67,29000.0,19.2762,19.2892,19.2567,19.2892,29000.0
2006-01-31 10:05:00,29.67,29.69,29.67,29.68,21200.0,19.2892,19.3022,19.2892,19.2957,21200.0
2006-01-31 10:10:00,29.68,29.71,29.68,29.7,25800.0,19.2957,19.3152,19.2957,19.3087,25800.0
2006-01-31 10:15:00,29.7,29.7,29.68,29.7,15400.0,19.3087,19.3087,19.2957,19.3087,15400.0
2006-01-31 10:20:00,29.7,29.71,29.7,29.7,11000.0,19.3087,19.3152,19.3087,19.3087,11000.0
2006-01-31 10:25:00,29.69,29.69,29.64,29.64,12200.0,19.3022,19.3022,19.2697,19.2697,12200.0
2006-01-31 10:30:00,29.64,29.65,29.63,29.65,17800.0,19.2697,19.2762,19.2632,19.2762,17800.0
2006-01-31 10:35:00,29.65,29.65,29.63,29.64,25600.0,19.2762,19.2762,19.2632,19.2697,25600.0
2006-01-31 10:40:00,29.64,29.65,29.64,29.65,14600.0,19.2697,19.2762,19.2697,19.2762,14600.0
2006-01-31 10:45:00,29.64,29.64,29.63,29.64,16800.0,19.2697,19.2697,19.2632,19.2697,16800.0
2006-01-31 10:50:00,29.64,29.65,29.64,29.64,8000.0,19.2697,19.2762,19.2697,19.2697,8000.0
2006-01-31 10:55:00,29.65,29.66,29.64,29.64,8200.0,19.2762,19.2827,19.2697,19.2697,8200.0
2006-01-31 11:00:00,29.64,29.64,29.62,29.64,13600.0,19.2697,19.2697,19.2567,19.2697,13600.0
2006-01-31 11:05:00,29.64,29.65,29.62,29.63,13800.0,19.2697,19.2762,19.2567,19.2632,13800.0
2006-01-31 11:10:00,29.63,29.63,29.61,29.61,28400.0,19.2632,19.2632,19.2502,19.2502,28400.0
2006-01-31 11:15:00,29.61,29.61,29.57,29.57,14800.0,19.2502,19.2502,19.2242,19.2242,14800.0
2006-01-31 11:20:00,29.57,29.58,29.56,29.56,11400.0,19.2242,19.2307,19.2177,19.2177,11400.0
2006-01-31 11:25:00,29.57,29.6,29.57,29.6,19600.0,19.2242,19.2437,19.2242,19.2437,19600.0
2006-01-31 11:30:00,29.6,29.63,29.6,29.63,12600.0,19.2437,19.2632,19.2437,19.2632,12600.0
2006-01-31 11:35:00,29.63,29.64,29.61,29.64,19400.0,19.2632,19.2697,19.2502,19.2697,19400.0
2006-01-31 11:40:00,29.64,29.65,29.62,29.65,14400.0,19.2697,19.2762,19.2567,19.2762,14400.0
2006-01-31 11:45:00,29.65,29.68,29.65,29.68,29800.0,19.2762,19.2957,19.2762,19.2957,29800.0
2006-01-31 11:50:00,29.67,29.68,29.64,29.65,11800.0,19.2892,19.2957,19.2697,19.2762,11800.0
2006-01-31 11:55:00,29.65,29.66,29.62,29.62,16800.0,19.2762,19.2827,19.2567,19.2567,16800.0
2006-01-31 12:00:00,29.63,29.64,29.61,29.61,16200.0,19.2632,19.2697,19.2502,19.2502,16200.0
2006-01-31 12:05:00,29.63,29.63,29.62,29.63,8400.0,19.2632,19.2632,19.2567,19.2632,8400.0
2006-01-31 12:10:00,29.63,29.65,29.62,29.63,11200.0,19.2632,19.2762,19.2567,19.2632,11200.0
2006-01-31 12:15:00,29.63,29.63,29.62,29.63,13200.0,19.2632,19.2632,19.2567,19.2632,13200.0
2006-01-31 12:20:00,29.63,29.63,29.61,29.63,6600.0,19.2632,19.2632,19.2502,19.2632,6600.0
2006-01-31 12:25:00,29.63,29.64,29.61,29.64,9800.0,19.2632,19.2697,19.2502,19.2697,9800.0
2006-01-31 12:30:00,29.64,29.64,29.63,29.64,7800.0,19.2697,19.2697,19.2632,19.2697,7800.0
2006-01-31 12:35:00,29.64,29.64,29.63,29.64,13600.0,19.2697,19.2697,19.2632,19.2697,13600.0
2006-01-31 12:40:00,29.63,29.65,29.63,29.65,10200.0,19.2632,19.2762,19.2632,19.2762,10200.0
2006-01-31 12:45:00,29.65,29.65,29.65,29.65,9400.0,19.2762,19.2762,19.2762,19.2762,9400.0
2006-01-31 12:50:00,29.65,29.65,29.64,29.64,4400.0,19.2762,19.2762,19.2697,19.2697,4400.0
2006-01-31 12:55:00,29.65,29.65,29.64,29.64,7400.0,19.2762,19.2762,19.2697,19.2697,7400.0
2006-01-31 13:00:00,29.65,29.66,29.65,29.65,63800.0,19.2762,19.2827,19.2762,19.2762,63800.0
2006-01-31 13:05:00,29.65,29.65,29.65,29.65,5400.0,19.2762,19.2762,19.2762,19.2762,5400.0
2006-01-31 13:10:00,29.64,29.65,29.64,29.64,15400.0,19.2697,19.2762,19.2697,19.2697,15400.0
2006-01-31 13:15:00,29.65,29.65,29.64,29.65,19800.0,19.2762,19.2762,19.2697,19.2762,19800.0
2006-01-31 13:20:00,29.65,29.65,29.64,29.65,18400.0,19.2762,19.2762,19.2697,19.2762,18400.0
2006-01-31 13:25:00,29.65,29.66,29.65,29.66,76200.0,19.2762,19.2827,19.2762,19.2827,76200.0
2006-01-31 13:30:00,29.66,29.66,29.66,29.66,8800.0,19.2827,19.2827,19.2827,19.2827,8800.0
2006-01-31 13:35:00,29.67,29.68,29.66,29.68,21600.0,19.2892,19.2957,19.2827,19.2957,21600.0
2006-01-31 13:40:00,29.67,29.68,29.66,29.68,63600.0,19.2892,19.2957,19.2827,19.2957,63600.0
2006-01-31 13:45:00,29.68,29.68,29.68,29.68,15800.0,19.2957,19.2957,19.2957,19.2957,15800.0
2006-01-31 13:50:00,29.68,29.69,29.68,29.68,20200.0,19.2957,19.3022,19.2957,19.2957,20200.0
2006-01-31 13:55:00,29.68,29.69,29.68,29.68,7200.0,19.2957,19.3022,19.2957,19.2957,7200.0
2006-01-31 14:00:00,29.68,29.68,29.67,29.68,6600.0,19.2957,19.2957,19.2892,19.2957,6600.0
2006-01-31 14:05:00,29.68,29.68,29.68,29.68,3400.0,19.2957,19.2957,19.2957,19.2957,3400.0
2006-01-31 14:10:00,29.68,29.69,29.67,29.69,15600.0,19.2957,19.3022,19.2892,19.3022,15600.0
2006-01-31 14:15:00,29.68,29.71,29.66,29.68,50600.0,19.2957,19.3152,19.2827,19.2957,50600.0
2006-01-31 14:20:00,29.67,29.67,29.62,29.62,54000.0,19.2892,19.2892,19.2567,19.2567,54000.0
2006-01-31 14:25:00,29.61,29.7,29.61,29.7,29400.0,19.2502,19.3087,19.2502,19.3087,29400.0
2006-01-31 14:30:00,29.7,29.71,29.66,29.68,19800.0,19.3087,19.3152,19.2827,19.2957,19800.0
2006-01-31 14:35:00,29.68,29.68,29.65,29.67,23200.0,19.2957,19.2957,19.2762,19.2892,23200.0
2006-01-31 14:40:00,29.67,29.68,29.64,29.68,32400.0,19.2892,19.2957,19.2697,19.2957,32400.0
2006-01-31 14:45:00,29.67,29.7,29.67,29.68,16000.0,19.2892,19.3087,19.2892,19.2957,16000.0
2006-01-31 14:50:00,29.7,29.71,29.68,29.7,69800.0,19.3087,19.3152,19.2957,19.3087,69800.0
2006-01-31 14:55:00,29.71,29.74,29.71,29.73,14000.0,19.3152,19.3347,19.3152,19.3282,14000.0
2006-01-31 15:00:00,29.73,29.77,29.73,29.77,32800.0,19.3282,19.3542,19.3282,19.3542,32800.0
2006-01-31 15:05:00,29.76,29.78,29.75,29.75,28800.0,19.3477,19.3607,19.3412,19.3412,28800.0
2006-01-31 15:10:00,29.76,29.77,29.74,29.75,16400.0,19.3477,19.3542,19.3347,19.3412,16400.0
2006-01-31 15:15:00,29.74,29.75,29.72,29.72,22000.0,19.3347,19.3412,19.3217,19.3217,22000.0
2006-01-31 15:20:00,29.72,29.75,29.72,29.75,18600.0,19.3217,19.3412,19.3217,19.3412,18600.0
2006-01-31 15:25:00,29.75,29.79,29.75,29.79,27200.0,19.3412,19.3672,19.3412,19.3672,27200.0
2006-01-31 15:30:00,29.78,29.79,29.74,29.75,25400.0,19.3607,19.3672,19.3347,19.3412,25400.0
2006-01-31 15:35:00,29.75,29.75,29.72,29.72,18800.0,19.3412,19.3412,19.3217,19.3217,18800.0
2006-01-31 15:40:00,29.72,29.72,29.67,29.67,58800.0,19.3217,19.3217,19.2892,19.2892,58800.0
2006-01-31 15:45:00,29.67,29.73,29.67,29.73,92400.0,19.2892,19.3282,19.2892,19.3282,92400.0
2006-01-31 15:50:00,29.73,29.73,29.72,29.73,83200.0,19.3282,19.3282,19.3217,19.3282,83200.0
2006-01-31 15:55:00,29.73,29.75,29.72,29.74,171400.0,19.3282,19.3412,19.3217,19.3347,171400.0
2006-02-01 09:40:00,29.53,29.53,29.5,29.5,84800.0,19.1982,19.1982,19.1787,19.1787,84800.0
2006-02-01 09:45:00,29.53,29.58,29.38,29.57,29000.0,19.1982,19.2307,19.1007,19.2242,29000.0
2006-02-01 09:50:00,29.58,29.6,29.57,29.59,17200.0,19.2307,19.2437,19.2242,19.2372,17200.0
2006-02-01 09:55:00,29.6,29.63,29.57,29.57,14800.0,19.2437,19.2632,19.2242,19.2242,14800.0
2006-02-01 10:00:00,29.57,29.57,29.5,29.52,9400.0,19.2242,19.2242,19.1787,19.1917,9400.0
2006-02-01 10:05:00,29.52,29.54,29.48,29.53,38400.0,19.1917,19.2047,19.1657,19.1982,38400.0
2006-02-01 10:10:00,29.54,29.59,29.53,29.58,7800.0,19.2047,19.2372,19.1982,19.2307,7800.0
2006-02-01 10:15:00,29.57,29.57,29.5,29.54,14800.0,19.2242,19.2242,19.1787,19.2047,14800.0
2006-02-01 10:20:00,29.53,29.63,29.53,29.62,13400.0,19.1982,19.2632,19.1982,19.2567,13400.0
2006-02-01 10:25:00,29.61,29.61,29.57,29.61,13600.0,19.2502,19.2502,19.2242,19.2502,13600.0
2006-02-01 10:30:00,29.6,29.63,29.6,29.61,12200.0,19.2437,19.2632,19.2437,19.2502,12200.0
2006-02-01 10:35:00,29.61,29.61,29.57,29.58,5800.0,19.2502,19.2502,19.2242,19.2307,5800.0
2006-02-01 10:40:00,29.56,29.59,29.55,29.59,17200.0,19.2177,19.2372,19.2112,19.2372,17200.0
2006-02-01 10:45:00,29.59,29.59,29.53,29.54,8600.0,19.2372,19.2372,19.1982,19.2047,8600.0
2006-02-01 10:50:00,29.55,29.58,29.55,29.58,6800.0,19.2112,19.2307,19.2112,19.2307,6800.0
2006-02-01 10:55:00,29.59,29.6,29.58,29.6,15000.0,19.2372,19.2437,19.2307,19.2437,15000.0
2006-02-01 11:00:00,29.6,29.63,29.6,29.61,15800.0,19.2437,19.2632,19.2437,19.2502,15800.0
2006-02-01 11:05:00,29.6,29.61,29.59,29.61,65400.0,19.2437,19.2502,19.2372,19.2502,65400.0
2006-02-01 11:10:00,29.6,29.61,29.57,29.57,42800.0,19.2437,19.2502,19.2242,19.2242,42800.0
2006-02-01 11:15:00,29.56,29.57,29.52,29.53,13200.0,19.2177,19.2242,19.1917,19.1982,13200.0
2006-02-01 11:20:00,29.52,29.56,29.5,29.56,21600.0,19.1917,19.2177,19.1787,19.2177,21600.0
2006-02-01 11:25:00,29.56,29.56,29.54,29.54,18800.0,19.2177,19.2177,19.2047,19.2047,18800.0
2006-02-01 11:30:00,29.54,29.56,29.5,29.53,55800.0,19.2047,19.2177,19.1787,19.1982,55800.0
2006-02-01 11:35:00,29.53,29.55,29.47,29.54,73000.0,19.1982,19.2112,19.1592,19.2047,73000.0
2006-02-01 11:40:00,29.54,29.54,29.51,29.53,53600.0,19.2047,19.2047,19.1852,19.1982,53600.0
2006-02-01 11:45:00,29.53,29.55,29.52,29.55,12200.0,19.1982,19.2112,19.1917,19.2112,12200.0
2006-02-01 11:50:00,29.55,29.56,29.5,29.55,20600.0,19.2112,19.2177,19.1787,19.2112,20600.0
2006-02-01 11:55:00,29.55,29.55,29.51,29.51,21400.0,19.2112,19.2112,19.1852,19.1852,21400.0
2006-02-01 12:00:00,29.5,29.5,29.5,29.5,16000.0,19.1787,19.1787,19.1787,19.1787,16000.0
2006-02-01 12:05:00,29.5,29.5,29.5,29.5,10400.0,19.1787,19.1787,19.1787,19.1787,10400.0
2006-02-01 12:10:00,29.49,29.49,29.49,29.49,9600.0,19.1722,19.1722,19.1722,19.1722,9600.0
2006-02-01 12:15:00,29.49,29.49,29.45,29.48,10800.0,19.1722,19.1722,19.1462,19.1657,10800.0
2006-02-01 12:20:00,29.48,29.49,29.46,29.49,11200.0,19.1657,19.1722,19.1527,19.1722,11200.0
2006-02-01 12:25:00,29.47,29.5,29.47,29.5,11600.0,19.1592,19.1787,19.1592,19.1787,11600.0
2006-02-01 12:30:00,29.5,29.5,29.5,29.5,32400.0,19.1787,19.1787,19.1787,19.1787,32400.0
2006-02-01 12:35:00,29.5,29.5,29.48,29.5,32800.0,19.1787,19.1787,19.1657,19.1787,32800.0
2006-02-01 12:40:00,29.49,29.5,29.47,29.49,13400.0,19.1722,19.1787,19.1592,19.1722,13400.0
2006-02-01 12:45:00,29.5,29.5,29.49,29.5,41600.0,19.1787,19.1787,19.1722,19.1787,41600.0
2006-02-01 12:50:00,29.49,29.49,29.47,29.47,8400.0,19.1722,19.1722,19.1592,19.1592,8400.0
2006-02-01 12:55:00,29.47,29.48,29.45,29.46,10000.0,19.1592,19.1657,19.1462,19.1527,10000.0
2006-02-01 13:00:00,29.45,29.48,29.43,29.48,66200.0,19.1462,19.1657,19.1332,19.1657,66200.0
2006-02-01 13:05:00,29.46,29.49,29.46,29.49,16400.0,19.1527,19.1722,19.1527,19.1722,16400.0
2006-02-01 13:10:00,29.49,29.49,29.47,29.47,13600.0,19.1722,19.1722,19.1592,19.1592,13600.0
2006-02-01 13:15:00,29.47,29.47,29.42,29.43,8800.0,19.1592,19.1592,19.1267,19.1332,8800.0
2006-02-01 13:20:00,29.43,29.45,29.43,29.45,17000.0,19.1332,19.1462,19.1332,19.1462,17000.0
2006-02-01 13:25:00,29.46,29.47,29.46,29.47,12200.0,19.1527,19.1592,19.1527,19.1592,12200.0
2006-02-01 13:30:00,29.47,29.47,29.45,29.45,33200.0,19.1592,19.1592,19.1462,19.1462,33200.0
2006-02-01 13:35:00,29.45,29.46,29.43,29.43,9600.0,19.1462,19.1527,19.1332,19.1332,9600.0
2006-02-01 13:40:00,29.43,29.47,29.42,29.47,14000.0,19.1332,19.1592,19.1267,19.1592,14000.0
2006-02-01 13:45:00,29.48,29.49,29.45,29.47,9400.0,19.1657,19.1722,19.1462,19.1592,9400.0
2006-02-01 13:50:00,29.48,29.48,29.45,29.46,5400.0,19.1657,19.1657,19.1462,19.1527,5400.0
2006-02-01 13:55:00,29.46,29.48,29.46,29.48,12800.0,19.1527,19.1657,19.1527,19.1657,12800.0
2006-02-01 14:00:00,29.49,29.55,29.48,29.54,22000.0,19.1722,19.2112,19.1657,19.2047,22000.0
2006-02-01 14:05:00,29.52,29.53,29.49,29.49,10400.0,19.1917,19.1982,19.1722,19.1722,10400.0
2006-02-01 14:10:00,29.49,29.49,29.46,29.47,10000.0,19.1722,19.1722,19.1527,19.1592,10000.0
2006-02-01 14:15:00,29.47,29.5,29.47,29.5,20200.0,19.1592,19.1787,19.1592,19.1787,20200.0
2006-02-01 14:20:00,29.5,29.5,29.45,29.46,56200.0,19.1787,19.1787,19.1462,19.1527,56200.0
2006-02-01 14:25:00,29.46,29.46,29.41,29.42,22200.0,19.1527,19.1527,19.1202,19.1267,22200.0
2006-02-01 14:30:00,29.42,29.5,29.42,29.48,16000.0,19.1267,19.1787,19.1267,19.1657,16000.0
2006-02-01 14:35:00,29.47,29.5,29.47,29.5,48000.0,19.1592,19.1787,19.1592,19.1787,48000.0
2006-02-01 14:40:00,29.5,29.5,29.48,29.5,21800.0,19.1787,19.1787,19.1657,19.1787,21800.0
2006-02-01 14:45:00,29.49,29.58,29.49,29.56,26200.0,19.1722,19.2307,19.1722,19.2177,26200.0
2006-02-01 14:50:00,29.58,29.59,29.57,29.58,15000.0,19.2307,19.2372,19.2242,19.2307,15000.0
2006-02-01 14:55:00,29.59,29.59,29.57,29.58,5200.0,19.2372,19.2372,19.2242,19.2307,5200.0
2006-02-01 15:00:00,29.6,29.6,29.57,29.59,8600.0,19.2437,19.2437,19.2242,19.2372,8600.0
2006-02-01 15:05:00,29.59,29.61,29.54,29.57,21400.0,19.2372,19.2502,19.2047,19.2242,21400.0
2006-02-01 15:10:00,29.58,29.61,29.58,29.6,14800.0,19.2307,19.2502,19.2307,19.2437,14800.0
2006-02-01 15:15:00,29.6,29.61,29.59,29.59,9400.0,19.2437,19.2502,19.2372,19.2372,9400.0
2006-02-01 15:20:00,29.59,29.61,29.59,29.61,15400.0,19.2372,19.2502,19.2372,19.2502,15400.0
2006-02-01 15:25:00,29.6,29.61,29.58,29.6,17600.0,19.2437,19.2502,19.2307,19.2437,17600.0
2006-02-01 15:30:00,29.6,29.62,29.59,29.61,39400.0,19.2437,19.2567,19.2372,19.2502,39400.0
2006-02-01 15:35:00,29.61,29.61,29.6,29.6,29600.0,19.2502,19.2502,19.2437,19.2437,29600.0
2006-02-01 15:40:00,29.6,29.6,29.57,29.57,66600.0,19.2437,19.2437,19.2242,19.2242,66600.0
2006-02-01 15:45:00,29.57,29.57,29.54,29.54,33200.0,19.2242,19.2242,19.2047,19.2047,33200.0
2006-02-01 15:50:00,29.55,29.55,29.52,29.53,48400.0,19.2112,19.2112,19.1917,19.1982,48400.0
2006-02-01 15:55:00,29.53,29.54,29.52,29.54,58800.0,19.1982,19.2047,19.1917,19.2047,58800.0
2006-02-02 09:30:00,29.53,29.53,29.53,29.53,0.0,19.1982,19.1982,19.1982,19.1982,0.0
2006-02-02 09:35:00,29.58,29.59,29.47,29.47,55200.0,19.2307,19.2372,19.1592,19.1592,55200.0
2006-02-02 09:40:00,29.45,29.49,29.43,29.44,48000.0,19.1462,19.1722,19.1332,19.1397,48000.0
2006-02-02 09:45:00,29.43,29.44,29.37,29.38,61600.0,19.1332,19.1397,19.0942,19.1007,61600.0
2006-02-02 09:50:00,29.38,29.47,29.38,29.47,37400.0,19.1007,19.1592,19.1007,19.1592,37400.0
2006-02-02 09:55:00,29.47,29.5,29.44,29.44,25200.0,19.1592,19.1787,19.1397,19.1397,25200.0
2006-02-02 10:00:00,29.43,29.43,29.4,29.41,38600.0,19.1332,19.1332,19.1137,19.1202,38600.0
2006-02-02 10:05:00,29.42,29.48,29.41,29.44,40400.0,19.1267,19.1657,19.1202,19.1397,40400.0
2006-02-02 10:10:00,29.45,29.45,29.38,29.38,22000.0,19.1462,19.1462,19.1007,19.1007,22000.0
2006-02-02 10:15:00,29.38,29.38,29.33,29.35,22800.0,19.1007,19.1007,19.0682,19.0812,22800.0
2006-02-02 10:20:00,29.35,29.42,29.33,29.38,38600.0,19.0812,19.1267,19.0682,19.1007,38600.0
2006-02-02 10:25:00,29.36,29.4,29.34,29.38,31800.0,19.0877,19.1137,19.0747,19.1007,31800.0
2006-02-02 10:30:00,29.38,29.41,29.37,29.41,40600.0,19.1007,19.1202,19.0942,19.1202,40600.0
2006-02-02 10:35:00,29.41,29.41,29.4,29.41,52000.0,19.1202,19.1202,19.1137,19.1202,52000.0
2006-02-02 10:40:00,29.41,29.48,29.36,29.36,95000.0,19.1202,19.1657,19.0877,19.0877,95000.0
2006-02-02 10:45:00,29.36,29.39,29.36,29.36,44600.0,19.0877,19.1072,19.0877,19.0877,44600.0
2006-02-02 10:50:00,29.36,29.4,29.33,29.39,38600.0,19.0877,19.1137,19.0682,19.1072,38600.0
2006-02-02 10:55:00,29.39,29.39,29.33,29.33,17000.0,19.1072,19.1072,19.0682,19.0682,17000.0
2006-02-02 11:00:00,29.34,29.34,29.25,29.28,40600.0,19.0747,19.0747,19.0162,19.0357,40600.0
2006-02-02 11:05:00,29.29,29.29,29.13,29.13,56400.0,19.0422,19.0422,18.9382,18.9382,56400.0
2006-02-02 11:10:00,29.13,29.13,28.93,29.0,159200.0,18.9382,18.9382,18.8081,18.8536,159200.0
2006-02-02 11:15:00,29.0,29.03,28.98,29.03,32800.0,18.8536,18.8731,18.8406,18.8731,32800.0
2006-02-02 11:20:00,29.04,29.04,28.94,28.94,82000.0,18.8796,18.8796,18.8146,18.8146,82000.0
2006-02-02 11:25:00,28.92,28.92,28.76,28.84,83400.0,18.8016,18.8016,18.6976,18.7496,83400.0
2006-02-02 11:30:00,28.84,28.93,28.83,28.93,56000.0,18.7496,18.8081,18.7431,18.8081,56000.0
2006-02-02 11:35:00,28.93,28.94,28.91,28.94,63600.0,18.8081,18.8146,18.7951,18.8146,63600.0
2006-02-02 11:40:00,28.94,29.01,28.94,29.0,63000.0,18.8146,18.8601,18.8146,18.8536,63000.0
2006-02-02 11:45:00,29.0,29.03,28.99,29.03,36000.0,18.8536,18.8731,18.8471,18.8731,36000.0
2006-02-02 11:50:00,29.02,29.02,28.97,29.01,38400.0,18.8666,18.8666,18.8341,18.8601,38400.0
2006-02-02 11:55:00,29.01,29.03,29.0,29.0,14000.0,18.8601,18.8731,18.8536,18.8536,14000.0
2006-02-02 12:00:00,29.0,29.05,29.0,29.05,23000.0,18.8536,18.8862,18.8536,18.8862,23000.0
2006-02-02 12:05:00,29.05,29.08,29.04,29.05,22000.0,18.8862,18.9057,18.8796,18.8862,22000.0
2006-02-02 12:10:00,29.04,29.05,29.01,29.03,14400.0,18.8796,18.8862,18.8601,18.8731,14400.0
2006-02-02 12:15:00,29.04,29.06,29.01,29.04,9800.0,18.8796,18.8927,18.8601,18.8796,9800.0
2006-02-02 12:20:00,29.04,29.05,29.02,29.03,12000.0,18.8796,18.8862,18.8666,18.8731,12000.0
2006-02-02 12:25:00,29.02,29.02,28.97,29.0,44200.0,18.8666,18.8666,18.8341,18.8536,44200.0
2006-02-02 12:30:00,29.0,29.03,29.0,29.03,16000.0,18.8536,18.8731,18.8536,18.8731,16000.0
2006-02-02 12:35:00,29.04,29.05,29.03,29.05,12200.0,18.8796,18.8862,18.8731,18.8862,12200.0
2006-02-02 12:40:00,29.05,29.06,29.03,29.05,15200.0,18.8862,18.8927,18.8731,18.8862,15200.0
2006-02-02 12:45:00,29.05,29.06,29.04,29.06,19200.0,18.8862,18.8927,18.8796,18.8927,19200.0
2006-02-02 12:50:00,29.07,29.09,29.07,29.08,7600.0,18.8992,18.9122,18.8992,18.9057,7600.0
2006-02-02 12:55:00,29.07,29.07,29.04,29.05,17800.0,18.8992,18.8992,18.8796,18.8862,17800.0
2006-02-02 13:00:00,29.05,29.08,29.04,29.08,16000.0,18.8862,18.9057,18.8796,18.9057,16000.0
2006-02-02 13:05:00,29.08,29.09,29.06,29.07,19000.0,18.9057,18.9122,18.8927,18.8992,19000.0
2006-02-02 13:10:00,29.07,29.1,29.07,29.1,18600.0,18.8992,18.9187,18.8992,18.9187,18600.0
2006-02-02 13:15:00,29.11,29.11,29.09,29.1,13400.0,18.9252,18.9252,18.9122,18.9187,13400.0
2006-02-02 13:20:00,29.1,29.15,29.09,29.15,25800.0,18.9187,18.9512,18.9122,18.9512,25800.0
2006-02-02 13:25:00,29.15,29.15,29.09,29.09,13400.0,18.9512,18.9512,18.9122,18.9122,13400.0
2006-02-02 13:30:00,29.09,29.12,29.09,29.11,81600.0,18.9122,18.9317,18.9122,18.9252,81600.0
2006-02-02 13:35:00,29.1,29.1,29.01,29.07,19600.0,18.9187,18.9187,18.8601,18.8992,19600.0
2006-02-02 13:40:00,29.07,29.08,29.05,29.06,20400.0,18.8992,18.9057,18.8862,18.8927,20400.0
2006-02-02 13:45:00,29.06,29.1,29.06,29.1,14000.0,18.8927,18.9187,18.8927,18.9187,14000.0
2006-02-02 13:50:00,29.1,29.14,29.1,29.11,36800.0,18.9187,18.9447,18.9187,18.9252,36800.0
2006-02-02 13:55:00,29.11,29.11,29.1,29.1,92200.0,18.9252,18.9252,18.9187,18.9187,92200.0
2006-02-02 14:00:00,29.1,29.13,29.09,29.1,95800.0,18.9187,18.9382,18.9122,18.9187,95800.0
2006-02-02 14:05:00,29.09,29.1,29.08,29.1,70400.0,18.9122,18.9187,18.9057,18.9187,70400.0
2006-02-02 14:10:00,29.1,29.11,29.08,29.09,11200.0,18.9187,18.9252,18.9057,18.9122,11200.0
2006-02-02 14:15:00,29.08,29.11,29.08,29.11,122200.0,18.9057,18.9252,18.9057,18.9252,122200.0
2006-02-02 14:20:00,29.12,29.13,29.1,29.13,52000.0,18.9317,18.9382,18.9187,18.9382,52000.0
2006-02-02 14:25:00,29.15,29.16,29.14,29.15,40200.0,18.9512,18.9577,18.9447,18.9512,40200.0
2006-02-02 14:30:00,29.16,29.18,29.15,29.17,71000.0,18.9577,18.9707,18.9512,18.9642,71000.0
2006-02-02 14:35:00,29.18,29.18,29.16,29.17,13200.0,18.9707,18.9707,18.9577,18.9642,13200.0
2006-02-02 14:40:00,29.16,29.16,29.13,29.16,26200.0,18.9577,18.9577,18.9382,18.9577,26200.0
2006-02-02 14:45:00,29.15,29.15,29.1,29.1,51200.0,18.9512,18.9512,18.9187,18.9187,51200.0
2006-02-02 14:50:00,29.1,29.11,29.08,29.11,22600.0,18.9187,18.9252,18.9057,18.9252,22600.0
2006-02-02 14:55:00,29.11,29.15,29.1,29.12,33000.0,18.9252,18.9512,18.9187,18.9317,33000.0
2006-02-02 15:00:00,29.12,29.13,29.1,29.13,52000.0,18.9317,18.9382,18.9187,18.9382,52000.0
2006-02-02 15:05:00,29.13,29.17,29.13,29.17,18200.0,18.9382,18.9642,18.9382,18.9642,18200.0
2006-02-02 15:10:00,29.17,29.17,29.14,29.17,30000.0,18.9642,18.9642,18.9447,18.9642,30000.0
2006-02-02 15:15:00,29.16,29.17,29.14,29.16,42400.0,18.9577,18.9642,18.9447,18.9577,42400.0
2006-02-02 15:20:00,29.16,29.16,29.12,29.13,70400.0,18.9577,18.9577,18.9317,18.9382,70400.0
2006-02-02 15:25:00,29.13,29.17,29.13,29.15,21400.0,18.9382,18.9642,18.9382,18.9512,21400.0
2006-02-02 15:30:00,29.15,29.15,29.1,29.1,72800.0,18.9512,18.9512,18.9187,18.9187,72800.0
2006-02-02 15:35:00,29.1,29.14,29.07,29.07,45800.0,18.9187,18.9447,18.8992,18.8992,45800.0
2006-02-02 15:40:00,29.07,29.08,29.02,29.03,75000.0,18.8992,18.9057,18.8666,18.8731,75000.0
2006-02-02 15:45:00,29.03,29.03,29.0,29.0,50200.0,18.8731,18.8731,18.8536,18.8536,50200.0
2006-02-02 15:50:00,29.0,29.0,28.98,28.99,62200.0,18.8536,18.8536,18.8406,18.8471,62200.0
2006-02-02 15:55:00,28.98,29.04,28.98,29.04,89000.0,18.8406,18.8796,18.8406,18.8796,89000.0
2006-02-03 09:30:00,29.0,29.0,28.85,28.85,26400.0,18.8536,18.8536,18.7561,18.7561,26400.0
2006-02-03 09:35:00,28.86,28.88,28.81,28.83,22800.0,18.7626,18.7756,18.7301,18.7431,22800.0
2006-02-03 09:40:00,28.82,28.95,28.82,28.95,12000.0,18.7366,18.8211,18.7366,18.8211,12000.0
2006-02-03 09:45:00,28.95,28.95,28.88,28.88,19800.0,18.8211,18.8211,18.7756,18.7756,19800.0
2006-02-03 09:50:00,28.88,28.89,28.81,28.83,9000.0,18.7756,18.7821,18.7301,18.7431,9000.0
2006-02-03 09:55:00,28.81,28.82,28.78,28.78,13200.0,18.7301,18.7366,18.7106,18.7106,13200.0
2006-02-03 10:00:00,28.78,28.88,28.75,28.88,25200.0,18.7106,18.7756,18.6911,18.7756,25200.0
2006-02-03 10:05:00,28.9,28.93,28.89,28.89,35600.0,18.7886,18.8081,18.7821,18.7821,35600.0
2006-02-03 10:10:00,28.89,28.9,28.85,28.86,11600.0,18.7821,18.7886,18.7561,18.7626,11600.0
2006-02-03 10:15:00,28.86,28.92,28.86,28.88,16200.0,18.7626,18.8016,18.7626,18.7756,16200.0
2006-02-03 10:20:00,28.88,28.92,28.88,28.9,24600.0,18.7756,18.8016,18.7756,18.7886,24600.0
2006-02-03 10:25:00,28.9,28.9,28.89,28.89,11000.0,18.7886,18.7886,18.7821,18.7821,11000.0
2006-02-03 10:30:00,28.9,28.92,28.9,28.9,10800.0,18.7886,18.8016,18.7886,18.7886,10800.0
2006-02-03 10:35:00,28.9,28.9,28.86,28.86,24400.0,18.7886,18.7886,18.7626,18.7626,24400.0
2006-02-03 10:40:00,28.86,28.87,28.83,28.87,28400.0,18.7626,18.7691,18.7431,18.7691,28400.0
2006-02-03 10:45:00,28.86,28.89,28.85,28.89,20600.0,18.7626,18.7821,18.7561,18.7821,20600.0
2006-02-03 10:50:00,28.89,28.92,28.88,28.92,13000.0,18.7821,18.8016,18.7756,18.8016,13000.0
2006-02-03 10:55:00,28.91,28.91,28.9,28.9,9400.0,18.7951,18.7951,18.7886,18.7886,9400.0
2006-02-03 11:00:00,28.9,28.9,28.88,28.88,14600.0,18.7886,18.7886,18.7756,18.7756,14600.0
2006-02-03 11:05:00,28.88,28.89,28.86,28.89,12000.0,18.7756,18.7821,18.7626,18.7821,12000.0
2006-02-03 11:10:00,28.88,28.89,28.87,28.87,5000.0,18.7756,18.7821,18.7691,18.7691,5000.0
2006-02-03 11:15:00,28.87,28.87,28.83,28.84,9000.0,18.7691,18.7691,18.7431,18.7496,9000.0
2006-02-03 11:20:00,28.84,28.9,28.84,28.9,23000.0,18.7496,18.7886,18.7496,18.7886,23000.0
2006-02-03 11:25:00,28.9,28.93,28.89,28.91,8000.0,18.7886,18.8081,18.7821,18.7951,8000.0
2006-02-03 11:30:00,28.89,28.89,28.87,28.88,14400.0,18.7821,18.7821,18.7691,18.7756,14400.0
2006-02-03 11:35:00,28.88,29.0,28.88,28.95,30600.0,18.7756,18.8536,18.7756,18.8211,30600.0
2006-02-03 11:40:00,28.95,29.01,28.94,28.97,15200.0,18.8211,18.8601,18.8146,18.8341,15200.0
2006-02-03 11:45:00,28.97,28.97,28.95,28.97,16800.0,18.8341,18.8341,18.8211,18.8341,16800.0
2006-02-03 11:50:00,28.97,29.03,28.97,29.03,35200.0,18.8341,18.8731,18.8341,18.8731,35200.0
2006-02-03 11:55:00,29.05,29.06,29.02,29.02,23600.0,18.8862,18.8927,18.8666,18.8666,23600.0
2006-02-03 12:00:00,29.02,29.02,29.0,29.0,13800.0,18.8666,18.8666,18.8536,18.8536,13800.0
2006-02-03 12:05:00,29.0,29.0,28.97,28.97,16600.0,18.8536,18.8536,18.8341,18.8341,16600.0
2006-02-03 12:10:00,28.97,28.97,28.92,28.92,9200.0,18.8341,18.8341,18.8016,18.8016,9200.0
2006-02-03 12:15:00,28.93,29.0,28.93,28.96,37000.0,18.8081,18.8536,18.8081,18.8276,37000.0
2006-02-03 12:20:00,28.96,28.98,28.96,28.97,7400.0,18.8276,18.8406,18.8276,18.8341,7400.0
2006-02-03 12:25:00,28.97,28.97,28.95,28.97,10400.0,18.8341,18.8341,18.8211,18.8341,10400.0
2006-02-03 12:30:00,28.97,28.98,28.96,28.96,3200.0,18.8341,18.8406,18.8276,18.8276,3200.0
2006-02-03 12:35:00,28.97,29.0,28.97,28.99,12800.0,18.8341,18.8536,18.8341,18.8471,12800.0
2006-02-03 12:40:00,28.98,28.98,28.96,28.96,7400.0,18.8406,18.8406,18.8276,18.8276,7400.0
2006-02-03 12:45:00,28.96,28.98,28.96,28.98,7800.0,18.8276,18.8406,18.8276,18.8406,7800.0
2006-02-03 12:50:00,28.97,28.97,28.95,28.96,11800.0,18.8341,18.8341,18.8211,18.8276,11800.0
2006-02-03 12:55:00,28.96,28.98,28.93,28.94,18600.0,18.8276,18.8406,18.8081,18.8146,18600.0
2006-02-03 13:00:00,28.95,28.96,28.95,28.95,11200.0,18.8211,18.8276,18.8211,18.8211,11200.0
2006-02-03 13:05:00,28.96,28.97,28.93,28.93,11200.0,18.8276,18.8341,18.8081,18.8081,11200.0
2006-02-03 13:10:00,28.94,28.99,28.94,28.99,7000.0,18.8146,18.8471,18.8146,18.8471,7000.0
2006-02-03 13:15:00,28.99,29.02,28.99,28.99,18000.0,18.8471,18.8666,18.8471,18.8471,18000.0
2006-02-03 13:20:00,29.0,29.07,29.0,29.05,15200.0,18.8536,18.8992,18.8536,18.8862,15200.0
2006-02-03 13:25:00,29.05,29.05,29.0,29.0,6400.0,18.8862,18.8862,18.8536,18.8536,6400.0
2006-02-03 13:30:00,29.0,29.04,29.0,29.04,13000.0,18.8536,18.8796,18.8536,18.8796,13000.0
2006-02-03 13:35:00,29.04,29.04,29.01,29.01,12400.0,18.8796,18.8796,18.8601,18.8601,12400.0
2006-02-03 13:40:00,29.0,29.0,28.93,28.93,15600.0,18.8536,18.8536,18.8081,18.8081,15600.0
2006-02-03 13:45:00,28.93,28.98,28.91,28.97,24000.0,18.8081,18.8406,18.7951,18.8341,24000.0
2006-02-03 13:50:00,28.97,28.97,28.96,28.96,4600.0,18.8341,18.8341,18.8276,18.8276,4600.0
2006-02-03 13:55:00,28.96,28.96,28.93,28.94,6200.0,18.8276,18.8276,18.8081,18.8146,6200.0
2006-02-03 14:00:00,28.93,28.96,28.93,28.96,11400.0,18.8081,18.8276,18.8081,18.8276,11400.0
2006-02-03 14:05:00,28.96,28.99,28.95,28.95,12200.0,18.8276,18.8471,18.8211,18.8211,12200.0
2006-02-03 14:10:00,28.94,28.94,28.86,28.88,18800.0,18.8146,18.8146,18.7626,18.7756,18800.0
2006-02-03 14:15:00,28.87,28.87,28.85,28.85,14000.0,18.7691,18.7691,18.7561,18.7561,14000.0
2006-02-03 14:20:00,28.85,28.88,28.84,28.88,22000.0,18.7561,18.7756,18.7496,18.7756,22000.0
2006-02-03 14:25:00,28.88,28.89,28.84,28.84,18200.0,18.7756,18.7821,18.7496,18.7496,18200.0
2006-02-03 14:30:00,28.84,28.86,28.8,28.85,32200.0,18.7496,18.7626,18.7236,18.7561,32200.0
2006-02-03 14:35:00,28.84,28.86,28.84,28.86,15800.0,18.7496,18.7626,18.7496,18.7626,15800.0
2006-02-03 14:40:00,28.88,28.89,28.85,28.85,17200.0,18.7756,18.7821,18.7561,18.7561,17200.0
2006-02-03 14:45:00,28.85,28.85,28.81,28.85,13800.0,18.7561,18.7561,18.7301,18.7561,13800.0
2006-02-03 14:50:00,28.84,28.84,28.81,28.82,15200.0,18.7496,18.7496,18.7301,18.7366,15200.0
2006-02-03 14:55:00,28.83,28.84,28.82,28.84,10600.0,18.7431,18.7496,18.7366,18.7496,10600.0
2006-02-03 15:00:00,28.83,28.85,28.79,28.8,17600.0,18.7431,18.7561,18.7171,18.7236,17600.0
2006-02-03 15:05:00,28.8,28.86,28.8,28.85,23200.0,18.7236,18.7626,18.7236,18.7561,23200.0
2006-02-03 15:10:00,28.85,28.85,28.83,28.84,23000.0,18.7561,18.7561,18.7431,18.7496,23000.0
2006-02-03 15:15:00,28.84,28.84,28.82,28.83,14800.0,18.7496,18.7496,18.7366,18.7431,14800.0
2006-02-03 15:20:00,28.83,28.86,28.83,28.84,22800.0,18.7431,18.7626,18.7431,18.7496,22800.0
2006-02-03 15:25:00,28.85,28.85,28.8,28.8,15400.0,18.7561,18.7561,18.7236,18.7236,15400.0
2006-02-03 15:30:00,28.8,28.8,28.75,28.75,34200.0,18.7236,18.7236,18.6911,18.6911,34200.0
2006-02-03 15:35:00,28.75,28.77,28.75,28.76,22800.0,18.6911,18.7041,18.6911,18.6976,22800.0
2006-02-03 15:40:00,28.76,28.76,28.72,28.72,49800.0,18.6976,18.6976,18.6716,18.6716,49800.0
2006-02-03 15:45:00,28.72,28.73,28.7,28.71,51200.0,18.6716,18.6781,18.6586,18.6651,51200.0
2006-02-03 15:50:00,28.72,28.73,28.7,28.72,59600.0,18.6716,18.6781,18.6586,18.6716,59600.0
2006-02-03 15:55:00,28.72,28.75,28.72,28.74,37800.0,18.6716,18.6911,18.6716,18.6846,37800.0
2006-02-06 09:30:00,28.67,28.73,28.67,28.71,41000.0,18.6391,18.6781,18.6391,18.6651,41000.0
2006-02-06 09:35:00,28.71,28.74,28.68,28.73,32600.0,18.6651,18.6846,18.6456,18.6781,32600.0
2006-02-06 09:40:00,28.75,28.8,28.68,28.71,25200.0,18.6911,18.7236,18.6456,18.6651,25200.0
2006-02-06 09:45:00,28.72,28.78,28.72,28.75,14200.0,18.6716,18.7106,18.6716,18.6911,14200.0
2006-02-06 09:50:00,28.73,28.75,28.72,28.75,15000.0,18.6781,18.6911,18.6716,18.6911,15000.0
2006-02-06 09:55:00,28.74,28.74,28.68,28.71,23000.0,18.6846,18.6846,18.6456,18.6651,23000.0
2006-02-06 10:00:00,28.72,28.75,28.72,28.75,18000.0,18.6716,18.6911,18.6716,18.6911,18000.0
2006-02-06 10:05:00,28.75,28.76,28.68,28.68,21000.0,18.6911,18.6976,18.6456,18.6456,21000.0
2006-02-06 10:10:00,28.68,28.73,28.68,28.7,19800.0,18.6456,18.6781,18.6456,18.6586,19800.0
2006-02-06 10:15:00,28.7,28.7,28.66,28.67,15800.0,18.6586,18.6586,18.6326,18.6391,15800.0
2006-02-06 10:20:00,28.67,28.67,28.66,28.67,11200.0,18.6391,18.6391,18.6326,18.6391,11200.0
2006-02-06 10:25:00,28.67,28.67,28.63,28.65,10400.0,18.6391,18.6391,18.6131,18.6261,10400.0
2006-02-06 10:30:00,28.64,28.65,28.64,28.64,8400.0,18.6196,18.6261,18.6196,18.6196,8400.0
2006-02-06 10:35:00,28.65,28.66,28.63,28.63,17000.0,18.6261,18.6326,18.6131,18.6131,17000.0
2006-02-06 10:40:00,28.63,28.65,28.61,28.61,32000.0,18.6131,18.6261,18.6001,18.6001,32000.0
2006-02-06 10:45:00,28.61,28.65,28.61,28.64,9200.0,18.6001,18.6261,18.6001,18.6196,9200.0
2006-02-06 10:50:00,28.65,28.65,28.61,28.61,17400.0,18.6261,18.6261,18.6001,18.6001,17400.0
2006-02-06 10:55:00,28.61,28.62,28.61,28.62,11200.0,18.6001,18.6066,18.6001,18.6066,11200.0
2006-02-06 11:00:00,28.63,28.68,28.63,28.68,11800.0,18.6131,18.6456,18.6131,18.6456,11800.0
2006-02-06 11:05:00,28.68,28.68,28.63,28.65,10400.0,18.6456,18.6456,18.6131,18.6261,10400.0
2006-02-06 11:10:00,28.65,28.67,28.65,28.66,14400.0,18.6261,18.6391,18.6261,18.6326,14400.0
2006-02-06 11:15:00,28.66,28.66,28.64,28.64,6600.0,18.6326,18.6326,18.6196,18.6196,6600.0
2006-02-06 11:20:00,28.64,28.65,28.64,28.65,8600.0,18.6196,18.6261,18.6196,18.6261,8600.0
2006-02-06 11:25:00,28.64,28.67,28.64,28.66,8600.0,18.6196,18.6391,18.6196,18.6326,8600.0
2006-02-06 11:30:00,28.65,28.68,28.65,28.66,6400.0,18.6261,18.6456,18.6261,18.6326,6400.0
2006-02-06 11:35:00,28.67,28.67,28.64,28.66,8600.0,18.6391,18.6391,18.6196,18.6326,8600.0
2006-02-06 11:40:00,28.66,28.66,28.6,28.6,12400.0,18.6326,18.6326,18.5936,18.5936,12400.0
2006-02-06 11:45:00,28.6,28.6,28.59,28.6,13000.0,18.5936,18.5936,18.5871,18.5936,13000.0
2006-02-06 11:50:00,28.6,28.62,28.59,28.6,8800.0,18.5936,18.6066,18.5871,18.5936,8800.0
2006-02-06 11:55:00,28.59,28.59,28.58,28.59,10200.0,18.5871,18.5871,18.5806,18.5871,10200.0
2006-02-06 12:00:00,28.59,28.61,28.58,28.6,11000.0,18.5871,18.6001,18.5806,18.5936,11000.0
2006-02-06 12:05:00,28.59,28.63,28.59,28.63,24200.0,18.5871,18.6131,18.5871,18.6131,24200.0
2006-02-06 12:10:00,28.63,28.63,28.6,28.6,4600.0,18.6131,18.6131,18.5936,18.5936,4600.0
2006-02-06 12:15:00,28.58,28.59,28.55,28.57,11800.0,18.5806,18.5871,18.5611,18.5741,11800.0
2006-02-06 12:20:00,28.57,28.57,28.54,28.55,10400.0,18.5741,18.5741,18.5546,18.5611,10400.0
2006-02-06 12:25:00,28.54,28.54,28.5,28.5,17000.0,18.5546,18.5546,18.5286,18.5286,17000.0
2006-02-06 12:30:00,28.5,28.5,28.49,28.5,17200.0,18.5286,18.5286,18.5221,18.5286,17200.0
2006-02-06 12:35:00,28.5,28.5,28.48,28.48,17800.0,18.5286,18.5286,18.5156,18.5156,17800.0
2006-02-06 12:40:00,28.49,28.5,28.49,28.5,9400.0,18.5221,18.5286,18.5221,18.5286,9400.0
2006-02-06 12:45:00,28.5,28.54,28.5,28.53,10800.0,18.5286,18.5546,18.5286,18.5481,10800.0
2006-02-06 12:50:00,28.54,28.54,28.52,28.53,8600.0,18.5546,18.5546,18.5416,18.5481,8600.0
2006-02-06 12:55:00,28.53,28.55,28.53,28.55,6600.0,18.5481,18.5611,18.5481,18.5611,6600.0
2006-02-06 13:00:00,28.55,28.55,28.54,28.55,5600.0,18.5611,18.5611,18.5546,18.5611,5600.0
2006-02-06 13:05:00,28.55,28.57,28.54,28.57,8800.0,18.5611,18.5741,18.5546,18.5741,8800.0
2006-02-06 13:10:00,28.57,28.58,28.56,28.56,7200.0,18.5741,18.5806,18.5676,18.5676,7200.0
2006-02-06 13:15:00,28.56,28.57,28.54,28.55,8200.0,18.5676,18.5741,18.5546,18.5611,8200.0
2006-02-06 13:20:00,28.55,28.58,28.55,28.57,9000.0,18.5611,18.5806,18.5611,18.5741,9000.0
2006-02-06 13:25:00,28.57,28.57,28.53,28.54,18400.0,18.5741,18.5741,18.5481,18.5546,18400.0
2006-02-06 13:30:00,28.54,28.57,28.54,28.57,15200.0,18.5546,18.5741,18.5546,18.5741,15200.0
2006-02-06 13:35:00,28.58,28.58,28.54,28.55,17400.0,18.5806,18.5806,18.5546,18.5611,17400.0
2006-02-06 13:40:00,28.55,28.61,28.55,28.61,14200.0,18.5611,18.6001,18.5611,18.6001,14200.0
2006-02-06 13:45:00,28.61,28.65,28.61,28.64,11200.0,18.6001,18.6261,18.6001,18.6196,11200.0
2006-02-06 13:50:00,28.64,28.64,28.6,28.63,14600.0,18.6196,18.6196,18.5936,18.6131,14600.0
2006-02-06 13:55:00,28.61,28.63,28.6,28.6,7400.0,18.6001,18.6131,18.5936,18.5936,7400.0
2006-02-06 14:00:00,28.6,28.61,28.55,28.55,21000.0,18.5936,18.6001,18.5611,18.5611,21000.0
2006-02-06 14:05:00,28.57,28.6,28.57,28.6,6000.0,18.5741,18.5936,18.5741,18.5936,6000.0
2006-02-06 14:10:00,28.61,28.62,28.6,28.61,5600.0,18.6001,18.6066,18.5936,18.6001,5600.0
2006-02-06 14:15:00,28.61,28.64,28.61,28.61,19000.0,18.6001,18.6196,18.6001,18.6001,19000.0
2006-02-06 14:20:00,28.61,28.64,28.61,28.63,13200.0,18.6001,18.6196,18.6001,18.6131,13200.0
2006-02-06 14:25:00,28.63,28.64,28.63,28.63,6400.0,18.6131,18.6196,18.6131,18.6131,6400.0
2006-02-06 14:30:00,28.62,28.65,28.61,28.64,10600.0,18.6066,18.6261,18.6001,18.6196,10600.0
2006-02-06 14:35:00,28.64,28.66,28.64,28.65,17600.0,18.6196,18.6326,18.6196,18.6261,17600.0
2006-02-06 14:40:00,28.65,28.67,28.65,28.67,15600.0,18.6261,18.6391,18.6261,18.6391,15600.0
2006-02-06 14:45:00,28.68,28.69,28.67,28.68,14200.0,18.6456,18.6521,18.6391,18.6456,14200.0
2006-02-06 14:50:00,28.68,28.72,28.66,28.68,26000.0,18.6456,18.6716,18.6326,18.6456,26000.0
2006-02-06 14:55:00,28.69,28.7,28.68,28.68,12400.0,18.6521,18.6586,18.6456,18.6456,12400.0
2006-02-06 15:00:00,28.67,28.67,28.64,28.64,7800.0,18.6391,18.6391,18.6196,18.6196,7800.0
2006-02-06 15:05:00,28.64,28.66,28.64,28.65,12000.0,18.6196,18.6326,18.6196,18.6261,12000.0
2006-02-06 15:10:00,28.65,28.68,28.65,28.67,13000.0,18.6261,18.6456,18.6261,18.6391,13000.0
2006-02-06 15:15:00,28.67,28.67,28.64,28.65,16200.0,18.6391,18.6391,18.6196,18.6261,16200.0
2006-02-06 15:20:00,28.65,28.66,28.65,28.66,27800.0,18.6261,18.6326,18.6261,18.6326,27800.0
2006-02-06 15:25:00,28.67,28.69,28.67,28.68,13200.0,18.6391,18.6521,18.6391,18.6456,13200.0
2006-02-06 15:30:00,28.68,28.68,28.66,28.66,16000.0,18.6456,18.6456,18.6326,18.6326,16000.0
2006-02-06 15:35:00,28.66,28.67,28.66,28.67,22000.0,18.6326,18.6391,18.6326,18.6391,22000.0
2006-02-06 15:40:00,28.67,28.72,28.67,28.72,24400.0,18.6391,18.6716,18.6391,18.6716,24400.0
2006-02-06 15:45:00,28.73,28.73,28.68,28.68,32800.0,18.6781,18.6781,18.6456,18.6456,32800.0
2006-02-06 15:50:00,28.68,28.68,28.67,28.68,35000.0,18.6456,18.6456,18.6391,18.6456,35000.0
2006-02-06 15:55:00,28.68,28.71,28.67,28.71,19800.0,18.6456,18.6651,18.6391,18.6651,19800.0
2006-02-07 09:30:00,28.72,28.75,28.72,28.73,28600.0,18.6716,18.6911,18.6716,18.6781,28600.0
2006-02-07 09:35:00,28.75,28.76,28.71,28.73,24000.0,18.6911,18.6976,18.6651,18.6781,24000.0
2006-02-07 09:40:00,28.75,28.75,28.72,28.75,48200.0,18.6911,18.6911,18.6716,18.6911,48200.0
2006-02-07 09:45:00,28.75,28.83,28.75,28.83,41400.0,18.6911,18.7431,18.6911,18.7431,41400.0
2006-02-07 09:50:00,28.82,28.82,28.71,28.71,29800.0,18.7366,18.7366,18.6651,18.6651,29800.0
2006-02-07 09:55:00,28.73,28.73,28.63,28.65,19400.0,18.6781,18.6781,18.6131,18.6261,19400.0
2006-02-07 10:00:00,28.65,28.71,28.65,28.67,11800.0,18.6261,18.6651,18.6261,18.6391,11800.0
2006-02-07 10:05:00,28.68,28.7,28.68,28.68,6200.0,18.6456,18.6586,18.6456,18.6456,6200.0
2006-02-07 10:10:00,28.7,28.73,28.66,28.71,22000.0,18.6586,18.6781,18.6326,18.6651,22000.0
2006-02-07 10:15:00,28.71,28.75,28.71,28.71,15400.0,18.6651,18.6911,18.6651,18.6651,15400.0
2006-02-07 10:20:00,28.71,28.71,28.58,28.58,20600.0,18.6651,18.6651,18.5806,18.5806,20600.0
2006-02-07 10:25:00,28.56,28.64,28.56,28.6,13400.0,18.5676,18.6196,18.5676,18.5936,13400.0
2006-02-07 10:30:00,28.59,28.61,28.59,28.6,4200.0,18.5871,18.6001,18.5871,18.5936,4200.0
2006-02-07 10:35:00,28.61,28.61,28.59,28.59,8400.0,18.6001,18.6001,18.5871,18.5871,8400.0
2006-02-07 10:40:00,28.59,28.72,28.5,28.55,22400.0,18.5871,18.6716,18.5286,18.5611,22400.0
2006-02-07 10:45:00,28.57,28.6,28.54,28.6,11200.0,18.5741,18.5936,18.5546,18.5936,11200.0
2006-02-07 10:50:00,28.6,28.6,28.58,28.6,14400.0,18.5936,18.5936,18.5806,18.5936,14400.0
2006-02-07 10:55:00,28.6,28.64,28.6,28.61,10600.0,18.5936,18.6196,18.5936,18.6001,10600.0
2006-02-07 11:00:00,28.61,28.66,28.59,28.66,31400.0,18.6001,18.6326,18.5871,18.6326,31400.0
2006-02-07 11:05:00,28.65,28.65,28.62,28.63,9400.0,18.6261,18.6261,18.6066,18.6131,9400.0
2006-02-07 11:10:00,28.62,28.67,28.62,28.66,14800.0,18.6066,18.6391,18.6066,18.6326,14800.0
2006-02-07 11:15:00,28.65,28.68,28.61,28.67,8200.0,18.6261,18.6456,18.6001,18.6391,8200.0
2006-02-07 11:20:00,28.68,28.74,28.68,28.74,12400.0,18.6456,18.6846,18.6456,18.6846,12400.0
2006-02-07 11:25:00,28.73,28.74,28.73,28.73,12600.0,18.6781,18.6846,18.6781,18.6781,12600.0
2006-02-07 11:30:00,28.73,28.75,28.72,28.72,13600.0,18.6781,18.6911,18.6716,18.6716,13600.0
2006-02-07 11:35:00,28.72,28.73,28.7,28.7,4400.0,18.6716,18.6781,18.6586,18.6586,4400.0
2006-02-07 11:40:00,28.72,28.74,28.7,28.7,6200.0,18.6716,18.6846,18.6586,18.6586,6200.0
2006-02-07 11:45:00,28.73,28.74,28.68,28.69,9200.0,18.6781,18.6846,18.6456,18.6521,9200.0
2006-02-07 11:50:00,28.69,28.72,28.66,28.71,7600.0,18.6521,18.6716,18.6326,18.6651,7600.0
2006-02-07 11:55:00,28.72,28.75,28.68,28.68,8400.0,18.6716,18.6911,18.6456,18.6456,8400.0
2006-02-07 12:00:00,28.69,28.71,28.68,28.68,6600.0,18.6521,18.6651,18.6456,18.6456,6600.0
2006-02-07 12:05:00,28.68,28.68,28.67,28.67,6400.0,18.6456,18.6456,18.6391,18.6391,6400.0
2006-02-07 12:10:00,28.67,28.67,28.63,28.64,10800.0,18.6391,18.6391,18.6131,18.6196,10800.0
2006-02-07 12:15:00,28.64,28.64,28.63,28.63,16200.0,18.6196,18.6196,18.6131,18.6131,16200.0
2006-02-07 12:20:00,28.63,28.66,28.63,28.63,17600.0,18.6131,18.6326,18.6131,18.6131,17600.0
2006-02-07 12:25:00,28.63,28.65,28.63,28.65,12400.0,18.6131,18.6261,18.6131,18.6261,12400.0
2006-02-07 12:30:00,28.65,28.68,28.64,28.68,7800.0,18.6261,18.6456,18.6196,18.6456,7800.0
2006-02-07 12:35:00,28.68,28.68,28.66,28.66,4400.0,18.6456,18.6456,18.6326,18.6326,4400.0
2006-02-07 12:40:00,28.67,28.67,28.66,28.67,4200.0,18.6391,18.6391,18.6326,18.6391,4200.0
2006-02-07 12:45:00,28.66,28.66,28.63,28.65,16200.0,18.6326,18.6326,18.6131,18.6261,16200.0
2006-02-07 12:50:00,28.65,28.7,28.65,28.68,17200.0,18.6261,18.6586,18.6261,18.6456,17200.0
2006-02-07 12:55:00,28.69,28.7,28.69,28.7,36600.0,18.6521,18.6586,18.6521,18.6586,36600.0
2006-02-07 13:00:00,28.7,28.71,28.68,28.68,31000.0,18.6586,18.6651,18.6456,18.6456,31000.0
2006-02-07 13:05:00,28.68,28.68,28.65,28.65,21000.0,18.6456,18.6456,18.6261,18.6261,21000.0
2006-02-07 13:10:00,28.65,28.66,28.63,28.63,30400.0,18.6261,18.6326,18.6131,18.6131,30400.0
2006-02-07 13:15:00,28.62,28.63,28.6,28.63,22400.0,18.6066,18.6131,18.5936,18.6131,22400.0
2006-02-07 13:20:00,28.62,28.64,28.6,28.63,19200.0,18.6066,18.6196,18.5936,18.6131,19200.0
2006-02-07 13:25:00,28.63,28.65,28.6,28.62,12600.0,18.6131,18.6261,18.5936,18.6066,12600.0
2006-02-07 13:30:00,28.61,28.61,28.58,28.6,18600.0,18.6001,18.6001,18.5806,18.5936,18600.0
2006-02-07 13:35:00,28.6,28.6,28.59,28.59,6000.0,18.5936,18.5936,18.5871,18.5871,6000.0
2006-02-07 13:40:00,28.59,28.59,28.57,28.57,13600.0,18.5871,18.5871,18.5741,18.5741,13600.0
2006-02-07 13:45:00,28.57,28.6,28.57,28.57,7200.0,18.5741,18.5936,18.5741,18.5741,7200.0
2006-02-07 13:50:00,28.58,28.59,28.56,28.59,12400.0,18.5806,18.5871,18.5676,18.5871,12400.0
2006-02-07 13:55:00,28.59,28.6,28.58,28.6,12200.0,18.5871,18.5936,18.5806,18.5936,12200.0
2006-02-07 14:00:00,28.6,28.61,28.57,28.57,12200.0,18.5936,18.6001,18.5741,18.5741,12200.0
2006-02-07 14:05:00,28.58,28.58,28.5,28.51,21200.0,18.5806,18.5806,18.5286,18.5351,21200.0
2006-02-07 14:10:00,28.53,28.54,28.52,28.54,20200.0,18.5481,18.5546,18.5416,18.5546,20200.0
2006-02-07 14:15:00,28.54,28.56,28.54,28.56,2800.0,18.5546,18.5676,18.5546,18.5676,2800.0
2006-02-07 14:20:00,28.55,28.55,28.53,28.55,7400.0,18.5611,18.5611,18.5481,18.5611,7400.0
2006-02-07 14:25:00,28.55,28.61,28.54,28.61,19000.0,18.5611,18.6001,18.5546,18.6001,19000.0
2006-02-07 14:30:00,28.6,28.6,28.5,28.5,20200.0,18.5936,18.5936,18.5286,18.5286,20200.0
2006-02-07 14:35:00,28.5,28.5,28.47,28.48,38200.0,18.5286,18.5286,18.5091,18.5156,38200.0
2006-02-07 14:40:00,28.48,28.5,28.48,28.49,7800.0,18.5156,18.5286,18.5156,18.5221,7800.0
2006-02-07 14:45:00,28.5,28.5,28.46,28.5,26400.0,18.5286,18.5286,18.5026,18.5286,26400.0
2006-02-07 14:50:00,28.49,28.5,28.46,28.46,15000.0,18.5221,18.5286,18.5026,18.5026,15000.0
2006-02-07 14:55:00,28.46,28.51,28.46,28.46,10600.0,18.5026,18.5351,18.5026,18.5026,10600.0
2006-02-07 15:00:00,28.47,28.48,28.41,28.42,23400.0,18.5091,18.5156,18.4701,18.4766,23400.0
2006-02-07 15:05:00,28.42,28.45,28.42,28.45,10200.0,18.4766,18.4961,18.4766,18.4961,10200.0
2006-02-07 15:10:00,28.44,28.75,28.43,28.5,31800.0,18.4896,18.6911,18.4831,18.5286,31800.0
2006-02-07 15:15:00,28.49,28.5,28.48,28.5,9000.0,18.5221,18.5286,18.5156,18.5286,9000.0
2006-02-07 15:20:00,28.5,28.5,28.47,28.49,12400.0,18.5286,18.5286,18.5091,18.5221,12400.0
2006-02-07 15:25:00,28.49,28.52,28.49,28.5,15600.0,18.5221,18.5416,18.5221,18.5286,15600.0
2006-02-07 15:30:00,28.5,28.5,28.5,28.5,14800.0,18.5286,18.5286,18.5286,18.5286,14800.0
2006-02-07 15:35:00,28.5,28.52,28.49,28.52,22200.0,18.5286,18.5416,18.5221,18.5416,22200.0
2006-02-07 15:40:00,28.52,28.52,28.5,28.5,24600.0,18.5416,18.5416,18.5286,18.5286,24600.0
2006-02-07 15:45:00,28.51,28.51,28.49,28.5,22800.0,18.5351,18.5351,18.5221,18.5286,22800.0
2006-02-07 15:50:00,28.5,28.52,28.48,28.5,28200.0,18.5286,18.5416,18.5156,18.5286,28200.0
2006-02-07 15:55:00,28.5,28.52,28.48,28.49,42800.0,18.5286,18.5416,18.5156,18.5221,42800.0
2006-02-08 09:30:00,28.39,28.39,28.39,28.39,29600.0,18.4571,18.4571,18.4571,18.4571,29600.0
2006-02-08 09:35:00,28.41,28.49,28.4,28.43,18000.0,18.4701,18.5221,18.4636,18.4831,18000.0
2006-02-08 09:40:00,28.42,28.44,28.38,28.38,23000.0,18.4766,18.4896,18.4506,18.4506,23000.0
2006-02-08 09:45:00,28.38,28.4,28.36,28.37,20400.0,18.4506,18.4636,18.4376,18.4441,20400.0
2006-02-08 09:50:00,28.38,28.38,28.34,28.38,30600.0,18.4506,18.4506,18.4246,18.4506,30600.0
2006-02-08 09:55:00,28.36,28.38,28.35,28.38,12800.0,18.4376,18.4506,18.4311,18.4506,12800.0
2006-02-08 10:00:00,28.38,28.38,28.35,28.35,9600.0,18.4506,18.4506,18.4311,18.4311,9600.0
2006-02-08 10:05:00,28.36,28.36,28.3,28.31,13400.0,18.4376,18.4376,18.3986,18.4051,13400.0
2006-02-08 10:10:00,28.3,28.33,28.3,28.33,13600.0,18.3986,18.4181,18.3986,18.4181,13600.0
2006-02-08 10:15:00,28.33,28.45,28.32,28.38,30600.0,18.4181,18.4961,18.4116,18.4506,30600.0
2006-02-08 10:20:00,28.36,28.38,28.36,28.37,12400.0,18.4376,18.4506,18.4376,18.4441,12400.0
2006-02-08 10:25:00,28.38,28.4,28.37,28.4,36200.0,18.4506,18.4636,18.4441,18.4636,36200.0
2006-02-08 10:30:00,28.41,28.42,28.36,28.39,27800.0,18.4701,18.4766,18.4376,18.4571,27800.0
2006-02-08 10:35:00,28.38,28.39,28.33,28.33,6200.0,18.4506,18.4571,18.4181,18.4181,6200.0
2006-02-08 10:40:00,28.32,28.32,28.27,28.29,15600.0,18.4116,18.4116,18.3791,18.3921,15600.0
2006-02-08 10:45:00,28.28,28.28,28.28,28.28,4400.0,18.3856,18.3856,18.3856,18.3856,4400.0
2006-02-08 10:50:00,28.28,28.28,28.27,28.28,13200.0,18.3856,18.3856,18.3791,18.3856,13200.0
2006-02-08 10:55:00,28.29,28.34,28.28,28.33,10600.0,18.3921,18.4246,18.3856,18.4181,10600.0
2006-02-08 11:00:00,28.34,28.36,28.34,28.35,7400.0,18.4246,18.4376,18.4246,18.4311,7400.0
2006-02-08 11:05:00,28.35,28.36,28.34,28.36,16200.0,18.4311,18.4376,18.4246,18.4376,16200.0
2006-02-08 11:10:00,28.36,28.38,28.35,28.35,28600.0,18.4376,18.4506,18.4311,18.4311,28600.0
2006-02-08 11:15:00,28.35,28.36,28.34,28.34,21800.0,18.4311,18.4376,18.4246,18.4246,21800.0
2006-02-08 11:20:00,28.34,28.34,28.33,28.34,11000.0,18.4246,18.4246,18.4181,18.4246,11000.0
2006-02-08 11:25:00,28.34,28.36,28.34,28.34,14000.0,18.4246,18.4376,18.4246,18.4246,14000.0
2006-02-08 11:30:00,28.34,28.35,28.32,28.34,7600.0,18.4246,18.4311,18.4116,18.4246,7600.0
2006-02-08 11:35:00,28.34,28.35,28.32,28.35,13200.0,18.4246,18.4311,18.4116,18.4311,13200.0
2006-02-08 11:40:00,28.35,28.36,28.35,28.35,6400.0,18.4311,18.4376,18.4311,18.4311,6400.0
2006-02-08 11:45:00,28.35,28.38,28.35,28.38,10200.0,18.4311,18.4506,18.4311,18.4506,10200.0
2006-02-08 11:50:00,28.38,28.41,28.38,28.41,18800.0,18.4506,18.4701,18.4506,18.4701,18800.0
2006-02-08 11:55:00,28.41,28.42,28.38,28.4,7200.0,18.4701,18.4766,18.4506,18.4636,7200.0
2006-02-08 12:00:00,28.39,28.45,28.39,28.45,25800.0,18.4571,18.4961,18.4571,18.4961,25800.0
2006-02-08 12:05:00,28.46,28.49,28.46,28.47,20200.0,18.5026,18.5221,18.5026,18.5091,20200.0
2006-02-08 12:10:00,28.47,28.48,28.47,28.47,11800.0,18.5091,18.5156,18.5091,18.5091,11800.0
2006-02-08 12:15:00,28.48,28.49,28.47,28.48,35800.0,18.5156,18.5221,18.5091,18.5156,35800.0
2006-02-08 12:20:00,28.48,28.54,28.48,28.5,37600.0,18.5156,18.5546,18.5156,18.5286,37600.0
2006-02-08 12:25:00,28.5,28.53,28.5,28.52,7400.0,18.5286,18.5481,18.5286,18.5416,7400.0
2006-02-08 12:30:00,28.53,28.54,28.5,28.53,14400.0,18.5481,18.5546,18.5286,18.5481,14400.0
2006-02-08 12:35:00,28.53,28.54,28.52,28.54,6800.0,18.5481,18.5546,18.5416,18.5546,6800.0
2006-02-08 12:40:00,28.53,28.56,28.53,28.56,5600.0,18.5481,18.5676,18.5481,18.5676,5600.0
2006-02-08 12:45:00,28.56,28.59,28.55,28.56,19800.0,18.5676,18.5871,18.5611,18.5676,19800.0
2006-02-08 12:50:00,28.56,28.56,28.54,28.55,4400.0,18.5676,18.5676,18.5546,18.5611,4400.0
2006-02-08 12:55:00,28.54,28.55,28.54,28.54,6200.0,18.5546,18.5611,18.5546,18.5546,6200.0
2006-02-08 13:00:00,28.54,28.55,28.53,28.55,9200.0,18.5546,18.5611,18.5481,18.5611,9200.0
2006-02-08 13:05:00,28.54,28.54,28.5,28.5,4400.0,18.5546,18.5546,18.5286,18.5286,4400.0
2006-02-08 13:10:00,28.5,28.5,28.48,28.49,7600.0,18.5286,18.5286,18.5156,18.5221,7600.0
2006-02-08 13:15:00,28.49,28.5,28.47,28.47,15400.0,18.5221,18.5286,18.5091,18.5091,15400.0
2006-02-08 13:20:00,28.47,28.47,28.42,28.42,12800.0,18.5091,18.5091,18.4766,18.4766,12800.0
2006-02-08 13:25:00,28.42,28.5,28.42,28.49,30400.0,18.4766,18.5286,18.4766,18.5221,30400.0
2006-02-08 13:30:00,28.5,28.51,28.45,28.45,16400.0,18.5286,18.5351,18.4961,18.4961,16400.0
2006-02-08 13:35:00,28.46,28.47,28.45,28.47,9800.0,18.5026,18.5091,18.4961,18.5091,9800.0
2006-02-08 13:40:00,28.47,28.52,28.47,28.49,12000.0,18.5091,18.5416,18.5091,18.5221,12000.0
2006-02-08 13:45:00,28.5,28.5,28.48,28.49,6800.0,18.5286,18.5286,18.5156,18.5221,6800.0
2006-02-08 13:50:00,28.49,28.49,28.47,28.49,4800.0,18.5221,18.5221,18.5091,18.5221,4800.0
2006-02-08 13:55:00,28.48,28.49,28.47,28.49,6000.0,18.5156,18.5221,18.5091,18.5221,6000.0
2006-02-08 14:00:00,28.48,28.52,28.47,28.52,14200.0,18.5156,18.5416,18.5091,18.5416,14200.0
2006-02-08 14:05:00,28.52,28.52,28.48,28.49,9600.0,18.5416,18.5416,18.5156,18.5221,9600.0
2006-02-08 14:10:00,28.49,28.5,28.48,28.5,16800.0,18.5221,18.5286,18.5156,18.5286,16800.0
2006-02-08 14:15:00,28.5,28.53,28.48,28.49,15600.0,18.5286,18.5481,18.5156,18.5221,15600.0
2006-02-08 14:20:00,28.48,28.52,28.47,28.52,7600.0,18.5156,18.5416,18.5091,18.5416,7600.0
2006-02-08 14:25:00,28.52,28.54,28.52,28.54,14200.0,18.5416,18.5546,18.5416,18.5546,14200.0
2006-02-08 14:30:00,28.54,28.55,28.54,28.54,14600.0,18.5546,18.5611,18.5546,18.5546,14600.0
2006-02-08 14:35:00,28.54,28.54,28.53,28.54,10600.0,18.5546,18.5546,18.5481,18.5546,10600.0
2006-02-08 14:40:00,28.54,28.54,28.52,28.52,29200.0,18.5546,18.5546,18.5416,18.5416,29200.0
2006-02-08 14:45:00,28.52,28.53,28.51,28.51,13600.0,18.5416,18.5481,18.5351,18.5351,13600.0
2006-02-08 14:50:00,28.52,28.53,28.51,28.51,10800.0,18.5416,18.5481,18.5351,18.5351,10800.0
2006-02-08 14:55:00,28.5,28.54,28.5,28.54,9600.0,18.5286,18.5546,18.5286,18.5546,9600.0
2006-02-08 15:00:00,28.54,28.56,28.5,28.55,28400.0,18.5546,18.5676,18.5286,18.5611,28400.0
2006-02-08 15:05:00,28.55,28.64,28.55,28.63,27400.0,18.5611,18.6196,18.5611,18.6131,27400.0
2006-02-08 15:10:00,28.64,28.65,28.6,28.65,37400.0,18.6196,18.6261,18.5936,18.6261,37400.0
2006-02-08 15:15:00,28.65,28.7,28.64,28.68,54800.0,18.6261,18.6586,18.6196,18.6456,54800.0
2006-02-08 15:20:00,28.69,28.69,28.65,28.68,50800.0,18.6521,18.6521,18.6261,18.6456,50800.0
2006-02-08 15:25:00,28.68,28.7,28.68,28.68,32000.0,18.6456,18.6586,18.6456,18.6456,32000.0
2006-02-08 15:30:00,28.68,28.68,28.66,28.66,24000.0,18.6456,18.6456,18.6326,18.6326,24000.0
2006-02-08 15:35:00,28.66,28.66,28.6,28.61,47600.0,18.6326,18.6326,18.5936,18.6001,47600.0
2006-02-08 15:40:00,28.61,28.65,28.6,28.65,92000.0,18.6001,18.6261,18.5936,18.6261,92000.0
2006-02-08 15:45:00,28.64,28.69,28.64,28.67,52400.0,18.6196,18.6521,18.6196,18.6391,52400.0
2006-02-08 15:50:00,28.67,28.67,28.64,28.65,73400.0,18.6391,18.6391,18.6196,18.6261,73400.0
2006-02-08 15:55:00,28.65,28.66,28.65,28.66,46800.0,18.6261,18.6326,18.6261,18.6326,46800.0
2006-02-09 09:30:00,28.68,28.76,28.68,28.76,29200.0,18.6456,18.6976,18.6456,18.6976,29200.0
2006-02-09 09:35:00,28.76,28.83,28.76,28.82,17800.0,18.6976,18.7431,18.6976,18.7366,17800.0
2006-02-09 09:40:00,28.81,28.84,28.77,28.79,16600.0,18.7301,18.7496,18.7041,18.7171,16600.0
2006-02-09 09:45:00,28.8,28.88,28.8,28.84,18400.0,18.7236,18.7756,18.7236,18.7496,18400.0
2006-02-09 09:50:00,28.83,28.85,28.77,28.78,24800.0,18.7431,18.7561,18.7041,18.7106,24800.0
2006-02-09 09:55:00,28.8,28.84,28.75,28.84,12000.0,18.7236,18.7496,18.6911,18.7496,12000.0
2006-02-09 10:00:00,28.84,28.84,28.79,28.81,12600.0,18.7496,18.7496,18.7171,18.7301,12600.0
2006-02-09 10:05:00,28.83,28.88,28.83,28.85,17000.0,18.7431,18.7756,18.7431,18.7561,17000.0
2006-02-09 10:10:00,28.86,28.86,28.85,28.86,8800.0,18.7626,18.7626,18.7561,18.7626,8800.0
2006-02-09 10:15:00,28.86,28.96,28.86,28.95,19600.0,18.7626,18.8276,18.7626,18.8211,19600.0
2006-02-09 10:20:00,28.96,29.0,28.96,28.99,27400.0,18.8276,18.8536,18.8276,18.8471,27400.0
2006-02-09 10:25:00,28.98,29.0,28.97,29.0,16400.0,18.8406,18.8536,18.8341,18.8536,16400.0
2006-02-09 10:30:00,29.0,29.04,28.98,29.02,26800.0,18.8536,18.8796,18.8406,18.8666,26800.0
2006-02-09 10:35:00,29.03,29.07,28.99,28.99,27800.0,18.8731,18.8992,18.8471,18.8471,27800.0
2006-02-09 10:40:00,28.99,28.99,28.93,28.93,15800.0,18.8471,18.8471,18.8081,18.8081,15800.0
2006-02-09 10:45:00,28.93,28.96,28.93,28.96,19600.0,18.8081,18.8276,18.8081,18.8276,19600.0
2006-02-09 10:50:00,28.96,29.0,28.95,29.0,29400.0,18.8276,18.8536,18.8211,18.8536,29400.0
2006-02-09 10:55:00,29.0,29.02,29.0,29.02,31400.0,18.8536,18.8666,18.8536,18.8666,31400.0
2006-02-09 11:00:00,29.02,29.05,29.0,29.01,19600.0,18.8666,18.8862,18.8536,18.8601,19600.0
2006-02-09 11:05:00,29.02,29.03,28.95,28.95,36400.0,18.8666,18.8731,18.8211,18.8211,36400.0
2006-02-09 11:10:00,28.95,28.97,28.93,28.97,13000.0,18.8211,18.8341,18.8081,18.8341,13000.0
2006-02-09 11:15:00,28.98,28.99,28.97,28.98,16000.0,18.8406,18.8471,18.8341,18.8406,16000.0
2006-02-09 11:20:00,28.98,29.04,28.98,29.04,22600.0,18.8406,18.8796,18.8406,18.8796,22600.0
2006-02-09 11:25:00,29.04,29.11,29.04,29.11,24200.0,18.8796,18.9252,18.8796,18.9252,24200.0
2006-02-09 11:30:00,29.11,29.14,29.1,29.1,45600.0,18.9252,18.9447,18.9187,18.9187,45600.0
2006-02-09 11:35:00,29.1,29.14,29.1,29.14,24400.0,18.9187,18.9447,18.9187,18.9447,24400.0
2006-02-09 11:40:00,29.14,29.14,29.11,29.12,24600.0,18.9447,18.9447,18.9252,18.9317,24600.0
2006-02-09 11:45:00,29.12,29.13,29.11,29.12,22600.0,18.9317,18.9382,18.9252,18.9317,22600.0
2006-02-09 11:50:00,29.13,29.21,29.13,29.2,64200.0,18.9382,18.9902,18.9382,18.9837,64200.0
2006-02-09 11:55:00,29.2,29.25,29.2,29.23,67600.0,18.9837,19.0162,18.9837,19.0032,67600.0
2006-02-09 12:00:00,29.23,29.23,29.2,29.2,33400.0,19.0032,19.0032,18.9837,18.9837,33400.0
2006-02-09 12:05:00,29.21,29.22,29.2,29.22,11000.0,18.9902,18.9967,18.9837,18.9967,11000.0
2006-02-09 12:10:00,29.22,29.25,29.22,29.25,18200.0,18.9967,19.0162,18.9967,19.0162,18200.0
2006-02-09 12:15:00,29.25,29.25,29.23,29.24,20600.0,19.0162,19.0162,19.0032,19.0097,20600.0
2006-02-09 12:20:00,29.23,29.27,29.23,29.27,10200.0,19.0032,19.0292,19.0032,19.0292,10200.0
2006-02-09 12:25:00,29.27,29.27,29.26,29.27,13400.0,19.0292,19.0292,19.0227,19.0292,13400.0
2006-02-09 12:30:00,29.26,29.27,29.19,29.2,50800.0,19.0227,19.0292,18.9772,18.9837,50800.0
2006-02-09 12:35:00,29.2,29.22,29.19,29.21,20800.0,18.9837,18.9967,18.9772,18.9902,20800.0
2006-02-09 12:40:00,29.22,29.23,29.18,29.18,20800.0,18.9967,19.0032,18.9707,18.9707,20800.0
2006-02-09 12:45:00,29.17,29.18,29.11,29.14,31200.0,18.9642,18.9707,18.9252,18.9447,31200.0
2006-02-09 12:50:00,29.13,29.15,29.13,29.14,24000.0,18.9382,18.9512,18.9382,18.9447,24000.0
2006-02-09 12:55:00,29.14,29.15,29.13,29.15,14000.0,18.9447,18.9512,18.9382,18.9512,14000.0
2006-02-09 13:00:00,29.15,29.24,29.14,29.16,32800.0,18.9512,19.0097,18.9447,18.9577,32800.0
2006-02-09 13:05:00,29.17,29.2,29.17,29.2,5200.0,18.9642,18.9837,18.9642,18.9837,5200.0
2006-02-09 13:10:00,29.19,29.21,29.19,29.21,31000.0,18.9772,18.9902,18.9772,18.9902,31000.0
2006-02-09 13:15:00,29.2,29.2,29.16,29.17,6800.0,18.9837,18.9837,18.9577,18.9642,6800.0
2006-02-09 13:20:00,29.16,29.16,29.14,29.15,18800.0,18.9577,18.9577,18.9447,18.9512,18800.0
2006-02-09 13:25:00,29.15,29.17,29.15,29.15,13200.0,18.9512,18.9642,18.9512,18.9512,13200.0
2006-02-09 13:30:00,29.16,29.16,29.14,29.14,15400.0,18.9577,18.9577,18.9447,18.9447,15400.0
2006-02-09 13:35:00,29.15,29.16,29.15,29.16,12000.0,18.9512,18.9577,18.9512,18.9577,12000.0
2006-02-09 13:40:00,29.16,29.16,29.15,29.15,11200.0,18.9577,18.9577,18.9512,18.9512,11200.0
2006-02-09 13:45:00,29.16,29.16,29.14,29.14,13600.0,18.9577,18.9577,18.9447,18.9447,13600.0
2006-02-09 13:50:00,29.14,29.17,29.13,29.16,48800.0,18.9447,18.9642,18.9382,18.9577,48800.0
2006-02-09 13:55:00,29.17,29.19,29.16,29.18,16400.0,18.9642,18.9772,18.9577,18.9707,16400.0
2006-02-09 14:00:00,29.18,29.19,29.18,29.19,20000.0,18.9707,18.9772,18.9707,18.9772,20000.0
2006-02-09 14:05:00,29.18,29.2,29.17,29.18,96400.0,18.9707,18.9837,18.9642,18.9707,96400.0
2006-02-09 14:10:00,29.17,29.17,29.11,29.11,44600.0,18.9642,18.9642,18.9252,18.9252,44600.0
2006-02-09 14:15:00,29.11,29.11,29.09,29.1,88000.0,18.9252,18.9252,18.9122,18.9187,88000.0
2006-02-09 14:20:00,29.1,29.1,29.05,29.07,76800.0,18.9187,18.9187,18.8862,18.8992,76800.0
2006-02-09 14:25:00,29.07,29.13,29.07,29.1,38000.0,18.8992,18.9382,18.8992,18.9187,38000.0
2006-02-09 14:30:00,29.11,29.11,29.1,29.1,13400.0,18.9252,18.9252,18.9187,18.9187,13400.0
2006-02-09 14:35:00,29.1,29.14,29.09,29.14,46800.0,18.9187,18.9447,18.9122,18.9447,46800.0
2006-02-09 14:40:00,29.15,29.15,29.13,29.15,25800.0,18.9512,18.9512,18.9382,18.9512,25800.0
2006-02-09 14:45:00,29.15,29.15,29.11,29.14,23800.0,18.9512,18.9512,18.9252,18.9447,23800.0
2006-02-09 14:50:00,29.14,29.14,29.12,29.13,22400.0,18.9447,18.9447,18.9317,18.9382,22400.0
2006-02-09 14:55:00,29.13,29.14,29.1,29.1,26200.0,18.9382,18.9447,18.9187,18.9187,26200.0
2006-02-09 15:00:00,29.11,29.11,29.07,29.08,36600.0,18.9252,18.9252,18.8992,18.9057,36600.0
2006-02-09 15:05:00,29.07,29.08,29.0,29.02,45400.0,18.8992,18.9057,18.8536,18.8666,45400.0
2006-02-09 15:10:00,29.02,29.02,29.0,29.0,25400.0,18.8666,18.8666,18.8536,18.8536,25400.0
2006-02-09 15:15:00,28.99,29.01,28.96,28.96,24600.0,18.8471,18.8601,18.8276,18.8276,24600.0
2006-02-09 15:20:00,28.96,28.99,28.96,28.98,32800.0,18.8276,18.8471,18.8276,18.8406,32800.0
2006-02-09 15:25:00,28.98,28.98,28.93,28.93,21000.0,18.8406,18.8406,18.8081,18.8081,21000.0
2006-02-09 15:30:00,28.93,28.94,28.89,28.9,27000.0,18.8081,18.8146,18.7821,18.7886,27000.0
2006-02-09 15:35:00,28.9,28.9,28.86,28.86,26800.0,18.7886,18.7886,18.7626,18.7626,26800.0
2006-02-09 15:40:00,28.87,28.87,28.84,28.84,24600.0,18.7691,18.7691,18.7496,18.7496,24600.0
2006-02-09 15:45:00,28.84,28.88,28.84,28.88,39400.0,18.7496,18.7756,18.7496,18.7756,39400.0
2006-02-09 15:50:00,28.88,28.89,28.86,28.88,44200.0,18.7756,18.7821,18.7626,18.7756,44200.0
2006-02-09 15:55:00,28.88,28.89,28.87,28.88,49600.0,18.7756,18.7821,18.7691,18.7756,49600.0
2006-02-10 09:30:00,28.76,28.76,28.76,28.76,37400.0,18.6976,18.6976,18.6976,18.6976,37400.0
2006-02-10 09:35:00,28.76,28.86,28.72,28.73,28200.0,18.6976,18.7626,18.6716,18.6781,28200.0
2006-02-10 09:40:00,28.71,28.81,28.66,28.7,39400.0,18.6651,18.7301,18.6326,18.6586,39400.0
2006-02-10 09:45:00,28.7,28.7,28.63,28.68,35800.0,18.6586,18.6586,18.6131,18.6456,35800.0
2006-02-10 09:50:00,28.68,28.78,28.68,28.76,27000.0,18.6456,18.7106,18.6456,18.6976,27000.0
2006-02-10 09:55:00,28.76,28.81,28.76,28.81,24400.0,18.6976,18.7301,18.6976,18.7301,24400.0
2006-02-10 10:00:00,28.8,28.83,28.77,28.83,15800.0,18.7236,18.7431,18.7041,18.7431,15800.0
2006-02-10 10:05:00,28.82,28.82,28.69,28.74,19200.0,18.7366,18.7366,18.6521,18.6846,19200.0
2006-02-10 10:10:00,28.74,28.74,28.69,28.71,16600.0,18.6846,18.6846,18.6521,18.6651,16600.0
2006-02-10 10:15:00,28.7,28.75,28.7,28.72,5800.0,18.6586,18.6911,18.6586,18.6716,5800.0
2006-02-10 10:20:00,28.72,28.77,28.68,28.68,17800.0,18.6716,18.7041,18.6456,18.6456,17800.0
2006-02-10 10:25:00,28.68,28.73,28.66,28.73,17800.0,18.6456,18.6781,18.6326,18.6781,17800.0
2006-02-10 10:30:00,28.7,28.7,28.64,28.64,7400.0,18.6586,18.6586,18.6196,18.6196,7400.0
2006-02-10 10:35:00,28.63,28.63,28.57,28.58,14800.0,18.6131,18.6131,18.5741,18.5806,14800.0
2006-02-10 10:40:00,28.58,28.59,28.55,28.56,12600.0,18.5806,18.5871,18.5611,18.5676,12600.0
2006-02-10 10:45:00,28.56,28.56,28.54,28.56,9600.0,18.5676,18.5676,18.5546,18.5676,9600.0
2006-02-10 10:50:00,28.58,28.68,28.57,28.68,16000.0,18.5806,18.6456,18.5741,18.6456,16000.0
2006-02-10 10:55:00,28.69,28.69,28.65,28.66,3000.0,18.6521,18.6521,18.6261,18.6326,3000.0
2006-02-10 11:00:00,28.65,28.65,28.57,28.61,10400.0,18.6261,18.6261,18.5741,18.6001,10400.0
2006-02-10 11:05:00,28.61,28.61,28.56,28.59,8400.0,18.6001,18.6001,18.5676,18.5871,8400.0
2006-02-10 11:10:00,28.58,28.59,28.55,28.55,5800.0,18.5806,18.5871,18.5611,18.5611,5800.0
2006-02-10 11:15:00,28.55,28.58,28.54,28.58,7000.0,18.5611,18.5806,18.5546,18.5806,7000.0
2006-02-10 11:20:00,28.58,28.59,28.56,28.59,9600.0,18.5806,18.5871,18.5676,18.5871,9600.0
2006-02-10 11:25:00,28.59,28.61,28.57,28.57,15600.0,18.5871,18.6001,18.5741,18.5741,15600.0
2006-02-10 11:30:00,28.57,28.57,28.55,28.55,3000.0,18.5741,18.5741,18.5611,18.5611,3000.0
2006-02-10 11:35:00,28.56,28.61,28.56,28.61,8400.0,18.5676,18.6001,18.5676,18.6001,8400.0
2006-02-10 11:40:00,28.61,28.61,28.6,28.61,3600.0,18.6001,18.6001,18.5936,18.6001,3600.0
2006-02-10 11:45:00,28.61,28.63,28.61,28.63,5400.0,18.6001,18.6131,18.6001,18.6131,5400.0
2006-02-10 11:50:00,28.63,28.64,28.61,28.64,8000.0,18.6131,18.6196,18.6001,18.6196,8000.0
2006-02-10 11:55:00,28.65,28.66,28.63,28.63,5600.0,18.6261,18.6326,18.6131,18.6131,5600.0
2006-02-10 12:00:00,28.62,28.64,28.61,28.64,7400.0,18.6066,18.6196,18.6001,18.6196,7400.0
2006-02-10 12:05:00,28.65,28.71,28.65,28.7,6000.0,18.6261,18.6651,18.6261,18.6586,6000.0
2006-02-10 12:10:00,28.71,28.73,28.7,28.73,10200.0,18.6651,18.6781,18.6586,18.6781,10200.0
2006-02-10 12:15:00,28.72,28.73,28.68,28.7,6400.0,18.6716,18.6781,18.6456,18.6586,6400.0
2006-02-10 12:20:00,28.7,28.75,28.69,28.74,9600.0,18.6586,18.6911,18.6521,18.6846,9600.0
2006-02-10 12:25:00,28.74,28.75,28.72,28.72,6200.0,18.6846,18.6911,18.6716,18.6716,6200.0
2006-02-10 12:30:00,28.72,28.73,28.7,28.71,7200.0,18.6716,18.6781,18.6586,18.6651,7200.0
2006-02-10 12:35:00,28.71,28.74,28.7,28.72,6200.0,18.6651,18.6846,18.6586,18.6716,6200.0
2006-02-10 12:40:00,28.71,28.72,28.7,28.72,7200.0,18.6651,18.6716,18.6586,18.6716,7200.0
2006-02-10 12:45:00,28.73,28.73,28.7,28.7,8200.0,18.6781,18.6781,18.6586,18.6586,8200.0
2006-02-10 12:50:00,28.7,28.7,28.68,28.68,6400.0,18.6586,18.6586,18.6456,18.6456,6400.0
2006-02-10 12:55:00,28.69,28.7,28.67,28.7,8400.0,18.6521,18.6586,18.6391,18.6586,8400.0
2006-02-10 13:00:00,28.7,28.71,28.69,28.69,9800.0,18.6586,18.6651,18.6521,18.6521,9800.0
2006-02-10 13:05:00,28.69,28.71,28.68,28.71,10000.0,18.6521,18.6651,18.6456,18.6651,10000.0
2006-02-10 13:10:00,28.72,28.75,28.72,28.75,5600.0,18.6716,18.6911,18.6716,18.6911,5600.0
2006-02-10 13:15:00,28.75,28.79,28.75,28.77,14200.0,18.6911,18.7171,18.6911,18.7041,14200.0
2006-02-10 13:20:00,28.77,28.77,28.7,28.72,17200.0,18.7041,18.7041,18.6586,18.6716,17200.0
2006-02-10 13:25:00,28.71,28.71,28.68,28.69,6800.0,18.6651,18.6651,18.6456,18.6521,6800.0
2006-02-10 13:30:00,28.68,28.74,28.68,28.74,6000.0,18.6456,18.6846,18.6456,18.6846,6000.0
2006-02-10 13:35:00,28.75,28.75,28.71,28.75,12400.0,18.6911,18.6911,18.6651,18.6911,12400.0
2006-02-10 13:40:00,28.75,28.75,28.69,28.7,11600.0,18.6911,18.6911,18.6521,18.6586,11600.0
2006-02-10 13:45:00,28.72,28.73,28.71,28.73,4000.0,18.6716,18.6781,18.6651,18.6781,4000.0
2006-02-10 13:50:00,28.73,28.77,28.73,28.77,9800.0,18.6781,18.7041,18.6781,18.7041,9800.0
2006-02-10 13:55:00,28.77,28.78,28.75,28.75,9600.0,18.7041,18.7106,18.6911,18.6911,9600.0
2006-02-10 14:00:00,28.75,28.8,28.75,28.79,12400.0,18.6911,18.7236,18.6911,18.7171,12400.0
2006-02-10 14:05:00,28.79,28.85,28.78,28.85,11600.0,18.7171,18.7561,18.7106,18.7561,11600.0
2006-02-10 14:10:00,28.85,28.86,28.82,28.82,9600.0,18.7561,18.7626,18.7366,18.7366,9600.0
2006-02-10 14:15:00,28.82,28.83,28.8,28.8,20800.0,18.7366,18.7431,18.7236,18.7236,20800.0
2006-02-10 14:20:00,28.81,28.83,28.81,28.81,24200.0,18.7301,18.7431,18.7301,18.7301,24200.0
2006-02-10 14:25:00,28.81,28.86,28.81,28.85,8400.0,18.7301,18.7626,18.7301,18.7561,8400.0
2006-02-10 14:30:00,28.85,28.86,28.84,28.86,9200.0,18.7561,18.7626,18.7496,18.7626,9200.0
2006-02-10 14:35:00,28.87,28.97,28.87,28.97,18800.0,18.7691,18.8341,18.7691,18.8341,18800.0
2006-02-10 14:40:00,28.98,28.98,28.95,28.97,17400.0,18.8406,18.8406,18.8211,18.8341,17400.0
2006-02-10 14:45:00,28.98,29.0,28.97,29.0,15600.0,18.8406,18.8536,18.8341,18.8536,15600.0
2006-02-10 14:50:00,29.0,29.03,29.0,29.03,9200.0,18.8536,18.8731,18.8536,18.8731,9200.0
2006-02-10 14:55:00,29.03,29.03,29.02,29.03,12600.0,18.8731,18.8731,18.8666,18.8731,12600.0
2006-02-10 15:00:00,29.03,29.04,29.02,29.03,7800.0,18.8731,18.8796,18.8666,18.8731,7800.0
2006-02-10 15:05:00,29.03,29.06,29.03,29.05,16000.0,18.8731,18.8927,18.8731,18.8862,16000.0
2006-02-10 15:10:00,29.05,29.07,29.02,29.07,20000.0,18.8862,18.8992,18.8666,18.8992,20000.0
2006-02-10 15:15:00,29.07,29.1,29.07,29.1,12600.0,18.8992,18.9187,18.8992,18.9187,12600.0
2006-02-10 15:20:00,29.1,29.11,29.08,29.08,20200.0,18.9187,18.9252,18.9057,18.9057,20200.0
2006-02-10 15:25:00,29.08,29.08,29.03,29.04,28000.0,18.9057,18.9057,18.8731,18.8796,28000.0
2006-02-10 15:30:00,29.04,29.07,29.04,29.05,14800.0,18.8796,18.8992,18.8796,18.8862,14800.0
2006-02-10 15:35:00,29.04,29.06,28.99,29.0,34800.0,18.8796,18.8927,18.8471,18.8536,34800.0
2006-02-10 15:40:00,28.99,28.99,28.96,28.96,24400.0,18.8471,18.8471,18.8276,18.8276,24400.0
2006-02-10 15:45:00,28.96,28.97,28.94,28.95,22800.0,18.8276,18.8341,18.8146,18.8211,22800.0
2006-02-10 15:50:00,28.94,28.95,28.92,28.93,37800.0,18.8146,18.8211,18.8016,18.8081,37800.0
2006-02-10 15:55:00,28.93,28.95,28.93,28.95,74600.0,18.8081,18.8211,18.8081,18.8211,74600.0
2006-02-13 09:30:00,28.88,28.95,28.87,28.93,60600.0,18.7756,18.8211,18.7691,18.8081,60600.0
2006-02-13 09:35:00,28.93,28.93,28.85,28.85,28400.0,18.8081,18.8081,18.7561,18.7561,28400.0
2006-02-13 09:40:00,28.85,28.85,28.81,28.82,27200.0,18.7561,18.7561,18.7301,18.7366,27200.0
2006-02-13 09:45:00,28.84,28.86,28.8,28.86,31200.0,18.7496,18.7626,18.7236,18.7626,31200.0
2006-02-13 09:50:00,28.86,28.87,28.78,28.79,41600.0,18.7626,18.7691,18.7106,18.7171,41600.0
2006-02-13 09:55:00,28.8,28.86,28.8,28.83,16200.0,18.7236,18.7626,18.7236,18.7431,16200.0
2006-02-13 10:00:00,28.82,28.83,28.78,28.8,17600.0,18.7366,18.7431,18.7106,18.7236,17600.0
2006-02-13 10:05:00,28.8,28.83,28.77,28.82,14600.0,18.7236,18.7431,18.7041,18.7366,14600.0
2006-02-13 10:10:00,28.82,28.85,28.81,28.85,19800.0,18.7366,18.7561,18.7301,18.7561,19800.0
2006-02-13 10:15:00,28.85,28.85,28.83,28.85,22200.0,18.7561,18.7561,18.7431,18.7561,22200.0
2006-02-13 10:20:00,28.86,28.86,28.76,28.76,34400.0,18.7626,18.7626,18.6976,18.6976,34400.0
2006-02-13 10:25:00,28.75,28.78,28.75,28.75,65000.0,18.6911,18.7106,18.6911,18.6911,65000.0
2006-02-13 10:30:00,28.75,28.77,28.72,28.73,18400.0,18.6911,18.7041,18.6716,18.6781,18400.0
2006-02-13 10:35:00,28.73,28.74,28.67,28.71,31400.0,18.6781,18.6846,18.6391,18.6651,31400.0
2006-02-13 10:40:00,28.71,28.73,28.68,28.71,17800.0,18.6651,18.6781,18.6456,18.6651,17800.0
2006-02-13 10:45:00,28.7,28.72,28.68,28.68,16000.0,18.6586,18.6716,18.6456,18.6456,16000.0
2006-02-13 10:50:00,28.7,28.72,28.7,28.72,41000.0,18.6586,18.6716,18.6586,18.6716,41000.0
2006-02-13 10:55:00,28.72,28.76,28.72,28.75,27000.0,18.6716,18.6976,18.6716,18.6911,27000.0
2006-02-13 11:00:00,28.77,28.79,28.74,28.75,13000.0,18.7041,18.7171,18.6846,18.6911,13000.0
2006-02-13 11:05:00,28.73,28.75,28.73,28.74,14600.0,18.6781,18.6911,18.6781,18.6846,14600.0
2006-02-13 11:10:00,28.74,28.77,28.74,28.75,31800.0,18.6846,18.7041,18.6846,18.6911,31800.0
2006-02-13 11:15:00,28.75,28.79,28.73,28.74,32400.0,18.6911,18.7171,18.6781,18.6846,32400.0
2006-02-13 11:20:00,28.75,28.77,28.75,28.75,10600.0,18.6911,18.7041,18.6911,18.6911,10600.0
2006-02-13 11:25:00,28.77,28.8,28.75,28.79,7000.0,18.7041,18.7236,18.6911,18.7171,7000.0
2006-02-13 11:30:00,28.79,28.79,28.71,28.74,40400.0,18.7171,18.7171,18.6651,18.6846,40400.0
2006-02-13 11:35:00,28.73,28.88,28.73,28.82,82800.0,18.6781,18.7756,18.6781,18.7366,82800.0
2006-02-13 11:40:00,28.8,28.83,28.78,28.8,22600.0,18.7236,18.7431,18.7106,18.7236,22600.0
2006-02-13 11:45:00,28.8,28.83,28.8,28.8,26000.0,18.7236,18.7431,18.7236,18.7236,26000.0
2006-02-13 11:50:00,28.79,28.83,28.79,28.83,37000.0,18.7171,18.7431,18.7171,18.7431,37000.0
2006-02-13 11:55:00,28.83,28.83,28.81,28.82,37400.0,18.7431,18.7431,18.7301,18.7366,37400.0
2006-02-13 12:00:00,28.82,28.84,28.81,28.84,20600.0,18.7366,18.7496,18.7301,18.7496,20600.0
2006-02-13 12:05:00,28.85,28.85,28.83,28.84,17400.0,18.7561,18.7561,18.7431,18.7496,17400.0
2006-02-13 12:10:00,28.85,28.87,28.85,28.86,27200.0,18.7561,18.7691,18.7561,18.7626,27200.0
2006-02-13 12:15:00,28.86,28.87,28.85,28.86,11600.0,18.7626,18.7691,18.7561,18.7626,11600.0
2006-02-13 12:20:00,28.86,28.88,28.86,28.86,20600.0,18.7626,18.7756,18.7626,18.7626,20600.0
2006-02-13 12:25:00,28.87,28.88,28.86,28.87,10400.0,18.7691,18.7756,18.7626,18.7691,10400.0
2006-02-13 12:30:00,28.87,28.88,28.86,28.86,14400.0,18.7691,18.7756,18.7626,18.7626,14400.0
2006-02-13 12:35:00,28.86,28.9,28.86,28.88,16800.0,18.7626,18.7886,18.7626,18.7756,16800.0
2006-02-13 12:40:00,28.87,28.87,28.84,28.86,17800.0,18.7691,18.7691,18.7496,18.7626,17800.0
2006-02-13 12:45:00,28.86,28.89,28.85,28.89,13600.0,18.7626,18.7821,18.7561,18.7821,13600.0
2006-02-13 12:50:00,28.9,28.9,28.88,28.89,8200.0,18.7886,18.7886,18.7756,18.7821,8200.0
2006-02-13 12:55:00,28.89,28.91,28.88,28.91,12600.0,18.7821,18.7951,18.7756,18.7951,12600.0
2006-02-13 13:00:00,28.9,28.92,28.9,28.92,12200.0,18.7886,18.8016,18.7886,18.8016,12200.0
2006-02-13 13:05:00,28.92,28.93,28.91,28.92,13200.0,18.8016,18.8081,18.7951,18.8016,13200.0
2006-02-13 13:10:00,28.91,28.92,28.89,28.91,12200.0,18.7951,18.8016,18.7821,18.7951,12200.0
2006-02-13 13:15:00,28.91,28.91,28.88,28.88,13200.0,18.7951,18.7951,18.7756,18.7756,13200.0
2006-02-13 13:20:00,28.88,28.91,28.88,28.91,15200.0,18.7756,18.7951,18.7756,18.7951,15200.0
2006-02-13 13:25:00,28.91,28.94,28.9,28.93,16800.0,18.7951,18.8146,18.7886,18.8081,16800.0
2006-02-13 13:30:00,28.93,28.93,28.86,28.88,21000.0,18.8081,18.8081,18.7626,18.7756,21000.0
2006-02-13 13:35:00,28.88,28.89,28.85,28.89,20800.0,18.7756,18.7821,18.7561,18.7821,20800.0
2006-02-13 13:40:00,28.89,28.89,28.87,28.89,4400.0,18.7821,18.7821,18.7691,18.7821,4400.0
2006-02-13 13:45:00,28.9,28.91,28.89,28.91,7800.0,18.7886,18.7951,18.7821,18.7951,7800.0
2006-02-13 13:50:00,28.91,28.95,28.91,28.95,13000.0,18.7951,18.8211,18.7951,18.8211,13000.0
2006-02-13 13:55:00,28.95,28.96,28.94,28.95,15800.0,18.8211,18.8276,18.8146,18.8211,15800.0
2006-02-13 14:00:00,28.94,28.95,28.93,28.93,17600.0,18.8146,18.8211,18.8081,18.8081,17600.0
2006-02-13 14:05:00,28.93,28.96,28.93,28.95,12200.0,18.8081,18.8276,18.8081,18.8211,12200.0
2006-02-13 14:10:00,28.93,28.94,28.91,28.91,22600.0,18.8081,18.8146,18.7951,18.7951,22600.0
2006-02-13 14:15:00,28.9,28.93,28.88,28.91,20200.0,18.7886,18.8081,18.7756,18.7951,20200.0
2006-02-13 14:20:00,28.92,28.95,28.92,28.95,15400.0,18.8016,18.8211,18.8016,18.8211,15400.0
2006-02-13 14:25:00,28.95,29.0,28.94,28.98,54600.0,18.8211,18.8536,18.8146,18.8406,54600.0
2006-02-13 14:30:00,28.99,29.01,28.98,29.0,35200.0,18.8471,18.8601,18.8406,18.8536,35200.0
2006-02-13 14:35:00,29.0,29.02,29.0,29.02,28400.0,18.8536,18.8666,18.8536,18.8666,28400.0
2006-02-13 14:40:00,29.02,29.02,29.0,29.0,18200.0,18.8666,18.8666,18.8536,18.8536,18200.0
2006-02-13 14:45:00,29.0,29.02,29.0,29.02,15000.0,18.8536,18.8666,18.8536,18.8666,15000.0
2006-02-13 14:50:00,29.02,29.03,28.99,28.99,25200.0,18.8666,18.8731,18.8471,18.8471,25200.0
2006-02-13 14:55:00,28.99,28.99,28.93,28.94,28600.0,18.8471,18.8471,18.8081,18.8146,28600.0
2006-02-13 15:00:00,28.94,29.0,28.94,29.0,22000.0,18.8146,18.8536,18.8146,18.8536,22000.0
2006-02-13 15:05:00,29.0,29.03,29.0,29.03,19000.0,18.8536,18.8731,18.8536,18.8731,19000.0
2006-02-13 15:10:00,29.03,29.05,29.02,29.04,19200.0,18.8731,18.8862,18.8666,18.8796,19200.0
2006-02-13 15:15:00,29.05,29.07,29.03,29.06,55600.0,18.8862,18.8992,18.8731,18.8927,55600.0
2006-02-13 15:20:00,29.05,29.09,29.05,29.08,44000.0,18.8862,18.9122,18.8862,18.9057,44000.0
2006-02-13 15:25:00,29.07,29.08,29.06,29.07,22200.0,18.8992,18.9057,18.8927,18.8992,22200.0
2006-02-13 15:30:00,29.07,29.12,29.07,29.1,58000.0,18.8992,18.9317,18.8992,18.9187,58000.0
2006-02-13 15:35:00,29.09,29.15,29.09,29.14,28200.0,18.9122,18.9512,18.9122,18.9447,28200.0
2006-02-13 15:40:00,29.14,29.15,29.13,29.13,35200.0,18.9447,18.9512,18.9382,18.9382,35200.0
2006-02-13 15:45:00,29.13,29.14,29.13,29.14,37600.0,18.9382,18.9447,18.9382,18.9447,37600.0
2006-02-13 15:50:00,29.14,29.17,29.14,29.16,70600.0,18.9447,18.9642,18.9447,18.9577,70600.0
2006-02-13 15:55:00,29.16,29.16,29.11,29.11,87600.0,18.9577,18.9577,18.9252,18.9252,87600.0
2006-02-14 09:30:00,29.12,29.25,29.12,29.24,31200.0,18.9317,19.0162,18.9317,19.0097,31200.0
2006-02-14 09:35:00,29.2,29.25,29.18,29.2,14000.0,18.9837,19.0162,18.9707,18.9837,14000.0
2006-02-14 09:40:00,29.18,29.18,29.14,29.16,15000.0,18.9707,18.9707,18.9447,18.9577,15000.0
2006-02-14 09:45:00,29.15,29.16,29.07,29.08,24400.0,18.9512,18.9577,18.8992,18.9057,24400.0
2006-02-14 09:50:00,29.08,29.11,29.07,29.11,7600.0,18.9057,18.9252,18.8992,18.9252,7600.0
2006-02-14 09:55:00,29.11,29.21,29.11,29.21,26000.0,18.9252,18.9902,18.9252,18.9902,26000.0
2006-02-14 10:00:00,29.21,29.28,29.18,29.18,23600.0,18.9902,19.0357,18.9707,18.9707,23600.0
2006-02-14 10:05:00,29.18,29.22,29.18,29.2,12600.0,18.9707,18.9967,18.9707,18.9837,12600.0
2006-02-14 10:10:00,29.2,29.2,29.17,29.19,7200.0,18.9837,18.9837,18.9642,18.9772,7200.0
2006-02-14 10:15:00,29.2,29.25,29.2,29.25,32800.0,18.9837,19.0162,18.9837,19.0162,32800.0
2006-02-14 10:20:00,29.25,29.31,29.25,29.29,12200.0,19.0162,19.0552,19.0162,19.0422,12200.0
2006-02-14 10:25:00,29.29,29.32,29.28,29.31,5400.0,19.0422,19.0617,19.0357,19.0552,5400.0
2006-02-14 10:30:00,29.31,29.35,29.27,29.35,57400.0,19.0552,19.0812,19.0292,19.0812,57400.0
2006-02-14 10:35:00,29.34,29.36,29.31,29.34,27600.0,19.0747,19.0877,19.0552,19.0747,27600.0
2006-02-14 10:40:00,29.33,29.38,29.32,29.35,21000.0,19.0682,19.1007,19.0617,19.0812,21000.0
2006-02-14 10:45:00,29.35,29.41,29.35,29.39,19600.0,19.0812,19.1202,19.0812,19.1072,19600.0
2006-02-14 10:50:00,29.39,29.46,29.37,29.46,55000.0,19.1072,19.1527,19.0942,19.1527,55000.0
2006-02-14 10:55:00,29.45,29.5,29.44,29.5,73800.0,19.1462,19.1787,19.1397,19.1787,73800.0
2006-02-14 11:00:00,29.5,29.56,29.49,29.56,72600.0,19.1787,19.2177,19.1722,19.2177,72600.0
2006-02-14 11:05:00,29.57,29.65,29.57,29.65,66800.0,19.2242,19.2762,19.2242,19.2762,66800.0
2006-02-14 11:10:00,29.66,29.72,29.64,29.72,79800.0,19.2827,19.3217,19.2697,19.3217,79800.0
2006-02-14 11:15:00,29.72,29.74,29.62,29.62,43400.0,19.3217,19.3347,19.2567,19.2567,43400.0
2006-02-14 11:20:00,29.63,29.75,29.63,29.73,30200.0,19.2632,19.3412,19.2632,19.3282,30200.0
2006-02-14 11:25:00,29.73,29.75,29.69,29.75,27600.0,19.3282,19.3412,19.3022,19.3412,27600.0
2006-02-14 11:30:00,29.76,29.81,29.74,29.75,38800.0,19.3477,19.3802,19.3347,19.3412,38800.0
2006-02-14 11:35:00,29.75,29.81,29.75,29.78,49200.0,19.3412,19.3802,19.3412,19.3607,49200.0
2006-02-14 11:40:00,29.78,29.79,29.77,29.79,64000.0,19.3607,19.3672,19.3542,19.3672,64000.0
2006-02-14 11:45:00,29.79,29.81,29.77,29.79,38600.0,19.3672,19.3802,19.3542,19.3672,38600.0
2006-02-14 11:50:00,29.79,29.86,29.78,29.82,30600.0,19.3672,19.4128,19.3607,19.3867,30600.0
2006-02-14 11:55:00,29.82,29.91,29.82,29.9,27000.0,19.3867,19.4453,19.3867,19.4388,27000.0
2006-02-14 12:00:00,29.9,29.9,29.86,29.9,41800.0,19.4388,19.4388,19.4128,19.4388,41800.0
2006-02-14 12:05:00,29.89,29.96,29.89,29.96,42800.0,19.4323,19.4778,19.4323,19.4778,42800.0
2006-02-14 12:10:00,29.96,29.99,29.96,29.97,78600.0,19.4778,19.4973,19.4778,19.4843,78600.0
2006-02-14 12:15:00,29.97,29.97,29.94,29.96,40200.0,19.4843,19.4843,19.4648,19.4778,40200.0
2006-02-14 12:20:00,29.96,29.96,29.95,29.95,25000.0,19.4778,19.4778,19.4713,19.4713,25000.0
2006-02-14 12:25:00,29.95,29.97,29.94,29.95,16600.0,19.4713,19.4843,19.4648,19.4713,16600.0
2006-02-14 12:30:00,29.95,30.0,29.95,29.97,73400.0,19.4713,19.5038,19.4713,19.4843,73400.0
2006-02-14 12:35:00,29.98,29.98,29.93,29.96,17400.0,19.4908,19.4908,19.4583,19.4778,17400.0
2006-02-14 12:40:00,29.96,29.98,29.95,29.97,20200.0,19.4778,19.4908,19.4713,19.4843,20200.0
2006-02-14 12:45:00,29.97,29.97,29.94,29.97,21200.0,19.4843,19.4843,19.4648,19.4843,21200.0
2006-02-14 12:50:00,29.97,29.97,29.94,29.95,18600.0,19.4843,19.4843,19.4648,19.4713,18600.0
2006-02-14 12:55:00,29.95,29.95,29.93,29.93,17200.0,19.4713,19.4713,19.4583,19.4583,17200.0
2006-02-14 13:00:00,29.93,29.93,29.93,29.93,12800.0,19.4583,19.4583,19.4583,19.4583,12800.0
2006-02-14 13:05:00,29.93,29.96,29.93,29.95,24400.0,19.4583,19.4778,19.4583,19.4713,24400.0
2006-02-14 13:10:00,29.94,29.96,29.93,29.94,15000.0,19.4648,19.4778,19.4583,19.4648,15000.0
2006-02-14 13:15:00,29.93,30.0,29.93,29.98,17800.0,19.4583,19.5038,19.4583,19.4908,17800.0
2006-02-14 13:20:00,29.98,29.99,29.98,29.98,18000.0,19.4908,19.4973,19.4908,19.4908,18000.0
2006-02-14 13:25:00,29.98,30.0,29.98,29.98,21600.0,19.4908,19.5038,19.4908,19.4908,21600.0
2006-02-14 13:30:00,29.98,30.0,29.97,29.97,27400.0,19.4908,19.5038,19.4843,19.4843,27400.0
2006-02-14 13:35:00,29.97,29.99,29.97,29.99,53600.0,19.4843,19.4973,19.4843,19.4973,53600.0
2006-02-14 13:40:00,29.99,30.0,29.98,30.0,38400.0,19.4973,19.5038,19.4908,19.5038,38400.0
2006-02-14 13:45:00,30.0,30.03,29.95,29.96,75600.0,19.5038,19.5233,19.4713,19.4778,75600.0
2006-02-14 13:50:00,29.95,29.96,29.94,29.95,14600.0,19.4713,19.4778,19.4648,19.4713,14600.0
2006-02-14 13:55:00,29.95,29.98,29.95,29.97,65600.0,19.4713,19.4908,19.4713,19.4843,65600.0
2006-02-14 14:00:00,29.98,30.05,29.98,30.03,116400.0,19.4908,19.5363,19.4908,19.5233,116400.0
2006-02-14 14:05:00,30.03,30.08,30.03,30.05,71600.0,19.5233,19.5558,19.5233,19.5363,71600.0
2006-02-14 14:10:00,30.05,30.09,30.05,30.06,37000.0,19.5363,19.5623,19.5363,19.5428,37000.0
2006-02-14 14:15:00,30.07,30.1,30.06,30.08,34600.0,19.5493,19.5688,19.5428,19.5558,34600.0
2006-02-14 14:20:00,30.08,30.11,30.07,30.11,34400.0,19.5558,19.5753,19.5493,19.5753,34400.0
2006-02-14 14:25:00,30.11,30.18,30.09,30.17,38800.0,19.5753,19.6208,19.5623,19.6143,38800.0
2006-02-14 14:30:00,30.17,30.2,30.11,30.11,37800.0,19.6143,19.6338,19.5753,19.5753,37800.0
2006-02-14 14:35:00,30.11,30.11,30.05,30.08,24200.0,19.5753,19.5753,19.5363,19.5558,24200.0
2006-02-14 14:40:00,30.08,30.09,30.07,30.07,17200.0,19.5558,19.5623,19.5493,19.5493,17200.0
2006-02-14 14:45:00,30.08,30.11,30.08,30.11,20600.0,19.5558,19.5753,19.5558,19.5753,20600.0
2006-02-14 14:50:00,30.11,30.13,30.1,30.1,24400.0,19.5753,19.5883,19.5688,19.5688,24400.0
2006-02-14 14:55:00,30.1,30.11,30.09,30.11,20000.0,19.5688,19.5753,19.5623,19.5753,20000.0
2006-02-14 15:00:00,30.11,30.14,30.1,30.1,21600.0,19.5753,19.5948,19.5688,19.5688,21600.0
2006-02-14 15:05:00,30.08,30.08,30.04,30.04,39400.0,19.5558,19.5558,19.5298,19.5298,39400.0
2006-02-14 15:10:00,30.04,30.07,30.02,30.07,40800.0,19.5298,19.5493,19.5168,19.5493,40800.0
2006-02-14 15:15:00,30.06,30.06,30.04,30.04,21200.0,19.5428,19.5428,19.5298,19.5298,21200.0
2006-02-14 15:20:00,30.04,30.08,30.04,30.05,41400.0,19.5298,19.5558,19.5298,19.5363,41400.0
2006-02-14 15:25:00,30.05,30.06,30.05,30.06,45600.0,19.5363,19.5428,19.5363,19.5428,45600.0
2006-02-14 15:30:00,30.05,30.09,30.05,30.08,48800.0,19.5363,19.5623,19.5363,19.5558,48800.0
2006-02-14 15:35:00,30.07,30.1,30.07,30.07,47400.0,19.5493,19.5688,19.5493,19.5493,47400.0
2006-02-14 15:40:00,30.07,30.07,30.03,30.05,37400.0,19.5493,19.5493,19.5233,19.5363,37400.0
2006-02-14 15:45:00,30.05,30.07,30.04,30.06,40600.0,19.5363,19.5493,19.5298,19.5428,40600.0
2006-02-14 15:50:00,30.05,30.07,30.05,30.07,77400.0,19.5363,19.5493,19.5363,19.5493,77400.0
2006-02-14 15:55:00,30.07,30.08,30.05,30.08,78000.0,19.5493,19.5558,19.5363,19.5558,78000.0
2006-02-15 09:30:00,29.69,29.82,29.67,29.82,63200.0,19.4544,19.5396,19.4413,19.5396,63200.0
2006-02-15 09:35:00,29.82,29.82,29.75,29.75,26000.0,19.5396,19.5396,19.4937,19.4937,26000.0
2006-02-15 09:40:00,29.75,29.75,29.72,29.74,29400.0,19.4937,19.4937,19.474,19.4871,29400.0
2006-02-15 09:45:00,29.74,29.74,29.65,29.65,29000.0,19.4871,19.4871,19.4282,19.4282,29000.0
2006-02-15 09:50:00,29.65,29.67,29.64,29.65,38000.0,19.4282,19.4413,19.4216,19.4282,38000.0
2006-02-15 09:55:00,29.65,29.75,29.64,29.75,40200.0,19.4282,19.4937,19.4216,19.4937,40200.0
2006-02-15 10:00:00,29.75,29.75,29.65,29.65,26600.0,19.4937,19.4937,19.4282,19.4282,26600.0
2006-02-15 10:05:00,29.65,29.74,29.63,29.71,35800.0,19.4282,19.4871,19.4151,19.4675,35800.0
2006-02-15 10:10:00,29.71,29.76,29.68,29.75,32800.0,19.4675,19.5002,19.4478,19.4937,32800.0
2006-02-15 10:15:00,29.77,29.84,29.77,29.8,11600.0,19.5068,19.5527,19.5068,19.5264,11600.0
2006-02-15 10:20:00,29.8,29.91,29.8,29.88,40400.0,19.5264,19.5985,19.5264,19.5789,40400.0
2006-02-15 10:25:00,29.88,29.88,29.74,29.75,37200.0,19.5789,19.5789,19.4871,19.4937,37200.0
2006-02-15 10:30:00,29.75,29.79,29.73,29.74,29000.0,19.4937,19.5199,19.4806,19.4871,29000.0
2006-02-15 10:35:00,29.74,29.75,29.68,29.69,33400.0,19.4871,19.4937,19.4478,19.4544,33400.0
2006-02-15 10:40:00,29.69,29.74,29.68,29.72,14200.0,19.4544,19.4871,19.4478,19.474,14200.0
2006-02-15 10:45:00,29.74,29.79,29.73,29.78,15200.0,19.4871,19.5199,19.4806,19.5133,15200.0
2006-02-15 10:50:00,29.78,29.78,29.72,29.75,13800.0,19.5133,19.5133,19.474,19.4937,13800.0
2006-02-15 10:55:00,29.73,29.8,29.73,29.8,44200.0,19.4806,19.5264,19.4806,19.5264,44200.0
2006-02-15 11:00:00,29.79,29.8,29.79,29.8,39400.0,19.5199,19.5264,19.5199,19.5264,39400.0
2006-02-15 11:05:00,29.79,29.8,29.77,29.77,11200.0,19.5199,19.5264,19.5068,19.5068,11200.0
2006-02-15 11:10:00,29.78,29.79,29.76,29.79,41000.0,19.5133,19.5199,19.5002,19.5199,41000.0
2006-02-15 11:15:00,29.78,29.78,29.76,29.77,17200.0,19.5133,19.5133,19.5002,19.5068,17200.0
2006-02-15 11:20:00,29.77,29.78,29.77,29.77,8800.0,19.5068,19.5133,19.5068,19.5068,8800.0
2006-02-15 11:25:00,29.77,29.77,29.75,29.75,29800.0,19.5068,19.5068,19.4937,19.4937,29800.0
2006-02-15 11:30:00,29.75,29.82,29.75,29.78,31000.0,19.4937,19.5396,19.4937,19.5133,31000.0
2006-02-15 11:35:00,29.78,29.78,29.75,29.75,36800.0,19.5133,19.5133,19.4937,19.4937,36800.0
2006-02-15 11:40:00,29.75,29.78,29.75,29.75,19200.0,19.4937,19.5133,19.4937,19.4937,19200.0
2006-02-15 11:45:00,29.75,29.75,29.71,29.72,33000.0,19.4937,19.4937,19.4675,19.474,33000.0
2006-02-15 11:50:00,29.72,29.78,29.72,29.78,24000.0,19.474,19.5133,19.474,19.5133,24000.0
2006-02-15 11:55:00,29.78,29.8,29.77,29.8,7400.0,19.5133,19.5264,19.5068,19.5264,7400.0
2006-02-15 12:00:00,29.8,29.8,29.74,29.74,6200.0,19.5264,19.5264,19.4871,19.4871,6200.0
2006-02-15 12:05:00,29.74,29.74,29.7,29.71,6800.0,19.4871,19.4871,19.4609,19.4675,6800.0
2006-02-15 12:10:00,29.71,29.73,29.65,29.66,21600.0,19.4675,19.4806,19.4282,19.4347,21600.0
2006-02-15 12:15:00,29.67,29.67,29.63,29.65,10600.0,19.4413,19.4413,19.4151,19.4282,10600.0
2006-02-15 12:20:00,29.65,29.65,29.57,29.65,10200.0,19.4282,19.4282,19.3757,19.4282,10200.0
2006-02-15 12:25:00,29.65,29.67,29.64,29.66,13600.0,19.4282,19.4413,19.4216,19.4347,13600.0
2006-02-15 12:30:00,29.65,29.65,29.6,29.6,21600.0,19.4282,19.4282,19.3954,19.3954,21600.0
2006-02-15 12:35:00,29.61,29.61,29.59,29.6,8800.0,19.4019,19.4019,19.3888,19.3954,8800.0
2006-02-15 12:40:00,29.6,29.61,29.58,29.59,8200.0,19.3954,19.4019,19.3823,19.3888,8200.0
2006-02-15 12:45:00,29.59,29.59,29.54,29.58,20400.0,19.3888,19.3888,19.3561,19.3823,20400.0
2006-02-15 12:50:00,29.58,29.66,29.57,29.66,26600.0,19.3823,19.4347,19.3757,19.4347,26600.0
2006-02-15 12:55:00,29.66,29.69,29.66,29.69,19200.0,19.4347,19.4544,19.4347,19.4544,19200.0
2006-02-15 13:00:00,29.69,29.72,29.69,29.72,9800.0,19.4544,19.474,19.4544,19.474,9800.0
2006-02-15 13:05:00,29.73,29.73,29.7,29.71,59200.0,19.4806,19.4806,19.4609,19.4675,59200.0
2006-02-15 13:10:00,29.72,29.75,29.71,29.75,25600.0,19.474,19.4937,19.4675,19.4937,25600.0
2006-02-15 13:15:00,29.75,29.76,29.74,29.76,29000.0,19.4937,19.5002,19.4871,19.5002,29000.0
2006-02-15 13:20:00,29.76,29.76,29.72,29.73,20400.0,19.5002,19.5002,19.474,19.4806,20400.0
2006-02-15 13:25:00,29.73,29.74,29.72,29.72,21200.0,19.4806,19.4871,19.474,19.474,21200.0
2006-02-15 13:30:00,29.73,29.77,29.72,29.77,32000.0,19.4806,19.5068,19.474,19.5068,32000.0
2006-02-15 13:35:00,29.77,29.78,29.77,29.77,19000.0,19.5068,19.5133,19.5068,19.5068,19000.0
2006-02-15 13:40:00,29.77,29.77,29.73,29.75,25800.0,19.5068,19.5068,19.4806,19.4937,25800.0
2006-02-15 13:45:00,29.75,29.75,29.74,29.74,14200.0,19.4937,19.4937,19.4871,19.4871,14200.0
2006-02-15 13:50:00,29.74,29.78,29.74,29.78,13600.0,19.4871,19.5133,19.4871,19.5133,13600.0
2006-02-15 13:55:00,29.77,29.81,29.77,29.81,12600.0,19.5068,19.533,19.5068,19.533,12600.0
2006-02-15 14:00:00,29.81,29.81,29.75,29.77,9800.0,19.533,19.533,19.4937,19.5068,9800.0
2006-02-15 14:05:00,29.77,29.78,29.76,29.77,11000.0,19.5068,19.5133,19.5002,19.5068,11000.0
2006-02-15 14:10:00,29.78,29.8,29.78,29.78,13000.0,19.5133,19.5264,19.5133,19.5133,13000.0
2006-02-15 14:15:00,29.78,29.81,29.76,29.81,25400.0,19.5133,19.533,19.5002,19.533,25400.0
2006-02-15 14:20:00,29.81,29.81,29.79,29.81,41200.0,19.533,19.533,19.5199,19.533,41200.0
2006-02-15 14:25:00,29.81,29.88,29.81,29.88,26800.0,19.533,19.5789,19.533,19.5789,26800.0
2006-02-15 14:30:00,29.88,29.9,29.87,29.9,25000.0,19.5789,19.592,19.5723,19.592,25000.0
2006-02-15 14:35:00,29.9,29.91,29.88,29.89,27400.0,19.592,19.5985,19.5789,19.5854,27400.0
2006-02-15 14:40:00,29.9,29.95,29.9,29.92,24200.0,19.592,19.6247,19.592,19.6051,24200.0
2006-02-15 14:45:00,29.92,29.92,29.9,29.9,14200.0,19.6051,19.6051,19.592,19.592,14200.0
2006-02-15 14:50:00,29.89,29.89,29.85,29.86,15600.0,19.5854,19.5854,19.5592,19.5658,15600.0
2006-02-15 14:55:00,29.86,29.9,29.86,29.9,8800.0,19.5658,19.592,19.5658,19.592,8800.0
2006-02-15 15:00:00,29.89,29.89,29.83,29.83,14400.0,19.5854,19.5854,19.5461,19.5461,14400.0
2006-02-15 15:05:00,29.84,29.86,29.84,29.85,25600.0,19.5527,19.5658,19.5527,19.5592,25600.0
2006-02-15 15:10:00,29.85,29.85,29.83,29.83,16600.0,19.5592,19.5592,19.5461,19.5461,16600.0
2006-02-15 15:15:00,29.84,29.84,29.82,29.83,22400.0,19.5527,19.5527,19.5396,19.5461,22400.0
2006-02-15 15:20:00,29.83,29.86,29.82,29.86,24400.0,19.5461,19.5658,19.5396,19.5658,24400.0
2006-02-15 15:25:00,29.86,29.86,29.82,29.82,40800.0,19.5658,19.5658,19.5396,19.5396,40800.0
2006-02-15 15:30:00,29.82,29.86,29.81,29.86,30400.0,19.5396,19.5658,19.533,19.5658,30400.0
2006-02-15 15:35:00,29.87,29.88,29.85,29.87,34400.0,19.5723,19.5789,19.5592,19.5723,34400.0
2006-02-15 15:40:00,29.88,29.9,29.86,29.86,35800.0,19.5789,19.592,19.5658,19.5658,35800.0
2006-02-15 15:45:00,29.86,29.88,29.86,29.88,32000.0,19.5658,19.5789,19.5658,19.5789,32000.0
2006-02-15 15:50:00,29.87,29.87,29.81,29.83,56000.0,19.5723,19.5723,19.533,19.5461,56000.0
2006-02-15 15:55:00,29.82,29.84,29.82,29.83,62200.0,19.5396,19.5527,19.5396,19.5461,62200.0
2006-02-16 09:30:00,29.7,29.77,29.63,29.63,57800.0,19.4609,19.5068,19.4151,19.4151,57800.0
2006-02-16 09:35:00,29.64,29.74,29.6,29.73,52000.0,19.4216,19.4871,19.3954,19.4806,52000.0
2006-02-16 09:40:00,29.73,29.73,29.64,29.64,39800.0,19.4806,19.4806,19.4216,19.4216,39800.0
2006-02-16 09:45:00,29.64,29.68,29.63,29.65,16400.0,19.4216,19.4478,19.4151,19.4282,16400.0
2006-02-16 09:50:00,29.65,29.66,29.6,29.65,25800.0,19.4282,19.4347,19.3954,19.4282,25800.0
2006-02-16 09:55:00,29.65,29.65,29.56,29.59,21800.0,19.4282,19.4282,19.3692,19.3888,21800.0
2006-02-16 10:00:00,29.59,29.61,29.55,29.57,21000.0,19.3888,19.4019,19.3626,19.3757,21000.0
2006-02-16 10:05:00,29.56,29.61,29.55,29.6,18400.0,19.3692,19.4019,19.3626,19.3954,18400.0
2006-02-16 10:10:00,29.61,29.61,29.59,29.61,13600.0,19.4019,19.4019,19.3888,19.4019,13600.0
2006-02-16 10:15:00,29.61,29.61,29.58,29.59,13800.0,19.4019,19.4019,19.3823,19.3888,13800.0
2006-02-16 10:20:00,29.59,29.63,29.59,29.63,14200.0,19.3888,19.4151,19.3888,19.4151,14200.0
2006-02-16 10:25:00,29.63,29.63,29.6,29.63,19600.0,19.4151,19.4151,19.3954,19.4151,19600.0
2006-02-16 10:30:00,29.63,29.65,29.6,29.6,9600.0,19.4151,19.4282,19.3954,19.3954,9600.0
2006-02-16 10:35:00,29.6,29.6,29.58,29.58,15800.0,19.3954,19.3954,19.3823,19.3823,15800.0
2006-02-16 10:40:00,29.58,29.58,29.55,29.56,19800.0,19.3823,19.3823,19.3626,19.3692,19800.0
2006-02-16 10:45:00,29.56,29.59,29.55,29.58,12400.0,19.3692,19.3888,19.3626,19.3823,12400.0
2006-02-16 10:50:00,29.58,29.6,29.55,29.55,18600.0,19.3823,19.3954,19.3626,19.3626,18600.0
2006-02-16 10:55:00,29.56,29.57,29.55,29.57,7000.0,19.3692,19.3757,19.3626,19.3757,7000.0
2006-02-16 11:00:00,29.57,29.58,29.56,29.56,3600.0,19.3757,19.3823,19.3692,19.3692,3600.0
2006-02-16 11:05:00,29.58,29.59,29.56,29.58,12400.0,19.3823,19.3888,19.3692,19.3823,12400.0
2006-02-16 11:10:00,29.58,29.59,29.57,29.59,7800.0,19.3823,19.3888,19.3757,19.3888,7800.0
2006-02-16 11:15:00,29.57,29.58,29.55,29.58,7400.0,19.3757,19.3823,19.3626,19.3823,7400.0
2006-02-16 11:20:00,29.58,29.58,29.57,29.57,5000.0,19.3823,19.3823,19.3757,19.3757,5000.0
2006-02-16 11:25:00,29.55,29.6,29.55,29.6,6800.0,19.3626,19.3954,19.3626,19.3954,6800.0
2006-02-16 11:30:00,29.6,29.61,29.58,29.6,8800.0,19.3954,19.4019,19.3823,19.3954,8800.0
2006-02-16 11:35:00,29.6,29.65,29.59,29.63,36600.0,19.3954,19.4282,19.3888,19.4151,36600.0
2006-02-16 11:40:00,29.63,29.65,29.63,29.63,13400.0,19.4151,19.4282,19.4151,19.4151,13400.0
2006-02-16 11:45:00,29.63,29.67,29.63,29.65,24000.0,19.4151,19.4413,19.4151,19.4282,24000.0
2006-02-16 11:50:00,29.65,29.66,29.64,29.64,11400.0,19.4282,19.4347,19.4216,19.4216,11400.0
2006-02-16 11:55:00,29.64,29.66,29.63,29.63,21800.0,19.4216,19.4347,19.4151,19.4151,21800.0
2006-02-16 12:00:00,29.63,29.68,29.63,29.65,31200.0,19.4151,19.4478,19.4151,19.4282,31200.0
2006-02-16 12:05:00,29.66,29.68,29.65,29.67,17400.0,19.4347,19.4478,19.4282,19.4413,17400.0
2006-02-16 12:10:00,29.68,29.73,29.68,29.7,8200.0,19.4478,19.4806,19.4478,19.4609,8200.0
2006-02-16 12:15:00,29.71,29.71,29.67,29.68,18000.0,19.4675,19.4675,19.4413,19.4478,18000.0
2006-02-16 12:20:00,29.68,29.71,29.68,29.68,17600.0,19.4478,19.4675,19.4478,19.4478,17600.0
2006-02-16 12:25:00,29.69,29.73,29.69,29.73,11800.0,19.4544,19.4806,19.4544,19.4806,11800.0
2006-02-16 12:30:00,29.73,29.75,29.72,29.75,21600.0,19.4806,19.4937,19.474,19.4937,21600.0
2006-02-16 12:35:00,29.73,29.75,29.73,29.75,15800.0,19.4806,19.4937,19.4806,19.4937,15800.0
2006-02-16 12:40:00,29.75,29.77,29.75,29.77,35000.0,19.4937,19.5068,19.4937,19.5068,35000.0
2006-02-16 12:45:00,29.77,29.78,29.74,29.75,9400.0,19.5068,19.5133,19.4871,19.4937,9400.0
2006-02-16 12:50:00,29.75,29.77,29.74,29.77,10800.0,19.4937,19.5068,19.4871,19.5068,10800.0
2006-02-16 12:55:00,29.75,29.76,29.73,29.75,12000.0,19.4937,19.5002,19.4806,19.4937,12000.0
2006-02-16 13:00:00,29.76,29.77,29.74,29.77,11800.0,19.5002,19.5068,19.4871,19.5068,11800.0
2006-02-16 13:05:00,29.77,29.78,29.77,29.77,9000.0,19.5068,19.5133,19.5068,19.5068,9000.0
2006-02-16 13:10:00,29.77,29.77,29.75,29.77,6400.0,19.5068,19.5068,19.4937,19.5068,6400.0
2006-02-16 13:15:00,29.75,29.77,29.75,29.77,13800.0,19.4937,19.5068,19.4937,19.5068,13800.0
2006-02-16 13:20:00,29.77,29.77,29.75,29.77,13800.0,19.5068,19.5068,19.4937,19.5068,13800.0
2006-02-16 13:25:00,29.77,29.78,29.75,29.78,28800.0,19.5068,19.5133,19.4937,19.5133,28800.0
2006-02-16 13:30:00,29.77,29.77,29.74,29.77,33800.0,19.5068,19.5068,19.4871,19.5068,33800.0
2006-02-16 13:35:00,29.77,29.82,29.77,29.79,35000.0,19.5068,19.5396,19.5068,19.5199,35000.0
2006-02-16 13:40:00,29.8,29.81,29.77,29.77,21800.0,19.5264,19.533,19.5068,19.5068,21800.0
2006-02-16 13:45:00,29.78,29.79,29.75,29.78,16200.0,19.5133,19.5199,19.4937,19.5133,16200.0
2006-02-16 13:50:00,29.77,29.77,29.74,29.77,18600.0,19.5068,19.5068,19.4871,19.5068,18600.0
2006-02-16 13:55:00,29.77,29.81,29.74,29.8,33200.0,19.5068,19.533,19.4871,19.5264,33200.0
2006-02-16 14:00:00,29.79,29.82,29.79,29.82,29600.0,19.5199,19.5396,19.5199,19.5396,29600.0
2006-02-16 14:05:00,29.82,29.85,29.79,29.84,22200.0,19.5396,19.5592,19.5199,19.5527,22200.0
2006-02-16 14:10:00,29.84,29.86,29.81,29.86,41200.0,19.5527,19.5658,19.533,19.5658,41200.0
2006-02-16 14:15:00,29.86,29.93,29.85,29.93,132200.0,19.5658,19.6116,19.5592,19.6116,132200.0
2006-02-16 14:20:00,29.93,29.95,29.91,29.95,57400.0,19.6116,19.6247,19.5985,19.6247,57400.0
2006-02-16 14:25:00,29.95,29.97,29.94,29.96,38200.0,19.6247,19.6378,19.6182,19.6313,38200.0
2006-02-16 14:30:00,29.96,29.97,29.95,29.96,53400.0,19.6313,19.6378,19.6247,19.6313,53400.0
2006-02-16 14:35:00,29.97,29.97,29.93,29.95,49200.0,19.6378,19.6378,19.6116,19.6247,49200.0
2006-02-16 14:40:00,29.95,29.95,29.93,29.95,19600.0,19.6247,19.6247,19.6116,19.6247,19600.0
2006-02-16 14:45:00,29.95,29.95,29.95,29.95,28000.0,19.6247,19.6247,19.6247,19.6247,28000.0
2006-02-16 14:50:00,29.95,29.96,29.95,29.95,34600.0,19.6247,19.6313,19.6247,19.6247,34600.0
2006-02-16 14:55:00,29.95,29.97,29.94,29.97,63000.0,19.6247,19.6378,19.6182,19.6378,63000.0
2006-02-16 15:00:00,29.97,30.0,29.97,29.98,45800.0,19.6378,19.6575,19.6378,19.6444,45800.0
2006-02-16 15:05:00,29.99,30.0,29.97,29.99,13200.0,19.6509,19.6575,19.6378,19.6509,13200.0
2006-02-16 15:10:00,29.98,29.98,29.94,29.95,16800.0,19.6444,19.6444,19.6182,19.6247,16800.0
2006-02-16 15:15:00,29.94,29.96,29.94,29.96,40000.0,19.6182,19.6313,19.6182,19.6313,40000.0
2006-02-16 15:20:00,29.96,29.97,29.94,29.95,20400.0,19.6313,19.6378,19.6182,19.6247,20400.0
2006-02-16 15:25:00,29.95,29.96,29.94,29.94,33800.0,19.6247,19.6313,19.6182,19.6182,33800.0
2006-02-16 15:30:00,29.93,29.99,29.93,29.99,53400.0,19.6116,19.6509,19.6116,19.6509,53400.0
2006-02-16 15:35:00,29.98,30.0,29.98,30.0,19400.0,19.6444,19.6575,19.6444,19.6575,19400.0
2006-02-16 15:40:00,30.0,30.03,30.0,30.01,39600.0,19.6575,19.6772,19.6575,19.664,39600.0
2006-02-16 15:45:00,30.01,30.02,30.0,30.01,23400.0,19.664,19.6706,19.6575,19.664,23400.0
2006-02-16 15:50:00,30.0,30.05,30.0,30.05,36400.0,19.6575,19.6903,19.6575,19.6903,36400.0
2006-02-16 15:55:00,30.05,30.1,30.05,30.09,63600.0,19.6903,19.723,19.6903,19.7165,63600.0
2006-02-17 09:35:00,30.15,30.15,30.1,30.1,189000.0,19.7558,19.7558,19.723,19.723,189000.0
2006-02-17 09:40:00,30.09,30.1,30.06,30.1,23800.0,19.7165,19.723,19.6968,19.723,23800.0
2006-02-17 09:45:00,30.09,30.15,30.08,30.15,47600.0,19.7165,19.7558,19.7099,19.7558,47600.0
2006-02-17 09:50:00,30.13,30.16,30.11,30.14,16400.0,19.7427,19.7623,19.7296,19.7492,16400.0
2006-02-17 09:55:00,30.14,30.15,30.11,30.15,31400.0,19.7492,19.7558,19.7296,19.7558,31400.0
2006-02-17 10:00:00,30.15,30.15,30.1,30.11,22800.0,19.7558,19.7558,19.723,19.7296,22800.0
2006-02-17 10:05:00,30.1,30.13,30.1,30.1,28000.0,19.723,19.7427,19.723,19.723,28000.0
2006-02-17 10:10:00,30.11,30.13,30.1,30.11,23800.0,19.7296,19.7427,19.723,19.7296,23800.0
2006-02-17 10:15:00,30.1,30.13,30.1,30.11,17200.0,19.723,19.7427,19.723,19.7296,17200.0
2006-02-17 10:20:00,30.11,30.15,30.1,30.11,15600.0,19.7296,19.7558,19.723,19.7296,15600.0
2006-02-17 10:25:00,30.11,30.11,30.1,30.11,52600.0,19.7296,19.7296,19.723,19.7296,52600.0
2006-02-17 10:30:00,30.11,30.14,30.11,30.12,18800.0,19.7296,19.7492,19.7296,19.7361,18800.0
2006-02-17 10:35:00,30.12,30.12,30.1,30.11,12600.0,19.7361,19.7361,19.723,19.7296,12600.0
2006-02-17 10:40:00,30.11,30.12,30.1,30.12,21000.0,19.7296,19.7361,19.723,19.7361,21000.0
2006-02-17 10:45:00,30.11,30.13,30.1,30.13,19200.0,19.7296,19.7427,19.723,19.7427,19200.0
2006-02-17 10:50:00,30.13,30.13,30.11,30.11,5800.0,19.7427,19.7427,19.7296,19.7296,5800.0
2006-02-17 10:55:00,30.11,30.11,30.1,30.1,15000.0,19.7296,19.7296,19.723,19.723,15000.0
2006-02-17 11:00:00,30.1,30.11,30.05,30.1,30000.0,19.723,19.7296,19.6903,19.723,30000.0
2006-02-17 11:05:00,30.1,30.11,30.09,30.11,11800.0,19.723,19.7296,19.7165,19.7296,11800.0
2006-02-17 11:10:00,30.11,30.15,30.11,30.14,27000.0,19.7296,19.7558,19.7296,19.7492,27000.0
2006-02-17 11:15:00,30.14,30.15,30.09,30.1,22800.0,19.7492,19.7558,19.7165,19.723,22800.0
2006-02-17 11:20:00,30.09,30.1,30.04,30.05,10000.0,19.7165,19.723,19.6837,19.6903,10000.0
2006-02-17 11:25:00,30.06,30.13,30.05,30.11,15600.0,19.6968,19.7427,19.6903,19.7296,15600.0
2006-02-17 11:30:00,30.13,30.14,30.11,30.11,3600.0,19.7427,19.7492,19.7296,19.7296,3600.0
2006-02-17 11:35:00,30.11,30.12,30.11,30.12,10000.0,19.7296,19.7361,19.7296,19.7361,10000.0
2006-02-17 11:40:00,30.11,30.11,30.1,30.11,12400.0,19.7296,19.7296,19.723,19.7296,12400.0
2006-02-17 11:45:00,30.11,30.15,30.1,30.15,16400.0,19.7296,19.7558,19.723,19.7558,16400.0
2006-02-17 11:50:00,30.15,30.17,30.13,30.13,20400.0,19.7558,19.7689,19.7427,19.7427,20400.0
2006-02-17 11:55:00,30.12,30.13,30.11,30.13,8600.0,19.7361,19.7427,19.7296,19.7427,8600.0
2006-02-17 12:00:00,30.13,30.15,30.11,30.11,17000.0,19.7427,19.7558,19.7296,19.7296,17000.0
2006-02-17 12:05:00,30.11,30.13,30.11,30.13,22800.0,19.7296,19.7427,19.7296,19.7427,22800.0
2006-02-17 12:10:00,30.13,30.15,30.13,30.13,14000.0,19.7427,19.7558,19.7427,19.7427,14000.0
2006-02-17 12:15:00,30.13,30.14,30.11,30.13,17400.0,19.7427,19.7492,19.7296,19.7427,17400.0
2006-02-17 12:20:00,30.11,30.14,30.1,30.13,25600.0,19.7296,19.7492,19.723,19.7427,25600.0
2006-02-17 12:25:00,30.13,30.13,30.1,30.11,77400.0,19.7427,19.7427,19.723,19.7296,77400.0
2006-02-17 12:30:00,30.1,30.1,30.08,30.09,15000.0,19.723,19.723,19.7099,19.7165,15000.0
2006-02-17 12:35:00,30.09,30.09,30.08,30.08,3600.0,19.7165,19.7165,19.7099,19.7099,3600.0
2006-02-17 12:40:00,30.08,30.1,30.08,30.1,11200.0,19.7099,19.723,19.7099,19.723,11200.0
2006-02-17 12:45:00,30.1,30.11,30.1,30.11,12200.0,19.723,19.7296,19.723,19.7296,12200.0
2006-02-17 12:50:00,30.13,30.13,30.1,30.11,10200.0,19.7427,19.7427,19.723,19.7296,10200.0
2006-02-17 12:55:00,30.11,30.14,30.1,30.13,9200.0,19.7296,19.7492,19.723,19.7427,9200.0
2006-02-17 13:00:00,30.11,30.13,30.11,30.12,5000.0,19.7296,19.7427,19.7296,19.7361,5000.0
2006-02-17 13:05:00,30.12,30.12,30.1,30.1,10400.0,19.7361,19.7361,19.723,19.723,10400.0
2006-02-17 13:10:00,30.1,30.11,30.1,30.11,3800.0,19.723,19.7296,19.723,19.7296,3800.0
2006-02-17 13:15:00,30.11,30.11,30.11,30.11,3600.0,19.7296,19.7296,19.7296,19.7296,3600.0
2006-02-17 13:20:00,30.11,30.11,30.11,30.11,6000.0,19.7296,19.7296,19.7296,19.7296,6000.0
2006-02-17 13:25:00,30.11,30.11,30.09,30.1,4000.0,19.7296,19.7296,19.7165,19.723,4000.0
2006-02-17 13:30:00,30.11,30.11,30.1,30.11,9600.0,19.7296,19.7296,19.723,19.7296,9600.0
2006-02-17 13:35:00,30.11,30.14,30.11,30.13,12000.0,19.7296,19.7492,19.7296,19.7427,12000.0
2006-02-17 13:40:00,30.13,30.14,30.11,30.11,18200.0,19.7427,19.7492,19.7296,19.7296,18200.0
2006-02-17 13:45:00,30.11,30.14,30.11,30.13,5600.0,19.7296,19.7492,19.7296,19.7427,5600.0
2006-02-17 13:50:00,30.13,30.15,30.13,30.15,12800.0,19.7427,19.7558,19.7427,19.7558,12800.0
2006-02-17 13:55:00,30.15,30.15,30.13,30.13,5200.0,19.7558,19.7558,19.7427,19.7427,5200.0
2006-02-17 14:00:00,30.14,30.14,30.11,30.11,8600.0,19.7492,19.7492,19.7296,19.7296,8600.0
2006-02-17 14:05:00,30.11,30.11,30.1,30.1,15400.0,19.7296,19.7296,19.723,19.723,15400.0
2006-02-17 14:10:00,30.1,30.11,30.1,30.1,8600.0,19.723,19.7296,19.723,19.723,8600.0
2006-02-17 14:15:00,30.1,30.11,30.09,30.1,9400.0,19.723,19.7296,19.7165,19.723,9400.0
2006-02-17 14:20:00,30.1,30.1,30.08,30.09,6800.0,19.723,19.723,19.7099,19.7165,6800.0
2006-02-17 14:25:00,30.09,30.11,30.09,30.11,10000.0,19.7165,19.7296,19.7165,19.7296,10000.0
2006-02-17 14:30:00,30.12,30.12,30.09,30.1,11600.0,19.7361,19.7361,19.7165,19.723,11600.0
2006-02-17 14:35:00,30.1,30.11,30.1,30.1,11000.0,19.723,19.7296,19.723,19.723,11000.0
2006-02-17 14:40:00,30.08,30.09,30.08,30.09,8400.0,19.7099,19.7165,19.7099,19.7165,8400.0
2006-02-17 14:45:00,30.08,30.08,30.07,30.08,6000.0,19.7099,19.7099,19.7034,19.7099,6000.0
2006-02-17 14:50:00,30.08,30.11,30.08,30.09,12000.0,19.7099,19.7296,19.7099,19.7165,12000.0
2006-02-17 14:55:00,30.1,30.11,30.09,30.1,5800.0,19.723,19.7296,19.7165,19.723,5800.0
2006-02-17 15:00:00,30.1,30.1,30.09,30.1,6800.0,19.723,19.723,19.7165,19.723,6800.0
2006-02-17 15:05:00,30.09,30.11,30.09,30.1,11800.0,19.7165,19.7296,19.7165,19.723,11800.0
2006-02-17 15:10:00,30.1,30.1,30.05,30.05,12600.0,19.723,19.723,19.6903,19.6903,12600.0
2006-02-17 15:15:00,30.05,30.05,30.02,30.04,17200.0,19.6903,19.6903,19.6706,19.6837,17200.0
2006-02-17 15:20:00,30.04,30.06,30.03,30.03,14200.0,19.6837,19.6968,19.6772,19.6772,14200.0
2006-02-17 15:25:00,30.04,30.05,30.03,30.04,14600.0,19.6837,19.6903,19.6772,19.6837,14600.0
2006-02-17 15:30:00,30.04,30.1,30.0,30.02,52400.0,19.6837,19.723,19.6575,19.6706,52400.0
2006-02-17 15:35:00,30.03,30.05,30.02,30.04,20800.0,19.6772,19.6903,19.6706,19.6837,20800.0
2006-02-17 15:40:00,30.03,30.06,30.03,30.06,21400.0,19.6772,19.6968,19.6772,19.6968,21400.0
2006-02-17 15:45:00,30.06,30.06,30.02,30.02,17000.0,19.6968,19.6968,19.6706,19.6706,17000.0
2006-02-17 15:50:00,30.03,30.06,30.02,30.05,24400.0,19.6772,19.6968,19.6706,19.6903,24400.0
2006-02-17 15:55:00,30.05,30.06,30.05,30.05,35400.0,19.6903,19.6968,19.6903,19.6903,35400.0
2006-02-21 09:30:00,30.12,30.13,30.1,30.13,36400.0,19.7361,19.7427,19.723,19.7427,36400.0
2006-02-21 09:35:00,30.13,30.13,30.04,30.07,59600.0,19.7427,19.7427,19.6837,19.7034,59600.0
2006-02-21 09:40:00,30.08,30.1,29.95,29.95,30200.0,19.7099,19.723,19.6247,19.6247,30200.0
2006-02-21 09:45:00,29.96,30.05,29.94,29.95,55000.0,19.6313,19.6903,19.6182,19.6247,55000.0
2006-02-21 09:50:00,29.95,29.98,29.91,29.98,20000.0,19.6247,19.6444,19.5985,19.6444,20000.0
2006-02-21 09:55:00,29.98,30.0,29.93,29.93,32200.0,19.6444,19.6575,19.6116,19.6116,32200.0
2006-02-21 10:00:00,29.95,29.98,29.93,29.95,21400.0,19.6247,19.6444,19.6116,19.6247,21400.0
2006-02-21 10:05:00,29.94,29.96,29.94,29.96,29400.0,19.6182,19.6313,19.6182,19.6313,29400.0
2006-02-21 10:10:00,29.96,29.96,29.88,29.88,22600.0,19.6313,19.6313,19.5789,19.5789,22600.0
2006-02-21 10:15:00,29.88,29.88,29.85,29.85,18000.0,19.5789,19.5789,19.5592,19.5592,18000.0
2006-02-21 10:20:00,29.85,29.86,29.84,29.86,25200.0,19.5592,19.5658,19.5527,19.5658,25200.0
2006-02-21 10:25:00,29.86,29.86,29.81,29.85,30400.0,19.5658,19.5658,19.533,19.5592,30400.0
2006-02-21 10:30:00,29.86,29.87,29.84,29.86,13000.0,19.5658,19.5723,19.5527,19.5658,13000.0
2006-02-21 10:35:00,29.86,29.9,29.86,29.9,20000.0,19.5658,19.592,19.5658,19.592,20000.0
2006-02-21 10:40:00,29.9,29.93,29.89,29.9,22800.0,19.592,19.6116,19.5854,19.592,22800.0
2006-02-21 10:45:00,29.91,29.93,29.89,29.92,5800.0,19.5985,19.6116,19.5854,19.6051,5800.0
2006-02-21 10:50:00,29.92,29.94,29.92,29.93,5400.0,19.6051,19.6182,19.6051,19.6116,5400.0
2006-02-21 10:55:00,29.94,29.95,29.88,29.9,21000.0,19.6182,19.6247,19.5789,19.592,21000.0
2006-02-21 11:00:00,29.89,29.89,29.86,29.87,11800.0,19.5854,19.5854,19.5658,19.5723,11800.0
2006-02-21 11:05:00,29.87,29.87,29.85,29.85,12600.0,19.5723,19.5723,19.5592,19.5592,12600.0
2006-02-21 11:10:00,29.85,29.86,29.82,29.82,27400.0,19.5592,19.5658,19.5396,19.5396,27400.0
2006-02-21 11:15:00,29.82,29.86,29.82,29.85,19200.0,19.5396,19.5658,19.5396,19.5592,19200.0
2006-02-21 11:20:00,29.85,29.85,29.75,29.77,33200.0,19.5592,19.5592,19.4937,19.5068,33200.0
2006-02-21 11:25:00,29.78,29.84,29.78,29.81,29400.0,19.5133,19.5527,19.5133,19.533,29400.0
2006-02-21 11:30:00,29.82,29.88,29.8,29.85,24800.0,19.5396,19.5789,19.5264,19.5592,24800.0
2006-02-21 11:35:00,29.85,29.86,29.82,29.84,11200.0,19.5592,19.5658,19.5396,19.5527,11200.0
2006-02-21 11:40:00,29.84,29.84,29.78,29.8,11200.0,19.5527,19.5527,19.5133,19.5264,11200.0
2006-02-21 11:45:00,29.79,29.79,29.77,29.77,5200.0,19.5199,19.5199,19.5068,19.5068,5200.0
2006-02-21 11:50:00,29.78,29.78,29.75,29.75,9200.0,19.5133,19.5133,19.4937,19.4937,9200.0
2006-02-21 11:55:00,29.76,29.77,29.74,29.74,11000.0,19.5002,19.5068,19.4871,19.4871,11000.0
2006-02-21 12:00:00,29.73,29.78,29.73,29.76,11400.0,19.4806,19.5133,19.4806,19.5002,11400.0
2006-02-21 12:05:00,29.77,29.81,29.77,29.81,7200.0,19.5068,19.533,19.5068,19.533,7200.0
2006-02-21 12:10:00,29.81,29.83,29.81,29.81,11000.0,19.533,19.5461,19.533,19.533,11000.0
2006-02-21 12:15:00,29.81,29.84,29.81,29.84,8600.0,19.533,19.5527,19.533,19.5527,8600.0
2006-02-21 12:20:00,29.84,29.85,29.84,29.85,6600.0,19.5527,19.5592,19.5527,19.5592,6600.0
2006-02-21 12:25:00,29.85,29.85,29.83,29.84,8000.0,19.5592,19.5592,19.5461,19.5527,8000.0
2006-02-21 12:30:00,29.84,29.84,29.82,29.83,8200.0,19.5527,19.5527,19.5396,19.5461,8200.0
2006-02-21 12:35:00,29.83,29.84,29.83,29.84,10000.0,19.5461,19.5527,19.5461,19.5527,10000.0
2006-02-21 12:40:00,29.84,29.86,29.84,29.86,7000.0,19.5527,19.5658,19.5527,19.5658,7000.0
2006-02-21 12:45:00,29.87,29.87,29.85,29.86,6800.0,19.5723,19.5723,19.5592,19.5658,6800.0
2006-02-21 12:50:00,29.86,29.87,29.84,29.84,9400.0,19.5658,19.5723,19.5527,19.5527,9400.0
2006-02-21 12:55:00,29.83,29.86,29.83,29.83,7000.0,19.5461,19.5658,19.5461,19.5461,7000.0
2006-02-21 13:00:00,29.83,29.83,29.8,29.81,4600.0,19.5461,19.5461,19.5264,19.533,4600.0
2006-02-21 13:05:00,29.81,29.82,29.8,29.82,3400.0,19.533,19.5396,19.5264,19.5396,3400.0
2006-02-21 13:10:00,29.81,29.82,29.8,29.81,8200.0,19.533,19.5396,19.5264,19.533,8200.0
2006-02-21 13:15:00,29.8,29.84,29.8,29.84,10400.0,19.5264,19.5527,19.5264,19.5527,10400.0
2006-02-21 13:20:00,29.84,29.86,29.84,29.86,6800.0,19.5527,19.5658,19.5527,19.5658,6800.0
2006-02-21 13:25:00,29.86,29.87,29.85,29.86,14400.0,19.5658,19.5723,19.5592,19.5658,14400.0
2006-02-21 13:30:00,29.86,29.86,29.84,29.84,9800.0,19.5658,19.5658,19.5527,19.5527,9800.0
2006-02-21 13:35:00,29.85,29.87,29.84,29.86,19800.0,19.5592,19.5723,19.5527,19.5658,19800.0
2006-02-21 13:40:00,29.86,29.86,29.84,29.86,10600.0,19.5658,19.5658,19.5527,19.5658,10600.0
2006-02-21 13:45:00,29.86,29.86,29.84,29.84,7200.0,19.5658,19.5658,19.5527,19.5527,7200.0
2006-02-21 13:50:00,29.85,29.86,29.84,29.86,11600.0,19.5592,19.5658,19.5527,19.5658,11600.0
2006-02-21 13:55:00,29.85,29.85,29.82,29.84,4200.0,19.5592,19.5592,19.5396,19.5527,4200.0
2006-02-21 14:00:00,29.83,29.88,29.82,29.86,24000.0,19.5461,19.5789,19.5396,19.5658,24000.0
2006-02-21 14:05:00,29.86,29.87,29.82,29.83,12800.0,19.5658,19.5723,19.5396,19.5461,12800.0
2006-02-21 14:10:00,29.83,29.85,29.82,29.83,10000.0,19.5461,19.5592,19.5396,19.5461,10000.0
2006-02-21 14:15:00,29.82,29.82,29.77,29.79,11800.0,19.5396,19.5396,19.5068,19.5199,11800.0
2006-02-21 14:20:00,29.79,29.8,29.75,29.76,10000.0,19.5199,19.5264,19.4937,19.5002,10000.0
2006-02-21 14:25:00,29.75,29.75,29.73,29.73,14600.0,19.4937,19.4937,19.4806,19.4806,14600.0
2006-02-21 14:30:00,29.74,29.75,29.72,29.74,16400.0,19.4871,19.4937,19.474,19.4871,16400.0
2006-02-21 14:35:00,29.75,29.75,29.69,29.71,15400.0,19.4937,19.4937,19.4544,19.4675,15400.0
2006-02-21 14:40:00,29.72,29.74,29.7,29.74,14400.0,19.474,19.4871,19.4609,19.4871,14400.0
2006-02-21 14:45:00,29.74,29.74,29.71,29.72,20200.0,19.4871,19.4871,19.4675,19.474,20200.0
2006-02-21 14:50:00,29.72,29.73,29.71,29.71,14200.0,19.474,19.4806,19.4675,19.4675,14200.0
2006-02-21 14:55:00,29.71,29.71,29.69,29.7,15800.0,19.4675,19.4675,19.4544,19.4609,15800.0
2006-02-21 15:00:00,29.71,29.73,29.7,29.72,19200.0,19.4675,19.4806,19.4609,19.474,19200.0
2006-02-21 15:05:00,29.73,29.76,29.73,29.75,14400.0,19.4806,19.5002,19.4806,19.4937,14400.0
2006-02-21 15:10:00,29.75,29.76,29.74,29.75,12600.0,19.4937,19.5002,19.4871,19.4937,12600.0
2006-02-21 15:15:00,29.75,29.76,29.75,29.76,14000.0,19.4937,19.5002,19.4937,19.5002,14000.0
2006-02-21 15:20:00,29.77,29.8,29.77,29.79,19200.0,19.5068,19.5264,19.5068,19.5199,19200.0
2006-02-21 15:25:00,29.79,29.84,29.79,29.81,16200.0,19.5199,19.5527,19.5199,19.533,16200.0
2006-02-21 15:30:00,29.81,29.83,29.81,29.83,9000.0,19.533,19.5461,19.533,19.5461,9000.0
2006-02-21 15:35:00,29.84,29.85,29.83,29.84,20800.0,19.5527,19.5592,19.5461,19.5527,20800.0
2006-02-21 15:40:00,29.83,29.85,29.82,29.85,26800.0,19.5461,19.5592,19.5396,19.5592,26800.0
2006-02-21 15:45:00,29.85,29.86,29.85,29.86,24200.0,19.5592,19.5658,19.5592,19.5658,24200.0
2006-02-21 15:50:00,29.86,29.88,29.86,29.86,25200.0,19.5658,19.5789,19.5658,19.5658,25200.0
2006-02-21 15:55:00,29.86,29.87,29.84,29.84,36000.0,19.5658,19.5723,19.5527,19.5527,36000.0
2006-02-22 09:35:00,30.0,30.0,30.0,30.0,24000.0,19.6575,19.6575,19.6575,19.6575,24000.0
2006-02-22 09:40:00,30.0,30.18,30.0,30.18,64800.0,19.6575,19.7754,19.6575,19.7754,64800.0
2006-02-22 09:45:00,30.17,30.18,30.09,30.13,21800.0,19.7689,19.7754,19.7165,19.7427,21800.0
2006-02-22 09:50:00,30.13,30.13,30.07,30.08,7200.0,19.7427,19.7427,19.7034,19.7099,7200.0
2006-02-22 09:55:00,30.08,30.11,30.04,30.09,14800.0,19.7099,19.7296,19.6837,19.7165,14800.0
2006-02-22 10:00:00,30.06,30.12,30.02,30.04,14600.0,19.6968,19.7361,19.6706,19.6837,14600.0
2006-02-22 10:05:00,30.06,30.1,30.05,30.07,4400.0,19.6968,19.723,19.6903,19.7034,4400.0
2006-02-22 10:10:00,30.06,30.08,30.05,30.07,10800.0,19.6968,19.7099,19.6903,19.7034,10800.0
2006-02-22 10:15:00,30.07,30.1,30.04,30.1,10400.0,19.7034,19.723,19.6837,19.723,10400.0
2006-02-22 10:20:00,30.1,30.11,30.09,30.1,23600.0,19.723,19.7296,19.7165,19.723,23600.0
2006-02-22 10:25:00,30.1,30.11,30.04,30.04,9400.0,19.723,19.7296,19.6837,19.6837,9400.0
2006-02-22 10:30:00,30.04,30.08,30.04,30.05,4200.0,19.6837,19.7099,19.6837,19.6903,4200.0
2006-02-22 10:35:00,30.05,30.08,30.04,30.07,6000.0,19.6903,19.7099,19.6837,19.7034,6000.0
2006-02-22 10:40:00,30.08,30.1,30.07,30.08,4000.0,19.7099,19.723,19.7034,19.7099,4000.0
2006-02-22 10:45:00,30.08,30.09,30.07,30.07,6000.0,19.7099,19.7165,19.7034,19.7034,6000.0
2006-02-22 10:50:00,30.09,30.13,30.08,30.12,5000.0,19.7165,19.7427,19.7099,19.7361,5000.0
2006-02-22 10:55:00,30.12,30.17,30.12,30.15,22000.0,19.7361,19.7689,19.7361,19.7558,22000.0
2006-02-22 11:00:00,30.15,30.17,30.14,30.15,7600.0,19.7558,19.7689,19.7492,19.7558,7600.0
2006-02-22 11:05:00,30.15,30.15,30.13,30.15,17000.0,19.7558,19.7558,19.7427,19.7558,17000.0
2006-02-22 11:10:00,30.15,30.15,30.14,30.14,5600.0,19.7558,19.7558,19.7492,19.7492,5600.0
2006-02-22 11:15:00,30.14,30.17,30.14,30.17,6200.0,19.7492,19.7689,19.7492,19.7689,6200.0
2006-02-22 11:20:00,30.17,30.23,30.16,30.21,24000.0,19.7689,19.8082,19.7623,19.7951,24000.0
2006-02-22 11:25:00,30.21,30.21,30.19,30.19,16800.0,19.7951,19.7951,19.782,19.782,16800.0
2006-02-22 11:30:00,30.2,30.22,30.18,30.18,17800.0,19.7885,19.8017,19.7754,19.7754,17800.0
2006-02-22 11:35:00,30.18,30.2,30.18,30.2,9000.0,19.7754,19.7885,19.7754,19.7885,9000.0
2006-02-22 11:40:00,30.2,30.24,30.18,30.24,16400.0,19.7885,19.8148,19.7754,19.8148,16400.0
2006-02-22 11:45:00,30.24,30.25,30.2,30.24,9000.0,19.8148,19.8213,19.7885,19.8148,9000.0
2006-02-22 11:50:00,30.24,30.24,30.19,30.2,7200.0,19.8148,19.8148,19.782,19.7885,7200.0
2006-02-22 11:55:00,30.2,30.2,30.14,30.14,4600.0,19.7885,19.7885,19.7492,19.7492,4600.0
2006-02-22 12:00:00,30.14,30.14,30.06,30.06,39600.0,19.7492,19.7492,19.6968,19.6968,39600.0
2006-02-22 12:05:00,30.07,30.08,30.06,30.06,19400.0,19.7034,19.7099,19.6968,19.6968,19400.0
2006-02-22 12:10:00,30.06,30.09,30.06,30.08,13600.0,19.6968,19.7165,19.6968,19.7099,13600.0
2006-02-22 12:15:00,30.07,30.1,30.07,30.07,15800.0,19.7034,19.723,19.7034,19.7034,15800.0
2006-02-22 12:20:00,30.07,30.07,30.03,30.03,20800.0,19.7034,19.7034,19.6772,19.6772,20800.0
2006-02-22 12:25:00,30.03,30.03,30.0,30.0,12800.0,19.6772,19.6772,19.6575,19.6575,12800.0
2006-02-22 12:30:00,30.0,30.0,29.97,29.98,30200.0,19.6575,19.6575,19.6378,19.6444,30200.0
2006-02-22 12:35:00,29.97,29.98,29.96,29.96,17200.0,19.6378,19.6444,19.6313,19.6313,17200.0
2006-02-22 12:40:00,29.96,29.98,29.95,29.95,43600.0,19.6313,19.6444,19.6247,19.6247,43600.0
2006-02-22 12:45:00,29.95,29.95,29.89,29.89,59400.0,19.6247,19.6247,19.5854,19.5854,59400.0
2006-02-22 12:50:00,29.89,29.89,29.86,29.86,41600.0,19.5854,19.5854,19.5658,19.5658,41600.0
2006-02-22 12:55:00,29.86,29.93,29.86,29.93,55800.0,19.5658,19.6116,19.5658,19.6116,55800.0
2006-02-22 13:00:00,29.93,29.97,29.93,29.97,18200.0,19.6116,19.6378,19.6116,19.6378,18200.0
2006-02-22 13:05:00,29.97,30.03,29.97,29.99,39600.0,19.6378,19.6772,19.6378,19.6509,39600.0
2006-02-22 13:10:00,29.99,29.99,29.98,29.98,14600.0,19.6509,19.6509,19.6444,19.6444,14600.0
2006-02-22 13:15:00,29.98,29.98,29.95,29.95,9000.0,19.6444,19.6444,19.6247,19.6247,9000.0
2006-02-22 13:20:00,29.95,29.96,29.95,29.96,22800.0,19.6247,19.6313,19.6247,19.6313,22800.0
2006-02-22 13:25:00,29.96,29.96,29.95,29.96,34200.0,19.6313,19.6313,19.6247,19.6313,34200.0
2006-02-22 13:30:00,29.96,29.96,29.94,29.94,20400.0,19.6313,19.6313,19.6182,19.6182,20400.0
2006-02-22 13:35:00,29.93,29.95,29.93,29.94,26800.0,19.6116,19.6247,19.6116,19.6182,26800.0
2006-02-22 13:40:00,29.94,29.95,29.91,29.91,20400.0,19.6182,19.6247,19.5985,19.5985,20400.0
2006-02-22 13:45:00,29.91,29.91,29.9,29.9,22800.0,19.5985,19.5985,19.592,19.592,22800.0
2006-02-22 13:50:00,29.9,29.9,29.86,29.86,43200.0,19.592,19.592,19.5658,19.5658,43200.0
2006-02-22 13:55:00,29.86,29.86,29.78,29.78,138200.0,19.5658,19.5658,19.5133,19.5133,138200.0
2006-02-22 14:00:00,29.78,29.82,29.76,29.78,95800.0,19.5133,19.5396,19.5002,19.5133,95800.0
2006-02-22 14:05:00,29.79,29.8,29.77,29.79,14200.0,19.5199,19.5264,19.5068,19.5199,14200.0
2006-02-22 14:10:00,29.79,29.79,29.76,29.79,76600.0,19.5199,19.5199,19.5002,19.5199,76600.0
2006-02-22 14:15:00,29.79,29.8,29.72,29.77,78400.0,19.5199,19.5264,19.474,19.5068,78400.0
2006-02-22 14:20:00,29.77,29.78,29.72,29.72,32400.0,19.5068,19.5133,19.474,19.474,32400.0
2006-02-22 14:25:00,29.72,29.72,29.69,29.7,45600.0,19.474,19.474,19.4544,19.4609,45600.0
2006-02-22 14:30:00,29.7,29.74,29.64,29.74,151600.0,19.4609,19.4871,19.4216,19.4871,151600.0
2006-02-22 14:35:00,29.74,29.78,29.72,29.75,118400.0,19.4871,19.5133,19.474,19.4937,118400.0
2006-02-22 14:40:00,29.74,29.8,29.74,29.8,94400.0,19.4871,19.5264,19.4871,19.5264,94400.0
2006-02-22 14:45:00,29.81,29.81,29.75,29.78,90400.0,19.533,19.533,19.4937,19.5133,90400.0
2006-02-22 14:50:00,29.77,29.83,29.77,29.82,35400.0,19.5068,19.5461,19.5068,19.5396,35400.0
2006-02-22 14:55:00,29.83,29.85,29.83,29.84,41000.0,19.5461,19.5592,19.5461,19.5527,41000.0
2006-02-22 15:00:00,29.85,29.85,29.82,29.82,23400.0,19.5592,19.5592,19.5396,19.5396,23400.0
2006-02-22 15:05:00,29.82,29.84,29.79,29.79,37200.0,19.5396,19.5527,19.5199,19.5199,37200.0
2006-02-22 15:10:00,29.79,29.79,29.74,29.75,53200.0,19.5199,19.5199,19.4871,19.4937,53200.0
2006-02-22 15:15:00,29.75,29.76,29.72,29.76,48400.0,19.4937,19.5002,19.474,19.5002,48400.0
2006-02-22 15:20:00,29.76,29.81,29.75,29.77,41400.0,19.5002,19.533,19.4937,19.5068,41400.0
2006-02-22 15:25:00,29.77,29.78,29.75,29.75,35800.0,19.5068,19.5133,19.4937,19.4937,35800.0
2006-02-22 15:30:00,29.74,29.78,29.74,29.78,90000.0,19.4871,19.5133,19.4871,19.5133,90000.0
2006-02-22 15:35:00,29.78,29.84,29.78,29.82,57400.0,19.5133,19.5527,19.5133,19.5396,57400.0
2006-02-22 15:40:00,29.83,29.86,29.82,29.84,50600.0,19.5461,19.5658,19.5396,19.5527,50600.0
2006-02-22 15:45:00,29.84,29.88,29.83,29.86,67800.0,19.5527,19.5789,19.5461,19.5658,67800.0
2006-02-22 15:50:00,29.86,29.86,29.84,29.84,52800.0,19.5658,19.5658,19.5527,19.5527,52800.0
2006-02-22 15:55:00,29.84,29.86,29.84,29.84,78200.0,19.5527,19.5658,19.5527,19.5527,78200.0
2006-02-23 09:35:00,29.94,29.94,29.83,29.88,100800.0,19.6182,19.6182,19.5461,19.5789,100800.0
2006-02-23 09:40:00,29.89,29.89,29.8,29.83,44600.0,19.5854,19.5854,19.5264,19.5461,44600.0
2006-02-23 09:45:00,29.83,29.87,29.81,29.86,48800.0,19.5461,19.5723,19.533,19.5658,48800.0
2006-02-23 09:50:00,29.86,29.89,29.85,29.86,28000.0,19.5658,19.5854,19.5592,19.5658,28000.0
2006-02-23 09:55:00,29.86,29.86,29.8,29.8,40200.0,19.5658,19.5658,19.5264,19.5264,40200.0
2006-02-23 10:00:00,29.8,29.8,29.68,29.68,82400.0,19.5264,19.5264,19.4478,19.4478,82400.0
2006-02-23 10:05:00,29.68,29.68,29.66,29.68,36200.0,19.4478,19.4478,19.4347,19.4478,36200.0
2006-02-23 10:10:00,29.68,29.7,29.66,29.69,28000.0,19.4478,19.4609,19.4347,19.4544,28000.0
2006-02-23 10:15:00,29.69,29.7,29.68,29.69,16600.0,19.4544,19.4609,19.4478,19.4544,16600.0
2006-02-23 10:20:00,29.69,29.69,29.66,29.68,15600.0,19.4544,19.4544,19.4347,19.4478,15600.0
2006-02-23 10:25:00,29.68,29.7,29.64,29.65,67800.0,19.4478,19.4609,19.4216,19.4282,67800.0
2006-02-23 10:30:00,29.65,29.69,29.61,29.65,48000.0,19.4282,19.4544,19.4019,19.4282,48000.0
2006-02-23 10:35:00,29.65,29.73,29.65,29.73,147600.0,19.4282,19.4806,19.4282,19.4806,147600.0
2006-02-23 10:40:00,29.73,29.74,29.71,29.71,36000.0,19.4806,19.4871,19.4675,19.4675,36000.0
2006-02-23 10:45:00,29.72,29.75,29.72,29.74,24600.0,19.474,19.4937,19.474,19.4871,24600.0
2006-02-23 10:50:00,29.73,29.75,29.73,29.75,25400.0,19.4806,19.4937,19.4806,19.4937,25400.0
2006-02-23 10:55:00,29.75,29.75,29.72,29.73,77800.0,19.4937,19.4937,19.474,19.4806,77800.0
2006-02-23 11:00:00,29.73,29.74,29.7,29.72,16400.0,19.4806,19.4871,19.4609,19.474,16400.0
2006-02-23 11:05:00,29.72,29.77,29.72,29.75,28200.0,19.474,19.5068,19.474,19.4937,28200.0
2006-02-23 11:10:00,29.75,29.79,29.75,29.79,20400.0,19.4937,19.5199,19.4937,19.5199,20400.0
2006-02-23 11:15:00,29.77,29.77,29.7,29.74,19000.0,19.5068,19.5068,19.4609,19.4871,19000.0
2006-02-23 11:20:00,29.74,29.75,29.74,29.75,20800.0,19.4871,19.4937,19.4871,19.4937,20800.0
2006-02-23 11:25:00,29.75,29.79,29.75,29.78,37000.0,19.4937,19.5199,19.4937,19.5133,37000.0
2006-02-23 11:30:00,29.78,29.78,29.75,29.76,19000.0,19.5133,19.5133,19.4937,19.5002,19000.0
2006-02-23 11:35:00,29.76,29.79,29.76,29.79,41000.0,19.5002,19.5199,19.5002,19.5199,41000.0
2006-02-23 11:40:00,29.79,29.82,29.79,29.8,49000.0,19.5199,19.5396,19.5199,19.5264,49000.0
2006-02-23 11:45:00,29.8,29.83,29.8,29.83,59800.0,19.5264,19.5461,19.5264,19.5461,59800.0
2006-02-23 11:50:00,29.83,29.83,29.82,29.83,21600.0,19.5461,19.5461,19.5396,19.5461,21600.0
2006-02-23 11:55:00,29.82,29.85,29.8,29.83,34400.0,19.5396,19.5592,19.5264,19.5461,34400.0
2006-02-23 12:00:00,29.82,29.83,29.79,29.8,21200.0,19.5396,19.5461,19.5199,19.5264,21200.0
2006-02-23 12:05:00,29.81,29.85,29.8,29.85,12400.0,19.533,19.5592,19.5264,19.5592,12400.0
2006-02-23 12:10:00,29.87,29.92,29.87,29.92,17200.0,19.5723,19.6051,19.5723,19.6051,17200.0
2006-02-23 12:15:00,29.9,29.91,29.89,29.91,10600.0,19.592,19.5985,19.5854,19.5985,10600.0
2006-02-23 12:20:00,29.91,29.93,29.91,29.93,7000.0,19.5985,19.6116,19.5985,19.6116,7000.0
2006-02-23 12:25:00,29.92,29.92,29.89,29.89,10400.0,19.6051,19.6051,19.5854,19.5854,10400.0
2006-02-23 12:30:00,29.9,29.9,29.89,29.9,27200.0,19.592,19.592,19.5854,19.592,27200.0
2006-02-23 12:35:00,29.9,29.92,29.88,29.92,23000.0,19.592,19.6051,19.5789,19.6051,23000.0
2006-02-23 12:40:00,29.91,29.93,29.88,29.89,22000.0,19.5985,19.6116,19.5789,19.5854,22000.0
2006-02-23 12:45:00,29.89,29.91,29.88,29.91,7000.0,19.5854,19.5985,19.5789,19.5985,7000.0
2006-02-23 12:50:00,29.9,29.92,29.9,29.91,7200.0,19.592,19.6051,19.592,19.5985,7200.0
2006-02-23 12:55:00,29.91,29.91,29.9,29.91,36200.0,19.5985,19.5985,19.592,19.5985,36200.0
2006-02-23 13:00:00,29.91,29.92,29.9,29.9,11000.0,19.5985,19.6051,19.592,19.592,11000.0
2006-02-23 13:05:00,29.91,29.93,29.91,29.92,9200.0,19.5985,19.6116,19.5985,19.6051,9200.0
2006-02-23 13:10:00,29.92,29.93,29.92,29.93,3400.0,19.6051,19.6116,19.6051,19.6116,3400.0
2006-02-23 13:15:00,29.93,29.93,29.92,29.92,8400.0,19.6116,19.6116,19.6051,19.6051,8400.0
2006-02-23 13:20:00,29.92,29.93,29.91,29.92,10000.0,19.6051,19.6116,19.5985,19.6051,10000.0
2006-02-23 13:25:00,29.92,29.92,29.9,29.91,8400.0,19.6051,19.6051,19.592,19.5985,8400.0
2006-02-23 13:30:00,29.91,29.92,29.91,29.92,11400.0,19.5985,19.6051,19.5985,19.6051,11400.0
2006-02-23 13:35:00,29.92,29.93,29.88,29.88,28400.0,19.6051,19.6116,19.5789,19.5789,28400.0
2006-02-23 13:40:00,29.89,29.9,29.89,29.89,3600.0,19.5854,19.592,19.5854,19.5854,3600.0
2006-02-23 13:45:00,29.89,29.91,29.89,29.91,9200.0,19.5854,19.5985,19.5854,19.5985,9200.0
2006-02-23 13:50:00,29.9,29.92,29.9,29.91,10600.0,19.592,19.6051,19.592,19.5985,10600.0
2006-02-23 13:55:00,29.91,29.91,29.89,29.9,6600.0,19.5985,19.5985,19.5854,19.592,6600.0
2006-02-23 14:00:00,29.89,29.9,29.84,29.85,23200.0,19.5854,19.592,19.5527,19.5592,23200.0
2006-02-23 14:05:00,29.85,29.86,29.84,29.84,15000.0,19.5592,19.5658,19.5527,19.5527,15000.0
2006-02-23 14:10:00,29.84,29.84,29.8,29.8,10200.0,19.5527,19.5527,19.5264,19.5264,10200.0
2006-02-23 14:15:00,29.8,29.8,29.78,29.8,17000.0,19.5264,19.5264,19.5133,19.5264,17000.0
2006-02-23 14:20:00,29.79,29.8,29.75,29.78,17800.0,19.5199,19.5264,19.4937,19.5133,17800.0
2006-02-23 14:25:00,29.78,29.8,29.78,29.8,17000.0,19.5133,19.5264,19.5133,19.5264,17000.0
2006-02-23 14:30:00,29.8,29.8,29.76,29.78,17000.0,19.5264,19.5264,19.5002,19.5133,17000.0
2006-02-23 14:35:00,29.79,29.84,29.79,29.84,12200.0,19.5199,19.5527,19.5199,19.5527,12200.0
2006-02-23 14:40:00,29.85,29.85,29.8,29.81,10800.0,19.5592,19.5592,19.5264,19.533,10800.0
2006-02-23 14:45:00,29.81,29.85,29.81,29.84,10600.0,19.533,19.5592,19.533,19.5527,10600.0
2006-02-23 14:50:00,29.84,29.84,29.82,29.82,6200.0,19.5527,19.5527,19.5396,19.5396,6200.0
2006-02-23 14:55:00,29.8,29.82,29.8,29.81,8000.0,19.5264,19.5396,19.5264,19.533,8000.0
2006-02-23 15:00:00,29.81,29.82,29.78,29.78,8000.0,19.533,19.5396,19.5133,19.5133,8000.0
2006-02-23 15:05:00,29.79,29.79,29.75,29.77,17600.0,19.5199,19.5199,19.4937,19.5068,17600.0
2006-02-23 15:10:00,29.78,29.79,29.78,29.79,15600.0,19.5133,19.5199,19.5133,19.5199,15600.0
2006-02-23 15:15:00,29.79,29.81,29.79,29.8,29600.0,19.5199,19.533,19.5199,19.5264,29600.0
2006-02-23 15:20:00,29.8,29.81,29.78,29.81,22800.0,19.5264,19.533,19.5133,19.533,22800.0
2006-02-23 15:25:00,29.81,29.81,29.78,29.81,17200.0,19.533,19.533,19.5133,19.533,17200.0
2006-02-23 15:30:00,29.79,29.81,29.79,29.79,9400.0,19.5199,19.533,19.5199,19.5199,9400.0
2006-02-23 15:35:00,29.79,29.79,29.72,29.74,31600.0,19.5199,19.5199,19.474,19.4871,31600.0
2006-02-23 15:40:00,29.74,29.74,29.72,29.72,18800.0,19.4871,19.4871,19.474,19.474,18800.0
2006-02-23 15:45:00,29.72,29.72,29.66,29.68,27200.0,19.474,19.474,19.4347,19.4478,27200.0
2006-02-23 15:50:00,29.68,29.72,29.68,29.71,32600.0,19.4478,19.474,19.4478,19.4675,32600.0
2006-02-23 15:55:00,29.71,29.74,29.71,29.72,42800.0,19.4675,19.4871,19.4675,19.474,42800.0
2006-02-24 09:30:00,29.77,29.8,29.74,29.78,27400.0,19.5068,19.5264,19.4871,19.5133,27400.0
2006-02-24 09:35:00,29.79,29.81,29.67,29.73,128600.0,19.5199,19.533,19.4413,19.4806,128600.0
2006-02-24 09:40:00,29.73,29.83,29.73,29.82,14600.0,19.4806,19.5461,19.4806,19.5396,14600.0
2006-02-24 09:45:00,29.82,29.85,29.77,29.78,60000.0,19.5396,19.5592,19.5068,19.5133,60000.0
2006-02-24 09:50:00,29.77,29.82,29.75,29.76,31000.0,19.5068,19.5396,19.4937,19.5002,31000.0
2006-02-24 09:55:00,29.75,29.81,29.71,29.77,21000.0,19.4937,19.533,19.4675,19.5068,21000.0
2006-02-24 10:00:00,29.78,29.88,29.76,29.87,12200.0,19.5133,19.5789,19.5002,19.5723,12200.0
2006-02-24 10:05:00,29.87,29.9,29.86,29.87,21400.0,19.5723,19.592,19.5658,19.5723,21400.0
2006-02-24 10:10:00,29.86,29.88,29.82,29.83,14000.0,19.5658,19.5789,19.5396,19.5461,14000.0
2006-02-24 10:15:00,29.83,29.83,29.75,29.77,18000.0,19.5461,19.5461,19.4937,19.5068,18000.0
2006-02-24 10:20:00,29.76,29.77,29.75,29.75,11200.0,19.5002,19.5068,19.4937,19.4937,11200.0
2006-02-24 10:25:00,29.75,29.77,29.75,29.75,13600.0,19.4937,19.5068,19.4937,19.4937,13600.0
2006-02-24 10:30:00,29.76,29.77,29.72,29.72,15000.0,19.5002,19.5068,19.474,19.474,15000.0
2006-02-24 10:35:00,29.74,29.74,29.7,29.71,14000.0,19.4871,19.4871,19.4609,19.4675,14000.0
2006-02-24 10:40:00,29.69,29.7,29.67,29.69,26200.0,19.4544,19.4609,19.4413,19.4544,26200.0
2006-02-24 10:45:00,29.68,29.68,29.64,29.67,13600.0,19.4478,19.4478,19.4216,19.4413,13600.0
2006-02-24 10:50:00,29.69,29.7,29.64,29.7,14600.0,19.4544,19.4609,19.4216,19.4609,14600.0
2006-02-24 10:55:00,29.7,29.78,29.7,29.77,24000.0,19.4609,19.5133,19.4609,19.5068,24000.0
2006-02-24 11:00:00,29.75,29.77,29.74,29.77,20800.0,19.4937,19.5068,19.4871,19.5068,20800.0
2006-02-24 11:05:00,29.77,29.77,29.74,29.75,18600.0,19.5068,19.5068,19.4871,19.4937,18600.0
2006-02-24 11:10:00,29.75,29.77,29.72,29.74,17000.0,19.4937,19.5068,19.474,19.4871,17000.0
2006-02-24 11:15:00,29.73,29.73,29.68,29.69,9400.0,19.4806,19.4806,19.4478,19.4544,9400.0
2006-02-24 11:20:00,29.68,29.72,29.68,29.72,8400.0,19.4478,19.474,19.4478,19.474,8400.0
2006-02-24 11:25:00,29.72,29.77,29.72,29.75,15800.0,19.474,19.5068,19.474,19.4937,15800.0
2006-02-24 11:30:00,29.74,29.75,29.74,29.75,6000.0,19.4871,19.4937,19.4871,19.4937,6000.0
2006-02-24 11:35:00,29.75,29.79,29.75,29.76,26600.0,19.4937,19.5199,19.4937,19.5002,26600.0
2006-02-24 11:40:00,29.76,29.77,29.75,29.75,14400.0,19.5002,19.5068,19.4937,19.4937,14400.0
2006-02-24 11:45:00,29.76,29.76,29.74,29.74,23200.0,19.5002,19.5002,19.4871,19.4871,23200.0
2006-02-24 11:50:00,29.74,29.75,29.74,29.75,5000.0,19.4871,19.4937,19.4871,19.4937,5000.0
2006-02-24 11:55:00,29.75,29.78,29.75,29.78,22400.0,19.4937,19.5133,19.4937,19.5133,22400.0
2006-02-24 12:00:00,29.78,29.84,29.78,29.84,12400.0,19.5133,19.5527,19.5133,19.5527,12400.0
2006-02-24 12:05:00,29.84,29.84,29.79,29.79,21200.0,19.5527,19.5527,19.5199,19.5199,21200.0
2006-02-24 12:10:00,29.79,29.79,29.77,29.78,6800.0,19.5199,19.5199,19.5068,19.5133,6800.0
2006-02-24 12:15:00,29.77,29.77,29.76,29.77,3800.0,19.5068,19.5068,19.5002,19.5068,3800.0
2006-02-24 12:20:00,29.76,29.8,29.76,29.79,13600.0,19.5002,19.5264,19.5002,19.5199,13600.0
2006-02-24 12:25:00,29.79,29.79,29.74,29.74,11200.0,19.5199,19.5199,19.4871,19.4871,11200.0
2006-02-24 12:30:00,29.74,29.75,29.74,29.74,5400.0,19.4871,19.4937,19.4871,19.4871,5400.0
2006-02-24 12:35:00,29.74,29.74,29.73,29.74,6000.0,19.4871,19.4871,19.4806,19.4871,6000.0
2006-02-24 12:40:00,29.74,29.75,29.73,29.75,7800.0,19.4871,19.4937,19.4806,19.4937,7800.0
2006-02-24 12:45:00,29.75,29.75,29.74,29.74,7800.0,19.4937,19.4937,19.4871,19.4871,7800.0
2006-02-24 12:50:00,29.77,29.77,29.75,29.75,6200.0,19.5068,19.5068,19.4937,19.4937,6200.0
2006-02-24 12:55:00,29.75,29.76,29.75,29.75,4600.0,19.4937,19.5002,19.4937,19.4937,4600.0
2006-02-24 13:00:00,29.75,29.77,29.71,29.72,13800.0,19.4937,19.5068,19.4675,19.474,13800.0
2006-02-24 13:05:00,29.71,29.73,29.71,29.73,4800.0,19.4675,19.4806,19.4675,19.4806,4800.0
2006-02-24 13:10:00,29.72,29.74,29.71,29.72,20400.0,19.474,19.4871,19.4675,19.474,20400.0
2006-02-24 13:15:00,29.73,29.74,29.71,29.74,6400.0,19.4806,19.4871,19.4675,19.4871,6400.0
2006-02-24 13:20:00,29.73,29.76,29.73,29.75,6000.0,19.4806,19.5002,19.4806,19.4937,6000.0
2006-02-24 13:25:00,29.75,29.75,29.72,29.72,10600.0,19.4937,19.4937,19.474,19.474,10600.0
2006-02-24 13:30:00,29.72,29.72,29.7,29.71,15800.0,19.474,19.474,19.4609,19.4675,15800.0
2006-02-24 13:35:00,29.71,29.72,29.71,29.72,18600.0,19.4675,19.474,19.4675,19.474,18600.0
2006-02-24 13:40:00,29.72,29.72,29.69,29.7,13600.0,19.474,19.474,19.4544,19.4609,13600.0
2006-02-24 13:45:00,29.69,29.69,29.68,29.68,13200.0,19.4544,19.4544,19.4478,19.4478,13200.0
2006-02-24 13:50:00,29.68,29.71,29.68,29.71,14000.0,19.4478,19.4675,19.4478,19.4675,14000.0
2006-02-24 13:55:00,29.7,29.74,29.7,29.74,13200.0,19.4609,19.4871,19.4609,19.4871,13200.0
2006-02-24 14:00:00,29.72,29.76,29.72,29.75,17400.0,19.474,19.5002,19.474,19.4937,17400.0
2006-02-24 14:05:00,29.75,29.75,29.72,29.73,20800.0,19.4937,19.4937,19.474,19.4806,20800.0
2006-02-24 14:10:00,29.73,29.73,29.7,29.7,29600.0,19.4806,19.4806,19.4609,19.4609,29600.0
2006-02-24 14:15:00,29.69,29.7,29.68,29.68,24000.0,19.4544,19.4609,19.4478,19.4478,24000.0
2006-02-24 14:20:00,29.68,29.68,29.67,29.68,12000.0,19.4478,19.4478,19.4413,19.4478,12000.0
2006-02-24 14:25:00,29.68,29.7,29.68,29.7,7000.0,19.4478,19.4609,19.4478,19.4609,7000.0
2006-02-24 14:30:00,29.7,29.72,29.68,29.72,15400.0,19.4609,19.474,19.4478,19.474,15400.0
2006-02-24 14:35:00,29.73,29.75,29.72,29.73,22200.0,19.4806,19.4937,19.474,19.4806,22200.0
2006-02-24 14:40:00,29.73,29.74,29.72,29.74,13200.0,19.4806,19.4871,19.474,19.4871,13200.0
2006-02-24 14:45:00,29.73,29.74,29.72,29.72,10600.0,19.4806,19.4871,19.474,19.474,10600.0
2006-02-24 14:50:00,29.72,29.75,29.72,29.74,18200.0,19.474,19.4937,19.474,19.4871,18200.0
2006-02-24 14:55:00,29.74,29.78,29.73,29.75,35800.0,19.4871,19.5133,19.4806,19.4937,35800.0
2006-02-24 15:00:00,29.75,29.76,29.72,29.72,22800.0,19.4937,19.5002,19.474,19.474,22800.0
2006-02-24 15:05:00,29.73,29.73,29.72,29.72,18800.0,19.4806,19.4806,19.474,19.474,18800.0
2006-02-24 15:10:00,29.72,29.73,29.71,29.72,20000.0,19.474,19.4806,19.4675,19.474,20000.0
2006-02-24 15:15:00,29.72,29.72,29.69,29.7,15600.0,19.474,19.474,19.4544,19.4609,15600.0
2006-02-24 15:20:00,29.7,29.72,29.69,29.7,23200.0,19.4609,19.474,19.4544,19.4609,23200.0
2006-02-24 15:25:00,29.7,29.73,29.69,29.73,18800.0,19.4609,19.4806,19.4544,19.4806,18800.0
2006-02-24 15:30:00,29.73,29.73,29.71,29.73,20200.0,19.4806,19.4806,19.4675,19.4806,20200.0
2006-02-24 15:35:00,29.72,29.74,29.72,29.73,12800.0,19.474,19.4871,19.474,19.4806,12800.0
2006-02-24 15:40:00,29.73,29.74,29.73,29.74,15600.0,19.4806,19.4871,19.4806,19.4871,15600.0
2006-02-24 15:45:00,29.74,29.74,29.68,29.68,28400.0,19.4871,19.4871,19.4478,19.4478,28400.0
2006-02-24 15:50:00,29.68,29.74,29.68,29.72,34000.0,19.4478,19.4871,19.4478,19.474,34000.0
2006-02-24 15:55:00,29.72,29.74,29.71,29.73,25200.0,19.474,19.4871,19.4675,19.4806,25200.0
2006-02-27 09:30:00,29.75,30.1,29.75,29.91,102000.0,19.4937,19.723,19.4937,19.5985,102000.0
2006-02-27 09:35:00,29.9,29.93,29.88,29.93,55000.0,19.592,19.6116,19.5789,19.6116,55000.0
2006-02-27 09:40:00,29.95,30.01,29.95,30.01,42000.0,19.6247,19.664,19.6247,19.664,42000.0
2006-02-27 09:45:00,30.02,30.07,30.0,30.03,57600.0,19.6706,19.7034,19.6575,19.6772,57600.0
2006-02-27 09:50:00,30.02,30.05,30.0,30.04,42600.0,19.6706,19.6903,19.6575,19.6837,42600.0
2006-02-27 09:55:00,30.04,30.05,30.0,30.05,40000.0,19.6837,19.6903,19.6575,19.6903,40000.0
2006-02-27 10:00:00,30.05,30.1,30.02,30.02,45600.0,19.6903,19.723,19.6706,19.6706,45600.0
2006-02-27 10:05:00,30.03,30.05,29.98,29.99,25400.0,19.6772,19.6903,19.6444,19.6509,25400.0
2006-02-27 10:10:00,29.99,30.03,29.99,30.02,25200.0,19.6509,19.6772,19.6509,19.6706,25200.0
2006-02-27 10:15:00,30.03,30.03,29.96,29.96,22600.0,19.6772,19.6772,19.6313,19.6313,22600.0
2006-02-27 10:20:00,29.96,29.96,29.93,29.95,35600.0,19.6313,19.6313,19.6116,19.6247,35600.0
2006-02-27 10:25:00,29.95,29.95,29.93,29.94,40400.0,19.6247,19.6247,19.6116,19.6182,40400.0
2006-02-27 10:30:00,29.95,29.97,29.94,29.95,27800.0,19.6247,19.6378,19.6182,19.6247,27800.0
2006-02-27 10:35:00,29.95,29.95,29.89,29.92,60400.0,19.6247,19.6247,19.5854,19.6051,60400.0
2006-02-27 10:40:00,29.92,29.92,29.92,29.92,15400.0,19.6051,19.6051,19.6051,19.6051,15400.0
2006-02-27 10:45:00,29.92,29.92,29.9,29.9,20400.0,19.6051,19.6051,19.592,19.592,20400.0
2006-02-27 10:50:00,29.91,29.91,29.89,29.89,20200.0,19.5985,19.5985,19.5854,19.5854,20200.0
2006-02-27 10:55:00,29.89,29.9,29.85,29.86,55000.0,19.5854,19.592,19.5592,19.5658,55000.0
2006-02-27 11:00:00,29.85,29.9,29.85,29.87,34600.0,19.5592,19.592,19.5592,19.5723,34600.0
2006-02-27 11:05:00,29.87,29.88,29.85,29.88,27600.0,19.5723,19.5789,19.5592,19.5789,27600.0
2006-02-27 11:10:00,29.88,29.9,29.86,29.9,35800.0,19.5789,19.592,19.5658,19.592,35800.0
2006-02-27 11:15:00,29.9,29.97,29.89,29.95,15800.0,19.592,19.6378,19.5854,19.6247,15800.0
2006-02-27 11:20:00,29.94,29.97,29.93,29.93,47800.0,19.6182,19.6378,19.6116,19.6116,47800.0
2006-02-27 11:25:00,29.93,29.95,29.93,29.94,14600.0,19.6116,19.6247,19.6116,19.6182,14600.0
2006-02-27 11:30:00,29.93,29.95,29.91,29.91,15000.0,19.6116,19.6247,19.5985,19.5985,15000.0
2006-02-27 11:35:00,29.93,29.96,29.93,29.95,8000.0,19.6116,19.6313,19.6116,19.6247,8000.0
2006-02-27 11:40:00,29.95,29.96,29.95,29.96,55000.0,19.6247,19.6313,19.6247,19.6313,55000.0
2006-02-27 11:45:00,29.96,29.99,29.96,29.97,8200.0,19.6313,19.6509,19.6313,19.6378,8200.0
2006-02-27 11:50:00,29.97,29.98,29.96,29.97,8800.0,19.6378,19.6444,19.6313,19.6378,8800.0
2006-02-27 11:55:00,29.98,29.98,29.95,29.98,13200.0,19.6444,19.6444,19.6247,19.6444,13200.0
2006-02-27 12:00:00,29.98,29.99,29.98,29.99,8400.0,19.6444,19.6509,19.6444,19.6509,8400.0
2006-02-27 12:05:00,29.99,30.0,29.99,30.0,9800.0,19.6509,19.6575,19.6509,19.6575,9800.0
2006-02-27 12:10:00,30.0,30.03,30.0,30.02,14600.0,19.6575,19.6772,19.6575,19.6706,14600.0
2006-02-27 12:15:00,30.03,30.05,30.03,30.05,13800.0,19.6772,19.6903,19.6772,19.6903,13800.0
2006-02-27 12:20:00,30.05,30.11,30.05,30.11,12400.0,19.6903,19.7296,19.6903,19.7296,12400.0
2006-02-27 12:25:00,30.1,30.11,30.08,30.09,11000.0,19.723,19.7296,19.7099,19.7165,11000.0
2006-02-27 12:30:00,30.08,30.1,30.08,30.1,8200.0,19.7099,19.723,19.7099,19.723,8200.0
2006-02-27 12:35:00,30.1,30.1,30.09,30.09,8600.0,19.723,19.723,19.7165,19.7165,8600.0
2006-02-27 12:40:00,30.09,30.09,30.07,30.07,12800.0,19.7165,19.7165,19.7034,19.7034,12800.0
2006-02-27 12:45:00,30.08,30.08,30.04,30.06,9000.0,19.7099,19.7099,19.6837,19.6968,9000.0
2006-02-27 12:50:00,30.06,30.08,30.06,30.07,3000.0,19.6968,19.7099,19.6968,19.7034,3000.0
2006-02-27 12:55:00,30.07,30.09,30.07,30.08,7200.0,19.7034,19.7165,19.7034,19.7099,7200.0
2006-02-27 13:00:00,30.08,30.08,30.05,30.07,17200.0,19.7099,19.7099,19.6903,19.7034,17200.0
2006-02-27 13:05:00,30.07,30.07,30.05,30.06,7600.0,19.7034,19.7034,19.6903,19.6968,7600.0
2006-02-27 13:10:00,30.07,30.09,30.07,30.09,19600.0,19.7034,19.7165,19.7034,19.7165,19600.0
2006-02-27 13:15:00,30.09,30.09,30.08,30.08,7600.0,19.7165,19.7165,19.7099,19.7099,7600.0
2006-02-27 13:20:00,30.08,30.08,30.06,30.06,8200.0,19.7099,19.7099,19.6968,19.6968,8200.0
2006-02-27 13:25:00,30.07,30.09,30.05,30.08,23400.0,19.7034,19.7165,19.6903,19.7099,23400.0
2006-02-27 13:30:00,30.08,30.1,30.08,30.1,6600.0,19.7099,19.723,19.7099,19.723,6600.0
2006-02-27 13:35:00,30.1,30.11,30.07,30.08,11200.0,19.723,19.7296,19.7034,19.7099,11200.0
2006-02-27 13:40:00,30.08,30.09,30.07,30.09,8000.0,19.7099,19.7165,19.7034,19.7165,8000.0
2006-02-27 13:45:00,30.08,30.1,30.08,30.1,8800.0,19.7099,19.723,19.7099,19.723,8800.0
2006-02-27 13:50:00,30.1,30.11,30.09,30.1,8600.0,19.723,19.7296,19.7165,19.723,8600.0
2006-02-27 13:55:00,30.1,30.11,30.09,30.1,11800.0,19.723,19.7296,19.7165,19.723,11800.0
2006-02-27 14:00:00,30.11,30.15,30.11,30.14,28400.0,19.7296,19.7558,19.7296,19.7492,28400.0
2006-02-27 14:05:00,30.14,30.14,30.06,30.1,23200.0,19.7492,19.7492,19.6968,19.723,23200.0
2006-02-27 14:10:00,30.1,30.11,30.07,30.09,28200.0,19.723,19.7296,19.7034,19.7165,28200.0
2006-02-27 14:15:00,30.1,30.1,30.09,30.09,8200.0,19.723,19.723,19.7165,19.7165,8200.0
2006-02-27 14:20:00,30.09,30.1,30.08,30.09,8000.0,19.7165,19.723,19.7099,19.7165,8000.0
2006-02-27 14:25:00,30.09,30.1,30.09,30.1,19600.0,19.7165,19.723,19.7165,19.723,19600.0
2006-02-27 14:30:00,30.1,30.13,30.09,30.09,42000.0,19.723,19.7427,19.7165,19.7165,42000.0
2006-02-27 14:35:00,30.09,30.1,30.08,30.09,13200.0,19.7165,19.723,19.7099,19.7165,13200.0
2006-02-27 14:40:00,30.1,30.11,30.08,30.11,18600.0,19.723,19.7296,19.7099,19.7296,18600.0
2006-02-27 14:45:00,30.11,30.12,30.1,30.11,9600.0,19.7296,19.7361,19.723,19.7296,9600.0
2006-02-27 14:50:00,30.11,30.11,30.1,30.11,10400.0,19.7296,19.7296,19.723,19.7296,10400.0
2006-02-27 14:55:00,30.11,30.15,30.11,30.15,25000.0,19.7296,19.7558,19.7296,19.7558,25000.0
2006-02-27 15:00:00,30.15,30.17,30.15,30.15,16600.0,19.7558,19.7689,19.7558,19.7558,16600.0
2006-02-27 15:05:00,30.16,30.17,30.15,30.16,17600.0,19.7623,19.7689,19.7558,19.7623,17600.0
2006-02-27 15:10:00,30.16,30.16,30.13,30.13,38800.0,19.7623,19.7623,19.7427,19.7427,38800.0
2006-02-27 15:15:00,30.13,30.13,30.11,30.13,30600.0,19.7427,19.7427,19.7296,19.7427,30600.0
2006-02-27 15:20:00,30.11,30.13,30.11,30.11,28600.0,19.7296,19.7427,19.7296,19.7296,28600.0
2006-02-27 15:25:00,30.11,30.13,30.11,30.13,31200.0,19.7296,19.7427,19.7296,19.7427,31200.0
2006-02-27 15:30:00,30.13,30.15,30.12,30.13,51400.0,19.7427,19.7558,19.7361,19.7427,51400.0
2006-02-27 15:35:00,30.13,30.14,30.11,30.11,36600.0,19.7427,19.7492,19.7296,19.7296,36600.0
2006-02-27 15:40:00,30.11,30.13,30.11,30.13,33800.0,19.7296,19.7427,19.7296,19.7427,33800.0
2006-02-27 15:45:00,30.13,30.15,30.13,30.15,32200.0,19.7427,19.7558,19.7427,19.7558,32200.0
2006-02-27 15:50:00,30.15,30.15,30.12,30.12,36800.0,19.7558,19.7558,19.7361,19.7361,36800.0
2006-02-27 15:55:00,30.13,30.13,30.1,30.13,62600.0,19.7427,19.7427,19.723,19.7427,62600.0
2006-02-28 09:30:00,30.13,30.13,30.09,30.09,67600.0,19.7427,19.7427,19.7165,19.7165,67600.0
2006-02-28 09:35:00,30.09,30.18,30.08,30.14,88600.0,19.7165,19.7754,19.7099,19.7492,88600.0
2006-02-28 09:40:00,30.14,30.14,30.0,30.09,28600.0,19.7492,19.7492,19.6575,19.7165,28600.0
2006-02-28 09:45:00,30.09,30.15,30.09,30.11,63400.0,19.7165,19.7558,19.7165,19.7296,63400.0
2006-02-28 09:50:00,30.11,30.11,30.1,30.11,115200.0,19.7296,19.7296,19.723,19.7296,115200.0
2006-02-28 09:55:00,30.11,30.18,30.11,30.18,19800.0,19.7296,19.7754,19.7296,19.7754,19800.0
2006-02-28 10:00:00,30.16,30.17,30.13,30.15,29200.0,19.7623,19.7689,19.7427,19.7558,29200.0
2006-02-28 10:05:00,30.14,30.17,30.13,30.16,29400.0,19.7492,19.7689,19.7427,19.7623,29400.0
2006-02-28 10:10:00,30.15,30.17,30.13,30.13,32200.0,19.7558,19.7689,19.7427,19.7427,32200.0
2006-02-28 10:15:00,30.13,30.17,30.13,30.17,54600.0,19.7427,19.7689,19.7427,19.7689,54600.0
2006-02-28 10:20:00,30.17,30.18,30.15,30.18,58200.0,19.7689,19.7754,19.7558,19.7754,58200.0
2006-02-28 10:25:00,30.18,30.3,30.18,30.25,92800.0,19.7754,19.8541,19.7754,19.8213,92800.0
2006-02-28 10:30:00,30.25,30.33,30.2,30.33,123400.0,19.8213,19.8737,19.7885,19.8737,123400.0
2006-02-28 10:35:00,30.33,30.35,30.29,30.34,93400.0,19.8737,19.8868,19.8475,19.8803,93400.0
2006-02-28 10:40:00,30.33,30.33,30.28,30.29,58800.0,19.8737,19.8737,19.841,19.8475,58800.0
2006-02-28 10:45:00,30.28,30.29,30.26,30.27,36400.0,19.841,19.8475,19.8279,19.8344,36400.0
2006-02-28 10:50:00,30.27,30.32,30.27,30.3,47600.0,19.8344,19.8672,19.8344,19.8541,47600.0
2006-02-28 10:55:00,30.31,30.34,30.3,30.31,33200.0,19.8606,19.8803,19.8541,19.8606,33200.0
2006-02-28 11:00:00,30.3,30.3,30.25,30.25,33000.0,19.8541,19.8541,19.8213,19.8213,33000.0
2006-02-28 11:05:00,30.25,30.26,30.23,30.23,220800.0,19.8213,19.8279,19.8082,19.8082,220800.0
2006-02-28 11:10:00,30.22,30.22,30.2,30.22,24600.0,19.8017,19.8017,19.7885,19.8017,24600.0
2006-02-28 11:15:00,30.22,30.23,30.2,30.2,20000.0,19.8017,19.8082,19.7885,19.7885,20000.0
2006-02-28 11:20:00,30.19,30.22,30.18,30.21,25000.0,19.782,19.8017,19.7754,19.7951,25000.0
2006-02-28 11:25:00,30.21,30.22,30.2,30.22,35200.0,19.7951,19.8017,19.7885,19.8017,35200.0
2006-02-28 11:30:00,30.21,30.23,30.2,30.23,26800.0,19.7951,19.8082,19.7885,19.8082,26800.0
2006-02-28 11:35:00,30.22,30.22,30.2,30.22,19000.0,19.8017,19.8017,19.7885,19.8017,19000.0
2006-02-28 11:40:00,30.22,30.22,30.2,30.21,30400.0,19.8017,19.8017,19.7885,19.7951,30400.0
2006-02-28 11:45:00,30.2,30.23,30.2,30.22,55400.0,19.7885,19.8082,19.7885,19.8017,55400.0
2006-02-28 11:50:00,30.22,30.23,30.22,30.22,86400.0,19.8017,19.8082,19.8017,19.8017,86400.0
2006-02-28 11:55:00,30.22,30.22,30.2,30.22,28800.0,19.8017,19.8017,19.7885,19.8017,28800.0
2006-02-28 12:00:00,30.22,30.23,30.2,30.2,34000.0,19.8017,19.8082,19.7885,19.7885,34000.0
2006-02-28 12:05:00,30.2,30.21,30.2,30.21,55400.0,19.7885,19.7951,19.7885,19.7951,55400.0
2006-02-28 12:10:00,30.2,30.21,30.2,30.2,41200.0,19.7885,19.7951,19.7885,19.7885,41200.0
2006-02-28 12:15:00,30.2,30.21,30.2,30.2,108400.0,19.7885,19.7951,19.7885,19.7885,108400.0
2006-02-28 12:20:00,30.2,30.21,30.2,30.21,41000.0,19.7885,19.7951,19.7885,19.7951,41000.0
2006-02-28 12:25:00,30.21,30.21,30.21,30.21,24600.0,19.7951,19.7951,19.7951,19.7951,24600.0
2006-02-28 12:30:00,30.21,30.22,30.21,30.22,49600.0,19.7951,19.8017,19.7951,19.8017,49600.0
2006-02-28 12:35:00,30.22,30.25,30.22,30.24,13200.0,19.8017,19.8213,19.8017,19.8148,13200.0
2006-02-28 12:40:00,30.24,30.28,30.24,30.26,19000.0,19.8148,19.841,19.8148,19.8279,19000.0
2006-02-28 12:45:00,30.25,30.27,30.25,30.27,52200.0,19.8213,19.8344,19.8213,19.8344,52200.0
2006-02-28 12:50:00,30.26,30.26,30.25,30.25,16200.0,19.8279,19.8279,19.8213,19.8213,16200.0
2006-02-28 12:55:00,30.23,30.23,30.21,30.22,39200.0,19.8082,19.8082,19.7951,19.8017,39200.0
2006-02-28 13:00:00,30.23,30.24,30.22,30.23,36200.0,19.8082,19.8148,19.8017,19.8082,36200.0
2006-02-28 13:05:00,30.23,30.25,30.23,30.25,94000.0,19.8082,19.8213,19.8082,19.8213,94000.0
2006-02-28 13:10:00,30.25,30.25,30.24,30.25,42400.0,19.8213,19.8213,19.8148,19.8213,42400.0
2006-02-28 13:15:00,30.25,30.25,30.25,30.25,20800.0,19.8213,19.8213,19.8213,19.8213,20800.0
2006-02-28 13:20:00,30.25,30.25,30.25,30.25,32800.0,19.8213,19.8213,19.8213,19.8213,32800.0
2006-02-28 13:25:00,30.25,30.25,30.25,30.25,20400.0,19.8213,19.8213,19.8213,19.8213,20400.0
2006-02-28 13:30:00,30.25,30.32,30.25,30.32,77200.0,19.8213,19.8672,19.8213,19.8672,77200.0
2006-02-28 13:35:00,30.32,30.33,30.28,30.28,9600.0,19.8672,19.8737,19.841,19.841,9600.0
2006-02-28 13:40:00,30.3,30.3,30.28,30.29,76000.0,19.8541,19.8541,19.841,19.8475,76000.0
2006-02-28 13:45:00,30.29,30.31,30.28,30.3,99200.0,19.8475,19.8606,19.841,19.8541,99200.0
2006-02-28 13:50:00,30.31,30.33,30.29,30.29,10000.0,19.8606,19.8737,19.8475,19.8475,10000.0
2006-02-28 13:55:00,30.29,30.29,30.26,30.26,8200.0,19.8475,19.8475,19.8279,19.8279,8200.0
2006-02-28 14:00:00,30.26,30.27,30.25,30.27,23200.0,19.8279,19.8344,19.8213,19.8344,23200.0
2006-02-28 14:05:00,30.27,30.28,30.25,30.27,28400.0,19.8344,19.841,19.8213,19.8344,28400.0
2006-02-28 14:10:00,30.28,30.28,30.24,30.25,14600.0,19.841,19.841,19.8148,19.8213,14600.0
2006-02-28 14:15:00,30.24,30.25,30.23,30.24,60600.0,19.8148,19.8213,19.8082,19.8148,60600.0
2006-02-28 14:20:00,30.24,30.28,30.24,30.28,53200.0,19.8148,19.841,19.8148,19.841,53200.0
2006-02-28 14:25:00,30.27,30.28,30.27,30.27,10000.0,19.8344,19.841,19.8344,19.8344,10000.0
2006-02-28 14:30:00,30.27,30.27,30.26,30.26,31000.0,19.8344,19.8344,19.8279,19.8279,31000.0
2006-02-28 14:35:00,30.27,30.3,30.26,30.28,94000.0,19.8344,19.8541,19.8279,19.841,94000.0
2006-02-28 14:40:00,30.29,30.39,30.29,30.38,51200.0,19.8475,19.913,19.8475,19.9065,51200.0
2006-02-28 14:45:00,30.38,30.45,30.36,30.43,110400.0,19.9065,19.9524,19.8934,19.9393,110400.0
2006-02-28 14:50:00,30.43,30.5,30.43,30.5,178200.0,19.9393,19.9851,19.9393,19.9851,178200.0
2006-02-28 14:55:00,30.51,30.54,30.51,30.53,84200.0,19.9917,20.0113,19.9917,20.0048,84200.0
2006-02-28 15:00:00,30.53,30.6,30.53,30.57,205000.0,20.0048,20.0506,20.0048,20.031,205000.0
2006-02-28 15:05:00,30.57,30.57,30.5,30.5,108200.0,20.031,20.031,19.9851,19.9851,108200.0
2006-02-28 15:10:00,30.49,30.52,30.45,30.45,112000.0,19.9786,19.9982,19.9524,19.9524,112000.0
2006-02-28 15:15:00,30.47,30.47,30.38,30.43,79600.0,19.9655,19.9655,19.9065,19.9393,79600.0
2006-02-28 15:20:00,30.43,30.46,30.42,30.46,63200.0,19.9393,19.9589,19.9327,19.9589,63200.0
2006-02-28 15:25:00,30.46,30.47,30.43,30.43,52400.0,19.9589,19.9655,19.9393,19.9393,52400.0
2006-02-28 15:30:00,30.43,30.45,30.43,30.43,53200.0,19.9393,19.9524,19.9393,19.9393,53200.0
2006-02-28 15:35:00,30.43,30.43,30.38,30.38,70000.0,19.9393,19.9393,19.9065,19.9065,70000.0
2006-02-28 15:40:00,30.38,30.4,30.37,30.38,74600.0,19.9065,19.9196,19.8999,19.9065,74600.0
2006-02-28 15:45:00,30.37,30.42,30.36,30.4,108200.0,19.8999,19.9327,19.8934,19.9196,108200.0
2006-02-28 15:50:00,30.4,30.41,30.37,30.37,79000.0,19.9196,19.9261,19.8999,19.8999,79000.0
2006-02-28 15:55:00,30.38,30.38,30.32,30.32,99400.0,19.9065,19.9065,19.8672,19.8672,99400.0
2006-03-01 09:30:00,30.57,30.57,30.53,30.53,72400.0,20.031,20.031,20.0048,20.0048,72400.0
2006-03-01 09:35:00,30.53,30.67,30.53,30.65,109000.0,20.0048,20.0965,20.0048,20.0834,109000.0
2006-03-01 09:40:00,30.65,30.78,30.65,30.76,66400.0,20.0834,20.1686,20.0834,20.1555,66400.0
2006-03-01 09:45:00,30.76,30.76,30.68,30.68,70000.0,20.1555,20.1555,20.1031,20.1031,70000.0
2006-03-01 09:50:00,30.7,30.72,30.63,30.69,47800.0,20.1162,20.1293,20.0703,20.1096,47800.0
2006-03-01 09:55:00,30.69,30.69,30.65,30.65,22800.0,20.1096,20.1096,20.0834,20.0834,22800.0
2006-03-01 10:00:00,30.65,30.7,30.63,30.65,37000.0,20.0834,20.1162,20.0703,20.0834,37000.0
2006-03-01 10:05:00,30.64,30.69,30.63,30.68,35000.0,20.0769,20.1096,20.0703,20.1031,35000.0
2006-03-01 10:10:00,30.68,30.68,30.63,30.66,34600.0,20.1031,20.1031,20.0703,20.09,34600.0
2006-03-01 10:15:00,30.64,30.65,30.6,30.61,26600.0,20.0769,20.0834,20.0506,20.0572,26600.0
2006-03-01 10:20:00,30.61,30.61,30.56,30.57,14800.0,20.0572,20.0572,20.0244,20.031,14800.0
2006-03-01 10:25:00,30.56,30.57,30.51,30.52,28600.0,20.0244,20.031,19.9917,19.9982,28600.0
2006-03-01 10:30:00,30.51,30.53,30.49,30.52,33800.0,19.9917,20.0048,19.9786,19.9982,33800.0
2006-03-01 10:35:00,30.52,30.55,30.5,30.55,262600.0,19.9982,20.0179,19.9851,20.0179,262600.0
2006-03-01 10:40:00,30.55,30.6,30.55,30.57,21200.0,20.0179,20.0506,20.0179,20.031,21200.0
2006-03-01 10:45:00,30.57,30.59,30.55,30.57,29400.0,20.031,20.0441,20.0179,20.031,29400.0
2006-03-01 10:50:00,30.57,30.6,30.55,30.6,17600.0,20.031,20.0506,20.0179,20.0506,17600.0
2006-03-01 10:55:00,30.6,30.6,30.58,30.59,5800.0,20.0506,20.0506,20.0375,20.0441,5800.0
2006-03-01 11:00:00,30.59,30.67,30.59,30.66,22800.0,20.0441,20.0965,20.0441,20.09,22800.0
2006-03-01 11:05:00,30.66,30.68,30.65,30.68,164600.0,20.09,20.1031,20.0834,20.1031,164600.0
2006-03-01 11:10:00,30.68,30.7,30.67,30.7,12400.0,20.1031,20.1162,20.0965,20.1162,12400.0
2006-03-01 11:15:00,30.71,30.78,30.7,30.78,45200.0,20.1227,20.1686,20.1162,20.1686,45200.0
2006-03-01 11:20:00,30.78,30.81,30.78,30.81,29200.0,20.1686,20.1882,20.1686,20.1882,29200.0
2006-03-01 11:25:00,30.82,30.94,30.8,30.93,51000.0,20.1948,20.2734,20.1817,20.2669,51000.0
2006-03-01 11:30:00,30.92,30.99,30.81,30.93,33200.0,20.2603,20.3062,20.1882,20.2669,33200.0
2006-03-01 11:35:00,30.93,30.97,30.92,30.95,47000.0,20.2669,20.2931,20.2603,20.28,47000.0
2006-03-01 11:40:00,30.95,30.97,30.93,30.96,19600.0,20.28,20.2931,20.2669,20.2865,19600.0
2006-03-01 11:45:00,30.96,30.97,30.96,30.97,24000.0,20.2865,20.2931,20.2865,20.2931,24000.0
2006-03-01 11:50:00,30.97,31.0,30.97,31.0,32400.0,20.2931,20.3127,20.2931,20.3127,32400.0
2006-03-01 11:55:00,31.0,31.02,30.98,30.98,42400.0,20.3127,20.3259,20.2996,20.2996,42400.0
2006-03-01 12:00:00,30.99,31.04,30.98,31.03,52600.0,20.3062,20.339,20.2996,20.3324,52600.0
2006-03-01 12:05:00,31.03,31.09,31.0,31.02,36600.0,20.3324,20.3717,20.3127,20.3259,36600.0
2006-03-01 12:10:00,31.03,31.06,31.02,31.05,20600.0,20.3324,20.3521,20.3259,20.3455,20600.0
2006-03-01 12:15:00,31.05,31.06,31.0,31.03,19600.0,20.3455,20.3521,20.3127,20.3324,19600.0
2006-03-01 12:20:00,31.03,31.03,30.97,30.98,30000.0,20.3324,20.3324,20.2931,20.2996,30000.0
2006-03-01 12:25:00,30.97,30.98,30.97,30.97,11400.0,20.2931,20.2996,20.2931,20.2931,11400.0
2006-03-01 12:30:00,30.97,31.0,30.97,31.0,15800.0,20.2931,20.3127,20.2931,20.3127,15800.0
2006-03-01 12:35:00,31.0,31.02,30.98,30.99,21200.0,20.3127,20.3259,20.2996,20.3062,21200.0
2006-03-01 12:40:00,31.0,31.07,31.0,31.07,18800.0,20.3127,20.3586,20.3127,20.3586,18800.0
2006-03-01 12:45:00,31.07,31.07,31.03,31.07,27000.0,20.3586,20.3586,20.3324,20.3586,27000.0
2006-03-01 12:50:00,31.06,31.07,31.03,31.04,21800.0,20.3521,20.3586,20.3324,20.339,21800.0
2006-03-01 12:55:00,31.03,31.04,31.0,31.04,16000.0,20.3324,20.339,20.3127,20.339,16000.0
2006-03-01 13:00:00,31.05,31.08,31.05,31.08,19000.0,20.3455,20.3652,20.3455,20.3652,19000.0
2006-03-01 13:05:00,31.09,31.09,31.05,31.06,22400.0,20.3717,20.3717,20.3455,20.3521,22400.0
2006-03-01 13:10:00,31.06,31.08,31.03,31.05,18600.0,20.3521,20.3652,20.3324,20.3455,18600.0
2006-03-01 13:15:00,31.05,31.06,31.04,31.06,17200.0,20.3455,20.3521,20.339,20.3521,17200.0
2006-03-01 13:20:00,31.07,31.1,31.07,31.1,21800.0,20.3586,20.3783,20.3586,20.3783,21800.0
2006-03-01 13:25:00,31.11,31.14,31.11,31.13,20000.0,20.3848,20.4045,20.3848,20.3979,20000.0
2006-03-01 13:30:00,31.13,31.15,31.11,31.15,34200.0,20.3979,20.411,20.3848,20.411,34200.0
2006-03-01 13:35:00,31.15,31.17,31.11,31.13,22200.0,20.411,20.4241,20.3848,20.3979,22200.0
2006-03-01 13:40:00,31.13,31.15,31.08,31.08,30000.0,20.3979,20.411,20.3652,20.3652,30000.0
2006-03-01 13:45:00,31.08,31.1,31.06,31.06,31200.0,20.3652,20.3783,20.3521,20.3521,31200.0
2006-03-01 13:50:00,31.08,31.08,31.03,31.05,24400.0,20.3652,20.3652,20.3324,20.3455,24400.0
2006-03-01 13:55:00,31.05,31.08,31.05,31.08,10000.0,20.3455,20.3652,20.3455,20.3652,10000.0
2006-03-01 14:00:00,31.08,31.1,31.05,31.08,32200.0,20.3652,20.3783,20.3455,20.3652,32200.0
2006-03-01 14:05:00,31.09,31.14,31.09,31.14,25600.0,20.3717,20.4045,20.3717,20.4045,25600.0
2006-03-01 14:10:00,31.14,31.14,31.09,31.1,26000.0,20.4045,20.4045,20.3717,20.3783,26000.0
2006-03-01 14:15:00,31.1,31.13,31.09,31.13,26400.0,20.3783,20.3979,20.3717,20.3979,26400.0
2006-03-01 14:20:00,31.13,31.15,31.12,31.15,19800.0,20.3979,20.411,20.3914,20.411,19800.0
2006-03-01 14:25:00,31.15,31.19,31.14,31.18,30800.0,20.411,20.4372,20.4045,20.4307,30800.0
2006-03-01 14:30:00,31.17,31.18,31.13,31.17,23800.0,20.4241,20.4307,20.3979,20.4241,23800.0
2006-03-01 14:35:00,31.16,31.17,31.14,31.16,17800.0,20.4176,20.4241,20.4045,20.4176,17800.0
2006-03-01 14:40:00,31.16,31.16,31.13,31.15,34000.0,20.4176,20.4176,20.3979,20.411,34000.0
2006-03-01 14:45:00,31.15,31.17,31.15,31.17,34600.0,20.411,20.4241,20.411,20.4241,34600.0
2006-03-01 14:50:00,31.16,31.19,31.16,31.18,34200.0,20.4176,20.4372,20.4176,20.4307,34200.0
2006-03-01 14:55:00,31.19,31.21,31.09,31.09,66800.0,20.4372,20.4503,20.3717,20.3717,66800.0
2006-03-01 15:00:00,31.1,31.11,31.03,31.03,58200.0,20.3783,20.3848,20.3324,20.3324,58200.0
2006-03-01 15:05:00,31.05,31.06,31.0,31.0,50400.0,20.3455,20.3521,20.3127,20.3127,50400.0
2006-03-01 15:10:00,31.0,31.0,30.97,30.97,64800.0,20.3127,20.3127,20.2931,20.2931,64800.0
2006-03-01 15:15:00,30.97,31.0,30.97,31.0,41400.0,20.2931,20.3127,20.2931,20.3127,41400.0
2006-03-01 15:20:00,31.0,31.0,30.98,31.0,51600.0,20.3127,20.3127,20.2996,20.3127,51600.0
2006-03-01 15:25:00,31.0,31.0,30.98,30.99,51200.0,20.3127,20.3127,20.2996,20.3062,51200.0
2006-03-01 15:30:00,30.99,31.0,30.99,31.0,45200.0,20.3062,20.3127,20.3062,20.3127,45200.0
2006-03-01 15:35:00,31.0,31.0,30.99,31.0,70800.0,20.3127,20.3127,20.3062,20.3127,70800.0
2006-03-01 15:40:00,31.0,31.0,30.98,30.98,47800.0,20.3127,20.3127,20.2996,20.2996,47800.0
2006-03-01 15:45:00,30.98,30.99,30.98,30.99,53800.0,20.2996,20.3062,20.2996,20.3062,53800.0
2006-03-01 15:50:00,30.99,31.0,30.98,30.99,62200.0,20.3062,20.3127,20.2996,20.3062,62200.0
2006-03-01 15:55:00,30.98,31.01,30.98,31.0,68400.0,20.2996,20.3193,20.2996,20.3127,68400.0
2006-03-02 09:30:00,30.8,30.8,30.69,30.72,66600.0,20.1817,20.1817,20.1096,20.1293,66600.0
2006-03-02 09:35:00,30.7,30.87,30.7,30.84,31200.0,20.1162,20.2276,20.1162,20.2079,31200.0
2006-03-02 09:40:00,30.83,30.83,30.75,30.77,46000.0,20.2014,20.2014,20.1489,20.162,46000.0
2006-03-02 09:45:00,30.77,30.79,30.77,30.78,18400.0,20.162,20.1751,20.162,20.1686,18400.0
2006-03-02 09:50:00,30.77,30.8,30.75,30.75,29800.0,20.162,20.1817,20.1489,20.1489,29800.0
2006-03-02 09:55:00,30.75,30.78,30.72,30.75,19200.0,20.1489,20.1686,20.1293,20.1489,19200.0
2006-03-02 10:00:00,30.75,30.75,30.68,30.75,36600.0,20.1489,20.1489,20.1031,20.1489,36600.0
2006-03-02 10:05:00,30.75,30.81,30.74,30.81,23600.0,20.1489,20.1882,20.1424,20.1882,23600.0
2006-03-02 10:10:00,30.82,30.82,30.74,30.77,26600.0,20.1948,20.1948,20.1424,20.162,26600.0
2006-03-02 10:15:00,30.77,30.85,30.77,30.79,20400.0,20.162,20.2145,20.162,20.1751,20400.0
2006-03-02 10:20:00,30.76,30.78,30.74,30.78,20600.0,20.1555,20.1686,20.1424,20.1686,20600.0
2006-03-02 10:25:00,30.77,30.83,30.74,30.83,20800.0,20.162,20.2014,20.1424,20.2014,20800.0
2006-03-02 10:30:00,30.84,30.84,30.72,30.74,21800.0,20.2079,20.2079,20.1293,20.1424,21800.0
2006-03-02 10:35:00,30.74,30.8,30.74,30.79,22200.0,20.1424,20.1817,20.1424,20.1751,22200.0
2006-03-02 10:40:00,30.75,30.83,30.75,30.83,19800.0,20.1489,20.2014,20.1489,20.2014,19800.0
2006-03-02 10:45:00,30.83,30.83,30.75,30.79,17600.0,20.2014,20.2014,20.1489,20.1751,17600.0
2006-03-02 10:50:00,30.79,30.83,30.77,30.83,17000.0,20.1751,20.2014,20.162,20.2014,17000.0
2006-03-02 10:55:00,30.81,30.83,30.74,30.74,35000.0,20.1882,20.2014,20.1424,20.1424,35000.0
2006-03-02 11:00:00,30.75,30.85,30.75,30.85,25800.0,20.1489,20.2145,20.1489,20.2145,25800.0
2006-03-02 11:05:00,30.85,30.85,30.78,30.79,24800.0,20.2145,20.2145,20.1686,20.1751,24800.0
2006-03-02 11:10:00,30.79,30.82,30.79,30.79,11600.0,20.1751,20.1948,20.1751,20.1751,11600.0
2006-03-02 11:15:00,30.79,30.82,30.79,30.81,19600.0,20.1751,20.1948,20.1751,20.1882,19600.0
2006-03-02 11:20:00,30.81,30.82,30.79,30.8,14400.0,20.1882,20.1948,20.1751,20.1817,14400.0
2006-03-02 11:25:00,30.8,30.81,30.78,30.8,14400.0,20.1817,20.1882,20.1686,20.1817,14400.0
2006-03-02 11:30:00,30.8,30.83,30.8,30.81,9800.0,20.1817,20.2014,20.1817,20.1882,9800.0
2006-03-02 11:35:00,30.81,30.83,30.79,30.79,18600.0,20.1882,20.2014,20.1751,20.1751,18600.0
2006-03-02 11:40:00,30.81,30.84,30.79,30.84,21800.0,20.1882,20.2079,20.1751,20.2079,21800.0
2006-03-02 11:45:00,30.84,30.86,30.83,30.86,13200.0,20.2079,20.221,20.2014,20.221,13200.0
2006-03-02 11:50:00,30.86,30.87,30.84,30.86,12800.0,20.221,20.2276,20.2079,20.221,12800.0
2006-03-02 11:55:00,30.86,30.88,30.83,30.83,14800.0,20.221,20.2341,20.2014,20.2014,14800.0
2006-03-02 12:00:00,30.84,30.88,30.84,30.86,8000.0,20.2079,20.2341,20.2079,20.221,8000.0
2006-03-02 12:05:00,30.86,30.86,30.82,30.84,12200.0,20.221,20.221,20.1948,20.2079,12200.0
2006-03-02 12:10:00,30.84,30.85,30.84,30.84,14000.0,20.2079,20.2145,20.2079,20.2079,14000.0
2006-03-02 12:15:00,30.84,30.85,30.82,30.85,14000.0,20.2079,20.2145,20.1948,20.2145,14000.0
2006-03-02 12:20:00,30.85,30.86,30.8,30.81,18800.0,20.2145,20.221,20.1817,20.1882,18800.0
2006-03-02 12:25:00,30.81,30.81,30.78,30.78,9400.0,20.1882,20.1882,20.1686,20.1686,9400.0
2006-03-02 12:30:00,30.78,30.81,30.77,30.8,15400.0,20.1686,20.1882,20.162,20.1817,15400.0
2006-03-02 12:35:00,30.8,30.82,30.76,30.79,30400.0,20.1817,20.1948,20.1555,20.1751,30400.0
2006-03-02 12:40:00,30.79,30.86,30.79,30.85,20200.0,20.1751,20.221,20.1751,20.2145,20200.0
2006-03-02 12:45:00,30.85,30.95,30.85,30.95,33600.0,20.2145,20.28,20.2145,20.28,33600.0
2006-03-02 12:50:00,30.95,30.95,30.93,30.93,13800.0,20.28,20.28,20.2669,20.2669,13800.0
2006-03-02 12:55:00,30.93,30.97,30.93,30.97,13000.0,20.2669,20.2931,20.2669,20.2931,13000.0
2006-03-02 13:00:00,30.97,30.97,30.94,30.96,22200.0,20.2931,20.2931,20.2734,20.2865,22200.0
2006-03-02 13:05:00,30.96,30.99,30.95,30.97,24000.0,20.2865,20.3062,20.28,20.2931,24000.0
2006-03-02 13:10:00,30.97,31.02,30.96,30.96,27400.0,20.2931,20.3259,20.2865,20.2865,27400.0
2006-03-02 13:15:00,30.96,30.98,30.94,30.96,17800.0,20.2865,20.2996,20.2734,20.2865,17800.0
2006-03-02 13:20:00,30.95,30.98,30.92,30.98,19600.0,20.28,20.2996,20.2603,20.2996,19600.0
2006-03-02 13:25:00,30.98,31.0,30.95,30.96,18800.0,20.2996,20.3127,20.28,20.2865,18800.0
2006-03-02 13:30:00,30.96,31.02,30.96,31.0,17800.0,20.2865,20.3259,20.2865,20.3127,17800.0
2006-03-02 13:35:00,31.0,31.02,30.98,30.99,12800.0,20.3127,20.3259,20.2996,20.3062,12800.0
2006-03-02 13:40:00,31.0,31.02,30.98,31.0,29000.0,20.3127,20.3259,20.2996,20.3127,29000.0
2006-03-02 13:45:00,30.99,31.0,30.92,30.93,33200.0,20.3062,20.3127,20.2603,20.2669,33200.0
2006-03-02 13:50:00,30.93,30.97,30.92,30.94,37600.0,20.2669,20.2931,20.2603,20.2734,37600.0
2006-03-02 13:55:00,30.95,30.97,30.93,30.93,19400.0,20.28,20.2931,20.2669,20.2669,19400.0
2006-03-02 14:00:00,30.94,30.95,30.9,30.9,30000.0,20.2734,20.28,20.2472,20.2472,30000.0
2006-03-02 14:05:00,30.9,30.92,30.86,30.88,38800.0,20.2472,20.2603,20.221,20.2341,38800.0
2006-03-02 14:10:00,30.87,30.91,30.86,30.9,22200.0,20.2276,20.2538,20.221,20.2472,22200.0
2006-03-02 14:15:00,30.89,30.94,30.89,30.93,27800.0,20.2407,20.2734,20.2407,20.2669,27800.0
2006-03-02 14:20:00,30.94,30.95,30.91,30.92,30200.0,20.2734,20.28,20.2538,20.2603,30200.0
2006-03-02 14:25:00,30.91,30.96,30.91,30.94,27000.0,20.2538,20.2865,20.2538,20.2734,27000.0
2006-03-02 14:30:00,30.94,30.97,30.93,30.97,33600.0,20.2734,20.2931,20.2669,20.2931,33600.0
2006-03-02 14:35:00,30.97,30.98,30.96,30.97,23800.0,20.2931,20.2996,20.2865,20.2931,23800.0
2006-03-02 14:40:00,30.95,30.97,30.92,30.92,32800.0,20.28,20.2931,20.2603,20.2603,32800.0
2006-03-02 14:45:00,30.93,30.99,30.93,30.99,27400.0,20.2669,20.3062,20.2669,20.3062,27400.0
2006-03-02 14:50:00,30.98,31.0,30.96,30.98,44600.0,20.2996,20.3127,20.2865,20.2996,44600.0
2006-03-02 14:55:00,30.99,31.0,30.95,30.97,24400.0,20.3062,20.3127,20.28,20.2931,24400.0
2006-03-02 15:00:00,30.97,31.03,30.96,31.0,44200.0,20.2931,20.3324,20.2865,20.3127,44200.0
2006-03-02 15:05:00,31.0,31.02,31.0,31.01,21600.0,20.3127,20.3259,20.3127,20.3193,21600.0
2006-03-02 15:10:00,31.01,31.03,30.97,30.99,41800.0,20.3193,20.3324,20.2931,20.3062,41800.0
2006-03-02 15:15:00,30.99,31.03,30.99,31.02,30800.0,20.3062,20.3324,20.3062,20.3259,30800.0
2006-03-02 15:20:00,31.01,31.02,30.98,31.0,32800.0,20.3193,20.3259,20.2996,20.3127,32800.0
2006-03-02 15:25:00,31.0,31.03,30.96,30.96,28400.0,20.3127,20.3324,20.2865,20.2865,28400.0
2006-03-02 15:30:00,30.96,30.98,30.94,30.95,30200.0,20.2865,20.2996,20.2734,20.28,30200.0
2006-03-02 15:35:00,30.94,31.0,30.94,31.0,41600.0,20.2734,20.3127,20.2734,20.3127,41600.0
2006-03-02 15:40:00,31.0,31.03,31.0,31.03,41000.0,20.3127,20.3324,20.3127,20.3324,41000.0
2006-03-02 15:45:00,31.03,31.04,31.02,31.04,76600.0,20.3324,20.339,20.3259,20.339,76600.0
2006-03-02 15:50:00,31.04,31.09,31.04,31.08,97000.0,20.339,20.3717,20.339,20.3652,97000.0
2006-03-02 15:55:00,31.08,31.13,31.08,31.11,169200.0,20.3652,20.3979,20.3652,20.3848,169200.0
2006-03-03 09:30:00,30.88,30.92,30.85,30.92,39800.0,20.2341,20.2603,20.2145,20.2603,39800.0
2006-03-03 09:35:00,30.92,30.97,30.86,30.9,26400.0,20.2603,20.2931,20.221,20.2472,26400.0
2006-03-03 09:40:00,30.9,30.97,30.87,30.88,33400.0,20.2472,20.2931,20.2276,20.2341,33400.0
2006-03-03 09:45:00,30.88,30.9,30.84,30.86,36600.0,20.2341,20.2472,20.2079,20.221,36600.0
2006-03-03 09:50:00,30.84,30.92,30.84,30.9,28400.0,20.2079,20.2603,20.2079,20.2472,28400.0
2006-03-03 09:55:00,30.9,30.97,30.9,30.96,16000.0,20.2472,20.2931,20.2472,20.2865,16000.0
2006-03-03 10:00:00,30.96,30.97,30.86,30.91,36400.0,20.2865,20.2931,20.221,20.2538,36400.0
2006-03-03 10:05:00,30.9,30.92,30.84,30.84,26000.0,20.2472,20.2603,20.2079,20.2079,26000.0
2006-03-03 10:10:00,30.85,30.94,30.84,30.93,23400.0,20.2145,20.2734,20.2079,20.2669,23400.0
2006-03-03 10:15:00,30.93,30.93,30.89,30.89,23800.0,20.2669,20.2669,20.2407,20.2407,23800.0
2006-03-03 10:20:00,30.89,30.96,30.88,30.94,27000.0,20.2407,20.2865,20.2341,20.2734,27000.0
2006-03-03 10:25:00,30.95,31.02,30.92,30.92,22600.0,20.28,20.3259,20.2603,20.2603,22600.0
2006-03-03 10:30:00,30.91,30.97,30.91,30.94,37200.0,20.2538,20.2931,20.2538,20.2734,37200.0
2006-03-03 10:35:00,30.94,30.98,30.88,30.89,22400.0,20.2734,20.2996,20.2341,20.2407,22400.0
2006-03-03 10:40:00,30.88,30.97,30.88,30.92,31200.0,20.2341,20.2931,20.2341,20.2603,31200.0
2006-03-03 10:45:00,30.91,30.94,30.86,30.88,21400.0,20.2538,20.2734,20.221,20.2341,21400.0
2006-03-03 10:50:00,30.88,30.89,30.83,30.83,16800.0,20.2341,20.2407,20.2014,20.2014,16800.0
2006-03-03 10:55:00,30.82,30.88,30.82,30.86,25600.0,20.1948,20.2341,20.1948,20.221,25600.0
2006-03-03 11:00:00,30.86,30.86,30.8,30.84,33000.0,20.221,20.221,20.1817,20.2079,33000.0
2006-03-03 11:05:00,30.84,30.9,30.84,30.86,21400.0,20.2079,20.2472,20.2079,20.221,21400.0
2006-03-03 11:10:00,30.86,30.88,30.81,30.82,28200.0,20.221,20.2341,20.1882,20.1948,28200.0
2006-03-03 11:15:00,30.83,30.85,30.79,30.81,22400.0,20.2014,20.2145,20.1751,20.1882,22400.0
2006-03-03 11:20:00,30.81,30.86,30.79,30.85,25200.0,20.1882,20.221,20.1751,20.2145,25200.0
2006-03-03 11:25:00,30.85,30.88,30.84,30.85,17800.0,20.2145,20.2341,20.2079,20.2145,17800.0
2006-03-03 11:30:00,30.85,30.85,30.77,30.8,50000.0,20.2145,20.2145,20.162,20.1817,50000.0
2006-03-03 11:35:00,30.8,30.87,30.75,30.85,21400.0,20.1817,20.2276,20.1489,20.2145,21400.0
2006-03-03 11:40:00,30.85,30.89,30.85,30.88,23600.0,20.2145,20.2407,20.2145,20.2341,23600.0
2006-03-03 11:45:00,30.86,30.88,30.85,30.86,12400.0,20.221,20.2341,20.2145,20.221,12400.0
2006-03-03 11:50:00,30.87,30.96,30.87,30.92,39000.0,20.2276,20.2865,20.2276,20.2603,39000.0
2006-03-03 11:55:00,30.93,30.96,30.92,30.96,13400.0,20.2669,20.2865,20.2603,20.2865,13400.0
2006-03-03 12:00:00,30.98,30.98,30.92,30.95,14400.0,20.2996,20.2996,20.2603,20.28,14400.0
2006-03-03 12:05:00,30.93,30.97,30.88,30.91,15600.0,20.2669,20.2931,20.2341,20.2538,15600.0
2006-03-03 12:10:00,30.91,30.93,30.86,30.92,15800.0,20.2538,20.2669,20.221,20.2603,15800.0
2006-03-03 12:15:00,30.93,30.93,30.91,30.91,18200.0,20.2669,20.2669,20.2538,20.2538,18200.0
2006-03-03 12:20:00,30.92,30.96,30.92,30.93,32400.0,20.2603,20.2865,20.2603,20.2669,32400.0
2006-03-03 12:25:00,30.93,31.0,30.93,31.0,39400.0,20.2669,20.3127,20.2669,20.3127,39400.0
2006-03-03 12:30:00,30.98,30.99,30.94,30.96,16400.0,20.2996,20.3062,20.2734,20.2865,16400.0
2006-03-03 12:35:00,30.95,31.0,30.95,31.0,11000.0,20.28,20.3127,20.28,20.3127,11000.0
2006-03-03 12:40:00,31.0,31.04,31.0,31.03,28200.0,20.3127,20.339,20.3127,20.3324,28200.0
2006-03-03 12:45:00,31.04,31.04,31.0,31.03,15400.0,20.339,20.339,20.3127,20.3324,15400.0
2006-03-03 12:50:00,31.03,31.03,31.01,31.02,10200.0,20.3324,20.3324,20.3193,20.3259,10200.0
2006-03-03 12:55:00,31.02,31.07,31.02,31.07,18800.0,20.3259,20.3586,20.3259,20.3586,18800.0
2006-03-03 13:00:00,31.08,31.09,31.03,31.04,14800.0,20.3652,20.3717,20.3324,20.339,14800.0
2006-03-03 13:05:00,31.05,31.09,31.05,31.07,14000.0,20.3455,20.3717,20.3455,20.3586,14000.0
2006-03-03 13:10:00,31.07,31.1,31.04,31.1,18000.0,20.3586,20.3783,20.339,20.3783,18000.0
2006-03-03 13:15:00,31.09,31.11,31.07,31.08,23400.0,20.3717,20.3848,20.3586,20.3652,23400.0
2006-03-03 13:20:00,31.08,31.11,31.07,31.11,7800.0,20.3652,20.3848,20.3586,20.3848,7800.0
2006-03-03 13:25:00,31.11,31.15,31.11,31.15,30600.0,20.3848,20.411,20.3848,20.411,30600.0
2006-03-03 13:30:00,31.15,31.15,31.11,31.15,24400.0,20.411,20.411,20.3848,20.411,24400.0
2006-03-03 13:35:00,31.15,31.16,31.14,31.16,14200.0,20.411,20.4176,20.4045,20.4176,14200.0
2006-03-03 13:40:00,31.16,31.17,31.14,31.16,11600.0,20.4176,20.4241,20.4045,20.4176,11600.0
2006-03-03 13:45:00,31.16,31.18,31.16,31.17,24200.0,20.4176,20.4307,20.4176,20.4241,24200.0
2006-03-03 13:50:00,31.17,31.22,31.17,31.22,20800.0,20.4241,20.4569,20.4241,20.4569,20800.0
2006-03-03 13:55:00,31.22,31.23,31.17,31.17,24600.0,20.4569,20.4635,20.4241,20.4241,24600.0
2006-03-03 14:00:00,31.16,31.2,31.16,31.18,14800.0,20.4176,20.4438,20.4176,20.4307,14800.0
2006-03-03 14:05:00,31.18,31.18,31.17,31.18,24000.0,20.4307,20.4307,20.4241,20.4307,24000.0
2006-03-03 14:10:00,31.17,31.2,31.17,31.2,16400.0,20.4241,20.4438,20.4241,20.4438,16400.0
2006-03-03 14:15:00,31.2,31.21,31.2,31.2,153400.0,20.4438,20.4503,20.4438,20.4438,153400.0
2006-03-03 14:20:00,31.21,31.21,31.2,31.21,24000.0,20.4503,20.4503,20.4438,20.4503,24000.0
2006-03-03 14:25:00,31.21,31.22,31.2,31.2,165400.0,20.4503,20.4569,20.4438,20.4438,165400.0
2006-03-03 14:30:00,31.2,31.2,31.18,31.19,29600.0,20.4438,20.4438,20.4307,20.4372,29600.0
2006-03-03 14:35:00,31.19,31.2,31.14,31.18,53400.0,20.4372,20.4438,20.4045,20.4307,53400.0
2006-03-03 14:40:00,31.18,31.21,31.14,31.2,20600.0,20.4307,20.4503,20.4045,20.4438,20600.0
2006-03-03 14:45:00,31.2,31.22,31.18,31.22,18200.0,20.4438,20.4569,20.4307,20.4569,18200.0
2006-03-03 14:50:00,31.22,31.24,31.22,31.23,17800.0,20.4569,20.47,20.4569,20.4635,17800.0
2006-03-03 14:55:00,31.23,31.24,31.21,31.24,25600.0,20.4635,20.47,20.4503,20.47,25600.0
2006-03-03 15:00:00,31.24,31.24,31.2,31.2,24000.0,20.47,20.47,20.4438,20.4438,24000.0
2006-03-03 15:05:00,31.19,31.2,31.16,31.17,26600.0,20.4372,20.4438,20.4176,20.4241,26600.0
2006-03-03 15:10:00,31.18,31.21,31.18,31.2,32800.0,20.4307,20.4503,20.4307,20.4438,32800.0
2006-03-03 15:15:00,31.2,31.2,31.1,31.14,56200.0,20.4438,20.4438,20.3783,20.4045,56200.0
2006-03-03 15:20:00,31.14,31.17,31.11,31.17,36400.0,20.4045,20.4241,20.3848,20.4241,36400.0
2006-03-03 15:25:00,31.17,31.2,31.17,31.18,62800.0,20.4241,20.4438,20.4241,20.4307,62800.0
2006-03-03 15:30:00,31.18,31.2,31.13,31.14,48800.0,20.4307,20.4438,20.3979,20.4045,48800.0
2006-03-03 15:35:00,31.13,31.18,31.13,31.18,45200.0,20.3979,20.4307,20.3979,20.4307,45200.0
2006-03-03 15:40:00,31.18,31.2,31.15,31.15,60400.0,20.4307,20.4438,20.411,20.411,60400.0
2006-03-03 15:45:00,31.12,31.14,31.07,31.13,57600.0,20.3914,20.4045,20.3586,20.3979,57600.0
2006-03-03 15:50:00,31.11,31.14,31.11,31.13,46600.0,20.3848,20.4045,20.3848,20.3979,46600.0
2006-03-03 15:55:00,31.13,31.16,31.13,31.14,58200.0,20.3979,20.4176,20.3979,20.4045,58200.0
2006-03-06 09:30:00,31.22,31.22,31.11,31.18,36600.0,20.4569,20.4569,20.3848,20.4307,36600.0
2006-03-06 09:35:00,31.18,31.22,31.14,31.17,29800.0,20.4307,20.4569,20.4045,20.4241,29800.0
2006-03-06 09:40:00,31.16,31.16,31.03,31.1,27400.0,20.4176,20.4176,20.3324,20.3783,27400.0
2006-03-06 09:45:00,31.1,31.14,31.07,31.14,33800.0,20.3783,20.4045,20.3586,20.4045,33800.0
2006-03-06 09:50:00,31.13,31.13,31.07,31.1,29200.0,20.3979,20.3979,20.3586,20.3783,29200.0
2006-03-06 09:55:00,31.11,31.14,31.09,31.12,17200.0,20.3848,20.4045,20.3717,20.3914,17200.0
2006-03-06 10:00:00,31.13,31.18,31.1,31.17,34400.0,20.3979,20.4307,20.3783,20.4241,34400.0
2006-03-06 10:05:00,31.17,31.18,31.14,31.18,16400.0,20.4241,20.4307,20.4045,20.4307,16400.0
2006-03-06 10:10:00,31.17,31.2,31.15,31.17,30600.0,20.4241,20.4438,20.411,20.4241,30600.0
2006-03-06 10:15:00,31.17,31.18,31.15,31.17,29200.0,20.4241,20.4307,20.411,20.4241,29200.0
2006-03-06 10:20:00,31.18,31.2,31.15,31.17,21000.0,20.4307,20.4438,20.411,20.4241,21000.0
2006-03-06 10:25:00,31.18,31.2,31.17,31.18,27000.0,20.4307,20.4438,20.4241,20.4307,27000.0
2006-03-06 10:30:00,31.18,31.2,31.15,31.18,23800.0,20.4307,20.4438,20.411,20.4307,23800.0
2006-03-06 10:35:00,31.18,31.18,31.16,31.18,15200.0,20.4307,20.4307,20.4176,20.4307,15200.0
2006-03-06 10:40:00,31.18,31.2,31.16,31.17,19800.0,20.4307,20.4438,20.4176,20.4241,19800.0
2006-03-06 10:45:00,31.16,31.18,31.13,31.15,22600.0,20.4176,20.4307,20.3979,20.411,22600.0
2006-03-06 10:50:00,31.14,31.18,31.14,31.17,25400.0,20.4045,20.4307,20.4045,20.4241,25400.0
2006-03-06 10:55:00,31.17,31.22,31.15,31.18,17600.0,20.4241,20.4569,20.411,20.4307,17600.0
2006-03-06 11:00:00,31.18,31.18,31.15,31.18,29000.0,20.4307,20.4307,20.411,20.4307,29000.0
2006-03-06 11:05:00,31.2,31.2,31.17,31.18,21400.0,20.4438,20.4438,20.4241,20.4307,21400.0
2006-03-06 11:10:00,31.18,31.18,31.11,31.14,23600.0,20.4307,20.4307,20.3848,20.4045,23600.0
2006-03-06 11:15:00,31.14,31.18,31.14,31.17,14800.0,20.4045,20.4307,20.4045,20.4241,14800.0
2006-03-06 11:20:00,31.17,31.2,31.17,31.18,18400.0,20.4241,20.4438,20.4241,20.4307,18400.0
2006-03-06 11:25:00,31.18,31.2,31.18,31.19,17000.0,20.4307,20.4438,20.4307,20.4372,17000.0
2006-03-06 11:30:00,31.2,31.23,31.19,31.23,16800.0,20.4438,20.4635,20.4372,20.4635,16800.0
2006-03-06 11:35:00,31.22,31.22,31.17,31.18,16200.0,20.4569,20.4569,20.4241,20.4307,16200.0
2006-03-06 11:40:00,31.19,31.22,31.18,31.21,17600.0,20.4372,20.4569,20.4307,20.4503,17600.0
2006-03-06 11:45:00,31.21,31.21,31.16,31.18,16600.0,20.4503,20.4503,20.4176,20.4307,16600.0
2006-03-06 11:50:00,31.18,31.21,31.17,31.17,13600.0,20.4307,20.4503,20.4241,20.4241,13600.0
2006-03-06 11:55:00,31.18,31.21,31.18,31.2,11400.0,20.4307,20.4503,20.4307,20.4438,11400.0
2006-03-06 12:00:00,31.2,31.21,31.18,31.21,15600.0,20.4438,20.4503,20.4307,20.4503,15600.0
2006-03-06 12:05:00,31.21,31.21,31.15,31.15,20200.0,20.4503,20.4503,20.411,20.411,20200.0
2006-03-06 12:10:00,31.16,31.17,31.15,31.16,13600.0,20.4176,20.4241,20.411,20.4176,13600.0
2006-03-06 12:15:00,31.16,31.17,31.14,31.16,23400.0,20.4176,20.4241,20.4045,20.4176,23400.0
2006-03-06 12:20:00,31.16,31.17,31.16,31.17,12200.0,20.4176,20.4241,20.4176,20.4241,12200.0
2006-03-06 12:25:00,31.17,31.18,31.14,31.17,16200.0,20.4241,20.4307,20.4045,20.4241,16200.0
2006-03-06 12:30:00,31.17,31.18,31.17,31.17,13000.0,20.4241,20.4307,20.4241,20.4241,13000.0
2006-03-06 12:35:00,31.18,31.18,31.15,31.16,16200.0,20.4307,20.4307,20.411,20.4176,16200.0
2006-03-06 12:40:00,31.16,31.17,31.11,31.12,26600.0,20.4176,20.4241,20.3848,20.3914,26600.0
2006-03-06 12:45:00,31.11,31.13,31.11,31.13,25000.0,20.3848,20.3979,20.3848,20.3979,25000.0
2006-03-06 12:50:00,31.12,31.16,31.11,31.13,23600.0,20.3914,20.4176,20.3848,20.3979,23600.0
2006-03-06 12:55:00,31.13,31.15,31.12,31.14,18000.0,20.3979,20.411,20.3914,20.4045,18000.0
2006-03-06 13:00:00,31.14,31.16,31.14,31.15,26600.0,20.4045,20.4176,20.4045,20.411,26600.0
2006-03-06 13:05:00,31.15,31.2,31.14,31.17,26600.0,20.411,20.4438,20.4045,20.4241,26600.0
2006-03-06 13:10:00,31.17,31.17,31.12,31.13,19600.0,20.4241,20.4241,20.3914,20.3979,19600.0
2006-03-06 13:15:00,31.13,31.14,31.11,31.14,18000.0,20.3979,20.4045,20.3848,20.4045,18000.0
2006-03-06 13:20:00,31.13,31.13,31.1,31.11,25400.0,20.3979,20.3979,20.3783,20.3848,25400.0
2006-03-06 13:25:00,31.11,31.12,31.1,31.11,26800.0,20.3848,20.3914,20.3783,20.3848,26800.0
2006-03-06 13:30:00,31.11,31.11,31.03,31.05,31400.0,20.3848,20.3848,20.3324,20.3455,31400.0
2006-03-06 13:35:00,31.05,31.06,30.98,31.0,37200.0,20.3455,20.3521,20.2996,20.3127,37200.0
2006-03-06 13:40:00,30.99,31.04,30.99,31.04,25000.0,20.3062,20.339,20.3062,20.339,25000.0
2006-03-06 13:45:00,31.04,31.04,31.0,31.03,19000.0,20.339,20.339,20.3127,20.3324,19000.0
2006-03-06 13:50:00,31.03,31.05,31.03,31.03,18400.0,20.3324,20.3455,20.3324,20.3324,18400.0
2006-03-06 13:55:00,31.03,31.07,31.03,31.06,12000.0,20.3324,20.3586,20.3324,20.3521,12000.0
2006-03-06 14:00:00,31.06,31.06,31.04,31.06,20200.0,20.3521,20.3521,20.339,20.3521,20200.0
2006-03-06 14:05:00,31.06,31.07,30.99,31.02,21000.0,20.3521,20.3586,20.3062,20.3259,21000.0
2006-03-06 14:10:00,31.02,31.03,30.99,30.99,28400.0,20.3259,20.3324,20.3062,20.3062,28400.0
2006-03-06 14:15:00,30.99,31.02,30.98,31.02,37000.0,20.3062,20.3259,20.2996,20.3259,37000.0
2006-03-06 14:20:00,31.02,31.03,30.97,31.0,28400.0,20.3259,20.3324,20.2931,20.3127,28400.0
2006-03-06 14:25:00,31.0,31.0,30.98,30.98,28400.0,20.3127,20.3127,20.2996,20.2996,28400.0
2006-03-06 14:30:00,30.97,31.01,30.96,31.0,20000.0,20.2931,20.3193,20.2865,20.3127,20000.0
2006-03-06 14:35:00,31.01,31.03,30.99,31.01,27000.0,20.3193,20.3324,20.3062,20.3193,27000.0
2006-03-06 14:40:00,31.03,31.03,31.0,31.03,16200.0,20.3324,20.3324,20.3127,20.3324,16200.0
2006-03-06 14:45:00,31.03,31.05,31.03,31.05,29200.0,20.3324,20.3455,20.3324,20.3455,29200.0
2006-03-06 14:50:00,31.05,31.06,31.03,31.05,43800.0,20.3455,20.3521,20.3324,20.3455,43800.0
2006-03-06 14:55:00,31.05,31.08,31.05,31.07,18200.0,20.3455,20.3652,20.3455,20.3586,18200.0
2006-03-06 15:00:00,31.07,31.1,31.05,31.09,28400.0,20.3586,20.3783,20.3455,20.3717,28400.0
2006-03-06 15:05:00,31.08,31.09,31.06,31.07,20600.0,20.3652,20.3717,20.3521,20.3586,20600.0
2006-03-06 15:10:00,31.07,31.07,31.06,31.07,16800.0,20.3586,20.3586,20.3521,20.3586,16800.0
2006-03-06 15:15:00,31.06,31.12,31.06,31.12,15200.0,20.3521,20.3914,20.3521,20.3914,15200.0
2006-03-06 15:20:00,31.13,31.14,31.11,31.14,20000.0,20.3979,20.4045,20.3848,20.4045,20000.0
2006-03-06 15:25:00,31.14,31.14,31.12,31.12,27800.0,20.4045,20.4045,20.3914,20.3914,27800.0
2006-03-06 15:30:00,31.12,31.14,31.12,31.13,31000.0,20.3914,20.4045,20.3914,20.3979,31000.0
2006-03-06 15:35:00,31.13,31.13,31.06,31.07,46400.0,20.3979,20.3979,20.3521,20.3586,46400.0
2006-03-06 15:40:00,31.07,31.07,31.05,31.06,33000.0,20.3586,20.3586,20.3455,20.3521,33000.0
2006-03-06 15:45:00,31.06,31.06,31.04,31.05,31400.0,20.3521,20.3521,20.339,20.3455,31400.0
2006-03-06 15:50:00,31.05,31.08,31.05,31.08,40000.0,20.3455,20.3652,20.3455,20.3652,40000.0
2006-03-06 15:55:00,31.08,31.12,31.08,31.11,50200.0,20.3652,20.3914,20.3652,20.3848,50200.0
2006-03-07 09:30:00,30.99,31.08,30.99,31.08,36200.0,20.3062,20.3652,20.3062,20.3652,36200.0
2006-03-07 09:35:00,31.09,31.14,31.09,31.13,16400.0,20.3717,20.4045,20.3717,20.3979,16400.0
2006-03-07 09:40:00,31.14,31.15,31.0,31.03,34200.0,20.4045,20.411,20.3127,20.3324,34200.0
2006-03-07 09:45:00,31.05,31.06,31.0,31.05,18600.0,20.3455,20.3521,20.3127,20.3455,18600.0
2006-03-07 09:50:00,31.04,31.04,31.0,31.03,15800.0,20.339,20.339,20.3127,20.3324,15800.0
2006-03-07 09:55:00,31.03,31.05,31.0,31.05,21000.0,20.3324,20.3455,20.3127,20.3455,21000.0
2006-03-07 10:00:00,31.06,31.09,31.05,31.06,19400.0,20.3521,20.3717,20.3455,20.3521,19400.0
2006-03-07 10:05:00,31.06,31.06,31.0,31.02,33000.0,20.3521,20.3521,20.3127,20.3259,33000.0
2006-03-07 10:10:00,31.02,31.05,31.02,31.04,106200.0,20.3259,20.3455,20.3259,20.339,106200.0
2006-03-07 10:15:00,31.04,31.06,31.02,31.04,19800.0,20.339,20.3521,20.3259,20.339,19800.0
2006-03-07 10:20:00,31.04,31.06,31.03,31.05,20400.0,20.339,20.3521,20.3324,20.3455,20400.0
2006-03-07 10:25:00,31.05,31.06,31.0,31.02,16400.0,20.3455,20.3521,20.3127,20.3259,16400.0
2006-03-07 10:30:00,31.01,31.04,31.0,31.04,17000.0,20.3193,20.339,20.3127,20.339,17000.0
2006-03-07 10:35:00,31.04,31.04,31.0,31.0,36400.0,20.339,20.339,20.3127,20.3127,36400.0
2006-03-07 10:40:00,31.0,31.0,30.9,30.92,71000.0,20.3127,20.3127,20.2472,20.2603,71000.0
2006-03-07 10:45:00,30.93,30.95,30.92,30.94,34000.0,20.2669,20.28,20.2603,20.2734,34000.0
2006-03-07 10:50:00,30.95,30.99,30.95,30.95,22800.0,20.28,20.3062,20.28,20.28,22800.0
2006-03-07 10:55:00,30.95,30.95,30.9,30.91,31000.0,20.28,20.28,20.2472,20.2538,31000.0
2006-03-07 11:00:00,30.91,31.01,30.91,31.0,22200.0,20.2538,20.3193,20.2538,20.3127,22200.0
2006-03-07 11:05:00,31.0,31.02,31.0,31.01,7800.0,20.3127,20.3259,20.3127,20.3193,7800.0
2006-03-07 11:10:00,31.01,31.02,30.99,31.01,42200.0,20.3193,20.3259,20.3062,20.3193,42200.0
2006-03-07 11:15:00,31.0,31.01,31.0,31.0,14200.0,20.3127,20.3193,20.3127,20.3127,14200.0
2006-03-07 11:20:00,31.01,31.04,31.0,31.02,18000.0,20.3193,20.339,20.3127,20.3259,18000.0
2006-03-07 11:25:00,31.02,31.05,31.0,31.02,13200.0,20.3259,20.3455,20.3127,20.3259,13200.0
2006-03-07 11:30:00,31.01,31.02,31.0,31.0,8600.0,20.3193,20.3259,20.3127,20.3127,8600.0
2006-03-07 11:35:00,31.0,31.01,31.0,31.01,11000.0,20.3127,20.3193,20.3127,20.3193,11000.0
2006-03-07 11:40:00,31.0,31.0,31.0,31.0,46600.0,20.3127,20.3127,20.3127,20.3127,46600.0
2006-03-07 11:45:00,30.98,31.01,30.98,31.01,16800.0,20.2996,20.3193,20.2996,20.3193,16800.0
2006-03-07 11:50:00,31.0,31.02,31.0,31.0,9000.0,20.3127,20.3259,20.3127,20.3127,9000.0
2006-03-07 11:55:00,31.0,31.0,30.98,31.0,18200.0,20.3127,20.3127,20.2996,20.3127,18200.0
2006-03-07 12:00:00,31.0,31.04,31.0,31.04,11400.0,20.3127,20.339,20.3127,20.339,11400.0
2006-03-07 12:05:00,31.04,31.04,31.01,31.01,11000.0,20.339,20.339,20.3193,20.3193,11000.0
2006-03-07 12:10:00,31.0,31.03,31.0,31.02,12200.0,20.3127,20.3324,20.3127,20.3259,12200.0
2006-03-07 12:15:00,31.01,31.01,31.0,31.0,14200.0,20.3193,20.3193,20.3127,20.3127,14200.0
2006-03-07 12:20:00,31.0,31.02,31.0,31.0,10400.0,20.3127,20.3259,20.3127,20.3127,10400.0
2006-03-07 12:25:00,31.0,31.0,30.99,30.99,14000.0,20.3127,20.3127,20.3062,20.3062,14000.0
2006-03-07 12:30:00,30.97,30.97,30.92,30.93,23200.0,20.2931,20.2931,20.2603,20.2669,23200.0
2006-03-07 12:35:00,30.93,30.93,30.89,30.9,39400.0,20.2669,20.2669,20.2407,20.2472,39400.0
2006-03-07 12:40:00,30.9,30.91,30.88,30.91,38600.0,20.2472,20.2538,20.2341,20.2538,38600.0
2006-03-07 12:45:00,30.9,30.9,30.86,30.88,20800.0,20.2472,20.2472,20.221,20.2341,20800.0
2006-03-07 12:50:00,30.88,30.93,30.87,30.92,26400.0,20.2341,20.2669,20.2276,20.2603,26400.0
2006-03-07 12:55:00,30.91,30.92,30.88,30.88,29400.0,20.2538,20.2603,20.2341,20.2341,29400.0
2006-03-07 13:00:00,30.89,30.9,30.88,30.88,39000.0,20.2407,20.2472,20.2341,20.2341,39000.0
2006-03-07 13:05:00,30.88,30.9,30.86,30.89,33400.0,20.2341,20.2472,20.221,20.2407,33400.0
2006-03-07 13:10:00,30.9,30.9,30.86,30.86,35200.0,20.2472,20.2472,20.221,20.221,35200.0
2006-03-07 13:15:00,30.86,30.93,30.86,30.93,20600.0,20.221,20.2669,20.221,20.2669,20600.0
2006-03-07 13:20:00,30.93,30.95,30.93,30.93,15600.0,20.2669,20.28,20.2669,20.2669,15600.0
2006-03-07 13:25:00,30.94,30.95,30.9,30.91,35200.0,20.2734,20.28,20.2472,20.2538,35200.0
2006-03-07 13:30:00,30.91,30.93,30.91,30.93,28200.0,20.2538,20.2669,20.2538,20.2669,28200.0
2006-03-07 13:35:00,30.93,30.93,30.89,30.89,25800.0,20.2669,20.2669,20.2407,20.2407,25800.0
2006-03-07 13:40:00,30.89,30.93,30.89,30.92,21000.0,20.2407,20.2669,20.2407,20.2603,21000.0
2006-03-07 13:45:00,30.92,30.93,30.91,30.93,17400.0,20.2603,20.2669,20.2538,20.2669,17400.0
2006-03-07 13:50:00,30.93,30.99,30.93,30.97,47200.0,20.2669,20.3062,20.2669,20.2931,47200.0
2006-03-07 13:55:00,30.97,30.98,30.93,30.97,27200.0,20.2931,20.2996,20.2669,20.2931,27200.0
2006-03-07 14:00:00,30.96,30.96,30.93,30.93,31800.0,20.2865,20.2865,20.2669,20.2669,31800.0
2006-03-07 14:05:00,30.93,30.96,30.93,30.95,18800.0,20.2669,20.2865,20.2669,20.28,18800.0
2006-03-07 14:10:00,30.94,30.94,30.92,30.92,17600.0,20.2734,20.2734,20.2603,20.2603,17600.0
2006-03-07 14:15:00,30.92,30.92,30.91,30.91,22400.0,20.2603,20.2603,20.2538,20.2538,22400.0
2006-03-07 14:20:00,30.91,30.93,30.91,30.93,25800.0,20.2538,20.2669,20.2538,20.2669,25800.0
2006-03-07 14:25:00,30.93,30.96,30.91,30.91,31000.0,20.2669,20.2865,20.2538,20.2538,31000.0
2006-03-07 14:30:00,30.91,30.93,30.91,30.93,18600.0,20.2538,20.2669,20.2538,20.2669,18600.0
2006-03-07 14:35:00,30.92,30.97,30.9,30.93,31200.0,20.2603,20.2931,20.2472,20.2669,31200.0
2006-03-07 14:40:00,30.95,30.97,30.93,30.93,20800.0,20.28,20.2931,20.2669,20.2669,20800.0
2006-03-07 14:45:00,30.93,30.93,30.89,30.92,40400.0,20.2669,20.2669,20.2407,20.2603,40400.0
2006-03-07 14:50:00,30.92,30.97,30.92,30.97,28200.0,20.2603,20.2931,20.2603,20.2931,28200.0
2006-03-07 14:55:00,30.98,30.98,30.92,30.93,62400.0,20.2996,20.2996,20.2603,20.2669,62400.0
2006-03-07 15:00:00,30.93,30.93,30.89,30.92,30600.0,20.2669,20.2669,20.2407,20.2603,30600.0
2006-03-07 15:05:00,30.92,30.95,30.91,30.92,64400.0,20.2603,20.28,20.2538,20.2603,64400.0
2006-03-07 15:10:00,30.92,30.93,30.9,30.9,26200.0,20.2603,20.2669,20.2472,20.2472,26200.0
2006-03-07 15:15:00,30.89,30.92,30.89,30.9,45200.0,20.2407,20.2603,20.2407,20.2472,45200.0
2006-03-07 15:20:00,30.9,30.92,30.89,30.92,39600.0,20.2472,20.2603,20.2407,20.2603,39600.0
2006-03-07 15:25:00,30.92,30.93,30.91,30.93,33200.0,20.2603,20.2669,20.2538,20.2669,33200.0
2006-03-07 15:30:00,30.93,30.95,30.9,30.91,35200.0,20.2669,20.28,20.2472,20.2538,35200.0
2006-03-07 15:35:00,30.91,30.95,30.9,30.94,38400.0,20.2538,20.28,20.2472,20.2734,38400.0
2006-03-07 15:40:00,30.93,30.94,30.91,30.91,50600.0,20.2669,20.2734,20.2538,20.2538,50600.0
2006-03-07 15:45:00,30.9,30.91,30.89,30.89,37800.0,20.2472,20.2538,20.2407,20.2407,37800.0
2006-03-07 15:50:00,30.89,30.9,30.89,30.9,82000.0,20.2407,20.2472,20.2407,20.2472,82000.0
2006-03-07 15:55:00,30.9,30.91,30.9,30.9,44600.0,20.2472,20.2538,20.2472,20.2472,44600.0
2006-03-08 09:30:00,30.89,30.89,30.72,30.72,33200.0,20.2407,20.2407,20.1293,20.1293,33200.0
2006-03-08 09:35:00,30.74,30.74,30.63,30.63,48000.0,20.1424,20.1424,20.0703,20.0703,48000.0
2006-03-08 09:40:00,30.66,30.67,30.51,30.52,49400.0,20.09,20.0965,19.9917,19.9982,49400.0
2006-03-08 09:45:00,30.5,30.56,30.46,30.56,81200.0,19.9851,20.0244,19.9589,20.0244,81200.0
2006-03-08 09:50:00,30.58,30.67,30.58,30.64,46000.0,20.0375,20.0965,20.0375,20.0769,46000.0
2006-03-08 09:55:00,30.63,30.66,30.57,30.64,47200.0,20.0703,20.09,20.031,20.0769,47200.0
2006-03-08 10:00:00,30.65,30.67,30.59,30.63,39800.0,20.0834,20.0965,20.0441,20.0703,39800.0
2006-03-08 10:05:00,30.64,30.65,30.6,30.63,31800.0,20.0769,20.0834,20.0506,20.0703,31800.0
2006-03-08 10:10:00,30.63,30.66,30.61,30.64,35600.0,20.0703,20.09,20.0572,20.0769,35600.0
2006-03-08 10:15:00,30.65,30.65,30.61,30.61,26200.0,20.0834,20.0834,20.0572,20.0572,26200.0
2006-03-08 10:20:00,30.61,30.63,30.59,30.6,46400.0,20.0572,20.0703,20.0441,20.0506,46400.0
2006-03-08 10:25:00,30.6,30.61,30.59,30.61,32800.0,20.0506,20.0572,20.0441,20.0572,32800.0
2006-03-08 10:30:00,30.61,30.69,30.59,30.68,41200.0,20.0572,20.1096,20.0441,20.1031,41200.0
2006-03-08 10:35:00,30.68,30.7,30.66,30.7,34600.0,20.1031,20.1162,20.09,20.1162,34600.0
2006-03-08 10:40:00,30.7,30.73,30.67,30.67,31400.0,20.1162,20.1358,20.0965,20.0965,31400.0
2006-03-08 10:45:00,30.67,30.67,30.62,30.63,29000.0,20.0965,20.0965,20.0638,20.0703,29000.0
2006-03-08 10:50:00,30.63,30.7,30.63,30.65,42200.0,20.0703,20.1162,20.0703,20.0834,42200.0
2006-03-08 10:55:00,30.64,30.67,30.64,30.66,21800.0,20.0769,20.0965,20.0769,20.09,21800.0
2006-03-08 11:00:00,30.66,30.68,30.66,30.68,26800.0,20.09,20.1031,20.09,20.1031,26800.0
2006-03-08 11:05:00,30.67,30.68,30.63,30.63,47800.0,20.0965,20.1031,20.0703,20.0703,47800.0
2006-03-08 11:10:00,30.63,30.65,30.63,30.65,40600.0,20.0703,20.0834,20.0703,20.0834,40600.0
2006-03-08 11:15:00,30.65,30.67,30.64,30.67,22400.0,20.0834,20.0965,20.0769,20.0965,22400.0
2006-03-08 11:20:00,30.67,30.67,30.64,30.64,40800.0,20.0965,20.0965,20.0769,20.0769,40800.0
2006-03-08 11:25:00,30.64,30.65,30.64,30.64,16000.0,20.0769,20.0834,20.0769,20.0769,16000.0
2006-03-08 11:30:00,30.64,30.64,30.61,30.61,22000.0,20.0769,20.0769,20.0572,20.0572,22000.0
2006-03-08 11:35:00,30.61,30.65,30.59,30.63,22400.0,20.0572,20.0834,20.0441,20.0703,22400.0
2006-03-08 11:40:00,30.62,30.62,30.5,30.5,13000.0,20.0638,20.0638,19.9851,19.9851,13000.0
2006-03-08 11:45:00,30.52,30.52,30.42,30.42,18600.0,19.9982,19.9982,19.9327,19.9327,18600.0
2006-03-08 11:50:00,30.42,30.43,30.35,30.35,20800.0,19.9327,19.9393,19.8868,19.8868,20800.0
2006-03-08 11:55:00,30.34,30.36,30.34,30.35,18000.0,19.8803,19.8934,19.8803,19.8868,18000.0
2006-03-08 12:00:00,30.35,30.43,30.35,30.43,18400.0,19.8868,19.9393,19.8868,19.9393,18400.0
2006-03-08 12:05:00,30.43,30.43,30.41,30.43,19600.0,19.9393,19.9393,19.9261,19.9393,19600.0
2006-03-08 12:10:00,30.43,30.45,30.43,30.45,17800.0,19.9393,19.9524,19.9393,19.9524,17800.0
2006-03-08 12:15:00,30.45,30.47,30.43,30.45,13200.0,19.9524,19.9655,19.9393,19.9524,13200.0
2006-03-08 12:20:00,30.45,30.45,30.42,30.43,15200.0,19.9524,19.9524,19.9327,19.9393,15200.0
2006-03-08 12:25:00,30.45,30.48,30.41,30.48,23200.0,19.9524,19.972,19.9261,19.972,23200.0
2006-03-08 12:30:00,30.47,30.5,30.45,30.45,23200.0,19.9655,19.9851,19.9524,19.9524,23200.0
2006-03-08 12:35:00,30.45,30.48,30.42,30.42,19200.0,19.9524,19.972,19.9327,19.9327,19200.0
2006-03-08 12:40:00,30.43,30.43,30.39,30.42,14600.0,19.9393,19.9393,19.913,19.9327,14600.0
2006-03-08 12:45:00,30.42,30.45,30.4,30.41,28800.0,19.9327,19.9524,19.9196,19.9261,28800.0
2006-03-08 12:50:00,30.4,30.49,30.39,30.49,14800.0,19.9196,19.9786,19.913,19.9786,14800.0
2006-03-08 12:55:00,30.49,30.49,30.45,30.46,21800.0,19.9786,19.9786,19.9524,19.9589,21800.0
2006-03-08 13:00:00,30.46,30.55,30.46,30.55,21400.0,19.9589,20.0179,19.9589,20.0179,21400.0
2006-03-08 13:05:00,30.55,30.57,30.52,30.53,27400.0,20.0179,20.031,19.9982,20.0048,27400.0
2006-03-08 13:10:00,30.52,30.53,30.5,30.5,15000.0,19.9982,20.0048,19.9851,19.9851,15000.0
2006-03-08 13:15:00,30.5,30.5,30.45,30.46,17000.0,19.9851,19.9851,19.9524,19.9589,17000.0
2006-03-08 13:20:00,30.46,30.49,30.45,30.48,15400.0,19.9589,19.9786,19.9524,19.972,15400.0
2006-03-08 13:25:00,30.47,30.47,30.44,30.45,11200.0,19.9655,19.9655,19.9458,19.9524,11200.0
2006-03-08 13:30:00,30.45,30.47,30.44,30.44,21000.0,19.9524,19.9655,19.9458,19.9458,21000.0
2006-03-08 13:35:00,30.44,30.45,30.42,30.44,13200.0,19.9458,19.9524,19.9327,19.9458,13200.0
2006-03-08 13:40:00,30.44,30.45,30.43,30.45,19400.0,19.9458,19.9524,19.9393,19.9524,19400.0
2006-03-08 13:45:00,30.45,30.45,30.42,30.42,20800.0,19.9524,19.9524,19.9327,19.9327,20800.0
2006-03-08 13:50:00,30.42,30.43,30.37,30.37,20400.0,19.9327,19.9393,19.8999,19.8999,20400.0
2006-03-08 13:55:00,30.38,30.38,30.36,30.36,17400.0,19.9065,19.9065,19.8934,19.8934,17400.0
2006-03-08 14:00:00,30.36,30.4,30.35,30.4,31200.0,19.8934,19.9196,19.8868,19.9196,31200.0
2006-03-08 14:05:00,30.41,30.43,30.39,30.43,29400.0,19.9261,19.9393,19.913,19.9393,29400.0
2006-03-08 14:10:00,30.43,30.46,30.42,30.42,31400.0,19.9393,19.9589,19.9327,19.9327,31400.0
2006-03-08 14:15:00,30.42,30.43,30.36,30.37,16400.0,19.9327,19.9393,19.8934,19.8999,16400.0
2006-03-08 14:20:00,30.37,30.38,30.36,30.38,34000.0,19.8999,19.9065,19.8934,19.9065,34000.0
2006-03-08 14:25:00,30.38,30.44,30.38,30.4,23800.0,19.9065,19.9458,19.9065,19.9196,23800.0
2006-03-08 14:30:00,30.4,30.5,30.4,30.49,38000.0,19.9196,19.9851,19.9196,19.9786,38000.0
2006-03-08 14:35:00,30.49,30.52,30.48,30.52,20600.0,19.9786,19.9982,19.972,19.9982,20600.0
2006-03-08 14:40:00,30.51,30.53,30.5,30.53,19200.0,19.9917,20.0048,19.9851,20.0048,19200.0
2006-03-08 14:45:00,30.53,30.56,30.51,30.51,27400.0,20.0048,20.0244,19.9917,19.9917,27400.0
2006-03-08 14:50:00,30.49,30.52,30.48,30.48,28000.0,19.9786,19.9982,19.972,19.972,28000.0
2006-03-08 14:55:00,30.48,30.49,30.43,30.45,28400.0,19.972,19.9786,19.9393,19.9524,28400.0
2006-03-08 15:00:00,30.45,30.53,30.45,30.53,22000.0,19.9524,20.0048,19.9524,20.0048,22000.0
2006-03-08 15:05:00,30.53,30.6,30.53,30.57,29400.0,20.0048,20.0506,20.0048,20.031,29400.0
2006-03-08 15:10:00,30.58,30.63,30.56,30.63,25200.0,20.0375,20.0703,20.0244,20.0703,25200.0
2006-03-08 15:15:00,30.63,30.65,30.61,30.65,21800.0,20.0703,20.0834,20.0572,20.0834,21800.0
2006-03-08 15:20:00,30.65,30.65,30.64,30.64,27200.0,20.0834,20.0834,20.0769,20.0769,27200.0
2006-03-08 15:25:00,30.63,30.67,30.63,30.67,39000.0,20.0703,20.0965,20.0703,20.0965,39000.0
2006-03-08 15:30:00,30.67,30.67,30.65,30.65,38800.0,20.0965,20.0965,20.0834,20.0834,38800.0
2006-03-08 15:35:00,30.66,30.66,30.64,30.65,50600.0,20.09,20.09,20.0769,20.0834,50600.0
2006-03-08 15:40:00,30.65,30.68,30.65,30.68,31400.0,20.0834,20.1031,20.0834,20.1031,31400.0
2006-03-08 15:45:00,30.68,30.68,30.65,30.67,65800.0,20.1031,20.1031,20.0834,20.0965,65800.0
2006-03-08 15:50:00,30.67,30.7,30.67,30.69,58000.0,20.0965,20.1162,20.0965,20.1096,58000.0
2006-03-08 15:55:00,30.69,30.71,30.68,30.68,96200.0,20.1096,20.1227,20.1031,20.1031,96200.0
2006-03-09 09:30:00,30.68,30.72,30.68,30.7,22800.0,20.1031,20.1293,20.1031,20.1162,22800.0
2006-03-09 09:35:00,30.7,30.72,30.59,30.6,26800.0,20.1162,20.1293,20.0441,20.0506,26800.0
2006-03-09 09:40:00,30.61,30.63,30.52,30.53,21600.0,20.0572,20.0703,19.9982,20.0048,21600.0
2006-03-09 09:45:00,30.53,30.64,30.52,30.64,33400.0,20.0048,20.0769,19.9982,20.0769,33400.0
2006-03-09 09:50:00,30.64,30.66,30.6,30.65,21800.0,20.0769,20.09,20.0506,20.0834,21800.0
2006-03-09 09:55:00,30.65,30.7,30.6,30.62,36400.0,20.0834,20.1162,20.0506,20.0638,36400.0
2006-03-09 10:00:00,30.63,30.74,30.61,30.71,24600.0,20.0703,20.1424,20.0572,20.1227,24600.0
2006-03-09 10:05:00,30.68,30.68,30.59,30.65,34200.0,20.1031,20.1031,20.0441,20.0834,34200.0
2006-03-09 10:10:00,30.65,30.65,30.6,30.62,14200.0,20.0834,20.0834,20.0506,20.0638,14200.0
2006-03-09 10:15:00,30.61,30.61,30.58,30.58,12800.0,20.0572,20.0572,20.0375,20.0375,12800.0
2006-03-09 10:20:00,30.58,30.61,30.58,30.6,25400.0,20.0375,20.0572,20.0375,20.0506,25400.0
2006-03-09 10:25:00,30.61,30.61,30.51,30.6,42800.0,20.0572,20.0572,19.9917,20.0506,42800.0
2006-03-09 10:30:00,30.6,30.66,30.6,30.65,12400.0,20.0506,20.09,20.0506,20.0834,12400.0
2006-03-09 10:35:00,30.66,30.71,30.66,30.7,23400.0,20.09,20.1227,20.09,20.1162,23400.0
2006-03-09 10:40:00,30.68,30.68,30.61,30.64,17400.0,20.1031,20.1031,20.0572,20.0769,17400.0
2006-03-09 10:45:00,30.64,30.64,30.6,30.63,13800.0,20.0769,20.0769,20.0506,20.0703,13800.0
2006-03-09 10:50:00,30.61,30.62,30.61,30.61,9000.0,20.0572,20.0638,20.0572,20.0572,9000.0
2006-03-09 10:55:00,30.61,30.63,30.6,30.63,18000.0,20.0572,20.0703,20.0506,20.0703,18000.0
2006-03-09 11:00:00,30.62,30.63,30.61,30.61,8600.0,20.0638,20.0703,20.0572,20.0572,8600.0
2006-03-09 11:05:00,30.61,30.63,30.61,30.63,5600.0,20.0572,20.0703,20.0572,20.0703,5600.0
2006-03-09 11:10:00,30.63,30.65,30.61,30.65,9400.0,20.0703,20.0834,20.0572,20.0834,9400.0
2006-03-09 11:15:00,30.65,30.66,30.61,30.65,11800.0,20.0834,20.09,20.0572,20.0834,11800.0
2006-03-09 11:20:00,30.65,30.66,30.64,30.64,13200.0,20.0834,20.09,20.0769,20.0769,13200.0
2006-03-09 11:25:00,30.63,30.63,30.61,30.63,6400.0,20.0703,20.0703,20.0572,20.0703,6400.0
2006-03-09 11:30:00,30.64,30.65,30.63,30.65,7600.0,20.0769,20.0834,20.0703,20.0834,7600.0
2006-03-09 11:35:00,30.65,30.66,30.61,30.62,27200.0,20.0834,20.09,20.0572,20.0638,27200.0
2006-03-09 11:40:00,30.6,30.61,30.59,30.61,18800.0,20.0506,20.0572,20.0441,20.0572,18800.0
2006-03-09 11:45:00,30.6,30.61,30.57,30.59,13000.0,20.0506,20.0572,20.031,20.0441,13000.0
2006-03-09 11:50:00,30.58,30.6,30.57,30.59,21600.0,20.0375,20.0506,20.031,20.0441,21600.0
2006-03-09 11:55:00,30.59,30.59,30.57,30.58,14600.0,20.0441,20.0441,20.031,20.0375,14600.0
2006-03-09 12:00:00,30.57,30.57,30.52,30.53,9600.0,20.031,20.031,19.9982,20.0048,9600.0
2006-03-09 12:05:00,30.53,30.58,30.51,30.55,19400.0,20.0048,20.0375,19.9917,20.0179,19400.0
2006-03-09 12:10:00,30.55,30.56,30.53,30.53,5800.0,20.0179,20.0244,20.0048,20.0048,5800.0
2006-03-09 12:15:00,30.54,30.55,30.52,30.53,11000.0,20.0113,20.0179,19.9982,20.0048,11000.0
2006-03-09 12:20:00,30.53,30.53,30.52,30.53,7800.0,20.0048,20.0048,19.9982,20.0048,7800.0
2006-03-09 12:25:00,30.53,30.53,30.5,30.5,8600.0,20.0048,20.0048,19.9851,19.9851,8600.0
2006-03-09 12:30:00,30.5,30.5,30.43,30.45,15600.0,19.9851,19.9851,19.9393,19.9524,15600.0
2006-03-09 12:35:00,30.43,30.47,30.43,30.46,19000.0,19.9393,19.9655,19.9393,19.9589,19000.0
2006-03-09 12:40:00,30.47,30.48,30.44,30.45,9200.0,19.9655,19.972,19.9458,19.9524,9200.0
2006-03-09 12:45:00,30.45,30.46,30.43,30.45,14000.0,19.9524,19.9589,19.9393,19.9524,14000.0
2006-03-09 12:50:00,30.45,30.49,30.45,30.48,9200.0,19.9524,19.9786,19.9524,19.972,9200.0
2006-03-09 12:55:00,30.48,30.49,30.45,30.45,3600.0,19.972,19.9786,19.9524,19.9524,3600.0
2006-03-09 13:00:00,30.45,30.45,30.39,30.42,14000.0,19.9524,19.9524,19.913,19.9327,14000.0
2006-03-09 13:05:00,30.42,30.48,30.42,30.44,14000.0,19.9327,19.972,19.9327,19.9458,14000.0
2006-03-09 13:10:00,30.47,30.47,30.4,30.42,14800.0,19.9655,19.9655,19.9196,19.9327,14800.0
2006-03-09 13:15:00,30.42,30.44,30.42,30.43,6800.0,19.9327,19.9458,19.9327,19.9393,6800.0
2006-03-09 13:20:00,30.43,30.43,30.38,30.39,10200.0,19.9393,19.9393,19.9065,19.913,10200.0
2006-03-09 13:25:00,30.4,30.46,30.4,30.42,14200.0,19.9196,19.9589,19.9196,19.9327,14200.0
2006-03-09 13:30:00,30.43,30.46,30.43,30.46,14200.0,19.9393,19.9589,19.9393,19.9589,14200.0
2006-03-09 13:35:00,30.46,30.46,30.43,30.46,6400.0,19.9589,19.9589,19.9393,19.9589,6400.0
2006-03-09 13:40:00,30.47,30.5,30.47,30.5,7800.0,19.9655,19.9851,19.9655,19.9851,7800.0
2006-03-09 13:45:00,30.5,30.51,30.48,30.5,4200.0,19.9851,19.9917,19.972,19.9851,4200.0
2006-03-09 13:50:00,30.5,30.5,30.45,30.45,5800.0,19.9851,19.9851,19.9524,19.9524,5800.0
2006-03-09 13:55:00,30.43,30.46,30.43,30.46,4400.0,19.9393,19.9589,19.9393,19.9589,4400.0
2006-03-09 14:00:00,30.44,30.52,30.44,30.52,23400.0,19.9458,19.9982,19.9458,19.9982,23400.0
2006-03-09 14:05:00,30.52,30.53,30.51,30.52,42000.0,19.9982,20.0048,19.9917,19.9982,42000.0
2006-03-09 14:10:00,30.52,30.54,30.52,30.53,15600.0,19.9982,20.0113,19.9982,20.0048,15600.0
2006-03-09 14:15:00,30.53,30.53,30.5,30.5,13200.0,20.0048,20.0048,19.9851,19.9851,13200.0
2006-03-09 14:20:00,30.5,30.5,30.47,30.47,4400.0,19.9851,19.9851,19.9655,19.9655,4400.0
2006-03-09 14:25:00,30.48,30.48,30.42,30.42,8200.0,19.972,19.972,19.9327,19.9327,8200.0
2006-03-09 14:30:00,30.43,30.47,30.43,30.46,6200.0,19.9393,19.9655,19.9393,19.9589,6200.0
2006-03-09 14:35:00,30.47,30.47,30.43,30.43,10400.0,19.9655,19.9655,19.9393,19.9393,10400.0
2006-03-09 14:40:00,30.43,30.45,30.41,30.42,7800.0,19.9393,19.9524,19.9261,19.9327,7800.0
2006-03-09 14:45:00,30.42,30.43,30.41,30.42,10000.0,19.9327,19.9393,19.9261,19.9327,10000.0
2006-03-09 14:50:00,30.42,30.46,30.42,30.46,10200.0,19.9327,19.9589,19.9327,19.9589,10200.0
2006-03-09 14:55:00,30.46,30.47,30.44,30.46,5600.0,19.9589,19.9655,19.9458,19.9589,5600.0
2006-03-09 15:00:00,30.45,30.45,30.42,30.42,8800.0,19.9524,19.9524,19.9327,19.9327,8800.0
2006-03-09 15:05:00,30.42,30.42,30.39,30.41,17200.0,19.9327,19.9327,19.913,19.9261,17200.0
2006-03-09 15:10:00,30.41,30.41,30.37,30.38,21600.0,19.9261,19.9261,19.8999,19.9065,21600.0
2006-03-09 15:15:00,30.38,30.43,30.38,30.42,19400.0,19.9065,19.9393,19.9065,19.9327,19400.0
2006-03-09 15:20:00,30.42,30.43,30.42,30.43,9000.0,19.9327,19.9393,19.9327,19.9393,9000.0
2006-03-09 15:25:00,30.43,30.43,30.41,30.41,17800.0,19.9393,19.9393,19.9261,19.9261,17800.0
2006-03-09 15:30:00,30.41,30.47,30.41,30.47,18200.0,19.9261,19.9655,19.9261,19.9655,18200.0
2006-03-09 15:35:00,30.47,30.49,30.47,30.48,19400.0,19.9655,19.9786,19.9655,19.972,19400.0
2006-03-09 15:40:00,30.48,30.49,30.46,30.48,28800.0,19.972,19.9786,19.9589,19.972,28800.0
2006-03-09 15:45:00,30.48,30.5,30.47,30.49,25800.0,19.972,19.9851,19.9655,19.9786,25800.0
2006-03-09 15:50:00,30.49,30.49,30.47,30.47,22600.0,19.9786,19.9786,19.9655,19.9655,22600.0
2006-03-09 15:55:00,30.47,30.48,30.45,30.45,31800.0,19.9655,19.972,19.9524,19.9524,31800.0
2006-03-10 09:30:00,30.58,30.6,30.56,30.57,42000.0,20.0375,20.0506,20.0244,20.031,42000.0
2006-03-10 09:35:00,30.57,30.57,30.47,30.47,19200.0,20.031,20.031,19.9655,19.9655,19200.0
2006-03-10 09:40:00,30.47,30.52,30.47,30.48,14000.0,19.9655,19.9982,19.9655,19.972,14000.0
2006-03-10 09:45:00,30.52,30.53,30.49,30.53,10200.0,19.9982,20.0048,19.9786,20.0048,10200.0
2006-03-10 09:50:00,30.52,30.53,30.46,30.46,13000.0,19.9982,20.0048,19.9589,19.9589,13000.0
2006-03-10 09:55:00,30.48,30.53,30.45,30.53,14000.0,19.972,20.0048,19.9524,20.0048,14000.0
2006-03-10 10:00:00,30.53,30.55,30.51,30.54,6800.0,20.0048,20.0179,19.9917,20.0113,6800.0
2006-03-10 10:05:00,30.5,30.52,30.47,30.52,38200.0,19.9851,19.9982,19.9655,19.9982,38200.0
2006-03-10 10:10:00,30.5,30.53,30.46,30.49,21000.0,19.9851,20.0048,19.9589,19.9786,21000.0
2006-03-10 10:15:00,30.5,30.56,30.49,30.5,41000.0,19.9851,20.0244,19.9786,19.9851,41000.0
2006-03-10 10:20:00,30.5,30.52,30.48,30.51,12000.0,19.9851,19.9982,19.972,19.9917,12000.0
2006-03-10 10:25:00,30.49,30.52,30.48,30.49,12200.0,19.9786,19.9982,19.972,19.9786,12200.0
2006-03-10 10:30:00,30.49,30.51,30.48,30.49,12600.0,19.9786,19.9917,19.972,19.9786,12600.0
2006-03-10 10:35:00,30.52,30.55,30.5,30.55,30000.0,19.9982,20.0179,19.9851,20.0179,30000.0
2006-03-10 10:40:00,30.57,30.59,30.55,30.56,54600.0,20.031,20.0441,20.0179,20.0244,54600.0
2006-03-10 10:45:00,30.57,30.66,30.56,30.62,51200.0,20.031,20.09,20.0244,20.0638,51200.0
2006-03-10 10:50:00,30.62,30.65,30.61,30.62,8400.0,20.0638,20.0834,20.0572,20.0638,8400.0
2006-03-10 10:55:00,30.62,30.68,30.62,30.67,41000.0,20.0638,20.1031,20.0638,20.0965,41000.0
2006-03-10 11:00:00,30.67,30.67,30.57,30.58,38200.0,20.0965,20.0965,20.031,20.0375,38200.0
2006-03-10 11:05:00,30.58,30.6,30.55,30.55,25000.0,20.0375,20.0506,20.0179,20.0179,25000.0
2006-03-10 11:10:00,30.55,30.62,30.55,30.62,16600.0,20.0179,20.0638,20.0179,20.0638,16600.0
2006-03-10 11:15:00,30.61,30.65,30.6,30.6,10800.0,20.0572,20.0834,20.0506,20.0506,10800.0
2006-03-10 11:20:00,30.61,30.63,30.58,30.63,3200.0,20.0572,20.0703,20.0375,20.0703,3200.0
2006-03-10 11:25:00,30.62,30.66,30.61,30.61,23200.0,20.0638,20.09,20.0572,20.0572,23200.0
2006-03-10 11:30:00,30.62,30.65,30.57,30.6,27400.0,20.0638,20.0834,20.031,20.0506,27400.0
2006-03-10 11:35:00,30.61,30.63,30.6,30.62,22200.0,20.0572,20.0703,20.0506,20.0638,22200.0
2006-03-10 11:40:00,30.62,30.63,30.6,30.61,9400.0,20.0638,20.0703,20.0506,20.0572,9400.0
2006-03-10 11:45:00,30.62,30.64,30.61,30.61,14600.0,20.0638,20.0769,20.0572,20.0572,14600.0
2006-03-10 11:50:00,30.61,30.62,30.6,30.62,16000.0,20.0572,20.0638,20.0506,20.0638,16000.0
2006-03-10 11:55:00,30.62,30.64,30.6,30.61,19200.0,20.0638,20.0769,20.0506,20.0572,19200.0
2006-03-10 12:00:00,30.61,30.65,30.61,30.64,32800.0,20.0572,20.0834,20.0572,20.0769,32800.0
2006-03-10 12:05:00,30.64,30.67,30.62,30.62,14000.0,20.0769,20.0965,20.0638,20.0638,14000.0
2006-03-10 12:10:00,30.6,30.6,30.57,30.59,6200.0,20.0506,20.0506,20.031,20.0441,6200.0
2006-03-10 12:15:00,30.58,30.58,30.56,30.57,4800.0,20.0375,20.0375,20.0244,20.031,4800.0
2006-03-10 12:20:00,30.58,30.59,30.57,30.57,3600.0,20.0375,20.0441,20.031,20.031,3600.0
2006-03-10 12:25:00,30.57,30.6,30.56,30.59,15200.0,20.031,20.0506,20.0244,20.0441,15200.0
2006-03-10 12:30:00,30.6,30.63,30.6,30.61,8000.0,20.0506,20.0703,20.0506,20.0572,8000.0
2006-03-10 12:35:00,30.62,30.63,30.6,30.61,23600.0,20.0638,20.0703,20.0506,20.0572,23600.0
2006-03-10 12:40:00,30.6,30.61,30.6,30.61,8000.0,20.0506,20.0572,20.0506,20.0572,8000.0
2006-03-10 12:45:00,30.61,30.62,30.56,30.56,10400.0,20.0572,20.0638,20.0244,20.0244,10400.0
2006-03-10 12:50:00,30.55,30.59,30.54,30.58,6200.0,20.0179,20.0441,20.0113,20.0375,6200.0
2006-03-10 12:55:00,30.56,30.59,30.56,30.59,2600.0,20.0244,20.0441,20.0244,20.0441,2600.0
2006-03-10 13:00:00,30.59,30.59,30.56,30.58,7600.0,20.0441,20.0441,20.0244,20.0375,7600.0
2006-03-10 13:05:00,30.58,30.62,30.58,30.6,8400.0,20.0375,20.0638,20.0375,20.0506,8400.0
2006-03-10 13:10:00,30.6,30.62,30.57,30.59,18600.0,20.0506,20.0638,20.031,20.0441,18600.0
2006-03-10 13:15:00,30.59,30.6,30.58,30.59,1800.0,20.0441,20.0506,20.0375,20.0441,1800.0
2006-03-10 13:20:00,30.6,30.6,30.58,30.58,8200.0,20.0506,20.0506,20.0375,20.0375,8200.0
2006-03-10 13:25:00,30.59,30.6,30.57,30.6,42400.0,20.0441,20.0506,20.031,20.0506,42400.0
2006-03-10 13:30:00,30.61,30.61,30.53,30.54,18400.0,20.0572,20.0572,20.0048,20.0113,18400.0
2006-03-10 13:35:00,30.55,30.6,30.54,30.6,19400.0,20.0179,20.0506,20.0113,20.0506,19400.0
2006-03-10 13:40:00,30.6,30.6,30.54,30.57,6600.0,20.0506,20.0506,20.0113,20.031,6600.0
2006-03-10 13:45:00,30.56,30.64,30.56,30.62,10400.0,20.0244,20.0769,20.0244,20.0638,10400.0
2006-03-10 13:50:00,30.65,30.66,30.61,30.66,10000.0,20.0834,20.09,20.0572,20.09,10000.0
2006-03-10 13:55:00,30.67,30.7,30.66,30.68,13600.0,20.0965,20.1162,20.09,20.1031,13600.0
2006-03-10 14:00:00,30.68,30.72,30.68,30.68,9400.0,20.1031,20.1293,20.1031,20.1031,9400.0
2006-03-10 14:05:00,30.68,30.73,30.68,30.72,4000.0,20.1031,20.1358,20.1031,20.1293,4000.0
2006-03-10 14:10:00,30.72,30.74,30.72,30.74,14600.0,20.1293,20.1424,20.1293,20.1424,14600.0
2006-03-10 14:15:00,30.74,30.75,30.73,30.74,21200.0,20.1424,20.1489,20.1358,20.1424,21200.0
2006-03-10 14:20:00,30.74,30.75,30.71,30.71,21400.0,20.1424,20.1489,20.1227,20.1227,21400.0
2006-03-10 14:25:00,30.72,30.72,30.63,30.63,21000.0,20.1293,20.1293,20.0703,20.0703,21000.0
2006-03-10 14:30:00,30.63,30.65,30.59,30.65,22200.0,20.0703,20.0834,20.0441,20.0834,22200.0
2006-03-10 14:35:00,30.65,30.69,30.65,30.69,14000.0,20.0834,20.1096,20.0834,20.1096,14000.0
2006-03-10 14:40:00,30.69,30.69,30.61,30.65,12600.0,20.1096,20.1096,20.0572,20.0834,12600.0
2006-03-10 14:45:00,30.65,30.7,30.56,30.57,18000.0,20.0834,20.1162,20.0244,20.031,18000.0
2006-03-10 14:50:00,30.57,30.62,30.57,30.62,6200.0,20.031,20.0638,20.031,20.0638,6200.0
2006-03-10 14:55:00,30.62,30.62,30.55,30.55,26800.0,20.0638,20.0638,20.0179,20.0179,26800.0
2006-03-10 15:00:00,30.56,30.63,30.55,30.61,16200.0,20.0244,20.0703,20.0179,20.0572,16200.0
2006-03-10 15:05:00,30.58,30.59,30.51,30.55,20000.0,20.0375,20.0441,19.9917,20.0179,20000.0
2006-03-10 15:10:00,30.56,30.58,30.52,30.55,18400.0,20.0244,20.0375,19.9982,20.0179,18400.0
2006-03-10 15:15:00,30.55,30.6,30.53,30.59,15800.0,20.0179,20.0506,20.0048,20.0441,15800.0
2006-03-10 15:20:00,30.58,30.67,30.58,30.67,14600.0,20.0375,20.0965,20.0375,20.0965,14600.0
2006-03-10 15:25:00,30.67,30.67,30.64,30.67,12400.0,20.0965,20.0965,20.0769,20.0965,12400.0
2006-03-10 15:30:00,30.67,30.75,30.67,30.7,27800.0,20.0965,20.1489,20.0965,20.1162,27800.0
2006-03-10 15:35:00,30.7,30.71,30.69,30.69,17600.0,20.1162,20.1227,20.1096,20.1096,17600.0
2006-03-10 15:40:00,30.68,30.68,30.66,30.66,25600.0,20.1031,20.1031,20.09,20.09,25600.0
2006-03-10 15:45:00,30.66,30.66,30.61,30.63,11400.0,20.09,20.09,20.0572,20.0703,11400.0
2006-03-10 15:50:00,30.62,30.65,30.61,30.65,24600.0,20.0638,20.0834,20.0572,20.0834,24600.0
2006-03-10 15:55:00,30.65,30.7,30.64,30.7,23400.0,20.0834,20.1162,20.0769,20.1162,23400.0
2006-03-13 09:30:00,30.79,30.8,30.71,30.71,27000.0,20.1751,20.1817,20.1227,20.1227,27000.0
2006-03-13 09:35:00,30.71,30.81,30.7,30.81,36000.0,20.1227,20.1882,20.1162,20.1882,36000.0
2006-03-13 09:40:00,30.8,30.87,30.75,30.86,15000.0,20.1817,20.2276,20.1489,20.221,15000.0
2006-03-13 09:45:00,30.86,30.86,30.81,30.81,7600.0,20.221,20.221,20.1882,20.1882,7600.0
2006-03-13 09:50:00,30.81,30.81,30.75,30.75,23800.0,20.1882,20.1882,20.1489,20.1489,23800.0
2006-03-13 09:55:00,30.75,30.77,30.75,30.77,13800.0,20.1489,20.162,20.1489,20.162,13800.0
2006-03-13 10:00:00,30.77,30.86,30.76,30.86,41200.0,20.162,20.221,20.1555,20.221,41200.0
2006-03-13 10:05:00,30.86,30.92,30.84,30.91,18200.0,20.221,20.2603,20.2079,20.2538,18200.0
2006-03-13 10:10:00,30.92,30.97,30.91,30.95,24000.0,20.2603,20.2931,20.2538,20.28,24000.0
2006-03-13 10:15:00,30.97,30.97,30.9,30.9,17000.0,20.2931,20.2931,20.2472,20.2472,17000.0
2006-03-13 10:20:00,30.93,30.95,30.91,30.93,11200.0,20.2669,20.28,20.2538,20.2669,11200.0
2006-03-13 10:25:00,30.92,30.92,30.9,30.9,12600.0,20.2603,20.2603,20.2472,20.2472,12600.0
2006-03-13 10:30:00,30.92,30.97,30.9,30.93,24800.0,20.2603,20.2931,20.2472,20.2669,24800.0
2006-03-13 10:35:00,30.93,30.93,30.9,30.92,17000.0,20.2669,20.2669,20.2472,20.2603,17000.0
2006-03-13 10:40:00,30.91,30.91,30.87,30.91,12800.0,20.2538,20.2538,20.2276,20.2538,12800.0
2006-03-13 10:45:00,30.92,30.95,30.92,30.94,22600.0,20.2603,20.28,20.2603,20.2734,22600.0
2006-03-13 10:50:00,30.93,30.96,30.92,30.92,17000.0,20.2669,20.2865,20.2603,20.2603,17000.0
2006-03-13 10:55:00,30.93,30.95,30.93,30.94,5200.0,20.2669,20.28,20.2669,20.2734,5200.0
2006-03-13 11:00:00,30.94,30.95,30.92,30.94,16400.0,20.2734,20.28,20.2603,20.2734,16400.0
2006-03-13 11:05:00,30.94,30.94,30.88,30.93,20400.0,20.2734,20.2734,20.2341,20.2669,20400.0
2006-03-13 11:10:00,30.94,30.95,30.93,30.93,5000.0,20.2734,20.28,20.2669,20.2669,5000.0
2006-03-13 11:15:00,30.93,30.95,30.93,30.95,5200.0,20.2669,20.28,20.2669,20.28,5200.0
2006-03-13 11:20:00,30.95,30.95,30.93,30.93,6000.0,20.28,20.28,20.2669,20.2669,6000.0
2006-03-13 11:25:00,30.93,30.96,30.88,30.96,18400.0,20.2669,20.2865,20.2341,20.2865,18400.0
2006-03-13 11:30:00,30.96,31.0,30.96,30.98,13800.0,20.2865,20.3127,20.2865,20.2996,13800.0
2006-03-13 11:35:00,30.97,30.97,30.94,30.94,3400.0,20.2931,20.2931,20.2734,20.2734,3400.0
2006-03-13 11:40:00,30.95,30.98,30.95,30.97,7200.0,20.28,20.2996,20.28,20.2931,7200.0
2006-03-13 11:45:00,30.97,30.97,30.91,30.96,16800.0,20.2931,20.2931,20.2538,20.2865,16800.0
2006-03-13 11:50:00,30.95,30.95,30.93,30.93,7400.0,20.28,20.28,20.2669,20.2669,7400.0
2006-03-13 11:55:00,30.93,30.95,30.91,30.95,16200.0,20.2669,20.28,20.2538,20.28,16200.0
2006-03-13 12:00:00,30.93,30.95,30.92,30.93,69800.0,20.2669,20.28,20.2603,20.2669,69800.0
2006-03-13 12:05:00,30.94,30.94,30.93,30.93,7600.0,20.2734,20.2734,20.2669,20.2669,7600.0
2006-03-13 12:10:00,30.93,30.94,30.92,30.92,9400.0,20.2669,20.2734,20.2603,20.2603,9400.0
2006-03-13 12:15:00,30.92,30.96,30.92,30.95,8000.0,20.2603,20.2865,20.2603,20.28,8000.0
2006-03-13 12:20:00,30.95,30.97,30.93,30.93,4800.0,20.28,20.2931,20.2669,20.2669,4800.0
2006-03-13 12:25:00,30.92,30.93,30.9,30.9,9000.0,20.2603,20.2669,20.2472,20.2472,9000.0
2006-03-13 12:30:00,30.89,30.9,30.83,30.84,16200.0,20.2407,20.2472,20.2014,20.2079,16200.0
2006-03-13 12:35:00,30.84,30.87,30.84,30.84,10600.0,20.2079,20.2276,20.2079,20.2079,10600.0
2006-03-13 12:40:00,30.83,30.84,30.83,30.83,3600.0,20.2014,20.2079,20.2014,20.2014,3600.0
2006-03-13 12:45:00,30.82,30.85,30.81,30.85,5800.0,20.1948,20.2145,20.1882,20.2145,5800.0
2006-03-13 12:50:00,30.85,30.86,30.83,30.83,6000.0,20.2145,20.221,20.2014,20.2014,6000.0
2006-03-13 12:55:00,30.83,30.86,30.82,30.86,8800.0,20.2014,20.221,20.1948,20.221,8800.0
2006-03-13 13:00:00,30.86,30.86,30.83,30.85,3800.0,20.221,20.221,20.2014,20.2145,3800.0
2006-03-13 13:05:00,30.85,30.85,30.83,30.85,9400.0,20.2145,20.2145,20.2014,20.2145,9400.0
2006-03-13 13:10:00,30.86,30.86,30.81,30.84,7200.0,20.221,20.221,20.1882,20.2079,7200.0
2006-03-13 13:15:00,30.82,30.84,30.78,30.83,9400.0,20.1948,20.2079,20.1686,20.2014,9400.0
2006-03-13 13:20:00,30.83,30.85,30.81,30.85,9000.0,20.2014,20.2145,20.1882,20.2145,9000.0
2006-03-13 13:25:00,30.86,30.88,30.83,30.88,12200.0,20.221,20.2341,20.2014,20.2341,12200.0
2006-03-13 13:30:00,30.88,30.89,30.86,30.86,2600.0,20.2341,20.2407,20.221,20.221,2600.0
2006-03-13 13:35:00,30.86,30.86,30.81,30.84,7200.0,20.221,20.221,20.1882,20.2079,7200.0
2006-03-13 13:40:00,30.84,30.84,30.82,30.83,4600.0,20.2079,20.2079,20.1948,20.2014,4600.0
2006-03-13 13:45:00,30.82,30.83,30.79,30.83,7200.0,20.1948,20.2014,20.1751,20.2014,7200.0
2006-03-13 13:50:00,30.83,30.89,30.83,30.89,5200.0,20.2014,20.2407,20.2014,20.2407,5200.0
2006-03-13 13:55:00,30.88,30.88,30.84,30.88,11000.0,20.2341,20.2341,20.2079,20.2341,11000.0
2006-03-13 14:00:00,30.88,30.9,30.87,30.88,15800.0,20.2341,20.2472,20.2276,20.2341,15800.0
2006-03-13 14:05:00,30.89,30.89,30.88,30.89,7600.0,20.2407,20.2407,20.2341,20.2407,7600.0
2006-03-13 14:10:00,30.89,30.9,30.87,30.87,2600.0,20.2407,20.2472,20.2276,20.2276,2600.0
2006-03-13 14:15:00,30.86,30.87,30.86,30.86,5000.0,20.221,20.2276,20.221,20.221,5000.0
2006-03-13 14:20:00,30.86,30.86,30.86,30.86,8200.0,20.221,20.221,20.221,20.221,8200.0
2006-03-13 14:25:00,30.86,30.86,30.85,30.86,7000.0,20.221,20.221,20.2145,20.221,7000.0
2006-03-13 14:30:00,30.86,30.88,30.86,30.87,9200.0,20.221,20.2341,20.221,20.2276,9200.0
2006-03-13 14:35:00,30.86,30.9,30.86,30.87,8800.0,20.221,20.2472,20.221,20.2276,8800.0
2006-03-13 14:40:00,30.86,30.86,30.85,30.85,7800.0,20.221,20.221,20.2145,20.2145,7800.0
2006-03-13 14:45:00,30.85,30.85,30.82,30.82,4000.0,20.2145,20.2145,20.1948,20.1948,4000.0
2006-03-13 14:50:00,30.82,30.83,30.79,30.83,22800.0,20.1948,20.2014,20.1751,20.2014,22800.0
2006-03-13 14:55:00,30.83,30.86,30.83,30.86,18400.0,20.2014,20.221,20.2014,20.221,18400.0
2006-03-13 15:00:00,30.86,30.87,30.86,30.86,14000.0,20.221,20.2276,20.221,20.221,14000.0
2006-03-13 15:05:00,30.86,30.86,30.84,30.84,23200.0,20.221,20.221,20.2079,20.2079,23200.0
2006-03-13 15:10:00,30.82,30.86,30.81,30.85,9600.0,20.1948,20.221,20.1882,20.2145,9600.0
2006-03-13 15:15:00,30.84,30.84,30.82,30.83,5200.0,20.2079,20.2079,20.1948,20.2014,5200.0
2006-03-13 15:20:00,30.84,30.84,30.75,30.75,9200.0,20.2079,20.2079,20.1489,20.1489,9200.0
2006-03-13 15:25:00,30.76,30.78,30.75,30.77,8600.0,20.1555,20.1686,20.1489,20.162,8600.0
2006-03-13 15:30:00,30.78,30.8,30.78,30.8,12400.0,20.1686,20.1817,20.1686,20.1817,12400.0
2006-03-13 15:35:00,30.8,30.81,30.77,30.78,23200.0,20.1817,20.1882,20.162,20.1686,23200.0
2006-03-13 15:40:00,30.78,30.8,30.75,30.8,22200.0,20.1686,20.1817,20.1489,20.1817,22200.0
2006-03-13 15:45:00,30.8,30.81,30.8,30.81,13400.0,20.1817,20.1882,20.1817,20.1882,13400.0
2006-03-13 15:50:00,30.8,30.81,30.79,30.79,9400.0,20.1817,20.1882,20.1751,20.1751,9400.0
2006-03-13 15:55:00,30.8,30.8,30.78,30.79,30000.0,20.1817,20.1817,20.1686,20.1751,30000.0
2006-03-14 09:30:00,30.8,30.8,30.8,30.8,26400.0,20.1817,20.1817,20.1817,20.1817,26400.0
2006-03-14 09:35:00,30.81,30.9,30.81,30.85,17800.0,20.1882,20.2472,20.1882,20.2145,17800.0
2006-03-14 09:40:00,30.85,30.85,30.82,30.85,13200.0,20.2145,20.2145,20.1948,20.2145,13200.0
2006-03-14 09:45:00,30.87,30.99,30.87,30.99,27400.0,20.2276,20.3062,20.2276,20.3062,27400.0
2006-03-14 09:50:00,30.98,31.0,30.91,30.95,42400.0,20.2996,20.3127,20.2538,20.28,42400.0
2006-03-14 09:55:00,30.93,31.0,30.92,31.0,30000.0,20.2669,20.3127,20.2603,20.3127,30000.0
2006-03-14 10:00:00,30.97,31.02,30.95,31.02,23600.0,20.2931,20.3259,20.28,20.3259,23600.0
2006-03-14 10:05:00,31.03,31.08,31.02,31.06,26600.0,20.3324,20.3652,20.3259,20.3521,26600.0
2006-03-14 10:10:00,31.07,31.07,30.99,31.0,17400.0,20.3586,20.3586,20.3062,20.3127,17400.0
2006-03-14 10:15:00,31.0,31.05,31.0,31.03,15600.0,20.3127,20.3455,20.3127,20.3324,15600.0
2006-03-14 10:20:00,31.04,31.04,31.02,31.02,6800.0,20.339,20.339,20.3259,20.3259,6800.0
2006-03-14 10:25:00,31.02,31.02,31.0,31.0,10800.0,20.3259,20.3259,20.3127,20.3127,10800.0
2006-03-14 10:30:00,31.0,31.03,30.99,31.0,12200.0,20.3127,20.3324,20.3062,20.3127,12200.0
2006-03-14 10:35:00,30.99,31.0,30.96,31.0,16600.0,20.3062,20.3127,20.2865,20.3127,16600.0
2006-03-14 10:40:00,30.99,31.0,30.96,30.96,9000.0,20.3062,20.3127,20.2865,20.2865,9000.0
2006-03-14 10:45:00,30.95,30.96,30.91,30.93,12200.0,20.28,20.2865,20.2538,20.2669,12200.0
2006-03-14 10:50:00,30.93,30.93,30.9,30.91,6400.0,20.2669,20.2669,20.2472,20.2538,6400.0
2006-03-14 10:55:00,30.9,30.92,30.89,30.91,8600.0,20.2472,20.2603,20.2407,20.2538,8600.0
2006-03-14 11:00:00,30.91,30.92,30.9,30.9,7000.0,20.2538,20.2603,20.2472,20.2472,7000.0
2006-03-14 11:05:00,30.9,30.91,30.89,30.9,16600.0,20.2472,20.2538,20.2407,20.2472,16600.0
2006-03-14 11:10:00,30.9,30.92,30.9,30.92,16400.0,20.2472,20.2603,20.2472,20.2603,16400.0
2006-03-14 11:15:00,30.93,30.96,30.92,30.96,14800.0,20.2669,20.2865,20.2603,20.2865,14800.0
2006-03-14 11:20:00,30.96,30.97,30.96,30.97,8200.0,20.2865,20.2931,20.2865,20.2931,8200.0
2006-03-14 11:25:00,30.97,31.0,30.97,31.0,17800.0,20.2931,20.3127,20.2931,20.3127,17800.0
2006-03-14 11:30:00,30.99,31.07,30.99,31.05,11200.0,20.3062,20.3586,20.3062,20.3455,11200.0
2006-03-14 11:35:00,31.05,31.05,31.02,31.04,17200.0,20.3455,20.3455,20.3259,20.339,17200.0
2006-03-14 11:40:00,31.05,31.09,31.05,31.07,17000.0,20.3455,20.3717,20.3455,20.3586,17000.0
2006-03-14 11:45:00,31.07,31.08,31.02,31.02,6800.0,20.3586,20.3652,20.3259,20.3259,6800.0
2006-03-14 11:50:00,31.02,31.03,31.0,31.0,12800.0,20.3259,20.3324,20.3127,20.3127,12800.0
2006-03-14 11:55:00,31.0,31.05,31.0,31.05,7800.0,20.3127,20.3455,20.3127,20.3455,7800.0
2006-03-14 12:00:00,31.03,31.04,31.01,31.01,5000.0,20.3324,20.339,20.3193,20.3193,5000.0
2006-03-14 12:05:00,31.0,31.0,30.99,30.99,8000.0,20.3127,20.3127,20.3062,20.3062,8000.0
2006-03-14 12:10:00,31.0,31.02,31.0,31.02,6600.0,20.3127,20.3259,20.3127,20.3259,6600.0
2006-03-14 12:15:00,31.02,31.03,31.0,31.0,9400.0,20.3259,20.3324,20.3127,20.3127,9400.0
2006-03-14 12:20:00,31.0,31.01,31.0,31.01,6400.0,20.3127,20.3193,20.3127,20.3193,6400.0
2006-03-14 12:25:00,31.0,31.0,30.99,31.0,6000.0,20.3127,20.3127,20.3062,20.3127,6000.0
2006-03-14 12:30:00,31.0,31.0,30.98,30.98,4600.0,20.3127,20.3127,20.2996,20.2996,4600.0
2006-03-14 12:35:00,30.98,30.98,30.97,30.97,10600.0,20.2996,20.2996,20.2931,20.2931,10600.0
2006-03-14 12:40:00,30.97,31.0,30.97,30.98,20000.0,20.2931,20.3127,20.2931,20.2996,20000.0
2006-03-14 12:45:00,30.96,30.96,30.93,30.93,6200.0,20.2865,20.2865,20.2669,20.2669,6200.0
2006-03-14 12:50:00,30.93,30.96,30.93,30.96,13200.0,20.2669,20.2865,20.2669,20.2865,13200.0
2006-03-14 12:55:00,30.96,30.99,30.96,30.98,8000.0,20.2865,20.3062,20.2865,20.2996,8000.0
2006-03-14 13:00:00,30.97,30.98,30.97,30.98,5600.0,20.2931,20.2996,20.2931,20.2996,5600.0
2006-03-14 13:05:00,30.97,30.99,30.97,30.99,17800.0,20.2931,20.3062,20.2931,20.3062,17800.0
2006-03-14 13:10:00,30.99,31.04,30.99,31.04,16400.0,20.3062,20.339,20.3062,20.339,16400.0
2006-03-14 13:15:00,31.04,31.07,31.04,31.07,18000.0,20.339,20.3586,20.339,20.3586,18000.0
2006-03-14 13:20:00,31.09,31.09,31.06,31.06,19600.0,20.3717,20.3717,20.3521,20.3521,19600.0
2006-03-14 13:25:00,31.07,31.09,31.07,31.07,14000.0,20.3586,20.3717,20.3586,20.3586,14000.0
2006-03-14 13:30:00,31.08,31.08,31.05,31.07,16600.0,20.3652,20.3652,20.3455,20.3586,16600.0
2006-03-14 13:35:00,31.05,31.05,31.04,31.04,5000.0,20.3455,20.3455,20.339,20.339,5000.0
2006-03-14 13:40:00,31.04,31.05,31.03,31.03,15200.0,20.339,20.3455,20.3324,20.3324,15200.0
2006-03-14 13:45:00,31.03,31.05,31.03,31.05,6800.0,20.3324,20.3455,20.3324,20.3455,6800.0
2006-03-14 13:50:00,31.05,31.05,30.99,30.99,20000.0,20.3455,20.3455,20.3062,20.3062,20000.0
2006-03-14 13:55:00,30.99,31.0,30.99,31.0,13800.0,20.3062,20.3127,20.3062,20.3127,13800.0
2006-03-14 14:00:00,30.99,31.0,30.99,31.0,5200.0,20.3062,20.3127,20.3062,20.3127,5200.0
2006-03-14 14:05:00,31.01,31.04,31.01,31.04,14600.0,20.3193,20.339,20.3193,20.339,14600.0
2006-03-14 14:10:00,31.03,31.04,31.02,31.04,9200.0,20.3324,20.339,20.3259,20.339,9200.0
2006-03-14 14:15:00,31.04,31.06,31.04,31.05,9200.0,20.339,20.3521,20.339,20.3455,9200.0
2006-03-14 14:20:00,31.04,31.09,31.04,31.09,19000.0,20.339,20.3717,20.339,20.3717,19000.0
2006-03-14 14:25:00,31.09,31.13,31.09,31.11,23800.0,20.3717,20.3979,20.3717,20.3848,23800.0
2006-03-14 14:30:00,31.11,31.11,31.1,31.1,12000.0,20.3848,20.3848,20.3783,20.3783,12000.0
2006-03-14 14:35:00,31.1,31.11,31.1,31.11,7200.0,20.3783,20.3848,20.3783,20.3848,7200.0
2006-03-14 14:40:00,31.11,31.13,31.11,31.11,10200.0,20.3848,20.3979,20.3848,20.3848,10200.0
2006-03-14 14:45:00,31.11,31.13,31.11,31.13,11800.0,20.3848,20.3979,20.3848,20.3979,11800.0
2006-03-14 14:50:00,31.13,31.14,31.1,31.11,10000.0,20.3979,20.4045,20.3783,20.3848,10000.0
2006-03-14 14:55:00,31.11,31.13,31.11,31.12,7000.0,20.3848,20.3979,20.3848,20.3914,7000.0
2006-03-14 15:00:00,31.13,31.14,31.11,31.11,6800.0,20.3979,20.4045,20.3848,20.3848,6800.0
2006-03-14 15:05:00,31.11,31.12,31.09,31.09,10200.0,20.3848,20.3914,20.3717,20.3717,10200.0
2006-03-14 15:10:00,31.09,31.11,31.09,31.1,10400.0,20.3717,20.3848,20.3717,20.3783,10400.0
2006-03-14 15:15:00,31.1,31.11,31.08,31.09,15200.0,20.3783,20.3848,20.3652,20.3717,15200.0
2006-03-14 15:20:00,31.09,31.1,31.08,31.1,17000.0,20.3717,20.3783,20.3652,20.3783,17000.0
2006-03-14 15:25:00,31.1,31.11,31.09,31.09,10200.0,20.3783,20.3848,20.3717,20.3717,10200.0
2006-03-14 15:30:00,31.09,31.11,31.09,31.1,24000.0,20.3717,20.3848,20.3717,20.3783,24000.0
2006-03-14 15:35:00,31.1,31.11,31.09,31.11,16200.0,20.3783,20.3848,20.3717,20.3848,16200.0
2006-03-14 15:40:00,31.11,31.11,31.09,31.09,15400.0,20.3848,20.3848,20.3717,20.3717,15400.0
2006-03-14 15:45:00,31.09,31.09,31.06,31.08,20000.0,20.3717,20.3717,20.3521,20.3652,20000.0
2006-03-14 15:50:00,31.08,31.08,31.07,31.07,17000.0,20.3652,20.3652,20.3586,20.3586,17000.0
2006-03-14 15:55:00,31.08,31.12,31.08,31.11,41200.0,20.3652,20.3914,20.3652,20.3848,41200.0
2006-03-15 09:30:00,31.28,31.41,31.28,31.41,88800.0,20.4962,20.5814,20.4962,20.5814,88800.0
2006-03-15 09:35:00,31.41,31.5,31.37,31.5,59400.0,20.5814,20.6404,20.5552,20.6404,59400.0
2006-03-15 09:40:00,31.5,31.72,31.5,31.63,74400.0,20.6404,20.7845,20.6404,20.7256,74400.0
2006-03-15 09:45:00,31.61,31.64,31.55,31.55,30800.0,20.7124,20.7321,20.6731,20.6731,30800.0
2006-03-15 09:50:00,31.55,31.55,31.48,31.5,27800.0,20.6731,20.6731,20.6273,20.6404,27800.0
2006-03-15 09:55:00,31.51,31.67,31.51,31.67,37200.0,20.6469,20.7518,20.6469,20.7518,37200.0
2006-03-15 10:00:00,31.68,31.71,31.65,31.66,25200.0,20.7583,20.778,20.7387,20.7452,25200.0
2006-03-15 10:05:00,31.66,31.66,31.62,31.65,39400.0,20.7452,20.7452,20.719,20.7387,39400.0
2006-03-15 10:10:00,31.65,31.68,31.61,31.66,32800.0,20.7387,20.7583,20.7124,20.7452,32800.0
2006-03-15 10:15:00,31.66,31.68,31.64,31.67,33200.0,20.7452,20.7583,20.7321,20.7518,33200.0
2006-03-15 10:20:00,31.67,31.68,31.62,31.62,39800.0,20.7518,20.7583,20.719,20.719,39800.0
2006-03-15 10:25:00,31.63,31.63,31.61,31.61,16200.0,20.7256,20.7256,20.7124,20.7124,16200.0
2006-03-15 10:30:00,31.61,31.61,31.54,31.54,28000.0,20.7124,20.7124,20.6666,20.6666,28000.0
2006-03-15 10:35:00,31.52,31.55,31.52,31.54,26600.0,20.6535,20.6731,20.6535,20.6666,26600.0
2006-03-15 10:40:00,31.55,31.59,31.49,31.54,41000.0,20.6731,20.6993,20.6338,20.6666,41000.0
2006-03-15 10:45:00,31.54,31.54,31.46,31.46,18200.0,20.6666,20.6666,20.6142,20.6142,18200.0
2006-03-15 10:50:00,31.45,31.46,31.44,31.45,32600.0,20.6076,20.6142,20.6011,20.6076,32600.0
2006-03-15 10:55:00,31.45,31.45,31.42,31.42,10800.0,20.6076,20.6076,20.588,20.588,10800.0
2006-03-15 11:00:00,31.43,31.48,31.43,31.48,12200.0,20.5945,20.6273,20.5945,20.6273,12200.0
2006-03-15 11:05:00,31.48,31.49,31.48,31.49,7600.0,20.6273,20.6338,20.6273,20.6338,7600.0
2006-03-15 11:10:00,31.49,31.5,31.49,31.5,21400.0,20.6338,20.6404,20.6338,20.6404,21400.0
2006-03-15 11:15:00,31.49,31.49,31.47,31.49,27800.0,20.6338,20.6338,20.6207,20.6338,27800.0
2006-03-15 11:20:00,31.5,31.52,31.49,31.52,41800.0,20.6404,20.6535,20.6338,20.6535,41800.0
2006-03-15 11:25:00,31.52,31.57,31.52,31.56,10800.0,20.6535,20.6862,20.6535,20.6797,10800.0
2006-03-15 11:30:00,31.56,31.56,31.53,31.53,12200.0,20.6797,20.6797,20.66,20.66,12200.0
2006-03-15 11:35:00,31.52,31.53,31.5,31.52,16000.0,20.6535,20.66,20.6404,20.6535,16000.0
2006-03-15 11:40:00,31.51,31.52,31.5,31.52,15400.0,20.6469,20.6535,20.6404,20.6535,15400.0
2006-03-15 11:45:00,31.52,31.52,31.48,31.49,18800.0,20.6535,20.6535,20.6273,20.6338,18800.0
2006-03-15 11:50:00,31.51,31.57,31.51,31.53,30200.0,20.6469,20.6862,20.6469,20.66,30200.0
2006-03-15 11:55:00,31.53,31.53,31.5,31.52,7400.0,20.66,20.66,20.6404,20.6535,7400.0
2006-03-15 12:00:00,31.5,31.5,31.48,31.48,6000.0,20.6404,20.6404,20.6273,20.6273,6000.0
2006-03-15 12:05:00,31.48,31.5,31.48,31.5,18800.0,20.6273,20.6404,20.6273,20.6404,18800.0
2006-03-15 12:10:00,31.49,31.49,31.48,31.49,9000.0,20.6338,20.6338,20.6273,20.6338,9000.0
2006-03-15 12:15:00,31.5,31.53,31.49,31.53,22000.0,20.6404,20.66,20.6338,20.66,22000.0
2006-03-15 12:20:00,31.52,31.53,31.5,31.5,11600.0,20.6535,20.66,20.6404,20.6404,11600.0
2006-03-15 12:25:00,31.5,31.5,31.46,31.49,14200.0,20.6404,20.6404,20.6142,20.6338,14200.0
2006-03-15 12:30:00,31.49,31.5,31.48,31.49,18400.0,20.6338,20.6404,20.6273,20.6338,18400.0
2006-03-15 12:35:00,31.49,31.49,31.45,31.45,5600.0,20.6338,20.6338,20.6076,20.6076,5600.0
2006-03-15 12:40:00,31.44,31.5,31.43,31.5,13000.0,20.6011,20.6404,20.5945,20.6404,13000.0
2006-03-15 12:45:00,31.49,31.5,31.48,31.5,14200.0,20.6338,20.6404,20.6273,20.6404,14200.0
2006-03-15 12:50:00,31.5,31.52,31.49,31.49,14400.0,20.6404,20.6535,20.6338,20.6338,14400.0
2006-03-15 12:55:00,31.49,31.51,31.49,31.49,9000.0,20.6338,20.6469,20.6338,20.6338,9000.0
2006-03-15 13:00:00,31.49,31.5,31.48,31.49,4200.0,20.6338,20.6404,20.6273,20.6338,4200.0
2006-03-15 13:05:00,31.49,31.51,31.49,31.51,6200.0,20.6338,20.6469,20.6338,20.6469,6200.0
2006-03-15 13:10:00,31.52,31.52,31.51,31.51,9600.0,20.6535,20.6535,20.6469,20.6469,9600.0
2006-03-15 13:15:00,31.51,31.55,31.51,31.52,23000.0,20.6469,20.6731,20.6469,20.6535,23000.0
2006-03-15 13:20:00,31.52,31.54,31.52,31.52,14000.0,20.6535,20.6666,20.6535,20.6535,14000.0
2006-03-15 13:25:00,31.52,31.53,31.52,31.53,8200.0,20.6535,20.66,20.6535,20.66,8200.0
2006-03-15 13:30:00,31.53,31.55,31.52,31.55,20000.0,20.66,20.6731,20.6535,20.6731,20000.0
2006-03-15 13:35:00,31.55,31.56,31.53,31.53,16000.0,20.6731,20.6797,20.66,20.66,16000.0
2006-03-15 13:40:00,31.53,31.54,31.51,31.53,11200.0,20.66,20.6666,20.6469,20.66,11200.0
2006-03-15 13:45:00,31.54,31.54,31.53,31.53,7800.0,20.6666,20.6666,20.66,20.66,7800.0
2006-03-15 13:50:00,31.53,31.56,31.53,31.56,17000.0,20.66,20.6797,20.66,20.6797,17000.0
2006-03-15 13:55:00,31.56,31.59,31.56,31.57,30200.0,20.6797,20.6993,20.6797,20.6862,30200.0
2006-03-15 14:00:00,31.56,31.57,31.52,31.55,16600.0,20.6797,20.6862,20.6535,20.6731,16600.0
2006-03-15 14:05:00,31.54,31.59,31.54,31.59,26000.0,20.6666,20.6993,20.6666,20.6993,26000.0
2006-03-15 14:10:00,31.59,31.61,31.59,31.61,32400.0,20.6993,20.7124,20.6993,20.7124,32400.0
2006-03-15 14:15:00,31.61,31.64,31.61,31.64,36600.0,20.7124,20.7321,20.7124,20.7321,36600.0
2006-03-15 14:20:00,31.64,31.66,31.63,31.63,30800.0,20.7321,20.7452,20.7256,20.7256,30800.0
2006-03-15 14:25:00,31.63,31.64,31.62,31.64,22400.0,20.7256,20.7321,20.719,20.7321,22400.0
2006-03-15 14:30:00,31.63,31.65,31.61,31.62,20000.0,20.7256,20.7387,20.7124,20.719,20000.0
2006-03-15 14:35:00,31.62,31.65,31.61,31.65,20600.0,20.719,20.7387,20.7124,20.7387,20600.0
2006-03-15 14:40:00,31.66,31.66,31.65,31.65,23200.0,20.7452,20.7452,20.7387,20.7387,23200.0
2006-03-15 14:45:00,31.65,31.65,31.64,31.64,20200.0,20.7387,20.7387,20.7321,20.7321,20200.0
2006-03-15 14:50:00,31.64,31.67,31.64,31.65,30200.0,20.7321,20.7518,20.7321,20.7387,30200.0
2006-03-15 14:55:00,31.65,31.68,31.65,31.67,24200.0,20.7387,20.7583,20.7387,20.7518,24200.0
2006-03-15 15:00:00,31.67,31.69,31.66,31.69,24000.0,20.7518,20.7649,20.7452,20.7649,24000.0
2006-03-15 15:05:00,31.68,31.68,31.65,31.65,27200.0,20.7583,20.7583,20.7387,20.7387,27200.0
2006-03-15 15:10:00,31.64,31.68,31.64,31.68,75800.0,20.7321,20.7583,20.7321,20.7583,75800.0
2006-03-15 15:15:00,31.68,31.7,31.67,31.7,48400.0,20.7583,20.7714,20.7518,20.7714,48400.0
2006-03-15 15:20:00,31.7,31.7,31.68,31.68,52000.0,20.7714,20.7714,20.7583,20.7583,52000.0
2006-03-15 15:25:00,31.68,31.69,31.67,31.67,50000.0,20.7583,20.7649,20.7518,20.7518,50000.0
2006-03-15 15:30:00,31.67,31.69,31.67,31.69,31600.0,20.7518,20.7649,20.7518,20.7649,31600.0
2006-03-15 15:35:00,31.69,31.71,31.68,31.71,42000.0,20.7649,20.778,20.7583,20.778,42000.0
2006-03-15 15:40:00,31.7,31.72,31.7,31.72,48200.0,20.7714,20.7845,20.7714,20.7845,48200.0
2006-03-15 15:45:00,31.72,31.73,31.72,31.73,46400.0,20.7845,20.7911,20.7845,20.7911,46400.0
2006-03-15 15:50:00,31.72,31.73,31.71,31.71,41200.0,20.7845,20.7911,20.778,20.778,41200.0
2006-03-15 15:55:00,31.71,31.72,31.71,31.71,52000.0,20.778,20.7845,20.778,20.778,52000.0
2006-03-16 09:30:00,31.7,31.8,31.7,31.8,57400.0,20.7714,20.8369,20.7714,20.8369,57400.0
2006-03-16 09:35:00,31.79,31.86,31.79,31.86,39400.0,20.8304,20.8763,20.8304,20.8763,39400.0
2006-03-16 09:40:00,31.86,32.0,31.86,31.99,53400.0,20.8763,20.968,20.8763,20.9614,53400.0
2006-03-16 09:45:00,31.98,32.08,31.98,32.08,91000.0,20.9549,21.0204,20.9549,21.0204,91000.0
2006-03-16 09:50:00,32.07,32.1,32.0,32.02,56600.0,21.0139,21.0335,20.968,20.9811,56600.0
2006-03-16 09:55:00,32.02,32.02,31.92,32.0,28600.0,20.9811,20.9811,20.9156,20.968,28600.0
2006-03-16 10:00:00,32.0,32.06,32.0,32.02,62000.0,20.968,21.0073,20.968,20.9811,62000.0
2006-03-16 10:05:00,32.01,32.08,32.01,32.08,37800.0,20.9745,21.0204,20.9745,21.0204,37800.0
2006-03-16 10:10:00,32.08,32.13,32.07,32.13,27200.0,21.0204,21.0532,21.0139,21.0532,27200.0
2006-03-16 10:15:00,32.13,32.16,32.13,32.13,24400.0,21.0532,21.0728,21.0532,21.0532,24400.0
2006-03-16 10:20:00,32.13,32.13,32.06,32.09,37800.0,21.0532,21.0532,21.0073,21.027,37800.0
2006-03-16 10:25:00,32.09,32.1,32.08,32.1,32400.0,21.027,21.0335,21.0204,21.0335,32400.0
2006-03-16 10:30:00,32.1,32.15,32.1,32.13,59600.0,21.0335,21.0663,21.0335,21.0532,59600.0
2006-03-16 10:35:00,32.13,32.13,32.04,32.05,23600.0,21.0532,21.0532,20.9942,21.0008,23600.0
2006-03-16 10:40:00,32.04,32.05,32.0,32.0,15600.0,20.9942,21.0008,20.968,20.968,15600.0
2006-03-16 10:45:00,32.0,32.01,31.93,32.01,33400.0,20.968,20.9745,20.9221,20.9745,33400.0
2006-03-16 10:50:00,32.01,32.1,32.01,32.1,52200.0,20.9745,21.0335,20.9745,21.0335,52200.0
2006-03-16 10:55:00,32.09,32.1,32.08,32.1,13000.0,21.027,21.0335,21.0204,21.0335,13000.0
2006-03-16 11:00:00,32.09,32.11,32.04,32.04,39600.0,21.027,21.0401,20.9942,20.9942,39600.0
2006-03-16 11:05:00,32.04,32.09,32.04,32.09,24400.0,20.9942,21.027,20.9942,21.027,24400.0
2006-03-16 11:10:00,32.08,32.1,32.07,32.1,12000.0,21.0204,21.0335,21.0139,21.0335,12000.0
2006-03-16 11:15:00,32.1,32.11,32.09,32.09,15400.0,21.0335,21.0401,21.027,21.027,15400.0
2006-03-16 11:20:00,32.09,32.1,32.07,32.07,15800.0,21.027,21.0335,21.0139,21.0139,15800.0
2006-03-16 11:25:00,32.07,32.08,32.05,32.08,51400.0,21.0139,21.0204,21.0008,21.0204,51400.0
2006-03-16 11:30:00,32.08,32.09,32.05,32.05,12600.0,21.0204,21.027,21.0008,21.0008,12600.0
2006-03-16 11:35:00,32.05,32.06,32.0,32.01,27000.0,21.0008,21.0073,20.968,20.9745,27000.0
2006-03-16 11:40:00,32.0,32.05,32.0,32.0,20400.0,20.968,21.0008,20.968,20.968,20400.0
2006-03-16 11:45:00,32.0,32.02,32.0,32.02,10400.0,20.968,20.9811,20.968,20.9811,10400.0
2006-03-16 11:50:00,32.01,32.01,32.0,32.0,13400.0,20.9745,20.9745,20.968,20.968,13400.0
2006-03-16 11:55:00,32.0,32.02,31.99,32.02,23200.0,20.968,20.9811,20.9614,20.9811,23200.0
2006-03-16 12:00:00,32.02,32.03,32.0,32.0,15200.0,20.9811,20.9877,20.968,20.968,15200.0
2006-03-16 12:05:00,32.0,32.02,31.98,32.0,22000.0,20.968,20.9811,20.9549,20.968,22000.0
2006-03-16 12:10:00,31.99,32.01,31.99,32.01,16600.0,20.9614,20.9745,20.9614,20.9745,16600.0
2006-03-16 12:15:00,32.01,32.02,31.99,31.99,20600.0,20.9745,20.9811,20.9614,20.9614,20600.0
2006-03-16 12:20:00,31.99,32.01,31.98,31.98,28000.0,20.9614,20.9745,20.9549,20.9549,28000.0
2006-03-16 12:25:00,31.98,32.01,31.97,32.0,27600.0,20.9549,20.9745,20.9483,20.968,27600.0
2006-03-16 12:30:00,32.0,32.02,32.0,32.01,19400.0,20.968,20.9811,20.968,20.9745,19400.0
2006-03-16 12:35:00,32.0,32.02,31.99,32.02,19200.0,20.968,20.9811,20.9614,20.9811,19200.0
2006-03-16 12:40:00,32.02,32.02,32.0,32.01,16400.0,20.9811,20.9811,20.968,20.9745,16400.0
2006-03-16 12:45:00,32.0,32.02,32.0,32.01,16600.0,20.968,20.9811,20.968,20.9745,16600.0
2006-03-16 12:50:00,32.01,32.01,32.0,32.0,9600.0,20.9745,20.9745,20.968,20.968,9600.0
2006-03-16 12:55:00,32.0,32.01,32.0,32.0,13200.0,20.968,20.9745,20.968,20.968,13200.0
2006-03-16 13:00:00,32.0,32.0,31.97,31.99,26000.0,20.968,20.968,20.9483,20.9614,26000.0
2006-03-16 13:05:00,31.99,31.99,31.95,31.95,36800.0,20.9614,20.9614,20.9352,20.9352,36800.0
2006-03-16 13:10:00,31.95,31.95,31.89,31.9,37200.0,20.9352,20.9352,20.8959,20.9025,37200.0
2006-03-16 13:15:00,31.9,31.92,31.9,31.92,21400.0,20.9025,20.9156,20.9025,20.9156,21400.0
2006-03-16 13:20:00,31.91,31.96,31.91,31.96,20200.0,20.909,20.9418,20.909,20.9418,20200.0
2006-03-16 13:25:00,31.95,31.97,31.94,31.95,31800.0,20.9352,20.9483,20.9287,20.9352,31800.0
2006-03-16 13:30:00,31.95,31.95,31.93,31.93,12200.0,20.9352,20.9352,20.9221,20.9221,12200.0
2006-03-16 13:35:00,31.93,31.93,31.93,31.93,11800.0,20.9221,20.9221,20.9221,20.9221,11800.0
2006-03-16 13:40:00,31.93,31.93,31.92,31.93,29400.0,20.9221,20.9221,20.9156,20.9221,29400.0
2006-03-16 13:45:00,31.93,31.93,31.92,31.93,35000.0,20.9221,20.9221,20.9156,20.9221,35000.0
2006-03-16 13:50:00,31.92,31.93,31.91,31.91,37200.0,20.9156,20.9221,20.909,20.909,37200.0
2006-03-16 13:55:00,31.91,31.93,31.91,31.91,25400.0,20.909,20.9221,20.909,20.909,25400.0
2006-03-16 14:00:00,31.91,31.94,31.91,31.94,26000.0,20.909,20.9287,20.909,20.9287,26000.0
2006-03-16 14:05:00,31.93,31.96,31.93,31.93,45000.0,20.9221,20.9418,20.9221,20.9221,45000.0
2006-03-16 14:10:00,31.93,31.93,31.92,31.93,14800.0,20.9221,20.9221,20.9156,20.9221,14800.0
2006-03-16 14:15:00,31.92,31.92,31.9,31.92,24000.0,20.9156,20.9156,20.9025,20.9156,24000.0
2006-03-16 14:20:00,31.92,31.93,31.9,31.91,19400.0,20.9156,20.9221,20.9025,20.909,19400.0
2006-03-16 14:25:00,31.92,31.93,31.91,31.93,17400.0,20.9156,20.9221,20.909,20.9221,17400.0
2006-03-16 14:30:00,31.93,31.93,31.93,31.93,18400.0,20.9221,20.9221,20.9221,20.9221,18400.0
2006-03-16 14:35:00,31.93,31.93,31.9,31.9,29600.0,20.9221,20.9221,20.9025,20.9025,29600.0
2006-03-16 14:40:00,31.9,31.91,31.9,31.9,29400.0,20.9025,20.909,20.9025,20.9025,29400.0
2006-03-16 14:45:00,31.9,31.91,31.88,31.88,27200.0,20.9025,20.909,20.8894,20.8894,27200.0
2006-03-16 14:50:00,31.89,31.89,31.86,31.88,21000.0,20.8959,20.8959,20.8763,20.8894,21000.0
2006-03-16 14:55:00,31.88,31.91,31.88,31.89,25600.0,20.8894,20.909,20.8894,20.8959,25600.0
2006-03-16 15:00:00,31.89,31.9,31.86,31.89,55400.0,20.8959,20.9025,20.8763,20.8959,55400.0
2006-03-16 15:05:00,31.89,31.9,31.89,31.89,27400.0,20.8959,20.9025,20.8959,20.8959,27400.0
2006-03-16 15:10:00,31.89,31.91,31.89,31.91,30200.0,20.8959,20.909,20.8959,20.909,30200.0
2006-03-16 15:15:00,31.9,31.91,31.88,31.88,25200.0,20.9025,20.909,20.8894,20.8894,25200.0
2006-03-16 15:20:00,31.89,31.91,31.88,31.9,29400.0,20.8959,20.909,20.8894,20.9025,29400.0
2006-03-16 15:25:00,31.9,31.93,31.9,31.93,18200.0,20.9025,20.9221,20.9025,20.9221,18200.0
2006-03-16 15:30:00,31.93,31.95,31.93,31.93,37200.0,20.9221,20.9352,20.9221,20.9221,37200.0
2006-03-16 15:35:00,31.93,31.94,31.93,31.93,31000.0,20.9221,20.9287,20.9221,20.9221,31000.0
2006-03-16 15:40:00,31.93,31.93,31.91,31.91,32000.0,20.9221,20.9221,20.909,20.909,32000.0
2006-03-16 15:45:00,31.91,31.95,31.91,31.94,40600.0,20.909,20.9352,20.909,20.9287,40600.0
2006-03-16 15:50:00,31.93,31.97,31.93,31.97,45800.0,20.9221,20.9483,20.9221,20.9483,45800.0
2006-03-16 15:55:00,31.97,31.98,31.96,31.98,86200.0,20.9483,20.9549,20.9418,20.9549,86200.0
2006-03-17 09:30:00,31.98,31.98,31.95,31.95,464000.0,20.9549,20.9549,20.9352,20.9352,464000.0
2006-03-17 09:35:00,31.93,32.0,31.93,31.99,48800.0,20.9221,20.968,20.9221,20.9614,48800.0
2006-03-17 09:40:00,31.98,32.0,31.97,32.0,19000.0,20.9549,20.968,20.9483,20.968,19000.0
2006-03-17 09:45:00,32.0,32.0,31.95,31.96,17000.0,20.968,20.968,20.9352,20.9418,17000.0
2006-03-17 09:50:00,31.98,31.98,31.95,31.98,49400.0,20.9549,20.9549,20.9352,20.9549,49400.0
2006-03-17 09:55:00,31.97,32.0,31.96,31.96,15000.0,20.9483,20.968,20.9418,20.9418,15000.0
2006-03-17 10:00:00,31.95,31.95,31.88,31.9,9000.0,20.9352,20.9352,20.8894,20.9025,9000.0
2006-03-17 10:05:00,31.92,31.93,31.9,31.9,7000.0,20.9156,20.9221,20.9025,20.9025,7000.0
2006-03-17 10:10:00,31.9,31.93,31.9,31.93,8400.0,20.9025,20.9221,20.9025,20.9221,8400.0
2006-03-17 10:15:00,31.93,31.97,31.9,31.97,11200.0,20.9221,20.9483,20.9025,20.9483,11200.0
2006-03-17 10:20:00,31.94,31.95,31.89,31.92,22800.0,20.9287,20.9352,20.8959,20.9156,22800.0
2006-03-17 10:25:00,31.92,31.93,31.87,31.89,20400.0,20.9156,20.9221,20.8828,20.8959,20400.0
2006-03-17 10:30:00,31.89,31.9,31.79,31.79,31000.0,20.8959,20.9025,20.8304,20.8304,31000.0
2006-03-17 10:35:00,31.79,31.81,31.78,31.79,42000.0,20.8304,20.8435,20.8238,20.8304,42000.0
2006-03-17 10:40:00,31.79,31.81,31.79,31.79,28000.0,20.8304,20.8435,20.8304,20.8304,28000.0
2006-03-17 10:45:00,31.79,31.79,31.75,31.77,23000.0,20.8304,20.8304,20.8042,20.8173,23000.0
2006-03-17 10:50:00,31.77,31.77,31.73,31.75,18400.0,20.8173,20.8173,20.7911,20.8042,18400.0
2006-03-17 10:55:00,31.74,31.76,31.72,31.75,18000.0,20.7976,20.8107,20.7845,20.8042,18000.0
2006-03-17 11:00:00,31.75,31.79,31.74,31.75,33600.0,20.8042,20.8304,20.7976,20.8042,33600.0
2006-03-17 11:05:00,31.76,31.77,31.75,31.75,23600.0,20.8107,20.8173,20.8042,20.8042,23600.0
2006-03-17 11:10:00,31.75,31.77,31.74,31.74,29800.0,20.8042,20.8173,20.7976,20.7976,29800.0
2006-03-17 11:15:00,31.73,31.73,31.7,31.71,7000.0,20.7911,20.7911,20.7714,20.778,7000.0
2006-03-17 11:20:00,31.7,31.75,31.7,31.75,13200.0,20.7714,20.8042,20.7714,20.8042,13200.0
2006-03-17 11:25:00,31.75,31.75,31.73,31.73,13400.0,20.8042,20.8042,20.7911,20.7911,13400.0
2006-03-17 11:30:00,31.73,31.75,31.72,31.73,21800.0,20.7911,20.8042,20.7845,20.7911,21800.0
2006-03-17 11:35:00,31.75,31.78,31.74,31.78,17400.0,20.8042,20.8238,20.7976,20.8238,17400.0
2006-03-17 11:40:00,31.78,31.78,31.77,31.78,17200.0,20.8238,20.8238,20.8173,20.8238,17200.0
2006-03-17 11:45:00,31.77,31.78,31.77,31.78,11400.0,20.8173,20.8238,20.8173,20.8238,11400.0
2006-03-17 11:50:00,31.78,31.79,31.77,31.77,11000.0,20.8238,20.8304,20.8173,20.8173,11000.0
2006-03-17 11:55:00,31.78,31.78,31.75,31.75,8400.0,20.8238,20.8238,20.8042,20.8042,8400.0
2006-03-17 12:00:00,31.74,31.75,31.72,31.75,14600.0,20.7976,20.8042,20.7845,20.8042,14600.0
2006-03-17 12:05:00,31.75,31.75,31.73,31.73,13000.0,20.8042,20.8042,20.7911,20.7911,13000.0
2006-03-17 12:10:00,31.74,31.75,31.74,31.75,5200.0,20.7976,20.8042,20.7976,20.8042,5200.0
2006-03-17 12:15:00,31.76,31.79,31.75,31.78,36000.0,20.8107,20.8304,20.8042,20.8238,36000.0
2006-03-17 12:20:00,31.78,31.8,31.77,31.78,26600.0,20.8238,20.8369,20.8173,20.8238,26600.0
2006-03-17 12:25:00,31.79,31.79,31.76,31.78,23800.0,20.8304,20.8304,20.8107,20.8238,23800.0
2006-03-17 12:30:00,31.78,31.82,31.77,31.78,26600.0,20.8238,20.8501,20.8173,20.8238,26600.0
2006-03-17 12:35:00,31.78,31.8,31.78,31.78,7400.0,20.8238,20.8369,20.8238,20.8238,7400.0
2006-03-17 12:40:00,31.79,31.79,31.76,31.78,16000.0,20.8304,20.8304,20.8107,20.8238,16000.0
2006-03-17 12:45:00,31.78,31.79,31.75,31.77,9800.0,20.8238,20.8304,20.8042,20.8173,9800.0
2006-03-17 12:50:00,31.75,31.78,31.75,31.75,9000.0,20.8042,20.8238,20.8042,20.8042,9000.0
2006-03-17 12:55:00,31.75,31.75,31.69,31.73,26200.0,20.8042,20.8042,20.7649,20.7911,26200.0
2006-03-17 13:00:00,31.73,31.73,31.7,31.71,10000.0,20.7911,20.7911,20.7714,20.778,10000.0
2006-03-17 13:05:00,31.69,31.73,31.69,31.7,14600.0,20.7649,20.7911,20.7649,20.7714,14600.0
2006-03-17 13:10:00,31.7,31.72,31.69,31.71,10400.0,20.7714,20.7845,20.7649,20.778,10400.0
2006-03-17 13:15:00,31.72,31.73,31.71,31.73,13600.0,20.7845,20.7911,20.778,20.7911,13600.0
2006-03-17 13:20:00,31.72,31.73,31.7,31.71,6600.0,20.7845,20.7911,20.7714,20.778,6600.0
2006-03-17 13:25:00,31.7,31.73,31.7,31.72,4600.0,20.7714,20.7911,20.7714,20.7845,4600.0
2006-03-17 13:30:00,31.71,31.71,31.66,31.66,17800.0,20.778,20.778,20.7452,20.7452,17800.0
2006-03-17 13:35:00,31.66,31.67,31.65,31.65,20800.0,20.7452,20.7518,20.7387,20.7387,20800.0
2006-03-17 13:40:00,31.65,31.66,31.63,31.63,19000.0,20.7387,20.7452,20.7256,20.7256,19000.0
2006-03-17 13:45:00,31.63,31.7,31.62,31.69,17600.0,20.7256,20.7714,20.719,20.7649,17600.0
2006-03-17 13:50:00,31.67,31.68,31.64,31.64,7400.0,20.7518,20.7583,20.7321,20.7321,7400.0
2006-03-17 13:55:00,31.64,31.66,31.63,31.65,20600.0,20.7321,20.7452,20.7256,20.7387,20600.0
2006-03-17 14:00:00,31.65,31.68,31.65,31.67,17000.0,20.7387,20.7583,20.7387,20.7518,17000.0
2006-03-17 14:05:00,31.67,31.69,31.66,31.66,9200.0,20.7518,20.7649,20.7452,20.7452,9200.0
2006-03-17 14:10:00,31.67,31.67,31.64,31.64,15400.0,20.7518,20.7518,20.7321,20.7321,15400.0
2006-03-17 14:15:00,31.64,31.66,31.64,31.65,4000.0,20.7321,20.7452,20.7321,20.7387,4000.0
2006-03-17 14:20:00,31.65,31.66,31.64,31.65,19600.0,20.7387,20.7452,20.7321,20.7387,19600.0
2006-03-17 14:25:00,31.65,31.67,31.65,31.66,20800.0,20.7387,20.7518,20.7387,20.7452,20800.0
2006-03-17 14:30:00,31.66,31.67,31.65,31.67,21800.0,20.7452,20.7518,20.7387,20.7518,21800.0
2006-03-17 14:35:00,31.67,31.67,31.64,31.65,14600.0,20.7518,20.7518,20.7321,20.7387,14600.0
2006-03-17 14:40:00,31.65,31.69,31.65,31.68,11400.0,20.7387,20.7649,20.7387,20.7583,11400.0
2006-03-17 14:45:00,31.68,31.68,31.65,31.66,10800.0,20.7583,20.7583,20.7387,20.7452,10800.0
2006-03-17 14:50:00,31.66,31.66,31.61,31.65,23200.0,20.7452,20.7452,20.7124,20.7387,23200.0
2006-03-17 14:55:00,31.64,31.65,31.61,31.64,17000.0,20.7321,20.7387,20.7124,20.7321,17000.0
2006-03-17 15:00:00,31.65,31.66,31.63,31.66,5800.0,20.7387,20.7452,20.7256,20.7452,5800.0
2006-03-17 15:05:00,31.65,31.67,31.65,31.66,15200.0,20.7387,20.7518,20.7387,20.7452,15200.0
2006-03-17 15:10:00,31.65,31.66,31.65,31.66,6400.0,20.7387,20.7452,20.7387,20.7452,6400.0
2006-03-17 15:15:00,31.66,31.67,31.63,31.63,16600.0,20.7452,20.7518,20.7256,20.7256,16600.0
2006-03-17 15:20:00,31.64,31.65,31.63,31.63,14400.0,20.7321,20.7387,20.7256,20.7256,14400.0
2006-03-17 15:25:00,31.64,31.64,31.61,31.61,20000.0,20.7321,20.7321,20.7124,20.7124,20000.0
2006-03-17 15:30:00,31.61,31.61,31.6,31.61,22400.0,20.7124,20.7124,20.7059,20.7124,22400.0
2006-03-17 15:35:00,31.63,31.67,31.61,31.66,17200.0,20.7256,20.7518,20.7124,20.7452,17200.0
2006-03-17 15:40:00,31.66,31.68,31.65,31.68,22200.0,20.7452,20.7583,20.7387,20.7583,22200.0
2006-03-17 15:45:00,31.68,31.68,31.66,31.67,17800.0,20.7583,20.7583,20.7452,20.7518,17800.0
2006-03-17 15:50:00,31.67,31.68,31.67,31.67,25600.0,20.7518,20.7583,20.7518,20.7518,25600.0
2006-03-17 15:55:00,31.67,31.67,31.65,31.65,61400.0,20.7518,20.7518,20.7387,20.7387,61400.0
2006-03-20 09:30:00,31.64,31.71,31.62,31.68,31200.0,20.7321,20.778,20.719,20.7583,31200.0
2006-03-20 09:35:00,31.66,31.66,31.6,31.65,7600.0,20.7452,20.7452,20.7059,20.7387,7600.0
2006-03-20 09:40:00,31.66,31.66,31.63,31.64,6400.0,20.7452,20.7452,20.7256,20.7321,6400.0
2006-03-20 09:45:00,31.64,31.7,31.64,31.65,35000.0,20.7321,20.7714,20.7321,20.7387,35000.0
2006-03-20 09:50:00,31.64,31.71,31.63,31.65,10400.0,20.7321,20.778,20.7256,20.7387,10400.0
2006-03-20 09:55:00,31.65,31.67,31.63,31.64,14600.0,20.7387,20.7518,20.7256,20.7321,14600.0
2006-03-20 10:00:00,31.63,31.66,31.63,31.64,19200.0,20.7256,20.7452,20.7256,20.7321,19200.0
2006-03-20 10:05:00,31.63,31.63,31.5,31.54,27000.0,20.7256,20.7256,20.6404,20.6666,27000.0
2006-03-20 10:10:00,31.55,31.58,31.51,31.51,10800.0,20.6731,20.6928,20.6469,20.6469,10800.0
2006-03-20 10:15:00,31.51,31.56,31.51,31.53,15600.0,20.6469,20.6797,20.6469,20.66,15600.0
2006-03-20 10:20:00,31.55,31.6,31.55,31.59,10000.0,20.6731,20.7059,20.6731,20.6993,10000.0
2006-03-20 10:25:00,31.6,31.6,31.52,31.52,6600.0,20.7059,20.7059,20.6535,20.6535,6600.0
2006-03-20 10:30:00,31.5,31.52,31.47,31.52,26400.0,20.6404,20.6535,20.6207,20.6535,26400.0
2006-03-20 10:35:00,31.52,31.59,31.52,31.56,19000.0,20.6535,20.6993,20.6535,20.6797,19000.0
2006-03-20 10:40:00,31.56,31.59,31.56,31.59,10400.0,20.6797,20.6993,20.6797,20.6993,10400.0
2006-03-20 10:45:00,31.59,31.6,31.52,31.53,16400.0,20.6993,20.7059,20.6535,20.66,16400.0
2006-03-20 10:50:00,31.53,31.54,31.5,31.54,13400.0,20.66,20.6666,20.6404,20.6666,13400.0
2006-03-20 10:55:00,31.53,31.6,31.53,31.59,11600.0,20.66,20.7059,20.66,20.6993,11600.0
2006-03-20 11:00:00,31.59,31.64,31.59,31.61,26000.0,20.6993,20.7321,20.6993,20.7124,26000.0
2006-03-20 11:05:00,31.61,31.63,31.61,31.62,14000.0,20.7124,20.7256,20.7124,20.719,14000.0
2006-03-20 11:10:00,31.62,31.63,31.61,31.61,18000.0,20.719,20.7256,20.7124,20.7124,18000.0
2006-03-20 11:15:00,31.62,31.63,31.57,31.58,15800.0,20.719,20.7256,20.6862,20.6928,15800.0
2006-03-20 11:20:00,31.58,31.58,31.54,31.57,6600.0,20.6928,20.6928,20.6666,20.6862,6600.0
2006-03-20 11:25:00,31.58,31.61,31.58,31.61,8000.0,20.6928,20.7124,20.6928,20.7124,8000.0
2006-03-20 11:30:00,31.63,31.63,31.61,31.62,15400.0,20.7256,20.7256,20.7124,20.719,15400.0
2006-03-20 11:35:00,31.63,31.63,31.61,31.63,42600.0,20.7256,20.7256,20.7124,20.7256,42600.0
2006-03-20 11:40:00,31.63,31.63,31.62,31.63,14800.0,20.7256,20.7256,20.719,20.7256,14800.0
2006-03-20 11:45:00,31.63,31.63,31.63,31.63,24800.0,20.7256,20.7256,20.7256,20.7256,24800.0
2006-03-20 11:50:00,31.63,31.68,31.63,31.63,42200.0,20.7256,20.7583,20.7256,20.7256,42200.0
2006-03-20 11:55:00,31.64,31.66,31.64,31.65,3800.0,20.7321,20.7452,20.7321,20.7387,3800.0
2006-03-20 12:00:00,31.65,31.68,31.64,31.67,14400.0,20.7387,20.7583,20.7321,20.7518,14400.0
2006-03-20 12:05:00,31.68,31.68,31.66,31.66,6000.0,20.7583,20.7583,20.7452,20.7452,6000.0
2006-03-20 12:10:00,31.66,31.67,31.65,31.67,8200.0,20.7452,20.7518,20.7387,20.7518,8200.0
2006-03-20 12:15:00,31.68,31.7,31.68,31.7,5200.0,20.7583,20.7714,20.7583,20.7714,5200.0
2006-03-20 12:20:00,31.7,31.7,31.68,31.68,10400.0,20.7714,20.7714,20.7583,20.7583,10400.0
2006-03-20 12:25:00,31.68,31.71,31.68,31.7,4000.0,20.7583,20.778,20.7583,20.7714,4000.0
2006-03-20 12:30:00,31.7,31.74,31.7,31.73,6800.0,20.7714,20.7976,20.7714,20.7911,6800.0
2006-03-20 12:35:00,31.73,31.74,31.71,31.74,9600.0,20.7911,20.7976,20.778,20.7976,9600.0
2006-03-20 12:40:00,31.73,31.78,31.73,31.76,13600.0,20.7911,20.8238,20.7911,20.8107,13600.0
2006-03-20 12:45:00,31.76,31.79,31.76,31.79,8000.0,20.8107,20.8304,20.8107,20.8304,8000.0
2006-03-20 12:50:00,31.8,31.8,31.79,31.8,9800.0,20.8369,20.8369,20.8304,20.8369,9800.0
2006-03-20 12:55:00,31.8,31.85,31.8,31.85,10200.0,20.8369,20.8697,20.8369,20.8697,10200.0
2006-03-20 13:00:00,31.84,31.85,31.75,31.76,15600.0,20.8632,20.8697,20.8042,20.8107,15600.0
2006-03-20 13:05:00,31.77,31.77,31.75,31.75,4000.0,20.8173,20.8173,20.8042,20.8042,4000.0
2006-03-20 13:10:00,31.75,31.75,31.74,31.74,11400.0,20.8042,20.8042,20.7976,20.7976,11400.0
2006-03-20 13:15:00,31.75,31.75,31.74,31.75,5800.0,20.8042,20.8042,20.7976,20.8042,5800.0
2006-03-20 13:20:00,31.75,31.77,31.75,31.76,6400.0,20.8042,20.8173,20.8042,20.8107,6400.0
2006-03-20 13:25:00,31.77,31.77,31.75,31.75,7600.0,20.8173,20.8173,20.8042,20.8042,7600.0
2006-03-20 13:30:00,31.75,31.77,31.75,31.75,7800.0,20.8042,20.8173,20.8042,20.8042,7800.0
2006-03-20 13:35:00,31.75,31.75,31.73,31.75,14800.0,20.8042,20.8042,20.7911,20.8042,14800.0
2006-03-20 13:40:00,31.75,31.77,31.73,31.77,8200.0,20.8042,20.8173,20.7911,20.8173,8200.0
2006-03-20 13:45:00,31.77,31.77,31.75,31.77,6200.0,20.8173,20.8173,20.8042,20.8173,6200.0
2006-03-20 13:50:00,31.76,31.77,31.75,31.75,7200.0,20.8107,20.8173,20.8042,20.8042,7200.0
2006-03-20 13:55:00,31.75,31.75,31.75,31.75,2200.0,20.8042,20.8042,20.8042,20.8042,2200.0
2006-03-20 14:00:00,31.75,31.82,31.75,31.8,13000.0,20.8042,20.8501,20.8042,20.8369,13000.0
2006-03-20 14:05:00,31.79,31.8,31.79,31.8,2400.0,20.8304,20.8369,20.8304,20.8369,2400.0
2006-03-20 14:10:00,31.8,31.81,31.74,31.74,9200.0,20.8369,20.8435,20.7976,20.7976,9200.0
2006-03-20 14:15:00,31.74,31.79,31.74,31.79,5200.0,20.7976,20.8304,20.7976,20.8304,5200.0
2006-03-20 14:20:00,31.78,31.79,31.76,31.76,7400.0,20.8238,20.8304,20.8107,20.8107,7400.0
2006-03-20 14:25:00,31.75,31.78,31.75,31.75,6200.0,20.8042,20.8238,20.8042,20.8042,6200.0
2006-03-20 14:30:00,31.75,31.75,31.7,31.71,13200.0,20.8042,20.8042,20.7714,20.778,13200.0
2006-03-20 14:35:00,31.7,31.71,31.69,31.7,8400.0,20.7714,20.778,20.7649,20.7714,8400.0
2006-03-20 14:40:00,31.7,31.71,31.68,31.69,9200.0,20.7714,20.778,20.7583,20.7649,9200.0
2006-03-20 14:45:00,31.7,31.71,31.7,31.7,11400.0,20.7714,20.778,20.7714,20.7714,11400.0
2006-03-20 14:50:00,31.71,31.71,31.71,31.71,6200.0,20.778,20.778,20.778,20.778,6200.0
2006-03-20 14:55:00,31.71,31.71,31.69,31.7,3400.0,20.778,20.778,20.7649,20.7714,3400.0
2006-03-20 15:00:00,31.69,31.73,31.69,31.72,11000.0,20.7649,20.7911,20.7649,20.7845,11000.0
2006-03-20 15:05:00,31.72,31.73,31.71,31.73,7000.0,20.7845,20.7911,20.778,20.7911,7000.0
2006-03-20 15:10:00,31.73,31.74,31.7,31.71,9400.0,20.7911,20.7976,20.7714,20.778,9400.0
2006-03-20 15:15:00,31.71,31.71,31.66,31.68,10000.0,20.778,20.778,20.7452,20.7583,10000.0
2006-03-20 15:20:00,31.68,31.68,31.66,31.67,4800.0,20.7583,20.7583,20.7452,20.7518,4800.0
2006-03-20 15:25:00,31.67,31.69,31.67,31.68,7200.0,20.7518,20.7649,20.7518,20.7583,7200.0
2006-03-20 15:30:00,31.69,31.72,31.68,31.72,17000.0,20.7649,20.7845,20.7583,20.7845,17000.0
2006-03-20 15:35:00,31.72,31.72,31.71,31.71,18400.0,20.7845,20.7845,20.778,20.778,18400.0
2006-03-20 15:40:00,31.71,31.71,31.68,31.7,20600.0,20.778,20.778,20.7583,20.7714,20600.0
2006-03-20 15:45:00,31.7,31.7,31.67,31.67,27400.0,20.7714,20.7714,20.7518,20.7518,27400.0
2006-03-20 15:50:00,31.67,31.68,31.66,31.66,38800.0,20.7518,20.7583,20.7452,20.7452,38800.0
2006-03-20 15:55:00,31.66,31.68,31.66,31.68,16800.0,20.7452,20.7583,20.7452,20.7583,16800.0
2006-03-21 09:30:00,31.59,31.61,31.49,31.49,59800.0,20.6993,20.7124,20.6338,20.6338,59800.0
2006-03-21 09:35:00,31.53,31.55,31.47,31.54,45400.0,20.66,20.6731,20.6207,20.6666,45400.0
2006-03-21 09:40:00,31.54,31.58,31.46,31.58,23600.0,20.6666,20.6928,20.6142,20.6928,23600.0
2006-03-21 09:45:00,31.58,31.59,31.51,31.52,26200.0,20.6928,20.6993,20.6469,20.6535,26200.0
2006-03-21 09:50:00,31.52,31.52,31.45,31.45,11600.0,20.6535,20.6535,20.6076,20.6076,11600.0
2006-03-21 09:55:00,31.44,31.5,31.42,31.49,25200.0,20.6011,20.6404,20.588,20.6338,25200.0
2006-03-21 10:00:00,31.49,31.52,31.48,31.52,9800.0,20.6338,20.6535,20.6273,20.6535,9800.0
2006-03-21 10:05:00,31.52,31.52,31.5,31.5,4600.0,20.6535,20.6535,20.6404,20.6404,4600.0
2006-03-21 10:10:00,31.5,31.5,31.46,31.49,7400.0,20.6404,20.6404,20.6142,20.6338,7400.0
2006-03-21 10:15:00,31.48,31.49,31.45,31.45,8000.0,20.6273,20.6338,20.6076,20.6076,8000.0
2006-03-21 10:20:00,31.46,31.48,31.46,31.47,10000.0,20.6142,20.6273,20.6142,20.6207,10000.0
2006-03-21 10:25:00,31.48,31.52,31.48,31.52,10000.0,20.6273,20.6535,20.6273,20.6535,10000.0
2006-03-21 10:30:00,31.53,31.54,31.5,31.5,15000.0,20.66,20.6666,20.6404,20.6404,15000.0
2006-03-21 10:35:00,31.5,31.58,31.5,31.54,209800.0,20.6404,20.6928,20.6404,20.6666,209800.0
2006-03-21 10:40:00,31.54,31.57,31.54,31.56,18000.0,20.6666,20.6862,20.6666,20.6797,18000.0
2006-03-21 10:45:00,31.58,31.6,31.55,31.59,15800.0,20.6928,20.7059,20.6731,20.6993,15800.0
2006-03-21 10:50:00,31.59,31.6,31.55,31.55,16400.0,20.6993,20.7059,20.6731,20.6731,16400.0
2006-03-21 10:55:00,31.54,31.54,31.52,31.52,5200.0,20.6666,20.6666,20.6535,20.6535,5200.0
2006-03-21 11:00:00,31.53,31.54,31.52,31.53,21200.0,20.66,20.6666,20.6535,20.66,21200.0
2006-03-21 11:05:00,31.53,31.58,31.5,31.56,44600.0,20.66,20.6928,20.6404,20.6797,44600.0
2006-03-21 11:10:00,31.55,31.57,31.54,31.57,18000.0,20.6731,20.6862,20.6666,20.6862,18000.0
2006-03-21 11:15:00,31.57,31.57,31.54,31.55,16000.0,20.6862,20.6862,20.6666,20.6731,16000.0
2006-03-21 11:20:00,31.55,31.58,31.55,31.58,10800.0,20.6731,20.6928,20.6731,20.6928,10800.0
2006-03-21 11:25:00,31.59,31.62,31.59,31.6,16400.0,20.6993,20.719,20.6993,20.7059,16400.0
2006-03-21 11:30:00,31.6,31.63,31.58,31.61,12800.0,20.7059,20.7256,20.6928,20.7124,12800.0
2006-03-21 11:35:00,31.61,31.68,31.61,31.68,21400.0,20.7124,20.7583,20.7124,20.7583,21400.0
2006-03-21 11:40:00,31.68,31.74,31.68,31.74,22800.0,20.7583,20.7976,20.7583,20.7976,22800.0
2006-03-21 11:45:00,31.72,31.75,31.71,31.71,13600.0,20.7845,20.8042,20.778,20.778,13600.0
2006-03-21 11:50:00,31.72,31.75,31.71,31.71,12800.0,20.7845,20.8042,20.778,20.778,12800.0
2006-03-21 11:55:00,31.72,31.74,31.69,31.71,13800.0,20.7845,20.7976,20.7649,20.778,13800.0
2006-03-21 12:00:00,31.7,31.7,31.68,31.68,4600.0,20.7714,20.7714,20.7583,20.7583,4600.0
2006-03-21 12:05:00,31.68,31.68,31.65,31.68,13000.0,20.7583,20.7583,20.7387,20.7583,13000.0
2006-03-21 12:10:00,31.68,31.68,31.65,31.65,7800.0,20.7583,20.7583,20.7387,20.7387,7800.0
2006-03-21 12:15:00,31.64,31.65,31.62,31.65,9000.0,20.7321,20.7387,20.719,20.7387,9000.0
2006-03-21 12:20:00,31.65,31.65,31.61,31.61,13800.0,20.7387,20.7387,20.7124,20.7124,13800.0
2006-03-21 12:25:00,31.61,31.64,31.61,31.64,6000.0,20.7124,20.7321,20.7124,20.7321,6000.0
2006-03-21 12:30:00,31.64,31.67,31.63,31.64,10400.0,20.7321,20.7518,20.7256,20.7321,10400.0
2006-03-21 12:35:00,31.65,31.66,31.65,31.65,5400.0,20.7387,20.7452,20.7387,20.7387,5400.0
2006-03-21 12:40:00,31.64,31.67,31.63,31.66,5200.0,20.7321,20.7518,20.7256,20.7452,5200.0
2006-03-21 12:45:00,31.66,31.68,31.65,31.67,6800.0,20.7452,20.7583,20.7387,20.7518,6800.0
2006-03-21 12:50:00,31.67,31.69,31.61,31.61,17400.0,20.7518,20.7649,20.7124,20.7124,17400.0
2006-03-21 12:55:00,31.61,31.61,31.57,31.6,8600.0,20.7124,20.7124,20.6862,20.7059,8600.0
2006-03-21 13:00:00,31.6,31.6,31.57,31.58,8200.0,20.7059,20.7059,20.6862,20.6928,8200.0
2006-03-21 13:05:00,31.58,31.6,31.57,31.6,6600.0,20.6928,20.7059,20.6862,20.7059,6600.0
2006-03-21 13:10:00,31.6,31.61,31.59,31.59,19200.0,20.7059,20.7124,20.6993,20.6993,19200.0
2006-03-21 13:15:00,31.59,31.61,31.57,31.61,10000.0,20.6993,20.7124,20.6862,20.7124,10000.0
2006-03-21 13:20:00,31.6,31.6,31.57,31.58,13600.0,20.7059,20.7059,20.6862,20.6928,13600.0
2006-03-21 13:25:00,31.58,31.58,31.54,31.56,16200.0,20.6928,20.6928,20.6666,20.6797,16200.0
2006-03-21 13:30:00,31.56,31.61,31.55,31.6,21800.0,20.6797,20.7124,20.6731,20.7059,21800.0
2006-03-21 13:35:00,31.6,31.6,31.54,31.58,37800.0,20.7059,20.7059,20.6666,20.6928,37800.0
2006-03-21 13:40:00,31.57,31.6,31.56,31.58,22400.0,20.6862,20.7059,20.6797,20.6928,22400.0
2006-03-21 13:45:00,31.57,31.58,31.55,31.58,33000.0,20.6862,20.6928,20.6731,20.6928,33000.0
2006-03-21 13:50:00,31.58,31.59,31.53,31.55,33800.0,20.6928,20.6993,20.66,20.6731,33800.0
2006-03-21 13:55:00,31.56,31.58,31.54,31.58,27800.0,20.6797,20.6928,20.6666,20.6928,27800.0
2006-03-21 14:00:00,31.58,31.58,31.55,31.57,32200.0,20.6928,20.6928,20.6731,20.6862,32200.0
2006-03-21 14:05:00,31.56,31.58,31.56,31.57,31200.0,20.6797,20.6928,20.6797,20.6862,31200.0
2006-03-21 14:10:00,31.58,31.59,31.51,31.54,49600.0,20.6928,20.6993,20.6469,20.6666,49600.0
2006-03-21 14:15:00,31.54,31.56,31.51,31.55,46200.0,20.6666,20.6797,20.6469,20.6731,46200.0
2006-03-21 14:20:00,31.55,31.57,31.54,31.56,26000.0,20.6731,20.6862,20.6666,20.6797,26000.0
2006-03-21 14:25:00,31.55,31.56,31.5,31.52,56000.0,20.6731,20.6797,20.6404,20.6535,56000.0
2006-03-21 14:30:00,31.53,31.54,31.49,31.54,55600.0,20.66,20.6666,20.6338,20.6666,55600.0
2006-03-21 14:35:00,31.54,31.55,31.51,31.54,37800.0,20.6666,20.6731,20.6469,20.6666,37800.0
2006-03-21 14:40:00,31.55,31.58,31.54,31.58,50000.0,20.6731,20.6928,20.6666,20.6928,50000.0
2006-03-21 14:45:00,31.58,31.59,31.53,31.53,10200.0,20.6928,20.6993,20.66,20.66,10200.0
2006-03-21 14:50:00,31.53,31.54,31.49,31.54,40200.0,20.66,20.6666,20.6338,20.6666,40200.0
2006-03-21 14:55:00,31.54,31.56,31.5,31.55,125000.0,20.6666,20.6797,20.6404,20.6731,125000.0
2006-03-21 15:00:00,31.55,31.59,31.55,31.56,40000.0,20.6731,20.6993,20.6731,20.6797,40000.0
2006-03-21 15:05:00,31.56,31.58,31.51,31.56,44800.0,20.6797,20.6928,20.6469,20.6797,44800.0
2006-03-21 15:10:00,31.55,31.57,31.54,31.55,28400.0,20.6731,20.6862,20.6666,20.6731,28400.0
2006-03-21 15:15:00,31.55,31.56,31.54,31.56,27800.0,20.6731,20.6797,20.6666,20.6797,27800.0
2006-03-21 15:20:00,31.56,31.57,31.54,31.56,37400.0,20.6797,20.6862,20.6666,20.6797,37400.0
2006-03-21 15:25:00,31.56,31.56,31.53,31.55,32000.0,20.6797,20.6797,20.66,20.6731,32000.0
2006-03-21 15:30:00,31.56,31.58,31.55,31.56,37800.0,20.6797,20.6928,20.6731,20.6797,37800.0
2006-03-21 15:35:00,31.54,31.56,31.51,31.55,39600.0,20.6666,20.6797,20.6469,20.6731,39600.0
2006-03-21 15:40:00,31.55,31.57,31.55,31.56,40200.0,20.6731,20.6862,20.6731,20.6797,40200.0
2006-03-21 15:45:00,31.55,31.56,31.55,31.56,37200.0,20.6731,20.6797,20.6731,20.6797,37200.0
2006-03-21 15:50:00,31.56,31.57,31.52,31.53,37200.0,20.6797,20.6862,20.6535,20.66,37200.0
2006-03-21 15:55:00,31.54,31.58,31.53,31.58,109200.0,20.6666,20.6928,20.66,20.6928,109200.0
2006-03-22 09:30:00,0.01,31.63,0.01,31.6,35000.0,0.0066,20.7256,0.0066,20.7059,35000.0
2006-03-22 09:35:00,31.59,31.64,31.59,31.63,23000.0,20.6993,20.7321,20.6993,20.7256,23000.0
2006-03-22 09:40:00,31.63,31.65,31.59,31.59,23800.0,20.7256,20.7387,20.6993,20.6993,23800.0
2006-03-22 09:45:00,31.6,31.61,31.54,31.54,27400.0,20.7059,20.7124,20.6666,20.6666,27400.0
2006-03-22 09:50:00,31.54,31.55,31.52,31.55,11200.0,20.6666,20.6731,20.6535,20.6731,11200.0
2006-03-22 09:55:00,31.53,31.58,31.51,31.58,28200.0,20.66,20.6928,20.6469,20.6928,28200.0
2006-03-22 10:00:00,31.58,31.58,31.56,31.56,18600.0,20.6928,20.6928,20.6797,20.6797,18600.0
2006-03-22 10:05:00,31.55,31.6,31.55,31.58,17200.0,20.6731,20.7059,20.6731,20.6928,17200.0
2006-03-22 10:10:00,31.57,31.57,31.53,31.55,14800.0,20.6862,20.6862,20.66,20.6731,14800.0
2006-03-22 10:15:00,31.55,31.57,31.55,31.56,17400.0,20.6731,20.6862,20.6731,20.6797,17400.0
2006-03-22 10:20:00,31.57,31.57,31.55,31.55,15600.0,20.6862,20.6862,20.6731,20.6731,15600.0
2006-03-22 10:25:00,31.56,31.56,31.53,31.54,13600.0,20.6797,20.6797,20.66,20.6666,13600.0
2006-03-22 10:30:00,31.54,31.58,31.53,31.55,48800.0,20.6666,20.6928,20.66,20.6731,48800.0
2006-03-22 10:35:00,31.53,31.55,31.53,31.54,31400.0,20.66,20.6731,20.66,20.6666,31400.0
2006-03-22 10:40:00,31.53,31.54,31.53,31.54,20600.0,20.66,20.6666,20.66,20.6666,20600.0
2006-03-22 10:45:00,31.54,31.58,31.54,31.55,10400.0,20.6666,20.6928,20.6666,20.6731,10400.0
2006-03-22 10:50:00,31.57,31.6,31.57,31.59,26600.0,20.6862,20.7059,20.6862,20.6993,26600.0
2006-03-22 10:55:00,31.59,31.62,31.59,31.59,38800.0,20.6993,20.719,20.6993,20.6993,38800.0
2006-03-22 11:00:00,31.6,31.62,31.59,31.61,16800.0,20.7059,20.719,20.6993,20.7124,16800.0
2006-03-22 11:05:00,31.61,31.65,31.61,31.63,27400.0,20.7124,20.7387,20.7124,20.7256,27400.0
2006-03-22 11:10:00,31.63,31.63,31.58,31.6,10600.0,20.7256,20.7256,20.6928,20.7059,10600.0
2006-03-22 11:15:00,31.59,31.64,31.59,31.63,19000.0,20.6993,20.7321,20.6993,20.7256,19000.0
2006-03-22 11:20:00,31.63,31.66,31.63,31.65,23200.0,20.7256,20.7452,20.7256,20.7387,23200.0
2006-03-22 11:25:00,31.66,31.67,31.64,31.64,19400.0,20.7452,20.7518,20.7321,20.7321,19400.0
2006-03-22 11:30:00,31.63,31.64,31.6,31.6,19000.0,20.7256,20.7321,20.7059,20.7059,19000.0
2006-03-22 11:35:00,31.6,31.64,31.58,31.61,14400.0,20.7059,20.7321,20.6928,20.7124,14400.0
2006-03-22 11:40:00,31.6,31.61,31.6,31.61,7400.0,20.7059,20.7124,20.7059,20.7124,7400.0
2006-03-22 11:45:00,31.61,31.68,31.61,31.68,14800.0,20.7124,20.7583,20.7124,20.7583,14800.0
2006-03-22 11:50:00,31.68,31.68,31.66,31.67,10400.0,20.7583,20.7583,20.7452,20.7518,10400.0
2006-03-22 11:55:00,31.67,31.67,31.66,31.66,5800.0,20.7518,20.7518,20.7452,20.7452,5800.0
2006-03-22 12:00:00,31.66,31.7,31.66,31.66,12600.0,20.7452,20.7714,20.7452,20.7452,12600.0
2006-03-22 12:05:00,31.66,31.66,31.64,31.66,20800.0,20.7452,20.7452,20.7321,20.7452,20800.0
2006-03-22 12:10:00,31.65,31.65,31.6,31.62,14200.0,20.7387,20.7387,20.7059,20.719,14200.0
2006-03-22 12:15:00,31.62,31.67,31.61,31.61,15400.0,20.719,20.7518,20.7124,20.7124,15400.0
2006-03-22 12:20:00,31.61,31.61,31.6,31.6,14600.0,20.7124,20.7124,20.7059,20.7059,14600.0
2006-03-22 12:25:00,31.6,31.6,31.59,31.6,9200.0,20.7059,20.7059,20.6993,20.7059,9200.0
2006-03-22 12:30:00,31.6,31.6,31.59,31.59,4200.0,20.7059,20.7059,20.6993,20.6993,4200.0
2006-03-22 12:35:00,31.59,31.59,31.58,31.58,7000.0,20.6993,20.6993,20.6928,20.6928,7000.0
2006-03-22 12:40:00,31.58,31.59,31.58,31.58,13800.0,20.6928,20.6993,20.6928,20.6928,13800.0
2006-03-22 12:45:00,31.58,31.59,31.58,31.59,8800.0,20.6928,20.6993,20.6928,20.6993,8800.0
2006-03-22 12:50:00,31.59,31.59,31.58,31.59,2800.0,20.6993,20.6993,20.6928,20.6993,2800.0
2006-03-22 12:55:00,31.59,31.6,31.59,31.6,7800.0,20.6993,20.7059,20.6993,20.7059,7800.0
2006-03-22 13:00:00,31.6,31.61,31.59,31.61,9400.0,20.7059,20.7124,20.6993,20.7124,9400.0
2006-03-22 13:05:00,31.61,31.67,31.61,31.67,13600.0,20.7124,20.7518,20.7124,20.7518,13600.0
2006-03-22 13:10:00,31.66,31.67,31.65,31.65,7000.0,20.7452,20.7518,20.7387,20.7387,7000.0
2006-03-22 13:15:00,31.65,31.66,31.64,31.66,9600.0,20.7387,20.7452,20.7321,20.7452,9600.0
2006-03-22 13:20:00,31.65,31.65,31.64,31.64,8800.0,20.7387,20.7387,20.7321,20.7321,8800.0
2006-03-22 13:25:00,31.64,31.64,31.64,31.64,6200.0,20.7321,20.7321,20.7321,20.7321,6200.0
2006-03-22 13:30:00,31.63,31.66,31.63,31.66,16000.0,20.7256,20.7452,20.7256,20.7452,16000.0
2006-03-22 13:35:00,31.66,31.66,31.65,31.66,8400.0,20.7452,20.7452,20.7387,20.7452,8400.0
2006-03-22 13:40:00,31.65,31.65,31.64,31.64,5600.0,20.7387,20.7387,20.7321,20.7321,5600.0
2006-03-22 13:45:00,31.65,31.65,31.63,31.63,10600.0,20.7387,20.7387,20.7256,20.7256,10600.0
2006-03-22 13:50:00,31.63,31.66,31.63,31.65,17000.0,20.7256,20.7452,20.7256,20.7387,17000.0
2006-03-22 13:55:00,31.65,31.65,31.63,31.63,13000.0,20.7387,20.7387,20.7256,20.7256,13000.0
2006-03-22 14:00:00,31.62,31.67,31.62,31.66,9600.0,20.719,20.7518,20.719,20.7452,9600.0
2006-03-22 14:05:00,31.66,31.66,31.62,31.62,15200.0,20.7452,20.7452,20.719,20.719,15200.0
2006-03-22 14:10:00,31.63,31.63,31.59,31.59,12800.0,20.7256,20.7256,20.6993,20.6993,12800.0
2006-03-22 14:15:00,31.59,31.59,31.58,31.58,30600.0,20.6993,20.6993,20.6928,20.6928,30600.0
2006-03-22 14:20:00,31.59,31.6,31.58,31.6,27800.0,20.6993,20.7059,20.6928,20.7059,27800.0
2006-03-22 14:25:00,31.6,31.6,31.51,31.51,32400.0,20.7059,20.7059,20.6469,20.6469,32400.0
2006-03-22 14:30:00,31.54,31.54,31.5,31.52,26800.0,20.6666,20.6666,20.6404,20.6535,26800.0
2006-03-22 14:35:00,31.52,31.6,31.52,31.55,45200.0,20.6535,20.7059,20.6535,20.6731,45200.0
2006-03-22 14:40:00,31.55,31.56,31.54,31.55,9800.0,20.6731,20.6797,20.6666,20.6731,9800.0
2006-03-22 14:45:00,31.55,31.56,31.54,31.54,8000.0,20.6731,20.6797,20.6666,20.6666,8000.0
2006-03-22 14:50:00,31.54,31.58,31.54,31.58,12200.0,20.6666,20.6928,20.6666,20.6928,12200.0
2006-03-22 14:55:00,31.58,31.59,31.56,31.59,10000.0,20.6928,20.6993,20.6797,20.6993,10000.0
2006-03-22 15:00:00,31.57,31.57,31.55,31.55,15800.0,20.6862,20.6862,20.6731,20.6731,15800.0
2006-03-22 15:05:00,31.55,31.56,31.54,31.56,10800.0,20.6731,20.6797,20.6666,20.6797,10800.0
2006-03-22 15:10:00,31.56,31.58,31.56,31.57,7400.0,20.6797,20.6928,20.6797,20.6862,7400.0
2006-03-22 15:15:00,31.58,31.6,31.58,31.58,25400.0,20.6928,20.7059,20.6928,20.6928,25400.0
2006-03-22 15:20:00,31.58,31.59,31.57,31.57,18400.0,20.6928,20.6993,20.6862,20.6862,18400.0
2006-03-22 15:25:00,31.57,31.58,31.55,31.56,22600.0,20.6862,20.6928,20.6731,20.6797,22600.0
2006-03-22 15:30:00,31.55,31.58,31.55,31.57,41400.0,20.6731,20.6928,20.6731,20.6862,41400.0
2006-03-22 15:35:00,31.58,31.59,31.57,31.59,25800.0,20.6928,20.6993,20.6862,20.6993,25800.0
2006-03-22 15:40:00,31.58,31.59,31.58,31.58,24200.0,20.6928,20.6993,20.6928,20.6928,24200.0
2006-03-22 15:45:00,31.58,31.62,31.58,31.62,48400.0,20.6928,20.719,20.6928,20.719,48400.0
2006-03-22 15:50:00,31.61,31.62,31.59,31.59,55400.0,20.7124,20.719,20.6993,20.6993,55400.0
2006-03-22 15:55:00,31.59,31.59,31.58,31.58,24400.0,20.6993,20.6993,20.6928,20.6928,24400.0
2006-03-23 09:30:00,31.58,31.6,31.53,31.58,23400.0,20.6928,20.7059,20.66,20.6928,23400.0
2006-03-23 09:35:00,31.58,31.59,31.55,31.59,12800.0,20.6928,20.6993,20.6731,20.6993,12800.0
2006-03-23 09:40:00,31.58,31.61,31.57,31.61,20800.0,20.6928,20.7124,20.6862,20.7124,20800.0
2006-03-23 09:45:00,31.58,31.58,31.52,31.58,16000.0,20.6928,20.6928,20.6535,20.6928,16000.0
2006-03-23 09:50:00,31.58,31.6,31.53,31.55,16600.0,20.6928,20.7059,20.66,20.6731,16600.0
2006-03-23 09:55:00,31.55,31.58,31.54,31.56,7400.0,20.6731,20.6928,20.6666,20.6797,7400.0
2006-03-23 10:00:00,31.56,31.57,31.52,31.52,11400.0,20.6797,20.6862,20.6535,20.6535,11400.0
2006-03-23 10:05:00,31.52,31.52,31.49,31.5,14800.0,20.6535,20.6535,20.6338,20.6404,14800.0
2006-03-23 10:10:00,31.52,31.54,31.52,31.53,24600.0,20.6535,20.6666,20.6535,20.66,24600.0
2006-03-23 10:15:00,31.53,31.53,31.5,31.53,58200.0,20.66,20.66,20.6404,20.66,58200.0
2006-03-23 10:20:00,31.53,31.55,31.53,31.55,12200.0,20.66,20.6731,20.66,20.6731,12200.0
2006-03-23 10:25:00,31.54,31.56,31.53,31.55,22600.0,20.6666,20.6797,20.66,20.6731,22600.0
2006-03-23 10:30:00,31.56,31.57,31.5,31.53,39200.0,20.6797,20.6862,20.6404,20.66,39200.0
2006-03-23 10:35:00,31.53,31.53,31.5,31.53,18600.0,20.66,20.66,20.6404,20.66,18600.0
2006-03-23 10:40:00,31.52,31.55,31.52,31.55,7800.0,20.6535,20.6731,20.6535,20.6731,7800.0
2006-03-23 10:45:00,31.55,31.57,31.54,31.56,4600.0,20.6731,20.6862,20.6666,20.6797,4600.0
2006-03-23 10:50:00,31.56,31.58,31.54,31.56,25400.0,20.6797,20.6928,20.6666,20.6797,25400.0
2006-03-23 10:55:00,31.56,31.56,31.51,31.53,12400.0,20.6797,20.6797,20.6469,20.66,12400.0
2006-03-23 11:00:00,31.53,31.55,31.5,31.53,16000.0,20.66,20.6731,20.6404,20.66,16000.0
2006-03-23 11:05:00,31.53,31.57,31.53,31.56,9400.0,20.66,20.6862,20.66,20.6797,9400.0
2006-03-23 11:10:00,31.57,31.59,31.55,31.56,49000.0,20.6862,20.6993,20.6731,20.6797,49000.0
2006-03-23 11:15:00,31.55,31.57,31.53,31.55,12000.0,20.6731,20.6862,20.66,20.6731,12000.0
2006-03-23 11:20:00,31.55,31.55,31.52,31.55,13800.0,20.6731,20.6731,20.6535,20.6731,13800.0
2006-03-23 11:25:00,31.54,31.55,31.53,31.53,4000.0,20.6666,20.6731,20.66,20.66,4000.0
2006-03-23 11:30:00,31.53,31.55,31.53,31.53,4000.0,20.66,20.6731,20.66,20.66,4000.0
2006-03-23 11:35:00,31.54,31.58,31.54,31.55,10200.0,20.6666,20.6928,20.6666,20.6731,10200.0
2006-03-23 11:40:00,31.56,31.56,31.52,31.52,9600.0,20.6797,20.6797,20.6535,20.6535,9600.0
2006-03-23 11:45:00,31.52,31.52,31.52,31.52,3000.0,20.6535,20.6535,20.6535,20.6535,3000.0
2006-03-23 11:50:00,31.52,31.56,31.52,31.56,9400.0,20.6535,20.6797,20.6535,20.6797,9400.0
2006-03-23 11:55:00,31.56,31.57,31.54,31.54,5800.0,20.6797,20.6862,20.6666,20.6666,5800.0
2006-03-23 12:00:00,31.54,31.55,31.54,31.55,2600.0,20.6666,20.6731,20.6666,20.6731,2600.0
2006-03-23 12:05:00,31.55,31.55,31.5,31.52,9000.0,20.6731,20.6731,20.6404,20.6535,9000.0
2006-03-23 12:10:00,31.52,31.53,31.52,31.53,6000.0,20.6535,20.66,20.6535,20.66,6000.0
2006-03-23 12:15:00,31.53,31.54,31.5,31.5,5200.0,20.66,20.6666,20.6404,20.6404,5200.0
2006-03-23 12:20:00,31.5,31.54,31.5,31.54,9000.0,20.6404,20.6666,20.6404,20.6666,9000.0
2006-03-23 12:25:00,31.54,31.54,31.49,31.5,11600.0,20.6666,20.6666,20.6338,20.6404,11600.0
2006-03-23 12:30:00,31.51,31.56,31.51,31.55,6800.0,20.6469,20.6797,20.6469,20.6731,6800.0
2006-03-23 12:35:00,31.55,31.57,31.55,31.57,6200.0,20.6731,20.6862,20.6731,20.6862,6200.0
2006-03-23 12:40:00,31.57,31.62,31.57,31.62,9200.0,20.6862,20.719,20.6862,20.719,9200.0
2006-03-23 12:45:00,31.63,31.67,31.62,31.63,11000.0,20.7256,20.7518,20.719,20.7256,11000.0
2006-03-23 12:50:00,31.64,31.66,31.64,31.65,6600.0,20.7321,20.7452,20.7321,20.7387,6600.0
2006-03-23 12:55:00,31.65,31.65,31.6,31.6,8000.0,20.7387,20.7387,20.7059,20.7059,8000.0
2006-03-23 13:00:00,31.61,31.63,31.61,31.63,27000.0,20.7124,20.7256,20.7124,20.7256,27000.0
2006-03-23 13:05:00,31.62,31.62,31.61,31.61,5200.0,20.719,20.719,20.7124,20.7124,5200.0
2006-03-23 13:10:00,31.61,31.61,31.58,31.59,7000.0,20.7124,20.7124,20.6928,20.6993,7000.0
2006-03-23 13:15:00,31.59,31.59,31.56,31.56,6600.0,20.6993,20.6993,20.6797,20.6797,6600.0
2006-03-23 13:20:00,31.56,31.58,31.56,31.58,4200.0,20.6797,20.6928,20.6797,20.6928,4200.0
2006-03-23 13:25:00,31.58,31.61,31.54,31.54,7600.0,20.6928,20.7124,20.6666,20.6666,7600.0
2006-03-23 13:30:00,31.54,31.55,31.54,31.55,7400.0,20.6666,20.6731,20.6666,20.6731,7400.0
2006-03-23 13:35:00,31.55,31.55,31.52,31.52,8000.0,20.6731,20.6731,20.6535,20.6535,8000.0
2006-03-23 13:40:00,31.52,31.54,31.5,31.54,13000.0,20.6535,20.6666,20.6404,20.6666,13000.0
2006-03-23 13:45:00,31.53,31.54,31.51,31.51,5800.0,20.66,20.6666,20.6469,20.6469,5800.0
2006-03-23 13:50:00,31.52,31.52,31.5,31.52,6800.0,20.6535,20.6535,20.6404,20.6535,6800.0
2006-03-23 13:55:00,31.52,31.55,31.5,31.55,8400.0,20.6535,20.6731,20.6404,20.6731,8400.0
2006-03-23 14:00:00,31.55,31.55,31.51,31.53,7200.0,20.6731,20.6731,20.6469,20.66,7200.0
2006-03-23 14:05:00,31.53,31.53,31.45,31.45,7000.0,20.66,20.66,20.6076,20.6076,7000.0
2006-03-23 14:10:00,31.45,31.45,31.41,31.42,10000.0,20.6076,20.6076,20.5814,20.588,10000.0
2006-03-23 14:15:00,31.42,31.44,31.4,31.41,10800.0,20.588,20.6011,20.5748,20.5814,10800.0
2006-03-23 14:20:00,31.42,31.5,31.42,31.5,18200.0,20.588,20.6404,20.588,20.6404,18200.0
2006-03-23 14:25:00,31.49,31.49,31.43,31.43,6200.0,20.6338,20.6338,20.5945,20.5945,6200.0
2006-03-23 14:30:00,31.43,31.45,31.42,31.45,10000.0,20.5945,20.6076,20.588,20.6076,10000.0
2006-03-23 14:35:00,31.45,31.45,31.43,31.43,5800.0,20.6076,20.6076,20.5945,20.5945,5800.0
2006-03-23 14:40:00,31.42,31.49,31.42,31.45,17000.0,20.588,20.6338,20.588,20.6076,17000.0
2006-03-23 14:45:00,31.46,31.46,31.45,31.45,3800.0,20.6142,20.6142,20.6076,20.6076,3800.0
2006-03-23 14:50:00,31.45,31.47,31.42,31.43,18000.0,20.6076,20.6207,20.588,20.5945,18000.0
2006-03-23 14:55:00,31.43,31.45,31.39,31.45,13200.0,20.5945,20.6076,20.5683,20.6076,13200.0
2006-03-23 15:00:00,31.42,31.43,31.4,31.43,11400.0,20.588,20.5945,20.5748,20.5945,11400.0
2006-03-23 15:05:00,31.43,31.49,31.43,31.47,4600.0,20.5945,20.6338,20.5945,20.6207,4600.0
2006-03-23 15:10:00,31.48,31.5,31.46,31.46,7200.0,20.6273,20.6404,20.6142,20.6142,7200.0
2006-03-23 15:15:00,31.47,31.48,31.44,31.44,5400.0,20.6207,20.6273,20.6011,20.6011,5400.0
2006-03-23 15:20:00,31.45,31.45,31.43,31.44,6000.0,20.6076,20.6076,20.5945,20.6011,6000.0
2006-03-23 15:25:00,31.45,31.49,31.43,31.47,11400.0,20.6076,20.6338,20.5945,20.6207,11400.0
2006-03-23 15:30:00,31.47,31.48,31.46,31.48,7600.0,20.6207,20.6273,20.6142,20.6273,7600.0
2006-03-23 15:35:00,31.48,31.5,31.47,31.5,5800.0,20.6273,20.6404,20.6207,20.6404,5800.0
2006-03-23 15:40:00,31.5,31.5,31.47,31.5,10200.0,20.6404,20.6404,20.6207,20.6404,10200.0
2006-03-23 15:45:00,31.49,31.5,31.47,31.47,5800.0,20.6338,20.6404,20.6207,20.6207,5800.0
2006-03-23 15:50:00,31.47,31.5,31.47,31.5,11800.0,20.6207,20.6404,20.6207,20.6404,11800.0
2006-03-23 15:55:00,31.5,31.5,31.49,31.49,15400.0,20.6404,20.6404,20.6338,20.6338,15400.0
2006-03-24 09:30:00,31.43,31.44,31.41,31.41,13600.0,20.5945,20.6011,20.5814,20.5814,13600.0
2006-03-24 09:35:00,31.41,31.41,31.13,31.28,17600.0,20.5814,20.5814,20.3979,20.4962,17600.0
2006-03-24 09:40:00,31.27,31.32,31.27,31.31,15400.0,20.4897,20.5224,20.4897,20.5159,15400.0
2006-03-24 09:45:00,31.29,31.32,31.28,31.32,11200.0,20.5028,20.5224,20.4962,20.5224,11200.0
2006-03-24 09:50:00,31.3,31.39,31.3,31.33,21800.0,20.5093,20.5683,20.5093,20.529,21800.0
2006-03-24 09:55:00,31.32,31.39,31.32,31.37,10000.0,20.5224,20.5683,20.5224,20.5552,10000.0
2006-03-24 10:00:00,31.38,31.44,31.38,31.42,10800.0,20.5617,20.6011,20.5617,20.588,10800.0
2006-03-24 10:05:00,31.43,31.51,31.43,31.51,23200.0,20.5945,20.6469,20.5945,20.6469,23200.0
2006-03-24 10:10:00,31.5,31.52,31.46,31.49,18200.0,20.6404,20.6535,20.6142,20.6338,18200.0
2006-03-24 10:15:00,31.5,31.52,31.48,31.48,35400.0,20.6404,20.6535,20.6273,20.6273,35400.0
2006-03-24 10:20:00,31.5,31.5,31.43,31.44,24200.0,20.6404,20.6404,20.5945,20.6011,24200.0
2006-03-24 10:25:00,31.45,31.5,31.45,31.5,18400.0,20.6076,20.6404,20.6076,20.6404,18400.0
2006-03-24 10:30:00,31.5,31.54,31.5,31.52,16000.0,20.6404,20.6666,20.6404,20.6535,16000.0
2006-03-24 10:35:00,31.52,31.54,31.49,31.52,40400.0,20.6535,20.6666,20.6338,20.6535,40400.0
2006-03-24 10:40:00,31.52,31.55,31.52,31.52,8400.0,20.6535,20.6731,20.6535,20.6535,8400.0
2006-03-24 10:45:00,31.52,31.53,31.48,31.48,7400.0,20.6535,20.66,20.6273,20.6273,7400.0
2006-03-24 10:50:00,31.49,31.49,31.47,31.47,2400.0,20.6338,20.6338,20.6207,20.6207,2400.0
2006-03-24 10:55:00,31.47,31.52,31.46,31.52,18000.0,20.6207,20.6535,20.6142,20.6535,18000.0
2006-03-24 11:00:00,31.51,31.52,31.5,31.51,21000.0,20.6469,20.6535,20.6404,20.6469,21000.0
2006-03-24 11:05:00,31.5,31.56,31.5,31.56,41600.0,20.6404,20.6797,20.6404,20.6797,41600.0
2006-03-24 11:10:00,31.56,31.56,31.49,31.5,10400.0,20.6797,20.6797,20.6338,20.6404,10400.0
2006-03-24 11:15:00,31.5,31.51,31.5,31.5,6200.0,20.6404,20.6469,20.6404,20.6404,6200.0
2006-03-24 11:20:00,31.52,31.53,31.52,31.53,2000.0,20.6535,20.66,20.6535,20.66,2000.0
2006-03-24 11:25:00,31.54,31.55,31.53,31.54,15800.0,20.6666,20.6731,20.66,20.6666,15800.0
2006-03-24 11:30:00,31.56,31.58,31.55,31.55,37800.0,20.6797,20.6928,20.6731,20.6731,37800.0
2006-03-24 11:35:00,31.55,31.58,31.55,31.55,15400.0,20.6731,20.6928,20.6731,20.6731,15400.0
2006-03-24 11:40:00,31.55,31.6,31.55,31.56,12800.0,20.6731,20.7059,20.6731,20.6797,12800.0
2006-03-24 11:45:00,31.56,31.58,31.56,31.58,1200.0,20.6797,20.6928,20.6797,20.6928,1200.0
2006-03-24 11:50:00,31.58,31.61,31.57,31.58,9600.0,20.6928,20.7124,20.6862,20.6928,9600.0
2006-03-24 11:55:00,31.59,31.59,31.58,31.58,1200.0,20.6993,20.6993,20.6928,20.6928,1200.0
2006-03-24 12:00:00,31.59,31.62,31.58,31.6,6000.0,20.6993,20.719,20.6928,20.7059,6000.0
2006-03-24 12:05:00,31.61,31.63,31.6,31.63,10000.0,20.7124,20.7256,20.7059,20.7256,10000.0
2006-03-24 12:10:00,31.62,31.65,31.61,31.64,6200.0,20.719,20.7387,20.7124,20.7321,6200.0
2006-03-24 12:15:00,31.63,31.64,31.6,31.61,4600.0,20.7256,20.7321,20.7059,20.7124,4600.0
2006-03-24 12:20:00,31.61,31.61,31.58,31.6,7400.0,20.7124,20.7124,20.6928,20.7059,7400.0
2006-03-24 12:25:00,31.6,31.61,31.6,31.61,3400.0,20.7059,20.7124,20.7059,20.7124,3400.0
2006-03-24 12:30:00,31.61,31.64,31.61,31.63,10800.0,20.7124,20.7321,20.7124,20.7256,10800.0
2006-03-24 12:35:00,31.63,31.63,31.61,31.63,12400.0,20.7256,20.7256,20.7124,20.7256,12400.0
2006-03-24 12:40:00,31.63,31.65,31.63,31.63,10600.0,20.7256,20.7387,20.7256,20.7256,10600.0
2006-03-24 12:45:00,31.63,31.64,31.61,31.64,4400.0,20.7256,20.7321,20.7124,20.7321,4400.0
2006-03-24 12:50:00,31.63,31.63,31.56,31.58,11600.0,20.7256,20.7256,20.6797,20.6928,11600.0
2006-03-24 12:55:00,31.58,31.6,31.57,31.57,3000.0,20.6928,20.7059,20.6862,20.6862,3000.0
2006-03-24 13:00:00,31.59,31.59,31.57,31.58,18400.0,20.6993,20.6993,20.6862,20.6928,18400.0
2006-03-24 13:05:00,31.58,31.6,31.57,31.6,17400.0,20.6928,20.7059,20.6862,20.7059,17400.0
2006-03-24 13:10:00,31.59,31.59,31.56,31.56,26400.0,20.6993,20.6993,20.6797,20.6797,26400.0
2006-03-24 13:15:00,31.55,31.57,31.55,31.56,48800.0,20.6731,20.6862,20.6731,20.6797,48800.0
2006-03-24 13:20:00,31.56,31.57,31.5,31.55,30000.0,20.6797,20.6862,20.6404,20.6731,30000.0
2006-03-24 13:25:00,31.55,31.57,31.53,31.57,7600.0,20.6731,20.6862,20.66,20.6862,7600.0
2006-03-24 13:30:00,31.56,31.6,31.56,31.58,8800.0,20.6797,20.7059,20.6797,20.6928,8800.0
2006-03-24 13:35:00,31.58,31.59,31.55,31.57,9200.0,20.6928,20.6993,20.6731,20.6862,9200.0
2006-03-24 13:40:00,31.55,31.58,31.55,31.58,11800.0,20.6731,20.6928,20.6731,20.6928,11800.0
2006-03-24 13:45:00,31.56,31.59,31.56,31.57,8400.0,20.6797,20.6993,20.6797,20.6862,8400.0
2006-03-24 13:50:00,31.56,31.59,31.55,31.59,6400.0,20.6797,20.6993,20.6731,20.6993,6400.0
2006-03-24 13:55:00,31.58,31.59,31.57,31.59,8600.0,20.6928,20.6993,20.6862,20.6993,8600.0
2006-03-24 14:00:00,31.59,31.59,31.54,31.54,5600.0,20.6993,20.6993,20.6666,20.6666,5600.0
2006-03-24 14:05:00,31.54,31.57,31.53,31.57,8600.0,20.6666,20.6862,20.66,20.6862,8600.0
2006-03-24 14:10:00,31.56,31.6,31.55,31.6,10400.0,20.6797,20.7059,20.6731,20.7059,10400.0
2006-03-24 14:15:00,31.6,31.65,31.57,31.58,32400.0,20.7059,20.7387,20.6862,20.6928,32400.0
2006-03-24 14:20:00,31.59,31.59,31.58,31.58,6400.0,20.6993,20.6993,20.6928,20.6928,6400.0
2006-03-24 14:25:00,31.58,31.58,31.53,31.54,23800.0,20.6928,20.6928,20.66,20.6666,23800.0
2006-03-24 14:30:00,31.53,31.54,31.52,31.54,12800.0,20.66,20.6666,20.6535,20.6666,12800.0
2006-03-24 14:35:00,31.53,31.57,31.53,31.56,6200.0,20.66,20.6862,20.66,20.6797,6200.0
2006-03-24 14:40:00,31.54,31.6,31.54,31.6,17600.0,20.6666,20.7059,20.6666,20.7059,17600.0
2006-03-24 14:45:00,31.59,31.63,31.59,31.61,8400.0,20.6993,20.7256,20.6993,20.7124,8400.0
2006-03-24 14:50:00,31.61,31.63,31.61,31.63,3000.0,20.7124,20.7256,20.7124,20.7256,3000.0
2006-03-24 14:55:00,31.61,31.66,31.61,31.62,12800.0,20.7124,20.7452,20.7124,20.719,12800.0
2006-03-24 15:00:00,31.61,31.64,31.61,31.63,12000.0,20.7124,20.7321,20.7124,20.7256,12000.0
2006-03-24 15:05:00,31.64,31.65,31.62,31.65,15000.0,20.7321,20.7387,20.719,20.7387,15000.0
2006-03-24 15:10:00,31.65,31.65,31.59,31.62,70400.0,20.7387,20.7387,20.6993,20.719,70400.0
2006-03-24 15:15:00,31.63,31.63,31.6,31.61,57800.0,20.7256,20.7256,20.7059,20.7124,57800.0
2006-03-24 15:20:00,31.61,31.64,31.61,31.61,64400.0,20.7124,20.7321,20.7124,20.7124,64400.0
2006-03-24 15:25:00,31.61,31.61,31.56,31.56,47600.0,20.7124,20.7124,20.6797,20.6797,47600.0
2006-03-24 15:30:00,31.57,31.58,31.55,31.56,96800.0,20.6862,20.6928,20.6731,20.6797,96800.0
2006-03-24 15:35:00,31.55,31.57,31.55,31.56,26000.0,20.6731,20.6862,20.6731,20.6797,26000.0
2006-03-24 15:40:00,31.56,31.6,31.55,31.55,39600.0,20.6797,20.7059,20.6731,20.6731,39600.0
2006-03-24 15:45:00,31.55,31.57,31.55,31.56,27400.0,20.6731,20.6862,20.6731,20.6797,27400.0
2006-03-24 15:50:00,31.56,31.59,31.56,31.59,38000.0,20.6797,20.6993,20.6797,20.6993,38000.0
2006-03-24 15:55:00,31.59,31.6,31.57,31.58,25400.0,20.6993,20.7059,20.6862,20.6928,25400.0
2006-03-27 09:30:00,31.43,31.43,31.4,31.41,43400.0,20.5945,20.5945,20.5748,20.5814,43400.0
2006-03-27 09:35:00,31.41,31.46,31.39,31.4,12600.0,20.5814,20.6142,20.5683,20.5748,12600.0
2006-03-27 09:40:00,31.39,31.42,31.32,31.34,21800.0,20.5683,20.588,20.5224,20.5355,21800.0
2006-03-27 09:45:00,31.34,31.37,31.33,31.34,21800.0,20.5355,20.5552,20.529,20.5355,21800.0
2006-03-27 09:50:00,31.35,31.35,31.3,31.31,23200.0,20.5421,20.5421,20.5093,20.5159,23200.0
2006-03-27 09:55:00,31.31,31.33,31.3,31.31,44000.0,20.5159,20.529,20.5093,20.5159,44000.0
2006-03-27 10:00:00,31.3,31.36,31.3,31.36,24200.0,20.5093,20.5486,20.5093,20.5486,24200.0
2006-03-27 10:05:00,31.38,31.39,31.34,31.34,34600.0,20.5617,20.5683,20.5355,20.5355,34600.0
2006-03-27 10:10:00,31.33,31.33,31.3,31.3,19000.0,20.529,20.529,20.5093,20.5093,19000.0
2006-03-27 10:15:00,31.31,31.31,31.26,31.26,24200.0,20.5159,20.5159,20.4831,20.4831,24200.0
2006-03-27 10:20:00,31.26,31.29,31.25,31.25,14600.0,20.4831,20.5028,20.4766,20.4766,14600.0
2006-03-27 10:25:00,31.25,31.32,31.25,31.28,16600.0,20.4766,20.5224,20.4766,20.4962,16600.0
2006-03-27 10:30:00,31.28,31.28,31.26,31.27,9800.0,20.4962,20.4962,20.4831,20.4897,9800.0
2006-03-27 10:35:00,31.27,31.29,31.26,31.28,15200.0,20.4897,20.5028,20.4831,20.4962,15200.0
2006-03-27 10:40:00,31.28,31.28,31.22,31.25,27800.0,20.4962,20.4962,20.4569,20.4766,27800.0
2006-03-27 10:45:00,31.25,31.26,31.23,31.23,8400.0,20.4766,20.4831,20.4635,20.4635,8400.0
2006-03-27 10:50:00,31.23,31.27,31.2,31.27,14800.0,20.4635,20.4897,20.4438,20.4897,14800.0
2006-03-27 10:55:00,31.27,31.27,31.22,31.23,12000.0,20.4897,20.4897,20.4569,20.4635,12000.0
2006-03-27 11:00:00,31.24,31.27,31.2,31.22,10600.0,20.47,20.4897,20.4438,20.4569,10600.0
2006-03-27 11:05:00,31.23,31.27,31.2,31.26,13800.0,20.4635,20.4897,20.4438,20.4831,13800.0
2006-03-27 11:10:00,31.25,31.27,31.24,31.26,13800.0,20.4766,20.4897,20.47,20.4831,13800.0
2006-03-27 11:15:00,31.27,31.28,31.26,31.27,11600.0,20.4897,20.4962,20.4831,20.4897,11600.0
2006-03-27 11:20:00,31.26,31.27,31.25,31.27,8800.0,20.4831,20.4897,20.4766,20.4897,8800.0
2006-03-27 11:25:00,31.27,31.28,31.25,31.25,10400.0,20.4897,20.4962,20.4766,20.4766,10400.0
2006-03-27 11:30:00,31.24,31.3,31.24,31.28,20800.0,20.47,20.5093,20.47,20.4962,20800.0
2006-03-27 11:35:00,31.27,31.27,31.25,31.25,13600.0,20.4897,20.4897,20.4766,20.4766,13600.0
2006-03-27 11:40:00,31.25,31.28,31.25,31.25,23800.0,20.4766,20.4962,20.4766,20.4766,23800.0
2006-03-27 11:45:00,31.24,31.25,31.2,31.25,10200.0,20.47,20.4766,20.4438,20.4766,10200.0
2006-03-27 11:50:00,31.25,31.25,31.23,31.23,10600.0,20.4766,20.4766,20.4635,20.4635,10600.0
2006-03-27 11:55:00,31.23,31.23,31.18,31.18,6800.0,20.4635,20.4635,20.4307,20.4307,6800.0
2006-03-27 12:00:00,31.2,31.21,31.18,31.2,9000.0,20.4438,20.4503,20.4307,20.4438,9000.0
2006-03-27 12:05:00,31.21,31.22,31.19,31.2,10000.0,20.4503,20.4569,20.4372,20.4438,10000.0
2006-03-27 12:10:00,31.19,31.23,31.19,31.19,8600.0,20.4372,20.4635,20.4372,20.4372,8600.0
2006-03-27 12:15:00,31.2,31.22,31.18,31.18,10600.0,20.4438,20.4569,20.4307,20.4307,10600.0
2006-03-27 12:20:00,31.18,31.21,31.17,31.18,15200.0,20.4307,20.4503,20.4241,20.4307,15200.0
2006-03-27 12:25:00,31.18,31.18,31.17,31.17,7200.0,20.4307,20.4307,20.4241,20.4241,7200.0
2006-03-27 12:30:00,31.18,31.21,31.18,31.21,18600.0,20.4307,20.4503,20.4307,20.4503,18600.0
2006-03-27 12:35:00,31.2,31.24,31.2,31.24,15800.0,20.4438,20.47,20.4438,20.47,15800.0
2006-03-27 12:40:00,31.24,31.24,31.21,31.22,9000.0,20.47,20.47,20.4503,20.4569,9000.0
2006-03-27 12:45:00,31.23,31.25,31.22,31.25,7800.0,20.4635,20.4766,20.4569,20.4766,7800.0
2006-03-27 12:50:00,31.25,31.25,31.23,31.23,6600.0,20.4766,20.4766,20.4635,20.4635,6600.0
2006-03-27 12:55:00,31.25,31.25,31.22,31.25,4600.0,20.4766,20.4766,20.4569,20.4766,4600.0
2006-03-27 13:00:00,31.25,31.26,31.25,31.25,5200.0,20.4766,20.4831,20.4766,20.4766,5200.0
2006-03-27 13:05:00,31.25,31.27,31.25,31.25,17000.0,20.4766,20.4897,20.4766,20.4766,17000.0
2006-03-27 13:10:00,31.25,31.27,31.23,31.25,8400.0,20.4766,20.4897,20.4635,20.4766,8400.0
2006-03-27 13:15:00,31.25,31.28,31.25,31.27,6400.0,20.4766,20.4962,20.4766,20.4897,6400.0
2006-03-27 13:20:00,31.27,31.28,31.25,31.28,6200.0,20.4897,20.4962,20.4766,20.4962,6200.0
2006-03-27 13:25:00,31.27,31.27,31.23,31.23,8000.0,20.4897,20.4897,20.4635,20.4635,8000.0
2006-03-27 13:30:00,31.24,31.24,31.2,31.21,13000.0,20.47,20.47,20.4438,20.4503,13000.0
2006-03-27 13:35:00,31.21,31.23,31.19,31.2,11800.0,20.4503,20.4635,20.4372,20.4438,11800.0
2006-03-27 13:40:00,31.22,31.25,31.22,31.24,10000.0,20.4569,20.4766,20.4569,20.47,10000.0
2006-03-27 13:45:00,31.25,31.25,31.19,31.19,12600.0,20.4766,20.4766,20.4372,20.4372,12600.0
2006-03-27 13:50:00,31.18,31.21,31.18,31.21,5600.0,20.4307,20.4503,20.4307,20.4503,5600.0
2006-03-27 13:55:00,31.21,31.25,31.2,31.25,10000.0,20.4503,20.4766,20.4438,20.4766,10000.0
2006-03-27 14:00:00,31.25,31.25,31.21,31.25,11600.0,20.4766,20.4766,20.4503,20.4766,11600.0
2006-03-27 14:05:00,31.25,31.25,31.22,31.22,6600.0,20.4766,20.4766,20.4569,20.4569,6600.0
2006-03-27 14:10:00,31.23,31.24,31.22,31.22,10800.0,20.4635,20.47,20.4569,20.4569,10800.0
2006-03-27 14:15:00,31.23,31.24,31.22,31.24,9000.0,20.4635,20.47,20.4569,20.47,9000.0
2006-03-27 14:20:00,31.24,31.25,31.23,31.25,10000.0,20.47,20.4766,20.4635,20.4766,10000.0
2006-03-27 14:25:00,31.25,31.26,31.24,31.26,24000.0,20.4766,20.4831,20.47,20.4831,24000.0
2006-03-27 14:30:00,31.25,31.28,31.24,31.24,18400.0,20.4766,20.4962,20.47,20.47,18400.0
2006-03-27 14:35:00,31.25,31.26,31.23,31.24,24400.0,20.4766,20.4831,20.4635,20.47,24400.0
2006-03-27 14:40:00,31.24,31.27,31.22,31.22,20400.0,20.47,20.4897,20.4569,20.4569,20400.0
2006-03-27 14:45:00,31.22,31.23,31.18,31.2,25800.0,20.4569,20.4635,20.4307,20.4438,25800.0
2006-03-27 14:50:00,31.19,31.23,31.18,31.19,27600.0,20.4372,20.4635,20.4307,20.4372,27600.0
2006-03-27 14:55:00,31.2,31.24,31.19,31.2,25200.0,20.4438,20.47,20.4372,20.4438,25200.0
2006-03-27 15:00:00,31.2,31.21,31.18,31.2,15800.0,20.4438,20.4503,20.4307,20.4438,15800.0
2006-03-27 15:05:00,31.2,31.23,31.18,31.23,20000.0,20.4438,20.4635,20.4307,20.4635,20000.0
2006-03-27 15:10:00,31.22,31.23,31.2,31.21,18800.0,20.4569,20.4635,20.4438,20.4503,18800.0
2006-03-27 15:15:00,31.21,31.24,31.21,31.24,12800.0,20.4503,20.47,20.4503,20.47,12800.0
2006-03-27 15:20:00,31.24,31.24,31.2,31.2,13400.0,20.47,20.47,20.4438,20.4438,13400.0
2006-03-27 15:25:00,31.19,31.21,31.18,31.2,15200.0,20.4372,20.4503,20.4307,20.4438,15200.0
2006-03-27 15:30:00,31.21,31.24,31.21,31.24,15800.0,20.4503,20.47,20.4503,20.47,15800.0
2006-03-27 15:35:00,31.24,31.27,31.24,31.27,30400.0,20.47,20.4897,20.47,20.4897,30400.0
2006-03-27 15:40:00,31.27,31.28,31.25,31.28,19200.0,20.4897,20.4962,20.4766,20.4962,19200.0
2006-03-27 15:45:00,31.27,31.32,31.27,31.3,26600.0,20.4897,20.5224,20.4897,20.5093,26600.0
2006-03-27 15:50:00,31.3,31.3,31.27,31.27,32600.0,20.5093,20.5093,20.4897,20.4897,32600.0
2006-03-27 15:55:00,31.27,31.28,31.25,31.26,28600.0,20.4897,20.4962,20.4766,20.4831,28600.0
2006-03-28 09:30:00,31.24,31.25,31.1,31.2,70200.0,20.47,20.4766,20.3783,20.4438,70200.0
2006-03-28 09:35:00,31.2,31.31,31.2,31.27,55200.0,20.4438,20.5159,20.4438,20.4897,55200.0
2006-03-28 09:40:00,31.28,31.29,31.22,31.22,10200.0,20.4962,20.5028,20.4569,20.4569,10200.0
2006-03-28 09:45:00,31.21,31.3,31.21,31.27,10800.0,20.4503,20.5093,20.4503,20.4897,10800.0
2006-03-28 09:50:00,31.27,31.29,31.24,31.25,15600.0,20.4897,20.5028,20.47,20.4766,15600.0
2006-03-28 09:55:00,31.25,31.25,31.22,31.24,11000.0,20.4766,20.4766,20.4569,20.47,11000.0
2006-03-28 10:00:00,31.25,31.29,31.21,31.21,23400.0,20.4766,20.5028,20.4503,20.4503,23400.0
2006-03-28 10:05:00,31.24,31.25,31.19,31.19,9400.0,20.47,20.4766,20.4372,20.4372,9400.0
2006-03-28 10:10:00,31.17,31.21,31.17,31.17,14800.0,20.4241,20.4503,20.4241,20.4241,14800.0
2006-03-28 10:15:00,31.18,31.22,31.18,31.22,6800.0,20.4307,20.4569,20.4307,20.4569,6800.0
2006-03-28 10:20:00,31.21,31.25,31.21,31.25,6600.0,20.4503,20.4766,20.4503,20.4766,6600.0
2006-03-28 10:25:00,31.25,31.29,31.25,31.28,6200.0,20.4766,20.5028,20.4766,20.4962,6200.0
2006-03-28 10:30:00,31.27,31.27,31.22,31.26,13200.0,20.4897,20.4897,20.4569,20.4831,13200.0
2006-03-28 10:35:00,31.25,31.27,31.23,31.25,20200.0,20.4766,20.4897,20.4635,20.4766,20200.0
2006-03-28 10:40:00,31.24,31.25,31.23,31.23,4400.0,20.47,20.4766,20.4635,20.4635,4400.0
2006-03-28 10:45:00,31.21,31.24,31.21,31.24,6000.0,20.4503,20.47,20.4503,20.47,6000.0
2006-03-28 10:50:00,31.24,31.28,31.24,31.26,15400.0,20.47,20.4962,20.47,20.4831,15400.0
2006-03-28 10:55:00,31.27,31.3,31.24,31.24,12200.0,20.4897,20.5093,20.47,20.47,12200.0
2006-03-28 11:00:00,31.24,31.26,31.23,31.26,7600.0,20.47,20.4831,20.4635,20.4831,7600.0
2006-03-28 11:05:00,31.25,31.25,31.23,31.24,4400.0,20.4766,20.4766,20.4635,20.47,4400.0
2006-03-28 11:10:00,31.24,31.25,31.21,31.23,3800.0,20.47,20.4766,20.4503,20.4635,3800.0
2006-03-28 11:15:00,31.23,31.24,31.21,31.24,6000.0,20.4635,20.47,20.4503,20.47,6000.0
2006-03-28 11:20:00,31.24,31.27,31.24,31.26,4600.0,20.47,20.4897,20.47,20.4831,4600.0
2006-03-28 11:25:00,31.27,31.3,31.27,31.29,9000.0,20.4897,20.5093,20.4897,20.5028,9000.0
2006-03-28 11:30:00,31.28,31.28,31.26,31.28,4600.0,20.4962,20.4962,20.4831,20.4962,4600.0
2006-03-28 11:35:00,31.28,31.28,31.27,31.27,3200.0,20.4962,20.4962,20.4897,20.4897,3200.0
2006-03-28 11:40:00,31.28,31.29,31.27,31.28,6400.0,20.4962,20.5028,20.4897,20.4962,6400.0
2006-03-28 11:45:00,31.3,31.32,31.28,31.29,13800.0,20.5093,20.5224,20.4962,20.5028,13800.0
2006-03-28 11:50:00,31.27,31.29,31.27,31.29,1800.0,20.4897,20.5028,20.4897,20.5028,1800.0
2006-03-28 11:55:00,31.29,31.3,31.29,31.29,4400.0,20.5028,20.5093,20.5028,20.5028,4400.0
2006-03-28 12:00:00,31.29,31.3,31.26,31.26,8800.0,20.5028,20.5093,20.4831,20.4831,8800.0
2006-03-28 12:05:00,31.25,31.27,31.25,31.27,7800.0,20.4766,20.4897,20.4766,20.4897,7800.0
2006-03-28 12:10:00,31.26,31.3,31.26,31.29,9200.0,20.4831,20.5093,20.4831,20.5028,9200.0
2006-03-28 12:15:00,31.3,31.36,31.3,31.35,17800.0,20.5093,20.5486,20.5093,20.5421,17800.0
2006-03-28 12:20:00,31.35,31.38,31.35,31.36,17600.0,20.5421,20.5617,20.5421,20.5486,17600.0
2006-03-28 12:25:00,31.36,31.38,31.36,31.38,5800.0,20.5486,20.5617,20.5486,20.5617,5800.0
2006-03-28 12:30:00,31.38,31.39,31.36,31.36,16200.0,20.5617,20.5683,20.5486,20.5486,16200.0
2006-03-28 12:35:00,31.37,31.37,31.36,31.36,5800.0,20.5552,20.5552,20.5486,20.5486,5800.0
2006-03-28 12:40:00,31.36,31.39,31.36,31.39,19600.0,20.5486,20.5683,20.5486,20.5683,19600.0
2006-03-28 12:45:00,31.4,31.4,31.39,31.39,14000.0,20.5748,20.5748,20.5683,20.5683,14000.0
2006-03-28 12:50:00,31.39,31.42,31.39,31.4,14200.0,20.5683,20.588,20.5683,20.5748,14200.0
2006-03-28 12:55:00,31.4,31.43,31.4,31.41,13200.0,20.5748,20.5945,20.5748,20.5814,13200.0
2006-03-28 13:00:00,31.41,31.41,31.39,31.4,9600.0,20.5814,20.5814,20.5683,20.5748,9600.0
2006-03-28 13:05:00,31.4,31.4,31.38,31.38,8000.0,20.5748,20.5748,20.5617,20.5617,8000.0
2006-03-28 13:10:00,31.39,31.39,31.36,31.36,8200.0,20.5683,20.5683,20.5486,20.5486,8200.0
2006-03-28 13:15:00,31.36,31.36,31.34,31.35,11600.0,20.5486,20.5486,20.5355,20.5421,11600.0
2006-03-28 13:20:00,31.35,31.36,31.34,31.36,3800.0,20.5421,20.5486,20.5355,20.5486,3800.0
2006-03-28 13:25:00,31.36,31.39,31.36,31.39,5800.0,20.5486,20.5683,20.5486,20.5683,5800.0
2006-03-28 13:30:00,31.39,31.41,31.39,31.41,10600.0,20.5683,20.5814,20.5683,20.5814,10600.0
2006-03-28 13:35:00,31.41,31.42,31.4,31.4,16600.0,20.5814,20.588,20.5748,20.5748,16600.0
2006-03-28 13:40:00,31.4,31.42,31.38,31.38,19000.0,20.5748,20.588,20.5617,20.5617,19000.0
2006-03-28 13:45:00,31.39,31.43,31.39,31.4,18000.0,20.5683,20.5945,20.5683,20.5748,18000.0
2006-03-28 13:50:00,31.39,31.4,31.37,31.4,7200.0,20.5683,20.5748,20.5552,20.5748,7200.0
2006-03-28 13:55:00,31.4,31.43,31.4,31.43,9400.0,20.5748,20.5945,20.5748,20.5945,9400.0
2006-03-28 14:00:00,31.43,31.45,31.43,31.45,7600.0,20.5945,20.6076,20.5945,20.6076,7600.0
2006-03-28 14:05:00,31.44,31.47,31.44,31.45,14800.0,20.6011,20.6207,20.6011,20.6076,14800.0
2006-03-28 14:10:00,31.45,31.47,31.43,31.45,14600.0,20.6076,20.6207,20.5945,20.6076,14600.0
2006-03-28 14:15:00,31.46,31.47,31.34,31.35,35600.0,20.6142,20.6207,20.5355,20.5421,35600.0
2006-03-28 14:20:00,31.37,31.41,31.25,31.25,37200.0,20.5552,20.5814,20.4766,20.4766,37200.0
2006-03-28 14:25:00,31.25,31.32,31.25,31.32,49000.0,20.4766,20.5224,20.4766,20.5224,49000.0
2006-03-28 14:30:00,31.31,31.31,31.26,31.27,61600.0,20.5159,20.5159,20.4831,20.4897,61600.0
2006-03-28 14:35:00,31.27,31.3,31.24,31.28,140600.0,20.4897,20.5093,20.47,20.4962,140600.0
2006-03-28 14:40:00,31.28,31.38,31.28,31.31,67000.0,20.4962,20.5617,20.4962,20.5159,67000.0
2006-03-28 14:45:00,31.32,31.33,31.28,31.31,36400.0,20.5224,20.529,20.4962,20.5159,36400.0
2006-03-28 14:50:00,31.32,31.33,31.28,31.33,18800.0,20.5224,20.529,20.4962,20.529,18800.0
2006-03-28 14:55:00,31.34,31.35,31.3,31.32,28800.0,20.5355,20.5421,20.5093,20.5224,28800.0
2006-03-28 15:00:00,31.32,31.34,31.28,31.29,52000.0,20.5224,20.5355,20.4962,20.5028,52000.0
2006-03-28 15:05:00,31.3,31.31,31.25,31.27,41000.0,20.5093,20.5159,20.4766,20.4897,41000.0
2006-03-28 15:10:00,31.27,31.3,31.27,31.29,34800.0,20.4897,20.5093,20.4897,20.5028,34800.0
2006-03-28 15:15:00,31.29,31.29,31.24,31.26,49200.0,20.5028,20.5028,20.47,20.4831,49200.0
2006-03-28 15:20:00,31.25,31.32,31.25,31.29,63800.0,20.4766,20.5224,20.4766,20.5028,63800.0
2006-03-28 15:25:00,31.28,31.3,31.27,31.3,49600.0,20.4962,20.5093,20.4897,20.5093,49600.0
2006-03-28 15:30:00,31.3,31.32,31.28,31.29,50600.0,20.5093,20.5224,20.4962,20.5028,50600.0
2006-03-28 15:35:00,31.29,31.29,31.25,31.27,34200.0,20.5028,20.5028,20.4766,20.4897,34200.0
2006-03-28 15:40:00,31.27,31.28,31.23,31.24,23000.0,20.4897,20.4962,20.4635,20.47,23000.0
2006-03-28 15:45:00,31.24,31.29,31.22,31.29,61600.0,20.47,20.5028,20.4569,20.5028,61600.0
2006-03-28 15:50:00,31.28,31.33,31.27,31.3,79200.0,20.4962,20.529,20.4897,20.5093,79200.0
2006-03-28 15:55:00,31.31,31.34,31.29,31.34,124000.0,20.5159,20.5355,20.5028,20.5355,124000.0
2006-03-29 09:30:00,31.35,31.35,31.3,31.33,27000.0,20.5421,20.5421,20.5093,20.529,27000.0
2006-03-29 09:35:00,31.31,31.34,31.27,31.34,19400.0,20.5159,20.5355,20.4897,20.5355,19400.0
2006-03-29 09:40:00,31.34,31.34,31.3,31.32,26800.0,20.5355,20.5355,20.5093,20.5224,26800.0
2006-03-29 09:45:00,31.32,31.34,31.3,31.32,22800.0,20.5224,20.5355,20.5093,20.5224,22800.0
2006-03-29 09:50:00,31.32,31.32,31.28,31.28,21200.0,20.5224,20.5224,20.4962,20.4962,21200.0
2006-03-29 09:55:00,31.28,31.33,31.26,31.33,19400.0,20.4962,20.529,20.4831,20.529,19400.0
2006-03-29 10:00:00,31.34,31.34,31.33,31.33,7200.0,20.5355,20.5355,20.529,20.529,7200.0
2006-03-29 10:05:00,31.3,31.34,31.3,31.33,20600.0,20.5093,20.5355,20.5093,20.529,20600.0
2006-03-29 10:10:00,31.33,31.35,31.31,31.35,12000.0,20.529,20.5421,20.5159,20.5421,12000.0
2006-03-29 10:15:00,31.35,31.37,31.35,31.35,14600.0,20.5421,20.5552,20.5421,20.5421,14600.0
2006-03-29 10:20:00,31.35,31.38,31.35,31.37,16200.0,20.5421,20.5617,20.5421,20.5552,16200.0
2006-03-29 10:25:00,31.38,31.39,31.36,31.38,11000.0,20.5617,20.5683,20.5486,20.5617,11000.0
2006-03-29 10:30:00,31.38,31.42,31.38,31.41,18000.0,20.5617,20.588,20.5617,20.5814,18000.0
2006-03-29 10:35:00,31.41,31.41,31.38,31.39,9000.0,20.5814,20.5814,20.5617,20.5683,9000.0
2006-03-29 10:40:00,31.39,31.42,31.36,31.42,20800.0,20.5683,20.588,20.5486,20.588,20800.0
2006-03-29 10:45:00,31.41,31.41,31.38,31.38,7200.0,20.5814,20.5814,20.5617,20.5617,7200.0
2006-03-29 10:50:00,31.38,31.39,31.36,31.37,8800.0,20.5617,20.5683,20.5486,20.5552,8800.0
2006-03-29 10:55:00,31.38,31.41,31.36,31.39,23600.0,20.5617,20.5814,20.5486,20.5683,23600.0
2006-03-29 11:00:00,31.39,31.39,31.35,31.37,4800.0,20.5683,20.5683,20.5421,20.5552,4800.0
2006-03-29 11:05:00,31.39,31.42,31.38,31.4,10600.0,20.5683,20.588,20.5617,20.5748,10600.0
2006-03-29 11:10:00,31.4,31.43,31.4,31.41,12000.0,20.5748,20.5945,20.5748,20.5814,12000.0
2006-03-29 11:15:00,31.41,31.45,31.41,31.45,19400.0,20.5814,20.6076,20.5814,20.6076,19400.0
2006-03-29 11:20:00,31.45,31.47,31.44,31.47,17000.0,20.6076,20.6207,20.6011,20.6207,17000.0
2006-03-29 11:25:00,31.47,31.5,31.47,31.49,13600.0,20.6207,20.6404,20.6207,20.6338,13600.0
2006-03-29 11:30:00,31.49,31.54,31.49,31.51,38400.0,20.6338,20.6666,20.6338,20.6469,38400.0
2006-03-29 11:35:00,31.51,31.53,31.5,31.52,15800.0,20.6469,20.66,20.6404,20.6535,15800.0
2006-03-29 11:40:00,31.52,31.57,31.51,31.57,15800.0,20.6535,20.6862,20.6469,20.6862,15800.0
2006-03-29 11:45:00,31.57,31.57,31.53,31.53,9000.0,20.6862,20.6862,20.66,20.66,9000.0
2006-03-29 11:50:00,31.54,31.55,31.54,31.54,10200.0,20.6666,20.6731,20.6666,20.6666,10200.0
2006-03-29 11:55:00,31.55,31.55,31.5,31.5,8200.0,20.6731,20.6731,20.6404,20.6404,8200.0
2006-03-29 12:00:00,31.5,31.56,31.5,31.56,9800.0,20.6404,20.6797,20.6404,20.6797,9800.0
2006-03-29 12:05:00,31.56,31.56,31.54,31.54,3600.0,20.6797,20.6797,20.6666,20.6666,3600.0
2006-03-29 12:10:00,31.54,31.57,31.54,31.55,6800.0,20.6666,20.6862,20.6666,20.6731,6800.0
2006-03-29 12:15:00,31.56,31.58,31.56,31.57,6800.0,20.6797,20.6928,20.6797,20.6862,6800.0
2006-03-29 12:20:00,31.56,31.57,31.55,31.56,11200.0,20.6797,20.6862,20.6731,20.6797,11200.0
2006-03-29 12:25:00,31.55,31.56,31.55,31.55,4400.0,20.6731,20.6797,20.6731,20.6731,4400.0
2006-03-29 12:30:00,31.56,31.56,31.54,31.56,10400.0,20.6797,20.6797,20.6666,20.6797,10400.0
2006-03-29 12:35:00,31.56,31.6,31.56,31.6,21200.0,20.6797,20.7059,20.6797,20.7059,21200.0
2006-03-29 12:40:00,31.6,31.62,31.6,31.62,26600.0,20.7059,20.719,20.7059,20.719,26600.0
2006-03-29 12:45:00,31.62,31.63,31.61,31.61,42800.0,20.719,20.7256,20.7124,20.7124,42800.0
2006-03-29 12:50:00,31.61,31.61,31.59,31.59,9200.0,20.7124,20.7124,20.6993,20.6993,9200.0
2006-03-29 12:55:00,31.59,31.61,31.59,31.59,11200.0,20.6993,20.7124,20.6993,20.6993,11200.0
2006-03-29 13:00:00,31.59,31.6,31.59,31.59,7600.0,20.6993,20.7059,20.6993,20.6993,7600.0
2006-03-29 13:05:00,31.6,31.61,31.59,31.6,7400.0,20.7059,20.7124,20.6993,20.7059,7400.0
2006-03-29 13:10:00,31.61,31.63,31.61,31.61,7200.0,20.7124,20.7256,20.7124,20.7124,7200.0
2006-03-29 13:15:00,31.61,31.63,31.59,31.63,20000.0,20.7124,20.7256,20.6993,20.7256,20000.0
2006-03-29 13:20:00,31.63,31.66,31.63,31.65,11800.0,20.7256,20.7452,20.7256,20.7387,11800.0
2006-03-29 13:25:00,31.65,31.66,31.65,31.66,5600.0,20.7387,20.7452,20.7387,20.7452,5600.0
2006-03-29 13:30:00,31.66,31.66,31.63,31.63,6600.0,20.7452,20.7452,20.7256,20.7256,6600.0
2006-03-29 13:35:00,31.63,31.63,31.61,31.63,9800.0,20.7256,20.7256,20.7124,20.7256,9800.0
2006-03-29 13:40:00,31.62,31.64,31.62,31.63,4800.0,20.719,20.7321,20.719,20.7256,4800.0
2006-03-29 13:45:00,31.61,31.65,31.59,31.64,16200.0,20.7124,20.7387,20.6993,20.7321,16200.0
2006-03-29 13:50:00,31.63,31.64,31.63,31.63,4200.0,20.7256,20.7321,20.7256,20.7256,4200.0
2006-03-29 13:55:00,31.64,31.66,31.64,31.66,9400.0,20.7321,20.7452,20.7321,20.7452,9400.0
2006-03-29 14:00:00,31.66,31.67,31.65,31.67,15400.0,20.7452,20.7518,20.7387,20.7518,15400.0
2006-03-29 14:05:00,31.67,31.68,31.65,31.68,8800.0,20.7518,20.7583,20.7387,20.7583,8800.0
2006-03-29 14:10:00,31.67,31.68,31.67,31.67,4200.0,20.7518,20.7583,20.7518,20.7518,4200.0
2006-03-29 14:15:00,31.68,31.68,31.65,31.65,12200.0,20.7583,20.7583,20.7387,20.7387,12200.0
2006-03-29 14:20:00,31.63,31.63,31.6,31.61,10400.0,20.7256,20.7256,20.7059,20.7124,10400.0
2006-03-29 14:25:00,31.61,31.63,31.6,31.61,7200.0,20.7124,20.7256,20.7059,20.7124,7200.0
2006-03-29 14:30:00,31.63,31.63,31.62,31.63,1400.0,20.7256,20.7256,20.719,20.7256,1400.0
2006-03-29 14:35:00,31.62,31.63,31.6,31.61,12400.0,20.719,20.7256,20.7059,20.7124,12400.0
2006-03-29 14:40:00,31.62,31.64,31.62,31.64,5600.0,20.719,20.7321,20.719,20.7321,5600.0
2006-03-29 14:45:00,31.65,31.65,31.63,31.63,5400.0,20.7387,20.7387,20.7256,20.7256,5400.0
2006-03-29 14:50:00,31.63,31.64,31.63,31.64,4600.0,20.7256,20.7321,20.7256,20.7321,4600.0
2006-03-29 14:55:00,31.64,31.68,31.64,31.68,9200.0,20.7321,20.7583,20.7321,20.7583,9200.0
2006-03-29 15:00:00,31.68,31.69,31.64,31.67,12400.0,20.7583,20.7649,20.7321,20.7518,12400.0
2006-03-29 15:05:00,31.66,31.67,31.63,31.64,8600.0,20.7452,20.7518,20.7256,20.7321,8600.0
2006-03-29 15:10:00,31.64,31.64,31.61,31.63,10000.0,20.7321,20.7321,20.7124,20.7256,10000.0
2006-03-29 15:15:00,31.62,31.68,31.61,31.68,13000.0,20.719,20.7583,20.7124,20.7583,13000.0
2006-03-29 15:20:00,31.68,31.72,31.68,31.7,16600.0,20.7583,20.7845,20.7583,20.7714,16600.0
2006-03-29 15:25:00,31.7,31.7,31.68,31.68,21600.0,20.7714,20.7714,20.7583,20.7583,21600.0
2006-03-29 15:30:00,31.68,31.7,31.65,31.66,18800.0,20.7583,20.7714,20.7387,20.7452,18800.0
2006-03-29 15:35:00,31.66,31.66,31.64,31.64,5400.0,20.7452,20.7452,20.7321,20.7321,5400.0
2006-03-29 15:40:00,31.64,31.65,31.61,31.65,20400.0,20.7321,20.7387,20.7124,20.7387,20400.0
2006-03-29 15:45:00,31.64,31.64,31.59,31.6,11600.0,20.7321,20.7321,20.6993,20.7059,11600.0
2006-03-29 15:50:00,31.6,31.67,31.6,31.67,22800.0,20.7059,20.7518,20.7059,20.7518,22800.0
2006-03-29 15:55:00,31.67,31.67,31.65,31.65,22400.0,20.7518,20.7518,20.7387,20.7387,22400.0
2006-03-30 09:30:00,31.52,31.58,31.43,31.51,31000.0,20.6535,20.6928,20.5945,20.6469,31000.0
2006-03-30 09:35:00,31.51,31.6,31.51,31.6,12800.0,20.6469,20.7059,20.6469,20.7059,12800.0
2006-03-30 09:40:00,31.61,31.67,31.61,31.61,32800.0,20.7124,20.7518,20.7124,20.7124,32800.0
2006-03-30 09:45:00,31.63,31.66,31.61,31.64,42200.0,20.7256,20.7452,20.7124,20.7321,42200.0
2006-03-30 09:50:00,31.64,31.75,31.64,31.67,29200.0,20.7321,20.8042,20.7321,20.7518,29200.0
2006-03-30 09:55:00,31.68,31.68,31.67,31.68,7000.0,20.7583,20.7583,20.7518,20.7583,7000.0
2006-03-30 10:00:00,31.68,31.73,31.68,31.72,34800.0,20.7583,20.7911,20.7583,20.7845,34800.0
2006-03-30 10:05:00,31.72,31.77,31.71,31.75,38800.0,20.7845,20.8173,20.778,20.8042,38800.0
2006-03-30 10:10:00,31.75,31.76,31.74,31.75,14200.0,20.8042,20.8107,20.7976,20.8042,14200.0
2006-03-30 10:15:00,31.75,31.75,31.68,31.68,8000.0,20.8042,20.8042,20.7583,20.7583,8000.0
2006-03-30 10:20:00,31.68,31.7,31.67,31.7,5800.0,20.7583,20.7714,20.7518,20.7714,5800.0
2006-03-30 10:25:00,31.68,31.69,31.61,31.63,9200.0,20.7583,20.7649,20.7124,20.7256,9200.0
2006-03-30 10:30:00,31.63,31.63,31.58,31.6,10000.0,20.7256,20.7256,20.6928,20.7059,10000.0
2006-03-30 10:35:00,31.6,31.61,31.53,31.53,11600.0,20.7059,20.7124,20.66,20.66,11600.0
2006-03-30 10:40:00,31.53,31.54,31.47,31.53,10600.0,20.66,20.6666,20.6207,20.66,10600.0
2006-03-30 10:45:00,31.5,31.59,31.5,31.59,9400.0,20.6404,20.6993,20.6404,20.6993,9400.0
2006-03-30 10:50:00,31.58,31.61,31.56,31.58,9800.0,20.6928,20.7124,20.6797,20.6928,9800.0
2006-03-30 10:55:00,31.57,31.58,31.51,31.53,13000.0,20.6862,20.6928,20.6469,20.66,13000.0
2006-03-30 11:00:00,31.54,31.54,31.46,31.49,15200.0,20.6666,20.6666,20.6142,20.6338,15200.0
2006-03-30 11:05:00,31.5,31.53,31.46,31.47,19400.0,20.6404,20.66,20.6142,20.6207,19400.0
2006-03-30 11:10:00,31.47,31.47,31.37,31.43,15400.0,20.6207,20.6207,20.5552,20.5945,15400.0
2006-03-30 11:15:00,31.43,31.47,31.43,31.47,8600.0,20.5945,20.6207,20.5945,20.6207,8600.0
2006-03-30 11:20:00,31.46,31.47,31.46,31.47,12000.0,20.6142,20.6207,20.6142,20.6207,12000.0
2006-03-30 11:25:00,31.46,31.49,31.44,31.49,7400.0,20.6142,20.6338,20.6011,20.6338,7400.0
2006-03-30 11:30:00,31.47,31.5,31.47,31.5,7600.0,20.6207,20.6404,20.6207,20.6404,7600.0
2006-03-30 11:35:00,31.5,31.5,31.45,31.5,8400.0,20.6404,20.6404,20.6076,20.6404,8400.0
2006-03-30 11:40:00,31.5,31.55,31.5,31.53,10400.0,20.6404,20.6731,20.6404,20.66,10400.0
2006-03-30 11:45:00,31.53,31.59,31.5,31.5,25400.0,20.66,20.6993,20.6404,20.6404,25400.0
2006-03-30 11:50:00,31.5,31.53,31.5,31.53,600.0,20.6404,20.66,20.6404,20.66,600.0
2006-03-30 11:55:00,31.52,31.55,31.52,31.55,5800.0,20.6535,20.6731,20.6535,20.6731,5800.0
2006-03-30 12:00:00,31.55,31.58,31.55,31.55,13400.0,20.6731,20.6928,20.6731,20.6731,13400.0
2006-03-30 12:05:00,31.56,31.57,31.56,31.57,1400.0,20.6797,20.6862,20.6797,20.6862,1400.0
2006-03-30 12:10:00,31.57,31.58,31.55,31.55,4800.0,20.6862,20.6928,20.6731,20.6731,4800.0
2006-03-30 12:15:00,31.55,31.57,31.54,31.57,7200.0,20.6731,20.6862,20.6666,20.6862,7200.0
2006-03-30 12:20:00,31.58,31.58,31.56,31.57,5000.0,20.6928,20.6928,20.6797,20.6862,5000.0
2006-03-30 12:25:00,31.57,31.57,31.57,31.57,1000.0,20.6862,20.6862,20.6862,20.6862,1000.0
2006-03-30 12:30:00,31.58,31.58,31.55,31.55,8200.0,20.6928,20.6928,20.6731,20.6731,8200.0
2006-03-30 12:35:00,31.55,31.57,31.54,31.55,22600.0,20.6731,20.6862,20.6666,20.6731,22600.0
2006-03-30 12:40:00,31.55,31.56,31.54,31.54,15600.0,20.6731,20.6797,20.6666,20.6666,15600.0
2006-03-30 12:45:00,31.54,31.55,31.53,31.55,31400.0,20.6666,20.6731,20.66,20.6731,31400.0
2006-03-30 12:50:00,31.55,31.58,31.54,31.57,17400.0,20.6731,20.6928,20.6666,20.6862,17400.0
2006-03-30 12:55:00,31.58,31.6,31.58,31.59,9400.0,20.6928,20.7059,20.6928,20.6993,9400.0
2006-03-30 13:00:00,31.59,31.59,31.56,31.59,17600.0,20.6993,20.6993,20.6797,20.6993,17600.0
2006-03-30 13:05:00,31.57,31.58,31.55,31.57,7000.0,20.6862,20.6928,20.6731,20.6862,7000.0
2006-03-30 13:10:00,31.56,31.56,31.54,31.56,52200.0,20.6797,20.6797,20.6666,20.6797,52200.0
2006-03-30 13:15:00,31.56,31.56,31.54,31.54,7400.0,20.6797,20.6797,20.6666,20.6666,7400.0
2006-03-30 13:20:00,31.55,31.56,31.55,31.55,16000.0,20.6731,20.6797,20.6731,20.6731,16000.0
2006-03-30 13:25:00,31.55,31.57,31.54,31.54,14000.0,20.6731,20.6862,20.6666,20.6666,14000.0
2006-03-30 13:30:00,31.55,31.55,31.51,31.53,33600.0,20.6731,20.6731,20.6469,20.66,33600.0
2006-03-30 13:35:00,31.53,31.57,31.53,31.55,13400.0,20.66,20.6862,20.66,20.6731,13400.0
2006-03-30 13:40:00,31.55,31.55,31.51,31.53,5600.0,20.6731,20.6731,20.6469,20.66,5600.0
2006-03-30 13:45:00,31.53,31.53,31.52,31.52,3200.0,20.66,20.66,20.6535,20.6535,3200.0
2006-03-30 13:50:00,31.52,31.55,31.51,31.53,5400.0,20.6535,20.6731,20.6469,20.66,5400.0
2006-03-30 13:55:00,31.53,31.54,31.53,31.53,3600.0,20.66,20.6666,20.66,20.66,3600.0
2006-03-30 14:00:00,31.53,31.6,31.53,31.6,9600.0,20.66,20.7059,20.66,20.7059,9600.0
2006-03-30 14:05:00,31.59,31.6,31.57,31.58,13000.0,20.6993,20.7059,20.6862,20.6928,13000.0
2006-03-30 14:10:00,31.57,31.57,31.56,31.57,8000.0,20.6862,20.6862,20.6797,20.6862,8000.0
2006-03-30 14:15:00,31.56,31.59,31.56,31.57,22000.0,20.6797,20.6993,20.6797,20.6862,22000.0
2006-03-30 14:20:00,31.58,31.58,31.53,31.53,12800.0,20.6928,20.6928,20.66,20.66,12800.0
2006-03-30 14:25:00,31.54,31.58,31.54,31.58,22800.0,20.6666,20.6928,20.6666,20.6928,22800.0
2006-03-30 14:30:00,31.57,31.58,31.56,31.57,6200.0,20.6862,20.6928,20.6797,20.6862,6200.0
2006-03-30 14:35:00,31.57,31.57,31.53,31.54,5000.0,20.6862,20.6862,20.66,20.6666,5000.0
2006-03-30 14:40:00,31.54,31.56,31.53,31.56,4800.0,20.6666,20.6797,20.66,20.6797,4800.0
2006-03-30 14:45:00,31.56,31.56,31.54,31.55,17200.0,20.6797,20.6797,20.6666,20.6731,17200.0
2006-03-30 14:50:00,31.54,31.54,31.51,31.53,47000.0,20.6666,20.6666,20.6469,20.66,47000.0
2006-03-30 14:55:00,31.52,31.52,31.5,31.52,9600.0,20.6535,20.6535,20.6404,20.6535,9600.0
2006-03-30 15:00:00,31.52,31.54,31.5,31.52,9600.0,20.6535,20.6666,20.6404,20.6535,9600.0
2006-03-30 15:05:00,31.52,31.55,31.51,31.55,17200.0,20.6535,20.6731,20.6469,20.6731,17200.0
2006-03-30 15:10:00,31.55,31.57,31.53,31.55,14000.0,20.6731,20.6862,20.66,20.6731,14000.0
2006-03-30 15:15:00,31.55,31.58,31.54,31.57,25400.0,20.6731,20.6928,20.6666,20.6862,25400.0
2006-03-30 15:20:00,31.57,31.61,31.57,31.61,11000.0,20.6862,20.7124,20.6862,20.7124,11000.0
2006-03-30 15:25:00,31.61,31.63,31.59,31.63,20200.0,20.7124,20.7256,20.6993,20.7256,20200.0
2006-03-30 15:30:00,31.63,31.64,31.61,31.64,15400.0,20.7256,20.7321,20.7124,20.7321,15400.0
2006-03-30 15:35:00,31.65,31.67,31.65,31.66,5000.0,20.7387,20.7518,20.7387,20.7452,5000.0
2006-03-30 15:40:00,31.66,31.66,31.63,31.64,14000.0,20.7452,20.7452,20.7256,20.7321,14000.0
2006-03-30 15:45:00,31.64,31.64,31.57,31.61,18400.0,20.7321,20.7321,20.6862,20.7124,18400.0
2006-03-30 15:50:00,31.61,31.63,31.6,31.63,24800.0,20.7124,20.7256,20.7059,20.7256,24800.0
2006-03-30 15:55:00,31.63,31.63,31.6,31.6,31200.0,20.7256,20.7256,20.7059,20.7059,31200.0
2006-03-31 09:30:00,31.54,31.61,31.53,31.59,29400.0,20.6666,20.7124,20.66,20.6993,29400.0
2006-03-31 09:35:00,31.59,31.62,31.53,31.53,10000.0,20.6993,20.719,20.66,20.66,10000.0
2006-03-31 09:40:00,31.56,31.57,31.53,31.56,12600.0,20.6797,20.6862,20.66,20.6797,12600.0
2006-03-31 09:45:00,31.56,31.58,31.53,31.56,4200.0,20.6797,20.6928,20.66,20.6797,4200.0
2006-03-31 09:50:00,31.54,31.54,31.49,31.5,18400.0,20.6666,20.6666,20.6338,20.6404,18400.0
2006-03-31 09:55:00,31.5,31.53,31.49,31.52,10200.0,20.6404,20.66,20.6338,20.6535,10200.0
2006-03-31 10:00:00,31.5,31.51,31.47,31.47,16000.0,20.6404,20.6469,20.6207,20.6207,16000.0
2006-03-31 10:05:00,31.49,31.5,31.46,31.5,18600.0,20.6338,20.6404,20.6142,20.6404,18600.0
2006-03-31 10:10:00,31.49,31.51,31.47,31.47,16200.0,20.6338,20.6469,20.6207,20.6207,16200.0
2006-03-31 10:15:00,31.47,31.49,31.45,31.49,8000.0,20.6207,20.6338,20.6076,20.6338,8000.0
2006-03-31 10:20:00,31.49,31.49,31.45,31.49,6800.0,20.6338,20.6338,20.6076,20.6338,6800.0
2006-03-31 10:25:00,31.49,31.5,31.44,31.44,15800.0,20.6338,20.6404,20.6011,20.6011,15800.0
2006-03-31 10:30:00,31.44,31.49,31.43,31.49,10200.0,20.6011,20.6338,20.5945,20.6338,10200.0
2006-03-31 10:35:00,31.48,31.5,31.47,31.5,9800.0,20.6273,20.6404,20.6207,20.6404,9800.0
2006-03-31 10:40:00,31.5,31.5,31.48,31.48,6000.0,20.6404,20.6404,20.6273,20.6273,6000.0
2006-03-31 10:45:00,31.48,31.51,31.47,31.51,7600.0,20.6273,20.6469,20.6207,20.6469,7600.0
2006-03-31 10:50:00,31.51,31.51,31.42,31.43,18200.0,20.6469,20.6469,20.588,20.5945,18200.0
2006-03-31 10:55:00,31.43,31.45,31.43,31.44,3200.0,20.5945,20.6076,20.5945,20.6011,3200.0
2006-03-31 11:00:00,31.43,31.45,31.42,31.43,17200.0,20.5945,20.6076,20.588,20.5945,17200.0
2006-03-31 11:05:00,31.45,31.48,31.43,31.48,6400.0,20.6076,20.6273,20.5945,20.6273,6400.0
2006-03-31 11:10:00,31.48,31.49,31.46,31.49,6200.0,20.6273,20.6338,20.6142,20.6338,6200.0
2006-03-31 11:15:00,31.48,31.52,31.48,31.51,9400.0,20.6273,20.6535,20.6273,20.6469,9400.0
2006-03-31 11:20:00,31.51,31.52,31.49,31.5,8600.0,20.6469,20.6535,20.6338,20.6404,8600.0
2006-03-31 11:25:00,31.5,31.5,31.46,31.46,5800.0,20.6404,20.6404,20.6142,20.6142,5800.0
2006-03-31 11:30:00,31.46,31.46,31.43,31.44,12200.0,20.6142,20.6142,20.5945,20.6011,12200.0
2006-03-31 11:35:00,31.45,31.46,31.43,31.45,9400.0,20.6076,20.6142,20.5945,20.6076,9400.0
2006-03-31 11:40:00,31.45,31.45,31.43,31.45,6600.0,20.6076,20.6076,20.5945,20.6076,6600.0
2006-03-31 11:45:00,31.46,31.5,31.46,31.49,10800.0,20.6142,20.6404,20.6142,20.6338,10800.0
2006-03-31 11:50:00,31.49,31.49,31.46,31.48,5200.0,20.6338,20.6338,20.6142,20.6273,5200.0
2006-03-31 11:55:00,31.49,31.49,31.48,31.49,3600.0,20.6338,20.6338,20.6273,20.6338,3600.0
2006-03-31 12:00:00,31.49,31.49,31.46,31.47,14200.0,20.6338,20.6338,20.6142,20.6207,14200.0
2006-03-31 12:05:00,31.48,31.48,31.46,31.47,3000.0,20.6273,20.6273,20.6142,20.6207,3000.0
2006-03-31 12:10:00,31.47,31.5,31.46,31.5,11400.0,20.6207,20.6404,20.6142,20.6404,11400.0
2006-03-31 12:15:00,31.5,31.54,31.5,31.53,28000.0,20.6404,20.6666,20.6404,20.66,28000.0
2006-03-31 12:20:00,31.54,31.57,31.54,31.57,11800.0,20.6666,20.6862,20.6666,20.6862,11800.0
2006-03-31 12:25:00,31.57,31.59,31.55,31.55,12800.0,20.6862,20.6993,20.6731,20.6731,12800.0
2006-03-31 12:30:00,31.55,31.55,31.52,31.55,19600.0,20.6731,20.6731,20.6535,20.6731,19600.0
2006-03-31 12:35:00,31.55,31.55,31.54,31.54,9400.0,20.6731,20.6731,20.6666,20.6666,9400.0
2006-03-31 12:40:00,31.55,31.56,31.53,31.53,18000.0,20.6731,20.6797,20.66,20.66,18000.0
2006-03-31 12:45:00,31.53,31.56,31.53,31.53,16400.0,20.66,20.6797,20.66,20.66,16400.0
2006-03-31 12:50:00,31.53,31.55,31.53,31.55,11000.0,20.66,20.6731,20.66,20.6731,11000.0
2006-03-31 12:55:00,31.55,31.56,31.52,31.52,7400.0,20.6731,20.6797,20.6535,20.6535,7400.0
2006-03-31 13:00:00,31.5,31.5,31.47,31.49,5200.0,20.6404,20.6404,20.6207,20.6338,5200.0
2006-03-31 13:05:00,31.5,31.54,31.49,31.54,14400.0,20.6404,20.6666,20.6338,20.6666,14400.0
2006-03-31 13:10:00,31.54,31.6,31.54,31.6,32400.0,20.6666,20.7059,20.6666,20.7059,32400.0
2006-03-31 13:15:00,31.6,31.63,31.6,31.62,13600.0,20.7059,20.7256,20.7059,20.719,13600.0
2006-03-31 13:20:00,31.61,31.63,31.61,31.61,16400.0,20.7124,20.7256,20.7124,20.7124,16400.0
2006-03-31 13:25:00,31.61,31.61,31.55,31.56,13400.0,20.7124,20.7124,20.6731,20.6797,13400.0
2006-03-31 13:30:00,31.57,31.59,31.55,31.55,22200.0,20.6862,20.6993,20.6731,20.6731,22200.0
2006-03-31 13:35:00,31.56,31.58,31.54,31.56,23000.0,20.6797,20.6928,20.6666,20.6797,23000.0
2006-03-31 13:40:00,31.57,31.57,31.53,31.53,6600.0,20.6862,20.6862,20.66,20.66,6600.0
2006-03-31 13:45:00,31.53,31.53,31.5,31.52,11600.0,20.66,20.66,20.6404,20.6535,11600.0
2006-03-31 13:50:00,31.5,31.54,31.5,31.54,8600.0,20.6404,20.6666,20.6404,20.6666,8600.0
2006-03-31 13:55:00,31.53,31.54,31.53,31.53,1200.0,20.66,20.6666,20.66,20.66,1200.0
2006-03-31 14:00:00,31.53,31.53,31.51,31.51,6800.0,20.66,20.66,20.6469,20.6469,6800.0
2006-03-31 14:05:00,31.52,31.52,31.5,31.52,8800.0,20.6535,20.6535,20.6404,20.6535,8800.0
2006-03-31 14:10:00,31.52,31.53,31.51,31.52,5000.0,20.6535,20.66,20.6469,20.6535,5000.0
2006-03-31 14:15:00,31.52,31.56,31.52,31.56,8000.0,20.6535,20.6797,20.6535,20.6797,8000.0
2006-03-31 14:20:00,31.56,31.57,31.55,31.56,8200.0,20.6797,20.6862,20.6731,20.6797,8200.0
2006-03-31 14:25:00,31.56,31.56,31.53,31.53,14400.0,20.6797,20.6797,20.66,20.66,14400.0
2006-03-31 14:30:00,31.54,31.56,31.54,31.54,8000.0,20.6666,20.6797,20.6666,20.6666,8000.0
2006-03-31 14:35:00,31.54,31.55,31.53,31.54,8200.0,20.6666,20.6731,20.66,20.6666,8200.0
2006-03-31 14:40:00,31.53,31.56,31.53,31.56,14000.0,20.66,20.6797,20.66,20.6797,14000.0
2006-03-31 14:45:00,31.56,31.59,31.55,31.59,10000.0,20.6797,20.6993,20.6731,20.6993,10000.0
2006-03-31 14:50:00,31.59,31.65,31.57,31.65,14800.0,20.6993,20.7387,20.6862,20.7387,14800.0
2006-03-31 14:55:00,31.65,31.66,31.63,31.64,16400.0,20.7387,20.7452,20.7256,20.7321,16400.0
2006-03-31 15:00:00,31.64,31.68,31.59,31.59,16400.0,20.7321,20.7583,20.6993,20.6993,16400.0
2006-03-31 15:05:00,31.59,31.61,31.58,31.6,14400.0,20.6993,20.7124,20.6928,20.7059,14400.0
2006-03-31 15:10:00,31.59,31.64,31.57,31.64,24600.0,20.6993,20.7321,20.6862,20.7321,24600.0
2006-03-31 15:15:00,31.65,31.66,31.61,31.63,34400.0,20.7387,20.7452,20.7124,20.7256,34400.0
2006-03-31 15:20:00,31.63,31.66,31.63,31.66,39400.0,20.7256,20.7452,20.7256,20.7452,39400.0
2006-03-31 15:25:00,31.66,31.71,31.66,31.7,26600.0,20.7452,20.778,20.7452,20.7714,26600.0
2006-03-31 15:30:00,31.7,31.73,31.7,31.73,54200.0,20.7714,20.7911,20.7714,20.7911,54200.0
2006-03-31 15:35:00,31.73,31.73,31.71,31.72,31400.0,20.7911,20.7911,20.778,20.7845,31400.0
2006-03-31 15:40:00,31.72,31.77,31.72,31.75,55000.0,20.7845,20.8173,20.7845,20.8042,55000.0
2006-03-31 15:45:00,31.75,31.75,31.68,31.68,48200.0,20.8042,20.8042,20.7583,20.7583,48200.0
2006-03-31 15:50:00,31.67,31.71,31.66,31.71,65600.0,20.7518,20.778,20.7452,20.778,65600.0
2006-03-31 15:55:00,31.71,31.72,31.71,31.72,85800.0,20.778,20.7845,20.778,20.7845,85800.0
2006-04-03 09:30:00,31.68,31.75,31.68,31.75,33800.0,20.7583,20.8042,20.7583,20.8042,33800.0
2006-04-03 09:35:00,31.75,31.81,31.75,31.79,26200.0,20.8042,20.8435,20.8042,20.8304,26200.0
2006-04-03 09:40:00,31.78,31.78,31.75,31.75,19400.0,20.8238,20.8238,20.8042,20.8042,19400.0
2006-04-03 09:45:00,31.75,31.84,31.75,31.83,44600.0,20.8042,20.8632,20.8042,20.8566,44600.0
2006-04-03 09:50:00,31.83,31.84,31.8,31.84,19600.0,20.8566,20.8632,20.8369,20.8632,19600.0
2006-04-03 09:55:00,31.83,31.93,31.83,31.92,38800.0,20.8566,20.9221,20.8566,20.9156,38800.0
2006-04-03 10:00:00,31.93,31.93,31.84,31.91,45400.0,20.9221,20.9221,20.8632,20.909,45400.0
2006-04-03 10:05:00,31.92,31.95,31.92,31.95,47400.0,20.9156,20.9352,20.9156,20.9352,47400.0
2006-04-03 10:10:00,31.95,31.97,31.92,31.96,35000.0,20.9352,20.9483,20.9156,20.9418,35000.0
2006-04-03 10:15:00,31.95,31.96,31.95,31.95,18800.0,20.9352,20.9418,20.9352,20.9352,18800.0
2006-04-03 10:20:00,31.96,31.98,31.95,31.98,18400.0,20.9418,20.9549,20.9352,20.9549,18400.0
2006-04-03 10:25:00,31.98,32.0,31.98,31.99,42800.0,20.9549,20.968,20.9549,20.9614,42800.0
2006-04-03 10:30:00,31.99,32.08,31.99,32.06,51200.0,20.9614,21.0204,20.9614,21.0073,51200.0
2006-04-03 10:35:00,32.06,32.06,32.02,32.04,26800.0,21.0073,21.0073,20.9811,20.9942,26800.0
2006-04-03 10:40:00,32.04,32.08,32.04,32.08,29000.0,20.9942,21.0204,20.9942,21.0204,29000.0
2006-04-03 10:45:00,32.08,32.13,32.08,32.1,45400.0,21.0204,21.0532,21.0204,21.0335,45400.0
2006-04-03 10:50:00,32.11,32.11,32.04,32.05,20200.0,21.0401,21.0401,20.9942,21.0008,20200.0
2006-04-03 10:55:00,32.04,32.06,32.02,32.03,18600.0,20.9942,21.0073,20.9811,20.9877,18600.0
2006-04-03 11:00:00,32.02,32.04,31.96,31.98,25200.0,20.9811,20.9942,20.9418,20.9549,25200.0
2006-04-03 11:05:00,31.98,32.0,31.97,31.98,38000.0,20.9549,20.968,20.9483,20.9549,38000.0
2006-04-03 11:10:00,31.98,32.01,31.96,31.98,31000.0,20.9549,20.9745,20.9418,20.9549,31000.0
2006-04-03 11:15:00,31.98,31.98,31.96,31.97,23000.0,20.9549,20.9549,20.9418,20.9483,23000.0
2006-04-03 11:20:00,31.97,31.99,31.95,31.96,18000.0,20.9483,20.9614,20.9352,20.9418,18000.0
2006-04-03 11:25:00,31.96,31.99,31.95,31.96,23200.0,20.9418,20.9614,20.9352,20.9418,23200.0
2006-04-03 11:30:00,31.96,31.97,31.93,31.94,21600.0,20.9418,20.9483,20.9221,20.9287,21600.0
2006-04-03 11:35:00,31.94,31.94,31.93,31.93,18200.0,20.9287,20.9287,20.9221,20.9221,18200.0
2006-04-03 11:40:00,31.93,31.95,31.91,31.94,16400.0,20.9221,20.9352,20.909,20.9287,16400.0
2006-04-03 11:45:00,31.95,31.97,31.92,31.93,25400.0,20.9352,20.9483,20.9156,20.9221,25400.0
2006-04-03 11:50:00,31.93,32.0,31.93,31.98,17800.0,20.9221,20.968,20.9221,20.9549,17800.0
2006-04-03 11:55:00,31.98,31.99,31.96,31.97,13400.0,20.9549,20.9614,20.9418,20.9483,13400.0
2006-04-03 12:00:00,31.96,31.98,31.96,31.98,17000.0,20.9418,20.9549,20.9418,20.9549,17000.0
2006-04-03 12:05:00,31.97,31.99,31.92,31.93,23200.0,20.9483,20.9614,20.9156,20.9221,23200.0
2006-04-03 12:10:00,31.93,31.94,31.91,31.93,24800.0,20.9221,20.9287,20.909,20.9221,24800.0
2006-04-03 12:15:00,31.93,31.95,31.92,31.95,10000.0,20.9221,20.9352,20.9156,20.9352,10000.0
2006-04-03 12:20:00,31.95,31.96,31.92,31.93,23200.0,20.9352,20.9418,20.9156,20.9221,23200.0
2006-04-03 12:25:00,31.94,31.96,31.93,31.96,13400.0,20.9287,20.9418,20.9221,20.9418,13400.0
2006-04-03 12:30:00,31.95,31.98,31.95,31.98,11000.0,20.9352,20.9549,20.9352,20.9549,11000.0
2006-04-03 12:35:00,31.98,31.98,31.96,31.96,16600.0,20.9549,20.9549,20.9418,20.9418,16600.0
2006-04-03 12:40:00,31.96,32.0,31.96,31.98,36800.0,20.9418,20.968,20.9418,20.9549,36800.0
2006-04-03 12:45:00,31.98,31.98,31.93,31.94,10400.0,20.9549,20.9549,20.9221,20.9287,10400.0
2006-04-03 12:50:00,31.94,31.95,31.93,31.94,14600.0,20.9287,20.9352,20.9221,20.9287,14600.0
2006-04-03 12:55:00,31.93,32.0,31.93,31.97,27000.0,20.9221,20.968,20.9221,20.9483,27000.0
2006-04-03 13:00:00,31.97,31.99,31.94,31.97,22400.0,20.9483,20.9614,20.9287,20.9483,22400.0
2006-04-03 13:05:00,31.99,31.99,31.96,31.96,18400.0,20.9614,20.9614,20.9418,20.9418,18400.0
2006-04-03 13:10:00,31.96,31.98,31.96,31.97,39600.0,20.9418,20.9549,20.9418,20.9483,39600.0
2006-04-03 13:15:00,31.98,31.99,31.96,31.96,15200.0,20.9549,20.9614,20.9418,20.9418,15200.0
2006-04-03 13:20:00,31.97,31.97,31.96,31.97,11200.0,20.9483,20.9483,20.9418,20.9483,11200.0
2006-04-03 13:25:00,31.97,31.98,31.97,31.98,15600.0,20.9483,20.9549,20.9483,20.9549,15600.0
2006-04-03 13:30:00,31.98,32.0,31.98,32.0,7200.0,20.9549,20.968,20.9549,20.968,7200.0
2006-04-03 13:35:00,32.0,32.0,31.99,31.99,19200.0,20.968,20.968,20.9614,20.9614,19200.0
2006-04-03 13:40:00,32.0,32.0,31.99,32.0,13400.0,20.968,20.968,20.9614,20.968,13400.0
2006-04-03 13:45:00,32.0,32.02,32.0,32.0,36600.0,20.968,20.9811,20.968,20.968,36600.0
2006-04-03 13:50:00,32.01,32.05,32.0,32.05,29000.0,20.9745,21.0008,20.968,21.0008,29000.0
2006-04-03 13:55:00,32.05,32.05,32.02,32.04,17200.0,21.0008,21.0008,20.9811,20.9942,17200.0
2006-04-03 14:00:00,32.04,32.04,32.02,32.02,12600.0,20.9942,20.9942,20.9811,20.9811,12600.0
2006-04-03 14:05:00,32.02,32.04,32.02,32.04,24600.0,20.9811,20.9942,20.9811,20.9942,24600.0
2006-04-03 14:10:00,32.04,32.05,32.02,32.02,42200.0,20.9942,21.0008,20.9811,20.9811,42200.0
2006-04-03 14:15:00,32.02,32.03,32.02,32.02,14800.0,20.9811,20.9877,20.9811,20.9811,14800.0
2006-04-03 14:20:00,32.02,32.04,32.01,32.02,22800.0,20.9811,20.9942,20.9745,20.9811,22800.0
2006-04-03 14:25:00,32.02,32.04,32.0,32.02,27000.0,20.9811,20.9942,20.968,20.9811,27000.0
2006-04-03 14:30:00,32.03,32.05,32.01,32.02,53600.0,20.9877,21.0008,20.9745,20.9811,53600.0
2006-04-03 14:35:00,32.02,32.03,32.0,32.0,43800.0,20.9811,20.9877,20.968,20.968,43800.0
2006-04-03 14:40:00,31.99,32.01,31.98,32.01,35600.0,20.9614,20.9745,20.9549,20.9745,35600.0
2006-04-03 14:45:00,32.01,32.02,32.01,32.01,29000.0,20.9745,20.9811,20.9745,20.9745,29000.0
2006-04-03 14:50:00,32.01,32.01,31.99,32.01,22800.0,20.9745,20.9745,20.9614,20.9745,22800.0
2006-04-03 14:55:00,32.01,32.01,31.98,31.99,25600.0,20.9745,20.9745,20.9549,20.9614,25600.0
2006-04-03 15:00:00,32.0,32.01,31.97,32.01,24800.0,20.968,20.9745,20.9483,20.9745,24800.0
2006-04-03 15:05:00,32.01,32.02,31.99,32.0,19400.0,20.9745,20.9811,20.9614,20.968,19400.0
2006-04-03 15:10:00,32.0,32.0,31.98,31.98,12800.0,20.968,20.968,20.9549,20.9549,12800.0
2006-04-03 15:15:00,31.98,32.0,31.98,31.98,23000.0,20.9549,20.968,20.9549,20.9549,23000.0
2006-04-03 15:20:00,31.98,31.98,31.96,31.97,18000.0,20.9549,20.9549,20.9418,20.9483,18000.0
2006-04-03 15:25:00,31.97,31.97,31.95,31.95,15000.0,20.9483,20.9483,20.9352,20.9352,15000.0
2006-04-03 15:30:00,31.95,31.97,31.95,31.96,26000.0,20.9352,20.9483,20.9352,20.9418,26000.0
2006-04-03 15:35:00,31.96,31.96,31.91,31.94,68400.0,20.9418,20.9418,20.909,20.9287,68400.0
2006-04-03 15:40:00,31.95,31.97,31.92,31.94,49200.0,20.9352,20.9483,20.9156,20.9287,49200.0
2006-04-03 15:45:00,31.94,31.94,31.91,31.93,76400.0,20.9287,20.9287,20.909,20.9221,76400.0
2006-04-03 15:50:00,31.93,31.93,31.9,31.9,45800.0,20.9221,20.9221,20.9025,20.9025,45800.0
2006-04-03 15:55:00,31.9,31.92,31.9,31.92,51800.0,20.9025,20.9156,20.9025,20.9156,51800.0
2006-04-04 09:30:00,31.83,31.85,31.79,31.81,38200.0,20.8566,20.8697,20.8304,20.8435,38200.0
2006-04-04 09:35:00,31.79,31.8,31.74,31.77,27000.0,20.8304,20.8369,20.7976,20.8173,27000.0
2006-04-04 09:40:00,31.77,31.78,31.71,31.72,29200.0,20.8173,20.8238,20.778,20.7845,29200.0
2006-04-04 09:45:00,31.71,31.72,31.66,31.7,38400.0,20.778,20.7845,20.7452,20.7714,38400.0
2006-04-04 09:50:00,31.7,31.72,31.68,31.72,16600.0,20.7714,20.7845,20.7583,20.7845,16600.0
2006-04-04 09:55:00,31.72,31.77,31.72,31.77,14400.0,20.7845,20.8173,20.7845,20.8173,14400.0
2006-04-04 10:00:00,31.77,31.9,31.73,31.9,72200.0,20.8173,20.9025,20.7911,20.9025,72200.0
2006-04-04 10:05:00,31.89,31.91,31.86,31.86,24400.0,20.8959,20.909,20.8763,20.8763,24400.0
2006-04-04 10:10:00,31.86,31.91,31.86,31.91,48000.0,20.8763,20.909,20.8763,20.909,48000.0
2006-04-04 10:15:00,31.92,31.96,31.92,31.96,25200.0,20.9156,20.9418,20.9156,20.9418,25200.0
2006-04-04 10:20:00,31.96,32.02,31.96,32.0,49000.0,20.9418,20.9811,20.9418,20.968,49000.0
2006-04-04 10:25:00,32.0,32.05,32.0,32.02,25600.0,20.968,21.0008,20.968,20.9811,25600.0
2006-04-04 10:30:00,32.02,32.07,32.02,32.07,34000.0,20.9811,21.0139,20.9811,21.0139,34000.0
2006-04-04 10:35:00,32.07,32.07,32.02,32.02,24600.0,21.0139,21.0139,20.9811,20.9811,24600.0
2006-04-04 10:40:00,32.02,32.05,32.02,32.04,9200.0,20.9811,21.0008,20.9811,20.9942,9200.0
2006-04-04 10:45:00,32.04,32.08,32.04,32.08,26800.0,20.9942,21.0204,20.9942,21.0204,26800.0
2006-04-04 10:50:00,32.08,32.08,32.05,32.07,7000.0,21.0204,21.0204,21.0008,21.0139,7000.0
2006-04-04 10:55:00,32.07,32.07,32.0,32.0,23800.0,21.0139,21.0139,20.968,20.968,23800.0
2006-04-04 11:00:00,32.0,32.01,31.99,32.0,15200.0,20.968,20.9745,20.9614,20.968,15200.0
2006-04-04 11:05:00,32.0,32.0,31.98,31.99,14200.0,20.968,20.968,20.9549,20.9614,14200.0
2006-04-04 11:10:00,31.99,32.06,31.97,32.03,32400.0,20.9614,21.0073,20.9483,20.9877,32400.0
2006-04-04 11:15:00,32.04,32.04,32.02,32.02,13000.0,20.9942,20.9942,20.9811,20.9811,13000.0
2006-04-04 11:20:00,32.02,32.04,32.0,32.01,19800.0,20.9811,20.9942,20.968,20.9745,19800.0
2006-04-04 11:25:00,32.01,32.06,32.01,32.05,12600.0,20.9745,21.0073,20.9745,21.0008,12600.0
2006-04-04 11:30:00,32.05,32.05,32.02,32.02,6800.0,21.0008,21.0008,20.9811,20.9811,6800.0
2006-04-04 11:35:00,32.02,32.06,32.02,32.05,11000.0,20.9811,21.0073,20.9811,21.0008,11000.0
2006-04-04 11:40:00,32.05,32.05,32.04,32.05,11200.0,21.0008,21.0008,20.9942,21.0008,11200.0
2006-04-04 11:45:00,32.06,32.1,32.05,32.07,24600.0,21.0073,21.0335,21.0008,21.0139,24600.0
2006-04-04 11:50:00,32.07,32.08,32.05,32.05,19800.0,21.0139,21.0204,21.0008,21.0008,19800.0
2006-04-04 11:55:00,32.06,32.08,32.04,32.04,18600.0,21.0073,21.0204,20.9942,20.9942,18600.0
2006-04-04 12:00:00,32.05,32.08,32.04,32.08,43800.0,21.0008,21.0204,20.9942,21.0204,43800.0
2006-04-04 12:05:00,32.08,32.1,32.06,32.09,20200.0,21.0204,21.0335,21.0073,21.027,20200.0
2006-04-04 12:10:00,32.09,32.09,32.05,32.05,11800.0,21.027,21.027,21.0008,21.0008,11800.0
2006-04-04 12:15:00,32.06,32.1,32.06,32.08,26200.0,21.0073,21.0335,21.0073,21.0204,26200.0
2006-04-04 12:20:00,32.08,32.09,32.06,32.06,8600.0,21.0204,21.027,21.0073,21.0073,8600.0
2006-04-04 12:25:00,32.05,32.09,32.04,32.04,20000.0,21.0008,21.027,20.9942,20.9942,20000.0
2006-04-04 12:30:00,32.05,32.05,32.04,32.04,6800.0,21.0008,21.0008,20.9942,20.9942,6800.0
2006-04-04 12:35:00,32.04,32.05,32.02,32.02,5400.0,20.9942,21.0008,20.9811,20.9811,5400.0
2006-04-04 12:40:00,32.02,32.04,32.01,32.02,5600.0,20.9811,20.9942,20.9745,20.9811,5600.0
2006-04-04 12:45:00,32.04,32.04,31.99,32.02,15200.0,20.9942,20.9942,20.9614,20.9811,15200.0
2006-04-04 12:50:00,32.02,32.03,32.01,32.02,6200.0,20.9811,20.9877,20.9745,20.9811,6200.0
2006-04-04 12:55:00,32.01,32.03,32.01,32.02,12000.0,20.9745,20.9877,20.9745,20.9811,12000.0
2006-04-04 13:00:00,32.03,32.05,32.03,32.05,8800.0,20.9877,21.0008,20.9877,21.0008,8800.0
2006-04-04 13:05:00,32.05,32.05,32.04,32.05,5800.0,21.0008,21.0008,20.9942,21.0008,5800.0
2006-04-04 13:10:00,32.05,32.05,32.02,32.04,12600.0,21.0008,21.0008,20.9811,20.9942,12600.0
2006-04-04 13:15:00,32.05,32.05,31.97,31.99,15400.0,21.0008,21.0008,20.9483,20.9614,15400.0
2006-04-04 13:20:00,31.99,32.0,31.98,31.99,21000.0,20.9614,20.968,20.9549,20.9614,21000.0
2006-04-04 13:25:00,31.99,32.0,31.94,31.96,28800.0,20.9614,20.968,20.9287,20.9418,28800.0
2006-04-04 13:30:00,31.96,32.0,31.93,31.99,20400.0,20.9418,20.968,20.9221,20.9614,20400.0
2006-04-04 13:35:00,32.0,32.02,31.98,32.02,24600.0,20.968,20.9811,20.9549,20.9811,24600.0
2006-04-04 13:40:00,32.01,32.02,31.98,32.02,20000.0,20.9745,20.9811,20.9549,20.9811,20000.0
2006-04-04 13:45:00,32.03,32.06,32.02,32.02,18000.0,20.9877,21.0073,20.9811,20.9811,18000.0
2006-04-04 13:50:00,32.04,32.1,32.04,32.08,33400.0,20.9942,21.0335,20.9942,21.0204,33400.0
2006-04-04 13:55:00,32.08,32.12,32.08,32.1,24000.0,21.0204,21.0466,21.0204,21.0335,24000.0
2006-04-04 14:00:00,32.12,32.12,32.09,32.1,19400.0,21.0466,21.0466,21.027,21.0335,19400.0
2006-04-04 14:05:00,32.1,32.12,32.05,32.07,17400.0,21.0335,21.0466,21.0008,21.0139,17400.0
2006-04-04 14:10:00,32.07,32.11,32.06,32.11,33600.0,21.0139,21.0401,21.0073,21.0401,33600.0
2006-04-04 14:15:00,32.12,32.15,32.09,32.15,55400.0,21.0466,21.0663,21.027,21.0663,55400.0
2006-04-04 14:20:00,32.15,32.18,32.13,32.15,29000.0,21.0663,21.0859,21.0532,21.0663,29000.0
2006-04-04 14:25:00,32.15,32.16,32.12,32.12,26400.0,21.0663,21.0728,21.0466,21.0466,26400.0
2006-04-04 14:30:00,32.12,32.13,32.1,32.11,33000.0,21.0466,21.0532,21.0335,21.0401,33000.0
2006-04-04 14:35:00,32.1,32.11,32.1,32.1,58000.0,21.0335,21.0401,21.0335,21.0335,58000.0
2006-04-04 14:40:00,32.11,32.16,32.11,32.14,41800.0,21.0401,21.0728,21.0401,21.0597,41800.0
2006-04-04 14:45:00,32.14,32.16,32.13,32.16,33800.0,21.0597,21.0728,21.0532,21.0728,33800.0
2006-04-04 14:50:00,32.16,32.2,32.16,32.2,22400.0,21.0728,21.099,21.0728,21.099,22400.0
2006-04-04 14:55:00,32.19,32.19,32.18,32.18,19200.0,21.0925,21.0925,21.0859,21.0859,19200.0
2006-04-04 15:00:00,32.18,32.2,32.18,32.2,32600.0,21.0859,21.099,21.0859,21.099,32600.0
2006-04-04 15:05:00,32.19,32.22,32.18,32.21,27600.0,21.0925,21.1122,21.0859,21.1056,27600.0
2006-04-04 15:10:00,32.21,32.26,32.21,32.25,115600.0,21.1056,21.1384,21.1056,21.1318,115600.0
2006-04-04 15:15:00,32.26,32.27,32.22,32.24,34600.0,21.1384,21.1449,21.1122,21.1253,34600.0
2006-04-04 15:20:00,32.24,32.27,32.24,32.24,17400.0,21.1253,21.1449,21.1253,21.1253,17400.0
2006-04-04 15:25:00,32.24,32.24,32.23,32.23,25000.0,21.1253,21.1253,21.1187,21.1187,25000.0
2006-04-04 15:30:00,32.23,32.24,32.23,32.23,44400.0,21.1187,21.1253,21.1187,21.1187,44400.0
2006-04-04 15:35:00,32.23,32.23,32.2,32.2,35800.0,21.1187,21.1187,21.099,21.099,35800.0
2006-04-04 15:40:00,32.2,32.24,32.2,32.23,34000.0,21.099,21.1253,21.099,21.1187,34000.0
2006-04-04 15:45:00,32.23,32.26,32.21,32.26,61400.0,21.1187,21.1384,21.1056,21.1384,61400.0
2006-04-04 15:50:00,32.26,32.27,32.24,32.24,35000.0,21.1384,21.1449,21.1253,21.1253,35000.0
2006-04-04 15:55:00,32.24,32.25,32.21,32.21,76800.0,21.1253,21.1318,21.1056,21.1056,76800.0
2006-04-05 09:30:00,32.16,32.25,32.16,32.23,39000.0,21.0728,21.1318,21.0728,21.1187,39000.0
2006-04-05 09:35:00,32.21,32.27,32.19,32.26,14200.0,21.1056,21.1449,21.0925,21.1384,14200.0
2006-04-05 09:40:00,32.25,32.3,32.25,32.27,30400.0,21.1318,21.1646,21.1318,21.1449,30400.0
2006-04-05 09:45:00,32.27,32.3,32.21,32.3,27800.0,21.1449,21.1646,21.1056,21.1646,27800.0
2006-04-05 09:50:00,32.28,32.29,32.22,32.23,19200.0,21.1515,21.158,21.1122,21.1187,19200.0
2006-04-05 09:55:00,32.23,32.23,32.19,32.2,16800.0,21.1187,21.1187,21.0925,21.099,16800.0
2006-04-05 10:00:00,32.21,32.28,32.21,32.26,15000.0,21.1056,21.1515,21.1056,21.1384,15000.0
2006-04-05 10:05:00,32.26,32.26,32.17,32.23,21400.0,21.1384,21.1384,21.0794,21.1187,21400.0
2006-04-05 10:10:00,32.22,32.22,32.17,32.2,10000.0,21.1122,21.1122,21.0794,21.099,10000.0
2006-04-05 10:15:00,32.21,32.24,32.18,32.19,16400.0,21.1056,21.1253,21.0859,21.0925,16400.0
2006-04-05 10:20:00,32.19,32.27,32.17,32.2,40000.0,21.0925,21.1449,21.0794,21.099,40000.0
2006-04-05 10:25:00,32.2,32.21,32.17,32.18,34000.0,21.099,21.1056,21.0794,21.0859,34000.0
2006-04-05 10:30:00,32.18,32.22,32.17,32.2,42400.0,21.0859,21.1122,21.0794,21.099,42400.0
2006-04-05 10:35:00,32.21,32.21,32.19,32.2,24400.0,21.1056,21.1056,21.0925,21.099,24400.0
2006-04-05 10:40:00,32.19,32.2,32.13,32.14,30400.0,21.0925,21.099,21.0532,21.0597,30400.0
2006-04-05 10:45:00,32.14,32.2,32.14,32.18,26600.0,21.0597,21.099,21.0597,21.0859,26600.0
2006-04-05 10:50:00,32.17,32.22,32.17,32.17,43800.0,21.0794,21.1122,21.0794,21.0794,43800.0
2006-04-05 10:55:00,32.17,32.18,32.12,32.14,15200.0,21.0794,21.0859,21.0466,21.0597,15200.0
2006-04-05 11:00:00,32.12,32.15,32.12,32.13,18600.0,21.0466,21.0663,21.0466,21.0532,18600.0
2006-04-05 11:05:00,32.13,32.13,32.09,32.09,17200.0,21.0532,21.0532,21.027,21.027,17200.0
2006-04-05 11:10:00,32.1,32.1,32.02,32.03,58400.0,21.0335,21.0335,20.9811,20.9877,58400.0
2006-04-05 11:15:00,32.03,32.04,31.94,31.94,104800.0,20.9877,20.9942,20.9287,20.9287,104800.0
2006-04-05 11:20:00,31.94,31.96,31.93,31.95,18800.0,20.9287,20.9418,20.9221,20.9352,18800.0
2006-04-05 11:25:00,31.93,32.0,31.93,32.0,27000.0,20.9221,20.968,20.9221,20.968,27000.0
2006-04-05 11:30:00,32.0,32.04,31.99,32.04,19200.0,20.968,20.9942,20.9614,20.9942,19200.0
2006-04-05 11:35:00,32.03,32.04,32.01,32.02,20200.0,20.9877,20.9942,20.9745,20.9811,20200.0
2006-04-05 11:40:00,32.03,32.03,32.0,32.01,9600.0,20.9877,20.9877,20.968,20.9745,9600.0
2006-04-05 11:45:00,32.0,32.08,32.0,32.04,45600.0,20.968,21.0204,20.968,20.9942,45600.0
2006-04-05 11:50:00,32.05,32.13,32.04,32.13,29600.0,21.0008,21.0532,20.9942,21.0532,29600.0
2006-04-05 11:55:00,32.12,32.15,32.12,32.13,18800.0,21.0466,21.0663,21.0466,21.0532,18800.0
2006-04-05 12:00:00,32.12,32.16,32.12,32.16,19400.0,21.0466,21.0728,21.0466,21.0728,19400.0
2006-04-05 12:05:00,32.15,32.17,32.15,32.17,8800.0,21.0663,21.0794,21.0663,21.0794,8800.0
2006-04-05 12:10:00,32.18,32.2,32.17,32.18,21200.0,21.0859,21.099,21.0794,21.0859,21200.0
2006-04-05 12:15:00,32.18,32.2,32.18,32.2,15000.0,21.0859,21.099,21.0859,21.099,15000.0
2006-04-05 12:20:00,32.2,32.2,32.18,32.2,18000.0,21.099,21.099,21.0859,21.099,18000.0
2006-04-05 12:25:00,32.19,32.2,32.18,32.19,4800.0,21.0925,21.099,21.0859,21.0925,4800.0
2006-04-05 12:30:00,32.2,32.2,32.19,32.2,11200.0,21.099,21.099,21.0925,21.099,11200.0
2006-04-05 12:35:00,32.2,32.22,32.19,32.21,15600.0,21.099,21.1122,21.0925,21.1056,15600.0
2006-04-05 12:40:00,32.21,32.24,32.21,32.24,25000.0,21.1056,21.1253,21.1056,21.1253,25000.0
2006-04-05 12:45:00,32.24,32.34,32.24,32.34,38000.0,21.1253,21.1908,21.1253,21.1908,38000.0
2006-04-05 12:50:00,32.34,32.35,32.3,32.34,28200.0,21.1908,21.1973,21.1646,21.1908,28200.0
2006-04-05 12:55:00,32.34,32.35,32.31,32.31,18000.0,21.1908,21.1973,21.1711,21.1711,18000.0
2006-04-05 13:00:00,32.33,32.35,32.31,32.32,19600.0,21.1842,21.1973,21.1711,21.1777,19600.0
2006-04-05 13:05:00,32.33,32.35,32.27,32.29,24200.0,21.1842,21.1973,21.1449,21.158,24200.0
2006-04-05 13:10:00,32.28,32.31,32.27,32.31,14000.0,21.1515,21.1711,21.1449,21.1711,14000.0
2006-04-05 13:15:00,32.32,32.33,32.29,32.29,14000.0,21.1777,21.1842,21.158,21.158,14000.0
2006-04-05 13:20:00,32.3,32.32,32.29,32.31,15400.0,21.1646,21.1777,21.158,21.1711,15400.0
2006-04-05 13:25:00,32.31,32.33,32.3,32.33,19800.0,21.1711,21.1842,21.1646,21.1842,19800.0
2006-04-05 13:30:00,32.34,32.34,32.29,32.3,16800.0,21.1908,21.1908,21.158,21.1646,16800.0
2006-04-05 13:35:00,32.3,32.3,32.26,32.26,6200.0,21.1646,21.1646,21.1384,21.1384,6200.0
2006-04-05 13:40:00,32.24,32.24,32.21,32.21,19800.0,21.1253,21.1253,21.1056,21.1056,19800.0
2006-04-05 13:45:00,32.21,32.23,32.2,32.23,20800.0,21.1056,21.1187,21.099,21.1187,20800.0
2006-04-05 13:50:00,32.24,32.3,32.23,32.3,20800.0,21.1253,21.1646,21.1187,21.1646,20800.0
2006-04-05 13:55:00,32.3,32.31,32.29,32.29,4000.0,21.1646,21.1711,21.158,21.158,4000.0
2006-04-05 14:00:00,32.28,32.29,32.26,32.26,26000.0,21.1515,21.158,21.1384,21.1384,26000.0
2006-04-05 14:05:00,32.26,32.32,32.26,32.32,19000.0,21.1384,21.1777,21.1384,21.1777,19000.0
2006-04-05 14:10:00,32.32,32.34,32.27,32.27,16600.0,21.1777,21.1908,21.1449,21.1449,16600.0
2006-04-05 14:15:00,32.27,32.29,32.27,32.29,5000.0,21.1449,21.158,21.1449,21.158,5000.0
2006-04-05 14:20:00,32.3,32.31,32.29,32.29,8200.0,21.1646,21.1711,21.158,21.158,8200.0
2006-04-05 14:25:00,32.29,32.29,32.27,32.28,7600.0,21.158,21.158,21.1449,21.1515,7600.0
2006-04-05 14:30:00,32.28,32.29,32.22,32.22,10400.0,21.1515,21.158,21.1122,21.1122,10400.0
2006-04-05 14:35:00,32.22,32.23,32.19,32.22,16400.0,21.1122,21.1187,21.0925,21.1122,16400.0
2006-04-05 14:40:00,32.21,32.29,32.21,32.27,10400.0,21.1056,21.158,21.1056,21.1449,10400.0
2006-04-05 14:45:00,32.28,32.28,32.25,32.27,7600.0,21.1515,21.1515,21.1318,21.1449,7600.0
2006-04-05 14:50:00,32.27,32.28,32.26,32.28,11400.0,21.1449,21.1515,21.1384,21.1515,11400.0
2006-04-05 14:55:00,32.28,32.33,32.27,32.33,19800.0,21.1515,21.1842,21.1449,21.1842,19800.0
2006-04-05 15:00:00,32.32,32.32,32.29,32.31,16200.0,21.1777,21.1777,21.158,21.1711,16200.0
2006-04-05 15:05:00,32.32,32.32,32.29,32.29,10800.0,21.1777,21.1777,21.158,21.158,10800.0
2006-04-05 15:10:00,32.29,32.29,32.28,32.28,10000.0,21.158,21.158,21.1515,21.1515,10000.0
2006-04-05 15:15:00,32.29,32.32,32.28,32.32,8600.0,21.158,21.1777,21.1515,21.1777,8600.0
2006-04-05 15:20:00,32.32,32.35,32.32,32.34,18400.0,21.1777,21.1973,21.1777,21.1908,18400.0
2006-04-05 15:25:00,32.35,32.37,32.34,32.34,8200.0,21.1973,21.2104,21.1908,21.1908,8200.0
2006-04-05 15:30:00,32.35,32.35,32.31,32.32,14800.0,21.1973,21.1973,21.1711,21.1777,14800.0
2006-04-05 15:35:00,32.32,32.34,32.32,32.32,13400.0,21.1777,21.1908,21.1777,21.1777,13400.0
2006-04-05 15:40:00,32.32,32.35,32.31,32.32,15400.0,21.1777,21.1973,21.1711,21.1777,15400.0
2006-04-05 15:45:00,32.32,32.35,32.31,32.31,31600.0,21.1777,21.1973,21.1711,21.1711,31600.0
2006-04-05 15:50:00,32.32,32.32,32.3,32.31,17600.0,21.1777,21.1777,21.1646,21.1711,17600.0
2006-04-05 15:55:00,32.31,32.31,32.28,32.29,58000.0,21.1711,21.1711,21.1515,21.158,58000.0
2006-04-06 09:30:00,32.3,32.31,32.2,32.2,27200.0,21.1646,21.1711,21.099,21.099,27200.0
2006-04-06 09:35:00,32.23,32.3,32.22,32.3,8000.0,21.1187,21.1646,21.1122,21.1646,8000.0
2006-04-06 09:40:00,32.3,32.32,32.26,32.26,6200.0,21.1646,21.1777,21.1384,21.1384,6200.0
2006-04-06 09:45:00,32.28,32.28,32.18,32.18,10200.0,21.1515,21.1515,21.0859,21.0859,10200.0
2006-04-06 09:50:00,32.19,32.2,32.12,32.12,17800.0,21.0925,21.099,21.0466,21.0466,17800.0
2006-04-06 09:55:00,32.13,32.16,32.1,32.13,21200.0,21.0532,21.0728,21.0335,21.0532,21200.0
2006-04-06 10:00:00,32.1,32.19,32.1,32.19,33400.0,21.0335,21.0925,21.0335,21.0925,33400.0
2006-04-06 10:05:00,32.18,32.18,32.1,32.12,13800.0,21.0859,21.0859,21.0335,21.0466,13800.0
2006-04-06 10:10:00,32.13,32.15,32.1,32.15,12400.0,21.0532,21.0663,21.0335,21.0663,12400.0
2006-04-06 10:15:00,32.15,32.18,32.13,32.14,8200.0,21.0663,21.0859,21.0532,21.0597,8200.0
2006-04-06 10:20:00,32.12,32.15,32.1,32.1,10200.0,21.0466,21.0663,21.0335,21.0335,10200.0
2006-04-06 10:25:00,32.11,32.12,32.09,32.09,6400.0,21.0401,21.0466,21.027,21.027,6400.0
2006-04-06 10:30:00,32.1,32.13,32.07,32.13,10000.0,21.0335,21.0532,21.0139,21.0532,10000.0
2006-04-06 10:35:00,32.12,32.13,32.08,32.13,11600.0,21.0466,21.0532,21.0204,21.0532,11600.0
2006-04-06 10:40:00,32.13,32.14,32.13,32.14,6000.0,21.0532,21.0597,21.0532,21.0597,6000.0
2006-04-06 10:45:00,32.13,32.15,32.11,32.15,9200.0,21.0532,21.0663,21.0401,21.0663,9200.0
2006-04-06 10:50:00,32.15,32.19,32.12,32.17,11800.0,21.0663,21.0925,21.0466,21.0794,11800.0
2006-04-06 10:55:00,32.17,32.17,32.13,32.16,3800.0,21.0794,21.0794,21.0532,21.0728,3800.0
2006-04-06 11:00:00,32.16,32.17,32.12,32.12,6400.0,21.0728,21.0794,21.0466,21.0466,6400.0
2006-04-06 11:05:00,32.13,32.18,32.13,32.18,10800.0,21.0532,21.0859,21.0532,21.0859,10800.0
2006-04-06 11:10:00,32.18,32.23,32.18,32.19,11400.0,21.0859,21.1187,21.0859,21.0925,11400.0
2006-04-06 11:15:00,32.2,32.21,32.18,32.21,13200.0,21.099,21.1056,21.0859,21.1056,13200.0
2006-04-06 11:20:00,32.21,32.23,32.21,32.23,7000.0,21.1056,21.1187,21.1056,21.1187,7000.0
2006-04-06 11:25:00,32.21,32.24,32.21,32.24,4400.0,21.1056,21.1253,21.1056,21.1253,4400.0
2006-04-06 11:30:00,32.24,32.24,32.21,32.22,7600.0,21.1253,21.1253,21.1056,21.1122,7600.0
2006-04-06 11:35:00,32.21,32.21,32.19,32.2,6000.0,21.1056,21.1056,21.0925,21.099,6000.0
2006-04-06 11:40:00,32.2,32.23,32.2,32.22,7000.0,21.099,21.1187,21.099,21.1122,7000.0
2006-04-06 11:45:00,32.22,32.22,32.2,32.2,9200.0,21.1122,21.1122,21.099,21.099,9200.0
2006-04-06 11:50:00,32.2,32.2,32.15,32.15,20400.0,21.099,21.099,21.0663,21.0663,20400.0
2006-04-06 11:55:00,32.15,32.16,32.1,32.1,7800.0,21.0663,21.0728,21.0335,21.0335,7800.0
2006-04-06 12:00:00,32.1,32.13,32.08,32.13,33200.0,21.0335,21.0532,21.0204,21.0532,33200.0
2006-04-06 12:05:00,32.13,32.13,32.08,32.1,10800.0,21.0532,21.0532,21.0204,21.0335,10800.0
2006-04-06 12:10:00,32.1,32.1,32.08,32.08,7000.0,21.0335,21.0335,21.0204,21.0204,7000.0
2006-04-06 12:15:00,32.09,32.1,32.06,32.08,6000.0,21.027,21.0335,21.0073,21.0204,6000.0
2006-04-06 12:20:00,32.07,32.08,32.06,32.06,4200.0,21.0139,21.0204,21.0073,21.0073,4200.0
2006-04-06 12:25:00,32.06,32.07,32.04,32.04,21800.0,21.0073,21.0139,20.9942,20.9942,21800.0
2006-04-06 12:30:00,32.05,32.08,32.04,32.08,11000.0,21.0008,21.0204,20.9942,21.0204,11000.0
2006-04-06 12:35:00,32.08,32.12,32.07,32.08,8400.0,21.0204,21.0466,21.0139,21.0204,8400.0
2006-04-06 12:40:00,32.07,32.08,32.06,32.07,22600.0,21.0139,21.0204,21.0073,21.0139,22600.0
2006-04-06 12:45:00,32.06,32.07,32.03,32.05,10400.0,21.0073,21.0139,20.9877,21.0008,10400.0
2006-04-06 12:50:00,32.04,32.05,32.03,32.05,18400.0,20.9942,21.0008,20.9877,21.0008,18400.0
2006-04-06 12:55:00,32.04,32.04,32.01,32.02,17400.0,20.9942,20.9942,20.9745,20.9811,17400.0
2006-04-06 13:00:00,32.02,32.05,32.0,32.0,13600.0,20.9811,21.0008,20.968,20.968,13600.0
2006-04-06 13:05:00,31.99,32.0,31.99,32.0,4200.0,20.9614,20.968,20.9614,20.968,4200.0
2006-04-06 13:10:00,32.0,32.01,31.97,32.0,13800.0,20.968,20.9745,20.9483,20.968,13800.0
2006-04-06 13:15:00,31.99,32.01,31.98,32.0,13800.0,20.9614,20.9745,20.9549,20.968,13800.0
2006-04-06 13:20:00,32.0,32.05,32.0,32.0,34200.0,20.968,21.0008,20.968,20.968,34200.0
2006-04-06 13:25:00,32.0,32.06,32.0,32.06,20200.0,20.968,21.0073,20.968,21.0073,20200.0
2006-04-06 13:30:00,32.06,32.08,32.05,32.06,10800.0,21.0073,21.0204,21.0008,21.0073,10800.0
2006-04-06 13:35:00,32.07,32.1,32.06,32.09,5200.0,21.0139,21.0335,21.0073,21.027,5200.0
2006-04-06 13:40:00,32.08,32.11,32.08,32.1,13600.0,21.0204,21.0401,21.0204,21.0335,13600.0
2006-04-06 13:45:00,32.11,32.13,32.1,32.12,11200.0,21.0401,21.0532,21.0335,21.0466,11200.0
2006-04-06 13:50:00,32.12,32.13,32.09,32.13,8800.0,21.0466,21.0532,21.027,21.0532,8800.0
2006-04-06 13:55:00,32.13,32.17,32.13,32.15,11600.0,21.0532,21.0794,21.0532,21.0663,11600.0
2006-04-06 14:00:00,32.15,32.15,32.13,32.15,4000.0,21.0663,21.0663,21.0532,21.0663,4000.0
2006-04-06 14:05:00,32.16,32.16,32.13,32.15,6400.0,21.0728,21.0728,21.0532,21.0663,6400.0
2006-04-06 14:10:00,32.15,32.18,32.15,32.18,12800.0,21.0663,21.0859,21.0663,21.0859,12800.0
2006-04-06 14:15:00,32.19,32.23,32.17,32.18,16400.0,21.0925,21.1187,21.0794,21.0859,16400.0
2006-04-06 14:20:00,32.17,32.19,32.14,32.15,7000.0,21.0794,21.0925,21.0597,21.0663,7000.0
2006-04-06 14:25:00,32.15,32.15,32.1,32.1,16000.0,21.0663,21.0663,21.0335,21.0335,16000.0
2006-04-06 14:30:00,32.09,32.1,32.06,32.07,9600.0,21.027,21.0335,21.0073,21.0139,9600.0
2006-04-06 14:35:00,32.06,32.08,32.06,32.08,14400.0,21.0073,21.0204,21.0073,21.0204,14400.0
2006-04-06 14:40:00,32.08,32.1,32.07,32.1,9000.0,21.0204,21.0335,21.0139,21.0335,9000.0
2006-04-06 14:45:00,32.1,32.1,32.06,32.06,8400.0,21.0335,21.0335,21.0073,21.0073,8400.0
2006-04-06 14:50:00,32.05,32.07,32.05,32.07,16000.0,21.0008,21.0139,21.0008,21.0139,16000.0
2006-04-06 14:55:00,32.07,32.08,32.07,32.07,12200.0,21.0139,21.0204,21.0139,21.0139,12200.0
2006-04-06 15:00:00,32.07,32.08,32.02,32.06,13000.0,21.0139,21.0204,20.9811,21.0073,13000.0
2006-04-06 15:05:00,32.06,32.08,32.05,32.06,10600.0,21.0073,21.0204,21.0008,21.0073,10600.0
2006-04-06 15:10:00,32.08,32.11,32.08,32.09,8200.0,21.0204,21.0401,21.0204,21.027,8200.0
2006-04-06 15:15:00,32.09,32.12,32.08,32.12,33400.0,21.027,21.0466,21.0204,21.0466,33400.0
2006-04-06 15:20:00,32.12,32.17,32.12,32.17,16600.0,21.0466,21.0794,21.0466,21.0794,16600.0
2006-04-06 15:25:00,32.17,32.17,32.13,32.13,16400.0,21.0794,21.0794,21.0532,21.0532,16400.0
2006-04-06 15:30:00,32.13,32.16,32.1,32.16,28800.0,21.0532,21.0728,21.0335,21.0728,28800.0
2006-04-06 15:35:00,32.16,32.18,32.13,32.15,24200.0,21.0728,21.0859,21.0532,21.0663,24200.0
2006-04-06 15:40:00,32.15,32.17,32.13,32.17,12000.0,21.0663,21.0794,21.0532,21.0794,12000.0
2006-04-06 15:45:00,32.17,32.22,32.17,32.2,13800.0,21.0794,21.1122,21.0794,21.099,13800.0
2006-04-06 15:50:00,32.21,32.23,32.19,32.2,17600.0,21.1056,21.1187,21.0925,21.099,17600.0
2006-04-06 15:55:00,32.2,32.24,32.18,32.18,57800.0,21.099,21.1253,21.0859,21.0859,57800.0
2006-04-07 09:30:00,32.2,32.21,32.2,32.21,24200.0,21.099,21.1056,21.099,21.1056,24200.0
2006-04-07 09:35:00,32.21,32.28,32.21,32.26,21000.0,21.1056,21.1515,21.1056,21.1384,21000.0
2006-04-07 09:40:00,32.27,32.34,32.26,32.27,17400.0,21.1449,21.1908,21.1384,21.1449,17400.0
2006-04-07 09:45:00,32.26,32.27,32.19,32.27,16200.0,21.1384,21.1449,21.0925,21.1449,16200.0
2006-04-07 09:50:00,32.26,32.28,32.22,32.27,6000.0,21.1384,21.1515,21.1122,21.1449,6000.0
2006-04-07 09:55:00,32.27,32.29,32.19,32.2,8200.0,21.1449,21.158,21.0925,21.099,8200.0
2006-04-07 10:00:00,32.2,32.21,32.18,32.19,14200.0,21.099,21.1056,21.0859,21.0925,14200.0
2006-04-07 10:05:00,32.2,32.23,32.19,32.21,8200.0,21.099,21.1187,21.0925,21.1056,8200.0
2006-04-07 10:10:00,32.23,32.24,32.21,32.24,7000.0,21.1187,21.1253,21.1056,21.1253,7000.0
2006-04-07 10:15:00,32.24,32.26,32.18,32.18,12800.0,21.1253,21.1384,21.0859,21.0859,12800.0
2006-04-07 10:20:00,32.18,32.18,32.06,32.08,22000.0,21.0859,21.0859,21.0073,21.0204,22000.0
2006-04-07 10:25:00,32.08,32.1,32.05,32.08,8800.0,21.0204,21.0335,21.0008,21.0204,8800.0
2006-04-07 10:30:00,32.07,32.07,32.02,32.04,6800.0,21.0139,21.0139,20.9811,20.9942,6800.0
2006-04-07 10:35:00,32.04,32.04,32.0,32.0,12600.0,20.9942,20.9942,20.968,20.968,12600.0
2006-04-07 10:40:00,32.0,32.0,31.95,31.96,22800.0,20.968,20.968,20.9352,20.9418,22800.0
2006-04-07 10:45:00,31.95,31.95,31.89,31.9,17200.0,20.9352,20.9352,20.8959,20.9025,17200.0
2006-04-07 10:50:00,31.88,31.93,31.88,31.9,16000.0,20.8894,20.9221,20.8894,20.9025,16000.0
2006-04-07 10:55:00,31.89,31.89,31.87,31.89,7200.0,20.8959,20.8959,20.8828,20.8959,7200.0
2006-04-07 11:00:00,31.89,31.91,31.86,31.88,11600.0,20.8959,20.909,20.8763,20.8894,11600.0
2006-04-07 11:05:00,31.88,31.94,31.88,31.94,17000.0,20.8894,20.9287,20.8894,20.9287,17000.0
2006-04-07 11:10:00,31.94,31.96,31.93,31.95,6600.0,20.9287,20.9418,20.9221,20.9352,6600.0
2006-04-07 11:15:00,31.93,31.94,31.91,31.94,8600.0,20.9221,20.9287,20.909,20.9287,8600.0
2006-04-07 11:20:00,31.94,31.94,31.88,31.88,15000.0,20.9287,20.9287,20.8894,20.8894,15000.0
2006-04-07 11:25:00,31.88,31.88,31.84,31.86,11000.0,20.8894,20.8894,20.8632,20.8763,11000.0
2006-04-07 11:30:00,31.86,31.88,31.77,31.77,21400.0,20.8763,20.8894,20.8173,20.8173,21400.0
2006-04-07 11:35:00,31.77,31.79,31.72,31.77,20400.0,20.8173,20.8304,20.7845,20.8173,20400.0
2006-04-07 11:40:00,31.78,31.78,31.72,31.73,12400.0,20.8238,20.8238,20.7845,20.7911,12400.0
2006-04-07 11:45:00,31.73,31.73,31.68,31.71,40400.0,20.7911,20.7911,20.7583,20.778,40400.0
2006-04-07 11:50:00,31.71,31.78,31.71,31.77,14600.0,20.778,20.8238,20.778,20.8173,14600.0
2006-04-07 11:55:00,31.77,31.77,31.69,31.71,14600.0,20.8173,20.8173,20.7649,20.778,14600.0
2006-04-07 12:00:00,31.71,31.71,31.68,31.71,9800.0,20.778,20.778,20.7583,20.778,9800.0
2006-04-07 12:05:00,31.71,31.72,31.7,31.72,5800.0,20.778,20.7845,20.7714,20.7845,5800.0
2006-04-07 12:10:00,31.71,31.71,31.65,31.7,9200.0,20.778,20.778,20.7387,20.7714,9200.0
2006-04-07 12:15:00,31.7,31.74,31.69,31.73,4800.0,20.7714,20.7976,20.7649,20.7911,4800.0
2006-04-07 12:20:00,31.74,31.75,31.73,31.75,8400.0,20.7976,20.8042,20.7911,20.8042,8400.0
2006-04-07 12:25:00,31.75,31.78,31.74,31.77,12000.0,20.8042,20.8238,20.7976,20.8173,12000.0
2006-04-07 12:30:00,31.77,31.78,31.75,31.78,7600.0,20.8173,20.8238,20.8042,20.8238,7600.0
2006-04-07 12:35:00,31.78,31.78,31.7,31.71,9200.0,20.8238,20.8238,20.7714,20.778,9200.0
2006-04-07 12:40:00,31.71,31.72,31.69,31.72,8000.0,20.778,20.7845,20.7649,20.7845,8000.0
2006-04-07 12:45:00,31.72,31.73,31.71,31.71,2600.0,20.7845,20.7911,20.778,20.778,2600.0
2006-04-07 12:50:00,31.71,31.72,31.68,31.68,9200.0,20.778,20.7845,20.7583,20.7583,9200.0
2006-04-07 12:55:00,31.68,31.7,31.63,31.63,10000.0,20.7583,20.7714,20.7256,20.7256,10000.0
2006-04-07 13:00:00,31.63,31.66,31.62,31.63,20800.0,20.7256,20.7452,20.719,20.7256,20800.0
2006-04-07 13:05:00,31.64,31.73,31.64,31.73,12600.0,20.7321,20.7911,20.7321,20.7911,12600.0
2006-04-07 13:10:00,31.72,31.75,31.68,31.7,8400.0,20.7845,20.8042,20.7583,20.7714,8400.0
2006-04-07 13:15:00,31.72,31.72,31.71,31.72,8600.0,20.7845,20.7845,20.778,20.7845,8600.0
2006-04-07 13:20:00,31.71,31.71,31.63,31.63,12200.0,20.778,20.778,20.7256,20.7256,12200.0
2006-04-07 13:25:00,31.63,31.68,31.63,31.66,10400.0,20.7256,20.7583,20.7256,20.7452,10400.0
2006-04-07 13:30:00,31.66,31.7,31.66,31.69,9400.0,20.7452,20.7714,20.7452,20.7649,9400.0
2006-04-07 13:35:00,31.7,31.73,31.64,31.67,19400.0,20.7714,20.7911,20.7321,20.7518,19400.0
2006-04-07 13:40:00,31.68,31.68,31.63,31.63,11000.0,20.7583,20.7583,20.7256,20.7256,11000.0
2006-04-07 13:45:00,31.63,31.64,31.62,31.62,20200.0,20.7256,20.7321,20.719,20.719,20200.0
2006-04-07 13:50:00,31.63,31.63,31.61,31.63,13800.0,20.7256,20.7256,20.7124,20.7256,13800.0
2006-04-07 13:55:00,31.62,31.62,31.58,31.61,24800.0,20.719,20.719,20.6928,20.7124,24800.0
2006-04-07 14:00:00,31.61,31.64,31.6,31.63,12400.0,20.7124,20.7321,20.7059,20.7256,12400.0
2006-04-07 14:05:00,31.63,31.68,31.63,31.68,16200.0,20.7256,20.7583,20.7256,20.7583,16200.0
2006-04-07 14:10:00,31.68,31.7,31.65,31.66,16600.0,20.7583,20.7714,20.7387,20.7452,16600.0
2006-04-07 14:15:00,31.66,31.68,31.62,31.62,16000.0,20.7452,20.7583,20.719,20.719,16000.0
2006-04-07 14:20:00,31.61,31.66,31.61,31.65,16200.0,20.7124,20.7452,20.7124,20.7387,16200.0
2006-04-07 14:25:00,31.66,31.66,31.64,31.66,9000.0,20.7452,20.7452,20.7321,20.7452,9000.0
2006-04-07 14:30:00,31.65,31.7,31.65,31.68,18400.0,20.7387,20.7714,20.7387,20.7583,18400.0
2006-04-07 14:35:00,31.68,31.7,31.66,31.7,14200.0,20.7583,20.7714,20.7452,20.7714,14200.0
2006-04-07 14:40:00,31.7,31.75,31.7,31.7,22600.0,20.7714,20.8042,20.7714,20.7714,22600.0
2006-04-07 14:45:00,31.7,31.72,31.68,31.7,6600.0,20.7714,20.7845,20.7583,20.7714,6600.0
2006-04-07 14:50:00,31.7,31.73,31.68,31.68,11000.0,20.7714,20.7911,20.7583,20.7583,11000.0
2006-04-07 14:55:00,31.68,31.71,31.67,31.68,15000.0,20.7583,20.778,20.7518,20.7583,15000.0
2006-04-07 15:00:00,31.68,31.68,31.64,31.66,9600.0,20.7583,20.7583,20.7321,20.7452,9600.0
2006-04-07 15:05:00,31.66,31.68,31.63,31.68,13600.0,20.7452,20.7583,20.7256,20.7583,13600.0
2006-04-07 15:10:00,31.68,31.68,31.67,31.68,10000.0,20.7583,20.7583,20.7518,20.7583,10000.0
2006-04-07 15:15:00,31.67,31.67,31.6,31.61,18400.0,20.7518,20.7518,20.7059,20.7124,18400.0
2006-04-07 15:20:00,31.6,31.61,31.59,31.61,11800.0,20.7059,20.7124,20.6993,20.7124,11800.0
2006-04-07 15:25:00,31.61,31.62,31.57,31.57,15400.0,20.7124,20.719,20.6862,20.6862,15400.0
2006-04-07 15:30:00,31.57,31.63,31.57,31.63,23600.0,20.6862,20.7256,20.6862,20.7256,23600.0
2006-04-07 15:35:00,31.63,31.63,31.61,31.63,26600.0,20.7256,20.7256,20.7124,20.7256,26600.0
2006-04-07 15:40:00,31.64,31.64,31.57,31.62,36200.0,20.7321,20.7321,20.6862,20.719,36200.0
2006-04-07 15:45:00,31.62,31.62,31.56,31.57,40000.0,20.719,20.719,20.6797,20.6862,40000.0
2006-04-07 15:50:00,31.58,31.6,31.57,31.59,46000.0,20.6928,20.7059,20.6862,20.6993,46000.0
2006-04-07 15:55:00,31.58,31.62,31.57,31.62,40600.0,20.6928,20.719,20.6862,20.719,40600.0
2006-04-10 09:30:00,31.67,31.67,31.67,31.67,22000.0,20.7518,20.7518,20.7518,20.7518,22000.0
2006-04-10 09:35:00,31.64,31.67,31.58,31.65,21200.0,20.7321,20.7518,20.6928,20.7387,21200.0
2006-04-10 09:40:00,31.62,31.63,31.59,31.61,8000.0,20.719,20.7256,20.6993,20.7124,8000.0
2006-04-10 09:45:00,31.62,31.63,31.56,31.58,14600.0,20.719,20.7256,20.6797,20.6928,14600.0
2006-04-10 09:50:00,31.58,31.67,31.58,31.67,15000.0,20.6928,20.7518,20.6928,20.7518,15000.0
2006-04-10 09:55:00,31.67,31.67,31.63,31.63,11200.0,20.7518,20.7518,20.7256,20.7256,11200.0
2006-04-10 10:00:00,31.64,31.64,31.6,31.6,31800.0,20.7321,20.7321,20.7059,20.7059,31800.0
2006-04-10 10:05:00,31.6,31.61,31.6,31.6,5800.0,20.7059,20.7124,20.7059,20.7059,5800.0
2006-04-10 10:10:00,31.61,31.63,31.61,31.63,19000.0,20.7124,20.7256,20.7124,20.7256,19000.0
2006-04-10 10:15:00,31.63,31.64,31.63,31.64,13200.0,20.7256,20.7321,20.7256,20.7321,13200.0
2006-04-10 10:20:00,31.64,31.66,31.63,31.65,15000.0,20.7321,20.7452,20.7256,20.7387,15000.0
2006-04-10 10:25:00,31.64,31.65,31.6,31.6,7600.0,20.7321,20.7387,20.7059,20.7059,7600.0
2006-04-10 10:30:00,31.6,31.6,31.58,31.59,5600.0,20.7059,20.7059,20.6928,20.6993,5600.0
2006-04-10 10:35:00,31.6,31.61,31.59,31.61,12600.0,20.7059,20.7124,20.6993,20.7124,12600.0
2006-04-10 10:40:00,31.61,31.64,31.61,31.64,8800.0,20.7124,20.7321,20.7124,20.7321,8800.0
2006-04-10 10:45:00,31.63,31.66,31.63,31.66,8800.0,20.7256,20.7452,20.7256,20.7452,8800.0
2006-04-10 10:50:00,31.66,31.67,31.63,31.65,10800.0,20.7452,20.7518,20.7256,20.7387,10800.0
2006-04-10 10:55:00,31.65,31.66,31.65,31.65,3800.0,20.7387,20.7452,20.7387,20.7387,3800.0
2006-04-10 11:00:00,31.65,31.66,31.63,31.63,14800.0,20.7387,20.7452,20.7256,20.7256,14800.0
2006-04-10 11:05:00,31.63,31.68,31.63,31.67,8600.0,20.7256,20.7583,20.7256,20.7518,8600.0
2006-04-10 11:10:00,31.65,31.71,31.65,31.71,7800.0,20.7387,20.778,20.7387,20.778,7800.0
2006-04-10 11:15:00,31.71,31.75,31.71,31.75,3200.0,20.778,20.8042,20.778,20.8042,3200.0
2006-04-10 11:20:00,31.74,31.74,31.71,31.73,6000.0,20.7976,20.7976,20.778,20.7911,6000.0
2006-04-10 11:25:00,31.73,31.73,31.7,31.71,4600.0,20.7911,20.7911,20.7714,20.778,4600.0
2006-04-10 11:30:00,31.71,31.72,31.71,31.71,4000.0,20.778,20.7845,20.778,20.778,4000.0
2006-04-10 11:35:00,31.72,31.72,31.66,31.68,11600.0,20.7845,20.7845,20.7452,20.7583,11600.0
2006-04-10 11:40:00,31.68,31.75,31.68,31.75,13000.0,20.7583,20.8042,20.7583,20.8042,13000.0
2006-04-10 11:45:00,31.73,31.75,31.73,31.73,6000.0,20.7911,20.8042,20.7911,20.7911,6000.0
2006-04-10 11:50:00,31.72,31.72,31.71,31.71,1800.0,20.7845,20.7845,20.778,20.778,1800.0
2006-04-10 11:55:00,31.71,31.71,31.71,31.71,1600.0,20.778,20.778,20.778,20.778,1600.0
2006-04-10 12:00:00,31.71,31.75,31.71,31.74,9200.0,20.778,20.8042,20.778,20.7976,9200.0
2006-04-10 12:05:00,31.73,31.74,31.7,31.7,8600.0,20.7911,20.7976,20.7714,20.7714,8600.0
2006-04-10 12:10:00,31.7,31.73,31.7,31.73,2200.0,20.7714,20.7911,20.7714,20.7911,2200.0
2006-04-10 12:15:00,31.72,31.72,31.7,31.71,3600.0,20.7845,20.7845,20.7714,20.778,3600.0
2006-04-10 12:20:00,31.71,31.72,31.7,31.71,4200.0,20.778,20.7845,20.7714,20.778,4200.0
2006-04-10 12:25:00,31.72,31.75,31.71,31.72,8400.0,20.7845,20.8042,20.778,20.7845,8400.0
2006-04-10 12:30:00,31.73,31.74,31.71,31.74,8600.0,20.7911,20.7976,20.778,20.7976,8600.0
2006-04-10 12:35:00,31.74,31.76,31.73,31.73,9600.0,20.7976,20.8107,20.7911,20.7911,9600.0
2006-04-10 12:40:00,31.74,31.75,31.73,31.73,8800.0,20.7976,20.8042,20.7911,20.7911,8800.0
2006-04-10 12:45:00,31.72,31.73,31.72,31.72,6400.0,20.7845,20.7911,20.7845,20.7845,6400.0
2006-04-10 12:50:00,31.72,31.73,31.72,31.72,2800.0,20.7845,20.7911,20.7845,20.7845,2800.0
2006-04-10 12:55:00,31.72,31.72,31.71,31.72,3400.0,20.7845,20.7845,20.778,20.7845,3400.0
2006-04-10 13:00:00,31.72,31.72,31.71,31.71,2400.0,20.7845,20.7845,20.778,20.778,2400.0
2006-04-10 13:05:00,31.71,31.71,31.68,31.68,2600.0,20.778,20.778,20.7583,20.7583,2600.0
2006-04-10 13:10:00,31.68,31.68,31.68,31.68,4000.0,20.7583,20.7583,20.7583,20.7583,4000.0
2006-04-10 13:15:00,31.67,31.68,31.66,31.68,3800.0,20.7518,20.7583,20.7452,20.7583,3800.0
2006-04-10 13:20:00,31.67,31.67,31.65,31.67,5600.0,20.7518,20.7518,20.7387,20.7518,5600.0
2006-04-10 13:25:00,31.67,31.67,31.66,31.66,1800.0,20.7518,20.7518,20.7452,20.7452,1800.0
2006-04-10 13:30:00,31.66,31.66,31.64,31.64,4200.0,20.7452,20.7452,20.7321,20.7321,4200.0
2006-04-10 13:35:00,31.64,31.64,31.63,31.63,18200.0,20.7321,20.7321,20.7256,20.7256,18200.0
2006-04-10 13:40:00,31.64,31.64,31.62,31.62,5800.0,20.7321,20.7321,20.719,20.719,5800.0
2006-04-10 13:45:00,31.62,31.62,31.59,31.6,10600.0,20.719,20.719,20.6993,20.7059,10600.0
2006-04-10 13:50:00,31.6,31.6,31.57,31.57,17400.0,20.7059,20.7059,20.6862,20.6862,17400.0
2006-04-10 13:55:00,31.59,31.59,31.57,31.57,11800.0,20.6993,20.6993,20.6862,20.6862,11800.0
2006-04-10 14:00:00,31.56,31.58,31.56,31.57,3200.0,20.6797,20.6928,20.6797,20.6862,3200.0
2006-04-10 14:05:00,31.56,31.58,31.56,31.56,11600.0,20.6797,20.6928,20.6797,20.6797,11600.0
2006-04-10 14:10:00,31.57,31.58,31.56,31.57,4200.0,20.6862,20.6928,20.6797,20.6862,4200.0
2006-04-10 14:15:00,31.56,31.57,31.55,31.56,10600.0,20.6797,20.6862,20.6731,20.6797,10600.0
2006-04-10 14:20:00,31.55,31.59,31.55,31.56,10800.0,20.6731,20.6993,20.6731,20.6797,10800.0
2006-04-10 14:25:00,31.57,31.58,31.53,31.54,11400.0,20.6862,20.6928,20.66,20.6666,11400.0
2006-04-10 14:30:00,31.55,31.56,31.53,31.56,9600.0,20.6731,20.6797,20.66,20.6797,9600.0
2006-04-10 14:35:00,31.55,31.55,31.52,31.52,24200.0,20.6731,20.6731,20.6535,20.6535,24200.0
2006-04-10 14:40:00,31.52,31.52,31.51,31.51,3000.0,20.6535,20.6535,20.6469,20.6469,3000.0
2006-04-10 14:45:00,31.52,31.53,31.5,31.51,13000.0,20.6535,20.66,20.6404,20.6469,13000.0
2006-04-10 14:50:00,31.52,31.52,31.49,31.5,15800.0,20.6535,20.6535,20.6338,20.6404,15800.0
2006-04-10 14:55:00,31.49,31.52,31.48,31.52,13800.0,20.6338,20.6535,20.6273,20.6535,13800.0
2006-04-10 15:00:00,31.52,31.54,31.51,31.53,12000.0,20.6535,20.6666,20.6469,20.66,12000.0
2006-04-10 15:05:00,31.53,31.55,31.51,31.53,23600.0,20.66,20.6731,20.6469,20.66,23600.0
2006-04-10 15:10:00,31.55,31.55,31.54,31.55,3400.0,20.6731,20.6731,20.6666,20.6731,3400.0
2006-04-10 15:15:00,31.54,31.54,31.52,31.53,8400.0,20.6666,20.6666,20.6535,20.66,8400.0
2006-04-10 15:20:00,31.54,31.54,31.53,31.53,8000.0,20.6666,20.6666,20.66,20.66,8000.0
2006-04-10 15:25:00,31.53,31.54,31.53,31.54,10600.0,20.66,20.6666,20.66,20.6666,10600.0
2006-04-10 15:30:00,31.54,31.55,31.5,31.51,16000.0,20.6666,20.6731,20.6404,20.6469,16000.0
2006-04-10 15:35:00,31.5,31.51,31.5,31.51,33800.0,20.6404,20.6469,20.6404,20.6469,33800.0
2006-04-10 15:40:00,31.51,31.52,31.5,31.5,16000.0,20.6469,20.6535,20.6404,20.6404,16000.0
2006-04-10 15:45:00,31.51,31.52,31.48,31.49,31200.0,20.6469,20.6535,20.6273,20.6338,31200.0
2006-04-10 15:50:00,31.5,31.5,31.48,31.5,43200.0,20.6404,20.6404,20.6273,20.6404,43200.0
2006-04-10 15:55:00,31.5,31.51,31.48,31.49,40000.0,20.6404,20.6469,20.6273,20.6338,40000.0
2006-04-11 09:30:00,31.66,31.75,31.66,31.72,32200.0,20.7452,20.8042,20.7452,20.7845,32200.0
2006-04-11 09:35:00,31.75,31.81,31.67,31.75,21000.0,20.8042,20.8435,20.7518,20.8042,21000.0
2006-04-11 09:40:00,31.75,31.75,31.71,31.71,7600.0,20.8042,20.8042,20.778,20.778,7600.0
2006-04-11 09:45:00,31.71,31.72,31.59,31.59,12000.0,20.778,20.7845,20.6993,20.6993,12000.0
2006-04-11 09:50:00,31.6,31.67,31.6,31.67,12600.0,20.7059,20.7518,20.7059,20.7518,12600.0
2006-04-11 09:55:00,31.66,31.67,31.65,31.65,13600.0,20.7452,20.7518,20.7387,20.7387,13600.0
2006-04-11 10:00:00,31.63,31.67,31.63,31.66,11800.0,20.7256,20.7518,20.7256,20.7452,11800.0
2006-04-11 10:05:00,31.64,31.66,31.63,31.65,12400.0,20.7321,20.7452,20.7256,20.7387,12400.0
2006-04-11 10:10:00,31.65,31.68,31.63,31.63,18200.0,20.7387,20.7583,20.7256,20.7256,18200.0
2006-04-11 10:15:00,31.63,31.64,31.59,31.6,18000.0,20.7256,20.7321,20.6993,20.7059,18000.0
2006-04-11 10:20:00,31.59,31.59,31.48,31.55,21200.0,20.6993,20.6993,20.6273,20.6731,21200.0
2006-04-11 10:25:00,31.55,31.57,31.5,31.5,14200.0,20.6731,20.6862,20.6404,20.6404,14200.0
2006-04-11 10:30:00,31.5,31.52,31.45,31.5,34400.0,20.6404,20.6535,20.6076,20.6404,34400.0
2006-04-11 10:35:00,31.5,31.51,31.5,31.5,16800.0,20.6404,20.6469,20.6404,20.6404,16800.0
2006-04-11 10:40:00,31.51,31.51,31.41,31.42,24600.0,20.6469,20.6469,20.5814,20.588,24600.0
2006-04-11 10:45:00,31.44,31.44,31.36,31.41,21600.0,20.6011,20.6011,20.5486,20.5814,21600.0
2006-04-11 10:50:00,31.39,31.41,31.39,31.4,18200.0,20.5683,20.5814,20.5683,20.5748,18200.0
2006-04-11 10:55:00,31.39,31.39,31.34,31.35,21400.0,20.5683,20.5683,20.5355,20.5421,21400.0
2006-04-11 11:00:00,31.35,31.36,31.31,31.33,24600.0,20.5421,20.5486,20.5159,20.529,24600.0
2006-04-11 11:05:00,31.33,31.38,31.33,31.38,11800.0,20.529,20.5617,20.529,20.5617,11800.0
2006-04-11 11:10:00,31.39,31.44,31.39,31.43,11800.0,20.5683,20.6011,20.5683,20.5945,11800.0
2006-04-11 11:15:00,31.43,31.49,31.43,31.49,12200.0,20.5945,20.6338,20.5945,20.6338,12200.0
2006-04-11 11:20:00,31.49,31.52,31.47,31.51,18000.0,20.6338,20.6535,20.6207,20.6469,18000.0
2006-04-11 11:25:00,31.5,31.52,31.49,31.51,8800.0,20.6404,20.6535,20.6338,20.6469,8800.0
2006-04-11 11:30:00,31.52,31.54,31.52,31.53,11400.0,20.6535,20.6666,20.6535,20.66,11400.0
2006-04-11 11:35:00,31.53,31.58,31.53,31.57,12400.0,20.66,20.6928,20.66,20.6862,12400.0
2006-04-11 11:40:00,31.58,31.59,31.55,31.55,12200.0,20.6928,20.6993,20.6731,20.6731,12200.0
2006-04-11 11:45:00,31.55,31.56,31.55,31.55,10600.0,20.6731,20.6797,20.6731,20.6731,10600.0
2006-04-11 11:50:00,31.55,31.56,31.54,31.54,11600.0,20.6731,20.6797,20.6666,20.6666,11600.0
2006-04-11 11:55:00,31.55,31.55,31.5,31.52,16200.0,20.6731,20.6731,20.6404,20.6535,16200.0
2006-04-11 12:00:00,31.5,31.54,31.5,31.51,9800.0,20.6404,20.6666,20.6404,20.6469,9800.0
2006-04-11 12:05:00,31.52,31.52,31.5,31.5,10200.0,20.6535,20.6535,20.6404,20.6404,10200.0
2006-04-11 12:10:00,31.51,31.54,31.5,31.54,11000.0,20.6469,20.6666,20.6404,20.6666,11000.0
2006-04-11 12:15:00,31.54,31.56,31.54,31.56,8600.0,20.6666,20.6797,20.6666,20.6797,8600.0
2006-04-11 12:20:00,31.55,31.58,31.55,31.57,6600.0,20.6731,20.6928,20.6731,20.6862,6600.0
2006-04-11 12:25:00,31.56,31.57,31.56,31.56,7800.0,20.6797,20.6862,20.6797,20.6797,7800.0
2006-04-11 12:30:00,31.56,31.56,31.55,31.56,4600.0,20.6797,20.6797,20.6731,20.6797,4600.0
2006-04-11 12:35:00,31.56,31.58,31.53,31.54,13600.0,20.6797,20.6928,20.66,20.6666,13600.0
2006-04-11 12:40:00,31.55,31.55,31.53,31.53,3800.0,20.6731,20.6731,20.66,20.66,3800.0
2006-04-11 12:45:00,31.54,31.54,31.52,31.52,5400.0,20.6666,20.6666,20.6535,20.6535,5400.0
2006-04-11 12:50:00,31.52,31.52,31.51,31.52,3200.0,20.6535,20.6535,20.6469,20.6535,3200.0
2006-04-11 12:55:00,31.51,31.52,31.49,31.49,6800.0,20.6469,20.6535,20.6338,20.6338,6800.0
2006-04-11 13:00:00,31.49,31.52,31.46,31.52,16000.0,20.6338,20.6535,20.6142,20.6535,16000.0
2006-04-11 13:05:00,31.52,31.54,31.52,31.54,5200.0,20.6535,20.6666,20.6535,20.6666,5200.0
2006-04-11 13:10:00,31.53,31.56,31.53,31.53,4600.0,20.66,20.6797,20.66,20.66,4600.0
2006-04-11 13:15:00,31.53,31.54,31.48,31.48,5400.0,20.66,20.6666,20.6273,20.6273,5400.0
2006-04-11 13:20:00,31.49,31.53,31.49,31.53,3400.0,20.6338,20.66,20.6338,20.66,3400.0
2006-04-11 13:25:00,31.53,31.53,31.49,31.5,5000.0,20.66,20.66,20.6338,20.6404,5000.0
2006-04-11 13:30:00,31.49,31.49,31.43,31.46,9200.0,20.6338,20.6338,20.5945,20.6142,9200.0
2006-04-11 13:35:00,31.45,31.47,31.39,31.4,9200.0,20.6076,20.6207,20.5683,20.5748,9200.0
2006-04-11 13:40:00,31.41,31.47,31.39,31.45,9800.0,20.5814,20.6207,20.5683,20.6076,9800.0
2006-04-11 13:45:00,31.45,31.45,31.41,31.41,3200.0,20.6076,20.6076,20.5814,20.5814,3200.0
2006-04-11 13:50:00,31.42,31.43,31.42,31.42,3000.0,20.588,20.5945,20.588,20.588,3000.0
2006-04-11 13:55:00,31.43,31.43,31.37,31.4,6000.0,20.5945,20.5945,20.5552,20.5748,6000.0
2006-04-11 14:00:00,31.4,31.45,31.4,31.43,8800.0,20.5748,20.6076,20.5748,20.5945,8800.0
2006-04-11 14:05:00,31.42,31.43,31.42,31.42,1800.0,20.588,20.5945,20.588,20.588,1800.0
2006-04-11 14:10:00,31.42,31.42,31.38,31.4,8400.0,20.588,20.588,20.5617,20.5748,8400.0
2006-04-11 14:15:00,31.4,31.41,31.39,31.4,4800.0,20.5748,20.5814,20.5683,20.5748,4800.0
2006-04-11 14:20:00,31.39,31.39,31.34,31.35,6200.0,20.5683,20.5683,20.5355,20.5421,6200.0
2006-04-11 14:25:00,31.35,31.4,31.35,31.39,8000.0,20.5421,20.5748,20.5421,20.5683,8000.0
2006-04-11 14:30:00,31.39,31.41,31.38,31.41,5000.0,20.5683,20.5814,20.5617,20.5814,5000.0
2006-04-11 14:35:00,31.41,31.41,31.39,31.4,5000.0,20.5814,20.5814,20.5683,20.5748,5000.0
2006-04-11 14:40:00,31.39,31.43,31.39,31.41,9200.0,20.5683,20.5945,20.5683,20.5814,9200.0
2006-04-11 14:45:00,31.41,31.41,31.35,31.39,11200.0,20.5814,20.5814,20.5421,20.5683,11200.0
2006-04-11 14:50:00,31.39,31.4,31.36,31.38,9200.0,20.5683,20.5748,20.5486,20.5617,9200.0
2006-04-11 14:55:00,31.38,31.41,31.37,31.4,9200.0,20.5617,20.5814,20.5552,20.5748,9200.0
2006-04-11 15:00:00,31.4,31.4,31.38,31.38,8400.0,20.5748,20.5748,20.5617,20.5617,8400.0
2006-04-11 15:05:00,31.38,31.4,31.38,31.4,12600.0,20.5617,20.5748,20.5617,20.5748,12600.0
2006-04-11 15:10:00,31.39,31.4,31.38,31.4,10200.0,20.5683,20.5748,20.5617,20.5748,10200.0
2006-04-11 15:15:00,31.39,31.39,31.36,31.38,18200.0,20.5683,20.5683,20.5486,20.5617,18200.0
2006-04-11 15:20:00,31.38,31.38,31.33,31.33,23200.0,20.5617,20.5617,20.529,20.529,23200.0
2006-04-11 15:25:00,31.33,31.36,31.33,31.34,11000.0,20.529,20.5486,20.529,20.5355,11000.0
2006-04-11 15:30:00,31.34,31.36,31.34,31.36,12600.0,20.5355,20.5486,20.5355,20.5486,12600.0
2006-04-11 15:35:00,31.36,31.36,31.31,31.32,11000.0,20.5486,20.5486,20.5159,20.5224,11000.0
2006-04-11 15:40:00,31.32,31.32,31.29,31.3,22000.0,20.5224,20.5224,20.5028,20.5093,22000.0
2006-04-11 15:45:00,31.3,31.32,31.3,31.31,27000.0,20.5093,20.5224,20.5093,20.5159,27000.0
2006-04-11 15:50:00,31.31,31.36,31.31,31.35,26800.0,20.5159,20.5486,20.5159,20.5421,26800.0
2006-04-11 15:55:00,31.35,31.36,31.31,31.32,44400.0,20.5421,20.5486,20.5159,20.5224,44400.0
2006-04-12 09:35:00,31.41,31.41,31.36,31.36,20200.0,20.5814,20.5814,20.5486,20.5486,20200.0
2006-04-12 09:40:00,31.36,31.36,31.33,31.33,14400.0,20.5486,20.5486,20.529,20.529,14400.0
2006-04-12 09:45:00,31.35,31.41,31.35,31.38,20800.0,20.5421,20.5814,20.5421,20.5617,20800.0
2006-04-12 09:50:00,31.39,31.41,31.36,31.41,5800.0,20.5683,20.5814,20.5486,20.5814,5800.0
2006-04-12 09:55:00,31.43,31.46,31.43,31.46,7200.0,20.5945,20.6142,20.5945,20.6142,7200.0
2006-04-12 10:00:00,31.44,31.48,31.43,31.48,10600.0,20.6011,20.6273,20.5945,20.6273,10600.0
2006-04-12 10:05:00,31.48,31.5,31.48,31.5,5000.0,20.6273,20.6404,20.6273,20.6404,5000.0
2006-04-12 10:10:00,31.48,31.49,31.42,31.42,12400.0,20.6273,20.6338,20.588,20.588,12400.0
2006-04-12 10:15:00,31.43,31.43,31.41,31.41,12400.0,20.5945,20.5945,20.5814,20.5814,12400.0
2006-04-12 10:20:00,31.41,31.43,31.41,31.42,13600.0,20.5814,20.5945,20.5814,20.588,13600.0
2006-04-12 10:25:00,31.41,31.43,31.4,31.42,13800.0,20.5814,20.5945,20.5748,20.588,13800.0
2006-04-12 10:30:00,31.42,31.42,31.36,31.4,18400.0,20.588,20.588,20.5486,20.5748,18400.0
2006-04-12 10:35:00,31.4,31.48,31.4,31.46,19000.0,20.5748,20.6273,20.5748,20.6142,19000.0
2006-04-12 10:40:00,31.47,31.49,31.47,31.49,4800.0,20.6207,20.6338,20.6207,20.6338,4800.0
2006-04-12 10:45:00,31.49,31.49,31.43,31.46,11600.0,20.6338,20.6338,20.5945,20.6142,11600.0
2006-04-12 10:50:00,31.46,31.5,31.45,31.5,13600.0,20.6142,20.6404,20.6076,20.6404,13600.0
2006-04-12 10:55:00,31.5,31.52,31.5,31.51,26400.0,20.6404,20.6535,20.6404,20.6469,26400.0
2006-04-12 11:00:00,31.51,31.52,31.48,31.52,31000.0,20.6469,20.6535,20.6273,20.6535,31000.0
2006-04-12 11:05:00,31.53,31.57,31.53,31.56,7000.0,20.66,20.6862,20.66,20.6797,7000.0
2006-04-12 11:10:00,31.57,31.6,31.56,31.56,12000.0,20.6862,20.7059,20.6797,20.6797,12000.0
2006-04-12 11:15:00,31.56,31.56,31.54,31.55,48400.0,20.6797,20.6797,20.6666,20.6731,48400.0
2006-04-12 11:20:00,31.56,31.6,31.56,31.6,9000.0,20.6797,20.7059,20.6797,20.7059,9000.0
2006-04-12 11:25:00,31.6,31.63,31.6,31.61,14200.0,20.7059,20.7256,20.7059,20.7124,14200.0
2006-04-12 11:30:00,31.61,31.63,31.6,31.63,12600.0,20.7124,20.7256,20.7059,20.7256,12600.0
2006-04-12 11:35:00,31.63,31.63,31.56,31.57,14600.0,20.7256,20.7256,20.6797,20.6862,14600.0
2006-04-12 11:40:00,31.57,31.57,31.55,31.55,9600.0,20.6862,20.6862,20.6731,20.6731,9600.0
2006-04-12 11:45:00,31.55,31.59,31.54,31.58,12000.0,20.6731,20.6993,20.6666,20.6928,12000.0
2006-04-12 11:50:00,31.59,31.59,31.54,31.55,7800.0,20.6993,20.6993,20.6666,20.6731,7800.0
2006-04-12 11:55:00,31.55,31.59,31.54,31.56,7400.0,20.6731,20.6993,20.6666,20.6797,7400.0
2006-04-12 12:00:00,31.56,31.6,31.55,31.6,17600.0,20.6797,20.7059,20.6731,20.7059,17600.0
2006-04-12 12:05:00,31.6,31.63,31.6,31.63,10000.0,20.7059,20.7256,20.7059,20.7256,10000.0
2006-04-12 12:10:00,31.63,31.65,31.63,31.64,4400.0,20.7256,20.7387,20.7256,20.7321,4400.0
2006-04-12 12:15:00,31.64,31.64,31.61,31.62,9200.0,20.7321,20.7321,20.7124,20.719,9200.0
2006-04-12 12:20:00,31.63,31.7,31.63,31.68,29200.0,20.7256,20.7714,20.7256,20.7583,29200.0
2006-04-12 12:25:00,31.67,31.67,31.64,31.66,6800.0,20.7518,20.7518,20.7321,20.7452,6800.0
2006-04-12 12:30:00,31.66,31.68,31.66,31.68,4000.0,20.7452,20.7583,20.7452,20.7583,4000.0
2006-04-12 12:35:00,31.68,31.71,31.68,31.7,8600.0,20.7583,20.778,20.7583,20.7714,8600.0
2006-04-12 12:40:00,31.7,31.71,31.68,31.69,7000.0,20.7714,20.778,20.7583,20.7649,7000.0
2006-04-12 12:45:00,31.7,31.7,31.66,31.66,5000.0,20.7714,20.7714,20.7452,20.7452,5000.0
2006-04-12 12:50:00,31.67,31.71,31.67,31.71,6200.0,20.7518,20.778,20.7518,20.778,6200.0
2006-04-12 12:55:00,31.7,31.71,31.68,31.71,6200.0,20.7714,20.778,20.7583,20.778,6200.0
2006-04-12 13:00:00,31.72,31.75,31.72,31.73,12000.0,20.7845,20.8042,20.7845,20.7911,12000.0
2006-04-12 13:05:00,31.73,31.75,31.72,31.73,6800.0,20.7911,20.8042,20.7845,20.7911,6800.0
2006-04-12 13:10:00,31.72,31.73,31.68,31.68,8200.0,20.7845,20.7911,20.7583,20.7583,8200.0
2006-04-12 13:15:00,31.68,31.68,31.67,31.67,1600.0,20.7583,20.7583,20.7518,20.7518,1600.0
2006-04-12 13:20:00,31.66,31.67,31.66,31.67,7400.0,20.7452,20.7518,20.7452,20.7518,7400.0
2006-04-12 13:25:00,31.66,31.68,31.65,31.65,21800.0,20.7452,20.7583,20.7387,20.7387,21800.0
2006-04-12 13:30:00,31.65,31.65,31.65,31.65,10000.0,20.7387,20.7387,20.7387,20.7387,10000.0
2006-04-12 13:35:00,31.64,31.66,31.63,31.66,13400.0,20.7321,20.7452,20.7256,20.7452,13400.0
2006-04-12 13:40:00,31.65,31.67,31.65,31.67,3600.0,20.7387,20.7518,20.7387,20.7518,3600.0
2006-04-12 13:45:00,31.67,31.67,31.63,31.65,10200.0,20.7518,20.7518,20.7256,20.7387,10200.0
2006-04-12 13:50:00,31.66,31.68,31.65,31.68,16600.0,20.7452,20.7583,20.7387,20.7583,16600.0
2006-04-12 13:55:00,31.68,31.68,31.65,31.65,4000.0,20.7583,20.7583,20.7387,20.7387,4000.0
2006-04-12 14:00:00,31.65,31.66,31.65,31.66,14000.0,20.7387,20.7452,20.7387,20.7452,14000.0
2006-04-12 14:05:00,31.67,31.68,31.66,31.66,6200.0,20.7518,20.7583,20.7452,20.7452,6200.0
2006-04-12 14:10:00,31.67,31.67,31.64,31.66,8400.0,20.7518,20.7518,20.7321,20.7452,8400.0
2006-04-12 14:15:00,31.66,31.67,31.63,31.66,12600.0,20.7452,20.7518,20.7256,20.7452,12600.0
2006-04-12 14:20:00,31.66,31.7,31.65,31.65,14400.0,20.7452,20.7714,20.7387,20.7387,14400.0
2006-04-12 14:25:00,31.65,31.69,31.65,31.69,75800.0,20.7387,20.7649,20.7387,20.7649,75800.0
2006-04-12 14:30:00,31.68,31.68,31.65,31.66,18600.0,20.7583,20.7583,20.7387,20.7452,18600.0
2006-04-12 14:35:00,31.66,31.7,31.66,31.67,16200.0,20.7452,20.7714,20.7452,20.7518,16200.0
2006-04-12 14:40:00,31.69,31.7,31.67,31.69,11600.0,20.7649,20.7714,20.7518,20.7649,11600.0
2006-04-12 14:45:00,31.69,31.7,31.65,31.66,14200.0,20.7649,20.7714,20.7387,20.7452,14200.0
2006-04-12 14:50:00,31.65,31.66,31.64,31.64,19000.0,20.7387,20.7452,20.7321,20.7321,19000.0
2006-04-12 14:55:00,31.66,31.67,31.65,31.65,10600.0,20.7452,20.7518,20.7387,20.7387,10600.0
2006-04-12 15:00:00,31.65,31.68,31.65,31.68,10800.0,20.7387,20.7583,20.7387,20.7583,10800.0
2006-04-12 15:05:00,31.68,31.68,31.67,31.67,13600.0,20.7583,20.7583,20.7518,20.7518,13600.0
2006-04-12 15:10:00,31.68,31.69,31.66,31.66,12600.0,20.7583,20.7649,20.7452,20.7452,12600.0
2006-04-12 15:15:00,31.66,31.66,31.64,31.64,7400.0,20.7452,20.7452,20.7321,20.7321,7400.0
2006-04-12 15:20:00,31.64,31.66,31.64,31.64,11000.0,20.7321,20.7452,20.7321,20.7321,11000.0
2006-04-12 15:25:00,31.64,31.64,31.61,31.62,12600.0,20.7321,20.7321,20.7124,20.719,12600.0
2006-04-12 15:30:00,31.62,31.63,31.61,31.63,17000.0,20.719,20.7256,20.7124,20.7256,17000.0
2006-04-12 15:35:00,31.63,31.65,31.61,31.65,25000.0,20.7256,20.7387,20.7124,20.7387,25000.0
2006-04-12 15:40:00,31.65,31.66,31.64,31.66,18200.0,20.7387,20.7452,20.7321,20.7452,18200.0
2006-04-12 15:45:00,31.66,31.73,31.66,31.73,39600.0,20.7452,20.7911,20.7452,20.7911,39600.0
2006-04-12 15:50:00,31.73,31.73,31.65,31.65,17400.0,20.7911,20.7911,20.7387,20.7387,17400.0
2006-04-12 15:55:00,31.65,31.67,31.65,31.66,16400.0,20.7387,20.7518,20.7387,20.7452,16400.0
2006-04-13 09:30:00,31.65,31.65,31.62,31.63,9400.0,20.7387,20.7387,20.719,20.7256,9400.0
2006-04-13 09:35:00,31.63,31.66,31.6,31.6,8200.0,20.7256,20.7452,20.7059,20.7059,8200.0
2006-04-13 09:40:00,31.58,31.59,31.55,31.58,5400.0,20.6928,20.6993,20.6731,20.6928,5400.0
2006-04-13 09:45:00,31.57,31.57,31.52,31.56,3400.0,20.6862,20.6862,20.6535,20.6797,3400.0
2006-04-13 09:50:00,31.54,31.56,31.53,31.56,4000.0,20.6666,20.6797,20.66,20.6797,4000.0
2006-04-13 09:55:00,31.56,31.56,31.5,31.51,6400.0,20.6797,20.6797,20.6404,20.6469,6400.0
2006-04-13 10:00:00,31.5,31.54,31.48,31.53,32400.0,20.6404,20.6666,20.6273,20.66,32400.0
2006-04-13 10:05:00,31.52,31.6,31.52,31.58,17600.0,20.6535,20.7059,20.6535,20.6928,17600.0
2006-04-13 10:10:00,31.58,31.62,31.55,31.55,17800.0,20.6928,20.719,20.6731,20.6731,17800.0
2006-04-13 10:15:00,31.55,31.6,31.55,31.58,9000.0,20.6731,20.7059,20.6731,20.6928,9000.0
2006-04-13 10:20:00,31.58,31.6,31.55,31.57,5400.0,20.6928,20.7059,20.6731,20.6862,5400.0
2006-04-13 10:25:00,31.57,31.57,31.52,31.55,7600.0,20.6862,20.6862,20.6535,20.6731,7600.0
2006-04-13 10:30:00,31.55,31.63,31.55,31.6,17800.0,20.6731,20.7256,20.6731,20.7059,17800.0
2006-04-13 10:35:00,31.6,31.63,31.6,31.61,7600.0,20.7059,20.7256,20.7059,20.7124,7600.0
2006-04-13 10:40:00,31.61,31.66,31.61,31.65,17000.0,20.7124,20.7452,20.7124,20.7387,17000.0
2006-04-13 10:45:00,31.65,31.71,31.63,31.71,8600.0,20.7387,20.778,20.7256,20.778,8600.0
2006-04-13 10:50:00,31.72,31.77,31.7,31.76,21200.0,20.7845,20.8173,20.7714,20.8107,21200.0
2006-04-13 10:55:00,31.77,31.8,31.76,31.8,67400.0,20.8173,20.8369,20.8107,20.8369,67400.0
2006-04-13 11:00:00,31.81,31.81,31.75,31.75,6000.0,20.8435,20.8435,20.8042,20.8042,6000.0
2006-04-13 11:05:00,31.75,31.79,31.75,31.79,9400.0,20.8042,20.8304,20.8042,20.8304,9400.0
2006-04-13 11:10:00,31.79,31.91,31.79,31.91,18400.0,20.8304,20.909,20.8304,20.909,18400.0
2006-04-13 11:15:00,31.9,31.91,31.85,31.88,12000.0,20.9025,20.909,20.8697,20.8894,12000.0
2006-04-13 11:20:00,31.88,31.9,31.86,31.86,11200.0,20.8894,20.9025,20.8763,20.8763,11200.0
2006-04-13 11:25:00,31.86,31.86,31.81,31.82,43800.0,20.8763,20.8763,20.8435,20.8501,43800.0
2006-04-13 11:30:00,31.82,31.82,31.75,31.75,12000.0,20.8501,20.8501,20.8042,20.8042,12000.0
2006-04-13 11:35:00,31.75,31.77,31.75,31.75,48000.0,20.8042,20.8173,20.8042,20.8042,48000.0
2006-04-13 11:40:00,31.75,31.75,31.7,31.73,19000.0,20.8042,20.8042,20.7714,20.7911,19000.0
2006-04-13 11:45:00,31.73,31.73,31.7,31.71,19800.0,20.7911,20.7911,20.7714,20.778,19800.0
2006-04-13 11:50:00,31.71,31.72,31.7,31.72,2000.0,20.778,20.7845,20.7714,20.7845,2000.0
2006-04-13 11:55:00,31.72,31.76,31.71,31.76,8200.0,20.7845,20.8107,20.778,20.8107,8200.0
2006-04-13 12:00:00,31.74,31.77,31.74,31.75,13600.0,20.7976,20.8173,20.7976,20.8042,13600.0
2006-04-13 12:05:00,31.78,31.8,31.78,31.8,3600.0,20.8238,20.8369,20.8238,20.8369,3600.0
2006-04-13 12:10:00,31.8,31.83,31.79,31.83,7800.0,20.8369,20.8566,20.8304,20.8566,7800.0
2006-04-13 12:15:00,31.8,31.82,31.78,31.82,4000.0,20.8369,20.8501,20.8238,20.8501,4000.0
2006-04-13 12:20:00,31.78,31.78,31.78,31.78,400.0,20.8238,20.8238,20.8238,20.8238,400.0
2006-04-13 12:25:00,31.75,31.77,31.74,31.77,3800.0,20.8042,20.8173,20.7976,20.8173,3800.0
2006-04-13 12:30:00,31.74,31.75,31.74,31.75,3800.0,20.7976,20.8042,20.7976,20.8042,3800.0
2006-04-13 12:35:00,31.75,31.77,31.75,31.75,1800.0,20.8042,20.8173,20.8042,20.8042,1800.0
2006-04-13 12:40:00,31.74,31.75,31.73,31.73,1400.0,20.7976,20.8042,20.7911,20.7911,1400.0
2006-04-13 12:45:00,31.72,31.73,31.7,31.7,5400.0,20.7845,20.7911,20.7714,20.7714,5400.0
2006-04-13 12:50:00,31.71,31.71,31.7,31.7,2800.0,20.778,20.778,20.7714,20.7714,2800.0
2006-04-13 12:55:00,31.7,31.7,31.68,31.68,3200.0,20.7714,20.7714,20.7583,20.7583,3200.0
2006-04-13 13:00:00,31.68,31.68,31.67,31.67,1600.0,20.7583,20.7583,20.7518,20.7518,1600.0
2006-04-13 13:05:00,31.67,31.68,31.67,31.68,2400.0,20.7518,20.7583,20.7518,20.7583,2400.0
2006-04-13 13:10:00,31.67,31.67,31.67,31.67,2200.0,20.7518,20.7518,20.7518,20.7518,2200.0
2006-04-13 13:15:00,31.68,31.69,31.68,31.69,3200.0,20.7583,20.7649,20.7583,20.7649,3200.0
2006-04-13 13:20:00,31.7,31.71,31.69,31.7,3600.0,20.7714,20.778,20.7649,20.7714,3600.0
2006-04-13 13:25:00,31.69,31.7,31.68,31.68,1200.0,20.7649,20.7714,20.7583,20.7583,1200.0
2006-04-13 13:30:00,31.7,31.7,31.67,31.68,4400.0,20.7714,20.7714,20.7518,20.7583,4400.0
2006-04-13 13:35:00,31.68,31.68,31.67,31.68,9400.0,20.7583,20.7583,20.7518,20.7583,9400.0
2006-04-13 13:40:00,31.68,31.68,31.68,31.68,400.0,20.7583,20.7583,20.7583,20.7583,400.0
2006-04-13 13:45:00,31.67,31.7,31.67,31.69,2600.0,20.7518,20.7714,20.7518,20.7649,2600.0
2006-04-13 13:50:00,31.71,31.75,31.7,31.74,7400.0,20.778,20.8042,20.7714,20.7976,7400.0
2006-04-13 13:55:00,31.73,31.74,31.71,31.74,3400.0,20.7911,20.7976,20.778,20.7976,3400.0
2006-04-13 14:00:00,31.72,31.72,31.7,31.72,2800.0,20.7845,20.7845,20.7714,20.7845,2800.0
2006-04-13 14:05:00,31.7,31.72,31.69,31.69,2800.0,20.7714,20.7845,20.7649,20.7649,2800.0
2006-04-13 14:10:00,31.69,31.7,31.67,31.69,5400.0,20.7649,20.7714,20.7518,20.7649,5400.0
2006-04-13 14:15:00,31.69,31.69,31.68,31.68,1800.0,20.7649,20.7649,20.7583,20.7583,1800.0
2006-04-13 14:20:00,31.68,31.68,31.67,31.67,1800.0,20.7583,20.7583,20.7518,20.7518,1800.0
2006-04-13 14:25:00,31.68,31.69,31.68,31.68,4800.0,20.7583,20.7649,20.7583,20.7583,4800.0
2006-04-13 14:30:00,31.69,31.7,31.64,31.64,4600.0,20.7649,20.7714,20.7321,20.7321,4600.0
2006-04-13 14:35:00,31.67,31.67,31.64,31.64,3200.0,20.7518,20.7518,20.7321,20.7321,3200.0
2006-04-13 14:40:00,31.65,31.67,31.63,31.63,8400.0,20.7387,20.7518,20.7256,20.7256,8400.0
2006-04-13 14:45:00,31.62,31.64,31.61,31.64,3400.0,20.719,20.7321,20.7124,20.7321,3400.0
2006-04-13 14:50:00,31.64,31.64,31.59,31.59,5000.0,20.7321,20.7321,20.6993,20.6993,5000.0
2006-04-13 14:55:00,31.58,31.61,31.58,31.6,5200.0,20.6928,20.7124,20.6928,20.7059,5200.0
2006-04-13 15:00:00,31.6,31.64,31.6,31.64,8000.0,20.7059,20.7321,20.7059,20.7321,8000.0
2006-04-13 15:05:00,31.65,31.66,31.61,31.61,7200.0,20.7387,20.7452,20.7124,20.7124,7200.0
2006-04-13 15:10:00,31.59,31.64,31.59,31.63,6000.0,20.6993,20.7321,20.6993,20.7256,6000.0
2006-04-13 15:15:00,31.62,31.63,31.6,31.63,12200.0,20.719,20.7256,20.7059,20.7256,12200.0
2006-04-13 15:20:00,31.63,31.69,31.63,31.69,14800.0,20.7256,20.7649,20.7256,20.7649,14800.0
2006-04-13 15:25:00,31.69,31.7,31.67,31.7,8800.0,20.7649,20.7714,20.7518,20.7714,8800.0
2006-04-13 15:30:00,31.7,31.7,31.66,31.69,10000.0,20.7714,20.7714,20.7452,20.7649,10000.0
2006-04-13 15:35:00,31.68,31.69,31.66,31.67,6600.0,20.7583,20.7649,20.7452,20.7518,6600.0
2006-04-13 15:40:00,31.67,31.69,31.67,31.67,9200.0,20.7518,20.7649,20.7518,20.7518,9200.0
2006-04-13 15:45:00,31.66,31.67,31.64,31.65,7400.0,20.7452,20.7518,20.7321,20.7387,7400.0
2006-04-13 15:50:00,31.65,31.69,31.65,31.68,15800.0,20.7387,20.7649,20.7387,20.7583,15800.0
2006-04-13 15:55:00,31.68,31.73,31.68,31.69,30800.0,20.7583,20.7911,20.7583,20.7649,30800.0
2006-04-17 09:30:00,31.64,31.67,31.63,31.64,11000.0,20.7321,20.7518,20.7256,20.7321,11000.0
2006-04-17 09:35:00,31.63,31.69,31.63,31.68,8400.0,20.7256,20.7649,20.7256,20.7583,8400.0
2006-04-17 09:40:00,31.68,31.75,31.67,31.75,9200.0,20.7583,20.8042,20.7518,20.8042,9200.0
2006-04-17 09:45:00,31.75,31.8,31.75,31.79,10400.0,20.8042,20.8369,20.8042,20.8304,10400.0
2006-04-17 09:50:00,31.8,31.81,31.79,31.8,4400.0,20.8369,20.8435,20.8304,20.8369,4400.0
2006-04-17 09:55:00,31.8,31.8,31.79,31.79,8200.0,20.8369,20.8369,20.8304,20.8304,8200.0
2006-04-17 10:00:00,31.79,31.81,31.78,31.79,15600.0,20.8304,20.8435,20.8238,20.8304,15600.0
2006-04-17 10:05:00,31.78,31.81,31.78,31.8,8200.0,20.8238,20.8435,20.8238,20.8369,8200.0
2006-04-17 10:10:00,31.8,31.81,31.78,31.81,12800.0,20.8369,20.8435,20.8238,20.8435,12800.0
2006-04-17 10:15:00,31.79,31.81,31.79,31.8,2000.0,20.8304,20.8435,20.8304,20.8369,2000.0
2006-04-17 10:20:00,31.81,31.81,31.81,31.81,800.0,20.8435,20.8435,20.8435,20.8435,800.0
2006-04-17 10:25:00,31.8,31.85,31.8,31.85,4600.0,20.8369,20.8697,20.8369,20.8697,4600.0
2006-04-17 10:30:00,31.82,31.83,31.8,31.81,2000.0,20.8501,20.8566,20.8369,20.8435,2000.0
2006-04-17 10:35:00,31.8,31.81,31.79,31.79,7000.0,20.8369,20.8435,20.8304,20.8304,7000.0
2006-04-17 10:40:00,31.78,31.8,31.78,31.79,9000.0,20.8238,20.8369,20.8238,20.8304,9000.0
2006-04-17 10:45:00,31.79,31.8,31.78,31.79,18400.0,20.8304,20.8369,20.8238,20.8304,18400.0
2006-04-17 10:50:00,31.79,31.83,31.78,31.83,14600.0,20.8304,20.8566,20.8238,20.8566,14600.0
2006-04-17 10:55:00,31.82,31.83,31.79,31.79,7600.0,20.8501,20.8566,20.8304,20.8304,7600.0
2006-04-17 11:00:00,31.79,31.79,31.73,31.73,10600.0,20.8304,20.8304,20.7911,20.7911,10600.0
2006-04-17 11:05:00,31.75,31.77,31.74,31.75,7400.0,20.8042,20.8173,20.7976,20.8042,7400.0
2006-04-17 11:10:00,31.77,31.79,31.75,31.75,8400.0,20.8173,20.8304,20.8042,20.8042,8400.0
2006-04-17 11:15:00,31.76,31.77,31.71,31.73,16800.0,20.8107,20.8173,20.778,20.7911,16800.0
2006-04-17 11:20:00,31.72,31.74,31.71,31.74,6200.0,20.7845,20.7976,20.778,20.7976,6200.0
2006-04-17 11:25:00,31.74,31.75,31.73,31.75,4600.0,20.7976,20.8042,20.7911,20.8042,4600.0
2006-04-17 11:30:00,31.74,31.75,31.74,31.75,3000.0,20.7976,20.8042,20.7976,20.8042,3000.0
2006-04-17 11:35:00,31.75,31.75,31.72,31.72,5800.0,20.8042,20.8042,20.7845,20.7845,5800.0
2006-04-17 11:40:00,31.73,31.74,31.72,31.74,7200.0,20.7911,20.7976,20.7845,20.7976,7200.0
2006-04-17 11:45:00,31.74,31.74,31.73,31.74,3000.0,20.7976,20.7976,20.7911,20.7976,3000.0
2006-04-17 11:50:00,31.75,31.75,31.73,31.75,6600.0,20.8042,20.8042,20.7911,20.8042,6600.0
2006-04-17 11:55:00,31.75,31.75,31.75,31.75,8600.0,20.8042,20.8042,20.8042,20.8042,8600.0
2006-04-17 12:00:00,31.76,31.79,31.75,31.75,7000.0,20.8107,20.8304,20.8042,20.8042,7000.0
2006-04-17 12:05:00,31.75,31.77,31.74,31.74,4200.0,20.8042,20.8173,20.7976,20.7976,4200.0
2006-04-17 12:10:00,31.75,31.75,31.73,31.73,9800.0,20.8042,20.8042,20.7911,20.7911,9800.0
2006-04-17 12:15:00,31.73,31.74,31.73,31.73,13800.0,20.7911,20.7976,20.7911,20.7911,13800.0
2006-04-17 12:20:00,31.73,31.73,31.72,31.72,6000.0,20.7911,20.7911,20.7845,20.7845,6000.0
2006-04-17 12:25:00,31.73,31.75,31.71,31.73,4200.0,20.7911,20.8042,20.778,20.7911,4200.0
2006-04-17 12:30:00,31.72,31.72,31.7,31.7,1200.0,20.7845,20.7845,20.7714,20.7714,1200.0
2006-04-17 12:35:00,31.7,31.7,31.68,31.7,8400.0,20.7714,20.7714,20.7583,20.7714,8400.0
2006-04-17 12:40:00,31.7,31.71,31.69,31.71,12200.0,20.7714,20.778,20.7649,20.778,12200.0
2006-04-17 12:45:00,31.71,31.71,31.64,31.66,9400.0,20.778,20.778,20.7321,20.7452,9400.0
2006-04-17 12:50:00,31.64,31.66,31.64,31.66,4400.0,20.7321,20.7452,20.7321,20.7452,4400.0
2006-04-17 12:55:00,31.68,31.72,31.66,31.71,12600.0,20.7583,20.7845,20.7452,20.778,12600.0
2006-04-17 13:00:00,31.72,31.72,31.67,31.67,3400.0,20.7845,20.7845,20.7518,20.7518,3400.0
2006-04-17 13:05:00,31.67,31.7,31.64,31.68,12600.0,20.7518,20.7714,20.7321,20.7583,12600.0
2006-04-17 13:10:00,31.7,31.72,31.67,31.68,9000.0,20.7714,20.7845,20.7518,20.7583,9000.0
2006-04-17 13:15:00,31.68,31.68,31.66,31.68,5400.0,20.7583,20.7583,20.7452,20.7583,5400.0
2006-04-17 13:20:00,31.66,31.69,31.63,31.67,10400.0,20.7452,20.7649,20.7256,20.7518,10400.0
2006-04-17 13:25:00,31.68,31.7,31.68,31.7,3000.0,20.7583,20.7714,20.7583,20.7714,3000.0
2006-04-17 13:30:00,31.69,31.71,31.68,31.69,5600.0,20.7649,20.778,20.7583,20.7649,5600.0
2006-04-17 13:35:00,31.69,31.69,31.64,31.65,8400.0,20.7649,20.7649,20.7321,20.7387,8400.0
2006-04-17 13:40:00,31.64,31.68,31.64,31.68,11400.0,20.7321,20.7583,20.7321,20.7583,11400.0
2006-04-17 13:45:00,31.68,31.7,31.67,31.7,17000.0,20.7583,20.7714,20.7518,20.7714,17000.0
2006-04-17 13:50:00,31.7,31.7,31.59,31.59,21600.0,20.7714,20.7714,20.6993,20.6993,21600.0
2006-04-17 13:55:00,31.59,31.64,31.59,31.64,10800.0,20.6993,20.7321,20.6993,20.7321,10800.0
2006-04-17 14:00:00,31.64,31.64,31.59,31.6,17000.0,20.7321,20.7321,20.6993,20.7059,17000.0
2006-04-17 14:05:00,31.58,31.61,31.58,31.61,19200.0,20.6928,20.7124,20.6928,20.7124,19200.0
2006-04-17 14:10:00,31.61,31.61,31.59,31.6,19200.0,20.7124,20.7124,20.6993,20.7059,19200.0
2006-04-17 14:15:00,31.6,31.61,31.57,31.57,19200.0,20.7059,20.7124,20.6862,20.6862,19200.0
2006-04-17 14:20:00,31.58,31.59,31.57,31.58,16400.0,20.6928,20.6993,20.6862,20.6928,16400.0
2006-04-17 14:25:00,31.58,31.59,31.58,31.58,9800.0,20.6928,20.6993,20.6928,20.6928,9800.0
2006-04-17 14:30:00,31.58,31.63,31.58,31.62,14200.0,20.6928,20.7256,20.6928,20.719,14200.0
2006-04-17 14:35:00,31.63,31.64,31.63,31.64,15800.0,20.7256,20.7321,20.7256,20.7321,15800.0
2006-04-17 14:40:00,31.64,31.65,31.63,31.63,15200.0,20.7321,20.7387,20.7256,20.7256,15200.0
2006-04-17 14:45:00,31.63,31.67,31.63,31.66,17400.0,20.7256,20.7518,20.7256,20.7452,17400.0
2006-04-17 14:50:00,31.66,31.66,31.65,31.65,6800.0,20.7452,20.7452,20.7387,20.7387,6800.0
2006-04-17 14:55:00,31.65,31.65,31.64,31.64,9800.0,20.7387,20.7387,20.7321,20.7321,9800.0
2006-04-17 15:00:00,31.65,31.66,31.64,31.66,15400.0,20.7387,20.7452,20.7321,20.7452,15400.0
2006-04-17 15:05:00,31.66,31.67,31.63,31.64,11600.0,20.7452,20.7518,20.7256,20.7321,11600.0
2006-04-17 15:10:00,31.64,31.66,31.64,31.65,8400.0,20.7321,20.7452,20.7321,20.7387,8400.0
2006-04-17 15:15:00,31.64,31.64,31.61,31.63,13600.0,20.7321,20.7321,20.7124,20.7256,13600.0
2006-04-17 15:20:00,31.61,31.61,31.6,31.61,9000.0,20.7124,20.7124,20.7059,20.7124,9000.0
2006-04-17 15:25:00,31.61,31.67,31.61,31.64,14000.0,20.7124,20.7518,20.7124,20.7321,14000.0
2006-04-17 15:30:00,31.65,31.65,31.64,31.65,22400.0,20.7387,20.7387,20.7321,20.7387,22400.0
2006-04-17 15:35:00,31.65,31.65,31.62,31.62,12200.0,20.7387,20.7387,20.719,20.719,12200.0
2006-04-17 15:40:00,31.62,31.62,31.61,31.61,21200.0,20.719,20.719,20.7124,20.7124,21200.0
2006-04-17 15:45:00,31.61,31.68,31.61,31.66,34400.0,20.7124,20.7583,20.7124,20.7452,34400.0
2006-04-17 15:50:00,31.66,31.75,31.66,31.74,81000.0,20.7452,20.8042,20.7452,20.7976,81000.0
2006-04-17 15:55:00,31.74,31.75,31.74,31.75,54200.0,20.7976,20.8042,20.7976,20.8042,54200.0
2006-04-18 09:30:00,31.74,31.82,31.73,31.73,31000.0,20.7976,20.8501,20.7911,20.7911,31000.0
2006-04-18 09:35:00,31.72,31.81,31.69,31.77,13200.0,20.7845,20.8435,20.7649,20.8173,13200.0
2006-04-18 09:40:00,31.77,31.8,31.71,31.72,15800.0,20.8173,20.8369,20.778,20.7845,15800.0
2006-04-18 09:45:00,31.73,31.74,31.65,31.65,8400.0,20.7911,20.7976,20.7387,20.7387,8400.0
2006-04-18 09:50:00,31.66,31.7,31.66,31.68,11800.0,20.7452,20.7714,20.7452,20.7583,11800.0
2006-04-18 09:55:00,31.68,31.75,31.68,31.75,41400.0,20.7583,20.8042,20.7583,20.8042,41400.0
2006-04-18 10:00:00,31.75,31.75,31.72,31.74,30800.0,20.8042,20.8042,20.7845,20.7976,30800.0
2006-04-18 10:05:00,31.73,31.81,31.73,31.78,37000.0,20.7911,20.8435,20.7911,20.8238,37000.0
2006-04-18 10:10:00,31.79,31.82,31.78,31.8,65800.0,20.8304,20.8501,20.8238,20.8369,65800.0
2006-04-18 10:15:00,31.8,31.82,31.77,31.79,53000.0,20.8369,20.8501,20.8173,20.8304,53000.0
2006-04-18 10:20:00,31.78,31.8,31.78,31.79,31000.0,20.8238,20.8369,20.8238,20.8304,31000.0
2006-04-18 10:25:00,31.79,31.82,31.78,31.8,46800.0,20.8304,20.8501,20.8238,20.8369,46800.0
2006-04-18 10:30:00,31.79,31.79,31.75,31.78,27200.0,20.8304,20.8304,20.8042,20.8238,27200.0
2006-04-18 10:35:00,31.77,31.8,31.77,31.79,23600.0,20.8173,20.8369,20.8173,20.8304,23600.0
2006-04-18 10:40:00,31.8,31.8,31.75,31.75,20000.0,20.8369,20.8369,20.8042,20.8042,20000.0
2006-04-18 10:45:00,31.76,31.77,31.7,31.7,28000.0,20.8107,20.8173,20.7714,20.7714,28000.0
2006-04-18 10:50:00,31.7,31.72,31.7,31.72,16800.0,20.7714,20.7845,20.7714,20.7845,16800.0
2006-04-18 10:55:00,31.72,31.73,31.7,31.71,12600.0,20.7845,20.7911,20.7714,20.778,12600.0
2006-04-18 11:00:00,31.71,31.72,31.7,31.71,30600.0,20.778,20.7845,20.7714,20.778,30600.0
2006-04-18 11:05:00,31.72,31.78,31.72,31.76,26200.0,20.7845,20.8238,20.7845,20.8107,26200.0
2006-04-18 11:10:00,31.77,31.77,31.74,31.76,29600.0,20.8173,20.8173,20.7976,20.8107,29600.0
2006-04-18 11:15:00,31.75,31.82,31.75,31.81,33400.0,20.8042,20.8501,20.8042,20.8435,33400.0
2006-04-18 11:20:00,31.81,31.82,31.76,31.77,22600.0,20.8435,20.8501,20.8107,20.8173,22600.0
2006-04-18 11:25:00,31.77,31.82,31.77,31.79,33800.0,20.8173,20.8501,20.8173,20.8304,33800.0
2006-04-18 11:30:00,31.8,31.82,31.79,31.79,48000.0,20.8369,20.8501,20.8304,20.8304,48000.0
2006-04-18 11:35:00,31.79,31.8,31.77,31.8,44600.0,20.8304,20.8369,20.8173,20.8369,44600.0
2006-04-18 11:40:00,31.79,31.8,31.79,31.79,22000.0,20.8304,20.8369,20.8304,20.8304,22000.0
2006-04-18 11:45:00,31.79,31.8,31.78,31.79,41000.0,20.8304,20.8369,20.8238,20.8304,41000.0
2006-04-18 11:50:00,31.79,31.8,31.78,31.8,38400.0,20.8304,20.8369,20.8238,20.8369,38400.0
2006-04-18 11:55:00,31.8,31.82,31.79,31.8,58000.0,20.8369,20.8501,20.8304,20.8369,58000.0
2006-04-18 12:00:00,31.79,31.79,31.77,31.77,27600.0,20.8304,20.8304,20.8173,20.8173,27600.0
2006-04-18 12:05:00,31.78,31.8,31.78,31.79,55000.0,20.8238,20.8369,20.8238,20.8304,55000.0
2006-04-18 12:10:00,31.8,31.83,31.78,31.79,81600.0,20.8369,20.8566,20.8238,20.8304,81600.0
2006-04-18 12:15:00,31.79,31.8,31.78,31.78,29000.0,20.8304,20.8369,20.8238,20.8238,29000.0
2006-04-18 12:20:00,31.78,31.79,31.78,31.78,19800.0,20.8238,20.8304,20.8238,20.8238,19800.0
2006-04-18 12:25:00,31.79,31.79,31.78,31.78,20000.0,20.8304,20.8304,20.8238,20.8238,20000.0
2006-04-18 12:30:00,31.78,31.78,31.75,31.76,13000.0,20.8238,20.8238,20.8042,20.8107,13000.0
2006-04-18 12:35:00,31.76,31.77,31.72,31.74,24800.0,20.8107,20.8173,20.7845,20.7976,24800.0
2006-04-18 12:40:00,31.74,31.74,31.72,31.74,16400.0,20.7976,20.7976,20.7845,20.7976,16400.0
2006-04-18 12:45:00,31.73,31.74,31.73,31.73,15400.0,20.7911,20.7976,20.7911,20.7911,15400.0
2006-04-18 12:50:00,31.74,31.75,31.73,31.74,24200.0,20.7976,20.8042,20.7911,20.7976,24200.0
2006-04-18 12:55:00,31.75,31.75,31.73,31.74,10400.0,20.8042,20.8042,20.7911,20.7976,10400.0
2006-04-18 13:00:00,31.74,31.77,31.74,31.75,14200.0,20.7976,20.8173,20.7976,20.8042,14200.0
2006-04-18 13:05:00,31.74,31.77,31.72,31.73,33600.0,20.7976,20.8173,20.7845,20.7911,33600.0
2006-04-18 13:10:00,31.72,31.75,31.7,31.74,23600.0,20.7845,20.8042,20.7714,20.7976,23600.0
2006-04-18 13:15:00,31.74,31.75,31.74,31.75,28600.0,20.7976,20.8042,20.7976,20.8042,28600.0
2006-04-18 13:20:00,31.75,31.75,31.72,31.72,17400.0,20.8042,20.8042,20.7845,20.7845,17400.0
2006-04-18 13:25:00,31.72,31.73,31.69,31.7,14800.0,20.7845,20.7911,20.7649,20.7714,14800.0
2006-04-18 13:30:00,31.69,31.7,31.66,31.66,11000.0,20.7649,20.7714,20.7452,20.7452,11000.0
2006-04-18 13:35:00,31.66,31.71,31.65,31.68,24000.0,20.7452,20.778,20.7387,20.7583,24000.0
2006-04-18 13:40:00,31.7,31.7,31.63,31.64,45000.0,20.7714,20.7714,20.7256,20.7321,45000.0
2006-04-18 13:45:00,31.64,31.67,31.63,31.66,50800.0,20.7321,20.7518,20.7256,20.7452,50800.0
2006-04-18 13:50:00,31.67,31.68,31.64,31.65,105000.0,20.7518,20.7583,20.7321,20.7387,105000.0
2006-04-18 13:55:00,31.67,31.68,31.65,31.67,25200.0,20.7518,20.7583,20.7387,20.7518,25200.0
2006-04-18 14:00:00,31.67,31.78,31.64,31.75,45800.0,20.7518,20.8238,20.7321,20.8042,45800.0
2006-04-18 14:05:00,31.75,31.79,31.71,31.72,66000.0,20.8042,20.8304,20.778,20.7845,66000.0
2006-04-18 14:10:00,31.71,31.75,31.68,31.69,51200.0,20.778,20.8042,20.7583,20.7649,51200.0
2006-04-18 14:15:00,31.69,31.75,31.66,31.73,37400.0,20.7649,20.8042,20.7452,20.7911,37400.0
2006-04-18 14:20:00,31.74,31.75,31.68,31.72,39200.0,20.7976,20.8042,20.7583,20.7845,39200.0
2006-04-18 14:25:00,31.72,31.75,31.7,31.71,29200.0,20.7845,20.8042,20.7714,20.778,29200.0
2006-04-18 14:30:00,31.72,31.72,31.69,31.7,47600.0,20.7845,20.7845,20.7649,20.7714,47600.0
2006-04-18 14:35:00,31.7,31.7,31.66,31.68,57200.0,20.7714,20.7714,20.7452,20.7583,57200.0
2006-04-18 14:40:00,31.68,31.68,31.65,31.65,24400.0,20.7583,20.7583,20.7387,20.7387,24400.0
2006-04-18 14:45:00,31.65,31.75,31.65,31.74,58800.0,20.7387,20.8042,20.7387,20.7976,58800.0
2006-04-18 14:50:00,31.74,31.75,31.72,31.75,56200.0,20.7976,20.8042,20.7845,20.8042,56200.0
2006-04-18 14:55:00,31.75,31.75,31.71,31.72,42400.0,20.8042,20.8042,20.778,20.7845,42400.0
2006-04-18 15:00:00,31.72,31.72,31.68,31.69,36800.0,20.7845,20.7845,20.7583,20.7649,36800.0
2006-04-18 15:05:00,31.69,31.69,31.66,31.68,30800.0,20.7649,20.7649,20.7452,20.7583,30800.0
2006-04-18 15:10:00,31.68,31.74,31.68,31.72,50600.0,20.7583,20.7976,20.7583,20.7845,50600.0
2006-04-18 15:15:00,31.72,31.72,31.68,31.7,53600.0,20.7845,20.7845,20.7583,20.7714,53600.0
2006-04-18 15:20:00,31.7,31.7,31.65,31.65,43200.0,20.7714,20.7714,20.7387,20.7387,43200.0
2006-04-18 15:25:00,31.65,31.65,31.63,31.63,58600.0,20.7387,20.7387,20.7256,20.7256,58600.0
2006-04-18 15:30:00,31.62,31.63,31.57,31.58,60600.0,20.719,20.7256,20.6862,20.6928,60600.0
2006-04-18 15:35:00,31.57,31.6,31.57,31.59,103200.0,20.6862,20.7059,20.6862,20.6993,103200.0
2006-04-18 15:40:00,31.59,31.61,31.58,31.59,38200.0,20.6993,20.7124,20.6928,20.6993,38200.0
2006-04-18 15:45:00,31.59,31.59,31.56,31.57,18400.0,20.6993,20.6993,20.6797,20.6862,18400.0
2006-04-18 15:50:00,31.56,31.57,31.55,31.55,49000.0,20.6797,20.6862,20.6731,20.6731,49000.0
2006-04-18 15:55:00,31.56,31.57,31.55,31.55,59400.0,20.6797,20.6862,20.6731,20.6731,59400.0
2006-04-19 09:30:00,31.39,31.42,31.36,31.36,44400.0,20.5683,20.588,20.5486,20.5486,44400.0
2006-04-19 09:35:00,31.36,31.54,31.36,31.53,27800.0,20.5486,20.6666,20.5486,20.66,27800.0
2006-04-19 09:40:00,31.53,31.55,31.5,31.5,27000.0,20.66,20.6731,20.6404,20.6404,27000.0
2006-04-19 09:45:00,31.5,31.53,31.48,31.52,21400.0,20.6404,20.66,20.6273,20.6535,21400.0
2006-04-19 09:50:00,31.52,31.6,31.49,31.6,38600.0,20.6535,20.7059,20.6338,20.7059,38600.0
2006-04-19 09:55:00,31.59,31.6,31.56,31.58,24400.0,20.6993,20.7059,20.6797,20.6928,24400.0
2006-04-19 10:00:00,31.57,31.66,31.55,31.66,41400.0,20.6862,20.7452,20.6731,20.7452,41400.0
2006-04-19 10:05:00,31.66,31.67,31.6,31.62,30400.0,20.7452,20.7518,20.7059,20.719,30400.0
2006-04-19 10:10:00,31.61,31.61,31.57,31.6,26000.0,20.7124,20.7124,20.6862,20.7059,26000.0
2006-04-19 10:15:00,31.59,31.63,31.56,31.63,25400.0,20.6993,20.7256,20.6797,20.7256,25400.0
2006-04-19 10:20:00,31.63,31.63,31.58,31.61,13800.0,20.7256,20.7256,20.6928,20.7124,13800.0
2006-04-19 10:25:00,31.61,31.68,31.6,31.67,36200.0,20.7124,20.7583,20.7059,20.7518,36200.0
2006-04-19 10:30:00,31.66,31.66,31.6,31.61,18800.0,20.7452,20.7452,20.7059,20.7124,18800.0
2006-04-19 10:35:00,31.62,31.7,31.59,31.67,58400.0,20.719,20.7714,20.6993,20.7518,58400.0
2006-04-19 10:40:00,31.68,31.76,31.68,31.74,55200.0,20.7583,20.8107,20.7583,20.7976,55200.0
2006-04-19 10:45:00,31.74,31.74,31.63,31.63,18200.0,20.7976,20.7976,20.7256,20.7256,18200.0
2006-04-19 10:50:00,31.63,31.7,31.63,31.7,43600.0,20.7256,20.7714,20.7256,20.7714,43600.0
2006-04-19 10:55:00,31.7,31.74,31.66,31.66,28600.0,20.7714,20.7976,20.7452,20.7452,28600.0
2006-04-19 11:00:00,31.65,31.75,31.64,31.75,138800.0,20.7387,20.8042,20.7321,20.8042,138800.0
2006-04-19 11:05:00,31.75,31.76,31.72,31.72,27000.0,20.8042,20.8107,20.7845,20.7845,27000.0
2006-04-19 11:10:00,31.72,31.72,31.65,31.65,43400.0,20.7845,20.7845,20.7387,20.7387,43400.0
2006-04-19 11:15:00,31.64,31.68,31.61,31.66,48600.0,20.7321,20.7583,20.7124,20.7452,48600.0
2006-04-19 11:20:00,31.66,31.72,31.65,31.72,19400.0,20.7452,20.7845,20.7387,20.7845,19400.0
2006-04-19 11:25:00,31.73,31.73,31.66,31.69,23200.0,20.7911,20.7911,20.7452,20.7649,23200.0
2006-04-19 11:30:00,31.7,31.7,31.67,31.68,120600.0,20.7714,20.7714,20.7518,20.7583,120600.0
2006-04-19 11:35:00,31.68,31.78,31.67,31.71,79800.0,20.7583,20.8238,20.7518,20.778,79800.0
2006-04-19 11:40:00,31.71,31.71,31.65,31.66,34600.0,20.778,20.778,20.7387,20.7452,34600.0
2006-04-19 11:45:00,31.67,31.67,31.65,31.67,16400.0,20.7518,20.7518,20.7387,20.7518,16400.0
2006-04-19 11:50:00,31.67,31.7,31.67,31.7,18600.0,20.7518,20.7714,20.7518,20.7714,18600.0
2006-04-19 11:55:00,31.68,31.7,31.66,31.67,18400.0,20.7583,20.7714,20.7452,20.7518,18400.0
2006-04-19 12:00:00,31.68,31.72,31.66,31.72,18400.0,20.7583,20.7845,20.7452,20.7845,18400.0
2006-04-19 12:05:00,31.71,31.75,31.7,31.75,24200.0,20.778,20.8042,20.7714,20.8042,24200.0
2006-04-19 12:10:00,31.75,31.75,31.7,31.71,15600.0,20.8042,20.8042,20.7714,20.778,15600.0
2006-04-19 12:15:00,31.7,31.71,31.68,31.7,29600.0,20.7714,20.778,20.7583,20.7714,29600.0
2006-04-19 12:20:00,31.7,31.74,31.7,31.73,17600.0,20.7714,20.7976,20.7714,20.7911,17600.0
2006-04-19 12:25:00,31.72,31.72,31.7,31.72,21600.0,20.7845,20.7845,20.7714,20.7845,21600.0
2006-04-19 12:30:00,31.72,31.72,31.7,31.71,19000.0,20.7845,20.7845,20.7714,20.778,19000.0
2006-04-19 12:35:00,31.7,31.75,31.7,31.73,31200.0,20.7714,20.8042,20.7714,20.7911,31200.0
2006-04-19 12:40:00,31.73,31.73,31.71,31.71,21000.0,20.7911,20.7911,20.778,20.778,21000.0
2006-04-19 12:45:00,31.71,31.72,31.7,31.7,37600.0,20.778,20.7845,20.7714,20.7714,37600.0
2006-04-19 12:50:00,31.7,31.71,31.68,31.68,14000.0,20.7714,20.778,20.7583,20.7583,14000.0
2006-04-19 12:55:00,31.68,31.68,31.65,31.65,19000.0,20.7583,20.7583,20.7387,20.7387,19000.0
2006-04-19 13:00:00,31.66,31.7,31.65,31.65,24200.0,20.7452,20.7714,20.7387,20.7387,24200.0
2006-04-19 13:05:00,31.64,31.65,31.62,31.64,21400.0,20.7321,20.7387,20.719,20.7321,21400.0
2006-04-19 13:10:00,31.64,31.66,31.64,31.65,20000.0,20.7321,20.7452,20.7321,20.7387,20000.0
2006-04-19 13:15:00,31.64,31.68,31.64,31.65,29600.0,20.7321,20.7583,20.7321,20.7387,29600.0
2006-04-19 13:20:00,31.65,31.65,31.61,31.61,15000.0,20.7387,20.7387,20.7124,20.7124,15000.0
2006-04-19 13:25:00,31.61,31.61,31.58,31.59,12000.0,20.7124,20.7124,20.6928,20.6993,12000.0
2006-04-19 13:30:00,31.59,31.62,31.59,31.62,19800.0,20.6993,20.719,20.6993,20.719,19800.0
2006-04-19 13:35:00,31.61,31.62,31.57,31.57,24600.0,20.7124,20.719,20.6862,20.6862,24600.0
2006-04-19 13:40:00,31.58,31.61,31.57,31.58,16200.0,20.6928,20.7124,20.6862,20.6928,16200.0
2006-04-19 13:45:00,31.58,31.6,31.56,31.59,18200.0,20.6928,20.7059,20.6797,20.6993,18200.0
2006-04-19 13:50:00,31.59,31.6,31.55,31.59,19400.0,20.6993,20.7059,20.6731,20.6993,19400.0
2006-04-19 13:55:00,31.59,31.61,31.57,31.57,22400.0,20.6993,20.7124,20.6862,20.6862,22400.0
2006-04-19 14:00:00,31.57,31.58,31.56,31.58,42800.0,20.6862,20.6928,20.6797,20.6928,42800.0
2006-04-19 14:05:00,31.57,31.6,31.54,31.54,20000.0,20.6862,20.7059,20.6666,20.6666,20000.0
2006-04-19 14:10:00,31.56,31.6,31.56,31.6,140200.0,20.6797,20.7059,20.6797,20.7059,140200.0
2006-04-19 14:15:00,31.6,31.6,31.54,31.55,22200.0,20.7059,20.7059,20.6666,20.6731,22200.0
2006-04-19 14:20:00,31.55,31.59,31.54,31.58,16200.0,20.6731,20.6993,20.6666,20.6928,16200.0
2006-04-19 14:25:00,31.58,31.6,31.58,31.59,34600.0,20.6928,20.7059,20.6928,20.6993,34600.0
2006-04-19 14:30:00,31.59,31.59,31.55,31.56,28800.0,20.6993,20.6993,20.6731,20.6797,28800.0
2006-04-19 14:35:00,31.55,31.57,31.53,31.57,40600.0,20.6731,20.6862,20.66,20.6862,40600.0
2006-04-19 14:40:00,31.58,31.61,31.57,31.61,35600.0,20.6928,20.7124,20.6862,20.7124,35600.0
2006-04-19 14:45:00,31.61,31.61,31.57,31.58,19600.0,20.7124,20.7124,20.6862,20.6928,19600.0
2006-04-19 14:50:00,31.58,31.6,31.58,31.59,27400.0,20.6928,20.7059,20.6928,20.6993,27400.0
2006-04-19 14:55:00,31.59,31.6,31.58,31.6,24000.0,20.6993,20.7059,20.6928,20.7059,24000.0
2006-04-19 15:00:00,31.6,31.6,31.58,31.6,39000.0,20.7059,20.7059,20.6928,20.7059,39000.0
2006-04-19 15:05:00,31.6,31.61,31.59,31.6,21400.0,20.7059,20.7124,20.6993,20.7059,21400.0
2006-04-19 15:10:00,31.59,31.6,31.59,31.6,29200.0,20.6993,20.7059,20.6993,20.7059,29200.0
2006-04-19 15:15:00,31.6,31.61,31.59,31.59,43200.0,20.7059,20.7124,20.6993,20.6993,43200.0
2006-04-19 15:20:00,31.59,31.61,31.59,31.6,39600.0,20.6993,20.7124,20.6993,20.7059,39600.0
2006-04-19 15:25:00,31.61,31.61,31.6,31.6,40400.0,20.7124,20.7124,20.7059,20.7059,40400.0
2006-04-19 15:30:00,31.6,31.61,31.6,31.61,26400.0,20.7059,20.7124,20.7059,20.7124,26400.0
2006-04-19 15:35:00,31.61,31.61,31.59,31.6,45200.0,20.7124,20.7124,20.6993,20.7059,45200.0
2006-04-19 15:40:00,31.6,31.6,31.56,31.6,61800.0,20.7059,20.7059,20.6797,20.7059,61800.0
2006-04-19 15:45:00,31.6,31.61,31.59,31.61,45600.0,20.7059,20.7124,20.6993,20.7124,45600.0
2006-04-19 15:50:00,31.6,31.64,31.6,31.6,50800.0,20.7059,20.7321,20.7059,20.7059,50800.0
2006-04-19 15:55:00,31.6,31.61,31.59,31.6,45400.0,20.7059,20.7124,20.6993,20.7059,45400.0
2006-04-20 09:30:00,32.5,32.5,32.5,32.5,0.0,21.2956,21.2956,21.2956,21.2956,0.0
2006-04-20 09:35:00,32.5,32.5,32.5,32.5,0.0,21.2956,21.2956,21.2956,21.2956,0.0
2006-04-20 09:40:00,32.25,32.26,32.23,32.24,118200.0,21.1318,21.1384,21.1187,21.1253,118200.0
2006-04-20 09:45:00,32.24,32.5,32.24,32.45,106000.0,21.1253,21.2956,21.1253,21.2629,106000.0
2006-04-20 09:50:00,32.42,32.49,32.4,32.47,58800.0,21.2432,21.2891,21.2301,21.276,58800.0
2006-04-20 09:55:00,32.47,32.64,32.47,32.61,178200.0,21.276,21.3874,21.276,21.3677,178200.0
2006-04-20 10:00:00,32.62,32.75,32.5,32.74,92600.0,21.3743,21.4594,21.2956,21.4529,92600.0
2006-04-20 10:05:00,32.74,32.87,32.74,32.85,198200.0,21.4529,21.5381,21.4529,21.525,198200.0
2006-04-20 10:10:00,32.84,32.9,32.8,32.88,138000.0,21.5184,21.5577,21.4922,21.5446,138000.0
2006-04-20 10:15:00,32.9,32.94,32.84,32.86,133200.0,21.5577,21.5839,21.5184,21.5315,133200.0
2006-04-20 10:20:00,32.86,32.92,32.85,32.91,134800.0,21.5315,21.5708,21.525,21.5643,134800.0
2006-04-20 10:25:00,32.91,32.93,32.8,32.81,73400.0,21.5643,21.5774,21.4922,21.4987,73400.0
2006-04-20 10:30:00,32.8,32.8,32.63,32.65,89600.0,21.4922,21.4922,21.3808,21.3939,89600.0
2006-04-20 10:35:00,32.65,32.65,32.49,32.53,82000.0,21.3939,21.3939,21.2891,21.3153,82000.0
2006-04-20 10:40:00,32.51,32.54,32.38,32.41,66800.0,21.3022,21.3218,21.217,21.2366,66800.0
2006-04-20 10:45:00,32.41,32.43,32.35,32.35,52800.0,21.2366,21.2498,21.1973,21.1973,52800.0
2006-04-20 10:50:00,32.35,32.38,32.26,32.26,43600.0,21.1973,21.217,21.1384,21.1384,43600.0
2006-04-20 10:55:00,32.27,32.28,32.25,32.27,65200.0,21.1449,21.1515,21.1318,21.1449,65200.0
2006-04-20 11:00:00,32.27,32.28,32.14,32.22,69400.0,21.1449,21.1515,21.0597,21.1122,69400.0
2006-04-20 11:05:00,32.21,32.22,32.13,32.16,44400.0,21.1056,21.1122,21.0532,21.0728,44400.0
2006-04-20 11:10:00,32.17,32.18,32.13,32.15,69600.0,21.0794,21.0859,21.0532,21.0663,69600.0
2006-04-20 11:15:00,32.15,32.2,32.1,32.13,541800.0,21.0663,21.099,21.0335,21.0532,541800.0
2006-04-20 11:20:00,32.14,32.24,32.11,32.23,81600.0,21.0597,21.1253,21.0401,21.1187,81600.0
2006-04-20 11:25:00,32.24,32.27,32.2,32.23,80800.0,21.1253,21.1449,21.099,21.1187,80800.0
2006-04-20 11:30:00,32.23,32.27,32.22,32.23,43200.0,21.1187,21.1449,21.1122,21.1187,43200.0
2006-04-20 11:35:00,32.23,32.24,32.22,32.23,83400.0,21.1187,21.1253,21.1122,21.1187,83400.0
2006-04-20 11:40:00,32.23,32.24,32.21,32.23,15800.0,21.1187,21.1253,21.1056,21.1187,15800.0
2006-04-20 11:45:00,32.23,32.25,32.17,32.19,50200.0,21.1187,21.1318,21.0794,21.0925,50200.0
2006-04-20 11:50:00,32.19,32.23,32.19,32.21,14200.0,21.0925,21.1187,21.0925,21.1056,14200.0
2006-04-20 11:55:00,32.21,32.27,32.21,32.23,28600.0,21.1056,21.1449,21.1056,21.1187,28600.0
2006-04-20 12:00:00,32.23,32.26,32.21,32.24,20200.0,21.1187,21.1384,21.1056,21.1253,20200.0
2006-04-20 12:05:00,32.24,32.27,32.24,32.24,29200.0,21.1253,21.1449,21.1253,21.1253,29200.0
2006-04-20 12:10:00,32.25,32.29,32.24,32.29,18600.0,21.1318,21.158,21.1253,21.158,18600.0
2006-04-20 12:15:00,32.27,32.31,32.27,32.31,21400.0,21.1449,21.1711,21.1449,21.1711,21400.0
2006-04-20 12:20:00,32.31,32.31,32.2,32.27,49400.0,21.1711,21.1711,21.099,21.1449,49400.0
2006-04-20 12:25:00,32.27,32.31,32.26,32.29,15800.0,21.1449,21.1711,21.1384,21.158,15800.0
2006-04-20 12:30:00,32.29,32.33,32.27,32.3,76200.0,21.158,21.1842,21.1449,21.1646,76200.0
2006-04-20 12:35:00,32.29,32.35,32.29,32.34,12400.0,21.158,21.1973,21.158,21.1908,12400.0
2006-04-20 12:40:00,32.33,32.33,32.3,32.32,10000.0,21.1842,21.1842,21.1646,21.1777,10000.0
2006-04-20 12:45:00,32.31,32.35,32.31,32.32,14200.0,21.1711,21.1973,21.1711,21.1777,14200.0
2006-04-20 12:50:00,32.33,32.36,32.32,32.35,12600.0,21.1842,21.2039,21.1777,21.1973,12600.0
2006-04-20 12:55:00,32.35,32.41,32.35,32.41,19400.0,21.1973,21.2366,21.1973,21.2366,19400.0
2006-04-20 13:00:00,32.41,32.43,32.36,32.36,19800.0,21.2366,21.2498,21.2039,21.2039,19800.0
2006-04-20 13:05:00,32.36,32.37,32.32,32.35,10000.0,21.2039,21.2104,21.1777,21.1973,10000.0
2006-04-20 13:10:00,32.34,32.37,32.33,32.37,15200.0,21.1908,21.2104,21.1842,21.2104,15200.0
2006-04-20 13:15:00,32.35,32.36,32.33,32.33,32000.0,21.1973,21.2039,21.1842,21.1842,32000.0
2006-04-20 13:20:00,32.34,32.35,32.29,32.3,19800.0,21.1908,21.1973,21.158,21.1646,19800.0
2006-04-20 13:25:00,32.29,32.33,32.29,32.3,39000.0,21.158,21.1842,21.158,21.1646,39000.0
2006-04-20 13:30:00,32.3,32.3,32.27,32.29,21600.0,21.1646,21.1646,21.1449,21.158,21600.0
2006-04-20 13:35:00,32.3,32.35,32.28,32.32,19600.0,21.1646,21.1973,21.1515,21.1777,19600.0
2006-04-20 13:40:00,32.33,32.34,32.31,32.32,14000.0,21.1842,21.1908,21.1711,21.1777,14000.0
2006-04-20 13:45:00,32.31,32.32,32.31,32.32,15400.0,21.1711,21.1777,21.1711,21.1777,15400.0
2006-04-20 13:50:00,32.32,32.44,32.32,32.43,162800.0,21.1777,21.2563,21.1777,21.2498,162800.0
2006-04-20 13:55:00,32.43,32.48,32.43,32.48,42400.0,21.2498,21.2825,21.2498,21.2825,42400.0
2006-04-20 14:00:00,32.48,32.57,32.48,32.55,76600.0,21.2825,21.3415,21.2825,21.3284,76600.0
2006-04-20 14:05:00,32.55,32.58,32.52,32.58,61800.0,21.3284,21.348,21.3087,21.348,61800.0
2006-04-20 14:10:00,32.58,32.63,32.54,32.54,53800.0,21.348,21.3808,21.3218,21.3218,53800.0
2006-04-20 14:15:00,32.55,32.63,32.55,32.6,29800.0,21.3284,21.3808,21.3284,21.3611,29800.0
2006-04-20 14:20:00,32.6,32.66,32.59,32.66,31200.0,21.3611,21.4005,21.3546,21.4005,31200.0
2006-04-20 14:25:00,32.66,32.7,32.63,32.68,26400.0,21.4005,21.4267,21.3808,21.4136,26400.0
2006-04-20 14:30:00,32.69,32.76,32.69,32.76,67600.0,21.4201,21.466,21.4201,21.466,67600.0
2006-04-20 14:35:00,32.78,32.83,32.76,32.78,89000.0,21.4791,21.5119,21.466,21.4791,89000.0
2006-04-20 14:40:00,32.77,32.83,32.76,32.82,67000.0,21.4725,21.5119,21.466,21.5053,67000.0
2006-04-20 14:45:00,32.82,32.88,32.82,32.85,82400.0,21.5053,21.5446,21.5053,21.525,82400.0
2006-04-20 14:50:00,32.85,32.88,32.83,32.83,56600.0,21.525,21.5446,21.5119,21.5119,56600.0
2006-04-20 14:55:00,32.83,32.84,32.8,32.81,56600.0,21.5119,21.5184,21.4922,21.4987,56600.0
2006-04-20 15:00:00,32.81,32.83,32.8,32.82,39600.0,21.4987,21.5119,21.4922,21.5053,39600.0
2006-04-20 15:05:00,32.82,32.87,32.82,32.87,55000.0,21.5053,21.5381,21.5053,21.5381,55000.0
2006-04-20 15:10:00,32.87,32.9,32.87,32.89,63800.0,21.5381,21.5577,21.5381,21.5512,63800.0
2006-04-20 15:15:00,32.9,32.92,32.88,32.88,82200.0,21.5577,21.5708,21.5446,21.5446,82200.0
2006-04-20 15:20:00,32.89,32.94,32.88,32.9,63600.0,21.5512,21.5839,21.5446,21.5577,63600.0
2006-04-20 15:25:00,32.91,32.93,32.89,32.89,57600.0,21.5643,21.5774,21.5512,21.5512,57600.0
2006-04-20 15:30:00,32.9,32.9,32.81,32.81,77200.0,21.5577,21.5577,21.4987,21.4987,77200.0
2006-04-20 15:35:00,32.81,32.82,32.8,32.8,139600.0,21.4987,21.5053,21.4922,21.4922,139600.0
2006-04-20 15:40:00,32.8,32.86,32.8,32.85,67800.0,21.4922,21.5315,21.4922,21.525,67800.0
2006-04-20 15:45:00,32.85,32.93,32.85,32.91,89200.0,21.525,21.5774,21.525,21.5643,89200.0
2006-04-20 15:50:00,32.92,32.93,32.88,32.93,102000.0,21.5708,21.5774,21.5446,21.5774,102000.0
2006-04-20 15:55:00,32.93,32.94,32.92,32.93,139600.0,21.5774,21.5839,21.5708,21.5774,139600.0
2006-04-21 09:35:00,33.19,33.4,33.19,33.4,239600.0,21.7477,21.8853,21.7477,21.8853,239600.0
2006-04-21 09:40:00,33.4,33.48,33.27,33.3,109600.0,21.8853,21.9378,21.8002,21.8198,109600.0
2006-04-21 09:45:00,33.29,33.44,33.25,33.39,82000.0,21.8133,21.9116,21.7871,21.8788,82000.0
2006-04-21 09:50:00,33.38,33.41,33.33,33.38,59800.0,21.8722,21.8919,21.8395,21.8722,59800.0
2006-04-21 09:55:00,33.39,33.5,33.39,33.5,67800.0,21.8788,21.9509,21.8788,21.9509,67800.0
2006-04-21 10:00:00,33.49,33.59,33.49,33.55,93000.0,21.9443,22.0098,21.9443,21.9836,93000.0
2006-04-21 10:05:00,33.55,33.55,33.44,33.45,79800.0,21.9836,21.9836,21.9116,21.9181,79800.0
2006-04-21 10:10:00,33.45,33.5,33.31,33.31,70800.0,21.9181,21.9509,21.8264,21.8264,70800.0
2006-04-21 10:15:00,33.31,33.31,33.18,33.18,66200.0,21.8264,21.8264,21.7412,21.7412,66200.0
2006-04-21 10:20:00,33.18,33.26,33.16,33.25,56000.0,21.7412,21.7936,21.7281,21.7871,56000.0
2006-04-21 10:25:00,33.25,33.25,33.16,33.16,78000.0,21.7871,21.7871,21.7281,21.7281,78000.0
2006-04-21 10:30:00,33.16,33.23,33.14,33.23,66400.0,21.7281,21.774,21.715,21.774,66400.0
2006-04-21 10:35:00,33.23,33.31,33.21,33.28,68200.0,21.774,21.8264,21.7608,21.8067,68200.0
2006-04-21 10:40:00,33.27,33.27,33.24,33.24,44200.0,21.8002,21.8002,21.7805,21.7805,44200.0
2006-04-21 10:45:00,33.24,33.24,33.18,33.2,63800.0,21.7805,21.7805,21.7412,21.7543,63800.0
2006-04-21 10:50:00,33.19,33.21,33.15,33.2,38800.0,21.7477,21.7608,21.7215,21.7543,38800.0
2006-04-21 10:55:00,33.21,33.21,33.19,33.21,21200.0,21.7608,21.7608,21.7477,21.7608,21200.0
2006-04-21 11:00:00,33.21,33.27,33.21,33.27,29000.0,21.7608,21.8002,21.7608,21.8002,29000.0
2006-04-21 11:05:00,33.27,33.29,33.26,33.27,40600.0,21.8002,21.8133,21.7936,21.8002,40600.0
2006-04-21 11:10:00,33.26,33.26,33.16,33.17,25600.0,21.7936,21.7936,21.7281,21.7346,25600.0
2006-04-21 11:15:00,33.18,33.18,33.16,33.18,25600.0,21.7412,21.7412,21.7281,21.7412,25600.0
2006-04-21 11:20:00,33.18,33.24,33.17,33.21,20200.0,21.7412,21.7805,21.7346,21.7608,20200.0
2006-04-21 11:25:00,33.21,33.24,33.21,33.21,26200.0,21.7608,21.7805,21.7608,21.7608,26200.0
2006-04-21 11:30:00,33.22,33.22,33.2,33.2,18000.0,21.7674,21.7674,21.7543,21.7543,18000.0
2006-04-21 11:35:00,33.2,33.21,33.19,33.21,21600.0,21.7543,21.7608,21.7477,21.7608,21600.0
2006-04-21 11:40:00,33.21,33.23,33.21,33.22,17800.0,21.7608,21.774,21.7608,21.7674,17800.0
2006-04-21 11:45:00,33.21,33.24,33.21,33.23,31800.0,21.7608,21.7805,21.7608,21.774,31800.0
2006-04-21 11:50:00,33.24,33.27,33.24,33.27,18400.0,21.7805,21.8002,21.7805,21.8002,18400.0
2006-04-21 11:55:00,33.27,33.32,33.26,33.3,37200.0,21.8002,21.8329,21.7936,21.8198,37200.0
2006-04-21 12:00:00,33.3,33.32,33.3,33.32,28800.0,21.8198,21.8329,21.8198,21.8329,28800.0
2006-04-21 12:05:00,33.31,33.35,33.3,33.34,20400.0,21.8264,21.8526,21.8198,21.846,20400.0
2006-04-21 12:10:00,33.35,33.36,33.34,33.36,19200.0,21.8526,21.8591,21.846,21.8591,19200.0
2006-04-21 12:15:00,33.36,33.37,33.3,33.35,36000.0,21.8591,21.8657,21.8198,21.8526,36000.0
2006-04-21 12:20:00,33.35,33.38,33.35,33.38,31400.0,21.8526,21.8722,21.8526,21.8722,31400.0
2006-04-21 12:25:00,33.39,33.41,33.38,33.39,22600.0,21.8788,21.8919,21.8722,21.8788,22600.0
2006-04-21 12:30:00,33.4,33.4,33.37,33.38,26000.0,21.8853,21.8853,21.8657,21.8722,26000.0
2006-04-21 12:35:00,33.39,33.39,33.35,33.36,28600.0,21.8788,21.8788,21.8526,21.8591,28600.0
2006-04-21 12:40:00,33.37,33.37,33.35,33.36,21200.0,21.8657,21.8657,21.8526,21.8591,21200.0
2006-04-21 12:45:00,33.35,33.37,33.34,33.37,19600.0,21.8526,21.8657,21.846,21.8657,19600.0
2006-04-21 12:50:00,33.37,33.37,33.34,33.35,20600.0,21.8657,21.8657,21.846,21.8526,20600.0
2006-04-21 12:55:00,33.35,33.38,33.35,33.37,21000.0,21.8526,21.8722,21.8526,21.8657,21000.0
2006-04-21 13:00:00,33.38,33.43,33.38,33.42,23600.0,21.8722,21.905,21.8722,21.8985,23600.0
2006-04-21 13:05:00,33.42,33.42,33.38,33.39,28200.0,21.8985,21.8985,21.8722,21.8788,28200.0
2006-04-21 13:10:00,33.38,33.4,33.38,33.39,15400.0,21.8722,21.8853,21.8722,21.8788,15400.0
2006-04-21 13:15:00,33.4,33.43,33.39,33.42,32000.0,21.8853,21.905,21.8788,21.8985,32000.0
2006-04-21 13:20:00,33.42,33.42,33.4,33.41,20600.0,21.8985,21.8985,21.8853,21.8919,20600.0
2006-04-21 13:25:00,33.41,33.42,33.4,33.41,17400.0,21.8919,21.8985,21.8853,21.8919,17400.0
2006-04-21 13:30:00,33.41,33.42,33.4,33.42,28400.0,21.8919,21.8985,21.8853,21.8985,28400.0
2006-04-21 13:35:00,33.42,33.45,33.36,33.36,45600.0,21.8985,21.9181,21.8591,21.8591,45600.0
2006-04-21 13:40:00,33.36,33.43,33.36,33.42,14200.0,21.8591,21.905,21.8591,21.8985,14200.0
2006-04-21 13:45:00,33.42,33.45,33.42,33.45,21600.0,21.8985,21.9181,21.8985,21.9181,21600.0
2006-04-21 13:50:00,33.46,33.47,33.45,33.46,17600.0,21.9247,21.9312,21.9181,21.9247,17600.0
2006-04-21 13:55:00,33.46,33.48,33.45,33.48,23800.0,21.9247,21.9378,21.9181,21.9378,23800.0
2006-04-21 14:00:00,33.48,33.48,33.42,33.42,37400.0,21.9378,21.9378,21.8985,21.8985,37400.0
2006-04-21 14:05:00,33.42,33.43,33.4,33.43,34400.0,21.8985,21.905,21.8853,21.905,34400.0
2006-04-21 14:10:00,33.43,33.43,33.4,33.41,46400.0,21.905,21.905,21.8853,21.8919,46400.0
2006-04-21 14:15:00,33.41,33.42,33.38,33.41,39000.0,21.8919,21.8985,21.8722,21.8919,39000.0
2006-04-21 14:20:00,33.41,33.41,33.38,33.38,21400.0,21.8919,21.8919,21.8722,21.8722,21400.0
2006-04-21 14:25:00,33.39,33.39,33.32,33.33,22800.0,21.8788,21.8788,21.8329,21.8395,22800.0
2006-04-21 14:30:00,33.32,33.34,33.29,33.3,28600.0,21.8329,21.846,21.8133,21.8198,28600.0
2006-04-21 14:35:00,33.29,33.32,33.27,33.32,25200.0,21.8133,21.8329,21.8002,21.8329,25200.0
2006-04-21 14:40:00,33.33,33.38,33.33,33.37,21800.0,21.8395,21.8722,21.8395,21.8657,21800.0
2006-04-21 14:45:00,33.37,33.38,33.33,33.35,50000.0,21.8657,21.8722,21.8395,21.8526,50000.0
2006-04-21 14:50:00,33.38,33.42,33.37,33.42,32600.0,21.8722,21.8985,21.8657,21.8985,32600.0
2006-04-21 14:55:00,33.42,33.43,33.38,33.39,24800.0,21.8985,21.905,21.8722,21.8788,24800.0
2006-04-21 15:00:00,33.4,33.4,33.37,33.4,25600.0,21.8853,21.8853,21.8657,21.8853,25600.0
2006-04-21 15:05:00,33.39,33.44,33.39,33.41,39800.0,21.8788,21.9116,21.8788,21.8919,39800.0
2006-04-21 15:10:00,33.41,33.43,33.36,33.38,61400.0,21.8919,21.905,21.8591,21.8722,61400.0
2006-04-21 15:15:00,33.37,33.37,33.33,33.35,24800.0,21.8657,21.8657,21.8395,21.8526,24800.0
2006-04-21 15:20:00,33.35,33.36,33.33,33.34,30200.0,21.8526,21.8591,21.8395,21.846,30200.0
2006-04-21 15:25:00,33.34,33.37,33.31,33.31,43200.0,21.846,21.8657,21.8264,21.8264,43200.0
2006-04-21 15:30:00,33.31,33.34,33.31,33.34,44000.0,21.8264,21.846,21.8264,21.846,44000.0
2006-04-21 15:35:00,33.34,33.35,33.3,33.3,36800.0,21.846,21.8526,21.8198,21.8198,36800.0
2006-04-21 15:40:00,33.3,33.38,33.3,33.37,58600.0,21.8198,21.8722,21.8198,21.8657,58600.0
2006-04-21 15:45:00,33.37,33.37,33.3,33.3,60400.0,21.8657,21.8657,21.8198,21.8198,60400.0
2006-04-21 15:50:00,33.29,33.31,33.29,33.31,89000.0,21.8133,21.8264,21.8133,21.8264,89000.0
2006-04-21 15:55:00,33.31,33.32,33.3,33.31,56000.0,21.8264,21.8329,21.8198,21.8264,56000.0
2006-04-24 09:30:00,33.11,33.16,33.09,33.16,46400.0,21.6953,21.7281,21.6822,21.7281,46400.0
2006-04-24 09:35:00,33.17,33.17,33.05,33.08,16800.0,21.7346,21.7346,21.656,21.6757,16800.0
2006-04-24 09:40:00,33.04,33.08,32.99,32.99,43800.0,21.6495,21.6757,21.6167,21.6167,43800.0
2006-04-24 09:45:00,32.96,33.03,32.94,32.95,36600.0,21.597,21.6429,21.5839,21.5905,36600.0
2006-04-24 09:50:00,32.96,33.0,32.94,32.98,43400.0,21.597,21.6232,21.5839,21.6101,43400.0
2006-04-24 09:55:00,32.97,32.99,32.88,32.88,37000.0,21.6036,21.6167,21.5446,21.5446,37000.0
2006-04-24 10:00:00,32.87,32.96,32.79,32.96,42000.0,21.5381,21.597,21.4856,21.597,42000.0
2006-04-24 10:05:00,32.96,32.96,32.87,32.87,26600.0,21.597,21.597,21.5381,21.5381,26600.0
2006-04-24 10:10:00,32.88,32.94,32.88,32.94,28400.0,21.5446,21.5839,21.5446,21.5839,28400.0
2006-04-24 10:15:00,32.94,33.05,32.94,33.05,32400.0,21.5839,21.656,21.5839,21.656,32400.0
2006-04-24 10:20:00,33.07,33.15,33.07,33.1,34200.0,21.6691,21.7215,21.6691,21.6888,34200.0
2006-04-24 10:25:00,33.1,33.12,33.07,33.1,28600.0,21.6888,21.7019,21.6691,21.6888,28600.0
2006-04-24 10:30:00,33.1,33.17,33.1,33.16,34200.0,21.6888,21.7346,21.6888,21.7281,34200.0
2006-04-24 10:35:00,33.14,33.25,33.14,33.22,38600.0,21.715,21.7871,21.715,21.7674,38600.0
2006-04-24 10:40:00,33.22,33.27,33.21,33.27,19200.0,21.7674,21.8002,21.7608,21.8002,19200.0
2006-04-24 10:45:00,33.27,33.3,33.19,33.19,24200.0,21.8002,21.8198,21.7477,21.7477,24200.0
2006-04-24 10:50:00,33.19,33.29,33.19,33.24,40400.0,21.7477,21.8133,21.7477,21.7805,40400.0
2006-04-24 10:55:00,33.23,33.25,33.21,33.22,13600.0,21.774,21.7871,21.7608,21.7674,13600.0
2006-04-24 11:00:00,33.23,33.24,33.18,33.19,19400.0,21.774,21.7805,21.7412,21.7477,19400.0
2006-04-24 11:05:00,33.18,33.19,33.13,33.16,25000.0,21.7412,21.7477,21.7084,21.7281,25000.0
2006-04-24 11:10:00,33.16,33.19,33.14,33.19,15600.0,21.7281,21.7477,21.715,21.7477,15600.0
2006-04-24 11:15:00,33.19,33.2,33.14,33.15,16400.0,21.7477,21.7543,21.715,21.7215,16400.0
2006-04-24 11:20:00,33.13,33.2,33.11,33.16,50600.0,21.7084,21.7543,21.6953,21.7281,50600.0
2006-04-24 11:25:00,33.16,33.22,33.16,33.22,21800.0,21.7281,21.7674,21.7281,21.7674,21800.0
2006-04-24 11:30:00,33.21,33.26,33.2,33.24,16400.0,21.7608,21.7936,21.7543,21.7805,16400.0
2006-04-24 11:35:00,33.25,33.29,33.25,33.28,26800.0,21.7871,21.8133,21.7871,21.8067,26800.0
2006-04-24 11:40:00,33.28,33.29,33.27,33.29,66600.0,21.8067,21.8133,21.8002,21.8133,66600.0
2006-04-24 11:45:00,33.28,33.31,33.27,33.29,51600.0,21.8067,21.8264,21.8002,21.8133,51600.0
2006-04-24 11:50:00,33.27,33.32,33.27,33.3,14200.0,21.8002,21.8329,21.8002,21.8198,14200.0
2006-04-24 11:55:00,33.29,33.31,33.27,33.3,11000.0,21.8133,21.8264,21.8002,21.8198,11000.0
2006-04-24 12:00:00,33.3,33.31,33.27,33.29,11600.0,21.8198,21.8264,21.8002,21.8133,11600.0
2006-04-24 12:05:00,33.3,33.32,33.3,33.31,12200.0,21.8198,21.8329,21.8198,21.8264,12200.0
2006-04-24 12:10:00,33.32,33.33,33.31,33.33,8600.0,21.8329,21.8395,21.8264,21.8395,8600.0
2006-04-24 12:15:00,33.33,33.35,33.32,33.32,10600.0,21.8395,21.8526,21.8329,21.8329,10600.0
2006-04-24 12:20:00,33.33,33.33,33.3,33.3,10600.0,21.8395,21.8395,21.8198,21.8198,10600.0
2006-04-24 12:25:00,33.31,33.31,33.28,33.28,6200.0,21.8264,21.8264,21.8067,21.8067,6200.0
2006-04-24 12:30:00,33.29,33.29,33.25,33.27,16200.0,21.8133,21.8133,21.7871,21.8002,16200.0
2006-04-24 12:35:00,33.27,33.3,33.27,33.3,19400.0,21.8002,21.8198,21.8002,21.8198,19400.0
2006-04-24 12:40:00,33.3,33.38,33.3,33.38,15800.0,21.8198,21.8722,21.8198,21.8722,15800.0
2006-04-24 12:45:00,33.38,33.38,33.33,33.33,6200.0,21.8722,21.8722,21.8395,21.8395,6200.0
2006-04-24 12:50:00,33.33,33.37,33.32,33.37,10200.0,21.8395,21.8657,21.8329,21.8657,10200.0
2006-04-24 12:55:00,33.37,33.42,33.37,33.38,16800.0,21.8657,21.8985,21.8657,21.8722,16800.0
2006-04-24 13:00:00,33.38,33.38,33.33,33.34,12800.0,21.8722,21.8722,21.8395,21.846,12800.0
2006-04-24 13:05:00,33.33,33.38,33.32,33.37,18400.0,21.8395,21.8722,21.8329,21.8657,18400.0
2006-04-24 13:10:00,33.35,33.35,33.33,33.34,16800.0,21.8526,21.8526,21.8395,21.846,16800.0
2006-04-24 13:15:00,33.35,33.35,33.31,33.32,5600.0,21.8526,21.8526,21.8264,21.8329,5600.0
2006-04-24 13:20:00,33.31,33.33,33.3,33.3,12600.0,21.8264,21.8395,21.8198,21.8198,12600.0
2006-04-24 13:25:00,33.3,33.3,33.27,33.29,17000.0,21.8198,21.8198,21.8002,21.8133,17000.0
2006-04-24 13:30:00,33.29,33.29,33.22,33.27,15600.0,21.8133,21.8133,21.7674,21.8002,15600.0
2006-04-24 13:35:00,33.27,33.29,33.27,33.29,11200.0,21.8002,21.8133,21.8002,21.8133,11200.0
2006-04-24 13:40:00,33.29,33.34,33.29,33.34,12200.0,21.8133,21.846,21.8133,21.846,12200.0
2006-04-24 13:45:00,33.33,33.35,33.3,33.33,22800.0,21.8395,21.8526,21.8198,21.8395,22800.0
2006-04-24 13:50:00,33.32,33.36,33.32,33.34,24200.0,21.8329,21.8591,21.8329,21.846,24200.0
2006-04-24 13:55:00,33.35,33.35,33.33,33.33,11800.0,21.8526,21.8526,21.8395,21.8395,11800.0
2006-04-24 14:00:00,33.34,33.36,33.34,33.35,13600.0,21.846,21.8591,21.846,21.8526,13600.0
2006-04-24 14:05:00,33.36,33.36,33.33,33.35,24400.0,21.8591,21.8591,21.8395,21.8526,24400.0
2006-04-24 14:10:00,33.35,33.37,33.3,33.32,20800.0,21.8526,21.8657,21.8198,21.8329,20800.0
2006-04-24 14:15:00,33.31,33.37,33.29,33.35,28400.0,21.8264,21.8657,21.8133,21.8526,28400.0
2006-04-24 14:20:00,33.35,33.38,33.32,33.32,26800.0,21.8526,21.8722,21.8329,21.8329,26800.0
2006-04-24 14:25:00,33.32,33.33,33.31,33.31,14400.0,21.8329,21.8395,21.8264,21.8264,14400.0
2006-04-24 14:30:00,33.31,33.35,33.31,33.35,15400.0,21.8264,21.8526,21.8264,21.8526,15400.0
2006-04-24 14:35:00,33.35,33.35,33.33,33.35,17400.0,21.8526,21.8526,21.8395,21.8526,17400.0
2006-04-24 14:40:00,33.34,33.34,33.3,33.33,22600.0,21.846,21.846,21.8198,21.8395,22600.0
2006-04-24 14:45:00,33.33,33.35,33.33,33.33,11600.0,21.8395,21.8526,21.8395,21.8395,11600.0
2006-04-24 14:50:00,33.33,33.34,33.31,33.31,19600.0,21.8395,21.846,21.8264,21.8264,19600.0
2006-04-24 14:55:00,33.31,33.31,33.26,33.27,16400.0,21.8264,21.8264,21.7936,21.8002,16400.0
2006-04-24 15:00:00,33.27,33.33,33.27,33.33,19600.0,21.8002,21.8395,21.8002,21.8395,19600.0
2006-04-24 15:05:00,33.33,33.35,33.31,33.32,30200.0,21.8395,21.8526,21.8264,21.8329,30200.0
2006-04-24 15:10:00,33.33,33.33,33.3,33.32,40200.0,21.8395,21.8395,21.8198,21.8329,40200.0
2006-04-24 15:15:00,33.31,33.35,33.31,33.35,45000.0,21.8264,21.8526,21.8264,21.8526,45000.0
2006-04-24 15:20:00,33.34,33.36,33.34,33.36,23400.0,21.846,21.8591,21.846,21.8591,23400.0
2006-04-24 15:25:00,33.37,33.38,33.35,33.35,46200.0,21.8657,21.8722,21.8526,21.8526,46200.0
2006-04-24 15:30:00,33.35,33.38,33.35,33.35,39800.0,21.8526,21.8722,21.8526,21.8526,39800.0
2006-04-24 15:35:00,33.35,33.35,33.31,33.34,27200.0,21.8526,21.8526,21.8264,21.846,27200.0
2006-04-24 15:40:00,33.34,33.37,33.34,33.35,22800.0,21.846,21.8657,21.846,21.8526,22800.0
2006-04-24 15:45:00,33.35,33.38,33.35,33.38,65400.0,21.8526,21.8722,21.8526,21.8722,65400.0
2006-04-24 15:50:00,33.38,33.4,33.35,33.35,57800.0,21.8722,21.8853,21.8526,21.8526,57800.0
2006-04-24 15:55:00,33.35,33.36,33.31,33.33,73200.0,21.8526,21.8591,21.8264,21.8395,73200.0
2006-04-25 09:30:00,33.35,33.47,33.35,33.4,28800.0,21.8526,21.9312,21.8526,21.8853,28800.0
2006-04-25 09:35:00,33.4,33.43,33.35,33.38,16400.0,21.8853,21.905,21.8526,21.8722,16400.0
2006-04-25 09:40:00,33.39,33.47,33.38,33.47,24400.0,21.8788,21.9312,21.8722,21.9312,24400.0
2006-04-25 09:45:00,33.47,33.49,33.47,33.47,18800.0,21.9312,21.9443,21.9312,21.9312,18800.0
2006-04-25 09:50:00,33.47,33.47,33.42,33.43,44400.0,21.9312,21.9312,21.8985,21.905,44400.0
2006-04-25 09:55:00,33.43,33.52,33.43,33.52,30600.0,21.905,21.964,21.905,21.964,30600.0
2006-04-25 10:00:00,33.52,33.53,33.4,33.44,52200.0,21.964,21.9705,21.8853,21.9116,52200.0
2006-04-25 10:05:00,33.43,33.44,33.41,33.42,41000.0,21.905,21.9116,21.8919,21.8985,41000.0
2006-04-25 10:10:00,33.42,33.43,33.38,33.42,80600.0,21.8985,21.905,21.8722,21.8985,80600.0
2006-04-25 10:15:00,33.42,33.46,33.38,33.4,119800.0,21.8985,21.9247,21.8722,21.8853,119800.0
2006-04-25 10:20:00,33.4,33.42,33.34,33.34,115200.0,21.8853,21.8985,21.846,21.846,115200.0
2006-04-25 10:25:00,33.34,33.34,33.2,33.2,86000.0,21.846,21.846,21.7543,21.7543,86000.0
2006-04-25 10:30:00,33.2,33.34,33.19,33.34,95600.0,21.7543,21.846,21.7477,21.846,95600.0
2006-04-25 10:35:00,33.34,33.35,33.29,33.32,57000.0,21.846,21.8526,21.8133,21.8329,57000.0
2006-04-25 10:40:00,33.33,33.37,33.29,33.32,167200.0,21.8395,21.8657,21.8133,21.8329,167200.0
2006-04-25 10:45:00,33.33,33.5,33.33,33.44,104800.0,21.8395,21.9509,21.8395,21.9116,104800.0
2006-04-25 10:50:00,33.41,33.48,33.41,33.47,60200.0,21.8919,21.9378,21.8919,21.9312,60200.0
2006-04-25 10:55:00,33.45,33.48,33.44,33.47,46200.0,21.9181,21.9378,21.9116,21.9312,46200.0
2006-04-25 11:00:00,33.48,33.51,33.48,33.5,27000.0,21.9378,21.9574,21.9378,21.9509,27000.0
2006-04-25 11:05:00,33.49,33.52,33.48,33.51,23200.0,21.9443,21.964,21.9378,21.9574,23200.0
2006-04-25 11:10:00,33.5,33.51,33.46,33.47,20800.0,21.9509,21.9574,21.9247,21.9312,20800.0
2006-04-25 11:15:00,33.47,33.48,33.46,33.47,11800.0,21.9312,21.9378,21.9247,21.9312,11800.0
2006-04-25 11:20:00,33.47,33.51,33.46,33.49,20200.0,21.9312,21.9574,21.9247,21.9443,20200.0
2006-04-25 11:25:00,33.5,33.57,33.5,33.52,24400.0,21.9509,21.9967,21.9509,21.964,24400.0
2006-04-25 11:30:00,33.52,33.55,33.48,33.55,17000.0,21.964,21.9836,21.9378,21.9836,17000.0
2006-04-25 11:35:00,33.54,33.58,33.5,33.5,18600.0,21.9771,22.0033,21.9509,21.9509,18600.0
2006-04-25 11:40:00,33.5,33.5,33.45,33.48,21000.0,21.9509,21.9509,21.9181,21.9378,21000.0
2006-04-25 11:45:00,33.46,33.48,33.45,33.45,18400.0,21.9247,21.9378,21.9181,21.9181,18400.0
2006-04-25 11:50:00,33.45,33.49,33.42,33.48,20400.0,21.9181,21.9443,21.8985,21.9378,20400.0
2006-04-25 11:55:00,33.48,33.49,33.46,33.47,13000.0,21.9378,21.9443,21.9247,21.9312,13000.0
2006-04-25 12:00:00,33.47,33.48,33.44,33.48,23000.0,21.9312,21.9378,21.9116,21.9378,23000.0
2006-04-25 12:05:00,33.47,33.52,33.47,33.5,21200.0,21.9312,21.964,21.9312,21.9509,21200.0
2006-04-25 12:10:00,33.5,33.52,33.49,33.52,19200.0,21.9509,21.964,21.9443,21.964,19200.0
2006-04-25 12:15:00,33.51,33.52,33.47,33.49,20000.0,21.9574,21.964,21.9312,21.9443,20000.0
2006-04-25 12:20:00,33.49,33.52,33.47,33.5,17400.0,21.9443,21.964,21.9312,21.9509,17400.0
2006-04-25 12:25:00,33.5,33.52,33.5,33.51,11800.0,21.9509,21.964,21.9509,21.9574,11800.0
2006-04-25 12:30:00,33.51,33.53,33.51,33.52,10600.0,21.9574,21.9705,21.9574,21.964,10600.0
2006-04-25 12:35:00,33.52,33.52,33.51,33.51,8600.0,21.964,21.964,21.9574,21.9574,8600.0
2006-04-25 12:40:00,33.51,33.52,33.51,33.51,18000.0,21.9574,21.964,21.9574,21.9574,18000.0
2006-04-25 12:45:00,33.51,33.52,33.5,33.52,13800.0,21.9574,21.964,21.9509,21.964,13800.0
2006-04-25 12:50:00,33.52,33.55,33.52,33.53,8600.0,21.964,21.9836,21.964,21.9705,8600.0
2006-04-25 12:55:00,33.53,33.53,33.49,33.49,10800.0,21.9705,21.9705,21.9443,21.9443,10800.0
2006-04-25 13:00:00,33.49,33.53,33.48,33.52,32200.0,21.9443,21.9705,21.9378,21.964,32200.0
2006-04-25 13:05:00,33.52,33.55,33.52,33.52,14600.0,21.964,21.9836,21.964,21.964,14600.0
2006-04-25 13:10:00,33.52,33.52,33.48,33.49,33200.0,21.964,21.964,21.9378,21.9443,33200.0
2006-04-25 13:15:00,33.49,33.55,33.49,33.55,20200.0,21.9443,21.9836,21.9443,21.9836,20200.0
2006-04-25 13:20:00,33.55,33.57,33.53,33.57,16000.0,21.9836,21.9967,21.9705,21.9967,16000.0
2006-04-25 13:25:00,33.55,33.55,33.48,33.54,32400.0,21.9836,21.9836,21.9378,21.9771,32400.0
2006-04-25 13:30:00,33.55,33.55,33.51,33.55,24200.0,21.9836,21.9836,21.9574,21.9836,24200.0
2006-04-25 13:35:00,33.55,33.6,33.55,33.59,19200.0,21.9836,22.0164,21.9836,22.0098,19200.0
2006-04-25 13:40:00,33.59,33.59,33.54,33.56,19800.0,22.0098,22.0098,21.9771,21.9902,19800.0
2006-04-25 13:45:00,33.56,33.56,33.52,33.56,17600.0,21.9902,21.9902,21.964,21.9902,17600.0
2006-04-25 13:50:00,33.56,33.58,33.53,33.53,16400.0,21.9902,22.0033,21.9705,21.9705,16400.0
2006-04-25 13:55:00,33.54,33.54,33.49,33.5,14600.0,21.9771,21.9771,21.9443,21.9509,14600.0
2006-04-25 14:00:00,33.49,33.53,33.49,33.49,99200.0,21.9443,21.9705,21.9443,21.9443,99200.0
2006-04-25 14:05:00,33.49,33.54,33.47,33.54,77400.0,21.9443,21.9771,21.9312,21.9771,77400.0
2006-04-25 14:10:00,33.54,33.59,33.52,33.57,37200.0,21.9771,22.0098,21.964,21.9967,37200.0
2006-04-25 14:15:00,33.57,33.57,33.55,33.56,17800.0,21.9967,21.9967,21.9836,21.9902,17800.0
2006-04-25 14:20:00,33.55,33.61,33.55,33.6,61000.0,21.9836,22.0229,21.9836,22.0164,61000.0
2006-04-25 14:25:00,33.61,33.63,33.59,33.59,49400.0,22.0229,22.0361,22.0098,22.0098,49400.0
2006-04-25 14:30:00,33.58,33.59,33.49,33.54,32800.0,22.0033,22.0098,21.9443,21.9771,32800.0
2006-04-25 14:35:00,33.54,33.57,33.52,33.54,27800.0,21.9771,21.9967,21.964,21.9771,27800.0
2006-04-25 14:40:00,33.53,33.56,33.53,33.54,28000.0,21.9705,21.9902,21.9705,21.9771,28000.0
2006-04-25 14:45:00,33.54,33.58,33.53,33.54,37400.0,21.9771,22.0033,21.9705,21.9771,37400.0
2006-04-25 14:50:00,33.54,33.54,33.48,33.48,30200.0,21.9771,21.9771,21.9378,21.9378,30200.0
2006-04-25 14:55:00,33.48,33.49,33.47,33.47,32800.0,21.9378,21.9443,21.9312,21.9312,32800.0
2006-04-25 15:00:00,33.46,33.5,33.43,33.5,94800.0,21.9247,21.9509,21.905,21.9509,94800.0
2006-04-25 15:05:00,33.5,33.51,33.48,33.49,32200.0,21.9509,21.9574,21.9378,21.9443,32200.0
2006-04-25 15:10:00,33.49,33.49,33.46,33.49,32600.0,21.9443,21.9443,21.9247,21.9443,32600.0
2006-04-25 15:15:00,33.49,33.52,33.49,33.51,42400.0,21.9443,21.964,21.9443,21.9574,42400.0
2006-04-25 15:20:00,33.51,33.57,33.51,33.55,35400.0,21.9574,21.9967,21.9574,21.9836,35400.0
2006-04-25 15:25:00,33.54,33.56,33.49,33.55,27000.0,21.9771,21.9902,21.9443,21.9836,27000.0
2006-04-25 15:30:00,33.55,33.6,33.54,33.59,52000.0,21.9836,22.0164,21.9771,22.0098,52000.0
2006-04-25 15:35:00,33.6,33.6,33.54,33.55,32600.0,22.0164,22.0164,21.9771,21.9836,32600.0
2006-04-25 15:40:00,33.54,33.59,33.54,33.59,28800.0,21.9771,22.0098,21.9771,22.0098,28800.0
2006-04-25 15:45:00,33.59,33.61,33.56,33.56,25600.0,22.0098,22.0229,21.9902,21.9902,25600.0
2006-04-25 15:50:00,33.56,33.57,33.54,33.54,31800.0,21.9902,21.9967,21.9771,21.9771,31800.0
2006-04-25 15:55:00,33.55,33.58,33.53,33.58,50000.0,21.9836,22.0033,21.9705,22.0033,50000.0
2006-04-26 09:30:00,33.62,33.65,33.6,33.65,32200.0,22.0295,22.0492,22.0164,22.0492,32200.0
2006-04-26 09:35:00,33.66,33.7,33.62,33.68,52000.0,22.0557,22.0819,22.0295,22.0688,52000.0
2006-04-26 09:40:00,33.7,33.72,33.63,33.67,60800.0,22.0819,22.095,22.0361,22.0623,60800.0
2006-04-26 09:45:00,33.66,33.74,33.62,33.67,84000.0,22.0557,22.1081,22.0295,22.0623,84000.0
2006-04-26 09:50:00,33.68,33.68,33.59,33.65,45600.0,22.0688,22.0688,22.0098,22.0492,45600.0
2006-04-26 09:55:00,33.65,33.73,33.64,33.65,41800.0,22.0492,22.1016,22.0426,22.0492,41800.0
2006-04-26 10:00:00,33.65,33.72,33.57,33.66,78800.0,22.0492,22.095,21.9967,22.0557,78800.0
2006-04-26 10:05:00,33.66,33.73,33.6,33.71,64800.0,22.0557,22.1016,22.0164,22.0885,64800.0
2006-04-26 10:10:00,33.7,33.74,33.63,33.74,40800.0,22.0819,22.1081,22.0361,22.1081,40800.0
2006-04-26 10:15:00,33.74,33.75,33.65,33.67,54800.0,22.1081,22.1147,22.0492,22.0623,54800.0
2006-04-26 10:20:00,33.67,33.7,33.67,33.69,36400.0,22.0623,22.0819,22.0623,22.0754,36400.0
2006-04-26 10:25:00,33.7,33.71,33.62,33.67,47600.0,22.0819,22.0885,22.0295,22.0623,47600.0
2006-04-26 10:30:00,33.67,33.71,33.66,33.68,123800.0,22.0623,22.0885,22.0557,22.0688,123800.0
2006-04-26 10:35:00,33.67,33.7,33.64,33.68,45400.0,22.0623,22.0819,22.0426,22.0688,45400.0
2006-04-26 10:40:00,33.68,33.68,33.58,33.66,49400.0,22.0688,22.0688,22.0033,22.0557,49400.0
2006-04-26 10:45:00,33.66,33.69,33.66,33.66,26600.0,22.0557,22.0754,22.0557,22.0557,26600.0
2006-04-26 10:50:00,33.66,33.69,33.66,33.68,21600.0,22.0557,22.0754,22.0557,22.0688,21600.0
2006-04-26 10:55:00,33.67,33.72,33.65,33.7,35800.0,22.0623,22.095,22.0492,22.0819,35800.0
2006-04-26 11:00:00,33.69,33.72,33.67,33.67,22200.0,22.0754,22.095,22.0623,22.0623,22200.0
2006-04-26 11:05:00,33.67,33.71,33.67,33.7,25600.0,22.0623,22.0885,22.0623,22.0819,25600.0
2006-04-26 11:10:00,33.7,33.72,33.68,33.72,17600.0,22.0819,22.095,22.0688,22.095,17600.0
2006-04-26 11:15:00,33.72,33.72,33.68,33.69,16800.0,22.095,22.095,22.0688,22.0754,16800.0
2006-04-26 11:20:00,33.68,33.71,33.66,33.66,29800.0,22.0688,22.0885,22.0557,22.0557,29800.0
2006-04-26 11:25:00,33.68,33.68,33.62,33.65,29000.0,22.0688,22.0688,22.0295,22.0492,29000.0
2006-04-26 11:30:00,33.65,33.68,33.59,33.67,30000.0,22.0492,22.0688,22.0098,22.0623,30000.0
2006-04-26 11:35:00,33.67,33.69,33.65,33.68,26600.0,22.0623,22.0754,22.0492,22.0688,26600.0
2006-04-26 11:40:00,33.69,33.69,33.67,33.69,20600.0,22.0754,22.0754,22.0623,22.0754,20600.0
2006-04-26 11:45:00,33.69,33.71,33.69,33.69,17200.0,22.0754,22.0885,22.0754,22.0754,17200.0
2006-04-26 11:50:00,33.69,33.7,33.66,33.68,15600.0,22.0754,22.0819,22.0557,22.0688,15600.0
2006-04-26 11:55:00,33.68,33.72,33.68,33.69,16000.0,22.0688,22.095,22.0688,22.0754,16000.0
2006-04-26 12:00:00,33.68,33.69,33.65,33.68,19400.0,22.0688,22.0754,22.0492,22.0688,19400.0
2006-04-26 12:05:00,33.69,33.73,33.69,33.69,22000.0,22.0754,22.1016,22.0754,22.0754,22000.0
2006-04-26 12:10:00,33.68,33.74,33.68,33.73,15200.0,22.0688,22.1081,22.0688,22.1016,15200.0
2006-04-26 12:15:00,33.73,33.75,33.73,33.74,13600.0,22.1016,22.1147,22.1016,22.1081,13600.0
2006-04-26 12:20:00,33.74,33.74,33.72,33.73,19000.0,22.1081,22.1081,22.095,22.1016,19000.0
2006-04-26 12:25:00,33.74,33.76,33.74,33.74,36200.0,22.1081,22.1212,22.1081,22.1081,36200.0
2006-04-26 12:30:00,33.76,33.77,33.74,33.75,11600.0,22.1212,22.1278,22.1081,22.1147,11600.0
2006-04-26 12:35:00,33.75,33.77,33.74,33.77,30800.0,22.1147,22.1278,22.1081,22.1278,30800.0
2006-04-26 12:40:00,33.77,33.77,33.75,33.75,31000.0,22.1278,22.1278,22.1147,22.1147,31000.0
2006-04-26 12:45:00,33.74,33.76,33.74,33.76,35800.0,22.1081,22.1212,22.1081,22.1212,35800.0
2006-04-26 12:50:00,33.76,33.8,33.76,33.8,27800.0,22.1212,22.1474,22.1212,22.1474,27800.0
2006-04-26 12:55:00,33.8,33.84,33.8,33.83,22000.0,22.1474,22.1737,22.1474,22.1671,22000.0
2006-04-26 13:00:00,33.83,33.85,33.8,33.81,22800.0,22.1671,22.1802,22.1474,22.154,22800.0
2006-04-26 13:05:00,33.81,33.83,33.81,33.82,10000.0,22.154,22.1671,22.154,22.1606,10000.0
2006-04-26 13:10:00,33.81,33.82,33.77,33.82,17400.0,22.154,22.1606,22.1278,22.1606,17400.0
2006-04-26 13:15:00,33.81,33.82,33.76,33.76,19200.0,22.154,22.1606,22.1212,22.1212,19200.0
2006-04-26 13:20:00,33.77,33.79,33.76,33.79,17600.0,22.1278,22.1409,22.1212,22.1409,17600.0
2006-04-26 13:25:00,33.8,33.81,33.76,33.76,14400.0,22.1474,22.154,22.1212,22.1212,14400.0
2006-04-26 13:30:00,33.76,33.79,33.75,33.79,9200.0,22.1212,22.1409,22.1147,22.1409,9200.0
2006-04-26 13:35:00,33.79,33.83,33.79,33.81,16000.0,22.1409,22.1671,22.1409,22.154,16000.0
2006-04-26 13:40:00,33.81,33.81,33.77,33.77,15000.0,22.154,22.154,22.1278,22.1278,15000.0
2006-04-26 13:45:00,33.77,33.85,33.77,33.84,27200.0,22.1278,22.1802,22.1278,22.1737,27200.0
2006-04-26 13:50:00,33.83,33.84,33.74,33.76,43800.0,22.1671,22.1737,22.1081,22.1212,43800.0
2006-04-26 13:55:00,33.76,33.8,33.75,33.8,21600.0,22.1212,22.1474,22.1147,22.1474,21600.0
2006-04-26 14:00:00,33.8,33.83,33.75,33.75,49200.0,22.1474,22.1671,22.1147,22.1147,49200.0
2006-04-26 14:05:00,33.75,33.8,33.74,33.77,32400.0,22.1147,22.1474,22.1081,22.1278,32400.0
2006-04-26 14:10:00,33.76,33.79,33.76,33.76,20600.0,22.1212,22.1409,22.1212,22.1212,20600.0
2006-04-26 14:15:00,33.77,33.77,33.72,33.73,31400.0,22.1278,22.1278,22.095,22.1016,31400.0
2006-04-26 14:20:00,33.74,33.75,33.68,33.7,21000.0,22.1081,22.1147,22.0688,22.0819,21000.0
2006-04-26 14:25:00,33.68,33.73,33.68,33.73,19800.0,22.0688,22.1016,22.0688,22.1016,19800.0
2006-04-26 14:30:00,33.72,33.74,33.69,33.69,15200.0,22.095,22.1081,22.0754,22.0754,15200.0
2006-04-26 14:35:00,33.69,33.7,33.66,33.69,21600.0,22.0754,22.0819,22.0557,22.0754,21600.0
2006-04-26 14:40:00,33.7,33.71,33.67,33.67,21000.0,22.0819,22.0885,22.0623,22.0623,21000.0
2006-04-26 14:45:00,33.68,33.69,33.67,33.69,16800.0,22.0688,22.0754,22.0623,22.0754,16800.0
2006-04-26 14:50:00,33.69,33.7,33.65,33.67,30000.0,22.0754,22.0819,22.0492,22.0623,30000.0
2006-04-26 14:55:00,33.65,33.7,33.65,33.69,29000.0,22.0492,22.0819,22.0492,22.0754,29000.0
2006-04-26 15:00:00,33.69,33.71,33.66,33.66,25200.0,22.0754,22.0885,22.0557,22.0557,25200.0
2006-04-26 15:05:00,33.66,33.69,33.66,33.68,27000.0,22.0557,22.0754,22.0557,22.0688,27000.0
2006-04-26 15:10:00,33.68,33.68,33.62,33.63,34800.0,22.0688,22.0688,22.0295,22.0361,34800.0
2006-04-26 15:15:00,33.63,33.63,33.59,33.63,51400.0,22.0361,22.0361,22.0098,22.0361,51400.0
2006-04-26 15:20:00,33.62,33.66,33.6,33.66,36400.0,22.0295,22.0557,22.0164,22.0557,36400.0
2006-04-26 15:25:00,33.66,33.67,33.63,33.63,32400.0,22.0557,22.0623,22.0361,22.0361,32400.0
2006-04-26 15:30:00,33.63,33.68,33.63,33.67,52200.0,22.0361,22.0688,22.0361,22.0623,52200.0
2006-04-26 15:35:00,33.68,33.68,33.62,33.63,32800.0,22.0688,22.0688,22.0295,22.0361,32800.0
2006-04-26 15:40:00,33.63,33.71,33.63,33.67,56200.0,22.0361,22.0885,22.0361,22.0623,56200.0
2006-04-26 15:45:00,33.67,33.67,33.62,33.63,47600.0,22.0623,22.0623,22.0295,22.0361,47600.0
2006-04-26 15:50:00,33.62,33.69,33.62,33.69,49400.0,22.0295,22.0754,22.0295,22.0754,49400.0
2006-04-26 15:55:00,33.69,33.71,33.68,33.71,48600.0,22.0754,22.0885,22.0688,22.0885,48600.0
2006-04-27 09:30:00,33.46,33.48,33.45,33.47,40600.0,21.9247,21.9378,21.9181,21.9312,40600.0
2006-04-27 09:35:00,33.43,33.48,33.34,33.42,39800.0,21.905,21.9378,21.846,21.8985,39800.0
2006-04-27 09:40:00,33.43,33.43,33.35,33.37,46600.0,21.905,21.905,21.8526,21.8657,46600.0
2006-04-27 09:45:00,33.4,33.47,33.39,33.47,42800.0,21.8853,21.9312,21.8788,21.9312,42800.0
2006-04-27 09:50:00,33.47,33.48,33.38,33.42,54800.0,21.9312,21.9378,21.8722,21.8985,54800.0
2006-04-27 09:55:00,33.42,33.48,33.42,33.45,34400.0,21.8985,21.9378,21.8985,21.9181,34400.0
2006-04-27 10:00:00,33.45,33.49,33.44,33.46,58800.0,21.9181,21.9443,21.9116,21.9247,58800.0
2006-04-27 10:05:00,33.46,33.6,33.38,33.6,63000.0,21.9247,22.0164,21.8722,22.0164,63000.0
2006-04-27 10:10:00,33.61,33.7,33.61,33.68,29400.0,22.0229,22.0819,22.0229,22.0688,29400.0
2006-04-27 10:15:00,33.67,33.72,33.65,33.66,30600.0,22.0623,22.095,22.0492,22.0557,30600.0
2006-04-27 10:20:00,33.67,33.67,33.51,33.54,31600.0,22.0623,22.0623,21.9574,21.9771,31600.0
2006-04-27 10:25:00,33.52,33.58,33.47,33.53,36200.0,21.964,22.0033,21.9312,21.9705,36200.0
2006-04-27 10:30:00,33.52,33.56,33.49,33.49,19000.0,21.964,21.9902,21.9443,21.9443,19000.0
2006-04-27 10:35:00,33.47,33.49,33.42,33.45,31600.0,21.9312,21.9443,21.8985,21.9181,31600.0
2006-04-27 10:40:00,33.44,33.52,33.44,33.45,23400.0,21.9116,21.964,21.9116,21.9181,23400.0
2006-04-27 10:45:00,33.45,33.48,33.38,33.48,32600.0,21.9181,21.9378,21.8722,21.9378,32600.0
2006-04-27 10:50:00,33.47,33.54,33.47,33.52,27400.0,21.9312,21.9771,21.9312,21.964,27400.0
2006-04-27 10:55:00,33.52,33.52,33.44,33.48,18200.0,21.964,21.964,21.9116,21.9378,18200.0
2006-04-27 11:00:00,33.48,33.54,33.45,33.53,14400.0,21.9378,21.9771,21.9181,21.9705,14400.0
2006-04-27 11:05:00,33.52,33.63,33.51,33.6,12200.0,21.964,22.0361,21.9574,22.0164,12200.0
2006-04-27 11:10:00,33.6,33.66,33.6,33.66,19800.0,22.0164,22.0557,22.0164,22.0557,19800.0
2006-04-27 11:15:00,33.66,33.66,33.6,33.6,20000.0,22.0557,22.0557,22.0164,22.0164,20000.0
2006-04-27 11:20:00,33.59,33.74,33.59,33.74,15200.0,22.0098,22.1081,22.0098,22.1081,15200.0
2006-04-27 11:25:00,33.74,33.75,33.7,33.7,12800.0,22.1081,22.1147,22.0819,22.0819,12800.0
2006-04-27 11:30:00,33.7,33.7,33.63,33.66,18200.0,22.0819,22.0819,22.0361,22.0557,18200.0
2006-04-27 11:35:00,33.65,33.66,33.6,33.66,19600.0,22.0492,22.0557,22.0164,22.0557,19600.0
2006-04-27 11:40:00,33.63,33.68,33.62,33.62,33200.0,22.0361,22.0688,22.0295,22.0295,33200.0
2006-04-27 11:45:00,33.62,33.67,33.62,33.67,30800.0,22.0295,22.0623,22.0295,22.0623,30800.0
2006-04-27 11:50:00,33.67,33.71,33.66,33.7,19400.0,22.0623,22.0885,22.0557,22.0819,19400.0
2006-04-27 11:55:00,33.7,33.75,33.69,33.7,31000.0,22.0819,22.1147,22.0754,22.0819,31000.0
2006-04-27 12:00:00,33.7,33.83,33.7,33.82,22200.0,22.0819,22.1671,22.0819,22.1606,22200.0
2006-04-27 12:05:00,33.82,33.84,33.77,33.77,11800.0,22.1606,22.1737,22.1278,22.1278,11800.0
2006-04-27 12:10:00,33.77,33.81,33.77,33.77,14200.0,22.1278,22.154,22.1278,22.1278,14200.0
2006-04-27 12:15:00,33.77,33.83,33.77,33.82,19400.0,22.1278,22.1671,22.1278,22.1606,19400.0
2006-04-27 12:20:00,33.81,33.82,33.77,33.81,19000.0,22.154,22.1606,22.1278,22.154,19000.0
2006-04-27 12:25:00,33.81,33.83,33.8,33.82,14000.0,22.154,22.1671,22.1474,22.1606,14000.0
2006-04-27 12:30:00,33.82,33.84,33.8,33.81,16800.0,22.1606,22.1737,22.1474,22.154,16800.0
2006-04-27 12:35:00,33.81,33.82,33.8,33.8,11000.0,22.154,22.1606,22.1474,22.1474,11000.0
2006-04-27 12:40:00,33.8,33.81,33.8,33.8,38600.0,22.1474,22.154,22.1474,22.1474,38600.0
2006-04-27 12:45:00,33.8,33.82,33.8,33.82,13800.0,22.1474,22.1606,22.1474,22.1606,13800.0
2006-04-27 12:50:00,33.82,33.82,33.79,33.79,22000.0,22.1606,22.1606,22.1409,22.1409,22000.0
2006-04-27 12:55:00,33.79,33.85,33.79,33.82,19200.0,22.1409,22.1802,22.1409,22.1606,19200.0
2006-04-27 13:00:00,33.82,33.84,33.77,33.8,16200.0,22.1606,22.1737,22.1278,22.1474,16200.0
2006-04-27 13:05:00,33.79,33.79,33.74,33.79,34800.0,22.1409,22.1409,22.1081,22.1409,34800.0
2006-04-27 13:10:00,33.79,33.8,33.77,33.79,19000.0,22.1409,22.1474,22.1278,22.1409,19000.0
2006-04-27 13:15:00,33.79,33.79,33.7,33.7,20000.0,22.1409,22.1409,22.0819,22.0819,20000.0
2006-04-27 13:20:00,33.7,33.7,33.64,33.65,24400.0,22.0819,22.0819,22.0426,22.0492,24400.0
2006-04-27 13:25:00,33.64,33.64,33.57,33.58,24200.0,22.0426,22.0426,21.9967,22.0033,24200.0
2006-04-27 13:30:00,33.56,33.58,33.55,33.57,24000.0,21.9902,22.0033,21.9836,21.9967,24000.0
2006-04-27 13:35:00,33.56,33.6,33.54,33.59,32400.0,21.9902,22.0164,21.9771,22.0098,32400.0
2006-04-27 13:40:00,33.59,33.68,33.59,33.68,17200.0,22.0098,22.0688,22.0098,22.0688,17200.0
2006-04-27 13:45:00,33.69,33.7,33.6,33.6,26400.0,22.0754,22.0819,22.0164,22.0164,26400.0
2006-04-27 13:50:00,33.59,33.65,33.58,33.62,28800.0,22.0098,22.0492,22.0033,22.0295,28800.0
2006-04-27 13:55:00,33.61,33.63,33.59,33.6,26400.0,22.0229,22.0361,22.0098,22.0164,26400.0
2006-04-27 14:00:00,33.62,33.62,33.53,33.53,23000.0,22.0295,22.0295,21.9705,21.9705,23000.0
2006-04-27 14:05:00,33.53,33.57,33.52,33.57,31000.0,21.9705,21.9967,21.964,21.9967,31000.0
2006-04-27 14:10:00,33.59,33.6,33.51,33.52,23000.0,22.0098,22.0164,21.9574,21.964,23000.0
2006-04-27 14:15:00,33.51,33.53,33.49,33.49,23400.0,21.9574,21.9705,21.9443,21.9443,23400.0
2006-04-27 14:20:00,33.49,33.56,33.48,33.54,20000.0,21.9443,21.9902,21.9378,21.9771,20000.0
2006-04-27 14:25:00,33.54,33.62,33.53,33.62,19800.0,21.9771,22.0295,21.9705,22.0295,19800.0
2006-04-27 14:30:00,33.62,33.62,33.56,33.56,13200.0,22.0295,22.0295,21.9902,21.9902,13200.0
2006-04-27 14:35:00,33.56,33.65,33.56,33.65,23000.0,21.9902,22.0492,21.9902,22.0492,23000.0
2006-04-27 14:40:00,33.65,33.65,33.62,33.63,15200.0,22.0492,22.0492,22.0295,22.0361,15200.0
2006-04-27 14:45:00,33.64,33.71,33.63,33.68,21000.0,22.0426,22.0885,22.0361,22.0688,21000.0
2006-04-27 14:50:00,33.67,33.7,33.67,33.69,18200.0,22.0623,22.0819,22.0623,22.0754,18200.0
2006-04-27 14:55:00,33.69,33.7,33.68,33.7,13200.0,22.0754,22.0819,22.0688,22.0819,13200.0
2006-04-27 15:00:00,33.7,33.74,33.7,33.71,25200.0,22.0819,22.1081,22.0819,22.0885,25200.0
2006-04-27 15:05:00,33.7,33.72,33.68,33.71,25000.0,22.0819,22.095,22.0688,22.0885,25000.0
2006-04-27 15:10:00,33.72,33.74,33.69,33.74,25600.0,22.095,22.1081,22.0754,22.1081,25600.0
2006-04-27 15:15:00,33.74,33.78,33.73,33.74,30200.0,22.1081,22.1343,22.1016,22.1081,30200.0
2006-04-27 15:20:00,33.74,33.74,33.72,33.72,8800.0,22.1081,22.1081,22.095,22.095,8800.0
2006-04-27 15:25:00,33.72,33.72,33.66,33.69,28000.0,22.095,22.095,22.0557,22.0754,28000.0
2006-04-27 15:30:00,33.68,33.68,33.6,33.6,19400.0,22.0688,22.0688,22.0164,22.0164,19400.0
2006-04-27 15:35:00,33.61,33.63,33.61,33.63,21200.0,22.0229,22.0361,22.0229,22.0361,21200.0
2006-04-27 15:40:00,33.63,34.02,33.6,33.63,26200.0,22.0361,22.2916,22.0164,22.0361,26200.0
2006-04-27 15:45:00,33.63,33.65,33.6,33.65,20800.0,22.0361,22.0492,22.0164,22.0492,20800.0
2006-04-27 15:50:00,33.65,33.66,33.61,33.62,27800.0,22.0492,22.0557,22.0229,22.0295,27800.0
2006-04-27 15:55:00,33.61,33.65,33.61,33.63,30200.0,22.0229,22.0492,22.0229,22.0361,30200.0
2006-04-28 09:30:00,33.65,33.65,33.54,33.55,13600.0,22.0492,22.0492,21.9771,21.9836,13600.0
2006-04-28 09:35:00,33.55,33.6,33.54,33.55,10200.0,21.9836,22.0164,21.9771,21.9836,10200.0
2006-04-28 09:40:00,33.55,33.63,33.55,33.63,19400.0,21.9836,22.0361,21.9836,22.0361,19400.0
2006-04-28 09:45:00,33.63,33.64,33.57,33.57,23200.0,22.0361,22.0426,21.9967,21.9967,23200.0
2006-04-28 09:50:00,33.58,33.69,33.58,33.67,20800.0,22.0033,22.0754,22.0033,22.0623,20800.0
2006-04-28 09:55:00,33.67,33.69,33.56,33.57,25000.0,22.0623,22.0754,21.9902,21.9967,25000.0
2006-04-28 10:00:00,33.59,33.68,33.57,33.66,33800.0,22.0098,22.0688,21.9967,22.0557,33800.0
2006-04-28 10:05:00,33.66,33.75,33.63,33.73,19000.0,22.0557,22.1147,22.0361,22.1016,19000.0
2006-04-28 10:10:00,33.71,33.71,33.68,33.7,15400.0,22.0885,22.0885,22.0688,22.0819,15400.0
2006-04-28 10:15:00,33.71,33.77,33.7,33.73,29000.0,22.0885,22.1278,22.0819,22.1016,29000.0
2006-04-28 10:20:00,33.74,33.74,33.66,33.66,13200.0,22.1081,22.1081,22.0557,22.0557,13200.0
2006-04-28 10:25:00,33.66,33.67,33.62,33.66,32000.0,22.0557,22.0623,22.0295,22.0557,32000.0
2006-04-28 10:30:00,33.65,33.67,33.62,33.62,25800.0,22.0492,22.0623,22.0295,22.0295,25800.0
2006-04-28 10:35:00,33.62,33.62,33.56,33.57,22400.0,22.0295,22.0295,21.9902,21.9967,22400.0
2006-04-28 10:40:00,33.58,33.6,33.51,33.52,26400.0,22.0033,22.0164,21.9574,21.964,26400.0
2006-04-28 10:45:00,33.52,33.56,33.52,33.52,25000.0,21.964,21.9902,21.964,21.964,25000.0
2006-04-28 10:50:00,33.52,33.56,33.52,33.55,23400.0,21.964,21.9902,21.964,21.9836,23400.0
2006-04-28 10:55:00,33.54,33.6,33.52,33.52,23400.0,21.9771,22.0164,21.964,21.964,23400.0
2006-04-28 11:00:00,33.51,33.57,33.5,33.56,14800.0,21.9574,21.9967,21.9509,21.9902,14800.0
2006-04-28 11:05:00,33.56,33.57,33.53,33.54,24000.0,21.9902,21.9967,21.9705,21.9771,24000.0
2006-04-28 11:10:00,33.55,33.55,33.5,33.52,56600.0,21.9836,21.9836,21.9509,21.964,56600.0
2006-04-28 11:15:00,33.52,33.52,33.5,33.52,47800.0,21.964,21.964,21.9509,21.964,47800.0
2006-04-28 11:20:00,33.52,33.52,33.49,33.5,17400.0,21.964,21.964,21.9443,21.9509,17400.0
2006-04-28 11:25:00,33.5,33.51,33.46,33.46,19200.0,21.9509,21.9574,21.9247,21.9247,19200.0
2006-04-28 11:30:00,33.47,33.48,33.42,33.47,46600.0,21.9312,21.9378,21.8985,21.9312,46600.0
2006-04-28 11:35:00,33.47,33.47,33.42,33.45,13200.0,21.9312,21.9312,21.8985,21.9181,13200.0
2006-04-28 11:40:00,33.45,33.47,33.43,33.47,12000.0,21.9181,21.9312,21.905,21.9312,12000.0
2006-04-28 11:45:00,33.46,33.47,33.44,33.47,14600.0,21.9247,21.9312,21.9116,21.9312,14600.0
2006-04-28 11:50:00,33.47,33.54,33.46,33.53,13800.0,21.9312,21.9771,21.9247,21.9705,13800.0
2006-04-28 11:55:00,33.53,33.56,33.53,33.56,9000.0,21.9705,21.9902,21.9705,21.9902,9000.0
2006-04-28 12:00:00,33.56,33.57,33.49,33.49,21000.0,21.9902,21.9967,21.9443,21.9443,21000.0
2006-04-28 12:05:00,33.49,33.49,33.47,33.48,13800.0,21.9443,21.9443,21.9312,21.9378,13800.0
2006-04-28 12:10:00,33.48,33.52,33.47,33.52,12200.0,21.9378,21.964,21.9312,21.964,12200.0
2006-04-28 12:15:00,33.53,33.55,33.49,33.49,15200.0,21.9705,21.9836,21.9443,21.9443,15200.0
2006-04-28 12:20:00,33.49,33.49,33.48,33.48,11200.0,21.9443,21.9443,21.9378,21.9378,11200.0
2006-04-28 12:25:00,33.48,33.51,33.48,33.5,11800.0,21.9378,21.9574,21.9378,21.9509,11800.0
2006-04-28 12:30:00,33.5,33.51,33.49,33.51,7200.0,21.9509,21.9574,21.9443,21.9574,7200.0
2006-04-28 12:35:00,33.51,33.53,33.49,33.5,10800.0,21.9574,21.9705,21.9443,21.9509,10800.0
2006-04-28 12:40:00,33.49,33.49,33.47,33.48,20600.0,21.9443,21.9443,21.9312,21.9378,20600.0
2006-04-28 12:45:00,33.48,33.49,33.47,33.49,22400.0,21.9378,21.9443,21.9312,21.9443,22400.0
2006-04-28 12:50:00,33.49,33.51,33.48,33.51,18800.0,21.9443,21.9574,21.9378,21.9574,18800.0
2006-04-28 12:55:00,33.51,33.54,33.51,33.52,16800.0,21.9574,21.9771,21.9574,21.964,16800.0
2006-04-28 13:00:00,33.52,33.53,33.49,33.52,35400.0,21.964,21.9705,21.9443,21.964,35400.0
2006-04-28 13:05:00,33.52,33.59,33.51,33.59,41200.0,21.964,22.0098,21.9574,22.0098,41200.0
2006-04-28 13:10:00,33.59,33.6,33.53,33.54,19200.0,22.0098,22.0164,21.9705,21.9771,19200.0
2006-04-28 13:15:00,33.54,33.55,33.5,33.5,37600.0,21.9771,21.9836,21.9509,21.9509,37600.0
2006-04-28 13:20:00,33.51,33.52,33.48,33.49,28600.0,21.9574,21.964,21.9378,21.9443,28600.0
2006-04-28 13:25:00,33.48,33.52,33.48,33.52,24400.0,21.9378,21.964,21.9378,21.964,24400.0
2006-04-28 13:30:00,33.51,33.52,33.5,33.5,31800.0,21.9574,21.964,21.9509,21.9509,31800.0
2006-04-28 13:35:00,33.51,33.6,33.5,33.6,35400.0,21.9574,22.0164,21.9509,22.0164,35400.0
2006-04-28 13:40:00,33.6,33.6,33.54,33.54,31200.0,22.0164,22.0164,21.9771,21.9771,31200.0
2006-04-28 13:45:00,33.54,33.54,33.49,33.52,13400.0,21.9771,21.9771,21.9443,21.964,13400.0
2006-04-28 13:50:00,33.52,33.54,33.52,33.54,16800.0,21.964,21.9771,21.964,21.9771,16800.0
2006-04-28 13:55:00,33.52,33.55,33.52,33.55,28000.0,21.964,21.9836,21.964,21.9836,28000.0
2006-04-28 14:00:00,33.55,33.55,33.53,33.55,28400.0,21.9836,21.9836,21.9705,21.9836,28400.0
2006-04-28 14:05:00,33.54,33.55,33.54,33.55,21800.0,21.9771,21.9836,21.9771,21.9836,21800.0
2006-04-28 14:10:00,33.55,33.55,33.54,33.55,20200.0,21.9836,21.9836,21.9771,21.9836,20200.0
2006-04-28 14:15:00,33.55,33.55,33.53,33.53,24000.0,21.9836,21.9836,21.9705,21.9705,24000.0
2006-04-28 14:20:00,33.53,33.55,33.52,33.55,22800.0,21.9705,21.9836,21.964,21.9836,22800.0
2006-04-28 14:25:00,33.55,33.55,33.54,33.55,32600.0,21.9836,21.9836,21.9771,21.9836,32600.0
2006-04-28 14:30:00,33.54,33.55,33.52,33.55,22400.0,21.9771,21.9836,21.964,21.9836,22400.0
2006-04-28 14:35:00,33.55,33.55,33.54,33.55,35600.0,21.9836,21.9836,21.9771,21.9836,35600.0
2006-04-28 14:40:00,33.55,33.55,33.52,33.53,15800.0,21.9836,21.9836,21.964,21.9705,15800.0
2006-04-28 14:45:00,33.52,33.55,33.52,33.54,32400.0,21.964,21.9836,21.964,21.9771,32400.0
2006-04-28 14:50:00,33.55,33.55,33.49,33.5,25200.0,21.9836,21.9836,21.9443,21.9509,25200.0
2006-04-28 14:55:00,33.49,33.55,33.49,33.55,43000.0,21.9443,21.9836,21.9443,21.9836,43000.0
2006-04-28 15:00:00,33.55,33.55,33.52,33.53,22400.0,21.9836,21.9836,21.964,21.9705,22400.0
2006-04-28 15:05:00,33.52,33.53,33.46,33.49,27400.0,21.964,21.9705,21.9247,21.9443,27400.0
2006-04-28 15:10:00,33.49,33.5,33.47,33.49,28200.0,21.9443,21.9509,21.9312,21.9443,28200.0
2006-04-28 15:15:00,33.48,33.5,33.46,33.49,24600.0,21.9378,21.9509,21.9247,21.9443,24600.0
2006-04-28 15:20:00,33.49,33.5,33.47,33.49,66400.0,21.9443,21.9509,21.9312,21.9443,66400.0
2006-04-28 15:25:00,33.49,33.5,33.45,33.45,42800.0,21.9443,21.9509,21.9181,21.9181,42800.0
2006-04-28 15:30:00,33.46,33.5,33.45,33.5,65800.0,21.9247,21.9509,21.9181,21.9509,65800.0
2006-04-28 15:35:00,33.5,33.51,33.48,33.51,82600.0,21.9509,21.9574,21.9378,21.9574,82600.0
2006-04-28 15:40:00,33.5,33.52,33.49,33.52,51800.0,21.9509,21.964,21.9443,21.964,51800.0
2006-04-28 15:45:00,33.51,33.51,33.48,33.49,58600.0,21.9574,21.9574,21.9378,21.9443,58600.0
2006-04-28 15:50:00,33.49,33.55,33.48,33.52,40200.0,21.9443,21.9836,21.9378,21.964,40200.0
2006-04-28 15:55:00,33.52,33.53,33.52,33.52,57200.0,21.964,21.9705,21.964,21.964,57200.0
2006-05-01 09:30:00,33.77,33.77,33.76,33.76,29200.0,22.1278,22.1278,22.1212,22.1212,29200.0
2006-05-01 09:35:00,33.76,33.82,33.75,33.8,43400.0,22.1212,22.1606,22.1147,22.1474,43400.0
2006-05-01 09:40:00,33.8,33.83,33.78,33.82,41800.0,22.1474,22.1671,22.1343,22.1606,41800.0
2006-05-01 09:45:00,33.82,33.82,33.8,33.8,22800.0,22.1606,22.1606,22.1474,22.1474,22800.0
2006-05-01 09:50:00,33.8,33.85,33.8,33.85,38600.0,22.1474,22.1802,22.1474,22.1802,38600.0
2006-05-01 09:55:00,33.85,33.88,33.85,33.88,33400.0,22.1802,22.1999,22.1802,22.1999,33400.0
2006-05-01 10:00:00,33.88,33.92,33.84,33.92,52600.0,22.1999,22.2261,22.1737,22.2261,52600.0
2006-05-01 10:05:00,33.93,33.98,33.93,33.97,39200.0,22.2326,22.2654,22.2326,22.2588,39200.0
2006-05-01 10:10:00,33.97,33.97,33.83,33.83,40600.0,22.2588,22.2588,22.1671,22.1671,40600.0
2006-05-01 10:15:00,33.82,33.88,33.82,33.88,28800.0,22.1606,22.1999,22.1606,22.1999,28800.0
2006-05-01 10:20:00,33.88,33.94,33.88,33.94,16000.0,22.1999,22.2392,22.1999,22.2392,16000.0
2006-05-01 10:25:00,33.94,33.95,33.89,33.92,29400.0,22.2392,22.2457,22.2064,22.2261,29400.0
2006-05-01 10:30:00,33.92,33.97,33.91,33.96,23000.0,22.2261,22.2588,22.2195,22.2523,23000.0
2006-05-01 10:35:00,33.96,33.96,33.84,33.87,24200.0,22.2523,22.2523,22.1737,22.1933,24200.0
2006-05-01 10:40:00,33.87,33.93,33.87,33.91,20000.0,22.1933,22.2326,22.1933,22.2195,20000.0
2006-05-01 10:45:00,33.91,33.91,33.87,33.89,14400.0,22.2195,22.2195,22.1933,22.2064,14400.0
2006-05-01 10:50:00,33.92,33.92,33.87,33.87,17800.0,22.2261,22.2261,22.1933,22.1933,17800.0
2006-05-01 10:55:00,33.88,33.91,33.86,33.89,10800.0,22.1999,22.2195,22.1868,22.2064,10800.0
2006-05-01 11:00:00,33.89,33.92,33.88,33.88,14800.0,22.2064,22.2261,22.1999,22.1999,14800.0
2006-05-01 11:05:00,33.88,33.89,33.82,33.85,15000.0,22.1999,22.2064,22.1606,22.1802,15000.0
2006-05-01 11:10:00,33.84,33.86,33.79,33.86,70000.0,22.1737,22.1868,22.1409,22.1868,70000.0
2006-05-01 11:15:00,33.86,33.87,33.85,33.85,19000.0,22.1868,22.1933,22.1802,22.1802,19000.0
2006-05-01 11:20:00,33.85,33.86,33.83,33.84,24000.0,22.1802,22.1868,22.1671,22.1737,24000.0
2006-05-01 11:25:00,33.84,33.85,33.82,33.84,10000.0,22.1737,22.1802,22.1606,22.1737,10000.0
2006-05-01 11:30:00,33.83,33.85,33.8,33.84,33600.0,22.1671,22.1802,22.1474,22.1737,33600.0
2006-05-01 11:35:00,33.84,33.85,33.81,33.81,22600.0,22.1737,22.1802,22.154,22.154,22600.0
2006-05-01 11:40:00,33.82,33.82,33.77,33.79,19400.0,22.1606,22.1606,22.1278,22.1409,19400.0
2006-05-01 11:45:00,33.79,33.85,33.77,33.83,15600.0,22.1409,22.1802,22.1278,22.1671,15600.0
2006-05-01 11:50:00,33.84,33.85,33.83,33.83,15400.0,22.1737,22.1802,22.1671,22.1671,15400.0
2006-05-01 11:55:00,33.82,33.82,33.8,33.82,10600.0,22.1606,22.1606,22.1474,22.1606,10600.0
2006-05-01 12:00:00,33.82,33.82,33.78,33.79,23200.0,22.1606,22.1606,22.1343,22.1409,23200.0
2006-05-01 12:05:00,33.79,33.8,33.77,33.77,13400.0,22.1409,22.1474,22.1278,22.1278,13400.0
2006-05-01 12:10:00,33.77,33.82,33.77,33.78,13800.0,22.1278,22.1606,22.1278,22.1343,13800.0
2006-05-01 12:15:00,33.78,33.78,33.75,33.76,6800.0,22.1343,22.1343,22.1147,22.1212,6800.0
2006-05-01 12:20:00,33.76,33.77,33.76,33.77,18600.0,22.1212,22.1278,22.1212,22.1278,18600.0
2006-05-01 12:25:00,33.77,33.77,33.74,33.75,12800.0,22.1278,22.1278,22.1081,22.1147,12800.0
2006-05-01 12:30:00,33.76,33.77,33.75,33.77,13200.0,22.1212,22.1278,22.1147,22.1278,13200.0
2006-05-01 12:35:00,33.77,33.79,33.77,33.77,13000.0,22.1278,22.1409,22.1278,22.1278,13000.0
2006-05-01 12:40:00,33.77,33.8,33.76,33.76,15400.0,22.1278,22.1474,22.1212,22.1212,15400.0
2006-05-01 12:45:00,33.76,33.77,33.75,33.77,8400.0,22.1212,22.1278,22.1147,22.1278,8400.0
2006-05-01 12:50:00,33.77,33.8,33.77,33.8,13800.0,22.1278,22.1474,22.1278,22.1474,13800.0
2006-05-01 12:55:00,33.8,33.8,33.77,33.79,8600.0,22.1474,22.1474,22.1278,22.1409,8600.0
2006-05-01 13:00:00,33.8,33.8,33.77,33.78,12000.0,22.1474,22.1474,22.1278,22.1343,12000.0
2006-05-01 13:05:00,33.78,33.82,33.78,33.82,8000.0,22.1343,22.1606,22.1343,22.1606,8000.0
2006-05-01 13:10:00,33.81,33.82,33.79,33.79,7400.0,22.154,22.1606,22.1409,22.1409,7400.0
2006-05-01 13:15:00,33.8,33.81,33.78,33.8,13000.0,22.1474,22.154,22.1343,22.1474,13000.0
2006-05-01 13:20:00,33.81,33.82,33.79,33.82,11800.0,22.154,22.1606,22.1409,22.1606,11800.0
2006-05-01 13:25:00,33.8,33.84,33.8,33.84,6400.0,22.1474,22.1737,22.1474,22.1737,6400.0
2006-05-01 13:30:00,33.84,33.85,33.81,33.84,15400.0,22.1737,22.1802,22.154,22.1737,15400.0
2006-05-01 13:35:00,33.83,33.84,33.82,33.84,10600.0,22.1671,22.1737,22.1606,22.1737,10600.0
2006-05-01 13:40:00,33.84,33.84,33.82,33.83,11600.0,22.1737,22.1737,22.1606,22.1671,11600.0
2006-05-01 13:45:00,33.83,33.85,33.83,33.83,17200.0,22.1671,22.1802,22.1671,22.1671,17200.0
2006-05-01 13:50:00,33.84,33.84,33.83,33.83,4800.0,22.1737,22.1737,22.1671,22.1671,4800.0
2006-05-01 13:55:00,33.83,33.84,33.81,33.82,15200.0,22.1671,22.1737,22.154,22.1606,15200.0
2006-05-01 14:00:00,33.83,33.85,33.8,33.81,20800.0,22.1671,22.1802,22.1474,22.154,20800.0
2006-05-01 14:05:00,33.82,33.83,33.77,33.82,24200.0,22.1606,22.1671,22.1278,22.1606,24200.0
2006-05-01 14:10:00,33.83,33.85,33.8,33.83,26800.0,22.1671,22.1802,22.1474,22.1671,26800.0
2006-05-01 14:15:00,33.83,33.85,33.83,33.84,18200.0,22.1671,22.1802,22.1671,22.1737,18200.0
2006-05-01 14:20:00,33.84,33.85,33.81,33.85,22600.0,22.1737,22.1802,22.154,22.1802,22600.0
2006-05-01 14:25:00,33.85,33.85,33.83,33.85,36600.0,22.1802,22.1802,22.1671,22.1802,36600.0
2006-05-01 14:30:00,33.85,33.85,33.83,33.83,18600.0,22.1802,22.1802,22.1671,22.1671,18600.0
2006-05-01 14:35:00,33.83,33.85,33.83,33.84,34600.0,22.1671,22.1802,22.1671,22.1737,34600.0
2006-05-01 14:40:00,33.84,33.85,33.84,33.85,17400.0,22.1737,22.1802,22.1737,22.1802,17400.0
2006-05-01 14:45:00,33.85,33.85,33.84,33.85,21200.0,22.1802,22.1802,22.1737,22.1802,21200.0
2006-05-01 14:50:00,33.84,33.84,33.83,33.84,13000.0,22.1737,22.1737,22.1671,22.1737,13000.0
2006-05-01 14:55:00,33.84,33.85,33.83,33.85,18400.0,22.1737,22.1802,22.1671,22.1802,18400.0
2006-05-01 15:00:00,33.85,33.85,33.83,33.83,35200.0,22.1802,22.1802,22.1671,22.1671,35200.0
2006-05-01 15:05:00,33.82,33.83,33.81,33.82,25800.0,22.1606,22.1671,22.154,22.1606,25800.0
2006-05-01 15:10:00,33.82,33.83,33.81,33.82,41000.0,22.1606,22.1671,22.154,22.1606,41000.0
2006-05-01 15:15:00,33.83,33.83,33.76,33.76,72400.0,22.1671,22.1671,22.1212,22.1212,72400.0
2006-05-01 15:20:00,33.76,33.77,33.65,33.73,76400.0,22.1212,22.1278,22.0492,22.1016,76400.0
2006-05-01 15:25:00,33.73,33.74,33.69,33.71,30200.0,22.1016,22.1081,22.0754,22.0885,30200.0
2006-05-01 15:30:00,33.7,33.71,33.64,33.7,36000.0,22.0819,22.0885,22.0426,22.0819,36000.0
2006-05-01 15:35:00,33.7,33.7,33.6,33.66,61000.0,22.0819,22.0819,22.0164,22.0557,61000.0
2006-05-01 15:40:00,33.66,33.68,33.63,33.63,59400.0,22.0557,22.0688,22.0361,22.0361,59400.0
2006-05-01 15:45:00,33.65,33.72,33.64,33.71,36600.0,22.0492,22.095,22.0426,22.0885,36600.0
2006-05-01 15:50:00,33.71,33.71,33.63,33.66,49400.0,22.0885,22.0885,22.0361,22.0557,49400.0
2006-05-01 15:55:00,33.66,33.66,33.61,33.61,45800.0,22.0557,22.0557,22.0229,22.0229,45800.0
2006-05-02 09:30:00,33.6,33.62,33.57,33.62,20000.0,22.0164,22.0295,21.9967,22.0295,20000.0
2006-05-02 09:35:00,33.62,33.64,33.49,33.5,22600.0,22.0295,22.0426,21.9443,21.9509,22600.0
2006-05-02 09:40:00,33.51,33.55,33.5,33.55,14000.0,21.9574,21.9836,21.9509,21.9836,14000.0
2006-05-02 09:45:00,33.55,33.59,33.53,33.54,30400.0,21.9836,22.0098,21.9705,21.9771,30400.0
2006-05-02 09:50:00,33.56,33.67,33.56,33.67,19600.0,21.9902,22.0623,21.9902,22.0623,19600.0
2006-05-02 09:55:00,33.67,33.75,33.67,33.74,24000.0,22.0623,22.1147,22.0623,22.1081,24000.0
2006-05-02 10:00:00,33.74,33.74,33.67,33.68,43600.0,22.1081,22.1081,22.0623,22.0688,43600.0
2006-05-02 10:05:00,33.68,33.72,33.67,33.71,31400.0,22.0688,22.095,22.0623,22.0885,31400.0
2006-05-02 10:10:00,33.71,33.71,33.63,33.67,49800.0,22.0885,22.0885,22.0361,22.0623,49800.0
2006-05-02 10:15:00,33.66,33.7,33.65,33.69,20200.0,22.0557,22.0819,22.0492,22.0754,20200.0
2006-05-02 10:20:00,33.7,33.71,33.69,33.7,35400.0,22.0819,22.0885,22.0754,22.0819,35400.0
2006-05-02 10:25:00,33.7,33.73,33.7,33.71,21200.0,22.0819,22.1016,22.0819,22.0885,21200.0
2006-05-02 10:30:00,33.71,33.73,33.68,33.69,35800.0,22.0885,22.1016,22.0688,22.0754,35800.0
2006-05-02 10:35:00,33.7,33.7,33.65,33.67,31800.0,22.0819,22.0819,22.0492,22.0623,31800.0
2006-05-02 10:40:00,33.68,33.69,33.63,33.63,20400.0,22.0688,22.0754,22.0361,22.0361,20400.0
2006-05-02 10:45:00,33.63,33.7,33.63,33.7,17400.0,22.0361,22.0819,22.0361,22.0819,17400.0
2006-05-02 10:50:00,33.7,33.7,33.66,33.68,19200.0,22.0819,22.0819,22.0557,22.0688,19200.0
2006-05-02 10:55:00,33.68,33.72,33.67,33.68,15000.0,22.0688,22.095,22.0623,22.0688,15000.0
2006-05-02 11:00:00,33.67,33.7,33.67,33.69,14600.0,22.0623,22.0819,22.0623,22.0754,14600.0
2006-05-02 11:05:00,33.69,33.71,33.67,33.71,16400.0,22.0754,22.0885,22.0623,22.0885,16400.0
2006-05-02 11:10:00,33.7,33.7,33.67,33.69,12200.0,22.0819,22.0819,22.0623,22.0754,12200.0
2006-05-02 11:15:00,33.69,33.74,33.68,33.74,14000.0,22.0754,22.1081,22.0688,22.1081,14000.0
2006-05-02 11:20:00,33.74,33.84,33.74,33.83,52600.0,22.1081,22.1737,22.1081,22.1671,52600.0
2006-05-02 11:25:00,33.82,33.82,33.74,33.8,11000.0,22.1606,22.1606,22.1081,22.1474,11000.0
2006-05-02 11:30:00,33.8,33.82,33.8,33.8,10800.0,22.1474,22.1606,22.1474,22.1474,10800.0
2006-05-02 11:35:00,33.78,33.8,33.77,33.78,4800.0,22.1343,22.1474,22.1278,22.1343,4800.0
2006-05-02 11:40:00,33.79,33.81,33.77,33.8,7000.0,22.1409,22.154,22.1278,22.1474,7000.0
2006-05-02 11:45:00,33.8,33.81,33.78,33.78,9000.0,22.1474,22.154,22.1343,22.1343,9000.0
2006-05-02 11:50:00,33.78,33.81,33.78,33.79,12600.0,22.1343,22.154,22.1343,22.1409,12600.0
2006-05-02 11:55:00,33.79,33.79,33.73,33.77,24000.0,22.1409,22.1409,22.1016,22.1278,24000.0
2006-05-02 12:00:00,33.77,33.8,33.76,33.77,17200.0,22.1278,22.1474,22.1212,22.1278,17200.0
2006-05-02 12:05:00,33.77,33.81,33.77,33.8,6400.0,22.1278,22.154,22.1278,22.1474,6400.0
2006-05-02 12:10:00,33.77,33.79,33.77,33.79,10000.0,22.1278,22.1409,22.1278,22.1409,10000.0
2006-05-02 12:15:00,33.79,33.8,33.78,33.79,8400.0,22.1409,22.1474,22.1343,22.1409,8400.0
2006-05-02 12:20:00,33.8,33.82,33.79,33.81,14600.0,22.1474,22.1606,22.1409,22.154,14600.0
2006-05-02 12:25:00,33.8,33.81,33.79,33.81,11400.0,22.1474,22.154,22.1409,22.154,11400.0
2006-05-02 12:30:00,33.81,33.81,33.8,33.81,9400.0,22.154,22.154,22.1474,22.154,9400.0
2006-05-02 12:35:00,33.81,33.87,33.81,33.87,35200.0,22.154,22.1933,22.154,22.1933,35200.0
2006-05-02 12:40:00,33.87,33.88,33.85,33.87,7000.0,22.1933,22.1999,22.1802,22.1933,7000.0
2006-05-02 12:45:00,33.85,33.87,33.84,33.87,15000.0,22.1802,22.1933,22.1737,22.1933,15000.0
2006-05-02 12:50:00,33.86,33.88,33.85,33.88,7200.0,22.1868,22.1999,22.1802,22.1999,7200.0
2006-05-02 12:55:00,33.87,33.88,33.85,33.86,11000.0,22.1933,22.1999,22.1802,22.1868,11000.0
2006-05-02 13:00:00,33.87,33.88,33.85,33.88,26800.0,22.1933,22.1999,22.1802,22.1999,26800.0
2006-05-02 13:05:00,33.88,33.94,33.88,33.93,28200.0,22.1999,22.2392,22.1999,22.2326,28200.0
2006-05-02 13:10:00,33.93,33.95,33.92,33.93,19000.0,22.2326,22.2457,22.2261,22.2326,19000.0
2006-05-02 13:15:00,33.94,33.97,33.92,33.96,21400.0,22.2392,22.2588,22.2261,22.2523,21400.0
2006-05-02 13:20:00,33.95,33.98,33.95,33.98,17400.0,22.2457,22.2654,22.2457,22.2654,17400.0
2006-05-02 13:25:00,33.98,34.04,33.93,33.93,106000.0,22.2654,22.3047,22.2326,22.2326,106000.0
2006-05-02 13:30:00,33.93,33.93,33.87,33.88,26200.0,22.2326,22.2326,22.1933,22.1999,26200.0
2006-05-02 13:35:00,33.89,33.91,33.88,33.91,6000.0,22.2064,22.2195,22.1999,22.2195,6000.0
2006-05-02 13:40:00,33.91,33.96,33.9,33.95,19800.0,22.2195,22.2523,22.213,22.2457,19800.0
2006-05-02 13:45:00,33.95,33.98,33.94,33.94,10400.0,22.2457,22.2654,22.2392,22.2392,10400.0
2006-05-02 13:50:00,33.93,33.94,33.93,33.94,3000.0,22.2326,22.2392,22.2326,22.2392,3000.0
2006-05-02 13:55:00,33.94,33.96,33.94,33.96,8800.0,22.2392,22.2523,22.2392,22.2523,8800.0
2006-05-02 14:00:00,33.97,34.0,33.97,33.99,15000.0,22.2588,22.2785,22.2588,22.2719,15000.0
2006-05-02 14:05:00,33.98,33.99,33.98,33.99,12600.0,22.2654,22.2719,22.2654,22.2719,12600.0
2006-05-02 14:10:00,34.01,34.01,33.99,33.99,14200.0,22.285,22.285,22.2719,22.2719,14200.0
2006-05-02 14:15:00,33.99,33.99,33.97,33.97,5000.0,22.2719,22.2719,22.2588,22.2588,5000.0
2006-05-02 14:20:00,33.98,33.98,33.95,33.95,13600.0,22.2654,22.2654,22.2457,22.2457,13600.0
2006-05-02 14:25:00,33.95,33.95,33.93,33.94,14600.0,22.2457,22.2457,22.2326,22.2392,14600.0
2006-05-02 14:30:00,33.94,33.95,33.93,33.93,12000.0,22.2392,22.2457,22.2326,22.2326,12000.0
2006-05-02 14:35:00,33.94,33.95,33.88,33.88,19200.0,22.2392,22.2457,22.1999,22.1999,19200.0
2006-05-02 14:40:00,33.9,33.9,33.85,33.87,15000.0,22.213,22.213,22.1802,22.1933,15000.0
2006-05-02 14:45:00,33.88,33.94,33.88,33.9,16800.0,22.1999,22.2392,22.1999,22.213,16800.0
2006-05-02 14:50:00,33.9,33.91,33.85,33.85,16400.0,22.213,22.2195,22.1802,22.1802,16400.0
2006-05-02 14:55:00,33.85,33.85,33.83,33.84,22800.0,22.1802,22.1802,22.1671,22.1737,22800.0
2006-05-02 15:00:00,33.85,33.88,33.85,33.88,29400.0,22.1802,22.1999,22.1802,22.1999,29400.0
2006-05-02 15:05:00,33.88,33.88,33.86,33.88,22400.0,22.1999,22.1999,22.1868,22.1999,22400.0
2006-05-02 15:10:00,33.88,33.9,33.87,33.89,15800.0,22.1999,22.213,22.1933,22.2064,15800.0
2006-05-02 15:15:00,33.89,33.92,33.89,33.91,17600.0,22.2064,22.2261,22.2064,22.2195,17600.0
2006-05-02 15:20:00,33.91,33.92,33.87,33.87,11600.0,22.2195,22.2261,22.1933,22.1933,11600.0
2006-05-02 15:25:00,33.87,33.91,33.87,33.91,15800.0,22.1933,22.2195,22.1933,22.2195,15800.0
2006-05-02 15:30:00,33.91,33.93,33.9,33.93,19600.0,22.2195,22.2326,22.213,22.2326,19600.0
2006-05-02 15:35:00,33.93,33.94,33.9,33.94,16800.0,22.2326,22.2392,22.213,22.2392,16800.0
2006-05-02 15:40:00,33.93,33.96,33.93,33.95,26200.0,22.2326,22.2523,22.2326,22.2457,26200.0
2006-05-02 15:45:00,33.94,33.94,33.92,33.94,23200.0,22.2392,22.2392,22.2261,22.2392,23200.0
2006-05-02 15:50:00,33.95,33.99,33.95,33.98,33800.0,22.2457,22.2719,22.2457,22.2654,33800.0
2006-05-02 15:55:00,33.99,33.99,33.94,33.95,35800.0,22.2719,22.2719,22.2392,22.2457,35800.0
2006-05-03 09:35:00,33.95,33.98,33.88,33.95,23800.0,22.2457,22.2654,22.1999,22.2457,23800.0
2006-05-03 09:40:00,33.96,33.99,33.91,33.93,16800.0,22.2523,22.2719,22.2195,22.2326,16800.0
2006-05-03 09:45:00,33.93,33.95,33.88,33.91,14000.0,22.2326,22.2457,22.1999,22.2195,14000.0
2006-05-03 09:50:00,33.91,33.97,33.91,33.97,28400.0,22.2195,22.2588,22.2195,22.2588,28400.0
2006-05-03 09:55:00,33.98,33.98,33.93,33.94,22800.0,22.2654,22.2654,22.2326,22.2392,22800.0
2006-05-03 10:00:00,33.95,34.01,33.89,33.99,50200.0,22.2457,22.285,22.2064,22.2719,50200.0
2006-05-03 10:05:00,34.01,34.01,33.93,34.01,26800.0,22.285,22.285,22.2326,22.285,26800.0
2006-05-03 10:10:00,34.01,34.09,33.99,34.05,38600.0,22.285,22.3375,22.2719,22.3113,38600.0
2006-05-03 10:15:00,34.05,34.05,33.99,34.02,26200.0,22.3113,22.3113,22.2719,22.2916,26200.0
2006-05-03 10:20:00,34.02,34.06,34.02,34.05,14200.0,22.2916,22.3178,22.2916,22.3113,14200.0
2006-05-03 10:25:00,34.05,34.08,34.03,34.05,22400.0,22.3113,22.3309,22.2982,22.3113,22400.0
2006-05-03 10:30:00,34.05,34.13,34.05,34.11,42600.0,22.3113,22.3637,22.3113,22.3506,42600.0
2006-05-03 10:35:00,34.11,34.12,34.08,34.1,24600.0,22.3506,22.3571,22.3309,22.344,24600.0
2006-05-03 10:40:00,34.1,34.19,34.09,34.16,54400.0,22.344,22.403,22.3375,22.3833,54400.0
2006-05-03 10:45:00,34.15,34.16,34.13,34.16,23800.0,22.3768,22.3833,22.3637,22.3833,23800.0
2006-05-03 10:50:00,34.17,34.18,34.15,34.18,25400.0,22.3899,22.3964,22.3768,22.3964,25400.0
2006-05-03 10:55:00,34.18,34.19,34.18,34.18,18400.0,22.3964,22.403,22.3964,22.3964,18400.0
2006-05-03 11:00:00,34.18,34.21,34.17,34.19,49400.0,22.3964,22.4161,22.3899,22.403,49400.0
2006-05-03 11:05:00,34.2,34.2,34.16,34.17,24400.0,22.4095,22.4095,22.3833,22.3899,24400.0
2006-05-03 11:10:00,34.17,34.2,34.16,34.18,34000.0,22.3899,22.4095,22.3833,22.3964,34000.0
2006-05-03 11:15:00,34.18,34.2,34.18,34.2,20600.0,22.3964,22.4095,22.3964,22.4095,20600.0
2006-05-03 11:20:00,34.2,34.2,34.16,34.2,29600.0,22.4095,22.4095,22.3833,22.4095,29600.0
2006-05-03 11:25:00,34.2,34.23,34.19,34.23,27800.0,22.4095,22.4292,22.403,22.4292,27800.0
2006-05-03 11:30:00,34.23,34.23,34.18,34.2,24400.0,22.4292,22.4292,22.3964,22.4095,24400.0
2006-05-03 11:35:00,34.2,34.22,34.19,34.2,32800.0,22.4095,22.4227,22.403,22.4095,32800.0
2006-05-03 11:40:00,34.2,34.21,34.2,34.2,24200.0,22.4095,22.4161,22.4095,22.4095,24200.0
2006-05-03 11:45:00,34.2,34.22,34.19,34.22,41400.0,22.4095,22.4227,22.403,22.4227,41400.0
2006-05-03 11:50:00,34.23,34.23,34.16,34.16,21600.0,22.4292,22.4292,22.3833,22.3833,21600.0
2006-05-03 11:55:00,34.16,34.16,34.1,34.13,35200.0,22.3833,22.3833,22.344,22.3637,35200.0
2006-05-03 12:00:00,34.13,34.16,34.07,34.16,37400.0,22.3637,22.3833,22.3244,22.3833,37400.0
2006-05-03 12:05:00,34.14,34.15,34.1,34.12,21400.0,22.3702,22.3768,22.344,22.3571,21400.0
2006-05-03 12:10:00,34.12,34.13,34.1,34.12,16200.0,22.3571,22.3637,22.344,22.3571,16200.0
2006-05-03 12:15:00,34.12,34.16,34.12,34.16,8800.0,22.3571,22.3833,22.3571,22.3833,8800.0
2006-05-03 12:20:00,34.16,34.16,34.11,34.14,23400.0,22.3833,22.3833,22.3506,22.3702,23400.0
2006-05-03 12:25:00,34.14,34.16,34.13,34.13,17200.0,22.3702,22.3833,22.3637,22.3637,17200.0
2006-05-03 12:30:00,34.13,34.15,34.12,34.14,4600.0,22.3637,22.3768,22.3571,22.3702,4600.0
2006-05-03 12:35:00,34.13,34.16,34.12,34.13,19800.0,22.3637,22.3833,22.3571,22.3637,19800.0
2006-05-03 12:40:00,34.13,34.15,34.11,34.13,9600.0,22.3637,22.3768,22.3506,22.3637,9600.0
2006-05-03 12:45:00,34.14,34.17,34.14,34.17,9600.0,22.3702,22.3899,22.3702,22.3899,9600.0
2006-05-03 12:50:00,34.17,34.17,34.15,34.16,9200.0,22.3899,22.3899,22.3768,22.3833,9200.0
2006-05-03 12:55:00,34.17,34.17,34.13,34.15,10400.0,22.3899,22.3899,22.3637,22.3768,10400.0
2006-05-03 13:00:00,34.15,34.17,34.15,34.17,7600.0,22.3768,22.3899,22.3768,22.3899,7600.0
2006-05-03 13:05:00,34.17,34.19,34.15,34.15,12000.0,22.3899,22.403,22.3768,22.3768,12000.0
2006-05-03 13:10:00,34.15,34.16,34.13,34.16,7800.0,22.3768,22.3833,22.3637,22.3833,7800.0
2006-05-03 13:15:00,34.16,34.18,34.16,34.18,9000.0,22.3833,22.3964,22.3833,22.3964,9000.0
2006-05-03 13:20:00,34.18,34.18,34.16,34.17,11200.0,22.3964,22.3964,22.3833,22.3899,11200.0
2006-05-03 13:25:00,34.18,34.19,34.17,34.17,12400.0,22.3964,22.403,22.3899,22.3899,12400.0
2006-05-03 13:30:00,34.17,34.18,34.14,34.14,9800.0,22.3899,22.3964,22.3702,22.3702,9800.0
2006-05-03 13:35:00,34.14,34.16,34.14,34.16,13000.0,22.3702,22.3833,22.3702,22.3833,13000.0
2006-05-03 13:40:00,34.16,34.17,34.15,34.16,10400.0,22.3833,22.3899,22.3768,22.3833,10400.0
2006-05-03 13:45:00,34.15,34.16,34.11,34.11,20000.0,22.3768,22.3833,22.3506,22.3506,20000.0
2006-05-03 13:50:00,34.11,34.13,34.08,34.13,19200.0,22.3506,22.3637,22.3309,22.3637,19200.0
2006-05-03 13:55:00,34.13,34.13,34.12,34.13,10400.0,22.3637,22.3637,22.3571,22.3637,10400.0
2006-05-03 14:00:00,34.13,34.15,34.12,34.13,21800.0,22.3637,22.3768,22.3571,22.3637,21800.0
2006-05-03 14:05:00,34.13,34.14,34.12,34.13,21200.0,22.3637,22.3702,22.3571,22.3637,21200.0
2006-05-03 14:10:00,34.13,34.16,34.1,34.16,25200.0,22.3637,22.3833,22.344,22.3833,25200.0
2006-05-03 14:15:00,34.16,34.17,34.12,34.17,21600.0,22.3833,22.3899,22.3571,22.3899,21600.0
2006-05-03 14:20:00,34.16,34.18,34.15,34.17,23600.0,22.3833,22.3964,22.3768,22.3899,23600.0
2006-05-03 14:25:00,34.17,34.18,34.16,34.17,30800.0,22.3899,22.3964,22.3833,22.3899,30800.0
2006-05-03 14:30:00,34.17,34.18,34.14,34.18,35200.0,22.3899,22.3964,22.3702,22.3964,35200.0
2006-05-03 14:35:00,34.18,34.18,34.14,34.15,19600.0,22.3964,22.3964,22.3702,22.3768,19600.0
2006-05-03 14:40:00,34.15,34.18,34.15,34.18,56200.0,22.3768,22.3964,22.3768,22.3964,56200.0
2006-05-03 14:45:00,34.19,34.21,34.18,34.19,13200.0,22.403,22.4161,22.3964,22.403,13200.0
2006-05-03 14:50:00,34.19,34.2,34.15,34.16,15000.0,22.403,22.4095,22.3768,22.3833,15000.0
2006-05-03 14:55:00,34.16,34.2,34.16,34.19,13400.0,22.3833,22.4095,22.3833,22.403,13400.0
2006-05-03 15:00:00,34.2,34.2,34.15,34.18,24800.0,22.4095,22.4095,22.3768,22.3964,24800.0
2006-05-03 15:05:00,34.19,34.2,34.17,34.18,17200.0,22.403,22.4095,22.3899,22.3964,17200.0
2006-05-03 15:10:00,34.18,34.2,34.15,34.16,24400.0,22.3964,22.4095,22.3768,22.3833,24400.0
2006-05-03 15:15:00,34.17,34.17,34.13,34.15,20000.0,22.3899,22.3899,22.3637,22.3768,20000.0
2006-05-03 15:20:00,34.15,34.17,34.15,34.16,18800.0,22.3768,22.3899,22.3768,22.3833,18800.0
2006-05-03 15:25:00,34.16,34.19,34.16,34.19,31600.0,22.3833,22.403,22.3833,22.403,31600.0
2006-05-03 15:30:00,34.19,34.24,34.19,34.24,36400.0,22.403,22.4358,22.403,22.4358,36400.0
2006-05-03 15:35:00,34.24,34.25,34.2,34.21,41000.0,22.4358,22.4423,22.4095,22.4161,41000.0
2006-05-03 15:40:00,34.21,34.22,34.2,34.21,29000.0,22.4161,22.4227,22.4095,22.4161,29000.0
2006-05-03 15:45:00,34.21,34.22,34.19,34.2,26000.0,22.4161,22.4227,22.403,22.4095,26000.0
2006-05-03 15:50:00,34.2,34.2,34.16,34.17,34400.0,22.4095,22.4095,22.3833,22.3899,34400.0
2006-05-03 15:55:00,34.17,34.18,34.15,34.16,33600.0,22.3899,22.3964,22.3768,22.3833,33600.0
2006-05-04 09:30:00,34.18,34.24,34.13,34.24,32000.0,22.3964,22.4358,22.3637,22.4358,32000.0
2006-05-04 09:35:00,34.24,34.3,34.21,34.3,29200.0,22.4358,22.4751,22.4161,22.4751,29200.0
2006-05-04 09:40:00,34.3,34.35,34.29,34.32,38600.0,22.4751,22.5078,22.4685,22.4882,38600.0
2006-05-04 09:45:00,34.33,34.34,34.27,34.29,29200.0,22.4947,22.5013,22.4554,22.4685,29200.0
2006-05-04 09:50:00,34.29,34.34,34.29,34.3,12000.0,22.4685,22.5013,22.4685,22.4751,12000.0
2006-05-04 09:55:00,34.3,34.31,34.29,34.3,17200.0,22.4751,22.4816,22.4685,22.4751,17200.0
2006-05-04 10:00:00,34.3,34.35,34.3,34.35,42400.0,22.4751,22.5078,22.4751,22.5078,42400.0
2006-05-04 10:05:00,34.35,34.41,34.35,34.4,21600.0,22.5078,22.5471,22.5078,22.5406,21600.0
2006-05-04 10:10:00,34.4,34.44,34.38,34.42,27400.0,22.5406,22.5668,22.5275,22.5537,27400.0
2006-05-04 10:15:00,34.41,34.43,34.4,34.42,15600.0,22.5471,22.5603,22.5406,22.5537,15600.0
2006-05-04 10:20:00,34.42,34.43,34.37,34.4,15800.0,22.5537,22.5603,22.5209,22.5406,15800.0
2006-05-04 10:25:00,34.4,34.41,34.35,34.37,12800.0,22.5406,22.5471,22.5078,22.5209,12800.0
2006-05-04 10:30:00,34.37,34.4,34.37,34.38,67600.0,22.5209,22.5406,22.5209,22.5275,67600.0
2006-05-04 10:35:00,34.37,34.39,34.34,34.39,17600.0,22.5209,22.534,22.5013,22.534,17600.0
2006-05-04 10:40:00,34.38,34.39,34.35,34.37,16200.0,22.5275,22.534,22.5078,22.5209,16200.0
2006-05-04 10:45:00,34.38,34.38,34.26,34.3,50000.0,22.5275,22.5275,22.4489,22.4751,50000.0
2006-05-04 10:50:00,34.3,34.34,34.3,34.33,14200.0,22.4751,22.5013,22.4751,22.4947,14200.0
2006-05-04 10:55:00,34.34,34.34,34.29,34.29,20800.0,22.5013,22.5013,22.4685,22.4685,20800.0
2006-05-04 11:00:00,34.28,34.31,34.27,34.3,18200.0,22.462,22.4816,22.4554,22.4751,18200.0
2006-05-04 11:05:00,34.31,34.31,34.27,34.27,11400.0,22.4816,22.4816,22.4554,22.4554,11400.0
2006-05-04 11:10:00,34.28,34.29,34.27,34.28,16200.0,22.462,22.4685,22.4554,22.462,16200.0
2006-05-04 11:15:00,34.28,34.34,34.28,34.33,18000.0,22.462,22.5013,22.462,22.4947,18000.0
2006-05-04 11:20:00,34.34,34.35,34.33,34.33,14800.0,22.5013,22.5078,22.4947,22.4947,14800.0
2006-05-04 11:25:00,34.33,34.35,34.31,34.31,19800.0,22.4947,22.5078,22.4816,22.4816,19800.0
2006-05-04 11:30:00,34.3,34.3,34.23,34.23,16000.0,22.4751,22.4751,22.4292,22.4292,16000.0
2006-05-04 11:35:00,34.23,34.27,34.23,34.26,20600.0,22.4292,22.4554,22.4292,22.4489,20600.0
2006-05-04 11:40:00,34.26,34.27,34.23,34.27,13200.0,22.4489,22.4554,22.4292,22.4554,13200.0
2006-05-04 11:45:00,34.27,34.31,34.27,34.31,13200.0,22.4554,22.4816,22.4554,22.4816,13200.0
2006-05-04 11:50:00,34.31,34.32,34.23,34.24,31200.0,22.4816,22.4882,22.4292,22.4358,31200.0
2006-05-04 11:55:00,34.24,34.24,34.19,34.2,15800.0,22.4358,22.4358,22.403,22.4095,15800.0
2006-05-04 12:00:00,34.2,34.24,34.2,34.24,12600.0,22.4095,22.4358,22.4095,22.4358,12600.0
2006-05-04 12:05:00,34.25,34.27,34.25,34.26,12800.0,22.4423,22.4554,22.4423,22.4489,12800.0
2006-05-04 12:10:00,34.26,34.27,34.24,34.25,11600.0,22.4489,22.4554,22.4358,22.4423,11600.0
2006-05-04 12:15:00,34.25,34.26,34.19,34.21,16400.0,22.4423,22.4489,22.403,22.4161,16400.0
2006-05-04 12:20:00,34.21,34.21,34.17,34.18,18200.0,22.4161,22.4161,22.3899,22.3964,18200.0
2006-05-04 12:25:00,34.17,34.17,34.13,34.13,15400.0,22.3899,22.3899,22.3637,22.3637,15400.0
2006-05-04 12:30:00,34.12,34.15,34.1,34.15,61400.0,22.3571,22.3768,22.344,22.3768,61400.0
2006-05-04 12:35:00,34.13,34.13,34.1,34.12,15000.0,22.3637,22.3637,22.344,22.3571,15000.0
2006-05-04 12:40:00,34.1,34.16,34.1,34.16,13400.0,22.344,22.3833,22.344,22.3833,13400.0
2006-05-04 12:45:00,34.16,34.18,34.16,34.18,9400.0,22.3833,22.3964,22.3833,22.3964,9400.0
2006-05-04 12:50:00,34.18,34.18,34.13,34.13,9800.0,22.3964,22.3964,22.3637,22.3637,9800.0
2006-05-04 12:55:00,34.12,34.13,34.12,34.12,4400.0,22.3571,22.3637,22.3571,22.3571,4400.0
2006-05-04 13:00:00,34.12,34.13,34.12,34.13,5400.0,22.3571,22.3637,22.3571,22.3637,5400.0
2006-05-04 13:05:00,34.13,34.16,34.13,34.16,14000.0,22.3637,22.3833,22.3637,22.3833,14000.0
2006-05-04 13:10:00,34.16,34.18,34.16,34.18,6600.0,22.3833,22.3964,22.3833,22.3964,6600.0
2006-05-04 13:15:00,34.18,34.18,34.16,34.16,16000.0,22.3964,22.3964,22.3833,22.3833,16000.0
2006-05-04 13:20:00,34.16,34.16,34.15,34.16,27000.0,22.3833,22.3833,22.3768,22.3833,27000.0
2006-05-04 13:25:00,34.16,34.16,34.13,34.14,28000.0,22.3833,22.3833,22.3637,22.3702,28000.0
2006-05-04 13:30:00,34.14,34.15,34.13,34.13,13000.0,22.3702,22.3768,22.3637,22.3637,13000.0
2006-05-04 13:35:00,34.13,34.13,34.09,34.09,11800.0,22.3637,22.3637,22.3375,22.3375,11800.0
2006-05-04 13:40:00,34.08,34.09,34.05,34.05,39600.0,22.3309,22.3375,22.3113,22.3113,39600.0
2006-05-04 13:45:00,34.04,34.1,34.03,34.1,17800.0,22.3047,22.344,22.2982,22.344,17800.0
2006-05-04 13:50:00,34.1,34.12,34.1,34.1,19000.0,22.344,22.3571,22.344,22.344,19000.0
2006-05-04 13:55:00,34.1,34.13,34.1,34.13,9600.0,22.344,22.3637,22.344,22.3637,9600.0
2006-05-04 14:00:00,34.13,34.15,34.12,34.12,15200.0,22.3637,22.3768,22.3571,22.3571,15200.0
2006-05-04 14:05:00,34.12,34.13,34.11,34.11,9800.0,22.3571,22.3637,22.3506,22.3506,9800.0
2006-05-04 14:10:00,34.1,34.1,34.08,34.1,14200.0,22.344,22.344,22.3309,22.344,14200.0
2006-05-04 14:15:00,34.1,34.13,34.1,34.13,9600.0,22.344,22.3637,22.344,22.3637,9600.0
2006-05-04 14:20:00,34.13,34.13,34.1,34.1,8400.0,22.3637,22.3637,22.344,22.344,8400.0
2006-05-04 14:25:00,34.11,34.13,34.11,34.12,19400.0,22.3506,22.3637,22.3506,22.3571,19400.0
2006-05-04 14:30:00,34.12,34.13,34.1,34.11,20800.0,22.3571,22.3637,22.344,22.3506,20800.0
2006-05-04 14:35:00,34.11,34.11,34.07,34.07,23600.0,22.3506,22.3506,22.3244,22.3244,23600.0
2006-05-04 14:40:00,34.06,34.07,34.05,34.06,20600.0,22.3178,22.3244,22.3113,22.3178,20600.0
2006-05-04 14:45:00,34.06,34.08,34.05,34.05,21800.0,22.3178,22.3309,22.3113,22.3113,21800.0
2006-05-04 14:50:00,34.04,34.06,34.03,34.05,12400.0,22.3047,22.3178,22.2982,22.3113,12400.0
2006-05-04 14:55:00,34.05,34.05,34.04,34.05,23600.0,22.3113,22.3113,22.3047,22.3113,23600.0
2006-05-04 15:00:00,34.06,34.09,34.06,34.09,21800.0,22.3178,22.3375,22.3178,22.3375,21800.0
2006-05-04 15:05:00,34.09,34.09,34.05,34.05,26400.0,22.3375,22.3375,22.3113,22.3113,26400.0
2006-05-04 15:10:00,34.05,34.05,34.04,34.04,39600.0,22.3113,22.3113,22.3047,22.3047,39600.0
2006-05-04 15:15:00,34.05,34.07,34.05,34.07,26000.0,22.3113,22.3244,22.3113,22.3244,26000.0
2006-05-04 15:20:00,34.06,34.07,33.99,34.01,32400.0,22.3178,22.3244,22.2719,22.285,32400.0
2006-05-04 15:25:00,34.01,34.04,34.01,34.04,11800.0,22.285,22.3047,22.285,22.3047,11800.0
2006-05-04 15:30:00,34.04,34.05,34.02,34.05,26400.0,22.3047,22.3113,22.2916,22.3113,26400.0
2006-05-04 15:35:00,34.05,34.07,34.04,34.05,38200.0,22.3113,22.3244,22.3047,22.3113,38200.0
2006-05-04 15:40:00,34.05,34.05,34.02,34.02,29400.0,22.3113,22.3113,22.2916,22.2916,29400.0
2006-05-04 15:45:00,34.02,34.02,34.02,34.02,41600.0,22.2916,22.2916,22.2916,22.2916,41600.0
2006-05-04 15:50:00,34.01,34.02,34.0,34.01,58800.0,22.285,22.2916,22.2785,22.285,58800.0
2006-05-04 15:55:00,34.01,34.04,34.0,34.0,49200.0,22.285,22.3047,22.2785,22.2785,49200.0
2006-05-05 09:30:00,34.09,34.15,34.09,34.14,29400.0,22.3375,22.3768,22.3375,22.3702,29400.0
2006-05-05 09:35:00,34.15,34.15,34.01,34.09,20000.0,22.3768,22.3768,22.285,22.3375,20000.0
2006-05-05 09:40:00,34.1,34.13,34.1,34.12,19000.0,22.344,22.3637,22.344,22.3571,19000.0
2006-05-05 09:45:00,34.12,34.13,34.06,34.09,39000.0,22.3571,22.3637,22.3178,22.3375,39000.0
2006-05-05 09:50:00,34.09,34.16,34.06,34.12,31800.0,22.3375,22.3833,22.3178,22.3571,31800.0
2006-05-05 09:55:00,34.1,34.13,34.08,34.09,27200.0,22.344,22.3637,22.3309,22.3375,27200.0
2006-05-05 10:00:00,34.09,34.11,34.05,34.1,20400.0,22.3375,22.3506,22.3113,22.344,20400.0
2006-05-05 10:05:00,34.1,34.13,34.08,34.1,39400.0,22.344,22.3637,22.3309,22.344,39400.0
2006-05-05 10:10:00,34.1,34.15,34.09,34.15,68400.0,22.344,22.3768,22.3375,22.3768,68400.0
2006-05-05 10:15:00,34.15,34.15,34.05,34.08,40800.0,22.3768,22.3768,22.3113,22.3309,40800.0
2006-05-05 10:20:00,34.09,34.09,34.02,34.06,26400.0,22.3375,22.3375,22.2916,22.3178,26400.0
2006-05-05 10:25:00,34.06,34.09,34.0,34.02,29200.0,22.3178,22.3375,22.2785,22.2916,29200.0
2006-05-05 10:30:00,34.04,34.07,34.02,34.02,14200.0,22.3047,22.3244,22.2916,22.2916,14200.0
2006-05-05 10:35:00,34.03,34.1,34.03,34.1,28000.0,22.2982,22.344,22.2982,22.344,28000.0
2006-05-05 10:40:00,34.09,34.09,34.07,34.07,22000.0,22.3375,22.3375,22.3244,22.3244,22000.0
2006-05-05 10:45:00,34.07,34.08,34.06,34.07,10400.0,22.3244,22.3309,22.3178,22.3244,10400.0
2006-05-05 10:50:00,34.08,34.09,34.07,34.08,194400.0,22.3309,22.3375,22.3244,22.3309,194400.0
2006-05-05 10:55:00,34.08,34.09,34.07,34.08,20200.0,22.3309,22.3375,22.3244,22.3309,20200.0
2006-05-05 11:00:00,34.08,34.08,34.04,34.04,11000.0,22.3309,22.3309,22.3047,22.3047,11000.0
2006-05-05 11:05:00,34.04,34.07,34.03,34.07,15400.0,22.3047,22.3244,22.2982,22.3244,15400.0
2006-05-05 11:10:00,34.06,34.08,34.05,34.08,14200.0,22.3178,22.3309,22.3113,22.3309,14200.0
2006-05-05 11:15:00,34.08,34.08,34.06,34.08,8000.0,22.3309,22.3309,22.3178,22.3309,8000.0
2006-05-05 11:20:00,34.08,34.09,34.06,34.06,12800.0,22.3309,22.3375,22.3178,22.3178,12800.0
2006-05-05 11:25:00,34.06,34.07,34.05,34.07,10600.0,22.3178,22.3244,22.3113,22.3244,10600.0
2006-05-05 11:30:00,34.07,34.08,34.06,34.08,18200.0,22.3244,22.3309,22.3178,22.3309,18200.0
2006-05-05 11:35:00,34.08,34.11,34.06,34.06,31200.0,22.3309,22.3506,22.3178,22.3178,31200.0
2006-05-05 11:40:00,34.08,34.08,34.05,34.07,11400.0,22.3309,22.3309,22.3113,22.3244,11400.0
2006-05-05 11:45:00,34.08,34.08,34.05,34.07,15200.0,22.3309,22.3309,22.3113,22.3244,15200.0
2006-05-05 11:50:00,34.06,34.08,34.06,34.08,12400.0,22.3178,22.3309,22.3178,22.3309,12400.0
2006-05-05 11:55:00,34.07,34.08,34.07,34.07,14000.0,22.3244,22.3309,22.3244,22.3244,14000.0
2006-05-05 12:00:00,34.06,34.07,34.06,34.06,9000.0,22.3178,22.3244,22.3178,22.3178,9000.0
2006-05-05 12:05:00,34.05,34.05,34.03,34.05,12000.0,22.3113,22.3113,22.2982,22.3113,12000.0
2006-05-05 12:10:00,34.05,34.07,34.04,34.06,12800.0,22.3113,22.3244,22.3047,22.3178,12800.0
2006-05-05 12:15:00,34.06,34.06,34.04,34.04,13000.0,22.3178,22.3178,22.3047,22.3047,13000.0
2006-05-05 12:20:00,34.04,34.04,34.04,34.04,9400.0,22.3047,22.3047,22.3047,22.3047,9400.0
2006-05-05 12:25:00,34.03,34.04,34.02,34.02,11400.0,22.2982,22.3047,22.2916,22.2916,11400.0
2006-05-05 12:30:00,34.02,34.04,34.02,34.03,12000.0,22.2916,22.3047,22.2916,22.2982,12000.0
2006-05-05 12:35:00,34.03,34.03,33.99,34.0,20800.0,22.2982,22.2982,22.2719,22.2785,20800.0
2006-05-05 12:40:00,34.01,34.02,34.01,34.01,7400.0,22.285,22.2916,22.285,22.285,7400.0
2006-05-05 12:45:00,34.01,34.01,33.99,34.0,9200.0,22.285,22.285,22.2719,22.2785,9200.0
2006-05-05 12:50:00,33.99,33.99,33.99,33.99,11000.0,22.2719,22.2719,22.2719,22.2719,11000.0
2006-05-05 12:55:00,33.99,34.01,33.99,33.99,10600.0,22.2719,22.285,22.2719,22.2719,10600.0
2006-05-05 13:00:00,33.99,34.0,33.99,33.99,12000.0,22.2719,22.2785,22.2719,22.2719,12000.0
2006-05-05 13:05:00,33.99,34.02,33.99,34.01,9800.0,22.2719,22.2916,22.2719,22.285,9800.0
2006-05-05 13:10:00,34.02,34.04,34.01,34.03,54800.0,22.2916,22.3047,22.285,22.2982,54800.0
2006-05-05 13:15:00,34.03,34.05,34.03,34.05,8600.0,22.2982,22.3113,22.2982,22.3113,8600.0
2006-05-05 13:20:00,34.05,34.07,34.05,34.06,20400.0,22.3113,22.3244,22.3113,22.3178,20400.0
2006-05-05 13:25:00,34.05,34.06,34.05,34.06,12600.0,22.3113,22.3178,22.3113,22.3178,12600.0
2006-05-05 13:30:00,34.05,34.06,34.05,34.06,16800.0,22.3113,22.3178,22.3113,22.3178,16800.0
2006-05-05 13:35:00,34.06,34.08,34.06,34.08,29800.0,22.3178,22.3309,22.3178,22.3309,29800.0
2006-05-05 13:40:00,34.07,34.08,34.06,34.07,17200.0,22.3244,22.3309,22.3178,22.3244,17200.0
2006-05-05 13:45:00,34.07,34.07,34.06,34.07,5200.0,22.3244,22.3244,22.3178,22.3244,5200.0
2006-05-05 13:50:00,34.06,34.08,34.06,34.07,74000.0,22.3178,22.3309,22.3178,22.3244,74000.0
2006-05-05 13:55:00,34.07,34.07,34.05,34.05,21200.0,22.3244,22.3244,22.3113,22.3113,21200.0
2006-05-05 14:00:00,34.06,34.06,34.05,34.06,6800.0,22.3178,22.3178,22.3113,22.3178,6800.0
2006-05-05 14:05:00,34.05,34.06,34.04,34.04,16200.0,22.3113,22.3178,22.3047,22.3047,16200.0
2006-05-05 14:10:00,34.04,34.06,34.04,34.06,10600.0,22.3047,22.3178,22.3047,22.3178,10600.0
2006-05-05 14:15:00,34.06,34.08,34.06,34.08,16800.0,22.3178,22.3309,22.3178,22.3309,16800.0
2006-05-05 14:20:00,34.08,34.1,34.08,34.08,23200.0,22.3309,22.344,22.3309,22.3309,23200.0
2006-05-05 14:25:00,34.08,34.1,34.08,34.1,20400.0,22.3309,22.344,22.3309,22.344,20400.0
2006-05-05 14:30:00,34.1,34.1,34.1,34.1,10400.0,22.344,22.344,22.344,22.344,10400.0
2006-05-05 14:35:00,34.1,34.11,34.1,34.1,23400.0,22.344,22.3506,22.344,22.344,23400.0
2006-05-05 14:40:00,34.1,34.1,34.1,34.1,14200.0,22.344,22.344,22.344,22.344,14200.0
2006-05-05 14:45:00,34.1,34.13,34.1,34.12,32000.0,22.344,22.3637,22.344,22.3571,32000.0
2006-05-05 14:50:00,34.12,34.13,34.11,34.12,31800.0,22.3571,22.3637,22.3506,22.3571,31800.0
2006-05-05 14:55:00,34.11,34.13,34.11,34.13,8400.0,22.3506,22.3637,22.3506,22.3637,8400.0
2006-05-05 15:00:00,34.13,34.13,34.1,34.1,13000.0,22.3637,22.3637,22.344,22.344,13000.0
2006-05-05 15:05:00,34.12,34.12,34.1,34.1,112400.0,22.3571,22.3571,22.344,22.344,112400.0
2006-05-05 15:10:00,34.11,34.13,34.11,34.13,26000.0,22.3506,22.3637,22.3506,22.3637,26000.0
2006-05-05 15:15:00,34.13,34.13,34.09,34.1,61200.0,22.3637,22.3637,22.3375,22.344,61200.0
2006-05-05 15:20:00,34.11,34.12,34.1,34.11,19400.0,22.3506,22.3571,22.344,22.3506,19400.0
2006-05-05 15:25:00,34.11,34.12,34.09,34.1,27600.0,22.3506,22.3571,22.3375,22.344,27600.0
2006-05-05 15:30:00,34.1,34.12,34.07,34.07,45400.0,22.344,22.3571,22.3244,22.3244,45400.0
2006-05-05 15:35:00,34.07,34.11,34.06,34.11,49000.0,22.3244,22.3506,22.3178,22.3506,49000.0
2006-05-05 15:40:00,34.11,34.13,34.08,34.09,57000.0,22.3506,22.3637,22.3309,22.3375,57000.0
2006-05-05 15:45:00,34.09,34.14,34.09,34.13,28200.0,22.3375,22.3702,22.3375,22.3637,28200.0
2006-05-05 15:50:00,34.13,34.13,34.11,34.12,39200.0,22.3637,22.3637,22.3506,22.3571,39200.0
2006-05-05 15:55:00,34.12,34.14,34.12,34.14,30600.0,22.3571,22.3702,22.3571,22.3702,30600.0
2006-05-08 09:30:00,34.02,34.18,34.02,34.14,63400.0,22.4485,22.5541,22.4485,22.5277,63400.0
2006-05-08 09:35:00,34.18,34.18,34.1,34.15,37200.0,22.5541,22.5541,22.5013,22.5343,37200.0
2006-05-08 09:40:00,34.16,34.18,34.14,34.16,62000.0,22.5409,22.5541,22.5277,22.5409,62000.0
2006-05-08 09:45:00,34.16,34.19,34.13,34.18,12800.0,22.5409,22.5607,22.5211,22.5541,12800.0
2006-05-08 09:50:00,34.18,34.19,34.13,34.14,12600.0,22.5541,22.5607,22.5211,22.5277,12600.0
2006-05-08 09:55:00,34.14,34.15,34.1,34.12,14200.0,22.5277,22.5343,22.5013,22.5145,14200.0
2006-05-08 10:00:00,34.12,34.12,34.05,34.07,14600.0,22.5145,22.5145,22.4683,22.4815,14600.0
2006-05-08 10:05:00,34.07,34.08,34.05,34.08,10400.0,22.4815,22.4881,22.4683,22.4881,10400.0
2006-05-08 10:10:00,34.09,34.09,34.07,34.08,28800.0,22.4947,22.4947,22.4815,22.4881,28800.0
2006-05-08 10:15:00,34.08,34.09,34.07,34.08,20200.0,22.4881,22.4947,22.4815,22.4881,20200.0
2006-05-08 10:20:00,34.08,34.09,34.07,34.07,11800.0,22.4881,22.4947,22.4815,22.4815,11800.0
2006-05-08 10:25:00,34.07,34.09,34.07,34.09,39600.0,22.4815,22.4947,22.4815,22.4947,39600.0
2006-05-08 10:30:00,34.09,34.13,34.04,34.13,77000.0,22.4947,22.5211,22.4617,22.5211,77000.0
2006-05-08 10:35:00,34.12,34.13,34.09,34.1,4600.0,22.5145,22.5211,22.4947,22.5013,4600.0
2006-05-08 10:40:00,34.1,34.1,34.07,34.08,12400.0,22.5013,22.5013,22.4815,22.4881,12400.0
2006-05-08 10:45:00,34.08,34.13,34.07,34.12,58000.0,22.4881,22.5211,22.4815,22.5145,58000.0
2006-05-08 10:50:00,34.12,34.13,34.1,34.13,6800.0,22.5145,22.5211,22.5013,22.5211,6800.0
2006-05-08 10:55:00,34.13,34.16,34.13,34.15,8600.0,22.5211,22.5409,22.5211,22.5343,8600.0
2006-05-08 11:00:00,34.15,34.19,34.15,34.18,15400.0,22.5343,22.5607,22.5343,22.5541,15400.0
2006-05-08 11:05:00,34.18,34.19,34.18,34.18,10400.0,22.5541,22.5607,22.5541,22.5541,10400.0
2006-05-08 11:10:00,34.18,34.19,34.16,34.17,8800.0,22.5541,22.5607,22.5409,22.5475,8800.0
2006-05-08 11:15:00,34.16,34.16,34.13,34.15,21200.0,22.5409,22.5409,22.5211,22.5343,21200.0
2006-05-08 11:20:00,34.14,34.18,34.13,34.16,9200.0,22.5277,22.5541,22.5211,22.5409,9200.0
2006-05-08 11:25:00,34.18,34.2,34.17,34.2,3600.0,22.5541,22.5673,22.5475,22.5673,3600.0
2006-05-08 11:30:00,34.18,34.2,34.18,34.2,5000.0,22.5541,22.5673,22.5541,22.5673,5000.0
2006-05-08 11:35:00,34.2,34.2,34.16,34.18,12200.0,22.5673,22.5673,22.5409,22.5541,12200.0
2006-05-08 11:40:00,34.18,34.18,34.15,34.16,12000.0,22.5541,22.5541,22.5343,22.5409,12000.0
2006-05-08 11:45:00,34.18,34.18,34.15,34.17,7400.0,22.5541,22.5541,22.5343,22.5475,7400.0
2006-05-08 11:50:00,34.16,34.17,34.15,34.15,3800.0,22.5409,22.5475,22.5343,22.5343,3800.0
2006-05-08 11:55:00,34.16,34.16,34.14,34.14,71400.0,22.5409,22.5409,22.5277,22.5277,71400.0
2006-05-08 12:00:00,34.14,34.15,34.14,34.15,25800.0,22.5277,22.5343,22.5277,22.5343,25800.0
2006-05-08 12:05:00,34.14,34.14,34.13,34.13,17400.0,22.5277,22.5277,22.5211,22.5211,17400.0
2006-05-08 12:10:00,34.13,34.13,34.12,34.12,12600.0,22.5211,22.5211,22.5145,22.5145,12600.0
2006-05-08 12:15:00,34.12,34.12,34.1,34.11,9200.0,22.5145,22.5145,22.5013,22.5079,9200.0
2006-05-08 12:20:00,34.1,34.11,34.09,34.1,13200.0,22.5013,22.5079,22.4947,22.5013,13200.0
2006-05-08 12:25:00,34.1,34.11,34.1,34.1,9000.0,22.5013,22.5079,22.5013,22.5013,9000.0
2006-05-08 12:30:00,34.1,34.1,34.08,34.09,12600.0,22.5013,22.5013,22.4881,22.4947,12600.0
2006-05-08 12:35:00,34.09,34.12,34.08,34.12,8800.0,22.4947,22.5145,22.4881,22.5145,8800.0
2006-05-08 12:40:00,34.12,34.12,34.09,34.1,13400.0,22.5145,22.5145,22.4947,22.5013,13400.0
2006-05-08 12:45:00,34.1,34.11,34.1,34.1,146200.0,22.5013,22.5079,22.5013,22.5013,146200.0
2006-05-08 12:50:00,34.1,34.11,34.1,34.1,7000.0,22.5013,22.5079,22.5013,22.5013,7000.0
2006-05-08 12:55:00,34.12,34.12,34.09,34.09,10800.0,22.5145,22.5145,22.4947,22.4947,10800.0
2006-05-08 13:00:00,34.1,34.11,34.09,34.11,2800.0,22.5013,22.5079,22.4947,22.5079,2800.0
2006-05-08 13:05:00,34.1,34.1,34.09,34.09,4400.0,22.5013,22.5013,22.4947,22.4947,4400.0
2006-05-08 13:10:00,34.09,34.1,34.09,34.09,3600.0,22.4947,22.5013,22.4947,22.4947,3600.0
2006-05-08 13:15:00,34.1,34.11,34.09,34.11,14000.0,22.5013,22.5079,22.4947,22.5079,14000.0
2006-05-08 13:20:00,34.11,34.11,34.06,34.11,40000.0,22.5079,22.5079,22.4749,22.5079,40000.0
2006-05-08 13:25:00,34.11,34.11,34.09,34.1,9000.0,22.5079,22.5079,22.4947,22.5013,9000.0
2006-05-08 13:30:00,34.1,34.1,34.07,34.09,5600.0,22.5013,22.5013,22.4815,22.4947,5600.0
2006-05-08 13:35:00,34.07,34.09,34.07,34.09,3600.0,22.4815,22.4947,22.4815,22.4947,3600.0
2006-05-08 13:40:00,34.08,34.08,34.07,34.07,9000.0,22.4881,22.4881,22.4815,22.4815,9000.0
2006-05-08 13:45:00,34.07,34.08,34.06,34.08,4400.0,22.4815,22.4881,22.4749,22.4881,4400.0
2006-05-08 13:50:00,34.09,34.1,34.08,34.08,4800.0,22.4947,22.5013,22.4881,22.4881,4800.0
2006-05-08 13:55:00,34.09,34.1,34.08,34.09,4400.0,22.4947,22.5013,22.4881,22.4947,4400.0
2006-05-08 14:00:00,34.1,34.11,34.09,34.09,13000.0,22.5013,22.5079,22.4947,22.4947,13000.0
2006-05-08 14:05:00,34.08,34.1,34.08,34.1,3800.0,22.4881,22.5013,22.4881,22.5013,3800.0
2006-05-08 14:10:00,34.09,34.1,34.09,34.09,9400.0,22.4947,22.5013,22.4947,22.4947,9400.0
2006-05-08 14:15:00,34.1,34.1,34.07,34.08,14800.0,22.5013,22.5013,22.4815,22.4881,14800.0
2006-05-08 14:20:00,34.07,34.08,34.07,34.08,7000.0,22.4815,22.4881,22.4815,22.4881,7000.0
2006-05-08 14:25:00,34.07,34.12,34.07,34.12,17600.0,22.4815,22.5145,22.4815,22.5145,17600.0
2006-05-08 14:30:00,34.11,34.12,34.06,34.07,28400.0,22.5079,22.5145,22.4749,22.4815,28400.0
2006-05-08 14:35:00,34.08,34.12,34.08,34.1,13000.0,22.4881,22.5145,22.4881,22.5013,13000.0
2006-05-08 14:40:00,34.1,34.1,34.07,34.09,10800.0,22.5013,22.5013,22.4815,22.4947,10800.0
2006-05-08 14:45:00,34.09,34.1,34.09,34.1,7200.0,22.4947,22.5013,22.4947,22.5013,7200.0
2006-05-08 14:50:00,34.1,34.12,34.09,34.12,20800.0,22.5013,22.5145,22.4947,22.5145,20800.0
2006-05-08 14:55:00,34.11,34.11,34.1,34.11,13200.0,22.5079,22.5079,22.5013,22.5079,13200.0
2006-05-08 15:00:00,34.11,34.11,34.1,34.11,6800.0,22.5079,22.5079,22.5013,22.5079,6800.0
2006-05-08 15:05:00,34.1,34.11,34.09,34.1,15600.0,22.5013,22.5079,22.4947,22.5013,15600.0
2006-05-08 15:10:00,34.1,34.1,34.09,34.1,10200.0,22.5013,22.5013,22.4947,22.5013,10200.0
2006-05-08 15:15:00,34.1,34.11,34.09,34.1,30800.0,22.5013,22.5079,22.4947,22.5013,30800.0
2006-05-08 15:20:00,34.1,34.11,34.09,34.1,37000.0,22.5013,22.5079,22.4947,22.5013,37000.0
2006-05-08 15:25:00,34.1,34.12,34.1,34.12,16800.0,22.5013,22.5145,22.5013,22.5145,16800.0
2006-05-08 15:30:00,34.12,34.15,34.1,34.12,22000.0,22.5145,22.5343,22.5013,22.5145,22000.0
2006-05-08 15:35:00,34.12,34.13,34.1,34.1,23400.0,22.5145,22.5211,22.5013,22.5013,23400.0
2006-05-08 15:40:00,34.1,34.11,34.1,34.1,16400.0,22.5013,22.5079,22.5013,22.5013,16400.0
2006-05-08 15:45:00,34.1,34.11,34.1,34.1,32600.0,22.5013,22.5079,22.5013,22.5013,32600.0
2006-05-08 15:50:00,34.1,34.11,34.09,34.1,38600.0,22.5013,22.5079,22.4947,22.5013,38600.0
2006-05-08 15:55:00,34.1,34.11,34.1,34.1,39600.0,22.5013,22.5079,22.5013,22.5013,39600.0
2006-05-09 09:30:00,34.0,34.04,34.0,34.02,25600.0,22.4353,22.4617,22.4353,22.4485,25600.0
2006-05-09 09:35:00,34.0,34.01,33.98,33.98,5400.0,22.4353,22.4419,22.4221,22.4221,5400.0
2006-05-09 09:40:00,34.0,34.08,33.99,34.02,11600.0,22.4353,22.4881,22.4287,22.4485,11600.0
2006-05-09 09:45:00,34.0,34.0,33.92,33.94,28000.0,22.4353,22.4353,22.3825,22.3957,28000.0
2006-05-09 09:50:00,33.94,33.97,33.9,33.97,5600.0,22.3957,22.4155,22.3693,22.4155,5600.0
2006-05-09 09:55:00,33.96,33.98,33.95,33.95,3400.0,22.4089,22.4221,22.4023,22.4023,3400.0
2006-05-09 10:00:00,33.97,33.99,33.94,33.94,5400.0,22.4155,22.4287,22.3957,22.3957,5400.0
2006-05-09 10:05:00,33.95,34.0,33.95,33.98,4600.0,22.4023,22.4353,22.4023,22.4221,4600.0
2006-05-09 10:10:00,33.98,34.08,33.98,34.06,16000.0,22.4221,22.4881,22.4221,22.4749,16000.0
2006-05-09 10:15:00,34.09,34.1,34.06,34.07,2200.0,22.4947,22.5013,22.4749,22.4815,2200.0
2006-05-09 10:20:00,34.07,34.07,34.02,34.04,5400.0,22.4815,22.4815,22.4485,22.4617,5400.0
2006-05-09 10:25:00,34.04,34.04,33.97,33.98,12000.0,22.4617,22.4617,22.4155,22.4221,12000.0
2006-05-09 10:30:00,33.98,34.03,33.98,34.03,4600.0,22.4221,22.4551,22.4221,22.4551,4600.0
2006-05-09 10:35:00,34.02,34.07,34.02,34.07,7600.0,22.4485,22.4815,22.4485,22.4815,7600.0
2006-05-09 10:40:00,34.07,34.08,34.01,34.05,51600.0,22.4815,22.4881,22.4419,22.4683,51600.0
2006-05-09 10:45:00,34.03,34.08,34.03,34.07,7200.0,22.4551,22.4881,22.4551,22.4815,7200.0
2006-05-09 10:50:00,34.07,34.08,34.02,34.06,29600.0,22.4815,22.4881,22.4485,22.4749,29600.0
2006-05-09 10:55:00,34.07,34.07,34.05,34.07,1800.0,22.4815,22.4815,22.4683,22.4815,1800.0
2006-05-09 11:00:00,34.07,34.09,34.05,34.07,8600.0,22.4815,22.4947,22.4683,22.4815,8600.0
2006-05-09 11:05:00,34.07,34.08,34.0,34.0,25000.0,22.4815,22.4881,22.4353,22.4353,25000.0
2006-05-09 11:10:00,34.01,34.08,34.0,34.07,31000.0,22.4419,22.4881,22.4353,22.4815,31000.0
2006-05-09 11:15:00,34.07,34.09,34.07,34.09,8800.0,22.4815,22.4947,22.4815,22.4947,8800.0
2006-05-09 11:20:00,34.09,34.12,34.09,34.12,12400.0,22.4947,22.5145,22.4947,22.5145,12400.0
2006-05-09 11:25:00,34.12,34.15,34.11,34.15,13000.0,22.5145,22.5343,22.5079,22.5343,13000.0
2006-05-09 11:30:00,34.15,34.17,34.15,34.16,16400.0,22.5343,22.5475,22.5343,22.5409,16400.0
2006-05-09 11:35:00,34.16,34.17,34.14,34.16,8600.0,22.5409,22.5475,22.5277,22.5409,8600.0
2006-05-09 11:40:00,34.17,34.18,34.16,34.17,28600.0,22.5475,22.5541,22.5409,22.5475,28600.0
2006-05-09 11:45:00,34.18,34.18,34.16,34.16,9600.0,22.5541,22.5541,22.5409,22.5409,9600.0
2006-05-09 11:50:00,34.16,34.16,34.14,34.16,6000.0,22.5409,22.5409,22.5277,22.5409,6000.0
2006-05-09 11:55:00,34.16,34.17,34.15,34.17,4200.0,22.5409,22.5475,22.5343,22.5475,4200.0
2006-05-09 12:00:00,34.15,34.18,34.15,34.18,8800.0,22.5343,22.5541,22.5343,22.5541,8800.0
2006-05-09 12:05:00,34.18,34.18,34.12,34.12,57200.0,22.5541,22.5541,22.5145,22.5145,57200.0
2006-05-09 12:10:00,34.13,34.13,34.1,34.1,10800.0,22.5211,22.5211,22.5013,22.5013,10800.0
2006-05-09 12:15:00,34.09,34.12,34.08,34.12,36400.0,22.4947,22.5145,22.4881,22.5145,36400.0
2006-05-09 12:20:00,34.12,34.12,34.1,34.11,2000.0,22.5145,22.5145,22.5013,22.5079,2000.0
2006-05-09 12:25:00,34.1,34.11,34.1,34.11,400.0,22.5013,22.5079,22.5013,22.5079,400.0
2006-05-09 12:30:00,34.11,34.13,34.11,34.12,6200.0,22.5079,22.5211,22.5079,22.5145,6200.0
2006-05-09 12:35:00,34.12,34.13,34.12,34.12,1600.0,22.5145,22.5211,22.5145,22.5145,1600.0
2006-05-09 12:40:00,34.13,34.13,34.11,34.13,125200.0,22.5211,22.5211,22.5079,22.5211,125200.0
2006-05-09 12:45:00,34.13,34.14,34.1,34.1,48800.0,22.5211,22.5277,22.5013,22.5013,48800.0
2006-05-09 12:50:00,34.1,34.1,34.09,34.1,3600.0,22.5013,22.5013,22.4947,22.5013,3600.0
2006-05-09 12:55:00,34.1,34.1,34.09,34.09,7400.0,22.5013,22.5013,22.4947,22.4947,7400.0
2006-05-09 13:00:00,34.1,34.12,34.09,34.09,19600.0,22.5013,22.5145,22.4947,22.4947,19600.0
2006-05-09 13:05:00,34.09,34.1,34.08,34.1,2400.0,22.4947,22.5013,22.4881,22.5013,2400.0
2006-05-09 13:10:00,34.08,34.08,34.08,34.08,1200.0,22.4881,22.4881,22.4881,22.4881,1200.0
2006-05-09 13:15:00,34.1,34.1,34.07,34.07,2200.0,22.5013,22.5013,22.4815,22.4815,2200.0
2006-05-09 13:20:00,34.08,34.08,34.07,34.08,1800.0,22.4881,22.4881,22.4815,22.4881,1800.0
2006-05-09 13:25:00,34.08,34.08,34.07,34.07,3200.0,22.4881,22.4881,22.4815,22.4815,3200.0
2006-05-09 13:30:00,34.07,34.07,34.07,34.07,4000.0,22.4815,22.4815,22.4815,22.4815,4000.0
2006-05-09 13:35:00,34.07,34.07,34.06,34.07,2800.0,22.4815,22.4815,22.4749,22.4815,2800.0
2006-05-09 13:40:00,34.06,34.1,34.06,34.09,16600.0,22.4749,22.5013,22.4749,22.4947,16600.0
2006-05-09 13:45:00,34.1,34.1,34.08,34.09,12000.0,22.5013,22.5013,22.4881,22.4947,12000.0
2006-05-09 13:50:00,34.09,34.09,34.08,34.08,3400.0,22.4947,22.4947,22.4881,22.4881,3400.0
2006-05-09 13:55:00,34.08,34.1,34.07,34.1,4200.0,22.4881,22.5013,22.4815,22.5013,4200.0
2006-05-09 14:00:00,34.09,34.1,34.08,34.09,1200.0,22.4947,22.5013,22.4881,22.4947,1200.0
2006-05-09 14:05:00,34.09,34.09,34.08,34.08,2800.0,22.4947,22.4947,22.4881,22.4881,2800.0
2006-05-09 14:10:00,34.08,34.09,34.08,34.09,3800.0,22.4881,22.4947,22.4881,22.4947,3800.0
2006-05-09 14:15:00,34.09,34.09,34.09,34.09,800.0,22.4947,22.4947,22.4947,22.4947,800.0
2006-05-09 14:20:00,34.08,34.09,34.08,34.09,4000.0,22.4881,22.4947,22.4881,22.4947,4000.0
2006-05-09 14:25:00,34.09,34.09,34.07,34.07,3000.0,22.4947,22.4947,22.4815,22.4815,3000.0
2006-05-09 14:30:00,34.07,34.08,34.05,34.07,7200.0,22.4815,22.4881,22.4683,22.4815,7200.0
2006-05-09 14:35:00,34.07,34.08,34.07,34.07,4600.0,22.4815,22.4881,22.4815,22.4815,4600.0
2006-05-09 14:40:00,34.07,34.07,34.06,34.06,5200.0,22.4815,22.4815,22.4749,22.4749,5200.0
2006-05-09 14:45:00,34.06,34.06,34.06,34.06,6600.0,22.4749,22.4749,22.4749,22.4749,6600.0
2006-05-09 14:50:00,34.06,34.09,34.04,34.07,11000.0,22.4749,22.4947,22.4617,22.4815,11000.0
2006-05-09 14:55:00,34.07,34.08,34.07,34.07,8400.0,22.4815,22.4881,22.4815,22.4815,8400.0
2006-05-09 15:00:00,34.06,34.1,34.06,34.1,6000.0,22.4749,22.5013,22.4749,22.5013,6000.0
2006-05-09 15:05:00,34.09,34.12,34.09,34.1,8600.0,22.4947,22.5145,22.4947,22.5013,8600.0
2006-05-09 15:10:00,34.1,34.1,34.1,34.1,11000.0,22.5013,22.5013,22.5013,22.5013,11000.0
2006-05-09 15:15:00,34.11,34.12,34.1,34.1,7200.0,22.5079,22.5145,22.5013,22.5013,7200.0
2006-05-09 15:20:00,34.1,34.11,34.1,34.1,9600.0,22.5013,22.5079,22.5013,22.5013,9600.0
2006-05-09 15:25:00,34.11,34.12,34.1,34.11,4600.0,22.5079,22.5145,22.5013,22.5079,4600.0
2006-05-09 15:30:00,34.12,34.12,34.1,34.11,7000.0,22.5145,22.5145,22.5013,22.5079,7000.0
2006-05-09 15:35:00,34.12,34.13,34.1,34.12,12200.0,22.5145,22.5211,22.5013,22.5145,12200.0
2006-05-09 15:40:00,34.12,34.13,34.12,34.13,9400.0,22.5145,22.5211,22.5145,22.5211,9400.0
2006-05-09 15:45:00,34.13,34.13,34.12,34.13,17600.0,22.5211,22.5211,22.5145,22.5211,17600.0
2006-05-09 15:50:00,34.13,34.15,34.12,34.12,15600.0,22.5211,22.5343,22.5145,22.5145,15600.0
2006-05-09 15:55:00,34.13,34.13,34.12,34.13,35000.0,22.5211,22.5211,22.5145,22.5211,35000.0
2006-05-10 09:30:00,34.18,34.18,34.16,34.16,21800.0,22.5541,22.5541,22.5409,22.5409,21800.0
2006-05-10 09:35:00,34.16,34.17,34.13,34.13,16600.0,22.5409,22.5475,22.5211,22.5211,16600.0
2006-05-10 09:40:00,34.13,34.19,34.13,34.15,29600.0,22.5211,22.5607,22.5211,22.5343,29600.0
2006-05-10 09:45:00,34.15,34.15,34.07,34.08,22600.0,22.5343,22.5343,22.4815,22.4881,22600.0
2006-05-10 09:50:00,34.07,34.07,33.98,34.04,19600.0,22.4815,22.4815,22.4221,22.4617,19600.0
2006-05-10 09:55:00,34.06,34.1,34.03,34.05,15600.0,22.4749,22.5013,22.4551,22.4683,15600.0
2006-05-10 10:00:00,34.05,34.1,34.02,34.1,23000.0,22.4683,22.5013,22.4485,22.5013,23000.0
2006-05-10 10:05:00,34.09,34.1,34.07,34.09,20800.0,22.4947,22.5013,22.4815,22.4947,20800.0
2006-05-10 10:10:00,34.11,34.13,34.09,34.12,14400.0,22.5079,22.5211,22.4947,22.5145,14400.0
2006-05-10 10:15:00,34.12,34.13,34.1,34.12,12000.0,22.5145,22.5211,22.5013,22.5145,12000.0
2006-05-10 10:20:00,34.12,34.15,34.11,34.15,20200.0,22.5145,22.5343,22.5079,22.5343,20200.0
2006-05-10 10:25:00,34.15,34.19,34.12,34.13,31400.0,22.5343,22.5607,22.5145,22.5211,31400.0
2006-05-10 10:30:00,34.13,34.2,34.13,34.2,10600.0,22.5211,22.5673,22.5211,22.5673,10600.0
2006-05-10 10:35:00,34.19,34.21,34.18,34.21,8800.0,22.5607,22.5739,22.5541,22.5739,8800.0
2006-05-10 10:40:00,34.22,34.24,34.21,34.21,8200.0,22.5805,22.5937,22.5739,22.5739,8200.0
2006-05-10 10:45:00,34.23,34.23,34.19,34.19,8400.0,22.5871,22.5871,22.5607,22.5607,8400.0
2006-05-10 10:50:00,34.18,34.18,34.12,34.12,17200.0,22.5541,22.5541,22.5145,22.5145,17200.0
2006-05-10 10:55:00,34.13,34.14,34.1,34.13,13600.0,22.5211,22.5277,22.5013,22.5211,13600.0
2006-05-10 11:00:00,34.13,34.13,34.11,34.13,10200.0,22.5211,22.5211,22.5079,22.5211,10200.0
2006-05-10 11:05:00,34.13,34.13,34.09,34.13,19800.0,22.5211,22.5211,22.4947,22.5211,19800.0
2006-05-10 11:10:00,34.13,34.15,34.12,34.13,9800.0,22.5211,22.5343,22.5145,22.5211,9800.0
2006-05-10 11:15:00,34.13,34.15,34.12,34.12,5000.0,22.5211,22.5343,22.5145,22.5145,5000.0
2006-05-10 11:20:00,34.12,34.15,34.12,34.15,4400.0,22.5145,22.5343,22.5145,22.5343,4400.0
2006-05-10 11:25:00,34.14,34.15,34.13,34.13,92600.0,22.5277,22.5343,22.5211,22.5211,92600.0
2006-05-10 11:30:00,34.12,34.16,34.12,34.16,14600.0,22.5145,22.5409,22.5145,22.5409,14600.0
2006-05-10 11:35:00,34.16,34.17,34.14,34.15,6000.0,22.5409,22.5475,22.5277,22.5343,6000.0
2006-05-10 11:40:00,34.17,34.17,34.15,34.16,7000.0,22.5475,22.5475,22.5343,22.5409,7000.0
2006-05-10 11:45:00,34.16,34.16,34.14,34.14,7200.0,22.5409,22.5409,22.5277,22.5277,7200.0
2006-05-10 11:50:00,34.13,34.15,34.12,34.15,7600.0,22.5211,22.5343,22.5145,22.5343,7600.0
2006-05-10 11:55:00,34.15,34.17,34.13,34.13,20200.0,22.5343,22.5475,22.5211,22.5211,20200.0
2006-05-10 12:00:00,34.12,34.13,34.09,34.11,31600.0,22.5145,22.5211,22.4947,22.5079,31600.0
2006-05-10 12:05:00,34.11,34.15,34.11,34.14,16200.0,22.5079,22.5343,22.5079,22.5277,16200.0
2006-05-10 12:10:00,34.14,34.15,34.08,34.11,41400.0,22.5277,22.5343,22.4881,22.5079,41400.0
2006-05-10 12:15:00,34.12,34.16,34.1,34.16,36800.0,22.5145,22.5409,22.5013,22.5409,36800.0
2006-05-10 12:20:00,34.16,34.19,34.13,34.19,20000.0,22.5409,22.5607,22.5211,22.5607,20000.0
2006-05-10 12:25:00,34.19,34.24,34.19,34.22,8400.0,22.5607,22.5937,22.5607,22.5805,8400.0
2006-05-10 12:30:00,34.24,34.28,34.24,34.28,9600.0,22.5937,22.6201,22.5937,22.6201,9600.0
2006-05-10 12:35:00,34.28,34.31,34.27,34.3,13200.0,22.6201,22.6399,22.6135,22.6333,13200.0
2006-05-10 12:40:00,34.29,34.29,34.24,34.24,10600.0,22.6267,22.6267,22.5937,22.5937,10600.0
2006-05-10 12:45:00,34.24,34.27,34.24,34.27,13400.0,22.5937,22.6135,22.5937,22.6135,13400.0
2006-05-10 12:50:00,34.26,34.26,34.24,34.24,6000.0,22.6069,22.6069,22.5937,22.5937,6000.0
2006-05-10 12:55:00,34.24,34.24,34.13,34.14,27000.0,22.5937,22.5937,22.5211,22.5277,27000.0
2006-05-10 13:00:00,34.14,34.16,34.13,34.14,7000.0,22.5277,22.5409,22.5211,22.5277,7000.0
2006-05-10 13:05:00,34.13,34.14,34.13,34.13,5800.0,22.5211,22.5277,22.5211,22.5211,5800.0
2006-05-10 13:10:00,34.13,34.13,34.12,34.12,5400.0,22.5211,22.5211,22.5145,22.5145,5400.0
2006-05-10 13:15:00,34.12,34.13,34.12,34.13,11200.0,22.5145,22.5211,22.5145,22.5211,11200.0
2006-05-10 13:20:00,34.14,34.16,34.13,34.16,14400.0,22.5277,22.5409,22.5211,22.5409,14400.0
2006-05-10 13:25:00,34.17,34.17,34.15,34.16,7000.0,22.5475,22.5475,22.5343,22.5409,7000.0
2006-05-10 13:30:00,34.16,34.17,34.15,34.15,15400.0,22.5409,22.5475,22.5343,22.5343,15400.0
2006-05-10 13:35:00,34.16,34.18,34.15,34.16,16200.0,22.5409,22.5541,22.5343,22.5409,16200.0
2006-05-10 13:40:00,34.17,34.17,34.14,34.14,22200.0,22.5475,22.5475,22.5277,22.5277,22200.0
2006-05-10 13:45:00,34.14,34.14,34.09,34.09,13200.0,22.5277,22.5277,22.4947,22.4947,13200.0
2006-05-10 13:50:00,34.09,34.09,34.08,34.09,19000.0,22.4947,22.4947,22.4881,22.4947,19000.0
2006-05-10 13:55:00,34.09,34.09,34.06,34.06,16000.0,22.4947,22.4947,22.4749,22.4749,16000.0
2006-05-10 14:00:00,34.06,34.06,33.98,33.98,21800.0,22.4749,22.4749,22.4221,22.4221,21800.0
2006-05-10 14:05:00,33.99,34.04,33.99,34.01,21800.0,22.4287,22.4617,22.4287,22.4419,21800.0
2006-05-10 14:10:00,34.01,34.07,33.99,34.05,17600.0,22.4419,22.4815,22.4287,22.4683,17600.0
2006-05-10 14:15:00,34.05,34.08,33.97,34.02,54200.0,22.4683,22.4881,22.4155,22.4485,54200.0
2006-05-10 14:20:00,34.02,34.08,34.0,34.07,43400.0,22.4485,22.4881,22.4353,22.4815,43400.0
2006-05-10 14:25:00,34.06,34.1,33.99,33.99,44200.0,22.4749,22.5013,22.4287,22.4287,44200.0
2006-05-10 14:30:00,34.0,34.05,33.97,34.05,34800.0,22.4353,22.4683,22.4155,22.4683,34800.0
2006-05-10 14:35:00,34.05,34.1,34.05,34.07,38600.0,22.4683,22.5013,22.4683,22.4815,38600.0
2006-05-10 14:40:00,34.07,34.15,34.05,34.13,29000.0,22.4815,22.5343,22.4683,22.5211,29000.0
2006-05-10 14:45:00,34.15,34.19,34.13,34.15,28000.0,22.5343,22.5607,22.5211,22.5343,28000.0
2006-05-10 14:50:00,34.15,34.2,34.12,34.2,31400.0,22.5343,22.5673,22.5145,22.5673,31400.0
2006-05-10 14:55:00,34.2,34.2,34.17,34.19,22600.0,22.5673,22.5673,22.5475,22.5607,22600.0
2006-05-10 15:00:00,34.19,34.2,34.16,34.17,31400.0,22.5607,22.5673,22.5409,22.5475,31400.0
2006-05-10 15:05:00,34.17,34.2,34.17,34.2,25600.0,22.5475,22.5673,22.5475,22.5673,25600.0
2006-05-10 15:10:00,34.2,34.2,34.17,34.17,29200.0,22.5673,22.5673,22.5475,22.5475,29200.0
2006-05-10 15:15:00,34.17,34.19,34.14,34.17,27400.0,22.5475,22.5607,22.5277,22.5475,27400.0
2006-05-10 15:20:00,34.19,34.2,34.17,34.19,22200.0,22.5607,22.5673,22.5475,22.5607,22200.0
2006-05-10 15:25:00,34.19,34.2,34.16,34.16,34600.0,22.5607,22.5673,22.5409,22.5409,34600.0
2006-05-10 15:30:00,34.16,34.18,34.14,34.15,40400.0,22.5409,22.5541,22.5277,22.5343,40400.0
2006-05-10 15:35:00,34.15,34.2,34.15,34.19,33600.0,22.5343,22.5673,22.5343,22.5607,33600.0
2006-05-10 15:40:00,34.19,34.2,34.19,34.2,27400.0,22.5607,22.5673,22.5607,22.5673,27400.0
2006-05-10 15:45:00,34.2,34.2,34.19,34.2,39600.0,22.5673,22.5673,22.5607,22.5673,39600.0
2006-05-10 15:50:00,34.2,34.2,34.2,34.2,61400.0,22.5673,22.5673,22.5673,22.5673,61400.0
2006-05-10 15:55:00,34.19,34.24,34.19,34.23,73800.0,22.5607,22.5937,22.5607,22.5871,73800.0
2006-05-11 09:30:00,34.31,34.33,34.29,34.32,35200.0,22.6399,22.6531,22.6267,22.6465,35200.0
2006-05-11 09:35:00,34.34,34.35,34.31,34.35,4800.0,22.6596,22.6662,22.6399,22.6662,4800.0
2006-05-11 09:40:00,34.35,34.38,34.35,34.37,11400.0,22.6662,22.686,22.6662,22.6794,11400.0
2006-05-11 09:45:00,34.36,34.38,34.33,34.33,14400.0,22.6728,22.686,22.6531,22.6531,14400.0
2006-05-11 09:50:00,34.33,34.35,34.26,34.26,19600.0,22.6531,22.6662,22.6069,22.6069,19600.0
2006-05-11 09:55:00,34.25,34.3,34.25,34.3,8000.0,22.6003,22.6333,22.6003,22.6333,8000.0
2006-05-11 10:00:00,34.3,34.32,34.27,34.29,12800.0,22.6333,22.6465,22.6135,22.6267,12800.0
2006-05-11 10:05:00,34.3,34.33,34.3,34.3,11400.0,22.6333,22.6531,22.6333,22.6333,11400.0
2006-05-11 10:10:00,34.31,34.35,34.3,34.33,21800.0,22.6399,22.6662,22.6333,22.6531,21800.0
2006-05-11 10:15:00,34.35,34.35,34.32,34.35,9800.0,22.6662,22.6662,22.6465,22.6662,9800.0
2006-05-11 10:20:00,34.35,34.36,34.35,34.36,2000.0,22.6662,22.6728,22.6662,22.6728,2000.0
2006-05-11 10:25:00,34.36,34.36,34.33,34.33,11200.0,22.6728,22.6728,22.6531,22.6531,11200.0
2006-05-11 10:30:00,34.33,34.34,34.3,34.32,18200.0,22.6531,22.6596,22.6333,22.6465,18200.0
2006-05-11 10:35:00,34.32,34.32,34.29,34.32,15400.0,22.6465,22.6465,22.6267,22.6465,15400.0
2006-05-11 10:40:00,34.33,34.34,34.27,34.27,13400.0,22.6531,22.6596,22.6135,22.6135,13400.0
2006-05-11 10:45:00,34.27,34.31,34.26,34.29,11200.0,22.6135,22.6399,22.6069,22.6267,11200.0
2006-05-11 10:50:00,34.29,34.29,34.24,34.27,12400.0,22.6267,22.6267,22.5937,22.6135,12400.0
2006-05-11 10:55:00,34.26,34.27,34.25,34.25,3400.0,22.6069,22.6135,22.6003,22.6003,3400.0
2006-05-11 11:00:00,34.27,34.29,34.27,34.28,10600.0,22.6135,22.6267,22.6135,22.6201,10600.0
2006-05-11 11:05:00,34.28,34.35,34.28,34.32,12800.0,22.6201,22.6662,22.6201,22.6465,12800.0
2006-05-11 11:10:00,34.32,34.32,34.24,34.24,14600.0,22.6465,22.6465,22.5937,22.5937,14600.0
2006-05-11 11:15:00,34.24,34.32,34.24,34.32,13800.0,22.5937,22.6465,22.5937,22.6465,13800.0
2006-05-11 11:20:00,34.32,34.32,34.29,34.29,6400.0,22.6465,22.6465,22.6267,22.6267,6400.0
2006-05-11 11:25:00,34.27,34.28,34.25,34.27,11400.0,22.6135,22.6201,22.6003,22.6135,11400.0
2006-05-11 11:30:00,34.27,34.33,34.27,34.31,23400.0,22.6135,22.6531,22.6135,22.6399,23400.0
2006-05-11 11:35:00,34.31,34.33,34.3,34.3,7200.0,22.6399,22.6531,22.6333,22.6333,7200.0
2006-05-11 11:40:00,34.3,34.31,34.3,34.31,3600.0,22.6333,22.6399,22.6333,22.6399,3600.0
2006-05-11 11:45:00,34.31,34.33,34.28,34.28,9600.0,22.6399,22.6531,22.6201,22.6201,9600.0
2006-05-11 11:50:00,34.29,34.29,34.26,34.26,9200.0,22.6267,22.6267,22.6069,22.6069,9200.0
2006-05-11 11:55:00,34.26,34.26,34.24,34.24,13600.0,22.6069,22.6069,22.5937,22.5937,13600.0
2006-05-11 12:00:00,34.24,34.26,34.23,34.24,14200.0,22.5937,22.6069,22.5871,22.5937,14200.0
2006-05-11 12:05:00,34.24,34.26,34.2,34.21,20400.0,22.5937,22.6069,22.5673,22.5739,20400.0
2006-05-11 12:10:00,34.2,34.2,34.17,34.18,9000.0,22.5673,22.5673,22.5475,22.5541,9000.0
2006-05-11 12:15:00,34.18,34.22,34.18,34.22,11600.0,22.5541,22.5805,22.5541,22.5805,11600.0
2006-05-11 12:20:00,34.21,34.22,34.17,34.18,8200.0,22.5739,22.5805,22.5475,22.5541,8200.0
2006-05-11 12:25:00,34.18,34.18,34.15,34.16,18600.0,22.5541,22.5541,22.5343,22.5409,18600.0
2006-05-11 12:30:00,34.16,34.17,34.16,34.17,10000.0,22.5409,22.5475,22.5409,22.5475,10000.0
2006-05-11 12:35:00,34.16,34.22,34.16,34.18,17000.0,22.5409,22.5805,22.5409,22.5541,17000.0
2006-05-11 12:40:00,34.18,34.18,34.13,34.13,23000.0,22.5541,22.5541,22.5211,22.5211,23000.0
2006-05-11 12:45:00,34.12,34.13,34.08,34.08,15200.0,22.5145,22.5211,22.4881,22.4881,15200.0
2006-05-11 12:50:00,34.1,34.1,34.08,34.1,9800.0,22.5013,22.5013,22.4881,22.5013,9800.0
2006-05-11 12:55:00,34.1,34.16,34.1,34.16,13600.0,22.5013,22.5409,22.5013,22.5409,13600.0
2006-05-11 13:00:00,34.16,34.18,34.12,34.13,15200.0,22.5409,22.5541,22.5145,22.5211,15200.0
2006-05-11 13:05:00,34.13,34.14,34.11,34.12,10600.0,22.5211,22.5277,22.5079,22.5145,10600.0
2006-05-11 13:10:00,34.12,34.12,34.08,34.1,21000.0,22.5145,22.5145,22.4881,22.5013,21000.0
2006-05-11 13:15:00,34.1,34.13,34.09,34.13,24000.0,22.5013,22.5211,22.4947,22.5211,24000.0
2006-05-11 13:20:00,34.13,34.22,34.13,34.22,20200.0,22.5211,22.5805,22.5211,22.5805,20200.0
2006-05-11 13:25:00,34.21,34.24,34.21,34.23,14000.0,22.5739,22.5937,22.5739,22.5871,14000.0
2006-05-11 13:30:00,34.23,34.24,34.2,34.2,20000.0,22.5871,22.5937,22.5673,22.5673,20000.0
2006-05-11 13:35:00,34.2,34.21,34.2,34.2,3200.0,22.5673,22.5739,22.5673,22.5673,3200.0
2006-05-11 13:40:00,34.21,34.21,34.18,34.2,11400.0,22.5739,22.5739,22.5541,22.5673,11400.0
2006-05-11 13:45:00,34.2,34.21,34.16,34.21,14400.0,22.5673,22.5739,22.5409,22.5739,14400.0
2006-05-11 13:50:00,34.22,34.22,34.19,34.22,15000.0,22.5805,22.5805,22.5607,22.5805,15000.0
2006-05-11 13:55:00,34.22,34.24,34.21,34.22,5600.0,22.5805,22.5937,22.5739,22.5805,5600.0
2006-05-11 14:00:00,34.23,34.26,34.23,34.24,9200.0,22.5871,22.6069,22.5871,22.5937,9200.0
2006-05-11 14:05:00,34.24,34.26,34.24,34.26,7600.0,22.5937,22.6069,22.5937,22.6069,7600.0
2006-05-11 14:10:00,34.26,34.26,34.24,34.24,12200.0,22.6069,22.6069,22.5937,22.5937,12200.0
2006-05-11 14:15:00,34.24,34.27,34.24,34.27,12200.0,22.5937,22.6135,22.5937,22.6135,12200.0
2006-05-11 14:20:00,34.26,34.31,34.26,34.3,15400.0,22.6069,22.6399,22.6069,22.6333,15400.0
2006-05-11 14:25:00,34.3,34.34,34.3,34.33,19200.0,22.6333,22.6596,22.6333,22.6531,19200.0
2006-05-11 14:30:00,34.33,34.35,34.31,34.32,36400.0,22.6531,22.6662,22.6399,22.6465,36400.0
2006-05-11 14:35:00,34.33,34.37,34.32,34.35,10200.0,22.6531,22.6794,22.6465,22.6662,10200.0
2006-05-11 14:40:00,34.37,34.37,34.34,34.34,13800.0,22.6794,22.6794,22.6596,22.6596,13800.0
2006-05-11 14:45:00,34.34,34.37,34.34,34.34,17400.0,22.6596,22.6794,22.6596,22.6596,17400.0
2006-05-11 14:50:00,34.33,34.33,34.3,34.3,18200.0,22.6531,22.6531,22.6333,22.6333,18200.0
2006-05-11 14:55:00,34.29,34.32,34.28,34.3,19800.0,22.6267,22.6465,22.6201,22.6333,19800.0
2006-05-11 15:00:00,34.29,34.31,34.25,34.26,29600.0,22.6267,22.6399,22.6003,22.6069,29600.0
2006-05-11 15:05:00,34.24,34.27,34.24,34.26,20800.0,22.5937,22.6135,22.5937,22.6069,20800.0
2006-05-11 15:10:00,34.25,34.29,34.23,34.27,24400.0,22.6003,22.6267,22.5871,22.6135,24400.0
2006-05-11 15:15:00,34.27,34.28,34.24,34.24,42000.0,22.6135,22.6201,22.5937,22.5937,42000.0
2006-05-11 15:20:00,34.24,34.24,34.21,34.21,23600.0,22.5937,22.5937,22.5739,22.5739,23600.0
2006-05-11 15:25:00,34.21,34.22,34.17,34.18,18000.0,22.5739,22.5805,22.5475,22.5541,18000.0
2006-05-11 15:30:00,34.18,34.19,34.13,34.18,68600.0,22.5541,22.5607,22.5211,22.5541,68600.0
2006-05-11 15:35:00,34.18,34.21,34.16,34.16,32400.0,22.5541,22.5739,22.5409,22.5409,32400.0
2006-05-11 15:40:00,34.15,34.17,34.13,34.13,23400.0,22.5343,22.5475,22.5211,22.5211,23400.0
2006-05-11 15:45:00,34.13,34.13,34.09,34.09,22800.0,22.5211,22.5211,22.4947,22.4947,22800.0
2006-05-11 15:50:00,34.09,34.13,34.08,34.13,51200.0,22.4947,22.5211,22.4881,22.5211,51200.0
2006-05-11 15:55:00,34.12,34.16,34.08,34.16,37600.0,22.5145,22.5409,22.4881,22.5409,37600.0
2006-05-12 09:30:00,34.18,34.18,34.02,34.07,38400.0,22.5541,22.5541,22.4485,22.4815,38400.0
2006-05-12 09:35:00,34.06,34.07,34.05,34.05,5200.0,22.4749,22.4815,22.4683,22.4683,5200.0
2006-05-12 09:40:00,34.05,34.06,33.9,33.91,25000.0,22.4683,22.4749,22.3693,22.3759,25000.0
2006-05-12 09:45:00,33.97,33.97,33.85,33.88,25400.0,22.4155,22.4155,22.3363,22.3561,25400.0
2006-05-12 09:50:00,33.88,33.97,33.88,33.95,24000.0,22.3561,22.4155,22.3561,22.4023,24000.0
2006-05-12 09:55:00,33.94,34.02,33.94,34.0,21800.0,22.3957,22.4485,22.3957,22.4353,21800.0
2006-05-12 10:00:00,33.99,34.04,33.96,33.97,20800.0,22.4287,22.4617,22.4089,22.4155,20800.0
2006-05-12 10:05:00,33.97,33.98,33.9,33.9,22600.0,22.4155,22.4221,22.3693,22.3693,22600.0
2006-05-12 10:10:00,33.9,33.95,33.9,33.95,16400.0,22.3693,22.4023,22.3693,22.4023,16400.0
2006-05-12 10:15:00,33.95,33.95,33.84,33.84,46600.0,22.4023,22.4023,22.3297,22.3297,46600.0
2006-05-12 10:20:00,33.84,33.85,33.8,33.8,48200.0,22.3297,22.3363,22.3033,22.3033,48200.0
2006-05-12 10:25:00,33.82,33.82,33.77,33.79,9400.0,22.3165,22.3165,22.2835,22.2967,9400.0
2006-05-12 10:30:00,33.79,33.83,33.79,33.79,17800.0,22.2967,22.3231,22.2967,22.2967,17800.0
2006-05-12 10:35:00,33.8,33.8,33.76,33.76,26600.0,22.3033,22.3033,22.2769,22.2769,26600.0
2006-05-12 10:40:00,33.76,33.76,33.7,33.7,23200.0,22.2769,22.2769,22.2373,22.2373,23200.0
2006-05-12 10:45:00,33.7,33.71,33.6,33.62,36000.0,22.2373,22.2439,22.1714,22.1845,36000.0
2006-05-12 10:50:00,33.62,33.72,33.6,33.7,30000.0,22.1845,22.2505,22.1714,22.2373,30000.0
2006-05-12 10:55:00,33.7,33.74,33.67,33.74,11800.0,22.2373,22.2637,22.2175,22.2637,11800.0
2006-05-12 11:00:00,33.75,33.76,33.72,33.74,46400.0,22.2703,22.2769,22.2505,22.2637,46400.0
2006-05-12 11:05:00,33.75,33.76,33.73,33.76,32800.0,22.2703,22.2769,22.2571,22.2769,32800.0
2006-05-12 11:10:00,33.76,33.81,33.76,33.78,44400.0,22.2769,22.3099,22.2769,22.2901,44400.0
2006-05-12 11:15:00,33.77,33.79,33.74,33.75,30400.0,22.2835,22.2967,22.2637,22.2703,30400.0
2006-05-12 11:20:00,33.75,33.77,33.72,33.75,30400.0,22.2703,22.2835,22.2505,22.2703,30400.0
2006-05-12 11:25:00,33.76,33.76,33.72,33.72,17600.0,22.2769,22.2769,22.2505,22.2505,17600.0
2006-05-12 11:30:00,33.72,33.73,33.7,33.73,23000.0,22.2505,22.2571,22.2373,22.2571,23000.0
2006-05-12 11:35:00,33.72,33.72,33.68,33.7,36600.0,22.2505,22.2505,22.2241,22.2373,36600.0
2006-05-12 11:40:00,33.7,33.7,33.65,33.65,31400.0,22.2373,22.2373,22.2043,22.2043,31400.0
2006-05-12 11:45:00,33.65,33.7,33.63,33.67,23600.0,22.2043,22.2373,22.1911,22.2175,23600.0
2006-05-12 11:50:00,33.66,33.7,33.66,33.69,16400.0,22.2109,22.2373,22.2109,22.2307,16400.0
2006-05-12 11:55:00,33.7,33.72,33.7,33.7,10000.0,22.2373,22.2505,22.2373,22.2373,10000.0
2006-05-12 12:00:00,33.7,33.74,33.69,33.73,16200.0,22.2373,22.2637,22.2307,22.2571,16200.0
2006-05-12 12:05:00,33.72,33.74,33.72,33.74,6000.0,22.2505,22.2637,22.2505,22.2637,6000.0
2006-05-12 12:10:00,33.73,33.74,33.73,33.74,9800.0,22.2571,22.2637,22.2571,22.2637,9800.0
2006-05-12 12:15:00,33.74,33.76,33.74,33.74,10600.0,22.2637,22.2769,22.2637,22.2637,10600.0
2006-05-12 12:20:00,33.76,33.79,33.76,33.77,5600.0,22.2769,22.2967,22.2769,22.2835,5600.0
2006-05-12 12:25:00,33.77,33.77,33.74,33.76,3600.0,22.2835,22.2835,22.2637,22.2769,3600.0
2006-05-12 12:30:00,33.76,33.76,33.68,33.7,26400.0,22.2769,22.2769,22.2241,22.2373,26400.0
2006-05-12 12:35:00,33.7,33.7,33.66,33.68,11000.0,22.2373,22.2373,22.2109,22.2241,11000.0
2006-05-12 12:40:00,33.67,33.72,33.66,33.72,15800.0,22.2175,22.2505,22.2109,22.2505,15800.0
2006-05-12 12:45:00,33.72,33.72,33.71,33.72,11600.0,22.2505,22.2505,22.2439,22.2505,11600.0
2006-05-12 12:50:00,33.72,33.73,33.63,33.63,24600.0,22.2505,22.2571,22.1911,22.1911,24600.0
2006-05-12 12:55:00,33.63,33.65,33.62,33.65,15600.0,22.1911,22.2043,22.1845,22.2043,15600.0
2006-05-12 13:00:00,33.65,33.7,33.64,33.7,13800.0,22.2043,22.2373,22.1977,22.2373,13800.0
2006-05-12 13:05:00,33.71,33.71,33.67,33.67,18200.0,22.2439,22.2439,22.2175,22.2175,18200.0
2006-05-12 13:10:00,33.68,33.69,33.67,33.67,10000.0,22.2241,22.2307,22.2175,22.2175,10000.0
2006-05-12 13:15:00,33.67,33.71,33.63,33.68,20800.0,22.2175,22.2439,22.1911,22.2241,20800.0
2006-05-12 13:20:00,33.68,33.69,33.66,33.66,13000.0,22.2241,22.2307,22.2109,22.2109,13000.0
2006-05-12 13:25:00,33.66,33.7,33.66,33.67,12200.0,22.2109,22.2373,22.2109,22.2175,12200.0
2006-05-12 13:30:00,33.67,33.7,33.66,33.7,4000.0,22.2175,22.2373,22.2109,22.2373,4000.0
2006-05-12 13:35:00,33.69,33.7,33.68,33.68,7600.0,22.2307,22.2373,22.2241,22.2241,7600.0
2006-05-12 13:40:00,33.67,33.67,33.65,33.65,8200.0,22.2175,22.2175,22.2043,22.2043,8200.0
2006-05-12 13:45:00,33.66,33.66,33.6,33.6,12800.0,22.2109,22.2109,22.1714,22.1714,12800.0
2006-05-12 13:50:00,33.6,33.6,33.59,33.6,8000.0,22.1714,22.1714,22.1648,22.1714,8000.0
2006-05-12 13:55:00,33.59,33.62,33.57,33.58,9400.0,22.1648,22.1845,22.1516,22.1582,9400.0
2006-05-12 14:00:00,33.58,33.61,33.58,33.6,5400.0,22.1582,22.1779,22.1582,22.1714,5400.0
2006-05-12 14:05:00,33.6,33.69,33.6,33.68,17800.0,22.1714,22.2307,22.1714,22.2241,17800.0
2006-05-12 14:10:00,33.69,33.79,33.69,33.79,20600.0,22.2307,22.2967,22.2307,22.2967,20600.0
2006-05-12 14:15:00,33.79,33.79,33.76,33.77,14200.0,22.2967,22.2967,22.2769,22.2835,14200.0
2006-05-12 14:20:00,33.76,33.77,33.73,33.73,9600.0,22.2769,22.2835,22.2571,22.2571,9600.0
2006-05-12 14:25:00,33.74,33.76,33.71,33.72,23400.0,22.2637,22.2769,22.2439,22.2505,23400.0
2006-05-12 14:30:00,33.72,33.72,33.67,33.71,22600.0,22.2505,22.2505,22.2175,22.2439,22600.0
2006-05-12 14:35:00,33.71,33.72,33.68,33.72,24800.0,22.2439,22.2505,22.2241,22.2505,24800.0
2006-05-12 14:40:00,33.72,33.73,33.72,33.73,10400.0,22.2505,22.2571,22.2505,22.2571,10400.0
2006-05-12 14:45:00,33.73,33.78,33.72,33.78,34200.0,22.2571,22.2901,22.2505,22.2901,34200.0
2006-05-12 14:50:00,33.78,33.79,33.71,33.71,26000.0,22.2901,22.2967,22.2439,22.2439,26000.0
2006-05-12 14:55:00,33.71,33.72,33.7,33.71,15600.0,22.2439,22.2505,22.2373,22.2439,15600.0
2006-05-12 15:00:00,33.71,33.76,33.7,33.73,19200.0,22.2439,22.2769,22.2373,22.2571,19200.0
2006-05-12 15:05:00,33.73,33.73,33.7,33.71,17000.0,22.2571,22.2571,22.2373,22.2439,17000.0
2006-05-12 15:10:00,33.69,33.73,33.69,33.73,12000.0,22.2307,22.2571,22.2307,22.2571,12000.0
2006-05-12 15:15:00,33.73,33.76,33.72,33.75,14800.0,22.2571,22.2769,22.2505,22.2703,14800.0
2006-05-12 15:20:00,33.74,33.75,33.73,33.75,13800.0,22.2637,22.2703,22.2571,22.2703,13800.0
2006-05-12 15:25:00,33.76,33.76,33.72,33.72,9200.0,22.2769,22.2769,22.2505,22.2505,9200.0
2006-05-12 15:30:00,33.72,33.72,33.66,33.66,26800.0,22.2505,22.2505,22.2109,22.2109,26800.0
2006-05-12 15:35:00,33.66,33.68,33.65,33.68,27000.0,22.2109,22.2241,22.2043,22.2241,27000.0
2006-05-12 15:40:00,33.69,33.71,33.68,33.71,37000.0,22.2307,22.2439,22.2241,22.2439,37000.0
2006-05-12 15:45:00,33.7,33.74,33.7,33.74,67600.0,22.2373,22.2637,22.2373,22.2637,67600.0
2006-05-12 15:50:00,33.74,33.74,33.65,33.65,42800.0,22.2637,22.2637,22.2043,22.2043,42800.0
2006-05-12 15:55:00,33.65,33.66,33.61,33.65,78200.0,22.2043,22.2109,22.1779,22.2043,78200.0
2006-05-15 09:35:00,33.65,33.65,33.45,33.5,41800.0,22.2043,22.2043,22.0724,22.1054,41800.0
2006-05-15 09:40:00,33.5,33.62,33.49,33.54,18000.0,22.1054,22.1845,22.0988,22.1318,18000.0
2006-05-15 09:45:00,33.54,33.6,33.54,33.57,13000.0,22.1318,22.1714,22.1318,22.1516,13000.0
2006-05-15 09:50:00,33.59,33.6,33.47,33.52,10800.0,22.1648,22.1714,22.0856,22.1186,10800.0
2006-05-15 09:55:00,33.5,33.5,33.43,33.43,12400.0,22.1054,22.1054,22.0592,22.0592,12400.0
2006-05-15 10:00:00,33.43,33.44,33.3,33.35,25000.0,22.0592,22.0658,21.9734,22.0064,25000.0
2006-05-15 10:05:00,33.35,33.35,33.29,33.34,31400.0,22.0064,22.0064,21.9668,21.9998,31400.0
2006-05-15 10:10:00,33.34,33.43,33.31,33.42,32200.0,21.9998,22.0592,21.98,22.0526,32200.0
2006-05-15 10:15:00,33.43,33.45,33.39,33.45,24000.0,22.0592,22.0724,22.0328,22.0724,24000.0
2006-05-15 10:20:00,33.44,33.44,33.32,33.32,21600.0,22.0658,22.0658,21.9866,21.9866,21600.0
2006-05-15 10:25:00,33.32,33.33,33.27,33.33,24600.0,21.9866,21.9932,21.9536,21.9932,24600.0
2006-05-15 10:30:00,33.32,33.42,33.27,33.37,43800.0,21.9866,22.0526,21.9536,22.0196,43800.0
2006-05-15 10:35:00,33.37,33.42,33.36,33.42,34600.0,22.0196,22.0526,22.013,22.0526,34600.0
2006-05-15 10:40:00,33.43,33.43,33.37,33.41,37600.0,22.0592,22.0592,22.0196,22.046,37600.0
2006-05-15 10:45:00,33.41,33.49,33.41,33.48,9600.0,22.046,22.0988,22.046,22.0922,9600.0
2006-05-15 10:50:00,33.48,33.5,33.44,33.49,22400.0,22.0922,22.1054,22.0658,22.0988,22400.0
2006-05-15 10:55:00,33.5,33.5,33.38,33.43,26800.0,22.1054,22.1054,22.0262,22.0592,26800.0
2006-05-15 11:00:00,33.41,33.45,33.36,33.42,14800.0,22.046,22.0724,22.013,22.0526,14800.0
2006-05-15 11:05:00,33.43,33.47,33.41,33.42,39800.0,22.0592,22.0856,22.046,22.0526,39800.0
2006-05-15 11:10:00,33.42,33.49,33.42,33.48,13200.0,22.0526,22.0988,22.0526,22.0922,13200.0
2006-05-15 11:15:00,33.47,33.48,33.42,33.48,13400.0,22.0856,22.0922,22.0526,22.0922,13400.0
2006-05-15 11:20:00,33.48,33.49,33.38,33.41,12800.0,22.0922,22.0988,22.0262,22.046,12800.0
2006-05-15 11:25:00,33.38,33.4,33.38,33.38,14200.0,22.0262,22.0394,22.0262,22.0262,14200.0
2006-05-15 11:30:00,33.38,33.4,33.37,33.37,12800.0,22.0262,22.0394,22.0196,22.0196,12800.0
2006-05-15 11:35:00,33.37,33.37,33.32,33.32,17600.0,22.0196,22.0196,21.9866,21.9866,17600.0
2006-05-15 11:40:00,33.33,33.35,33.31,33.34,12800.0,21.9932,22.0064,21.98,21.9998,12800.0
2006-05-15 11:45:00,33.33,33.38,33.33,33.34,11000.0,21.9932,22.0262,21.9932,21.9998,11000.0
2006-05-15 11:50:00,33.33,33.4,33.33,33.38,16400.0,21.9932,22.0394,21.9932,22.0262,16400.0
2006-05-15 11:55:00,33.37,33.4,33.37,33.37,4800.0,22.0196,22.0394,22.0196,22.0196,4800.0
2006-05-15 12:00:00,33.35,33.4,33.35,33.38,6400.0,22.0064,22.0394,22.0064,22.0262,6400.0
2006-05-15 12:05:00,33.38,33.38,33.34,33.34,11000.0,22.0262,22.0262,21.9998,21.9998,11000.0
2006-05-15 12:10:00,33.34,33.35,33.3,33.3,12200.0,21.9998,22.0064,21.9734,21.9734,12200.0
2006-05-15 12:15:00,33.31,33.32,33.29,33.3,6800.0,21.98,21.9866,21.9668,21.9734,6800.0
2006-05-15 12:20:00,33.31,33.35,33.31,33.35,14000.0,21.98,22.0064,21.98,22.0064,14000.0
2006-05-15 12:25:00,33.34,33.36,33.34,33.35,5400.0,21.9998,22.013,21.9998,22.0064,5400.0
2006-05-15 12:30:00,33.36,33.39,33.35,33.36,7800.0,22.013,22.0328,22.0064,22.013,7800.0
2006-05-15 12:35:00,33.37,33.37,33.32,33.32,6800.0,22.0196,22.0196,21.9866,21.9866,6800.0
2006-05-15 12:40:00,33.33,33.33,33.29,33.29,12200.0,21.9932,21.9932,21.9668,21.9668,12200.0
2006-05-15 12:45:00,33.31,33.32,33.29,33.3,9600.0,21.98,21.9866,21.9668,21.9734,9600.0
2006-05-15 12:50:00,33.3,33.32,33.29,33.32,6400.0,21.9734,21.9866,21.9668,21.9866,6400.0
2006-05-15 12:55:00,33.31,33.33,33.3,33.33,5600.0,21.98,21.9932,21.9734,21.9932,5600.0
2006-05-15 13:00:00,33.33,33.35,33.27,33.29,16600.0,21.9932,22.0064,21.9536,21.9668,16600.0
2006-05-15 13:05:00,33.3,33.3,33.27,33.27,7200.0,21.9734,21.9734,21.9536,21.9536,7200.0
2006-05-15 13:10:00,33.29,33.3,33.27,33.29,3000.0,21.9668,21.9734,21.9536,21.9668,3000.0
2006-05-15 13:15:00,33.28,33.29,33.24,33.24,6200.0,21.9602,21.9668,21.9338,21.9338,6200.0
2006-05-15 13:20:00,33.24,33.24,33.17,33.21,20600.0,21.9338,21.9338,21.8876,21.914,20600.0
2006-05-15 13:25:00,33.19,33.19,33.13,33.14,21400.0,21.9008,21.9008,21.8612,21.8678,21400.0
2006-05-15 13:30:00,33.14,33.15,33.1,33.15,16200.0,21.8678,21.8744,21.8414,21.8744,16200.0
2006-05-15 13:35:00,33.13,33.14,33.13,33.13,3600.0,21.8612,21.8678,21.8612,21.8612,3600.0
2006-05-15 13:40:00,33.13,33.15,33.12,33.12,8200.0,21.8612,21.8744,21.8546,21.8546,8200.0
2006-05-15 13:45:00,33.12,33.13,33.07,33.08,19400.0,21.8546,21.8612,21.8216,21.8282,19400.0
2006-05-15 13:50:00,33.07,33.07,32.98,33.02,40400.0,21.8216,21.8216,21.7622,21.7886,40400.0
2006-05-15 13:55:00,33.02,33.02,33.0,33.02,13000.0,21.7886,21.7886,21.7754,21.7886,13000.0
2006-05-15 14:00:00,33.02,33.1,33.02,33.1,48200.0,21.7886,21.8414,21.7886,21.8414,48200.0
2006-05-15 14:05:00,33.1,33.13,33.07,33.07,28000.0,21.8414,21.8612,21.8216,21.8216,28000.0
2006-05-15 14:10:00,33.07,33.07,33.02,33.02,24800.0,21.8216,21.8216,21.7886,21.7886,24800.0
2006-05-15 14:15:00,33.02,33.02,32.99,33.01,38000.0,21.7886,21.7886,21.7688,21.782,38000.0
2006-05-15 14:20:00,33.01,33.04,33.0,33.04,11000.0,21.782,21.8018,21.7754,21.8018,11000.0
2006-05-15 14:25:00,33.05,33.1,33.03,33.09,34400.0,21.8084,21.8414,21.7952,21.8348,34400.0
2006-05-15 14:30:00,33.08,33.18,33.07,33.17,24400.0,21.8282,21.8942,21.8216,21.8876,24400.0
2006-05-15 14:35:00,33.17,33.17,33.13,33.15,10000.0,21.8876,21.8876,21.8612,21.8744,10000.0
2006-05-15 14:40:00,33.16,33.17,33.13,33.13,17200.0,21.881,21.8876,21.8612,21.8612,17200.0
2006-05-15 14:45:00,33.12,33.14,33.09,33.1,12400.0,21.8546,21.8678,21.8348,21.8414,12400.0
2006-05-15 14:50:00,33.09,33.16,33.09,33.14,22400.0,21.8348,21.881,21.8348,21.8678,22400.0
2006-05-15 14:55:00,33.14,33.21,33.13,33.18,22800.0,21.8678,21.914,21.8612,21.8942,22800.0
2006-05-15 15:00:00,33.18,33.22,33.15,33.2,28800.0,21.8942,21.9206,21.8744,21.9074,28800.0
2006-05-15 15:05:00,33.2,33.28,33.2,33.27,29200.0,21.9074,21.9602,21.9074,21.9536,29200.0
2006-05-15 15:10:00,33.27,33.38,33.27,33.36,30800.0,21.9536,22.0262,21.9536,22.013,30800.0
2006-05-15 15:15:00,33.37,33.4,33.34,33.38,27800.0,22.0196,22.0394,21.9998,22.0262,27800.0
2006-05-15 15:20:00,33.38,33.38,33.35,33.35,19000.0,22.0262,22.0262,22.0064,22.0064,19000.0
2006-05-15 15:25:00,33.35,33.35,33.31,33.33,22000.0,22.0064,22.0064,21.98,21.9932,22000.0
2006-05-15 15:30:00,33.32,33.35,33.3,33.35,23600.0,21.9866,22.0064,21.9734,22.0064,23600.0
2006-05-15 15:35:00,33.35,33.35,33.32,33.32,22800.0,22.0064,22.0064,21.9866,21.9866,22800.0
2006-05-15 15:40:00,33.32,33.32,33.26,33.27,38600.0,21.9866,21.9866,21.947,21.9536,38600.0
2006-05-15 15:45:00,33.27,33.3,33.27,33.29,33800.0,21.9536,21.9734,21.9536,21.9668,33800.0
2006-05-15 15:50:00,33.29,33.3,33.29,33.3,72200.0,21.9668,21.9734,21.9668,21.9734,72200.0
2006-05-15 15:55:00,33.3,33.34,33.29,33.32,50800.0,21.9734,21.9998,21.9668,21.9866,50800.0
2006-05-16 09:35:00,33.54,33.59,33.51,33.58,41200.0,22.1318,22.1648,22.112,22.1582,41200.0
2006-05-16 09:40:00,33.6,33.63,33.59,33.6,23200.0,22.1714,22.1911,22.1648,22.1714,23200.0
2006-05-16 09:45:00,33.6,33.63,33.56,33.57,34200.0,22.1714,22.1911,22.145,22.1516,34200.0
2006-05-16 09:50:00,33.56,33.59,33.54,33.58,10800.0,22.145,22.1648,22.1318,22.1582,10800.0
2006-05-16 09:55:00,33.58,33.58,33.54,33.58,6000.0,22.1582,22.1582,22.1318,22.1582,6000.0
2006-05-16 10:00:00,33.58,33.62,33.55,33.57,13200.0,22.1582,22.1845,22.1384,22.1516,13200.0
2006-05-16 10:05:00,33.57,33.57,33.54,33.55,7000.0,22.1516,22.1516,22.1318,22.1384,7000.0
2006-05-16 10:10:00,33.54,33.57,33.48,33.51,7600.0,22.1318,22.1516,22.0922,22.112,7600.0
2006-05-16 10:15:00,33.49,33.49,33.41,33.41,10800.0,22.0988,22.0988,22.046,22.046,10800.0
2006-05-16 10:20:00,33.41,33.43,33.41,33.42,11000.0,22.046,22.0592,22.046,22.0526,11000.0
2006-05-16 10:25:00,33.43,33.43,33.37,33.37,24800.0,22.0592,22.0592,22.0196,22.0196,24800.0
2006-05-16 10:30:00,33.37,33.38,33.33,33.35,13600.0,22.0196,22.0262,21.9932,22.0064,13600.0
2006-05-16 10:35:00,33.35,33.35,33.32,33.33,7400.0,22.0064,22.0064,21.9866,21.9932,7400.0
2006-05-16 10:40:00,33.34,33.35,33.32,33.33,10000.0,21.9998,22.0064,21.9866,21.9932,10000.0
2006-05-16 10:45:00,33.32,33.38,33.32,33.38,9800.0,21.9866,22.0262,21.9866,22.0262,9800.0
2006-05-16 10:50:00,33.38,33.41,33.37,33.38,9000.0,22.0262,22.046,22.0196,22.0262,9000.0
2006-05-16 10:55:00,33.38,33.4,33.37,33.37,17400.0,22.0262,22.0394,22.0196,22.0196,17400.0
2006-05-16 11:00:00,33.38,33.38,33.35,33.38,12000.0,22.0262,22.0262,22.0064,22.0262,12000.0
2006-05-16 11:05:00,33.38,33.42,33.37,33.39,9000.0,22.0262,22.0526,22.0196,22.0328,9000.0
2006-05-16 11:10:00,33.41,33.41,33.35,33.35,9200.0,22.046,22.046,22.0064,22.0064,9200.0
2006-05-16 11:15:00,33.38,33.38,33.35,33.37,7200.0,22.0262,22.0262,22.0064,22.0196,7200.0
2006-05-16 11:20:00,33.37,33.4,33.35,33.4,8600.0,22.0196,22.0394,22.0064,22.0394,8600.0
2006-05-16 11:25:00,33.37,33.38,33.32,33.33,7800.0,22.0196,22.0262,21.9866,21.9932,7800.0
2006-05-16 11:30:00,33.33,33.33,33.27,33.27,8000.0,21.9932,21.9932,21.9536,21.9536,8000.0
2006-05-16 11:35:00,33.27,33.27,33.23,33.23,18000.0,21.9536,21.9536,21.9272,21.9272,18000.0
2006-05-16 11:40:00,33.22,33.22,33.1,33.1,27600.0,21.9206,21.9206,21.8414,21.8414,27600.0
2006-05-16 11:45:00,33.1,33.13,33.1,33.11,9800.0,21.8414,21.8612,21.8414,21.848,9800.0
2006-05-16 11:50:00,33.13,33.13,33.1,33.13,7600.0,21.8612,21.8612,21.8414,21.8612,7600.0
2006-05-16 11:55:00,33.13,33.24,33.13,33.24,15600.0,21.8612,21.9338,21.8612,21.9338,15600.0
2006-05-16 12:00:00,33.24,33.27,33.23,33.25,17600.0,21.9338,21.9536,21.9272,21.9404,17600.0
2006-05-16 12:05:00,33.25,33.27,33.24,33.25,5400.0,21.9404,21.9536,21.9338,21.9404,5400.0
2006-05-16 12:10:00,33.25,33.28,33.25,33.27,14200.0,21.9404,21.9602,21.9404,21.9536,14200.0
2006-05-16 12:15:00,33.27,33.27,33.25,33.25,8600.0,21.9536,21.9536,21.9404,21.9404,8600.0
2006-05-16 12:20:00,33.25,33.27,33.23,33.27,8200.0,21.9404,21.9536,21.9272,21.9536,8200.0
2006-05-16 12:25:00,33.27,33.31,33.26,33.31,10800.0,21.9536,21.98,21.947,21.98,10800.0
2006-05-16 12:30:00,33.32,33.37,33.32,33.37,10800.0,21.9866,22.0196,21.9866,22.0196,10800.0
2006-05-16 12:35:00,33.38,33.41,33.37,33.38,36800.0,22.0262,22.046,22.0196,22.0262,36800.0
2006-05-16 12:40:00,33.38,33.4,33.35,33.4,46400.0,22.0262,22.0394,22.0064,22.0394,46400.0
2006-05-16 12:45:00,33.38,33.38,33.36,33.37,5600.0,22.0262,22.0262,22.013,22.0196,5600.0
2006-05-16 12:50:00,33.37,33.4,33.37,33.39,9000.0,22.0196,22.0394,22.0196,22.0328,9000.0
2006-05-16 12:55:00,33.39,33.46,33.39,33.46,12400.0,22.0328,22.079,22.0328,22.079,12400.0
2006-05-16 13:00:00,33.46,33.54,33.46,33.53,43600.0,22.079,22.1318,22.079,22.1252,43600.0
2006-05-16 13:05:00,33.52,33.55,33.49,33.55,45400.0,22.1186,22.1384,22.0988,22.1384,45400.0
2006-05-16 13:10:00,33.55,33.56,33.54,33.56,15200.0,22.1384,22.145,22.1318,22.145,15200.0
2006-05-16 13:15:00,33.55,33.56,33.47,33.51,36800.0,22.1384,22.145,22.0856,22.112,36800.0
2006-05-16 13:20:00,33.52,33.52,33.49,33.51,25800.0,22.1186,22.1186,22.0988,22.112,25800.0
2006-05-16 13:25:00,33.51,33.58,33.5,33.57,23600.0,22.112,22.1582,22.1054,22.1516,23600.0
2006-05-16 13:30:00,33.58,33.62,33.58,33.62,30000.0,22.1582,22.1845,22.1582,22.1845,30000.0
2006-05-16 13:35:00,33.62,33.62,33.59,33.6,14000.0,22.1845,22.1845,22.1648,22.1714,14000.0
2006-05-16 13:40:00,33.6,33.6,33.55,33.57,7400.0,22.1714,22.1714,22.1384,22.1516,7400.0
2006-05-16 13:45:00,33.57,33.59,33.56,33.57,22800.0,22.1516,22.1648,22.145,22.1516,22800.0
2006-05-16 13:50:00,33.56,33.56,33.55,33.56,11200.0,22.145,22.145,22.1384,22.145,11200.0
2006-05-16 13:55:00,33.57,33.59,33.55,33.56,8800.0,22.1516,22.1648,22.1384,22.145,8800.0
2006-05-16 14:00:00,33.56,33.56,33.54,33.54,9800.0,22.145,22.145,22.1318,22.1318,9800.0
2006-05-16 14:05:00,33.55,33.55,33.54,33.54,6000.0,22.1384,22.1384,22.1318,22.1318,6000.0
2006-05-16 14:10:00,33.54,33.55,33.51,33.51,14800.0,22.1318,22.1384,22.112,22.112,14800.0
2006-05-16 14:15:00,33.5,33.5,33.47,33.49,19400.0,22.1054,22.1054,22.0856,22.0988,19400.0
2006-05-16 14:20:00,33.49,33.53,33.49,33.52,15800.0,22.0988,22.1252,22.0988,22.1186,15800.0
2006-05-16 14:25:00,33.52,33.52,33.49,33.5,12600.0,22.1186,22.1186,22.0988,22.1054,12600.0
2006-05-16 14:30:00,33.5,33.53,33.48,33.49,69000.0,22.1054,22.1252,22.0922,22.0988,69000.0
2006-05-16 14:35:00,33.5,33.55,33.5,33.54,16600.0,22.1054,22.1384,22.1054,22.1318,16600.0
2006-05-16 14:40:00,33.54,33.54,33.49,33.49,19400.0,22.1318,22.1318,22.0988,22.0988,19400.0
2006-05-16 14:45:00,33.49,33.49,33.47,33.48,6800.0,22.0988,22.0988,22.0856,22.0922,6800.0
2006-05-16 14:50:00,33.48,33.51,33.48,33.51,12600.0,22.0922,22.112,22.0922,22.112,12600.0
2006-05-16 14:55:00,33.5,33.5,33.47,33.49,7800.0,22.1054,22.1054,22.0856,22.0988,7800.0
2006-05-16 15:00:00,33.47,33.52,33.47,33.52,15400.0,22.0856,22.1186,22.0856,22.1186,15400.0
2006-05-16 15:05:00,33.52,33.52,33.51,33.52,7400.0,22.1186,22.1186,22.112,22.1186,7400.0
2006-05-16 15:10:00,33.51,33.52,33.48,33.49,9000.0,22.112,22.1186,22.0922,22.0988,9000.0
2006-05-16 15:15:00,33.49,33.49,33.46,33.48,9000.0,22.0988,22.0988,22.079,22.0922,9000.0
2006-05-16 15:20:00,33.47,33.49,33.45,33.45,17800.0,22.0856,22.0988,22.0724,22.0724,17800.0
2006-05-16 15:25:00,33.46,33.5,33.44,33.49,19400.0,22.079,22.1054,22.0658,22.0988,19400.0
2006-05-16 15:30:00,33.49,33.52,33.49,33.52,7400.0,22.0988,22.1186,22.0988,22.1186,7400.0
2006-05-16 15:35:00,33.52,33.52,33.48,33.48,22000.0,22.1186,22.1186,22.0922,22.0922,22000.0
2006-05-16 15:40:00,33.48,33.52,33.47,33.52,34600.0,22.0922,22.1186,22.0856,22.1186,34600.0
2006-05-16 15:45:00,33.52,33.52,33.51,33.52,30000.0,22.1186,22.1186,22.112,22.1186,30000.0
2006-05-16 15:50:00,33.52,33.55,33.52,33.54,53800.0,22.1186,22.1384,22.1186,22.1318,53800.0
2006-05-16 15:55:00,33.55,33.55,33.51,33.51,35800.0,22.1384,22.1384,22.112,22.112,35800.0
2006-05-17 09:30:00,33.29,33.29,33.24,33.24,18400.0,21.9668,21.9668,21.9338,21.9338,18400.0
2006-05-17 09:35:00,33.25,33.3,33.24,33.24,17000.0,21.9404,21.9734,21.9338,21.9338,17000.0
2006-05-17 09:40:00,33.24,33.33,33.24,33.33,37400.0,21.9338,21.9932,21.9338,21.9932,37400.0
2006-05-17 09:45:00,33.33,33.37,33.31,33.33,18400.0,21.9932,22.0196,21.98,21.9932,18400.0
2006-05-17 09:50:00,33.31,33.44,33.31,33.34,18400.0,21.98,22.0658,21.98,21.9998,18400.0
2006-05-17 09:55:00,33.34,33.37,33.3,33.34,21200.0,21.9998,22.0196,21.9734,21.9998,21200.0
2006-05-17 10:00:00,33.31,33.31,33.25,33.3,27600.0,21.98,21.98,21.9404,21.9734,27600.0
2006-05-17 10:05:00,33.3,33.34,33.25,33.27,37400.0,21.9734,21.9998,21.9404,21.9536,37400.0
2006-05-17 10:10:00,33.26,33.29,33.26,33.27,13000.0,21.947,21.9668,21.947,21.9536,13000.0
2006-05-17 10:15:00,33.25,33.27,33.2,33.27,28400.0,21.9404,21.9536,21.9074,21.9536,28400.0
2006-05-17 10:20:00,33.27,33.27,33.18,33.24,17800.0,21.9536,21.9536,21.8942,21.9338,17800.0
2006-05-17 10:25:00,33.23,33.27,33.14,33.14,22000.0,21.9272,21.9536,21.8678,21.8678,22000.0
2006-05-17 10:30:00,33.15,33.18,33.13,33.15,28000.0,21.8744,21.8942,21.8612,21.8744,28000.0
2006-05-17 10:35:00,33.15,33.2,33.13,33.15,24400.0,21.8744,21.9074,21.8612,21.8744,24400.0
2006-05-17 10:40:00,33.15,33.21,33.14,33.21,12000.0,21.8744,21.914,21.8678,21.914,12000.0
2006-05-17 10:45:00,33.21,33.24,33.19,33.24,12400.0,21.914,21.9338,21.9008,21.9338,12400.0
2006-05-17 10:50:00,33.24,33.24,33.2,33.22,9800.0,21.9338,21.9338,21.9074,21.9206,9800.0
2006-05-17 10:55:00,33.21,33.27,33.21,33.24,15600.0,21.914,21.9536,21.914,21.9338,15600.0
2006-05-17 11:00:00,33.24,33.24,33.16,33.19,14200.0,21.9338,21.9338,21.881,21.9008,14200.0
2006-05-17 11:05:00,33.17,33.17,33.11,33.12,20200.0,21.8876,21.8876,21.848,21.8546,20200.0
2006-05-17 11:10:00,33.12,33.12,33.02,33.05,25200.0,21.8546,21.8546,21.7886,21.8084,25200.0
2006-05-17 11:15:00,33.03,33.07,33.0,33.02,28400.0,21.7952,21.8216,21.7754,21.7886,28400.0
2006-05-17 11:20:00,33.02,33.04,32.99,33.0,27400.0,21.7886,21.8018,21.7688,21.7754,27400.0
2006-05-17 11:25:00,33.01,33.04,32.9,32.91,42600.0,21.782,21.8018,21.7094,21.716,42600.0
2006-05-17 11:30:00,32.91,32.93,32.87,32.91,29600.0,21.716,21.7292,21.6897,21.716,29600.0
2006-05-17 11:35:00,32.91,32.94,32.88,32.92,16400.0,21.716,21.7358,21.6963,21.7226,16400.0
2006-05-17 11:40:00,32.92,32.95,32.92,32.93,10600.0,21.7226,21.7424,21.7226,21.7292,10600.0
2006-05-17 11:45:00,32.92,32.94,32.84,32.84,31200.0,21.7226,21.7358,21.6699,21.6699,31200.0
2006-05-17 11:50:00,32.84,32.88,32.81,32.85,55000.0,21.6699,21.6963,21.6501,21.6765,55000.0
2006-05-17 11:55:00,32.85,32.91,32.85,32.88,5200.0,21.6765,21.716,21.6765,21.6963,5200.0
2006-05-17 12:00:00,32.88,32.9,32.86,32.88,3400.0,21.6963,21.7094,21.6831,21.6963,3400.0
2006-05-17 12:05:00,32.88,32.92,32.87,32.9,13200.0,21.6963,21.7226,21.6897,21.7094,13200.0
2006-05-17 12:10:00,32.9,32.95,32.9,32.95,9400.0,21.7094,21.7424,21.7094,21.7424,9400.0
2006-05-17 12:15:00,32.94,32.95,32.91,32.93,10800.0,21.7358,21.7424,21.716,21.7292,10800.0
2006-05-17 12:20:00,32.92,32.92,32.87,32.87,14400.0,21.7226,21.7226,21.6897,21.6897,14400.0
2006-05-17 12:25:00,32.87,32.87,32.83,32.85,13800.0,21.6897,21.6897,21.6633,21.6765,13800.0
2006-05-17 12:30:00,32.85,32.96,32.85,32.96,9200.0,21.6765,21.749,21.6765,21.749,9200.0
2006-05-17 12:35:00,32.96,33.01,32.96,33.01,11000.0,21.749,21.782,21.749,21.782,11000.0
2006-05-17 12:40:00,33.01,33.02,32.99,32.99,8000.0,21.782,21.7886,21.7688,21.7688,8000.0
2006-05-17 12:45:00,32.98,32.98,32.9,32.93,13000.0,21.7622,21.7622,21.7094,21.7292,13000.0
2006-05-17 12:50:00,32.92,32.92,32.87,32.88,5000.0,21.7226,21.7226,21.6897,21.6963,5000.0
2006-05-17 12:55:00,32.86,32.92,32.85,32.9,18200.0,21.6831,21.7226,21.6765,21.7094,18200.0
2006-05-17 13:00:00,32.91,32.96,32.91,32.94,36000.0,21.716,21.749,21.716,21.7358,36000.0
2006-05-17 13:05:00,32.93,32.93,32.86,32.86,27800.0,21.7292,21.7292,21.6831,21.6831,27800.0
2006-05-17 13:10:00,32.87,32.88,32.83,32.83,26400.0,21.6897,21.6963,21.6633,21.6633,26400.0
2006-05-17 13:15:00,32.83,32.83,32.79,32.81,9600.0,21.6633,21.6633,21.6369,21.6501,9600.0
2006-05-17 13:20:00,32.82,32.84,32.81,32.83,14600.0,21.6567,21.6699,21.6501,21.6633,14600.0
2006-05-17 13:25:00,32.82,32.82,32.75,32.77,15000.0,21.6567,21.6567,21.6105,21.6237,15000.0
2006-05-17 13:30:00,32.77,32.83,32.77,32.81,26600.0,21.6237,21.6633,21.6237,21.6501,26600.0
2006-05-17 13:35:00,32.81,32.81,32.78,32.81,13200.0,21.6501,21.6501,21.6303,21.6501,13200.0
2006-05-17 13:40:00,32.8,32.83,32.77,32.82,15000.0,21.6435,21.6633,21.6237,21.6567,15000.0
2006-05-17 13:45:00,32.83,32.89,32.83,32.89,11800.0,21.6633,21.7028,21.6633,21.7028,11800.0
2006-05-17 13:50:00,32.89,32.95,32.89,32.95,48600.0,21.7028,21.7424,21.7028,21.7424,48600.0
2006-05-17 13:55:00,32.96,32.98,32.94,32.96,36800.0,21.749,21.7622,21.7358,21.749,36800.0
2006-05-17 14:00:00,32.96,32.96,32.94,32.95,19000.0,21.749,21.749,21.7358,21.7424,19000.0
2006-05-17 14:05:00,32.95,32.96,32.92,32.92,27400.0,21.7424,21.749,21.7226,21.7226,27400.0
2006-05-17 14:10:00,32.9,32.9,32.87,32.88,30000.0,21.7094,21.7094,21.6897,21.6963,30000.0
2006-05-17 14:15:00,32.87,32.91,32.85,32.91,30000.0,21.6897,21.716,21.6765,21.716,30000.0
2006-05-17 14:20:00,32.92,32.95,32.88,32.89,32000.0,21.7226,21.7424,21.6963,21.7028,32000.0
2006-05-17 14:25:00,32.89,32.94,32.88,32.94,12200.0,21.7028,21.7358,21.6963,21.7358,12200.0
2006-05-17 14:30:00,32.94,32.94,32.9,32.9,21000.0,21.7358,21.7358,21.7094,21.7094,21000.0
2006-05-17 14:35:00,32.91,32.91,32.85,32.86,35800.0,21.716,21.716,21.6765,21.6831,35800.0
2006-05-17 14:40:00,32.86,32.93,32.85,32.9,31800.0,21.6831,21.7292,21.6765,21.7094,31800.0
2006-05-17 14:45:00,32.9,32.9,32.85,32.86,27800.0,21.7094,21.7094,21.6765,21.6831,27800.0
2006-05-17 14:50:00,32.85,32.85,32.75,32.79,25400.0,21.6765,21.6765,21.6105,21.6369,25400.0
2006-05-17 14:55:00,32.79,32.86,32.79,32.85,23000.0,21.6369,21.6831,21.6369,21.6765,23000.0
2006-05-17 15:00:00,32.86,32.94,32.85,32.94,21400.0,21.6831,21.7358,21.6765,21.7358,21400.0
2006-05-17 15:05:00,32.94,33.05,32.93,33.05,40200.0,21.7358,21.8084,21.7292,21.8084,40200.0
2006-05-17 15:10:00,33.05,33.06,32.97,32.99,47600.0,21.8084,21.815,21.7556,21.7688,47600.0
2006-05-17 15:15:00,33.0,33.04,33.0,33.04,48400.0,21.7754,21.8018,21.7754,21.8018,48400.0
2006-05-17 15:20:00,33.04,33.09,33.01,33.09,49400.0,21.8018,21.8348,21.782,21.8348,49400.0
2006-05-17 15:25:00,33.09,33.11,33.07,33.11,45000.0,21.8348,21.848,21.8216,21.848,45000.0
2006-05-17 15:30:00,33.11,33.13,33.1,33.11,40200.0,21.848,21.8612,21.8414,21.848,40200.0
2006-05-17 15:35:00,33.11,33.15,33.07,33.09,46800.0,21.848,21.8744,21.8216,21.8348,46800.0
2006-05-17 15:40:00,33.08,33.08,33.04,33.04,40800.0,21.8282,21.8282,21.8018,21.8018,40800.0
2006-05-17 15:45:00,33.04,33.04,32.99,32.99,48600.0,21.8018,21.8018,21.7688,21.7688,48600.0
2006-05-17 15:50:00,32.99,33.0,32.87,32.88,47000.0,21.7688,21.7754,21.6897,21.6963,47000.0
2006-05-17 15:55:00,32.88,32.9,32.88,32.9,78800.0,21.6963,21.7094,21.6963,21.7094,78800.0
2006-05-18 09:35:00,32.99,33.0,32.82,32.84,30800.0,21.7688,21.7754,21.6567,21.6699,30800.0
2006-05-18 09:40:00,32.84,32.98,32.82,32.93,18400.0,21.6699,21.7622,21.6567,21.7292,18400.0
2006-05-18 09:45:00,32.96,32.98,32.91,32.92,52200.0,21.749,21.7622,21.716,21.7226,52200.0
2006-05-18 09:50:00,32.92,32.97,32.92,32.95,37400.0,21.7226,21.7556,21.7226,21.7424,37400.0
2006-05-18 09:55:00,32.92,32.99,32.92,32.95,8000.0,21.7226,21.7688,21.7226,21.7424,8000.0
2006-05-18 10:00:00,32.95,32.98,32.89,32.95,17800.0,21.7424,21.7622,21.7028,21.7424,17800.0
2006-05-18 10:05:00,32.98,32.98,32.93,32.96,10800.0,21.7622,21.7622,21.7292,21.749,10800.0
2006-05-18 10:10:00,32.97,33.0,32.95,33.0,22000.0,21.7556,21.7754,21.7424,21.7754,22000.0
2006-05-18 10:15:00,33.02,33.04,32.98,33.0,12800.0,21.7886,21.8018,21.7622,21.7754,12800.0
2006-05-18 10:20:00,33.0,33.07,33.0,33.07,5200.0,21.7754,21.8216,21.7754,21.8216,5200.0
2006-05-18 10:25:00,33.07,33.1,33.05,33.07,6400.0,21.8216,21.8414,21.8084,21.8216,6400.0
2006-05-18 10:30:00,33.07,33.15,33.06,33.09,21600.0,21.8216,21.8744,21.815,21.8348,21600.0
2006-05-18 10:35:00,33.11,33.13,33.09,33.13,7200.0,21.848,21.8612,21.8348,21.8612,7200.0
2006-05-18 10:40:00,33.13,33.18,33.13,33.17,15200.0,21.8612,21.8942,21.8612,21.8876,15200.0
2006-05-18 10:45:00,33.16,33.16,33.1,33.1,6800.0,21.881,21.881,21.8414,21.8414,6800.0
2006-05-18 10:50:00,33.09,33.09,33.06,33.06,8400.0,21.8348,21.8348,21.815,21.815,8400.0
2006-05-18 10:55:00,33.07,33.07,33.04,33.06,5400.0,21.8216,21.8216,21.8018,21.815,5400.0
2006-05-18 11:00:00,33.06,33.06,33.01,33.02,9600.0,21.815,21.815,21.782,21.7886,9600.0
2006-05-18 11:05:00,33.01,33.02,32.97,32.99,16400.0,21.782,21.7886,21.7556,21.7688,16400.0
2006-05-18 11:10:00,32.99,32.99,32.97,32.97,4800.0,21.7688,21.7688,21.7556,21.7556,4800.0
2006-05-18 11:15:00,32.96,32.99,32.94,32.97,24000.0,21.749,21.7688,21.7358,21.7556,24000.0
2006-05-18 11:20:00,32.97,33.05,32.97,33.02,8400.0,21.7556,21.8084,21.7556,21.7886,8400.0
2006-05-18 11:25:00,33.05,33.16,33.05,33.16,27600.0,21.8084,21.881,21.8084,21.881,27600.0
2006-05-18 11:30:00,33.15,33.19,33.15,33.18,9000.0,21.8744,21.9008,21.8744,21.8942,9000.0
2006-05-18 11:35:00,33.16,33.18,33.13,33.16,6200.0,21.881,21.8942,21.8612,21.881,6200.0
2006-05-18 11:40:00,33.16,33.19,33.13,33.13,7800.0,21.881,21.9008,21.8612,21.8612,7800.0
2006-05-18 11:45:00,33.15,33.15,33.12,33.12,4800.0,21.8744,21.8744,21.8546,21.8546,4800.0
2006-05-18 11:50:00,33.12,33.12,32.99,32.99,13800.0,21.8546,21.8546,21.7688,21.7688,13800.0
2006-05-18 11:55:00,32.98,33.02,32.98,33.0,5800.0,21.7622,21.7886,21.7622,21.7754,5800.0
2006-05-18 12:00:00,32.99,33.07,32.97,33.04,27800.0,21.7688,21.8216,21.7556,21.8018,27800.0
2006-05-18 12:05:00,33.06,33.17,33.04,33.17,13800.0,21.815,21.8876,21.8018,21.8876,13800.0
2006-05-18 12:10:00,33.17,33.18,33.13,33.14,14400.0,21.8876,21.8942,21.8612,21.8678,14400.0
2006-05-18 12:15:00,33.15,33.19,33.06,33.06,29000.0,21.8744,21.9008,21.815,21.815,29000.0
2006-05-18 12:20:00,33.05,33.05,32.99,32.99,11000.0,21.8084,21.8084,21.7688,21.7688,11000.0
2006-05-18 12:25:00,33.0,33.04,32.99,33.04,16400.0,21.7754,21.8018,21.7688,21.8018,16400.0
2006-05-18 12:30:00,33.04,33.1,33.04,33.1,7000.0,21.8018,21.8414,21.8018,21.8414,7000.0
2006-05-18 12:35:00,33.1,33.13,33.07,33.1,8800.0,21.8414,21.8612,21.8216,21.8414,8800.0
2006-05-18 12:40:00,33.1,33.1,33.0,33.01,12400.0,21.8414,21.8414,21.7754,21.782,12400.0
2006-05-18 12:45:00,33.01,33.04,32.99,33.04,14000.0,21.782,21.8018,21.7688,21.8018,14000.0
2006-05-18 12:50:00,33.04,33.04,33.04,33.04,0.0,21.8018,21.8018,21.8018,21.8018,0.0
2006-05-18 12:55:00,33.02,33.1,33.02,33.09,7600.0,21.7886,21.8414,21.7886,21.8348,7600.0
2006-05-18 13:00:00,33.08,33.08,33.02,33.04,4200.0,21.8282,21.8282,21.7886,21.8018,4200.0
2006-05-18 13:05:00,33.02,33.04,33.02,33.02,6000.0,21.7886,21.8018,21.7886,21.7886,6000.0
2006-05-18 13:10:00,33.02,33.02,32.97,32.97,8600.0,21.7886,21.7886,21.7556,21.7556,8600.0
2006-05-18 13:15:00,32.99,32.99,32.97,32.99,7600.0,21.7688,21.7688,21.7556,21.7688,7600.0
2006-05-18 13:20:00,33.01,33.01,32.96,32.96,3800.0,21.782,21.782,21.749,21.749,3800.0
2006-05-18 13:25:00,32.98,33.01,32.97,32.99,4800.0,21.7622,21.782,21.7556,21.7688,4800.0
2006-05-18 13:30:00,32.99,32.99,32.97,32.98,5200.0,21.7688,21.7688,21.7556,21.7622,5200.0
2006-05-18 13:35:00,32.99,33.0,32.97,32.99,4000.0,21.7688,21.7754,21.7556,21.7688,4000.0
2006-05-18 13:40:00,33.01,33.01,32.97,32.97,8800.0,21.782,21.782,21.7556,21.7556,8800.0
2006-05-18 13:45:00,32.96,32.98,32.96,32.96,3000.0,21.749,21.7622,21.749,21.749,3000.0
2006-05-18 13:50:00,32.96,32.98,32.96,32.98,6400.0,21.749,21.7622,21.749,21.7622,6400.0
2006-05-18 13:55:00,32.98,32.99,32.97,32.98,4600.0,21.7622,21.7688,21.7556,21.7622,4600.0
2006-05-18 14:00:00,32.97,32.99,32.96,32.99,15200.0,21.7556,21.7688,21.749,21.7688,15200.0
2006-05-18 14:05:00,32.99,32.99,32.96,32.97,13800.0,21.7688,21.7688,21.749,21.7556,13800.0
2006-05-18 14:10:00,32.97,32.97,32.92,32.92,12800.0,21.7556,21.7556,21.7226,21.7226,12800.0
2006-05-18 14:15:00,32.92,32.94,32.92,32.93,10600.0,21.7226,21.7358,21.7226,21.7292,10600.0
2006-05-18 14:20:00,32.94,32.96,32.94,32.96,5400.0,21.7358,21.749,21.7358,21.749,5400.0
2006-05-18 14:25:00,32.95,32.96,32.91,32.91,9000.0,21.7424,21.749,21.716,21.716,9000.0
2006-05-18 14:30:00,32.91,32.95,32.91,32.95,10000.0,21.716,21.7424,21.716,21.7424,10000.0
2006-05-18 14:35:00,32.94,32.99,32.92,32.99,8400.0,21.7358,21.7688,21.7226,21.7688,8400.0
2006-05-18 14:40:00,32.98,32.99,32.93,32.93,9400.0,21.7622,21.7688,21.7292,21.7292,9400.0
2006-05-18 14:45:00,32.93,32.96,32.93,32.93,3800.0,21.7292,21.749,21.7292,21.7292,3800.0
2006-05-18 14:50:00,32.92,32.94,32.92,32.92,6000.0,21.7226,21.7358,21.7226,21.7226,6000.0
2006-05-18 14:55:00,32.91,32.91,32.85,32.89,19000.0,21.716,21.716,21.6765,21.7028,19000.0
2006-05-18 15:00:00,32.9,32.9,32.85,32.85,19200.0,21.7094,21.7094,21.6765,21.6765,19200.0
2006-05-18 15:05:00,32.85,32.85,32.83,32.84,17000.0,21.6765,21.6765,21.6633,21.6699,17000.0
2006-05-18 15:10:00,32.84,32.84,32.79,32.81,26400.0,21.6699,21.6699,21.6369,21.6501,26400.0
2006-05-18 15:15:00,32.81,32.82,32.77,32.79,18800.0,21.6501,21.6567,21.6237,21.6369,18800.0
2006-05-18 15:20:00,32.79,32.79,32.71,32.73,33200.0,21.6369,21.6369,21.5841,21.5973,33200.0
2006-05-18 15:25:00,32.71,32.74,32.71,32.74,24200.0,21.5841,21.6039,21.5841,21.6039,24200.0
2006-05-18 15:30:00,32.73,32.78,32.72,32.72,30800.0,21.5973,21.6303,21.5907,21.5907,30800.0
2006-05-18 15:35:00,32.72,32.72,32.7,32.7,33600.0,21.5907,21.5907,21.5775,21.5775,33600.0
2006-05-18 15:40:00,32.68,32.68,32.61,32.62,49800.0,21.5643,21.5643,21.5181,21.5247,49800.0
2006-05-18 15:45:00,32.62,32.63,32.27,32.55,136800.0,21.5247,21.5313,21.2937,21.4785,136800.0
2006-05-18 15:50:00,32.55,32.71,32.55,32.7,61600.0,21.4785,21.5841,21.4785,21.5775,61600.0
2006-05-18 15:55:00,32.7,32.71,32.61,32.63,88000.0,21.5775,21.5841,21.5181,21.5313,88000.0
2006-05-19 09:30:00,32.97,32.97,32.81,32.84,239600.0,21.7556,21.7556,21.6501,21.6699,239600.0
2006-05-19 09:35:00,32.91,32.91,32.78,32.79,25400.0,21.716,21.716,21.6303,21.6369,25400.0
2006-05-19 09:40:00,32.78,32.83,32.74,32.75,17400.0,21.6303,21.6633,21.6039,21.6105,17400.0
2006-05-19 09:45:00,32.74,32.77,32.69,32.74,19800.0,21.6039,21.6237,21.5709,21.6039,19800.0
2006-05-19 09:50:00,32.74,32.76,32.69,32.76,9800.0,21.6039,21.6171,21.5709,21.6171,9800.0
2006-05-19 09:55:00,32.79,32.8,32.73,32.8,19600.0,21.6369,21.6435,21.5973,21.6435,19600.0
2006-05-19 10:00:00,32.79,32.82,32.74,32.77,13800.0,21.6369,21.6567,21.6039,21.6237,13800.0
2006-05-19 10:05:00,32.79,32.8,32.74,32.79,10400.0,21.6369,21.6435,21.6039,21.6369,10400.0
2006-05-19 10:10:00,32.79,32.86,32.78,32.82,18200.0,21.6369,21.6831,21.6303,21.6567,18200.0
2006-05-19 10:15:00,32.82,32.86,32.8,32.81,15800.0,21.6567,21.6831,21.6435,21.6501,15800.0
2006-05-19 10:20:00,32.81,32.83,32.77,32.8,20200.0,21.6501,21.6633,21.6237,21.6435,20200.0
2006-05-19 10:25:00,32.8,32.81,32.77,32.8,11200.0,21.6435,21.6501,21.6237,21.6435,11200.0
2006-05-19 10:30:00,32.8,32.86,32.8,32.85,16800.0,21.6435,21.6831,21.6435,21.6765,16800.0
2006-05-19 10:35:00,32.85,32.88,32.83,32.88,28600.0,21.6765,21.6963,21.6633,21.6963,28600.0
2006-05-19 10:40:00,32.9,32.92,32.84,32.88,15800.0,21.7094,21.7226,21.6699,21.6963,15800.0
2006-05-19 10:45:00,32.89,32.89,32.86,32.88,20400.0,21.7028,21.7028,21.6831,21.6963,20400.0
2006-05-19 10:50:00,32.88,32.88,32.83,32.83,12400.0,21.6963,21.6963,21.6633,21.6633,12400.0
2006-05-19 10:55:00,32.82,32.83,32.8,32.83,15200.0,21.6567,21.6633,21.6435,21.6633,15200.0
2006-05-19 11:00:00,32.82,32.83,32.81,32.82,8000.0,21.6567,21.6633,21.6501,21.6567,8000.0
2006-05-19 11:05:00,32.82,32.82,32.76,32.76,12600.0,21.6567,21.6567,21.6171,21.6171,12600.0
2006-05-19 11:10:00,32.73,32.73,32.6,32.66,39000.0,21.5973,21.5973,21.5115,21.5511,39000.0
2006-05-19 11:15:00,32.65,32.66,32.58,32.64,42200.0,21.5445,21.5511,21.4983,21.5379,42200.0
2006-05-19 11:20:00,32.61,32.73,32.6,32.71,36000.0,21.5181,21.5973,21.5115,21.5841,36000.0
2006-05-19 11:25:00,32.72,32.74,32.63,32.65,45200.0,21.5907,21.6039,21.5313,21.5445,45200.0
2006-05-19 11:30:00,32.68,32.7,32.65,32.65,13200.0,21.5643,21.5775,21.5445,21.5445,13200.0
2006-05-19 11:35:00,32.64,32.64,32.52,32.59,29000.0,21.5379,21.5379,21.4587,21.5049,29000.0
2006-05-19 11:40:00,32.57,32.6,32.52,32.52,16000.0,21.4917,21.5115,21.4587,21.4587,16000.0
2006-05-19 11:45:00,32.51,32.55,32.5,32.51,13400.0,21.4521,21.4785,21.4455,21.4521,13400.0
2006-05-19 11:50:00,32.51,32.54,32.47,32.54,12200.0,21.4521,21.4719,21.4257,21.4719,12200.0
2006-05-19 11:55:00,32.54,32.54,32.5,32.54,5600.0,21.4719,21.4719,21.4455,21.4719,5600.0
2006-05-19 12:00:00,32.57,32.59,32.52,32.57,9000.0,21.4917,21.5049,21.4587,21.4917,9000.0
2006-05-19 12:05:00,32.58,32.65,32.56,32.63,13400.0,21.4983,21.5445,21.4851,21.5313,13400.0
2006-05-19 12:10:00,32.66,32.69,32.61,32.65,12400.0,21.5511,21.5709,21.5181,21.5445,12400.0
2006-05-19 12:15:00,32.65,32.65,32.56,32.6,12800.0,21.5445,21.5445,21.4851,21.5115,12800.0
2006-05-19 12:20:00,32.59,32.6,32.55,32.55,8400.0,21.5049,21.5115,21.4785,21.4785,8400.0
2006-05-19 12:25:00,32.57,32.59,32.55,32.59,7200.0,21.4917,21.5049,21.4785,21.5049,7200.0
2006-05-19 12:30:00,32.6,32.63,32.59,32.63,3200.0,21.5115,21.5313,21.5049,21.5313,3200.0
2006-05-19 12:35:00,32.63,32.68,32.63,32.65,15800.0,21.5313,21.5643,21.5313,21.5445,15800.0
2006-05-19 12:40:00,32.63,32.74,32.61,32.74,15200.0,21.5313,21.6039,21.5181,21.6039,15200.0
2006-05-19 12:45:00,32.73,32.74,32.69,32.71,82200.0,21.5973,21.6039,21.5709,21.5841,82200.0
2006-05-19 12:50:00,32.71,32.74,32.71,32.74,3600.0,21.5841,21.6039,21.5841,21.6039,3600.0
2006-05-19 12:55:00,32.74,32.74,32.7,32.71,6600.0,21.6039,21.6039,21.5775,21.5841,6600.0
2006-05-19 13:00:00,32.7,32.73,32.68,32.71,22600.0,21.5775,21.5973,21.5643,21.5841,22600.0
2006-05-19 13:05:00,32.72,32.73,32.68,32.69,11800.0,21.5907,21.5973,21.5643,21.5709,11800.0
2006-05-19 13:10:00,32.7,32.73,32.67,32.67,11600.0,21.5775,21.5973,21.5577,21.5577,11600.0
2006-05-19 13:15:00,32.7,32.74,32.7,32.74,9800.0,21.5775,21.6039,21.5775,21.6039,9800.0
2006-05-19 13:20:00,32.73,32.77,32.69,32.77,18200.0,21.5973,21.6237,21.5709,21.6237,18200.0
2006-05-19 13:25:00,32.77,32.77,32.74,32.74,63200.0,21.6237,21.6237,21.6039,21.6039,63200.0
2006-05-19 13:30:00,32.74,32.74,32.68,32.68,12200.0,21.6039,21.6039,21.5643,21.5643,12200.0
2006-05-19 13:35:00,32.7,32.71,32.69,32.69,5400.0,21.5775,21.5841,21.5709,21.5709,5400.0
2006-05-19 13:40:00,32.69,32.72,32.68,32.71,11800.0,21.5709,21.5907,21.5643,21.5841,11800.0
2006-05-19 13:45:00,32.71,32.77,32.71,32.77,30000.0,21.5841,21.6237,21.5841,21.6237,30000.0
2006-05-19 13:50:00,32.78,32.84,32.76,32.8,33800.0,21.6303,21.6699,21.6171,21.6435,33800.0
2006-05-19 13:55:00,32.8,32.87,32.77,32.87,35200.0,21.6435,21.6897,21.6237,21.6897,35200.0
2006-05-19 14:00:00,32.86,32.88,32.82,32.83,22600.0,21.6831,21.6963,21.6567,21.6633,22600.0
2006-05-19 14:05:00,32.82,32.82,32.79,32.81,8400.0,21.6567,21.6567,21.6369,21.6501,8400.0
2006-05-19 14:10:00,32.81,32.81,32.78,32.79,7600.0,21.6501,21.6501,21.6303,21.6369,7600.0
2006-05-19 14:15:00,32.78,32.81,32.78,32.81,9000.0,21.6303,21.6501,21.6303,21.6501,9000.0
2006-05-19 14:20:00,32.81,32.84,32.8,32.8,19400.0,21.6501,21.6699,21.6435,21.6435,19400.0
2006-05-19 14:25:00,32.8,32.81,32.76,32.8,25400.0,21.6435,21.6501,21.6171,21.6435,25400.0
2006-05-19 14:30:00,32.8,32.82,32.77,32.77,25400.0,21.6435,21.6567,21.6237,21.6237,25400.0
2006-05-19 14:35:00,32.77,32.8,32.76,32.77,16200.0,21.6237,21.6435,21.6171,21.6237,16200.0
2006-05-19 14:40:00,32.77,32.8,32.77,32.79,16600.0,21.6237,21.6435,21.6237,21.6369,16600.0
2006-05-19 14:45:00,32.78,32.79,32.76,32.79,7800.0,21.6303,21.6369,21.6171,21.6369,7800.0
2006-05-19 14:50:00,32.77,32.77,32.73,32.74,10400.0,21.6237,21.6237,21.5973,21.6039,10400.0
2006-05-19 14:55:00,32.73,32.73,32.67,32.67,14200.0,21.5973,21.5973,21.5577,21.5577,14200.0
2006-05-19 15:00:00,32.69,32.69,32.66,32.66,10200.0,21.5709,21.5709,21.5511,21.5511,10200.0
2006-05-19 15:05:00,32.65,32.7,32.64,32.69,13200.0,21.5445,21.5775,21.5379,21.5709,13200.0
2006-05-19 15:10:00,32.68,32.7,32.59,32.61,24000.0,21.5643,21.5775,21.5049,21.5181,24000.0
2006-05-19 15:15:00,32.61,32.63,32.6,32.62,9600.0,21.5181,21.5313,21.5115,21.5247,9600.0
2006-05-19 15:20:00,32.62,32.62,32.56,32.6,11400.0,21.5247,21.5247,21.4851,21.5115,11400.0
2006-05-19 15:25:00,32.6,32.72,32.6,32.7,26200.0,21.5115,21.5907,21.5115,21.5775,26200.0
2006-05-19 15:30:00,32.71,32.74,32.65,32.65,23800.0,21.5841,21.6039,21.5445,21.5445,23800.0
2006-05-19 15:35:00,32.65,32.65,32.63,32.65,9600.0,21.5445,21.5445,21.5313,21.5445,9600.0
2006-05-19 15:40:00,32.65,32.71,32.62,32.71,18800.0,21.5445,21.5841,21.5247,21.5841,18800.0
2006-05-19 15:45:00,32.71,32.78,32.71,32.72,12800.0,21.5841,21.6303,21.5841,21.5907,12800.0
2006-05-19 15:50:00,32.71,32.76,32.69,32.76,34000.0,21.5841,21.6171,21.5709,21.6171,34000.0
2006-05-19 15:55:00,32.76,32.77,32.7,32.71,39800.0,21.6171,21.6237,21.5775,21.5841,39800.0
2006-05-22 09:30:00,32.73,32.73,32.73,32.73,0.0,21.5973,21.5973,21.5973,21.5973,0.0
2006-05-22 09:35:00,32.68,32.68,32.5,32.52,58400.0,21.5643,21.5643,21.4455,21.4587,58400.0
2006-05-22 09:40:00,32.57,32.57,32.34,32.34,40000.0,21.4917,21.4917,21.3399,21.3399,40000.0
2006-05-22 09:45:00,32.34,32.43,32.33,32.42,33200.0,21.3399,21.3993,21.3333,21.3927,33200.0
2006-05-22 09:50:00,32.42,32.43,32.32,32.38,19800.0,21.3927,21.3993,21.3267,21.3663,19800.0
2006-05-22 09:55:00,32.38,32.39,32.16,32.28,49800.0,21.3663,21.3729,21.2212,21.3003,49800.0
2006-05-22 10:00:00,32.28,32.3,32.18,32.23,37200.0,21.3003,21.3135,21.2343,21.2673,37200.0
2006-05-22 10:05:00,32.25,32.31,32.2,32.24,24600.0,21.2805,21.3201,21.2475,21.2739,24600.0
2006-05-22 10:10:00,32.22,32.23,32.15,32.17,19200.0,21.2607,21.2673,21.2146,21.2277,19200.0
2006-05-22 10:15:00,32.14,32.18,32.13,32.18,31600.0,21.208,21.2343,21.2014,21.2343,31600.0
2006-05-22 10:20:00,32.18,32.22,32.13,32.13,35400.0,21.2343,21.2607,21.2014,21.2014,35400.0
2006-05-22 10:25:00,32.13,32.16,32.09,32.13,33000.0,21.2014,21.2212,21.175,21.2014,33000.0
2006-05-22 10:30:00,32.13,32.15,32.09,32.15,23200.0,21.2014,21.2146,21.175,21.2146,23200.0
2006-05-22 10:35:00,32.15,32.15,32.09,32.11,52400.0,21.2146,21.2146,21.175,21.1882,52400.0
2006-05-22 10:40:00,32.1,32.1,32.05,32.08,36000.0,21.1816,21.1816,21.1486,21.1684,36000.0
2006-05-22 10:45:00,32.08,32.08,32.03,32.06,26000.0,21.1684,21.1684,21.1354,21.1552,26000.0
2006-05-22 10:50:00,32.06,32.06,31.95,31.98,45600.0,21.1552,21.1552,21.0826,21.1024,45600.0
2006-05-22 10:55:00,31.99,31.99,31.9,31.91,28600.0,21.109,21.109,21.0496,21.0562,28600.0
2006-05-22 11:00:00,31.91,32.0,31.85,31.85,80200.0,21.0562,21.1156,21.0166,21.0166,80200.0
2006-05-22 11:05:00,31.86,31.91,31.86,31.87,49000.0,21.0232,21.0562,21.0232,21.0298,49000.0
2006-05-22 11:10:00,31.88,31.88,31.68,31.68,74400.0,21.0364,21.0364,20.9044,20.9044,74400.0
2006-05-22 11:15:00,31.71,31.71,31.66,31.67,25200.0,20.9242,20.9242,20.8912,20.8978,25200.0
2006-05-22 11:20:00,31.67,31.78,31.66,31.76,36200.0,20.8978,20.9704,20.8912,20.9572,36200.0
2006-05-22 11:25:00,31.76,31.76,31.71,31.73,8600.0,20.9572,20.9572,20.9242,20.9374,8600.0
2006-05-22 11:30:00,31.73,31.86,31.73,31.79,29600.0,20.9374,21.0232,20.9374,20.977,29600.0
2006-05-22 11:35:00,31.81,31.81,31.71,31.74,23800.0,20.9902,20.9902,20.9242,20.944,23800.0
2006-05-22 11:40:00,31.74,31.75,31.67,31.67,11600.0,20.944,20.9506,20.8978,20.8978,11600.0
2006-05-22 11:45:00,31.64,31.68,31.57,31.57,32200.0,20.878,20.9044,20.8318,20.8318,32200.0
2006-05-22 11:50:00,31.58,31.58,31.44,31.51,39800.0,20.8384,20.8384,20.746,20.7922,39800.0
2006-05-22 11:55:00,31.52,31.62,31.48,31.59,39000.0,20.7988,20.8648,20.7724,20.845,39000.0
2006-05-22 12:00:00,31.58,31.67,31.57,31.63,44400.0,20.8384,20.8978,20.8318,20.8714,44400.0
2006-05-22 12:05:00,31.65,31.75,31.65,31.68,28000.0,20.8846,20.9506,20.8846,20.9044,28000.0
2006-05-22 12:10:00,31.71,31.78,31.7,31.78,17000.0,20.9242,20.9704,20.9176,20.9704,17000.0
2006-05-22 12:15:00,31.78,31.8,31.74,31.74,24200.0,20.9704,20.9836,20.944,20.944,24200.0
2006-05-22 12:20:00,31.75,31.8,31.74,31.78,16200.0,20.9506,20.9836,20.944,20.9704,16200.0
2006-05-22 12:25:00,31.79,31.82,31.73,31.79,20800.0,20.977,20.9968,20.9374,20.977,20800.0
2006-05-22 12:30:00,31.79,31.84,31.75,31.8,26000.0,20.977,21.01,20.9506,20.9836,26000.0
2006-05-22 12:35:00,31.8,31.86,31.8,31.85,20600.0,20.9836,21.0232,20.9836,21.0166,20600.0
2006-05-22 12:40:00,31.84,31.9,31.82,31.9,27400.0,21.01,21.0496,20.9968,21.0496,27400.0
2006-05-22 12:45:00,31.9,31.98,31.88,31.92,23800.0,21.0496,21.1024,21.0364,21.0628,23800.0
2006-05-22 12:50:00,31.9,31.96,31.9,31.92,17200.0,21.0496,21.0892,21.0496,21.0628,17200.0
2006-05-22 12:55:00,31.92,31.93,31.83,31.92,38000.0,21.0628,21.0694,21.0034,21.0628,38000.0
2006-05-22 13:00:00,31.92,31.95,31.88,31.92,18400.0,21.0628,21.0826,21.0364,21.0628,18400.0
2006-05-22 13:05:00,31.93,31.95,31.9,31.92,13200.0,21.0694,21.0826,21.0496,21.0628,13200.0
2006-05-22 13:10:00,31.92,31.97,31.92,31.94,9400.0,21.0628,21.0958,21.0628,21.076,9400.0
2006-05-22 13:15:00,31.95,31.99,31.95,31.96,7600.0,21.0826,21.109,21.0826,21.0892,7600.0
2006-05-22 13:20:00,31.98,32.02,31.95,31.97,12800.0,21.1024,21.1288,21.0826,21.0958,12800.0
2006-05-22 13:25:00,31.98,32.07,31.97,32.01,17400.0,21.1024,21.1618,21.0958,21.1222,17400.0
2006-05-22 13:30:00,32.01,32.04,31.98,31.98,12800.0,21.1222,21.142,21.1024,21.1024,12800.0
2006-05-22 13:35:00,31.97,32.02,31.95,31.98,17400.0,21.0958,21.1288,21.0826,21.1024,17400.0
2006-05-22 13:40:00,31.97,31.98,31.93,31.94,10600.0,21.0958,21.1024,21.0694,21.076,10600.0
2006-05-22 13:45:00,31.95,31.99,31.9,31.9,15600.0,21.0826,21.109,21.0496,21.0496,15600.0
2006-05-22 13:50:00,31.89,31.93,31.89,31.92,15200.0,21.043,21.0694,21.043,21.0628,15200.0
2006-05-22 13:55:00,31.93,31.95,31.9,31.9,11000.0,21.0694,21.0826,21.0496,21.0496,11000.0
2006-05-22 14:00:00,31.89,31.9,31.84,31.84,20600.0,21.043,21.0496,21.01,21.01,20600.0
2006-05-22 14:05:00,31.82,31.84,31.81,31.83,20600.0,20.9968,21.01,20.9902,21.0034,20600.0
2006-05-22 14:10:00,31.85,31.96,31.84,31.96,28200.0,21.0166,21.0892,21.01,21.0892,28200.0
2006-05-22 14:15:00,31.95,32.05,31.94,32.03,23600.0,21.0826,21.1486,21.076,21.1354,23600.0
2006-05-22 14:20:00,32.03,32.03,31.95,31.96,14200.0,21.1354,21.1354,21.0826,21.0892,14200.0
2006-05-22 14:25:00,31.97,32.02,31.97,32.01,17200.0,21.0958,21.1288,21.0958,21.1222,17200.0
2006-05-22 14:30:00,32.01,32.01,31.94,31.97,11800.0,21.1222,21.1222,21.076,21.0958,11800.0
2006-05-22 14:35:00,31.98,32.01,31.98,31.98,7400.0,21.1024,21.1222,21.1024,21.1024,7400.0
2006-05-22 14:40:00,31.99,31.99,31.92,31.94,14600.0,21.109,21.109,21.0628,21.076,14600.0
2006-05-22 14:45:00,31.93,31.94,31.91,31.93,7600.0,21.0694,21.076,21.0562,21.0694,7600.0
2006-05-22 14:50:00,31.93,31.97,31.92,31.93,16200.0,21.0694,21.0958,21.0628,21.0694,16200.0
2006-05-22 14:55:00,31.95,31.97,31.93,31.95,8600.0,21.0826,21.0958,21.0694,21.0826,8600.0
2006-05-22 15:00:00,31.95,32.05,31.95,32.05,20800.0,21.0826,21.1486,21.0826,21.1486,20800.0
2006-05-22 15:05:00,32.06,32.12,32.05,32.11,17400.0,21.1552,21.1948,21.1486,21.1882,17400.0
2006-05-22 15:10:00,32.1,32.13,32.06,32.08,24000.0,21.1816,21.2014,21.1552,21.1684,24000.0
2006-05-22 15:15:00,32.08,32.13,32.07,32.12,21400.0,21.1684,21.2014,21.1618,21.1948,21400.0
2006-05-22 15:20:00,32.12,32.23,32.1,32.21,28800.0,21.1948,21.2673,21.1816,21.2541,28800.0
2006-05-22 15:25:00,32.21,32.37,32.21,32.37,57600.0,21.2541,21.3597,21.2541,21.3597,57600.0
2006-05-22 15:30:00,32.37,32.38,32.29,32.3,66800.0,21.3597,21.3663,21.3069,21.3135,66800.0
2006-05-22 15:35:00,32.3,32.34,32.3,32.32,51000.0,21.3135,21.3399,21.3135,21.3267,51000.0
2006-05-22 15:40:00,32.32,32.32,32.25,32.26,56800.0,21.3267,21.3267,21.2805,21.2871,56800.0
2006-05-22 15:45:00,32.26,32.29,32.25,32.25,74200.0,21.2871,21.3069,21.2805,21.2805,74200.0
2006-05-22 15:50:00,32.25,32.26,32.23,32.23,98400.0,21.2805,21.2871,21.2673,21.2673,98400.0
2006-05-22 15:55:00,32.23,32.23,32.18,32.19,78200.0,21.2673,21.2673,21.2343,21.2409,78200.0
2006-05-23 09:35:00,32.33,32.46,32.33,32.45,64800.0,21.3333,21.4191,21.3333,21.4125,64800.0
2006-05-23 09:40:00,32.46,32.62,32.37,32.37,56600.0,21.4191,21.5247,21.3597,21.3597,56600.0
2006-05-23 09:45:00,32.37,32.41,32.35,32.35,94400.0,21.3597,21.3861,21.3465,21.3465,94400.0
2006-05-23 09:50:00,32.35,32.4,32.35,32.4,34600.0,21.3465,21.3795,21.3465,21.3795,34600.0
2006-05-23 09:55:00,32.42,32.42,32.25,32.26,34200.0,21.3927,21.3927,21.2805,21.2871,34200.0
2006-05-23 10:00:00,32.26,32.3,32.2,32.23,22800.0,21.2871,21.3135,21.2475,21.2673,22800.0
2006-05-23 10:05:00,32.23,32.32,32.23,32.31,33400.0,21.2673,21.3267,21.2673,21.3201,33400.0
2006-05-23 10:10:00,32.32,32.33,32.28,32.33,40600.0,21.3267,21.3333,21.3003,21.3333,40600.0
2006-05-23 10:15:00,32.34,32.35,32.3,32.33,26000.0,21.3399,21.3465,21.3135,21.3333,26000.0
2006-05-23 10:20:00,32.34,32.35,32.29,32.33,22400.0,21.3399,21.3465,21.3069,21.3333,22400.0
2006-05-23 10:25:00,32.34,32.35,32.29,32.31,19200.0,21.3399,21.3465,21.3069,21.3201,19200.0
2006-05-23 10:30:00,32.31,32.34,32.27,32.29,19200.0,21.3201,21.3399,21.2937,21.3069,19200.0
2006-05-23 10:35:00,32.3,32.35,32.29,32.32,17600.0,21.3135,21.3465,21.3069,21.3267,17600.0
2006-05-23 10:40:00,32.31,32.32,32.24,32.24,15800.0,21.3201,21.3267,21.2739,21.2739,15800.0
2006-05-23 10:45:00,32.25,32.27,32.19,32.21,12000.0,21.2805,21.2937,21.2409,21.2541,12000.0
2006-05-23 10:50:00,32.23,32.25,32.2,32.22,20200.0,21.2673,21.2805,21.2475,21.2607,20200.0
2006-05-23 10:55:00,32.22,32.23,32.19,32.21,19200.0,21.2607,21.2673,21.2409,21.2541,19200.0
2006-05-23 11:00:00,32.21,32.3,32.21,32.3,17000.0,21.2541,21.3135,21.2541,21.3135,17000.0
2006-05-23 11:05:00,32.27,32.33,32.23,32.23,15400.0,21.2937,21.3333,21.2673,21.2673,15400.0
2006-05-23 11:10:00,32.23,32.29,32.21,32.29,23800.0,21.2673,21.3069,21.2541,21.3069,23800.0
2006-05-23 11:15:00,32.29,32.35,32.27,32.35,20600.0,21.3069,21.3465,21.2937,21.3465,20600.0
2006-05-23 11:20:00,32.35,32.35,32.31,32.32,9600.0,21.3465,21.3465,21.3201,21.3267,9600.0
2006-05-23 11:25:00,32.3,32.35,32.3,32.35,11400.0,21.3135,21.3465,21.3135,21.3465,11400.0
2006-05-23 11:30:00,32.34,32.38,32.33,32.38,12400.0,21.3399,21.3663,21.3333,21.3663,12400.0
2006-05-23 11:35:00,32.38,32.43,32.38,32.41,13600.0,21.3663,21.3993,21.3663,21.3861,13600.0
2006-05-23 11:40:00,32.41,32.41,32.37,32.38,5600.0,21.3861,21.3861,21.3597,21.3663,5600.0
2006-05-23 11:45:00,32.37,32.38,32.33,32.34,10400.0,21.3597,21.3663,21.3333,21.3399,10400.0
2006-05-23 11:50:00,32.33,32.34,32.3,32.3,6800.0,21.3333,21.3399,21.3135,21.3135,6800.0
2006-05-23 11:55:00,32.28,32.28,32.23,32.23,4200.0,21.3003,21.3003,21.2673,21.2673,4200.0
2006-05-23 12:00:00,32.22,32.25,32.22,32.23,16800.0,21.2607,21.2805,21.2607,21.2673,16800.0
2006-05-23 12:05:00,32.23,32.27,32.21,32.25,7800.0,21.2673,21.2937,21.2541,21.2805,7800.0
2006-05-23 12:10:00,32.25,32.25,32.23,32.24,6800.0,21.2805,21.2805,21.2673,21.2739,6800.0
2006-05-23 12:15:00,32.24,32.3,32.24,32.3,10800.0,21.2739,21.3135,21.2739,21.3135,10800.0
2006-05-23 12:20:00,32.3,32.3,32.23,32.24,10200.0,21.3135,21.3135,21.2673,21.2739,10200.0
2006-05-23 12:25:00,32.24,32.27,32.23,32.27,30600.0,21.2739,21.2937,21.2673,21.2937,30600.0
2006-05-23 12:30:00,32.27,32.27,32.24,32.26,13800.0,21.2937,21.2937,21.2739,21.2871,13800.0
2006-05-23 12:35:00,32.26,32.35,32.23,32.27,11400.0,21.2871,21.3465,21.2673,21.2937,11400.0
2006-05-23 12:40:00,32.29,32.29,32.26,32.28,7800.0,21.3069,21.3069,21.2871,21.3003,7800.0
2006-05-23 12:45:00,32.27,32.28,32.26,32.27,14400.0,21.2937,21.3003,21.2871,21.2937,14400.0
2006-05-23 12:50:00,32.27,32.27,32.24,32.27,15000.0,21.2937,21.2937,21.2739,21.2937,15000.0
2006-05-23 12:55:00,32.28,32.28,32.25,32.27,12800.0,21.3003,21.3003,21.2805,21.2937,12800.0
2006-05-23 13:00:00,32.27,32.28,32.25,32.26,14000.0,21.2937,21.3003,21.2805,21.2871,14000.0
2006-05-23 13:05:00,32.26,32.29,32.26,32.27,7200.0,21.2871,21.3069,21.2871,21.2937,7200.0
2006-05-23 13:10:00,32.28,32.28,32.27,32.28,8200.0,21.3003,21.3003,21.2937,21.3003,8200.0
2006-05-23 13:15:00,32.27,32.29,32.26,32.29,24400.0,21.2937,21.3069,21.2871,21.3069,24400.0
2006-05-23 13:20:00,32.29,32.29,32.29,32.29,4200.0,21.3069,21.3069,21.3069,21.3069,4200.0
2006-05-23 13:25:00,32.29,32.3,32.29,32.29,6000.0,21.3069,21.3135,21.3069,21.3069,6000.0
2006-05-23 13:30:00,32.29,32.33,32.29,32.33,7800.0,21.3069,21.3333,21.3069,21.3333,7800.0
2006-05-23 13:35:00,32.34,32.36,32.34,32.34,13400.0,21.3399,21.3531,21.3399,21.3399,13400.0
2006-05-23 13:40:00,32.34,32.35,32.33,32.33,4000.0,21.3399,21.3465,21.3333,21.3333,4000.0
2006-05-23 13:45:00,32.33,32.33,32.31,32.32,7000.0,21.3333,21.3333,21.3201,21.3267,7000.0
2006-05-23 13:50:00,32.31,32.32,32.3,32.31,12000.0,21.3201,21.3267,21.3135,21.3201,12000.0
2006-05-23 13:55:00,32.3,32.3,32.24,32.25,24000.0,21.3135,21.3135,21.2739,21.2805,24000.0
2006-05-23 14:00:00,32.24,32.27,32.24,32.26,13600.0,21.2739,21.2937,21.2739,21.2871,13600.0
2006-05-23 14:05:00,32.26,32.27,32.24,32.24,10200.0,21.2871,21.2937,21.2739,21.2739,10200.0
2006-05-23 14:10:00,32.24,32.31,32.24,32.3,19600.0,21.2739,21.3201,21.2739,21.3135,19600.0
2006-05-23 14:15:00,32.29,32.3,32.24,32.25,15000.0,21.3069,21.3135,21.2739,21.2805,15000.0
2006-05-23 14:20:00,32.26,32.29,32.23,32.28,16000.0,21.2871,21.3069,21.2673,21.3003,16000.0
2006-05-23 14:25:00,32.27,32.3,32.26,32.26,13800.0,21.2937,21.3135,21.2871,21.2871,13800.0
2006-05-23 14:30:00,32.26,32.35,32.25,32.35,19000.0,21.2871,21.3465,21.2805,21.3465,19000.0
2006-05-23 14:35:00,32.35,32.35,32.31,32.31,14000.0,21.3465,21.3465,21.3201,21.3201,14000.0
2006-05-23 14:40:00,32.29,32.32,32.26,32.3,17800.0,21.3069,21.3267,21.2871,21.3135,17800.0
2006-05-23 14:45:00,32.29,32.3,32.26,32.26,28800.0,21.3069,21.3135,21.2871,21.2871,28800.0
2006-05-23 14:50:00,32.26,32.28,32.24,32.26,35600.0,21.2871,21.3003,21.2739,21.2871,35600.0
2006-05-23 14:55:00,32.24,32.29,32.24,32.26,35400.0,21.2739,21.3069,21.2739,21.2871,35400.0
2006-05-23 15:00:00,32.27,32.27,32.23,32.23,40200.0,21.2937,21.2937,21.2673,21.2673,40200.0
2006-05-23 15:05:00,32.24,32.27,32.24,32.26,30600.0,21.2739,21.2937,21.2739,21.2871,30600.0
2006-05-23 15:10:00,32.26,32.28,32.24,32.27,32800.0,21.2871,21.3003,21.2739,21.2937,32800.0
2006-05-23 15:15:00,32.27,32.3,32.26,32.29,38800.0,21.2937,21.3135,21.2871,21.3069,38800.0
2006-05-23 15:20:00,32.29,32.29,32.25,32.26,45200.0,21.3069,21.3069,21.2805,21.2871,45200.0
2006-05-23 15:25:00,32.25,32.26,32.19,32.26,47200.0,21.2805,21.2871,21.2409,21.2871,47200.0
2006-05-23 15:30:00,32.25,32.29,32.23,32.27,40800.0,21.2805,21.3069,21.2673,21.2937,40800.0
2006-05-23 15:35:00,32.26,32.29,32.24,32.27,83600.0,21.2871,21.3069,21.2739,21.2937,83600.0
2006-05-23 15:40:00,32.26,32.26,32.19,32.2,67200.0,21.2871,21.2871,21.2409,21.2475,67200.0
2006-05-23 15:45:00,32.2,32.21,32.16,32.21,59200.0,21.2475,21.2541,21.2212,21.2541,59200.0
2006-05-23 15:50:00,32.21,32.23,32.13,32.15,56000.0,21.2541,21.2673,21.2014,21.2146,56000.0
2006-05-23 15:55:00,32.16,32.19,32.14,32.18,64000.0,21.2212,21.2409,21.208,21.2343,64000.0
2006-05-24 09:30:00,32.19,32.19,32.05,32.05,43600.0,21.2409,21.2409,21.1486,21.1486,43600.0
2006-05-24 09:35:00,32.05,32.1,32.0,32.0,58200.0,21.1486,21.1816,21.1156,21.1156,58200.0
2006-05-24 09:40:00,32.01,32.03,31.96,32.01,35200.0,21.1222,21.1354,21.0892,21.1222,35200.0
2006-05-24 09:45:00,32.0,32.14,31.95,32.11,125600.0,21.1156,21.208,21.0826,21.1882,125600.0
2006-05-24 09:50:00,32.12,32.17,32.06,32.13,9400.0,21.1948,21.2277,21.1552,21.2014,9400.0
2006-05-24 09:55:00,32.09,32.19,32.08,32.17,13000.0,21.175,21.2409,21.1684,21.2277,13000.0
2006-05-24 10:00:00,32.17,32.32,32.12,32.24,124400.0,21.2277,21.3267,21.1948,21.2739,124400.0
2006-05-24 10:05:00,32.26,32.32,32.22,32.22,22200.0,21.2871,21.3267,21.2607,21.2607,22200.0
2006-05-24 10:10:00,32.23,32.26,32.23,32.24,7400.0,21.2673,21.2871,21.2673,21.2739,7400.0
2006-05-24 10:15:00,32.23,32.27,32.21,32.27,17000.0,21.2673,21.2937,21.2541,21.2937,17000.0
2006-05-24 10:20:00,32.24,32.26,32.18,32.26,12000.0,21.2739,21.2871,21.2343,21.2871,12000.0
2006-05-24 10:25:00,32.24,32.33,32.24,32.3,12400.0,21.2739,21.3333,21.2739,21.3135,12400.0
2006-05-24 10:30:00,32.29,32.34,32.24,32.31,21400.0,21.3069,21.3399,21.2739,21.3201,21400.0
2006-05-24 10:35:00,32.32,32.38,32.31,32.32,15200.0,21.3267,21.3663,21.3201,21.3267,15200.0
2006-05-24 10:40:00,32.33,32.35,32.27,32.28,29400.0,21.3333,21.3465,21.2937,21.3003,29400.0
2006-05-24 10:45:00,32.28,32.28,32.2,32.21,19400.0,21.3003,21.3003,21.2475,21.2541,19400.0
2006-05-24 10:50:00,32.21,32.27,32.2,32.25,11800.0,21.2541,21.2937,21.2475,21.2805,11800.0
2006-05-24 10:55:00,32.25,32.25,32.22,32.24,15800.0,21.2805,21.2805,21.2607,21.2739,15800.0
2006-05-24 11:00:00,32.27,32.27,32.2,32.21,124400.0,21.2937,21.2937,21.2475,21.2541,124400.0
2006-05-24 11:05:00,32.21,32.25,32.2,32.22,23000.0,21.2541,21.2805,21.2475,21.2607,23000.0
2006-05-24 11:10:00,32.22,32.27,32.22,32.26,14000.0,21.2607,21.2937,21.2607,21.2871,14000.0
2006-05-24 11:15:00,32.27,32.31,32.26,32.26,37400.0,21.2937,21.3201,21.2871,21.2871,37400.0
2006-05-24 11:20:00,32.27,32.27,32.2,32.24,11000.0,21.2937,21.2937,21.2475,21.2739,11000.0
2006-05-24 11:25:00,32.26,32.27,32.2,32.23,23800.0,21.2871,21.2937,21.2475,21.2673,23800.0
2006-05-24 11:30:00,32.22,32.23,32.18,32.19,63000.0,21.2607,21.2673,21.2343,21.2409,63000.0
2006-05-24 11:35:00,32.18,32.19,32.15,32.16,32600.0,21.2343,21.2409,21.2146,21.2212,32600.0
2006-05-24 11:40:00,32.16,32.24,32.16,32.24,26400.0,21.2212,21.2739,21.2212,21.2739,26400.0
2006-05-24 11:45:00,32.24,32.26,32.22,32.23,8200.0,21.2739,21.2871,21.2607,21.2673,8200.0
2006-05-24 11:50:00,32.23,32.23,32.17,32.21,21400.0,21.2673,21.2673,21.2277,21.2541,21400.0
2006-05-24 11:55:00,32.21,32.29,32.19,32.19,25400.0,21.2541,21.3069,21.2409,21.2409,25400.0
2006-05-24 12:00:00,32.19,32.22,32.18,32.22,16000.0,21.2409,21.2607,21.2343,21.2607,16000.0
2006-05-24 12:05:00,32.22,32.22,32.18,32.19,9200.0,21.2607,21.2607,21.2343,21.2409,9200.0
2006-05-24 12:10:00,32.19,32.19,32.13,32.13,14400.0,21.2409,21.2409,21.2014,21.2014,14400.0
2006-05-24 12:15:00,32.15,32.2,32.15,32.19,4800.0,21.2146,21.2475,21.2146,21.2409,4800.0
2006-05-24 12:20:00,32.19,32.19,32.13,32.14,8200.0,21.2409,21.2409,21.2014,21.208,8200.0
2006-05-24 12:25:00,32.13,32.13,32.02,32.02,12400.0,21.2014,21.2014,21.1288,21.1288,12400.0
2006-05-24 12:30:00,32.04,32.04,32.0,32.0,10200.0,21.142,21.142,21.1156,21.1156,10200.0
2006-05-24 12:35:00,32.0,32.06,31.97,31.99,8800.0,21.1156,21.1552,21.0958,21.109,8800.0
2006-05-24 12:40:00,31.96,31.97,31.88,31.89,15000.0,21.0892,21.0958,21.0364,21.043,15000.0
2006-05-24 12:45:00,31.89,31.97,31.85,31.97,37600.0,21.043,21.0958,21.0166,21.0958,37600.0
2006-05-24 12:50:00,31.96,32.01,31.94,31.99,11600.0,21.0892,21.1222,21.076,21.109,11600.0
2006-05-24 12:55:00,32.0,32.0,31.91,31.93,12600.0,21.1156,21.1156,21.0562,21.0694,12600.0
2006-05-24 13:00:00,31.9,31.93,31.86,31.92,16000.0,21.0496,21.0694,21.0232,21.0628,16000.0
2006-05-24 13:05:00,31.92,31.93,31.9,31.91,15600.0,21.0628,21.0694,21.0496,21.0562,15600.0
2006-05-24 13:10:00,31.91,31.93,31.89,31.91,6200.0,21.0562,21.0694,21.043,21.0562,6200.0
2006-05-24 13:15:00,31.89,31.9,31.78,31.84,24400.0,21.043,21.0496,20.9704,21.01,24400.0
2006-05-24 13:20:00,31.84,31.91,31.84,31.89,16000.0,21.01,21.0562,21.01,21.043,16000.0
2006-05-24 13:25:00,31.91,31.91,31.81,31.81,5600.0,21.0562,21.0562,20.9902,20.9902,5600.0
2006-05-24 13:30:00,31.8,31.83,31.77,31.78,10200.0,20.9836,21.0034,20.9638,20.9704,10200.0
2006-05-24 13:35:00,31.78,31.83,31.78,31.82,15200.0,20.9704,21.0034,20.9704,20.9968,15200.0
2006-05-24 13:40:00,31.81,31.81,31.67,31.76,34600.0,20.9902,20.9902,20.8978,20.9572,34600.0
2006-05-24 13:45:00,31.76,31.82,31.68,31.79,30000.0,20.9572,20.9968,20.9044,20.977,30000.0
2006-05-24 13:50:00,31.79,31.82,31.78,31.8,11000.0,20.977,20.9968,20.9704,20.9836,11000.0
2006-05-24 13:55:00,31.8,31.88,31.8,31.85,18800.0,20.9836,21.0364,20.9836,21.0166,18800.0
2006-05-24 14:00:00,31.85,31.95,31.85,31.94,26000.0,21.0166,21.0826,21.0166,21.076,26000.0
2006-05-24 14:05:00,31.96,31.96,31.85,31.85,25400.0,21.0892,21.0892,21.0166,21.0166,25400.0
2006-05-24 14:10:00,31.85,31.92,31.82,31.92,24800.0,21.0166,21.0628,20.9968,21.0628,24800.0
2006-05-24 14:15:00,31.92,31.98,31.91,31.95,22800.0,21.0628,21.1024,21.0562,21.0826,22800.0
2006-05-24 14:20:00,31.96,31.96,31.86,31.86,13200.0,21.0892,21.0892,21.0232,21.0232,13200.0
2006-05-24 14:25:00,31.87,31.89,31.8,31.84,20800.0,21.0298,21.043,20.9836,21.01,20800.0
2006-05-24 14:30:00,31.85,31.9,31.79,31.89,25800.0,21.0166,21.0496,20.977,21.043,25800.0
2006-05-24 14:35:00,31.89,31.94,31.84,31.93,45000.0,21.043,21.076,21.01,21.0694,45000.0
2006-05-24 14:40:00,31.93,32.0,31.92,31.98,13600.0,21.0694,21.1156,21.0628,21.1024,13600.0
2006-05-24 14:45:00,31.99,32.02,31.98,32.0,29200.0,21.109,21.1288,21.1024,21.1156,29200.0
2006-05-24 14:50:00,32.01,32.01,31.9,31.93,25200.0,21.1222,21.1222,21.0496,21.0694,25200.0
2006-05-24 14:55:00,31.92,31.98,31.92,31.96,14600.0,21.0628,21.1024,21.0628,21.0892,14600.0
2006-05-24 15:00:00,31.96,32.01,31.96,31.98,24000.0,21.0892,21.1222,21.0892,21.1024,24000.0
2006-05-24 15:05:00,32.0,32.02,31.93,31.98,30200.0,21.1156,21.1288,21.0694,21.1024,30200.0
2006-05-24 15:10:00,32.0,32.0,31.94,31.95,41400.0,21.1156,21.1156,21.076,21.0826,41400.0
2006-05-24 15:15:00,31.95,32.02,31.95,31.99,56000.0,21.0826,21.1288,21.0826,21.109,56000.0
2006-05-24 15:20:00,31.98,32.02,31.96,32.02,33000.0,21.1024,21.1288,21.0892,21.1288,33000.0
2006-05-24 15:25:00,32.02,32.07,32.02,32.07,44600.0,21.1288,21.1618,21.1288,21.1618,44600.0
2006-05-24 15:30:00,32.07,32.16,32.07,32.15,77800.0,21.1618,21.2212,21.1618,21.2146,77800.0
2006-05-24 15:35:00,32.16,32.27,32.15,32.26,69800.0,21.2212,21.2937,21.2146,21.2871,69800.0
2006-05-24 15:40:00,32.26,32.27,32.17,32.24,71200.0,21.2871,21.2937,21.2277,21.2739,71200.0
2006-05-24 15:45:00,32.25,32.28,32.24,32.25,34600.0,21.2805,21.3003,21.2739,21.2805,34600.0
2006-05-24 15:50:00,32.24,32.24,32.2,32.22,25600.0,21.2739,21.2739,21.2475,21.2607,25600.0
2006-05-24 15:55:00,32.22,32.22,32.16,32.21,79200.0,21.2607,21.2607,21.2212,21.2541,79200.0
2006-05-25 09:30:00,32.44,32.49,32.36,32.37,48000.0,21.4059,21.4389,21.3531,21.3597,48000.0
2006-05-25 09:35:00,32.36,32.41,32.36,32.4,20600.0,21.3531,21.3861,21.3531,21.3795,20600.0
2006-05-25 09:40:00,32.4,32.4,32.3,32.33,26600.0,21.3795,21.3795,21.3135,21.3333,26600.0
2006-05-25 09:45:00,32.31,32.44,32.31,32.38,24000.0,21.3201,21.4059,21.3201,21.3663,24000.0
2006-05-25 09:50:00,32.38,32.38,32.33,32.33,9600.0,21.3663,21.3663,21.3333,21.3333,9600.0
2006-05-25 09:55:00,32.31,32.41,32.31,32.38,13000.0,21.3201,21.3861,21.3201,21.3663,13000.0
2006-05-25 10:00:00,32.37,32.43,32.35,32.43,13800.0,21.3597,21.3993,21.3465,21.3993,13800.0
2006-05-25 10:05:00,32.44,32.44,32.4,32.4,15400.0,21.4059,21.4059,21.3795,21.3795,15400.0
2006-05-25 10:10:00,32.42,32.42,32.35,32.38,33600.0,21.3927,21.3927,21.3465,21.3663,33600.0
2006-05-25 10:15:00,32.38,32.41,32.35,32.38,19400.0,21.3663,21.3861,21.3465,21.3663,19400.0
2006-05-25 10:20:00,32.37,32.37,32.32,32.35,30600.0,21.3597,21.3597,21.3267,21.3465,30600.0
2006-05-25 10:25:00,32.36,32.39,32.35,32.38,13600.0,21.3531,21.3729,21.3465,21.3663,13600.0
2006-05-25 10:30:00,32.38,32.43,32.37,32.42,12400.0,21.3663,21.3993,21.3597,21.3927,12400.0
2006-05-25 10:35:00,32.41,32.41,32.35,32.35,22800.0,21.3861,21.3861,21.3465,21.3465,22800.0
2006-05-25 10:40:00,32.36,32.38,32.35,32.36,19200.0,21.3531,21.3663,21.3465,21.3531,19200.0
2006-05-25 10:45:00,32.36,32.4,32.36,32.38,9800.0,21.3531,21.3795,21.3531,21.3663,9800.0
2006-05-25 10:50:00,32.37,32.4,32.35,32.35,10000.0,21.3597,21.3795,21.3465,21.3465,10000.0
2006-05-25 10:55:00,32.35,32.37,32.33,32.35,17400.0,21.3465,21.3597,21.3333,21.3465,17400.0
2006-05-25 11:00:00,32.35,32.35,32.34,32.35,5200.0,21.3465,21.3465,21.3399,21.3465,5200.0
2006-05-25 11:05:00,32.34,32.35,32.33,32.35,12400.0,21.3399,21.3465,21.3333,21.3465,12400.0
2006-05-25 11:10:00,32.35,32.37,32.35,32.35,17000.0,21.3465,21.3597,21.3465,21.3465,17000.0
2006-05-25 11:15:00,32.35,32.35,32.34,32.35,22600.0,21.3465,21.3465,21.3399,21.3465,22600.0
2006-05-25 11:20:00,32.35,32.37,32.35,32.37,23800.0,21.3465,21.3597,21.3465,21.3597,23800.0
2006-05-25 11:25:00,32.35,32.4,32.35,32.38,17000.0,21.3465,21.3795,21.3465,21.3663,17000.0
2006-05-25 11:30:00,32.37,32.44,32.37,32.44,23000.0,21.3597,21.4059,21.3597,21.4059,23000.0
2006-05-25 11:35:00,32.45,32.46,32.45,32.45,55600.0,21.4125,21.4191,21.4125,21.4125,55600.0
2006-05-25 11:40:00,32.46,32.52,32.46,32.5,22000.0,21.4191,21.4587,21.4191,21.4455,22000.0
2006-05-25 11:45:00,32.5,32.54,32.49,32.53,8600.0,21.4455,21.4719,21.4389,21.4653,8600.0
2006-05-25 11:50:00,32.52,32.53,32.51,32.52,3400.0,21.4587,21.4653,21.4521,21.4587,3400.0
2006-05-25 11:55:00,32.53,32.6,32.53,32.6,16200.0,21.4653,21.5115,21.4653,21.5115,16200.0
2006-05-25 12:00:00,32.6,32.6,32.54,32.55,15400.0,21.5115,21.5115,21.4719,21.4785,15400.0
2006-05-25 12:05:00,32.53,32.53,32.5,32.51,15600.0,21.4653,21.4653,21.4455,21.4521,15600.0
2006-05-25 12:10:00,32.49,32.49,32.45,32.47,13000.0,21.4389,21.4389,21.4125,21.4257,13000.0
2006-05-25 12:15:00,32.46,32.48,32.46,32.47,6200.0,21.4191,21.4323,21.4191,21.4257,6200.0
2006-05-25 12:20:00,32.47,32.49,32.47,32.47,83400.0,21.4257,21.4389,21.4257,21.4257,83400.0
2006-05-25 12:25:00,32.48,32.49,32.47,32.47,1600.0,21.4323,21.4389,21.4257,21.4257,1600.0
2006-05-25 12:30:00,32.45,32.46,32.38,32.38,13000.0,21.4125,21.4191,21.3663,21.3663,13000.0
2006-05-25 12:35:00,32.38,32.38,32.33,32.35,11200.0,21.3663,21.3663,21.3333,21.3465,11200.0
2006-05-25 12:40:00,32.34,32.35,32.3,32.32,15000.0,21.3399,21.3465,21.3135,21.3267,15000.0
2006-05-25 12:45:00,32.32,32.34,32.32,32.32,6400.0,21.3267,21.3399,21.3267,21.3267,6400.0
2006-05-25 12:50:00,32.32,32.35,32.32,32.35,8600.0,21.3267,21.3465,21.3267,21.3465,8600.0
2006-05-25 12:55:00,32.35,32.35,32.33,32.35,3600.0,21.3465,21.3465,21.3333,21.3465,3600.0
2006-05-25 13:00:00,32.33,32.35,32.31,32.33,10200.0,21.3333,21.3465,21.3201,21.3333,10200.0
2006-05-25 13:05:00,32.32,32.32,32.27,32.31,12600.0,21.3267,21.3267,21.2937,21.3201,12600.0
2006-05-25 13:10:00,32.31,32.31,32.28,32.28,4800.0,21.3201,21.3201,21.3003,21.3003,4800.0
2006-05-25 13:15:00,32.28,32.3,32.26,32.28,10200.0,21.3003,21.3135,21.2871,21.3003,10200.0
2006-05-25 13:20:00,32.29,32.3,32.28,32.29,3800.0,21.3069,21.3135,21.3003,21.3069,3800.0
2006-05-25 13:25:00,32.28,32.29,32.27,32.27,3200.0,21.3003,21.3069,21.2937,21.2937,3200.0
2006-05-25 13:30:00,32.27,32.3,32.27,32.28,6400.0,21.2937,21.3135,21.2937,21.3003,6400.0
2006-05-25 13:35:00,32.27,32.29,32.27,32.28,5200.0,21.2937,21.3069,21.2937,21.3003,5200.0
2006-05-25 13:40:00,32.27,32.32,32.27,32.32,5800.0,21.2937,21.3267,21.2937,21.3267,5800.0
2006-05-25 13:45:00,32.32,32.34,32.3,32.33,5800.0,21.3267,21.3399,21.3135,21.3333,5800.0
2006-05-25 13:50:00,32.33,32.33,32.3,32.3,6800.0,21.3333,21.3333,21.3135,21.3135,6800.0
2006-05-25 13:55:00,32.3,32.3,32.24,32.27,19400.0,21.3135,21.3135,21.2739,21.2937,19400.0
2006-05-25 14:00:00,32.27,32.29,32.27,32.27,5600.0,21.2937,21.3069,21.2937,21.2937,5600.0
2006-05-25 14:05:00,32.27,32.33,32.27,32.33,4400.0,21.2937,21.3333,21.2937,21.3333,4400.0
2006-05-25 14:10:00,32.32,32.34,32.28,32.28,8200.0,21.3267,21.3399,21.3003,21.3003,8200.0
2006-05-25 14:15:00,32.28,32.35,32.28,32.35,14000.0,21.3003,21.3465,21.3003,21.3465,14000.0
2006-05-25 14:20:00,32.35,32.38,32.35,32.38,5200.0,21.3465,21.3663,21.3465,21.3663,5200.0
2006-05-25 14:25:00,32.38,32.38,32.33,32.34,14200.0,21.3663,21.3663,21.3333,21.3399,14200.0
2006-05-25 14:30:00,32.34,32.35,32.31,32.34,9400.0,21.3399,21.3465,21.3201,21.3399,9400.0
2006-05-25 14:35:00,32.34,32.38,32.34,32.38,13400.0,21.3399,21.3663,21.3399,21.3663,13400.0
2006-05-25 14:40:00,32.38,32.4,32.38,32.39,6200.0,21.3663,21.3795,21.3663,21.3729,6200.0
2006-05-25 14:45:00,32.39,32.39,32.37,32.38,11800.0,21.3729,21.3729,21.3597,21.3663,11800.0
2006-05-25 14:50:00,32.38,32.38,32.34,32.36,25400.0,21.3663,21.3663,21.3399,21.3531,25400.0
2006-05-25 14:55:00,32.38,32.4,32.34,32.34,14400.0,21.3663,21.3795,21.3399,21.3399,14400.0
2006-05-25 15:00:00,32.35,32.35,32.28,32.3,20200.0,21.3465,21.3465,21.3003,21.3135,20200.0
2006-05-25 15:05:00,32.3,32.3,32.27,32.27,19000.0,21.3135,21.3135,21.2937,21.2937,19000.0
2006-05-25 15:10:00,32.27,32.28,32.25,32.28,11800.0,21.2937,21.3003,21.2805,21.3003,11800.0
2006-05-25 15:15:00,32.27,32.28,32.24,32.27,20400.0,21.2937,21.3003,21.2739,21.2937,20400.0
2006-05-25 15:20:00,32.27,32.29,32.26,32.29,12200.0,21.2937,21.3069,21.2871,21.3069,12200.0
2006-05-25 15:25:00,32.31,32.31,32.28,32.29,21800.0,21.3201,21.3201,21.3003,21.3069,21800.0
2006-05-25 15:30:00,32.29,32.3,32.28,32.28,29800.0,21.3069,21.3135,21.3003,21.3003,29800.0
2006-05-25 15:35:00,32.27,32.29,32.24,32.24,17800.0,21.2937,21.3069,21.2739,21.2739,17800.0
2006-05-25 15:40:00,32.24,32.24,32.22,32.24,37400.0,21.2739,21.2739,21.2607,21.2739,37400.0
2006-05-25 15:45:00,32.24,32.26,32.19,32.2,27000.0,21.2739,21.2871,21.2409,21.2475,27000.0
2006-05-25 15:50:00,32.21,32.24,32.19,32.24,37200.0,21.2541,21.2739,21.2409,21.2739,37200.0
2006-05-25 15:55:00,32.24,32.3,32.23,32.3,52400.0,21.2739,21.3135,21.2673,21.3135,52400.0
2006-05-26 09:30:00,32.49,32.5,32.42,32.42,26800.0,21.4389,21.4455,21.3927,21.3927,26800.0
2006-05-26 09:35:00,32.4,32.42,32.38,32.4,11800.0,21.3795,21.3927,21.3663,21.3795,11800.0
2006-05-26 09:40:00,32.4,32.41,32.38,32.38,6400.0,21.3795,21.3861,21.3663,21.3663,6400.0
2006-05-26 09:45:00,32.38,32.44,32.38,32.44,9000.0,21.3663,21.4059,21.3663,21.4059,9000.0
2006-05-26 09:50:00,32.45,32.45,32.41,32.41,5400.0,21.4125,21.4125,21.3861,21.3861,5400.0
2006-05-26 09:55:00,32.39,32.43,32.38,32.4,5800.0,21.3729,21.3993,21.3663,21.3795,5800.0
2006-05-26 10:00:00,32.43,32.47,32.43,32.43,3400.0,21.3993,21.4257,21.3993,21.3993,3400.0
2006-05-26 10:05:00,32.44,32.46,32.4,32.4,10000.0,21.4059,21.4191,21.3795,21.3795,10000.0
2006-05-26 10:10:00,32.38,32.44,32.37,32.44,4600.0,21.3663,21.4059,21.3597,21.4059,4600.0
2006-05-26 10:15:00,32.44,32.46,32.44,32.46,7000.0,21.4059,21.4191,21.4059,21.4191,7000.0
2006-05-26 10:20:00,32.46,32.46,32.41,32.41,4800.0,21.4191,21.4191,21.3861,21.3861,4800.0
2006-05-26 10:25:00,32.4,32.4,32.37,32.39,5800.0,21.3795,21.3795,21.3597,21.3729,5800.0
2006-05-26 10:30:00,32.39,32.4,32.33,32.33,11400.0,21.3729,21.3795,21.3333,21.3333,11400.0
2006-05-26 10:35:00,32.33,32.33,32.27,32.27,16800.0,21.3333,21.3333,21.2937,21.2937,16800.0
2006-05-26 10:40:00,32.3,32.31,32.28,32.31,7600.0,21.3135,21.3201,21.3003,21.3201,7600.0
2006-05-26 10:45:00,32.3,32.31,32.24,32.3,9400.0,21.3135,21.3201,21.2739,21.3135,9400.0
2006-05-26 10:50:00,32.32,32.37,32.32,32.34,7200.0,21.3267,21.3597,21.3267,21.3399,7200.0
2006-05-26 10:55:00,32.35,32.35,32.34,32.34,1600.0,21.3465,21.3465,21.3399,21.3399,1600.0
2006-05-26 11:00:00,32.34,32.34,32.31,32.34,5000.0,21.3399,21.3399,21.3201,21.3399,5000.0
2006-05-26 11:05:00,32.34,32.38,32.34,32.38,9600.0,21.3399,21.3663,21.3399,21.3663,9600.0
2006-05-26 11:10:00,32.38,32.4,32.38,32.38,7200.0,21.3663,21.3795,21.3663,21.3663,7200.0
2006-05-26 11:15:00,32.39,32.42,32.38,32.42,11800.0,21.3729,21.3927,21.3663,21.3927,11800.0
2006-05-26 11:20:00,32.42,32.49,32.42,32.49,6000.0,21.3927,21.4389,21.3927,21.4389,6000.0
2006-05-26 11:25:00,32.49,32.52,32.49,32.52,6000.0,21.4389,21.4587,21.4389,21.4587,6000.0
2006-05-26 11:30:00,32.52,32.55,32.52,32.54,13000.0,21.4587,21.4785,21.4587,21.4719,13000.0
2006-05-26 11:35:00,32.52,32.55,32.52,32.52,15600.0,21.4587,21.4785,21.4587,21.4587,15600.0
2006-05-26 11:40:00,32.52,32.52,32.49,32.49,10000.0,21.4587,21.4587,21.4389,21.4389,10000.0
2006-05-26 11:45:00,32.49,32.51,32.49,32.49,8600.0,21.4389,21.4521,21.4389,21.4389,8600.0
2006-05-26 11:50:00,32.49,32.52,32.48,32.51,13800.0,21.4389,21.4587,21.4323,21.4521,13800.0
2006-05-26 11:55:00,32.5,32.55,32.49,32.51,14400.0,21.4455,21.4785,21.4389,21.4521,14400.0
2006-05-26 12:00:00,32.52,32.52,32.47,32.49,11400.0,21.4587,21.4587,21.4257,21.4389,11400.0
2006-05-26 12:05:00,32.5,32.5,32.49,32.49,25400.0,21.4455,21.4455,21.4389,21.4389,25400.0
2006-05-26 12:10:00,32.48,32.48,32.43,32.43,3400.0,21.4323,21.4323,21.3993,21.3993,3400.0
2006-05-26 12:15:00,32.43,32.43,32.38,32.38,6200.0,21.3993,21.3993,21.3663,21.3663,6200.0
2006-05-26 12:20:00,32.38,32.38,32.35,32.38,8600.0,21.3663,21.3663,21.3465,21.3663,8600.0
2006-05-26 12:25:00,32.36,32.39,32.35,32.38,20000.0,21.3531,21.3729,21.3465,21.3663,20000.0
2006-05-26 12:30:00,32.38,32.38,32.37,32.38,3800.0,21.3663,21.3663,21.3597,21.3663,3800.0
2006-05-26 12:35:00,32.38,32.4,32.38,32.4,2400.0,21.3663,21.3795,21.3663,21.3795,2400.0
2006-05-26 12:40:00,32.4,32.42,32.4,32.41,7400.0,21.3795,21.3927,21.3795,21.3861,7400.0
2006-05-26 12:45:00,32.4,32.42,32.4,32.42,9800.0,21.3795,21.3927,21.3795,21.3927,9800.0
2006-05-26 12:50:00,32.42,32.42,32.38,32.38,3600.0,21.3927,21.3927,21.3663,21.3663,3600.0
2006-05-26 12:55:00,32.4,32.41,32.4,32.41,6600.0,21.3795,21.3861,21.3795,21.3861,6600.0
2006-05-26 13:00:00,32.4,32.4,32.38,32.38,4000.0,21.3795,21.3795,21.3663,21.3663,4000.0
2006-05-26 13:05:00,32.38,32.38,32.34,32.35,5000.0,21.3663,21.3663,21.3399,21.3465,5000.0
2006-05-26 13:10:00,32.35,32.38,32.35,32.38,2200.0,21.3465,21.3663,21.3465,21.3663,2200.0
2006-05-26 13:15:00,32.38,32.39,32.38,32.38,4200.0,21.3663,21.3729,21.3663,21.3663,4200.0
2006-05-26 13:20:00,32.39,32.39,32.38,32.38,4000.0,21.3729,21.3729,21.3663,21.3663,4000.0
2006-05-26 13:25:00,32.38,32.4,32.38,32.4,4800.0,21.3663,21.3795,21.3663,21.3795,4800.0
2006-05-26 13:30:00,32.4,32.4,32.38,32.39,7600.0,21.3795,21.3795,21.3663,21.3729,7600.0
2006-05-26 13:35:00,32.39,32.41,32.38,32.39,19800.0,21.3729,21.3861,21.3663,21.3729,19800.0
2006-05-26 13:40:00,32.39,32.4,32.36,32.37,18000.0,21.3729,21.3795,21.3531,21.3597,18000.0
2006-05-26 13:45:00,32.36,32.37,32.32,32.35,22000.0,21.3531,21.3597,21.3267,21.3465,22000.0
2006-05-26 13:50:00,32.35,32.36,32.32,32.35,21000.0,21.3465,21.3531,21.3267,21.3465,21000.0
2006-05-26 13:55:00,32.35,32.37,32.35,32.35,4600.0,21.3465,21.3597,21.3465,21.3465,4600.0
2006-05-26 14:00:00,32.37,32.38,32.3,32.31,28800.0,21.3597,21.3663,21.3135,21.3201,28800.0
2006-05-26 14:05:00,32.31,32.37,32.3,32.35,36000.0,21.3201,21.3597,21.3135,21.3465,36000.0
2006-05-26 14:10:00,32.37,32.4,32.37,32.39,12800.0,21.3597,21.3795,21.3597,21.3729,12800.0
2006-05-26 14:15:00,32.4,32.4,32.38,32.4,12400.0,21.3795,21.3795,21.3663,21.3795,12400.0
2006-05-26 14:20:00,32.41,32.44,32.41,32.44,9400.0,21.3861,21.4059,21.3861,21.4059,9400.0
2006-05-26 14:25:00,32.44,32.49,32.44,32.46,29800.0,21.4059,21.4389,21.4059,21.4191,29800.0
2006-05-26 14:30:00,32.46,32.49,32.45,32.47,16600.0,21.4191,21.4389,21.4125,21.4257,16600.0
2006-05-26 14:35:00,32.47,32.49,32.47,32.49,15600.0,21.4257,21.4389,21.4257,21.4389,15600.0
2006-05-26 14:40:00,32.49,32.49,32.45,32.46,20000.0,21.4389,21.4389,21.4125,21.4191,20000.0
2006-05-26 14:45:00,32.46,32.46,32.45,32.46,7600.0,21.4191,21.4191,21.4125,21.4191,7600.0
2006-05-26 14:50:00,32.46,32.48,32.46,32.47,8000.0,21.4191,21.4323,21.4191,21.4257,8000.0
2006-05-26 14:55:00,32.48,32.48,32.46,32.46,11800.0,21.4323,21.4323,21.4191,21.4191,11800.0
2006-05-26 15:00:00,32.46,32.49,32.46,32.49,13400.0,21.4191,21.4389,21.4191,21.4389,13400.0
2006-05-26 15:05:00,32.49,32.5,32.49,32.49,8000.0,21.4389,21.4455,21.4389,21.4389,8000.0
2006-05-26 15:10:00,32.49,32.51,32.47,32.48,13600.0,21.4389,21.4521,21.4257,21.4323,13600.0
2006-05-26 15:15:00,32.48,32.49,32.48,32.48,7400.0,21.4323,21.4389,21.4323,21.4323,7400.0
2006-05-26 15:20:00,32.49,32.51,32.49,32.51,7000.0,21.4389,21.4521,21.4389,21.4521,7000.0
2006-05-26 15:25:00,32.5,32.54,32.5,32.53,7800.0,21.4455,21.4719,21.4455,21.4653,7800.0
2006-05-26 15:30:00,32.54,32.54,32.52,32.52,12600.0,21.4719,21.4719,21.4587,21.4587,12600.0
2006-05-26 15:35:00,32.53,32.54,32.52,32.54,10800.0,21.4653,21.4719,21.4587,21.4719,10800.0
2006-05-26 15:40:00,32.52,32.54,32.51,32.52,19400.0,21.4587,21.4719,21.4521,21.4587,19400.0
2006-05-26 15:45:00,32.52,32.54,32.49,32.5,21000.0,21.4587,21.4719,21.4389,21.4455,21000.0
2006-05-26 15:50:00,32.49,32.49,32.45,32.45,39000.0,21.4389,21.4389,21.4125,21.4125,39000.0
2006-05-26 15:55:00,32.45,32.49,32.44,32.49,75000.0,21.4125,21.4389,21.4059,21.4389,75000.0
2006-05-30 09:35:00,32.25,32.27,32.16,32.27,25400.0,21.2805,21.2937,21.2212,21.2937,25400.0
2006-05-30 09:40:00,32.3,32.3,32.17,32.2,9400.0,21.3135,21.3135,21.2277,21.2475,9400.0
2006-05-30 09:45:00,32.19,32.22,32.07,32.22,31000.0,21.2409,21.2607,21.1618,21.2607,31000.0
2006-05-30 09:50:00,32.19,32.25,32.13,32.23,23800.0,21.2409,21.2805,21.2014,21.2673,23800.0
2006-05-30 09:55:00,32.22,32.24,32.19,32.21,100000.0,21.2607,21.2739,21.2409,21.2541,100000.0
2006-05-30 10:00:00,32.21,32.21,32.1,32.12,37200.0,21.2541,21.2541,21.1816,21.1948,37200.0
2006-05-30 10:05:00,32.12,32.16,32.09,32.1,11600.0,21.1948,21.2212,21.175,21.1816,11600.0
2006-05-30 10:10:00,32.1,32.1,32.07,32.07,17400.0,21.1816,21.1816,21.1618,21.1618,17400.0
2006-05-30 10:15:00,32.08,32.1,32.05,32.06,7400.0,21.1684,21.1816,21.1486,21.1552,7400.0
2006-05-30 10:20:00,32.07,32.16,32.07,32.1,7200.0,21.1618,21.2212,21.1618,21.1816,7200.0
2006-05-30 10:25:00,32.09,32.12,32.07,32.09,5200.0,21.175,21.1948,21.1618,21.175,5200.0
2006-05-30 10:30:00,32.07,32.09,32.03,32.03,7600.0,21.1618,21.175,21.1354,21.1354,7600.0
2006-05-30 10:35:00,32.02,32.1,32.02,32.1,10000.0,21.1288,21.1816,21.1288,21.1816,10000.0
2006-05-30 10:40:00,32.09,32.13,32.05,32.13,9400.0,21.175,21.2014,21.1486,21.2014,9400.0
2006-05-30 10:45:00,32.13,32.16,32.1,32.1,6400.0,21.2014,21.2212,21.1816,21.1816,6400.0
2006-05-30 10:50:00,32.1,32.12,32.09,32.11,4200.0,21.1816,21.1948,21.175,21.1882,4200.0
2006-05-30 10:55:00,32.12,32.15,32.11,32.12,6400.0,21.1948,21.2146,21.1882,21.1948,6400.0
2006-05-30 11:00:00,32.11,32.12,32.05,32.06,6000.0,21.1882,21.1948,21.1486,21.1552,6000.0
2006-05-30 11:05:00,32.03,32.1,32.02,32.1,8200.0,21.1354,21.1816,21.1288,21.1816,8200.0
2006-05-30 11:10:00,32.1,32.1,32.05,32.07,5400.0,21.1816,21.1816,21.1486,21.1618,5400.0
2006-05-30 11:15:00,32.05,32.1,32.05,32.09,9400.0,21.1486,21.1816,21.1486,21.175,9400.0
2006-05-30 11:20:00,32.09,32.12,32.04,32.12,14200.0,21.175,21.1948,21.142,21.1948,14200.0
2006-05-30 11:25:00,32.1,32.13,32.1,32.13,10400.0,21.1816,21.2014,21.1816,21.2014,10400.0
2006-05-30 11:30:00,32.13,32.13,32.1,32.12,5800.0,21.2014,21.2014,21.1816,21.1948,5800.0
2006-05-30 11:35:00,32.11,32.16,32.1,32.15,15200.0,21.1882,21.2212,21.1816,21.2146,15200.0
2006-05-30 11:40:00,32.15,32.15,32.09,32.11,6200.0,21.2146,21.2146,21.175,21.1882,6200.0
2006-05-30 11:45:00,32.08,32.09,32.07,32.07,2600.0,21.1684,21.175,21.1618,21.1618,2600.0
2006-05-30 11:50:00,32.07,32.07,32.06,32.06,2600.0,21.1618,21.1618,21.1552,21.1552,2600.0
2006-05-30 11:55:00,32.06,32.09,32.05,32.07,9800.0,21.1552,21.175,21.1486,21.1618,9800.0
2006-05-30 12:00:00,32.07,32.07,32.06,32.06,1000.0,21.1618,21.1618,21.1552,21.1552,1000.0
2006-05-30 12:05:00,32.05,32.06,32.0,32.02,10600.0,21.1486,21.1552,21.1156,21.1288,10600.0
2006-05-30 12:10:00,32.01,32.01,31.93,31.96,39200.0,21.1222,21.1222,21.0694,21.0892,39200.0
2006-05-30 12:15:00,31.96,31.96,31.95,31.95,13200.0,21.0892,21.0892,21.0826,21.0826,13200.0
2006-05-30 12:20:00,31.95,31.95,31.91,31.92,14800.0,21.0826,21.0826,21.0562,21.0628,14800.0
2006-05-30 12:25:00,31.94,31.98,31.94,31.98,5800.0,21.076,21.1024,21.076,21.1024,5800.0
2006-05-30 12:30:00,31.98,32.0,31.96,31.96,4600.0,21.1024,21.1156,21.0892,21.0892,4600.0
2006-05-30 12:35:00,31.97,31.97,31.96,31.96,3600.0,21.0958,21.0958,21.0892,21.0892,3600.0
2006-05-30 12:40:00,31.96,31.96,31.95,31.96,3600.0,21.0892,21.0892,21.0826,21.0892,3600.0
2006-05-30 12:45:00,31.95,31.96,31.93,31.93,6200.0,21.0826,21.0892,21.0694,21.0694,6200.0
2006-05-30 12:50:00,31.94,31.94,31.89,31.9,5800.0,21.076,21.076,21.043,21.0496,5800.0
2006-05-30 12:55:00,31.9,31.91,31.87,31.9,9400.0,21.0496,21.0562,21.0298,21.0496,9400.0
2006-05-30 13:00:00,31.9,31.9,31.85,31.85,8200.0,21.0496,21.0496,21.0166,21.0166,8200.0
2006-05-30 13:05:00,31.86,31.93,31.86,31.93,8400.0,21.0232,21.0694,21.0232,21.0694,8400.0
2006-05-30 13:10:00,31.93,31.94,31.89,31.89,9000.0,21.0694,21.076,21.043,21.043,9000.0
2006-05-30 13:15:00,31.88,31.89,31.85,31.89,12400.0,21.0364,21.043,21.0166,21.043,12400.0
2006-05-30 13:20:00,31.88,31.88,31.82,31.82,19200.0,21.0364,21.0364,20.9968,20.9968,19200.0
2006-05-30 13:25:00,31.84,31.86,31.84,31.85,4000.0,21.01,21.0232,21.01,21.0166,4000.0
2006-05-30 13:30:00,31.85,31.86,31.83,31.85,11200.0,21.0166,21.0232,21.0034,21.0166,11200.0
2006-05-30 13:35:00,31.85,31.86,31.82,31.84,9200.0,21.0166,21.0232,20.9968,21.01,9200.0
2006-05-30 13:40:00,31.84,31.85,31.83,31.83,14400.0,21.01,21.0166,21.0034,21.0034,14400.0
2006-05-30 13:45:00,31.83,31.83,31.77,31.77,6800.0,21.0034,21.0034,20.9638,20.9638,6800.0
2006-05-30 13:50:00,31.78,31.81,31.78,31.8,9600.0,20.9704,20.9902,20.9704,20.9836,9600.0
2006-05-30 13:55:00,31.81,31.82,31.8,31.82,3200.0,20.9902,20.9968,20.9836,20.9968,3200.0
2006-05-30 14:00:00,31.83,31.86,31.82,31.86,8600.0,21.0034,21.0232,20.9968,21.0232,8600.0
2006-05-30 14:05:00,31.85,31.89,31.85,31.89,14000.0,21.0166,21.043,21.0166,21.043,14000.0
2006-05-30 14:10:00,31.89,31.94,31.89,31.94,6200.0,21.043,21.076,21.043,21.076,6200.0
2006-05-30 14:15:00,31.94,32.02,31.93,32.02,21400.0,21.076,21.1288,21.0694,21.1288,21400.0
2006-05-30 14:20:00,32.02,32.02,31.95,31.95,11400.0,21.1288,21.1288,21.0826,21.0826,11400.0
2006-05-30 14:25:00,31.96,31.97,31.96,31.96,7400.0,21.0892,21.0958,21.0892,21.0892,7400.0
2006-05-30 14:30:00,31.96,31.96,31.95,31.96,15000.0,21.0892,21.0892,21.0826,21.0892,15000.0
2006-05-30 14:35:00,31.96,31.98,31.96,31.98,12600.0,21.0892,21.1024,21.0892,21.1024,12600.0
2006-05-30 14:40:00,31.98,32.04,31.98,32.03,18600.0,21.1024,21.142,21.1024,21.1354,18600.0
2006-05-30 14:45:00,32.03,32.04,32.03,32.04,8800.0,21.1354,21.142,21.1354,21.142,8800.0
2006-05-30 14:50:00,32.04,32.06,32.04,32.06,40800.0,21.142,21.1552,21.142,21.1552,40800.0
2006-05-30 14:55:00,32.06,32.07,32.06,32.06,19000.0,21.1552,21.1618,21.1552,21.1552,19000.0
2006-05-30 15:00:00,32.06,32.1,32.06,32.09,85000.0,21.1552,21.1816,21.1552,21.175,85000.0
2006-05-30 15:05:00,32.09,32.1,32.07,32.07,19000.0,21.175,21.1816,21.1618,21.1618,19000.0
2006-05-30 15:10:00,32.07,32.07,32.05,32.06,16400.0,21.1618,21.1618,21.1486,21.1552,16400.0
2006-05-30 15:15:00,32.06,32.06,32.04,32.06,36000.0,21.1552,21.1552,21.142,21.1552,36000.0
2006-05-30 15:20:00,32.06,32.07,32.02,32.07,52600.0,21.1552,21.1618,21.1288,21.1618,52600.0
2006-05-30 15:25:00,32.06,32.08,32.06,32.08,62400.0,21.1552,21.1684,21.1552,21.1684,62400.0
2006-05-30 15:30:00,32.08,32.08,32.07,32.07,57000.0,21.1684,21.1684,21.1618,21.1618,57000.0
2006-05-30 15:35:00,32.06,32.06,32.02,32.06,13400.0,21.1552,21.1552,21.1288,21.1552,13400.0
2006-05-30 15:40:00,32.06,32.11,32.06,32.1,95800.0,21.1552,21.1882,21.1552,21.1816,95800.0
2006-05-30 15:45:00,32.1,32.11,32.02,32.02,46000.0,21.1816,21.1882,21.1288,21.1288,46000.0
2006-05-30 15:50:00,32.03,32.04,31.98,32.0,31800.0,21.1354,21.142,21.1024,21.1156,31800.0
2006-05-30 15:55:00,32.0,32.0,31.96,31.98,28600.0,21.1156,21.1156,21.0892,21.1024,28600.0
2006-05-31 09:30:00,32.09,32.2,32.09,32.2,24200.0,21.175,21.2475,21.175,21.2475,24200.0
2006-05-31 09:35:00,32.16,32.19,32.08,32.17,37200.0,21.2212,21.2409,21.1684,21.2277,37200.0
2006-05-31 09:40:00,32.11,32.18,32.11,32.15,12400.0,21.1882,21.2343,21.1882,21.2146,12400.0
2006-05-31 09:45:00,32.15,32.16,32.1,32.13,11400.0,21.2146,21.2212,21.1816,21.2014,11400.0
2006-05-31 09:50:00,32.12,32.21,32.12,32.21,10600.0,21.1948,21.2541,21.1948,21.2541,10600.0
2006-05-31 09:55:00,32.21,32.21,32.16,32.17,6200.0,21.2541,21.2541,21.2212,21.2277,6200.0
2006-05-31 10:00:00,32.17,32.17,32.13,32.15,5600.0,21.2277,21.2277,21.2014,21.2146,5600.0
2006-05-31 10:05:00,32.16,32.16,32.13,32.14,6200.0,21.2212,21.2212,21.2014,21.208,6200.0
2006-05-31 10:10:00,32.14,32.23,32.14,32.21,8000.0,21.208,21.2673,21.208,21.2541,8000.0
2006-05-31 10:15:00,32.21,32.23,32.14,32.15,8000.0,21.2541,21.2673,21.208,21.2146,8000.0
2006-05-31 10:20:00,32.14,32.19,32.13,32.19,5600.0,21.208,21.2409,21.2014,21.2409,5600.0
2006-05-31 10:25:00,32.2,32.23,32.17,32.23,8400.0,21.2475,21.2673,21.2277,21.2673,8400.0
2006-05-31 10:30:00,32.22,32.38,32.22,32.38,16200.0,21.2607,21.3663,21.2607,21.3663,16200.0
2006-05-31 10:35:00,32.38,32.47,32.38,32.43,24800.0,21.3663,21.4257,21.3663,21.3993,24800.0
2006-05-31 10:40:00,32.43,32.44,32.38,32.38,8000.0,21.3993,21.4059,21.3663,21.3663,8000.0
2006-05-31 10:45:00,32.4,32.45,32.4,32.44,7000.0,21.3795,21.4125,21.3795,21.4059,7000.0
2006-05-31 10:50:00,32.44,32.47,32.43,32.47,6800.0,21.4059,21.4257,21.3993,21.4257,6800.0
2006-05-31 10:55:00,32.46,32.47,32.45,32.45,8000.0,21.4191,21.4257,21.4125,21.4125,8000.0
2006-05-31 11:00:00,32.45,32.45,32.43,32.45,7800.0,21.4125,21.4125,21.3993,21.4125,7800.0
2006-05-31 11:05:00,32.45,32.46,32.38,32.38,2600.0,21.4125,21.4191,21.3663,21.3663,2600.0
2006-05-31 11:10:00,32.37,32.37,32.33,32.33,11200.0,21.3597,21.3597,21.3333,21.3333,11200.0
2006-05-31 11:15:00,32.33,32.33,32.3,32.31,5800.0,21.3333,21.3333,21.3135,21.3201,5800.0
2006-05-31 11:20:00,32.31,32.35,32.3,32.35,7600.0,21.3201,21.3465,21.3135,21.3465,7600.0
2006-05-31 11:25:00,32.33,32.37,32.32,32.35,6400.0,21.3333,21.3597,21.3267,21.3465,6400.0
2006-05-31 11:30:00,32.35,32.35,32.31,32.31,2600.0,21.3465,21.3465,21.3201,21.3201,2600.0
2006-05-31 11:35:00,32.31,32.32,32.26,32.27,10200.0,21.3201,21.3267,21.2871,21.2937,10200.0
2006-05-31 11:40:00,32.26,32.26,32.21,32.24,12200.0,21.2871,21.2871,21.2541,21.2739,12200.0
2006-05-31 11:45:00,32.23,32.23,32.19,32.19,8400.0,21.2673,21.2673,21.2409,21.2409,8400.0
2006-05-31 11:50:00,32.19,32.22,32.18,32.22,7800.0,21.2409,21.2607,21.2343,21.2607,7800.0
2006-05-31 11:55:00,32.21,32.27,32.21,32.27,9800.0,21.2541,21.2937,21.2541,21.2937,9800.0
2006-05-31 12:00:00,32.26,32.27,32.21,32.21,5000.0,21.2871,21.2937,21.2541,21.2541,5000.0
2006-05-31 12:05:00,32.21,32.21,32.2,32.21,5800.0,21.2541,21.2541,21.2475,21.2541,5800.0
2006-05-31 12:10:00,32.2,32.23,32.19,32.23,2800.0,21.2475,21.2673,21.2409,21.2673,2800.0
2006-05-31 12:15:00,32.23,32.24,32.22,32.22,5000.0,21.2673,21.2739,21.2607,21.2607,5000.0
2006-05-31 12:20:00,32.21,32.24,32.21,32.24,4200.0,21.2541,21.2739,21.2541,21.2739,4200.0
2006-05-31 12:25:00,32.25,32.25,32.25,32.25,200.0,21.2805,21.2805,21.2805,21.2805,200.0
2006-05-31 12:30:00,32.24,32.24,32.2,32.2,4000.0,21.2739,21.2739,21.2475,21.2475,4000.0
2006-05-31 12:35:00,32.2,32.2,32.19,32.2,4200.0,21.2475,21.2475,21.2409,21.2475,4200.0
2006-05-31 12:40:00,32.19,32.2,32.18,32.19,4800.0,21.2409,21.2475,21.2343,21.2409,4800.0
2006-05-31 12:45:00,32.2,32.2,32.19,32.2,3000.0,21.2475,21.2475,21.2409,21.2475,3000.0
2006-05-31 12:50:00,32.2,32.2,32.17,32.18,2000.0,21.2475,21.2475,21.2277,21.2343,2000.0
2006-05-31 12:55:00,32.17,32.18,32.14,32.14,2400.0,21.2277,21.2343,21.208,21.208,2400.0
2006-05-31 13:00:00,32.13,32.14,32.1,32.11,6800.0,21.2014,21.208,21.1816,21.1882,6800.0
2006-05-31 13:05:00,32.1,32.1,32.08,32.09,6600.0,21.1816,21.1816,21.1684,21.175,6600.0
2006-05-31 13:10:00,32.08,32.1,32.07,32.08,5600.0,21.1684,21.1816,21.1618,21.1684,5600.0
2006-05-31 13:15:00,32.08,32.1,32.08,32.09,4600.0,21.1684,21.1816,21.1684,21.175,4600.0
2006-05-31 13:20:00,32.1,32.12,32.1,32.12,3600.0,21.1816,21.1948,21.1816,21.1948,3600.0
2006-05-31 13:25:00,32.12,32.15,32.12,32.15,5200.0,21.1948,21.2146,21.1948,21.2146,5200.0
2006-05-31 13:30:00,32.15,32.16,32.12,32.13,8400.0,21.2146,21.2212,21.1948,21.2014,8400.0
2006-05-31 13:35:00,32.12,32.13,32.12,32.13,4600.0,21.1948,21.2014,21.1948,21.2014,4600.0
2006-05-31 13:40:00,32.14,32.15,32.13,32.15,4400.0,21.208,21.2146,21.2014,21.2146,4400.0
2006-05-31 13:45:00,32.15,32.16,32.15,32.16,4400.0,21.2146,21.2212,21.2146,21.2212,4400.0
2006-05-31 13:50:00,32.15,32.15,32.13,32.15,2400.0,21.2146,21.2146,21.2014,21.2146,2400.0
2006-05-31 13:55:00,32.13,32.14,32.08,32.13,7400.0,21.2014,21.208,21.1684,21.2014,7400.0
2006-05-31 14:00:00,32.11,32.15,31.98,32.04,31400.0,21.1882,21.2146,21.1024,21.142,31400.0
2006-05-31 14:05:00,32.06,32.14,32.06,32.07,16200.0,21.1552,21.208,21.1552,21.1618,16200.0
2006-05-31 14:10:00,32.07,32.08,32.01,32.02,19000.0,21.1618,21.1684,21.1222,21.1288,19000.0
2006-05-31 14:15:00,32.02,32.05,31.91,31.91,39200.0,21.1288,21.1486,21.0562,21.0562,39200.0
2006-05-31 14:20:00,31.9,32.01,31.88,31.96,45800.0,21.0496,21.1222,21.0364,21.0892,45800.0
2006-05-31 14:25:00,31.96,32.04,31.96,32.02,23200.0,21.0892,21.142,21.0892,21.1288,23200.0
2006-05-31 14:30:00,32.03,32.11,32.03,32.08,14400.0,21.1354,21.1882,21.1354,21.1684,14400.0
2006-05-31 14:35:00,32.1,32.1,32.06,32.06,10400.0,21.1816,21.1816,21.1552,21.1552,10400.0
2006-05-31 14:40:00,32.05,32.09,32.04,32.05,12400.0,21.1486,21.175,21.142,21.1486,12400.0
2006-05-31 14:45:00,32.06,32.1,32.04,32.07,12400.0,21.1552,21.1816,21.142,21.1618,12400.0
2006-05-31 14:50:00,32.06,32.08,32.01,32.07,13200.0,21.1552,21.1684,21.1222,21.1618,13200.0
2006-05-31 14:55:00,32.06,32.09,32.05,32.06,10600.0,21.1552,21.175,21.1486,21.1552,10600.0
2006-05-31 15:00:00,32.07,32.08,32.05,32.08,7200.0,21.1618,21.1684,21.1486,21.1684,7200.0
2006-05-31 15:05:00,32.07,32.07,31.99,32.01,19800.0,21.1618,21.1618,21.109,21.1222,19800.0
2006-05-31 15:10:00,32.0,32.05,32.0,32.02,16400.0,21.1156,21.1486,21.1156,21.1288,16400.0
2006-05-31 15:15:00,32.01,32.02,31.99,32.02,10800.0,21.1222,21.1288,21.109,21.1288,10800.0
2006-05-31 15:20:00,32.02,32.07,32.02,32.06,17000.0,21.1288,21.1618,21.1288,21.1552,17000.0
2006-05-31 15:25:00,32.06,32.08,32.02,32.07,7600.0,21.1552,21.1684,21.1288,21.1618,7600.0
2006-05-31 15:30:00,32.07,32.08,31.99,32.0,19400.0,21.1618,21.1684,21.109,21.1156,19400.0
2006-05-31 15:35:00,32.01,32.04,32.01,32.04,17800.0,21.1222,21.142,21.1222,21.142,17800.0
2006-05-31 15:40:00,32.04,32.15,32.04,32.15,32800.0,21.142,21.2146,21.142,21.2146,32800.0
2006-05-31 15:45:00,32.15,32.18,32.13,32.15,21000.0,21.2146,21.2343,21.2014,21.2146,21000.0
2006-05-31 15:50:00,32.15,32.15,32.13,32.14,27000.0,21.2146,21.2146,21.2014,21.208,27000.0
2006-05-31 15:55:00,32.14,32.15,32.1,32.15,66800.0,21.208,21.2146,21.1816,21.2146,66800.0
2006-06-01 09:35:00,32.02,32.06,31.99,32.05,46600.0,21.1288,21.1552,21.109,21.1486,46600.0
2006-06-01 09:40:00,32.05,32.05,31.93,32.02,25400.0,21.1486,21.1486,21.0694,21.1288,25400.0
2006-06-01 09:45:00,32.02,32.12,32.02,32.1,15800.0,21.1288,21.1948,21.1288,21.1816,15800.0
2006-06-01 09:50:00,32.1,32.15,31.99,31.99,28800.0,21.1816,21.2146,21.109,21.109,28800.0
2006-06-01 09:55:00,31.99,32.02,31.97,31.98,24000.0,21.109,21.1288,21.0958,21.1024,24000.0
2006-06-01 10:00:00,31.99,32.0,31.9,31.92,21000.0,21.109,21.1156,21.0496,21.0628,21000.0
2006-06-01 10:05:00,31.92,31.92,31.82,31.88,40800.0,21.0628,21.0628,20.9968,21.0364,40800.0
2006-06-01 10:10:00,31.89,31.94,31.85,31.91,22000.0,21.043,21.076,21.0166,21.0562,22000.0
2006-06-01 10:15:00,31.91,31.93,31.9,31.93,14600.0,21.0562,21.0694,21.0496,21.0694,14600.0
2006-06-01 10:20:00,31.93,31.95,31.91,31.92,10000.0,21.0694,21.0826,21.0562,21.0628,10000.0
2006-06-01 10:25:00,31.91,31.94,31.88,31.93,12800.0,21.0562,21.076,21.0364,21.0694,12800.0
2006-06-01 10:30:00,31.93,31.98,31.93,31.96,8800.0,21.0694,21.1024,21.0694,21.0892,8800.0
2006-06-01 10:35:00,31.96,32.04,31.95,32.04,8800.0,21.0892,21.142,21.0826,21.142,8800.0
2006-06-01 10:40:00,32.07,32.14,32.05,32.14,11800.0,21.1618,21.208,21.1486,21.208,11800.0
2006-06-01 10:45:00,32.13,32.13,32.07,32.09,10200.0,21.2014,21.2014,21.1618,21.175,10200.0
2006-06-01 10:50:00,32.1,32.1,32.08,32.09,6600.0,21.1816,21.1816,21.1684,21.175,6600.0
2006-06-01 10:55:00,32.1,32.1,32.06,32.06,3000.0,21.1816,21.1816,21.1552,21.1552,3000.0
2006-06-01 11:00:00,32.08,32.08,32.06,32.07,3200.0,21.1684,21.1684,21.1552,21.1618,3200.0
2006-06-01 11:05:00,32.07,32.12,32.07,32.1,5800.0,21.1618,21.1948,21.1618,21.1816,5800.0
2006-06-01 11:10:00,32.13,32.2,32.11,32.19,4600.0,21.2014,21.2475,21.1882,21.2409,4600.0
2006-06-01 11:15:00,32.19,32.22,32.18,32.18,10000.0,21.2409,21.2607,21.2343,21.2343,10000.0
2006-06-01 11:20:00,32.18,32.2,32.16,32.2,6600.0,21.2343,21.2475,21.2212,21.2475,6600.0
2006-06-01 11:25:00,32.2,32.25,32.2,32.23,3600.0,21.2475,21.2805,21.2475,21.2673,3600.0
2006-06-01 11:30:00,32.24,32.29,32.24,32.29,4000.0,21.2739,21.3069,21.2739,21.3069,4000.0
2006-06-01 11:35:00,32.29,32.29,32.26,32.26,8800.0,21.3069,21.3069,21.2871,21.2871,8800.0
2006-06-01 11:40:00,32.26,32.26,32.23,32.25,10600.0,21.2871,21.2871,21.2673,21.2805,10600.0
2006-06-01 11:45:00,32.25,32.25,32.19,32.19,8800.0,21.2805,21.2805,21.2409,21.2409,8800.0
2006-06-01 11:50:00,32.19,32.19,32.15,32.15,14200.0,21.2409,21.2409,21.2146,21.2146,14200.0
2006-06-01 11:55:00,32.14,32.14,32.05,32.07,13400.0,21.208,21.208,21.1486,21.1618,13400.0
2006-06-01 12:00:00,32.07,32.07,32.04,32.05,4600.0,21.1618,21.1618,21.142,21.1486,4600.0
2006-06-01 12:05:00,32.04,32.07,32.04,32.06,10200.0,21.142,21.1618,21.142,21.1552,10200.0
2006-06-01 12:10:00,32.07,32.07,32.04,32.04,3200.0,21.1618,21.1618,21.142,21.142,3200.0
2006-06-01 12:15:00,32.05,32.07,32.05,32.07,4600.0,21.1486,21.1618,21.1486,21.1618,4600.0
2006-06-01 12:20:00,32.09,32.16,32.09,32.16,9600.0,21.175,21.2212,21.175,21.2212,9600.0
2006-06-01 12:25:00,32.15,32.18,32.15,32.17,4800.0,21.2146,21.2343,21.2146,21.2277,4800.0
2006-06-01 12:30:00,32.17,32.2,32.17,32.2,3600.0,21.2277,21.2475,21.2277,21.2475,3600.0
2006-06-01 12:35:00,32.2,32.22,32.18,32.18,3000.0,21.2475,21.2607,21.2343,21.2343,3000.0
2006-06-01 12:40:00,32.19,32.19,32.13,32.14,9200.0,21.2409,21.2409,21.2014,21.208,9200.0
2006-06-01 12:45:00,32.13,32.18,32.13,32.18,4600.0,21.2014,21.2343,21.2014,21.2343,4600.0
2006-06-01 12:50:00,32.18,32.18,32.15,32.15,2200.0,21.2343,21.2343,21.2146,21.2146,2200.0
2006-06-01 12:55:00,32.17,32.18,32.16,32.17,5600.0,21.2277,21.2343,21.2212,21.2277,5600.0
2006-06-01 13:00:00,32.17,32.19,32.16,32.17,17200.0,21.2277,21.2409,21.2212,21.2277,17200.0
2006-06-01 13:05:00,32.18,32.18,32.15,32.16,4200.0,21.2343,21.2343,21.2146,21.2212,4200.0
2006-06-01 13:10:00,32.16,32.17,32.16,32.17,5200.0,21.2212,21.2277,21.2212,21.2277,5200.0
2006-06-01 13:15:00,32.17,32.17,32.16,32.16,4800.0,21.2277,21.2277,21.2212,21.2212,4800.0
2006-06-01 13:20:00,32.16,32.18,32.15,32.17,6000.0,21.2212,21.2343,21.2146,21.2277,6000.0
2006-06-01 13:25:00,32.17,32.2,32.15,32.2,12000.0,21.2277,21.2475,21.2146,21.2475,12000.0
2006-06-01 13:30:00,32.2,32.24,32.2,32.22,9000.0,21.2475,21.2739,21.2475,21.2607,9000.0
2006-06-01 13:35:00,32.22,32.22,32.19,32.2,12400.0,21.2607,21.2607,21.2409,21.2475,12400.0
2006-06-01 13:40:00,32.2,32.23,32.2,32.23,4000.0,21.2475,21.2673,21.2475,21.2673,4000.0
2006-06-01 13:45:00,32.23,32.24,32.23,32.24,5800.0,21.2673,21.2739,21.2673,21.2739,5800.0
2006-06-01 13:50:00,32.24,32.24,32.2,32.21,5600.0,21.2739,21.2739,21.2475,21.2541,5600.0
2006-06-01 13:55:00,32.23,32.23,32.21,32.23,4800.0,21.2673,21.2673,21.2541,21.2673,4800.0
2006-06-01 14:00:00,32.22,32.22,32.18,32.18,15600.0,21.2607,21.2607,21.2343,21.2343,15600.0
2006-06-01 14:05:00,32.17,32.17,32.1,32.11,15800.0,21.2277,21.2277,21.1816,21.1882,15800.0
2006-06-01 14:10:00,32.1,32.1,32.07,32.1,17000.0,21.1816,21.1816,21.1618,21.1816,17000.0
2006-06-01 14:15:00,32.1,32.16,32.1,32.16,7400.0,21.1816,21.2212,21.1816,21.2212,7400.0
2006-06-01 14:20:00,32.17,32.19,32.16,32.18,10200.0,21.2277,21.2409,21.2212,21.2343,10200.0
2006-06-01 14:25:00,32.17,32.19,32.16,32.19,4800.0,21.2277,21.2409,21.2212,21.2409,4800.0
2006-06-01 14:30:00,32.19,32.21,32.19,32.2,7400.0,21.2409,21.2541,21.2409,21.2475,7400.0
2006-06-01 14:35:00,32.2,32.21,32.19,32.2,7800.0,21.2475,21.2541,21.2409,21.2475,7800.0
2006-06-01 14:40:00,32.19,32.2,32.18,32.2,9200.0,21.2409,21.2475,21.2343,21.2475,9200.0
2006-06-01 14:45:00,32.2,32.25,32.18,32.25,15800.0,21.2475,21.2805,21.2343,21.2805,15800.0
2006-06-01 14:50:00,32.24,32.24,32.22,32.22,6800.0,21.2739,21.2739,21.2607,21.2607,6800.0
2006-06-01 14:55:00,32.23,32.26,32.22,32.26,18400.0,21.2673,21.2871,21.2607,21.2871,18400.0
2006-06-01 15:00:00,32.25,32.28,32.24,32.24,26200.0,21.2805,21.3003,21.2739,21.2739,26200.0
2006-06-01 15:05:00,32.24,32.26,32.23,32.24,21200.0,21.2739,21.2871,21.2673,21.2739,21200.0
2006-06-01 15:10:00,32.24,32.26,32.24,32.24,17800.0,21.2739,21.2871,21.2739,21.2739,17800.0
2006-06-01 15:15:00,32.24,32.28,32.24,32.28,18000.0,21.2739,21.3003,21.2739,21.3003,18000.0
2006-06-01 15:20:00,32.29,32.36,32.29,32.36,19200.0,21.3069,21.3531,21.3069,21.3531,19200.0
2006-06-01 15:25:00,32.35,32.35,32.34,32.35,17200.0,21.3465,21.3465,21.3399,21.3465,17200.0
2006-06-01 15:30:00,32.35,32.38,32.34,32.37,22200.0,21.3465,21.3663,21.3399,21.3597,22200.0
2006-06-01 15:35:00,32.37,32.41,32.37,32.4,41200.0,21.3597,21.3861,21.3597,21.3795,41200.0
2006-06-01 15:40:00,32.4,32.46,32.4,32.44,47600.0,21.3795,21.4191,21.3795,21.4059,47600.0
2006-06-01 15:45:00,32.44,32.47,32.43,32.47,32400.0,21.4059,21.4257,21.3993,21.4257,32400.0
2006-06-01 15:50:00,32.47,32.48,32.44,32.48,40400.0,21.4257,21.4323,21.4059,21.4323,40400.0
2006-06-01 15:55:00,32.48,32.48,32.45,32.46,40400.0,21.4323,21.4323,21.4125,21.4191,40400.0
2006-06-02 09:35:00,32.6,32.65,32.52,32.62,59600.0,21.5115,21.5445,21.4587,21.5247,59600.0
2006-06-02 09:40:00,32.64,32.69,32.6,32.6,36400.0,21.5379,21.5709,21.5115,21.5115,36400.0
2006-06-02 09:45:00,32.6,32.61,32.54,32.55,25200.0,21.5115,21.5181,21.4719,21.4785,25200.0
2006-06-02 09:50:00,32.54,32.58,32.43,32.43,15000.0,21.4719,21.4983,21.3993,21.3993,15000.0
2006-06-02 09:55:00,32.45,32.45,32.37,32.38,18400.0,21.4125,21.4125,21.3597,21.3663,18400.0
2006-06-02 10:00:00,32.38,32.47,32.38,32.4,11000.0,21.3663,21.4257,21.3663,21.3795,11000.0
2006-06-02 10:05:00,32.43,32.46,32.39,32.43,8600.0,21.3993,21.4191,21.3729,21.3993,8600.0
2006-06-02 10:10:00,32.43,32.48,32.4,32.4,11400.0,21.3993,21.4323,21.3795,21.3795,11400.0
2006-06-02 10:15:00,32.38,32.44,32.38,32.42,12200.0,21.3663,21.4059,21.3663,21.3927,12200.0
2006-06-02 10:20:00,32.43,32.46,32.35,32.35,15400.0,21.3993,21.4191,21.3465,21.3465,15400.0
2006-06-02 10:25:00,32.35,32.45,32.35,32.44,10600.0,21.3465,21.4125,21.3465,21.4059,10600.0
2006-06-02 10:30:00,32.45,32.48,32.42,32.42,8800.0,21.4125,21.4323,21.3927,21.3927,8800.0
2006-06-02 10:35:00,32.43,32.44,32.42,32.43,4800.0,21.3993,21.4059,21.3927,21.3993,4800.0
2006-06-02 10:40:00,32.42,32.48,32.41,32.46,8200.0,21.3927,21.4323,21.3861,21.4191,8200.0
2006-06-02 10:45:00,32.49,32.52,32.49,32.52,10400.0,21.4389,21.4587,21.4389,21.4587,10400.0
2006-06-02 10:50:00,32.52,32.52,32.46,32.46,4200.0,21.4587,21.4587,21.4191,21.4191,4200.0
2006-06-02 10:55:00,32.49,32.5,32.43,32.47,9200.0,21.4389,21.4455,21.3993,21.4257,9200.0
2006-06-02 11:00:00,32.47,32.51,32.46,32.46,14800.0,21.4257,21.4521,21.4191,21.4191,14800.0
2006-06-02 11:05:00,32.46,32.46,32.4,32.43,11000.0,21.4191,21.4191,21.3795,21.3993,11000.0
2006-06-02 11:10:00,32.46,32.46,32.41,32.44,14000.0,21.4191,21.4191,21.3861,21.4059,14000.0
2006-06-02 11:15:00,32.43,32.46,32.42,32.44,3600.0,21.3993,21.4191,21.3927,21.4059,3600.0
2006-06-02 11:20:00,32.45,32.48,32.43,32.48,4600.0,21.4125,21.4323,21.3993,21.4323,4600.0
2006-06-02 11:25:00,32.47,32.47,32.43,32.43,8200.0,21.4257,21.4257,21.3993,21.3993,8200.0
2006-06-02 11:30:00,32.44,32.46,32.44,32.44,6600.0,21.4059,21.4191,21.4059,21.4059,6600.0
2006-06-02 11:35:00,32.45,32.45,32.41,32.44,7200.0,21.4125,21.4125,21.3861,21.4059,7200.0
2006-06-02 11:40:00,32.44,32.47,32.41,32.41,8000.0,21.4059,21.4257,21.3861,21.3861,8000.0
2006-06-02 11:45:00,32.41,32.41,32.35,32.36,5000.0,21.3861,21.3861,21.3465,21.3531,5000.0
2006-06-02 11:50:00,32.38,32.39,32.34,32.35,3800.0,21.3663,21.3729,21.3399,21.3465,3800.0
2006-06-02 11:55:00,32.35,32.37,32.3,32.3,7400.0,21.3465,21.3597,21.3135,21.3135,7400.0
2006-06-02 12:00:00,32.31,32.33,32.28,32.31,16800.0,21.3201,21.3333,21.3003,21.3201,16800.0
2006-06-02 12:05:00,32.31,32.35,32.31,32.35,27400.0,21.3201,21.3465,21.3201,21.3465,27400.0
2006-06-02 12:10:00,32.34,32.34,32.33,32.33,2800.0,21.3399,21.3399,21.3333,21.3333,2800.0
2006-06-02 12:15:00,32.32,32.32,32.3,32.3,2600.0,21.3267,21.3267,21.3135,21.3135,2600.0
2006-06-02 12:20:00,32.3,32.32,32.29,32.31,4200.0,21.3135,21.3267,21.3069,21.3201,4200.0
2006-06-02 12:25:00,32.32,32.35,32.32,32.34,4800.0,21.3267,21.3465,21.3267,21.3399,4800.0
2006-06-02 12:30:00,32.34,32.38,32.34,32.38,3000.0,21.3399,21.3663,21.3399,21.3663,3000.0
2006-06-02 12:35:00,32.38,32.46,32.38,32.45,26200.0,21.3663,21.4191,21.3663,21.4125,26200.0
2006-06-02 12:40:00,32.45,32.46,32.43,32.44,1600.0,21.4125,21.4191,21.3993,21.4059,1600.0
2006-06-02 12:45:00,32.43,32.43,32.42,32.43,1800.0,21.3993,21.3993,21.3927,21.3993,1800.0
2006-06-02 12:50:00,32.42,32.44,32.42,32.43,1200.0,21.3927,21.4059,21.3927,21.3993,1200.0
2006-06-02 12:55:00,32.44,32.45,32.42,32.43,6800.0,21.4059,21.4125,21.3927,21.3993,6800.0
2006-06-02 13:00:00,32.42,32.49,32.42,32.47,24400.0,21.3927,21.4389,21.3927,21.4257,24400.0
2006-06-02 13:05:00,32.46,32.48,32.46,32.48,1800.0,21.4191,21.4323,21.4191,21.4323,1800.0
2006-06-02 13:10:00,32.43,32.48,32.42,32.42,5000.0,21.3993,21.4323,21.3927,21.3927,5000.0
2006-06-02 13:15:00,32.43,32.45,32.43,32.45,6000.0,21.3993,21.4125,21.3993,21.4125,6000.0
2006-06-02 13:20:00,32.43,32.45,32.43,32.43,5000.0,21.3993,21.4125,21.3993,21.3993,5000.0
2006-06-02 13:25:00,32.43,32.51,32.43,32.49,121200.0,21.3993,21.4521,21.3993,21.4389,121200.0
2006-06-02 13:30:00,32.5,32.5,32.46,32.49,7800.0,21.4455,21.4455,21.4191,21.4389,7800.0
2006-06-02 13:35:00,32.48,32.48,32.45,32.45,8800.0,21.4323,21.4323,21.4125,21.4125,8800.0
2006-06-02 13:40:00,32.45,32.46,32.43,32.43,7200.0,21.4125,21.4191,21.3993,21.3993,7200.0
2006-06-02 13:45:00,32.42,32.42,32.41,32.42,1600.0,21.3927,21.3927,21.3861,21.3927,1600.0
2006-06-02 13:50:00,32.4,32.43,32.39,32.41,6800.0,21.3795,21.3993,21.3729,21.3861,6800.0
2006-06-02 13:55:00,32.41,32.42,32.39,32.42,2600.0,21.3861,21.3927,21.3729,21.3927,2600.0
2006-06-02 14:00:00,32.44,32.45,32.38,32.38,8200.0,21.4059,21.4125,21.3663,21.3663,8200.0
2006-06-02 14:05:00,32.41,32.44,32.38,32.42,6600.0,21.3861,21.4059,21.3663,21.3927,6600.0
2006-06-02 14:10:00,32.43,32.45,32.42,32.45,3000.0,21.3993,21.4125,21.3927,21.4125,3000.0
2006-06-02 14:15:00,32.45,32.45,32.39,32.41,4800.0,21.4125,21.4125,21.3729,21.3861,4800.0
2006-06-02 14:20:00,32.41,32.41,32.38,32.38,4400.0,21.3861,21.3861,21.3663,21.3663,4400.0
2006-06-02 14:25:00,32.4,32.4,32.35,32.37,7400.0,21.3795,21.3795,21.3465,21.3597,7400.0
2006-06-02 14:30:00,32.36,32.43,32.36,32.43,9800.0,21.3531,21.3993,21.3531,21.3993,9800.0
2006-06-02 14:35:00,32.43,32.45,32.41,32.45,8800.0,21.3993,21.4125,21.3861,21.4125,8800.0
2006-06-02 14:40:00,32.44,32.44,32.41,32.44,9600.0,21.4059,21.4059,21.3861,21.4059,9600.0
2006-06-02 14:45:00,32.42,32.47,32.42,32.47,5800.0,21.3927,21.4257,21.3927,21.4257,5800.0
2006-06-02 14:50:00,32.47,32.48,32.45,32.45,8800.0,21.4257,21.4323,21.4125,21.4125,8800.0
2006-06-02 14:55:00,32.45,32.47,32.45,32.47,3000.0,21.4125,21.4257,21.4125,21.4257,3000.0
2006-06-02 15:00:00,32.47,32.47,32.43,32.43,20800.0,21.4257,21.4257,21.3993,21.3993,20800.0
2006-06-02 15:05:00,32.43,32.44,32.41,32.42,14800.0,21.3993,21.4059,21.3861,21.3927,14800.0
2006-06-02 15:10:00,32.43,32.49,32.43,32.49,13200.0,21.3993,21.4389,21.3993,21.4389,13200.0
2006-06-02 15:15:00,32.49,32.55,32.48,32.55,14800.0,21.4389,21.4785,21.4323,21.4785,14800.0
2006-06-02 15:20:00,32.54,32.55,32.52,32.54,24000.0,21.4719,21.4785,21.4587,21.4719,24000.0
2006-06-02 15:25:00,32.54,32.55,32.52,32.54,17200.0,21.4719,21.4785,21.4587,21.4719,17200.0
2006-06-02 15:30:00,32.55,32.62,32.55,32.61,41600.0,21.4785,21.5247,21.4785,21.5181,41600.0
2006-06-02 15:35:00,32.62,32.63,32.59,32.59,17200.0,21.5247,21.5313,21.5049,21.5049,17200.0
2006-06-02 15:40:00,32.6,32.63,32.6,32.61,15000.0,21.5115,21.5313,21.5115,21.5181,15000.0
2006-06-02 15:45:00,32.62,32.62,32.57,32.6,17000.0,21.5247,21.5247,21.4917,21.5115,17000.0
2006-06-02 15:50:00,32.59,32.59,32.55,32.57,15400.0,21.5049,21.5049,21.4785,21.4917,15400.0
2006-06-02 15:55:00,32.58,32.6,32.58,32.6,18600.0,21.4983,21.5115,21.4983,21.5115,18600.0
2006-06-05 09:30:00,32.48,32.49,32.33,32.34,16400.0,21.4323,21.4389,21.3333,21.3399,16400.0
2006-06-05 09:35:00,32.34,32.37,32.23,32.24,21000.0,21.3399,21.3597,21.2673,21.2739,21000.0
2006-06-05 09:40:00,32.23,32.29,32.2,32.23,33000.0,21.2673,21.3069,21.2475,21.2673,33000.0
2006-06-05 09:45:00,32.24,32.27,32.23,32.23,8400.0,21.2739,21.2937,21.2673,21.2673,8400.0
2006-06-05 09:50:00,32.2,32.24,32.17,32.24,19000.0,21.2475,21.2739,21.2277,21.2739,19000.0
2006-06-05 09:55:00,32.26,32.27,32.23,32.23,11000.0,21.2871,21.2937,21.2673,21.2673,11000.0
2006-06-05 10:00:00,32.23,32.23,32.13,32.18,18000.0,21.2673,21.2673,21.2014,21.2343,18000.0
2006-06-05 10:05:00,32.16,32.24,32.16,32.18,16000.0,21.2212,21.2739,21.2212,21.2343,16000.0
2006-06-05 10:10:00,32.18,32.18,32.13,32.16,8200.0,21.2343,21.2343,21.2014,21.2212,8200.0
2006-06-05 10:15:00,32.16,32.23,32.16,32.22,8600.0,21.2212,21.2673,21.2212,21.2607,8600.0
2006-06-05 10:20:00,32.24,32.3,32.22,32.27,7000.0,21.2739,21.3135,21.2607,21.2937,7000.0
2006-06-05 10:25:00,32.29,32.3,32.27,32.29,14000.0,21.3069,21.3135,21.2937,21.3069,14000.0
2006-06-05 10:30:00,32.3,32.35,32.3,32.34,19600.0,21.3135,21.3465,21.3135,21.3399,19600.0
2006-06-05 10:35:00,32.34,32.4,32.34,32.4,17000.0,21.3399,21.3795,21.3399,21.3795,17000.0
2006-06-05 10:40:00,32.38,32.38,32.29,32.31,10400.0,21.3663,21.3663,21.3069,21.3201,10400.0
2006-06-05 10:45:00,32.29,32.31,32.27,32.31,9000.0,21.3069,21.3201,21.2937,21.3201,9000.0
2006-06-05 10:50:00,32.32,32.37,32.32,32.36,9400.0,21.3267,21.3597,21.3267,21.3531,9400.0
2006-06-05 10:55:00,32.36,32.37,32.33,32.35,11800.0,21.3531,21.3597,21.3333,21.3465,11800.0
2006-06-05 11:00:00,32.35,32.35,32.35,32.35,6400.0,21.3465,21.3465,21.3465,21.3465,6400.0
2006-06-05 11:05:00,32.36,32.4,32.36,32.38,12000.0,21.3531,21.3795,21.3531,21.3663,12000.0
2006-06-05 11:10:00,32.38,32.41,32.37,32.38,7800.0,21.3663,21.3861,21.3597,21.3663,7800.0
2006-06-05 11:15:00,32.39,32.4,32.38,32.38,9200.0,21.3729,21.3795,21.3663,21.3663,9200.0
2006-06-05 11:20:00,32.38,32.41,32.38,32.4,13400.0,21.3663,21.3861,21.3663,21.3795,13400.0
2006-06-05 11:25:00,32.4,32.4,32.34,32.35,9400.0,21.3795,21.3795,21.3399,21.3465,9400.0
2006-06-05 11:30:00,32.34,32.35,32.33,32.34,7400.0,21.3399,21.3465,21.3333,21.3399,7400.0
2006-06-05 11:35:00,32.34,32.35,32.33,32.33,11400.0,21.3399,21.3465,21.3333,21.3333,11400.0
2006-06-05 11:40:00,32.33,32.34,32.33,32.34,8000.0,21.3333,21.3399,21.3333,21.3399,8000.0
2006-06-05 11:45:00,32.34,32.37,32.34,32.36,6200.0,21.3399,21.3597,21.3399,21.3531,6200.0
2006-06-05 11:50:00,32.37,32.37,32.36,32.36,11000.0,21.3597,21.3597,21.3531,21.3531,11000.0
2006-06-05 11:55:00,32.37,32.37,32.36,32.37,15400.0,21.3597,21.3597,21.3531,21.3597,15400.0
2006-06-05 12:00:00,32.36,32.38,32.34,32.37,14800.0,21.3531,21.3663,21.3399,21.3597,14800.0
2006-06-05 12:05:00,32.37,32.38,32.37,32.38,10800.0,21.3597,21.3663,21.3597,21.3663,10800.0
2006-06-05 12:10:00,32.38,32.4,32.37,32.37,29000.0,21.3663,21.3795,21.3597,21.3597,29000.0
2006-06-05 12:15:00,32.38,32.38,32.35,32.38,10600.0,21.3663,21.3663,21.3465,21.3663,10600.0
2006-06-05 12:20:00,32.38,32.38,32.35,32.35,4400.0,21.3663,21.3663,21.3465,21.3465,4400.0
2006-06-05 12:25:00,32.35,32.35,32.32,32.32,3200.0,21.3465,21.3465,21.3267,21.3267,3200.0
2006-06-05 12:30:00,32.31,32.31,32.27,32.27,12600.0,21.3201,21.3201,21.2937,21.2937,12600.0
2006-06-05 12:35:00,32.27,32.27,32.26,32.27,10200.0,21.2937,21.2937,21.2871,21.2937,10200.0
2006-06-05 12:40:00,32.26,32.27,32.24,32.26,17600.0,21.2871,21.2937,21.2739,21.2871,17600.0
2006-06-05 12:45:00,32.26,32.27,32.26,32.27,14000.0,21.2871,21.2937,21.2871,21.2937,14000.0
2006-06-05 12:50:00,32.27,32.27,32.27,32.27,5600.0,21.2937,21.2937,21.2937,21.2937,5600.0
2006-06-05 12:55:00,32.27,32.27,32.26,32.26,5600.0,21.2937,21.2937,21.2871,21.2871,5600.0
2006-06-05 13:00:00,32.26,32.26,32.24,32.25,2400.0,21.2871,21.2871,21.2739,21.2805,2400.0
2006-06-05 13:05:00,32.24,32.24,32.21,32.21,10600.0,21.2739,21.2739,21.2541,21.2541,10600.0
2006-06-05 13:10:00,32.19,32.2,32.18,32.18,5600.0,21.2409,21.2475,21.2343,21.2343,5600.0
2006-06-05 13:15:00,32.17,32.18,32.13,32.18,32400.0,21.2277,21.2343,21.2014,21.2343,32400.0
2006-06-05 13:20:00,32.17,32.18,32.15,32.17,10800.0,21.2277,21.2343,21.2146,21.2277,10800.0
2006-06-05 13:25:00,32.17,32.2,32.17,32.2,9800.0,21.2277,21.2475,21.2277,21.2475,9800.0
2006-06-05 13:30:00,32.2,32.24,32.2,32.24,12200.0,21.2475,21.2739,21.2475,21.2739,12200.0
2006-06-05 13:35:00,32.24,32.25,32.23,32.23,12400.0,21.2739,21.2805,21.2673,21.2673,12400.0
2006-06-05 13:40:00,32.22,32.22,32.19,32.19,5400.0,21.2607,21.2607,21.2409,21.2409,5400.0
2006-06-05 13:45:00,32.18,32.19,32.18,32.19,8000.0,21.2343,21.2409,21.2343,21.2409,8000.0
2006-06-05 13:50:00,32.19,32.22,32.19,32.21,13600.0,21.2409,21.2607,21.2409,21.2541,13600.0
2006-06-05 13:55:00,32.23,32.23,32.2,32.2,5000.0,21.2673,21.2673,21.2475,21.2475,5000.0
2006-06-05 14:00:00,32.21,32.21,32.15,32.17,11400.0,21.2541,21.2541,21.2146,21.2277,11400.0
2006-06-05 14:05:00,32.15,32.15,32.06,32.07,69400.0,21.2146,21.2146,21.1552,21.1618,69400.0
2006-06-05 14:10:00,32.06,32.07,32.04,32.04,10800.0,21.1552,21.1618,21.142,21.142,10800.0
2006-06-05 14:15:00,32.05,32.06,32.0,32.0,34200.0,21.1486,21.1552,21.1156,21.1156,34200.0
2006-06-05 14:20:00,32.0,32.02,31.95,32.01,33200.0,21.1156,21.1288,21.0826,21.1222,33200.0
2006-06-05 14:25:00,32.01,32.07,31.96,32.05,24400.0,21.1222,21.1618,21.0892,21.1486,24400.0
2006-06-05 14:30:00,32.06,32.06,31.93,31.97,22800.0,21.1552,21.1552,21.0694,21.0958,22800.0
2006-06-05 14:35:00,31.97,31.98,31.93,31.94,18400.0,21.0958,21.1024,21.0694,21.076,18400.0
2006-06-05 14:40:00,31.94,32.0,31.93,31.98,32000.0,21.076,21.1156,21.0694,21.1024,32000.0
2006-06-05 14:45:00,31.98,32.06,31.98,32.02,24200.0,21.1024,21.1552,21.1024,21.1288,24200.0
2006-06-05 14:50:00,32.02,32.07,32.02,32.07,24800.0,21.1288,21.1618,21.1288,21.1618,24800.0
2006-06-05 14:55:00,32.07,32.09,32.05,32.06,22600.0,21.1618,21.175,21.1486,21.1552,22600.0
2006-06-05 15:00:00,32.05,32.09,32.05,32.09,51000.0,21.1486,21.175,21.1486,21.175,51000.0
2006-06-05 15:05:00,32.1,32.11,32.02,32.08,42800.0,21.1816,21.1882,21.1288,21.1684,42800.0
2006-06-05 15:10:00,32.07,32.07,32.02,32.03,26200.0,21.1618,21.1618,21.1288,21.1354,26200.0
2006-06-05 15:15:00,32.02,32.16,32.02,32.16,46800.0,21.1288,21.2212,21.1288,21.2212,46800.0
2006-06-05 15:20:00,32.16,32.16,32.13,32.14,47200.0,21.2212,21.2212,21.2014,21.208,47200.0
2006-06-05 15:25:00,32.18,32.18,32.1,32.1,36000.0,21.2343,21.2343,21.1816,21.1816,36000.0
2006-06-05 15:30:00,32.1,32.1,32.07,32.1,35200.0,21.1816,21.1816,21.1618,21.1816,35200.0
2006-06-05 15:35:00,32.1,32.13,32.09,32.12,43800.0,21.1816,21.2014,21.175,21.1948,43800.0
2006-06-05 15:40:00,32.12,32.12,32.09,32.09,39800.0,21.1948,21.1948,21.175,21.175,39800.0
2006-06-05 15:45:00,32.1,32.1,32.05,32.05,73200.0,21.1816,21.1816,21.1486,21.1486,73200.0
2006-06-05 15:50:00,32.06,32.13,32.06,32.09,80000.0,21.1552,21.2014,21.1552,21.175,80000.0
2006-06-05 15:55:00,32.07,32.1,32.07,32.08,74400.0,21.1618,21.1816,21.1618,21.1684,74400.0
2006-06-06 09:40:00,32.75,32.75,32.59,32.61,168200.0,21.6105,21.6105,21.5049,21.5181,168200.0
2006-06-06 09:45:00,32.6,32.6,32.4,32.42,61600.0,21.5115,21.5115,21.3795,21.3927,61600.0
2006-06-06 09:50:00,32.41,32.44,32.28,32.28,60000.0,21.3861,21.4059,21.3003,21.3003,60000.0
2006-06-06 09:55:00,32.27,32.42,32.27,32.31,42800.0,21.2937,21.3927,21.2937,21.3201,42800.0
2006-06-06 10:00:00,32.28,32.29,32.18,32.27,78200.0,21.3003,21.3069,21.2343,21.2937,78200.0
2006-06-06 10:05:00,32.27,32.3,32.16,32.3,56600.0,21.2937,21.3135,21.2212,21.3135,56600.0
2006-06-06 10:10:00,32.3,32.35,32.26,32.33,52800.0,21.3135,21.3465,21.2871,21.3333,52800.0
2006-06-06 10:15:00,32.32,32.43,32.32,32.39,38600.0,21.3267,21.3993,21.3267,21.3729,38600.0
2006-06-06 10:20:00,32.4,32.45,32.39,32.45,35000.0,21.3795,21.4125,21.3729,21.4125,35000.0
2006-06-06 10:25:00,32.45,32.47,32.32,32.41,51800.0,21.4125,21.4257,21.3267,21.3861,51800.0
2006-06-06 10:30:00,32.41,32.5,32.41,32.47,23600.0,21.3861,21.4455,21.3861,21.4257,23600.0
2006-06-06 10:35:00,32.47,32.49,32.4,32.4,24000.0,21.4257,21.4389,21.3795,21.3795,24000.0
2006-06-06 10:40:00,32.4,32.48,32.4,32.45,43000.0,21.3795,21.4323,21.3795,21.4125,43000.0
2006-06-06 10:45:00,32.45,32.45,32.38,32.38,26000.0,21.4125,21.4125,21.3663,21.3663,26000.0
2006-06-06 10:50:00,32.38,32.4,32.37,32.4,22400.0,21.3663,21.3795,21.3597,21.3795,22400.0
2006-06-06 10:55:00,32.41,32.42,32.33,32.34,36600.0,21.3861,21.3927,21.3333,21.3399,36600.0
2006-06-06 11:00:00,32.36,32.42,32.32,32.32,32200.0,21.3531,21.3927,21.3267,21.3267,32200.0
2006-06-06 11:05:00,32.32,32.36,32.31,32.36,26200.0,21.3267,21.3531,21.3201,21.3531,26200.0
2006-06-06 11:10:00,32.37,32.37,32.25,32.27,44800.0,21.3597,21.3597,21.2805,21.2937,44800.0
2006-06-06 11:15:00,32.27,32.32,32.24,32.3,69600.0,21.2937,21.3267,21.2739,21.3135,69600.0
2006-06-06 11:20:00,32.29,32.35,32.28,32.31,25400.0,21.3069,21.3465,21.3003,21.3201,25400.0
2006-06-06 11:25:00,32.29,32.34,32.27,32.32,30800.0,21.3069,21.3399,21.2937,21.3267,30800.0
2006-06-06 11:30:00,32.33,32.37,32.33,32.35,34000.0,21.3333,21.3597,21.3333,21.3465,34000.0
2006-06-06 11:35:00,32.36,32.38,32.31,32.31,31800.0,21.3531,21.3663,21.3201,21.3201,31800.0
2006-06-06 11:40:00,32.31,32.34,32.3,32.34,22400.0,21.3201,21.3399,21.3135,21.3399,22400.0
2006-06-06 11:45:00,32.34,32.35,32.3,32.33,19800.0,21.3399,21.3465,21.3135,21.3333,19800.0
2006-06-06 11:50:00,32.33,32.35,32.3,32.3,17800.0,21.3333,21.3465,21.3135,21.3135,17800.0
2006-06-06 11:55:00,32.3,32.32,32.29,32.3,13200.0,21.3135,21.3267,21.3069,21.3135,13200.0
2006-06-06 12:00:00,32.3,32.3,32.29,32.3,7600.0,21.3135,21.3135,21.3069,21.3135,7600.0
2006-06-06 12:05:00,32.3,32.34,32.3,32.34,24400.0,21.3135,21.3399,21.3135,21.3399,24400.0
2006-06-06 12:10:00,32.34,32.38,32.32,32.37,27600.0,21.3399,21.3663,21.3267,21.3597,27600.0
2006-06-06 12:15:00,32.36,32.42,32.36,32.41,18200.0,21.3531,21.3927,21.3531,21.3861,18200.0
2006-06-06 12:20:00,32.4,32.4,32.31,32.35,22800.0,21.3795,21.3795,21.3201,21.3465,22800.0
2006-06-06 12:25:00,32.35,32.36,32.33,32.33,16200.0,21.3465,21.3531,21.3333,21.3333,16200.0
2006-06-06 12:30:00,32.32,32.39,32.32,32.37,15800.0,21.3267,21.3729,21.3267,21.3597,15800.0
2006-06-06 12:35:00,32.37,32.37,32.35,32.35,23600.0,21.3597,21.3597,21.3465,21.3465,23600.0
2006-06-06 12:40:00,32.35,32.42,32.35,32.4,44400.0,21.3465,21.3927,21.3465,21.3795,44400.0
2006-06-06 12:45:00,32.4,32.42,32.34,32.34,28800.0,21.3795,21.3927,21.3399,21.3399,28800.0
2006-06-06 12:50:00,32.34,32.36,32.33,32.35,12600.0,21.3399,21.3531,21.3333,21.3465,12600.0
2006-06-06 12:55:00,32.35,32.41,32.35,32.38,54600.0,21.3465,21.3861,21.3465,21.3663,54600.0
2006-06-06 13:00:00,32.38,32.39,32.29,32.29,21000.0,21.3663,21.3729,21.3069,21.3069,21000.0
2006-06-06 13:05:00,32.29,32.32,32.28,32.3,24800.0,21.3069,21.3267,21.3003,21.3135,24800.0
2006-06-06 13:10:00,32.3,32.3,32.24,32.29,18800.0,21.3135,21.3135,21.2739,21.3069,18800.0
2006-06-06 13:15:00,32.29,32.29,32.26,32.26,12400.0,21.3069,21.3069,21.2871,21.2871,12400.0
2006-06-06 13:20:00,32.27,32.33,32.24,32.33,28000.0,21.2937,21.3333,21.2739,21.3333,28000.0
2006-06-06 13:25:00,32.33,32.33,32.26,32.27,25200.0,21.3333,21.3333,21.2871,21.2937,25200.0
2006-06-06 13:30:00,32.27,32.3,32.27,32.3,15000.0,21.2937,21.3135,21.2937,21.3135,15000.0
2006-06-06 13:35:00,32.3,32.32,32.25,32.25,21800.0,21.3135,21.3267,21.2805,21.2805,21800.0
2006-06-06 13:40:00,32.24,32.24,32.13,32.13,28000.0,21.2739,21.2739,21.2014,21.2014,28000.0
2006-06-06 13:45:00,32.13,32.15,32.11,32.12,27600.0,21.2014,21.2146,21.1882,21.1948,27600.0
2006-06-06 13:50:00,32.12,32.16,32.11,32.13,22000.0,21.1948,21.2212,21.1882,21.2014,22000.0
2006-06-06 13:55:00,32.13,32.15,32.1,32.15,28600.0,21.2014,21.2146,21.1816,21.2146,28600.0
2006-06-06 14:00:00,32.12,32.13,32.1,32.1,19800.0,21.1948,21.2014,21.1816,21.1816,19800.0
2006-06-06 14:05:00,32.08,32.11,32.04,32.05,33600.0,21.1684,21.1882,21.142,21.1486,33600.0
2006-06-06 14:10:00,32.07,32.08,32.02,32.05,40200.0,21.1618,21.1684,21.1288,21.1486,40200.0
2006-06-06 14:15:00,32.06,32.08,32.01,32.02,23400.0,21.1552,21.1684,21.1222,21.1288,23400.0
2006-06-06 14:20:00,32.04,32.05,32.0,32.0,9200.0,21.142,21.1486,21.1156,21.1156,9200.0
2006-06-06 14:25:00,32.01,32.09,32.01,32.05,38800.0,21.1222,21.175,21.1222,21.1486,38800.0
2006-06-06 14:30:00,32.03,32.1,32.03,32.08,33800.0,21.1354,21.1816,21.1354,21.1684,33800.0
2006-06-06 14:35:00,32.08,32.1,32.07,32.07,31600.0,21.1684,21.1816,21.1618,21.1618,31600.0
2006-06-06 14:40:00,32.07,32.07,31.98,32.0,34200.0,21.1618,21.1618,21.1024,21.1156,34200.0
2006-06-06 14:45:00,31.99,32.0,31.95,31.96,24200.0,21.109,21.1156,21.0826,21.0892,24200.0
2006-06-06 14:50:00,31.96,32.0,31.95,32.0,33000.0,21.0892,21.1156,21.0826,21.1156,33000.0
2006-06-06 14:55:00,32.0,32.01,31.95,31.97,30400.0,21.1156,21.1222,21.0826,21.0958,30400.0
2006-06-06 15:00:00,31.96,32.04,31.96,32.01,44200.0,21.0892,21.142,21.0892,21.1222,44200.0
2006-06-06 15:05:00,32.04,32.06,32.02,32.04,39600.0,21.142,21.1552,21.1288,21.142,39600.0
2006-06-06 15:10:00,32.05,32.06,32.02,32.06,45400.0,21.1486,21.1552,21.1288,21.1552,45400.0
2006-06-06 15:15:00,32.06,32.07,31.97,31.97,37000.0,21.1552,21.1618,21.0958,21.0958,37000.0
2006-06-06 15:20:00,31.98,32.0,31.98,31.99,23600.0,21.1024,21.1156,21.1024,21.109,23600.0
2006-06-06 15:25:00,31.99,31.99,31.98,31.98,21200.0,21.109,21.109,21.1024,21.1024,21200.0
2006-06-06 15:30:00,31.98,32.02,31.98,32.02,48800.0,21.1024,21.1288,21.1024,21.1288,48800.0
2006-06-06 15:35:00,32.01,32.13,32.01,32.13,43400.0,21.1222,21.2014,21.1222,21.2014,43400.0
2006-06-06 15:40:00,32.13,32.24,32.13,32.21,49600.0,21.2014,21.2739,21.2014,21.2541,49600.0
2006-06-06 15:45:00,32.21,32.24,32.2,32.22,38400.0,21.2541,21.2739,21.2475,21.2607,38400.0
2006-06-06 15:50:00,32.21,32.22,32.17,32.19,73200.0,21.2541,21.2607,21.2277,21.2409,73200.0
2006-06-06 15:55:00,32.19,32.24,32.19,32.24,53400.0,21.2409,21.2739,21.2409,21.2739,53400.0
2006-06-07 09:30:00,31.0,31.0,30.77,30.77,400.0,20.4557,20.4557,20.3039,20.3039,400.0
2006-06-07 09:35:00,32.36,32.36,32.06,32.07,92200.0,21.3531,21.3531,21.1552,21.1618,92200.0
2006-06-07 09:40:00,32.07,32.1,31.91,32.02,55400.0,21.1618,21.1816,21.0562,21.1288,55400.0
2006-06-07 09:45:00,32.01,32.02,31.89,31.96,69600.0,21.1222,21.1288,21.043,21.0892,69600.0
2006-06-07 09:50:00,31.95,31.98,31.93,31.95,49600.0,21.0826,21.1024,21.0694,21.0826,49600.0
2006-06-07 09:55:00,31.93,32.07,31.9,32.06,63000.0,21.0694,21.1618,21.0496,21.1552,63000.0
2006-06-07 10:00:00,32.06,32.06,31.96,32.0,34800.0,21.1552,21.1552,21.0892,21.1156,34800.0
2006-06-07 10:05:00,31.99,32.05,31.99,32.01,37200.0,21.109,21.1486,21.109,21.1222,37200.0
2006-06-07 10:10:00,32.01,32.05,31.96,32.02,30600.0,21.1222,21.1486,21.0892,21.1288,30600.0
2006-06-07 10:15:00,32.02,32.1,31.98,32.1,30000.0,21.1288,21.1816,21.1024,21.1816,30000.0
2006-06-07 10:20:00,32.1,32.1,31.99,32.06,32400.0,21.1816,21.1816,21.109,21.1552,32400.0
2006-06-07 10:25:00,32.06,32.1,32.04,32.1,20800.0,21.1552,21.1816,21.142,21.1816,20800.0
2006-06-07 10:30:00,32.11,32.12,32.06,32.06,23200.0,21.1882,21.1948,21.1552,21.1552,23200.0
2006-06-07 10:35:00,32.04,32.05,32.01,32.02,34400.0,21.142,21.1486,21.1222,21.1288,34400.0
2006-06-07 10:40:00,32.02,32.05,32.0,32.02,23400.0,21.1288,21.1486,21.1156,21.1288,23400.0
2006-06-07 10:45:00,32.01,32.01,31.96,31.98,18600.0,21.1222,21.1222,21.0892,21.1024,18600.0
2006-06-07 10:50:00,31.97,32.02,31.93,32.0,19200.0,21.0958,21.1288,21.0694,21.1156,19200.0
2006-06-07 10:55:00,32.0,32.07,32.0,32.04,11600.0,21.1156,21.1618,21.1156,21.142,11600.0
2006-06-07 11:00:00,32.05,32.1,32.04,32.08,20600.0,21.1486,21.1816,21.142,21.1684,20600.0
2006-06-07 11:05:00,32.09,32.09,32.02,32.03,20800.0,21.175,21.175,21.1288,21.1354,20800.0
2006-06-07 11:10:00,32.03,32.12,32.03,32.11,14200.0,21.1354,21.1948,21.1354,21.1882,14200.0
2006-06-07 11:15:00,32.11,32.16,32.1,32.14,14600.0,21.1882,21.2212,21.1816,21.208,14600.0
2006-06-07 11:20:00,32.14,32.17,32.13,32.13,24800.0,21.208,21.2277,21.2014,21.2014,24800.0
2006-06-07 11:25:00,32.14,32.15,32.13,32.14,25200.0,21.208,21.2146,21.2014,21.208,25200.0
2006-06-07 11:30:00,32.13,32.16,32.13,32.16,16800.0,21.2014,21.2212,21.2014,21.2212,16800.0
2006-06-07 11:35:00,32.15,32.21,32.15,32.21,25800.0,21.2146,21.2541,21.2146,21.2541,25800.0
2006-06-07 11:40:00,32.21,32.24,32.21,32.24,11600.0,21.2541,21.2739,21.2541,21.2739,11600.0
2006-06-07 11:45:00,32.24,32.25,32.23,32.24,14000.0,21.2739,21.2805,21.2673,21.2739,14000.0
2006-06-07 11:50:00,32.24,32.25,32.23,32.24,11400.0,21.2739,21.2805,21.2673,21.2739,11400.0
2006-06-07 11:55:00,32.23,32.32,32.23,32.31,21800.0,21.2673,21.3267,21.2673,21.3201,21800.0
2006-06-07 12:00:00,32.31,32.34,32.31,32.34,10600.0,21.3201,21.3399,21.3201,21.3399,10600.0
2006-06-07 12:05:00,32.34,32.35,32.33,32.34,9200.0,21.3399,21.3465,21.3333,21.3399,9200.0
2006-06-07 12:10:00,32.35,32.38,32.35,32.38,8400.0,21.3465,21.3663,21.3465,21.3663,8400.0
2006-06-07 12:15:00,32.38,32.38,32.35,32.35,28800.0,21.3663,21.3663,21.3465,21.3465,28800.0
2006-06-07 12:20:00,32.35,32.35,32.3,32.32,16400.0,21.3465,21.3465,21.3135,21.3267,16400.0
2006-06-07 12:25:00,32.32,32.34,32.32,32.32,9400.0,21.3267,21.3399,21.3267,21.3267,9400.0
2006-06-07 12:30:00,32.33,32.34,32.31,32.32,13200.0,21.3333,21.3399,21.3201,21.3267,13200.0
2006-06-07 12:35:00,32.31,32.31,32.3,32.3,6600.0,21.3201,21.3201,21.3135,21.3135,6600.0
2006-06-07 12:40:00,32.3,32.3,32.3,32.3,12400.0,21.3135,21.3135,21.3135,21.3135,12400.0
2006-06-07 12:45:00,32.3,32.3,32.28,32.28,5400.0,21.3135,21.3135,21.3003,21.3003,5400.0
2006-06-07 12:50:00,32.28,32.28,32.25,32.26,9400.0,21.3003,21.3003,21.2805,21.2871,9400.0
2006-06-07 12:55:00,32.25,32.26,32.24,32.24,22600.0,21.2805,21.2871,21.2739,21.2739,22600.0
2006-06-07 13:00:00,32.24,32.26,32.23,32.26,13600.0,21.2739,21.2871,21.2673,21.2871,13600.0
2006-06-07 13:05:00,32.26,32.26,32.22,32.22,11000.0,21.2871,21.2871,21.2607,21.2607,11000.0
2006-06-07 13:10:00,32.22,32.22,32.19,32.19,21600.0,21.2607,21.2607,21.2409,21.2409,21600.0
2006-06-07 13:15:00,32.2,32.22,32.19,32.22,25600.0,21.2475,21.2607,21.2409,21.2607,25600.0
2006-06-07 13:20:00,32.21,32.22,32.17,32.22,18600.0,21.2541,21.2607,21.2277,21.2607,18600.0
2006-06-07 13:25:00,32.22,32.22,32.18,32.18,8400.0,21.2607,21.2607,21.2343,21.2343,8400.0
2006-06-07 13:30:00,32.18,32.19,32.18,32.18,8800.0,21.2343,21.2409,21.2343,21.2343,8800.0
2006-06-07 13:35:00,32.18,32.18,32.13,32.15,18600.0,21.2343,21.2343,21.2014,21.2146,18600.0
2006-06-07 13:40:00,32.15,32.19,32.14,32.16,35400.0,21.2146,21.2409,21.208,21.2212,35400.0
2006-06-07 13:45:00,32.15,32.17,32.15,32.15,27400.0,21.2146,21.2277,21.2146,21.2146,27400.0
2006-06-07 13:50:00,32.15,32.21,32.14,32.21,12600.0,21.2146,21.2541,21.208,21.2541,12600.0
2006-06-07 13:55:00,32.22,32.22,32.2,32.21,6600.0,21.2607,21.2607,21.2475,21.2541,6600.0
2006-06-07 14:00:00,32.21,32.21,32.16,32.17,38200.0,21.2541,21.2541,21.2212,21.2277,38200.0
2006-06-07 14:05:00,32.17,32.17,32.1,32.11,32800.0,21.2277,21.2277,21.1816,21.1882,32800.0
2006-06-07 14:10:00,32.11,32.13,32.1,32.12,19800.0,21.1882,21.2014,21.1816,21.1948,19800.0
2006-06-07 14:15:00,32.12,32.13,32.1,32.12,30000.0,21.1948,21.2014,21.1816,21.1948,30000.0
2006-06-07 14:20:00,32.12,32.12,32.09,32.09,16600.0,21.1948,21.1948,21.175,21.175,16600.0
2006-06-07 14:25:00,32.09,32.22,32.09,32.21,30000.0,21.175,21.2607,21.175,21.2541,30000.0
2006-06-07 14:30:00,32.22,32.22,32.2,32.21,15600.0,21.2607,21.2607,21.2475,21.2541,15600.0
2006-06-07 14:35:00,32.21,32.22,32.2,32.21,39200.0,21.2541,21.2607,21.2475,21.2541,39200.0
2006-06-07 14:40:00,32.22,32.22,32.18,32.18,23800.0,21.2607,21.2607,21.2343,21.2343,23800.0
2006-06-07 14:45:00,32.18,32.18,32.13,32.13,15200.0,21.2343,21.2343,21.2014,21.2014,15200.0
2006-06-07 14:50:00,32.13,32.18,32.13,32.17,26000.0,21.2014,21.2343,21.2014,21.2277,26000.0
2006-06-07 14:55:00,32.18,32.2,32.17,32.2,35200.0,21.2343,21.2475,21.2277,21.2475,35200.0
2006-06-07 15:00:00,32.2,32.23,32.2,32.22,24200.0,21.2475,21.2673,21.2475,21.2607,24200.0
2006-06-07 15:05:00,32.22,32.22,32.16,32.16,15800.0,21.2607,21.2607,21.2212,21.2212,15800.0
2006-06-07 15:10:00,32.16,32.18,32.09,32.09,33000.0,21.2212,21.2343,21.175,21.175,33000.0
2006-06-07 15:15:00,32.09,32.11,32.07,32.08,23000.0,21.175,21.1882,21.1618,21.1684,23000.0
2006-06-07 15:20:00,32.07,32.16,32.07,32.08,43800.0,21.1618,21.2212,21.1618,21.1684,43800.0
2006-06-07 15:25:00,32.08,32.08,32.01,32.05,44000.0,21.1684,21.1684,21.1222,21.1486,44000.0
2006-06-07 15:30:00,32.05,32.05,32.01,32.02,30600.0,21.1486,21.1486,21.1222,21.1288,30600.0
2006-06-07 15:35:00,32.02,32.07,32.02,32.05,32200.0,21.1288,21.1618,21.1288,21.1486,32200.0
2006-06-07 15:40:00,32.06,32.06,32.04,32.04,16000.0,21.1552,21.1552,21.142,21.142,16000.0
2006-06-07 15:45:00,32.05,32.05,31.97,31.98,42600.0,21.1486,21.1486,21.0958,21.1024,42600.0
2006-06-07 15:50:00,31.97,32.02,31.97,32.02,58000.0,21.0958,21.1288,21.0958,21.1288,58000.0
2006-06-07 15:55:00,32.02,32.05,31.98,32.0,64600.0,21.1288,21.1486,21.1024,21.1156,64600.0
2006-06-08 09:30:00,31.69,31.81,31.68,31.72,79600.0,20.911,20.9902,20.9044,20.9308,79600.0
2006-06-08 09:35:00,31.71,31.72,31.56,31.66,37800.0,20.9242,20.9308,20.8252,20.8912,37800.0
2006-06-08 09:40:00,31.66,31.67,31.55,31.67,40000.0,20.8912,20.8978,20.8186,20.8978,40000.0
2006-06-08 09:45:00,31.68,31.75,31.58,31.75,39800.0,20.9044,20.9506,20.8384,20.9506,39800.0
2006-06-08 09:50:00,31.75,31.77,31.72,31.74,47200.0,20.9506,20.9638,20.9308,20.944,47200.0
2006-06-08 09:55:00,31.74,31.79,31.68,31.73,52000.0,20.944,20.977,20.9044,20.9374,52000.0
2006-06-08 10:00:00,31.73,31.73,31.54,31.55,39600.0,20.9374,20.9374,20.812,20.8186,39600.0
2006-06-08 10:05:00,31.55,31.67,31.53,31.57,37800.0,20.8186,20.8978,20.8054,20.8318,37800.0
2006-06-08 10:10:00,31.57,31.61,31.47,31.48,25400.0,20.8318,20.8582,20.7658,20.7724,25400.0
2006-06-08 10:15:00,31.47,31.47,31.36,31.39,50400.0,20.7658,20.7658,20.6933,20.7131,50400.0
2006-06-08 10:20:00,31.38,31.43,31.35,31.35,17800.0,20.7065,20.7395,20.6867,20.6867,17800.0
2006-06-08 10:25:00,31.34,31.34,31.27,31.27,15000.0,20.6801,20.6801,20.6339,20.6339,15000.0
2006-06-08 10:30:00,31.26,31.27,31.18,31.24,59800.0,20.6273,20.6339,20.5745,20.6141,59800.0
2006-06-08 10:35:00,31.24,31.24,31.11,31.16,27600.0,20.6141,20.6141,20.5283,20.5613,27600.0
2006-06-08 10:40:00,31.16,31.22,31.14,31.14,50400.0,20.5613,20.6009,20.5481,20.5481,50400.0
2006-06-08 10:45:00,31.14,31.22,31.06,31.22,71000.0,20.5481,20.6009,20.4953,20.6009,71000.0
2006-06-08 10:50:00,31.22,31.22,31.09,31.1,39200.0,20.6009,20.6009,20.5151,20.5217,39200.0
2006-06-08 10:55:00,31.1,31.19,31.05,31.19,81000.0,20.5217,20.5811,20.4887,20.5811,81000.0
2006-06-08 11:00:00,31.19,31.29,31.15,31.28,56000.0,20.5811,20.6471,20.5547,20.6405,56000.0
2006-06-08 11:05:00,31.28,31.31,31.27,31.3,39200.0,20.6405,20.6603,20.6339,20.6537,39200.0
2006-06-08 11:10:00,31.29,31.36,31.27,31.27,27400.0,20.6471,20.6933,20.6339,20.6339,27400.0
2006-06-08 11:15:00,31.26,31.26,31.13,31.13,26600.0,20.6273,20.6273,20.5415,20.5415,26600.0
2006-06-08 11:20:00,31.13,31.13,30.98,31.09,66200.0,20.5415,20.5415,20.4425,20.5151,66200.0
2006-06-08 11:25:00,31.1,31.14,31.1,31.1,26200.0,20.5217,20.5481,20.5217,20.5217,26200.0
2006-06-08 11:30:00,31.1,31.1,30.99,31.03,32200.0,20.5217,20.5217,20.4491,20.4755,32200.0
2006-06-08 11:35:00,31.05,31.1,31.03,31.1,28400.0,20.4887,20.5217,20.4755,20.5217,28400.0
2006-06-08 11:40:00,31.1,31.12,31.05,31.05,32000.0,20.5217,20.5349,20.4887,20.4887,32000.0
2006-06-08 11:45:00,31.05,31.05,30.91,30.99,46400.0,20.4887,20.4887,20.3963,20.4491,46400.0
2006-06-08 11:50:00,30.98,30.98,30.78,30.79,30200.0,20.4425,20.4425,20.3105,20.3171,30200.0
2006-06-08 11:55:00,30.8,30.9,30.79,30.89,25000.0,20.3237,20.3897,20.3171,20.3831,25000.0
2006-06-08 12:00:00,30.89,30.93,30.84,30.88,36000.0,20.3831,20.4095,20.3501,20.3765,36000.0
2006-06-08 12:05:00,30.88,30.95,30.86,30.95,30800.0,20.3765,20.4227,20.3633,20.4227,30800.0
2006-06-08 12:10:00,30.98,31.07,30.98,31.05,33600.0,20.4425,20.5019,20.4425,20.4887,33600.0
2006-06-08 12:15:00,31.03,31.16,31.03,31.12,37400.0,20.4755,20.5613,20.4755,20.5349,37400.0
2006-06-08 12:20:00,31.11,31.18,31.09,31.18,34200.0,20.5283,20.5745,20.5151,20.5745,34200.0
2006-06-08 12:25:00,31.17,31.29,31.17,31.29,37200.0,20.5679,20.6471,20.5679,20.6471,37200.0
2006-06-08 12:30:00,31.26,31.26,31.16,31.18,25000.0,20.6273,20.6273,20.5613,20.5745,25000.0
2006-06-08 12:35:00,31.17,31.24,31.16,31.22,50400.0,20.5679,20.6141,20.5613,20.6009,50400.0
2006-06-08 12:40:00,31.23,31.26,31.16,31.19,26400.0,20.6075,20.6273,20.5613,20.5811,26400.0
2006-06-08 12:45:00,31.2,31.25,31.18,31.25,20400.0,20.5877,20.6207,20.5745,20.6207,20400.0
2006-06-08 12:50:00,31.25,31.36,31.25,31.36,28600.0,20.6207,20.6933,20.6207,20.6933,28600.0
2006-06-08 12:55:00,31.36,31.36,31.28,31.28,24200.0,20.6933,20.6933,20.6405,20.6405,24200.0
2006-06-08 13:00:00,31.28,31.28,31.18,31.18,10400.0,20.6405,20.6405,20.5745,20.5745,10400.0
2006-06-08 13:05:00,31.16,31.16,31.11,31.11,22600.0,20.5613,20.5613,20.5283,20.5283,22600.0
2006-06-08 13:10:00,31.11,31.15,31.07,31.15,24400.0,20.5283,20.5547,20.5019,20.5547,24400.0
2006-06-08 13:15:00,31.15,31.2,31.15,31.18,62600.0,20.5547,20.5877,20.5547,20.5745,62600.0
2006-06-08 13:20:00,31.18,31.2,31.16,31.18,96800.0,20.5745,20.5877,20.5613,20.5745,96800.0
2006-06-08 13:25:00,31.18,31.24,31.17,31.24,41800.0,20.5745,20.6141,20.5679,20.6141,41800.0
2006-06-08 13:30:00,31.22,31.32,31.22,31.32,45200.0,20.6009,20.6669,20.6009,20.6669,45200.0
2006-06-08 13:35:00,31.33,31.44,31.29,31.44,39600.0,20.6735,20.746,20.6471,20.746,39600.0
2006-06-08 13:40:00,31.44,31.56,31.44,31.55,50400.0,20.746,20.8252,20.746,20.8186,50400.0
2006-06-08 13:45:00,31.55,31.55,31.46,31.48,27000.0,20.8186,20.8186,20.7592,20.7724,27000.0
2006-06-08 13:50:00,31.47,31.56,31.44,31.55,25600.0,20.7658,20.8252,20.746,20.8186,25600.0
2006-06-08 13:55:00,31.55,31.57,31.5,31.56,33200.0,20.8186,20.8318,20.7856,20.8252,33200.0
2006-06-08 14:00:00,31.56,31.63,31.5,31.63,41600.0,20.8252,20.8714,20.7856,20.8714,41600.0
2006-06-08 14:05:00,31.63,31.68,31.61,31.61,59800.0,20.8714,20.9044,20.8582,20.8582,59800.0
2006-06-08 14:10:00,31.62,31.71,31.62,31.67,51800.0,20.8648,20.9242,20.8648,20.8978,51800.0
2006-06-08 14:15:00,31.68,31.71,31.68,31.71,33600.0,20.9044,20.9242,20.9044,20.9242,33600.0
2006-06-08 14:20:00,31.71,31.71,31.59,31.6,34200.0,20.9242,20.9242,20.845,20.8516,34200.0
2006-06-08 14:25:00,31.6,31.68,31.6,31.68,28200.0,20.8516,20.9044,20.8516,20.9044,28200.0
2006-06-08 14:30:00,31.68,31.75,31.65,31.75,31200.0,20.9044,20.9506,20.8846,20.9506,31200.0
2006-06-08 14:35:00,31.74,31.88,31.74,31.86,49800.0,20.944,21.0364,20.944,21.0232,49800.0
2006-06-08 14:40:00,31.87,31.89,31.83,31.83,41000.0,21.0298,21.043,21.0034,21.0034,41000.0
2006-06-08 14:45:00,31.83,31.88,31.82,31.82,67200.0,21.0034,21.0364,20.9968,20.9968,67200.0
2006-06-08 14:50:00,31.8,31.8,31.76,31.79,37200.0,20.9836,20.9836,20.9572,20.977,37200.0
2006-06-08 14:55:00,31.79,31.81,31.73,31.74,32000.0,20.977,20.9902,20.9374,20.944,32000.0
2006-06-08 15:00:00,31.75,31.84,31.75,31.83,82600.0,20.9506,21.01,20.9506,21.0034,82600.0
2006-06-08 15:05:00,31.83,31.86,31.81,31.86,29600.0,21.0034,21.0232,20.9902,21.0232,29600.0
2006-06-08 15:10:00,31.86,32.08,31.86,32.04,76000.0,21.0232,21.1684,21.0232,21.142,76000.0
2006-06-08 15:15:00,32.04,32.06,31.99,31.99,31400.0,21.142,21.1552,21.109,21.109,31400.0
2006-06-08 15:20:00,31.99,32.0,31.97,31.98,54400.0,21.109,21.1156,21.0958,21.1024,54400.0
2006-06-08 15:25:00,31.99,32.0,31.98,31.99,29200.0,21.109,21.1156,21.1024,21.109,29200.0
2006-06-08 15:30:00,32.0,32.07,31.97,32.06,33600.0,21.1156,21.1618,21.0958,21.1552,33600.0
2006-06-08 15:35:00,32.05,32.1,32.04,32.09,35800.0,21.1486,21.1816,21.142,21.175,35800.0
2006-06-08 15:40:00,32.1,32.13,32.07,32.13,54800.0,21.1816,21.2014,21.1618,21.2014,54800.0
2006-06-08 15:45:00,32.13,32.15,32.13,32.13,83800.0,21.2014,21.2146,21.2014,21.2014,83800.0
2006-06-08 15:50:00,32.13,32.14,32.02,32.02,55400.0,21.2014,21.208,21.1288,21.1288,55400.0
2006-06-08 15:55:00,32.02,32.06,32.02,32.05,45400.0,21.1288,21.1552,21.1288,21.1486,45400.0
2006-06-09 09:30:00,31.95,31.96,31.86,31.86,38200.0,21.0826,21.0892,21.0232,21.0232,38200.0
2006-06-09 09:35:00,31.91,31.94,31.86,31.86,10800.0,21.0562,21.076,21.0232,21.0232,10800.0
2006-06-09 09:40:00,31.86,31.91,31.78,31.82,18600.0,21.0232,21.0562,20.9704,20.9968,18600.0
2006-06-09 09:45:00,31.83,31.92,31.83,31.9,20400.0,21.0034,21.0628,21.0034,21.0496,20400.0
2006-06-09 09:50:00,31.9,31.92,31.85,31.92,22800.0,21.0496,21.0628,21.0166,21.0628,22800.0
2006-06-09 09:55:00,31.94,31.96,31.9,31.92,16600.0,21.076,21.0892,21.0496,21.0628,16600.0
2006-06-09 10:00:00,31.92,31.97,31.92,31.94,20600.0,21.0628,21.0958,21.0628,21.076,20600.0
2006-06-09 10:05:00,31.93,31.94,31.86,31.92,24000.0,21.0694,21.076,21.0232,21.0628,24000.0
2006-06-09 10:10:00,31.93,31.93,31.85,31.89,21600.0,21.0694,21.0694,21.0166,21.043,21600.0
2006-06-09 10:15:00,31.88,31.97,31.85,31.95,23600.0,21.0364,21.0958,21.0166,21.0826,23600.0
2006-06-09 10:20:00,31.97,31.99,31.93,31.98,21000.0,21.0958,21.109,21.0694,21.1024,21000.0
2006-06-09 10:25:00,31.98,32.03,31.98,32.02,5800.0,21.1024,21.1354,21.1024,21.1288,5800.0
2006-06-09 10:30:00,32.02,32.05,31.99,32.0,7400.0,21.1288,21.1486,21.109,21.1156,7400.0
2006-06-09 10:35:00,32.01,32.07,32.01,32.07,10600.0,21.1222,21.1618,21.1222,21.1618,10600.0
2006-06-09 10:40:00,32.07,32.07,32.0,32.0,10400.0,21.1618,21.1618,21.1156,21.1156,10400.0
2006-06-09 10:45:00,32.01,32.01,31.95,31.96,7200.0,21.1222,21.1222,21.0826,21.0892,7200.0
2006-06-09 10:50:00,31.96,32.0,31.9,31.9,20400.0,21.0892,21.1156,21.0496,21.0496,20400.0
2006-06-09 10:55:00,31.95,31.96,31.86,31.87,20200.0,21.0826,21.0892,21.0232,21.0298,20200.0
2006-06-09 11:00:00,31.86,31.91,31.84,31.91,12000.0,21.0232,21.0562,21.01,21.0562,12000.0
2006-06-09 11:05:00,31.92,31.93,31.87,31.88,13000.0,21.0628,21.0694,21.0298,21.0364,13000.0
2006-06-09 11:10:00,31.88,31.88,31.83,31.83,11000.0,21.0364,21.0364,21.0034,21.0034,11000.0
2006-06-09 11:15:00,31.85,31.85,31.84,31.85,8000.0,21.0166,21.0166,21.01,21.0166,8000.0
2006-06-09 11:20:00,31.85,31.95,31.85,31.93,19200.0,21.0166,21.0826,21.0166,21.0694,19200.0
2006-06-09 11:25:00,31.93,31.93,31.9,31.91,5200.0,21.0694,21.0694,21.0496,21.0562,5200.0
2006-06-09 11:30:00,31.89,31.94,31.85,31.85,9800.0,21.043,21.076,21.0166,21.0166,9800.0
2006-06-09 11:35:00,31.84,31.85,31.78,31.79,14600.0,21.01,21.0166,20.9704,20.977,14600.0
2006-06-09 11:40:00,31.8,31.8,31.73,31.75,19800.0,20.9836,20.9836,20.9374,20.9506,19800.0
2006-06-09 11:45:00,31.75,31.75,31.68,31.69,24200.0,20.9506,20.9506,20.9044,20.911,24200.0
2006-06-09 11:50:00,31.68,31.69,31.64,31.64,12400.0,20.9044,20.911,20.878,20.878,12400.0
2006-06-09 11:55:00,31.65,31.72,31.64,31.7,21200.0,20.8846,20.9308,20.878,20.9176,21200.0
2006-06-09 12:00:00,31.7,31.73,31.7,31.71,6800.0,20.9176,20.9374,20.9176,20.9242,6800.0
2006-06-09 12:05:00,31.7,31.81,31.7,31.8,14800.0,20.9176,20.9902,20.9176,20.9836,14800.0
2006-06-09 12:10:00,31.79,31.82,31.78,31.78,6200.0,20.977,20.9968,20.9704,20.9704,6200.0
2006-06-09 12:15:00,31.79,31.79,31.73,31.76,18600.0,20.977,20.977,20.9374,20.9572,18600.0
2006-06-09 12:20:00,31.77,31.79,31.77,31.79,9400.0,20.9638,20.977,20.9638,20.977,9400.0
2006-06-09 12:25:00,31.78,31.78,31.73,31.73,11400.0,20.9704,20.9704,20.9374,20.9374,11400.0
2006-06-09 12:30:00,31.73,31.74,31.73,31.73,1400.0,20.9374,20.944,20.9374,20.9374,1400.0
2006-06-09 12:35:00,31.73,31.79,31.73,31.78,12200.0,20.9374,20.977,20.9374,20.9704,12200.0
2006-06-09 12:40:00,31.79,31.8,31.77,31.79,5400.0,20.977,20.9836,20.9638,20.977,5400.0
2006-06-09 12:45:00,31.79,31.79,31.75,31.77,6400.0,20.977,20.977,20.9506,20.9638,6400.0
2006-06-09 12:50:00,31.78,31.79,31.76,31.79,4800.0,20.9704,20.977,20.9572,20.977,4800.0
2006-06-09 12:55:00,31.79,31.79,31.7,31.71,6000.0,20.977,20.977,20.9176,20.9242,6000.0
2006-06-09 13:00:00,31.68,31.7,31.65,31.67,6200.0,20.9044,20.9176,20.8846,20.8978,6200.0
2006-06-09 13:05:00,31.66,31.66,31.65,31.65,6000.0,20.8912,20.8912,20.8846,20.8846,6000.0
2006-06-09 13:10:00,31.65,31.68,31.65,31.68,12600.0,20.8846,20.9044,20.8846,20.9044,12600.0
2006-06-09 13:15:00,31.68,31.68,31.61,31.66,12400.0,20.9044,20.9044,20.8582,20.8912,12400.0
2006-06-09 13:20:00,31.66,31.69,31.63,31.67,12200.0,20.8912,20.911,20.8714,20.8978,12200.0
2006-06-09 13:25:00,31.68,31.68,31.64,31.64,3400.0,20.9044,20.9044,20.878,20.878,3400.0
2006-06-09 13:30:00,31.64,31.67,31.63,31.66,11600.0,20.878,20.8978,20.8714,20.8912,11600.0
2006-06-09 13:35:00,31.66,31.72,31.66,31.71,24400.0,20.8912,20.9308,20.8912,20.9242,24400.0
2006-06-09 13:40:00,31.71,31.72,31.7,31.7,10800.0,20.9242,20.9308,20.9176,20.9176,10800.0
2006-06-09 13:45:00,31.7,31.75,31.69,31.75,15200.0,20.9176,20.9506,20.911,20.9506,15200.0
2006-06-09 13:50:00,31.75,31.8,31.75,31.8,27000.0,20.9506,20.9836,20.9506,20.9836,27000.0
2006-06-09 13:55:00,31.81,31.82,31.77,31.78,21200.0,20.9902,20.9968,20.9638,20.9704,21200.0
2006-06-09 14:00:00,31.78,31.81,31.78,31.8,20800.0,20.9704,20.9902,20.9704,20.9836,20800.0
2006-06-09 14:05:00,31.8,31.84,31.8,31.82,28600.0,20.9836,21.01,20.9836,20.9968,28600.0
2006-06-09 14:10:00,31.84,31.88,31.82,31.88,29400.0,21.01,21.0364,20.9968,21.0364,29400.0
2006-06-09 14:15:00,31.88,31.89,31.85,31.86,17000.0,21.0364,21.043,21.0166,21.0232,17000.0
2006-06-09 14:20:00,31.86,31.93,31.86,31.92,33400.0,21.0232,21.0694,21.0232,21.0628,33400.0
2006-06-09 14:25:00,31.92,31.95,31.92,31.95,16600.0,21.0628,21.0826,21.0628,21.0826,16600.0
2006-06-09 14:30:00,31.95,31.99,31.94,31.98,23800.0,21.0826,21.109,21.076,21.1024,23800.0
2006-06-09 14:35:00,31.96,31.97,31.92,31.92,18400.0,21.0892,21.0958,21.0628,21.0628,18400.0
2006-06-09 14:40:00,31.95,31.97,31.95,31.97,14000.0,21.0826,21.0958,21.0826,21.0958,14000.0
2006-06-09 14:45:00,31.96,32.01,31.95,32.01,22800.0,21.0892,21.1222,21.0826,21.1222,22800.0
2006-06-09 14:50:00,32.01,32.05,32.01,32.04,34400.0,21.1222,21.1486,21.1222,21.142,34400.0
2006-06-09 14:55:00,32.05,32.05,32.0,32.0,19600.0,21.1486,21.1486,21.1156,21.1156,19600.0
2006-06-09 15:00:00,31.99,31.99,31.93,31.93,21200.0,21.109,21.109,21.0694,21.0694,21200.0
2006-06-09 15:05:00,31.93,31.99,31.93,31.96,19800.0,21.0694,21.109,21.0694,21.0892,19800.0
2006-06-09 15:10:00,31.96,31.96,31.94,31.95,27600.0,21.0892,21.0892,21.076,21.0826,27600.0
2006-06-09 15:15:00,31.95,31.98,31.95,31.97,16000.0,21.0826,21.1024,21.0826,21.0958,16000.0
2006-06-09 15:20:00,31.97,31.97,31.92,31.92,18200.0,21.0958,21.0958,21.0628,21.0628,18200.0
2006-06-09 15:25:00,31.91,31.96,31.89,31.95,37800.0,21.0562,21.0892,21.043,21.0826,37800.0
2006-06-09 15:30:00,31.95,31.97,31.95,31.96,25400.0,21.0826,21.0958,21.0826,21.0892,25400.0
2006-06-09 15:35:00,31.96,31.97,31.93,31.97,23800.0,21.0892,21.0958,21.0694,21.0958,23800.0
2006-06-09 15:40:00,31.98,32.0,31.97,32.0,27600.0,21.1024,21.1156,21.0958,21.1156,27600.0
2006-06-09 15:45:00,32.01,32.06,32.01,32.04,40800.0,21.1222,21.1552,21.1222,21.142,40800.0
2006-06-09 15:50:00,32.05,32.05,31.91,31.93,26400.0,21.1486,21.1486,21.0562,21.0694,26400.0
2006-06-09 15:55:00,31.93,31.93,31.88,31.88,26200.0,21.0694,21.0694,21.0364,21.0364,26200.0
2006-06-12 09:30:00,31.96,32.06,31.96,32.06,26800.0,21.0892,21.1552,21.0892,21.1552,26800.0
2006-06-12 09:35:00,32.02,32.13,32.02,32.11,24200.0,21.1288,21.2014,21.1288,21.1882,24200.0
2006-06-12 09:40:00,32.11,32.17,32.1,32.17,29400.0,21.1882,21.2277,21.1816,21.2277,29400.0
2006-06-12 09:45:00,32.17,32.21,32.1,32.11,33800.0,21.2277,21.2541,21.1816,21.1882,33800.0
2006-06-12 09:50:00,32.1,32.23,32.09,32.2,54600.0,21.1816,21.2673,21.175,21.2475,54600.0
2006-06-12 09:55:00,32.21,32.25,32.16,32.19,33200.0,21.2541,21.2805,21.2212,21.2409,33200.0
2006-06-12 10:00:00,32.17,32.18,32.06,32.07,34000.0,21.2277,21.2343,21.1552,21.1618,34000.0
2006-06-12 10:05:00,32.07,32.07,32.0,32.02,21400.0,21.1618,21.1618,21.1156,21.1288,21400.0
2006-06-12 10:10:00,32.02,32.02,31.9,31.95,81200.0,21.1288,21.1288,21.0496,21.0826,81200.0
2006-06-12 10:15:00,31.95,31.99,31.93,31.99,43600.0,21.0826,21.109,21.0694,21.109,43600.0
2006-06-12 10:20:00,31.99,32.07,31.98,32.07,28000.0,21.109,21.1618,21.1024,21.1618,28000.0
2006-06-12 10:25:00,32.06,32.08,32.03,32.05,18200.0,21.1552,21.1684,21.1354,21.1486,18200.0
2006-06-12 10:30:00,32.05,32.12,32.02,32.1,18600.0,21.1486,21.1948,21.1288,21.1816,18600.0
2006-06-12 10:35:00,32.1,32.12,32.08,32.09,21400.0,21.1816,21.1948,21.1684,21.175,21400.0
2006-06-12 10:40:00,32.09,32.13,32.09,32.1,22200.0,21.175,21.2014,21.175,21.1816,22200.0
2006-06-12 10:45:00,32.09,32.11,32.05,32.05,13200.0,21.175,21.1882,21.1486,21.1486,13200.0
2006-06-12 10:50:00,32.05,32.06,32.02,32.06,10600.0,21.1486,21.1552,21.1288,21.1552,10600.0
2006-06-12 10:55:00,32.06,32.06,32.0,32.0,12800.0,21.1552,21.1552,21.1156,21.1156,12800.0
2006-06-12 11:00:00,31.99,32.0,31.92,31.93,27600.0,21.109,21.1156,21.0628,21.0694,27600.0
2006-06-12 11:05:00,31.93,32.0,31.92,32.0,22400.0,21.0694,21.1156,21.0628,21.1156,22400.0
2006-06-12 11:10:00,32.01,32.04,31.98,31.99,16000.0,21.1222,21.142,21.1024,21.109,16000.0
2006-06-12 11:15:00,31.98,31.98,31.91,31.91,15000.0,21.1024,21.1024,21.0562,21.0562,15000.0
2006-06-12 11:20:00,31.91,31.91,31.82,31.84,21200.0,21.0562,21.0562,20.9968,21.01,21200.0
2006-06-12 11:25:00,31.84,31.88,31.84,31.88,20400.0,21.01,21.0364,21.01,21.0364,20400.0
2006-06-12 11:30:00,31.88,31.96,31.87,31.93,44200.0,21.0364,21.0892,21.0298,21.0694,44200.0
2006-06-12 11:35:00,31.93,31.97,31.91,31.97,13800.0,21.0694,21.0958,21.0562,21.0958,13800.0
2006-06-12 11:40:00,31.97,31.97,31.93,31.93,8400.0,21.0958,21.0958,21.0694,21.0694,8400.0
2006-06-12 11:45:00,31.94,31.94,31.92,31.93,8400.0,21.076,21.076,21.0628,21.0694,8400.0
2006-06-12 11:50:00,31.93,32.0,31.93,31.99,36000.0,21.0694,21.1156,21.0694,21.109,36000.0
2006-06-12 11:55:00,31.98,32.0,31.95,31.98,16600.0,21.1024,21.1156,21.0826,21.1024,16600.0
2006-06-12 12:00:00,31.99,32.0,31.95,31.96,13000.0,21.109,21.1156,21.0826,21.0892,13000.0
2006-06-12 12:05:00,31.96,31.96,31.93,31.93,8400.0,21.0892,21.0892,21.0694,21.0694,8400.0
2006-06-12 12:10:00,31.93,31.95,31.92,31.93,12600.0,21.0694,21.0826,21.0628,21.0694,12600.0
2006-06-12 12:15:00,31.93,31.95,31.93,31.95,8400.0,21.0694,21.0826,21.0694,21.0826,8400.0
2006-06-12 12:20:00,31.95,31.95,31.89,31.91,14600.0,21.0826,21.0826,21.043,21.0562,14600.0
2006-06-12 12:25:00,31.91,31.95,31.89,31.93,8000.0,21.0562,21.0826,21.043,21.0694,8000.0
2006-06-12 12:30:00,31.92,31.93,31.92,31.93,6800.0,21.0628,21.0694,21.0628,21.0694,6800.0
2006-06-12 12:35:00,31.93,31.95,31.9,31.9,6400.0,21.0694,21.0826,21.0496,21.0496,6400.0
2006-06-12 12:40:00,31.88,31.9,31.88,31.9,9400.0,21.0364,21.0496,21.0364,21.0496,9400.0
2006-06-12 12:45:00,31.9,31.93,31.88,31.93,9000.0,21.0496,21.0694,21.0364,21.0694,9000.0
2006-06-12 12:50:00,31.94,31.97,31.94,31.97,6200.0,21.076,21.0958,21.076,21.0958,6200.0
2006-06-12 12:55:00,31.99,32.01,31.99,32.01,4200.0,21.109,21.1222,21.109,21.1222,4200.0
2006-06-12 13:00:00,31.99,32.0,31.97,31.98,10000.0,21.109,21.1156,21.0958,21.1024,10000.0
2006-06-12 13:05:00,31.98,32.01,31.98,32.01,9000.0,21.1024,21.1222,21.1024,21.1222,9000.0
2006-06-12 13:10:00,32.01,32.02,32.01,32.02,5400.0,21.1222,21.1288,21.1222,21.1288,5400.0
2006-06-12 13:15:00,31.99,32.0,31.98,31.98,3400.0,21.109,21.1156,21.1024,21.1024,3400.0
2006-06-12 13:20:00,31.97,31.98,31.97,31.98,7400.0,21.0958,21.1024,21.0958,21.1024,7400.0
2006-06-12 13:25:00,31.98,32.0,31.98,31.98,8400.0,21.1024,21.1156,21.1024,21.1024,8400.0
2006-06-12 13:30:00,31.98,31.99,31.98,31.99,1800.0,21.1024,21.109,21.1024,21.109,1800.0
2006-06-12 13:35:00,31.98,31.98,31.91,31.92,11000.0,21.1024,21.1024,21.0562,21.0628,11000.0
2006-06-12 13:40:00,31.92,31.97,31.92,31.97,13800.0,21.0628,21.0958,21.0628,21.0958,13800.0
2006-06-12 13:45:00,31.97,31.97,31.95,31.96,6600.0,21.0958,21.0958,21.0826,21.0892,6600.0
2006-06-12 13:50:00,31.95,31.95,31.91,31.93,2200.0,21.0826,21.0826,21.0562,21.0694,2200.0
2006-06-12 13:55:00,31.93,31.94,31.93,31.94,6800.0,21.0694,21.076,21.0694,21.076,6800.0
2006-06-12 14:00:00,31.93,31.95,31.93,31.93,5400.0,21.0694,21.0826,21.0694,21.0694,5400.0
2006-06-12 14:05:00,31.93,31.93,31.86,31.86,18200.0,21.0694,21.0694,21.0232,21.0232,18200.0
2006-06-12 14:10:00,31.86,31.92,31.86,31.9,27600.0,21.0232,21.0628,21.0232,21.0496,27600.0
2006-06-12 14:15:00,31.9,31.91,31.87,31.89,34200.0,21.0496,21.0562,21.0298,21.043,34200.0
2006-06-12 14:20:00,31.89,31.89,31.86,31.89,25000.0,21.043,21.043,21.0232,21.043,25000.0
2006-06-12 14:25:00,31.89,31.92,31.89,31.89,9600.0,21.043,21.0628,21.043,21.043,9600.0
2006-06-12 14:30:00,31.89,31.91,31.89,31.9,21800.0,21.043,21.0562,21.043,21.0496,21800.0
2006-06-12 14:35:00,31.9,31.92,31.88,31.92,17600.0,21.0496,21.0628,21.0364,21.0628,17600.0
2006-06-12 14:40:00,31.92,31.93,31.86,31.86,19000.0,21.0628,21.0694,21.0232,21.0232,19000.0
2006-06-12 14:45:00,31.86,31.9,31.84,31.88,20600.0,21.0232,21.0496,21.01,21.0364,20600.0
2006-06-12 14:50:00,31.89,31.93,31.89,31.91,9200.0,21.043,21.0694,21.043,21.0562,9200.0
2006-06-12 14:55:00,31.9,31.9,31.87,31.87,7600.0,21.0496,21.0496,21.0298,21.0298,7600.0
2006-06-12 15:00:00,31.86,31.88,31.83,31.84,16200.0,21.0232,21.0364,21.0034,21.01,16200.0
2006-06-12 15:05:00,31.83,31.84,31.8,31.8,12800.0,21.0034,21.01,20.9836,20.9836,12800.0
2006-06-12 15:10:00,31.82,31.83,31.79,31.79,18000.0,20.9968,21.0034,20.977,20.977,18000.0
2006-06-12 15:15:00,31.8,31.81,31.77,31.77,9400.0,20.9836,20.9902,20.9638,20.9638,9400.0
2006-06-12 15:20:00,31.75,31.75,31.72,31.73,17000.0,20.9506,20.9506,20.9308,20.9374,17000.0
2006-06-12 15:25:00,31.72,31.72,31.68,31.7,30800.0,20.9308,20.9308,20.9044,20.9176,30800.0
2006-06-12 15:30:00,31.7,31.7,31.65,31.65,16200.0,20.9176,20.9176,20.8846,20.8846,16200.0
2006-06-12 15:35:00,31.65,31.68,31.65,31.68,48800.0,20.8846,20.9044,20.8846,20.9044,48800.0
2006-06-12 15:40:00,31.68,31.74,31.68,31.73,34600.0,20.9044,20.944,20.9044,20.9374,34600.0
2006-06-12 15:45:00,31.73,31.75,31.72,31.73,33000.0,20.9374,20.9506,20.9308,20.9374,33000.0
2006-06-12 15:50:00,31.74,31.74,31.68,31.68,24400.0,20.944,20.944,20.9044,20.9044,24400.0
2006-06-12 15:55:00,31.69,31.73,31.69,31.7,62800.0,20.911,20.9374,20.911,20.9176,62800.0
2006-06-13 09:30:00,31.48,31.54,31.48,31.54,42000.0,20.7724,20.812,20.7724,20.812,42000.0
2006-06-13 09:35:00,31.54,31.7,31.53,31.7,29600.0,20.812,20.9176,20.8054,20.9176,29600.0
2006-06-13 09:40:00,31.68,31.8,31.66,31.8,30400.0,20.9044,20.9836,20.8912,20.9836,30400.0
2006-06-13 09:45:00,31.8,31.81,31.66,31.76,26800.0,20.9836,20.9902,20.8912,20.9572,26800.0
2006-06-13 09:50:00,31.76,31.83,31.76,31.78,41000.0,20.9572,21.0034,20.9572,20.9704,41000.0
2006-06-13 09:55:00,31.78,31.78,31.63,31.63,35200.0,20.9704,20.9704,20.8714,20.8714,35200.0
2006-06-13 10:00:00,31.63,31.66,31.54,31.63,31600.0,20.8714,20.8912,20.812,20.8714,31600.0
2006-06-13 10:05:00,31.63,31.64,31.55,31.64,22600.0,20.8714,20.878,20.8186,20.878,22600.0
2006-06-13 10:10:00,31.64,31.75,31.64,31.67,19200.0,20.878,20.9506,20.878,20.8978,19200.0
2006-06-13 10:15:00,31.63,31.68,31.6,31.6,18800.0,20.8714,20.9044,20.8516,20.8516,18800.0
2006-06-13 10:20:00,31.6,31.61,31.52,31.55,22200.0,20.8516,20.8582,20.7988,20.8186,22200.0
2006-06-13 10:25:00,31.55,31.68,31.53,31.68,26000.0,20.8186,20.9044,20.8054,20.9044,26000.0
2006-06-13 10:30:00,31.68,31.68,31.62,31.64,15200.0,20.9044,20.9044,20.8648,20.878,15200.0
2006-06-13 10:35:00,31.62,31.63,31.5,31.5,19600.0,20.8648,20.8714,20.7856,20.7856,19600.0
2006-06-13 10:40:00,31.51,31.56,31.5,31.53,20600.0,20.7922,20.8252,20.7856,20.8054,20600.0
2006-06-13 10:45:00,31.52,31.58,31.52,31.54,28000.0,20.7988,20.8384,20.7988,20.812,28000.0
2006-06-13 10:50:00,31.53,31.56,31.5,31.53,24200.0,20.8054,20.8252,20.7856,20.8054,24200.0
2006-06-13 10:55:00,31.54,31.58,31.49,31.52,12800.0,20.812,20.8384,20.779,20.7988,12800.0
2006-06-13 11:00:00,31.52,31.52,31.46,31.5,14200.0,20.7988,20.7988,20.7592,20.7856,14200.0
2006-06-13 11:05:00,31.48,31.53,31.42,31.43,32200.0,20.7724,20.8054,20.7329,20.7395,32200.0
2006-06-13 11:10:00,31.43,31.51,31.42,31.5,19600.0,20.7395,20.7922,20.7329,20.7856,19600.0
2006-06-13 11:15:00,31.5,31.59,31.5,31.58,30400.0,20.7856,20.845,20.7856,20.8384,30400.0
2006-06-13 11:20:00,31.6,31.67,31.58,31.67,26200.0,20.8516,20.8978,20.8384,20.8978,26200.0
2006-06-13 11:25:00,31.65,31.75,31.65,31.7,19600.0,20.8846,20.9506,20.8846,20.9176,19600.0
2006-06-13 11:30:00,31.7,31.77,31.7,31.76,40400.0,20.9176,20.9638,20.9176,20.9572,40400.0
2006-06-13 11:35:00,31.74,31.77,31.67,31.7,14600.0,20.944,20.9638,20.8978,20.9176,14600.0
2006-06-13 11:40:00,31.72,31.72,31.68,31.7,12800.0,20.9308,20.9308,20.9044,20.9176,12800.0
2006-06-13 11:45:00,31.71,31.84,31.71,31.84,26200.0,20.9242,21.01,20.9242,21.01,26200.0
2006-06-13 11:50:00,31.84,31.84,31.76,31.79,22800.0,21.01,21.01,20.9572,20.977,22800.0
2006-06-13 11:55:00,31.79,31.83,31.78,31.82,15800.0,20.977,21.0034,20.9704,20.9968,15800.0
2006-06-13 12:00:00,31.82,31.84,31.75,31.78,53000.0,20.9968,21.01,20.9506,20.9704,53000.0
2006-06-13 12:05:00,31.78,31.83,31.77,31.8,29800.0,20.9704,21.0034,20.9638,20.9836,29800.0
2006-06-13 12:10:00,31.8,31.82,31.79,31.8,16800.0,20.9836,20.9968,20.977,20.9836,16800.0
2006-06-13 12:15:00,31.8,31.8,31.72,31.77,40600.0,20.9836,20.9836,20.9308,20.9638,40600.0
2006-06-13 12:20:00,31.78,31.78,31.68,31.68,14600.0,20.9704,20.9704,20.9044,20.9044,14600.0
2006-06-13 12:25:00,31.68,31.69,31.57,31.57,19000.0,20.9044,20.911,20.8318,20.8318,19000.0
2006-06-13 12:30:00,31.58,31.61,31.55,31.61,30000.0,20.8384,20.8582,20.8186,20.8582,30000.0
2006-06-13 12:35:00,31.6,31.62,31.56,31.56,16400.0,20.8516,20.8648,20.8252,20.8252,16400.0
2006-06-13 12:40:00,31.55,31.62,31.54,31.62,6800.0,20.8186,20.8648,20.812,20.8648,6800.0
2006-06-13 12:45:00,31.64,31.68,31.64,31.68,11400.0,20.878,20.9044,20.878,20.9044,11400.0
2006-06-13 12:50:00,31.67,31.68,31.63,31.63,17400.0,20.8978,20.9044,20.8714,20.8714,17400.0
2006-06-13 12:55:00,31.63,31.64,31.6,31.6,5200.0,20.8714,20.878,20.8516,20.8516,5200.0
2006-06-13 13:00:00,31.59,31.59,31.48,31.49,15800.0,20.845,20.845,20.7724,20.779,15800.0
2006-06-13 13:05:00,31.47,31.48,31.44,31.44,11600.0,20.7658,20.7724,20.746,20.746,11600.0
2006-06-13 13:10:00,31.42,31.47,31.41,31.47,16200.0,20.7329,20.7658,20.7263,20.7658,16200.0
2006-06-13 13:15:00,31.46,31.48,31.42,31.47,13800.0,20.7592,20.7724,20.7329,20.7658,13800.0
2006-06-13 13:20:00,31.47,31.48,31.44,31.47,11200.0,20.7658,20.7724,20.746,20.7658,11200.0
2006-06-13 13:25:00,31.45,31.45,31.41,31.41,14400.0,20.7526,20.7526,20.7263,20.7263,14400.0
2006-06-13 13:30:00,31.41,31.43,31.36,31.41,25000.0,20.7263,20.7395,20.6933,20.7263,25000.0
2006-06-13 13:35:00,31.43,31.49,31.38,31.38,23200.0,20.7395,20.779,20.7065,20.7065,23200.0
2006-06-13 13:40:00,31.38,31.46,31.37,31.46,22000.0,20.7065,20.7592,20.6999,20.7592,22000.0
2006-06-13 13:45:00,31.46,31.57,31.46,31.55,14800.0,20.7592,20.8318,20.7592,20.8186,14800.0
2006-06-13 13:50:00,31.56,31.58,31.54,31.54,12400.0,20.8252,20.8384,20.812,20.812,12400.0
2006-06-13 13:55:00,31.55,31.57,31.53,31.56,10400.0,20.8186,20.8318,20.8054,20.8252,10400.0
2006-06-13 14:00:00,31.58,31.58,31.55,31.57,11400.0,20.8384,20.8384,20.8186,20.8318,11400.0
2006-06-13 14:05:00,31.57,31.58,31.52,31.53,11400.0,20.8318,20.8384,20.7988,20.8054,11400.0
2006-06-13 14:10:00,31.54,31.54,31.44,31.44,13800.0,20.812,20.812,20.746,20.746,13800.0
2006-06-13 14:15:00,31.43,31.5,31.43,31.45,26400.0,20.7395,20.7856,20.7395,20.7526,26400.0
2006-06-13 14:20:00,31.45,31.45,31.36,31.39,16400.0,20.7526,20.7526,20.6933,20.7131,16400.0
2006-06-13 14:25:00,31.39,31.48,31.36,31.45,28600.0,20.7131,20.7724,20.6933,20.7526,28600.0
2006-06-13 14:30:00,31.45,31.48,31.33,31.33,15400.0,20.7526,20.7724,20.6735,20.6735,15400.0
2006-06-13 14:35:00,31.33,31.37,31.28,31.34,41600.0,20.6735,20.6999,20.6405,20.6801,41600.0
2006-06-13 14:40:00,31.34,31.4,31.32,31.35,25200.0,20.6801,20.7197,20.6669,20.6867,25200.0
2006-06-13 14:45:00,31.33,31.33,31.25,31.25,24000.0,20.6735,20.6735,20.6207,20.6207,24000.0
2006-06-13 14:50:00,31.25,31.27,31.19,31.22,24800.0,20.6207,20.6339,20.5811,20.6009,24800.0
2006-06-13 14:55:00,31.22,31.3,31.21,31.3,23800.0,20.6009,20.6537,20.5943,20.6537,23800.0
2006-06-13 15:00:00,31.3,31.3,31.23,31.25,26000.0,20.6537,20.6537,20.6075,20.6207,26000.0
2006-06-13 15:05:00,31.26,31.29,31.26,31.29,28800.0,20.6273,20.6471,20.6273,20.6471,28800.0
2006-06-13 15:10:00,31.29,31.33,31.26,31.28,32000.0,20.6471,20.6735,20.6273,20.6405,32000.0
2006-06-13 15:15:00,31.27,31.33,31.25,31.33,29000.0,20.6339,20.6735,20.6207,20.6735,29000.0
2006-06-13 15:20:00,31.31,31.41,31.31,31.41,24000.0,20.6603,20.7263,20.6603,20.7263,24000.0
2006-06-13 15:25:00,31.4,31.61,31.4,31.55,48600.0,20.7197,20.8582,20.7197,20.8186,48600.0
2006-06-13 15:30:00,31.55,31.68,31.53,31.65,46200.0,20.8186,20.9044,20.8054,20.8846,46200.0
2006-06-13 15:35:00,31.64,31.65,31.53,31.53,46200.0,20.878,20.8846,20.8054,20.8054,46200.0
2006-06-13 15:40:00,31.53,31.62,31.53,31.54,57600.0,20.8054,20.8648,20.8054,20.812,57600.0
2006-06-13 15:45:00,31.53,31.53,31.4,31.41,58200.0,20.8054,20.8054,20.7197,20.7263,58200.0
2006-06-13 15:50:00,31.39,31.43,31.35,31.36,51600.0,20.7131,20.7395,20.6867,20.6933,51600.0
2006-06-13 15:55:00,31.35,31.39,31.33,31.34,75600.0,20.6867,20.7131,20.6735,20.6801,75600.0
2006-06-14 09:30:00,31.25,31.3,31.25,31.25,23800.0,20.6207,20.6537,20.6207,20.6207,23800.0
2006-06-14 09:35:00,31.28,31.35,31.22,31.31,16600.0,20.6405,20.6867,20.6009,20.6603,16600.0
2006-06-14 09:40:00,31.29,31.3,31.22,31.24,26200.0,20.6471,20.6537,20.6009,20.6141,26200.0
2006-06-14 09:45:00,31.24,31.31,31.24,31.27,25000.0,20.6141,20.6603,20.6141,20.6339,25000.0
2006-06-14 09:50:00,31.28,31.52,31.28,31.52,28200.0,20.6405,20.7988,20.6405,20.7988,28200.0
2006-06-14 09:55:00,31.53,31.62,31.49,31.61,80400.0,20.8054,20.8648,20.779,20.8582,80400.0
2006-06-14 10:00:00,31.61,31.63,31.5,31.56,78800.0,20.8582,20.8714,20.7856,20.8252,78800.0
2006-06-14 10:05:00,31.57,31.68,31.55,31.55,47000.0,20.8318,20.9044,20.8186,20.8186,47000.0
2006-06-14 10:10:00,31.55,31.61,31.55,31.55,42200.0,20.8186,20.8582,20.8186,20.8186,42200.0
2006-06-14 10:15:00,31.55,31.65,31.53,31.62,30400.0,20.8186,20.8846,20.8054,20.8648,30400.0
2006-06-14 10:20:00,31.61,31.64,31.53,31.56,33000.0,20.8582,20.878,20.8054,20.8252,33000.0
2006-06-14 10:25:00,31.55,31.56,31.49,31.54,17400.0,20.8186,20.8252,20.779,20.812,17400.0
2006-06-14 10:30:00,31.55,31.59,31.5,31.55,19200.0,20.8186,20.845,20.7856,20.8186,19200.0
2006-06-14 10:35:00,31.56,31.57,31.45,31.46,10600.0,20.8252,20.8318,20.7526,20.7592,10600.0
2006-06-14 10:40:00,31.46,31.47,31.41,31.43,29000.0,20.7592,20.7658,20.7263,20.7395,29000.0
2006-06-14 10:45:00,31.43,31.5,31.43,31.49,17200.0,20.7395,20.7856,20.7395,20.779,17200.0
2006-06-14 10:50:00,31.49,31.5,31.45,31.47,36000.0,20.779,20.7856,20.7526,20.7658,36000.0
2006-06-14 10:55:00,31.47,31.47,31.43,31.47,20200.0,20.7658,20.7658,20.7395,20.7658,20200.0
2006-06-14 11:00:00,31.48,31.48,31.39,31.41,25400.0,20.7724,20.7724,20.7131,20.7263,25400.0
2006-06-14 11:05:00,31.41,31.43,31.39,31.42,15800.0,20.7263,20.7395,20.7131,20.7329,15800.0
2006-06-14 11:10:00,31.42,31.51,31.42,31.51,20400.0,20.7329,20.7922,20.7329,20.7922,20400.0
2006-06-14 11:15:00,31.51,31.61,31.51,31.57,14000.0,20.7922,20.8582,20.7922,20.8318,14000.0
2006-06-14 11:20:00,31.56,31.56,31.5,31.56,5000.0,20.8252,20.8252,20.7856,20.8252,5000.0
2006-06-14 11:25:00,31.55,31.55,31.5,31.55,9000.0,20.8186,20.8186,20.7856,20.8186,9000.0
2006-06-14 11:30:00,31.55,31.58,31.53,31.55,15800.0,20.8186,20.8384,20.8054,20.8186,15800.0
2006-06-14 11:35:00,31.55,31.56,31.51,31.52,25000.0,20.8186,20.8252,20.7922,20.7988,25000.0
2006-06-14 11:40:00,31.53,31.56,31.51,31.51,8400.0,20.8054,20.8252,20.7922,20.7922,8400.0
2006-06-14 11:45:00,31.52,31.52,31.5,31.5,4400.0,20.7988,20.7988,20.7856,20.7856,4400.0
2006-06-14 11:50:00,31.5,31.5,31.48,31.49,11000.0,20.7856,20.7856,20.7724,20.779,11000.0
2006-06-14 11:55:00,31.5,31.54,31.49,31.54,14600.0,20.7856,20.812,20.779,20.812,14600.0
2006-06-14 12:00:00,31.54,31.57,31.51,31.56,18800.0,20.812,20.8318,20.7922,20.8252,18800.0
2006-06-14 12:05:00,31.56,31.6,31.56,31.59,14400.0,20.8252,20.8516,20.8252,20.845,14400.0
2006-06-14 12:10:00,31.59,31.61,31.59,31.61,9200.0,20.845,20.8582,20.845,20.8582,9200.0
2006-06-14 12:15:00,31.61,31.65,31.6,31.62,10200.0,20.8582,20.8846,20.8516,20.8648,10200.0
2006-06-14 12:20:00,31.62,31.65,31.6,31.63,21200.0,20.8648,20.8846,20.8516,20.8714,21200.0
2006-06-14 12:25:00,31.62,31.62,31.57,31.57,10400.0,20.8648,20.8648,20.8318,20.8318,10400.0
2006-06-14 12:30:00,31.57,31.58,31.56,31.58,12000.0,20.8318,20.8384,20.8252,20.8384,12000.0
2006-06-14 12:35:00,31.58,31.61,31.58,31.61,17000.0,20.8384,20.8582,20.8384,20.8582,17000.0
2006-06-14 12:40:00,31.62,31.63,31.61,31.61,12200.0,20.8648,20.8714,20.8582,20.8582,12200.0
2006-06-14 12:45:00,31.61,31.61,31.6,31.61,5800.0,20.8582,20.8582,20.8516,20.8582,5800.0
2006-06-14 12:50:00,31.6,31.63,31.6,31.62,9200.0,20.8516,20.8714,20.8516,20.8648,9200.0
2006-06-14 12:55:00,31.63,31.63,31.6,31.61,10800.0,20.8714,20.8714,20.8516,20.8582,10800.0
2006-06-14 13:00:00,31.61,31.63,31.59,31.59,7200.0,20.8582,20.8714,20.845,20.845,7200.0
2006-06-14 13:05:00,31.6,31.6,31.56,31.56,19000.0,20.8516,20.8516,20.8252,20.8252,19000.0
2006-06-14 13:10:00,31.56,31.56,31.5,31.53,14600.0,20.8252,20.8252,20.7856,20.8054,14600.0
2006-06-14 13:15:00,31.54,31.54,31.4,31.41,25600.0,20.812,20.812,20.7197,20.7263,25600.0
2006-06-14 13:20:00,31.4,31.45,31.38,31.43,22800.0,20.7197,20.7526,20.7065,20.7395,22800.0
2006-06-14 13:25:00,31.41,31.45,31.39,31.45,15000.0,20.7263,20.7526,20.7131,20.7526,15000.0
2006-06-14 13:30:00,31.43,31.43,31.36,31.36,9000.0,20.7395,20.7395,20.6933,20.6933,9000.0
2006-06-14 13:35:00,31.37,31.38,31.35,31.35,17800.0,20.6999,20.7065,20.6867,20.6867,17800.0
2006-06-14 13:40:00,31.35,31.42,31.35,31.39,26400.0,20.6867,20.7329,20.6867,20.7131,26400.0
2006-06-14 13:45:00,31.4,31.48,31.39,31.45,16000.0,20.7197,20.7724,20.7131,20.7526,16000.0
2006-06-14 13:50:00,31.45,31.48,31.43,31.48,7600.0,20.7526,20.7724,20.7395,20.7724,7600.0
2006-06-14 13:55:00,31.48,31.56,31.48,31.56,16400.0,20.7724,20.8252,20.7724,20.8252,16400.0
2006-06-14 14:00:00,31.56,31.61,31.54,31.54,18200.0,20.8252,20.8582,20.812,20.812,18200.0
2006-06-14 14:05:00,31.56,31.68,31.56,31.67,34400.0,20.8252,20.9044,20.8252,20.8978,34400.0
2006-06-14 14:10:00,31.68,31.68,31.58,31.58,14800.0,20.9044,20.9044,20.8384,20.8384,14800.0
2006-06-14 14:15:00,31.59,31.63,31.52,31.52,21000.0,20.845,20.8714,20.7988,20.7988,21000.0
2006-06-14 14:20:00,31.53,31.58,31.52,31.52,14200.0,20.8054,20.8384,20.7988,20.7988,14200.0
2006-06-14 14:25:00,31.52,31.52,31.48,31.5,13400.0,20.7988,20.7988,20.7724,20.7856,13400.0
2006-06-14 14:30:00,31.53,31.54,31.5,31.5,30400.0,20.8054,20.812,20.7856,20.7856,30400.0
2006-06-14 14:35:00,31.5,31.55,31.48,31.51,16000.0,20.7856,20.8186,20.7724,20.7922,16000.0
2006-06-14 14:40:00,31.5,31.5,31.4,31.42,28400.0,20.7856,20.7856,20.7197,20.7329,28400.0
2006-06-14 14:45:00,31.4,31.43,31.38,31.43,24400.0,20.7197,20.7395,20.7065,20.7395,24400.0
2006-06-14 14:50:00,31.42,31.46,31.39,31.43,30800.0,20.7329,20.7592,20.7131,20.7395,30800.0
2006-06-14 14:55:00,31.43,31.5,31.42,31.5,12600.0,20.7395,20.7856,20.7329,20.7856,12600.0
2006-06-14 15:00:00,31.5,31.52,31.5,31.5,21200.0,20.7856,20.7988,20.7856,20.7856,21200.0
2006-06-14 15:05:00,31.5,31.56,31.5,31.54,16800.0,20.7856,20.8252,20.7856,20.812,16800.0
2006-06-14 15:10:00,31.54,31.55,31.49,31.53,17200.0,20.812,20.8186,20.779,20.8054,17200.0
2006-06-14 15:15:00,31.53,31.56,31.51,31.54,18000.0,20.8054,20.8252,20.7922,20.812,18000.0
2006-06-14 15:20:00,31.54,31.55,31.51,31.51,14000.0,20.812,20.8186,20.7922,20.7922,14000.0
2006-06-14 15:25:00,31.5,31.57,31.5,31.55,28000.0,20.7856,20.8318,20.7856,20.8186,28000.0
2006-06-14 15:30:00,31.56,31.61,31.54,31.61,19400.0,20.8252,20.8582,20.812,20.8582,19400.0
2006-06-14 15:35:00,31.61,31.65,31.61,31.65,22000.0,20.8582,20.8846,20.8582,20.8846,22000.0
2006-06-14 15:40:00,31.66,31.66,31.6,31.61,19000.0,20.8912,20.8912,20.8516,20.8582,19000.0
2006-06-14 15:45:00,31.61,31.68,31.61,31.68,18000.0,20.8582,20.9044,20.8582,20.9044,18000.0
2006-06-14 15:50:00,31.69,31.71,31.66,31.71,33400.0,20.911,20.9242,20.8912,20.9242,33400.0
2006-06-14 15:55:00,31.7,31.71,31.67,31.7,33600.0,20.9176,20.9242,20.8978,20.9176,33600.0
2006-06-15 09:30:00,31.8,31.8,31.8,31.8,21600.0,20.9836,20.9836,20.9836,20.9836,21600.0
2006-06-15 09:35:00,31.8,31.88,31.77,31.88,19200.0,20.9836,21.0364,20.9638,21.0364,19200.0
2006-06-15 09:40:00,31.9,31.96,31.82,31.96,52600.0,21.0496,21.0892,20.9968,21.0892,52600.0
2006-06-15 09:45:00,31.93,32.09,31.93,32.07,56000.0,21.0694,21.175,21.0694,21.1618,56000.0
2006-06-15 09:50:00,32.07,32.1,32.02,32.05,47800.0,21.1618,21.1816,21.1288,21.1486,47800.0
2006-06-15 09:55:00,32.05,32.14,32.02,32.13,43800.0,21.1486,21.208,21.1288,21.2014,43800.0
2006-06-15 10:00:00,32.12,32.13,32.04,32.05,42400.0,21.1948,21.2014,21.142,21.1486,42400.0
2006-06-15 10:05:00,32.02,32.11,32.02,32.09,27800.0,21.1288,21.1882,21.1288,21.175,27800.0
2006-06-15 10:10:00,32.09,32.13,32.06,32.12,16200.0,21.175,21.2014,21.1552,21.1948,16200.0
2006-06-15 10:15:00,32.12,32.15,32.12,32.14,12000.0,21.1948,21.2146,21.1948,21.208,12000.0
2006-06-15 10:20:00,32.16,32.16,32.09,32.1,13600.0,21.2212,21.2212,21.175,21.1816,13600.0
2006-06-15 10:25:00,32.12,32.15,32.11,32.15,13800.0,21.1948,21.2146,21.1882,21.2146,13800.0
2006-06-15 10:30:00,32.15,32.2,32.14,32.2,16200.0,21.2146,21.2475,21.208,21.2475,16200.0
2006-06-15 10:35:00,32.21,32.24,32.17,32.19,21400.0,21.2541,21.2739,21.2277,21.2409,21400.0
2006-06-15 10:40:00,32.19,32.29,32.19,32.29,22000.0,21.2409,21.3069,21.2409,21.3069,22000.0
2006-06-15 10:45:00,32.3,32.32,32.24,32.24,21200.0,21.3135,21.3267,21.2739,21.2739,21200.0
2006-06-15 10:50:00,32.24,32.28,32.24,32.24,9200.0,21.2739,21.3003,21.2739,21.2739,9200.0
2006-06-15 10:55:00,32.24,32.27,32.22,32.27,16400.0,21.2739,21.2937,21.2607,21.2937,16400.0
2006-06-15 11:00:00,32.27,32.37,32.27,32.37,25800.0,21.2937,21.3597,21.2937,21.3597,25800.0
2006-06-15 11:05:00,32.37,32.37,32.34,32.34,18800.0,21.3597,21.3597,21.3399,21.3399,18800.0
2006-06-15 11:10:00,32.34,32.38,32.34,32.38,19400.0,21.3399,21.3663,21.3399,21.3663,19400.0
2006-06-15 11:15:00,32.38,32.39,32.34,32.34,25000.0,21.3663,21.3729,21.3399,21.3399,25000.0
2006-06-15 11:20:00,32.35,32.4,32.35,32.38,16800.0,21.3465,21.3795,21.3465,21.3663,16800.0
2006-06-15 11:25:00,32.39,32.4,32.38,32.4,7800.0,21.3729,21.3795,21.3663,21.3795,7800.0
2006-06-15 11:30:00,32.4,32.4,32.37,32.38,20400.0,21.3795,21.3795,21.3597,21.3663,20400.0
2006-06-15 11:35:00,32.38,32.38,32.38,32.38,5600.0,21.3663,21.3663,21.3663,21.3663,5600.0
2006-06-15 11:40:00,32.38,32.38,32.34,32.35,20800.0,21.3663,21.3663,21.3399,21.3465,20800.0
2006-06-15 11:45:00,32.35,32.35,32.33,32.35,19400.0,21.3465,21.3465,21.3333,21.3465,19400.0
2006-06-15 11:50:00,32.35,32.38,32.34,32.37,20800.0,21.3465,21.3663,21.3399,21.3597,20800.0
2006-06-15 11:55:00,32.37,32.38,32.37,32.38,118800.0,21.3597,21.3663,21.3597,21.3663,118800.0
2006-06-15 12:00:00,32.38,32.38,32.32,32.33,30600.0,21.3663,21.3663,21.3267,21.3333,30600.0
2006-06-15 12:05:00,32.33,32.34,32.33,32.34,8800.0,21.3333,21.3399,21.3333,21.3399,8800.0
2006-06-15 12:10:00,32.34,32.34,32.3,32.32,9600.0,21.3399,21.3399,21.3135,21.3267,9600.0
2006-06-15 12:15:00,32.32,32.33,32.3,32.31,8800.0,21.3267,21.3333,21.3135,21.3201,8800.0
2006-06-15 12:20:00,32.31,32.33,32.31,32.32,11600.0,21.3201,21.3333,21.3201,21.3267,11600.0
2006-06-15 12:25:00,32.31,32.32,32.31,32.31,3800.0,21.3201,21.3267,21.3201,21.3201,3800.0
2006-06-15 12:30:00,32.31,32.33,32.31,32.33,11000.0,21.3201,21.3333,21.3201,21.3333,11000.0
2006-06-15 12:35:00,32.33,32.33,32.32,32.33,6400.0,21.3333,21.3333,21.3267,21.3333,6400.0
2006-06-15 12:40:00,32.33,32.35,32.33,32.35,22200.0,21.3333,21.3465,21.3333,21.3465,22200.0
2006-06-15 12:45:00,32.35,32.35,32.35,32.35,11400.0,21.3465,21.3465,21.3465,21.3465,11400.0
2006-06-15 12:50:00,32.35,32.35,32.31,32.31,15800.0,21.3465,21.3465,21.3201,21.3201,15800.0
2006-06-15 12:55:00,32.31,32.32,32.27,32.27,9400.0,21.3201,21.3267,21.2937,21.2937,9400.0
2006-06-15 13:00:00,32.3,32.3,32.22,32.24,22000.0,21.3135,21.3135,21.2607,21.2739,22000.0
2006-06-15 13:05:00,32.23,32.24,32.21,32.22,13400.0,21.2673,21.2739,21.2541,21.2607,13400.0
2006-06-15 13:10:00,32.23,32.23,32.21,32.23,10800.0,21.2673,21.2673,21.2541,21.2673,10800.0
2006-06-15 13:15:00,32.23,32.24,32.2,32.2,38000.0,21.2673,21.2739,21.2475,21.2475,38000.0
2006-06-15 13:20:00,32.21,32.22,32.2,32.22,16000.0,21.2541,21.2607,21.2475,21.2607,16000.0
2006-06-15 13:25:00,32.22,32.23,32.19,32.21,10400.0,21.2607,21.2673,21.2409,21.2541,10400.0
2006-06-15 13:30:00,32.21,32.22,32.17,32.17,9800.0,21.2541,21.2607,21.2277,21.2277,9800.0
2006-06-15 13:35:00,32.17,32.17,32.12,32.12,27000.0,21.2277,21.2277,21.1948,21.1948,27000.0
2006-06-15 13:40:00,32.12,32.21,32.12,32.21,17000.0,21.1948,21.2541,21.1948,21.2541,17000.0
2006-06-15 13:45:00,32.21,32.28,32.16,32.25,39800.0,21.2541,21.3003,21.2212,21.2805,39800.0
2006-06-15 13:50:00,32.27,32.27,32.21,32.22,16000.0,21.2937,21.2937,21.2541,21.2607,16000.0
2006-06-15 13:55:00,32.22,32.27,32.21,32.27,12400.0,21.2607,21.2937,21.2541,21.2937,12400.0
2006-06-15 14:00:00,32.28,32.35,32.27,32.35,17800.0,21.3003,21.3465,21.2937,21.3465,17800.0
2006-06-15 14:05:00,32.35,32.38,32.33,32.35,13200.0,21.3465,21.3663,21.3333,21.3465,13200.0
2006-06-15 14:10:00,32.35,32.4,32.35,32.4,16600.0,21.3465,21.3795,21.3465,21.3795,16600.0
2006-06-15 14:15:00,32.4,32.43,32.39,32.41,18600.0,21.3795,21.3993,21.3729,21.3861,18600.0
2006-06-15 14:20:00,32.42,32.44,32.4,32.4,33600.0,21.3927,21.4059,21.3795,21.3795,33600.0
2006-06-15 14:25:00,32.4,32.41,32.38,32.38,8200.0,21.3795,21.3861,21.3663,21.3663,8200.0
2006-06-15 14:30:00,32.38,32.39,32.36,32.37,16000.0,21.3663,21.3729,21.3531,21.3597,16000.0
2006-06-15 14:35:00,32.38,32.43,32.35,32.43,20200.0,21.3663,21.3993,21.3465,21.3993,20200.0
2006-06-15 14:40:00,32.44,32.48,32.41,32.48,23000.0,21.4059,21.4323,21.3861,21.4323,23000.0
2006-06-15 14:45:00,32.49,32.49,32.4,32.43,22600.0,21.4389,21.4389,21.3795,21.3993,22600.0
2006-06-15 14:50:00,32.44,32.49,32.43,32.49,17000.0,21.4059,21.4389,21.3993,21.4389,17000.0
2006-06-15 14:55:00,32.49,32.49,32.45,32.47,15400.0,21.4389,21.4389,21.4125,21.4257,15400.0
2006-06-15 15:00:00,32.47,32.47,32.44,32.46,9600.0,21.4257,21.4257,21.4059,21.4191,9600.0
2006-06-15 15:05:00,32.46,32.47,32.43,32.44,23000.0,21.4191,21.4257,21.3993,21.4059,23000.0
2006-06-15 15:10:00,32.44,32.48,32.43,32.48,18800.0,21.4059,21.4323,21.3993,21.4323,18800.0
2006-06-15 15:15:00,32.48,32.55,32.48,32.5,31600.0,21.4323,21.4785,21.4323,21.4455,31600.0
2006-06-15 15:20:00,32.49,32.54,32.49,32.51,21200.0,21.4389,21.4719,21.4389,21.4521,21200.0
2006-06-15 15:25:00,32.52,32.56,32.49,32.49,27400.0,21.4587,21.4851,21.4389,21.4389,27400.0
2006-06-15 15:30:00,32.49,32.55,32.49,32.55,25000.0,21.4389,21.4785,21.4389,21.4785,25000.0
2006-06-15 15:35:00,32.54,32.55,32.48,32.48,62600.0,21.4719,21.4785,21.4323,21.4323,62600.0
2006-06-15 15:40:00,32.51,32.6,32.5,32.6,45600.0,21.4521,21.5115,21.4455,21.5115,45600.0
2006-06-15 15:45:00,32.6,32.66,32.56,32.6,43200.0,21.5115,21.5511,21.4851,21.5115,43200.0
2006-06-15 15:50:00,32.6,32.6,32.49,32.5,34000.0,21.5115,21.5115,21.4389,21.4455,34000.0
2006-06-15 15:55:00,32.5,32.54,32.49,32.54,35200.0,21.4455,21.4719,21.4389,21.4719,35200.0
2006-06-16 09:35:00,32.41,32.54,32.41,32.46,273000.0,21.3861,21.4719,21.3861,21.4191,273000.0
2006-06-16 09:40:00,32.45,32.51,32.44,32.48,24400.0,21.4125,21.4521,21.4059,21.4323,24400.0
2006-06-16 09:45:00,32.47,32.56,32.41,32.5,26000.0,21.4257,21.4851,21.3861,21.4455,26000.0
2006-06-16 09:50:00,32.51,32.55,32.46,32.49,27400.0,21.4521,21.4785,21.4191,21.4389,27400.0
2006-06-16 09:55:00,32.49,32.55,32.43,32.49,19000.0,21.4389,21.4785,21.3993,21.4389,19000.0
2006-06-16 10:00:00,32.48,32.52,32.38,32.44,29600.0,21.4323,21.4587,21.3663,21.4059,29600.0
2006-06-16 10:05:00,32.44,32.45,32.38,32.45,18600.0,21.4059,21.4125,21.3663,21.4125,18600.0
2006-06-16 10:10:00,32.43,32.45,32.38,32.39,17600.0,21.3993,21.4125,21.3663,21.3729,17600.0
2006-06-16 10:15:00,32.41,32.43,32.4,32.4,13800.0,21.3861,21.3993,21.3795,21.3795,13800.0
2006-06-16 10:20:00,32.4,32.4,32.35,32.37,9400.0,21.3795,21.3795,21.3465,21.3597,9400.0
2006-06-16 10:25:00,32.38,32.41,32.37,32.4,7800.0,21.3663,21.3861,21.3597,21.3795,7800.0
2006-06-16 10:30:00,32.4,32.44,32.35,32.36,15400.0,21.3795,21.4059,21.3465,21.3531,15400.0
2006-06-16 10:35:00,32.36,32.4,32.35,32.4,36400.0,21.3531,21.3795,21.3465,21.3795,36400.0
2006-06-16 10:40:00,32.38,32.38,32.33,32.33,16000.0,21.3663,21.3663,21.3333,21.3333,16000.0
2006-06-16 10:45:00,32.33,32.33,32.25,32.27,7800.0,21.3333,21.3333,21.2805,21.2937,7800.0
2006-06-16 10:50:00,32.27,32.31,32.24,32.31,12600.0,21.2937,21.3201,21.2739,21.3201,12600.0
2006-06-16 10:55:00,32.29,32.31,32.28,32.3,13400.0,21.3069,21.3201,21.3003,21.3135,13400.0
2006-06-16 11:00:00,32.3,32.31,32.25,32.26,17000.0,21.3135,21.3201,21.2805,21.2871,17000.0
2006-06-16 11:05:00,32.25,32.32,32.24,32.24,16600.0,21.2805,21.3267,21.2739,21.2739,16600.0
2006-06-16 11:10:00,32.26,32.29,32.25,32.29,11200.0,21.2871,21.3069,21.2805,21.3069,11200.0
2006-06-16 11:15:00,32.29,32.31,32.26,32.31,6400.0,21.3069,21.3201,21.2871,21.3201,6400.0
2006-06-16 11:20:00,32.3,32.31,32.25,32.26,12400.0,21.3135,21.3201,21.2805,21.2871,12400.0
2006-06-16 11:25:00,32.26,32.26,32.23,32.24,16800.0,21.2871,21.2871,21.2673,21.2739,16800.0
2006-06-16 11:30:00,32.24,32.28,32.23,32.26,12800.0,21.2739,21.3003,21.2673,21.2871,12800.0
2006-06-16 11:35:00,32.27,32.33,32.26,32.33,12800.0,21.2937,21.3333,21.2871,21.3333,12800.0
2006-06-16 11:40:00,32.32,32.34,32.3,32.34,12800.0,21.3267,21.3399,21.3135,21.3399,12800.0
2006-06-16 11:45:00,32.34,32.38,32.34,32.37,10000.0,21.3399,21.3663,21.3399,21.3597,10000.0
2006-06-16 11:50:00,32.36,32.36,32.33,32.34,8800.0,21.3531,21.3531,21.3333,21.3399,8800.0
2006-06-16 11:55:00,32.34,32.34,32.32,32.32,4400.0,21.3399,21.3399,21.3267,21.3267,4400.0
2006-06-16 12:00:00,32.31,32.34,32.3,32.33,15200.0,21.3201,21.3399,21.3135,21.3333,15200.0
2006-06-16 12:05:00,32.35,32.35,32.34,32.35,8200.0,21.3465,21.3465,21.3399,21.3465,8200.0
2006-06-16 12:10:00,32.37,32.38,32.32,32.32,18000.0,21.3597,21.3663,21.3267,21.3267,18000.0
2006-06-16 12:15:00,32.31,32.31,32.23,32.24,20200.0,21.3201,21.3201,21.2673,21.2739,20200.0
2006-06-16 12:20:00,32.24,32.29,32.24,32.26,11800.0,21.2739,21.3069,21.2739,21.2871,11800.0
2006-06-16 12:25:00,32.26,32.27,32.24,32.26,12000.0,21.2871,21.2937,21.2739,21.2871,12000.0
2006-06-16 12:30:00,32.27,32.27,32.23,32.24,12600.0,21.2937,21.2937,21.2673,21.2739,12600.0
2006-06-16 12:35:00,32.24,32.24,32.17,32.18,27000.0,21.2739,21.2739,21.2277,21.2343,27000.0
2006-06-16 12:40:00,32.19,32.22,32.15,32.17,12200.0,21.2409,21.2607,21.2146,21.2277,12200.0
2006-06-16 12:45:00,32.17,32.22,32.16,32.16,10800.0,21.2277,21.2607,21.2212,21.2212,10800.0
2006-06-16 12:50:00,32.17,32.25,32.16,32.22,7600.0,21.2277,21.2805,21.2212,21.2607,7600.0
2006-06-16 12:55:00,32.22,32.26,32.22,32.26,8800.0,21.2607,21.2871,21.2607,21.2871,8800.0
2006-06-16 13:00:00,32.26,32.29,32.26,32.27,4000.0,21.2871,21.3069,21.2871,21.2937,4000.0
2006-06-16 13:05:00,32.27,32.29,32.23,32.24,6400.0,21.2937,21.3069,21.2673,21.2739,6400.0
2006-06-16 13:10:00,32.24,32.24,32.21,32.21,5000.0,21.2739,21.2739,21.2541,21.2541,5000.0
2006-06-16 13:15:00,32.22,32.24,32.19,32.19,7800.0,21.2607,21.2739,21.2409,21.2409,7800.0
2006-06-16 13:20:00,32.19,32.21,32.19,32.2,3600.0,21.2409,21.2541,21.2409,21.2475,3600.0
2006-06-16 13:25:00,32.21,32.3,32.2,32.26,8800.0,21.2541,21.3135,21.2475,21.2871,8800.0
2006-06-16 13:30:00,32.25,32.27,32.24,32.24,4400.0,21.2805,21.2937,21.2739,21.2739,4400.0
2006-06-16 13:35:00,32.25,32.27,32.25,32.26,10200.0,21.2805,21.2937,21.2805,21.2871,10200.0
2006-06-16 13:40:00,32.27,32.3,32.26,32.29,14400.0,21.2937,21.3135,21.2871,21.3069,14400.0
2006-06-16 13:45:00,32.29,32.31,32.28,32.29,8000.0,21.3069,21.3201,21.3003,21.3069,8000.0
2006-06-16 13:50:00,32.29,32.35,32.29,32.32,10600.0,21.3069,21.3465,21.3069,21.3267,10600.0
2006-06-16 13:55:00,32.34,32.35,32.32,32.32,10800.0,21.3399,21.3465,21.3267,21.3267,10800.0
2006-06-16 14:00:00,32.35,32.35,32.33,32.33,19200.0,21.3465,21.3465,21.3333,21.3333,19200.0
2006-06-16 14:05:00,32.33,32.38,32.32,32.35,20800.0,21.3333,21.3663,21.3267,21.3465,20800.0
2006-06-16 14:10:00,32.35,32.4,32.35,32.37,18200.0,21.3465,21.3795,21.3465,21.3597,18200.0
2006-06-16 14:15:00,32.37,32.44,32.37,32.43,24200.0,21.3597,21.4059,21.3597,21.3993,24200.0
2006-06-16 14:20:00,32.42,32.42,32.4,32.41,10200.0,21.3927,21.3927,21.3795,21.3861,10200.0
2006-06-16 14:25:00,32.4,32.4,32.34,32.35,11800.0,21.3795,21.3795,21.3399,21.3465,11800.0
2006-06-16 14:30:00,32.36,32.4,32.36,32.4,10200.0,21.3531,21.3795,21.3531,21.3795,10200.0
2006-06-16 14:35:00,32.4,32.4,32.37,32.37,7400.0,21.3795,21.3795,21.3597,21.3597,7400.0
2006-06-16 14:40:00,32.37,32.38,32.33,32.33,9800.0,21.3597,21.3663,21.3333,21.3333,9800.0
2006-06-16 14:45:00,32.34,32.37,32.34,32.37,9200.0,21.3399,21.3597,21.3399,21.3597,9200.0
2006-06-16 14:50:00,32.38,32.38,32.35,32.38,11600.0,21.3663,21.3663,21.3465,21.3663,11600.0
2006-06-16 14:55:00,32.37,32.42,32.37,32.42,15600.0,21.3597,21.3927,21.3597,21.3927,15600.0
2006-06-16 15:00:00,32.42,32.48,32.42,32.48,19000.0,21.3927,21.4323,21.3927,21.4323,19000.0
2006-06-16 15:05:00,32.47,32.47,32.42,32.43,17800.0,21.4257,21.4257,21.3927,21.3993,17800.0
2006-06-16 15:10:00,32.43,32.47,32.43,32.47,11400.0,21.3993,21.4257,21.3993,21.4257,11400.0
2006-06-16 15:15:00,32.47,32.51,32.44,32.51,25600.0,21.4257,21.4521,21.4059,21.4521,25600.0
2006-06-16 15:20:00,32.49,32.5,32.49,32.49,16200.0,21.4389,21.4455,21.4389,21.4389,16200.0
2006-06-16 15:25:00,32.49,32.52,32.49,32.51,24000.0,21.4389,21.4587,21.4389,21.4521,24000.0
2006-06-16 15:30:00,32.52,32.57,32.52,32.57,48000.0,21.4587,21.4917,21.4587,21.4917,48000.0
2006-06-16 15:35:00,32.57,32.57,32.47,32.47,57200.0,21.4917,21.4917,21.4257,21.4257,57200.0
2006-06-16 15:40:00,32.47,32.48,32.45,32.45,49400.0,21.4257,21.4323,21.4125,21.4125,49400.0
2006-06-16 15:45:00,32.45,32.45,32.39,32.43,35800.0,21.4125,21.4125,21.3729,21.3993,35800.0
2006-06-16 15:50:00,32.43,32.44,32.43,32.44,29600.0,21.3993,21.4059,21.3993,21.4059,29600.0
2006-06-16 15:55:00,32.44,32.44,32.39,32.4,50200.0,21.4059,21.4059,21.3729,21.3795,50200.0
2006-06-19 09:30:00,32.41,32.45,32.41,32.45,25600.0,21.3861,21.4125,21.3861,21.4125,25600.0
2006-06-19 09:35:00,32.45,32.45,32.32,32.32,24600.0,21.4125,21.4125,21.3267,21.3267,24600.0
2006-06-19 09:40:00,32.31,32.33,32.31,32.32,23200.0,21.3201,21.3333,21.3201,21.3267,23200.0
2006-06-19 09:45:00,32.31,32.31,32.27,32.3,17000.0,21.3201,21.3201,21.2937,21.3135,17000.0
2006-06-19 09:50:00,32.29,32.33,32.23,32.3,15600.0,21.3069,21.3333,21.2673,21.3135,15600.0
2006-06-19 09:55:00,32.3,32.31,32.22,32.28,14200.0,21.3135,21.3201,21.2607,21.3003,14200.0
2006-06-19 10:00:00,32.27,32.28,32.22,32.26,18400.0,21.2937,21.3003,21.2607,21.2871,18400.0
2006-06-19 10:05:00,32.27,32.3,32.24,32.24,13800.0,21.2937,21.3135,21.2739,21.2739,13800.0
2006-06-19 10:10:00,32.26,32.26,32.17,32.18,13800.0,21.2871,21.2871,21.2277,21.2343,13800.0
2006-06-19 10:15:00,32.19,32.2,32.12,32.2,13000.0,21.2409,21.2475,21.1948,21.2475,13000.0
2006-06-19 10:20:00,32.19,32.23,32.14,32.14,11600.0,21.2409,21.2673,21.208,21.208,11600.0
2006-06-19 10:25:00,32.15,32.15,32.04,32.08,30400.0,21.2146,21.2146,21.142,21.1684,30400.0
2006-06-19 10:30:00,32.12,32.12,31.99,31.99,25200.0,21.1948,21.1948,21.109,21.109,25200.0
2006-06-19 10:35:00,31.99,31.99,31.91,31.93,37200.0,21.109,21.109,21.0562,21.0694,37200.0
2006-06-19 10:40:00,31.93,31.99,31.92,31.98,24800.0,21.0694,21.109,21.0628,21.1024,24800.0
2006-06-19 10:45:00,31.98,32.0,31.93,31.95,20000.0,21.1024,21.1156,21.0694,21.0826,20000.0
2006-06-19 10:50:00,31.96,32.1,31.96,32.1,13600.0,21.0892,21.1816,21.0892,21.1816,13600.0
2006-06-19 10:55:00,32.1,32.1,32.07,32.07,9800.0,21.1816,21.1816,21.1618,21.1618,9800.0
2006-06-19 11:00:00,32.07,32.12,32.07,32.12,18200.0,21.1618,21.1948,21.1618,21.1948,18200.0
2006-06-19 11:05:00,32.1,32.1,32.03,32.06,19200.0,21.1816,21.1816,21.1354,21.1552,19200.0
2006-06-19 11:10:00,32.09,32.16,32.09,32.16,8600.0,21.175,21.2212,21.175,21.2212,8600.0
2006-06-19 11:15:00,32.17,32.17,32.09,32.16,14600.0,21.2277,21.2277,21.175,21.2212,14600.0
2006-06-19 11:20:00,32.16,32.16,32.01,32.02,15600.0,21.2212,21.2212,21.1222,21.1288,15600.0
2006-06-19 11:25:00,32.0,32.01,31.95,31.96,19400.0,21.1156,21.1222,21.0826,21.0892,19400.0
2006-06-19 11:30:00,31.94,31.98,31.94,31.98,19800.0,21.076,21.1024,21.076,21.1024,19800.0
2006-06-19 11:35:00,31.97,31.97,31.84,31.87,37200.0,21.0958,21.0958,21.01,21.0298,37200.0
2006-06-19 11:40:00,31.88,32.02,31.88,31.99,22000.0,21.0364,21.1288,21.0364,21.109,22000.0
2006-06-19 11:45:00,31.96,32.01,31.96,32.01,8400.0,21.0892,21.1222,21.0892,21.1222,8400.0
2006-06-19 11:50:00,32.0,32.0,31.84,31.85,40000.0,21.1156,21.1156,21.01,21.0166,40000.0
2006-06-19 11:55:00,31.86,31.9,31.83,31.89,8200.0,21.0232,21.0496,21.0034,21.043,8200.0
2006-06-19 12:00:00,31.89,31.96,31.89,31.93,13400.0,21.043,21.0892,21.043,21.0694,13400.0
2006-06-19 12:05:00,31.93,32.0,31.93,31.96,17800.0,21.0694,21.1156,21.0694,21.0892,17800.0
2006-06-19 12:10:00,31.96,31.96,31.91,31.93,8000.0,21.0892,21.0892,21.0562,21.0694,8000.0
2006-06-19 12:15:00,31.93,31.97,31.92,31.95,9000.0,21.0694,21.0958,21.0628,21.0826,9000.0
2006-06-19 12:20:00,31.95,31.97,31.95,31.95,6800.0,21.0826,21.0958,21.0826,21.0826,6800.0
2006-06-19 12:25:00,31.93,31.97,31.93,31.96,6800.0,21.0694,21.0958,21.0694,21.0892,6800.0
2006-06-19 12:30:00,31.98,31.98,31.96,31.98,4800.0,21.1024,21.1024,21.0892,21.1024,4800.0
2006-06-19 12:35:00,31.98,31.98,31.96,31.98,8600.0,21.1024,21.1024,21.0892,21.1024,8600.0
2006-06-19 12:40:00,31.98,31.98,31.96,31.96,7800.0,21.1024,21.1024,21.0892,21.0892,7800.0
2006-06-19 12:45:00,31.96,31.96,31.95,31.95,7600.0,21.0892,21.0892,21.0826,21.0826,7600.0
2006-06-19 12:50:00,31.94,31.94,31.9,31.92,10200.0,21.076,21.076,21.0496,21.0628,10200.0
2006-06-19 12:55:00,31.92,31.95,31.92,31.92,7400.0,21.0628,21.0826,21.0628,21.0628,7400.0
2006-06-19 13:00:00,31.9,31.93,31.89,31.92,5600.0,21.0496,21.0694,21.043,21.0628,5600.0
2006-06-19 13:05:00,31.92,31.92,31.86,31.92,9800.0,21.0628,21.0628,21.0232,21.0628,9800.0
2006-06-19 13:10:00,31.91,31.91,31.83,31.87,12800.0,21.0562,21.0562,21.0034,21.0298,12800.0
2006-06-19 13:15:00,31.87,31.92,31.8,31.81,13200.0,21.0298,21.0628,20.9836,20.9902,13200.0
2006-06-19 13:20:00,31.81,31.81,31.72,31.75,15200.0,20.9902,20.9902,20.9308,20.9506,15200.0
2006-06-19 13:25:00,31.77,31.79,31.74,31.79,12000.0,20.9638,20.977,20.944,20.977,12000.0
2006-06-19 13:30:00,31.81,31.82,31.77,31.77,8600.0,20.9902,20.9968,20.9638,20.9638,8600.0
2006-06-19 13:35:00,31.77,31.77,31.7,31.72,25400.0,20.9638,20.9638,20.9176,20.9308,25400.0
2006-06-19 13:40:00,31.71,31.75,31.67,31.75,14600.0,20.9242,20.9506,20.8978,20.9506,14600.0
2006-06-19 13:45:00,31.76,31.82,31.76,31.79,16000.0,20.9572,20.9968,20.9572,20.977,16000.0
2006-06-19 13:50:00,31.78,31.81,31.73,31.75,11400.0,20.9704,20.9902,20.9374,20.9506,11400.0
2006-06-19 13:55:00,31.75,31.78,31.73,31.77,11200.0,20.9506,20.9704,20.9374,20.9638,11200.0
2006-06-19 14:00:00,31.75,31.77,31.73,31.73,15600.0,20.9506,20.9638,20.9374,20.9374,15600.0
2006-06-19 14:05:00,31.75,31.78,31.73,31.78,8400.0,20.9506,20.9704,20.9374,20.9704,8400.0
2006-06-19 14:10:00,31.78,31.87,31.78,31.86,18800.0,20.9704,21.0298,20.9704,21.0232,18800.0
2006-06-19 14:15:00,31.88,31.89,31.86,31.86,17600.0,21.0364,21.043,21.0232,21.0232,17600.0
2006-06-19 14:20:00,31.86,31.86,31.79,31.8,15400.0,21.0232,21.0232,20.977,20.9836,15400.0
2006-06-19 14:25:00,31.8,31.87,31.8,31.87,18600.0,20.9836,21.0298,20.9836,21.0298,18600.0
2006-06-19 14:30:00,31.88,31.89,31.85,31.85,13200.0,21.0364,21.043,21.0166,21.0166,13200.0
2006-06-19 14:35:00,31.86,31.89,31.85,31.86,14600.0,21.0232,21.043,21.0166,21.0232,14600.0
2006-06-19 14:40:00,31.82,31.82,31.82,31.82,200.0,20.9968,20.9968,20.9968,20.9968,200.0
2006-06-19 14:45:00,31.73,31.73,31.4,31.54,552200.0,20.9374,20.9374,20.7197,20.812,552200.0
2006-06-19 14:50:00,31.53,31.6,31.53,31.57,89200.0,20.8054,20.8516,20.8054,20.8318,89200.0
2006-06-19 14:55:00,31.57,31.6,31.5,31.52,36200.0,20.8318,20.8516,20.7856,20.7988,36200.0
2006-06-19 15:00:00,31.52,31.59,31.5,31.58,36800.0,20.7988,20.845,20.7856,20.8384,36800.0
2006-06-19 15:05:00,31.58,31.6,31.55,31.57,43200.0,20.8384,20.8516,20.8186,20.8318,43200.0
2006-06-19 15:10:00,31.57,31.58,31.55,31.57,38400.0,20.8318,20.8384,20.8186,20.8318,38400.0
2006-06-19 15:15:00,31.56,31.6,31.56,31.6,46600.0,20.8252,20.8516,20.8252,20.8516,46600.0
2006-06-19 15:20:00,31.6,31.61,31.6,31.61,73800.0,20.8516,20.8582,20.8516,20.8582,73800.0
2006-06-19 15:25:00,31.61,31.66,31.61,31.64,65000.0,20.8582,20.8912,20.8582,20.878,65000.0
2006-06-19 15:30:00,31.64,31.65,31.63,31.65,45600.0,20.878,20.8846,20.8714,20.8846,45600.0
2006-06-19 15:35:00,31.65,31.68,31.63,31.65,66200.0,20.8846,20.9044,20.8714,20.8846,66200.0
2006-06-19 15:40:00,31.65,31.66,31.55,31.56,48800.0,20.8846,20.8912,20.8186,20.8252,48800.0
2006-06-19 15:45:00,31.55,31.58,31.5,31.58,48000.0,20.8186,20.8384,20.7856,20.8384,48000.0
2006-06-19 15:50:00,31.58,31.58,31.54,31.54,70200.0,20.8384,20.8384,20.812,20.812,70200.0
2006-06-19 15:55:00,31.54,31.57,31.54,31.55,156000.0,20.812,20.8318,20.812,20.8186,156000.0
2006-06-20 09:30:00,31.55,31.55,31.54,31.55,25000.0,20.8186,20.8186,20.812,20.8186,25000.0
2006-06-20 09:35:00,31.52,31.54,31.48,31.54,25200.0,20.7988,20.812,20.7724,20.812,25200.0
2006-06-20 09:40:00,31.55,31.56,31.53,31.53,15800.0,20.8186,20.8252,20.8054,20.8054,15800.0
2006-06-20 09:45:00,31.52,31.53,31.49,31.49,14800.0,20.7988,20.8054,20.779,20.779,14800.0
2006-06-20 09:50:00,31.48,31.55,31.48,31.52,23800.0,20.7724,20.8186,20.7724,20.7988,23800.0
2006-06-20 09:55:00,31.48,31.5,31.43,31.43,21600.0,20.7724,20.7856,20.7395,20.7395,21600.0
2006-06-20 10:00:00,31.43,31.49,31.42,31.47,26400.0,20.7395,20.779,20.7329,20.7658,26400.0
2006-06-20 10:05:00,31.47,31.53,31.47,31.53,15000.0,20.7658,20.8054,20.7658,20.8054,15000.0
2006-06-20 10:10:00,31.54,31.54,31.49,31.53,11000.0,20.812,20.812,20.779,20.8054,11000.0
2006-06-20 10:15:00,31.53,31.58,31.51,31.51,28400.0,20.8054,20.8384,20.7922,20.7922,28400.0
2006-06-20 10:20:00,31.53,31.54,31.48,31.49,6000.0,20.8054,20.812,20.7724,20.779,6000.0
2006-06-20 10:25:00,31.49,31.56,31.47,31.55,17200.0,20.779,20.8252,20.7658,20.8186,17200.0
2006-06-20 10:30:00,31.55,31.6,31.54,31.58,13200.0,20.8186,20.8516,20.812,20.8384,13200.0
2006-06-20 10:35:00,31.58,31.63,31.56,31.6,33600.0,20.8384,20.8714,20.8252,20.8516,33600.0
2006-06-20 10:40:00,31.61,31.65,31.6,31.63,19600.0,20.8582,20.8846,20.8516,20.8714,19600.0
2006-06-20 10:45:00,31.63,31.64,31.58,31.61,23400.0,20.8714,20.878,20.8384,20.8582,23400.0
2006-06-20 10:50:00,31.63,31.63,31.58,31.61,18000.0,20.8714,20.8714,20.8384,20.8582,18000.0
2006-06-20 10:55:00,31.61,31.63,31.59,31.61,8800.0,20.8582,20.8714,20.845,20.8582,8800.0
2006-06-20 11:00:00,31.63,31.68,31.6,31.67,47800.0,20.8714,20.9044,20.8516,20.8978,47800.0
2006-06-20 11:05:00,31.67,31.7,31.65,31.68,25800.0,20.8978,20.9176,20.8846,20.9044,25800.0
2006-06-20 11:10:00,31.68,31.72,31.64,31.64,30400.0,20.9044,20.9308,20.878,20.878,30400.0
2006-06-20 11:15:00,31.66,31.68,31.64,31.68,3200.0,20.8912,20.9044,20.878,20.9044,3200.0
2006-06-20 11:20:00,31.65,31.7,31.65,31.67,19400.0,20.8846,20.9176,20.8846,20.8978,19400.0
2006-06-20 11:25:00,31.68,31.74,31.68,31.73,15200.0,20.9044,20.944,20.9044,20.9374,15200.0
2006-06-20 11:30:00,31.73,31.74,31.68,31.71,20000.0,20.9374,20.944,20.9044,20.9242,20000.0
2006-06-20 11:35:00,31.72,31.77,31.72,31.76,17400.0,20.9308,20.9638,20.9308,20.9572,17400.0
2006-06-20 11:40:00,31.76,31.77,31.68,31.68,14200.0,20.9572,20.9638,20.9044,20.9044,14200.0
2006-06-20 11:45:00,31.68,31.68,31.67,31.67,5600.0,20.9044,20.9044,20.8978,20.8978,5600.0
2006-06-20 11:50:00,31.66,31.68,31.65,31.67,28800.0,20.8912,20.9044,20.8846,20.8978,28800.0
2006-06-20 11:55:00,31.67,31.71,31.67,31.69,9000.0,20.8978,20.9242,20.8978,20.911,9000.0
2006-06-20 12:00:00,31.68,31.7,31.67,31.68,8800.0,20.9044,20.9176,20.8978,20.9044,8800.0
2006-06-20 12:05:00,31.69,31.69,31.66,31.66,7200.0,20.911,20.911,20.8912,20.8912,7200.0
2006-06-20 12:10:00,31.67,31.7,31.66,31.67,5400.0,20.8978,20.9176,20.8912,20.8978,5400.0
2006-06-20 12:15:00,31.67,31.7,31.66,31.68,10800.0,20.8978,20.9176,20.8912,20.9044,10800.0
2006-06-20 12:20:00,31.69,31.7,31.68,31.68,8200.0,20.911,20.9176,20.9044,20.9044,8200.0
2006-06-20 12:25:00,31.7,31.7,31.65,31.66,7200.0,20.9176,20.9176,20.8846,20.8912,7200.0
2006-06-20 12:30:00,31.65,31.65,31.63,31.63,16400.0,20.8846,20.8846,20.8714,20.8714,16400.0
2006-06-20 12:35:00,31.63,31.63,31.6,31.61,4800.0,20.8714,20.8714,20.8516,20.8582,4800.0
2006-06-20 12:40:00,31.61,31.63,31.61,31.62,10000.0,20.8582,20.8714,20.8582,20.8648,10000.0
2006-06-20 12:45:00,31.62,31.67,31.62,31.67,6000.0,20.8648,20.8978,20.8648,20.8978,6000.0
2006-06-20 12:50:00,31.67,31.67,31.6,31.62,17800.0,20.8978,20.8978,20.8516,20.8648,17800.0
2006-06-20 12:55:00,31.63,31.66,31.63,31.65,11000.0,20.8714,20.8912,20.8714,20.8846,11000.0
2006-06-20 13:00:00,31.65,31.67,31.63,31.65,12400.0,20.8846,20.8978,20.8714,20.8846,12400.0
2006-06-20 13:05:00,31.64,31.7,31.64,31.68,9600.0,20.878,20.9176,20.878,20.9044,9600.0
2006-06-20 13:10:00,31.69,31.7,31.68,31.68,6800.0,20.911,20.9176,20.9044,20.9044,6800.0
2006-06-20 13:15:00,31.68,31.7,31.68,31.7,3400.0,20.9044,20.9176,20.9044,20.9176,3400.0
2006-06-20 13:20:00,31.7,31.7,31.68,31.68,5200.0,20.9176,20.9176,20.9044,20.9044,5200.0
2006-06-20 13:25:00,31.68,31.68,31.66,31.68,9000.0,20.9044,20.9044,20.8912,20.9044,9000.0
2006-06-20 13:30:00,31.67,31.67,31.6,31.65,18600.0,20.8978,20.8978,20.8516,20.8846,18600.0
2006-06-20 13:35:00,31.66,31.66,31.63,31.65,6600.0,20.8912,20.8912,20.8714,20.8846,6600.0
2006-06-20 13:40:00,31.66,31.68,31.65,31.68,24200.0,20.8912,20.9044,20.8846,20.9044,24200.0
2006-06-20 13:45:00,31.67,31.68,31.65,31.67,18600.0,20.8978,20.9044,20.8846,20.8978,18600.0
2006-06-20 13:50:00,31.65,31.65,31.63,31.63,2600.0,20.8846,20.8846,20.8714,20.8714,2600.0
2006-06-20 13:55:00,31.64,31.64,31.56,31.59,13200.0,20.878,20.878,20.8252,20.845,13200.0
2006-06-20 14:00:00,31.59,31.6,31.56,31.57,9800.0,20.845,20.8516,20.8252,20.8318,9800.0
2006-06-20 14:05:00,31.57,31.57,31.55,31.56,12200.0,20.8318,20.8318,20.8186,20.8252,12200.0
2006-06-20 14:10:00,31.59,31.59,31.52,31.52,12800.0,20.845,20.845,20.7988,20.7988,12800.0
2006-06-20 14:15:00,31.52,31.55,31.48,31.54,26600.0,20.7988,20.8186,20.7724,20.812,26600.0
2006-06-20 14:20:00,31.54,31.55,31.47,31.48,23000.0,20.812,20.8186,20.7658,20.7724,23000.0
2006-06-20 14:25:00,31.49,31.51,31.46,31.5,19800.0,20.779,20.7922,20.7592,20.7856,19800.0
2006-06-20 14:30:00,31.49,31.56,31.47,31.53,23000.0,20.779,20.8252,20.7658,20.8054,23000.0
2006-06-20 14:35:00,31.54,31.6,31.53,31.58,21800.0,20.812,20.8516,20.8054,20.8384,21800.0
2006-06-20 14:40:00,31.58,31.6,31.57,31.59,19000.0,20.8384,20.8516,20.8318,20.845,19000.0
2006-06-20 14:45:00,31.59,31.6,31.55,31.6,22200.0,20.845,20.8516,20.8186,20.8516,22200.0
2006-06-20 14:50:00,31.6,31.63,31.6,31.62,37000.0,20.8516,20.8714,20.8516,20.8648,37000.0
2006-06-20 14:55:00,31.63,31.65,31.61,31.62,14200.0,20.8714,20.8846,20.8582,20.8648,14200.0
2006-06-20 15:00:00,31.62,31.63,31.56,31.56,23600.0,20.8648,20.8714,20.8252,20.8252,23600.0
2006-06-20 15:05:00,31.57,31.59,31.54,31.56,20600.0,20.8318,20.845,20.812,20.8252,20600.0
2006-06-20 15:10:00,31.56,31.6,31.56,31.6,27400.0,20.8252,20.8516,20.8252,20.8516,27400.0
2006-06-20 15:15:00,31.58,31.58,31.52,31.57,47600.0,20.8384,20.8384,20.7988,20.8318,47600.0
2006-06-20 15:20:00,31.59,31.6,31.52,31.55,22000.0,20.845,20.8516,20.7988,20.8186,22000.0
2006-06-20 15:25:00,31.55,31.6,31.55,31.57,26800.0,20.8186,20.8516,20.8186,20.8318,26800.0
2006-06-20 15:30:00,31.57,31.57,31.51,31.55,30000.0,20.8318,20.8318,20.7922,20.8186,30000.0
2006-06-20 15:35:00,31.55,31.55,31.5,31.53,26200.0,20.8186,20.8186,20.7856,20.8054,26200.0
2006-06-20 15:40:00,31.52,31.54,31.5,31.52,23600.0,20.7988,20.812,20.7856,20.7988,23600.0
2006-06-20 15:45:00,31.53,31.53,31.5,31.5,28800.0,20.8054,20.8054,20.7856,20.7856,28800.0
2006-06-20 15:50:00,31.5,31.5,31.46,31.49,30400.0,20.7856,20.7856,20.7592,20.779,30400.0
2006-06-20 15:55:00,31.49,31.5,31.47,31.49,28000.0,20.779,20.7856,20.7658,20.779,28000.0
2006-06-21 09:30:00,31.56,31.56,31.5,31.54,31200.0,20.8252,20.8252,20.7856,20.812,31200.0
2006-06-21 09:35:00,31.49,31.64,31.47,31.64,37000.0,20.779,20.878,20.7658,20.878,37000.0
2006-06-21 09:40:00,31.61,31.79,31.59,31.79,30800.0,20.8582,20.977,20.845,20.977,30800.0
2006-06-21 09:45:00,31.75,31.81,31.73,31.75,17600.0,20.9506,20.9902,20.9374,20.9506,17600.0
2006-06-21 09:50:00,31.78,31.8,31.72,31.74,11600.0,20.9704,20.9836,20.9308,20.944,11600.0
2006-06-21 09:55:00,31.73,31.73,31.63,31.67,14000.0,20.9374,20.9374,20.8714,20.8978,14000.0
2006-06-21 10:00:00,31.66,31.75,31.65,31.68,26600.0,20.8912,20.9506,20.8846,20.9044,26600.0
2006-06-21 10:05:00,31.69,31.82,31.69,31.81,41200.0,20.911,20.9968,20.911,20.9902,41200.0
2006-06-21 10:10:00,31.82,31.93,31.82,31.85,31200.0,20.9968,21.0694,20.9968,21.0166,31200.0
2006-06-21 10:15:00,31.84,31.93,31.81,31.92,32200.0,21.01,21.0694,20.9902,21.0628,32200.0
2006-06-21 10:20:00,31.92,31.92,31.82,31.82,11800.0,21.0628,21.0628,20.9968,20.9968,11800.0
2006-06-21 10:25:00,31.82,31.82,31.71,31.74,23800.0,20.9968,20.9968,20.9242,20.944,23800.0
2006-06-21 10:30:00,31.75,31.85,31.75,31.82,45200.0,20.9506,21.0166,20.9506,20.9968,45200.0
2006-06-21 10:35:00,31.82,31.84,31.78,31.78,15400.0,20.9968,21.01,20.9704,20.9704,15400.0
2006-06-21 10:40:00,31.8,31.8,31.73,31.75,7600.0,20.9836,20.9836,20.9374,20.9506,7600.0
2006-06-21 10:45:00,31.75,31.75,31.67,31.71,17400.0,20.9506,20.9506,20.8978,20.9242,17400.0
2006-06-21 10:50:00,31.71,31.75,31.68,31.68,28000.0,20.9242,20.9506,20.9044,20.9044,28000.0
2006-06-21 10:55:00,31.68,31.72,31.67,31.71,62600.0,20.9044,20.9308,20.8978,20.9242,62600.0
2006-06-21 11:00:00,31.7,31.75,31.69,31.74,107400.0,20.9176,20.9506,20.911,20.944,107400.0
2006-06-21 11:05:00,31.75,31.77,31.72,31.74,16200.0,20.9506,20.9638,20.9308,20.944,16200.0
2006-06-21 11:10:00,31.73,31.77,31.73,31.76,22200.0,20.9374,20.9638,20.9374,20.9572,22200.0
2006-06-21 11:15:00,31.77,31.84,31.77,31.84,11600.0,20.9638,21.01,20.9638,21.01,11600.0
2006-06-21 11:20:00,31.83,31.84,31.79,31.81,13000.0,21.0034,21.01,20.977,20.9902,13000.0
2006-06-21 11:25:00,31.81,31.91,31.81,31.9,16400.0,20.9902,21.0562,20.9902,21.0496,16400.0
2006-06-21 11:30:00,31.9,31.91,31.85,31.85,12200.0,21.0496,21.0562,21.0166,21.0166,12200.0
2006-06-21 11:35:00,31.84,31.86,31.81,31.84,29600.0,21.01,21.0232,20.9902,21.01,29600.0
2006-06-21 11:40:00,31.84,31.91,31.84,31.91,21000.0,21.01,21.0562,21.01,21.0562,21000.0
2006-06-21 11:45:00,31.91,31.91,31.82,31.85,33200.0,21.0562,21.0562,20.9968,21.0166,33200.0
2006-06-21 11:50:00,31.84,31.85,31.82,31.82,12800.0,21.01,21.0166,20.9968,20.9968,12800.0
2006-06-21 11:55:00,31.83,31.83,31.82,31.83,7000.0,21.0034,21.0034,20.9968,21.0034,7000.0
2006-06-21 12:00:00,31.82,31.85,31.8,31.85,74200.0,20.9968,21.0166,20.9836,21.0166,74200.0
2006-06-21 12:05:00,31.85,31.89,31.83,31.87,43800.0,21.0166,21.043,21.0034,21.0298,43800.0
2006-06-21 12:10:00,31.88,31.88,31.84,31.84,5000.0,21.0364,21.0364,21.01,21.01,5000.0
2006-06-21 12:15:00,31.84,31.92,31.83,31.9,33000.0,21.01,21.0628,21.0034,21.0496,33000.0
2006-06-21 12:20:00,31.91,31.95,31.84,31.85,28400.0,21.0562,21.0826,21.01,21.0166,28400.0
2006-06-21 12:25:00,31.86,31.89,31.86,31.87,10200.0,21.0232,21.043,21.0232,21.0298,10200.0
2006-06-21 12:30:00,31.88,31.9,31.86,31.87,12400.0,21.0364,21.0496,21.0232,21.0298,12400.0
2006-06-21 12:35:00,31.88,31.88,31.86,31.86,13400.0,21.0364,21.0364,21.0232,21.0232,13400.0
2006-06-21 12:40:00,31.86,31.88,31.84,31.84,7400.0,21.0232,21.0364,21.01,21.01,7400.0
2006-06-21 12:45:00,31.84,31.88,31.84,31.88,8000.0,21.01,21.0364,21.01,21.0364,8000.0
2006-06-21 12:50:00,31.86,31.9,31.86,31.87,8400.0,21.0232,21.0496,21.0232,21.0298,8400.0
2006-06-21 12:55:00,31.87,31.92,31.87,31.9,42800.0,21.0298,21.0628,21.0298,21.0496,42800.0
2006-06-21 13:00:00,31.9,31.91,31.89,31.91,21000.0,21.0496,21.0562,21.043,21.0562,21000.0
2006-06-21 13:05:00,31.91,31.91,31.86,31.88,16200.0,21.0562,21.0562,21.0232,21.0364,16200.0
2006-06-21 13:10:00,31.88,31.9,31.88,31.9,31200.0,21.0364,21.0496,21.0364,21.0496,31200.0
2006-06-21 13:15:00,31.9,31.9,31.86,31.88,23800.0,21.0496,21.0496,21.0232,21.0364,23800.0
2006-06-21 13:20:00,31.89,31.9,31.86,31.9,43200.0,21.043,21.0496,21.0232,21.0496,43200.0
2006-06-21 13:25:00,31.9,31.9,31.88,31.9,11800.0,21.0496,21.0496,21.0364,21.0496,11800.0
2006-06-21 13:30:00,31.9,31.93,31.87,31.9,19200.0,21.0496,21.0694,21.0298,21.0496,19200.0
2006-06-21 13:35:00,31.9,31.92,31.9,31.91,8000.0,21.0496,21.0628,21.0496,21.0562,8000.0
2006-06-21 13:40:00,31.91,31.92,31.87,31.89,15400.0,21.0562,21.0628,21.0298,21.043,15400.0
2006-06-21 13:45:00,31.87,31.89,31.87,31.89,5600.0,21.0298,21.043,21.0298,21.043,5600.0
2006-06-21 13:50:00,31.89,31.92,31.89,31.92,10800.0,21.043,21.0628,21.043,21.0628,10800.0
2006-06-21 13:55:00,31.93,31.97,31.92,31.93,14000.0,21.0694,21.0958,21.0628,21.0694,14000.0
2006-06-21 14:00:00,31.93,31.95,31.92,31.94,9400.0,21.0694,21.0826,21.0628,21.076,9400.0
2006-06-21 14:05:00,31.94,31.96,31.93,31.94,13600.0,21.076,21.0892,21.0694,21.076,13600.0
2006-06-21 14:10:00,31.93,31.93,31.88,31.88,24200.0,21.0694,21.0694,21.0364,21.0364,24200.0
2006-06-21 14:15:00,31.88,31.92,31.87,31.91,16600.0,21.0364,21.0628,21.0298,21.0562,16600.0
2006-06-21 14:20:00,31.93,31.94,31.92,31.93,11800.0,21.0694,21.076,21.0628,21.0694,11800.0
2006-06-21 14:25:00,31.93,31.93,31.9,31.91,10400.0,21.0694,21.0694,21.0496,21.0562,10400.0
2006-06-21 14:30:00,31.91,31.94,31.9,31.94,10600.0,21.0562,21.076,21.0496,21.076,10600.0
2006-06-21 14:35:00,31.93,31.94,31.92,31.94,18800.0,21.0694,21.076,21.0628,21.076,18800.0
2006-06-21 14:40:00,31.93,31.97,31.93,31.95,10600.0,21.0694,21.0958,21.0694,21.0826,10600.0
2006-06-21 14:45:00,31.95,31.95,31.93,31.94,26600.0,21.0826,21.0826,21.0694,21.076,26600.0
2006-06-21 14:50:00,31.95,31.95,31.91,31.93,9400.0,21.0826,21.0826,21.0562,21.0694,9400.0
2006-06-21 14:55:00,31.93,31.93,31.9,31.9,17600.0,21.0694,21.0694,21.0496,21.0496,17600.0
2006-06-21 15:00:00,31.9,31.91,31.86,31.89,20600.0,21.0496,21.0562,21.0232,21.043,20600.0
2006-06-21 15:05:00,31.89,31.92,31.88,31.9,21400.0,21.043,21.0628,21.0364,21.0496,21400.0
2006-06-21 15:10:00,31.9,31.9,31.88,31.88,12400.0,21.0496,21.0496,21.0364,21.0364,12400.0
2006-06-21 15:15:00,31.88,31.9,31.88,31.89,21000.0,21.0364,21.0496,21.0364,21.043,21000.0
2006-06-21 15:20:00,31.88,31.93,31.88,31.93,14800.0,21.0364,21.0694,21.0364,21.0694,14800.0
2006-06-21 15:25:00,31.93,31.93,31.9,31.9,9600.0,21.0694,21.0694,21.0496,21.0496,9600.0
2006-06-21 15:30:00,31.9,31.9,31.83,31.85,31400.0,21.0496,21.0496,21.0034,21.0166,31400.0
2006-06-21 15:35:00,31.84,31.85,31.79,31.84,38400.0,21.01,21.0166,20.977,21.01,38400.0
2006-06-21 15:40:00,31.83,31.86,31.81,31.81,32600.0,21.0034,21.0232,20.9902,20.9902,32600.0
2006-06-21 15:45:00,31.81,31.82,31.79,31.81,41800.0,20.9902,20.9968,20.977,20.9902,41800.0
2006-06-21 15:50:00,31.8,31.81,31.76,31.77,36400.0,20.9836,20.9902,20.9572,20.9638,36400.0
2006-06-21 15:55:00,31.77,31.78,31.75,31.75,68800.0,20.9638,20.9704,20.9506,20.9506,68800.0
2006-06-22 09:30:00,31.74,31.74,31.74,31.74,0.0,20.944,20.944,20.944,20.944,0.0
2006-06-22 09:35:00,31.84,31.84,31.75,31.8,53400.0,21.01,21.01,20.9506,20.9836,53400.0
2006-06-22 09:40:00,31.8,31.95,31.78,31.78,52200.0,20.9836,21.0826,20.9704,20.9704,52200.0
2006-06-22 09:45:00,31.78,31.83,31.73,31.79,47000.0,20.9704,21.0034,20.9374,20.977,47000.0
2006-06-22 09:50:00,31.79,31.81,31.75,31.75,28200.0,20.977,20.9902,20.9506,20.9506,28200.0
2006-06-22 09:55:00,31.74,31.81,31.74,31.75,23200.0,20.944,20.9902,20.944,20.9506,23200.0
2006-06-22 10:00:00,31.75,31.77,31.68,31.7,18200.0,20.9506,20.9638,20.9044,20.9176,18200.0
2006-06-22 10:05:00,31.72,31.73,31.65,31.66,12200.0,20.9308,20.9374,20.8846,20.8912,12200.0
2006-06-22 10:10:00,31.66,31.67,31.59,31.6,14200.0,20.8912,20.8978,20.845,20.8516,14200.0
2006-06-22 10:15:00,31.61,31.63,31.58,31.6,18200.0,20.8582,20.8714,20.8384,20.8516,18200.0
2006-06-22 10:20:00,31.59,31.64,31.56,31.63,19800.0,20.845,20.878,20.8252,20.8714,19800.0
2006-06-22 10:25:00,31.61,31.67,31.6,31.67,22000.0,20.8582,20.8978,20.8516,20.8978,22000.0
2006-06-22 10:30:00,31.7,31.7,31.59,31.69,33400.0,20.9176,20.9176,20.845,20.911,33400.0
2006-06-22 10:35:00,31.7,31.72,31.65,31.67,28000.0,20.9176,20.9308,20.8846,20.8978,28000.0
2006-06-22 10:40:00,31.69,31.77,31.68,31.75,13200.0,20.911,20.9638,20.9044,20.9506,13200.0
2006-06-22 10:45:00,31.75,31.83,31.75,31.8,15600.0,20.9506,21.0034,20.9506,20.9836,15600.0
2006-06-22 10:50:00,31.81,31.86,31.81,31.86,10400.0,20.9902,21.0232,20.9902,21.0232,10400.0
2006-06-22 10:55:00,31.85,31.86,31.78,31.78,9800.0,21.0166,21.0232,20.9704,20.9704,9800.0
2006-06-22 11:00:00,31.78,31.79,31.75,31.77,7000.0,20.9704,20.977,20.9506,20.9638,7000.0
2006-06-22 11:05:00,31.76,31.79,31.75,31.79,13600.0,20.9572,20.977,20.9506,20.977,13600.0
2006-06-22 11:10:00,31.79,31.8,31.74,31.78,16000.0,20.977,20.9836,20.944,20.9704,16000.0
2006-06-22 11:15:00,31.78,31.82,31.78,31.82,6000.0,20.9704,20.9968,20.9704,20.9968,6000.0
2006-06-22 11:20:00,31.82,31.86,31.82,31.85,14400.0,20.9968,21.0232,20.9968,21.0166,14400.0
2006-06-22 11:25:00,31.87,31.91,31.86,31.88,14800.0,21.0298,21.0562,21.0232,21.0364,14800.0
2006-06-22 11:30:00,31.88,31.94,31.88,31.92,16800.0,21.0364,21.076,21.0364,21.0628,16800.0
2006-06-22 11:35:00,31.93,31.95,31.92,31.95,19600.0,21.0694,21.0826,21.0628,21.0826,19600.0
2006-06-22 11:40:00,31.95,31.98,31.86,31.86,23000.0,21.0826,21.1024,21.0232,21.0232,23000.0
2006-06-22 11:45:00,31.85,31.87,31.83,31.84,8200.0,21.0166,21.0298,21.0034,21.01,8200.0
2006-06-22 11:50:00,31.85,31.85,31.83,31.84,3400.0,21.0166,21.0166,21.0034,21.01,3400.0
2006-06-22 11:55:00,31.84,31.85,31.84,31.85,2200.0,21.01,21.0166,21.01,21.0166,2200.0
2006-06-22 12:00:00,31.85,31.93,31.85,31.93,5000.0,21.0166,21.0694,21.0166,21.0694,5000.0
2006-06-22 12:05:00,31.92,31.93,31.91,31.91,5200.0,21.0628,21.0694,21.0562,21.0562,5200.0
2006-06-22 12:10:00,31.92,31.94,31.92,31.93,3200.0,21.0628,21.076,21.0628,21.0694,3200.0
2006-06-22 12:15:00,31.93,31.97,31.93,31.95,9400.0,21.0694,21.0958,21.0694,21.0826,9400.0
2006-06-22 12:20:00,31.95,31.97,31.95,31.97,23600.0,21.0826,21.0958,21.0826,21.0958,23600.0
2006-06-22 12:25:00,31.96,31.96,31.9,31.91,8400.0,21.0892,21.0892,21.0496,21.0562,8400.0
2006-06-22 12:30:00,31.9,31.9,31.85,31.85,2800.0,21.0496,21.0496,21.0166,21.0166,2800.0
2006-06-22 12:35:00,31.86,31.92,31.86,31.92,4800.0,21.0232,21.0628,21.0232,21.0628,4800.0
2006-06-22 12:40:00,31.92,31.92,31.81,31.81,13600.0,21.0628,21.0628,20.9902,20.9902,13600.0
2006-06-22 12:45:00,31.82,31.85,31.82,31.83,5800.0,20.9968,21.0166,20.9968,21.0034,5800.0
2006-06-22 12:50:00,31.84,31.88,31.84,31.87,3600.0,21.01,21.0364,21.01,21.0298,3600.0
2006-06-22 12:55:00,31.89,31.96,31.89,31.96,12400.0,21.043,21.0892,21.043,21.0892,12400.0
2006-06-22 13:00:00,31.96,31.98,31.96,31.97,7400.0,21.0892,21.1024,21.0892,21.0958,7400.0
2006-06-22 13:05:00,31.96,32.01,31.96,32.0,6200.0,21.0892,21.1222,21.0892,21.1156,6200.0
2006-06-22 13:10:00,32.01,32.01,31.99,31.99,8600.0,21.1222,21.1222,21.109,21.109,8600.0
2006-06-22 13:15:00,32.0,32.0,31.95,31.97,5400.0,21.1156,21.1156,21.0826,21.0958,5400.0
2006-06-22 13:20:00,31.95,31.98,31.95,31.96,5600.0,21.0826,21.1024,21.0826,21.0892,5600.0
2006-06-22 13:25:00,31.97,31.99,31.96,31.99,1600.0,21.0958,21.109,21.0892,21.109,1600.0
2006-06-22 13:30:00,31.97,31.97,31.92,31.93,6800.0,21.0958,21.0958,21.0628,21.0694,6800.0
2006-06-22 13:35:00,31.93,31.96,31.93,31.93,6800.0,21.0694,21.0892,21.0694,21.0694,6800.0
2006-06-22 13:40:00,31.93,31.94,31.83,31.83,19000.0,21.0694,21.076,21.0034,21.0034,19000.0
2006-06-22 13:45:00,31.84,31.84,31.81,31.82,8200.0,21.01,21.01,20.9902,20.9968,8200.0
2006-06-22 13:50:00,31.82,31.82,31.78,31.82,11800.0,20.9968,20.9968,20.9704,20.9968,11800.0
2006-06-22 13:55:00,31.82,31.88,31.82,31.86,28400.0,20.9968,21.0364,20.9968,21.0232,28400.0
2006-06-22 14:00:00,31.86,31.9,31.86,31.87,22400.0,21.0232,21.0496,21.0232,21.0298,22400.0
2006-06-22 14:05:00,31.87,31.88,31.81,31.82,9800.0,21.0298,21.0364,20.9902,20.9968,9800.0
2006-06-22 14:10:00,31.82,31.86,31.82,31.86,15600.0,20.9968,21.0232,20.9968,21.0232,15600.0
2006-06-22 14:15:00,31.85,31.85,31.77,31.8,7400.0,21.0166,21.0166,20.9638,20.9836,7400.0
2006-06-22 14:20:00,31.8,31.86,31.8,31.85,16400.0,20.9836,21.0232,20.9836,21.0166,16400.0
2006-06-22 14:25:00,31.85,31.89,31.85,31.88,10000.0,21.0166,21.043,21.0166,21.0364,10000.0
2006-06-22 14:30:00,31.88,31.89,31.88,31.88,6600.0,21.0364,21.043,21.0364,21.0364,6600.0
2006-06-22 14:35:00,31.88,31.93,31.88,31.9,12800.0,21.0364,21.0694,21.0364,21.0496,12800.0
2006-06-22 14:40:00,31.91,31.91,31.85,31.85,9200.0,21.0562,21.0562,21.0166,21.0166,9200.0
2006-06-22 14:45:00,31.86,31.91,31.86,31.91,11000.0,21.0232,21.0562,21.0232,21.0562,11000.0
2006-06-22 14:50:00,31.89,31.93,31.89,31.93,8400.0,21.043,21.0694,21.043,21.0694,8400.0
2006-06-22 14:55:00,31.93,31.95,31.91,31.93,7800.0,21.0694,21.0826,21.0562,21.0694,7800.0
2006-06-22 15:00:00,31.93,31.93,31.88,31.89,11000.0,21.0694,21.0694,21.0364,21.043,11000.0
2006-06-22 15:05:00,31.89,31.93,31.89,31.93,6600.0,21.043,21.0694,21.043,21.0694,6600.0
2006-06-22 15:10:00,31.93,31.99,31.93,31.96,14400.0,21.0694,21.109,21.0694,21.0892,14400.0
2006-06-22 15:15:00,31.95,31.95,31.91,31.92,11800.0,21.0826,21.0826,21.0562,21.0628,11800.0
2006-06-22 15:20:00,31.92,31.97,31.91,31.97,19800.0,21.0628,21.0958,21.0562,21.0958,19800.0
2006-06-22 15:25:00,31.98,31.98,31.95,31.96,19800.0,21.1024,21.1024,21.0826,21.0892,19800.0
2006-06-22 15:30:00,31.97,32.02,31.97,31.97,27400.0,21.0958,21.1288,21.0958,21.0958,27400.0
2006-06-22 15:35:00,31.96,31.98,31.94,31.94,25600.0,21.0892,21.1024,21.076,21.076,25600.0
2006-06-22 15:40:00,31.94,31.95,31.91,31.93,34800.0,21.076,21.0826,21.0562,21.0694,34800.0
2006-06-22 15:45:00,31.93,31.97,31.93,31.96,17400.0,21.0694,21.0958,21.0694,21.0892,17400.0
2006-06-22 15:50:00,31.97,32.02,31.97,32.0,37200.0,21.0958,21.1288,21.0958,21.1156,37200.0
2006-06-22 15:55:00,31.99,32.0,31.96,31.97,28200.0,21.109,21.1156,21.0892,21.0958,28200.0
2006-06-23 09:30:00,31.86,31.94,31.86,31.92,21200.0,21.0232,21.076,21.0232,21.0628,21200.0
2006-06-23 09:35:00,31.9,31.96,31.84,31.84,17200.0,21.0496,21.0892,21.01,21.01,17200.0
2006-06-23 09:40:00,31.84,32.01,31.81,31.99,28200.0,21.01,21.1222,20.9902,21.109,28200.0
2006-06-23 09:45:00,31.98,32.01,31.94,32.01,24000.0,21.1024,21.1222,21.076,21.1222,24000.0
2006-06-23 09:50:00,31.99,32.02,31.94,31.94,13200.0,21.109,21.1288,21.076,21.076,13200.0
2006-06-23 09:55:00,31.94,32.03,31.94,31.99,26200.0,21.076,21.1354,21.076,21.109,26200.0
2006-06-23 10:00:00,31.98,32.02,31.91,32.0,17200.0,21.1024,21.1288,21.0562,21.1156,17200.0
2006-06-23 10:05:00,31.98,31.98,31.94,31.97,13800.0,21.1024,21.1024,21.076,21.0958,13800.0
2006-06-23 10:10:00,31.97,32.01,31.95,31.97,13200.0,21.0958,21.1222,21.0826,21.0958,13200.0
2006-06-23 10:15:00,31.97,32.05,31.95,32.05,10800.0,21.0958,21.1486,21.0826,21.1486,10800.0
2006-06-23 10:20:00,32.05,32.07,32.0,32.01,12800.0,21.1486,21.1618,21.1156,21.1222,12800.0
2006-06-23 10:25:00,32.04,32.04,31.99,32.0,7000.0,21.142,21.142,21.109,21.1156,7000.0
2006-06-23 10:30:00,32.0,32.06,32.0,32.03,12200.0,21.1156,21.1552,21.1156,21.1354,12200.0
2006-06-23 10:35:00,32.04,32.06,31.99,32.0,8800.0,21.142,21.1552,21.109,21.1156,8800.0
2006-06-23 10:40:00,32.0,32.0,31.94,32.0,12200.0,21.1156,21.1156,21.076,21.1156,12200.0
2006-06-23 10:45:00,32.01,32.02,31.97,31.98,5600.0,21.1222,21.1288,21.0958,21.1024,5600.0
2006-06-23 10:50:00,32.0,32.04,32.0,32.02,8400.0,21.1156,21.142,21.1156,21.1288,8400.0
2006-06-23 10:55:00,32.02,32.06,32.01,32.06,7200.0,21.1288,21.1552,21.1222,21.1552,7200.0
2006-06-23 11:00:00,32.07,32.12,32.07,32.08,13800.0,21.1618,21.1948,21.1618,21.1684,13800.0
2006-06-23 11:05:00,32.09,32.09,32.03,32.07,23200.0,21.175,21.175,21.1354,21.1618,23200.0
2006-06-23 11:10:00,32.07,32.07,32.02,32.02,7800.0,21.1618,21.1618,21.1288,21.1288,7800.0
2006-06-23 11:15:00,32.03,32.08,32.02,32.07,18200.0,21.1354,21.1684,21.1288,21.1618,18200.0
2006-06-23 11:20:00,32.07,32.13,32.07,32.11,20800.0,21.1618,21.2014,21.1618,21.1882,20800.0
2006-06-23 11:25:00,32.1,32.11,32.08,32.11,6600.0,21.1816,21.1882,21.1684,21.1882,6600.0
2006-06-23 11:30:00,32.1,32.1,32.06,32.08,4800.0,21.1816,21.1816,21.1552,21.1684,4800.0
2006-06-23 11:35:00,32.08,32.11,32.08,32.08,10800.0,21.1684,21.1882,21.1684,21.1684,10800.0
2006-06-23 11:40:00,32.08,32.15,32.08,32.15,28400.0,21.1684,21.2146,21.1684,21.2146,28400.0
2006-06-23 11:45:00,32.15,32.15,32.12,32.12,11600.0,21.2146,21.2146,21.1948,21.1948,11600.0
2006-06-23 11:50:00,32.12,32.16,32.12,32.16,7400.0,21.1948,21.2212,21.1948,21.2212,7400.0
2006-06-23 11:55:00,32.16,32.18,32.15,32.16,9200.0,21.2212,21.2343,21.2146,21.2212,9200.0
2006-06-23 12:00:00,32.15,32.21,32.15,32.21,16400.0,21.2146,21.2541,21.2146,21.2541,16400.0
2006-06-23 12:05:00,32.21,32.24,32.2,32.24,17200.0,21.2541,21.2739,21.2475,21.2739,17200.0
2006-06-23 12:10:00,32.24,32.32,32.24,32.32,37800.0,21.2739,21.3267,21.2739,21.3267,37800.0
2006-06-23 12:15:00,32.32,32.38,32.32,32.38,47800.0,21.3267,21.3663,21.3267,21.3663,47800.0
2006-06-23 12:20:00,32.36,32.38,32.32,32.38,20000.0,21.3531,21.3663,21.3267,21.3663,20000.0
2006-06-23 12:25:00,32.41,32.48,32.38,32.47,55800.0,21.3861,21.4323,21.3663,21.4257,55800.0
2006-06-23 12:30:00,32.46,32.49,32.46,32.47,26600.0,21.4191,21.4389,21.4191,21.4257,26600.0
2006-06-23 12:35:00,32.48,32.51,32.47,32.49,33000.0,21.4323,21.4521,21.4257,21.4389,33000.0
2006-06-23 12:40:00,32.48,32.48,32.46,32.48,43800.0,21.4323,21.4323,21.4191,21.4323,43800.0
2006-06-23 12:45:00,32.48,32.48,32.45,32.45,11600.0,21.4323,21.4323,21.4125,21.4125,11600.0
2006-06-23 12:50:00,32.46,32.51,32.45,32.46,21600.0,21.4191,21.4521,21.4125,21.4191,21600.0
2006-06-23 12:55:00,32.46,32.46,32.43,32.44,27800.0,21.4191,21.4191,21.3993,21.4059,27800.0
2006-06-23 13:00:00,32.43,32.46,32.43,32.46,26600.0,21.3993,21.4191,21.3993,21.4191,26600.0
2006-06-23 13:05:00,32.46,32.46,32.43,32.44,3600.0,21.4191,21.4191,21.3993,21.4059,3600.0
2006-06-23 13:10:00,32.44,32.46,32.44,32.44,23000.0,21.4059,21.4191,21.4059,21.4059,23000.0
2006-06-23 13:15:00,32.45,32.45,32.43,32.44,11400.0,21.4125,21.4125,21.3993,21.4059,11400.0
2006-06-23 13:20:00,32.42,32.44,32.42,32.43,10000.0,21.3927,21.4059,21.3927,21.3993,10000.0
2006-06-23 13:25:00,32.43,32.43,32.35,32.35,9000.0,21.3993,21.3993,21.3465,21.3465,9000.0
2006-06-23 13:30:00,32.35,32.39,32.35,32.37,17200.0,21.3465,21.3729,21.3465,21.3597,17200.0
2006-06-23 13:35:00,32.36,32.37,32.35,32.35,10200.0,21.3531,21.3597,21.3465,21.3465,10200.0
2006-06-23 13:40:00,32.34,32.37,32.34,32.37,10400.0,21.3399,21.3597,21.3399,21.3597,10400.0
2006-06-23 13:45:00,32.38,32.4,32.31,32.32,20000.0,21.3663,21.3795,21.3201,21.3267,20000.0
2006-06-23 13:50:00,32.32,32.34,32.3,32.31,12000.0,21.3267,21.3399,21.3135,21.3201,12000.0
2006-06-23 13:55:00,32.33,32.33,32.29,32.29,7600.0,21.3333,21.3333,21.3069,21.3069,7600.0
2006-06-23 14:00:00,32.27,32.27,32.22,32.22,12000.0,21.2937,21.2937,21.2607,21.2607,12000.0
2006-06-23 14:05:00,32.22,32.24,32.21,32.24,9000.0,21.2607,21.2739,21.2541,21.2739,9000.0
2006-06-23 14:10:00,32.25,32.25,32.21,32.24,6400.0,21.2805,21.2805,21.2541,21.2739,6400.0
2006-06-23 14:15:00,32.25,32.26,32.23,32.24,6200.0,21.2805,21.2871,21.2673,21.2739,6200.0
2006-06-23 14:20:00,32.24,32.24,32.22,32.23,10800.0,21.2739,21.2739,21.2607,21.2673,10800.0
2006-06-23 14:25:00,32.23,32.24,32.22,32.23,7000.0,21.2673,21.2739,21.2607,21.2673,7000.0
2006-06-23 14:30:00,32.23,32.27,32.23,32.27,14800.0,21.2673,21.2937,21.2673,21.2937,14800.0
2006-06-23 14:35:00,32.26,32.26,32.23,32.24,12000.0,21.2871,21.2871,21.2673,21.2739,12000.0
2006-06-23 14:40:00,32.24,32.24,32.21,32.22,11400.0,21.2739,21.2739,21.2541,21.2607,11400.0
2006-06-23 14:45:00,32.22,32.22,32.15,32.15,19800.0,21.2607,21.2607,21.2146,21.2146,19800.0
2006-06-23 14:50:00,32.15,32.17,32.13,32.15,15000.0,21.2146,21.2277,21.2014,21.2146,15000.0
2006-06-23 14:55:00,32.15,32.15,32.1,32.1,13600.0,21.2146,21.2146,21.1816,21.1816,13600.0
2006-06-23 15:00:00,32.11,32.12,32.08,32.09,24200.0,21.1882,21.1948,21.1684,21.175,24200.0
2006-06-23 15:05:00,32.08,32.1,32.07,32.09,12200.0,21.1684,21.1816,21.1618,21.175,12200.0
2006-06-23 15:10:00,32.09,32.09,32.05,32.05,15600.0,21.175,21.175,21.1486,21.1486,15600.0
2006-06-23 15:15:00,32.05,32.07,32.0,32.07,26000.0,21.1486,21.1618,21.1156,21.1618,26000.0
2006-06-23 15:20:00,32.07,32.1,32.06,32.06,19200.0,21.1618,21.1816,21.1552,21.1552,19200.0
2006-06-23 15:25:00,32.06,32.17,32.05,32.16,20600.0,21.1552,21.2277,21.1486,21.2212,20600.0
2006-06-23 15:30:00,32.16,32.16,32.13,32.16,23200.0,21.2212,21.2212,21.2014,21.2212,23200.0
2006-06-23 15:35:00,32.17,32.24,32.17,32.21,22600.0,21.2277,21.2739,21.2277,21.2541,22600.0
2006-06-23 15:40:00,32.2,32.2,32.15,32.16,24000.0,21.2475,21.2475,21.2146,21.2212,24000.0
2006-06-23 15:45:00,32.16,32.2,32.15,32.19,7600.0,21.2212,21.2475,21.2146,21.2409,7600.0
2006-06-23 15:50:00,32.19,32.2,32.14,32.14,14400.0,21.2409,21.2475,21.208,21.208,14400.0
2006-06-23 15:55:00,32.15,32.17,32.13,32.14,23600.0,21.2146,21.2277,21.2014,21.208,23600.0
2006-06-26 09:30:00,32.23,32.24,32.21,32.21,20600.0,21.2673,21.2739,21.2541,21.2541,20600.0
2006-06-26 09:35:00,32.22,32.31,32.21,32.21,13200.0,21.2607,21.3201,21.2541,21.2541,13200.0
2006-06-26 09:40:00,32.22,32.36,32.22,32.34,11800.0,21.2607,21.3531,21.2607,21.3399,11800.0
2006-06-26 09:45:00,32.31,32.42,32.31,32.35,19600.0,21.3201,21.3927,21.3201,21.3465,19600.0
2006-06-26 09:50:00,32.35,32.38,32.34,32.35,9800.0,21.3465,21.3663,21.3399,21.3465,9800.0
2006-06-26 09:55:00,32.37,32.43,32.32,32.4,24400.0,21.3597,21.3993,21.3267,21.3795,24400.0
2006-06-26 10:00:00,32.38,32.49,32.31,32.49,25400.0,21.3663,21.4389,21.3201,21.4389,25400.0
2006-06-26 10:05:00,32.48,32.51,32.44,32.48,18000.0,21.4323,21.4521,21.4059,21.4323,18000.0
2006-06-26 10:10:00,32.49,32.5,32.44,32.48,11400.0,21.4389,21.4455,21.4059,21.4323,11400.0
2006-06-26 10:15:00,32.49,32.49,32.45,32.45,30200.0,21.4389,21.4389,21.4125,21.4125,30200.0
2006-06-26 10:20:00,32.45,32.49,32.42,32.43,29600.0,21.4125,21.4389,21.3927,21.3993,29600.0
2006-06-26 10:25:00,32.43,32.48,32.43,32.48,24200.0,21.3993,21.4323,21.3993,21.4323,24200.0
2006-06-26 10:30:00,32.48,32.52,32.47,32.47,19000.0,21.4323,21.4587,21.4257,21.4257,19000.0
2006-06-26 10:35:00,32.46,32.46,32.42,32.44,13000.0,21.4191,21.4191,21.3927,21.4059,13000.0
2006-06-26 10:40:00,32.45,32.47,32.44,32.47,11600.0,21.4125,21.4257,21.4059,21.4257,11600.0
2006-06-26 10:45:00,32.47,32.48,32.43,32.43,13000.0,21.4257,21.4323,21.3993,21.3993,13000.0
2006-06-26 10:50:00,32.41,32.43,32.37,32.43,14600.0,21.3861,21.3993,21.3597,21.3993,14600.0
2006-06-26 10:55:00,32.43,32.44,32.38,32.41,11200.0,21.3993,21.4059,21.3663,21.3861,11200.0
2006-06-26 11:00:00,32.41,32.45,32.41,32.45,7000.0,21.3861,21.4125,21.3861,21.4125,7000.0
2006-06-26 11:05:00,32.44,32.46,32.4,32.46,16600.0,21.4059,21.4191,21.3795,21.4191,16600.0
2006-06-26 11:10:00,32.46,32.47,32.42,32.42,6200.0,21.4191,21.4257,21.3927,21.3927,6200.0
2006-06-26 11:15:00,32.43,32.49,32.42,32.44,19800.0,21.3993,21.4389,21.3927,21.4059,19800.0
2006-06-26 11:20:00,32.45,32.45,32.37,32.37,6200.0,21.4125,21.4125,21.3597,21.3597,6200.0
2006-06-26 11:25:00,32.37,32.4,32.37,32.39,5400.0,21.3597,21.3795,21.3597,21.3729,5400.0
2006-06-26 11:30:00,32.38,32.38,32.37,32.37,5200.0,21.3663,21.3663,21.3597,21.3597,5200.0
2006-06-26 11:35:00,32.38,32.4,32.37,32.38,6400.0,21.3663,21.3795,21.3597,21.3663,6400.0
2006-06-26 11:40:00,32.38,32.38,32.38,32.38,2200.0,21.3663,21.3663,21.3663,21.3663,2200.0
2006-06-26 11:45:00,32.38,32.38,32.36,32.37,8400.0,21.3663,21.3663,21.3531,21.3597,8400.0
2006-06-26 11:50:00,32.36,32.37,32.29,32.3,15400.0,21.3531,21.3597,21.3069,21.3135,15400.0
2006-06-26 11:55:00,32.3,32.34,32.29,32.34,2000.0,21.3135,21.3399,21.3069,21.3399,2000.0
2006-06-26 12:00:00,32.33,32.35,32.32,32.35,4400.0,21.3333,21.3465,21.3267,21.3465,4400.0
2006-06-26 12:05:00,32.35,32.37,32.34,32.35,10600.0,21.3465,21.3597,21.3399,21.3465,10600.0
2006-06-26 12:10:00,32.35,32.35,32.32,32.32,8800.0,21.3465,21.3465,21.3267,21.3267,8800.0
2006-06-26 12:15:00,32.34,32.34,32.31,32.32,1800.0,21.3399,21.3399,21.3201,21.3267,1800.0
2006-06-26 12:20:00,32.32,32.35,32.31,32.35,7400.0,21.3267,21.3465,21.3201,21.3465,7400.0
2006-06-26 12:25:00,32.35,32.35,32.34,32.34,2000.0,21.3465,21.3465,21.3399,21.3399,2000.0
2006-06-26 12:30:00,32.35,32.38,32.35,32.38,3600.0,21.3465,21.3663,21.3465,21.3663,3600.0
2006-06-26 12:35:00,32.38,32.43,32.36,32.43,8000.0,21.3663,21.3993,21.3531,21.3993,8000.0
2006-06-26 12:40:00,32.42,32.45,32.42,32.45,5600.0,21.3927,21.4125,21.3927,21.4125,5600.0
2006-06-26 12:45:00,32.44,32.46,32.43,32.45,9800.0,21.4059,21.4191,21.3993,21.4125,9800.0
2006-06-26 12:50:00,32.45,32.48,32.45,32.47,9000.0,21.4125,21.4323,21.4125,21.4257,9000.0
2006-06-26 12:55:00,32.47,32.48,32.46,32.48,7800.0,21.4257,21.4323,21.4191,21.4323,7800.0
2006-06-26 13:00:00,32.48,32.54,32.48,32.49,13800.0,21.4323,21.4719,21.4323,21.4389,13800.0
2006-06-26 13:05:00,32.49,32.49,32.47,32.47,6000.0,21.4389,21.4389,21.4257,21.4257,6000.0
2006-06-26 13:10:00,32.48,32.49,32.48,32.49,6600.0,21.4323,21.4389,21.4323,21.4389,6600.0
2006-06-26 13:15:00,32.48,32.48,32.46,32.47,7000.0,21.4323,21.4323,21.4191,21.4257,7000.0
2006-06-26 13:20:00,32.45,32.47,32.45,32.47,6400.0,21.4125,21.4257,21.4125,21.4257,6400.0
2006-06-26 13:25:00,32.46,32.46,32.43,32.44,7600.0,21.4191,21.4191,21.3993,21.4059,7600.0
2006-06-26 13:30:00,32.45,32.46,32.45,32.45,5600.0,21.4125,21.4191,21.4125,21.4125,5600.0
2006-06-26 13:35:00,32.46,32.49,32.46,32.46,8200.0,21.4191,21.4389,21.4191,21.4191,8200.0
2006-06-26 13:40:00,32.46,32.47,32.46,32.47,4800.0,21.4191,21.4257,21.4191,21.4257,4800.0
2006-06-26 13:45:00,32.46,32.46,32.45,32.45,2000.0,21.4191,21.4191,21.4125,21.4125,2000.0
2006-06-26 13:50:00,32.46,32.46,32.43,32.45,6000.0,21.4191,21.4191,21.3993,21.4125,6000.0
2006-06-26 13:55:00,32.45,32.46,32.45,32.45,3600.0,21.4125,21.4191,21.4125,21.4125,3600.0
2006-06-26 14:00:00,32.45,32.48,32.45,32.46,10600.0,21.4125,21.4323,21.4125,21.4191,10600.0
2006-06-26 14:05:00,32.45,32.45,32.43,32.44,4600.0,21.4125,21.4125,21.3993,21.4059,4600.0
2006-06-26 14:10:00,32.44,32.44,32.41,32.41,10000.0,21.4059,21.4059,21.3861,21.3861,10000.0
2006-06-26 14:15:00,32.41,32.41,32.38,32.38,5800.0,21.3861,21.3861,21.3663,21.3663,5800.0
2006-06-26 14:20:00,32.38,32.38,32.37,32.38,6400.0,21.3663,21.3663,21.3597,21.3663,6400.0
2006-06-26 14:25:00,32.37,32.41,32.37,32.39,7200.0,21.3597,21.3861,21.3597,21.3729,7200.0
2006-06-26 14:30:00,32.39,32.4,32.37,32.39,10400.0,21.3729,21.3795,21.3597,21.3729,10400.0
2006-06-26 14:35:00,32.39,32.43,32.38,32.41,7000.0,21.3729,21.3993,21.3663,21.3861,7000.0
2006-06-26 14:40:00,32.42,32.42,32.42,32.42,2400.0,21.3927,21.3927,21.3927,21.3927,2400.0
2006-06-26 14:45:00,32.45,32.49,32.45,32.48,14600.0,21.4125,21.4389,21.4125,21.4323,14600.0
2006-06-26 14:50:00,32.47,32.49,32.46,32.47,9000.0,21.4257,21.4389,21.4191,21.4257,9000.0
2006-06-26 14:55:00,32.47,32.47,32.45,32.46,7400.0,21.4257,21.4257,21.4125,21.4191,7400.0
2006-06-26 15:00:00,32.45,32.46,32.43,32.44,8000.0,21.4125,21.4191,21.3993,21.4059,8000.0
2006-06-26 15:05:00,32.44,32.45,32.43,32.44,7000.0,21.4059,21.4125,21.3993,21.4059,7000.0
2006-06-26 15:10:00,32.44,32.47,32.44,32.47,13600.0,21.4059,21.4257,21.4059,21.4257,13600.0
2006-06-26 15:15:00,32.48,32.5,32.47,32.49,16600.0,21.4323,21.4455,21.4257,21.4389,16600.0
2006-06-26 15:20:00,32.49,32.51,32.49,32.51,12400.0,21.4389,21.4521,21.4389,21.4521,12400.0
2006-06-26 15:25:00,32.51,32.52,32.49,32.49,11200.0,21.4521,21.4587,21.4389,21.4389,11200.0
2006-06-26 15:30:00,32.49,32.51,32.49,32.51,12800.0,21.4389,21.4521,21.4389,21.4521,12800.0
2006-06-26 15:35:00,32.51,32.55,32.51,32.55,27400.0,21.4521,21.4785,21.4521,21.4785,27400.0
2006-06-26 15:40:00,32.55,32.55,32.53,32.55,13600.0,21.4785,21.4785,21.4653,21.4785,13600.0
2006-06-26 15:45:00,32.55,32.58,32.54,32.58,28600.0,21.4785,21.4983,21.4719,21.4983,28600.0
2006-06-26 15:50:00,32.58,32.6,32.58,32.58,33800.0,21.4983,21.5115,21.4983,21.4983,33800.0
2006-06-26 15:55:00,32.58,32.6,32.58,32.6,57400.0,21.4983,21.5115,21.4983,21.5115,57400.0
2006-06-27 09:30:00,32.52,32.59,32.52,32.59,24200.0,21.4587,21.5049,21.4587,21.5049,24200.0
2006-06-27 09:35:00,32.57,32.59,32.52,32.55,19000.0,21.4917,21.5049,21.4587,21.4785,19000.0
2006-06-27 09:40:00,32.54,32.57,32.52,32.57,33600.0,21.4719,21.4917,21.4587,21.4917,33600.0
2006-06-27 09:45:00,32.58,32.6,32.46,32.53,21400.0,21.4983,21.5115,21.4191,21.4653,21400.0
2006-06-27 09:50:00,32.56,32.6,32.54,32.6,22200.0,21.4851,21.5115,21.4719,21.5115,22200.0
2006-06-27 09:55:00,32.57,32.61,32.56,32.57,11800.0,21.4917,21.5181,21.4851,21.4917,11800.0
2006-06-27 10:00:00,32.54,32.58,32.45,32.49,42400.0,21.4719,21.4983,21.4125,21.4389,42400.0
2006-06-27 10:05:00,32.48,32.52,32.46,32.48,11800.0,21.4323,21.4587,21.4191,21.4323,11800.0
2006-06-27 10:10:00,32.48,32.5,32.44,32.44,9400.0,21.4323,21.4455,21.4059,21.4059,9400.0
2006-06-27 10:15:00,32.45,32.49,32.4,32.42,18000.0,21.4125,21.4389,21.3795,21.3927,18000.0
2006-06-27 10:20:00,32.42,32.44,32.41,32.42,9600.0,21.3927,21.4059,21.3861,21.3927,9600.0
2006-06-27 10:25:00,32.42,32.43,32.41,32.43,6000.0,21.3927,21.3993,21.3861,21.3993,6000.0
2006-06-27 10:30:00,32.41,32.44,32.41,32.42,7000.0,21.3861,21.4059,21.3861,21.3927,7000.0
2006-06-27 10:35:00,32.42,32.46,32.42,32.45,14200.0,21.3927,21.4191,21.3927,21.4125,14200.0
2006-06-27 10:40:00,32.44,32.46,32.42,32.42,16400.0,21.4059,21.4191,21.3927,21.3927,16400.0
2006-06-27 10:45:00,32.42,32.42,32.37,32.38,12200.0,21.3927,21.3927,21.3597,21.3663,12200.0
2006-06-27 10:50:00,32.37,32.41,32.37,32.38,6600.0,21.3597,21.3861,21.3597,21.3663,6600.0
2006-06-27 10:55:00,32.39,32.39,32.29,32.31,21400.0,21.3729,21.3729,21.3069,21.3201,21400.0
2006-06-27 11:00:00,32.3,32.3,32.25,32.26,20800.0,21.3135,21.3135,21.2805,21.2871,20800.0
2006-06-27 11:05:00,32.24,32.24,32.18,32.21,25200.0,21.2739,21.2739,21.2343,21.2541,25200.0
2006-06-27 11:10:00,32.19,32.23,32.1,32.11,26200.0,21.2409,21.2673,21.1816,21.1882,26200.0
2006-06-27 11:15:00,32.1,32.16,32.1,32.1,21200.0,21.1816,21.2212,21.1816,21.1816,21200.0
2006-06-27 11:20:00,32.1,32.12,32.06,32.11,16000.0,21.1816,21.1948,21.1552,21.1882,16000.0
2006-06-27 11:25:00,32.09,32.09,32.02,32.09,32200.0,21.175,21.175,21.1288,21.175,32200.0
2006-06-27 11:30:00,32.09,32.14,32.09,32.12,14600.0,21.175,21.208,21.175,21.1948,14600.0
2006-06-27 11:35:00,32.12,32.15,32.08,32.1,23800.0,21.1948,21.2146,21.1684,21.1816,23800.0
2006-06-27 11:40:00,32.08,32.1,32.04,32.04,24600.0,21.1684,21.1816,21.142,21.142,24600.0
2006-06-27 11:45:00,32.04,32.04,32.0,32.01,21600.0,21.142,21.142,21.1156,21.1222,21600.0
2006-06-27 11:50:00,32.0,32.02,31.97,31.97,27600.0,21.1156,21.1288,21.0958,21.0958,27600.0
2006-06-27 11:55:00,31.97,32.0,31.95,32.0,22000.0,21.0958,21.1156,21.0826,21.1156,22000.0
2006-06-27 12:00:00,31.99,31.99,31.96,31.99,18400.0,21.109,21.109,21.0892,21.109,18400.0
2006-06-27 12:05:00,31.99,31.99,31.9,31.9,41200.0,21.109,21.109,21.0496,21.0496,41200.0
2006-06-27 12:10:00,31.9,31.95,31.87,31.88,63200.0,21.0496,21.0826,21.0298,21.0364,63200.0
2006-06-27 12:15:00,31.86,31.9,31.86,31.9,37800.0,21.0232,21.0496,21.0232,21.0496,37800.0
2006-06-27 12:20:00,31.9,31.93,31.86,31.86,30000.0,21.0496,21.0694,21.0232,21.0232,30000.0
2006-06-27 12:25:00,31.86,31.89,31.84,31.85,12600.0,21.0232,21.043,21.01,21.0166,12600.0
2006-06-27 12:30:00,31.84,31.84,31.8,31.82,16600.0,21.01,21.01,20.9836,20.9968,16600.0
2006-06-27 12:35:00,31.82,31.85,31.79,31.82,20800.0,20.9968,21.0166,20.977,20.9968,20800.0
2006-06-27 12:40:00,31.82,31.83,31.82,31.83,8600.0,20.9968,21.0034,20.9968,21.0034,8600.0
2006-06-27 12:45:00,31.84,31.89,31.84,31.89,9000.0,21.01,21.043,21.01,21.043,9000.0
2006-06-27 12:50:00,31.89,31.9,31.84,31.86,12800.0,21.043,21.0496,21.01,21.0232,12800.0
2006-06-27 12:55:00,31.86,31.88,31.85,31.86,8800.0,21.0232,21.0364,21.0166,21.0232,8800.0
2006-06-27 13:00:00,31.85,31.86,31.82,31.86,16200.0,21.0166,21.0232,20.9968,21.0232,16200.0
2006-06-27 13:05:00,31.86,31.88,31.8,31.83,40200.0,21.0232,21.0364,20.9836,21.0034,40200.0
2006-06-27 13:10:00,31.83,31.86,31.83,31.86,7600.0,21.0034,21.0232,21.0034,21.0232,7600.0
2006-06-27 13:15:00,31.86,31.89,31.85,31.89,6000.0,21.0232,21.043,21.0166,21.043,6000.0
2006-06-27 13:20:00,31.89,31.9,31.85,31.85,41400.0,21.043,21.0496,21.0166,21.0166,41400.0
2006-06-27 13:25:00,31.85,31.92,31.84,31.92,24600.0,21.0166,21.0628,21.01,21.0628,24600.0
2006-06-27 13:30:00,31.92,31.98,31.92,31.96,23200.0,21.0628,21.1024,21.0628,21.0892,23200.0
2006-06-27 13:35:00,31.95,32.01,31.95,32.0,13000.0,21.0826,21.1222,21.0826,21.1156,13000.0
2006-06-27 13:40:00,32.0,32.01,31.95,31.97,8400.0,21.1156,21.1222,21.0826,21.0958,8400.0
2006-06-27 13:45:00,31.97,31.99,31.97,31.99,8600.0,21.0958,21.109,21.0958,21.109,8600.0
2006-06-27 13:50:00,31.99,32.01,31.99,32.0,19400.0,21.109,21.1222,21.109,21.1156,19400.0
2006-06-27 13:55:00,31.99,32.0,31.98,31.99,3000.0,21.109,21.1156,21.1024,21.109,3000.0
2006-06-27 14:00:00,31.99,32.01,31.98,31.99,10600.0,21.109,21.1222,21.1024,21.109,10600.0
2006-06-27 14:05:00,32.0,32.02,31.99,32.01,6800.0,21.1156,21.1288,21.109,21.1222,6800.0
2006-06-27 14:10:00,32.0,32.0,31.98,31.98,4400.0,21.1156,21.1156,21.1024,21.1024,4400.0
2006-06-27 14:15:00,31.98,32.0,31.98,31.99,5400.0,21.1024,21.1156,21.1024,21.109,5400.0
2006-06-27 14:20:00,31.99,32.0,31.93,31.93,12200.0,21.109,21.1156,21.0694,21.0694,12200.0
2006-06-27 14:25:00,31.93,31.93,31.85,31.88,14400.0,21.0694,21.0694,21.0166,21.0364,14400.0
2006-06-27 14:30:00,31.87,31.9,31.86,31.9,15400.0,21.0298,21.0496,21.0232,21.0496,15400.0
2006-06-27 14:35:00,31.9,31.92,31.89,31.91,7400.0,21.0496,21.0628,21.043,21.0562,7400.0
2006-06-27 14:40:00,31.91,31.91,31.83,31.83,28200.0,21.0562,21.0562,21.0034,21.0034,28200.0
2006-06-27 14:45:00,31.83,31.83,31.78,31.8,14000.0,21.0034,21.0034,20.9704,20.9836,14000.0
2006-06-27 14:50:00,31.8,31.8,31.75,31.75,14000.0,20.9836,20.9836,20.9506,20.9506,14000.0
2006-06-27 14:55:00,31.75,31.8,31.72,31.8,15000.0,20.9506,20.9836,20.9308,20.9836,15000.0
2006-06-27 15:00:00,31.8,31.85,31.8,31.85,6600.0,20.9836,21.0166,20.9836,21.0166,6600.0
2006-06-27 15:05:00,31.86,31.92,31.86,31.91,13000.0,21.0232,21.0628,21.0232,21.0562,13000.0
2006-06-27 15:10:00,31.92,31.93,31.89,31.89,11600.0,21.0628,21.0694,21.043,21.043,11600.0
2006-06-27 15:15:00,31.89,32.02,31.89,32.0,25000.0,21.043,21.1288,21.043,21.1156,25000.0
2006-06-27 15:20:00,32.01,32.01,31.96,31.97,15200.0,21.1222,21.1222,21.0892,21.0958,15200.0
2006-06-27 15:25:00,31.95,31.97,31.92,31.93,15200.0,21.0826,21.0958,21.0628,21.0694,15200.0
2006-06-27 15:30:00,31.93,31.94,31.92,31.93,17800.0,21.0694,21.076,21.0628,21.0694,17800.0
2006-06-27 15:35:00,31.93,31.94,31.89,31.9,16000.0,21.0694,21.076,21.043,21.0496,16000.0
2006-06-27 15:40:00,31.9,31.9,31.84,31.84,31200.0,21.0496,21.0496,21.01,21.01,31200.0
2006-06-27 15:45:00,31.84,31.84,31.78,31.8,20000.0,21.01,21.01,20.9704,20.9836,20000.0
2006-06-27 15:50:00,31.8,31.8,31.77,31.77,30000.0,20.9836,20.9836,20.9638,20.9638,30000.0
2006-06-27 15:55:00,31.78,31.83,31.77,31.82,40200.0,20.9704,21.0034,20.9638,20.9968,40200.0
2006-06-28 09:30:00,31.8,31.84,31.73,31.75,35000.0,20.9836,21.01,20.9374,20.9506,35000.0
2006-06-28 09:35:00,31.78,31.8,31.7,31.73,20400.0,20.9704,20.9836,20.9176,20.9374,20400.0
2006-06-28 09:40:00,31.75,31.78,31.71,31.76,16400.0,20.9506,20.9704,20.9242,20.9572,16400.0
2006-06-28 09:45:00,31.76,31.76,31.67,31.71,15000.0,20.9572,20.9572,20.8978,20.9242,15000.0
2006-06-28 09:50:00,31.7,31.74,31.64,31.72,16200.0,20.9176,20.944,20.878,20.9308,16200.0
2006-06-28 09:55:00,31.73,31.78,31.68,31.69,12800.0,20.9374,20.9704,20.9044,20.911,12800.0
2006-06-28 10:00:00,31.71,31.76,31.7,31.75,16600.0,20.9242,20.9572,20.9176,20.9506,16600.0
2006-06-28 10:05:00,31.75,31.75,31.72,31.74,10400.0,20.9506,20.9506,20.9308,20.944,10400.0
2006-06-28 10:10:00,31.73,31.8,31.71,31.79,17600.0,20.9374,20.9836,20.9242,20.977,17600.0
2006-06-28 10:15:00,31.79,31.85,31.79,31.85,7800.0,20.977,21.0166,20.977,21.0166,7800.0
2006-06-28 10:20:00,31.85,31.86,31.82,31.83,8800.0,21.0166,21.0232,20.9968,21.0034,8800.0
2006-06-28 10:25:00,31.84,31.88,31.83,31.84,12600.0,21.01,21.0364,21.0034,21.01,12600.0
2006-06-28 10:30:00,31.82,31.84,31.76,31.83,9600.0,20.9968,21.01,20.9572,21.0034,9600.0
2006-06-28 10:35:00,31.84,31.84,31.77,31.83,19400.0,21.01,21.01,20.9638,21.0034,19400.0
2006-06-28 10:40:00,31.84,31.86,31.78,31.83,11400.0,21.01,21.0232,20.9704,21.0034,11400.0
2006-06-28 10:45:00,31.83,31.83,31.78,31.78,8200.0,21.0034,21.0034,20.9704,20.9704,8200.0
2006-06-28 10:50:00,31.78,31.78,31.7,31.71,19200.0,20.9704,20.9704,20.9176,20.9242,19200.0
2006-06-28 10:55:00,31.73,31.76,31.71,31.73,15600.0,20.9374,20.9572,20.9242,20.9374,15600.0
2006-06-28 11:00:00,31.73,31.74,31.7,31.7,8400.0,20.9374,20.944,20.9176,20.9176,8400.0
2006-06-28 11:05:00,31.71,31.78,31.7,31.75,13400.0,20.9242,20.9704,20.9176,20.9506,13400.0
2006-06-28 11:10:00,31.75,31.75,31.68,31.68,10800.0,20.9506,20.9506,20.9044,20.9044,10800.0
2006-06-28 11:15:00,31.68,31.7,31.67,31.69,8600.0,20.9044,20.9176,20.8978,20.911,8600.0
2006-06-28 11:20:00,31.68,31.68,31.63,31.65,13400.0,20.9044,20.9044,20.8714,20.8846,13400.0
2006-06-28 11:25:00,31.65,31.65,31.57,31.57,7400.0,20.8846,20.8846,20.8318,20.8318,7400.0
2006-06-28 11:30:00,31.57,31.57,31.54,31.54,7600.0,20.8318,20.8318,20.812,20.812,7600.0
2006-06-28 11:35:00,31.56,31.65,31.56,31.65,6400.0,20.8252,20.8846,20.8252,20.8846,6400.0
2006-06-28 11:40:00,31.63,31.7,31.63,31.68,9800.0,20.8714,20.9176,20.8714,20.9044,9800.0
2006-06-28 11:45:00,31.68,31.68,31.66,31.66,6000.0,20.9044,20.9044,20.8912,20.8912,6000.0
2006-06-28 11:50:00,31.67,31.69,31.65,31.67,9600.0,20.8978,20.911,20.8846,20.8978,9600.0
2006-06-28 11:55:00,31.67,31.67,31.63,31.67,19600.0,20.8978,20.8978,20.8714,20.8978,19600.0
2006-06-28 12:00:00,31.67,31.69,31.67,31.68,4400.0,20.8978,20.911,20.8978,20.9044,4400.0
2006-06-28 12:05:00,31.68,31.73,31.68,31.73,7400.0,20.9044,20.9374,20.9044,20.9374,7400.0
2006-06-28 12:10:00,31.72,31.76,31.71,31.76,11000.0,20.9308,20.9572,20.9242,20.9572,11000.0
2006-06-28 12:15:00,31.76,31.79,31.74,31.74,8000.0,20.9572,20.977,20.944,20.944,8000.0
2006-06-28 12:20:00,31.75,31.82,31.75,31.79,7400.0,20.9506,20.9968,20.9506,20.977,7400.0
2006-06-28 12:25:00,31.78,31.81,31.76,31.81,5000.0,20.9704,20.9902,20.9572,20.9902,5000.0
2006-06-28 12:30:00,31.8,31.81,31.8,31.8,6200.0,20.9836,20.9902,20.9836,20.9836,6200.0
2006-06-28 12:35:00,31.79,31.79,31.78,31.79,3200.0,20.977,20.977,20.9704,20.977,3200.0
2006-06-28 12:40:00,31.79,31.79,31.74,31.74,5000.0,20.977,20.977,20.944,20.944,5000.0
2006-06-28 12:45:00,31.74,31.75,31.72,31.72,5600.0,20.944,20.9506,20.9308,20.9308,5600.0
2006-06-28 12:50:00,31.72,31.77,31.71,31.77,9600.0,20.9308,20.9638,20.9242,20.9638,9600.0
2006-06-28 12:55:00,31.75,31.79,31.75,31.79,2200.0,20.9506,20.977,20.9506,20.977,2200.0
2006-06-28 13:00:00,31.78,31.78,31.77,31.78,1000.0,20.9704,20.9704,20.9638,20.9704,1000.0
2006-06-28 13:05:00,31.77,31.77,31.75,31.75,3000.0,20.9638,20.9638,20.9506,20.9506,3000.0
2006-06-28 13:10:00,31.75,31.75,31.74,31.75,1600.0,20.9506,20.9506,20.944,20.9506,1600.0
2006-06-28 13:15:00,31.75,31.8,31.75,31.79,7200.0,20.9506,20.9836,20.9506,20.977,7200.0
2006-06-28 13:20:00,31.8,31.81,31.8,31.8,1800.0,20.9836,20.9902,20.9836,20.9836,1800.0
2006-06-28 13:25:00,31.8,31.81,31.76,31.76,6200.0,20.9836,20.9902,20.9572,20.9572,6200.0
2006-06-28 13:30:00,31.75,31.76,31.7,31.7,5000.0,20.9506,20.9572,20.9176,20.9176,5000.0
2006-06-28 13:35:00,31.7,31.71,31.68,31.68,7200.0,20.9176,20.9242,20.9044,20.9044,7200.0
2006-06-28 13:40:00,31.68,31.71,31.68,31.71,4000.0,20.9044,20.9242,20.9044,20.9242,4000.0
2006-06-28 13:45:00,31.7,31.71,31.68,31.68,2800.0,20.9176,20.9242,20.9044,20.9044,2800.0
2006-06-28 13:50:00,31.7,31.72,31.68,31.71,5000.0,20.9176,20.9308,20.9044,20.9242,5000.0
2006-06-28 13:55:00,31.73,31.75,31.71,31.75,9200.0,20.9374,20.9506,20.9242,20.9506,9200.0
2006-06-28 14:00:00,31.74,31.75,31.73,31.75,6800.0,20.944,20.9506,20.9374,20.9506,6800.0
2006-06-28 14:05:00,31.76,31.76,31.72,31.72,6400.0,20.9572,20.9572,20.9308,20.9308,6400.0
2006-06-28 14:10:00,31.72,31.75,31.72,31.75,4200.0,20.9308,20.9506,20.9308,20.9506,4200.0
2006-06-28 14:15:00,31.75,31.78,31.74,31.74,13600.0,20.9506,20.9704,20.944,20.944,13600.0
2006-06-28 14:20:00,31.75,31.75,31.72,31.75,10800.0,20.9506,20.9506,20.9308,20.9506,10800.0
2006-06-28 14:25:00,31.75,31.78,31.74,31.78,6800.0,20.9506,20.9704,20.944,20.9704,6800.0
2006-06-28 14:30:00,31.78,31.82,31.76,31.81,17200.0,20.9704,20.9968,20.9572,20.9902,17200.0
2006-06-28 14:35:00,31.8,31.82,31.78,31.81,43800.0,20.9836,20.9968,20.9704,20.9902,43800.0
2006-06-28 14:40:00,31.82,31.84,31.79,31.84,14400.0,20.9968,21.01,20.977,21.01,14400.0
2006-06-28 14:45:00,31.84,31.87,31.83,31.85,18000.0,21.01,21.0298,21.0034,21.0166,18000.0
2006-06-28 14:50:00,31.85,31.89,31.84,31.84,10000.0,21.0166,21.043,21.01,21.01,10000.0
2006-06-28 14:55:00,31.83,31.84,31.78,31.79,9000.0,21.0034,21.01,20.9704,20.977,9000.0
2006-06-28 15:00:00,31.78,31.82,31.78,31.81,5600.0,20.9704,20.9968,20.9704,20.9902,5600.0
2006-06-28 15:05:00,31.81,31.81,31.78,31.79,4600.0,20.9902,20.9902,20.9704,20.977,4600.0
2006-06-28 15:10:00,31.79,31.85,31.79,31.83,17800.0,20.977,21.0166,20.977,21.0034,17800.0
2006-06-28 15:15:00,31.82,31.82,31.75,31.77,19800.0,20.9968,20.9968,20.9506,20.9638,19800.0
2006-06-28 15:20:00,31.76,31.81,31.76,31.8,9400.0,20.9572,20.9902,20.9572,20.9836,9400.0
2006-06-28 15:25:00,31.8,31.81,31.75,31.76,19800.0,20.9836,20.9902,20.9506,20.9572,19800.0
2006-06-28 15:30:00,31.75,31.82,31.75,31.8,12600.0,20.9506,20.9968,20.9506,20.9836,12600.0
2006-06-28 15:35:00,31.8,31.84,31.8,31.84,9200.0,20.9836,21.01,20.9836,21.01,9200.0
2006-06-28 15:40:00,31.84,31.85,31.82,31.83,14000.0,21.01,21.0166,20.9968,21.0034,14000.0
2006-06-28 15:45:00,31.82,31.82,31.77,31.78,15800.0,20.9968,20.9968,20.9638,20.9704,15800.0
2006-06-28 15:50:00,31.78,31.83,31.77,31.83,19200.0,20.9704,21.0034,20.9638,21.0034,19200.0
2006-06-28 15:55:00,31.83,31.86,31.83,31.85,34000.0,21.0034,21.0232,21.0034,21.0166,34000.0
2006-06-29 09:30:00,32.15,32.15,32.06,32.06,28600.0,21.2146,21.2146,21.1552,21.1552,28600.0
2006-06-29 09:35:00,32.06,32.13,32.05,32.13,10800.0,21.1552,21.2014,21.1486,21.2014,10800.0
2006-06-29 09:40:00,32.13,32.13,32.07,32.11,19800.0,21.2014,21.2014,21.1618,21.1882,19800.0
2006-06-29 09:45:00,32.12,32.18,32.12,32.12,15000.0,21.1948,21.2343,21.1948,21.1948,15000.0
2006-06-29 09:50:00,32.12,32.19,32.07,32.19,15600.0,21.1948,21.2409,21.1618,21.2409,15600.0
2006-06-29 09:55:00,32.19,32.19,32.08,32.13,22600.0,21.2409,21.2409,21.1684,21.2014,22600.0
2006-06-29 10:00:00,32.13,32.18,32.13,32.15,30200.0,21.2014,21.2343,21.2014,21.2146,30200.0
2006-06-29 10:05:00,32.13,32.19,32.13,32.17,38200.0,21.2014,21.2409,21.2014,21.2277,38200.0
2006-06-29 10:10:00,32.18,32.24,32.17,32.21,33400.0,21.2343,21.2739,21.2277,21.2541,33400.0
2006-06-29 10:15:00,32.21,32.24,32.2,32.2,28000.0,21.2541,21.2739,21.2475,21.2475,28000.0
2006-06-29 10:20:00,32.19,32.25,32.19,32.24,14800.0,21.2409,21.2805,21.2409,21.2739,14800.0
2006-06-29 10:25:00,32.25,32.26,32.23,32.26,12800.0,21.2805,21.2871,21.2673,21.2871,12800.0
2006-06-29 10:30:00,32.26,32.3,32.26,32.27,16400.0,21.2871,21.3135,21.2871,21.2937,16400.0
2006-06-29 10:35:00,32.27,32.29,32.26,32.29,14400.0,21.2937,21.3069,21.2871,21.3069,14400.0
2006-06-29 10:40:00,32.29,32.33,32.27,32.32,18400.0,21.3069,21.3333,21.2937,21.3267,18400.0
2006-06-29 10:45:00,32.31,32.35,32.3,32.35,26200.0,21.3201,21.3465,21.3135,21.3465,26200.0
2006-06-29 10:50:00,32.34,32.34,32.27,32.28,17200.0,21.3399,21.3399,21.2937,21.3003,17200.0
2006-06-29 10:55:00,32.27,32.3,32.26,32.29,12000.0,21.2937,21.3135,21.2871,21.3069,12000.0
2006-06-29 11:00:00,32.29,32.32,32.28,32.3,18800.0,21.3069,21.3267,21.3003,21.3135,18800.0
2006-06-29 11:05:00,32.3,32.32,32.29,32.32,24800.0,21.3135,21.3267,21.3069,21.3267,24800.0
2006-06-29 11:10:00,32.32,32.38,32.32,32.34,14000.0,21.3267,21.3663,21.3267,21.3399,14000.0
2006-06-29 11:15:00,32.33,32.33,32.3,32.31,10000.0,21.3333,21.3333,21.3135,21.3201,10000.0
2006-06-29 11:20:00,32.29,32.31,32.26,32.26,4200.0,21.3069,21.3201,21.2871,21.2871,4200.0
2006-06-29 11:25:00,32.25,32.29,32.24,32.26,9200.0,21.2805,21.3069,21.2739,21.2871,9200.0
2006-06-29 11:30:00,32.27,32.28,32.26,32.27,7200.0,21.2937,21.3003,21.2871,21.2937,7200.0
2006-06-29 11:35:00,32.27,32.27,32.18,32.18,15000.0,21.2937,21.2937,21.2343,21.2343,15000.0
2006-06-29 11:40:00,32.18,32.18,32.15,32.15,7000.0,21.2343,21.2343,21.2146,21.2146,7000.0
2006-06-29 11:45:00,32.13,32.19,32.13,32.19,11400.0,21.2014,21.2409,21.2014,21.2409,11400.0
2006-06-29 11:50:00,32.2,32.21,32.14,32.15,4000.0,21.2475,21.2541,21.208,21.2146,4000.0
2006-06-29 11:55:00,32.15,32.16,32.13,32.16,9200.0,21.2146,21.2212,21.2014,21.2212,9200.0
2006-06-29 12:00:00,32.15,32.16,32.11,32.15,9200.0,21.2146,21.2212,21.1882,21.2146,9200.0
2006-06-29 12:05:00,32.15,32.15,32.13,32.13,5200.0,21.2146,21.2146,21.2014,21.2014,5200.0
2006-06-29 12:10:00,32.14,32.16,32.12,32.13,10200.0,21.208,21.2212,21.1948,21.2014,10200.0
2006-06-29 12:15:00,32.13,32.22,32.13,32.22,8400.0,21.2014,21.2607,21.2014,21.2607,8400.0
2006-06-29 12:20:00,32.2,32.22,32.2,32.21,5200.0,21.2475,21.2607,21.2475,21.2541,5200.0
2006-06-29 12:25:00,32.22,32.22,32.2,32.22,4000.0,21.2607,21.2607,21.2475,21.2607,4000.0
2006-06-29 12:30:00,32.21,32.21,32.19,32.19,5200.0,21.2541,21.2541,21.2409,21.2409,5200.0
2006-06-29 12:35:00,32.19,32.2,32.14,32.15,6800.0,21.2409,21.2475,21.208,21.2146,6800.0
2006-06-29 12:40:00,32.15,32.16,32.13,32.13,4800.0,21.2146,21.2212,21.2014,21.2014,4800.0
2006-06-29 12:45:00,32.13,32.13,32.1,32.1,6000.0,21.2014,21.2014,21.1816,21.1816,6000.0
2006-06-29 12:50:00,32.1,32.13,32.1,32.1,6800.0,21.1816,21.2014,21.1816,21.1816,6800.0
2006-06-29 12:55:00,32.12,32.13,32.09,32.1,7400.0,21.1948,21.2014,21.175,21.1816,7400.0
2006-06-29 13:00:00,32.1,32.12,32.09,32.12,3000.0,21.1816,21.1948,21.175,21.1948,3000.0
2006-06-29 13:05:00,32.13,32.17,32.12,32.17,6800.0,21.2014,21.2277,21.1948,21.2277,6800.0
2006-06-29 13:10:00,32.16,32.23,32.16,32.2,12200.0,21.2212,21.2673,21.2212,21.2475,12200.0
2006-06-29 13:15:00,32.19,32.2,32.17,32.17,3200.0,21.2409,21.2475,21.2277,21.2277,3200.0
2006-06-29 13:20:00,32.17,32.18,32.15,32.16,6200.0,21.2277,21.2343,21.2146,21.2212,6200.0
2006-06-29 13:25:00,32.16,32.18,32.15,32.17,3000.0,21.2212,21.2343,21.2146,21.2277,3000.0
2006-06-29 13:30:00,32.18,32.22,32.18,32.21,2400.0,21.2343,21.2607,21.2343,21.2541,2400.0
2006-06-29 13:35:00,32.21,32.21,32.2,32.21,6600.0,21.2541,21.2541,21.2475,21.2541,6600.0
2006-06-29 13:40:00,32.21,32.24,32.21,32.23,5000.0,21.2541,21.2739,21.2541,21.2673,5000.0
2006-06-29 13:45:00,32.24,32.24,32.22,32.24,5200.0,21.2739,21.2739,21.2607,21.2739,5200.0
2006-06-29 13:50:00,32.24,32.24,32.23,32.24,2400.0,21.2739,21.2739,21.2673,21.2739,2400.0
2006-06-29 13:55:00,32.25,32.25,32.23,32.24,4000.0,21.2805,21.2805,21.2673,21.2739,4000.0
2006-06-29 14:00:00,32.24,32.32,32.24,32.29,10000.0,21.2739,21.3267,21.2739,21.3069,10000.0
2006-06-29 14:05:00,32.29,32.33,32.27,32.3,8400.0,21.3069,21.3333,21.2937,21.3135,8400.0
2006-06-29 14:10:00,32.31,32.31,32.25,32.3,6400.0,21.3201,21.3201,21.2805,21.3135,6400.0
2006-06-29 14:15:00,32.26,32.43,32.22,32.43,38400.0,21.2871,21.3993,21.2607,21.3993,38400.0
2006-06-29 14:20:00,32.44,32.55,32.43,32.47,46800.0,21.4059,21.4785,21.3993,21.4257,46800.0
2006-06-29 14:25:00,32.44,32.45,32.31,32.31,47000.0,21.4059,21.4125,21.3201,21.3201,47000.0
2006-06-29 14:30:00,32.32,32.32,32.17,32.18,56800.0,21.3267,21.3267,21.2277,21.2343,56800.0
2006-06-29 14:35:00,32.18,32.32,32.16,32.3,41000.0,21.2343,21.3267,21.2212,21.3135,41000.0
2006-06-29 14:40:00,32.3,32.38,32.24,32.37,48800.0,21.3135,21.3663,21.2739,21.3597,48800.0
2006-06-29 14:45:00,32.37,32.49,32.35,32.46,53000.0,21.3597,21.4389,21.3465,21.4191,53000.0
2006-06-29 14:50:00,32.45,32.48,32.39,32.47,54600.0,21.4125,21.4323,21.3729,21.4257,54600.0
2006-06-29 14:55:00,32.46,32.52,32.41,32.43,39800.0,21.4191,21.4587,21.3861,21.3993,39800.0
2006-06-29 15:00:00,32.43,32.46,32.4,32.41,23400.0,21.3993,21.4191,21.3795,21.3861,23400.0
2006-06-29 15:05:00,32.4,32.48,32.39,32.48,29400.0,21.3795,21.4323,21.3729,21.4323,29400.0
2006-06-29 15:10:00,32.48,32.54,32.46,32.48,42800.0,21.4323,21.4719,21.4191,21.4323,42800.0
2006-06-29 15:15:00,32.49,32.58,32.49,32.55,36200.0,21.4389,21.4983,21.4389,21.4785,36200.0
2006-06-29 15:20:00,32.56,32.57,32.5,32.55,22800.0,21.4851,21.4917,21.4455,21.4785,22800.0
2006-06-29 15:25:00,32.55,32.58,32.52,32.56,36200.0,21.4785,21.4983,21.4587,21.4851,36200.0
2006-06-29 15:30:00,32.56,32.6,32.52,32.56,33200.0,21.4851,21.5115,21.4587,21.4851,33200.0
2006-06-29 15:35:00,32.57,32.6,32.55,32.59,35000.0,21.4917,21.5115,21.4785,21.5049,35000.0
2006-06-29 15:40:00,32.58,32.63,32.57,32.62,18200.0,21.4983,21.5313,21.4917,21.5247,18200.0
2006-06-29 15:45:00,32.62,32.67,32.62,32.64,39800.0,21.5247,21.5577,21.5247,21.5379,39800.0
2006-06-29 15:50:00,32.63,32.67,32.62,32.66,31000.0,21.5313,21.5577,21.5247,21.5511,31000.0
2006-06-29 15:55:00,32.66,32.66,32.63,32.63,52000.0,21.5511,21.5511,21.5313,21.5313,52000.0
2006-06-30 09:35:00,32.8,32.81,32.77,32.79,36400.0,21.6435,21.6501,21.6237,21.6369,36400.0
2006-06-30 09:40:00,32.79,32.88,32.79,32.85,23000.0,21.6369,21.6963,21.6369,21.6765,23000.0
2006-06-30 09:45:00,32.85,32.91,32.84,32.91,27800.0,21.6765,21.716,21.6699,21.716,27800.0
2006-06-30 09:50:00,32.92,32.94,32.88,32.9,20000.0,21.7226,21.7358,21.6963,21.7094,20000.0
2006-06-30 09:55:00,32.9,32.95,32.88,32.88,37400.0,21.7094,21.7424,21.6963,21.6963,37400.0
2006-06-30 10:00:00,32.87,32.87,32.77,32.82,32800.0,21.6897,21.6897,21.6237,21.6567,32800.0
2006-06-30 10:05:00,32.82,32.82,32.76,32.77,35200.0,21.6567,21.6567,21.6171,21.6237,35200.0
2006-06-30 10:10:00,32.76,32.76,32.67,32.71,36600.0,21.6171,21.6171,21.5577,21.5841,36600.0
2006-06-30 10:15:00,32.71,32.76,32.69,32.7,15600.0,21.5841,21.6171,21.5709,21.5775,15600.0
2006-06-30 10:20:00,32.71,32.71,32.65,32.65,14400.0,21.5841,21.5841,21.5445,21.5445,14400.0
2006-06-30 10:25:00,32.65,32.72,32.63,32.71,15600.0,21.5445,21.5907,21.5313,21.5841,15600.0
2006-06-30 10:30:00,32.7,32.71,32.63,32.63,22000.0,21.5775,21.5841,21.5313,21.5313,22000.0
2006-06-30 10:35:00,32.63,32.7,32.63,32.69,13800.0,21.5313,21.5775,21.5313,21.5709,13800.0
2006-06-30 10:40:00,32.7,32.74,32.69,32.74,15200.0,21.5775,21.6039,21.5709,21.6039,15200.0
2006-06-30 10:45:00,32.74,32.77,32.7,32.7,11600.0,21.6039,21.6237,21.5775,21.5775,11600.0
2006-06-30 10:50:00,32.7,32.79,32.7,32.76,15600.0,21.5775,21.6369,21.5775,21.6171,15600.0
2006-06-30 10:55:00,32.77,32.85,32.76,32.83,14600.0,21.6237,21.6765,21.6171,21.6633,14600.0
2006-06-30 11:00:00,32.83,32.85,32.82,32.83,19000.0,21.6633,21.6765,21.6567,21.6633,19000.0
2006-06-30 11:05:00,32.84,32.84,32.74,32.75,10200.0,21.6699,21.6699,21.6039,21.6105,10200.0
2006-06-30 11:10:00,32.74,32.74,32.69,32.74,18000.0,21.6039,21.6039,21.5709,21.6039,18000.0
2006-06-30 11:15:00,32.75,32.76,32.7,32.71,15200.0,21.6105,21.6171,21.5775,21.5841,15200.0
2006-06-30 11:20:00,32.72,32.8,32.72,32.8,13400.0,21.5907,21.6435,21.5907,21.6435,13400.0
2006-06-30 11:25:00,32.79,32.79,32.74,32.79,14200.0,21.6369,21.6369,21.6039,21.6369,14200.0
2006-06-30 11:30:00,32.79,32.79,32.74,32.77,11800.0,21.6369,21.6369,21.6039,21.6237,11800.0
2006-06-30 11:35:00,32.77,32.77,32.74,32.76,5600.0,21.6237,21.6237,21.6039,21.6171,5600.0
2006-06-30 11:40:00,32.75,32.82,32.75,32.82,12400.0,21.6105,21.6567,21.6105,21.6567,12400.0
2006-06-30 11:45:00,32.83,32.84,32.81,32.81,8000.0,21.6633,21.6699,21.6501,21.6501,8000.0
2006-06-30 11:50:00,32.81,32.82,32.77,32.81,7200.0,21.6501,21.6567,21.6237,21.6501,7200.0
2006-06-30 11:55:00,32.81,32.87,32.81,32.85,15600.0,21.6501,21.6897,21.6501,21.6765,15600.0
2006-06-30 12:00:00,32.86,32.88,32.86,32.87,6600.0,21.6831,21.6963,21.6831,21.6897,6600.0
2006-06-30 12:05:00,32.87,32.87,32.81,32.86,12000.0,21.6897,21.6897,21.6501,21.6831,12000.0
2006-06-30 12:10:00,32.86,32.86,32.83,32.83,4000.0,21.6831,21.6831,21.6633,21.6633,4000.0
2006-06-30 12:15:00,32.83,32.84,32.83,32.84,6800.0,21.6633,21.6699,21.6633,21.6699,6800.0
2006-06-30 12:20:00,32.84,32.88,32.84,32.88,12600.0,21.6699,21.6963,21.6699,21.6963,12600.0
2006-06-30 12:25:00,32.88,32.91,32.87,32.9,9600.0,21.6963,21.716,21.6897,21.7094,9600.0
2006-06-30 12:30:00,32.9,32.91,32.89,32.9,18400.0,21.7094,21.716,21.7028,21.7094,18400.0
2006-06-30 12:35:00,32.9,32.91,32.9,32.91,4400.0,21.7094,21.716,21.7094,21.716,4400.0
2006-06-30 12:40:00,32.91,32.95,32.91,32.95,15400.0,21.716,21.7424,21.716,21.7424,15400.0
2006-06-30 12:45:00,32.95,32.95,32.91,32.91,17200.0,21.7424,21.7424,21.716,21.716,17200.0
2006-06-30 12:50:00,32.91,32.91,32.88,32.88,3600.0,21.716,21.716,21.6963,21.6963,3600.0
2006-06-30 12:55:00,32.88,32.88,32.88,32.88,5200.0,21.6963,21.6963,21.6963,21.6963,5200.0
2006-06-30 13:00:00,32.88,32.9,32.88,32.89,11600.0,21.6963,21.7094,21.6963,21.7028,11600.0
2006-06-30 13:05:00,32.89,32.9,32.88,32.9,10200.0,21.7028,21.7094,21.6963,21.7094,10200.0
2006-06-30 13:10:00,32.9,32.9,32.83,32.83,8400.0,21.7094,21.7094,21.6633,21.6633,8400.0
2006-06-30 13:15:00,32.83,32.89,32.83,32.86,15000.0,21.6633,21.7028,21.6633,21.6831,15000.0
2006-06-30 13:20:00,32.87,32.88,32.86,32.87,9600.0,21.6897,21.6963,21.6831,21.6897,9600.0
2006-06-30 13:25:00,32.87,32.88,32.87,32.87,4400.0,21.6897,21.6963,21.6897,21.6897,4400.0
2006-06-30 13:30:00,32.86,32.86,32.85,32.85,8200.0,21.6831,21.6831,21.6765,21.6765,8200.0
2006-06-30 13:35:00,32.84,32.85,32.83,32.84,5800.0,21.6699,21.6765,21.6633,21.6699,5800.0
2006-06-30 13:40:00,32.84,32.84,32.83,32.84,6200.0,21.6699,21.6699,21.6633,21.6699,6200.0
2006-06-30 13:45:00,32.84,32.9,32.84,32.9,23400.0,21.6699,21.7094,21.6699,21.7094,23400.0
2006-06-30 13:50:00,32.9,32.92,32.9,32.91,24400.0,21.7094,21.7226,21.7094,21.716,24400.0
2006-06-30 13:55:00,32.91,32.93,32.9,32.93,8600.0,21.716,21.7292,21.7094,21.7292,8600.0
2006-06-30 14:00:00,32.93,32.94,32.91,32.94,17000.0,21.7292,21.7358,21.716,21.7358,17000.0
2006-06-30 14:05:00,32.94,32.99,32.93,32.96,16400.0,21.7358,21.7688,21.7292,21.749,16400.0
2006-06-30 14:10:00,32.96,32.98,32.95,32.98,11400.0,21.749,21.7622,21.7424,21.7622,11400.0
2006-06-30 14:15:00,32.97,32.97,32.96,32.96,4400.0,21.7556,21.7556,21.749,21.749,4400.0
2006-06-30 14:20:00,32.95,32.95,32.95,32.95,6400.0,21.7424,21.7424,21.7424,21.7424,6400.0
2006-06-30 14:25:00,32.95,32.98,32.95,32.98,18000.0,21.7424,21.7622,21.7424,21.7622,18000.0
2006-06-30 14:30:00,32.98,32.99,32.97,32.97,10000.0,21.7622,21.7688,21.7556,21.7556,10000.0
2006-06-30 14:35:00,32.98,33.02,32.98,33.01,27600.0,21.7622,21.7886,21.7622,21.782,27600.0
2006-06-30 14:40:00,32.99,33.0,32.99,33.0,6000.0,21.7688,21.7754,21.7688,21.7754,6000.0
2006-06-30 14:45:00,32.99,33.01,32.99,33.01,11000.0,21.7688,21.782,21.7688,21.782,11000.0
2006-06-30 14:50:00,33.01,33.07,33.01,33.07,18600.0,21.782,21.8216,21.782,21.8216,18600.0
2006-06-30 14:55:00,33.07,33.08,33.04,33.05,14600.0,21.8216,21.8282,21.8018,21.8084,14600.0
2006-06-30 15:00:00,33.05,33.05,33.02,33.04,18400.0,21.8084,21.8084,21.7886,21.8018,18400.0
2006-06-30 15:05:00,33.02,33.07,33.02,33.06,18400.0,21.7886,21.8216,21.7886,21.815,18400.0
2006-06-30 15:10:00,33.05,33.07,33.02,33.02,10400.0,21.8084,21.8216,21.7886,21.7886,10400.0
2006-06-30 15:15:00,33.02,33.02,33.0,33.01,5600.0,21.7886,21.7886,21.7754,21.782,5600.0
2006-06-30 15:20:00,33.01,33.02,32.98,32.98,20600.0,21.782,21.7886,21.7622,21.7622,20600.0
2006-06-30 15:25:00,32.98,32.98,32.96,32.96,13400.0,21.7622,21.7622,21.749,21.749,13400.0
2006-06-30 15:30:00,32.96,32.96,32.93,32.95,15200.0,21.749,21.749,21.7292,21.7424,15200.0
2006-06-30 15:35:00,32.93,32.94,32.9,32.9,25200.0,21.7292,21.7358,21.7094,21.7094,25200.0
2006-06-30 15:40:00,32.9,32.94,32.89,32.93,13400.0,21.7094,21.7358,21.7028,21.7292,13400.0
2006-06-30 15:45:00,32.94,33.01,32.94,33.01,23400.0,21.7358,21.782,21.7358,21.782,23400.0
2006-06-30 15:50:00,33.01,33.08,33.01,33.06,38000.0,21.782,21.8282,21.782,21.815,38000.0
2006-06-30 15:55:00,33.06,33.06,32.99,32.99,42200.0,21.815,21.815,21.7688,21.7688,42200.0
2006-07-03 09:30:00,33.18,33.2,33.18,33.18,16600.0,21.8942,21.9074,21.8942,21.8942,16600.0
2006-07-03 09:35:00,33.18,33.18,33.07,33.13,17000.0,21.8942,21.8942,21.8216,21.8612,17000.0
2006-07-03 09:40:00,33.13,33.22,33.11,33.11,16600.0,21.8612,21.9206,21.848,21.848,16600.0
2006-07-03 09:45:00,33.16,33.24,33.12,33.24,17600.0,21.881,21.9338,21.8546,21.9338,17600.0
2006-07-03 09:50:00,33.24,33.24,33.16,33.16,21400.0,21.9338,21.9338,21.881,21.881,21400.0
2006-07-03 09:55:00,33.16,33.21,33.11,33.11,30400.0,21.881,21.914,21.848,21.848,30400.0
2006-07-03 10:00:00,33.13,33.13,33.03,33.08,15800.0,21.8612,21.8612,21.7952,21.8282,15800.0
2006-07-03 10:05:00,33.08,33.13,33.08,33.13,19800.0,21.8282,21.8612,21.8282,21.8612,19800.0
2006-07-03 10:10:00,33.13,33.15,33.09,33.13,24400.0,21.8612,21.8744,21.8348,21.8612,24400.0
2006-07-03 10:15:00,33.13,33.17,33.13,33.16,15800.0,21.8612,21.8876,21.8612,21.881,15800.0
2006-07-03 10:20:00,33.15,33.15,33.1,33.1,6400.0,21.8744,21.8744,21.8414,21.8414,6400.0
2006-07-03 10:25:00,33.13,33.13,33.1,33.1,9600.0,21.8612,21.8612,21.8414,21.8414,9600.0
2006-07-03 10:30:00,33.1,33.13,33.1,33.13,13000.0,21.8414,21.8612,21.8414,21.8612,13000.0
2006-07-03 10:35:00,33.13,33.13,33.1,33.1,10800.0,21.8612,21.8612,21.8414,21.8414,10800.0
2006-07-03 10:40:00,33.12,33.15,33.12,33.15,10600.0,21.8546,21.8744,21.8546,21.8744,10600.0
2006-07-03 10:45:00,33.15,33.15,33.12,33.14,8000.0,21.8744,21.8744,21.8546,21.8678,8000.0
2006-07-03 10:50:00,33.15,33.15,33.13,33.14,4800.0,21.8744,21.8744,21.8612,21.8678,4800.0
2006-07-03 10:55:00,33.13,33.17,33.13,33.16,9600.0,21.8612,21.8876,21.8612,21.881,9600.0
2006-07-03 11:00:00,33.16,33.17,33.15,33.16,6600.0,21.881,21.8876,21.8744,21.881,6600.0
2006-07-03 11:05:00,33.16,33.17,33.14,33.15,9200.0,21.881,21.8876,21.8678,21.8744,9200.0
2006-07-03 11:10:00,33.13,33.18,33.13,33.18,9800.0,21.8612,21.8942,21.8612,21.8942,9800.0
2006-07-03 11:15:00,33.18,33.2,33.18,33.2,10600.0,21.8942,21.9074,21.8942,21.9074,10600.0
2006-07-03 11:20:00,33.19,33.2,33.18,33.2,15400.0,21.9008,21.9074,21.8942,21.9074,15400.0
2006-07-03 11:25:00,33.2,33.2,33.19,33.19,2800.0,21.9074,21.9074,21.9008,21.9008,2800.0
2006-07-03 11:30:00,33.2,33.2,33.18,33.18,5400.0,21.9074,21.9074,21.8942,21.8942,5400.0
2006-07-03 11:35:00,33.18,33.2,33.18,33.19,9000.0,21.8942,21.9074,21.8942,21.9008,9000.0
2006-07-03 11:40:00,33.19,33.2,33.19,33.19,7000.0,21.9008,21.9074,21.9008,21.9008,7000.0
2006-07-03 11:45:00,33.2,33.22,33.2,33.21,18000.0,21.9074,21.9206,21.9074,21.914,18000.0
2006-07-03 11:50:00,33.21,33.22,33.2,33.22,2600.0,21.914,21.9206,21.9074,21.9206,2600.0
2006-07-03 11:55:00,33.21,33.21,33.2,33.21,11600.0,21.914,21.914,21.9074,21.914,11600.0
2006-07-03 12:00:00,33.21,33.24,33.21,33.24,8000.0,21.914,21.9338,21.914,21.9338,8000.0
2006-07-03 12:05:00,33.24,33.24,33.21,33.21,6800.0,21.9338,21.9338,21.914,21.914,6800.0
2006-07-03 12:10:00,33.22,33.24,33.22,33.24,7200.0,21.9206,21.9338,21.9206,21.9338,7200.0
2006-07-03 12:15:00,33.23,33.23,33.22,33.22,5600.0,21.9272,21.9272,21.9206,21.9206,5600.0
2006-07-03 12:20:00,33.22,33.24,33.22,33.22,7200.0,21.9206,21.9338,21.9206,21.9206,7200.0
2006-07-03 12:25:00,33.23,33.23,33.21,33.23,10600.0,21.9272,21.9272,21.914,21.9272,10600.0
2006-07-03 12:30:00,33.23,33.23,33.22,33.22,5000.0,21.9272,21.9272,21.9206,21.9206,5000.0
2006-07-03 12:35:00,33.22,33.23,33.21,33.22,18200.0,21.9206,21.9272,21.914,21.9206,18200.0
2006-07-03 12:40:00,33.22,33.22,33.21,33.21,8600.0,21.9206,21.9206,21.914,21.914,8600.0
2006-07-03 12:45:00,33.21,33.21,33.2,33.21,14800.0,21.914,21.914,21.9074,21.914,14800.0
2006-07-03 12:50:00,33.21,33.21,33.17,33.18,17000.0,21.914,21.914,21.8876,21.8942,17000.0
2006-07-03 12:55:00,33.17,33.19,33.16,33.17,21600.0,21.8876,21.9008,21.881,21.8876,21600.0
2006-07-03 13:00:00,33.16,33.16,33.16,33.16,5200.0,21.881,21.881,21.881,21.881,5200.0
2006-07-03 13:05:00,33.16,33.16,33.16,33.16,0.0,21.881,21.881,21.881,21.881,0.0
2006-07-03 13:10:00,33.16,33.16,33.16,33.16,0.0,21.881,21.881,21.881,21.881,0.0
2006-07-03 13:15:00,33.16,33.16,33.16,33.16,0.0,21.881,21.881,21.881,21.881,0.0
2006-07-03 13:20:00,33.16,33.16,33.16,33.16,0.0,21.881,21.881,21.881,21.881,0.0
2006-07-03 13:25:00,33.16,33.16,33.16,33.16,0.0,21.881,21.881,21.881,21.881,0.0
2006-07-03 13:30:00,33.16,33.16,33.16,33.16,0.0,21.881,21.881,21.881,21.881,0.0
2006-07-03 13:35:00,33.16,33.16,33.16,33.16,0.0,21.881,21.881,21.881,21.881,0.0
2006-07-03 13:40:00,33.16,33.16,33.16,33.16,0.0,21.881,21.881,21.881,21.881,0.0
2006-07-03 13:45:00,33.16,33.16,33.16,33.16,0.0,21.881,21.881,21.881,21.881,0.0
2006-07-03 13:50:00,33.16,33.16,33.16,33.16,0.0,21.881,21.881,21.881,21.881,0.0
2006-07-03 13:55:00,33.16,33.16,33.16,33.16,0.0,21.881,21.881,21.881,21.881,0.0
2006-07-03 14:00:00,33.16,33.16,33.16,33.16,0.0,21.881,21.881,21.881,21.881,0.0
2006-07-03 14:05:00,33.16,33.16,33.16,33.16,0.0,21.881,21.881,21.881,21.881,0.0
2006-07-03 14:10:00,33.16,33.16,33.16,33.16,0.0,21.881,21.881,21.881,21.881,0.0
2006-07-03 14:15:00,33.16,33.16,33.16,33.16,0.0,21.881,21.881,21.881,21.881,0.0
2006-07-03 14:20:00,33.16,33.16,33.16,33.16,0.0,21.881,21.881,21.881,21.881,0.0
2006-07-03 14:25:00,33.16,33.16,33.16,33.16,0.0,21.881,21.881,21.881,21.881,0.0
2006-07-03 14:30:00,33.16,33.16,33.16,33.16,0.0,21.881,21.881,21.881,21.881,0.0
2006-07-03 14:35:00,33.16,33.16,33.16,33.16,0.0,21.881,21.881,21.881,21.881,0.0
2006-07-03 14:40:00,33.16,33.16,33.16,33.16,0.0,21.881,21.881,21.881,21.881,0.0
2006-07-03 14:45:00,33.16,33.16,33.16,33.16,0.0,21.881,21.881,21.881,21.881,0.0
2006-07-03 14:50:00,33.16,33.16,33.16,33.16,0.0,21.881,21.881,21.881,21.881,0.0
2006-07-03 14:55:00,33.16,33.16,33.16,33.16,0.0,21.881,21.881,21.881,21.881,0.0
2006-07-03 15:00:00,33.25,33.25,33.25,33.25,200.0,21.9404,21.9404,21.9404,21.9404,200.0
2006-07-03 15:05:00,33.25,33.25,33.25,33.25,0.0,21.9404,21.9404,21.9404,21.9404,0.0
2006-07-03 15:10:00,33.25,33.25,33.25,33.25,0.0,21.9404,21.9404,21.9404,21.9404,0.0
2006-07-03 15:15:00,33.25,33.25,33.25,33.25,0.0,21.9404,21.9404,21.9404,21.9404,0.0
2006-07-03 15:20:00,33.25,33.25,33.25,33.25,0.0,21.9404,21.9404,21.9404,21.9404,0.0
2006-07-03 15:25:00,33.25,33.25,33.25,33.25,0.0,21.9404,21.9404,21.9404,21.9404,0.0
2006-07-03 15:30:00,33.25,33.25,33.25,33.25,0.0,21.9404,21.9404,21.9404,21.9404,0.0
2006-07-03 15:35:00,33.25,33.25,33.25,33.25,0.0,21.9404,21.9404,21.9404,21.9404,0.0
2006-07-03 15:40:00,33.25,33.25,33.25,33.25,0.0,21.9404,21.9404,21.9404,21.9404,0.0
2006-07-03 15:45:00,33.25,33.25,33.25,33.25,0.0,21.9404,21.9404,21.9404,21.9404,0.0
2006-07-03 15:50:00,33.25,33.25,33.25,33.25,0.0,21.9404,21.9404,21.9404,21.9404,0.0
2006-07-03 15:55:00,33.25,33.25,33.25,33.25,0.0,21.9404,21.9404,21.9404,21.9404,0.0
2006-07-05 09:30:00,33.17,33.17,33.04,33.08,22600.0,21.8876,21.8876,21.8018,21.8282,22600.0
2006-07-05 09:35:00,33.08,33.08,32.92,32.95,13000.0,21.8282,21.8282,21.7226,21.7424,13000.0
2006-07-05 09:40:00,32.96,32.97,32.93,32.95,17200.0,21.749,21.7556,21.7292,21.7424,17200.0
2006-07-05 09:45:00,32.95,32.95,32.91,32.91,19400.0,21.7424,21.7424,21.716,21.716,19400.0
2006-07-05 09:50:00,32.93,32.93,32.92,32.92,12800.0,21.7292,21.7292,21.7226,21.7226,12800.0
2006-07-05 09:55:00,32.92,32.92,32.87,32.88,22400.0,21.7226,21.7226,21.6897,21.6963,22400.0
2006-07-05 10:00:00,32.88,32.9,32.85,32.87,20200.0,21.6963,21.7094,21.6765,21.6897,20200.0
2006-07-05 10:05:00,32.87,32.87,32.83,32.83,25000.0,21.6897,21.6897,21.6633,21.6633,25000.0
2006-07-05 10:10:00,32.83,32.87,32.8,32.82,16600.0,21.6633,21.6897,21.6435,21.6567,16600.0
2006-07-05 10:15:00,32.85,32.88,32.82,32.85,12800.0,21.6765,21.6963,21.6567,21.6765,12800.0
2006-07-05 10:20:00,32.85,32.88,32.85,32.87,7200.0,21.6765,21.6963,21.6765,21.6897,7200.0
2006-07-05 10:25:00,32.86,32.87,32.83,32.85,19000.0,21.6831,21.6897,21.6633,21.6765,19000.0
2006-07-05 10:30:00,32.84,32.86,32.81,32.81,15400.0,21.6699,21.6831,21.6501,21.6501,15400.0
2006-07-05 10:35:00,32.81,32.83,32.79,32.79,11600.0,21.6501,21.6633,21.6369,21.6369,11600.0
2006-07-05 10:40:00,32.79,32.84,32.79,32.79,14800.0,21.6369,21.6699,21.6369,21.6369,14800.0
2006-07-05 10:45:00,32.81,32.85,32.81,32.82,15800.0,21.6501,21.6765,21.6501,21.6567,15800.0
2006-07-05 10:50:00,32.81,32.85,32.81,32.83,17600.0,21.6501,21.6765,21.6501,21.6633,17600.0
2006-07-05 10:55:00,32.83,32.83,32.8,32.81,15400.0,21.6633,21.6633,21.6435,21.6501,15400.0
2006-07-05 11:00:00,32.82,32.82,32.79,32.81,14200.0,21.6567,21.6567,21.6369,21.6501,14200.0
2006-07-05 11:05:00,32.81,32.85,32.81,32.85,9200.0,21.6501,21.6765,21.6501,21.6765,9200.0
2006-07-05 11:10:00,32.83,32.88,32.83,32.88,5800.0,21.6633,21.6963,21.6633,21.6963,5800.0
2006-07-05 11:15:00,32.88,32.88,32.83,32.85,7600.0,21.6963,21.6963,21.6633,21.6765,7600.0
2006-07-05 11:20:00,32.87,32.87,32.83,32.83,4600.0,21.6897,21.6897,21.6633,21.6633,4600.0
2006-07-05 11:25:00,32.83,32.84,32.8,32.81,6600.0,21.6633,21.6699,21.6435,21.6501,6600.0
2006-07-05 11:30:00,32.81,32.87,32.81,32.86,13400.0,21.6501,21.6897,21.6501,21.6831,13400.0
2006-07-05 11:35:00,32.87,32.93,32.85,32.93,11400.0,21.6897,21.7292,21.6765,21.7292,11400.0
2006-07-05 11:40:00,32.94,32.94,32.9,32.9,10800.0,21.7358,21.7358,21.7094,21.7094,10800.0
2006-07-05 11:45:00,32.89,32.91,32.87,32.88,11400.0,21.7028,21.716,21.6897,21.6963,11400.0
2006-07-05 11:50:00,32.88,32.88,32.85,32.85,12200.0,21.6963,21.6963,21.6765,21.6765,12200.0
2006-07-05 11:55:00,32.85,32.91,32.85,32.9,9600.0,21.6765,21.716,21.6765,21.7094,9600.0
2006-07-05 12:00:00,32.9,32.9,32.87,32.87,13800.0,21.7094,21.7094,21.6897,21.6897,13800.0
2006-07-05 12:05:00,32.87,32.94,32.87,32.94,10800.0,21.6897,21.7358,21.6897,21.7358,10800.0
2006-07-05 12:10:00,32.93,32.97,32.93,32.95,4400.0,21.7292,21.7556,21.7292,21.7424,4400.0
2006-07-05 12:15:00,32.95,32.96,32.95,32.95,6000.0,21.7424,21.749,21.7424,21.7424,6000.0
2006-07-05 12:20:00,32.96,32.96,32.93,32.94,12600.0,21.749,21.749,21.7292,21.7358,12600.0
2006-07-05 12:25:00,32.94,32.96,32.94,32.96,7200.0,21.7358,21.749,21.7358,21.749,7200.0
2006-07-05 12:30:00,32.96,32.97,32.95,32.96,6400.0,21.749,21.7556,21.7424,21.749,6400.0
2006-07-05 12:35:00,32.96,32.96,32.94,32.95,9400.0,21.749,21.749,21.7358,21.7424,9400.0
2006-07-05 12:40:00,32.96,32.98,32.95,32.98,7200.0,21.749,21.7622,21.7424,21.7622,7200.0
2006-07-05 12:45:00,32.98,32.98,32.97,32.98,5200.0,21.7622,21.7622,21.7556,21.7622,5200.0
2006-07-05 12:50:00,32.98,32.98,32.97,32.98,6000.0,21.7622,21.7622,21.7556,21.7622,6000.0
2006-07-05 12:55:00,32.98,32.98,32.96,32.97,14200.0,21.7622,21.7622,21.749,21.7556,14200.0
2006-07-05 13:00:00,32.96,32.97,32.95,32.96,7600.0,21.749,21.7556,21.7424,21.749,7600.0
2006-07-05 13:05:00,32.95,32.95,32.92,32.93,3600.0,21.7424,21.7424,21.7226,21.7292,3600.0
2006-07-05 13:10:00,32.93,32.96,32.92,32.95,14000.0,21.7292,21.749,21.7226,21.7424,14000.0
2006-07-05 13:15:00,32.95,32.95,32.92,32.95,12800.0,21.7424,21.7424,21.7226,21.7424,12800.0
2006-07-05 13:20:00,32.96,32.97,32.93,32.93,14600.0,21.749,21.7556,21.7292,21.7292,14600.0
2006-07-05 13:25:00,32.94,32.95,32.94,32.94,12800.0,21.7358,21.7424,21.7358,21.7358,12800.0
2006-07-05 13:30:00,32.95,32.99,32.95,32.95,7800.0,21.7424,21.7688,21.7424,21.7424,7800.0
2006-07-05 13:35:00,32.95,32.98,32.95,32.96,5600.0,21.7424,21.7622,21.7424,21.749,5600.0
2006-07-05 13:40:00,32.96,32.97,32.95,32.96,7000.0,21.749,21.7556,21.7424,21.749,7000.0
2006-07-05 13:45:00,32.96,32.96,32.88,32.88,5600.0,21.749,21.749,21.6963,21.6963,5600.0
2006-07-05 13:50:00,32.87,32.87,32.84,32.85,7600.0,21.6897,21.6897,21.6699,21.6765,7600.0
2006-07-05 13:55:00,32.84,32.85,32.82,32.85,8400.0,21.6699,21.6765,21.6567,21.6765,8400.0
2006-07-05 14:00:00,32.85,32.88,32.82,32.88,12600.0,21.6765,21.6963,21.6567,21.6963,12600.0
2006-07-05 14:05:00,32.87,32.88,32.87,32.88,2400.0,21.6897,21.6963,21.6897,21.6963,2400.0
2006-07-05 14:10:00,32.88,32.89,32.85,32.85,7400.0,21.6963,21.7028,21.6765,21.6765,7400.0
2006-07-05 14:15:00,32.88,32.88,32.88,32.88,1800.0,21.6963,21.6963,21.6963,21.6963,1800.0
2006-07-05 14:20:00,32.88,32.9,32.88,32.88,7800.0,21.6963,21.7094,21.6963,21.6963,7800.0
2006-07-05 14:25:00,32.88,32.91,32.88,32.91,4200.0,21.6963,21.716,21.6963,21.716,4200.0
2006-07-05 14:30:00,32.9,32.97,32.9,32.97,9800.0,21.7094,21.7556,21.7094,21.7556,9800.0
2006-07-05 14:35:00,32.97,33.08,32.97,32.99,28800.0,21.7556,21.8282,21.7556,21.7688,28800.0
2006-07-05 14:40:00,32.99,33.01,32.98,32.99,7800.0,21.7688,21.782,21.7622,21.7688,7800.0
2006-07-05 14:45:00,32.99,32.99,32.97,32.98,3800.0,21.7688,21.7688,21.7556,21.7622,3800.0
2006-07-05 14:50:00,32.98,32.98,32.95,32.95,3400.0,21.7622,21.7622,21.7424,21.7424,3400.0
2006-07-05 14:55:00,32.96,32.97,32.94,32.96,5200.0,21.749,21.7556,21.7358,21.749,5200.0
2006-07-05 15:00:00,32.96,32.96,32.92,32.95,12600.0,21.749,21.749,21.7226,21.7424,12600.0
2006-07-05 15:05:00,32.96,33.01,32.94,32.94,24400.0,21.749,21.782,21.7358,21.7358,24400.0
2006-07-05 15:10:00,32.94,32.96,32.93,32.94,12600.0,21.7358,21.749,21.7292,21.7358,12600.0
2006-07-05 15:15:00,32.94,33.01,32.93,32.95,22800.0,21.7358,21.782,21.7292,21.7424,22800.0
2006-07-05 15:20:00,32.94,32.94,32.87,32.88,11400.0,21.7358,21.7358,21.6897,21.6963,11400.0
2006-07-05 15:25:00,32.88,32.9,32.85,32.85,11600.0,21.6963,21.7094,21.6765,21.6765,11600.0
2006-07-05 15:30:00,32.85,32.87,32.81,32.84,25400.0,21.6765,21.6897,21.6501,21.6699,25400.0
2006-07-05 15:35:00,32.84,32.91,32.83,32.9,21200.0,21.6699,21.716,21.6633,21.7094,21200.0
2006-07-05 15:40:00,32.9,32.91,32.87,32.9,21000.0,21.7094,21.716,21.6897,21.7094,21000.0
2006-07-05 15:45:00,32.91,33.0,32.91,32.99,25800.0,21.716,21.7754,21.716,21.7688,25800.0
2006-07-05 15:50:00,32.99,32.99,32.96,32.97,24000.0,21.7688,21.7688,21.749,21.7556,24000.0
2006-07-05 15:55:00,32.96,32.97,32.94,32.94,34000.0,21.749,21.7556,21.7358,21.7358,34000.0
2006-07-06 09:35:00,32.85,32.97,32.85,32.93,34400.0,21.6765,21.7556,21.6765,21.7292,34400.0
2006-07-06 09:40:00,32.95,32.95,32.88,32.92,12200.0,21.7424,21.7424,21.6963,21.7226,12200.0
2006-07-06 09:45:00,32.91,32.96,32.88,32.9,13800.0,21.716,21.749,21.6963,21.7094,13800.0
2006-07-06 09:50:00,32.93,32.99,32.93,32.98,11000.0,21.7292,21.7688,21.7292,21.7622,11000.0
2006-07-06 09:55:00,33.0,33.01,32.97,32.97,15600.0,21.7754,21.782,21.7556,21.7556,15600.0
2006-07-06 10:00:00,32.97,32.99,32.94,32.94,68600.0,21.7556,21.7688,21.7358,21.7358,68600.0
2006-07-06 10:05:00,32.93,32.93,32.85,32.9,21600.0,21.7292,21.7292,21.6765,21.7094,21600.0
2006-07-06 10:10:00,32.88,32.92,32.88,32.9,8600.0,21.6963,21.7226,21.6963,21.7094,8600.0
2006-07-06 10:15:00,32.9,32.96,32.89,32.92,12000.0,21.7094,21.749,21.7028,21.7226,12000.0
2006-07-06 10:20:00,32.93,32.98,32.92,32.94,15000.0,21.7292,21.7622,21.7226,21.7358,15000.0
2006-07-06 10:25:00,32.93,32.99,32.93,32.98,8600.0,21.7292,21.7688,21.7292,21.7622,8600.0
2006-07-06 10:30:00,32.99,33.01,32.91,32.92,17600.0,21.7688,21.782,21.716,21.7226,17600.0
2006-07-06 10:35:00,32.91,32.91,32.88,32.9,3200.0,21.716,21.716,21.6963,21.7094,3200.0
2006-07-06 10:40:00,32.9,32.93,32.88,32.91,4200.0,21.7094,21.7292,21.6963,21.716,4200.0
2006-07-06 10:45:00,32.91,32.92,32.89,32.9,8000.0,21.716,21.7226,21.7028,21.7094,8000.0
2006-07-06 10:50:00,32.89,32.92,32.87,32.88,8400.0,21.7028,21.7226,21.6897,21.6963,8400.0
2006-07-06 10:55:00,32.88,32.98,32.88,32.97,30400.0,21.6963,21.7622,21.6963,21.7556,30400.0
2006-07-06 11:00:00,32.94,32.97,32.94,32.94,5200.0,21.7358,21.7556,21.7358,21.7358,5200.0
2006-07-06 11:05:00,32.95,32.96,32.88,32.89,12800.0,21.7424,21.749,21.6963,21.7028,12800.0
2006-07-06 11:10:00,32.9,32.96,32.9,32.92,6200.0,21.7094,21.749,21.7094,21.7226,6200.0
2006-07-06 11:15:00,32.94,32.97,32.91,32.92,11800.0,21.7358,21.7556,21.716,21.7226,11800.0
2006-07-06 11:20:00,32.93,32.93,32.88,32.88,6600.0,21.7292,21.7292,21.6963,21.6963,6600.0
2006-07-06 11:25:00,32.88,32.92,32.88,32.91,3400.0,21.6963,21.7226,21.6963,21.716,3400.0
2006-07-06 11:30:00,32.89,32.89,32.83,32.83,14200.0,21.7028,21.7028,21.6633,21.6633,14200.0
2006-07-06 11:35:00,32.82,32.83,32.82,32.83,1800.0,21.6567,21.6633,21.6567,21.6633,1800.0
2006-07-06 11:40:00,32.83,32.83,32.8,32.82,11600.0,21.6633,21.6633,21.6435,21.6567,11600.0
2006-07-06 11:45:00,32.82,32.82,32.81,32.81,1400.0,21.6567,21.6567,21.6501,21.6501,1400.0
2006-07-06 11:50:00,32.8,32.8,32.73,32.73,21000.0,21.6435,21.6435,21.5973,21.5973,21000.0
2006-07-06 11:55:00,32.74,32.77,32.74,32.77,3000.0,21.6039,21.6237,21.6039,21.6237,3000.0
2006-07-06 12:00:00,32.76,32.76,32.74,32.74,7600.0,21.6171,21.6171,21.6039,21.6039,7600.0
2006-07-06 12:05:00,32.74,32.74,32.7,32.71,15400.0,21.6039,21.6039,21.5775,21.5841,15400.0
2006-07-06 12:10:00,32.71,32.73,32.69,32.69,6800.0,21.5841,21.5973,21.5709,21.5709,6800.0
2006-07-06 12:15:00,32.68,32.68,32.6,32.6,11400.0,21.5643,21.5643,21.5115,21.5115,11400.0
2006-07-06 12:20:00,32.6,32.62,32.55,32.62,26400.0,21.5115,21.5247,21.4785,21.5247,26400.0
2006-07-06 12:25:00,32.63,32.7,32.63,32.69,12600.0,21.5313,21.5775,21.5313,21.5709,12600.0
2006-07-06 12:30:00,32.69,32.69,32.66,32.69,5800.0,21.5709,21.5709,21.5511,21.5709,5800.0
2006-07-06 12:35:00,32.68,32.68,32.65,32.66,10600.0,21.5643,21.5643,21.5445,21.5511,10600.0
2006-07-06 12:40:00,32.65,32.69,32.65,32.65,11200.0,21.5445,21.5709,21.5445,21.5445,11200.0
2006-07-06 12:45:00,32.67,32.67,32.62,32.62,5200.0,21.5577,21.5577,21.5247,21.5247,5200.0
2006-07-06 12:50:00,32.63,32.75,32.63,32.74,10200.0,21.5313,21.6105,21.5313,21.6039,10200.0
2006-07-06 12:55:00,32.74,32.74,32.69,32.7,3200.0,21.6039,21.6039,21.5709,21.5775,3200.0
2006-07-06 13:00:00,32.7,32.71,32.67,32.69,4400.0,21.5775,21.5841,21.5577,21.5709,4400.0
2006-07-06 13:05:00,32.7,32.7,32.69,32.7,6000.0,21.5775,21.5775,21.5709,21.5775,6000.0
2006-07-06 13:10:00,32.7,32.7,32.68,32.69,8200.0,21.5775,21.5775,21.5643,21.5709,8200.0
2006-07-06 13:15:00,32.69,32.7,32.69,32.69,3600.0,21.5709,21.5775,21.5709,21.5709,3600.0
2006-07-06 13:20:00,32.68,32.71,32.67,32.69,11400.0,21.5643,21.5841,21.5577,21.5709,11400.0
2006-07-06 13:25:00,32.69,32.7,32.66,32.68,5000.0,21.5709,21.5775,21.5511,21.5643,5000.0
2006-07-06 13:30:00,32.66,32.66,32.65,32.65,3400.0,21.5511,21.5511,21.5445,21.5445,3400.0
2006-07-06 13:35:00,32.65,32.68,32.65,32.67,5800.0,21.5445,21.5643,21.5445,21.5577,5800.0
2006-07-06 13:40:00,32.68,32.74,32.68,32.74,6800.0,21.5643,21.6039,21.5643,21.6039,6800.0
2006-07-06 13:45:00,32.74,32.77,32.71,32.72,16000.0,21.6039,21.6237,21.5841,21.5907,16000.0
2006-07-06 13:50:00,32.71,32.71,32.68,32.68,2800.0,21.5841,21.5841,21.5643,21.5643,2800.0
2006-07-06 13:55:00,32.68,32.68,32.63,32.65,12000.0,21.5643,21.5643,21.5313,21.5445,12000.0
2006-07-06 14:00:00,32.66,32.66,32.6,32.6,10000.0,21.5511,21.5511,21.5115,21.5115,10000.0
2006-07-06 14:05:00,32.6,32.6,32.56,32.56,11200.0,21.5115,21.5115,21.4851,21.4851,11200.0
2006-07-06 14:10:00,32.57,32.57,32.53,32.55,11200.0,21.4917,21.4917,21.4653,21.4785,11200.0
2006-07-06 14:15:00,32.54,32.58,32.54,32.55,13800.0,21.4719,21.4983,21.4719,21.4785,13800.0
2006-07-06 14:20:00,32.55,32.55,32.51,32.54,17800.0,21.4785,21.4785,21.4521,21.4719,17800.0
2006-07-06 14:25:00,32.54,32.58,32.52,32.52,9200.0,21.4719,21.4983,21.4587,21.4587,9200.0
2006-07-06 14:30:00,32.52,32.52,32.46,32.46,21600.0,21.4587,21.4587,21.4191,21.4191,21600.0
2006-07-06 14:35:00,32.46,32.51,32.46,32.5,11600.0,21.4191,21.4521,21.4191,21.4455,11600.0
2006-07-06 14:40:00,32.49,32.52,32.48,32.5,24200.0,21.4389,21.4587,21.4323,21.4455,24200.0
2006-07-06 14:45:00,32.51,32.55,32.51,32.53,7400.0,21.4521,21.4785,21.4521,21.4653,7400.0
2006-07-06 14:50:00,32.52,32.55,32.52,32.55,6600.0,21.4587,21.4785,21.4587,21.4785,6600.0
2006-07-06 14:55:00,32.55,32.58,32.52,32.52,7400.0,21.4785,21.4983,21.4587,21.4587,7400.0
2006-07-06 15:00:00,32.51,32.52,32.49,32.52,21400.0,21.4521,21.4587,21.4389,21.4587,21400.0
2006-07-06 15:05:00,32.51,32.56,32.51,32.56,7200.0,21.4521,21.4851,21.4521,21.4851,7200.0
2006-07-06 15:10:00,32.54,32.55,32.51,32.53,31800.0,21.4719,21.4785,21.4521,21.4653,31800.0
2006-07-06 15:15:00,32.55,32.55,32.49,32.49,30000.0,21.4785,21.4785,21.4389,21.4389,30000.0
2006-07-06 15:20:00,32.49,32.56,32.47,32.56,36400.0,21.4389,21.4851,21.4257,21.4851,36400.0
2006-07-06 15:25:00,32.56,32.57,32.49,32.5,28800.0,21.4851,21.4917,21.4389,21.4455,28800.0
2006-07-06 15:30:00,32.49,32.57,32.47,32.57,29000.0,21.4389,21.4917,21.4257,21.4917,29000.0
2006-07-06 15:35:00,32.57,32.63,32.56,32.63,33400.0,21.4917,21.5313,21.4851,21.5313,33400.0
2006-07-06 15:40:00,32.63,32.67,32.63,32.67,19600.0,21.5313,21.5577,21.5313,21.5577,19600.0
2006-07-06 15:45:00,32.66,32.66,32.59,32.6,23800.0,21.5511,21.5511,21.5049,21.5115,23800.0
2006-07-06 15:50:00,32.6,32.67,32.6,32.67,30200.0,21.5115,21.5577,21.5115,21.5577,30200.0
2006-07-06 15:55:00,32.67,32.67,32.64,32.66,53000.0,21.5577,21.5577,21.5379,21.5511,53000.0
2006-07-07 09:30:00,32.57,32.59,32.56,32.57,37400.0,21.4917,21.5049,21.4851,21.4917,37400.0
2006-07-07 09:35:00,32.57,32.59,32.42,32.55,33400.0,21.4917,21.5049,21.3927,21.4785,33400.0
2006-07-07 09:40:00,32.54,32.7,32.53,32.66,34600.0,21.4719,21.5775,21.4653,21.5511,34600.0
2006-07-07 09:45:00,32.66,32.7,32.55,32.55,34000.0,21.5511,21.5775,21.4785,21.4785,34000.0
2006-07-07 09:50:00,32.57,32.65,32.49,32.57,31600.0,21.4917,21.5445,21.4389,21.4917,31600.0
2006-07-07 09:55:00,32.58,32.6,32.54,32.59,20800.0,21.4983,21.5115,21.4719,21.5049,20800.0
2006-07-07 10:00:00,32.57,32.58,32.52,32.57,19200.0,21.4917,21.4983,21.4587,21.4917,19200.0
2006-07-07 10:05:00,32.57,32.64,32.56,32.6,20200.0,21.4917,21.5379,21.4851,21.5115,20200.0
2006-07-07 10:10:00,32.61,32.62,32.58,32.6,22200.0,21.5181,21.5247,21.4983,21.5115,22200.0
2006-07-07 10:15:00,32.6,32.62,32.54,32.55,18000.0,21.5115,21.5247,21.4719,21.4785,18000.0
2006-07-07 10:20:00,32.55,32.61,32.55,32.59,17400.0,21.4785,21.5181,21.4785,21.5049,17400.0
2006-07-07 10:25:00,32.58,32.63,32.57,32.58,33600.0,21.4983,21.5313,21.4917,21.4983,33600.0
2006-07-07 10:30:00,32.58,32.59,32.52,32.52,17000.0,21.4983,21.5049,21.4587,21.4587,17000.0
2006-07-07 10:35:00,32.53,32.6,32.53,32.57,25800.0,21.4653,21.5115,21.4653,21.4917,25800.0
2006-07-07 10:40:00,32.57,32.58,32.55,32.58,9200.0,21.4917,21.4983,21.4785,21.4983,9200.0
2006-07-07 10:45:00,32.58,32.66,32.58,32.66,14200.0,21.4983,21.5511,21.4983,21.5511,14200.0
2006-07-07 10:50:00,32.66,32.71,32.66,32.7,13200.0,21.5511,21.5841,21.5511,21.5775,13200.0
2006-07-07 10:55:00,32.7,32.72,32.64,32.65,12000.0,21.5775,21.5907,21.5379,21.5445,12000.0
2006-07-07 11:00:00,32.64,32.69,32.6,32.62,26400.0,21.5379,21.5709,21.5115,21.5247,26400.0
2006-07-07 11:05:00,32.62,32.69,32.62,32.67,20400.0,21.5247,21.5709,21.5247,21.5577,20400.0
2006-07-07 11:10:00,32.67,32.7,32.67,32.69,13000.0,21.5577,21.5775,21.5577,21.5709,13000.0
2006-07-07 11:15:00,32.68,32.71,32.67,32.69,8400.0,21.5643,21.5841,21.5577,21.5709,8400.0
2006-07-07 11:20:00,32.69,32.69,32.65,32.66,12800.0,21.5709,21.5709,21.5445,21.5511,12800.0
2006-07-07 11:25:00,32.66,32.66,32.65,32.66,5200.0,21.5511,21.5511,21.5445,21.5511,5200.0
2006-07-07 11:30:00,32.65,32.75,32.62,32.75,20200.0,21.5445,21.6105,21.5247,21.6105,20200.0
2006-07-07 11:35:00,32.75,32.79,32.75,32.77,12400.0,21.6105,21.6369,21.6105,21.6237,12400.0
2006-07-07 11:40:00,32.78,32.82,32.78,32.81,7200.0,21.6303,21.6567,21.6303,21.6501,7200.0
2006-07-07 11:45:00,32.81,32.82,32.8,32.81,9000.0,21.6501,21.6567,21.6435,21.6501,9000.0
2006-07-07 11:50:00,32.83,32.85,32.8,32.81,16600.0,21.6633,21.6765,21.6435,21.6501,16600.0
2006-07-07 11:55:00,32.8,32.81,32.79,32.79,5400.0,21.6435,21.6501,21.6369,21.6369,5400.0
2006-07-07 12:00:00,32.78,32.81,32.77,32.79,8400.0,21.6303,21.6501,21.6237,21.6369,8400.0
2006-07-07 12:05:00,32.79,32.79,32.77,32.77,7000.0,21.6369,21.6369,21.6237,21.6237,7000.0
2006-07-07 12:10:00,32.78,32.78,32.77,32.77,6000.0,21.6303,21.6303,21.6237,21.6237,6000.0
2006-07-07 12:15:00,32.77,32.77,32.75,32.76,11600.0,21.6237,21.6237,21.6105,21.6171,11600.0
2006-07-07 12:20:00,32.76,32.83,32.76,32.82,16600.0,21.6171,21.6633,21.6171,21.6567,16600.0
2006-07-07 12:25:00,32.82,32.83,32.81,32.83,4400.0,21.6567,21.6633,21.6501,21.6633,4400.0
2006-07-07 12:30:00,32.82,32.84,32.82,32.83,4200.0,21.6567,21.6699,21.6567,21.6633,4200.0
2006-07-07 12:35:00,32.83,32.83,32.82,32.83,7200.0,21.6633,21.6633,21.6567,21.6633,7200.0
2006-07-07 12:40:00,32.83,32.83,32.77,32.78,5400.0,21.6633,21.6633,21.6237,21.6303,5400.0
2006-07-07 12:45:00,32.79,32.79,32.77,32.77,4800.0,21.6369,21.6369,21.6237,21.6237,4800.0
2006-07-07 12:50:00,32.76,32.77,32.76,32.76,2600.0,21.6171,21.6237,21.6171,21.6171,2600.0
2006-07-07 12:55:00,32.74,32.74,32.69,32.69,2800.0,21.6039,21.6039,21.5709,21.5709,2800.0
2006-07-07 13:00:00,32.68,32.72,32.66,32.66,20200.0,21.5643,21.5907,21.5511,21.5511,20200.0
2006-07-07 13:05:00,32.67,32.71,32.67,32.71,9800.0,21.5577,21.5841,21.5577,21.5841,9800.0
2006-07-07 13:10:00,32.71,32.71,32.66,32.68,9400.0,21.5841,21.5841,21.5511,21.5643,9400.0
2006-07-07 13:15:00,32.67,32.7,32.62,32.64,32200.0,21.5577,21.5775,21.5247,21.5379,32200.0
2006-07-07 13:20:00,32.63,32.63,32.63,32.63,5000.0,21.5313,21.5313,21.5313,21.5313,5000.0
2006-07-07 13:25:00,32.62,32.66,32.62,32.65,8000.0,21.5247,21.5511,21.5247,21.5445,8000.0
2006-07-07 13:30:00,32.63,32.65,32.63,32.65,4600.0,21.5313,21.5445,21.5313,21.5445,4600.0
2006-07-07 13:35:00,32.66,32.7,32.66,32.67,25400.0,21.5511,21.5775,21.5511,21.5577,25400.0
2006-07-07 13:40:00,32.67,32.68,32.65,32.68,11800.0,21.5577,21.5643,21.5445,21.5643,11800.0
2006-07-07 13:45:00,32.66,32.72,32.66,32.72,8400.0,21.5511,21.5907,21.5511,21.5907,8400.0
2006-07-07 13:50:00,32.71,32.73,32.71,32.72,6000.0,21.5841,21.5973,21.5841,21.5907,6000.0
2006-07-07 13:55:00,32.73,32.76,32.71,32.74,20000.0,21.5973,21.6171,21.5841,21.6039,20000.0
2006-07-07 14:00:00,32.74,32.8,32.73,32.78,25400.0,21.6039,21.6435,21.5973,21.6303,25400.0
2006-07-07 14:05:00,32.8,32.81,32.77,32.8,14400.0,21.6435,21.6501,21.6237,21.6435,14400.0
2006-07-07 14:10:00,32.8,32.82,32.79,32.82,20000.0,21.6435,21.6567,21.6369,21.6567,20000.0
2006-07-07 14:15:00,32.82,32.83,32.81,32.81,15200.0,21.6567,21.6633,21.6501,21.6501,15200.0
2006-07-07 14:20:00,32.8,32.8,32.74,32.77,18000.0,21.6435,21.6435,21.6039,21.6237,18000.0
2006-07-07 14:25:00,32.77,32.79,32.76,32.77,7000.0,21.6237,21.6369,21.6171,21.6237,7000.0
2006-07-07 14:30:00,32.76,32.76,32.7,32.71,16000.0,21.6171,21.6171,21.5775,21.5841,16000.0
2006-07-07 14:35:00,32.7,32.71,32.68,32.68,15800.0,21.5775,21.5841,21.5643,21.5643,15800.0
2006-07-07 14:40:00,32.68,32.68,32.59,32.61,18400.0,21.5643,21.5643,21.5049,21.5181,18400.0
2006-07-07 14:45:00,32.61,32.63,32.59,32.62,14800.0,21.5181,21.5313,21.5049,21.5247,14800.0
2006-07-07 14:50:00,32.62,32.63,32.58,32.58,11200.0,21.5247,21.5313,21.4983,21.4983,11200.0
2006-07-07 14:55:00,32.59,32.6,32.55,32.58,22000.0,21.5049,21.5115,21.4785,21.4983,22000.0
2006-07-07 15:00:00,32.57,32.61,32.53,32.6,19600.0,21.4917,21.5181,21.4653,21.5115,19600.0
2006-07-07 15:05:00,32.59,32.63,32.58,32.61,14400.0,21.5049,21.5313,21.4983,21.5181,14400.0
2006-07-07 15:10:00,32.59,32.6,32.55,32.58,19200.0,21.5049,21.5115,21.4785,21.4983,19200.0
2006-07-07 15:15:00,32.58,32.62,32.56,32.56,23400.0,21.4983,21.5247,21.4851,21.4851,23400.0
2006-07-07 15:20:00,32.56,32.56,32.49,32.49,35400.0,21.4851,21.4851,21.4389,21.4389,35400.0
2006-07-07 15:25:00,32.49,32.51,32.46,32.49,15600.0,21.4389,21.4521,21.4191,21.4389,15600.0
2006-07-07 15:30:00,32.49,32.5,32.48,32.49,13400.0,21.4389,21.4455,21.4323,21.4389,13400.0
2006-07-07 15:35:00,32.49,32.49,32.46,32.49,20600.0,21.4389,21.4389,21.4191,21.4389,20600.0
2006-07-07 15:40:00,32.49,32.54,32.49,32.52,27200.0,21.4389,21.4719,21.4389,21.4587,27200.0
2006-07-07 15:45:00,32.53,32.53,32.49,32.5,37800.0,21.4653,21.4653,21.4389,21.4455,37800.0
2006-07-07 15:50:00,32.5,32.54,32.49,32.54,49000.0,21.4455,21.4719,21.4389,21.4719,49000.0
2006-07-07 15:55:00,32.53,32.58,32.52,32.52,29800.0,21.4653,21.4983,21.4587,21.4587,29800.0
2006-07-10 09:30:00,32.73,32.73,32.63,32.65,27600.0,21.5973,21.5973,21.5313,21.5445,27600.0
2006-07-10 09:35:00,32.65,32.77,32.65,32.73,10200.0,21.5445,21.6237,21.5445,21.5973,10200.0
2006-07-10 09:40:00,32.77,32.8,32.75,32.75,15800.0,21.6237,21.6435,21.6105,21.6105,15800.0
2006-07-10 09:45:00,32.77,32.78,32.75,32.77,19400.0,21.6237,21.6303,21.6105,21.6237,19400.0
2006-07-10 09:50:00,32.77,32.8,32.75,32.77,32600.0,21.6237,21.6435,21.6105,21.6237,32600.0
2006-07-10 09:55:00,32.75,32.82,32.75,32.82,30000.0,21.6105,21.6567,21.6105,21.6567,30000.0
2006-07-10 10:00:00,32.82,32.88,32.78,32.83,21800.0,21.6567,21.6963,21.6303,21.6633,21800.0
2006-07-10 10:05:00,32.82,32.96,32.82,32.94,23800.0,21.6567,21.749,21.6567,21.7358,23800.0
2006-07-10 10:10:00,32.94,32.98,32.94,32.95,29200.0,21.7358,21.7622,21.7358,21.7424,29200.0
2006-07-10 10:15:00,32.94,32.94,32.9,32.91,15400.0,21.7358,21.7358,21.7094,21.716,15400.0
2006-07-10 10:20:00,32.91,32.93,32.91,32.91,14000.0,21.716,21.7292,21.716,21.716,14000.0
2006-07-10 10:25:00,32.91,33.01,32.91,32.98,30800.0,21.716,21.782,21.716,21.7622,30800.0
2006-07-10 10:30:00,32.98,33.02,32.96,32.99,21200.0,21.7622,21.7886,21.749,21.7688,21200.0
2006-07-10 10:35:00,32.99,33.06,32.98,33.04,17600.0,21.7688,21.815,21.7622,21.8018,17600.0
2006-07-10 10:40:00,33.05,33.1,33.03,33.09,17000.0,21.8084,21.8414,21.7952,21.8348,17000.0
2006-07-10 10:45:00,33.09,33.12,33.08,33.12,18600.0,21.8348,21.8546,21.8282,21.8546,18600.0
2006-07-10 10:50:00,33.13,33.18,33.11,33.15,17400.0,21.8612,21.8942,21.848,21.8744,17400.0
2006-07-10 10:55:00,33.16,33.23,33.16,33.23,28000.0,21.881,21.9272,21.881,21.9272,28000.0
2006-07-10 11:00:00,33.22,33.24,33.18,33.22,24800.0,21.9206,21.9338,21.8942,21.9206,24800.0
2006-07-10 11:05:00,33.22,33.23,33.22,33.22,16200.0,21.9206,21.9272,21.9206,21.9206,16200.0
2006-07-10 11:10:00,33.22,33.24,33.21,33.22,28800.0,21.9206,21.9338,21.914,21.9206,28800.0
2006-07-10 11:15:00,33.22,33.25,33.22,33.24,14600.0,21.9206,21.9404,21.9206,21.9338,14600.0
2006-07-10 11:20:00,33.24,33.27,33.24,33.24,35600.0,21.9338,21.9536,21.9338,21.9338,35600.0
2006-07-10 11:25:00,33.24,33.27,33.24,33.27,20800.0,21.9338,21.9536,21.9338,21.9536,20800.0
2006-07-10 11:30:00,33.27,33.28,33.26,33.27,11800.0,21.9536,21.9602,21.947,21.9536,11800.0
2006-07-10 11:35:00,33.26,33.27,33.22,33.23,22800.0,21.947,21.9536,21.9206,21.9272,22800.0
2006-07-10 11:40:00,33.24,33.24,33.23,33.24,10600.0,21.9338,21.9338,21.9272,21.9338,10600.0
2006-07-10 11:45:00,33.22,33.25,33.22,33.24,8200.0,21.9206,21.9404,21.9206,21.9338,8200.0
2006-07-10 11:50:00,33.24,33.26,33.24,33.24,13200.0,21.9338,21.947,21.9338,21.9338,13200.0
2006-07-10 11:55:00,33.25,33.27,33.25,33.25,6800.0,21.9404,21.9536,21.9404,21.9404,6800.0
2006-07-10 12:00:00,33.26,33.26,33.2,33.21,14600.0,21.947,21.947,21.9074,21.914,14600.0
2006-07-10 12:05:00,33.21,33.22,33.19,33.19,4600.0,21.914,21.9206,21.9008,21.9008,4600.0
2006-07-10 12:10:00,33.2,33.2,33.17,33.18,15000.0,21.9074,21.9074,21.8876,21.8942,15000.0
2006-07-10 12:15:00,33.17,33.21,33.17,33.21,12800.0,21.8876,21.914,21.8876,21.914,12800.0
2006-07-10 12:20:00,33.2,33.25,33.2,33.25,5200.0,21.9074,21.9404,21.9074,21.9404,5200.0
2006-07-10 12:25:00,33.24,33.25,33.23,33.24,16800.0,21.9338,21.9404,21.9272,21.9338,16800.0
2006-07-10 12:30:00,33.24,33.25,33.23,33.24,7000.0,21.9338,21.9404,21.9272,21.9338,7000.0
2006-07-10 12:35:00,33.24,33.27,33.23,33.27,9800.0,21.9338,21.9536,21.9272,21.9536,9800.0
2006-07-10 12:40:00,33.27,33.27,33.24,33.27,10800.0,21.9536,21.9536,21.9338,21.9536,10800.0
2006-07-10 12:45:00,33.27,33.27,33.26,33.26,11800.0,21.9536,21.9536,21.947,21.947,11800.0
2006-07-10 12:50:00,33.27,33.27,33.21,33.22,11000.0,21.9536,21.9536,21.914,21.9206,11000.0
2006-07-10 12:55:00,33.22,33.22,33.2,33.2,5200.0,21.9206,21.9206,21.9074,21.9074,5200.0
2006-07-10 13:00:00,33.21,33.21,33.17,33.19,10600.0,21.914,21.914,21.8876,21.9008,10600.0
2006-07-10 13:05:00,33.19,33.21,33.16,33.16,13200.0,21.9008,21.914,21.881,21.881,13200.0
2006-07-10 13:10:00,33.17,33.2,33.17,33.2,14200.0,21.8876,21.9074,21.8876,21.9074,14200.0
2006-07-10 13:15:00,33.19,33.19,33.17,33.18,13000.0,21.9008,21.9008,21.8876,21.8942,13000.0
2006-07-10 13:20:00,33.18,33.18,33.16,33.18,12000.0,21.8942,21.8942,21.881,21.8942,12000.0
2006-07-10 13:25:00,33.19,33.22,33.19,33.22,13800.0,21.9008,21.9206,21.9008,21.9206,13800.0
2006-07-10 13:30:00,33.23,33.24,33.21,33.21,5200.0,21.9272,21.9338,21.914,21.914,5200.0
2006-07-10 13:35:00,33.2,33.21,33.16,33.17,8200.0,21.9074,21.914,21.881,21.8876,8200.0
2006-07-10 13:40:00,33.17,33.23,33.17,33.23,9000.0,21.8876,21.9272,21.8876,21.9272,9000.0
2006-07-10 13:45:00,33.23,33.25,33.23,33.25,15600.0,21.9272,21.9404,21.9272,21.9404,15600.0
2006-07-10 13:50:00,33.24,33.27,33.24,33.25,9800.0,21.9338,21.9536,21.9338,21.9404,9800.0
2006-07-10 13:55:00,33.24,33.24,33.19,33.21,8000.0,21.9338,21.9338,21.9008,21.914,8000.0
2006-07-10 14:00:00,33.21,33.24,33.21,33.24,5200.0,21.914,21.9338,21.914,21.9338,5200.0
2006-07-10 14:05:00,33.23,33.23,33.21,33.21,11400.0,21.9272,21.9272,21.914,21.914,11400.0
2006-07-10 14:10:00,33.21,33.22,33.19,33.19,11600.0,21.914,21.9206,21.9008,21.9008,11600.0
2006-07-10 14:15:00,33.19,33.23,33.18,33.23,8200.0,21.9008,21.9272,21.8942,21.9272,8200.0
2006-07-10 14:20:00,33.23,33.25,33.22,33.24,15000.0,21.9272,21.9404,21.9206,21.9338,15000.0
2006-07-10 14:25:00,33.24,33.27,33.2,33.21,27200.0,21.9338,21.9536,21.9074,21.914,27200.0
2006-07-10 14:30:00,33.21,33.21,33.18,33.19,10400.0,21.914,21.914,21.8942,21.9008,10400.0
2006-07-10 14:35:00,33.19,33.21,33.18,33.19,8600.0,21.9008,21.914,21.8942,21.9008,8600.0
2006-07-10 14:40:00,33.2,33.21,33.16,33.16,14800.0,21.9074,21.914,21.881,21.881,14800.0
2006-07-10 14:45:00,33.13,33.17,33.13,33.15,19400.0,21.8612,21.8876,21.8612,21.8744,19400.0
2006-07-10 14:50:00,33.15,33.18,33.14,33.17,6200.0,21.8744,21.8942,21.8678,21.8876,6200.0
2006-07-10 14:55:00,33.15,33.17,33.14,33.15,6200.0,21.8744,21.8876,21.8678,21.8744,6200.0
2006-07-10 15:00:00,33.15,33.18,33.15,33.15,14600.0,21.8744,21.8942,21.8744,21.8744,14600.0
2006-07-10 15:05:00,33.15,33.17,33.13,33.17,22000.0,21.8744,21.8876,21.8612,21.8876,22000.0
2006-07-10 15:10:00,33.17,33.21,33.17,33.21,14200.0,21.8876,21.914,21.8876,21.914,14200.0
2006-07-10 15:15:00,33.21,33.25,33.21,33.25,22800.0,21.914,21.9404,21.914,21.9404,22800.0
2006-07-10 15:20:00,33.24,33.26,33.23,33.26,37400.0,21.9338,21.947,21.9272,21.947,37400.0
2006-07-10 15:25:00,33.26,33.26,33.24,33.26,18800.0,21.947,21.947,21.9338,21.947,18800.0
2006-07-10 15:30:00,33.26,33.28,33.26,33.28,20600.0,21.947,21.9602,21.947,21.9602,20600.0
2006-07-10 15:35:00,33.28,33.29,33.26,33.26,31800.0,21.9602,21.9668,21.947,21.947,31800.0
2006-07-10 15:40:00,33.26,33.26,33.23,33.24,14200.0,21.947,21.947,21.9272,21.9338,14200.0
2006-07-10 15:45:00,33.24,33.28,33.23,33.26,47600.0,21.9338,21.9602,21.9272,21.947,47600.0
2006-07-10 15:50:00,33.27,33.27,33.25,33.26,29400.0,21.9536,21.9536,21.9404,21.947,29400.0
2006-07-10 15:55:00,33.26,33.26,33.24,33.24,48600.0,21.947,21.947,21.9338,21.9338,48600.0
2006-07-11 09:35:00,33.3,33.33,33.26,33.29,28000.0,21.9734,21.9932,21.947,21.9668,28000.0
2006-07-11 09:40:00,33.28,33.37,33.24,33.32,18600.0,21.9602,22.0196,21.9338,21.9866,18600.0
2006-07-11 09:45:00,33.32,33.32,33.28,33.31,12000.0,21.9866,21.9866,21.9602,21.98,12000.0
2006-07-11 09:50:00,33.3,33.33,33.26,33.28,25400.0,21.9734,21.9932,21.947,21.9602,25400.0
2006-07-11 09:55:00,33.27,33.31,33.23,33.26,17400.0,21.9536,21.98,21.9272,21.947,17400.0
2006-07-11 10:00:00,33.26,33.31,33.26,33.3,39600.0,21.947,21.98,21.947,21.9734,39600.0
2006-07-11 10:05:00,33.3,33.35,33.22,33.25,39600.0,21.9734,22.0064,21.9206,21.9404,39600.0
2006-07-11 10:10:00,33.23,33.32,33.22,33.29,45000.0,21.9272,21.9866,21.9206,21.9668,45000.0
2006-07-11 10:15:00,33.3,33.34,33.28,33.31,63200.0,21.9734,21.9998,21.9602,21.98,63200.0
2006-07-11 10:20:00,33.32,33.32,33.29,33.3,26200.0,21.9866,21.9866,21.9668,21.9734,26200.0
2006-07-11 10:25:00,33.3,33.3,33.26,33.26,12600.0,21.9734,21.9734,21.947,21.947,12600.0
2006-07-11 10:30:00,33.28,33.29,33.24,33.24,26800.0,21.9602,21.9668,21.9338,21.9338,26800.0
2006-07-11 10:35:00,33.25,33.3,33.25,33.27,32600.0,21.9404,21.9734,21.9404,21.9536,32600.0
2006-07-11 10:40:00,33.27,33.27,33.25,33.25,25000.0,21.9536,21.9536,21.9404,21.9404,25000.0
2006-07-11 10:45:00,33.25,33.27,33.25,33.27,16600.0,21.9404,21.9536,21.9404,21.9536,16600.0
2006-07-11 10:50:00,33.26,33.27,33.19,33.19,10000.0,21.947,21.9536,21.9008,21.9008,10000.0
2006-07-11 10:55:00,33.19,33.28,33.19,33.27,30000.0,21.9008,21.9602,21.9008,21.9536,30000.0
2006-07-11 11:00:00,33.26,33.3,33.25,33.28,29800.0,21.947,21.9734,21.9404,21.9602,29800.0
2006-07-11 11:05:00,33.26,33.27,33.23,33.26,21200.0,21.947,21.9536,21.9272,21.947,21200.0
2006-07-11 11:10:00,33.25,33.27,33.23,33.23,21800.0,21.9404,21.9536,21.9272,21.9272,21800.0
2006-07-11 11:15:00,33.24,33.28,33.24,33.27,10800.0,21.9338,21.9602,21.9338,21.9536,10800.0
2006-07-11 11:20:00,33.26,33.27,33.26,33.27,15400.0,21.947,21.9536,21.947,21.9536,15400.0
2006-07-11 11:25:00,33.27,33.32,33.27,33.29,19800.0,21.9536,21.9866,21.9536,21.9668,19800.0
2006-07-11 11:30:00,33.29,33.29,33.25,33.27,13000.0,21.9668,21.9668,21.9404,21.9536,13000.0
2006-07-11 11:35:00,33.27,33.31,33.27,33.29,15600.0,21.9536,21.98,21.9536,21.9668,15600.0
2006-07-11 11:40:00,33.28,33.32,33.27,33.32,25600.0,21.9602,21.9866,21.9536,21.9866,25600.0
2006-07-11 11:45:00,33.31,33.33,33.3,33.3,10800.0,21.98,21.9932,21.9734,21.9734,10800.0
2006-07-11 11:50:00,33.3,33.31,33.3,33.3,11000.0,21.9734,21.98,21.9734,21.9734,11000.0
2006-07-11 11:55:00,33.3,33.32,33.27,33.28,26600.0,21.9734,21.9866,21.9536,21.9602,26600.0
2006-07-11 12:00:00,33.28,33.28,33.27,33.28,22000.0,21.9602,21.9602,21.9536,21.9602,22000.0
2006-07-11 12:05:00,33.28,33.34,33.28,33.32,29000.0,21.9602,21.9998,21.9602,21.9866,29000.0
2006-07-11 12:10:00,33.31,33.32,33.29,33.32,41600.0,21.98,21.9866,21.9668,21.9866,41600.0
2006-07-11 12:15:00,33.3,33.31,33.3,33.3,30000.0,21.9734,21.98,21.9734,21.9734,30000.0
2006-07-11 12:20:00,33.3,33.32,33.28,33.28,45200.0,21.9734,21.9866,21.9602,21.9602,45200.0
2006-07-11 12:25:00,33.29,33.3,33.29,33.3,3400.0,21.9668,21.9734,21.9668,21.9734,3400.0
2006-07-11 12:30:00,33.28,33.3,33.28,33.3,6400.0,21.9602,21.9734,21.9602,21.9734,6400.0
2006-07-11 12:35:00,33.28,33.3,33.28,33.3,5000.0,21.9602,21.9734,21.9602,21.9734,5000.0
2006-07-11 12:40:00,33.29,33.29,33.28,33.29,8400.0,21.9668,21.9668,21.9602,21.9668,8400.0
2006-07-11 12:45:00,33.28,33.29,33.28,33.28,3400.0,21.9602,21.9668,21.9602,21.9602,3400.0
2006-07-11 12:50:00,33.28,33.29,33.28,33.28,11400.0,21.9602,21.9668,21.9602,21.9602,11400.0
2006-07-11 12:55:00,33.28,33.29,33.28,33.29,23000.0,21.9602,21.9668,21.9602,21.9668,23000.0
2006-07-11 13:00:00,33.29,33.3,33.29,33.29,19200.0,21.9668,21.9734,21.9668,21.9668,19200.0
2006-07-11 13:05:00,33.29,33.3,33.29,33.29,19800.0,21.9668,21.9734,21.9668,21.9668,19800.0
2006-07-11 13:10:00,33.29,33.3,33.29,33.29,14200.0,21.9668,21.9734,21.9668,21.9668,14200.0
2006-07-11 13:15:00,33.29,33.3,33.28,33.3,18000.0,21.9668,21.9734,21.9602,21.9734,18000.0
2006-07-11 13:20:00,33.3,33.3,33.28,33.3,15400.0,21.9734,21.9734,21.9602,21.9734,15400.0
2006-07-11 13:25:00,33.29,33.29,33.28,33.28,4200.0,21.9668,21.9668,21.9602,21.9602,4200.0
2006-07-11 13:30:00,33.28,33.29,33.28,33.29,15200.0,21.9602,21.9668,21.9602,21.9668,15200.0
2006-07-11 13:35:00,33.28,33.29,33.23,33.23,11000.0,21.9602,21.9668,21.9272,21.9272,11000.0
2006-07-11 13:40:00,33.24,33.26,33.23,33.23,8200.0,21.9338,21.947,21.9272,21.9272,8200.0
2006-07-11 13:45:00,33.24,33.26,33.23,33.26,7400.0,21.9338,21.947,21.9272,21.947,7400.0
2006-07-11 13:50:00,33.26,33.31,33.25,33.27,19600.0,21.947,21.98,21.9404,21.9536,19600.0
2006-07-11 13:55:00,33.29,33.34,33.27,33.29,28200.0,21.9668,21.9998,21.9536,21.9668,28200.0
2006-07-11 14:00:00,33.28,33.3,33.27,33.28,7600.0,21.9602,21.9734,21.9536,21.9602,7600.0
2006-07-11 14:05:00,33.28,33.31,33.28,33.31,17400.0,21.9602,21.98,21.9602,21.98,17400.0
2006-07-11 14:10:00,33.32,33.32,33.26,33.27,25400.0,21.9866,21.9866,21.947,21.9536,25400.0
2006-07-11 14:15:00,33.28,33.31,33.27,33.29,35000.0,21.9602,21.98,21.9536,21.9668,35000.0
2006-07-11 14:20:00,33.29,33.32,33.26,33.27,32800.0,21.9668,21.9866,21.947,21.9536,32800.0
2006-07-11 14:25:00,33.27,33.3,33.26,33.26,26800.0,21.9536,21.9734,21.947,21.947,26800.0
2006-07-11 14:30:00,33.26,33.27,33.26,33.27,13600.0,21.947,21.9536,21.947,21.9536,13600.0
2006-07-11 14:35:00,33.27,33.27,33.24,33.24,8600.0,21.9536,21.9536,21.9338,21.9338,8600.0
2006-07-11 14:40:00,33.26,33.26,33.21,33.21,5600.0,21.947,21.947,21.914,21.914,5600.0
2006-07-11 14:45:00,33.21,33.24,33.21,33.24,16800.0,21.914,21.9338,21.914,21.9338,16800.0
2006-07-11 14:50:00,33.24,33.24,33.21,33.24,5800.0,21.9338,21.9338,21.914,21.9338,5800.0
2006-07-11 14:55:00,33.24,33.27,33.23,33.24,13800.0,21.9338,21.9536,21.9272,21.9338,13800.0
2006-07-11 15:00:00,33.25,33.25,33.19,33.19,14800.0,21.9404,21.9404,21.9008,21.9008,14800.0
2006-07-11 15:05:00,33.19,33.26,33.19,33.26,15200.0,21.9008,21.947,21.9008,21.947,15200.0
2006-07-11 15:10:00,33.26,33.35,33.26,33.34,13200.0,21.947,22.0064,21.947,21.9998,13200.0
2006-07-11 15:15:00,33.35,33.35,33.29,33.29,17400.0,22.0064,22.0064,21.9668,21.9668,17400.0
2006-07-11 15:20:00,33.29,33.38,33.29,33.38,33800.0,21.9668,22.0262,21.9668,22.0262,33800.0
2006-07-11 15:25:00,33.38,33.38,33.31,33.31,21000.0,22.0262,22.0262,21.98,21.98,21000.0
2006-07-11 15:30:00,33.3,33.32,33.27,33.32,22000.0,21.9734,21.9866,21.9536,21.9866,22000.0
2006-07-11 15:35:00,33.32,33.41,33.32,33.37,49200.0,21.9866,22.046,21.9866,22.0196,49200.0
2006-07-11 15:40:00,33.37,33.39,33.35,33.38,40400.0,22.0196,22.0328,22.0064,22.0262,40400.0
2006-07-11 15:45:00,33.38,33.38,33.32,33.34,43800.0,22.0262,22.0262,21.9866,21.9998,43800.0
2006-07-11 15:50:00,33.35,33.4,33.34,33.38,27000.0,22.0064,22.0394,21.9998,22.0262,27000.0
2006-07-11 15:55:00,33.38,33.38,33.29,33.32,50600.0,22.0262,22.0262,21.9668,21.9866,50600.0
2006-07-12 09:30:00,33.32,33.41,33.32,33.37,15800.0,21.9866,22.046,21.9866,22.0196,15800.0
2006-07-12 09:35:00,33.37,33.39,33.35,33.37,4600.0,22.0196,22.0328,22.0064,22.0196,4600.0
2006-07-12 09:40:00,33.37,33.44,33.37,33.44,11000.0,22.0196,22.0658,22.0196,22.0658,11000.0
2006-07-12 09:45:00,33.41,33.45,33.39,33.43,15600.0,22.046,22.0724,22.0328,22.0592,15600.0
2006-07-12 09:50:00,33.43,33.44,33.38,33.42,20600.0,22.0592,22.0658,22.0262,22.0526,20600.0
2006-07-12 09:55:00,33.4,33.45,33.38,33.45,17000.0,22.0394,22.0724,22.0262,22.0724,17000.0
2006-07-12 10:00:00,33.44,33.46,33.4,33.44,17200.0,22.0658,22.079,22.0394,22.0658,17200.0
2006-07-12 10:05:00,33.44,33.46,33.41,33.44,19400.0,22.0658,22.079,22.046,22.0658,19400.0
2006-07-12 10:10:00,33.44,33.44,33.41,33.41,6800.0,22.0658,22.0658,22.046,22.046,6800.0
2006-07-12 10:15:00,33.41,33.41,33.35,33.38,9600.0,22.046,22.046,22.0064,22.0262,9600.0
2006-07-12 10:20:00,33.37,33.37,33.27,33.33,11000.0,22.0196,22.0196,21.9536,21.9932,11000.0
2006-07-12 10:25:00,33.32,33.32,33.23,33.24,15600.0,21.9866,21.9866,21.9272,21.9338,15600.0
2006-07-12 10:30:00,33.23,33.23,33.12,33.12,22600.0,21.9272,21.9272,21.8546,21.8546,22600.0
2006-07-12 10:35:00,33.12,33.12,33.09,33.09,13200.0,21.8546,21.8546,21.8348,21.8348,13200.0
2006-07-12 10:40:00,33.08,33.08,33.02,33.02,42400.0,21.8282,21.8282,21.7886,21.7886,42400.0
2006-07-12 10:45:00,33.01,33.04,32.98,33.0,18600.0,21.782,21.8018,21.7622,21.7754,18600.0
2006-07-12 10:50:00,32.99,33.0,32.92,32.92,16400.0,21.7688,21.7754,21.7226,21.7226,16400.0
2006-07-12 10:55:00,32.92,32.94,32.9,32.91,8000.0,21.7226,21.7358,21.7094,21.716,8000.0
2006-07-12 11:00:00,32.93,32.94,32.87,32.93,13600.0,21.7292,21.7358,21.6897,21.7292,13600.0
2006-07-12 11:05:00,32.94,32.97,32.93,32.97,11600.0,21.7358,21.7556,21.7292,21.7556,11600.0
2006-07-12 11:10:00,32.96,33.0,32.95,32.98,11400.0,21.749,21.7754,21.7424,21.7622,11400.0
2006-07-12 11:15:00,33.0,33.0,32.99,32.99,4400.0,21.7754,21.7754,21.7688,21.7688,4400.0
2006-07-12 11:20:00,32.99,33.0,32.97,33.0,7200.0,21.7688,21.7754,21.7556,21.7754,7200.0
2006-07-12 11:25:00,32.99,33.02,32.99,33.01,8600.0,21.7688,21.7886,21.7688,21.782,8600.0
2006-07-12 11:30:00,33.02,33.04,32.99,33.01,8200.0,21.7886,21.8018,21.7688,21.782,8200.0
2006-07-12 11:35:00,33.01,33.05,33.01,33.02,9600.0,21.782,21.8084,21.782,21.7886,9600.0
2006-07-12 11:40:00,33.02,33.08,33.0,33.08,12200.0,21.7886,21.8282,21.7754,21.8282,12200.0
2006-07-12 11:45:00,33.07,33.09,33.04,33.06,6200.0,21.8216,21.8348,21.8018,21.815,6200.0
2006-07-12 11:50:00,33.06,33.1,33.06,33.1,6600.0,21.815,21.8414,21.815,21.8414,6600.0
2006-07-12 11:55:00,33.1,33.1,33.09,33.1,4400.0,21.8414,21.8414,21.8348,21.8414,4400.0
2006-07-12 12:00:00,33.1,33.1,33.06,33.07,4600.0,21.8414,21.8414,21.815,21.8216,4600.0
2006-07-12 12:05:00,33.08,33.09,33.05,33.05,7400.0,21.8282,21.8348,21.8084,21.8084,7400.0
2006-07-12 12:10:00,33.05,33.05,32.98,33.0,9000.0,21.8084,21.8084,21.7622,21.7754,9000.0
2006-07-12 12:15:00,32.99,33.0,32.92,32.92,22800.0,21.7688,21.7754,21.7226,21.7226,22800.0
2006-07-12 12:20:00,32.92,32.95,32.91,32.94,28800.0,21.7226,21.7424,21.716,21.7358,28800.0
2006-07-12 12:25:00,32.94,32.95,32.92,32.94,19800.0,21.7358,21.7424,21.7226,21.7358,19800.0
2006-07-12 12:30:00,32.95,32.98,32.92,32.98,24200.0,21.7424,21.7622,21.7226,21.7622,24200.0
2006-07-12 12:35:00,32.97,32.99,32.97,32.98,17400.0,21.7556,21.7688,21.7556,21.7622,17400.0
2006-07-12 12:40:00,32.97,32.99,32.93,32.93,13400.0,21.7556,21.7688,21.7292,21.7292,13400.0
2006-07-12 12:45:00,32.94,32.96,32.92,32.96,5000.0,21.7358,21.749,21.7226,21.749,5000.0
2006-07-12 12:50:00,32.97,33.02,32.97,33.0,7600.0,21.7556,21.7886,21.7556,21.7754,7600.0
2006-07-12 12:55:00,32.99,33.02,32.98,33.02,4800.0,21.7688,21.7886,21.7622,21.7886,4800.0
2006-07-12 13:00:00,33.02,33.02,32.95,32.96,7400.0,21.7886,21.7886,21.7424,21.749,7400.0
2006-07-12 13:05:00,32.94,32.96,32.88,32.91,7600.0,21.7358,21.749,21.6963,21.716,7600.0
2006-07-12 13:10:00,32.89,32.93,32.89,32.91,4000.0,21.7028,21.7292,21.7028,21.716,4000.0
2006-07-12 13:15:00,32.92,32.93,32.91,32.91,5000.0,21.7226,21.7292,21.716,21.716,5000.0
2006-07-12 13:20:00,32.9,32.91,32.87,32.9,3200.0,21.7094,21.716,21.6897,21.7094,3200.0
2006-07-12 13:25:00,32.9,32.9,32.85,32.86,13600.0,21.7094,21.7094,21.6765,21.6831,13600.0
2006-07-12 13:30:00,32.85,32.91,32.85,32.9,12000.0,21.6765,21.716,21.6765,21.7094,12000.0
2006-07-12 13:35:00,32.91,32.92,32.88,32.9,6800.0,21.716,21.7226,21.6963,21.7094,6800.0
2006-07-12 13:40:00,32.88,32.91,32.88,32.91,3400.0,21.6963,21.716,21.6963,21.716,3400.0
2006-07-12 13:45:00,32.91,32.91,32.87,32.88,5600.0,21.716,21.716,21.6897,21.6963,5600.0
2006-07-12 13:50:00,32.86,32.87,32.82,32.85,11600.0,21.6831,21.6897,21.6567,21.6765,11600.0
2006-07-12 13:55:00,32.85,32.86,32.84,32.86,5600.0,21.6765,21.6831,21.6699,21.6831,5600.0
2006-07-12 14:00:00,32.85,32.86,32.84,32.86,4600.0,21.6765,21.6831,21.6699,21.6831,4600.0
2006-07-12 14:05:00,32.85,32.85,32.84,32.85,3600.0,21.6765,21.6765,21.6699,21.6765,3600.0
2006-07-12 14:10:00,32.88,32.88,32.81,32.82,9400.0,21.6963,21.6963,21.6501,21.6567,9400.0
2006-07-12 14:15:00,32.82,32.91,32.82,32.91,8400.0,21.6567,21.716,21.6567,21.716,8400.0
2006-07-12 14:20:00,32.9,32.91,32.88,32.88,8200.0,21.7094,21.716,21.6963,21.6963,8200.0
2006-07-12 14:25:00,32.88,32.88,32.85,32.88,9000.0,21.6963,21.6963,21.6765,21.6963,9000.0
2006-07-12 14:30:00,32.88,32.9,32.85,32.86,10000.0,21.6963,21.7094,21.6765,21.6831,10000.0
2006-07-12 14:35:00,32.88,32.91,32.86,32.91,7800.0,21.6963,21.716,21.6831,21.716,7800.0
2006-07-12 14:40:00,32.92,32.92,32.88,32.88,10400.0,21.7226,21.7226,21.6963,21.6963,10400.0
2006-07-12 14:45:00,32.88,32.91,32.82,32.82,5400.0,21.6963,21.716,21.6567,21.6567,5400.0
2006-07-12 14:50:00,32.82,32.84,32.8,32.83,12000.0,21.6567,21.6699,21.6435,21.6633,12000.0
2006-07-12 14:55:00,32.83,32.83,32.79,32.82,9400.0,21.6633,21.6633,21.6369,21.6567,9400.0
2006-07-12 15:00:00,32.81,32.83,32.79,32.83,12800.0,21.6501,21.6633,21.6369,21.6633,12800.0
2006-07-12 15:05:00,32.84,32.85,32.82,32.84,17600.0,21.6699,21.6765,21.6567,21.6699,17600.0
2006-07-12 15:10:00,32.85,32.88,32.83,32.85,12600.0,21.6765,21.6963,21.6633,21.6765,12600.0
2006-07-12 15:15:00,32.84,32.84,32.82,32.83,8800.0,21.6699,21.6699,21.6567,21.6633,8800.0
2006-07-12 15:20:00,32.83,32.91,32.83,32.88,20600.0,21.6633,21.716,21.6633,21.6963,20600.0
2006-07-12 15:25:00,32.88,32.9,32.84,32.84,24400.0,21.6963,21.7094,21.6699,21.6699,24400.0
2006-07-12 15:30:00,32.84,32.9,32.84,32.88,19800.0,21.6699,21.7094,21.6699,21.6963,19800.0
2006-07-12 15:35:00,32.9,32.91,32.83,32.83,18200.0,21.7094,21.716,21.6633,21.6633,18200.0
2006-07-12 15:40:00,32.85,32.85,32.82,32.85,16800.0,21.6765,21.6765,21.6567,21.6765,16800.0
2006-07-12 15:45:00,32.85,32.85,32.81,32.83,8000.0,21.6765,21.6765,21.6501,21.6633,8000.0
2006-07-12 15:50:00,32.83,32.84,32.8,32.8,12800.0,21.6633,21.6699,21.6435,21.6435,12800.0
2006-07-12 15:55:00,32.79,32.83,32.79,32.82,15000.0,21.6369,21.6633,21.6369,21.6567,15000.0
2006-07-13 09:30:00,32.55,32.69,32.37,32.62,21200.0,21.4785,21.5709,21.3597,21.5247,21200.0
2006-07-13 09:35:00,32.61,32.61,32.51,32.51,18200.0,21.5181,21.5181,21.4521,21.4521,18200.0
2006-07-13 09:40:00,32.5,32.5,32.41,32.42,32000.0,21.4455,21.4455,21.3861,21.3927,32000.0
2006-07-13 09:45:00,32.42,32.43,32.18,32.18,31400.0,21.3927,21.3993,21.2343,21.2343,31400.0
2006-07-13 09:50:00,32.19,32.23,32.08,32.19,52400.0,21.2409,21.2673,21.1684,21.2409,52400.0
2006-07-13 09:55:00,32.22,32.25,32.15,32.21,20600.0,21.2607,21.2805,21.2146,21.2541,20600.0
2006-07-13 10:00:00,32.21,32.21,32.17,32.19,23200.0,21.2541,21.2541,21.2277,21.2409,23200.0
2006-07-13 10:05:00,32.21,32.24,32.2,32.22,14800.0,21.2541,21.2739,21.2475,21.2607,14800.0
2006-07-13 10:10:00,32.22,32.26,32.19,32.21,15600.0,21.2607,21.2871,21.2409,21.2541,15600.0
2006-07-13 10:15:00,32.2,32.23,32.18,32.2,11400.0,21.2475,21.2673,21.2343,21.2475,11400.0
2006-07-13 10:20:00,32.2,32.2,32.06,32.07,33000.0,21.2475,21.2475,21.1552,21.1618,33000.0
2006-07-13 10:25:00,32.07,32.18,32.06,32.15,17800.0,21.1618,21.2343,21.1552,21.2146,17800.0
2006-07-13 10:30:00,32.15,32.27,32.1,32.21,39000.0,21.2146,21.2937,21.1816,21.2541,39000.0
2006-07-13 10:35:00,32.23,32.3,32.22,32.3,21400.0,21.2673,21.3135,21.2607,21.3135,21400.0
2006-07-13 10:40:00,32.3,32.36,32.27,32.28,25600.0,21.3135,21.3531,21.2937,21.3003,25600.0
2006-07-13 10:45:00,32.29,32.29,32.18,32.18,16400.0,21.3069,21.3069,21.2343,21.2343,16400.0
2006-07-13 10:50:00,32.18,32.21,32.15,32.17,22200.0,21.2343,21.2541,21.2146,21.2277,22200.0
2006-07-13 10:55:00,32.16,32.18,32.11,32.13,34600.0,21.2212,21.2343,21.1882,21.2014,34600.0
2006-07-13 11:00:00,32.12,32.12,32.07,32.08,25800.0,21.1948,21.1948,21.1618,21.1684,25800.0
2006-07-13 11:05:00,32.08,32.16,32.07,32.07,26000.0,21.1684,21.2212,21.1618,21.1618,26000.0
2006-07-13 11:10:00,32.06,32.06,32.01,32.05,19200.0,21.1552,21.1552,21.1222,21.1486,19200.0
2006-07-13 11:15:00,32.06,32.13,32.02,32.02,126400.0,21.1552,21.2014,21.1288,21.1288,126400.0
2006-07-13 11:20:00,32.02,32.11,32.02,32.11,18000.0,21.1288,21.1882,21.1288,21.1882,18000.0
2006-07-13 11:25:00,32.13,32.15,32.08,32.14,26400.0,21.2014,21.2146,21.1684,21.208,26400.0
2006-07-13 11:30:00,32.18,32.18,32.04,32.09,52400.0,21.2343,21.2343,21.142,21.175,52400.0
2006-07-13 11:35:00,32.09,32.12,32.05,32.05,25600.0,21.175,21.1948,21.1486,21.1486,25600.0
2006-07-13 11:40:00,32.05,32.07,31.98,32.0,17400.0,21.1486,21.1618,21.1024,21.1156,17400.0
2006-07-13 11:45:00,32.0,32.0,31.92,31.94,31600.0,21.1156,21.1156,21.0628,21.076,31600.0
2006-07-13 11:50:00,31.95,32.04,31.95,32.02,40200.0,21.0826,21.142,21.0826,21.1288,40200.0
2006-07-13 11:55:00,32.03,32.05,32.0,32.04,117400.0,21.1354,21.1486,21.1156,21.142,117400.0
2006-07-13 12:00:00,32.04,32.12,32.02,32.02,28600.0,21.142,21.1948,21.1288,21.1288,28600.0
2006-07-13 12:05:00,32.02,32.1,32.02,32.1,13200.0,21.1288,21.1816,21.1288,21.1816,13200.0
2006-07-13 12:10:00,32.1,32.13,32.08,32.13,26200.0,21.1816,21.2014,21.1684,21.2014,26200.0
2006-07-13 12:15:00,32.12,32.16,32.09,32.13,28400.0,21.1948,21.2212,21.175,21.2014,28400.0
2006-07-13 12:20:00,32.12,32.18,32.1,32.13,27600.0,21.1948,21.2343,21.1816,21.2014,27600.0
2006-07-13 12:25:00,32.14,32.14,32.1,32.13,30000.0,21.208,21.208,21.1816,21.2014,30000.0
2006-07-13 12:30:00,32.13,32.16,32.12,32.15,27600.0,21.2014,21.2212,21.1948,21.2146,27600.0
2006-07-13 12:35:00,32.16,32.16,32.13,32.13,10200.0,21.2212,21.2212,21.2014,21.2014,10200.0
2006-07-13 12:40:00,32.13,32.16,32.13,32.15,14000.0,21.2014,21.2212,21.2014,21.2146,14000.0
2006-07-13 12:45:00,32.15,32.17,32.09,32.09,15600.0,21.2146,21.2277,21.175,21.175,15600.0
2006-07-13 12:50:00,32.1,32.1,32.05,32.06,7200.0,21.1816,21.1816,21.1486,21.1552,7200.0
2006-07-13 12:55:00,32.06,32.09,32.06,32.08,15200.0,21.1552,21.175,21.1552,21.1684,15200.0
2006-07-13 13:00:00,32.09,32.12,32.01,32.01,24000.0,21.175,21.1948,21.1222,21.1222,24000.0
2006-07-13 13:05:00,32.01,32.02,31.99,32.02,23200.0,21.1222,21.1288,21.109,21.1288,23200.0
2006-07-13 13:10:00,32.0,32.04,32.0,32.04,30800.0,21.1156,21.142,21.1156,21.142,30800.0
2006-07-13 13:15:00,32.03,32.03,32.0,32.02,25000.0,21.1354,21.1354,21.1156,21.1288,25000.0
2006-07-13 13:20:00,32.01,32.05,32.01,32.01,15000.0,21.1222,21.1486,21.1222,21.1222,15000.0
2006-07-13 13:25:00,32.01,32.04,32.0,32.02,68800.0,21.1222,21.142,21.1156,21.1288,68800.0
2006-07-13 13:30:00,32.01,32.05,32.0,32.01,41800.0,21.1222,21.1486,21.1156,21.1222,41800.0
2006-07-13 13:35:00,32.01,32.03,31.99,32.0,18800.0,21.1222,21.1354,21.109,21.1156,18800.0
2006-07-13 13:40:00,32.0,32.01,31.98,32.01,44200.0,21.1156,21.1222,21.1024,21.1222,44200.0
2006-07-13 13:45:00,32.0,32.06,31.98,32.0,16400.0,21.1156,21.1552,21.1024,21.1156,16400.0
2006-07-13 13:50:00,31.99,32.01,31.93,31.93,111400.0,21.109,21.1222,21.0694,21.0694,111400.0
2006-07-13 13:55:00,31.93,31.93,31.9,31.9,18600.0,21.0694,21.0694,21.0496,21.0496,18600.0
2006-07-13 14:00:00,31.9,31.91,31.86,31.91,20000.0,21.0496,21.0562,21.0232,21.0562,20000.0
2006-07-13 14:05:00,31.91,31.95,31.88,31.88,23200.0,21.0562,21.0826,21.0364,21.0364,23200.0
2006-07-13 14:10:00,31.87,31.92,31.86,31.9,28800.0,21.0298,21.0628,21.0232,21.0496,28800.0
2006-07-13 14:15:00,31.91,31.93,31.85,31.87,29200.0,21.0562,21.0694,21.0166,21.0298,29200.0
2006-07-13 14:20:00,31.88,31.89,31.86,31.89,13400.0,21.0364,21.043,21.0232,21.043,13400.0
2006-07-13 14:25:00,31.88,31.89,31.84,31.88,22400.0,21.0364,21.043,21.01,21.0364,22400.0
2006-07-13 14:30:00,31.89,31.89,31.81,31.81,21000.0,21.043,21.043,20.9902,20.9902,21000.0
2006-07-13 14:35:00,31.81,31.86,31.79,31.83,27600.0,20.9902,21.0232,20.977,21.0034,27600.0
2006-07-13 14:40:00,31.84,31.92,31.84,31.86,22800.0,21.01,21.0628,21.01,21.0232,22800.0
2006-07-13 14:45:00,31.85,31.88,31.82,31.85,21000.0,21.0166,21.0364,20.9968,21.0166,21000.0
2006-07-13 14:50:00,31.85,31.85,31.79,31.8,20800.0,21.0166,21.0166,20.977,20.9836,20800.0
2006-07-13 14:55:00,31.79,31.83,31.79,31.82,10800.0,20.977,21.0034,20.977,20.9968,10800.0
2006-07-13 15:00:00,31.82,31.82,31.78,31.79,34600.0,20.9968,20.9968,20.9704,20.977,34600.0
2006-07-13 15:05:00,31.79,31.84,31.78,31.82,23800.0,20.977,21.01,20.9704,20.9968,23800.0
2006-07-13 15:10:00,31.82,31.84,31.78,31.78,25600.0,20.9968,21.01,20.9704,20.9704,25600.0
2006-07-13 15:15:00,31.78,31.78,31.71,31.72,28000.0,20.9704,20.9704,20.9242,20.9308,28000.0
2006-07-13 15:20:00,31.71,31.74,31.71,31.74,31600.0,20.9242,20.944,20.9242,20.944,31600.0
2006-07-13 15:25:00,31.74,31.75,31.73,31.74,19200.0,20.944,20.9506,20.9374,20.944,19200.0
2006-07-13 15:30:00,31.74,31.75,31.73,31.75,28800.0,20.944,20.9506,20.9374,20.9506,28800.0
2006-07-13 15:35:00,31.74,31.75,31.73,31.73,27200.0,20.944,20.9506,20.9374,20.9374,27200.0
2006-07-13 15:40:00,31.74,31.75,31.71,31.73,29800.0,20.944,20.9506,20.9242,20.9374,29800.0
2006-07-13 15:45:00,31.73,31.73,31.68,31.68,26000.0,20.9374,20.9374,20.9044,20.9044,26000.0
2006-07-13 15:50:00,31.68,31.74,31.68,31.74,53800.0,20.9044,20.944,20.9044,20.944,53800.0
2006-07-13 15:55:00,31.73,31.74,31.69,31.69,76000.0,20.9374,20.944,20.911,20.911,76000.0
2006-07-14 09:30:00,31.7,31.7,31.61,31.67,29200.0,20.9176,20.9176,20.8582,20.8978,29200.0
2006-07-14 09:35:00,31.68,31.68,31.59,31.59,16600.0,20.9044,20.9044,20.845,20.845,16600.0
2006-07-14 09:40:00,31.59,31.63,31.58,31.6,22400.0,20.845,20.8714,20.8384,20.8516,22400.0
2006-07-14 09:45:00,31.6,31.63,31.58,31.59,44600.0,20.8516,20.8714,20.8384,20.845,44600.0
2006-07-14 09:50:00,31.59,31.59,31.5,31.51,30000.0,20.845,20.845,20.7856,20.7922,30000.0
2006-07-14 09:55:00,31.51,31.56,31.5,31.56,25000.0,20.7922,20.8252,20.7856,20.8252,25000.0
2006-07-14 10:00:00,31.55,31.57,31.5,31.55,21800.0,20.8186,20.8318,20.7856,20.8186,21800.0
2006-07-14 10:05:00,31.55,31.59,31.5,31.55,32400.0,20.8186,20.845,20.7856,20.8186,32400.0
2006-07-14 10:10:00,31.55,31.59,31.55,31.59,17800.0,20.8186,20.845,20.8186,20.845,17800.0
2006-07-14 10:15:00,31.59,31.59,31.56,31.58,17800.0,20.845,20.845,20.8252,20.8384,17800.0
2006-07-14 10:20:00,31.57,31.59,31.54,31.55,11400.0,20.8318,20.845,20.812,20.8186,11400.0
2006-07-14 10:25:00,31.57,31.58,31.54,31.58,19800.0,20.8318,20.8384,20.812,20.8384,19800.0
2006-07-14 10:30:00,31.58,31.58,31.56,31.56,17200.0,20.8384,20.8384,20.8252,20.8252,17200.0
2006-07-14 10:35:00,31.55,31.59,31.55,31.57,18400.0,20.8186,20.845,20.8186,20.8318,18400.0
2006-07-14 10:40:00,31.58,31.61,31.58,31.6,17400.0,20.8384,20.8582,20.8384,20.8516,17400.0
2006-07-14 10:45:00,31.6,31.6,31.58,31.6,11400.0,20.8516,20.8516,20.8384,20.8516,11400.0
2006-07-14 10:50:00,31.6,31.62,31.57,31.57,25600.0,20.8516,20.8648,20.8318,20.8318,25600.0
2006-07-14 10:55:00,31.56,31.59,31.56,31.58,43600.0,20.8252,20.845,20.8252,20.8384,43600.0
2006-07-14 11:00:00,31.56,31.57,31.42,31.42,18200.0,20.8252,20.8318,20.7329,20.7329,18200.0
2006-07-14 11:05:00,31.42,31.51,31.42,31.51,29600.0,20.7329,20.7922,20.7329,20.7922,29600.0
2006-07-14 11:10:00,31.51,31.52,31.48,31.48,10000.0,20.7922,20.7988,20.7724,20.7724,10000.0
2006-07-14 11:15:00,31.47,31.48,31.41,31.42,15200.0,20.7658,20.7724,20.7263,20.7329,15200.0
2006-07-14 11:20:00,31.43,31.48,31.43,31.48,9600.0,20.7395,20.7724,20.7395,20.7724,9600.0
2006-07-14 11:25:00,31.47,31.47,31.38,31.38,12000.0,20.7658,20.7658,20.7065,20.7065,12000.0
2006-07-14 11:30:00,31.38,31.39,31.25,31.31,23800.0,20.7065,20.7131,20.6207,20.6603,23800.0
2006-07-14 11:35:00,31.3,31.34,31.29,31.34,12000.0,20.6537,20.6801,20.6471,20.6801,12000.0
2006-07-14 11:40:00,31.32,31.35,31.32,31.34,27800.0,20.6669,20.6867,20.6669,20.6801,27800.0
2006-07-14 11:45:00,31.32,31.33,31.24,31.26,10800.0,20.6669,20.6735,20.6141,20.6273,10800.0
2006-07-14 11:50:00,31.26,31.32,31.24,31.25,14400.0,20.6273,20.6669,20.6141,20.6207,14400.0
2006-07-14 11:55:00,31.25,31.33,31.24,31.32,21600.0,20.6207,20.6735,20.6141,20.6669,21600.0
2006-07-14 12:00:00,31.33,31.34,31.29,31.29,25800.0,20.6735,20.6801,20.6471,20.6471,25800.0
2006-07-14 12:05:00,31.29,31.3,31.25,31.28,24200.0,20.6471,20.6537,20.6207,20.6405,24200.0
2006-07-14 12:10:00,31.27,31.27,31.19,31.23,18200.0,20.6339,20.6339,20.5811,20.6075,18200.0
2006-07-14 12:15:00,31.23,31.23,31.18,31.18,24800.0,20.6075,20.6075,20.5745,20.5745,24800.0
2006-07-14 12:20:00,31.18,31.22,31.17,31.2,22200.0,20.5745,20.6009,20.5679,20.5877,22200.0
2006-07-14 12:25:00,31.21,31.22,31.17,31.21,7800.0,20.5943,20.6009,20.5679,20.5943,7800.0
2006-07-14 12:30:00,31.21,31.22,31.18,31.22,8200.0,20.5943,20.6009,20.5745,20.6009,8200.0
2006-07-14 12:35:00,31.22,31.25,31.21,31.24,9400.0,20.6009,20.6207,20.5943,20.6141,9400.0
2006-07-14 12:40:00,31.24,31.31,31.24,31.28,36400.0,20.6141,20.6603,20.6141,20.6405,36400.0
2006-07-14 12:45:00,31.28,31.36,31.28,31.35,28200.0,20.6405,20.6933,20.6405,20.6867,28200.0
2006-07-14 12:50:00,31.35,31.36,31.31,31.31,9200.0,20.6867,20.6933,20.6603,20.6603,9200.0
2006-07-14 12:55:00,31.31,31.31,31.29,31.3,14600.0,20.6603,20.6603,20.6471,20.6537,14600.0
2006-07-14 13:00:00,31.3,31.3,31.25,31.25,12600.0,20.6537,20.6537,20.6207,20.6207,12600.0
2006-07-14 13:05:00,31.24,31.27,31.22,31.22,24800.0,20.6141,20.6339,20.6009,20.6009,24800.0
2006-07-14 13:10:00,31.22,31.26,31.22,31.26,29600.0,20.6009,20.6273,20.6009,20.6273,29600.0
2006-07-14 13:15:00,31.25,31.34,31.25,31.33,15600.0,20.6207,20.6801,20.6207,20.6735,15600.0
2006-07-14 13:20:00,31.33,31.4,31.33,31.4,17600.0,20.6735,20.7197,20.6735,20.7197,17600.0
2006-07-14 13:25:00,31.41,31.46,31.39,31.4,32000.0,20.7263,20.7592,20.7131,20.7197,32000.0
2006-07-14 13:30:00,31.41,31.42,31.36,31.36,14200.0,20.7263,20.7329,20.6933,20.6933,14200.0
2006-07-14 13:35:00,31.41,31.47,31.41,31.47,19600.0,20.7263,20.7658,20.7263,20.7658,19600.0
2006-07-14 13:40:00,31.45,31.45,31.38,31.4,23000.0,20.7526,20.7526,20.7065,20.7197,23000.0
2006-07-14 13:45:00,31.41,31.45,31.39,31.41,19600.0,20.7263,20.7526,20.7131,20.7263,19600.0
2006-07-14 13:50:00,31.41,31.44,31.4,31.42,21800.0,20.7263,20.746,20.7197,20.7329,21800.0
2006-07-14 13:55:00,31.41,31.47,31.41,31.41,40600.0,20.7263,20.7658,20.7263,20.7263,40600.0
2006-07-14 14:00:00,31.39,31.42,31.38,31.39,22000.0,20.7131,20.7329,20.7065,20.7131,22000.0
2006-07-14 14:05:00,31.39,31.42,31.39,31.41,15600.0,20.7131,20.7329,20.7131,20.7263,15600.0
2006-07-14 14:10:00,31.4,31.41,31.36,31.4,15600.0,20.7197,20.7263,20.6933,20.7197,15600.0
2006-07-14 14:15:00,31.4,31.44,31.37,31.41,27400.0,20.7197,20.746,20.6999,20.7263,27400.0
2006-07-14 14:20:00,31.4,31.41,31.34,31.34,27600.0,20.7197,20.7263,20.6801,20.6801,27600.0
2006-07-14 14:25:00,31.34,31.36,31.29,31.29,29200.0,20.6801,20.6933,20.6471,20.6471,29200.0
2006-07-14 14:30:00,31.31,31.4,31.31,31.4,22800.0,20.6603,20.7197,20.6603,20.7197,22800.0
2006-07-14 14:35:00,31.4,31.41,31.38,31.38,20200.0,20.7197,20.7263,20.7065,20.7065,20200.0
2006-07-14 14:40:00,31.38,31.4,31.35,31.4,17600.0,20.7065,20.7197,20.6867,20.7197,17600.0
2006-07-14 14:45:00,31.41,31.42,31.36,31.37,24000.0,20.7263,20.7329,20.6933,20.6999,24000.0
2006-07-14 14:50:00,31.39,31.42,31.35,31.37,25600.0,20.7131,20.7329,20.6867,20.6999,25600.0
2006-07-14 14:55:00,31.38,31.4,31.35,31.4,20600.0,20.7065,20.7197,20.6867,20.7197,20600.0
2006-07-14 15:00:00,31.4,31.43,31.36,31.38,38200.0,20.7197,20.7395,20.6933,20.7065,38200.0
2006-07-14 15:05:00,31.38,31.45,31.38,31.43,33400.0,20.7065,20.7526,20.7065,20.7395,33400.0
2006-07-14 15:10:00,31.42,31.43,31.38,31.42,14800.0,20.7329,20.7395,20.7065,20.7329,14800.0
2006-07-14 15:15:00,31.43,31.43,31.38,31.43,17600.0,20.7395,20.7395,20.7065,20.7395,17600.0
2006-07-14 15:20:00,31.42,31.48,31.42,31.43,39800.0,20.7329,20.7724,20.7329,20.7395,39800.0
2006-07-14 15:25:00,31.43,31.46,31.39,31.45,32000.0,20.7395,20.7592,20.7131,20.7526,32000.0
2006-07-14 15:30:00,31.45,31.49,31.42,31.49,35400.0,20.7526,20.779,20.7329,20.779,35400.0
2006-07-14 15:35:00,31.49,31.55,31.46,31.55,29000.0,20.779,20.8186,20.7592,20.8186,29000.0
2006-07-14 15:40:00,31.56,31.64,31.55,31.59,21600.0,20.8252,20.878,20.8186,20.845,21600.0
2006-07-14 15:45:00,31.59,31.66,31.58,31.64,20000.0,20.845,20.8912,20.8384,20.878,20000.0
2006-07-14 15:50:00,31.64,31.66,31.57,31.58,40200.0,20.878,20.8912,20.8318,20.8384,40200.0
2006-07-14 15:55:00,31.58,31.59,31.5,31.54,33000.0,20.8384,20.845,20.7856,20.812,33000.0
2006-07-17 09:30:00,31.38,31.55,31.36,31.55,35000.0,20.7065,20.8186,20.6933,20.8186,35000.0
2006-07-17 09:35:00,31.57,31.61,31.55,31.61,16800.0,20.8318,20.8582,20.8186,20.8582,16800.0
2006-07-17 09:40:00,31.61,31.71,31.59,31.68,28400.0,20.8582,20.9242,20.845,20.9044,28400.0
2006-07-17 09:45:00,31.68,31.7,31.65,31.7,8000.0,20.9044,20.9176,20.8846,20.9176,8000.0
2006-07-17 09:50:00,31.69,31.72,31.66,31.68,12600.0,20.911,20.9308,20.8912,20.9044,12600.0
2006-07-17 09:55:00,31.68,31.68,31.62,31.62,12000.0,20.9044,20.9044,20.8648,20.8648,12000.0
2006-07-17 10:00:00,31.62,31.63,31.61,31.63,7600.0,20.8648,20.8714,20.8582,20.8714,7600.0
2006-07-17 10:05:00,31.62,31.63,31.53,31.54,24800.0,20.8648,20.8714,20.8054,20.812,24800.0
2006-07-17 10:10:00,31.54,31.64,31.54,31.64,16800.0,20.812,20.878,20.812,20.878,16800.0
2006-07-17 10:15:00,31.64,31.71,31.6,31.7,10400.0,20.878,20.9242,20.8516,20.9176,10400.0
2006-07-17 10:20:00,31.68,31.69,31.65,31.65,5600.0,20.9044,20.911,20.8846,20.8846,5600.0
2006-07-17 10:25:00,31.66,31.72,31.56,31.61,19000.0,20.8912,20.9308,20.8252,20.8582,19000.0
2006-07-17 10:30:00,31.59,31.59,31.53,31.57,19600.0,20.845,20.845,20.8054,20.8318,19600.0
2006-07-17 10:35:00,31.55,31.55,31.47,31.48,9600.0,20.8186,20.8186,20.7658,20.7724,9600.0
2006-07-17 10:40:00,31.46,31.5,31.43,31.5,8400.0,20.7592,20.7856,20.7395,20.7856,8400.0
2006-07-17 10:45:00,31.5,31.54,31.49,31.49,9200.0,20.7856,20.812,20.779,20.779,9200.0
2006-07-17 10:50:00,31.5,31.5,31.49,31.5,5200.0,20.7856,20.7856,20.779,20.7856,5200.0
2006-07-17 10:55:00,31.52,31.59,31.51,31.58,12400.0,20.7988,20.845,20.7922,20.8384,12400.0
2006-07-17 11:00:00,31.58,31.63,31.57,31.63,13000.0,20.8384,20.8714,20.8318,20.8714,13000.0
2006-07-17 11:05:00,31.61,31.62,31.6,31.61,11600.0,20.8582,20.8648,20.8516,20.8582,11600.0
2006-07-17 11:10:00,31.58,31.6,31.57,31.6,7600.0,20.8384,20.8516,20.8318,20.8516,7600.0
2006-07-17 11:15:00,31.61,31.62,31.6,31.62,128000.0,20.8582,20.8648,20.8516,20.8648,128000.0
2006-07-17 11:20:00,31.61,31.61,31.54,31.57,70400.0,20.8582,20.8582,20.812,20.8318,70400.0
2006-07-17 11:25:00,31.56,31.56,31.53,31.56,54400.0,20.8252,20.8252,20.8054,20.8252,54400.0
2006-07-17 11:30:00,31.56,31.66,31.56,31.65,11200.0,20.8252,20.8912,20.8252,20.8846,11200.0
2006-07-17 11:35:00,31.64,31.64,31.58,31.61,159600.0,20.878,20.878,20.8384,20.8582,159600.0
2006-07-17 11:40:00,31.61,31.65,31.6,31.63,9400.0,20.8582,20.8846,20.8516,20.8714,9400.0
2006-07-17 11:45:00,31.65,31.65,31.64,31.65,6800.0,20.8846,20.8846,20.878,20.8846,6800.0
2006-07-17 11:50:00,31.65,31.65,31.59,31.63,7400.0,20.8846,20.8846,20.845,20.8714,7400.0
2006-07-17 11:55:00,31.61,31.61,31.57,31.6,218200.0,20.8582,20.8582,20.8318,20.8516,218200.0
2006-07-17 12:00:00,31.6,31.64,31.59,31.59,7400.0,20.8516,20.878,20.845,20.845,7400.0
2006-07-17 12:05:00,31.58,31.59,31.57,31.58,4000.0,20.8384,20.845,20.8318,20.8384,4000.0
2006-07-17 12:10:00,31.57,31.57,31.5,31.53,7000.0,20.8318,20.8318,20.7856,20.8054,7000.0
2006-07-17 12:15:00,31.53,31.6,31.53,31.6,7400.0,20.8054,20.8516,20.8054,20.8516,7400.0
2006-07-17 12:20:00,31.6,31.6,31.55,31.55,6200.0,20.8516,20.8516,20.8186,20.8186,6200.0
2006-07-17 12:25:00,31.58,31.61,31.56,31.59,4400.0,20.8384,20.8582,20.8252,20.845,4400.0
2006-07-17 12:30:00,31.6,31.65,31.6,31.65,7400.0,20.8516,20.8846,20.8516,20.8846,7400.0
2006-07-17 12:35:00,31.61,31.65,31.61,31.65,5800.0,20.8582,20.8846,20.8582,20.8846,5800.0
2006-07-17 12:40:00,31.64,31.65,31.62,31.65,5800.0,20.878,20.8846,20.8648,20.8846,5800.0
2006-07-17 12:45:00,31.63,31.65,31.61,31.63,112200.0,20.8714,20.8846,20.8582,20.8714,112200.0
2006-07-17 12:50:00,31.61,31.64,31.61,31.62,10000.0,20.8582,20.878,20.8582,20.8648,10000.0
2006-07-17 12:55:00,31.63,31.67,31.61,31.66,17600.0,20.8714,20.8978,20.8582,20.8912,17600.0
2006-07-17 13:00:00,31.66,31.68,31.65,31.65,22200.0,20.8912,20.9044,20.8846,20.8846,22200.0
2006-07-17 13:05:00,31.65,31.68,31.63,31.68,8400.0,20.8846,20.9044,20.8714,20.9044,8400.0
2006-07-17 13:10:00,31.68,31.72,31.68,31.72,9800.0,20.9044,20.9308,20.9044,20.9308,9800.0
2006-07-17 13:15:00,31.7,31.79,31.7,31.79,17800.0,20.9176,20.977,20.9176,20.977,17800.0
2006-07-17 13:20:00,31.79,31.8,31.72,31.77,10000.0,20.977,20.9836,20.9308,20.9638,10000.0
2006-07-17 13:25:00,31.77,31.82,31.77,31.8,9400.0,20.9638,20.9968,20.9638,20.9836,9400.0
2006-07-17 13:30:00,31.78,31.81,31.78,31.8,8800.0,20.9704,20.9902,20.9704,20.9836,8800.0
2006-07-17 13:35:00,31.8,31.8,31.7,31.7,10000.0,20.9836,20.9836,20.9176,20.9176,10000.0
2006-07-17 13:40:00,31.7,31.73,31.68,31.72,7000.0,20.9176,20.9374,20.9044,20.9308,7000.0
2006-07-17 13:45:00,31.72,31.74,31.7,31.7,6200.0,20.9308,20.944,20.9176,20.9176,6200.0
2006-07-17 13:50:00,31.7,31.72,31.68,31.71,6600.0,20.9176,20.9308,20.9044,20.9242,6600.0
2006-07-17 13:55:00,31.71,31.76,31.71,31.75,9200.0,20.9242,20.9572,20.9242,20.9506,9200.0
2006-07-17 14:00:00,31.76,31.79,31.76,31.79,12800.0,20.9572,20.977,20.9572,20.977,12800.0
2006-07-17 14:05:00,31.79,31.8,31.75,31.77,11800.0,20.977,20.9836,20.9506,20.9638,11800.0
2006-07-17 14:10:00,31.77,31.79,31.77,31.78,20800.0,20.9638,20.977,20.9638,20.9704,20800.0
2006-07-17 14:15:00,31.78,31.84,31.78,31.84,15600.0,20.9704,21.01,20.9704,21.01,15600.0
2006-07-17 14:20:00,31.83,31.83,31.75,31.75,11200.0,21.0034,21.0034,20.9506,20.9506,11200.0
2006-07-17 14:25:00,31.73,31.78,31.72,31.78,23600.0,20.9374,20.9704,20.9308,20.9704,23600.0
2006-07-17 14:30:00,31.78,31.8,31.78,31.78,13400.0,20.9704,20.9836,20.9704,20.9704,13400.0
2006-07-17 14:35:00,31.78,31.8,31.77,31.79,15400.0,20.9704,20.9836,20.9638,20.977,15400.0
2006-07-17 14:40:00,31.78,31.78,31.73,31.73,10800.0,20.9704,20.9704,20.9374,20.9374,10800.0
2006-07-17 14:45:00,31.72,31.75,31.72,31.75,8400.0,20.9308,20.9506,20.9308,20.9506,8400.0
2006-07-17 14:50:00,31.74,31.74,31.71,31.72,5400.0,20.944,20.944,20.9242,20.9308,5400.0
2006-07-17 14:55:00,31.72,31.74,31.7,31.71,4600.0,20.9308,20.944,20.9176,20.9242,4600.0
2006-07-17 15:00:00,31.71,31.71,31.68,31.69,13800.0,20.9242,20.9242,20.9044,20.911,13800.0
2006-07-17 15:05:00,31.68,31.7,31.62,31.62,20400.0,20.9044,20.9176,20.8648,20.8648,20400.0
2006-07-17 15:10:00,31.62,31.68,31.61,31.67,19800.0,20.8648,20.9044,20.8582,20.8978,19800.0
2006-07-17 15:15:00,31.67,31.68,31.66,31.67,6400.0,20.8978,20.9044,20.8912,20.8978,6400.0
2006-07-17 15:20:00,31.67,31.68,31.65,31.65,6200.0,20.8978,20.9044,20.8846,20.8846,6200.0
2006-07-17 15:25:00,31.65,31.68,31.63,31.67,13200.0,20.8846,20.9044,20.8714,20.8978,13200.0
2006-07-17 15:30:00,31.67,31.68,31.67,31.67,32200.0,20.8978,20.9044,20.8978,20.8978,32200.0
2006-07-17 15:35:00,31.67,31.68,31.62,31.64,11800.0,20.8978,20.9044,20.8648,20.878,11800.0
2006-07-17 15:40:00,31.64,31.72,31.64,31.72,28800.0,20.878,20.9308,20.878,20.9308,28800.0
2006-07-17 15:45:00,31.71,31.73,31.71,31.72,20600.0,20.9242,20.9374,20.9242,20.9308,20600.0
2006-07-17 15:50:00,31.71,31.72,31.66,31.68,19800.0,20.9242,20.9308,20.8912,20.9044,19800.0
2006-07-17 15:55:00,31.69,31.69,31.63,31.63,20200.0,20.911,20.911,20.8714,20.8714,20200.0
2006-07-18 09:30:00,31.66,31.78,31.66,31.68,28200.0,20.8912,20.9704,20.8912,20.9044,28200.0
2006-07-18 09:35:00,31.65,31.78,31.65,31.77,10800.0,20.8846,20.9704,20.8846,20.9638,10800.0
2006-07-18 09:40:00,31.77,31.82,31.75,31.79,14600.0,20.9638,20.9968,20.9506,20.977,14600.0
2006-07-18 09:45:00,31.79,31.79,31.72,31.72,41800.0,20.977,20.977,20.9308,20.9308,41800.0
2006-07-18 09:50:00,31.72,31.72,31.68,31.69,7000.0,20.9308,20.9308,20.9044,20.911,7000.0
2006-07-18 09:55:00,31.69,31.82,31.69,31.76,35800.0,20.911,20.9968,20.911,20.9572,35800.0
2006-07-18 10:00:00,31.76,31.77,31.67,31.68,7200.0,20.9572,20.9638,20.8978,20.9044,7200.0
2006-07-18 10:05:00,31.71,31.71,31.58,31.58,20400.0,20.9242,20.9242,20.8384,20.8384,20400.0
2006-07-18 10:10:00,31.6,31.65,31.58,31.65,16800.0,20.8516,20.8846,20.8384,20.8846,16800.0
2006-07-18 10:15:00,31.65,31.72,31.65,31.66,20600.0,20.8846,20.9308,20.8846,20.8912,20600.0
2006-07-18 10:20:00,31.69,31.74,31.69,31.72,6800.0,20.911,20.944,20.911,20.9308,6800.0
2006-07-18 10:25:00,31.72,31.75,31.7,31.75,11400.0,20.9308,20.9506,20.9176,20.9506,11400.0
2006-07-18 10:30:00,31.71,31.71,31.68,31.68,10400.0,20.9242,20.9242,20.9044,20.9044,10400.0
2006-07-18 10:35:00,31.69,31.69,31.64,31.66,10400.0,20.911,20.911,20.878,20.8912,10400.0
2006-07-18 10:40:00,31.66,31.74,31.66,31.74,15000.0,20.8912,20.944,20.8912,20.944,15000.0
2006-07-18 10:45:00,31.75,31.75,31.73,31.74,8000.0,20.9506,20.9506,20.9374,20.944,8000.0
2006-07-18 10:50:00,31.73,31.73,31.69,31.7,7600.0,20.9374,20.9374,20.911,20.9176,7600.0
2006-07-18 10:55:00,31.7,31.7,31.62,31.63,10600.0,20.9176,20.9176,20.8648,20.8714,10600.0
2006-07-18 11:00:00,31.63,31.63,31.59,31.59,13400.0,20.8714,20.8714,20.845,20.845,13400.0
2006-07-18 11:05:00,31.59,31.61,31.56,31.57,9800.0,20.845,20.8582,20.8252,20.8318,9800.0
2006-07-18 11:10:00,31.57,31.58,31.54,31.54,2800.0,20.8318,20.8384,20.812,20.812,2800.0
2006-07-18 11:15:00,31.56,31.56,31.5,31.5,5000.0,20.8252,20.8252,20.7856,20.7856,5000.0
2006-07-18 11:20:00,31.53,31.53,31.49,31.52,8600.0,20.8054,20.8054,20.779,20.7988,8600.0
2006-07-18 11:25:00,31.52,31.63,31.52,31.63,20800.0,20.7988,20.8714,20.7988,20.8714,20800.0
2006-07-18 11:30:00,31.62,31.63,31.6,31.6,8600.0,20.8648,20.8714,20.8516,20.8516,8600.0
2006-07-18 11:35:00,31.6,31.61,31.6,31.61,2200.0,20.8516,20.8582,20.8516,20.8582,2200.0
2006-07-18 11:40:00,31.61,31.64,31.59,31.64,8600.0,20.8582,20.878,20.845,20.878,8600.0
2006-07-18 11:45:00,31.63,31.65,31.62,31.64,12800.0,20.8714,20.8846,20.8648,20.878,12800.0
2006-07-18 11:50:00,31.64,31.65,31.63,31.64,9200.0,20.878,20.8846,20.8714,20.878,9200.0
2006-07-18 11:55:00,31.64,31.64,31.59,31.6,6200.0,20.878,20.878,20.845,20.8516,6200.0
2006-07-18 12:00:00,31.58,31.58,31.56,31.56,3000.0,20.8384,20.8384,20.8252,20.8252,3000.0
2006-07-18 12:05:00,31.56,31.56,31.52,31.52,7800.0,20.8252,20.8252,20.7988,20.7988,7800.0
2006-07-18 12:10:00,31.52,31.55,31.52,31.53,10400.0,20.7988,20.8186,20.7988,20.8054,10400.0
2006-07-18 12:15:00,31.52,31.6,31.52,31.59,9600.0,20.7988,20.8516,20.7988,20.845,9600.0
2006-07-18 12:20:00,31.58,31.58,31.51,31.51,6200.0,20.8384,20.8384,20.7922,20.7922,6200.0
2006-07-18 12:25:00,31.52,31.59,31.52,31.58,8200.0,20.7988,20.845,20.7988,20.8384,8200.0
2006-07-18 12:30:00,31.56,31.58,31.54,31.56,3800.0,20.8252,20.8384,20.812,20.8252,3800.0
2006-07-18 12:35:00,31.57,31.58,31.57,31.58,3000.0,20.8318,20.8384,20.8318,20.8384,3000.0
2006-07-18 12:40:00,31.58,31.65,31.58,31.63,11200.0,20.8384,20.8846,20.8384,20.8714,11200.0
2006-07-18 12:45:00,31.64,31.65,31.59,31.61,10200.0,20.878,20.8846,20.845,20.8582,10200.0
2006-07-18 12:50:00,31.56,31.56,31.51,31.51,5600.0,20.8252,20.8252,20.7922,20.7922,5600.0
2006-07-18 12:55:00,31.51,31.51,31.48,31.5,5800.0,20.7922,20.7922,20.7724,20.7856,5800.0
2006-07-18 13:00:00,31.51,31.52,31.42,31.43,11000.0,20.7922,20.7988,20.7329,20.7395,11000.0
2006-07-18 13:05:00,31.43,31.48,31.43,31.47,10600.0,20.7395,20.7724,20.7395,20.7658,10600.0
2006-07-18 13:10:00,31.46,31.48,31.45,31.46,4600.0,20.7592,20.7724,20.7526,20.7592,4600.0
2006-07-18 13:15:00,31.44,31.44,31.36,31.36,8800.0,20.746,20.746,20.6933,20.6933,8800.0
2006-07-18 13:20:00,31.37,31.39,31.34,31.39,11800.0,20.6999,20.7131,20.6801,20.7131,11800.0
2006-07-18 13:25:00,31.4,31.42,31.36,31.4,3600.0,20.7197,20.7329,20.6933,20.7197,3600.0
2006-07-18 13:30:00,31.4,31.41,31.38,31.38,3800.0,20.7197,20.7263,20.7065,20.7065,3800.0
2006-07-18 13:35:00,31.39,31.47,31.39,31.46,6600.0,20.7131,20.7658,20.7131,20.7592,6600.0
2006-07-18 13:40:00,31.45,31.46,31.4,31.4,6400.0,20.7526,20.7592,20.7197,20.7197,6400.0
2006-07-18 13:45:00,31.41,31.41,31.35,31.4,15400.0,20.7263,20.7263,20.6867,20.7197,15400.0
2006-07-18 13:50:00,31.4,31.43,31.4,31.42,8000.0,20.7197,20.7395,20.7197,20.7329,8000.0
2006-07-18 13:55:00,31.43,31.43,31.36,31.39,12800.0,20.7395,20.7395,20.6933,20.7131,12800.0
2006-07-18 14:00:00,31.39,31.45,31.38,31.45,13800.0,20.7131,20.7526,20.7065,20.7526,13800.0
2006-07-18 14:05:00,31.45,31.47,31.41,31.42,15000.0,20.7526,20.7658,20.7263,20.7329,15000.0
2006-07-18 14:10:00,31.42,31.44,31.34,31.34,15000.0,20.7329,20.746,20.6801,20.6801,15000.0
2006-07-18 14:15:00,31.34,31.43,31.34,31.41,9200.0,20.6801,20.7395,20.6801,20.7263,9200.0
2006-07-18 14:20:00,31.41,31.43,31.36,31.4,8600.0,20.7263,20.7395,20.6933,20.7197,8600.0
2006-07-18 14:25:00,31.42,31.53,31.41,31.5,20400.0,20.7329,20.8054,20.7263,20.7856,20400.0
2006-07-18 14:30:00,31.5,31.57,31.5,31.56,18400.0,20.7856,20.8318,20.7856,20.8252,18400.0
2006-07-18 14:35:00,31.57,31.68,31.57,31.68,20800.0,20.8318,20.9044,20.8318,20.9044,20800.0
2006-07-18 14:40:00,31.68,31.7,31.63,31.67,18200.0,20.9044,20.9176,20.8714,20.8978,18200.0
2006-07-18 14:45:00,31.65,31.68,31.61,31.67,15000.0,20.8846,20.9044,20.8582,20.8978,15000.0
2006-07-18 14:50:00,31.69,31.7,31.66,31.7,10000.0,20.911,20.9176,20.8912,20.9176,10000.0
2006-07-18 14:55:00,31.68,31.68,31.62,31.68,15200.0,20.9044,20.9044,20.8648,20.9044,15200.0
2006-07-18 15:00:00,31.69,31.7,31.65,31.67,11200.0,20.911,20.9176,20.8846,20.8978,11200.0
2006-07-18 15:05:00,31.67,31.67,31.63,31.64,8800.0,20.8978,20.8978,20.8714,20.878,8800.0
2006-07-18 15:10:00,31.64,31.64,31.5,31.57,18000.0,20.878,20.878,20.7856,20.8318,18000.0
2006-07-18 15:15:00,31.54,31.63,31.54,31.63,9000.0,20.812,20.8714,20.812,20.8714,9000.0
2006-07-18 15:20:00,31.61,31.62,31.49,31.52,12600.0,20.8582,20.8648,20.779,20.7988,12600.0
2006-07-18 15:25:00,31.51,31.52,31.48,31.52,11200.0,20.7922,20.7988,20.7724,20.7988,11200.0
2006-07-18 15:30:00,31.53,31.6,31.53,31.57,21800.0,20.8054,20.8516,20.8054,20.8318,21800.0
2006-07-18 15:35:00,31.57,31.63,31.57,31.63,20400.0,20.8318,20.8714,20.8318,20.8714,20400.0
2006-07-18 15:40:00,31.63,31.74,31.63,31.74,39400.0,20.8714,20.944,20.8714,20.944,39400.0
2006-07-18 15:45:00,31.74,31.85,31.74,31.83,41600.0,20.944,21.0166,20.944,21.0034,41600.0
2006-07-18 15:50:00,31.83,31.83,31.75,31.76,31800.0,21.0034,21.0034,20.9506,20.9572,31800.0
2006-07-18 15:55:00,31.77,31.77,31.72,31.73,19000.0,20.9638,20.9638,20.9308,20.9374,19000.0
2006-07-19 09:30:00,32.04,32.04,31.95,31.96,46200.0,21.142,21.142,21.0826,21.0892,46200.0
2006-07-19 09:35:00,31.99,32.18,31.98,32.18,19800.0,21.109,21.2343,21.1024,21.2343,19800.0
2006-07-19 09:40:00,32.13,32.33,32.13,32.33,229200.0,21.2014,21.3333,21.2014,21.3333,229200.0
2006-07-19 09:45:00,32.35,32.44,32.3,32.41,57600.0,21.3465,21.4059,21.3135,21.3861,57600.0
2006-07-19 09:50:00,32.41,32.44,32.38,32.44,45800.0,21.3861,21.4059,21.3663,21.4059,45800.0
2006-07-19 09:55:00,32.4,32.49,32.38,32.38,17400.0,21.3795,21.4389,21.3663,21.3663,17400.0
2006-07-19 10:00:00,32.38,32.5,32.38,32.49,50600.0,21.3663,21.4455,21.3663,21.4389,50600.0
2006-07-19 10:05:00,32.49,32.63,32.42,32.56,81600.0,21.4389,21.5313,21.3927,21.4851,81600.0
2006-07-19 10:10:00,32.55,32.58,32.5,32.55,42800.0,21.4785,21.4983,21.4455,21.4785,42800.0
2006-07-19 10:15:00,32.54,32.57,32.48,32.57,35800.0,21.4719,21.4917,21.4323,21.4917,35800.0
2006-07-19 10:20:00,32.57,32.6,32.51,32.54,17400.0,21.4917,21.5115,21.4521,21.4719,17400.0
2006-07-19 10:25:00,32.54,32.59,32.51,32.56,16800.0,21.4719,21.5049,21.4521,21.4851,16800.0
2006-07-19 10:30:00,32.57,32.64,32.51,32.51,27800.0,21.4917,21.5379,21.4521,21.4521,27800.0
2006-07-19 10:35:00,32.51,32.7,32.51,32.57,24600.0,21.4521,21.5775,21.4521,21.4917,24600.0
2006-07-19 10:40:00,32.6,32.7,32.59,32.68,12400.0,21.5115,21.5775,21.5049,21.5643,12400.0
2006-07-19 10:45:00,32.68,32.7,32.61,32.62,31400.0,21.5643,21.5775,21.5181,21.5247,31400.0
2006-07-19 10:50:00,32.62,32.63,32.5,32.51,25400.0,21.5247,21.5313,21.4455,21.4521,25400.0
2006-07-19 10:55:00,32.51,32.6,32.5,32.6,10600.0,21.4521,21.5115,21.4455,21.5115,10600.0
2006-07-19 11:00:00,32.55,32.58,32.49,32.58,18000.0,21.4785,21.4983,21.4389,21.4983,18000.0
2006-07-19 11:05:00,32.57,32.57,32.49,32.51,16800.0,21.4917,21.4917,21.4389,21.4521,16800.0
2006-07-19 11:10:00,32.52,32.59,32.51,32.52,17400.0,21.4587,21.5049,21.4521,21.4587,17400.0
2006-07-19 11:15:00,32.54,32.59,32.52,32.59,16000.0,21.4719,21.5049,21.4587,21.5049,16000.0
2006-07-19 11:20:00,32.59,32.6,32.55,32.59,8400.0,21.5049,21.5115,21.4785,21.5049,8400.0
2006-07-19 11:25:00,32.59,32.59,32.49,32.49,19000.0,21.5049,21.5049,21.4389,21.4389,19000.0
2006-07-19 11:30:00,32.49,32.55,32.49,32.55,43400.0,21.4389,21.4785,21.4389,21.4785,43400.0
2006-07-19 11:35:00,32.55,32.6,32.51,32.58,15200.0,21.4785,21.5115,21.4521,21.4983,15200.0
2006-07-19 11:40:00,32.57,32.58,32.55,32.57,3600.0,21.4917,21.4983,21.4785,21.4917,3600.0
2006-07-19 11:45:00,32.55,32.56,32.49,32.53,8000.0,21.4785,21.4851,21.4389,21.4653,8000.0
2006-07-19 11:50:00,32.54,32.58,32.51,32.52,6200.0,21.4719,21.4983,21.4521,21.4587,6200.0
2006-07-19 11:55:00,32.51,32.57,32.49,32.57,11600.0,21.4521,21.4917,21.4389,21.4917,11600.0
2006-07-19 12:00:00,32.55,32.55,32.5,32.52,13800.0,21.4785,21.4785,21.4455,21.4587,13800.0
2006-07-19 12:05:00,32.56,32.57,32.5,32.51,28000.0,21.4851,21.4917,21.4455,21.4521,28000.0
2006-07-19 12:10:00,32.51,32.54,32.46,32.5,32200.0,21.4521,21.4719,21.4191,21.4455,32200.0
2006-07-19 12:15:00,32.51,32.52,32.44,32.44,9400.0,21.4521,21.4587,21.4059,21.4059,9400.0
2006-07-19 12:20:00,32.44,32.46,32.42,32.43,7400.0,21.4059,21.4191,21.3927,21.3993,7400.0
2006-07-19 12:25:00,32.42,32.43,32.4,32.42,10600.0,21.3927,21.3993,21.3795,21.3927,10600.0
2006-07-19 12:30:00,32.4,32.4,32.32,32.32,30400.0,21.3795,21.3795,21.3267,21.3267,30400.0
2006-07-19 12:35:00,32.32,32.39,32.32,32.39,5200.0,21.3267,21.3729,21.3267,21.3729,5200.0
2006-07-19 12:40:00,32.39,32.42,32.38,32.41,5600.0,21.3729,21.3927,21.3663,21.3861,5600.0
2006-07-19 12:45:00,32.42,32.43,32.41,32.43,9400.0,21.3927,21.3993,21.3861,21.3993,9400.0
2006-07-19 12:50:00,32.45,32.45,32.38,32.38,9000.0,21.4125,21.4125,21.3663,21.3663,9000.0
2006-07-19 12:55:00,32.38,32.43,32.38,32.42,9200.0,21.3663,21.3993,21.3663,21.3927,9200.0
2006-07-19 13:00:00,32.42,32.46,32.41,32.41,10600.0,21.3927,21.4191,21.3861,21.3861,10600.0
2006-07-19 13:05:00,32.41,32.52,32.41,32.52,15000.0,21.3861,21.4587,21.3861,21.4587,15000.0
2006-07-19 13:10:00,32.52,32.54,32.5,32.52,12600.0,21.4587,21.4719,21.4455,21.4587,12600.0
2006-07-19 13:15:00,32.52,32.52,32.43,32.45,9200.0,21.4587,21.4587,21.3993,21.4125,9200.0
2006-07-19 13:20:00,32.45,32.49,32.45,32.49,8000.0,21.4125,21.4389,21.4125,21.4389,8000.0
2006-07-19 13:25:00,32.5,32.58,32.5,32.54,17600.0,21.4455,21.4983,21.4455,21.4719,17600.0
2006-07-19 13:30:00,32.53,32.56,32.49,32.53,8600.0,21.4653,21.4851,21.4389,21.4653,8600.0
2006-07-19 13:35:00,32.54,32.54,32.51,32.51,3800.0,21.4719,21.4719,21.4521,21.4521,3800.0
2006-07-19 13:40:00,32.51,32.52,32.51,32.52,6400.0,21.4521,21.4587,21.4521,21.4587,6400.0
2006-07-19 13:45:00,32.52,32.53,32.48,32.53,36400.0,21.4587,21.4653,21.4323,21.4653,36400.0
2006-07-19 13:50:00,32.53,32.54,32.52,32.53,9600.0,21.4653,21.4719,21.4587,21.4653,9600.0
2006-07-19 13:55:00,32.52,32.52,32.51,32.51,11000.0,21.4587,21.4587,21.4521,21.4521,11000.0
2006-07-19 14:00:00,32.51,32.55,32.5,32.52,21000.0,21.4521,21.4785,21.4455,21.4587,21000.0
2006-07-19 14:05:00,32.52,32.54,32.49,32.51,17800.0,21.4587,21.4719,21.4389,21.4521,17800.0
2006-07-19 14:10:00,32.51,32.56,32.51,32.54,9000.0,21.4521,21.4851,21.4521,21.4719,9000.0
2006-07-19 14:15:00,32.54,32.57,32.5,32.55,12000.0,21.4719,21.4917,21.4455,21.4785,12000.0
2006-07-19 14:20:00,32.55,32.57,32.54,32.55,8200.0,21.4785,21.4917,21.4719,21.4785,8200.0
2006-07-19 14:25:00,32.56,32.57,32.54,32.55,9000.0,21.4851,21.4917,21.4719,21.4785,9000.0
2006-07-19 14:30:00,32.56,32.57,32.51,32.52,17000.0,21.4851,21.4917,21.4521,21.4587,17000.0
2006-07-19 14:35:00,32.52,32.56,32.52,32.56,11400.0,21.4587,21.4851,21.4587,21.4851,11400.0
2006-07-19 14:40:00,32.56,32.63,32.56,32.6,16000.0,21.4851,21.5313,21.4851,21.5115,16000.0
2006-07-19 14:45:00,32.62,32.65,32.6,32.63,12000.0,21.5247,21.5445,21.5115,21.5313,12000.0
2006-07-19 14:50:00,32.63,32.63,32.58,32.59,10200.0,21.5313,21.5313,21.4983,21.5049,10200.0
2006-07-19 14:55:00,32.6,32.63,32.6,32.6,7800.0,21.5115,21.5313,21.5115,21.5115,7800.0
2006-07-19 15:00:00,32.59,32.59,32.53,32.53,12200.0,21.5049,21.5049,21.4653,21.4653,12200.0
2006-07-19 15:05:00,32.52,32.54,32.47,32.47,43000.0,21.4587,21.4719,21.4257,21.4257,43000.0
2006-07-19 15:10:00,32.47,32.49,32.46,32.48,18400.0,21.4257,21.4389,21.4191,21.4323,18400.0
2006-07-19 15:15:00,32.49,32.53,32.45,32.52,26200.0,21.4389,21.4653,21.4125,21.4587,26200.0
2006-07-19 15:20:00,32.52,32.59,32.48,32.58,28200.0,21.4587,21.5049,21.4323,21.4983,28200.0
2006-07-19 15:25:00,32.56,32.62,32.55,32.61,14000.0,21.4851,21.5247,21.4785,21.5181,14000.0
2006-07-19 15:30:00,32.57,32.58,32.54,32.57,13400.0,21.4917,21.4983,21.4719,21.4917,13400.0
2006-07-19 15:35:00,32.56,32.56,32.52,32.52,15200.0,21.4851,21.4851,21.4587,21.4587,15200.0
2006-07-19 15:40:00,32.52,32.57,32.52,32.52,15800.0,21.4587,21.4917,21.4587,21.4587,15800.0
2006-07-19 15:45:00,32.53,32.57,32.52,32.55,22600.0,21.4653,21.4917,21.4587,21.4785,22600.0
2006-07-19 15:50:00,32.53,32.59,32.53,32.58,81400.0,21.4653,21.5049,21.4653,21.4983,81400.0
2006-07-19 15:55:00,32.59,32.62,32.59,32.62,59000.0,21.5049,21.5247,21.5049,21.5247,59000.0
2006-07-20 09:35:00,32.52,32.6,32.49,32.58,24200.0,21.4587,21.5115,21.4389,21.4983,24200.0
2006-07-20 09:40:00,32.63,32.77,32.63,32.66,31400.0,21.5313,21.6237,21.5313,21.5511,31400.0
2006-07-20 09:45:00,32.63,32.66,32.41,32.42,79800.0,21.5313,21.5511,21.3861,21.3927,79800.0
2006-07-20 09:50:00,32.4,32.43,32.31,32.33,39400.0,21.3795,21.3993,21.3201,21.3333,39400.0
2006-07-20 09:55:00,32.35,32.48,32.33,32.48,24400.0,21.3465,21.4323,21.3333,21.4323,24400.0
2006-07-20 10:00:00,32.52,32.55,32.5,32.51,30800.0,21.4587,21.4785,21.4455,21.4521,30800.0
2006-07-20 10:05:00,32.54,32.59,32.5,32.56,19600.0,21.4719,21.5049,21.4455,21.4851,19600.0
2006-07-20 10:10:00,32.56,32.61,32.55,32.6,9800.0,21.4851,21.5181,21.4785,21.5115,9800.0
2006-07-20 10:15:00,32.59,32.59,32.52,32.52,8400.0,21.5049,21.5049,21.4587,21.4587,8400.0
2006-07-20 10:20:00,32.52,32.58,32.51,32.51,19600.0,21.4587,21.4983,21.4521,21.4521,19600.0
2006-07-20 10:25:00,32.51,32.56,32.5,32.56,10000.0,21.4521,21.4851,21.4455,21.4851,10000.0
2006-07-20 10:30:00,32.56,32.56,32.52,32.54,9400.0,21.4851,21.4851,21.4587,21.4719,9400.0
2006-07-20 10:35:00,32.53,32.57,32.5,32.51,11000.0,21.4653,21.4917,21.4455,21.4521,11000.0
2006-07-20 10:40:00,32.5,32.51,32.4,32.44,10200.0,21.4455,21.4521,21.3795,21.4059,10200.0
2006-07-20 10:45:00,32.45,32.47,32.38,32.38,12600.0,21.4125,21.4257,21.3663,21.3663,12600.0
2006-07-20 10:50:00,32.4,32.44,32.4,32.44,18200.0,21.3795,21.4059,21.3795,21.4059,18200.0
2006-07-20 10:55:00,32.44,32.56,32.44,32.56,22200.0,21.4059,21.4851,21.4059,21.4851,22200.0
2006-07-20 11:00:00,32.55,32.69,32.55,32.63,18200.0,21.4785,21.5709,21.4785,21.5313,18200.0
2006-07-20 11:05:00,32.6,32.63,32.57,32.57,14200.0,21.5115,21.5313,21.4917,21.4917,14200.0
2006-07-20 11:10:00,32.56,32.57,32.5,32.56,30400.0,21.4851,21.4917,21.4455,21.4851,30400.0
2006-07-20 11:15:00,32.57,32.57,32.48,32.49,8800.0,21.4917,21.4917,21.4323,21.4389,8800.0
2006-07-20 11:20:00,32.52,32.57,32.51,32.53,29400.0,21.4587,21.4917,21.4521,21.4653,29400.0
2006-07-20 11:25:00,32.54,32.6,32.54,32.54,13800.0,21.4719,21.5115,21.4719,21.4719,13800.0
2006-07-20 11:30:00,32.53,32.55,32.49,32.49,16400.0,21.4653,21.4785,21.4389,21.4389,16400.0
2006-07-20 11:35:00,32.49,32.49,32.44,32.44,8000.0,21.4389,21.4389,21.4059,21.4059,8000.0
2006-07-20 11:40:00,32.42,32.45,32.42,32.43,12400.0,21.3927,21.4125,21.3927,21.3993,12400.0
2006-07-20 11:45:00,32.45,32.46,32.43,32.46,5800.0,21.4125,21.4191,21.3993,21.4191,5800.0
2006-07-20 11:50:00,32.47,32.47,32.4,32.43,8200.0,21.4257,21.4257,21.3795,21.3993,8200.0
2006-07-20 11:55:00,32.43,32.43,32.37,32.37,5000.0,21.3993,21.3993,21.3597,21.3597,5000.0
2006-07-20 12:00:00,32.37,32.38,32.33,32.37,14000.0,21.3597,21.3663,21.3333,21.3597,14000.0
2006-07-20 12:05:00,32.37,32.39,32.35,32.38,9400.0,21.3597,21.3729,21.3465,21.3663,9400.0
2006-07-20 12:10:00,32.4,32.4,32.35,32.35,5400.0,21.3795,21.3795,21.3465,21.3465,5400.0
2006-07-20 12:15:00,32.35,32.36,32.35,32.35,8200.0,21.3465,21.3531,21.3465,21.3465,8200.0
2006-07-20 12:20:00,32.35,32.37,32.33,32.36,14000.0,21.3465,21.3597,21.3333,21.3531,14000.0
2006-07-20 12:25:00,32.35,32.35,32.27,32.35,12400.0,21.3465,21.3465,21.2937,21.3465,12400.0
2006-07-20 12:30:00,32.35,32.35,32.26,32.26,6200.0,21.3465,21.3465,21.2871,21.2871,6200.0
2006-07-20 12:35:00,32.25,32.29,32.25,32.27,5200.0,21.2805,21.3069,21.2805,21.2937,5200.0
2006-07-20 12:40:00,32.26,32.26,32.23,32.24,1800.0,21.2871,21.2871,21.2673,21.2739,1800.0
2006-07-20 12:45:00,32.24,32.31,32.23,32.29,14600.0,21.2739,21.3201,21.2673,21.3069,14600.0
2006-07-20 12:50:00,32.27,32.32,32.27,32.32,5400.0,21.2937,21.3267,21.2937,21.3267,5400.0
2006-07-20 12:55:00,32.31,32.35,32.31,32.34,7400.0,21.3201,21.3465,21.3201,21.3399,7400.0
2006-07-20 13:00:00,32.35,32.35,32.29,32.29,15200.0,21.3465,21.3465,21.3069,21.3069,15200.0
2006-07-20 13:05:00,32.28,32.34,32.28,32.34,6400.0,21.3003,21.3399,21.3003,21.3399,6400.0
2006-07-20 13:10:00,32.33,32.35,32.31,32.35,6000.0,21.3333,21.3465,21.3201,21.3465,6000.0
2006-07-20 13:15:00,32.36,32.38,32.34,32.38,5800.0,21.3531,21.3663,21.3399,21.3663,5800.0
2006-07-20 13:20:00,32.37,32.41,32.37,32.41,2400.0,21.3597,21.3861,21.3597,21.3861,2400.0
2006-07-20 13:25:00,32.4,32.42,32.37,32.42,8800.0,21.3795,21.3927,21.3597,21.3927,8800.0
2006-07-20 13:30:00,32.41,32.42,32.4,32.41,5800.0,21.3861,21.3927,21.3795,21.3861,5800.0
2006-07-20 13:35:00,32.42,32.43,32.41,32.41,5200.0,21.3927,21.3993,21.3861,21.3861,5200.0
2006-07-20 13:40:00,32.41,32.41,32.26,32.29,15400.0,21.3861,21.3861,21.2871,21.3069,15400.0
2006-07-20 13:45:00,32.28,32.3,32.27,32.29,31200.0,21.3003,21.3135,21.2937,21.3069,31200.0
2006-07-20 13:50:00,32.3,32.3,32.24,32.24,13800.0,21.3135,21.3135,21.2739,21.2739,13800.0
2006-07-20 13:55:00,32.24,32.26,32.24,32.25,19600.0,21.2739,21.2871,21.2739,21.2805,19600.0
2006-07-20 14:00:00,32.24,32.26,32.2,32.21,91800.0,21.2739,21.2871,21.2475,21.2541,91800.0
2006-07-20 14:05:00,32.23,32.23,32.12,32.13,18000.0,21.2673,21.2673,21.1948,21.2014,18000.0
2006-07-20 14:10:00,32.13,32.13,32.08,32.09,42400.0,21.2014,21.2014,21.1684,21.175,42400.0
2006-07-20 14:15:00,32.09,32.1,32.04,32.07,27600.0,21.175,21.1816,21.142,21.1618,27600.0
2006-07-20 14:20:00,32.07,32.13,32.04,32.13,17600.0,21.1618,21.2014,21.142,21.2014,17600.0
2006-07-20 14:25:00,32.13,32.13,32.05,32.1,22200.0,21.2014,21.2014,21.1486,21.1816,22200.0
2006-07-20 14:30:00,32.09,32.14,32.07,32.13,25800.0,21.175,21.208,21.1618,21.2014,25800.0
2006-07-20 14:35:00,32.17,32.2,32.12,32.12,10000.0,21.2277,21.2475,21.1948,21.1948,10000.0
2006-07-20 14:40:00,32.12,32.16,32.09,32.13,9400.0,21.1948,21.2212,21.175,21.2014,9400.0
2006-07-20 14:45:00,32.15,32.2,32.13,32.17,22600.0,21.2146,21.2475,21.2014,21.2277,22600.0
2006-07-20 14:50:00,32.2,32.21,32.18,32.18,12600.0,21.2475,21.2541,21.2343,21.2343,12600.0
2006-07-20 14:55:00,32.17,32.2,32.16,32.16,25400.0,21.2277,21.2475,21.2212,21.2212,25400.0
2006-07-20 15:00:00,32.16,32.19,32.15,32.18,19400.0,21.2212,21.2409,21.2146,21.2343,19400.0
2006-07-20 15:05:00,32.18,32.23,32.16,32.2,20200.0,21.2343,21.2673,21.2212,21.2475,20200.0
2006-07-20 15:10:00,32.2,32.24,32.19,32.23,19400.0,21.2475,21.2739,21.2409,21.2673,19400.0
2006-07-20 15:15:00,32.24,32.27,32.23,32.24,26000.0,21.2739,21.2937,21.2673,21.2739,26000.0
2006-07-20 15:20:00,32.22,32.24,32.06,32.12,22800.0,21.2607,21.2739,21.1552,21.1948,22800.0
2006-07-20 15:25:00,32.13,32.14,32.07,32.1,20600.0,21.2014,21.208,21.1618,21.1816,20600.0
2006-07-20 15:30:00,32.09,32.14,32.07,32.12,21400.0,21.175,21.208,21.1618,21.1948,21400.0
2006-07-20 15:35:00,32.12,32.16,32.09,32.13,47200.0,21.1948,21.2212,21.175,21.2014,47200.0
2006-07-20 15:40:00,32.13,32.13,32.07,32.07,15200.0,21.2014,21.2014,21.1618,21.1618,15200.0
2006-07-20 15:45:00,32.07,32.15,32.05,32.13,25400.0,21.1618,21.2146,21.1486,21.2014,25400.0
2006-07-20 15:50:00,32.14,32.14,32.06,32.07,66200.0,21.208,21.208,21.1552,21.1618,66200.0
2006-07-20 15:55:00,32.07,32.13,32.06,32.13,83000.0,21.1618,21.2014,21.1552,21.2014,83000.0
2006-07-21 09:30:00,32.15,32.15,32.06,32.1,237400.0,21.2146,21.2146,21.1552,21.1816,237400.0
2006-07-21 09:35:00,32.06,32.06,31.85,31.95,35400.0,21.1552,21.1552,21.0166,21.0826,35400.0
2006-07-21 09:40:00,31.95,31.95,31.66,31.67,35200.0,21.0826,21.0826,20.8912,20.8978,35200.0
2006-07-21 09:45:00,31.67,31.7,31.55,31.56,24400.0,20.8978,20.9176,20.8186,20.8252,24400.0
2006-07-21 09:50:00,31.55,31.55,31.32,31.32,44400.0,20.8186,20.8186,20.6669,20.6669,44400.0
2006-07-21 09:55:00,31.32,31.5,31.26,31.26,71600.0,20.6669,20.7856,20.6273,20.6273,71600.0
2006-07-21 10:00:00,31.24,31.53,31.21,31.46,70400.0,20.6141,20.8054,20.5943,20.7592,70400.0
2006-07-21 10:05:00,31.46,31.46,31.25,31.37,27000.0,20.7592,20.7592,20.6207,20.6999,27000.0
2006-07-21 10:10:00,31.38,31.38,31.24,31.25,22600.0,20.7065,20.7065,20.6141,20.6207,22600.0
2006-07-21 10:15:00,31.23,31.39,31.22,31.39,33000.0,20.6075,20.7131,20.6009,20.7131,33000.0
2006-07-21 10:20:00,31.39,31.56,31.39,31.5,21400.0,20.7131,20.8252,20.7131,20.7856,21400.0
2006-07-21 10:25:00,31.48,31.48,31.32,31.46,37200.0,20.7724,20.7724,20.6669,20.7592,37200.0
2006-07-21 10:30:00,31.45,31.46,31.4,31.4,74000.0,20.7526,20.7592,20.7197,20.7197,74000.0
2006-07-21 10:35:00,31.38,31.53,31.38,31.5,26600.0,20.7065,20.8054,20.7065,20.7856,26600.0
2006-07-21 10:40:00,31.5,31.55,31.47,31.52,19400.0,20.7856,20.8186,20.7658,20.7988,19400.0
2006-07-21 10:45:00,31.51,31.57,31.5,31.57,18000.0,20.7922,20.8318,20.7856,20.8318,18000.0
2006-07-21 10:50:00,31.57,31.65,31.57,31.65,6000.0,20.8318,20.8846,20.8318,20.8846,6000.0
2006-07-21 10:55:00,31.66,31.73,31.65,31.68,8600.0,20.8912,20.9374,20.8846,20.9044,8600.0
2006-07-21 11:00:00,31.65,31.66,31.57,31.57,210600.0,20.8846,20.8912,20.8318,20.8318,210600.0
2006-07-21 11:05:00,31.57,31.6,31.52,31.53,21000.0,20.8318,20.8516,20.7988,20.8054,21000.0
2006-07-21 11:10:00,31.52,31.55,31.52,31.53,13800.0,20.7988,20.8186,20.7988,20.8054,13800.0
2006-07-21 11:15:00,31.54,31.55,31.54,31.55,6600.0,20.812,20.8186,20.812,20.8186,6600.0
2006-07-21 11:20:00,31.55,31.58,31.55,31.55,8000.0,20.8186,20.8384,20.8186,20.8186,8000.0
2006-07-21 11:25:00,31.53,31.53,31.43,31.43,16800.0,20.8054,20.8054,20.7395,20.7395,16800.0
2006-07-21 11:30:00,31.42,31.47,31.38,31.39,20000.0,20.7329,20.7658,20.7065,20.7131,20000.0
2006-07-21 11:35:00,31.39,31.39,31.34,31.34,7800.0,20.7131,20.7131,20.6801,20.6801,7800.0
2006-07-21 11:40:00,31.32,31.32,31.23,31.25,33400.0,20.6669,20.6669,20.6075,20.6207,33400.0
2006-07-21 11:45:00,31.25,31.29,31.25,31.27,21200.0,20.6207,20.6471,20.6207,20.6339,21200.0
2006-07-21 11:50:00,31.28,31.41,31.27,31.41,11400.0,20.6405,20.7263,20.6339,20.7263,11400.0
2006-07-21 11:55:00,31.41,31.42,31.35,31.36,12800.0,20.7263,20.7329,20.6867,20.6933,12800.0
2006-07-21 12:00:00,31.39,31.39,31.31,31.33,7800.0,20.7131,20.7131,20.6603,20.6735,7800.0
2006-07-21 12:05:00,31.33,31.33,31.29,31.29,5600.0,20.6735,20.6735,20.6471,20.6471,5600.0
2006-07-21 12:10:00,31.28,31.28,31.23,31.28,9600.0,20.6405,20.6405,20.6075,20.6405,9600.0
2006-07-21 12:15:00,31.28,31.33,31.25,31.32,15800.0,20.6405,20.6735,20.6207,20.6669,15800.0
2006-07-21 12:20:00,31.32,31.35,31.25,31.28,49600.0,20.6669,20.6867,20.6207,20.6405,49600.0
2006-07-21 12:25:00,31.28,31.28,31.14,31.14,41800.0,20.6405,20.6405,20.5481,20.5481,41800.0
2006-07-21 12:30:00,31.16,31.24,31.16,31.19,47400.0,20.5613,20.6141,20.5613,20.5811,47400.0
2006-07-21 12:35:00,31.17,31.17,31.08,31.08,22600.0,20.5679,20.5679,20.5085,20.5085,22600.0
2006-07-21 12:40:00,31.08,31.1,31.08,31.1,7800.0,20.5085,20.5217,20.5085,20.5217,7800.0
2006-07-21 12:45:00,31.1,31.1,31.06,31.06,46400.0,20.5217,20.5217,20.4953,20.4953,46400.0
2006-07-21 12:50:00,31.03,31.05,30.97,31.02,20600.0,20.4755,20.4887,20.4359,20.4689,20600.0
2006-07-21 12:55:00,31.0,31.0,30.98,31.0,39800.0,20.4557,20.4557,20.4425,20.4557,39800.0
2006-07-21 13:00:00,31.0,31.0,30.93,30.94,30000.0,20.4557,20.4557,20.4095,20.4161,30000.0
2006-07-21 13:05:00,30.94,31.05,30.93,31.05,46400.0,20.4161,20.4887,20.4095,20.4887,46400.0
2006-07-21 13:10:00,31.05,31.09,31.05,31.09,18800.0,20.4887,20.5151,20.4887,20.5151,18800.0
2006-07-21 13:15:00,31.09,31.1,31.06,31.08,11400.0,20.5151,20.5217,20.4953,20.5085,11400.0
2006-07-21 13:20:00,31.09,31.1,31.08,31.08,5200.0,20.5151,20.5217,20.5085,20.5085,5200.0
2006-07-21 13:25:00,31.08,31.09,31.04,31.05,6000.0,20.5085,20.5151,20.4821,20.4887,6000.0
2006-07-21 13:30:00,31.07,31.09,31.05,31.09,7600.0,20.5019,20.5151,20.4887,20.5151,7600.0
2006-07-21 13:35:00,31.09,31.1,31.08,31.08,12400.0,20.5151,20.5217,20.5085,20.5085,12400.0
2006-07-21 13:40:00,31.08,31.1,31.04,31.05,41200.0,20.5085,20.5217,20.4821,20.4887,41200.0
2006-07-21 13:45:00,31.04,31.1,31.04,31.1,18200.0,20.4821,20.5217,20.4821,20.5217,18200.0
2006-07-21 13:50:00,31.1,31.11,31.07,31.11,29400.0,20.5217,20.5283,20.5019,20.5283,29400.0
2006-07-21 13:55:00,31.11,31.15,31.07,31.07,7600.0,20.5283,20.5547,20.5019,20.5019,7600.0
2006-07-21 14:00:00,31.07,31.1,31.0,31.04,17600.0,20.5019,20.5217,20.4557,20.4821,17600.0
2006-07-21 14:05:00,31.04,31.11,31.04,31.08,12200.0,20.4821,20.5283,20.4821,20.5085,12200.0
2006-07-21 14:10:00,31.08,31.1,31.06,31.07,8600.0,20.5085,20.5217,20.4953,20.5019,8600.0
2006-07-21 14:15:00,31.07,31.11,31.02,31.02,18400.0,20.5019,20.5283,20.4689,20.4689,18400.0
2006-07-21 14:20:00,31.0,31.04,30.93,30.97,40000.0,20.4557,20.4821,20.4095,20.4359,40000.0
2006-07-21 14:25:00,30.97,31.07,30.97,31.05,22600.0,20.4359,20.5019,20.4359,20.4887,22600.0
2006-07-21 14:30:00,31.05,31.05,30.97,31.02,11200.0,20.4887,20.4887,20.4359,20.4689,11200.0
2006-07-21 14:35:00,31.03,31.08,31.03,31.08,12000.0,20.4755,20.5085,20.4755,20.5085,12000.0
2006-07-21 14:40:00,31.08,31.09,31.04,31.04,15000.0,20.5085,20.5151,20.4821,20.4821,15000.0
2006-07-21 14:45:00,31.03,31.03,30.97,30.97,14400.0,20.4755,20.4755,20.4359,20.4359,14400.0
2006-07-21 14:50:00,30.95,31.03,30.92,31.03,19600.0,20.4227,20.4755,20.4029,20.4755,19600.0
2006-07-21 14:55:00,31.04,31.05,31.0,31.0,17000.0,20.4821,20.4887,20.4557,20.4557,17000.0
2006-07-21 15:00:00,31.0,31.05,31.0,31.05,20000.0,20.4557,20.4887,20.4557,20.4887,20000.0
2006-07-21 15:05:00,31.07,31.08,31.05,31.07,28200.0,20.5019,20.5085,20.4887,20.5019,28200.0
2006-07-21 15:10:00,31.07,31.1,31.07,31.1,27400.0,20.5019,20.5217,20.5019,20.5217,27400.0
2006-07-21 15:15:00,31.1,31.1,31.08,31.08,19000.0,20.5217,20.5217,20.5085,20.5085,19000.0
2006-07-21 15:20:00,31.08,31.1,31.07,31.07,19400.0,20.5085,20.5217,20.5019,20.5019,19400.0
2006-07-21 15:25:00,31.06,31.1,31.04,31.1,38800.0,20.4953,20.5217,20.4821,20.5217,38800.0
2006-07-21 15:30:00,31.1,31.1,31.06,31.1,45400.0,20.5217,20.5217,20.4953,20.5217,45400.0
2006-07-21 15:35:00,31.1,31.1,31.08,31.08,37600.0,20.5217,20.5217,20.5085,20.5085,37600.0
2006-07-21 15:40:00,31.08,31.09,31.03,31.04,34600.0,20.5085,20.5151,20.4755,20.4821,34600.0
2006-07-21 15:45:00,31.07,31.08,31.02,31.02,24600.0,20.5019,20.5085,20.4689,20.4689,24600.0
2006-07-21 15:50:00,31.02,31.04,31.0,31.03,49600.0,20.4689,20.4821,20.4557,20.4755,49600.0
2006-07-21 15:55:00,31.03,31.06,31.03,31.05,32600.0,20.4755,20.4953,20.4755,20.4887,32600.0
2006-07-24 09:30:00,31.05,31.05,31.05,31.05,0.0,20.4887,20.4887,20.4887,20.4887,0.0
2006-07-24 09:35:00,31.33,31.42,31.06,31.42,60800.0,20.6735,20.7329,20.4953,20.7329,60800.0
2006-07-24 09:40:00,31.41,31.41,31.24,31.34,41600.0,20.7263,20.7263,20.6141,20.6801,41600.0
2006-07-24 09:45:00,31.34,31.36,31.3,31.3,37000.0,20.6801,20.6933,20.6537,20.6537,37000.0
2006-07-24 09:50:00,31.3,31.33,31.25,31.33,41600.0,20.6537,20.6735,20.6207,20.6735,41600.0
2006-07-24 09:55:00,31.32,31.33,31.22,31.28,26400.0,20.6669,20.6735,20.6009,20.6405,26400.0
2006-07-24 10:00:00,31.28,31.28,31.21,31.24,28800.0,20.6405,20.6405,20.5943,20.6141,28800.0
2006-07-24 10:05:00,31.24,31.25,31.17,31.23,22000.0,20.6141,20.6207,20.5679,20.6075,22000.0
2006-07-24 10:10:00,31.24,31.28,31.22,31.25,23400.0,20.6141,20.6405,20.6009,20.6207,23400.0
2006-07-24 10:15:00,31.25,31.28,31.23,31.25,27800.0,20.6207,20.6405,20.6075,20.6207,27800.0
2006-07-24 10:20:00,31.26,31.33,31.25,31.31,28400.0,20.6273,20.6735,20.6207,20.6603,28400.0
2006-07-24 10:25:00,31.32,31.35,31.25,31.25,27600.0,20.6669,20.6867,20.6207,20.6207,27600.0
2006-07-24 10:30:00,31.25,31.35,31.24,31.25,43400.0,20.6207,20.6867,20.6141,20.6207,43400.0
2006-07-24 10:35:00,31.25,31.25,31.16,31.21,41800.0,20.6207,20.6207,20.5613,20.5943,41800.0
2006-07-24 10:40:00,31.22,31.23,31.12,31.16,45600.0,20.6009,20.6075,20.5349,20.5613,45600.0
2006-07-24 10:45:00,31.18,31.24,31.17,31.21,20000.0,20.5745,20.6141,20.5679,20.5943,20000.0
2006-07-24 10:50:00,31.22,31.33,31.22,31.32,34400.0,20.6009,20.6735,20.6009,20.6669,34400.0
2006-07-24 10:55:00,31.33,31.34,31.32,31.32,14800.0,20.6735,20.6801,20.6669,20.6669,14800.0
2006-07-24 11:00:00,31.32,31.36,31.31,31.36,30800.0,20.6669,20.6933,20.6603,20.6933,30800.0
2006-07-24 11:05:00,31.36,31.39,31.29,31.31,35800.0,20.6933,20.7131,20.6471,20.6603,35800.0
2006-07-24 11:10:00,31.31,31.4,31.3,31.4,26400.0,20.6603,20.7197,20.6537,20.7197,26400.0
2006-07-24 11:15:00,31.4,31.4,31.35,31.35,15400.0,20.7197,20.7197,20.6867,20.6867,15400.0
2006-07-24 11:20:00,31.35,31.35,31.29,31.31,28400.0,20.6867,20.6867,20.6471,20.6603,28400.0
2006-07-24 11:25:00,31.31,31.37,31.31,31.36,17800.0,20.6603,20.6999,20.6603,20.6933,17800.0
2006-07-24 11:30:00,31.35,31.43,31.34,31.39,24800.0,20.6867,20.7395,20.6801,20.7131,24800.0
2006-07-24 11:35:00,31.4,31.45,31.4,31.45,25000.0,20.7197,20.7526,20.7197,20.7526,25000.0
2006-07-24 11:40:00,31.45,31.46,31.43,31.44,15800.0,20.7526,20.7592,20.7395,20.746,15800.0
2006-07-24 11:45:00,31.45,31.55,31.45,31.53,22200.0,20.7526,20.8186,20.7526,20.8054,22200.0
2006-07-24 11:50:00,31.54,31.55,31.46,31.47,19200.0,20.812,20.8186,20.7592,20.7658,19200.0
2006-07-24 11:55:00,31.47,31.47,31.43,31.43,12600.0,20.7658,20.7658,20.7395,20.7395,12600.0
2006-07-24 12:00:00,31.43,31.45,31.41,31.41,14600.0,20.7395,20.7526,20.7263,20.7263,14600.0
2006-07-24 12:05:00,31.39,31.39,31.35,31.36,13000.0,20.7131,20.7131,20.6867,20.6933,13000.0
2006-07-24 12:10:00,31.36,31.4,31.35,31.39,23600.0,20.6933,20.7197,20.6867,20.7131,23600.0
2006-07-24 12:15:00,31.4,31.42,31.39,31.4,19600.0,20.7197,20.7329,20.7131,20.7197,19600.0
2006-07-24 12:20:00,31.4,31.44,31.39,31.43,21600.0,20.7197,20.746,20.7131,20.7395,21600.0
2006-07-24 12:25:00,31.43,31.47,31.39,31.43,27200.0,20.7395,20.7658,20.7131,20.7395,27200.0
2006-07-24 12:30:00,31.43,31.43,31.38,31.39,21600.0,20.7395,20.7395,20.7065,20.7131,21600.0
2006-07-24 12:35:00,31.38,31.46,31.38,31.45,15000.0,20.7065,20.7592,20.7065,20.7526,15000.0
2006-07-24 12:40:00,31.44,31.45,31.42,31.42,13200.0,20.746,20.7526,20.7329,20.7329,13200.0
2006-07-24 12:45:00,31.42,31.43,31.37,31.38,15200.0,20.7329,20.7395,20.6999,20.7065,15200.0
2006-07-24 12:50:00,31.36,31.39,31.35,31.36,15200.0,20.6933,20.7131,20.6867,20.6933,15200.0
2006-07-24 12:55:00,31.38,31.38,31.34,31.34,20600.0,20.7065,20.7065,20.6801,20.6801,20600.0
2006-07-24 13:00:00,31.34,31.39,31.32,31.39,24600.0,20.6801,20.7131,20.6669,20.7131,24600.0
2006-07-24 13:05:00,31.4,31.4,31.36,31.36,21400.0,20.7197,20.7197,20.6933,20.6933,21400.0
2006-07-24 13:10:00,31.36,31.39,31.36,31.36,15800.0,20.6933,20.7131,20.6933,20.6933,15800.0
2006-07-24 13:15:00,31.36,31.37,31.31,31.34,15600.0,20.6933,20.6999,20.6603,20.6801,15600.0
2006-07-24 13:20:00,31.33,31.34,31.33,31.33,7800.0,20.6735,20.6801,20.6735,20.6735,7800.0
2006-07-24 13:25:00,31.33,31.33,31.31,31.32,14400.0,20.6735,20.6735,20.6603,20.6669,14400.0
2006-07-24 13:30:00,31.32,31.34,31.31,31.34,14200.0,20.6669,20.6801,20.6603,20.6801,14200.0
2006-07-24 13:35:00,31.34,31.39,31.34,31.38,11600.0,20.6801,20.7131,20.6801,20.7065,11600.0
2006-07-24 13:40:00,31.37,31.41,31.36,31.4,16400.0,20.6999,20.7263,20.6933,20.7197,16400.0
2006-07-24 13:45:00,31.4,31.4,31.38,31.38,6400.0,20.7197,20.7197,20.7065,20.7065,6400.0
2006-07-24 13:50:00,31.37,31.38,31.35,31.35,7000.0,20.6999,20.7065,20.6867,20.6867,7000.0
2006-07-24 13:55:00,31.35,31.35,31.33,31.34,15800.0,20.6867,20.6867,20.6735,20.6801,15800.0
2006-07-24 14:00:00,31.34,31.34,31.32,31.33,15600.0,20.6801,20.6801,20.6669,20.6735,15600.0
2006-07-24 14:05:00,31.32,31.33,31.3,31.31,17400.0,20.6669,20.6735,20.6537,20.6603,17400.0
2006-07-24 14:10:00,31.3,31.3,31.29,31.29,17200.0,20.6537,20.6537,20.6471,20.6471,17200.0
2006-07-24 14:15:00,31.29,31.34,31.28,31.33,24200.0,20.6471,20.6801,20.6405,20.6735,24200.0
2006-07-24 14:20:00,31.33,31.35,31.29,31.35,17600.0,20.6735,20.6867,20.6471,20.6867,17600.0
2006-07-24 14:25:00,31.34,31.36,31.32,31.33,20400.0,20.6801,20.6933,20.6669,20.6735,20400.0
2006-07-24 14:30:00,31.32,31.36,31.31,31.35,18800.0,20.6669,20.6933,20.6603,20.6867,18800.0
2006-07-24 14:35:00,31.35,31.39,31.34,31.36,34400.0,20.6867,20.7131,20.6801,20.6933,34400.0
2006-07-24 14:40:00,31.36,31.4,31.35,31.39,103200.0,20.6933,20.7197,20.6867,20.7131,103200.0
2006-07-24 14:45:00,31.38,31.4,31.36,31.38,18200.0,20.7065,20.7197,20.6933,20.7065,18200.0
2006-07-24 14:50:00,31.38,31.43,31.36,31.41,24000.0,20.7065,20.7395,20.6933,20.7263,24000.0
2006-07-24 14:55:00,31.4,31.41,31.36,31.36,24600.0,20.7197,20.7263,20.6933,20.6933,24600.0
2006-07-24 15:00:00,31.36,31.43,31.35,31.43,26800.0,20.6933,20.7395,20.6867,20.7395,26800.0
2006-07-24 15:05:00,31.43,31.47,31.42,31.42,30400.0,20.7395,20.7658,20.7329,20.7329,30400.0
2006-07-24 15:10:00,31.43,31.47,31.41,31.43,29400.0,20.7395,20.7658,20.7263,20.7395,29400.0
2006-07-24 15:15:00,31.43,31.43,31.41,31.41,18800.0,20.7395,20.7395,20.7263,20.7263,18800.0
2006-07-24 15:20:00,31.41,31.5,31.41,31.5,33000.0,20.7263,20.7856,20.7263,20.7856,33000.0
2006-07-24 15:25:00,31.5,31.55,31.5,31.53,35400.0,20.7856,20.8186,20.7856,20.8054,35400.0
2006-07-24 15:30:00,31.53,31.53,31.47,31.49,48400.0,20.8054,20.8054,20.7658,20.779,48400.0
2006-07-24 15:35:00,31.49,31.5,31.45,31.46,46600.0,20.779,20.7856,20.7526,20.7592,46600.0
2006-07-24 15:40:00,31.46,31.46,31.45,31.45,27600.0,20.7592,20.7592,20.7526,20.7526,27600.0
2006-07-24 15:45:00,31.45,31.49,31.45,31.49,38800.0,20.7526,20.779,20.7526,20.779,38800.0
2006-07-24 15:50:00,31.5,31.54,31.49,31.51,59600.0,20.7856,20.812,20.779,20.7922,59600.0
2006-07-24 15:55:00,31.52,31.52,31.5,31.52,61800.0,20.7988,20.7988,20.7856,20.7988,61800.0
2006-07-25 09:30:00,31.51,31.51,31.41,31.42,29400.0,20.7922,20.7922,20.7263,20.7329,29400.0
2006-07-25 09:35:00,31.47,31.49,31.45,31.49,12200.0,20.7658,20.779,20.7526,20.779,12200.0
2006-07-25 09:40:00,31.49,31.5,31.33,31.47,37400.0,20.779,20.7856,20.6735,20.7658,37400.0
2006-07-25 09:45:00,31.47,31.5,31.35,31.5,103600.0,20.7658,20.7856,20.6867,20.7856,103600.0
2006-07-25 09:50:00,31.51,31.61,31.41,31.61,48600.0,20.7922,20.8582,20.7263,20.8582,48600.0
2006-07-25 09:55:00,31.57,31.65,31.54,31.62,23200.0,20.8318,20.8846,20.812,20.8648,23200.0
2006-07-25 10:00:00,31.6,31.66,31.52,31.54,74000.0,20.8516,20.8912,20.7988,20.812,74000.0
2006-07-25 10:05:00,31.54,31.6,31.54,31.59,42800.0,20.812,20.8516,20.812,20.845,42800.0
2006-07-25 10:10:00,31.59,31.59,31.43,31.48,50800.0,20.845,20.845,20.7395,20.7724,50800.0
2006-07-25 10:15:00,31.48,31.5,31.45,31.47,40600.0,20.7724,20.7856,20.7526,20.7658,40600.0
2006-07-25 10:20:00,31.46,31.46,31.39,31.4,36800.0,20.7592,20.7592,20.7131,20.7197,36800.0
2006-07-25 10:25:00,31.42,31.48,31.41,31.41,18400.0,20.7329,20.7724,20.7263,20.7263,18400.0
2006-07-25 10:30:00,31.42,31.42,31.3,31.32,26800.0,20.7329,20.7329,20.6537,20.6669,26800.0
2006-07-25 10:35:00,31.3,31.3,31.16,31.21,48200.0,20.6537,20.6537,20.5613,20.5943,48200.0
2006-07-25 10:40:00,31.2,31.24,31.17,31.24,37200.0,20.5877,20.6141,20.5679,20.6141,37200.0
2006-07-25 10:45:00,31.24,31.25,31.12,31.13,34400.0,20.6141,20.6207,20.5349,20.5415,34400.0
2006-07-25 10:50:00,31.13,31.19,31.1,31.19,26600.0,20.5415,20.5811,20.5217,20.5811,26600.0
2006-07-25 10:55:00,31.18,31.23,31.13,31.18,37000.0,20.5745,20.6075,20.5415,20.5745,37000.0
2006-07-25 11:00:00,31.18,31.26,31.18,31.22,31200.0,20.5745,20.6273,20.5745,20.6009,31200.0
2006-07-25 11:05:00,31.23,31.3,31.22,31.24,34200.0,20.6075,20.6537,20.6009,20.6141,34200.0
2006-07-25 11:10:00,31.24,31.25,31.22,31.24,21600.0,20.6141,20.6207,20.6009,20.6141,21600.0
2006-07-25 11:15:00,31.24,31.25,31.21,31.23,25000.0,20.6141,20.6207,20.5943,20.6075,25000.0
2006-07-25 11:20:00,31.23,31.33,31.23,31.32,17400.0,20.6075,20.6735,20.6075,20.6669,17400.0
2006-07-25 11:25:00,31.32,31.34,31.31,31.33,15200.0,20.6669,20.6801,20.6603,20.6735,15200.0
2006-07-25 11:30:00,31.33,31.34,31.28,31.34,15200.0,20.6735,20.6801,20.6405,20.6801,15200.0
2006-07-25 11:35:00,31.34,31.35,31.28,31.3,27200.0,20.6801,20.6867,20.6405,20.6537,27200.0
2006-07-25 11:40:00,31.29,31.3,31.25,31.27,24800.0,20.6471,20.6537,20.6207,20.6339,24800.0
2006-07-25 11:45:00,31.26,31.31,31.26,31.28,11800.0,20.6273,20.6603,20.6273,20.6405,11800.0
2006-07-25 11:50:00,31.28,31.32,31.27,31.27,21200.0,20.6405,20.6669,20.6339,20.6339,21200.0
2006-07-25 11:55:00,31.27,31.35,31.27,31.33,12600.0,20.6339,20.6867,20.6339,20.6735,12600.0
2006-07-25 12:00:00,31.31,31.31,31.28,31.29,17600.0,20.6603,20.6603,20.6405,20.6471,17600.0
2006-07-25 12:05:00,31.31,31.34,31.3,31.33,11000.0,20.6603,20.6801,20.6537,20.6735,11000.0
2006-07-25 12:10:00,31.33,31.36,31.33,31.35,14000.0,20.6735,20.6933,20.6735,20.6867,14000.0
2006-07-25 12:15:00,31.35,31.36,31.31,31.35,14600.0,20.6867,20.6933,20.6603,20.6867,14600.0
2006-07-25 12:20:00,31.35,31.45,31.35,31.43,14200.0,20.6867,20.7526,20.6867,20.7395,14200.0
2006-07-25 12:25:00,31.43,31.45,31.42,31.43,9200.0,20.7395,20.7526,20.7329,20.7395,9200.0
2006-07-25 12:30:00,31.43,31.48,31.38,31.47,18000.0,20.7395,20.7724,20.7065,20.7658,18000.0
2006-07-25 12:35:00,31.44,31.44,31.41,31.41,13600.0,20.746,20.746,20.7263,20.7263,13600.0
2006-07-25 12:40:00,31.43,31.43,31.39,31.4,8600.0,20.7395,20.7395,20.7131,20.7197,8600.0
2006-07-25 12:45:00,31.43,31.43,31.39,31.4,23200.0,20.7395,20.7395,20.7131,20.7197,23200.0
2006-07-25 12:50:00,31.39,31.39,31.35,31.35,12200.0,20.7131,20.7131,20.6867,20.6867,12200.0
2006-07-25 12:55:00,31.36,31.36,31.34,31.36,8400.0,20.6933,20.6933,20.6801,20.6933,8400.0
2006-07-25 13:00:00,31.35,31.35,31.3,31.31,18400.0,20.6867,20.6867,20.6537,20.6603,18400.0
2006-07-25 13:05:00,31.31,31.33,31.29,31.31,16200.0,20.6603,20.6735,20.6471,20.6603,16200.0
2006-07-25 13:10:00,31.32,31.35,31.32,31.34,15200.0,20.6669,20.6867,20.6669,20.6801,15200.0
2006-07-25 13:15:00,31.34,31.36,31.33,31.35,9600.0,20.6801,20.6933,20.6735,20.6867,9600.0
2006-07-25 13:20:00,31.35,31.36,31.31,31.31,13800.0,20.6867,20.6933,20.6603,20.6603,13800.0
2006-07-25 13:25:00,31.31,31.32,31.31,31.32,10800.0,20.6603,20.6669,20.6603,20.6669,10800.0
2006-07-25 13:30:00,31.32,31.34,31.32,31.34,9400.0,20.6669,20.6801,20.6669,20.6801,9400.0
2006-07-25 13:35:00,31.33,31.34,31.3,31.3,15800.0,20.6735,20.6801,20.6537,20.6537,15800.0
2006-07-25 13:40:00,31.3,31.3,31.25,31.27,11800.0,20.6537,20.6537,20.6207,20.6339,11800.0
2006-07-25 13:45:00,31.28,31.28,31.25,31.25,11000.0,20.6405,20.6405,20.6207,20.6207,11000.0
2006-07-25 13:50:00,31.25,31.29,31.25,31.29,11800.0,20.6207,20.6471,20.6207,20.6471,11800.0
2006-07-25 13:55:00,31.29,31.32,31.28,31.3,16800.0,20.6471,20.6669,20.6405,20.6537,16800.0
2006-07-25 14:00:00,31.32,31.33,31.28,31.3,14800.0,20.6669,20.6735,20.6405,20.6537,14800.0
2006-07-25 14:05:00,31.3,31.3,31.25,31.27,15800.0,20.6537,20.6537,20.6207,20.6339,15800.0
2006-07-25 14:10:00,31.27,31.33,31.27,31.29,34800.0,20.6339,20.6735,20.6339,20.6471,34800.0
2006-07-25 14:15:00,31.3,31.31,31.28,31.31,11600.0,20.6537,20.6603,20.6405,20.6603,11600.0
2006-07-25 14:20:00,31.3,31.3,31.25,31.28,20200.0,20.6537,20.6537,20.6207,20.6405,20200.0
2006-07-25 14:25:00,31.28,31.31,31.27,31.31,18400.0,20.6405,20.6603,20.6339,20.6603,18400.0
2006-07-25 14:30:00,31.31,31.35,31.31,31.35,30600.0,20.6603,20.6867,20.6603,20.6867,30600.0
2006-07-25 14:35:00,31.35,31.35,31.29,31.34,28000.0,20.6867,20.6867,20.6471,20.6801,28000.0
2006-07-25 14:40:00,31.35,31.35,31.29,31.32,32200.0,20.6867,20.6867,20.6471,20.6669,32200.0
2006-07-25 14:45:00,31.34,31.4,31.34,31.37,29200.0,20.6801,20.7197,20.6801,20.6999,29200.0
2006-07-25 14:50:00,31.36,31.42,31.36,31.4,35200.0,20.6933,20.7329,20.6933,20.7197,35200.0
2006-07-25 14:55:00,31.42,31.43,31.4,31.42,16600.0,20.7329,20.7395,20.7197,20.7329,16600.0
2006-07-25 15:00:00,31.41,31.53,31.41,31.53,45000.0,20.7263,20.8054,20.7263,20.8054,45000.0
2006-07-25 15:05:00,31.51,31.58,31.48,31.56,38600.0,20.7922,20.8384,20.7724,20.8252,38600.0
2006-07-25 15:10:00,31.55,31.55,31.47,31.5,26200.0,20.8186,20.8186,20.7658,20.7856,26200.0
2006-07-25 15:15:00,31.51,31.6,31.5,31.58,48800.0,20.7922,20.8516,20.7856,20.8384,48800.0
2006-07-25 15:20:00,31.59,31.65,31.57,31.63,34200.0,20.845,20.8846,20.8318,20.8714,34200.0
2006-07-25 15:25:00,31.63,31.68,31.61,31.68,35000.0,20.8714,20.9044,20.8582,20.9044,35000.0
2006-07-25 15:30:00,31.68,31.72,31.67,31.71,65600.0,20.9044,20.9308,20.8978,20.9242,65600.0
2006-07-25 15:35:00,31.71,31.72,31.67,31.7,31600.0,20.9242,20.9308,20.8978,20.9176,31600.0
2006-07-25 15:40:00,31.7,31.7,31.63,31.65,42400.0,20.9176,20.9176,20.8714,20.8846,42400.0
2006-07-25 15:45:00,31.65,31.67,31.61,31.66,33400.0,20.8846,20.8978,20.8582,20.8912,33400.0
2006-07-25 15:50:00,31.66,31.66,31.63,31.65,44400.0,20.8912,20.8912,20.8714,20.8846,44400.0
2006-07-25 15:55:00,31.65,31.68,31.64,31.68,104000.0,20.8846,20.9044,20.878,20.9044,104000.0
2006-07-26 09:30:00,31.61,31.61,31.5,31.53,24200.0,20.8582,20.8582,20.7856,20.8054,24200.0
2006-07-26 09:35:00,31.57,31.64,31.52,31.54,17400.0,20.8318,20.878,20.7988,20.812,17400.0
2006-07-26 09:40:00,31.54,31.63,31.54,31.63,27600.0,20.812,20.8714,20.812,20.8714,27600.0
2006-07-26 09:45:00,31.65,31.67,31.5,31.52,76600.0,20.8846,20.8978,20.7856,20.7988,76600.0
2006-07-26 09:50:00,31.49,31.61,31.44,31.61,32000.0,20.779,20.8582,20.746,20.8582,32000.0
2006-07-26 09:55:00,31.6,31.61,31.41,31.56,54600.0,20.8516,20.8582,20.7263,20.8252,54600.0
2006-07-26 10:00:00,31.56,31.57,31.32,31.39,52600.0,20.8252,20.8318,20.6669,20.7131,52600.0
2006-07-26 10:05:00,31.4,31.52,31.36,31.36,41600.0,20.7197,20.7988,20.6933,20.6933,41600.0
2006-07-26 10:10:00,31.33,31.45,31.33,31.43,36200.0,20.6735,20.7526,20.6735,20.7395,36200.0
2006-07-26 10:15:00,31.43,31.46,31.42,31.42,28800.0,20.7395,20.7592,20.7329,20.7329,28800.0
2006-07-26 10:20:00,31.43,31.5,31.43,31.46,20800.0,20.7395,20.7856,20.7395,20.7592,20800.0
2006-07-26 10:25:00,31.45,31.53,31.45,31.49,17000.0,20.7526,20.8054,20.7526,20.779,17000.0
2006-07-26 10:30:00,31.49,31.53,31.41,31.52,32000.0,20.779,20.8054,20.7263,20.7988,32000.0
2006-07-26 10:35:00,31.53,31.58,31.45,31.53,30600.0,20.8054,20.8384,20.7526,20.8054,30600.0
2006-07-26 10:40:00,31.52,31.52,31.46,31.47,25200.0,20.7988,20.7988,20.7592,20.7658,25200.0
2006-07-26 10:45:00,31.47,31.48,31.41,31.43,25000.0,20.7658,20.7724,20.7263,20.7395,25000.0
2006-07-26 10:50:00,31.44,31.5,31.43,31.44,27200.0,20.746,20.7856,20.7395,20.746,27200.0
2006-07-26 10:55:00,31.45,31.5,31.45,31.48,21400.0,20.7526,20.7856,20.7526,20.7724,21400.0
2006-07-26 11:00:00,31.48,31.49,31.43,31.44,17200.0,20.7724,20.779,20.7395,20.746,17200.0
2006-07-26 11:05:00,31.44,31.5,31.42,31.5,21400.0,20.746,20.7856,20.7329,20.7856,21400.0
2006-07-26 11:10:00,31.49,31.52,31.49,31.5,16600.0,20.779,20.7988,20.779,20.7856,16600.0
2006-07-26 11:15:00,31.51,31.54,31.48,31.53,18200.0,20.7922,20.812,20.7724,20.8054,18200.0
2006-07-26 11:20:00,31.53,31.53,31.45,31.45,15000.0,20.8054,20.8054,20.7526,20.7526,15000.0
2006-07-26 11:25:00,31.46,31.47,31.39,31.39,27000.0,20.7592,20.7658,20.7131,20.7131,27000.0
2006-07-26 11:30:00,31.39,31.39,31.33,31.33,24800.0,20.7131,20.7131,20.6735,20.6735,24800.0
2006-07-26 11:35:00,31.33,31.33,31.29,31.31,24000.0,20.6735,20.6735,20.6471,20.6603,24000.0
2006-07-26 11:40:00,31.31,31.31,31.27,31.27,16200.0,20.6603,20.6603,20.6339,20.6339,16200.0
2006-07-26 11:45:00,31.27,31.35,31.27,31.28,23800.0,20.6339,20.6867,20.6339,20.6405,23800.0
2006-07-26 11:50:00,31.28,31.31,31.27,31.31,16400.0,20.6405,20.6603,20.6339,20.6603,16400.0
2006-07-26 11:55:00,31.31,31.33,31.28,31.28,15400.0,20.6603,20.6735,20.6405,20.6405,15400.0
2006-07-26 12:00:00,31.28,31.38,31.28,31.37,17200.0,20.6405,20.7065,20.6405,20.6999,17200.0
2006-07-26 12:05:00,31.36,31.43,31.33,31.43,18000.0,20.6933,20.7395,20.6735,20.7395,18000.0
2006-07-26 12:10:00,31.44,31.49,31.41,31.49,11800.0,20.746,20.779,20.7263,20.779,11800.0
2006-07-26 12:15:00,31.49,31.5,31.39,31.4,12200.0,20.779,20.7856,20.7131,20.7197,12200.0
2006-07-26 12:20:00,31.4,31.41,31.35,31.41,15000.0,20.7197,20.7263,20.6867,20.7263,15000.0
2006-07-26 12:25:00,31.41,31.42,31.38,31.38,7800.0,20.7263,20.7329,20.7065,20.7065,7800.0
2006-07-26 12:30:00,31.37,31.4,31.34,31.39,16800.0,20.6999,20.7197,20.6801,20.7131,16800.0
2006-07-26 12:35:00,31.38,31.39,31.32,31.33,10600.0,20.7065,20.7131,20.6669,20.6735,10600.0
2006-07-26 12:40:00,31.32,31.33,31.26,31.27,16000.0,20.6669,20.6735,20.6273,20.6339,16000.0
2006-07-26 12:45:00,31.27,31.36,31.27,31.33,11800.0,20.6339,20.6933,20.6339,20.6735,11800.0
2006-07-26 12:50:00,31.33,31.41,31.33,31.39,13600.0,20.6735,20.7263,20.6735,20.7131,13600.0
2006-07-26 12:55:00,31.39,31.41,31.38,31.4,6200.0,20.7131,20.7263,20.7065,20.7197,6200.0
2006-07-26 13:00:00,31.39,31.42,31.39,31.41,7600.0,20.7131,20.7329,20.7131,20.7263,7600.0
2006-07-26 13:05:00,31.4,31.4,31.27,31.27,28800.0,20.7197,20.7197,20.6339,20.6339,28800.0
2006-07-26 13:10:00,31.27,31.35,31.27,31.35,11400.0,20.6339,20.6867,20.6339,20.6867,11400.0
2006-07-26 13:15:00,31.35,31.39,31.33,31.33,11600.0,20.6867,20.7131,20.6735,20.6735,11600.0
2006-07-26 13:20:00,31.33,31.36,31.33,31.35,6800.0,20.6735,20.6933,20.6735,20.6867,6800.0
2006-07-26 13:25:00,31.35,31.36,31.3,31.31,10600.0,20.6867,20.6933,20.6537,20.6603,10600.0
2006-07-26 13:30:00,31.3,31.3,31.27,31.28,11600.0,20.6537,20.6537,20.6339,20.6405,11600.0
2006-07-26 13:35:00,31.28,31.32,31.28,31.3,8400.0,20.6405,20.6669,20.6405,20.6537,8400.0
2006-07-26 13:40:00,31.3,31.39,31.3,31.39,9000.0,20.6537,20.7131,20.6537,20.7131,9000.0
2006-07-26 13:45:00,31.38,31.43,31.34,31.41,26400.0,20.7065,20.7395,20.6801,20.7263,26400.0
2006-07-26 13:50:00,31.42,31.44,31.42,31.43,15400.0,20.7329,20.746,20.7329,20.7395,15400.0
2006-07-26 13:55:00,31.42,31.43,31.39,31.39,12600.0,20.7329,20.7395,20.7131,20.7131,12600.0
2006-07-26 14:00:00,31.39,31.45,31.36,31.4,58600.0,20.7131,20.7526,20.6933,20.7197,58600.0
2006-07-26 14:05:00,31.38,31.41,31.32,31.41,15400.0,20.7065,20.7263,20.6669,20.7263,15400.0
2006-07-26 14:10:00,31.41,31.47,31.41,31.45,23400.0,20.7263,20.7658,20.7263,20.7526,23400.0
2006-07-26 14:15:00,31.47,31.53,31.44,31.48,20800.0,20.7658,20.8054,20.746,20.7724,20800.0
2006-07-26 14:20:00,31.48,31.48,31.39,31.39,33600.0,20.7724,20.7724,20.7131,20.7131,33600.0
2006-07-26 14:25:00,31.39,31.45,31.35,31.37,30800.0,20.7131,20.7526,20.6867,20.6999,30800.0
2006-07-26 14:30:00,31.37,31.4,31.37,31.4,43400.0,20.6999,20.7197,20.6999,20.7197,43400.0
2006-07-26 14:35:00,31.4,31.41,31.36,31.36,24000.0,20.7197,20.7263,20.6933,20.6933,24000.0
2006-07-26 14:40:00,31.38,31.38,31.32,31.35,12000.0,20.7065,20.7065,20.6669,20.6867,12000.0
2006-07-26 14:45:00,31.36,31.37,31.28,31.31,23200.0,20.6933,20.6999,20.6405,20.6603,23200.0
2006-07-26 14:50:00,31.31,31.35,31.31,31.33,26400.0,20.6603,20.6867,20.6603,20.6735,26400.0
2006-07-26 14:55:00,31.32,31.35,31.3,31.3,18000.0,20.6669,20.6867,20.6537,20.6537,18000.0
2006-07-26 15:00:00,31.31,31.34,31.3,31.33,20800.0,20.6603,20.6801,20.6537,20.6735,20800.0
2006-07-26 15:05:00,31.33,31.33,31.3,31.31,17400.0,20.6735,20.6735,20.6537,20.6603,17400.0
2006-07-26 15:10:00,31.32,31.32,31.25,31.25,31600.0,20.6669,20.6669,20.6207,20.6207,31600.0
2006-07-26 15:15:00,31.25,31.29,31.25,31.28,29200.0,20.6207,20.6471,20.6207,20.6405,29200.0
2006-07-26 15:20:00,31.28,31.28,31.22,31.24,46400.0,20.6405,20.6405,20.6009,20.6141,46400.0
2006-07-26 15:25:00,31.25,31.31,31.24,31.3,25400.0,20.6207,20.6603,20.6141,20.6537,25400.0
2006-07-26 15:30:00,31.3,31.33,31.26,31.27,28400.0,20.6537,20.6735,20.6273,20.6339,28400.0
2006-07-26 15:35:00,31.26,31.33,31.25,31.33,30200.0,20.6273,20.6735,20.6207,20.6735,30200.0
2006-07-26 15:40:00,31.33,31.33,31.3,31.32,47000.0,20.6735,20.6735,20.6537,20.6669,47000.0
2006-07-26 15:45:00,31.32,31.33,31.25,31.27,38000.0,20.6669,20.6735,20.6207,20.6339,38000.0
2006-07-26 15:50:00,31.28,31.3,31.23,31.25,39000.0,20.6405,20.6537,20.6075,20.6207,39000.0
2006-07-26 15:55:00,31.25,31.31,31.25,31.31,119200.0,20.6207,20.6603,20.6207,20.6603,119200.0
2006-07-27 09:30:00,31.31,31.31,31.26,31.27,25200.0,20.6603,20.6603,20.6273,20.6339,25200.0
2006-07-27 09:35:00,31.26,31.32,31.13,31.3,59400.0,20.6273,20.6669,20.5415,20.6537,59400.0
2006-07-27 09:40:00,31.31,31.31,31.18,31.18,41200.0,20.6603,20.6603,20.5745,20.5745,41200.0
2006-07-27 09:45:00,31.16,31.19,31.08,31.11,102000.0,20.5613,20.5811,20.5085,20.5283,102000.0
2006-07-27 09:50:00,31.08,31.13,30.98,31.02,48000.0,20.5085,20.5415,20.4425,20.4689,48000.0
2006-07-27 09:55:00,31.06,31.06,30.97,31.01,23400.0,20.4953,20.4953,20.4359,20.4623,23400.0
2006-07-27 10:00:00,31.03,31.08,30.93,30.98,43600.0,20.4755,20.5085,20.4095,20.4425,43600.0
2006-07-27 10:05:00,30.98,31.03,30.89,30.91,78800.0,20.4425,20.4755,20.3831,20.3963,78800.0
2006-07-27 10:10:00,30.9,30.95,30.85,30.85,55000.0,20.3897,20.4227,20.3567,20.3567,55000.0
2006-07-27 10:15:00,30.85,30.92,30.77,30.77,36200.0,20.3567,20.4029,20.3039,20.3039,36200.0
2006-07-27 10:20:00,30.77,30.77,30.7,30.7,56000.0,20.3039,20.3039,20.2578,20.2578,56000.0
2006-07-27 10:25:00,30.7,30.77,30.68,30.76,31200.0,20.2578,20.3039,20.2446,20.2973,31200.0
2006-07-27 10:30:00,30.78,30.83,30.77,30.79,41600.0,20.3105,20.3435,20.3039,20.3171,41600.0
2006-07-27 10:35:00,30.79,30.8,30.65,30.65,46400.0,20.3171,20.3237,20.2248,20.2248,46400.0
2006-07-27 10:40:00,30.65,30.66,30.54,30.6,43400.0,20.2248,20.2314,20.1522,20.1918,43400.0
2006-07-27 10:45:00,30.61,30.66,30.57,30.66,44200.0,20.1984,20.2314,20.172,20.2314,44200.0
2006-07-27 10:50:00,30.66,30.77,30.63,30.75,52200.0,20.2314,20.3039,20.2116,20.2907,52200.0
2006-07-27 10:55:00,30.75,30.8,30.75,30.79,21200.0,20.2907,20.3237,20.2907,20.3171,21200.0
2006-07-27 11:00:00,30.79,30.81,30.75,30.76,15400.0,20.3171,20.3303,20.2907,20.2973,15400.0
2006-07-27 11:05:00,30.75,30.77,30.75,30.76,53600.0,20.2907,20.3039,20.2907,20.2973,53600.0
2006-07-27 11:10:00,30.76,30.82,30.76,30.82,42800.0,20.2973,20.3369,20.2973,20.3369,42800.0
2006-07-27 11:15:00,30.81,30.86,30.8,30.85,40000.0,20.3303,20.3633,20.3237,20.3567,40000.0
2006-07-27 11:20:00,30.86,30.88,30.85,30.88,22200.0,20.3633,20.3765,20.3567,20.3765,22200.0
2006-07-27 11:25:00,30.88,30.89,30.85,30.86,34000.0,20.3765,20.3831,20.3567,20.3633,34000.0
2006-07-27 11:30:00,30.86,30.88,30.82,30.85,17000.0,20.3633,20.3765,20.3369,20.3567,17000.0
2006-07-27 11:35:00,30.86,30.86,30.82,30.85,21600.0,20.3633,20.3633,20.3369,20.3567,21600.0
2006-07-27 11:40:00,30.84,30.85,30.8,30.8,9200.0,20.3501,20.3567,20.3237,20.3237,9200.0
2006-07-27 11:45:00,30.8,30.86,30.79,30.84,14200.0,20.3237,20.3633,20.3171,20.3501,14200.0
2006-07-27 11:50:00,30.84,30.86,30.83,30.83,15400.0,20.3501,20.3633,20.3435,20.3435,15400.0
2006-07-27 11:55:00,30.83,30.87,30.83,30.87,7200.0,20.3435,20.3699,20.3435,20.3699,7200.0
2006-07-27 12:00:00,30.87,30.88,30.86,30.87,25000.0,20.3699,20.3765,20.3633,20.3699,25000.0
2006-07-27 12:05:00,30.87,30.88,30.86,30.88,30400.0,20.3699,20.3765,20.3633,20.3765,30400.0
2006-07-27 12:10:00,30.87,30.88,30.86,30.86,27200.0,20.3699,20.3765,20.3633,20.3633,27200.0
2006-07-27 12:15:00,30.86,30.86,30.84,30.85,21600.0,20.3633,20.3633,20.3501,20.3567,21600.0
2006-07-27 12:20:00,30.85,30.86,30.84,30.85,12800.0,20.3567,20.3633,20.3501,20.3567,12800.0
2006-07-27 12:25:00,30.85,30.86,30.8,30.82,17800.0,20.3567,20.3633,20.3237,20.3369,17800.0
2006-07-27 12:30:00,30.83,30.88,30.81,30.85,25000.0,20.3435,20.3765,20.3303,20.3567,25000.0
2006-07-27 12:35:00,30.85,30.88,30.82,30.82,30400.0,20.3567,20.3765,20.3369,20.3369,30400.0
2006-07-27 12:40:00,30.82,30.84,30.81,30.84,13200.0,20.3369,20.3501,20.3303,20.3501,13200.0
2006-07-27 12:45:00,30.85,30.86,30.85,30.86,6200.0,20.3567,20.3633,20.3567,20.3633,6200.0
2006-07-27 12:50:00,30.86,30.88,30.85,30.85,30600.0,20.3633,20.3765,20.3567,20.3567,30600.0
2006-07-27 12:55:00,30.86,30.88,30.85,30.86,27800.0,20.3633,20.3765,20.3567,20.3633,27800.0
2006-07-27 13:00:00,30.86,30.86,30.86,30.86,9200.0,20.3633,20.3633,20.3633,20.3633,9200.0
2006-07-27 13:05:00,30.86,30.87,30.85,30.87,11000.0,20.3633,20.3699,20.3567,20.3699,11000.0
2006-07-27 13:10:00,30.87,30.87,30.79,30.82,16600.0,20.3699,20.3699,20.3171,20.3369,16600.0
2006-07-27 13:15:00,30.81,30.84,30.79,30.83,11200.0,20.3303,20.3501,20.3171,20.3435,11200.0
2006-07-27 13:20:00,30.85,30.87,30.85,30.86,10800.0,20.3567,20.3699,20.3567,20.3633,10800.0
2006-07-27 13:25:00,30.86,30.88,30.85,30.86,11000.0,20.3633,20.3765,20.3567,20.3633,11000.0
2006-07-27 13:30:00,30.85,30.86,30.78,30.78,19800.0,20.3567,20.3633,20.3105,20.3105,19800.0
2006-07-27 13:35:00,30.78,30.78,30.74,30.77,73600.0,20.3105,20.3105,20.2841,20.3039,73600.0
2006-07-27 13:40:00,30.77,30.79,30.75,30.79,24000.0,20.3039,20.3171,20.2907,20.3171,24000.0
2006-07-27 13:45:00,30.8,30.8,30.78,30.79,23600.0,20.3237,20.3237,20.3105,20.3171,23600.0
2006-07-27 13:50:00,30.79,30.79,30.77,30.79,65200.0,20.3171,20.3171,20.3039,20.3171,65200.0
2006-07-27 13:55:00,30.79,30.8,30.78,30.78,16200.0,20.3171,20.3237,20.3105,20.3105,16200.0
2006-07-27 14:00:00,30.77,30.77,30.73,30.73,29000.0,20.3039,20.3039,20.2775,20.2775,29000.0
2006-07-27 14:05:00,30.73,30.75,30.7,30.71,38800.0,20.2775,20.2907,20.2578,20.2644,38800.0
2006-07-27 14:10:00,30.72,30.72,30.68,30.7,53400.0,20.2709,20.2709,20.2446,20.2578,53400.0
2006-07-27 14:15:00,30.7,30.7,30.68,30.68,48200.0,20.2578,20.2578,20.2446,20.2446,48200.0
2006-07-27 14:20:00,30.68,30.7,30.68,30.68,38600.0,20.2446,20.2578,20.2446,20.2446,38600.0
2006-07-27 14:25:00,30.68,30.75,30.68,30.74,19400.0,20.2446,20.2907,20.2446,20.2841,19400.0
2006-07-27 14:30:00,30.75,30.78,30.74,30.75,48600.0,20.2907,20.3105,20.2841,20.2907,48600.0
2006-07-27 14:35:00,30.75,30.75,30.73,30.75,36600.0,20.2907,20.2907,20.2775,20.2907,36600.0
2006-07-27 14:40:00,30.75,30.75,30.73,30.73,13600.0,20.2907,20.2907,20.2775,20.2775,13600.0
2006-07-27 14:45:00,30.73,30.74,30.72,30.74,10800.0,20.2775,20.2841,20.2709,20.2841,10800.0
2006-07-27 14:50:00,30.74,30.75,30.74,30.75,18000.0,20.2841,20.2907,20.2841,20.2907,18000.0
2006-07-27 14:55:00,30.75,30.75,30.74,30.75,21400.0,20.2907,20.2907,20.2841,20.2907,21400.0
2006-07-27 15:00:00,30.75,30.78,30.75,30.75,44200.0,20.2907,20.3105,20.2907,20.2907,44200.0
2006-07-27 15:05:00,30.75,30.75,30.7,30.7,32800.0,20.2907,20.2907,20.2578,20.2578,32800.0
2006-07-27 15:10:00,30.69,30.69,30.65,30.67,58600.0,20.2512,20.2512,20.2248,20.238,58600.0
2006-07-27 15:15:00,30.65,30.65,30.59,30.61,40600.0,20.2248,20.2248,20.1852,20.1984,40600.0
2006-07-27 15:20:00,30.61,30.61,30.59,30.61,29200.0,20.1984,20.1984,20.1852,20.1984,29200.0
2006-07-27 15:25:00,30.61,30.62,30.59,30.6,21000.0,20.1984,20.205,20.1852,20.1918,21000.0
2006-07-27 15:30:00,30.59,30.65,30.59,30.65,37600.0,20.1852,20.2248,20.1852,20.2248,37600.0
2006-07-27 15:35:00,30.65,30.68,30.65,30.66,40000.0,20.2248,20.2446,20.2248,20.2314,40000.0
2006-07-27 15:40:00,30.66,30.66,30.63,30.65,43400.0,20.2314,20.2314,20.2116,20.2248,43400.0
2006-07-27 15:45:00,30.65,30.65,30.62,30.62,106800.0,20.2248,20.2248,20.205,20.205,106800.0
2006-07-27 15:50:00,30.63,30.66,30.62,30.65,72200.0,20.2116,20.2314,20.205,20.2248,72200.0
2006-07-27 15:55:00,30.65,30.66,30.63,30.64,51200.0,20.2248,20.2314,20.2116,20.2182,51200.0
2006-07-28 09:30:00,30.65,30.74,30.65,30.74,19600.0,20.2248,20.2841,20.2248,20.2841,19600.0
2006-07-28 09:35:00,30.73,30.76,30.66,30.75,19400.0,20.2775,20.2973,20.2314,20.2907,19400.0
2006-07-28 09:40:00,30.76,30.81,30.76,30.79,48400.0,20.2973,20.3303,20.2973,20.3171,48400.0
2006-07-28 09:45:00,30.79,30.89,30.79,30.83,38200.0,20.3171,20.3831,20.3171,20.3435,38200.0
2006-07-28 09:50:00,30.82,30.94,30.82,30.94,25400.0,20.3369,20.4161,20.3369,20.4161,25400.0
2006-07-28 09:55:00,30.96,30.96,30.78,30.78,17600.0,20.4293,20.4293,20.3105,20.3105,17600.0
2006-07-28 10:00:00,30.79,30.9,30.79,30.86,30400.0,20.3171,20.3897,20.3171,20.3633,30400.0
2006-07-28 10:05:00,30.85,30.9,30.85,30.86,121800.0,20.3567,20.3897,20.3567,20.3633,121800.0
2006-07-28 10:10:00,30.86,30.89,30.78,30.83,53800.0,20.3633,20.3831,20.3105,20.3435,53800.0
2006-07-28 10:15:00,30.83,30.83,30.78,30.83,15200.0,20.3435,20.3435,20.3105,20.3435,15200.0
2006-07-28 10:20:00,30.83,30.84,30.77,30.81,24600.0,20.3435,20.3501,20.3039,20.3303,24600.0
2006-07-28 10:25:00,30.81,30.85,30.73,30.82,36400.0,20.3303,20.3567,20.2775,20.3369,36400.0
2006-07-28 10:30:00,30.83,30.88,30.78,30.88,16600.0,20.3435,20.3765,20.3105,20.3765,16600.0
2006-07-28 10:35:00,30.88,30.93,30.86,30.9,15200.0,20.3765,20.4095,20.3633,20.3897,15200.0
2006-07-28 10:40:00,30.9,30.93,30.88,30.93,17400.0,20.3897,20.4095,20.3765,20.4095,17400.0
2006-07-28 10:45:00,30.93,30.97,30.92,30.93,32800.0,20.4095,20.4359,20.4029,20.4095,32800.0
2006-07-28 10:50:00,30.93,30.94,30.91,30.91,27600.0,20.4095,20.4161,20.3963,20.3963,27600.0
2006-07-28 10:55:00,30.89,30.89,30.86,30.88,18000.0,20.3831,20.3831,20.3633,20.3765,18000.0
2006-07-28 11:00:00,30.89,30.94,30.88,30.9,26800.0,20.3831,20.4161,20.3765,20.3897,26800.0
2006-07-28 11:05:00,30.91,30.93,30.89,30.9,59200.0,20.3963,20.4095,20.3831,20.3897,59200.0
2006-07-28 11:10:00,30.91,30.95,30.91,30.93,17200.0,20.3963,20.4227,20.3963,20.4095,17200.0
2006-07-28 11:15:00,30.93,30.95,30.87,30.88,19800.0,20.4095,20.4227,20.3699,20.3765,19800.0
2006-07-28 11:20:00,30.88,30.89,30.87,30.88,11600.0,20.3765,20.3831,20.3699,20.3765,11600.0
2006-07-28 11:25:00,30.89,30.93,30.89,30.93,10200.0,20.3831,20.4095,20.3831,20.4095,10200.0
2006-07-28 11:30:00,30.93,30.95,30.93,30.95,21800.0,20.4095,20.4227,20.4095,20.4227,21800.0
2006-07-28 11:35:00,30.95,30.95,30.94,30.94,19400.0,20.4227,20.4227,20.4161,20.4161,19400.0
2006-07-28 11:40:00,30.93,30.95,30.93,30.94,13600.0,20.4095,20.4227,20.4095,20.4161,13600.0
2006-07-28 11:45:00,30.95,30.95,30.93,30.93,26400.0,20.4227,20.4227,20.4095,20.4095,26400.0
2006-07-28 11:50:00,30.95,30.95,30.94,30.95,15400.0,20.4227,20.4227,20.4161,20.4227,15400.0
2006-07-28 11:55:00,30.95,30.95,30.93,30.93,18400.0,20.4227,20.4227,20.4095,20.4095,18400.0
2006-07-28 12:00:00,30.92,30.93,30.89,30.89,17400.0,20.4029,20.4095,20.3831,20.3831,17400.0
2006-07-28 12:05:00,30.89,30.94,30.89,30.93,10600.0,20.3831,20.4161,20.3831,20.4095,10600.0
2006-07-28 12:10:00,30.94,30.95,30.94,30.95,18600.0,20.4161,20.4227,20.4161,20.4227,18600.0
2006-07-28 12:15:00,30.95,30.95,30.93,30.95,16400.0,20.4227,20.4227,20.4095,20.4227,16400.0
2006-07-28 12:20:00,30.95,30.95,30.92,30.92,9800.0,20.4227,20.4227,20.4029,20.4029,9800.0
2006-07-28 12:25:00,30.92,30.93,30.92,30.93,12200.0,20.4029,20.4095,20.4029,20.4095,12200.0
2006-07-28 12:30:00,30.93,30.93,30.91,30.93,5600.0,20.4095,20.4095,20.3963,20.4095,5600.0
2006-07-28 12:35:00,30.92,30.95,30.92,30.95,14400.0,20.4029,20.4227,20.4029,20.4227,14400.0
2006-07-28 12:40:00,30.95,30.95,30.91,30.93,35200.0,20.4227,20.4227,20.3963,20.4095,35200.0
2006-07-28 12:45:00,30.93,30.93,30.93,30.93,4600.0,20.4095,20.4095,20.4095,20.4095,4600.0
2006-07-28 12:50:00,30.93,30.95,30.93,30.95,5200.0,20.4095,20.4227,20.4095,20.4227,5200.0
2006-07-28 12:55:00,30.95,30.95,30.95,30.95,3600.0,20.4227,20.4227,20.4227,20.4227,3600.0
2006-07-28 13:00:00,30.95,30.95,30.94,30.95,19000.0,20.4227,20.4227,20.4161,20.4227,19000.0
2006-07-28 13:05:00,30.95,30.95,30.93,30.95,17400.0,20.4227,20.4227,20.4095,20.4227,17400.0
2006-07-28 13:10:00,30.95,30.95,30.86,30.86,22000.0,20.4227,20.4227,20.3633,20.3633,22000.0
2006-07-28 13:15:00,30.86,30.89,30.83,30.89,15800.0,20.3633,20.3831,20.3435,20.3831,15800.0
2006-07-28 13:20:00,30.89,30.94,30.89,30.93,7400.0,20.3831,20.4161,20.3831,20.4095,7400.0
2006-07-28 13:25:00,30.93,30.93,30.91,30.91,6400.0,20.4095,20.4095,20.3963,20.3963,6400.0
2006-07-28 13:30:00,30.91,30.91,30.86,30.88,7000.0,20.3963,20.3963,20.3633,20.3765,7000.0
2006-07-28 13:35:00,30.88,30.91,30.87,30.88,12600.0,20.3765,20.3963,20.3699,20.3765,12600.0
2006-07-28 13:40:00,30.88,30.88,30.83,30.85,12000.0,20.3765,20.3765,20.3435,20.3567,12000.0
2006-07-28 13:45:00,30.84,30.89,30.84,30.89,12000.0,20.3501,20.3831,20.3501,20.3831,12000.0
2006-07-28 13:50:00,30.88,30.93,30.88,30.93,14600.0,20.3765,20.4095,20.3765,20.4095,14600.0
2006-07-28 13:55:00,30.93,30.94,30.88,30.9,9000.0,20.4095,20.4161,20.3765,20.3897,9000.0
2006-07-28 14:00:00,30.89,30.93,30.89,30.93,11600.0,20.3831,20.4095,20.3831,20.4095,11600.0
2006-07-28 14:05:00,30.93,30.95,30.92,30.94,9200.0,20.4095,20.4227,20.4029,20.4161,9200.0
2006-07-28 14:10:00,30.94,30.97,30.94,30.97,23600.0,20.4161,20.4359,20.4161,20.4359,23600.0
2006-07-28 14:15:00,30.97,31.02,30.97,30.99,15000.0,20.4359,20.4689,20.4359,20.4491,15000.0
2006-07-28 14:20:00,30.99,30.99,30.98,30.98,14200.0,20.4491,20.4491,20.4425,20.4425,14200.0
2006-07-28 14:25:00,30.98,30.98,30.95,30.97,11800.0,20.4425,20.4425,20.4227,20.4359,11800.0
2006-07-28 14:30:00,30.97,30.97,30.92,30.95,14600.0,20.4359,20.4359,20.4029,20.4227,14600.0
2006-07-28 14:35:00,30.95,31.0,30.95,31.0,15400.0,20.4227,20.4557,20.4227,20.4557,15400.0
2006-07-28 14:40:00,31.0,31.03,30.97,31.03,16600.0,20.4557,20.4755,20.4359,20.4755,16600.0
2006-07-28 14:45:00,31.02,31.03,31.02,31.02,8600.0,20.4689,20.4755,20.4689,20.4689,8600.0
2006-07-28 14:50:00,31.02,31.06,31.02,31.06,12800.0,20.4689,20.4953,20.4689,20.4953,12800.0
2006-07-28 14:55:00,31.06,31.07,31.03,31.03,14200.0,20.4953,20.5019,20.4755,20.4755,14200.0
2006-07-28 15:00:00,31.03,31.04,31.02,31.03,20000.0,20.4755,20.4821,20.4689,20.4755,20000.0
2006-07-28 15:05:00,31.03,31.03,30.95,30.96,9400.0,20.4755,20.4755,20.4227,20.4293,9400.0
2006-07-28 15:10:00,30.96,31.01,30.96,31.01,11600.0,20.4293,20.4623,20.4293,20.4623,11600.0
2006-07-28 15:15:00,31.02,31.04,31.02,31.04,13000.0,20.4689,20.4821,20.4689,20.4821,13000.0
2006-07-28 15:20:00,31.04,31.06,31.02,31.06,23200.0,20.4821,20.4953,20.4689,20.4953,23200.0
2006-07-28 15:25:00,31.07,31.08,31.0,31.02,28000.0,20.5019,20.5085,20.4557,20.4689,28000.0
2006-07-28 15:30:00,31.03,31.08,31.02,31.08,18800.0,20.4755,20.5085,20.4689,20.5085,18800.0
2006-07-28 15:35:00,31.08,31.09,31.06,31.06,13200.0,20.5085,20.5151,20.4953,20.4953,13200.0
2006-07-28 15:40:00,31.06,31.08,31.05,31.06,16400.0,20.4953,20.5085,20.4887,20.4953,16400.0
2006-07-28 15:45:00,31.07,31.08,31.03,31.03,20000.0,20.5019,20.5085,20.4755,20.4755,20000.0
2006-07-28 15:50:00,31.02,31.03,30.98,30.99,38000.0,20.4689,20.4755,20.4425,20.4491,38000.0
2006-07-28 15:55:00,30.98,31.02,30.98,31.01,40600.0,20.4425,20.4689,20.4425,20.4623,40600.0
2006-07-31 09:30:00,30.9,30.95,30.9,30.91,15800.0,20.3897,20.4227,20.3897,20.3963,15800.0
2006-07-31 09:35:00,30.95,30.95,30.86,30.86,11000.0,20.4227,20.4227,20.3633,20.3633,11000.0
2006-07-31 09:40:00,30.9,30.92,30.8,30.87,33800.0,20.3897,20.4029,20.3237,20.3699,33800.0
2006-07-31 09:45:00,30.87,30.87,30.7,30.73,70800.0,20.3699,20.3699,20.2578,20.2775,70800.0
2006-07-31 09:50:00,30.73,30.79,30.67,30.7,41800.0,20.2775,20.3171,20.238,20.2578,41800.0
2006-07-31 09:55:00,30.7,30.71,30.63,30.67,30200.0,20.2578,20.2644,20.2116,20.238,30200.0
2006-07-31 10:00:00,30.68,30.71,30.67,30.7,24800.0,20.2446,20.2644,20.238,20.2578,24800.0
2006-07-31 10:05:00,30.7,30.78,30.7,30.75,37800.0,20.2578,20.3105,20.2578,20.2907,37800.0
2006-07-31 10:10:00,30.75,30.75,30.68,30.72,23400.0,20.2907,20.2907,20.2446,20.2709,23400.0
2006-07-31 10:15:00,30.73,30.79,30.73,30.74,21600.0,20.2775,20.3171,20.2775,20.2841,21600.0
2006-07-31 10:20:00,30.74,30.75,30.73,30.74,16400.0,20.2841,20.2907,20.2775,20.2841,16400.0
2006-07-31 10:25:00,30.73,30.75,30.73,30.74,11200.0,20.2775,20.2907,20.2775,20.2841,11200.0
2006-07-31 10:30:00,30.74,30.77,30.65,30.66,37400.0,20.2841,20.3039,20.2248,20.2314,37400.0
2006-07-31 10:35:00,30.66,30.7,30.65,30.7,37400.0,20.2314,20.2578,20.2248,20.2578,37400.0
2006-07-31 10:40:00,30.7,30.75,30.7,30.74,16200.0,20.2578,20.2907,20.2578,20.2841,16200.0
2006-07-31 10:45:00,30.75,30.75,30.72,30.72,9400.0,20.2907,20.2907,20.2709,20.2709,9400.0
2006-07-31 10:50:00,30.72,30.75,30.71,30.75,9600.0,20.2709,20.2907,20.2644,20.2907,9600.0
2006-07-31 10:55:00,30.75,30.78,30.74,30.78,25600.0,20.2907,20.3105,20.2841,20.3105,25600.0
2006-07-31 11:00:00,30.77,30.89,30.77,30.86,43600.0,20.3039,20.3831,20.3039,20.3633,43600.0
2006-07-31 11:05:00,30.88,30.88,30.85,30.86,8400.0,20.3765,20.3765,20.3567,20.3633,8400.0
2006-07-31 11:10:00,30.86,30.86,30.83,30.86,8800.0,20.3633,20.3633,20.3435,20.3633,8800.0
2006-07-31 11:15:00,30.86,30.88,30.85,30.86,22200.0,20.3633,20.3765,20.3567,20.3633,22200.0
2006-07-31 11:20:00,30.85,30.86,30.8,30.85,9600.0,20.3567,20.3633,20.3237,20.3567,9600.0
2006-07-31 11:25:00,30.82,30.85,30.82,30.82,12600.0,20.3369,20.3567,20.3369,20.3369,12600.0
2006-07-31 11:30:00,30.83,30.84,30.82,30.83,5000.0,20.3435,20.3501,20.3369,20.3435,5000.0
2006-07-31 11:35:00,30.83,30.86,30.74,30.77,70400.0,20.3435,20.3633,20.2841,20.3039,70400.0
2006-07-31 11:40:00,30.76,30.77,30.72,30.75,13800.0,20.2973,20.3039,20.2709,20.2907,13800.0
2006-07-31 11:45:00,30.74,30.77,30.74,30.77,11800.0,20.2841,20.3039,20.2841,20.3039,11800.0
2006-07-31 11:50:00,30.78,30.85,30.78,30.85,14000.0,20.3105,20.3567,20.3105,20.3567,14000.0
2006-07-31 11:55:00,30.86,30.9,30.85,30.89,6800.0,20.3633,20.3897,20.3567,20.3831,6800.0
2006-07-31 12:00:00,30.88,30.88,30.82,30.84,7200.0,20.3765,20.3765,20.3369,20.3501,7200.0
2006-07-31 12:05:00,30.84,30.89,30.83,30.89,8400.0,20.3501,20.3831,20.3435,20.3831,8400.0
2006-07-31 12:10:00,30.89,30.93,30.89,30.92,5200.0,20.3831,20.4095,20.3831,20.4029,5200.0
2006-07-31 12:15:00,30.93,30.93,30.88,30.88,5200.0,20.4095,20.4095,20.3765,20.3765,5200.0
2006-07-31 12:20:00,30.89,30.89,30.88,30.88,3400.0,20.3831,20.3831,20.3765,20.3765,3400.0
2006-07-31 12:25:00,30.88,30.9,30.88,30.9,3000.0,20.3765,20.3897,20.3765,20.3897,3000.0
2006-07-31 12:30:00,30.89,30.89,30.86,30.86,5400.0,20.3831,20.3831,20.3633,20.3633,5400.0
2006-07-31 12:35:00,30.86,30.89,30.86,30.88,3000.0,20.3633,20.3831,20.3633,20.3765,3000.0
2006-07-31 12:40:00,30.88,30.9,30.86,30.9,8200.0,20.3765,20.3897,20.3633,20.3897,8200.0
2006-07-31 12:45:00,30.9,30.9,30.86,30.88,7200.0,20.3897,20.3897,20.3633,20.3765,7200.0
2006-07-31 12:50:00,30.88,30.9,30.86,30.86,5800.0,20.3765,20.3897,20.3633,20.3633,5800.0
2006-07-31 12:55:00,30.86,30.88,30.86,30.86,5600.0,20.3633,20.3765,20.3633,20.3633,5600.0
2006-07-31 13:00:00,30.86,30.9,30.86,30.89,12400.0,20.3633,20.3897,20.3633,20.3831,12400.0
2006-07-31 13:05:00,30.87,30.88,30.86,30.88,9400.0,20.3699,20.3765,20.3633,20.3765,9400.0
2006-07-31 13:10:00,30.87,30.88,30.86,30.88,5400.0,20.3699,20.3765,20.3633,20.3765,5400.0
2006-07-31 13:15:00,30.88,30.92,30.88,30.9,16200.0,20.3765,20.4029,20.3765,20.3897,16200.0
2006-07-31 13:20:00,30.9,30.91,30.9,30.91,11000.0,20.3897,20.3963,20.3897,20.3963,11000.0
2006-07-31 13:25:00,30.91,30.92,30.91,30.91,4000.0,20.3963,20.4029,20.3963,20.3963,4000.0
2006-07-31 13:30:00,30.91,30.91,30.9,30.9,10000.0,20.3963,20.3963,20.3897,20.3897,10000.0
2006-07-31 13:35:00,30.9,30.9,30.89,30.89,15400.0,20.3897,20.3897,20.3831,20.3831,15400.0
2006-07-31 13:40:00,30.89,30.92,30.86,30.91,25600.0,20.3831,20.4029,20.3633,20.3963,25600.0
2006-07-31 13:45:00,30.9,30.93,30.9,30.91,7400.0,20.3897,20.4095,20.3897,20.3963,7400.0
2006-07-31 13:50:00,30.92,30.93,30.89,30.91,3200.0,20.4029,20.4095,20.3831,20.3963,3200.0
2006-07-31 13:55:00,30.91,30.93,30.91,30.91,1800.0,20.3963,20.4095,20.3963,20.3963,1800.0
2006-07-31 14:00:00,30.92,30.93,30.91,30.93,5000.0,20.4029,20.4095,20.3963,20.4095,5000.0
2006-07-31 14:05:00,30.93,30.95,30.88,30.9,7800.0,20.4095,20.4227,20.3765,20.3897,7800.0
2006-07-31 14:10:00,30.9,30.92,30.88,30.91,6000.0,20.3897,20.4029,20.3765,20.3963,6000.0
2006-07-31 14:15:00,30.91,30.92,30.88,30.88,2600.0,20.3963,20.4029,20.3765,20.3765,2600.0
2006-07-31 14:20:00,30.89,30.91,30.88,30.91,4400.0,20.3831,20.3963,20.3765,20.3963,4400.0
2006-07-31 14:25:00,30.89,30.92,30.88,30.91,6400.0,20.3831,20.4029,20.3765,20.3963,6400.0
2006-07-31 14:30:00,30.89,30.91,30.88,30.88,7600.0,20.3831,20.3963,20.3765,20.3765,7600.0
2006-07-31 14:35:00,30.88,30.89,30.86,30.89,9800.0,20.3765,20.3831,20.3633,20.3831,9800.0
2006-07-31 14:40:00,30.89,30.89,30.85,30.85,7400.0,20.3831,20.3831,20.3567,20.3567,7400.0
2006-07-31 14:45:00,30.84,30.86,30.83,30.85,18600.0,20.3501,20.3633,20.3435,20.3567,18600.0
2006-07-31 14:50:00,30.86,30.86,30.82,30.83,25200.0,20.3633,20.3633,20.3369,20.3435,25200.0
2006-07-31 14:55:00,30.82,30.82,30.8,30.8,20800.0,20.3369,20.3369,20.3237,20.3237,20800.0
2006-07-31 15:00:00,30.81,30.82,30.78,30.82,35800.0,20.3303,20.3369,20.3105,20.3369,35800.0
2006-07-31 15:05:00,30.82,30.82,30.79,30.8,8400.0,20.3369,20.3369,20.3171,20.3237,8400.0
2006-07-31 15:10:00,30.8,30.83,30.8,30.8,14200.0,20.3237,20.3435,20.3237,20.3237,14200.0
2006-07-31 15:15:00,30.8,30.85,30.8,30.85,14400.0,20.3237,20.3567,20.3237,20.3567,14400.0
2006-07-31 15:20:00,30.85,30.86,30.82,30.82,17800.0,20.3567,20.3633,20.3369,20.3369,17800.0
2006-07-31 15:25:00,30.82,30.84,30.81,30.83,17400.0,20.3369,20.3501,20.3303,20.3435,17400.0
2006-07-31 15:30:00,30.83,30.84,30.8,30.82,28400.0,20.3435,20.3501,20.3237,20.3369,28400.0
2006-07-31 15:35:00,30.82,30.84,30.81,30.82,25400.0,20.3369,20.3501,20.3303,20.3369,25400.0
2006-07-31 15:40:00,30.82,30.83,30.81,30.81,24800.0,20.3369,20.3435,20.3303,20.3303,24800.0
2006-07-31 15:45:00,30.81,30.81,30.78,30.79,20600.0,20.3303,20.3303,20.3105,20.3171,20600.0
2006-07-31 15:50:00,30.78,30.81,30.78,30.78,34200.0,20.3105,20.3303,20.3105,20.3105,34200.0
2006-07-31 15:55:00,30.78,30.82,30.78,30.79,75000.0,20.3105,20.3369,20.3105,20.3171,75000.0
2006-08-01 09:35:00,30.77,30.77,30.74,30.74,20400.0,20.3039,20.3039,20.2841,20.2841,20400.0
2006-08-01 09:40:00,30.72,30.72,30.56,30.58,41200.0,20.2709,20.2709,20.1654,20.1786,41200.0
2006-08-01 09:45:00,30.59,30.66,30.55,30.55,30400.0,20.1852,20.2314,20.1588,20.1588,30400.0
2006-08-01 09:50:00,30.53,30.55,30.46,30.5,32600.0,20.1456,20.1588,20.0994,20.1258,32600.0
2006-08-01 09:55:00,30.53,30.6,30.5,30.55,19000.0,20.1456,20.1918,20.1258,20.1588,19000.0
2006-08-01 10:00:00,30.55,30.55,30.36,30.4,41800.0,20.1588,20.1588,20.0334,20.0598,41800.0
2006-08-01 10:05:00,30.4,30.45,30.4,30.4,22400.0,20.0598,20.0928,20.0598,20.0598,22400.0
2006-08-01 10:10:00,30.42,30.47,30.39,30.45,17000.0,20.073,20.106,20.0532,20.0928,17000.0
2006-08-01 10:15:00,30.45,30.45,30.37,30.37,21600.0,20.0928,20.0928,20.04,20.04,21600.0
2006-08-01 10:20:00,30.36,30.42,30.36,30.42,14200.0,20.0334,20.073,20.0334,20.073,14200.0
2006-08-01 10:25:00,30.42,30.42,30.36,30.36,12400.0,20.073,20.073,20.0334,20.0334,12400.0
2006-08-01 10:30:00,30.38,30.41,30.36,30.41,14200.0,20.0466,20.0664,20.0334,20.0664,14200.0
2006-08-01 10:35:00,30.41,30.49,30.41,30.45,17600.0,20.0664,20.1192,20.0664,20.0928,17600.0
2006-08-01 10:40:00,30.45,30.5,30.44,30.5,13200.0,20.0928,20.1258,20.0862,20.1258,13200.0
2006-08-01 10:45:00,30.5,30.5,30.47,30.48,10400.0,20.1258,20.1258,20.106,20.1126,10400.0
2006-08-01 10:50:00,30.48,30.49,30.46,30.47,9600.0,20.1126,20.1192,20.0994,20.106,9600.0
2006-08-01 10:55:00,30.47,30.47,30.45,30.45,15800.0,20.106,20.106,20.0928,20.0928,15800.0
2006-08-01 11:00:00,30.43,30.46,30.43,30.46,17200.0,20.0796,20.0994,20.0796,20.0994,17200.0
2006-08-01 11:05:00,30.46,30.53,30.46,30.51,14400.0,20.0994,20.1456,20.0994,20.1324,14400.0
2006-08-01 11:10:00,30.5,30.5,30.47,30.48,13000.0,20.1258,20.1258,20.106,20.1126,13000.0
2006-08-01 11:15:00,30.47,30.48,30.47,30.47,6800.0,20.106,20.1126,20.106,20.106,6800.0
2006-08-01 11:20:00,30.48,30.48,30.47,30.47,14600.0,20.1126,20.1126,20.106,20.106,14600.0
2006-08-01 11:25:00,30.47,30.52,30.47,30.5,10200.0,20.106,20.139,20.106,20.1258,10200.0
2006-08-01 11:30:00,30.5,30.53,30.49,30.5,11600.0,20.1258,20.1456,20.1192,20.1258,11600.0
2006-08-01 11:35:00,30.51,30.58,30.5,30.56,11400.0,20.1324,20.1786,20.1258,20.1654,11400.0
2006-08-01 11:40:00,30.56,30.56,30.5,30.5,10600.0,20.1654,20.1654,20.1258,20.1258,10600.0
2006-08-01 11:45:00,30.51,30.53,30.5,30.5,11400.0,20.1324,20.1456,20.1258,20.1258,11400.0
2006-08-01 11:50:00,30.5,30.52,30.49,30.52,5600.0,20.1258,20.139,20.1192,20.139,5600.0
2006-08-01 11:55:00,30.52,30.55,30.51,30.55,11000.0,20.139,20.1588,20.1324,20.1588,11000.0
2006-08-01 12:00:00,30.55,30.57,30.53,30.54,6800.0,20.1588,20.172,20.1456,20.1522,6800.0
2006-08-01 12:05:00,30.53,30.55,30.52,30.53,11000.0,20.1456,20.1588,20.139,20.1456,11000.0
2006-08-01 12:10:00,30.55,30.56,30.52,30.52,21400.0,20.1588,20.1654,20.139,20.139,21400.0
2006-08-01 12:15:00,30.5,30.53,30.5,30.53,7800.0,20.1258,20.1456,20.1258,20.1456,7800.0
2006-08-01 12:20:00,30.53,30.55,30.52,30.54,14000.0,20.1456,20.1588,20.139,20.1522,14000.0
2006-08-01 12:25:00,30.55,30.55,30.52,30.52,8400.0,20.1588,20.1588,20.139,20.139,8400.0
2006-08-01 12:30:00,30.51,30.52,30.51,30.51,4800.0,20.1324,20.139,20.1324,20.1324,4800.0
2006-08-01 12:35:00,30.51,30.53,30.49,30.53,19800.0,20.1324,20.1456,20.1192,20.1456,19800.0
2006-08-01 12:40:00,30.53,30.54,30.53,30.53,4600.0,20.1456,20.1522,20.1456,20.1456,4600.0
2006-08-01 12:45:00,30.53,30.53,30.49,30.5,6000.0,20.1456,20.1456,20.1192,20.1258,6000.0
2006-08-01 12:50:00,30.49,30.5,30.48,30.5,7200.0,20.1192,20.1258,20.1126,20.1258,7200.0
2006-08-01 12:55:00,30.49,30.53,30.48,30.53,10000.0,20.1192,20.1456,20.1126,20.1456,10000.0
2006-08-01 13:00:00,30.53,30.57,30.53,30.54,11200.0,20.1456,20.172,20.1456,20.1522,11200.0
2006-08-01 13:05:00,30.53,30.53,30.49,30.5,5200.0,20.1456,20.1456,20.1192,20.1258,5200.0
2006-08-01 13:10:00,30.5,30.5,30.5,30.5,7400.0,20.1258,20.1258,20.1258,20.1258,7400.0
2006-08-01 13:15:00,30.5,30.52,30.5,30.5,12800.0,20.1258,20.139,20.1258,20.1258,12800.0
2006-08-01 13:20:00,30.5,30.51,30.49,30.5,12200.0,20.1258,20.1324,20.1192,20.1258,12200.0
2006-08-01 13:25:00,30.5,30.52,30.5,30.52,9600.0,20.1258,20.139,20.1258,20.139,9600.0
2006-08-01 13:30:00,30.5,30.52,30.5,30.52,9000.0,20.1258,20.139,20.1258,20.139,9000.0
2006-08-01 13:35:00,30.52,30.55,30.52,30.55,9000.0,20.139,20.1588,20.139,20.1588,9000.0
2006-08-01 13:40:00,30.54,30.54,30.53,30.54,8000.0,20.1522,20.1522,20.1456,20.1522,8000.0
2006-08-01 13:45:00,30.54,30.57,30.54,30.57,13400.0,20.1522,20.172,20.1522,20.172,13400.0
2006-08-01 13:50:00,30.57,30.59,30.56,30.58,9800.0,20.172,20.1852,20.1654,20.1786,9800.0
2006-08-01 13:55:00,30.58,30.58,30.52,30.56,11000.0,20.1786,20.1786,20.139,20.1654,11000.0
2006-08-01 14:00:00,30.56,30.61,30.55,30.55,22400.0,20.1654,20.1984,20.1588,20.1588,22400.0
2006-08-01 14:05:00,30.55,30.55,30.52,30.55,11600.0,20.1588,20.1588,20.139,20.1588,11600.0
2006-08-01 14:10:00,30.54,30.54,30.52,30.53,11400.0,20.1522,20.1522,20.139,20.1456,11400.0
2006-08-01 14:15:00,30.53,30.56,30.53,30.55,20400.0,20.1456,20.1654,20.1456,20.1588,20400.0
2006-08-01 14:20:00,30.56,30.58,30.56,30.57,22600.0,20.1654,20.1786,20.1654,20.172,22600.0
2006-08-01 14:25:00,30.57,30.57,30.56,30.56,16200.0,20.172,20.172,20.1654,20.1654,16200.0
2006-08-01 14:30:00,30.56,30.56,30.53,30.54,11000.0,20.1654,20.1654,20.1456,20.1522,11000.0
2006-08-01 14:35:00,30.55,30.55,30.52,30.52,7800.0,20.1588,20.1588,20.139,20.139,7800.0
2006-08-01 14:40:00,30.52,30.53,30.5,30.53,21400.0,20.139,20.1456,20.1258,20.1456,21400.0
2006-08-01 14:45:00,30.52,30.54,30.5,30.53,23400.0,20.139,20.1522,20.1258,20.1456,23400.0
2006-08-01 14:50:00,30.53,30.63,30.53,30.63,32800.0,20.1456,20.2116,20.1456,20.2116,32800.0
2006-08-01 14:55:00,30.61,30.61,30.56,30.56,10400.0,20.1984,20.1984,20.1654,20.1654,10400.0
2006-08-01 15:00:00,30.56,30.57,30.55,30.57,12000.0,20.1654,20.172,20.1588,20.172,12000.0
2006-08-01 15:05:00,30.56,30.56,30.52,30.53,18200.0,20.1654,20.1654,20.139,20.1456,18200.0
2006-08-01 15:10:00,30.53,30.54,30.5,30.52,28000.0,20.1456,20.1522,20.1258,20.139,28000.0
2006-08-01 15:15:00,30.52,30.52,30.5,30.5,21800.0,20.139,20.139,20.1258,20.1258,21800.0
2006-08-01 15:20:00,30.5,30.55,30.5,30.53,18400.0,20.1258,20.1588,20.1258,20.1456,18400.0
2006-08-01 15:25:00,30.53,30.58,30.53,30.57,23600.0,20.1456,20.1786,20.1456,20.172,23600.0
2006-08-01 15:30:00,30.57,30.57,30.53,30.53,18800.0,20.172,20.172,20.1456,20.1456,18800.0
2006-08-01 15:35:00,30.54,30.54,30.53,30.53,19000.0,20.1522,20.1522,20.1456,20.1456,19000.0
2006-08-01 15:40:00,30.54,30.56,30.53,30.55,27800.0,20.1522,20.1654,20.1456,20.1588,27800.0
2006-08-01 15:45:00,30.55,30.56,30.54,30.56,24200.0,20.1588,20.1654,20.1522,20.1654,24200.0
2006-08-01 15:50:00,30.56,30.61,30.55,30.6,33400.0,20.1654,20.1984,20.1588,20.1918,33400.0
2006-08-01 15:55:00,30.6,30.6,30.58,30.59,31400.0,20.1918,20.1918,20.1786,20.1852,31400.0
2006-08-02 09:30:00,30.77,30.78,30.69,30.76,27400.0,20.3039,20.3105,20.2512,20.2973,27400.0
2006-08-02 09:35:00,30.78,30.89,30.78,30.89,22600.0,20.3105,20.3831,20.3105,20.3831,22600.0
2006-08-02 09:40:00,30.86,30.92,30.85,30.86,24400.0,20.3633,20.4029,20.3567,20.3633,24400.0
2006-08-02 09:45:00,30.9,30.96,30.86,30.95,15200.0,20.3897,20.4293,20.3633,20.4227,15200.0
2006-08-02 09:50:00,30.96,30.97,30.92,30.94,18200.0,20.4293,20.4359,20.4029,20.4161,18200.0
2006-08-02 09:55:00,30.94,30.94,30.86,30.88,17800.0,20.4161,20.4161,20.3633,20.3765,17800.0
2006-08-02 10:00:00,30.89,30.91,30.89,30.89,11400.0,20.3831,20.3963,20.3831,20.3831,11400.0
2006-08-02 10:05:00,30.9,30.9,30.85,30.88,14600.0,20.3897,20.3897,20.3567,20.3765,14600.0
2006-08-02 10:10:00,30.88,30.9,30.86,30.88,9000.0,20.3765,20.3897,20.3633,20.3765,9000.0
2006-08-02 10:15:00,30.88,30.88,30.83,30.85,21000.0,20.3765,20.3765,20.3435,20.3567,21000.0
2006-08-02 10:20:00,30.84,30.88,30.83,30.84,22200.0,20.3501,20.3765,20.3435,20.3501,22200.0
2006-08-02 10:25:00,30.84,30.88,30.84,30.88,8600.0,20.3501,20.3765,20.3501,20.3765,8600.0
2006-08-02 10:30:00,30.88,30.93,30.88,30.91,14000.0,20.3765,20.4095,20.3765,20.3963,14000.0
2006-08-02 10:35:00,30.9,30.9,30.88,30.89,5000.0,20.3897,20.3897,20.3765,20.3831,5000.0
2006-08-02 10:40:00,30.88,30.9,30.86,30.88,7800.0,20.3765,20.3897,20.3633,20.3765,7800.0
2006-08-02 10:45:00,30.86,30.9,30.85,30.89,12000.0,20.3633,20.3897,20.3567,20.3831,12000.0
2006-08-02 10:50:00,30.86,30.9,30.86,30.9,14600.0,20.3633,20.3897,20.3633,20.3897,14600.0
2006-08-02 10:55:00,30.9,30.91,30.9,30.91,8200.0,20.3897,20.3963,20.3897,20.3963,8200.0
2006-08-02 11:00:00,30.9,30.93,30.9,30.9,11400.0,20.3897,20.4095,20.3897,20.3897,11400.0
2006-08-02 11:05:00,30.9,30.92,30.85,30.86,12600.0,20.3897,20.4029,20.3567,20.3633,12600.0
2006-08-02 11:10:00,30.86,30.97,30.86,30.95,10000.0,20.3633,20.4359,20.3633,20.4227,10000.0
2006-08-02 11:15:00,30.96,31.03,30.93,31.02,28800.0,20.4293,20.4755,20.4095,20.4689,28800.0
2006-08-02 11:20:00,31.02,31.06,31.0,31.04,20800.0,20.4689,20.4953,20.4557,20.4821,20800.0
2006-08-02 11:25:00,31.03,31.03,30.98,30.98,9600.0,20.4755,20.4755,20.4425,20.4425,9600.0
2006-08-02 11:30:00,30.98,31.05,30.97,31.03,30800.0,20.4425,20.4887,20.4359,20.4755,30800.0
2006-08-02 11:35:00,31.04,31.04,30.99,30.99,21000.0,20.4821,20.4821,20.4491,20.4491,21000.0
2006-08-02 11:40:00,31.0,31.04,30.99,31.04,18200.0,20.4557,20.4821,20.4491,20.4821,18200.0
2006-08-02 11:45:00,31.04,31.05,31.04,31.04,13200.0,20.4821,20.4887,20.4821,20.4821,13200.0
2006-08-02 11:50:00,31.04,31.04,31.03,31.03,15400.0,20.4821,20.4821,20.4755,20.4755,15400.0
2006-08-02 11:55:00,31.02,31.11,31.01,31.08,24200.0,20.4689,20.5283,20.4623,20.5085,24200.0
2006-08-02 12:00:00,31.11,31.14,31.09,31.14,13400.0,20.5283,20.5481,20.5151,20.5481,13400.0
2006-08-02 12:05:00,31.15,31.22,31.08,31.22,18200.0,20.5547,20.6009,20.5085,20.6009,18200.0
2006-08-02 12:10:00,31.21,31.21,31.16,31.16,7000.0,20.5943,20.5943,20.5613,20.5613,7000.0
2006-08-02 12:15:00,31.16,31.18,31.16,31.17,5600.0,20.5613,20.5745,20.5613,20.5679,5600.0
2006-08-02 12:20:00,31.17,31.17,31.13,31.17,7200.0,20.5679,20.5679,20.5415,20.5679,7200.0
2006-08-02 12:25:00,31.16,31.18,31.14,31.17,5000.0,20.5613,20.5745,20.5481,20.5679,5000.0
2006-08-02 12:30:00,31.17,31.17,31.11,31.11,9200.0,20.5679,20.5679,20.5283,20.5283,9200.0
2006-08-02 12:35:00,31.11,31.11,31.11,31.11,18400.0,20.5283,20.5283,20.5283,20.5283,18400.0
2006-08-02 12:40:00,31.11,31.13,31.11,31.13,18600.0,20.5283,20.5415,20.5283,20.5415,18600.0
2006-08-02 12:45:00,31.13,31.13,31.1,31.1,12000.0,20.5415,20.5415,20.5217,20.5217,12000.0
2006-08-02 12:50:00,31.1,31.1,31.08,31.08,4000.0,20.5217,20.5217,20.5085,20.5085,4000.0
2006-08-02 12:55:00,31.09,31.11,31.09,31.11,4000.0,20.5151,20.5283,20.5151,20.5283,4000.0
2006-08-02 13:00:00,31.12,31.13,31.11,31.13,4400.0,20.5349,20.5415,20.5283,20.5415,4400.0
2006-08-02 13:05:00,31.11,31.12,31.1,31.1,8200.0,20.5283,20.5349,20.5217,20.5217,8200.0
2006-08-02 13:10:00,31.13,31.15,31.11,31.14,4800.0,20.5415,20.5547,20.5283,20.5481,4800.0
2006-08-02 13:15:00,31.14,31.17,31.14,31.14,16800.0,20.5481,20.5679,20.5481,20.5481,16800.0
2006-08-02 13:20:00,31.14,31.15,31.11,31.14,11000.0,20.5481,20.5547,20.5283,20.5481,11000.0
2006-08-02 13:25:00,31.14,31.17,31.14,31.16,5800.0,20.5481,20.5679,20.5481,20.5613,5800.0
2006-08-02 13:30:00,31.15,31.16,31.13,31.14,8800.0,20.5547,20.5613,20.5415,20.5481,8800.0
2006-08-02 13:35:00,31.15,31.16,31.13,31.14,9000.0,20.5547,20.5613,20.5415,20.5481,9000.0
2006-08-02 13:40:00,31.14,31.16,31.13,31.15,4800.0,20.5481,20.5613,20.5415,20.5547,4800.0
2006-08-02 13:45:00,31.16,31.17,31.14,31.16,7400.0,20.5613,20.5679,20.5481,20.5613,7400.0
2006-08-02 13:50:00,31.16,31.16,31.15,31.16,7800.0,20.5613,20.5613,20.5547,20.5613,7800.0
2006-08-02 13:55:00,31.16,31.16,31.14,31.14,5600.0,20.5613,20.5613,20.5481,20.5481,5600.0
2006-08-02 14:00:00,31.15,31.17,31.14,31.17,3400.0,20.5547,20.5679,20.5481,20.5679,3400.0
2006-08-02 14:05:00,31.15,31.23,31.12,31.23,13200.0,20.5547,20.6075,20.5349,20.6075,13200.0
2006-08-02 14:10:00,31.23,31.23,31.13,31.13,14600.0,20.6075,20.6075,20.5415,20.5415,14600.0
2006-08-02 14:15:00,31.12,31.16,31.12,31.16,9200.0,20.5349,20.5613,20.5349,20.5613,9200.0
2006-08-02 14:20:00,31.15,31.15,31.1,31.1,14200.0,20.5547,20.5547,20.5217,20.5217,14200.0
2006-08-02 14:25:00,31.09,31.1,30.99,31.0,43800.0,20.5151,20.5217,20.4491,20.4557,43800.0
2006-08-02 14:30:00,31.0,31.03,30.98,31.0,21800.0,20.4557,20.4755,20.4425,20.4557,21800.0
2006-08-02 14:35:00,31.0,31.0,30.93,30.97,28200.0,20.4557,20.4557,20.4095,20.4359,28200.0
2006-08-02 14:40:00,30.97,31.0,30.97,30.99,14400.0,20.4359,20.4557,20.4359,20.4491,14400.0
2006-08-02 14:45:00,30.99,31.03,30.98,30.98,14000.0,20.4491,20.4755,20.4425,20.4425,14000.0
2006-08-02 14:50:00,30.98,31.01,30.98,30.99,7000.0,20.4425,20.4623,20.4425,20.4491,7000.0
2006-08-02 14:55:00,30.99,31.01,30.99,31.01,11200.0,20.4491,20.4623,20.4491,20.4623,11200.0
2006-08-02 15:00:00,31.01,31.02,31.0,31.0,16000.0,20.4623,20.4689,20.4557,20.4557,16000.0
2006-08-02 15:05:00,31.02,31.04,31.02,31.03,8600.0,20.4689,20.4821,20.4689,20.4755,8600.0
2006-08-02 15:10:00,31.02,31.03,30.98,31.0,34400.0,20.4689,20.4755,20.4425,20.4557,34400.0
2006-08-02 15:15:00,31.0,31.04,31.0,31.02,13800.0,20.4557,20.4821,20.4557,20.4689,13800.0
2006-08-02 15:20:00,31.02,31.1,31.02,31.06,20800.0,20.4689,20.5217,20.4689,20.4953,20800.0
2006-08-02 15:25:00,31.06,31.06,31.03,31.03,6600.0,20.4953,20.4953,20.4755,20.4755,6600.0
2006-08-02 15:30:00,31.03,31.14,31.03,31.11,31800.0,20.4755,20.5481,20.4755,20.5283,31800.0
2006-08-02 15:35:00,31.11,31.11,31.04,31.05,22600.0,20.5283,20.5283,20.4821,20.4887,22600.0
2006-08-02 15:40:00,31.05,31.07,31.02,31.02,16400.0,20.4887,20.5019,20.4689,20.4689,16400.0
2006-08-02 15:45:00,31.0,31.03,30.99,31.02,29200.0,20.4557,20.4755,20.4491,20.4689,29200.0
2006-08-02 15:50:00,31.02,31.03,31.0,31.02,20600.0,20.4689,20.4755,20.4557,20.4689,20600.0
2006-08-02 15:55:00,31.01,31.06,31.01,31.05,52400.0,20.4623,20.4953,20.4623,20.4887,52400.0
2006-08-03 09:35:00,30.68,31.0,30.68,31.0,50600.0,20.2446,20.4557,20.2446,20.4557,50600.0
2006-08-03 09:40:00,31.02,31.2,30.97,31.18,32400.0,20.4689,20.5877,20.4359,20.5745,32400.0
2006-08-03 09:45:00,31.18,31.18,31.11,31.17,28400.0,20.5745,20.5745,20.5283,20.5679,28400.0
2006-08-03 09:50:00,31.2,31.21,31.14,31.16,23400.0,20.5877,20.5943,20.5481,20.5613,23400.0
2006-08-03 09:55:00,31.16,31.25,31.1,31.21,30600.0,20.5613,20.6207,20.5217,20.5943,30600.0
2006-08-03 10:00:00,31.21,31.21,31.03,31.11,49600.0,20.5943,20.5943,20.4755,20.5283,49600.0
2006-08-03 10:05:00,31.14,31.14,31.04,31.09,37800.0,20.5481,20.5481,20.4821,20.5151,37800.0
2006-08-03 10:10:00,31.07,31.11,31.05,31.1,18200.0,20.5019,20.5283,20.4887,20.5217,18200.0
2006-08-03 10:15:00,31.11,31.17,31.09,31.11,33400.0,20.5283,20.5679,20.5151,20.5283,33400.0
2006-08-03 10:20:00,31.11,31.19,31.1,31.16,19800.0,20.5283,20.5811,20.5217,20.5613,19800.0
2006-08-03 10:25:00,31.14,31.15,31.03,31.04,27600.0,20.5481,20.5547,20.4755,20.4821,27600.0
2006-08-03 10:30:00,31.05,31.05,30.97,31.0,22600.0,20.4887,20.4887,20.4359,20.4557,22600.0
2006-08-03 10:35:00,31.0,31.04,31.0,31.04,6600.0,20.4557,20.4821,20.4557,20.4821,6600.0
2006-08-03 10:40:00,31.05,31.14,31.05,31.1,15000.0,20.4887,20.5481,20.4887,20.5217,15000.0
2006-08-03 10:45:00,31.08,31.09,31.04,31.04,13200.0,20.5085,20.5151,20.4821,20.4821,13200.0
2006-08-03 10:50:00,31.05,31.1,31.04,31.08,12400.0,20.4887,20.5217,20.4821,20.5085,12400.0
2006-08-03 10:55:00,31.09,31.18,31.09,31.18,13200.0,20.5151,20.5745,20.5151,20.5745,13200.0
2006-08-03 11:00:00,31.18,31.21,31.18,31.2,15200.0,20.5745,20.5943,20.5745,20.5877,15200.0
2006-08-03 11:05:00,31.2,31.2,31.17,31.18,9000.0,20.5877,20.5877,20.5679,20.5745,9000.0
2006-08-03 11:10:00,31.18,31.18,31.08,31.14,23000.0,20.5745,20.5745,20.5085,20.5481,23000.0
2006-08-03 11:15:00,31.15,31.15,31.09,31.09,9200.0,20.5547,20.5547,20.5151,20.5151,9200.0
2006-08-03 11:20:00,31.09,31.09,31.03,31.03,4800.0,20.5151,20.5151,20.4755,20.4755,4800.0
2006-08-03 11:25:00,31.04,31.07,31.04,31.07,7800.0,20.4821,20.5019,20.4821,20.5019,7800.0
2006-08-03 11:30:00,31.05,31.09,31.04,31.08,5800.0,20.4887,20.5151,20.4821,20.5085,5800.0
2006-08-03 11:35:00,31.08,31.09,31.04,31.04,8800.0,20.5085,20.5151,20.4821,20.4821,8800.0
2006-08-03 11:40:00,31.04,31.06,31.04,31.06,6200.0,20.4821,20.4953,20.4821,20.4953,6200.0
2006-08-03 11:45:00,31.04,31.04,31.03,31.03,7400.0,20.4821,20.4821,20.4755,20.4755,7400.0
2006-08-03 11:50:00,31.03,31.06,31.03,31.06,9400.0,20.4755,20.4953,20.4755,20.4953,9400.0
2006-08-03 11:55:00,31.06,31.07,31.05,31.05,4800.0,20.4953,20.5019,20.4887,20.4887,4800.0
2006-08-03 12:00:00,31.06,31.1,31.06,31.1,13000.0,20.4953,20.5217,20.4953,20.5217,13000.0
2006-08-03 12:05:00,31.1,31.13,31.1,31.12,3000.0,20.5217,20.5415,20.5217,20.5349,3000.0
2006-08-03 12:10:00,31.12,31.14,31.11,31.12,9400.0,20.5349,20.5481,20.5283,20.5349,9400.0
2006-08-03 12:15:00,31.12,31.13,31.11,31.13,5200.0,20.5349,20.5415,20.5283,20.5415,5200.0
2006-08-03 12:20:00,31.12,31.17,31.12,31.17,10600.0,20.5349,20.5679,20.5349,20.5679,10600.0
2006-08-03 12:25:00,31.18,31.21,31.18,31.21,4000.0,20.5745,20.5943,20.5745,20.5943,4000.0
2006-08-03 12:30:00,31.21,31.25,31.2,31.24,16200.0,20.5943,20.6207,20.5877,20.6141,16200.0
2006-08-03 12:35:00,31.24,31.25,31.22,31.22,8600.0,20.6141,20.6207,20.6009,20.6009,8600.0
2006-08-03 12:40:00,31.22,31.22,31.2,31.21,5600.0,20.6009,20.6009,20.5877,20.5943,5600.0
2006-08-03 12:45:00,31.22,31.23,31.22,31.23,5400.0,20.6009,20.6075,20.6009,20.6075,5400.0
2006-08-03 12:50:00,31.21,31.23,31.21,31.21,7800.0,20.5943,20.6075,20.5943,20.5943,7800.0
2006-08-03 12:55:00,31.19,31.21,31.19,31.2,3400.0,20.5811,20.5943,20.5811,20.5877,3400.0
2006-08-03 13:00:00,31.2,31.29,31.2,31.27,15800.0,20.5877,20.6471,20.5877,20.6339,15800.0
2006-08-03 13:05:00,31.27,31.32,31.27,31.28,18600.0,20.6339,20.6669,20.6339,20.6405,18600.0
2006-08-03 13:10:00,31.28,31.28,31.25,31.27,8600.0,20.6405,20.6405,20.6207,20.6339,8600.0
2006-08-03 13:15:00,31.27,31.36,31.27,31.36,11000.0,20.6339,20.6933,20.6339,20.6933,11000.0
2006-08-03 13:20:00,31.37,31.4,31.33,31.4,14600.0,20.6999,20.7197,20.6735,20.7197,14600.0
2006-08-03 13:25:00,31.39,31.39,31.34,31.34,11000.0,20.7131,20.7131,20.6801,20.6801,11000.0
2006-08-03 13:30:00,31.34,31.34,31.3,31.3,10800.0,20.6801,20.6801,20.6537,20.6537,10800.0
2006-08-03 13:35:00,31.3,31.32,31.29,31.29,7600.0,20.6537,20.6669,20.6471,20.6471,7600.0
2006-08-03 13:40:00,31.3,31.32,31.29,31.3,14800.0,20.6537,20.6669,20.6471,20.6537,14800.0
2006-08-03 13:45:00,31.32,31.37,31.31,31.37,13400.0,20.6669,20.6999,20.6603,20.6999,13400.0
2006-08-03 13:50:00,31.37,31.44,31.37,31.43,19000.0,20.6999,20.746,20.6999,20.7395,19000.0
2006-08-03 13:55:00,31.43,31.44,31.4,31.41,11600.0,20.7395,20.746,20.7197,20.7263,11600.0
2006-08-03 14:00:00,31.42,31.44,31.42,31.43,17600.0,20.7329,20.746,20.7329,20.7395,17600.0
2006-08-03 14:05:00,31.44,31.45,31.38,31.38,17600.0,20.746,20.7526,20.7065,20.7065,17600.0
2006-08-03 14:10:00,31.38,31.45,31.38,31.45,23600.0,20.7065,20.7526,20.7065,20.7526,23600.0
2006-08-03 14:15:00,31.46,31.46,31.36,31.37,24000.0,20.7592,20.7592,20.6933,20.6999,24000.0
2006-08-03 14:20:00,31.38,31.38,31.36,31.37,4000.0,20.7065,20.7065,20.6933,20.6999,4000.0
2006-08-03 14:25:00,31.38,31.4,31.37,31.4,4000.0,20.7065,20.7197,20.6999,20.7197,4000.0
2006-08-03 14:30:00,31.4,31.41,31.39,31.4,14000.0,20.7197,20.7263,20.7131,20.7197,14000.0
2006-08-03 14:35:00,31.4,31.45,31.4,31.43,8800.0,20.7197,20.7526,20.7197,20.7395,8800.0
2006-08-03 14:40:00,31.43,31.43,31.42,31.42,20400.0,20.7395,20.7395,20.7329,20.7329,20400.0
2006-08-03 14:45:00,31.42,31.43,31.42,31.43,7800.0,20.7329,20.7395,20.7329,20.7395,7800.0
2006-08-03 14:50:00,31.42,31.49,31.41,31.49,13800.0,20.7329,20.779,20.7263,20.779,13800.0
2006-08-03 14:55:00,31.5,31.5,31.46,31.46,23400.0,20.7856,20.7856,20.7592,20.7592,23400.0
2006-08-03 15:00:00,31.45,31.46,31.43,31.46,15000.0,20.7526,20.7592,20.7395,20.7592,15000.0
2006-08-03 15:05:00,31.45,31.45,31.41,31.43,9200.0,20.7526,20.7526,20.7263,20.7395,9200.0
2006-08-03 15:10:00,31.42,31.43,31.41,31.42,13200.0,20.7329,20.7395,20.7263,20.7329,13200.0
2006-08-03 15:15:00,31.42,31.47,31.42,31.47,8600.0,20.7329,20.7658,20.7329,20.7658,8600.0
2006-08-03 15:20:00,31.45,31.45,31.4,31.42,20000.0,20.7526,20.7526,20.7197,20.7329,20000.0
2006-08-03 15:25:00,31.41,31.46,31.41,31.44,9400.0,20.7263,20.7592,20.7263,20.746,9400.0
2006-08-03 15:30:00,31.45,31.46,31.43,31.43,11000.0,20.7526,20.7592,20.7395,20.7395,11000.0
2006-08-03 15:35:00,31.43,31.44,31.34,31.35,17800.0,20.7395,20.746,20.6801,20.6867,17800.0
2006-08-03 15:40:00,31.35,31.35,31.34,31.34,13400.0,20.6867,20.6867,20.6801,20.6801,13400.0
2006-08-03 15:45:00,31.34,31.34,31.29,31.31,17600.0,20.6801,20.6801,20.6471,20.6603,17600.0
2006-08-03 15:50:00,31.31,31.33,31.29,31.3,22800.0,20.6603,20.6735,20.6471,20.6537,22800.0
2006-08-03 15:55:00,31.3,31.33,31.3,31.33,33600.0,20.6537,20.6735,20.6537,20.6735,33600.0
2006-08-04 09:40:00,31.32,31.51,31.32,31.5,33000.0,20.6669,20.7922,20.6669,20.7856,33000.0
2006-08-04 09:45:00,31.5,31.61,31.5,31.57,19000.0,20.7856,20.8582,20.7856,20.8318,19000.0
2006-08-04 09:50:00,31.57,31.58,31.41,31.42,15800.0,20.8318,20.8384,20.7263,20.7329,15800.0
2006-08-04 09:55:00,31.42,31.43,31.36,31.39,16400.0,20.7329,20.7395,20.6933,20.7131,16400.0
2006-08-04 10:00:00,31.36,31.47,31.36,31.41,21400.0,20.6933,20.7658,20.6933,20.7263,21400.0
2006-08-04 10:05:00,31.45,31.48,31.37,31.4,18200.0,20.7526,20.7724,20.6999,20.7197,18200.0
2006-08-04 10:10:00,31.36,31.45,31.34,31.43,10200.0,20.6933,20.7526,20.6801,20.7395,10200.0
2006-08-04 10:15:00,31.45,31.45,31.37,31.4,18800.0,20.7526,20.7526,20.6999,20.7197,18800.0
2006-08-04 10:20:00,31.4,31.5,31.39,31.49,17400.0,20.7197,20.7856,20.7131,20.779,17400.0
2006-08-04 10:25:00,31.48,31.53,31.48,31.5,10800.0,20.7724,20.8054,20.7724,20.7856,10800.0
2006-08-04 10:30:00,31.5,31.59,31.5,31.57,29800.0,20.7856,20.845,20.7856,20.8318,29800.0
2006-08-04 10:35:00,31.6,31.62,31.58,31.61,12800.0,20.8516,20.8648,20.8384,20.8582,12800.0
2006-08-04 10:40:00,31.61,31.61,31.52,31.61,43200.0,20.8582,20.8582,20.7988,20.8582,43200.0
2006-08-04 10:45:00,31.61,31.66,31.58,31.58,33800.0,20.8582,20.8912,20.8384,20.8384,33800.0
2006-08-04 10:50:00,31.59,31.68,31.55,31.68,47200.0,20.845,20.9044,20.8186,20.9044,47200.0
2006-08-04 10:55:00,31.68,31.68,31.58,31.64,51200.0,20.9044,20.9044,20.8384,20.878,51200.0
2006-08-04 11:00:00,31.65,31.65,31.55,31.55,24000.0,20.8846,20.8846,20.8186,20.8186,24000.0
2006-08-04 11:05:00,31.54,31.58,31.5,31.58,32200.0,20.812,20.8384,20.7856,20.8384,32200.0
2006-08-04 11:10:00,31.56,31.56,31.49,31.5,17600.0,20.8252,20.8252,20.779,20.7856,17600.0
2006-08-04 11:15:00,31.54,31.56,31.53,31.54,8600.0,20.812,20.8252,20.8054,20.812,8600.0
2006-08-04 11:20:00,31.53,31.56,31.53,31.56,8600.0,20.8054,20.8252,20.8054,20.8252,8600.0
2006-08-04 11:25:00,31.55,31.56,31.55,31.55,9400.0,20.8186,20.8252,20.8186,20.8186,9400.0
2006-08-04 11:30:00,31.55,31.56,31.52,31.52,10000.0,20.8186,20.8252,20.7988,20.7988,10000.0
2006-08-04 11:35:00,31.53,31.55,31.53,31.54,9600.0,20.8054,20.8186,20.8054,20.812,9600.0
2006-08-04 11:40:00,31.54,31.55,31.52,31.53,5200.0,20.812,20.8186,20.7988,20.8054,5200.0
2006-08-04 11:45:00,31.53,31.55,31.52,31.54,6000.0,20.8054,20.8186,20.7988,20.812,6000.0
2006-08-04 11:50:00,31.54,31.54,31.47,31.48,18400.0,20.812,20.812,20.7658,20.7724,18400.0
2006-08-04 11:55:00,31.48,31.5,31.48,31.49,7000.0,20.7724,20.7856,20.7724,20.779,7000.0
2006-08-04 12:00:00,31.48,31.53,31.48,31.52,26000.0,20.7724,20.8054,20.7724,20.7988,26000.0
2006-08-04 12:05:00,31.51,31.52,31.49,31.5,10600.0,20.7922,20.7988,20.779,20.7856,10600.0
2006-08-04 12:10:00,31.5,31.52,31.49,31.49,15800.0,20.7856,20.7988,20.779,20.779,15800.0
2006-08-04 12:15:00,31.49,31.49,31.42,31.45,15800.0,20.779,20.779,20.7329,20.7526,15800.0
2006-08-04 12:20:00,31.45,31.49,31.42,31.42,20000.0,20.7526,20.779,20.7329,20.7329,20000.0
2006-08-04 12:25:00,31.41,31.45,31.36,31.43,33600.0,20.7263,20.7526,20.6933,20.7395,33600.0
2006-08-04 12:30:00,31.43,31.43,31.39,31.39,10800.0,20.7395,20.7395,20.7131,20.7131,10800.0
2006-08-04 12:35:00,31.39,31.41,31.36,31.36,17200.0,20.7131,20.7263,20.6933,20.6933,17200.0
2006-08-04 12:40:00,31.37,31.4,31.36,31.4,15600.0,20.6999,20.7197,20.6933,20.7197,15600.0
2006-08-04 12:45:00,31.4,31.42,31.4,31.4,12000.0,20.7197,20.7329,20.7197,20.7197,12000.0
2006-08-04 12:50:00,31.4,31.41,31.38,31.39,8400.0,20.7197,20.7263,20.7065,20.7131,8400.0
2006-08-04 12:55:00,31.4,31.43,31.38,31.43,21200.0,20.7197,20.7395,20.7065,20.7395,21200.0
2006-08-04 13:00:00,31.43,31.48,31.42,31.42,17800.0,20.7395,20.7724,20.7329,20.7329,17800.0
2006-08-04 13:05:00,31.42,31.46,31.42,31.46,5400.0,20.7329,20.7592,20.7329,20.7592,5400.0
2006-08-04 13:10:00,31.45,31.46,31.33,31.36,17800.0,20.7526,20.7592,20.6735,20.6933,17800.0
2006-08-04 13:15:00,31.36,31.36,31.32,31.33,20000.0,20.6933,20.6933,20.6669,20.6735,20000.0
2006-08-04 13:20:00,31.33,31.36,31.31,31.31,14000.0,20.6735,20.6933,20.6603,20.6603,14000.0
2006-08-04 13:25:00,31.3,31.36,31.3,31.36,10400.0,20.6537,20.6933,20.6537,20.6933,10400.0
2006-08-04 13:30:00,31.36,31.36,31.32,31.32,9000.0,20.6933,20.6933,20.6669,20.6669,9000.0
2006-08-04 13:35:00,31.31,31.34,31.26,31.26,10000.0,20.6603,20.6801,20.6273,20.6273,10000.0
2006-08-04 13:40:00,31.35,31.35,31.26,31.35,13200.0,20.6867,20.6867,20.6273,20.6867,13200.0
2006-08-04 13:45:00,31.34,31.37,31.34,31.36,10000.0,20.6801,20.6999,20.6801,20.6933,10000.0
2006-08-04 13:50:00,31.36,31.38,31.35,31.35,8400.0,20.6933,20.7065,20.6867,20.6867,8400.0
2006-08-04 13:55:00,31.35,31.38,31.31,31.38,13800.0,20.6867,20.7065,20.6603,20.7065,13800.0
2006-08-04 14:00:00,31.36,31.45,31.35,31.45,22800.0,20.6933,20.7526,20.6867,20.7526,22800.0
2006-08-04 14:05:00,31.46,31.46,31.43,31.44,25000.0,20.7592,20.7592,20.7395,20.746,25000.0
2006-08-04 14:10:00,31.45,31.46,31.39,31.39,13600.0,20.7526,20.7592,20.7131,20.7131,13600.0
2006-08-04 14:15:00,31.39,31.39,31.33,31.34,14600.0,20.7131,20.7131,20.6735,20.6801,14600.0
2006-08-04 14:20:00,31.35,31.35,31.28,31.31,21600.0,20.6867,20.6867,20.6405,20.6603,21600.0
2006-08-04 14:25:00,31.3,31.34,31.29,31.31,11000.0,20.6537,20.6801,20.6471,20.6603,11000.0
2006-08-04 14:30:00,31.31,31.34,31.27,31.34,20200.0,20.6603,20.6801,20.6339,20.6801,20200.0
2006-08-04 14:35:00,31.34,31.36,31.34,31.36,10800.0,20.6801,20.6933,20.6801,20.6933,10800.0
2006-08-04 14:40:00,31.37,31.37,31.29,31.32,9000.0,20.6999,20.6999,20.6471,20.6669,9000.0
2006-08-04 14:45:00,31.31,31.32,31.3,31.31,8400.0,20.6603,20.6669,20.6537,20.6603,8400.0
2006-08-04 14:50:00,31.31,31.34,31.29,31.31,18200.0,20.6603,20.6801,20.6471,20.6603,18200.0
2006-08-04 14:55:00,31.3,31.3,31.27,31.28,8600.0,20.6537,20.6537,20.6339,20.6405,8600.0
2006-08-04 15:00:00,31.28,31.33,31.25,31.26,19200.0,20.6405,20.6735,20.6207,20.6273,19200.0
2006-08-04 15:05:00,31.26,31.31,31.23,31.31,40200.0,20.6273,20.6603,20.6075,20.6603,40200.0
2006-08-04 15:10:00,31.29,31.33,31.29,31.32,22600.0,20.6471,20.6735,20.6471,20.6669,22600.0
2006-08-04 15:15:00,31.33,31.34,31.27,31.29,10800.0,20.6735,20.6801,20.6339,20.6471,10800.0
2006-08-04 15:20:00,31.29,31.3,31.24,31.29,22600.0,20.6471,20.6537,20.6141,20.6471,22600.0
2006-08-04 15:25:00,31.3,31.39,31.3,31.37,33200.0,20.6537,20.7131,20.6537,20.6999,33200.0
2006-08-04 15:30:00,31.37,31.38,31.32,31.33,19800.0,20.6999,20.7065,20.6669,20.6735,19800.0
2006-08-04 15:35:00,31.32,31.35,31.31,31.32,17200.0,20.6669,20.6867,20.6603,20.6669,17200.0
2006-08-04 15:40:00,31.31,31.32,31.28,31.28,16200.0,20.6603,20.6669,20.6405,20.6405,16200.0
2006-08-04 15:45:00,31.28,31.34,31.27,31.34,20400.0,20.6405,20.6801,20.6339,20.6801,20400.0
2006-08-04 15:50:00,31.34,31.36,31.31,31.35,38400.0,20.6801,20.6933,20.6603,20.6867,38400.0
2006-08-04 15:55:00,31.35,31.36,31.3,31.3,41200.0,20.6867,20.6933,20.6537,20.6537,41200.0
2006-08-07 09:30:00,31.31,31.38,31.28,31.38,33000.0,20.6603,20.7065,20.6405,20.7065,33000.0
2006-08-07 09:35:00,31.38,31.5,31.38,31.39,9800.0,20.7065,20.7856,20.7065,20.7131,9800.0
2006-08-07 09:40:00,31.39,31.39,31.27,31.29,17200.0,20.7131,20.7131,20.6339,20.6471,17200.0
2006-08-07 09:45:00,31.29,31.31,31.26,31.29,9200.0,20.6471,20.6603,20.6273,20.6471,9200.0
2006-08-07 09:50:00,31.28,31.33,31.28,31.29,7200.0,20.6405,20.6735,20.6405,20.6471,7200.0
2006-08-07 09:55:00,31.28,31.35,31.25,31.35,11200.0,20.6405,20.6867,20.6207,20.6867,11200.0
2006-08-07 10:00:00,31.34,31.35,31.27,31.28,5600.0,20.6801,20.6867,20.6339,20.6405,5600.0
2006-08-07 10:05:00,31.29,31.38,31.29,31.38,8400.0,20.6471,20.7065,20.6471,20.7065,8400.0
2006-08-07 10:10:00,31.36,31.36,31.28,31.28,13400.0,20.6933,20.6933,20.6405,20.6405,13400.0
2006-08-07 10:15:00,31.27,31.27,31.24,31.24,7800.0,20.6339,20.6339,20.6141,20.6141,7800.0
2006-08-07 10:20:00,31.24,31.27,31.23,31.24,12600.0,20.6141,20.6339,20.6075,20.6141,12600.0
2006-08-07 10:25:00,31.25,31.27,31.23,31.25,11000.0,20.6207,20.6339,20.6075,20.6207,11000.0
2006-08-07 10:30:00,31.25,31.25,31.23,31.23,13000.0,20.6207,20.6207,20.6075,20.6075,13000.0
2006-08-07 10:35:00,31.23,31.23,31.2,31.2,22800.0,20.6075,20.6075,20.5877,20.5877,22800.0
2006-08-07 10:40:00,31.21,31.25,31.19,31.23,11000.0,20.5943,20.6207,20.5811,20.6075,11000.0
2006-08-07 10:45:00,31.21,31.21,31.17,31.17,16000.0,20.5943,20.5943,20.5679,20.5679,16000.0
2006-08-07 10:50:00,31.17,31.25,31.17,31.23,15000.0,20.5679,20.6207,20.5679,20.6075,15000.0
2006-08-07 10:55:00,31.23,31.23,31.18,31.19,7000.0,20.6075,20.6075,20.5745,20.5811,7000.0
2006-08-07 11:00:00,31.19,31.19,31.16,31.16,11200.0,20.5811,20.5811,20.5613,20.5613,11200.0
2006-08-07 11:05:00,31.16,31.16,31.14,31.15,17600.0,20.5613,20.5613,20.5481,20.5547,17600.0
2006-08-07 11:10:00,31.15,31.15,31.11,31.11,14600.0,20.5547,20.5547,20.5283,20.5283,14600.0
2006-08-07 11:15:00,31.11,31.12,31.1,31.1,18800.0,20.5283,20.5349,20.5217,20.5217,18800.0
2006-08-07 11:20:00,31.1,31.13,31.09,31.13,3600.0,20.5217,20.5415,20.5151,20.5415,3600.0
2006-08-07 11:25:00,31.13,31.15,31.11,31.11,6000.0,20.5415,20.5547,20.5283,20.5283,6000.0
2006-08-07 11:30:00,31.1,31.11,31.09,31.11,9400.0,20.5217,20.5283,20.5151,20.5283,9400.0
2006-08-07 11:35:00,31.11,31.17,31.11,31.17,4600.0,20.5283,20.5679,20.5283,20.5679,4600.0
2006-08-07 11:40:00,31.16,31.17,31.16,31.17,3600.0,20.5613,20.5679,20.5613,20.5679,3600.0
2006-08-07 11:45:00,31.18,31.23,31.18,31.23,16400.0,20.5745,20.6075,20.5745,20.6075,16400.0
2006-08-07 11:50:00,31.23,31.23,31.2,31.2,4200.0,20.6075,20.6075,20.5877,20.5877,4200.0
2006-08-07 11:55:00,31.18,31.21,31.18,31.21,7800.0,20.5745,20.5943,20.5745,20.5943,7800.0
2006-08-07 12:00:00,31.19,31.25,31.19,31.23,6800.0,20.5811,20.6207,20.5811,20.6075,6800.0
2006-08-07 12:05:00,31.22,31.23,31.21,31.23,9000.0,20.6009,20.6075,20.5943,20.6075,9000.0
2006-08-07 12:10:00,31.21,31.24,31.21,31.23,6200.0,20.5943,20.6141,20.5943,20.6075,6200.0
2006-08-07 12:15:00,31.23,31.24,31.22,31.22,9200.0,20.6075,20.6141,20.6009,20.6009,9200.0
2006-08-07 12:20:00,31.24,31.24,31.22,31.22,9600.0,20.6141,20.6141,20.6009,20.6009,9600.0
2006-08-07 12:25:00,31.21,31.24,31.21,31.24,5000.0,20.5943,20.6141,20.5943,20.6141,5000.0
2006-08-07 12:30:00,31.24,31.25,31.23,31.24,10000.0,20.6141,20.6207,20.6075,20.6141,10000.0
2006-08-07 12:35:00,31.24,31.27,31.24,31.27,7600.0,20.6141,20.6339,20.6141,20.6339,7600.0
2006-08-07 12:40:00,31.29,31.36,31.29,31.31,11400.0,20.6471,20.6933,20.6471,20.6603,11400.0
2006-08-07 12:45:00,31.31,31.33,31.31,31.32,7000.0,20.6603,20.6735,20.6603,20.6669,7000.0
2006-08-07 12:50:00,31.3,31.3,31.27,31.27,3400.0,20.6537,20.6537,20.6339,20.6339,3400.0
2006-08-07 12:55:00,31.28,31.3,31.28,31.28,2000.0,20.6405,20.6537,20.6405,20.6405,2000.0
2006-08-07 13:00:00,31.29,31.33,31.28,31.28,7800.0,20.6471,20.6735,20.6405,20.6405,7800.0
2006-08-07 13:05:00,31.28,31.34,31.28,31.31,7600.0,20.6405,20.6801,20.6405,20.6603,7600.0
2006-08-07 13:10:00,31.31,31.33,31.3,31.33,8800.0,20.6603,20.6735,20.6537,20.6735,8800.0
2006-08-07 13:15:00,31.33,31.33,31.3,31.31,5000.0,20.6735,20.6735,20.6537,20.6603,5000.0
2006-08-07 13:20:00,31.31,31.32,31.3,31.31,6200.0,20.6603,20.6669,20.6537,20.6603,6200.0
2006-08-07 13:25:00,31.3,31.36,31.3,31.36,8000.0,20.6537,20.6933,20.6537,20.6933,8000.0
2006-08-07 13:30:00,31.36,31.36,31.36,31.36,5400.0,20.6933,20.6933,20.6933,20.6933,5400.0
2006-08-07 13:35:00,31.36,31.39,31.33,31.34,11400.0,20.6933,20.7131,20.6735,20.6801,11400.0
2006-08-07 13:40:00,31.34,31.34,31.32,31.33,3800.0,20.6801,20.6801,20.6669,20.6735,3800.0
2006-08-07 13:45:00,31.33,31.33,31.3,31.33,9600.0,20.6735,20.6735,20.6537,20.6735,9600.0
2006-08-07 13:50:00,31.34,31.34,31.32,31.32,2200.0,20.6801,20.6801,20.6669,20.6669,2200.0
2006-08-07 13:55:00,31.32,31.32,31.25,31.25,7000.0,20.6669,20.6669,20.6207,20.6207,7000.0
2006-08-07 14:00:00,31.26,31.27,31.23,31.25,7200.0,20.6273,20.6339,20.6075,20.6207,7200.0
2006-08-07 14:05:00,31.25,31.28,31.25,31.25,3800.0,20.6207,20.6405,20.6207,20.6207,3800.0
2006-08-07 14:10:00,31.25,31.26,31.25,31.26,5400.0,20.6207,20.6273,20.6207,20.6273,5400.0
2006-08-07 14:15:00,31.26,31.34,31.25,31.34,20600.0,20.6273,20.6801,20.6207,20.6801,20600.0
2006-08-07 14:20:00,31.34,31.34,31.33,31.33,14200.0,20.6801,20.6801,20.6735,20.6735,14200.0
2006-08-07 14:25:00,31.32,31.32,31.26,31.26,8000.0,20.6669,20.6669,20.6273,20.6273,8000.0
2006-08-07 14:30:00,31.26,31.28,31.26,31.28,4000.0,20.6273,20.6405,20.6273,20.6405,4000.0
2006-08-07 14:35:00,31.28,31.34,31.28,31.31,8000.0,20.6405,20.6801,20.6405,20.6603,8000.0
2006-08-07 14:40:00,31.31,31.32,31.28,31.29,6200.0,20.6603,20.6669,20.6405,20.6471,6200.0
2006-08-07 14:45:00,31.29,31.35,31.29,31.35,4600.0,20.6471,20.6867,20.6471,20.6867,4600.0
2006-08-07 14:50:00,31.35,31.36,31.35,31.36,4200.0,20.6867,20.6933,20.6867,20.6933,4200.0
2006-08-07 14:55:00,31.35,31.36,31.35,31.36,8000.0,20.6867,20.6933,20.6867,20.6933,8000.0
2006-08-07 15:00:00,31.35,31.35,31.32,31.32,17800.0,20.6867,20.6867,20.6669,20.6669,17800.0
2006-08-07 15:05:00,31.32,31.33,31.3,31.33,25400.0,20.6669,20.6735,20.6537,20.6735,25400.0
2006-08-07 15:10:00,31.32,31.35,31.32,31.35,12200.0,20.6669,20.6867,20.6669,20.6867,12200.0
2006-08-07 15:15:00,31.35,31.36,31.34,31.34,10400.0,20.6867,20.6933,20.6801,20.6801,10400.0
2006-08-07 15:20:00,31.35,31.41,31.35,31.4,14000.0,20.6867,20.7263,20.6867,20.7197,14000.0
2006-08-07 15:25:00,31.4,31.41,31.38,31.38,16400.0,20.7197,20.7263,20.7065,20.7065,16400.0
2006-08-07 15:30:00,31.4,31.44,31.38,31.43,20400.0,20.7197,20.746,20.7065,20.7395,20400.0
2006-08-07 15:35:00,31.43,31.48,31.43,31.47,17000.0,20.7395,20.7724,20.7395,20.7658,17000.0
2006-08-07 15:40:00,31.47,31.47,31.43,31.44,22600.0,20.7658,20.7658,20.7395,20.746,22600.0
2006-08-07 15:45:00,31.44,31.47,31.43,31.47,29800.0,20.746,20.7658,20.7395,20.7658,29800.0
2006-08-07 15:50:00,31.47,31.47,31.43,31.45,29200.0,20.7658,20.7658,20.7395,20.7526,29200.0
2006-08-07 15:55:00,31.45,31.46,31.45,31.46,42600.0,20.7526,20.7592,20.7526,20.7592,42600.0
2006-08-08 09:30:00,31.27,31.43,31.27,31.43,31600.0,20.7936,20.9,20.7936,20.9,31600.0
2006-08-08 09:35:00,31.43,31.43,31.31,31.32,11400.0,20.9,20.9,20.8202,20.8269,11400.0
2006-08-08 09:40:00,31.31,31.38,31.3,31.3,17400.0,20.8202,20.8668,20.8136,20.8136,17400.0
2006-08-08 09:45:00,31.3,31.36,31.3,31.32,27000.0,20.8136,20.8535,20.8136,20.8269,27000.0
2006-08-08 09:50:00,31.32,31.36,31.3,31.36,11200.0,20.8269,20.8535,20.8136,20.8535,11200.0
2006-08-08 09:55:00,31.36,31.41,31.35,31.41,33000.0,20.8535,20.8867,20.8468,20.8867,33000.0
2006-08-08 10:00:00,31.41,31.48,31.39,31.41,22400.0,20.8867,20.9333,20.8734,20.8867,22400.0
2006-08-08 10:05:00,31.41,31.5,31.41,31.48,22400.0,20.8867,20.9466,20.8867,20.9333,22400.0
2006-08-08 10:10:00,31.48,31.49,31.43,31.43,21000.0,20.9333,20.9399,20.9,20.9,21000.0
2006-08-08 10:15:00,31.43,31.43,31.4,31.4,14600.0,20.9,20.9,20.8801,20.8801,14600.0
2006-08-08 10:20:00,31.4,31.4,31.38,31.39,11600.0,20.8801,20.8801,20.8668,20.8734,11600.0
2006-08-08 10:25:00,31.39,31.41,31.39,31.4,8800.0,20.8734,20.8867,20.8734,20.8801,8800.0
2006-08-08 10:30:00,31.39,31.39,31.35,31.35,15400.0,20.8734,20.8734,20.8468,20.8468,15400.0
2006-08-08 10:35:00,31.33,31.33,31.29,31.29,9400.0,20.8335,20.8335,20.8069,20.8069,9400.0
2006-08-08 10:40:00,31.28,31.29,31.28,31.28,5800.0,20.8003,20.8069,20.8003,20.8003,5800.0
2006-08-08 10:45:00,31.28,31.28,31.25,31.25,12000.0,20.8003,20.8003,20.7803,20.7803,12000.0
2006-08-08 10:50:00,31.23,31.25,31.23,31.24,11000.0,20.767,20.7803,20.767,20.7737,11000.0
2006-08-08 10:55:00,31.24,31.24,31.2,31.2,12600.0,20.7737,20.7737,20.7471,20.7471,12600.0
2006-08-08 11:00:00,31.18,31.21,31.18,31.21,20000.0,20.7338,20.7537,20.7338,20.7537,20000.0
2006-08-08 11:05:00,31.2,31.24,31.2,31.24,10400.0,20.7471,20.7737,20.7471,20.7737,10400.0
2006-08-08 11:10:00,31.25,31.28,31.23,31.27,17400.0,20.7803,20.8003,20.767,20.7936,17400.0
2006-08-08 11:15:00,31.27,31.28,31.27,31.27,18600.0,20.7936,20.8003,20.7936,20.7936,18600.0
2006-08-08 11:20:00,31.27,31.28,31.27,31.28,3400.0,20.7936,20.8003,20.7936,20.8003,3400.0
2006-08-08 11:25:00,31.28,31.31,31.27,31.29,5200.0,20.8003,20.8202,20.7936,20.8069,5200.0
2006-08-08 11:30:00,31.29,31.29,31.29,31.29,1800.0,20.8069,20.8069,20.8069,20.8069,1800.0
2006-08-08 11:35:00,31.29,31.29,31.25,31.25,5200.0,20.8069,20.8069,20.7803,20.7803,5200.0
2006-08-08 11:40:00,31.25,31.25,31.24,31.24,4000.0,20.7803,20.7803,20.7737,20.7737,4000.0
2006-08-08 11:45:00,31.23,31.23,31.21,31.21,3600.0,20.767,20.767,20.7537,20.7537,3600.0
2006-08-08 11:50:00,31.19,31.19,31.17,31.18,5000.0,20.7404,20.7404,20.7271,20.7338,5000.0
2006-08-08 11:55:00,31.18,31.19,31.17,31.17,4800.0,20.7338,20.7404,20.7271,20.7271,4800.0
2006-08-08 12:00:00,31.17,31.17,31.17,31.17,3200.0,20.7271,20.7271,20.7271,20.7271,3200.0
2006-08-08 12:05:00,31.18,31.18,31.17,31.18,3000.0,20.7338,20.7338,20.7271,20.7338,3000.0
2006-08-08 12:10:00,31.17,31.17,31.17,31.17,2200.0,20.7271,20.7271,20.7271,20.7271,2200.0
2006-08-08 12:15:00,31.17,31.19,31.17,31.19,3600.0,20.7271,20.7404,20.7271,20.7404,3600.0
2006-08-08 12:20:00,31.2,31.21,31.2,31.21,9000.0,20.7471,20.7537,20.7471,20.7537,9000.0
2006-08-08 12:25:00,31.2,31.2,31.17,31.17,5000.0,20.7471,20.7471,20.7271,20.7271,5000.0
2006-08-08 12:30:00,31.16,31.18,31.13,31.18,19400.0,20.7205,20.7338,20.7005,20.7338,19400.0
2006-08-08 12:35:00,31.18,31.2,31.17,31.2,3800.0,20.7338,20.7471,20.7271,20.7471,3800.0
2006-08-08 12:40:00,31.2,31.21,31.19,31.19,4400.0,20.7471,20.7537,20.7404,20.7404,4400.0
2006-08-08 12:45:00,31.2,31.2,31.19,31.2,2800.0,20.7471,20.7471,20.7404,20.7471,2800.0
2006-08-08 12:50:00,31.2,31.23,31.2,31.23,3600.0,20.7471,20.767,20.7471,20.767,3600.0
2006-08-08 12:55:00,31.23,31.23,31.22,31.23,1200.0,20.767,20.767,20.7604,20.767,1200.0
2006-08-08 13:00:00,31.23,31.24,31.22,31.23,5800.0,20.767,20.7737,20.7604,20.767,5800.0
2006-08-08 13:05:00,31.23,31.23,31.18,31.18,5200.0,20.767,20.767,20.7338,20.7338,5200.0
2006-08-08 13:10:00,31.19,31.2,31.17,31.18,3200.0,20.7404,20.7471,20.7271,20.7338,3200.0
2006-08-08 13:15:00,31.19,31.22,31.18,31.22,7800.0,20.7404,20.7604,20.7338,20.7604,7800.0
2006-08-08 13:20:00,31.21,31.22,31.18,31.19,5800.0,20.7537,20.7604,20.7338,20.7404,5800.0
2006-08-08 13:25:00,31.18,31.2,31.18,31.19,3600.0,20.7338,20.7471,20.7338,20.7404,3600.0
2006-08-08 13:30:00,31.18,31.19,31.18,31.19,3200.0,20.7338,20.7404,20.7338,20.7404,3200.0
2006-08-08 13:35:00,31.2,31.21,31.18,31.18,5600.0,20.7471,20.7537,20.7338,20.7338,5600.0
2006-08-08 13:40:00,31.2,31.21,31.15,31.17,12200.0,20.7471,20.7537,20.7138,20.7271,12200.0
2006-08-08 13:45:00,31.17,31.18,31.16,31.16,8800.0,20.7271,20.7338,20.7205,20.7205,8800.0
2006-08-08 13:50:00,31.18,31.2,31.15,31.16,10600.0,20.7338,20.7471,20.7138,20.7205,10600.0
2006-08-08 13:55:00,31.15,31.16,31.12,31.14,10000.0,20.7138,20.7205,20.6939,20.7072,10000.0
2006-08-08 14:00:00,31.14,31.2,31.13,31.2,17800.0,20.7072,20.7471,20.7005,20.7471,17800.0
2006-08-08 14:05:00,31.2,31.24,31.17,31.24,18400.0,20.7471,20.7737,20.7271,20.7737,18400.0
2006-08-08 14:10:00,31.25,31.43,31.25,31.43,22000.0,20.7803,20.9,20.7803,20.9,22000.0
2006-08-08 14:15:00,31.44,31.44,31.34,31.38,44400.0,20.9067,20.9067,20.8402,20.8668,44400.0
2006-08-08 14:20:00,31.38,31.42,31.21,31.21,42600.0,20.8668,20.8934,20.7537,20.7537,42600.0
2006-08-08 14:25:00,31.19,31.22,31.12,31.17,38800.0,20.7404,20.7604,20.6939,20.7271,38800.0
2006-08-08 14:30:00,31.2,31.2,31.13,31.16,22800.0,20.7471,20.7471,20.7005,20.7205,22800.0
2006-08-08 14:35:00,31.16,31.22,31.12,31.14,19000.0,20.7205,20.7604,20.6939,20.7072,19000.0
2006-08-08 14:40:00,31.16,31.32,31.16,31.29,41800.0,20.7205,20.8269,20.7205,20.8069,41800.0
2006-08-08 14:45:00,31.29,31.31,31.21,31.26,59800.0,20.8069,20.8202,20.7537,20.787,59800.0
2006-08-08 14:50:00,31.27,31.27,31.18,31.21,12000.0,20.7936,20.7936,20.7338,20.7537,12000.0
2006-08-08 14:55:00,31.18,31.23,31.17,31.23,27600.0,20.7338,20.767,20.7271,20.767,27600.0
2006-08-08 15:00:00,31.2,31.25,31.15,31.17,25200.0,20.7471,20.7803,20.7138,20.7271,25200.0
2006-08-08 15:05:00,31.17,31.17,31.11,31.16,26400.0,20.7271,20.7271,20.6873,20.7205,26400.0
2006-08-08 15:10:00,31.16,31.16,31.11,31.15,16600.0,20.7205,20.7205,20.6873,20.7138,16600.0
2006-08-08 15:15:00,31.13,31.16,31.08,31.08,23200.0,20.7005,20.7205,20.6673,20.6673,23200.0
2006-08-08 15:20:00,31.08,31.15,31.07,31.14,27800.0,20.6673,20.7138,20.6607,20.7072,27800.0
2006-08-08 15:25:00,31.13,31.14,31.07,31.08,25000.0,20.7005,20.7072,20.6607,20.6673,25000.0
2006-08-08 15:30:00,31.07,31.07,31.02,31.05,44000.0,20.6607,20.6607,20.6274,20.6474,44000.0
2006-08-08 15:35:00,31.04,31.05,31.0,31.0,34000.0,20.6407,20.6474,20.6141,20.6141,34000.0
2006-08-08 15:40:00,31.0,31.04,31.0,31.0,25800.0,20.6141,20.6407,20.6141,20.6141,25800.0
2006-08-08 15:45:00,30.99,31.07,30.99,31.03,28200.0,20.6075,20.6607,20.6075,20.6341,28200.0
2006-08-08 15:50:00,31.04,31.07,31.03,31.07,30000.0,20.6407,20.6607,20.6341,20.6607,30000.0
2006-08-08 15:55:00,31.05,31.06,31.02,31.03,34000.0,20.6474,20.654,20.6274,20.6341,34000.0
2006-08-09 09:30:00,31.1,31.14,31.1,31.14,34400.0,20.6806,20.7072,20.6806,20.7072,34400.0
2006-08-09 09:35:00,31.14,31.14,31.08,31.08,25400.0,20.7072,20.7072,20.6673,20.6673,25400.0
2006-08-09 09:40:00,31.08,31.08,31.04,31.07,29400.0,20.6673,20.6673,20.6407,20.6607,29400.0
2006-08-09 09:45:00,31.07,31.07,31.05,31.07,15800.0,20.6607,20.6607,20.6474,20.6607,15800.0
2006-08-09 09:50:00,31.07,31.07,31.0,31.04,22000.0,20.6607,20.6607,20.6141,20.6407,22000.0
2006-08-09 09:55:00,31.04,31.04,31.0,31.04,27000.0,20.6407,20.6407,20.6141,20.6407,27000.0
2006-08-09 10:00:00,31.04,31.07,30.98,30.99,44000.0,20.6407,20.6607,20.6008,20.6075,44000.0
2006-08-09 10:05:00,31.0,31.04,30.99,31.04,47200.0,20.6141,20.6407,20.6075,20.6407,47200.0
2006-08-09 10:10:00,31.04,31.08,31.02,31.07,74400.0,20.6407,20.6673,20.6274,20.6607,74400.0
2006-08-09 10:15:00,31.07,31.07,31.03,31.04,11800.0,20.6607,20.6607,20.6341,20.6407,11800.0
2006-08-09 10:20:00,31.04,31.04,30.97,30.97,33000.0,20.6407,20.6407,20.5942,20.5942,33000.0
2006-08-09 10:25:00,30.97,30.98,30.91,30.91,21600.0,20.5942,20.6008,20.5543,20.5543,21600.0
2006-08-09 10:30:00,30.92,30.95,30.87,30.89,14400.0,20.5609,20.5809,20.5277,20.541,14400.0
2006-08-09 10:35:00,30.88,30.88,30.86,30.86,17200.0,20.5343,20.5343,20.521,20.521,17200.0
2006-08-09 10:40:00,30.88,30.92,30.86,30.92,12000.0,20.5343,20.5609,20.521,20.5609,12000.0
2006-08-09 10:45:00,30.91,30.95,30.91,30.94,27400.0,20.5543,20.5809,20.5543,20.5742,27400.0
2006-08-09 10:50:00,30.95,30.95,30.93,30.95,43000.0,20.5809,20.5809,20.5676,20.5809,43000.0
2006-08-09 10:55:00,30.95,30.95,30.92,30.93,10000.0,20.5809,20.5809,20.5609,20.5676,10000.0
2006-08-09 11:00:00,30.93,30.99,30.93,30.96,37800.0,20.5676,20.6075,20.5676,20.5875,37800.0
2006-08-09 11:05:00,30.96,30.96,30.94,30.96,33200.0,20.5875,20.5875,20.5742,20.5875,33200.0
2006-08-09 11:10:00,30.97,31.0,30.95,30.99,14000.0,20.5942,20.6141,20.5809,20.6075,14000.0
2006-08-09 11:15:00,30.98,31.03,30.98,31.0,9200.0,20.6008,20.6341,20.6008,20.6141,9200.0
2006-08-09 11:20:00,31.0,31.04,31.0,31.03,11400.0,20.6141,20.6407,20.6141,20.6341,11400.0
2006-08-09 11:25:00,31.04,31.08,31.04,31.06,9400.0,20.6407,20.6673,20.6407,20.654,9400.0
2006-08-09 11:30:00,31.07,31.15,31.07,31.14,13600.0,20.6607,20.7138,20.6607,20.7072,13600.0
2006-08-09 11:35:00,31.14,31.16,31.12,31.13,12400.0,20.7072,20.7205,20.6939,20.7005,12400.0
2006-08-09 11:40:00,31.11,31.22,31.1,31.2,12800.0,20.6873,20.7604,20.6806,20.7471,12800.0
2006-08-09 11:45:00,31.21,31.22,31.19,31.22,8400.0,20.7537,20.7604,20.7404,20.7604,8400.0
2006-08-09 11:50:00,31.21,31.22,31.14,31.14,8600.0,20.7537,20.7604,20.7072,20.7072,8600.0
2006-08-09 11:55:00,31.14,31.14,31.11,31.14,19000.0,20.7072,20.7072,20.6873,20.7072,19000.0
2006-08-09 12:00:00,31.13,31.15,31.11,31.14,6200.0,20.7005,20.7138,20.6873,20.7072,6200.0
2006-08-09 12:05:00,31.14,31.17,31.13,31.17,1400.0,20.7072,20.7271,20.7005,20.7271,1400.0
2006-08-09 12:10:00,31.18,31.18,31.14,31.14,8400.0,20.7338,20.7338,20.7072,20.7072,8400.0
2006-08-09 12:15:00,31.13,31.16,31.13,31.16,2200.0,20.7005,20.7205,20.7005,20.7205,2200.0
2006-08-09 12:20:00,31.16,31.16,31.14,31.15,4800.0,20.7205,20.7205,20.7072,20.7138,4800.0
2006-08-09 12:25:00,31.15,31.18,31.15,31.18,4600.0,20.7138,20.7338,20.7138,20.7338,4600.0
2006-08-09 12:30:00,31.18,31.18,31.17,31.18,2200.0,20.7338,20.7338,20.7271,20.7338,2200.0
2006-08-09 12:35:00,31.18,31.21,31.18,31.2,16400.0,20.7338,20.7537,20.7338,20.7471,16400.0
2006-08-09 12:40:00,31.21,31.22,31.2,31.22,6400.0,20.7537,20.7604,20.7471,20.7604,6400.0
2006-08-09 12:45:00,31.21,31.21,31.15,31.15,5200.0,20.7537,20.7537,20.7138,20.7138,5200.0
2006-08-09 12:50:00,31.15,31.15,31.13,31.13,11400.0,20.7138,20.7138,20.7005,20.7005,11400.0
2006-08-09 12:55:00,31.12,31.16,31.12,31.16,6000.0,20.6939,20.7205,20.6939,20.7205,6000.0
2006-08-09 13:00:00,31.15,31.21,31.1,31.2,18600.0,20.7138,20.7537,20.6806,20.7471,18600.0
2006-08-09 13:05:00,31.2,31.23,31.19,31.2,13200.0,20.7471,20.767,20.7404,20.7471,13200.0
2006-08-09 13:10:00,31.21,31.21,31.18,31.18,7800.0,20.7537,20.7537,20.7338,20.7338,7800.0
2006-08-09 13:15:00,31.18,31.18,31.11,31.14,9000.0,20.7338,20.7338,20.6873,20.7072,9000.0
2006-08-09 13:20:00,31.12,31.17,31.09,31.17,11600.0,20.6939,20.7271,20.674,20.7271,11600.0
2006-08-09 13:25:00,31.17,31.2,31.15,31.16,9800.0,20.7271,20.7471,20.7138,20.7205,9800.0
2006-08-09 13:30:00,31.16,31.16,31.1,31.13,13200.0,20.7205,20.7205,20.6806,20.7005,13200.0
2006-08-09 13:35:00,31.11,31.14,31.11,31.14,5600.0,20.6873,20.7072,20.6873,20.7072,5600.0
2006-08-09 13:40:00,31.13,31.18,31.13,31.13,16400.0,20.7005,20.7338,20.7005,20.7005,16400.0
2006-08-09 13:45:00,31.13,31.14,31.1,31.12,4400.0,20.7005,20.7072,20.6806,20.6939,4400.0
2006-08-09 13:50:00,31.12,31.15,31.12,31.14,6800.0,20.6939,20.7138,20.6939,20.7072,6800.0
2006-08-09 13:55:00,31.15,31.15,31.09,31.09,8200.0,20.7138,20.7138,20.674,20.674,8200.0
2006-08-09 14:00:00,31.09,31.13,31.07,31.12,14800.0,20.674,20.7005,20.6607,20.6939,14800.0
2006-08-09 14:05:00,31.12,31.17,31.11,31.14,25400.0,20.6939,20.7271,20.6873,20.7072,25400.0
2006-08-09 14:10:00,31.16,31.16,31.1,31.12,14800.0,20.7205,20.7205,20.6806,20.6939,14800.0
2006-08-09 14:15:00,31.11,31.13,31.1,31.12,12000.0,20.6873,20.7005,20.6806,20.6939,12000.0
2006-08-09 14:20:00,31.12,31.18,31.11,31.18,12000.0,20.6939,20.7338,20.6873,20.7338,12000.0
2006-08-09 14:25:00,31.17,31.18,31.15,31.18,9600.0,20.7271,20.7338,20.7138,20.7338,9600.0
2006-08-09 14:30:00,31.18,31.18,31.16,31.16,18000.0,20.7338,20.7338,20.7205,20.7205,18000.0
2006-08-09 14:35:00,31.16,31.18,31.14,31.15,19400.0,20.7205,20.7338,20.7072,20.7138,19400.0
2006-08-09 14:40:00,31.15,31.16,31.12,31.13,19400.0,20.7138,20.7205,20.6939,20.7005,19400.0
2006-08-09 14:45:00,31.13,31.13,31.04,31.05,30600.0,20.7005,20.7005,20.6407,20.6474,30600.0
2006-08-09 14:50:00,31.05,31.06,31.03,31.04,27000.0,20.6474,20.654,20.6341,20.6407,27000.0
2006-08-09 14:55:00,31.05,31.08,31.0,31.02,23200.0,20.6474,20.6673,20.6141,20.6274,23200.0
2006-08-09 15:00:00,31.03,31.03,31.0,31.03,26200.0,20.6341,20.6341,20.6141,20.6341,26200.0
2006-08-09 15:05:00,31.03,31.05,31.0,31.01,19800.0,20.6341,20.6474,20.6141,20.6208,19800.0
2006-08-09 15:10:00,31.0,31.02,30.97,30.97,8800.0,20.6141,20.6274,20.5942,20.5942,8800.0
2006-08-09 15:15:00,30.96,31.0,30.95,30.99,12200.0,20.5875,20.6141,20.5809,20.6075,12200.0
2006-08-09 15:20:00,30.99,31.02,30.98,31.02,10800.0,20.6075,20.6274,20.6008,20.6274,10800.0
2006-08-09 15:25:00,31.02,31.05,31.02,31.02,12000.0,20.6274,20.6474,20.6274,20.6274,12000.0
2006-08-09 15:30:00,31.02,31.05,31.0,31.05,30000.0,20.6274,20.6474,20.6141,20.6474,30000.0
2006-08-09 15:35:00,31.05,31.05,30.97,30.97,13400.0,20.6474,20.6474,20.5942,20.5942,13400.0
2006-08-09 15:40:00,30.97,30.99,30.97,30.99,17000.0,20.5942,20.6075,20.5942,20.6075,17000.0
2006-08-09 15:45:00,30.99,31.0,30.92,30.93,21200.0,20.6075,20.6141,20.5609,20.5676,21200.0
2006-08-09 15:50:00,30.93,30.94,30.88,30.88,25200.0,20.5676,20.5742,20.5343,20.5343,25200.0
2006-08-09 15:55:00,30.9,30.91,30.88,30.91,24000.0,20.5476,20.5543,20.5343,20.5543,24000.0
2006-08-10 09:30:00,30.9,31.0,30.9,31.0,14400.0,20.5476,20.6141,20.5476,20.6141,14400.0
2006-08-10 09:35:00,31.03,31.03,30.84,30.85,14400.0,20.6341,20.6341,20.5077,20.5144,14400.0
2006-08-10 09:40:00,30.88,30.89,30.83,30.89,12000.0,20.5343,20.541,20.5011,20.541,12000.0
2006-08-10 09:45:00,30.89,30.92,30.85,30.85,35800.0,20.541,20.5609,20.5144,20.5144,35800.0
2006-08-10 09:50:00,30.85,30.88,30.82,30.86,28600.0,20.5144,20.5343,20.4944,20.521,28600.0
2006-08-10 09:55:00,30.86,30.92,30.83,30.87,26400.0,20.521,20.5609,20.5011,20.5277,26400.0
2006-08-10 10:00:00,30.86,30.88,30.73,30.88,39400.0,20.521,20.5343,20.4346,20.5343,39400.0
2006-08-10 10:05:00,30.88,30.88,30.75,30.75,23000.0,20.5343,20.5343,20.4479,20.4479,23000.0
2006-08-10 10:10:00,30.75,30.78,30.7,30.75,24400.0,20.4479,20.4678,20.4146,20.4479,24400.0
2006-08-10 10:15:00,30.76,30.85,30.76,30.85,15000.0,20.4545,20.5144,20.4545,20.5144,15000.0
2006-08-10 10:20:00,30.84,30.84,30.75,30.77,21800.0,20.5077,20.5077,20.4479,20.4612,21800.0
2006-08-10 10:25:00,30.77,30.79,30.75,30.78,24400.0,20.4612,20.4745,20.4479,20.4678,24400.0
2006-08-10 10:30:00,30.78,30.8,30.74,30.74,43600.0,20.4678,20.4811,20.4412,20.4412,43600.0
2006-08-10 10:35:00,30.74,30.77,30.7,30.72,22000.0,20.4412,20.4612,20.4146,20.4279,22000.0
2006-08-10 10:40:00,30.71,30.81,30.7,30.8,152600.0,20.4213,20.4878,20.4146,20.4811,152600.0
2006-08-10 10:45:00,30.81,30.81,30.73,30.75,13600.0,20.4878,20.4878,20.4346,20.4479,13600.0
2006-08-10 10:50:00,30.75,30.81,30.75,30.79,9800.0,20.4479,20.4878,20.4479,20.4745,9800.0
2006-08-10 10:55:00,30.79,30.82,30.77,30.82,8200.0,20.4745,20.4944,20.4612,20.4944,8200.0
2006-08-10 11:00:00,30.82,30.82,30.75,30.8,11800.0,20.4944,20.4944,20.4479,20.4811,11800.0
2006-08-10 11:05:00,30.79,30.86,30.77,30.84,12000.0,20.4745,20.521,20.4612,20.5077,12000.0
2006-08-10 11:10:00,30.86,30.88,30.84,30.87,9000.0,20.521,20.5343,20.5077,20.5277,9000.0
2006-08-10 11:15:00,30.87,30.9,30.83,30.83,16000.0,20.5277,20.5476,20.5011,20.5011,16000.0
2006-08-10 11:20:00,30.84,30.86,30.82,30.83,7400.0,20.5077,20.521,20.4944,20.5011,7400.0
2006-08-10 11:25:00,30.83,30.88,30.83,30.88,9600.0,20.5011,20.5343,20.5011,20.5343,9600.0
2006-08-10 11:30:00,30.84,30.86,30.83,30.84,6800.0,20.5077,20.521,20.5011,20.5077,6800.0
2006-08-10 11:35:00,30.82,30.82,30.78,30.78,7800.0,20.4944,20.4944,20.4678,20.4678,7800.0
2006-08-10 11:40:00,30.78,30.78,30.75,30.77,10800.0,20.4678,20.4678,20.4479,20.4612,10800.0
2006-08-10 11:45:00,30.75,30.77,30.75,30.75,6800.0,20.4479,20.4612,20.4479,20.4479,6800.0
2006-08-10 11:50:00,30.74,30.75,30.71,30.74,10600.0,20.4412,20.4479,20.4213,20.4412,10600.0
2006-08-10 11:55:00,30.75,30.78,30.74,30.77,16800.0,20.4479,20.4678,20.4412,20.4612,16800.0
2006-08-10 12:00:00,30.77,30.79,30.75,30.75,24600.0,20.4612,20.4745,20.4479,20.4479,24600.0
2006-08-10 12:05:00,30.74,30.75,30.74,30.74,6400.0,20.4412,20.4479,20.4412,20.4412,6400.0
2006-08-10 12:10:00,30.74,30.76,30.72,30.76,8000.0,20.4412,20.4545,20.4279,20.4545,8000.0
2006-08-10 12:15:00,30.75,30.75,30.7,30.7,9600.0,20.4479,20.4479,20.4146,20.4146,9600.0
2006-08-10 12:20:00,30.7,30.72,30.68,30.7,10600.0,20.4146,20.4279,20.4013,20.4146,10600.0
2006-08-10 12:25:00,30.68,30.74,30.68,30.74,21600.0,20.4013,20.4412,20.4013,20.4412,21600.0
2006-08-10 12:30:00,30.74,30.76,30.71,30.72,31800.0,20.4412,20.4545,20.4213,20.4279,31800.0
2006-08-10 12:35:00,30.74,30.75,30.74,30.75,3200.0,20.4412,20.4479,20.4412,20.4479,3200.0
2006-08-10 12:40:00,30.75,30.75,30.74,30.74,6800.0,20.4479,20.4479,20.4412,20.4412,6800.0
2006-08-10 12:45:00,30.74,30.74,30.67,30.69,13800.0,20.4412,20.4412,20.3947,20.408,13800.0
2006-08-10 12:50:00,30.68,30.68,30.67,30.68,2800.0,20.4013,20.4013,20.3947,20.4013,2800.0
2006-08-10 12:55:00,30.68,30.72,30.68,30.72,2600.0,20.4013,20.4279,20.4013,20.4279,2600.0
2006-08-10 13:00:00,30.73,30.74,30.67,30.68,8200.0,20.4346,20.4412,20.3947,20.4013,8200.0
2006-08-10 13:05:00,30.67,30.72,30.65,30.7,20400.0,20.3947,20.4279,20.3814,20.4146,20400.0
2006-08-10 13:10:00,30.69,30.72,30.68,30.72,8200.0,20.408,20.4279,20.4013,20.4279,8200.0
2006-08-10 13:15:00,30.71,30.71,30.66,30.68,11000.0,20.4213,20.4213,20.388,20.4013,11000.0
2006-08-10 13:20:00,30.68,30.7,30.67,30.7,4200.0,20.4013,20.4146,20.3947,20.4146,4200.0
2006-08-10 13:25:00,30.68,30.7,30.68,30.69,2600.0,20.4013,20.4146,20.4013,20.408,2600.0
2006-08-10 13:30:00,30.7,30.74,30.68,30.73,11800.0,20.4146,20.4412,20.4013,20.4346,11800.0
2006-08-10 13:35:00,30.73,30.78,30.73,30.78,10800.0,20.4346,20.4678,20.4346,20.4678,10800.0
2006-08-10 13:40:00,30.77,30.83,30.74,30.82,22400.0,20.4612,20.5011,20.4412,20.4944,22400.0
2006-08-10 13:45:00,30.83,30.83,30.78,30.8,14000.0,20.5011,20.5011,20.4678,20.4811,14000.0
2006-08-10 13:50:00,30.79,30.81,30.77,30.78,9000.0,20.4745,20.4878,20.4612,20.4678,9000.0
2006-08-10 13:55:00,30.78,30.81,30.77,30.78,7400.0,20.4678,20.4878,20.4612,20.4678,7400.0
2006-08-10 14:00:00,30.8,30.9,30.79,30.88,24200.0,20.4811,20.5476,20.4745,20.5343,24200.0
2006-08-10 14:05:00,30.89,30.89,30.83,30.86,21200.0,20.541,20.541,20.5011,20.521,21200.0
2006-08-10 14:10:00,30.86,30.88,30.85,30.87,35200.0,20.521,20.5343,20.5144,20.5277,35200.0
2006-08-10 14:15:00,30.86,30.91,30.86,30.87,8400.0,20.521,20.5543,20.521,20.5277,8400.0
2006-08-10 14:20:00,30.87,30.9,30.85,30.9,8800.0,20.5277,20.5476,20.5144,20.5476,8800.0
2006-08-10 14:25:00,30.9,30.95,30.89,30.93,10600.0,20.5476,20.5809,20.541,20.5676,10600.0
2006-08-10 14:30:00,30.92,30.92,30.88,30.88,11400.0,20.5609,20.5609,20.5343,20.5343,11400.0
2006-08-10 14:35:00,30.88,30.89,30.86,30.88,11400.0,20.5343,20.541,20.521,20.5343,11400.0
2006-08-10 14:40:00,30.88,30.92,30.88,30.9,7600.0,20.5343,20.5609,20.5343,20.5476,7600.0
2006-08-10 14:45:00,30.86,30.86,30.84,30.85,9600.0,20.521,20.521,20.5077,20.5144,9600.0
2006-08-10 14:50:00,30.84,30.89,30.83,30.88,12800.0,20.5077,20.541,20.5011,20.5343,12800.0
2006-08-10 14:55:00,30.88,30.89,30.86,30.88,8000.0,20.5343,20.541,20.521,20.5343,8000.0
2006-08-10 15:00:00,30.88,30.88,30.84,30.85,12400.0,20.5343,20.5343,20.5077,20.5144,12400.0
2006-08-10 15:05:00,30.84,30.91,30.84,30.88,20600.0,20.5077,20.5543,20.5077,20.5343,20600.0
2006-08-10 15:10:00,30.88,30.89,30.87,30.88,13600.0,20.5343,20.541,20.5277,20.5343,13600.0
2006-08-10 15:15:00,30.86,30.96,30.85,30.94,35200.0,20.521,20.5875,20.5144,20.5742,35200.0
2006-08-10 15:20:00,30.93,30.95,30.89,30.89,26400.0,20.5676,20.5809,20.541,20.541,26400.0
2006-08-10 15:25:00,30.89,30.91,30.86,30.88,13800.0,20.541,20.5543,20.521,20.5343,13800.0
2006-08-10 15:30:00,30.88,30.92,30.87,30.92,16400.0,20.5343,20.5609,20.5277,20.5609,16400.0
2006-08-10 15:35:00,30.93,30.97,30.9,30.95,17800.0,20.5676,20.5942,20.5476,20.5809,17800.0
2006-08-10 15:40:00,30.95,31.03,30.94,31.02,12200.0,20.5809,20.6341,20.5742,20.6274,12200.0
2006-08-10 15:45:00,31.01,31.02,30.97,31.0,19000.0,20.6208,20.6274,20.5942,20.6141,19000.0
2006-08-10 15:50:00,31.0,31.01,30.96,30.98,20000.0,20.6141,20.6208,20.5875,20.6008,20000.0
2006-08-10 15:55:00,30.99,30.99,30.95,30.97,26200.0,20.6075,20.6075,20.5809,20.5942,26200.0
2006-08-11 09:30:00,30.8,30.89,30.8,30.89,18800.0,20.4811,20.541,20.4811,20.541,18800.0
2006-08-11 09:35:00,30.89,30.93,30.83,30.88,19000.0,20.541,20.5676,20.5011,20.5343,19000.0
2006-08-11 09:40:00,30.84,30.92,30.79,30.82,30000.0,20.5077,20.5609,20.4745,20.4944,30000.0
2006-08-11 09:45:00,30.79,30.95,30.79,30.95,17200.0,20.4745,20.5809,20.4745,20.5809,17200.0
2006-08-11 09:50:00,30.95,31.05,30.94,31.04,14200.0,20.5809,20.6474,20.5742,20.6407,14200.0
2006-08-11 09:55:00,31.04,31.05,31.0,31.03,12400.0,20.6407,20.6474,20.6141,20.6341,12400.0
2006-08-11 10:00:00,31.03,31.03,30.98,30.99,12400.0,20.6341,20.6341,20.6008,20.6075,12400.0
2006-08-11 10:05:00,31.0,31.02,30.95,30.95,8400.0,20.6141,20.6274,20.5809,20.5809,8400.0
2006-08-11 10:10:00,30.93,30.96,30.91,30.96,7400.0,20.5676,20.5875,20.5543,20.5875,7400.0
2006-08-11 10:15:00,30.95,30.98,30.93,30.96,9200.0,20.5809,20.6008,20.5676,20.5875,9200.0
2006-08-11 10:20:00,30.95,30.97,30.93,30.97,8000.0,20.5809,20.5942,20.5676,20.5942,8000.0
2006-08-11 10:25:00,30.96,30.99,30.95,30.98,5400.0,20.5875,20.6075,20.5809,20.6008,5400.0
2006-08-11 10:30:00,30.99,31.01,30.97,31.0,8800.0,20.6075,20.6208,20.5942,20.6141,8800.0
2006-08-11 10:35:00,31.0,31.04,30.98,31.0,12800.0,20.6141,20.6407,20.6008,20.6141,12800.0
2006-08-11 10:40:00,30.99,31.0,30.97,31.0,7200.0,20.6075,20.6141,20.5942,20.6141,7200.0
2006-08-11 10:45:00,31.0,31.0,30.97,30.97,2400.0,20.6141,20.6141,20.5942,20.5942,2400.0
2006-08-11 10:50:00,30.96,30.96,30.93,30.93,1800.0,20.5875,20.5875,20.5676,20.5676,1800.0
2006-08-11 10:55:00,30.96,30.99,30.94,30.94,9000.0,20.5875,20.6075,20.5742,20.5742,9000.0
2006-08-11 11:00:00,30.95,30.97,30.92,30.94,8400.0,20.5809,20.5942,20.5609,20.5742,8400.0
2006-08-11 11:05:00,30.94,30.98,30.94,30.98,4000.0,20.5742,20.6008,20.5742,20.6008,4000.0
2006-08-11 11:10:00,30.99,31.04,30.99,31.03,5000.0,20.6075,20.6407,20.6075,20.6341,5000.0
2006-08-11 11:15:00,31.02,31.02,30.97,31.0,9800.0,20.6274,20.6274,20.5942,20.6141,9800.0
2006-08-11 11:20:00,30.98,30.98,30.9,30.92,14600.0,20.6008,20.6008,20.5476,20.5609,14600.0
2006-08-11 11:25:00,30.91,31.0,30.91,30.99,6000.0,20.5543,20.6141,20.5543,20.6075,6000.0
2006-08-11 11:30:00,30.98,31.0,30.96,30.96,13400.0,20.6008,20.6141,20.5875,20.5875,13400.0
2006-08-11 11:35:00,30.95,30.98,30.93,30.96,7400.0,20.5809,20.6008,20.5676,20.5875,7400.0
2006-08-11 11:40:00,30.94,30.94,30.88,30.92,7800.0,20.5742,20.5742,20.5343,20.5609,7800.0
2006-08-11 11:45:00,30.92,30.93,30.85,30.85,11200.0,20.5609,20.5676,20.5144,20.5144,11200.0
2006-08-11 11:50:00,30.84,30.84,30.75,30.75,12400.0,20.5077,20.5077,20.4479,20.4479,12400.0
2006-08-11 11:55:00,30.75,30.81,30.74,30.8,15000.0,20.4479,20.4878,20.4412,20.4811,15000.0
2006-08-11 12:00:00,30.8,30.84,30.78,30.83,32800.0,20.4811,20.5077,20.4678,20.5011,32800.0
2006-08-11 12:05:00,30.86,30.86,30.83,30.84,7000.0,20.521,20.521,20.5011,20.5077,7000.0
2006-08-11 12:10:00,30.84,30.84,30.78,30.78,6400.0,20.5077,20.5077,20.4678,20.4678,6400.0
2006-08-11 12:15:00,30.77,30.78,30.75,30.77,3000.0,20.4612,20.4678,20.4479,20.4612,3000.0
2006-08-11 12:20:00,30.76,30.78,30.74,30.75,11200.0,20.4545,20.4678,20.4412,20.4479,11200.0
2006-08-11 12:25:00,30.75,30.76,30.75,30.76,4200.0,20.4479,20.4545,20.4479,20.4545,4200.0
2006-08-11 12:30:00,30.76,30.83,30.76,30.82,17200.0,20.4545,20.5011,20.4545,20.4944,17200.0
2006-08-11 12:35:00,30.82,30.83,30.81,30.81,3800.0,20.4944,20.5011,20.4878,20.4878,3800.0
2006-08-11 12:40:00,30.82,30.84,30.82,30.83,9800.0,20.4944,20.5077,20.4944,20.5011,9800.0
2006-08-11 12:45:00,30.85,30.85,30.83,30.83,2600.0,20.5144,20.5144,20.5011,20.5011,2600.0
2006-08-11 12:50:00,30.83,30.83,30.76,30.76,5000.0,20.5011,20.5011,20.4545,20.4545,5000.0
2006-08-11 12:55:00,30.75,30.75,30.7,30.72,8000.0,20.4479,20.4479,20.4146,20.4279,8000.0
2006-08-11 13:00:00,30.73,30.74,30.73,30.74,5000.0,20.4346,20.4412,20.4346,20.4412,5000.0
2006-08-11 13:05:00,30.73,30.73,30.68,30.72,8800.0,20.4346,20.4346,20.4013,20.4279,8800.0
2006-08-11 13:10:00,30.72,30.74,30.72,30.73,2600.0,20.4279,20.4412,20.4279,20.4346,2600.0
2006-08-11 13:15:00,30.72,30.74,30.68,30.68,5000.0,20.4279,20.4412,20.4013,20.4013,5000.0
2006-08-11 13:20:00,30.68,30.68,30.66,30.67,6000.0,20.4013,20.4013,20.388,20.3947,6000.0
2006-08-11 13:25:00,30.67,30.68,30.67,30.68,2200.0,20.3947,20.4013,20.3947,20.4013,2200.0
2006-08-11 13:30:00,30.68,30.72,30.68,30.71,3600.0,20.4013,20.4279,20.4013,20.4213,3600.0
2006-08-11 13:35:00,30.71,30.71,30.71,30.71,2200.0,20.4213,20.4213,20.4213,20.4213,2200.0
2006-08-11 13:40:00,30.71,30.73,30.71,30.73,3600.0,20.4213,20.4346,20.4213,20.4346,3600.0
2006-08-11 13:45:00,30.73,30.74,30.72,30.73,3600.0,20.4346,20.4412,20.4279,20.4346,3600.0
2006-08-11 13:50:00,30.74,30.75,30.74,30.75,2400.0,20.4412,20.4479,20.4412,20.4479,2400.0
2006-08-11 13:55:00,30.75,30.79,30.73,30.75,10400.0,20.4479,20.4745,20.4346,20.4479,10400.0
2006-08-11 14:00:00,30.75,30.82,30.75,30.76,8200.0,20.4479,20.4944,20.4479,20.4545,8200.0
2006-08-11 14:05:00,30.75,30.75,30.74,30.74,5400.0,20.4479,20.4479,20.4412,20.4412,5400.0
2006-08-11 14:10:00,30.75,30.75,30.68,30.68,5600.0,20.4479,20.4479,20.4013,20.4013,5600.0
2006-08-11 14:15:00,30.69,30.76,30.69,30.76,11000.0,20.408,20.4545,20.408,20.4545,11000.0
2006-08-11 14:20:00,30.74,30.75,30.65,30.67,7400.0,20.4412,20.4479,20.3814,20.3947,7400.0
2006-08-11 14:25:00,30.67,30.67,30.65,30.65,5400.0,20.3947,20.3947,20.3814,20.3814,5400.0
2006-08-11 14:30:00,30.65,30.65,30.62,30.65,8600.0,20.3814,20.3814,20.3614,20.3814,8600.0
2006-08-11 14:35:00,30.66,30.72,30.66,30.72,9200.0,20.388,20.4279,20.388,20.4279,9200.0
2006-08-11 14:40:00,30.73,30.77,30.73,30.75,10400.0,20.4346,20.4612,20.4346,20.4479,10400.0
2006-08-11 14:45:00,30.75,30.75,30.7,30.7,9600.0,20.4479,20.4479,20.4146,20.4146,9600.0
2006-08-11 14:50:00,30.69,30.75,30.69,30.75,10400.0,20.408,20.4479,20.408,20.4479,10400.0
2006-08-11 14:55:00,30.75,30.75,30.75,30.75,4400.0,20.4479,20.4479,20.4479,20.4479,4400.0
2006-08-11 15:00:00,30.75,30.75,30.68,30.69,8600.0,20.4479,20.4479,20.4013,20.408,8600.0
2006-08-11 15:05:00,30.69,30.77,30.69,30.74,12400.0,20.408,20.4612,20.408,20.4412,12400.0
2006-08-11 15:10:00,30.72,30.72,30.65,30.66,12000.0,20.4279,20.4279,20.3814,20.388,12000.0
2006-08-11 15:15:00,30.66,30.67,30.64,30.64,6600.0,20.388,20.3947,20.3747,20.3747,6600.0
2006-08-11 15:20:00,30.64,30.68,30.63,30.68,9800.0,20.3747,20.4013,20.3681,20.4013,9800.0
2006-08-11 15:25:00,30.68,30.72,30.68,30.71,8400.0,20.4013,20.4279,20.4013,20.4213,8400.0
2006-08-11 15:30:00,30.71,30.75,30.71,30.73,12400.0,20.4213,20.4479,20.4213,20.4346,12400.0
2006-08-11 15:35:00,30.73,30.74,30.7,30.74,20000.0,20.4346,20.4412,20.4146,20.4412,20000.0
2006-08-11 15:40:00,30.73,30.73,30.69,30.69,7600.0,20.4346,20.4346,20.408,20.408,7600.0
2006-08-11 15:45:00,30.7,30.71,30.67,30.68,17000.0,20.4146,20.4213,20.3947,20.4013,17000.0
2006-08-11 15:50:00,30.68,30.71,30.68,30.71,17000.0,20.4013,20.4213,20.4013,20.4213,17000.0
2006-08-11 15:55:00,30.71,30.72,30.68,30.68,19200.0,20.4213,20.4279,20.4013,20.4013,19200.0
2006-08-14 09:30:00,30.21,30.99,30.21,30.93,39600.0,20.0888,20.6075,20.0888,20.5676,39600.0
2006-08-14 09:35:00,30.95,31.0,30.9,30.93,36400.0,20.5809,20.6141,20.5476,20.5676,36400.0
2006-08-14 09:40:00,30.94,31.02,30.94,31.01,8200.0,20.5742,20.6274,20.5742,20.6208,8200.0
2006-08-14 09:45:00,30.99,31.02,30.96,30.97,9800.0,20.6075,20.6274,20.5875,20.5942,9800.0
2006-08-14 09:50:00,30.96,31.04,30.96,31.02,20000.0,20.5875,20.6407,20.5875,20.6274,20000.0
2006-08-14 09:55:00,31.02,31.02,30.96,31.0,18800.0,20.6274,20.6274,20.5875,20.6141,18800.0
2006-08-14 10:00:00,31.02,31.07,31.02,31.06,32800.0,20.6274,20.6607,20.6274,20.654,32800.0
2006-08-14 10:05:00,31.06,31.08,31.05,31.08,24000.0,20.654,20.6673,20.6474,20.6673,24000.0
2006-08-14 10:10:00,31.08,31.1,31.07,31.07,12800.0,20.6673,20.6806,20.6607,20.6607,12800.0
2006-08-14 10:15:00,31.06,31.06,30.98,30.99,12000.0,20.654,20.654,20.6008,20.6075,12000.0
2006-08-14 10:20:00,30.97,31.06,30.97,31.05,8800.0,20.5942,20.654,20.5942,20.6474,8800.0
2006-08-14 10:25:00,31.05,31.07,31.01,31.07,8200.0,20.6474,20.6607,20.6208,20.6607,8200.0
2006-08-14 10:30:00,31.05,31.12,31.05,31.11,11800.0,20.6474,20.6939,20.6474,20.6873,11800.0
2006-08-14 10:35:00,31.11,31.11,31.07,31.11,13200.0,20.6873,20.6873,20.6607,20.6873,13200.0
2006-08-14 10:40:00,31.11,31.11,31.08,31.08,6000.0,20.6873,20.6873,20.6673,20.6673,6000.0
2006-08-14 10:45:00,31.07,31.14,31.07,31.14,7800.0,20.6607,20.7072,20.6607,20.7072,7800.0
2006-08-14 10:50:00,31.15,31.17,31.14,31.14,13400.0,20.7138,20.7271,20.7072,20.7072,13400.0
2006-08-14 10:55:00,31.13,31.17,31.11,31.17,5000.0,20.7005,20.7271,20.6873,20.7271,5000.0
2006-08-14 11:00:00,31.17,31.23,31.17,31.21,12800.0,20.7271,20.767,20.7271,20.7537,12800.0
2006-08-14 11:05:00,31.22,31.28,31.22,31.27,21000.0,20.7604,20.8003,20.7604,20.7936,21000.0
2006-08-14 11:10:00,31.27,31.34,31.26,31.34,13000.0,20.7936,20.8402,20.787,20.8402,13000.0
2006-08-14 11:15:00,31.34,31.35,31.32,31.33,10200.0,20.8402,20.8468,20.8269,20.8335,10200.0
2006-08-14 11:20:00,31.32,31.33,31.27,31.28,8800.0,20.8269,20.8335,20.7936,20.8003,8800.0
2006-08-14 11:25:00,31.27,31.29,31.27,31.29,2200.0,20.7936,20.8069,20.7936,20.8069,2200.0
2006-08-14 11:30:00,31.28,31.3,31.27,31.27,4600.0,20.8003,20.8136,20.7936,20.7936,4600.0
2006-08-14 11:35:00,31.27,31.29,31.27,31.29,2600.0,20.7936,20.8069,20.7936,20.8069,2600.0
2006-08-14 11:40:00,31.29,31.3,31.28,31.29,4200.0,20.8069,20.8136,20.8003,20.8069,4200.0
2006-08-14 11:45:00,31.29,31.32,31.29,31.3,8200.0,20.8069,20.8269,20.8069,20.8136,8200.0
2006-08-14 11:50:00,31.3,31.32,31.3,31.32,3400.0,20.8136,20.8269,20.8136,20.8269,3400.0
2006-08-14 11:55:00,31.33,31.35,31.32,31.34,7800.0,20.8335,20.8468,20.8269,20.8402,7800.0
2006-08-14 12:00:00,31.32,31.34,31.31,31.32,4800.0,20.8269,20.8402,20.8202,20.8269,4800.0
2006-08-14 12:05:00,31.32,31.33,31.32,31.33,1000.0,20.8269,20.8335,20.8269,20.8335,1000.0
2006-08-14 12:10:00,31.32,31.32,31.28,31.3,8600.0,20.8269,20.8269,20.8003,20.8136,8600.0
2006-08-14 12:15:00,31.3,31.33,31.29,31.31,5000.0,20.8136,20.8335,20.8069,20.8202,5000.0
2006-08-14 12:20:00,31.32,31.32,31.3,31.3,4000.0,20.8269,20.8269,20.8136,20.8136,4000.0
2006-08-14 12:25:00,31.3,31.3,31.27,31.27,6400.0,20.8136,20.8136,20.7936,20.7936,6400.0
2006-08-14 12:30:00,31.27,31.27,31.23,31.23,9200.0,20.7936,20.7936,20.767,20.767,9200.0
2006-08-14 12:35:00,31.22,31.22,31.2,31.21,4600.0,20.7604,20.7604,20.7471,20.7537,4600.0
2006-08-14 12:40:00,31.21,31.21,31.18,31.19,1600.0,20.7537,20.7537,20.7338,20.7404,1600.0
2006-08-14 12:45:00,31.2,31.2,31.19,31.2,3600.0,20.7471,20.7471,20.7404,20.7471,3600.0
2006-08-14 12:50:00,31.2,31.2,31.19,31.19,3200.0,20.7471,20.7471,20.7404,20.7404,3200.0
2006-08-14 12:55:00,31.19,31.19,31.18,31.18,3200.0,20.7404,20.7404,20.7338,20.7338,3200.0
2006-08-14 13:00:00,31.18,31.18,31.18,31.18,1200.0,20.7338,20.7338,20.7338,20.7338,1200.0
2006-08-14 13:05:00,31.18,31.21,31.18,31.19,5800.0,20.7338,20.7537,20.7338,20.7404,5800.0
2006-08-14 13:10:00,31.2,31.2,31.19,31.19,1400.0,20.7471,20.7471,20.7404,20.7404,1400.0
2006-08-14 13:15:00,31.2,31.2,31.19,31.19,2200.0,20.7471,20.7471,20.7404,20.7404,2200.0
2006-08-14 13:20:00,31.19,31.19,31.16,31.16,6400.0,20.7404,20.7404,20.7205,20.7205,6400.0
2006-08-14 13:25:00,31.16,31.16,31.14,31.15,2200.0,20.7205,20.7205,20.7072,20.7138,2200.0
2006-08-14 13:30:00,31.14,31.19,31.14,31.19,11800.0,20.7072,20.7404,20.7072,20.7404,11800.0
2006-08-14 13:35:00,31.18,31.21,31.18,31.21,1400.0,20.7338,20.7537,20.7338,20.7537,1400.0
2006-08-14 13:40:00,31.2,31.23,31.19,31.2,3200.0,20.7471,20.767,20.7404,20.7471,3200.0
2006-08-14 13:45:00,31.19,31.21,31.18,31.21,4200.0,20.7404,20.7537,20.7338,20.7537,4200.0
2006-08-14 13:50:00,31.19,31.2,31.1,31.11,12800.0,20.7404,20.7471,20.6806,20.6873,12800.0
2006-08-14 13:55:00,31.11,31.11,31.09,31.09,5400.0,20.6873,20.6873,20.674,20.674,5400.0
2006-08-14 14:00:00,31.1,31.14,31.06,31.08,10000.0,20.6806,20.7072,20.654,20.6673,10000.0
2006-08-14 14:05:00,31.06,31.1,31.05,31.07,12200.0,20.654,20.6806,20.6474,20.6607,12200.0
2006-08-14 14:10:00,31.07,31.07,31.03,31.03,7200.0,20.6607,20.6607,20.6341,20.6341,7200.0
2006-08-14 14:15:00,31.02,31.07,31.02,31.07,11800.0,20.6274,20.6607,20.6274,20.6607,11800.0
2006-08-14 14:20:00,31.05,31.06,31.0,31.03,6000.0,20.6474,20.654,20.6141,20.6341,6000.0
2006-08-14 14:25:00,31.03,31.04,31.01,31.04,4000.0,20.6341,20.6407,20.6208,20.6407,4000.0
2006-08-14 14:30:00,31.04,31.08,31.04,31.06,13000.0,20.6407,20.6673,20.6407,20.654,13000.0
2006-08-14 14:35:00,31.06,31.1,31.04,31.07,7000.0,20.654,20.6806,20.6407,20.6607,7000.0
2006-08-14 14:40:00,31.06,31.09,31.05,31.07,4200.0,20.654,20.674,20.6474,20.6607,4200.0
2006-08-14 14:45:00,31.05,31.05,31.02,31.04,9200.0,20.6474,20.6474,20.6274,20.6407,9200.0
2006-08-14 14:50:00,31.04,31.04,30.97,30.98,12400.0,20.6407,20.6407,20.5942,20.6008,12400.0
2006-08-14 14:55:00,30.98,30.99,30.95,30.99,11600.0,20.6008,20.6075,20.5809,20.6075,11600.0
2006-08-14 15:00:00,30.98,30.98,30.92,30.93,10400.0,20.6008,20.6008,20.5609,20.5676,10400.0
2006-08-14 15:05:00,30.92,30.92,30.87,30.9,12200.0,20.5609,20.5609,20.5277,20.5476,12200.0
2006-08-14 15:10:00,30.91,30.93,30.9,30.93,7400.0,20.5543,20.5676,20.5476,20.5676,7400.0
2006-08-14 15:15:00,30.92,30.93,30.92,30.93,3600.0,20.5609,20.5676,20.5609,20.5676,3600.0
2006-08-14 15:20:00,30.93,30.96,30.92,30.96,5600.0,20.5676,20.5875,20.5609,20.5875,5600.0
2006-08-14 15:25:00,30.96,30.99,30.96,30.98,8600.0,20.5875,20.6075,20.5875,20.6008,8600.0
2006-08-14 15:30:00,30.98,30.98,30.93,30.93,8400.0,20.6008,20.6008,20.5676,20.5676,8400.0
2006-08-14 15:35:00,30.93,30.93,30.92,30.93,12600.0,20.5676,20.5676,20.5609,20.5676,12600.0
2006-08-14 15:40:00,30.95,30.97,30.93,30.97,9200.0,20.5809,20.5942,20.5676,20.5942,9200.0
2006-08-14 15:45:00,30.97,30.98,30.95,30.97,8400.0,20.5942,20.6008,20.5809,20.5942,8400.0
2006-08-14 15:50:00,30.98,30.98,30.92,30.93,12400.0,20.6008,20.6008,20.5609,20.5676,12400.0
2006-08-14 15:55:00,30.92,30.97,30.91,30.96,24600.0,20.5609,20.5942,20.5543,20.5875,24600.0
2006-08-15 09:30:00,31.25,31.25,31.22,31.23,17200.0,20.7803,20.7803,20.7604,20.767,17200.0
2006-08-15 09:35:00,31.23,31.27,31.16,31.25,20400.0,20.767,20.7936,20.7205,20.7803,20400.0
2006-08-15 09:40:00,31.26,31.34,31.26,31.31,16800.0,20.787,20.8402,20.787,20.8202,16800.0
2006-08-15 09:45:00,31.33,31.34,31.18,31.24,17800.0,20.8335,20.8402,20.7338,20.7737,17800.0
2006-08-15 09:50:00,31.25,31.28,31.13,31.13,25200.0,20.7803,20.8003,20.7005,20.7005,25200.0
2006-08-15 09:55:00,31.12,31.17,31.11,31.14,15200.0,20.6939,20.7271,20.6873,20.7072,15200.0
2006-08-15 10:00:00,31.15,31.21,31.1,31.21,30200.0,20.7138,20.7537,20.6806,20.7537,30200.0
2006-08-15 10:05:00,31.18,31.24,31.17,31.23,15000.0,20.7338,20.7737,20.7271,20.767,15000.0
2006-08-15 10:10:00,31.24,31.28,31.2,31.24,13600.0,20.7737,20.8003,20.7471,20.7737,13600.0
2006-08-15 10:15:00,31.26,31.26,31.22,31.24,5200.0,20.787,20.787,20.7604,20.7737,5200.0
2006-08-15 10:20:00,31.23,31.29,31.23,31.25,9000.0,20.767,20.8069,20.767,20.7803,9000.0
2006-08-15 10:25:00,31.25,31.28,31.25,31.27,8200.0,20.7803,20.8003,20.7803,20.7936,8200.0
2006-08-15 10:30:00,31.27,31.3,31.27,31.3,11200.0,20.7936,20.8136,20.7936,20.8136,11200.0
2006-08-15 10:35:00,31.3,31.3,31.26,31.3,17600.0,20.8136,20.8136,20.787,20.8136,17600.0
2006-08-15 10:40:00,31.3,31.39,31.3,31.36,16800.0,20.8136,20.8734,20.8136,20.8535,16800.0
2006-08-15 10:45:00,31.39,31.41,31.33,31.38,21800.0,20.8734,20.8867,20.8335,20.8668,21800.0
2006-08-15 10:50:00,31.38,31.39,31.35,31.36,11200.0,20.8668,20.8734,20.8468,20.8535,11200.0
2006-08-15 10:55:00,31.37,31.4,31.37,31.4,5600.0,20.8601,20.8801,20.8601,20.8801,5600.0
2006-08-15 11:00:00,31.41,31.48,31.41,31.48,30600.0,20.8867,20.9333,20.8867,20.9333,30600.0
2006-08-15 11:05:00,31.47,31.5,31.45,31.5,24200.0,20.9266,20.9466,20.9133,20.9466,24200.0
2006-08-15 11:10:00,31.5,31.54,31.5,31.54,16400.0,20.9466,20.9732,20.9466,20.9732,16400.0
2006-08-15 11:15:00,31.54,31.54,31.48,31.48,13600.0,20.9732,20.9732,20.9333,20.9333,13600.0
2006-08-15 11:20:00,31.47,31.48,31.47,31.47,4400.0,20.9266,20.9333,20.9266,20.9266,4400.0
2006-08-15 11:25:00,31.48,31.51,31.47,31.5,4400.0,20.9333,20.9532,20.9266,20.9466,4400.0
2006-08-15 11:30:00,31.49,31.49,31.41,31.42,8800.0,20.9399,20.9399,20.8867,20.8934,8800.0
2006-08-15 11:35:00,31.41,31.41,31.37,31.39,9000.0,20.8867,20.8867,20.8601,20.8734,9000.0
2006-08-15 11:40:00,31.39,31.43,31.39,31.42,4200.0,20.8734,20.9,20.8734,20.8934,4200.0
2006-08-15 11:45:00,31.43,31.43,31.42,31.43,5800.0,20.9,20.9,20.8934,20.9,5800.0
2006-08-15 11:50:00,31.43,31.46,31.43,31.44,15400.0,20.9,20.92,20.9,20.9067,15400.0
2006-08-15 11:55:00,31.44,31.45,31.43,31.43,4200.0,20.9067,20.9133,20.9,20.9,4200.0
2006-08-15 12:00:00,31.43,31.43,31.4,31.4,4400.0,20.9,20.9,20.8801,20.8801,4400.0
2006-08-15 12:05:00,31.42,31.42,31.4,31.4,6400.0,20.8934,20.8934,20.8801,20.8801,6400.0
2006-08-15 12:10:00,31.41,31.47,31.4,31.46,7200.0,20.8867,20.9266,20.8801,20.92,7200.0
2006-08-15 12:15:00,31.47,31.47,31.44,31.46,6200.0,20.9266,20.9266,20.9067,20.92,6200.0
2006-08-15 12:20:00,31.45,31.47,31.45,31.47,3400.0,20.9133,20.9266,20.9133,20.9266,3400.0
2006-08-15 12:25:00,31.49,31.49,31.45,31.46,4400.0,20.9399,20.9399,20.9133,20.92,4400.0
2006-08-15 12:30:00,31.47,31.47,31.47,31.47,400.0,20.9266,20.9266,20.9266,20.9266,400.0
2006-08-15 12:35:00,31.46,31.48,31.46,31.48,4600.0,20.92,20.9333,20.92,20.9333,4600.0
2006-08-15 12:40:00,31.48,31.5,31.48,31.5,4200.0,20.9333,20.9466,20.9333,20.9466,4200.0
2006-08-15 12:45:00,31.49,31.5,31.49,31.5,2400.0,20.9399,20.9466,20.9399,20.9466,2400.0
2006-08-15 12:50:00,31.5,31.53,31.5,31.53,13600.0,20.9466,20.9665,20.9466,20.9665,13600.0
2006-08-15 12:55:00,31.51,31.51,31.5,31.5,800.0,20.9532,20.9532,20.9466,20.9466,800.0
2006-08-15 13:00:00,31.5,31.52,31.46,31.47,25600.0,20.9466,20.9599,20.92,20.9266,25600.0
2006-08-15 13:05:00,31.46,31.49,31.45,31.49,9600.0,20.92,20.9399,20.9133,20.9399,9600.0
2006-08-15 13:10:00,31.49,31.51,31.46,31.5,13800.0,20.9399,20.9532,20.92,20.9466,13800.0
2006-08-15 13:15:00,31.5,31.5,31.43,31.45,24400.0,20.9466,20.9466,20.9,20.9133,24400.0
2006-08-15 13:20:00,31.45,31.49,31.45,31.49,11600.0,20.9133,20.9399,20.9133,20.9399,11600.0
2006-08-15 13:25:00,31.49,31.5,31.44,31.45,4000.0,20.9399,20.9466,20.9067,20.9133,4000.0
2006-08-15 13:30:00,31.43,31.5,31.43,31.49,12600.0,20.9,20.9466,20.9,20.9399,12600.0
2006-08-15 13:35:00,31.49,31.51,31.46,31.46,11400.0,20.9399,20.9532,20.92,20.92,11400.0
2006-08-15 13:40:00,31.46,31.47,31.45,31.47,7000.0,20.92,20.9266,20.9133,20.9266,7000.0
2006-08-15 13:45:00,31.48,31.49,31.45,31.45,11400.0,20.9333,20.9399,20.9133,20.9133,11400.0
2006-08-15 13:50:00,31.46,31.46,31.45,31.45,4600.0,20.92,20.92,20.9133,20.9133,4600.0
2006-08-15 13:55:00,31.45,31.46,31.45,31.46,9400.0,20.9133,20.92,20.9133,20.92,9400.0
2006-08-15 14:00:00,31.46,31.49,31.41,31.42,22400.0,20.92,20.9399,20.8867,20.8934,22400.0
2006-08-15 14:05:00,31.43,31.5,31.42,31.48,27600.0,20.9,20.9466,20.8934,20.9333,27600.0
2006-08-15 14:10:00,31.49,31.54,31.49,31.5,13000.0,20.9399,20.9732,20.9399,20.9466,13000.0
2006-08-15 14:15:00,31.49,31.5,31.48,31.5,6200.0,20.9399,20.9466,20.9333,20.9466,6200.0
2006-08-15 14:20:00,31.5,31.54,31.47,31.54,11800.0,20.9466,20.9732,20.9266,20.9732,11800.0
2006-08-15 14:25:00,31.53,31.53,31.5,31.5,8600.0,20.9665,20.9665,20.9466,20.9466,8600.0
2006-08-15 14:30:00,31.51,31.52,31.47,31.49,7800.0,20.9532,20.9599,20.9266,20.9399,7800.0
2006-08-15 14:35:00,31.5,31.55,31.49,31.52,21400.0,20.9466,20.9798,20.9399,20.9599,21400.0
2006-08-15 14:40:00,31.52,31.53,31.5,31.53,7800.0,20.9599,20.9665,20.9466,20.9665,7800.0
2006-08-15 14:45:00,31.53,31.58,31.53,31.57,14200.0,20.9665,20.9998,20.9665,20.9931,14200.0
2006-08-15 14:50:00,31.56,31.59,31.55,31.59,12800.0,20.9865,21.0064,20.9798,21.0064,12800.0
2006-08-15 14:55:00,31.59,31.64,31.59,31.63,15400.0,21.0064,21.0397,21.0064,21.033,15400.0
2006-08-15 15:00:00,31.63,31.64,31.59,31.59,10600.0,21.033,21.0397,21.0064,21.0064,10600.0
2006-08-15 15:05:00,31.59,31.59,31.56,31.56,3400.0,21.0064,21.0064,20.9865,20.9865,3400.0
2006-08-15 15:10:00,31.56,31.56,31.54,31.56,7600.0,20.9865,20.9865,20.9732,20.9865,7600.0
2006-08-15 15:15:00,31.55,31.58,31.55,31.57,15400.0,20.9798,20.9998,20.9798,20.9931,15400.0
2006-08-15 15:20:00,31.57,31.59,31.56,31.58,10400.0,20.9931,21.0064,20.9865,20.9998,10400.0
2006-08-15 15:25:00,31.59,31.59,31.58,31.59,6400.0,21.0064,21.0064,20.9998,21.0064,6400.0
2006-08-15 15:30:00,31.59,31.61,31.57,31.57,20400.0,21.0064,21.0197,20.9931,20.9931,20400.0
2006-08-15 15:35:00,31.57,31.58,31.56,31.58,17800.0,20.9931,20.9998,20.9865,20.9998,17800.0
2006-08-15 15:40:00,31.58,31.61,31.58,31.61,14400.0,20.9998,21.0197,20.9998,21.0197,14400.0
2006-08-15 15:45:00,31.61,31.65,31.61,31.65,24200.0,21.0197,21.0463,21.0197,21.0463,24200.0
2006-08-15 15:50:00,31.64,31.64,31.59,31.59,31800.0,21.0397,21.0397,21.0064,21.0064,31800.0
2006-08-15 15:55:00,31.59,31.61,31.58,31.61,31600.0,21.0064,21.0197,20.9998,21.0197,31600.0
2006-08-16 09:35:00,31.9,31.98,31.85,31.93,31800.0,21.2126,21.2658,21.1793,21.2325,31800.0
2006-08-16 09:40:00,31.93,31.99,31.85,31.9,24600.0,21.2325,21.2724,21.1793,21.2126,24600.0
2006-08-16 09:45:00,31.89,31.97,31.88,31.97,26600.0,21.2059,21.2591,21.1993,21.2591,26600.0
2006-08-16 09:50:00,31.95,32.08,31.95,32.08,20600.0,21.2458,21.3323,21.2458,21.3323,20600.0
2006-08-16 09:55:00,32.06,32.12,32.04,32.09,34800.0,21.319,21.3589,21.3057,21.3389,34800.0
2006-08-16 10:00:00,32.07,32.09,32.0,32.02,28600.0,21.3256,21.3389,21.2791,21.2924,28600.0
2006-08-16 10:05:00,32.05,32.05,32.01,32.02,13400.0,21.3123,21.3123,21.2857,21.2924,13400.0
2006-08-16 10:10:00,32.02,32.02,31.99,32.0,5400.0,21.2924,21.2924,21.2724,21.2791,5400.0
2006-08-16 10:15:00,31.99,32.01,31.95,31.96,11000.0,21.2724,21.2857,21.2458,21.2525,11000.0
2006-08-16 10:20:00,31.95,31.98,31.95,31.98,7400.0,21.2458,21.2658,21.2458,21.2658,7400.0
2006-08-16 10:25:00,31.98,32.0,31.95,31.99,10200.0,21.2658,21.2791,21.2458,21.2724,10200.0
2006-08-16 10:30:00,31.98,32.0,31.98,31.99,9000.0,21.2658,21.2791,21.2658,21.2724,9000.0
2006-08-16 10:35:00,32.0,32.0,31.93,31.93,16200.0,21.2791,21.2791,21.2325,21.2325,16200.0
2006-08-16 10:40:00,31.93,32.0,31.92,31.98,30200.0,21.2325,21.2791,21.2259,21.2658,30200.0
2006-08-16 10:45:00,32.0,32.0,31.91,31.93,30800.0,21.2791,21.2791,21.2192,21.2325,30800.0
2006-08-16 10:50:00,31.93,31.93,31.89,31.92,21800.0,21.2325,21.2325,21.2059,21.2259,21800.0
2006-08-16 10:55:00,31.93,32.0,31.93,32.0,16400.0,21.2325,21.2791,21.2325,21.2791,16400.0
2006-08-16 11:00:00,31.99,31.99,31.9,31.9,7400.0,21.2724,21.2724,21.2126,21.2126,7400.0
2006-08-16 11:05:00,31.9,31.92,31.89,31.89,15400.0,21.2126,21.2259,21.2059,21.2059,15400.0
2006-08-16 11:10:00,31.89,31.89,31.85,31.86,9200.0,21.2059,21.2059,21.1793,21.186,9200.0
2006-08-16 11:15:00,31.86,31.86,31.84,31.86,5800.0,21.186,21.186,21.1727,21.186,5800.0
2006-08-16 11:20:00,31.87,31.87,31.85,31.85,4200.0,21.1926,21.1926,21.1793,21.1793,4200.0
2006-08-16 11:25:00,31.83,31.88,31.83,31.86,7800.0,21.166,21.1993,21.166,21.186,7800.0
2006-08-16 11:30:00,31.87,31.89,31.84,31.88,7800.0,21.1926,21.2059,21.1727,21.1993,7800.0
2006-08-16 11:35:00,31.88,31.89,31.86,31.87,5600.0,21.1993,21.2059,21.186,21.1926,5600.0
2006-08-16 11:40:00,31.88,31.91,31.88,31.91,9600.0,21.1993,21.2192,21.1993,21.2192,9600.0
2006-08-16 11:45:00,31.91,31.95,31.91,31.95,5600.0,21.2192,21.2458,21.2192,21.2458,5600.0
2006-08-16 11:50:00,31.96,32.0,31.96,31.98,16000.0,21.2525,21.2791,21.2525,21.2658,16000.0
2006-08-16 11:55:00,31.97,31.98,31.95,31.95,5400.0,21.2591,21.2658,21.2458,21.2458,5400.0
2006-08-16 12:00:00,31.96,31.99,31.96,31.99,11600.0,21.2525,21.2724,21.2525,21.2724,11600.0
2006-08-16 12:05:00,31.96,32.02,31.96,32.02,5600.0,21.2525,21.2924,21.2525,21.2924,5600.0
2006-08-16 12:10:00,32.02,32.02,31.98,32.01,15800.0,21.2924,21.2924,21.2658,21.2857,15800.0
2006-08-16 12:15:00,32.01,32.04,31.98,31.98,13600.0,21.2857,21.3057,21.2658,21.2658,13600.0
2006-08-16 12:20:00,31.97,31.97,31.93,31.97,5800.0,21.2591,21.2591,21.2325,21.2591,5800.0
2006-08-16 12:25:00,31.97,31.98,31.95,31.95,2000.0,21.2591,21.2658,21.2458,21.2458,2000.0
2006-08-16 12:30:00,31.95,31.96,31.94,31.95,5200.0,21.2458,21.2525,21.2392,21.2458,5200.0
2006-08-16 12:35:00,31.95,31.96,31.93,31.96,7000.0,21.2458,21.2525,21.2325,21.2525,7000.0
2006-08-16 12:40:00,31.96,31.99,31.95,31.97,5400.0,21.2525,21.2724,21.2458,21.2591,5400.0
2006-08-16 12:45:00,31.97,31.98,31.96,31.98,3600.0,21.2591,21.2658,21.2525,21.2658,3600.0
2006-08-16 12:50:00,31.98,31.99,31.96,31.96,7600.0,21.2658,21.2724,21.2525,21.2525,7600.0
2006-08-16 12:55:00,31.95,31.97,31.93,31.97,7400.0,21.2458,21.2591,21.2325,21.2591,7400.0
2006-08-16 13:00:00,31.97,31.97,31.95,31.95,4200.0,21.2591,21.2591,21.2458,21.2458,4200.0
2006-08-16 13:05:00,31.95,32.0,31.95,31.99,7400.0,21.2458,21.2791,21.2458,21.2724,7400.0
2006-08-16 13:10:00,32.0,32.03,32.0,32.03,19400.0,21.2791,21.299,21.2791,21.299,19400.0
2006-08-16 13:15:00,32.02,32.03,32.01,32.03,8600.0,21.2924,21.299,21.2857,21.299,8600.0
2006-08-16 13:20:00,32.02,32.02,32.01,32.01,9400.0,21.2924,21.2924,21.2857,21.2857,9400.0
2006-08-16 13:25:00,32.0,32.05,32.0,32.05,15200.0,21.2791,21.3123,21.2791,21.3123,15200.0
2006-08-16 13:30:00,32.05,32.05,32.02,32.05,12400.0,21.3123,21.3123,21.2924,21.3123,12400.0
2006-08-16 13:35:00,32.05,32.06,32.05,32.06,8000.0,21.3123,21.319,21.3123,21.319,8000.0
2006-08-16 13:40:00,32.06,32.08,32.05,32.08,15000.0,21.319,21.3323,21.3123,21.3323,15000.0
2006-08-16 13:45:00,32.09,32.12,32.08,32.12,16800.0,21.3389,21.3589,21.3323,21.3589,16800.0
2006-08-16 13:50:00,32.12,32.14,32.12,32.14,22600.0,21.3589,21.3722,21.3589,21.3722,22600.0
2006-08-16 13:55:00,32.14,32.18,32.14,32.15,18400.0,21.3722,21.3988,21.3722,21.3788,18400.0
2006-08-16 14:00:00,32.16,32.17,32.13,32.13,14800.0,21.3855,21.3921,21.3655,21.3655,14800.0
2006-08-16 14:05:00,32.13,32.14,32.11,32.13,21600.0,21.3655,21.3722,21.3522,21.3655,21600.0
2006-08-16 14:10:00,32.13,32.17,32.12,32.17,22600.0,21.3655,21.3921,21.3589,21.3921,22600.0
2006-08-16 14:15:00,32.18,32.2,32.12,32.12,32200.0,21.3988,21.4121,21.3589,21.3589,32200.0
2006-08-16 14:20:00,32.13,32.15,32.13,32.14,19800.0,21.3655,21.3788,21.3655,21.3722,19800.0
2006-08-16 14:25:00,32.14,32.16,32.14,32.14,11400.0,21.3722,21.3855,21.3722,21.3722,11400.0
2006-08-16 14:30:00,32.15,32.21,32.15,32.2,27400.0,21.3788,21.4187,21.3788,21.4121,27400.0
2006-08-16 14:35:00,32.2,32.24,32.2,32.24,23000.0,21.4121,21.4387,21.4121,21.4387,23000.0
2006-08-16 14:40:00,32.24,32.24,32.23,32.23,9600.0,21.4387,21.4387,21.432,21.432,9600.0
2006-08-16 14:45:00,32.23,32.26,32.2,32.2,31600.0,21.432,21.452,21.4121,21.4121,31600.0
2006-08-16 14:50:00,32.2,32.2,32.18,32.2,20200.0,21.4121,21.4121,21.3988,21.4121,20200.0
2006-08-16 14:55:00,32.2,32.23,32.19,32.2,35000.0,21.4121,21.432,21.4054,21.4121,35000.0
2006-08-16 15:00:00,32.2,32.22,32.2,32.21,13000.0,21.4121,21.4254,21.4121,21.4187,13000.0
2006-08-16 15:05:00,32.2,32.24,32.2,32.23,26000.0,21.4121,21.4387,21.4121,21.432,26000.0
2006-08-16 15:10:00,32.24,32.24,32.22,32.22,14600.0,21.4387,21.4387,21.4254,21.4254,14600.0
2006-08-16 15:15:00,32.23,32.24,32.22,32.24,9600.0,21.432,21.4387,21.4254,21.4387,9600.0
2006-08-16 15:20:00,32.24,32.24,32.22,32.22,11200.0,21.4387,21.4387,21.4254,21.4254,11200.0
2006-08-16 15:25:00,32.22,32.24,32.2,32.23,30000.0,21.4254,21.4387,21.4121,21.432,30000.0
2006-08-16 15:30:00,32.24,32.28,32.24,32.27,24200.0,21.4387,21.4653,21.4387,21.4586,24200.0
2006-08-16 15:35:00,32.27,32.3,32.26,32.27,32200.0,21.4586,21.4786,21.452,21.4586,32200.0
2006-08-16 15:40:00,32.27,32.29,32.27,32.27,24000.0,21.4586,21.4719,21.4586,21.4586,24000.0
2006-08-16 15:45:00,32.27,32.29,32.27,32.29,34800.0,21.4586,21.4719,21.4586,21.4719,34800.0
2006-08-16 15:50:00,32.27,32.3,32.27,32.3,25000.0,21.4586,21.4786,21.4586,21.4786,25000.0
2006-08-16 15:55:00,32.3,32.3,32.26,32.26,26600.0,21.4786,21.4786,21.452,21.452,26600.0
2006-08-17 09:30:00,32.47,32.47,32.41,32.41,28600.0,21.5916,21.5916,21.5517,21.5517,28600.0
2006-08-17 09:35:00,32.41,32.41,32.24,32.26,32400.0,21.5517,21.5517,21.4387,21.452,32400.0
2006-08-17 09:40:00,32.23,32.26,32.12,32.13,21000.0,21.432,21.452,21.3589,21.3655,21000.0
2006-08-17 09:45:00,32.13,32.21,32.1,32.16,14400.0,21.3655,21.4187,21.3456,21.3855,14400.0
2006-08-17 09:50:00,32.2,32.2,32.15,32.15,28800.0,21.4121,21.4121,21.3788,21.3788,28800.0
2006-08-17 09:55:00,32.16,32.24,32.15,32.23,36800.0,21.3855,21.4387,21.3788,21.432,36800.0
2006-08-17 10:00:00,32.24,32.24,32.2,32.22,10400.0,21.4387,21.4387,21.4121,21.4254,10400.0
2006-08-17 10:05:00,32.22,32.22,32.15,32.16,19000.0,21.4254,21.4254,21.3788,21.3855,19000.0
2006-08-17 10:10:00,32.15,32.17,32.15,32.17,14600.0,21.3788,21.3921,21.3788,21.3921,14600.0
2006-08-17 10:15:00,32.17,32.18,32.15,32.15,36800.0,21.3921,21.3988,21.3788,21.3788,36800.0
2006-08-17 10:20:00,32.15,32.18,32.15,32.18,26400.0,21.3788,21.3988,21.3788,21.3988,26400.0
2006-08-17 10:25:00,32.18,32.18,32.15,32.15,19400.0,21.3988,21.3988,21.3788,21.3788,19400.0
2006-08-17 10:30:00,32.13,32.15,32.1,32.15,20000.0,21.3655,21.3788,21.3456,21.3788,20000.0
2006-08-17 10:35:00,32.15,32.15,32.08,32.08,58600.0,21.3788,21.3788,21.3323,21.3323,58600.0
2006-08-17 10:40:00,32.08,32.12,32.07,32.12,19800.0,21.3323,21.3589,21.3256,21.3589,19800.0
2006-08-17 10:45:00,32.12,32.13,32.1,32.1,12400.0,21.3589,21.3655,21.3456,21.3456,12400.0
2006-08-17 10:50:00,32.1,32.12,32.1,32.12,46000.0,21.3456,21.3589,21.3456,21.3589,46000.0
2006-08-17 10:55:00,32.12,32.15,32.11,32.14,17400.0,21.3589,21.3788,21.3522,21.3722,17400.0
2006-08-17 11:00:00,32.14,32.15,32.13,32.13,8400.0,21.3722,21.3788,21.3655,21.3655,8400.0
2006-08-17 11:05:00,32.13,32.15,32.13,32.14,19800.0,21.3655,21.3788,21.3655,21.3722,19800.0
2006-08-17 11:10:00,32.13,32.15,32.12,32.12,12800.0,21.3655,21.3788,21.3589,21.3589,12800.0
2006-08-17 11:15:00,32.13,32.15,32.13,32.15,11600.0,21.3655,21.3788,21.3655,21.3788,11600.0
2006-08-17 11:20:00,32.15,32.15,32.13,32.13,14000.0,21.3788,21.3788,21.3655,21.3655,14000.0
2006-08-17 11:25:00,32.13,32.15,32.12,32.13,15800.0,21.3655,21.3788,21.3589,21.3655,15800.0
2006-08-17 11:30:00,32.13,32.15,32.1,32.12,12800.0,21.3655,21.3788,21.3456,21.3589,12800.0
2006-08-17 11:35:00,32.1,32.12,32.1,32.12,9800.0,21.3456,21.3589,21.3456,21.3589,9800.0
2006-08-17 11:40:00,32.13,32.13,32.07,32.09,11800.0,21.3655,21.3655,21.3256,21.3389,11800.0
2006-08-17 11:45:00,32.09,32.1,32.04,32.06,12200.0,21.3389,21.3456,21.3057,21.319,12200.0
2006-08-17 11:50:00,32.08,32.08,32.0,32.02,18600.0,21.3323,21.3323,21.2791,21.2924,18600.0
2006-08-17 11:55:00,32.02,32.04,32.02,32.04,3200.0,21.2924,21.3057,21.2924,21.3057,3200.0
2006-08-17 12:00:00,32.02,32.03,32.0,32.0,14400.0,21.2924,21.299,21.2791,21.2791,14400.0
2006-08-17 12:05:00,32.01,32.06,32.01,32.05,13400.0,21.2857,21.319,21.2857,21.3123,13400.0
2006-08-17 12:10:00,32.04,32.1,32.04,32.09,8600.0,21.3057,21.3456,21.3057,21.3389,8600.0
2006-08-17 12:15:00,32.1,32.1,32.09,32.1,5800.0,21.3456,21.3456,21.3389,21.3456,5800.0
2006-08-17 12:20:00,32.1,32.13,32.1,32.13,9400.0,21.3456,21.3655,21.3456,21.3655,9400.0
2006-08-17 12:25:00,32.13,32.15,32.13,32.15,9400.0,21.3655,21.3788,21.3655,21.3788,9400.0
2006-08-17 12:30:00,32.15,32.15,32.08,32.09,16400.0,21.3788,21.3788,21.3323,21.3389,16400.0
2006-08-17 12:35:00,32.1,32.12,32.1,32.12,4200.0,21.3456,21.3589,21.3456,21.3589,4200.0
2006-08-17 12:40:00,32.12,32.13,32.12,32.13,4600.0,21.3589,21.3655,21.3589,21.3655,4600.0
2006-08-17 12:45:00,32.13,32.13,32.08,32.11,17400.0,21.3655,21.3655,21.3323,21.3522,17400.0
2006-08-17 12:50:00,32.11,32.13,32.11,32.12,5000.0,21.3522,21.3655,21.3522,21.3589,5000.0
2006-08-17 12:55:00,32.1,32.13,32.1,32.13,4400.0,21.3456,21.3655,21.3456,21.3655,4400.0
2006-08-17 13:00:00,32.13,32.13,32.11,32.12,7400.0,21.3655,21.3655,21.3522,21.3589,7400.0
2006-08-17 13:05:00,32.13,32.13,32.12,32.13,6600.0,21.3655,21.3655,21.3589,21.3655,6600.0
2006-08-17 13:10:00,32.13,32.13,32.13,32.13,2800.0,21.3655,21.3655,21.3655,21.3655,2800.0
2006-08-17 13:15:00,32.11,32.13,32.1,32.13,16000.0,21.3522,21.3655,21.3456,21.3655,16000.0
2006-08-17 13:20:00,32.13,32.13,32.12,32.12,5200.0,21.3655,21.3655,21.3589,21.3589,5200.0
2006-08-17 13:25:00,32.12,32.13,32.08,32.09,10000.0,21.3589,21.3655,21.3323,21.3389,10000.0
2006-08-17 13:30:00,32.09,32.1,32.09,32.1,4600.0,21.3389,21.3456,21.3389,21.3456,4600.0
2006-08-17 13:35:00,32.09,32.1,32.08,32.08,9000.0,21.3389,21.3456,21.3323,21.3323,9000.0
2006-08-17 13:40:00,32.08,32.08,32.05,32.07,9200.0,21.3323,21.3323,21.3123,21.3256,9200.0
2006-08-17 13:45:00,32.07,32.07,32.05,32.05,13200.0,21.3256,21.3256,21.3123,21.3123,13200.0
2006-08-17 13:50:00,32.06,32.08,32.05,32.06,10200.0,21.319,21.3323,21.3123,21.319,10200.0
2006-08-17 13:55:00,32.05,32.05,32.01,32.01,16200.0,21.3123,21.3123,21.2857,21.2857,16200.0
2006-08-17 14:00:00,32.01,32.01,32.0,32.0,22000.0,21.2857,21.2857,21.2791,21.2791,22000.0
2006-08-17 14:05:00,32.0,32.01,32.0,32.01,16000.0,21.2791,21.2857,21.2791,21.2857,16000.0
2006-08-17 14:10:00,32.01,32.01,31.97,32.0,27800.0,21.2857,21.2857,21.2591,21.2791,27800.0
2006-08-17 14:15:00,31.97,31.98,31.92,31.93,13800.0,21.2591,21.2658,21.2259,21.2325,13800.0
2006-08-17 14:20:00,31.92,31.94,31.9,31.9,14000.0,21.2259,21.2392,21.2126,21.2126,14000.0
2006-08-17 14:25:00,31.91,31.91,31.88,31.9,14000.0,21.2192,21.2192,21.1993,21.2126,14000.0
2006-08-17 14:30:00,31.91,31.91,31.88,31.88,14200.0,21.2192,21.2192,21.1993,21.1993,14200.0
2006-08-17 14:35:00,31.89,31.94,31.88,31.93,14400.0,21.2059,21.2392,21.1993,21.2325,14400.0
2006-08-17 14:40:00,31.93,31.94,31.93,31.93,12600.0,21.2325,21.2392,21.2325,21.2325,12600.0
2006-08-17 14:45:00,31.92,31.93,31.89,31.9,40200.0,21.2259,21.2325,21.2059,21.2126,40200.0
2006-08-17 14:50:00,31.9,31.95,31.89,31.89,29600.0,21.2126,21.2458,21.2059,21.2059,29600.0
2006-08-17 14:55:00,31.89,31.9,31.87,31.87,14400.0,21.2059,21.2126,21.1926,21.1926,14400.0
2006-08-17 15:00:00,31.86,31.89,31.86,31.87,18200.0,21.186,21.2059,21.186,21.1926,18200.0
2006-08-17 15:05:00,31.88,31.93,31.88,31.93,21000.0,21.1993,21.2325,21.1993,21.2325,21000.0
2006-08-17 15:10:00,31.93,31.94,31.93,31.93,11800.0,21.2325,21.2392,21.2325,21.2325,11800.0
2006-08-17 15:15:00,31.93,31.93,31.9,31.93,19200.0,21.2325,21.2325,21.2126,21.2325,19200.0
2006-08-17 15:20:00,31.93,31.94,31.89,31.89,26000.0,21.2325,21.2392,21.2059,21.2059,26000.0
2006-08-17 15:25:00,31.9,31.9,31.86,31.88,10600.0,21.2126,21.2126,21.186,21.1993,10600.0
2006-08-17 15:30:00,31.87,31.93,31.86,31.92,18400.0,21.1926,21.2325,21.186,21.2259,18400.0
2006-08-17 15:35:00,31.92,31.92,31.87,31.87,18400.0,21.2259,21.2259,21.1926,21.1926,18400.0
2006-08-17 15:40:00,31.86,31.89,31.86,31.88,16800.0,21.186,21.2059,21.186,21.1993,16800.0
2006-08-17 15:45:00,31.88,31.88,31.85,31.85,19600.0,21.1993,21.1993,21.1793,21.1793,19600.0
2006-08-17 15:50:00,31.85,31.92,31.85,31.91,29000.0,21.1793,21.2259,21.1793,21.2192,29000.0
2006-08-17 15:55:00,31.91,31.93,31.88,31.88,35000.0,21.2192,21.2325,21.1993,21.1993,35000.0
2006-08-18 09:30:00,32.05,32.05,31.99,31.99,169400.0,21.3123,21.3123,21.2724,21.2724,169400.0
2006-08-18 09:35:00,32.0,32.04,31.99,32.04,12800.0,21.2791,21.3057,21.2724,21.3057,12800.0
2006-08-18 09:40:00,32.04,32.08,32.03,32.04,5800.0,21.3057,21.3323,21.299,21.3057,5800.0
2006-08-18 09:45:00,32.05,32.13,32.04,32.1,17400.0,21.3123,21.3655,21.3057,21.3456,17400.0
2006-08-18 09:50:00,32.09,32.09,31.95,31.96,13200.0,21.3389,21.3389,21.2458,21.2525,13200.0
2006-08-18 09:55:00,31.95,31.98,31.9,31.95,11400.0,21.2458,21.2658,21.2126,21.2458,11400.0
2006-08-18 10:00:00,31.98,32.04,31.94,32.04,12200.0,21.2658,21.3057,21.2392,21.3057,12200.0
2006-08-18 10:05:00,32.04,32.04,31.96,32.0,11200.0,21.3057,21.3057,21.2525,21.2791,11200.0
2006-08-18 10:10:00,32.0,32.07,32.0,32.02,21400.0,21.2791,21.3256,21.2791,21.2924,21400.0
2006-08-18 10:15:00,32.02,32.09,31.98,32.02,14400.0,21.2924,21.3389,21.2658,21.2924,14400.0
2006-08-18 10:20:00,32.02,32.02,31.95,32.0,17800.0,21.2924,21.2924,21.2458,21.2791,17800.0
2006-08-18 10:25:00,32.0,32.0,31.9,31.9,10600.0,21.2791,21.2791,21.2126,21.2126,10600.0
2006-08-18 10:30:00,31.93,31.95,31.87,31.89,18000.0,21.2325,21.2458,21.1926,21.2059,18000.0
2006-08-18 10:35:00,31.89,31.96,31.88,31.9,22800.0,21.2059,21.2525,21.1993,21.2126,22800.0
2006-08-18 10:40:00,31.92,31.94,31.88,31.92,16800.0,21.2259,21.2392,21.1993,21.2259,16800.0
2006-08-18 10:45:00,31.92,31.95,31.92,31.93,16400.0,21.2259,21.2458,21.2259,21.2325,16400.0
2006-08-18 10:50:00,31.94,31.95,31.91,31.92,15200.0,21.2392,21.2458,21.2192,21.2259,15200.0
2006-08-18 10:55:00,31.92,31.93,31.89,31.92,19600.0,21.2259,21.2325,21.2059,21.2259,19600.0
2006-08-18 11:00:00,31.92,31.93,31.9,31.93,17000.0,21.2259,21.2325,21.2126,21.2325,17000.0
2006-08-18 11:05:00,31.93,31.93,31.88,31.91,6200.0,21.2325,21.2325,21.1993,21.2192,6200.0
2006-08-18 11:10:00,31.91,31.93,31.9,31.9,3600.0,21.2192,21.2325,21.2126,21.2126,3600.0
2006-08-18 11:15:00,31.9,31.93,31.9,31.92,4600.0,21.2126,21.2325,21.2126,21.2259,4600.0
2006-08-18 11:20:00,31.93,31.95,31.91,31.93,17400.0,21.2325,21.2458,21.2192,21.2325,17400.0
2006-08-18 11:25:00,31.92,31.93,31.9,31.9,8800.0,21.2259,21.2325,21.2126,21.2126,8800.0
2006-08-18 11:30:00,31.89,31.9,31.85,31.85,8600.0,21.2059,21.2126,21.1793,21.1793,8600.0
2006-08-18 11:35:00,31.86,31.88,31.85,31.88,8000.0,21.186,21.1993,21.1793,21.1993,8000.0
2006-08-18 11:40:00,31.89,31.9,31.88,31.9,3600.0,21.2059,21.2126,21.1993,21.2126,3600.0
2006-08-18 11:45:00,31.9,31.9,31.89,31.9,12800.0,21.2126,21.2126,21.2059,21.2126,12800.0
2006-08-18 11:50:00,31.9,31.9,31.89,31.89,6200.0,21.2126,21.2126,21.2059,21.2059,6200.0
2006-08-18 11:55:00,31.9,31.91,31.89,31.91,24400.0,21.2126,21.2192,21.2059,21.2192,24400.0
2006-08-18 12:00:00,31.91,31.91,31.91,31.91,2400.0,21.2192,21.2192,21.2192,21.2192,2400.0
2006-08-18 12:05:00,31.91,31.91,31.89,31.89,6600.0,21.2192,21.2192,21.2059,21.2059,6600.0
2006-08-18 12:10:00,31.89,31.89,31.86,31.88,7400.0,21.2059,21.2059,21.186,21.1993,7400.0
2006-08-18 12:15:00,31.88,31.9,31.86,31.86,9800.0,21.1993,21.2126,21.186,21.186,9800.0
2006-08-18 12:20:00,31.85,31.88,31.85,31.88,10400.0,21.1793,21.1993,21.1793,21.1993,10400.0
2006-08-18 12:25:00,31.88,31.9,31.87,31.9,21000.0,21.1993,21.2126,21.1926,21.2126,21000.0
2006-08-18 12:30:00,31.9,31.9,31.85,31.86,11200.0,21.2126,21.2126,21.1793,21.186,11200.0
2006-08-18 12:35:00,31.86,31.9,31.84,31.84,5400.0,21.186,21.2126,21.1727,21.1727,5400.0
2006-08-18 12:40:00,31.85,31.86,31.85,31.86,2400.0,21.1793,21.186,21.1793,21.186,2400.0
2006-08-18 12:45:00,31.86,31.87,31.86,31.86,7000.0,21.186,21.1926,21.186,21.186,7000.0
2006-08-18 12:50:00,31.87,31.88,31.86,31.88,6800.0,21.1926,21.1993,21.186,21.1993,6800.0
2006-08-18 12:55:00,31.88,31.9,31.88,31.9,6400.0,21.1993,21.2126,21.1993,21.2126,6400.0
2006-08-18 13:00:00,31.9,31.9,31.88,31.88,4000.0,21.2126,21.2126,21.1993,21.1993,4000.0
2006-08-18 13:05:00,31.89,31.89,31.88,31.88,4000.0,21.2059,21.2059,21.1993,21.1993,4000.0
2006-08-18 13:10:00,31.89,31.89,31.87,31.89,4600.0,21.2059,21.2059,21.1926,21.2059,4600.0
2006-08-18 13:15:00,31.88,31.9,31.88,31.9,2800.0,21.1993,21.2126,21.1993,21.2126,2800.0
2006-08-18 13:20:00,31.9,31.9,31.89,31.89,8000.0,21.2126,21.2126,21.2059,21.2059,8000.0
2006-08-18 13:25:00,31.88,31.88,31.86,31.87,2200.0,21.1993,21.1993,21.186,21.1926,2200.0
2006-08-18 13:30:00,31.88,31.88,31.88,31.88,200.0,21.1993,21.1993,21.1993,21.1993,200.0
2006-08-18 13:35:00,31.88,31.89,31.88,31.89,3800.0,21.1993,21.2059,21.1993,21.2059,3800.0
2006-08-18 13:40:00,31.89,31.91,31.89,31.89,18800.0,21.2059,21.2192,21.2059,21.2059,18800.0
2006-08-18 13:45:00,31.9,31.9,31.87,31.87,5400.0,21.2126,21.2126,21.1926,21.1926,5400.0
2006-08-18 13:50:00,31.88,31.9,31.88,31.9,2800.0,21.1993,21.2126,21.1993,21.2126,2800.0
2006-08-18 13:55:00,31.88,31.89,31.83,31.83,16400.0,21.1993,21.2059,21.166,21.166,16400.0
2006-08-18 14:00:00,31.84,31.84,31.83,31.84,2200.0,21.1727,21.1727,21.166,21.1727,2200.0
2006-08-18 14:05:00,31.84,31.9,31.84,31.88,13400.0,21.1727,21.2126,21.1727,21.1993,13400.0
2006-08-18 14:10:00,31.89,31.9,31.87,31.9,6200.0,21.2059,21.2126,21.1926,21.2126,6200.0
2006-08-18 14:15:00,31.91,31.97,31.91,31.94,17600.0,21.2192,21.2591,21.2192,21.2392,17600.0
2006-08-18 14:20:00,31.95,31.95,31.92,31.94,13200.0,21.2458,21.2458,21.2259,21.2392,13200.0
2006-08-18 14:25:00,31.94,31.95,31.93,31.95,6600.0,21.2392,21.2458,21.2325,21.2458,6600.0
2006-08-18 14:30:00,31.94,31.98,31.94,31.98,6600.0,21.2392,21.2658,21.2392,21.2658,6600.0
2006-08-18 14:35:00,31.99,31.99,31.95,31.97,11800.0,21.2724,21.2724,21.2458,21.2591,11800.0
2006-08-18 14:40:00,31.97,32.0,31.97,31.99,17200.0,21.2591,21.2791,21.2591,21.2724,17200.0
2006-08-18 14:45:00,31.99,31.99,31.93,31.93,17200.0,21.2724,21.2724,21.2325,21.2325,17200.0
2006-08-18 14:50:00,31.92,31.96,31.92,31.95,9800.0,21.2259,21.2525,21.2259,21.2458,9800.0
2006-08-18 14:55:00,31.96,31.99,31.96,31.96,11400.0,21.2525,21.2724,21.2525,21.2525,11400.0
2006-08-18 15:00:00,31.95,31.95,31.92,31.92,11800.0,21.2458,21.2458,21.2259,21.2259,11800.0
2006-08-18 15:05:00,31.92,31.93,31.91,31.92,13000.0,21.2259,21.2325,21.2192,21.2259,13000.0
2006-08-18 15:10:00,31.93,31.95,31.92,31.94,12000.0,21.2325,21.2458,21.2259,21.2392,12000.0
2006-08-18 15:15:00,31.94,31.95,31.92,31.95,10000.0,21.2392,21.2458,21.2259,21.2458,10000.0
2006-08-18 15:20:00,31.96,31.97,31.96,31.97,8400.0,21.2525,21.2591,21.2525,21.2591,8400.0
2006-08-18 15:25:00,31.96,31.96,31.93,31.95,9800.0,21.2525,21.2525,21.2325,21.2458,9800.0
2006-08-18 15:30:00,31.95,31.95,31.89,31.92,23200.0,21.2458,21.2458,21.2059,21.2259,23200.0
2006-08-18 15:35:00,31.91,31.92,31.86,31.89,23600.0,21.2192,21.2259,21.186,21.2059,23600.0
2006-08-18 15:40:00,31.89,31.91,31.89,31.9,20400.0,21.2059,21.2192,21.2059,21.2126,20400.0
2006-08-18 15:45:00,31.9,31.9,31.88,31.88,14400.0,21.2126,21.2126,21.1993,21.1993,14400.0
2006-08-18 15:50:00,31.88,31.9,31.88,31.89,27600.0,21.1993,21.2126,21.1993,21.2059,27600.0
2006-08-18 15:55:00,31.89,31.9,31.87,31.88,43800.0,21.2059,21.2126,21.1926,21.1993,43800.0
2006-08-21 09:30:00,31.75,31.82,31.75,31.79,27200.0,21.1128,21.1594,21.1128,21.1394,27200.0
2006-08-21 09:35:00,31.78,31.83,31.77,31.79,15000.0,21.1328,21.166,21.1261,21.1394,15000.0
2006-08-21 09:40:00,31.8,31.8,31.73,31.73,6400.0,21.1461,21.1461,21.0995,21.0995,6400.0
2006-08-21 09:45:00,31.74,31.81,31.74,31.79,11600.0,21.1062,21.1527,21.1062,21.1394,11600.0
2006-08-21 09:50:00,31.78,31.8,31.78,31.79,2800.0,21.1328,21.1461,21.1328,21.1394,2800.0
2006-08-21 09:55:00,31.79,31.81,31.75,31.77,12000.0,21.1394,21.1527,21.1128,21.1261,12000.0
2006-08-21 10:00:00,31.75,31.83,31.75,31.83,12800.0,21.1128,21.166,21.1128,21.166,12800.0
2006-08-21 10:05:00,31.83,31.83,31.8,31.82,28000.0,21.166,21.166,21.1461,21.1594,28000.0
2006-08-21 10:10:00,31.83,31.84,31.8,31.8,11000.0,21.166,21.1727,21.1461,21.1461,11000.0
2006-08-21 10:15:00,31.8,31.8,31.8,31.8,22400.0,21.1461,21.1461,21.1461,21.1461,22400.0
2006-08-21 10:20:00,31.8,31.8,31.79,31.79,15400.0,21.1461,21.1461,21.1394,21.1394,15400.0
2006-08-21 10:25:00,31.79,31.79,31.78,31.78,11000.0,21.1394,21.1394,21.1328,21.1328,11000.0
2006-08-21 10:30:00,31.78,31.83,31.78,31.83,10000.0,21.1328,21.166,21.1328,21.166,10000.0
2006-08-21 10:35:00,31.83,31.84,31.82,31.82,7800.0,21.166,21.1727,21.1594,21.1594,7800.0
2006-08-21 10:40:00,31.82,31.84,31.82,31.84,12000.0,21.1594,21.1727,21.1594,21.1727,12000.0
2006-08-21 10:45:00,31.84,31.84,31.84,31.84,3600.0,21.1727,21.1727,21.1727,21.1727,3600.0
2006-08-21 10:50:00,31.84,31.84,31.83,31.83,6800.0,21.1727,21.1727,21.166,21.166,6800.0
2006-08-21 10:55:00,31.83,31.85,31.83,31.85,20800.0,21.166,21.1793,21.166,21.1793,20800.0
2006-08-21 11:00:00,31.84,31.86,31.84,31.85,6800.0,21.1727,21.186,21.1727,21.1793,6800.0
2006-08-21 11:05:00,31.84,31.86,31.83,31.86,13800.0,21.1727,21.186,21.166,21.186,13800.0
2006-08-21 11:10:00,31.85,31.85,31.81,31.83,6200.0,21.1793,21.1793,21.1527,21.166,6200.0
2006-08-21 11:15:00,31.83,31.88,31.81,31.84,20800.0,21.166,21.1993,21.1527,21.1727,20800.0
2006-08-21 11:20:00,31.84,31.93,31.84,31.93,26800.0,21.1727,21.2325,21.1727,21.2325,26800.0
2006-08-21 11:25:00,31.91,31.94,31.85,31.85,19200.0,21.2192,21.2392,21.1793,21.1793,19200.0
2006-08-21 11:30:00,31.84,31.91,31.84,31.86,16200.0,21.1727,21.2192,21.1727,21.186,16200.0
2006-08-21 11:35:00,31.86,31.92,31.85,31.88,17400.0,21.186,21.2259,21.1793,21.1993,17400.0
2006-08-21 11:40:00,31.86,31.91,31.84,31.86,15200.0,21.186,21.2192,21.1727,21.186,15200.0
2006-08-21 11:45:00,31.86,31.86,31.81,31.81,18200.0,21.186,21.186,21.1527,21.1527,18200.0
2006-08-21 11:50:00,31.82,31.86,31.79,31.86,35600.0,21.1594,21.186,21.1394,21.186,35600.0
2006-08-21 11:55:00,31.85,31.85,31.83,31.83,3200.0,21.1793,21.1793,21.166,21.166,3200.0
2006-08-21 12:00:00,31.81,31.82,31.81,31.82,16200.0,21.1527,21.1594,21.1527,21.1594,16200.0
2006-08-21 12:05:00,31.81,31.82,31.81,31.82,6400.0,21.1527,21.1594,21.1527,21.1594,6400.0
2006-08-21 12:10:00,31.83,31.87,31.82,31.87,6200.0,21.166,21.1926,21.1594,21.1926,6200.0
2006-08-21 12:15:00,31.86,31.89,31.85,31.86,7800.0,21.186,21.2059,21.1793,21.186,7800.0
2006-08-21 12:20:00,31.86,31.88,31.86,31.88,3000.0,21.186,21.1993,21.186,21.1993,3000.0
2006-08-21 12:25:00,31.88,31.89,31.86,31.89,5600.0,21.1993,21.2059,21.186,21.2059,5600.0
2006-08-21 12:30:00,31.89,31.9,31.88,31.89,2600.0,21.2059,21.2126,21.1993,21.2059,2600.0
2006-08-21 12:35:00,31.89,31.89,31.87,31.88,4200.0,21.2059,21.2059,21.1926,21.1993,4200.0
2006-08-21 12:40:00,31.88,31.9,31.88,31.89,3800.0,21.1993,21.2126,21.1993,21.2059,3800.0
2006-08-21 12:45:00,31.89,31.91,31.87,31.88,7800.0,21.2059,21.2192,21.1926,21.1993,7800.0
2006-08-21 12:50:00,31.9,31.94,31.89,31.93,8200.0,21.2126,21.2392,21.2059,21.2325,8200.0
2006-08-21 12:55:00,31.92,31.93,31.9,31.91,6000.0,21.2259,21.2325,21.2126,21.2192,6000.0
2006-08-21 13:00:00,31.89,31.91,31.89,31.9,2800.0,21.2059,21.2192,21.2059,21.2126,2800.0
2006-08-21 13:05:00,31.9,31.94,31.9,31.94,5800.0,21.2126,21.2392,21.2126,21.2392,5800.0
2006-08-21 13:10:00,31.93,31.93,31.91,31.91,4200.0,21.2325,21.2325,21.2192,21.2192,4200.0
2006-08-21 13:15:00,31.92,31.92,31.86,31.86,6600.0,21.2259,21.2259,21.186,21.186,6600.0
2006-08-21 13:20:00,31.86,31.88,31.86,31.86,6200.0,21.186,21.1993,21.186,21.186,6200.0
2006-08-21 13:25:00,31.86,31.86,31.84,31.86,1800.0,21.186,21.186,21.1727,21.186,1800.0
2006-08-21 13:30:00,31.86,31.86,31.85,31.85,1200.0,21.186,21.186,21.1793,21.1793,1200.0
2006-08-21 13:35:00,31.86,31.86,31.86,31.86,2200.0,21.186,21.186,21.186,21.186,2200.0
2006-08-21 13:40:00,31.86,31.88,31.86,31.88,3800.0,21.186,21.1993,21.186,21.1993,3800.0
2006-08-21 13:45:00,31.87,31.87,31.86,31.86,1400.0,21.1926,21.1926,21.186,21.186,1400.0
2006-08-21 13:50:00,31.86,31.9,31.86,31.89,4200.0,21.186,21.2126,21.186,21.2059,4200.0
2006-08-21 13:55:00,31.9,31.92,31.9,31.92,2800.0,21.2126,21.2259,21.2126,21.2259,2800.0
2006-08-21 14:00:00,31.92,31.93,31.91,31.91,6600.0,21.2259,21.2325,21.2192,21.2192,6600.0
2006-08-21 14:05:00,31.91,31.93,31.91,31.92,5200.0,21.2192,21.2325,21.2192,21.2259,5200.0
2006-08-21 14:10:00,31.92,31.92,31.86,31.86,6200.0,21.2259,21.2259,21.186,21.186,6200.0
2006-08-21 14:15:00,31.86,31.86,31.84,31.84,9000.0,21.186,21.186,21.1727,21.1727,9000.0
2006-08-21 14:20:00,31.85,31.88,31.84,31.88,7400.0,21.1793,21.1993,21.1727,21.1993,7400.0
2006-08-21 14:25:00,31.88,31.89,31.86,31.86,6200.0,21.1993,21.2059,21.186,21.186,6200.0
2006-08-21 14:30:00,31.87,31.89,31.87,31.88,3000.0,21.1926,21.2059,21.1926,21.1993,3000.0
2006-08-21 14:35:00,31.89,31.9,31.89,31.89,7000.0,21.2059,21.2126,21.2059,21.2059,7000.0
2006-08-21 14:40:00,31.89,31.89,31.85,31.86,11000.0,21.2059,21.2059,21.1793,21.186,11000.0
2006-08-21 14:45:00,31.87,31.89,31.87,31.89,5200.0,21.1926,21.2059,21.1926,21.2059,5200.0
2006-08-21 14:50:00,31.88,31.89,31.87,31.88,3800.0,21.1993,21.2059,21.1926,21.1993,3800.0
2006-08-21 14:55:00,31.88,31.89,31.88,31.89,10800.0,21.1993,21.2059,21.1993,21.2059,10800.0
2006-08-21 15:00:00,31.9,31.9,31.87,31.87,10000.0,21.2126,21.2126,21.1926,21.1926,10000.0
2006-08-21 15:05:00,31.87,31.89,31.85,31.88,21000.0,21.1926,21.2059,21.1793,21.1993,21000.0
2006-08-21 15:10:00,31.88,31.91,31.88,31.91,8800.0,21.1993,21.2192,21.1993,21.2192,8800.0
2006-08-21 15:15:00,31.89,31.9,31.87,31.88,13200.0,21.2059,21.2126,21.1926,21.1993,13200.0
2006-08-21 15:20:00,31.88,31.92,31.88,31.92,12200.0,21.1993,21.2259,21.1993,21.2259,12200.0
2006-08-21 15:25:00,31.91,31.91,31.87,31.9,10200.0,21.2192,21.2192,21.1926,21.2126,10200.0
2006-08-21 15:30:00,31.89,31.9,31.88,31.89,26000.0,21.2059,21.2126,21.1993,21.2059,26000.0
2006-08-21 15:35:00,31.89,31.91,31.89,31.91,11600.0,21.2059,21.2192,21.2059,21.2192,11600.0
2006-08-21 15:40:00,31.91,31.92,31.89,31.92,11400.0,21.2192,21.2259,21.2059,21.2259,11400.0
2006-08-21 15:45:00,31.91,31.93,31.91,31.93,11600.0,21.2192,21.2325,21.2192,21.2325,11600.0
2006-08-21 15:50:00,31.92,31.92,31.9,31.91,9400.0,21.2259,21.2259,21.2126,21.2192,9400.0
2006-08-21 15:55:00,31.91,31.91,31.89,31.89,17600.0,21.2192,21.2192,21.2059,21.2059,17600.0
2006-08-22 09:30:00,31.93,31.97,31.88,31.88,14800.0,21.2325,21.2591,21.1993,21.1993,14800.0
2006-08-22 09:35:00,31.91,31.91,31.85,31.88,12800.0,21.2192,21.2192,21.1793,21.1993,12800.0
2006-08-22 09:40:00,31.88,31.96,31.88,31.96,12200.0,21.1993,21.2525,21.1993,21.2525,12200.0
2006-08-22 09:45:00,31.96,32.0,31.95,31.95,12400.0,21.2525,21.2791,21.2458,21.2458,12400.0
2006-08-22 09:50:00,31.95,31.98,31.93,31.96,7200.0,21.2458,21.2658,21.2325,21.2525,7200.0
2006-08-22 09:55:00,31.95,31.98,31.92,31.96,9400.0,21.2458,21.2658,21.2259,21.2525,9400.0
2006-08-22 10:00:00,31.96,31.96,31.86,31.88,9000.0,21.2525,21.2525,21.186,21.1993,9000.0
2006-08-22 10:05:00,31.88,31.88,31.85,31.85,8200.0,21.1993,21.1993,21.1793,21.1793,8200.0
2006-08-22 10:10:00,31.86,31.92,31.86,31.89,12000.0,21.186,21.2259,21.186,21.2059,12000.0
2006-08-22 10:15:00,31.9,31.9,31.83,31.83,7600.0,21.2126,21.2126,21.166,21.166,7600.0
2006-08-22 10:20:00,31.83,31.91,31.83,31.9,8600.0,21.166,21.2192,21.166,21.2126,8600.0
2006-08-22 10:25:00,31.9,31.9,31.86,31.88,8000.0,21.2126,21.2126,21.186,21.1993,8000.0
2006-08-22 10:30:00,31.86,31.86,31.83,31.84,7200.0,21.186,21.186,21.166,21.1727,7200.0
2006-08-22 10:35:00,31.85,31.88,31.81,31.85,31600.0,21.1793,21.1993,21.1527,21.1793,31600.0
2006-08-22 10:40:00,31.84,31.89,31.84,31.88,40400.0,21.1727,21.2059,21.1727,21.1993,40400.0
2006-08-22 10:45:00,31.88,31.91,31.88,31.88,9000.0,21.1993,21.2192,21.1993,21.1993,9000.0
2006-08-22 10:50:00,31.88,31.88,31.86,31.88,1600.0,21.1993,21.1993,21.186,21.1993,1600.0
2006-08-22 10:55:00,31.88,31.9,31.88,31.9,3800.0,21.1993,21.2126,21.1993,21.2126,3800.0
2006-08-22 11:00:00,31.89,31.89,31.85,31.86,7600.0,21.2059,21.2059,21.1793,21.186,7600.0
2006-08-22 11:05:00,31.87,31.88,31.86,31.87,5000.0,21.1926,21.1993,21.186,21.1926,5000.0
2006-08-22 11:10:00,31.87,31.88,31.86,31.86,3200.0,21.1926,21.1993,21.186,21.186,3200.0
2006-08-22 11:15:00,31.88,31.89,31.86,31.86,9200.0,21.1993,21.2059,21.186,21.186,9200.0
2006-08-22 11:20:00,31.87,31.88,31.86,31.86,6600.0,21.1926,21.1993,21.186,21.186,6600.0
2006-08-22 11:25:00,31.86,31.88,31.86,31.88,9200.0,21.186,21.1993,21.186,21.1993,9200.0
2006-08-22 11:30:00,31.88,31.88,31.86,31.86,10000.0,21.1993,21.1993,21.186,21.186,10000.0
2006-08-22 11:35:00,31.86,31.87,31.86,31.86,2000.0,21.186,21.1926,21.186,21.186,2000.0
2006-08-22 11:40:00,31.86,31.86,31.83,31.83,2800.0,21.186,21.186,21.166,21.166,2800.0
2006-08-22 11:45:00,31.83,31.84,31.82,31.84,2400.0,21.166,21.1727,21.1594,21.1727,2400.0
2006-08-22 11:50:00,31.84,31.84,31.83,31.84,4000.0,21.1727,21.1727,21.166,21.1727,4000.0
2006-08-22 11:55:00,31.83,31.84,31.81,31.83,11200.0,21.166,21.1727,21.1527,21.166,11200.0
2006-08-22 12:00:00,31.83,31.84,31.81,31.84,11200.0,21.166,21.1727,21.1527,21.1727,11200.0
2006-08-22 12:05:00,31.84,31.85,31.82,31.83,11400.0,21.1727,21.1793,21.1594,21.166,11400.0
2006-08-22 12:10:00,31.83,31.88,31.83,31.87,16000.0,21.166,21.1993,21.166,21.1926,16000.0
2006-08-22 12:15:00,31.86,31.89,31.8,31.88,30200.0,21.186,21.2059,21.1461,21.1993,30200.0
2006-08-22 12:20:00,31.88,31.88,31.84,31.86,14000.0,21.1993,21.1993,21.1727,21.186,14000.0
2006-08-22 12:25:00,31.86,31.86,31.85,31.86,3800.0,21.186,21.186,21.1793,21.186,3800.0
2006-08-22 12:30:00,31.85,31.86,31.81,31.86,13000.0,21.1793,21.186,21.1527,21.186,13000.0
2006-08-22 12:35:00,31.86,31.86,31.85,31.86,3000.0,21.186,21.186,21.1793,21.186,3000.0
2006-08-22 12:40:00,31.86,31.86,31.82,31.86,6600.0,21.186,21.186,21.1594,21.186,6600.0
2006-08-22 12:45:00,31.86,31.86,31.84,31.84,6400.0,21.186,21.186,21.1727,21.1727,6400.0
2006-08-22 12:50:00,31.83,31.83,31.82,31.83,2200.0,21.166,21.166,21.1594,21.166,2200.0
2006-08-22 12:55:00,31.82,31.85,31.82,31.85,7200.0,21.1594,21.1793,21.1594,21.1793,7200.0
2006-08-22 13:00:00,31.83,31.83,31.77,31.78,9600.0,21.166,21.166,21.1261,21.1328,9600.0
2006-08-22 13:05:00,31.78,31.78,31.69,31.69,12000.0,21.1328,21.1328,21.0729,21.0729,12000.0
2006-08-22 13:10:00,31.68,31.74,31.68,31.74,19400.0,21.0663,21.1062,21.0663,21.1062,19400.0
2006-08-22 13:15:00,31.74,31.74,31.7,31.7,7800.0,21.1062,21.1062,21.0796,21.0796,7800.0
2006-08-22 13:20:00,31.7,31.71,31.64,31.65,16400.0,21.0796,21.0862,21.0397,21.0463,16400.0
2006-08-22 13:25:00,31.65,31.72,31.65,31.72,16800.0,21.0463,21.0929,21.0463,21.0929,16800.0
2006-08-22 13:30:00,31.7,31.71,31.68,31.71,5200.0,21.0796,21.0862,21.0663,21.0862,5200.0
2006-08-22 13:35:00,31.71,31.71,31.7,31.7,2000.0,21.0862,21.0862,21.0796,21.0796,2000.0
2006-08-22 13:40:00,31.69,31.69,31.6,31.6,14200.0,21.0729,21.0729,21.0131,21.0131,14200.0
2006-08-22 13:45:00,31.6,31.61,31.59,31.59,12000.0,21.0131,21.0197,21.0064,21.0064,12000.0
2006-08-22 13:50:00,31.59,31.63,31.59,31.63,8200.0,21.0064,21.033,21.0064,21.033,8200.0
2006-08-22 13:55:00,31.63,31.66,31.61,31.65,13000.0,21.033,21.053,21.0197,21.0463,13000.0
2006-08-22 14:00:00,31.64,31.64,31.59,31.61,11200.0,21.0397,21.0397,21.0064,21.0197,11200.0
2006-08-22 14:05:00,31.6,31.6,31.58,31.59,11600.0,21.0131,21.0131,20.9998,21.0064,11600.0
2006-08-22 14:10:00,31.59,31.6,31.58,31.59,7600.0,21.0064,21.0131,20.9998,21.0064,7600.0
2006-08-22 14:15:00,31.59,31.63,31.59,31.62,19400.0,21.0064,21.033,21.0064,21.0264,19400.0
2006-08-22 14:20:00,31.63,31.64,31.61,31.61,15800.0,21.033,21.0397,21.0197,21.0197,15800.0
2006-08-22 14:25:00,31.61,31.63,31.61,31.63,15400.0,21.0197,21.033,21.0197,21.033,15400.0
2006-08-22 14:30:00,31.62,31.63,31.62,31.63,8200.0,21.0264,21.033,21.0264,21.033,8200.0
2006-08-22 14:35:00,31.63,31.65,31.61,31.65,23000.0,21.033,21.0463,21.0197,21.0463,23000.0
2006-08-22 14:40:00,31.65,31.68,31.65,31.66,17000.0,21.0463,21.0663,21.0463,21.053,17000.0
2006-08-22 14:45:00,31.66,31.66,31.61,31.62,17800.0,21.053,21.053,21.0197,21.0264,17800.0
2006-08-22 14:50:00,31.62,31.65,31.62,31.63,9000.0,21.0264,21.0463,21.0264,21.033,9000.0
2006-08-22 14:55:00,31.65,31.67,31.64,31.65,18400.0,21.0463,21.0596,21.0397,21.0463,18400.0
2006-08-22 15:00:00,31.65,31.67,31.63,31.64,21600.0,21.0463,21.0596,21.033,21.0397,21600.0
2006-08-22 15:05:00,31.64,31.65,31.64,31.65,19800.0,21.0397,21.0463,21.0397,21.0463,19800.0
2006-08-22 15:10:00,31.65,31.67,31.65,31.67,23400.0,21.0463,21.0596,21.0463,21.0596,23400.0
2006-08-22 15:15:00,31.67,31.67,31.65,31.65,11200.0,21.0596,21.0596,21.0463,21.0463,11200.0
2006-08-22 15:20:00,31.66,31.67,31.65,31.67,12000.0,21.053,21.0596,21.0463,21.0596,12000.0
2006-08-22 15:25:00,31.67,31.68,31.61,31.61,28400.0,21.0596,21.0663,21.0197,21.0197,28400.0
2006-08-22 15:30:00,31.61,31.67,31.61,31.66,28200.0,21.0197,21.0596,21.0197,21.053,28200.0
2006-08-22 15:35:00,31.65,31.65,31.63,31.63,13000.0,21.0463,21.0463,21.033,21.033,13000.0
2006-08-22 15:40:00,31.64,31.65,31.63,31.63,17600.0,21.0397,21.0463,21.033,21.033,17600.0
2006-08-22 15:45:00,31.63,31.65,31.63,31.63,35600.0,21.033,21.0463,21.033,21.033,35600.0
2006-08-22 15:50:00,31.63,31.67,31.63,31.67,27600.0,21.033,21.0596,21.033,21.0596,27600.0
2006-08-22 15:55:00,31.66,31.67,31.66,31.67,34200.0,21.053,21.0596,21.053,21.0596,34200.0
2006-08-23 09:30:00,31.7,31.7,31.58,31.58,22000.0,21.0796,21.0796,20.9998,20.9998,22000.0
2006-08-23 09:35:00,31.63,31.65,31.61,31.64,13200.0,21.033,21.0463,21.0197,21.0397,13200.0
2006-08-23 09:40:00,31.64,31.66,31.64,31.65,11400.0,21.0397,21.053,21.0397,21.0463,11400.0
2006-08-23 09:45:00,31.63,31.66,31.62,31.63,20400.0,21.033,21.053,21.0264,21.033,20400.0
2006-08-23 09:50:00,31.61,31.65,31.61,31.64,7200.0,21.0197,21.0463,21.0197,21.0397,7200.0
2006-08-23 09:55:00,31.63,31.63,31.56,31.59,10800.0,21.033,21.033,20.9865,21.0064,10800.0
2006-08-23 10:00:00,31.6,31.62,31.53,31.61,18000.0,21.0131,21.0264,20.9665,21.0197,18000.0
2006-08-23 10:05:00,31.63,31.63,31.49,31.54,14400.0,21.033,21.033,20.9399,20.9732,14400.0
2006-08-23 10:10:00,31.54,31.54,31.48,31.52,8400.0,20.9732,20.9732,20.9333,20.9599,8400.0
2006-08-23 10:15:00,31.52,31.54,31.47,31.54,9400.0,20.9599,20.9732,20.9266,20.9732,9400.0
2006-08-23 10:20:00,31.54,31.54,31.47,31.52,11000.0,20.9732,20.9732,20.9266,20.9599,11000.0
2006-08-23 10:25:00,31.5,31.56,31.5,31.54,6200.0,20.9466,20.9865,20.9466,20.9732,6200.0
2006-08-23 10:30:00,31.53,31.58,31.53,31.58,6000.0,20.9665,20.9998,20.9665,20.9998,6000.0
2006-08-23 10:35:00,31.57,31.57,31.51,31.52,5600.0,20.9931,20.9931,20.9532,20.9599,5600.0
2006-08-23 10:40:00,31.53,31.54,31.51,31.54,5800.0,20.9665,20.9732,20.9532,20.9732,5800.0
2006-08-23 10:45:00,31.54,31.54,31.53,31.54,19200.0,20.9732,20.9732,20.9665,20.9732,19200.0
2006-08-23 10:50:00,31.53,31.54,31.52,31.52,6400.0,20.9665,20.9732,20.9599,20.9599,6400.0
2006-08-23 10:55:00,31.51,31.52,31.46,31.47,8800.0,20.9532,20.9599,20.92,20.9266,8800.0
2006-08-23 11:00:00,31.46,31.48,31.46,31.47,6600.0,20.92,20.9333,20.92,20.9266,6600.0
2006-08-23 11:05:00,31.47,31.47,31.36,31.38,16000.0,20.9266,20.9266,20.8535,20.8668,16000.0
2006-08-23 11:10:00,31.37,31.38,31.36,31.38,12600.0,20.8601,20.8668,20.8535,20.8668,12600.0
2006-08-23 11:15:00,31.37,31.39,31.34,31.36,10600.0,20.8601,20.8734,20.8402,20.8535,10600.0
2006-08-23 11:20:00,31.36,31.39,31.35,31.38,12000.0,20.8535,20.8734,20.8468,20.8668,12000.0
2006-08-23 11:25:00,31.38,31.4,31.38,31.4,4000.0,20.8668,20.8801,20.8668,20.8801,4000.0
2006-08-23 11:30:00,31.4,31.42,31.4,31.42,1400.0,20.8801,20.8934,20.8801,20.8934,1400.0
2006-08-23 11:35:00,31.41,31.42,31.38,31.4,4200.0,20.8867,20.8934,20.8668,20.8801,4200.0
2006-08-23 11:40:00,31.4,31.41,31.4,31.41,2000.0,20.8801,20.8867,20.8801,20.8867,2000.0
2006-08-23 11:45:00,31.41,31.41,31.38,31.38,5200.0,20.8867,20.8867,20.8668,20.8668,5200.0
2006-08-23 11:50:00,31.39,31.4,31.39,31.4,1800.0,20.8734,20.8801,20.8734,20.8801,1800.0
2006-08-23 11:55:00,31.41,31.41,31.41,31.41,1600.0,20.8867,20.8867,20.8867,20.8867,1600.0
2006-08-23 12:00:00,31.41,31.41,31.41,31.41,3400.0,20.8867,20.8867,20.8867,20.8867,3400.0
2006-08-23 12:05:00,31.4,31.42,31.4,31.41,7400.0,20.8801,20.8934,20.8801,20.8867,7400.0
2006-08-23 12:10:00,31.41,31.45,31.4,31.4,26200.0,20.8867,20.9133,20.8801,20.8801,26200.0
2006-08-23 12:15:00,31.38,31.39,31.35,31.38,19800.0,20.8668,20.8734,20.8468,20.8668,19800.0
2006-08-23 12:20:00,31.37,31.4,31.37,31.4,10400.0,20.8601,20.8801,20.8601,20.8801,10400.0
2006-08-23 12:25:00,31.41,31.43,31.35,31.36,33600.0,20.8867,20.9,20.8468,20.8535,33600.0
2006-08-23 12:30:00,31.38,31.4,31.37,31.4,5200.0,20.8668,20.8801,20.8601,20.8801,5200.0
2006-08-23 12:35:00,31.4,31.42,31.39,31.41,4800.0,20.8801,20.8934,20.8734,20.8867,4800.0
2006-08-23 12:40:00,31.4,31.43,31.4,31.42,1200.0,20.8801,20.9,20.8801,20.8934,1200.0
2006-08-23 12:45:00,31.42,31.42,31.35,31.39,35400.0,20.8934,20.8934,20.8468,20.8734,35400.0
2006-08-23 12:50:00,31.39,31.45,31.39,31.45,7400.0,20.8734,20.9133,20.8734,20.9133,7400.0
2006-08-23 12:55:00,31.43,31.45,31.42,31.43,3200.0,20.9,20.9133,20.8934,20.9,3200.0
2006-08-23 13:00:00,31.45,31.48,31.44,31.45,4600.0,20.9133,20.9333,20.9067,20.9133,4600.0
2006-08-23 13:05:00,31.47,31.49,31.42,31.42,16600.0,20.9266,20.9399,20.8934,20.8934,16600.0
2006-08-23 13:10:00,31.42,31.46,31.42,31.44,2800.0,20.8934,20.92,20.8934,20.9067,2800.0
2006-08-23 13:15:00,31.46,31.46,31.43,31.45,2600.0,20.92,20.92,20.9,20.9133,2600.0
2006-08-23 13:20:00,31.43,31.45,31.43,31.45,1000.0,20.9,20.9133,20.9,20.9133,1000.0
2006-08-23 13:25:00,31.45,31.45,31.45,31.45,1000.0,20.9133,20.9133,20.9133,20.9133,1000.0
2006-08-23 13:30:00,31.46,31.46,31.45,31.45,1400.0,20.92,20.92,20.9133,20.9133,1400.0
2006-08-23 13:35:00,31.45,31.45,31.44,31.45,2800.0,20.9133,20.9133,20.9067,20.9133,2800.0
2006-08-23 13:40:00,31.44,31.44,31.35,31.36,5600.0,20.9067,20.9067,20.8468,20.8535,5600.0
2006-08-23 13:45:00,31.38,31.39,31.35,31.37,9800.0,20.8668,20.8734,20.8468,20.8601,9800.0
2006-08-23 13:50:00,31.36,31.4,31.36,31.39,4200.0,20.8535,20.8801,20.8535,20.8734,4200.0
2006-08-23 13:55:00,31.4,31.42,31.39,31.42,3000.0,20.8801,20.8934,20.8734,20.8934,3000.0
2006-08-23 14:00:00,31.41,31.41,31.39,31.41,6400.0,20.8867,20.8867,20.8734,20.8867,6400.0
2006-08-23 14:05:00,31.41,31.42,31.4,31.4,4400.0,20.8867,20.8934,20.8801,20.8801,4400.0
2006-08-23 14:10:00,31.4,31.41,31.4,31.41,2400.0,20.8801,20.8867,20.8801,20.8867,2400.0
2006-08-23 14:15:00,31.4,31.4,31.38,31.38,3800.0,20.8801,20.8801,20.8668,20.8668,3800.0
2006-08-23 14:20:00,31.39,31.4,31.38,31.38,3400.0,20.8734,20.8801,20.8668,20.8668,3400.0
2006-08-23 14:25:00,31.38,31.39,31.37,31.39,2200.0,20.8668,20.8734,20.8601,20.8734,2200.0
2006-08-23 14:30:00,31.39,31.42,31.38,31.42,2400.0,20.8734,20.8934,20.8668,20.8934,2400.0
2006-08-23 14:35:00,31.41,31.43,31.41,31.43,1600.0,20.8867,20.9,20.8867,20.9,1600.0
2006-08-23 14:40:00,31.43,31.47,31.4,31.46,18800.0,20.9,20.9266,20.8801,20.92,18800.0
2006-08-23 14:45:00,31.43,31.45,31.4,31.4,5400.0,20.9,20.9133,20.8801,20.8801,5400.0
2006-08-23 14:50:00,31.4,31.42,31.39,31.41,6200.0,20.8801,20.8934,20.8734,20.8867,6200.0
2006-08-23 14:55:00,31.41,31.41,31.38,31.38,6600.0,20.8867,20.8867,20.8668,20.8668,6600.0
2006-08-23 15:00:00,31.39,31.39,31.35,31.35,7400.0,20.8734,20.8734,20.8468,20.8468,7400.0
2006-08-23 15:05:00,31.38,31.39,31.36,31.39,4400.0,20.8668,20.8734,20.8535,20.8734,4400.0
2006-08-23 15:10:00,31.39,31.39,31.36,31.36,3800.0,20.8734,20.8734,20.8535,20.8535,3800.0
2006-08-23 15:15:00,31.36,31.36,31.34,31.34,5200.0,20.8535,20.8535,20.8402,20.8402,5200.0
2006-08-23 15:20:00,31.36,31.42,31.36,31.41,6200.0,20.8535,20.8934,20.8535,20.8867,6200.0
2006-08-23 15:25:00,31.41,31.42,31.39,31.42,5800.0,20.8867,20.8934,20.8734,20.8934,5800.0
2006-08-23 15:30:00,31.4,31.42,31.39,31.42,5400.0,20.8801,20.8934,20.8734,20.8934,5400.0
2006-08-23 15:35:00,31.42,31.43,31.41,31.42,5800.0,20.8934,20.9,20.8867,20.8934,5800.0
2006-08-23 15:40:00,31.42,31.43,31.41,31.43,12000.0,20.8934,20.9,20.8867,20.9,12000.0
2006-08-23 15:45:00,31.44,31.5,31.44,31.5,31200.0,20.9067,20.9466,20.9067,20.9466,31200.0
2006-08-23 15:50:00,31.48,31.52,31.48,31.5,25200.0,20.9333,20.9599,20.9333,20.9466,25200.0
2006-08-23 15:55:00,31.5,31.53,31.49,31.5,29000.0,20.9466,20.9665,20.9399,20.9466,29000.0
2006-08-24 09:30:00,31.63,31.64,31.61,31.63,15600.0,21.033,21.0397,21.0197,21.033,15600.0
2006-08-24 09:35:00,31.63,31.68,31.56,31.59,15800.0,21.033,21.0663,20.9865,21.0064,15800.0
2006-08-24 09:40:00,31.59,31.59,31.48,31.48,6600.0,21.0064,21.0064,20.9333,20.9333,6600.0
2006-08-24 09:45:00,31.48,31.51,31.48,31.49,4800.0,20.9333,20.9532,20.9333,20.9399,4800.0
2006-08-24 09:50:00,31.48,31.48,31.42,31.42,10800.0,20.9333,20.9333,20.8934,20.8934,10800.0
2006-08-24 09:55:00,31.43,31.43,31.38,31.41,9800.0,20.9,20.9,20.8668,20.8867,9800.0
2006-08-24 10:00:00,31.41,31.41,31.32,31.33,13000.0,20.8867,20.8867,20.8269,20.8335,13000.0
2006-08-24 10:05:00,31.33,31.43,31.32,31.42,12800.0,20.8335,20.9,20.8269,20.8934,12800.0
2006-08-24 10:10:00,31.42,31.43,31.36,31.38,12200.0,20.8934,20.9,20.8535,20.8668,12200.0
2006-08-24 10:15:00,31.38,31.41,31.38,31.41,6200.0,20.8668,20.8867,20.8668,20.8867,6200.0
2006-08-24 10:20:00,31.4,31.4,31.39,31.39,3800.0,20.8801,20.8801,20.8734,20.8734,3800.0
2006-08-24 10:25:00,31.39,31.45,31.39,31.42,6600.0,20.8734,20.9133,20.8734,20.8934,6600.0
2006-08-24 10:30:00,31.41,31.41,31.36,31.36,4800.0,20.8867,20.8867,20.8535,20.8535,4800.0
2006-08-24 10:35:00,31.36,31.36,31.32,31.33,6200.0,20.8535,20.8535,20.8269,20.8335,6200.0
2006-08-24 10:40:00,31.31,31.32,31.29,31.3,11200.0,20.8202,20.8269,20.8069,20.8136,11200.0
2006-08-24 10:45:00,31.3,31.32,31.3,31.32,4600.0,20.8136,20.8269,20.8136,20.8269,4600.0
2006-08-24 10:50:00,31.32,31.35,31.32,31.35,3200.0,20.8269,20.8468,20.8269,20.8468,3200.0
2006-08-24 10:55:00,31.36,31.36,31.35,31.35,2200.0,20.8535,20.8535,20.8468,20.8468,2200.0
2006-08-24 11:00:00,31.33,31.36,31.33,31.36,5200.0,20.8335,20.8535,20.8335,20.8535,5200.0
2006-08-24 11:05:00,31.38,31.39,31.36,31.37,6800.0,20.8668,20.8734,20.8535,20.8601,6800.0
2006-08-24 11:10:00,31.38,31.39,31.36,31.36,6400.0,20.8668,20.8734,20.8535,20.8535,6400.0
2006-08-24 11:15:00,31.35,31.36,31.34,31.34,1400.0,20.8468,20.8535,20.8402,20.8402,1400.0
2006-08-24 11:20:00,31.34,31.34,31.29,31.29,5200.0,20.8402,20.8402,20.8069,20.8069,5200.0
2006-08-24 11:25:00,31.29,31.34,31.29,31.33,6400.0,20.8069,20.8402,20.8069,20.8335,6400.0
2006-08-24 11:30:00,31.32,31.33,31.29,31.3,24200.0,20.8269,20.8335,20.8069,20.8136,24200.0
2006-08-24 11:35:00,31.3,31.35,31.3,31.34,6200.0,20.8136,20.8468,20.8136,20.8402,6200.0
2006-08-24 11:40:00,31.35,31.37,31.33,31.36,13600.0,20.8468,20.8601,20.8335,20.8535,13600.0
2006-08-24 11:45:00,31.36,31.36,31.29,31.3,9800.0,20.8535,20.8535,20.8069,20.8136,9800.0
2006-08-24 11:50:00,31.29,31.31,31.28,31.3,3600.0,20.8069,20.8202,20.8003,20.8136,3600.0
2006-08-24 11:55:00,31.3,31.3,31.29,31.29,2400.0,20.8136,20.8136,20.8069,20.8069,2400.0
2006-08-24 12:00:00,31.29,31.29,31.24,31.25,15400.0,20.8069,20.8069,20.7737,20.7803,15400.0
2006-08-24 12:05:00,31.25,31.25,31.2,31.2,4400.0,20.7803,20.7803,20.7471,20.7471,4400.0
2006-08-24 12:10:00,31.2,31.22,31.19,31.2,5600.0,20.7471,20.7604,20.7404,20.7471,5600.0
2006-08-24 12:15:00,31.19,31.19,31.17,31.19,4400.0,20.7404,20.7404,20.7271,20.7404,4400.0
2006-08-24 12:20:00,31.2,31.22,31.2,31.2,2600.0,20.7471,20.7604,20.7471,20.7471,2600.0
2006-08-24 12:25:00,31.2,31.22,31.2,31.22,2800.0,20.7471,20.7604,20.7471,20.7604,2800.0
2006-08-24 12:30:00,31.21,31.22,31.2,31.21,3800.0,20.7537,20.7604,20.7471,20.7537,3800.0
2006-08-24 12:35:00,31.2,31.22,31.19,31.22,4800.0,20.7471,20.7604,20.7404,20.7604,4800.0
2006-08-24 12:40:00,31.22,31.22,31.21,31.22,1400.0,20.7604,20.7604,20.7537,20.7604,1400.0
2006-08-24 12:45:00,31.23,31.23,31.19,31.2,7600.0,20.767,20.767,20.7404,20.7471,7600.0
2006-08-24 12:50:00,31.2,31.21,31.2,31.21,3400.0,20.7471,20.7537,20.7471,20.7537,3400.0
2006-08-24 12:55:00,31.18,31.21,31.18,31.21,5600.0,20.7338,20.7537,20.7338,20.7537,5600.0
2006-08-24 13:00:00,31.2,31.21,31.19,31.2,1800.0,20.7471,20.7537,20.7404,20.7471,1800.0
2006-08-24 13:05:00,31.21,31.21,31.17,31.18,3200.0,20.7537,20.7537,20.7271,20.7338,3200.0
2006-08-24 13:10:00,31.18,31.21,31.18,31.2,2800.0,20.7338,20.7537,20.7338,20.7471,2800.0
2006-08-24 13:15:00,31.2,31.2,31.18,31.18,2200.0,20.7471,20.7471,20.7338,20.7338,2200.0
2006-08-24 13:20:00,31.19,31.22,31.19,31.22,3000.0,20.7404,20.7604,20.7404,20.7604,3000.0
2006-08-24 13:25:00,31.22,31.24,31.22,31.23,1600.0,20.7604,20.7737,20.7604,20.767,1600.0
2006-08-24 13:30:00,31.25,31.25,31.25,31.25,1200.0,20.7803,20.7803,20.7803,20.7803,1200.0
2006-08-24 13:35:00,31.24,31.24,31.21,31.21,6800.0,20.7737,20.7737,20.7537,20.7537,6800.0
2006-08-24 13:40:00,31.21,31.23,31.21,31.23,2400.0,20.7537,20.767,20.7537,20.767,2400.0
2006-08-24 13:45:00,31.22,31.22,31.19,31.21,5600.0,20.7604,20.7604,20.7404,20.7537,5600.0
2006-08-24 13:50:00,31.22,31.24,31.22,31.24,4400.0,20.7604,20.7737,20.7604,20.7737,4400.0
2006-08-24 13:55:00,31.25,31.27,31.25,31.27,1200.0,20.7803,20.7936,20.7803,20.7936,1200.0
2006-08-24 14:00:00,31.27,31.3,31.27,31.29,6200.0,20.7936,20.8136,20.7936,20.8069,6200.0
2006-08-24 14:05:00,31.29,31.31,31.29,31.3,6000.0,20.8069,20.8202,20.8069,20.8136,6000.0
2006-08-24 14:10:00,31.3,31.35,31.3,31.33,7200.0,20.8136,20.8468,20.8136,20.8335,7200.0
2006-08-24 14:15:00,31.33,31.36,31.33,31.35,6400.0,20.8335,20.8535,20.8335,20.8468,6400.0
2006-08-24 14:20:00,31.36,31.36,31.35,31.35,4600.0,20.8535,20.8535,20.8468,20.8468,4600.0
2006-08-24 14:25:00,31.35,31.37,31.35,31.36,7600.0,20.8468,20.8601,20.8468,20.8535,7600.0
2006-08-24 14:30:00,31.36,31.37,31.35,31.35,6400.0,20.8535,20.8601,20.8468,20.8468,6400.0
2006-08-24 14:35:00,31.35,31.36,31.34,31.35,9600.0,20.8468,20.8535,20.8402,20.8468,9600.0
2006-08-24 14:40:00,31.35,31.35,31.32,31.34,7800.0,20.8468,20.8468,20.8269,20.8402,7800.0
2006-08-24 14:45:00,31.34,31.36,31.34,31.36,5000.0,20.8402,20.8535,20.8402,20.8535,5000.0
2006-08-24 14:50:00,31.35,31.4,31.34,31.4,8000.0,20.8468,20.8801,20.8402,20.8801,8000.0
2006-08-24 14:55:00,31.4,31.41,31.39,31.4,11200.0,20.8801,20.8867,20.8734,20.8801,11200.0
2006-08-24 15:00:00,31.41,31.41,31.39,31.41,11200.0,20.8867,20.8867,20.8734,20.8867,11200.0
2006-08-24 15:05:00,31.41,31.41,31.39,31.4,6400.0,20.8867,20.8867,20.8734,20.8801,6400.0
2006-08-24 15:10:00,31.4,31.4,31.38,31.38,11800.0,20.8801,20.8801,20.8668,20.8668,11800.0
2006-08-24 15:15:00,31.38,31.38,31.36,31.37,14000.0,20.8668,20.8668,20.8535,20.8601,14000.0
2006-08-24 15:20:00,31.36,31.37,31.36,31.36,13600.0,20.8535,20.8601,20.8535,20.8535,13600.0
2006-08-24 15:25:00,31.36,31.4,31.36,31.4,18000.0,20.8535,20.8801,20.8535,20.8801,18000.0
2006-08-24 15:30:00,31.41,31.41,31.38,31.4,16800.0,20.8867,20.8867,20.8668,20.8801,16800.0
2006-08-24 15:35:00,31.4,31.42,31.38,31.41,13000.0,20.8801,20.8934,20.8668,20.8867,13000.0
2006-08-24 15:40:00,31.41,31.41,31.36,31.36,9200.0,20.8867,20.8867,20.8535,20.8535,9200.0
2006-08-24 15:45:00,31.36,31.38,31.35,31.36,9600.0,20.8535,20.8668,20.8468,20.8535,9600.0
2006-08-24 15:50:00,31.37,31.39,31.36,31.36,7400.0,20.8601,20.8734,20.8535,20.8535,7400.0
2006-08-24 15:55:00,31.36,31.36,31.34,31.35,17800.0,20.8535,20.8535,20.8402,20.8468,17800.0
2006-08-25 09:30:00,31.16,31.24,31.16,31.18,32200.0,20.7205,20.7737,20.7205,20.7338,32200.0
2006-08-25 09:35:00,31.23,31.31,31.2,31.25,13000.0,20.767,20.8202,20.7471,20.7803,13000.0
2006-08-25 09:40:00,31.25,31.38,31.23,31.38,10400.0,20.7803,20.8668,20.767,20.8668,10400.0
2006-08-25 09:45:00,31.38,31.42,31.38,31.39,8800.0,20.8668,20.8934,20.8668,20.8734,8800.0
2006-08-25 09:50:00,31.39,31.4,31.32,31.32,13000.0,20.8734,20.8801,20.8269,20.8269,13000.0
2006-08-25 09:55:00,31.32,31.38,31.32,31.38,5400.0,20.8269,20.8668,20.8269,20.8668,5400.0
2006-08-25 10:00:00,31.4,31.41,31.35,31.35,6200.0,20.8801,20.8867,20.8468,20.8468,6200.0
2006-08-25 10:05:00,31.35,31.41,31.35,31.36,5400.0,20.8468,20.8867,20.8468,20.8535,5400.0
2006-08-25 10:10:00,31.36,31.36,31.34,31.36,3400.0,20.8535,20.8535,20.8402,20.8535,3400.0
2006-08-25 10:15:00,31.36,31.39,31.35,31.35,6400.0,20.8535,20.8734,20.8468,20.8468,6400.0
2006-08-25 10:20:00,31.35,31.36,31.33,31.34,6000.0,20.8468,20.8535,20.8335,20.8402,6000.0
2006-08-25 10:25:00,31.34,31.36,31.34,31.34,6400.0,20.8402,20.8535,20.8402,20.8402,6400.0
2006-08-25 10:30:00,31.34,31.35,31.33,31.33,9400.0,20.8402,20.8468,20.8335,20.8335,9400.0
2006-08-25 10:35:00,31.32,31.34,31.31,31.33,7400.0,20.8269,20.8402,20.8202,20.8335,7400.0
2006-08-25 10:40:00,31.32,31.35,31.31,31.35,6600.0,20.8269,20.8468,20.8202,20.8468,6600.0
2006-08-25 10:45:00,31.33,31.33,31.3,31.31,13400.0,20.8335,20.8335,20.8136,20.8202,13400.0
2006-08-25 10:50:00,31.32,31.36,31.29,31.3,8200.0,20.8269,20.8535,20.8069,20.8136,8200.0
2006-08-25 10:55:00,31.3,31.3,31.28,31.29,3400.0,20.8136,20.8136,20.8003,20.8069,3400.0
2006-08-25 11:00:00,31.29,31.3,31.25,31.28,11200.0,20.8069,20.8136,20.7803,20.8003,11200.0
2006-08-25 11:05:00,31.28,31.28,31.25,31.25,10400.0,20.8003,20.8003,20.7803,20.7803,10400.0
2006-08-25 11:10:00,31.24,31.28,31.24,31.27,4000.0,20.7737,20.8003,20.7737,20.7936,4000.0
2006-08-25 11:15:00,31.28,31.28,31.23,31.23,6000.0,20.8003,20.8003,20.767,20.767,6000.0
2006-08-25 11:20:00,31.23,31.29,31.23,31.29,7600.0,20.767,20.8069,20.767,20.8069,7600.0
2006-08-25 11:25:00,31.29,31.3,31.28,31.28,1400.0,20.8069,20.8136,20.8003,20.8003,1400.0
2006-08-25 11:30:00,31.28,31.28,31.24,31.25,12400.0,20.8003,20.8003,20.7737,20.7803,12400.0
2006-08-25 11:35:00,31.24,31.25,31.23,31.24,4800.0,20.7737,20.7803,20.767,20.7737,4800.0
2006-08-25 11:40:00,31.22,31.23,31.18,31.2,5800.0,20.7604,20.767,20.7338,20.7471,5800.0
2006-08-25 11:45:00,31.21,31.21,31.19,31.19,2400.0,20.7537,20.7537,20.7404,20.7404,2400.0
2006-08-25 11:50:00,31.2,31.24,31.19,31.22,5200.0,20.7471,20.7737,20.7404,20.7604,5200.0
2006-08-25 11:55:00,31.24,31.27,31.23,31.26,7800.0,20.7737,20.7936,20.767,20.787,7800.0
2006-08-25 12:00:00,31.26,31.27,31.24,31.24,5600.0,20.787,20.7936,20.7737,20.7737,5600.0
2006-08-25 12:05:00,31.24,31.27,31.23,31.26,12800.0,20.7737,20.7936,20.767,20.787,12800.0
2006-08-25 12:10:00,31.25,31.25,31.23,31.23,3000.0,20.7803,20.7803,20.767,20.767,3000.0
2006-08-25 12:15:00,31.24,31.24,31.17,31.18,8000.0,20.7737,20.7737,20.7271,20.7338,8000.0
2006-08-25 12:20:00,31.18,31.18,31.17,31.17,1000.0,20.7338,20.7338,20.7271,20.7271,1000.0
2006-08-25 12:25:00,31.17,31.18,31.17,31.18,3800.0,20.7271,20.7338,20.7271,20.7338,3800.0
2006-08-25 12:30:00,31.18,31.21,31.18,31.21,4800.0,20.7338,20.7537,20.7338,20.7537,4800.0
2006-08-25 12:35:00,31.18,31.19,31.18,31.18,3000.0,20.7338,20.7404,20.7338,20.7338,3000.0
2006-08-25 12:40:00,31.17,31.2,31.17,31.2,2400.0,20.7271,20.7471,20.7271,20.7471,2400.0
2006-08-25 12:45:00,31.19,31.22,31.16,31.16,15200.0,20.7404,20.7604,20.7205,20.7205,15200.0
2006-08-25 12:50:00,31.18,31.21,31.17,31.18,8600.0,20.7338,20.7537,20.7271,20.7338,8600.0
2006-08-25 12:55:00,31.18,31.21,31.18,31.21,1600.0,20.7338,20.7537,20.7338,20.7537,1600.0
2006-08-25 13:00:00,31.21,31.21,31.18,31.19,2000.0,20.7537,20.7537,20.7338,20.7404,2000.0
2006-08-25 13:05:00,31.19,31.2,31.19,31.2,1200.0,20.7404,20.7471,20.7404,20.7471,1200.0
2006-08-25 13:10:00,31.19,31.22,31.19,31.22,4800.0,20.7404,20.7604,20.7404,20.7604,4800.0
2006-08-25 13:15:00,31.23,31.23,31.21,31.21,4400.0,20.767,20.767,20.7537,20.7537,4400.0
2006-08-25 13:20:00,31.22,31.22,31.2,31.2,1200.0,20.7604,20.7604,20.7471,20.7471,1200.0
2006-08-25 13:25:00,31.2,31.24,31.2,31.21,2800.0,20.7471,20.7737,20.7471,20.7537,2800.0
2006-08-25 13:30:00,31.21,31.22,31.21,31.22,4600.0,20.7537,20.7604,20.7537,20.7604,4600.0
2006-08-25 13:35:00,31.22,31.22,31.17,31.17,13000.0,20.7604,20.7604,20.7271,20.7271,13000.0
2006-08-25 13:40:00,31.17,31.18,31.17,31.17,3200.0,20.7271,20.7338,20.7271,20.7271,3200.0
2006-08-25 13:45:00,31.18,31.22,31.18,31.22,4800.0,20.7338,20.7604,20.7338,20.7604,4800.0
2006-08-25 13:50:00,31.21,31.22,31.21,31.21,2400.0,20.7537,20.7604,20.7537,20.7537,2400.0
2006-08-25 13:55:00,31.21,31.23,31.21,31.22,3600.0,20.7537,20.767,20.7537,20.7604,3600.0
2006-08-25 14:00:00,31.22,31.25,31.22,31.25,8000.0,20.7604,20.7803,20.7604,20.7803,8000.0
2006-08-25 14:05:00,31.25,31.25,31.23,31.23,5800.0,20.7803,20.7803,20.767,20.767,5800.0
2006-08-25 14:10:00,31.23,31.25,31.22,31.24,5800.0,20.767,20.7803,20.7604,20.7737,5800.0
2006-08-25 14:15:00,31.23,31.24,31.2,31.23,6400.0,20.767,20.7737,20.7471,20.767,6400.0
2006-08-25 14:20:00,31.23,31.27,31.23,31.26,4600.0,20.767,20.7936,20.767,20.787,4600.0
2006-08-25 14:25:00,31.27,31.28,31.25,31.27,3000.0,20.7936,20.8003,20.7803,20.7936,3000.0
2006-08-25 14:30:00,31.29,31.32,31.29,31.3,3600.0,20.8069,20.8269,20.8069,20.8136,3600.0
2006-08-25 14:35:00,31.3,31.32,31.3,31.31,5600.0,20.8136,20.8269,20.8136,20.8202,5600.0
2006-08-25 14:40:00,31.31,31.31,31.28,31.28,7200.0,20.8202,20.8202,20.8003,20.8003,7200.0
2006-08-25 14:45:00,31.27,31.31,31.27,31.29,4400.0,20.7936,20.8202,20.7936,20.8069,4400.0
2006-08-25 14:50:00,31.28,31.29,31.27,31.27,6600.0,20.8003,20.8069,20.7936,20.7936,6600.0
2006-08-25 14:55:00,31.28,31.28,31.28,31.28,2600.0,20.8003,20.8003,20.8003,20.8003,2600.0
2006-08-25 15:00:00,31.27,31.33,31.27,31.31,15000.0,20.7936,20.8335,20.7936,20.8202,15000.0
2006-08-25 15:05:00,31.3,31.3,31.27,31.27,4200.0,20.8136,20.8136,20.7936,20.7936,4200.0
2006-08-25 15:10:00,31.27,31.31,31.27,31.29,3400.0,20.7936,20.8202,20.7936,20.8069,3400.0
2006-08-25 15:15:00,31.29,31.3,31.28,31.28,2400.0,20.8069,20.8136,20.8003,20.8003,2400.0
2006-08-25 15:20:00,31.29,31.31,31.27,31.29,10400.0,20.8069,20.8202,20.7936,20.8069,10400.0
2006-08-25 15:25:00,31.29,31.29,31.28,31.28,7400.0,20.8069,20.8069,20.8003,20.8003,7400.0
2006-08-25 15:30:00,31.28,31.32,31.28,31.32,13800.0,20.8003,20.8269,20.8003,20.8269,13800.0
2006-08-25 15:35:00,31.32,31.32,31.3,31.3,5800.0,20.8269,20.8269,20.8136,20.8136,5800.0
2006-08-25 15:40:00,31.3,31.3,31.25,31.26,18400.0,20.8136,20.8136,20.7803,20.787,18400.0
2006-08-25 15:45:00,31.26,31.27,31.25,31.25,12000.0,20.787,20.7936,20.7803,20.7803,12000.0
2006-08-25 15:50:00,31.25,31.28,31.25,31.26,25600.0,20.7803,20.8003,20.7803,20.787,25600.0
2006-08-25 15:55:00,31.25,31.29,31.25,31.29,22000.0,20.7803,20.8069,20.7803,20.8069,22000.0
2006-08-28 09:30:00,31.34,31.4,31.32,31.38,19600.0,20.8402,20.8801,20.8269,20.8668,19600.0
2006-08-28 09:35:00,31.34,31.34,31.22,31.25,8600.0,20.8402,20.8402,20.7604,20.7803,8600.0
2006-08-28 09:40:00,31.25,31.3,31.24,31.28,6400.0,20.7803,20.8136,20.7737,20.8003,6400.0
2006-08-28 09:45:00,31.27,31.3,31.23,31.3,15400.0,20.7936,20.8136,20.767,20.8136,15400.0
2006-08-28 09:50:00,31.3,31.32,31.27,31.27,11600.0,20.8136,20.8269,20.7936,20.7936,11600.0
2006-08-28 09:55:00,31.25,31.33,31.25,31.33,5600.0,20.7803,20.8335,20.7803,20.8335,5600.0
2006-08-28 10:00:00,31.33,31.34,31.31,31.32,12800.0,20.8335,20.8402,20.8202,20.8269,12800.0
2006-08-28 10:05:00,31.33,31.35,31.29,31.29,12000.0,20.8335,20.8468,20.8069,20.8069,12000.0
2006-08-28 10:10:00,31.29,31.3,31.28,31.3,9800.0,20.8069,20.8136,20.8003,20.8136,9800.0
2006-08-28 10:15:00,31.3,31.33,31.28,31.32,17800.0,20.8136,20.8335,20.8003,20.8269,17800.0
2006-08-28 10:20:00,31.32,31.33,31.3,31.32,12400.0,20.8269,20.8335,20.8136,20.8269,12400.0
2006-08-28 10:25:00,31.32,31.41,31.3,31.4,17000.0,20.8269,20.8867,20.8136,20.8801,17000.0
2006-08-28 10:30:00,31.4,31.43,31.4,31.43,5000.0,20.8801,20.9,20.8801,20.9,5000.0
2006-08-28 10:35:00,31.43,31.47,31.43,31.46,7600.0,20.9,20.9266,20.9,20.92,7600.0
2006-08-28 10:40:00,31.46,31.46,31.41,31.41,3400.0,20.92,20.92,20.8867,20.8867,3400.0
2006-08-28 10:45:00,31.41,31.41,31.4,31.41,6200.0,20.8867,20.8867,20.8801,20.8867,6200.0
2006-08-28 10:50:00,31.41,31.42,31.4,31.41,4200.0,20.8867,20.8934,20.8801,20.8867,4200.0
2006-08-28 10:55:00,31.42,31.45,31.41,31.44,4800.0,20.8934,20.9133,20.8867,20.9067,4800.0
2006-08-28 11:00:00,31.45,31.47,31.43,31.47,8800.0,20.9133,20.9266,20.9,20.9266,8800.0
2006-08-28 11:05:00,31.46,31.47,31.45,31.46,4600.0,20.92,20.9266,20.9133,20.92,4600.0
2006-08-28 11:10:00,31.46,31.49,31.46,31.49,9200.0,20.92,20.9399,20.92,20.9399,9200.0
2006-08-28 11:15:00,31.49,31.5,31.47,31.48,6000.0,20.9399,20.9466,20.9266,20.9333,6000.0
2006-08-28 11:20:00,31.48,31.48,31.47,31.47,2200.0,20.9333,20.9333,20.9266,20.9266,2200.0
2006-08-28 11:25:00,31.47,31.52,31.47,31.52,12800.0,20.9266,20.9599,20.9266,20.9599,12800.0
2006-08-28 11:30:00,31.5,31.52,31.48,31.49,4800.0,20.9466,20.9599,20.9333,20.9399,4800.0
2006-08-28 11:35:00,31.49,31.49,31.48,31.49,14000.0,20.9399,20.9399,20.9333,20.9399,14000.0
2006-08-28 11:40:00,31.47,31.47,31.44,31.46,9200.0,20.9266,20.9266,20.9067,20.92,9200.0
2006-08-28 11:45:00,31.45,31.47,31.45,31.47,6800.0,20.9133,20.9266,20.9133,20.9266,6800.0
2006-08-28 11:50:00,31.47,31.5,31.47,31.5,11800.0,20.9266,20.9466,20.9266,20.9466,11800.0
2006-08-28 11:55:00,31.5,31.53,31.5,31.52,7000.0,20.9466,20.9665,20.9466,20.9599,7000.0
2006-08-28 12:00:00,31.52,31.52,31.5,31.5,1000.0,20.9599,20.9599,20.9466,20.9466,1000.0
2006-08-28 12:05:00,31.5,31.5,31.49,31.5,2600.0,20.9466,20.9466,20.9399,20.9466,2600.0
2006-08-28 12:10:00,31.49,31.49,31.47,31.47,4400.0,20.9399,20.9399,20.9266,20.9266,4400.0
2006-08-28 12:15:00,31.48,31.5,31.48,31.49,7200.0,20.9333,20.9466,20.9333,20.9399,7200.0
2006-08-28 12:20:00,31.49,31.52,31.49,31.5,11200.0,20.9399,20.9599,20.9399,20.9466,11200.0
2006-08-28 12:25:00,31.5,31.5,31.49,31.49,7600.0,20.9466,20.9466,20.9399,20.9399,7600.0
2006-08-28 12:30:00,31.48,31.48,31.48,31.48,2200.0,20.9333,20.9333,20.9333,20.9333,2200.0
2006-08-28 12:35:00,31.48,31.53,31.48,31.53,21200.0,20.9333,20.9665,20.9333,20.9665,21200.0
2006-08-28 12:40:00,31.53,31.53,31.52,31.53,10800.0,20.9665,20.9665,20.9599,20.9665,10800.0
2006-08-28 12:45:00,31.54,31.54,31.52,31.53,14200.0,20.9732,20.9732,20.9599,20.9665,14200.0
2006-08-28 12:50:00,31.52,31.52,31.51,31.52,7000.0,20.9599,20.9599,20.9532,20.9599,7000.0
2006-08-28 12:55:00,31.52,31.53,31.52,31.53,28600.0,20.9599,20.9665,20.9599,20.9665,28600.0
2006-08-28 13:00:00,31.52,31.52,31.5,31.5,5000.0,20.9599,20.9599,20.9466,20.9466,5000.0
2006-08-28 13:05:00,31.5,31.5,31.49,31.49,8200.0,20.9466,20.9466,20.9399,20.9399,8200.0
2006-08-28 13:10:00,31.49,31.49,31.47,31.47,22200.0,20.9399,20.9399,20.9266,20.9266,22200.0
2006-08-28 13:15:00,31.47,31.48,31.46,31.48,14800.0,20.9266,20.9333,20.92,20.9333,14800.0
2006-08-28 13:20:00,31.48,31.49,31.47,31.49,6800.0,20.9333,20.9399,20.9266,20.9399,6800.0
2006-08-28 13:25:00,31.49,31.49,31.48,31.49,8000.0,20.9399,20.9399,20.9333,20.9399,8000.0
2006-08-28 13:30:00,31.49,31.49,31.47,31.48,9200.0,20.9399,20.9399,20.9266,20.9333,9200.0
2006-08-28 13:35:00,31.48,31.48,31.47,31.48,9600.0,20.9333,20.9333,20.9266,20.9333,9600.0
2006-08-28 13:40:00,31.48,31.48,31.46,31.47,32400.0,20.9333,20.9333,20.92,20.9266,32400.0
2006-08-28 13:45:00,31.47,31.48,31.47,31.47,13800.0,20.9266,20.9333,20.9266,20.9266,13800.0
2006-08-28 13:50:00,31.48,31.48,31.47,31.47,12200.0,20.9333,20.9333,20.9266,20.9266,12200.0
2006-08-28 13:55:00,31.47,31.48,31.47,31.48,22800.0,20.9266,20.9333,20.9266,20.9333,22800.0
2006-08-28 14:00:00,31.48,31.5,31.48,31.49,10200.0,20.9333,20.9466,20.9333,20.9399,10200.0
2006-08-28 14:05:00,31.48,31.48,31.46,31.46,8400.0,20.9333,20.9333,20.92,20.92,8400.0
2006-08-28 14:10:00,31.46,31.47,31.45,31.46,10000.0,20.92,20.9266,20.9133,20.92,10000.0
2006-08-28 14:15:00,31.46,31.46,31.46,31.46,5400.0,20.92,20.92,20.92,20.92,5400.0
2006-08-28 14:20:00,31.46,31.46,31.45,31.45,4600.0,20.92,20.92,20.9133,20.9133,4600.0
2006-08-28 14:25:00,31.46,31.48,31.43,31.47,11800.0,20.92,20.9333,20.9,20.9266,11800.0
2006-08-28 14:30:00,31.47,31.48,31.45,31.48,6400.0,20.9266,20.9333,20.9133,20.9333,6400.0
2006-08-28 14:35:00,31.48,31.48,31.42,31.43,27000.0,20.9333,20.9333,20.8934,20.9,27000.0
2006-08-28 14:40:00,31.43,31.43,31.43,31.43,5400.0,20.9,20.9,20.9,20.9,5400.0
2006-08-28 14:45:00,31.43,31.46,31.43,31.45,7200.0,20.9,20.92,20.9,20.9133,7200.0
2006-08-28 14:50:00,31.45,31.47,31.43,31.47,6000.0,20.9133,20.9266,20.9,20.9266,6000.0
2006-08-28 14:55:00,31.47,31.5,31.47,31.5,11800.0,20.9266,20.9466,20.9266,20.9466,11800.0
2006-08-28 15:00:00,31.49,31.5,31.45,31.45,8400.0,20.9399,20.9466,20.9133,20.9133,8400.0
2006-08-28 15:05:00,31.45,31.49,31.45,31.49,11400.0,20.9133,20.9399,20.9133,20.9399,11400.0
2006-08-28 15:10:00,31.49,31.49,31.45,31.46,8000.0,20.9399,20.9399,20.9133,20.92,8000.0
2006-08-28 15:15:00,31.46,31.46,31.45,31.46,9800.0,20.92,20.92,20.9133,20.92,9800.0
2006-08-28 15:20:00,31.45,31.48,31.43,31.45,10600.0,20.9133,20.9333,20.9,20.9133,10600.0
2006-08-28 15:25:00,31.45,31.48,31.43,31.48,8400.0,20.9133,20.9333,20.9,20.9333,8400.0
2006-08-28 15:30:00,31.48,31.49,31.47,31.48,9000.0,20.9333,20.9399,20.9266,20.9333,9000.0
2006-08-28 15:35:00,31.47,31.48,31.43,31.43,17200.0,20.9266,20.9333,20.9,20.9,17200.0
2006-08-28 15:40:00,31.43,31.43,31.41,31.42,16800.0,20.9,20.9,20.8867,20.8934,16800.0
2006-08-28 15:45:00,31.42,31.43,31.42,31.42,21800.0,20.8934,20.9,20.8934,20.8934,21800.0
2006-08-28 15:50:00,31.43,31.47,31.43,31.47,24400.0,20.9,20.9266,20.9,20.9266,24400.0
2006-08-28 15:55:00,31.47,31.48,31.46,31.46,29000.0,20.9266,20.9333,20.92,20.92,29000.0
2006-08-29 09:30:00,31.54,31.54,31.52,31.52,15000.0,20.9732,20.9732,20.9599,20.9599,15000.0
2006-08-29 09:35:00,31.5,31.58,31.5,31.51,12200.0,20.9466,20.9998,20.9466,20.9532,12200.0
2006-08-29 09:40:00,31.5,31.53,31.48,31.49,10600.0,20.9466,20.9665,20.9333,20.9399,10600.0
2006-08-29 09:45:00,31.53,31.55,31.49,31.51,10400.0,20.9665,20.9798,20.9399,20.9532,10400.0
2006-08-29 09:50:00,31.5,31.59,31.5,31.54,17000.0,20.9466,21.0064,20.9466,20.9732,17000.0
2006-08-29 09:55:00,31.54,31.57,31.51,31.51,15600.0,20.9732,20.9931,20.9532,20.9532,15600.0
2006-08-29 10:00:00,31.5,31.54,31.4,31.52,25400.0,20.9466,20.9732,20.8801,20.9599,25400.0
2006-08-29 10:05:00,31.5,31.55,31.5,31.5,5800.0,20.9466,20.9798,20.9466,20.9466,5800.0
2006-08-29 10:10:00,31.49,31.52,31.47,31.47,15800.0,20.9399,20.9599,20.9266,20.9266,15800.0
2006-08-29 10:15:00,31.47,31.47,31.4,31.4,19600.0,20.9266,20.9266,20.8801,20.8801,19600.0
2006-08-29 10:20:00,31.4,31.4,31.34,31.34,22600.0,20.8801,20.8801,20.8402,20.8402,22600.0
2006-08-29 10:25:00,31.34,31.36,31.34,31.36,13400.0,20.8402,20.8535,20.8402,20.8535,13400.0
2006-08-29 10:30:00,31.36,31.36,31.27,31.28,11400.0,20.8535,20.8535,20.7936,20.8003,11400.0
2006-08-29 10:35:00,31.28,31.34,31.27,31.33,11000.0,20.8003,20.8402,20.7936,20.8335,11000.0
2006-08-29 10:40:00,31.33,31.34,31.29,31.32,11600.0,20.8335,20.8402,20.8069,20.8269,11600.0
2006-08-29 10:45:00,31.32,31.34,31.29,31.31,9600.0,20.8269,20.8402,20.8069,20.8202,9600.0
2006-08-29 10:50:00,31.32,31.32,31.3,31.3,5800.0,20.8269,20.8269,20.8136,20.8136,5800.0
2006-08-29 10:55:00,31.29,31.29,31.27,31.29,7200.0,20.8069,20.8069,20.7936,20.8069,7200.0
2006-08-29 11:00:00,31.29,31.33,31.25,31.27,15200.0,20.8069,20.8335,20.7803,20.7936,15200.0
2006-08-29 11:05:00,31.27,31.29,31.27,31.27,10200.0,20.7936,20.8069,20.7936,20.7936,10200.0
2006-08-29 11:10:00,31.27,31.3,31.25,31.29,14800.0,20.7936,20.8136,20.7803,20.8069,14800.0
2006-08-29 11:15:00,31.29,31.33,31.29,31.33,3400.0,20.8069,20.8335,20.8069,20.8335,3400.0
2006-08-29 11:20:00,31.33,31.34,31.32,31.32,8400.0,20.8335,20.8402,20.8269,20.8269,8400.0
2006-08-29 11:25:00,31.32,31.32,31.31,31.31,4400.0,20.8269,20.8269,20.8202,20.8202,4400.0
2006-08-29 11:30:00,31.3,31.3,31.23,31.25,19600.0,20.8136,20.8136,20.767,20.7803,19600.0
2006-08-29 11:35:00,31.24,31.27,31.23,31.26,13600.0,20.7737,20.7936,20.767,20.787,13600.0
2006-08-29 11:40:00,31.26,31.26,31.15,31.17,25800.0,20.787,20.787,20.7138,20.7271,25800.0
2006-08-29 11:45:00,31.18,31.21,31.18,31.18,6600.0,20.7338,20.7537,20.7338,20.7338,6600.0
2006-08-29 11:50:00,31.19,31.22,31.18,31.2,7000.0,20.7404,20.7604,20.7338,20.7471,7000.0
2006-08-29 11:55:00,31.2,31.21,31.17,31.2,10000.0,20.7471,20.7537,20.7271,20.7471,10000.0
2006-08-29 12:00:00,31.21,31.22,31.2,31.2,11600.0,20.7537,20.7604,20.7471,20.7471,11600.0
2006-08-29 12:05:00,31.19,31.2,31.18,31.18,8800.0,20.7404,20.7471,20.7338,20.7338,8800.0
2006-08-29 12:10:00,31.18,31.18,31.13,31.15,20400.0,20.7338,20.7338,20.7005,20.7138,20400.0
2006-08-29 12:15:00,31.14,31.15,31.13,31.14,5000.0,20.7072,20.7138,20.7005,20.7072,5000.0
2006-08-29 12:20:00,31.14,31.16,31.14,31.16,12000.0,20.7072,20.7205,20.7072,20.7205,12000.0
2006-08-29 12:25:00,31.16,31.18,31.16,31.18,9800.0,20.7205,20.7338,20.7205,20.7338,9800.0
2006-08-29 12:30:00,31.18,31.18,31.13,31.16,18200.0,20.7338,20.7338,20.7005,20.7205,18200.0
2006-08-29 12:35:00,31.16,31.17,31.16,31.16,6000.0,20.7205,20.7271,20.7205,20.7205,6000.0
2006-08-29 12:40:00,31.17,31.17,31.16,31.17,4200.0,20.7271,20.7271,20.7205,20.7271,4200.0
2006-08-29 12:45:00,31.17,31.17,31.14,31.15,10200.0,20.7271,20.7271,20.7072,20.7138,10200.0
2006-08-29 12:50:00,31.15,31.17,31.15,31.16,5400.0,20.7138,20.7271,20.7138,20.7205,5400.0
2006-08-29 12:55:00,31.17,31.17,31.14,31.14,6400.0,20.7271,20.7271,20.7072,20.7072,6400.0
2006-08-29 13:00:00,31.14,31.17,31.14,31.17,11400.0,20.7072,20.7271,20.7072,20.7271,11400.0
2006-08-29 13:05:00,31.17,31.18,31.15,31.17,9800.0,20.7271,20.7338,20.7138,20.7271,9800.0
2006-08-29 13:10:00,31.16,31.18,31.16,31.18,7000.0,20.7205,20.7338,20.7205,20.7338,7000.0
2006-08-29 13:15:00,31.17,31.18,31.17,31.18,5400.0,20.7271,20.7338,20.7271,20.7338,5400.0
2006-08-29 13:20:00,31.17,31.17,31.15,31.15,8000.0,20.7271,20.7271,20.7138,20.7138,8000.0
2006-08-29 13:25:00,31.15,31.15,31.15,31.15,1800.0,20.7138,20.7138,20.7138,20.7138,1800.0
2006-08-29 13:30:00,31.15,31.16,31.15,31.15,13000.0,20.7138,20.7205,20.7138,20.7138,13000.0
2006-08-29 13:35:00,31.16,31.2,31.16,31.2,11800.0,20.7205,20.7471,20.7205,20.7471,11800.0
2006-08-29 13:40:00,31.2,31.23,31.2,31.23,7800.0,20.7471,20.767,20.7471,20.767,7800.0
2006-08-29 13:45:00,31.23,31.25,31.23,31.25,4400.0,20.767,20.7803,20.767,20.7803,4400.0
2006-08-29 13:50:00,31.25,31.25,31.24,31.25,8200.0,20.7803,20.7803,20.7737,20.7803,8200.0
2006-08-29 13:55:00,31.24,31.25,31.21,31.21,8400.0,20.7737,20.7803,20.7537,20.7537,8400.0
2006-08-29 14:00:00,31.21,31.21,31.1,31.1,64800.0,20.7537,20.7537,20.6806,20.6806,64800.0
2006-08-29 14:05:00,31.11,31.27,31.11,31.27,36800.0,20.6873,20.7936,20.6873,20.7936,36800.0
2006-08-29 14:10:00,31.25,31.31,31.23,31.3,10200.0,20.7803,20.8202,20.767,20.8136,10200.0
2006-08-29 14:15:00,31.31,31.36,31.31,31.35,14200.0,20.8202,20.8535,20.8202,20.8468,14200.0
2006-08-29 14:20:00,31.35,31.36,31.34,31.34,11200.0,20.8468,20.8535,20.8402,20.8402,11200.0
2006-08-29 14:25:00,31.34,31.35,31.29,31.31,11600.0,20.8402,20.8468,20.8069,20.8202,11600.0
2006-08-29 14:30:00,31.33,31.39,31.33,31.36,8200.0,20.8335,20.8734,20.8335,20.8535,8200.0
2006-08-29 14:35:00,31.36,31.42,31.35,31.42,11600.0,20.8535,20.8934,20.8468,20.8934,11600.0
2006-08-29 14:40:00,31.41,31.45,31.38,31.39,26800.0,20.8867,20.9133,20.8668,20.8734,26800.0
2006-08-29 14:45:00,31.39,31.41,31.38,31.41,11200.0,20.8734,20.8867,20.8668,20.8867,11200.0
2006-08-29 14:50:00,31.41,31.42,31.38,31.38,17800.0,20.8867,20.8934,20.8668,20.8668,17800.0
2006-08-29 14:55:00,31.37,31.37,31.35,31.35,10800.0,20.8601,20.8601,20.8468,20.8468,10800.0
2006-08-29 15:00:00,31.35,31.36,31.33,31.35,16600.0,20.8468,20.8535,20.8335,20.8468,16600.0
2006-08-29 15:05:00,31.35,31.36,31.34,31.34,11400.0,20.8468,20.8535,20.8402,20.8402,11400.0
2006-08-29 15:10:00,31.34,31.37,31.34,31.36,14400.0,20.8402,20.8601,20.8402,20.8535,14400.0
2006-08-29 15:15:00,31.37,31.43,31.36,31.42,19600.0,20.8601,20.9,20.8535,20.8934,19600.0
2006-08-29 15:20:00,31.42,31.48,31.42,31.47,16400.0,20.8934,20.9333,20.8934,20.9266,16400.0
2006-08-29 15:25:00,31.46,31.5,31.46,31.49,20400.0,20.92,20.9466,20.92,20.9399,20400.0
2006-08-29 15:30:00,31.49,31.55,31.49,31.54,22000.0,20.9399,20.9798,20.9399,20.9732,22000.0
2006-08-29 15:35:00,31.54,31.57,31.54,31.56,13600.0,20.9732,20.9931,20.9732,20.9865,13600.0
2006-08-29 15:40:00,31.56,31.56,31.53,31.55,16200.0,20.9865,20.9865,20.9665,20.9798,16200.0
2006-08-29 15:45:00,31.56,31.57,31.55,31.56,26600.0,20.9865,20.9931,20.9798,20.9865,26600.0
2006-08-29 15:50:00,31.55,31.56,31.53,31.53,22600.0,20.9798,20.9865,20.9665,20.9665,22600.0
2006-08-29 15:55:00,31.53,31.53,31.5,31.51,33200.0,20.9665,20.9665,20.9466,20.9532,33200.0
2006-08-30 09:30:00,31.45,31.47,31.43,31.45,15200.0,20.9133,20.9266,20.9,20.9133,15200.0
2006-08-30 09:35:00,31.48,31.53,31.47,31.53,4600.0,20.9333,20.9665,20.9266,20.9665,4600.0
2006-08-30 09:40:00,31.51,31.54,31.5,31.5,3800.0,20.9532,20.9732,20.9466,20.9466,3800.0
2006-08-30 09:45:00,31.52,31.55,31.51,31.52,7200.0,20.9599,20.9798,20.9532,20.9599,7200.0
2006-08-30 09:50:00,31.54,31.56,31.49,31.55,11000.0,20.9732,20.9865,20.9399,20.9798,11000.0
2006-08-30 09:55:00,31.55,31.55,31.5,31.5,5400.0,20.9798,20.9798,20.9466,20.9466,5400.0
2006-08-30 10:00:00,31.5,31.55,31.45,31.55,12200.0,20.9466,20.9798,20.9133,20.9798,12200.0
2006-08-30 10:05:00,31.55,31.55,31.53,31.53,3400.0,20.9798,20.9798,20.9665,20.9665,3400.0
2006-08-30 10:10:00,31.53,31.55,31.53,31.55,3600.0,20.9665,20.9798,20.9665,20.9798,3600.0
2006-08-30 10:15:00,31.55,31.55,31.52,31.53,5000.0,20.9798,20.9798,20.9599,20.9665,5000.0
2006-08-30 10:20:00,31.53,31.59,31.53,31.53,8600.0,20.9665,21.0064,20.9665,20.9665,8600.0
2006-08-30 10:25:00,31.55,31.55,31.51,31.51,3600.0,20.9798,20.9798,20.9532,20.9532,3600.0
2006-08-30 10:30:00,31.5,31.5,31.47,31.48,11200.0,20.9466,20.9466,20.9266,20.9333,11200.0
2006-08-30 10:35:00,31.46,31.53,31.46,31.52,6800.0,20.92,20.9665,20.92,20.9599,6800.0
2006-08-30 10:40:00,31.52,31.54,31.51,31.52,13000.0,20.9599,20.9732,20.9532,20.9599,13000.0
2006-08-30 10:45:00,31.52,31.54,31.5,31.54,8400.0,20.9599,20.9732,20.9466,20.9732,8400.0
2006-08-30 10:50:00,31.54,31.54,31.5,31.5,5800.0,20.9732,20.9732,20.9466,20.9466,5800.0
2006-08-30 10:55:00,31.5,31.54,31.5,31.51,13400.0,20.9466,20.9732,20.9466,20.9532,13400.0
2006-08-30 11:00:00,31.51,31.59,31.51,31.55,18000.0,20.9532,21.0064,20.9532,20.9798,18000.0
2006-08-30 11:05:00,31.55,31.55,31.53,31.53,2600.0,20.9798,20.9798,20.9665,20.9665,2600.0
2006-08-30 11:10:00,31.53,31.54,31.52,31.52,2600.0,20.9665,20.9732,20.9599,20.9599,2600.0
2006-08-30 11:15:00,31.53,31.57,31.53,31.57,3800.0,20.9665,20.9931,20.9665,20.9931,3800.0
2006-08-30 11:20:00,31.58,31.63,31.58,31.63,6200.0,20.9998,21.033,20.9998,21.033,6200.0
2006-08-30 11:25:00,31.63,31.68,31.62,31.68,7600.0,21.033,21.0663,21.0264,21.0663,7600.0
2006-08-30 11:30:00,31.68,31.69,31.66,31.66,7000.0,21.0663,21.0729,21.053,21.053,7000.0
2006-08-30 11:35:00,31.66,31.66,31.61,31.64,7200.0,21.053,21.053,21.0197,21.0397,7200.0
2006-08-30 11:40:00,31.65,31.65,31.63,31.63,1400.0,21.0463,21.0463,21.033,21.033,1400.0
2006-08-30 11:45:00,31.63,31.63,31.56,31.56,10400.0,21.033,21.033,20.9865,20.9865,10400.0
2006-08-30 11:50:00,31.56,31.6,31.56,31.6,5200.0,20.9865,21.0131,20.9865,21.0131,5200.0
2006-08-30 11:55:00,31.61,31.63,31.6,31.63,3800.0,21.0197,21.033,21.0131,21.033,3800.0
2006-08-30 12:00:00,31.64,31.66,31.63,31.65,5600.0,21.0397,21.053,21.033,21.0463,5600.0
2006-08-30 12:05:00,31.64,31.65,31.64,31.65,2000.0,21.0397,21.0463,21.0397,21.0463,2000.0
2006-08-30 12:10:00,31.64,31.64,31.64,31.64,1800.0,21.0397,21.0397,21.0397,21.0397,1800.0
2006-08-30 12:15:00,31.63,31.63,31.6,31.6,3600.0,21.033,21.033,21.0131,21.0131,3600.0
2006-08-30 12:20:00,31.61,31.64,31.61,31.63,4000.0,21.0197,21.0397,21.0197,21.033,4000.0
2006-08-30 12:25:00,31.61,31.61,31.61,31.61,200.0,21.0197,21.0197,21.0197,21.0197,200.0
2006-08-30 12:30:00,31.61,31.64,31.61,31.63,6200.0,21.0197,21.0397,21.0197,21.033,6200.0
2006-08-30 12:35:00,31.63,31.65,31.63,31.65,2600.0,21.033,21.0463,21.033,21.0463,2600.0
2006-08-30 12:40:00,31.64,31.65,31.63,31.65,3400.0,21.0397,21.0463,21.033,21.0463,3400.0
2006-08-30 12:45:00,31.65,31.65,31.65,31.65,1400.0,21.0463,21.0463,21.0463,21.0463,1400.0
2006-08-30 12:50:00,31.65,31.67,31.64,31.66,4600.0,21.0463,21.0596,21.0397,21.053,4600.0
2006-08-30 12:55:00,31.67,31.69,31.66,31.66,6400.0,21.0596,21.0729,21.053,21.053,6400.0
2006-08-30 13:00:00,31.65,31.65,31.58,31.6,9600.0,21.0463,21.0463,20.9998,21.0131,9600.0
2006-08-30 13:05:00,31.6,31.63,31.6,31.63,2800.0,21.0131,21.033,21.0131,21.033,2800.0
2006-08-30 13:10:00,31.63,31.64,31.59,31.59,6800.0,21.033,21.0397,21.0064,21.0064,6800.0
2006-08-30 13:15:00,31.59,31.61,31.59,31.61,1800.0,21.0064,21.0197,21.0064,21.0197,1800.0
2006-08-30 13:20:00,31.61,31.61,31.61,31.61,6400.0,21.0197,21.0197,21.0197,21.0197,6400.0
2006-08-30 13:25:00,31.61,31.62,31.58,31.6,2600.0,21.0197,21.0264,20.9998,21.0131,2600.0
2006-08-30 13:30:00,31.59,31.63,31.59,31.62,5200.0,21.0064,21.033,21.0064,21.0264,5200.0
2006-08-30 13:35:00,31.63,31.65,31.61,31.63,10200.0,21.033,21.0463,21.0197,21.033,10200.0
2006-08-30 13:40:00,31.63,31.64,31.61,31.61,3200.0,21.033,21.0397,21.0197,21.0197,3200.0
2006-08-30 13:45:00,31.61,31.61,31.61,31.61,1200.0,21.0197,21.0197,21.0197,21.0197,1200.0
2006-08-30 13:50:00,31.62,31.62,31.61,31.61,1600.0,21.0264,21.0264,21.0197,21.0197,1600.0
2006-08-30 13:55:00,31.62,31.63,31.6,31.6,5600.0,21.0264,21.033,21.0131,21.0131,5600.0
2006-08-30 14:00:00,31.59,31.59,31.55,31.56,4000.0,21.0064,21.0064,20.9798,20.9865,4000.0
2006-08-30 14:05:00,31.56,31.58,31.56,31.56,6000.0,20.9865,20.9998,20.9865,20.9865,6000.0
2006-08-30 14:10:00,31.55,31.57,31.55,31.56,2600.0,20.9798,20.9931,20.9798,20.9865,2600.0
2006-08-30 14:15:00,31.56,31.56,31.55,31.56,1800.0,20.9865,20.9865,20.9798,20.9865,1800.0
2006-08-30 14:20:00,31.55,31.57,31.54,31.54,13000.0,20.9798,20.9931,20.9732,20.9732,13000.0
2006-08-30 14:25:00,31.54,31.57,31.53,31.57,9000.0,20.9732,20.9931,20.9665,20.9931,9000.0
2006-08-30 14:30:00,31.57,31.57,31.48,31.48,8800.0,20.9931,20.9931,20.9333,20.9333,8800.0
2006-08-30 14:35:00,31.48,31.5,31.48,31.5,4600.0,20.9333,20.9466,20.9333,20.9466,4600.0
2006-08-30 14:40:00,31.49,31.49,31.46,31.46,2400.0,20.9399,20.9399,20.92,20.92,2400.0
2006-08-30 14:45:00,31.47,31.49,31.46,31.47,5200.0,20.9266,20.9399,20.92,20.9266,5200.0
2006-08-30 14:50:00,31.47,31.49,31.46,31.49,5400.0,20.9266,20.9399,20.92,20.9399,5400.0
2006-08-30 14:55:00,31.5,31.5,31.46,31.48,4200.0,20.9466,20.9466,20.92,20.9333,4200.0
2006-08-30 15:00:00,31.49,31.5,31.48,31.49,4200.0,20.9399,20.9466,20.9333,20.9399,4200.0
2006-08-30 15:05:00,31.49,31.52,31.49,31.52,9400.0,20.9399,20.9599,20.9399,20.9599,9400.0
2006-08-30 15:10:00,31.5,31.52,31.5,31.5,5200.0,20.9466,20.9599,20.9466,20.9466,5200.0
2006-08-30 15:15:00,31.5,31.53,31.5,31.5,12800.0,20.9466,20.9665,20.9466,20.9466,12800.0
2006-08-30 15:20:00,31.52,31.53,31.52,31.53,7400.0,20.9599,20.9665,20.9599,20.9665,7400.0
2006-08-30 15:25:00,31.54,31.54,31.53,31.54,2400.0,20.9732,20.9732,20.9665,20.9732,2400.0
2006-08-30 15:30:00,31.54,31.55,31.53,31.54,5400.0,20.9732,20.9798,20.9665,20.9732,5400.0
2006-08-30 15:35:00,31.54,31.54,31.51,31.51,5600.0,20.9732,20.9732,20.9532,20.9532,5600.0
2006-08-30 15:40:00,31.52,31.54,31.52,31.53,10400.0,20.9599,20.9732,20.9599,20.9665,10400.0
2006-08-30 15:45:00,31.53,31.57,31.53,31.55,9800.0,20.9665,20.9931,20.9665,20.9798,9800.0
2006-08-30 15:50:00,31.55,31.55,31.54,31.54,11200.0,20.9798,20.9798,20.9732,20.9732,11200.0
2006-08-30 15:55:00,31.54,31.54,31.52,31.52,42800.0,20.9732,20.9732,20.9599,20.9599,42800.0
2006-08-31 09:30:00,31.59,31.64,31.58,31.58,14400.0,21.0064,21.0397,20.9998,20.9998,14400.0
2006-08-31 09:35:00,31.58,31.62,31.56,31.62,7800.0,20.9998,21.0264,20.9865,21.0264,7800.0
2006-08-31 09:40:00,31.64,31.67,31.56,31.58,7000.0,21.0397,21.0596,20.9865,20.9998,7000.0
2006-08-31 09:45:00,31.58,31.63,31.58,31.63,7200.0,20.9998,21.033,20.9998,21.033,7200.0
2006-08-31 09:50:00,31.63,31.71,31.63,31.7,9800.0,21.033,21.0862,21.033,21.0796,9800.0
2006-08-31 09:55:00,31.7,31.7,31.66,31.68,14200.0,21.0796,21.0796,21.053,21.0663,14200.0
2006-08-31 10:00:00,31.68,31.68,31.63,31.63,18600.0,21.0663,21.0663,21.033,21.033,18600.0
2006-08-31 10:05:00,31.64,31.66,31.61,31.64,12000.0,21.0397,21.053,21.0197,21.0397,12000.0
2006-08-31 10:10:00,31.62,31.62,31.6,31.6,70800.0,21.0264,21.0264,21.0131,21.0131,70800.0
2006-08-31 10:15:00,31.6,31.61,31.59,31.61,24400.0,21.0131,21.0197,21.0064,21.0197,24400.0
2006-08-31 10:20:00,31.61,31.64,31.61,31.61,3200.0,21.0197,21.0397,21.0197,21.0197,3200.0
2006-08-31 10:25:00,31.61,31.65,31.61,31.65,7800.0,21.0197,21.0463,21.0197,21.0463,7800.0
2006-08-31 10:30:00,31.67,31.67,31.61,31.61,5400.0,21.0596,21.0596,21.0197,21.0197,5400.0
2006-08-31 10:35:00,31.61,31.64,31.6,31.64,29600.0,21.0197,21.0397,21.0131,21.0397,29600.0
2006-08-31 10:40:00,31.64,31.66,31.63,31.63,3000.0,21.0397,21.053,21.033,21.033,3000.0
2006-08-31 10:45:00,31.63,31.63,31.63,31.63,3600.0,21.033,21.033,21.033,21.033,3600.0
2006-08-31 10:50:00,31.63,31.67,31.63,31.66,14800.0,21.033,21.0596,21.033,21.053,14800.0
2006-08-31 10:55:00,31.66,31.69,31.61,31.63,17400.0,21.053,21.0729,21.0197,21.033,17400.0
2006-08-31 11:00:00,31.65,31.67,31.63,31.64,10800.0,21.0463,21.0596,21.033,21.0397,10800.0
2006-08-31 11:05:00,31.63,31.63,31.58,31.58,9600.0,21.033,21.033,20.9998,20.9998,9600.0
2006-08-31 11:10:00,31.58,31.58,31.54,31.55,11600.0,20.9998,20.9998,20.9732,20.9798,11600.0
2006-08-31 11:15:00,31.55,31.55,31.5,31.53,6600.0,20.9798,20.9798,20.9466,20.9665,6600.0
2006-08-31 11:20:00,31.52,31.54,31.5,31.54,8800.0,20.9599,20.9732,20.9466,20.9732,8800.0
2006-08-31 11:25:00,31.54,31.54,31.48,31.5,9200.0,20.9732,20.9732,20.9333,20.9466,9200.0
2006-08-31 11:30:00,31.5,31.56,31.5,31.56,7000.0,20.9466,20.9865,20.9466,20.9865,7000.0
2006-08-31 11:35:00,31.56,31.56,31.48,31.48,8400.0,20.9865,20.9865,20.9333,20.9333,8400.0
2006-08-31 11:40:00,31.5,31.51,31.5,31.51,9200.0,20.9466,20.9532,20.9466,20.9532,9200.0
2006-08-31 11:45:00,31.52,31.54,31.52,31.53,7600.0,20.9599,20.9732,20.9599,20.9665,7600.0
2006-08-31 11:50:00,31.53,31.55,31.53,31.53,7400.0,20.9665,20.9798,20.9665,20.9665,7400.0
2006-08-31 11:55:00,31.52,31.54,31.52,31.52,2200.0,20.9599,20.9732,20.9599,20.9599,2200.0
2006-08-31 12:00:00,31.54,31.55,31.53,31.55,5800.0,20.9732,20.9798,20.9665,20.9798,5800.0
2006-08-31 12:05:00,31.57,31.59,31.55,31.58,23400.0,20.9931,21.0064,20.9798,20.9998,23400.0
2006-08-31 12:10:00,31.58,31.58,31.56,31.58,6400.0,20.9998,20.9998,20.9865,20.9998,6400.0
2006-08-31 12:15:00,31.59,31.6,31.57,31.58,8000.0,21.0064,21.0131,20.9931,20.9998,8000.0
2006-08-31 12:20:00,31.59,31.59,31.56,31.59,8600.0,21.0064,21.0064,20.9865,21.0064,8600.0
2006-08-31 12:25:00,31.58,31.62,31.58,31.6,9200.0,20.9998,21.0264,20.9998,21.0131,9200.0
2006-08-31 12:30:00,31.6,31.6,31.58,31.58,4600.0,21.0131,21.0131,20.9998,20.9998,4600.0
2006-08-31 12:35:00,31.59,31.61,31.59,31.61,2400.0,21.0064,21.0197,21.0064,21.0197,2400.0
2006-08-31 12:40:00,31.61,31.65,31.61,31.65,7800.0,21.0197,21.0463,21.0197,21.0463,7800.0
2006-08-31 12:45:00,31.65,31.65,31.65,31.65,10800.0,21.0463,21.0463,21.0463,21.0463,10800.0
2006-08-31 12:50:00,31.64,31.67,31.64,31.67,3000.0,21.0397,21.0596,21.0397,21.0596,3000.0
2006-08-31 12:55:00,31.67,31.68,31.64,31.65,8400.0,21.0596,21.0663,21.0397,21.0463,8400.0
2006-08-31 13:00:00,31.65,31.68,31.65,31.68,5400.0,21.0463,21.0663,21.0463,21.0663,5400.0
2006-08-31 13:05:00,31.67,31.71,31.67,31.71,6600.0,21.0596,21.0862,21.0596,21.0862,6600.0
2006-08-31 13:10:00,31.7,31.7,31.7,31.7,3200.0,21.0796,21.0796,21.0796,21.0796,3200.0
2006-08-31 13:15:00,31.7,31.72,31.7,31.72,1800.0,21.0796,21.0929,21.0796,21.0929,1800.0
2006-08-31 13:20:00,31.72,31.74,31.72,31.73,3600.0,21.0929,21.1062,21.0929,21.0995,3600.0
2006-08-31 13:25:00,31.73,31.75,31.72,31.75,3600.0,21.0995,21.1128,21.0929,21.1128,3600.0
2006-08-31 13:30:00,31.75,31.75,31.74,31.75,2000.0,21.1128,21.1128,21.1062,21.1128,2000.0
2006-08-31 13:35:00,31.74,31.75,31.74,31.75,2400.0,21.1062,21.1128,21.1062,21.1128,2400.0
2006-08-31 13:40:00,31.75,31.75,31.74,31.75,4200.0,21.1128,21.1128,21.1062,21.1128,4200.0
2006-08-31 13:45:00,31.75,31.75,31.73,31.73,2000.0,21.1128,21.1128,21.0995,21.0995,2000.0
2006-08-31 13:50:00,31.74,31.74,31.73,31.73,4600.0,21.1062,21.1062,21.0995,21.0995,4600.0
2006-08-31 13:55:00,31.73,31.74,31.71,31.74,14000.0,21.0995,21.1062,21.0862,21.1062,14000.0
2006-08-31 14:00:00,31.74,31.76,31.74,31.75,4600.0,21.1062,21.1195,21.1062,21.1128,4600.0
2006-08-31 14:05:00,31.76,31.76,31.75,31.76,5200.0,21.1195,21.1195,21.1128,21.1195,5200.0
2006-08-31 14:10:00,31.77,31.78,31.75,31.75,3600.0,21.1261,21.1328,21.1128,21.1128,3600.0
2006-08-31 14:15:00,31.75,31.79,31.75,31.79,8400.0,21.1128,21.1394,21.1128,21.1394,8400.0
2006-08-31 14:20:00,31.77,31.77,31.75,31.75,2800.0,21.1261,21.1261,21.1128,21.1128,2800.0
2006-08-31 14:25:00,31.78,31.79,31.76,31.78,5000.0,21.1328,21.1394,21.1195,21.1328,5000.0
2006-08-31 14:30:00,31.78,31.78,31.75,31.78,2200.0,21.1328,21.1328,21.1128,21.1328,2200.0
2006-08-31 14:35:00,31.77,31.77,31.74,31.76,4800.0,21.1261,21.1261,21.1062,21.1195,4800.0
2006-08-31 14:40:00,31.77,31.78,31.77,31.78,5000.0,21.1261,21.1328,21.1261,21.1328,5000.0
2006-08-31 14:45:00,31.78,31.8,31.77,31.78,7600.0,21.1328,21.1461,21.1261,21.1328,7600.0
2006-08-31 14:50:00,31.79,31.81,31.79,31.81,4800.0,21.1394,21.1527,21.1394,21.1527,4800.0
2006-08-31 14:55:00,31.81,31.82,31.8,31.8,5600.0,21.1527,21.1594,21.1461,21.1461,5600.0
2006-08-31 15:00:00,31.82,31.85,31.82,31.84,7000.0,21.1594,21.1793,21.1594,21.1727,7000.0
2006-08-31 15:05:00,31.84,31.84,31.83,31.83,6800.0,21.1727,21.1727,21.166,21.166,6800.0
2006-08-31 15:10:00,31.83,31.84,31.82,31.83,27200.0,21.166,21.1727,21.1594,21.166,27200.0
2006-08-31 15:15:00,31.84,31.84,31.83,31.84,7200.0,21.1727,21.1727,21.166,21.1727,7200.0
2006-08-31 15:20:00,31.84,31.84,31.81,31.83,12800.0,21.1727,21.1727,21.1527,21.166,12800.0
2006-08-31 15:25:00,31.82,31.83,31.8,31.8,7400.0,21.1594,21.166,21.1461,21.1461,7400.0
2006-08-31 15:30:00,31.8,31.81,31.79,31.79,19200.0,21.1461,21.1527,21.1394,21.1394,19200.0
2006-08-31 15:35:00,31.8,31.81,31.78,31.78,14000.0,21.1461,21.1527,21.1328,21.1328,14000.0
2006-08-31 15:40:00,31.76,31.78,31.75,31.75,19400.0,21.1195,21.1328,21.1128,21.1128,19400.0
2006-08-31 15:45:00,31.75,31.77,31.75,31.77,15200.0,21.1128,21.1261,21.1128,21.1261,15200.0
2006-08-31 15:50:00,31.77,31.77,31.74,31.74,15200.0,21.1261,21.1261,21.1062,21.1062,15200.0
2006-08-31 15:55:00,31.75,31.75,31.7,31.7,46400.0,21.1128,21.1128,21.0796,21.0796,46400.0
2006-09-01 09:30:00,31.85,31.85,31.76,31.77,31800.0,21.1793,21.1793,21.1195,21.1261,31800.0
2006-09-01 09:35:00,31.77,31.84,31.77,31.83,15800.0,21.1261,21.1727,21.1261,21.166,15800.0
2006-09-01 09:40:00,31.84,31.93,31.83,31.91,226200.0,21.1727,21.2325,21.166,21.2192,226200.0
2006-09-01 09:45:00,31.92,31.99,31.92,31.95,20400.0,21.2259,21.2724,21.2259,21.2458,20400.0
2006-09-01 09:50:00,31.93,31.95,31.83,31.87,20400.0,21.2325,21.2458,21.166,21.1926,20400.0
2006-09-01 09:55:00,31.89,31.95,31.85,31.93,14200.0,21.2059,21.2458,21.1793,21.2325,14200.0
2006-09-01 10:00:00,31.93,31.95,31.9,31.91,10600.0,21.2325,21.2458,21.2126,21.2192,10600.0
2006-09-01 10:05:00,31.91,31.92,31.91,31.92,5200.0,21.2192,21.2259,21.2192,21.2259,5200.0
2006-09-01 10:10:00,31.95,31.95,31.82,31.85,16400.0,21.2458,21.2458,21.1594,21.1793,16400.0
2006-09-01 10:15:00,31.87,31.88,31.82,31.82,11800.0,21.1926,21.1993,21.1594,21.1594,11800.0
2006-09-01 10:20:00,31.83,31.83,31.81,31.83,5800.0,21.166,21.166,21.1527,21.166,5800.0
2006-09-01 10:25:00,31.84,31.9,31.84,31.9,7400.0,21.1727,21.2126,21.1727,21.2126,7400.0
2006-09-01 10:30:00,31.91,31.94,31.9,31.92,10400.0,21.2192,21.2392,21.2126,21.2259,10400.0
2006-09-01 10:35:00,31.92,31.95,31.91,31.92,18200.0,21.2259,21.2458,21.2192,21.2259,18200.0
2006-09-01 10:40:00,31.92,31.92,31.89,31.9,5400.0,21.2259,21.2259,21.2059,21.2126,5400.0
2006-09-01 10:45:00,31.91,31.99,31.91,31.95,47000.0,21.2192,21.2724,21.2192,21.2458,47000.0
2006-09-01 10:50:00,31.96,31.99,31.94,31.94,22800.0,21.2525,21.2724,21.2392,21.2392,22800.0
2006-09-01 10:55:00,31.95,31.96,31.9,31.91,9200.0,21.2458,21.2525,21.2126,21.2192,9200.0
2006-09-01 11:00:00,31.91,31.94,31.91,31.91,13600.0,21.2192,21.2392,21.2192,21.2192,13600.0
2006-09-01 11:05:00,31.92,31.95,31.91,31.92,5000.0,21.2259,21.2458,21.2192,21.2259,5000.0
2006-09-01 11:10:00,31.9,31.91,31.89,31.89,6000.0,21.2126,21.2192,21.2059,21.2059,6000.0
2006-09-01 11:15:00,31.91,31.91,31.89,31.89,1400.0,21.2192,21.2192,21.2059,21.2059,1400.0
2006-09-01 11:20:00,31.89,31.91,31.88,31.91,3000.0,21.2059,21.2192,21.1993,21.2192,3000.0
2006-09-01 11:25:00,31.91,31.94,31.91,31.94,8400.0,21.2192,21.2392,21.2192,21.2392,8400.0
2006-09-01 11:30:00,31.95,31.99,31.94,31.97,6600.0,21.2458,21.2724,21.2392,21.2591,6600.0
2006-09-01 11:35:00,31.99,32.05,31.97,32.02,26400.0,21.2724,21.3123,21.2591,21.2924,26400.0
2006-09-01 11:40:00,32.03,32.06,32.02,32.05,5200.0,21.299,21.319,21.2924,21.3123,5200.0
2006-09-01 11:45:00,32.06,32.13,32.06,32.12,11200.0,21.319,21.3655,21.319,21.3589,11200.0
2006-09-01 11:50:00,32.12,32.18,32.1,32.18,9400.0,21.3589,21.3988,21.3456,21.3988,9400.0
2006-09-01 11:55:00,32.18,32.19,32.16,32.16,7200.0,21.3988,21.4054,21.3855,21.3855,7200.0
2006-09-01 12:00:00,32.14,32.14,32.1,32.1,3800.0,21.3722,21.3722,21.3456,21.3456,3800.0
2006-09-01 12:05:00,32.1,32.13,32.1,32.13,9600.0,21.3456,21.3655,21.3456,21.3655,9600.0
2006-09-01 12:10:00,32.13,32.14,32.12,32.12,1800.0,21.3655,21.3722,21.3589,21.3589,1800.0
2006-09-01 12:15:00,32.14,32.15,32.14,32.15,5400.0,21.3722,21.3788,21.3722,21.3788,5400.0
2006-09-01 12:20:00,32.16,32.19,32.15,32.18,13200.0,21.3855,21.4054,21.3788,21.3988,13200.0
2006-09-01 12:25:00,32.18,32.23,32.18,32.22,14000.0,21.3988,21.432,21.3988,21.4254,14000.0
2006-09-01 12:30:00,32.2,32.22,32.19,32.22,3400.0,21.4121,21.4254,21.4054,21.4254,3400.0
2006-09-01 12:35:00,32.22,32.24,32.22,32.24,6400.0,21.4254,21.4387,21.4254,21.4387,6400.0
2006-09-01 12:40:00,32.23,32.23,32.21,32.22,2000.0,21.432,21.432,21.4187,21.4254,2000.0
2006-09-01 12:45:00,32.21,32.24,32.21,32.24,5800.0,21.4187,21.4387,21.4187,21.4387,5800.0
2006-09-01 12:50:00,32.24,32.25,32.24,32.24,1000.0,21.4387,21.4453,21.4387,21.4387,1000.0
2006-09-01 12:55:00,32.25,32.27,32.24,32.25,8800.0,21.4453,21.4586,21.4387,21.4453,8800.0
2006-09-01 13:00:00,32.24,32.24,32.22,32.22,6600.0,21.4387,21.4387,21.4254,21.4254,6600.0
2006-09-01 13:05:00,32.23,32.24,32.23,32.24,9800.0,21.432,21.4387,21.432,21.4387,9800.0
2006-09-01 13:10:00,32.22,32.24,32.2,32.24,6600.0,21.4254,21.4387,21.4121,21.4387,6600.0
2006-09-01 13:15:00,32.24,32.24,32.21,32.22,8400.0,21.4387,21.4387,21.4187,21.4254,8400.0
2006-09-01 13:20:00,32.21,32.23,32.21,32.22,3400.0,21.4187,21.432,21.4187,21.4254,3400.0
2006-09-01 13:25:00,32.22,32.24,32.21,32.21,5200.0,21.4254,21.4387,21.4187,21.4187,5200.0
2006-09-01 13:30:00,32.21,32.23,32.21,32.23,4400.0,21.4187,21.432,21.4187,21.432,4400.0
2006-09-01 13:35:00,32.24,32.26,32.23,32.25,8800.0,21.4387,21.452,21.432,21.4453,8800.0
2006-09-01 13:40:00,32.24,32.26,32.23,32.23,9400.0,21.4387,21.452,21.432,21.432,9400.0
2006-09-01 13:45:00,32.22,32.22,32.2,32.21,4800.0,21.4254,21.4254,21.4121,21.4187,4800.0
2006-09-01 13:50:00,32.21,32.21,32.18,32.19,7000.0,21.4187,21.4187,21.3988,21.4054,7000.0
2006-09-01 13:55:00,32.19,32.21,32.19,32.2,5800.0,21.4054,21.4187,21.4054,21.4121,5800.0
2006-09-01 14:00:00,32.2,32.21,32.18,32.21,12400.0,21.4121,21.4187,21.3988,21.4187,12400.0
2006-09-01 14:05:00,32.19,32.21,32.18,32.18,5800.0,21.4054,21.4187,21.3988,21.3988,5800.0
2006-09-01 14:10:00,32.18,32.19,32.18,32.19,10000.0,21.3988,21.4054,21.3988,21.4054,10000.0
2006-09-01 14:15:00,32.19,32.21,32.19,32.21,6000.0,21.4054,21.4187,21.4054,21.4187,6000.0
2006-09-01 14:20:00,32.21,32.21,32.19,32.2,13400.0,21.4187,21.4187,21.4054,21.4121,13400.0
2006-09-01 14:25:00,32.2,32.23,32.2,32.21,8200.0,21.4121,21.432,21.4121,21.4187,8200.0
2006-09-01 14:30:00,32.22,32.24,32.22,32.22,10400.0,21.4254,21.4387,21.4254,21.4254,10400.0
2006-09-01 14:35:00,32.23,32.23,32.14,32.2,15400.0,21.432,21.432,21.3722,21.4121,15400.0
2006-09-01 14:40:00,32.2,32.2,32.18,32.2,7200.0,21.4121,21.4121,21.3988,21.4121,7200.0
2006-09-01 14:45:00,32.2,32.23,32.2,32.23,12000.0,21.4121,21.432,21.4121,21.432,12000.0
2006-09-01 14:50:00,32.23,32.23,32.2,32.21,6200.0,21.432,21.432,21.4121,21.4187,6200.0
2006-09-01 14:55:00,32.21,32.24,32.21,32.24,6400.0,21.4187,21.4387,21.4187,21.4387,6400.0
2006-09-01 15:00:00,32.24,32.24,32.22,32.22,5400.0,21.4387,21.4387,21.4254,21.4254,5400.0
2006-09-01 15:05:00,32.22,32.22,32.17,32.18,8600.0,21.4254,21.4254,21.3921,21.3988,8600.0
2006-09-01 15:10:00,32.17,32.17,32.15,32.16,11600.0,21.3921,21.3921,21.3788,21.3855,11600.0
2006-09-01 15:15:00,32.16,32.17,32.16,32.17,11800.0,21.3855,21.3921,21.3855,21.3921,11800.0
2006-09-01 15:20:00,32.18,32.18,32.17,32.18,8200.0,21.3988,21.3988,21.3921,21.3988,8200.0
2006-09-01 15:25:00,32.18,32.18,32.16,32.18,11000.0,21.3988,21.3988,21.3855,21.3988,11000.0
2006-09-01 15:30:00,32.17,32.19,32.16,32.18,13800.0,21.3921,21.4054,21.3855,21.3988,13800.0
2006-09-01 15:35:00,32.18,32.19,32.18,32.18,8800.0,21.3988,21.4054,21.3988,21.3988,8800.0
2006-09-01 15:40:00,32.18,32.18,32.15,32.15,11600.0,21.3988,21.3988,21.3788,21.3788,11600.0
2006-09-01 15:45:00,32.15,32.18,32.15,32.18,13800.0,21.3788,21.3988,21.3788,21.3988,13800.0
2006-09-01 15:50:00,32.18,32.19,32.18,32.18,31800.0,21.3988,21.4054,21.3988,21.3988,31800.0
2006-09-01 15:55:00,32.18,32.21,32.17,32.18,44000.0,21.3988,21.4187,21.3921,21.3988,44000.0
2006-09-05 09:30:00,32.17,32.17,32.08,32.08,19400.0,21.3921,21.3921,21.3323,21.3323,19400.0
2006-09-05 09:35:00,32.08,32.1,32.0,32.0,15200.0,21.3323,21.3456,21.2791,21.2791,15200.0
2006-09-05 09:40:00,32.05,32.05,31.98,31.99,13600.0,21.3123,21.3123,21.2658,21.2724,13600.0
2006-09-05 09:45:00,31.99,31.99,31.9,31.91,37200.0,21.2724,21.2724,21.2126,21.2192,37200.0
2006-09-05 09:50:00,31.89,31.96,31.88,31.91,37600.0,21.2059,21.2525,21.1993,21.2192,37600.0
2006-09-05 09:55:00,31.9,31.9,31.85,31.87,15400.0,21.2126,21.2126,21.1793,21.1926,15400.0
2006-09-05 10:00:00,31.87,31.9,31.86,31.88,19800.0,21.1926,21.2126,21.186,21.1993,19800.0
2006-09-05 10:05:00,31.9,31.95,31.89,31.9,32600.0,21.2126,21.2458,21.2059,21.2126,32600.0
2006-09-05 10:10:00,31.9,31.93,31.89,31.93,14200.0,21.2126,21.2325,21.2059,21.2325,14200.0
2006-09-05 10:15:00,31.95,31.96,31.92,31.92,8800.0,21.2458,21.2525,21.2259,21.2259,8800.0
2006-09-05 10:20:00,31.91,31.95,31.89,31.91,19000.0,21.2192,21.2458,21.2059,21.2192,19000.0
2006-09-05 10:25:00,31.91,31.94,31.87,31.93,16200.0,21.2192,21.2392,21.1926,21.2325,16200.0
2006-09-05 10:30:00,31.93,31.93,31.87,31.88,19000.0,21.2325,21.2325,21.1926,21.1993,19000.0
2006-09-05 10:35:00,31.88,31.92,31.86,31.88,16600.0,21.1993,21.2259,21.186,21.1993,16600.0
2006-09-05 10:40:00,31.89,31.89,31.86,31.89,12000.0,21.2059,21.2059,21.186,21.2059,12000.0
2006-09-05 10:45:00,31.89,31.91,31.88,31.9,34600.0,21.2059,21.2192,21.1993,21.2126,34600.0
2006-09-05 10:50:00,31.9,31.91,31.88,31.89,23200.0,21.2126,21.2192,21.1993,21.2059,23200.0
2006-09-05 10:55:00,31.89,31.89,31.87,31.88,24200.0,21.2059,21.2059,21.1926,21.1993,24200.0
2006-09-05 11:00:00,31.88,31.9,31.86,31.89,43800.0,21.1993,21.2126,21.186,21.2059,43800.0
2006-09-05 11:05:00,31.89,31.94,31.89,31.94,10800.0,21.2059,21.2392,21.2059,21.2392,10800.0
2006-09-05 11:10:00,31.94,31.95,31.92,31.92,16000.0,21.2392,21.2458,21.2259,21.2259,16000.0
2006-09-05 11:15:00,31.92,31.92,31.9,31.91,17800.0,21.2259,21.2259,21.2126,21.2192,17800.0
2006-09-05 11:20:00,31.91,31.92,31.91,31.92,13400.0,21.2192,21.2259,21.2192,21.2259,13400.0
2006-09-05 11:25:00,31.92,31.93,31.9,31.93,16200.0,21.2259,21.2325,21.2126,21.2325,16200.0
2006-09-05 11:30:00,31.93,31.95,31.92,31.95,15800.0,21.2325,21.2458,21.2259,21.2458,15800.0
2006-09-05 11:35:00,31.95,31.95,31.92,31.92,8400.0,21.2458,21.2458,21.2259,21.2259,8400.0
2006-09-05 11:40:00,31.92,31.92,31.88,31.88,9000.0,21.2259,21.2259,21.1993,21.1993,9000.0
2006-09-05 11:45:00,31.88,31.9,31.88,31.9,8800.0,21.1993,21.2126,21.1993,21.2126,8800.0
2006-09-05 11:50:00,31.9,31.9,31.89,31.9,6200.0,21.2126,21.2126,21.2059,21.2126,6200.0
2006-09-05 11:55:00,31.9,31.91,31.89,31.9,11600.0,21.2126,21.2192,21.2059,21.2126,11600.0
2006-09-05 12:00:00,31.91,31.91,31.88,31.88,4200.0,21.2192,21.2192,21.1993,21.1993,4200.0
2006-09-05 12:05:00,31.87,31.9,31.85,31.9,18000.0,21.1926,21.2126,21.1793,21.2126,18000.0
2006-09-05 12:10:00,31.9,31.9,31.88,31.9,10000.0,21.2126,21.2126,21.1993,21.2126,10000.0
2006-09-05 12:15:00,31.89,31.89,31.86,31.86,11400.0,21.2059,21.2059,21.186,21.186,11400.0
2006-09-05 12:20:00,31.88,31.92,31.86,31.91,19200.0,21.1993,21.2259,21.186,21.2192,19200.0
2006-09-05 12:25:00,31.92,31.95,31.91,31.94,10000.0,21.2259,21.2458,21.2192,21.2392,10000.0
2006-09-05 12:30:00,31.94,31.95,31.92,31.93,11200.0,21.2392,21.2458,21.2259,21.2325,11200.0
2006-09-05 12:35:00,31.93,31.94,31.91,31.91,9200.0,21.2325,21.2392,21.2192,21.2192,9200.0
2006-09-05 12:40:00,31.91,31.93,31.91,31.92,7000.0,21.2192,21.2325,21.2192,21.2259,7000.0
2006-09-05 12:45:00,31.92,31.93,31.91,31.93,13200.0,21.2259,21.2325,21.2192,21.2325,13200.0
2006-09-05 12:50:00,31.93,31.94,31.92,31.93,8800.0,21.2325,21.2392,21.2259,21.2325,8800.0
2006-09-05 12:55:00,31.92,31.93,31.91,31.92,10200.0,21.2259,21.2325,21.2192,21.2259,10200.0
2006-09-05 13:00:00,31.92,31.92,31.9,31.9,8800.0,21.2259,21.2259,21.2126,21.2126,8800.0
2006-09-05 13:05:00,31.9,31.9,31.86,31.89,22800.0,21.2126,21.2126,21.186,21.2059,22800.0
2006-09-05 13:10:00,31.88,31.89,31.88,31.89,11800.0,21.1993,21.2059,21.1993,21.2059,11800.0
2006-09-05 13:15:00,31.89,31.93,31.89,31.93,27200.0,21.2059,21.2325,21.2059,21.2325,27200.0
2006-09-05 13:20:00,31.93,31.95,31.92,31.94,14400.0,21.2325,21.2458,21.2259,21.2392,14400.0
2006-09-05 13:25:00,31.95,31.97,31.94,31.97,22800.0,21.2458,21.2591,21.2392,21.2591,22800.0
2006-09-05 13:30:00,31.97,31.97,31.91,31.91,9800.0,21.2591,21.2591,21.2192,21.2192,9800.0
2006-09-05 13:35:00,31.9,31.91,31.85,31.9,23000.0,21.2126,21.2192,21.1793,21.2126,23000.0
2006-09-05 13:40:00,31.9,31.91,31.89,31.91,6400.0,21.2126,21.2192,21.2059,21.2192,6400.0
2006-09-05 13:45:00,31.88,31.91,31.88,31.89,6200.0,21.1993,21.2192,21.1993,21.2059,6200.0
2006-09-05 13:50:00,31.89,31.9,31.87,31.88,4200.0,21.2059,21.2126,21.1926,21.1993,4200.0
2006-09-05 13:55:00,31.88,31.88,31.88,31.88,4200.0,21.1993,21.1993,21.1993,21.1993,4200.0
2006-09-05 14:00:00,31.88,31.89,31.86,31.86,9400.0,21.1993,21.2059,21.186,21.186,9400.0
2006-09-05 14:05:00,31.86,31.9,31.85,31.89,17400.0,21.186,21.2126,21.1793,21.2059,17400.0
2006-09-05 14:10:00,31.92,31.95,31.9,31.93,18000.0,21.2259,21.2458,21.2126,21.2325,18000.0
2006-09-05 14:15:00,31.93,31.96,31.93,31.95,8800.0,21.2325,21.2525,21.2325,21.2458,8800.0
2006-09-05 14:20:00,31.97,31.97,31.93,31.95,17200.0,21.2591,21.2591,21.2325,21.2458,17200.0
2006-09-05 14:25:00,31.93,31.95,31.93,31.93,6600.0,21.2325,21.2458,21.2325,21.2325,6600.0
2006-09-05 14:30:00,31.93,31.94,31.93,31.93,12000.0,21.2325,21.2392,21.2325,21.2325,12000.0
2006-09-05 14:35:00,31.94,31.96,31.94,31.95,21800.0,21.2392,21.2525,21.2392,21.2458,21800.0
2006-09-05 14:40:00,31.96,31.99,31.95,31.97,29400.0,21.2525,21.2724,21.2458,21.2591,29400.0
2006-09-05 14:45:00,31.97,31.99,31.97,31.99,41800.0,21.2591,21.2724,21.2591,21.2724,41800.0
2006-09-05 14:50:00,31.99,32.0,31.98,31.99,17600.0,21.2724,21.2791,21.2658,21.2724,17600.0
2006-09-05 14:55:00,31.99,32.02,31.97,32.01,49600.0,21.2724,21.2924,21.2591,21.2857,49600.0
2006-09-05 15:00:00,32.01,32.01,31.93,31.93,23400.0,21.2857,21.2857,21.2325,21.2325,23400.0
2006-09-05 15:05:00,31.93,31.96,31.93,31.95,27200.0,21.2325,21.2525,21.2325,21.2458,27200.0
2006-09-05 15:10:00,31.95,31.96,31.94,31.96,28200.0,21.2458,21.2525,21.2392,21.2525,28200.0
2006-09-05 15:15:00,31.96,31.97,31.95,31.97,24800.0,21.2525,21.2591,21.2458,21.2591,24800.0
2006-09-05 15:20:00,31.97,32.0,31.96,31.99,33000.0,21.2591,21.2791,21.2525,21.2724,33000.0
2006-09-05 15:25:00,31.99,32.0,31.97,31.97,27000.0,21.2724,21.2791,21.2591,21.2591,27000.0
2006-09-05 15:30:00,31.97,32.02,31.97,32.01,25000.0,21.2591,21.2924,21.2591,21.2857,25000.0
2006-09-05 15:35:00,32.01,32.04,32.01,32.02,21000.0,21.2857,21.3057,21.2857,21.2924,21000.0
2006-09-05 15:40:00,32.02,32.04,32.02,32.04,28600.0,21.2924,21.3057,21.2924,21.3057,28600.0
2006-09-05 15:45:00,32.04,32.05,32.02,32.03,27400.0,21.3057,21.3123,21.2924,21.299,27400.0
2006-09-05 15:50:00,32.02,32.05,32.02,32.04,28800.0,21.2924,21.3123,21.2924,21.3057,28800.0
2006-09-05 15:55:00,32.04,32.06,32.04,32.05,28200.0,21.3057,21.319,21.3057,21.3123,28200.0
2006-09-06 09:30:00,31.98,31.98,31.89,31.9,18600.0,21.2658,21.2658,21.2059,21.2126,18600.0
2006-09-06 09:35:00,31.88,31.92,31.88,31.92,10200.0,21.1993,21.2259,21.1993,21.2259,10200.0
2006-09-06 09:40:00,31.92,31.98,31.91,31.95,23800.0,21.2259,21.2658,21.2192,21.2458,23800.0
2006-09-06 09:45:00,31.92,31.92,31.86,31.88,47000.0,21.2259,21.2259,21.186,21.1993,47000.0
2006-09-06 09:50:00,31.88,31.93,31.87,31.93,36000.0,21.1993,21.2325,21.1926,21.2325,36000.0
2006-09-06 09:55:00,31.93,32.1,31.93,32.09,50200.0,21.2325,21.3456,21.2325,21.3389,50200.0
2006-09-06 10:00:00,32.09,32.1,31.95,31.97,33000.0,21.3389,21.3456,21.2458,21.2591,33000.0
2006-09-06 10:05:00,31.97,32.02,31.95,31.95,22200.0,21.2591,21.2924,21.2458,21.2458,22200.0
2006-09-06 10:10:00,31.93,31.93,31.85,31.85,26600.0,21.2325,21.2325,21.1793,21.1793,26600.0
2006-09-06 10:15:00,31.86,31.9,31.83,31.9,56000.0,21.186,21.2126,21.166,21.2126,56000.0
2006-09-06 10:20:00,31.9,31.95,31.84,31.91,36000.0,21.2126,21.2458,21.1727,21.2192,36000.0
2006-09-06 10:25:00,31.92,31.96,31.88,31.92,43600.0,21.2259,21.2525,21.1993,21.2259,43600.0
2006-09-06 10:30:00,31.92,31.92,31.86,31.87,64400.0,21.2259,21.2259,21.186,21.1926,64400.0
2006-09-06 10:35:00,31.86,31.91,31.86,31.91,13200.0,21.186,21.2192,21.186,21.2192,13200.0
2006-09-06 10:40:00,31.92,31.92,31.88,31.9,37600.0,21.2259,21.2259,21.1993,21.2126,37600.0
2006-09-06 10:45:00,31.91,31.91,31.86,31.89,58200.0,21.2192,21.2192,21.186,21.2059,58200.0
2006-09-06 10:50:00,31.89,31.91,31.85,31.91,60400.0,21.2059,21.2192,21.1793,21.2192,60400.0
2006-09-06 10:55:00,31.92,31.92,31.88,31.9,27600.0,21.2259,21.2259,21.1993,21.2126,27600.0
2006-09-06 11:00:00,31.9,31.93,31.9,31.93,42200.0,21.2126,21.2325,21.2126,21.2325,42200.0
2006-09-06 11:05:00,31.93,31.93,31.89,31.89,19800.0,21.2325,21.2325,21.2059,21.2059,19800.0
2006-09-06 11:10:00,31.89,31.9,31.87,31.89,32200.0,21.2059,21.2126,21.1926,21.2059,32200.0
2006-09-06 11:15:00,31.88,31.9,31.88,31.88,30600.0,21.1993,21.2126,21.1993,21.1993,30600.0
2006-09-06 11:20:00,31.9,31.9,31.88,31.89,9800.0,21.2126,21.2126,21.1993,21.2059,9800.0
2006-09-06 11:25:00,31.89,31.93,31.89,31.92,15400.0,21.2059,21.2325,21.2059,21.2259,15400.0
2006-09-06 11:30:00,31.92,31.92,31.89,31.89,9000.0,21.2259,21.2259,21.2059,21.2059,9000.0
2006-09-06 11:35:00,31.89,31.9,31.89,31.9,27800.0,21.2059,21.2126,21.2059,21.2126,27800.0
2006-09-06 11:40:00,31.9,31.9,31.89,31.89,22000.0,21.2126,21.2126,21.2059,21.2059,22000.0
2006-09-06 11:45:00,31.89,31.92,31.89,31.92,20800.0,21.2059,21.2259,21.2059,21.2259,20800.0
2006-09-06 11:50:00,31.91,31.94,31.89,31.93,29000.0,21.2192,21.2392,21.2059,21.2325,29000.0
2006-09-06 11:55:00,31.93,31.93,31.92,31.93,23600.0,21.2325,21.2325,21.2259,21.2325,23600.0
2006-09-06 12:00:00,31.93,31.95,31.92,31.95,30600.0,21.2325,21.2458,21.2259,21.2458,30600.0
2006-09-06 12:05:00,31.95,31.97,31.95,31.95,13800.0,21.2458,21.2591,21.2458,21.2458,13800.0
2006-09-06 12:10:00,31.96,31.96,31.93,31.93,10400.0,21.2525,21.2525,21.2325,21.2325,10400.0
2006-09-06 12:15:00,31.93,31.93,31.92,31.93,41000.0,21.2325,21.2325,21.2259,21.2325,41000.0
2006-09-06 12:20:00,31.93,31.94,31.93,31.93,11800.0,21.2325,21.2392,21.2325,21.2325,11800.0
2006-09-06 12:25:00,31.93,31.97,31.93,31.97,11600.0,21.2325,21.2591,21.2325,21.2591,11600.0
2006-09-06 12:30:00,31.96,31.97,31.95,31.97,13000.0,21.2525,21.2591,21.2458,21.2591,13000.0
2006-09-06 12:35:00,31.97,31.97,31.95,31.95,3600.0,21.2591,21.2591,21.2458,21.2458,3600.0
2006-09-06 12:40:00,31.95,31.95,31.93,31.93,7400.0,21.2458,21.2458,21.2325,21.2325,7400.0
2006-09-06 12:45:00,31.93,31.94,31.93,31.93,13000.0,21.2325,21.2392,21.2325,21.2325,13000.0
2006-09-06 12:50:00,31.93,31.95,31.93,31.94,7200.0,21.2325,21.2458,21.2325,21.2392,7200.0
2006-09-06 12:55:00,31.94,31.94,31.91,31.91,8600.0,21.2392,21.2392,21.2192,21.2192,8600.0
2006-09-06 13:00:00,31.91,31.91,31.9,31.91,12800.0,21.2192,21.2192,21.2126,21.2192,12800.0
2006-09-06 13:05:00,31.91,31.91,31.88,31.88,7800.0,21.2192,21.2192,21.1993,21.1993,7800.0
2006-09-06 13:10:00,31.88,31.89,31.88,31.89,9600.0,21.1993,21.2059,21.1993,21.2059,9600.0
2006-09-06 13:15:00,31.89,31.89,31.86,31.86,6000.0,21.2059,21.2059,21.186,21.186,6000.0
2006-09-06 13:20:00,31.85,31.86,31.85,31.85,16400.0,21.1793,21.186,21.1793,21.1793,16400.0
2006-09-06 13:25:00,31.85,31.88,31.85,31.88,13600.0,21.1793,21.1993,21.1793,21.1993,13600.0
2006-09-06 13:30:00,31.87,31.89,31.86,31.89,14600.0,21.1926,21.2059,21.186,21.2059,14600.0
2006-09-06 13:35:00,31.89,31.92,31.88,31.92,31000.0,21.2059,21.2259,21.1993,21.2259,31000.0
2006-09-06 13:40:00,31.92,31.93,31.91,31.93,7800.0,21.2259,21.2325,21.2192,21.2325,7800.0
2006-09-06 13:45:00,31.92,31.93,31.92,31.92,8200.0,21.2259,21.2325,21.2259,21.2259,8200.0
2006-09-06 13:50:00,31.92,31.93,31.91,31.92,8400.0,21.2259,21.2325,21.2192,21.2259,8400.0
2006-09-06 13:55:00,31.93,31.94,31.92,31.93,7000.0,21.2325,21.2392,21.2259,21.2325,7000.0
2006-09-06 14:00:00,31.93,31.95,31.92,31.93,26400.0,21.2325,21.2458,21.2259,21.2325,26400.0
2006-09-06 14:05:00,31.93,31.97,31.92,31.95,21000.0,21.2325,21.2591,21.2259,21.2458,21000.0
2006-09-06 14:10:00,31.93,31.94,31.9,31.92,20200.0,21.2325,21.2392,21.2126,21.2259,20200.0
2006-09-06 14:15:00,31.92,31.93,31.9,31.92,15200.0,21.2259,21.2325,21.2126,21.2259,15200.0
2006-09-06 14:20:00,31.92,31.95,31.92,31.93,12400.0,21.2259,21.2458,21.2259,21.2325,12400.0
2006-09-06 14:25:00,31.94,31.98,31.94,31.95,12200.0,21.2392,21.2658,21.2392,21.2458,12200.0
2006-09-06 14:30:00,31.95,31.95,31.9,31.9,13400.0,21.2458,21.2458,21.2126,21.2126,13400.0
2006-09-06 14:35:00,31.91,31.92,31.89,31.89,19600.0,21.2192,21.2259,21.2059,21.2059,19600.0
2006-09-06 14:40:00,31.88,31.89,31.86,31.88,15600.0,21.1993,21.2059,21.186,21.1993,15600.0
2006-09-06 14:45:00,31.88,31.89,31.86,31.87,26200.0,21.1993,21.2059,21.186,21.1926,26200.0
2006-09-06 14:50:00,31.87,31.92,31.87,31.9,21200.0,21.1926,21.2259,21.1926,21.2126,21200.0
2006-09-06 14:55:00,31.91,31.93,31.88,31.93,30400.0,21.2192,21.2325,21.1993,21.2325,30400.0
2006-09-06 15:00:00,31.93,31.93,31.91,31.91,28400.0,21.2325,21.2325,21.2192,21.2192,28400.0
2006-09-06 15:05:00,31.92,31.97,31.91,31.97,19000.0,21.2259,21.2591,21.2192,21.2591,19000.0
2006-09-06 15:10:00,31.96,31.97,31.93,31.93,17400.0,21.2525,21.2591,21.2325,21.2325,17400.0
2006-09-06 15:15:00,31.94,31.95,31.92,31.92,15200.0,21.2392,21.2458,21.2259,21.2259,15200.0
2006-09-06 15:20:00,31.92,31.93,31.91,31.93,43400.0,21.2259,21.2325,21.2192,21.2325,43400.0
2006-09-06 15:25:00,31.93,31.95,31.91,31.92,15200.0,21.2325,21.2458,21.2192,21.2259,15200.0
2006-09-06 15:30:00,31.93,31.95,31.92,31.95,31200.0,21.2325,21.2458,21.2259,21.2458,31200.0
2006-09-06 15:35:00,31.95,31.95,31.93,31.93,17400.0,21.2458,21.2458,21.2325,21.2325,17400.0
2006-09-06 15:40:00,31.93,31.93,31.92,31.93,27000.0,21.2325,21.2325,21.2259,21.2325,27000.0
2006-09-06 15:45:00,31.93,31.93,31.91,31.91,30600.0,21.2325,21.2325,21.2192,21.2192,30600.0
2006-09-06 15:50:00,31.92,31.93,31.92,31.92,27800.0,21.2259,21.2325,21.2259,21.2259,27800.0
2006-09-06 15:55:00,31.92,31.92,31.88,31.89,49600.0,21.2259,21.2259,21.1993,21.2059,49600.0
2006-09-07 09:30:00,31.86,31.89,31.86,31.86,45000.0,21.186,21.2059,21.186,21.186,45000.0
2006-09-07 09:35:00,31.86,31.86,31.83,31.86,24800.0,21.186,21.186,21.166,21.186,24800.0
2006-09-07 09:40:00,31.85,31.86,31.76,31.81,73400.0,21.1793,21.186,21.1195,21.1527,73400.0
2006-09-07 09:45:00,31.81,31.89,31.81,31.85,45400.0,21.1527,21.2059,21.1527,21.1793,45400.0
2006-09-07 09:50:00,31.82,31.9,31.81,31.9,24200.0,21.1594,21.2126,21.1527,21.2126,24200.0
2006-09-07 09:55:00,31.9,31.91,31.78,31.78,31600.0,21.2126,21.2192,21.1328,21.1328,31600.0
2006-09-07 10:00:00,31.78,31.8,31.76,31.76,49000.0,21.1328,21.1461,21.1195,21.1195,49000.0
2006-09-07 10:05:00,31.77,31.81,31.75,31.81,28800.0,21.1261,21.1527,21.1128,21.1527,28800.0
2006-09-07 10:10:00,31.81,31.82,31.78,31.79,83000.0,21.1527,21.1594,21.1328,21.1394,83000.0
2006-09-07 10:15:00,31.79,31.85,31.78,31.84,27000.0,21.1394,21.1793,21.1328,21.1727,27000.0
2006-09-07 10:20:00,31.85,31.88,31.83,31.87,39200.0,21.1793,21.1993,21.166,21.1926,39200.0
2006-09-07 10:25:00,31.86,31.89,31.85,31.89,42600.0,21.186,21.2059,21.1793,21.2059,42600.0
2006-09-07 10:30:00,31.89,31.9,31.88,31.89,39600.0,21.2059,21.2126,21.1993,21.2059,39600.0
2006-09-07 10:35:00,31.89,31.94,31.88,31.9,37000.0,21.2059,21.2392,21.1993,21.2126,37000.0
2006-09-07 10:40:00,31.91,31.91,31.85,31.88,58600.0,21.2192,21.2192,21.1793,21.1993,58600.0
2006-09-07 10:45:00,31.88,31.89,31.86,31.86,53800.0,21.1993,21.2059,21.186,21.186,53800.0
2006-09-07 10:50:00,31.87,31.9,31.86,31.88,49800.0,21.1926,21.2126,21.186,21.1993,49800.0
2006-09-07 10:55:00,31.89,31.9,31.88,31.89,17600.0,21.2059,21.2126,21.1993,21.2059,17600.0
2006-09-07 11:00:00,31.89,31.93,31.88,31.91,23400.0,21.2059,21.2325,21.1993,21.2192,23400.0
2006-09-07 11:05:00,31.91,31.92,31.87,31.88,18000.0,21.2192,21.2259,21.1926,21.1993,18000.0
2006-09-07 11:10:00,31.88,31.95,31.87,31.93,16800.0,21.1993,21.2458,21.1926,21.2325,16800.0
2006-09-07 11:15:00,31.93,31.93,31.88,31.88,19200.0,21.2325,21.2325,21.1993,21.1993,19200.0
2006-09-07 11:20:00,31.88,31.88,31.83,31.88,15000.0,21.1993,21.1993,21.166,21.1993,15000.0
2006-09-07 11:25:00,31.89,31.92,31.88,31.89,17200.0,21.2059,21.2259,21.1993,21.2059,17200.0
2006-09-07 11:30:00,31.9,31.97,31.89,31.96,18600.0,21.2126,21.2591,21.2059,21.2525,18600.0
2006-09-07 11:35:00,31.96,31.96,31.86,31.91,32600.0,21.2525,21.2525,21.186,21.2192,32600.0
2006-09-07 11:40:00,31.9,31.93,31.86,31.86,21000.0,21.2126,21.2325,21.186,21.186,21000.0
2006-09-07 11:45:00,31.88,31.92,31.86,31.91,24200.0,21.1993,21.2259,21.186,21.2192,24200.0
2006-09-07 11:50:00,31.91,31.92,31.86,31.9,37200.0,21.2192,21.2259,21.186,21.2126,37200.0
2006-09-07 11:55:00,31.9,31.98,31.9,31.98,21400.0,21.2126,21.2658,21.2126,21.2658,21400.0
2006-09-07 12:00:00,31.96,32.02,31.94,32.02,22000.0,21.2525,21.2924,21.2392,21.2924,22000.0
2006-09-07 12:05:00,32.02,32.03,31.97,31.97,21200.0,21.2924,21.299,21.2591,21.2591,21200.0
2006-09-07 12:10:00,31.99,32.01,31.97,32.0,22800.0,21.2724,21.2857,21.2591,21.2791,22800.0
2006-09-07 12:15:00,32.0,32.0,31.95,31.98,11200.0,21.2791,21.2791,21.2458,21.2658,11200.0
2006-09-07 12:20:00,31.99,32.02,31.99,32.02,9600.0,21.2724,21.2924,21.2724,21.2924,9600.0
2006-09-07 12:25:00,32.01,32.04,31.97,32.03,38200.0,21.2857,21.3057,21.2591,21.299,38200.0
2006-09-07 12:30:00,32.03,32.04,31.99,31.99,27000.0,21.299,21.3057,21.2724,21.2724,27000.0
2006-09-07 12:35:00,31.99,32.01,31.95,31.99,21400.0,21.2724,21.2857,21.2458,21.2724,21400.0
2006-09-07 12:40:00,31.99,32.0,31.96,31.97,13200.0,21.2724,21.2791,21.2525,21.2591,13200.0
2006-09-07 12:45:00,31.97,31.97,31.91,31.95,14400.0,21.2591,21.2591,21.2192,21.2458,14400.0
2006-09-07 12:50:00,31.93,31.98,31.91,31.95,29000.0,21.2325,21.2658,21.2192,21.2458,29000.0
2006-09-07 12:55:00,31.96,32.0,31.93,31.96,31000.0,21.2525,21.2791,21.2325,21.2525,31000.0
2006-09-07 13:00:00,31.96,31.99,31.94,31.96,22200.0,21.2525,21.2724,21.2392,21.2525,22200.0
2006-09-07 13:05:00,31.95,32.0,31.95,31.99,17200.0,21.2458,21.2791,21.2458,21.2724,17200.0
2006-09-07 13:10:00,32.0,32.04,31.96,32.02,22600.0,21.2791,21.3057,21.2525,21.2924,22600.0
2006-09-07 13:15:00,32.04,32.06,31.99,32.06,34400.0,21.3057,21.319,21.2724,21.319,34400.0
2006-09-07 13:20:00,32.06,32.06,32.01,32.04,12600.0,21.319,21.319,21.2857,21.3057,12600.0
2006-09-07 13:25:00,32.02,32.02,31.99,32.02,5000.0,21.2924,21.2924,21.2724,21.2924,5000.0
2006-09-07 13:30:00,32.03,32.04,32.02,32.02,2800.0,21.299,21.3057,21.2924,21.2924,2800.0
2006-09-07 13:35:00,32.04,32.1,32.03,32.09,8800.0,21.3057,21.3456,21.299,21.3389,8800.0
2006-09-07 13:40:00,32.1,32.14,32.09,32.13,17000.0,21.3456,21.3722,21.3389,21.3655,17000.0
2006-09-07 13:45:00,32.13,32.18,32.13,32.15,10400.0,21.3655,21.3988,21.3655,21.3788,10400.0
2006-09-07 13:50:00,32.15,32.15,32.11,32.13,11000.0,21.3788,21.3788,21.3522,21.3655,11000.0
2006-09-07 13:55:00,32.14,32.17,32.13,32.15,19400.0,21.3722,21.3921,21.3655,21.3788,19400.0
2006-09-07 14:00:00,32.13,32.16,32.13,32.15,23600.0,21.3655,21.3855,21.3655,21.3788,23600.0
2006-09-07 14:05:00,32.15,32.16,32.13,32.14,25000.0,21.3788,21.3855,21.3655,21.3722,25000.0
2006-09-07 14:10:00,32.14,32.16,32.13,32.14,17600.0,21.3722,21.3855,21.3655,21.3722,17600.0
2006-09-07 14:15:00,32.15,32.16,32.12,32.12,21800.0,21.3788,21.3855,21.3589,21.3589,21800.0
2006-09-07 14:20:00,32.12,32.15,32.12,32.15,16200.0,21.3589,21.3788,21.3589,21.3788,16200.0
2006-09-07 14:25:00,32.15,32.15,32.12,32.12,9200.0,21.3788,21.3788,21.3589,21.3589,9200.0
2006-09-07 14:30:00,32.12,32.12,32.1,32.1,10200.0,21.3589,21.3589,21.3456,21.3456,10200.0
2006-09-07 14:35:00,32.08,32.08,32.05,32.06,9600.0,21.3323,21.3323,21.3123,21.319,9600.0
2006-09-07 14:40:00,32.04,32.04,32.01,32.02,5600.0,21.3057,21.3057,21.2857,21.2924,5600.0
2006-09-07 14:45:00,32.0,32.03,32.0,32.0,6000.0,21.2791,21.299,21.2791,21.2791,6000.0
2006-09-07 14:50:00,32.0,32.06,32.0,32.06,10800.0,21.2791,21.319,21.2791,21.319,10800.0
2006-09-07 14:55:00,32.06,32.09,32.02,32.08,11600.0,21.319,21.3389,21.2924,21.3323,11600.0
2006-09-07 15:00:00,32.07,32.07,31.97,31.98,19800.0,21.3256,21.3256,21.2591,21.2658,19800.0
2006-09-07 15:05:00,31.98,32.0,31.93,31.93,13200.0,21.2658,21.2791,21.2325,21.2325,13200.0
2006-09-07 15:10:00,31.93,31.97,31.93,31.97,13000.0,21.2325,21.2591,21.2325,21.2591,13000.0
2006-09-07 15:15:00,31.96,31.96,31.95,31.96,16200.0,21.2525,21.2525,21.2458,21.2525,16200.0
2006-09-07 15:20:00,31.95,31.97,31.93,31.96,13800.0,21.2458,21.2591,21.2325,21.2525,13800.0
2006-09-07 15:25:00,31.96,32.01,31.95,32.01,19400.0,21.2525,21.2857,21.2458,21.2857,19400.0
2006-09-07 15:30:00,32.01,32.01,31.94,31.94,25000.0,21.2857,21.2857,21.2392,21.2392,25000.0
2006-09-07 15:35:00,31.94,31.95,31.92,31.92,25600.0,21.2392,21.2458,21.2259,21.2259,25600.0
2006-09-07 15:40:00,31.92,31.97,31.92,31.97,18400.0,21.2259,21.2591,21.2259,21.2591,18400.0
2006-09-07 15:45:00,31.97,32.02,31.96,31.99,21600.0,21.2591,21.2924,21.2525,21.2724,21600.0
2006-09-07 15:50:00,31.99,32.01,31.99,32.01,28200.0,21.2724,21.2857,21.2724,21.2857,28200.0
2006-09-07 15:55:00,32.0,32.02,31.96,31.98,23600.0,21.2791,21.2924,21.2525,21.2658,23600.0
2006-09-08 09:35:00,31.98,32.05,31.96,32.0,52400.0,21.2658,21.3123,21.2525,21.2791,52400.0
2006-09-08 09:40:00,32.04,32.12,32.02,32.1,15000.0,21.3057,21.3589,21.2924,21.3456,15000.0
2006-09-08 09:45:00,32.12,32.17,32.07,32.1,35200.0,21.3589,21.3921,21.3256,21.3456,35200.0
2006-09-08 09:50:00,32.09,32.13,32.09,32.1,45400.0,21.3389,21.3655,21.3389,21.3456,45400.0
2006-09-08 09:55:00,32.1,32.1,32.04,32.06,27400.0,21.3456,21.3456,21.3057,21.319,27400.0
2006-09-08 10:00:00,32.07,32.09,32.01,32.07,29000.0,21.3256,21.3389,21.2857,21.3256,29000.0
2006-09-08 10:05:00,32.09,32.13,32.08,32.12,34000.0,21.3389,21.3655,21.3323,21.3589,34000.0
2006-09-08 10:10:00,32.11,32.13,32.09,32.13,15600.0,21.3522,21.3655,21.3389,21.3655,15600.0
2006-09-08 10:15:00,32.13,32.17,32.11,32.15,32600.0,21.3655,21.3921,21.3522,21.3788,32600.0
2006-09-08 10:20:00,32.15,32.18,32.13,32.16,15200.0,21.3788,21.3988,21.3655,21.3855,15200.0
2006-09-08 10:25:00,32.16,32.16,32.13,32.15,15800.0,21.3855,21.3855,21.3655,21.3788,15800.0
2006-09-08 10:30:00,32.17,32.2,32.15,32.18,23600.0,21.3921,21.4121,21.3788,21.3988,23600.0
2006-09-08 10:35:00,32.18,32.18,32.1,32.13,12600.0,21.3988,21.3988,21.3456,21.3655,12600.0
2006-09-08 10:40:00,32.13,32.15,32.13,32.14,5200.0,21.3655,21.3788,21.3655,21.3722,5200.0
2006-09-08 10:45:00,32.15,32.15,32.08,32.14,14800.0,21.3788,21.3788,21.3323,21.3722,14800.0
2006-09-08 10:50:00,32.13,32.17,32.13,32.14,7400.0,21.3655,21.3921,21.3655,21.3722,7400.0
2006-09-08 10:55:00,32.13,32.15,32.13,32.15,13600.0,21.3655,21.3788,21.3655,21.3788,13600.0
2006-09-08 11:00:00,32.15,32.16,32.13,32.13,20000.0,21.3788,21.3855,21.3655,21.3655,20000.0
2006-09-08 11:05:00,32.13,32.13,32.13,32.13,8000.0,21.3655,21.3655,21.3655,21.3655,8000.0
2006-09-08 11:10:00,32.15,32.17,32.15,32.17,16800.0,21.3788,21.3921,21.3788,21.3921,16800.0
2006-09-08 11:15:00,32.16,32.16,32.15,32.16,12200.0,21.3855,21.3855,21.3788,21.3855,12200.0
2006-09-08 11:20:00,32.17,32.19,32.16,32.16,9200.0,21.3921,21.4054,21.3855,21.3855,9200.0
2006-09-08 11:25:00,32.15,32.15,32.15,32.15,800.0,21.3788,21.3788,21.3788,21.3788,800.0
2006-09-08 11:30:00,32.15,32.15,32.1,32.1,7200.0,21.3788,21.3788,21.3456,21.3456,7200.0
2006-09-08 11:35:00,32.1,32.15,32.1,32.14,11600.0,21.3456,21.3788,21.3456,21.3722,11600.0
2006-09-08 11:40:00,32.13,32.16,32.13,32.16,4800.0,21.3655,21.3855,21.3655,21.3855,4800.0
2006-09-08 11:45:00,32.16,32.16,32.13,32.13,2200.0,21.3855,21.3855,21.3655,21.3655,2200.0
2006-09-08 11:50:00,32.15,32.16,32.13,32.15,2000.0,21.3788,21.3855,21.3655,21.3788,2000.0
2006-09-08 11:55:00,32.14,32.14,32.1,32.12,17800.0,21.3722,21.3722,21.3456,21.3589,17800.0
2006-09-08 12:00:00,32.11,32.13,32.11,32.13,6000.0,21.3522,21.3655,21.3522,21.3655,6000.0
2006-09-08 12:05:00,32.13,32.18,32.13,32.17,8000.0,21.3655,21.3988,21.3655,21.3921,8000.0
2006-09-08 12:10:00,32.17,32.18,32.17,32.18,9000.0,21.3921,21.3988,21.3921,21.3988,9000.0
2006-09-08 12:15:00,32.18,32.18,32.17,32.17,7800.0,21.3988,21.3988,21.3921,21.3921,7800.0
2006-09-08 12:20:00,32.17,32.17,32.15,32.15,9600.0,21.3921,21.3921,21.3788,21.3788,9600.0
2006-09-08 12:25:00,32.15,32.19,32.15,32.18,10200.0,21.3788,21.4054,21.3788,21.3988,10200.0
2006-09-08 12:30:00,32.18,32.21,32.18,32.2,9600.0,21.3988,21.4187,21.3988,21.4121,9600.0
2006-09-08 12:35:00,32.2,32.2,32.18,32.2,13000.0,21.4121,21.4121,21.3988,21.4121,13000.0
2006-09-08 12:40:00,32.2,32.2,32.18,32.19,6400.0,21.4121,21.4121,21.3988,21.4054,6400.0
2006-09-08 12:45:00,32.2,32.2,32.19,32.2,8200.0,21.4121,21.4121,21.4054,21.4121,8200.0
2006-09-08 12:50:00,32.21,32.24,32.19,32.23,13000.0,21.4187,21.4387,21.4054,21.432,13000.0
2006-09-08 12:55:00,32.24,32.24,32.23,32.24,12800.0,21.4387,21.4387,21.432,21.4387,12800.0
2006-09-08 13:00:00,32.26,32.26,32.26,32.26,13000.0,21.452,21.452,21.452,21.452,13000.0
2006-09-08 13:05:00,32.26,32.26,32.24,32.24,6400.0,21.452,21.452,21.4387,21.4387,6400.0
2006-09-08 13:10:00,32.24,32.27,32.24,32.27,8400.0,21.4387,21.4586,21.4387,21.4586,8400.0
2006-09-08 13:15:00,32.27,32.3,32.27,32.29,14400.0,21.4586,21.4786,21.4586,21.4719,14400.0
2006-09-08 13:20:00,32.3,32.33,32.3,32.33,16200.0,21.4786,21.4985,21.4786,21.4985,16200.0
2006-09-08 13:25:00,32.33,32.36,32.33,32.36,19000.0,21.4985,21.5185,21.4985,21.5185,19000.0
2006-09-08 13:30:00,32.34,32.37,32.34,32.37,9200.0,21.5052,21.5251,21.5052,21.5251,9200.0
2006-09-08 13:35:00,32.37,32.38,32.34,32.37,20200.0,21.5251,21.5318,21.5052,21.5251,20200.0
2006-09-08 13:40:00,32.37,32.37,32.34,32.35,5800.0,21.5251,21.5251,21.5052,21.5118,5800.0
2006-09-08 13:45:00,32.34,32.34,32.31,32.31,7000.0,21.5052,21.5052,21.4852,21.4852,7000.0
2006-09-08 13:50:00,32.31,32.36,32.31,32.35,14600.0,21.4852,21.5185,21.4852,21.5118,14600.0
2006-09-08 13:55:00,32.37,32.44,32.37,32.44,46600.0,21.5251,21.5717,21.5251,21.5717,46600.0
2006-09-08 14:00:00,32.45,32.45,32.42,32.43,4800.0,21.5783,21.5783,21.5584,21.565,4800.0
2006-09-08 14:05:00,32.43,32.43,32.4,32.4,12600.0,21.565,21.565,21.5451,21.5451,12600.0
2006-09-08 14:10:00,32.41,32.42,32.38,32.38,7200.0,21.5517,21.5584,21.5318,21.5318,7200.0
2006-09-08 14:15:00,32.4,32.41,32.36,32.4,27000.0,21.5451,21.5517,21.5185,21.5451,27000.0
2006-09-08 14:20:00,32.37,32.38,32.33,32.37,36400.0,21.5251,21.5318,21.4985,21.5251,36400.0
2006-09-08 14:25:00,32.37,32.38,32.35,32.38,9800.0,21.5251,21.5318,21.5118,21.5318,9800.0
2006-09-08 14:30:00,32.36,32.38,32.35,32.37,11400.0,21.5185,21.5318,21.5118,21.5251,11400.0
2006-09-08 14:35:00,32.37,32.38,32.36,32.38,9000.0,21.5251,21.5318,21.5185,21.5318,9000.0
2006-09-08 14:40:00,32.38,32.38,32.36,32.38,19200.0,21.5318,21.5318,21.5185,21.5318,19200.0
2006-09-08 14:45:00,32.38,32.4,32.36,32.4,10200.0,21.5318,21.5451,21.5185,21.5451,10200.0
2006-09-08 14:50:00,32.38,32.4,32.36,32.39,22600.0,21.5318,21.5451,21.5185,21.5384,22600.0
2006-09-08 14:55:00,32.38,32.42,32.38,32.41,16000.0,21.5318,21.5584,21.5318,21.5517,16000.0
2006-09-08 15:00:00,32.38,32.4,32.37,32.38,18000.0,21.5318,21.5451,21.5251,21.5318,18000.0
2006-09-08 15:05:00,32.38,32.38,32.35,32.38,22800.0,21.5318,21.5318,21.5118,21.5318,22800.0
2006-09-08 15:10:00,32.38,32.44,32.38,32.44,25800.0,21.5318,21.5717,21.5318,21.5717,25800.0
2006-09-08 15:15:00,32.43,32.43,32.38,32.4,10800.0,21.565,21.565,21.5318,21.5451,10800.0
2006-09-08 15:20:00,32.4,32.43,32.4,32.43,15400.0,21.5451,21.565,21.5451,21.565,15400.0
2006-09-08 15:25:00,32.43,32.44,32.42,32.43,21000.0,21.565,21.5717,21.5584,21.565,21000.0
2006-09-08 15:30:00,32.44,32.46,32.44,32.46,36000.0,21.5717,21.585,21.5717,21.585,36000.0
2006-09-08 15:35:00,32.46,32.5,32.45,32.49,81200.0,21.585,21.6116,21.5783,21.6049,81200.0
2006-09-08 15:40:00,32.49,32.49,32.49,32.49,32800.0,21.6049,21.6049,21.6049,21.6049,32800.0
2006-09-08 15:45:00,32.48,32.48,32.43,32.44,35200.0,21.5983,21.5983,21.565,21.5717,35200.0
2006-09-08 15:50:00,32.44,32.48,32.43,32.43,24200.0,21.5717,21.5983,21.565,21.565,24200.0
2006-09-08 15:55:00,32.44,32.46,32.4,32.46,53400.0,21.5717,21.585,21.5451,21.585,53400.0
2006-09-11 09:30:00,32.38,32.38,32.35,32.38,29200.0,21.5318,21.5318,21.5118,21.5318,29200.0
2006-09-11 09:35:00,32.38,32.43,32.36,32.39,27000.0,21.5318,21.565,21.5185,21.5384,27000.0
2006-09-11 09:40:00,32.38,32.39,32.35,32.38,52000.0,21.5318,21.5384,21.5118,21.5318,52000.0
2006-09-11 09:45:00,32.38,32.38,32.35,32.37,53800.0,21.5318,21.5318,21.5118,21.5251,53800.0
2006-09-11 09:50:00,32.38,32.4,32.27,32.3,57200.0,21.5318,21.5451,21.4586,21.4786,57200.0
2006-09-11 09:55:00,32.31,32.35,32.27,32.35,45200.0,21.4852,21.5118,21.4586,21.5118,45200.0
2006-09-11 10:00:00,32.34,32.38,32.29,32.33,45200.0,21.5052,21.5318,21.4719,21.4985,45200.0
2006-09-11 10:05:00,32.33,32.33,32.27,32.27,26000.0,21.4985,21.4985,21.4586,21.4586,26000.0
2006-09-11 10:10:00,32.27,32.3,32.27,32.29,13000.0,21.4586,21.4786,21.4586,21.4719,13000.0
2006-09-11 10:15:00,32.27,32.28,32.2,32.25,29800.0,21.4586,21.4653,21.4121,21.4453,29800.0
2006-09-11 10:20:00,32.24,32.27,32.23,32.26,56200.0,21.4387,21.4586,21.432,21.452,56200.0
2006-09-11 10:25:00,32.27,32.29,32.23,32.27,38600.0,21.4586,21.4719,21.432,21.4586,38600.0
2006-09-11 10:30:00,32.27,32.29,32.12,32.19,90400.0,21.4586,21.4719,21.3589,21.4054,90400.0
2006-09-11 10:35:00,32.18,32.24,32.18,32.24,49200.0,21.3988,21.4387,21.3988,21.4387,49200.0
2006-09-11 10:40:00,32.21,32.21,32.18,32.21,90600.0,21.4187,21.4187,21.3988,21.4187,90600.0
2006-09-11 10:45:00,32.2,32.25,32.19,32.2,43400.0,21.4121,21.4453,21.4054,21.4121,43400.0
2006-09-11 10:50:00,32.2,32.22,32.19,32.2,34600.0,21.4121,21.4254,21.4054,21.4121,34600.0
2006-09-11 10:55:00,32.21,32.24,32.2,32.24,37800.0,21.4187,21.4387,21.4121,21.4387,37800.0
2006-09-11 11:00:00,32.24,32.26,32.23,32.23,20200.0,21.4387,21.452,21.432,21.432,20200.0
2006-09-11 11:05:00,32.24,32.26,32.23,32.25,27800.0,21.4387,21.452,21.432,21.4453,27800.0
2006-09-11 11:10:00,32.26,32.32,32.25,32.3,31600.0,21.452,21.4919,21.4453,21.4786,31600.0
2006-09-11 11:15:00,32.3,32.38,32.3,32.38,17000.0,21.4786,21.5318,21.4786,21.5318,17000.0
2006-09-11 11:20:00,32.4,32.4,32.38,32.38,36400.0,21.5451,21.5451,21.5318,21.5318,36400.0
2006-09-11 11:25:00,32.4,32.43,32.38,32.41,42000.0,21.5451,21.565,21.5318,21.5517,42000.0
2006-09-11 11:30:00,32.41,32.41,32.35,32.35,20000.0,21.5517,21.5517,21.5118,21.5118,20000.0
2006-09-11 11:35:00,32.35,32.4,32.35,32.35,26600.0,21.5118,21.5451,21.5118,21.5118,26600.0
2006-09-11 11:40:00,32.35,32.39,32.35,32.37,34800.0,21.5118,21.5384,21.5118,21.5251,34800.0
2006-09-11 11:45:00,32.37,32.38,32.34,32.34,22800.0,21.5251,21.5318,21.5052,21.5052,22800.0
2006-09-11 11:50:00,32.34,32.35,32.33,32.35,18400.0,21.5052,21.5118,21.4985,21.5118,18400.0
2006-09-11 11:55:00,32.35,32.37,32.35,32.36,29200.0,21.5118,21.5251,21.5118,21.5185,29200.0
2006-09-11 12:00:00,32.36,32.41,32.35,32.38,34800.0,21.5185,21.5517,21.5118,21.5318,34800.0
2006-09-11 12:05:00,32.37,32.44,32.37,32.39,30600.0,21.5251,21.5717,21.5251,21.5384,30600.0
2006-09-11 12:10:00,32.39,32.42,32.38,32.39,35000.0,21.5384,21.5584,21.5318,21.5384,35000.0
2006-09-11 12:15:00,32.38,32.4,32.38,32.38,19600.0,21.5318,21.5451,21.5318,21.5318,19600.0
2006-09-11 12:20:00,32.38,32.4,32.37,32.37,27800.0,21.5318,21.5451,21.5251,21.5251,27800.0
2006-09-11 12:25:00,32.35,32.38,32.33,32.37,23600.0,21.5118,21.5318,21.4985,21.5251,23600.0
2006-09-11 12:30:00,32.37,32.39,32.34,32.34,24800.0,21.5251,21.5384,21.5052,21.5052,24800.0
2006-09-11 12:35:00,32.34,32.34,32.32,32.32,2800.0,21.5052,21.5052,21.4919,21.4919,2800.0
2006-09-11 12:40:00,32.33,32.35,32.31,32.32,26000.0,21.4985,21.5118,21.4852,21.4919,26000.0
2006-09-11 12:45:00,32.32,32.34,32.31,32.34,25200.0,21.4919,21.5052,21.4852,21.5052,25200.0
2006-09-11 12:50:00,32.34,32.34,32.31,32.33,24400.0,21.5052,21.5052,21.4852,21.4985,24400.0
2006-09-11 12:55:00,32.32,32.33,32.3,32.32,19600.0,21.4919,21.4985,21.4786,21.4919,19600.0
2006-09-11 13:00:00,32.32,32.34,32.31,32.31,21400.0,21.4919,21.5052,21.4852,21.4852,21400.0
2006-09-11 13:05:00,32.31,32.32,32.3,32.31,11600.0,21.4852,21.4919,21.4786,21.4852,11600.0
2006-09-11 13:10:00,32.31,32.31,32.27,32.27,7600.0,21.4852,21.4852,21.4586,21.4586,7600.0
2006-09-11 13:15:00,32.27,32.3,32.27,32.29,12200.0,21.4586,21.4786,21.4586,21.4719,12200.0
2006-09-11 13:20:00,32.3,32.35,32.3,32.32,25600.0,21.4786,21.5118,21.4786,21.4919,25600.0
2006-09-11 13:25:00,32.32,32.34,32.3,32.33,27400.0,21.4919,21.5052,21.4786,21.4985,27400.0
2006-09-11 13:30:00,32.33,32.33,32.31,32.33,12400.0,21.4985,21.4985,21.4852,21.4985,12400.0
2006-09-11 13:35:00,32.33,32.33,32.32,32.33,13800.0,21.4985,21.4985,21.4919,21.4985,13800.0
2006-09-11 13:40:00,32.33,32.33,32.32,32.32,13800.0,21.4985,21.4985,21.4919,21.4919,13800.0
2006-09-11 13:45:00,32.33,32.33,32.28,32.29,12400.0,21.4985,21.4985,21.4653,21.4719,12400.0
2006-09-11 13:50:00,32.29,32.29,32.26,32.26,5600.0,21.4719,21.4719,21.452,21.452,5600.0
2006-09-11 13:55:00,32.26,32.26,32.22,32.22,8600.0,21.452,21.452,21.4254,21.4254,8600.0
2006-09-11 14:00:00,32.22,32.27,32.22,32.27,10600.0,21.4254,21.4586,21.4254,21.4586,10600.0
2006-09-11 14:05:00,32.27,32.35,32.26,32.32,24600.0,21.4586,21.5118,21.452,21.4919,24600.0
2006-09-11 14:10:00,32.32,32.36,32.32,32.35,24200.0,21.4919,21.5185,21.4919,21.5118,24200.0
2006-09-11 14:15:00,32.34,32.34,32.31,32.31,11400.0,21.5052,21.5052,21.4852,21.4852,11400.0
2006-09-11 14:20:00,32.31,32.32,32.29,32.29,14800.0,21.4852,21.4919,21.4719,21.4719,14800.0
2006-09-11 14:25:00,32.29,32.29,32.24,32.25,20400.0,21.4719,21.4719,21.4387,21.4453,20400.0
2006-09-11 14:30:00,32.24,32.26,32.24,32.25,10400.0,21.4387,21.452,21.4387,21.4453,10400.0
2006-09-11 14:35:00,32.25,32.29,32.25,32.29,10800.0,21.4453,21.4719,21.4453,21.4719,10800.0
2006-09-11 14:40:00,32.3,32.3,32.28,32.28,17400.0,21.4786,21.4786,21.4653,21.4653,17400.0
2006-09-11 14:45:00,32.28,32.32,32.28,32.31,15800.0,21.4653,21.4919,21.4653,21.4852,15800.0
2006-09-11 14:50:00,32.33,32.33,32.32,32.33,13800.0,21.4985,21.4985,21.4919,21.4985,13800.0
2006-09-11 14:55:00,32.34,32.35,32.34,32.34,12600.0,21.5052,21.5118,21.5052,21.5052,12600.0
2006-09-11 15:00:00,32.34,32.35,32.34,32.34,15400.0,21.5052,21.5118,21.5052,21.5052,15400.0
2006-09-11 15:05:00,32.34,32.34,32.3,32.3,33000.0,21.5052,21.5052,21.4786,21.4786,33000.0
2006-09-11 15:10:00,32.31,32.31,32.29,32.3,31000.0,21.4852,21.4852,21.4719,21.4786,31000.0
2006-09-11 15:15:00,32.3,32.3,32.29,32.29,20400.0,21.4786,21.4786,21.4719,21.4719,20400.0
2006-09-11 15:20:00,32.29,32.29,32.26,32.27,24800.0,21.4719,21.4719,21.452,21.4586,24800.0
2006-09-11 15:25:00,32.27,32.32,32.27,32.3,26400.0,21.4586,21.4919,21.4586,21.4786,26400.0
2006-09-11 15:30:00,32.29,32.34,32.29,32.33,47000.0,21.4719,21.5052,21.4719,21.4985,47000.0
2006-09-11 15:35:00,32.34,32.35,32.33,32.34,28400.0,21.5052,21.5118,21.4985,21.5052,28400.0
2006-09-11 15:40:00,32.34,32.35,32.33,32.35,53400.0,21.5052,21.5118,21.4985,21.5118,53400.0
2006-09-11 15:45:00,32.35,32.37,32.35,32.36,61800.0,21.5118,21.5251,21.5118,21.5185,61800.0
2006-09-11 15:50:00,32.36,32.4,32.36,32.4,51000.0,21.5185,21.5451,21.5185,21.5451,51000.0
2006-09-11 15:55:00,32.4,32.4,32.35,32.37,47800.0,21.5451,21.5451,21.5118,21.5251,47800.0
2006-09-12 09:30:00,32.38,32.43,32.38,32.42,24000.0,21.5318,21.565,21.5318,21.5584,24000.0
2006-09-12 09:35:00,32.43,32.47,32.31,32.34,26400.0,21.565,21.5916,21.4852,21.5052,26400.0
2006-09-12 09:40:00,32.33,32.43,32.33,32.4,20800.0,21.4985,21.565,21.4985,21.5451,20800.0
2006-09-12 09:45:00,32.4,32.4,32.35,32.36,70800.0,21.5451,21.5451,21.5118,21.5185,70800.0
2006-09-12 09:50:00,32.37,32.37,32.35,32.35,23000.0,21.5251,21.5251,21.5118,21.5118,23000.0
2006-09-12 09:55:00,32.35,32.41,32.35,32.38,44600.0,21.5118,21.5517,21.5118,21.5318,44600.0
2006-09-12 10:00:00,32.38,32.43,32.38,32.39,27800.0,21.5318,21.565,21.5318,21.5384,27800.0
2006-09-12 10:05:00,32.38,32.41,32.35,32.37,36800.0,21.5318,21.5517,21.5118,21.5251,36800.0
2006-09-12 10:10:00,32.38,32.39,32.34,32.35,28400.0,21.5318,21.5384,21.5052,21.5118,28400.0
2006-09-12 10:15:00,32.37,32.48,32.37,32.47,37000.0,21.5251,21.5983,21.5251,21.5916,37000.0
2006-09-12 10:20:00,32.46,32.46,32.41,32.42,37800.0,21.585,21.585,21.5517,21.5584,37800.0
2006-09-12 10:25:00,32.42,32.47,32.41,32.44,35400.0,21.5584,21.5916,21.5517,21.5717,35400.0
2006-09-12 10:30:00,32.45,32.45,32.4,32.4,28600.0,21.5783,21.5783,21.5451,21.5451,28600.0
2006-09-12 10:35:00,32.41,32.42,32.33,32.34,33000.0,21.5517,21.5584,21.4985,21.5052,33000.0
2006-09-12 10:40:00,32.34,32.38,32.34,32.35,32400.0,21.5052,21.5318,21.5052,21.5118,32400.0
2006-09-12 10:45:00,32.35,32.4,32.35,32.38,73400.0,21.5118,21.5451,21.5118,21.5318,73400.0
2006-09-12 10:50:00,32.38,32.4,32.37,32.37,17800.0,21.5318,21.5451,21.5251,21.5251,17800.0
2006-09-12 10:55:00,32.37,32.4,32.37,32.4,7200.0,21.5251,21.5451,21.5251,21.5451,7200.0
2006-09-12 11:00:00,32.4,32.48,32.4,32.47,20000.0,21.5451,21.5983,21.5451,21.5916,20000.0
2006-09-12 11:05:00,32.47,32.51,32.46,32.46,30800.0,21.5916,21.6182,21.585,21.585,30800.0
2006-09-12 11:10:00,32.46,32.46,32.43,32.45,21800.0,21.585,21.585,21.565,21.5783,21800.0
2006-09-12 11:15:00,32.45,32.48,32.45,32.47,19800.0,21.5783,21.5983,21.5783,21.5916,19800.0
2006-09-12 11:20:00,32.46,32.48,32.46,32.46,15000.0,21.585,21.5983,21.585,21.585,15000.0
2006-09-12 11:25:00,32.45,32.46,32.44,32.45,6800.0,21.5783,21.585,21.5717,21.5783,6800.0
2006-09-12 11:30:00,32.45,32.49,32.45,32.46,24600.0,21.5783,21.6049,21.5783,21.585,24600.0
2006-09-12 11:35:00,32.46,32.46,32.42,32.43,11000.0,21.585,21.585,21.5584,21.565,11000.0
2006-09-12 11:40:00,32.44,32.44,32.38,32.39,21400.0,21.5717,21.5717,21.5318,21.5384,21400.0
2006-09-12 11:45:00,32.39,32.4,32.38,32.38,10400.0,21.5384,21.5451,21.5318,21.5318,10400.0
2006-09-12 11:50:00,32.38,32.44,32.38,32.42,19200.0,21.5318,21.5717,21.5318,21.5584,19200.0
2006-09-12 11:55:00,32.42,32.45,32.41,32.42,23800.0,21.5584,21.5783,21.5517,21.5584,23800.0
2006-09-12 12:00:00,32.42,32.43,32.4,32.43,19400.0,21.5584,21.565,21.5451,21.565,19400.0
2006-09-12 12:05:00,32.42,32.46,32.42,32.45,9200.0,21.5584,21.585,21.5584,21.5783,9200.0
2006-09-12 12:10:00,32.46,32.47,32.44,32.45,20800.0,21.585,21.5916,21.5717,21.5783,20800.0
2006-09-12 12:15:00,32.45,32.48,32.45,32.46,14600.0,21.5783,21.5983,21.5783,21.585,14600.0
2006-09-12 12:20:00,32.46,32.49,32.46,32.49,20800.0,21.585,21.6049,21.585,21.6049,20800.0
2006-09-12 12:25:00,32.48,32.52,32.48,32.51,16600.0,21.5983,21.6249,21.5983,21.6182,16600.0
2006-09-12 12:30:00,32.52,32.54,32.51,32.51,23600.0,21.6249,21.6382,21.6182,21.6182,23600.0
2006-09-12 12:35:00,32.5,32.5,32.47,32.47,23000.0,21.6116,21.6116,21.5916,21.5916,23000.0
2006-09-12 12:40:00,32.47,32.49,32.47,32.48,18600.0,21.5916,21.6049,21.5916,21.5983,18600.0
2006-09-12 12:45:00,32.49,32.52,32.49,32.52,30800.0,21.6049,21.6249,21.6049,21.6249,30800.0
2006-09-12 12:50:00,32.52,32.52,32.51,32.51,28400.0,21.6249,21.6249,21.6182,21.6182,28400.0
2006-09-12 12:55:00,32.52,32.52,32.48,32.51,8000.0,21.6249,21.6249,21.5983,21.6182,8000.0
2006-09-12 13:00:00,32.51,32.54,32.51,32.52,13800.0,21.6182,21.6382,21.6182,21.6249,13800.0
2006-09-12 13:05:00,32.52,32.52,32.48,32.5,17800.0,21.6249,21.6249,21.5983,21.6116,17800.0
2006-09-12 13:10:00,32.5,32.52,32.49,32.52,7000.0,21.6116,21.6249,21.6049,21.6249,7000.0
2006-09-12 13:15:00,32.52,32.52,32.49,32.49,9800.0,21.6249,21.6249,21.6049,21.6049,9800.0
2006-09-12 13:20:00,32.49,32.49,32.47,32.48,16000.0,21.6049,21.6049,21.5916,21.5983,16000.0
2006-09-12 13:25:00,32.49,32.49,32.48,32.48,9600.0,21.6049,21.6049,21.5983,21.5983,9600.0
2006-09-12 13:30:00,32.47,32.49,32.47,32.48,8000.0,21.5916,21.6049,21.5916,21.5983,8000.0
2006-09-12 13:35:00,32.49,32.52,32.48,32.48,14200.0,21.6049,21.6249,21.5983,21.5983,14200.0
2006-09-12 13:40:00,32.48,32.56,32.48,32.54,14400.0,21.5983,21.6515,21.5983,21.6382,14400.0
2006-09-12 13:45:00,32.53,32.57,32.53,32.57,9800.0,21.6315,21.6581,21.6315,21.6581,9800.0
2006-09-12 13:50:00,32.58,32.59,32.57,32.58,27000.0,21.6648,21.6714,21.6581,21.6648,27000.0
2006-09-12 13:55:00,32.58,32.61,32.58,32.6,20200.0,21.6648,21.6847,21.6648,21.6781,20200.0
2006-09-12 14:00:00,32.6,32.61,32.6,32.6,10400.0,21.6781,21.6847,21.6781,21.6781,10400.0
2006-09-12 14:05:00,32.6,32.6,32.6,32.6,14600.0,21.6781,21.6781,21.6781,21.6781,14600.0
2006-09-12 14:10:00,32.6,32.62,32.6,32.61,29400.0,21.6781,21.6914,21.6781,21.6847,29400.0
2006-09-12 14:15:00,32.61,32.62,32.6,32.62,39600.0,21.6847,21.6914,21.6781,21.6914,39600.0
2006-09-12 14:20:00,32.62,32.62,32.59,32.59,18200.0,21.6914,21.6914,21.6714,21.6714,18200.0
2006-09-12 14:25:00,32.59,32.65,32.59,32.65,16400.0,21.6714,21.7113,21.6714,21.7113,16400.0
2006-09-12 14:30:00,32.65,32.72,32.65,32.71,49600.0,21.7113,21.7579,21.7113,21.7512,49600.0
2006-09-12 14:35:00,32.71,32.77,32.71,32.73,37200.0,21.7512,21.7911,21.7512,21.7645,37200.0
2006-09-12 14:40:00,32.71,32.72,32.68,32.68,20200.0,21.7512,21.7579,21.7313,21.7313,20200.0
2006-09-12 14:45:00,32.67,32.72,32.67,32.71,13200.0,21.7246,21.7579,21.7246,21.7512,13200.0
2006-09-12 14:50:00,32.71,32.78,32.71,32.78,23600.0,21.7512,21.7978,21.7512,21.7978,23600.0
2006-09-12 14:55:00,32.78,32.88,32.78,32.81,37000.0,21.7978,21.8642,21.7978,21.8177,37000.0
2006-09-12 15:00:00,32.81,32.81,32.79,32.79,27600.0,21.8177,21.8177,21.8044,21.8044,27600.0
2006-09-12 15:05:00,32.79,32.82,32.79,32.81,33600.0,21.8044,21.8244,21.8044,21.8177,33600.0
2006-09-12 15:10:00,32.81,32.85,32.78,32.85,26200.0,21.8177,21.8443,21.7978,21.8443,26200.0
2006-09-12 15:15:00,32.85,32.85,32.83,32.83,22400.0,21.8443,21.8443,21.831,21.831,22400.0
2006-09-12 15:20:00,32.83,32.85,32.83,32.85,37200.0,21.831,21.8443,21.831,21.8443,37200.0
2006-09-12 15:25:00,32.85,32.9,32.85,32.9,65800.0,21.8443,21.8775,21.8443,21.8775,65800.0
2006-09-12 15:30:00,32.9,32.91,32.89,32.9,43400.0,21.8775,21.8842,21.8709,21.8775,43400.0
2006-09-12 15:35:00,32.9,32.91,32.9,32.9,36600.0,21.8775,21.8842,21.8775,21.8775,36600.0
2006-09-12 15:40:00,32.9,32.93,32.9,32.93,72200.0,21.8775,21.8975,21.8775,21.8975,72200.0
2006-09-12 15:45:00,32.92,32.95,32.92,32.95,49000.0,21.8908,21.9108,21.8908,21.9108,49000.0
2006-09-12 15:50:00,32.95,32.96,32.88,32.9,60400.0,21.9108,21.9174,21.8642,21.8775,60400.0
2006-09-12 15:55:00,32.88,32.91,32.87,32.91,91000.0,21.8642,21.8842,21.8576,21.8842,91000.0
2006-09-13 09:30:00,32.92,32.92,32.8,32.83,43800.0,21.8908,21.8908,21.8111,21.831,43800.0
2006-09-13 09:35:00,32.83,32.92,32.83,32.88,20000.0,21.831,21.8908,21.831,21.8642,20000.0
2006-09-13 09:40:00,32.89,32.95,32.88,32.92,37000.0,21.8709,21.9108,21.8642,21.8908,37000.0
2006-09-13 09:45:00,32.92,32.94,32.85,32.85,34600.0,21.8908,21.9041,21.8443,21.8443,34600.0
2006-09-13 09:50:00,32.85,32.85,32.8,32.82,25400.0,21.8443,21.8443,21.8111,21.8244,25400.0
2006-09-13 09:55:00,32.82,32.85,32.81,32.85,22600.0,21.8244,21.8443,21.8177,21.8443,22600.0
2006-09-13 10:00:00,32.85,32.87,32.83,32.86,20800.0,21.8443,21.8576,21.831,21.8509,20800.0
2006-09-13 10:05:00,32.85,32.89,32.83,32.88,34600.0,21.8443,21.8709,21.831,21.8642,34600.0
2006-09-13 10:10:00,32.88,32.91,32.88,32.91,16000.0,21.8642,21.8842,21.8642,21.8842,16000.0
2006-09-13 10:15:00,32.91,32.94,32.9,32.93,14800.0,21.8842,21.9041,21.8775,21.8975,14800.0
2006-09-13 10:20:00,32.94,32.94,32.8,32.8,22600.0,21.9041,21.9041,21.8111,21.8111,22600.0
2006-09-13 10:25:00,32.8,32.81,32.77,32.81,21200.0,21.8111,21.8177,21.7911,21.8177,21200.0
2006-09-13 10:30:00,32.81,32.83,32.81,32.82,28600.0,21.8177,21.831,21.8177,21.8244,28600.0
2006-09-13 10:35:00,32.83,32.86,32.83,32.85,25200.0,21.831,21.8509,21.831,21.8443,25200.0
2006-09-13 10:40:00,32.85,32.85,32.8,32.84,15200.0,21.8443,21.8443,21.8111,21.8376,15200.0
2006-09-13 10:45:00,32.84,32.91,32.84,32.9,19000.0,21.8376,21.8842,21.8376,21.8775,19000.0
2006-09-13 10:50:00,32.91,32.92,32.86,32.92,20600.0,21.8842,21.8908,21.8509,21.8908,20600.0
2006-09-13 10:55:00,32.91,32.92,32.87,32.89,25600.0,21.8842,21.8908,21.8576,21.8709,25600.0
2006-09-13 11:00:00,32.88,32.97,32.88,32.95,17800.0,21.8642,21.9241,21.8642,21.9108,17800.0
2006-09-13 11:05:00,32.95,33.01,32.95,33.01,35200.0,21.9108,21.9507,21.9108,21.9507,35200.0
2006-09-13 11:10:00,32.99,33.0,32.97,32.97,15400.0,21.9374,21.944,21.9241,21.9241,15400.0
2006-09-13 11:15:00,32.97,32.98,32.97,32.98,8600.0,21.9241,21.9307,21.9241,21.9307,8600.0
2006-09-13 11:20:00,32.97,33.01,32.97,33.01,12000.0,21.9241,21.9507,21.9241,21.9507,12000.0
2006-09-13 11:25:00,33.01,33.02,32.98,32.99,18800.0,21.9507,21.9573,21.9307,21.9374,18800.0
2006-09-13 11:30:00,32.99,33.02,32.98,33.01,10400.0,21.9374,21.9573,21.9307,21.9507,10400.0
2006-09-13 11:35:00,33.01,33.05,33.01,33.04,28600.0,21.9507,21.9773,21.9507,21.9706,28600.0
2006-09-13 11:40:00,33.02,33.02,33.01,33.02,15200.0,21.9573,21.9573,21.9507,21.9573,15200.0
2006-09-13 11:45:00,33.01,33.07,33.01,33.07,24600.0,21.9507,21.9906,21.9507,21.9906,24600.0
2006-09-13 11:50:00,33.06,33.09,33.05,33.06,21800.0,21.9839,22.0039,21.9773,21.9839,21800.0
2006-09-13 11:55:00,33.06,33.1,33.02,33.1,32800.0,21.9839,22.0105,21.9573,22.0105,32800.0
2006-09-13 12:00:00,33.11,33.12,33.07,33.09,36000.0,22.0172,22.0238,21.9906,22.0039,36000.0
2006-09-13 12:05:00,33.09,33.17,33.09,33.17,12000.0,22.0039,22.0571,22.0039,22.0571,12000.0
2006-09-13 12:10:00,33.17,33.19,33.16,33.19,22400.0,22.0571,22.0704,22.0504,22.0704,22400.0
2006-09-13 12:15:00,33.19,33.22,33.18,33.21,27000.0,22.0704,22.0903,22.0637,22.0837,27000.0
2006-09-13 12:20:00,33.22,33.26,33.22,33.26,32200.0,22.0903,22.1169,22.0903,22.1169,32200.0
2006-09-13 12:25:00,33.25,33.27,33.25,33.27,22800.0,22.1103,22.1236,22.1103,22.1236,22800.0
2006-09-13 12:30:00,33.27,33.28,33.26,33.27,17400.0,22.1236,22.1302,22.1169,22.1236,17400.0
2006-09-13 12:35:00,33.28,33.28,33.26,33.27,15000.0,22.1302,22.1302,22.1169,22.1236,15000.0
2006-09-13 12:40:00,33.27,33.29,33.27,33.29,11400.0,22.1236,22.1369,22.1236,22.1369,11400.0
2006-09-13 12:45:00,33.28,33.29,33.26,33.26,25600.0,22.1302,22.1369,22.1169,22.1169,25600.0
2006-09-13 12:50:00,33.26,33.27,33.25,33.25,15400.0,22.1169,22.1236,22.1103,22.1103,15400.0
2006-09-13 12:55:00,33.26,33.27,33.25,33.27,13200.0,22.1169,22.1236,22.1103,22.1236,13200.0
2006-09-13 13:00:00,33.27,33.28,33.26,33.26,17600.0,22.1236,22.1302,22.1169,22.1169,17600.0
2006-09-13 13:05:00,33.27,33.27,33.22,33.22,14800.0,22.1236,22.1236,22.0903,22.0903,14800.0
2006-09-13 13:10:00,33.22,33.26,33.22,33.24,21200.0,22.0903,22.1169,22.0903,22.1036,21200.0
2006-09-13 13:15:00,33.24,33.24,33.23,33.23,7600.0,22.1036,22.1036,22.097,22.097,7600.0
2006-09-13 13:20:00,33.23,33.26,33.23,33.26,14800.0,22.097,22.1169,22.097,22.1169,14800.0
2006-09-13 13:25:00,33.26,33.26,33.24,33.26,9400.0,22.1169,22.1169,22.1036,22.1169,9400.0
2006-09-13 13:30:00,33.26,33.27,33.26,33.27,14000.0,22.1169,22.1236,22.1169,22.1236,14000.0
2006-09-13 13:35:00,33.27,33.31,33.27,33.3,18000.0,22.1236,22.1502,22.1236,22.1435,18000.0
2006-09-13 13:40:00,33.29,33.3,33.29,33.29,15400.0,22.1369,22.1435,22.1369,22.1369,15400.0
2006-09-13 13:45:00,33.3,33.34,33.29,33.34,16200.0,22.1435,22.1701,22.1369,22.1701,16200.0
2006-09-13 13:50:00,33.34,33.37,33.34,33.37,33600.0,22.1701,22.1901,22.1701,22.1901,33600.0
2006-09-13 13:55:00,33.37,33.41,33.37,33.41,24600.0,22.1901,22.2167,22.1901,22.2167,24600.0
2006-09-13 14:00:00,33.41,33.43,33.38,33.43,31000.0,22.2167,22.23,22.1967,22.23,31000.0
2006-09-13 14:05:00,33.42,33.42,33.33,33.33,27400.0,22.2233,22.2233,22.1635,22.1635,27400.0
2006-09-13 14:10:00,33.34,33.34,33.3,33.33,42600.0,22.1701,22.1701,22.1435,22.1635,42600.0
2006-09-13 14:15:00,33.33,33.33,33.29,33.31,18400.0,22.1635,22.1635,22.1369,22.1502,18400.0
2006-09-13 14:20:00,33.29,33.29,33.25,33.26,19800.0,22.1369,22.1369,22.1103,22.1169,19800.0
2006-09-13 14:25:00,33.26,33.26,33.22,33.22,14800.0,22.1169,22.1169,22.0903,22.0903,14800.0
2006-09-13 14:30:00,33.22,33.24,33.21,33.23,21600.0,22.0903,22.1036,22.0837,22.097,21600.0
2006-09-13 14:35:00,33.23,33.24,33.21,33.22,20400.0,22.097,22.1036,22.0837,22.0903,20400.0
2006-09-13 14:40:00,33.23,33.24,33.21,33.21,9000.0,22.097,22.1036,22.0837,22.0837,9000.0
2006-09-13 14:45:00,33.22,33.25,33.21,33.24,11400.0,22.0903,22.1103,22.0837,22.1036,11400.0
2006-09-13 14:50:00,33.23,33.25,33.23,33.25,13600.0,22.097,22.1103,22.097,22.1103,13600.0
2006-09-13 14:55:00,33.25,33.3,33.24,33.28,23000.0,22.1103,22.1435,22.1036,22.1302,23000.0
2006-09-13 15:00:00,33.27,33.29,33.23,33.23,28600.0,22.1236,22.1369,22.097,22.097,28600.0
2006-09-13 15:05:00,33.23,33.23,33.18,33.18,17400.0,22.097,22.097,22.0637,22.0637,17400.0
2006-09-13 15:10:00,33.17,33.18,33.15,33.15,20400.0,22.0571,22.0637,22.0438,22.0438,20400.0
2006-09-13 15:15:00,33.14,33.19,33.13,33.19,18400.0,22.0371,22.0704,22.0305,22.0704,18400.0
2006-09-13 15:20:00,33.18,33.21,33.17,33.19,17000.0,22.0637,22.0837,22.0571,22.0704,17000.0
2006-09-13 15:25:00,33.19,33.2,33.16,33.18,18600.0,22.0704,22.077,22.0504,22.0637,18600.0
2006-09-13 15:30:00,33.18,33.24,33.18,33.24,18800.0,22.0637,22.1036,22.0637,22.1036,18800.0
2006-09-13 15:35:00,33.23,33.24,33.22,33.22,16800.0,22.097,22.1036,22.0903,22.0903,16800.0
2006-09-13 15:40:00,33.24,33.24,33.22,33.23,14000.0,22.1036,22.1036,22.0903,22.097,14000.0
2006-09-13 15:45:00,33.24,33.27,33.22,33.26,20400.0,22.1036,22.1236,22.0903,22.1169,20400.0
2006-09-13 15:50:00,33.25,33.25,33.22,33.22,20200.0,22.1103,22.1103,22.0903,22.0903,20200.0
2006-09-13 15:55:00,33.22,33.22,33.19,33.19,31600.0,22.0903,22.0903,22.0704,22.0704,31600.0
2006-09-14 09:35:00,32.95,33.11,32.95,33.05,71800.0,21.9108,22.0172,21.9108,21.9773,71800.0
2006-09-14 09:40:00,33.05,33.05,32.98,32.98,21400.0,21.9773,21.9773,21.9307,21.9307,21400.0
2006-09-14 09:45:00,32.99,32.99,32.88,32.88,48400.0,21.9374,21.9374,21.8642,21.8642,48400.0
2006-09-14 09:50:00,32.88,32.92,32.85,32.9,46400.0,21.8642,21.8908,21.8443,21.8775,46400.0
2006-09-14 09:55:00,32.89,32.9,32.77,32.83,38400.0,21.8709,21.8775,21.7911,21.831,38400.0
2006-09-14 10:00:00,32.83,32.85,32.7,32.73,35200.0,21.831,21.8443,21.7446,21.7645,35200.0
2006-09-14 10:05:00,32.72,32.77,32.71,32.77,28400.0,21.7579,21.7911,21.7512,21.7911,28400.0
2006-09-14 10:10:00,32.77,32.78,32.74,32.74,20200.0,21.7911,21.7978,21.7712,21.7712,20200.0
2006-09-14 10:15:00,32.74,32.77,32.73,32.77,26000.0,21.7712,21.7911,21.7645,21.7911,26000.0
2006-09-14 10:20:00,32.77,32.79,32.76,32.77,24200.0,21.7911,21.8044,21.7845,21.7911,24200.0
2006-09-14 10:25:00,32.76,32.8,32.74,32.76,14600.0,21.7845,21.8111,21.7712,21.7845,14600.0
2006-09-14 10:30:00,32.77,32.82,32.76,32.82,12200.0,21.7911,21.8244,21.7845,21.8244,12200.0
2006-09-14 10:35:00,32.82,32.84,32.8,32.82,12800.0,21.8244,21.8376,21.8111,21.8244,12800.0
2006-09-14 10:40:00,32.82,32.85,32.8,32.8,17200.0,21.8244,21.8443,21.8111,21.8111,17200.0
2006-09-14 10:45:00,32.78,32.82,32.78,32.82,11200.0,21.7978,21.8244,21.7978,21.8244,11200.0
2006-09-14 10:50:00,32.83,32.88,32.82,32.86,22600.0,21.831,21.8642,21.8244,21.8509,22600.0
2006-09-14 10:55:00,32.87,32.88,32.85,32.86,18600.0,21.8576,21.8642,21.8443,21.8509,18600.0
2006-09-14 11:00:00,32.87,32.9,32.85,32.88,24800.0,21.8576,21.8775,21.8443,21.8642,24800.0
2006-09-14 11:05:00,32.88,32.9,32.85,32.87,23800.0,21.8642,21.8775,21.8443,21.8576,23800.0
2006-09-14 11:10:00,32.88,32.93,32.88,32.92,33200.0,21.8642,21.8975,21.8642,21.8908,33200.0
2006-09-14 11:15:00,32.92,32.94,32.9,32.94,28800.0,21.8908,21.9041,21.8775,21.9041,28800.0
2006-09-14 11:20:00,32.94,32.95,32.9,32.94,26800.0,21.9041,21.9108,21.8775,21.9041,26800.0
2006-09-14 11:25:00,32.93,32.96,32.91,32.91,34600.0,21.8975,21.9174,21.8842,21.8842,34600.0
2006-09-14 11:30:00,32.91,32.91,32.87,32.87,8800.0,21.8842,21.8842,21.8576,21.8576,8800.0
2006-09-14 11:35:00,32.89,32.89,32.88,32.88,14400.0,21.8709,21.8709,21.8642,21.8642,14400.0
2006-09-14 11:40:00,32.88,32.89,32.83,32.84,10400.0,21.8642,21.8709,21.831,21.8376,10400.0
2006-09-14 11:45:00,32.84,32.85,32.81,32.82,12200.0,21.8376,21.8443,21.8177,21.8244,12200.0
2006-09-14 11:50:00,32.83,32.88,32.82,32.85,15200.0,21.831,21.8642,21.8244,21.8443,15200.0
2006-09-14 11:55:00,32.87,32.88,32.84,32.85,12600.0,21.8576,21.8642,21.8376,21.8443,12600.0
2006-09-14 12:00:00,32.85,32.88,32.85,32.85,5000.0,21.8443,21.8642,21.8443,21.8443,5000.0
2006-09-14 12:05:00,32.84,32.85,32.78,32.85,16800.0,21.8376,21.8443,21.7978,21.8443,16800.0
2006-09-14 12:10:00,32.85,32.88,32.85,32.88,11400.0,21.8443,21.8642,21.8443,21.8642,11400.0
2006-09-14 12:15:00,32.88,32.89,32.83,32.88,18600.0,21.8642,21.8709,21.831,21.8642,18600.0
2006-09-14 12:20:00,32.89,32.93,32.89,32.93,6800.0,21.8709,21.8975,21.8709,21.8975,6800.0
2006-09-14 12:25:00,32.92,32.92,32.9,32.91,13200.0,21.8908,21.8908,21.8775,21.8842,13200.0
2006-09-14 12:30:00,32.9,32.93,32.9,32.92,9200.0,21.8775,21.8975,21.8775,21.8908,9200.0
2006-09-14 12:35:00,32.93,32.95,32.91,32.92,20000.0,21.8975,21.9108,21.8842,21.8908,20000.0
2006-09-14 12:40:00,32.92,32.93,32.89,32.9,8400.0,21.8908,21.8975,21.8709,21.8775,8400.0
2006-09-14 12:45:00,32.9,32.93,32.89,32.9,15400.0,21.8775,21.8975,21.8709,21.8775,15400.0
2006-09-14 12:50:00,32.9,32.91,32.89,32.9,10000.0,21.8775,21.8842,21.8709,21.8775,10000.0
2006-09-14 12:55:00,32.9,32.91,32.89,32.89,15200.0,21.8775,21.8842,21.8709,21.8709,15200.0
2006-09-14 13:00:00,32.9,32.9,32.84,32.87,33800.0,21.8775,21.8775,21.8376,21.8576,33800.0
2006-09-14 13:05:00,32.87,32.87,32.85,32.85,12000.0,21.8576,21.8576,21.8443,21.8443,12000.0
2006-09-14 13:10:00,32.86,32.88,32.85,32.88,25000.0,21.8509,21.8642,21.8443,21.8642,25000.0
2006-09-14 13:15:00,32.88,32.9,32.87,32.87,34600.0,21.8642,21.8775,21.8576,21.8576,34600.0
2006-09-14 13:20:00,32.87,32.9,32.87,32.9,16200.0,21.8576,21.8775,21.8576,21.8775,16200.0
2006-09-14 13:25:00,32.88,32.9,32.87,32.88,24600.0,21.8642,21.8775,21.8576,21.8642,24600.0
2006-09-14 13:30:00,32.87,32.93,32.87,32.92,36200.0,21.8576,21.8975,21.8576,21.8908,36200.0
2006-09-14 13:35:00,32.92,32.93,32.9,32.92,31800.0,21.8908,21.8975,21.8775,21.8908,31800.0
2006-09-14 13:40:00,32.92,32.94,32.91,32.92,21800.0,21.8908,21.9041,21.8842,21.8908,21800.0
2006-09-14 13:45:00,32.92,32.93,32.91,32.91,18000.0,21.8908,21.8975,21.8842,21.8842,18000.0
2006-09-14 13:50:00,32.91,32.96,32.91,32.96,16800.0,21.8842,21.9174,21.8842,21.9174,16800.0
2006-09-14 13:55:00,32.96,32.99,32.94,32.94,26400.0,21.9174,21.9374,21.9041,21.9041,26400.0
2006-09-14 14:00:00,32.95,32.97,32.92,32.97,33200.0,21.9108,21.9241,21.8908,21.9241,33200.0
2006-09-14 14:05:00,32.99,32.99,32.96,32.98,21400.0,21.9374,21.9374,21.9174,21.9307,21400.0
2006-09-14 14:10:00,32.98,33.04,32.98,33.01,36200.0,21.9307,21.9706,21.9307,21.9507,36200.0
2006-09-14 14:15:00,33.01,33.07,33.01,33.06,33600.0,21.9507,21.9906,21.9507,21.9839,33600.0
2006-09-14 14:20:00,33.06,33.1,33.05,33.08,16400.0,21.9839,22.0105,21.9773,21.9972,16400.0
2006-09-14 14:25:00,33.09,33.09,33.05,33.07,13600.0,22.0039,22.0039,21.9773,21.9906,13600.0
2006-09-14 14:30:00,33.07,33.12,33.07,33.08,15000.0,21.9906,22.0238,21.9906,21.9972,15000.0
2006-09-14 14:35:00,33.08,33.08,33.04,33.07,20600.0,21.9972,21.9972,21.9706,21.9906,20600.0
2006-09-14 14:40:00,33.07,33.08,33.06,33.08,41600.0,21.9906,21.9972,21.9839,21.9972,41600.0
2006-09-14 14:45:00,33.08,33.09,33.07,33.09,19600.0,21.9972,22.0039,21.9906,22.0039,19600.0
2006-09-14 14:50:00,33.09,33.13,33.09,33.13,24000.0,22.0039,22.0305,22.0039,22.0305,24000.0
2006-09-14 14:55:00,33.12,33.12,33.09,33.09,14400.0,22.0238,22.0238,22.0039,22.0039,14400.0
2006-09-14 15:00:00,33.1,33.1,33.09,33.1,19800.0,22.0105,22.0105,22.0039,22.0105,19800.0
2006-09-14 15:05:00,33.09,33.1,33.07,33.1,15200.0,22.0039,22.0105,21.9906,22.0105,15200.0
2006-09-14 15:10:00,33.1,33.1,33.09,33.1,25800.0,22.0105,22.0105,22.0039,22.0105,25800.0
2006-09-14 15:15:00,33.09,33.11,33.09,33.09,17400.0,22.0039,22.0172,22.0039,22.0039,17400.0
2006-09-14 15:20:00,33.1,33.11,33.1,33.11,19200.0,22.0105,22.0172,22.0105,22.0172,19200.0
2006-09-14 15:25:00,33.1,33.1,33.07,33.09,22200.0,22.0105,22.0105,21.9906,22.0039,22200.0
2006-09-14 15:30:00,33.1,33.1,33.09,33.1,13000.0,22.0105,22.0105,22.0039,22.0105,13000.0
2006-09-14 15:35:00,33.09,33.09,33.06,33.06,21800.0,22.0039,22.0039,21.9839,21.9839,21800.0
2006-09-14 15:40:00,33.06,33.06,33.01,33.02,23000.0,21.9839,21.9839,21.9507,21.9573,23000.0
2006-09-14 15:45:00,33.02,33.03,33.0,33.0,15200.0,21.9573,21.964,21.944,21.944,15200.0
2006-09-14 15:50:00,33.02,33.06,33.0,33.06,27600.0,21.9573,21.9839,21.944,21.9839,27600.0
2006-09-14 15:55:00,33.06,33.08,33.02,33.02,27800.0,21.9839,21.9972,21.9573,21.9573,27800.0
2006-09-15 09:30:00,33.2,33.25,33.2,33.25,415200.0,22.077,22.1103,22.077,22.1103,415200.0
2006-09-15 09:35:00,33.25,33.28,33.21,33.28,30800.0,22.1103,22.1302,22.0837,22.1302,30800.0
2006-09-15 09:40:00,33.27,33.3,33.22,33.24,50200.0,22.1236,22.1435,22.0903,22.1036,50200.0
2006-09-15 09:45:00,33.24,33.28,33.23,33.28,13800.0,22.1036,22.1302,22.097,22.1302,13800.0
2006-09-15 09:50:00,33.31,33.36,33.29,33.33,17800.0,22.1502,22.1834,22.1369,22.1635,17800.0
2006-09-15 09:55:00,33.33,33.33,33.3,33.32,16000.0,22.1635,22.1635,22.1435,22.1568,16000.0
2006-09-15 10:00:00,33.3,33.32,33.24,33.26,32600.0,22.1435,22.1568,22.1036,22.1169,32600.0
2006-09-15 10:05:00,33.28,33.28,33.23,33.27,18800.0,22.1302,22.1302,22.097,22.1236,18800.0
2006-09-15 10:10:00,33.27,33.35,33.27,33.31,17600.0,22.1236,22.1768,22.1236,22.1502,17600.0
2006-09-15 10:15:00,33.32,33.38,33.32,33.37,8400.0,22.1568,22.1967,22.1568,22.1901,8400.0
2006-09-15 10:20:00,33.35,33.37,33.32,33.32,13200.0,22.1768,22.1901,22.1568,22.1568,13200.0
2006-09-15 10:25:00,33.31,33.33,33.29,33.3,6400.0,22.1502,22.1635,22.1369,22.1435,6400.0
2006-09-15 10:30:00,33.29,33.29,33.24,33.27,29800.0,22.1369,22.1369,22.1036,22.1236,29800.0
2006-09-15 10:35:00,33.26,33.27,33.23,33.24,38800.0,22.1169,22.1236,22.097,22.1036,38800.0
2006-09-15 10:40:00,33.24,33.27,33.23,33.25,56000.0,22.1036,22.1236,22.097,22.1103,56000.0
2006-09-15 10:45:00,33.24,33.25,33.23,33.24,17800.0,22.1036,22.1103,22.097,22.1036,17800.0
2006-09-15 10:50:00,33.23,33.25,33.22,33.23,36400.0,22.097,22.1103,22.0903,22.097,36400.0
2006-09-15 10:55:00,33.22,33.22,33.18,33.18,37200.0,22.0903,22.0903,22.0637,22.0637,37200.0
2006-09-15 11:00:00,33.17,33.22,33.15,33.17,22600.0,22.0571,22.0903,22.0438,22.0571,22600.0
2006-09-15 11:05:00,33.17,33.18,33.1,33.12,27400.0,22.0571,22.0637,22.0105,22.0238,27400.0
2006-09-15 11:10:00,33.12,33.21,33.11,33.21,24200.0,22.0238,22.0837,22.0172,22.0837,24200.0
2006-09-15 11:15:00,33.21,33.22,33.15,33.17,29200.0,22.0837,22.0903,22.0438,22.0571,29200.0
2006-09-15 11:20:00,33.17,33.17,33.13,33.15,13800.0,22.0571,22.0571,22.0305,22.0438,13800.0
2006-09-15 11:25:00,33.16,33.16,33.12,33.12,7800.0,22.0504,22.0504,22.0238,22.0238,7800.0
2006-09-15 11:30:00,33.11,33.13,33.1,33.13,7400.0,22.0172,22.0305,22.0105,22.0305,7400.0
2006-09-15 11:35:00,33.13,33.18,33.13,33.18,13800.0,22.0305,22.0637,22.0305,22.0637,13800.0
2006-09-15 11:40:00,33.18,33.18,33.14,33.14,6000.0,22.0637,22.0637,22.0371,22.0371,6000.0
2006-09-15 11:45:00,33.13,33.15,33.12,33.13,7200.0,22.0305,22.0438,22.0238,22.0305,7200.0
2006-09-15 11:50:00,33.13,33.13,33.12,33.12,4200.0,22.0305,22.0305,22.0238,22.0238,4200.0
2006-09-15 11:55:00,33.12,33.12,33.08,33.08,6400.0,22.0238,22.0238,21.9972,21.9972,6400.0
2006-09-15 12:00:00,33.08,33.09,32.98,33.02,20200.0,21.9972,22.0039,21.9307,21.9573,20200.0
2006-09-15 12:05:00,33.02,33.05,32.99,33.0,40800.0,21.9573,21.9773,21.9374,21.944,40800.0
2006-09-15 12:10:00,32.99,33.04,32.99,33.0,42000.0,21.9374,21.9706,21.9374,21.944,42000.0
2006-09-15 12:15:00,33.0,33.02,33.0,33.02,22200.0,21.944,21.9573,21.944,21.9573,22200.0
2006-09-15 12:20:00,33.02,33.02,33.0,33.02,24400.0,21.9573,21.9573,21.944,21.9573,24400.0
2006-09-15 12:25:00,33.01,33.03,33.01,33.02,19800.0,21.9507,21.964,21.9507,21.9573,19800.0
2006-09-15 12:30:00,33.02,33.03,32.99,32.99,20600.0,21.9573,21.964,21.9374,21.9374,20600.0
2006-09-15 12:35:00,33.02,33.02,32.98,33.0,17600.0,21.9573,21.9573,21.9307,21.944,17600.0
2006-09-15 12:40:00,33.0,33.04,32.99,33.04,12200.0,21.944,21.9706,21.9374,21.9706,12200.0
2006-09-15 12:45:00,33.04,33.05,33.01,33.01,4600.0,21.9706,21.9773,21.9507,21.9507,4600.0
2006-09-15 12:50:00,33.0,33.02,32.99,33.02,8800.0,21.944,21.9573,21.9374,21.9573,8800.0
2006-09-15 12:55:00,33.02,33.02,32.98,32.98,3400.0,21.9573,21.9573,21.9307,21.9307,3400.0
2006-09-15 13:00:00,32.98,33.0,32.97,32.99,11600.0,21.9307,21.944,21.9241,21.9374,11600.0
2006-09-15 13:05:00,32.99,33.01,32.99,33.0,3800.0,21.9374,21.9507,21.9374,21.944,3800.0
2006-09-15 13:10:00,33.01,33.01,32.98,32.99,11000.0,21.9507,21.9507,21.9307,21.9374,11000.0
2006-09-15 13:15:00,32.99,33.01,32.95,33.01,7600.0,21.9374,21.9507,21.9108,21.9507,7600.0
2006-09-15 13:20:00,33.01,33.03,33.0,33.02,5000.0,21.9507,21.964,21.944,21.9573,5000.0
2006-09-15 13:25:00,33.01,33.01,32.97,32.97,5600.0,21.9507,21.9507,21.9241,21.9241,5600.0
2006-09-15 13:30:00,32.97,32.97,32.96,32.97,8400.0,21.9241,21.9241,21.9174,21.9241,8400.0
2006-09-15 13:35:00,32.98,33.02,32.98,33.02,6800.0,21.9307,21.9573,21.9307,21.9573,6800.0
2006-09-15 13:40:00,33.02,33.1,33.02,33.1,9200.0,21.9573,22.0105,21.9573,22.0105,9200.0
2006-09-15 13:45:00,33.09,33.12,33.09,33.1,8800.0,22.0039,22.0238,22.0039,22.0105,8800.0
2006-09-15 13:50:00,33.11,33.16,33.11,33.13,17000.0,22.0172,22.0504,22.0172,22.0305,17000.0
2006-09-15 13:55:00,33.12,33.12,33.09,33.1,11600.0,22.0238,22.0238,22.0039,22.0105,11600.0
2006-09-15 14:00:00,33.1,33.15,33.09,33.15,12000.0,22.0105,22.0438,22.0039,22.0438,12000.0
2006-09-15 14:05:00,33.16,33.16,33.11,33.13,7000.0,22.0504,22.0504,22.0172,22.0305,7000.0
2006-09-15 14:10:00,33.13,33.18,33.13,33.16,6600.0,22.0305,22.0637,22.0305,22.0504,6600.0
2006-09-15 14:15:00,33.16,33.16,33.1,33.1,4600.0,22.0504,22.0504,22.0105,22.0105,4600.0
2006-09-15 14:20:00,33.1,33.11,33.09,33.11,9800.0,22.0105,22.0172,22.0039,22.0172,9800.0
2006-09-15 14:25:00,33.1,33.12,33.09,33.09,6200.0,22.0105,22.0238,22.0039,22.0039,6200.0
2006-09-15 14:30:00,33.09,33.1,33.08,33.09,11000.0,22.0039,22.0105,21.9972,22.0039,11000.0
2006-09-15 14:35:00,33.08,33.1,33.06,33.07,41600.0,21.9972,22.0105,21.9839,21.9906,41600.0
2006-09-15 14:40:00,33.07,33.07,33.02,33.02,15600.0,21.9906,21.9906,21.9573,21.9573,15600.0
2006-09-15 14:45:00,33.02,33.02,32.97,32.98,21000.0,21.9573,21.9573,21.9241,21.9307,21000.0
2006-09-15 14:50:00,32.98,32.99,32.96,32.97,15200.0,21.9307,21.9374,21.9174,21.9241,15200.0
2006-09-15 14:55:00,32.97,33.01,32.97,33.01,19600.0,21.9241,21.9507,21.9241,21.9507,19600.0
2006-09-15 15:00:00,33.01,33.02,33.01,33.01,23600.0,21.9507,21.9573,21.9507,21.9507,23600.0
2006-09-15 15:05:00,33.01,33.02,33.0,33.01,14400.0,21.9507,21.9573,21.944,21.9507,14400.0
2006-09-15 15:10:00,33.01,33.04,33.0,33.02,30400.0,21.9507,21.9706,21.944,21.9573,30400.0
2006-09-15 15:15:00,33.03,33.07,33.02,33.06,11200.0,21.964,21.9906,21.9573,21.9839,11200.0
2006-09-15 15:20:00,33.06,33.1,33.06,33.06,27200.0,21.9839,22.0105,21.9839,21.9839,27200.0
2006-09-15 15:25:00,33.06,33.07,33.04,33.06,27800.0,21.9839,21.9906,21.9706,21.9839,27800.0
2006-09-15 15:30:00,33.05,33.06,33.0,33.04,15600.0,21.9773,21.9839,21.944,21.9706,15600.0
2006-09-15 15:35:00,33.04,33.05,33.02,33.04,35600.0,21.9706,21.9773,21.9573,21.9706,35600.0
2006-09-15 15:40:00,33.04,33.05,33.02,33.04,19200.0,21.9706,21.9773,21.9573,21.9706,19200.0
2006-09-15 15:45:00,33.02,33.03,33.01,33.03,25400.0,21.9573,21.964,21.9507,21.964,25400.0
2006-09-15 15:50:00,33.03,33.04,33.01,33.02,23000.0,21.964,21.9706,21.9507,21.9573,23000.0
2006-09-15 15:55:00,33.02,33.02,33.01,33.02,46000.0,21.9573,21.9573,21.9507,21.9573,46000.0
2006-09-18 09:30:00,33.1,33.1,32.9,32.92,30200.0,22.0105,22.0105,21.8775,21.8908,30200.0
2006-09-18 09:35:00,32.96,32.96,32.92,32.92,4400.0,21.9174,21.9174,21.8908,21.8908,4400.0
2006-09-18 09:40:00,32.9,32.96,32.9,32.95,9000.0,21.8775,21.9174,21.8775,21.9108,9000.0
2006-09-18 09:45:00,32.95,32.96,32.81,32.84,11600.0,21.9108,21.9174,21.8177,21.8376,11600.0
2006-09-18 09:50:00,32.84,32.98,32.84,32.98,10000.0,21.8376,21.9307,21.8376,21.9307,10000.0
2006-09-18 09:55:00,32.97,32.97,32.88,32.97,19000.0,21.9241,21.9241,21.8642,21.9241,19000.0
2006-09-18 10:00:00,32.97,33.01,32.97,32.99,6600.0,21.9241,21.9507,21.9241,21.9374,6600.0
2006-09-18 10:05:00,33.0,33.03,32.95,33.03,6600.0,21.944,21.964,21.9108,21.964,6600.0
2006-09-18 10:10:00,33.03,33.07,33.02,33.06,10200.0,21.964,21.9906,21.9573,21.9839,10200.0
2006-09-18 10:15:00,33.06,33.1,33.06,33.08,18200.0,21.9839,22.0105,21.9839,21.9972,18200.0
2006-09-18 10:20:00,33.07,33.1,33.05,33.09,14400.0,21.9906,22.0105,21.9773,22.0039,14400.0
2006-09-18 10:25:00,33.09,33.1,33.07,33.09,12000.0,22.0039,22.0105,21.9906,22.0039,12000.0
2006-09-18 10:30:00,33.07,33.1,33.07,33.09,12400.0,21.9906,22.0105,21.9906,22.0039,12400.0
2006-09-18 10:35:00,33.09,33.15,33.08,33.15,16200.0,22.0039,22.0438,21.9972,22.0438,16200.0
2006-09-18 10:40:00,33.14,33.14,33.13,33.13,4800.0,22.0371,22.0371,22.0305,22.0305,4800.0
2006-09-18 10:45:00,33.13,33.16,33.09,33.1,12800.0,22.0305,22.0504,22.0039,22.0105,12800.0
2006-09-18 10:50:00,33.1,33.1,33.06,33.08,6000.0,22.0105,22.0105,21.9839,21.9972,6000.0
2006-09-18 10:55:00,33.06,33.09,33.06,33.08,4200.0,21.9839,22.0039,21.9839,21.9972,4200.0
2006-09-18 11:00:00,33.07,33.09,33.07,33.08,4200.0,21.9906,22.0039,21.9906,21.9972,4200.0
2006-09-18 11:05:00,33.09,33.15,33.09,33.13,4600.0,22.0039,22.0438,22.0039,22.0305,4600.0
2006-09-18 11:10:00,33.13,33.14,33.09,33.11,6000.0,22.0305,22.0371,22.0039,22.0172,6000.0
2006-09-18 11:15:00,33.12,33.13,33.11,33.12,3200.0,22.0238,22.0305,22.0172,22.0238,3200.0
2006-09-18 11:20:00,33.13,33.13,33.08,33.08,4400.0,22.0305,22.0305,21.9972,21.9972,4400.0
2006-09-18 11:25:00,33.1,33.13,33.09,33.13,4000.0,22.0105,22.0305,22.0039,22.0305,4000.0
2006-09-18 11:30:00,33.13,33.19,33.13,33.16,11800.0,22.0305,22.0704,22.0305,22.0504,11800.0
2006-09-18 11:35:00,33.15,33.21,33.13,33.21,12000.0,22.0438,22.0837,22.0305,22.0837,12000.0
2006-09-18 11:40:00,33.21,33.22,33.19,33.22,20600.0,22.0837,22.0903,22.0704,22.0903,20600.0
2006-09-18 11:45:00,33.21,33.29,33.2,33.27,14600.0,22.0837,22.1369,22.077,22.1236,14600.0
2006-09-18 11:50:00,33.27,33.29,33.27,33.27,6800.0,22.1236,22.1369,22.1236,22.1236,6800.0
2006-09-18 11:55:00,33.27,33.3,33.27,33.27,10000.0,22.1236,22.1435,22.1236,22.1236,10000.0
2006-09-18 12:00:00,33.27,33.29,33.26,33.26,9600.0,22.1236,22.1369,22.1169,22.1169,9600.0
2006-09-18 12:05:00,33.27,33.31,33.27,33.29,7200.0,22.1236,22.1502,22.1236,22.1369,7200.0
2006-09-18 12:10:00,33.29,33.29,33.24,33.24,6400.0,22.1369,22.1369,22.1036,22.1036,6400.0
2006-09-18 12:15:00,33.25,33.27,33.23,33.23,7600.0,22.1103,22.1236,22.097,22.097,7600.0
2006-09-18 12:20:00,33.24,33.24,33.23,33.23,4800.0,22.1036,22.1036,22.097,22.097,4800.0
2006-09-18 12:25:00,33.23,33.24,33.21,33.24,4800.0,22.097,22.1036,22.0837,22.1036,4800.0
2006-09-18 12:30:00,33.25,33.26,33.24,33.24,6200.0,22.1103,22.1169,22.1036,22.1036,6200.0
2006-09-18 12:35:00,33.24,33.24,33.2,33.21,9600.0,22.1036,22.1036,22.077,22.0837,9600.0
2006-09-18 12:40:00,33.22,33.26,33.22,33.26,9000.0,22.0903,22.1169,22.0903,22.1169,9000.0
2006-09-18 12:45:00,33.26,33.29,33.26,33.27,10400.0,22.1169,22.1369,22.1169,22.1236,10400.0
2006-09-18 12:50:00,33.26,33.28,33.25,33.27,8600.0,22.1169,22.1302,22.1103,22.1236,8600.0
2006-09-18 12:55:00,33.27,33.32,33.26,33.29,12000.0,22.1236,22.1568,22.1169,22.1369,12000.0
2006-09-18 13:00:00,33.29,33.32,33.24,33.27,20400.0,22.1369,22.1568,22.1036,22.1236,20400.0
2006-09-18 13:05:00,33.27,33.31,33.27,33.3,5800.0,22.1236,22.1502,22.1236,22.1435,5800.0
2006-09-18 13:10:00,33.3,33.32,33.28,33.32,7600.0,22.1435,22.1568,22.1302,22.1568,7600.0
2006-09-18 13:15:00,33.32,33.34,33.32,33.33,9400.0,22.1568,22.1701,22.1568,22.1635,9400.0
2006-09-18 13:20:00,33.33,33.34,33.29,33.31,13200.0,22.1635,22.1701,22.1369,22.1502,13200.0
2006-09-18 13:25:00,33.32,33.34,33.31,33.31,7600.0,22.1568,22.1701,22.1502,22.1502,7600.0
2006-09-18 13:30:00,33.31,33.33,33.26,33.26,11200.0,22.1502,22.1635,22.1169,22.1169,11200.0
2006-09-18 13:35:00,33.24,33.24,33.22,33.22,9600.0,22.1036,22.1036,22.0903,22.0903,9600.0
2006-09-18 13:40:00,33.22,33.23,33.13,33.13,19200.0,22.0903,22.097,22.0305,22.0305,19200.0
2006-09-18 13:45:00,33.13,33.15,33.12,33.15,9600.0,22.0305,22.0438,22.0238,22.0438,9600.0
2006-09-18 13:50:00,33.15,33.15,33.12,33.12,8800.0,22.0438,22.0438,22.0238,22.0238,8800.0
2006-09-18 13:55:00,33.12,33.19,33.12,33.15,9800.0,22.0238,22.0704,22.0238,22.0438,9800.0
2006-09-18 14:00:00,33.15,33.15,33.09,33.1,10600.0,22.0438,22.0438,22.0039,22.0105,10600.0
2006-09-18 14:05:00,33.08,33.11,33.08,33.11,13400.0,21.9972,22.0172,21.9972,22.0172,13400.0
2006-09-18 14:10:00,33.1,33.15,33.1,33.15,8600.0,22.0105,22.0438,22.0105,22.0438,8600.0
2006-09-18 14:15:00,33.15,33.15,33.1,33.13,8400.0,22.0438,22.0438,22.0105,22.0305,8400.0
2006-09-18 14:20:00,33.13,33.13,33.1,33.12,6400.0,22.0305,22.0305,22.0105,22.0238,6400.0
2006-09-18 14:25:00,33.11,33.13,33.1,33.11,10800.0,22.0172,22.0305,22.0105,22.0172,10800.0
2006-09-18 14:30:00,33.1,33.1,33.06,33.06,9200.0,22.0105,22.0105,21.9839,21.9839,9200.0
2006-09-18 14:35:00,33.06,33.08,33.05,33.05,11200.0,21.9839,21.9972,21.9773,21.9773,11200.0
2006-09-18 14:40:00,33.04,33.04,33.02,33.04,10800.0,21.9706,21.9706,21.9573,21.9706,10800.0
2006-09-18 14:45:00,33.04,33.09,33.04,33.07,9600.0,21.9706,22.0039,21.9706,21.9906,9600.0
2006-09-18 14:50:00,33.07,33.08,33.06,33.07,6400.0,21.9906,21.9972,21.9839,21.9906,6400.0
2006-09-18 14:55:00,33.07,33.08,33.04,33.06,9600.0,21.9906,21.9972,21.9706,21.9839,9600.0
2006-09-18 15:00:00,33.05,33.1,33.05,33.1,12000.0,21.9773,22.0105,21.9773,22.0105,12000.0
2006-09-18 15:05:00,33.09,33.09,33.06,33.07,12000.0,22.0039,22.0039,21.9839,21.9906,12000.0
2006-09-18 15:10:00,33.07,33.07,33.02,33.04,36400.0,21.9906,21.9906,21.9573,21.9706,36400.0
2006-09-18 15:15:00,33.05,33.08,33.02,33.05,18000.0,21.9773,21.9972,21.9573,21.9773,18000.0
2006-09-18 15:20:00,33.05,33.09,33.05,33.07,7600.0,21.9773,22.0039,21.9773,21.9906,7600.0
2006-09-18 15:25:00,33.07,33.16,33.07,33.16,12800.0,21.9906,22.0504,21.9906,22.0504,12800.0
2006-09-18 15:30:00,33.16,33.19,33.15,33.15,14800.0,22.0504,22.0704,22.0438,22.0438,14800.0
2006-09-18 15:35:00,33.14,33.14,33.08,33.09,24000.0,22.0371,22.0371,21.9972,22.0039,24000.0
2006-09-18 15:40:00,33.09,33.09,33.07,33.08,15000.0,22.0039,22.0039,21.9906,21.9972,15000.0
2006-09-18 15:45:00,33.08,33.12,33.08,33.1,19600.0,21.9972,22.0238,21.9972,22.0105,19600.0
2006-09-18 15:50:00,33.1,33.1,33.08,33.09,30000.0,22.0105,22.0105,21.9972,22.0039,30000.0
2006-09-18 15:55:00,33.09,33.1,33.09,33.1,20000.0,22.0039,22.0105,22.0039,22.0105,20000.0
2006-09-19 09:30:00,33.04,33.1,33.04,33.08,24800.0,21.9706,22.0105,21.9706,21.9972,24800.0
2006-09-19 09:35:00,33.1,33.13,33.0,33.0,11800.0,22.0105,22.0305,21.944,21.944,11800.0
2006-09-19 09:40:00,33.01,33.05,32.94,33.05,16400.0,21.9507,21.9773,21.9041,21.9773,16400.0
2006-09-19 09:45:00,33.06,33.08,33.01,33.02,22600.0,21.9839,21.9972,21.9507,21.9573,22600.0
2006-09-19 09:50:00,33.02,33.09,33.02,33.06,12800.0,21.9573,22.0039,21.9573,21.9839,12800.0
2006-09-19 09:55:00,33.05,33.05,33.01,33.03,12800.0,21.9773,21.9773,21.9507,21.964,12800.0
2006-09-19 10:00:00,33.05,33.09,33.05,33.09,9600.0,21.9773,22.0039,21.9773,22.0039,9600.0
2006-09-19 10:05:00,33.08,33.08,33.02,33.06,19800.0,21.9972,21.9972,21.9573,21.9839,19800.0
2006-09-19 10:10:00,33.07,33.12,33.06,33.1,13200.0,21.9906,22.0238,21.9839,22.0105,13200.0
2006-09-19 10:15:00,33.09,33.1,33.02,33.02,13600.0,22.0039,22.0105,21.9573,21.9573,13600.0
2006-09-19 10:20:00,33.03,33.05,33.0,33.05,10000.0,21.964,21.9773,21.944,21.9773,10000.0
2006-09-19 10:25:00,33.05,33.05,33.02,33.02,5800.0,21.9773,21.9773,21.9573,21.9573,5800.0
2006-09-19 10:30:00,33.02,33.06,33.02,33.04,6600.0,21.9573,21.9839,21.9573,21.9706,6600.0
2006-09-19 10:35:00,33.04,33.04,32.98,32.99,18200.0,21.9706,21.9706,21.9307,21.9374,18200.0
2006-09-19 10:40:00,32.99,33.02,32.98,33.0,17400.0,21.9374,21.9573,21.9307,21.944,17400.0
2006-09-19 10:45:00,32.98,33.04,32.98,33.01,27400.0,21.9307,21.9706,21.9307,21.9507,27400.0
2006-09-19 10:50:00,33.0,33.01,33.0,33.01,5000.0,21.944,21.9507,21.944,21.9507,5000.0
2006-09-19 10:55:00,33.0,33.02,33.0,33.01,5600.0,21.944,21.9573,21.944,21.9507,5600.0
2006-09-19 11:00:00,33.01,33.07,32.99,33.05,17600.0,21.9507,21.9906,21.9374,21.9773,17600.0
2006-09-19 11:05:00,33.05,33.09,33.05,33.08,14200.0,21.9773,22.0039,21.9773,21.9972,14200.0
2006-09-19 11:10:00,33.07,33.09,33.04,33.05,13000.0,21.9906,22.0039,21.9706,21.9773,13000.0
2006-09-19 11:15:00,33.05,33.05,33.02,33.03,9200.0,21.9773,21.9773,21.9573,21.964,9200.0
2006-09-19 11:20:00,33.03,33.09,33.03,33.05,9200.0,21.964,22.0039,21.964,21.9773,9200.0
2006-09-19 11:25:00,33.05,33.08,33.02,33.04,13400.0,21.9773,21.9972,21.9573,21.9706,13400.0
2006-09-19 11:30:00,33.03,33.03,32.98,33.02,19000.0,21.964,21.964,21.9307,21.9573,19000.0
2006-09-19 11:35:00,33.02,33.02,33.0,33.0,11000.0,21.9573,21.9573,21.944,21.944,11000.0
2006-09-19 11:40:00,33.0,33.01,32.99,33.01,15000.0,21.944,21.9507,21.9374,21.9507,15000.0
2006-09-19 11:45:00,33.01,33.02,32.99,33.02,18400.0,21.9507,21.9573,21.9374,21.9573,18400.0
2006-09-19 11:50:00,33.02,33.02,32.99,33.02,20200.0,21.9573,21.9573,21.9374,21.9573,20200.0
2006-09-19 11:55:00,33.02,33.02,32.96,32.99,21000.0,21.9573,21.9573,21.9174,21.9374,21000.0
2006-09-19 12:00:00,32.98,32.99,32.94,32.94,7200.0,21.9307,21.9374,21.9041,21.9041,7200.0
2006-09-19 12:05:00,32.94,32.98,32.92,32.92,15000.0,21.9041,21.9307,21.8908,21.8908,15000.0
2006-09-19 12:10:00,32.92,32.94,32.9,32.92,24400.0,21.8908,21.9041,21.8775,21.8908,24400.0
2006-09-19 12:15:00,32.9,32.95,32.9,32.94,18600.0,21.8775,21.9108,21.8775,21.9041,18600.0
2006-09-19 12:20:00,32.93,32.95,32.91,32.91,21800.0,21.8975,21.9108,21.8842,21.8842,21800.0
2006-09-19 12:25:00,32.91,32.91,32.88,32.91,16200.0,21.8842,21.8842,21.8642,21.8842,16200.0
2006-09-19 12:30:00,32.9,32.94,32.9,32.93,10400.0,21.8775,21.9041,21.8775,21.8975,10400.0
2006-09-19 12:35:00,32.93,32.94,32.91,32.93,19400.0,21.8975,21.9041,21.8842,21.8975,19400.0
2006-09-19 12:40:00,32.94,32.99,32.94,32.99,11000.0,21.9041,21.9374,21.9041,21.9374,11000.0
2006-09-19 12:45:00,32.99,32.99,32.98,32.99,9400.0,21.9374,21.9374,21.9307,21.9374,9400.0
2006-09-19 12:50:00,32.99,32.99,32.96,32.96,4600.0,21.9374,21.9374,21.9174,21.9174,4600.0
2006-09-19 12:55:00,32.96,32.98,32.96,32.98,4800.0,21.9174,21.9307,21.9174,21.9307,4800.0
2006-09-19 13:00:00,32.96,32.99,32.96,32.99,4600.0,21.9174,21.9374,21.9174,21.9374,4600.0
2006-09-19 13:05:00,32.99,33.0,32.98,32.98,10400.0,21.9374,21.944,21.9307,21.9307,10400.0
2006-09-19 13:10:00,32.98,32.99,32.96,32.97,7200.0,21.9307,21.9374,21.9174,21.9241,7200.0
2006-09-19 13:15:00,32.96,32.98,32.93,32.98,10000.0,21.9174,21.9307,21.8975,21.9307,10000.0
2006-09-19 13:20:00,32.98,33.02,32.98,33.02,5600.0,21.9307,21.9573,21.9307,21.9573,5600.0
2006-09-19 13:25:00,33.02,33.02,33.0,33.02,5800.0,21.9573,21.9573,21.944,21.9573,5800.0
2006-09-19 13:30:00,33.01,33.01,32.98,32.99,6400.0,21.9507,21.9507,21.9307,21.9374,6400.0
2006-09-19 13:35:00,32.97,33.0,32.96,32.99,19200.0,21.9241,21.944,21.9174,21.9374,19200.0
2006-09-19 13:40:00,32.99,32.99,32.96,32.99,11000.0,21.9374,21.9374,21.9174,21.9374,11000.0
2006-09-19 13:45:00,32.99,33.05,32.99,33.05,11400.0,21.9374,21.9773,21.9374,21.9773,11400.0
2006-09-19 13:50:00,33.06,33.06,33.02,33.03,5800.0,21.9839,21.9839,21.9573,21.964,5800.0
2006-09-19 13:55:00,33.03,33.05,32.98,33.0,18600.0,21.964,21.9773,21.9307,21.944,18600.0
2006-09-19 14:00:00,32.99,33.04,32.99,33.02,10400.0,21.9374,21.9706,21.9374,21.9573,10400.0
2006-09-19 14:05:00,33.02,33.02,32.95,32.95,13600.0,21.9573,21.9573,21.9108,21.9108,13600.0
2006-09-19 14:10:00,32.97,32.97,32.95,32.97,10000.0,21.9241,21.9241,21.9108,21.9241,10000.0
2006-09-19 14:15:00,32.97,32.99,32.96,32.99,24600.0,21.9241,21.9374,21.9174,21.9374,24600.0
2006-09-19 14:20:00,33.01,33.04,33.0,33.02,9400.0,21.9507,21.9706,21.944,21.9573,9400.0
2006-09-19 14:25:00,33.03,33.06,33.01,33.04,13400.0,21.964,21.9839,21.9507,21.9706,13400.0
2006-09-19 14:30:00,33.04,33.04,33.02,33.02,15800.0,21.9706,21.9706,21.9573,21.9573,15800.0
2006-09-19 14:35:00,33.01,33.02,33.0,33.0,23400.0,21.9507,21.9573,21.944,21.944,23400.0
2006-09-19 14:40:00,33.01,33.01,32.95,32.96,19600.0,21.9507,21.9507,21.9108,21.9174,19600.0
2006-09-19 14:45:00,32.96,33.0,32.96,32.99,8200.0,21.9174,21.944,21.9174,21.9374,8200.0
2006-09-19 14:50:00,32.99,33.0,32.97,32.98,10000.0,21.9374,21.944,21.9241,21.9307,10000.0
2006-09-19 14:55:00,32.97,33.0,32.95,32.96,12200.0,21.9241,21.944,21.9108,21.9174,12200.0
2006-09-19 15:00:00,32.96,32.98,32.94,32.95,12400.0,21.9174,21.9307,21.9041,21.9108,12400.0
2006-09-19 15:05:00,32.95,32.99,32.91,32.98,18400.0,21.9108,21.9374,21.8842,21.9307,18400.0
2006-09-19 15:10:00,32.98,33.04,32.98,33.04,16800.0,21.9307,21.9706,21.9307,21.9706,16800.0
2006-09-19 15:15:00,33.03,33.03,33.01,33.03,9000.0,21.964,21.964,21.9507,21.964,9000.0
2006-09-19 15:20:00,33.02,33.05,33.02,33.04,11800.0,21.9573,21.9773,21.9573,21.9706,11800.0
2006-09-19 15:25:00,33.04,33.08,33.04,33.08,12000.0,21.9706,21.9972,21.9706,21.9972,12000.0
2006-09-19 15:30:00,33.09,33.1,33.02,33.06,56200.0,22.0039,22.0105,21.9573,21.9839,56200.0
2006-09-19 15:35:00,33.06,33.09,33.04,33.08,27200.0,21.9839,22.0039,21.9706,21.9972,27200.0
2006-09-19 15:40:00,33.04,33.17,33.04,33.16,20600.0,21.9706,22.0571,21.9706,22.0504,20600.0
2006-09-19 15:45:00,33.16,33.17,33.12,33.12,11600.0,22.0504,22.0571,22.0238,22.0238,11600.0
2006-09-19 15:50:00,33.13,33.13,33.11,33.13,17800.0,22.0305,22.0305,22.0172,22.0305,17800.0
2006-09-19 15:55:00,33.13,33.14,33.12,33.12,14200.0,22.0305,22.0371,22.0238,22.0238,14200.0
2006-09-20 09:30:00,33.33,33.33,33.3,33.3,16200.0,22.1635,22.1635,22.1435,22.1435,16200.0
2006-09-20 09:35:00,33.28,33.34,33.24,33.33,12400.0,22.1302,22.1701,22.1036,22.1635,12400.0
2006-09-20 09:40:00,33.32,33.32,33.26,33.29,13400.0,22.1568,22.1568,22.1169,22.1369,13400.0
2006-09-20 09:45:00,33.31,33.39,33.31,33.38,20600.0,22.1502,22.2034,22.1502,22.1967,20600.0
2006-09-20 09:50:00,33.38,33.4,33.35,33.4,18800.0,22.1967,22.21,22.1768,22.21,18800.0
2006-09-20 09:55:00,33.4,33.4,33.37,33.38,14400.0,22.21,22.21,22.1901,22.1967,14400.0
2006-09-20 10:00:00,33.4,33.4,33.38,33.38,12600.0,22.21,22.21,22.1967,22.1967,12600.0
2006-09-20 10:05:00,33.38,33.39,33.31,33.38,21800.0,22.1967,22.2034,22.1502,22.1967,21800.0
2006-09-20 10:10:00,33.38,33.39,33.37,33.39,8600.0,22.1967,22.2034,22.1901,22.2034,8600.0
2006-09-20 10:15:00,33.4,33.43,33.38,33.41,15000.0,22.21,22.23,22.1967,22.2167,15000.0
2006-09-20 10:20:00,33.4,33.43,33.37,33.43,15200.0,22.21,22.23,22.1901,22.23,15200.0
2006-09-20 10:25:00,33.45,33.45,33.4,33.44,14000.0,22.2433,22.2433,22.21,22.2366,14000.0
2006-09-20 10:30:00,33.46,33.47,33.44,33.45,10000.0,22.2499,22.2566,22.2366,22.2433,10000.0
2006-09-20 10:35:00,33.43,33.47,33.43,33.46,14000.0,22.23,22.2566,22.23,22.2499,14000.0
2006-09-20 10:40:00,33.45,33.49,33.45,33.49,16400.0,22.2433,22.2699,22.2433,22.2699,16400.0
2006-09-20 10:45:00,33.5,33.5,33.46,33.46,2800.0,22.2765,22.2765,22.2499,22.2499,2800.0
2006-09-20 10:50:00,33.47,33.47,33.41,33.42,6000.0,22.2566,22.2566,22.2167,22.2233,6000.0
2006-09-20 10:55:00,33.42,33.42,33.37,33.37,9600.0,22.2233,22.2233,22.1901,22.1901,9600.0
2006-09-20 11:00:00,33.38,33.41,33.38,33.4,7600.0,22.1967,22.2167,22.1967,22.21,7600.0
2006-09-20 11:05:00,33.4,33.43,33.38,33.38,7800.0,22.21,22.23,22.1967,22.1967,7800.0
2006-09-20 11:10:00,33.4,33.4,33.38,33.4,5600.0,22.21,22.21,22.1967,22.21,5600.0
2006-09-20 11:15:00,33.4,33.4,33.39,33.4,3600.0,22.21,22.21,22.2034,22.21,3600.0
2006-09-20 11:20:00,33.4,33.42,33.4,33.42,9800.0,22.21,22.2233,22.21,22.2233,9800.0
2006-09-20 11:25:00,33.42,33.43,33.4,33.41,19400.0,22.2233,22.23,22.21,22.2167,19400.0
2006-09-20 11:30:00,33.41,33.42,33.38,33.42,8400.0,22.2167,22.2233,22.1967,22.2233,8400.0
2006-09-20 11:35:00,33.41,33.41,33.4,33.41,3800.0,22.2167,22.2167,22.21,22.2167,3800.0
2006-09-20 11:40:00,33.4,33.4,33.37,33.38,8200.0,22.21,22.21,22.1901,22.1967,8200.0
2006-09-20 11:45:00,33.4,33.41,33.4,33.41,10600.0,22.21,22.2167,22.21,22.2167,10600.0
2006-09-20 11:50:00,33.41,33.42,33.39,33.39,8200.0,22.2167,22.2233,22.2034,22.2034,8200.0
2006-09-20 11:55:00,33.4,33.41,33.38,33.38,22400.0,22.21,22.2167,22.1967,22.1967,22400.0
2006-09-20 12:00:00,33.37,33.38,33.37,33.37,12000.0,22.1901,22.1967,22.1901,22.1901,12000.0
2006-09-20 12:05:00,33.37,33.38,33.36,33.37,16000.0,22.1901,22.1967,22.1834,22.1901,16000.0
2006-09-20 12:10:00,33.36,33.38,33.35,33.38,16800.0,22.1834,22.1967,22.1768,22.1967,16800.0
2006-09-20 12:15:00,33.38,33.38,33.38,33.38,13200.0,22.1967,22.1967,22.1967,22.1967,13200.0
2006-09-20 12:20:00,33.41,33.42,33.4,33.41,19800.0,22.2167,22.2233,22.21,22.2167,19800.0
2006-09-20 12:25:00,33.41,33.43,33.41,33.43,11600.0,22.2167,22.23,22.2167,22.23,11600.0
2006-09-20 12:30:00,33.43,33.45,33.42,33.42,14800.0,22.23,22.2433,22.2233,22.2233,14800.0
2006-09-20 12:35:00,33.42,33.45,33.42,33.44,4800.0,22.2233,22.2433,22.2233,22.2366,4800.0
2006-09-20 12:40:00,33.44,33.44,33.43,33.43,8800.0,22.2366,22.2366,22.23,22.23,8800.0
2006-09-20 12:45:00,33.44,33.44,33.4,33.4,16200.0,22.2366,22.2366,22.21,22.21,16200.0
2006-09-20 12:50:00,33.41,33.44,33.4,33.43,11400.0,22.2167,22.2366,22.21,22.23,11400.0
2006-09-20 12:55:00,33.44,33.44,33.4,33.41,14200.0,22.2366,22.2366,22.21,22.2167,14200.0
2006-09-20 13:00:00,33.42,33.44,33.41,33.43,6200.0,22.2233,22.2366,22.2167,22.23,6200.0
2006-09-20 13:05:00,33.43,33.44,33.43,33.43,7200.0,22.23,22.2366,22.23,22.23,7200.0
2006-09-20 13:10:00,33.43,33.44,33.43,33.43,6400.0,22.23,22.2366,22.23,22.23,6400.0
2006-09-20 13:15:00,33.43,33.44,33.43,33.44,8400.0,22.23,22.2366,22.23,22.2366,8400.0
2006-09-20 13:20:00,33.45,33.49,33.44,33.49,15200.0,22.2433,22.2699,22.2366,22.2699,15200.0
2006-09-20 13:25:00,33.49,33.5,33.48,33.49,13000.0,22.2699,22.2765,22.2632,22.2699,13000.0
2006-09-20 13:30:00,33.49,33.52,33.49,33.52,15600.0,22.2699,22.2898,22.2699,22.2898,15600.0
2006-09-20 13:35:00,33.51,33.52,33.51,33.52,10400.0,22.2832,22.2898,22.2832,22.2898,10400.0
2006-09-20 13:40:00,33.52,33.55,33.5,33.53,39600.0,22.2898,22.3098,22.2765,22.2965,39600.0
2006-09-20 13:45:00,33.53,33.53,33.52,33.53,5600.0,22.2965,22.2965,22.2898,22.2965,5600.0
2006-09-20 13:50:00,33.53,33.57,33.52,33.57,19000.0,22.2965,22.3231,22.2898,22.3231,19000.0
2006-09-20 13:55:00,33.56,33.57,33.56,33.56,4800.0,22.3164,22.3231,22.3164,22.3164,4800.0
2006-09-20 14:00:00,33.56,33.63,33.56,33.61,34000.0,22.3164,22.363,22.3164,22.3497,34000.0
2006-09-20 14:05:00,33.61,33.61,33.57,33.58,18800.0,22.3497,22.3497,22.3231,22.3297,18800.0
2006-09-20 14:10:00,33.57,33.6,33.52,33.53,22600.0,22.3231,22.343,22.2898,22.2965,22600.0
2006-09-20 14:15:00,33.53,33.6,33.53,33.58,36000.0,22.2965,22.343,22.2965,22.3297,36000.0
2006-09-20 14:20:00,33.56,33.58,33.51,33.56,56400.0,22.3164,22.3297,22.2832,22.3164,56400.0
2006-09-20 14:25:00,33.56,33.57,33.38,33.46,37200.0,22.3164,22.3231,22.1967,22.2499,37200.0
2006-09-20 14:30:00,33.44,33.56,33.44,33.55,28000.0,22.2366,22.3164,22.2366,22.3098,28000.0
2006-09-20 14:35:00,33.55,33.55,33.48,33.48,34600.0,22.3098,22.3098,22.2632,22.2632,34600.0
2006-09-20 14:40:00,33.48,33.51,33.47,33.49,34000.0,22.2632,22.2832,22.2566,22.2699,34000.0
2006-09-20 14:45:00,33.49,33.49,33.46,33.48,27800.0,22.2699,22.2699,22.2499,22.2632,27800.0
2006-09-20 14:50:00,33.47,33.56,33.47,33.56,20800.0,22.2566,22.3164,22.2566,22.3164,20800.0
2006-09-20 14:55:00,33.56,33.58,33.54,33.54,27000.0,22.3164,22.3297,22.3031,22.3031,27000.0
2006-09-20 15:00:00,33.56,33.6,33.54,33.6,26800.0,22.3164,22.343,22.3031,22.343,26800.0
2006-09-20 15:05:00,33.6,33.6,33.51,33.52,25600.0,22.343,22.343,22.2832,22.2898,25600.0
2006-09-20 15:10:00,33.52,33.56,33.51,33.54,16400.0,22.2898,22.3164,22.2832,22.3031,16400.0
2006-09-20 15:15:00,33.55,33.59,33.55,33.59,12000.0,22.3098,22.3364,22.3098,22.3364,12000.0
2006-09-20 15:20:00,33.58,33.59,33.56,33.58,20600.0,22.3297,22.3364,22.3164,22.3297,20600.0
2006-09-20 15:25:00,33.58,33.65,33.57,33.65,31000.0,22.3297,22.3763,22.3231,22.3763,31000.0
2006-09-20 15:30:00,33.65,33.68,33.62,33.68,129600.0,22.3763,22.3962,22.3563,22.3962,129600.0
2006-09-20 15:35:00,33.68,33.7,33.67,33.69,58800.0,22.3962,22.4095,22.3896,22.4029,58800.0
2006-09-20 15:40:00,33.69,33.72,33.63,33.72,51000.0,22.4029,22.4228,22.363,22.4228,51000.0
2006-09-20 15:45:00,33.74,33.77,33.73,33.77,73800.0,22.4361,22.4561,22.4295,22.4561,73800.0
2006-09-20 15:50:00,33.77,33.77,33.74,33.76,105000.0,22.4561,22.4561,22.4361,22.4494,105000.0
2006-09-20 15:55:00,33.75,33.75,33.72,33.73,44800.0,22.4428,22.4428,22.4228,22.4295,44800.0
2006-09-21 09:30:00,33.93,33.93,33.84,33.87,59800.0,22.5625,22.5625,22.5026,22.5226,59800.0
2006-09-21 09:35:00,33.83,33.85,33.8,33.8,11600.0,22.496,22.5093,22.476,22.476,11600.0
2006-09-21 09:40:00,33.76,33.76,33.66,33.67,20000.0,22.4494,22.4494,22.3829,22.3896,20000.0
2006-09-21 09:45:00,33.67,33.69,33.56,33.6,24400.0,22.3896,22.4029,22.3164,22.343,24400.0
2006-09-21 09:50:00,33.6,33.62,33.56,33.6,35400.0,22.343,22.3563,22.3164,22.343,35400.0
2006-09-21 09:55:00,33.6,33.6,33.42,33.42,16800.0,22.343,22.343,22.2233,22.2233,16800.0
2006-09-21 10:00:00,33.42,33.43,33.37,33.37,18400.0,22.2233,22.23,22.1901,22.1901,18400.0
2006-09-21 10:05:00,33.36,33.38,33.33,33.36,21200.0,22.1834,22.1967,22.1635,22.1834,21200.0
2006-09-21 10:10:00,33.38,33.39,33.35,33.39,10600.0,22.1967,22.2034,22.1768,22.2034,10600.0
2006-09-21 10:15:00,33.39,33.41,33.35,33.35,8600.0,22.2034,22.2167,22.1768,22.1768,8600.0
2006-09-21 10:20:00,33.35,33.38,33.34,33.36,13000.0,22.1768,22.1967,22.1701,22.1834,13000.0
2006-09-21 10:25:00,33.36,33.38,33.31,33.31,26200.0,22.1834,22.1967,22.1502,22.1502,26200.0
2006-09-21 10:30:00,33.29,33.43,33.27,33.43,26400.0,22.1369,22.23,22.1236,22.23,26400.0
2006-09-21 10:35:00,33.42,33.44,33.38,33.43,28000.0,22.2233,22.2366,22.1967,22.23,28000.0
2006-09-21 10:40:00,33.42,33.44,33.37,33.44,32200.0,22.2233,22.2366,22.1901,22.2366,32200.0
2006-09-21 10:45:00,33.43,33.49,33.43,33.48,22200.0,22.23,22.2699,22.23,22.2632,22200.0
2006-09-21 10:50:00,33.49,33.51,33.45,33.5,37200.0,22.2699,22.2832,22.2433,22.2765,37200.0
2006-09-21 10:55:00,33.48,33.51,33.48,33.51,11800.0,22.2632,22.2832,22.2632,22.2832,11800.0
2006-09-21 11:00:00,33.49,33.55,33.48,33.55,9200.0,22.2699,22.3098,22.2632,22.3098,9200.0
2006-09-21 11:05:00,33.55,33.59,33.55,33.59,9600.0,22.3098,22.3364,22.3098,22.3364,9600.0
2006-09-21 11:10:00,33.6,33.62,33.6,33.62,9200.0,22.343,22.3563,22.343,22.3563,9200.0
2006-09-21 11:15:00,33.62,33.63,33.62,33.62,17600.0,22.3563,22.363,22.3563,22.3563,17600.0
2006-09-21 11:20:00,33.62,33.62,33.6,33.6,8600.0,22.3563,22.3563,22.343,22.343,8600.0
2006-09-21 11:25:00,33.6,33.63,33.59,33.61,19400.0,22.343,22.363,22.3364,22.3497,19400.0
2006-09-21 11:30:00,33.6,33.62,33.57,33.59,8000.0,22.343,22.3563,22.3231,22.3364,8000.0
2006-09-21 11:35:00,33.59,33.62,33.59,33.62,4400.0,22.3364,22.3563,22.3364,22.3563,4400.0
2006-09-21 11:40:00,33.61,33.62,33.58,33.6,17400.0,22.3497,22.3563,22.3297,22.343,17400.0
2006-09-21 11:45:00,33.6,33.63,33.59,33.63,17600.0,22.343,22.363,22.3364,22.363,17600.0
2006-09-21 11:50:00,33.63,33.68,33.61,33.68,49000.0,22.363,22.3962,22.3497,22.3962,49000.0
2006-09-21 11:55:00,33.68,33.7,33.64,33.64,7800.0,22.3962,22.4095,22.3696,22.3696,7800.0
2006-09-21 12:00:00,33.64,33.64,33.55,33.59,35800.0,22.3696,22.3696,22.3098,22.3364,35800.0
2006-09-21 12:05:00,33.58,33.58,33.54,33.58,36400.0,22.3297,22.3297,22.3031,22.3297,36400.0
2006-09-21 12:10:00,33.6,33.63,33.58,33.63,23800.0,22.343,22.363,22.3297,22.363,23800.0
2006-09-21 12:15:00,33.63,33.63,33.59,33.6,19200.0,22.363,22.363,22.3364,22.343,19200.0
2006-09-21 12:20:00,33.62,33.62,33.58,33.58,41800.0,22.3563,22.3563,22.3297,22.3297,41800.0
2006-09-21 12:25:00,33.58,33.62,33.58,33.61,38400.0,22.3297,22.3563,22.3297,22.3497,38400.0
2006-09-21 12:30:00,33.6,33.62,33.55,33.56,38000.0,22.343,22.3563,22.3098,22.3164,38000.0
2006-09-21 12:35:00,33.57,33.58,33.56,33.57,26600.0,22.3231,22.3297,22.3164,22.3231,26600.0
2006-09-21 12:40:00,33.57,33.58,33.51,33.51,8000.0,22.3231,22.3297,22.2832,22.2832,8000.0
2006-09-21 12:45:00,33.52,33.52,33.48,33.49,11800.0,22.2898,22.2898,22.2632,22.2699,11800.0
2006-09-21 12:50:00,33.48,33.49,33.45,33.45,16800.0,22.2632,22.2699,22.2433,22.2433,16800.0
2006-09-21 12:55:00,33.43,33.47,33.42,33.47,11800.0,22.23,22.2566,22.2233,22.2566,11800.0
2006-09-21 13:00:00,33.47,33.47,33.41,33.41,15800.0,22.2566,22.2566,22.2167,22.2167,15800.0
2006-09-21 13:05:00,33.41,33.41,33.38,33.41,12200.0,22.2167,22.2167,22.1967,22.2167,12200.0
2006-09-21 13:10:00,33.39,33.41,33.35,33.4,28400.0,22.2034,22.2167,22.1768,22.21,28400.0
2006-09-21 13:15:00,33.39,33.42,33.38,33.42,9800.0,22.2034,22.2233,22.1967,22.2233,9800.0
2006-09-21 13:20:00,33.42,33.42,33.4,33.42,7200.0,22.2233,22.2233,22.21,22.2233,7200.0
2006-09-21 13:25:00,33.41,33.42,33.38,33.41,5200.0,22.2167,22.2233,22.1967,22.2167,5200.0
2006-09-21 13:30:00,33.41,33.43,33.38,33.43,8400.0,22.2167,22.23,22.1967,22.23,8400.0
2006-09-21 13:35:00,33.43,33.43,33.41,33.42,3800.0,22.23,22.23,22.2167,22.2233,3800.0
2006-09-21 13:40:00,33.41,33.41,33.37,33.38,22200.0,22.2167,22.2167,22.1901,22.1967,22200.0
2006-09-21 13:45:00,33.38,33.38,33.33,33.38,39600.0,22.1967,22.1967,22.1635,22.1967,39600.0
2006-09-21 13:50:00,33.38,33.38,33.33,33.33,30400.0,22.1967,22.1967,22.1635,22.1635,30400.0
2006-09-21 13:55:00,33.32,33.34,33.32,33.34,20600.0,22.1568,22.1701,22.1568,22.1701,20600.0
2006-09-21 14:00:00,33.34,33.38,33.34,33.38,38400.0,22.1701,22.1967,22.1701,22.1967,38400.0
2006-09-21 14:05:00,33.4,33.4,33.34,33.35,56400.0,22.21,22.21,22.1701,22.1768,56400.0
2006-09-21 14:10:00,33.35,33.37,33.34,33.37,19800.0,22.1768,22.1901,22.1701,22.1901,19800.0
2006-09-21 14:15:00,33.37,33.38,33.35,33.35,28000.0,22.1901,22.1967,22.1768,22.1768,28000.0
2006-09-21 14:20:00,33.35,33.35,33.33,33.35,45800.0,22.1768,22.1768,22.1635,22.1768,45800.0
2006-09-21 14:25:00,33.35,33.35,33.33,33.34,21600.0,22.1768,22.1768,22.1635,22.1701,21600.0
2006-09-21 14:30:00,33.34,33.36,33.3,33.35,27000.0,22.1701,22.1834,22.1435,22.1768,27000.0
2006-09-21 14:35:00,33.35,33.35,33.31,33.33,16800.0,22.1768,22.1768,22.1502,22.1635,16800.0
2006-09-21 14:40:00,33.33,33.33,33.31,33.31,20400.0,22.1635,22.1635,22.1502,22.1502,20400.0
2006-09-21 14:45:00,33.31,33.34,33.31,33.32,27400.0,22.1502,22.1701,22.1502,22.1568,27400.0
2006-09-21 14:50:00,33.32,33.32,33.26,33.31,25200.0,22.1568,22.1568,22.1169,22.1502,25200.0
2006-09-21 14:55:00,33.31,33.32,33.27,33.27,12000.0,22.1502,22.1568,22.1236,22.1236,12000.0
2006-09-21 15:00:00,33.29,33.34,33.29,33.29,19400.0,22.1369,22.1701,22.1369,22.1369,19400.0
2006-09-21 15:05:00,33.3,33.33,33.26,33.27,24200.0,22.1435,22.1635,22.1169,22.1236,24200.0
2006-09-21 15:10:00,33.26,33.27,33.2,33.2,21400.0,22.1169,22.1236,22.077,22.077,21400.0
2006-09-21 15:15:00,33.2,33.22,33.2,33.22,11000.0,22.077,22.0903,22.077,22.0903,11000.0
2006-09-21 15:20:00,33.21,33.22,33.19,33.2,12800.0,22.0837,22.0903,22.0704,22.077,12800.0
2006-09-21 15:25:00,33.19,33.21,33.19,33.2,7800.0,22.0704,22.0837,22.0704,22.077,7800.0
2006-09-21 15:30:00,33.21,33.24,33.18,33.21,36400.0,22.0837,22.1036,22.0637,22.0837,36400.0
2006-09-21 15:35:00,33.21,33.22,33.19,33.2,14200.0,22.0837,22.0903,22.0704,22.077,14200.0
2006-09-21 15:40:00,33.2,33.2,33.18,33.18,16400.0,22.077,22.077,22.0637,22.0637,16400.0
2006-09-21 15:45:00,33.18,33.2,33.18,33.2,24200.0,22.0637,22.077,22.0637,22.077,24200.0
2006-09-21 15:50:00,33.2,33.29,33.19,33.28,25200.0,22.077,22.1369,22.0704,22.1302,25200.0
2006-09-21 15:55:00,33.28,33.31,33.28,33.29,73800.0,22.1302,22.1502,22.1302,22.1369,73800.0
2006-09-22 09:30:00,33.24,33.3,33.24,33.27,14800.0,22.1036,22.1435,22.1036,22.1236,14800.0
2006-09-22 09:35:00,33.31,33.31,33.21,33.22,22800.0,22.1502,22.1502,22.0837,22.0903,22800.0
2006-09-22 09:40:00,33.22,33.22,33.08,33.08,23400.0,22.0903,22.0903,21.9972,21.9972,23400.0
2006-09-22 09:45:00,33.09,33.09,33.07,33.07,36600.0,22.0039,22.0039,21.9906,21.9906,36600.0
2006-09-22 09:50:00,33.07,33.08,33.06,33.08,44800.0,21.9906,21.9972,21.9839,21.9972,44800.0
2006-09-22 09:55:00,33.08,33.1,33.06,33.07,25000.0,21.9972,22.0105,21.9839,21.9906,25000.0
2006-09-22 10:00:00,33.07,33.07,33.02,33.02,20600.0,21.9906,21.9906,21.9573,21.9573,20600.0
2006-09-22 10:05:00,33.01,33.02,32.97,32.97,24200.0,21.9507,21.9573,21.9241,21.9241,24200.0
2006-09-22 10:10:00,32.97,32.99,32.96,32.99,15800.0,21.9241,21.9374,21.9174,21.9374,15800.0
2006-09-22 10:15:00,32.97,33.01,32.97,33.01,29400.0,21.9241,21.9507,21.9241,21.9507,29400.0
2006-09-22 10:20:00,33.02,33.05,33.02,33.03,18800.0,21.9573,21.9773,21.9573,21.964,18800.0
2006-09-22 10:25:00,33.0,33.01,32.98,33.01,8600.0,21.944,21.9507,21.9307,21.9507,8600.0
2006-09-22 10:30:00,33.01,33.01,32.97,33.01,15800.0,21.9507,21.9507,21.9241,21.9507,15800.0
2006-09-22 10:35:00,33.01,33.01,32.94,32.94,8600.0,21.9507,21.9507,21.9041,21.9041,8600.0
2006-09-22 10:40:00,32.93,33.01,32.93,33.01,11800.0,21.8975,21.9507,21.8975,21.9507,11800.0
2006-09-22 10:45:00,32.99,33.13,32.99,33.13,11800.0,21.9374,22.0305,21.9374,22.0305,11800.0
2006-09-22 10:50:00,33.13,33.14,33.1,33.1,15200.0,22.0305,22.0371,22.0105,22.0105,15200.0
2006-09-22 10:55:00,33.1,33.12,33.08,33.1,12200.0,22.0105,22.0238,21.9972,22.0105,12200.0
2006-09-22 11:00:00,33.1,33.14,33.1,33.12,7800.0,22.0105,22.0371,22.0105,22.0238,7800.0
2006-09-22 11:05:00,33.12,33.15,33.12,33.13,5600.0,22.0238,22.0438,22.0238,22.0305,5600.0
2006-09-22 11:10:00,33.11,33.11,33.09,33.1,15600.0,22.0172,22.0172,22.0039,22.0105,15600.0
2006-09-22 11:15:00,33.1,33.1,33.07,33.07,6600.0,22.0105,22.0105,21.9906,21.9906,6600.0
2006-09-22 11:20:00,33.08,33.13,33.08,33.13,4800.0,21.9972,22.0305,21.9972,22.0305,4800.0
2006-09-22 11:25:00,33.12,33.12,33.1,33.1,3800.0,22.0238,22.0238,22.0105,22.0105,3800.0
2006-09-22 11:30:00,33.12,33.13,33.09,33.1,15600.0,22.0238,22.0305,22.0039,22.0105,15600.0
2006-09-22 11:35:00,33.09,33.13,33.09,33.12,17600.0,22.0039,22.0305,22.0039,22.0238,17600.0
2006-09-22 11:40:00,33.12,33.12,33.06,33.07,14800.0,22.0238,22.0238,21.9839,21.9906,14800.0
2006-09-22 11:45:00,33.09,33.1,33.09,33.1,3800.0,22.0039,22.0105,22.0039,22.0105,3800.0
2006-09-22 11:50:00,33.09,33.1,33.08,33.08,8600.0,22.0039,22.0105,21.9972,21.9972,8600.0
2006-09-22 11:55:00,33.09,33.09,33.08,33.09,6200.0,22.0039,22.0039,21.9972,22.0039,6200.0
2006-09-22 12:00:00,33.08,33.09,33.03,33.03,6600.0,21.9972,22.0039,21.964,21.964,6600.0
2006-09-22 12:05:00,33.02,33.02,33.02,33.02,3000.0,21.9573,21.9573,21.9573,21.9573,3000.0
2006-09-22 12:10:00,33.02,33.02,33.01,33.02,14400.0,21.9573,21.9573,21.9507,21.9573,14400.0
2006-09-22 12:15:00,33.02,33.05,33.02,33.03,8600.0,21.9573,21.9773,21.9573,21.964,8600.0
2006-09-22 12:20:00,33.01,33.04,33.01,33.02,10400.0,21.9507,21.9706,21.9507,21.9573,10400.0
2006-09-22 12:25:00,33.03,33.04,33.03,33.03,6400.0,21.964,21.9706,21.964,21.964,6400.0
2006-09-22 12:30:00,33.03,33.03,33.0,33.01,6800.0,21.964,21.964,21.944,21.9507,6800.0
2006-09-22 12:35:00,33.0,33.01,33.0,33.01,9400.0,21.944,21.9507,21.944,21.9507,9400.0
2006-09-22 12:40:00,33.02,33.04,33.01,33.04,6200.0,21.9573,21.9706,21.9507,21.9706,6200.0
2006-09-22 12:45:00,33.04,33.08,33.04,33.06,6800.0,21.9706,21.9972,21.9706,21.9839,6800.0
2006-09-22 12:50:00,33.08,33.08,33.08,33.08,4400.0,21.9972,21.9972,21.9972,21.9972,4400.0
2006-09-22 12:55:00,33.08,33.08,33.06,33.07,4000.0,21.9972,21.9972,21.9839,21.9906,4000.0
2006-09-22 13:00:00,33.07,33.08,33.06,33.07,16200.0,21.9906,21.9972,21.9839,21.9906,16200.0
2006-09-22 13:05:00,33.07,33.08,33.02,33.03,21600.0,21.9906,21.9972,21.9573,21.964,21600.0
2006-09-22 13:10:00,33.03,33.03,33.02,33.02,11600.0,21.964,21.964,21.9573,21.9573,11600.0
2006-09-22 13:15:00,33.02,33.07,33.02,33.07,6800.0,21.9573,21.9906,21.9573,21.9906,6800.0
2006-09-22 13:20:00,33.07,33.07,33.06,33.07,8800.0,21.9906,21.9906,21.9839,21.9906,8800.0
2006-09-22 13:25:00,33.07,33.07,33.05,33.07,5600.0,21.9906,21.9906,21.9773,21.9906,5600.0
2006-09-22 13:30:00,33.07,33.07,33.06,33.07,6400.0,21.9906,21.9906,21.9839,21.9906,6400.0
2006-09-22 13:35:00,33.07,33.08,33.06,33.06,12400.0,21.9906,21.9972,21.9839,21.9839,12400.0
2006-09-22 13:40:00,33.06,33.06,33.05,33.05,9200.0,21.9839,21.9839,21.9773,21.9773,9200.0
2006-09-22 13:45:00,33.05,33.07,33.05,33.05,7000.0,21.9773,21.9906,21.9773,21.9773,7000.0
2006-09-22 13:50:00,33.06,33.08,33.06,33.07,5600.0,21.9839,21.9972,21.9839,21.9906,5600.0
2006-09-22 13:55:00,33.07,33.08,33.07,33.07,18800.0,21.9906,21.9972,21.9906,21.9906,18800.0
2006-09-22 14:00:00,33.07,33.08,33.06,33.07,14400.0,21.9906,21.9972,21.9839,21.9906,14400.0
2006-09-22 14:05:00,33.07,33.07,33.06,33.07,9400.0,21.9906,21.9906,21.9839,21.9906,9400.0
2006-09-22 14:10:00,33.06,33.07,33.06,33.06,11600.0,21.9839,21.9906,21.9839,21.9839,11600.0
2006-09-22 14:15:00,33.07,33.08,33.05,33.07,10400.0,21.9906,21.9972,21.9773,21.9906,10400.0
2006-09-22 14:20:00,33.07,33.08,33.07,33.07,14800.0,21.9906,21.9972,21.9906,21.9906,14800.0
2006-09-22 14:25:00,33.07,33.07,33.06,33.06,8800.0,21.9906,21.9906,21.9839,21.9839,8800.0
2006-09-22 14:30:00,33.06,33.08,33.05,33.05,9800.0,21.9839,21.9972,21.9773,21.9773,9800.0
2006-09-22 14:35:00,33.05,33.07,33.05,33.07,8000.0,21.9773,21.9906,21.9773,21.9906,8000.0
2006-09-22 14:40:00,33.06,33.06,33.04,33.05,18400.0,21.9839,21.9839,21.9706,21.9773,18400.0
2006-09-22 14:45:00,33.05,33.08,33.05,33.07,14600.0,21.9773,21.9972,21.9773,21.9906,14600.0
2006-09-22 14:50:00,33.07,33.08,33.07,33.07,9200.0,21.9906,21.9972,21.9906,21.9906,9200.0
2006-09-22 14:55:00,33.07,33.07,33.04,33.04,7200.0,21.9906,21.9906,21.9706,21.9706,7200.0
2006-09-22 15:00:00,33.04,33.06,33.04,33.05,3400.0,21.9706,21.9839,21.9706,21.9773,3400.0
2006-09-22 15:05:00,33.06,33.11,33.06,33.11,75400.0,21.9839,22.0172,21.9839,22.0172,75400.0
2006-09-22 15:10:00,33.11,33.11,33.08,33.09,37200.0,22.0172,22.0172,21.9972,22.0039,37200.0
2006-09-22 15:15:00,33.1,33.11,33.1,33.11,8200.0,22.0105,22.0172,22.0105,22.0172,8200.0
2006-09-22 15:20:00,33.11,33.11,33.06,33.06,12200.0,22.0172,22.0172,21.9839,21.9839,12200.0
2006-09-22 15:25:00,33.05,33.07,33.05,33.06,16400.0,21.9773,21.9906,21.9773,21.9839,16400.0
2006-09-22 15:30:00,33.05,33.06,33.04,33.04,7200.0,21.9773,21.9839,21.9706,21.9706,7200.0
2006-09-22 15:35:00,33.04,33.06,33.02,33.04,31000.0,21.9706,21.9839,21.9573,21.9706,31000.0
2006-09-22 15:40:00,33.04,33.04,33.01,33.01,18400.0,21.9706,21.9706,21.9507,21.9507,18400.0
2006-09-22 15:45:00,33.02,33.05,33.02,33.05,24600.0,21.9573,21.9773,21.9573,21.9773,24600.0
2006-09-22 15:50:00,33.05,33.07,33.05,33.06,16600.0,21.9773,21.9906,21.9773,21.9839,16600.0
2006-09-22 15:55:00,33.06,33.07,33.04,33.04,29800.0,21.9839,21.9906,21.9706,21.9706,29800.0
2006-09-25 09:30:00,33.1,33.16,33.07,33.13,23000.0,22.0105,22.0504,21.9906,22.0305,23000.0
2006-09-25 09:35:00,33.15,33.22,33.12,33.19,16200.0,22.0438,22.0903,22.0238,22.0704,16200.0
2006-09-25 09:40:00,33.18,33.19,33.13,33.17,18000.0,22.0637,22.0704,22.0305,22.0571,18000.0
2006-09-25 09:45:00,33.16,33.16,33.1,33.1,17000.0,22.0504,22.0504,22.0105,22.0105,17000.0
2006-09-25 09:50:00,33.09,33.09,33.04,33.06,8200.0,22.0039,22.0039,21.9706,21.9839,8200.0
2006-09-25 09:55:00,33.06,33.1,33.06,33.08,38400.0,21.9839,22.0105,21.9839,21.9972,38400.0
2006-09-25 10:00:00,33.08,33.11,33.06,33.1,25400.0,21.9972,22.0172,21.9839,22.0105,25400.0
2006-09-25 10:05:00,33.1,33.16,33.09,33.16,16200.0,22.0105,22.0504,22.0039,22.0504,16200.0
2006-09-25 10:10:00,33.16,33.17,33.09,33.12,17400.0,22.0504,22.0571,22.0039,22.0238,17400.0
2006-09-25 10:15:00,33.12,33.13,33.1,33.13,24800.0,22.0238,22.0305,22.0105,22.0305,24800.0
2006-09-25 10:20:00,33.13,33.15,33.1,33.12,45600.0,22.0305,22.0438,22.0105,22.0238,45600.0
2006-09-25 10:25:00,33.12,33.15,33.11,33.11,27000.0,22.0238,22.0438,22.0172,22.0172,27000.0
2006-09-25 10:30:00,33.1,33.1,33.06,33.09,13200.0,22.0105,22.0105,21.9839,22.0039,13200.0
2006-09-25 10:35:00,33.09,33.11,33.08,33.11,33600.0,22.0039,22.0172,21.9972,22.0172,33600.0
2006-09-25 10:40:00,33.12,33.13,33.08,33.08,13200.0,22.0238,22.0305,21.9972,21.9972,13200.0
2006-09-25 10:45:00,33.1,33.1,33.06,33.07,13000.0,22.0105,22.0105,21.9839,21.9906,13000.0
2006-09-25 10:50:00,33.07,33.1,33.07,33.07,7200.0,21.9906,22.0105,21.9906,21.9906,7200.0
2006-09-25 10:55:00,33.08,33.13,33.08,33.1,10800.0,21.9972,22.0305,21.9972,22.0105,10800.0
2006-09-25 11:00:00,33.1,33.1,33.05,33.05,16200.0,22.0105,22.0105,21.9773,21.9773,16200.0
2006-09-25 11:05:00,33.06,33.07,33.05,33.07,19000.0,21.9839,21.9906,21.9773,21.9906,19000.0
2006-09-25 11:10:00,33.07,33.09,33.07,33.08,11600.0,21.9906,22.0039,21.9906,21.9972,11600.0
2006-09-25 11:15:00,33.08,33.1,33.08,33.1,57600.0,21.9972,22.0105,21.9972,22.0105,57600.0
2006-09-25 11:20:00,33.1,33.1,33.09,33.1,91800.0,22.0105,22.0105,22.0039,22.0105,91800.0
2006-09-25 11:25:00,33.1,33.1,33.09,33.09,6600.0,22.0105,22.0105,22.0039,22.0039,6600.0
2006-09-25 11:30:00,33.1,33.1,33.06,33.06,13800.0,22.0105,22.0105,21.9839,21.9839,13800.0
2006-09-25 11:35:00,33.05,33.05,33.04,33.05,115200.0,21.9773,21.9773,21.9706,21.9773,115200.0
2006-09-25 11:40:00,33.04,33.05,33.01,33.03,29600.0,21.9706,21.9773,21.9507,21.964,29600.0
2006-09-25 11:45:00,33.04,33.06,33.02,33.06,21200.0,21.9706,21.9839,21.9573,21.9839,21200.0
2006-09-25 11:50:00,33.06,33.09,33.04,33.08,12800.0,21.9839,22.0039,21.9706,21.9972,12800.0
2006-09-25 11:55:00,33.08,33.1,33.05,33.05,10200.0,21.9972,22.0105,21.9773,21.9773,10200.0
2006-09-25 12:00:00,33.07,33.1,33.05,33.08,20600.0,21.9906,22.0105,21.9773,21.9972,20600.0
2006-09-25 12:05:00,33.08,33.1,33.08,33.1,2800.0,21.9972,22.0105,21.9972,22.0105,2800.0
2006-09-25 12:10:00,33.1,33.17,33.09,33.15,22200.0,22.0105,22.0571,22.0039,22.0438,22200.0
2006-09-25 12:15:00,33.14,33.2,33.13,33.19,11000.0,22.0371,22.077,22.0305,22.0704,11000.0
2006-09-25 12:20:00,33.19,33.24,33.19,33.24,10200.0,22.0704,22.1036,22.0704,22.1036,10200.0
2006-09-25 12:25:00,33.24,33.29,33.24,33.27,17600.0,22.1036,22.1369,22.1036,22.1236,17600.0
2006-09-25 12:30:00,33.27,33.3,33.26,33.27,7200.0,22.1236,22.1435,22.1169,22.1236,7200.0
2006-09-25 12:35:00,33.28,33.29,33.27,33.29,4600.0,22.1302,22.1369,22.1236,22.1369,4600.0
2006-09-25 12:40:00,33.29,33.29,33.28,33.28,3600.0,22.1369,22.1369,22.1302,22.1302,3600.0
2006-09-25 12:45:00,33.28,33.29,33.27,33.29,4400.0,22.1302,22.1369,22.1236,22.1369,4400.0
2006-09-25 12:50:00,33.3,33.33,33.3,33.32,19200.0,22.1435,22.1635,22.1435,22.1568,19200.0
2006-09-25 12:55:00,33.32,33.38,33.32,33.35,32800.0,22.1568,22.1967,22.1568,22.1768,32800.0
2006-09-25 13:00:00,33.37,33.39,33.37,33.37,13200.0,22.1901,22.2034,22.1901,22.1901,13200.0
2006-09-25 13:05:00,33.35,33.37,33.35,33.35,6200.0,22.1768,22.1901,22.1768,22.1768,6200.0
2006-09-25 13:10:00,33.37,33.42,33.37,33.41,8000.0,22.1901,22.2233,22.1901,22.2167,8000.0
2006-09-25 13:15:00,33.41,33.41,33.37,33.37,8400.0,22.2167,22.2167,22.1901,22.1901,8400.0
2006-09-25 13:20:00,33.37,33.38,33.37,33.37,2000.0,22.1901,22.1967,22.1901,22.1901,2000.0
2006-09-25 13:25:00,33.38,33.38,33.35,33.35,1000.0,22.1967,22.1967,22.1768,22.1768,1000.0
2006-09-25 13:30:00,33.35,33.35,33.32,33.32,2200.0,22.1768,22.1768,22.1568,22.1568,2200.0
2006-09-25 13:35:00,33.32,33.32,33.31,33.31,2000.0,22.1568,22.1568,22.1502,22.1502,2000.0
2006-09-25 13:40:00,33.31,33.33,33.31,33.33,4400.0,22.1502,22.1635,22.1502,22.1635,4400.0
2006-09-25 13:45:00,33.33,33.37,33.33,33.36,9800.0,22.1635,22.1901,22.1635,22.1834,9800.0
2006-09-25 13:50:00,33.37,33.37,33.35,33.35,7400.0,22.1901,22.1901,22.1768,22.1768,7400.0
2006-09-25 13:55:00,33.35,33.35,33.31,33.31,6400.0,22.1768,22.1768,22.1502,22.1502,6400.0
2006-09-25 14:00:00,33.32,33.37,33.31,33.35,6400.0,22.1568,22.1901,22.1502,22.1768,6400.0
2006-09-25 14:05:00,33.35,33.4,33.35,33.38,14000.0,22.1768,22.21,22.1768,22.1967,14000.0
2006-09-25 14:10:00,33.4,33.43,33.38,33.42,21000.0,22.21,22.23,22.1967,22.2233,21000.0
2006-09-25 14:15:00,33.42,33.42,33.37,33.37,6000.0,22.2233,22.2233,22.1901,22.1901,6000.0
2006-09-25 14:20:00,33.35,33.38,33.35,33.37,16600.0,22.1768,22.1967,22.1768,22.1901,16600.0
2006-09-25 14:25:00,33.36,33.37,33.31,33.32,12200.0,22.1834,22.1901,22.1502,22.1568,12200.0
2006-09-25 14:30:00,33.32,33.38,33.32,33.37,13000.0,22.1568,22.1967,22.1568,22.1901,13000.0
2006-09-25 14:35:00,33.38,33.43,33.38,33.42,61400.0,22.1967,22.23,22.1967,22.2233,61400.0
2006-09-25 14:40:00,33.43,33.43,33.39,33.39,10000.0,22.23,22.23,22.2034,22.2034,10000.0
2006-09-25 14:45:00,33.39,33.43,33.38,33.43,5800.0,22.2034,22.23,22.1967,22.23,5800.0
2006-09-25 14:50:00,33.42,33.42,33.38,33.42,7800.0,22.2233,22.2233,22.1967,22.2233,7800.0
2006-09-25 14:55:00,33.42,33.43,33.4,33.41,19200.0,22.2233,22.23,22.21,22.2167,19200.0
2006-09-25 15:00:00,33.42,33.43,33.38,33.38,20200.0,22.2233,22.23,22.1967,22.1967,20200.0
2006-09-25 15:05:00,33.38,33.42,33.38,33.41,22600.0,22.1967,22.2233,22.1967,22.2167,22600.0
2006-09-25 15:10:00,33.4,33.43,33.38,33.4,13400.0,22.21,22.23,22.1967,22.21,13400.0
2006-09-25 15:15:00,33.4,33.43,33.39,33.41,9400.0,22.21,22.23,22.2034,22.2167,9400.0
2006-09-25 15:20:00,33.42,33.42,33.41,33.41,10000.0,22.2233,22.2233,22.2167,22.2167,10000.0
2006-09-25 15:25:00,33.42,33.43,33.4,33.41,38200.0,22.2233,22.23,22.21,22.2167,38200.0
2006-09-25 15:30:00,33.41,33.42,33.4,33.42,13400.0,22.2167,22.2233,22.21,22.2233,13400.0
2006-09-25 15:35:00,33.42,33.42,33.4,33.41,41800.0,22.2233,22.2233,22.21,22.2167,41800.0
2006-09-25 15:40:00,33.41,33.46,33.4,33.44,27400.0,22.2167,22.2499,22.21,22.2366,27400.0
2006-09-25 15:45:00,33.44,33.46,33.44,33.44,28800.0,22.2366,22.2499,22.2366,22.2366,28800.0
2006-09-25 15:50:00,33.45,33.46,33.44,33.46,25200.0,22.2433,22.2499,22.2366,22.2499,25200.0
2006-09-25 15:55:00,33.45,33.46,33.44,33.45,32600.0,22.2433,22.2499,22.2366,22.2433,32600.0
2006-09-26 09:30:00,33.41,33.47,33.41,33.47,16600.0,22.2167,22.2566,22.2167,22.2566,16600.0
2006-09-26 09:35:00,33.48,33.49,33.48,33.48,20000.0,22.2632,22.2699,22.2632,22.2632,20000.0
2006-09-26 09:40:00,33.48,33.49,33.46,33.47,14800.0,22.2632,22.2699,22.2499,22.2566,14800.0
2006-09-26 09:45:00,33.46,33.5,33.46,33.48,25200.0,22.2499,22.2765,22.2499,22.2632,25200.0
2006-09-26 09:50:00,33.49,33.52,33.47,33.5,22800.0,22.2699,22.2898,22.2566,22.2765,22800.0
2006-09-26 09:55:00,33.49,33.58,33.49,33.58,12200.0,22.2699,22.3297,22.2699,22.3297,12200.0
2006-09-26 10:00:00,33.58,33.59,33.54,33.57,17000.0,22.3297,22.3364,22.3031,22.3231,17000.0
2006-09-26 10:05:00,33.57,33.63,33.53,33.62,31400.0,22.3231,22.363,22.2965,22.3563,31400.0
2006-09-26 10:10:00,33.6,33.62,33.56,33.56,15600.0,22.343,22.3563,22.3164,22.3164,15600.0
2006-09-26 10:15:00,33.56,33.61,33.54,33.6,16800.0,22.3164,22.3497,22.3031,22.343,16800.0
2006-09-26 10:20:00,33.6,33.6,33.56,33.57,17000.0,22.343,22.343,22.3164,22.3231,17000.0
2006-09-26 10:25:00,33.57,33.6,33.55,33.59,11600.0,22.3231,22.343,22.3098,22.3364,11600.0
2006-09-26 10:30:00,33.6,33.63,33.58,33.59,41000.0,22.343,22.363,22.3297,22.3364,41000.0
2006-09-26 10:35:00,33.59,33.6,33.58,33.6,13800.0,22.3364,22.343,22.3297,22.343,13800.0
2006-09-26 10:40:00,33.61,33.65,33.6,33.65,13800.0,22.3497,22.3763,22.343,22.3763,13800.0
2006-09-26 10:45:00,33.65,33.65,33.59,33.59,13600.0,22.3763,22.3763,22.3364,22.3364,13600.0
2006-09-26 10:50:00,33.59,33.62,33.58,33.62,47600.0,22.3364,22.3563,22.3297,22.3563,47600.0
2006-09-26 10:55:00,33.63,33.65,33.6,33.65,14200.0,22.363,22.3763,22.343,22.3763,14200.0
2006-09-26 11:00:00,33.65,33.67,33.65,33.65,32000.0,22.3763,22.3896,22.3763,22.3763,32000.0
2006-09-26 11:05:00,33.65,33.69,33.64,33.68,12400.0,22.3763,22.4029,22.3696,22.3962,12400.0
2006-09-26 11:10:00,33.68,33.69,33.68,33.69,6800.0,22.3962,22.4029,22.3962,22.4029,6800.0
2006-09-26 11:15:00,33.69,33.72,33.63,33.63,11200.0,22.4029,22.4228,22.363,22.363,11200.0
2006-09-26 11:20:00,33.63,33.65,33.63,33.63,5800.0,22.363,22.3763,22.363,22.363,5800.0
2006-09-26 11:25:00,33.64,33.66,33.56,33.6,15800.0,22.3696,22.3829,22.3164,22.343,15800.0
2006-09-26 11:30:00,33.58,33.6,33.55,33.59,13800.0,22.3297,22.343,22.3098,22.3364,13800.0
2006-09-26 11:35:00,33.58,33.62,33.58,33.62,12000.0,22.3297,22.3563,22.3297,22.3563,12000.0
2006-09-26 11:40:00,33.6,33.61,33.58,33.59,11000.0,22.343,22.3497,22.3297,22.3364,11000.0
2006-09-26 11:45:00,33.6,33.6,33.55,33.57,25000.0,22.343,22.343,22.3098,22.3231,25000.0
2006-09-26 11:50:00,33.57,33.61,33.57,33.6,12400.0,22.3231,22.3497,22.3231,22.343,12400.0
2006-09-26 11:55:00,33.61,33.63,33.56,33.56,16600.0,22.3497,22.363,22.3164,22.3164,16600.0
2006-09-26 12:00:00,33.56,33.61,33.55,33.6,40600.0,22.3164,22.3497,22.3098,22.343,40600.0
2006-09-26 12:05:00,33.6,33.61,33.58,33.6,16600.0,22.343,22.3497,22.3297,22.343,16600.0
2006-09-26 12:10:00,33.61,33.63,33.58,33.62,57800.0,22.3497,22.363,22.3297,22.3563,57800.0
2006-09-26 12:15:00,33.62,33.63,33.6,33.62,36400.0,22.3563,22.363,22.343,22.3563,36400.0
2006-09-26 12:20:00,33.61,33.63,33.61,33.61,11400.0,22.3497,22.363,22.3497,22.3497,11400.0
2006-09-26 12:25:00,33.62,33.65,33.62,33.65,44200.0,22.3563,22.3763,22.3563,22.3763,44200.0
2006-09-26 12:30:00,33.65,33.65,33.6,33.63,13000.0,22.3763,22.3763,22.343,22.363,13000.0
2006-09-26 12:35:00,33.63,33.63,33.6,33.62,15800.0,22.363,22.363,22.343,22.3563,15800.0
2006-09-26 12:40:00,33.62,33.63,33.62,33.63,5800.0,22.3563,22.363,22.3563,22.363,5800.0
2006-09-26 12:45:00,33.63,33.66,33.62,33.64,23800.0,22.363,22.3829,22.3563,22.3696,23800.0
2006-09-26 12:50:00,33.66,33.67,33.66,33.67,4000.0,22.3829,22.3896,22.3829,22.3896,4000.0
2006-09-26 12:55:00,33.66,33.69,33.66,33.66,11000.0,22.3829,22.4029,22.3829,22.3829,11000.0
2006-09-26 13:00:00,33.67,33.67,33.66,33.67,5600.0,22.3896,22.3896,22.3829,22.3896,5600.0
2006-09-26 13:05:00,33.67,33.7,33.67,33.7,8400.0,22.3896,22.4095,22.3896,22.4095,8400.0
2006-09-26 13:10:00,33.73,33.73,33.67,33.69,8800.0,22.4295,22.4295,22.3896,22.4029,8800.0
2006-09-26 13:15:00,33.68,33.7,33.67,33.7,4800.0,22.3962,22.4095,22.3896,22.4095,4800.0
2006-09-26 13:20:00,33.7,33.73,33.7,33.71,6200.0,22.4095,22.4295,22.4095,22.4162,6200.0
2006-09-26 13:25:00,33.71,33.73,33.71,33.72,7400.0,22.4162,22.4295,22.4162,22.4228,7400.0
2006-09-26 13:30:00,33.73,33.75,33.72,33.73,19200.0,22.4295,22.4428,22.4228,22.4295,19200.0
2006-09-26 13:35:00,33.72,33.74,33.72,33.74,4400.0,22.4228,22.4361,22.4228,22.4361,4400.0
2006-09-26 13:40:00,33.75,33.76,33.73,33.73,4000.0,22.4428,22.4494,22.4295,22.4295,4000.0
2006-09-26 13:45:00,33.72,33.75,33.71,33.75,4200.0,22.4228,22.4428,22.4162,22.4428,4200.0
2006-09-26 13:50:00,33.74,33.77,33.74,33.77,11200.0,22.4361,22.4561,22.4361,22.4561,11200.0
2006-09-26 13:55:00,33.77,33.82,33.77,33.81,26800.0,22.4561,22.4893,22.4561,22.4827,26800.0
2006-09-26 14:00:00,33.81,33.85,33.81,33.85,20800.0,22.4827,22.5093,22.4827,22.5093,20800.0
2006-09-26 14:05:00,33.85,33.85,33.78,33.79,11800.0,22.5093,22.5093,22.4627,22.4694,11800.0
2006-09-26 14:10:00,33.79,33.8,33.75,33.75,9400.0,22.4694,22.476,22.4428,22.4428,9400.0
2006-09-26 14:15:00,33.75,33.76,33.7,33.73,26600.0,22.4428,22.4494,22.4095,22.4295,26600.0
2006-09-26 14:20:00,33.73,33.77,33.72,33.76,7400.0,22.4295,22.4561,22.4228,22.4494,7400.0
2006-09-26 14:25:00,33.77,33.77,33.74,33.74,18000.0,22.4561,22.4561,22.4361,22.4361,18000.0
2006-09-26 14:30:00,33.74,33.76,33.74,33.76,36200.0,22.4361,22.4494,22.4361,22.4494,36200.0
2006-09-26 14:35:00,33.75,33.76,33.73,33.73,17600.0,22.4428,22.4494,22.4295,22.4295,17600.0
2006-09-26 14:40:00,33.74,33.75,33.73,33.74,9800.0,22.4361,22.4428,22.4295,22.4361,9800.0
2006-09-26 14:45:00,33.75,33.75,33.72,33.74,29400.0,22.4428,22.4428,22.4228,22.4361,29400.0
2006-09-26 14:50:00,33.74,33.75,33.73,33.74,18000.0,22.4361,22.4428,22.4295,22.4361,18000.0
2006-09-26 14:55:00,33.74,33.75,33.73,33.74,20000.0,22.4361,22.4428,22.4295,22.4361,20000.0
2006-09-26 15:00:00,33.74,33.76,33.73,33.74,28600.0,22.4361,22.4494,22.4295,22.4361,28600.0
2006-09-26 15:05:00,33.74,33.77,33.74,33.75,35000.0,22.4361,22.4561,22.4361,22.4428,35000.0
2006-09-26 15:10:00,33.76,33.77,33.74,33.76,5000.0,22.4494,22.4561,22.4361,22.4494,5000.0
2006-09-26 15:15:00,33.76,33.77,33.76,33.76,16800.0,22.4494,22.4561,22.4494,22.4494,16800.0
2006-09-26 15:20:00,33.76,33.77,33.74,33.77,20000.0,22.4494,22.4561,22.4361,22.4561,20000.0
2006-09-26 15:25:00,33.77,33.8,33.75,33.79,22000.0,22.4561,22.476,22.4428,22.4694,22000.0
2006-09-26 15:30:00,33.79,33.9,33.79,33.9,112600.0,22.4694,22.5425,22.4694,22.5425,112600.0
2006-09-26 15:35:00,33.9,33.94,33.8,33.9,131600.0,22.5425,22.5691,22.476,22.5425,131600.0
2006-09-26 15:40:00,33.89,33.94,33.85,33.89,93400.0,22.5359,22.5691,22.5093,22.5359,93400.0
2006-09-26 15:45:00,33.88,33.9,33.88,33.89,30400.0,22.5292,22.5425,22.5292,22.5359,30400.0
2006-09-26 15:50:00,33.89,33.9,33.85,33.87,44000.0,22.5359,22.5425,22.5093,22.5226,44000.0
2006-09-26 15:55:00,33.87,33.9,33.86,33.9,65800.0,22.5226,22.5425,22.5159,22.5425,65800.0
2006-09-27 09:30:00,33.77,33.8,33.74,33.79,18400.0,22.4561,22.476,22.4361,22.4694,18400.0
2006-09-27 09:35:00,33.77,33.77,33.63,33.68,8400.0,22.4561,22.4561,22.363,22.3962,8400.0
2006-09-27 09:40:00,33.65,33.71,33.65,33.71,12600.0,22.3763,22.4162,22.3763,22.4162,12600.0
2006-09-27 09:45:00,33.72,33.79,33.7,33.7,20800.0,22.4228,22.4694,22.4095,22.4095,20800.0
2006-09-27 09:50:00,33.7,33.71,33.66,33.7,23400.0,22.4095,22.4162,22.3829,22.4095,23400.0
2006-09-27 09:55:00,33.7,33.79,33.7,33.75,11200.0,22.4095,22.4694,22.4095,22.4428,11200.0
2006-09-27 10:00:00,33.77,33.83,33.77,33.8,19400.0,22.4561,22.496,22.4561,22.476,19400.0
2006-09-27 10:05:00,33.79,33.79,33.72,33.77,13600.0,22.4694,22.4694,22.4228,22.4561,13600.0
2006-09-27 10:10:00,33.76,33.76,33.7,33.7,10400.0,22.4494,22.4494,22.4095,22.4095,10400.0
2006-09-27 10:15:00,33.68,33.71,33.65,33.66,8200.0,22.3962,22.4162,22.3763,22.3829,8200.0
2006-09-27 10:20:00,33.66,33.68,33.62,33.63,18800.0,22.3829,22.3962,22.3563,22.363,18800.0
2006-09-27 10:25:00,33.63,33.65,33.6,33.63,20000.0,22.363,22.3763,22.343,22.363,20000.0
2006-09-27 10:30:00,33.64,33.74,33.63,33.74,43000.0,22.3696,22.4361,22.363,22.4361,43000.0
2006-09-27 10:35:00,33.75,33.76,33.66,33.73,28800.0,22.4428,22.4494,22.3829,22.4295,28800.0
2006-09-27 10:40:00,33.74,33.74,33.67,33.68,20600.0,22.4361,22.4361,22.3896,22.3962,20600.0
2006-09-27 10:45:00,33.68,33.69,33.67,33.67,10000.0,22.3962,22.4029,22.3896,22.3896,10000.0
2006-09-27 10:50:00,33.67,33.71,33.62,33.71,12200.0,22.3896,22.4162,22.3563,22.4162,12200.0
2006-09-27 10:55:00,33.71,33.74,33.71,33.72,14000.0,22.4162,22.4361,22.4162,22.4228,14000.0
2006-09-27 11:00:00,33.71,33.74,33.68,33.7,27400.0,22.4162,22.4361,22.3962,22.4095,27400.0
2006-09-27 11:05:00,33.7,33.75,33.7,33.74,19000.0,22.4095,22.4428,22.4095,22.4361,19000.0
2006-09-27 11:10:00,33.74,33.77,33.72,33.73,10600.0,22.4361,22.4561,22.4228,22.4295,10600.0
2006-09-27 11:15:00,33.74,33.74,33.69,33.71,7400.0,22.4361,22.4361,22.4029,22.4162,7400.0
2006-09-27 11:20:00,33.69,33.74,33.69,33.73,11400.0,22.4029,22.4361,22.4029,22.4295,11400.0
2006-09-27 11:25:00,33.72,33.76,33.69,33.72,16000.0,22.4228,22.4494,22.4029,22.4228,16000.0
2006-09-27 11:30:00,33.73,33.76,33.72,33.72,9800.0,22.4295,22.4494,22.4228,22.4228,9800.0
2006-09-27 11:35:00,33.72,33.75,33.71,33.72,16400.0,22.4228,22.4428,22.4162,22.4228,16400.0
2006-09-27 11:40:00,33.72,33.73,33.69,33.73,15800.0,22.4228,22.4295,22.4029,22.4295,15800.0
2006-09-27 11:45:00,33.71,33.77,33.71,33.77,13800.0,22.4162,22.4561,22.4162,22.4561,13800.0
2006-09-27 11:50:00,33.76,33.77,33.72,33.75,10200.0,22.4494,22.4561,22.4228,22.4428,10200.0
2006-09-27 11:55:00,33.74,33.74,33.71,33.74,6400.0,22.4361,22.4361,22.4162,22.4361,6400.0
2006-09-27 12:00:00,33.75,33.75,33.73,33.74,6800.0,22.4428,22.4428,22.4295,22.4361,6800.0
2006-09-27 12:05:00,33.74,33.77,33.74,33.76,35400.0,22.4361,22.4561,22.4361,22.4494,35400.0
2006-09-27 12:10:00,33.73,33.74,33.69,33.71,15000.0,22.4295,22.4361,22.4029,22.4162,15000.0
2006-09-27 12:15:00,33.71,33.74,33.71,33.74,11000.0,22.4162,22.4361,22.4162,22.4361,11000.0
2006-09-27 12:20:00,33.74,33.77,33.73,33.76,30600.0,22.4361,22.4561,22.4295,22.4494,30600.0
2006-09-27 12:25:00,33.76,33.76,33.71,33.73,109600.0,22.4494,22.4494,22.4162,22.4295,109600.0
2006-09-27 12:30:00,33.73,33.76,33.71,33.74,13000.0,22.4295,22.4494,22.4162,22.4361,13000.0
2006-09-27 12:35:00,33.74,33.75,33.73,33.75,9600.0,22.4361,22.4428,22.4295,22.4428,9600.0
2006-09-27 12:40:00,33.74,33.79,33.74,33.79,9200.0,22.4361,22.4694,22.4361,22.4694,9200.0
2006-09-27 12:45:00,33.79,33.79,33.76,33.76,14000.0,22.4694,22.4694,22.4494,22.4494,14000.0
2006-09-27 12:50:00,33.76,33.79,33.75,33.77,30600.0,22.4494,22.4694,22.4428,22.4561,30600.0
2006-09-27 12:55:00,33.77,33.8,33.77,33.79,9800.0,22.4561,22.476,22.4561,22.4694,9800.0
2006-09-27 13:00:00,33.8,33.85,33.8,33.85,12600.0,22.476,22.5093,22.476,22.5093,12600.0
2006-09-27 13:05:00,33.85,33.85,33.83,33.84,5000.0,22.5093,22.5093,22.496,22.5026,5000.0
2006-09-27 13:10:00,33.85,33.85,33.82,33.83,16400.0,22.5093,22.5093,22.4893,22.496,16400.0
2006-09-27 13:15:00,33.82,33.88,33.82,33.87,15000.0,22.4893,22.5292,22.4893,22.5226,15000.0
2006-09-27 13:20:00,33.87,33.88,33.86,33.87,7800.0,22.5226,22.5292,22.5159,22.5226,7800.0
2006-09-27 13:25:00,33.87,33.87,33.84,33.84,3200.0,22.5226,22.5226,22.5026,22.5026,3200.0
2006-09-27 13:30:00,33.84,33.84,33.81,33.81,17000.0,22.5026,22.5026,22.4827,22.4827,17000.0
2006-09-27 13:35:00,33.81,33.83,33.8,33.82,7600.0,22.4827,22.496,22.476,22.4893,7600.0
2006-09-27 13:40:00,33.83,33.87,33.82,33.87,4600.0,22.496,22.5226,22.4893,22.5226,4600.0
2006-09-27 13:45:00,33.86,33.88,33.85,33.85,24800.0,22.5159,22.5292,22.5093,22.5093,24800.0
2006-09-27 13:50:00,33.85,33.86,33.84,33.85,7600.0,22.5093,22.5159,22.5026,22.5093,7600.0
2006-09-27 13:55:00,33.84,33.84,33.82,33.82,6800.0,22.5026,22.5026,22.4893,22.4893,6800.0
2006-09-27 14:00:00,33.81,33.82,33.8,33.8,56200.0,22.4827,22.4893,22.476,22.476,56200.0
2006-09-27 14:05:00,33.79,33.81,33.77,33.8,24200.0,22.4694,22.4827,22.4561,22.476,24200.0
2006-09-27 14:10:00,33.81,33.82,33.74,33.74,12800.0,22.4827,22.4893,22.4361,22.4361,12800.0
2006-09-27 14:15:00,33.74,33.74,33.7,33.72,16200.0,22.4361,22.4361,22.4095,22.4228,16200.0
2006-09-27 14:20:00,33.7,33.75,33.7,33.74,12600.0,22.4095,22.4428,22.4095,22.4361,12600.0
2006-09-27 14:25:00,33.74,33.75,33.73,33.73,6600.0,22.4361,22.4428,22.4295,22.4295,6600.0
2006-09-27 14:30:00,33.73,33.74,33.73,33.73,5800.0,22.4295,22.4361,22.4295,22.4295,5800.0
2006-09-27 14:35:00,33.73,33.75,33.73,33.74,110400.0,22.4295,22.4428,22.4295,22.4361,110400.0
2006-09-27 14:40:00,33.74,33.76,33.73,33.75,93000.0,22.4361,22.4494,22.4295,22.4428,93000.0
2006-09-27 14:45:00,33.76,33.77,33.74,33.76,10000.0,22.4494,22.4561,22.4361,22.4494,10000.0
2006-09-27 14:50:00,33.76,33.76,33.74,33.74,11800.0,22.4494,22.4494,22.4361,22.4361,11800.0
2006-09-27 14:55:00,33.74,33.79,33.74,33.78,7600.0,22.4361,22.4694,22.4361,22.4627,7600.0
2006-09-27 15:00:00,33.78,33.79,33.77,33.79,9400.0,22.4627,22.4694,22.4561,22.4694,9400.0
2006-09-27 15:05:00,33.79,33.79,33.72,33.73,42400.0,22.4694,22.4694,22.4228,22.4295,42400.0
2006-09-27 15:10:00,33.72,33.73,33.7,33.72,19600.0,22.4228,22.4295,22.4095,22.4228,19600.0
2006-09-27 15:15:00,33.72,33.76,33.71,33.73,16800.0,22.4228,22.4494,22.4162,22.4295,16800.0
2006-09-27 15:20:00,33.74,33.76,33.69,33.69,36400.0,22.4361,22.4494,22.4029,22.4029,36400.0
2006-09-27 15:25:00,33.69,33.69,33.66,33.66,44200.0,22.4029,22.4029,22.3829,22.3829,44200.0
2006-09-27 15:30:00,33.66,33.67,33.66,33.66,91000.0,22.3829,22.3896,22.3829,22.3829,91000.0
2006-09-27 15:35:00,33.66,33.68,33.66,33.68,36000.0,22.3829,22.3962,22.3829,22.3962,36000.0
2006-09-27 15:40:00,33.68,33.72,33.68,33.71,19000.0,22.3962,22.4228,22.3962,22.4162,19000.0
2006-09-27 15:45:00,33.71,33.71,33.68,33.7,34600.0,22.4162,22.4162,22.3962,22.4095,34600.0
2006-09-27 15:50:00,33.7,33.7,33.67,33.68,38800.0,22.4095,22.4095,22.3896,22.3962,38800.0
2006-09-27 15:55:00,33.68,33.68,33.67,33.67,40000.0,22.3962,22.3962,22.3896,22.3896,40000.0
2006-09-28 09:30:00,33.73,33.8,33.66,33.78,28600.0,22.4295,22.476,22.3829,22.4627,28600.0
2006-09-28 09:35:00,33.79,33.84,33.77,33.81,46600.0,22.4694,22.5026,22.4561,22.4827,46600.0
2006-09-28 09:40:00,33.8,33.84,33.73,33.75,20400.0,22.476,22.5026,22.4295,22.4428,20400.0
2006-09-28 09:45:00,33.74,33.74,33.66,33.71,21000.0,22.4361,22.4361,22.3829,22.4162,21000.0
2006-09-28 09:50:00,33.7,33.7,33.59,33.67,25000.0,22.4095,22.4095,22.3364,22.3896,25000.0
2006-09-28 09:55:00,33.67,33.71,33.65,33.7,18800.0,22.3896,22.4162,22.3763,22.4095,18800.0
2006-09-28 10:00:00,33.7,33.8,33.63,33.75,37000.0,22.4095,22.476,22.363,22.4428,37000.0
2006-09-28 10:05:00,33.73,33.8,33.69,33.79,32200.0,22.4295,22.476,22.4029,22.4694,32200.0
2006-09-28 10:10:00,33.77,33.83,33.73,33.74,30600.0,22.4561,22.496,22.4295,22.4361,30600.0
2006-09-28 10:15:00,33.74,33.82,33.7,33.72,19600.0,22.4361,22.4893,22.4095,22.4228,19600.0
2006-09-28 10:20:00,33.74,33.8,33.73,33.8,5400.0,22.4361,22.476,22.4295,22.476,5400.0
2006-09-28 10:25:00,33.8,33.84,33.74,33.76,21400.0,22.476,22.5026,22.4361,22.4494,21400.0
2006-09-28 10:30:00,33.74,33.83,33.74,33.79,13400.0,22.4361,22.496,22.4361,22.4694,13400.0
2006-09-28 10:35:00,33.77,33.79,33.7,33.73,29000.0,22.4561,22.4694,22.4095,22.4295,29000.0
2006-09-28 10:40:00,33.73,33.77,33.72,33.77,14600.0,22.4295,22.4561,22.4228,22.4561,14600.0
2006-09-28 10:45:00,33.77,33.79,33.74,33.74,9000.0,22.4561,22.4694,22.4361,22.4361,9000.0
2006-09-28 10:50:00,33.74,33.77,33.74,33.74,11800.0,22.4361,22.4561,22.4361,22.4361,11800.0
2006-09-28 10:55:00,33.73,33.74,33.73,33.74,2400.0,22.4295,22.4361,22.4295,22.4361,2400.0
2006-09-28 11:00:00,33.73,33.76,33.73,33.74,5600.0,22.4295,22.4494,22.4295,22.4361,5600.0
2006-09-28 11:05:00,33.74,33.76,33.73,33.74,6000.0,22.4361,22.4494,22.4295,22.4361,6000.0
2006-09-28 11:10:00,33.74,33.75,33.73,33.73,7000.0,22.4361,22.4428,22.4295,22.4295,7000.0
2006-09-28 11:15:00,33.73,33.77,33.73,33.77,5000.0,22.4295,22.4561,22.4295,22.4561,5000.0
2006-09-28 11:20:00,33.77,33.8,33.77,33.79,4000.0,22.4561,22.476,22.4561,22.4694,4000.0
2006-09-28 11:25:00,33.79,33.82,33.77,33.82,9800.0,22.4694,22.4893,22.4561,22.4893,9800.0
2006-09-28 11:30:00,33.82,33.83,33.82,33.83,4400.0,22.4893,22.496,22.4893,22.496,4400.0
2006-09-28 11:35:00,33.83,33.84,33.82,33.84,19800.0,22.496,22.5026,22.4893,22.5026,19800.0
2006-09-28 11:40:00,33.83,33.85,33.82,33.82,116800.0,22.496,22.5093,22.4893,22.4893,116800.0
2006-09-28 11:45:00,33.82,33.85,33.82,33.84,23200.0,22.4893,22.5093,22.4893,22.5026,23200.0
2006-09-28 11:50:00,33.84,33.84,33.83,33.83,11800.0,22.5026,22.5026,22.496,22.496,11800.0
2006-09-28 11:55:00,33.82,33.85,33.81,33.84,16800.0,22.4893,22.5093,22.4827,22.5026,16800.0
2006-09-28 12:00:00,33.85,33.85,33.82,33.83,10600.0,22.5093,22.5093,22.4893,22.496,10600.0
2006-09-28 12:05:00,33.82,33.86,33.82,33.85,21800.0,22.4893,22.5159,22.4893,22.5093,21800.0
2006-09-28 12:10:00,33.85,33.88,33.84,33.88,8200.0,22.5093,22.5292,22.5026,22.5292,8200.0
2006-09-28 12:15:00,33.88,33.9,33.87,33.88,11000.0,22.5292,22.5425,22.5226,22.5292,11000.0
2006-09-28 12:20:00,33.88,33.88,33.88,33.88,15600.0,22.5292,22.5292,22.5292,22.5292,15600.0
2006-09-28 12:25:00,33.88,33.9,33.88,33.88,31000.0,22.5292,22.5425,22.5292,22.5292,31000.0
2006-09-28 12:30:00,33.9,33.94,33.9,33.94,12600.0,22.5425,22.5691,22.5425,22.5691,12600.0
2006-09-28 12:35:00,33.93,33.93,33.88,33.9,30200.0,22.5625,22.5625,22.5292,22.5425,30200.0
2006-09-28 12:40:00,33.9,33.9,33.84,33.85,16800.0,22.5425,22.5425,22.5026,22.5093,16800.0
2006-09-28 12:45:00,33.87,33.89,33.87,33.88,3000.0,22.5226,22.5359,22.5226,22.5292,3000.0
2006-09-28 12:50:00,33.88,33.92,33.88,33.92,7800.0,22.5292,22.5558,22.5292,22.5558,7800.0
2006-09-28 12:55:00,33.91,33.91,33.9,33.91,6800.0,22.5492,22.5492,22.5425,22.5492,6800.0
2006-09-28 13:00:00,33.91,33.91,33.9,33.91,7600.0,22.5492,22.5492,22.5425,22.5492,7600.0
2006-09-28 13:05:00,33.91,33.93,33.88,33.93,19200.0,22.5492,22.5625,22.5292,22.5625,19200.0
2006-09-28 13:10:00,33.93,33.94,33.93,33.94,6400.0,22.5625,22.5691,22.5625,22.5691,6400.0
2006-09-28 13:15:00,33.94,33.95,33.94,33.95,11000.0,22.5691,22.5758,22.5691,22.5758,11000.0
2006-09-28 13:20:00,33.96,33.99,33.96,33.99,12600.0,22.5824,22.6024,22.5824,22.6024,12600.0
2006-09-28 13:25:00,33.98,33.99,33.96,33.97,15000.0,22.5957,22.6024,22.5824,22.5891,15000.0
2006-09-28 13:30:00,33.97,33.99,33.97,33.98,2600.0,22.5891,22.6024,22.5891,22.5957,2600.0
2006-09-28 13:35:00,33.98,33.99,33.98,33.99,8400.0,22.5957,22.6024,22.5957,22.6024,8400.0
2006-09-28 13:40:00,33.99,33.99,33.98,33.99,3000.0,22.6024,22.6024,22.5957,22.6024,3000.0
2006-09-28 13:45:00,34.0,34.01,33.99,34.0,52400.0,22.609,22.6157,22.6024,22.609,52400.0
2006-09-28 13:50:00,33.99,34.03,33.99,34.03,5800.0,22.6024,22.629,22.6024,22.629,5800.0
2006-09-28 13:55:00,34.03,34.03,33.98,34.01,24200.0,22.629,22.629,22.5957,22.6157,24200.0
2006-09-28 14:00:00,34.02,34.02,33.98,34.01,20200.0,22.6223,22.6223,22.5957,22.6157,20200.0
2006-09-28 14:05:00,34.01,34.04,34.01,34.04,6600.0,22.6157,22.6356,22.6157,22.6356,6600.0
2006-09-28 14:10:00,34.05,34.06,34.03,34.05,24600.0,22.6423,22.6489,22.629,22.6423,24600.0
2006-09-28 14:15:00,34.05,34.07,34.05,34.07,7200.0,22.6423,22.6556,22.6423,22.6556,7200.0
2006-09-28 14:20:00,34.06,34.06,34.02,34.04,16000.0,22.6489,22.6489,22.6223,22.6356,16000.0
2006-09-28 14:25:00,34.04,34.07,34.03,34.05,20800.0,22.6356,22.6556,22.629,22.6423,20800.0
2006-09-28 14:30:00,34.05,34.07,34.04,34.07,52400.0,22.6423,22.6556,22.6356,22.6556,52400.0
2006-09-28 14:35:00,34.07,34.09,34.06,34.07,21400.0,22.6556,22.6689,22.6489,22.6556,21400.0
2006-09-28 14:40:00,34.07,34.11,34.07,34.1,14400.0,22.6556,22.6822,22.6556,22.6755,14400.0
2006-09-28 14:45:00,34.09,34.1,34.07,34.09,14400.0,22.6689,22.6755,22.6556,22.6689,14400.0
2006-09-28 14:50:00,34.09,34.1,34.08,34.09,6800.0,22.6689,22.6755,22.6622,22.6689,6800.0
2006-09-28 14:55:00,34.09,34.11,34.09,34.1,12800.0,22.6689,22.6822,22.6689,22.6755,12800.0
2006-09-28 15:00:00,34.09,34.09,34.05,34.06,54000.0,22.6689,22.6689,22.6423,22.6489,54000.0
2006-09-28 15:05:00,34.05,34.05,34.01,34.04,18000.0,22.6423,22.6423,22.6157,22.6356,18000.0
2006-09-28 15:10:00,34.04,34.06,34.04,34.06,17400.0,22.6356,22.6489,22.6356,22.6489,17400.0
2006-09-28 15:15:00,34.06,34.08,34.05,34.07,15800.0,22.6489,22.6622,22.6423,22.6556,15800.0
2006-09-28 15:20:00,34.06,34.08,34.04,34.05,67600.0,22.6489,22.6622,22.6356,22.6423,67600.0
2006-09-28 15:25:00,34.05,34.06,34.04,34.05,9800.0,22.6423,22.6489,22.6356,22.6423,9800.0
2006-09-28 15:30:00,34.05,34.08,34.05,34.08,21600.0,22.6423,22.6622,22.6423,22.6622,21600.0
2006-09-28 15:35:00,34.08,34.08,34.05,34.05,27400.0,22.6622,22.6622,22.6423,22.6423,27400.0
2006-09-28 15:40:00,34.05,34.08,34.04,34.05,32800.0,22.6423,22.6622,22.6356,22.6423,32800.0
2006-09-28 15:45:00,34.05,34.09,34.05,34.07,33200.0,22.6423,22.6689,22.6423,22.6556,33200.0
2006-09-28 15:50:00,34.07,34.08,34.05,34.05,30800.0,22.6556,22.6622,22.6423,22.6423,30800.0
2006-09-28 15:55:00,34.05,34.08,34.05,34.06,154000.0,22.6423,22.6622,22.6423,22.6489,154000.0
2006-09-29 09:30:00,33.62,33.86,33.62,33.86,129000.0,22.3563,22.5159,22.3563,22.5159,129000.0
2006-09-29 09:35:00,33.88,33.92,33.71,33.8,91200.0,22.5292,22.5558,22.4162,22.476,91200.0
2006-09-29 09:40:00,33.77,33.88,33.77,33.86,78600.0,22.4561,22.5292,22.4561,22.5159,78600.0
2006-09-29 09:45:00,33.85,33.88,33.82,33.84,73600.0,22.5093,22.5292,22.4893,22.5026,73600.0
2006-09-29 09:50:00,33.85,33.91,33.85,33.91,42800.0,22.5093,22.5492,22.5093,22.5492,42800.0
2006-09-29 09:55:00,33.92,33.97,33.89,33.92,31600.0,22.5558,22.5891,22.5359,22.5558,31600.0
2006-09-29 10:00:00,33.93,34.02,33.88,33.91,62200.0,22.5625,22.6223,22.5292,22.5492,62200.0
2006-09-29 10:05:00,33.91,33.93,33.87,33.88,56200.0,22.5492,22.5625,22.5226,22.5292,56200.0
2006-09-29 10:10:00,33.87,33.91,33.82,33.91,77600.0,22.5226,22.5492,22.4893,22.5492,77600.0
2006-09-29 10:15:00,33.91,33.93,33.86,33.87,64600.0,22.5492,22.5625,22.5159,22.5226,64600.0
2006-09-29 10:20:00,33.85,33.9,33.85,33.89,55000.0,22.5093,22.5425,22.5093,22.5359,55000.0
2006-09-29 10:25:00,33.87,33.95,33.85,33.93,43000.0,22.5226,22.5758,22.5093,22.5625,43000.0
2006-09-29 10:30:00,33.9,33.92,33.87,33.9,40200.0,22.5425,22.5558,22.5226,22.5425,40200.0
2006-09-29 10:35:00,33.9,33.96,33.87,33.89,42200.0,22.5425,22.5824,22.5226,22.5359,42200.0
2006-09-29 10:40:00,33.89,33.89,33.84,33.84,24400.0,22.5359,22.5359,22.5026,22.5026,24400.0
2006-09-29 10:45:00,33.84,33.85,33.8,33.82,20000.0,22.5026,22.5093,22.476,22.4893,20000.0
2006-09-29 10:50:00,33.82,33.82,33.71,33.71,28600.0,22.4893,22.4893,22.4162,22.4162,28600.0
2006-09-29 10:55:00,33.73,33.77,33.7,33.77,16400.0,22.4295,22.4561,22.4095,22.4561,16400.0
2006-09-29 11:00:00,33.76,33.81,33.76,33.8,21000.0,22.4494,22.4827,22.4494,22.476,21000.0
2006-09-29 11:05:00,33.8,33.81,33.8,33.8,4000.0,22.476,22.4827,22.476,22.476,4000.0
2006-09-29 11:10:00,33.8,33.83,33.8,33.83,15000.0,22.476,22.496,22.476,22.496,15000.0
2006-09-29 11:15:00,33.82,33.83,33.82,33.82,7000.0,22.4893,22.496,22.4893,22.4893,7000.0
2006-09-29 11:20:00,33.83,33.83,33.82,33.82,13400.0,22.496,22.496,22.4893,22.4893,13400.0
2006-09-29 11:25:00,33.82,33.84,33.82,33.84,13800.0,22.4893,22.5026,22.4893,22.5026,13800.0
2006-09-29 11:30:00,33.83,33.84,33.81,33.82,7400.0,22.496,22.5026,22.4827,22.4893,7400.0
2006-09-29 11:35:00,33.8,33.87,33.8,33.85,8800.0,22.476,22.5226,22.476,22.5093,8800.0
2006-09-29 11:40:00,33.85,33.85,33.83,33.84,3600.0,22.5093,22.5093,22.496,22.5026,3600.0
2006-09-29 11:45:00,33.84,33.88,33.84,33.86,16600.0,22.5026,22.5292,22.5026,22.5159,16600.0
2006-09-29 11:50:00,33.88,33.93,33.88,33.91,20200.0,22.5292,22.5625,22.5292,22.5492,20200.0
2006-09-29 11:55:00,33.91,33.93,33.91,33.92,18200.0,22.5492,22.5625,22.5492,22.5558,18200.0
2006-09-29 12:00:00,33.91,33.91,33.91,33.91,7200.0,22.5492,22.5492,22.5492,22.5492,7200.0
2006-09-29 12:05:00,33.91,33.91,33.91,33.91,7800.0,22.5492,22.5492,22.5492,22.5492,7800.0
2006-09-29 12:10:00,33.91,33.91,33.88,33.88,5400.0,22.5492,22.5492,22.5292,22.5292,5400.0
2006-09-29 12:15:00,33.87,33.87,33.84,33.85,4400.0,22.5226,22.5226,22.5026,22.5093,4400.0
2006-09-29 12:20:00,33.85,33.85,33.8,33.81,7600.0,22.5093,22.5093,22.476,22.4827,7600.0
2006-09-29 12:25:00,33.81,33.81,33.79,33.81,3800.0,22.4827,22.4827,22.4694,22.4827,3800.0
2006-09-29 12:30:00,33.8,33.81,33.8,33.81,6000.0,22.476,22.4827,22.476,22.4827,6000.0
2006-09-29 12:35:00,33.81,33.81,33.8,33.81,2600.0,22.4827,22.4827,22.476,22.4827,2600.0
2006-09-29 12:40:00,33.8,33.81,33.79,33.79,3200.0,22.476,22.4827,22.4694,22.4694,3200.0
2006-09-29 12:45:00,33.79,33.79,33.78,33.79,4000.0,22.4694,22.4694,22.4627,22.4694,4000.0
2006-09-29 12:50:00,33.79,33.8,33.78,33.79,6000.0,22.4694,22.476,22.4627,22.4694,6000.0
2006-09-29 12:55:00,33.78,33.79,33.77,33.77,5200.0,22.4627,22.4694,22.4561,22.4561,5200.0
2006-09-29 13:00:00,33.77,33.77,33.76,33.77,6400.0,22.4561,22.4561,22.4494,22.4561,6400.0
2006-09-29 13:05:00,33.76,33.77,33.76,33.76,3200.0,22.4494,22.4561,22.4494,22.4494,3200.0
2006-09-29 13:10:00,33.76,33.77,33.75,33.75,4200.0,22.4494,22.4561,22.4428,22.4428,4200.0
2006-09-29 13:15:00,33.76,33.77,33.76,33.77,3400.0,22.4494,22.4561,22.4494,22.4561,3400.0
2006-09-29 13:20:00,33.76,33.76,33.68,33.69,11200.0,22.4494,22.4494,22.3962,22.4029,11200.0
2006-09-29 13:25:00,33.69,33.7,33.66,33.66,9000.0,22.4029,22.4095,22.3829,22.3829,9000.0
2006-09-29 13:30:00,33.66,33.69,33.65,33.65,6800.0,22.3829,22.4029,22.3763,22.3763,6800.0
2006-09-29 13:35:00,33.65,33.69,33.65,33.68,7400.0,22.3763,22.4029,22.3763,22.3962,7400.0
2006-09-29 13:40:00,33.69,33.69,33.64,33.64,5600.0,22.4029,22.4029,22.3696,22.3696,5600.0
2006-09-29 13:45:00,33.65,33.65,33.64,33.65,10800.0,22.3763,22.3763,22.3696,22.3763,10800.0
2006-09-29 13:50:00,33.65,33.65,33.65,33.65,8000.0,22.3763,22.3763,22.3763,22.3763,8000.0
2006-09-29 13:55:00,33.65,33.65,33.63,33.63,6000.0,22.3763,22.3763,22.363,22.363,6000.0
2006-09-29 14:00:00,33.63,33.66,33.63,33.63,9200.0,22.363,22.3829,22.363,22.363,9200.0
2006-09-29 14:05:00,33.63,33.69,33.62,33.69,8000.0,22.363,22.4029,22.3563,22.4029,8000.0
2006-09-29 14:10:00,33.69,33.71,33.68,33.71,8200.0,22.4029,22.4162,22.3962,22.4162,8200.0
2006-09-29 14:15:00,33.73,33.73,33.71,33.72,7600.0,22.4295,22.4295,22.4162,22.4228,7600.0
2006-09-29 14:20:00,33.72,33.72,33.7,33.71,7400.0,22.4228,22.4228,22.4095,22.4162,7400.0
2006-09-29 14:25:00,33.7,33.71,33.7,33.71,4000.0,22.4095,22.4162,22.4095,22.4162,4000.0
2006-09-29 14:30:00,33.71,33.72,33.71,33.71,7600.0,22.4162,22.4228,22.4162,22.4162,7600.0
2006-09-29 14:35:00,33.71,33.72,33.69,33.7,12200.0,22.4162,22.4228,22.4029,22.4095,12200.0
2006-09-29 14:40:00,33.7,33.7,33.68,33.69,10600.0,22.4095,22.4095,22.3962,22.4029,10600.0
2006-09-29 14:45:00,33.68,33.69,33.68,33.68,7200.0,22.3962,22.4029,22.3962,22.3962,7200.0
2006-09-29 14:50:00,33.67,33.69,33.66,33.66,10400.0,22.3896,22.4029,22.3829,22.3829,10400.0
2006-09-29 14:55:00,33.66,33.66,33.62,33.64,12000.0,22.3829,22.3829,22.3563,22.3696,12000.0
2006-09-29 15:00:00,33.63,33.64,33.6,33.62,9000.0,22.363,22.3696,22.343,22.3563,9000.0
2006-09-29 15:05:00,33.62,33.63,33.62,33.63,13000.0,22.3563,22.363,22.3563,22.363,13000.0
2006-09-29 15:10:00,33.63,33.65,33.63,33.63,17200.0,22.363,22.3763,22.363,22.363,17200.0
2006-09-29 15:15:00,33.63,33.7,33.63,33.69,14200.0,22.363,22.4095,22.363,22.4029,14200.0
2006-09-29 15:20:00,33.69,33.7,33.69,33.7,15400.0,22.4029,22.4095,22.4029,22.4095,15400.0
2006-09-29 15:25:00,33.7,33.73,33.7,33.73,18400.0,22.4095,22.4295,22.4095,22.4295,18400.0
2006-09-29 15:30:00,33.72,33.72,33.69,33.7,14800.0,22.4228,22.4228,22.4029,22.4095,14800.0
2006-09-29 15:35:00,33.69,33.7,33.68,33.68,13600.0,22.4029,22.4095,22.3962,22.3962,13600.0
2006-09-29 15:40:00,33.68,33.69,33.66,33.66,18000.0,22.3962,22.4029,22.3829,22.3829,18000.0
2006-09-29 15:45:00,33.65,33.65,33.58,33.58,24800.0,22.3763,22.3763,22.3297,22.3297,24800.0
2006-09-29 15:50:00,33.57,33.57,33.54,33.54,40200.0,22.3231,22.3231,22.3031,22.3031,40200.0
2006-09-29 15:55:00,33.55,33.56,33.54,33.54,88000.0,22.3098,22.3164,22.3031,22.3031,88000.0
2006-10-02 09:30:00,33.66,33.66,33.44,33.44,31600.0,22.3829,22.3829,22.2366,22.2366,31600.0
2006-10-02 09:35:00,33.48,33.48,33.38,33.42,17800.0,22.2632,22.2632,22.1967,22.2233,17800.0
2006-10-02 09:40:00,33.37,33.38,33.3,33.31,34000.0,22.1901,22.1967,22.1435,22.1502,34000.0
2006-10-02 09:45:00,33.31,33.33,33.27,33.3,16800.0,22.1502,22.1635,22.1236,22.1435,16800.0
2006-10-02 09:50:00,33.3,33.3,33.25,33.3,25600.0,22.1435,22.1435,22.1103,22.1435,25600.0
2006-10-02 09:55:00,33.29,33.29,33.23,33.23,21200.0,22.1369,22.1369,22.097,22.097,21200.0
2006-10-02 10:00:00,33.23,33.26,33.2,33.26,24400.0,22.097,22.1169,22.077,22.1169,24400.0
2006-10-02 10:05:00,33.27,33.29,33.24,33.25,27000.0,22.1236,22.1369,22.1036,22.1103,27000.0
2006-10-02 10:10:00,33.24,33.35,33.24,33.33,19400.0,22.1036,22.1768,22.1036,22.1635,19400.0
2006-10-02 10:15:00,33.33,33.34,33.3,33.33,16000.0,22.1635,22.1701,22.1435,22.1635,16000.0
2006-10-02 10:20:00,33.35,33.4,33.35,33.35,9400.0,22.1768,22.21,22.1768,22.1768,9400.0
2006-10-02 10:25:00,33.35,33.42,33.35,33.42,10800.0,22.1768,22.2233,22.1768,22.2233,10800.0
2006-10-02 10:30:00,33.42,33.46,33.42,33.44,30600.0,22.2233,22.2499,22.2233,22.2366,30600.0
2006-10-02 10:35:00,33.45,33.46,33.41,33.42,33800.0,22.2433,22.2499,22.2167,22.2233,33800.0
2006-10-02 10:40:00,33.42,33.45,33.41,33.45,5600.0,22.2233,22.2433,22.2167,22.2433,5600.0
2006-10-02 10:45:00,33.44,33.48,33.44,33.47,8400.0,22.2366,22.2632,22.2366,22.2566,8400.0
2006-10-02 10:50:00,33.47,33.49,33.45,33.49,10800.0,22.2566,22.2699,22.2433,22.2699,10800.0
2006-10-02 10:55:00,33.5,33.58,33.49,33.58,11200.0,22.2765,22.3297,22.2699,22.3297,11200.0
2006-10-02 11:00:00,33.58,33.6,33.58,33.6,8000.0,22.3297,22.343,22.3297,22.343,8000.0
2006-10-02 11:05:00,33.6,33.6,33.56,33.58,7200.0,22.343,22.343,22.3164,22.3297,7200.0
2006-10-02 11:10:00,33.58,33.58,33.57,33.58,3000.0,22.3297,22.3297,22.3231,22.3297,3000.0
2006-10-02 11:15:00,33.57,33.6,33.57,33.6,5800.0,22.3231,22.343,22.3231,22.343,5800.0
2006-10-02 11:20:00,33.6,33.6,33.59,33.6,2800.0,22.343,22.343,22.3364,22.343,2800.0
2006-10-02 11:25:00,33.6,33.63,33.6,33.61,8400.0,22.343,22.363,22.343,22.3497,8400.0
2006-10-02 11:30:00,33.61,33.65,33.61,33.61,17800.0,22.3497,22.3763,22.3497,22.3497,17800.0
2006-10-02 11:35:00,33.6,33.64,33.6,33.63,15400.0,22.343,22.3696,22.343,22.363,15400.0
2006-10-02 11:40:00,33.63,33.63,33.6,33.62,16800.0,22.363,22.363,22.343,22.3563,16800.0
2006-10-02 11:45:00,33.62,33.63,33.6,33.6,7800.0,22.3563,22.363,22.343,22.343,7800.0
2006-10-02 11:50:00,33.6,33.6,33.59,33.6,2600.0,22.343,22.343,22.3364,22.343,2600.0
2006-10-02 11:55:00,33.6,33.6,33.55,33.55,4800.0,22.343,22.343,22.3098,22.3098,4800.0
2006-10-02 12:00:00,33.54,33.55,33.52,33.55,4800.0,22.3031,22.3098,22.2898,22.3098,4800.0
2006-10-02 12:05:00,33.55,33.56,33.54,33.54,9600.0,22.3098,22.3164,22.3031,22.3031,9600.0
2006-10-02 12:10:00,33.54,33.55,33.52,33.52,4600.0,22.3031,22.3098,22.2898,22.2898,4600.0
2006-10-02 12:15:00,33.53,33.54,33.5,33.52,8600.0,22.2965,22.3031,22.2765,22.2898,8600.0
2006-10-02 12:20:00,33.52,33.53,33.5,33.52,5200.0,22.2898,22.2965,22.2765,22.2898,5200.0
2006-10-02 12:25:00,33.51,33.54,33.51,33.54,3400.0,22.2832,22.3031,22.2832,22.3031,3400.0
2006-10-02 12:30:00,33.53,33.55,33.53,33.54,2800.0,22.2965,22.3098,22.2965,22.3031,2800.0
2006-10-02 12:35:00,33.55,33.58,33.55,33.58,9400.0,22.3098,22.3297,22.3098,22.3297,9400.0
2006-10-02 12:40:00,33.58,33.6,33.58,33.59,9800.0,22.3297,22.343,22.3297,22.3364,9800.0
2006-10-02 12:45:00,33.6,33.61,33.6,33.61,3400.0,22.343,22.3497,22.343,22.3497,3400.0
2006-10-02 12:50:00,33.62,33.62,33.6,33.6,6000.0,22.3563,22.3563,22.343,22.343,6000.0
2006-10-02 12:55:00,33.6,33.6,33.59,33.6,4000.0,22.343,22.343,22.3364,22.343,4000.0
2006-10-02 13:00:00,33.59,33.6,33.58,33.59,6000.0,22.3364,22.343,22.3297,22.3364,6000.0
2006-10-02 13:05:00,33.58,33.62,33.58,33.62,9600.0,22.3297,22.3563,22.3297,22.3563,9600.0
2006-10-02 13:10:00,33.61,33.63,33.6,33.6,7600.0,22.3497,22.363,22.343,22.343,7600.0
2006-10-02 13:15:00,33.6,33.6,33.6,33.6,3800.0,22.343,22.343,22.343,22.343,3800.0
2006-10-02 13:20:00,33.6,33.6,33.58,33.58,3400.0,22.343,22.343,22.3297,22.3297,3400.0
2006-10-02 13:25:00,33.58,33.58,33.56,33.56,4200.0,22.3297,22.3297,22.3164,22.3164,4200.0
2006-10-02 13:30:00,33.56,33.57,33.55,33.57,6000.0,22.3164,22.3231,22.3098,22.3231,6000.0
2006-10-02 13:35:00,33.57,33.58,33.53,33.54,10000.0,22.3231,22.3297,22.2965,22.3031,10000.0
2006-10-02 13:40:00,33.52,33.52,33.48,33.49,6400.0,22.2898,22.2898,22.2632,22.2699,6400.0
2006-10-02 13:45:00,33.49,33.49,33.42,33.44,13400.0,22.2699,22.2699,22.2233,22.2366,13400.0
2006-10-02 13:50:00,33.42,33.42,33.39,33.41,13000.0,22.2233,22.2233,22.2034,22.2167,13000.0
2006-10-02 13:55:00,33.4,33.41,33.4,33.4,3400.0,22.21,22.2167,22.21,22.21,3400.0
2006-10-02 14:00:00,33.4,33.4,33.38,33.4,12600.0,22.21,22.21,22.1967,22.21,12600.0
2006-10-02 14:05:00,33.4,33.4,33.37,33.39,18600.0,22.21,22.21,22.1901,22.2034,18600.0
2006-10-02 14:10:00,33.38,33.42,33.38,33.41,9800.0,22.1967,22.2233,22.1967,22.2167,9800.0
2006-10-02 14:15:00,33.42,33.48,33.42,33.48,12000.0,22.2233,22.2632,22.2233,22.2632,12000.0
2006-10-02 14:20:00,33.49,33.49,33.44,33.44,7000.0,22.2699,22.2699,22.2366,22.2366,7000.0
2006-10-02 14:25:00,33.46,33.48,33.42,33.48,13000.0,22.2499,22.2632,22.2233,22.2632,13000.0
2006-10-02 14:30:00,33.47,33.48,33.46,33.48,8800.0,22.2566,22.2632,22.2499,22.2632,8800.0
2006-10-02 14:35:00,33.48,33.49,33.45,33.49,14200.0,22.2632,22.2699,22.2433,22.2699,14200.0
2006-10-02 14:40:00,33.49,33.49,33.47,33.49,11200.0,22.2699,22.2699,22.2566,22.2699,11200.0
2006-10-02 14:45:00,33.49,33.5,33.47,33.5,14000.0,22.2699,22.2765,22.2566,22.2765,14000.0
2006-10-02 14:50:00,33.5,33.5,33.42,33.44,15000.0,22.2765,22.2765,22.2233,22.2366,15000.0
2006-10-02 14:55:00,33.44,33.47,33.44,33.46,16000.0,22.2366,22.2566,22.2366,22.2499,16000.0
2006-10-02 15:00:00,33.46,33.46,33.43,33.44,22400.0,22.2499,22.2499,22.23,22.2366,22400.0
2006-10-02 15:05:00,33.44,33.44,33.39,33.39,15600.0,22.2366,22.2366,22.2034,22.2034,15600.0
2006-10-02 15:10:00,33.4,33.4,33.38,33.39,8200.0,22.21,22.21,22.1967,22.2034,8200.0
2006-10-02 15:15:00,33.39,33.44,33.39,33.44,13800.0,22.2034,22.2366,22.2034,22.2366,13800.0
2006-10-02 15:20:00,33.43,33.45,33.41,33.45,14600.0,22.23,22.2433,22.2167,22.2433,14600.0
2006-10-02 15:25:00,33.45,33.47,33.43,33.47,13600.0,22.2433,22.2566,22.23,22.2566,13600.0
2006-10-02 15:30:00,33.47,33.49,33.46,33.49,10800.0,22.2566,22.2699,22.2499,22.2699,10800.0
2006-10-02 15:35:00,33.49,33.49,33.47,33.48,6000.0,22.2699,22.2699,22.2566,22.2632,6000.0
2006-10-02 15:40:00,33.48,33.48,33.45,33.45,8800.0,22.2632,22.2632,22.2433,22.2433,8800.0
2006-10-02 15:45:00,33.45,33.46,33.42,33.43,9800.0,22.2433,22.2499,22.2233,22.23,9800.0
2006-10-02 15:50:00,33.43,33.49,33.43,33.49,9800.0,22.23,22.2699,22.23,22.2699,9800.0
2006-10-02 15:55:00,33.48,33.5,33.45,33.45,19600.0,22.2632,22.2765,22.2433,22.2433,19600.0
2006-10-03 09:35:00,33.23,33.24,33.13,33.15,57000.0,22.097,22.1036,22.0305,22.0438,57000.0
2006-10-03 09:40:00,33.13,33.15,33.1,33.13,34600.0,22.0305,22.0438,22.0105,22.0305,34600.0
2006-10-03 09:45:00,33.15,33.19,33.12,33.12,27400.0,22.0438,22.0704,22.0238,22.0238,27400.0
2006-10-03 09:50:00,33.11,33.18,33.1,33.18,15200.0,22.0172,22.0637,22.0105,22.0637,15200.0
2006-10-03 09:55:00,33.18,33.22,33.17,33.19,8800.0,22.0637,22.0903,22.0571,22.0704,8800.0
2006-10-03 10:00:00,33.17,33.2,33.16,33.2,12600.0,22.0571,22.077,22.0504,22.077,12600.0
2006-10-03 10:05:00,33.21,33.21,33.16,33.2,19800.0,22.0837,22.0837,22.0504,22.077,19800.0
2006-10-03 10:10:00,33.2,33.21,33.15,33.2,42800.0,22.077,22.0837,22.0438,22.077,42800.0
2006-10-03 10:15:00,33.18,33.24,33.18,33.24,17000.0,22.0637,22.1036,22.0637,22.1036,17000.0
2006-10-03 10:20:00,33.24,33.25,33.2,33.23,27000.0,22.1036,22.1103,22.077,22.097,27000.0
2006-10-03 10:25:00,33.23,33.31,33.23,33.31,11400.0,22.097,22.1502,22.097,22.1502,11400.0
2006-10-03 10:30:00,33.31,33.36,33.31,33.35,13000.0,22.1502,22.1834,22.1502,22.1768,13000.0
2006-10-03 10:35:00,33.36,33.37,33.36,33.36,9200.0,22.1834,22.1901,22.1834,22.1834,9200.0
2006-10-03 10:40:00,33.35,33.36,33.35,33.35,10400.0,22.1768,22.1834,22.1768,22.1768,10400.0
2006-10-03 10:45:00,33.35,33.37,33.35,33.36,23400.0,22.1768,22.1901,22.1768,22.1834,23400.0
2006-10-03 10:50:00,33.36,33.36,33.35,33.35,12200.0,22.1834,22.1834,22.1768,22.1768,12200.0
2006-10-03 10:55:00,33.36,33.36,33.35,33.36,14600.0,22.1834,22.1834,22.1768,22.1834,14600.0
2006-10-03 11:00:00,33.36,33.37,33.35,33.36,12800.0,22.1834,22.1901,22.1768,22.1834,12800.0
2006-10-03 11:05:00,33.37,33.38,33.35,33.38,11600.0,22.1901,22.1967,22.1768,22.1967,11600.0
2006-10-03 11:10:00,33.38,33.41,33.37,33.41,10600.0,22.1967,22.2167,22.1901,22.2167,10600.0
2006-10-03 11:15:00,33.41,33.52,33.41,33.47,28200.0,22.2167,22.2898,22.2167,22.2566,28200.0
2006-10-03 11:20:00,33.47,33.48,33.46,33.46,20200.0,22.2566,22.2632,22.2499,22.2499,20200.0
2006-10-03 11:25:00,33.46,33.49,33.46,33.47,20400.0,22.2499,22.2699,22.2499,22.2566,20400.0
2006-10-03 11:30:00,33.47,33.49,33.47,33.48,42600.0,22.2566,22.2699,22.2566,22.2632,42600.0
2006-10-03 11:35:00,33.47,33.48,33.46,33.46,9400.0,22.2566,22.2632,22.2499,22.2499,9400.0
2006-10-03 11:40:00,33.46,33.48,33.45,33.48,10800.0,22.2499,22.2632,22.2433,22.2632,10800.0
2006-10-03 11:45:00,33.48,33.48,33.46,33.46,11600.0,22.2632,22.2632,22.2499,22.2499,11600.0
2006-10-03 11:50:00,33.45,33.45,33.38,33.38,18000.0,22.2433,22.2433,22.1967,22.1967,18000.0
2006-10-03 11:55:00,33.38,33.4,33.34,33.34,7600.0,22.1967,22.21,22.1701,22.1701,7600.0
2006-10-03 12:00:00,33.34,33.38,33.34,33.38,16200.0,22.1701,22.1967,22.1701,22.1967,16200.0
2006-10-03 12:05:00,33.38,33.47,33.38,33.45,14400.0,22.1967,22.2566,22.1967,22.2433,14400.0
2006-10-03 12:10:00,33.45,33.48,33.45,33.47,9800.0,22.2433,22.2632,22.2433,22.2566,9800.0
2006-10-03 12:15:00,33.47,33.48,33.45,33.47,18000.0,22.2566,22.2632,22.2433,22.2566,18000.0
2006-10-03 12:20:00,33.46,33.48,33.43,33.46,18000.0,22.2499,22.2632,22.23,22.2499,18000.0
2006-10-03 12:25:00,33.47,33.47,33.44,33.47,13200.0,22.2566,22.2566,22.2366,22.2566,13200.0
2006-10-03 12:30:00,33.47,33.48,33.46,33.46,10200.0,22.2566,22.2632,22.2499,22.2499,10200.0
2006-10-03 12:35:00,33.46,33.48,33.45,33.45,7800.0,22.2499,22.2632,22.2433,22.2433,7800.0
2006-10-03 12:40:00,33.45,33.48,33.45,33.48,5800.0,22.2433,22.2632,22.2433,22.2632,5800.0
2006-10-03 12:45:00,33.47,33.48,33.47,33.47,7800.0,22.2566,22.2632,22.2566,22.2566,7800.0
2006-10-03 12:50:00,33.47,33.47,33.45,33.46,6400.0,22.2566,22.2566,22.2433,22.2499,6400.0
2006-10-03 12:55:00,33.45,33.48,33.45,33.48,5800.0,22.2433,22.2632,22.2433,22.2632,5800.0
2006-10-03 13:00:00,33.48,33.48,33.47,33.48,9600.0,22.2632,22.2632,22.2566,22.2632,9600.0
2006-10-03 13:05:00,33.47,33.48,33.45,33.45,13200.0,22.2566,22.2632,22.2433,22.2433,13200.0
2006-10-03 13:10:00,33.45,33.46,33.41,33.42,7800.0,22.2433,22.2499,22.2167,22.2233,7800.0
2006-10-03 13:15:00,33.42,33.44,33.42,33.43,7000.0,22.2233,22.2366,22.2233,22.23,7000.0
2006-10-03 13:20:00,33.42,33.42,33.4,33.42,7000.0,22.2233,22.2233,22.21,22.2233,7000.0
2006-10-03 13:25:00,33.42,33.45,33.4,33.43,8000.0,22.2233,22.2433,22.21,22.23,8000.0
2006-10-03 13:30:00,33.44,33.44,33.43,33.44,5200.0,22.2366,22.2366,22.23,22.2366,5200.0
2006-10-03 13:35:00,33.44,33.46,33.43,33.44,6600.0,22.2366,22.2499,22.23,22.2366,6600.0
2006-10-03 13:40:00,33.44,33.48,33.44,33.45,19000.0,22.2366,22.2632,22.2366,22.2433,19000.0
2006-10-03 13:45:00,33.44,33.46,33.43,33.46,8800.0,22.2366,22.2499,22.23,22.2499,8800.0
2006-10-03 13:50:00,33.46,33.48,33.45,33.47,10200.0,22.2499,22.2632,22.2433,22.2566,10200.0
2006-10-03 13:55:00,33.47,33.48,33.46,33.48,6600.0,22.2566,22.2632,22.2499,22.2632,6600.0
2006-10-03 14:00:00,33.48,33.48,33.46,33.47,44000.0,22.2632,22.2632,22.2499,22.2566,44000.0
2006-10-03 14:05:00,33.47,33.48,33.47,33.47,27000.0,22.2566,22.2632,22.2566,22.2566,27000.0
2006-10-03 14:10:00,33.47,33.48,33.47,33.48,15400.0,22.2566,22.2632,22.2566,22.2632,15400.0
2006-10-03 14:15:00,33.48,33.48,33.46,33.48,10800.0,22.2632,22.2632,22.2499,22.2632,10800.0
2006-10-03 14:20:00,33.47,33.48,33.46,33.46,12400.0,22.2566,22.2632,22.2499,22.2499,12400.0
2006-10-03 14:25:00,33.45,33.45,33.4,33.4,14600.0,22.2433,22.2433,22.21,22.21,14600.0
2006-10-03 14:30:00,33.38,33.42,33.38,33.42,18000.0,22.1967,22.2233,22.1967,22.2233,18000.0
2006-10-03 14:35:00,33.42,33.45,33.42,33.45,9000.0,22.2233,22.2433,22.2233,22.2433,9000.0
2006-10-03 14:40:00,33.45,33.48,33.43,33.46,19400.0,22.2433,22.2632,22.23,22.2499,19400.0
2006-10-03 14:45:00,33.47,33.47,33.44,33.47,8000.0,22.2566,22.2566,22.2366,22.2566,8000.0
2006-10-03 14:50:00,33.47,33.48,33.43,33.45,11400.0,22.2566,22.2632,22.23,22.2433,11400.0
2006-10-03 14:55:00,33.43,33.43,33.37,33.37,15200.0,22.23,22.23,22.1901,22.1901,15200.0
2006-10-03 15:00:00,33.38,33.4,33.38,33.38,12200.0,22.1967,22.21,22.1967,22.1967,12200.0
2006-10-03 15:05:00,33.38,33.4,33.38,33.38,10600.0,22.1967,22.21,22.1967,22.1967,10600.0
2006-10-03 15:10:00,33.38,33.45,33.38,33.44,25800.0,22.1967,22.2433,22.1967,22.2366,25800.0
2006-10-03 15:15:00,33.44,33.44,33.41,33.42,30200.0,22.2366,22.2366,22.2167,22.2233,30200.0
2006-10-03 15:20:00,33.43,33.43,33.41,33.43,29000.0,22.23,22.23,22.2167,22.23,29000.0
2006-10-03 15:25:00,33.43,33.45,33.41,33.41,21000.0,22.23,22.2433,22.2167,22.2167,21000.0
2006-10-03 15:30:00,33.39,33.4,33.38,33.4,15800.0,22.2034,22.21,22.1967,22.21,15800.0
2006-10-03 15:35:00,33.39,33.41,33.39,33.4,15200.0,22.2034,22.2167,22.2034,22.21,15200.0
2006-10-03 15:40:00,33.4,33.4,33.37,33.37,13200.0,22.21,22.21,22.1901,22.1901,13200.0
2006-10-03 15:45:00,33.35,33.38,33.34,33.38,25600.0,22.1768,22.1967,22.1701,22.1967,25600.0
2006-10-03 15:50:00,33.38,33.38,33.35,33.35,15200.0,22.1967,22.1967,22.1768,22.1768,15200.0
2006-10-03 15:55:00,33.35,33.38,33.34,33.38,28400.0,22.1768,22.1967,22.1701,22.1967,28400.0
2006-10-04 09:35:00,33.2,33.28,33.2,33.23,31200.0,22.077,22.1302,22.077,22.097,31200.0
2006-10-04 09:40:00,33.24,33.27,33.2,33.27,15800.0,22.1036,22.1236,22.077,22.1236,15800.0
2006-10-04 09:45:00,33.25,33.3,33.23,33.24,11000.0,22.1103,22.1435,22.097,22.1036,11000.0
2006-10-04 09:50:00,33.24,33.24,33.2,33.21,9000.0,22.1036,22.1036,22.077,22.0837,9000.0
2006-10-04 09:55:00,33.21,33.26,33.21,33.26,14800.0,22.0837,22.1169,22.0837,22.1169,14800.0
2006-10-04 10:00:00,33.25,33.25,33.21,33.23,16400.0,22.1103,22.1103,22.0837,22.097,16400.0
2006-10-04 10:05:00,33.23,33.24,33.21,33.22,19000.0,22.097,22.1036,22.0837,22.0903,19000.0
2006-10-04 10:10:00,33.21,33.24,33.2,33.22,18400.0,22.0837,22.1036,22.077,22.0903,18400.0
2006-10-04 10:15:00,33.22,33.28,33.22,33.25,12000.0,22.0903,22.1302,22.0903,22.1103,12000.0
2006-10-04 10:20:00,33.25,33.33,33.24,33.31,10800.0,22.1103,22.1635,22.1036,22.1502,10800.0
2006-10-04 10:25:00,33.31,33.35,33.3,33.34,7000.0,22.1502,22.1768,22.1435,22.1701,7000.0
2006-10-04 10:30:00,33.33,33.37,33.32,33.35,8200.0,22.1635,22.1901,22.1568,22.1768,8200.0
2006-10-04 10:35:00,33.35,33.36,33.33,33.34,16600.0,22.1768,22.1834,22.1635,22.1701,16600.0
2006-10-04 10:40:00,33.32,33.35,33.29,33.32,11600.0,22.1568,22.1768,22.1369,22.1568,11600.0
2006-10-04 10:45:00,33.32,33.34,33.3,33.34,9400.0,22.1568,22.1701,22.1435,22.1701,9400.0
2006-10-04 10:50:00,33.34,33.34,33.32,33.33,10200.0,22.1701,22.1701,22.1568,22.1635,10200.0
2006-10-04 10:55:00,33.33,33.37,33.33,33.35,15000.0,22.1635,22.1901,22.1635,22.1768,15000.0
2006-10-04 11:00:00,33.35,33.37,33.23,33.23,22200.0,22.1768,22.1901,22.097,22.097,22200.0
2006-10-04 11:05:00,33.23,33.24,33.18,33.19,27600.0,22.097,22.1036,22.0637,22.0704,27600.0
2006-10-04 11:10:00,33.2,33.22,33.14,33.14,18600.0,22.077,22.0903,22.0371,22.0371,18600.0
2006-10-04 11:15:00,33.13,33.18,33.1,33.14,25800.0,22.0305,22.0637,22.0105,22.0371,25800.0
2006-10-04 11:20:00,33.15,33.24,33.15,33.24,8400.0,22.0438,22.1036,22.0438,22.1036,8400.0
2006-10-04 11:25:00,33.23,33.27,33.23,33.25,11600.0,22.097,22.1236,22.097,22.1103,11600.0
2006-10-04 11:30:00,33.27,33.3,33.24,33.3,7800.0,22.1236,22.1435,22.1036,22.1435,7800.0
2006-10-04 11:35:00,33.29,33.31,33.27,33.27,15600.0,22.1369,22.1502,22.1236,22.1236,15600.0
2006-10-04 11:40:00,33.27,33.3,33.27,33.29,15600.0,22.1236,22.1435,22.1236,22.1369,15600.0
2006-10-04 11:45:00,33.29,33.3,33.24,33.28,27400.0,22.1369,22.1435,22.1036,22.1302,27400.0
2006-10-04 11:50:00,33.25,33.27,33.24,33.26,11800.0,22.1103,22.1236,22.1036,22.1169,11800.0
2006-10-04 11:55:00,33.26,33.27,33.24,33.27,11400.0,22.1169,22.1236,22.1036,22.1236,11400.0
2006-10-04 12:00:00,33.27,33.29,33.26,33.26,17800.0,22.1236,22.1369,22.1169,22.1169,17800.0
2006-10-04 12:05:00,33.26,33.26,33.24,33.26,16000.0,22.1169,22.1169,22.1036,22.1169,16000.0
2006-10-04 12:10:00,33.26,33.27,33.25,33.26,14800.0,22.1169,22.1236,22.1103,22.1169,14800.0
2006-10-04 12:15:00,33.26,33.29,33.26,33.29,5800.0,22.1169,22.1369,22.1169,22.1369,5800.0
2006-10-04 12:20:00,33.29,33.32,33.29,33.32,13600.0,22.1369,22.1568,22.1369,22.1568,13600.0
2006-10-04 12:25:00,33.32,33.33,33.3,33.31,12200.0,22.1568,22.1635,22.1435,22.1502,12200.0
2006-10-04 12:30:00,33.3,33.31,33.29,33.29,9400.0,22.1435,22.1502,22.1369,22.1369,9400.0
2006-10-04 12:35:00,33.29,33.29,33.29,33.29,11400.0,22.1369,22.1369,22.1369,22.1369,11400.0
2006-10-04 12:40:00,33.3,33.33,33.3,33.33,18200.0,22.1435,22.1635,22.1435,22.1635,18200.0
2006-10-04 12:45:00,33.32,33.34,33.3,33.33,19200.0,22.1568,22.1701,22.1435,22.1635,19200.0
2006-10-04 12:50:00,33.33,33.33,33.3,33.31,8400.0,22.1635,22.1635,22.1435,22.1502,8400.0
2006-10-04 12:55:00,33.31,33.34,33.3,33.34,6200.0,22.1502,22.1701,22.1435,22.1701,6200.0
2006-10-04 13:00:00,33.34,33.35,33.3,33.3,4800.0,22.1701,22.1768,22.1435,22.1435,4800.0
2006-10-04 13:05:00,33.31,33.32,33.3,33.32,7400.0,22.1502,22.1568,22.1435,22.1568,7400.0
2006-10-04 13:10:00,33.3,33.31,33.3,33.31,9800.0,22.1435,22.1502,22.1435,22.1502,9800.0
2006-10-04 13:15:00,33.3,33.32,33.3,33.32,10600.0,22.1435,22.1568,22.1435,22.1568,10600.0
2006-10-04 13:20:00,33.32,33.32,33.29,33.29,12200.0,22.1568,22.1568,22.1369,22.1369,12200.0
2006-10-04 13:25:00,33.29,33.35,33.29,33.35,19200.0,22.1369,22.1768,22.1369,22.1768,19200.0
2006-10-04 13:30:00,33.35,33.41,33.35,33.41,18200.0,22.1768,22.2167,22.1768,22.2167,18200.0
2006-10-04 13:35:00,33.41,33.46,33.38,33.4,24200.0,22.2167,22.2499,22.1967,22.21,24200.0
2006-10-04 13:40:00,33.4,33.42,33.38,33.41,9600.0,22.21,22.2233,22.1967,22.2167,9600.0
2006-10-04 13:45:00,33.41,33.42,33.4,33.42,8200.0,22.2167,22.2233,22.21,22.2233,8200.0
2006-10-04 13:50:00,33.41,33.44,33.41,33.44,7400.0,22.2167,22.2366,22.2167,22.2366,7400.0
2006-10-04 13:55:00,33.45,33.46,33.44,33.45,6800.0,22.2433,22.2499,22.2366,22.2433,6800.0
2006-10-04 14:00:00,33.46,33.46,33.43,33.44,8800.0,22.2499,22.2499,22.23,22.2366,8800.0
2006-10-04 14:05:00,33.44,33.48,33.43,33.47,19000.0,22.2366,22.2632,22.23,22.2566,19000.0
2006-10-04 14:10:00,33.48,33.5,33.47,33.5,21600.0,22.2632,22.2765,22.2566,22.2765,21600.0
2006-10-04 14:15:00,33.5,33.56,33.5,33.56,21600.0,22.2765,22.3164,22.2765,22.3164,21600.0
2006-10-04 14:20:00,33.56,33.58,33.55,33.57,15000.0,22.3164,22.3297,22.3098,22.3231,15000.0
2006-10-04 14:25:00,33.56,33.64,33.54,33.61,94000.0,22.3164,22.3696,22.3031,22.3497,94000.0
2006-10-04 14:30:00,33.61,33.62,33.58,33.59,14400.0,22.3497,22.3563,22.3297,22.3364,14400.0
2006-10-04 14:35:00,33.6,33.62,33.59,33.6,14000.0,22.343,22.3563,22.3364,22.343,14000.0
2006-10-04 14:40:00,33.6,33.6,33.59,33.59,8000.0,22.343,22.343,22.3364,22.3364,8000.0
2006-10-04 14:45:00,33.58,33.62,33.58,33.58,10200.0,22.3297,22.3563,22.3297,22.3297,10200.0
2006-10-04 14:50:00,33.59,33.63,33.59,33.63,11800.0,22.3364,22.363,22.3364,22.363,11800.0
2006-10-04 14:55:00,33.62,33.63,33.6,33.61,10000.0,22.3563,22.363,22.343,22.3497,10000.0
2006-10-04 15:00:00,33.62,33.63,33.61,33.61,8200.0,22.3563,22.363,22.3497,22.3497,8200.0
2006-10-04 15:05:00,33.6,33.6,33.59,33.6,18600.0,22.343,22.343,22.3364,22.343,18600.0
2006-10-04 15:10:00,33.6,33.61,33.6,33.6,24400.0,22.343,22.3497,22.343,22.343,24400.0
2006-10-04 15:15:00,33.6,33.62,33.6,33.62,14800.0,22.343,22.3563,22.343,22.3563,14800.0
2006-10-04 15:20:00,33.62,33.63,33.62,33.63,21400.0,22.3563,22.363,22.3563,22.363,21400.0
2006-10-04 15:25:00,33.63,33.65,33.62,33.62,16000.0,22.363,22.3763,22.3563,22.3563,16000.0
2006-10-04 15:30:00,33.62,33.63,33.6,33.62,8400.0,22.3563,22.363,22.343,22.3563,8400.0
2006-10-04 15:35:00,33.62,33.65,33.61,33.63,25200.0,22.3563,22.3763,22.3497,22.363,25200.0
2006-10-04 15:40:00,33.63,33.67,33.63,33.65,36000.0,22.363,22.3896,22.363,22.3763,36000.0
2006-10-04 15:45:00,33.66,33.66,33.6,33.6,32800.0,22.3829,22.3829,22.343,22.343,32800.0
2006-10-04 15:50:00,33.6,33.61,33.58,33.58,22800.0,22.343,22.3497,22.3297,22.3297,22800.0
2006-10-04 15:55:00,33.58,33.6,33.55,33.56,74600.0,22.3297,22.343,22.3098,22.3164,74600.0
2006-10-05 09:30:00,33.5,33.51,33.49,33.49,13200.0,22.2765,22.2832,22.2699,22.2699,13200.0
2006-10-05 09:35:00,33.52,33.6,33.52,33.59,10200.0,22.2898,22.343,22.2898,22.3364,10200.0
2006-10-05 09:40:00,33.6,33.6,33.54,33.56,13600.0,22.343,22.343,22.3031,22.3164,13600.0
2006-10-05 09:45:00,33.59,33.59,33.54,33.54,16000.0,22.3364,22.3364,22.3031,22.3031,16000.0
2006-10-05 09:50:00,33.54,33.55,33.52,33.55,10400.0,22.3031,22.3098,22.2898,22.3098,10400.0
2006-10-05 09:55:00,33.55,33.58,33.53,33.56,6800.0,22.3098,22.3297,22.2965,22.3164,6800.0
2006-10-05 10:00:00,33.56,33.58,33.49,33.49,14800.0,22.3164,22.3297,22.2699,22.2699,14800.0
2006-10-05 10:05:00,33.49,33.53,33.47,33.47,5400.0,22.2699,22.2965,22.2566,22.2566,5400.0
2006-10-05 10:10:00,33.47,33.52,33.46,33.52,14400.0,22.2566,22.2898,22.2499,22.2898,14400.0
2006-10-05 10:15:00,33.52,33.54,33.51,33.54,6000.0,22.2898,22.3031,22.2832,22.3031,6000.0
2006-10-05 10:20:00,33.54,33.6,33.54,33.6,7800.0,22.3031,22.343,22.3031,22.343,7800.0
2006-10-05 10:25:00,33.6,33.6,33.57,33.58,6600.0,22.343,22.343,22.3231,22.3297,6600.0
2006-10-05 10:30:00,33.56,33.56,33.5,33.54,16600.0,22.3164,22.3164,22.2765,22.3031,16600.0
2006-10-05 10:35:00,33.54,33.59,33.54,33.58,19800.0,22.3031,22.3364,22.3031,22.3297,19800.0
2006-10-05 10:40:00,33.58,33.62,33.58,33.59,19600.0,22.3297,22.3563,22.3297,22.3364,19600.0
2006-10-05 10:45:00,33.6,33.63,33.6,33.6,9000.0,22.343,22.363,22.343,22.343,9000.0
2006-10-05 10:50:00,33.6,33.62,33.6,33.6,7800.0,22.343,22.3563,22.343,22.343,7800.0
2006-10-05 10:55:00,33.6,33.62,33.6,33.62,11800.0,22.343,22.3563,22.343,22.3563,11800.0
2006-10-05 11:00:00,33.63,33.63,33.62,33.62,28600.0,22.363,22.363,22.3563,22.3563,28600.0
2006-10-05 11:05:00,33.63,33.63,33.6,33.63,12600.0,22.363,22.363,22.343,22.363,12600.0
2006-10-05 11:10:00,33.64,33.66,33.64,33.64,4600.0,22.3696,22.3829,22.3696,22.3696,4600.0
2006-10-05 11:15:00,33.64,33.65,33.63,33.64,15800.0,22.3696,22.3763,22.363,22.3696,15800.0
2006-10-05 11:20:00,33.63,33.66,33.63,33.66,9800.0,22.363,22.3829,22.363,22.3829,9800.0
2006-10-05 11:25:00,33.67,33.71,33.67,33.68,16400.0,22.3896,22.4162,22.3896,22.3962,16400.0
2006-10-05 11:30:00,33.68,33.7,33.64,33.68,14200.0,22.3962,22.4095,22.3696,22.3962,14200.0
2006-10-05 11:35:00,33.68,33.74,33.68,33.74,16000.0,22.3962,22.4361,22.3962,22.4361,16000.0
2006-10-05 11:40:00,33.74,33.75,33.73,33.74,11400.0,22.4361,22.4428,22.4295,22.4361,11400.0
2006-10-05 11:45:00,33.74,33.75,33.7,33.71,13600.0,22.4361,22.4428,22.4095,22.4162,13600.0
2006-10-05 11:50:00,33.7,33.72,33.68,33.68,10400.0,22.4095,22.4228,22.3962,22.3962,10400.0
2006-10-05 11:55:00,33.68,33.7,33.67,33.7,9800.0,22.3962,22.4095,22.3896,22.4095,9800.0
2006-10-05 12:00:00,33.71,33.72,33.71,33.71,8200.0,22.4162,22.4228,22.4162,22.4162,8200.0
2006-10-05 12:05:00,33.7,33.72,33.7,33.7,14200.0,22.4095,22.4228,22.4095,22.4095,14200.0
2006-10-05 12:10:00,33.7,33.72,33.7,33.7,7600.0,22.4095,22.4228,22.4095,22.4095,7600.0
2006-10-05 12:15:00,33.7,33.7,33.67,33.68,7400.0,22.4095,22.4095,22.3896,22.3962,7400.0
2006-10-05 12:20:00,33.67,33.68,33.66,33.66,6200.0,22.3896,22.3962,22.3829,22.3829,6200.0
2006-10-05 12:25:00,33.66,33.67,33.65,33.66,7000.0,22.3829,22.3896,22.3763,22.3829,7000.0
2006-10-05 12:30:00,33.66,33.66,33.63,33.64,10000.0,22.3829,22.3829,22.363,22.3696,10000.0
2006-10-05 12:35:00,33.63,33.63,33.6,33.6,13800.0,22.363,22.363,22.343,22.343,13800.0
2006-10-05 12:40:00,33.61,33.62,33.6,33.61,17000.0,22.3497,22.3563,22.343,22.3497,17000.0
2006-10-05 12:45:00,33.62,33.63,33.6,33.61,10400.0,22.3563,22.363,22.343,22.3497,10400.0
2006-10-05 12:50:00,33.61,33.62,33.6,33.61,9400.0,22.3497,22.3563,22.343,22.3497,9400.0
2006-10-05 12:55:00,33.61,33.62,33.61,33.61,4800.0,22.3497,22.3563,22.3497,22.3497,4800.0
2006-10-05 13:00:00,33.6,33.66,33.6,33.65,12000.0,22.343,22.3829,22.343,22.3763,12000.0
2006-10-05 13:05:00,33.66,33.67,33.64,33.66,7400.0,22.3829,22.3896,22.3696,22.3829,7400.0
2006-10-05 13:10:00,33.67,33.69,33.66,33.69,5800.0,22.3896,22.4029,22.3829,22.4029,5800.0
2006-10-05 13:15:00,33.69,33.72,33.69,33.7,6600.0,22.4029,22.4228,22.4029,22.4095,6600.0
2006-10-05 13:20:00,33.69,33.72,33.69,33.7,4400.0,22.4029,22.4228,22.4029,22.4095,4400.0
2006-10-05 13:25:00,33.69,33.69,33.68,33.68,3600.0,22.4029,22.4029,22.3962,22.3962,3600.0
2006-10-05 13:30:00,33.68,33.68,33.62,33.63,4400.0,22.3962,22.3962,22.3563,22.363,4400.0
2006-10-05 13:35:00,33.63,33.66,33.63,33.64,6200.0,22.363,22.3829,22.363,22.3696,6200.0
2006-10-05 13:40:00,33.63,33.65,33.62,33.65,6000.0,22.363,22.3763,22.3563,22.3763,6000.0
2006-10-05 13:45:00,33.65,33.66,33.64,33.64,5000.0,22.3763,22.3829,22.3696,22.3696,5000.0
2006-10-05 13:50:00,33.65,33.65,33.62,33.63,3800.0,22.3763,22.3763,22.3563,22.363,3800.0
2006-10-05 13:55:00,33.62,33.63,33.6,33.61,16800.0,22.3563,22.363,22.343,22.3497,16800.0
2006-10-05 14:00:00,33.61,33.63,33.6,33.62,14400.0,22.3497,22.363,22.343,22.3563,14400.0
2006-10-05 14:05:00,33.61,33.61,33.6,33.6,9000.0,22.3497,22.3497,22.343,22.343,9000.0
2006-10-05 14:10:00,33.63,33.63,33.58,33.58,12000.0,22.363,22.363,22.3297,22.3297,12000.0
2006-10-05 14:15:00,33.6,33.62,33.59,33.62,18600.0,22.343,22.3563,22.3364,22.3563,18600.0
2006-10-05 14:20:00,33.62,33.62,33.61,33.62,6800.0,22.3563,22.3563,22.3497,22.3563,6800.0
2006-10-05 14:25:00,33.62,33.63,33.6,33.61,16400.0,22.3563,22.363,22.343,22.3497,16400.0
2006-10-05 14:30:00,33.62,33.63,33.62,33.62,8800.0,22.3563,22.363,22.3563,22.3563,8800.0
2006-10-05 14:35:00,33.63,33.64,33.63,33.64,12600.0,22.363,22.3696,22.363,22.3696,12600.0
2006-10-05 14:40:00,33.65,33.65,33.63,33.63,12400.0,22.3763,22.3763,22.363,22.363,12400.0
2006-10-05 14:45:00,33.63,33.65,33.62,33.62,18200.0,22.363,22.3763,22.3563,22.3563,18200.0
2006-10-05 14:50:00,33.63,33.66,33.62,33.63,13000.0,22.363,22.3829,22.3563,22.363,13000.0
2006-10-05 14:55:00,33.62,33.64,33.6,33.6,16000.0,22.3563,22.3696,22.343,22.343,16000.0
2006-10-05 15:00:00,33.6,33.64,33.59,33.63,20000.0,22.343,22.3696,22.3364,22.363,20000.0
2006-10-05 15:05:00,33.63,33.67,33.63,33.67,27200.0,22.363,22.3896,22.363,22.3896,27200.0
2006-10-05 15:10:00,33.67,33.7,33.67,33.69,32400.0,22.3896,22.4095,22.3896,22.4029,32400.0
2006-10-05 15:15:00,33.69,33.69,33.67,33.67,12200.0,22.4029,22.4029,22.3896,22.3896,12200.0
2006-10-05 15:20:00,33.66,33.68,33.66,33.67,14200.0,22.3829,22.3962,22.3829,22.3896,14200.0
2006-10-05 15:25:00,33.68,33.7,33.68,33.7,16800.0,22.3962,22.4095,22.3962,22.4095,16800.0
2006-10-05 15:30:00,33.7,33.7,33.66,33.67,17600.0,22.4095,22.4095,22.3829,22.3896,17600.0
2006-10-05 15:35:00,33.67,33.68,33.65,33.65,25200.0,22.3896,22.3962,22.3763,22.3763,25200.0
2006-10-05 15:40:00,33.66,33.66,33.63,33.64,25400.0,22.3829,22.3829,22.363,22.3696,25400.0
2006-10-05 15:45:00,33.64,33.68,33.63,33.68,26400.0,22.3696,22.3962,22.363,22.3962,26400.0
2006-10-05 15:50:00,33.66,33.71,33.66,33.71,23600.0,22.3829,22.4162,22.3829,22.4162,23600.0
2006-10-05 15:55:00,33.7,33.71,33.7,33.7,34600.0,22.4095,22.4162,22.4095,22.4095,34600.0
2006-10-06 09:30:00,33.5,33.6,33.5,33.56,31600.0,22.2765,22.343,22.2765,22.3164,31600.0
2006-10-06 09:35:00,33.57,33.57,33.5,33.56,7200.0,22.3231,22.3231,22.2765,22.3164,7200.0
2006-10-06 09:40:00,33.57,33.65,33.57,33.62,9600.0,22.3231,22.3763,22.3231,22.3563,9600.0
2006-10-06 09:45:00,33.62,33.62,33.55,33.56,15400.0,22.3563,22.3563,22.3098,22.3164,15400.0
2006-10-06 09:50:00,33.55,33.58,33.53,33.54,12600.0,22.3098,22.3297,22.2965,22.3031,12600.0
2006-10-06 09:55:00,33.55,33.55,33.48,33.52,12400.0,22.3098,22.3098,22.2632,22.2898,12400.0
2006-10-06 10:00:00,33.53,33.53,33.47,33.5,16000.0,22.2965,22.2965,22.2566,22.2765,16000.0
2006-10-06 10:05:00,33.5,33.51,33.48,33.51,19400.0,22.2765,22.2832,22.2632,22.2832,19400.0
2006-10-06 10:10:00,33.49,33.54,33.49,33.51,25400.0,22.2699,22.3031,22.2699,22.2832,25400.0
2006-10-06 10:15:00,33.51,33.58,33.49,33.55,16000.0,22.2832,22.3297,22.2699,22.3098,16000.0
2006-10-06 10:20:00,33.56,33.58,33.52,33.56,11200.0,22.3164,22.3297,22.2898,22.3164,11200.0
2006-10-06 10:25:00,33.55,33.59,33.53,33.54,16000.0,22.3098,22.3364,22.2965,22.3031,16000.0
2006-10-06 10:30:00,33.55,33.58,33.55,33.57,8000.0,22.3098,22.3297,22.3098,22.3231,8000.0
2006-10-06 10:35:00,33.57,33.63,33.57,33.62,15600.0,22.3231,22.363,22.3231,22.3563,15600.0
2006-10-06 10:40:00,33.61,33.63,33.61,33.63,18800.0,22.3497,22.363,22.3497,22.363,18800.0
2006-10-06 10:45:00,33.64,33.7,33.63,33.68,12200.0,22.3696,22.4095,22.363,22.3962,12200.0
2006-10-06 10:50:00,33.68,33.7,33.65,33.69,12400.0,22.3962,22.4095,22.3763,22.4029,12400.0
2006-10-06 10:55:00,33.68,33.73,33.68,33.73,6000.0,22.3962,22.4295,22.3962,22.4295,6000.0
2006-10-06 11:00:00,33.71,33.74,33.68,33.74,7600.0,22.4162,22.4361,22.3962,22.4361,7600.0
2006-10-06 11:05:00,33.73,33.73,33.68,33.68,9800.0,22.4295,22.4295,22.3962,22.3962,9800.0
2006-10-06 11:10:00,33.67,33.7,33.66,33.7,11400.0,22.3896,22.4095,22.3829,22.4095,11400.0
2006-10-06 11:15:00,33.71,33.74,33.69,33.69,12400.0,22.4162,22.4361,22.4029,22.4029,12400.0
2006-10-06 11:20:00,33.7,33.72,33.7,33.71,3200.0,22.4095,22.4228,22.4095,22.4162,3200.0
2006-10-06 11:25:00,33.7,33.71,33.67,33.71,6800.0,22.4095,22.4162,22.3896,22.4162,6800.0
2006-10-06 11:30:00,33.72,33.73,33.71,33.72,10800.0,22.4228,22.4295,22.4162,22.4228,10800.0
2006-10-06 11:35:00,33.73,33.78,33.73,33.76,16800.0,22.4295,22.4627,22.4295,22.4494,16800.0
2006-10-06 11:40:00,33.76,33.78,33.73,33.73,6600.0,22.4494,22.4627,22.4295,22.4295,6600.0
2006-10-06 11:45:00,33.72,33.72,33.65,33.65,16000.0,22.4228,22.4228,22.3763,22.3763,16000.0
2006-10-06 11:50:00,33.62,33.65,33.62,33.63,8200.0,22.3563,22.3763,22.3563,22.363,8200.0
2006-10-06 11:55:00,33.63,33.63,33.63,33.63,9000.0,22.363,22.363,22.363,22.363,9000.0
2006-10-06 12:00:00,33.65,33.69,33.65,33.68,6600.0,22.3763,22.4029,22.3763,22.3962,6600.0
2006-10-06 12:05:00,33.67,33.67,33.61,33.62,13400.0,22.3896,22.3896,22.3497,22.3563,13400.0
2006-10-06 12:10:00,33.62,33.67,33.61,33.67,13600.0,22.3563,22.3896,22.3497,22.3896,13600.0
2006-10-06 12:15:00,33.66,33.73,33.66,33.72,8800.0,22.3829,22.4295,22.3829,22.4228,8800.0
2006-10-06 12:20:00,33.72,33.72,33.72,33.72,1600.0,22.4228,22.4228,22.4228,22.4228,1600.0
2006-10-06 12:25:00,33.71,33.71,33.7,33.71,14400.0,22.4162,22.4162,22.4095,22.4162,14400.0
2006-10-06 12:30:00,33.71,33.73,33.7,33.7,9600.0,22.4162,22.4295,22.4095,22.4095,9600.0
2006-10-06 12:35:00,33.69,33.69,33.67,33.67,9400.0,22.4029,22.4029,22.3896,22.3896,9400.0
2006-10-06 12:40:00,33.67,33.69,33.67,33.69,7400.0,22.3896,22.4029,22.3896,22.4029,7400.0
2006-10-06 12:45:00,33.69,33.74,33.69,33.74,6800.0,22.4029,22.4361,22.4029,22.4361,6800.0
2006-10-06 12:50:00,33.74,33.74,33.72,33.72,6600.0,22.4361,22.4361,22.4228,22.4228,6600.0
2006-10-06 12:55:00,33.73,33.74,33.73,33.74,11600.0,22.4295,22.4361,22.4295,22.4361,11600.0
2006-10-06 13:00:00,33.74,33.74,33.71,33.72,7200.0,22.4361,22.4361,22.4162,22.4228,7200.0
2006-10-06 13:05:00,33.72,33.72,33.7,33.7,12600.0,22.4228,22.4228,22.4095,22.4095,12600.0
2006-10-06 13:10:00,33.7,33.71,33.7,33.71,6000.0,22.4095,22.4162,22.4095,22.4162,6000.0
2006-10-06 13:15:00,33.71,33.74,33.71,33.71,17400.0,22.4162,22.4361,22.4162,22.4162,17400.0
2006-10-06 13:20:00,33.74,33.74,33.74,33.74,7000.0,22.4361,22.4361,22.4361,22.4361,7000.0
2006-10-06 13:25:00,33.73,33.73,33.7,33.71,7600.0,22.4295,22.4295,22.4095,22.4162,7600.0
2006-10-06 13:30:00,33.71,33.72,33.69,33.7,6600.0,22.4162,22.4228,22.4029,22.4095,6600.0
2006-10-06 13:35:00,33.71,33.71,33.7,33.71,3200.0,22.4162,22.4162,22.4095,22.4162,3200.0
2006-10-06 13:40:00,33.71,33.72,33.71,33.72,7000.0,22.4162,22.4228,22.4162,22.4228,7000.0
2006-10-06 13:45:00,33.71,33.76,33.71,33.74,10400.0,22.4162,22.4494,22.4162,22.4361,10400.0
2006-10-06 13:50:00,33.74,33.74,33.74,33.74,6000.0,22.4361,22.4361,22.4361,22.4361,6000.0
2006-10-06 13:55:00,33.74,33.76,33.74,33.76,6200.0,22.4361,22.4494,22.4361,22.4494,6200.0
2006-10-06 14:00:00,33.76,33.77,33.72,33.72,14200.0,22.4494,22.4561,22.4228,22.4228,14200.0
2006-10-06 14:05:00,33.72,33.72,33.71,33.71,11800.0,22.4228,22.4228,22.4162,22.4162,11800.0
2006-10-06 14:10:00,33.71,33.77,33.71,33.77,8600.0,22.4162,22.4561,22.4162,22.4561,8600.0
2006-10-06 14:15:00,33.77,33.77,33.71,33.72,7400.0,22.4561,22.4561,22.4162,22.4228,7400.0
2006-10-06 14:20:00,33.71,33.74,33.7,33.74,5800.0,22.4162,22.4361,22.4095,22.4361,5800.0
2006-10-06 14:25:00,33.74,33.74,33.73,33.74,3200.0,22.4361,22.4361,22.4295,22.4361,3200.0
2006-10-06 14:30:00,33.73,33.74,33.72,33.74,8800.0,22.4295,22.4361,22.4228,22.4361,8800.0
2006-10-06 14:35:00,33.75,33.79,33.75,33.79,15000.0,22.4428,22.4694,22.4428,22.4694,15000.0
2006-10-06 14:40:00,33.79,33.8,33.79,33.79,8600.0,22.4694,22.476,22.4694,22.4694,8600.0
2006-10-06 14:45:00,33.79,33.8,33.77,33.78,7200.0,22.4694,22.476,22.4561,22.4627,7200.0
2006-10-06 14:50:00,33.79,33.83,33.78,33.83,7600.0,22.4694,22.496,22.4627,22.496,7600.0
2006-10-06 14:55:00,33.83,33.83,33.81,33.81,10400.0,22.496,22.496,22.4827,22.4827,10400.0
2006-10-06 15:00:00,33.8,33.82,33.8,33.81,9400.0,22.476,22.4893,22.476,22.4827,9400.0
2006-10-06 15:05:00,33.8,33.85,33.8,33.83,17400.0,22.476,22.5093,22.476,22.496,17400.0
2006-10-06 15:10:00,33.83,33.83,33.8,33.8,15800.0,22.496,22.496,22.476,22.476,15800.0
2006-10-06 15:15:00,33.79,33.82,33.78,33.82,14600.0,22.4694,22.4893,22.4627,22.4893,14600.0
2006-10-06 15:20:00,33.81,33.82,33.81,33.81,8600.0,22.4827,22.4893,22.4827,22.4827,8600.0
2006-10-06 15:25:00,33.81,33.81,33.77,33.77,12000.0,22.4827,22.4827,22.4561,22.4561,12000.0
2006-10-06 15:30:00,33.77,33.81,33.77,33.8,10200.0,22.4561,22.4827,22.4561,22.476,10200.0
2006-10-06 15:35:00,33.79,33.82,33.77,33.82,13400.0,22.4694,22.4893,22.4561,22.4893,13400.0
2006-10-06 15:40:00,33.82,33.83,33.81,33.81,16000.0,22.4893,22.496,22.4827,22.4827,16000.0
2006-10-06 15:45:00,33.82,33.82,33.81,33.82,19600.0,22.4893,22.4893,22.4827,22.4893,19600.0
2006-10-06 15:50:00,33.82,33.87,33.81,33.87,52600.0,22.4893,22.5226,22.4827,22.5226,52600.0
2006-10-06 15:55:00,33.87,33.87,33.85,33.85,35200.0,22.5226,22.5226,22.5093,22.5093,35200.0
2006-10-09 09:30:00,33.73,33.84,33.73,33.84,15200.0,22.4295,22.5026,22.4295,22.5026,15200.0
2006-10-09 09:35:00,33.84,33.85,33.79,33.85,12000.0,22.5026,22.5093,22.4694,22.5093,12000.0
2006-10-09 09:40:00,33.84,33.85,33.82,33.84,10400.0,22.5026,22.5093,22.4893,22.5026,10400.0
2006-10-09 09:45:00,33.85,33.88,33.85,33.88,9000.0,22.5093,22.5292,22.5093,22.5292,9000.0
2006-10-09 09:50:00,33.88,33.88,33.83,33.83,5800.0,22.5292,22.5292,22.496,22.496,5800.0
2006-10-09 09:55:00,33.83,33.87,33.82,33.85,10200.0,22.496,22.5226,22.4893,22.5093,10200.0
2006-10-09 10:00:00,33.85,33.85,33.82,33.82,6400.0,22.5093,22.5093,22.4893,22.4893,6400.0
2006-10-09 10:05:00,33.83,33.84,33.81,33.84,6800.0,22.496,22.5026,22.4827,22.5026,6800.0
2006-10-09 10:10:00,33.82,33.89,33.82,33.88,7200.0,22.4893,22.5359,22.4893,22.5292,7200.0
2006-10-09 10:15:00,33.88,33.88,33.82,33.83,8800.0,22.5292,22.5292,22.4893,22.496,8800.0
2006-10-09 10:20:00,33.83,33.86,33.83,33.85,3000.0,22.496,22.5159,22.496,22.5093,3000.0
2006-10-09 10:25:00,33.86,33.87,33.85,33.85,4200.0,22.5159,22.5226,22.5093,22.5093,4200.0
2006-10-09 10:30:00,33.87,33.88,33.82,33.83,9800.0,22.5226,22.5292,22.4893,22.496,9800.0
2006-10-09 10:35:00,33.83,33.87,33.83,33.86,5800.0,22.496,22.5226,22.496,22.5159,5800.0
2006-10-09 10:40:00,33.87,33.88,33.82,33.85,11600.0,22.5226,22.5292,22.4893,22.5093,11600.0
2006-10-09 10:45:00,33.85,33.87,33.85,33.85,2800.0,22.5093,22.5226,22.5093,22.5093,2800.0
2006-10-09 10:50:00,33.85,33.87,33.85,33.87,11000.0,22.5093,22.5226,22.5093,22.5226,11000.0
2006-10-09 10:55:00,33.88,33.9,33.88,33.9,9800.0,22.5292,22.5425,22.5292,22.5425,9800.0
2006-10-09 11:00:00,33.89,33.89,33.88,33.88,11000.0,22.5359,22.5359,22.5292,22.5292,11000.0
2006-10-09 11:05:00,33.88,33.88,33.87,33.88,9400.0,22.5292,22.5292,22.5226,22.5292,9400.0
2006-10-09 11:10:00,33.88,33.88,33.86,33.88,9000.0,22.5292,22.5292,22.5159,22.5292,9000.0
2006-10-09 11:15:00,33.88,33.88,33.86,33.88,6800.0,22.5292,22.5292,22.5159,22.5292,6800.0
2006-10-09 11:20:00,33.88,33.88,33.85,33.87,5000.0,22.5292,22.5292,22.5093,22.5226,5000.0
2006-10-09 11:25:00,33.88,33.88,33.88,33.88,3200.0,22.5292,22.5292,22.5292,22.5292,3200.0
2006-10-09 11:30:00,33.88,33.89,33.85,33.88,9800.0,22.5292,22.5359,22.5093,22.5292,9800.0
2006-10-09 11:35:00,33.9,33.9,33.88,33.9,5000.0,22.5425,22.5425,22.5292,22.5425,5000.0
2006-10-09 11:40:00,33.9,33.9,33.89,33.9,2200.0,22.5425,22.5425,22.5359,22.5425,2200.0
2006-10-09 11:45:00,33.9,33.93,33.9,33.93,7800.0,22.5425,22.5625,22.5425,22.5625,7800.0
2006-10-09 11:50:00,33.93,33.94,33.92,33.92,6600.0,22.5625,22.5691,22.5558,22.5558,6600.0
2006-10-09 11:55:00,33.92,33.92,33.91,33.92,3400.0,22.5558,22.5558,22.5492,22.5558,3400.0
2006-10-09 12:00:00,33.91,33.98,33.91,33.95,9400.0,22.5492,22.5957,22.5492,22.5758,9400.0
2006-10-09 12:05:00,33.95,33.95,33.94,33.95,2000.0,22.5758,22.5758,22.5691,22.5758,2000.0
2006-10-09 12:10:00,33.95,33.95,33.94,33.95,3800.0,22.5758,22.5758,22.5691,22.5758,3800.0
2006-10-09 12:15:00,33.95,33.95,33.94,33.94,2800.0,22.5758,22.5758,22.5691,22.5691,2800.0
2006-10-09 12:20:00,33.93,33.93,33.92,33.93,5600.0,22.5625,22.5625,22.5558,22.5625,5600.0
2006-10-09 12:25:00,33.94,33.94,33.92,33.92,2800.0,22.5691,22.5691,22.5558,22.5558,2800.0
2006-10-09 12:30:00,33.92,33.97,33.92,33.97,9600.0,22.5558,22.5891,22.5558,22.5891,9600.0
2006-10-09 12:35:00,33.97,33.97,33.95,33.96,7400.0,22.5891,22.5891,22.5758,22.5824,7400.0
2006-10-09 12:40:00,33.96,33.96,33.96,33.96,1600.0,22.5824,22.5824,22.5824,22.5824,1600.0
2006-10-09 12:45:00,33.96,33.98,33.95,33.98,4600.0,22.5824,22.5957,22.5758,22.5957,4600.0
2006-10-09 12:50:00,33.97,33.98,33.96,33.96,4800.0,22.5891,22.5957,22.5824,22.5824,4800.0
2006-10-09 12:55:00,33.96,33.96,33.94,33.95,3400.0,22.5824,22.5824,22.5691,22.5758,3400.0
2006-10-09 13:00:00,33.94,33.95,33.94,33.95,4000.0,22.5691,22.5758,22.5691,22.5758,4000.0
2006-10-09 13:05:00,33.95,33.96,33.94,33.94,2600.0,22.5758,22.5824,22.5691,22.5691,2600.0
2006-10-09 13:10:00,33.94,33.97,33.94,33.97,3400.0,22.5691,22.5891,22.5691,22.5891,3400.0
2006-10-09 13:15:00,33.97,33.99,33.97,33.98,5800.0,22.5891,22.6024,22.5891,22.5957,5800.0
2006-10-09 13:20:00,33.98,33.98,33.96,33.96,3600.0,22.5957,22.5957,22.5824,22.5824,3600.0
2006-10-09 13:25:00,33.96,34.0,33.96,33.99,15600.0,22.5824,22.609,22.5824,22.6024,15600.0
2006-10-09 13:30:00,33.99,33.99,33.99,33.99,1800.0,22.6024,22.6024,22.6024,22.6024,1800.0
2006-10-09 13:35:00,33.99,33.99,33.99,33.99,2000.0,22.6024,22.6024,22.6024,22.6024,2000.0
2006-10-09 13:40:00,33.99,33.99,33.99,33.99,5200.0,22.6024,22.6024,22.6024,22.6024,5200.0
2006-10-09 13:45:00,33.99,33.99,33.99,33.99,1400.0,22.6024,22.6024,22.6024,22.6024,1400.0
2006-10-09 13:50:00,33.99,33.99,33.98,33.99,7800.0,22.6024,22.6024,22.5957,22.6024,7800.0
2006-10-09 13:55:00,33.99,34.0,33.98,33.99,13400.0,22.6024,22.609,22.5957,22.6024,13400.0
2006-10-09 14:00:00,33.99,34.0,33.97,33.97,13200.0,22.6024,22.609,22.5891,22.5891,13200.0
2006-10-09 14:05:00,33.98,33.99,33.98,33.99,7800.0,22.5957,22.6024,22.5957,22.6024,7800.0
2006-10-09 14:10:00,33.99,34.02,33.99,34.01,27000.0,22.6024,22.6223,22.6024,22.6157,27000.0
2006-10-09 14:15:00,34.01,34.02,34.01,34.02,4800.0,22.6157,22.6223,22.6157,22.6223,4800.0
2006-10-09 14:20:00,34.02,34.02,34.01,34.02,6400.0,22.6223,22.6223,22.6157,22.6223,6400.0
2006-10-09 14:25:00,34.02,34.07,34.01,34.07,18000.0,22.6223,22.6556,22.6157,22.6556,18000.0
2006-10-09 14:30:00,34.06,34.06,34.02,34.03,14800.0,22.6489,22.6489,22.6223,22.629,14800.0
2006-10-09 14:35:00,34.03,34.04,34.02,34.03,11800.0,22.629,22.6356,22.6223,22.629,11800.0
2006-10-09 14:40:00,34.02,34.03,34.01,34.01,14000.0,22.6223,22.629,22.6157,22.6157,14000.0
2006-10-09 14:45:00,34.01,34.03,34.0,34.0,17200.0,22.6157,22.629,22.609,22.609,17200.0
2006-10-09 14:50:00,33.99,34.02,33.99,34.01,13200.0,22.6024,22.6223,22.6024,22.6157,13200.0
2006-10-09 14:55:00,34.01,34.02,34.0,34.01,13800.0,22.6157,22.6223,22.609,22.6157,13800.0
2006-10-09 15:00:00,34.01,34.02,33.97,33.99,11000.0,22.6157,22.6223,22.5891,22.6024,11000.0
2006-10-09 15:05:00,33.99,33.99,33.93,33.93,9800.0,22.6024,22.6024,22.5625,22.5625,9800.0
2006-10-09 15:10:00,33.94,33.94,33.89,33.9,27000.0,22.5691,22.5691,22.5359,22.5425,27000.0
2006-10-09 15:15:00,33.9,33.9,33.86,33.87,22600.0,22.5425,22.5425,22.5159,22.5226,22600.0
2006-10-09 15:20:00,33.87,33.88,33.85,33.85,40600.0,22.5226,22.5292,22.5093,22.5093,40600.0
2006-10-09 15:25:00,33.86,33.88,33.85,33.86,17200.0,22.5159,22.5292,22.5093,22.5159,17200.0
2006-10-09 15:30:00,33.87,33.9,33.85,33.89,14600.0,22.5226,22.5425,22.5093,22.5359,14600.0
2006-10-09 15:35:00,33.89,33.9,33.88,33.88,6400.0,22.5359,22.5425,22.5292,22.5292,6400.0
2006-10-09 15:40:00,33.89,33.92,33.88,33.88,5200.0,22.5359,22.5558,22.5292,22.5292,5200.0
2006-10-09 15:45:00,33.88,33.94,33.87,33.94,14600.0,22.5292,22.5691,22.5226,22.5691,14600.0
2006-10-09 15:50:00,33.94,33.95,33.93,33.94,13600.0,22.5691,22.5758,22.5625,22.5691,13600.0
2006-10-09 15:55:00,33.94,33.94,33.91,33.91,13800.0,22.5691,22.5691,22.5492,22.5492,13800.0
2006-10-10 09:30:00,33.88,33.92,33.85,33.91,29000.0,22.5292,22.5558,22.5093,22.5492,29000.0
2006-10-10 09:35:00,33.91,33.94,33.85,33.87,41200.0,22.5492,22.5691,22.5093,22.5226,41200.0
2006-10-10 09:40:00,33.88,33.9,33.84,33.85,25600.0,22.5292,22.5425,22.5026,22.5093,25600.0
2006-10-10 09:45:00,33.84,33.88,33.79,33.8,20800.0,22.5026,22.5292,22.4694,22.476,20800.0
2006-10-10 09:50:00,33.79,33.79,33.69,33.72,17800.0,22.4694,22.4694,22.4029,22.4228,17800.0
2006-10-10 09:55:00,33.72,33.72,33.61,33.63,14800.0,22.4228,22.4228,22.3497,22.363,14800.0
2006-10-10 10:00:00,33.62,33.64,33.56,33.56,20600.0,22.3563,22.3696,22.3164,22.3164,20600.0
2006-10-10 10:05:00,33.56,33.56,33.52,33.52,17400.0,22.3164,22.3164,22.2898,22.2898,17400.0
2006-10-10 10:10:00,33.52,33.61,33.52,33.56,20800.0,22.2898,22.3497,22.2898,22.3164,20800.0
2006-10-10 10:15:00,33.57,33.58,33.5,33.51,22800.0,22.3231,22.3297,22.2765,22.2832,22800.0
2006-10-10 10:20:00,33.51,33.51,33.47,33.49,25200.0,22.2832,22.2832,22.2566,22.2699,25200.0
2006-10-10 10:25:00,33.49,33.51,33.43,33.46,33400.0,22.2699,22.2832,22.23,22.2499,33400.0
2006-10-10 10:30:00,33.46,33.49,33.45,33.48,21000.0,22.2499,22.2699,22.2433,22.2632,21000.0
2006-10-10 10:35:00,33.49,33.5,33.45,33.47,20400.0,22.2699,22.2765,22.2433,22.2566,20400.0
2006-10-10 10:40:00,33.49,33.49,33.46,33.49,28000.0,22.2699,22.2699,22.2499,22.2699,28000.0
2006-10-10 10:45:00,33.49,33.51,33.48,33.51,21400.0,22.2699,22.2832,22.2632,22.2832,21400.0
2006-10-10 10:50:00,33.49,33.57,33.45,33.57,26200.0,22.2699,22.3231,22.2433,22.3231,26200.0
2006-10-10 10:55:00,33.56,33.56,33.53,33.53,13000.0,22.3164,22.3164,22.2965,22.2965,13000.0
2006-10-10 11:00:00,33.53,33.54,33.52,33.52,11400.0,22.2965,22.3031,22.2898,22.2898,11400.0
2006-10-10 11:05:00,33.52,33.56,33.52,33.56,15000.0,22.2898,22.3164,22.2898,22.3164,15000.0
2006-10-10 11:10:00,33.56,33.6,33.55,33.6,14600.0,22.3164,22.343,22.3098,22.343,14600.0
2006-10-10 11:15:00,33.62,33.62,33.58,33.6,16800.0,22.3563,22.3563,22.3297,22.343,16800.0
2006-10-10 11:20:00,33.6,33.71,33.6,33.71,19400.0,22.343,22.4162,22.343,22.4162,19400.0
2006-10-10 11:25:00,33.7,33.74,33.7,33.74,25400.0,22.4095,22.4361,22.4095,22.4361,25400.0
2006-10-10 11:30:00,33.73,33.74,33.71,33.72,12600.0,22.4295,22.4361,22.4162,22.4228,12600.0
2006-10-10 11:35:00,33.72,33.73,33.7,33.73,18200.0,22.4228,22.4295,22.4095,22.4295,18200.0
2006-10-10 11:40:00,33.73,33.74,33.73,33.74,4000.0,22.4295,22.4361,22.4295,22.4361,4000.0
2006-10-10 11:45:00,33.74,33.74,33.72,33.73,3600.0,22.4361,22.4361,22.4228,22.4295,3600.0
2006-10-10 11:50:00,33.73,33.73,33.7,33.73,17200.0,22.4295,22.4295,22.4095,22.4295,17200.0
2006-10-10 11:55:00,33.73,33.73,33.72,33.73,5600.0,22.4295,22.4295,22.4228,22.4295,5600.0
2006-10-10 12:00:00,33.73,33.75,33.73,33.74,8800.0,22.4295,22.4428,22.4295,22.4361,8800.0
2006-10-10 12:05:00,33.74,33.75,33.7,33.75,13200.0,22.4361,22.4428,22.4095,22.4428,13200.0
2006-10-10 12:10:00,33.74,33.74,33.72,33.73,4600.0,22.4361,22.4361,22.4228,22.4295,4600.0
2006-10-10 12:15:00,33.71,33.72,33.7,33.7,12000.0,22.4162,22.4228,22.4095,22.4095,12000.0
2006-10-10 12:20:00,33.71,33.71,33.69,33.69,12200.0,22.4162,22.4162,22.4029,22.4029,12200.0
2006-10-10 12:25:00,33.68,33.69,33.67,33.67,6400.0,22.3962,22.4029,22.3896,22.3896,6400.0
2006-10-10 12:30:00,33.67,33.67,33.65,33.66,7000.0,22.3896,22.3896,22.3763,22.3829,7000.0
2006-10-10 12:35:00,33.66,33.67,33.65,33.65,8600.0,22.3829,22.3896,22.3763,22.3763,8600.0
2006-10-10 12:40:00,33.66,33.66,33.64,33.65,15800.0,22.3829,22.3829,22.3696,22.3763,15800.0
2006-10-10 12:45:00,33.65,33.67,33.65,33.67,9000.0,22.3763,22.3896,22.3763,22.3896,9000.0
2006-10-10 12:50:00,33.66,33.67,33.66,33.66,5200.0,22.3829,22.3896,22.3829,22.3829,5200.0
2006-10-10 12:55:00,33.67,33.69,33.66,33.69,3000.0,22.3896,22.4029,22.3829,22.4029,3000.0
2006-10-10 13:00:00,33.68,33.69,33.67,33.69,7400.0,22.3962,22.4029,22.3896,22.4029,7400.0
2006-10-10 13:05:00,33.68,33.69,33.65,33.67,7000.0,22.3962,22.4029,22.3763,22.3896,7000.0
2006-10-10 13:10:00,33.67,33.67,33.64,33.64,2600.0,22.3896,22.3896,22.3696,22.3696,2600.0
2006-10-10 13:15:00,33.63,33.64,33.61,33.61,10200.0,22.363,22.3696,22.3497,22.3497,10200.0
2006-10-10 13:20:00,33.62,33.7,33.61,33.7,7600.0,22.3563,22.4095,22.3497,22.4095,7600.0
2006-10-10 13:25:00,33.7,33.7,33.68,33.69,9000.0,22.4095,22.4095,22.3962,22.4029,9000.0
2006-10-10 13:30:00,33.69,33.73,33.67,33.73,10200.0,22.4029,22.4295,22.3896,22.4295,10200.0
2006-10-10 13:35:00,33.71,33.73,33.7,33.7,14000.0,22.4162,22.4295,22.4095,22.4095,14000.0
2006-10-10 13:40:00,33.7,33.76,33.69,33.74,11600.0,22.4095,22.4494,22.4029,22.4361,11600.0
2006-10-10 13:45:00,33.76,33.76,33.74,33.75,5600.0,22.4494,22.4494,22.4361,22.4428,5600.0
2006-10-10 13:50:00,33.75,33.75,33.74,33.75,4600.0,22.4428,22.4428,22.4361,22.4428,4600.0
2006-10-10 13:55:00,33.75,33.75,33.73,33.73,5600.0,22.4428,22.4428,22.4295,22.4295,5600.0
2006-10-10 14:00:00,33.72,33.73,33.7,33.73,5800.0,22.4228,22.4295,22.4095,22.4295,5800.0
2006-10-10 14:05:00,33.73,33.75,33.73,33.74,10600.0,22.4295,22.4428,22.4295,22.4361,10600.0
2006-10-10 14:10:00,33.75,33.75,33.73,33.73,6400.0,22.4428,22.4428,22.4295,22.4295,6400.0
2006-10-10 14:15:00,33.74,33.77,33.74,33.76,5800.0,22.4361,22.4561,22.4361,22.4494,5800.0
2006-10-10 14:20:00,33.76,33.76,33.7,33.71,8600.0,22.4494,22.4494,22.4095,22.4162,8600.0
2006-10-10 14:25:00,33.7,33.76,33.7,33.75,14800.0,22.4095,22.4494,22.4095,22.4428,14800.0
2006-10-10 14:30:00,33.76,33.78,33.74,33.77,5600.0,22.4494,22.4627,22.4361,22.4561,5600.0
2006-10-10 14:35:00,33.77,33.8,33.75,33.75,13400.0,22.4561,22.476,22.4428,22.4428,13400.0
2006-10-10 14:40:00,33.76,33.77,33.75,33.77,15600.0,22.4494,22.4561,22.4428,22.4561,15600.0
2006-10-10 14:45:00,33.77,33.85,33.77,33.83,23200.0,22.4561,22.5093,22.4561,22.496,23200.0
2006-10-10 14:50:00,33.83,33.84,33.82,33.82,6200.0,22.496,22.5026,22.4893,22.4893,6200.0
2006-10-10 14:55:00,33.84,33.84,33.82,33.83,6400.0,22.5026,22.5026,22.4893,22.496,6400.0
2006-10-10 15:00:00,33.83,33.9,33.83,33.88,18600.0,22.496,22.5425,22.496,22.5292,18600.0
2006-10-10 15:05:00,33.88,33.88,33.85,33.85,8000.0,22.5292,22.5292,22.5093,22.5093,8000.0
2006-10-10 15:10:00,33.85,33.85,33.81,33.82,17000.0,22.5093,22.5093,22.4827,22.4893,17000.0
2006-10-10 15:15:00,33.82,33.85,33.82,33.85,12000.0,22.4893,22.5093,22.4893,22.5093,12000.0
2006-10-10 15:20:00,33.85,33.88,33.85,33.87,9000.0,22.5093,22.5292,22.5093,22.5226,9000.0
2006-10-10 15:25:00,33.87,33.87,33.84,33.85,11200.0,22.5226,22.5226,22.5026,22.5093,11200.0
2006-10-10 15:30:00,33.84,33.85,33.79,33.8,17200.0,22.5026,22.5093,22.4694,22.476,17200.0
2006-10-10 15:35:00,33.8,33.8,33.79,33.8,18000.0,22.476,22.476,22.4694,22.476,18000.0
2006-10-10 15:40:00,33.8,33.81,33.76,33.77,19600.0,22.476,22.4827,22.4494,22.4561,19600.0
2006-10-10 15:45:00,33.77,33.82,33.77,33.81,17600.0,22.4561,22.4893,22.4561,22.4827,17600.0
2006-10-10 15:50:00,33.81,33.82,33.8,33.8,11200.0,22.4827,22.4893,22.476,22.476,11200.0
2006-10-10 15:55:00,33.81,33.84,33.79,33.83,62400.0,22.4827,22.5026,22.4694,22.496,62400.0
2006-10-11 09:30:00,33.81,33.81,33.7,33.7,16400.0,22.4827,22.4827,22.4095,22.4095,16400.0
2006-10-11 09:35:00,33.7,33.74,33.68,33.74,26400.0,22.4095,22.4361,22.3962,22.4361,26400.0
2006-10-11 09:40:00,33.76,33.81,33.75,33.81,15000.0,22.4494,22.4827,22.4428,22.4827,15000.0
2006-10-11 09:45:00,33.82,33.82,33.75,33.78,20600.0,22.4893,22.4893,22.4428,22.4627,20600.0
2006-10-11 09:50:00,33.8,33.85,33.77,33.85,16400.0,22.476,22.5093,22.4561,22.5093,16400.0
2006-10-11 09:55:00,33.86,33.91,33.84,33.89,23400.0,22.5159,22.5492,22.5026,22.5359,23400.0
2006-10-11 10:00:00,33.89,33.93,33.85,33.89,24200.0,22.5359,22.5625,22.5093,22.5359,24200.0
2006-10-11 10:05:00,33.89,33.93,33.88,33.89,11800.0,22.5359,22.5625,22.5292,22.5359,11800.0
2006-10-11 10:10:00,33.9,33.91,33.9,33.91,9000.0,22.5425,22.5492,22.5425,22.5492,9000.0
2006-10-11 10:15:00,33.91,33.95,33.91,33.94,9200.0,22.5492,22.5758,22.5492,22.5691,9200.0
2006-10-11 10:20:00,33.95,33.95,33.92,33.93,19600.0,22.5758,22.5758,22.5558,22.5625,19600.0
2006-10-11 10:25:00,33.95,33.95,33.94,33.95,8600.0,22.5758,22.5758,22.5691,22.5758,8600.0
2006-10-11 10:30:00,33.95,33.97,33.92,33.96,20200.0,22.5758,22.5891,22.5558,22.5824,20200.0
2006-10-11 10:35:00,33.97,33.98,33.94,33.95,20600.0,22.5891,22.5957,22.5691,22.5758,20600.0
2006-10-11 10:40:00,33.96,33.96,33.92,33.96,16000.0,22.5824,22.5824,22.5558,22.5824,16000.0
2006-10-11 10:45:00,33.93,33.93,33.87,33.87,9400.0,22.5625,22.5625,22.5226,22.5226,9400.0
2006-10-11 10:50:00,33.88,33.92,33.88,33.91,11400.0,22.5292,22.5558,22.5292,22.5492,11400.0
2006-10-11 10:55:00,33.92,33.95,33.92,33.93,7400.0,22.5558,22.5758,22.5558,22.5625,7400.0
2006-10-11 11:00:00,33.91,33.93,33.91,33.93,8200.0,22.5492,22.5625,22.5492,22.5625,8200.0
2006-10-11 11:05:00,33.92,33.96,33.92,33.95,11400.0,22.5558,22.5824,22.5558,22.5758,11400.0
2006-10-11 11:10:00,33.95,33.96,33.94,33.95,5400.0,22.5758,22.5824,22.5691,22.5758,5400.0
2006-10-11 11:15:00,33.94,33.97,33.93,33.94,15800.0,22.5691,22.5891,22.5625,22.5691,15800.0
2006-10-11 11:20:00,33.94,33.97,33.93,33.97,14800.0,22.5691,22.5891,22.5625,22.5891,14800.0
2006-10-11 11:25:00,33.97,33.97,33.96,33.96,10000.0,22.5891,22.5891,22.5824,22.5824,10000.0
2006-10-11 11:30:00,33.95,33.96,33.92,33.95,11600.0,22.5758,22.5824,22.5558,22.5758,11600.0
2006-10-11 11:35:00,33.95,33.99,33.94,33.99,10200.0,22.5758,22.6024,22.5691,22.6024,10200.0
2006-10-11 11:40:00,33.99,34.0,33.99,33.99,12000.0,22.6024,22.609,22.6024,22.6024,12000.0
2006-10-11 11:45:00,33.99,34.0,33.97,33.98,13800.0,22.6024,22.609,22.5891,22.5957,13800.0
2006-10-11 11:50:00,33.99,33.99,33.96,33.97,6400.0,22.6024,22.6024,22.5824,22.5891,6400.0
2006-10-11 11:55:00,33.96,33.99,33.96,33.99,5400.0,22.5824,22.6024,22.5824,22.6024,5400.0
2006-10-11 12:00:00,33.99,33.99,33.96,33.98,6600.0,22.6024,22.6024,22.5824,22.5957,6600.0
2006-10-11 12:05:00,33.98,34.0,33.96,33.98,7800.0,22.5957,22.609,22.5824,22.5957,7800.0
2006-10-11 12:10:00,33.99,34.01,33.99,34.0,13000.0,22.6024,22.6157,22.6024,22.609,13000.0
2006-10-11 12:15:00,34.0,34.0,33.97,33.99,6800.0,22.609,22.609,22.5891,22.6024,6800.0
2006-10-11 12:20:00,33.98,33.99,33.98,33.98,5200.0,22.5957,22.6024,22.5957,22.5957,5200.0
2006-10-11 12:25:00,33.98,34.01,33.97,34.01,11600.0,22.5957,22.6157,22.5891,22.6157,11600.0
2006-10-11 12:30:00,33.99,34.03,33.99,34.01,8600.0,22.6024,22.629,22.6024,22.6157,8600.0
2006-10-11 12:35:00,34.01,34.02,34.01,34.02,6800.0,22.6157,22.6223,22.6157,22.6223,6800.0
2006-10-11 12:40:00,34.02,34.08,34.02,34.05,9600.0,22.6223,22.6622,22.6223,22.6423,9600.0
2006-10-11 12:45:00,34.05,34.09,34.05,34.08,4200.0,22.6423,22.6689,22.6423,22.6622,4200.0
2006-10-11 12:50:00,34.09,34.13,34.09,34.1,22400.0,22.6689,22.6955,22.6689,22.6755,22400.0
2006-10-11 12:55:00,34.12,34.13,34.11,34.11,4200.0,22.6888,22.6955,22.6822,22.6822,4200.0
2006-10-11 13:00:00,34.11,34.13,34.11,34.13,4600.0,22.6822,22.6955,22.6822,22.6955,4600.0
2006-10-11 13:05:00,34.15,34.15,34.13,34.15,14600.0,22.7088,22.7088,22.6955,22.7088,14600.0
2006-10-11 13:10:00,34.16,34.17,34.11,34.14,13400.0,22.7154,22.7221,22.6822,22.7021,13400.0
2006-10-11 13:15:00,34.14,34.15,34.13,34.13,7600.0,22.7021,22.7088,22.6955,22.6955,7600.0
2006-10-11 13:20:00,34.13,34.14,34.13,34.14,7200.0,22.6955,22.7021,22.6955,22.7021,7200.0
2006-10-11 13:25:00,34.13,34.13,34.12,34.12,2200.0,22.6955,22.6955,22.6888,22.6888,2200.0
2006-10-11 13:30:00,34.12,34.12,34.1,34.1,2200.0,22.6888,22.6888,22.6755,22.6755,2200.0
2006-10-11 13:35:00,34.08,34.12,34.08,34.12,6200.0,22.6622,22.6888,22.6622,22.6888,6200.0
2006-10-11 13:40:00,34.12,34.13,34.12,34.13,3400.0,22.6888,22.6955,22.6888,22.6955,3400.0
2006-10-11 13:45:00,34.13,34.15,34.13,34.13,5400.0,22.6955,22.7088,22.6955,22.6955,5400.0
2006-10-11 13:50:00,34.13,34.13,34.12,34.13,21600.0,22.6955,22.6955,22.6888,22.6955,21600.0
2006-10-11 13:55:00,34.13,34.15,34.12,34.15,13400.0,22.6955,22.7088,22.6888,22.7088,13400.0
2006-10-11 14:00:00,34.15,34.15,34.12,34.15,45600.0,22.7088,22.7088,22.6888,22.7088,45600.0
2006-10-11 14:05:00,34.15,34.15,34.1,34.12,12200.0,22.7088,22.7088,22.6755,22.6888,12200.0
2006-10-11 14:10:00,34.13,34.13,34.08,34.09,12800.0,22.6955,22.6955,22.6622,22.6689,12800.0
2006-10-11 14:15:00,34.09,34.14,34.08,34.13,57600.0,22.6689,22.7021,22.6622,22.6955,57600.0
2006-10-11 14:20:00,34.12,34.15,34.12,34.13,38600.0,22.6888,22.7088,22.6888,22.6955,38600.0
2006-10-11 14:25:00,34.13,34.13,34.11,34.13,42600.0,22.6955,22.6955,22.6822,22.6955,42600.0
2006-10-11 14:30:00,34.12,34.13,34.1,34.12,60400.0,22.6888,22.6955,22.6755,22.6888,60400.0
2006-10-11 14:35:00,34.12,34.13,34.12,34.13,51600.0,22.6888,22.6955,22.6888,22.6955,51600.0
2006-10-11 14:40:00,34.13,34.13,34.12,34.13,24400.0,22.6955,22.6955,22.6888,22.6955,24400.0
2006-10-11 14:45:00,34.13,34.13,34.11,34.13,15800.0,22.6955,22.6955,22.6822,22.6955,15800.0
2006-10-11 14:50:00,34.13,34.13,34.07,34.1,55200.0,22.6955,22.6955,22.6556,22.6755,55200.0
2006-10-11 14:55:00,34.1,34.12,34.08,34.1,25800.0,22.6755,22.6888,22.6622,22.6755,25800.0
2006-10-11 15:00:00,34.09,34.13,34.08,34.1,22800.0,22.6689,22.6955,22.6622,22.6755,22800.0
2006-10-11 15:05:00,34.1,34.13,34.07,34.08,26200.0,22.6755,22.6955,22.6556,22.6622,26200.0
2006-10-11 15:10:00,34.06,34.16,34.06,34.1,19600.0,22.6489,22.7154,22.6489,22.6755,19600.0
2006-10-11 15:15:00,34.13,34.18,34.12,34.12,14600.0,22.6955,22.7287,22.6888,22.6888,14600.0
2006-10-11 15:20:00,34.12,34.13,34.1,34.1,14000.0,22.6888,22.6955,22.6755,22.6755,14000.0
2006-10-11 15:25:00,34.1,34.1,34.05,34.06,17000.0,22.6755,22.6755,22.6423,22.6489,17000.0
2006-10-11 15:30:00,34.06,34.1,34.06,34.1,13200.0,22.6489,22.6755,22.6489,22.6755,13200.0
2006-10-11 15:35:00,34.09,34.1,34.08,34.08,24000.0,22.6689,22.6755,22.6622,22.6622,24000.0
2006-10-11 15:40:00,34.08,34.1,34.07,34.08,17400.0,22.6622,22.6755,22.6556,22.6622,17400.0
2006-10-11 15:45:00,34.08,34.13,34.07,34.13,23000.0,22.6622,22.6955,22.6556,22.6955,23000.0
2006-10-11 15:50:00,34.13,34.17,34.13,34.16,22000.0,22.6955,22.7221,22.6955,22.7154,22000.0
2006-10-11 15:55:00,34.16,34.16,34.15,34.15,16400.0,22.7154,22.7154,22.7088,22.7088,16400.0
2006-10-12 09:30:00,34.23,34.23,34.19,34.22,20400.0,22.762,22.762,22.7354,22.7553,20400.0
2006-10-12 09:35:00,34.22,34.25,34.21,34.25,11600.0,22.7553,22.7753,22.7487,22.7753,11600.0
2006-10-12 09:40:00,34.25,34.34,34.24,34.29,31400.0,22.7753,22.8351,22.7686,22.8019,31400.0
2006-10-12 09:45:00,34.25,34.27,34.19,34.27,16400.0,22.7753,22.7886,22.7354,22.7886,16400.0
2006-10-12 09:50:00,34.23,34.23,34.21,34.21,5600.0,22.762,22.762,22.7487,22.7487,5600.0
2006-10-12 09:55:00,34.2,34.23,34.2,34.22,12800.0,22.742,22.762,22.742,22.7553,12800.0
2006-10-12 10:00:00,34.21,34.26,34.21,34.26,16400.0,22.7487,22.7819,22.7487,22.7819,16400.0
2006-10-12 10:05:00,34.24,34.24,34.15,34.17,20600.0,22.7686,22.7686,22.7088,22.7221,20600.0
2006-10-12 10:10:00,34.17,34.26,34.17,34.24,15000.0,22.7221,22.7819,22.7221,22.7686,15000.0
2006-10-12 10:15:00,34.24,34.24,34.18,34.19,9400.0,22.7686,22.7686,22.7287,22.7354,9400.0
2006-10-12 10:20:00,34.23,34.29,34.22,34.28,19600.0,22.762,22.8019,22.7553,22.7952,19600.0
2006-10-12 10:25:00,34.29,34.29,34.23,34.24,12000.0,22.8019,22.8019,22.762,22.7686,12000.0
2006-10-12 10:30:00,34.24,34.27,34.21,34.21,16600.0,22.7686,22.7886,22.7487,22.7487,16600.0
2006-10-12 10:35:00,34.21,34.26,34.2,34.21,15400.0,22.7487,22.7819,22.742,22.7487,15400.0
2006-10-12 10:40:00,34.23,34.27,34.2,34.27,12400.0,22.762,22.7886,22.742,22.7886,12400.0
2006-10-12 10:45:00,34.27,34.31,34.27,34.28,18200.0,22.7886,22.8152,22.7886,22.7952,18200.0
2006-10-12 10:50:00,34.27,34.27,34.24,34.26,2600.0,22.7886,22.7886,22.7686,22.7819,2600.0
2006-10-12 10:55:00,34.26,34.27,34.26,34.27,9200.0,22.7819,22.7886,22.7819,22.7886,9200.0
2006-10-12 11:00:00,34.27,34.29,34.25,34.28,9400.0,22.7886,22.8019,22.7753,22.7952,9400.0
2006-10-12 11:05:00,34.27,34.28,34.27,34.27,6200.0,22.7886,22.7952,22.7886,22.7886,6200.0
2006-10-12 11:10:00,34.27,34.33,34.27,34.33,9800.0,22.7886,22.8285,22.7886,22.8285,9800.0
2006-10-12 11:15:00,34.33,34.33,34.32,34.32,8200.0,22.8285,22.8285,22.8218,22.8218,8200.0
2006-10-12 11:20:00,34.32,34.38,34.32,34.36,20800.0,22.8218,22.8617,22.8218,22.8484,20800.0
2006-10-12 11:25:00,34.36,34.37,34.35,34.35,6400.0,22.8484,22.8551,22.8418,22.8418,6400.0
2006-10-12 11:30:00,34.35,34.37,34.35,34.35,11200.0,22.8418,22.8551,22.8418,22.8418,11200.0
2006-10-12 11:35:00,34.35,34.35,34.34,34.35,8400.0,22.8418,22.8418,22.8351,22.8418,8400.0
2006-10-12 11:40:00,34.35,34.37,34.35,34.37,5200.0,22.8418,22.8551,22.8418,22.8551,5200.0
2006-10-12 11:45:00,34.36,34.37,34.35,34.37,5800.0,22.8484,22.8551,22.8418,22.8551,5800.0
2006-10-12 11:50:00,34.37,34.38,34.35,34.37,13400.0,22.8551,22.8617,22.8418,22.8551,13400.0
2006-10-12 11:55:00,34.37,34.37,34.32,34.32,11200.0,22.8551,22.8551,22.8218,22.8218,11200.0
2006-10-12 12:00:00,34.32,34.32,34.29,34.29,5400.0,22.8218,22.8218,22.8019,22.8019,5400.0
2006-10-12 12:05:00,34.3,34.32,34.27,34.31,7800.0,22.8085,22.8218,22.7886,22.8152,7800.0
2006-10-12 12:10:00,34.32,34.32,34.29,34.29,6200.0,22.8218,22.8218,22.8019,22.8019,6200.0
2006-10-12 12:15:00,34.29,34.29,34.28,34.29,5400.0,22.8019,22.8019,22.7952,22.8019,5400.0
2006-10-12 12:20:00,34.3,34.32,34.3,34.31,4600.0,22.8085,22.8218,22.8085,22.8152,4600.0
2006-10-12 12:25:00,34.31,34.31,34.3,34.31,8800.0,22.8152,22.8152,22.8085,22.8152,8800.0
2006-10-12 12:30:00,34.31,34.32,34.3,34.32,6800.0,22.8152,22.8218,22.8085,22.8218,6800.0
2006-10-12 12:35:00,34.32,34.35,34.32,34.35,7400.0,22.8218,22.8418,22.8218,22.8418,7400.0
2006-10-12 12:40:00,34.35,34.4,34.35,34.39,8000.0,22.8418,22.875,22.8418,22.8684,8000.0
2006-10-12 12:45:00,34.4,34.4,34.38,34.38,5800.0,22.875,22.875,22.8617,22.8617,5800.0
2006-10-12 12:50:00,34.38,34.38,34.37,34.37,4200.0,22.8617,22.8617,22.8551,22.8551,4200.0
2006-10-12 12:55:00,34.38,34.4,34.38,34.4,16400.0,22.8617,22.875,22.8617,22.875,16400.0
2006-10-12 13:00:00,34.4,34.4,34.38,34.38,4200.0,22.875,22.875,22.8617,22.8617,4200.0
2006-10-12 13:05:00,34.38,34.39,34.38,34.38,7400.0,22.8617,22.8684,22.8617,22.8617,7400.0
2006-10-12 13:10:00,34.38,34.38,34.37,34.37,3000.0,22.8617,22.8617,22.8551,22.8551,3000.0
2006-10-12 13:15:00,34.37,34.37,34.35,34.35,5000.0,22.8551,22.8551,22.8418,22.8418,5000.0
2006-10-12 13:20:00,34.35,34.35,34.35,34.35,16200.0,22.8418,22.8418,22.8418,22.8418,16200.0
2006-10-12 13:25:00,34.35,34.35,34.34,34.35,7800.0,22.8418,22.8418,22.8351,22.8418,7800.0
2006-10-12 13:30:00,34.34,34.34,34.31,34.32,12800.0,22.8351,22.8351,22.8152,22.8218,12800.0
2006-10-12 13:35:00,34.32,34.32,34.29,34.29,13200.0,22.8218,22.8218,22.8019,22.8019,13200.0
2006-10-12 13:40:00,34.3,34.33,34.29,34.32,41000.0,22.8085,22.8285,22.8019,22.8218,41000.0
2006-10-12 13:45:00,34.31,34.33,34.3,34.3,44000.0,22.8152,22.8285,22.8085,22.8085,44000.0
2006-10-12 13:50:00,34.3,34.32,34.29,34.32,26600.0,22.8085,22.8218,22.8019,22.8218,26600.0
2006-10-12 13:55:00,34.32,34.33,34.29,34.3,16200.0,22.8218,22.8285,22.8019,22.8085,16200.0
2006-10-12 14:00:00,34.29,34.33,34.29,34.31,26000.0,22.8019,22.8285,22.8019,22.8152,26000.0
2006-10-12 14:05:00,34.3,34.32,34.27,34.27,16600.0,22.8085,22.8218,22.7886,22.7886,16600.0
2006-10-12 14:10:00,34.29,34.31,34.29,34.29,20800.0,22.8019,22.8152,22.8019,22.8019,20800.0
2006-10-12 14:15:00,34.29,34.31,34.27,34.28,30400.0,22.8019,22.8152,22.7886,22.7952,30400.0
2006-10-12 14:20:00,34.28,34.32,34.27,34.3,45200.0,22.7952,22.8218,22.7886,22.8085,45200.0
2006-10-12 14:25:00,34.3,34.34,34.3,34.33,52800.0,22.8085,22.8351,22.8085,22.8285,52800.0
2006-10-12 14:30:00,34.33,34.34,34.27,34.27,14600.0,22.8285,22.8351,22.7886,22.7886,14600.0
2006-10-12 14:35:00,34.27,34.33,34.27,34.32,30200.0,22.7886,22.8285,22.7886,22.8218,30200.0
2006-10-12 14:40:00,34.33,34.34,34.31,34.33,31000.0,22.8285,22.8351,22.8152,22.8285,31000.0
2006-10-12 14:45:00,34.33,34.33,34.31,34.33,11000.0,22.8285,22.8285,22.8152,22.8285,11000.0
2006-10-12 14:50:00,34.32,34.33,34.31,34.32,8400.0,22.8218,22.8285,22.8152,22.8218,8400.0
2006-10-12 14:55:00,34.33,34.35,34.32,34.33,5200.0,22.8285,22.8418,22.8218,22.8285,5200.0
2006-10-12 15:00:00,34.33,34.35,34.33,34.34,5800.0,22.8285,22.8418,22.8285,22.8351,5800.0
2006-10-12 15:05:00,34.34,34.35,34.32,34.33,3200.0,22.8351,22.8418,22.8218,22.8285,3200.0
2006-10-12 15:10:00,34.32,34.35,34.32,34.35,17600.0,22.8218,22.8418,22.8218,22.8418,17600.0
2006-10-12 15:15:00,34.35,34.36,34.33,34.33,8800.0,22.8418,22.8484,22.8285,22.8285,8800.0
2006-10-12 15:20:00,34.32,34.34,34.32,34.34,18400.0,22.8218,22.8351,22.8218,22.8351,18400.0
2006-10-12 15:25:00,34.35,34.37,34.34,34.34,22000.0,22.8418,22.8551,22.8351,22.8351,22000.0
2006-10-12 15:30:00,34.35,34.38,34.35,34.38,27400.0,22.8418,22.8617,22.8418,22.8617,27400.0
2006-10-12 15:35:00,34.38,34.38,34.35,34.35,15400.0,22.8617,22.8617,22.8418,22.8418,15400.0
2006-10-12 15:40:00,34.35,34.39,34.35,34.38,21800.0,22.8418,22.8684,22.8418,22.8617,21800.0
2006-10-12 15:45:00,34.38,34.38,34.38,34.38,18000.0,22.8617,22.8617,22.8617,22.8617,18000.0
2006-10-12 15:50:00,34.38,34.41,34.38,34.4,10000.0,22.8617,22.8817,22.8617,22.875,10000.0
2006-10-12 15:55:00,34.39,34.39,34.37,34.38,49400.0,22.8684,22.8684,22.8551,22.8617,49400.0
2006-10-13 09:30:00,34.33,34.34,34.22,34.3,30200.0,22.8285,22.8351,22.7553,22.8085,30200.0
2006-10-13 09:35:00,34.3,34.34,34.26,34.33,20600.0,22.8085,22.8351,22.7819,22.8285,20600.0
2006-10-13 09:40:00,34.34,34.37,34.31,34.31,5200.0,22.8351,22.8551,22.8152,22.8152,5200.0
2006-10-13 09:45:00,34.33,34.36,34.33,34.34,3800.0,22.8285,22.8484,22.8285,22.8351,3800.0
2006-10-13 09:50:00,34.38,34.4,34.37,34.37,4400.0,22.8617,22.875,22.8551,22.8551,4400.0
2006-10-13 09:55:00,34.35,34.37,34.31,34.33,8200.0,22.8418,22.8551,22.8152,22.8285,8200.0
2006-10-13 10:00:00,34.34,34.36,34.29,34.32,13800.0,22.8351,22.8484,22.8019,22.8218,13800.0
2006-10-13 10:05:00,34.29,34.29,34.23,34.23,5200.0,22.8019,22.8019,22.762,22.762,5200.0
2006-10-13 10:10:00,34.24,34.26,34.23,34.24,4400.0,22.7686,22.7819,22.762,22.7686,4400.0
2006-10-13 10:15:00,34.24,34.29,34.24,34.25,9800.0,22.7686,22.8019,22.7686,22.7753,9800.0
2006-10-13 10:20:00,34.26,34.26,34.23,34.23,6200.0,22.7819,22.7819,22.762,22.762,6200.0
2006-10-13 10:25:00,34.23,34.23,34.2,34.22,8200.0,22.762,22.762,22.742,22.7553,8200.0
2006-10-13 10:30:00,34.22,34.22,34.21,34.21,4600.0,22.7553,22.7553,22.7487,22.7487,4600.0
2006-10-13 10:35:00,34.24,34.25,34.23,34.24,8000.0,22.7686,22.7753,22.762,22.7686,8000.0
2006-10-13 10:40:00,34.25,34.31,34.24,34.28,14400.0,22.7753,22.8152,22.7686,22.7952,14400.0
2006-10-13 10:45:00,34.28,34.32,34.28,34.29,23000.0,22.7952,22.8218,22.7952,22.8019,23000.0
2006-10-13 10:50:00,34.29,34.35,34.29,34.34,30200.0,22.8019,22.8418,22.8019,22.8351,30200.0
2006-10-13 10:55:00,34.33,34.34,34.32,34.34,11400.0,22.8285,22.8351,22.8218,22.8351,11400.0
2006-10-13 11:00:00,34.33,34.33,34.29,34.29,9400.0,22.8285,22.8285,22.8019,22.8019,9400.0
2006-10-13 11:05:00,34.29,34.32,34.27,34.3,14000.0,22.8019,22.8218,22.7886,22.8085,14000.0
2006-10-13 11:10:00,34.32,34.33,34.31,34.33,6400.0,22.8218,22.8285,22.8152,22.8285,6400.0
2006-10-13 11:15:00,34.34,34.34,34.32,34.33,3600.0,22.8351,22.8351,22.8218,22.8285,3600.0
2006-10-13 11:20:00,34.34,34.34,34.31,34.33,4200.0,22.8351,22.8351,22.8152,22.8285,4200.0
2006-10-13 11:25:00,34.31,34.33,34.31,34.32,7600.0,22.8152,22.8285,22.8152,22.8218,7600.0
2006-10-13 11:30:00,34.32,34.33,34.3,34.31,6200.0,22.8218,22.8285,22.8085,22.8152,6200.0
2006-10-13 11:35:00,34.31,34.32,34.27,34.27,9800.0,22.8152,22.8218,22.7886,22.7886,9800.0
2006-10-13 11:40:00,34.29,34.29,34.25,34.25,7200.0,22.8019,22.8019,22.7753,22.7753,7200.0
2006-10-13 11:45:00,34.25,34.27,34.24,34.27,14200.0,22.7753,22.7886,22.7686,22.7886,14200.0
2006-10-13 11:50:00,34.26,34.27,34.21,34.24,11800.0,22.7819,22.7886,22.7487,22.7686,11800.0
2006-10-13 11:55:00,34.22,34.23,34.21,34.21,5600.0,22.7553,22.762,22.7487,22.7487,5600.0
2006-10-13 12:00:00,34.21,34.21,34.2,34.21,8200.0,22.7487,22.7487,22.742,22.7487,8200.0
2006-10-13 12:05:00,34.2,34.2,34.18,34.18,14200.0,22.742,22.742,22.7287,22.7287,14200.0
2006-10-13 12:10:00,34.19,34.24,34.19,34.24,5000.0,22.7354,22.7686,22.7354,22.7686,5000.0
2006-10-13 12:15:00,34.25,34.27,34.24,34.26,2800.0,22.7753,22.7886,22.7686,22.7819,2800.0
2006-10-13 12:20:00,34.26,34.27,34.21,34.24,10400.0,22.7819,22.7886,22.7487,22.7686,10400.0
2006-10-13 12:25:00,34.24,34.25,34.23,34.23,1400.0,22.7686,22.7753,22.762,22.762,1400.0
2006-10-13 12:30:00,34.24,34.25,34.22,34.25,9800.0,22.7686,22.7753,22.7553,22.7753,9800.0
2006-10-13 12:35:00,34.25,34.27,34.24,34.27,5600.0,22.7753,22.7886,22.7686,22.7886,5600.0
2006-10-13 12:40:00,34.27,34.29,34.27,34.27,3800.0,22.7886,22.8019,22.7886,22.7886,3800.0
2006-10-13 12:45:00,34.28,34.28,34.25,34.27,2800.0,22.7952,22.7952,22.7753,22.7886,2800.0
2006-10-13 12:50:00,34.26,34.27,34.26,34.27,2600.0,22.7819,22.7886,22.7819,22.7886,2600.0
2006-10-13 12:55:00,34.27,34.27,34.26,34.26,2800.0,22.7886,22.7886,22.7819,22.7819,2800.0
2006-10-13 13:00:00,34.26,34.26,34.23,34.23,5800.0,22.7819,22.7819,22.762,22.762,5800.0
2006-10-13 13:05:00,34.22,34.23,34.21,34.21,5600.0,22.7553,22.762,22.7487,22.7487,5600.0
2006-10-13 13:10:00,34.21,34.24,34.21,34.24,3200.0,22.7487,22.7686,22.7487,22.7686,3200.0
2006-10-13 13:15:00,34.25,34.25,34.24,34.25,1000.0,22.7753,22.7753,22.7686,22.7753,1000.0
2006-10-13 13:20:00,34.25,34.25,34.23,34.24,3400.0,22.7753,22.7753,22.762,22.7686,3400.0
2006-10-13 13:25:00,34.23,34.27,34.23,34.27,5400.0,22.762,22.7886,22.762,22.7886,5400.0
2006-10-13 13:30:00,34.24,34.27,34.24,34.27,2400.0,22.7686,22.7886,22.7686,22.7886,2400.0
2006-10-13 13:35:00,34.26,34.27,34.26,34.27,5000.0,22.7819,22.7886,22.7819,22.7886,5000.0
2006-10-13 13:40:00,34.27,34.28,34.27,34.27,5000.0,22.7886,22.7952,22.7886,22.7886,5000.0
2006-10-13 13:45:00,34.28,34.35,34.27,34.35,28200.0,22.7952,22.8418,22.7886,22.8418,28200.0
2006-10-13 13:50:00,34.35,34.36,34.34,34.35,4400.0,22.8418,22.8484,22.8351,22.8418,4400.0
2006-10-13 13:55:00,34.35,34.35,34.32,34.33,6800.0,22.8418,22.8418,22.8218,22.8285,6800.0
2006-10-13 14:00:00,34.32,34.32,34.31,34.32,16400.0,22.8218,22.8218,22.8152,22.8218,16400.0
2006-10-13 14:05:00,34.32,34.32,34.31,34.31,11200.0,22.8218,22.8218,22.8152,22.8152,11200.0
2006-10-13 14:10:00,34.31,34.31,34.29,34.29,2400.0,22.8152,22.8152,22.8019,22.8019,2400.0
2006-10-13 14:15:00,34.29,34.3,34.29,34.29,1800.0,22.8019,22.8085,22.8019,22.8019,1800.0
2006-10-13 14:20:00,34.28,34.29,34.25,34.26,7800.0,22.7952,22.8019,22.7753,22.7819,7800.0
2006-10-13 14:25:00,34.27,34.28,34.27,34.28,14200.0,22.7886,22.7952,22.7886,22.7952,14200.0
2006-10-13 14:30:00,34.27,34.27,34.27,34.27,5400.0,22.7886,22.7886,22.7886,22.7886,5400.0
2006-10-13 14:35:00,34.25,34.27,34.24,34.27,7200.0,22.7753,22.7886,22.7686,22.7886,7200.0
2006-10-13 14:40:00,34.27,34.29,34.26,34.27,10800.0,22.7886,22.8019,22.7819,22.7886,10800.0
2006-10-13 14:45:00,34.27,34.28,34.25,34.27,8000.0,22.7886,22.7952,22.7753,22.7886,8000.0
2006-10-13 14:50:00,34.28,34.29,34.26,34.26,8800.0,22.7952,22.8019,22.7819,22.7819,8800.0
2006-10-13 14:55:00,34.25,34.25,34.22,34.24,11200.0,22.7753,22.7753,22.7553,22.7686,11200.0
2006-10-13 15:00:00,34.23,34.23,34.2,34.2,19000.0,22.762,22.762,22.742,22.742,19000.0
2006-10-13 15:05:00,34.2,34.21,34.18,34.21,16000.0,22.742,22.7487,22.7287,22.7487,16000.0
2006-10-13 15:10:00,34.21,34.22,34.21,34.21,7200.0,22.7487,22.7553,22.7487,22.7487,7200.0
2006-10-13 15:15:00,34.21,34.24,34.21,34.23,10600.0,22.7487,22.7686,22.7487,22.762,10600.0
2006-10-13 15:20:00,34.23,34.25,34.23,34.25,6000.0,22.762,22.7753,22.762,22.7753,6000.0
2006-10-13 15:25:00,34.25,34.27,34.24,34.25,12800.0,22.7753,22.7886,22.7686,22.7753,12800.0
2006-10-13 15:30:00,34.25,34.26,34.23,34.23,9800.0,22.7753,22.7819,22.762,22.762,9800.0
2006-10-13 15:35:00,34.23,34.24,34.21,34.24,17000.0,22.762,22.7686,22.7487,22.7686,17000.0
2006-10-13 15:40:00,34.24,34.24,34.21,34.22,11400.0,22.7686,22.7686,22.7487,22.7553,11400.0
2006-10-13 15:45:00,34.22,34.28,34.22,34.28,9600.0,22.7553,22.7952,22.7553,22.7952,9600.0
2006-10-13 15:50:00,34.27,34.32,34.27,34.32,9400.0,22.7886,22.8218,22.7886,22.8218,9400.0
2006-10-13 15:55:00,34.32,34.32,34.27,34.27,13800.0,22.8218,22.8218,22.7886,22.7886,13800.0
2006-10-16 09:30:00,34.14,34.24,34.14,34.24,28200.0,22.7021,22.7686,22.7021,22.7686,28200.0
2006-10-16 09:35:00,34.23,34.35,34.23,34.3,7800.0,22.762,22.8418,22.762,22.8085,7800.0
2006-10-16 09:40:00,34.38,34.44,34.36,34.42,7400.0,22.8617,22.9016,22.8484,22.8883,7400.0
2006-10-16 09:45:00,34.42,34.43,34.41,34.43,16200.0,22.8883,22.895,22.8817,22.895,16200.0
2006-10-16 09:50:00,34.43,34.43,34.37,34.42,259800.0,22.895,22.895,22.8551,22.8883,259800.0
2006-10-16 09:55:00,34.42,34.42,34.35,34.42,29000.0,22.8883,22.8883,22.8418,22.8883,29000.0
2006-10-16 10:00:00,34.42,34.43,34.41,34.42,19200.0,22.8883,22.895,22.8817,22.8883,19200.0
2006-10-16 10:05:00,34.42,34.44,34.41,34.44,36400.0,22.8883,22.9016,22.8817,22.9016,36400.0
2006-10-16 10:10:00,34.44,34.44,34.43,34.44,17400.0,22.9016,22.9016,22.895,22.9016,17400.0
2006-10-16 10:15:00,34.44,34.44,34.43,34.43,29600.0,22.9016,22.9016,22.895,22.895,29600.0
2006-10-16 10:20:00,34.43,34.44,34.37,34.44,37200.0,22.895,22.9016,22.8551,22.9016,37200.0
2006-10-16 10:25:00,34.44,34.48,34.43,34.47,23400.0,22.9016,22.9282,22.895,22.9216,23400.0
2006-10-16 10:30:00,34.47,34.49,34.44,34.45,24800.0,22.9216,22.9349,22.9016,22.9083,24800.0
2006-10-16 10:35:00,34.43,34.48,34.43,34.48,10000.0,22.895,22.9282,22.895,22.9282,10000.0
2006-10-16 10:40:00,34.48,34.48,34.43,34.43,31600.0,22.9282,22.9282,22.895,22.895,31600.0
2006-10-16 10:45:00,34.44,34.49,34.44,34.48,7600.0,22.9016,22.9349,22.9016,22.9282,7600.0
2006-10-16 10:50:00,34.47,34.49,34.47,34.49,10400.0,22.9216,22.9349,22.9216,22.9349,10400.0
2006-10-16 10:55:00,34.49,34.49,34.47,34.48,6200.0,22.9349,22.9349,22.9216,22.9282,6200.0
2006-10-16 11:00:00,34.47,34.47,34.46,34.46,12600.0,22.9216,22.9216,22.9149,22.9149,12600.0
2006-10-16 11:05:00,34.46,34.5,34.46,34.47,30400.0,22.9149,22.9415,22.9149,22.9216,30400.0
2006-10-16 11:10:00,34.47,34.47,34.46,34.46,11400.0,22.9216,22.9216,22.9149,22.9149,11400.0
2006-10-16 11:15:00,34.46,34.46,34.45,34.45,16200.0,22.9149,22.9149,22.9083,22.9083,16200.0
2006-10-16 11:20:00,34.46,34.46,34.44,34.44,8200.0,22.9149,22.9149,22.9016,22.9016,8200.0
2006-10-16 11:25:00,34.44,34.48,34.44,34.48,32200.0,22.9016,22.9282,22.9016,22.9282,32200.0
2006-10-16 11:30:00,34.47,34.48,34.47,34.48,2200.0,22.9216,22.9282,22.9216,22.9282,2200.0
2006-10-16 11:35:00,34.47,34.49,34.47,34.49,3400.0,22.9216,22.9349,22.9216,22.9349,3400.0
2006-10-16 11:40:00,34.49,34.49,34.48,34.48,4800.0,22.9349,22.9349,22.9282,22.9282,4800.0
2006-10-16 11:45:00,34.49,34.5,34.49,34.5,8200.0,22.9349,22.9415,22.9349,22.9415,8200.0
2006-10-16 11:50:00,34.5,34.54,34.49,34.54,12600.0,22.9415,22.9681,22.9349,22.9681,12600.0
2006-10-16 11:55:00,34.54,34.6,34.54,34.59,18000.0,22.9681,23.008,22.9681,23.0013,18000.0
2006-10-16 12:00:00,34.59,34.63,34.58,34.63,17200.0,23.0013,23.0279,22.9947,23.0279,17200.0
2006-10-16 12:05:00,34.63,34.64,34.62,34.63,14400.0,23.0279,23.0346,23.0213,23.0279,14400.0
2006-10-16 12:10:00,34.63,34.63,34.6,34.61,11800.0,23.0279,23.0279,23.008,23.0146,11800.0
2006-10-16 12:15:00,34.61,34.61,34.59,34.59,4600.0,23.0146,23.0146,23.0013,23.0013,4600.0
2006-10-16 12:20:00,34.59,34.6,34.58,34.58,7000.0,23.0013,23.008,22.9947,22.9947,7000.0
2006-10-16 12:25:00,34.58,34.59,34.58,34.58,2600.0,22.9947,23.0013,22.9947,22.9947,2600.0
2006-10-16 12:30:00,34.58,34.59,34.57,34.58,3400.0,22.9947,23.0013,22.988,22.9947,3400.0
2006-10-16 12:35:00,34.58,34.6,34.58,34.6,5800.0,22.9947,23.008,22.9947,23.008,5800.0
2006-10-16 12:40:00,34.6,34.6,34.6,34.6,4200.0,23.008,23.008,23.008,23.008,4200.0
2006-10-16 12:45:00,34.6,34.6,34.59,34.59,1200.0,23.008,23.008,23.0013,23.0013,1200.0
2006-10-16 12:50:00,34.59,34.6,34.58,34.6,9400.0,23.0013,23.008,22.9947,23.008,9400.0
2006-10-16 12:55:00,34.6,34.6,34.59,34.6,3200.0,23.008,23.008,23.0013,23.008,3200.0
2006-10-16 13:00:00,34.61,34.65,34.61,34.63,18200.0,23.0146,23.0412,23.0146,23.0279,18200.0
2006-10-16 13:05:00,34.63,34.63,34.62,34.63,7200.0,23.0279,23.0279,23.0213,23.0279,7200.0
2006-10-16 13:10:00,34.62,34.66,34.62,34.66,18800.0,23.0213,23.0479,23.0213,23.0479,18800.0
2006-10-16 13:15:00,34.66,34.69,34.66,34.69,12000.0,23.0479,23.0678,23.0479,23.0678,12000.0
2006-10-16 13:20:00,34.68,34.7,34.68,34.69,10600.0,23.0612,23.0745,23.0612,23.0678,10600.0
2006-10-16 13:25:00,34.69,34.7,34.69,34.7,10800.0,23.0678,23.0745,23.0678,23.0745,10800.0
2006-10-16 13:30:00,34.7,34.73,34.7,34.73,12200.0,23.0745,23.0944,23.0745,23.0944,12200.0
2006-10-16 13:35:00,34.71,34.74,34.71,34.74,9800.0,23.0811,23.1011,23.0811,23.1011,9800.0
2006-10-16 13:40:00,34.73,34.73,34.72,34.72,8200.0,23.0944,23.0944,23.0878,23.0878,8200.0
2006-10-16 13:45:00,34.72,34.72,34.71,34.71,7400.0,23.0878,23.0878,23.0811,23.0811,7400.0
2006-10-16 13:50:00,34.71,34.71,34.71,34.71,7800.0,23.0811,23.0811,23.0811,23.0811,7800.0
2006-10-16 13:55:00,34.71,34.72,34.71,34.72,7200.0,23.0811,23.0878,23.0811,23.0878,7200.0
2006-10-16 14:00:00,34.72,34.73,34.71,34.71,8600.0,23.0878,23.0944,23.0811,23.0811,8600.0
2006-10-16 14:05:00,34.71,34.71,34.7,34.7,4600.0,23.0811,23.0811,23.0745,23.0745,4600.0
2006-10-16 14:10:00,34.71,34.71,34.7,34.71,1800.0,23.0811,23.0811,23.0745,23.0811,1800.0
2006-10-16 14:15:00,34.71,34.73,34.7,34.7,22800.0,23.0811,23.0944,23.0745,23.0745,22800.0
2006-10-16 14:20:00,34.7,34.7,34.63,34.64,33000.0,23.0745,23.0745,23.0279,23.0346,33000.0
2006-10-16 14:25:00,34.64,34.65,34.63,34.65,5400.0,23.0346,23.0412,23.0279,23.0412,5400.0
2006-10-16 14:30:00,34.65,34.66,34.62,34.63,7800.0,23.0412,23.0479,23.0213,23.0279,7800.0
2006-10-16 14:35:00,34.62,34.62,34.58,34.58,23400.0,23.0213,23.0213,22.9947,22.9947,23400.0
2006-10-16 14:40:00,34.58,34.63,34.58,34.62,13800.0,22.9947,23.0279,22.9947,23.0213,13800.0
2006-10-16 14:45:00,34.63,34.63,34.6,34.6,10200.0,23.0279,23.0279,23.008,23.008,10200.0
2006-10-16 14:50:00,34.61,34.62,34.6,34.61,11200.0,23.0146,23.0213,23.008,23.0146,11200.0
2006-10-16 14:55:00,34.61,34.63,34.6,34.63,12200.0,23.0146,23.0279,23.008,23.0279,12200.0
2006-10-16 15:00:00,34.63,34.63,34.62,34.62,24600.0,23.0279,23.0279,23.0213,23.0213,24600.0
2006-10-16 15:05:00,34.62,34.62,34.61,34.62,6800.0,23.0213,23.0213,23.0146,23.0213,6800.0
2006-10-16 15:10:00,34.62,34.63,34.62,34.62,23600.0,23.0213,23.0279,23.0213,23.0213,23600.0
2006-10-16 15:15:00,34.62,34.62,34.6,34.6,13400.0,23.0213,23.0213,23.008,23.008,13400.0
2006-10-16 15:20:00,34.61,34.63,34.6,34.62,13200.0,23.0146,23.0279,23.008,23.0213,13200.0
2006-10-16 15:25:00,34.63,34.63,34.62,34.63,42000.0,23.0279,23.0279,23.0213,23.0279,42000.0
2006-10-16 15:30:00,34.62,34.63,34.61,34.62,16200.0,23.0213,23.0279,23.0146,23.0213,16200.0
2006-10-16 15:35:00,34.62,34.63,34.6,34.6,20800.0,23.0213,23.0279,23.008,23.008,20800.0
2006-10-16 15:40:00,34.61,34.63,34.61,34.62,25800.0,23.0146,23.0279,23.0146,23.0213,25800.0
2006-10-16 15:45:00,34.63,34.63,34.62,34.63,23800.0,23.0279,23.0279,23.0213,23.0279,23800.0
2006-10-16 15:50:00,34.62,34.63,34.62,34.62,36400.0,23.0213,23.0279,23.0213,23.0213,36400.0
2006-10-16 15:55:00,34.63,34.63,34.6,34.6,33800.0,23.0279,23.0279,23.008,23.008,33800.0
2006-10-17 09:30:00,34.57,34.57,34.5,34.55,29800.0,22.988,22.988,22.9415,22.9748,29800.0
2006-10-17 09:35:00,34.55,34.55,34.52,34.52,13400.0,22.9748,22.9748,22.9548,22.9548,13400.0
2006-10-17 09:40:00,34.52,34.52,34.44,34.44,13600.0,22.9548,22.9548,22.9016,22.9016,13600.0
2006-10-17 09:45:00,34.44,34.45,34.36,34.37,14800.0,22.9016,22.9083,22.8484,22.8551,14800.0
2006-10-17 09:50:00,34.34,34.35,34.31,34.31,14200.0,22.8351,22.8418,22.8152,22.8152,14200.0
2006-10-17 09:55:00,34.32,34.4,34.31,34.4,28400.0,22.8218,22.875,22.8152,22.875,28400.0
2006-10-17 10:00:00,34.4,34.4,34.39,34.39,94800.0,22.875,22.875,22.8684,22.8684,94800.0
2006-10-17 10:05:00,34.4,34.4,34.38,34.4,19200.0,22.875,22.875,22.8617,22.875,19200.0
2006-10-17 10:10:00,34.4,34.4,34.38,34.38,18000.0,22.875,22.875,22.8617,22.8617,18000.0
2006-10-17 10:15:00,34.38,34.43,34.38,34.42,12800.0,22.8617,22.895,22.8617,22.8883,12800.0
2006-10-17 10:20:00,34.43,34.44,34.42,34.43,12200.0,22.895,22.9016,22.8883,22.895,12200.0
2006-10-17 10:25:00,34.44,34.44,34.41,34.42,14200.0,22.9016,22.9016,22.8817,22.8883,14200.0
2006-10-17 10:30:00,34.41,34.41,34.39,34.4,8400.0,22.8817,22.8817,22.8684,22.875,8400.0
2006-10-17 10:35:00,34.4,34.41,34.4,34.41,3400.0,22.875,22.8817,22.875,22.8817,3400.0
2006-10-17 10:40:00,34.42,34.43,34.39,34.39,15800.0,22.8883,22.895,22.8684,22.8684,15800.0
2006-10-17 10:45:00,34.39,34.41,34.38,34.39,19200.0,22.8684,22.8817,22.8617,22.8684,19200.0
2006-10-17 10:50:00,34.39,34.4,34.39,34.4,4600.0,22.8684,22.875,22.8684,22.875,4600.0
2006-10-17 10:55:00,34.39,34.41,34.39,34.41,7000.0,22.8684,22.8817,22.8684,22.8817,7000.0
2006-10-17 11:00:00,34.39,34.4,34.37,34.38,16400.0,22.8684,22.875,22.8551,22.8617,16400.0
2006-10-17 11:05:00,34.37,34.38,34.36,34.36,6400.0,22.8551,22.8617,22.8484,22.8484,6400.0
2006-10-17 11:10:00,34.36,34.36,34.24,34.24,21200.0,22.8484,22.8484,22.7686,22.7686,21200.0
2006-10-17 11:15:00,34.24,34.24,34.23,34.23,15600.0,22.7686,22.7686,22.762,22.762,15600.0
2006-10-17 11:20:00,34.23,34.23,34.19,34.19,8800.0,22.762,22.762,22.7354,22.7354,8800.0
2006-10-17 11:25:00,34.19,34.21,34.19,34.2,19200.0,22.7354,22.7487,22.7354,22.742,19200.0
2006-10-17 11:30:00,34.18,34.2,34.18,34.2,13600.0,22.7287,22.742,22.7287,22.742,13600.0
2006-10-17 11:35:00,34.2,34.2,34.17,34.17,16800.0,22.742,22.742,22.7221,22.7221,16800.0
2006-10-17 11:40:00,34.17,34.2,34.17,34.2,8800.0,22.7221,22.742,22.7221,22.742,8800.0
2006-10-17 11:45:00,34.2,34.21,34.2,34.21,13200.0,22.742,22.7487,22.742,22.7487,13200.0
2006-10-17 11:50:00,34.21,34.22,34.19,34.2,12200.0,22.7487,22.7553,22.7354,22.742,12200.0
2006-10-17 11:55:00,34.19,34.22,34.19,34.21,10200.0,22.7354,22.7553,22.7354,22.7487,10200.0
2006-10-17 12:00:00,34.2,34.21,34.19,34.19,2400.0,22.742,22.7487,22.7354,22.7354,2400.0
2006-10-17 12:05:00,34.19,34.24,34.19,34.24,5200.0,22.7354,22.7686,22.7354,22.7686,5200.0
2006-10-17 12:10:00,34.23,34.27,34.23,34.27,4600.0,22.762,22.7886,22.762,22.7886,4600.0
2006-10-17 12:15:00,34.26,34.26,34.23,34.26,9000.0,22.7819,22.7819,22.762,22.7819,9000.0
2006-10-17 12:20:00,34.27,34.32,34.25,34.32,7800.0,22.7886,22.8218,22.7753,22.8218,7800.0
2006-10-17 12:25:00,34.32,34.35,34.32,34.34,8600.0,22.8218,22.8418,22.8218,22.8351,8600.0
2006-10-17 12:30:00,34.34,34.34,34.34,34.34,5200.0,22.8351,22.8351,22.8351,22.8351,5200.0
2006-10-17 12:35:00,34.34,34.35,34.32,34.32,7200.0,22.8351,22.8418,22.8218,22.8218,7200.0
2006-10-17 12:40:00,34.32,34.32,34.3,34.3,3800.0,22.8218,22.8218,22.8085,22.8085,3800.0
2006-10-17 12:45:00,34.28,34.3,34.28,34.3,600.0,22.7952,22.8085,22.7952,22.8085,600.0
2006-10-17 12:50:00,34.3,34.3,34.28,34.3,6600.0,22.8085,22.8085,22.7952,22.8085,6600.0
2006-10-17 12:55:00,34.29,34.31,34.29,34.31,5000.0,22.8019,22.8152,22.8019,22.8152,5000.0
2006-10-17 13:00:00,34.31,34.35,34.29,34.34,7400.0,22.8152,22.8418,22.8019,22.8351,7400.0
2006-10-17 13:05:00,34.35,34.35,34.32,34.32,11000.0,22.8418,22.8418,22.8218,22.8218,11000.0
2006-10-17 13:10:00,34.31,34.34,34.3,34.31,13400.0,22.8152,22.8351,22.8085,22.8152,13400.0
2006-10-17 13:15:00,34.31,34.31,34.3,34.3,1400.0,22.8152,22.8152,22.8085,22.8085,1400.0
2006-10-17 13:20:00,34.31,34.31,34.3,34.31,4800.0,22.8152,22.8152,22.8085,22.8152,4800.0
2006-10-17 13:25:00,34.31,34.31,34.3,34.3,2000.0,22.8152,22.8152,22.8085,22.8085,2000.0
2006-10-17 13:30:00,34.3,34.35,34.3,34.33,14400.0,22.8085,22.8418,22.8085,22.8285,14400.0
2006-10-17 13:35:00,34.34,34.34,34.32,34.32,4400.0,22.8351,22.8351,22.8218,22.8218,4400.0
2006-10-17 13:40:00,34.32,34.32,34.32,34.32,1400.0,22.8218,22.8218,22.8218,22.8218,1400.0
2006-10-17 13:45:00,34.33,34.35,34.33,34.34,5000.0,22.8285,22.8418,22.8285,22.8351,5000.0
2006-10-17 13:50:00,34.35,34.35,34.33,34.35,16200.0,22.8418,22.8418,22.8285,22.8418,16200.0
2006-10-17 13:55:00,34.35,34.36,34.35,34.36,2600.0,22.8418,22.8484,22.8418,22.8484,2600.0
2006-10-17 14:00:00,34.35,34.38,34.35,34.38,4600.0,22.8418,22.8617,22.8418,22.8617,4600.0
2006-10-17 14:05:00,34.37,34.37,34.35,34.35,7400.0,22.8551,22.8551,22.8418,22.8418,7400.0
2006-10-17 14:10:00,34.35,34.36,34.34,34.34,11200.0,22.8418,22.8484,22.8351,22.8351,11200.0
2006-10-17 14:15:00,34.35,34.37,34.34,34.35,5600.0,22.8418,22.8551,22.8351,22.8418,5600.0
2006-10-17 14:20:00,34.35,34.37,34.34,34.37,13800.0,22.8418,22.8551,22.8351,22.8551,13800.0
2006-10-17 14:25:00,34.37,34.37,34.33,34.37,17600.0,22.8551,22.8551,22.8285,22.8551,17600.0
2006-10-17 14:30:00,34.37,34.38,34.35,34.37,6400.0,22.8551,22.8617,22.8418,22.8551,6400.0
2006-10-17 14:35:00,34.37,34.38,34.35,34.38,12400.0,22.8551,22.8617,22.8418,22.8617,12400.0
2006-10-17 14:40:00,34.37,34.4,34.37,34.38,15200.0,22.8551,22.875,22.8551,22.8617,15200.0
2006-10-17 14:45:00,34.4,34.4,34.38,34.39,8600.0,22.875,22.875,22.8617,22.8684,8600.0
2006-10-17 14:50:00,34.4,34.4,34.39,34.4,22800.0,22.875,22.875,22.8684,22.875,22800.0
2006-10-17 14:55:00,34.4,34.4,34.4,34.4,24200.0,22.875,22.875,22.875,22.875,24200.0
2006-10-17 15:00:00,34.4,34.4,34.4,34.4,65000.0,22.875,22.875,22.875,22.875,65000.0
2006-10-17 15:05:00,34.41,34.46,34.41,34.46,61000.0,22.8817,22.9149,22.8817,22.9149,61000.0
2006-10-17 15:10:00,34.46,34.48,34.45,34.47,31600.0,22.9149,22.9282,22.9083,22.9216,31600.0
2006-10-17 15:15:00,34.48,34.48,34.45,34.45,17200.0,22.9282,22.9282,22.9083,22.9083,17200.0
2006-10-17 15:20:00,34.45,34.49,34.45,34.49,35000.0,22.9083,22.9349,22.9083,22.9349,35000.0
2006-10-17 15:25:00,34.49,34.5,34.49,34.5,26400.0,22.9349,22.9415,22.9349,22.9415,26400.0
2006-10-17 15:30:00,34.5,34.55,34.49,34.51,40800.0,22.9415,22.9748,22.9349,22.9482,40800.0
2006-10-17 15:35:00,34.51,34.52,34.49,34.49,35400.0,22.9482,22.9548,22.9349,22.9349,35400.0
2006-10-17 15:40:00,34.49,34.51,34.49,34.5,24400.0,22.9349,22.9482,22.9349,22.9415,24400.0
2006-10-17 15:45:00,34.49,34.49,34.47,34.47,31600.0,22.9349,22.9349,22.9216,22.9216,31600.0
2006-10-17 15:50:00,34.47,34.47,34.46,34.47,25000.0,22.9216,22.9216,22.9149,22.9216,25000.0
2006-10-17 15:55:00,34.47,34.49,34.46,34.49,38800.0,22.9216,22.9349,22.9149,22.9349,38800.0
2006-10-18 09:30:00,34.7,34.71,34.7,34.71,28200.0,23.0745,23.0811,23.0745,23.0811,28200.0
2006-10-18 09:35:00,34.71,34.84,34.71,34.84,31200.0,23.0811,23.1676,23.0811,23.1676,31200.0
2006-10-18 09:40:00,34.83,34.83,34.77,34.83,25000.0,23.1609,23.1609,23.121,23.1609,25000.0
2006-10-18 09:45:00,34.83,34.84,34.81,34.81,11600.0,23.1609,23.1676,23.1476,23.1476,11600.0
2006-10-18 09:50:00,34.82,34.85,34.76,34.76,13400.0,23.1543,23.1742,23.1144,23.1144,13400.0
2006-10-18 09:55:00,34.77,34.81,34.74,34.79,24200.0,23.121,23.1476,23.1011,23.1343,24200.0
2006-10-18 10:00:00,34.8,34.8,34.75,34.77,23400.0,23.141,23.141,23.1077,23.121,23400.0
2006-10-18 10:05:00,34.76,34.81,34.7,34.79,27800.0,23.1144,23.1476,23.0745,23.1343,27800.0
2006-10-18 10:10:00,34.81,34.81,34.74,34.76,16400.0,23.1476,23.1476,23.1011,23.1144,16400.0
2006-10-18 10:15:00,34.77,34.77,34.72,34.73,13000.0,23.121,23.121,23.0878,23.0944,13000.0
2006-10-18 10:20:00,34.75,34.75,34.66,34.68,15000.0,23.1077,23.1077,23.0479,23.0612,15000.0
2006-10-18 10:25:00,34.69,34.73,34.68,34.72,10000.0,23.0678,23.0944,23.0612,23.0878,10000.0
2006-10-18 10:30:00,34.73,34.74,34.64,34.65,13800.0,23.0944,23.1011,23.0346,23.0412,13800.0
2006-10-18 10:35:00,34.63,34.65,34.56,34.6,14800.0,23.0279,23.0412,22.9814,23.008,14800.0
2006-10-18 10:40:00,34.63,34.63,34.54,34.54,6600.0,23.0279,23.0279,22.9681,22.9681,6600.0
2006-10-18 10:45:00,34.54,34.58,34.54,34.57,9800.0,22.9681,22.9947,22.9681,22.988,9800.0
2006-10-18 10:50:00,34.58,34.58,34.53,34.53,12600.0,22.9947,22.9947,22.9615,22.9615,12600.0
2006-10-18 10:55:00,34.52,34.61,34.52,34.59,11200.0,22.9548,23.0146,22.9548,23.0013,11200.0
2006-10-18 11:00:00,34.61,34.61,34.51,34.51,20800.0,23.0146,23.0146,22.9482,22.9482,20800.0
2006-10-18 11:05:00,34.51,34.52,34.44,34.47,20600.0,22.9482,22.9548,22.9016,22.9216,20600.0
2006-10-18 11:10:00,34.47,34.51,34.47,34.51,10600.0,22.9216,22.9482,22.9216,22.9482,10600.0
2006-10-18 11:15:00,34.49,34.55,34.49,34.5,15400.0,22.9349,22.9748,22.9349,22.9415,15400.0
2006-10-18 11:20:00,34.5,34.52,34.48,34.48,27200.0,22.9415,22.9548,22.9282,22.9282,27200.0
2006-10-18 11:25:00,34.49,34.52,34.49,34.5,8000.0,22.9349,22.9548,22.9349,22.9415,8000.0
2006-10-18 11:30:00,34.5,34.52,34.47,34.48,22000.0,22.9415,22.9548,22.9216,22.9282,22000.0
2006-10-18 11:35:00,34.47,34.51,34.47,34.49,10000.0,22.9216,22.9482,22.9216,22.9349,10000.0
2006-10-18 11:40:00,34.49,34.5,34.47,34.49,12200.0,22.9349,22.9415,22.9216,22.9349,12200.0
2006-10-18 11:45:00,34.5,34.5,34.44,34.46,35800.0,22.9415,22.9415,22.9016,22.9149,35800.0
2006-10-18 11:50:00,34.46,34.46,34.43,34.44,25200.0,22.9149,22.9149,22.895,22.9016,25200.0
2006-10-18 11:55:00,34.44,34.45,34.42,34.44,7200.0,22.9016,22.9083,22.8883,22.9016,7200.0
2006-10-18 12:00:00,34.44,34.47,34.42,34.44,13400.0,22.9016,22.9216,22.8883,22.9016,13400.0
2006-10-18 12:05:00,34.45,34.47,34.44,34.45,10200.0,22.9083,22.9216,22.9016,22.9083,10200.0
2006-10-18 12:10:00,34.44,34.45,34.4,34.41,10200.0,22.9016,22.9083,22.875,22.8817,10200.0
2006-10-18 12:15:00,34.41,34.44,34.37,34.4,36000.0,22.8817,22.9016,22.8551,22.875,36000.0
2006-10-18 12:20:00,34.4,34.45,34.38,34.43,16600.0,22.875,22.9083,22.8617,22.895,16600.0
2006-10-18 12:25:00,34.43,34.45,34.41,34.41,8400.0,22.895,22.9083,22.8817,22.8817,8400.0
2006-10-18 12:30:00,34.45,34.45,34.43,34.43,8200.0,22.9083,22.9083,22.895,22.895,8200.0
2006-10-18 12:35:00,34.43,34.44,34.4,34.4,25200.0,22.895,22.9016,22.875,22.875,25200.0
2006-10-18 12:40:00,34.4,34.43,34.39,34.4,14000.0,22.875,22.895,22.8684,22.875,14000.0
2006-10-18 12:45:00,34.4,34.4,34.36,34.37,10400.0,22.875,22.875,22.8484,22.8551,10400.0
2006-10-18 12:50:00,34.37,34.37,34.34,34.34,9600.0,22.8551,22.8551,22.8351,22.8351,9600.0
2006-10-18 12:55:00,34.34,34.37,34.34,34.35,9600.0,22.8351,22.8551,22.8351,22.8418,9600.0
2006-10-18 13:00:00,34.34,34.37,34.33,34.33,11200.0,22.8351,22.8551,22.8285,22.8285,11200.0
2006-10-18 13:05:00,34.34,34.34,34.3,34.3,21600.0,22.8351,22.8351,22.8085,22.8085,21600.0
2006-10-18 13:10:00,34.3,34.32,34.28,34.29,21400.0,22.8085,22.8218,22.7952,22.8019,21400.0
2006-10-18 13:15:00,34.27,34.29,34.22,34.24,18600.0,22.7886,22.8019,22.7553,22.7686,18600.0
2006-10-18 13:20:00,34.22,34.23,34.19,34.2,24400.0,22.7553,22.762,22.7354,22.742,24400.0
2006-10-18 13:25:00,34.18,34.21,34.14,34.21,32000.0,22.7287,22.7487,22.7021,22.7487,32000.0
2006-10-18 13:30:00,34.21,34.21,34.17,34.18,13800.0,22.7487,22.7487,22.7221,22.7287,13800.0
2006-10-18 13:35:00,34.19,34.22,34.17,34.22,14600.0,22.7354,22.7553,22.7221,22.7553,14600.0
2006-10-18 13:40:00,34.19,34.23,34.18,34.23,10600.0,22.7354,22.762,22.7287,22.762,10600.0
2006-10-18 13:45:00,34.22,34.23,34.19,34.21,6800.0,22.7553,22.762,22.7354,22.7487,6800.0
2006-10-18 13:50:00,34.19,34.24,34.18,34.24,8800.0,22.7354,22.7686,22.7287,22.7686,8800.0
2006-10-18 13:55:00,34.24,34.28,34.24,34.24,7600.0,22.7686,22.7952,22.7686,22.7686,7600.0
2006-10-18 14:00:00,34.25,34.28,34.23,34.26,8600.0,22.7753,22.7952,22.762,22.7819,8600.0
2006-10-18 14:05:00,34.24,34.28,34.24,34.25,10000.0,22.7686,22.7952,22.7686,22.7753,10000.0
2006-10-18 14:10:00,34.25,34.26,34.2,34.21,18800.0,22.7753,22.7819,22.742,22.7487,18800.0
2006-10-18 14:15:00,34.21,34.24,34.18,34.22,26200.0,22.7487,22.7686,22.7287,22.7553,26200.0
2006-10-18 14:20:00,34.23,34.32,34.22,34.32,18800.0,22.762,22.8218,22.7553,22.8218,18800.0
2006-10-18 14:25:00,34.31,34.32,34.27,34.28,18200.0,22.8152,22.8218,22.7886,22.7952,18200.0
2006-10-18 14:30:00,34.29,34.32,34.24,34.31,20800.0,22.8019,22.8218,22.7686,22.8152,20800.0
2006-10-18 14:35:00,34.31,34.31,34.24,34.25,33200.0,22.8152,22.8152,22.7686,22.7753,33200.0
2006-10-18 14:40:00,34.24,34.29,34.23,34.29,13200.0,22.7686,22.8019,22.762,22.8019,13200.0
2006-10-18 14:45:00,34.29,34.29,34.24,34.24,17400.0,22.8019,22.8019,22.7686,22.7686,17400.0
2006-10-18 14:50:00,34.24,34.28,34.24,34.28,11600.0,22.7686,22.7952,22.7686,22.7952,11600.0
2006-10-18 14:55:00,34.27,34.31,34.24,34.29,10000.0,22.7886,22.8152,22.7686,22.8019,10000.0
2006-10-18 15:00:00,34.29,34.29,34.26,34.29,15800.0,22.8019,22.8019,22.7819,22.8019,15800.0
2006-10-18 15:05:00,34.29,34.29,34.24,34.27,16000.0,22.8019,22.8019,22.7686,22.7886,16000.0
2006-10-18 15:10:00,34.27,34.32,34.26,34.27,23600.0,22.7886,22.8218,22.7819,22.7886,23600.0
2006-10-18 15:15:00,34.26,34.29,34.23,34.24,13800.0,22.7819,22.8019,22.762,22.7686,13800.0
2006-10-18 15:20:00,34.24,34.27,34.21,34.23,23600.0,22.7686,22.7886,22.7487,22.762,23600.0
2006-10-18 15:25:00,34.22,34.24,34.21,34.22,16000.0,22.7553,22.7686,22.7487,22.7553,16000.0
2006-10-18 15:30:00,34.22,34.24,34.19,34.21,34800.0,22.7553,22.7686,22.7354,22.7487,34800.0
2006-10-18 15:35:00,34.21,34.24,34.2,34.24,33800.0,22.7487,22.7686,22.742,22.7686,33800.0
2006-10-18 15:40:00,34.24,34.28,34.22,34.24,13800.0,22.7686,22.7952,22.7553,22.7686,13800.0
2006-10-18 15:45:00,34.26,34.26,34.21,34.26,16400.0,22.7819,22.7819,22.7487,22.7819,16400.0
2006-10-18 15:50:00,34.24,34.27,34.24,34.26,28800.0,22.7686,22.7886,22.7686,22.7819,28800.0
2006-10-18 15:55:00,34.26,34.27,34.23,34.23,51200.0,22.7819,22.7886,22.762,22.762,51200.0
2006-10-19 09:30:00,34.0,34.01,33.97,33.99,40200.0,22.609,22.6157,22.5891,22.6024,40200.0
2006-10-19 09:35:00,33.99,33.99,33.91,33.91,65200.0,22.6024,22.6024,22.5492,22.5492,65200.0
2006-10-19 09:40:00,33.91,33.91,33.77,33.83,39400.0,22.5492,22.5492,22.4561,22.496,39400.0
2006-10-19 09:45:00,33.83,33.88,33.83,33.84,40800.0,22.496,22.5292,22.496,22.5026,40800.0
2006-10-19 09:50:00,33.83,33.83,33.77,33.77,42800.0,22.496,22.496,22.4561,22.4561,42800.0
2006-10-19 09:55:00,33.77,33.8,33.77,33.77,22800.0,22.4561,22.476,22.4561,22.4561,22800.0
2006-10-19 10:00:00,33.76,33.81,33.63,33.81,59800.0,22.4494,22.4827,22.363,22.4827,59800.0
2006-10-19 10:05:00,33.81,33.88,33.8,33.84,44800.0,22.4827,22.5292,22.476,22.5026,44800.0
2006-10-19 10:10:00,33.84,33.9,33.83,33.9,41400.0,22.5026,22.5425,22.496,22.5425,41400.0
2006-10-19 10:15:00,33.9,33.94,33.88,33.89,39200.0,22.5425,22.5691,22.5292,22.5359,39200.0
2006-10-19 10:20:00,33.89,33.9,33.88,33.89,21200.0,22.5359,22.5425,22.5292,22.5359,21200.0
2006-10-19 10:25:00,33.88,33.9,33.88,33.9,15600.0,22.5292,22.5425,22.5292,22.5425,15600.0
2006-10-19 10:30:00,33.9,33.99,33.89,33.95,61000.0,22.5425,22.6024,22.5359,22.5758,61000.0
2006-10-19 10:35:00,33.95,33.97,33.93,33.93,53200.0,22.5758,22.5891,22.5625,22.5625,53200.0
2006-10-19 10:40:00,33.93,33.95,33.92,33.94,18600.0,22.5625,22.5758,22.5558,22.5691,18600.0
2006-10-19 10:45:00,33.93,33.93,33.91,33.93,12200.0,22.5625,22.5625,22.5492,22.5625,12200.0
2006-10-19 10:50:00,33.92,33.93,33.91,33.92,8800.0,22.5558,22.5625,22.5492,22.5558,8800.0
2006-10-19 10:55:00,33.92,33.93,33.9,33.92,29600.0,22.5558,22.5625,22.5425,22.5558,29600.0
2006-10-19 11:00:00,33.92,33.92,33.85,33.86,10600.0,22.5558,22.5558,22.5093,22.5159,10600.0
2006-10-19 11:05:00,33.86,33.92,33.85,33.91,7400.0,22.5159,22.5558,22.5093,22.5492,7400.0
2006-10-19 11:10:00,33.92,33.96,33.91,33.93,19600.0,22.5558,22.5824,22.5492,22.5625,19600.0
2006-10-19 11:15:00,33.93,33.94,33.88,33.88,20800.0,22.5625,22.5691,22.5292,22.5292,20800.0
2006-10-19 11:20:00,33.88,33.92,33.88,33.91,36000.0,22.5292,22.5558,22.5292,22.5492,36000.0
2006-10-19 11:25:00,33.92,33.92,33.89,33.89,13000.0,22.5558,22.5558,22.5359,22.5359,13000.0
2006-10-19 11:30:00,33.88,33.88,33.85,33.87,7200.0,22.5292,22.5292,22.5093,22.5226,7200.0
2006-10-19 11:35:00,33.88,33.9,33.87,33.88,7600.0,22.5292,22.5425,22.5226,22.5292,7600.0
2006-10-19 11:40:00,33.88,33.9,33.87,33.88,7200.0,22.5292,22.5425,22.5226,22.5292,7200.0
2006-10-19 11:45:00,33.87,33.89,33.87,33.87,3800.0,22.5226,22.5359,22.5226,22.5226,3800.0
2006-10-19 11:50:00,33.88,33.89,33.87,33.88,14400.0,22.5292,22.5359,22.5226,22.5292,14400.0
2006-10-19 11:55:00,33.88,33.92,33.88,33.9,16200.0,22.5292,22.5558,22.5292,22.5425,16200.0
2006-10-19 12:00:00,33.89,33.89,33.86,33.87,23200.0,22.5359,22.5359,22.5159,22.5226,23200.0
2006-10-19 12:05:00,33.87,33.92,33.87,33.91,38400.0,22.5226,22.5558,22.5226,22.5492,38400.0
2006-10-19 12:10:00,33.91,33.92,33.88,33.88,23600.0,22.5492,22.5558,22.5292,22.5292,23600.0
2006-10-19 12:15:00,33.88,33.89,33.84,33.87,20400.0,22.5292,22.5359,22.5026,22.5226,20400.0
2006-10-19 12:20:00,33.87,33.87,33.81,33.84,25600.0,22.5226,22.5226,22.4827,22.5026,25600.0
2006-10-19 12:25:00,33.83,33.83,33.81,33.83,10200.0,22.496,22.496,22.4827,22.496,10200.0
2006-10-19 12:30:00,33.83,33.83,33.78,33.82,13000.0,22.496,22.496,22.4627,22.4893,13000.0
2006-10-19 12:35:00,33.81,33.81,33.8,33.81,18400.0,22.4827,22.4827,22.476,22.4827,18400.0
2006-10-19 12:40:00,33.81,33.81,33.79,33.8,17800.0,22.4827,22.4827,22.4694,22.476,17800.0
2006-10-19 12:45:00,33.8,33.82,33.8,33.82,15400.0,22.476,22.4893,22.476,22.4893,15400.0
2006-10-19 12:50:00,33.82,33.83,33.8,33.82,10600.0,22.4893,22.496,22.476,22.4893,10600.0
2006-10-19 12:55:00,33.82,33.83,33.82,33.82,20200.0,22.4893,22.496,22.4893,22.4893,20200.0
2006-10-19 13:00:00,33.82,33.84,33.81,33.83,25000.0,22.4893,22.5026,22.4827,22.496,25000.0
2006-10-19 13:05:00,33.82,33.87,33.82,33.87,163000.0,22.4893,22.5226,22.4893,22.5226,163000.0
2006-10-19 13:10:00,33.87,33.9,33.87,33.88,50000.0,22.5226,22.5425,22.5226,22.5292,50000.0
2006-10-19 13:15:00,33.89,33.91,33.88,33.88,36400.0,22.5359,22.5492,22.5292,22.5292,36400.0
2006-10-19 13:20:00,33.9,33.9,33.88,33.88,18800.0,22.5425,22.5425,22.5292,22.5292,18800.0
2006-10-19 13:25:00,33.88,33.88,33.84,33.84,16800.0,22.5292,22.5292,22.5026,22.5026,16800.0
2006-10-19 13:30:00,33.84,33.85,33.82,33.83,17400.0,22.5026,22.5093,22.4893,22.496,17400.0
2006-10-19 13:35:00,33.83,33.85,33.83,33.83,14800.0,22.496,22.5093,22.496,22.496,14800.0
2006-10-19 13:40:00,33.83,33.83,33.79,33.8,26400.0,22.496,22.496,22.4694,22.476,26400.0
2006-10-19 13:45:00,33.8,33.8,33.74,33.78,51400.0,22.476,22.476,22.4361,22.4627,51400.0
2006-10-19 13:50:00,33.8,33.81,33.74,33.74,32200.0,22.476,22.4827,22.4361,22.4361,32200.0
2006-10-19 13:55:00,33.76,33.8,33.75,33.8,9600.0,22.4494,22.476,22.4428,22.476,9600.0
2006-10-19 14:00:00,33.8,33.8,33.74,33.74,30800.0,22.476,22.476,22.4361,22.4361,30800.0
2006-10-19 14:05:00,33.75,33.8,33.75,33.8,16000.0,22.4428,22.476,22.4428,22.476,16000.0
2006-10-19 14:10:00,33.8,33.8,33.76,33.78,53000.0,22.476,22.476,22.4494,22.4627,53000.0
2006-10-19 14:15:00,33.79,33.8,33.77,33.78,31400.0,22.4694,22.476,22.4561,22.4627,31400.0
2006-10-19 14:20:00,33.78,33.79,33.76,33.77,22600.0,22.4627,22.4694,22.4494,22.4561,22600.0
2006-10-19 14:25:00,33.77,33.81,33.77,33.79,16200.0,22.4561,22.4827,22.4561,22.4694,16200.0
2006-10-19 14:30:00,33.79,33.8,33.77,33.8,22400.0,22.4694,22.476,22.4561,22.476,22400.0
2006-10-19 14:35:00,33.8,33.83,33.8,33.82,17000.0,22.476,22.496,22.476,22.4893,17000.0
2006-10-19 14:40:00,33.83,33.84,33.82,33.83,17400.0,22.496,22.5026,22.4893,22.496,17400.0
2006-10-19 14:45:00,33.83,33.83,33.81,33.82,15800.0,22.496,22.496,22.4827,22.4893,15800.0
2006-10-19 14:50:00,33.82,33.82,33.8,33.81,19000.0,22.4893,22.4893,22.476,22.4827,19000.0
2006-10-19 14:55:00,33.82,33.83,33.82,33.83,16000.0,22.4893,22.496,22.4893,22.496,16000.0
2006-10-19 15:00:00,33.83,33.85,33.81,33.83,103200.0,22.496,22.5093,22.4827,22.496,103200.0
2006-10-19 15:05:00,33.83,33.85,33.83,33.84,30000.0,22.496,22.5093,22.496,22.5026,30000.0
2006-10-19 15:10:00,33.84,33.86,33.84,33.86,54600.0,22.5026,22.5159,22.5026,22.5159,54600.0
2006-10-19 15:15:00,33.85,33.87,33.85,33.85,25800.0,22.5093,22.5226,22.5093,22.5093,25800.0
2006-10-19 15:20:00,33.85,33.86,33.85,33.85,23000.0,22.5093,22.5159,22.5093,22.5093,23000.0
2006-10-19 15:25:00,33.85,33.86,33.84,33.86,22600.0,22.5093,22.5159,22.5026,22.5159,22600.0
2006-10-19 15:30:00,33.86,33.86,33.84,33.85,26400.0,22.5159,22.5159,22.5026,22.5093,26400.0
2006-10-19 15:35:00,33.85,33.86,33.84,33.86,22400.0,22.5093,22.5159,22.5026,22.5159,22400.0
2006-10-19 15:40:00,33.85,33.86,33.85,33.85,25000.0,22.5093,22.5159,22.5093,22.5093,25000.0
2006-10-19 15:45:00,33.85,33.86,33.83,33.83,96200.0,22.5093,22.5159,22.496,22.496,96200.0
2006-10-19 15:50:00,33.83,33.84,33.81,33.82,55000.0,22.496,22.5026,22.4827,22.4893,55000.0
2006-10-19 15:55:00,33.83,33.85,33.82,33.85,51800.0,22.496,22.5093,22.4893,22.5093,51800.0
2006-10-20 09:30:00,34.02,34.05,33.92,33.92,211200.0,22.6223,22.6423,22.5558,22.5558,211200.0
2006-10-20 09:35:00,33.9,33.91,33.88,33.89,120200.0,22.5425,22.5492,22.5292,22.5359,120200.0
2006-10-20 09:40:00,33.88,33.88,33.81,33.87,15200.0,22.5292,22.5292,22.4827,22.5226,15200.0
2006-10-20 09:45:00,33.85,33.93,33.83,33.88,46600.0,22.5093,22.5625,22.496,22.5292,46600.0
2006-10-20 09:50:00,33.89,33.9,33.85,33.9,41200.0,22.5359,22.5425,22.5093,22.5425,41200.0
2006-10-20 09:55:00,33.9,33.91,33.87,33.88,68200.0,22.5425,22.5492,22.5226,22.5292,68200.0
2006-10-20 10:00:00,33.88,33.9,33.88,33.88,28800.0,22.5292,22.5425,22.5292,22.5292,28800.0
2006-10-20 10:05:00,33.88,33.89,33.81,33.84,42200.0,22.5292,22.5359,22.4827,22.5026,42200.0
2006-10-20 10:10:00,33.84,33.84,33.75,33.77,25400.0,22.5026,22.5026,22.4428,22.4561,25400.0
2006-10-20 10:15:00,33.77,33.84,33.77,33.78,22400.0,22.4561,22.5026,22.4561,22.4627,22400.0
2006-10-20 10:20:00,33.78,33.8,33.77,33.8,14200.0,22.4627,22.476,22.4561,22.476,14200.0
2006-10-20 10:25:00,33.79,33.79,33.76,33.76,3800.0,22.4694,22.4694,22.4494,22.4494,3800.0
2006-10-20 10:30:00,33.74,33.74,33.7,33.71,7400.0,22.4361,22.4361,22.4095,22.4162,7400.0
2006-10-20 10:35:00,33.72,33.77,33.72,33.76,23000.0,22.4228,22.4561,22.4228,22.4494,23000.0
2006-10-20 10:40:00,33.76,33.76,33.74,33.75,13000.0,22.4494,22.4494,22.4361,22.4428,13000.0
2006-10-20 10:45:00,33.74,33.77,33.74,33.77,7000.0,22.4361,22.4561,22.4361,22.4561,7000.0
2006-10-20 10:50:00,33.77,33.77,33.76,33.76,10400.0,22.4561,22.4561,22.4494,22.4494,10400.0
2006-10-20 10:55:00,33.76,33.77,33.74,33.77,17200.0,22.4494,22.4561,22.4361,22.4561,17200.0
2006-10-20 11:00:00,33.77,33.82,33.76,33.79,14000.0,22.4561,22.4893,22.4494,22.4694,14000.0
2006-10-20 11:05:00,33.81,33.84,33.8,33.83,12600.0,22.4827,22.5026,22.476,22.496,12600.0
2006-10-20 11:10:00,33.84,33.85,33.83,33.85,10600.0,22.5026,22.5093,22.496,22.5093,10600.0
2006-10-20 11:15:00,33.86,33.9,33.86,33.89,16800.0,22.5159,22.5425,22.5159,22.5359,16800.0
2006-10-20 11:20:00,33.89,33.93,33.88,33.92,15600.0,22.5359,22.5625,22.5292,22.5558,15600.0
2006-10-20 11:25:00,33.92,33.97,33.92,33.97,21200.0,22.5558,22.5891,22.5558,22.5891,21200.0
2006-10-20 11:30:00,33.97,33.99,33.96,33.98,18800.0,22.5891,22.6024,22.5824,22.5957,18800.0
2006-10-20 11:35:00,33.98,34.0,33.96,33.98,19200.0,22.5957,22.609,22.5824,22.5957,19200.0
2006-10-20 11:40:00,33.98,33.99,33.96,33.96,25800.0,22.5957,22.6024,22.5824,22.5824,25800.0
2006-10-20 11:45:00,33.96,33.96,33.96,33.96,10600.0,22.5824,22.5824,22.5824,22.5824,10600.0
2006-10-20 11:50:00,33.96,33.96,33.94,33.95,15400.0,22.5824,22.5824,22.5691,22.5758,15400.0
2006-10-20 11:55:00,33.95,33.96,33.94,33.95,10000.0,22.5758,22.5824,22.5691,22.5758,10000.0
2006-10-20 12:00:00,33.94,33.95,33.92,33.93,10400.0,22.5691,22.5758,22.5558,22.5625,10400.0
2006-10-20 12:05:00,33.92,33.93,33.91,33.91,11600.0,22.5558,22.5625,22.5492,22.5492,11600.0
2006-10-20 12:10:00,33.91,33.92,33.9,33.92,19200.0,22.5492,22.5558,22.5425,22.5558,19200.0
2006-10-20 12:15:00,33.92,33.94,33.9,33.9,16400.0,22.5558,22.5691,22.5425,22.5425,16400.0
2006-10-20 12:20:00,33.9,33.95,33.88,33.88,23800.0,22.5425,22.5758,22.5292,22.5292,23800.0
2006-10-20 12:25:00,33.88,33.93,33.85,33.88,32000.0,22.5292,22.5625,22.5093,22.5292,32000.0
2006-10-20 12:30:00,33.86,33.92,33.85,33.89,14800.0,22.5159,22.5558,22.5093,22.5359,14800.0
2006-10-20 12:35:00,33.89,33.94,33.89,33.94,10200.0,22.5359,22.5691,22.5359,22.5691,10200.0
2006-10-20 12:40:00,33.92,33.94,33.92,33.92,6600.0,22.5558,22.5691,22.5558,22.5558,6600.0
2006-10-20 12:45:00,33.92,33.95,33.91,33.93,24600.0,22.5558,22.5758,22.5492,22.5625,24600.0
2006-10-20 12:50:00,33.93,33.94,33.93,33.93,5600.0,22.5625,22.5691,22.5625,22.5625,5600.0
2006-10-20 12:55:00,33.93,33.94,33.91,33.94,19200.0,22.5625,22.5691,22.5492,22.5691,19200.0
2006-10-20 13:00:00,33.94,33.95,33.93,33.94,46600.0,22.5691,22.5758,22.5625,22.5691,46600.0
2006-10-20 13:05:00,33.94,33.96,33.94,33.96,14200.0,22.5691,22.5824,22.5691,22.5824,14200.0
2006-10-20 13:10:00,33.96,33.96,33.94,33.94,20800.0,22.5824,22.5824,22.5691,22.5691,20800.0
2006-10-20 13:15:00,33.94,33.94,33.93,33.94,21800.0,22.5691,22.5691,22.5625,22.5691,21800.0
2006-10-20 13:20:00,33.94,33.94,33.93,33.93,16200.0,22.5691,22.5691,22.5625,22.5625,16200.0
2006-10-20 13:25:00,33.93,33.94,33.93,33.93,9600.0,22.5625,22.5691,22.5625,22.5625,9600.0
2006-10-20 13:30:00,33.93,33.94,33.93,33.94,15200.0,22.5625,22.5691,22.5625,22.5691,15200.0
2006-10-20 13:35:00,33.94,33.94,33.93,33.94,19600.0,22.5691,22.5691,22.5625,22.5691,19600.0
2006-10-20 13:40:00,33.93,33.95,33.93,33.95,21400.0,22.5625,22.5758,22.5625,22.5758,21400.0
2006-10-20 13:45:00,33.95,33.95,33.93,33.95,27000.0,22.5758,22.5758,22.5625,22.5758,27000.0
2006-10-20 13:50:00,33.95,33.95,33.94,33.95,29600.0,22.5758,22.5758,22.5691,22.5758,29600.0
2006-10-20 13:55:00,33.95,33.95,33.92,33.92,8400.0,22.5758,22.5758,22.5558,22.5558,8400.0
2006-10-20 14:00:00,33.92,33.94,33.92,33.92,14200.0,22.5558,22.5691,22.5558,22.5558,14200.0
2006-10-20 14:05:00,33.92,33.95,33.91,33.95,13600.0,22.5558,22.5758,22.5492,22.5758,13600.0
2006-10-20 14:10:00,33.95,33.97,33.94,33.97,13800.0,22.5758,22.5891,22.5691,22.5891,13800.0
2006-10-20 14:15:00,33.97,33.98,33.96,33.97,14800.0,22.5891,22.5957,22.5824,22.5891,14800.0
2006-10-20 14:20:00,33.97,33.97,33.96,33.97,11200.0,22.5891,22.5891,22.5824,22.5891,11200.0
2006-10-20 14:25:00,33.97,33.98,33.96,33.96,42600.0,22.5891,22.5957,22.5824,22.5824,42600.0
2006-10-20 14:30:00,33.96,33.98,33.96,33.97,45200.0,22.5824,22.5957,22.5824,22.5891,45200.0
2006-10-20 14:35:00,33.97,33.99,33.95,33.96,38200.0,22.5891,22.6024,22.5758,22.5824,38200.0
2006-10-20 14:40:00,33.96,33.99,33.96,33.99,15200.0,22.5824,22.6024,22.5824,22.6024,15200.0
2006-10-20 14:45:00,33.99,34.01,33.98,34.01,16200.0,22.6024,22.6157,22.5957,22.6157,16200.0
2006-10-20 14:50:00,34.01,34.03,34.01,34.01,15600.0,22.6157,22.629,22.6157,22.6157,15600.0
2006-10-20 14:55:00,34.01,34.04,34.01,34.02,18000.0,22.6157,22.6356,22.6157,22.6223,18000.0
2006-10-20 15:00:00,34.02,34.05,34.02,34.04,15000.0,22.6223,22.6423,22.6223,22.6356,15000.0
2006-10-20 15:05:00,34.05,34.06,34.04,34.05,29400.0,22.6423,22.6489,22.6356,22.6423,29400.0
2006-10-20 15:10:00,34.05,34.06,34.05,34.05,16200.0,22.6423,22.6489,22.6423,22.6423,16200.0
2006-10-20 15:15:00,34.05,34.07,34.05,34.06,15200.0,22.6423,22.6556,22.6423,22.6489,15200.0
2006-10-20 15:20:00,34.06,34.09,34.06,34.09,17800.0,22.6489,22.6689,22.6489,22.6689,17800.0
2006-10-20 15:25:00,34.09,34.1,34.09,34.09,12400.0,22.6689,22.6755,22.6689,22.6689,12400.0
2006-10-20 15:30:00,34.1,34.14,34.09,34.12,22600.0,22.6755,22.7021,22.6689,22.6888,22600.0
2006-10-20 15:35:00,34.12,34.12,34.1,34.1,9800.0,22.6888,22.6888,22.6755,22.6755,9800.0
2006-10-20 15:40:00,34.1,34.14,34.1,34.14,27400.0,22.6755,22.7021,22.6755,22.7021,27400.0
2006-10-20 15:45:00,34.13,34.15,34.13,34.15,22800.0,22.6955,22.7088,22.6955,22.7088,22800.0
2006-10-20 15:50:00,34.15,34.18,34.15,34.16,37400.0,22.7088,22.7287,22.7088,22.7154,37400.0
2006-10-20 15:55:00,34.15,34.15,34.12,34.12,27400.0,22.7088,22.7088,22.6888,22.6888,27400.0
2006-10-23 09:30:00,34.17,34.24,34.17,34.23,37800.0,22.7221,22.7686,22.7221,22.762,37800.0
2006-10-23 09:35:00,34.23,34.24,34.2,34.23,30200.0,22.762,22.7686,22.742,22.762,30200.0
2006-10-23 09:40:00,34.23,34.25,34.18,34.25,20400.0,22.762,22.7753,22.7287,22.7753,20400.0
2006-10-23 09:45:00,34.25,34.37,34.22,34.34,12600.0,22.7753,22.8551,22.7553,22.8351,12600.0
2006-10-23 09:50:00,34.35,34.35,34.3,34.35,12000.0,22.8418,22.8418,22.8085,22.8418,12000.0
2006-10-23 09:55:00,34.35,34.43,34.33,34.4,14600.0,22.8418,22.895,22.8285,22.875,14600.0
2006-10-23 10:00:00,34.36,34.41,34.35,34.38,16000.0,22.8484,22.8817,22.8418,22.8617,16000.0
2006-10-23 10:05:00,34.4,34.4,34.35,34.38,14400.0,22.875,22.875,22.8418,22.8617,14400.0
2006-10-23 10:10:00,34.38,34.39,34.34,34.34,16000.0,22.8617,22.8684,22.8351,22.8351,16000.0
2006-10-23 10:15:00,34.33,34.35,34.33,34.35,9600.0,22.8285,22.8418,22.8285,22.8418,9600.0
2006-10-23 10:20:00,34.35,34.35,34.34,34.35,8400.0,22.8418,22.8418,22.8351,22.8418,8400.0
2006-10-23 10:25:00,34.35,34.47,34.35,34.44,14000.0,22.8418,22.9216,22.8418,22.9016,14000.0
2006-10-23 10:30:00,34.44,34.44,34.37,34.37,11400.0,22.9016,22.9016,22.8551,22.8551,11400.0
2006-10-23 10:35:00,34.38,34.38,34.31,34.35,12800.0,22.8617,22.8617,22.8152,22.8418,12800.0
2006-10-23 10:40:00,34.35,34.35,34.35,34.35,3400.0,22.8418,22.8418,22.8418,22.8418,3400.0
2006-10-23 10:45:00,34.34,34.35,34.33,34.33,8000.0,22.8351,22.8418,22.8285,22.8285,8000.0
2006-10-23 10:50:00,34.34,34.34,34.27,34.28,3200.0,22.8351,22.8351,22.7886,22.7952,3200.0
2006-10-23 10:55:00,34.27,34.27,34.26,34.26,3800.0,22.7886,22.7886,22.7819,22.7819,3800.0
2006-10-23 11:00:00,34.26,34.28,34.26,34.27,8000.0,22.7819,22.7952,22.7819,22.7886,8000.0
2006-10-23 11:05:00,34.27,34.3,34.27,34.3,12000.0,22.7886,22.8085,22.7886,22.8085,12000.0
2006-10-23 11:10:00,34.32,34.35,34.31,34.32,7400.0,22.8218,22.8418,22.8152,22.8218,7400.0
2006-10-23 11:15:00,34.31,34.38,34.31,34.36,15600.0,22.8152,22.8617,22.8152,22.8484,15600.0
2006-10-23 11:20:00,34.36,34.37,34.35,34.37,8000.0,22.8484,22.8551,22.8418,22.8551,8000.0
2006-10-23 11:25:00,34.38,34.39,34.37,34.39,7000.0,22.8617,22.8684,22.8551,22.8684,7000.0
2006-10-23 11:30:00,34.4,34.44,34.39,34.41,13800.0,22.875,22.9016,22.8684,22.8817,13800.0
2006-10-23 11:35:00,34.41,34.44,34.41,34.43,6200.0,22.8817,22.9016,22.8817,22.895,6200.0
2006-10-23 11:40:00,34.44,34.47,34.44,34.47,12200.0,22.9016,22.9216,22.9016,22.9216,12200.0
2006-10-23 11:45:00,34.46,34.47,34.43,34.44,12600.0,22.9149,22.9216,22.895,22.9016,12600.0
2006-10-23 11:50:00,34.44,34.46,34.44,34.46,3800.0,22.9016,22.9149,22.9016,22.9149,3800.0
2006-10-23 11:55:00,34.46,34.46,34.46,34.46,3800.0,22.9149,22.9149,22.9149,22.9149,3800.0
2006-10-23 12:00:00,34.45,34.48,34.45,34.48,13400.0,22.9083,22.9282,22.9083,22.9282,13400.0
2006-10-23 12:05:00,34.48,34.48,34.45,34.47,11200.0,22.9282,22.9282,22.9083,22.9216,11200.0
2006-10-23 12:10:00,34.47,34.51,34.47,34.5,18400.0,22.9216,22.9482,22.9216,22.9415,18400.0
2006-10-23 12:15:00,34.51,34.6,34.5,34.55,38200.0,22.9482,23.008,22.9415,22.9748,38200.0
2006-10-23 12:20:00,34.55,34.57,34.55,34.57,23400.0,22.9748,22.988,22.9748,22.988,23400.0
2006-10-23 12:25:00,34.58,34.62,34.58,34.61,20600.0,22.9947,23.0213,22.9947,23.0146,20600.0
2006-10-23 12:30:00,34.61,34.63,34.6,34.6,23200.0,23.0146,23.0279,23.008,23.008,23200.0
2006-10-23 12:35:00,34.6,34.6,34.59,34.6,9400.0,23.008,23.008,23.0013,23.008,9400.0
2006-10-23 12:40:00,34.6,34.63,34.6,34.61,8800.0,23.008,23.0279,23.008,23.0146,8800.0
2006-10-23 12:45:00,34.61,34.62,34.56,34.56,17600.0,23.0146,23.0213,22.9814,22.9814,17600.0
2006-10-23 12:50:00,34.56,34.57,34.54,34.55,11800.0,22.9814,22.988,22.9681,22.9748,11800.0
2006-10-23 12:55:00,34.56,34.58,34.55,34.58,11600.0,22.9814,22.9947,22.9748,22.9947,11600.0
2006-10-23 13:00:00,34.59,34.59,34.58,34.59,5000.0,23.0013,23.0013,22.9947,23.0013,5000.0
2006-10-23 13:05:00,34.59,34.59,34.57,34.58,4200.0,23.0013,23.0013,22.988,22.9947,4200.0
2006-10-23 13:10:00,34.57,34.58,34.56,34.57,16000.0,22.988,22.9947,22.9814,22.988,16000.0
2006-10-23 13:15:00,34.56,34.63,34.56,34.63,11400.0,22.9814,23.0279,22.9814,23.0279,11400.0
2006-10-23 13:20:00,34.62,34.64,34.61,34.61,10800.0,23.0213,23.0346,23.0146,23.0146,10800.0
2006-10-23 13:25:00,34.62,34.63,34.61,34.63,12600.0,23.0213,23.0279,23.0146,23.0279,12600.0
2006-10-23 13:30:00,34.63,34.65,34.63,34.63,13400.0,23.0279,23.0412,23.0279,23.0279,13400.0
2006-10-23 13:35:00,34.63,34.66,34.63,34.65,26400.0,23.0279,23.0479,23.0279,23.0412,26400.0
2006-10-23 13:40:00,34.65,34.66,34.63,34.66,14400.0,23.0412,23.0479,23.0279,23.0479,14400.0
2006-10-23 13:45:00,34.65,34.66,34.63,34.65,11600.0,23.0412,23.0479,23.0279,23.0412,11600.0
2006-10-23 13:50:00,34.65,34.66,34.65,34.66,11200.0,23.0412,23.0479,23.0412,23.0479,11200.0
2006-10-23 13:55:00,34.66,34.66,34.65,34.66,12800.0,23.0479,23.0479,23.0412,23.0479,12800.0
2006-10-23 14:00:00,34.66,34.67,34.65,34.66,20000.0,23.0479,23.0545,23.0412,23.0479,20000.0
2006-10-23 14:05:00,34.66,34.66,34.63,34.63,12400.0,23.0479,23.0479,23.0279,23.0279,12400.0
2006-10-23 14:10:00,34.64,34.65,34.63,34.63,62000.0,23.0346,23.0412,23.0279,23.0279,62000.0
2006-10-23 14:15:00,34.63,34.63,34.6,34.6,24400.0,23.0279,23.0279,23.008,23.008,24400.0
2006-10-23 14:20:00,34.6,34.6,34.57,34.57,10800.0,23.008,23.008,22.988,22.988,10800.0
2006-10-23 14:25:00,34.57,34.59,34.56,34.59,19600.0,22.988,23.0013,22.9814,23.0013,19600.0
2006-10-23 14:30:00,34.59,34.6,34.58,34.59,16600.0,23.0013,23.008,22.9947,23.0013,16600.0
2006-10-23 14:35:00,34.6,34.6,34.55,34.55,9600.0,23.008,23.008,22.9748,22.9748,9600.0
2006-10-23 14:40:00,34.55,34.56,34.54,34.54,11000.0,22.9748,22.9814,22.9681,22.9681,11000.0
2006-10-23 14:45:00,34.55,34.56,34.53,34.56,7800.0,22.9748,22.9814,22.9615,22.9814,7800.0
2006-10-23 14:50:00,34.56,34.58,34.55,34.58,12000.0,22.9814,22.9947,22.9748,22.9947,12000.0
2006-10-23 14:55:00,34.58,34.58,34.58,34.58,12800.0,22.9947,22.9947,22.9947,22.9947,12800.0
2006-10-23 15:00:00,34.58,34.6,34.58,34.59,22200.0,22.9947,23.008,22.9947,23.0013,22200.0
2006-10-23 15:05:00,34.59,34.6,34.58,34.6,20800.0,23.0013,23.008,22.9947,23.008,20800.0
2006-10-23 15:10:00,34.6,34.6,34.58,34.58,10600.0,23.008,23.008,22.9947,22.9947,10600.0
2006-10-23 15:15:00,34.58,34.62,34.58,34.58,27400.0,22.9947,23.0213,22.9947,22.9947,27400.0
2006-10-23 15:20:00,34.58,34.58,34.54,34.54,11600.0,22.9947,22.9947,22.9681,22.9681,11600.0
2006-10-23 15:25:00,34.54,34.55,34.52,34.52,11000.0,22.9681,22.9748,22.9548,22.9548,11000.0
2006-10-23 15:30:00,34.52,34.52,34.5,34.52,14800.0,22.9548,22.9548,22.9415,22.9548,14800.0
2006-10-23 15:35:00,34.52,34.56,34.52,34.56,20600.0,22.9548,22.9814,22.9548,22.9814,20600.0
2006-10-23 15:40:00,34.56,34.61,34.56,34.59,42200.0,22.9814,23.0146,22.9814,23.0013,42200.0
2006-10-23 15:45:00,34.6,34.63,34.6,34.63,42000.0,23.008,23.0279,23.008,23.0279,42000.0
2006-10-23 15:50:00,34.63,34.63,34.62,34.63,155600.0,23.0279,23.0279,23.0213,23.0279,155600.0
2006-10-23 15:55:00,34.63,34.63,34.58,34.6,47000.0,23.0279,23.0279,22.9947,23.008,47000.0
2006-10-24 09:30:00,34.6,34.66,34.59,34.66,31200.0,23.008,23.0479,23.0013,23.0479,31200.0
2006-10-24 09:35:00,34.67,34.75,34.57,34.75,28400.0,23.0545,23.1077,22.988,23.1077,28400.0
2006-10-24 09:40:00,34.75,34.85,34.71,34.82,35200.0,23.1077,23.1742,23.0811,23.1543,35200.0
2006-10-24 09:45:00,34.83,34.88,34.83,34.87,50000.0,23.1609,23.1942,23.1609,23.1875,50000.0
2006-10-24 09:50:00,34.87,34.9,34.87,34.88,21600.0,23.1875,23.2075,23.1875,23.1942,21600.0
2006-10-24 09:55:00,34.87,34.9,34.87,34.88,27400.0,23.1875,23.2075,23.1875,23.1942,27400.0
2006-10-24 10:00:00,34.88,34.88,34.74,34.74,49200.0,23.1942,23.1942,23.1011,23.1011,49200.0
2006-10-24 10:05:00,34.74,34.77,34.74,34.76,13600.0,23.1011,23.121,23.1011,23.1144,13600.0
2006-10-24 10:10:00,34.74,34.76,34.69,34.71,15200.0,23.1011,23.1144,23.0678,23.0811,15200.0
2006-10-24 10:15:00,34.7,34.71,34.68,34.71,16800.0,23.0745,23.0811,23.0612,23.0811,16800.0
2006-10-24 10:20:00,34.71,34.72,34.64,34.67,18000.0,23.0811,23.0878,23.0346,23.0545,18000.0
2006-10-24 10:25:00,34.68,34.68,34.66,34.66,8800.0,23.0612,23.0612,23.0479,23.0479,8800.0
2006-10-24 10:30:00,34.66,34.66,34.55,34.55,18000.0,23.0479,23.0479,22.9748,22.9748,18000.0
2006-10-24 10:35:00,34.55,34.58,34.51,34.58,15800.0,22.9748,22.9947,22.9482,22.9947,15800.0
2006-10-24 10:40:00,34.58,34.58,34.55,34.56,12800.0,22.9947,22.9947,22.9748,22.9814,12800.0
2006-10-24 10:45:00,34.57,34.58,34.55,34.58,8800.0,22.988,22.9947,22.9748,22.9947,8800.0
2006-10-24 10:50:00,34.59,34.59,34.54,34.55,21400.0,23.0013,23.0013,22.9681,22.9748,21400.0
2006-10-24 10:55:00,34.54,34.58,34.54,34.58,5200.0,22.9681,22.9947,22.9681,22.9947,5200.0
2006-10-24 11:00:00,34.57,34.57,34.53,34.55,9000.0,22.988,22.988,22.9615,22.9748,9000.0
2006-10-24 11:05:00,34.57,34.58,34.56,34.58,7000.0,22.988,22.9947,22.9814,22.9947,7000.0
2006-10-24 11:10:00,34.59,34.59,34.56,34.57,13400.0,23.0013,23.0013,22.9814,22.988,13400.0
2006-10-24 11:15:00,34.57,34.58,34.55,34.58,14400.0,22.988,22.9947,22.9748,22.9947,14400.0
2006-10-24 11:20:00,34.58,34.6,34.56,34.56,10800.0,22.9947,23.008,22.9814,22.9814,10800.0
2006-10-24 11:25:00,34.57,34.57,34.55,34.57,22600.0,22.988,22.988,22.9748,22.988,22600.0
2006-10-24 11:30:00,34.57,34.63,34.57,34.6,19400.0,22.988,23.0279,22.988,23.008,19400.0
2006-10-24 11:35:00,34.6,34.6,34.58,34.59,7400.0,23.008,23.008,22.9947,23.0013,7400.0
2006-10-24 11:40:00,34.6,34.63,34.59,34.63,21400.0,23.008,23.0279,23.0013,23.0279,21400.0
2006-10-24 11:45:00,34.65,34.65,34.62,34.63,9800.0,23.0412,23.0412,23.0213,23.0279,9800.0
2006-10-24 11:50:00,34.61,34.62,34.6,34.62,5600.0,23.0146,23.0213,23.008,23.0213,5600.0
2006-10-24 11:55:00,34.62,34.63,34.61,34.62,7600.0,23.0213,23.0279,23.0146,23.0213,7600.0
2006-10-24 12:00:00,34.62,34.63,34.6,34.6,20600.0,23.0213,23.0279,23.008,23.008,20600.0
2006-10-24 12:05:00,34.6,34.63,34.6,34.61,7800.0,23.008,23.0279,23.008,23.0146,7800.0
2006-10-24 12:10:00,34.61,34.62,34.6,34.62,8200.0,23.0146,23.0213,23.008,23.0213,8200.0
2006-10-24 12:15:00,34.61,34.63,34.6,34.62,14200.0,23.0146,23.0279,23.008,23.0213,14200.0
2006-10-24 12:20:00,34.62,34.63,34.62,34.63,16000.0,23.0213,23.0279,23.0213,23.0279,16000.0
2006-10-24 12:25:00,34.65,34.66,34.63,34.63,11200.0,23.0412,23.0479,23.0279,23.0279,11200.0
2006-10-24 12:30:00,34.65,34.66,34.63,34.63,15000.0,23.0412,23.0479,23.0279,23.0279,15000.0
2006-10-24 12:35:00,34.63,34.66,34.62,34.65,8000.0,23.0279,23.0479,23.0213,23.0412,8000.0
2006-10-24 12:40:00,34.65,34.65,34.64,34.65,9200.0,23.0412,23.0412,23.0346,23.0412,9200.0
2006-10-24 12:45:00,34.65,34.67,34.64,34.64,28600.0,23.0412,23.0545,23.0346,23.0346,28600.0
2006-10-24 12:50:00,34.65,34.65,34.62,34.63,7000.0,23.0412,23.0412,23.0213,23.0279,7000.0
2006-10-24 12:55:00,34.63,34.64,34.56,34.56,17200.0,23.0279,23.0346,22.9814,22.9814,17200.0
2006-10-24 13:00:00,34.55,34.55,34.52,34.52,9400.0,22.9748,22.9748,22.9548,22.9548,9400.0
2006-10-24 13:05:00,34.52,34.53,34.51,34.51,17000.0,22.9548,22.9615,22.9482,22.9482,17000.0
2006-10-24 13:10:00,34.51,34.54,34.51,34.54,18200.0,22.9482,22.9681,22.9482,22.9681,18200.0
2006-10-24 13:15:00,34.53,34.53,34.48,34.48,19800.0,22.9615,22.9615,22.9282,22.9282,19800.0
2006-10-24 13:20:00,34.48,34.48,34.47,34.47,15000.0,22.9282,22.9282,22.9216,22.9216,15000.0
2006-10-24 13:25:00,34.48,34.49,34.48,34.48,31000.0,22.9282,22.9349,22.9282,22.9282,31000.0
2006-10-24 13:30:00,34.48,34.52,34.48,34.52,8800.0,22.9282,22.9548,22.9282,22.9548,8800.0
2006-10-24 13:35:00,34.52,34.55,34.52,34.55,14400.0,22.9548,22.9748,22.9548,22.9748,14400.0
2006-10-24 13:40:00,34.55,34.55,34.49,34.5,19600.0,22.9748,22.9748,22.9349,22.9415,19600.0
2006-10-24 13:45:00,34.49,34.49,34.49,34.49,27400.0,22.9349,22.9349,22.9349,22.9349,27400.0
2006-10-24 13:50:00,34.48,34.48,34.45,34.45,14200.0,22.9282,22.9282,22.9083,22.9083,14200.0
2006-10-24 13:55:00,34.45,34.45,34.35,34.36,51000.0,22.9083,22.9083,22.8418,22.8484,51000.0
2006-10-24 14:00:00,34.35,34.37,34.33,34.34,106600.0,22.8418,22.8551,22.8285,22.8351,106600.0
2006-10-24 14:05:00,34.35,34.4,34.34,34.38,40000.0,22.8418,22.875,22.8351,22.8617,40000.0
2006-10-24 14:10:00,34.38,34.4,34.37,34.37,20600.0,22.8617,22.875,22.8551,22.8551,20600.0
2006-10-24 14:15:00,34.37,34.38,34.36,34.38,30600.0,22.8551,22.8617,22.8484,22.8617,30600.0
2006-10-24 14:20:00,34.38,34.39,34.38,34.39,9200.0,22.8617,22.8684,22.8617,22.8684,9200.0
2006-10-24 14:25:00,34.39,34.44,34.39,34.41,21600.0,22.8684,22.9016,22.8684,22.8817,21600.0
2006-10-24 14:30:00,34.4,34.41,34.39,34.39,42800.0,22.875,22.8817,22.8684,22.8684,42800.0
2006-10-24 14:35:00,34.4,34.46,34.39,34.45,29600.0,22.875,22.9149,22.8684,22.9083,29600.0
2006-10-24 14:40:00,34.43,34.44,34.42,34.42,19800.0,22.895,22.9016,22.8883,22.8883,19800.0
2006-10-24 14:45:00,34.41,34.41,34.4,34.4,13600.0,22.8817,22.8817,22.875,22.875,13600.0
2006-10-24 14:50:00,34.4,34.41,34.38,34.4,11000.0,22.875,22.8817,22.8617,22.875,11000.0
2006-10-24 14:55:00,34.4,34.41,34.4,34.41,9200.0,22.875,22.8817,22.875,22.8817,9200.0
2006-10-24 15:00:00,34.41,34.42,34.41,34.42,11000.0,22.8817,22.8883,22.8817,22.8883,11000.0
2006-10-24 15:05:00,34.42,34.43,34.42,34.42,14400.0,22.8883,22.895,22.8883,22.8883,14400.0
2006-10-24 15:10:00,34.42,34.42,34.38,34.38,11400.0,22.8883,22.8883,22.8617,22.8617,11400.0
2006-10-24 15:15:00,34.38,34.4,34.38,34.4,20400.0,22.8617,22.875,22.8617,22.875,20400.0
2006-10-24 15:20:00,34.4,34.43,34.4,34.41,27000.0,22.875,22.895,22.875,22.8817,27000.0
2006-10-24 15:25:00,34.41,34.43,34.37,34.38,25400.0,22.8817,22.895,22.8551,22.8617,25400.0
2006-10-24 15:30:00,34.38,34.4,34.38,34.39,12400.0,22.8617,22.875,22.8617,22.8684,12400.0
2006-10-24 15:35:00,34.4,34.42,34.4,34.41,22600.0,22.875,22.8883,22.875,22.8817,22600.0
2006-10-24 15:40:00,34.41,34.42,34.4,34.41,35000.0,22.8817,22.8883,22.875,22.8817,35000.0
2006-10-24 15:45:00,34.4,34.41,34.39,34.4,24800.0,22.875,22.8817,22.8684,22.875,24800.0
2006-10-24 15:50:00,34.4,34.4,34.39,34.4,101800.0,22.875,22.875,22.8684,22.875,101800.0
2006-10-24 15:55:00,34.4,34.41,34.39,34.39,87800.0,22.875,22.8817,22.8684,22.8684,87800.0
2006-10-25 09:35:00,34.54,34.54,34.54,34.54,19200.0,22.9681,22.9681,22.9681,22.9681,19200.0
2006-10-25 09:40:00,34.51,34.55,34.48,34.52,17200.0,22.9482,22.9748,22.9282,22.9548,17200.0
2006-10-25 09:45:00,34.52,34.54,34.51,34.52,16200.0,22.9548,22.9681,22.9482,22.9548,16200.0
2006-10-25 09:50:00,34.52,34.52,34.41,34.44,29200.0,22.9548,22.9548,22.8817,22.9016,29200.0
2006-10-25 09:55:00,34.45,34.47,34.44,34.47,12200.0,22.9083,22.9216,22.9016,22.9216,12200.0
2006-10-25 10:00:00,34.49,34.51,34.47,34.51,4200.0,22.9349,22.9482,22.9216,22.9482,4200.0
2006-10-25 10:05:00,34.51,34.51,34.47,34.5,10000.0,22.9482,22.9482,22.9216,22.9415,10000.0
2006-10-25 10:10:00,34.5,34.51,34.48,34.51,17600.0,22.9415,22.9482,22.9282,22.9482,17600.0
2006-10-25 10:15:00,34.51,34.55,34.51,34.54,18200.0,22.9482,22.9748,22.9482,22.9681,18200.0
2006-10-25 10:20:00,34.54,34.55,34.54,34.54,7200.0,22.9681,22.9748,22.9681,22.9681,7200.0
2006-10-25 10:25:00,34.54,34.54,34.51,34.52,21200.0,22.9681,22.9681,22.9482,22.9548,21200.0
2006-10-25 10:30:00,34.5,34.5,34.47,34.49,10400.0,22.9415,22.9415,22.9216,22.9349,10400.0
2006-10-25 10:35:00,34.49,34.49,34.46,34.46,6400.0,22.9349,22.9349,22.9149,22.9149,6400.0
2006-10-25 10:40:00,34.44,34.44,34.34,34.4,30600.0,22.9016,22.9016,22.8351,22.875,30600.0
2006-10-25 10:45:00,34.4,34.41,34.37,34.38,9800.0,22.875,22.8817,22.8551,22.8617,9800.0
2006-10-25 10:50:00,34.39,34.42,34.38,34.42,4400.0,22.8684,22.8883,22.8617,22.8883,4400.0
2006-10-25 10:55:00,34.42,34.44,34.42,34.44,3800.0,22.8883,22.9016,22.8883,22.9016,3800.0
2006-10-25 11:00:00,34.44,34.46,34.43,34.46,8600.0,22.9016,22.9149,22.895,22.9149,8600.0
2006-10-25 11:05:00,34.46,34.46,34.43,34.45,18400.0,22.9149,22.9149,22.895,22.9083,18400.0
2006-10-25 11:10:00,34.46,34.47,34.45,34.47,2800.0,22.9149,22.9216,22.9083,22.9216,2800.0
2006-10-25 11:15:00,34.47,34.47,34.47,34.47,6000.0,22.9216,22.9216,22.9216,22.9216,6000.0
2006-10-25 11:20:00,34.47,34.47,34.45,34.46,12600.0,22.9216,22.9216,22.9083,22.9149,12600.0
2006-10-25 11:25:00,34.46,34.47,34.45,34.47,5200.0,22.9149,22.9216,22.9083,22.9216,5200.0
2006-10-25 11:30:00,34.47,34.47,34.46,34.46,9200.0,22.9216,22.9216,22.9149,22.9149,9200.0
2006-10-25 11:35:00,34.47,34.47,34.46,34.47,13200.0,22.9216,22.9216,22.9149,22.9216,13200.0
2006-10-25 11:40:00,34.46,34.47,34.46,34.46,3600.0,22.9149,22.9216,22.9149,22.9149,3600.0
2006-10-25 11:45:00,34.46,34.46,34.45,34.46,105400.0,22.9149,22.9149,22.9083,22.9149,105400.0
2006-10-25 11:50:00,34.46,34.48,34.45,34.48,13000.0,22.9149,22.9282,22.9083,22.9282,13000.0
2006-10-25 11:55:00,34.48,34.48,34.46,34.46,6000.0,22.9282,22.9282,22.9149,22.9149,6000.0
2006-10-25 12:00:00,34.47,34.47,34.4,34.4,17800.0,22.9216,22.9216,22.875,22.875,17800.0
2006-10-25 12:05:00,34.4,34.4,34.39,34.4,4600.0,22.875,22.875,22.8684,22.875,4600.0
2006-10-25 12:10:00,34.39,34.39,34.37,34.38,7000.0,22.8684,22.8684,22.8551,22.8617,7000.0
2006-10-25 12:15:00,34.38,34.38,34.36,34.36,3600.0,22.8617,22.8617,22.8484,22.8484,3600.0
2006-10-25 12:20:00,34.36,34.36,34.33,34.34,7800.0,22.8484,22.8484,22.8285,22.8351,7800.0
2006-10-25 12:25:00,34.34,34.35,34.32,34.32,6200.0,22.8351,22.8418,22.8218,22.8218,6200.0
2006-10-25 12:30:00,34.32,34.33,34.28,34.28,5200.0,22.8218,22.8285,22.7952,22.7952,5200.0
2006-10-25 12:35:00,34.27,34.3,34.27,34.28,7600.0,22.7886,22.8085,22.7886,22.7952,7600.0
2006-10-25 12:40:00,34.28,34.31,34.28,34.29,10600.0,22.7952,22.8152,22.7952,22.8019,10600.0
2006-10-25 12:45:00,34.27,34.27,34.26,34.27,2400.0,22.7886,22.7886,22.7819,22.7886,2400.0
2006-10-25 12:50:00,34.27,34.29,34.26,34.29,7400.0,22.7886,22.8019,22.7819,22.8019,7400.0
2006-10-25 12:55:00,34.28,34.29,34.27,34.29,3400.0,22.7952,22.8019,22.7886,22.8019,3400.0
2006-10-25 13:00:00,34.29,34.29,34.27,34.29,2000.0,22.8019,22.8019,22.7886,22.8019,2000.0
2006-10-25 13:05:00,34.29,34.34,34.29,34.33,13200.0,22.8019,22.8351,22.8019,22.8285,13200.0
2006-10-25 13:10:00,34.34,34.38,34.34,34.37,3600.0,22.8351,22.8617,22.8351,22.8551,3600.0
2006-10-25 13:15:00,34.38,34.38,34.37,34.37,5800.0,22.8617,22.8617,22.8551,22.8551,5800.0
2006-10-25 13:20:00,34.37,34.37,34.36,34.37,4000.0,22.8551,22.8551,22.8484,22.8551,4000.0
2006-10-25 13:25:00,34.37,34.37,34.37,34.37,3000.0,22.8551,22.8551,22.8551,22.8551,3000.0
2006-10-25 13:30:00,34.37,34.37,34.36,34.36,2800.0,22.8551,22.8551,22.8484,22.8484,2800.0
2006-10-25 13:35:00,34.36,34.36,34.35,34.35,16400.0,22.8484,22.8484,22.8418,22.8418,16400.0
2006-10-25 13:40:00,34.35,34.35,34.35,34.35,6800.0,22.8418,22.8418,22.8418,22.8418,6800.0
2006-10-25 13:45:00,34.35,34.35,34.35,34.35,3600.0,22.8418,22.8418,22.8418,22.8418,3600.0
2006-10-25 13:50:00,34.35,34.35,34.34,34.35,13800.0,22.8418,22.8418,22.8351,22.8418,13800.0
2006-10-25 13:55:00,34.35,34.35,34.33,34.33,6200.0,22.8418,22.8418,22.8285,22.8285,6200.0
2006-10-25 14:00:00,34.32,34.33,34.26,34.3,23000.0,22.8218,22.8285,22.7819,22.8085,23000.0
2006-10-25 14:05:00,34.31,34.32,34.3,34.32,8200.0,22.8152,22.8218,22.8085,22.8218,8200.0
2006-10-25 14:10:00,34.3,34.38,34.29,34.35,38200.0,22.8085,22.8617,22.8019,22.8418,38200.0
2006-10-25 14:15:00,34.35,34.38,34.33,34.38,42000.0,22.8418,22.8617,22.8285,22.8617,42000.0
2006-10-25 14:20:00,34.38,34.38,34.28,34.32,20600.0,22.8617,22.8617,22.7952,22.8218,20600.0
2006-10-25 14:25:00,34.32,34.33,34.19,34.26,22200.0,22.8218,22.8285,22.7354,22.7819,22200.0
2006-10-25 14:30:00,34.26,34.26,34.21,34.24,13000.0,22.7819,22.7819,22.7487,22.7686,13000.0
2006-10-25 14:35:00,34.24,34.24,34.12,34.19,26200.0,22.7686,22.7686,22.6888,22.7354,26200.0
2006-10-25 14:40:00,34.19,34.24,34.19,34.2,12800.0,22.7354,22.7686,22.7354,22.742,12800.0
2006-10-25 14:45:00,34.2,34.27,34.2,34.22,13800.0,22.742,22.7886,22.742,22.7553,13800.0
2006-10-25 14:50:00,34.23,34.23,34.2,34.2,12000.0,22.762,22.762,22.742,22.742,12000.0
2006-10-25 14:55:00,34.2,34.24,34.18,34.23,4200.0,22.742,22.7686,22.7287,22.762,4200.0
2006-10-25 15:00:00,34.24,34.27,34.24,34.26,10600.0,22.7686,22.7886,22.7686,22.7819,10600.0
2006-10-25 15:05:00,34.26,34.27,34.23,34.24,12400.0,22.7819,22.7886,22.762,22.7686,12400.0
2006-10-25 15:10:00,34.23,34.26,34.22,34.25,11400.0,22.762,22.7819,22.7553,22.7753,11400.0
2006-10-25 15:15:00,34.26,34.34,34.24,34.33,12600.0,22.7819,22.8351,22.7686,22.8285,12600.0
2006-10-25 15:20:00,34.32,34.32,34.28,34.31,5600.0,22.8218,22.8218,22.7952,22.8152,5600.0
2006-10-25 15:25:00,34.31,34.33,34.3,34.31,7600.0,22.8152,22.8285,22.8085,22.8152,7600.0
2006-10-25 15:30:00,34.31,34.31,34.29,34.3,16200.0,22.8152,22.8152,22.8019,22.8085,16200.0
2006-10-25 15:35:00,34.31,34.33,34.3,34.33,20400.0,22.8152,22.8285,22.8085,22.8285,20400.0
2006-10-25 15:40:00,34.32,34.33,34.32,34.32,11200.0,22.8218,22.8285,22.8218,22.8218,11200.0
2006-10-25 15:45:00,34.32,34.32,34.29,34.3,21000.0,22.8218,22.8218,22.8019,22.8085,21000.0
2006-10-25 15:50:00,34.3,34.33,34.3,34.33,30400.0,22.8085,22.8285,22.8085,22.8285,30400.0
2006-10-25 15:55:00,34.31,34.32,34.3,34.3,41600.0,22.8152,22.8218,22.8085,22.8085,41600.0
2006-10-26 09:30:00,34.57,34.57,34.49,34.49,24600.0,22.988,22.988,22.9349,22.9349,24600.0
2006-10-26 09:35:00,34.49,34.5,34.43,34.43,10400.0,22.9349,22.9415,22.895,22.895,10400.0
2006-10-26 09:40:00,34.42,34.43,34.38,34.41,15600.0,22.8883,22.895,22.8617,22.8817,15600.0
2006-10-26 09:45:00,34.41,34.48,34.41,34.47,14200.0,22.8817,22.9282,22.8817,22.9216,14200.0
2006-10-26 09:50:00,34.47,34.47,34.33,34.34,13800.0,22.9216,22.9216,22.8285,22.8351,13800.0
2006-10-26 09:55:00,34.34,34.37,34.34,34.36,14600.0,22.8351,22.8551,22.8351,22.8484,14600.0
2006-10-26 10:00:00,34.36,34.38,34.31,34.31,23400.0,22.8484,22.8617,22.8152,22.8152,23400.0
2006-10-26 10:05:00,34.29,34.37,34.27,34.36,15600.0,22.8019,22.8551,22.7886,22.8484,15600.0
2006-10-26 10:10:00,34.35,34.37,34.33,34.37,9000.0,22.8418,22.8551,22.8285,22.8551,9000.0
2006-10-26 10:15:00,34.37,34.37,34.35,34.35,8600.0,22.8551,22.8551,22.8418,22.8418,8600.0
2006-10-26 10:20:00,34.35,34.35,34.24,34.24,18000.0,22.8418,22.8418,22.7686,22.7686,18000.0
2006-10-26 10:25:00,34.23,34.25,34.18,34.18,21200.0,22.762,22.7753,22.7287,22.7287,21200.0
2006-10-26 10:30:00,34.16,34.18,34.15,34.18,10600.0,22.7154,22.7287,22.7088,22.7287,10600.0
2006-10-26 10:35:00,34.18,34.2,34.17,34.17,20800.0,22.7287,22.742,22.7221,22.7221,20800.0
2006-10-26 10:40:00,34.18,34.19,34.14,34.15,13400.0,22.7287,22.7354,22.7021,22.7088,13400.0
2006-10-26 10:45:00,34.15,34.17,34.13,34.13,36800.0,22.7088,22.7221,22.6955,22.6955,36800.0
2006-10-26 10:50:00,34.15,34.15,34.13,34.13,39600.0,22.7088,22.7088,22.6955,22.6955,39600.0
2006-10-26 10:55:00,34.13,34.22,34.13,34.22,5800.0,22.6955,22.7553,22.6955,22.7553,5800.0
2006-10-26 11:00:00,34.22,34.25,34.21,34.24,13400.0,22.7553,22.7753,22.7487,22.7686,13400.0
2006-10-26 11:05:00,34.23,34.25,34.22,34.24,46000.0,22.762,22.7753,22.7553,22.7686,46000.0
2006-10-26 11:10:00,34.24,34.29,34.24,34.27,13000.0,22.7686,22.8019,22.7686,22.7886,13000.0
2006-10-26 11:15:00,34.27,34.3,34.27,34.28,5000.0,22.7886,22.8085,22.7886,22.7952,5000.0
2006-10-26 11:20:00,34.29,34.29,34.25,34.27,10600.0,22.8019,22.8019,22.7753,22.7886,10600.0
2006-10-26 11:25:00,34.29,34.3,34.26,34.29,6400.0,22.8019,22.8085,22.7819,22.8019,6400.0
2006-10-26 11:30:00,34.3,34.3,34.27,34.27,4400.0,22.8085,22.8085,22.7886,22.7886,4400.0
2006-10-26 11:35:00,34.27,34.27,34.27,34.27,24600.0,22.7886,22.7886,22.7886,22.7886,24600.0
2006-10-26 11:40:00,34.27,34.28,34.25,34.26,12200.0,22.7886,22.7952,22.7753,22.7819,12200.0
2006-10-26 11:45:00,34.26,34.27,34.25,34.26,10000.0,22.7819,22.7886,22.7753,22.7819,10000.0
2006-10-26 11:50:00,34.26,34.27,34.22,34.23,9400.0,22.7819,22.7886,22.7553,22.762,9400.0
2006-10-26 11:55:00,34.24,34.24,34.22,34.22,7400.0,22.7686,22.7686,22.7553,22.7553,7400.0
2006-10-26 12:00:00,34.22,34.24,34.21,34.24,7200.0,22.7553,22.7686,22.7487,22.7686,7200.0
2006-10-26 12:05:00,34.24,34.26,34.22,34.26,8400.0,22.7686,22.7819,22.7553,22.7819,8400.0
2006-10-26 12:10:00,34.25,34.27,34.24,34.27,5400.0,22.7753,22.7886,22.7686,22.7886,5400.0
2006-10-26 12:15:00,34.27,34.28,34.25,34.26,2400.0,22.7886,22.7952,22.7753,22.7819,2400.0
2006-10-26 12:20:00,34.26,34.29,34.25,34.27,13000.0,22.7819,22.8019,22.7753,22.7886,13000.0
2006-10-26 12:25:00,34.27,34.29,34.24,34.26,12000.0,22.7886,22.8019,22.7686,22.7819,12000.0
2006-10-26 12:30:00,34.24,34.26,34.24,34.25,7400.0,22.7686,22.7819,22.7686,22.7753,7400.0
2006-10-26 12:35:00,34.24,34.25,34.24,34.25,9000.0,22.7686,22.7753,22.7686,22.7753,9000.0
2006-10-26 12:40:00,34.25,34.25,34.23,34.24,10200.0,22.7753,22.7753,22.762,22.7686,10200.0
2006-10-26 12:45:00,34.24,34.24,34.24,34.24,5000.0,22.7686,22.7686,22.7686,22.7686,5000.0
2006-10-26 12:50:00,34.24,34.26,34.24,34.25,24200.0,22.7686,22.7819,22.7686,22.7753,24200.0
2006-10-26 12:55:00,34.26,34.26,34.24,34.26,26800.0,22.7819,22.7819,22.7686,22.7819,26800.0
2006-10-26 13:00:00,34.26,34.27,34.22,34.22,24800.0,22.7819,22.7886,22.7553,22.7553,24800.0
2006-10-26 13:05:00,34.23,34.24,34.22,34.23,4800.0,22.762,22.7686,22.7553,22.762,4800.0
2006-10-26 13:10:00,34.23,34.23,34.21,34.22,9800.0,22.762,22.762,22.7487,22.7553,9800.0
2006-10-26 13:15:00,34.22,34.23,34.22,34.22,4800.0,22.7553,22.762,22.7553,22.7553,4800.0
2006-10-26 13:20:00,34.22,34.22,34.2,34.2,4400.0,22.7553,22.7553,22.742,22.742,4400.0
2006-10-26 13:25:00,34.21,34.22,34.2,34.21,11400.0,22.7487,22.7553,22.742,22.7487,11400.0
2006-10-26 13:30:00,34.21,34.22,34.2,34.21,13400.0,22.7487,22.7553,22.742,22.7487,13400.0
2006-10-26 13:35:00,34.2,34.22,34.2,34.21,19800.0,22.742,22.7553,22.742,22.7487,19800.0
2006-10-26 13:40:00,34.21,34.21,34.19,34.2,6800.0,22.7487,22.7487,22.7354,22.742,6800.0
2006-10-26 13:45:00,34.2,34.22,34.2,34.21,9400.0,22.742,22.7553,22.742,22.7487,9400.0
2006-10-26 13:50:00,34.21,34.23,34.2,34.21,14600.0,22.7487,22.762,22.742,22.7487,14600.0
2006-10-26 13:55:00,34.21,34.22,34.17,34.19,12200.0,22.7487,22.7553,22.7221,22.7354,12200.0
2006-10-26 14:00:00,34.19,34.2,34.18,34.19,9800.0,22.7354,22.742,22.7287,22.7354,9800.0
2006-10-26 14:05:00,34.19,34.2,34.18,34.19,25400.0,22.7354,22.742,22.7287,22.7354,25400.0
2006-10-26 14:10:00,34.18,34.2,34.18,34.19,6400.0,22.7287,22.742,22.7287,22.7354,6400.0
2006-10-26 14:15:00,34.2,34.2,34.16,34.18,21200.0,22.742,22.742,22.7154,22.7287,21200.0
2006-10-26 14:20:00,34.18,34.2,34.18,34.2,8400.0,22.7287,22.742,22.7287,22.742,8400.0
2006-10-26 14:25:00,34.19,34.24,34.19,34.24,27200.0,22.7354,22.7686,22.7354,22.7686,27200.0
2006-10-26 14:30:00,34.26,34.27,34.22,34.27,16400.0,22.7819,22.7886,22.7553,22.7886,16400.0
2006-10-26 14:35:00,34.27,34.27,34.26,34.27,10600.0,22.7886,22.7886,22.7819,22.7886,10600.0
2006-10-26 14:40:00,34.27,34.27,34.27,34.27,13200.0,22.7886,22.7886,22.7886,22.7886,13200.0
2006-10-26 14:45:00,34.27,34.32,34.27,34.32,26600.0,22.7886,22.8218,22.7886,22.8218,26600.0
2006-10-26 14:50:00,34.32,34.38,34.32,34.38,11800.0,22.8218,22.8617,22.8218,22.8617,11800.0
2006-10-26 14:55:00,34.37,34.4,34.37,34.4,8200.0,22.8551,22.875,22.8551,22.875,8200.0
2006-10-26 15:00:00,34.4,34.4,34.37,34.38,9800.0,22.875,22.875,22.8551,22.8617,9800.0
2006-10-26 15:05:00,34.38,34.39,34.37,34.37,5800.0,22.8617,22.8684,22.8551,22.8551,5800.0
2006-10-26 15:10:00,34.37,34.38,34.36,34.37,6400.0,22.8551,22.8617,22.8484,22.8551,6400.0
2006-10-26 15:15:00,34.38,34.38,34.35,34.37,9800.0,22.8617,22.8617,22.8418,22.8551,9800.0
2006-10-26 15:20:00,34.37,34.4,34.35,34.4,10200.0,22.8551,22.875,22.8418,22.875,10200.0
2006-10-26 15:25:00,34.4,34.4,34.37,34.38,13000.0,22.875,22.875,22.8551,22.8617,13000.0
2006-10-26 15:30:00,34.38,34.38,34.35,34.37,7800.0,22.8617,22.8617,22.8418,22.8551,7800.0
2006-10-26 15:35:00,34.35,34.4,34.35,34.4,12000.0,22.8418,22.875,22.8418,22.875,12000.0
2006-10-26 15:40:00,34.41,34.41,34.38,34.38,12800.0,22.8817,22.8817,22.8617,22.8617,12800.0
2006-10-26 15:45:00,34.38,34.38,34.34,34.34,12000.0,22.8617,22.8617,22.8351,22.8351,12000.0
2006-10-26 15:50:00,34.34,34.35,34.32,34.34,28400.0,22.8351,22.8418,22.8218,22.8351,28400.0
2006-10-26 15:55:00,34.34,34.36,34.32,34.36,69200.0,22.8351,22.8484,22.8218,22.8484,69200.0
2006-10-27 09:30:00,34.25,34.25,34.1,34.1,12000.0,22.7753,22.7753,22.6755,22.6755,12000.0
2006-10-27 09:35:00,34.1,34.18,34.08,34.17,19800.0,22.6755,22.7287,22.6622,22.7221,19800.0
2006-10-27 09:40:00,34.13,34.13,34.01,34.01,16000.0,22.6955,22.6955,22.6157,22.6157,16000.0
2006-10-27 09:45:00,34.01,34.09,33.94,34.09,23200.0,22.6157,22.6689,22.5691,22.6689,23200.0
2006-10-27 09:50:00,34.1,34.12,34.05,34.12,13000.0,22.6755,22.6888,22.6423,22.6888,13000.0
2006-10-27 09:55:00,34.11,34.19,34.11,34.18,10400.0,22.6822,22.7354,22.6822,22.7287,10400.0
2006-10-27 10:00:00,34.17,34.22,34.17,34.18,8800.0,22.7221,22.7553,22.7221,22.7287,8800.0
2006-10-27 10:05:00,34.15,34.16,34.1,34.15,8800.0,22.7088,22.7154,22.6755,22.7088,8800.0
2006-10-27 10:10:00,34.17,34.24,34.14,34.23,10000.0,22.7221,22.7686,22.7021,22.762,10000.0
2006-10-27 10:15:00,34.23,34.23,34.22,34.23,9600.0,22.762,22.762,22.7553,22.762,9600.0
2006-10-27 10:20:00,34.22,34.23,34.1,34.1,13800.0,22.7553,22.762,22.6755,22.6755,13800.0
2006-10-27 10:25:00,34.1,34.1,34.06,34.1,5600.0,22.6755,22.6755,22.6489,22.6755,5600.0
2006-10-27 10:30:00,34.09,34.1,34.07,34.1,7000.0,22.6689,22.6755,22.6556,22.6755,7000.0
2006-10-27 10:35:00,34.11,34.13,34.08,34.13,25400.0,22.6822,22.6955,22.6622,22.6955,25400.0
2006-10-27 10:40:00,34.13,34.13,34.1,34.1,6200.0,22.6955,22.6955,22.6755,22.6755,6200.0
2006-10-27 10:45:00,34.1,34.13,34.07,34.09,7400.0,22.6755,22.6955,22.6556,22.6689,7400.0
2006-10-27 10:50:00,34.09,34.12,34.07,34.12,4800.0,22.6689,22.6888,22.6556,22.6888,4800.0
2006-10-27 10:55:00,34.12,34.13,34.1,34.12,12200.0,22.6888,22.6955,22.6755,22.6888,12200.0
2006-10-27 11:00:00,34.12,34.12,34.07,34.11,19800.0,22.6888,22.6888,22.6556,22.6822,19800.0
2006-10-27 11:05:00,34.12,34.13,34.07,34.11,8800.0,22.6888,22.6955,22.6556,22.6822,8800.0
2006-10-27 11:10:00,34.1,34.13,34.1,34.11,9800.0,22.6755,22.6955,22.6755,22.6822,9800.0
2006-10-27 11:15:00,34.13,34.13,34.11,34.13,11200.0,22.6955,22.6955,22.6822,22.6955,11200.0
2006-10-27 11:20:00,34.11,34.13,34.1,34.12,7200.0,22.6822,22.6955,22.6755,22.6888,7200.0
2006-10-27 11:25:00,34.12,34.13,34.12,34.12,8800.0,22.6888,22.6955,22.6888,22.6888,8800.0
2006-10-27 11:30:00,34.12,34.13,34.1,34.1,10800.0,22.6888,22.6955,22.6755,22.6755,10800.0
2006-10-27 11:35:00,34.11,34.12,34.11,34.12,8600.0,22.6822,22.6888,22.6822,22.6888,8600.0
2006-10-27 11:40:00,34.12,34.12,34.08,34.09,18000.0,22.6888,22.6888,22.6622,22.6689,18000.0
2006-10-27 11:45:00,34.1,34.11,34.08,34.11,5000.0,22.6755,22.6822,22.6622,22.6822,5000.0
2006-10-27 11:50:00,34.11,34.12,34.1,34.1,6400.0,22.6822,22.6888,22.6755,22.6755,6400.0
2006-10-27 11:55:00,34.09,34.12,34.09,34.12,8200.0,22.6689,22.6888,22.6689,22.6888,8200.0
2006-10-27 12:00:00,34.12,34.12,34.09,34.1,12400.0,22.6888,22.6888,22.6689,22.6755,12400.0
2006-10-27 12:05:00,34.1,34.12,34.09,34.11,12000.0,22.6755,22.6888,22.6689,22.6822,12000.0
2006-10-27 12:10:00,34.11,34.12,34.1,34.11,13800.0,22.6822,22.6888,22.6755,22.6822,13800.0
2006-10-27 12:15:00,34.11,34.13,34.1,34.12,13000.0,22.6822,22.6955,22.6755,22.6888,13000.0
2006-10-27 12:20:00,34.13,34.13,34.1,34.1,6800.0,22.6955,22.6955,22.6755,22.6755,6800.0
2006-10-27 12:25:00,34.1,34.11,34.1,34.11,5000.0,22.6755,22.6822,22.6755,22.6822,5000.0
2006-10-27 12:30:00,34.1,34.11,34.1,34.11,13200.0,22.6755,22.6822,22.6755,22.6822,13200.0
2006-10-27 12:35:00,34.11,34.11,34.1,34.11,25800.0,22.6822,22.6822,22.6755,22.6822,25800.0
2006-10-27 12:40:00,34.11,34.13,34.1,34.13,7800.0,22.6822,22.6955,22.6755,22.6955,7800.0
2006-10-27 12:45:00,34.13,34.13,34.12,34.13,9400.0,22.6955,22.6955,22.6888,22.6955,9400.0
2006-10-27 12:50:00,34.12,34.13,34.12,34.13,20200.0,22.6888,22.6955,22.6888,22.6955,20200.0
2006-10-27 12:55:00,34.13,34.15,34.12,34.14,16600.0,22.6955,22.7088,22.6888,22.7021,16600.0
2006-10-27 13:00:00,34.15,34.17,34.13,34.17,5800.0,22.7088,22.7221,22.6955,22.7221,5800.0
2006-10-27 13:05:00,34.17,34.17,34.16,34.17,8200.0,22.7221,22.7221,22.7154,22.7221,8200.0
2006-10-27 13:10:00,34.17,34.19,34.17,34.19,5600.0,22.7221,22.7354,22.7221,22.7354,5600.0
2006-10-27 13:15:00,34.19,34.19,34.13,34.13,12200.0,22.7354,22.7354,22.6955,22.6955,12200.0
2006-10-27 13:20:00,34.12,34.14,34.11,34.14,24400.0,22.6888,22.7021,22.6822,22.7021,24400.0
2006-10-27 13:25:00,34.13,34.16,34.1,34.15,19400.0,22.6955,22.7154,22.6755,22.7088,19400.0
2006-10-27 13:30:00,34.15,34.17,34.13,34.13,19800.0,22.7088,22.7221,22.6955,22.6955,19800.0
2006-10-27 13:35:00,34.13,34.13,34.08,34.13,18200.0,22.6955,22.6955,22.6622,22.6955,18200.0
2006-10-27 13:40:00,34.13,34.14,34.13,34.13,4800.0,22.6955,22.7021,22.6955,22.6955,4800.0
2006-10-27 13:45:00,34.13,34.13,34.07,34.09,7200.0,22.6955,22.6955,22.6556,22.6689,7200.0
2006-10-27 13:50:00,34.09,34.12,34.09,34.11,6000.0,22.6689,22.6888,22.6689,22.6822,6000.0
2006-10-27 13:55:00,34.1,34.14,34.1,34.13,5400.0,22.6755,22.7021,22.6755,22.6955,5400.0
2006-10-27 14:00:00,34.13,34.13,34.11,34.13,14400.0,22.6955,22.6955,22.6822,22.6955,14400.0
2006-10-27 14:05:00,34.13,34.13,34.11,34.13,16000.0,22.6955,22.6955,22.6822,22.6955,16000.0
2006-10-27 14:10:00,34.13,34.13,34.09,34.09,14600.0,22.6955,22.6955,22.6689,22.6689,14600.0
2006-10-27 14:15:00,34.08,34.12,34.08,34.12,9800.0,22.6622,22.6888,22.6622,22.6888,9800.0
2006-10-27 14:20:00,34.11,34.12,34.08,34.08,9000.0,22.6822,22.6888,22.6622,22.6622,9000.0
2006-10-27 14:25:00,34.08,34.08,34.0,34.02,19400.0,22.6622,22.6622,22.609,22.6223,19400.0
2006-10-27 14:30:00,34.02,34.04,33.99,34.04,11200.0,22.6223,22.6356,22.6024,22.6356,11200.0
2006-10-27 14:35:00,34.04,34.13,34.02,34.02,57000.0,22.6356,22.6955,22.6223,22.6223,57000.0
2006-10-27 14:40:00,34.02,34.05,34.0,34.05,12000.0,22.6223,22.6423,22.609,22.6423,12000.0
2006-10-27 14:45:00,34.05,34.05,33.99,34.01,14800.0,22.6423,22.6423,22.6024,22.6157,14800.0
2006-10-27 14:50:00,34.01,34.01,33.99,34.01,15400.0,22.6157,22.6157,22.6024,22.6157,15400.0
2006-10-27 14:55:00,34.01,34.04,33.99,34.04,12800.0,22.6157,22.6356,22.6024,22.6356,12800.0
2006-10-27 15:00:00,34.05,34.1,34.04,34.09,12200.0,22.6423,22.6755,22.6356,22.6689,12200.0
2006-10-27 15:05:00,34.09,34.12,34.09,34.09,21400.0,22.6689,22.6888,22.6689,22.6689,21400.0
2006-10-27 15:10:00,34.1,34.1,34.07,34.1,13800.0,22.6755,22.6755,22.6556,22.6755,13800.0
2006-10-27 15:15:00,34.1,34.1,34.08,34.08,43000.0,22.6755,22.6755,22.6622,22.6622,43000.0
2006-10-27 15:20:00,34.09,34.12,34.09,34.1,21600.0,22.6689,22.6888,22.6689,22.6755,21600.0
2006-10-27 15:25:00,34.12,34.12,34.1,34.11,43800.0,22.6888,22.6888,22.6755,22.6822,43800.0
2006-10-27 15:30:00,34.11,34.12,34.08,34.08,36600.0,22.6822,22.6888,22.6622,22.6622,36600.0
2006-10-27 15:35:00,34.07,34.1,34.07,34.1,43200.0,22.6556,22.6755,22.6556,22.6755,43200.0
2006-10-27 15:40:00,34.1,34.12,34.1,34.1,48400.0,22.6755,22.6888,22.6755,22.6755,48400.0
2006-10-27 15:45:00,34.1,34.1,34.08,34.09,32200.0,22.6755,22.6755,22.6622,22.6689,32200.0
2006-10-27 15:50:00,34.09,34.09,34.01,34.03,20400.0,22.6689,22.6689,22.6157,22.629,20400.0
2006-10-27 15:55:00,34.03,34.08,33.99,34.08,59800.0,22.629,22.6622,22.6024,22.6622,59800.0
2006-10-30 09:30:00,34.09,34.18,34.02,34.18,31000.0,22.6689,22.7287,22.6223,22.7287,31000.0
2006-10-30 09:35:00,34.2,34.2,34.13,34.2,12000.0,22.742,22.742,22.6955,22.742,12000.0
2006-10-30 09:40:00,34.18,34.24,34.18,34.23,17000.0,22.7287,22.7686,22.7287,22.762,17000.0
2006-10-30 09:45:00,34.24,34.27,34.24,34.24,8600.0,22.7686,22.7886,22.7686,22.7686,8600.0
2006-10-30 09:50:00,34.26,34.32,34.24,34.26,16600.0,22.7819,22.8218,22.7686,22.7819,16600.0
2006-10-30 09:55:00,34.25,34.25,34.17,34.18,11200.0,22.7753,22.7753,22.7221,22.7287,11200.0
2006-10-30 10:00:00,34.17,34.22,34.17,34.17,63200.0,22.7221,22.7553,22.7221,22.7221,63200.0
2006-10-30 10:05:00,34.17,34.19,34.14,34.19,13200.0,22.7221,22.7354,22.7021,22.7354,13200.0
2006-10-30 10:10:00,34.19,34.19,34.16,34.17,7200.0,22.7354,22.7354,22.7154,22.7221,7200.0
2006-10-30 10:15:00,34.17,34.18,34.12,34.12,10800.0,22.7221,22.7287,22.6888,22.6888,10800.0
2006-10-30 10:20:00,34.12,34.13,34.1,34.1,4000.0,22.6888,22.6955,22.6755,22.6755,4000.0
2006-10-30 10:25:00,34.1,34.13,34.08,34.13,11600.0,22.6755,22.6955,22.6622,22.6955,11600.0
2006-10-30 10:30:00,34.13,34.18,34.13,34.17,11400.0,22.6955,22.7287,22.6955,22.7221,11400.0
2006-10-30 10:35:00,34.18,34.19,34.17,34.19,16000.0,22.7287,22.7354,22.7221,22.7354,16000.0
2006-10-30 10:40:00,34.18,34.21,34.17,34.18,25800.0,22.7287,22.7487,22.7221,22.7287,25800.0
2006-10-30 10:45:00,34.19,34.2,34.16,34.17,25200.0,22.7354,22.742,22.7154,22.7221,25200.0
2006-10-30 10:50:00,34.17,34.17,34.15,34.15,5600.0,22.7221,22.7221,22.7088,22.7088,5600.0
2006-10-30 10:55:00,34.15,34.18,34.15,34.18,16600.0,22.7088,22.7287,22.7088,22.7287,16600.0
2006-10-30 11:00:00,34.17,34.24,34.17,34.24,21600.0,22.7221,22.7686,22.7221,22.7686,21600.0
2006-10-30 11:05:00,34.22,34.24,34.22,34.23,16000.0,22.7553,22.7686,22.7553,22.762,16000.0
2006-10-30 11:10:00,34.24,34.26,34.22,34.22,15000.0,22.7686,22.7819,22.7553,22.7553,15000.0
2006-10-30 11:15:00,34.24,34.24,34.23,34.24,3000.0,22.7686,22.7686,22.762,22.7686,3000.0
2006-10-30 11:20:00,34.24,34.26,34.24,34.25,22200.0,22.7686,22.7819,22.7686,22.7753,22200.0
2006-10-30 11:25:00,34.24,34.25,34.22,34.22,18400.0,22.7686,22.7753,22.7553,22.7553,18400.0
2006-10-30 11:30:00,34.22,34.23,34.2,34.2,21000.0,22.7553,22.762,22.742,22.742,21000.0
2006-10-30 11:35:00,34.19,34.23,34.19,34.23,6000.0,22.7354,22.762,22.7354,22.762,6000.0
2006-10-30 11:40:00,34.23,34.27,34.22,34.27,23400.0,22.762,22.7886,22.7553,22.7886,23400.0
2006-10-30 11:45:00,34.26,34.27,34.26,34.27,18800.0,22.7819,22.7886,22.7819,22.7886,18800.0
2006-10-30 11:50:00,34.27,34.27,34.26,34.27,20400.0,22.7886,22.7886,22.7819,22.7886,20400.0
2006-10-30 11:55:00,34.27,34.27,34.25,34.25,24400.0,22.7886,22.7886,22.7753,22.7753,24400.0
2006-10-30 12:00:00,34.24,34.25,34.24,34.24,8200.0,22.7686,22.7753,22.7686,22.7686,8200.0
2006-10-30 12:05:00,34.24,34.24,34.22,34.24,20200.0,22.7686,22.7686,22.7553,22.7686,20200.0
2006-10-30 12:10:00,34.24,34.27,34.24,34.26,4800.0,22.7686,22.7886,22.7686,22.7819,4800.0
2006-10-30 12:15:00,34.26,34.27,34.23,34.24,14400.0,22.7819,22.7886,22.762,22.7686,14400.0
2006-10-30 12:20:00,34.24,34.29,34.24,34.28,38800.0,22.7686,22.8019,22.7686,22.7952,38800.0
2006-10-30 12:25:00,34.28,34.33,34.28,34.32,9600.0,22.7952,22.8285,22.7952,22.8218,9600.0
2006-10-30 12:30:00,34.32,34.35,34.32,34.34,4800.0,22.8218,22.8418,22.8218,22.8351,4800.0
2006-10-30 12:35:00,34.34,34.36,34.34,34.36,6200.0,22.8351,22.8484,22.8351,22.8484,6200.0
2006-10-30 12:40:00,34.36,34.41,34.36,34.4,4400.0,22.8484,22.8817,22.8484,22.875,4400.0
2006-10-30 12:45:00,34.4,34.43,34.4,34.42,6800.0,22.875,22.895,22.875,22.8883,6800.0
2006-10-30 12:50:00,34.42,34.43,34.41,34.43,6200.0,22.8883,22.895,22.8817,22.895,6200.0
2006-10-30 12:55:00,34.43,34.45,34.43,34.44,9000.0,22.895,22.9083,22.895,22.9016,9000.0
2006-10-30 13:00:00,34.44,34.48,34.44,34.48,10600.0,22.9016,22.9282,22.9016,22.9282,10600.0
2006-10-30 13:05:00,34.48,34.49,34.46,34.48,18400.0,22.9282,22.9349,22.9149,22.9282,18400.0
2006-10-30 13:10:00,34.48,34.49,34.48,34.49,8400.0,22.9282,22.9349,22.9282,22.9349,8400.0
2006-10-30 13:15:00,34.49,34.52,34.49,34.52,16000.0,22.9349,22.9548,22.9349,22.9548,16000.0
2006-10-30 13:20:00,34.52,34.55,34.52,34.55,13800.0,22.9548,22.9748,22.9548,22.9748,13800.0
2006-10-30 13:25:00,34.55,34.55,34.48,34.48,11400.0,22.9748,22.9748,22.9282,22.9282,11400.0
2006-10-30 13:30:00,34.48,34.52,34.48,34.52,5800.0,22.9282,22.9548,22.9282,22.9548,5800.0
2006-10-30 13:35:00,34.52,34.56,34.52,34.56,29200.0,22.9548,22.9814,22.9548,22.9814,29200.0
2006-10-30 13:40:00,34.56,34.57,34.49,34.49,18600.0,22.9814,22.988,22.9349,22.9349,18600.0
2006-10-30 13:45:00,34.5,34.57,34.49,34.56,28400.0,22.9415,22.988,22.9349,22.9814,28400.0
2006-10-30 13:50:00,34.56,34.57,34.56,34.57,2600.0,22.9814,22.988,22.9814,22.988,2600.0
2006-10-30 13:55:00,34.57,34.6,34.55,34.6,16200.0,22.988,23.008,22.9748,23.008,16200.0
2006-10-30 14:00:00,34.59,34.6,34.52,34.54,22600.0,23.0013,23.008,22.9548,22.9681,22600.0
2006-10-30 14:05:00,34.56,34.56,34.54,34.54,16400.0,22.9814,22.9814,22.9681,22.9681,16400.0
2006-10-30 14:10:00,34.54,34.54,34.52,34.52,12600.0,22.9681,22.9681,22.9548,22.9548,12600.0
2006-10-30 14:15:00,34.52,34.56,34.52,34.55,11200.0,22.9548,22.9814,22.9548,22.9748,11200.0
2006-10-30 14:20:00,34.56,34.57,34.55,34.55,16400.0,22.9814,22.988,22.9748,22.9748,16400.0
2006-10-30 14:25:00,34.55,34.55,34.52,34.52,14000.0,22.9748,22.9748,22.9548,22.9548,14000.0
2006-10-30 14:30:00,34.52,34.52,34.49,34.49,9600.0,22.9548,22.9548,22.9349,22.9349,9600.0
2006-10-30 14:35:00,34.49,34.51,34.49,34.51,9600.0,22.9349,22.9482,22.9349,22.9482,9600.0
2006-10-30 14:40:00,34.49,34.52,34.49,34.52,21400.0,22.9349,22.9548,22.9349,22.9548,21400.0
2006-10-30 14:45:00,34.51,34.51,34.49,34.51,8600.0,22.9482,22.9482,22.9349,22.9482,8600.0
2006-10-30 14:50:00,34.51,34.54,34.51,34.54,6800.0,22.9482,22.9681,22.9482,22.9681,6800.0
2006-10-30 14:55:00,34.55,34.58,34.54,34.54,16200.0,22.9748,22.9947,22.9681,22.9681,16200.0
2006-10-30 15:00:00,34.54,34.57,34.53,34.56,48800.0,22.9681,22.988,22.9615,22.9814,48800.0
2006-10-30 15:05:00,34.55,34.56,34.52,34.52,26800.0,22.9748,22.9814,22.9548,22.9548,26800.0
2006-10-30 15:10:00,34.51,34.51,34.48,34.49,15400.0,22.9482,22.9482,22.9282,22.9349,15400.0
2006-10-30 15:15:00,34.49,34.49,34.47,34.48,5000.0,22.9349,22.9349,22.9216,22.9282,5000.0
2006-10-30 15:20:00,34.46,34.5,34.45,34.49,13600.0,22.9149,22.9415,22.9083,22.9349,13600.0
2006-10-30 15:25:00,34.49,34.5,34.47,34.47,12600.0,22.9349,22.9415,22.9216,22.9216,12600.0
2006-10-30 15:30:00,34.48,34.48,34.46,34.47,17400.0,22.9282,22.9282,22.9149,22.9216,17400.0
2006-10-30 15:35:00,34.47,34.48,34.46,34.48,13800.0,22.9216,22.9282,22.9149,22.9282,13800.0
2006-10-30 15:40:00,34.49,34.49,34.45,34.45,15800.0,22.9349,22.9349,22.9083,22.9083,15800.0
2006-10-30 15:45:00,34.45,34.49,34.44,34.47,14600.0,22.9083,22.9349,22.9016,22.9216,14600.0
2006-10-30 15:50:00,34.48,34.49,34.47,34.48,12200.0,22.9282,22.9349,22.9216,22.9282,12200.0
2006-10-30 15:55:00,34.48,34.49,34.47,34.48,24800.0,22.9282,22.9349,22.9216,22.9282,24800.0
2006-10-31 09:30:00,34.38,34.6,34.38,34.6,49800.0,22.8617,23.008,22.8617,23.008,49800.0
2006-10-31 09:35:00,34.6,34.65,34.59,34.65,17200.0,23.008,23.0412,23.0013,23.0412,17200.0
2006-10-31 09:40:00,34.65,34.65,34.47,34.56,31600.0,23.0412,23.0412,22.9216,22.9814,31600.0
2006-10-31 09:45:00,34.53,34.59,34.53,34.56,16000.0,22.9615,23.0013,22.9615,22.9814,16000.0
2006-10-31 09:50:00,34.56,34.65,34.56,34.62,10600.0,22.9814,23.0412,22.9814,23.0213,10600.0
2006-10-31 09:55:00,34.62,34.62,34.52,34.53,17000.0,23.0213,23.0213,22.9548,22.9615,17000.0
2006-10-31 10:00:00,34.51,34.59,34.49,34.59,13800.0,22.9482,23.0013,22.9349,23.0013,13800.0
2006-10-31 10:05:00,34.58,34.58,34.53,34.53,7200.0,22.9947,22.9947,22.9615,22.9615,7200.0
2006-10-31 10:10:00,34.52,34.52,34.47,34.49,7200.0,22.9548,22.9548,22.9216,22.9349,7200.0
2006-10-31 10:15:00,34.47,34.47,34.4,34.43,5400.0,22.9216,22.9216,22.875,22.895,5400.0
2006-10-31 10:20:00,34.43,34.49,34.42,34.49,12600.0,22.895,22.9349,22.8883,22.9349,12600.0
2006-10-31 10:25:00,34.49,34.49,34.41,34.47,6800.0,22.9349,22.9349,22.8817,22.9216,6800.0
2006-10-31 10:30:00,34.47,34.49,34.43,34.43,6200.0,22.9216,22.9349,22.895,22.895,6200.0
2006-10-31 10:35:00,34.41,34.43,34.41,34.43,4400.0,22.8817,22.895,22.8817,22.895,4400.0
2006-10-31 10:40:00,34.43,34.45,34.43,34.43,9400.0,22.895,22.9083,22.895,22.895,9400.0
2006-10-31 10:45:00,34.42,34.43,34.33,34.33,10200.0,22.8883,22.895,22.8285,22.8285,10200.0
2006-10-31 10:50:00,34.33,34.35,34.33,34.33,31200.0,22.8285,22.8418,22.8285,22.8285,31200.0
2006-10-31 10:55:00,34.32,34.33,34.3,34.33,24400.0,22.8218,22.8285,22.8085,22.8285,24400.0
2006-10-31 11:00:00,34.32,34.33,34.24,34.24,18000.0,22.8218,22.8285,22.7686,22.7686,18000.0
2006-10-31 11:05:00,34.26,34.26,34.24,34.24,10400.0,22.7819,22.7819,22.7686,22.7686,10400.0
2006-10-31 11:10:00,34.24,34.25,34.24,34.25,7200.0,22.7686,22.7753,22.7686,22.7753,7200.0
2006-10-31 11:15:00,34.24,34.24,34.22,34.22,6800.0,22.7686,22.7686,22.7553,22.7553,6800.0
2006-10-31 11:20:00,34.23,34.25,34.21,34.25,36200.0,22.762,22.7753,22.7487,22.7753,36200.0
2006-10-31 11:25:00,34.25,34.3,34.25,34.26,8800.0,22.7753,22.8085,22.7753,22.7819,8800.0
2006-10-31 11:30:00,34.27,34.29,34.26,34.29,7600.0,22.7886,22.8019,22.7819,22.8019,7600.0
2006-10-31 11:35:00,34.29,34.29,34.26,34.27,4400.0,22.8019,22.8019,22.7819,22.7886,4400.0
2006-10-31 11:40:00,34.27,34.27,34.21,34.22,11800.0,22.7886,22.7886,22.7487,22.7553,11800.0
2006-10-31 11:45:00,34.21,34.21,34.18,34.18,8600.0,22.7487,22.7487,22.7287,22.7287,8600.0
2006-10-31 11:50:00,34.18,34.18,34.15,34.16,11000.0,22.7287,22.7287,22.7088,22.7154,11000.0
2006-10-31 11:55:00,34.16,34.17,34.15,34.16,6400.0,22.7154,22.7221,22.7088,22.7154,6400.0
2006-10-31 12:00:00,34.16,34.2,34.16,34.19,11000.0,22.7154,22.742,22.7154,22.7354,11000.0
2006-10-31 12:05:00,34.19,34.19,34.18,34.18,6600.0,22.7354,22.7354,22.7287,22.7287,6600.0
2006-10-31 12:10:00,34.19,34.21,34.14,34.16,17400.0,22.7354,22.7487,22.7021,22.7154,17400.0
2006-10-31 12:15:00,34.16,34.19,34.15,34.19,8200.0,22.7154,22.7354,22.7088,22.7354,8200.0
2006-10-31 12:20:00,34.19,34.19,34.15,34.18,7200.0,22.7354,22.7354,22.7088,22.7287,7200.0
2006-10-31 12:25:00,34.18,34.19,34.16,34.17,10400.0,22.7287,22.7354,22.7154,22.7221,10400.0
2006-10-31 12:30:00,34.17,34.21,34.16,34.2,6200.0,22.7221,22.7487,22.7154,22.742,6200.0
2006-10-31 12:35:00,34.18,34.21,34.17,34.17,42400.0,22.7287,22.7487,22.7221,22.7221,42400.0
2006-10-31 12:40:00,34.17,34.17,34.17,34.17,3000.0,22.7221,22.7221,22.7221,22.7221,3000.0
2006-10-31 12:45:00,34.15,34.17,34.15,34.17,3800.0,22.7088,22.7221,22.7088,22.7221,3800.0
2006-10-31 12:50:00,34.18,34.19,34.17,34.17,6000.0,22.7287,22.7354,22.7221,22.7221,6000.0
2006-10-31 12:55:00,34.18,34.18,34.16,34.17,10200.0,22.7287,22.7287,22.7154,22.7221,10200.0
2006-10-31 13:00:00,34.15,34.16,34.12,34.15,10200.0,22.7088,22.7154,22.6888,22.7088,10200.0
2006-10-31 13:05:00,34.15,34.16,34.14,34.16,12200.0,22.7088,22.7154,22.7021,22.7154,12200.0
2006-10-31 13:10:00,34.16,34.16,34.15,34.16,5000.0,22.7154,22.7154,22.7088,22.7154,5000.0
2006-10-31 13:15:00,34.16,34.17,34.15,34.17,17000.0,22.7154,22.7221,22.7088,22.7221,17000.0
2006-10-31 13:20:00,34.16,34.19,34.16,34.19,24200.0,22.7154,22.7354,22.7154,22.7354,24200.0
2006-10-31 13:25:00,34.18,34.2,34.18,34.2,14400.0,22.7287,22.742,22.7287,22.742,14400.0
2006-10-31 13:30:00,34.21,34.25,34.2,34.24,27400.0,22.7487,22.7753,22.742,22.7686,27400.0
2006-10-31 13:35:00,34.25,34.26,34.24,34.24,21600.0,22.7753,22.7819,22.7686,22.7686,21600.0
2006-10-31 13:40:00,34.24,34.28,34.24,34.26,47000.0,22.7686,22.7952,22.7686,22.7819,47000.0
2006-10-31 13:45:00,34.26,34.3,34.25,34.29,50200.0,22.7819,22.8085,22.7753,22.8019,50200.0
2006-10-31 13:50:00,34.28,34.31,34.27,34.29,33400.0,22.7952,22.8152,22.7886,22.8019,33400.0
2006-10-31 13:55:00,34.3,34.3,34.24,34.24,23600.0,22.8085,22.8085,22.7686,22.7686,23600.0
2006-10-31 14:00:00,34.23,34.24,34.21,34.21,12000.0,22.762,22.7686,22.7487,22.7487,12000.0
2006-10-31 14:05:00,34.21,34.21,34.2,34.21,20600.0,22.7487,22.7487,22.742,22.7487,20600.0
2006-10-31 14:10:00,34.2,34.2,34.19,34.2,12200.0,22.742,22.742,22.7354,22.742,12200.0
2006-10-31 14:15:00,34.19,34.22,34.19,34.22,39200.0,22.7354,22.7553,22.7354,22.7553,39200.0
2006-10-31 14:20:00,34.22,34.22,34.19,34.19,31600.0,22.7553,22.7553,22.7354,22.7354,31600.0
2006-10-31 14:25:00,34.19,34.19,34.17,34.17,15800.0,22.7354,22.7354,22.7221,22.7221,15800.0
2006-10-31 14:30:00,34.17,34.21,34.17,34.21,22800.0,22.7221,22.7487,22.7221,22.7487,22800.0
2006-10-31 14:35:00,34.19,34.21,34.18,34.2,16000.0,22.7354,22.7487,22.7287,22.742,16000.0
2006-10-31 14:40:00,34.2,34.2,34.17,34.2,17600.0,22.742,22.742,22.7221,22.742,17600.0
2006-10-31 14:45:00,34.21,34.23,34.19,34.22,20000.0,22.7487,22.762,22.7354,22.7553,20000.0
2006-10-31 14:50:00,34.21,34.21,34.2,34.21,13200.0,22.7487,22.7487,22.742,22.7487,13200.0
2006-10-31 14:55:00,34.21,34.26,34.21,34.22,19200.0,22.7487,22.7819,22.7487,22.7553,19200.0
2006-10-31 15:00:00,34.22,34.22,34.21,34.21,24000.0,22.7553,22.7553,22.7487,22.7487,24000.0
2006-10-31 15:05:00,34.21,34.23,34.21,34.21,26800.0,22.7487,22.762,22.7487,22.7487,26800.0
2006-10-31 15:10:00,34.22,34.22,34.16,34.18,23000.0,22.7553,22.7553,22.7154,22.7287,23000.0
2006-10-31 15:15:00,34.18,34.2,34.18,34.19,20600.0,22.7287,22.742,22.7287,22.7354,20600.0
2006-10-31 15:20:00,34.19,34.24,34.19,34.24,21600.0,22.7354,22.7686,22.7354,22.7686,21600.0
2006-10-31 15:25:00,34.24,34.27,34.24,34.26,22800.0,22.7686,22.7886,22.7686,22.7819,22800.0
2006-10-31 15:30:00,34.27,34.27,34.25,34.26,28000.0,22.7886,22.7886,22.7753,22.7819,28000.0
2006-10-31 15:35:00,34.26,34.27,34.26,34.27,24000.0,22.7819,22.7886,22.7819,22.7886,24000.0
2006-10-31 15:40:00,34.27,34.29,34.27,34.29,31800.0,22.7886,22.8019,22.7886,22.8019,31800.0
2006-10-31 15:45:00,34.29,34.29,34.25,34.27,23600.0,22.8019,22.8019,22.7753,22.7886,23600.0
2006-10-31 15:50:00,34.27,34.27,34.22,34.22,23200.0,22.7886,22.7886,22.7553,22.7553,23200.0
2006-10-31 15:55:00,34.22,34.22,34.2,34.2,64600.0,22.7553,22.7553,22.742,22.742,64600.0
2006-11-01 09:30:00,34.13,34.39,34.13,34.33,36600.0,22.6955,22.8684,22.6955,22.8285,36600.0
2006-11-01 09:35:00,34.37,34.48,34.37,34.48,17600.0,22.8551,22.9282,22.8551,22.9282,17600.0
2006-11-01 09:40:00,34.46,34.52,34.46,34.52,22800.0,22.9149,22.9548,22.9149,22.9548,22800.0
2006-11-01 09:45:00,34.52,34.56,34.52,34.52,25400.0,22.9548,22.9814,22.9548,22.9548,25400.0
2006-11-01 09:50:00,34.53,34.53,34.46,34.48,16800.0,22.9615,22.9615,22.9149,22.9282,16800.0
2006-11-01 09:55:00,34.48,34.48,34.46,34.46,6400.0,22.9282,22.9282,22.9149,22.9149,6400.0
2006-11-01 10:00:00,34.46,34.49,34.37,34.49,28200.0,22.9149,22.9349,22.8551,22.9349,28200.0
2006-11-01 10:05:00,34.49,34.49,34.44,34.46,16800.0,22.9349,22.9349,22.9016,22.9149,16800.0
2006-11-01 10:10:00,34.46,34.48,34.41,34.41,26400.0,22.9149,22.9282,22.8817,22.8817,26400.0
2006-11-01 10:15:00,34.4,34.41,34.33,34.38,18600.0,22.875,22.8817,22.8285,22.8617,18600.0
2006-11-01 10:20:00,34.38,34.38,34.34,34.34,13200.0,22.8617,22.8617,22.8351,22.8351,13200.0
2006-11-01 10:25:00,34.34,34.34,34.24,34.25,24600.0,22.8351,22.8351,22.7686,22.7753,24600.0
2006-11-01 10:30:00,34.24,34.26,34.2,34.25,35000.0,22.7686,22.7819,22.742,22.7753,35000.0
2006-11-01 10:35:00,34.24,34.25,34.15,34.2,118600.0,22.7686,22.7753,22.7088,22.742,118600.0
2006-11-01 10:40:00,34.23,34.3,34.22,34.25,44000.0,22.762,22.8085,22.7553,22.7753,44000.0
2006-11-01 10:45:00,34.25,34.25,34.22,34.25,38000.0,22.7753,22.7753,22.7553,22.7753,38000.0
2006-11-01 10:50:00,34.25,34.27,34.24,34.27,83200.0,22.7753,22.7886,22.7686,22.7886,83200.0
2006-11-01 10:55:00,34.27,34.34,34.27,34.34,13800.0,22.7886,22.8351,22.7886,22.8351,13800.0
2006-11-01 11:00:00,34.34,34.36,34.3,34.31,35800.0,22.8351,22.8484,22.8085,22.8152,35800.0
2006-11-01 11:05:00,34.32,34.32,34.28,34.29,15800.0,22.8218,22.8218,22.7952,22.8019,15800.0
2006-11-01 11:10:00,34.29,34.3,34.26,34.3,21800.0,22.8019,22.8085,22.7819,22.8085,21800.0
2006-11-01 11:15:00,34.29,34.3,34.28,34.3,17800.0,22.8019,22.8085,22.7952,22.8085,17800.0
2006-11-01 11:20:00,34.3,34.32,34.25,34.31,31600.0,22.8085,22.8218,22.7753,22.8152,31600.0
2006-11-01 11:25:00,34.31,34.32,34.27,34.3,12800.0,22.8152,22.8218,22.7886,22.8085,12800.0
2006-11-01 11:30:00,34.29,34.3,34.27,34.28,10000.0,22.8019,22.8085,22.7886,22.7952,10000.0
2006-11-01 11:35:00,34.27,34.27,34.22,34.25,17400.0,22.7886,22.7886,22.7553,22.7753,17400.0
2006-11-01 11:40:00,34.27,34.27,34.23,34.26,13000.0,22.7886,22.7886,22.762,22.7819,13000.0
2006-11-01 11:45:00,34.25,34.25,34.23,34.25,11400.0,22.7753,22.7753,22.762,22.7753,11400.0
2006-11-01 11:50:00,34.25,34.25,34.2,34.22,16600.0,22.7753,22.7753,22.742,22.7553,16600.0
2006-11-01 11:55:00,34.21,34.21,34.19,34.2,8600.0,22.7487,22.7487,22.7354,22.742,8600.0
2006-11-01 12:00:00,34.21,34.22,34.2,34.21,15400.0,22.7487,22.7553,22.742,22.7487,15400.0
2006-11-01 12:05:00,34.2,34.2,34.16,34.19,13600.0,22.742,22.742,22.7154,22.7354,13600.0
2006-11-01 12:10:00,34.18,34.18,34.16,34.16,6800.0,22.7287,22.7287,22.7154,22.7154,6800.0
2006-11-01 12:15:00,34.15,34.16,34.14,34.16,11800.0,22.7088,22.7154,22.7021,22.7154,11800.0
2006-11-01 12:20:00,34.15,34.17,34.15,34.15,8800.0,22.7088,22.7221,22.7088,22.7088,8800.0
2006-11-01 12:25:00,34.15,34.15,34.11,34.13,24000.0,22.7088,22.7088,22.6822,22.6955,24000.0
2006-11-01 12:30:00,34.13,34.13,34.08,34.09,18400.0,22.6955,22.6955,22.6622,22.6689,18400.0
2006-11-01 12:35:00,34.09,34.09,34.08,34.08,17600.0,22.6689,22.6689,22.6622,22.6622,17600.0
2006-11-01 12:40:00,34.08,34.08,34.01,34.01,20800.0,22.6622,22.6622,22.6157,22.6157,20800.0
2006-11-01 12:45:00,34.01,34.01,33.96,33.99,31800.0,22.6157,22.6157,22.5824,22.6024,31800.0
2006-11-01 12:50:00,34.0,34.01,33.99,34.01,19000.0,22.609,22.6157,22.6024,22.6157,19000.0
2006-11-01 12:55:00,34.01,34.02,34.01,34.02,19200.0,22.6157,22.6223,22.6157,22.6223,19200.0
2006-11-01 13:00:00,34.02,34.04,34.02,34.02,20800.0,22.6223,22.6356,22.6223,22.6223,20800.0
2006-11-01 13:05:00,34.02,34.03,34.01,34.02,37000.0,22.6223,22.629,22.6157,22.6223,37000.0
2006-11-01 13:10:00,34.02,34.02,33.98,33.98,27600.0,22.6223,22.6223,22.5957,22.5957,27600.0
2006-11-01 13:15:00,33.98,33.98,33.94,33.95,21000.0,22.5957,22.5957,22.5691,22.5758,21000.0
2006-11-01 13:20:00,33.96,34.0,33.96,34.0,9000.0,22.5824,22.609,22.5824,22.609,9000.0
2006-11-01 13:25:00,34.0,34.02,33.97,34.01,16600.0,22.609,22.6223,22.5891,22.6157,16600.0
2006-11-01 13:30:00,34.02,34.02,34.0,34.01,18000.0,22.6223,22.6223,22.609,22.6157,18000.0
2006-11-01 13:35:00,34.01,34.01,33.99,33.99,12600.0,22.6157,22.6157,22.6024,22.6024,12600.0
2006-11-01 13:40:00,33.99,33.99,33.99,33.99,7600.0,22.6024,22.6024,22.6024,22.6024,7600.0
2006-11-01 13:45:00,33.99,34.0,33.99,34.0,36200.0,22.6024,22.609,22.6024,22.609,36200.0
2006-11-01 13:50:00,34.01,34.06,34.01,34.06,7000.0,22.6157,22.6489,22.6157,22.6489,7000.0
2006-11-01 13:55:00,34.05,34.06,34.02,34.03,12200.0,22.6423,22.6489,22.6223,22.629,12200.0
2006-11-01 14:00:00,34.03,34.04,34.02,34.02,9000.0,22.629,22.6356,22.6223,22.6223,9000.0
2006-11-01 14:05:00,34.01,34.02,33.99,34.01,10600.0,22.6157,22.6223,22.6024,22.6157,10600.0
2006-11-01 14:10:00,34.01,34.02,33.99,34.01,13000.0,22.6157,22.6223,22.6024,22.6157,13000.0
2006-11-01 14:15:00,34.01,34.03,33.96,33.97,19200.0,22.6157,22.629,22.5824,22.5891,19200.0
2006-11-01 14:20:00,33.96,34.0,33.96,33.99,11800.0,22.5824,22.609,22.5824,22.6024,11800.0
2006-11-01 14:25:00,33.98,34.02,33.96,34.02,12600.0,22.5957,22.6223,22.5824,22.6223,12600.0
2006-11-01 14:30:00,34.02,34.02,33.98,33.99,10400.0,22.6223,22.6223,22.5957,22.6024,10400.0
2006-11-01 14:35:00,33.99,34.0,33.96,33.99,19400.0,22.6024,22.609,22.5824,22.6024,19400.0
2006-11-01 14:40:00,33.99,33.99,33.98,33.98,9200.0,22.6024,22.6024,22.5957,22.5957,9200.0
2006-11-01 14:45:00,33.98,34.01,33.98,34.01,11400.0,22.5957,22.6157,22.5957,22.6157,11400.0
2006-11-01 14:50:00,34.01,34.01,33.98,33.98,16800.0,22.6157,22.6157,22.5957,22.5957,16800.0
2006-11-01 14:55:00,33.98,33.99,33.97,33.98,8800.0,22.5957,22.6024,22.5891,22.5957,8800.0
2006-11-01 15:00:00,33.98,34.01,33.98,34.0,15800.0,22.5957,22.6157,22.5957,22.609,15800.0
2006-11-01 15:05:00,33.99,33.99,33.96,33.97,34800.0,22.6024,22.6024,22.5824,22.5891,34800.0
2006-11-01 15:10:00,33.98,33.99,33.96,33.97,23200.0,22.5957,22.6024,22.5824,22.5891,23200.0
2006-11-01 15:15:00,33.96,33.98,33.96,33.98,23800.0,22.5824,22.5957,22.5824,22.5957,23800.0
2006-11-01 15:20:00,33.98,33.98,33.95,33.95,21400.0,22.5957,22.5957,22.5758,22.5758,21400.0
2006-11-01 15:25:00,33.95,33.96,33.94,33.96,13200.0,22.5758,22.5824,22.5691,22.5824,13200.0
2006-11-01 15:30:00,33.96,33.98,33.96,33.96,12800.0,22.5824,22.5957,22.5824,22.5824,12800.0
2006-11-01 15:35:00,33.96,33.98,33.95,33.96,19800.0,22.5824,22.5957,22.5758,22.5824,19800.0
2006-11-01 15:40:00,33.95,33.95,33.92,33.93,23600.0,22.5758,22.5758,22.5558,22.5625,23600.0
2006-11-01 15:45:00,33.92,33.97,33.92,33.96,18000.0,22.5558,22.5891,22.5558,22.5824,18000.0
2006-11-01 15:50:00,33.96,33.97,33.94,33.95,22200.0,22.5824,22.5891,22.5691,22.5758,22200.0
2006-11-01 15:55:00,33.94,33.94,33.91,33.94,37400.0,22.5691,22.5691,22.5492,22.5691,37400.0
2006-11-02 09:35:00,33.66,33.87,33.66,33.85,60200.0,22.3829,22.5226,22.3829,22.5093,60200.0
2006-11-02 09:40:00,33.85,33.87,33.81,33.84,22000.0,22.5093,22.5226,22.4827,22.5026,22000.0
2006-11-02 09:45:00,33.83,33.83,33.77,33.78,27600.0,22.496,22.496,22.4561,22.4627,27600.0
2006-11-02 09:50:00,33.78,33.78,33.74,33.74,25400.0,22.4627,22.4627,22.4361,22.4361,25400.0
2006-11-02 09:55:00,33.74,33.75,33.68,33.74,17200.0,22.4361,22.4428,22.3962,22.4361,17200.0
2006-11-02 10:00:00,33.74,33.83,33.74,33.79,53400.0,22.4361,22.496,22.4361,22.4694,53400.0
2006-11-02 10:05:00,33.79,33.82,33.74,33.82,13600.0,22.4694,22.4893,22.4361,22.4893,13600.0
2006-11-02 10:10:00,33.84,33.88,33.8,33.81,16200.0,22.5026,22.5292,22.476,22.4827,16200.0
2006-11-02 10:15:00,33.81,33.85,33.81,33.82,17200.0,22.4827,22.5093,22.4827,22.4893,17200.0
2006-11-02 10:20:00,33.83,33.87,33.83,33.84,21800.0,22.496,22.5226,22.496,22.5026,21800.0
2006-11-02 10:25:00,33.84,33.87,33.84,33.87,10600.0,22.5026,22.5226,22.5026,22.5226,10600.0
2006-11-02 10:30:00,33.87,33.89,33.87,33.89,27000.0,22.5226,22.5359,22.5226,22.5359,27000.0
2006-11-02 10:35:00,33.9,33.93,33.9,33.93,26200.0,22.5425,22.5625,22.5425,22.5625,26200.0
2006-11-02 10:40:00,33.93,33.93,33.88,33.9,15400.0,22.5625,22.5625,22.5292,22.5425,15400.0
2006-11-02 10:45:00,33.88,33.92,33.88,33.92,24000.0,22.5292,22.5558,22.5292,22.5558,24000.0
2006-11-02 10:50:00,33.92,33.99,33.92,33.99,28600.0,22.5558,22.6024,22.5558,22.6024,28600.0
2006-11-02 10:55:00,33.99,34.06,33.99,34.02,18600.0,22.6024,22.6489,22.6024,22.6223,18600.0
2006-11-02 11:00:00,34.02,34.04,33.99,34.01,8400.0,22.6223,22.6356,22.6024,22.6157,8400.0
2006-11-02 11:05:00,34.02,34.06,34.02,34.03,12400.0,22.6223,22.6489,22.6223,22.629,12400.0
2006-11-02 11:10:00,34.04,34.06,34.04,34.05,34000.0,22.6356,22.6489,22.6356,22.6423,34000.0
2006-11-02 11:15:00,34.06,34.13,34.05,34.13,44200.0,22.6489,22.6955,22.6423,22.6955,44200.0
2006-11-02 11:20:00,34.13,34.15,34.12,34.13,33600.0,22.6955,22.7088,22.6888,22.6955,33600.0
2006-11-02 11:25:00,34.13,34.13,34.05,34.06,10200.0,22.6955,22.6955,22.6423,22.6489,10200.0
2006-11-02 11:30:00,34.05,34.05,34.01,34.02,17000.0,22.6423,22.6423,22.6157,22.6223,17000.0
2006-11-02 11:35:00,34.02,34.07,34.02,34.06,19800.0,22.6223,22.6556,22.6223,22.6489,19800.0
2006-11-02 11:40:00,34.06,34.07,34.04,34.04,12800.0,22.6489,22.6556,22.6356,22.6356,12800.0
2006-11-02 11:45:00,34.03,34.04,33.98,33.99,13200.0,22.629,22.6356,22.5957,22.6024,13200.0
2006-11-02 11:50:00,33.98,33.99,33.96,33.96,14400.0,22.5957,22.6024,22.5824,22.5824,14400.0
2006-11-02 11:55:00,33.96,33.98,33.96,33.98,8200.0,22.5824,22.5957,22.5824,22.5957,8200.0
2006-11-02 12:00:00,33.98,34.0,33.97,34.0,14400.0,22.5957,22.609,22.5891,22.609,14400.0
2006-11-02 12:05:00,33.99,34.0,33.97,33.99,9000.0,22.6024,22.609,22.5891,22.6024,9000.0
2006-11-02 12:10:00,33.99,34.04,33.99,34.02,6800.0,22.6024,22.6356,22.6024,22.6223,6800.0
2006-11-02 12:15:00,34.02,34.05,34.02,34.04,16200.0,22.6223,22.6423,22.6223,22.6356,16200.0
2006-11-02 12:20:00,34.04,34.04,33.99,33.99,9600.0,22.6356,22.6356,22.6024,22.6024,9600.0
2006-11-02 12:25:00,33.99,34.01,33.98,33.99,6200.0,22.6024,22.6157,22.5957,22.6024,6200.0
2006-11-02 12:30:00,34.0,34.0,33.97,33.98,27600.0,22.609,22.609,22.5891,22.5957,27600.0
2006-11-02 12:35:00,33.97,33.97,33.93,33.95,9800.0,22.5891,22.5891,22.5625,22.5758,9800.0
2006-11-02 12:40:00,33.95,33.96,33.92,33.93,6400.0,22.5758,22.5824,22.5558,22.5625,6400.0
2006-11-02 12:45:00,33.95,33.95,33.94,33.95,5000.0,22.5758,22.5758,22.5691,22.5758,5000.0
2006-11-02 12:50:00,33.95,33.96,33.94,33.95,5000.0,22.5758,22.5824,22.5691,22.5758,5000.0
2006-11-02 12:55:00,33.95,33.99,33.95,33.98,5800.0,22.5758,22.6024,22.5758,22.5957,5800.0
2006-11-02 13:00:00,33.99,33.99,33.95,33.95,7800.0,22.6024,22.6024,22.5758,22.5758,7800.0
2006-11-02 13:05:00,33.95,33.98,33.95,33.98,14200.0,22.5758,22.5957,22.5758,22.5957,14200.0
2006-11-02 13:10:00,33.98,33.99,33.96,33.97,6000.0,22.5957,22.6024,22.5824,22.5891,6000.0
2006-11-02 13:15:00,33.97,33.98,33.96,33.96,5600.0,22.5891,22.5957,22.5824,22.5824,5600.0
2006-11-02 13:20:00,33.95,33.97,33.93,33.93,4400.0,22.5758,22.5891,22.5625,22.5625,4400.0
2006-11-02 13:25:00,33.93,33.98,33.93,33.96,7800.0,22.5625,22.5957,22.5625,22.5824,7800.0
2006-11-02 13:30:00,33.95,33.95,33.93,33.93,4400.0,22.5758,22.5758,22.5625,22.5625,4400.0
2006-11-02 13:35:00,33.93,33.98,33.93,33.96,10000.0,22.5625,22.5957,22.5625,22.5824,10000.0
2006-11-02 13:40:00,33.96,33.96,33.92,33.92,9000.0,22.5824,22.5824,22.5558,22.5558,9000.0
2006-11-02 13:45:00,33.92,33.92,33.89,33.92,8000.0,22.5558,22.5558,22.5359,22.5558,8000.0
2006-11-02 13:50:00,33.92,33.96,33.91,33.93,9800.0,22.5558,22.5824,22.5492,22.5625,9800.0
2006-11-02 13:55:00,33.94,33.96,33.94,33.95,8000.0,22.5691,22.5824,22.5691,22.5758,8000.0
2006-11-02 14:00:00,33.95,33.96,33.91,33.92,14000.0,22.5758,22.5824,22.5492,22.5558,14000.0
2006-11-02 14:05:00,33.92,33.93,33.91,33.92,4400.0,22.5558,22.5625,22.5492,22.5558,4400.0
2006-11-02 14:10:00,33.92,33.93,33.91,33.92,7600.0,22.5558,22.5625,22.5492,22.5558,7600.0
2006-11-02 14:15:00,33.91,33.92,33.9,33.9,8200.0,22.5492,22.5558,22.5425,22.5425,8200.0
2006-11-02 14:20:00,33.9,33.92,33.9,33.91,10200.0,22.5425,22.5558,22.5425,22.5492,10200.0
2006-11-02 14:25:00,33.91,33.95,33.91,33.94,13600.0,22.5492,22.5758,22.5492,22.5691,13600.0
2006-11-02 14:30:00,33.94,33.98,33.94,33.97,10800.0,22.5691,22.5957,22.5691,22.5891,10800.0
2006-11-02 14:35:00,33.96,33.97,33.88,33.9,14000.0,22.5824,22.5891,22.5292,22.5425,14000.0
2006-11-02 14:40:00,33.9,33.95,33.9,33.95,14200.0,22.5425,22.5758,22.5425,22.5758,14200.0
2006-11-02 14:45:00,33.95,34.0,33.95,33.96,16200.0,22.5758,22.609,22.5758,22.5824,16200.0
2006-11-02 14:50:00,33.96,33.96,33.95,33.95,24400.0,22.5824,22.5824,22.5758,22.5758,24400.0
2006-11-02 14:55:00,33.95,33.96,33.95,33.95,26200.0,22.5758,22.5824,22.5758,22.5758,26200.0
2006-11-02 15:00:00,33.95,33.99,33.95,33.99,35000.0,22.5758,22.6024,22.5758,22.6024,35000.0
2006-11-02 15:05:00,33.99,33.99,33.96,33.97,15800.0,22.6024,22.6024,22.5824,22.5891,15800.0
2006-11-02 15:10:00,33.97,34.02,33.97,34.02,24400.0,22.5891,22.6223,22.5891,22.6223,24400.0
2006-11-02 15:15:00,34.02,34.04,34.02,34.02,25400.0,22.6223,22.6356,22.6223,22.6223,25400.0
2006-11-02 15:20:00,34.02,34.03,34.02,34.03,12000.0,22.6223,22.629,22.6223,22.629,12000.0
2006-11-02 15:25:00,34.02,34.02,34.02,34.02,15200.0,22.6223,22.6223,22.6223,22.6223,15200.0
2006-11-02 15:30:00,34.02,34.02,34.01,34.02,15800.0,22.6223,22.6223,22.6157,22.6223,15800.0
2006-11-02 15:35:00,34.02,34.02,34.01,34.01,14600.0,22.6223,22.6223,22.6157,22.6157,14600.0
2006-11-02 15:40:00,34.0,34.04,33.99,34.04,35600.0,22.609,22.6356,22.6024,22.6356,35600.0
2006-11-02 15:45:00,34.04,34.05,34.01,34.01,22600.0,22.6356,22.6423,22.6157,22.6157,22600.0
2006-11-02 15:50:00,34.01,34.01,33.99,34.0,20600.0,22.6157,22.6157,22.6024,22.609,20600.0
2006-11-02 15:55:00,34.0,34.0,33.98,33.98,23800.0,22.609,22.609,22.5957,22.5957,23800.0
2006-11-03 09:30:00,33.88,34.15,33.88,34.15,53200.0,22.5292,22.7088,22.5292,22.7088,53200.0
2006-11-03 09:35:00,34.15,34.15,34.06,34.1,16800.0,22.7088,22.7088,22.6489,22.6755,16800.0
2006-11-03 09:40:00,34.1,34.12,34.03,34.04,20200.0,22.6755,22.6888,22.629,22.6356,20200.0
2006-11-03 09:45:00,34.04,34.07,34.0,34.01,13400.0,22.6356,22.6556,22.609,22.6157,13400.0
2006-11-03 09:50:00,33.99,34.04,33.99,33.99,10400.0,22.6024,22.6356,22.6024,22.6024,10400.0
2006-11-03 09:55:00,33.99,34.16,33.99,34.13,22600.0,22.6024,22.7154,22.6024,22.6955,22600.0
2006-11-03 10:00:00,34.13,34.13,34.09,34.09,30200.0,22.6955,22.6955,22.6689,22.6689,30200.0
2006-11-03 10:05:00,34.11,34.15,34.08,34.08,29800.0,22.6822,22.7088,22.6622,22.6622,29800.0
2006-11-03 10:10:00,34.08,34.17,34.05,34.15,28600.0,22.6622,22.7221,22.6423,22.7088,28600.0
2006-11-03 10:15:00,34.15,34.15,34.11,34.11,11800.0,22.7088,22.7088,22.6822,22.6822,11800.0
2006-11-03 10:20:00,34.1,34.1,34.02,34.06,18600.0,22.6755,22.6755,22.6223,22.6489,18600.0
2006-11-03 10:25:00,34.06,34.06,33.99,33.99,8200.0,22.6489,22.6489,22.6024,22.6024,8200.0
2006-11-03 10:30:00,33.99,34.05,33.94,33.94,39800.0,22.6024,22.6423,22.5691,22.5691,39800.0
2006-11-03 10:35:00,33.94,33.95,33.91,33.93,18200.0,22.5691,22.5758,22.5492,22.5625,18200.0
2006-11-03 10:40:00,33.93,33.99,33.91,33.99,13200.0,22.5625,22.6024,22.5492,22.6024,13200.0
2006-11-03 10:45:00,33.98,33.99,33.96,33.97,14000.0,22.5957,22.6024,22.5824,22.5891,14000.0
2006-11-03 10:50:00,33.95,33.99,33.94,33.97,13200.0,22.5758,22.6024,22.5691,22.5891,13200.0
2006-11-03 10:55:00,33.97,33.99,33.92,33.98,36800.0,22.5891,22.6024,22.5558,22.5957,36800.0
2006-11-03 11:00:00,33.98,34.01,33.97,33.99,9800.0,22.5957,22.6157,22.5891,22.6024,9800.0
2006-11-03 11:05:00,33.99,34.01,33.91,33.91,15800.0,22.6024,22.6157,22.5492,22.5492,15800.0
2006-11-03 11:10:00,33.92,33.94,33.88,33.92,14200.0,22.5558,22.5691,22.5292,22.5558,14200.0
2006-11-03 11:15:00,33.89,33.92,33.85,33.92,23600.0,22.5359,22.5558,22.5093,22.5558,23600.0
2006-11-03 11:20:00,33.92,33.97,33.86,33.86,25200.0,22.5558,22.5891,22.5159,22.5159,25200.0
2006-11-03 11:25:00,33.86,33.91,33.86,33.9,14800.0,22.5159,22.5492,22.5159,22.5425,14800.0
2006-11-03 11:30:00,33.89,33.89,33.85,33.85,9800.0,22.5359,22.5359,22.5093,22.5093,9800.0
2006-11-03 11:35:00,33.84,33.84,33.79,33.79,6200.0,22.5026,22.5026,22.4694,22.4694,6200.0
2006-11-03 11:40:00,33.79,33.79,33.73,33.74,13600.0,22.4694,22.4694,22.4295,22.4361,13600.0
2006-11-03 11:45:00,33.73,33.73,33.69,33.71,10000.0,22.4295,22.4295,22.4029,22.4162,10000.0
2006-11-03 11:50:00,33.71,33.77,33.71,33.77,7400.0,22.4162,22.4561,22.4162,22.4561,7400.0
2006-11-03 11:55:00,33.77,33.77,33.76,33.77,8200.0,22.4561,22.4561,22.4494,22.4561,8200.0
2006-11-03 12:00:00,33.77,33.77,33.76,33.77,6600.0,22.4561,22.4561,22.4494,22.4561,6600.0
2006-11-03 12:05:00,33.77,33.78,33.77,33.77,8000.0,22.4561,22.4627,22.4561,22.4561,8000.0
2006-11-03 12:10:00,33.77,33.77,33.73,33.73,4600.0,22.4561,22.4561,22.4295,22.4295,4600.0
2006-11-03 12:15:00,33.72,33.74,33.69,33.7,26000.0,22.4228,22.4361,22.4029,22.4095,26000.0
2006-11-03 12:20:00,33.68,33.7,33.68,33.7,28000.0,22.3962,22.4095,22.3962,22.4095,28000.0
2006-11-03 12:25:00,33.7,33.7,33.67,33.67,14800.0,22.4095,22.4095,22.3896,22.3896,14800.0
2006-11-03 12:30:00,33.68,33.73,33.68,33.73,6600.0,22.3962,22.4295,22.3962,22.4295,6600.0
2006-11-03 12:35:00,33.73,33.74,33.72,33.72,13800.0,22.4295,22.4361,22.4228,22.4228,13800.0
2006-11-03 12:40:00,33.73,33.73,33.72,33.72,2200.0,22.4295,22.4295,22.4228,22.4228,2200.0
2006-11-03 12:45:00,33.72,33.72,33.72,33.72,800.0,22.4228,22.4228,22.4228,22.4228,800.0
2006-11-03 12:50:00,33.72,33.72,33.68,33.69,2800.0,22.4228,22.4228,22.3962,22.4029,2800.0
2006-11-03 12:55:00,33.67,33.68,33.67,33.68,14200.0,22.3896,22.3962,22.3896,22.3962,14200.0
2006-11-03 13:00:00,33.69,33.69,33.61,33.62,9000.0,22.4029,22.4029,22.3497,22.3563,9000.0
2006-11-03 13:05:00,33.62,33.63,33.62,33.63,10600.0,22.3563,22.363,22.3563,22.363,10600.0
2006-11-03 13:10:00,33.63,33.64,33.63,33.63,9800.0,22.363,22.3696,22.363,22.363,9800.0
2006-11-03 13:15:00,33.64,33.65,33.64,33.65,4000.0,22.3696,22.3763,22.3696,22.3763,4000.0
2006-11-03 13:20:00,33.66,33.7,33.66,33.7,11600.0,22.3829,22.4095,22.3829,22.4095,11600.0
2006-11-03 13:25:00,33.7,33.76,33.69,33.7,15600.0,22.4095,22.4494,22.4029,22.4095,15600.0
2006-11-03 13:30:00,33.7,33.72,33.7,33.72,10800.0,22.4095,22.4228,22.4095,22.4228,10800.0
2006-11-03 13:35:00,33.73,33.73,33.69,33.69,4800.0,22.4295,22.4295,22.4029,22.4029,4800.0
2006-11-03 13:40:00,33.69,33.7,33.67,33.67,4000.0,22.4029,22.4095,22.3896,22.3896,4000.0
2006-11-03 13:45:00,33.67,33.67,33.65,33.67,6600.0,22.3896,22.3896,22.3763,22.3896,6600.0
2006-11-03 13:50:00,33.67,33.67,33.65,33.67,16800.0,22.3896,22.3896,22.3763,22.3896,16800.0
2006-11-03 13:55:00,33.67,33.7,33.67,33.69,10400.0,22.3896,22.4095,22.3896,22.4029,10400.0
2006-11-03 14:00:00,33.69,33.7,33.67,33.67,26600.0,22.4029,22.4095,22.3896,22.3896,26600.0
2006-11-03 14:05:00,33.67,33.68,33.67,33.68,17200.0,22.3896,22.3962,22.3896,22.3962,17200.0
2006-11-03 14:10:00,33.68,33.69,33.66,33.67,42600.0,22.3962,22.4029,22.3829,22.3896,42600.0
2006-11-03 14:15:00,33.68,33.72,33.68,33.72,9000.0,22.3962,22.4228,22.3962,22.4228,9000.0
2006-11-03 14:20:00,33.72,33.74,33.72,33.74,14400.0,22.4228,22.4361,22.4228,22.4361,14400.0
2006-11-03 14:25:00,33.74,33.75,33.74,33.74,12400.0,22.4361,22.4428,22.4361,22.4361,12400.0
2006-11-03 14:30:00,33.74,33.76,33.74,33.76,12000.0,22.4361,22.4494,22.4361,22.4494,12000.0
2006-11-03 14:35:00,33.77,33.77,33.76,33.76,16000.0,22.4561,22.4561,22.4494,22.4494,16000.0
2006-11-03 14:40:00,33.76,33.77,33.76,33.76,4600.0,22.4494,22.4561,22.4494,22.4494,4600.0
2006-11-03 14:45:00,33.76,33.77,33.76,33.77,5200.0,22.4494,22.4561,22.4494,22.4561,5200.0
2006-11-03 14:50:00,33.78,33.78,33.73,33.76,14400.0,22.4627,22.4627,22.4295,22.4494,14400.0
2006-11-03 14:55:00,33.76,33.79,33.76,33.78,42800.0,22.4494,22.4694,22.4494,22.4627,42800.0
2006-11-03 15:00:00,33.78,33.8,33.78,33.79,42000.0,22.4627,22.476,22.4627,22.4694,42000.0
2006-11-03 15:05:00,33.79,33.82,33.79,33.81,37400.0,22.4694,22.4893,22.4694,22.4827,37400.0
2006-11-03 15:10:00,33.81,33.81,33.8,33.8,52000.0,22.4827,22.4827,22.476,22.476,52000.0
2006-11-03 15:15:00,33.8,33.82,33.8,33.8,38800.0,22.476,22.4893,22.476,22.476,38800.0
2006-11-03 15:20:00,33.81,33.81,33.74,33.74,37600.0,22.4827,22.4827,22.4361,22.4361,37600.0
2006-11-03 15:25:00,33.75,33.75,33.71,33.72,24400.0,22.4428,22.4428,22.4162,22.4228,24400.0
2006-11-03 15:30:00,33.72,33.74,33.7,33.72,31600.0,22.4228,22.4361,22.4095,22.4228,31600.0
2006-11-03 15:35:00,33.72,33.74,33.71,33.72,21400.0,22.4228,22.4361,22.4162,22.4228,21400.0
2006-11-03 15:40:00,33.71,33.71,33.68,33.69,36200.0,22.4162,22.4162,22.3962,22.4029,36200.0
2006-11-03 15:45:00,33.69,33.73,33.67,33.68,26800.0,22.4029,22.4295,22.3896,22.3962,26800.0
2006-11-03 15:50:00,33.68,33.74,33.68,33.72,25800.0,22.3962,22.4361,22.3962,22.4228,25800.0
2006-11-03 15:55:00,33.72,33.72,33.68,33.68,72000.0,22.4228,22.4228,22.3962,22.3962,72000.0
2006-11-06 09:30:00,33.73,33.77,33.72,33.74,34800.0,22.4295,22.4561,22.4228,22.4361,34800.0
2006-11-06 09:35:00,33.75,33.85,33.75,33.83,9800.0,22.4428,22.5093,22.4428,22.496,9800.0
2006-11-06 09:40:00,33.84,33.86,33.8,33.82,14800.0,22.5026,22.5159,22.476,22.4893,14800.0
2006-11-06 09:45:00,33.82,33.91,33.81,33.89,14600.0,22.4893,22.5492,22.4827,22.5359,14600.0
2006-11-06 09:50:00,33.91,33.97,33.86,33.97,16000.0,22.5492,22.5891,22.5159,22.5891,16000.0
2006-11-06 09:55:00,33.97,33.98,33.93,33.94,21200.0,22.5891,22.5957,22.5625,22.5691,21200.0
2006-11-06 10:00:00,33.94,34.01,33.94,33.99,20200.0,22.5691,22.6157,22.5691,22.6024,20200.0
2006-11-06 10:05:00,33.99,34.02,33.98,33.98,16000.0,22.6024,22.6223,22.5957,22.5957,16000.0
2006-11-06 10:10:00,33.98,34.07,33.95,34.06,24000.0,22.5957,22.6556,22.5758,22.6489,24000.0
2006-11-06 10:15:00,34.07,34.07,34.02,34.04,14000.0,22.6556,22.6556,22.6223,22.6356,14000.0
2006-11-06 10:20:00,34.06,34.06,34.02,34.02,9000.0,22.6489,22.6489,22.6223,22.6223,9000.0
2006-11-06 10:25:00,34.02,34.07,34.02,34.05,13000.0,22.6223,22.6556,22.6223,22.6423,13000.0
2006-11-06 10:30:00,34.04,34.05,34.04,34.04,11000.0,22.6356,22.6423,22.6356,22.6356,11000.0
2006-11-06 10:35:00,34.05,34.1,34.05,34.09,27600.0,22.6423,22.6755,22.6423,22.6689,27600.0
2006-11-06 10:40:00,34.09,34.09,34.05,34.08,7400.0,22.6689,22.6689,22.6423,22.6622,7400.0
2006-11-06 10:45:00,34.06,34.1,34.06,34.09,4600.0,22.6489,22.6755,22.6489,22.6689,4600.0
2006-11-06 10:50:00,34.1,34.1,34.02,34.02,7000.0,22.6755,22.6755,22.6223,22.6223,7000.0
2006-11-06 10:55:00,34.05,34.1,34.05,34.07,6000.0,22.6423,22.6755,22.6423,22.6556,6000.0
2006-11-06 11:00:00,34.06,34.1,34.06,34.1,9200.0,22.6489,22.6755,22.6489,22.6755,9200.0
2006-11-06 11:05:00,34.09,34.09,34.05,34.08,12600.0,22.6689,22.6689,22.6423,22.6622,12600.0
2006-11-06 11:10:00,34.08,34.11,34.06,34.09,7400.0,22.6622,22.6822,22.6489,22.6689,7400.0
2006-11-06 11:15:00,34.1,34.1,34.06,34.08,15000.0,22.6755,22.6755,22.6489,22.6622,15000.0
2006-11-06 11:20:00,34.07,34.08,34.06,34.06,14200.0,22.6556,22.6622,22.6489,22.6489,14200.0
2006-11-06 11:25:00,34.07,34.1,34.06,34.1,19600.0,22.6556,22.6755,22.6489,22.6755,19600.0
2006-11-06 11:30:00,34.09,34.09,34.06,34.08,11400.0,22.6689,22.6689,22.6489,22.6622,11400.0
2006-11-06 11:35:00,34.08,34.08,34.05,34.05,7400.0,22.6622,22.6622,22.6423,22.6423,7400.0
2006-11-06 11:40:00,34.05,34.06,34.0,34.0,30200.0,22.6423,22.6489,22.609,22.609,30200.0
2006-11-06 11:45:00,34.01,34.02,33.98,33.98,58400.0,22.6157,22.6223,22.5957,22.5957,58400.0
2006-11-06 11:50:00,33.98,33.99,33.95,33.95,12200.0,22.5957,22.6024,22.5758,22.5758,12200.0
2006-11-06 11:55:00,33.94,33.99,33.94,33.97,11400.0,22.5691,22.6024,22.5691,22.5891,11400.0
2006-11-06 12:00:00,33.96,33.98,33.96,33.97,107400.0,22.5824,22.5957,22.5824,22.5891,107400.0
2006-11-06 12:05:00,33.97,33.97,33.94,33.94,21000.0,22.5891,22.5891,22.5691,22.5691,21000.0
2006-11-06 12:10:00,33.95,33.96,33.94,33.95,9400.0,22.5758,22.5824,22.5691,22.5758,9400.0
2006-11-06 12:15:00,33.94,33.94,33.91,33.92,13200.0,22.5691,22.5691,22.5492,22.5558,13200.0
2006-11-06 12:20:00,33.91,33.93,33.91,33.92,9200.0,22.5492,22.5625,22.5492,22.5558,9200.0
2006-11-06 12:25:00,33.92,33.93,33.91,33.91,6000.0,22.5558,22.5625,22.5492,22.5492,6000.0
2006-11-06 12:30:00,33.92,33.92,33.91,33.91,7000.0,22.5558,22.5558,22.5492,22.5492,7000.0
2006-11-06 12:35:00,33.92,33.93,33.87,33.88,25800.0,22.5558,22.5625,22.5226,22.5292,25800.0
2006-11-06 12:40:00,33.89,33.89,33.86,33.87,13600.0,22.5359,22.5359,22.5159,22.5226,13600.0
2006-11-06 12:45:00,33.87,33.87,33.85,33.87,11400.0,22.5226,22.5226,22.5093,22.5226,11400.0
2006-11-06 12:50:00,33.87,33.93,33.86,33.89,18200.0,22.5226,22.5625,22.5159,22.5359,18200.0
2006-11-06 12:55:00,33.89,33.89,33.87,33.88,6000.0,22.5359,22.5359,22.5226,22.5292,6000.0
2006-11-06 13:00:00,33.88,33.92,33.87,33.92,13200.0,22.5292,22.5558,22.5226,22.5558,13200.0
2006-11-06 13:05:00,33.92,33.95,33.91,33.93,12800.0,22.5558,22.5758,22.5492,22.5625,12800.0
2006-11-06 13:10:00,33.94,33.95,33.93,33.95,9800.0,22.5691,22.5758,22.5625,22.5758,9800.0
2006-11-06 13:15:00,33.95,33.99,33.95,33.99,12600.0,22.5758,22.6024,22.5758,22.6024,12600.0
2006-11-06 13:20:00,33.98,33.99,33.97,33.97,5800.0,22.5957,22.6024,22.5891,22.5891,5800.0
2006-11-06 13:25:00,33.98,33.98,33.95,33.96,9600.0,22.5957,22.5957,22.5758,22.5824,9600.0
2006-11-06 13:30:00,33.96,33.97,33.96,33.97,6000.0,22.5824,22.5891,22.5824,22.5891,6000.0
2006-11-06 13:35:00,33.98,33.99,33.97,33.97,10600.0,22.5957,22.6024,22.5891,22.5891,10600.0
2006-11-06 13:40:00,33.97,33.97,33.94,33.95,10200.0,22.5891,22.5891,22.5691,22.5758,10200.0
2006-11-06 13:45:00,33.96,33.97,33.95,33.96,6600.0,22.5824,22.5891,22.5758,22.5824,6600.0
2006-11-06 13:50:00,33.97,33.97,33.95,33.95,4600.0,22.5891,22.5891,22.5758,22.5758,4600.0
2006-11-06 13:55:00,33.96,33.96,33.94,33.95,8800.0,22.5824,22.5824,22.5691,22.5758,8800.0
2006-11-06 14:00:00,33.94,33.97,33.94,33.95,9800.0,22.5691,22.5891,22.5691,22.5758,9800.0
2006-11-06 14:05:00,33.95,33.95,33.93,33.93,7600.0,22.5758,22.5758,22.5625,22.5625,7600.0
2006-11-06 14:10:00,33.93,33.93,33.91,33.92,4200.0,22.5625,22.5625,22.5492,22.5558,4200.0
2006-11-06 14:15:00,33.92,33.93,33.88,33.9,21200.0,22.5558,22.5625,22.5292,22.5425,21200.0
2006-11-06 14:20:00,33.91,33.92,33.9,33.9,6400.0,22.5492,22.5558,22.5425,22.5425,6400.0
2006-11-06 14:25:00,33.89,33.93,33.85,33.86,76400.0,22.5359,22.5625,22.5093,22.5159,76400.0
2006-11-06 14:30:00,33.87,33.88,33.85,33.87,26200.0,22.5226,22.5292,22.5093,22.5226,26200.0
2006-11-06 14:35:00,33.87,33.87,33.84,33.87,13400.0,22.5226,22.5226,22.5026,22.5226,13400.0
2006-11-06 14:40:00,33.87,33.87,33.84,33.86,15200.0,22.5226,22.5226,22.5026,22.5159,15200.0
2006-11-06 14:45:00,33.86,33.87,33.85,33.85,9600.0,22.5159,22.5226,22.5093,22.5093,9600.0
2006-11-06 14:50:00,33.85,33.86,33.84,33.86,15800.0,22.5093,22.5159,22.5026,22.5159,15800.0
2006-11-06 14:55:00,33.87,33.88,33.85,33.86,18400.0,22.5226,22.5292,22.5093,22.5159,18400.0
2006-11-06 15:00:00,33.87,33.91,33.85,33.91,24600.0,22.5226,22.5492,22.5093,22.5492,24600.0
2006-11-06 15:05:00,33.91,33.98,33.91,33.98,16000.0,22.5492,22.5957,22.5492,22.5957,16000.0
2006-11-06 15:10:00,33.98,33.99,33.97,33.98,18000.0,22.5957,22.6024,22.5891,22.5957,18000.0
2006-11-06 15:15:00,33.98,33.98,33.96,33.98,28000.0,22.5957,22.5957,22.5824,22.5957,28000.0
2006-11-06 15:20:00,33.98,33.98,33.96,33.97,11600.0,22.5957,22.5957,22.5824,22.5891,11600.0
2006-11-06 15:25:00,33.97,33.97,33.96,33.97,11000.0,22.5891,22.5891,22.5824,22.5891,11000.0
2006-11-06 15:30:00,33.98,34.05,33.94,33.99,117600.0,22.5957,22.6423,22.5691,22.6024,117600.0
2006-11-06 15:35:00,34.0,34.01,33.98,33.98,25200.0,22.609,22.6157,22.5957,22.5957,25200.0
2006-11-06 15:40:00,33.98,34.02,33.98,34.02,24600.0,22.5957,22.6223,22.5957,22.6223,24600.0
2006-11-06 15:45:00,34.02,34.03,33.99,33.99,29600.0,22.6223,22.629,22.6024,22.6024,29600.0
2006-11-06 15:50:00,33.99,34.0,33.91,33.91,32800.0,22.6024,22.609,22.5492,22.5492,32800.0
2006-11-06 15:55:00,33.92,33.93,33.9,33.93,40600.0,22.5558,22.5625,22.5425,22.5625,40600.0
2006-11-07 09:30:00,34.06,34.06,33.96,33.98,40200.0,22.6489,22.6489,22.5824,22.5957,40200.0
2006-11-07 09:35:00,33.98,34.16,33.98,34.16,18800.0,22.5957,22.7154,22.5957,22.7154,18800.0
2006-11-07 09:40:00,34.2,34.2,34.1,34.14,20000.0,22.742,22.742,22.6755,22.7021,20000.0
2006-11-07 09:45:00,34.15,34.2,34.13,34.19,61400.0,22.7088,22.742,22.6955,22.7354,61400.0
2006-11-07 09:50:00,34.19,34.19,34.14,34.19,13000.0,22.7354,22.7354,22.7021,22.7354,13000.0
2006-11-07 09:55:00,34.19,34.23,34.19,34.23,16200.0,22.7354,22.762,22.7354,22.762,16200.0
2006-11-07 10:00:00,34.21,34.23,34.2,34.2,14800.0,22.7487,22.762,22.742,22.742,14800.0
2006-11-07 10:05:00,34.2,34.23,34.19,34.23,20400.0,22.742,22.762,22.7354,22.762,20400.0
2006-11-07 10:10:00,34.23,34.25,34.22,34.23,47200.0,22.762,22.7753,22.7553,22.762,47200.0
2006-11-07 10:15:00,34.25,34.25,34.23,34.25,36400.0,22.7753,22.7753,22.762,22.7753,36400.0
2006-11-07 10:20:00,34.24,34.25,34.22,34.22,17400.0,22.7686,22.7753,22.7553,22.7553,17400.0
2006-11-07 10:25:00,34.22,34.24,34.22,34.22,14600.0,22.7553,22.7686,22.7553,22.7553,14600.0
2006-11-07 10:30:00,34.22,34.22,34.18,34.19,15800.0,22.7553,22.7553,22.7287,22.7354,15800.0
2006-11-07 10:35:00,34.18,34.19,34.16,34.16,22000.0,22.7287,22.7354,22.7154,22.7154,22000.0
2006-11-07 10:40:00,34.15,34.16,34.12,34.13,15000.0,22.7088,22.7154,22.6888,22.6955,15000.0
2006-11-07 10:45:00,34.11,34.13,34.11,34.13,14200.0,22.6822,22.6955,22.6822,22.6955,14200.0
2006-11-07 10:50:00,34.13,34.13,34.08,34.08,28000.0,22.6955,22.6955,22.6622,22.6622,28000.0
2006-11-07 10:55:00,34.08,34.1,34.07,34.09,17200.0,22.6622,22.6755,22.6556,22.6689,17200.0
2006-11-07 11:00:00,34.1,34.15,34.1,34.14,15600.0,22.6755,22.7088,22.6755,22.7021,15600.0
2006-11-07 11:05:00,34.14,34.14,34.11,34.12,16600.0,22.7021,22.7021,22.6822,22.6888,16600.0
2006-11-07 11:10:00,34.13,34.13,34.1,34.13,12200.0,22.6955,22.6955,22.6755,22.6955,12200.0
2006-11-07 11:15:00,34.13,34.13,34.11,34.12,6800.0,22.6955,22.6955,22.6822,22.6888,6800.0
2006-11-07 11:20:00,34.12,34.13,34.11,34.13,8600.0,22.6888,22.6955,22.6822,22.6955,8600.0
2006-11-07 11:25:00,34.13,34.13,34.11,34.11,10200.0,22.6955,22.6955,22.6822,22.6822,10200.0
2006-11-07 11:30:00,34.13,34.13,34.11,34.12,8400.0,22.6955,22.6955,22.6822,22.6888,8400.0
2006-11-07 11:35:00,34.12,34.12,34.11,34.12,6600.0,22.6888,22.6888,22.6822,22.6888,6600.0
2006-11-07 11:40:00,34.13,34.13,34.1,34.12,10800.0,22.6955,22.6955,22.6755,22.6888,10800.0
2006-11-07 11:45:00,34.12,34.12,34.1,34.11,7000.0,22.6888,22.6888,22.6755,22.6822,7000.0
2006-11-07 11:50:00,34.12,34.15,34.11,34.15,12200.0,22.6888,22.7088,22.6822,22.7088,12200.0
2006-11-07 11:55:00,34.15,34.15,34.13,34.13,11000.0,22.7088,22.7088,22.6955,22.6955,11000.0
2006-11-07 12:00:00,34.13,34.16,34.13,34.15,5400.0,22.6955,22.7154,22.6955,22.7088,5400.0
2006-11-07 12:05:00,34.15,34.17,34.15,34.16,15600.0,22.7088,22.7221,22.7088,22.7154,15600.0
2006-11-07 12:10:00,34.16,34.17,34.14,34.17,6600.0,22.7154,22.7221,22.7021,22.7221,6600.0
2006-11-07 12:15:00,34.17,34.19,34.16,34.16,14200.0,22.7221,22.7354,22.7154,22.7154,14200.0
2006-11-07 12:20:00,34.16,34.19,34.16,34.19,5600.0,22.7154,22.7354,22.7154,22.7354,5600.0
2006-11-07 12:25:00,34.19,34.19,34.15,34.15,7400.0,22.7354,22.7354,22.7088,22.7088,7400.0
2006-11-07 12:30:00,34.14,34.18,34.14,34.18,5000.0,22.7021,22.7287,22.7021,22.7287,5000.0
2006-11-07 12:35:00,34.18,34.19,34.17,34.18,6000.0,22.7287,22.7354,22.7221,22.7287,6000.0
2006-11-07 12:40:00,34.17,34.18,34.12,34.13,15400.0,22.7221,22.7287,22.6888,22.6955,15400.0
2006-11-07 12:45:00,34.13,34.18,34.13,34.17,6000.0,22.6955,22.7287,22.6955,22.7221,6000.0
2006-11-07 12:50:00,34.17,34.2,34.16,34.19,6000.0,22.7221,22.742,22.7154,22.7354,6000.0
2006-11-07 12:55:00,34.2,34.24,34.2,34.2,8600.0,22.742,22.7686,22.742,22.742,8600.0
2006-11-07 13:00:00,34.2,34.21,34.18,34.19,6400.0,22.742,22.7487,22.7287,22.7354,6400.0
2006-11-07 13:05:00,34.18,34.22,34.18,34.2,14600.0,22.7287,22.7553,22.7287,22.742,14600.0
2006-11-07 13:10:00,34.2,34.22,34.2,34.21,6000.0,22.742,22.7553,22.742,22.7487,6000.0
2006-11-07 13:15:00,34.21,34.23,34.21,34.23,3400.0,22.7487,22.762,22.7487,22.762,3400.0
2006-11-07 13:20:00,34.23,34.23,34.21,34.21,9800.0,22.762,22.762,22.7487,22.7487,9800.0
2006-11-07 13:25:00,34.2,34.21,34.19,34.21,6600.0,22.742,22.7487,22.7354,22.7487,6600.0
2006-11-07 13:30:00,34.22,34.23,34.21,34.23,7800.0,22.7553,22.762,22.7487,22.762,7800.0
2006-11-07 13:35:00,34.24,34.24,34.22,34.22,5200.0,22.7686,22.7686,22.7553,22.7553,5200.0
2006-11-07 13:40:00,34.22,34.24,34.22,34.24,5000.0,22.7553,22.7686,22.7553,22.7686,5000.0
2006-11-07 13:45:00,34.24,34.24,34.24,34.24,6200.0,22.7686,22.7686,22.7686,22.7686,6200.0
2006-11-07 13:50:00,34.24,34.24,34.24,34.24,3400.0,22.7686,22.7686,22.7686,22.7686,3400.0
2006-11-07 13:55:00,34.24,34.24,34.21,34.21,7200.0,22.7686,22.7686,22.7487,22.7487,7200.0
2006-11-07 14:00:00,34.22,34.22,34.18,34.18,12200.0,22.7553,22.7553,22.7287,22.7287,12200.0
2006-11-07 14:05:00,34.18,34.19,34.17,34.18,15600.0,22.7287,22.7354,22.7221,22.7287,15600.0
2006-11-07 14:10:00,34.18,34.18,34.15,34.16,10000.0,22.7287,22.7287,22.7088,22.7154,10000.0
2006-11-07 14:15:00,34.15,34.15,34.1,34.12,14600.0,22.7088,22.7088,22.6755,22.6888,14600.0
2006-11-07 14:20:00,34.11,34.14,34.1,34.13,13400.0,22.6822,22.7021,22.6755,22.6955,13400.0
2006-11-07 14:25:00,34.13,34.13,34.05,34.05,22200.0,22.6955,22.6955,22.6423,22.6423,22200.0
2006-11-07 14:30:00,34.06,34.07,34.03,34.06,19000.0,22.6489,22.6556,22.629,22.6489,19000.0
2006-11-07 14:35:00,34.06,34.1,34.05,34.1,15600.0,22.6489,22.6755,22.6423,22.6755,15600.0
2006-11-07 14:40:00,34.09,34.11,34.09,34.09,9600.0,22.6689,22.6822,22.6689,22.6689,9600.0
2006-11-07 14:45:00,34.09,34.12,34.05,34.05,12400.0,22.6689,22.6888,22.6423,22.6423,12400.0
2006-11-07 14:50:00,34.05,34.08,34.05,34.07,17400.0,22.6423,22.6622,22.6423,22.6556,17400.0
2006-11-07 14:55:00,34.07,34.07,34.06,34.07,11800.0,22.6556,22.6556,22.6489,22.6556,11800.0
2006-11-07 15:00:00,34.06,34.1,34.06,34.07,26600.0,22.6489,22.6755,22.6489,22.6556,26600.0
2006-11-07 15:05:00,34.07,34.08,34.06,34.08,18000.0,22.6556,22.6622,22.6489,22.6622,18000.0
2006-11-07 15:10:00,34.09,34.09,34.01,34.02,22200.0,22.6689,22.6689,22.6157,22.6223,22200.0
2006-11-07 15:15:00,34.02,34.03,34.01,34.02,11800.0,22.6223,22.629,22.6157,22.6223,11800.0
2006-11-07 15:20:00,34.02,34.02,33.99,34.02,15600.0,22.6223,22.6223,22.6024,22.6223,15600.0
2006-11-07 15:25:00,34.02,34.05,34.02,34.05,11600.0,22.6223,22.6423,22.6223,22.6423,11600.0
2006-11-07 15:30:00,34.05,34.12,34.05,34.12,14000.0,22.6423,22.6888,22.6423,22.6888,14000.0
2006-11-07 15:35:00,34.12,34.13,34.1,34.1,12600.0,22.6888,22.6955,22.6755,22.6755,12600.0
2006-11-07 15:40:00,34.1,34.11,34.08,34.09,14800.0,22.6755,22.6822,22.6622,22.6689,14800.0
2006-11-07 15:45:00,34.08,34.08,34.04,34.05,14400.0,22.6622,22.6622,22.6356,22.6423,14400.0
2006-11-07 15:50:00,34.05,34.06,34.04,34.06,15600.0,22.6423,22.6489,22.6356,22.6489,15600.0
2006-11-07 15:55:00,34.06,34.06,34.02,34.02,31000.0,22.6489,22.6489,22.6223,22.6223,31000.0
2006-11-08 09:30:00,33.76,33.87,33.76,33.87,38200.0,22.6096,22.6833,22.6096,22.6833,38200.0
2006-11-08 09:35:00,33.87,33.87,33.82,33.84,26600.0,22.6833,22.6833,22.6498,22.6632,26600.0
2006-11-08 09:40:00,33.84,33.94,33.83,33.94,14600.0,22.6632,22.7302,22.6565,22.7302,14600.0
2006-11-08 09:45:00,33.94,33.94,33.89,33.91,22000.0,22.7302,22.7302,22.6967,22.7101,22000.0
2006-11-08 09:50:00,33.91,33.93,33.88,33.89,10000.0,22.7101,22.7235,22.69,22.6967,10000.0
2006-11-08 09:55:00,33.89,33.89,33.87,33.87,11600.0,22.6967,22.6967,22.6833,22.6833,11600.0
2006-11-08 10:00:00,33.85,33.89,33.85,33.86,15000.0,22.6699,22.6967,22.6699,22.6766,15000.0
2006-11-08 10:05:00,33.85,33.85,33.81,33.82,12000.0,22.6699,22.6699,22.6431,22.6498,12000.0
2006-11-08 10:10:00,33.83,33.83,33.76,33.76,16200.0,22.6565,22.6565,22.6096,22.6096,16200.0
2006-11-08 10:15:00,33.77,33.77,33.72,33.75,23000.0,22.6163,22.6163,22.5828,22.6029,23000.0
2006-11-08 10:20:00,33.75,33.75,33.71,33.71,15800.0,22.6029,22.6029,22.5761,22.5761,15800.0
2006-11-08 10:25:00,33.71,33.72,33.7,33.71,6800.0,22.5761,22.5828,22.5694,22.5761,6800.0
2006-11-08 10:30:00,33.71,33.73,33.68,33.73,21000.0,22.5761,22.5895,22.556,22.5895,21000.0
2006-11-08 10:35:00,33.73,33.77,33.73,33.76,36000.0,22.5895,22.6163,22.5895,22.6096,36000.0
2006-11-08 10:40:00,33.76,33.76,33.74,33.75,17000.0,22.6096,22.6096,22.5962,22.6029,17000.0
2006-11-08 10:45:00,33.75,33.77,33.74,33.75,25800.0,22.6029,22.6163,22.5962,22.6029,25800.0
2006-11-08 10:50:00,33.76,33.77,33.73,33.74,8400.0,22.6096,22.6163,22.5895,22.5962,8400.0
2006-11-08 10:55:00,33.73,33.76,33.72,33.73,14600.0,22.5895,22.6096,22.5828,22.5895,14600.0
2006-11-08 11:00:00,33.74,33.74,33.72,33.72,9400.0,22.5962,22.5962,22.5828,22.5828,9400.0
2006-11-08 11:05:00,33.73,33.73,33.71,33.72,11200.0,22.5895,22.5895,22.5761,22.5828,11200.0
2006-11-08 11:10:00,33.71,33.71,33.69,33.69,10000.0,22.5761,22.5761,22.5627,22.5627,10000.0
2006-11-08 11:15:00,33.69,33.71,33.69,33.69,8000.0,22.5627,22.5761,22.5627,22.5627,8000.0
2006-11-08 11:20:00,33.69,33.71,33.69,33.71,9800.0,22.5627,22.5761,22.5627,22.5761,9800.0
2006-11-08 11:25:00,33.71,33.72,33.71,33.72,4400.0,22.5761,22.5828,22.5761,22.5828,4400.0
2006-11-08 11:30:00,33.72,33.72,33.68,33.68,11000.0,22.5828,22.5828,22.556,22.556,11000.0
2006-11-08 11:35:00,33.68,33.72,33.68,33.71,12800.0,22.556,22.5828,22.556,22.5761,12800.0
2006-11-08 11:40:00,33.72,33.72,33.7,33.7,3600.0,22.5828,22.5828,22.5694,22.5694,3600.0
2006-11-08 11:45:00,33.7,33.71,33.69,33.7,6000.0,22.5694,22.5761,22.5627,22.5694,6000.0
2006-11-08 11:50:00,33.7,33.73,33.7,33.71,14400.0,22.5694,22.5895,22.5694,22.5761,14400.0
2006-11-08 11:55:00,33.72,33.73,33.71,33.72,9200.0,22.5828,22.5895,22.5761,22.5828,9200.0
2006-11-08 12:00:00,33.72,33.73,33.71,33.71,14000.0,22.5828,22.5895,22.5761,22.5761,14000.0
2006-11-08 12:05:00,33.72,33.73,33.71,33.72,11000.0,22.5828,22.5895,22.5761,22.5828,11000.0
2006-11-08 12:10:00,33.71,33.71,33.67,33.68,6600.0,22.5761,22.5761,22.5493,22.556,6600.0
2006-11-08 12:15:00,33.68,33.68,33.66,33.67,11200.0,22.556,22.556,22.5426,22.5493,11200.0
2006-11-08 12:20:00,33.67,33.67,33.64,33.67,13200.0,22.5493,22.5493,22.5292,22.5493,13200.0
2006-11-08 12:25:00,33.67,33.69,33.66,33.66,9200.0,22.5493,22.5627,22.5426,22.5426,9200.0
2006-11-08 12:30:00,33.66,33.68,33.66,33.67,2600.0,22.5426,22.556,22.5426,22.5493,2600.0
2006-11-08 12:35:00,33.66,33.66,33.65,33.66,3000.0,22.5426,22.5426,22.5359,22.5426,3000.0
2006-11-08 12:40:00,33.66,33.66,33.64,33.65,4600.0,22.5426,22.5426,22.5292,22.5359,4600.0
2006-11-08 12:45:00,33.65,33.7,33.65,33.7,4200.0,22.5359,22.5694,22.5359,22.5694,4200.0
2006-11-08 12:50:00,33.7,33.74,33.68,33.74,20600.0,22.5694,22.5962,22.556,22.5962,20600.0
2006-11-08 12:55:00,33.74,33.74,33.72,33.73,11800.0,22.5962,22.5962,22.5828,22.5895,11800.0
2006-11-08 13:00:00,33.73,33.74,33.72,33.73,21400.0,22.5895,22.5962,22.5828,22.5895,21400.0
2006-11-08 13:05:00,33.73,33.73,33.68,33.7,22600.0,22.5895,22.5895,22.556,22.5694,22600.0
2006-11-08 13:10:00,33.71,33.73,33.69,33.73,6800.0,22.5761,22.5895,22.5627,22.5895,6800.0
2006-11-08 13:15:00,33.7,33.72,33.7,33.72,5000.0,22.5694,22.5828,22.5694,22.5828,5000.0
2006-11-08 13:20:00,33.72,33.72,33.7,33.7,19400.0,22.5828,22.5828,22.5694,22.5694,19400.0
2006-11-08 13:25:00,33.7,33.71,33.68,33.7,9000.0,22.5694,22.5761,22.556,22.5694,9000.0
2006-11-08 13:30:00,33.7,33.72,33.7,33.71,6800.0,22.5694,22.5828,22.5694,22.5761,6800.0
2006-11-08 13:35:00,33.73,33.73,33.7,33.7,5600.0,22.5895,22.5895,22.5694,22.5694,5600.0
2006-11-08 13:40:00,33.7,33.7,33.65,33.65,6200.0,22.5694,22.5694,22.5359,22.5359,6200.0
2006-11-08 13:45:00,33.65,33.66,33.63,33.63,22400.0,22.5359,22.5426,22.5225,22.5225,22400.0
2006-11-08 13:50:00,33.63,33.67,33.6,33.66,9200.0,22.5225,22.5493,22.5025,22.5426,9200.0
2006-11-08 13:55:00,33.66,33.7,33.66,33.67,4000.0,22.5426,22.5694,22.5426,22.5493,4000.0
2006-11-08 14:00:00,33.66,33.68,33.66,33.68,7800.0,22.5426,22.556,22.5426,22.556,7800.0
2006-11-08 14:05:00,33.67,33.7,33.66,33.69,22200.0,22.5493,22.5694,22.5426,22.5627,22200.0
2006-11-08 14:10:00,33.68,33.76,33.68,33.76,29600.0,22.556,22.6096,22.556,22.6096,29600.0
2006-11-08 14:15:00,33.76,33.77,33.76,33.77,5600.0,22.6096,22.6163,22.6096,22.6163,5600.0
2006-11-08 14:20:00,33.77,33.78,33.76,33.77,6400.0,22.6163,22.623,22.6096,22.6163,6400.0
2006-11-08 14:25:00,33.77,33.82,33.77,33.8,7200.0,22.6163,22.6498,22.6163,22.6364,7200.0
2006-11-08 14:30:00,33.79,33.8,33.77,33.79,26600.0,22.6297,22.6364,22.6163,22.6297,26600.0
2006-11-08 14:35:00,33.79,33.8,33.79,33.8,9800.0,22.6297,22.6364,22.6297,22.6364,9800.0
2006-11-08 14:40:00,33.8,33.8,33.76,33.76,12400.0,22.6364,22.6364,22.6096,22.6096,12400.0
2006-11-08 14:45:00,33.76,33.76,33.74,33.74,11800.0,22.6096,22.6096,22.5962,22.5962,11800.0
2006-11-08 14:50:00,33.74,33.77,33.74,33.75,17600.0,22.5962,22.6163,22.5962,22.6029,17600.0
2006-11-08 14:55:00,33.76,33.77,33.76,33.76,14400.0,22.6096,22.6163,22.6096,22.6096,14400.0
2006-11-08 15:00:00,33.77,33.77,33.74,33.75,21000.0,22.6163,22.6163,22.5962,22.6029,21000.0
2006-11-08 15:05:00,33.75,33.81,33.75,33.79,21600.0,22.6029,22.6431,22.6029,22.6297,21600.0
2006-11-08 15:10:00,33.79,33.79,33.74,33.76,16600.0,22.6297,22.6297,22.5962,22.6096,16600.0
2006-11-08 15:15:00,33.76,33.77,33.74,33.75,16200.0,22.6096,22.6163,22.5962,22.6029,16200.0
2006-11-08 15:20:00,33.75,33.75,33.72,33.73,20800.0,22.6029,22.6029,22.5828,22.5895,20800.0
2006-11-08 15:25:00,33.73,33.73,33.72,33.72,25800.0,22.5895,22.5895,22.5828,22.5828,25800.0
2006-11-08 15:30:00,33.72,33.73,33.71,33.71,28000.0,22.5828,22.5895,22.5761,22.5761,28000.0
2006-11-08 15:35:00,33.71,33.71,33.68,33.68,11400.0,22.5761,22.5761,22.556,22.556,11400.0
2006-11-08 15:40:00,33.68,33.69,33.67,33.67,26400.0,22.556,22.5627,22.5493,22.5493,26400.0
2006-11-08 15:45:00,33.67,33.68,33.67,33.68,30600.0,22.5493,22.556,22.5493,22.556,30600.0
2006-11-08 15:50:00,33.67,33.68,33.65,33.65,27000.0,22.5493,22.556,22.5359,22.5359,27000.0
2006-11-08 15:55:00,33.65,33.66,33.63,33.63,125600.0,22.5359,22.5426,22.5225,22.5225,125600.0
2006-11-09 09:30:00,33.63,33.7,33.62,33.62,15800.0,22.5225,22.5694,22.5158,22.5158,15800.0
2006-11-09 09:35:00,33.61,33.62,33.6,33.6,18200.0,22.5092,22.5158,22.5025,22.5025,18200.0
2006-11-09 09:40:00,33.6,33.66,33.58,33.66,19800.0,22.5025,22.5426,22.4891,22.5426,19800.0
2006-11-09 09:45:00,33.64,33.75,33.64,33.68,47200.0,22.5292,22.6029,22.5292,22.556,47200.0
2006-11-09 09:50:00,33.71,33.71,33.65,33.65,7800.0,22.5761,22.5761,22.5359,22.5359,7800.0
2006-11-09 09:55:00,33.65,33.74,33.65,33.73,16200.0,22.5359,22.5962,22.5359,22.5895,16200.0
2006-11-09 10:00:00,33.71,33.71,33.63,33.63,12200.0,22.5761,22.5761,22.5225,22.5225,12200.0
2006-11-09 10:05:00,33.63,33.65,33.63,33.65,17400.0,22.5225,22.5359,22.5225,22.5359,17400.0
2006-11-09 10:10:00,33.66,33.68,33.63,33.63,13000.0,22.5426,22.556,22.5225,22.5225,13000.0
2006-11-09 10:15:00,33.64,33.65,33.62,33.65,4200.0,22.5292,22.5359,22.5158,22.5359,4200.0
2006-11-09 10:20:00,33.63,33.68,33.63,33.68,11200.0,22.5225,22.556,22.5225,22.556,11200.0
2006-11-09 10:25:00,33.67,33.68,33.66,33.68,4600.0,22.5493,22.556,22.5426,22.556,4600.0
2006-11-09 10:30:00,33.69,33.72,33.68,33.7,9400.0,22.5627,22.5828,22.556,22.5694,9400.0
2006-11-09 10:35:00,33.7,33.71,33.7,33.7,6600.0,22.5694,22.5761,22.5694,22.5694,6600.0
2006-11-09 10:40:00,33.7,33.75,33.7,33.73,14000.0,22.5694,22.6029,22.5694,22.5895,14000.0
2006-11-09 10:45:00,33.73,33.74,33.7,33.71,17600.0,22.5895,22.5962,22.5694,22.5761,17600.0
2006-11-09 10:50:00,33.7,33.73,33.7,33.73,6400.0,22.5694,22.5895,22.5694,22.5895,6400.0
2006-11-09 10:55:00,33.73,33.74,33.72,33.74,8400.0,22.5895,22.5962,22.5828,22.5962,8400.0
2006-11-09 11:00:00,33.73,33.74,33.71,33.71,15000.0,22.5895,22.5962,22.5761,22.5761,15000.0
2006-11-09 11:05:00,33.71,33.72,33.7,33.71,9200.0,22.5761,22.5828,22.5694,22.5761,9200.0
2006-11-09 11:10:00,33.71,33.71,33.7,33.71,15200.0,22.5761,22.5761,22.5694,22.5761,15200.0
2006-11-09 11:15:00,33.71,33.71,33.69,33.69,6000.0,22.5761,22.5761,22.5627,22.5627,6000.0
2006-11-09 11:20:00,33.68,33.69,33.67,33.68,7600.0,22.556,22.5627,22.5493,22.556,7600.0
2006-11-09 11:25:00,33.69,33.69,33.67,33.68,5000.0,22.5627,22.5627,22.5493,22.556,5000.0
2006-11-09 11:30:00,33.69,33.74,33.68,33.73,11600.0,22.5627,22.5962,22.556,22.5895,11600.0
2006-11-09 11:35:00,33.73,33.74,33.73,33.73,3800.0,22.5895,22.5962,22.5895,22.5895,3800.0
2006-11-09 11:40:00,33.73,33.73,33.68,33.7,7600.0,22.5895,22.5895,22.556,22.5694,7600.0
2006-11-09 11:45:00,33.69,33.74,33.69,33.74,12200.0,22.5627,22.5962,22.5627,22.5962,12200.0
2006-11-09 11:50:00,33.74,33.74,33.73,33.73,9400.0,22.5962,22.5962,22.5895,22.5895,9400.0
2006-11-09 11:55:00,33.74,33.74,33.73,33.74,7000.0,22.5962,22.5962,22.5895,22.5962,7000.0
2006-11-09 12:00:00,33.72,33.74,33.72,33.74,12400.0,22.5828,22.5962,22.5828,22.5962,12400.0
2006-11-09 12:05:00,33.74,33.74,33.73,33.73,10800.0,22.5962,22.5962,22.5895,22.5895,10800.0
2006-11-09 12:10:00,33.74,33.75,33.73,33.75,9400.0,22.5962,22.6029,22.5895,22.6029,9400.0
2006-11-09 12:15:00,33.75,33.78,33.74,33.77,13800.0,22.6029,22.623,22.5962,22.6163,13800.0
2006-11-09 12:20:00,33.77,33.77,33.76,33.76,6600.0,22.6163,22.6163,22.6096,22.6096,6600.0
2006-11-09 12:25:00,33.76,33.77,33.74,33.77,13600.0,22.6096,22.6163,22.5962,22.6163,13600.0
2006-11-09 12:30:00,33.77,33.81,33.77,33.79,10000.0,22.6163,22.6431,22.6163,22.6297,10000.0
2006-11-09 12:35:00,33.79,33.82,33.79,33.81,17000.0,22.6297,22.6498,22.6297,22.6431,17000.0
2006-11-09 12:40:00,33.81,33.81,33.78,33.78,5000.0,22.6431,22.6431,22.623,22.623,5000.0
2006-11-09 12:45:00,33.79,33.81,33.77,33.79,20400.0,22.6297,22.6431,22.6163,22.6297,20400.0
2006-11-09 12:50:00,33.77,33.77,33.77,33.77,4200.0,22.6163,22.6163,22.6163,22.6163,4200.0
2006-11-09 12:55:00,33.77,33.83,33.77,33.82,12000.0,22.6163,22.6565,22.6163,22.6498,12000.0
2006-11-09 13:00:00,33.82,33.82,33.76,33.77,16400.0,22.6498,22.6498,22.6096,22.6163,16400.0
2006-11-09 13:05:00,33.77,33.79,33.74,33.74,7600.0,22.6163,22.6297,22.5962,22.5962,7600.0
2006-11-09 13:10:00,33.73,33.73,33.71,33.72,13200.0,22.5895,22.5895,22.5761,22.5828,13200.0
2006-11-09 13:15:00,33.72,33.72,33.67,33.69,16200.0,22.5828,22.5828,22.5493,22.5627,16200.0
2006-11-09 13:20:00,33.69,33.76,33.69,33.76,6200.0,22.5627,22.6096,22.5627,22.6096,6200.0
2006-11-09 13:25:00,33.74,33.74,33.68,33.7,6200.0,22.5962,22.5962,22.556,22.5694,6200.0
2006-11-09 13:30:00,33.69,33.72,33.69,33.7,10000.0,22.5627,22.5828,22.5627,22.5694,10000.0
2006-11-09 13:35:00,33.7,33.76,33.7,33.76,14600.0,22.5694,22.6096,22.5694,22.6096,14600.0
2006-11-09 13:40:00,33.76,33.77,33.72,33.77,17400.0,22.6096,22.6163,22.5828,22.6163,17400.0
2006-11-09 13:45:00,33.77,33.77,33.72,33.73,8400.0,22.6163,22.6163,22.5828,22.5895,8400.0
2006-11-09 13:50:00,33.72,33.74,33.7,33.71,8400.0,22.5828,22.5962,22.5694,22.5761,8400.0
2006-11-09 13:55:00,33.71,33.73,33.7,33.73,6800.0,22.5761,22.5895,22.5694,22.5895,6800.0
2006-11-09 14:00:00,33.72,33.74,33.71,33.74,10400.0,22.5828,22.5962,22.5761,22.5962,10400.0
2006-11-09 14:05:00,33.74,33.8,33.74,33.76,16000.0,22.5962,22.6364,22.5962,22.6096,16000.0
2006-11-09 14:10:00,33.77,33.77,33.75,33.76,8200.0,22.6163,22.6163,22.6029,22.6096,8200.0
2006-11-09 14:15:00,33.76,33.76,33.73,33.76,11200.0,22.6096,22.6096,22.5895,22.6096,11200.0
2006-11-09 14:20:00,33.74,33.77,33.74,33.76,6000.0,22.5962,22.6163,22.5962,22.6096,6000.0
2006-11-09 14:25:00,33.76,33.76,33.74,33.74,3600.0,22.6096,22.6096,22.5962,22.5962,3600.0
2006-11-09 14:30:00,33.74,33.74,33.73,33.74,6000.0,22.5962,22.5962,22.5895,22.5962,6000.0
2006-11-09 14:35:00,33.74,33.74,33.72,33.74,5400.0,22.5962,22.5962,22.5828,22.5962,5400.0
2006-11-09 14:40:00,33.73,33.73,33.68,33.68,22800.0,22.5895,22.5895,22.556,22.556,22800.0
2006-11-09 14:45:00,33.66,33.66,33.63,33.63,8200.0,22.5426,22.5426,22.5225,22.5225,8200.0
2006-11-09 14:50:00,33.63,33.63,33.6,33.63,15000.0,22.5225,22.5225,22.5025,22.5225,15000.0
2006-11-09 14:55:00,33.63,33.63,33.62,33.63,8600.0,22.5225,22.5225,22.5158,22.5225,8600.0
2006-11-09 15:00:00,33.63,33.63,33.56,33.57,20800.0,22.5225,22.5225,22.4757,22.4824,20800.0
2006-11-09 15:05:00,33.57,33.57,33.53,33.53,29800.0,22.4824,22.4824,22.4556,22.4556,29800.0
2006-11-09 15:10:00,33.54,33.54,33.5,33.51,38800.0,22.4623,22.4623,22.4355,22.4422,38800.0
2006-11-09 15:15:00,33.49,33.5,33.48,33.49,34600.0,22.4288,22.4355,22.4221,22.4288,34600.0
2006-11-09 15:20:00,33.49,33.52,33.48,33.51,26600.0,22.4288,22.4489,22.4221,22.4422,26600.0
2006-11-09 15:25:00,33.51,33.51,33.47,33.51,16000.0,22.4422,22.4422,22.4154,22.4422,16000.0
2006-11-09 15:30:00,33.49,33.51,33.45,33.47,60200.0,22.4288,22.4422,22.402,22.4154,60200.0
2006-11-09 15:35:00,33.48,33.48,33.46,33.46,35200.0,22.4221,22.4221,22.4087,22.4087,35200.0
2006-11-09 15:40:00,33.46,33.46,33.44,33.45,28200.0,22.4087,22.4087,22.3953,22.402,28200.0
2006-11-09 15:45:00,33.44,33.44,33.41,33.42,36000.0,22.3953,22.3953,22.3752,22.3819,36000.0
2006-11-09 15:50:00,33.42,33.42,33.41,33.41,60000.0,22.3819,22.3819,22.3752,22.3752,60000.0
2006-11-09 15:55:00,33.41,33.41,33.38,33.41,159400.0,22.3752,22.3752,22.3551,22.3752,159400.0
2006-11-10 09:30:00,33.63,33.63,33.45,33.45,49400.0,22.5225,22.5225,22.402,22.402,49400.0
2006-11-10 09:35:00,33.5,33.51,33.47,33.49,10800.0,22.4355,22.4422,22.4154,22.4288,10800.0
2006-11-10 09:40:00,33.48,33.58,33.46,33.58,12800.0,22.4221,22.4891,22.4087,22.4891,12800.0
2006-11-10 09:45:00,33.58,33.6,33.55,33.57,13600.0,22.4891,22.5025,22.469,22.4824,13600.0
2006-11-10 09:50:00,33.58,33.58,33.52,33.55,12800.0,22.4891,22.4891,22.4489,22.469,12800.0
2006-11-10 09:55:00,33.55,33.59,33.54,33.59,11200.0,22.469,22.4958,22.4623,22.4958,11200.0
2006-11-10 10:00:00,33.58,33.6,33.52,33.52,18800.0,22.4891,22.5025,22.4489,22.4489,18800.0
2006-11-10 10:05:00,33.54,33.57,33.52,33.54,10000.0,22.4623,22.4824,22.4489,22.4623,10000.0
2006-11-10 10:10:00,33.54,33.55,33.52,33.52,18400.0,22.4623,22.469,22.4489,22.4489,18400.0
2006-11-10 10:15:00,33.53,33.55,33.52,33.52,49600.0,22.4556,22.469,22.4489,22.4489,49600.0
2006-11-10 10:20:00,33.52,33.58,33.52,33.54,36400.0,22.4489,22.4891,22.4489,22.4623,36400.0
2006-11-10 10:25:00,33.55,33.59,33.54,33.57,7600.0,22.469,22.4958,22.4623,22.4824,7600.0
2006-11-10 10:30:00,33.56,33.61,33.56,33.61,29200.0,22.4757,22.5092,22.4757,22.5092,29200.0
2006-11-10 10:35:00,33.6,33.63,33.59,33.63,14400.0,22.5025,22.5225,22.4958,22.5225,14400.0
2006-11-10 10:40:00,33.63,33.71,33.63,33.71,25400.0,22.5225,22.5761,22.5225,22.5761,25400.0
2006-11-10 10:45:00,33.71,33.74,33.71,33.73,10600.0,22.5761,22.5962,22.5761,22.5895,10600.0
2006-11-10 10:50:00,33.72,33.74,33.71,33.72,10200.0,22.5828,22.5962,22.5761,22.5828,10200.0
2006-11-10 10:55:00,33.73,33.76,33.72,33.73,6600.0,22.5895,22.6096,22.5828,22.5895,6600.0
2006-11-10 11:00:00,33.73,33.73,33.68,33.71,13400.0,22.5895,22.5895,22.556,22.5761,13400.0
2006-11-10 11:05:00,33.71,33.74,33.7,33.71,8000.0,22.5761,22.5962,22.5694,22.5761,8000.0
2006-11-10 11:10:00,33.71,33.73,33.71,33.73,7000.0,22.5761,22.5895,22.5761,22.5895,7000.0
2006-11-10 11:15:00,33.71,33.72,33.7,33.72,6000.0,22.5761,22.5828,22.5694,22.5828,6000.0
2006-11-10 11:20:00,33.73,33.74,33.72,33.73,12200.0,22.5895,22.5962,22.5828,22.5895,12200.0
2006-11-10 11:25:00,33.73,33.77,33.73,33.77,15600.0,22.5895,22.6163,22.5895,22.6163,15600.0
2006-11-10 11:30:00,33.77,33.8,33.77,33.79,15800.0,22.6163,22.6364,22.6163,22.6297,15800.0
2006-11-10 11:35:00,33.77,33.77,33.76,33.76,6800.0,22.6163,22.6163,22.6096,22.6096,6800.0
2006-11-10 11:40:00,33.77,33.8,33.74,33.74,12600.0,22.6163,22.6364,22.5962,22.5962,12600.0
2006-11-10 11:45:00,33.74,33.76,33.7,33.7,10000.0,22.5962,22.6096,22.5694,22.5694,10000.0
2006-11-10 11:50:00,33.72,33.74,33.71,33.74,9000.0,22.5828,22.5962,22.5761,22.5962,9000.0
2006-11-10 11:55:00,33.74,33.74,33.7,33.7,10800.0,22.5962,22.5962,22.5694,22.5694,10800.0
2006-11-10 12:00:00,33.7,33.7,33.66,33.66,18200.0,22.5694,22.5694,22.5426,22.5426,18200.0
2006-11-10 12:05:00,33.66,33.67,33.66,33.66,5400.0,22.5426,22.5493,22.5426,22.5426,5400.0
2006-11-10 12:10:00,33.67,33.67,33.64,33.65,6800.0,22.5493,22.5493,22.5292,22.5359,6800.0
2006-11-10 12:15:00,33.65,33.65,33.64,33.65,4800.0,22.5359,22.5359,22.5292,22.5359,4800.0
2006-11-10 12:20:00,33.64,33.64,33.6,33.6,4800.0,22.5292,22.5292,22.5025,22.5025,4800.0
2006-11-10 12:25:00,33.6,33.62,33.59,33.62,9600.0,22.5025,22.5158,22.4958,22.5158,9600.0
2006-11-10 12:30:00,33.62,33.62,33.61,33.62,64000.0,22.5158,22.5158,22.5092,22.5158,64000.0
2006-11-10 12:35:00,33.62,33.62,33.6,33.61,6600.0,22.5158,22.5158,22.5025,22.5092,6600.0
2006-11-10 12:40:00,33.61,33.62,33.6,33.62,8600.0,22.5092,22.5158,22.5025,22.5158,8600.0
2006-11-10 12:45:00,33.62,33.63,33.62,33.62,5400.0,22.5158,22.5225,22.5158,22.5158,5400.0
2006-11-10 12:50:00,33.62,33.62,33.61,33.62,6400.0,22.5158,22.5158,22.5092,22.5158,6400.0
2006-11-10 12:55:00,33.63,33.63,33.62,33.63,8800.0,22.5225,22.5225,22.5158,22.5225,8800.0
2006-11-10 13:00:00,33.63,33.63,33.54,33.55,76600.0,22.5225,22.5225,22.4623,22.469,76600.0
2006-11-10 13:05:00,33.55,33.6,33.55,33.6,16800.0,22.469,22.5025,22.469,22.5025,16800.0
2006-11-10 13:10:00,33.6,33.6,33.58,33.6,9000.0,22.5025,22.5025,22.4891,22.5025,9000.0
2006-11-10 13:15:00,33.61,33.63,33.61,33.63,3800.0,22.5092,22.5225,22.5092,22.5225,3800.0
2006-11-10 13:20:00,33.63,33.66,33.62,33.65,6000.0,22.5225,22.5426,22.5158,22.5359,6000.0
2006-11-10 13:25:00,33.65,33.66,33.62,33.63,8000.0,22.5359,22.5426,22.5158,22.5225,8000.0
2006-11-10 13:30:00,33.61,33.65,33.6,33.65,10400.0,22.5092,22.5359,22.5025,22.5359,10400.0
2006-11-10 13:35:00,33.65,33.65,33.59,33.62,5800.0,22.5359,22.5359,22.4958,22.5158,5800.0
2006-11-10 13:40:00,33.62,33.67,33.62,33.67,7000.0,22.5158,22.5493,22.5158,22.5493,7000.0
2006-11-10 13:45:00,33.67,33.67,33.66,33.67,6000.0,22.5493,22.5493,22.5426,22.5493,6000.0
2006-11-10 13:50:00,33.66,33.68,33.64,33.64,15600.0,22.5426,22.556,22.5292,22.5292,15600.0
2006-11-10 13:55:00,33.63,33.65,33.62,33.62,6000.0,22.5225,22.5359,22.5158,22.5158,6000.0
2006-11-10 14:00:00,33.63,33.63,33.6,33.63,5800.0,22.5225,22.5225,22.5025,22.5225,5800.0
2006-11-10 14:05:00,33.63,33.68,33.63,33.67,9400.0,22.5225,22.556,22.5225,22.5493,9400.0
2006-11-10 14:10:00,33.68,33.68,33.66,33.66,7600.0,22.556,22.556,22.5426,22.5426,7600.0
2006-11-10 14:15:00,33.65,33.68,33.63,33.67,13600.0,22.5359,22.556,22.5225,22.5493,13600.0
2006-11-10 14:20:00,33.68,33.68,33.66,33.67,8800.0,22.556,22.556,22.5426,22.5493,8800.0
2006-11-10 14:25:00,33.66,33.68,33.66,33.66,7200.0,22.5426,22.556,22.5426,22.5426,7200.0
2006-11-10 14:30:00,33.67,33.67,33.63,33.63,5800.0,22.5493,22.5493,22.5225,22.5225,5800.0
2006-11-10 14:35:00,33.65,33.68,33.65,33.67,5800.0,22.5359,22.556,22.5359,22.5493,5800.0
2006-11-10 14:40:00,33.67,33.7,33.67,33.7,27600.0,22.5493,22.5694,22.5493,22.5694,27600.0
2006-11-10 14:45:00,33.7,33.7,33.66,33.66,5200.0,22.5694,22.5694,22.5426,22.5426,5200.0
2006-11-10 14:50:00,33.67,33.67,33.66,33.67,5000.0,22.5493,22.5493,22.5426,22.5493,5000.0
2006-11-10 14:55:00,33.67,33.68,33.66,33.66,5800.0,22.5493,22.556,22.5426,22.5426,5800.0
2006-11-10 15:00:00,33.65,33.65,33.63,33.65,8800.0,22.5359,22.5359,22.5225,22.5359,8800.0
2006-11-10 15:05:00,33.65,33.65,33.63,33.63,14000.0,22.5359,22.5359,22.5225,22.5225,14000.0
2006-11-10 15:10:00,33.63,33.63,33.62,33.63,9200.0,22.5225,22.5225,22.5158,22.5225,9200.0
2006-11-10 15:15:00,33.62,33.65,33.62,33.65,4800.0,22.5158,22.5359,22.5158,22.5359,4800.0
2006-11-10 15:20:00,33.64,33.66,33.62,33.62,7600.0,22.5292,22.5426,22.5158,22.5158,7600.0
2006-11-10 15:25:00,33.63,33.68,33.63,33.67,18800.0,22.5225,22.556,22.5225,22.5493,18800.0
2006-11-10 15:30:00,33.68,33.69,33.66,33.67,23600.0,22.556,22.5627,22.5426,22.5493,23600.0
2006-11-10 15:35:00,33.67,33.69,33.67,33.67,24800.0,22.5493,22.5627,22.5493,22.5493,24800.0
2006-11-10 15:40:00,33.67,33.68,33.66,33.67,18400.0,22.5493,22.556,22.5426,22.5493,18400.0
2006-11-10 15:45:00,33.67,33.67,33.66,33.67,16600.0,22.5493,22.5493,22.5426,22.5493,16600.0
2006-11-10 15:50:00,33.67,33.68,33.67,33.68,26000.0,22.5493,22.556,22.5493,22.556,26000.0
2006-11-10 15:55:00,33.68,33.68,33.65,33.65,43800.0,22.556,22.556,22.5359,22.5359,43800.0
2006-11-13 09:30:00,33.71,33.73,33.65,33.73,225600.0,22.5761,22.5895,22.5359,22.5895,225600.0
2006-11-13 09:35:00,33.72,33.79,33.72,33.79,23800.0,22.5828,22.6297,22.5828,22.6297,23800.0
2006-11-13 09:40:00,33.8,33.83,33.75,33.76,16800.0,22.6364,22.6565,22.6029,22.6096,16800.0
2006-11-13 09:45:00,33.76,33.79,33.74,33.78,6800.0,22.6096,22.6297,22.5962,22.623,6800.0
2006-11-13 09:50:00,33.77,33.88,33.77,33.87,13600.0,22.6163,22.69,22.6163,22.6833,13600.0
2006-11-13 09:55:00,33.88,33.95,33.88,33.91,14000.0,22.69,22.7369,22.69,22.7101,14000.0
2006-11-13 10:00:00,33.91,33.93,33.87,33.89,14400.0,22.7101,22.7235,22.6833,22.6967,14400.0
2006-11-13 10:05:00,33.88,33.99,33.88,33.99,21000.0,22.69,22.7636,22.69,22.7636,21000.0
2006-11-13 10:10:00,33.99,34.06,33.99,34.06,20400.0,22.7636,22.8105,22.7636,22.8105,20400.0
2006-11-13 10:15:00,34.07,34.08,34.04,34.06,14400.0,22.8172,22.8239,22.7971,22.8105,14400.0
2006-11-13 10:20:00,34.06,34.07,34.05,34.07,24000.0,22.8105,22.8172,22.8038,22.8172,24000.0
2006-11-13 10:25:00,34.07,34.07,34.04,34.06,17000.0,22.8172,22.8172,22.7971,22.8105,17000.0
2006-11-13 10:30:00,34.07,34.1,34.05,34.08,21800.0,22.8172,22.8373,22.8038,22.8239,21800.0
2006-11-13 10:35:00,34.09,34.13,34.08,34.08,31000.0,22.8306,22.8574,22.8239,22.8239,31000.0
2006-11-13 10:40:00,34.07,34.08,34.06,34.07,35600.0,22.8172,22.8239,22.8105,22.8172,35600.0
2006-11-13 10:45:00,34.08,34.09,34.05,34.07,8600.0,22.8239,22.8306,22.8038,22.8172,8600.0
2006-11-13 10:50:00,34.07,34.09,34.06,34.08,17600.0,22.8172,22.8306,22.8105,22.8239,17600.0
2006-11-13 10:55:00,34.07,34.1,34.05,34.05,12800.0,22.8172,22.8373,22.8038,22.8038,12800.0
2006-11-13 11:00:00,34.04,34.05,34.04,34.05,8600.0,22.7971,22.8038,22.7971,22.8038,8600.0
2006-11-13 11:05:00,34.05,34.05,34.0,34.01,10200.0,22.8038,22.8038,22.7703,22.777,10200.0
2006-11-13 11:10:00,34.01,34.05,34.01,34.04,6600.0,22.777,22.8038,22.777,22.7971,6600.0
2006-11-13 11:15:00,34.04,34.07,34.04,34.07,12400.0,22.7971,22.8172,22.7971,22.8172,12400.0
2006-11-13 11:20:00,34.07,34.1,34.06,34.08,14800.0,22.8172,22.8373,22.8105,22.8239,14800.0
2006-11-13 11:25:00,34.08,34.09,34.04,34.06,20800.0,22.8239,22.8306,22.7971,22.8105,20800.0
2006-11-13 11:30:00,34.05,34.06,34.05,34.06,5800.0,22.8038,22.8105,22.8038,22.8105,5800.0
2006-11-13 11:35:00,34.05,34.06,34.02,34.05,7200.0,22.8038,22.8105,22.7837,22.8038,7200.0
2006-11-13 11:40:00,34.04,34.05,34.03,34.04,7600.0,22.7971,22.8038,22.7904,22.7971,7600.0
2006-11-13 11:45:00,34.03,34.07,34.02,34.06,12600.0,22.7904,22.8172,22.7837,22.8105,12600.0
2006-11-13 11:50:00,34.07,34.08,34.06,34.08,8000.0,22.8172,22.8239,22.8105,22.8239,8000.0
2006-11-13 11:55:00,34.08,34.08,34.05,34.05,12200.0,22.8239,22.8239,22.8038,22.8038,12200.0
2006-11-13 12:00:00,34.05,34.05,34.02,34.02,6800.0,22.8038,22.8038,22.7837,22.7837,6800.0
2006-11-13 12:05:00,34.02,34.02,33.99,33.99,6200.0,22.7837,22.7837,22.7636,22.7636,6200.0
2006-11-13 12:10:00,33.99,34.03,33.99,34.01,8400.0,22.7636,22.7904,22.7636,22.777,8400.0
2006-11-13 12:15:00,34.02,34.08,34.02,34.06,12600.0,22.7837,22.8239,22.7837,22.8105,12600.0
2006-11-13 12:20:00,34.07,34.07,34.02,34.06,14600.0,22.8172,22.8172,22.7837,22.8105,14600.0
2006-11-13 12:25:00,34.07,34.08,34.06,34.07,19600.0,22.8172,22.8239,22.8105,22.8172,19600.0
2006-11-13 12:30:00,34.07,34.08,34.07,34.08,6800.0,22.8172,22.8239,22.8172,22.8239,6800.0
2006-11-13 12:35:00,34.08,34.08,34.05,34.06,6000.0,22.8239,22.8239,22.8038,22.8105,6000.0
2006-11-13 12:40:00,34.06,34.06,34.04,34.04,16800.0,22.8105,22.8105,22.7971,22.7971,16800.0
2006-11-13 12:45:00,34.04,34.04,33.97,33.98,11800.0,22.7971,22.7971,22.7502,22.7569,11800.0
2006-11-13 12:50:00,33.98,34.01,33.97,34.0,8200.0,22.7569,22.777,22.7502,22.7703,8200.0
2006-11-13 12:55:00,34.0,34.01,33.99,33.99,5600.0,22.7703,22.777,22.7636,22.7636,5600.0
2006-11-13 13:00:00,34.0,34.0,33.98,33.99,4200.0,22.7703,22.7703,22.7569,22.7636,4200.0
2006-11-13 13:05:00,33.99,34.01,33.99,34.0,5400.0,22.7636,22.777,22.7636,22.7703,5400.0
2006-11-13 13:10:00,34.01,34.02,34.0,34.0,7600.0,22.777,22.7837,22.7703,22.7703,7600.0
2006-11-13 13:15:00,34.01,34.03,34.01,34.03,4000.0,22.777,22.7904,22.777,22.7904,4000.0
2006-11-13 13:20:00,34.02,34.04,34.01,34.04,8000.0,22.7837,22.7971,22.777,22.7971,8000.0
2006-11-13 13:25:00,34.04,34.05,34.04,34.04,7400.0,22.7971,22.8038,22.7971,22.7971,7400.0
2006-11-13 13:30:00,34.04,34.05,34.02,34.05,8000.0,22.7971,22.8038,22.7837,22.8038,8000.0
2006-11-13 13:35:00,34.03,34.05,34.03,34.05,8800.0,22.7904,22.8038,22.7904,22.8038,8800.0
2006-11-13 13:40:00,34.05,34.06,34.03,34.04,5200.0,22.8038,22.8105,22.7904,22.7971,5200.0
2006-11-13 13:45:00,34.04,34.06,34.02,34.06,12800.0,22.7971,22.8105,22.7837,22.8105,12800.0
2006-11-13 13:50:00,34.06,34.1,34.06,34.1,10000.0,22.8105,22.8373,22.8105,22.8373,10000.0
2006-11-13 13:55:00,34.1,34.13,34.1,34.1,10800.0,22.8373,22.8574,22.8373,22.8373,10800.0
2006-11-13 14:00:00,34.1,34.12,34.1,34.1,16600.0,22.8373,22.8507,22.8373,22.8373,16600.0
2006-11-13 14:05:00,34.11,34.12,34.1,34.1,6800.0,22.844,22.8507,22.8373,22.8373,6800.0
2006-11-13 14:10:00,34.11,34.12,34.1,34.1,35200.0,22.844,22.8507,22.8373,22.8373,35200.0
2006-11-13 14:15:00,34.1,34.1,34.06,34.09,30800.0,22.8373,22.8373,22.8105,22.8306,30800.0
2006-11-13 14:20:00,34.09,34.12,34.09,34.1,7200.0,22.8306,22.8507,22.8306,22.8373,7200.0
2006-11-13 14:25:00,34.1,34.13,34.1,34.13,8600.0,22.8373,22.8574,22.8373,22.8574,8600.0
2006-11-13 14:30:00,34.12,34.15,34.11,34.15,9000.0,22.8507,22.8708,22.844,22.8708,9000.0
2006-11-13 14:35:00,34.14,34.15,34.11,34.11,9200.0,22.8641,22.8708,22.844,22.844,9200.0
2006-11-13 14:40:00,34.12,34.13,34.1,34.12,6200.0,22.8507,22.8574,22.8373,22.8507,6200.0
2006-11-13 14:45:00,34.1,34.12,34.09,34.11,11000.0,22.8373,22.8507,22.8306,22.844,11000.0
2006-11-13 14:50:00,34.12,34.14,34.11,34.13,10400.0,22.8507,22.8641,22.844,22.8574,10400.0
2006-11-13 14:55:00,34.13,34.16,34.13,34.13,10000.0,22.8574,22.8775,22.8574,22.8574,10000.0
2006-11-13 15:00:00,34.13,34.13,34.08,34.09,13000.0,22.8574,22.8574,22.8239,22.8306,13000.0
2006-11-13 15:05:00,34.08,34.08,34.04,34.04,59800.0,22.8239,22.8239,22.7971,22.7971,59800.0
2006-11-13 15:10:00,34.03,34.04,34.02,34.03,9000.0,22.7904,22.7971,22.7837,22.7904,9000.0
2006-11-13 15:15:00,34.03,34.05,34.02,34.04,10000.0,22.7904,22.8038,22.7837,22.7971,10000.0
2006-11-13 15:20:00,34.04,34.08,34.04,34.04,15400.0,22.7971,22.8239,22.7971,22.7971,15400.0
2006-11-13 15:25:00,34.04,34.08,34.04,34.07,14000.0,22.7971,22.8239,22.7971,22.8172,14000.0
2006-11-13 15:30:00,34.05,34.08,34.04,34.08,17400.0,22.8038,22.8239,22.7971,22.8239,17400.0
2006-11-13 15:35:00,34.08,34.08,34.06,34.07,10400.0,22.8239,22.8239,22.8105,22.8172,10400.0
2006-11-13 15:40:00,34.07,34.1,34.06,34.1,10200.0,22.8172,22.8373,22.8105,22.8373,10200.0
2006-11-13 15:45:00,34.09,34.13,34.08,34.13,24200.0,22.8306,22.8574,22.8239,22.8574,24200.0
2006-11-13 15:50:00,34.13,34.13,34.1,34.1,24200.0,22.8574,22.8574,22.8373,22.8373,24200.0
2006-11-13 15:55:00,34.1,34.1,34.08,34.09,37000.0,22.8373,22.8373,22.8239,22.8306,37000.0
2006-11-14 09:30:00,34.1,34.2,34.05,34.19,35400.0,22.8373,22.9043,22.8038,22.8976,35400.0
2006-11-14 09:35:00,34.2,34.22,34.15,34.16,20000.0,22.9043,22.9177,22.8708,22.8775,20000.0
2006-11-14 09:40:00,34.13,34.19,34.09,34.1,16000.0,22.8574,22.8976,22.8306,22.8373,16000.0
2006-11-14 09:45:00,34.09,34.1,33.99,34.08,56600.0,22.8306,22.8373,22.7636,22.8239,56600.0
2006-11-14 09:50:00,34.09,34.09,34.02,34.06,9600.0,22.8306,22.8306,22.7837,22.8105,9600.0
2006-11-14 09:55:00,34.06,34.06,33.91,33.92,12200.0,22.8105,22.8105,22.7101,22.7168,12200.0
2006-11-14 10:00:00,33.93,34.04,33.92,33.99,17800.0,22.7235,22.7971,22.7168,22.7636,17800.0
2006-11-14 10:05:00,33.97,33.99,33.95,33.96,18200.0,22.7502,22.7636,22.7369,22.7436,18200.0
2006-11-14 10:10:00,33.96,33.96,33.84,33.85,20800.0,22.7436,22.7436,22.6632,22.6699,20800.0
2006-11-14 10:15:00,33.85,33.89,33.85,33.87,15800.0,22.6699,22.6967,22.6699,22.6833,15800.0
2006-11-14 10:20:00,33.87,33.9,33.85,33.87,6600.0,22.6833,22.7034,22.6699,22.6833,6600.0
2006-11-14 10:25:00,33.88,33.88,33.82,33.83,17200.0,22.69,22.69,22.6498,22.6565,17200.0
2006-11-14 10:30:00,33.82,33.88,33.81,33.83,33000.0,22.6498,22.69,22.6431,22.6565,33000.0
2006-11-14 10:35:00,33.84,33.85,33.83,33.83,5000.0,22.6632,22.6699,22.6565,22.6565,5000.0
2006-11-14 10:40:00,33.83,33.83,33.8,33.8,10800.0,22.6565,22.6565,22.6364,22.6364,10800.0
2006-11-14 10:45:00,33.8,33.81,33.77,33.81,8800.0,22.6364,22.6431,22.6163,22.6431,8800.0
2006-11-14 10:50:00,33.81,33.82,33.77,33.77,12800.0,22.6431,22.6498,22.6163,22.6163,12800.0
2006-11-14 10:55:00,33.76,33.77,33.74,33.74,7800.0,22.6096,22.6163,22.5962,22.5962,7800.0
2006-11-14 11:00:00,33.74,33.76,33.72,33.75,18400.0,22.5962,22.6096,22.5828,22.6029,18400.0
2006-11-14 11:05:00,33.74,33.81,33.74,33.81,15200.0,22.5962,22.6431,22.5962,22.6431,15200.0
2006-11-14 11:10:00,33.8,33.8,33.73,33.73,10000.0,22.6364,22.6364,22.5895,22.5895,10000.0
2006-11-14 11:15:00,33.73,33.79,33.71,33.79,19000.0,22.5895,22.6297,22.5761,22.6297,19000.0
2006-11-14 11:20:00,33.79,33.79,33.75,33.75,6600.0,22.6297,22.6297,22.6029,22.6029,6600.0
2006-11-14 11:25:00,33.77,33.78,33.76,33.77,3400.0,22.6163,22.623,22.6096,22.6163,3400.0
2006-11-14 11:30:00,33.77,33.8,33.77,33.8,5400.0,22.6163,22.6364,22.6163,22.6364,5400.0
2006-11-14 11:35:00,33.79,33.79,33.73,33.74,8200.0,22.6297,22.6297,22.5895,22.5962,8200.0
2006-11-14 11:40:00,33.76,33.77,33.72,33.72,11200.0,22.6096,22.6163,22.5828,22.5828,11200.0
2006-11-14 11:45:00,33.72,33.74,33.72,33.73,7800.0,22.5828,22.5962,22.5828,22.5895,7800.0
2006-11-14 11:50:00,33.73,33.76,33.72,33.76,8600.0,22.5895,22.6096,22.5828,22.6096,8600.0
2006-11-14 11:55:00,33.76,33.78,33.76,33.77,5800.0,22.6096,22.623,22.6096,22.6163,5800.0
2006-11-14 12:00:00,33.77,33.77,33.74,33.74,23000.0,22.6163,22.6163,22.5962,22.5962,23000.0
2006-11-14 12:05:00,33.75,33.75,33.74,33.75,2800.0,22.6029,22.6029,22.5962,22.6029,2800.0
2006-11-14 12:10:00,33.75,33.77,33.74,33.76,3600.0,22.6029,22.6163,22.5962,22.6096,3600.0
2006-11-14 12:15:00,33.76,33.77,33.74,33.76,10400.0,22.6096,22.6163,22.5962,22.6096,10400.0
2006-11-14 12:20:00,33.77,33.79,33.74,33.76,9800.0,22.6163,22.6297,22.5962,22.6096,9800.0
2006-11-14 12:25:00,33.74,33.76,33.74,33.74,6800.0,22.5962,22.6096,22.5962,22.5962,6800.0
2006-11-14 12:30:00,33.74,33.74,33.7,33.71,6600.0,22.5962,22.5962,22.5694,22.5761,6600.0
2006-11-14 12:35:00,33.71,33.72,33.71,33.72,5200.0,22.5761,22.5828,22.5761,22.5828,5200.0
2006-11-14 12:40:00,33.72,33.75,33.72,33.73,4800.0,22.5828,22.6029,22.5828,22.5895,4800.0
2006-11-14 12:45:00,33.74,33.79,33.74,33.79,11200.0,22.5962,22.6297,22.5962,22.6297,11200.0
2006-11-14 12:50:00,33.78,33.79,33.76,33.77,2400.0,22.623,22.6297,22.6096,22.6163,2400.0
2006-11-14 12:55:00,33.77,33.81,33.77,33.8,6000.0,22.6163,22.6431,22.6163,22.6364,6000.0
2006-11-14 13:00:00,33.79,33.8,33.79,33.79,3200.0,22.6297,22.6364,22.6297,22.6297,3200.0
2006-11-14 13:05:00,33.8,33.81,33.8,33.81,4400.0,22.6364,22.6431,22.6364,22.6431,4400.0
2006-11-14 13:10:00,33.8,33.8,33.76,33.76,6400.0,22.6364,22.6364,22.6096,22.6096,6400.0
2006-11-14 13:15:00,33.77,33.79,33.77,33.79,3200.0,22.6163,22.6297,22.6163,22.6297,3200.0
2006-11-14 13:20:00,33.79,33.82,33.79,33.82,2400.0,22.6297,22.6498,22.6297,22.6498,2400.0
2006-11-14 13:25:00,33.82,33.83,33.79,33.83,9200.0,22.6498,22.6565,22.6297,22.6565,9200.0
2006-11-14 13:30:00,33.82,33.83,33.81,33.81,2600.0,22.6498,22.6565,22.6431,22.6431,2600.0
2006-11-14 13:35:00,33.8,33.87,33.8,33.84,11000.0,22.6364,22.6833,22.6364,22.6632,11000.0
2006-11-14 13:40:00,33.84,33.84,33.8,33.8,5000.0,22.6632,22.6632,22.6364,22.6364,5000.0
2006-11-14 13:45:00,33.81,33.82,33.8,33.81,5200.0,22.6431,22.6498,22.6364,22.6431,5200.0
2006-11-14 13:50:00,33.8,33.82,33.8,33.8,6400.0,22.6364,22.6498,22.6364,22.6364,6400.0
2006-11-14 13:55:00,33.8,33.8,33.8,33.8,6400.0,22.6364,22.6364,22.6364,22.6364,6400.0
2006-11-14 14:00:00,33.8,33.87,33.8,33.87,21200.0,22.6364,22.6833,22.6364,22.6833,21200.0
2006-11-14 14:05:00,33.86,33.9,33.85,33.88,8200.0,22.6766,22.7034,22.6699,22.69,8200.0
2006-11-14 14:10:00,33.9,33.9,33.85,33.86,12800.0,22.7034,22.7034,22.6699,22.6766,12800.0
2006-11-14 14:15:00,33.86,33.89,33.85,33.86,7800.0,22.6766,22.6967,22.6699,22.6766,7800.0
2006-11-14 14:20:00,33.86,33.86,33.82,33.82,7400.0,22.6766,22.6766,22.6498,22.6498,7400.0
2006-11-14 14:25:00,33.82,33.87,33.82,33.85,9800.0,22.6498,22.6833,22.6498,22.6699,9800.0
2006-11-14 14:30:00,33.85,33.87,33.82,33.87,14800.0,22.6699,22.6833,22.6498,22.6833,14800.0
2006-11-14 14:35:00,33.87,33.95,33.87,33.93,7400.0,22.6833,22.7369,22.6833,22.7235,7400.0
2006-11-14 14:40:00,33.93,34.02,33.93,34.02,17800.0,22.7235,22.7837,22.7235,22.7837,17800.0
2006-11-14 14:45:00,34.02,34.09,34.01,34.05,24000.0,22.7837,22.8306,22.777,22.8038,24000.0
2006-11-14 14:50:00,34.05,34.09,34.02,34.07,19600.0,22.8038,22.8306,22.7837,22.8172,19600.0
2006-11-14 14:55:00,34.07,34.09,34.06,34.09,20600.0,22.8172,22.8306,22.8105,22.8306,20600.0
2006-11-14 15:00:00,34.09,34.17,34.08,34.16,30600.0,22.8306,22.8842,22.8239,22.8775,30600.0
2006-11-14 15:05:00,34.16,34.16,34.09,34.14,14600.0,22.8775,22.8775,22.8306,22.8641,14600.0
2006-11-14 15:10:00,34.14,34.14,34.08,34.1,13600.0,22.8641,22.8641,22.8239,22.8373,13600.0
2006-11-14 15:15:00,34.1,34.12,34.08,34.11,12800.0,22.8373,22.8507,22.8239,22.844,12800.0
2006-11-14 15:20:00,34.1,34.1,34.09,34.09,4600.0,22.8373,22.8373,22.8306,22.8306,4600.0
2006-11-14 15:25:00,34.09,34.09,34.04,34.06,20000.0,22.8306,22.8306,22.7971,22.8105,20000.0
2006-11-14 15:30:00,34.07,34.09,34.05,34.05,26400.0,22.8172,22.8306,22.8038,22.8038,26400.0
2006-11-14 15:35:00,34.04,34.1,34.04,34.09,16000.0,22.7971,22.8373,22.7971,22.8306,16000.0
2006-11-14 15:40:00,34.08,34.09,34.05,34.08,12800.0,22.8239,22.8306,22.8038,22.8239,12800.0
2006-11-14 15:45:00,34.08,34.14,34.05,34.14,20400.0,22.8239,22.8641,22.8038,22.8641,20400.0
2006-11-14 15:50:00,34.13,34.13,34.08,34.1,25200.0,22.8574,22.8574,22.8239,22.8373,25200.0
2006-11-14 15:55:00,34.09,34.1,34.05,34.05,21200.0,22.8306,22.8373,22.8038,22.8038,21200.0
2006-11-15 09:30:00,34.19,34.19,34.1,34.1,29600.0,22.8976,22.8976,22.8373,22.8373,29600.0
2006-11-15 09:35:00,34.09,34.16,34.07,34.14,8400.0,22.8306,22.8775,22.8172,22.8641,8400.0
2006-11-15 09:40:00,34.15,34.16,34.12,34.13,9200.0,22.8708,22.8775,22.8507,22.8574,9200.0
2006-11-15 09:45:00,34.12,34.19,34.1,34.19,37400.0,22.8507,22.8976,22.8373,22.8976,37400.0
2006-11-15 09:50:00,34.19,34.21,34.18,34.21,16200.0,22.8976,22.911,22.8909,22.911,16200.0
2006-11-15 09:55:00,34.22,34.29,34.22,34.29,25000.0,22.9177,22.9646,22.9177,22.9646,25000.0
2006-11-15 10:00:00,34.29,34.32,34.28,34.3,32800.0,22.9646,22.9847,22.9579,22.9713,32800.0
2006-11-15 10:05:00,34.31,34.33,34.3,34.3,23000.0,22.978,22.9913,22.9713,22.9713,23000.0
2006-11-15 10:10:00,34.31,34.38,34.29,34.35,25200.0,22.978,23.0248,22.9646,23.0047,25200.0
2006-11-15 10:15:00,34.34,34.38,34.34,34.38,17200.0,22.998,23.0248,22.998,23.0248,17200.0
2006-11-15 10:20:00,34.37,34.38,34.34,34.34,21200.0,23.0181,23.0248,22.998,22.998,21200.0
2006-11-15 10:25:00,34.34,34.34,34.33,34.33,6800.0,22.998,22.998,22.9913,22.9913,6800.0
2006-11-15 10:30:00,34.32,34.33,34.3,34.32,12400.0,22.9847,22.9913,22.9713,22.9847,12400.0
2006-11-15 10:35:00,34.33,34.37,34.32,34.37,17600.0,22.9913,23.0181,22.9847,23.0181,17600.0
2006-11-15 10:40:00,34.37,34.4,34.34,34.38,18800.0,23.0181,23.0382,22.998,23.0248,18800.0
2006-11-15 10:45:00,34.38,34.4,34.35,34.35,18600.0,23.0248,23.0382,23.0047,23.0047,18600.0
2006-11-15 10:50:00,34.35,34.38,34.32,34.32,11800.0,23.0047,23.0248,22.9847,22.9847,11800.0
2006-11-15 10:55:00,34.32,34.35,34.31,34.34,6800.0,22.9847,23.0047,22.978,22.998,6800.0
2006-11-15 11:00:00,34.33,34.33,34.31,34.32,20400.0,22.9913,22.9913,22.978,22.9847,20400.0
2006-11-15 11:05:00,34.32,34.33,34.29,34.3,7200.0,22.9847,22.9913,22.9646,22.9713,7200.0
2006-11-15 11:10:00,34.3,34.38,34.3,34.38,18600.0,22.9713,23.0248,22.9713,23.0248,18600.0
2006-11-15 11:15:00,34.38,34.43,34.36,34.42,15800.0,23.0248,23.0583,23.0114,23.0516,15800.0
2006-11-15 11:20:00,34.42,34.42,34.39,34.42,11800.0,23.0516,23.0516,23.0315,23.0516,11800.0
2006-11-15 11:25:00,34.42,34.43,34.4,34.4,19600.0,23.0516,23.0583,23.0382,23.0382,19600.0
2006-11-15 11:30:00,34.4,34.4,34.35,34.36,8800.0,23.0382,23.0382,23.0047,23.0114,8800.0
2006-11-15 11:35:00,34.36,34.37,34.33,34.33,10400.0,23.0114,23.0181,22.9913,22.9913,10400.0
2006-11-15 11:40:00,34.33,34.38,34.33,34.38,13600.0,22.9913,23.0248,22.9913,23.0248,13600.0
2006-11-15 11:45:00,34.38,34.39,34.38,34.38,4000.0,23.0248,23.0315,23.0248,23.0248,4000.0
2006-11-15 11:50:00,34.38,34.39,34.38,34.38,8400.0,23.0248,23.0315,23.0248,23.0248,8400.0
2006-11-15 11:55:00,34.38,34.38,34.35,34.36,5600.0,23.0248,23.0248,23.0047,23.0114,5600.0
2006-11-15 12:00:00,34.35,34.38,34.33,34.38,17600.0,23.0047,23.0248,22.9913,23.0248,17600.0
2006-11-15 12:05:00,34.38,34.38,34.37,34.37,2800.0,23.0248,23.0248,23.0181,23.0181,2800.0
2006-11-15 12:10:00,34.37,34.38,34.34,34.38,11400.0,23.0181,23.0248,22.998,23.0248,11400.0
2006-11-15 12:15:00,34.38,34.38,34.34,34.34,5200.0,23.0248,23.0248,22.998,22.998,5200.0
2006-11-15 12:20:00,34.35,34.35,34.33,34.33,2800.0,23.0047,23.0047,22.9913,22.9913,2800.0
2006-11-15 12:25:00,34.32,34.35,34.32,34.35,3600.0,22.9847,23.0047,22.9847,23.0047,3600.0
2006-11-15 12:30:00,34.33,34.37,34.33,34.37,6600.0,22.9913,23.0181,22.9913,23.0181,6600.0
2006-11-15 12:35:00,34.35,34.37,34.35,34.35,3400.0,23.0047,23.0181,23.0047,23.0047,3400.0
2006-11-15 12:40:00,34.35,34.37,34.35,34.37,2000.0,23.0047,23.0181,23.0047,23.0181,2000.0
2006-11-15 12:45:00,34.35,34.35,34.34,34.35,5600.0,23.0047,23.0047,22.998,23.0047,5600.0
2006-11-15 12:50:00,34.35,34.37,34.35,34.37,3800.0,23.0047,23.0181,23.0047,23.0181,3800.0
2006-11-15 12:55:00,34.35,34.36,34.35,34.35,1800.0,23.0047,23.0114,23.0047,23.0047,1800.0
2006-11-15 13:00:00,34.35,34.35,34.34,34.34,2600.0,23.0047,23.0047,22.998,22.998,2600.0
2006-11-15 13:05:00,34.35,34.38,34.34,34.38,6000.0,23.0047,23.0248,22.998,23.0248,6000.0
2006-11-15 13:10:00,34.37,34.38,34.35,34.37,6600.0,23.0181,23.0248,23.0047,23.0181,6600.0
2006-11-15 13:15:00,34.36,34.36,34.34,34.34,4200.0,23.0114,23.0114,22.998,22.998,4200.0
2006-11-15 13:20:00,34.35,34.36,34.34,34.34,3200.0,23.0047,23.0114,22.998,22.998,3200.0
2006-11-15 13:25:00,34.34,34.35,34.34,34.34,4000.0,22.998,23.0047,22.998,22.998,4000.0
2006-11-15 13:30:00,34.34,34.37,34.34,34.37,4400.0,22.998,23.0181,22.998,23.0181,4400.0
2006-11-15 13:35:00,34.37,34.41,34.36,34.4,11200.0,23.0181,23.0449,23.0114,23.0382,11200.0
2006-11-15 13:40:00,34.4,34.41,34.4,34.4,5000.0,23.0382,23.0449,23.0382,23.0382,5000.0
2006-11-15 13:45:00,34.41,34.43,34.4,34.43,8600.0,23.0449,23.0583,23.0382,23.0583,8600.0
2006-11-15 13:50:00,34.42,34.43,34.4,34.4,7000.0,23.0516,23.0583,23.0382,23.0382,7000.0
2006-11-15 13:55:00,34.41,34.42,34.4,34.4,8200.0,23.0449,23.0516,23.0382,23.0382,8200.0
2006-11-15 14:00:00,34.4,34.4,34.33,34.35,19000.0,23.0382,23.0382,22.9913,23.0047,19000.0
2006-11-15 14:05:00,34.36,34.4,34.35,34.38,18000.0,23.0114,23.0382,23.0047,23.0248,18000.0
2006-11-15 14:10:00,34.38,34.43,34.38,34.42,7600.0,23.0248,23.0583,23.0248,23.0516,7600.0
2006-11-15 14:15:00,34.42,34.42,34.35,34.37,11200.0,23.0516,23.0516,23.0047,23.0181,11200.0
2006-11-15 14:20:00,34.37,34.38,34.35,34.35,8000.0,23.0181,23.0248,23.0047,23.0047,8000.0
2006-11-15 14:25:00,34.35,34.38,34.32,34.33,13800.0,23.0047,23.0248,22.9847,22.9913,13800.0
2006-11-15 14:30:00,34.33,34.34,34.31,34.33,12600.0,22.9913,22.998,22.978,22.9913,12600.0
2006-11-15 14:35:00,34.31,34.32,34.29,34.3,13800.0,22.978,22.9847,22.9646,22.9713,13800.0
2006-11-15 14:40:00,34.29,34.3,34.26,34.3,8200.0,22.9646,22.9713,22.9445,22.9713,8200.0
2006-11-15 14:45:00,34.3,34.34,34.29,34.34,9400.0,22.9713,22.998,22.9646,22.998,9400.0
2006-11-15 14:50:00,34.33,34.35,34.32,34.35,8000.0,22.9913,23.0047,22.9847,23.0047,8000.0
2006-11-15 14:55:00,34.35,34.35,34.33,34.33,9800.0,23.0047,23.0047,22.9913,22.9913,9800.0
2006-11-15 15:00:00,34.34,34.34,34.32,34.32,9200.0,22.998,22.998,22.9847,22.9847,9200.0
2006-11-15 15:05:00,34.32,34.35,34.31,34.35,8800.0,22.9847,23.0047,22.978,23.0047,8800.0
2006-11-15 15:10:00,34.35,34.37,34.35,34.35,9600.0,23.0047,23.0181,23.0047,23.0047,9600.0
2006-11-15 15:15:00,34.37,34.37,34.32,34.33,16800.0,23.0181,23.0181,22.9847,22.9913,16800.0
2006-11-15 15:20:00,34.33,34.35,34.33,34.34,17200.0,22.9913,23.0047,22.9913,22.998,17200.0
2006-11-15 15:25:00,34.34,34.35,34.32,34.32,9600.0,22.998,23.0047,22.9847,22.9847,9600.0
2006-11-15 15:30:00,34.32,34.33,34.31,34.32,22400.0,22.9847,22.9913,22.978,22.9847,22400.0
2006-11-15 15:35:00,34.32,34.32,34.3,34.31,23400.0,22.9847,22.9847,22.9713,22.978,23400.0
2006-11-15 15:40:00,34.31,34.31,34.27,34.28,25000.0,22.978,22.978,22.9512,22.9579,25000.0
2006-11-15 15:45:00,34.28,34.29,34.27,34.29,19600.0,22.9579,22.9646,22.9512,22.9646,19600.0
2006-11-15 15:50:00,34.28,34.29,34.27,34.27,24000.0,22.9579,22.9646,22.9512,22.9512,24000.0
2006-11-15 15:55:00,34.27,34.31,34.27,34.31,38200.0,22.9512,22.978,22.9512,22.978,38200.0
2006-11-16 09:30:00,34.49,34.49,34.36,34.37,36000.0,23.0985,23.0985,23.0114,23.0181,36000.0
2006-11-16 09:35:00,34.37,34.37,34.29,34.29,15200.0,23.0181,23.0181,22.9646,22.9646,15200.0
2006-11-16 09:40:00,34.29,34.31,34.23,34.3,18000.0,22.9646,22.978,22.9244,22.9713,18000.0
2006-11-16 09:45:00,34.3,34.3,34.26,34.3,7400.0,22.9713,22.9713,22.9445,22.9713,7400.0
2006-11-16 09:50:00,34.3,34.34,34.28,34.29,16200.0,22.9713,22.998,22.9579,22.9646,16200.0
2006-11-16 09:55:00,34.29,34.35,34.29,34.34,14000.0,22.9646,23.0047,22.9646,22.998,14000.0
2006-11-16 10:00:00,34.34,34.34,34.27,34.29,11600.0,22.998,22.998,22.9512,22.9646,11600.0
2006-11-16 10:05:00,34.29,34.33,34.27,34.27,14600.0,22.9646,22.9913,22.9512,22.9512,14600.0
2006-11-16 10:10:00,34.29,34.31,34.27,34.29,9200.0,22.9646,22.978,22.9512,22.9646,9200.0
2006-11-16 10:15:00,34.28,34.3,34.24,34.3,18200.0,22.9579,22.9713,22.9311,22.9713,18200.0
2006-11-16 10:20:00,34.29,34.37,34.29,34.35,6400.0,22.9646,23.0181,22.9646,23.0047,6400.0
2006-11-16 10:25:00,34.35,34.37,34.35,34.36,4600.0,23.0047,23.0181,23.0047,23.0114,4600.0
2006-11-16 10:30:00,34.37,34.38,34.35,34.37,6600.0,23.0181,23.0248,23.0047,23.0181,6600.0
2006-11-16 10:35:00,34.38,34.41,34.38,34.38,6400.0,23.0248,23.0449,23.0248,23.0248,6400.0
2006-11-16 10:40:00,34.37,34.37,34.32,34.35,141000.0,23.0181,23.0181,22.9847,23.0047,141000.0
2006-11-16 10:45:00,34.35,34.37,34.33,34.35,26400.0,23.0047,23.0181,22.9913,23.0047,26400.0
2006-11-16 10:50:00,34.35,34.37,34.34,34.36,10800.0,23.0047,23.0181,22.998,23.0114,10800.0
2006-11-16 10:55:00,34.35,34.37,34.35,34.37,3200.0,23.0047,23.0181,23.0047,23.0181,3200.0
2006-11-16 11:00:00,34.37,34.37,34.35,34.35,14400.0,23.0181,23.0181,23.0047,23.0047,14400.0
2006-11-16 11:05:00,34.35,34.37,34.35,34.37,8200.0,23.0047,23.0181,23.0047,23.0181,8200.0
2006-11-16 11:10:00,34.37,34.38,34.36,34.36,5000.0,23.0181,23.0248,23.0114,23.0114,5000.0
2006-11-16 11:15:00,34.35,34.37,34.35,34.35,3800.0,23.0047,23.0181,23.0047,23.0047,3800.0
2006-11-16 11:20:00,34.35,34.37,34.34,34.37,34200.0,23.0047,23.0181,22.998,23.0181,34200.0
2006-11-16 11:25:00,34.35,34.38,34.35,34.35,15800.0,23.0047,23.0248,23.0047,23.0047,15800.0
2006-11-16 11:30:00,34.36,34.38,34.35,34.38,8200.0,23.0114,23.0248,23.0047,23.0248,8200.0
2006-11-16 11:35:00,34.38,34.38,34.35,34.38,6600.0,23.0248,23.0248,23.0047,23.0248,6600.0
2006-11-16 11:40:00,34.37,34.38,34.37,34.38,4000.0,23.0181,23.0248,23.0181,23.0248,4000.0
2006-11-16 11:45:00,34.38,34.41,34.37,34.4,10400.0,23.0248,23.0449,23.0181,23.0382,10400.0
2006-11-16 11:50:00,34.41,34.41,34.4,34.4,4600.0,23.0449,23.0449,23.0382,23.0382,4600.0
2006-11-16 11:55:00,34.41,34.43,34.39,34.39,14200.0,23.0449,23.0583,23.0315,23.0315,14200.0
2006-11-16 12:00:00,34.4,34.42,34.37,34.37,6600.0,23.0382,23.0516,23.0181,23.0181,6600.0
2006-11-16 12:05:00,34.37,34.44,34.37,34.43,17000.0,23.0181,23.065,23.0181,23.0583,17000.0
2006-11-16 12:10:00,34.43,34.43,34.37,34.37,10800.0,23.0583,23.0583,23.0181,23.0181,10800.0
2006-11-16 12:15:00,34.37,34.37,34.36,34.36,8200.0,23.0181,23.0181,23.0114,23.0114,8200.0
2006-11-16 12:20:00,34.36,34.38,34.35,34.38,11600.0,23.0114,23.0248,23.0047,23.0248,11600.0
2006-11-16 12:25:00,34.37,34.38,34.37,34.38,8800.0,23.0181,23.0248,23.0181,23.0248,8800.0
2006-11-16 12:30:00,34.38,34.41,34.38,34.41,11600.0,23.0248,23.0449,23.0248,23.0449,11600.0
2006-11-16 12:35:00,34.42,34.42,34.39,34.4,9800.0,23.0516,23.0516,23.0315,23.0382,9800.0
2006-11-16 12:40:00,34.41,34.42,34.4,34.4,4800.0,23.0449,23.0516,23.0382,23.0382,4800.0
2006-11-16 12:45:00,34.39,34.41,34.39,34.41,8200.0,23.0315,23.0449,23.0315,23.0449,8200.0
2006-11-16 12:50:00,34.41,34.41,34.4,34.4,2000.0,23.0449,23.0449,23.0382,23.0382,2000.0
2006-11-16 12:55:00,34.39,34.39,34.38,34.38,5000.0,23.0315,23.0315,23.0248,23.0248,5000.0
2006-11-16 13:00:00,34.38,34.41,34.38,34.41,12400.0,23.0248,23.0449,23.0248,23.0449,12400.0
2006-11-16 13:05:00,34.41,34.45,34.41,34.45,24000.0,23.0449,23.0717,23.0449,23.0717,24000.0
2006-11-16 13:10:00,34.44,34.44,34.44,34.44,8000.0,23.065,23.065,23.065,23.065,8000.0
2006-11-16 13:15:00,34.44,34.45,34.44,34.45,6000.0,23.065,23.0717,23.065,23.0717,6000.0
2006-11-16 13:20:00,34.45,34.47,34.45,34.47,13000.0,23.0717,23.0851,23.0717,23.0851,13000.0
2006-11-16 13:25:00,34.47,34.48,34.45,34.46,11400.0,23.0851,23.0918,23.0717,23.0784,11400.0
2006-11-16 13:30:00,34.46,34.52,34.45,34.52,29000.0,23.0784,23.1186,23.0717,23.1186,29000.0
2006-11-16 13:35:00,34.52,34.55,34.51,34.55,21800.0,23.1186,23.1387,23.1119,23.1387,21800.0
2006-11-16 13:40:00,34.55,34.56,34.51,34.51,16600.0,23.1387,23.1454,23.1119,23.1119,16600.0
2006-11-16 13:45:00,34.52,34.6,34.52,34.6,24000.0,23.1186,23.1722,23.1186,23.1722,24000.0
2006-11-16 13:50:00,34.59,34.6,34.56,34.59,22400.0,23.1655,23.1722,23.1454,23.1655,22400.0
2006-11-16 13:55:00,34.59,34.6,34.58,34.6,26800.0,23.1655,23.1722,23.1588,23.1722,26800.0
2006-11-16 14:00:00,34.59,34.6,34.56,34.56,31600.0,23.1655,23.1722,23.1454,23.1454,31600.0
2006-11-16 14:05:00,34.56,34.58,34.55,34.57,11400.0,23.1454,23.1588,23.1387,23.1521,11400.0
2006-11-16 14:10:00,34.58,34.58,34.56,34.56,16600.0,23.1588,23.1588,23.1454,23.1454,16600.0
2006-11-16 14:15:00,34.56,34.58,34.56,34.58,18000.0,23.1454,23.1588,23.1454,23.1588,18000.0
2006-11-16 14:20:00,34.58,34.58,34.54,34.56,15600.0,23.1588,23.1588,23.132,23.1454,15600.0
2006-11-16 14:25:00,34.57,34.59,34.56,34.57,14200.0,23.1521,23.1655,23.1454,23.1521,14200.0
2006-11-16 14:30:00,34.56,34.57,34.55,34.57,18400.0,23.1454,23.1521,23.1387,23.1521,18400.0
2006-11-16 14:35:00,34.57,34.58,34.55,34.58,17000.0,23.1521,23.1588,23.1387,23.1588,17000.0
2006-11-16 14:40:00,34.58,34.58,34.57,34.58,11000.0,23.1588,23.1588,23.1521,23.1588,11000.0
2006-11-16 14:45:00,34.58,34.6,34.58,34.6,10000.0,23.1588,23.1722,23.1588,23.1722,10000.0
2006-11-16 14:50:00,34.6,34.6,34.59,34.6,18400.0,23.1722,23.1722,23.1655,23.1722,18400.0
2006-11-16 14:55:00,34.6,34.62,34.6,34.61,26800.0,23.1722,23.1856,23.1722,23.1789,26800.0
2006-11-16 15:00:00,34.61,34.63,34.61,34.63,30000.0,23.1789,23.1923,23.1789,23.1923,30000.0
2006-11-16 15:05:00,34.63,34.63,34.62,34.63,7200.0,23.1923,23.1923,23.1856,23.1923,7200.0
2006-11-16 15:10:00,34.62,34.64,34.62,34.63,22400.0,23.1856,23.199,23.1856,23.1923,22400.0
2006-11-16 15:15:00,34.63,34.66,34.63,34.65,32200.0,23.1923,23.2124,23.1923,23.2057,32200.0
2006-11-16 15:20:00,34.66,34.66,34.6,34.62,22400.0,23.2124,23.2124,23.1722,23.1856,22400.0
2006-11-16 15:25:00,34.62,34.63,34.58,34.62,39600.0,23.1856,23.1923,23.1588,23.1856,39600.0
2006-11-16 15:30:00,34.62,34.63,34.6,34.61,14400.0,23.1856,23.1923,23.1722,23.1789,14400.0
2006-11-16 15:35:00,34.6,34.63,34.6,34.62,18000.0,23.1722,23.1923,23.1722,23.1856,18000.0
2006-11-16 15:40:00,34.62,34.63,34.6,34.6,13800.0,23.1856,23.1923,23.1722,23.1722,13800.0
2006-11-16 15:45:00,34.6,34.6,34.56,34.56,24400.0,23.1722,23.1722,23.1454,23.1454,24400.0
2006-11-16 15:50:00,34.56,34.59,34.54,34.58,37600.0,23.1454,23.1655,23.132,23.1588,37600.0
2006-11-16 15:55:00,34.59,34.59,34.57,34.57,40800.0,23.1655,23.1655,23.1521,23.1521,40800.0
2006-11-17 09:30:00,34.55,34.55,34.55,34.55,0.0,23.1387,23.1387,23.1387,23.1387,0.0
2006-11-17 09:35:00,33.88,33.9,33.76,33.78,440000.0,22.69,22.7034,22.6096,22.623,440000.0
2006-11-17 09:40:00,33.77,33.78,33.66,33.66,186000.0,22.6163,22.623,22.5426,22.5426,186000.0
2006-11-17 09:45:00,33.66,33.68,33.13,33.13,178400.0,22.5426,22.556,22.1877,22.1877,178400.0
2006-11-17 09:50:00,33.14,33.18,32.88,33.06,270000.0,22.1944,22.2212,22.0203,22.1408,270000.0
2006-11-17 09:55:00,33.09,33.35,33.08,33.24,188400.0,22.1609,22.335,22.1542,22.2614,188400.0
2006-11-17 10:00:00,33.24,33.25,33.14,33.19,98200.0,22.2614,22.2681,22.1944,22.2279,98200.0
2006-11-17 10:05:00,33.19,33.19,33.04,33.06,75600.0,22.2279,22.2279,22.1274,22.1408,75600.0
2006-11-17 10:10:00,33.08,33.08,32.85,32.86,56400.0,22.1542,22.1542,22.0002,22.0069,56400.0
2006-11-17 10:15:00,32.86,32.86,32.63,32.73,114600.0,22.0069,22.0069,21.8528,21.9198,114600.0
2006-11-17 10:20:00,32.73,32.82,32.73,32.81,99000.0,21.9198,21.9801,21.9198,21.9734,99000.0
2006-11-17 10:25:00,32.81,32.9,32.77,32.9,112000.0,21.9734,22.0337,21.9466,22.0337,112000.0
2006-11-17 10:30:00,32.91,32.97,32.9,32.97,65600.0,22.0404,22.0805,22.0337,22.0805,65600.0
2006-11-17 10:35:00,32.97,33.09,32.96,33.08,99800.0,22.0805,22.1609,22.0738,22.1542,99800.0
2006-11-17 10:40:00,33.08,33.09,32.98,33.04,83000.0,22.1542,22.1609,22.0872,22.1274,83000.0
2006-11-17 10:45:00,33.04,33.09,33.04,33.04,69600.0,22.1274,22.1609,22.1274,22.1274,69600.0
2006-11-17 10:50:00,33.04,33.05,32.91,32.91,60800.0,22.1274,22.1341,22.0404,22.0404,60800.0
2006-11-17 10:55:00,32.91,32.91,32.79,32.8,62400.0,22.0404,22.0404,21.96,21.9667,62400.0
2006-11-17 11:00:00,32.8,32.85,32.73,32.81,91000.0,21.9667,22.0002,21.9198,21.9734,91000.0
2006-11-17 11:05:00,32.82,32.82,32.74,32.75,52400.0,21.9801,21.9801,21.9265,21.9332,52400.0
2006-11-17 11:10:00,32.75,32.77,32.74,32.77,41600.0,21.9332,21.9466,21.9265,21.9466,41600.0
2006-11-17 11:15:00,32.77,32.77,32.72,32.72,49800.0,21.9466,21.9466,21.9131,21.9131,49800.0
2006-11-17 11:20:00,32.72,32.72,32.56,32.62,80200.0,21.9131,21.9131,21.806,21.8461,80200.0
2006-11-17 11:25:00,32.62,32.63,32.53,32.59,73600.0,21.8461,21.8528,21.7859,21.826,73600.0
2006-11-17 11:30:00,32.59,32.59,32.51,32.51,53000.0,21.826,21.826,21.7725,21.7725,53000.0
2006-11-17 11:35:00,32.51,32.58,32.46,32.57,93400.0,21.7725,21.8193,21.739,21.8126,93400.0
2006-11-17 11:40:00,32.56,32.56,32.49,32.51,30200.0,21.806,21.806,21.7591,21.7725,30200.0
2006-11-17 11:45:00,32.5,32.57,32.49,32.54,47000.0,21.7658,21.8126,21.7591,21.7926,47000.0
2006-11-17 11:50:00,32.54,32.54,32.52,32.54,51200.0,21.7926,21.7926,21.7792,21.7926,51200.0
2006-11-17 11:55:00,32.54,32.55,32.52,32.55,40600.0,21.7926,21.7993,21.7792,21.7993,40600.0
2006-11-17 12:00:00,32.56,32.56,32.52,32.55,60400.0,21.806,21.806,21.7792,21.7993,60400.0
2006-11-17 12:05:00,32.55,32.59,32.55,32.58,54000.0,21.7993,21.826,21.7993,21.8193,54000.0
2006-11-17 12:10:00,32.58,32.59,32.54,32.54,46400.0,21.8193,21.826,21.7926,21.7926,46400.0
2006-11-17 12:15:00,32.53,32.54,32.52,32.53,35600.0,21.7859,21.7926,21.7792,21.7859,35600.0
2006-11-17 12:20:00,32.53,32.53,32.48,32.48,48800.0,21.7859,21.7859,21.7524,21.7524,48800.0
2006-11-17 12:25:00,32.48,32.48,32.46,32.47,71400.0,21.7524,21.7524,21.739,21.7457,71400.0
2006-11-17 12:30:00,32.47,32.5,32.47,32.49,62200.0,21.7457,21.7658,21.7457,21.7591,62200.0
2006-11-17 12:35:00,32.49,32.55,32.49,32.55,70600.0,21.7591,21.7993,21.7591,21.7993,70600.0
2006-11-17 12:40:00,32.55,32.65,32.54,32.64,71600.0,21.7993,21.8662,21.7926,21.8595,71600.0
2006-11-17 12:45:00,32.64,32.65,32.62,32.64,34000.0,21.8595,21.8662,21.8461,21.8595,34000.0
2006-11-17 12:50:00,32.64,32.68,32.63,32.68,78800.0,21.8595,21.8863,21.8528,21.8863,78800.0
2006-11-17 12:55:00,32.68,32.72,32.67,32.71,118400.0,21.8863,21.9131,21.8796,21.9064,118400.0
2006-11-17 13:00:00,32.72,32.76,32.69,32.76,113400.0,21.9131,21.9399,21.893,21.9399,113400.0
2006-11-17 13:05:00,32.75,32.76,32.69,32.73,110200.0,21.9332,21.9399,21.893,21.9198,110200.0
2006-11-17 13:10:00,32.73,32.75,32.7,32.75,56800.0,21.9198,21.9332,21.8997,21.9332,56800.0
2006-11-17 13:15:00,32.74,32.76,32.73,32.73,35800.0,21.9265,21.9399,21.9198,21.9198,35800.0
2006-11-17 13:20:00,32.73,32.73,32.7,32.73,38800.0,21.9198,21.9198,21.8997,21.9198,38800.0
2006-11-17 13:25:00,32.73,32.73,32.7,32.73,29600.0,21.9198,21.9198,21.8997,21.9198,29600.0
2006-11-17 13:30:00,32.72,32.76,32.72,32.76,46600.0,21.9131,21.9399,21.9131,21.9399,46600.0
2006-11-17 13:35:00,32.76,32.8,32.75,32.76,56600.0,21.9399,21.9667,21.9332,21.9399,56600.0
2006-11-17 13:40:00,32.76,32.81,32.76,32.81,33200.0,21.9399,21.9734,21.9399,21.9734,33200.0
2006-11-17 13:45:00,32.8,32.8,32.75,32.77,62800.0,21.9667,21.9667,21.9332,21.9466,62800.0
2006-11-17 13:50:00,32.77,32.77,32.7,32.72,64000.0,21.9466,21.9466,21.8997,21.9131,64000.0
2006-11-17 13:55:00,32.71,32.74,32.7,32.74,56400.0,21.9064,21.9265,21.8997,21.9265,56400.0
2006-11-17 14:00:00,32.75,32.77,32.72,32.77,63400.0,21.9332,21.9466,21.9131,21.9466,63400.0
2006-11-17 14:05:00,32.77,32.79,32.73,32.75,35400.0,21.9466,21.96,21.9198,21.9332,35400.0
2006-11-17 14:10:00,32.75,32.85,32.75,32.85,59800.0,21.9332,22.0002,21.9332,22.0002,59800.0
2006-11-17 14:15:00,32.84,32.84,32.77,32.79,83000.0,21.9935,21.9935,21.9466,21.96,83000.0
2006-11-17 14:20:00,32.79,32.79,32.74,32.75,20600.0,21.96,21.96,21.9265,21.9332,20600.0
2006-11-17 14:25:00,32.76,32.81,32.75,32.77,41000.0,21.9399,21.9734,21.9332,21.9466,41000.0
2006-11-17 14:30:00,32.77,32.84,32.77,32.84,47400.0,21.9466,21.9935,21.9466,21.9935,47400.0
2006-11-17 14:35:00,32.84,32.85,32.82,32.84,21000.0,21.9935,22.0002,21.9801,21.9935,21000.0
2006-11-17 14:40:00,32.84,32.88,32.84,32.85,38000.0,21.9935,22.0203,21.9935,22.0002,38000.0
2006-11-17 14:45:00,32.85,32.94,32.84,32.93,105000.0,22.0002,22.0604,21.9935,22.0537,105000.0
2006-11-17 14:50:00,32.94,32.95,32.87,32.94,150200.0,22.0604,22.0671,22.0136,22.0604,150200.0
2006-11-17 14:55:00,32.95,33.05,32.94,33.05,117000.0,22.0671,22.1341,22.0604,22.1341,117000.0
2006-11-17 15:00:00,33.0,33.07,32.99,33.05,82200.0,22.1006,22.1475,22.0939,22.1341,82200.0
2006-11-17 15:05:00,33.05,33.08,33.04,33.06,84800.0,22.1341,22.1542,22.1274,22.1408,84800.0
2006-11-17 15:10:00,33.06,33.06,32.94,32.96,88400.0,22.1408,22.1408,22.0604,22.0738,88400.0
2006-11-17 15:15:00,32.97,32.98,32.92,32.93,70200.0,22.0805,22.0872,22.047,22.0537,70200.0
2006-11-17 15:20:00,32.92,32.96,32.92,32.92,59800.0,22.047,22.0738,22.047,22.047,59800.0
2006-11-17 15:25:00,32.92,32.95,32.92,32.95,55400.0,22.047,22.0671,22.047,22.0671,55400.0
2006-11-17 15:30:00,32.95,33.02,32.94,32.97,82000.0,22.0671,22.114,22.0604,22.0805,82000.0
2006-11-17 15:35:00,32.97,32.97,32.91,32.91,51400.0,22.0805,22.0805,22.0404,22.0404,51400.0
2006-11-17 15:40:00,32.91,32.91,32.86,32.86,78400.0,22.0404,22.0404,22.0069,22.0069,78400.0
2006-11-17 15:45:00,32.87,32.88,32.85,32.86,84200.0,22.0136,22.0203,22.0002,22.0069,84200.0
2006-11-17 15:50:00,32.87,32.87,32.8,32.81,105000.0,22.0136,22.0136,21.9667,21.9734,105000.0
2006-11-17 15:55:00,32.81,32.82,32.81,32.81,81600.0,21.9734,21.9801,21.9734,21.9734,81600.0
2006-11-20 09:30:00,32.44,32.66,32.44,32.66,48200.0,21.7256,21.8729,21.7256,21.8729,48200.0
2006-11-20 09:35:00,32.66,32.77,32.66,32.77,75400.0,21.8729,21.9466,21.8729,21.9466,75400.0
2006-11-20 09:40:00,32.77,32.77,32.69,32.74,46400.0,21.9466,21.9466,21.893,21.9265,46400.0
2006-11-20 09:45:00,32.75,32.76,32.73,32.74,44000.0,21.9332,21.9399,21.9198,21.9265,44000.0
2006-11-20 09:50:00,32.74,32.74,32.67,32.7,42200.0,21.9265,21.9265,21.8796,21.8997,42200.0
2006-11-20 09:55:00,32.7,32.7,32.6,32.6,71800.0,21.8997,21.8997,21.8327,21.8327,71800.0
2006-11-20 10:00:00,32.6,32.6,32.48,32.48,87800.0,21.8327,21.8327,21.7524,21.7524,87800.0
2006-11-20 10:05:00,32.49,32.49,32.37,32.37,87800.0,21.7591,21.7591,21.6787,21.6787,87800.0
2006-11-20 10:10:00,32.35,32.38,32.27,32.38,150000.0,21.6653,21.6854,21.6117,21.6854,150000.0
2006-11-20 10:15:00,32.4,32.49,32.38,32.42,125400.0,21.6988,21.7591,21.6854,21.7122,125400.0
2006-11-20 10:20:00,32.42,32.43,32.34,32.43,58400.0,21.7122,21.7189,21.6586,21.7189,58400.0
2006-11-20 10:25:00,32.44,32.5,32.37,32.38,53800.0,21.7256,21.7658,21.6787,21.6854,53800.0
2006-11-20 10:30:00,32.37,32.44,32.37,32.41,38800.0,21.6787,21.7256,21.6787,21.7055,38800.0
2006-11-20 10:35:00,32.42,32.45,32.4,32.45,40000.0,21.7122,21.7323,21.6988,21.7323,40000.0
2006-11-20 10:40:00,32.45,32.45,32.4,32.43,44600.0,21.7323,21.7323,21.6988,21.7189,44600.0
2006-11-20 10:45:00,32.42,32.51,32.41,32.51,48200.0,21.7122,21.7725,21.7055,21.7725,48200.0
2006-11-20 10:50:00,32.51,32.51,32.49,32.51,65200.0,21.7725,21.7725,21.7591,21.7725,65200.0
2006-11-20 10:55:00,32.51,32.56,32.5,32.5,35800.0,21.7725,21.806,21.7658,21.7658,35800.0
2006-11-20 11:00:00,32.5,32.52,32.48,32.52,30000.0,21.7658,21.7792,21.7524,21.7792,30000.0
2006-11-20 11:05:00,32.52,32.55,32.5,32.54,34800.0,21.7792,21.7993,21.7658,21.7926,34800.0
2006-11-20 11:10:00,32.54,32.56,32.53,32.56,47200.0,21.7926,21.806,21.7859,21.806,47200.0
2006-11-20 11:15:00,32.56,32.59,32.54,32.58,29400.0,21.806,21.826,21.7926,21.8193,29400.0
2006-11-20 11:20:00,32.58,32.6,32.54,32.6,43400.0,21.8193,21.8327,21.7926,21.8327,43400.0
2006-11-20 11:25:00,32.6,32.63,32.57,32.6,46400.0,21.8327,21.8528,21.8126,21.8327,46400.0
2006-11-20 11:30:00,32.6,32.6,32.57,32.58,40000.0,21.8327,21.8327,21.8126,21.8193,40000.0
2006-11-20 11:35:00,32.58,32.6,32.56,32.56,22200.0,21.8193,21.8327,21.806,21.806,22200.0
2006-11-20 11:40:00,32.55,32.55,32.5,32.51,37400.0,21.7993,21.7993,21.7658,21.7725,37400.0
2006-11-20 11:45:00,32.5,32.57,32.5,32.54,28800.0,21.7658,21.8126,21.7658,21.7926,28800.0
2006-11-20 11:50:00,32.54,32.55,32.54,32.54,24600.0,21.7926,21.7993,21.7926,21.7926,24600.0
2006-11-20 11:55:00,32.54,32.56,32.54,32.55,21000.0,21.7926,21.806,21.7926,21.7993,21000.0
2006-11-20 12:00:00,32.55,32.55,32.53,32.55,21400.0,21.7993,21.7993,21.7859,21.7993,21400.0
2006-11-20 12:05:00,32.54,32.55,32.52,32.52,26800.0,21.7926,21.7993,21.7792,21.7792,26800.0
2006-11-20 12:10:00,32.52,32.53,32.49,32.52,45000.0,21.7792,21.7859,21.7591,21.7792,45000.0
2006-11-20 12:15:00,32.52,32.53,32.51,32.51,23600.0,21.7792,21.7859,21.7725,21.7725,23600.0
2006-11-20 12:20:00,32.5,32.5,32.48,32.48,27000.0,21.7658,21.7658,21.7524,21.7524,27000.0
2006-11-20 12:25:00,32.47,32.49,32.47,32.48,26200.0,21.7457,21.7591,21.7457,21.7524,26200.0
2006-11-20 12:30:00,32.48,32.49,32.47,32.47,55600.0,21.7524,21.7591,21.7457,21.7457,55600.0
2006-11-20 12:35:00,32.47,32.49,32.47,32.49,24600.0,21.7457,21.7591,21.7457,21.7591,24600.0
2006-11-20 12:40:00,32.49,32.49,32.48,32.49,35600.0,21.7591,21.7591,21.7524,21.7591,35600.0
2006-11-20 12:45:00,32.48,32.49,32.47,32.49,46600.0,21.7524,21.7591,21.7457,21.7591,46600.0
2006-11-20 12:50:00,32.48,32.49,32.47,32.48,18800.0,21.7524,21.7591,21.7457,21.7524,18800.0
2006-11-20 12:55:00,32.47,32.5,32.47,32.49,56000.0,21.7457,21.7658,21.7457,21.7591,56000.0
2006-11-20 13:00:00,32.49,32.49,32.47,32.49,29200.0,21.7591,21.7591,21.7457,21.7591,29200.0
2006-11-20 13:05:00,32.49,32.49,32.49,32.49,16400.0,21.7591,21.7591,21.7591,21.7591,16400.0
2006-11-20 13:10:00,32.49,32.49,32.4,32.42,97400.0,21.7591,21.7591,21.6988,21.7122,97400.0
2006-11-20 13:15:00,32.41,32.45,32.41,32.44,27600.0,21.7055,21.7323,21.7055,21.7256,27600.0
2006-11-20 13:20:00,32.44,32.45,32.44,32.45,25400.0,21.7256,21.7323,21.7256,21.7323,25400.0
2006-11-20 13:25:00,32.45,32.5,32.45,32.5,46800.0,21.7323,21.7658,21.7323,21.7658,46800.0
2006-11-20 13:30:00,32.5,32.5,32.48,32.48,19200.0,21.7658,21.7658,21.7524,21.7524,19200.0
2006-11-20 13:35:00,32.49,32.5,32.48,32.49,42400.0,21.7591,21.7658,21.7524,21.7591,42400.0
2006-11-20 13:40:00,32.48,32.5,32.48,32.49,35200.0,21.7524,21.7658,21.7524,21.7591,35200.0
2006-11-20 13:45:00,32.5,32.5,32.49,32.49,10600.0,21.7658,21.7658,21.7591,21.7591,10600.0
2006-11-20 13:50:00,32.49,32.49,32.47,32.48,46600.0,21.7591,21.7591,21.7457,21.7524,46600.0
2006-11-20 13:55:00,32.47,32.49,32.47,32.48,26000.0,21.7457,21.7591,21.7457,21.7524,26000.0
2006-11-20 14:00:00,32.48,32.49,32.48,32.49,53600.0,21.7524,21.7591,21.7524,21.7591,53600.0
2006-11-20 14:05:00,32.49,32.49,32.49,32.49,23600.0,21.7591,21.7591,21.7591,21.7591,23600.0
2006-11-20 14:10:00,32.49,32.49,32.47,32.48,65600.0,21.7591,21.7591,21.7457,21.7524,65600.0
2006-11-20 14:15:00,32.48,32.48,32.47,32.47,148200.0,21.7524,21.7524,21.7457,21.7457,148200.0
2006-11-20 14:20:00,32.47,32.47,32.46,32.46,64400.0,21.7457,21.7457,21.739,21.739,64400.0
2006-11-20 14:25:00,32.46,32.46,32.44,32.45,73400.0,21.739,21.739,21.7256,21.7323,73400.0
2006-11-20 14:30:00,32.44,32.48,32.44,32.47,39800.0,21.7256,21.7524,21.7256,21.7457,39800.0
2006-11-20 14:35:00,32.47,32.49,32.46,32.48,48800.0,21.7457,21.7591,21.739,21.7524,48800.0
2006-11-20 14:40:00,32.48,32.48,32.43,32.44,50200.0,21.7524,21.7524,21.7189,21.7256,50200.0
2006-11-20 14:45:00,32.43,32.45,32.41,32.45,61000.0,21.7189,21.7323,21.7055,21.7323,61000.0
2006-11-20 14:50:00,32.45,32.45,32.43,32.43,16800.0,21.7323,21.7323,21.7189,21.7189,16800.0
2006-11-20 14:55:00,32.43,32.48,32.43,32.48,59600.0,21.7189,21.7524,21.7189,21.7524,59600.0
2006-11-20 15:00:00,32.48,32.49,32.45,32.45,78800.0,21.7524,21.7591,21.7323,21.7323,78800.0
2006-11-20 15:05:00,32.46,32.47,32.44,32.47,44200.0,21.739,21.7457,21.7256,21.7457,44200.0
2006-11-20 15:10:00,32.47,32.47,32.42,32.43,42000.0,21.7457,21.7457,21.7122,21.7189,42000.0
2006-11-20 15:15:00,32.43,32.44,32.43,32.44,74800.0,21.7189,21.7256,21.7189,21.7256,74800.0
2006-11-20 15:20:00,32.44,32.44,32.43,32.43,56200.0,21.7256,21.7256,21.7189,21.7189,56200.0
2006-11-20 15:25:00,32.43,32.43,32.43,32.43,68400.0,21.7189,21.7189,21.7189,21.7189,68400.0
2006-11-20 15:30:00,32.43,32.43,32.43,32.43,62600.0,21.7189,21.7189,21.7189,21.7189,62600.0
2006-11-20 15:35:00,32.43,32.43,32.43,32.43,57800.0,21.7189,21.7189,21.7189,21.7189,57800.0
2006-11-20 15:40:00,32.43,32.44,32.43,32.43,103200.0,21.7189,21.7256,21.7189,21.7189,103200.0
2006-11-20 15:45:00,32.43,32.45,32.43,32.43,74400.0,21.7189,21.7323,21.7189,21.7189,74400.0
2006-11-20 15:50:00,32.43,32.44,32.42,32.42,83800.0,21.7189,21.7256,21.7122,21.7122,83800.0
2006-11-20 15:55:00,32.42,32.42,32.38,32.41,66400.0,21.7122,21.7122,21.6854,21.7055,66400.0
2006-11-21 09:30:00,32.34,32.34,32.14,32.15,34800.0,21.6586,21.6586,21.5247,21.5314,34800.0
2006-11-21 09:35:00,32.16,32.25,32.13,32.24,38000.0,21.5381,21.5983,21.518,21.5916,38000.0
2006-11-21 09:40:00,32.25,32.31,32.25,32.31,16000.0,21.5983,21.6385,21.5983,21.6385,16000.0
2006-11-21 09:45:00,32.31,32.37,32.29,32.34,32400.0,21.6385,21.6787,21.6251,21.6586,32400.0
2006-11-21 09:50:00,32.34,32.38,32.34,32.36,30200.0,21.6586,21.6854,21.6586,21.672,30200.0
2006-11-21 09:55:00,32.37,32.42,32.33,32.42,36600.0,21.6787,21.7122,21.6519,21.7122,36600.0
2006-11-21 10:00:00,32.41,32.41,32.35,32.39,30800.0,21.7055,21.7055,21.6653,21.6921,30800.0
2006-11-21 10:05:00,32.38,32.39,32.35,32.38,29000.0,21.6854,21.6921,21.6653,21.6854,29000.0
2006-11-21 10:10:00,32.4,32.43,32.39,32.41,9600.0,21.6988,21.7189,21.6921,21.7055,9600.0
2006-11-21 10:15:00,32.41,32.42,32.37,32.38,16000.0,21.7055,21.7122,21.6787,21.6854,16000.0
2006-11-21 10:20:00,32.39,32.42,32.38,32.4,16800.0,21.6921,21.7122,21.6854,21.6988,16800.0
2006-11-21 10:25:00,32.4,32.44,32.4,32.43,30200.0,21.6988,21.7256,21.6988,21.7189,30200.0
2006-11-21 10:30:00,32.44,32.52,32.44,32.51,26600.0,21.7256,21.7792,21.7256,21.7725,26600.0
2006-11-21 10:35:00,32.51,32.52,32.48,32.49,34800.0,21.7725,21.7792,21.7524,21.7591,34800.0
2006-11-21 10:40:00,32.49,32.52,32.49,32.52,54000.0,21.7591,21.7792,21.7591,21.7792,54000.0
2006-11-21 10:45:00,32.52,32.55,32.51,32.51,19800.0,21.7792,21.7993,21.7725,21.7725,19800.0
2006-11-21 10:50:00,32.51,32.52,32.49,32.51,23600.0,21.7725,21.7792,21.7591,21.7725,23600.0
2006-11-21 10:55:00,32.5,32.52,32.49,32.51,48200.0,21.7658,21.7792,21.7591,21.7725,48200.0
2006-11-21 11:00:00,32.51,32.52,32.49,32.5,19400.0,21.7725,21.7792,21.7591,21.7658,19400.0
2006-11-21 11:05:00,32.5,32.51,32.49,32.5,30000.0,21.7658,21.7725,21.7591,21.7658,30000.0
2006-11-21 11:10:00,32.51,32.51,32.48,32.5,20800.0,21.7725,21.7725,21.7524,21.7658,20800.0
2006-11-21 11:15:00,32.5,32.52,32.49,32.5,24200.0,21.7658,21.7792,21.7591,21.7658,24200.0
2006-11-21 11:20:00,32.52,32.52,32.49,32.5,34000.0,21.7792,21.7792,21.7591,21.7658,34000.0
2006-11-21 11:25:00,32.5,32.52,32.45,32.51,60600.0,21.7658,21.7792,21.7323,21.7725,60600.0
2006-11-21 11:30:00,32.52,32.55,32.49,32.5,26000.0,21.7792,21.7993,21.7591,21.7658,26000.0
2006-11-21 11:35:00,32.5,32.52,32.5,32.51,11600.0,21.7658,21.7792,21.7658,21.7725,11600.0
2006-11-21 11:40:00,32.5,32.52,32.49,32.51,13400.0,21.7658,21.7792,21.7591,21.7725,13400.0
2006-11-21 11:45:00,32.51,32.52,32.5,32.52,12200.0,21.7725,21.7792,21.7658,21.7792,12200.0
2006-11-21 11:50:00,32.52,32.52,32.5,32.51,15200.0,21.7792,21.7792,21.7658,21.7725,15200.0
2006-11-21 11:55:00,32.51,32.54,32.5,32.54,20000.0,21.7725,21.7926,21.7658,21.7926,20000.0
2006-11-21 12:00:00,32.54,32.6,32.54,32.58,32200.0,21.7926,21.8327,21.7926,21.8193,32200.0
2006-11-21 12:05:00,32.59,32.6,32.56,32.56,19200.0,21.826,21.8327,21.806,21.806,19200.0
2006-11-21 12:10:00,32.56,32.57,32.55,32.55,23000.0,21.806,21.8126,21.7993,21.7993,23000.0
2006-11-21 12:15:00,32.56,32.58,32.55,32.56,36600.0,21.806,21.8193,21.7993,21.806,36600.0
2006-11-21 12:20:00,32.56,32.56,32.52,32.52,37600.0,21.806,21.806,21.7792,21.7792,37600.0
2006-11-21 12:25:00,32.51,32.52,32.49,32.5,21000.0,21.7725,21.7792,21.7591,21.7658,21000.0
2006-11-21 12:30:00,32.51,32.52,32.49,32.51,26600.0,21.7725,21.7792,21.7591,21.7725,26600.0
2006-11-21 12:35:00,32.51,32.53,32.5,32.52,38200.0,21.7725,21.7859,21.7658,21.7792,38200.0
2006-11-21 12:40:00,32.52,32.52,32.51,32.52,13200.0,21.7792,21.7792,21.7725,21.7792,13200.0
2006-11-21 12:45:00,32.52,32.55,32.52,32.53,13200.0,21.7792,21.7993,21.7792,21.7859,13200.0
2006-11-21 12:50:00,32.54,32.54,32.53,32.54,15600.0,21.7926,21.7926,21.7859,21.7926,15600.0
2006-11-21 12:55:00,32.54,32.54,32.52,32.53,11200.0,21.7926,21.7926,21.7792,21.7859,11200.0
2006-11-21 13:00:00,32.52,32.52,32.52,32.52,9800.0,21.7792,21.7792,21.7792,21.7792,9800.0
2006-11-21 13:05:00,32.52,32.52,32.5,32.5,19400.0,21.7792,21.7792,21.7658,21.7658,19400.0
2006-11-21 13:10:00,32.51,32.51,32.47,32.51,30600.0,21.7725,21.7725,21.7457,21.7725,30600.0
2006-11-21 13:15:00,32.51,32.52,32.5,32.52,23000.0,21.7725,21.7792,21.7658,21.7792,23000.0
2006-11-21 13:20:00,32.52,32.52,32.51,32.52,37200.0,21.7792,21.7792,21.7725,21.7792,37200.0
2006-11-21 13:25:00,32.52,32.53,32.52,32.52,25800.0,21.7792,21.7859,21.7792,21.7792,25800.0
2006-11-21 13:30:00,32.53,32.55,32.52,32.54,26200.0,21.7859,21.7993,21.7792,21.7926,26200.0
2006-11-21 13:35:00,32.54,32.55,32.54,32.54,21600.0,21.7926,21.7993,21.7926,21.7926,21600.0
2006-11-21 13:40:00,32.54,32.56,32.54,32.55,21600.0,21.7926,21.806,21.7926,21.7993,21600.0
2006-11-21 13:45:00,32.55,32.58,32.52,32.57,25000.0,21.7993,21.8193,21.7792,21.8126,25000.0
2006-11-21 13:50:00,32.57,32.59,32.57,32.58,26400.0,21.8126,21.826,21.8126,21.8193,26400.0
2006-11-21 13:55:00,32.59,32.6,32.58,32.58,14400.0,21.826,21.8327,21.8193,21.8193,14400.0
2006-11-21 14:00:00,32.58,32.59,32.57,32.58,26800.0,21.8193,21.826,21.8126,21.8193,26800.0
2006-11-21 14:05:00,32.58,32.58,32.57,32.58,29800.0,21.8193,21.8193,21.8126,21.8193,29800.0
2006-11-21 14:10:00,32.58,32.58,32.57,32.58,23000.0,21.8193,21.8193,21.8126,21.8193,23000.0
2006-11-21 14:15:00,32.58,32.59,32.57,32.58,48000.0,21.8193,21.826,21.8126,21.8193,48000.0
2006-11-21 14:20:00,32.58,32.59,32.58,32.59,33000.0,21.8193,21.826,21.8193,21.826,33000.0
2006-11-21 14:25:00,32.59,32.59,32.57,32.59,32200.0,21.826,21.826,21.8126,21.826,32200.0
2006-11-21 14:30:00,32.59,32.6,32.58,32.58,46000.0,21.826,21.8327,21.8193,21.8193,46000.0
2006-11-21 14:35:00,32.58,32.58,32.57,32.58,41600.0,21.8193,21.8193,21.8126,21.8193,41600.0
2006-11-21 14:40:00,32.58,32.58,32.57,32.58,63200.0,21.8193,21.8193,21.8126,21.8193,63200.0
2006-11-21 14:45:00,32.58,32.59,32.57,32.58,35600.0,21.8193,21.826,21.8126,21.8193,35600.0
2006-11-21 14:50:00,32.58,32.58,32.56,32.58,67200.0,21.8193,21.8193,21.806,21.8193,67200.0
2006-11-21 14:55:00,32.58,32.58,32.56,32.57,93000.0,21.8193,21.8193,21.806,21.8126,93000.0
2006-11-21 15:00:00,32.57,32.58,32.56,32.58,123400.0,21.8126,21.8193,21.806,21.8193,123400.0
2006-11-21 15:05:00,32.57,32.58,32.56,32.57,39000.0,21.8126,21.8193,21.806,21.8126,39000.0
2006-11-21 15:10:00,32.57,32.58,32.57,32.58,41400.0,21.8126,21.8193,21.8126,21.8193,41400.0
2006-11-21 15:15:00,32.58,32.58,32.55,32.55,113200.0,21.8193,21.8193,21.7993,21.7993,113200.0
2006-11-21 15:20:00,32.56,32.56,32.47,32.49,69800.0,21.806,21.806,21.7457,21.7591,69800.0
2006-11-21 15:25:00,32.49,32.52,32.44,32.49,71000.0,21.7591,21.7792,21.7256,21.7591,71000.0
2006-11-21 15:30:00,32.49,32.53,32.48,32.48,136800.0,21.7591,21.7859,21.7524,21.7524,136800.0
2006-11-21 15:35:00,32.48,32.5,32.48,32.5,46200.0,21.7524,21.7658,21.7524,21.7658,46200.0
2006-11-21 15:40:00,32.49,32.5,32.49,32.49,25000.0,21.7591,21.7658,21.7591,21.7591,25000.0
2006-11-21 15:45:00,32.49,32.5,32.48,32.49,35600.0,21.7591,21.7658,21.7524,21.7591,35600.0
2006-11-21 15:50:00,32.49,32.51,32.48,32.5,49200.0,21.7591,21.7725,21.7524,21.7658,49200.0
2006-11-21 15:55:00,32.51,32.54,32.5,32.53,101600.0,21.7725,21.7926,21.7658,21.7859,101600.0
2006-11-22 09:35:00,32.41,32.56,32.41,32.56,40600.0,21.7055,21.806,21.7055,21.806,40600.0
2006-11-22 09:40:00,32.57,32.68,32.57,32.66,18600.0,21.8126,21.8863,21.8126,21.8729,18600.0
2006-11-22 09:45:00,32.66,32.73,32.64,32.71,30400.0,21.8729,21.9198,21.8595,21.9064,30400.0
2006-11-22 09:50:00,32.71,32.76,32.68,32.72,145000.0,21.9064,21.9399,21.8863,21.9131,145000.0
2006-11-22 09:55:00,32.7,32.72,32.69,32.71,16200.0,21.8997,21.9131,21.893,21.9064,16200.0
2006-11-22 10:00:00,32.7,32.73,32.67,32.7,151400.0,21.8997,21.9198,21.8796,21.8997,151400.0
2006-11-22 10:05:00,32.7,32.72,32.68,32.71,31000.0,21.8997,21.9131,21.8863,21.9064,31000.0
2006-11-22 10:10:00,32.7,32.71,32.68,32.7,21600.0,21.8997,21.9064,21.8863,21.8997,21600.0
2006-11-22 10:15:00,32.7,32.7,32.63,32.69,113800.0,21.8997,21.8997,21.8528,21.893,113800.0
2006-11-22 10:20:00,32.69,32.69,32.66,32.68,28000.0,21.893,21.893,21.8729,21.8863,28000.0
2006-11-22 10:25:00,32.68,32.69,32.67,32.68,12600.0,21.8863,21.893,21.8796,21.8863,12600.0
2006-11-22 10:30:00,32.68,32.74,32.67,32.74,22200.0,21.8863,21.9265,21.8796,21.9265,22200.0
2006-11-22 10:35:00,32.72,32.72,32.68,32.69,13000.0,21.9131,21.9131,21.8863,21.893,13000.0
2006-11-22 10:40:00,32.69,32.73,32.68,32.7,11800.0,21.893,21.9198,21.8863,21.8997,11800.0
2006-11-22 10:45:00,32.71,32.72,32.67,32.7,10000.0,21.9064,21.9131,21.8796,21.8997,10000.0
2006-11-22 10:50:00,32.72,32.72,32.67,32.68,18200.0,21.9131,21.9131,21.8796,21.8863,18200.0
2006-11-22 10:55:00,32.68,32.69,32.67,32.68,24400.0,21.8863,21.893,21.8796,21.8863,24400.0
2006-11-22 11:00:00,32.69,32.72,32.68,32.71,18000.0,21.893,21.9131,21.8863,21.9064,18000.0
2006-11-22 11:05:00,32.72,32.74,32.7,32.7,8400.0,21.9131,21.9265,21.8997,21.8997,8400.0
2006-11-22 11:10:00,32.71,32.72,32.7,32.72,20000.0,21.9064,21.9131,21.8997,21.9131,20000.0
2006-11-22 11:15:00,32.73,32.74,32.71,32.72,7400.0,21.9198,21.9265,21.9064,21.9131,7400.0
2006-11-22 11:20:00,32.72,32.73,32.69,32.7,21000.0,21.9131,21.9198,21.893,21.8997,21000.0
2006-11-22 11:25:00,32.7,32.71,32.69,32.7,18600.0,21.8997,21.9064,21.893,21.8997,18600.0
2006-11-22 11:30:00,32.7,32.71,32.7,32.7,12200.0,21.8997,21.9064,21.8997,21.8997,12200.0
2006-11-22 11:35:00,32.7,32.71,32.69,32.71,21600.0,21.8997,21.9064,21.893,21.9064,21600.0
2006-11-22 11:40:00,32.71,32.71,32.69,32.69,16000.0,21.9064,21.9064,21.893,21.893,16000.0
2006-11-22 11:45:00,32.7,32.71,32.7,32.7,8400.0,21.8997,21.9064,21.8997,21.8997,8400.0
2006-11-22 11:50:00,32.7,32.71,32.69,32.7,15200.0,21.8997,21.9064,21.893,21.8997,15200.0
2006-11-22 11:55:00,32.7,32.7,32.65,32.65,24800.0,21.8997,21.8997,21.8662,21.8662,24800.0
2006-11-22 12:00:00,32.65,32.69,32.65,32.67,11200.0,21.8662,21.893,21.8662,21.8796,11200.0
2006-11-22 12:05:00,32.67,32.7,32.67,32.7,5600.0,21.8796,21.8997,21.8796,21.8997,5600.0
2006-11-22 12:10:00,32.7,32.71,32.69,32.69,15000.0,21.8997,21.9064,21.893,21.893,15000.0
2006-11-22 12:15:00,32.7,32.71,32.7,32.7,5400.0,21.8997,21.9064,21.8997,21.8997,5400.0
2006-11-22 12:20:00,32.69,32.7,32.66,32.66,10400.0,21.893,21.8997,21.8729,21.8729,10400.0
2006-11-22 12:25:00,32.66,32.7,32.66,32.7,11600.0,21.8729,21.8997,21.8729,21.8997,11600.0
2006-11-22 12:30:00,32.7,32.71,32.69,32.71,8000.0,21.8997,21.9064,21.893,21.9064,8000.0
2006-11-22 12:35:00,32.7,32.71,32.7,32.71,3200.0,21.8997,21.9064,21.8997,21.9064,3200.0
2006-11-22 12:40:00,32.7,32.7,32.68,32.69,15600.0,21.8997,21.8997,21.8863,21.893,15600.0
2006-11-22 12:45:00,32.69,32.69,32.68,32.68,3000.0,21.893,21.893,21.8863,21.8863,3000.0
2006-11-22 12:50:00,32.67,32.7,32.67,32.7,12400.0,21.8796,21.8997,21.8796,21.8997,12400.0
2006-11-22 12:55:00,32.68,32.68,32.66,32.66,2600.0,21.8863,21.8863,21.8729,21.8729,2600.0
2006-11-22 13:00:00,32.66,32.66,32.65,32.65,4000.0,21.8729,21.8729,21.8662,21.8662,4000.0
2006-11-22 13:05:00,32.65,32.67,32.65,32.65,5600.0,21.8662,21.8796,21.8662,21.8662,5600.0
2006-11-22 13:10:00,32.65,32.65,32.62,32.62,6600.0,21.8662,21.8662,21.8461,21.8461,6600.0
2006-11-22 13:15:00,32.63,32.67,32.63,32.67,16200.0,21.8528,21.8796,21.8528,21.8796,16200.0
2006-11-22 13:20:00,32.66,32.67,32.66,32.67,7200.0,21.8729,21.8796,21.8729,21.8796,7200.0
2006-11-22 13:25:00,32.67,32.67,32.65,32.65,11200.0,21.8796,21.8796,21.8662,21.8662,11200.0
2006-11-22 13:30:00,32.65,32.65,32.63,32.63,11800.0,21.8662,21.8662,21.8528,21.8528,11800.0
2006-11-22 13:35:00,32.63,32.63,32.61,32.61,24200.0,21.8528,21.8528,21.8394,21.8394,24200.0
2006-11-22 13:40:00,32.62,32.62,32.62,32.62,10800.0,21.8461,21.8461,21.8461,21.8461,10800.0
2006-11-22 13:45:00,32.62,32.62,32.6,32.6,9200.0,21.8461,21.8461,21.8327,21.8327,9200.0
2006-11-22 13:50:00,32.6,32.6,32.59,32.59,9600.0,21.8327,21.8327,21.826,21.826,9600.0
2006-11-22 13:55:00,32.59,32.59,32.56,32.56,7800.0,21.826,21.826,21.806,21.806,7800.0
2006-11-22 14:00:00,32.56,32.57,32.56,32.57,6600.0,21.806,21.8126,21.806,21.8126,6600.0
2006-11-22 14:05:00,32.56,32.56,32.55,32.56,11400.0,21.806,21.806,21.7993,21.806,11400.0
2006-11-22 14:10:00,32.57,32.57,32.56,32.57,16600.0,21.8126,21.8126,21.806,21.8126,16600.0
2006-11-22 14:15:00,32.57,32.58,32.55,32.55,13200.0,21.8126,21.8193,21.7993,21.7993,13200.0
2006-11-22 14:20:00,32.55,32.56,32.55,32.56,5800.0,21.7993,21.806,21.7993,21.806,5800.0
2006-11-22 14:25:00,32.56,32.58,32.55,32.55,26800.0,21.806,21.8193,21.7993,21.7993,26800.0
2006-11-22 14:30:00,32.55,32.55,32.53,32.54,12400.0,21.7993,21.7993,21.7859,21.7926,12400.0
2006-11-22 14:35:00,32.54,32.54,32.52,32.52,8400.0,21.7926,21.7926,21.7792,21.7792,8400.0
2006-11-22 14:40:00,32.53,32.53,32.52,32.52,10000.0,21.7859,21.7859,21.7792,21.7792,10000.0
2006-11-22 14:45:00,32.52,32.56,32.52,32.53,21400.0,21.7792,21.806,21.7792,21.7859,21400.0
2006-11-22 14:50:00,32.54,32.55,32.53,32.53,11800.0,21.7926,21.7993,21.7859,21.7859,11800.0
2006-11-22 14:55:00,32.53,32.53,32.52,32.52,9200.0,21.7859,21.7859,21.7792,21.7792,9200.0
2006-11-22 15:00:00,32.52,32.55,32.52,32.54,15000.0,21.7792,21.7993,21.7792,21.7926,15000.0
2006-11-22 15:05:00,32.54,32.54,32.54,32.54,3400.0,21.7926,21.7926,21.7926,21.7926,3400.0
2006-11-22 15:10:00,32.54,32.54,32.49,32.49,18800.0,21.7926,21.7926,21.7591,21.7591,18800.0
2006-11-22 15:15:00,32.49,32.49,32.45,32.46,36400.0,21.7591,21.7591,21.7323,21.739,36400.0
2006-11-22 15:20:00,32.46,32.52,32.46,32.51,15000.0,21.739,21.7792,21.739,21.7725,15000.0
2006-11-22 15:25:00,32.52,32.52,32.51,32.52,10800.0,21.7792,21.7792,21.7725,21.7792,10800.0
2006-11-22 15:30:00,32.52,32.52,32.5,32.52,11800.0,21.7792,21.7792,21.7658,21.7792,11800.0
2006-11-22 15:35:00,32.51,32.51,32.46,32.47,27800.0,21.7725,21.7725,21.739,21.7457,27800.0
2006-11-22 15:40:00,32.47,32.48,32.47,32.47,14000.0,21.7457,21.7524,21.7457,21.7457,14000.0
2006-11-22 15:45:00,32.47,32.49,32.47,32.48,24400.0,21.7457,21.7591,21.7457,21.7524,24400.0
2006-11-22 15:50:00,32.47,32.52,32.46,32.51,19000.0,21.7457,21.7792,21.739,21.7725,19000.0
2006-11-22 15:55:00,32.51,32.52,32.51,32.51,36000.0,21.7725,21.7792,21.7725,21.7725,36000.0
2006-11-24 09:35:00,32.38,32.49,32.38,32.38,12000.0,21.6854,21.7591,21.6854,21.6854,12000.0
2006-11-24 09:40:00,32.38,32.46,32.38,32.46,7200.0,21.6854,21.739,21.6854,21.739,7200.0
2006-11-24 09:45:00,32.45,32.47,32.43,32.43,10200.0,21.7323,21.7457,21.7189,21.7189,10200.0
2006-11-24 09:50:00,32.44,32.48,32.44,32.47,7600.0,21.7256,21.7524,21.7256,21.7457,7600.0
2006-11-24 09:55:00,32.45,32.47,32.44,32.44,3000.0,21.7323,21.7457,21.7256,21.7256,3000.0
2006-11-24 10:00:00,32.44,32.46,32.44,32.46,5600.0,21.7256,21.739,21.7256,21.739,5600.0
2006-11-24 10:05:00,32.45,32.46,32.38,32.4,9600.0,21.7323,21.739,21.6854,21.6988,9600.0
2006-11-24 10:10:00,32.4,32.42,32.38,32.38,9800.0,21.6988,21.7122,21.6854,21.6854,9800.0
2006-11-24 10:15:00,32.38,32.4,32.38,32.4,7800.0,21.6854,21.6988,21.6854,21.6988,7800.0
2006-11-24 10:20:00,32.4,32.43,32.4,32.4,7600.0,21.6988,21.7189,21.6988,21.6988,7600.0
2006-11-24 10:25:00,32.42,32.46,32.42,32.44,9600.0,21.7122,21.739,21.7122,21.7256,9600.0
2006-11-24 10:30:00,32.44,32.46,32.44,32.45,4800.0,21.7256,21.739,21.7256,21.7323,4800.0
2006-11-24 10:35:00,32.45,32.46,32.45,32.45,4800.0,21.7323,21.739,21.7323,21.7323,4800.0
2006-11-24 10:40:00,32.45,32.46,32.44,32.46,6000.0,21.7323,21.739,21.7256,21.739,6000.0
2006-11-24 10:45:00,32.45,32.47,32.45,32.47,7600.0,21.7323,21.7457,21.7323,21.7457,7600.0
2006-11-24 10:50:00,32.47,32.48,32.46,32.48,7600.0,21.7457,21.7524,21.739,21.7524,7600.0
2006-11-24 10:55:00,32.48,32.48,32.46,32.46,4200.0,21.7524,21.7524,21.739,21.739,4200.0
2006-11-24 11:00:00,32.44,32.51,32.44,32.51,17000.0,21.7256,21.7725,21.7256,21.7725,17000.0
2006-11-24 11:05:00,32.51,32.52,32.49,32.52,11600.0,21.7725,21.7792,21.7591,21.7792,11600.0
2006-11-24 11:10:00,32.52,32.53,32.51,32.52,6800.0,21.7792,21.7859,21.7725,21.7792,6800.0
2006-11-24 11:15:00,32.51,32.54,32.51,32.54,4800.0,21.7725,21.7926,21.7725,21.7926,4800.0
2006-11-24 11:20:00,32.52,32.53,32.51,32.52,4400.0,21.7792,21.7859,21.7725,21.7792,4400.0
2006-11-24 11:25:00,32.52,32.52,32.51,32.51,4800.0,21.7792,21.7792,21.7725,21.7725,4800.0
2006-11-24 11:30:00,32.52,32.52,32.51,32.51,5400.0,21.7792,21.7792,21.7725,21.7725,5400.0
2006-11-24 11:35:00,32.51,32.52,32.51,32.51,11800.0,21.7725,21.7792,21.7725,21.7725,11800.0
2006-11-24 11:40:00,32.51,32.51,32.49,32.51,8000.0,21.7725,21.7725,21.7591,21.7725,8000.0
2006-11-24 11:45:00,32.5,32.51,32.49,32.51,3800.0,21.7658,21.7725,21.7591,21.7725,3800.0
2006-11-24 11:50:00,32.5,32.51,32.49,32.49,13800.0,21.7658,21.7725,21.7591,21.7591,13800.0
2006-11-24 11:55:00,32.49,32.51,32.49,32.49,4000.0,21.7591,21.7725,21.7591,21.7591,4000.0
2006-11-24 12:00:00,32.5,32.51,32.5,32.5,6200.0,21.7658,21.7725,21.7658,21.7658,6200.0
2006-11-24 12:05:00,32.51,32.51,32.49,32.49,14000.0,21.7725,21.7725,21.7591,21.7591,14000.0
2006-11-24 12:10:00,32.49,32.51,32.49,32.49,9400.0,21.7591,21.7725,21.7591,21.7591,9400.0
2006-11-24 12:15:00,32.49,32.51,32.49,32.5,18400.0,21.7591,21.7725,21.7591,21.7658,18400.0
2006-11-24 12:20:00,32.5,32.5,32.49,32.5,2800.0,21.7658,21.7658,21.7591,21.7658,2800.0
2006-11-24 12:25:00,32.5,32.5,32.49,32.5,10800.0,21.7658,21.7658,21.7591,21.7658,10800.0
2006-11-24 12:30:00,32.5,32.5,32.49,32.49,9400.0,21.7658,21.7658,21.7591,21.7591,9400.0
2006-11-24 12:35:00,32.49,32.49,32.49,32.49,39800.0,21.7591,21.7591,21.7591,21.7591,39800.0
2006-11-24 12:40:00,32.49,32.5,32.49,32.5,21000.0,21.7591,21.7658,21.7591,21.7658,21000.0
2006-11-24 12:45:00,32.5,32.51,32.49,32.49,16000.0,21.7658,21.7725,21.7591,21.7591,16000.0
2006-11-24 12:50:00,32.49,32.5,32.48,32.49,9800.0,21.7591,21.7658,21.7524,21.7591,9800.0
2006-11-24 12:55:00,32.49,32.5,32.48,32.48,17400.0,21.7591,21.7658,21.7524,21.7524,17400.0
2006-11-24 13:00:00,32.48,32.48,32.48,32.48,23600.0,21.7524,21.7524,21.7524,21.7524,23600.0
2006-11-24 13:05:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 13:10:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 13:15:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 13:20:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 13:25:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 13:30:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 13:35:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 13:40:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 13:45:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 13:50:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 13:55:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 14:00:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 14:05:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 14:10:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 14:15:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 14:20:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 14:25:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 14:30:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 14:35:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 14:40:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 14:45:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 14:50:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 14:55:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 15:00:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 15:05:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 15:10:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 15:15:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 15:20:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 15:25:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 15:30:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 15:35:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 15:40:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 15:45:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 15:50:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-24 15:55:00,32.48,32.48,32.48,32.48,0.0,21.7524,21.7524,21.7524,21.7524,0.0
2006-11-27 09:30:00,32.35,32.38,32.35,32.37,17400.0,21.6653,21.6854,21.6653,21.6787,17400.0
2006-11-27 09:35:00,32.35,32.35,32.29,32.33,105800.0,21.6653,21.6653,21.6251,21.6519,105800.0
2006-11-27 09:40:00,32.33,32.38,32.33,32.36,19400.0,21.6519,21.6854,21.6519,21.672,19400.0
2006-11-27 09:45:00,32.35,32.38,32.33,32.35,17800.0,21.6653,21.6854,21.6519,21.6653,17800.0
2006-11-27 09:50:00,32.34,32.35,32.31,32.31,12400.0,21.6586,21.6653,21.6385,21.6385,12400.0
2006-11-27 09:55:00,32.32,32.33,32.29,32.33,18400.0,21.6452,21.6519,21.6251,21.6519,18400.0
2006-11-27 10:00:00,32.32,32.33,32.27,32.28,17800.0,21.6452,21.6519,21.6117,21.6184,17800.0
2006-11-27 10:05:00,32.28,32.35,32.28,32.34,15200.0,21.6184,21.6653,21.6184,21.6586,15200.0
2006-11-27 10:10:00,32.33,32.33,32.27,32.28,27400.0,21.6519,21.6519,21.6117,21.6184,27400.0
2006-11-27 10:15:00,32.28,32.28,32.24,32.26,23400.0,21.6184,21.6184,21.5916,21.605,23400.0
2006-11-27 10:20:00,32.26,32.3,32.25,32.27,25000.0,21.605,21.6318,21.5983,21.6117,25000.0
2006-11-27 10:25:00,32.26,32.27,32.2,32.2,42600.0,21.605,21.6117,21.5649,21.5649,42600.0
2006-11-27 10:30:00,32.21,32.26,32.18,32.22,51400.0,21.5715,21.605,21.5515,21.5782,51400.0
2006-11-27 10:35:00,32.23,32.24,32.19,32.22,18200.0,21.5849,21.5916,21.5582,21.5782,18200.0
2006-11-27 10:40:00,32.22,32.22,32.18,32.21,10400.0,21.5782,21.5782,21.5515,21.5715,10400.0
2006-11-27 10:45:00,32.21,32.24,32.18,32.18,18800.0,21.5715,21.5916,21.5515,21.5515,18800.0
2006-11-27 10:50:00,32.19,32.22,32.18,32.19,19200.0,21.5582,21.5782,21.5515,21.5582,19200.0
2006-11-27 10:55:00,32.19,32.24,32.18,32.22,15200.0,21.5582,21.5916,21.5515,21.5782,15200.0
2006-11-27 11:00:00,32.24,32.27,32.23,32.24,15600.0,21.5916,21.6117,21.5849,21.5916,15600.0
2006-11-27 11:05:00,32.24,32.26,32.23,32.23,17800.0,21.5916,21.605,21.5849,21.5849,17800.0
2006-11-27 11:10:00,32.23,32.23,32.16,32.16,25400.0,21.5849,21.5849,21.5381,21.5381,25400.0
2006-11-27 11:15:00,32.15,32.15,32.11,32.13,20000.0,21.5314,21.5314,21.5046,21.518,20000.0
2006-11-27 11:20:00,32.13,32.16,32.1,32.1,18400.0,21.518,21.5381,21.4979,21.4979,18400.0
2006-11-27 11:25:00,32.1,32.12,32.08,32.09,14600.0,21.4979,21.5113,21.4845,21.4912,14600.0
2006-11-27 11:30:00,32.1,32.14,32.1,32.13,8600.0,21.4979,21.5247,21.4979,21.518,8600.0
2006-11-27 11:35:00,32.13,32.15,32.13,32.13,14400.0,21.518,21.5314,21.518,21.518,14400.0
2006-11-27 11:40:00,32.13,32.13,32.08,32.1,15200.0,21.518,21.518,21.4845,21.4979,15200.0
2006-11-27 11:45:00,32.1,32.1,31.98,32.04,30600.0,21.4979,21.4979,21.4175,21.4577,30600.0
2006-11-27 11:50:00,32.04,32.07,32.04,32.07,29000.0,21.4577,21.4778,21.4577,21.4778,29000.0
2006-11-27 11:55:00,32.06,32.07,32.03,32.03,7600.0,21.4711,21.4778,21.451,21.451,7600.0
2006-11-27 12:00:00,32.03,32.05,32.02,32.04,11800.0,21.451,21.4644,21.4443,21.4577,11800.0
2006-11-27 12:05:00,32.04,32.08,32.04,32.08,6600.0,21.4577,21.4845,21.4577,21.4845,6600.0
2006-11-27 12:10:00,32.08,32.09,32.07,32.07,10800.0,21.4845,21.4912,21.4778,21.4778,10800.0
2006-11-27 12:15:00,32.07,32.09,32.06,32.08,13400.0,21.4778,21.4912,21.4711,21.4845,13400.0
2006-11-27 12:20:00,32.08,32.08,32.01,32.05,18200.0,21.4845,21.4845,21.4376,21.4644,18200.0
2006-11-27 12:25:00,32.05,32.05,32.01,32.02,9600.0,21.4644,21.4644,21.4376,21.4443,9600.0
2006-11-27 12:30:00,32.01,32.01,31.95,31.95,23000.0,21.4376,21.4376,21.3974,21.3974,23000.0
2006-11-27 12:35:00,31.96,31.99,31.95,31.97,11600.0,21.4041,21.4242,21.3974,21.4108,11600.0
2006-11-27 12:40:00,31.97,32.0,31.96,31.97,12600.0,21.4108,21.4309,21.4041,21.4108,12600.0
2006-11-27 12:45:00,31.96,31.97,31.93,31.97,17000.0,21.4041,21.4108,21.384,21.4108,17000.0
2006-11-27 12:50:00,31.97,31.98,31.93,31.96,12000.0,21.4108,21.4175,21.384,21.4041,12000.0
2006-11-27 12:55:00,31.96,31.97,31.95,31.95,7200.0,21.4041,21.4108,21.3974,21.3974,7200.0
2006-11-27 13:00:00,31.95,31.95,31.89,31.9,18400.0,21.3974,21.3974,21.3572,21.3639,18400.0
2006-11-27 13:05:00,31.89,31.93,31.89,31.92,26400.0,21.3572,21.384,21.3572,21.3773,26400.0
2006-11-27 13:10:00,31.92,31.92,31.9,31.9,5000.0,21.3773,21.3773,21.3639,21.3639,5000.0
2006-11-27 13:15:00,31.91,31.93,31.91,31.92,14200.0,21.3706,21.384,21.3706,21.3773,14200.0
2006-11-27 13:20:00,31.92,31.95,31.91,31.92,45000.0,21.3773,21.3974,21.3706,21.3773,45000.0
2006-11-27 13:25:00,31.93,32.0,31.92,32.0,22200.0,21.384,21.4309,21.3773,21.4309,22200.0
2006-11-27 13:30:00,32.0,32.03,32.0,32.03,18800.0,21.4309,21.451,21.4309,21.451,18800.0
2006-11-27 13:35:00,32.03,32.04,32.02,32.02,44000.0,21.451,21.4577,21.4443,21.4443,44000.0
2006-11-27 13:40:00,32.02,32.07,32.02,32.07,22400.0,21.4443,21.4778,21.4443,21.4778,22400.0
2006-11-27 13:45:00,32.06,32.08,32.06,32.08,22000.0,21.4711,21.4845,21.4711,21.4845,22000.0
2006-11-27 13:50:00,32.08,32.1,32.08,32.1,26200.0,21.4845,21.4979,21.4845,21.4979,26200.0
2006-11-27 13:55:00,32.1,32.11,32.1,32.11,34000.0,21.4979,21.5046,21.4979,21.5046,34000.0
2006-11-27 14:00:00,32.11,32.12,32.1,32.12,35600.0,21.5046,21.5113,21.4979,21.5113,35600.0
2006-11-27 14:05:00,32.12,32.12,32.05,32.05,55000.0,21.5113,21.5113,21.4644,21.4644,55000.0
2006-11-27 14:10:00,32.05,32.06,31.99,32.02,48400.0,21.4644,21.4711,21.4242,21.4443,48400.0
2006-11-27 14:15:00,32.02,32.12,32.02,32.1,42200.0,21.4443,21.5113,21.4443,21.4979,42200.0
2006-11-27 14:20:00,32.1,32.1,32.04,32.1,23000.0,21.4979,21.4979,21.4577,21.4979,23000.0
2006-11-27 14:25:00,32.1,32.14,32.1,32.13,38000.0,21.4979,21.5247,21.4979,21.518,38000.0
2006-11-27 14:30:00,32.14,32.16,32.1,32.12,37400.0,21.5247,21.5381,21.4979,21.5113,37400.0
2006-11-27 14:35:00,32.12,32.16,32.12,32.13,32000.0,21.5113,21.5381,21.5113,21.518,32000.0
2006-11-27 14:40:00,32.13,32.16,32.12,32.16,31200.0,21.518,21.5381,21.5113,21.5381,31200.0
2006-11-27 14:45:00,32.16,32.2,32.14,32.2,43800.0,21.5381,21.5649,21.5247,21.5649,43800.0
2006-11-27 14:50:00,32.2,32.21,32.13,32.13,50800.0,21.5649,21.5715,21.518,21.518,50800.0
2006-11-27 14:55:00,32.13,32.16,32.08,32.12,57000.0,21.518,21.5381,21.4845,21.5113,57000.0
2006-11-27 15:00:00,32.12,32.16,32.11,32.13,40800.0,21.5113,21.5381,21.5046,21.518,40800.0
2006-11-27 15:05:00,32.13,32.16,32.12,32.15,33800.0,21.518,21.5381,21.5113,21.5314,33800.0
2006-11-27 15:10:00,32.15,32.17,32.13,32.17,28200.0,21.5314,21.5448,21.518,21.5448,28200.0
2006-11-27 15:15:00,32.16,32.18,32.16,32.17,29200.0,21.5381,21.5515,21.5381,21.5448,29200.0
2006-11-27 15:20:00,32.18,32.21,32.17,32.21,46800.0,21.5515,21.5715,21.5448,21.5715,46800.0
2006-11-27 15:25:00,32.21,32.26,32.21,32.26,75200.0,21.5715,21.605,21.5715,21.605,75200.0
2006-11-27 15:30:00,32.26,32.27,32.18,32.18,40000.0,21.605,21.6117,21.5515,21.5515,40000.0
2006-11-27 15:35:00,32.18,32.2,32.17,32.17,25000.0,21.5515,21.5649,21.5448,21.5448,25000.0
2006-11-27 15:40:00,32.16,32.17,32.14,32.15,27600.0,21.5381,21.5448,21.5247,21.5314,27600.0
2006-11-27 15:45:00,32.15,32.16,32.13,32.14,21000.0,21.5314,21.5381,21.518,21.5247,21000.0
2006-11-27 15:50:00,32.14,32.14,32.11,32.13,36200.0,21.5247,21.5247,21.5046,21.518,36200.0
2006-11-27 15:55:00,32.13,32.15,32.12,32.15,44200.0,21.518,21.5314,21.5113,21.5314,44200.0
2006-11-28 09:30:00,32.04,32.05,32.0,32.02,23600.0,21.4577,21.4644,21.4309,21.4443,23600.0
2006-11-28 09:35:00,32.05,32.07,31.99,32.0,34800.0,21.4644,21.4778,21.4242,21.4309,34800.0
2006-11-28 09:40:00,32.0,32.01,31.9,31.95,31800.0,21.4309,21.4376,21.3639,21.3974,31800.0
2006-11-28 09:45:00,31.94,32.0,31.94,31.98,28000.0,21.3907,21.4309,21.3907,21.4175,28000.0
2006-11-28 09:50:00,31.99,32.03,31.95,32.01,24600.0,21.4242,21.451,21.3974,21.4376,24600.0
2006-11-28 09:55:00,32.0,32.04,31.97,32.04,25800.0,21.4309,21.4577,21.4108,21.4577,25800.0
2006-11-28 10:00:00,32.04,32.19,32.02,32.19,28600.0,21.4577,21.5582,21.4443,21.5582,28600.0
2006-11-28 10:05:00,32.18,32.21,32.1,32.1,31400.0,21.5515,21.5715,21.4979,21.4979,31400.0
2006-11-28 10:10:00,32.11,32.11,32.02,32.05,28600.0,21.5046,21.5046,21.4443,21.4644,28600.0
2006-11-28 10:15:00,32.04,32.07,32.01,32.02,19400.0,21.4577,21.4778,21.4376,21.4443,19400.0
2006-11-28 10:20:00,32.01,32.13,31.97,32.11,31600.0,21.4376,21.518,21.4108,21.5046,31600.0
2006-11-28 10:25:00,32.11,32.17,32.09,32.13,19400.0,21.5046,21.5448,21.4912,21.518,19400.0
2006-11-28 10:30:00,32.13,32.21,32.13,32.21,12800.0,21.518,21.5715,21.518,21.5715,12800.0
2006-11-28 10:35:00,32.21,32.22,32.16,32.22,32400.0,21.5715,21.5782,21.5381,21.5782,32400.0
2006-11-28 10:40:00,32.2,32.21,32.18,32.19,21600.0,21.5649,21.5715,21.5515,21.5582,21600.0
2006-11-28 10:45:00,32.18,32.19,32.16,32.17,26800.0,21.5515,21.5582,21.5381,21.5448,26800.0
2006-11-28 10:50:00,32.19,32.19,32.07,32.12,44600.0,21.5582,21.5582,21.4778,21.5113,44600.0
2006-11-28 10:55:00,32.12,32.14,32.08,32.08,25000.0,21.5113,21.5247,21.4845,21.4845,25000.0
2006-11-28 11:00:00,32.1,32.19,32.1,32.15,20400.0,21.4979,21.5582,21.4979,21.5314,20400.0
2006-11-28 11:05:00,32.13,32.13,32.08,32.1,12400.0,21.518,21.518,21.4845,21.4979,12400.0
2006-11-28 11:10:00,32.1,32.13,32.07,32.1,13200.0,21.4979,21.518,21.4778,21.4979,13200.0
2006-11-28 11:15:00,32.1,32.13,32.04,32.12,30400.0,21.4979,21.518,21.4577,21.5113,30400.0
2006-11-28 11:20:00,32.13,32.13,32.1,32.1,7600.0,21.518,21.518,21.4979,21.4979,7600.0
2006-11-28 11:25:00,32.1,32.14,32.09,32.11,18000.0,21.4979,21.5247,21.4912,21.5046,18000.0
2006-11-28 11:30:00,32.09,32.15,32.09,32.15,10800.0,21.4912,21.5314,21.4912,21.5314,10800.0
2006-11-28 11:35:00,32.15,32.15,32.13,32.13,12200.0,21.5314,21.5314,21.518,21.518,12200.0
2006-11-28 11:40:00,32.13,32.15,32.09,32.09,16000.0,21.518,21.5314,21.4912,21.4912,16000.0
2006-11-28 11:45:00,32.09,32.1,32.07,32.08,19800.0,21.4912,21.4979,21.4778,21.4845,19800.0
2006-11-28 11:50:00,32.08,32.11,32.08,32.1,8000.0,21.4845,21.5046,21.4845,21.4979,8000.0
2006-11-28 11:55:00,32.1,32.1,32.07,32.09,14600.0,21.4979,21.4979,21.4778,21.4912,14600.0
2006-11-28 12:00:00,32.08,32.11,32.07,32.09,11800.0,21.4845,21.5046,21.4778,21.4912,11800.0
2006-11-28 12:05:00,32.09,32.11,32.09,32.1,9400.0,21.4912,21.5046,21.4912,21.4979,9400.0
2006-11-28 12:10:00,32.1,32.1,32.09,32.09,5600.0,21.4979,21.4979,21.4912,21.4912,5600.0
2006-11-28 12:15:00,32.09,32.1,32.09,32.1,9400.0,21.4912,21.4979,21.4912,21.4979,9400.0
2006-11-28 12:20:00,32.09,32.11,32.08,32.1,20000.0,21.4912,21.5046,21.4845,21.4979,20000.0
2006-11-28 12:25:00,32.11,32.16,32.1,32.13,9200.0,21.5046,21.5381,21.4979,21.518,9200.0
2006-11-28 12:30:00,32.12,32.12,32.05,32.05,45400.0,21.5113,21.5113,21.4644,21.4644,45400.0
2006-11-28 12:35:00,32.05,32.08,32.02,32.08,19400.0,21.4644,21.4845,21.4443,21.4845,19400.0
2006-11-28 12:40:00,32.08,32.08,32.03,32.05,14600.0,21.4845,21.4845,21.451,21.4644,14600.0
2006-11-28 12:45:00,32.04,32.08,32.02,32.08,21400.0,21.4577,21.4845,21.4443,21.4845,21400.0
2006-11-28 12:50:00,32.08,32.09,32.04,32.07,30000.0,21.4845,21.4912,21.4577,21.4778,30000.0
2006-11-28 12:55:00,32.07,32.09,32.04,32.09,27000.0,21.4778,21.4912,21.4577,21.4912,27000.0
2006-11-28 13:00:00,32.09,32.13,32.06,32.13,38400.0,21.4912,21.518,21.4711,21.518,38400.0
2006-11-28 13:05:00,32.13,32.18,32.11,32.12,36400.0,21.518,21.5515,21.5046,21.5113,36400.0
2006-11-28 13:10:00,32.12,32.15,32.11,32.15,7200.0,21.5113,21.5314,21.5046,21.5314,7200.0
2006-11-28 13:15:00,32.15,32.15,32.08,32.09,21000.0,21.5314,21.5314,21.4845,21.4912,21000.0
2006-11-28 13:20:00,32.09,32.09,32.02,32.04,35800.0,21.4912,21.4912,21.4443,21.4577,35800.0
2006-11-28 13:25:00,32.04,32.05,32.02,32.04,21200.0,21.4577,21.4644,21.4443,21.4577,21200.0
2006-11-28 13:30:00,32.03,32.05,32.02,32.03,17400.0,21.451,21.4644,21.4443,21.451,17400.0
2006-11-28 13:35:00,32.04,32.04,32.01,32.04,25800.0,21.4577,21.4577,21.4376,21.4577,25800.0
2006-11-28 13:40:00,32.03,32.04,32.01,32.04,23200.0,21.451,21.4577,21.4376,21.4577,23200.0
2006-11-28 13:45:00,32.04,32.04,31.98,31.99,46600.0,21.4577,21.4577,21.4175,21.4242,46600.0
2006-11-28 13:50:00,31.99,32.02,31.98,32.01,22200.0,21.4242,21.4443,21.4175,21.4376,22200.0
2006-11-28 13:55:00,32.01,32.02,31.98,32.02,11800.0,21.4376,21.4443,21.4175,21.4443,11800.0
2006-11-28 14:00:00,32.02,32.02,31.98,31.99,19000.0,21.4443,21.4443,21.4175,21.4242,19000.0
2006-11-28 14:05:00,31.99,32.04,31.98,32.02,15800.0,21.4242,21.4577,21.4175,21.4443,15800.0
2006-11-28 14:10:00,32.02,32.03,31.96,32.02,39800.0,21.4443,21.451,21.4041,21.4443,39800.0
2006-11-28 14:15:00,32.02,32.02,31.99,31.99,17800.0,21.4443,21.4443,21.4242,21.4242,17800.0
2006-11-28 14:20:00,31.99,32.02,31.99,31.99,15400.0,21.4242,21.4443,21.4242,21.4242,15400.0
2006-11-28 14:25:00,32.0,32.02,31.98,32.01,22800.0,21.4309,21.4443,21.4175,21.4376,22800.0
2006-11-28 14:30:00,32.01,32.02,32.0,32.01,24000.0,21.4376,21.4443,21.4309,21.4376,24000.0
2006-11-28 14:35:00,32.02,32.02,31.98,31.99,30400.0,21.4443,21.4443,21.4175,21.4242,30400.0
2006-11-28 14:40:00,31.99,31.99,31.93,31.95,73600.0,21.4242,21.4242,21.384,21.3974,73600.0
2006-11-28 14:45:00,31.95,31.96,31.93,31.95,54400.0,21.3974,21.4041,21.384,21.3974,54400.0
2006-11-28 14:50:00,31.94,31.99,31.94,31.99,65000.0,21.3907,21.4242,21.3907,21.4242,65000.0
2006-11-28 14:55:00,31.99,32.0,31.98,31.98,18000.0,21.4242,21.4309,21.4175,21.4175,18000.0
2006-11-28 15:00:00,31.99,32.02,31.97,32.01,27200.0,21.4242,21.4443,21.4108,21.4376,27200.0
2006-11-28 15:05:00,32.01,32.01,31.97,31.98,126800.0,21.4376,21.4376,21.4108,21.4175,126800.0
2006-11-28 15:10:00,31.97,32.02,31.97,32.01,150200.0,21.4108,21.4443,21.4108,21.4376,150200.0
2006-11-28 15:15:00,32.01,32.05,32.01,32.04,30400.0,21.4376,21.4644,21.4376,21.4577,30400.0
2006-11-28 15:20:00,32.04,32.05,32.02,32.02,40400.0,21.4577,21.4644,21.4443,21.4443,40400.0
2006-11-28 15:25:00,32.03,32.06,32.02,32.05,35000.0,21.451,21.4711,21.4443,21.4644,35000.0
2006-11-28 15:30:00,32.05,32.08,32.04,32.07,43800.0,21.4644,21.4845,21.4577,21.4778,43800.0
2006-11-28 15:35:00,32.07,32.08,32.06,32.06,29800.0,21.4778,21.4845,21.4711,21.4711,29800.0
2006-11-28 15:40:00,32.07,32.09,32.07,32.07,48800.0,21.4778,21.4912,21.4778,21.4778,48800.0
2006-11-28 15:45:00,32.07,32.1,32.07,32.1,41800.0,21.4778,21.4979,21.4778,21.4979,41800.0
2006-11-28 15:50:00,32.1,32.12,32.09,32.11,43400.0,21.4979,21.5113,21.4912,21.5046,43400.0
2006-11-28 15:55:00,32.12,32.13,32.09,32.09,83400.0,21.5113,21.518,21.4912,21.4912,83400.0
2006-11-29 09:30:00,32.2,32.22,32.19,32.2,26200.0,21.5649,21.5782,21.5582,21.5649,26200.0
2006-11-29 09:35:00,32.2,32.22,32.19,32.21,21000.0,21.5649,21.5782,21.5582,21.5715,21000.0
2006-11-29 09:40:00,32.21,32.21,32.13,32.13,20000.0,21.5715,21.5715,21.518,21.518,20000.0
2006-11-29 09:45:00,32.13,32.19,32.13,32.17,23400.0,21.518,21.5582,21.518,21.5448,23400.0
2006-11-29 09:50:00,32.16,32.18,32.15,32.17,15200.0,21.5381,21.5515,21.5314,21.5448,15200.0
2006-11-29 09:55:00,32.17,32.19,32.16,32.17,24600.0,21.5448,21.5582,21.5381,21.5448,24600.0
2006-11-29 10:00:00,32.17,32.21,32.13,32.19,48400.0,21.5448,21.5715,21.518,21.5582,48400.0
2006-11-29 10:05:00,32.19,32.22,32.19,32.2,32600.0,21.5582,21.5782,21.5582,21.5649,32600.0
2006-11-29 10:10:00,32.2,32.22,32.14,32.17,83600.0,21.5649,21.5782,21.5247,21.5448,83600.0
2006-11-29 10:15:00,32.17,32.21,32.17,32.19,27200.0,21.5448,21.5715,21.5448,21.5582,27200.0
2006-11-29 10:20:00,32.19,32.19,32.17,32.18,43800.0,21.5582,21.5582,21.5448,21.5515,43800.0
2006-11-29 10:25:00,32.18,32.18,32.14,32.15,47000.0,21.5515,21.5515,21.5247,21.5314,47000.0
2006-11-29 10:30:00,32.15,32.17,32.13,32.15,83600.0,21.5314,21.5448,21.518,21.5314,83600.0
2006-11-29 10:35:00,32.15,32.15,32.09,32.14,89400.0,21.5314,21.5314,21.4912,21.5247,89400.0
2006-11-29 10:40:00,32.14,32.17,32.13,32.13,18000.0,21.5247,21.5448,21.518,21.518,18000.0
2006-11-29 10:45:00,32.13,32.2,32.13,32.16,22400.0,21.518,21.5649,21.518,21.5381,22400.0
2006-11-29 10:50:00,32.16,32.17,32.13,32.13,47600.0,21.5381,21.5448,21.518,21.518,47600.0
2006-11-29 10:55:00,32.13,32.16,32.13,32.16,26600.0,21.518,21.5381,21.518,21.5381,26600.0
2006-11-29 11:00:00,32.16,32.17,32.12,32.17,108200.0,21.5381,21.5448,21.5113,21.5448,108200.0
2006-11-29 11:05:00,32.17,32.18,32.13,32.18,91400.0,21.5448,21.5515,21.518,21.5515,91400.0
2006-11-29 11:10:00,32.18,32.19,32.17,32.18,43400.0,21.5515,21.5582,21.5448,21.5515,43400.0
2006-11-29 11:15:00,32.18,32.18,32.15,32.16,24600.0,21.5515,21.5515,21.5314,21.5381,24600.0
2006-11-29 11:20:00,32.16,32.16,32.13,32.14,23400.0,21.5381,21.5381,21.518,21.5247,23400.0
2006-11-29 11:25:00,32.14,32.14,32.13,32.13,332800.0,21.5247,21.5247,21.518,21.518,332800.0
2006-11-29 11:30:00,32.13,32.15,32.13,32.13,26000.0,21.518,21.5314,21.518,21.518,26000.0
2006-11-29 11:35:00,32.13,32.15,32.13,32.13,30000.0,21.518,21.5314,21.518,21.518,30000.0
2006-11-29 11:40:00,32.13,32.13,32.13,32.13,29800.0,21.518,21.518,21.518,21.518,29800.0
2006-11-29 11:45:00,32.13,32.15,32.13,32.14,44000.0,21.518,21.5314,21.518,21.5247,44000.0
2006-11-29 11:50:00,32.14,32.14,32.13,32.13,21200.0,21.5247,21.5247,21.518,21.518,21200.0
2006-11-29 11:55:00,32.13,32.14,32.13,32.13,70400.0,21.518,21.5247,21.518,21.518,70400.0
2006-11-29 12:00:00,32.13,32.14,32.1,32.13,61200.0,21.518,21.5247,21.4979,21.518,61200.0
2006-11-29 12:05:00,32.13,32.13,32.13,32.13,19400.0,21.518,21.518,21.518,21.518,19400.0
2006-11-29 12:10:00,32.13,32.14,32.11,32.13,71600.0,21.518,21.5247,21.5046,21.518,71600.0
2006-11-29 12:15:00,32.13,32.16,32.12,32.15,33200.0,21.518,21.5381,21.5113,21.5314,33200.0
2006-11-29 12:20:00,32.14,32.15,32.13,32.13,70200.0,21.5247,21.5314,21.518,21.518,70200.0
2006-11-29 12:25:00,32.13,32.14,32.13,32.13,28000.0,21.518,21.5247,21.518,21.518,28000.0
2006-11-29 12:30:00,32.13,32.14,32.13,32.14,9400.0,21.518,21.5247,21.518,21.5247,9400.0
2006-11-29 12:35:00,32.13,32.14,32.13,32.13,28000.0,21.518,21.5247,21.518,21.518,28000.0
2006-11-29 12:40:00,32.13,32.13,32.13,32.13,9200.0,21.518,21.518,21.518,21.518,9200.0
2006-11-29 12:45:00,32.13,32.13,32.13,32.13,73800.0,21.518,21.518,21.518,21.518,73800.0
2006-11-29 12:50:00,32.13,32.14,32.13,32.13,50400.0,21.518,21.5247,21.518,21.518,50400.0
2006-11-29 12:55:00,32.13,32.14,32.13,32.14,38800.0,21.518,21.5247,21.518,21.5247,38800.0
2006-11-29 13:00:00,32.13,32.13,32.13,32.13,27600.0,21.518,21.518,21.518,21.518,27600.0
2006-11-29 13:05:00,32.13,32.13,32.13,32.13,38400.0,21.518,21.518,21.518,21.518,38400.0
2006-11-29 13:10:00,32.13,32.13,32.13,32.13,20200.0,21.518,21.518,21.518,21.518,20200.0
2006-11-29 13:15:00,32.13,32.13,32.1,32.1,47000.0,21.518,21.518,21.4979,21.4979,47000.0
2006-11-29 13:20:00,32.1,32.13,32.1,32.12,44200.0,21.4979,21.518,21.4979,21.5113,44200.0
2006-11-29 13:25:00,32.12,32.13,32.08,32.08,33800.0,21.5113,21.518,21.4845,21.4845,33800.0
2006-11-29 13:30:00,32.09,32.1,32.04,32.05,16800.0,21.4912,21.4979,21.4577,21.4644,16800.0
2006-11-29 13:35:00,32.05,32.08,32.04,32.06,32800.0,21.4644,21.4845,21.4577,21.4711,32800.0
2006-11-29 13:40:00,32.06,32.08,32.06,32.08,11200.0,21.4711,21.4845,21.4711,21.4845,11200.0
2006-11-29 13:45:00,32.08,32.11,32.05,32.1,43200.0,21.4845,21.5046,21.4644,21.4979,43200.0
2006-11-29 13:50:00,32.11,32.12,32.09,32.1,48400.0,21.5046,21.5113,21.4912,21.4979,48400.0
2006-11-29 13:55:00,32.1,32.11,32.08,32.1,37000.0,21.4979,21.5046,21.4845,21.4979,37000.0
2006-11-29 14:00:00,32.1,32.14,32.08,32.09,108800.0,21.4979,21.5247,21.4845,21.4912,108800.0
2006-11-29 14:05:00,32.09,32.12,32.09,32.1,25000.0,21.4912,21.5113,21.4912,21.4979,25000.0
2006-11-29 14:10:00,32.11,32.13,32.1,32.1,17200.0,21.5046,21.518,21.4979,21.4979,17200.0
2006-11-29 14:15:00,32.11,32.11,32.07,32.1,24800.0,21.5046,21.5046,21.4778,21.4979,24800.0
2006-11-29 14:20:00,32.1,32.12,32.1,32.1,26200.0,21.4979,21.5113,21.4979,21.4979,26200.0
2006-11-29 14:25:00,32.1,32.13,32.06,32.09,31600.0,21.4979,21.518,21.4711,21.4912,31600.0
2006-11-29 14:30:00,32.08,32.12,32.07,32.12,28800.0,21.4845,21.5113,21.4778,21.5113,28800.0
2006-11-29 14:35:00,32.12,32.13,32.08,32.13,109000.0,21.5113,21.518,21.4845,21.518,109000.0
2006-11-29 14:40:00,32.13,32.13,32.1,32.12,27000.0,21.518,21.518,21.4979,21.5113,27000.0
2006-11-29 14:45:00,32.12,32.12,32.09,32.1,28400.0,21.5113,21.5113,21.4912,21.4979,28400.0
2006-11-29 14:50:00,32.11,32.13,32.1,32.13,41000.0,21.5046,21.518,21.4979,21.518,41000.0
2006-11-29 14:55:00,32.13,32.15,32.13,32.15,15000.0,21.518,21.5314,21.518,21.5314,15000.0
2006-11-29 15:00:00,32.13,32.17,32.1,32.13,38600.0,21.518,21.5448,21.4979,21.518,38600.0
2006-11-29 15:05:00,32.13,32.14,32.12,32.12,35200.0,21.518,21.5247,21.5113,21.5113,35200.0
2006-11-29 15:10:00,32.12,32.13,32.11,32.13,51600.0,21.5113,21.518,21.5046,21.518,51600.0
2006-11-29 15:15:00,32.13,32.14,32.1,32.1,47200.0,21.518,21.5247,21.4979,21.4979,47200.0
2006-11-29 15:20:00,32.1,32.14,32.09,32.13,47600.0,21.4979,21.5247,21.4912,21.518,47600.0
2006-11-29 15:25:00,32.13,32.15,32.13,32.13,17800.0,21.518,21.5314,21.518,21.518,17800.0
2006-11-29 15:30:00,32.13,32.13,32.11,32.13,75400.0,21.518,21.518,21.5046,21.518,75400.0
2006-11-29 15:35:00,32.13,32.15,32.12,32.15,49600.0,21.518,21.5314,21.5113,21.5314,49600.0
2006-11-29 15:40:00,32.14,32.15,32.13,32.13,25600.0,21.5247,21.5314,21.518,21.518,25600.0
2006-11-29 15:45:00,32.13,32.15,32.13,32.14,18800.0,21.518,21.5314,21.518,21.5247,18800.0
2006-11-29 15:50:00,32.14,32.16,32.14,32.16,28200.0,21.5247,21.5381,21.5247,21.5381,28200.0
2006-11-29 15:55:00,32.16,32.18,32.16,32.17,33600.0,21.5381,21.5515,21.5381,21.5448,33600.0
2006-11-30 09:30:00,32.15,32.2,32.15,32.17,21000.0,21.5314,21.5649,21.5314,21.5448,21000.0
2006-11-30 09:35:00,32.18,32.18,32.18,32.18,15800.0,21.5515,21.5515,21.5515,21.5515,15800.0
2006-11-30 09:40:00,32.18,32.24,32.18,32.24,20400.0,21.5515,21.5916,21.5515,21.5916,20400.0
2006-11-30 09:45:00,32.24,32.28,32.24,32.28,21200.0,21.5916,21.6184,21.5916,21.6184,21200.0
2006-11-30 09:50:00,32.27,32.33,32.27,32.27,15600.0,21.6117,21.6519,21.6117,21.6117,15600.0
2006-11-30 09:55:00,32.26,32.27,32.2,32.23,36800.0,21.605,21.6117,21.5649,21.5849,36800.0
2006-11-30 10:00:00,32.24,32.25,32.13,32.13,48200.0,21.5916,21.5983,21.518,21.518,48200.0
2006-11-30 10:05:00,32.12,32.16,32.1,32.14,15400.0,21.5113,21.5381,21.4979,21.5247,15400.0
2006-11-30 10:10:00,32.15,32.16,32.13,32.13,24200.0,21.5314,21.5381,21.518,21.518,24200.0
2006-11-30 10:15:00,32.13,32.15,32.1,32.13,35200.0,21.518,21.5314,21.4979,21.518,35200.0
2006-11-30 10:20:00,32.09,32.13,32.07,32.13,39800.0,21.4912,21.518,21.4778,21.518,39800.0
2006-11-30 10:25:00,32.12,32.14,32.09,32.1,34400.0,21.5113,21.5247,21.4912,21.4979,34400.0
2006-11-30 10:30:00,32.1,32.1,32.05,32.05,81000.0,21.4979,21.4979,21.4644,21.4644,81000.0
2006-11-30 10:35:00,32.08,32.16,32.05,32.13,54000.0,21.4845,21.5381,21.4644,21.518,54000.0
2006-11-30 10:40:00,32.13,32.2,32.13,32.18,24400.0,21.518,21.5649,21.518,21.5515,24400.0
2006-11-30 10:45:00,32.19,32.19,32.15,32.15,4400.0,21.5582,21.5582,21.5314,21.5314,4400.0
2006-11-30 10:50:00,32.15,32.18,32.13,32.17,15000.0,21.5314,21.5515,21.518,21.5448,15000.0
2006-11-30 10:55:00,32.16,32.16,32.1,32.13,15400.0,21.5381,21.5381,21.4979,21.518,15400.0
2006-11-30 11:00:00,32.13,32.15,32.08,32.11,30200.0,21.518,21.5314,21.4845,21.5046,30200.0
2006-11-30 11:05:00,32.12,32.17,32.12,32.13,16400.0,21.5113,21.5448,21.5113,21.518,16400.0
2006-11-30 11:10:00,32.13,32.15,32.1,32.13,9800.0,21.518,21.5314,21.4979,21.518,9800.0
2006-11-30 11:15:00,32.13,32.15,32.11,32.13,8000.0,21.518,21.5314,21.5046,21.518,8000.0
2006-11-30 11:20:00,32.13,32.13,32.12,32.12,22800.0,21.518,21.518,21.5113,21.5113,22800.0
2006-11-30 11:25:00,32.12,32.17,32.12,32.17,17600.0,21.5113,21.5448,21.5113,21.5448,17600.0
2006-11-30 11:30:00,32.17,32.17,32.11,32.16,22600.0,21.5448,21.5448,21.5046,21.5381,22600.0
2006-11-30 11:35:00,32.15,32.15,32.13,32.13,9200.0,21.5314,21.5314,21.518,21.518,9200.0
2006-11-30 11:40:00,32.13,32.15,32.11,32.12,12200.0,21.518,21.5314,21.5046,21.5113,12200.0
2006-11-30 11:45:00,32.12,32.13,32.09,32.09,16200.0,21.5113,21.518,21.4912,21.4912,16200.0
2006-11-30 11:50:00,32.09,32.11,32.09,32.11,16200.0,21.4912,21.5046,21.4912,21.5046,16200.0
2006-11-30 11:55:00,32.1,32.13,32.09,32.13,19000.0,21.4979,21.518,21.4912,21.518,19000.0
2006-11-30 12:00:00,32.13,32.13,32.11,32.13,25400.0,21.518,21.518,21.5046,21.518,25400.0
2006-11-30 12:05:00,32.13,32.16,32.13,32.15,12200.0,21.518,21.5381,21.518,21.5314,12200.0
2006-11-30 12:10:00,32.14,32.17,32.14,32.15,5200.0,21.5247,21.5448,21.5247,21.5314,5200.0
2006-11-30 12:15:00,32.16,32.16,32.13,32.13,6400.0,21.5381,21.5381,21.518,21.518,6400.0
2006-11-30 12:20:00,32.13,32.13,32.12,32.13,7800.0,21.518,21.518,21.5113,21.518,7800.0
2006-11-30 12:25:00,32.13,32.13,32.12,32.13,8000.0,21.518,21.518,21.5113,21.518,8000.0
2006-11-30 12:30:00,32.13,32.15,32.12,32.13,14400.0,21.518,21.5314,21.5113,21.518,14400.0
2006-11-30 12:35:00,32.13,32.13,32.1,32.13,19800.0,21.518,21.518,21.4979,21.518,19800.0
2006-11-30 12:40:00,32.13,32.13,32.13,32.13,11800.0,21.518,21.518,21.518,21.518,11800.0
2006-11-30 12:45:00,32.13,32.15,32.13,32.13,7200.0,21.518,21.5314,21.518,21.518,7200.0
2006-11-30 12:50:00,32.13,32.14,32.13,32.13,2600.0,21.518,21.5247,21.518,21.518,2600.0
2006-11-30 12:55:00,32.13,32.13,32.13,32.13,5800.0,21.518,21.518,21.518,21.518,5800.0
2006-11-30 13:00:00,32.13,32.13,32.13,32.13,8000.0,21.518,21.518,21.518,21.518,8000.0
2006-11-30 13:05:00,32.13,32.13,32.1,32.1,12000.0,21.518,21.518,21.4979,21.4979,12000.0
2006-11-30 13:10:00,32.11,32.16,32.1,32.16,10800.0,21.5046,21.5381,21.4979,21.5381,10800.0
2006-11-30 13:15:00,32.16,32.21,32.16,32.18,15000.0,21.5381,21.5715,21.5381,21.5515,15000.0
2006-11-30 13:20:00,32.18,32.2,32.18,32.18,4800.0,21.5515,21.5649,21.5515,21.5515,4800.0
2006-11-30 13:25:00,32.19,32.21,32.18,32.21,10600.0,21.5582,21.5715,21.5515,21.5715,10600.0
2006-11-30 13:30:00,32.21,32.21,32.18,32.18,9200.0,21.5715,21.5715,21.5515,21.5515,9200.0
2006-11-30 13:35:00,32.18,32.18,32.15,32.16,2800.0,21.5515,21.5515,21.5314,21.5381,2800.0
2006-11-30 13:40:00,32.15,32.15,32.13,32.14,5000.0,21.5314,21.5314,21.518,21.5247,5000.0
2006-11-30 13:45:00,32.14,32.16,32.13,32.14,12600.0,21.5247,21.5381,21.518,21.5247,12600.0
2006-11-30 13:50:00,32.15,32.15,32.13,32.14,3200.0,21.5314,21.5314,21.518,21.5247,3200.0
2006-11-30 13:55:00,32.14,32.14,32.08,32.09,14400.0,21.5247,21.5247,21.4845,21.4912,14400.0
2006-11-30 14:00:00,32.09,32.13,32.09,32.13,11600.0,21.4912,21.518,21.4912,21.518,11600.0
2006-11-30 14:05:00,32.13,32.15,32.12,32.14,5400.0,21.518,21.5314,21.5113,21.5247,5400.0
2006-11-30 14:10:00,32.14,32.14,32.13,32.13,9400.0,21.5247,21.5247,21.518,21.518,9400.0
2006-11-30 14:15:00,32.13,32.15,32.13,32.15,14000.0,21.518,21.5314,21.518,21.5314,14000.0
2006-11-30 14:20:00,32.15,32.16,32.13,32.15,12000.0,21.5314,21.5381,21.518,21.5314,12000.0
2006-11-30 14:25:00,32.15,32.17,32.15,32.17,25200.0,21.5314,21.5448,21.5314,21.5448,25200.0
2006-11-30 14:30:00,32.17,32.17,32.15,32.16,13800.0,21.5448,21.5448,21.5314,21.5381,13800.0
2006-11-30 14:35:00,32.16,32.21,32.16,32.21,30600.0,21.5381,21.5715,21.5381,21.5715,30600.0
2006-11-30 14:40:00,32.21,32.21,32.19,32.21,16200.0,21.5715,21.5715,21.5582,21.5715,16200.0
2006-11-30 14:45:00,32.21,32.23,32.2,32.21,17000.0,21.5715,21.5849,21.5649,21.5715,17000.0
2006-11-30 14:50:00,32.21,32.24,32.2,32.24,19000.0,21.5715,21.5916,21.5649,21.5916,19000.0
2006-11-30 14:55:00,32.24,32.27,32.24,32.27,53800.0,21.5916,21.6117,21.5916,21.6117,53800.0
2006-11-30 15:00:00,32.27,32.27,32.25,32.27,27800.0,21.6117,21.6117,21.5983,21.6117,27800.0
2006-11-30 15:05:00,32.27,32.27,32.24,32.24,29800.0,21.6117,21.6117,21.5916,21.5916,29800.0
2006-11-30 15:10:00,32.24,32.24,32.23,32.23,15800.0,21.5916,21.5916,21.5849,21.5849,15800.0
2006-11-30 15:15:00,32.23,32.24,32.19,32.21,21800.0,21.5849,21.5916,21.5582,21.5715,21800.0
2006-11-30 15:20:00,32.21,32.23,32.21,32.22,13600.0,21.5715,21.5849,21.5715,21.5782,13600.0
2006-11-30 15:25:00,32.22,32.25,32.2,32.25,19200.0,21.5782,21.5983,21.5649,21.5983,19200.0
2006-11-30 15:30:00,32.25,32.25,32.22,32.22,14800.0,21.5983,21.5983,21.5782,21.5782,14800.0
2006-11-30 15:35:00,32.22,32.24,32.15,32.23,85800.0,21.5782,21.5916,21.5314,21.5849,85800.0
2006-11-30 15:40:00,32.23,32.23,32.22,32.22,18000.0,21.5849,21.5849,21.5782,21.5782,18000.0
2006-11-30 15:45:00,32.22,32.22,32.19,32.21,26400.0,21.5782,21.5782,21.5582,21.5715,26400.0
2006-11-30 15:50:00,32.2,32.21,32.18,32.19,26000.0,21.5649,21.5715,21.5515,21.5582,26000.0
2006-11-30 15:55:00,32.19,32.2,32.16,32.16,49000.0,21.5582,21.5649,21.5381,21.5381,49000.0
2006-12-01 09:30:00,32.35,32.37,32.27,32.27,41600.0,21.6653,21.6787,21.6117,21.6117,41600.0
2006-12-01 09:35:00,32.26,32.32,32.25,32.3,36400.0,21.605,21.6452,21.5983,21.6318,36400.0
2006-12-01 09:40:00,32.3,32.32,32.21,32.29,18000.0,21.6318,21.6452,21.5715,21.6251,18000.0
2006-12-01 09:45:00,32.28,32.33,32.26,32.29,25400.0,21.6184,21.6519,21.605,21.6251,25400.0
2006-12-01 09:50:00,32.29,32.32,32.27,32.3,11200.0,21.6251,21.6452,21.6117,21.6318,11200.0
2006-12-01 09:55:00,32.3,32.3,32.24,32.27,15000.0,21.6318,21.6318,21.5916,21.6117,15000.0
2006-12-01 10:00:00,32.27,32.27,32.15,32.19,25800.0,21.6117,21.6117,21.5314,21.5582,25800.0
2006-12-01 10:05:00,32.19,32.21,32.13,32.14,21200.0,21.5582,21.5715,21.518,21.5247,21200.0
2006-12-01 10:10:00,32.15,32.19,32.15,32.19,23200.0,21.5314,21.5582,21.5314,21.5582,23200.0
2006-12-01 10:15:00,32.19,32.19,32.1,32.13,11600.0,21.5582,21.5582,21.4979,21.518,11600.0
2006-12-01 10:20:00,32.13,32.17,32.1,32.12,45000.0,21.518,21.5448,21.4979,21.5113,45000.0
2006-12-01 10:25:00,32.13,32.13,32.05,32.13,38800.0,21.518,21.518,21.4644,21.518,38800.0
2006-12-01 10:30:00,32.11,32.11,32.09,32.1,41400.0,21.5046,21.5046,21.4912,21.4979,41400.0
2006-12-01 10:35:00,32.1,32.13,32.1,32.1,33000.0,21.4979,21.518,21.4979,21.4979,33000.0
2006-12-01 10:40:00,32.1,32.1,32.06,32.1,23000.0,21.4979,21.4979,21.4711,21.4979,23000.0
2006-12-01 10:45:00,32.1,32.13,32.08,32.13,23400.0,21.4979,21.518,21.4845,21.518,23400.0
2006-12-01 10:50:00,32.13,32.15,32.13,32.14,12600.0,21.518,21.5314,21.518,21.5247,12600.0
2006-12-01 10:55:00,32.15,32.15,32.13,32.14,13200.0,21.5314,21.5314,21.518,21.5247,13200.0
2006-12-01 11:00:00,32.14,32.14,32.13,32.13,23400.0,21.5247,21.5247,21.518,21.518,23400.0
2006-12-01 11:05:00,32.14,32.14,32.11,32.13,22200.0,21.5247,21.5247,21.5046,21.518,22200.0
2006-12-01 11:10:00,32.13,32.13,32.1,32.13,27800.0,21.518,21.518,21.4979,21.518,27800.0
2006-12-01 11:15:00,32.13,32.14,32.13,32.13,7600.0,21.518,21.5247,21.518,21.518,7600.0
2006-12-01 11:20:00,32.13,32.15,32.13,32.13,24600.0,21.518,21.5314,21.518,21.518,24600.0
2006-12-01 11:25:00,32.13,32.15,32.13,32.13,19600.0,21.518,21.5314,21.518,21.518,19600.0
2006-12-01 11:30:00,32.13,32.15,32.13,32.15,22000.0,21.518,21.5314,21.518,21.5314,22000.0
2006-12-01 11:35:00,32.15,32.15,32.13,32.13,11000.0,21.5314,21.5314,21.518,21.518,11000.0
2006-12-01 11:40:00,32.13,32.15,32.13,32.13,14800.0,21.518,21.5314,21.518,21.518,14800.0
2006-12-01 11:45:00,32.13,32.15,32.13,32.13,16000.0,21.518,21.5314,21.518,21.518,16000.0
2006-12-01 11:50:00,32.14,32.15,32.13,32.13,11600.0,21.5247,21.5314,21.518,21.518,11600.0
2006-12-01 11:55:00,32.13,32.19,32.13,32.18,34400.0,21.518,21.5582,21.518,21.5515,34400.0
2006-12-01 12:00:00,32.18,32.19,32.13,32.14,30800.0,21.5515,21.5582,21.518,21.5247,30800.0
2006-12-01 12:05:00,32.13,32.16,32.13,32.13,13800.0,21.518,21.5381,21.518,21.518,13800.0
2006-12-01 12:10:00,32.13,32.16,32.13,32.13,10400.0,21.518,21.5381,21.518,21.518,10400.0
2006-12-01 12:15:00,32.13,32.15,32.13,32.14,17000.0,21.518,21.5314,21.518,21.5247,17000.0
2006-12-01 12:20:00,32.14,32.17,32.13,32.17,14000.0,21.5247,21.5448,21.518,21.5448,14000.0
2006-12-01 12:25:00,32.17,32.17,32.14,32.15,5000.0,21.5448,21.5448,21.5247,21.5314,5000.0
2006-12-01 12:30:00,32.16,32.17,32.13,32.13,6400.0,21.5381,21.5448,21.518,21.518,6400.0
2006-12-01 12:35:00,32.13,32.13,32.13,32.13,10600.0,21.518,21.518,21.518,21.518,10600.0
2006-12-01 12:40:00,32.13,32.13,32.1,32.1,9600.0,21.518,21.518,21.4979,21.4979,9600.0
2006-12-01 12:45:00,32.1,32.1,32.03,32.03,39200.0,21.4979,21.4979,21.451,21.451,39200.0
2006-12-01 12:50:00,32.02,32.05,32.0,32.04,33000.0,21.4443,21.4644,21.4309,21.4577,33000.0
2006-12-01 12:55:00,32.06,32.1,32.06,32.1,42400.0,21.4711,21.4979,21.4711,21.4979,42400.0
2006-12-01 13:00:00,32.1,32.11,32.1,32.11,45000.0,21.4979,21.5046,21.4979,21.5046,45000.0
2006-12-01 13:05:00,32.12,32.12,32.02,32.04,28600.0,21.5113,21.5113,21.4443,21.4577,28600.0
2006-12-01 13:10:00,32.04,32.1,32.04,32.09,11000.0,21.4577,21.4979,21.4577,21.4912,11000.0
2006-12-01 13:15:00,32.09,32.09,32.04,32.05,14600.0,21.4912,21.4912,21.4577,21.4644,14600.0
2006-12-01 13:20:00,32.04,32.08,32.04,32.05,18000.0,21.4577,21.4845,21.4577,21.4644,18000.0
2006-12-01 13:25:00,32.05,32.06,32.02,32.02,10000.0,21.4644,21.4711,21.4443,21.4443,10000.0
2006-12-01 13:30:00,32.01,32.08,32.01,32.07,17000.0,21.4376,21.4845,21.4376,21.4778,17000.0
2006-12-01 13:35:00,32.07,32.07,32.02,32.07,30600.0,21.4778,21.4778,21.4443,21.4778,30600.0
2006-12-01 13:40:00,32.07,32.09,32.05,32.08,29800.0,21.4778,21.4912,21.4644,21.4845,29800.0
2006-12-01 13:45:00,32.08,32.11,32.08,32.09,19200.0,21.4845,21.5046,21.4845,21.4912,19200.0
2006-12-01 13:50:00,32.08,32.09,32.04,32.07,20200.0,21.4845,21.4912,21.4577,21.4778,20200.0
2006-12-01 13:55:00,32.07,32.1,32.06,32.1,43000.0,21.4778,21.4979,21.4711,21.4979,43000.0
2006-12-01 14:00:00,32.1,32.1,32.08,32.1,20000.0,21.4979,21.4979,21.4845,21.4979,20000.0
2006-12-01 14:05:00,32.09,32.1,32.05,32.1,36800.0,21.4912,21.4979,21.4644,21.4979,36800.0
2006-12-01 14:10:00,32.1,32.1,32.05,32.06,43400.0,21.4979,21.4979,21.4644,21.4711,43400.0
2006-12-01 14:15:00,32.06,32.09,32.02,32.05,31000.0,21.4711,21.4912,21.4443,21.4644,31000.0
2006-12-01 14:20:00,32.06,32.06,32.04,32.05,14600.0,21.4711,21.4711,21.4577,21.4644,14600.0
2006-12-01 14:25:00,32.06,32.09,32.02,32.06,32800.0,21.4711,21.4912,21.4443,21.4711,32800.0
2006-12-01 14:30:00,32.06,32.08,32.0,32.02,32400.0,21.4711,21.4845,21.4309,21.4443,32400.0
2006-12-01 14:35:00,32.02,32.03,32.01,32.01,31400.0,21.4443,21.451,21.4376,21.4376,31400.0
2006-12-01 14:40:00,32.02,32.02,31.97,32.01,43400.0,21.4443,21.4443,21.4108,21.4376,43400.0
2006-12-01 14:45:00,32.01,32.06,32.01,32.06,23000.0,21.4376,21.4711,21.4376,21.4711,23000.0
2006-12-01 14:50:00,32.06,32.06,32.03,32.06,27600.0,21.4711,21.4711,21.451,21.4711,27600.0
2006-12-01 14:55:00,32.06,32.07,32.02,32.04,26800.0,21.4711,21.4778,21.4443,21.4577,26800.0
2006-12-01 15:00:00,32.04,32.07,32.04,32.06,30600.0,21.4577,21.4778,21.4577,21.4711,30600.0
2006-12-01 15:05:00,32.05,32.06,32.04,32.05,30200.0,21.4644,21.4711,21.4577,21.4644,30200.0
2006-12-01 15:10:00,32.04,32.06,32.04,32.04,23000.0,21.4577,21.4711,21.4577,21.4577,23000.0
2006-12-01 15:15:00,32.04,32.05,32.01,32.05,31200.0,21.4577,21.4644,21.4376,21.4644,31200.0
2006-12-01 15:20:00,32.05,32.1,32.05,32.1,26400.0,21.4644,21.4979,21.4644,21.4979,26400.0
2006-12-01 15:25:00,32.1,32.15,32.1,32.15,22400.0,21.4979,21.5314,21.4979,21.5314,22400.0
2006-12-01 15:30:00,32.14,32.15,32.12,32.14,30600.0,21.5247,21.5314,21.5113,21.5247,30600.0
2006-12-01 15:35:00,32.13,32.16,32.13,32.13,19400.0,21.518,21.5381,21.518,21.518,19400.0
2006-12-01 15:40:00,32.13,32.16,32.13,32.15,24400.0,21.518,21.5381,21.518,21.5314,24400.0
2006-12-01 15:45:00,32.16,32.2,32.16,32.19,37800.0,21.5381,21.5649,21.5381,21.5582,37800.0
2006-12-01 15:50:00,32.2,32.21,32.19,32.19,37400.0,21.5649,21.5715,21.5582,21.5582,37400.0
2006-12-01 15:55:00,32.19,32.21,32.18,32.2,38400.0,21.5582,21.5715,21.5515,21.5649,38400.0
2006-12-04 09:30:00,32.2,32.25,32.2,32.25,52800.0,21.5649,21.5983,21.5649,21.5983,52800.0
2006-12-04 09:35:00,32.24,32.45,32.23,32.44,66600.0,21.5916,21.7323,21.5849,21.7256,66600.0
2006-12-04 09:40:00,32.45,32.51,32.41,32.49,26200.0,21.7323,21.7725,21.7055,21.7591,26200.0
2006-12-04 09:45:00,32.48,32.5,32.44,32.5,26600.0,21.7524,21.7658,21.7256,21.7658,26600.0
2006-12-04 09:50:00,32.49,32.5,32.43,32.45,22400.0,21.7591,21.7658,21.7189,21.7323,22400.0
2006-12-04 09:55:00,32.46,32.52,32.43,32.45,19400.0,21.739,21.7792,21.7189,21.7323,19400.0
2006-12-04 10:00:00,32.46,32.57,32.44,32.49,35600.0,21.739,21.8126,21.7256,21.7591,35600.0
2006-12-04 10:05:00,32.48,32.5,32.43,32.47,28200.0,21.7524,21.7658,21.7189,21.7457,28200.0
2006-12-04 10:10:00,32.49,32.5,32.45,32.45,21800.0,21.7591,21.7658,21.7323,21.7323,21800.0
2006-12-04 10:15:00,32.44,32.47,32.38,32.39,17600.0,21.7256,21.7457,21.6854,21.6921,17600.0
2006-12-04 10:20:00,32.38,32.47,32.38,32.46,27600.0,21.6854,21.7457,21.6854,21.739,27600.0
2006-12-04 10:25:00,32.47,32.47,32.41,32.46,18600.0,21.7457,21.7457,21.7055,21.739,18600.0
2006-12-04 10:30:00,32.46,32.47,32.37,32.42,27200.0,21.739,21.7457,21.6787,21.7122,27200.0
2006-12-04 10:35:00,32.42,32.42,32.39,32.41,24200.0,21.7122,21.7122,21.6921,21.7055,24200.0
2006-12-04 10:40:00,32.41,32.41,32.35,32.35,24000.0,21.7055,21.7055,21.6653,21.6653,24000.0
2006-12-04 10:45:00,32.35,32.39,32.32,32.34,17600.0,21.6653,21.6921,21.6452,21.6586,17600.0
2006-12-04 10:50:00,32.34,32.38,32.34,32.38,36800.0,21.6586,21.6854,21.6586,21.6854,36800.0
2006-12-04 10:55:00,32.38,32.41,32.35,32.38,32000.0,21.6854,21.7055,21.6653,21.6854,32000.0
2006-12-04 11:00:00,32.38,32.43,32.37,32.38,26200.0,21.6854,21.7189,21.6787,21.6854,26200.0
2006-12-04 11:05:00,32.38,32.43,32.37,32.42,33800.0,21.6854,21.7189,21.6787,21.7122,33800.0
2006-12-04 11:10:00,32.4,32.48,32.39,32.47,24400.0,21.6988,21.7524,21.6921,21.7457,24400.0
2006-12-04 11:15:00,32.49,32.54,32.46,32.54,21000.0,21.7591,21.7926,21.739,21.7926,21000.0
2006-12-04 11:20:00,32.54,32.55,32.49,32.5,43800.0,21.7926,21.7993,21.7591,21.7658,43800.0
2006-12-04 11:25:00,32.5,32.5,32.45,32.47,20200.0,21.7658,21.7658,21.7323,21.7457,20200.0
2006-12-04 11:30:00,32.48,32.48,32.45,32.48,19600.0,21.7524,21.7524,21.7323,21.7524,19600.0
2006-12-04 11:35:00,32.48,32.48,32.47,32.48,12800.0,21.7524,21.7524,21.7457,21.7524,12800.0
2006-12-04 11:40:00,32.48,32.48,32.41,32.42,22000.0,21.7524,21.7524,21.7055,21.7122,22000.0
2006-12-04 11:45:00,32.42,32.42,32.35,32.38,14200.0,21.7122,21.7122,21.6653,21.6854,14200.0
2006-12-04 11:50:00,32.35,32.4,32.35,32.38,14200.0,21.6653,21.6988,21.6653,21.6854,14200.0
2006-12-04 11:55:00,32.38,32.42,32.38,32.42,7200.0,21.6854,21.7122,21.6854,21.7122,7200.0
2006-12-04 12:00:00,32.41,32.41,32.35,32.37,7800.0,21.7055,21.7055,21.6653,21.6787,7800.0
2006-12-04 12:05:00,32.37,32.38,32.35,32.38,10200.0,21.6787,21.6854,21.6653,21.6854,10200.0
2006-12-04 12:10:00,32.38,32.41,32.38,32.41,6400.0,21.6854,21.7055,21.6854,21.7055,6400.0
2006-12-04 12:15:00,32.42,32.47,32.42,32.45,13800.0,21.7122,21.7457,21.7122,21.7323,13800.0
2006-12-04 12:20:00,32.46,32.49,32.44,32.46,16400.0,21.739,21.7591,21.7256,21.739,16400.0
2006-12-04 12:25:00,32.46,32.46,32.45,32.45,10000.0,21.739,21.739,21.7323,21.7323,10000.0
2006-12-04 12:30:00,32.46,32.52,32.45,32.51,24600.0,21.739,21.7792,21.7323,21.7725,24600.0
2006-12-04 12:35:00,32.51,32.58,32.51,32.57,45400.0,21.7725,21.8193,21.7725,21.8126,45400.0
2006-12-04 12:40:00,32.58,32.58,32.52,32.52,64400.0,21.8193,21.8193,21.7792,21.7792,64400.0
2006-12-04 12:45:00,32.52,32.57,32.52,32.55,12800.0,21.7792,21.8126,21.7792,21.7993,12800.0
2006-12-04 12:50:00,32.54,32.55,32.54,32.55,10600.0,21.7926,21.7993,21.7926,21.7993,10600.0
2006-12-04 12:55:00,32.55,32.59,32.55,32.57,13000.0,21.7993,21.826,21.7993,21.8126,13000.0
2006-12-04 13:00:00,32.56,32.59,32.56,32.58,26600.0,21.806,21.826,21.806,21.8193,26600.0
2006-12-04 13:05:00,32.58,32.6,32.56,32.57,17600.0,21.8193,21.8327,21.806,21.8126,17600.0
2006-12-04 13:10:00,32.57,32.58,32.54,32.55,16000.0,21.8126,21.8193,21.7926,21.7993,16000.0
2006-12-04 13:15:00,32.55,32.59,32.55,32.59,20800.0,21.7993,21.826,21.7993,21.826,20800.0
2006-12-04 13:20:00,32.58,32.59,32.57,32.59,25800.0,21.8193,21.826,21.8126,21.826,25800.0
2006-12-04 13:25:00,32.59,32.59,32.57,32.57,9400.0,21.826,21.826,21.8126,21.8126,9400.0
2006-12-04 13:30:00,32.58,32.6,32.57,32.58,33200.0,21.8193,21.8327,21.8126,21.8193,33200.0
2006-12-04 13:35:00,32.57,32.63,32.57,32.63,10800.0,21.8126,21.8528,21.8126,21.8528,10800.0
2006-12-04 13:40:00,32.63,32.68,32.63,32.68,15400.0,21.8528,21.8863,21.8528,21.8863,15400.0
2006-12-04 13:45:00,32.68,32.69,32.67,32.67,7800.0,21.8863,21.893,21.8796,21.8796,7800.0
2006-12-04 13:50:00,32.66,32.67,32.63,32.65,6600.0,21.8729,21.8796,21.8528,21.8662,6600.0
2006-12-04 13:55:00,32.65,32.65,32.63,32.65,5000.0,21.8662,21.8662,21.8528,21.8662,5000.0
2006-12-04 14:00:00,32.65,32.65,32.63,32.63,5400.0,21.8662,21.8662,21.8528,21.8528,5400.0
2006-12-04 14:05:00,32.63,32.63,32.62,32.63,6400.0,21.8528,21.8528,21.8461,21.8528,6400.0
2006-12-04 14:10:00,32.63,32.66,32.63,32.65,8600.0,21.8528,21.8729,21.8528,21.8662,8600.0
2006-12-04 14:15:00,32.65,32.68,32.64,32.64,14000.0,21.8662,21.8863,21.8595,21.8595,14000.0
2006-12-04 14:20:00,32.64,32.68,32.64,32.68,47200.0,21.8595,21.8863,21.8595,21.8863,47200.0
2006-12-04 14:25:00,32.68,32.69,32.65,32.65,35000.0,21.8863,21.893,21.8662,21.8662,35000.0
2006-12-04 14:30:00,32.67,32.69,32.66,32.68,11600.0,21.8796,21.893,21.8729,21.8863,11600.0
2006-12-04 14:35:00,32.68,32.69,32.68,32.69,11600.0,21.8863,21.893,21.8863,21.893,11600.0
2006-12-04 14:40:00,32.69,32.7,32.67,32.68,9600.0,21.893,21.8997,21.8796,21.8863,9600.0
2006-12-04 14:45:00,32.69,32.7,32.67,32.67,12000.0,21.893,21.8997,21.8796,21.8796,12000.0
2006-12-04 14:50:00,32.68,32.69,32.68,32.68,5000.0,21.8863,21.893,21.8863,21.8863,5000.0
2006-12-04 14:55:00,32.69,32.72,32.69,32.71,21800.0,21.893,21.9131,21.893,21.9064,21800.0
2006-12-04 15:00:00,32.72,32.74,32.7,32.73,47200.0,21.9131,21.9265,21.8997,21.9198,47200.0
2006-12-04 15:05:00,32.74,32.74,32.7,32.7,29600.0,21.9265,21.9265,21.8997,21.8997,29600.0
2006-12-04 15:10:00,32.7,32.73,32.7,32.73,53000.0,21.8997,21.9198,21.8997,21.9198,53000.0
2006-12-04 15:15:00,32.73,32.74,32.72,32.72,26600.0,21.9198,21.9265,21.9131,21.9131,26600.0
2006-12-04 15:20:00,32.72,32.74,32.7,32.73,44400.0,21.9131,21.9265,21.8997,21.9198,44400.0
2006-12-04 15:25:00,32.73,32.76,32.73,32.74,55600.0,21.9198,21.9399,21.9198,21.9265,55600.0
2006-12-04 15:30:00,32.75,32.76,32.74,32.76,64200.0,21.9332,21.9399,21.9265,21.9399,64200.0
2006-12-04 15:35:00,32.76,32.76,32.73,32.74,35200.0,21.9399,21.9399,21.9198,21.9265,35200.0
2006-12-04 15:40:00,32.75,32.76,32.74,32.74,38200.0,21.9332,21.9399,21.9265,21.9265,38200.0
2006-12-04 15:45:00,32.74,32.74,32.72,32.73,36400.0,21.9265,21.9265,21.9131,21.9198,36400.0
2006-12-04 15:50:00,32.72,32.73,32.69,32.71,30400.0,21.9131,21.9198,21.893,21.9064,30400.0
2006-12-04 15:55:00,32.7,32.72,32.68,32.72,49800.0,21.8997,21.9131,21.8863,21.9131,49800.0
2006-12-05 09:30:00,32.77,32.83,32.77,32.81,21200.0,21.9466,21.9868,21.9466,21.9734,21200.0
2006-12-05 09:35:00,32.83,32.88,32.83,32.86,44200.0,21.9868,22.0203,21.9868,22.0069,44200.0
2006-12-05 09:40:00,32.87,32.94,32.84,32.94,43200.0,22.0136,22.0604,21.9935,22.0604,43200.0
2006-12-05 09:45:00,32.95,32.97,32.91,32.94,85200.0,22.0671,22.0805,22.0404,22.0604,85200.0
2006-12-05 09:50:00,32.94,33.02,32.94,33.02,87200.0,22.0604,22.114,22.0604,22.114,87200.0
2006-12-05 09:55:00,33.02,33.1,33.02,33.05,45000.0,22.114,22.1676,22.114,22.1341,45000.0
2006-12-05 10:00:00,33.06,33.27,33.04,33.2,93000.0,22.1408,22.2814,22.1274,22.2346,93000.0
2006-12-05 10:05:00,33.2,33.25,33.1,33.24,84000.0,22.2346,22.2681,22.1676,22.2614,84000.0
2006-12-05 10:10:00,33.23,33.33,33.23,33.33,61200.0,22.2547,22.3216,22.2547,22.3216,61200.0
2006-12-05 10:15:00,33.33,33.35,33.3,33.31,57200.0,22.3216,22.335,22.3015,22.3082,57200.0
2006-12-05 10:20:00,33.27,33.29,33.19,33.22,44000.0,22.2814,22.2948,22.2279,22.248,44000.0
2006-12-05 10:25:00,33.22,33.22,33.16,33.21,33200.0,22.248,22.248,22.2078,22.2413,33200.0
2006-12-05 10:30:00,33.18,33.2,33.1,33.12,28600.0,22.2212,22.2346,22.1676,22.181,28600.0
2006-12-05 10:35:00,33.13,33.13,33.08,33.13,24800.0,22.1877,22.1877,22.1542,22.1877,24800.0
2006-12-05 10:40:00,33.13,33.18,33.12,33.13,37600.0,22.1877,22.2212,22.181,22.1877,37600.0
2006-12-05 10:45:00,33.13,33.15,33.12,33.14,19400.0,22.1877,22.2011,22.181,22.1944,19400.0
2006-12-05 10:50:00,33.14,33.15,33.12,33.13,20800.0,22.1944,22.2011,22.181,22.1877,20800.0
2006-12-05 10:55:00,33.13,33.15,33.13,33.14,12800.0,22.1877,22.2011,22.1877,22.1944,12800.0
2006-12-05 11:00:00,33.14,33.19,33.11,33.19,28400.0,22.1944,22.2279,22.1743,22.2279,28400.0
2006-12-05 11:05:00,33.17,33.17,33.12,33.12,22600.0,22.2145,22.2145,22.181,22.181,22600.0
2006-12-05 11:10:00,33.12,33.14,33.1,33.14,22800.0,22.181,22.1944,22.1676,22.1944,22800.0
2006-12-05 11:15:00,33.14,33.15,33.12,33.13,76600.0,22.1944,22.2011,22.181,22.1877,76600.0
2006-12-05 11:20:00,33.12,33.14,33.1,33.12,40000.0,22.181,22.1944,22.1676,22.181,40000.0
2006-12-05 11:25:00,33.12,33.16,33.12,33.15,40800.0,22.181,22.2078,22.181,22.2011,40800.0
2006-12-05 11:30:00,33.15,33.19,33.15,33.19,23600.0,22.2011,22.2279,22.2011,22.2279,23600.0
2006-12-05 11:35:00,33.19,33.21,33.18,33.21,17600.0,22.2279,22.2413,22.2212,22.2413,17600.0
2006-12-05 11:40:00,33.2,33.21,33.19,33.2,8400.0,22.2346,22.2413,22.2279,22.2346,8400.0
2006-12-05 11:45:00,33.19,33.2,33.18,33.2,11400.0,22.2279,22.2346,22.2212,22.2346,11400.0
2006-12-05 11:50:00,33.2,33.2,33.16,33.16,21400.0,22.2346,22.2346,22.2078,22.2078,21400.0
2006-12-05 11:55:00,33.16,33.2,33.16,33.19,22600.0,22.2078,22.2346,22.2078,22.2279,22600.0
2006-12-05 12:00:00,33.19,33.19,33.15,33.16,20000.0,22.2279,22.2279,22.2011,22.2078,20000.0
2006-12-05 12:05:00,33.16,33.18,33.16,33.17,33400.0,22.2078,22.2212,22.2078,22.2145,33400.0
2006-12-05 12:10:00,33.17,33.19,33.16,33.18,23000.0,22.2145,22.2279,22.2078,22.2212,23000.0
2006-12-05 12:15:00,33.18,33.18,33.18,33.18,7600.0,22.2212,22.2212,22.2212,22.2212,7600.0
2006-12-05 12:20:00,33.18,33.18,33.17,33.18,18400.0,22.2212,22.2212,22.2145,22.2212,18400.0
2006-12-05 12:25:00,33.18,33.18,33.18,33.18,2600.0,22.2212,22.2212,22.2212,22.2212,2600.0
2006-12-05 12:30:00,33.18,33.21,33.18,33.21,26200.0,22.2212,22.2413,22.2212,22.2413,26200.0
2006-12-05 12:35:00,33.2,33.2,33.18,33.19,10000.0,22.2346,22.2346,22.2212,22.2279,10000.0
2006-12-05 12:40:00,33.18,33.19,33.15,33.19,27200.0,22.2212,22.2279,22.2011,22.2279,27200.0
2006-12-05 12:45:00,33.19,33.2,33.16,33.17,32200.0,22.2279,22.2346,22.2078,22.2145,32200.0
2006-12-05 12:50:00,33.18,33.21,33.17,33.19,19800.0,22.2212,22.2413,22.2145,22.2279,19800.0
2006-12-05 12:55:00,33.19,33.2,33.18,33.2,14000.0,22.2279,22.2346,22.2212,22.2346,14000.0
2006-12-05 13:00:00,33.2,33.21,33.19,33.2,3000.0,22.2346,22.2413,22.2279,22.2346,3000.0
2006-12-05 13:05:00,33.2,33.2,33.18,33.19,8000.0,22.2346,22.2346,22.2212,22.2279,8000.0
2006-12-05 13:10:00,33.19,33.19,33.18,33.19,10800.0,22.2279,22.2279,22.2212,22.2279,10800.0
2006-12-05 13:15:00,33.19,33.21,33.19,33.21,18600.0,22.2279,22.2413,22.2279,22.2413,18600.0
2006-12-05 13:20:00,33.21,33.22,33.18,33.18,26800.0,22.2413,22.248,22.2212,22.2212,26800.0
2006-12-05 13:25:00,33.18,33.19,33.17,33.18,17200.0,22.2212,22.2279,22.2145,22.2212,17200.0
2006-12-05 13:30:00,33.18,33.21,33.18,33.18,22400.0,22.2212,22.2413,22.2212,22.2212,22400.0
2006-12-05 13:35:00,33.19,33.19,33.18,33.19,5400.0,22.2279,22.2279,22.2212,22.2279,5400.0
2006-12-05 13:40:00,33.18,33.21,33.18,33.2,19600.0,22.2212,22.2413,22.2212,22.2346,19600.0
2006-12-05 13:45:00,33.2,33.22,33.19,33.19,15800.0,22.2346,22.248,22.2279,22.2279,15800.0
2006-12-05 13:50:00,33.19,33.2,33.18,33.19,18800.0,22.2279,22.2346,22.2212,22.2279,18800.0
2006-12-05 13:55:00,33.19,33.19,33.18,33.18,9600.0,22.2279,22.2279,22.2212,22.2212,9600.0
2006-12-05 14:00:00,33.18,33.19,33.18,33.18,15600.0,22.2212,22.2279,22.2212,22.2212,15600.0
2006-12-05 14:05:00,33.19,33.19,33.17,33.18,48200.0,22.2279,22.2279,22.2145,22.2212,48200.0
2006-12-05 14:10:00,33.19,33.2,33.18,33.18,22800.0,22.2279,22.2346,22.2212,22.2212,22800.0
2006-12-05 14:15:00,33.18,33.19,33.18,33.19,10400.0,22.2212,22.2279,22.2212,22.2279,10400.0
2006-12-05 14:20:00,33.19,33.21,33.18,33.18,34800.0,22.2279,22.2413,22.2212,22.2212,34800.0
2006-12-05 14:25:00,33.18,33.22,33.18,33.21,54200.0,22.2212,22.248,22.2212,22.2413,54200.0
2006-12-05 14:30:00,33.22,33.23,33.2,33.22,27800.0,22.248,22.2547,22.2346,22.248,27800.0
2006-12-05 14:35:00,33.21,33.22,33.19,33.22,15600.0,22.2413,22.248,22.2279,22.248,15600.0
2006-12-05 14:40:00,33.22,33.26,33.22,33.24,27000.0,22.248,22.2748,22.248,22.2614,27000.0
2006-12-05 14:45:00,33.25,33.25,33.22,33.23,24400.0,22.2681,22.2681,22.248,22.2547,24400.0
2006-12-05 14:50:00,33.23,33.24,33.22,33.23,30800.0,22.2547,22.2614,22.248,22.2547,30800.0
2006-12-05 14:55:00,33.23,33.23,33.21,33.22,19000.0,22.2547,22.2547,22.2413,22.248,19000.0
2006-12-05 15:00:00,33.22,33.24,33.22,33.23,34000.0,22.248,22.2614,22.248,22.2547,34000.0
2006-12-05 15:05:00,33.23,33.24,33.21,33.22,44000.0,22.2547,22.2614,22.2413,22.248,44000.0
2006-12-05 15:10:00,33.21,33.24,33.19,33.24,29000.0,22.2413,22.2614,22.2279,22.2614,29000.0
2006-12-05 15:15:00,33.24,33.24,33.22,33.22,28000.0,22.2614,22.2614,22.248,22.248,28000.0
2006-12-05 15:20:00,33.22,33.22,33.22,33.22,14000.0,22.248,22.248,22.248,22.248,14000.0
2006-12-05 15:25:00,33.22,33.22,33.2,33.2,17000.0,22.248,22.248,22.2346,22.2346,17000.0
2006-12-05 15:30:00,33.2,33.21,33.19,33.2,32000.0,22.2346,22.2413,22.2279,22.2346,32000.0
2006-12-05 15:35:00,33.2,33.22,33.19,33.19,32400.0,22.2346,22.248,22.2279,22.2279,32400.0
2006-12-05 15:40:00,33.2,33.22,33.18,33.21,36000.0,22.2346,22.248,22.2212,22.2413,36000.0
2006-12-05 15:45:00,33.21,33.22,33.19,33.2,25200.0,22.2413,22.248,22.2279,22.2346,25200.0
2006-12-05 15:50:00,33.2,33.2,33.19,33.2,31800.0,22.2346,22.2346,22.2279,22.2346,31800.0
2006-12-05 15:55:00,33.2,33.21,33.19,33.2,45800.0,22.2346,22.2413,22.2279,22.2346,45800.0
2006-12-06 09:30:00,33.06,33.13,32.98,33.13,26800.0,22.1408,22.1877,22.0872,22.1877,26800.0
2006-12-06 09:35:00,33.13,33.21,33.1,33.21,32400.0,22.1877,22.2413,22.1676,22.2413,32400.0
2006-12-06 09:40:00,33.18,33.25,33.16,33.22,33000.0,22.2212,22.2681,22.2078,22.248,33000.0
2006-12-06 09:45:00,33.21,33.24,33.16,33.16,23600.0,22.2413,22.2614,22.2078,22.2078,23600.0
2006-12-06 09:50:00,33.17,33.17,33.11,33.17,37600.0,22.2145,22.2145,22.1743,22.2145,37600.0
2006-12-06 09:55:00,33.16,33.16,33.1,33.1,21600.0,22.2078,22.2078,22.1676,22.1676,21600.0
2006-12-06 10:00:00,33.1,33.1,33.06,33.08,26400.0,22.1676,22.1676,22.1408,22.1542,26400.0
2006-12-06 10:05:00,33.08,33.12,33.06,33.09,30400.0,22.1542,22.181,22.1408,22.1609,30400.0
2006-12-06 10:10:00,33.09,33.09,33.05,33.07,37800.0,22.1609,22.1609,22.1341,22.1475,37800.0
2006-12-06 10:15:00,33.08,33.11,33.08,33.08,17600.0,22.1542,22.1743,22.1542,22.1542,17600.0
2006-12-06 10:20:00,33.08,33.15,33.08,33.13,26800.0,22.1542,22.2011,22.1542,22.1877,26800.0
2006-12-06 10:25:00,33.13,33.13,33.1,33.1,17800.0,22.1877,22.1877,22.1676,22.1676,17800.0
2006-12-06 10:30:00,33.1,33.13,33.08,33.09,18800.0,22.1676,22.1877,22.1542,22.1609,18800.0
2006-12-06 10:35:00,33.1,33.13,33.09,33.09,28400.0,22.1676,22.1877,22.1609,22.1609,28400.0
2006-12-06 10:40:00,33.1,33.13,33.1,33.13,13400.0,22.1676,22.1877,22.1676,22.1877,13400.0
2006-12-06 10:45:00,33.11,33.12,33.1,33.1,14400.0,22.1743,22.181,22.1676,22.1676,14400.0
2006-12-06 10:50:00,33.1,33.12,33.08,33.1,26600.0,22.1676,22.181,22.1542,22.1676,26600.0
2006-12-06 10:55:00,33.09,33.09,33.07,33.08,19000.0,22.1609,22.1609,22.1475,22.1542,19000.0
2006-12-06 11:00:00,33.07,33.08,33.06,33.06,9200.0,22.1475,22.1542,22.1408,22.1408,9200.0
2006-12-06 11:05:00,33.06,33.07,33.06,33.06,13800.0,22.1408,22.1475,22.1408,22.1408,13800.0
2006-12-06 11:10:00,33.06,33.06,33.01,33.01,26800.0,22.1408,22.1408,22.1073,22.1073,26800.0
2006-12-06 11:15:00,33.01,33.01,32.98,32.99,16600.0,22.1073,22.1073,22.0872,22.0939,16600.0
2006-12-06 11:20:00,33.0,33.04,32.98,33.0,16000.0,22.1006,22.1274,22.0872,22.1006,16000.0
2006-12-06 11:25:00,33.01,33.03,32.99,33.02,22600.0,22.1073,22.1207,22.0939,22.114,22600.0
2006-12-06 11:30:00,33.02,33.04,33.0,33.0,14000.0,22.114,22.1274,22.1006,22.1006,14000.0
2006-12-06 11:35:00,33.0,33.01,32.97,33.0,19400.0,22.1006,22.1073,22.0805,22.1006,19400.0
2006-12-06 11:40:00,33.01,33.01,32.98,32.99,28800.0,22.1073,22.1073,22.0872,22.0939,28800.0
2006-12-06 11:45:00,32.99,33.02,32.98,33.02,21400.0,22.0939,22.114,22.0872,22.114,21400.0
2006-12-06 11:50:00,33.03,33.04,33.01,33.02,15400.0,22.1207,22.1274,22.1073,22.114,15400.0
2006-12-06 11:55:00,33.01,33.04,33.01,33.04,18200.0,22.1073,22.1274,22.1073,22.1274,18200.0
2006-12-06 12:00:00,33.02,33.04,33.02,33.04,23600.0,22.114,22.1274,22.114,22.1274,23600.0
2006-12-06 12:05:00,33.04,33.04,33.02,33.04,7400.0,22.1274,22.1274,22.114,22.1274,7400.0
2006-12-06 12:10:00,33.02,33.04,33.02,33.02,13200.0,22.114,22.1274,22.114,22.114,13200.0
2006-12-06 12:15:00,33.02,33.06,33.02,33.04,18000.0,22.114,22.1408,22.114,22.1274,18000.0
2006-12-06 12:20:00,33.04,33.04,33.01,33.02,9600.0,22.1274,22.1274,22.1073,22.114,9600.0
2006-12-06 12:25:00,33.01,33.04,33.01,33.01,16000.0,22.1073,22.1274,22.1073,22.1073,16000.0
2006-12-06 12:30:00,33.01,33.03,33.01,33.02,12800.0,22.1073,22.1207,22.1073,22.114,12800.0
2006-12-06 12:35:00,33.02,33.05,33.01,33.02,13000.0,22.114,22.1341,22.1073,22.114,13000.0
2006-12-06 12:40:00,33.02,33.04,33.01,33.02,9800.0,22.114,22.1274,22.1073,22.114,9800.0
2006-12-06 12:45:00,33.02,33.04,33.02,33.02,10200.0,22.114,22.1274,22.114,22.114,10200.0
2006-12-06 12:50:00,33.03,33.06,33.02,33.04,12800.0,22.1207,22.1408,22.114,22.1274,12800.0
2006-12-06 12:55:00,33.03,33.04,33.02,33.02,11400.0,22.1207,22.1274,22.114,22.114,11400.0
2006-12-06 13:00:00,33.02,33.07,33.02,33.03,24400.0,22.114,22.1475,22.114,22.1207,24400.0
2006-12-06 13:05:00,33.03,33.04,33.02,33.04,19000.0,22.1207,22.1274,22.114,22.1274,19000.0
2006-12-06 13:10:00,33.04,33.05,33.04,33.04,6000.0,22.1274,22.1341,22.1274,22.1274,6000.0
2006-12-06 13:15:00,33.04,33.04,33.02,33.03,11400.0,22.1274,22.1274,22.114,22.1207,11400.0
2006-12-06 13:20:00,33.03,33.03,33.02,33.02,11600.0,22.1207,22.1207,22.114,22.114,11600.0
2006-12-06 13:25:00,33.02,33.05,33.02,33.05,21800.0,22.114,22.1341,22.114,22.1341,21800.0
2006-12-06 13:30:00,33.05,33.08,33.05,33.08,12800.0,22.1341,22.1542,22.1341,22.1542,12800.0
2006-12-06 13:35:00,33.07,33.07,33.05,33.06,16800.0,22.1475,22.1475,22.1341,22.1408,16800.0
2006-12-06 13:40:00,33.06,33.06,33.02,33.04,11400.0,22.1408,22.1408,22.114,22.1274,11400.0
2006-12-06 13:45:00,33.03,33.04,33.01,33.02,12200.0,22.1207,22.1274,22.1073,22.114,12200.0
2006-12-06 13:50:00,33.04,33.07,33.04,33.07,13400.0,22.1274,22.1475,22.1274,22.1475,13400.0
2006-12-06 13:55:00,33.06,33.06,33.04,33.04,13800.0,22.1408,22.1408,22.1274,22.1274,13800.0
2006-12-06 14:00:00,33.04,33.05,33.02,33.04,15600.0,22.1274,22.1341,22.114,22.1274,15600.0
2006-12-06 14:05:00,33.04,33.04,33.02,33.03,17600.0,22.1274,22.1274,22.114,22.1207,17600.0
2006-12-06 14:10:00,33.02,33.05,33.02,33.03,15000.0,22.114,22.1341,22.114,22.1207,15000.0
2006-12-06 14:15:00,33.02,33.05,33.02,33.05,18400.0,22.114,22.1341,22.114,22.1341,18400.0
2006-12-06 14:20:00,33.05,33.05,33.04,33.04,13600.0,22.1341,22.1341,22.1274,22.1274,13600.0
2006-12-06 14:25:00,33.05,33.05,33.04,33.04,11800.0,22.1341,22.1341,22.1274,22.1274,11800.0
2006-12-06 14:30:00,33.04,33.07,33.02,33.05,29400.0,22.1274,22.1475,22.114,22.1341,29400.0
2006-12-06 14:35:00,33.06,33.07,33.03,33.03,13600.0,22.1408,22.1475,22.1207,22.1207,13600.0
2006-12-06 14:40:00,33.03,33.04,33.02,33.04,8200.0,22.1207,22.1274,22.114,22.1274,8200.0
2006-12-06 14:45:00,33.04,33.06,33.03,33.05,16200.0,22.1274,22.1408,22.1207,22.1341,16200.0
2006-12-06 14:50:00,33.06,33.06,33.02,33.02,11000.0,22.1408,22.1408,22.114,22.114,11000.0
2006-12-06 14:55:00,33.01,33.02,32.99,32.99,16600.0,22.1073,22.114,22.0939,22.0939,16600.0
2006-12-06 15:00:00,32.99,33.0,32.98,32.99,17600.0,22.0939,22.1006,22.0872,22.0939,17600.0
2006-12-06 15:05:00,32.99,33.0,32.98,32.99,30000.0,22.0939,22.1006,22.0872,22.0939,30000.0
2006-12-06 15:10:00,32.99,32.99,32.97,32.99,17800.0,22.0939,22.0939,22.0805,22.0939,17800.0
2006-12-06 15:15:00,32.97,32.99,32.95,32.95,18800.0,22.0805,22.0939,22.0671,22.0671,18800.0
2006-12-06 15:20:00,32.95,32.96,32.91,32.94,32000.0,22.0671,22.0738,22.0404,22.0604,32000.0
2006-12-06 15:25:00,32.94,32.99,32.94,32.96,31400.0,22.0604,22.0939,22.0604,22.0738,31400.0
2006-12-06 15:30:00,32.96,32.97,32.94,32.95,15800.0,22.0738,22.0805,22.0604,22.0671,15800.0
2006-12-06 15:35:00,32.95,32.96,32.94,32.96,15400.0,22.0671,22.0738,22.0604,22.0738,15400.0
2006-12-06 15:40:00,32.96,32.98,32.94,32.94,23400.0,22.0738,22.0872,22.0604,22.0604,23400.0
2006-12-06 15:45:00,32.94,32.95,32.93,32.94,21200.0,22.0604,22.0671,22.0537,22.0604,21200.0
2006-12-06 15:50:00,32.94,32.94,32.92,32.92,33400.0,22.0604,22.0604,22.047,22.047,33400.0
2006-12-06 15:55:00,32.93,32.96,32.92,32.95,20000.0,22.0537,22.0738,22.047,22.0671,20000.0
2006-12-07 09:30:00,32.99,32.99,32.96,32.99,30800.0,22.0939,22.0939,22.0738,22.0939,30800.0
2006-12-07 09:35:00,32.99,33.06,32.98,33.05,19600.0,22.0939,22.1408,22.0872,22.1341,19600.0
2006-12-07 09:40:00,33.07,33.08,33.05,33.06,13600.0,22.1475,22.1542,22.1341,22.1408,13600.0
2006-12-07 09:45:00,33.06,33.13,33.06,33.08,16600.0,22.1408,22.1877,22.1408,22.1542,16600.0
2006-12-07 09:50:00,33.08,33.12,33.06,33.12,7000.0,22.1542,22.181,22.1408,22.181,7000.0
2006-12-07 09:55:00,33.12,33.12,33.07,33.08,10800.0,22.181,22.181,22.1475,22.1542,10800.0
2006-12-07 10:00:00,33.08,33.08,33.02,33.07,13600.0,22.1542,22.1542,22.114,22.1475,13600.0
2006-12-07 10:05:00,33.07,33.09,33.0,33.08,11200.0,22.1475,22.1609,22.1006,22.1542,11200.0
2006-12-07 10:10:00,33.09,33.09,33.05,33.06,9400.0,22.1609,22.1609,22.1341,22.1408,9400.0
2006-12-07 10:15:00,33.05,33.1,33.05,33.07,15200.0,22.1341,22.1676,22.1341,22.1475,15200.0
2006-12-07 10:20:00,33.07,33.07,33.02,33.02,7600.0,22.1475,22.1475,22.114,22.114,7600.0
2006-12-07 10:25:00,33.02,33.07,33.02,33.07,12000.0,22.114,22.1475,22.114,22.1475,12000.0
2006-12-07 10:30:00,33.07,33.07,33.0,33.07,12600.0,22.1475,22.1475,22.1006,22.1475,12600.0
2006-12-07 10:35:00,33.07,33.08,33.01,33.06,24000.0,22.1475,22.1542,22.1073,22.1408,24000.0
2006-12-07 10:40:00,33.06,33.08,32.99,33.01,25000.0,22.1408,22.1542,22.0939,22.1073,25000.0
2006-12-07 10:45:00,33.01,33.02,32.98,33.0,7000.0,22.1073,22.114,22.0872,22.1006,7000.0
2006-12-07 10:50:00,33.0,33.02,32.95,32.98,18000.0,22.1006,22.114,22.0671,22.0872,18000.0
2006-12-07 10:55:00,33.0,33.01,32.98,32.99,4600.0,22.1006,22.1073,22.0872,22.0939,4600.0
2006-12-07 11:00:00,32.98,32.98,32.94,32.97,6600.0,22.0872,22.0872,22.0604,22.0805,6600.0
2006-12-07 11:05:00,32.96,32.98,32.94,32.94,11600.0,22.0738,22.0872,22.0604,22.0604,11600.0
2006-12-07 11:10:00,32.95,33.0,32.95,32.99,9800.0,22.0671,22.1006,22.0671,22.0939,9800.0
2006-12-07 11:15:00,32.99,33.01,32.95,32.95,13200.0,22.0939,22.1073,22.0671,22.0671,13200.0
2006-12-07 11:20:00,32.95,32.97,32.94,32.97,5200.0,22.0671,22.0805,22.0604,22.0805,5200.0
2006-12-07 11:25:00,32.97,32.97,32.93,32.94,5400.0,22.0805,22.0805,22.0537,22.0604,5400.0
2006-12-07 11:30:00,32.94,32.98,32.94,32.97,4600.0,22.0604,22.0872,22.0604,22.0805,4600.0
2006-12-07 11:35:00,32.97,33.0,32.97,33.0,4400.0,22.0805,22.1006,22.0805,22.1006,4400.0
2006-12-07 11:40:00,32.99,33.01,32.99,32.99,4000.0,22.0939,22.1073,22.0939,22.0939,4000.0
2006-12-07 11:45:00,32.99,33.02,32.98,33.02,5000.0,22.0939,22.114,22.0872,22.114,5000.0
2006-12-07 11:50:00,33.01,33.06,33.01,33.02,11200.0,22.1073,22.1408,22.1073,22.114,11200.0
2006-12-07 11:55:00,33.03,33.07,33.03,33.04,8600.0,22.1207,22.1475,22.1207,22.1274,8600.0
2006-12-07 12:00:00,33.04,33.06,33.02,33.02,10200.0,22.1274,22.1408,22.114,22.114,10200.0
2006-12-07 12:05:00,33.01,33.02,33.01,33.02,600.0,22.1073,22.114,22.1073,22.114,600.0
2006-12-07 12:10:00,33.03,33.07,33.02,33.07,6800.0,22.1207,22.1475,22.114,22.1475,6800.0
2006-12-07 12:15:00,33.07,33.1,33.06,33.09,6600.0,22.1475,22.1676,22.1408,22.1609,6600.0
2006-12-07 12:20:00,33.09,33.09,33.06,33.07,2800.0,22.1609,22.1609,22.1408,22.1475,2800.0
2006-12-07 12:25:00,33.06,33.08,33.03,33.08,4200.0,22.1408,22.1542,22.1207,22.1542,4200.0
2006-12-07 12:30:00,33.08,33.1,33.07,33.09,7400.0,22.1542,22.1676,22.1475,22.1609,7400.0
2006-12-07 12:35:00,33.07,33.08,33.05,33.05,12600.0,22.1475,22.1542,22.1341,22.1341,12600.0
2006-12-07 12:40:00,33.05,33.07,33.02,33.07,6600.0,22.1341,22.1475,22.114,22.1475,6600.0
2006-12-07 12:45:00,33.05,33.05,33.01,33.02,5400.0,22.1341,22.1341,22.1073,22.114,5400.0
2006-12-07 12:50:00,33.04,33.04,33.02,33.02,1200.0,22.1274,22.1274,22.114,22.114,1200.0
2006-12-07 12:55:00,33.02,33.03,33.0,33.0,4400.0,22.114,22.1207,22.1006,22.1006,4400.0
2006-12-07 13:00:00,33.01,33.02,33.0,33.02,2600.0,22.1073,22.114,22.1006,22.114,2600.0
2006-12-07 13:05:00,33.02,33.04,33.02,33.03,2600.0,22.114,22.1274,22.114,22.1207,2600.0
2006-12-07 13:10:00,33.04,33.04,33.04,33.04,2000.0,22.1274,22.1274,22.1274,22.1274,2000.0
2006-12-07 13:15:00,33.03,33.03,33.01,33.02,3400.0,22.1207,22.1207,22.1073,22.114,3400.0
2006-12-07 13:20:00,33.02,33.02,33.01,33.02,2000.0,22.114,22.114,22.1073,22.114,2000.0
2006-12-07 13:25:00,33.03,33.08,33.03,33.07,5200.0,22.1207,22.1542,22.1207,22.1475,5200.0
2006-12-07 13:30:00,33.07,33.08,33.05,33.05,4800.0,22.1475,22.1542,22.1341,22.1341,4800.0
2006-12-07 13:35:00,33.05,33.07,33.05,33.07,2600.0,22.1341,22.1475,22.1341,22.1475,2600.0
2006-12-07 13:40:00,33.07,33.07,33.04,33.04,4800.0,22.1475,22.1475,22.1274,22.1274,4800.0
2006-12-07 13:45:00,33.04,33.07,33.02,33.07,3400.0,22.1274,22.1475,22.114,22.1475,3400.0
2006-12-07 13:50:00,33.07,33.09,33.06,33.09,4800.0,22.1475,22.1609,22.1408,22.1609,4800.0
2006-12-07 13:55:00,33.08,33.08,33.05,33.06,5800.0,22.1542,22.1542,22.1341,22.1408,5800.0
2006-12-07 14:00:00,33.05,33.05,33.02,33.02,4400.0,22.1341,22.1341,22.114,22.114,4400.0
2006-12-07 14:05:00,33.02,33.04,32.98,32.98,8800.0,22.114,22.1274,22.0872,22.0872,8800.0
2006-12-07 14:10:00,32.99,32.99,32.97,32.99,5000.0,22.0939,22.0939,22.0805,22.0939,5000.0
2006-12-07 14:15:00,32.99,33.0,32.98,32.98,9200.0,22.0939,22.1006,22.0872,22.0872,9200.0
2006-12-07 14:20:00,32.97,32.98,32.95,32.95,2600.0,22.0805,22.0872,22.0671,22.0671,2600.0
2006-12-07 14:25:00,32.95,32.96,32.9,32.95,9400.0,22.0671,22.0738,22.0337,22.0671,9400.0
2006-12-07 14:30:00,32.95,32.95,32.92,32.92,5000.0,22.0671,22.0671,22.047,22.047,5000.0
2006-12-07 14:35:00,32.93,32.98,32.93,32.97,7600.0,22.0537,22.0872,22.0537,22.0805,7600.0
2006-12-07 14:40:00,32.96,32.98,32.95,32.95,3200.0,22.0738,22.0872,22.0671,22.0671,3200.0
2006-12-07 14:45:00,32.93,32.96,32.93,32.95,8000.0,22.0537,22.0738,22.0537,22.0671,8000.0
2006-12-07 14:50:00,32.96,32.97,32.93,32.95,8000.0,22.0738,22.0805,22.0537,22.0671,8000.0
2006-12-07 14:55:00,32.94,32.97,32.94,32.95,4400.0,22.0604,22.0805,22.0604,22.0671,4400.0
2006-12-07 15:00:00,32.94,32.95,32.92,32.94,13800.0,22.0604,22.0671,22.047,22.0604,13800.0
2006-12-07 15:05:00,32.94,32.96,32.94,32.95,10400.0,22.0604,22.0738,22.0604,22.0671,10400.0
2006-12-07 15:10:00,32.93,32.94,32.88,32.9,11200.0,22.0537,22.0604,22.0203,22.0337,11200.0
2006-12-07 15:15:00,32.88,32.93,32.88,32.9,9400.0,22.0203,22.0537,22.0203,22.0337,9400.0
2006-12-07 15:20:00,32.9,32.9,32.88,32.9,9800.0,22.0337,22.0337,22.0203,22.0337,9800.0
2006-12-07 15:25:00,32.89,32.94,32.87,32.94,24800.0,22.027,22.0604,22.0136,22.0604,24800.0
2006-12-07 15:30:00,32.93,32.93,32.88,32.91,10800.0,22.0537,22.0537,22.0203,22.0404,10800.0
2006-12-07 15:35:00,32.9,32.94,32.89,32.92,10400.0,22.0337,22.0604,22.027,22.047,10400.0
2006-12-07 15:40:00,32.92,32.95,32.91,32.95,10200.0,22.047,22.0671,22.0404,22.0671,10200.0
2006-12-07 15:45:00,32.94,32.95,32.88,32.91,22400.0,22.0604,22.0671,22.0203,22.0404,22400.0
2006-12-07 15:50:00,32.91,32.91,32.86,32.87,25400.0,22.0404,22.0404,22.0069,22.0136,25400.0
2006-12-07 15:55:00,32.88,32.9,32.85,32.88,38400.0,22.0203,22.0337,22.0002,22.0203,38400.0
2006-12-08 09:30:00,32.75,32.83,32.75,32.77,47800.0,21.9332,21.9868,21.9332,21.9466,47800.0
2006-12-08 09:35:00,32.82,32.88,32.78,32.83,14600.0,21.9801,22.0203,21.9533,21.9868,14600.0
2006-12-08 09:40:00,32.83,33.01,32.83,32.96,25000.0,21.9868,22.1073,21.9868,22.0738,25000.0
2006-12-08 09:45:00,32.97,33.02,32.95,32.99,13600.0,22.0805,22.114,22.0671,22.0939,13600.0
2006-12-08 09:50:00,32.99,33.02,32.97,33.01,10000.0,22.0939,22.114,22.0805,22.1073,10000.0
2006-12-08 09:55:00,32.99,32.99,32.93,32.95,13200.0,22.0939,22.0939,22.0537,22.0671,13200.0
2006-12-08 10:00:00,32.93,32.93,32.82,32.84,20200.0,22.0537,22.0537,21.9801,21.9935,20200.0
2006-12-08 10:05:00,32.83,32.86,32.81,32.82,6600.0,21.9868,22.0069,21.9734,21.9801,6600.0
2006-12-08 10:10:00,32.82,32.93,32.8,32.93,16400.0,21.9801,22.0537,21.9667,22.0537,16400.0
2006-12-08 10:15:00,32.91,32.92,32.82,32.83,8200.0,22.0404,22.047,21.9801,21.9868,8200.0
2006-12-08 10:20:00,32.82,32.84,32.81,32.83,17000.0,21.9801,21.9935,21.9734,21.9868,17000.0
2006-12-08 10:25:00,32.85,32.87,32.77,32.78,25800.0,22.0002,22.0136,21.9466,21.9533,25800.0
2006-12-08 10:30:00,32.79,32.8,32.76,32.77,29200.0,21.96,21.9667,21.9399,21.9466,29200.0
2006-12-08 10:35:00,32.77,32.77,32.71,32.75,22600.0,21.9466,21.9466,21.9064,21.9332,22600.0
2006-12-08 10:40:00,32.77,32.82,32.76,32.77,13800.0,21.9466,21.9801,21.9399,21.9466,13800.0
2006-12-08 10:45:00,32.77,32.83,32.73,32.82,17400.0,21.9466,21.9868,21.9198,21.9801,17400.0
2006-12-08 10:50:00,32.82,32.84,32.82,32.82,14600.0,21.9801,21.9935,21.9801,21.9801,14600.0
2006-12-08 10:55:00,32.81,32.82,32.79,32.81,10200.0,21.9734,21.9801,21.96,21.9734,10200.0
2006-12-08 11:00:00,32.8,32.84,32.8,32.84,17600.0,21.9667,21.9935,21.9667,21.9935,17600.0
2006-12-08 11:05:00,32.84,32.84,32.79,32.79,17600.0,21.9935,21.9935,21.96,21.96,17600.0
2006-12-08 11:10:00,32.79,32.79,32.77,32.79,9000.0,21.96,21.96,21.9466,21.96,9000.0
2006-12-08 11:15:00,32.8,32.84,32.79,32.84,26400.0,21.9667,21.9935,21.96,21.9935,26400.0
2006-12-08 11:20:00,32.84,32.88,32.83,32.84,7800.0,21.9935,22.0203,21.9868,21.9935,7800.0
2006-12-08 11:25:00,32.84,32.85,32.83,32.84,6600.0,21.9935,22.0002,21.9868,21.9935,6600.0
2006-12-08 11:30:00,32.84,32.88,32.84,32.85,31400.0,21.9935,22.0203,21.9935,22.0002,31400.0
2006-12-08 11:35:00,32.84,32.85,32.82,32.84,9600.0,21.9935,22.0002,21.9801,21.9935,9600.0
2006-12-08 11:40:00,32.84,32.84,32.81,32.82,2600.0,21.9935,21.9935,21.9734,21.9801,2600.0
2006-12-08 11:45:00,32.81,32.82,32.81,32.81,10600.0,21.9734,21.9801,21.9734,21.9734,10600.0
2006-12-08 11:50:00,32.81,32.83,32.8,32.81,15400.0,21.9734,21.9868,21.9667,21.9734,15400.0
2006-12-08 11:55:00,32.81,32.84,32.81,32.82,14000.0,21.9734,21.9935,21.9734,21.9801,14000.0
2006-12-08 12:00:00,32.82,32.85,32.82,32.85,6400.0,21.9801,22.0002,21.9801,22.0002,6400.0
2006-12-08 12:05:00,32.85,32.85,32.8,32.8,17000.0,22.0002,22.0002,21.9667,21.9667,17000.0
2006-12-08 12:10:00,32.8,32.82,32.77,32.8,7200.0,21.9667,21.9801,21.9466,21.9667,7200.0
2006-12-08 12:15:00,32.79,32.8,32.77,32.77,3200.0,21.96,21.9667,21.9466,21.9466,3200.0
2006-12-08 12:20:00,32.77,32.8,32.77,32.79,3000.0,21.9466,21.9667,21.9466,21.96,3000.0
2006-12-08 12:25:00,32.79,32.8,32.77,32.77,4600.0,21.96,21.9667,21.9466,21.9466,4600.0
2006-12-08 12:30:00,32.78,32.8,32.77,32.79,3400.0,21.9533,21.9667,21.9466,21.96,3400.0
2006-12-08 12:35:00,32.77,32.77,32.71,32.73,9800.0,21.9466,21.9466,21.9064,21.9198,9800.0
2006-12-08 12:40:00,32.73,32.73,32.71,32.73,2400.0,21.9198,21.9198,21.9064,21.9198,2400.0
2006-12-08 12:45:00,32.73,32.74,32.71,32.72,3200.0,21.9198,21.9265,21.9064,21.9131,3200.0
2006-12-08 12:50:00,32.71,32.74,32.71,32.73,6800.0,21.9064,21.9265,21.9064,21.9198,6800.0
2006-12-08 12:55:00,32.73,32.76,32.71,32.76,8400.0,21.9198,21.9399,21.9064,21.9399,8400.0
2006-12-08 13:00:00,32.74,32.77,32.73,32.77,6600.0,21.9265,21.9466,21.9198,21.9466,6600.0
2006-12-08 13:05:00,32.77,32.78,32.76,32.78,2800.0,21.9466,21.9533,21.9399,21.9533,2800.0
2006-12-08 13:10:00,32.78,32.78,32.73,32.74,7800.0,21.9533,21.9533,21.9198,21.9265,7800.0
2006-12-08 13:15:00,32.74,32.77,32.74,32.77,6200.0,21.9265,21.9466,21.9265,21.9466,6200.0
2006-12-08 13:20:00,32.77,32.77,32.75,32.77,2200.0,21.9466,21.9466,21.9332,21.9466,2200.0
2006-12-08 13:25:00,32.75,32.76,32.74,32.75,4200.0,21.9332,21.9399,21.9265,21.9332,4200.0
2006-12-08 13:30:00,32.75,32.76,32.74,32.74,8000.0,21.9332,21.9399,21.9265,21.9265,8000.0
2006-12-08 13:35:00,32.75,32.77,32.72,32.76,10800.0,21.9332,21.9466,21.9131,21.9399,10800.0
2006-12-08 13:40:00,32.75,32.77,32.74,32.77,6400.0,21.9332,21.9466,21.9265,21.9466,6400.0
2006-12-08 13:45:00,32.76,32.77,32.73,32.76,7000.0,21.9399,21.9466,21.9198,21.9399,7000.0
2006-12-08 13:50:00,32.76,32.81,32.74,32.79,23000.0,21.9399,21.9734,21.9265,21.96,23000.0
2006-12-08 13:55:00,32.79,32.8,32.79,32.8,11000.0,21.96,21.9667,21.96,21.9667,11000.0
2006-12-08 14:00:00,32.8,32.83,32.8,32.83,9800.0,21.9667,21.9868,21.9667,21.9868,9800.0
2006-12-08 14:05:00,32.83,32.84,32.82,32.84,17000.0,21.9868,21.9935,21.9801,21.9935,17000.0
2006-12-08 14:10:00,32.84,32.86,32.84,32.85,27600.0,21.9935,22.0069,21.9935,22.0002,27600.0
2006-12-08 14:15:00,32.85,32.86,32.85,32.86,6400.0,22.0002,22.0069,22.0002,22.0069,6400.0
2006-12-08 14:20:00,32.86,32.86,32.84,32.84,17800.0,22.0069,22.0069,21.9935,21.9935,17800.0
2006-12-08 14:25:00,32.85,32.85,32.82,32.85,17600.0,22.0002,22.0002,21.9801,22.0002,17600.0
2006-12-08 14:30:00,32.85,32.86,32.83,32.84,6200.0,22.0002,22.0069,21.9868,21.9935,6200.0
2006-12-08 14:35:00,32.85,32.86,32.84,32.86,4200.0,22.0002,22.0069,21.9935,22.0069,4200.0
2006-12-08 14:40:00,32.87,32.9,32.87,32.89,12800.0,22.0136,22.0337,22.0136,22.027,12800.0
2006-12-08 14:45:00,32.89,32.9,32.88,32.9,5600.0,22.027,22.0337,22.0203,22.0337,5600.0
2006-12-08 14:50:00,32.9,32.95,32.9,32.94,11200.0,22.0337,22.0671,22.0337,22.0604,11200.0
2006-12-08 14:55:00,32.93,32.93,32.9,32.91,8000.0,22.0537,22.0537,22.0337,22.0404,8000.0
2006-12-08 15:00:00,32.9,32.91,32.88,32.89,9000.0,22.0337,22.0404,22.0203,22.027,9000.0
2006-12-08 15:05:00,32.9,32.93,32.9,32.93,13800.0,22.0337,22.0537,22.0337,22.0537,13800.0
2006-12-08 15:10:00,32.95,32.95,32.9,32.94,10400.0,22.0671,22.0671,22.0337,22.0604,10400.0
2006-12-08 15:15:00,32.92,32.94,32.91,32.91,5600.0,22.047,22.0604,22.0404,22.0404,5600.0
2006-12-08 15:20:00,32.91,32.95,32.91,32.94,12400.0,22.0404,22.0671,22.0404,22.0604,12400.0
2006-12-08 15:25:00,32.94,32.99,32.93,32.96,30800.0,22.0604,22.0939,22.0537,22.0738,30800.0
2006-12-08 15:30:00,32.96,32.96,32.95,32.96,18000.0,22.0738,22.0738,22.0671,22.0738,18000.0
2006-12-08 15:35:00,32.96,32.98,32.94,32.94,12400.0,22.0738,22.0872,22.0604,22.0604,12400.0
2006-12-08 15:40:00,32.94,32.95,32.93,32.95,7600.0,22.0604,22.0671,22.0537,22.0671,7600.0
2006-12-08 15:45:00,32.94,32.94,32.91,32.92,10600.0,22.0604,22.0604,22.0404,22.047,10600.0
2006-12-08 15:50:00,32.92,32.93,32.91,32.93,12200.0,22.047,22.0537,22.0404,22.0537,12200.0
2006-12-08 15:55:00,32.92,32.93,32.9,32.92,18000.0,22.047,22.0537,22.0337,22.047,18000.0
2006-12-11 09:30:00,32.89,32.92,32.8,32.81,33600.0,22.027,22.047,21.9667,21.9734,33600.0
2006-12-11 09:35:00,32.8,32.83,32.73,32.82,26200.0,21.9667,21.9868,21.9198,21.9801,26200.0
2006-12-11 09:40:00,32.8,32.83,32.77,32.82,11200.0,21.9667,21.9868,21.9466,21.9801,11200.0
2006-12-11 09:45:00,32.81,32.87,32.81,32.85,8800.0,21.9734,22.0136,21.9734,22.0002,8800.0
2006-12-11 09:50:00,32.85,32.85,32.83,32.84,9000.0,22.0002,22.0002,21.9868,21.9935,9000.0
2006-12-11 09:55:00,32.85,32.88,32.85,32.88,9800.0,22.0002,22.0203,22.0002,22.0203,9800.0
2006-12-11 10:00:00,32.85,32.88,32.81,32.81,11200.0,22.0002,22.0203,21.9734,21.9734,11200.0
2006-12-11 10:05:00,32.82,32.82,32.8,32.82,8000.0,21.9801,21.9801,21.9667,21.9801,8000.0
2006-12-11 10:10:00,32.81,32.85,32.77,32.83,11400.0,21.9734,22.0002,21.9466,21.9868,11400.0
2006-12-11 10:15:00,32.82,32.9,32.82,32.88,12600.0,21.9801,22.0337,21.9801,22.0203,12600.0
2006-12-11 10:20:00,32.85,32.88,32.85,32.86,3800.0,22.0002,22.0203,22.0002,22.0069,3800.0
2006-12-11 10:25:00,32.87,32.88,32.84,32.85,9000.0,22.0136,22.0203,21.9935,22.0002,9000.0
2006-12-11 10:30:00,32.85,32.85,32.8,32.83,15800.0,22.0002,22.0002,21.9667,21.9868,15800.0
2006-12-11 10:35:00,32.82,32.84,32.79,32.81,7800.0,21.9801,21.9935,21.96,21.9734,7800.0
2006-12-11 10:40:00,32.81,32.82,32.75,32.77,15000.0,21.9734,21.9801,21.9332,21.9466,15000.0
2006-12-11 10:45:00,32.79,32.79,32.73,32.73,7200.0,21.96,21.96,21.9198,21.9198,7200.0
2006-12-11 10:50:00,32.74,32.74,32.7,32.71,15600.0,21.9265,21.9265,21.8997,21.9064,15600.0
2006-12-11 10:55:00,32.72,32.73,32.71,32.73,4400.0,21.9131,21.9198,21.9064,21.9198,4400.0
2006-12-11 11:00:00,32.73,32.73,32.7,32.71,5400.0,21.9198,21.9198,21.8997,21.9064,5400.0
2006-12-11 11:05:00,32.71,32.72,32.69,32.69,7000.0,21.9064,21.9131,21.893,21.893,7000.0
2006-12-11 11:10:00,32.69,32.69,32.67,32.67,9400.0,21.893,21.893,21.8796,21.8796,9400.0
2006-12-11 11:15:00,32.67,32.68,32.67,32.67,4800.0,21.8796,21.8863,21.8796,21.8796,4800.0
2006-12-11 11:20:00,32.67,32.7,32.67,32.68,7000.0,21.8796,21.8997,21.8796,21.8863,7000.0
2006-12-11 11:25:00,32.7,32.72,32.68,32.7,22400.0,21.8997,21.9131,21.8863,21.8997,22400.0
2006-12-11 11:30:00,32.7,32.72,32.68,32.69,13800.0,21.8997,21.9131,21.8863,21.893,13800.0
2006-12-11 11:35:00,32.69,32.71,32.68,32.7,9800.0,21.893,21.9064,21.8863,21.8997,9800.0
2006-12-11 11:40:00,32.69,32.7,32.68,32.68,8000.0,21.893,21.8997,21.8863,21.8863,8000.0
2006-12-11 11:45:00,32.69,32.71,32.68,32.68,16400.0,21.893,21.9064,21.8863,21.8863,16400.0
2006-12-11 11:50:00,32.68,32.71,32.68,32.69,31600.0,21.8863,21.9064,21.8863,21.893,31600.0
2006-12-11 11:55:00,32.69,32.69,32.66,32.66,9400.0,21.893,21.893,21.8729,21.8729,9400.0
2006-12-11 12:00:00,32.67,32.67,32.65,32.66,9800.0,21.8796,21.8796,21.8662,21.8729,9800.0
2006-12-11 12:05:00,32.66,32.68,32.65,32.68,11800.0,21.8729,21.8863,21.8662,21.8863,11800.0
2006-12-11 12:10:00,32.67,32.69,32.67,32.69,1400.0,21.8796,21.893,21.8796,21.893,1400.0
2006-12-11 12:15:00,32.69,32.69,32.66,32.68,4000.0,21.893,21.893,21.8729,21.8863,4000.0
2006-12-11 12:20:00,32.68,32.71,32.68,32.69,6400.0,21.8863,21.9064,21.8863,21.893,6400.0
2006-12-11 12:25:00,32.71,32.71,32.69,32.71,6800.0,21.9064,21.9064,21.893,21.9064,6800.0
2006-12-11 12:30:00,32.71,32.71,32.7,32.7,4600.0,21.9064,21.9064,21.8997,21.8997,4600.0
2006-12-11 12:35:00,32.7,32.7,32.69,32.69,4000.0,21.8997,21.8997,21.893,21.893,4000.0
2006-12-11 12:40:00,32.69,32.7,32.66,32.68,8000.0,21.893,21.8997,21.8729,21.8863,8000.0
2006-12-11 12:45:00,32.66,32.69,32.65,32.67,5400.0,21.8729,21.893,21.8662,21.8796,5400.0
2006-12-11 12:50:00,32.67,32.69,32.66,32.68,6600.0,21.8796,21.893,21.8729,21.8863,6600.0
2006-12-11 12:55:00,32.68,32.68,32.66,32.68,21600.0,21.8863,21.8863,21.8729,21.8863,21600.0
2006-12-11 13:00:00,32.67,32.7,32.66,32.68,14400.0,21.8796,21.8997,21.8729,21.8863,14400.0
2006-12-11 13:05:00,32.68,32.7,32.67,32.69,10000.0,21.8863,21.8997,21.8796,21.893,10000.0
2006-12-11 13:10:00,32.68,32.7,32.67,32.7,7200.0,21.8863,21.8997,21.8796,21.8997,7200.0
2006-12-11 13:15:00,32.7,32.74,32.7,32.71,10400.0,21.8997,21.9265,21.8997,21.9064,10400.0
2006-12-11 13:20:00,32.73,32.74,32.72,32.72,3800.0,21.9198,21.9265,21.9131,21.9131,3800.0
2006-12-11 13:25:00,32.72,32.72,32.7,32.71,6800.0,21.9131,21.9131,21.8997,21.9064,6800.0
2006-12-11 13:30:00,32.71,32.71,32.68,32.68,4800.0,21.9064,21.9064,21.8863,21.8863,4800.0
2006-12-11 13:35:00,32.68,32.7,32.68,32.68,7800.0,21.8863,21.8997,21.8863,21.8863,7800.0
2006-12-11 13:40:00,32.68,32.68,32.66,32.67,7200.0,21.8863,21.8863,21.8729,21.8796,7200.0
2006-12-11 13:45:00,32.66,32.69,32.66,32.69,5600.0,21.8729,21.893,21.8729,21.893,5600.0
2006-12-11 13:50:00,32.69,32.7,32.69,32.7,3600.0,21.893,21.8997,21.893,21.8997,3600.0
2006-12-11 13:55:00,32.7,32.7,32.69,32.69,6000.0,21.8997,21.8997,21.893,21.893,6000.0
2006-12-11 14:00:00,32.69,32.69,32.68,32.68,4000.0,21.893,21.893,21.8863,21.8863,4000.0
2006-12-11 14:05:00,32.69,32.69,32.68,32.68,9600.0,21.893,21.893,21.8863,21.8863,9600.0
2006-12-11 14:10:00,32.68,32.69,32.68,32.68,5400.0,21.8863,21.893,21.8863,21.8863,5400.0
2006-12-11 14:15:00,32.69,32.71,32.69,32.7,11800.0,21.893,21.9064,21.893,21.8997,11800.0
2006-12-11 14:20:00,32.72,32.72,32.7,32.7,4200.0,21.9131,21.9131,21.8997,21.8997,4200.0
2006-12-11 14:25:00,32.7,32.72,32.7,32.71,6200.0,21.8997,21.9131,21.8997,21.9064,6200.0
2006-12-11 14:30:00,32.71,32.72,32.7,32.71,9400.0,21.9064,21.9131,21.8997,21.9064,9400.0
2006-12-11 14:35:00,32.7,32.71,32.7,32.71,3800.0,21.8997,21.9064,21.8997,21.9064,3800.0
2006-12-11 14:40:00,32.71,32.72,32.71,32.72,9600.0,21.9064,21.9131,21.9064,21.9131,9600.0
2006-12-11 14:45:00,32.71,32.72,32.71,32.71,9200.0,21.9064,21.9131,21.9064,21.9064,9200.0
2006-12-11 14:50:00,32.71,32.73,32.7,32.71,17800.0,21.9064,21.9198,21.8997,21.9064,17800.0
2006-12-11 14:55:00,32.69,32.71,32.68,32.69,6800.0,21.893,21.9064,21.8863,21.893,6800.0
2006-12-11 15:00:00,32.68,32.71,32.68,32.7,8200.0,21.8863,21.9064,21.8863,21.8997,8200.0
2006-12-11 15:05:00,32.7,32.71,32.7,32.7,9000.0,21.8997,21.9064,21.8997,21.8997,9000.0
2006-12-11 15:10:00,32.7,32.71,32.69,32.71,14200.0,21.8997,21.9064,21.893,21.9064,14200.0
2006-12-11 15:15:00,32.71,32.71,32.69,32.69,12400.0,21.9064,21.9064,21.893,21.893,12400.0
2006-12-11 15:20:00,32.69,32.71,32.69,32.71,8400.0,21.893,21.9064,21.893,21.9064,8400.0
2006-12-11 15:25:00,32.69,32.72,32.69,32.72,8000.0,21.893,21.9131,21.893,21.9131,8000.0
2006-12-11 15:30:00,32.72,32.72,32.7,32.71,15000.0,21.9131,21.9131,21.8997,21.9064,15000.0
2006-12-11 15:35:00,32.7,32.71,32.69,32.7,13200.0,21.8997,21.9064,21.893,21.8997,13200.0
2006-12-11 15:40:00,32.7,32.7,32.68,32.7,16000.0,21.8997,21.8997,21.8863,21.8997,16000.0
2006-12-11 15:45:00,32.7,32.7,32.63,32.63,17800.0,21.8997,21.8997,21.8528,21.8528,17800.0
2006-12-11 15:50:00,32.65,32.65,32.63,32.64,29200.0,21.8662,21.8662,21.8528,21.8595,29200.0
2006-12-11 15:55:00,32.63,32.69,32.63,32.69,35400.0,21.8528,21.893,21.8528,21.893,35400.0
2006-12-12 09:30:00,32.67,32.68,32.58,32.58,33200.0,21.8796,21.8863,21.8193,21.8193,33200.0
2006-12-12 09:35:00,32.57,32.58,32.52,32.54,18400.0,21.8126,21.8193,21.7792,21.7926,18400.0
2006-12-12 09:40:00,32.52,32.52,32.46,32.46,32400.0,21.7792,21.7792,21.739,21.739,32400.0
2006-12-12 09:45:00,32.45,32.46,32.43,32.43,16000.0,21.7323,21.739,21.7189,21.7189,16000.0
2006-12-12 09:50:00,32.42,32.42,32.36,32.37,14400.0,21.7122,21.7122,21.672,21.6787,14400.0
2006-12-12 09:55:00,32.37,32.37,32.31,32.36,25200.0,21.6787,21.6787,21.6385,21.672,25200.0
2006-12-12 10:00:00,32.36,32.4,32.35,32.4,26000.0,21.672,21.6988,21.6653,21.6988,26000.0
2006-12-12 10:05:00,32.38,32.4,32.35,32.37,20000.0,21.6854,21.6988,21.6653,21.6787,20000.0
2006-12-12 10:10:00,32.37,32.38,32.35,32.36,19600.0,21.6787,21.6854,21.6653,21.672,19600.0
2006-12-12 10:15:00,32.37,32.38,32.34,32.35,13800.0,21.6787,21.6854,21.6586,21.6653,13800.0
2006-12-12 10:20:00,32.35,32.36,32.31,32.33,23400.0,21.6653,21.672,21.6385,21.6519,23400.0
2006-12-12 10:25:00,32.33,32.35,32.32,32.32,18000.0,21.6519,21.6653,21.6452,21.6452,18000.0
2006-12-12 10:30:00,32.32,32.35,32.31,32.34,20200.0,21.6452,21.6653,21.6385,21.6586,20200.0
2006-12-12 10:35:00,32.34,32.38,32.34,32.37,11200.0,21.6586,21.6854,21.6586,21.6787,11200.0
2006-12-12 10:40:00,32.37,32.43,32.35,32.42,22000.0,21.6787,21.7189,21.6653,21.7122,22000.0
2006-12-12 10:45:00,32.42,32.46,32.41,32.45,12200.0,21.7122,21.739,21.7055,21.7323,12200.0
2006-12-12 10:50:00,32.45,32.47,32.45,32.45,19400.0,21.7323,21.7457,21.7323,21.7323,19400.0
2006-12-12 10:55:00,32.46,32.48,32.45,32.48,9200.0,21.739,21.7524,21.7323,21.7524,9200.0
2006-12-12 11:00:00,32.47,32.49,32.47,32.47,13400.0,21.7457,21.7591,21.7457,21.7457,13400.0
2006-12-12 11:05:00,32.48,32.51,32.48,32.49,18800.0,21.7524,21.7725,21.7524,21.7591,18800.0
2006-12-12 11:10:00,32.48,32.48,32.45,32.45,33400.0,21.7524,21.7524,21.7323,21.7323,33400.0
2006-12-12 11:15:00,32.46,32.47,32.45,32.46,20400.0,21.739,21.7457,21.7323,21.739,20400.0
2006-12-12 11:20:00,32.46,32.46,32.42,32.42,23400.0,21.739,21.739,21.7122,21.7122,23400.0
2006-12-12 11:25:00,32.42,32.43,32.41,32.42,14000.0,21.7122,21.7189,21.7055,21.7122,14000.0
2006-12-12 11:30:00,32.42,32.46,32.41,32.46,14800.0,21.7122,21.739,21.7055,21.739,14800.0
2006-12-12 11:35:00,32.44,32.49,32.44,32.49,23600.0,21.7256,21.7591,21.7256,21.7591,23600.0
2006-12-12 11:40:00,32.49,32.52,32.46,32.49,59400.0,21.7591,21.7792,21.739,21.7591,59400.0
2006-12-12 11:45:00,32.49,32.52,32.49,32.52,17200.0,21.7591,21.7792,21.7591,21.7792,17200.0
2006-12-12 11:50:00,32.52,32.52,32.5,32.51,15600.0,21.7792,21.7792,21.7658,21.7725,15600.0
2006-12-12 11:55:00,32.52,32.52,32.5,32.51,6200.0,21.7792,21.7792,21.7658,21.7725,6200.0
2006-12-12 12:00:00,32.52,32.52,32.49,32.49,17200.0,21.7792,21.7792,21.7591,21.7591,17200.0
2006-12-12 12:05:00,32.49,32.51,32.48,32.49,51800.0,21.7591,21.7725,21.7524,21.7591,51800.0
2006-12-12 12:10:00,32.49,32.5,32.46,32.47,86600.0,21.7591,21.7658,21.739,21.7457,86600.0
2006-12-12 12:15:00,32.47,32.47,32.42,32.42,30800.0,21.7457,21.7457,21.7122,21.7122,30800.0
2006-12-12 12:20:00,32.42,32.42,32.32,32.35,37200.0,21.7122,21.7122,21.6452,21.6653,37200.0
2006-12-12 12:25:00,32.35,32.37,32.31,32.32,21000.0,21.6653,21.6787,21.6385,21.6452,21000.0
2006-12-12 12:30:00,32.33,32.38,32.31,32.38,20000.0,21.6519,21.6854,21.6385,21.6854,20000.0
2006-12-12 12:35:00,32.36,32.4,32.36,32.38,17000.0,21.672,21.6988,21.672,21.6854,17000.0
2006-12-12 12:40:00,32.38,32.38,32.38,32.38,10200.0,21.6854,21.6854,21.6854,21.6854,10200.0
2006-12-12 12:45:00,32.38,32.43,32.38,32.42,12200.0,21.6854,21.7189,21.6854,21.7122,12200.0
2006-12-12 12:50:00,32.42,32.44,32.41,32.43,4600.0,21.7122,21.7256,21.7055,21.7189,4600.0
2006-12-12 12:55:00,32.45,32.46,32.44,32.46,15000.0,21.7323,21.739,21.7256,21.739,15000.0
2006-12-12 13:00:00,32.45,32.5,32.45,32.49,24200.0,21.7323,21.7658,21.7323,21.7591,24200.0
2006-12-12 13:05:00,32.49,32.5,32.48,32.49,20200.0,21.7591,21.7658,21.7524,21.7591,20200.0
2006-12-12 13:10:00,32.5,32.5,32.49,32.49,21600.0,21.7658,21.7658,21.7591,21.7591,21600.0
2006-12-12 13:15:00,32.49,32.49,32.49,32.49,11400.0,21.7591,21.7591,21.7591,21.7591,11400.0
2006-12-12 13:20:00,32.49,32.49,32.48,32.48,12400.0,21.7591,21.7591,21.7524,21.7524,12400.0
2006-12-12 13:25:00,32.48,32.49,32.46,32.48,10800.0,21.7524,21.7591,21.739,21.7524,10800.0
2006-12-12 13:30:00,32.48,32.52,32.48,32.49,28600.0,21.7524,21.7792,21.7524,21.7591,28600.0
2006-12-12 13:35:00,32.49,32.5,32.47,32.47,13800.0,21.7591,21.7658,21.7457,21.7457,13800.0
2006-12-12 13:40:00,32.47,32.51,32.47,32.49,20600.0,21.7457,21.7725,21.7457,21.7591,20600.0
2006-12-12 13:45:00,32.49,32.49,32.48,32.48,3000.0,21.7591,21.7591,21.7524,21.7524,3000.0
2006-12-12 13:50:00,32.49,32.51,32.49,32.5,21800.0,21.7591,21.7725,21.7591,21.7658,21800.0
2006-12-12 13:55:00,32.49,32.5,32.49,32.49,10600.0,21.7591,21.7658,21.7591,21.7591,10600.0
2006-12-12 14:00:00,32.49,32.52,32.49,32.51,22200.0,21.7591,21.7792,21.7591,21.7725,22200.0
2006-12-12 14:05:00,32.51,32.52,32.5,32.51,18000.0,21.7725,21.7792,21.7658,21.7725,18000.0
2006-12-12 14:10:00,32.51,32.57,32.5,32.57,34000.0,21.7725,21.8126,21.7658,21.8126,34000.0
2006-12-12 14:15:00,32.58,32.58,32.52,32.55,64000.0,21.8193,21.8193,21.7792,21.7993,64000.0
2006-12-12 14:20:00,32.52,32.63,32.51,32.59,40400.0,21.7792,21.8528,21.7725,21.826,40400.0
2006-12-12 14:25:00,32.59,32.63,32.58,32.62,18200.0,21.826,21.8528,21.8193,21.8461,18200.0
2006-12-12 14:30:00,32.62,32.64,32.6,32.62,12800.0,21.8461,21.8595,21.8327,21.8461,12800.0
2006-12-12 14:35:00,32.62,32.62,32.51,32.51,64800.0,21.8461,21.8461,21.7725,21.7725,64800.0
2006-12-12 14:40:00,32.52,32.55,32.51,32.51,26200.0,21.7792,21.7993,21.7725,21.7725,26200.0
2006-12-12 14:45:00,32.51,32.52,32.49,32.51,30400.0,21.7725,21.7792,21.7591,21.7725,30400.0
2006-12-12 14:50:00,32.5,32.58,32.5,32.52,37800.0,21.7658,21.8193,21.7658,21.7792,37800.0
2006-12-12 14:55:00,32.52,32.56,32.51,32.53,50800.0,21.7792,21.806,21.7725,21.7859,50800.0
2006-12-12 15:00:00,32.52,32.57,32.52,32.56,86400.0,21.7792,21.8126,21.7792,21.806,86400.0
2006-12-12 15:05:00,32.55,32.56,32.54,32.54,39200.0,21.7993,21.806,21.7926,21.7926,39200.0
2006-12-12 15:10:00,32.54,32.6,32.53,32.55,64200.0,21.7926,21.8327,21.7859,21.7993,64200.0
2006-12-12 15:15:00,32.54,32.55,32.52,32.53,25400.0,21.7926,21.7993,21.7792,21.7859,25400.0
2006-12-12 15:20:00,32.53,32.54,32.52,32.52,61600.0,21.7859,21.7926,21.7792,21.7792,61600.0
2006-12-12 15:25:00,32.52,32.53,32.51,32.52,20800.0,21.7792,21.7859,21.7725,21.7792,20800.0
2006-12-12 15:30:00,32.52,32.56,32.52,32.55,62000.0,21.7792,21.806,21.7792,21.7993,62000.0
2006-12-12 15:35:00,32.55,32.57,32.54,32.57,42200.0,21.7993,21.8126,21.7926,21.8126,42200.0
2006-12-12 15:40:00,32.56,32.6,32.56,32.59,21800.0,21.806,21.8327,21.806,21.826,21800.0
2006-12-12 15:45:00,32.6,32.6,32.55,32.58,76600.0,21.8327,21.8327,21.7993,21.8193,76600.0
2006-12-12 15:50:00,32.57,32.57,32.52,32.52,53600.0,21.8126,21.8126,21.7792,21.7792,53600.0
2006-12-12 15:55:00,32.52,32.52,32.48,32.49,117400.0,21.7792,21.7792,21.7524,21.7591,117400.0
2006-12-13 09:30:00,32.62,32.62,32.41,32.55,61800.0,21.8461,21.8461,21.7055,21.7993,61800.0
2006-12-13 09:35:00,32.58,32.65,32.52,32.65,25600.0,21.8193,21.8662,21.7792,21.8662,25600.0
2006-12-13 09:40:00,32.64,32.64,32.6,32.63,23800.0,21.8595,21.8595,21.8327,21.8528,23800.0
2006-12-13 09:45:00,32.63,32.63,32.59,32.6,22200.0,21.8528,21.8528,21.826,21.8327,22200.0
2006-12-13 09:50:00,32.6,32.68,32.6,32.68,34000.0,21.8327,21.8863,21.8327,21.8863,34000.0
2006-12-13 09:55:00,32.67,32.68,32.64,32.68,15800.0,21.8796,21.8863,21.8595,21.8863,15800.0
2006-12-13 10:00:00,32.68,32.68,32.6,32.64,21400.0,21.8863,21.8863,21.8327,21.8595,21400.0
2006-12-13 10:05:00,32.64,32.65,32.6,32.6,20200.0,21.8595,21.8662,21.8327,21.8327,20200.0
2006-12-13 10:10:00,32.6,32.6,32.55,32.57,24000.0,21.8327,21.8327,21.7993,21.8126,24000.0
2006-12-13 10:15:00,32.58,32.6,32.55,32.57,14400.0,21.8193,21.8327,21.7993,21.8126,14400.0
2006-12-13 10:20:00,32.57,32.57,32.5,32.51,15200.0,21.8126,21.8126,21.7658,21.7725,15200.0
2006-12-13 10:25:00,32.51,32.52,32.51,32.51,11400.0,21.7725,21.7792,21.7725,21.7725,11400.0
2006-12-13 10:30:00,32.51,32.52,32.46,32.47,25800.0,21.7725,21.7792,21.739,21.7457,25800.0
2006-12-13 10:35:00,32.47,32.5,32.46,32.48,21800.0,21.7457,21.7658,21.739,21.7524,21800.0
2006-12-13 10:40:00,32.49,32.5,32.48,32.49,14400.0,21.7591,21.7658,21.7524,21.7591,14400.0
2006-12-13 10:45:00,32.49,32.5,32.49,32.5,16600.0,21.7591,21.7658,21.7591,21.7658,16600.0
2006-12-13 10:50:00,32.5,32.5,32.49,32.5,21600.0,21.7658,21.7658,21.7591,21.7658,21600.0
2006-12-13 10:55:00,32.5,32.5,32.45,32.46,23600.0,21.7658,21.7658,21.7323,21.739,23600.0
2006-12-13 11:00:00,32.47,32.49,32.45,32.47,14800.0,21.7457,21.7591,21.7323,21.7457,14800.0
2006-12-13 11:05:00,32.47,32.49,32.46,32.48,9200.0,21.7457,21.7591,21.739,21.7524,9200.0
2006-12-13 11:10:00,32.49,32.49,32.48,32.49,7800.0,21.7591,21.7591,21.7524,21.7591,7800.0
2006-12-13 11:15:00,32.49,32.5,32.49,32.49,6800.0,21.7591,21.7658,21.7591,21.7591,6800.0
2006-12-13 11:20:00,32.5,32.5,32.48,32.49,8800.0,21.7658,21.7658,21.7524,21.7591,8800.0
2006-12-13 11:25:00,32.48,32.49,32.48,32.49,7600.0,21.7524,21.7591,21.7524,21.7591,7600.0
2006-12-13 11:30:00,32.48,32.49,32.45,32.46,10800.0,21.7524,21.7591,21.7323,21.739,10800.0
2006-12-13 11:35:00,32.46,32.47,32.44,32.44,9000.0,21.739,21.7457,21.7256,21.7256,9000.0
2006-12-13 11:40:00,32.45,32.46,32.44,32.45,12800.0,21.7323,21.739,21.7256,21.7323,12800.0
2006-12-13 11:45:00,32.45,32.46,32.44,32.46,8600.0,21.7323,21.739,21.7256,21.739,8600.0
2006-12-13 11:50:00,32.46,32.46,32.43,32.43,11400.0,21.739,21.739,21.7189,21.7189,11400.0
2006-12-13 11:55:00,32.44,32.44,32.43,32.44,7200.0,21.7256,21.7256,21.7189,21.7256,7200.0
2006-12-13 12:00:00,32.44,32.44,32.41,32.43,19000.0,21.7256,21.7256,21.7055,21.7189,19000.0
2006-12-13 12:05:00,32.42,32.43,32.42,32.42,4200.0,21.7122,21.7189,21.7122,21.7122,4200.0
2006-12-13 12:10:00,32.42,32.42,32.37,32.37,8400.0,21.7122,21.7122,21.6787,21.6787,8400.0
2006-12-13 12:15:00,32.37,32.38,32.37,32.38,5000.0,21.6787,21.6854,21.6787,21.6854,5000.0
2006-12-13 12:20:00,32.38,32.39,32.37,32.39,8800.0,21.6854,21.6921,21.6787,21.6921,8800.0
2006-12-13 12:25:00,32.39,32.39,32.38,32.38,2800.0,21.6921,21.6921,21.6854,21.6854,2800.0
2006-12-13 12:30:00,32.38,32.38,32.35,32.36,6400.0,21.6854,21.6854,21.6653,21.672,6400.0
2006-12-13 12:35:00,32.35,32.38,32.35,32.38,14200.0,21.6653,21.6854,21.6653,21.6854,14200.0
2006-12-13 12:40:00,32.38,32.4,32.38,32.38,6200.0,21.6854,21.6988,21.6854,21.6854,6200.0
2006-12-13 12:45:00,32.38,32.4,32.38,32.4,2800.0,21.6854,21.6988,21.6854,21.6988,2800.0
2006-12-13 12:50:00,32.4,32.4,32.38,32.38,6800.0,21.6988,21.6988,21.6854,21.6854,6800.0
2006-12-13 12:55:00,32.39,32.4,32.38,32.38,19000.0,21.6921,21.6988,21.6854,21.6854,19000.0
2006-12-13 13:00:00,32.38,32.4,32.37,32.39,7000.0,21.6854,21.6988,21.6787,21.6921,7000.0
2006-12-13 13:05:00,32.38,32.41,32.38,32.41,2600.0,21.6854,21.7055,21.6854,21.7055,2600.0
2006-12-13 13:10:00,32.4,32.41,32.4,32.4,4000.0,21.6988,21.7055,21.6988,21.6988,4000.0
2006-12-13 13:15:00,32.41,32.41,32.39,32.41,6800.0,21.7055,21.7055,21.6921,21.7055,6800.0
2006-12-13 13:20:00,32.41,32.44,32.41,32.42,9200.0,21.7055,21.7256,21.7055,21.7122,9200.0
2006-12-13 13:25:00,32.43,32.44,32.43,32.44,13400.0,21.7189,21.7256,21.7189,21.7256,13400.0
2006-12-13 13:30:00,32.44,32.45,32.43,32.44,11800.0,21.7256,21.7323,21.7189,21.7256,11800.0
2006-12-13 13:35:00,32.44,32.44,32.42,32.44,20600.0,21.7256,21.7256,21.7122,21.7256,20600.0
2006-12-13 13:40:00,32.43,32.44,32.41,32.44,17800.0,21.7189,21.7256,21.7055,21.7256,17800.0
2006-12-13 13:45:00,32.43,32.45,32.43,32.45,19000.0,21.7189,21.7323,21.7189,21.7323,19000.0
2006-12-13 13:50:00,32.45,32.47,32.45,32.47,19200.0,21.7323,21.7457,21.7323,21.7457,19200.0
2006-12-13 13:55:00,32.47,32.48,32.46,32.48,21000.0,21.7457,21.7524,21.739,21.7524,21000.0
2006-12-13 14:00:00,32.46,32.48,32.46,32.47,24000.0,21.739,21.7524,21.739,21.7457,24000.0
2006-12-13 14:05:00,32.48,32.49,32.47,32.49,5600.0,21.7524,21.7591,21.7457,21.7591,5600.0
2006-12-13 14:10:00,32.48,32.49,32.47,32.48,8600.0,21.7524,21.7591,21.7457,21.7524,8600.0
2006-12-13 14:15:00,32.47,32.48,32.43,32.45,8800.0,21.7457,21.7524,21.7189,21.7323,8800.0
2006-12-13 14:20:00,32.45,32.46,32.44,32.46,13600.0,21.7323,21.739,21.7256,21.739,13600.0
2006-12-13 14:25:00,32.46,32.46,32.44,32.45,16000.0,21.739,21.739,21.7256,21.7323,16000.0
2006-12-13 14:30:00,32.45,32.45,32.44,32.44,19600.0,21.7323,21.7323,21.7256,21.7256,19600.0
2006-12-13 14:35:00,32.44,32.46,32.44,32.44,6600.0,21.7256,21.739,21.7256,21.7256,6600.0
2006-12-13 14:40:00,32.45,32.45,32.43,32.44,16400.0,21.7323,21.7323,21.7189,21.7256,16400.0
2006-12-13 14:45:00,32.45,32.46,32.44,32.46,82000.0,21.7323,21.739,21.7256,21.739,82000.0
2006-12-13 14:50:00,32.45,32.46,32.44,32.44,14000.0,21.7323,21.739,21.7256,21.7256,14000.0
2006-12-13 14:55:00,32.45,32.46,32.43,32.45,20200.0,21.7323,21.739,21.7189,21.7323,20200.0
2006-12-13 15:00:00,32.45,32.46,32.43,32.44,54600.0,21.7323,21.739,21.7189,21.7256,54600.0
2006-12-13 15:05:00,32.45,32.46,32.43,32.44,11800.0,21.7323,21.739,21.7189,21.7256,11800.0
2006-12-13 15:10:00,32.45,32.45,32.43,32.43,11000.0,21.7323,21.7323,21.7189,21.7189,11000.0
2006-12-13 15:15:00,32.43,32.43,32.42,32.43,15000.0,21.7189,21.7189,21.7122,21.7189,15000.0
2006-12-13 15:20:00,32.43,32.45,32.42,32.43,14400.0,21.7189,21.7323,21.7122,21.7189,14400.0
2006-12-13 15:25:00,32.43,32.45,32.42,32.44,18800.0,21.7189,21.7323,21.7122,21.7256,18800.0
2006-12-13 15:30:00,32.44,32.44,32.42,32.43,35600.0,21.7256,21.7256,21.7122,21.7189,35600.0
2006-12-13 15:35:00,32.43,32.47,32.43,32.47,43200.0,21.7189,21.7457,21.7189,21.7457,43200.0
2006-12-13 15:40:00,32.47,32.48,32.46,32.47,37000.0,21.7457,21.7524,21.739,21.7457,37000.0
2006-12-13 15:45:00,32.47,32.47,32.43,32.44,45200.0,21.7457,21.7457,21.7189,21.7256,45200.0
2006-12-13 15:50:00,32.44,32.45,32.41,32.41,71800.0,21.7256,21.7323,21.7055,21.7055,71800.0
2006-12-13 15:55:00,32.41,32.43,32.39,32.41,61800.0,21.7055,21.7189,21.6921,21.7055,61800.0
2006-12-14 09:30:00,32.46,32.5,32.43,32.46,25200.0,21.739,21.7658,21.7189,21.739,25200.0
2006-12-14 09:35:00,32.45,32.47,32.4,32.46,23400.0,21.7323,21.7457,21.6988,21.739,23400.0
2006-12-14 09:40:00,32.46,32.6,32.46,32.58,28200.0,21.739,21.8327,21.739,21.8193,28200.0
2006-12-14 09:45:00,32.59,32.63,32.58,32.63,13800.0,21.826,21.8528,21.8193,21.8528,13800.0
2006-12-14 09:50:00,32.62,32.63,32.57,32.59,35200.0,21.8461,21.8528,21.8126,21.826,35200.0
2006-12-14 09:55:00,32.59,32.69,32.59,32.64,30000.0,21.826,21.893,21.826,21.8595,30000.0
2006-12-14 10:00:00,32.63,32.68,32.59,32.68,54200.0,21.8528,21.8863,21.826,21.8863,54200.0
2006-12-14 10:05:00,32.68,32.69,32.6,32.62,43200.0,21.8863,21.893,21.8327,21.8461,43200.0
2006-12-14 10:10:00,32.62,32.62,32.57,32.57,22000.0,21.8461,21.8461,21.8126,21.8126,22000.0
2006-12-14 10:15:00,32.56,32.56,32.52,32.55,145200.0,21.806,21.806,21.7792,21.7993,145200.0
2006-12-14 10:20:00,32.55,32.55,32.52,32.52,110400.0,21.7993,21.7993,21.7792,21.7792,110400.0
2006-12-14 10:25:00,32.52,32.56,32.51,32.56,35200.0,21.7792,21.806,21.7725,21.806,35200.0
2006-12-14 10:30:00,32.56,32.58,32.55,32.57,16000.0,21.806,21.8193,21.7993,21.8126,16000.0
2006-12-14 10:35:00,32.56,32.68,32.54,32.68,49000.0,21.806,21.8863,21.7926,21.8863,49000.0
2006-12-14 10:40:00,32.69,32.7,32.65,32.69,28400.0,21.893,21.8997,21.8662,21.893,28400.0
2006-12-14 10:45:00,32.69,32.72,32.69,32.72,30400.0,21.893,21.9131,21.893,21.9131,30400.0
2006-12-14 10:50:00,32.71,32.76,32.71,32.76,35000.0,21.9064,21.9399,21.9064,21.9399,35000.0
2006-12-14 10:55:00,32.76,32.79,32.76,32.79,18000.0,21.9399,21.96,21.9399,21.96,18000.0
2006-12-14 11:00:00,32.77,32.78,32.73,32.76,17400.0,21.9466,21.9533,21.9198,21.9399,17400.0
2006-12-14 11:05:00,32.76,32.79,32.74,32.77,19000.0,21.9399,21.96,21.9265,21.9466,19000.0
2006-12-14 11:10:00,32.77,32.8,32.77,32.79,16000.0,21.9466,21.9667,21.9466,21.96,16000.0
2006-12-14 11:15:00,32.8,32.8,32.76,32.78,30800.0,21.9667,21.9667,21.9399,21.9533,30800.0
2006-12-14 11:20:00,32.77,32.77,32.74,32.74,9600.0,21.9466,21.9466,21.9265,21.9265,9600.0
2006-12-14 11:25:00,32.74,32.75,32.74,32.75,23200.0,21.9265,21.9332,21.9265,21.9332,23200.0
2006-12-14 11:30:00,32.74,32.75,32.74,32.75,32000.0,21.9265,21.9332,21.9265,21.9332,32000.0
2006-12-14 11:35:00,32.74,32.77,32.74,32.77,10000.0,21.9265,21.9466,21.9265,21.9466,10000.0
2006-12-14 11:40:00,32.77,32.77,32.74,32.74,84000.0,21.9466,21.9466,21.9265,21.9265,84000.0
2006-12-14 11:45:00,32.74,32.74,32.73,32.74,5800.0,21.9265,21.9265,21.9198,21.9265,5800.0
2006-12-14 11:50:00,32.74,32.76,32.74,32.75,4400.0,21.9265,21.9399,21.9265,21.9332,4400.0
2006-12-14 11:55:00,32.76,32.76,32.75,32.75,85400.0,21.9399,21.9399,21.9332,21.9332,85400.0
2006-12-14 12:00:00,32.76,32.76,32.74,32.76,5000.0,21.9399,21.9399,21.9265,21.9399,5000.0
2006-12-14 12:05:00,32.76,32.77,32.76,32.77,8400.0,21.9399,21.9466,21.9399,21.9466,8400.0
2006-12-14 12:10:00,32.77,32.79,32.77,32.79,14800.0,21.9466,21.96,21.9466,21.96,14800.0
2006-12-14 12:15:00,32.78,32.8,32.77,32.77,27200.0,21.9533,21.9667,21.9466,21.9466,27200.0
2006-12-14 12:20:00,32.77,32.8,32.77,32.79,25400.0,21.9466,21.9667,21.9466,21.96,25400.0
2006-12-14 12:25:00,32.78,32.81,32.78,32.8,6800.0,21.9533,21.9734,21.9533,21.9667,6800.0
2006-12-14 12:30:00,32.8,32.83,32.8,32.82,14000.0,21.9667,21.9868,21.9667,21.9801,14000.0
2006-12-14 12:35:00,32.82,32.85,32.82,32.85,13000.0,21.9801,22.0002,21.9801,22.0002,13000.0
2006-12-14 12:40:00,32.85,32.85,32.84,32.84,2200.0,22.0002,22.0002,21.9935,21.9935,2200.0
2006-12-14 12:45:00,32.85,32.85,32.83,32.83,10400.0,22.0002,22.0002,21.9868,21.9868,10400.0
2006-12-14 12:50:00,32.84,32.84,32.82,32.84,14200.0,21.9935,21.9935,21.9801,21.9935,14200.0
2006-12-14 12:55:00,32.84,32.85,32.83,32.84,13000.0,21.9935,22.0002,21.9868,21.9935,13000.0
2006-12-14 13:00:00,32.84,32.85,32.83,32.84,10800.0,21.9935,22.0002,21.9868,21.9935,10800.0
2006-12-14 13:05:00,32.84,32.87,32.84,32.85,6400.0,21.9935,22.0136,21.9935,22.0002,6400.0
2006-12-14 13:10:00,32.85,32.87,32.85,32.87,7800.0,22.0002,22.0136,22.0002,22.0136,7800.0
2006-12-14 13:15:00,32.87,32.87,32.86,32.87,3600.0,22.0136,22.0136,22.0069,22.0136,3600.0
2006-12-14 13:20:00,32.87,32.87,32.85,32.85,10000.0,22.0136,22.0136,22.0002,22.0002,10000.0
2006-12-14 13:25:00,32.85,32.85,32.85,32.85,6400.0,22.0002,22.0002,22.0002,22.0002,6400.0
2006-12-14 13:30:00,32.85,32.86,32.85,32.86,14000.0,22.0002,22.0069,22.0002,22.0069,14000.0
2006-12-14 13:35:00,32.86,32.86,32.81,32.82,13800.0,22.0069,22.0069,21.9734,21.9801,13800.0
2006-12-14 13:40:00,32.83,32.83,32.81,32.82,9400.0,21.9868,21.9868,21.9734,21.9801,9400.0
2006-12-14 13:45:00,32.83,32.86,32.83,32.85,4000.0,21.9868,22.0069,21.9868,22.0002,4000.0
2006-12-14 13:50:00,32.85,32.86,32.85,32.86,10400.0,22.0002,22.0069,22.0002,22.0069,10400.0
2006-12-14 13:55:00,32.86,32.86,32.85,32.85,4600.0,22.0069,22.0069,22.0002,22.0002,4600.0
2006-12-14 14:00:00,32.85,32.85,32.83,32.83,7200.0,22.0002,22.0002,21.9868,21.9868,7200.0
2006-12-14 14:05:00,32.83,32.85,32.83,32.84,5400.0,21.9868,22.0002,21.9868,21.9935,5400.0
2006-12-14 14:10:00,32.84,32.85,32.84,32.85,3400.0,21.9935,22.0002,21.9935,22.0002,3400.0
2006-12-14 14:15:00,32.85,32.85,32.84,32.85,36800.0,22.0002,22.0002,21.9935,22.0002,36800.0
2006-12-14 14:20:00,32.85,32.85,32.83,32.83,9600.0,22.0002,22.0002,21.9868,21.9868,9600.0
2006-12-14 14:25:00,32.83,32.83,32.79,32.79,10000.0,21.9868,21.9868,21.96,21.96,10000.0
2006-12-14 14:30:00,32.8,32.84,32.79,32.84,13200.0,21.9667,21.9935,21.96,21.9935,13200.0
2006-12-14 14:35:00,32.84,32.86,32.83,32.85,16200.0,21.9935,22.0069,21.9868,22.0002,16200.0
2006-12-14 14:40:00,32.86,32.86,32.84,32.84,5000.0,22.0069,22.0069,21.9935,21.9935,5000.0
2006-12-14 14:45:00,32.85,32.85,32.84,32.84,6400.0,22.0002,22.0002,21.9935,21.9935,6400.0
2006-12-14 14:50:00,32.85,32.85,32.84,32.85,5600.0,22.0002,22.0002,21.9935,22.0002,5600.0
2006-12-14 14:55:00,32.85,32.85,32.84,32.84,5000.0,22.0002,22.0002,21.9935,21.9935,5000.0
2006-12-14 15:00:00,32.84,32.84,32.81,32.82,13000.0,21.9935,21.9935,21.9734,21.9801,13000.0
2006-12-14 15:05:00,32.83,32.84,32.82,32.83,16800.0,21.9868,21.9935,21.9801,21.9868,16800.0
2006-12-14 15:10:00,32.83,32.83,32.82,32.83,6000.0,21.9868,21.9868,21.9801,21.9868,6000.0
2006-12-14 15:15:00,32.83,32.84,32.83,32.84,8000.0,21.9868,21.9935,21.9868,21.9935,8000.0
2006-12-14 15:20:00,32.84,32.84,32.81,32.83,37800.0,21.9935,21.9935,21.9734,21.9868,37800.0
2006-12-14 15:25:00,32.83,32.85,32.83,32.84,92200.0,21.9868,22.0002,21.9868,21.9935,92200.0
2006-12-14 15:30:00,32.84,32.87,32.84,32.85,15200.0,21.9935,22.0136,21.9935,22.0002,15200.0
2006-12-14 15:35:00,32.87,32.88,32.85,32.88,12000.0,22.0136,22.0203,22.0002,22.0203,12000.0
2006-12-14 15:40:00,32.87,32.88,32.86,32.88,16800.0,22.0136,22.0203,22.0069,22.0203,16800.0
2006-12-14 15:45:00,32.88,32.89,32.88,32.88,792600.0,22.0203,22.027,22.0203,22.0203,792600.0
2006-12-14 15:50:00,32.88,32.88,32.84,32.85,18400.0,22.0203,22.0203,21.9935,22.0002,18400.0
2006-12-14 15:55:00,32.84,32.84,32.77,32.8,73800.0,21.9935,21.9935,21.9466,21.9667,73800.0
2006-12-15 09:30:00,32.88,32.88,32.78,32.88,398600.0,22.0203,22.0203,21.9533,22.0203,398600.0
2006-12-15 09:35:00,32.88,32.95,32.87,32.91,26200.0,22.0203,22.0671,22.0136,22.0404,26200.0
2006-12-15 09:40:00,32.92,32.97,32.92,32.96,18200.0,22.047,22.0805,22.047,22.0738,18200.0
2006-12-15 09:45:00,32.95,32.99,32.94,32.99,19400.0,22.0671,22.0939,22.0604,22.0939,19400.0
2006-12-15 09:50:00,32.97,32.99,32.96,32.97,18600.0,22.0805,22.0939,22.0738,22.0805,18600.0
2006-12-15 09:55:00,32.98,33.05,32.97,32.99,33800.0,22.0872,22.1341,22.0805,22.0939,33800.0
2006-12-15 10:00:00,33.0,33.04,32.97,32.98,38600.0,22.1006,22.1274,22.0805,22.0872,38600.0
2006-12-15 10:05:00,32.97,33.02,32.95,32.97,22400.0,22.0805,22.114,22.0671,22.0805,22400.0
2006-12-15 10:10:00,32.98,32.98,32.94,32.94,9600.0,22.0872,22.0872,22.0604,22.0604,9600.0
2006-12-15 10:15:00,32.94,32.94,32.89,32.92,10600.0,22.0604,22.0604,22.027,22.047,10600.0
2006-12-15 10:20:00,32.94,32.95,32.9,32.91,5600.0,22.0604,22.0671,22.0337,22.0404,5600.0
2006-12-15 10:25:00,32.91,32.94,32.89,32.92,9200.0,22.0404,22.0604,22.027,22.047,9200.0
2006-12-15 10:30:00,32.9,32.92,32.9,32.92,6400.0,22.0337,22.047,22.0337,22.047,6400.0
2006-12-15 10:35:00,32.92,32.93,32.9,32.92,9400.0,22.047,22.0537,22.0337,22.047,9400.0
2006-12-15 10:40:00,32.92,32.93,32.89,32.93,10400.0,22.047,22.0537,22.027,22.0537,10400.0
2006-12-15 10:45:00,32.92,32.92,32.88,32.92,15600.0,22.047,22.047,22.0203,22.047,15600.0
2006-12-15 10:50:00,32.92,32.97,32.91,32.96,13200.0,22.047,22.0805,22.0404,22.0738,13200.0
2006-12-15 10:55:00,32.96,32.99,32.96,32.99,8200.0,22.0738,22.0939,22.0738,22.0939,8200.0
2006-12-15 11:00:00,32.99,33.02,32.99,32.99,15800.0,22.0939,22.114,22.0939,22.0939,15800.0
2006-12-15 11:05:00,32.98,32.98,32.95,32.95,4600.0,22.0872,22.0872,22.0671,22.0671,4600.0
2006-12-15 11:10:00,32.95,32.96,32.94,32.96,15400.0,22.0671,22.0738,22.0604,22.0738,15400.0
2006-12-15 11:15:00,32.95,32.97,32.93,32.96,17400.0,22.0671,22.0805,22.0537,22.0738,17400.0
2006-12-15 11:20:00,32.96,32.97,32.95,32.95,3600.0,22.0738,22.0805,22.0671,22.0671,3600.0
2006-12-15 11:25:00,32.95,32.95,32.94,32.94,6800.0,22.0671,22.0671,22.0604,22.0604,6800.0
2006-12-15 11:30:00,32.93,32.96,32.93,32.94,9400.0,22.0537,22.0738,22.0537,22.0604,9400.0
2006-12-15 11:35:00,32.94,32.97,32.94,32.97,3200.0,22.0604,22.0805,22.0604,22.0805,3200.0
2006-12-15 11:40:00,32.97,32.97,32.96,32.96,1000.0,22.0805,22.0805,22.0738,22.0738,1000.0
2006-12-15 11:45:00,32.95,32.98,32.95,32.98,7800.0,22.0671,22.0872,22.0671,22.0872,7800.0
2006-12-15 11:50:00,32.98,32.99,32.97,32.99,4600.0,22.0872,22.0939,22.0805,22.0939,4600.0
2006-12-15 11:55:00,32.99,32.99,32.98,32.99,8200.0,22.0939,22.0939,22.0872,22.0939,8200.0
2006-12-15 12:00:00,32.99,33.02,32.98,32.99,13000.0,22.0939,22.114,22.0872,22.0939,13000.0
2006-12-15 12:05:00,32.99,32.99,32.97,32.98,10400.0,22.0939,22.0939,22.0805,22.0872,10400.0
2006-12-15 12:10:00,32.97,32.99,32.97,32.98,3400.0,22.0805,22.0939,22.0805,22.0872,3400.0
2006-12-15 12:15:00,32.99,33.02,32.99,33.01,17200.0,22.0939,22.114,22.0939,22.1073,17200.0
2006-12-15 12:20:00,33.01,33.02,32.96,32.98,21000.0,22.1073,22.114,22.0738,22.0872,21000.0
2006-12-15 12:25:00,32.96,33.02,32.96,33.02,26600.0,22.0738,22.114,22.0738,22.114,26600.0
2006-12-15 12:30:00,33.02,33.05,33.01,33.04,48400.0,22.114,22.1341,22.1073,22.1274,48400.0
2006-12-15 12:35:00,33.02,33.06,33.02,33.04,33000.0,22.114,22.1408,22.114,22.1274,33000.0
2006-12-15 12:40:00,33.04,33.05,33.03,33.05,9200.0,22.1274,22.1341,22.1207,22.1341,9200.0
2006-12-15 12:45:00,33.06,33.06,33.02,33.03,4600.0,22.1408,22.1408,22.114,22.1207,4600.0
2006-12-15 12:50:00,33.04,33.06,33.03,33.04,4200.0,22.1274,22.1408,22.1207,22.1274,4200.0
2006-12-15 12:55:00,33.04,33.05,33.02,33.02,3800.0,22.1274,22.1341,22.114,22.114,3800.0
2006-12-15 13:00:00,33.02,33.03,33.02,33.03,2600.0,22.114,22.1207,22.114,22.1207,2600.0
2006-12-15 13:05:00,33.02,33.04,33.02,33.04,4200.0,22.114,22.1274,22.114,22.1274,4200.0
2006-12-15 13:10:00,33.04,33.04,33.01,33.02,6400.0,22.1274,22.1274,22.1073,22.114,6400.0
2006-12-15 13:15:00,33.02,33.03,33.02,33.02,1600.0,22.114,22.1207,22.114,22.114,1600.0
2006-12-15 13:20:00,33.02,33.03,33.02,33.02,3600.0,22.114,22.1207,22.114,22.114,3600.0
2006-12-15 13:25:00,33.04,33.04,33.01,33.01,8600.0,22.1274,22.1274,22.1073,22.1073,8600.0
2006-12-15 13:30:00,33.02,33.02,32.99,33.02,38800.0,22.114,22.114,22.0939,22.114,38800.0
2006-12-15 13:35:00,33.01,33.02,32.96,32.97,24400.0,22.1073,22.114,22.0738,22.0805,24400.0
2006-12-15 13:40:00,32.97,32.99,32.95,32.96,20200.0,22.0805,22.0939,22.0671,22.0738,20200.0
2006-12-15 13:45:00,32.97,32.97,32.96,32.97,4200.0,22.0805,22.0805,22.0738,22.0805,4200.0
2006-12-15 13:50:00,32.96,32.99,32.95,32.97,13600.0,22.0738,22.0939,22.0671,22.0805,13600.0
2006-12-15 13:55:00,32.97,33.01,32.97,33.01,16400.0,22.0805,22.1073,22.0805,22.1073,16400.0
2006-12-15 14:00:00,33.0,33.02,32.99,33.01,9800.0,22.1006,22.114,22.0939,22.1073,9800.0
2006-12-15 14:05:00,33.0,33.01,32.98,32.99,6600.0,22.1006,22.1073,22.0872,22.0939,6600.0
2006-12-15 14:10:00,32.99,32.99,32.94,32.97,12400.0,22.0939,22.0939,22.0604,22.0805,12400.0
2006-12-15 14:15:00,32.97,32.98,32.97,32.98,7600.0,22.0805,22.0872,22.0805,22.0872,7600.0
2006-12-15 14:20:00,32.99,33.0,32.98,33.0,7000.0,22.0939,22.1006,22.0872,22.1006,7000.0
2006-12-15 14:25:00,33.01,33.02,32.99,33.01,8400.0,22.1073,22.114,22.0939,22.1073,8400.0
2006-12-15 14:30:00,33.01,33.01,32.99,33.0,5200.0,22.1073,22.1073,22.0939,22.1006,5200.0
2006-12-15 14:35:00,32.99,32.99,32.96,32.96,8600.0,22.0939,22.0939,22.0738,22.0738,8600.0
2006-12-15 14:40:00,32.97,32.98,32.96,32.96,8000.0,22.0805,22.0872,22.0738,22.0738,8000.0
2006-12-15 14:45:00,32.96,32.97,32.95,32.97,7600.0,22.0738,22.0805,22.0671,22.0805,7600.0
2006-12-15 14:50:00,32.97,32.98,32.96,32.98,6400.0,22.0805,22.0872,22.0738,22.0872,6400.0
2006-12-15 14:55:00,32.97,32.98,32.96,32.97,7400.0,22.0805,22.0872,22.0738,22.0805,7400.0
2006-12-15 15:00:00,32.97,32.97,32.95,32.95,22600.0,22.0805,22.0805,22.0671,22.0671,22600.0
2006-12-15 15:05:00,32.96,32.97,32.95,32.97,6400.0,22.0738,22.0805,22.0671,22.0805,6400.0
2006-12-15 15:10:00,32.96,32.97,32.95,32.96,8200.0,22.0738,22.0805,22.0671,22.0738,8200.0
2006-12-15 15:15:00,32.96,32.99,32.95,32.99,21800.0,22.0738,22.0939,22.0671,22.0939,21800.0
2006-12-15 15:20:00,32.99,33.02,32.99,33.01,18400.0,22.0939,22.114,22.0939,22.1073,18400.0
2006-12-15 15:25:00,33.01,33.01,32.98,32.99,13200.0,22.1073,22.1073,22.0872,22.0939,13200.0
2006-12-15 15:30:00,32.99,33.02,32.99,33.0,11200.0,22.0939,22.114,22.0939,22.1006,11200.0
2006-12-15 15:35:00,33.01,33.01,33.0,33.01,44000.0,22.1073,22.1073,22.1006,22.1073,44000.0
2006-12-15 15:40:00,33.01,33.04,33.0,33.01,34400.0,22.1073,22.1274,22.1006,22.1073,34400.0
2006-12-15 15:45:00,33.02,33.04,33.02,33.03,12000.0,22.114,22.1274,22.114,22.1207,12000.0
2006-12-15 15:50:00,33.02,33.04,33.01,33.02,18200.0,22.114,22.1274,22.1073,22.114,18200.0
2006-12-15 15:55:00,33.02,33.02,33.01,33.02,36000.0,22.114,22.114,22.1073,22.114,36000.0
2006-12-18 09:30:00,33.15,33.15,33.05,33.07,22400.0,22.2011,22.2011,22.1341,22.1475,22400.0
2006-12-18 09:35:00,33.06,33.06,32.92,32.98,22000.0,22.1408,22.1408,22.047,22.0872,22000.0
2006-12-18 09:40:00,32.96,33.03,32.95,33.03,21400.0,22.0738,22.1207,22.0671,22.1207,21400.0
2006-12-18 09:45:00,33.02,33.04,32.96,32.96,9200.0,22.114,22.1274,22.0738,22.0738,9200.0
2006-12-18 09:50:00,32.97,33.02,32.97,33.0,18400.0,22.0805,22.114,22.0805,22.1006,18400.0
2006-12-18 09:55:00,33.01,33.05,33.0,33.04,10600.0,22.1073,22.1341,22.1006,22.1274,10600.0
2006-12-18 10:00:00,33.03,33.05,33.02,33.04,12200.0,22.1207,22.1341,22.114,22.1274,12200.0
2006-12-18 10:05:00,33.04,33.04,33.01,33.02,12400.0,22.1274,22.1274,22.1073,22.114,12400.0
2006-12-18 10:10:00,33.01,33.02,33.01,33.01,6200.0,22.1073,22.114,22.1073,22.1073,6200.0
2006-12-18 10:15:00,33.01,33.02,33.0,33.01,7000.0,22.1073,22.114,22.1006,22.1073,7000.0
2006-12-18 10:20:00,33.01,33.01,32.94,32.95,16600.0,22.1073,22.1073,22.0604,22.0671,16600.0
2006-12-18 10:25:00,32.95,32.95,32.93,32.94,9200.0,22.0671,22.0671,22.0537,22.0604,9200.0
2006-12-18 10:30:00,32.94,32.97,32.93,32.97,13400.0,22.0604,22.0805,22.0537,22.0805,13400.0
2006-12-18 10:35:00,32.97,32.97,32.96,32.96,5800.0,22.0805,22.0805,22.0738,22.0738,5800.0
2006-12-18 10:40:00,32.97,32.98,32.97,32.97,11400.0,22.0805,22.0872,22.0805,22.0805,11400.0
2006-12-18 10:45:00,32.97,32.98,32.97,32.98,8000.0,22.0805,22.0872,22.0805,22.0872,8000.0
2006-12-18 10:50:00,32.98,32.99,32.98,32.99,7400.0,22.0872,22.0939,22.0872,22.0939,7400.0
2006-12-18 10:55:00,32.99,33.0,32.98,32.98,7400.0,22.0939,22.1006,22.0872,22.0872,7400.0
2006-12-18 11:00:00,32.98,32.99,32.95,32.96,11800.0,22.0872,22.0939,22.0671,22.0738,11800.0
2006-12-18 11:05:00,32.95,32.99,32.95,32.99,9200.0,22.0671,22.0939,22.0671,22.0939,9200.0
2006-12-18 11:10:00,32.99,33.0,32.98,33.0,6400.0,22.0939,22.1006,22.0872,22.1006,6400.0
2006-12-18 11:15:00,33.01,33.01,32.99,33.0,3600.0,22.1073,22.1073,22.0939,22.1006,3600.0
2006-12-18 11:20:00,32.99,33.01,32.99,33.01,6200.0,22.0939,22.1073,22.0939,22.1073,6200.0
2006-12-18 11:25:00,33.0,33.02,33.0,33.02,4600.0,22.1006,22.114,22.1006,22.114,4600.0
2006-12-18 11:30:00,33.02,33.07,33.01,33.07,8600.0,22.114,22.1475,22.1073,22.1475,8600.0
2006-12-18 11:35:00,33.07,33.08,33.04,33.04,10400.0,22.1475,22.1542,22.1274,22.1274,10400.0
2006-12-18 11:40:00,33.02,33.03,33.01,33.01,9600.0,22.114,22.1207,22.1073,22.1073,9600.0
2006-12-18 11:45:00,33.02,33.03,33.02,33.03,2200.0,22.114,22.1207,22.114,22.1207,2200.0
2006-12-18 11:50:00,33.03,33.06,33.03,33.05,4000.0,22.1207,22.1408,22.1207,22.1341,4000.0
2006-12-18 11:55:00,33.04,33.06,33.02,33.05,6000.0,22.1274,22.1408,22.114,22.1341,6000.0
2006-12-18 12:00:00,33.05,33.06,33.02,33.03,17400.0,22.1341,22.1408,22.114,22.1207,17400.0
2006-12-18 12:05:00,33.03,33.04,33.02,33.02,10000.0,22.1207,22.1274,22.114,22.114,10000.0
2006-12-18 12:10:00,33.02,33.04,33.01,33.04,13800.0,22.114,22.1274,22.1073,22.1274,13800.0
2006-12-18 12:15:00,33.04,33.04,33.01,33.02,4200.0,22.1274,22.1274,22.1073,22.114,4200.0
2006-12-18 12:20:00,33.03,33.05,33.02,33.04,7000.0,22.1207,22.1341,22.114,22.1274,7000.0
2006-12-18 12:25:00,33.04,33.04,33.01,33.02,4200.0,22.1274,22.1274,22.1073,22.114,4200.0
2006-12-18 12:30:00,33.02,33.02,33.0,33.01,5800.0,22.114,22.114,22.1006,22.1073,5800.0
2006-12-18 12:35:00,33.01,33.01,32.98,32.99,4400.0,22.1073,22.1073,22.0872,22.0939,4400.0
2006-12-18 12:40:00,33.0,33.01,32.99,32.99,4400.0,22.1006,22.1073,22.0939,22.0939,4400.0
2006-12-18 12:45:00,32.99,33.01,32.99,32.99,3200.0,22.0939,22.1073,22.0939,22.0939,3200.0
2006-12-18 12:50:00,33.0,33.0,32.98,32.99,6400.0,22.1006,22.1006,22.0872,22.0939,6400.0
2006-12-18 12:55:00,32.99,33.01,32.99,33.01,9200.0,22.0939,22.1073,22.0939,22.1073,9200.0
2006-12-18 13:00:00,32.99,33.05,32.97,33.04,27200.0,22.0939,22.1341,22.0805,22.1274,27200.0
2006-12-18 13:05:00,33.04,33.04,32.98,32.99,19800.0,22.1274,22.1274,22.0872,22.0939,19800.0
2006-12-18 13:10:00,32.98,32.99,32.97,32.97,9400.0,22.0872,22.0939,22.0805,22.0805,9400.0
2006-12-18 13:15:00,32.97,32.99,32.97,32.99,6400.0,22.0805,22.0939,22.0805,22.0939,6400.0
2006-12-18 13:20:00,32.98,33.01,32.98,33.0,8200.0,22.0872,22.1073,22.0872,22.1006,8200.0
2006-12-18 13:25:00,33.0,33.0,32.98,33.0,2600.0,22.1006,22.1006,22.0872,22.1006,2600.0
2006-12-18 13:30:00,32.99,33.0,32.98,32.98,3400.0,22.0939,22.1006,22.0872,22.0872,3400.0
2006-12-18 13:35:00,32.99,33.0,32.98,32.98,3800.0,22.0939,22.1006,22.0872,22.0872,3800.0
2006-12-18 13:40:00,32.99,33.01,32.99,33.0,4400.0,22.0939,22.1073,22.0939,22.1006,4400.0
2006-12-18 13:45:00,33.01,33.04,33.01,33.02,7800.0,22.1073,22.1274,22.1073,22.114,7800.0
2006-12-18 13:50:00,33.03,33.03,33.0,33.0,3200.0,22.1207,22.1207,22.1006,22.1006,3200.0
2006-12-18 13:55:00,33.0,33.01,32.99,32.99,4000.0,22.1006,22.1073,22.0939,22.0939,4000.0
2006-12-18 14:00:00,33.01,33.01,32.99,33.01,5600.0,22.1073,22.1073,22.0939,22.1073,5600.0
2006-12-18 14:05:00,33.0,33.0,32.99,33.0,7200.0,22.1006,22.1006,22.0939,22.1006,7200.0
2006-12-18 14:10:00,33.0,33.0,32.99,32.99,8600.0,22.1006,22.1006,22.0939,22.0939,8600.0
2006-12-18 14:15:00,32.99,32.99,32.99,32.99,3400.0,22.0939,22.0939,22.0939,22.0939,3400.0
2006-12-18 14:20:00,32.99,32.99,32.98,32.98,7800.0,22.0939,22.0939,22.0872,22.0872,7800.0
2006-12-18 14:25:00,32.98,32.98,32.95,32.96,10000.0,22.0872,22.0872,22.0671,22.0738,10000.0
2006-12-18 14:30:00,32.95,32.95,32.94,32.94,6000.0,22.0671,22.0671,22.0604,22.0604,6000.0
2006-12-18 14:35:00,32.94,32.94,32.93,32.93,5600.0,22.0604,22.0604,22.0537,22.0537,5600.0
2006-12-18 14:40:00,32.92,32.92,32.9,32.9,9000.0,22.047,22.047,22.0337,22.0337,9000.0
2006-12-18 14:45:00,32.9,32.91,32.88,32.89,11000.0,22.0337,22.0404,22.0203,22.027,11000.0
2006-12-18 14:50:00,32.89,32.91,32.86,32.88,14200.0,22.027,22.0404,22.0069,22.0203,14200.0
2006-12-18 14:55:00,32.88,32.91,32.87,32.91,5600.0,22.0203,22.0404,22.0136,22.0404,5600.0
2006-12-18 15:00:00,32.89,32.91,32.88,32.88,2200.0,22.027,22.0404,22.0203,22.0203,2200.0
2006-12-18 15:05:00,32.87,32.88,32.85,32.85,10000.0,22.0136,22.0203,22.0002,22.0002,10000.0
2006-12-18 15:10:00,32.87,32.87,32.85,32.87,10000.0,22.0136,22.0136,22.0002,22.0136,10000.0
2006-12-18 15:15:00,32.87,32.88,32.85,32.85,5200.0,22.0136,22.0203,22.0002,22.0002,5200.0
2006-12-18 15:20:00,32.85,32.87,32.85,32.85,11800.0,22.0002,22.0136,22.0002,22.0002,11800.0
2006-12-18 15:25:00,32.86,32.88,32.85,32.86,6400.0,22.0069,22.0203,22.0002,22.0069,6400.0
2006-12-18 15:30:00,32.86,32.88,32.85,32.85,13600.0,22.0069,22.0203,22.0002,22.0002,13600.0
2006-12-18 15:35:00,32.86,32.9,32.86,32.88,13200.0,22.0069,22.0337,22.0069,22.0203,13200.0
2006-12-18 15:40:00,32.88,32.89,32.86,32.87,8200.0,22.0203,22.027,22.0069,22.0136,8200.0
2006-12-18 15:45:00,32.86,32.89,32.85,32.88,12400.0,22.0069,22.027,22.0002,22.0203,12400.0
2006-12-18 15:50:00,32.87,32.88,32.85,32.87,14400.0,22.0136,22.0203,22.0002,22.0136,14400.0
2006-12-18 15:55:00,32.86,32.88,32.85,32.88,24600.0,22.0069,22.0203,22.0002,22.0203,24600.0
2006-12-19 09:35:00,32.88,32.93,32.79,32.91,46400.0,22.0203,22.0537,21.96,22.0404,46400.0
2006-12-19 09:40:00,32.9,32.92,32.79,32.8,35600.0,22.0337,22.047,21.96,21.9667,35600.0
2006-12-19 09:45:00,32.8,32.82,32.77,32.8,20200.0,21.9667,21.9801,21.9466,21.9667,20200.0
2006-12-19 09:50:00,32.79,32.79,32.74,32.74,17000.0,21.96,21.96,21.9265,21.9265,17000.0
2006-12-19 09:55:00,32.75,32.81,32.74,32.81,14200.0,21.9332,21.9734,21.9265,21.9734,14200.0
2006-12-19 10:00:00,32.8,32.84,32.8,32.82,17400.0,21.9667,21.9935,21.9667,21.9801,17400.0
2006-12-19 10:05:00,32.83,32.83,32.8,32.81,5800.0,21.9868,21.9868,21.9667,21.9734,5800.0
2006-12-19 10:10:00,32.81,32.85,32.8,32.84,11600.0,21.9734,22.0002,21.9667,21.9935,11600.0
2006-12-19 10:15:00,32.84,32.9,32.84,32.9,21000.0,21.9935,22.0337,21.9935,22.0337,21000.0
2006-12-19 10:20:00,32.9,32.92,32.88,32.92,15600.0,22.0337,22.047,22.0203,22.047,15600.0
2006-12-19 10:25:00,32.92,32.93,32.9,32.92,19800.0,22.047,22.0537,22.0337,22.047,19800.0
2006-12-19 10:30:00,32.93,32.93,32.89,32.9,12800.0,22.0537,22.0537,22.027,22.0337,12800.0
2006-12-19 10:35:00,32.9,32.92,32.9,32.91,10000.0,22.0337,22.047,22.0337,22.0404,10000.0
2006-12-19 10:40:00,32.88,32.9,32.86,32.88,10800.0,22.0203,22.0337,22.0069,22.0203,10800.0
2006-12-19 10:45:00,32.88,32.91,32.88,32.91,7000.0,22.0203,22.0404,22.0203,22.0404,7000.0
2006-12-19 10:50:00,32.91,32.97,32.91,32.97,8200.0,22.0404,22.0805,22.0404,22.0805,8200.0
2006-12-19 10:55:00,32.96,32.97,32.96,32.97,5800.0,22.0738,22.0805,22.0738,22.0805,5800.0
2006-12-19 11:00:00,32.98,33.02,32.98,33.02,11200.0,22.0872,22.114,22.0872,22.114,11200.0
2006-12-19 11:05:00,33.02,33.03,32.99,32.99,3600.0,22.114,22.1207,22.0939,22.0939,3600.0
2006-12-19 11:10:00,33.0,33.01,32.97,32.97,10600.0,22.1006,22.1073,22.0805,22.0805,10600.0
2006-12-19 11:15:00,32.95,32.96,32.88,32.89,15000.0,22.0671,22.0738,22.0203,22.027,15000.0
2006-12-19 11:20:00,32.88,32.9,32.88,32.88,5600.0,22.0203,22.0337,22.0203,22.0203,5600.0
2006-12-19 11:25:00,32.88,32.88,32.87,32.88,10800.0,22.0203,22.0203,22.0136,22.0203,10800.0
2006-12-19 11:30:00,32.87,32.91,32.87,32.88,7400.0,22.0136,22.0404,22.0136,22.0203,7400.0
2006-12-19 11:35:00,32.9,32.9,32.87,32.88,9000.0,22.0337,22.0337,22.0136,22.0203,9000.0
2006-12-19 11:40:00,32.88,32.91,32.88,32.89,9200.0,22.0203,22.0404,22.0203,22.027,9200.0
2006-12-19 11:45:00,32.88,32.92,32.88,32.92,7000.0,22.0203,22.047,22.0203,22.047,7000.0
2006-12-19 11:50:00,32.92,32.92,32.86,32.87,8400.0,22.047,22.047,22.0069,22.0136,8400.0
2006-12-19 11:55:00,32.87,32.91,32.87,32.91,7600.0,22.0136,22.0404,22.0136,22.0404,7600.0
2006-12-19 12:00:00,32.91,32.97,32.91,32.97,7800.0,22.0404,22.0805,22.0404,22.0805,7800.0
2006-12-19 12:05:00,32.97,32.97,32.9,32.9,7600.0,22.0805,22.0805,22.0337,22.0337,7600.0
2006-12-19 12:10:00,32.9,32.92,32.9,32.91,6200.0,22.0337,22.047,22.0337,22.0404,6200.0
2006-12-19 12:15:00,32.91,32.91,32.87,32.88,8400.0,22.0404,22.0404,22.0136,22.0203,8400.0
2006-12-19 12:20:00,32.88,32.92,32.88,32.92,7400.0,22.0203,22.047,22.0203,22.047,7400.0
2006-12-19 12:25:00,32.92,32.93,32.9,32.9,8200.0,22.047,22.0537,22.0337,22.0337,8200.0
2006-12-19 12:30:00,32.9,32.93,32.9,32.91,14800.0,22.0337,22.0537,22.0337,22.0404,14800.0
2006-12-19 12:35:00,32.91,32.92,32.89,32.9,12200.0,22.0404,22.047,22.027,22.0337,12200.0
2006-12-19 12:40:00,32.9,32.92,32.9,32.92,4800.0,22.0337,22.047,22.0337,22.047,4800.0
2006-12-19 12:45:00,32.92,32.92,32.91,32.91,3800.0,22.047,22.047,22.0404,22.0404,3800.0
2006-12-19 12:50:00,32.93,32.93,32.89,32.91,10200.0,22.0537,22.0537,22.027,22.0404,10200.0
2006-12-19 12:55:00,32.9,32.92,32.89,32.91,8400.0,22.0337,22.047,22.027,22.0404,8400.0
2006-12-19 13:00:00,32.91,32.91,32.91,32.91,2200.0,22.0404,22.0404,22.0404,22.0404,2200.0
2006-12-19 13:05:00,32.91,32.91,32.89,32.89,6800.0,22.0404,22.0404,22.027,22.027,6800.0
2006-12-19 13:10:00,32.89,32.91,32.88,32.89,8400.0,22.027,22.0404,22.0203,22.027,8400.0
2006-12-19 13:15:00,32.9,32.91,32.86,32.86,8200.0,22.0337,22.0404,22.0069,22.0069,8200.0
2006-12-19 13:20:00,32.86,32.88,32.86,32.88,5400.0,22.0069,22.0203,22.0069,22.0203,5400.0
2006-12-19 13:25:00,32.88,32.89,32.88,32.88,4400.0,22.0203,22.027,22.0203,22.0203,4400.0
2006-12-19 13:30:00,32.88,32.91,32.88,32.91,6200.0,22.0203,22.0404,22.0203,22.0404,6200.0
2006-12-19 13:35:00,32.91,32.92,32.9,32.92,3800.0,22.0404,22.047,22.0337,22.047,3800.0
2006-12-19 13:40:00,32.91,32.93,32.9,32.93,12400.0,22.0404,22.0537,22.0337,22.0537,12400.0
2006-12-19 13:45:00,32.92,32.97,32.91,32.97,11600.0,22.047,22.0805,22.0404,22.0805,11600.0
2006-12-19 13:50:00,32.96,32.96,32.94,32.95,4800.0,22.0738,22.0738,22.0604,22.0671,4800.0
2006-12-19 13:55:00,32.96,32.97,32.95,32.97,4400.0,22.0738,22.0805,22.0671,22.0805,4400.0
2006-12-19 14:00:00,32.97,32.99,32.97,32.98,7800.0,22.0805,22.0939,22.0805,22.0872,7800.0
2006-12-19 14:05:00,32.98,33.02,32.97,32.99,27400.0,22.0872,22.114,22.0805,22.0939,27400.0
2006-12-19 14:10:00,32.99,33.02,32.99,33.01,14600.0,22.0939,22.114,22.0939,22.1073,14600.0
2006-12-19 14:15:00,33.01,33.01,32.99,32.99,22400.0,22.1073,22.1073,22.0939,22.0939,22400.0
2006-12-19 14:20:00,32.99,32.99,32.98,32.99,17200.0,22.0939,22.0939,22.0872,22.0939,17200.0
2006-12-19 14:25:00,32.98,32.99,32.96,32.97,23200.0,22.0872,22.0939,22.0738,22.0805,23200.0
2006-12-19 14:30:00,32.96,32.99,32.95,32.99,26800.0,22.0738,22.0939,22.0671,22.0939,26800.0
2006-12-19 14:35:00,32.99,33.0,32.99,32.99,8000.0,22.0939,22.1006,22.0939,22.0939,8000.0
2006-12-19 14:40:00,33.0,33.01,32.99,33.01,8600.0,22.1006,22.1073,22.0939,22.1073,8600.0
2006-12-19 14:45:00,33.0,33.0,32.98,32.99,11200.0,22.1006,22.1006,22.0872,22.0939,11200.0
2006-12-19 14:50:00,32.99,33.03,32.99,33.02,14400.0,22.0939,22.1207,22.0939,22.114,14400.0
2006-12-19 14:55:00,33.03,33.04,33.02,33.04,7600.0,22.1207,22.1274,22.114,22.1274,7600.0
2006-12-19 15:00:00,33.04,33.05,33.04,33.04,14200.0,22.1274,22.1341,22.1274,22.1274,14200.0
2006-12-19 15:05:00,33.04,33.07,33.04,33.07,19800.0,22.1274,22.1475,22.1274,22.1475,19800.0
2006-12-19 15:10:00,33.06,33.1,33.06,33.09,15800.0,22.1408,22.1676,22.1408,22.1609,15800.0
2006-12-19 15:15:00,33.09,33.1,33.07,33.09,20400.0,22.1609,22.1676,22.1475,22.1609,20400.0
2006-12-19 15:20:00,33.09,33.09,33.08,33.08,8200.0,22.1609,22.1609,22.1542,22.1542,8200.0
2006-12-19 15:25:00,33.08,33.1,33.08,33.09,15600.0,22.1542,22.1676,22.1542,22.1609,15600.0
2006-12-19 15:30:00,33.08,33.09,33.08,33.08,14400.0,22.1542,22.1609,22.1542,22.1542,14400.0
2006-12-19 15:35:00,33.08,33.1,33.07,33.08,27200.0,22.1542,22.1676,22.1475,22.1542,27200.0
2006-12-19 15:40:00,33.08,33.09,33.04,33.04,15200.0,22.1542,22.1609,22.1274,22.1274,15200.0
2006-12-19 15:45:00,33.05,33.07,33.03,33.06,21400.0,22.1341,22.1475,22.1207,22.1408,21400.0
2006-12-19 15:50:00,33.06,33.09,33.06,33.06,18400.0,22.1408,22.1609,22.1408,22.1408,18400.0
2006-12-19 15:55:00,33.07,33.09,33.06,33.09,29200.0,22.1475,22.1609,22.1408,22.1609,29200.0
2006-12-20 09:30:00,33.07,33.07,32.99,33.0,22400.0,22.1475,22.1475,22.0939,22.1006,22400.0
2006-12-20 09:35:00,32.98,33.0,32.96,32.98,10000.0,22.0872,22.1006,22.0738,22.0872,10000.0
2006-12-20 09:40:00,32.97,32.99,32.97,32.98,14200.0,22.0805,22.0939,22.0805,22.0872,14200.0
2006-12-20 09:45:00,32.98,33.0,32.98,33.0,13200.0,22.0872,22.1006,22.0872,22.1006,13200.0
2006-12-20 09:50:00,33.0,33.0,32.97,32.97,10200.0,22.1006,22.1006,22.0805,22.0805,10200.0
2006-12-20 09:55:00,32.97,33.02,32.97,32.98,16400.0,22.0805,22.114,22.0805,22.0872,16400.0
2006-12-20 10:00:00,32.99,33.02,32.98,32.99,29400.0,22.0939,22.114,22.0872,22.0939,29400.0
2006-12-20 10:05:00,32.99,32.99,32.96,32.98,16400.0,22.0939,22.0939,22.0738,22.0872,16400.0
2006-12-20 10:10:00,32.98,32.98,32.94,32.95,18400.0,22.0872,22.0872,22.0604,22.0671,18400.0
2006-12-20 10:15:00,32.95,32.97,32.93,32.95,26800.0,22.0671,22.0805,22.0537,22.0671,26800.0
2006-12-20 10:20:00,32.95,32.95,32.94,32.95,12600.0,22.0671,22.0671,22.0604,22.0671,12600.0
2006-12-20 10:25:00,32.95,32.95,32.92,32.93,6800.0,22.0671,22.0671,22.047,22.0537,6800.0
2006-12-20 10:30:00,32.93,32.95,32.93,32.95,10400.0,22.0537,22.0671,22.0537,22.0671,10400.0
2006-12-20 10:35:00,32.95,32.96,32.94,32.95,13800.0,22.0671,22.0738,22.0604,22.0671,13800.0
2006-12-20 10:40:00,32.95,32.97,32.95,32.97,18800.0,22.0671,22.0805,22.0671,22.0805,18800.0
2006-12-20 10:45:00,32.96,32.99,32.96,32.98,16600.0,22.0738,22.0939,22.0738,22.0872,16600.0
2006-12-20 10:50:00,32.99,32.99,32.97,32.97,33600.0,22.0939,22.0939,22.0805,22.0805,33600.0
2006-12-20 10:55:00,32.97,32.98,32.95,32.96,26800.0,22.0805,22.0872,22.0671,22.0738,26800.0
2006-12-20 11:00:00,32.97,32.99,32.96,32.97,47600.0,22.0805,22.0939,22.0738,22.0805,47600.0
2006-12-20 11:05:00,32.98,32.98,32.96,32.96,12400.0,22.0872,22.0872,22.0738,22.0738,12400.0
2006-12-20 11:10:00,32.97,32.97,32.94,32.95,26400.0,22.0805,22.0805,22.0604,22.0671,26400.0
2006-12-20 11:15:00,32.95,32.99,32.94,32.95,24600.0,22.0671,22.0939,22.0604,22.0671,24600.0
2006-12-20 11:20:00,32.95,32.95,32.93,32.94,11400.0,22.0671,22.0671,22.0537,22.0604,11400.0
2006-12-20 11:25:00,32.93,32.94,32.91,32.92,13000.0,22.0537,22.0604,22.0404,22.047,13000.0
2006-12-20 11:30:00,32.92,32.95,32.91,32.93,25600.0,22.047,22.0671,22.0404,22.0537,25600.0
2006-12-20 11:35:00,32.95,32.95,32.94,32.95,27200.0,22.0671,22.0671,22.0604,22.0671,27200.0
2006-12-20 11:40:00,32.95,32.95,32.93,32.94,6600.0,22.0671,22.0671,22.0537,22.0604,6600.0
2006-12-20 11:45:00,32.94,32.94,32.93,32.94,6200.0,22.0604,22.0604,22.0537,22.0604,6200.0
2006-12-20 11:50:00,32.94,32.94,32.93,32.94,8200.0,22.0604,22.0604,22.0537,22.0604,8200.0
2006-12-20 11:55:00,32.94,32.95,32.93,32.94,5200.0,22.0604,22.0671,22.0537,22.0604,5200.0
2006-12-20 12:00:00,32.95,32.95,32.95,32.95,9000.0,22.0671,22.0671,22.0671,22.0671,9000.0
2006-12-20 12:05:00,32.95,32.95,32.93,32.93,12200.0,22.0671,22.0671,22.0537,22.0537,12200.0
2006-12-20 12:10:00,32.93,32.94,32.92,32.92,10800.0,22.0537,22.0604,22.047,22.047,10800.0
2006-12-20 12:15:00,32.92,32.92,32.91,32.91,2600.0,22.047,22.047,22.0404,22.0404,2600.0
2006-12-20 12:20:00,32.92,32.95,32.91,32.95,14800.0,22.047,22.0671,22.0404,22.0671,14800.0
2006-12-20 12:25:00,32.95,32.95,32.91,32.95,5600.0,22.0671,22.0671,22.0404,22.0671,5600.0
2006-12-20 12:30:00,32.95,32.95,32.94,32.94,3000.0,22.0671,22.0671,22.0604,22.0604,3000.0
2006-12-20 12:35:00,32.94,32.95,32.94,32.94,3800.0,22.0604,22.0671,22.0604,22.0604,3800.0
2006-12-20 12:40:00,32.94,32.95,32.93,32.95,3600.0,22.0604,22.0671,22.0537,22.0671,3600.0
2006-12-20 12:45:00,32.94,32.95,32.94,32.95,1000.0,22.0604,22.0671,22.0604,22.0671,1000.0
2006-12-20 12:50:00,32.95,32.95,32.94,32.94,5200.0,22.0671,22.0671,22.0604,22.0604,5200.0
2006-12-20 12:55:00,32.94,32.95,32.93,32.95,6200.0,22.0604,22.0671,22.0537,22.0671,6200.0
2006-12-20 13:00:00,32.93,32.95,32.93,32.95,8600.0,22.0537,22.0671,22.0537,22.0671,8600.0
2006-12-20 13:05:00,32.94,32.95,32.92,32.92,3600.0,22.0604,22.0671,22.047,22.047,3600.0
2006-12-20 13:10:00,32.92,32.92,32.9,32.9,8600.0,22.047,22.047,22.0337,22.0337,8600.0
2006-12-20 13:15:00,32.9,32.92,32.9,32.91,4200.0,22.0337,22.047,22.0337,22.0404,4200.0
2006-12-20 13:20:00,32.9,32.91,32.9,32.91,2400.0,22.0337,22.0404,22.0337,22.0404,2400.0
2006-12-20 13:25:00,32.91,32.91,32.88,32.88,22800.0,22.0404,22.0404,22.0203,22.0203,22800.0
2006-12-20 13:30:00,32.88,32.89,32.85,32.87,14600.0,22.0203,22.027,22.0002,22.0136,14600.0
2006-12-20 13:35:00,32.86,32.86,32.83,32.83,15800.0,22.0069,22.0069,21.9868,21.9868,15800.0
2006-12-20 13:40:00,32.83,32.83,32.81,32.82,16000.0,21.9868,21.9868,21.9734,21.9801,16000.0
2006-12-20 13:45:00,32.81,32.81,32.79,32.79,22000.0,21.9734,21.9734,21.96,21.96,22000.0
2006-12-20 13:50:00,32.8,32.82,32.79,32.82,18800.0,21.9667,21.9801,21.96,21.9801,18800.0
2006-12-20 13:55:00,32.81,32.82,32.8,32.81,8400.0,21.9734,21.9801,21.9667,21.9734,8400.0
2006-12-20 14:00:00,32.8,32.81,32.77,32.8,35800.0,21.9667,21.9734,21.9466,21.9667,35800.0
2006-12-20 14:05:00,32.81,32.81,32.8,32.8,3600.0,21.9734,21.9734,21.9667,21.9667,3600.0
2006-12-20 14:10:00,32.8,32.8,32.79,32.8,9200.0,21.9667,21.9667,21.96,21.9667,9200.0
2006-12-20 14:15:00,32.8,32.8,32.77,32.77,21000.0,21.9667,21.9667,21.9466,21.9466,21000.0
2006-12-20 14:20:00,32.77,32.8,32.77,32.79,22800.0,21.9466,21.9667,21.9466,21.96,22800.0
2006-12-20 14:25:00,32.79,32.8,32.78,32.79,10400.0,21.96,21.9667,21.9533,21.96,10400.0
2006-12-20 14:30:00,32.8,32.8,32.75,32.77,10800.0,21.9667,21.9667,21.9332,21.9466,10800.0
2006-12-20 14:35:00,32.77,32.77,32.76,32.76,8200.0,21.9466,21.9466,21.9399,21.9399,8200.0
2006-12-20 14:40:00,32.76,32.79,32.75,32.79,16800.0,21.9399,21.96,21.9332,21.96,16800.0
2006-12-20 14:45:00,32.8,32.8,32.79,32.79,15000.0,21.9667,21.9667,21.96,21.96,15000.0
2006-12-20 14:50:00,32.79,32.79,32.77,32.79,15800.0,21.96,21.96,21.9466,21.96,15800.0
2006-12-20 14:55:00,32.8,32.8,32.78,32.78,8800.0,21.9667,21.9667,21.9533,21.9533,8800.0
2006-12-20 15:00:00,32.79,32.79,32.78,32.79,4800.0,21.96,21.96,21.9533,21.96,4800.0
2006-12-20 15:05:00,32.79,32.79,32.77,32.78,5400.0,21.96,21.96,21.9466,21.9533,5400.0
2006-12-20 15:10:00,32.79,32.79,32.77,32.79,9000.0,21.96,21.96,21.9466,21.96,9000.0
2006-12-20 15:15:00,32.79,32.79,32.76,32.77,21000.0,21.96,21.96,21.9399,21.9466,21000.0
2006-12-20 15:20:00,32.77,32.79,32.77,32.78,17400.0,21.9466,21.96,21.9466,21.9533,17400.0
2006-12-20 15:25:00,32.78,32.78,32.77,32.77,17600.0,21.9533,21.9533,21.9466,21.9466,17600.0
2006-12-20 15:30:00,32.78,32.78,32.77,32.77,11800.0,21.9533,21.9533,21.9466,21.9466,11800.0
2006-12-20 15:35:00,32.77,32.79,32.75,32.77,30200.0,21.9466,21.96,21.9332,21.9466,30200.0
2006-12-20 15:40:00,32.77,32.77,32.77,32.77,16600.0,21.9466,21.9466,21.9466,21.9466,16600.0
2006-12-20 15:45:00,32.77,32.77,32.76,32.76,19200.0,21.9466,21.9466,21.9399,21.9399,19200.0
2006-12-20 15:50:00,32.76,32.77,32.75,32.77,18600.0,21.9399,21.9466,21.9332,21.9466,18600.0
2006-12-20 15:55:00,32.76,32.78,32.75,32.75,35000.0,21.9399,21.9533,21.9332,21.9332,35000.0
2006-12-21 09:30:00,32.85,32.85,32.74,32.76,21200.0,22.0002,22.0002,21.9265,21.9399,21200.0
2006-12-21 09:35:00,32.76,32.76,32.63,32.66,16400.0,21.9399,21.9399,21.8528,21.8729,16400.0
2006-12-21 09:40:00,32.65,32.76,32.65,32.76,12400.0,21.8662,21.9399,21.8662,21.9399,12400.0
2006-12-21 09:45:00,32.76,32.8,32.73,32.74,8000.0,21.9399,21.9667,21.9198,21.9265,8000.0
2006-12-21 09:50:00,32.76,32.79,32.76,32.78,9200.0,21.9399,21.96,21.9399,21.9533,9200.0
2006-12-21 09:55:00,32.77,32.81,32.77,32.79,8000.0,21.9466,21.9734,21.9466,21.96,8000.0
2006-12-21 10:00:00,32.78,32.82,32.74,32.82,12800.0,21.9533,21.9801,21.9265,21.9801,12800.0
2006-12-21 10:05:00,32.82,32.82,32.77,32.8,8800.0,21.9801,21.9801,21.9466,21.9667,8800.0
2006-12-21 10:10:00,32.82,32.83,32.82,32.83,9400.0,21.9801,21.9868,21.9801,21.9868,9400.0
2006-12-21 10:15:00,32.83,32.84,32.79,32.8,10200.0,21.9868,21.9935,21.96,21.9667,10200.0
2006-12-21 10:20:00,32.79,32.8,32.76,32.76,9200.0,21.96,21.9667,21.9399,21.9399,9200.0
2006-12-21 10:25:00,32.76,32.83,32.75,32.82,9200.0,21.9399,21.9868,21.9332,21.9801,9200.0
2006-12-21 10:30:00,32.81,32.83,32.8,32.81,11000.0,21.9734,21.9868,21.9667,21.9734,11000.0
2006-12-21 10:35:00,32.81,32.81,32.74,32.74,5800.0,21.9734,21.9734,21.9265,21.9265,5800.0
2006-12-21 10:40:00,32.74,32.77,32.74,32.76,9600.0,21.9265,21.9466,21.9265,21.9399,9600.0
2006-12-21 10:45:00,32.76,32.78,32.74,32.77,12400.0,21.9399,21.9533,21.9265,21.9466,12400.0
2006-12-21 10:50:00,32.77,32.77,32.73,32.73,11000.0,21.9466,21.9466,21.9198,21.9198,11000.0
2006-12-21 10:55:00,32.73,32.74,32.72,32.73,10600.0,21.9198,21.9265,21.9131,21.9198,10600.0
2006-12-21 11:00:00,32.73,32.77,32.73,32.77,6800.0,21.9198,21.9466,21.9198,21.9466,6800.0
2006-12-21 11:05:00,32.77,32.81,32.77,32.8,9400.0,21.9466,21.9734,21.9466,21.9667,9400.0
2006-12-21 11:10:00,32.8,32.83,32.79,32.82,7800.0,21.9667,21.9868,21.96,21.9801,7800.0
2006-12-21 11:15:00,32.81,32.82,32.8,32.8,4600.0,21.9734,21.9801,21.9667,21.9667,4600.0
2006-12-21 11:20:00,32.81,32.83,32.78,32.83,11200.0,21.9734,21.9868,21.9533,21.9868,11200.0
2006-12-21 11:25:00,32.83,32.83,32.79,32.81,3400.0,21.9868,21.9868,21.96,21.9734,3400.0
2006-12-21 11:30:00,32.79,32.8,32.79,32.79,3800.0,21.96,21.9667,21.96,21.96,3800.0
2006-12-21 11:35:00,32.79,32.8,32.77,32.8,3800.0,21.96,21.9667,21.9466,21.9667,3800.0
2006-12-21 11:40:00,32.8,32.81,32.8,32.81,3800.0,21.9667,21.9734,21.9667,21.9734,3800.0
2006-12-21 11:45:00,32.8,32.8,32.77,32.79,6000.0,21.9667,21.9667,21.9466,21.96,6000.0
2006-12-21 11:50:00,32.79,32.79,32.73,32.74,6400.0,21.96,21.96,21.9198,21.9265,6400.0
2006-12-21 11:55:00,32.73,32.74,32.72,32.73,10000.0,21.9198,21.9265,21.9131,21.9198,10000.0
2006-12-21 12:00:00,32.72,32.73,32.68,32.7,7600.0,21.9131,21.9198,21.8863,21.8997,7600.0
2006-12-21 12:05:00,32.7,32.7,32.65,32.66,6400.0,21.8997,21.8997,21.8662,21.8729,6400.0
2006-12-21 12:10:00,32.66,32.66,32.65,32.66,5400.0,21.8729,21.8729,21.8662,21.8729,5400.0
2006-12-21 12:15:00,32.65,32.65,32.55,32.55,21000.0,21.8662,21.8662,21.7993,21.7993,21000.0
2006-12-21 12:20:00,32.55,32.56,32.53,32.56,12800.0,21.7993,21.806,21.7859,21.806,12800.0
2006-12-21 12:25:00,32.58,32.59,32.49,32.5,28800.0,21.8193,21.826,21.7591,21.7658,28800.0
2006-12-21 12:30:00,32.5,32.52,32.47,32.49,21800.0,21.7658,21.7792,21.7457,21.7591,21800.0
2006-12-21 12:35:00,32.49,32.49,32.44,32.44,29200.0,21.7591,21.7591,21.7256,21.7256,29200.0
2006-12-21 12:40:00,32.44,32.45,32.42,32.45,21000.0,21.7256,21.7323,21.7122,21.7323,21000.0
2006-12-21 12:45:00,32.45,32.46,32.41,32.42,10600.0,21.7323,21.739,21.7055,21.7122,10600.0
2006-12-21 12:50:00,32.42,32.47,32.42,32.47,12000.0,21.7122,21.7457,21.7122,21.7457,12000.0
2006-12-21 12:55:00,32.46,32.51,32.46,32.49,8800.0,21.739,21.7725,21.739,21.7591,8800.0
2006-12-21 13:00:00,32.49,32.49,32.4,32.42,17600.0,21.7591,21.7591,21.6988,21.7122,17600.0
2006-12-21 13:05:00,32.42,32.47,32.42,32.47,10800.0,21.7122,21.7457,21.7122,21.7457,10800.0
2006-12-21 13:10:00,32.47,32.49,32.47,32.48,10400.0,21.7457,21.7591,21.7457,21.7524,10400.0
2006-12-21 13:15:00,32.48,32.49,32.48,32.48,7200.0,21.7524,21.7591,21.7524,21.7524,7200.0
2006-12-21 13:20:00,32.47,32.49,32.47,32.49,7400.0,21.7457,21.7591,21.7457,21.7591,7400.0
2006-12-21 13:25:00,32.48,32.49,32.48,32.49,4200.0,21.7524,21.7591,21.7524,21.7591,4200.0
2006-12-21 13:30:00,32.49,32.53,32.49,32.49,12200.0,21.7591,21.7859,21.7591,21.7591,12200.0
2006-12-21 13:35:00,32.51,32.53,32.49,32.52,11800.0,21.7725,21.7859,21.7591,21.7792,11800.0
2006-12-21 13:40:00,32.52,32.52,32.49,32.51,12200.0,21.7792,21.7792,21.7591,21.7725,12200.0
2006-12-21 13:45:00,32.5,32.52,32.5,32.51,2800.0,21.7658,21.7792,21.7658,21.7725,2800.0
2006-12-21 13:50:00,32.51,32.54,32.5,32.5,9800.0,21.7725,21.7926,21.7658,21.7658,9800.0
2006-12-21 13:55:00,32.5,32.51,32.5,32.51,6200.0,21.7658,21.7725,21.7658,21.7725,6200.0
2006-12-21 14:00:00,32.5,32.5,32.48,32.5,9000.0,21.7658,21.7658,21.7524,21.7658,9000.0
2006-12-21 14:05:00,32.5,32.52,32.49,32.49,6800.0,21.7658,21.7792,21.7591,21.7591,6800.0
2006-12-21 14:10:00,32.49,32.52,32.49,32.52,6600.0,21.7591,21.7792,21.7591,21.7792,6600.0
2006-12-21 14:15:00,32.52,32.54,32.52,32.54,5200.0,21.7792,21.7926,21.7792,21.7926,5200.0
2006-12-21 14:20:00,32.55,32.57,32.54,32.56,13600.0,21.7993,21.8126,21.7926,21.806,13600.0
2006-12-21 14:25:00,32.57,32.59,32.56,32.59,6600.0,21.8126,21.826,21.806,21.826,6600.0
2006-12-21 14:30:00,32.59,32.62,32.58,32.62,13200.0,21.826,21.8461,21.8193,21.8461,13200.0
2006-12-21 14:35:00,32.62,32.62,32.6,32.6,5400.0,21.8461,21.8461,21.8327,21.8327,5400.0
2006-12-21 14:40:00,32.59,32.59,32.56,32.58,8000.0,21.826,21.826,21.806,21.8193,8000.0
2006-12-21 14:45:00,32.57,32.57,32.55,32.56,2400.0,21.8126,21.8126,21.7993,21.806,2400.0
2006-12-21 14:50:00,32.55,32.56,32.53,32.54,7600.0,21.7993,21.806,21.7859,21.7926,7600.0
2006-12-21 14:55:00,32.54,32.56,32.54,32.56,6000.0,21.7926,21.806,21.7926,21.806,6000.0
2006-12-21 15:00:00,32.57,32.57,32.54,32.54,4600.0,21.8126,21.8126,21.7926,21.7926,4600.0
2006-12-21 15:05:00,32.52,32.56,32.52,32.54,9600.0,21.7792,21.806,21.7792,21.7926,9600.0
2006-12-21 15:10:00,32.54,32.58,32.54,32.57,7200.0,21.7926,21.8193,21.7926,21.8126,7200.0
2006-12-21 15:15:00,32.57,32.57,32.52,32.54,6000.0,21.8126,21.8126,21.7792,21.7926,6000.0
2006-12-21 15:20:00,32.52,32.53,32.51,32.53,5600.0,21.7792,21.7859,21.7725,21.7859,5600.0
2006-12-21 15:25:00,32.52,32.61,32.52,32.52,84000.0,21.7792,21.8394,21.7792,21.7792,84000.0
2006-12-21 15:30:00,32.52,32.58,32.52,32.57,9400.0,21.7792,21.8193,21.7792,21.8126,9400.0
2006-12-21 15:35:00,32.58,32.58,32.52,32.53,11600.0,21.8193,21.8193,21.7792,21.7859,11600.0
2006-12-21 15:40:00,32.52,32.53,32.51,32.52,21400.0,21.7792,21.7859,21.7725,21.7792,21400.0
2006-12-21 15:45:00,32.52,32.54,32.52,32.54,13600.0,21.7792,21.7926,21.7792,21.7926,13600.0
2006-12-21 15:50:00,32.53,32.54,32.52,32.52,15400.0,21.7859,21.7926,21.7792,21.7792,15400.0
2006-12-21 15:55:00,32.53,32.55,32.52,32.54,29200.0,21.7859,21.7993,21.7792,21.7926,29200.0
2006-12-22 09:30:00,32.41,32.41,32.41,32.41,800.0,21.7055,21.7055,21.7055,21.7055,800.0
2006-12-22 09:35:00,32.41,32.41,32.41,32.41,0.0,21.7055,21.7055,21.7055,21.7055,0.0
2006-12-22 09:40:00,31.93,32.0,31.75,31.82,157800.0,21.384,21.4309,21.2635,21.3104,157800.0
2006-12-22 09:45:00,31.82,31.82,31.51,31.75,233400.0,21.3104,21.3104,21.1027,21.2635,233400.0
2006-12-22 09:50:00,31.75,31.96,31.73,31.95,38000.0,21.2635,21.4041,21.2501,21.3974,38000.0
2006-12-22 09:55:00,31.95,31.99,31.9,31.95,41400.0,21.3974,21.4242,21.3639,21.3974,41400.0
2006-12-22 10:00:00,31.96,32.04,31.95,32.0,32200.0,21.4041,21.4577,21.3974,21.4309,32200.0
2006-12-22 10:05:00,32.0,32.05,31.98,32.03,34600.0,21.4309,21.4644,21.4175,21.451,34600.0
2006-12-22 10:10:00,32.03,32.13,32.02,32.11,27600.0,21.451,21.518,21.4443,21.5046,27600.0
2006-12-22 10:15:00,32.11,32.17,32.1,32.14,18600.0,21.5046,21.5448,21.4979,21.5247,18600.0
2006-12-22 10:20:00,32.13,32.17,32.07,32.08,38400.0,21.518,21.5448,21.4778,21.4845,38400.0
2006-12-22 10:25:00,32.06,32.07,32.01,32.07,10200.0,21.4711,21.4778,21.4376,21.4778,10200.0
2006-12-22 10:30:00,32.07,32.08,32.06,32.06,11800.0,21.4778,21.4845,21.4711,21.4711,11800.0
2006-12-22 10:35:00,32.06,32.08,32.06,32.08,21000.0,21.4711,21.4845,21.4711,21.4845,21000.0
2006-12-22 10:40:00,32.08,32.08,32.06,32.07,12000.0,21.4845,21.4845,21.4711,21.4778,12000.0
2006-12-22 10:45:00,32.07,32.08,32.06,32.06,20400.0,21.4778,21.4845,21.4711,21.4711,20400.0
2006-12-22 10:50:00,32.07,32.07,32.07,32.07,9600.0,21.4778,21.4778,21.4778,21.4778,9600.0
2006-12-22 10:55:00,32.07,32.08,32.04,32.05,9000.0,21.4778,21.4845,21.4577,21.4644,9000.0
2006-12-22 11:00:00,32.05,32.08,32.04,32.08,16400.0,21.4644,21.4845,21.4577,21.4845,16400.0
2006-12-22 11:05:00,32.08,32.1,32.08,32.09,69400.0,21.4845,21.4979,21.4845,21.4912,69400.0
2006-12-22 11:10:00,32.1,32.1,32.07,32.09,152000.0,21.4979,21.4979,21.4778,21.4912,152000.0
2006-12-22 11:15:00,32.09,32.09,32.06,32.07,9400.0,21.4912,21.4912,21.4711,21.4778,9400.0
2006-12-22 11:20:00,32.07,32.07,32.06,32.06,8600.0,21.4778,21.4778,21.4711,21.4711,8600.0
2006-12-22 11:25:00,32.06,32.07,32.06,32.07,15600.0,21.4711,21.4778,21.4711,21.4778,15600.0
2006-12-22 11:30:00,32.08,32.09,32.08,32.09,42800.0,21.4845,21.4912,21.4845,21.4912,42800.0
2006-12-22 11:35:00,32.09,32.12,32.08,32.1,81800.0,21.4912,21.5113,21.4845,21.4979,81800.0
2006-12-22 11:40:00,32.1,32.11,32.1,32.11,11400.0,21.4979,21.5046,21.4979,21.5046,11400.0
2006-12-22 11:45:00,32.1,32.11,32.05,32.08,14400.0,21.4979,21.5046,21.4644,21.4845,14400.0
2006-12-22 11:50:00,32.08,32.1,32.08,32.1,5600.0,21.4845,21.4979,21.4845,21.4979,5600.0
2006-12-22 11:55:00,32.1,32.1,32.08,32.08,5000.0,21.4979,21.4979,21.4845,21.4845,5000.0
2006-12-22 12:00:00,32.07,32.08,32.04,32.05,120200.0,21.4778,21.4845,21.4577,21.4644,120200.0
2006-12-22 12:05:00,32.04,32.05,32.04,32.05,23800.0,21.4577,21.4644,21.4577,21.4644,23800.0
2006-12-22 12:10:00,32.05,32.05,32.04,32.04,23000.0,21.4644,21.4644,21.4577,21.4577,23000.0
2006-12-22 12:15:00,32.03,32.04,32.02,32.02,36000.0,21.451,21.4577,21.4443,21.4443,36000.0
2006-12-22 12:20:00,32.02,32.02,32.02,32.02,3200.0,21.4443,21.4443,21.4443,21.4443,3200.0
2006-12-22 12:25:00,32.02,32.02,32.0,32.02,29800.0,21.4443,21.4443,21.4309,21.4443,29800.0
2006-12-22 12:30:00,32.02,32.06,32.01,32.06,31800.0,21.4443,21.4711,21.4376,21.4711,31800.0
2006-12-22 12:35:00,32.06,32.06,32.03,32.03,82000.0,21.4711,21.4711,21.451,21.451,82000.0
2006-12-22 12:40:00,32.04,32.06,32.04,32.06,1800.0,21.4577,21.4711,21.4577,21.4711,1800.0
2006-12-22 12:45:00,32.06,32.07,32.06,32.07,7000.0,21.4711,21.4778,21.4711,21.4778,7000.0
2006-12-22 12:50:00,32.06,32.07,32.02,32.04,8000.0,21.4711,21.4778,21.4443,21.4577,8000.0
2006-12-22 12:55:00,32.04,32.07,32.04,32.07,1600.0,21.4577,21.4778,21.4577,21.4778,1600.0
2006-12-22 13:00:00,32.06,32.06,32.04,32.04,7800.0,21.4711,21.4711,21.4577,21.4577,7800.0
2006-12-22 13:05:00,32.05,32.05,32.03,32.03,25000.0,21.4644,21.4644,21.451,21.451,25000.0
2006-12-22 13:10:00,32.05,32.05,32.04,32.04,9800.0,21.4644,21.4644,21.4577,21.4577,9800.0
2006-12-22 13:15:00,32.05,32.07,32.05,32.07,6000.0,21.4644,21.4778,21.4644,21.4778,6000.0
2006-12-22 13:20:00,32.08,32.09,32.06,32.06,9600.0,21.4845,21.4912,21.4711,21.4711,9600.0
2006-12-22 13:25:00,32.06,32.07,32.05,32.05,7600.0,21.4711,21.4778,21.4644,21.4644,7600.0
2006-12-22 13:30:00,32.06,32.07,32.06,32.07,6800.0,21.4711,21.4778,21.4711,21.4778,6800.0
2006-12-22 13:35:00,32.08,32.11,32.08,32.09,12600.0,21.4845,21.5046,21.4845,21.4912,12600.0
2006-12-22 13:40:00,32.1,32.1,32.09,32.1,17600.0,21.4979,21.4979,21.4912,21.4979,17600.0
2006-12-22 13:45:00,32.09,32.12,32.09,32.12,10600.0,21.4912,21.5113,21.4912,21.5113,10600.0
2006-12-22 13:50:00,32.12,32.13,32.12,32.13,14800.0,21.5113,21.518,21.5113,21.518,14800.0
2006-12-22 13:55:00,32.12,32.15,32.12,32.15,6800.0,21.5113,21.5314,21.5113,21.5314,6800.0
2006-12-22 14:00:00,32.15,32.18,32.14,32.15,13600.0,21.5314,21.5515,21.5247,21.5314,13600.0
2006-12-22 14:05:00,32.15,32.2,32.15,32.2,15800.0,21.5314,21.5649,21.5314,21.5649,15800.0
2006-12-22 14:10:00,32.19,32.2,32.13,32.13,32600.0,21.5582,21.5649,21.518,21.518,32600.0
2006-12-22 14:15:00,32.13,32.13,32.13,32.13,7600.0,21.518,21.518,21.518,21.518,7600.0
2006-12-22 14:20:00,32.13,32.15,32.11,32.11,12200.0,21.518,21.5314,21.5046,21.5046,12200.0
2006-12-22 14:25:00,32.11,32.12,32.11,32.12,4800.0,21.5046,21.5113,21.5046,21.5113,4800.0
2006-12-22 14:30:00,32.12,32.12,32.1,32.11,23200.0,21.5113,21.5113,21.4979,21.5046,23200.0
2006-12-22 14:35:00,32.1,32.11,32.1,32.11,7400.0,21.4979,21.5046,21.4979,21.5046,7400.0
2006-12-22 14:40:00,32.1,32.11,32.08,32.09,116800.0,21.4979,21.5046,21.4845,21.4912,116800.0
2006-12-22 14:45:00,32.1,32.1,32.08,32.1,35200.0,21.4979,21.4979,21.4845,21.4979,35200.0
2006-12-22 14:50:00,32.1,32.13,32.1,32.13,11600.0,21.4979,21.518,21.4979,21.518,11600.0
2006-12-22 14:55:00,32.13,32.14,32.12,32.13,8000.0,21.518,21.5247,21.5113,21.518,8000.0
2006-12-22 15:00:00,32.13,32.13,32.13,32.13,7600.0,21.518,21.518,21.518,21.518,7600.0
2006-12-22 15:05:00,32.13,32.13,32.12,32.13,26200.0,21.518,21.518,21.5113,21.518,26200.0
2006-12-22 15:10:00,32.13,32.13,32.12,32.13,7800.0,21.518,21.518,21.5113,21.518,7800.0
2006-12-22 15:15:00,32.13,32.16,32.13,32.16,11200.0,21.518,21.5381,21.518,21.5381,11200.0
2006-12-22 15:20:00,32.16,32.18,32.15,32.16,10000.0,21.5381,21.5515,21.5314,21.5381,10000.0
2006-12-22 15:25:00,32.16,32.19,32.16,32.18,7600.0,21.5381,21.5582,21.5381,21.5515,7600.0
2006-12-22 15:30:00,32.18,32.18,32.16,32.16,5400.0,21.5515,21.5515,21.5381,21.5381,5400.0
2006-12-22 15:35:00,32.16,32.19,32.16,32.17,16200.0,21.5381,21.5582,21.5381,21.5448,16200.0
2006-12-22 15:40:00,32.17,32.17,32.15,32.17,14400.0,21.5448,21.5448,21.5314,21.5448,14400.0
2006-12-22 15:45:00,32.16,32.18,32.15,32.16,15000.0,21.5381,21.5515,21.5314,21.5381,15000.0
2006-12-22 15:50:00,32.16,32.17,32.13,32.13,22800.0,21.5381,21.5448,21.518,21.518,22800.0
2006-12-22 15:55:00,32.13,32.13,32.13,32.13,31200.0,21.518,21.518,21.518,21.518,31200.0
2006-12-26 09:30:00,32.13,32.13,32.05,32.1,18800.0,21.518,21.518,21.4644,21.4979,18800.0
2006-12-26 09:35:00,32.08,32.18,32.08,32.18,23800.0,21.4845,21.5515,21.4845,21.5515,23800.0
2006-12-26 09:40:00,32.18,32.2,32.16,32.18,8200.0,21.5515,21.5649,21.5381,21.5515,8200.0
2006-12-26 09:45:00,32.19,32.24,32.18,32.22,26200.0,21.5582,21.5916,21.5515,21.5782,26200.0
2006-12-26 09:50:00,32.23,32.32,32.23,32.32,13400.0,21.5849,21.6452,21.5849,21.6452,13400.0
2006-12-26 09:55:00,32.32,32.33,32.3,32.31,14200.0,21.6452,21.6519,21.6318,21.6385,14200.0
2006-12-26 10:00:00,32.31,32.33,32.31,32.33,16800.0,21.6385,21.6519,21.6385,21.6519,16800.0
2006-12-26 10:05:00,32.33,32.38,32.33,32.38,17800.0,21.6519,21.6854,21.6519,21.6854,17800.0
2006-12-26 10:10:00,32.38,32.38,32.34,32.35,4200.0,21.6854,21.6854,21.6586,21.6653,4200.0
2006-12-26 10:15:00,32.35,32.37,32.32,32.34,18800.0,21.6653,21.6787,21.6452,21.6586,18800.0
2006-12-26 10:20:00,32.34,32.35,32.34,32.34,39400.0,21.6586,21.6653,21.6586,21.6586,39400.0
2006-12-26 10:25:00,32.35,32.37,32.35,32.37,11000.0,21.6653,21.6787,21.6653,21.6787,11000.0
2006-12-26 10:30:00,32.37,32.38,32.37,32.38,11000.0,21.6787,21.6854,21.6787,21.6854,11000.0
2006-12-26 10:35:00,32.38,32.38,32.38,32.38,8600.0,21.6854,21.6854,21.6854,21.6854,8600.0
2006-12-26 10:40:00,32.38,32.42,32.38,32.42,18400.0,21.6854,21.7122,21.6854,21.7122,18400.0
2006-12-26 10:45:00,32.42,32.43,32.41,32.43,10600.0,21.7122,21.7189,21.7055,21.7189,10600.0
2006-12-26 10:50:00,32.43,32.43,32.41,32.42,11400.0,21.7189,21.7189,21.7055,21.7122,11400.0
2006-12-26 10:55:00,32.42,32.43,32.41,32.41,14200.0,21.7122,21.7189,21.7055,21.7055,14200.0
2006-12-26 11:00:00,32.41,32.41,32.39,32.39,7600.0,21.7055,21.7055,21.6921,21.6921,7600.0
2006-12-26 11:05:00,32.4,32.4,32.38,32.39,6200.0,21.6988,21.6988,21.6854,21.6921,6200.0
2006-12-26 11:10:00,32.38,32.4,32.38,32.39,4800.0,21.6854,21.6988,21.6854,21.6921,4800.0
2006-12-26 11:15:00,32.4,32.4,32.39,32.39,7600.0,21.6988,21.6988,21.6921,21.6921,7600.0
2006-12-26 11:20:00,32.39,32.4,32.38,32.39,11600.0,21.6921,21.6988,21.6854,21.6921,11600.0
2006-12-26 11:25:00,32.39,32.39,32.38,32.38,11400.0,21.6921,21.6921,21.6854,21.6854,11400.0
2006-12-26 11:30:00,32.38,32.39,32.38,32.39,3400.0,21.6854,21.6921,21.6854,21.6921,3400.0
2006-12-26 11:35:00,32.39,32.39,32.37,32.37,2400.0,21.6921,21.6921,21.6787,21.6787,2400.0
2006-12-26 11:40:00,32.37,32.42,32.37,32.41,13200.0,21.6787,21.7122,21.6787,21.7055,13200.0
2006-12-26 11:45:00,32.42,32.43,32.42,32.42,10600.0,21.7122,21.7189,21.7122,21.7122,10600.0
2006-12-26 11:50:00,32.43,32.45,32.42,32.44,7600.0,21.7189,21.7323,21.7122,21.7256,7600.0
2006-12-26 11:55:00,32.45,32.45,32.44,32.44,10400.0,21.7323,21.7323,21.7256,21.7256,10400.0
2006-12-26 12:00:00,32.44,32.44,32.44,32.44,5600.0,21.7256,21.7256,21.7256,21.7256,5600.0
2006-12-26 12:05:00,32.43,32.44,32.43,32.44,4800.0,21.7189,21.7256,21.7189,21.7256,4800.0
2006-12-26 12:10:00,32.45,32.45,32.44,32.44,9000.0,21.7323,21.7323,21.7256,21.7256,9000.0
2006-12-26 12:15:00,32.44,32.45,32.44,32.45,10000.0,21.7256,21.7323,21.7256,21.7323,10000.0
2006-12-26 12:20:00,32.46,32.46,32.45,32.46,3000.0,21.739,21.739,21.7323,21.739,3000.0
2006-12-26 12:25:00,32.46,32.48,32.46,32.47,9200.0,21.739,21.7524,21.739,21.7457,9200.0
2006-12-26 12:30:00,32.47,32.48,32.47,32.48,1600.0,21.7457,21.7524,21.7457,21.7524,1600.0
2006-12-26 12:35:00,32.48,32.48,32.45,32.45,5800.0,21.7524,21.7524,21.7323,21.7323,5800.0
2006-12-26 12:40:00,32.45,32.45,32.45,32.45,2400.0,21.7323,21.7323,21.7323,21.7323,2400.0
2006-12-26 12:45:00,32.45,32.46,32.45,32.45,4200.0,21.7323,21.739,21.7323,21.7323,4200.0
2006-12-26 12:50:00,32.45,32.45,32.43,32.43,2800.0,21.7323,21.7323,21.7189,21.7189,2800.0
2006-12-26 12:55:00,32.44,32.44,32.44,32.44,2200.0,21.7256,21.7256,21.7256,21.7256,2200.0
2006-12-26 13:00:00,32.44,32.44,32.44,32.44,4800.0,21.7256,21.7256,21.7256,21.7256,4800.0
2006-12-26 13:05:00,32.44,32.44,32.43,32.43,3800.0,21.7256,21.7256,21.7189,21.7189,3800.0
2006-12-26 13:10:00,32.43,32.43,32.42,32.43,4800.0,21.7189,21.7189,21.7122,21.7189,4800.0
2006-12-26 13:15:00,32.43,32.44,32.42,32.44,5400.0,21.7189,21.7256,21.7122,21.7256,5400.0
2006-12-26 13:20:00,32.44,32.44,32.44,32.44,600.0,21.7256,21.7256,21.7256,21.7256,600.0
2006-12-26 13:25:00,32.44,32.44,32.44,32.44,2200.0,21.7256,21.7256,21.7256,21.7256,2200.0
2006-12-26 13:30:00,32.44,32.44,32.43,32.43,2600.0,21.7256,21.7256,21.7189,21.7189,2600.0
2006-12-26 13:35:00,32.43,32.43,32.42,32.42,5800.0,21.7189,21.7189,21.7122,21.7122,5800.0
2006-12-26 13:40:00,32.42,32.42,32.42,32.42,1800.0,21.7122,21.7122,21.7122,21.7122,1800.0
2006-12-26 13:45:00,32.41,32.42,32.4,32.41,14800.0,21.7055,21.7122,21.6988,21.7055,14800.0
2006-12-26 13:50:00,32.42,32.42,32.41,32.42,7200.0,21.7122,21.7122,21.7055,21.7122,7200.0
2006-12-26 13:55:00,32.41,32.41,32.4,32.41,4400.0,21.7055,21.7055,21.6988,21.7055,4400.0
2006-12-26 14:00:00,32.4,32.41,32.39,32.4,10200.0,21.6988,21.7055,21.6921,21.6988,10200.0
2006-12-26 14:05:00,32.4,32.4,32.38,32.4,10400.0,21.6988,21.6988,21.6854,21.6988,10400.0
2006-12-26 14:10:00,32.39,32.4,32.39,32.4,3200.0,21.6921,21.6988,21.6921,21.6988,3200.0
2006-12-26 14:15:00,32.4,32.43,32.4,32.42,7000.0,21.6988,21.7189,21.6988,21.7122,7000.0
2006-12-26 14:20:00,32.42,32.42,32.41,32.41,7800.0,21.7122,21.7122,21.7055,21.7055,7800.0
2006-12-26 14:25:00,32.41,32.41,32.4,32.41,3200.0,21.7055,21.7055,21.6988,21.7055,3200.0
2006-12-26 14:30:00,32.41,32.41,32.39,32.4,5000.0,21.7055,21.7055,21.6921,21.6988,5000.0
2006-12-26 14:35:00,32.4,32.41,32.4,32.41,6000.0,21.6988,21.7055,21.6988,21.7055,6000.0
2006-12-26 14:40:00,32.41,32.42,32.41,32.42,1400.0,21.7055,21.7122,21.7055,21.7122,1400.0
2006-12-26 14:45:00,32.41,32.43,32.41,32.42,8600.0,21.7055,21.7189,21.7055,21.7122,8600.0
2006-12-26 14:50:00,32.42,32.43,32.42,32.43,5600.0,21.7122,21.7189,21.7122,21.7189,5600.0
2006-12-26 14:55:00,32.43,32.43,32.41,32.42,8400.0,21.7189,21.7189,21.7055,21.7122,8400.0
2006-12-26 15:00:00,32.42,32.42,32.4,32.4,7200.0,21.7122,21.7122,21.6988,21.6988,7200.0
2006-12-26 15:05:00,32.4,32.41,32.4,32.41,5400.0,21.6988,21.7055,21.6988,21.7055,5400.0
2006-12-26 15:10:00,32.41,32.41,32.41,32.41,4400.0,21.7055,21.7055,21.7055,21.7055,4400.0
2006-12-26 15:15:00,32.41,32.41,32.4,32.41,9200.0,21.7055,21.7055,21.6988,21.7055,9200.0
2006-12-26 15:20:00,32.41,32.41,32.4,32.4,7400.0,21.7055,21.7055,21.6988,21.6988,7400.0
2006-12-26 15:25:00,32.4,32.41,32.39,32.4,9000.0,21.6988,21.7055,21.6921,21.6988,9000.0
2006-12-26 15:30:00,32.4,32.44,32.4,32.43,13000.0,21.6988,21.7256,21.6988,21.7189,13000.0
2006-12-26 15:35:00,32.43,32.48,32.43,32.48,26000.0,21.7189,21.7524,21.7189,21.7524,26000.0
2006-12-26 15:40:00,32.48,32.49,32.47,32.48,15600.0,21.7524,21.7591,21.7457,21.7524,15600.0
2006-12-26 15:45:00,32.48,32.49,32.48,32.49,12400.0,21.7524,21.7591,21.7524,21.7591,12400.0
2006-12-26 15:50:00,32.49,32.5,32.48,32.49,13800.0,21.7591,21.7658,21.7524,21.7591,13800.0
2006-12-26 15:55:00,32.49,32.49,32.47,32.47,21000.0,21.7591,21.7591,21.7457,21.7457,21000.0
2006-12-27 09:35:00,32.48,32.49,32.39,32.48,26600.0,21.7524,21.7591,21.6921,21.7524,26600.0
2006-12-27 09:40:00,32.49,32.5,32.49,32.5,29200.0,21.7591,21.7658,21.7591,21.7658,29200.0
2006-12-27 09:45:00,32.53,32.54,32.46,32.47,13800.0,21.7859,21.7926,21.739,21.7457,13800.0
2006-12-27 09:50:00,32.48,32.51,32.46,32.46,9400.0,21.7524,21.7725,21.739,21.739,9400.0
2006-12-27 09:55:00,32.48,32.48,32.42,32.42,6000.0,21.7524,21.7524,21.7122,21.7122,6000.0
2006-12-27 10:00:00,32.43,32.45,32.4,32.44,17200.0,21.7189,21.7323,21.6988,21.7256,17200.0
2006-12-27 10:05:00,32.43,32.43,32.39,32.39,9400.0,21.7189,21.7189,21.6921,21.6921,9400.0
2006-12-27 10:10:00,32.39,32.39,32.36,32.36,7600.0,21.6921,21.6921,21.672,21.672,7600.0
2006-12-27 10:15:00,32.37,32.37,32.35,32.35,7400.0,21.6787,21.6787,21.6653,21.6653,7400.0
2006-12-27 10:20:00,32.34,32.38,32.34,32.36,13000.0,21.6586,21.6854,21.6586,21.672,13000.0
2006-12-27 10:25:00,32.35,32.38,32.35,32.37,5200.0,21.6653,21.6854,21.6653,21.6787,5200.0
2006-12-27 10:30:00,32.37,32.41,32.37,32.38,21600.0,21.6787,21.7055,21.6787,21.6854,21600.0
2006-12-27 10:35:00,32.38,32.39,32.37,32.38,5600.0,21.6854,21.6921,21.6787,21.6854,5600.0
2006-12-27 10:40:00,32.38,32.38,32.35,32.35,11600.0,21.6854,21.6854,21.6653,21.6653,11600.0
2006-12-27 10:45:00,32.35,32.35,32.34,32.35,13600.0,21.6653,21.6653,21.6586,21.6653,13600.0
2006-12-27 10:50:00,32.34,32.35,32.34,32.35,4000.0,21.6586,21.6653,21.6586,21.6653,4000.0
2006-12-27 10:55:00,32.35,32.37,32.35,32.37,2600.0,21.6653,21.6787,21.6653,21.6787,2600.0
2006-12-27 11:00:00,32.37,32.37,32.36,32.37,11200.0,21.6787,21.6787,21.672,21.6787,11200.0
2006-12-27 11:05:00,32.37,32.42,32.37,32.42,12600.0,21.6787,21.7122,21.6787,21.7122,12600.0
2006-12-27 11:10:00,32.42,32.42,32.4,32.41,9200.0,21.7122,21.7122,21.6988,21.7055,9200.0
2006-12-27 11:15:00,32.41,32.43,32.4,32.43,18200.0,21.7055,21.7189,21.6988,21.7189,18200.0
2006-12-27 11:20:00,32.43,32.43,32.43,32.43,5400.0,21.7189,21.7189,21.7189,21.7189,5400.0
2006-12-27 11:25:00,32.42,32.43,32.42,32.42,11000.0,21.7122,21.7189,21.7122,21.7122,11000.0
2006-12-27 11:30:00,32.41,32.42,32.41,32.42,3800.0,21.7055,21.7122,21.7055,21.7122,3800.0
2006-12-27 11:35:00,32.41,32.42,32.41,32.42,5800.0,21.7055,21.7122,21.7055,21.7122,5800.0
2006-12-27 11:40:00,32.42,32.43,32.41,32.43,21600.0,21.7122,21.7189,21.7055,21.7189,21600.0
2006-12-27 11:45:00,32.43,32.43,32.41,32.41,22800.0,21.7189,21.7189,21.7055,21.7055,22800.0
2006-12-27 11:50:00,32.41,32.46,32.41,32.45,19000.0,21.7055,21.739,21.7055,21.7323,19000.0
2006-12-27 11:55:00,32.45,32.45,32.43,32.44,2600.0,21.7323,21.7323,21.7189,21.7256,2600.0
2006-12-27 12:00:00,32.44,32.46,32.44,32.45,16200.0,21.7256,21.739,21.7256,21.7323,16200.0
2006-12-27 12:05:00,32.45,32.45,32.44,32.44,11600.0,21.7323,21.7323,21.7256,21.7256,11600.0
2006-12-27 12:10:00,32.44,32.47,32.44,32.47,5800.0,21.7256,21.7457,21.7256,21.7457,5800.0
2006-12-27 12:15:00,32.47,32.48,32.46,32.47,8200.0,21.7457,21.7524,21.739,21.7457,8200.0
2006-12-27 12:20:00,32.47,32.47,32.47,32.47,9800.0,21.7457,21.7457,21.7457,21.7457,9800.0
2006-12-27 12:25:00,32.47,32.47,32.47,32.47,9600.0,21.7457,21.7457,21.7457,21.7457,9600.0
2006-12-27 12:30:00,32.47,32.48,32.47,32.48,5400.0,21.7457,21.7524,21.7457,21.7524,5400.0
2006-12-27 12:35:00,32.48,32.49,32.48,32.49,14000.0,21.7524,21.7591,21.7524,21.7591,14000.0
2006-12-27 12:40:00,32.49,32.5,32.49,32.49,9200.0,21.7591,21.7658,21.7591,21.7591,9200.0
2006-12-27 12:45:00,32.49,32.49,32.49,32.49,8400.0,21.7591,21.7591,21.7591,21.7591,8400.0
2006-12-27 12:50:00,32.49,32.51,32.49,32.51,20200.0,21.7591,21.7725,21.7591,21.7725,20200.0
2006-12-27 12:55:00,32.51,32.51,32.51,32.51,13000.0,21.7725,21.7725,21.7725,21.7725,13000.0
2006-12-27 13:00:00,32.51,32.52,32.5,32.5,14000.0,21.7725,21.7792,21.7658,21.7658,14000.0
2006-12-27 13:05:00,32.49,32.49,32.48,32.49,9200.0,21.7591,21.7591,21.7524,21.7591,9200.0
2006-12-27 13:10:00,32.49,32.49,32.49,32.49,1200.0,21.7591,21.7591,21.7591,21.7591,1200.0
2006-12-27 13:15:00,32.49,32.49,32.48,32.48,16600.0,21.7591,21.7591,21.7524,21.7524,16600.0
2006-12-27 13:20:00,32.48,32.48,32.48,32.48,7800.0,21.7524,21.7524,21.7524,21.7524,7800.0
2006-12-27 13:25:00,32.48,32.48,32.46,32.47,11000.0,21.7524,21.7524,21.739,21.7457,11000.0
2006-12-27 13:30:00,32.47,32.47,32.47,32.47,1400.0,21.7457,21.7457,21.7457,21.7457,1400.0
2006-12-27 13:35:00,32.47,32.47,32.45,32.45,29000.0,21.7457,21.7457,21.7323,21.7323,29000.0
2006-12-27 13:40:00,32.45,32.46,32.45,32.46,3400.0,21.7323,21.739,21.7323,21.739,3400.0
2006-12-27 13:45:00,32.46,32.46,32.44,32.45,10600.0,21.739,21.739,21.7256,21.7323,10600.0
2006-12-27 13:50:00,32.45,32.49,32.45,32.48,26600.0,21.7323,21.7591,21.7323,21.7524,26600.0
2006-12-27 13:55:00,32.48,32.48,32.45,32.47,25800.0,21.7524,21.7524,21.7323,21.7457,25800.0
2006-12-27 14:00:00,32.47,32.48,32.47,32.48,21200.0,21.7457,21.7524,21.7457,21.7524,21200.0
2006-12-27 14:05:00,32.48,32.49,32.48,32.48,6600.0,21.7524,21.7591,21.7524,21.7524,6600.0
2006-12-27 14:10:00,32.48,32.48,32.47,32.48,12000.0,21.7524,21.7524,21.7457,21.7524,12000.0
2006-12-27 14:15:00,32.48,32.49,32.47,32.49,17000.0,21.7524,21.7591,21.7457,21.7591,17000.0
2006-12-27 14:20:00,32.49,32.49,32.47,32.48,10000.0,21.7591,21.7591,21.7457,21.7524,10000.0
2006-12-27 14:25:00,32.48,32.48,32.47,32.48,5000.0,21.7524,21.7524,21.7457,21.7524,5000.0
2006-12-27 14:30:00,32.48,32.49,32.48,32.49,21200.0,21.7524,21.7591,21.7524,21.7591,21200.0
2006-12-27 14:35:00,32.49,32.49,32.49,32.49,8200.0,21.7591,21.7591,21.7591,21.7591,8200.0
2006-12-27 14:40:00,32.49,32.49,32.49,32.49,13000.0,21.7591,21.7591,21.7591,21.7591,13000.0
2006-12-27 14:45:00,32.49,32.49,32.49,32.49,10800.0,21.7591,21.7591,21.7591,21.7591,10800.0
2006-12-27 14:50:00,32.49,32.49,32.47,32.48,23400.0,21.7591,21.7591,21.7457,21.7524,23400.0
2006-12-27 14:55:00,32.49,32.49,32.48,32.49,14000.0,21.7591,21.7591,21.7524,21.7591,14000.0
2006-12-27 15:00:00,32.49,32.49,32.48,32.49,50800.0,21.7591,21.7591,21.7524,21.7591,50800.0
2006-12-27 15:05:00,32.49,32.5,32.49,32.5,90000.0,21.7591,21.7658,21.7591,21.7658,90000.0
2006-12-27 15:10:00,32.5,32.5,32.49,32.5,8200.0,21.7658,21.7658,21.7591,21.7658,8200.0
2006-12-27 15:15:00,32.5,32.51,32.49,32.51,11600.0,21.7658,21.7725,21.7591,21.7725,11600.0
2006-12-27 15:20:00,32.5,32.51,32.49,32.49,14400.0,21.7658,21.7725,21.7591,21.7591,14400.0
2006-12-27 15:25:00,32.49,32.51,32.49,32.5,16400.0,21.7591,21.7725,21.7591,21.7658,16400.0
2006-12-27 15:30:00,32.51,32.51,32.49,32.5,9000.0,21.7725,21.7725,21.7591,21.7658,9000.0
2006-12-27 15:35:00,32.5,32.5,32.49,32.5,13200.0,21.7658,21.7658,21.7591,21.7658,13200.0
2006-12-27 15:40:00,32.49,32.52,32.49,32.51,43600.0,21.7591,21.7792,21.7591,21.7725,43600.0
2006-12-27 15:45:00,32.49,32.54,32.49,32.52,10000.0,21.7591,21.7926,21.7591,21.7792,10000.0
2006-12-27 15:50:00,32.52,32.54,32.52,32.54,16200.0,21.7792,21.7926,21.7792,21.7926,16200.0
2006-12-27 15:55:00,32.53,32.55,32.52,32.52,20800.0,21.7859,21.7993,21.7792,21.7792,20800.0
2006-12-28 09:30:00,32.4,32.41,32.4,32.41,15800.0,21.6988,21.7055,21.6988,21.7055,15800.0
2006-12-28 09:35:00,32.41,32.5,32.41,32.5,25000.0,21.7055,21.7658,21.7055,21.7658,25000.0
2006-12-28 09:40:00,32.5,32.52,32.46,32.48,12600.0,21.7658,21.7792,21.739,21.7524,12600.0
2006-12-28 09:45:00,32.46,32.49,32.46,32.48,3800.0,21.739,21.7591,21.739,21.7524,3800.0
2006-12-28 09:50:00,32.49,32.5,32.46,32.49,5400.0,21.7591,21.7658,21.739,21.7591,5400.0
2006-12-28 09:55:00,32.49,32.55,32.49,32.55,18200.0,21.7591,21.7993,21.7591,21.7993,18200.0
2006-12-28 10:00:00,32.55,32.6,32.47,32.52,28800.0,21.7993,21.8327,21.7457,21.7792,28800.0
2006-12-28 10:05:00,32.54,32.57,32.52,32.57,11800.0,21.7926,21.8126,21.7792,21.8126,11800.0
2006-12-28 10:10:00,32.57,32.57,32.51,32.53,3200.0,21.8126,21.8126,21.7725,21.7859,3200.0
2006-12-28 10:15:00,32.52,32.54,32.49,32.54,10800.0,21.7792,21.7926,21.7591,21.7926,10800.0
2006-12-28 10:20:00,32.52,32.53,32.52,32.52,1800.0,21.7792,21.7859,21.7792,21.7792,1800.0
2006-12-28 10:25:00,32.51,32.51,32.46,32.47,3000.0,21.7725,21.7725,21.739,21.7457,3000.0
2006-12-28 10:30:00,32.47,32.48,32.46,32.48,5200.0,21.7457,21.7524,21.739,21.7524,5200.0
2006-12-28 10:35:00,32.47,32.47,32.46,32.47,2800.0,21.7457,21.7457,21.739,21.7457,2800.0
2006-12-28 10:40:00,32.47,32.49,32.47,32.49,4000.0,21.7457,21.7591,21.7457,21.7591,4000.0
2006-12-28 10:45:00,32.49,32.52,32.46,32.47,13400.0,21.7591,21.7792,21.739,21.7457,13400.0
2006-12-28 10:50:00,32.48,32.48,32.48,32.48,1200.0,21.7524,21.7524,21.7524,21.7524,1200.0
2006-12-28 10:55:00,32.49,32.49,32.48,32.48,3200.0,21.7591,21.7591,21.7524,21.7524,3200.0
2006-12-28 11:00:00,32.48,32.48,32.46,32.47,2400.0,21.7524,21.7524,21.739,21.7457,2400.0
2006-12-28 11:05:00,32.48,32.49,32.46,32.47,5400.0,21.7524,21.7591,21.739,21.7457,5400.0
2006-12-28 11:10:00,32.49,32.49,32.45,32.47,15400.0,21.7591,21.7591,21.7323,21.7457,15400.0
2006-12-28 11:15:00,32.46,32.47,32.46,32.47,1000.0,21.739,21.7457,21.739,21.7457,1000.0
2006-12-28 11:20:00,32.47,32.47,32.46,32.47,2600.0,21.7457,21.7457,21.739,21.7457,2600.0
2006-12-28 11:25:00,32.46,32.47,32.46,32.47,2200.0,21.739,21.7457,21.739,21.7457,2200.0
2006-12-28 11:30:00,32.47,32.49,32.47,32.48,4200.0,21.7457,21.7591,21.7457,21.7524,4200.0
2006-12-28 11:35:00,32.47,32.47,32.47,32.47,5800.0,21.7457,21.7457,21.7457,21.7457,5800.0
2006-12-28 11:40:00,32.47,32.47,32.45,32.45,6600.0,21.7457,21.7457,21.7323,21.7323,6600.0
2006-12-28 11:45:00,32.43,32.44,32.43,32.44,5400.0,21.7189,21.7256,21.7189,21.7256,5400.0
2006-12-28 11:50:00,32.44,32.44,32.43,32.44,1400.0,21.7256,21.7256,21.7189,21.7256,1400.0
2006-12-28 11:55:00,32.44,32.44,32.42,32.44,3800.0,21.7256,21.7256,21.7122,21.7256,3800.0
2006-12-28 12:00:00,32.44,32.45,32.43,32.44,4400.0,21.7256,21.7323,21.7189,21.7256,4400.0
2006-12-28 12:05:00,32.45,32.45,32.43,32.44,14800.0,21.7323,21.7323,21.7189,21.7256,14800.0
2006-12-28 12:10:00,32.43,32.44,32.43,32.44,1000.0,21.7189,21.7256,21.7189,21.7256,1000.0
2006-12-28 12:15:00,32.44,32.45,32.44,32.45,1600.0,21.7256,21.7323,21.7256,21.7323,1600.0
2006-12-28 12:20:00,32.46,32.46,32.44,32.45,1800.0,21.739,21.739,21.7256,21.7323,1800.0
2006-12-28 12:25:00,32.45,32.46,32.44,32.45,3000.0,21.7323,21.739,21.7256,21.7323,3000.0
2006-12-28 12:30:00,32.46,32.46,32.45,32.45,5600.0,21.739,21.739,21.7323,21.7323,5600.0
2006-12-28 12:35:00,32.45,32.45,32.44,32.45,1200.0,21.7323,21.7323,21.7256,21.7323,1200.0
2006-12-28 12:40:00,32.44,32.44,32.44,32.44,2600.0,21.7256,21.7256,21.7256,21.7256,2600.0
2006-12-28 12:45:00,32.46,32.46,32.44,32.46,3000.0,21.739,21.739,21.7256,21.739,3000.0
2006-12-28 12:50:00,32.45,32.45,32.44,32.45,5200.0,21.7323,21.7323,21.7256,21.7323,5200.0
2006-12-28 12:55:00,32.45,32.45,32.43,32.45,3800.0,21.7323,21.7323,21.7189,21.7323,3800.0
2006-12-28 13:00:00,32.43,32.44,32.42,32.42,3000.0,21.7189,21.7256,21.7122,21.7122,3000.0
2006-12-28 13:05:00,32.43,32.44,32.43,32.43,5800.0,21.7189,21.7256,21.7189,21.7189,5800.0
2006-12-28 13:10:00,32.43,32.43,32.42,32.43,5800.0,21.7189,21.7189,21.7122,21.7189,5800.0
2006-12-28 13:15:00,32.42,32.42,32.4,32.4,6000.0,21.7122,21.7122,21.6988,21.6988,6000.0
2006-12-28 13:20:00,32.4,32.4,32.38,32.38,6200.0,21.6988,21.6988,21.6854,21.6854,6200.0
2006-12-28 13:25:00,32.38,32.38,32.37,32.37,8400.0,21.6854,21.6854,21.6787,21.6787,8400.0
2006-12-28 13:30:00,32.37,32.43,32.37,32.42,19000.0,21.6787,21.7189,21.6787,21.7122,19000.0
2006-12-28 13:35:00,32.42,32.43,32.41,32.41,6600.0,21.7122,21.7189,21.7055,21.7055,6600.0
2006-12-28 13:40:00,32.41,32.41,32.4,32.41,4400.0,21.7055,21.7055,21.6988,21.7055,4400.0
2006-12-28 13:45:00,32.41,32.41,32.4,32.41,2400.0,21.7055,21.7055,21.6988,21.7055,2400.0
2006-12-28 13:50:00,32.41,32.43,32.39,32.4,28400.0,21.7055,21.7189,21.6921,21.6988,28400.0
2006-12-28 13:55:00,32.4,32.4,32.37,32.38,18800.0,21.6988,21.6988,21.6787,21.6854,18800.0
2006-12-28 14:00:00,32.38,32.4,32.38,32.4,7000.0,21.6854,21.6988,21.6854,21.6988,7000.0
2006-12-28 14:05:00,32.4,32.4,32.4,32.4,3600.0,21.6988,21.6988,21.6988,21.6988,3600.0
2006-12-28 14:10:00,32.4,32.44,32.4,32.44,12000.0,21.6988,21.7256,21.6988,21.7256,12000.0
2006-12-28 14:15:00,32.44,32.48,32.44,32.47,16200.0,21.7256,21.7524,21.7256,21.7457,16200.0
2006-12-28 14:20:00,32.46,32.46,32.44,32.46,6800.0,21.739,21.739,21.7256,21.739,6800.0
2006-12-28 14:25:00,32.46,32.46,32.45,32.46,4000.0,21.739,21.739,21.7323,21.739,4000.0
2006-12-28 14:30:00,32.46,32.47,32.46,32.46,14600.0,21.739,21.7457,21.739,21.739,14600.0
2006-12-28 14:35:00,32.46,32.46,32.45,32.46,12200.0,21.739,21.739,21.7323,21.739,12200.0
2006-12-28 14:40:00,32.46,32.48,32.46,32.47,14400.0,21.739,21.7524,21.739,21.7457,14400.0
2006-12-28 14:45:00,32.47,32.48,32.46,32.47,13000.0,21.7457,21.7524,21.739,21.7457,13000.0
2006-12-28 14:50:00,32.47,32.49,32.47,32.49,6400.0,21.7457,21.7591,21.7457,21.7591,6400.0
2006-12-28 14:55:00,32.48,32.49,32.48,32.49,10600.0,21.7524,21.7591,21.7524,21.7591,10600.0
2006-12-28 15:00:00,32.49,32.49,32.48,32.48,9400.0,21.7591,21.7591,21.7524,21.7524,9400.0
2006-12-28 15:05:00,32.48,32.48,32.47,32.48,19800.0,21.7524,21.7524,21.7457,21.7524,19800.0
2006-12-28 15:10:00,32.48,32.48,32.46,32.47,10400.0,21.7524,21.7524,21.739,21.7457,10400.0
2006-12-28 15:15:00,32.47,32.47,32.45,32.45,7200.0,21.7457,21.7457,21.7323,21.7323,7200.0
2006-12-28 15:20:00,32.45,32.46,32.45,32.45,23400.0,21.7323,21.739,21.7323,21.7323,23400.0
2006-12-28 15:25:00,32.45,32.45,32.44,32.44,19000.0,21.7323,21.7323,21.7256,21.7256,19000.0
2006-12-28 15:30:00,32.42,32.44,32.42,32.42,18000.0,21.7122,21.7256,21.7122,21.7122,18000.0
2006-12-28 15:35:00,32.42,32.45,32.42,32.45,13800.0,21.7122,21.7323,21.7122,21.7323,13800.0
2006-12-28 15:40:00,32.44,32.44,32.43,32.43,7200.0,21.7256,21.7256,21.7189,21.7189,7200.0
2006-12-28 15:45:00,32.43,32.43,32.41,32.41,14000.0,21.7189,21.7189,21.7055,21.7055,14000.0
2006-12-28 15:50:00,32.41,32.41,32.39,32.4,17400.0,21.7055,21.7055,21.6921,21.6988,17400.0
2006-12-28 15:55:00,32.4,32.4,32.37,32.37,21400.0,21.6988,21.6988,21.6787,21.6787,21400.0
2006-12-29 09:30:00,32.37,32.38,32.3,32.31,24400.0,21.6787,21.6854,21.6318,21.6385,24400.0
2006-12-29 09:35:00,32.33,32.36,32.25,32.27,6800.0,21.6519,21.672,21.5983,21.6117,6800.0
2006-12-29 09:40:00,32.3,32.36,32.3,32.35,8400.0,21.6318,21.672,21.6318,21.6653,8400.0
2006-12-29 09:45:00,32.35,32.4,32.35,32.38,7600.0,21.6653,21.6988,21.6653,21.6854,7600.0
2006-12-29 09:50:00,32.37,32.38,32.34,32.35,7000.0,21.6787,21.6854,21.6586,21.6653,7000.0
2006-12-29 09:55:00,32.34,32.38,32.33,32.33,2400.0,21.6586,21.6854,21.6519,21.6519,2400.0
2006-12-29 10:00:00,32.33,32.35,32.33,32.34,4200.0,21.6519,21.6653,21.6519,21.6586,4200.0
2006-12-29 10:05:00,32.34,32.35,32.31,32.35,8400.0,21.6586,21.6653,21.6385,21.6653,8400.0
2006-12-29 10:10:00,32.35,32.38,32.35,32.35,8000.0,21.6653,21.6854,21.6653,21.6653,8000.0
2006-12-29 10:15:00,32.37,32.37,32.33,32.34,5400.0,21.6787,21.6787,21.6519,21.6586,5400.0
2006-12-29 10:20:00,32.33,32.34,32.32,32.32,1400.0,21.6519,21.6586,21.6452,21.6452,1400.0
2006-12-29 10:25:00,32.31,32.33,32.31,32.31,6600.0,21.6385,21.6519,21.6385,21.6385,6600.0
2006-12-29 10:30:00,32.31,32.37,32.31,32.37,3800.0,21.6385,21.6787,21.6385,21.6787,3800.0
2006-12-29 10:35:00,32.36,32.36,32.35,32.35,4600.0,21.672,21.672,21.6653,21.6653,4600.0
2006-12-29 10:40:00,32.35,32.35,32.3,32.31,9000.0,21.6653,21.6653,21.6318,21.6385,9000.0
2006-12-29 10:45:00,32.32,32.33,32.32,32.33,1800.0,21.6452,21.6519,21.6452,21.6519,1800.0
2006-12-29 10:50:00,32.33,32.33,32.32,32.33,2600.0,21.6519,21.6519,21.6452,21.6519,2600.0
2006-12-29 10:55:00,32.32,32.33,32.31,32.31,2400.0,21.6452,21.6519,21.6385,21.6385,2400.0
2006-12-29 11:00:00,32.31,32.33,32.31,32.32,2000.0,21.6385,21.6519,21.6385,21.6452,2000.0
2006-12-29 11:05:00,32.31,32.31,32.3,32.3,3600.0,21.6385,21.6385,21.6318,21.6318,3600.0
2006-12-29 11:10:00,32.3,32.31,32.27,32.3,5400.0,21.6318,21.6385,21.6117,21.6318,5400.0
2006-12-29 11:15:00,32.3,32.31,32.3,32.3,4400.0,21.6318,21.6385,21.6318,21.6318,4400.0
2006-12-29 11:20:00,32.3,32.31,32.28,32.3,4600.0,21.6318,21.6385,21.6184,21.6318,4600.0
2006-12-29 11:25:00,32.3,32.31,32.27,32.31,8600.0,21.6318,21.6385,21.6117,21.6385,8600.0
2006-12-29 11:30:00,32.32,32.32,32.3,32.32,4000.0,21.6452,21.6452,21.6318,21.6452,4000.0
2006-12-29 11:35:00,32.31,32.33,32.31,32.33,4800.0,21.6385,21.6519,21.6385,21.6519,4800.0
2006-12-29 11:40:00,32.34,32.34,32.3,32.3,6400.0,21.6586,21.6586,21.6318,21.6318,6400.0
2006-12-29 11:45:00,32.31,32.33,32.31,32.31,2200.0,21.6385,21.6519,21.6385,21.6385,2200.0
2006-12-29 11:50:00,32.31,32.31,32.3,32.3,2400.0,21.6385,21.6385,21.6318,21.6318,2400.0
2006-12-29 11:55:00,32.3,32.3,32.26,32.28,9200.0,21.6318,21.6318,21.605,21.6184,9200.0
2006-12-29 12:00:00,32.28,32.29,32.28,32.29,1800.0,21.6184,21.6251,21.6184,21.6251,1800.0
2006-12-29 12:05:00,32.28,32.28,32.27,32.27,4200.0,21.6184,21.6184,21.6117,21.6117,4200.0
2006-12-29 12:10:00,32.27,32.29,32.27,32.27,4000.0,21.6117,21.6251,21.6117,21.6117,4000.0
2006-12-29 12:15:00,32.27,32.29,32.27,32.27,2400.0,21.6117,21.6251,21.6117,21.6117,2400.0
2006-12-29 12:20:00,32.28,32.29,32.27,32.27,3600.0,21.6184,21.6251,21.6117,21.6117,3600.0
2006-12-29 12:25:00,32.28,32.29,32.27,32.27,2200.0,21.6184,21.6251,21.6117,21.6117,2200.0
2006-12-29 12:30:00,32.27,32.28,32.26,32.27,4200.0,21.6117,21.6184,21.605,21.6117,4200.0
2006-12-29 12:35:00,32.27,32.27,32.25,32.26,2800.0,21.6117,21.6117,21.5983,21.605,2800.0
2006-12-29 12:40:00,32.25,32.26,32.22,32.23,19400.0,21.5983,21.605,21.5782,21.5849,19400.0
2006-12-29 12:45:00,32.22,32.22,32.2,32.21,6400.0,21.5782,21.5782,21.5649,21.5715,6400.0
2006-12-29 12:50:00,32.21,32.22,32.21,32.22,3600.0,21.5715,21.5782,21.5715,21.5782,3600.0
2006-12-29 12:55:00,32.22,32.26,32.22,32.25,6000.0,21.5782,21.605,21.5782,21.5983,6000.0
2006-12-29 13:00:00,32.25,32.25,32.23,32.24,3000.0,21.5983,21.5983,21.5849,21.5916,3000.0
2006-12-29 13:05:00,32.24,32.25,32.24,32.25,4600.0,21.5916,21.5983,21.5916,21.5983,4600.0
2006-12-29 13:10:00,32.25,32.25,32.24,32.25,1200.0,21.5983,21.5983,21.5916,21.5983,1200.0
2006-12-29 13:15:00,32.24,32.24,32.23,32.23,4000.0,21.5916,21.5916,21.5849,21.5849,4000.0
2006-12-29 13:20:00,32.23,32.23,32.23,32.23,3200.0,21.5849,21.5849,21.5849,21.5849,3200.0
2006-12-29 13:25:00,32.23,32.23,32.22,32.23,3600.0,21.5849,21.5849,21.5782,21.5849,3600.0
2006-12-29 13:30:00,32.23,32.23,32.22,32.22,4800.0,21.5849,21.5849,21.5782,21.5782,4800.0
2006-12-29 13:35:00,32.22,32.22,32.22,32.22,5800.0,21.5782,21.5782,21.5782,21.5782,5800.0
2006-12-29 13:40:00,32.22,32.22,32.22,32.22,11600.0,21.5782,21.5782,21.5782,21.5782,11600.0
2006-12-29 13:45:00,32.22,32.23,32.22,32.23,7000.0,21.5782,21.5849,21.5782,21.5849,7000.0
2006-12-29 13:50:00,32.23,32.23,32.23,32.23,4800.0,21.5849,21.5849,21.5849,21.5849,4800.0
2006-12-29 13:55:00,32.23,32.23,32.22,32.23,8200.0,21.5849,21.5849,21.5782,21.5849,8200.0
2006-12-29 14:00:00,32.23,32.23,32.21,32.21,4400.0,21.5849,21.5849,21.5715,21.5715,4400.0
2006-12-29 14:05:00,32.22,32.23,32.21,32.22,3800.0,21.5782,21.5849,21.5715,21.5782,3800.0
2006-12-29 14:10:00,32.23,32.25,32.23,32.23,11400.0,21.5849,21.5983,21.5849,21.5849,11400.0
2006-12-29 14:15:00,32.23,32.24,32.23,32.23,4600.0,21.5849,21.5916,21.5849,21.5849,4600.0
2006-12-29 14:20:00,32.24,32.24,32.22,32.22,5200.0,21.5916,21.5916,21.5782,21.5782,5200.0
2006-12-29 14:25:00,32.22,32.22,32.18,32.2,6600.0,21.5782,21.5782,21.5515,21.5649,6600.0
2006-12-29 14:30:00,32.2,32.2,32.18,32.18,8000.0,21.5649,21.5649,21.5515,21.5515,8000.0
2006-12-29 14:35:00,32.19,32.19,32.18,32.19,5400.0,21.5582,21.5582,21.5515,21.5582,5400.0
2006-12-29 14:40:00,32.19,32.19,32.19,32.19,2600.0,21.5582,21.5582,21.5582,21.5582,2600.0
2006-12-29 14:45:00,32.19,32.19,32.18,32.19,3800.0,21.5582,21.5582,21.5515,21.5582,3800.0
2006-12-29 14:50:00,32.2,32.2,32.2,32.2,6600.0,21.5649,21.5649,21.5649,21.5649,6600.0
2006-12-29 14:55:00,32.2,32.2,32.19,32.2,7800.0,21.5649,21.5649,21.5582,21.5649,7800.0
2006-12-29 15:00:00,32.2,32.2,32.2,32.2,6600.0,21.5649,21.5649,21.5649,21.5649,6600.0
2006-12-29 15:05:00,32.19,32.2,32.18,32.2,7000.0,21.5582,21.5649,21.5515,21.5649,7000.0
2006-12-29 15:10:00,32.2,32.2,32.18,32.2,6800.0,21.5649,21.5649,21.5515,21.5649,6800.0
2006-12-29 15:15:00,32.2,32.2,32.18,32.19,9600.0,21.5649,21.5649,21.5515,21.5582,9600.0
2006-12-29 15:20:00,32.18,32.18,32.13,32.16,20800.0,21.5515,21.5515,21.518,21.5381,20800.0
2006-12-29 15:25:00,32.16,32.17,32.1,32.1,29200.0,21.5381,21.5448,21.4979,21.4979,29200.0
2006-12-29 15:30:00,32.12,32.15,32.1,32.12,11600.0,21.5113,21.5314,21.4979,21.5113,11600.0
2006-12-29 15:35:00,32.12,32.15,32.1,32.12,11400.0,21.5113,21.5314,21.4979,21.5113,11400.0
2006-12-29 15:40:00,32.12,32.16,32.12,32.15,13600.0,21.5113,21.5381,21.5113,21.5314,13600.0
2006-12-29 15:45:00,32.15,32.16,32.13,32.15,8800.0,21.5314,21.5381,21.518,21.5314,8800.0
2006-12-29 15:50:00,32.13,32.17,32.13,32.16,21000.0,21.518,21.5448,21.518,21.5381,21000.0
2006-12-29 15:55:00,32.16,32.18,32.07,32.08,69200.0,21.5381,21.5515,21.4778,21.4845,69200.0
2007-01-03 09:30:00,32.1,32.27,32.02,32.25,96400.0,21.4979,21.6117,21.4443,21.5983,96400.0
2007-01-03 09:35:00,32.25,32.27,32.17,32.27,17200.0,21.5983,21.6117,21.5448,21.6117,17200.0
2007-01-03 09:40:00,32.25,32.27,32.22,32.24,30800.0,21.5983,21.6117,21.5782,21.5916,30800.0
2007-01-03 09:45:00,32.25,32.27,32.21,32.23,16200.0,21.5983,21.6117,21.5715,21.5849,16200.0
2007-01-03 09:50:00,32.23,32.25,32.2,32.22,10400.0,21.5849,21.5983,21.5649,21.5782,10400.0
2007-01-03 09:55:00,32.2,32.22,32.16,32.19,13200.0,21.5649,21.5782,21.5381,21.5582,13200.0
2007-01-03 10:00:00,32.2,32.27,32.17,32.27,30000.0,21.5649,21.6117,21.5448,21.6117,30000.0
2007-01-03 10:05:00,32.27,32.3,32.24,32.24,29400.0,21.6117,21.6318,21.5916,21.5916,29400.0
2007-01-03 10:10:00,32.24,32.38,32.24,32.38,38000.0,21.5916,21.6854,21.5916,21.6854,38000.0
2007-01-03 10:15:00,32.38,32.46,32.35,32.35,25400.0,21.6854,21.739,21.6653,21.6653,25400.0
2007-01-03 10:20:00,32.35,32.49,32.18,32.49,84200.0,21.6653,21.7591,21.5515,21.7591,84200.0
2007-01-03 10:25:00,32.49,32.49,32.41,32.41,11400.0,21.7591,21.7591,21.7055,21.7055,11400.0
2007-01-03 10:30:00,32.43,32.45,32.41,32.42,11000.0,21.7189,21.7323,21.7055,21.7122,11000.0
2007-01-03 10:35:00,32.41,32.42,32.37,32.38,9000.0,21.7055,21.7122,21.6787,21.6854,9000.0
2007-01-03 10:40:00,32.38,32.38,32.35,32.36,11600.0,21.6854,21.6854,21.6653,21.672,11600.0
2007-01-03 10:45:00,32.35,32.36,32.32,32.33,11000.0,21.6653,21.672,21.6452,21.6519,11000.0
2007-01-03 10:50:00,32.32,32.34,32.32,32.33,11200.0,21.6452,21.6586,21.6452,21.6519,11200.0
2007-01-03 10:55:00,32.33,32.34,32.32,32.34,12000.0,21.6519,21.6586,21.6452,21.6586,12000.0
2007-01-03 11:00:00,32.34,32.43,32.34,32.43,11800.0,21.6586,21.7189,21.6586,21.7189,11800.0
2007-01-03 11:05:00,32.42,32.42,32.37,32.38,31000.0,21.7122,21.7122,21.6787,21.6854,31000.0
2007-01-03 11:10:00,32.37,32.39,32.37,32.38,17200.0,21.6787,21.6921,21.6787,21.6854,17200.0
2007-01-03 11:15:00,32.38,32.44,32.38,32.44,15400.0,21.6854,21.7256,21.6854,21.7256,15400.0
2007-01-03 11:20:00,32.44,32.45,32.44,32.45,9000.0,21.7256,21.7323,21.7256,21.7323,9000.0
2007-01-03 11:25:00,32.46,32.46,32.42,32.43,16200.0,21.739,21.739,21.7122,21.7189,16200.0
2007-01-03 11:30:00,32.43,32.44,32.43,32.43,5000.0,21.7189,21.7256,21.7189,21.7189,5000.0
2007-01-03 11:35:00,32.44,32.45,32.43,32.43,11400.0,21.7256,21.7323,21.7189,21.7189,11400.0
2007-01-03 11:40:00,32.43,32.45,32.43,32.45,10800.0,21.7189,21.7323,21.7189,21.7323,10800.0
2007-01-03 11:45:00,32.44,32.48,32.44,32.47,12200.0,21.7256,21.7524,21.7256,21.7457,12200.0
2007-01-03 11:50:00,32.47,32.47,32.46,32.47,5400.0,21.7457,21.7457,21.739,21.7457,5400.0
2007-01-03 11:55:00,32.47,32.48,32.47,32.47,14600.0,21.7457,21.7524,21.7457,21.7457,14600.0
2007-01-03 12:00:00,32.47,32.48,32.46,32.47,13800.0,21.7457,21.7524,21.739,21.7457,13800.0
2007-01-03 12:05:00,32.46,32.47,32.46,32.47,16200.0,21.739,21.7457,21.739,21.7457,16200.0
2007-01-03 12:10:00,32.47,32.48,32.47,32.47,14200.0,21.7457,21.7524,21.7457,21.7457,14200.0
2007-01-03 12:15:00,32.47,32.5,32.47,32.49,22200.0,21.7457,21.7658,21.7457,21.7591,22200.0
2007-01-03 12:20:00,32.5,32.5,32.49,32.49,8600.0,21.7658,21.7658,21.7591,21.7591,8600.0
2007-01-03 12:25:00,32.49,32.49,32.46,32.47,22800.0,21.7591,21.7591,21.739,21.7457,22800.0
2007-01-03 12:30:00,32.47,32.47,32.44,32.45,14400.0,21.7457,21.7457,21.7256,21.7323,14400.0
2007-01-03 12:35:00,32.45,32.46,32.44,32.45,11800.0,21.7323,21.739,21.7256,21.7323,11800.0
2007-01-03 12:40:00,32.45,32.48,32.45,32.47,15200.0,21.7323,21.7524,21.7323,21.7457,15200.0
2007-01-03 12:45:00,32.47,32.48,32.47,32.48,7200.0,21.7457,21.7524,21.7457,21.7524,7200.0
2007-01-03 12:50:00,32.48,32.51,32.48,32.51,7000.0,21.7524,21.7725,21.7524,21.7725,7000.0
2007-01-03 12:55:00,32.51,32.52,32.51,32.52,4800.0,21.7725,21.7792,21.7725,21.7792,4800.0
2007-01-03 13:00:00,32.52,32.53,32.52,32.53,7800.0,21.7792,21.7859,21.7792,21.7859,7800.0
2007-01-03 13:05:00,32.53,32.53,32.52,32.52,11600.0,21.7859,21.7859,21.7792,21.7792,11600.0
2007-01-03 13:10:00,32.52,32.53,32.52,32.52,13200.0,21.7792,21.7859,21.7792,21.7792,13200.0
2007-01-03 13:15:00,32.52,32.52,32.52,32.52,8000.0,21.7792,21.7792,21.7792,21.7792,8000.0
2007-01-03 13:20:00,32.52,32.52,32.51,32.52,9400.0,21.7792,21.7792,21.7725,21.7792,9400.0
2007-01-03 13:25:00,32.52,32.52,32.47,32.47,34200.0,21.7792,21.7792,21.7457,21.7457,34200.0
2007-01-03 13:30:00,32.47,32.48,32.45,32.48,20000.0,21.7457,21.7524,21.7323,21.7524,20000.0
2007-01-03 13:35:00,32.47,32.48,32.46,32.47,12200.0,21.7457,21.7524,21.739,21.7457,12200.0
2007-01-03 13:40:00,32.47,32.47,32.47,32.47,9400.0,21.7457,21.7457,21.7457,21.7457,9400.0
2007-01-03 13:45:00,32.47,32.48,32.47,32.47,10200.0,21.7457,21.7524,21.7457,21.7457,10200.0
2007-01-03 13:50:00,32.47,32.48,32.46,32.47,8400.0,21.7457,21.7524,21.739,21.7457,8400.0
2007-01-03 13:55:00,32.48,32.48,32.47,32.47,11200.0,21.7524,21.7524,21.7457,21.7457,11200.0
2007-01-03 14:00:00,32.46,32.47,32.4,32.41,30200.0,21.739,21.7457,21.6988,21.7055,30200.0
2007-01-03 14:05:00,32.41,32.43,32.35,32.38,12800.0,21.7055,21.7189,21.6653,21.6854,12800.0
2007-01-03 14:10:00,32.38,32.38,32.28,32.31,31000.0,21.6854,21.6854,21.6184,21.6385,31000.0
2007-01-03 14:15:00,32.31,32.33,32.29,32.31,26000.0,21.6385,21.6519,21.6251,21.6385,26000.0
2007-01-03 14:20:00,32.31,32.32,32.25,32.3,19000.0,21.6385,21.6452,21.5983,21.6318,19000.0
2007-01-03 14:25:00,32.3,32.33,32.29,32.29,14600.0,21.6318,21.6519,21.6251,21.6251,14600.0
2007-01-03 14:30:00,32.29,32.29,32.26,32.26,18200.0,21.6251,21.6251,21.605,21.605,18200.0
2007-01-03 14:35:00,32.27,32.27,32.24,32.24,19200.0,21.6117,21.6117,21.5916,21.5916,19200.0
2007-01-03 14:40:00,32.25,32.27,32.15,32.15,27200.0,21.5983,21.6117,21.5314,21.5314,27200.0
2007-01-03 14:45:00,32.15,32.15,32.09,32.13,30600.0,21.5314,21.5314,21.4912,21.518,30600.0
2007-01-03 14:50:00,32.14,32.15,32.13,32.14,10400.0,21.5247,21.5314,21.518,21.5247,10400.0
2007-01-03 14:55:00,32.14,32.14,32.08,32.12,34600.0,21.5247,21.5247,21.4845,21.5113,34600.0
2007-01-03 15:00:00,32.12,32.13,32.09,32.13,10000.0,21.5113,21.518,21.4912,21.518,10000.0
2007-01-03 15:05:00,32.13,32.18,32.13,32.16,20800.0,21.518,21.5515,21.518,21.5381,20800.0
2007-01-03 15:10:00,32.16,32.18,32.13,32.14,23400.0,21.5381,21.5515,21.518,21.5247,23400.0
2007-01-03 15:15:00,32.13,32.16,32.13,32.13,21600.0,21.518,21.5381,21.518,21.518,21600.0
2007-01-03 15:20:00,32.13,32.15,32.13,32.15,21200.0,21.518,21.5314,21.518,21.5314,21200.0
2007-01-03 15:25:00,32.15,32.19,32.13,32.15,40000.0,21.5314,21.5582,21.518,21.5314,40000.0
2007-01-03 15:30:00,32.14,32.15,32.13,32.15,5000.0,21.5247,21.5314,21.518,21.5314,5000.0
2007-01-03 15:35:00,32.15,32.21,32.15,32.21,25000.0,21.5314,21.5715,21.5314,21.5715,25000.0
2007-01-03 15:40:00,32.21,32.22,32.2,32.21,37200.0,21.5715,21.5782,21.5649,21.5715,37200.0
2007-01-03 15:45:00,32.21,32.27,32.21,32.26,21200.0,21.5715,21.6117,21.5715,21.605,21200.0
2007-01-03 15:50:00,32.27,32.27,32.24,32.24,23400.0,21.6117,21.6117,21.5916,21.5916,23400.0
2007-01-03 15:55:00,32.24,32.27,32.22,32.24,46000.0,21.5916,21.6117,21.5782,21.5916,46000.0
2007-01-04 09:30:00,32.33,32.35,32.18,32.3,20200.0,21.6519,21.6653,21.5515,21.6318,20200.0
2007-01-04 09:35:00,32.1,32.31,32.06,32.1,11400.0,21.4979,21.6385,21.4711,21.4979,11400.0
2007-01-04 09:40:00,32.09,32.09,32.01,32.07,14600.0,21.4912,21.4912,21.4376,21.4778,14600.0
2007-01-04 09:45:00,32.07,32.19,32.05,32.16,18000.0,21.4778,21.5582,21.4644,21.5381,18000.0
2007-01-04 09:50:00,32.16,32.18,32.09,32.1,12600.0,21.5381,21.5515,21.4912,21.4979,12600.0
2007-01-04 09:55:00,32.1,32.13,32.08,32.13,5800.0,21.4979,21.518,21.4845,21.518,5800.0
2007-01-04 10:00:00,32.15,32.18,32.09,32.13,33600.0,21.5314,21.5515,21.4912,21.518,33600.0
2007-01-04 10:05:00,32.13,32.15,32.09,32.13,40600.0,21.518,21.5314,21.4912,21.518,40600.0
2007-01-04 10:10:00,32.13,32.16,32.09,32.11,18800.0,21.518,21.5381,21.4912,21.5046,18800.0
2007-01-04 10:15:00,32.1,32.13,32.09,32.09,17200.0,21.4979,21.518,21.4912,21.4912,17200.0
2007-01-04 10:20:00,32.09,32.1,32.08,32.09,10800.0,21.4912,21.4979,21.4845,21.4912,10800.0
2007-01-04 10:25:00,32.09,32.09,32.04,32.08,8600.0,21.4912,21.4912,21.4577,21.4845,8600.0
2007-01-04 10:30:00,32.08,32.11,32.07,32.11,81200.0,21.4845,21.5046,21.4778,21.5046,81200.0
2007-01-04 10:35:00,32.1,32.12,32.07,32.08,19200.0,21.4979,21.5113,21.4778,21.4845,19200.0
2007-01-04 10:40:00,32.07,32.11,32.06,32.1,17200.0,21.4778,21.5046,21.4711,21.4979,17200.0
2007-01-04 10:45:00,32.11,32.12,32.06,32.08,25400.0,21.5046,21.5113,21.4711,21.4845,25400.0
2007-01-04 10:50:00,32.08,32.13,32.06,32.07,77000.0,21.4845,21.518,21.4711,21.4778,77000.0
2007-01-04 10:55:00,32.07,32.08,32.05,32.05,46400.0,21.4778,21.4845,21.4644,21.4644,46400.0
2007-01-04 11:00:00,32.05,32.09,32.05,32.06,13200.0,21.4644,21.4912,21.4644,21.4711,13200.0
2007-01-04 11:05:00,32.07,32.13,32.07,32.13,24800.0,21.4778,21.518,21.4778,21.518,24800.0
2007-01-04 11:10:00,32.13,32.17,32.12,32.17,23400.0,21.518,21.5448,21.5113,21.5448,23400.0
2007-01-04 11:15:00,32.17,32.17,32.13,32.15,11200.0,21.5448,21.5448,21.518,21.5314,11200.0
2007-01-04 11:20:00,32.15,32.15,32.13,32.15,6600.0,21.5314,21.5314,21.518,21.5314,6600.0
2007-01-04 11:25:00,32.13,32.15,32.12,32.15,51000.0,21.518,21.5314,21.5113,21.5314,51000.0
2007-01-04 11:30:00,32.13,32.15,32.11,32.15,13000.0,21.518,21.5314,21.5046,21.5314,13000.0
2007-01-04 11:35:00,32.15,32.17,32.13,32.17,6000.0,21.5314,21.5448,21.518,21.5448,6000.0
2007-01-04 11:40:00,32.17,32.2,32.17,32.18,21000.0,21.5448,21.5649,21.5448,21.5515,21000.0
2007-01-04 11:45:00,32.19,32.23,32.17,32.19,46200.0,21.5582,21.5849,21.5448,21.5582,46200.0
2007-01-04 11:50:00,32.21,32.23,32.2,32.2,10400.0,21.5715,21.5849,21.5649,21.5649,10400.0
2007-01-04 11:55:00,32.2,32.21,32.18,32.18,6400.0,21.5649,21.5715,21.5515,21.5515,6400.0
2007-01-04 12:00:00,32.18,32.21,32.17,32.2,12200.0,21.5515,21.5715,21.5448,21.5649,12200.0
2007-01-04 12:05:00,32.21,32.21,32.19,32.2,10200.0,21.5715,21.5715,21.5582,21.5649,10200.0
2007-01-04 12:10:00,32.2,32.21,32.16,32.18,21400.0,21.5649,21.5715,21.5381,21.5515,21400.0
2007-01-04 12:15:00,32.18,32.18,32.14,32.16,14000.0,21.5515,21.5515,21.5247,21.5381,14000.0
2007-01-04 12:20:00,32.15,32.16,32.12,32.12,12000.0,21.5314,21.5381,21.5113,21.5113,12000.0
2007-01-04 12:25:00,32.12,32.13,32.11,32.12,8200.0,21.5113,21.518,21.5046,21.5113,8200.0
2007-01-04 12:30:00,32.12,32.12,32.1,32.12,6600.0,21.5113,21.5113,21.4979,21.5113,6600.0
2007-01-04 12:35:00,32.1,32.12,32.1,32.1,5800.0,21.4979,21.5113,21.4979,21.4979,5800.0
2007-01-04 12:40:00,32.1,32.13,32.1,32.1,23000.0,21.4979,21.518,21.4979,21.4979,23000.0
2007-01-04 12:45:00,32.1,32.13,32.1,32.1,14600.0,21.4979,21.518,21.4979,21.4979,14600.0
2007-01-04 12:50:00,32.1,32.13,32.1,32.1,5600.0,21.4979,21.518,21.4979,21.4979,5600.0
2007-01-04 12:55:00,32.1,32.11,32.09,32.11,6200.0,21.4979,21.5046,21.4912,21.5046,6200.0
2007-01-04 13:00:00,32.11,32.13,32.1,32.12,13600.0,21.5046,21.518,21.4979,21.5113,13600.0
2007-01-04 13:05:00,32.12,32.12,32.1,32.1,5800.0,21.5113,21.5113,21.4979,21.4979,5800.0
2007-01-04 13:10:00,32.1,32.1,32.1,32.1,3800.0,21.4979,21.4979,21.4979,21.4979,3800.0
2007-01-04 13:15:00,32.1,32.1,32.05,32.06,22400.0,21.4979,21.4979,21.4644,21.4711,22400.0
2007-01-04 13:20:00,32.06,32.08,32.03,32.04,17800.0,21.4711,21.4845,21.451,21.4577,17800.0
2007-01-04 13:25:00,32.04,32.07,32.03,32.07,21600.0,21.4577,21.4778,21.451,21.4778,21600.0
2007-01-04 13:30:00,32.06,32.09,32.05,32.06,5800.0,21.4711,21.4912,21.4644,21.4711,5800.0
2007-01-04 13:35:00,32.06,32.1,32.06,32.09,12400.0,21.4711,21.4979,21.4711,21.4912,12400.0
2007-01-04 13:40:00,32.09,32.1,32.08,32.08,9600.0,21.4912,21.4979,21.4845,21.4845,9600.0
2007-01-04 13:45:00,32.07,32.1,32.07,32.1,11200.0,21.4778,21.4979,21.4778,21.4979,11200.0
2007-01-04 13:50:00,32.09,32.11,32.09,32.1,6600.0,21.4912,21.5046,21.4912,21.4979,6600.0
2007-01-04 13:55:00,32.1,32.16,32.1,32.16,16600.0,21.4979,21.5381,21.4979,21.5381,16600.0
2007-01-04 14:00:00,32.16,32.18,32.13,32.14,15600.0,21.5381,21.5515,21.518,21.5247,15600.0
2007-01-04 14:05:00,32.15,32.15,32.09,32.13,24200.0,21.5314,21.5314,21.4912,21.518,24200.0
2007-01-04 14:10:00,32.13,32.19,32.12,32.16,15400.0,21.518,21.5582,21.5113,21.5381,15400.0
2007-01-04 14:15:00,32.15,32.17,32.13,32.15,12400.0,21.5314,21.5448,21.518,21.5314,12400.0
2007-01-04 14:20:00,32.16,32.17,32.1,32.13,8800.0,21.5381,21.5448,21.4979,21.518,8800.0
2007-01-04 14:25:00,32.11,32.16,32.11,32.15,10600.0,21.5046,21.5381,21.5046,21.5314,10600.0
2007-01-04 14:30:00,32.13,32.19,32.13,32.18,15200.0,21.518,21.5582,21.518,21.5515,15200.0
2007-01-04 14:35:00,32.18,32.18,32.13,32.13,10000.0,21.5515,21.5515,21.518,21.518,10000.0
2007-01-04 14:40:00,32.14,32.17,32.13,32.13,10800.0,21.5247,21.5448,21.518,21.518,10800.0
2007-01-04 14:45:00,32.14,32.17,32.12,32.17,14200.0,21.5247,21.5448,21.5113,21.5448,14200.0
2007-01-04 14:50:00,32.17,32.24,32.17,32.22,11600.0,21.5448,21.5916,21.5448,21.5782,11600.0
2007-01-04 14:55:00,32.24,32.24,32.21,32.24,9400.0,21.5916,21.5916,21.5715,21.5916,9400.0
2007-01-04 15:00:00,32.23,32.27,32.23,32.27,8800.0,21.5849,21.6117,21.5849,21.6117,8800.0
2007-01-04 15:05:00,32.27,32.27,32.26,32.27,7600.0,21.6117,21.6117,21.605,21.6117,7600.0
2007-01-04 15:10:00,32.27,32.3,32.27,32.27,17200.0,21.6117,21.6318,21.6117,21.6117,17200.0
2007-01-04 15:15:00,32.27,32.27,32.26,32.27,8800.0,21.6117,21.6117,21.605,21.6117,8800.0
2007-01-04 15:20:00,32.27,32.29,32.27,32.28,7600.0,21.6117,21.6251,21.6117,21.6184,7600.0
2007-01-04 15:25:00,32.29,32.3,32.29,32.29,8400.0,21.6251,21.6318,21.6251,21.6251,8400.0
2007-01-04 15:30:00,32.29,32.29,32.24,32.26,31400.0,21.6251,21.6251,21.5916,21.605,31400.0
2007-01-04 15:35:00,32.26,32.27,32.23,32.27,30000.0,21.605,21.6117,21.5849,21.6117,30000.0
2007-01-04 15:40:00,32.27,32.3,32.27,32.29,20400.0,21.6117,21.6318,21.6117,21.6251,20400.0
2007-01-04 15:45:00,32.29,32.3,32.28,32.29,24200.0,21.6251,21.6318,21.6184,21.6251,24200.0
2007-01-04 15:50:00,32.28,32.29,32.24,32.27,23800.0,21.6184,21.6251,21.5916,21.6117,23800.0
2007-01-04 15:55:00,32.26,32.27,32.23,32.27,45600.0,21.605,21.6117,21.5849,21.6117,45600.0
2007-01-05 09:30:00,32.12,32.16,32.12,32.13,20400.0,21.5113,21.5381,21.5113,21.518,20400.0
2007-01-05 09:35:00,32.12,32.24,32.12,32.23,19600.0,21.5113,21.5916,21.5113,21.5849,19600.0
2007-01-05 09:40:00,32.23,32.23,32.18,32.18,22800.0,21.5849,21.5849,21.5515,21.5515,22800.0
2007-01-05 09:45:00,32.18,32.19,32.13,32.14,26000.0,21.5515,21.5582,21.518,21.5247,26000.0
2007-01-05 09:50:00,32.14,32.14,32.08,32.1,18600.0,21.5247,21.5247,21.4845,21.4979,18600.0
2007-01-05 09:55:00,32.11,32.11,32.05,32.05,15600.0,21.5046,21.5046,21.4644,21.4644,15600.0
2007-01-05 10:00:00,32.04,32.14,32.02,32.13,42200.0,21.4577,21.5247,21.4443,21.518,42200.0
2007-01-05 10:05:00,32.12,32.18,32.1,32.17,23600.0,21.5113,21.5515,21.4979,21.5448,23600.0
2007-01-05 10:10:00,32.16,32.2,32.15,32.18,20000.0,21.5381,21.5649,21.5314,21.5515,20000.0
2007-01-05 10:15:00,32.18,32.19,32.16,32.17,18200.0,21.5515,21.5582,21.5381,21.5448,18200.0
2007-01-05 10:20:00,32.18,32.2,32.15,32.16,16600.0,21.5515,21.5649,21.5314,21.5381,16600.0
2007-01-05 10:25:00,32.15,32.18,32.15,32.18,8400.0,21.5314,21.5515,21.5314,21.5515,8400.0
2007-01-05 10:30:00,32.17,32.18,32.13,32.13,6000.0,21.5448,21.5515,21.518,21.518,6000.0
2007-01-05 10:35:00,32.13,32.14,32.12,32.14,7200.0,21.518,21.5247,21.5113,21.5247,7200.0
2007-01-05 10:40:00,32.13,32.21,32.13,32.17,28600.0,21.518,21.5715,21.518,21.5448,28600.0
2007-01-05 10:45:00,32.17,32.21,32.14,32.2,19000.0,21.5448,21.5715,21.5247,21.5649,19000.0
2007-01-05 10:50:00,32.2,32.24,32.19,32.23,14200.0,21.5649,21.5916,21.5582,21.5849,14200.0
2007-01-05 10:55:00,32.22,32.24,32.2,32.21,19000.0,21.5782,21.5916,21.5649,21.5715,19000.0
2007-01-05 11:00:00,32.2,32.22,32.19,32.2,17200.0,21.5649,21.5782,21.5582,21.5649,17200.0
2007-01-05 11:05:00,32.19,32.21,32.14,32.14,34400.0,21.5582,21.5715,21.5247,21.5247,34400.0
2007-01-05 11:10:00,32.17,32.21,32.14,32.19,33800.0,21.5448,21.5715,21.5247,21.5582,33800.0
2007-01-05 11:15:00,32.19,32.19,32.13,32.13,12600.0,21.5582,21.5582,21.518,21.518,12600.0
2007-01-05 11:20:00,32.15,32.15,32.12,32.12,8600.0,21.5314,21.5314,21.5113,21.5113,8600.0
2007-01-05 11:25:00,32.13,32.15,32.1,32.1,20000.0,21.518,21.5314,21.4979,21.4979,20000.0
2007-01-05 11:30:00,32.09,32.1,32.07,32.09,24200.0,21.4912,21.4979,21.4778,21.4912,24200.0
2007-01-05 11:35:00,32.09,32.11,32.06,32.06,20000.0,21.4912,21.5046,21.4711,21.4711,20000.0
2007-01-05 11:40:00,32.06,32.09,32.03,32.08,13400.0,21.4711,21.4912,21.451,21.4845,13400.0
2007-01-05 11:45:00,32.07,32.09,32.04,32.08,29400.0,21.4778,21.4912,21.4577,21.4845,29400.0
2007-01-05 11:50:00,32.08,32.15,32.08,32.12,32400.0,21.4845,21.5314,21.4845,21.5113,32400.0
2007-01-05 11:55:00,32.12,32.12,32.1,32.11,13200.0,21.5113,21.5113,21.4979,21.5046,13200.0
2007-01-05 12:00:00,32.1,32.1,32.07,32.08,18600.0,21.4979,21.4979,21.4778,21.4845,18600.0
2007-01-05 12:05:00,32.08,32.12,32.07,32.09,13800.0,21.4845,21.5113,21.4778,21.4912,13800.0
2007-01-05 12:10:00,32.1,32.14,32.09,32.14,18800.0,21.4979,21.5247,21.4912,21.5247,18800.0
2007-01-05 12:15:00,32.13,32.17,32.13,32.17,28400.0,21.518,21.5448,21.518,21.5448,28400.0
2007-01-05 12:20:00,32.17,32.17,32.13,32.15,16600.0,21.5448,21.5448,21.518,21.5314,16600.0
2007-01-05 12:25:00,32.15,32.15,32.13,32.15,11600.0,21.5314,21.5314,21.518,21.5314,11600.0
2007-01-05 12:30:00,32.15,32.16,32.15,32.15,7400.0,21.5314,21.5381,21.5314,21.5314,7400.0
2007-01-05 12:35:00,32.15,32.21,32.15,32.21,20400.0,21.5314,21.5715,21.5314,21.5715,20400.0
2007-01-05 12:40:00,32.21,32.23,32.19,32.22,17400.0,21.5715,21.5849,21.5582,21.5782,17400.0
2007-01-05 12:45:00,32.23,32.23,32.18,32.18,17400.0,21.5849,21.5849,21.5515,21.5515,17400.0
2007-01-05 12:50:00,32.18,32.21,32.18,32.2,13800.0,21.5515,21.5715,21.5515,21.5649,13800.0
2007-01-05 12:55:00,32.18,32.2,32.16,32.19,12600.0,21.5515,21.5649,21.5381,21.5582,12600.0
2007-01-05 13:00:00,32.18,32.19,32.12,32.13,25200.0,21.5515,21.5582,21.5113,21.518,25200.0
2007-01-05 13:05:00,32.13,32.15,32.13,32.15,21600.0,21.518,21.5314,21.518,21.5314,21600.0
2007-01-05 13:10:00,32.15,32.2,32.15,32.19,35000.0,21.5314,21.5649,21.5314,21.5582,35000.0
2007-01-05 13:15:00,32.18,32.23,32.18,32.22,36600.0,21.5515,21.5849,21.5515,21.5782,36600.0
2007-01-05 13:20:00,32.22,32.25,32.21,32.24,30200.0,21.5782,21.5983,21.5715,21.5916,30200.0
2007-01-05 13:25:00,32.23,32.27,32.23,32.25,17000.0,21.5849,21.6117,21.5849,21.5983,17000.0
2007-01-05 13:30:00,32.24,32.26,32.22,32.23,20000.0,21.5916,21.605,21.5782,21.5849,20000.0
2007-01-05 13:35:00,32.23,32.25,32.23,32.24,13800.0,21.5849,21.5983,21.5849,21.5916,13800.0
2007-01-05 13:40:00,32.24,32.27,32.23,32.27,17400.0,21.5916,21.6117,21.5849,21.6117,17400.0
2007-01-05 13:45:00,32.26,32.27,32.26,32.27,14200.0,21.605,21.6117,21.605,21.6117,14200.0
2007-01-05 13:50:00,32.26,32.29,32.26,32.27,46000.0,21.605,21.6251,21.605,21.6117,46000.0
2007-01-05 13:55:00,32.27,32.3,32.26,32.29,16800.0,21.6117,21.6318,21.605,21.6251,16800.0
2007-01-05 14:00:00,32.29,32.3,32.27,32.28,7800.0,21.6251,21.6318,21.6117,21.6184,7800.0
2007-01-05 14:05:00,32.29,32.29,32.24,32.29,28200.0,21.6251,21.6251,21.5916,21.6251,28200.0
2007-01-05 14:10:00,32.29,32.3,32.26,32.27,13400.0,21.6251,21.6318,21.605,21.6117,13400.0
2007-01-05 14:15:00,32.27,32.27,32.22,32.26,26600.0,21.6117,21.6117,21.5782,21.605,26600.0
2007-01-05 14:20:00,32.24,32.25,32.22,32.22,10000.0,21.5916,21.5983,21.5782,21.5782,10000.0
2007-01-05 14:25:00,32.22,32.22,32.19,32.22,23000.0,21.5782,21.5782,21.5582,21.5782,23000.0
2007-01-05 14:30:00,32.23,32.23,32.22,32.22,5200.0,21.5849,21.5849,21.5782,21.5782,5200.0
2007-01-05 14:35:00,32.22,32.26,32.21,32.26,29200.0,21.5782,21.605,21.5715,21.605,29200.0
2007-01-05 14:40:00,32.27,32.3,32.25,32.29,39800.0,21.6117,21.6318,21.5983,21.6251,39800.0
2007-01-05 14:45:00,32.27,32.29,32.24,32.24,18600.0,21.6117,21.6251,21.5916,21.5916,18600.0
2007-01-05 14:50:00,32.24,32.27,32.23,32.24,14200.0,21.5916,21.6117,21.5849,21.5916,14200.0
2007-01-05 14:55:00,32.25,32.25,32.23,32.24,13600.0,21.5983,21.5983,21.5849,21.5916,13600.0
2007-01-05 15:00:00,32.24,32.27,32.22,32.23,26000.0,21.5916,21.6117,21.5782,21.5849,26000.0
2007-01-05 15:05:00,32.24,32.28,32.24,32.27,33200.0,21.5916,21.6184,21.5916,21.6117,33200.0
2007-01-05 15:10:00,32.27,32.27,32.23,32.25,59000.0,21.6117,21.6117,21.5849,21.5983,59000.0
2007-01-05 15:15:00,32.25,32.26,32.24,32.25,19000.0,21.5983,21.605,21.5916,21.5983,19000.0
2007-01-05 15:20:00,32.26,32.27,32.24,32.27,37800.0,21.605,21.6117,21.5916,21.6117,37800.0
2007-01-05 15:25:00,32.26,32.28,32.25,32.27,11400.0,21.605,21.6184,21.5983,21.6117,11400.0
2007-01-05 15:30:00,32.27,32.29,32.24,32.28,31000.0,21.6117,21.6251,21.5916,21.6184,31000.0
2007-01-05 15:35:00,32.29,32.3,32.25,32.26,16000.0,21.6251,21.6318,21.5983,21.605,16000.0
2007-01-05 15:40:00,32.26,32.31,32.26,32.31,20600.0,21.605,21.6385,21.605,21.6385,20600.0
2007-01-05 15:45:00,32.31,32.37,32.3,32.35,65600.0,21.6385,21.6787,21.6318,21.6653,65600.0
2007-01-05 15:50:00,32.35,32.38,32.33,32.38,69000.0,21.6653,21.6854,21.6519,21.6854,69000.0
2007-01-05 15:55:00,32.38,32.39,32.32,32.32,99600.0,21.6854,21.6921,21.6452,21.6452,99600.0
2007-01-08 09:30:00,32.33,32.33,32.27,32.29,20000.0,21.6519,21.6519,21.6117,21.6251,20000.0
2007-01-08 09:35:00,32.28,32.29,32.2,32.2,19000.0,21.6184,21.6251,21.5649,21.5649,19000.0
2007-01-08 09:40:00,32.2,32.27,32.2,32.24,28400.0,21.5649,21.6117,21.5649,21.5916,28400.0
2007-01-08 09:45:00,32.25,32.28,32.22,32.28,24800.0,21.5983,21.6184,21.5782,21.6184,24800.0
2007-01-08 09:50:00,32.26,32.29,32.22,32.22,12400.0,21.605,21.6251,21.5782,21.5782,12400.0
2007-01-08 09:55:00,32.21,32.21,32.14,32.15,17000.0,21.5715,21.5715,21.5247,21.5314,17000.0
2007-01-08 10:00:00,32.17,32.27,32.15,32.24,17200.0,21.5448,21.6117,21.5314,21.5916,17200.0
2007-01-08 10:05:00,32.24,32.27,32.15,32.19,22400.0,21.5916,21.6117,21.5314,21.5582,22400.0
2007-01-08 10:10:00,32.18,32.21,32.16,32.16,7800.0,21.5515,21.5715,21.5381,21.5381,7800.0
2007-01-08 10:15:00,32.15,32.15,32.13,32.13,19800.0,21.5314,21.5314,21.518,21.518,19800.0
2007-01-08 10:20:00,32.14,32.15,32.11,32.11,21000.0,21.5247,21.5314,21.5046,21.5046,21000.0
2007-01-08 10:25:00,32.11,32.15,32.1,32.13,15600.0,21.5046,21.5314,21.4979,21.518,15600.0
2007-01-08 10:30:00,32.13,32.15,32.1,32.11,34400.0,21.518,21.5314,21.4979,21.5046,34400.0
2007-01-08 10:35:00,32.1,32.13,32.08,32.13,30200.0,21.4979,21.518,21.4845,21.518,30200.0
2007-01-08 10:40:00,32.13,32.16,32.1,32.15,39400.0,21.518,21.5381,21.4979,21.5314,39400.0
2007-01-08 10:45:00,32.15,32.16,32.12,32.13,21400.0,21.5314,21.5381,21.5113,21.518,21400.0
2007-01-08 10:50:00,32.13,32.15,32.13,32.13,6800.0,21.518,21.5314,21.518,21.518,6800.0
2007-01-08 10:55:00,32.14,32.16,32.06,32.06,29600.0,21.5247,21.5381,21.4711,21.4711,29600.0
2007-01-08 11:00:00,32.07,32.13,32.07,32.13,22400.0,21.4778,21.518,21.4778,21.518,22400.0
2007-01-08 11:05:00,32.14,32.14,32.13,32.13,3200.0,21.5247,21.5247,21.518,21.518,3200.0
2007-01-08 11:10:00,32.13,32.15,32.13,32.13,8400.0,21.518,21.5314,21.518,21.518,8400.0
2007-01-08 11:15:00,32.13,32.19,32.13,32.19,20000.0,21.518,21.5582,21.518,21.5582,20000.0
2007-01-08 11:20:00,32.2,32.24,32.2,32.21,26800.0,21.5649,21.5916,21.5649,21.5715,26800.0
2007-01-08 11:25:00,32.21,32.22,32.2,32.21,12200.0,21.5715,21.5782,21.5649,21.5715,12200.0
2007-01-08 11:30:00,32.21,32.21,32.17,32.17,7600.0,21.5715,21.5715,21.5448,21.5448,7600.0
2007-01-08 11:35:00,32.17,32.18,32.13,32.16,24200.0,21.5448,21.5515,21.518,21.5381,24200.0
2007-01-08 11:40:00,32.15,32.18,32.14,32.18,20600.0,21.5314,21.5515,21.5247,21.5515,20600.0
2007-01-08 11:45:00,32.18,32.18,32.15,32.18,17000.0,21.5515,21.5515,21.5314,21.5515,17000.0
2007-01-08 11:50:00,32.18,32.19,32.17,32.17,9600.0,21.5515,21.5582,21.5448,21.5448,9600.0
2007-01-08 11:55:00,32.17,32.19,32.16,32.17,9400.0,21.5448,21.5582,21.5381,21.5448,9400.0
2007-01-08 12:00:00,32.17,32.18,32.15,32.15,6600.0,21.5448,21.5515,21.5314,21.5314,6600.0
2007-01-08 12:05:00,32.13,32.15,32.13,32.15,3800.0,21.518,21.5314,21.518,21.5314,3800.0
2007-01-08 12:10:00,32.16,32.17,32.15,32.17,7000.0,21.5381,21.5448,21.5314,21.5448,7000.0
2007-01-08 12:15:00,32.16,32.17,32.13,32.15,8000.0,21.5381,21.5448,21.518,21.5314,8000.0
2007-01-08 12:20:00,32.15,32.15,32.13,32.13,11200.0,21.5314,21.5314,21.518,21.518,11200.0
2007-01-08 12:25:00,32.12,32.14,32.12,32.13,9200.0,21.5113,21.5247,21.5113,21.518,9200.0
2007-01-08 12:30:00,32.13,32.13,32.12,32.13,5600.0,21.518,21.518,21.5113,21.518,5600.0
2007-01-08 12:35:00,32.13,32.13,32.13,32.13,3200.0,21.518,21.518,21.518,21.518,3200.0
2007-01-08 12:40:00,32.13,32.13,32.11,32.12,19000.0,21.518,21.518,21.5046,21.5113,19000.0
2007-01-08 12:45:00,32.13,32.13,32.1,32.13,15600.0,21.518,21.518,21.4979,21.518,15600.0
2007-01-08 12:50:00,32.14,32.14,32.13,32.13,5600.0,21.5247,21.5247,21.518,21.518,5600.0
2007-01-08 12:55:00,32.13,32.17,32.13,32.17,9000.0,21.518,21.5448,21.518,21.5448,9000.0
2007-01-08 13:00:00,32.16,32.16,32.09,32.09,25400.0,21.5381,21.5381,21.4912,21.4912,25400.0
2007-01-08 13:05:00,32.1,32.12,32.09,32.1,15400.0,21.4979,21.5113,21.4912,21.4979,15400.0
2007-01-08 13:10:00,32.1,32.1,32.1,32.1,10000.0,21.4979,21.4979,21.4979,21.4979,10000.0
2007-01-08 13:15:00,32.1,32.13,32.09,32.12,16800.0,21.4979,21.518,21.4912,21.5113,16800.0
2007-01-08 13:20:00,32.12,32.13,32.12,32.13,11600.0,21.5113,21.518,21.5113,21.518,11600.0
2007-01-08 13:25:00,32.13,32.15,32.13,32.14,4000.0,21.518,21.5314,21.518,21.5247,4000.0
2007-01-08 13:30:00,32.15,32.15,32.14,32.15,11200.0,21.5314,21.5314,21.5247,21.5314,11200.0
2007-01-08 13:35:00,32.16,32.17,32.16,32.17,8000.0,21.5381,21.5448,21.5381,21.5448,8000.0
2007-01-08 13:40:00,32.17,32.18,32.16,32.17,24800.0,21.5448,21.5515,21.5381,21.5448,24800.0
2007-01-08 13:45:00,32.18,32.2,32.18,32.19,15400.0,21.5515,21.5649,21.5515,21.5582,15400.0
2007-01-08 13:50:00,32.2,32.2,32.19,32.2,5600.0,21.5649,21.5649,21.5582,21.5649,5600.0
2007-01-08 13:55:00,32.2,32.21,32.18,32.18,18400.0,21.5649,21.5715,21.5515,21.5515,18400.0
2007-01-08 14:00:00,32.18,32.19,32.16,32.17,12800.0,21.5515,21.5582,21.5381,21.5448,12800.0
2007-01-08 14:05:00,32.17,32.2,32.17,32.18,18400.0,21.5448,21.5649,21.5448,21.5515,18400.0
2007-01-08 14:10:00,32.17,32.18,32.15,32.17,25200.0,21.5448,21.5515,21.5314,21.5448,25200.0
2007-01-08 14:15:00,32.17,32.18,32.17,32.17,9200.0,21.5448,21.5515,21.5448,21.5448,9200.0
2007-01-08 14:20:00,32.16,32.18,32.15,32.18,18200.0,21.5381,21.5515,21.5314,21.5515,18200.0
2007-01-08 14:25:00,32.18,32.18,32.17,32.17,7800.0,21.5515,21.5515,21.5448,21.5448,7800.0
2007-01-08 14:30:00,32.17,32.17,32.13,32.13,29600.0,21.5448,21.5448,21.518,21.518,29600.0
2007-01-08 14:35:00,32.14,32.15,32.13,32.14,28200.0,21.5247,21.5314,21.518,21.5247,28200.0
2007-01-08 14:40:00,32.15,32.15,32.12,32.12,10600.0,21.5314,21.5314,21.5113,21.5113,10600.0
2007-01-08 14:45:00,32.12,32.13,32.1,32.12,25600.0,21.5113,21.518,21.4979,21.5113,25600.0
2007-01-08 14:50:00,32.12,32.12,32.09,32.09,21000.0,21.5113,21.5113,21.4912,21.4912,21000.0
2007-01-08 14:55:00,32.1,32.1,32.06,32.07,29800.0,21.4979,21.4979,21.4711,21.4778,29800.0
2007-01-08 15:00:00,32.06,32.09,32.06,32.09,33200.0,21.4711,21.4912,21.4711,21.4912,33200.0
2007-01-08 15:05:00,32.09,32.12,32.09,32.12,14200.0,21.4912,21.5113,21.4912,21.5113,14200.0
2007-01-08 15:10:00,32.12,32.19,32.11,32.19,21800.0,21.5113,21.5582,21.5046,21.5582,21800.0
2007-01-08 15:15:00,32.19,32.21,32.15,32.16,30400.0,21.5582,21.5715,21.5314,21.5381,30400.0
2007-01-08 15:20:00,32.16,32.17,32.14,32.17,10800.0,21.5381,21.5448,21.5247,21.5448,10800.0
2007-01-08 15:25:00,32.17,32.18,32.12,32.12,53400.0,21.5448,21.5515,21.5113,21.5113,53400.0
2007-01-08 15:30:00,32.13,32.18,32.13,32.16,20200.0,21.518,21.5515,21.518,21.5381,20200.0
2007-01-08 15:35:00,32.16,32.17,32.13,32.15,49600.0,21.5381,21.5448,21.518,21.5314,49600.0
2007-01-08 15:40:00,32.15,32.21,32.15,32.16,77800.0,21.5314,21.5715,21.5314,21.5381,77800.0
2007-01-08 15:45:00,32.17,32.19,32.13,32.16,29200.0,21.5448,21.5582,21.518,21.5381,29200.0
2007-01-08 15:50:00,32.16,32.17,32.13,32.15,28600.0,21.5381,21.5448,21.518,21.5314,28600.0
2007-01-08 15:55:00,32.15,32.17,32.1,32.12,36800.0,21.5314,21.5448,21.4979,21.5113,36800.0
2007-01-09 09:35:00,32.39,32.44,32.23,32.35,60800.0,21.6921,21.7256,21.5849,21.6653,60800.0
2007-01-09 09:40:00,32.35,32.41,32.33,32.38,28600.0,21.6653,21.7055,21.6519,21.6854,28600.0
2007-01-09 09:45:00,32.39,32.43,32.37,32.41,43400.0,21.6921,21.7189,21.6787,21.7055,43400.0
2007-01-09 09:50:00,32.42,32.43,32.38,32.41,32600.0,21.7122,21.7189,21.6854,21.7055,32600.0
2007-01-09 09:55:00,32.41,32.43,32.23,32.4,49000.0,21.7055,21.7189,21.5849,21.6988,49000.0
2007-01-09 10:00:00,32.39,32.54,32.39,32.54,48400.0,21.6921,21.7926,21.6921,21.7926,48400.0
2007-01-09 10:05:00,32.52,32.55,32.49,32.55,34000.0,21.7792,21.7993,21.7591,21.7993,34000.0
2007-01-09 10:10:00,32.54,32.62,32.54,32.62,45000.0,21.7926,21.8461,21.7926,21.8461,45000.0
2007-01-09 10:15:00,32.62,32.69,32.61,32.63,29600.0,21.8461,21.893,21.8394,21.8528,29600.0
2007-01-09 10:20:00,32.63,32.66,32.62,32.65,29000.0,21.8528,21.8729,21.8461,21.8662,29000.0
2007-01-09 10:25:00,32.66,32.74,32.66,32.71,26600.0,21.8729,21.9265,21.8729,21.9064,26600.0
2007-01-09 10:30:00,32.7,32.7,32.6,32.6,24600.0,21.8997,21.8997,21.8327,21.8327,24600.0
2007-01-09 10:35:00,32.61,32.61,32.55,32.58,32600.0,21.8394,21.8394,21.7993,21.8193,32600.0
2007-01-09 10:40:00,32.6,32.65,32.6,32.65,16200.0,21.8327,21.8662,21.8327,21.8662,16200.0
2007-01-09 10:45:00,32.63,32.66,32.63,32.66,17400.0,21.8528,21.8729,21.8528,21.8729,17400.0
2007-01-09 10:50:00,32.66,32.67,32.6,32.6,13800.0,21.8729,21.8796,21.8327,21.8327,13800.0
2007-01-09 10:55:00,32.61,32.63,32.58,32.58,12200.0,21.8394,21.8528,21.8193,21.8193,12200.0
2007-01-09 11:00:00,32.59,32.6,32.59,32.6,21800.0,21.826,21.8327,21.826,21.8327,21800.0
2007-01-09 11:05:00,32.6,32.6,32.54,32.56,33800.0,21.8327,21.8327,21.7926,21.806,33800.0
2007-01-09 11:10:00,32.56,32.57,32.51,32.52,22000.0,21.806,21.8126,21.7725,21.7792,22000.0
2007-01-09 11:15:00,32.52,32.52,32.46,32.47,23200.0,21.7792,21.7792,21.739,21.7457,23200.0
2007-01-09 11:20:00,32.47,32.47,32.41,32.45,23400.0,21.7457,21.7457,21.7055,21.7323,23400.0
2007-01-09 11:25:00,32.44,32.45,32.41,32.43,16600.0,21.7256,21.7323,21.7055,21.7189,16600.0
2007-01-09 11:30:00,32.44,32.46,32.4,32.41,24600.0,21.7256,21.739,21.6988,21.7055,24600.0
2007-01-09 11:35:00,32.41,32.43,32.4,32.43,20000.0,21.7055,21.7189,21.6988,21.7189,20000.0
2007-01-09 11:40:00,32.44,32.44,32.34,32.34,24800.0,21.7256,21.7256,21.6586,21.6586,24800.0
2007-01-09 11:45:00,32.34,32.37,32.33,32.37,19600.0,21.6586,21.6787,21.6519,21.6787,19600.0
2007-01-09 11:50:00,32.37,32.38,32.36,32.37,9400.0,21.6787,21.6854,21.672,21.6787,9400.0
2007-01-09 11:55:00,32.36,32.37,32.27,32.3,23600.0,21.672,21.6787,21.6117,21.6318,23600.0
2007-01-09 12:00:00,32.29,32.35,32.29,32.34,13600.0,21.6251,21.6653,21.6251,21.6586,13600.0
2007-01-09 12:05:00,32.32,32.34,32.27,32.29,9200.0,21.6452,21.6586,21.6117,21.6251,9200.0
2007-01-09 12:10:00,32.32,32.35,32.32,32.35,11000.0,21.6452,21.6653,21.6452,21.6653,11000.0
2007-01-09 12:15:00,32.34,32.37,32.34,32.35,13200.0,21.6586,21.6787,21.6586,21.6653,13200.0
2007-01-09 12:20:00,32.35,32.37,32.33,32.34,12400.0,21.6653,21.6787,21.6519,21.6586,12400.0
2007-01-09 12:25:00,32.32,32.34,32.31,32.33,12600.0,21.6452,21.6586,21.6385,21.6519,12600.0
2007-01-09 12:30:00,32.32,32.34,32.3,32.33,22600.0,21.6452,21.6586,21.6318,21.6519,22600.0
2007-01-09 12:35:00,32.33,32.33,32.28,32.3,18000.0,21.6519,21.6519,21.6184,21.6318,18000.0
2007-01-09 12:40:00,32.3,32.35,32.29,32.35,20000.0,21.6318,21.6653,21.6251,21.6653,20000.0
2007-01-09 12:45:00,32.35,32.38,32.32,32.34,18800.0,21.6653,21.6854,21.6452,21.6586,18800.0
2007-01-09 12:50:00,32.34,32.37,32.32,32.33,13200.0,21.6586,21.6787,21.6452,21.6519,13200.0
2007-01-09 12:55:00,32.33,32.36,32.33,32.35,8800.0,21.6519,21.672,21.6519,21.6653,8800.0
2007-01-09 13:00:00,32.35,32.35,32.34,32.35,5800.0,21.6653,21.6653,21.6586,21.6653,5800.0
2007-01-09 13:05:00,32.35,32.35,32.34,32.34,16000.0,21.6653,21.6653,21.6586,21.6586,16000.0
2007-01-09 13:10:00,32.34,32.42,32.34,32.42,27800.0,21.6586,21.7122,21.6586,21.7122,27800.0
2007-01-09 13:15:00,32.42,32.43,32.41,32.41,12400.0,21.7122,21.7189,21.7055,21.7055,12400.0
2007-01-09 13:20:00,32.42,32.44,32.41,32.43,7200.0,21.7122,21.7256,21.7055,21.7189,7200.0
2007-01-09 13:25:00,32.43,32.43,32.37,32.38,16000.0,21.7189,21.7189,21.6787,21.6854,16000.0
2007-01-09 13:30:00,32.38,32.39,32.38,32.39,19600.0,21.6854,21.6921,21.6854,21.6921,19600.0
2007-01-09 13:35:00,32.39,32.4,32.37,32.37,17600.0,21.6921,21.6988,21.6787,21.6787,17600.0
2007-01-09 13:40:00,32.36,32.38,32.35,32.38,18600.0,21.672,21.6854,21.6653,21.6854,18600.0
2007-01-09 13:45:00,32.39,32.44,32.38,32.42,12000.0,21.6921,21.7256,21.6854,21.7122,12000.0
2007-01-09 13:50:00,32.42,32.43,32.39,32.43,11400.0,21.7122,21.7189,21.6921,21.7189,11400.0
2007-01-09 13:55:00,32.42,32.43,32.39,32.4,12200.0,21.7122,21.7189,21.6921,21.6988,12200.0
2007-01-09 14:00:00,32.41,32.48,32.41,32.46,25600.0,21.7055,21.7524,21.7055,21.739,25600.0
2007-01-09 14:05:00,32.45,32.47,32.44,32.47,22400.0,21.7323,21.7457,21.7256,21.7457,22400.0
2007-01-09 14:10:00,32.48,32.49,32.46,32.46,24000.0,21.7524,21.7591,21.739,21.739,24000.0
2007-01-09 14:15:00,32.46,32.5,32.45,32.49,17200.0,21.739,21.7658,21.7323,21.7591,17200.0
2007-01-09 14:20:00,32.5,32.51,32.43,32.43,18800.0,21.7658,21.7725,21.7189,21.7189,18800.0
2007-01-09 14:25:00,32.43,32.51,32.43,32.49,19200.0,21.7189,21.7725,21.7189,21.7591,19200.0
2007-01-09 14:30:00,32.49,32.49,32.47,32.47,17000.0,21.7591,21.7591,21.7457,21.7457,17000.0
2007-01-09 14:35:00,32.48,32.52,32.48,32.52,14600.0,21.7524,21.7792,21.7524,21.7792,14600.0
2007-01-09 14:40:00,32.52,32.53,32.47,32.51,20000.0,21.7792,21.7859,21.7457,21.7725,20000.0
2007-01-09 14:45:00,32.51,32.54,32.49,32.54,24400.0,21.7725,21.7926,21.7591,21.7926,24400.0
2007-01-09 14:50:00,32.54,32.55,32.52,32.54,33800.0,21.7926,21.7993,21.7792,21.7926,33800.0
2007-01-09 14:55:00,32.55,32.58,32.55,32.55,17000.0,21.7993,21.8193,21.7993,21.7993,17000.0
2007-01-09 15:00:00,32.55,32.55,32.52,32.55,14400.0,21.7993,21.7993,21.7792,21.7993,14400.0
2007-01-09 15:05:00,32.55,32.57,32.52,32.55,19600.0,21.7993,21.8126,21.7792,21.7993,19600.0
2007-01-09 15:10:00,32.55,32.55,32.52,32.55,25800.0,21.7993,21.7993,21.7792,21.7993,25800.0
2007-01-09 15:15:00,32.55,32.56,32.53,32.55,25200.0,21.7993,21.806,21.7859,21.7993,25200.0
2007-01-09 15:20:00,32.54,32.54,32.52,32.52,19800.0,21.7926,21.7926,21.7792,21.7792,19800.0
2007-01-09 15:25:00,32.52,32.59,32.52,32.59,24800.0,21.7792,21.826,21.7792,21.826,24800.0
2007-01-09 15:30:00,32.59,32.63,32.59,32.63,41000.0,21.826,21.8528,21.826,21.8528,41000.0
2007-01-09 15:35:00,32.63,32.63,32.6,32.62,30400.0,21.8528,21.8528,21.8327,21.8461,30400.0
2007-01-09 15:40:00,32.62,32.64,32.61,32.63,41800.0,21.8461,21.8595,21.8394,21.8528,41800.0
2007-01-09 15:45:00,32.63,32.63,32.59,32.6,42600.0,21.8528,21.8528,21.826,21.8327,42600.0
2007-01-09 15:50:00,32.61,32.65,32.6,32.63,59400.0,21.8394,21.8662,21.8327,21.8528,59400.0
2007-01-09 15:55:00,32.63,32.66,32.61,32.62,91400.0,21.8528,21.8729,21.8394,21.8461,91400.0
2007-01-10 09:35:00,32.6,32.6,32.55,32.57,42000.0,21.8327,21.8327,21.7993,21.8126,42000.0
2007-01-10 09:40:00,32.54,32.54,32.33,32.35,30000.0,21.7926,21.7926,21.6519,21.6653,30000.0
2007-01-10 09:45:00,32.37,32.49,32.37,32.47,21600.0,21.6787,21.7591,21.6787,21.7457,21600.0
2007-01-10 09:50:00,32.49,32.5,32.47,32.47,14600.0,21.7591,21.7658,21.7457,21.7457,14600.0
2007-01-10 09:55:00,32.46,32.52,32.46,32.5,7800.0,21.739,21.7792,21.739,21.7658,7800.0
2007-01-10 10:00:00,32.52,32.52,32.47,32.5,8000.0,21.7792,21.7792,21.7457,21.7658,8000.0
2007-01-10 10:05:00,32.48,32.49,32.46,32.48,5400.0,21.7524,21.7591,21.739,21.7524,5400.0
2007-01-10 10:10:00,32.48,32.52,32.45,32.51,9400.0,21.7524,21.7792,21.7323,21.7725,9400.0
2007-01-10 10:15:00,32.49,32.57,32.49,32.57,10800.0,21.7591,21.8126,21.7591,21.8126,10800.0
2007-01-10 10:20:00,32.58,32.6,32.55,32.57,13800.0,21.8193,21.8327,21.7993,21.8126,13800.0
2007-01-10 10:25:00,32.56,32.56,32.49,32.49,3800.0,21.806,21.806,21.7591,21.7591,3800.0
2007-01-10 10:30:00,32.49,32.51,32.47,32.51,15200.0,21.7591,21.7725,21.7457,21.7725,15200.0
2007-01-10 10:35:00,32.51,32.51,32.41,32.48,11600.0,21.7725,21.7725,21.7055,21.7524,11600.0
2007-01-10 10:40:00,32.49,32.52,32.49,32.51,8600.0,21.7591,21.7792,21.7591,21.7725,8600.0
2007-01-10 10:45:00,32.51,32.54,32.5,32.51,5400.0,21.7725,21.7926,21.7658,21.7725,5400.0
2007-01-10 10:50:00,32.51,32.52,32.47,32.52,19400.0,21.7725,21.7792,21.7457,21.7792,19400.0
2007-01-10 10:55:00,32.51,32.51,32.47,32.49,3000.0,21.7725,21.7725,21.7457,21.7591,3000.0
2007-01-10 11:00:00,32.48,32.48,32.44,32.45,16800.0,21.7524,21.7524,21.7256,21.7323,16800.0
2007-01-10 11:05:00,32.44,32.44,32.4,32.41,17400.0,21.7256,21.7256,21.6988,21.7055,17400.0
2007-01-10 11:10:00,32.41,32.42,32.38,32.42,26200.0,21.7055,21.7122,21.6854,21.7122,26200.0
2007-01-10 11:15:00,32.41,32.42,32.41,32.42,3200.0,21.7055,21.7122,21.7055,21.7122,3200.0
2007-01-10 11:20:00,32.41,32.42,32.37,32.37,8000.0,21.7055,21.7122,21.6787,21.6787,8000.0
2007-01-10 11:25:00,32.37,32.39,32.37,32.38,6400.0,21.6787,21.6921,21.6787,21.6854,6400.0
2007-01-10 11:30:00,32.38,32.38,32.35,32.37,10000.0,21.6854,21.6854,21.6653,21.6787,10000.0
2007-01-10 11:35:00,32.37,32.37,32.36,32.37,3400.0,21.6787,21.6787,21.672,21.6787,3400.0
2007-01-10 11:40:00,32.38,32.38,32.38,32.38,2400.0,21.6854,21.6854,21.6854,21.6854,2400.0
2007-01-10 11:45:00,32.39,32.41,32.38,32.4,15400.0,21.6921,21.7055,21.6854,21.6988,15400.0
2007-01-10 11:50:00,32.39,32.41,32.39,32.41,3800.0,21.6921,21.7055,21.6921,21.7055,3800.0
2007-01-10 11:55:00,32.41,32.43,32.4,32.42,5800.0,21.7055,21.7189,21.6988,21.7122,5800.0
2007-01-10 12:00:00,32.41,32.42,32.38,32.39,8800.0,21.7055,21.7122,21.6854,21.6921,8800.0
2007-01-10 12:05:00,32.38,32.38,32.34,32.35,16000.0,21.6854,21.6854,21.6586,21.6653,16000.0
2007-01-10 12:10:00,32.35,32.35,32.33,32.35,15200.0,21.6653,21.6653,21.6519,21.6653,15200.0
2007-01-10 12:15:00,32.35,32.44,32.35,32.43,19600.0,21.6653,21.7256,21.6653,21.7189,19600.0
2007-01-10 12:20:00,32.43,32.45,32.39,32.39,18400.0,21.7189,21.7323,21.6921,21.6921,18400.0
2007-01-10 12:25:00,32.39,32.39,32.35,32.35,6400.0,21.6921,21.6921,21.6653,21.6653,6400.0
2007-01-10 12:30:00,32.34,32.35,32.31,32.33,10000.0,21.6586,21.6653,21.6385,21.6519,10000.0
2007-01-10 12:35:00,32.33,32.34,32.33,32.34,6400.0,21.6519,21.6586,21.6519,21.6586,6400.0
2007-01-10 12:40:00,32.35,32.38,32.35,32.38,5600.0,21.6653,21.6854,21.6653,21.6854,5600.0
2007-01-10 12:45:00,32.38,32.43,32.38,32.43,8400.0,21.6854,21.7189,21.6854,21.7189,8400.0
2007-01-10 12:50:00,32.43,32.45,32.42,32.45,6200.0,21.7189,21.7323,21.7122,21.7323,6200.0
2007-01-10 12:55:00,32.45,32.46,32.42,32.42,11200.0,21.7323,21.739,21.7122,21.7122,11200.0
2007-01-10 13:00:00,32.44,32.44,32.42,32.42,4800.0,21.7256,21.7256,21.7122,21.7122,4800.0
2007-01-10 13:05:00,32.44,32.46,32.44,32.46,7600.0,21.7256,21.739,21.7256,21.739,7600.0
2007-01-10 13:10:00,32.46,32.5,32.46,32.49,6200.0,21.739,21.7658,21.739,21.7591,6200.0
2007-01-10 13:15:00,32.49,32.5,32.47,32.47,10600.0,21.7591,21.7658,21.7457,21.7457,10600.0
2007-01-10 13:20:00,32.48,32.48,32.44,32.46,19800.0,21.7524,21.7524,21.7256,21.739,19800.0
2007-01-10 13:25:00,32.46,32.48,32.46,32.47,7800.0,21.739,21.7524,21.739,21.7457,7800.0
2007-01-10 13:30:00,32.48,32.49,32.45,32.46,11400.0,21.7524,21.7591,21.7323,21.739,11400.0
2007-01-10 13:35:00,32.46,32.46,32.42,32.45,11800.0,21.739,21.739,21.7122,21.7323,11800.0
2007-01-10 13:40:00,32.45,32.49,32.45,32.49,10400.0,21.7323,21.7591,21.7323,21.7591,10400.0
2007-01-10 13:45:00,32.49,32.49,32.49,32.49,5800.0,21.7591,21.7591,21.7591,21.7591,5800.0
2007-01-10 13:50:00,32.49,32.51,32.48,32.48,16400.0,21.7591,21.7725,21.7524,21.7524,16400.0
2007-01-10 13:55:00,32.49,32.54,32.48,32.54,11800.0,21.7591,21.7926,21.7524,21.7926,11800.0
2007-01-10 14:00:00,32.54,32.54,32.52,32.54,12000.0,21.7926,21.7926,21.7792,21.7926,12000.0
2007-01-10 14:05:00,32.54,32.55,32.53,32.53,8200.0,21.7926,21.7993,21.7859,21.7859,8200.0
2007-01-10 14:10:00,32.54,32.55,32.5,32.5,17000.0,21.7926,21.7993,21.7658,21.7658,17000.0
2007-01-10 14:15:00,32.51,32.54,32.49,32.52,18400.0,21.7725,21.7926,21.7591,21.7792,18400.0
2007-01-10 14:20:00,32.52,32.56,32.52,32.56,12000.0,21.7792,21.806,21.7792,21.806,12000.0
2007-01-10 14:25:00,32.55,32.56,32.55,32.55,10600.0,21.7993,21.806,21.7993,21.7993,10600.0
2007-01-10 14:30:00,32.54,32.54,32.52,32.54,8800.0,21.7926,21.7926,21.7792,21.7926,8800.0
2007-01-10 14:35:00,32.54,32.55,32.53,32.53,8600.0,21.7926,21.7993,21.7859,21.7859,8600.0
2007-01-10 14:40:00,32.53,32.55,32.53,32.55,9800.0,21.7859,21.7993,21.7859,21.7993,9800.0
2007-01-10 14:45:00,32.55,32.6,32.55,32.6,13600.0,21.7993,21.8327,21.7993,21.8327,13600.0
2007-01-10 14:50:00,32.59,32.6,32.56,32.57,17400.0,21.826,21.8327,21.806,21.8126,17400.0
2007-01-10 14:55:00,32.57,32.58,32.56,32.57,12200.0,21.8126,21.8193,21.806,21.8126,12200.0
2007-01-10 15:00:00,32.57,32.6,32.57,32.58,16000.0,21.8126,21.8327,21.8126,21.8193,16000.0
2007-01-10 15:05:00,32.58,32.59,32.58,32.59,9600.0,21.8193,21.826,21.8193,21.826,9600.0
2007-01-10 15:10:00,32.59,32.66,32.57,32.66,21400.0,21.826,21.8729,21.8126,21.8729,21400.0
2007-01-10 15:15:00,32.65,32.69,32.64,32.68,25200.0,21.8662,21.893,21.8595,21.8863,25200.0
2007-01-10 15:20:00,32.68,32.72,32.68,32.71,22600.0,21.8863,21.9131,21.8863,21.9064,22600.0
2007-01-10 15:25:00,32.71,32.71,32.66,32.66,10200.0,21.9064,21.9064,21.8729,21.8729,10200.0
2007-01-10 15:30:00,32.68,32.7,32.66,32.66,12600.0,21.8863,21.8997,21.8729,21.8729,12600.0
2007-01-10 15:35:00,32.67,32.67,32.65,32.66,8200.0,21.8796,21.8796,21.8662,21.8729,8200.0
2007-01-10 15:40:00,32.66,32.68,32.66,32.68,9000.0,21.8729,21.8863,21.8729,21.8863,9000.0
2007-01-10 15:45:00,32.67,32.67,32.6,32.6,21800.0,21.8796,21.8796,21.8327,21.8327,21800.0
2007-01-10 15:50:00,32.6,32.63,32.6,32.62,11800.0,21.8327,21.8528,21.8327,21.8461,11800.0
2007-01-10 15:55:00,32.62,32.65,32.62,32.63,24400.0,21.8461,21.8662,21.8461,21.8528,24400.0
2007-01-11 09:30:00,32.65,32.65,32.65,32.65,200.0,21.8662,21.8662,21.8662,21.8662,200.0
2007-01-11 09:35:00,32.84,33.1,32.65,33.02,105000.0,21.9935,22.1676,21.8662,22.114,105000.0
2007-01-11 09:40:00,33.02,33.24,32.99,33.23,75200.0,22.114,22.2614,22.0939,22.2547,75200.0
2007-01-11 09:45:00,33.23,33.27,33.19,33.27,33600.0,22.2547,22.2814,22.2279,22.2814,33600.0
2007-01-11 09:50:00,33.27,33.29,33.1,33.11,23600.0,22.2814,22.2948,22.1676,22.1743,23600.0
2007-01-11 09:55:00,33.14,33.17,33.08,33.13,17000.0,22.1944,22.2145,22.1542,22.1877,17000.0
2007-01-11 10:00:00,33.12,33.12,33.02,33.02,10200.0,22.181,22.181,22.114,22.114,10200.0
2007-01-11 10:05:00,33.03,33.19,33.03,33.15,17200.0,22.1207,22.2279,22.1207,22.2011,17200.0
2007-01-11 10:10:00,33.17,33.26,33.17,33.19,9200.0,22.2145,22.2748,22.2145,22.2279,9200.0
2007-01-11 10:15:00,33.18,33.18,33.12,33.13,14800.0,22.2212,22.2212,22.181,22.1877,14800.0
2007-01-11 10:20:00,33.11,33.12,33.09,33.12,9600.0,22.1743,22.181,22.1609,22.181,9600.0
2007-01-11 10:25:00,33.11,33.11,33.09,33.09,8600.0,22.1743,22.1743,22.1609,22.1609,8600.0
2007-01-11 10:30:00,33.08,33.09,33.03,33.08,18800.0,22.1542,22.1609,22.1207,22.1542,18800.0
2007-01-11 10:35:00,33.07,33.08,33.05,33.08,12800.0,22.1475,22.1542,22.1341,22.1542,12800.0
2007-01-11 10:40:00,33.08,33.1,33.06,33.1,9000.0,22.1542,22.1676,22.1408,22.1676,9000.0
2007-01-11 10:45:00,33.1,33.1,33.04,33.07,14400.0,22.1676,22.1676,22.1274,22.1475,14400.0
2007-01-11 10:50:00,33.06,33.09,33.0,33.02,14400.0,22.1408,22.1609,22.1006,22.114,14400.0
2007-01-11 10:55:00,33.02,33.05,33.01,33.04,12800.0,22.114,22.1341,22.1073,22.1274,12800.0
2007-01-11 11:00:00,33.04,33.06,33.04,33.05,9000.0,22.1274,22.1408,22.1274,22.1341,9000.0
2007-01-11 11:05:00,33.05,33.06,33.04,33.04,16600.0,22.1341,22.1408,22.1274,22.1274,16600.0
2007-01-11 11:10:00,33.04,33.06,33.03,33.06,10600.0,22.1274,22.1408,22.1207,22.1408,10600.0
2007-01-11 11:15:00,33.06,33.08,33.06,33.07,6400.0,22.1408,22.1542,22.1408,22.1475,6400.0
2007-01-11 11:20:00,33.07,33.08,33.05,33.05,9600.0,22.1475,22.1542,22.1341,22.1341,9600.0
2007-01-11 11:25:00,33.06,33.08,33.06,33.08,8200.0,22.1408,22.1542,22.1408,22.1542,8200.0
2007-01-11 11:30:00,33.06,33.09,33.06,33.08,6800.0,22.1408,22.1609,22.1408,22.1542,6800.0
2007-01-11 11:35:00,33.08,33.08,33.02,33.06,17000.0,22.1542,22.1542,22.114,22.1408,17000.0
2007-01-11 11:40:00,33.06,33.06,33.01,33.01,10800.0,22.1408,22.1408,22.1073,22.1073,10800.0
2007-01-11 11:45:00,33.01,33.04,33.01,33.04,8000.0,22.1073,22.1274,22.1073,22.1274,8000.0
2007-01-11 11:50:00,33.04,33.1,33.03,33.1,13800.0,22.1274,22.1676,22.1207,22.1676,13800.0
2007-01-11 11:55:00,33.09,33.13,33.09,33.12,11600.0,22.1609,22.1877,22.1609,22.181,11600.0
2007-01-11 12:00:00,33.13,33.15,33.11,33.14,18000.0,22.1877,22.2011,22.1743,22.1944,18000.0
2007-01-11 12:05:00,33.13,33.14,33.12,33.14,6200.0,22.1877,22.1944,22.181,22.1944,6200.0
2007-01-11 12:10:00,33.13,33.16,33.13,33.16,11000.0,22.1877,22.2078,22.1877,22.2078,11000.0
2007-01-11 12:15:00,33.16,33.2,33.16,33.19,8600.0,22.2078,22.2346,22.2078,22.2279,8600.0
2007-01-11 12:20:00,33.19,33.2,33.16,33.16,8800.0,22.2279,22.2346,22.2078,22.2078,8800.0
2007-01-11 12:25:00,33.16,33.16,33.13,33.13,6200.0,22.2078,22.2078,22.1877,22.1877,6200.0
2007-01-11 12:30:00,33.13,33.13,33.11,33.12,13200.0,22.1877,22.1877,22.1743,22.181,13200.0
2007-01-11 12:35:00,33.12,33.12,33.12,33.12,8000.0,22.181,22.181,22.181,22.181,8000.0
2007-01-11 12:40:00,33.12,33.13,33.12,33.13,7200.0,22.181,22.1877,22.181,22.1877,7200.0
2007-01-11 12:45:00,33.13,33.13,33.13,33.13,5000.0,22.1877,22.1877,22.1877,22.1877,5000.0
2007-01-11 12:50:00,33.13,33.13,33.12,33.13,13800.0,22.1877,22.1877,22.181,22.1877,13800.0
2007-01-11 12:55:00,33.13,33.13,33.13,33.13,13000.0,22.1877,22.1877,22.1877,22.1877,13000.0
2007-01-11 13:00:00,33.13,33.13,33.1,33.11,25000.0,22.1877,22.1877,22.1676,22.1743,25000.0
2007-01-11 13:05:00,33.11,33.11,33.1,33.1,12600.0,22.1743,22.1743,22.1676,22.1676,12600.0
2007-01-11 13:10:00,33.1,33.1,33.07,33.08,9000.0,22.1676,22.1676,22.1475,22.1542,9000.0
2007-01-11 13:15:00,33.08,33.1,33.08,33.09,11000.0,22.1542,22.1676,22.1542,22.1609,11000.0
2007-01-11 13:20:00,33.09,33.1,33.08,33.1,41000.0,22.1609,22.1676,22.1542,22.1676,41000.0
2007-01-11 13:25:00,33.1,33.12,33.09,33.09,22000.0,22.1676,22.181,22.1609,22.1609,22000.0
2007-01-11 13:30:00,33.09,33.1,33.06,33.09,14000.0,22.1609,22.1676,22.1408,22.1609,14000.0
2007-01-11 13:35:00,33.08,33.1,33.07,33.1,17800.0,22.1542,22.1676,22.1475,22.1676,17800.0
2007-01-11 13:40:00,33.09,33.1,33.08,33.08,32200.0,22.1609,22.1676,22.1542,22.1542,32200.0
2007-01-11 13:45:00,33.1,33.13,33.1,33.11,28400.0,22.1676,22.1877,22.1676,22.1743,28400.0
2007-01-11 13:50:00,33.12,33.13,33.1,33.13,18000.0,22.181,22.1877,22.1676,22.1877,18000.0
2007-01-11 13:55:00,33.13,33.15,33.11,33.12,17200.0,22.1877,22.2011,22.1743,22.181,17200.0
2007-01-11 14:00:00,33.12,33.13,33.09,33.11,37200.0,22.181,22.1877,22.1609,22.1743,37200.0
2007-01-11 14:05:00,33.11,33.12,33.09,33.1,30800.0,22.1743,22.181,22.1609,22.1676,30800.0
2007-01-11 14:10:00,33.09,33.1,33.04,33.1,57000.0,22.1609,22.1676,22.1274,22.1676,57000.0
2007-01-11 14:15:00,33.1,33.16,33.1,33.15,21800.0,22.1676,22.2078,22.1676,22.2011,21800.0
2007-01-11 14:20:00,33.15,33.16,33.14,33.16,16600.0,22.2011,22.2078,22.1944,22.2078,16600.0
2007-01-11 14:25:00,33.15,33.2,33.15,33.17,25400.0,22.2011,22.2346,22.2011,22.2145,25400.0
2007-01-11 14:30:00,33.17,33.22,33.17,33.2,29200.0,22.2145,22.248,22.2145,22.2346,29200.0
2007-01-11 14:35:00,33.2,33.2,33.17,33.18,10200.0,22.2346,22.2346,22.2145,22.2212,10200.0
2007-01-11 14:40:00,33.18,33.18,33.17,33.18,29000.0,22.2212,22.2212,22.2145,22.2212,29000.0
2007-01-11 14:45:00,33.18,33.19,33.16,33.19,21600.0,22.2212,22.2279,22.2078,22.2279,21600.0
2007-01-11 14:50:00,33.19,33.21,33.19,33.2,17400.0,22.2279,22.2413,22.2279,22.2346,17400.0
2007-01-11 14:55:00,33.2,33.2,33.15,33.16,20800.0,22.2346,22.2346,22.2011,22.2078,20800.0
2007-01-11 15:00:00,33.17,33.19,33.17,33.18,23800.0,22.2145,22.2279,22.2145,22.2212,23800.0
2007-01-11 15:05:00,33.18,33.2,33.18,33.2,22200.0,22.2212,22.2346,22.2212,22.2346,22200.0
2007-01-11 15:10:00,33.2,33.25,33.19,33.24,34000.0,22.2346,22.2681,22.2279,22.2614,34000.0
2007-01-11 15:15:00,33.25,33.26,33.24,33.26,24000.0,22.2681,22.2748,22.2614,22.2748,24000.0
2007-01-11 15:20:00,33.26,33.26,33.2,33.23,66800.0,22.2748,22.2748,22.2346,22.2547,66800.0
2007-01-11 15:25:00,33.24,33.25,33.22,33.24,30800.0,22.2614,22.2681,22.248,22.2614,30800.0
2007-01-11 15:30:00,33.24,33.26,33.21,33.25,33600.0,22.2614,22.2748,22.2413,22.2681,33600.0
2007-01-11 15:35:00,33.24,33.26,33.22,33.24,32200.0,22.2614,22.2748,22.248,22.2614,32200.0
2007-01-11 15:40:00,33.24,33.25,33.22,33.24,37400.0,22.2614,22.2681,22.248,22.2614,37400.0
2007-01-11 15:45:00,33.23,33.24,33.22,33.22,29600.0,22.2547,22.2614,22.248,22.248,29600.0
2007-01-11 15:50:00,33.22,33.23,33.18,33.2,69000.0,22.248,22.2547,22.2212,22.2346,69000.0
2007-01-11 15:55:00,33.18,33.21,33.16,33.21,55600.0,22.2212,22.2413,22.2078,22.2413,55600.0
2007-01-12 09:30:00,33.13,33.23,33.1,33.22,28800.0,22.1877,22.2547,22.1676,22.248,28800.0
2007-01-12 09:35:00,33.24,33.4,33.24,33.38,34600.0,22.2614,22.3685,22.2614,22.3551,34600.0
2007-01-12 09:40:00,33.35,33.47,33.35,33.45,26400.0,22.335,22.4154,22.335,22.402,26400.0
2007-01-12 09:45:00,33.45,33.47,33.43,33.47,30800.0,22.402,22.4154,22.3886,22.4154,30800.0
2007-01-12 09:50:00,33.48,33.56,33.48,33.55,25600.0,22.4221,22.4757,22.4221,22.469,25600.0
2007-01-12 09:55:00,33.54,33.54,33.47,33.48,77200.0,22.4623,22.4623,22.4154,22.4221,77200.0
2007-01-12 10:00:00,33.48,33.48,33.4,33.41,18000.0,22.4221,22.4221,22.3685,22.3752,18000.0
2007-01-12 10:05:00,33.41,33.46,33.34,33.35,23000.0,22.3752,22.4087,22.3283,22.335,23000.0
2007-01-12 10:10:00,33.35,33.38,33.3,33.32,43600.0,22.335,22.3551,22.3015,22.3149,43600.0
2007-01-12 10:15:00,33.31,33.32,33.27,33.32,25400.0,22.3082,22.3149,22.2814,22.3149,25400.0
2007-01-12 10:20:00,33.32,33.35,33.31,33.35,13000.0,22.3149,22.335,22.3082,22.335,13000.0
2007-01-12 10:25:00,33.35,33.35,33.31,33.32,7400.0,22.335,22.335,22.3082,22.3149,7400.0
2007-01-12 10:30:00,33.3,33.31,33.26,33.27,8400.0,22.3015,22.3082,22.2748,22.2814,8400.0
2007-01-12 10:35:00,33.27,33.32,33.27,33.3,8400.0,22.2814,22.3149,22.2814,22.3015,8400.0
2007-01-12 10:40:00,33.31,33.31,33.26,33.31,8600.0,22.3082,22.3082,22.2748,22.3082,8600.0
2007-01-12 10:45:00,33.32,33.35,33.31,33.34,10200.0,22.3149,22.335,22.3082,22.3283,10200.0
2007-01-12 10:50:00,33.34,33.37,33.34,33.35,13800.0,22.3283,22.3484,22.3283,22.335,13800.0
2007-01-12 10:55:00,33.34,33.4,33.34,33.4,15200.0,22.3283,22.3685,22.3283,22.3685,15200.0
2007-01-12 11:00:00,33.4,33.4,33.34,33.35,14000.0,22.3685,22.3685,22.3283,22.335,14000.0
2007-01-12 11:05:00,33.34,33.37,33.31,33.36,13200.0,22.3283,22.3484,22.3082,22.3417,13200.0
2007-01-12 11:10:00,33.36,33.39,33.35,33.39,13400.0,22.3417,22.3618,22.335,22.3618,13400.0
2007-01-12 11:15:00,33.39,33.47,33.39,33.46,23000.0,22.3618,22.4154,22.3618,22.4087,23000.0
2007-01-12 11:20:00,33.46,33.46,33.42,33.44,12400.0,22.4087,22.4087,22.3819,22.3953,12400.0
2007-01-12 11:25:00,33.44,33.44,33.41,33.44,10200.0,22.3953,22.3953,22.3752,22.3953,10200.0
2007-01-12 11:30:00,33.43,33.43,33.38,33.41,11600.0,22.3886,22.3886,22.3551,22.3752,11600.0
2007-01-12 11:35:00,33.41,33.44,33.4,33.4,9000.0,22.3752,22.3953,22.3685,22.3685,9000.0
2007-01-12 11:40:00,33.4,33.4,33.34,33.39,40400.0,22.3685,22.3685,22.3283,22.3618,40400.0
2007-01-12 11:45:00,33.38,33.4,33.37,33.4,15200.0,22.3551,22.3685,22.3484,22.3685,15200.0
2007-01-12 11:50:00,33.4,33.41,33.39,33.41,29000.0,22.3685,22.3752,22.3618,22.3752,29000.0
2007-01-12 11:55:00,33.42,33.45,33.42,33.44,16600.0,22.3819,22.402,22.3819,22.3953,16600.0
2007-01-12 12:00:00,33.44,33.49,33.44,33.49,17200.0,22.3953,22.4288,22.3953,22.4288,17200.0
2007-01-12 12:05:00,33.49,33.49,33.49,33.49,6600.0,22.4288,22.4288,22.4288,22.4288,6600.0
2007-01-12 12:10:00,33.48,33.48,33.43,33.43,7800.0,22.4221,22.4221,22.3886,22.3886,7800.0
2007-01-12 12:15:00,33.42,33.49,33.42,33.49,20000.0,22.3819,22.4288,22.3819,22.4288,20000.0
2007-01-12 12:20:00,33.49,33.52,33.49,33.51,6600.0,22.4288,22.4489,22.4288,22.4422,6600.0
2007-01-12 12:25:00,33.51,33.51,33.49,33.5,5400.0,22.4422,22.4422,22.4288,22.4355,5400.0
2007-01-12 12:30:00,33.5,33.52,33.49,33.51,24200.0,22.4355,22.4489,22.4288,22.4422,24200.0
2007-01-12 12:35:00,33.52,33.54,33.51,33.53,11200.0,22.4489,22.4623,22.4422,22.4556,11200.0
2007-01-12 12:40:00,33.53,33.58,33.53,33.58,11600.0,22.4556,22.4891,22.4556,22.4891,11600.0
2007-01-12 12:45:00,33.57,33.67,33.57,33.65,55600.0,22.4824,22.5493,22.4824,22.5359,55600.0
2007-01-12 12:50:00,33.65,33.65,33.6,33.63,16800.0,22.5359,22.5359,22.5025,22.5225,16800.0
2007-01-12 12:55:00,33.63,33.66,33.63,33.66,5600.0,22.5225,22.5426,22.5225,22.5426,5600.0
2007-01-12 13:00:00,33.65,33.65,33.62,33.62,14600.0,22.5359,22.5359,22.5158,22.5158,14600.0
2007-01-12 13:05:00,33.61,33.62,33.6,33.62,6000.0,22.5092,22.5158,22.5025,22.5158,6000.0
2007-01-12 13:10:00,33.62,33.62,33.61,33.61,8800.0,22.5158,22.5158,22.5092,22.5092,8800.0
2007-01-12 13:15:00,33.61,33.66,33.61,33.65,12600.0,22.5092,22.5426,22.5092,22.5359,12600.0
2007-01-12 13:20:00,33.65,33.65,33.56,33.57,20400.0,22.5359,22.5359,22.4757,22.4824,20400.0
2007-01-12 13:25:00,33.57,33.57,33.53,33.54,11000.0,22.4824,22.4824,22.4556,22.4623,11000.0
2007-01-12 13:30:00,33.52,33.55,33.5,33.53,17200.0,22.4489,22.469,22.4355,22.4556,17200.0
2007-01-12 13:35:00,33.55,33.55,33.48,33.49,15000.0,22.469,22.469,22.4221,22.4288,15000.0
2007-01-12 13:40:00,33.48,33.52,33.48,33.52,12600.0,22.4221,22.4489,22.4221,22.4489,12600.0
2007-01-12 13:45:00,33.52,33.52,33.51,33.52,7200.0,22.4489,22.4489,22.4422,22.4489,7200.0
2007-01-12 13:50:00,33.52,33.53,33.52,33.52,24000.0,22.4489,22.4556,22.4489,22.4489,24000.0
2007-01-12 13:55:00,33.52,33.52,33.49,33.49,5200.0,22.4489,22.4489,22.4288,22.4288,5200.0
2007-01-12 14:00:00,33.48,33.49,33.47,33.48,8400.0,22.4221,22.4288,22.4154,22.4221,8400.0
2007-01-12 14:05:00,33.49,33.49,33.48,33.49,8800.0,22.4288,22.4288,22.4221,22.4288,8800.0
2007-01-12 14:10:00,33.49,33.52,33.48,33.52,15400.0,22.4288,22.4489,22.4221,22.4489,15400.0
2007-01-12 14:15:00,33.52,33.52,33.48,33.49,11000.0,22.4489,22.4489,22.4221,22.4288,11000.0
2007-01-12 14:20:00,33.49,33.49,33.41,33.43,20400.0,22.4288,22.4288,22.3752,22.3886,20400.0
2007-01-12 14:25:00,33.42,33.44,33.42,33.44,11600.0,22.3819,22.3953,22.3819,22.3953,11600.0
2007-01-12 14:30:00,33.44,33.44,33.43,33.44,11800.0,22.3953,22.3953,22.3886,22.3953,11800.0
2007-01-12 14:35:00,33.43,33.44,33.43,33.43,1800.0,22.3886,22.3953,22.3886,22.3886,1800.0
2007-01-12 14:40:00,33.43,33.47,33.43,33.47,24400.0,22.3886,22.4154,22.3886,22.4154,24400.0
2007-01-12 14:45:00,33.47,33.47,33.45,33.47,20800.0,22.4154,22.4154,22.402,22.4154,20800.0
2007-01-12 14:50:00,33.47,33.49,33.46,33.49,15400.0,22.4154,22.4288,22.4087,22.4288,15400.0
2007-01-12 14:55:00,33.49,33.49,33.46,33.48,7400.0,22.4288,22.4288,22.4087,22.4221,7400.0
2007-01-12 15:00:00,33.48,33.48,33.44,33.44,18400.0,22.4221,22.4221,22.3953,22.3953,18400.0
2007-01-12 15:05:00,33.44,33.5,33.44,33.48,23200.0,22.3953,22.4355,22.3953,22.4221,23200.0
2007-01-12 15:10:00,33.49,33.49,33.46,33.49,13600.0,22.4288,22.4288,22.4087,22.4288,13600.0
2007-01-12 15:15:00,33.49,33.52,33.49,33.49,9600.0,22.4288,22.4489,22.4288,22.4288,9600.0
2007-01-12 15:20:00,33.49,33.52,33.46,33.52,28600.0,22.4288,22.4489,22.4087,22.4489,28600.0
2007-01-12 15:25:00,33.52,33.56,33.52,33.55,34000.0,22.4489,22.4757,22.4489,22.469,34000.0
2007-01-12 15:30:00,33.55,33.55,33.52,33.52,22400.0,22.469,22.469,22.4489,22.4489,22400.0
2007-01-12 15:35:00,33.51,33.51,33.46,33.46,26600.0,22.4422,22.4422,22.4087,22.4087,26600.0
2007-01-12 15:40:00,33.46,33.49,33.46,33.48,27800.0,22.4087,22.4288,22.4087,22.4221,27800.0
2007-01-12 15:45:00,33.48,33.52,33.47,33.49,19400.0,22.4221,22.4489,22.4154,22.4288,19400.0
2007-01-12 15:50:00,33.5,33.52,33.47,33.5,46800.0,22.4355,22.4489,22.4154,22.4355,46800.0
2007-01-12 15:55:00,33.49,33.53,33.47,33.52,80600.0,22.4288,22.4556,22.4154,22.4489,80600.0
2007-01-16 09:30:00,33.54,33.6,33.54,33.6,31000.0,22.4623,22.5025,22.4623,22.5025,31000.0
2007-01-16 09:35:00,33.6,33.67,33.6,33.66,5800.0,22.5025,22.5493,22.5025,22.5426,5800.0
2007-01-16 09:40:00,33.67,33.73,33.67,33.73,12600.0,22.5493,22.5895,22.5493,22.5895,12600.0
2007-01-16 09:45:00,33.75,33.75,33.74,33.75,6800.0,22.6029,22.6029,22.5962,22.6029,6800.0
2007-01-16 09:50:00,33.74,33.74,33.68,33.72,22400.0,22.5962,22.5962,22.556,22.5828,22400.0
2007-01-16 09:55:00,33.71,33.74,33.7,33.72,5000.0,22.5761,22.5962,22.5694,22.5828,5000.0
2007-01-16 10:00:00,33.72,33.74,33.7,33.73,27400.0,22.5828,22.5962,22.5694,22.5895,27400.0
2007-01-16 10:05:00,33.73,33.73,33.71,33.71,19400.0,22.5895,22.5895,22.5761,22.5761,19400.0
2007-01-16 10:10:00,33.71,33.72,33.69,33.69,21400.0,22.5761,22.5828,22.5627,22.5627,21400.0
2007-01-16 10:15:00,33.69,33.71,33.69,33.71,22200.0,22.5627,22.5761,22.5627,22.5761,22200.0
2007-01-16 10:20:00,33.71,33.73,33.71,33.72,15200.0,22.5761,22.5895,22.5761,22.5828,15200.0
2007-01-16 10:25:00,33.72,33.74,33.7,33.74,6600.0,22.5828,22.5962,22.5694,22.5962,6600.0
2007-01-16 10:30:00,33.74,33.78,33.74,33.76,20600.0,22.5962,22.623,22.5962,22.6096,20600.0
2007-01-16 10:35:00,33.75,33.76,33.74,33.74,19200.0,22.6029,22.6096,22.5962,22.5962,19200.0
2007-01-16 10:40:00,33.73,33.73,33.72,33.72,4400.0,22.5895,22.5895,22.5828,22.5828,4400.0
2007-01-16 10:45:00,33.72,33.72,33.68,33.68,9600.0,22.5828,22.5828,22.556,22.556,9600.0
2007-01-16 10:50:00,33.66,33.69,33.66,33.68,26200.0,22.5426,22.5627,22.5426,22.556,26200.0
2007-01-16 10:55:00,33.68,33.69,33.67,33.67,16800.0,22.556,22.5627,22.5493,22.5493,16800.0
2007-01-16 11:00:00,33.67,33.7,33.67,33.69,13400.0,22.5493,22.5694,22.5493,22.5627,13400.0
2007-01-16 11:05:00,33.69,33.69,33.66,33.68,9000.0,22.5627,22.5627,22.5426,22.556,9000.0
2007-01-16 11:10:00,33.68,33.71,33.68,33.71,10800.0,22.556,22.5761,22.556,22.5761,10800.0
2007-01-16 11:15:00,33.71,33.72,33.7,33.71,13000.0,22.5761,22.5828,22.5694,22.5761,13000.0
2007-01-16 11:20:00,33.72,33.73,33.71,33.72,16200.0,22.5828,22.5895,22.5761,22.5828,16200.0
2007-01-16 11:25:00,33.72,33.72,33.71,33.72,12400.0,22.5828,22.5828,22.5761,22.5828,12400.0
2007-01-16 11:30:00,33.72,33.74,33.72,33.74,30400.0,22.5828,22.5962,22.5828,22.5962,30400.0
2007-01-16 11:35:00,33.73,33.73,33.66,33.71,16400.0,22.5895,22.5895,22.5426,22.5761,16400.0
2007-01-16 11:40:00,33.7,33.7,33.65,33.66,10200.0,22.5694,22.5694,22.5359,22.5426,10200.0
2007-01-16 11:45:00,33.66,33.67,33.66,33.66,4000.0,22.5426,22.5493,22.5426,22.5426,4000.0
2007-01-16 11:50:00,33.66,33.66,33.62,33.66,17600.0,22.5426,22.5426,22.5158,22.5426,17600.0
2007-01-16 11:55:00,33.66,33.68,33.59,33.6,12600.0,22.5426,22.556,22.4958,22.5025,12600.0
2007-01-16 12:00:00,33.6,33.61,33.6,33.6,3200.0,22.5025,22.5092,22.5025,22.5025,3200.0
2007-01-16 12:05:00,33.6,33.6,33.55,33.57,36200.0,22.5025,22.5025,22.469,22.4824,36200.0
2007-01-16 12:10:00,33.57,33.57,33.57,33.57,17200.0,22.4824,22.4824,22.4824,22.4824,17200.0
2007-01-16 12:15:00,33.57,33.57,33.56,33.56,9800.0,22.4824,22.4824,22.4757,22.4757,9800.0
2007-01-16 12:20:00,33.56,33.61,33.56,33.6,5800.0,22.4757,22.5092,22.4757,22.5025,5800.0
2007-01-16 12:25:00,33.61,33.63,33.61,33.63,3600.0,22.5092,22.5225,22.5092,22.5225,3600.0
2007-01-16 12:30:00,33.63,33.7,33.63,33.67,13000.0,22.5225,22.5694,22.5225,22.5493,13000.0
2007-01-16 12:35:00,33.67,33.67,33.6,33.6,20400.0,22.5493,22.5493,22.5025,22.5025,20400.0
2007-01-16 12:40:00,33.61,33.62,33.6,33.6,4600.0,22.5092,22.5158,22.5025,22.5025,4600.0
2007-01-16 12:45:00,33.59,33.6,33.58,33.59,8000.0,22.4958,22.5025,22.4891,22.4958,8000.0
2007-01-16 12:50:00,33.58,33.59,33.56,33.58,20600.0,22.4891,22.4958,22.4757,22.4891,20600.0
2007-01-16 12:55:00,33.58,33.59,33.57,33.59,6800.0,22.4891,22.4958,22.4824,22.4958,6800.0
2007-01-16 13:00:00,33.58,33.58,33.58,33.58,9200.0,22.4891,22.4891,22.4891,22.4891,9200.0
2007-01-16 13:05:00,33.58,33.58,33.58,33.58,13600.0,22.4891,22.4891,22.4891,22.4891,13600.0
2007-01-16 13:10:00,33.58,33.59,33.57,33.58,9800.0,22.4891,22.4958,22.4824,22.4891,9800.0
2007-01-16 13:15:00,33.58,33.6,33.57,33.6,12800.0,22.4891,22.5025,22.4824,22.5025,12800.0
2007-01-16 13:20:00,33.59,33.6,33.59,33.6,4200.0,22.4958,22.5025,22.4958,22.5025,4200.0
2007-01-16 13:25:00,33.59,33.62,33.59,33.62,4400.0,22.4958,22.5158,22.4958,22.5158,4400.0
2007-01-16 13:30:00,33.62,33.62,33.62,33.62,5000.0,22.5158,22.5158,22.5158,22.5158,5000.0
2007-01-16 13:35:00,33.62,33.62,33.61,33.62,6000.0,22.5158,22.5158,22.5092,22.5158,6000.0
2007-01-16 13:40:00,33.62,33.62,33.58,33.59,7800.0,22.5158,22.5158,22.4891,22.4958,7800.0
2007-01-16 13:45:00,33.59,33.62,33.59,33.62,7000.0,22.4958,22.5158,22.4958,22.5158,7000.0
2007-01-16 13:50:00,33.62,33.63,33.6,33.63,11400.0,22.5158,22.5225,22.5025,22.5225,11400.0
2007-01-16 13:55:00,33.62,33.64,33.62,33.64,10800.0,22.5158,22.5292,22.5158,22.5292,10800.0
2007-01-16 14:00:00,33.65,33.65,33.62,33.65,28000.0,22.5359,22.5359,22.5158,22.5359,28000.0
2007-01-16 14:05:00,33.64,33.66,33.64,33.66,10400.0,22.5292,22.5426,22.5292,22.5426,10400.0
2007-01-16 14:10:00,33.66,33.66,33.65,33.66,6200.0,22.5426,22.5426,22.5359,22.5426,6200.0
2007-01-16 14:15:00,33.66,33.67,33.65,33.67,11400.0,22.5426,22.5493,22.5359,22.5493,11400.0
2007-01-16 14:20:00,33.68,33.7,33.67,33.68,12200.0,22.556,22.5694,22.5493,22.556,12200.0
2007-01-16 14:25:00,33.69,33.69,33.65,33.65,9400.0,22.5627,22.5627,22.5359,22.5359,9400.0
2007-01-16 14:30:00,33.65,33.72,33.65,33.68,19600.0,22.5359,22.5828,22.5359,22.556,19600.0
2007-01-16 14:35:00,33.68,33.7,33.68,33.7,7200.0,22.556,22.5694,22.556,22.5694,7200.0
2007-01-16 14:40:00,33.7,33.71,33.68,33.68,7400.0,22.5694,22.5761,22.556,22.556,7400.0
2007-01-16 14:45:00,33.69,33.7,33.68,33.69,16600.0,22.5627,22.5694,22.556,22.5627,16600.0
2007-01-16 14:50:00,33.68,33.69,33.67,33.68,9800.0,22.556,22.5627,22.5493,22.556,9800.0
2007-01-16 14:55:00,33.7,33.7,33.66,33.67,13800.0,22.5694,22.5694,22.5426,22.5493,13800.0
2007-01-16 15:00:00,33.67,33.67,33.66,33.67,10600.0,22.5493,22.5493,22.5426,22.5493,10600.0
2007-01-16 15:05:00,33.67,33.68,33.67,33.68,14200.0,22.5493,22.556,22.5493,22.556,14200.0
2007-01-16 15:10:00,33.67,33.7,33.67,33.69,11800.0,22.5493,22.5694,22.5493,22.5627,11800.0
2007-01-16 15:15:00,33.69,33.7,33.65,33.65,8200.0,22.5627,22.5694,22.5359,22.5359,8200.0
2007-01-16 15:20:00,33.66,33.67,33.65,33.67,6800.0,22.5426,22.5493,22.5359,22.5493,6800.0
2007-01-16 15:25:00,33.67,33.69,33.67,33.69,7600.0,22.5493,22.5627,22.5493,22.5627,7600.0
2007-01-16 15:30:00,33.68,33.69,33.65,33.67,11400.0,22.556,22.5627,22.5359,22.5493,11400.0
2007-01-16 15:35:00,33.66,33.69,33.66,33.68,12000.0,22.5426,22.5627,22.5426,22.556,12000.0
2007-01-16 15:40:00,33.67,33.69,33.67,33.68,11800.0,22.5493,22.5627,22.5493,22.556,11800.0
2007-01-16 15:45:00,33.68,33.69,33.68,33.68,17400.0,22.556,22.5627,22.556,22.556,17400.0
2007-01-16 15:50:00,33.68,33.68,33.64,33.65,21800.0,22.556,22.556,22.5292,22.5359,21800.0
2007-01-16 15:55:00,33.65,33.69,33.65,33.66,61200.0,22.5359,22.5627,22.5359,22.5426,61200.0
2007-01-17 09:30:00,33.65,33.77,33.48,33.51,66400.0,22.5359,22.6163,22.4221,22.4422,66400.0
2007-01-17 09:35:00,33.53,33.6,33.52,33.52,27600.0,22.4556,22.5025,22.4489,22.4489,27600.0
2007-01-17 09:40:00,33.52,33.7,33.52,33.65,31800.0,22.4489,22.5694,22.4489,22.5359,31800.0
2007-01-17 09:45:00,33.65,33.68,33.58,33.58,27000.0,22.5359,22.556,22.4891,22.4891,27000.0
2007-01-17 09:50:00,33.59,33.75,33.59,33.7,27200.0,22.4958,22.6029,22.4958,22.5694,27200.0
2007-01-17 09:55:00,33.71,33.71,33.63,33.67,16400.0,22.5761,22.5761,22.5225,22.5493,16400.0
2007-01-17 10:00:00,33.63,33.65,33.44,33.56,30200.0,22.5225,22.5359,22.3953,22.4757,30200.0
2007-01-17 10:05:00,33.56,33.59,33.49,33.55,16800.0,22.4757,22.4958,22.4288,22.469,16800.0
2007-01-17 10:10:00,33.55,33.63,33.55,33.6,15400.0,22.469,22.5225,22.469,22.5025,15400.0
2007-01-17 10:15:00,33.6,33.65,33.6,33.65,10000.0,22.5025,22.5359,22.5025,22.5359,10000.0
2007-01-17 10:20:00,33.63,33.67,33.62,33.65,14600.0,22.5225,22.5493,22.5158,22.5359,14600.0
2007-01-17 10:25:00,33.66,33.7,33.65,33.7,13200.0,22.5426,22.5694,22.5359,22.5694,13200.0
2007-01-17 10:30:00,33.69,33.7,33.66,33.7,29800.0,22.5627,22.5694,22.5426,22.5694,29800.0
2007-01-17 10:35:00,33.7,33.75,33.69,33.75,15400.0,22.5694,22.6029,22.5627,22.6029,15400.0
2007-01-17 10:40:00,33.74,33.79,33.74,33.76,25800.0,22.5962,22.6297,22.5962,22.6096,25800.0
2007-01-17 10:45:00,33.75,33.76,33.73,33.73,13600.0,22.6029,22.6096,22.5895,22.5895,13600.0
2007-01-17 10:50:00,33.73,33.73,33.66,33.67,11400.0,22.5895,22.5895,22.5426,22.5493,11400.0
2007-01-17 10:55:00,33.67,33.68,33.64,33.65,7800.0,22.5493,22.556,22.5292,22.5359,7800.0
2007-01-17 11:00:00,33.66,33.71,33.66,33.71,20800.0,22.5426,22.5761,22.5426,22.5761,20800.0
2007-01-17 11:05:00,33.72,33.73,33.69,33.69,7800.0,22.5828,22.5895,22.5627,22.5627,7800.0
2007-01-17 11:10:00,33.7,33.71,33.68,33.68,7600.0,22.5694,22.5761,22.556,22.556,7600.0
2007-01-17 11:15:00,33.68,33.69,33.65,33.65,16600.0,22.556,22.5627,22.5359,22.5359,16600.0
2007-01-17 11:20:00,33.66,33.66,33.63,33.64,10600.0,22.5426,22.5426,22.5225,22.5292,10600.0
2007-01-17 11:25:00,33.65,33.65,33.6,33.6,13000.0,22.5359,22.5359,22.5025,22.5025,13000.0
2007-01-17 11:30:00,33.62,33.65,33.6,33.65,8600.0,22.5158,22.5359,22.5025,22.5359,8600.0
2007-01-17 11:35:00,33.65,33.65,33.6,33.6,16000.0,22.5359,22.5359,22.5025,22.5025,16000.0
2007-01-17 11:40:00,33.61,33.61,33.59,33.6,10400.0,22.5092,22.5092,22.4958,22.5025,10400.0
2007-01-17 11:45:00,33.6,33.6,33.57,33.6,15600.0,22.5025,22.5025,22.4824,22.5025,15600.0
2007-01-17 11:50:00,33.6,33.62,33.57,33.6,31000.0,22.5025,22.5158,22.4824,22.5025,31000.0
2007-01-17 11:55:00,33.6,33.64,33.58,33.63,31400.0,22.5025,22.5292,22.4891,22.5225,31400.0
2007-01-17 12:00:00,33.63,33.66,33.63,33.66,14200.0,22.5225,22.5426,22.5225,22.5426,14200.0
2007-01-17 12:05:00,33.65,33.69,33.64,33.69,16200.0,22.5359,22.5627,22.5292,22.5627,16200.0
2007-01-17 12:10:00,33.69,33.72,33.66,33.67,8400.0,22.5627,22.5828,22.5426,22.5493,8400.0
2007-01-17 12:15:00,33.66,33.67,33.65,33.65,4400.0,22.5426,22.5493,22.5359,22.5359,4400.0
2007-01-17 12:20:00,33.65,33.66,33.62,33.63,12000.0,22.5359,22.5426,22.5158,22.5225,12000.0
2007-01-17 12:25:00,33.63,33.71,33.63,33.71,11000.0,22.5225,22.5761,22.5225,22.5761,11000.0
2007-01-17 12:30:00,33.71,33.73,33.71,33.72,17800.0,22.5761,22.5895,22.5761,22.5828,17800.0
2007-01-17 12:35:00,33.72,33.72,33.71,33.72,5600.0,22.5828,22.5828,22.5761,22.5828,5600.0
2007-01-17 12:40:00,33.72,33.74,33.71,33.74,8200.0,22.5828,22.5962,22.5761,22.5962,8200.0
2007-01-17 12:45:00,33.74,33.74,33.67,33.73,24000.0,22.5962,22.5962,22.5493,22.5895,24000.0
2007-01-17 12:50:00,33.73,33.75,33.73,33.74,4800.0,22.5895,22.6029,22.5895,22.5962,4800.0
2007-01-17 12:55:00,33.74,33.74,33.73,33.74,4800.0,22.5962,22.5962,22.5895,22.5962,4800.0
2007-01-17 13:00:00,33.74,33.74,33.71,33.72,8200.0,22.5962,22.5962,22.5761,22.5828,8200.0
2007-01-17 13:05:00,33.72,33.74,33.7,33.7,6400.0,22.5828,22.5962,22.5694,22.5694,6400.0
2007-01-17 13:10:00,33.7,33.72,33.69,33.7,3800.0,22.5694,22.5828,22.5627,22.5694,3800.0
2007-01-17 13:15:00,33.69,33.74,33.68,33.73,14800.0,22.5627,22.5962,22.556,22.5895,14800.0
2007-01-17 13:20:00,33.73,33.74,33.72,33.73,5200.0,22.5895,22.5962,22.5828,22.5895,5200.0
2007-01-17 13:25:00,33.73,33.73,33.67,33.69,12000.0,22.5895,22.5895,22.5493,22.5627,12000.0
2007-01-17 13:30:00,33.69,33.7,33.69,33.69,6200.0,22.5627,22.5694,22.5627,22.5627,6200.0
2007-01-17 13:35:00,33.69,33.73,33.67,33.73,10000.0,22.5627,22.5895,22.5493,22.5895,10000.0
2007-01-17 13:40:00,33.73,33.73,33.72,33.72,4000.0,22.5895,22.5895,22.5828,22.5828,4000.0
2007-01-17 13:45:00,33.72,33.73,33.71,33.72,3000.0,22.5828,22.5895,22.5761,22.5828,3000.0
2007-01-17 13:50:00,33.72,33.72,33.71,33.71,4000.0,22.5828,22.5828,22.5761,22.5761,4000.0
2007-01-17 13:55:00,33.71,33.71,33.67,33.71,7400.0,22.5761,22.5761,22.5493,22.5761,7400.0
2007-01-17 14:00:00,33.72,33.87,33.72,33.83,47400.0,22.5828,22.6833,22.5828,22.6565,47400.0
2007-01-17 14:05:00,33.84,33.84,33.73,33.74,23200.0,22.6632,22.6632,22.5895,22.5962,23200.0
2007-01-17 14:10:00,33.74,33.76,33.73,33.74,16200.0,22.5962,22.6096,22.5895,22.5962,16200.0
2007-01-17 14:15:00,33.74,33.74,33.73,33.74,12600.0,22.5962,22.5962,22.5895,22.5962,12600.0
2007-01-17 14:20:00,33.74,33.74,33.73,33.74,8600.0,22.5962,22.5962,22.5895,22.5962,8600.0
2007-01-17 14:25:00,33.74,33.81,33.74,33.81,12200.0,22.5962,22.6431,22.5962,22.6431,12200.0
2007-01-17 14:30:00,33.81,33.82,33.77,33.82,33400.0,22.6431,22.6498,22.6163,22.6498,33400.0
2007-01-17 14:35:00,33.82,33.85,33.82,33.85,32000.0,22.6498,22.6699,22.6498,22.6699,32000.0
2007-01-17 14:40:00,33.85,33.88,33.85,33.87,43600.0,22.6699,22.69,22.6699,22.6833,43600.0
2007-01-17 14:45:00,33.87,33.88,33.86,33.86,56400.0,22.6833,22.69,22.6766,22.6766,56400.0
2007-01-17 14:50:00,33.85,33.87,33.81,33.87,24200.0,22.6699,22.6833,22.6431,22.6833,24200.0
2007-01-17 14:55:00,33.86,33.88,33.86,33.88,21400.0,22.6766,22.69,22.6766,22.69,21400.0
2007-01-17 15:00:00,33.88,33.88,33.88,33.88,20000.0,22.69,22.69,22.69,22.69,20000.0
2007-01-17 15:05:00,33.88,33.88,33.75,33.77,29400.0,22.69,22.69,22.6029,22.6163,29400.0
2007-01-17 15:10:00,33.77,33.79,33.76,33.79,30400.0,22.6163,22.6297,22.6096,22.6297,30400.0
2007-01-17 15:15:00,33.8,33.84,33.8,33.84,23200.0,22.6364,22.6632,22.6364,22.6632,23200.0
2007-01-17 15:20:00,33.84,33.87,33.83,33.86,47000.0,22.6632,22.6833,22.6565,22.6766,47000.0
2007-01-17 15:25:00,33.86,33.91,33.86,33.91,55200.0,22.6766,22.7101,22.6766,22.7101,55200.0
2007-01-17 15:30:00,33.91,33.94,33.91,33.91,44600.0,22.7101,22.7302,22.7101,22.7101,44600.0
2007-01-17 15:35:00,33.91,33.91,33.86,33.87,23800.0,22.7101,22.7101,22.6766,22.6833,23800.0
2007-01-17 15:40:00,33.87,33.87,33.85,33.85,10800.0,22.6833,22.6833,22.6699,22.6699,10800.0
2007-01-17 15:45:00,33.85,33.92,33.85,33.9,47400.0,22.6699,22.7168,22.6699,22.7034,47400.0
2007-01-17 15:50:00,33.9,33.91,33.85,33.91,28200.0,22.7034,22.7101,22.6699,22.7101,28200.0
2007-01-17 15:55:00,33.91,33.93,33.9,33.93,75600.0,22.7101,22.7235,22.7034,22.7235,75600.0
2007-01-18 09:30:00,33.89,33.89,33.89,33.89,0.0,22.6967,22.6967,22.6967,22.6967,0.0
2007-01-18 09:35:00,33.89,33.89,33.89,33.89,0.0,22.6967,22.6967,22.6967,22.6967,0.0
2007-01-18 09:40:00,33.83,33.85,33.58,33.68,212000.0,22.6565,22.6699,22.4891,22.556,212000.0
2007-01-18 09:45:00,33.68,33.69,33.65,33.65,94600.0,22.556,22.5627,22.5359,22.5359,94600.0
2007-01-18 09:50:00,33.66,33.69,33.62,33.65,88600.0,22.5426,22.5627,22.5158,22.5359,88600.0
2007-01-18 09:55:00,33.65,33.7,33.63,33.69,43400.0,22.5359,22.5694,22.5225,22.5627,43400.0
2007-01-18 10:00:00,33.69,33.69,33.56,33.59,166200.0,22.5627,22.5627,22.4757,22.4958,166200.0
2007-01-18 10:05:00,33.6,33.6,33.44,33.45,94400.0,22.5025,22.5025,22.3953,22.402,94400.0
2007-01-18 10:10:00,33.45,33.45,33.2,33.25,160600.0,22.402,22.402,22.2346,22.2681,160600.0
2007-01-18 10:15:00,33.25,33.36,33.22,33.22,75600.0,22.2681,22.3417,22.248,22.248,75600.0
2007-01-18 10:20:00,33.22,33.31,33.08,33.08,86800.0,22.248,22.3082,22.1542,22.1542,86800.0
2007-01-18 10:25:00,33.09,33.36,32.9,33.16,194400.0,22.1609,22.3417,22.0337,22.2078,194400.0
2007-01-18 10:30:00,33.15,33.29,33.15,33.25,45000.0,22.2011,22.2948,22.2011,22.2681,45000.0
2007-01-18 10:35:00,33.25,33.25,33.21,33.22,53400.0,22.2681,22.2681,22.2413,22.248,53400.0
2007-01-18 10:40:00,33.21,33.21,33.18,33.19,20800.0,22.2413,22.2413,22.2212,22.2279,20800.0
2007-01-18 10:45:00,33.19,33.25,33.19,33.25,57000.0,22.2279,22.2681,22.2279,22.2681,57000.0
2007-01-18 10:50:00,33.25,33.37,33.2,33.26,50800.0,22.2681,22.3484,22.2346,22.2748,50800.0
2007-01-18 10:55:00,33.25,33.26,33.18,33.25,11000.0,22.2681,22.2748,22.2212,22.2681,11000.0
2007-01-18 11:00:00,33.25,33.33,33.24,33.27,25200.0,22.2681,22.3216,22.2614,22.2814,25200.0
2007-01-18 11:05:00,33.24,33.27,33.2,33.22,30200.0,22.2614,22.2814,22.2346,22.248,30200.0
2007-01-18 11:10:00,33.21,33.24,33.19,33.2,15000.0,22.2413,22.2614,22.2279,22.2346,15000.0
2007-01-18 11:15:00,33.2,33.21,33.17,33.19,13400.0,22.2346,22.2413,22.2145,22.2279,13400.0
2007-01-18 11:20:00,33.18,33.19,33.13,33.13,16600.0,22.2212,22.2279,22.1877,22.1877,16600.0
2007-01-18 11:25:00,33.13,33.15,33.1,33.15,14000.0,22.1877,22.2011,22.1676,22.2011,14000.0
2007-01-18 11:30:00,33.17,33.19,33.16,33.18,8400.0,22.2145,22.2279,22.2078,22.2212,8400.0
2007-01-18 11:35:00,33.18,33.22,33.18,33.22,9400.0,22.2212,22.248,22.2212,22.248,9400.0
2007-01-18 11:40:00,33.21,33.25,33.2,33.23,24200.0,22.2413,22.2681,22.2346,22.2547,24200.0
2007-01-18 11:45:00,33.24,33.25,33.21,33.25,18600.0,22.2614,22.2681,22.2413,22.2681,18600.0
2007-01-18 11:50:00,33.25,33.25,33.24,33.25,11000.0,22.2681,22.2681,22.2614,22.2681,11000.0
2007-01-18 11:55:00,33.25,33.25,33.24,33.24,14200.0,22.2681,22.2681,22.2614,22.2614,14200.0
2007-01-18 12:00:00,33.25,33.25,33.23,33.25,20200.0,22.2681,22.2681,22.2547,22.2681,20200.0
2007-01-18 12:05:00,33.25,33.25,33.22,33.25,32600.0,22.2681,22.2681,22.248,22.2681,32600.0
2007-01-18 12:10:00,33.25,33.25,33.23,33.24,13800.0,22.2681,22.2681,22.2547,22.2614,13800.0
2007-01-18 12:15:00,33.24,33.24,33.23,33.24,9200.0,22.2614,22.2614,22.2547,22.2614,9200.0
2007-01-18 12:20:00,33.24,33.24,33.19,33.21,13000.0,22.2614,22.2614,22.2279,22.2413,13000.0
2007-01-18 12:25:00,33.22,33.23,33.2,33.21,6800.0,22.248,22.2547,22.2346,22.2413,6800.0
2007-01-18 12:30:00,33.21,33.22,33.15,33.22,16400.0,22.2413,22.248,22.2011,22.248,16400.0
2007-01-18 12:35:00,33.22,33.22,33.16,33.16,7200.0,22.248,22.248,22.2078,22.2078,7200.0
2007-01-18 12:40:00,33.16,33.25,33.16,33.24,12400.0,22.2078,22.2681,22.2078,22.2614,12400.0
2007-01-18 12:45:00,33.23,33.24,33.22,33.24,14200.0,22.2547,22.2614,22.248,22.2614,14200.0
2007-01-18 12:50:00,33.23,33.24,33.23,33.24,5400.0,22.2547,22.2614,22.2547,22.2614,5400.0
2007-01-18 12:55:00,33.24,33.25,33.24,33.24,21400.0,22.2614,22.2681,22.2614,22.2614,21400.0
2007-01-18 13:00:00,33.24,33.25,33.24,33.24,9400.0,22.2614,22.2681,22.2614,22.2614,9400.0
2007-01-18 13:05:00,33.24,33.24,33.24,33.24,2200.0,22.2614,22.2614,22.2614,22.2614,2200.0
2007-01-18 13:10:00,33.24,33.24,33.23,33.24,11800.0,22.2614,22.2614,22.2547,22.2614,11800.0
2007-01-18 13:15:00,33.24,33.32,33.24,33.3,153800.0,22.2614,22.3149,22.2614,22.3015,153800.0
2007-01-18 13:20:00,33.3,33.3,33.26,33.27,14400.0,22.3015,22.3015,22.2748,22.2814,14400.0
2007-01-18 13:25:00,33.27,33.27,33.26,33.27,9000.0,22.2814,22.2814,22.2748,22.2814,9000.0
2007-01-18 13:30:00,33.27,33.27,33.26,33.26,13400.0,22.2814,22.2814,22.2748,22.2748,13400.0
2007-01-18 13:35:00,33.26,33.26,33.25,33.26,11400.0,22.2748,22.2748,22.2681,22.2748,11400.0
2007-01-18 13:40:00,33.26,33.27,33.24,33.26,15800.0,22.2748,22.2814,22.2614,22.2748,15800.0
2007-01-18 13:45:00,33.26,33.32,33.26,33.32,33200.0,22.2748,22.3149,22.2748,22.3149,33200.0
2007-01-18 13:50:00,33.31,33.31,33.28,33.28,20400.0,22.3082,22.3082,22.2881,22.2881,20400.0
2007-01-18 13:55:00,33.28,33.29,33.25,33.26,11800.0,22.2881,22.2948,22.2681,22.2748,11800.0
2007-01-18 14:00:00,33.25,33.27,33.24,33.26,13600.0,22.2681,22.2814,22.2614,22.2748,13600.0
2007-01-18 14:05:00,33.26,33.27,33.24,33.27,32800.0,22.2748,22.2814,22.2614,22.2814,32800.0
2007-01-18 14:10:00,33.24,33.26,33.24,33.26,29400.0,22.2614,22.2748,22.2614,22.2748,29400.0
2007-01-18 14:15:00,33.26,33.27,33.25,33.27,37600.0,22.2748,22.2814,22.2681,22.2814,37600.0
2007-01-18 14:20:00,33.27,33.27,33.27,33.27,20200.0,22.2814,22.2814,22.2814,22.2814,20200.0
2007-01-18 14:25:00,33.27,33.28,33.24,33.26,34600.0,22.2814,22.2881,22.2614,22.2748,34600.0
2007-01-18 14:30:00,33.26,33.32,33.24,33.31,34000.0,22.2748,22.3149,22.2614,22.3082,34000.0
2007-01-18 14:35:00,33.3,33.3,33.25,33.25,26800.0,22.3015,22.3015,22.2681,22.2681,26800.0
2007-01-18 14:40:00,33.26,33.29,33.23,33.26,156600.0,22.2748,22.2948,22.2547,22.2748,156600.0
2007-01-18 14:45:00,33.26,33.33,33.24,33.3,101400.0,22.2748,22.3216,22.2614,22.3015,101400.0
2007-01-18 14:50:00,33.3,33.3,33.25,33.3,61200.0,22.3015,22.3015,22.2681,22.3015,61200.0
2007-01-18 14:55:00,33.3,33.3,33.24,33.27,195000.0,22.3015,22.3015,22.2614,22.2814,195000.0
2007-01-18 15:00:00,33.27,33.3,33.26,33.27,39800.0,22.2814,22.3015,22.2748,22.2814,39800.0
2007-01-18 15:05:00,33.27,33.29,33.27,33.27,27000.0,22.2814,22.2948,22.2814,22.2814,27000.0
2007-01-18 15:10:00,33.27,33.27,33.23,33.25,49800.0,22.2814,22.2814,22.2547,22.2681,49800.0
2007-01-18 15:15:00,33.24,33.27,33.19,33.2,44000.0,22.2614,22.2814,22.2279,22.2346,44000.0
2007-01-18 15:20:00,33.2,33.24,33.19,33.2,54400.0,22.2346,22.2614,22.2279,22.2346,54400.0
2007-01-18 15:25:00,33.2,33.21,33.18,33.19,32800.0,22.2346,22.2413,22.2212,22.2279,32800.0
2007-01-18 15:30:00,33.19,33.19,33.16,33.17,45600.0,22.2279,22.2279,22.2078,22.2145,45600.0
2007-01-18 15:35:00,33.17,33.18,33.15,33.15,26400.0,22.2145,22.2212,22.2011,22.2011,26400.0
2007-01-18 15:40:00,33.15,33.16,33.07,33.07,64800.0,22.2011,22.2078,22.1475,22.1475,64800.0
2007-01-18 15:45:00,33.06,33.07,33.01,33.02,187000.0,22.1408,22.1475,22.1073,22.114,187000.0
2007-01-18 15:50:00,33.02,33.04,32.98,32.98,132200.0,22.114,22.1274,22.0872,22.0872,132200.0
2007-01-18 15:55:00,32.98,33.01,32.97,33.0,122800.0,22.0872,22.1073,22.0805,22.1006,122800.0
2007-01-19 09:30:00,33.26,33.35,33.18,33.31,172800.0,22.2748,22.335,22.2212,22.3082,172800.0
2007-01-19 09:35:00,33.3,33.3,33.23,33.25,30800.0,22.3015,22.3015,22.2547,22.2681,30800.0
2007-01-19 09:40:00,33.25,33.32,33.23,33.25,45600.0,22.2681,22.3149,22.2547,22.2681,45600.0
2007-01-19 09:45:00,33.24,33.25,33.19,33.19,36200.0,22.2614,22.2681,22.2279,22.2279,36200.0
2007-01-19 09:50:00,33.17,33.24,33.1,33.23,35000.0,22.2145,22.2614,22.1676,22.2547,35000.0
2007-01-19 09:55:00,33.23,33.34,33.22,33.34,25800.0,22.2547,22.3283,22.248,22.3283,25800.0
2007-01-19 10:00:00,33.34,33.34,33.16,33.2,57200.0,22.3283,22.3283,22.2078,22.2346,57200.0
2007-01-19 10:05:00,33.18,33.34,33.17,33.33,49800.0,22.2212,22.3283,22.2145,22.3216,49800.0
2007-01-19 10:10:00,33.3,33.32,33.23,33.23,24600.0,22.3015,22.3149,22.2547,22.2547,24600.0
2007-01-19 10:15:00,33.23,33.28,33.23,33.24,24600.0,22.2547,22.2881,22.2547,22.2614,24600.0
2007-01-19 10:20:00,33.21,33.23,33.2,33.22,12400.0,22.2413,22.2547,22.2346,22.248,12400.0
2007-01-19 10:25:00,33.22,33.22,33.1,33.13,18600.0,22.248,22.248,22.1676,22.1877,18600.0
2007-01-19 10:30:00,33.13,33.18,33.11,33.11,27000.0,22.1877,22.2212,22.1743,22.1743,27000.0
2007-01-19 10:35:00,33.11,33.12,33.1,33.1,21800.0,22.1743,22.181,22.1676,22.1676,21800.0
2007-01-19 10:40:00,33.1,33.17,33.09,33.13,18400.0,22.1676,22.2145,22.1609,22.1877,18400.0
2007-01-19 10:45:00,33.13,33.21,33.13,33.16,16200.0,22.1877,22.2413,22.1877,22.2078,16200.0
2007-01-19 10:50:00,33.17,33.18,33.13,33.13,3200.0,22.2145,22.2212,22.1877,22.1877,3200.0
2007-01-19 10:55:00,33.14,33.2,33.14,33.15,39000.0,22.1944,22.2346,22.1944,22.2011,39000.0
2007-01-19 11:00:00,33.14,33.15,33.12,33.12,16200.0,22.1944,22.2011,22.181,22.181,16200.0
2007-01-19 11:05:00,33.12,33.12,33.06,33.07,12600.0,22.181,22.181,22.1408,22.1475,12600.0
2007-01-19 11:10:00,33.07,33.1,33.07,33.1,21400.0,22.1475,22.1676,22.1475,22.1676,21400.0
2007-01-19 11:15:00,33.1,33.1,33.08,33.1,14000.0,22.1676,22.1676,22.1542,22.1676,14000.0
2007-01-19 11:20:00,33.1,33.13,33.1,33.12,14400.0,22.1676,22.1877,22.1676,22.181,14400.0
2007-01-19 11:25:00,33.12,33.15,33.12,33.15,12600.0,22.181,22.2011,22.181,22.2011,12600.0
2007-01-19 11:30:00,33.14,33.14,33.11,33.11,6600.0,22.1944,22.1944,22.1743,22.1743,6600.0
2007-01-19 11:35:00,33.11,33.12,33.1,33.1,7000.0,22.1743,22.181,22.1676,22.1676,7000.0
2007-01-19 11:40:00,33.1,33.11,33.1,33.11,16400.0,22.1676,22.1743,22.1676,22.1743,16400.0
2007-01-19 11:45:00,33.1,33.1,33.07,33.08,66800.0,22.1676,22.1676,22.1475,22.1542,66800.0
2007-01-19 11:50:00,33.07,33.07,32.99,32.99,13800.0,22.1475,22.1475,22.0939,22.0939,13800.0
2007-01-19 11:55:00,32.99,33.02,32.98,32.99,10400.0,22.0939,22.114,22.0872,22.0939,10400.0
2007-01-19 12:00:00,32.98,33.02,32.98,33.01,19200.0,22.0872,22.114,22.0872,22.1073,19200.0
2007-01-19 12:05:00,33.01,33.04,32.99,32.99,9000.0,22.1073,22.1274,22.0939,22.0939,9000.0
2007-01-19 12:10:00,32.98,33.02,32.95,32.98,26400.0,22.0872,22.114,22.0671,22.0872,26400.0
2007-01-19 12:15:00,33.0,33.03,32.98,32.99,199000.0,22.1006,22.1207,22.0872,22.0939,199000.0
2007-01-19 12:20:00,32.98,32.99,32.93,32.93,8800.0,22.0872,22.0939,22.0537,22.0537,8800.0
2007-01-19 12:25:00,32.93,32.95,32.91,32.91,10800.0,22.0537,22.0671,22.0404,22.0404,10800.0
2007-01-19 12:30:00,32.9,32.91,32.84,32.84,19000.0,22.0337,22.0404,21.9935,21.9935,19000.0
2007-01-19 12:35:00,32.85,32.87,32.82,32.87,18400.0,22.0002,22.0136,21.9801,22.0136,18400.0
2007-01-19 12:40:00,32.87,32.88,32.87,32.87,13800.0,22.0136,22.0203,22.0136,22.0136,13800.0
2007-01-19 12:45:00,32.87,32.88,32.84,32.85,17800.0,22.0136,22.0203,21.9935,22.0002,17800.0
2007-01-19 12:50:00,32.85,32.88,32.85,32.85,10800.0,22.0002,22.0203,22.0002,22.0002,10800.0
2007-01-19 12:55:00,32.86,32.86,32.8,32.8,18000.0,22.0069,22.0069,21.9667,21.9667,18000.0
2007-01-19 13:00:00,32.8,32.88,32.8,32.86,20000.0,21.9667,22.0203,21.9667,22.0069,20000.0
2007-01-19 13:05:00,32.85,32.88,32.83,32.88,7600.0,22.0002,22.0203,21.9868,22.0203,7600.0
2007-01-19 13:10:00,32.87,32.88,32.85,32.87,4800.0,22.0136,22.0203,22.0002,22.0136,4800.0
2007-01-19 13:15:00,32.88,32.88,32.84,32.84,18600.0,22.0203,22.0203,21.9935,21.9935,18600.0
2007-01-19 13:20:00,32.83,32.84,32.81,32.81,20200.0,21.9868,21.9935,21.9734,21.9734,20200.0
2007-01-19 13:25:00,32.82,32.88,32.81,32.88,21000.0,21.9801,22.0203,21.9734,22.0203,21000.0
2007-01-19 13:30:00,32.88,32.88,32.84,32.84,10800.0,22.0203,22.0203,21.9935,21.9935,10800.0
2007-01-19 13:35:00,32.84,32.93,32.8,32.91,25400.0,21.9935,22.0537,21.9667,22.0404,25400.0
2007-01-19 13:40:00,32.92,32.93,32.9,32.91,8200.0,22.047,22.0537,22.0337,22.0404,8200.0
2007-01-19 13:45:00,32.91,32.92,32.91,32.92,8400.0,22.0404,22.047,22.0404,22.047,8400.0
2007-01-19 13:50:00,32.92,32.93,32.91,32.91,11800.0,22.047,22.0537,22.0404,22.0404,11800.0
2007-01-19 13:55:00,32.91,32.98,32.91,32.96,14600.0,22.0404,22.0872,22.0404,22.0738,14600.0
2007-01-19 14:00:00,32.96,32.96,32.95,32.95,11400.0,22.0738,22.0738,22.0671,22.0671,11400.0
2007-01-19 14:05:00,32.95,32.98,32.95,32.96,8800.0,22.0671,22.0872,22.0671,22.0738,8800.0
2007-01-19 14:10:00,32.95,32.99,32.95,32.98,18400.0,22.0671,22.0939,22.0671,22.0872,18400.0
2007-01-19 14:15:00,32.97,33.04,32.96,33.02,31200.0,22.0805,22.1274,22.0738,22.114,31200.0
2007-01-19 14:20:00,33.02,33.02,33.0,33.02,139800.0,22.114,22.114,22.1006,22.114,139800.0
2007-01-19 14:25:00,33.02,33.02,32.97,32.98,34000.0,22.114,22.114,22.0805,22.0872,34000.0
2007-01-19 14:30:00,32.98,32.98,32.98,32.98,8000.0,22.0872,22.0872,22.0872,22.0872,8000.0
2007-01-19 14:35:00,32.98,32.98,32.9,32.91,21600.0,22.0872,22.0872,22.0337,22.0404,21600.0
2007-01-19 14:40:00,32.91,32.94,32.88,32.94,22000.0,22.0404,22.0604,22.0203,22.0604,22000.0
2007-01-19 14:45:00,32.94,32.99,32.94,32.99,24800.0,22.0604,22.0939,22.0604,22.0939,24800.0
2007-01-19 14:50:00,32.99,32.99,32.98,32.99,22400.0,22.0939,22.0939,22.0872,22.0939,22400.0
2007-01-19 14:55:00,32.99,33.04,32.98,33.03,30600.0,22.0939,22.1274,22.0872,22.1207,30600.0
2007-01-19 15:00:00,33.02,33.04,33.02,33.02,21200.0,22.114,22.1274,22.114,22.114,21200.0
2007-01-19 15:05:00,33.02,33.02,33.01,33.01,33200.0,22.114,22.114,22.1073,22.1073,33200.0
2007-01-19 15:10:00,33.01,33.04,33.0,33.02,19200.0,22.1073,22.1274,22.1006,22.114,19200.0
2007-01-19 15:15:00,33.02,33.04,33.0,33.03,37000.0,22.114,22.1274,22.1006,22.1207,37000.0
2007-01-19 15:20:00,33.03,33.03,33.0,33.02,31800.0,22.1207,22.1207,22.1006,22.114,31800.0
2007-01-19 15:25:00,33.02,33.04,32.99,33.02,351400.0,22.114,22.1274,22.0939,22.114,351400.0
2007-01-19 15:30:00,33.02,33.02,32.99,33.02,244200.0,22.114,22.114,22.0939,22.114,244200.0
2007-01-19 15:35:00,33.02,33.05,33.0,33.01,21400.0,22.114,22.1341,22.1006,22.1073,21400.0
2007-01-19 15:40:00,33.02,33.07,33.02,33.03,34400.0,22.114,22.1475,22.114,22.1207,34400.0
2007-01-19 15:45:00,33.05,33.05,32.99,32.99,43600.0,22.1341,22.1341,22.0939,22.0939,43600.0
2007-01-19 15:50:00,32.99,33.08,32.98,33.05,48800.0,22.0939,22.1542,22.0872,22.1341,48800.0
2007-01-19 15:55:00,33.04,33.08,33.02,33.03,56000.0,22.1274,22.1542,22.114,22.1207,56000.0
2007-01-22 09:30:00,32.95,33.04,32.92,33.02,40800.0,22.0671,22.1274,22.047,22.114,40800.0
2007-01-22 09:35:00,33.0,33.02,32.88,33.02,18600.0,22.1006,22.114,22.0203,22.114,18600.0
2007-01-22 09:40:00,33.02,33.02,32.84,32.85,15000.0,22.114,22.114,21.9935,22.0002,15000.0
2007-01-22 09:45:00,32.85,32.85,32.82,32.83,23800.0,22.0002,22.0002,21.9801,21.9868,23800.0
2007-01-22 09:50:00,32.82,32.83,32.77,32.8,19600.0,21.9801,21.9868,21.9466,21.9667,19600.0
2007-01-22 09:55:00,32.8,32.87,32.8,32.87,29800.0,21.9667,22.0136,21.9667,22.0136,29800.0
2007-01-22 10:00:00,32.87,32.88,32.83,32.86,17600.0,22.0136,22.0203,21.9868,22.0069,17600.0
2007-01-22 10:05:00,32.85,32.88,32.83,32.85,19600.0,22.0002,22.0203,21.9868,22.0002,19600.0
2007-01-22 10:10:00,32.84,32.84,32.74,32.77,35400.0,21.9935,21.9935,21.9265,21.9466,35400.0
2007-01-22 10:15:00,32.77,32.83,32.76,32.82,23400.0,21.9466,21.9868,21.9399,21.9801,23400.0
2007-01-22 10:20:00,32.83,32.84,32.76,32.76,18000.0,21.9868,21.9935,21.9399,21.9399,18000.0
2007-01-22 10:25:00,32.76,32.78,32.74,32.76,18600.0,21.9399,21.9533,21.9265,21.9399,18600.0
2007-01-22 10:30:00,32.76,32.79,32.74,32.77,30200.0,21.9399,21.96,21.9265,21.9466,30200.0
2007-01-22 10:35:00,32.77,32.84,32.74,32.78,26800.0,21.9466,21.9935,21.9265,21.9533,26800.0
2007-01-22 10:40:00,32.79,32.8,32.75,32.76,17600.0,21.96,21.9667,21.9332,21.9399,17600.0
2007-01-22 10:45:00,32.76,32.76,32.71,32.74,47200.0,21.9399,21.9399,21.9064,21.9265,47200.0
2007-01-22 10:50:00,32.74,32.82,32.74,32.82,18600.0,21.9265,21.9801,21.9265,21.9801,18600.0
2007-01-22 10:55:00,32.83,32.83,32.81,32.82,12800.0,21.9868,21.9868,21.9734,21.9801,12800.0
2007-01-22 11:00:00,32.83,32.83,32.74,32.74,18000.0,21.9868,21.9868,21.9265,21.9265,18000.0
2007-01-22 11:05:00,32.73,32.79,32.69,32.79,24000.0,21.9198,21.96,21.893,21.96,24000.0
2007-01-22 11:10:00,32.79,32.82,32.79,32.81,13200.0,21.96,21.9801,21.96,21.9734,13200.0
2007-01-22 11:15:00,32.82,32.82,32.77,32.77,14200.0,21.9801,21.9801,21.9466,21.9466,14200.0
2007-01-22 11:20:00,32.77,32.79,32.74,32.78,21400.0,21.9466,21.96,21.9265,21.9533,21400.0
2007-01-22 11:25:00,32.79,32.79,32.73,32.77,24800.0,21.96,21.96,21.9198,21.9466,24800.0
2007-01-22 11:30:00,32.77,32.77,32.68,32.68,26200.0,21.9466,21.9466,21.8863,21.8863,26200.0
2007-01-22 11:35:00,32.68,32.72,32.68,32.71,14800.0,21.8863,21.9131,21.8863,21.9064,14800.0
2007-01-22 11:40:00,32.71,32.73,32.67,32.73,25400.0,21.9064,21.9198,21.8796,21.9198,25400.0
2007-01-22 11:45:00,32.75,32.76,32.74,32.76,5200.0,21.9332,21.9399,21.9265,21.9399,5200.0
2007-01-22 11:50:00,32.76,32.81,32.73,32.77,18400.0,21.9399,21.9734,21.9198,21.9466,18400.0
2007-01-22 11:55:00,32.77,32.78,32.7,32.71,12000.0,21.9466,21.9533,21.8997,21.9064,12000.0
2007-01-22 12:00:00,32.71,32.77,32.71,32.76,7200.0,21.9064,21.9466,21.9064,21.9399,7200.0
2007-01-22 12:05:00,32.76,32.77,32.74,32.77,7800.0,21.9399,21.9466,21.9265,21.9466,7800.0
2007-01-22 12:10:00,32.77,32.79,32.74,32.79,14200.0,21.9466,21.96,21.9265,21.96,14200.0
2007-01-22 12:15:00,32.79,32.81,32.74,32.78,13400.0,21.96,21.9734,21.9265,21.9533,13400.0
2007-01-22 12:20:00,32.79,32.79,32.71,32.74,20600.0,21.96,21.96,21.9064,21.9265,20600.0
2007-01-22 12:25:00,32.71,32.74,32.71,32.74,21400.0,21.9064,21.9265,21.9064,21.9265,21400.0
2007-01-22 12:30:00,32.74,32.76,32.71,32.74,24800.0,21.9265,21.9399,21.9064,21.9265,24800.0
2007-01-22 12:35:00,32.73,32.73,32.71,32.72,4000.0,21.9198,21.9198,21.9064,21.9131,4000.0
2007-01-22 12:40:00,32.71,32.74,32.71,32.72,6000.0,21.9064,21.9265,21.9064,21.9131,6000.0
2007-01-22 12:45:00,32.72,32.72,32.68,32.7,7800.0,21.9131,21.9131,21.8863,21.8997,7800.0
2007-01-22 12:50:00,32.7,32.71,32.67,32.67,6200.0,21.8997,21.9064,21.8796,21.8796,6200.0
2007-01-22 12:55:00,32.68,32.68,32.66,32.68,6200.0,21.8863,21.8863,21.8729,21.8863,6200.0
2007-01-22 13:00:00,32.68,32.68,32.66,32.66,7800.0,21.8863,21.8863,21.8729,21.8729,7800.0
2007-01-22 13:05:00,32.67,32.67,32.62,32.64,11000.0,21.8796,21.8796,21.8461,21.8595,11000.0
2007-01-22 13:10:00,32.65,32.7,32.65,32.66,8200.0,21.8662,21.8997,21.8662,21.8729,8200.0
2007-01-22 13:15:00,32.66,32.69,32.66,32.68,8800.0,21.8729,21.893,21.8729,21.8863,8800.0
2007-01-22 13:20:00,32.69,32.69,32.65,32.67,7000.0,21.893,21.893,21.8662,21.8796,7000.0
2007-01-22 13:25:00,32.67,32.71,32.66,32.71,4800.0,21.8796,21.9064,21.8729,21.9064,4800.0
2007-01-22 13:30:00,32.71,32.71,32.68,32.69,4800.0,21.9064,21.9064,21.8863,21.893,4800.0
2007-01-22 13:35:00,32.69,32.69,32.65,32.65,10400.0,21.893,21.893,21.8662,21.8662,10400.0
2007-01-22 13:40:00,32.66,32.69,32.66,32.67,8200.0,21.8729,21.893,21.8729,21.8796,8200.0
2007-01-22 13:45:00,32.65,32.69,32.65,32.66,18400.0,21.8662,21.893,21.8662,21.8729,18400.0
2007-01-22 13:50:00,32.66,32.68,32.66,32.67,6400.0,21.8729,21.8863,21.8729,21.8796,6400.0
2007-01-22 13:55:00,32.67,32.69,32.66,32.69,13600.0,21.8796,21.893,21.8729,21.893,13600.0
2007-01-22 14:00:00,32.68,32.71,32.68,32.71,8800.0,21.8863,21.9064,21.8863,21.9064,8800.0
2007-01-22 14:05:00,32.72,32.72,32.7,32.71,7200.0,21.9131,21.9131,21.8997,21.9064,7200.0
2007-01-22 14:10:00,32.71,32.72,32.69,32.7,7000.0,21.9064,21.9131,21.893,21.8997,7000.0
2007-01-22 14:15:00,32.71,32.71,32.67,32.67,5600.0,21.9064,21.9064,21.8796,21.8796,5600.0
2007-01-22 14:20:00,32.67,32.73,32.67,32.72,10400.0,21.8796,21.9198,21.8796,21.9131,10400.0
2007-01-22 14:25:00,32.71,32.77,32.71,32.76,13000.0,21.9064,21.9466,21.9064,21.9399,13000.0
2007-01-22 14:30:00,32.75,32.75,32.7,32.74,12600.0,21.9332,21.9332,21.8997,21.9265,12600.0
2007-01-22 14:35:00,32.74,32.77,32.74,32.76,17600.0,21.9265,21.9466,21.9265,21.9399,17600.0
2007-01-22 14:40:00,32.75,32.79,32.74,32.79,8200.0,21.9332,21.96,21.9265,21.96,8200.0
2007-01-22 14:45:00,32.79,32.79,32.74,32.76,12800.0,21.96,21.96,21.9265,21.9399,12800.0
2007-01-22 14:50:00,32.76,32.79,32.76,32.77,23400.0,21.9399,21.96,21.9399,21.9466,23400.0
2007-01-22 14:55:00,32.76,32.77,32.76,32.77,14600.0,21.9399,21.9466,21.9399,21.9466,14600.0
2007-01-22 15:00:00,32.77,32.77,32.74,32.77,20800.0,21.9466,21.9466,21.9265,21.9466,20800.0
2007-01-22 15:05:00,32.76,32.77,32.76,32.77,7600.0,21.9399,21.9466,21.9399,21.9466,7600.0
2007-01-22 15:10:00,32.77,32.8,32.77,32.77,20000.0,21.9466,21.9667,21.9466,21.9466,20000.0
2007-01-22 15:15:00,32.77,32.77,32.74,32.75,28400.0,21.9466,21.9466,21.9265,21.9332,28400.0
2007-01-22 15:20:00,32.75,32.75,32.72,32.74,27400.0,21.9332,21.9332,21.9131,21.9265,27400.0
2007-01-22 15:25:00,32.74,32.76,32.74,32.74,13600.0,21.9265,21.9399,21.9265,21.9265,13600.0
2007-01-22 15:30:00,32.74,32.76,32.73,32.76,14400.0,21.9265,21.9399,21.9198,21.9399,14400.0
2007-01-22 15:35:00,32.75,32.77,32.74,32.77,11400.0,21.9332,21.9466,21.9265,21.9466,11400.0
2007-01-22 15:40:00,32.76,32.77,32.73,32.76,24600.0,21.9399,21.9466,21.9198,21.9399,24600.0
2007-01-22 15:45:00,32.77,32.77,32.74,32.76,13000.0,21.9466,21.9466,21.9265,21.9399,13000.0
2007-01-22 15:50:00,32.74,32.8,32.74,32.79,27600.0,21.9265,21.9667,21.9265,21.96,27600.0
2007-01-22 15:55:00,32.79,32.82,32.74,32.74,43000.0,21.96,21.9801,21.9265,21.9265,43000.0
2007-01-23 09:30:00,32.74,32.86,32.68,32.86,32000.0,21.9265,22.0069,21.8863,22.0069,32000.0
2007-01-23 09:35:00,32.9,32.95,32.88,32.93,14000.0,22.0337,22.0671,22.0203,22.0537,14000.0
2007-01-23 09:40:00,32.92,32.92,32.82,32.82,15200.0,22.047,22.047,21.9801,21.9801,15200.0
2007-01-23 09:45:00,32.85,32.85,32.8,32.8,65800.0,22.0002,22.0002,21.9667,21.9667,65800.0
2007-01-23 09:50:00,32.81,32.88,32.81,32.88,12800.0,21.9734,22.0203,21.9734,22.0203,12800.0
2007-01-23 09:55:00,32.87,32.92,32.87,32.92,13200.0,22.0136,22.047,22.0136,22.047,13200.0
2007-01-23 10:00:00,32.92,32.93,32.88,32.88,6000.0,22.047,22.0537,22.0203,22.0203,6000.0
2007-01-23 10:05:00,32.88,32.93,32.85,32.93,25400.0,22.0203,22.0537,22.0002,22.0537,25400.0
2007-01-23 10:10:00,32.92,32.92,32.8,32.84,27600.0,22.047,22.047,21.9667,21.9935,27600.0
2007-01-23 10:15:00,32.87,32.93,32.87,32.93,14400.0,22.0136,22.0537,22.0136,22.0537,14400.0
2007-01-23 10:20:00,32.93,32.95,32.85,32.88,13600.0,22.0537,22.0671,22.0002,22.0203,13600.0
2007-01-23 10:25:00,32.88,32.88,32.83,32.86,7000.0,22.0203,22.0203,21.9868,22.0069,7000.0
2007-01-23 10:30:00,32.87,32.88,32.86,32.87,3400.0,22.0136,22.0203,22.0069,22.0136,3400.0
2007-01-23 10:35:00,32.87,32.92,32.87,32.91,10800.0,22.0136,22.047,22.0136,22.0404,10800.0
2007-01-23 10:40:00,32.92,32.92,32.85,32.85,5000.0,22.047,22.047,22.0002,22.0002,5000.0
2007-01-23 10:45:00,32.87,32.91,32.87,32.9,4600.0,22.0136,22.0404,22.0136,22.0337,4600.0
2007-01-23 10:50:00,32.89,32.91,32.89,32.91,1200.0,22.027,22.0404,22.027,22.0404,1200.0
2007-01-23 10:55:00,32.9,32.9,32.84,32.85,9200.0,22.0337,22.0337,21.9935,22.0002,9200.0
2007-01-23 11:00:00,32.85,32.88,32.85,32.85,10000.0,22.0002,22.0203,22.0002,22.0002,10000.0
2007-01-23 11:05:00,32.85,32.9,32.84,32.89,16800.0,22.0002,22.0337,21.9935,22.027,16800.0
2007-01-23 11:10:00,32.88,32.9,32.85,32.88,15600.0,22.0203,22.0337,22.0002,22.0203,15600.0
2007-01-23 11:15:00,32.88,32.9,32.87,32.89,19400.0,22.0203,22.0337,22.0136,22.027,19400.0
2007-01-23 11:20:00,32.88,32.88,32.86,32.86,7400.0,22.0203,22.0203,22.0069,22.0069,7400.0
2007-01-23 11:25:00,32.87,32.88,32.86,32.87,9200.0,22.0136,22.0203,22.0069,22.0136,9200.0
2007-01-23 11:30:00,32.88,32.88,32.85,32.85,13200.0,22.0203,22.0203,22.0002,22.0002,13200.0
2007-01-23 11:35:00,32.85,32.85,32.84,32.84,5600.0,22.0002,22.0002,21.9935,21.9935,5600.0
2007-01-23 11:40:00,32.84,32.84,32.83,32.83,12400.0,21.9935,21.9935,21.9868,21.9868,12400.0
2007-01-23 11:45:00,32.83,32.83,32.8,32.8,12200.0,21.9868,21.9868,21.9667,21.9667,12200.0
2007-01-23 11:50:00,32.81,32.82,32.81,32.82,5800.0,21.9734,21.9801,21.9734,21.9801,5800.0
2007-01-23 11:55:00,32.83,32.85,32.83,32.85,10200.0,21.9868,22.0002,21.9868,22.0002,10200.0
2007-01-23 12:00:00,32.85,32.87,32.85,32.87,3800.0,22.0002,22.0136,22.0002,22.0136,3800.0
2007-01-23 12:05:00,32.87,32.9,32.87,32.9,11400.0,22.0136,22.0337,22.0136,22.0337,11400.0
2007-01-23 12:10:00,32.89,32.91,32.89,32.91,5000.0,22.027,22.0404,22.027,22.0404,5000.0
2007-01-23 12:15:00,32.91,32.94,32.91,32.93,5400.0,22.0404,22.0604,22.0404,22.0537,5400.0
2007-01-23 12:20:00,32.93,32.93,32.92,32.92,5000.0,22.0537,22.0537,22.047,22.047,5000.0
2007-01-23 12:25:00,32.92,32.92,32.91,32.92,6200.0,22.047,22.047,22.0404,22.047,6200.0
2007-01-23 12:30:00,32.92,32.94,32.91,32.92,8800.0,22.047,22.0604,22.0404,22.047,8800.0
2007-01-23 12:35:00,32.92,32.92,32.92,32.92,2000.0,22.047,22.047,22.047,22.047,2000.0
2007-01-23 12:40:00,32.91,32.91,32.87,32.9,24800.0,22.0404,22.0404,22.0136,22.0337,24800.0
2007-01-23 12:45:00,32.89,32.95,32.88,32.95,26800.0,22.027,22.0671,22.0203,22.0671,26800.0
2007-01-23 12:50:00,32.95,32.97,32.94,32.95,14200.0,22.0671,22.0805,22.0604,22.0671,14200.0
2007-01-23 12:55:00,32.95,32.97,32.93,32.97,8600.0,22.0671,22.0805,22.0537,22.0805,8600.0
2007-01-23 13:00:00,32.97,32.99,32.97,32.98,4600.0,22.0805,22.0939,22.0805,22.0872,4600.0
2007-01-23 13:05:00,32.98,32.99,32.96,32.97,8000.0,22.0872,22.0939,22.0738,22.0805,8000.0
2007-01-23 13:10:00,32.97,33.02,32.96,33.02,26400.0,22.0805,22.114,22.0738,22.114,26400.0
2007-01-23 13:15:00,33.01,33.01,32.99,32.99,2800.0,22.1073,22.1073,22.0939,22.0939,2800.0
2007-01-23 13:20:00,33.0,33.03,32.99,33.02,209200.0,22.1006,22.1207,22.0939,22.114,209200.0
2007-01-23 13:25:00,33.04,33.05,33.03,33.03,8200.0,22.1274,22.1341,22.1207,22.1207,8200.0
2007-01-23 13:30:00,33.04,33.04,33.02,33.02,3600.0,22.1274,22.1274,22.114,22.114,3600.0
2007-01-23 13:35:00,33.02,33.02,33.01,33.02,4400.0,22.114,22.114,22.1073,22.114,4400.0
2007-01-23 13:40:00,33.02,33.02,33.02,33.02,1800.0,22.114,22.114,22.114,22.114,1800.0
2007-01-23 13:45:00,33.02,33.05,33.02,33.04,6400.0,22.114,22.1341,22.114,22.1274,6400.0
2007-01-23 13:50:00,33.04,33.04,33.0,33.01,4000.0,22.1274,22.1274,22.1006,22.1073,4000.0
2007-01-23 13:55:00,33.01,33.01,32.98,33.0,17800.0,22.1073,22.1073,22.0872,22.1006,17800.0
2007-01-23 14:00:00,33.0,33.0,32.99,33.0,6000.0,22.1006,22.1006,22.0939,22.1006,6000.0
2007-01-23 14:05:00,33.0,33.0,32.95,32.96,16200.0,22.1006,22.1006,22.0671,22.0738,16200.0
2007-01-23 14:10:00,32.96,32.97,32.94,32.95,19000.0,22.0738,22.0805,22.0604,22.0671,19000.0
2007-01-23 14:15:00,32.95,32.97,32.95,32.95,12400.0,22.0671,22.0805,22.0671,22.0671,12400.0
2007-01-23 14:20:00,32.96,32.97,32.95,32.96,13800.0,22.0738,22.0805,22.0671,22.0738,13800.0
2007-01-23 14:25:00,32.95,32.97,32.95,32.95,7000.0,22.0671,22.0805,22.0671,22.0671,7000.0
2007-01-23 14:30:00,32.95,32.96,32.93,32.93,18200.0,22.0671,22.0738,22.0537,22.0537,18200.0
2007-01-23 14:35:00,32.93,32.95,32.92,32.93,24400.0,22.0537,22.0671,22.047,22.0537,24400.0
2007-01-23 14:40:00,32.93,32.94,32.9,32.91,15200.0,22.0537,22.0604,22.0337,22.0404,15200.0
2007-01-23 14:45:00,32.92,32.94,32.89,32.9,38400.0,22.047,22.0604,22.027,22.0337,38400.0
2007-01-23 14:50:00,32.9,32.9,32.89,32.9,7600.0,22.0337,22.0337,22.027,22.0337,7600.0
2007-01-23 14:55:00,32.9,32.95,32.89,32.92,41600.0,22.0337,22.0671,22.027,22.047,41600.0
2007-01-23 15:00:00,32.93,32.96,32.93,32.95,10200.0,22.0537,22.0738,22.0537,22.0671,10200.0
2007-01-23 15:05:00,32.95,32.97,32.95,32.96,6200.0,22.0671,22.0805,22.0671,22.0738,6200.0
2007-01-23 15:10:00,32.95,33.0,32.95,32.99,13600.0,22.0671,22.1006,22.0671,22.0939,13600.0
2007-01-23 15:15:00,32.99,33.01,32.96,32.99,12000.0,22.0939,22.1073,22.0738,22.0939,12000.0
2007-01-23 15:20:00,33.0,33.01,32.98,33.01,11400.0,22.1006,22.1073,22.0872,22.1073,11400.0
2007-01-23 15:25:00,33.01,33.02,32.98,32.98,13400.0,22.1073,22.114,22.0872,22.0872,13400.0
2007-01-23 15:30:00,32.98,32.98,32.97,32.98,7800.0,22.0872,22.0872,22.0805,22.0872,7800.0
2007-01-23 15:35:00,32.97,32.98,32.96,32.97,11000.0,22.0805,22.0872,22.0738,22.0805,11000.0
2007-01-23 15:40:00,32.98,32.99,32.92,32.94,17200.0,22.0872,22.0939,22.047,22.0604,17200.0
2007-01-23 15:45:00,32.94,32.98,32.93,32.94,14200.0,22.0604,22.0872,22.0537,22.0604,14200.0
2007-01-23 15:50:00,32.94,32.99,32.94,32.97,22200.0,22.0604,22.0939,22.0604,22.0805,22200.0
2007-01-23 15:55:00,32.97,33.02,32.96,33.02,75600.0,22.0805,22.114,22.0738,22.114,75600.0
2007-01-24 09:30:00,33.02,33.05,32.88,32.88,14400.0,22.114,22.1341,22.0203,22.0203,14400.0
2007-01-24 09:35:00,32.94,32.95,32.9,32.95,5200.0,22.0604,22.0671,22.0337,22.0671,5200.0
2007-01-24 09:40:00,32.94,33.1,32.94,33.1,9000.0,22.0604,22.1676,22.0604,22.1676,9000.0
2007-01-24 09:45:00,33.09,33.1,33.05,33.1,8800.0,22.1609,22.1676,22.1341,22.1676,8800.0
2007-01-24 09:50:00,33.1,33.13,33.07,33.13,40800.0,22.1676,22.1877,22.1475,22.1877,40800.0
2007-01-24 09:55:00,33.14,33.19,33.13,33.19,24000.0,22.1944,22.2279,22.1877,22.2279,24000.0
2007-01-24 10:00:00,33.2,33.2,33.13,33.13,24200.0,22.2346,22.2346,22.1877,22.1877,24200.0
2007-01-24 10:05:00,33.13,33.16,33.08,33.13,50800.0,22.1877,22.2078,22.1542,22.1877,50800.0
2007-01-24 10:10:00,33.13,33.15,33.05,33.13,21400.0,22.1877,22.2011,22.1341,22.1877,21400.0
2007-01-24 10:15:00,33.12,33.13,33.06,33.12,52600.0,22.181,22.1877,22.1408,22.181,52600.0
2007-01-24 10:20:00,33.11,33.12,33.06,33.12,65800.0,22.1743,22.181,22.1408,22.181,65800.0
2007-01-24 10:25:00,33.13,33.15,33.12,33.15,11800.0,22.1877,22.2011,22.181,22.2011,11800.0
2007-01-24 10:30:00,33.15,33.22,33.15,33.19,14600.0,22.2011,22.248,22.2011,22.2279,14600.0
2007-01-24 10:35:00,33.2,33.24,33.18,33.18,22600.0,22.2346,22.2614,22.2212,22.2212,22600.0
2007-01-24 10:40:00,33.17,33.18,33.15,33.16,7000.0,22.2145,22.2212,22.2011,22.2078,7000.0
2007-01-24 10:45:00,33.18,33.19,33.15,33.16,18800.0,22.2212,22.2279,22.2011,22.2078,18800.0
2007-01-24 10:50:00,33.17,33.18,33.11,33.13,14000.0,22.2145,22.2212,22.1743,22.1877,14000.0
2007-01-24 10:55:00,33.13,33.13,33.11,33.12,6400.0,22.1877,22.1877,22.1743,22.181,6400.0
2007-01-24 11:00:00,33.1,33.13,33.08,33.1,9800.0,22.1676,22.1877,22.1542,22.1676,9800.0
2007-01-24 11:05:00,33.1,33.13,33.1,33.1,10400.0,22.1676,22.1877,22.1676,22.1676,10400.0
2007-01-24 11:10:00,33.11,33.13,33.1,33.11,8200.0,22.1743,22.1877,22.1676,22.1743,8200.0
2007-01-24 11:15:00,33.12,33.12,33.07,33.1,501800.0,22.181,22.181,22.1475,22.1676,501800.0
2007-01-24 11:20:00,33.12,33.12,33.09,33.09,54800.0,22.181,22.181,22.1609,22.1609,54800.0
2007-01-24 11:25:00,33.09,33.09,33.08,33.08,5800.0,22.1609,22.1609,22.1542,22.1542,5800.0
2007-01-24 11:30:00,33.08,33.09,33.08,33.08,3600.0,22.1542,22.1609,22.1542,22.1542,3600.0
2007-01-24 11:35:00,33.08,33.12,33.08,33.11,8000.0,22.1542,22.181,22.1542,22.1743,8000.0
2007-01-24 11:40:00,33.12,33.13,33.1,33.12,6200.0,22.181,22.1877,22.1676,22.181,6200.0
2007-01-24 11:45:00,33.11,33.12,33.1,33.1,2000.0,22.1743,22.181,22.1676,22.1676,2000.0
2007-01-24 11:50:00,33.1,33.11,33.08,33.08,6000.0,22.1676,22.1743,22.1542,22.1542,6000.0
2007-01-24 11:55:00,33.07,33.07,33.06,33.06,9600.0,22.1475,22.1475,22.1408,22.1408,9600.0
2007-01-24 12:00:00,33.06,33.09,33.06,33.07,9600.0,22.1408,22.1609,22.1408,22.1475,9600.0
2007-01-24 12:05:00,33.08,33.1,33.08,33.1,10800.0,22.1542,22.1676,22.1542,22.1676,10800.0
2007-01-24 12:10:00,33.1,33.1,33.1,33.1,6800.0,22.1676,22.1676,22.1676,22.1676,6800.0
2007-01-24 12:15:00,33.1,33.1,33.1,33.1,4400.0,22.1676,22.1676,22.1676,22.1676,4400.0
2007-01-24 12:20:00,33.09,33.1,33.08,33.08,4200.0,22.1609,22.1676,22.1542,22.1542,4200.0
2007-01-24 12:25:00,33.08,33.08,33.07,33.07,1800.0,22.1542,22.1542,22.1475,22.1475,1800.0
2007-01-24 12:30:00,33.07,33.07,33.06,33.07,3200.0,22.1475,22.1475,22.1408,22.1475,3200.0
2007-01-24 12:35:00,33.06,33.06,33.04,33.04,34000.0,22.1408,22.1408,22.1274,22.1274,34000.0
2007-01-24 12:40:00,33.04,33.04,33.02,33.02,6800.0,22.1274,22.1274,22.114,22.114,6800.0
2007-01-24 12:45:00,33.02,33.02,32.98,32.99,34200.0,22.114,22.114,22.0872,22.0939,34200.0
2007-01-24 12:50:00,33.0,33.0,32.98,33.0,3600.0,22.1006,22.1006,22.0872,22.1006,3600.0
2007-01-24 12:55:00,32.99,32.99,32.99,32.99,3200.0,22.0939,22.0939,22.0939,22.0939,3200.0
2007-01-24 13:00:00,32.99,32.99,32.98,32.99,8000.0,22.0939,22.0939,22.0872,22.0939,8000.0
2007-01-24 13:05:00,32.99,33.0,32.98,32.99,5200.0,22.0939,22.1006,22.0872,22.0939,5200.0
2007-01-24 13:10:00,32.99,33.01,32.99,33.01,3400.0,22.0939,22.1073,22.0939,22.1073,3400.0
2007-01-24 13:15:00,33.01,33.01,33.01,33.01,2600.0,22.1073,22.1073,22.1073,22.1073,2600.0
2007-01-24 13:20:00,33.02,33.02,33.01,33.02,5800.0,22.114,22.114,22.1073,22.114,5800.0
2007-01-24 13:25:00,33.01,33.04,33.01,33.04,4800.0,22.1073,22.1274,22.1073,22.1274,4800.0
2007-01-24 13:30:00,33.03,33.06,33.01,33.04,3400.0,22.1207,22.1408,22.1073,22.1274,3400.0
2007-01-24 13:35:00,33.06,33.11,33.06,33.1,15800.0,22.1408,22.1743,22.1408,22.1676,15800.0
2007-01-24 13:40:00,33.09,33.1,33.08,33.08,3200.0,22.1609,22.1676,22.1542,22.1542,3200.0
2007-01-24 13:45:00,33.09,33.09,33.08,33.08,4400.0,22.1609,22.1609,22.1542,22.1542,4400.0
2007-01-24 13:50:00,33.07,33.07,33.06,33.07,3200.0,22.1475,22.1475,22.1408,22.1475,3200.0
2007-01-24 13:55:00,33.08,33.17,33.08,33.15,23000.0,22.1542,22.2145,22.1542,22.2011,23000.0
2007-01-24 14:00:00,33.15,33.16,33.13,33.13,8800.0,22.2011,22.2078,22.1877,22.1877,8800.0
2007-01-24 14:05:00,33.14,33.14,33.13,33.13,8000.0,22.1944,22.1944,22.1877,22.1877,8000.0
2007-01-24 14:10:00,33.12,33.13,33.09,33.13,10000.0,22.181,22.1877,22.1609,22.1877,10000.0
2007-01-24 14:15:00,33.13,33.13,33.11,33.12,5000.0,22.1877,22.1877,22.1743,22.181,5000.0
2007-01-24 14:20:00,33.12,33.14,33.1,33.12,3000.0,22.181,22.1944,22.1676,22.181,3000.0
2007-01-24 14:25:00,33.12,33.13,33.09,33.13,7200.0,22.181,22.1877,22.1609,22.1877,7200.0
2007-01-24 14:30:00,33.13,33.13,33.1,33.12,4400.0,22.1877,22.1877,22.1676,22.181,4400.0
2007-01-24 14:35:00,33.12,33.13,33.1,33.13,10800.0,22.181,22.1877,22.1676,22.1877,10800.0
2007-01-24 14:40:00,33.13,33.14,33.11,33.14,12400.0,22.1877,22.1944,22.1743,22.1944,12400.0
2007-01-24 14:45:00,33.15,33.18,33.14,33.14,13000.0,22.2011,22.2212,22.1944,22.1944,13000.0
2007-01-24 14:50:00,33.15,33.15,33.13,33.13,4600.0,22.2011,22.2011,22.1877,22.1877,4600.0
2007-01-24 14:55:00,33.13,33.16,33.13,33.16,7600.0,22.1877,22.2078,22.1877,22.2078,7600.0
2007-01-24 15:00:00,33.16,33.23,33.16,33.23,25000.0,22.2078,22.2547,22.2078,22.2547,25000.0
2007-01-24 15:05:00,33.21,33.23,33.19,33.2,24000.0,22.2413,22.2547,22.2279,22.2346,24000.0
2007-01-24 15:10:00,33.2,33.2,33.17,33.17,16000.0,22.2346,22.2346,22.2145,22.2145,16000.0
2007-01-24 15:15:00,33.17,33.17,33.1,33.1,15400.0,22.2145,22.2145,22.1676,22.1676,15400.0
2007-01-24 15:20:00,33.11,33.11,33.08,33.1,11800.0,22.1743,22.1743,22.1542,22.1676,11800.0
2007-01-24 15:25:00,33.1,33.12,33.1,33.1,12000.0,22.1676,22.181,22.1676,22.1676,12000.0
2007-01-24 15:30:00,33.1,33.13,33.1,33.12,15000.0,22.1676,22.1877,22.1676,22.181,15000.0
2007-01-24 15:35:00,33.1,33.12,33.1,33.12,15000.0,22.1676,22.181,22.1676,22.181,15000.0
2007-01-24 15:40:00,33.12,33.14,33.11,33.13,16600.0,22.181,22.1944,22.1743,22.1877,16600.0
2007-01-24 15:45:00,33.13,33.13,33.11,33.12,20600.0,22.1877,22.1877,22.1743,22.181,20600.0
2007-01-24 15:50:00,33.11,33.11,33.09,33.1,16800.0,22.1743,22.1743,22.1609,22.1676,16800.0
2007-01-24 15:55:00,33.1,33.1,33.09,33.1,39800.0,22.1676,22.1676,22.1609,22.1676,39800.0
2007-01-25 09:35:00,33.23,33.24,33.11,33.11,45400.0,22.2547,22.2614,22.1743,22.1743,45400.0
2007-01-25 09:40:00,33.11,33.11,32.99,33.02,30800.0,22.1743,22.1743,22.0939,22.114,30800.0
2007-01-25 09:45:00,33.03,33.03,32.99,33.03,5000.0,22.1207,22.1207,22.0939,22.1207,5000.0
2007-01-25 09:50:00,33.03,33.03,32.99,33.0,8800.0,22.1207,22.1207,22.0939,22.1006,8800.0
2007-01-25 09:55:00,33.0,33.08,33.0,33.08,8000.0,22.1006,22.1542,22.1006,22.1542,8000.0
2007-01-25 10:00:00,33.07,33.07,32.94,32.95,18000.0,22.1475,22.1475,22.0604,22.0671,18000.0
2007-01-25 10:05:00,32.96,33.02,32.96,33.02,7400.0,22.0738,22.114,22.0738,22.114,7400.0
2007-01-25 10:10:00,33.02,33.02,32.97,32.98,4200.0,22.114,22.114,22.0805,22.0872,4200.0
2007-01-25 10:15:00,32.97,32.98,32.95,32.97,5000.0,22.0805,22.0872,22.0671,22.0805,5000.0
2007-01-25 10:20:00,32.96,32.97,32.95,32.97,4000.0,22.0738,22.0805,22.0671,22.0805,4000.0
2007-01-25 10:25:00,32.96,32.96,32.93,32.94,8800.0,22.0738,22.0738,22.0537,22.0604,8800.0
2007-01-25 10:30:00,32.94,33.02,32.94,32.98,8200.0,22.0604,22.114,22.0604,22.0872,8200.0
2007-01-25 10:35:00,32.99,33.0,32.94,32.94,7800.0,22.0939,22.1006,22.0604,22.0604,7800.0
2007-01-25 10:40:00,32.94,32.99,32.91,32.99,6600.0,22.0604,22.0939,22.0404,22.0939,6600.0
2007-01-25 10:45:00,32.99,33.02,32.97,33.02,7600.0,22.0939,22.114,22.0805,22.114,7600.0
2007-01-25 10:50:00,33.02,33.1,33.02,33.1,10400.0,22.114,22.1676,22.114,22.1676,10400.0
2007-01-25 10:55:00,33.09,33.1,33.07,33.08,8600.0,22.1609,22.1676,22.1475,22.1542,8600.0
2007-01-25 11:00:00,33.06,33.09,33.06,33.07,10600.0,22.1408,22.1609,22.1408,22.1475,10600.0
2007-01-25 11:05:00,33.08,33.1,33.07,33.08,19800.0,22.1542,22.1676,22.1475,22.1542,19800.0
2007-01-25 11:10:00,33.08,33.1,33.08,33.09,10600.0,22.1542,22.1676,22.1542,22.1609,10600.0
2007-01-25 11:15:00,33.09,33.09,33.05,33.06,7400.0,22.1609,22.1609,22.1341,22.1408,7400.0
2007-01-25 11:20:00,33.05,33.06,33.05,33.05,11400.0,22.1341,22.1408,22.1341,22.1341,11400.0
2007-01-25 11:25:00,33.06,33.06,33.02,33.02,3600.0,22.1408,22.1408,22.114,22.114,3600.0
2007-01-25 11:30:00,33.02,33.03,32.99,33.0,8000.0,22.114,22.1207,22.0939,22.1006,8000.0
2007-01-25 11:35:00,33.0,33.02,32.99,33.01,8400.0,22.1006,22.114,22.0939,22.1073,8400.0
2007-01-25 11:40:00,33.02,33.02,33.01,33.02,6000.0,22.114,22.114,22.1073,22.114,6000.0
2007-01-25 11:45:00,33.01,33.01,32.99,32.99,8200.0,22.1073,22.1073,22.0939,22.0939,8200.0
2007-01-25 11:50:00,33.0,33.0,32.98,32.98,1200.0,22.1006,22.1006,22.0872,22.0872,1200.0
2007-01-25 11:55:00,32.99,32.99,32.92,32.92,15600.0,22.0939,22.0939,22.047,22.047,15600.0
2007-01-25 12:00:00,32.93,32.94,32.92,32.93,8400.0,22.0537,22.0604,22.047,22.0537,8400.0
2007-01-25 12:05:00,32.94,32.94,32.88,32.88,13400.0,22.0604,22.0604,22.0203,22.0203,13400.0
2007-01-25 12:10:00,32.9,32.91,32.87,32.88,5200.0,22.0337,22.0404,22.0136,22.0203,5200.0
2007-01-25 12:15:00,32.88,32.91,32.88,32.9,18400.0,22.0203,22.0404,22.0203,22.0337,18400.0
2007-01-25 12:20:00,32.91,32.92,32.88,32.9,12000.0,22.0404,22.047,22.0203,22.0337,12000.0
2007-01-25 12:25:00,32.9,32.9,32.86,32.87,21000.0,22.0337,22.0337,22.0069,22.0136,21000.0
2007-01-25 12:30:00,32.87,32.87,32.85,32.85,9400.0,22.0136,22.0136,22.0002,22.0002,9400.0
2007-01-25 12:35:00,32.86,32.88,32.85,32.87,36000.0,22.0069,22.0203,22.0002,22.0136,36000.0
2007-01-25 12:40:00,32.87,32.88,32.85,32.87,20600.0,22.0136,22.0203,22.0002,22.0136,20600.0
2007-01-25 12:45:00,32.87,32.87,32.85,32.85,14200.0,22.0136,22.0136,22.0002,22.0002,14200.0
2007-01-25 12:50:00,32.85,32.87,32.85,32.87,106600.0,22.0002,22.0136,22.0002,22.0136,106600.0
2007-01-25 12:55:00,32.87,32.87,32.83,32.85,10800.0,22.0136,22.0136,21.9868,22.0002,10800.0
2007-01-25 13:00:00,32.85,32.85,32.82,32.85,12800.0,22.0002,22.0002,21.9801,22.0002,12800.0
2007-01-25 13:05:00,32.83,32.86,32.83,32.86,13600.0,21.9868,22.0069,21.9868,22.0069,13600.0
2007-01-25 13:10:00,32.86,32.86,32.85,32.86,10200.0,22.0069,22.0069,22.0002,22.0069,10200.0
2007-01-25 13:15:00,32.88,32.88,32.87,32.87,4400.0,22.0203,22.0203,22.0136,22.0136,4400.0
2007-01-25 13:20:00,32.88,32.88,32.84,32.87,9000.0,22.0203,22.0203,21.9935,22.0136,9000.0
2007-01-25 13:25:00,32.87,32.88,32.85,32.88,6600.0,22.0136,22.0203,22.0002,22.0203,6600.0
2007-01-25 13:30:00,32.89,32.89,32.88,32.88,3400.0,22.027,22.027,22.0203,22.0203,3400.0
2007-01-25 13:35:00,32.88,32.9,32.85,32.87,26600.0,22.0203,22.0337,22.0002,22.0136,26600.0
2007-01-25 13:40:00,32.85,32.88,32.85,32.87,5600.0,22.0002,22.0203,22.0002,22.0136,5600.0
2007-01-25 13:45:00,32.85,32.88,32.84,32.88,11000.0,22.0002,22.0203,21.9935,22.0203,11000.0
2007-01-25 13:50:00,32.87,32.9,32.87,32.88,3400.0,22.0136,22.0337,22.0136,22.0203,3400.0
2007-01-25 13:55:00,32.88,32.88,32.84,32.85,15400.0,22.0203,22.0203,21.9935,22.0002,15400.0
2007-01-25 14:00:00,32.85,32.86,32.81,32.81,23000.0,22.0002,22.0069,21.9734,21.9734,23000.0
2007-01-25 14:05:00,32.8,32.84,32.8,32.84,9600.0,21.9667,21.9935,21.9667,21.9935,9600.0
2007-01-25 14:10:00,32.84,32.85,32.83,32.85,107000.0,21.9935,22.0002,21.9868,22.0002,107000.0
2007-01-25 14:15:00,32.85,32.85,32.81,32.81,12600.0,22.0002,22.0002,21.9734,21.9734,12600.0
2007-01-25 14:20:00,32.81,32.82,32.8,32.81,7800.0,21.9734,21.9801,21.9667,21.9734,7800.0
2007-01-25 14:25:00,32.8,32.81,32.76,32.77,26000.0,21.9667,21.9734,21.9399,21.9466,26000.0
2007-01-25 14:30:00,32.79,32.8,32.76,32.79,17000.0,21.96,21.9667,21.9399,21.96,17000.0
2007-01-25 14:35:00,32.79,32.82,32.78,32.82,9200.0,21.96,21.9801,21.9533,21.9801,9200.0
2007-01-25 14:40:00,32.81,32.81,32.79,32.79,6000.0,21.9734,21.9734,21.96,21.96,6000.0
2007-01-25 14:45:00,32.79,32.8,32.79,32.79,3800.0,21.96,21.9667,21.96,21.96,3800.0
2007-01-25 14:50:00,32.81,32.82,32.81,32.81,3800.0,21.9734,21.9801,21.9734,21.9734,3800.0
2007-01-25 14:55:00,32.82,32.84,32.8,32.84,10000.0,21.9801,21.9935,21.9667,21.9935,10000.0
2007-01-25 15:00:00,32.83,32.83,32.8,32.82,12400.0,21.9868,21.9868,21.9667,21.9801,12400.0
2007-01-25 15:05:00,32.81,32.82,32.76,32.77,16400.0,21.9734,21.9801,21.9399,21.9466,16400.0
2007-01-25 15:10:00,32.77,32.83,32.77,32.81,21600.0,21.9466,21.9868,21.9466,21.9734,21600.0
2007-01-25 15:15:00,32.81,32.85,32.79,32.85,32000.0,21.9734,22.0002,21.96,22.0002,32000.0
2007-01-25 15:20:00,32.85,32.85,32.8,32.81,16800.0,22.0002,22.0002,21.9667,21.9734,16800.0
2007-01-25 15:25:00,32.82,32.86,32.82,32.85,13400.0,21.9801,22.0069,21.9801,22.0002,13400.0
2007-01-25 15:30:00,32.85,32.86,32.82,32.85,16000.0,22.0002,22.0069,21.9801,22.0002,16000.0
2007-01-25 15:35:00,32.84,32.85,32.81,32.85,20400.0,21.9935,22.0002,21.9734,22.0002,20400.0
2007-01-25 15:40:00,32.84,32.85,32.83,32.83,14200.0,21.9935,22.0002,21.9868,21.9868,14200.0
2007-01-25 15:45:00,32.83,32.85,32.82,32.85,15200.0,21.9868,22.0002,21.9801,22.0002,15200.0
2007-01-25 15:50:00,32.85,32.85,32.8,32.82,23600.0,22.0002,22.0002,21.9667,21.9801,23600.0
2007-01-25 15:55:00,32.82,32.85,32.81,32.85,169800.0,21.9801,22.0002,21.9734,22.0002,169800.0
2007-01-26 09:35:00,32.74,32.74,32.6,32.62,51800.0,21.9265,21.9265,21.8327,21.8461,51800.0
2007-01-26 09:40:00,32.62,32.63,32.59,32.59,31000.0,21.8461,21.8528,21.826,21.826,31000.0
2007-01-26 09:45:00,32.59,32.59,32.52,32.54,28000.0,21.826,21.826,21.7792,21.7926,28000.0
2007-01-26 09:50:00,32.54,32.57,32.52,32.54,22400.0,21.7926,21.8126,21.7792,21.7926,22400.0
2007-01-26 09:55:00,32.54,32.59,32.52,32.58,12400.0,21.7926,21.826,21.7792,21.8193,12400.0
2007-01-26 10:00:00,32.58,32.62,32.45,32.45,25600.0,21.8193,21.8461,21.7323,21.7323,25600.0
2007-01-26 10:05:00,32.47,32.52,32.41,32.48,24600.0,21.7457,21.7792,21.7055,21.7524,24600.0
2007-01-26 10:10:00,32.48,32.52,32.47,32.47,15200.0,21.7524,21.7792,21.7457,21.7457,15200.0
2007-01-26 10:15:00,32.49,32.49,32.43,32.43,6800.0,21.7591,21.7591,21.7189,21.7189,6800.0
2007-01-26 10:20:00,32.43,32.45,32.41,32.41,9600.0,21.7189,21.7323,21.7055,21.7055,9600.0
2007-01-26 10:25:00,32.41,32.44,32.38,32.41,30800.0,21.7055,21.7256,21.6854,21.7055,30800.0
2007-01-26 10:30:00,32.41,32.45,32.41,32.41,21800.0,21.7055,21.7323,21.7055,21.7055,21800.0
2007-01-26 10:35:00,32.39,32.42,32.37,32.41,23600.0,21.6921,21.7122,21.6787,21.7055,23600.0
2007-01-26 10:40:00,32.43,32.43,32.38,32.41,8400.0,21.7189,21.7189,21.6854,21.7055,8400.0
2007-01-26 10:45:00,32.41,32.44,32.38,32.4,14400.0,21.7055,21.7256,21.6854,21.6988,14400.0
2007-01-26 10:50:00,32.4,32.44,32.35,32.41,28000.0,21.6988,21.7256,21.6653,21.7055,28000.0
2007-01-26 10:55:00,32.41,32.44,32.34,32.35,13800.0,21.7055,21.7256,21.6586,21.6653,13800.0
2007-01-26 11:00:00,32.35,32.38,32.35,32.38,26200.0,21.6653,21.6854,21.6653,21.6854,26200.0
2007-01-26 11:05:00,32.38,32.38,32.3,32.3,27800.0,21.6854,21.6854,21.6318,21.6318,27800.0
2007-01-26 11:10:00,32.3,32.35,32.3,32.34,23400.0,21.6318,21.6653,21.6318,21.6586,23400.0
2007-01-26 11:15:00,32.35,32.35,32.31,32.34,8000.0,21.6653,21.6653,21.6385,21.6586,8000.0
2007-01-26 11:20:00,32.33,32.35,32.33,32.34,6600.0,21.6519,21.6653,21.6519,21.6586,6600.0
2007-01-26 11:25:00,32.34,32.36,32.3,32.36,15200.0,21.6586,21.672,21.6318,21.672,15200.0
2007-01-26 11:30:00,32.35,32.35,32.32,32.33,8000.0,21.6653,21.6653,21.6452,21.6519,8000.0
2007-01-26 11:35:00,32.33,32.34,32.32,32.32,10000.0,21.6519,21.6586,21.6452,21.6452,10000.0
2007-01-26 11:40:00,32.31,32.32,32.3,32.31,15000.0,21.6385,21.6452,21.6318,21.6385,15000.0
2007-01-26 11:45:00,32.32,32.35,32.3,32.3,17000.0,21.6452,21.6653,21.6318,21.6318,17000.0
2007-01-26 11:50:00,32.3,32.31,32.27,32.3,25200.0,21.6318,21.6385,21.6117,21.6318,25200.0
2007-01-26 11:55:00,32.3,32.33,32.3,32.33,14800.0,21.6318,21.6519,21.6318,21.6519,14800.0
2007-01-26 12:00:00,32.33,32.35,32.33,32.35,13000.0,21.6519,21.6653,21.6519,21.6653,13000.0
2007-01-26 12:05:00,32.35,32.37,32.35,32.35,13600.0,21.6653,21.6787,21.6653,21.6653,13600.0
2007-01-26 12:10:00,32.35,32.38,32.35,32.38,8800.0,21.6653,21.6854,21.6653,21.6854,8800.0
2007-01-26 12:15:00,32.36,32.38,32.35,32.35,11800.0,21.672,21.6854,21.6653,21.6653,11800.0
2007-01-26 12:20:00,32.35,32.39,32.35,32.39,19400.0,21.6653,21.6921,21.6653,21.6921,19400.0
2007-01-26 12:25:00,32.38,32.38,32.38,32.38,400.0,21.6854,21.6854,21.6854,21.6854,400.0
2007-01-26 12:30:00,32.38,32.41,32.37,32.41,9200.0,21.6854,21.7055,21.6787,21.7055,9200.0
2007-01-26 12:35:00,32.4,32.41,32.38,32.41,11800.0,21.6988,21.7055,21.6854,21.7055,11800.0
2007-01-26 12:40:00,32.39,32.4,32.38,32.38,5200.0,21.6921,21.6988,21.6854,21.6854,5200.0
2007-01-26 12:45:00,32.38,32.42,32.38,32.42,27400.0,21.6854,21.7122,21.6854,21.7122,27400.0
2007-01-26 12:50:00,32.43,32.44,32.41,32.42,18800.0,21.7189,21.7256,21.7055,21.7122,18800.0
2007-01-26 12:55:00,32.41,32.43,32.4,32.43,7400.0,21.7055,21.7189,21.6988,21.7189,7400.0
2007-01-26 13:00:00,32.43,32.44,32.41,32.44,8400.0,21.7189,21.7256,21.7055,21.7256,8400.0
2007-01-26 13:05:00,32.44,32.44,32.4,32.41,17200.0,21.7256,21.7256,21.6988,21.7055,17200.0
2007-01-26 13:10:00,32.42,32.42,32.4,32.41,26000.0,21.7122,21.7122,21.6988,21.7055,26000.0
2007-01-26 13:15:00,32.41,32.48,32.4,32.48,13000.0,21.7055,21.7524,21.6988,21.7524,13000.0
2007-01-26 13:20:00,32.48,32.49,32.43,32.45,16000.0,21.7524,21.7591,21.7189,21.7323,16000.0
2007-01-26 13:25:00,32.45,32.46,32.45,32.46,13800.0,21.7323,21.739,21.7323,21.739,13800.0
2007-01-26 13:30:00,32.46,32.48,32.46,32.48,44000.0,21.739,21.7524,21.739,21.7524,44000.0
2007-01-26 13:35:00,32.48,32.48,32.45,32.48,61200.0,21.7524,21.7524,21.7323,21.7524,61200.0
2007-01-26 13:40:00,32.47,32.49,32.45,32.49,27400.0,21.7457,21.7591,21.7323,21.7591,27400.0
2007-01-26 13:45:00,32.47,32.47,32.45,32.46,15800.0,21.7457,21.7457,21.7323,21.739,15800.0
2007-01-26 13:50:00,32.46,32.47,32.45,32.47,13600.0,21.739,21.7457,21.7323,21.7457,13600.0
2007-01-26 13:55:00,32.47,32.47,32.44,32.45,15200.0,21.7457,21.7457,21.7256,21.7323,15200.0
2007-01-26 14:00:00,32.45,32.45,32.43,32.45,18000.0,21.7323,21.7323,21.7189,21.7323,18000.0
2007-01-26 14:05:00,32.45,32.47,32.43,32.47,26600.0,21.7323,21.7457,21.7189,21.7457,26600.0
2007-01-26 14:10:00,32.47,32.51,32.47,32.51,48800.0,21.7457,21.7725,21.7457,21.7725,48800.0
2007-01-26 14:15:00,32.51,32.57,32.51,32.55,14000.0,21.7725,21.8126,21.7725,21.7993,14000.0
2007-01-26 14:20:00,32.55,32.58,32.55,32.57,114000.0,21.7993,21.8193,21.7993,21.8126,114000.0
2007-01-26 14:25:00,32.58,32.58,32.55,32.57,14800.0,21.8193,21.8193,21.7993,21.8126,14800.0
2007-01-26 14:30:00,32.57,32.58,32.55,32.56,12400.0,21.8126,21.8193,21.7993,21.806,12400.0
2007-01-26 14:35:00,32.56,32.57,32.55,32.56,40600.0,21.806,21.8126,21.7993,21.806,40600.0
2007-01-26 14:40:00,32.56,32.56,32.53,32.53,24200.0,21.806,21.806,21.7859,21.7859,24200.0
2007-01-26 14:45:00,32.54,32.56,32.52,32.54,20200.0,21.7926,21.806,21.7792,21.7926,20200.0
2007-01-26 14:50:00,32.53,32.56,32.53,32.55,9200.0,21.7859,21.806,21.7859,21.7993,9200.0
2007-01-26 14:55:00,32.53,32.53,32.5,32.53,14000.0,21.7859,21.7859,21.7658,21.7859,14000.0
2007-01-26 15:00:00,32.52,32.54,32.49,32.52,22600.0,21.7792,21.7926,21.7591,21.7792,22600.0
2007-01-26 15:05:00,32.52,32.53,32.5,32.52,75800.0,21.7792,21.7859,21.7658,21.7792,75800.0
2007-01-26 15:10:00,32.52,32.54,32.49,32.54,88200.0,21.7792,21.7926,21.7591,21.7926,88200.0
2007-01-26 15:15:00,32.54,32.55,32.52,32.54,31800.0,21.7926,21.7993,21.7792,21.7926,31800.0
2007-01-26 15:20:00,32.54,32.54,32.52,32.54,17800.0,21.7926,21.7926,21.7792,21.7926,17800.0
2007-01-26 15:25:00,32.54,32.55,32.54,32.54,18800.0,21.7926,21.7993,21.7926,21.7926,18800.0
2007-01-26 15:30:00,32.52,32.55,32.51,32.55,19600.0,21.7792,21.7993,21.7725,21.7993,19600.0
2007-01-26 15:35:00,32.54,32.55,32.52,32.54,20000.0,21.7926,21.7993,21.7792,21.7926,20000.0
2007-01-26 15:40:00,32.54,32.55,32.52,32.55,36000.0,21.7926,21.7993,21.7792,21.7993,36000.0
2007-01-26 15:45:00,32.55,32.59,32.55,32.59,28600.0,21.7993,21.826,21.7993,21.826,28600.0
2007-01-26 15:50:00,32.59,32.6,32.58,32.59,23800.0,21.826,21.8327,21.8193,21.826,23800.0
2007-01-26 15:55:00,32.59,32.6,32.57,32.59,80400.0,21.826,21.8327,21.8126,21.826,80400.0
2007-01-29 09:30:00,32.6,32.62,32.57,32.62,14000.0,21.8327,21.8461,21.8126,21.8461,14000.0
2007-01-29 09:35:00,32.6,32.63,32.49,32.62,16800.0,21.8327,21.8528,21.7591,21.8461,16800.0
2007-01-29 09:40:00,32.6,32.66,32.6,32.63,12400.0,21.8327,21.8729,21.8327,21.8528,12400.0
2007-01-29 09:45:00,32.61,32.7,32.6,32.7,16200.0,21.8394,21.8997,21.8327,21.8997,16200.0
2007-01-29 09:50:00,32.71,32.85,32.7,32.83,34600.0,21.9064,22.0002,21.8997,21.9868,34600.0
2007-01-29 09:55:00,32.83,32.84,32.79,32.79,19600.0,21.9868,21.9935,21.96,21.96,19600.0
2007-01-29 10:00:00,32.8,32.82,32.77,32.79,28000.0,21.9667,21.9801,21.9466,21.96,28000.0
2007-01-29 10:05:00,32.8,32.83,32.78,32.81,18200.0,21.9667,21.9868,21.9533,21.9734,18200.0
2007-01-29 10:10:00,32.79,32.8,32.76,32.78,11200.0,21.96,21.9667,21.9399,21.9533,11200.0
2007-01-29 10:15:00,32.77,32.77,32.72,32.74,9600.0,21.9466,21.9466,21.9131,21.9265,9600.0
2007-01-29 10:20:00,32.73,32.75,32.71,32.75,13400.0,21.9198,21.9332,21.9064,21.9332,13400.0
2007-01-29 10:25:00,32.74,32.74,32.71,32.72,13200.0,21.9265,21.9265,21.9064,21.9131,13200.0
2007-01-29 10:30:00,32.71,32.73,32.7,32.71,12800.0,21.9064,21.9198,21.8997,21.9064,12800.0
2007-01-29 10:35:00,32.71,32.72,32.7,32.71,17000.0,21.9064,21.9131,21.8997,21.9064,17000.0
2007-01-29 10:40:00,32.71,32.74,32.71,32.74,15600.0,21.9064,21.9265,21.9064,21.9265,15600.0
2007-01-29 10:45:00,32.74,32.76,32.71,32.74,15400.0,21.9265,21.9399,21.9064,21.9265,15400.0
2007-01-29 10:50:00,32.73,32.74,32.73,32.73,4200.0,21.9198,21.9265,21.9198,21.9198,4200.0
2007-01-29 10:55:00,32.72,32.74,32.72,32.74,13600.0,21.9131,21.9265,21.9131,21.9265,13600.0
2007-01-29 11:00:00,32.74,32.77,32.72,32.74,21800.0,21.9265,21.9466,21.9131,21.9265,21800.0
2007-01-29 11:05:00,32.74,32.77,32.74,32.74,14600.0,21.9265,21.9466,21.9265,21.9265,14600.0
2007-01-29 11:10:00,32.76,32.79,32.74,32.79,10400.0,21.9399,21.96,21.9265,21.96,10400.0
2007-01-29 11:15:00,32.78,32.78,32.77,32.77,7200.0,21.9533,21.9533,21.9466,21.9466,7200.0
2007-01-29 11:20:00,32.77,32.77,32.74,32.75,11600.0,21.9466,21.9466,21.9265,21.9332,11600.0
2007-01-29 11:25:00,32.75,32.75,32.72,32.72,3000.0,21.9332,21.9332,21.9131,21.9131,3000.0
2007-01-29 11:30:00,32.71,32.72,32.7,32.7,7200.0,21.9064,21.9131,21.8997,21.8997,7200.0
2007-01-29 11:35:00,32.71,32.72,32.7,32.72,21600.0,21.9064,21.9131,21.8997,21.9131,21600.0
2007-01-29 11:40:00,32.72,32.72,32.7,32.72,13400.0,21.9131,21.9131,21.8997,21.9131,13400.0
2007-01-29 11:45:00,32.72,32.72,32.7,32.72,13800.0,21.9131,21.9131,21.8997,21.9131,13800.0
2007-01-29 11:50:00,32.71,32.71,32.7,32.7,8000.0,21.9064,21.9064,21.8997,21.8997,8000.0
2007-01-29 11:55:00,32.71,32.71,32.69,32.7,9800.0,21.9064,21.9064,21.893,21.8997,9800.0
2007-01-29 12:00:00,32.7,32.74,32.7,32.74,15400.0,21.8997,21.9265,21.8997,21.9265,15400.0
2007-01-29 12:05:00,32.74,32.76,32.74,32.74,7600.0,21.9265,21.9399,21.9265,21.9265,7600.0
2007-01-29 12:10:00,32.74,32.77,32.74,32.77,11800.0,21.9265,21.9466,21.9265,21.9466,11800.0
2007-01-29 12:15:00,32.77,32.81,32.76,32.79,15000.0,21.9466,21.9734,21.9399,21.96,15000.0
2007-01-29 12:20:00,32.78,32.78,32.74,32.77,12000.0,21.9533,21.9533,21.9265,21.9466,12000.0
2007-01-29 12:25:00,32.77,32.77,32.73,32.74,11800.0,21.9466,21.9466,21.9198,21.9265,11800.0
2007-01-29 12:30:00,32.74,32.75,32.73,32.74,8800.0,21.9265,21.9332,21.9198,21.9265,8800.0
2007-01-29 12:35:00,32.74,32.74,32.73,32.73,3400.0,21.9265,21.9265,21.9198,21.9198,3400.0
2007-01-29 12:40:00,32.74,32.74,32.73,32.73,11600.0,21.9265,21.9265,21.9198,21.9198,11600.0
2007-01-29 12:45:00,32.72,32.74,32.72,32.73,6000.0,21.9131,21.9265,21.9131,21.9198,6000.0
2007-01-29 12:50:00,32.74,32.74,32.71,32.71,10200.0,21.9265,21.9265,21.9064,21.9064,10200.0
2007-01-29 12:55:00,32.72,32.73,32.72,32.72,3000.0,21.9131,21.9198,21.9131,21.9131,3000.0
2007-01-29 13:00:00,32.73,32.74,32.72,32.74,15400.0,21.9198,21.9265,21.9131,21.9265,15400.0
2007-01-29 13:05:00,32.74,32.74,32.73,32.74,6600.0,21.9265,21.9265,21.9198,21.9265,6600.0
2007-01-29 13:10:00,32.73,32.74,32.72,32.74,8600.0,21.9198,21.9265,21.9131,21.9265,8600.0
2007-01-29 13:15:00,32.74,32.74,32.72,32.72,7000.0,21.9265,21.9265,21.9131,21.9131,7000.0
2007-01-29 13:20:00,32.71,32.71,32.7,32.7,4600.0,21.9064,21.9064,21.8997,21.8997,4600.0
2007-01-29 13:25:00,32.7,32.72,32.7,32.72,10200.0,21.8997,21.9131,21.8997,21.9131,10200.0
2007-01-29 13:30:00,32.72,32.72,32.7,32.7,8400.0,21.9131,21.9131,21.8997,21.8997,8400.0
2007-01-29 13:35:00,32.71,32.71,32.69,32.7,6400.0,21.9064,21.9064,21.893,21.8997,6400.0
2007-01-29 13:40:00,32.69,32.69,32.66,32.66,10000.0,21.893,21.893,21.8729,21.8729,10000.0
2007-01-29 13:45:00,32.67,32.67,32.63,32.65,13800.0,21.8796,21.8796,21.8528,21.8662,13800.0
2007-01-29 13:50:00,32.64,32.66,32.6,32.62,17800.0,21.8595,21.8729,21.8327,21.8461,17800.0
2007-01-29 13:55:00,32.62,32.63,32.59,32.6,10600.0,21.8461,21.8528,21.826,21.8327,10600.0
2007-01-29 14:00:00,32.59,32.6,32.56,32.56,15800.0,21.826,21.8327,21.806,21.806,15800.0
2007-01-29 14:05:00,32.57,32.6,32.57,32.59,16800.0,21.8126,21.8327,21.8126,21.826,16800.0
2007-01-29 14:10:00,32.59,32.6,32.56,32.58,18000.0,21.826,21.8327,21.806,21.8193,18000.0
2007-01-29 14:15:00,32.58,32.62,32.58,32.62,26200.0,21.8193,21.8461,21.8193,21.8461,26200.0
2007-01-29 14:20:00,32.62,32.63,32.62,32.62,14400.0,21.8461,21.8528,21.8461,21.8461,14400.0
2007-01-29 14:25:00,32.61,32.63,32.6,32.62,22400.0,21.8394,21.8528,21.8327,21.8461,22400.0
2007-01-29 14:30:00,32.62,32.64,32.62,32.63,19400.0,21.8461,21.8595,21.8461,21.8528,19400.0
2007-01-29 14:35:00,32.63,32.66,32.63,32.64,11200.0,21.8528,21.8729,21.8528,21.8595,11200.0
2007-01-29 14:40:00,32.64,32.69,32.64,32.67,21800.0,21.8595,21.893,21.8595,21.8796,21800.0
2007-01-29 14:45:00,32.67,32.68,32.67,32.68,12400.0,21.8796,21.8863,21.8796,21.8863,12400.0
2007-01-29 14:50:00,32.68,32.7,32.67,32.67,21400.0,21.8863,21.8997,21.8796,21.8796,21400.0
2007-01-29 14:55:00,32.67,32.67,32.65,32.65,12600.0,21.8796,21.8796,21.8662,21.8662,12600.0
2007-01-29 15:00:00,32.65,32.68,32.65,32.67,15200.0,21.8662,21.8863,21.8662,21.8796,15200.0
2007-01-29 15:05:00,32.67,32.67,32.64,32.65,17400.0,21.8796,21.8796,21.8595,21.8662,17400.0
2007-01-29 15:10:00,32.66,32.68,32.66,32.67,9000.0,21.8729,21.8863,21.8729,21.8796,9000.0
2007-01-29 15:15:00,32.67,32.69,32.65,32.68,12400.0,21.8796,21.893,21.8662,21.8863,12400.0
2007-01-29 15:20:00,32.69,32.69,32.66,32.67,10400.0,21.893,21.893,21.8729,21.8796,10400.0
2007-01-29 15:25:00,32.67,32.7,32.67,32.69,32800.0,21.8796,21.8997,21.8796,21.893,32800.0
2007-01-29 15:30:00,32.7,32.7,32.68,32.69,17200.0,21.8997,21.8997,21.8863,21.893,17200.0
2007-01-29 15:35:00,32.7,32.71,32.7,32.71,9200.0,21.8997,21.9064,21.8997,21.9064,9200.0
2007-01-29 15:40:00,32.71,32.71,32.69,32.69,26400.0,21.9064,21.9064,21.893,21.893,26400.0
2007-01-29 15:45:00,32.69,32.73,32.68,32.72,16800.0,21.893,21.9198,21.8863,21.9131,16800.0
2007-01-29 15:50:00,32.72,32.72,32.67,32.71,27000.0,21.9131,21.9131,21.8796,21.9064,27000.0
2007-01-29 15:55:00,32.71,32.72,32.69,32.69,30200.0,21.9064,21.9131,21.893,21.893,30200.0
2007-01-30 09:30:00,32.81,32.82,32.78,32.78,13600.0,21.9734,21.9801,21.9533,21.9533,13600.0
2007-01-30 09:35:00,32.79,32.8,32.73,32.73,10600.0,21.96,21.9667,21.9198,21.9198,10600.0
2007-01-30 09:40:00,32.73,32.73,32.71,32.72,10400.0,21.9198,21.9198,21.9064,21.9131,10400.0
2007-01-30 09:45:00,32.72,32.73,32.67,32.71,22800.0,21.9131,21.9198,21.8796,21.9064,22800.0
2007-01-30 09:50:00,32.71,32.73,32.63,32.63,14400.0,21.9064,21.9198,21.8528,21.8528,14400.0
2007-01-30 09:55:00,32.63,32.63,32.54,32.55,12400.0,21.8528,21.8528,21.7926,21.7993,12400.0
2007-01-30 10:00:00,32.57,32.66,32.57,32.65,15400.0,21.8126,21.8729,21.8126,21.8662,15400.0
2007-01-30 10:05:00,32.65,32.65,32.61,32.62,13200.0,21.8662,21.8662,21.8394,21.8461,13200.0
2007-01-30 10:10:00,32.6,32.6,32.58,32.6,6600.0,21.8327,21.8327,21.8193,21.8327,6600.0
2007-01-30 10:15:00,32.58,32.62,32.58,32.58,23600.0,21.8193,21.8461,21.8193,21.8193,23600.0
2007-01-30 10:20:00,32.58,32.59,32.57,32.57,10200.0,21.8193,21.826,21.8126,21.8126,10200.0
2007-01-30 10:25:00,32.57,32.58,32.56,32.57,16200.0,21.8126,21.8193,21.806,21.8126,16200.0
2007-01-30 10:30:00,32.56,32.58,32.56,32.58,39600.0,21.806,21.8193,21.806,21.8193,39600.0
2007-01-30 10:35:00,32.58,32.58,32.57,32.57,12400.0,21.8193,21.8193,21.8126,21.8126,12400.0
2007-01-30 10:40:00,32.57,32.57,32.55,32.56,14800.0,21.8126,21.8126,21.7993,21.806,14800.0
2007-01-30 10:45:00,32.55,32.56,32.53,32.55,16400.0,21.7993,21.806,21.7859,21.7993,16400.0
2007-01-30 10:50:00,32.56,32.56,32.52,32.56,12600.0,21.806,21.806,21.7792,21.806,12600.0
2007-01-30 10:55:00,32.57,32.59,32.57,32.59,6200.0,21.8126,21.826,21.8126,21.826,6200.0
2007-01-30 11:00:00,32.59,32.6,32.56,32.6,18600.0,21.826,21.8327,21.806,21.8327,18600.0
2007-01-30 11:05:00,32.6,32.62,32.6,32.62,13600.0,21.8327,21.8461,21.8327,21.8461,13600.0
2007-01-30 11:10:00,32.62,32.63,32.61,32.63,11400.0,21.8461,21.8528,21.8394,21.8528,11400.0
2007-01-30 11:15:00,32.63,32.68,32.6,32.67,29800.0,21.8528,21.8863,21.8327,21.8796,29800.0
2007-01-30 11:20:00,32.66,32.71,32.66,32.69,8600.0,21.8729,21.9064,21.8729,21.893,8600.0
2007-01-30 11:25:00,32.69,32.69,32.65,32.65,4800.0,21.893,21.893,21.8662,21.8662,4800.0
2007-01-30 11:30:00,32.66,32.67,32.66,32.66,2000.0,21.8729,21.8796,21.8729,21.8729,2000.0
2007-01-30 11:35:00,32.66,32.67,32.65,32.67,10400.0,21.8729,21.8796,21.8662,21.8796,10400.0
2007-01-30 11:40:00,32.68,32.68,32.66,32.67,4400.0,21.8863,21.8863,21.8729,21.8796,4400.0
2007-01-30 11:45:00,32.67,32.69,32.66,32.67,7200.0,21.8796,21.893,21.8729,21.8796,7200.0
2007-01-30 11:50:00,32.66,32.67,32.65,32.66,13000.0,21.8729,21.8796,21.8662,21.8729,13000.0
2007-01-30 11:55:00,32.66,32.66,32.63,32.63,9000.0,21.8729,21.8729,21.8528,21.8528,9000.0
2007-01-30 12:00:00,32.62,32.65,32.62,32.65,13600.0,21.8461,21.8662,21.8461,21.8662,13600.0
2007-01-30 12:05:00,32.65,32.66,32.64,32.65,6800.0,21.8662,21.8729,21.8595,21.8662,6800.0
2007-01-30 12:10:00,32.65,32.67,32.64,32.65,10800.0,21.8662,21.8796,21.8595,21.8662,10800.0
2007-01-30 12:15:00,32.66,32.66,32.63,32.63,9200.0,21.8729,21.8729,21.8528,21.8528,9200.0
2007-01-30 12:20:00,32.61,32.62,32.6,32.61,3400.0,21.8394,21.8461,21.8327,21.8394,3400.0
2007-01-30 12:25:00,32.61,32.62,32.6,32.6,3800.0,21.8394,21.8461,21.8327,21.8327,3800.0
2007-01-30 12:30:00,32.6,32.6,32.58,32.6,8000.0,21.8327,21.8327,21.8193,21.8327,8000.0
2007-01-30 12:35:00,32.6,32.63,32.6,32.63,4400.0,21.8327,21.8528,21.8327,21.8528,4400.0
2007-01-30 12:40:00,32.63,32.64,32.61,32.62,4600.0,21.8528,21.8595,21.8394,21.8461,4600.0
2007-01-30 12:45:00,32.62,32.65,32.62,32.65,9600.0,21.8461,21.8662,21.8461,21.8662,9600.0
2007-01-30 12:50:00,32.65,32.65,32.62,32.63,6600.0,21.8662,21.8662,21.8461,21.8528,6600.0
2007-01-30 12:55:00,32.63,32.63,32.61,32.62,7600.0,21.8528,21.8528,21.8394,21.8461,7600.0
2007-01-30 13:00:00,32.62,32.63,32.62,32.63,4400.0,21.8461,21.8528,21.8461,21.8528,4400.0
2007-01-30 13:05:00,32.63,32.63,32.59,32.6,9800.0,21.8528,21.8528,21.826,21.8327,9800.0
2007-01-30 13:10:00,32.59,32.64,32.58,32.62,10200.0,21.826,21.8595,21.8193,21.8461,10200.0
2007-01-30 13:15:00,32.63,32.65,32.63,32.63,8600.0,21.8528,21.8662,21.8528,21.8528,8600.0
2007-01-30 13:20:00,32.63,32.65,32.62,32.65,5800.0,21.8528,21.8662,21.8461,21.8662,5800.0
2007-01-30 13:25:00,32.66,32.66,32.63,32.63,6400.0,21.8729,21.8729,21.8528,21.8528,6400.0
2007-01-30 13:30:00,32.65,32.65,32.63,32.63,5200.0,21.8662,21.8662,21.8528,21.8528,5200.0
2007-01-30 13:35:00,32.62,32.63,32.61,32.63,3800.0,21.8461,21.8528,21.8394,21.8528,3800.0
2007-01-30 13:40:00,32.63,32.7,32.63,32.68,21600.0,21.8528,21.8997,21.8528,21.8863,21600.0
2007-01-30 13:45:00,32.68,32.72,32.67,32.7,7600.0,21.8863,21.9131,21.8796,21.8997,7600.0
2007-01-30 13:50:00,32.71,32.71,32.7,32.71,4000.0,21.9064,21.9064,21.8997,21.9064,4000.0
2007-01-30 13:55:00,32.7,32.7,32.69,32.69,2000.0,21.8997,21.8997,21.893,21.893,2000.0
2007-01-30 14:00:00,32.68,32.7,32.67,32.69,4800.0,21.8863,21.8997,21.8796,21.893,4800.0
2007-01-30 14:05:00,32.67,32.69,32.66,32.67,6800.0,21.8796,21.893,21.8729,21.8796,6800.0
2007-01-30 14:10:00,32.66,32.69,32.65,32.69,12400.0,21.8729,21.893,21.8662,21.893,12400.0
2007-01-30 14:15:00,32.68,32.71,32.68,32.7,12200.0,21.8863,21.9064,21.8863,21.8997,12200.0
2007-01-30 14:20:00,32.7,32.72,32.7,32.72,8800.0,21.8997,21.9131,21.8997,21.9131,8800.0
2007-01-30 14:25:00,32.72,32.74,32.72,32.74,16000.0,21.9131,21.9265,21.9131,21.9265,16000.0
2007-01-30 14:30:00,32.74,32.74,32.7,32.71,8000.0,21.9265,21.9265,21.8997,21.9064,8000.0
2007-01-30 14:35:00,32.71,32.74,32.71,32.74,28400.0,21.9064,21.9265,21.9064,21.9265,28400.0
2007-01-30 14:40:00,32.74,32.81,32.74,32.8,33000.0,21.9265,21.9734,21.9265,21.9667,33000.0
2007-01-30 14:45:00,32.8,32.81,32.73,32.74,30600.0,21.9667,21.9734,21.9198,21.9265,30600.0
2007-01-30 14:50:00,32.74,32.78,32.74,32.76,10800.0,21.9265,21.9533,21.9265,21.9399,10800.0
2007-01-30 14:55:00,32.76,32.76,32.74,32.75,11600.0,21.9399,21.9399,21.9265,21.9332,11600.0
2007-01-30 15:00:00,32.76,32.76,32.73,32.74,18400.0,21.9399,21.9399,21.9198,21.9265,18400.0
2007-01-30 15:05:00,32.74,32.76,32.71,32.76,14800.0,21.9265,21.9399,21.9064,21.9399,14800.0
2007-01-30 15:10:00,32.76,32.76,32.75,32.76,5800.0,21.9399,21.9399,21.9332,21.9399,5800.0
2007-01-30 15:15:00,32.75,32.75,32.72,32.73,12200.0,21.9332,21.9332,21.9131,21.9198,12200.0
2007-01-30 15:20:00,32.73,32.74,32.73,32.74,4400.0,21.9198,21.9265,21.9198,21.9265,4400.0
2007-01-30 15:25:00,32.74,32.74,32.73,32.73,7200.0,21.9265,21.9265,21.9198,21.9198,7200.0
2007-01-30 15:30:00,32.73,32.76,32.73,32.76,13200.0,21.9198,21.9399,21.9198,21.9399,13200.0
2007-01-30 15:35:00,32.77,32.78,32.76,32.77,11800.0,21.9466,21.9533,21.9399,21.9466,11800.0
2007-01-30 15:40:00,32.78,32.78,32.77,32.77,8000.0,21.9533,21.9533,21.9466,21.9466,8000.0
2007-01-30 15:45:00,32.77,32.79,32.77,32.77,20000.0,21.9466,21.96,21.9466,21.9466,20000.0
2007-01-30 15:50:00,32.77,32.8,32.77,32.8,28000.0,21.9466,21.9667,21.9466,21.9667,28000.0
2007-01-30 15:55:00,32.8,32.83,32.8,32.83,46000.0,21.9667,21.9868,21.9667,21.9868,46000.0
2007-01-31 09:30:00,32.84,33.08,32.84,32.97,44200.0,21.9935,22.1542,21.9935,22.0805,44200.0
2007-01-31 09:35:00,32.96,33.05,32.91,33.04,37800.0,22.0738,22.1341,22.0404,22.1274,37800.0
2007-01-31 09:40:00,33.05,33.1,33.02,33.1,20000.0,22.1341,22.1676,22.114,22.1676,20000.0
2007-01-31 09:45:00,33.1,33.12,33.02,33.02,25000.0,22.1676,22.181,22.114,22.114,25000.0
2007-01-31 09:50:00,33.04,33.05,33.01,33.05,30000.0,22.1274,22.1341,22.1073,22.1341,30000.0
2007-01-31 09:55:00,33.05,33.09,33.03,33.05,32400.0,22.1341,22.1609,22.1207,22.1341,32400.0
2007-01-31 10:00:00,33.05,33.07,33.03,33.03,28200.0,22.1341,22.1475,22.1207,22.1207,28200.0
2007-01-31 10:05:00,33.02,33.04,32.98,32.98,19400.0,22.114,22.1274,22.0872,22.0872,19400.0
2007-01-31 10:10:00,33.0,33.0,32.98,32.98,9200.0,22.1006,22.1006,22.0872,22.0872,9200.0
2007-01-31 10:15:00,32.99,33.03,32.99,33.03,9800.0,22.0939,22.1207,22.0939,22.1207,9800.0
2007-01-31 10:20:00,33.04,33.08,33.02,33.03,20800.0,22.1274,22.1542,22.114,22.1207,20800.0
2007-01-31 10:25:00,33.04,33.04,33.01,33.03,5400.0,22.1274,22.1274,22.1073,22.1207,5400.0
2007-01-31 10:30:00,33.04,33.07,33.04,33.07,5800.0,22.1274,22.1475,22.1274,22.1475,5800.0
2007-01-31 10:35:00,33.07,33.09,33.05,33.05,14800.0,22.1475,22.1609,22.1341,22.1341,14800.0
2007-01-31 10:40:00,33.04,33.04,33.0,33.02,15400.0,22.1274,22.1274,22.1006,22.114,15400.0
2007-01-31 10:45:00,33.02,33.06,33.02,33.06,11800.0,22.114,22.1408,22.114,22.1408,11800.0
2007-01-31 10:50:00,33.06,33.06,33.03,33.03,5000.0,22.1408,22.1408,22.1207,22.1207,5000.0
2007-01-31 10:55:00,33.02,33.05,33.02,33.03,8200.0,22.114,22.1341,22.114,22.1207,8200.0
2007-01-31 11:00:00,33.02,33.04,33.01,33.01,11200.0,22.114,22.1274,22.1073,22.1073,11200.0
2007-01-31 11:05:00,33.01,33.07,33.0,33.06,26600.0,22.1073,22.1475,22.1006,22.1408,26600.0
2007-01-31 11:10:00,33.06,33.06,32.99,32.99,30600.0,22.1408,22.1408,22.0939,22.0939,30600.0
2007-01-31 11:15:00,32.99,33.02,32.98,33.02,16200.0,22.0939,22.114,22.0872,22.114,16200.0
2007-01-31 11:20:00,33.02,33.02,32.98,32.98,11800.0,22.114,22.114,22.0872,22.0872,11800.0
2007-01-31 11:25:00,32.99,32.99,32.97,32.99,4400.0,22.0939,22.0939,22.0805,22.0939,4400.0
2007-01-31 11:30:00,32.99,32.99,32.98,32.99,12600.0,22.0939,22.0939,22.0872,22.0939,12600.0
2007-01-31 11:35:00,32.98,33.02,32.98,33.02,4200.0,22.0872,22.114,22.0872,22.114,4200.0
2007-01-31 11:40:00,33.0,33.0,32.96,32.96,14000.0,22.1006,22.1006,22.0738,22.0738,14000.0
2007-01-31 11:45:00,32.97,32.98,32.95,32.95,11400.0,22.0805,22.0872,22.0671,22.0671,11400.0
2007-01-31 11:50:00,32.95,32.96,32.92,32.93,31600.0,22.0671,22.0738,22.047,22.0537,31600.0
2007-01-31 11:55:00,32.92,32.97,32.92,32.97,24400.0,22.047,22.0805,22.047,22.0805,24400.0
2007-01-31 12:00:00,32.97,32.97,32.95,32.95,11400.0,22.0805,22.0805,22.0671,22.0671,11400.0
2007-01-31 12:05:00,32.95,32.95,32.93,32.94,4000.0,22.0671,22.0671,22.0537,22.0604,4000.0
2007-01-31 12:10:00,32.93,32.94,32.92,32.93,16000.0,22.0537,22.0604,22.047,22.0537,16000.0
2007-01-31 12:15:00,32.93,32.98,32.93,32.98,15600.0,22.0537,22.0872,22.0537,22.0872,15600.0
2007-01-31 12:20:00,32.98,33.01,32.98,33.01,3400.0,22.0872,22.1073,22.0872,22.1073,3400.0
2007-01-31 12:25:00,32.99,33.0,32.98,32.99,2600.0,22.0939,22.1006,22.0872,22.0939,2600.0
2007-01-31 12:30:00,32.98,32.99,32.98,32.98,2600.0,22.0872,22.0939,22.0872,22.0872,2600.0
2007-01-31 12:35:00,32.98,32.98,32.96,32.97,15800.0,22.0872,22.0872,22.0738,22.0805,15800.0
2007-01-31 12:40:00,32.97,32.97,32.96,32.96,6600.0,22.0805,22.0805,22.0738,22.0738,6600.0
2007-01-31 12:45:00,32.96,32.98,32.96,32.98,7400.0,22.0738,22.0872,22.0738,22.0872,7400.0
2007-01-31 12:50:00,32.97,32.99,32.97,32.99,6200.0,22.0805,22.0939,22.0805,22.0939,6200.0
2007-01-31 12:55:00,33.01,33.03,33.01,33.02,4000.0,22.1073,22.1207,22.1073,22.114,4000.0
2007-01-31 13:00:00,33.02,33.02,33.02,33.02,3800.0,22.114,22.114,22.114,22.114,3800.0
2007-01-31 13:05:00,33.02,33.02,32.98,32.98,22400.0,22.114,22.114,22.0872,22.0872,22400.0
2007-01-31 13:10:00,32.99,33.01,32.98,32.99,16200.0,22.0939,22.1073,22.0872,22.0939,16200.0
2007-01-31 13:15:00,32.98,32.98,32.96,32.98,10800.0,22.0872,22.0872,22.0738,22.0872,10800.0
2007-01-31 13:20:00,32.97,32.99,32.97,32.99,9400.0,22.0805,22.0939,22.0805,22.0939,9400.0
2007-01-31 13:25:00,32.99,32.99,32.98,32.99,9200.0,22.0939,22.0939,22.0872,22.0939,9200.0
2007-01-31 13:30:00,32.99,32.99,32.98,32.98,14800.0,22.0939,22.0939,22.0872,22.0872,14800.0
2007-01-31 13:35:00,32.99,33.0,32.98,32.99,5000.0,22.0939,22.1006,22.0872,22.0939,5000.0
2007-01-31 13:40:00,32.99,32.99,32.97,32.98,7400.0,22.0939,22.0939,22.0805,22.0872,7400.0
2007-01-31 13:45:00,32.97,32.99,32.97,32.98,6400.0,22.0805,22.0939,22.0805,22.0872,6400.0
2007-01-31 13:50:00,32.99,33.01,32.99,32.99,2200.0,22.0939,22.1073,22.0939,22.0939,2200.0
2007-01-31 13:55:00,33.01,33.01,33.0,33.01,2400.0,22.1073,22.1073,22.1006,22.1073,2400.0
2007-01-31 14:00:00,33.0,33.01,32.99,32.99,18400.0,22.1006,22.1073,22.0939,22.0939,18400.0
2007-01-31 14:05:00,32.99,33.04,32.99,33.02,25200.0,22.0939,22.1274,22.0939,22.114,25200.0
2007-01-31 14:10:00,33.02,33.04,32.99,33.03,20600.0,22.114,22.1274,22.0939,22.1207,20600.0
2007-01-31 14:15:00,33.04,33.13,33.04,33.13,18800.0,22.1274,22.1877,22.1274,22.1877,18800.0
2007-01-31 14:20:00,33.15,33.2,33.13,33.17,13600.0,22.2011,22.2346,22.1877,22.2145,13600.0
2007-01-31 14:25:00,33.17,33.18,33.13,33.15,19800.0,22.2145,22.2212,22.1877,22.2011,19800.0
2007-01-31 14:30:00,33.15,33.21,33.15,33.19,34600.0,22.2011,22.2413,22.2011,22.2279,34600.0
2007-01-31 14:35:00,33.19,33.25,33.19,33.22,58000.0,22.2279,22.2681,22.2279,22.248,58000.0
2007-01-31 14:40:00,33.22,33.26,33.21,33.23,42000.0,22.248,22.2748,22.2413,22.2547,42000.0
2007-01-31 14:45:00,33.23,33.24,33.22,33.23,27800.0,22.2547,22.2614,22.248,22.2547,27800.0
2007-01-31 14:50:00,33.24,33.24,33.2,33.23,46400.0,22.2614,22.2614,22.2346,22.2547,46400.0
2007-01-31 14:55:00,33.23,33.23,33.19,33.21,32000.0,22.2547,22.2547,22.2279,22.2413,32000.0
2007-01-31 15:00:00,33.21,33.22,33.16,33.17,17200.0,22.2413,22.248,22.2078,22.2145,17200.0
2007-01-31 15:05:00,33.18,33.24,33.17,33.19,35800.0,22.2212,22.2614,22.2145,22.2279,35800.0
2007-01-31 15:10:00,33.19,33.22,33.17,33.19,41200.0,22.2279,22.248,22.2145,22.2279,41200.0
2007-01-31 15:15:00,33.19,33.2,33.16,33.18,10200.0,22.2279,22.2346,22.2078,22.2212,10200.0
2007-01-31 15:20:00,33.19,33.2,33.18,33.19,13200.0,22.2279,22.2346,22.2212,22.2279,13200.0
2007-01-31 15:25:00,33.2,33.22,33.19,33.2,19800.0,22.2346,22.248,22.2279,22.2346,19800.0
2007-01-31 15:30:00,33.2,33.21,33.17,33.18,32600.0,22.2346,22.2413,22.2145,22.2212,32600.0
2007-01-31 15:35:00,33.18,33.19,33.18,33.18,26800.0,22.2212,22.2279,22.2212,22.2212,26800.0
2007-01-31 15:40:00,33.19,33.19,33.16,33.18,24800.0,22.2279,22.2279,22.2078,22.2212,24800.0
2007-01-31 15:45:00,33.18,33.19,33.1,33.13,40400.0,22.2212,22.2279,22.1676,22.1877,40400.0
2007-01-31 15:50:00,33.12,33.18,33.12,33.18,28600.0,22.181,22.2212,22.181,22.2212,28600.0
2007-01-31 15:55:00,33.18,33.21,33.14,33.15,91800.0,22.2212,22.2413,22.1944,22.2011,91800.0
2007-02-01 09:30:00,33.11,33.42,33.1,33.42,39800.0,22.1743,22.3819,22.1676,22.3819,39800.0
2007-02-01 09:35:00,33.42,33.52,33.41,33.52,63400.0,22.3819,22.4489,22.3752,22.4489,63400.0
2007-02-01 09:40:00,33.52,33.57,33.47,33.57,140800.0,22.4489,22.4824,22.4154,22.4824,140800.0
2007-02-01 09:45:00,33.57,33.65,33.55,33.65,32000.0,22.4824,22.5359,22.469,22.5359,32000.0
2007-02-01 09:50:00,33.65,33.69,33.59,33.61,41000.0,22.5359,22.5627,22.4958,22.5092,41000.0
2007-02-01 09:55:00,33.62,33.66,33.53,33.58,30800.0,22.5158,22.5426,22.4556,22.4891,30800.0
2007-02-01 10:00:00,33.57,33.59,33.51,33.52,80600.0,22.4824,22.4958,22.4422,22.4489,80600.0
2007-02-01 10:05:00,33.52,33.55,33.46,33.48,21400.0,22.4489,22.469,22.4087,22.4221,21400.0
2007-02-01 10:10:00,33.46,33.49,33.42,33.47,27200.0,22.4087,22.4288,22.3819,22.4154,27200.0
2007-02-01 10:15:00,33.47,33.47,33.43,33.46,10200.0,22.4154,22.4154,22.3886,22.4087,10200.0
2007-02-01 10:20:00,33.45,33.46,33.43,33.46,31600.0,22.402,22.4087,22.3886,22.4087,31600.0
2007-02-01 10:25:00,33.47,33.52,33.47,33.48,18600.0,22.4154,22.4489,22.4154,22.4221,18600.0
2007-02-01 10:30:00,33.49,33.62,33.48,33.6,33600.0,22.4288,22.5158,22.4221,22.5025,33600.0
2007-02-01 10:35:00,33.6,33.62,33.57,33.59,21800.0,22.5025,22.5158,22.4824,22.4958,21800.0
2007-02-01 10:40:00,33.6,33.67,33.59,33.64,26200.0,22.5025,22.5493,22.4958,22.5292,26200.0
2007-02-01 10:45:00,33.67,33.73,33.65,33.73,118000.0,22.5493,22.5895,22.5359,22.5895,118000.0
2007-02-01 10:50:00,33.74,33.74,33.65,33.73,52600.0,22.5962,22.5962,22.5359,22.5895,52600.0
2007-02-01 10:55:00,33.74,33.8,33.71,33.77,69000.0,22.5962,22.6364,22.5761,22.6163,69000.0
2007-02-01 11:00:00,33.77,33.82,33.77,33.8,52600.0,22.6163,22.6498,22.6163,22.6364,52600.0
2007-02-01 11:05:00,33.8,33.87,33.8,33.87,56200.0,22.6364,22.6833,22.6364,22.6833,56200.0
2007-02-01 11:10:00,33.86,33.86,33.76,33.79,43600.0,22.6766,22.6766,22.6096,22.6297,43600.0
2007-02-01 11:15:00,33.79,33.88,33.77,33.86,63600.0,22.6297,22.69,22.6163,22.6766,63600.0
2007-02-01 11:20:00,33.86,33.89,33.85,33.86,58600.0,22.6766,22.6967,22.6699,22.6766,58600.0
2007-02-01 11:25:00,33.87,33.89,33.85,33.88,52800.0,22.6833,22.6967,22.6699,22.69,52800.0
2007-02-01 11:30:00,33.88,33.97,33.88,33.95,83800.0,22.69,22.7502,22.69,22.7369,83800.0
2007-02-01 11:35:00,33.96,34.0,33.95,33.97,78800.0,22.7436,22.7703,22.7369,22.7502,78800.0
2007-02-01 11:40:00,33.97,33.99,33.94,33.96,40200.0,22.7502,22.7636,22.7302,22.7436,40200.0
2007-02-01 11:45:00,33.96,34.0,33.96,33.97,47200.0,22.7436,22.7703,22.7436,22.7502,47200.0
2007-02-01 11:50:00,33.96,33.98,33.96,33.98,13800.0,22.7436,22.7569,22.7436,22.7569,13800.0
2007-02-01 11:55:00,33.98,33.98,33.96,33.96,40800.0,22.7569,22.7569,22.7436,22.7436,40800.0
2007-02-01 12:00:00,33.96,33.98,33.96,33.97,16400.0,22.7436,22.7569,22.7436,22.7502,16400.0
2007-02-01 12:05:00,33.97,33.98,33.92,33.97,34200.0,22.7502,22.7569,22.7168,22.7502,34200.0
2007-02-01 12:10:00,33.96,33.98,33.96,33.98,17200.0,22.7436,22.7569,22.7436,22.7569,17200.0
2007-02-01 12:15:00,33.98,33.99,33.97,33.98,21200.0,22.7569,22.7636,22.7502,22.7569,21200.0
2007-02-01 12:20:00,33.99,34.0,33.98,33.99,53800.0,22.7636,22.7703,22.7569,22.7636,53800.0
2007-02-01 12:25:00,33.99,33.99,33.96,33.98,15600.0,22.7636,22.7636,22.7436,22.7569,15600.0
2007-02-01 12:30:00,33.99,34.0,33.98,33.98,12000.0,22.7636,22.7703,22.7569,22.7569,12000.0
2007-02-01 12:35:00,33.97,34.0,33.97,34.0,24800.0,22.7502,22.7703,22.7502,22.7703,24800.0
2007-02-01 12:40:00,33.99,34.09,33.99,34.06,85200.0,22.7636,22.8306,22.7636,22.8105,85200.0
2007-02-01 12:45:00,34.06,34.06,34.02,34.05,15400.0,22.8105,22.8105,22.7837,22.8038,15400.0
2007-02-01 12:50:00,34.05,34.05,33.96,33.96,25600.0,22.8038,22.8038,22.7436,22.7436,25600.0
2007-02-01 12:55:00,33.96,33.98,33.94,33.96,21200.0,22.7436,22.7569,22.7302,22.7436,21200.0
2007-02-01 13:00:00,33.96,33.99,33.95,33.99,23200.0,22.7436,22.7636,22.7369,22.7636,23200.0
2007-02-01 13:05:00,33.99,33.99,33.96,33.99,27200.0,22.7636,22.7636,22.7436,22.7636,27200.0
2007-02-01 13:10:00,33.99,34.0,33.98,33.99,25000.0,22.7636,22.7703,22.7569,22.7636,25000.0
2007-02-01 13:15:00,33.99,34.01,33.99,33.99,33000.0,22.7636,22.777,22.7636,22.7636,33000.0
2007-02-01 13:20:00,33.99,34.01,33.99,34.0,20800.0,22.7636,22.777,22.7636,22.7703,20800.0
2007-02-01 13:25:00,33.99,34.01,33.98,33.99,30400.0,22.7636,22.777,22.7569,22.7636,30400.0
2007-02-01 13:30:00,33.98,34.0,33.98,34.0,30800.0,22.7569,22.7703,22.7569,22.7703,30800.0
2007-02-01 13:35:00,33.99,33.99,33.97,33.99,21400.0,22.7636,22.7636,22.7502,22.7636,21400.0
2007-02-01 13:40:00,33.99,34.01,33.98,34.0,35200.0,22.7636,22.777,22.7569,22.7703,35200.0
2007-02-01 13:45:00,34.0,34.01,33.98,33.99,50600.0,22.7703,22.777,22.7569,22.7636,50600.0
2007-02-01 13:50:00,33.98,33.99,33.97,33.97,29600.0,22.7569,22.7636,22.7502,22.7502,29600.0
2007-02-01 13:55:00,33.97,33.99,33.96,33.97,22800.0,22.7502,22.7636,22.7436,22.7502,22800.0
2007-02-01 14:00:00,33.98,34.0,33.97,33.99,49400.0,22.7569,22.7703,22.7502,22.7636,49400.0
2007-02-01 14:05:00,33.99,33.99,33.97,33.99,12800.0,22.7636,22.7636,22.7502,22.7636,12800.0
2007-02-01 14:10:00,33.99,34.01,33.97,33.98,32400.0,22.7636,22.777,22.7502,22.7569,32400.0
2007-02-01 14:15:00,33.98,33.99,33.94,33.94,52800.0,22.7569,22.7636,22.7302,22.7302,52800.0
2007-02-01 14:20:00,33.95,33.97,33.94,33.95,34600.0,22.7369,22.7502,22.7302,22.7369,34600.0
2007-02-01 14:25:00,33.95,33.99,33.94,33.98,35600.0,22.7369,22.7636,22.7302,22.7569,35600.0
2007-02-01 14:30:00,33.98,34.0,33.95,33.97,31400.0,22.7569,22.7703,22.7369,22.7502,31400.0
2007-02-01 14:35:00,33.96,33.99,33.95,33.95,17200.0,22.7436,22.7636,22.7369,22.7369,17200.0
2007-02-01 14:40:00,33.95,33.98,33.94,33.98,47200.0,22.7369,22.7569,22.7302,22.7569,47200.0
2007-02-01 14:45:00,33.97,33.98,33.96,33.96,49400.0,22.7502,22.7569,22.7436,22.7436,49400.0
2007-02-01 14:50:00,33.97,33.98,33.95,33.97,20600.0,22.7502,22.7569,22.7369,22.7502,20600.0
2007-02-01 14:55:00,33.98,33.99,33.94,33.96,50800.0,22.7569,22.7636,22.7302,22.7436,50800.0
2007-02-01 15:00:00,33.96,34.01,33.96,33.99,32600.0,22.7436,22.777,22.7436,22.7636,32600.0
2007-02-01 15:05:00,33.99,34.0,33.98,33.99,45800.0,22.7636,22.7703,22.7569,22.7636,45800.0
2007-02-01 15:10:00,33.99,33.99,33.96,33.96,55200.0,22.7636,22.7636,22.7436,22.7436,55200.0
2007-02-01 15:15:00,33.96,33.97,33.89,33.91,60800.0,22.7436,22.7502,22.6967,22.7101,60800.0
2007-02-01 15:20:00,33.91,33.92,33.89,33.91,33600.0,22.7101,22.7168,22.6967,22.7101,33600.0
2007-02-01 15:25:00,33.91,33.94,33.91,33.94,25000.0,22.7101,22.7302,22.7101,22.7302,25000.0
2007-02-01 15:30:00,33.94,33.94,33.89,33.91,30600.0,22.7302,22.7302,22.6967,22.7101,30600.0
2007-02-01 15:35:00,33.91,33.96,33.91,33.96,56400.0,22.7101,22.7436,22.7101,22.7436,56400.0
2007-02-01 15:40:00,33.96,33.96,33.94,33.95,51000.0,22.7436,22.7436,22.7302,22.7369,51000.0
2007-02-01 15:45:00,33.95,33.96,33.94,33.95,49600.0,22.7369,22.7436,22.7302,22.7369,49600.0
2007-02-01 15:50:00,33.95,33.96,33.93,33.94,56400.0,22.7369,22.7436,22.7235,22.7302,56400.0
2007-02-01 15:55:00,33.94,33.94,33.87,33.9,112600.0,22.7302,22.7302,22.6833,22.7034,112600.0
2007-02-02 09:30:00,33.93,33.98,33.9,33.91,25400.0,22.7235,22.7569,22.7034,22.7101,25400.0
2007-02-02 09:35:00,33.91,33.91,33.76,33.81,23000.0,22.7101,22.7101,22.6096,22.6431,23000.0
2007-02-02 09:40:00,33.81,33.81,33.76,33.77,16600.0,22.6431,22.6431,22.6096,22.6163,16600.0
2007-02-02 09:45:00,33.77,33.82,33.76,33.79,28800.0,22.6163,22.6498,22.6096,22.6297,28800.0
2007-02-02 09:50:00,33.78,33.78,33.72,33.73,17600.0,22.623,22.623,22.5828,22.5895,17600.0
2007-02-02 09:55:00,33.72,33.72,33.63,33.63,42600.0,22.5828,22.5828,22.5225,22.5225,42600.0
2007-02-02 10:00:00,33.63,33.68,33.63,33.63,19400.0,22.5225,22.556,22.5225,22.5225,19400.0
2007-02-02 10:05:00,33.64,33.65,33.63,33.63,21000.0,22.5292,22.5359,22.5225,22.5225,21000.0
2007-02-02 10:10:00,33.63,33.7,33.6,33.69,32400.0,22.5225,22.5694,22.5025,22.5627,32400.0
2007-02-02 10:15:00,33.7,33.7,33.64,33.66,20600.0,22.5694,22.5694,22.5292,22.5426,20600.0
2007-02-02 10:20:00,33.66,33.69,33.66,33.69,16600.0,22.5426,22.5627,22.5426,22.5627,16600.0
2007-02-02 10:25:00,33.69,33.7,33.68,33.68,12800.0,22.5627,22.5694,22.556,22.556,12800.0
2007-02-02 10:30:00,33.68,33.73,33.67,33.72,18400.0,22.556,22.5895,22.5493,22.5828,18400.0
2007-02-02 10:35:00,33.72,33.75,33.7,33.72,59400.0,22.5828,22.6029,22.5694,22.5828,59400.0
2007-02-02 10:40:00,33.74,33.74,33.71,33.71,14800.0,22.5962,22.5962,22.5761,22.5761,14800.0
2007-02-02 10:45:00,33.71,33.74,33.7,33.74,18800.0,22.5761,22.5962,22.5694,22.5962,18800.0
2007-02-02 10:50:00,33.74,33.74,33.72,33.72,16200.0,22.5962,22.5962,22.5828,22.5828,16200.0
2007-02-02 10:55:00,33.72,33.75,33.72,33.75,26600.0,22.5828,22.6029,22.5828,22.6029,26600.0
2007-02-02 11:00:00,33.77,33.78,33.73,33.76,31200.0,22.6163,22.623,22.5895,22.6096,31200.0
2007-02-02 11:05:00,33.75,33.79,33.74,33.74,37200.0,22.6029,22.6297,22.5962,22.5962,37200.0
2007-02-02 11:10:00,33.74,33.77,33.72,33.73,16400.0,22.5962,22.6163,22.5828,22.5895,16400.0
2007-02-02 11:15:00,33.73,33.73,33.7,33.7,16200.0,22.5895,22.5895,22.5694,22.5694,16200.0
2007-02-02 11:20:00,33.71,33.74,33.7,33.7,14200.0,22.5761,22.5962,22.5694,22.5694,14200.0
2007-02-02 11:25:00,33.69,33.71,33.69,33.71,20200.0,22.5627,22.5761,22.5627,22.5761,20200.0
2007-02-02 11:30:00,33.72,33.74,33.71,33.74,28600.0,22.5828,22.5962,22.5761,22.5962,28600.0
2007-02-02 11:35:00,33.73,33.74,33.71,33.74,20400.0,22.5895,22.5962,22.5761,22.5962,20400.0
2007-02-02 11:40:00,33.74,33.77,33.71,33.77,22600.0,22.5962,22.6163,22.5761,22.6163,22600.0
2007-02-02 11:45:00,33.77,33.8,33.77,33.78,22800.0,22.6163,22.6364,22.6163,22.623,22800.0
2007-02-02 11:50:00,33.79,33.83,33.79,33.83,36000.0,22.6297,22.6565,22.6297,22.6565,36000.0
2007-02-02 11:55:00,33.83,33.84,33.82,33.84,8600.0,22.6565,22.6632,22.6498,22.6632,8600.0
2007-02-02 12:00:00,33.83,33.83,33.79,33.79,12200.0,22.6565,22.6565,22.6297,22.6297,12200.0
2007-02-02 12:05:00,33.79,33.82,33.79,33.81,9800.0,22.6297,22.6498,22.6297,22.6431,9800.0
2007-02-02 12:10:00,33.81,33.88,33.81,33.88,27600.0,22.6431,22.69,22.6431,22.69,27600.0
2007-02-02 12:15:00,33.88,33.88,33.85,33.85,6800.0,22.69,22.69,22.6699,22.6699,6800.0
2007-02-02 12:20:00,33.85,33.87,33.85,33.85,11600.0,22.6699,22.6833,22.6699,22.6699,11600.0
2007-02-02 12:25:00,33.85,33.85,33.79,33.79,17000.0,22.6699,22.6699,22.6297,22.6297,17000.0
2007-02-02 12:30:00,33.8,33.82,33.79,33.8,13000.0,22.6364,22.6498,22.6297,22.6364,13000.0
2007-02-02 12:35:00,33.8,33.82,33.8,33.8,15000.0,22.6364,22.6498,22.6364,22.6364,15000.0
2007-02-02 12:40:00,33.81,33.82,33.81,33.81,4600.0,22.6431,22.6498,22.6431,22.6431,4600.0
2007-02-02 12:45:00,33.82,33.85,33.82,33.85,6000.0,22.6498,22.6699,22.6498,22.6699,6000.0
2007-02-02 12:50:00,33.85,33.85,33.84,33.85,13800.0,22.6699,22.6699,22.6632,22.6699,13800.0
2007-02-02 12:55:00,33.85,33.9,33.85,33.9,17600.0,22.6699,22.7034,22.6699,22.7034,17600.0
2007-02-02 13:00:00,33.91,33.95,33.91,33.94,16800.0,22.7101,22.7369,22.7101,22.7302,16800.0
2007-02-02 13:05:00,33.95,33.95,33.93,33.94,23600.0,22.7369,22.7369,22.7235,22.7302,23600.0
2007-02-02 13:10:00,33.95,33.97,33.95,33.95,12200.0,22.7369,22.7502,22.7369,22.7369,12200.0
2007-02-02 13:15:00,33.96,33.97,33.95,33.96,6200.0,22.7436,22.7502,22.7369,22.7436,6200.0
2007-02-02 13:20:00,33.96,33.96,33.94,33.95,11800.0,22.7436,22.7436,22.7302,22.7369,11800.0
2007-02-02 13:25:00,33.95,33.96,33.95,33.96,9200.0,22.7369,22.7436,22.7369,22.7436,9200.0
2007-02-02 13:30:00,33.96,33.99,33.96,33.96,31200.0,22.7436,22.7636,22.7436,22.7436,31200.0
2007-02-02 13:35:00,33.96,33.97,33.96,33.97,10800.0,22.7436,22.7502,22.7436,22.7502,10800.0
2007-02-02 13:40:00,33.97,33.99,33.97,33.99,16600.0,22.7502,22.7636,22.7502,22.7636,16600.0
2007-02-02 13:45:00,33.99,33.99,33.99,33.99,7600.0,22.7636,22.7636,22.7636,22.7636,7600.0
2007-02-02 13:50:00,33.99,33.99,33.98,33.99,5200.0,22.7636,22.7636,22.7569,22.7636,5200.0
2007-02-02 13:55:00,33.98,34.01,33.98,33.99,27200.0,22.7569,22.777,22.7569,22.7636,27200.0
2007-02-02 14:00:00,34.0,34.01,33.99,34.01,16800.0,22.7703,22.777,22.7636,22.777,16800.0
2007-02-02 14:05:00,34.01,34.02,33.98,33.99,24400.0,22.777,22.7837,22.7569,22.7636,24400.0
2007-02-02 14:10:00,33.98,33.98,33.95,33.95,11400.0,22.7569,22.7569,22.7369,22.7369,11400.0
2007-02-02 14:15:00,33.95,33.95,33.94,33.94,14400.0,22.7369,22.7369,22.7302,22.7302,14400.0
2007-02-02 14:20:00,33.95,33.95,33.92,33.92,15600.0,22.7369,22.7369,22.7168,22.7168,15600.0
2007-02-02 14:25:00,33.93,33.94,33.93,33.94,15800.0,22.7235,22.7302,22.7235,22.7302,15800.0
2007-02-02 14:30:00,33.95,33.97,33.95,33.96,22200.0,22.7369,22.7502,22.7369,22.7436,22200.0
2007-02-02 14:35:00,33.96,33.97,33.96,33.97,17200.0,22.7436,22.7502,22.7436,22.7502,17200.0
2007-02-02 14:40:00,33.97,33.97,33.96,33.96,12800.0,22.7502,22.7502,22.7436,22.7436,12800.0
2007-02-02 14:45:00,33.96,33.98,33.93,33.98,27600.0,22.7436,22.7569,22.7235,22.7569,27600.0
2007-02-02 14:50:00,33.97,33.97,33.91,33.91,35800.0,22.7502,22.7502,22.7101,22.7101,35800.0
2007-02-02 14:55:00,33.91,33.92,33.87,33.88,15600.0,22.7101,22.7168,22.6833,22.69,15600.0
2007-02-02 15:00:00,33.88,33.88,33.85,33.85,50000.0,22.69,22.69,22.6699,22.6699,50000.0
2007-02-02 15:05:00,33.85,33.85,33.83,33.83,23000.0,22.6699,22.6699,22.6565,22.6565,23000.0
2007-02-02 15:10:00,33.83,33.87,33.83,33.87,21800.0,22.6565,22.6833,22.6565,22.6833,21800.0
2007-02-02 15:15:00,33.87,33.88,33.87,33.88,17800.0,22.6833,22.69,22.6833,22.69,17800.0
2007-02-02 15:20:00,33.88,33.88,33.84,33.84,22000.0,22.69,22.69,22.6632,22.6632,22000.0
2007-02-02 15:25:00,33.85,33.87,33.84,33.87,19000.0,22.6699,22.6833,22.6632,22.6833,19000.0
2007-02-02 15:30:00,33.88,33.93,33.87,33.9,34000.0,22.69,22.7235,22.6833,22.7034,34000.0
2007-02-02 15:35:00,33.9,33.9,33.88,33.9,17400.0,22.7034,22.7034,22.69,22.7034,17400.0
2007-02-02 15:40:00,33.9,33.92,33.89,33.92,18200.0,22.7034,22.7168,22.6967,22.7168,18200.0
2007-02-02 15:45:00,33.93,33.94,33.9,33.94,24000.0,22.7235,22.7302,22.7034,22.7302,24000.0
2007-02-02 15:50:00,33.94,33.95,33.9,33.91,20800.0,22.7302,22.7369,22.7034,22.7101,20800.0
2007-02-02 15:55:00,33.91,33.91,33.84,33.84,59000.0,22.7101,22.7101,22.6632,22.6632,59000.0
2007-02-05 09:30:00,33.69,33.74,33.65,33.69,33400.0,22.5627,22.5962,22.5359,22.5627,33400.0
2007-02-05 09:35:00,33.69,33.75,33.67,33.67,9000.0,22.5627,22.6029,22.5493,22.5493,9000.0
2007-02-05 09:40:00,33.66,33.66,33.59,33.61,15600.0,22.5426,22.5426,22.4958,22.5092,15600.0
2007-02-05 09:45:00,33.63,33.65,33.61,33.63,16600.0,22.5225,22.5359,22.5092,22.5225,16600.0
2007-02-05 09:50:00,33.63,33.67,33.63,33.64,24000.0,22.5225,22.5493,22.5225,22.5292,24000.0
2007-02-05 09:55:00,33.64,33.64,33.54,33.56,29600.0,22.5292,22.5292,22.4623,22.4757,29600.0
2007-02-05 10:00:00,33.56,33.59,33.51,33.57,27400.0,22.4757,22.4958,22.4422,22.4824,27400.0
2007-02-05 10:05:00,33.57,33.58,33.52,33.57,19400.0,22.4824,22.4891,22.4489,22.4824,19400.0
2007-02-05 10:10:00,33.58,33.61,33.56,33.56,13800.0,22.4891,22.5092,22.4757,22.4757,13800.0
2007-02-05 10:15:00,33.56,33.56,33.54,33.56,10800.0,22.4757,22.4757,22.4623,22.4757,10800.0
2007-02-05 10:20:00,33.55,33.63,33.54,33.62,15000.0,22.469,22.5225,22.4623,22.5158,15000.0
2007-02-05 10:25:00,33.62,33.63,33.61,33.62,11400.0,22.5158,22.5225,22.5092,22.5158,11400.0
2007-02-05 10:30:00,33.62,33.7,33.62,33.7,23200.0,22.5158,22.5694,22.5158,22.5694,23200.0
2007-02-05 10:35:00,33.7,33.7,33.6,33.6,9800.0,22.5694,22.5694,22.5025,22.5025,9800.0
2007-02-05 10:40:00,33.62,33.65,33.6,33.63,8800.0,22.5158,22.5359,22.5025,22.5225,8800.0
2007-02-05 10:45:00,33.63,33.68,33.63,33.68,4600.0,22.5225,22.556,22.5225,22.556,4600.0
2007-02-05 10:50:00,33.68,33.68,33.64,33.64,6200.0,22.556,22.556,22.5292,22.5292,6200.0
2007-02-05 10:55:00,33.64,33.68,33.64,33.67,2800.0,22.5292,22.556,22.5292,22.5493,2800.0
2007-02-05 11:00:00,33.67,33.67,33.63,33.67,11000.0,22.5493,22.5493,22.5225,22.5493,11000.0
2007-02-05 11:05:00,33.66,33.66,33.6,33.62,12200.0,22.5426,22.5426,22.5025,22.5158,12200.0
2007-02-05 11:10:00,33.6,33.6,33.52,33.53,16400.0,22.5025,22.5025,22.4489,22.4556,16400.0
2007-02-05 11:15:00,33.52,33.56,33.52,33.55,9400.0,22.4489,22.4757,22.4489,22.469,9400.0
2007-02-05 11:20:00,33.55,33.56,33.52,33.53,8200.0,22.469,22.4757,22.4489,22.4556,8200.0
2007-02-05 11:25:00,33.54,33.54,33.46,33.46,20400.0,22.4623,22.4623,22.4087,22.4087,20400.0
2007-02-05 11:30:00,33.46,33.51,33.46,33.46,18400.0,22.4087,22.4422,22.4087,22.4087,18400.0
2007-02-05 11:35:00,33.46,33.46,33.45,33.45,6400.0,22.4087,22.4087,22.402,22.402,6400.0
2007-02-05 11:40:00,33.45,33.46,33.45,33.46,34600.0,22.402,22.4087,22.402,22.4087,34600.0
2007-02-05 11:45:00,33.45,33.46,33.45,33.46,13800.0,22.402,22.4087,22.402,22.4087,13800.0
2007-02-05 11:50:00,33.45,33.46,33.45,33.46,10600.0,22.402,22.4087,22.402,22.4087,10600.0
2007-02-05 11:55:00,33.46,33.46,33.44,33.45,12000.0,22.4087,22.4087,22.3953,22.402,12000.0
2007-02-05 12:00:00,33.45,33.49,33.45,33.47,11400.0,22.402,22.4288,22.402,22.4154,11400.0
2007-02-05 12:05:00,33.47,33.5,33.45,33.5,4000.0,22.4154,22.4355,22.402,22.4355,4000.0
2007-02-05 12:10:00,33.49,33.5,33.49,33.5,2600.0,22.4288,22.4355,22.4288,22.4355,2600.0
2007-02-05 12:15:00,33.49,33.5,33.48,33.5,5200.0,22.4288,22.4355,22.4221,22.4355,5200.0
2007-02-05 12:20:00,33.5,33.54,33.49,33.54,9400.0,22.4355,22.4623,22.4288,22.4623,9400.0
2007-02-05 12:25:00,33.54,33.55,33.53,33.55,2800.0,22.4623,22.469,22.4556,22.469,2800.0
2007-02-05 12:30:00,33.55,33.6,33.55,33.55,19000.0,22.469,22.5025,22.469,22.469,19000.0
2007-02-05 12:35:00,33.55,33.56,33.54,33.54,2800.0,22.469,22.4757,22.4623,22.4623,2800.0
2007-02-05 12:40:00,33.54,33.54,33.52,33.52,5000.0,22.4623,22.4623,22.4489,22.4489,5000.0
2007-02-05 12:45:00,33.52,33.52,33.48,33.48,14800.0,22.4489,22.4489,22.4221,22.4221,14800.0
2007-02-05 12:50:00,33.48,33.49,33.47,33.48,4600.0,22.4221,22.4288,22.4154,22.4221,4600.0
2007-02-05 12:55:00,33.49,33.5,33.48,33.5,4200.0,22.4288,22.4355,22.4221,22.4355,4200.0
2007-02-05 13:00:00,33.52,33.52,33.5,33.5,15200.0,22.4489,22.4489,22.4355,22.4355,15200.0
2007-02-05 13:05:00,33.51,33.51,33.45,33.49,19000.0,22.4422,22.4422,22.402,22.4288,19000.0
2007-02-05 13:10:00,33.49,33.5,33.43,33.48,26800.0,22.4288,22.4355,22.3886,22.4221,26800.0
2007-02-05 13:15:00,33.48,33.49,33.47,33.47,7200.0,22.4221,22.4288,22.4154,22.4154,7200.0
2007-02-05 13:20:00,33.47,33.47,33.43,33.47,11800.0,22.4154,22.4154,22.3886,22.4154,11800.0
2007-02-05 13:25:00,33.47,33.47,33.42,33.42,13000.0,22.4154,22.4154,22.3819,22.3819,13000.0
2007-02-05 13:30:00,33.42,33.42,33.4,33.42,10000.0,22.3819,22.3819,22.3685,22.3819,10000.0
2007-02-05 13:35:00,33.42,33.48,33.42,33.46,17000.0,22.3819,22.4221,22.3819,22.4087,17000.0
2007-02-05 13:40:00,33.45,33.46,33.45,33.46,5200.0,22.402,22.4087,22.402,22.4087,5200.0
2007-02-05 13:45:00,33.46,33.46,33.44,33.44,14600.0,22.4087,22.4087,22.3953,22.3953,14600.0
2007-02-05 13:50:00,33.45,33.45,33.44,33.44,5600.0,22.402,22.402,22.3953,22.3953,5600.0
2007-02-05 13:55:00,33.44,33.45,33.41,33.42,11200.0,22.3953,22.402,22.3752,22.3819,11200.0
2007-02-05 14:00:00,33.42,33.47,33.42,33.47,30000.0,22.3819,22.4154,22.3819,22.4154,30000.0
2007-02-05 14:05:00,33.47,33.47,33.45,33.46,9000.0,22.4154,22.4154,22.402,22.4087,9000.0
2007-02-05 14:10:00,33.46,33.49,33.45,33.48,16400.0,22.4087,22.4288,22.402,22.4221,16400.0
2007-02-05 14:15:00,33.49,33.49,33.47,33.49,12400.0,22.4288,22.4288,22.4154,22.4288,12400.0
2007-02-05 14:20:00,33.51,33.54,33.49,33.54,23200.0,22.4422,22.4623,22.4288,22.4623,23200.0
2007-02-05 14:25:00,33.54,33.57,33.54,33.57,12600.0,22.4623,22.4824,22.4623,22.4824,12600.0
2007-02-05 14:30:00,33.58,33.58,33.56,33.56,14200.0,22.4891,22.4891,22.4757,22.4757,14200.0
2007-02-05 14:35:00,33.56,33.58,33.56,33.57,24200.0,22.4757,22.4891,22.4757,22.4824,24200.0
2007-02-05 14:40:00,33.57,33.58,33.56,33.57,6200.0,22.4824,22.4891,22.4757,22.4824,6200.0
2007-02-05 14:45:00,33.58,33.6,33.58,33.6,12400.0,22.4891,22.5025,22.4891,22.5025,12400.0
2007-02-05 14:50:00,33.6,33.6,33.58,33.6,12600.0,22.5025,22.5025,22.4891,22.5025,12600.0
2007-02-05 14:55:00,33.6,33.62,33.59,33.59,28000.0,22.5025,22.5158,22.4958,22.4958,28000.0
2007-02-05 15:00:00,33.6,33.61,33.58,33.59,21200.0,22.5025,22.5092,22.4891,22.4958,21200.0
2007-02-05 15:05:00,33.59,33.6,33.59,33.59,7800.0,22.4958,22.5025,22.4958,22.4958,7800.0
2007-02-05 15:10:00,33.59,33.59,33.58,33.59,18200.0,22.4958,22.4958,22.4891,22.4958,18200.0
2007-02-05 15:15:00,33.59,33.59,33.58,33.59,11400.0,22.4958,22.4958,22.4891,22.4958,11400.0
2007-02-05 15:20:00,33.59,33.6,33.58,33.58,13200.0,22.4958,22.5025,22.4891,22.4891,13200.0
2007-02-05 15:25:00,33.58,33.6,33.58,33.59,15400.0,22.4891,22.5025,22.4891,22.4958,15400.0
2007-02-05 15:30:00,33.6,33.6,33.58,33.58,9800.0,22.5025,22.5025,22.4891,22.4891,9800.0
2007-02-05 15:35:00,33.58,33.6,33.57,33.6,20400.0,22.4891,22.5025,22.4824,22.5025,20400.0
2007-02-05 15:40:00,33.59,33.6,33.56,33.56,20400.0,22.4958,22.5025,22.4757,22.4757,20400.0
2007-02-05 15:45:00,33.56,33.57,33.56,33.57,11400.0,22.4757,22.4824,22.4757,22.4824,11400.0
2007-02-05 15:50:00,33.57,33.57,33.54,33.54,19400.0,22.4824,22.4824,22.4623,22.4623,19400.0
2007-02-05 15:55:00,33.54,33.54,33.52,33.54,30400.0,22.4623,22.4623,22.4489,22.4623,30400.0
2007-02-06 09:30:00,33.54,33.68,33.54,33.68,16800.0,22.4623,22.556,22.4623,22.556,16800.0
2007-02-06 09:35:00,33.68,33.77,33.65,33.77,9600.0,22.556,22.6163,22.5359,22.6163,9600.0
2007-02-06 09:40:00,33.77,33.87,33.76,33.8,22000.0,22.6163,22.6833,22.6096,22.6364,22000.0
2007-02-06 09:45:00,33.82,33.91,33.82,33.91,22600.0,22.6498,22.7101,22.6498,22.7101,22600.0
2007-02-06 09:50:00,33.91,33.91,33.8,33.8,20400.0,22.7101,22.7101,22.6364,22.6364,20400.0
2007-02-06 09:55:00,33.8,33.88,33.75,33.83,66800.0,22.6364,22.69,22.6029,22.6565,66800.0
2007-02-06 10:00:00,33.83,33.83,33.75,33.77,39800.0,22.6565,22.6565,22.6029,22.6163,39800.0
2007-02-06 10:05:00,33.77,33.8,33.73,33.74,34600.0,22.6163,22.6364,22.5895,22.5962,34600.0
2007-02-06 10:10:00,33.76,33.79,33.71,33.77,37400.0,22.6096,22.6297,22.5761,22.6163,37400.0
2007-02-06 10:15:00,33.77,33.8,33.72,33.8,36800.0,22.6163,22.6364,22.5828,22.6364,36800.0
2007-02-06 10:20:00,33.79,33.81,33.79,33.8,14800.0,22.6297,22.6431,22.6297,22.6364,14800.0
2007-02-06 10:25:00,33.8,33.82,33.77,33.77,31400.0,22.6364,22.6498,22.6163,22.6163,31400.0
2007-02-06 10:30:00,33.76,33.82,33.73,33.79,39400.0,22.6096,22.6498,22.5895,22.6297,39400.0
2007-02-06 10:35:00,33.79,33.8,33.74,33.78,28400.0,22.6297,22.6364,22.5962,22.623,28400.0
2007-02-06 10:40:00,33.77,33.79,33.74,33.77,13800.0,22.6163,22.6297,22.5962,22.6163,13800.0
2007-02-06 10:45:00,33.76,33.8,33.75,33.78,29400.0,22.6096,22.6364,22.6029,22.623,29400.0
2007-02-06 10:50:00,33.79,33.8,33.77,33.79,12200.0,22.6297,22.6364,22.6163,22.6297,12200.0
2007-02-06 10:55:00,33.79,33.83,33.77,33.8,39200.0,22.6297,22.6565,22.6163,22.6364,39200.0
2007-02-06 11:00:00,33.79,33.85,33.79,33.85,25400.0,22.6297,22.6699,22.6297,22.6699,25400.0
2007-02-06 11:05:00,33.84,33.85,33.83,33.85,24600.0,22.6632,22.6699,22.6565,22.6699,24600.0
2007-02-06 11:10:00,33.84,33.85,33.79,33.82,33600.0,22.6632,22.6699,22.6297,22.6498,33600.0
2007-02-06 11:15:00,33.81,33.83,33.77,33.77,26400.0,22.6431,22.6565,22.6163,22.6163,26400.0
2007-02-06 11:20:00,33.77,33.78,33.73,33.77,27400.0,22.6163,22.623,22.5895,22.6163,27400.0
2007-02-06 11:25:00,33.78,33.78,33.76,33.77,5800.0,22.623,22.623,22.6096,22.6163,5800.0
2007-02-06 11:30:00,33.78,33.8,33.76,33.79,35600.0,22.623,22.6364,22.6096,22.6297,35600.0
2007-02-06 11:35:00,33.78,33.83,33.78,33.81,19400.0,22.623,22.6565,22.623,22.6431,19400.0
2007-02-06 11:40:00,33.82,33.84,33.79,33.8,30400.0,22.6498,22.6632,22.6297,22.6364,30400.0
2007-02-06 11:45:00,33.79,33.84,33.79,33.83,21400.0,22.6297,22.6632,22.6297,22.6565,21400.0
2007-02-06 11:50:00,33.81,33.82,33.8,33.82,11200.0,22.6431,22.6498,22.6364,22.6498,11200.0
2007-02-06 11:55:00,33.82,33.84,33.79,33.79,18000.0,22.6498,22.6632,22.6297,22.6297,18000.0
2007-02-06 12:00:00,33.79,33.85,33.79,33.83,10400.0,22.6297,22.6699,22.6297,22.6565,10400.0
2007-02-06 12:05:00,33.83,33.85,33.83,33.85,8000.0,22.6565,22.6699,22.6565,22.6699,8000.0
2007-02-06 12:10:00,33.85,33.87,33.84,33.86,16000.0,22.6699,22.6833,22.6632,22.6766,16000.0
2007-02-06 12:15:00,33.87,33.87,33.85,33.85,6600.0,22.6833,22.6833,22.6699,22.6699,6600.0
2007-02-06 12:20:00,33.85,33.85,33.85,33.85,6400.0,22.6699,22.6699,22.6699,22.6699,6400.0
2007-02-06 12:25:00,33.85,33.88,33.84,33.84,15000.0,22.6699,22.69,22.6632,22.6632,15000.0
2007-02-06 12:30:00,33.84,33.84,33.79,33.79,11200.0,22.6632,22.6632,22.6297,22.6297,11200.0
2007-02-06 12:35:00,33.79,33.81,33.79,33.8,8400.0,22.6297,22.6431,22.6297,22.6364,8400.0
2007-02-06 12:40:00,33.8,33.83,33.77,33.79,20000.0,22.6364,22.6565,22.6163,22.6297,20000.0
2007-02-06 12:45:00,33.79,33.81,33.79,33.81,10000.0,22.6297,22.6431,22.6297,22.6431,10000.0
2007-02-06 12:50:00,33.8,33.81,33.79,33.81,5600.0,22.6364,22.6431,22.6297,22.6431,5600.0
2007-02-06 12:55:00,33.8,33.83,33.8,33.8,7200.0,22.6364,22.6565,22.6364,22.6364,7200.0
2007-02-06 13:00:00,33.8,33.83,33.8,33.83,15600.0,22.6364,22.6565,22.6364,22.6565,15600.0
2007-02-06 13:05:00,33.82,33.83,33.82,33.83,23400.0,22.6498,22.6565,22.6498,22.6565,23400.0
2007-02-06 13:10:00,33.83,33.87,33.83,33.85,21200.0,22.6565,22.6833,22.6565,22.6699,21200.0
2007-02-06 13:15:00,33.85,33.88,33.84,33.87,15800.0,22.6699,22.69,22.6632,22.6833,15800.0
2007-02-06 13:20:00,33.87,33.88,33.87,33.87,6400.0,22.6833,22.69,22.6833,22.6833,6400.0
2007-02-06 13:25:00,33.86,33.88,33.85,33.88,11400.0,22.6766,22.69,22.6699,22.69,11400.0
2007-02-06 13:30:00,33.88,33.9,33.86,33.88,30200.0,22.69,22.7034,22.6766,22.69,30200.0
2007-02-06 13:35:00,33.88,33.89,33.85,33.89,12600.0,22.69,22.6967,22.6699,22.6967,12600.0
2007-02-06 13:40:00,33.9,33.9,33.88,33.89,14400.0,22.7034,22.7034,22.69,22.6967,14400.0
2007-02-06 13:45:00,33.89,33.9,33.88,33.89,8400.0,22.6967,22.7034,22.69,22.6967,8400.0
2007-02-06 13:50:00,33.9,33.9,33.88,33.9,8000.0,22.7034,22.7034,22.69,22.7034,8000.0
2007-02-06 13:55:00,33.9,33.94,33.9,33.94,9000.0,22.7034,22.7302,22.7034,22.7302,9000.0
2007-02-06 14:00:00,33.94,33.95,33.9,33.9,14000.0,22.7302,22.7369,22.7034,22.7034,14000.0
2007-02-06 14:05:00,33.9,33.9,33.89,33.9,9200.0,22.7034,22.7034,22.6967,22.7034,9200.0
2007-02-06 14:10:00,33.9,33.91,33.9,33.9,17200.0,22.7034,22.7101,22.7034,22.7034,17200.0
2007-02-06 14:15:00,33.9,33.92,33.9,33.91,10800.0,22.7034,22.7168,22.7034,22.7101,10800.0
2007-02-06 14:20:00,33.91,33.92,33.9,33.92,10200.0,22.7101,22.7168,22.7034,22.7168,10200.0
2007-02-06 14:25:00,33.92,33.93,33.92,33.93,9000.0,22.7168,22.7235,22.7168,22.7235,9000.0
2007-02-06 14:30:00,33.93,33.95,33.93,33.95,13000.0,22.7235,22.7369,22.7235,22.7369,13000.0
2007-02-06 14:35:00,33.94,33.94,33.88,33.88,12800.0,22.7302,22.7302,22.69,22.69,12800.0
2007-02-06 14:40:00,33.89,33.93,33.89,33.91,9800.0,22.6967,22.7235,22.6967,22.7101,9800.0
2007-02-06 14:45:00,33.91,33.95,33.91,33.94,8600.0,22.7101,22.7369,22.7101,22.7302,8600.0
2007-02-06 14:50:00,33.94,33.97,33.94,33.97,10600.0,22.7302,22.7502,22.7302,22.7502,10600.0
2007-02-06 14:55:00,33.97,33.98,33.94,33.95,19200.0,22.7502,22.7569,22.7302,22.7369,19200.0
2007-02-06 15:00:00,33.95,33.98,33.95,33.97,15000.0,22.7369,22.7569,22.7369,22.7502,15000.0
2007-02-06 15:05:00,33.97,33.98,33.97,33.97,9400.0,22.7502,22.7569,22.7502,22.7502,9400.0
2007-02-06 15:10:00,33.97,33.97,33.96,33.97,10000.0,22.7502,22.7502,22.7436,22.7502,10000.0
2007-02-06 15:15:00,33.97,33.99,33.97,33.99,19000.0,22.7502,22.7636,22.7502,22.7636,19000.0
2007-02-06 15:20:00,33.99,33.99,33.98,33.99,18400.0,22.7636,22.7636,22.7569,22.7636,18400.0
2007-02-06 15:25:00,33.99,34.01,33.98,33.99,21400.0,22.7636,22.777,22.7569,22.7636,21400.0
2007-02-06 15:30:00,33.99,33.99,33.97,33.98,18000.0,22.7636,22.7636,22.7502,22.7569,18000.0
2007-02-06 15:35:00,33.97,33.98,33.96,33.97,10800.0,22.7502,22.7569,22.7436,22.7502,10800.0
2007-02-06 15:40:00,33.97,33.98,33.96,33.96,21200.0,22.7502,22.7569,22.7436,22.7436,21200.0
2007-02-06 15:45:00,33.96,33.96,33.95,33.95,19000.0,22.7436,22.7436,22.7369,22.7369,19000.0
2007-02-06 15:50:00,33.95,33.96,33.95,33.95,26600.0,22.7369,22.7436,22.7369,22.7369,26600.0
2007-02-06 15:55:00,33.95,33.96,33.92,33.93,42800.0,22.7369,22.7436,22.7168,22.7235,42800.0
2007-02-07 09:30:00,34.0,34.07,34.0,34.05,25800.0,22.7703,22.8172,22.7703,22.8038,25800.0
2007-02-07 09:35:00,34.06,34.15,34.01,34.12,54800.0,22.8105,22.8708,22.777,22.8507,54800.0
2007-02-07 09:40:00,34.1,34.16,34.09,34.13,30600.0,22.8373,22.8775,22.8306,22.8574,30600.0
2007-02-07 09:45:00,34.13,34.18,34.09,34.18,29600.0,22.8574,22.8909,22.8306,22.8909,29600.0
2007-02-07 09:50:00,34.17,34.22,34.17,34.22,22400.0,22.8842,22.9177,22.8842,22.9177,22400.0
2007-02-07 09:55:00,34.21,34.21,34.18,34.2,20400.0,22.911,22.911,22.8909,22.9043,20400.0
2007-02-07 10:00:00,34.19,34.2,34.11,34.13,39800.0,22.8976,22.9043,22.844,22.8574,39800.0
2007-02-07 10:05:00,34.13,34.14,34.1,34.13,35000.0,22.8574,22.8641,22.8373,22.8574,35000.0
2007-02-07 10:10:00,34.13,34.16,34.11,34.13,39800.0,22.8574,22.8775,22.844,22.8574,39800.0
2007-02-07 10:15:00,34.13,34.15,34.1,34.15,46600.0,22.8574,22.8708,22.8373,22.8708,46600.0
2007-02-07 10:20:00,34.13,34.15,34.11,34.15,34800.0,22.8574,22.8708,22.844,22.8708,34800.0
2007-02-07 10:25:00,34.13,34.17,34.12,34.13,19400.0,22.8574,22.8842,22.8507,22.8574,19400.0
2007-02-07 10:30:00,34.13,34.17,34.09,34.17,33800.0,22.8574,22.8842,22.8306,22.8842,33800.0
2007-02-07 10:35:00,34.16,34.21,34.16,34.2,19800.0,22.8775,22.911,22.8775,22.9043,19800.0
2007-02-07 10:40:00,34.19,34.2,34.19,34.2,8800.0,22.8976,22.9043,22.8976,22.9043,8800.0
2007-02-07 10:45:00,34.19,34.2,34.11,34.13,40400.0,22.8976,22.9043,22.844,22.8574,40400.0
2007-02-07 10:50:00,34.13,34.13,34.1,34.13,14600.0,22.8574,22.8574,22.8373,22.8574,14600.0
2007-02-07 10:55:00,34.13,34.17,34.13,34.16,35200.0,22.8574,22.8842,22.8574,22.8775,35200.0
2007-02-07 11:00:00,34.15,34.15,34.13,34.13,10200.0,22.8708,22.8708,22.8574,22.8574,10200.0
2007-02-07 11:05:00,34.13,34.15,34.13,34.13,16400.0,22.8574,22.8708,22.8574,22.8574,16400.0
2007-02-07 11:10:00,34.13,34.13,34.1,34.1,11200.0,22.8574,22.8574,22.8373,22.8373,11200.0
2007-02-07 11:15:00,34.1,34.13,34.1,34.12,16400.0,22.8373,22.8574,22.8373,22.8507,16400.0
2007-02-07 11:20:00,34.12,34.18,34.12,34.17,24000.0,22.8507,22.8909,22.8507,22.8842,24000.0
2007-02-07 11:25:00,34.17,34.18,34.17,34.17,2800.0,22.8842,22.8909,22.8842,22.8842,2800.0
2007-02-07 11:30:00,34.17,34.18,34.17,34.18,14400.0,22.8842,22.8909,22.8842,22.8909,14400.0
2007-02-07 11:35:00,34.18,34.19,34.18,34.18,5800.0,22.8909,22.8976,22.8909,22.8909,5800.0
2007-02-07 11:40:00,34.19,34.21,34.19,34.21,20200.0,22.8976,22.911,22.8976,22.911,20200.0
2007-02-07 11:45:00,34.21,34.23,34.21,34.21,12800.0,22.911,22.9244,22.911,22.911,12800.0
2007-02-07 11:50:00,34.21,34.21,34.2,34.21,11400.0,22.911,22.911,22.9043,22.911,11400.0
2007-02-07 11:55:00,34.21,34.23,34.21,34.22,16400.0,22.911,22.9244,22.911,22.9177,16400.0
2007-02-07 12:00:00,34.22,34.22,34.19,34.2,16600.0,22.9177,22.9177,22.8976,22.9043,16600.0
2007-02-07 12:05:00,34.2,34.2,34.2,34.2,10200.0,22.9043,22.9043,22.9043,22.9043,10200.0
2007-02-07 12:10:00,34.2,34.2,34.2,34.2,7200.0,22.9043,22.9043,22.9043,22.9043,7200.0
2007-02-07 12:15:00,34.2,34.2,34.19,34.19,14400.0,22.9043,22.9043,22.8976,22.8976,14400.0
2007-02-07 12:20:00,34.19,34.2,34.19,34.2,4200.0,22.8976,22.9043,22.8976,22.9043,4200.0
2007-02-07 12:25:00,34.2,34.2,34.19,34.19,12400.0,22.9043,22.9043,22.8976,22.8976,12400.0
2007-02-07 12:30:00,34.19,34.19,34.18,34.19,6600.0,22.8976,22.8976,22.8909,22.8976,6600.0
2007-02-07 12:35:00,34.19,34.2,34.18,34.19,26200.0,22.8976,22.9043,22.8909,22.8976,26200.0
2007-02-07 12:40:00,34.19,34.19,34.18,34.18,9000.0,22.8976,22.8976,22.8909,22.8909,9000.0
2007-02-07 12:45:00,34.18,34.19,34.18,34.18,10000.0,22.8909,22.8976,22.8909,22.8909,10000.0
2007-02-07 12:50:00,34.18,34.18,34.16,34.16,10800.0,22.8909,22.8909,22.8775,22.8775,10800.0
2007-02-07 12:55:00,34.16,34.17,34.15,34.16,26400.0,22.8775,22.8842,22.8708,22.8775,26400.0
2007-02-07 13:00:00,34.16,34.2,34.15,34.19,28200.0,22.8775,22.9043,22.8708,22.8976,28200.0
2007-02-07 13:05:00,34.19,34.19,34.18,34.19,13800.0,22.8976,22.8976,22.8909,22.8976,13800.0
2007-02-07 13:10:00,34.2,34.21,34.19,34.21,16600.0,22.9043,22.911,22.8976,22.911,16600.0
2007-02-07 13:15:00,34.21,34.23,34.21,34.23,12800.0,22.911,22.9244,22.911,22.9244,12800.0
2007-02-07 13:20:00,34.23,34.23,34.21,34.21,11000.0,22.9244,22.9244,22.911,22.911,11000.0
2007-02-07 13:25:00,34.21,34.21,34.21,34.21,1400.0,22.911,22.911,22.911,22.911,1400.0
2007-02-07 13:30:00,34.21,34.21,34.21,34.21,11400.0,22.911,22.911,22.911,22.911,11400.0
2007-02-07 13:35:00,34.21,34.21,34.21,34.21,11000.0,22.911,22.911,22.911,22.911,11000.0
2007-02-07 13:40:00,34.2,34.21,34.2,34.21,8200.0,22.9043,22.911,22.9043,22.911,8200.0
2007-02-07 13:45:00,34.21,34.21,34.2,34.21,7600.0,22.911,22.911,22.9043,22.911,7600.0
2007-02-07 13:50:00,34.21,34.22,34.2,34.21,9600.0,22.911,22.9177,22.9043,22.911,9600.0
2007-02-07 13:55:00,34.21,34.22,34.17,34.19,26600.0,22.911,22.9177,22.8842,22.8976,26600.0
2007-02-07 14:00:00,34.2,34.22,34.19,34.22,13200.0,22.9043,22.9177,22.8976,22.9177,13200.0
2007-02-07 14:05:00,34.22,34.22,34.18,34.18,21000.0,22.9177,22.9177,22.8909,22.8909,21000.0
2007-02-07 14:10:00,34.18,34.19,34.17,34.18,10600.0,22.8909,22.8976,22.8842,22.8909,10600.0
2007-02-07 14:15:00,34.18,34.2,34.18,34.2,12200.0,22.8909,22.9043,22.8909,22.9043,12200.0
2007-02-07 14:20:00,34.2,34.22,34.19,34.21,22000.0,22.9043,22.9177,22.8976,22.911,22000.0
2007-02-07 14:25:00,34.21,34.23,34.2,34.23,8200.0,22.911,22.9244,22.9043,22.9244,8200.0
2007-02-07 14:30:00,34.22,34.23,34.2,34.2,10000.0,22.9177,22.9244,22.9043,22.9043,10000.0
2007-02-07 14:35:00,34.21,34.21,34.19,34.19,16600.0,22.911,22.911,22.8976,22.8976,16600.0
2007-02-07 14:40:00,34.19,34.19,34.16,34.17,18800.0,22.8976,22.8976,22.8775,22.8842,18800.0
2007-02-07 14:45:00,34.17,34.18,34.14,34.14,27400.0,22.8842,22.8909,22.8641,22.8641,27400.0
2007-02-07 14:50:00,34.15,34.17,34.15,34.16,14400.0,22.8708,22.8842,22.8708,22.8775,14400.0
2007-02-07 14:55:00,34.16,34.16,34.15,34.15,19200.0,22.8775,22.8775,22.8708,22.8708,19200.0
2007-02-07 15:00:00,34.15,34.16,34.15,34.16,12800.0,22.8708,22.8775,22.8708,22.8775,12800.0
2007-02-07 15:05:00,34.15,34.15,34.13,34.13,24600.0,22.8708,22.8708,22.8574,22.8574,24600.0
2007-02-07 15:10:00,34.12,34.13,34.12,34.13,23000.0,22.8507,22.8574,22.8507,22.8574,23000.0
2007-02-07 15:15:00,34.13,34.17,34.13,34.17,16000.0,22.8574,22.8842,22.8574,22.8842,16000.0
2007-02-07 15:20:00,34.17,34.17,34.16,34.16,10400.0,22.8842,22.8842,22.8775,22.8775,10400.0
2007-02-07 15:25:00,34.17,34.17,34.14,34.15,11800.0,22.8842,22.8842,22.8641,22.8708,11800.0
2007-02-07 15:30:00,34.15,34.15,34.14,34.14,17800.0,22.8708,22.8708,22.8641,22.8641,17800.0
2007-02-07 15:35:00,34.15,34.15,34.13,34.15,23000.0,22.8708,22.8708,22.8574,22.8708,23000.0
2007-02-07 15:40:00,34.15,34.16,34.14,34.16,17200.0,22.8708,22.8775,22.8641,22.8775,17200.0
2007-02-07 15:45:00,34.16,34.16,34.13,34.13,15000.0,22.8775,22.8775,22.8574,22.8574,15000.0
2007-02-07 15:50:00,34.13,34.16,34.13,34.14,38600.0,22.8574,22.8775,22.8574,22.8641,38600.0
2007-02-07 15:55:00,34.14,34.17,34.14,34.17,46200.0,22.8641,22.8842,22.8641,22.8842,46200.0
2007-02-08 09:30:00,34.04,34.16,34.04,34.08,28000.0,22.7971,22.8775,22.7971,22.8239,28000.0
2007-02-08 09:35:00,34.08,34.13,34.06,34.08,26800.0,22.8239,22.8574,22.8105,22.8239,26800.0
2007-02-08 09:40:00,34.07,34.08,33.96,33.96,15800.0,22.8172,22.8239,22.7436,22.7436,15800.0
2007-02-08 09:45:00,33.95,33.96,33.92,33.94,12800.0,22.7369,22.7436,22.7168,22.7302,12800.0
2007-02-08 09:50:00,33.94,33.97,33.9,33.97,17000.0,22.7302,22.7502,22.7034,22.7502,17000.0
2007-02-08 09:55:00,33.96,33.99,33.88,33.98,17800.0,22.7436,22.7636,22.69,22.7569,17800.0
2007-02-08 10:00:00,33.98,33.98,33.93,33.94,22400.0,22.7569,22.7569,22.7235,22.7302,22400.0
2007-02-08 10:05:00,33.93,33.99,33.93,33.96,11200.0,22.7235,22.7636,22.7235,22.7436,11200.0
2007-02-08 10:10:00,33.95,33.98,33.93,33.94,18400.0,22.7369,22.7569,22.7235,22.7302,18400.0
2007-02-08 10:15:00,33.94,33.94,33.87,33.89,17600.0,22.7302,22.7302,22.6833,22.6967,17600.0
2007-02-08 10:20:00,33.88,33.93,33.88,33.92,16000.0,22.69,22.7235,22.69,22.7168,16000.0
2007-02-08 10:25:00,33.91,33.91,33.85,33.87,13800.0,22.7101,22.7101,22.6699,22.6833,13800.0
2007-02-08 10:30:00,33.85,33.92,33.85,33.92,20000.0,22.6699,22.7168,22.6699,22.7168,20000.0
2007-02-08 10:35:00,33.91,33.91,33.88,33.88,14200.0,22.7101,22.7101,22.69,22.69,14200.0
2007-02-08 10:40:00,33.88,33.88,33.85,33.86,13400.0,22.69,22.69,22.6699,22.6766,13400.0
2007-02-08 10:45:00,33.87,33.88,33.86,33.86,4200.0,22.6833,22.69,22.6766,22.6766,4200.0
2007-02-08 10:50:00,33.85,33.86,33.85,33.85,7200.0,22.6699,22.6766,22.6699,22.6699,7200.0
2007-02-08 10:55:00,33.85,33.85,33.85,33.85,3600.0,22.6699,22.6699,22.6699,22.6699,3600.0
2007-02-08 11:00:00,33.85,33.85,33.79,33.81,29400.0,22.6699,22.6699,22.6297,22.6431,29400.0
2007-02-08 11:05:00,33.82,33.84,33.8,33.81,14800.0,22.6498,22.6632,22.6364,22.6431,14800.0
2007-02-08 11:10:00,33.8,33.84,33.8,33.83,13000.0,22.6364,22.6632,22.6364,22.6565,13000.0
2007-02-08 11:15:00,33.82,33.87,33.82,33.84,15800.0,22.6498,22.6833,22.6498,22.6632,15800.0
2007-02-08 11:20:00,33.85,33.85,33.82,33.82,17200.0,22.6699,22.6699,22.6498,22.6498,17200.0
2007-02-08 11:25:00,33.82,33.88,33.82,33.85,21000.0,22.6498,22.69,22.6498,22.6699,21000.0
2007-02-08 11:30:00,33.83,33.85,33.82,33.84,7400.0,22.6565,22.6699,22.6498,22.6632,7400.0
2007-02-08 11:35:00,33.84,33.85,33.81,33.85,6200.0,22.6632,22.6699,22.6431,22.6699,6200.0
2007-02-08 11:40:00,33.84,33.85,33.82,33.84,7600.0,22.6632,22.6699,22.6498,22.6632,7600.0
2007-02-08 11:45:00,33.85,33.88,33.85,33.88,5800.0,22.6699,22.69,22.6699,22.69,5800.0
2007-02-08 11:50:00,33.88,33.9,33.88,33.88,10800.0,22.69,22.7034,22.69,22.69,10800.0
2007-02-08 11:55:00,33.88,33.91,33.88,33.9,5000.0,22.69,22.7101,22.69,22.7034,5000.0
2007-02-08 12:00:00,33.9,33.9,33.87,33.88,7000.0,22.7034,22.7034,22.6833,22.69,7000.0
2007-02-08 12:05:00,33.89,33.89,33.87,33.87,3000.0,22.6967,22.6967,22.6833,22.6833,3000.0
2007-02-08 12:10:00,33.87,33.87,33.85,33.85,4600.0,22.6833,22.6833,22.6699,22.6699,4600.0
2007-02-08 12:15:00,33.84,33.85,33.82,33.83,9000.0,22.6632,22.6699,22.6498,22.6565,9000.0
2007-02-08 12:20:00,33.82,33.88,33.82,33.85,15600.0,22.6498,22.69,22.6498,22.6699,15600.0
2007-02-08 12:25:00,33.84,33.84,33.83,33.84,5600.0,22.6632,22.6632,22.6565,22.6632,5600.0
2007-02-08 12:30:00,33.84,33.85,33.84,33.85,4000.0,22.6632,22.6699,22.6632,22.6699,4000.0
2007-02-08 12:35:00,33.85,33.86,33.85,33.86,7800.0,22.6699,22.6766,22.6699,22.6766,7800.0
2007-02-08 12:40:00,33.86,33.86,33.83,33.84,7600.0,22.6766,22.6766,22.6565,22.6632,7600.0
2007-02-08 12:45:00,33.84,33.87,33.84,33.86,12800.0,22.6632,22.6833,22.6632,22.6766,12800.0
2007-02-08 12:50:00,33.88,33.88,33.84,33.84,14800.0,22.69,22.69,22.6632,22.6632,14800.0
2007-02-08 12:55:00,33.83,33.85,33.83,33.85,8200.0,22.6565,22.6699,22.6565,22.6699,8200.0
2007-02-08 13:00:00,33.84,33.87,33.84,33.85,14600.0,22.6632,22.6833,22.6632,22.6699,14600.0
2007-02-08 13:05:00,33.86,33.88,33.85,33.88,14000.0,22.6766,22.69,22.6699,22.69,14000.0
2007-02-08 13:10:00,33.87,33.88,33.86,33.88,5600.0,22.6833,22.69,22.6766,22.69,5600.0
2007-02-08 13:15:00,33.88,33.88,33.87,33.88,12200.0,22.69,22.69,22.6833,22.69,12200.0
2007-02-08 13:20:00,33.88,33.88,33.87,33.88,2800.0,22.69,22.69,22.6833,22.69,2800.0
2007-02-08 13:25:00,33.87,33.88,33.87,33.88,7000.0,22.6833,22.69,22.6833,22.69,7000.0
2007-02-08 13:30:00,33.87,33.91,33.87,33.88,10600.0,22.6833,22.7101,22.6833,22.69,10600.0
2007-02-08 13:35:00,33.88,33.88,33.88,33.88,3000.0,22.69,22.69,22.69,22.69,3000.0
2007-02-08 13:40:00,33.88,33.9,33.88,33.88,10600.0,22.69,22.7034,22.69,22.69,10600.0
2007-02-08 13:45:00,33.88,33.88,33.88,33.88,6600.0,22.69,22.69,22.69,22.69,6600.0
2007-02-08 13:50:00,33.88,33.88,33.87,33.88,15000.0,22.69,22.69,22.6833,22.69,15000.0
2007-02-08 13:55:00,33.88,33.89,33.88,33.88,7600.0,22.69,22.6967,22.69,22.69,7600.0
2007-02-08 14:00:00,33.88,33.88,33.87,33.88,4400.0,22.69,22.69,22.6833,22.69,4400.0
2007-02-08 14:05:00,33.88,33.88,33.87,33.88,8800.0,22.69,22.69,22.6833,22.69,8800.0
2007-02-08 14:10:00,33.88,33.88,33.88,33.88,4800.0,22.69,22.69,22.69,22.69,4800.0
2007-02-08 14:15:00,33.88,33.88,33.84,33.85,24000.0,22.69,22.69,22.6632,22.6699,24000.0
2007-02-08 14:20:00,33.85,33.87,33.84,33.87,12000.0,22.6699,22.6833,22.6632,22.6833,12000.0
2007-02-08 14:25:00,33.88,33.89,33.85,33.87,10800.0,22.69,22.6967,22.6699,22.6833,10800.0
2007-02-08 14:30:00,33.87,33.87,33.83,33.85,16600.0,22.6833,22.6833,22.6565,22.6699,16600.0
2007-02-08 14:35:00,33.85,33.85,33.83,33.85,12200.0,22.6699,22.6699,22.6565,22.6699,12200.0
2007-02-08 14:40:00,33.85,33.85,33.85,33.85,8800.0,22.6699,22.6699,22.6699,22.6699,8800.0
2007-02-08 14:45:00,33.85,33.87,33.85,33.87,5400.0,22.6699,22.6833,22.6699,22.6833,5400.0
2007-02-08 14:50:00,33.87,33.91,33.87,33.91,13400.0,22.6833,22.7101,22.6833,22.7101,13400.0
2007-02-08 14:55:00,33.92,33.95,33.89,33.89,11400.0,22.7168,22.7369,22.6967,22.6967,11400.0
2007-02-08 15:00:00,33.9,33.9,33.88,33.88,8200.0,22.7034,22.7034,22.69,22.69,8200.0
2007-02-08 15:05:00,33.88,33.92,33.87,33.92,7600.0,22.69,22.7168,22.6833,22.7168,7600.0
2007-02-08 15:10:00,33.92,33.92,33.87,33.88,23200.0,22.7168,22.7168,22.6833,22.69,23200.0
2007-02-08 15:15:00,33.88,33.88,33.85,33.87,12200.0,22.69,22.69,22.6699,22.6833,12200.0
2007-02-08 15:20:00,33.87,33.87,33.85,33.87,25600.0,22.6833,22.6833,22.6699,22.6833,25600.0
2007-02-08 15:25:00,33.87,33.87,33.84,33.84,7800.0,22.6833,22.6833,22.6632,22.6632,7800.0
2007-02-08 15:30:00,33.85,33.85,33.83,33.84,18400.0,22.6699,22.6699,22.6565,22.6632,18400.0
2007-02-08 15:35:00,33.83,33.84,33.82,33.82,17800.0,22.6565,22.6632,22.6498,22.6498,17800.0
2007-02-08 15:40:00,33.83,33.83,33.8,33.81,13800.0,22.6565,22.6565,22.6364,22.6431,13800.0
2007-02-08 15:45:00,33.82,33.83,33.8,33.8,14000.0,22.6498,22.6565,22.6364,22.6364,14000.0
2007-02-08 15:50:00,33.79,33.8,33.78,33.8,27000.0,22.6297,22.6364,22.623,22.6364,27000.0
2007-02-08 15:55:00,33.79,33.8,33.78,33.79,79400.0,22.6297,22.6364,22.623,22.6297,79400.0
2007-02-09 09:30:00,33.93,34.03,33.92,34.0,15600.0,22.7235,22.7904,22.7168,22.7703,15600.0
2007-02-09 09:35:00,34.01,34.08,34.01,34.01,40800.0,22.777,22.8239,22.777,22.777,40800.0
2007-02-09 09:40:00,34.01,34.02,33.96,33.98,16800.0,22.777,22.7837,22.7436,22.7569,16800.0
2007-02-09 09:45:00,33.99,34.05,33.93,33.96,38800.0,22.7636,22.8038,22.7235,22.7436,38800.0
2007-02-09 09:50:00,33.97,33.99,33.97,33.99,20400.0,22.7502,22.7636,22.7502,22.7636,20400.0
2007-02-09 09:55:00,34.0,34.01,33.94,33.94,24200.0,22.7703,22.777,22.7302,22.7302,24200.0
2007-02-09 10:00:00,33.94,33.99,33.93,33.97,23400.0,22.7302,22.7636,22.7235,22.7502,23400.0
2007-02-09 10:05:00,33.97,34.0,33.97,34.0,14000.0,22.7502,22.7703,22.7502,22.7703,14000.0
2007-02-09 10:10:00,34.0,34.02,33.99,34.02,20400.0,22.7703,22.7837,22.7636,22.7837,20400.0
2007-02-09 10:15:00,34.02,34.03,34.02,34.02,15800.0,22.7837,22.7904,22.7837,22.7837,15800.0
2007-02-09 10:20:00,34.02,34.02,33.99,34.0,20000.0,22.7837,22.7837,22.7636,22.7703,20000.0
2007-02-09 10:25:00,34.0,34.01,33.98,34.0,14200.0,22.7703,22.777,22.7569,22.7703,14200.0
2007-02-09 10:30:00,34.01,34.02,33.98,33.98,27000.0,22.777,22.7837,22.7569,22.7569,27000.0
2007-02-09 10:35:00,33.98,33.99,33.96,33.97,10400.0,22.7569,22.7636,22.7436,22.7502,10400.0
2007-02-09 10:40:00,33.98,33.99,33.96,33.97,7600.0,22.7569,22.7636,22.7436,22.7502,7600.0
2007-02-09 10:45:00,33.98,34.01,33.97,34.0,5600.0,22.7569,22.777,22.7502,22.7703,5600.0
2007-02-09 10:50:00,34.01,34.04,33.98,34.02,22000.0,22.777,22.7971,22.7569,22.7837,22000.0
2007-02-09 10:55:00,34.02,34.05,33.98,34.01,28000.0,22.7837,22.8038,22.7569,22.777,28000.0
2007-02-09 11:00:00,33.99,34.01,33.99,34.0,11800.0,22.7636,22.777,22.7636,22.7703,11800.0
2007-02-09 11:05:00,33.99,34.02,33.99,34.02,16200.0,22.7636,22.7837,22.7636,22.7837,16200.0
2007-02-09 11:10:00,34.02,34.03,34.01,34.03,12200.0,22.7837,22.7904,22.777,22.7904,12200.0
2007-02-09 11:15:00,34.03,34.04,34.02,34.03,16000.0,22.7904,22.7971,22.7837,22.7904,16000.0
2007-02-09 11:20:00,34.02,34.02,34.0,34.0,7200.0,22.7837,22.7837,22.7703,22.7703,7200.0
2007-02-09 11:25:00,34.0,34.02,33.97,34.02,17600.0,22.7703,22.7837,22.7502,22.7837,17600.0
2007-02-09 11:30:00,34.02,34.02,34.01,34.02,16800.0,22.7837,22.7837,22.777,22.7837,16800.0
2007-02-09 11:35:00,34.02,34.05,34.01,34.04,31400.0,22.7837,22.8038,22.777,22.7971,31400.0
2007-02-09 11:40:00,34.05,34.07,34.03,34.07,15400.0,22.8038,22.8172,22.7904,22.8172,15400.0
2007-02-09 11:45:00,34.07,34.1,34.06,34.1,14200.0,22.8172,22.8373,22.8105,22.8373,14200.0
2007-02-09 11:50:00,34.1,34.1,34.09,34.09,8800.0,22.8373,22.8373,22.8306,22.8306,8800.0
2007-02-09 11:55:00,34.09,34.1,34.08,34.1,9600.0,22.8306,22.8373,22.8239,22.8373,9600.0
2007-02-09 12:00:00,34.1,34.15,34.09,34.15,13600.0,22.8373,22.8708,22.8306,22.8708,13600.0
2007-02-09 12:05:00,34.14,34.17,34.14,34.17,12400.0,22.8641,22.8842,22.8641,22.8842,12400.0
2007-02-09 12:10:00,34.17,34.18,34.16,34.18,9000.0,22.8842,22.8909,22.8775,22.8909,9000.0
2007-02-09 12:15:00,34.18,34.19,34.18,34.18,9600.0,22.8909,22.8976,22.8909,22.8909,9600.0
2007-02-09 12:20:00,34.19,34.2,34.18,34.19,6200.0,22.8976,22.9043,22.8909,22.8976,6200.0
2007-02-09 12:25:00,34.19,34.2,34.19,34.2,3600.0,22.8976,22.9043,22.8976,22.9043,3600.0
2007-02-09 12:30:00,34.2,34.21,34.08,34.08,31000.0,22.9043,22.911,22.8239,22.8239,31000.0
2007-02-09 12:35:00,34.08,34.08,34.02,34.02,24600.0,22.8239,22.8239,22.7837,22.7837,24600.0
2007-02-09 12:40:00,34.02,34.02,34.0,34.02,11200.0,22.7837,22.7837,22.7703,22.7837,11200.0
2007-02-09 12:45:00,34.03,34.05,34.02,34.02,7800.0,22.7904,22.8038,22.7837,22.7837,7800.0
2007-02-09 12:50:00,34.02,34.02,33.98,34.01,10400.0,22.7837,22.7837,22.7569,22.777,10400.0
2007-02-09 12:55:00,34.0,34.04,33.99,34.0,11000.0,22.7703,22.7971,22.7636,22.7703,11000.0
2007-02-09 13:00:00,34.0,34.0,33.97,33.97,7400.0,22.7703,22.7703,22.7502,22.7502,7400.0
2007-02-09 13:05:00,33.98,34.01,33.98,34.01,8400.0,22.7569,22.777,22.7569,22.777,8400.0
2007-02-09 13:10:00,34.01,34.04,34.01,34.04,3400.0,22.777,22.7971,22.777,22.7971,3400.0
2007-02-09 13:15:00,34.02,34.02,33.99,34.01,11800.0,22.7837,22.7837,22.7636,22.777,11800.0
2007-02-09 13:20:00,34.01,34.05,34.01,34.05,7400.0,22.777,22.8038,22.777,22.8038,7400.0
2007-02-09 13:25:00,34.05,34.06,34.05,34.06,9200.0,22.8038,22.8105,22.8038,22.8105,9200.0
2007-02-09 13:30:00,34.06,34.07,34.01,34.01,13200.0,22.8105,22.8172,22.777,22.777,13200.0
2007-02-09 13:35:00,34.0,34.01,33.99,34.01,22000.0,22.7703,22.777,22.7636,22.777,22000.0
2007-02-09 13:40:00,34.01,34.05,33.99,34.04,23600.0,22.777,22.8038,22.7636,22.7971,23600.0
2007-02-09 13:45:00,34.05,34.05,33.95,33.97,32200.0,22.8038,22.8038,22.7369,22.7502,32200.0
2007-02-09 13:50:00,33.97,34.02,33.96,34.02,14800.0,22.7502,22.7837,22.7436,22.7837,14800.0
2007-02-09 13:55:00,34.02,34.04,34.02,34.04,5200.0,22.7837,22.7971,22.7837,22.7971,5200.0
2007-02-09 14:00:00,34.04,34.05,34.03,34.04,14400.0,22.7971,22.8038,22.7904,22.7971,14400.0
2007-02-09 14:05:00,34.04,34.05,34.02,34.02,18400.0,22.7971,22.8038,22.7837,22.7837,18400.0
2007-02-09 14:10:00,34.02,34.02,33.99,33.99,10000.0,22.7837,22.7837,22.7636,22.7636,10000.0
2007-02-09 14:15:00,33.98,34.0,33.97,33.97,9400.0,22.7569,22.7703,22.7502,22.7502,9400.0
2007-02-09 14:20:00,33.99,34.0,33.98,33.99,6200.0,22.7636,22.7703,22.7569,22.7636,6200.0
2007-02-09 14:25:00,33.99,33.99,33.99,33.99,7000.0,22.7636,22.7636,22.7636,22.7636,7000.0
2007-02-09 14:30:00,33.99,34.0,33.96,33.96,10800.0,22.7636,22.7703,22.7436,22.7436,10800.0
2007-02-09 14:35:00,33.97,34.1,33.95,34.0,93200.0,22.7502,22.8373,22.7369,22.7703,93200.0
2007-02-09 14:40:00,34.0,34.04,33.99,34.02,8200.0,22.7703,22.7971,22.7636,22.7837,8200.0
2007-02-09 14:45:00,34.0,34.01,33.99,33.99,6400.0,22.7703,22.777,22.7636,22.7636,6400.0
2007-02-09 14:50:00,34.0,34.0,33.97,33.98,10800.0,22.7703,22.7703,22.7502,22.7569,10800.0
2007-02-09 14:55:00,33.98,34.02,33.98,34.02,16400.0,22.7569,22.7837,22.7569,22.7837,16400.0
2007-02-09 15:00:00,34.01,34.01,33.98,34.01,25000.0,22.777,22.777,22.7569,22.777,25000.0
2007-02-09 15:05:00,34.0,34.02,33.99,34.01,6800.0,22.7703,22.7837,22.7636,22.777,6800.0
2007-02-09 15:10:00,34.01,34.02,34.01,34.02,18800.0,22.777,22.7837,22.777,22.7837,18800.0
2007-02-09 15:15:00,34.01,34.02,33.98,33.98,11600.0,22.777,22.7837,22.7569,22.7569,11600.0
2007-02-09 15:20:00,33.98,33.99,33.94,33.94,15400.0,22.7569,22.7636,22.7302,22.7302,15400.0
2007-02-09 15:25:00,33.95,33.96,33.94,33.95,16800.0,22.7369,22.7436,22.7302,22.7369,16800.0
2007-02-09 15:30:00,33.96,33.96,33.95,33.95,6400.0,22.7436,22.7436,22.7369,22.7369,6400.0
2007-02-09 15:35:00,33.95,33.99,33.95,33.99,11000.0,22.7369,22.7636,22.7369,22.7636,11000.0
2007-02-09 15:40:00,33.99,34.0,33.97,33.97,12400.0,22.7636,22.7703,22.7502,22.7502,12400.0
2007-02-09 15:45:00,33.97,33.97,33.95,33.96,22200.0,22.7502,22.7502,22.7369,22.7436,22200.0
2007-02-09 15:50:00,33.96,33.97,33.95,33.95,30800.0,22.7436,22.7502,22.7369,22.7369,30800.0
2007-02-09 15:55:00,33.95,33.96,33.91,33.93,66600.0,22.7369,22.7436,22.7101,22.7235,66600.0
2007-02-12 09:35:00,33.99,34.41,33.99,34.18,64000.0,22.7636,23.0449,22.7636,22.8909,64000.0
2007-02-12 09:40:00,34.15,34.17,34.1,34.12,30200.0,22.8708,22.8842,22.8373,22.8507,30200.0
2007-02-12 09:45:00,34.13,34.18,34.12,34.18,20800.0,22.8574,22.8909,22.8507,22.8909,20800.0
2007-02-12 09:50:00,34.18,34.22,34.18,34.2,15800.0,22.8909,22.9177,22.8909,22.9043,15800.0
2007-02-12 09:55:00,34.2,34.2,34.15,34.16,9000.0,22.9043,22.9043,22.8708,22.8775,9000.0
2007-02-12 10:00:00,34.15,34.15,34.08,34.1,10400.0,22.8708,22.8708,22.8239,22.8373,10400.0
2007-02-12 10:05:00,34.1,34.1,34.07,34.07,11000.0,22.8373,22.8373,22.8172,22.8172,11000.0
2007-02-12 10:10:00,34.08,34.1,34.08,34.08,23000.0,22.8239,22.8373,22.8239,22.8239,23000.0
2007-02-12 10:15:00,34.08,34.1,34.07,34.09,5000.0,22.8239,22.8373,22.8172,22.8306,5000.0
2007-02-12 10:20:00,34.07,34.1,34.0,34.02,16000.0,22.8172,22.8373,22.7703,22.7837,16000.0
2007-02-12 10:25:00,34.02,34.04,33.99,34.0,15200.0,22.7837,22.7971,22.7636,22.7703,15200.0
2007-02-12 10:30:00,34.0,34.01,33.99,33.99,7200.0,22.7703,22.777,22.7636,22.7636,7200.0
2007-02-12 10:35:00,33.99,34.01,33.99,33.99,9000.0,22.7636,22.777,22.7636,22.7636,9000.0
2007-02-12 10:40:00,34.01,34.05,34.0,34.05,13400.0,22.777,22.8038,22.7703,22.8038,13400.0
2007-02-12 10:45:00,34.05,34.08,34.04,34.08,8200.0,22.8038,22.8239,22.7971,22.8239,8200.0
2007-02-12 10:50:00,34.07,34.1,34.07,34.08,10800.0,22.8172,22.8373,22.8172,22.8239,10800.0
2007-02-12 10:55:00,34.09,34.09,34.06,34.06,4200.0,22.8306,22.8306,22.8105,22.8105,4200.0
2007-02-12 11:00:00,34.06,34.07,34.06,34.07,800.0,22.8105,22.8172,22.8105,22.8172,800.0
2007-02-12 11:05:00,34.05,34.06,34.05,34.06,8200.0,22.8038,22.8105,22.8038,22.8105,8200.0
2007-02-12 11:10:00,34.06,34.07,34.05,34.07,7000.0,22.8105,22.8172,22.8038,22.8172,7000.0
2007-02-12 11:15:00,34.07,34.07,34.06,34.07,5600.0,22.8172,22.8172,22.8105,22.8172,5600.0
2007-02-12 11:20:00,34.07,34.07,34.02,34.04,9400.0,22.8172,22.8172,22.7837,22.7971,9400.0
2007-02-12 11:25:00,34.04,34.08,34.04,34.05,13400.0,22.7971,22.8239,22.7971,22.8038,13400.0
2007-02-12 11:30:00,34.08,34.08,34.06,34.07,12600.0,22.8239,22.8239,22.8105,22.8172,12600.0
2007-02-12 11:35:00,34.08,34.08,34.07,34.07,2800.0,22.8239,22.8239,22.8172,22.8172,2800.0
2007-02-12 11:40:00,34.07,34.09,34.05,34.07,12200.0,22.8172,22.8306,22.8038,22.8172,12200.0
2007-02-12 11:45:00,34.07,34.1,34.07,34.08,3600.0,22.8172,22.8373,22.8172,22.8239,3600.0
2007-02-12 11:50:00,34.09,34.09,34.08,34.09,1600.0,22.8306,22.8306,22.8239,22.8306,1600.0
2007-02-12 11:55:00,34.09,34.09,34.07,34.08,4600.0,22.8306,22.8306,22.8172,22.8239,4600.0
2007-02-12 12:00:00,34.08,34.08,34.07,34.08,4600.0,22.8239,22.8239,22.8172,22.8239,4600.0
2007-02-12 12:05:00,34.07,34.08,34.07,34.07,2800.0,22.8172,22.8239,22.8172,22.8172,2800.0
2007-02-12 12:10:00,34.07,34.07,34.07,34.07,1200.0,22.8172,22.8172,22.8172,22.8172,1200.0
2007-02-12 12:15:00,34.06,34.07,34.06,34.07,600.0,22.8105,22.8172,22.8105,22.8172,600.0
2007-02-12 12:20:00,34.07,34.07,34.04,34.04,1600.0,22.8172,22.8172,22.7971,22.7971,1600.0
2007-02-12 12:25:00,34.05,34.07,34.05,34.06,4800.0,22.8038,22.8172,22.8038,22.8105,4800.0
2007-02-12 12:30:00,34.07,34.08,34.07,34.08,3000.0,22.8172,22.8239,22.8172,22.8239,3000.0
2007-02-12 12:35:00,34.08,34.08,34.08,34.08,3000.0,22.8239,22.8239,22.8239,22.8239,3000.0
2007-02-12 12:40:00,34.09,34.09,34.08,34.09,4000.0,22.8306,22.8306,22.8239,22.8306,4000.0
2007-02-12 12:45:00,34.09,34.1,34.09,34.1,7000.0,22.8306,22.8373,22.8306,22.8373,7000.0
2007-02-12 12:50:00,34.1,34.1,34.09,34.09,4000.0,22.8373,22.8373,22.8306,22.8306,4000.0
2007-02-12 12:55:00,34.09,34.09,34.07,34.07,1800.0,22.8306,22.8306,22.8172,22.8172,1800.0
2007-02-12 13:00:00,34.07,34.07,34.03,34.06,6000.0,22.8172,22.8172,22.7904,22.8105,6000.0
2007-02-12 13:05:00,34.04,34.05,34.03,34.04,2400.0,22.7971,22.8038,22.7904,22.7971,2400.0
2007-02-12 13:10:00,34.03,34.05,34.03,34.05,3200.0,22.7904,22.8038,22.7904,22.8038,3200.0
2007-02-12 13:15:00,34.05,34.05,34.03,34.03,2800.0,22.8038,22.8038,22.7904,22.7904,2800.0
2007-02-12 13:20:00,34.04,34.04,34.03,34.03,1600.0,22.7971,22.7971,22.7904,22.7904,1600.0
2007-02-12 13:25:00,34.04,34.06,34.04,34.04,6600.0,22.7971,22.8105,22.7971,22.7971,6600.0
2007-02-12 13:30:00,34.04,34.04,34.01,34.01,8600.0,22.7971,22.7971,22.777,22.777,8600.0
2007-02-12 13:35:00,34.0,34.03,33.98,33.99,28800.0,22.7703,22.7904,22.7569,22.7636,28800.0
2007-02-12 13:40:00,33.99,34.01,33.99,34.01,5200.0,22.7636,22.777,22.7636,22.777,5200.0
2007-02-12 13:45:00,34.01,34.01,33.98,33.98,5600.0,22.777,22.777,22.7569,22.7569,5600.0
2007-02-12 13:50:00,33.98,33.98,33.95,33.97,5800.0,22.7569,22.7569,22.7369,22.7502,5800.0
2007-02-12 13:55:00,33.96,34.0,33.96,33.99,7200.0,22.7436,22.7703,22.7436,22.7636,7200.0
2007-02-12 14:00:00,34.0,34.0,33.99,34.0,3000.0,22.7703,22.7703,22.7636,22.7703,3000.0
2007-02-12 14:05:00,34.0,34.0,33.99,34.0,12000.0,22.7703,22.7703,22.7636,22.7703,12000.0
2007-02-12 14:10:00,34.0,34.01,33.99,33.99,9000.0,22.7703,22.777,22.7636,22.7636,9000.0
2007-02-12 14:15:00,33.99,33.99,33.98,33.98,4000.0,22.7636,22.7636,22.7569,22.7569,4000.0
2007-02-12 14:20:00,33.98,33.99,33.98,33.98,2600.0,22.7569,22.7636,22.7569,22.7569,2600.0
2007-02-12 14:25:00,33.98,33.99,33.95,33.97,9000.0,22.7569,22.7636,22.7369,22.7502,9000.0
2007-02-12 14:30:00,33.95,33.98,33.95,33.97,6400.0,22.7369,22.7569,22.7369,22.7502,6400.0
2007-02-12 14:35:00,33.97,33.97,33.96,33.96,3400.0,22.7502,22.7502,22.7436,22.7436,3400.0
2007-02-12 14:40:00,33.96,33.98,33.96,33.98,8400.0,22.7436,22.7569,22.7436,22.7569,8400.0
2007-02-12 14:45:00,33.98,33.98,33.95,33.95,7200.0,22.7569,22.7569,22.7369,22.7369,7200.0
2007-02-12 14:50:00,33.98,33.98,33.97,33.98,4400.0,22.7569,22.7569,22.7502,22.7569,4400.0
2007-02-12 14:55:00,33.97,33.99,33.97,33.98,8600.0,22.7502,22.7636,22.7502,22.7569,8600.0
2007-02-12 15:00:00,33.99,34.0,33.99,33.99,3800.0,22.7636,22.7703,22.7636,22.7636,3800.0
2007-02-12 15:05:00,34.0,34.0,33.99,34.0,600.0,22.7703,22.7703,22.7636,22.7703,600.0
2007-02-12 15:10:00,33.99,34.01,33.98,33.99,31000.0,22.7636,22.777,22.7569,22.7636,31000.0
2007-02-12 15:15:00,33.99,34.01,33.99,33.99,11600.0,22.7636,22.777,22.7636,22.7636,11600.0
2007-02-12 15:20:00,33.99,34.0,33.99,33.99,6600.0,22.7636,22.7703,22.7636,22.7636,6600.0
2007-02-12 15:25:00,33.99,33.99,33.97,33.98,23400.0,22.7636,22.7636,22.7502,22.7569,23400.0
2007-02-12 15:30:00,33.98,34.0,33.98,33.99,16600.0,22.7569,22.7703,22.7569,22.7636,16600.0
2007-02-12 15:35:00,33.99,33.99,33.97,33.98,19000.0,22.7636,22.7636,22.7502,22.7569,19000.0
2007-02-12 15:40:00,33.97,33.99,33.96,33.96,20200.0,22.7502,22.7636,22.7436,22.7436,20200.0
2007-02-12 15:45:00,33.97,33.99,33.95,33.97,27200.0,22.7502,22.7636,22.7369,22.7502,27200.0
2007-02-12 15:50:00,33.97,33.99,33.96,33.97,18400.0,22.7502,22.7636,22.7436,22.7502,18400.0
2007-02-12 15:55:00,33.98,34.01,33.97,33.98,87600.0,22.7569,22.777,22.7502,22.7569,87600.0
2007-02-13 09:35:00,34.19,34.38,34.15,34.35,95200.0,22.8976,23.0248,22.8708,23.0047,95200.0
2007-02-13 09:40:00,34.35,34.39,34.35,34.35,23400.0,23.0047,23.0315,23.0047,23.0047,23400.0
2007-02-13 09:45:00,34.34,34.34,34.31,34.31,12600.0,22.998,22.998,22.978,22.978,12600.0
2007-02-13 09:50:00,34.31,34.31,34.23,34.24,16000.0,22.978,22.978,22.9244,22.9311,16000.0
2007-02-13 09:55:00,34.24,34.28,34.2,34.27,26000.0,22.9311,22.9579,22.9043,22.9512,26000.0
2007-02-13 10:00:00,34.26,34.29,34.21,34.23,42400.0,22.9445,22.9646,22.911,22.9244,42400.0
2007-02-13 10:05:00,34.23,34.26,34.23,34.24,21600.0,22.9244,22.9445,22.9244,22.9311,21600.0
2007-02-13 10:10:00,34.24,34.28,34.23,34.27,39800.0,22.9311,22.9579,22.9244,22.9512,39800.0
2007-02-13 10:15:00,34.27,34.28,34.24,34.24,14200.0,22.9512,22.9579,22.9311,22.9311,14200.0
2007-02-13 10:20:00,34.25,34.26,34.24,34.26,33000.0,22.9378,22.9445,22.9311,22.9445,33000.0
2007-02-13 10:25:00,34.26,34.26,34.26,34.26,20600.0,22.9445,22.9445,22.9445,22.9445,20600.0
2007-02-13 10:30:00,34.26,34.29,34.26,34.27,36400.0,22.9445,22.9646,22.9445,22.9512,36400.0
2007-02-13 10:35:00,34.27,34.29,34.26,34.28,37200.0,22.9512,22.9646,22.9445,22.9579,37200.0
2007-02-13 10:40:00,34.27,34.3,34.27,34.3,16600.0,22.9512,22.9713,22.9512,22.9713,16600.0
2007-02-13 10:45:00,34.3,34.32,34.3,34.31,4800.0,22.9713,22.9847,22.9713,22.978,4800.0
2007-02-13 10:50:00,34.31,34.31,34.31,34.31,6800.0,22.978,22.978,22.978,22.978,6800.0
2007-02-13 10:55:00,34.31,34.32,34.27,34.31,43000.0,22.978,22.9847,22.9512,22.978,43000.0
2007-02-13 11:00:00,34.31,34.32,34.31,34.32,7800.0,22.978,22.9847,22.978,22.9847,7800.0
2007-02-13 11:05:00,34.32,34.34,34.31,34.33,17200.0,22.9847,22.998,22.978,22.9913,17200.0
2007-02-13 11:10:00,34.33,34.35,34.32,34.35,8800.0,22.9913,23.0047,22.9847,23.0047,8800.0
2007-02-13 11:15:00,34.35,34.37,34.33,34.34,23400.0,23.0047,23.0181,22.9913,22.998,23400.0
2007-02-13 11:20:00,34.35,34.36,34.35,34.36,4400.0,23.0047,23.0114,23.0047,23.0114,4400.0
2007-02-13 11:25:00,34.37,34.39,34.37,34.37,13000.0,23.0181,23.0315,23.0181,23.0181,13000.0
2007-02-13 11:30:00,34.37,34.44,34.37,34.42,51200.0,23.0181,23.065,23.0181,23.0516,51200.0
2007-02-13 11:35:00,34.43,34.43,34.42,34.43,8400.0,23.0583,23.0583,23.0516,23.0583,8400.0
2007-02-13 11:40:00,34.42,34.43,34.4,34.43,7600.0,23.0516,23.0583,23.0382,23.0583,7600.0
2007-02-13 11:45:00,34.42,34.44,34.42,34.44,16600.0,23.0516,23.065,23.0516,23.065,16600.0
2007-02-13 11:50:00,34.44,34.46,34.44,34.46,30800.0,23.065,23.0784,23.065,23.0784,30800.0
2007-02-13 11:55:00,34.46,34.51,34.46,34.51,32400.0,23.0784,23.1119,23.0784,23.1119,32400.0
2007-02-13 12:00:00,34.51,34.51,34.47,34.49,12600.0,23.1119,23.1119,23.0851,23.0985,12600.0
2007-02-13 12:05:00,34.47,34.48,34.44,34.44,10000.0,23.0851,23.0918,23.065,23.065,10000.0
2007-02-13 12:10:00,34.43,34.43,34.4,34.4,8600.0,23.0583,23.0583,23.0382,23.0382,8600.0
2007-02-13 12:15:00,34.4,34.4,34.37,34.38,6800.0,23.0382,23.0382,23.0181,23.0248,6800.0
2007-02-13 12:20:00,34.37,34.43,34.36,34.43,23400.0,23.0181,23.0583,23.0114,23.0583,23400.0
2007-02-13 12:25:00,34.44,34.48,34.44,34.48,14400.0,23.065,23.0918,23.065,23.0918,14400.0
2007-02-13 12:30:00,34.48,34.5,34.48,34.5,6600.0,23.0918,23.1052,23.0918,23.1052,6600.0
2007-02-13 12:35:00,34.49,34.53,34.48,34.52,23600.0,23.0985,23.1253,23.0918,23.1186,23600.0
2007-02-13 12:40:00,34.52,34.55,34.52,34.52,22200.0,23.1186,23.1387,23.1186,23.1186,22200.0
2007-02-13 12:45:00,34.52,34.52,34.52,34.52,3200.0,23.1186,23.1186,23.1186,23.1186,3200.0
2007-02-13 12:50:00,34.52,34.52,34.49,34.5,10600.0,23.1186,23.1186,23.0985,23.1052,10600.0
2007-02-13 12:55:00,34.49,34.51,34.49,34.51,5000.0,23.0985,23.1119,23.0985,23.1119,5000.0
2007-02-13 13:00:00,34.49,34.51,34.48,34.48,10600.0,23.0985,23.1119,23.0918,23.0918,10600.0
2007-02-13 13:05:00,34.48,34.5,34.47,34.48,25800.0,23.0918,23.1052,23.0851,23.0918,25800.0
2007-02-13 13:10:00,34.48,34.48,34.46,34.46,6600.0,23.0918,23.0918,23.0784,23.0784,6600.0
2007-02-13 13:15:00,34.46,34.47,34.38,34.42,47800.0,23.0784,23.0851,23.0248,23.0516,47800.0
2007-02-13 13:20:00,34.42,34.42,34.3,34.38,29600.0,23.0516,23.0516,22.9713,23.0248,29600.0
2007-02-13 13:25:00,34.37,34.38,34.37,34.38,7000.0,23.0181,23.0248,23.0181,23.0248,7000.0
2007-02-13 13:30:00,34.38,34.38,34.37,34.37,9400.0,23.0248,23.0248,23.0181,23.0181,9400.0
2007-02-13 13:35:00,34.37,34.38,34.32,34.33,15600.0,23.0181,23.0248,22.9847,22.9913,15600.0
2007-02-13 13:40:00,34.34,34.36,34.34,34.36,7600.0,22.998,23.0114,22.998,23.0114,7600.0
2007-02-13 13:45:00,34.37,34.37,34.35,34.35,13000.0,23.0181,23.0181,23.0047,23.0047,13000.0
2007-02-13 13:50:00,34.36,34.38,34.36,34.38,6400.0,23.0114,23.0248,23.0114,23.0248,6400.0
2007-02-13 13:55:00,34.38,34.38,34.38,34.38,4800.0,23.0248,23.0248,23.0248,23.0248,4800.0
2007-02-13 14:00:00,34.38,34.38,34.38,34.38,6000.0,23.0248,23.0248,23.0248,23.0248,6000.0
2007-02-13 14:05:00,34.38,34.39,34.37,34.37,10600.0,23.0248,23.0315,23.0181,23.0181,10600.0
2007-02-13 14:10:00,34.37,34.4,34.37,34.39,16400.0,23.0181,23.0382,23.0181,23.0315,16400.0
2007-02-13 14:15:00,34.38,34.38,34.35,34.35,15800.0,23.0248,23.0248,23.0047,23.0047,15800.0
2007-02-13 14:20:00,34.35,34.37,34.35,34.37,7600.0,23.0047,23.0181,23.0047,23.0181,7600.0
2007-02-13 14:25:00,34.37,34.38,34.33,34.33,9000.0,23.0181,23.0248,22.9913,22.9913,9000.0
2007-02-13 14:30:00,34.33,34.34,34.33,34.33,77200.0,22.9913,22.998,22.9913,22.9913,77200.0
2007-02-13 14:35:00,34.33,34.33,34.31,34.31,11200.0,22.9913,22.9913,22.978,22.978,11200.0
2007-02-13 14:40:00,34.32,34.32,34.3,34.3,10200.0,22.9847,22.9847,22.9713,22.9713,10200.0
2007-02-13 14:45:00,34.31,34.31,34.3,34.31,5000.0,22.978,22.978,22.9713,22.978,5000.0
2007-02-13 14:50:00,34.31,34.32,34.31,34.32,7600.0,22.978,22.9847,22.978,22.9847,7600.0
2007-02-13 14:55:00,34.32,34.33,34.31,34.33,15800.0,22.9847,22.9913,22.978,22.9913,15800.0
2007-02-13 15:00:00,34.33,34.36,34.27,34.36,56800.0,22.9913,23.0114,22.9512,23.0114,56800.0
2007-02-13 15:05:00,34.36,34.37,34.34,34.35,16600.0,23.0114,23.0181,22.998,23.0047,16600.0
2007-02-13 15:10:00,34.35,34.35,34.32,34.33,12800.0,23.0047,23.0047,22.9847,22.9913,12800.0
2007-02-13 15:15:00,34.32,34.34,34.29,34.31,23000.0,22.9847,22.998,22.9646,22.978,23000.0
2007-02-13 15:20:00,34.31,34.34,34.31,34.34,17400.0,22.978,22.998,22.978,22.998,17400.0
2007-02-13 15:25:00,34.34,34.34,34.31,34.32,14000.0,22.998,22.998,22.978,22.9847,14000.0
2007-02-13 15:30:00,34.32,34.35,34.32,34.35,27600.0,22.9847,23.0047,22.9847,23.0047,27600.0
2007-02-13 15:35:00,34.35,34.38,34.35,34.38,31600.0,23.0047,23.0248,23.0047,23.0248,31600.0
2007-02-13 15:40:00,34.38,34.42,34.38,34.4,23600.0,23.0248,23.0516,23.0248,23.0382,23600.0
2007-02-13 15:45:00,34.41,34.43,34.4,34.41,24800.0,23.0449,23.0583,23.0382,23.0449,24800.0
2007-02-13 15:50:00,34.41,34.41,34.37,34.38,48400.0,23.0449,23.0449,23.0181,23.0248,48400.0
2007-02-13 15:55:00,34.38,34.4,34.38,34.38,72400.0,23.0248,23.0382,23.0248,23.0248,72400.0
2007-02-14 09:30:00,34.23,34.27,34.13,34.17,37000.0,23.0914,23.1184,23.024,23.051,37000.0
2007-02-14 09:35:00,34.15,34.17,34.04,34.15,23800.0,23.0375,23.051,22.9633,23.0375,23800.0
2007-02-14 09:40:00,34.16,34.19,34.12,34.13,21800.0,23.0442,23.0645,23.0172,23.024,21800.0
2007-02-14 09:45:00,34.13,34.17,34.13,34.16,34200.0,23.024,23.051,23.024,23.0442,34200.0
2007-02-14 09:50:00,34.17,34.17,34.13,34.13,15200.0,23.051,23.051,23.024,23.024,15200.0
2007-02-14 09:55:00,34.13,34.16,34.13,34.15,9000.0,23.024,23.0442,23.024,23.0375,9000.0
2007-02-14 10:00:00,34.13,34.22,34.13,34.2,27600.0,23.024,23.0847,23.024,23.0712,27600.0
2007-02-14 10:05:00,34.18,34.3,34.18,34.3,22200.0,23.0577,23.1387,23.0577,23.1387,22200.0
2007-02-14 10:10:00,34.32,34.33,34.28,34.31,16000.0,23.1522,23.1589,23.1252,23.1454,16000.0
2007-02-14 10:15:00,34.31,34.37,34.31,34.35,38400.0,23.1454,23.1859,23.1454,23.1724,38400.0
2007-02-14 10:20:00,34.34,34.35,34.33,34.35,14400.0,23.1656,23.1724,23.1589,23.1724,14400.0
2007-02-14 10:25:00,34.34,34.37,34.34,34.37,22800.0,23.1656,23.1859,23.1656,23.1859,22800.0
2007-02-14 10:30:00,34.37,34.38,34.34,34.34,25200.0,23.1859,23.1926,23.1656,23.1656,25200.0
2007-02-14 10:35:00,34.34,34.35,34.27,34.29,16800.0,23.1656,23.1724,23.1184,23.1319,16800.0
2007-02-14 10:40:00,34.27,34.32,34.25,34.32,9800.0,23.1184,23.1522,23.1049,23.1522,9800.0
2007-02-14 10:45:00,34.3,34.3,34.27,34.29,6400.0,23.1387,23.1387,23.1184,23.1319,6400.0
2007-02-14 10:50:00,34.28,34.32,34.26,34.27,22800.0,23.1252,23.1522,23.1117,23.1184,22800.0
2007-02-14 10:55:00,34.28,34.35,34.27,34.33,42200.0,23.1252,23.1724,23.1184,23.1589,42200.0
2007-02-14 11:00:00,34.33,34.34,34.31,34.32,11800.0,23.1589,23.1656,23.1454,23.1522,11800.0
2007-02-14 11:05:00,34.32,34.33,34.29,34.32,22000.0,23.1522,23.1589,23.1319,23.1522,22000.0
2007-02-14 11:10:00,34.33,34.34,34.29,34.34,14000.0,23.1589,23.1656,23.1319,23.1656,14000.0
2007-02-14 11:15:00,34.33,34.34,34.31,34.34,5000.0,23.1589,23.1656,23.1454,23.1656,5000.0
2007-02-14 11:20:00,34.33,34.34,34.32,34.33,8000.0,23.1589,23.1656,23.1522,23.1589,8000.0
2007-02-14 11:25:00,34.33,34.34,34.31,34.31,7200.0,23.1589,23.1656,23.1454,23.1454,7200.0
2007-02-14 11:30:00,34.3,34.34,34.3,34.33,8200.0,23.1387,23.1656,23.1387,23.1589,8200.0
2007-02-14 11:35:00,34.33,34.35,34.32,34.35,7200.0,23.1589,23.1724,23.1522,23.1724,7200.0
2007-02-14 11:40:00,34.34,34.35,34.33,34.33,14000.0,23.1656,23.1724,23.1589,23.1589,14000.0
2007-02-14 11:45:00,34.33,34.33,34.31,34.32,11800.0,23.1589,23.1589,23.1454,23.1522,11800.0
2007-02-14 11:50:00,34.32,34.32,34.31,34.32,6400.0,23.1522,23.1522,23.1454,23.1522,6400.0
2007-02-14 11:55:00,34.33,34.33,34.32,34.33,4200.0,23.1589,23.1589,23.1522,23.1589,4200.0
2007-02-14 12:00:00,34.33,34.34,34.32,34.33,6200.0,23.1589,23.1656,23.1522,23.1589,6200.0
2007-02-14 12:05:00,34.33,34.33,34.32,34.32,4800.0,23.1589,23.1589,23.1522,23.1522,4800.0
2007-02-14 12:10:00,34.31,34.33,34.31,34.31,7400.0,23.1454,23.1589,23.1454,23.1454,7400.0
2007-02-14 12:15:00,34.31,34.32,34.3,34.32,9600.0,23.1454,23.1522,23.1387,23.1522,9600.0
2007-02-14 12:20:00,34.32,34.32,34.29,34.29,4400.0,23.1522,23.1522,23.1319,23.1319,4400.0
2007-02-14 12:25:00,34.29,34.3,34.28,34.29,3200.0,23.1319,23.1387,23.1252,23.1319,3200.0
2007-02-14 12:30:00,34.3,34.31,34.29,34.31,8200.0,23.1387,23.1454,23.1319,23.1454,8200.0
2007-02-14 12:35:00,34.3,34.32,34.3,34.32,6800.0,23.1387,23.1522,23.1387,23.1522,6800.0
2007-02-14 12:40:00,34.31,34.33,34.31,34.33,6800.0,23.1454,23.1589,23.1454,23.1589,6800.0
2007-02-14 12:45:00,34.33,34.34,34.32,34.33,7000.0,23.1589,23.1656,23.1522,23.1589,7000.0
2007-02-14 12:50:00,34.34,34.34,34.33,34.34,18800.0,23.1656,23.1656,23.1589,23.1656,18800.0
2007-02-14 12:55:00,34.34,34.35,34.34,34.35,3400.0,23.1656,23.1724,23.1656,23.1724,3400.0
2007-02-14 13:00:00,34.35,34.35,34.34,34.35,5600.0,23.1724,23.1724,23.1656,23.1724,5600.0
2007-02-14 13:05:00,34.35,34.36,34.34,34.35,4800.0,23.1724,23.1791,23.1656,23.1724,4800.0
2007-02-14 13:10:00,34.36,34.36,34.35,34.35,7200.0,23.1791,23.1791,23.1724,23.1724,7200.0
2007-02-14 13:15:00,34.35,34.36,34.34,34.35,5200.0,23.1724,23.1791,23.1656,23.1724,5200.0
2007-02-14 13:20:00,34.35,34.35,34.34,34.34,10000.0,23.1724,23.1724,23.1656,23.1656,10000.0
2007-02-14 13:25:00,34.34,34.34,34.32,34.32,8800.0,23.1656,23.1656,23.1522,23.1522,8800.0
2007-02-14 13:30:00,34.32,34.35,34.31,34.35,12000.0,23.1522,23.1724,23.1454,23.1724,12000.0
2007-02-14 13:35:00,34.35,34.39,34.35,34.39,8800.0,23.1724,23.1994,23.1724,23.1994,8800.0
2007-02-14 13:40:00,34.38,34.4,34.38,34.38,8200.0,23.1926,23.2061,23.1926,23.1926,8200.0
2007-02-14 13:45:00,34.39,34.4,34.38,34.4,13200.0,23.1994,23.2061,23.1926,23.2061,13200.0
2007-02-14 13:50:00,34.39,34.4,34.37,34.38,16000.0,23.1994,23.2061,23.1859,23.1926,16000.0
2007-02-14 13:55:00,34.38,34.4,34.38,34.38,5200.0,23.1926,23.2061,23.1926,23.1926,5200.0
2007-02-14 14:00:00,34.38,34.38,34.37,34.38,3600.0,23.1926,23.1926,23.1859,23.1926,3600.0
2007-02-14 14:05:00,34.38,34.38,34.37,34.37,4000.0,23.1926,23.1926,23.1859,23.1859,4000.0
2007-02-14 14:10:00,34.37,34.38,34.37,34.37,10200.0,23.1859,23.1926,23.1859,23.1859,10200.0
2007-02-14 14:15:00,34.37,34.37,34.36,34.37,6600.0,23.1859,23.1859,23.1791,23.1859,6600.0
2007-02-14 14:20:00,34.37,34.37,34.34,34.35,12200.0,23.1859,23.1859,23.1656,23.1724,12200.0
2007-02-14 14:25:00,34.35,34.36,34.33,34.34,11600.0,23.1724,23.1791,23.1589,23.1656,11600.0
2007-02-14 14:30:00,34.35,34.37,34.34,34.35,10000.0,23.1724,23.1859,23.1656,23.1724,10000.0
2007-02-14 14:35:00,34.35,34.38,34.35,34.37,6600.0,23.1724,23.1926,23.1724,23.1859,6600.0
2007-02-14 14:40:00,34.36,34.37,34.35,34.35,8600.0,23.1791,23.1859,23.1724,23.1724,8600.0
2007-02-14 14:45:00,34.35,34.37,34.34,34.35,8200.0,23.1724,23.1859,23.1656,23.1724,8200.0
2007-02-14 14:50:00,34.35,34.36,34.32,34.35,12800.0,23.1724,23.1791,23.1522,23.1724,12800.0
2007-02-14 14:55:00,34.34,34.38,34.34,34.38,13200.0,23.1656,23.1926,23.1656,23.1926,13200.0
2007-02-14 15:00:00,34.38,34.4,34.34,34.37,31400.0,23.1926,23.2061,23.1656,23.1859,31400.0
2007-02-14 15:05:00,34.38,34.4,34.35,34.38,14400.0,23.1926,23.2061,23.1724,23.1926,14400.0
2007-02-14 15:10:00,34.37,34.38,34.36,34.38,7400.0,23.1859,23.1926,23.1791,23.1926,7400.0
2007-02-14 15:15:00,34.37,34.37,34.36,34.36,11800.0,23.1859,23.1859,23.1791,23.1791,11800.0
2007-02-14 15:20:00,34.36,34.37,34.35,34.35,13200.0,23.1791,23.1859,23.1724,23.1724,13200.0
2007-02-14 15:25:00,34.35,34.37,34.33,34.35,23800.0,23.1724,23.1859,23.1589,23.1724,23800.0
2007-02-14 15:30:00,34.35,34.35,34.34,34.34,13200.0,23.1724,23.1724,23.1656,23.1656,13200.0
2007-02-14 15:35:00,34.34,34.34,34.32,34.34,17400.0,23.1656,23.1656,23.1522,23.1656,17400.0
2007-02-14 15:40:00,34.34,34.35,34.3,34.32,24400.0,23.1656,23.1724,23.1387,23.1522,24400.0
2007-02-14 15:45:00,34.31,34.32,34.29,34.3,27200.0,23.1454,23.1522,23.1319,23.1387,27200.0
2007-02-14 15:50:00,34.31,34.31,34.26,34.27,39200.0,23.1454,23.1454,23.1117,23.1184,39200.0
2007-02-14 15:55:00,34.28,34.3,34.26,34.3,51600.0,23.1252,23.1387,23.1117,23.1387,51600.0
2007-02-15 09:30:00,34.2,34.39,34.2,34.39,23000.0,23.0712,23.1994,23.0712,23.1994,23000.0
2007-02-15 09:35:00,34.34,34.37,34.28,34.32,10600.0,23.1656,23.1859,23.1252,23.1522,10600.0
2007-02-15 09:40:00,34.29,34.35,34.29,34.34,17000.0,23.1319,23.1724,23.1319,23.1656,17000.0
2007-02-15 09:45:00,34.34,34.35,34.3,34.3,19200.0,23.1656,23.1724,23.1387,23.1387,19200.0
2007-02-15 09:50:00,34.3,34.33,34.3,34.33,10200.0,23.1387,23.1589,23.1387,23.1589,10200.0
2007-02-15 09:55:00,34.33,34.33,34.3,34.32,8400.0,23.1589,23.1589,23.1387,23.1522,8400.0
2007-02-15 10:00:00,34.32,34.38,34.32,34.36,12200.0,23.1522,23.1926,23.1522,23.1791,12200.0
2007-02-15 10:05:00,34.36,34.36,34.31,34.33,17200.0,23.1791,23.1791,23.1454,23.1589,17200.0
2007-02-15 10:10:00,34.33,34.34,34.32,34.34,8800.0,23.1589,23.1656,23.1522,23.1656,8800.0
2007-02-15 10:15:00,34.35,34.36,34.34,34.36,8400.0,23.1724,23.1791,23.1656,23.1791,8400.0
2007-02-15 10:20:00,34.36,34.36,34.3,34.3,10200.0,23.1791,23.1791,23.1387,23.1387,10200.0
2007-02-15 10:25:00,34.31,34.32,34.3,34.31,3400.0,23.1454,23.1522,23.1387,23.1454,3400.0
2007-02-15 10:30:00,34.31,34.34,34.31,34.34,6400.0,23.1454,23.1656,23.1454,23.1656,6400.0
2007-02-15 10:35:00,34.34,34.35,34.34,34.35,7000.0,23.1656,23.1724,23.1656,23.1724,7000.0
2007-02-15 10:40:00,34.35,34.38,34.35,34.37,9400.0,23.1724,23.1926,23.1724,23.1859,9400.0
2007-02-15 10:45:00,34.37,34.37,34.31,34.31,7200.0,23.1859,23.1859,23.1454,23.1454,7200.0
2007-02-15 10:50:00,34.32,34.32,34.3,34.32,8200.0,23.1522,23.1522,23.1387,23.1522,8200.0
2007-02-15 10:55:00,34.3,34.31,34.26,34.26,5800.0,23.1387,23.1454,23.1117,23.1117,5800.0
2007-02-15 11:00:00,34.27,34.34,34.27,34.34,18200.0,23.1184,23.1656,23.1184,23.1656,18200.0
2007-02-15 11:05:00,34.34,34.35,34.33,34.35,5800.0,23.1656,23.1724,23.1589,23.1724,5800.0
2007-02-15 11:10:00,34.35,34.38,34.32,34.35,12200.0,23.1724,23.1926,23.1522,23.1724,12200.0
2007-02-15 11:15:00,34.37,34.37,34.35,34.35,3400.0,23.1859,23.1859,23.1724,23.1724,3400.0
2007-02-15 11:20:00,34.37,34.38,34.35,34.35,6800.0,23.1859,23.1926,23.1724,23.1724,6800.0
2007-02-15 11:25:00,34.35,34.38,34.33,34.38,6800.0,23.1724,23.1926,23.1589,23.1926,6800.0
2007-02-15 11:30:00,34.38,34.39,34.37,34.38,5000.0,23.1926,23.1994,23.1859,23.1926,5000.0
2007-02-15 11:35:00,34.38,34.4,34.38,34.38,6800.0,23.1926,23.2061,23.1926,23.1926,6800.0
2007-02-15 11:40:00,34.4,34.4,34.38,34.38,21800.0,23.2061,23.2061,23.1926,23.1926,21800.0
2007-02-15 11:45:00,34.38,34.38,34.33,34.33,7000.0,23.1926,23.1926,23.1589,23.1589,7000.0
2007-02-15 11:50:00,34.33,34.34,34.32,34.33,2400.0,23.1589,23.1656,23.1522,23.1589,2400.0
2007-02-15 11:55:00,34.34,34.34,34.32,34.34,1800.0,23.1656,23.1656,23.1522,23.1656,1800.0
2007-02-15 12:00:00,34.33,34.34,34.3,34.32,12000.0,23.1589,23.1656,23.1387,23.1522,12000.0
2007-02-15 12:05:00,34.31,34.31,34.28,34.28,3200.0,23.1454,23.1454,23.1252,23.1252,3200.0
2007-02-15 12:10:00,34.28,34.32,34.28,34.32,8800.0,23.1252,23.1522,23.1252,23.1522,8800.0
2007-02-15 12:15:00,34.32,34.33,34.27,34.33,11800.0,23.1522,23.1589,23.1184,23.1589,11800.0
2007-02-15 12:20:00,34.32,34.32,34.32,34.32,4600.0,23.1522,23.1522,23.1522,23.1522,4600.0
2007-02-15 12:25:00,34.32,34.32,34.32,34.32,400.0,23.1522,23.1522,23.1522,23.1522,400.0
2007-02-15 12:30:00,34.32,34.32,34.3,34.3,3800.0,23.1522,23.1522,23.1387,23.1387,3800.0
2007-02-15 12:35:00,34.29,34.31,34.27,34.31,7600.0,23.1319,23.1454,23.1184,23.1454,7600.0
2007-02-15 12:40:00,34.31,34.32,34.3,34.3,8000.0,23.1454,23.1522,23.1387,23.1387,8000.0
2007-02-15 12:45:00,34.3,34.31,34.27,34.3,16600.0,23.1387,23.1454,23.1184,23.1387,16600.0
2007-02-15 12:50:00,34.3,34.31,34.27,34.27,4600.0,23.1387,23.1454,23.1184,23.1184,4600.0
2007-02-15 12:55:00,34.28,34.29,34.27,34.29,3000.0,23.1252,23.1319,23.1184,23.1319,3000.0
2007-02-15 13:00:00,34.29,34.3,34.28,34.29,7000.0,23.1319,23.1387,23.1252,23.1319,7000.0
2007-02-15 13:05:00,34.28,34.29,34.28,34.29,1400.0,23.1252,23.1319,23.1252,23.1319,1400.0
2007-02-15 13:10:00,34.29,34.29,34.27,34.27,3200.0,23.1319,23.1319,23.1184,23.1184,3200.0
2007-02-15 13:15:00,34.27,34.27,34.25,34.26,4400.0,23.1184,23.1184,23.1049,23.1117,4400.0
2007-02-15 13:20:00,34.26,34.27,34.26,34.26,2000.0,23.1117,23.1184,23.1117,23.1117,2000.0
2007-02-15 13:25:00,34.25,34.27,34.25,34.27,1800.0,23.1049,23.1184,23.1049,23.1184,1800.0
2007-02-15 13:30:00,34.26,34.27,34.26,34.27,3800.0,23.1117,23.1184,23.1117,23.1184,3800.0
2007-02-15 13:35:00,34.27,34.27,34.26,34.26,5600.0,23.1184,23.1184,23.1117,23.1117,5600.0
2007-02-15 13:40:00,34.26,34.26,34.23,34.23,10800.0,23.1117,23.1117,23.0914,23.0914,10800.0
2007-02-15 13:45:00,34.24,34.26,34.24,34.25,6000.0,23.0982,23.1117,23.0982,23.1049,6000.0
2007-02-15 13:50:00,34.25,34.26,34.22,34.24,20400.0,23.1049,23.1117,23.0847,23.0982,20400.0
2007-02-15 13:55:00,34.24,34.25,34.24,34.24,16800.0,23.0982,23.1049,23.0982,23.0982,16800.0
2007-02-15 14:00:00,34.25,34.25,34.24,34.24,7200.0,23.1049,23.1049,23.0982,23.0982,7200.0
2007-02-15 14:05:00,34.24,34.25,34.24,34.24,9400.0,23.0982,23.1049,23.0982,23.0982,9400.0
2007-02-15 14:10:00,34.24,34.24,34.24,34.24,9000.0,23.0982,23.0982,23.0982,23.0982,9000.0
2007-02-15 14:15:00,34.24,34.25,34.24,34.24,41600.0,23.0982,23.1049,23.0982,23.0982,41600.0
2007-02-15 14:20:00,34.24,34.25,34.24,34.25,8200.0,23.0982,23.1049,23.0982,23.1049,8200.0
2007-02-15 14:25:00,34.25,34.25,34.25,34.25,3800.0,23.1049,23.1049,23.1049,23.1049,3800.0
2007-02-15 14:30:00,34.24,34.24,34.23,34.24,25000.0,23.0982,23.0982,23.0914,23.0982,25000.0
2007-02-15 14:35:00,34.23,34.24,34.22,34.22,15200.0,23.0914,23.0982,23.0847,23.0847,15200.0
2007-02-15 14:40:00,34.22,34.24,34.22,34.23,11800.0,23.0847,23.0982,23.0847,23.0914,11800.0
2007-02-15 14:45:00,34.23,34.24,34.23,34.24,7000.0,23.0914,23.0982,23.0914,23.0982,7000.0
2007-02-15 14:50:00,34.24,34.25,34.24,34.24,6600.0,23.0982,23.1049,23.0982,23.0982,6600.0
2007-02-15 14:55:00,34.25,34.25,34.24,34.25,16400.0,23.1049,23.1049,23.0982,23.1049,16400.0
2007-02-15 15:00:00,34.25,34.26,34.23,34.24,12600.0,23.1049,23.1117,23.0914,23.0982,12600.0
2007-02-15 15:05:00,34.24,34.26,34.24,34.26,7000.0,23.0982,23.1117,23.0982,23.1117,7000.0
2007-02-15 15:10:00,34.26,34.29,34.26,34.29,5000.0,23.1117,23.1319,23.1117,23.1319,5000.0
2007-02-15 15:15:00,34.29,34.29,34.27,34.27,6800.0,23.1319,23.1319,23.1184,23.1184,6800.0
2007-02-15 15:20:00,34.28,34.31,34.27,34.31,11200.0,23.1252,23.1454,23.1184,23.1454,11200.0
2007-02-15 15:25:00,34.31,34.33,34.31,34.32,11800.0,23.1454,23.1589,23.1454,23.1522,11800.0
2007-02-15 15:30:00,34.32,34.34,34.32,34.33,11200.0,23.1522,23.1656,23.1522,23.1589,11200.0
2007-02-15 15:35:00,34.32,34.33,34.31,34.32,9800.0,23.1522,23.1589,23.1454,23.1522,9800.0
2007-02-15 15:40:00,34.32,34.34,34.32,34.33,16800.0,23.1522,23.1656,23.1522,23.1589,16800.0
2007-02-15 15:45:00,34.33,34.34,34.33,34.33,11200.0,23.1589,23.1656,23.1589,23.1589,11200.0
2007-02-15 15:50:00,34.33,34.33,34.31,34.31,12600.0,23.1589,23.1589,23.1454,23.1454,12600.0
2007-02-15 15:55:00,34.31,34.33,34.31,34.31,30000.0,23.1454,23.1589,23.1454,23.1454,30000.0
2007-02-16 09:30:00,34.4,34.44,34.34,34.39,198000.0,23.2061,23.2331,23.1656,23.1994,198000.0
2007-02-16 09:35:00,34.41,34.5,34.4,34.47,8000.0,23.2129,23.2736,23.2061,23.2533,8000.0
2007-02-16 09:40:00,34.47,34.47,34.42,34.45,6000.0,23.2533,23.2533,23.2196,23.2399,6000.0
2007-02-16 09:45:00,34.44,34.45,34.38,34.39,16600.0,23.2331,23.2399,23.1926,23.1994,16600.0
2007-02-16 09:50:00,34.39,34.39,34.34,34.35,5800.0,23.1994,23.1994,23.1656,23.1724,5800.0
2007-02-16 09:55:00,34.35,34.35,34.27,34.27,13600.0,23.1724,23.1724,23.1184,23.1184,13600.0
2007-02-16 10:00:00,34.27,34.28,34.24,34.24,10600.0,23.1184,23.1252,23.0982,23.0982,10600.0
2007-02-16 10:05:00,34.24,34.26,34.22,34.23,7600.0,23.0982,23.1117,23.0847,23.0914,7600.0
2007-02-16 10:10:00,34.23,34.24,34.21,34.24,14200.0,23.0914,23.0982,23.0779,23.0982,14200.0
2007-02-16 10:15:00,34.24,34.24,34.17,34.17,8000.0,23.0982,23.0982,23.051,23.051,8000.0
2007-02-16 10:20:00,34.19,34.19,34.13,34.16,11200.0,23.0645,23.0645,23.024,23.0442,11200.0
2007-02-16 10:25:00,34.17,34.23,34.17,34.22,7600.0,23.051,23.0914,23.051,23.0847,7600.0
2007-02-16 10:30:00,34.22,34.22,34.2,34.22,7200.0,23.0847,23.0847,23.0712,23.0847,7200.0
2007-02-16 10:35:00,34.22,34.22,34.21,34.22,5800.0,23.0847,23.0847,23.0779,23.0847,5800.0
2007-02-16 10:40:00,34.21,34.22,34.17,34.17,11400.0,23.0779,23.0847,23.051,23.051,11400.0
2007-02-16 10:45:00,34.18,34.26,34.18,34.26,9400.0,23.0577,23.1117,23.0577,23.1117,9400.0
2007-02-16 10:50:00,34.27,34.27,34.23,34.24,7400.0,23.1184,23.1184,23.0914,23.0982,7400.0
2007-02-16 10:55:00,34.24,34.24,34.23,34.23,5000.0,23.0982,23.0982,23.0914,23.0914,5000.0
2007-02-16 11:00:00,34.23,34.26,34.23,34.25,10200.0,23.0914,23.1117,23.0914,23.1049,10200.0
2007-02-16 11:05:00,34.26,34.26,34.24,34.24,3800.0,23.1117,23.1117,23.0982,23.0982,3800.0
2007-02-16 11:10:00,34.24,34.24,34.23,34.23,8800.0,23.0982,23.0982,23.0914,23.0914,8800.0
2007-02-16 11:15:00,34.23,34.23,34.2,34.2,11400.0,23.0914,23.0914,23.0712,23.0712,11400.0
2007-02-16 11:20:00,34.2,34.2,34.2,34.2,6600.0,23.0712,23.0712,23.0712,23.0712,6600.0
2007-02-16 11:25:00,34.19,34.19,34.19,34.19,8600.0,23.0645,23.0645,23.0645,23.0645,8600.0
2007-02-16 11:30:00,34.19,34.2,34.18,34.18,10600.0,23.0645,23.0712,23.0577,23.0577,10600.0
2007-02-16 11:35:00,34.19,34.19,34.13,34.13,22400.0,23.0645,23.0645,23.024,23.024,22400.0
2007-02-16 11:40:00,34.13,34.14,34.1,34.11,25200.0,23.024,23.0307,23.0037,23.0105,25200.0
2007-02-16 11:45:00,34.11,34.11,34.1,34.1,19800.0,23.0105,23.0105,23.0037,23.0037,19800.0
2007-02-16 11:50:00,34.1,34.12,34.1,34.1,27800.0,23.0037,23.0172,23.0037,23.0037,27800.0
2007-02-16 11:55:00,34.11,34.16,34.11,34.14,16200.0,23.0105,23.0442,23.0105,23.0307,16200.0
2007-02-16 12:00:00,34.14,34.19,34.14,34.19,8400.0,23.0307,23.0645,23.0307,23.0645,8400.0
2007-02-16 12:05:00,34.19,34.19,34.13,34.13,9600.0,23.0645,23.0645,23.024,23.024,9600.0
2007-02-16 12:10:00,34.14,34.15,34.13,34.13,6000.0,23.0307,23.0375,23.024,23.024,6000.0
2007-02-16 12:15:00,34.14,34.14,34.11,34.12,5600.0,23.0307,23.0307,23.0105,23.0172,5600.0
2007-02-16 12:20:00,34.12,34.13,34.12,34.13,10400.0,23.0172,23.024,23.0172,23.024,10400.0
2007-02-16 12:25:00,34.13,34.14,34.12,34.13,4800.0,23.024,23.0307,23.0172,23.024,4800.0
2007-02-16 12:30:00,34.14,34.16,34.11,34.11,18600.0,23.0307,23.0442,23.0105,23.0105,18600.0
2007-02-16 12:35:00,34.11,34.13,34.11,34.13,6200.0,23.0105,23.024,23.0105,23.024,6200.0
2007-02-16 12:40:00,34.13,34.13,34.11,34.12,4200.0,23.024,23.024,23.0105,23.0172,4200.0
2007-02-16 12:45:00,34.13,34.13,34.12,34.13,10600.0,23.024,23.024,23.0172,23.024,10600.0
2007-02-16 12:50:00,34.13,34.13,34.13,34.13,3800.0,23.024,23.024,23.024,23.024,3800.0
2007-02-16 12:55:00,34.13,34.13,34.11,34.12,8800.0,23.024,23.024,23.0105,23.0172,8800.0
2007-02-16 13:00:00,34.12,34.13,34.12,34.12,8000.0,23.0172,23.024,23.0172,23.0172,8000.0
2007-02-16 13:05:00,34.12,34.12,34.09,34.09,6600.0,23.0172,23.0172,22.997,22.997,6600.0
2007-02-16 13:10:00,34.1,34.1,34.08,34.09,17800.0,23.0037,23.0037,22.9902,22.997,17800.0
2007-02-16 13:15:00,34.09,34.09,34.08,34.09,3800.0,22.997,22.997,22.9902,22.997,3800.0
2007-02-16 13:20:00,34.08,34.09,34.08,34.09,9400.0,22.9902,22.997,22.9902,22.997,9400.0
2007-02-16 13:25:00,34.09,34.09,34.07,34.08,11000.0,22.997,22.997,22.9835,22.9902,11000.0
2007-02-16 13:30:00,34.08,34.09,34.07,34.07,5400.0,22.9902,22.997,22.9835,22.9835,5400.0
2007-02-16 13:35:00,34.07,34.09,34.07,34.08,10000.0,22.9835,22.997,22.9835,22.9902,10000.0
2007-02-16 13:40:00,34.08,34.09,34.07,34.08,6800.0,22.9902,22.997,22.9835,22.9902,6800.0
2007-02-16 13:45:00,34.08,34.09,34.07,34.09,13400.0,22.9902,22.997,22.9835,22.997,13400.0
2007-02-16 13:50:00,34.1,34.1,34.07,34.08,7800.0,23.0037,23.0037,22.9835,22.9902,7800.0
2007-02-16 13:55:00,34.08,34.09,34.07,34.08,6200.0,22.9902,22.997,22.9835,22.9902,6200.0
2007-02-16 14:00:00,34.08,34.09,34.07,34.09,8400.0,22.9902,22.997,22.9835,22.997,8400.0
2007-02-16 14:05:00,34.08,34.11,34.08,34.11,13200.0,22.9902,23.0105,22.9902,23.0105,13200.0
2007-02-16 14:10:00,34.11,34.11,34.09,34.09,10400.0,23.0105,23.0105,22.997,22.997,10400.0
2007-02-16 14:15:00,34.1,34.1,34.08,34.1,7800.0,23.0037,23.0037,22.9902,23.0037,7800.0
2007-02-16 14:20:00,34.1,34.1,34.09,34.09,7400.0,23.0037,23.0037,22.997,22.997,7400.0
2007-02-16 14:25:00,34.09,34.1,34.07,34.08,16800.0,22.997,23.0037,22.9835,22.9902,16800.0
2007-02-16 14:30:00,34.08,34.08,34.06,34.07,9600.0,22.9902,22.9902,22.9768,22.9835,9600.0
2007-02-16 14:35:00,34.07,34.07,34.06,34.06,14600.0,22.9835,22.9835,22.9768,22.9768,14600.0
2007-02-16 14:40:00,34.06,34.07,34.06,34.06,9600.0,22.9768,22.9835,22.9768,22.9768,9600.0
2007-02-16 14:45:00,34.06,34.06,34.04,34.05,17400.0,22.9768,22.9768,22.9633,22.97,17400.0
2007-02-16 14:50:00,34.05,34.05,34.05,34.05,19400.0,22.97,22.97,22.97,22.97,19400.0
2007-02-16 14:55:00,34.05,34.06,34.05,34.05,17000.0,22.97,22.9768,22.97,22.97,17000.0
2007-02-16 15:00:00,34.05,34.07,34.05,34.07,20400.0,22.97,22.9835,22.97,22.9835,20400.0
2007-02-16 15:05:00,34.07,34.08,34.05,34.08,15800.0,22.9835,22.9902,22.97,22.9902,15800.0
2007-02-16 15:10:00,34.08,34.09,34.07,34.09,11000.0,22.9902,22.997,22.9835,22.997,11000.0
2007-02-16 15:15:00,34.1,34.1,34.06,34.07,23800.0,23.0037,23.0037,22.9768,22.9835,23800.0
2007-02-16 15:20:00,34.07,34.07,34.05,34.06,34200.0,22.9835,22.9835,22.97,22.9768,34200.0
2007-02-16 15:25:00,34.06,34.13,34.06,34.12,25800.0,22.9768,23.024,22.9768,23.0172,25800.0
2007-02-16 15:30:00,34.12,34.12,34.09,34.1,15400.0,23.0172,23.0172,22.997,23.0037,15400.0
2007-02-16 15:35:00,34.1,34.12,34.1,34.1,25200.0,23.0037,23.0172,23.0037,23.0037,25200.0
2007-02-16 15:40:00,34.1,34.1,34.07,34.08,35800.0,23.0037,23.0037,22.9835,22.9902,35800.0
2007-02-16 15:45:00,34.09,34.1,34.08,34.09,40000.0,22.997,23.0037,22.9902,22.997,40000.0
2007-02-16 15:50:00,34.08,34.1,34.06,34.1,55600.0,22.9902,23.0037,22.9768,23.0037,55600.0
2007-02-16 15:55:00,34.09,34.13,34.09,34.13,47800.0,22.997,23.024,22.997,23.024,47800.0
2007-02-20 09:30:00,33.84,33.84,33.58,33.63,101000.0,22.8283,22.8283,22.653,22.6867,101000.0
2007-02-20 09:35:00,33.59,33.66,33.48,33.51,55800.0,22.6597,22.7069,22.5855,22.6057,55800.0
2007-02-20 09:40:00,33.54,33.57,33.52,33.56,33800.0,22.626,22.6462,22.6125,22.6395,33800.0
2007-02-20 09:45:00,33.57,33.65,33.56,33.63,29400.0,22.6462,22.7002,22.6395,22.6867,29400.0
2007-02-20 09:50:00,33.63,33.69,33.62,33.65,29400.0,22.6867,22.7272,22.6799,22.7002,29400.0
2007-02-20 09:55:00,33.63,33.63,33.55,33.6,28400.0,22.6867,22.6867,22.6327,22.6664,28400.0
2007-02-20 10:00:00,33.6,33.6,33.52,33.58,34200.0,22.6664,22.6664,22.6125,22.653,34200.0
2007-02-20 10:05:00,33.57,33.63,33.54,33.61,27000.0,22.6462,22.6867,22.626,22.6732,27000.0
2007-02-20 10:10:00,33.6,33.67,33.6,33.66,41000.0,22.6664,22.7137,22.6664,22.7069,41000.0
2007-02-20 10:15:00,33.67,33.7,33.64,33.67,40000.0,22.7137,22.7339,22.6934,22.7137,40000.0
2007-02-20 10:20:00,33.66,33.67,33.63,33.65,26600.0,22.7069,22.7137,22.6867,22.7002,26600.0
2007-02-20 10:25:00,33.63,33.69,33.58,33.67,15800.0,22.6867,22.7272,22.653,22.7137,15800.0
2007-02-20 10:30:00,33.66,33.67,33.65,33.66,22000.0,22.7069,22.7137,22.7002,22.7069,22000.0
2007-02-20 10:35:00,33.66,33.66,33.59,33.6,17200.0,22.7069,22.7069,22.6597,22.6664,17200.0
2007-02-20 10:40:00,33.6,33.63,33.59,33.63,11800.0,22.6664,22.6867,22.6597,22.6867,11800.0
2007-02-20 10:45:00,33.64,33.66,33.64,33.66,26600.0,22.6934,22.7069,22.6934,22.7069,26600.0
2007-02-20 10:50:00,33.66,33.67,33.64,33.65,27000.0,22.7069,22.7137,22.6934,22.7002,27000.0
2007-02-20 10:55:00,33.65,33.71,33.64,33.71,23600.0,22.7002,22.7406,22.6934,22.7406,23600.0
2007-02-20 11:00:00,33.71,33.76,33.71,33.76,15000.0,22.7406,22.7744,22.7406,22.7744,15000.0
2007-02-20 11:05:00,33.76,33.76,33.73,33.74,14800.0,22.7744,22.7744,22.7541,22.7609,14800.0
2007-02-20 11:10:00,33.73,33.74,33.73,33.74,14400.0,22.7541,22.7609,22.7541,22.7609,14400.0
2007-02-20 11:15:00,33.74,33.87,33.74,33.85,30800.0,22.7609,22.8486,22.7609,22.8351,30800.0
2007-02-20 11:20:00,33.85,33.88,33.85,33.87,23200.0,22.8351,22.8553,22.8351,22.8486,23200.0
2007-02-20 11:25:00,33.85,33.88,33.82,33.87,33200.0,22.8351,22.8553,22.8149,22.8486,33200.0
2007-02-20 11:30:00,33.88,33.91,33.88,33.9,28200.0,22.8553,22.8756,22.8553,22.8688,28200.0
2007-02-20 11:35:00,33.9,33.92,33.89,33.9,22000.0,22.8688,22.8823,22.8621,22.8688,22000.0
2007-02-20 11:40:00,33.88,33.94,33.88,33.94,13800.0,22.8553,22.8958,22.8553,22.8958,13800.0
2007-02-20 11:45:00,33.95,33.99,33.95,33.98,12400.0,22.9026,22.9295,22.9026,22.9228,12400.0
2007-02-20 11:50:00,33.98,33.98,33.94,33.95,15800.0,22.9228,22.9228,22.8958,22.9026,15800.0
2007-02-20 11:55:00,33.95,33.95,33.94,33.95,10200.0,22.9026,22.9026,22.8958,22.9026,10200.0
2007-02-20 12:00:00,33.95,33.97,33.94,33.97,10600.0,22.9026,22.916,22.8958,22.916,10600.0
2007-02-20 12:05:00,33.97,33.99,33.97,33.99,5800.0,22.916,22.9295,22.916,22.9295,5800.0
2007-02-20 12:10:00,33.99,33.99,33.98,33.98,14000.0,22.9295,22.9295,22.9228,22.9228,14000.0
2007-02-20 12:15:00,33.99,33.99,33.98,33.98,6400.0,22.9295,22.9295,22.9228,22.9228,6400.0
2007-02-20 12:20:00,33.99,34.01,33.99,34.01,12400.0,22.9295,22.943,22.9295,22.943,12400.0
2007-02-20 12:25:00,34.01,34.01,34.0,34.0,4000.0,22.943,22.943,22.9363,22.9363,4000.0
2007-02-20 12:30:00,34.0,34.02,34.0,34.0,49600.0,22.9363,22.9498,22.9363,22.9363,49600.0
2007-02-20 12:35:00,33.99,33.99,33.98,33.98,13000.0,22.9295,22.9295,22.9228,22.9228,13000.0
2007-02-20 12:40:00,33.98,33.98,33.97,33.98,4400.0,22.9228,22.9228,22.916,22.9228,4400.0
2007-02-20 12:45:00,33.97,33.99,33.97,33.99,10000.0,22.916,22.9295,22.916,22.9295,10000.0
2007-02-20 12:50:00,33.99,34.03,33.99,34.03,7400.0,22.9295,22.9565,22.9295,22.9565,7400.0
2007-02-20 12:55:00,34.03,34.04,34.02,34.02,5200.0,22.9565,22.9633,22.9498,22.9498,5200.0
2007-02-20 13:00:00,34.02,34.04,34.02,34.02,15400.0,22.9498,22.9633,22.9498,22.9498,15400.0
2007-02-20 13:05:00,34.02,34.05,34.02,34.04,5000.0,22.9498,22.97,22.9498,22.9633,5000.0
2007-02-20 13:10:00,34.04,34.04,34.02,34.02,10800.0,22.9633,22.9633,22.9498,22.9498,10800.0
2007-02-20 13:15:00,34.02,34.03,34.02,34.03,11800.0,22.9498,22.9565,22.9498,22.9565,11800.0
2007-02-20 13:20:00,34.02,34.05,34.02,34.05,9400.0,22.9498,22.97,22.9498,22.97,9400.0
2007-02-20 13:25:00,34.05,34.06,34.04,34.06,11800.0,22.97,22.9768,22.9633,22.9768,11800.0
2007-02-20 13:30:00,34.05,34.07,34.05,34.06,7800.0,22.97,22.9835,22.97,22.9768,7800.0
2007-02-20 13:35:00,34.06,34.07,34.06,34.07,6800.0,22.9768,22.9835,22.9768,22.9835,6800.0
2007-02-20 13:40:00,34.07,34.09,34.07,34.07,4200.0,22.9835,22.997,22.9835,22.9835,4200.0
2007-02-20 13:45:00,34.07,34.07,34.06,34.06,20600.0,22.9835,22.9835,22.9768,22.9768,20600.0
2007-02-20 13:50:00,34.06,34.09,34.06,34.09,11400.0,22.9768,22.997,22.9768,22.997,11400.0
2007-02-20 13:55:00,34.09,34.1,34.08,34.1,11800.0,22.997,23.0037,22.9902,23.0037,11800.0
2007-02-20 14:00:00,34.1,34.1,34.07,34.09,58200.0,23.0037,23.0037,22.9835,22.997,58200.0
2007-02-20 14:05:00,34.09,34.09,34.08,34.09,9600.0,22.997,22.997,22.9902,22.997,9600.0
2007-02-20 14:10:00,34.09,34.13,34.09,34.12,10200.0,22.997,23.024,22.997,23.0172,10200.0
2007-02-20 14:15:00,34.12,34.14,34.12,34.13,29000.0,23.0172,23.0307,23.0172,23.024,29000.0
2007-02-20 14:20:00,34.13,34.14,34.12,34.12,11000.0,23.024,23.0307,23.0172,23.0172,11000.0
2007-02-20 14:25:00,34.12,34.15,34.12,34.15,5800.0,23.0172,23.0375,23.0172,23.0375,5800.0
2007-02-20 14:30:00,34.13,34.17,34.13,34.17,17600.0,23.024,23.051,23.024,23.051,17600.0
2007-02-20 14:35:00,34.18,34.19,34.16,34.17,19800.0,23.0577,23.0645,23.0442,23.051,19800.0
2007-02-20 14:40:00,34.16,34.18,34.15,34.18,5200.0,23.0442,23.0577,23.0375,23.0577,5200.0
2007-02-20 14:45:00,34.18,34.21,34.18,34.2,15600.0,23.0577,23.0779,23.0577,23.0712,15600.0
2007-02-20 14:50:00,34.2,34.21,34.19,34.2,11600.0,23.0712,23.0779,23.0645,23.0712,11600.0
2007-02-20 14:55:00,34.2,34.22,34.19,34.22,20400.0,23.0712,23.0847,23.0645,23.0847,20400.0
2007-02-20 15:00:00,34.22,34.22,34.21,34.21,13200.0,23.0847,23.0847,23.0779,23.0779,13200.0
2007-02-20 15:05:00,34.21,34.23,34.2,34.23,6000.0,23.0779,23.0914,23.0712,23.0914,6000.0
2007-02-20 15:10:00,34.22,34.22,34.18,34.19,14600.0,23.0847,23.0847,23.0577,23.0645,14600.0
2007-02-20 15:15:00,34.19,34.2,34.18,34.19,9400.0,23.0645,23.0712,23.0577,23.0645,9400.0
2007-02-20 15:20:00,34.19,34.2,34.19,34.19,10600.0,23.0645,23.0712,23.0645,23.0645,10600.0
2007-02-20 15:25:00,34.2,34.21,34.19,34.2,10000.0,23.0712,23.0779,23.0645,23.0712,10000.0
2007-02-20 15:30:00,34.2,34.21,34.19,34.21,17400.0,23.0712,23.0779,23.0645,23.0779,17400.0
2007-02-20 15:35:00,34.2,34.21,34.18,34.18,16800.0,23.0712,23.0779,23.0577,23.0577,16800.0
2007-02-20 15:40:00,34.18,34.18,34.17,34.17,15000.0,23.0577,23.0577,23.051,23.051,15000.0
2007-02-20 15:45:00,34.17,34.17,34.14,34.15,34800.0,23.051,23.051,23.0307,23.0375,34800.0
2007-02-20 15:50:00,34.14,34.14,34.1,34.11,67600.0,23.0307,23.0307,23.0037,23.0105,67600.0
2007-02-20 15:55:00,34.11,34.12,34.09,34.1,62400.0,23.0105,23.0172,22.997,23.0037,62400.0
2007-02-21 09:30:00,34.04,34.04,34.0,34.02,20000.0,22.9633,22.9633,22.9363,22.9498,20000.0
2007-02-21 09:35:00,34.03,34.04,33.94,33.94,13200.0,22.9565,22.9633,22.8958,22.8958,13200.0
2007-02-21 09:40:00,33.94,33.97,33.93,33.94,12400.0,22.8958,22.916,22.8891,22.8958,12400.0
2007-02-21 09:45:00,33.95,33.96,33.93,33.93,11200.0,22.9026,22.9093,22.8891,22.8891,11200.0
2007-02-21 09:50:00,33.95,33.98,33.93,33.98,10200.0,22.9026,22.9228,22.8891,22.9228,10200.0
2007-02-21 09:55:00,33.99,34.02,33.98,34.01,9800.0,22.9295,22.9498,22.9228,22.943,9800.0
2007-02-21 10:00:00,34.0,34.02,33.96,33.96,8200.0,22.9363,22.9498,22.9093,22.9093,8200.0
2007-02-21 10:05:00,33.97,33.99,33.95,33.98,9000.0,22.916,22.9295,22.9026,22.9228,9000.0
2007-02-21 10:10:00,33.97,34.01,33.97,33.99,9800.0,22.916,22.943,22.916,22.9295,9800.0
2007-02-21 10:15:00,33.99,34.01,33.99,33.99,10800.0,22.9295,22.943,22.9295,22.9295,10800.0
2007-02-21 10:20:00,34.0,34.02,33.98,33.99,7800.0,22.9363,22.9498,22.9228,22.9295,7800.0
2007-02-21 10:25:00,34.0,34.01,33.96,33.98,19000.0,22.9363,22.943,22.9093,22.9228,19000.0
2007-02-21 10:30:00,33.98,33.99,33.96,33.98,12400.0,22.9228,22.9295,22.9093,22.9228,12400.0
2007-02-21 10:35:00,33.98,33.98,33.88,33.9,36000.0,22.9228,22.9228,22.8553,22.8688,36000.0
2007-02-21 10:40:00,33.9,33.91,33.88,33.9,15600.0,22.8688,22.8756,22.8553,22.8688,15600.0
2007-02-21 10:45:00,33.91,33.95,33.88,33.94,5200.0,22.8756,22.9026,22.8553,22.8958,5200.0
2007-02-21 10:50:00,33.95,33.95,33.93,33.93,10400.0,22.9026,22.9026,22.8891,22.8891,10400.0
2007-02-21 10:55:00,33.96,33.97,33.93,33.96,27000.0,22.9093,22.916,22.8891,22.9093,27000.0
2007-02-21 11:00:00,33.96,33.96,33.91,33.93,13600.0,22.9093,22.9093,22.8756,22.8891,13600.0
2007-02-21 11:05:00,33.94,33.96,33.92,33.93,23400.0,22.8958,22.9093,22.8823,22.8891,23400.0
2007-02-21 11:10:00,33.93,33.96,33.93,33.96,18600.0,22.8891,22.9093,22.8891,22.9093,18600.0
2007-02-21 11:15:00,33.96,34.01,33.96,34.01,12000.0,22.9093,22.943,22.9093,22.943,12000.0
2007-02-21 11:20:00,34.01,34.02,33.99,33.99,13200.0,22.943,22.9498,22.9295,22.9295,13200.0
2007-02-21 11:25:00,33.99,33.99,33.97,33.98,6800.0,22.9295,22.9295,22.916,22.9228,6800.0
2007-02-21 11:30:00,33.99,34.01,33.98,34.01,6200.0,22.9295,22.943,22.9228,22.943,6200.0
2007-02-21 11:35:00,34.0,34.01,33.99,33.99,12400.0,22.9363,22.943,22.9295,22.9295,12400.0
2007-02-21 11:40:00,34.0,34.01,33.96,33.98,14600.0,22.9363,22.943,22.9093,22.9228,14600.0
2007-02-21 11:45:00,33.98,33.99,33.95,33.98,11800.0,22.9228,22.9295,22.9026,22.9228,11800.0
2007-02-21 11:50:00,33.97,33.98,33.96,33.98,9400.0,22.916,22.9228,22.9093,22.9228,9400.0
2007-02-21 11:55:00,33.98,33.99,33.98,33.99,3000.0,22.9228,22.9295,22.9228,22.9295,3000.0
2007-02-21 12:00:00,33.99,34.0,33.98,34.0,5000.0,22.9295,22.9363,22.9228,22.9363,5000.0
2007-02-21 12:05:00,34.0,34.01,33.99,33.99,6800.0,22.9363,22.943,22.9295,22.9295,6800.0
2007-02-21 12:10:00,33.99,34.0,33.98,33.99,6000.0,22.9295,22.9363,22.9228,22.9295,6000.0
2007-02-21 12:15:00,34.0,34.02,33.99,34.0,16600.0,22.9363,22.9498,22.9295,22.9363,16600.0
2007-02-21 12:20:00,34.0,34.01,33.99,33.99,3600.0,22.9363,22.943,22.9295,22.9295,3600.0
2007-02-21 12:25:00,33.99,34.01,33.99,34.0,5600.0,22.9295,22.943,22.9295,22.9363,5600.0
2007-02-21 12:30:00,33.99,34.0,33.97,33.97,10600.0,22.9295,22.9363,22.916,22.916,10600.0
2007-02-21 12:35:00,33.99,33.99,33.97,33.97,7800.0,22.9295,22.9295,22.916,22.916,7800.0
2007-02-21 12:40:00,33.97,34.0,33.97,34.0,8000.0,22.916,22.9363,22.916,22.9363,8000.0
2007-02-21 12:45:00,33.99,34.01,33.99,34.0,4800.0,22.9295,22.943,22.9295,22.9363,4800.0
2007-02-21 12:50:00,34.0,34.01,33.99,33.99,10800.0,22.9363,22.943,22.9295,22.9295,10800.0
2007-02-21 12:55:00,34.0,34.01,33.99,33.99,15400.0,22.9363,22.943,22.9295,22.9295,15400.0
2007-02-21 13:00:00,33.99,33.99,33.97,33.98,15600.0,22.9295,22.9295,22.916,22.9228,15600.0
2007-02-21 13:05:00,33.98,33.99,33.97,33.97,7400.0,22.9228,22.9295,22.916,22.916,7400.0
2007-02-21 13:10:00,33.97,33.98,33.96,33.96,10000.0,22.916,22.9228,22.9093,22.9093,10000.0
2007-02-21 13:15:00,33.96,33.97,33.95,33.97,6600.0,22.9093,22.916,22.9026,22.916,6600.0
2007-02-21 13:20:00,33.97,34.0,33.97,33.98,26400.0,22.916,22.9363,22.916,22.9228,26400.0
2007-02-21 13:25:00,33.98,33.99,33.98,33.98,10000.0,22.9228,22.9295,22.9228,22.9228,10000.0
2007-02-21 13:30:00,33.99,33.99,33.98,33.98,17400.0,22.9295,22.9295,22.9228,22.9228,17400.0
2007-02-21 13:35:00,33.98,33.98,33.96,33.96,13800.0,22.9228,22.9228,22.9093,22.9093,13800.0
2007-02-21 13:40:00,33.95,33.96,33.91,33.93,22000.0,22.9026,22.9093,22.8756,22.8891,22000.0
2007-02-21 13:45:00,33.93,33.94,33.88,33.88,19800.0,22.8891,22.8958,22.8553,22.8553,19800.0
2007-02-21 13:50:00,33.88,33.91,33.88,33.91,13800.0,22.8553,22.8756,22.8553,22.8756,13800.0
2007-02-21 13:55:00,33.91,33.92,33.89,33.9,14600.0,22.8756,22.8823,22.8621,22.8688,14600.0
2007-02-21 14:00:00,33.9,33.9,33.85,33.9,25800.0,22.8688,22.8688,22.8351,22.8688,25800.0
2007-02-21 14:05:00,33.9,33.96,33.9,33.95,25400.0,22.8688,22.9093,22.8688,22.9026,25400.0
2007-02-21 14:10:00,33.95,33.99,33.95,33.98,20000.0,22.9026,22.9295,22.9026,22.9228,20000.0
2007-02-21 14:15:00,33.98,34.0,33.96,33.96,15400.0,22.9228,22.9363,22.9093,22.9093,15400.0
2007-02-21 14:20:00,33.97,34.01,33.96,33.99,15000.0,22.916,22.943,22.9093,22.9295,15000.0
2007-02-21 14:25:00,33.99,33.99,33.97,33.99,12000.0,22.9295,22.9295,22.916,22.9295,12000.0
2007-02-21 14:30:00,33.98,33.99,33.96,33.99,15800.0,22.9228,22.9295,22.9093,22.9295,15800.0
2007-02-21 14:35:00,33.99,33.99,33.97,33.98,19200.0,22.9295,22.9295,22.916,22.9228,19200.0
2007-02-21 14:40:00,33.97,34.0,33.97,34.0,14000.0,22.916,22.9363,22.916,22.9363,14000.0
2007-02-21 14:45:00,34.0,34.01,33.99,33.99,19200.0,22.9363,22.943,22.9295,22.9295,19200.0
2007-02-21 14:50:00,33.99,34.02,33.99,34.02,7200.0,22.9295,22.9498,22.9295,22.9498,7200.0
2007-02-21 14:55:00,34.02,34.07,34.02,34.07,23400.0,22.9498,22.9835,22.9498,22.9835,23400.0
2007-02-21 15:00:00,34.07,34.07,34.02,34.04,21600.0,22.9835,22.9835,22.9498,22.9633,21600.0
2007-02-21 15:05:00,34.03,34.05,34.02,34.05,11800.0,22.9565,22.97,22.9498,22.97,11800.0
2007-02-21 15:10:00,34.05,34.08,34.05,34.05,11800.0,22.97,22.9902,22.97,22.97,11800.0
2007-02-21 15:15:00,34.05,34.05,34.02,34.03,20200.0,22.97,22.97,22.9498,22.9565,20200.0
2007-02-21 15:20:00,34.03,34.05,34.02,34.05,12000.0,22.9565,22.97,22.9498,22.97,12000.0
2007-02-21 15:25:00,34.05,34.05,34.04,34.04,12000.0,22.97,22.97,22.9633,22.9633,12000.0
2007-02-21 15:30:00,34.05,34.13,34.05,34.12,64400.0,22.97,23.024,22.97,23.0172,64400.0
2007-02-21 15:35:00,34.11,34.15,34.1,34.15,66000.0,23.0105,23.0375,23.0037,23.0375,66000.0
2007-02-21 15:40:00,34.14,34.15,34.1,34.13,35000.0,23.0307,23.0375,23.0037,23.024,35000.0
2007-02-21 15:45:00,34.13,34.18,34.13,34.16,41800.0,23.024,23.0577,23.024,23.0442,41800.0
2007-02-21 15:50:00,34.16,34.17,34.15,34.15,15600.0,23.0442,23.051,23.0375,23.0375,15600.0
2007-02-21 15:55:00,34.15,34.15,34.1,34.13,71000.0,23.0375,23.0375,23.0037,23.024,71000.0
2007-02-22 09:30:00,34.25,34.25,34.17,34.19,20400.0,23.1049,23.1049,23.051,23.0645,20400.0
2007-02-22 09:35:00,34.19,34.19,34.07,34.1,11400.0,23.0645,23.0645,22.9835,23.0037,11400.0
2007-02-22 09:40:00,34.08,34.13,34.08,34.13,10400.0,22.9902,23.024,22.9902,23.024,10400.0
2007-02-22 09:45:00,34.14,34.19,34.14,34.17,7600.0,23.0307,23.0645,23.0307,23.051,7600.0
2007-02-22 09:50:00,34.2,34.27,34.19,34.2,6200.0,23.0712,23.1184,23.0645,23.0712,6200.0
2007-02-22 09:55:00,34.22,34.22,34.14,34.19,8600.0,23.0847,23.0847,23.0307,23.0645,8600.0
2007-02-22 10:00:00,34.19,34.19,34.13,34.13,12200.0,23.0645,23.0645,23.024,23.024,12200.0
2007-02-22 10:05:00,34.13,34.14,34.11,34.12,12200.0,23.024,23.0307,23.0105,23.0172,12200.0
2007-02-22 10:10:00,34.12,34.13,34.12,34.12,7000.0,23.0172,23.024,23.0172,23.0172,7000.0
2007-02-22 10:15:00,34.13,34.13,34.06,34.07,10400.0,23.024,23.024,22.9768,22.9835,10400.0
2007-02-22 10:20:00,34.07,34.08,34.05,34.05,8200.0,22.9835,22.9902,22.97,22.97,8200.0
2007-02-22 10:25:00,34.06,34.08,34.02,34.08,7400.0,22.9768,22.9902,22.9498,22.9902,7400.0
2007-02-22 10:30:00,34.06,34.07,34.02,34.02,8800.0,22.9768,22.9835,22.9498,22.9498,8800.0
2007-02-22 10:35:00,34.01,34.01,33.99,33.99,20400.0,22.943,22.943,22.9295,22.9295,20400.0
2007-02-22 10:40:00,33.99,34.02,33.99,34.01,14200.0,22.9295,22.9498,22.9295,22.943,14200.0
2007-02-22 10:45:00,34.01,34.01,33.99,33.99,9800.0,22.943,22.943,22.9295,22.9295,9800.0
2007-02-22 10:50:00,33.99,34.05,33.99,34.05,6400.0,22.9295,22.97,22.9295,22.97,6400.0
2007-02-22 10:55:00,34.05,34.08,34.04,34.04,10600.0,22.97,22.9902,22.9633,22.9633,10600.0
2007-02-22 11:00:00,34.05,34.05,33.98,33.99,7800.0,22.97,22.97,22.9228,22.9295,7800.0
2007-02-22 11:05:00,33.97,33.97,33.94,33.94,7800.0,22.916,22.916,22.8958,22.8958,7800.0
2007-02-22 11:10:00,33.95,33.96,33.86,33.88,17800.0,22.9026,22.9093,22.8418,22.8553,17800.0
2007-02-22 11:15:00,33.9,33.9,33.81,33.81,20200.0,22.8688,22.8688,22.8081,22.8081,20200.0
2007-02-22 11:20:00,33.82,33.82,33.74,33.76,13400.0,22.8149,22.8149,22.7609,22.7744,13400.0
2007-02-22 11:25:00,33.76,33.77,33.76,33.77,13600.0,22.7744,22.7811,22.7744,22.7811,13600.0
2007-02-22 11:30:00,33.77,33.77,33.73,33.75,35800.0,22.7811,22.7811,22.7541,22.7676,35800.0
2007-02-22 11:35:00,33.75,33.8,33.73,33.79,24600.0,22.7676,22.8014,22.7541,22.7946,24600.0
2007-02-22 11:40:00,33.79,33.8,33.73,33.73,18000.0,22.7946,22.8014,22.7541,22.7541,18000.0
2007-02-22 11:45:00,33.74,33.75,33.72,33.72,28600.0,22.7609,22.7676,22.7474,22.7474,28600.0
2007-02-22 11:50:00,33.72,33.76,33.72,33.76,24200.0,22.7474,22.7744,22.7474,22.7744,24200.0
2007-02-22 11:55:00,33.76,33.76,33.73,33.76,27800.0,22.7744,22.7744,22.7541,22.7744,27800.0
2007-02-22 12:00:00,33.76,33.79,33.75,33.79,21400.0,22.7744,22.7946,22.7676,22.7946,21400.0
2007-02-22 12:05:00,33.79,33.79,33.76,33.76,19600.0,22.7946,22.7946,22.7744,22.7744,19600.0
2007-02-22 12:10:00,33.77,33.77,33.75,33.75,15000.0,22.7811,22.7811,22.7676,22.7676,15000.0
2007-02-22 12:15:00,33.75,33.75,33.74,33.74,4000.0,22.7676,22.7676,22.7609,22.7609,4000.0
2007-02-22 12:20:00,33.74,33.74,33.73,33.73,5000.0,22.7609,22.7609,22.7541,22.7541,5000.0
2007-02-22 12:25:00,33.73,33.73,33.71,33.72,11200.0,22.7541,22.7541,22.7406,22.7474,11200.0
2007-02-22 12:30:00,33.72,33.73,33.71,33.72,23800.0,22.7474,22.7541,22.7406,22.7474,23800.0
2007-02-22 12:35:00,33.71,33.73,33.7,33.73,12800.0,22.7406,22.7541,22.7339,22.7541,12800.0
2007-02-22 12:40:00,33.73,33.73,33.71,33.72,6800.0,22.7541,22.7541,22.7406,22.7474,6800.0
2007-02-22 12:45:00,33.71,33.72,33.69,33.72,13800.0,22.7406,22.7474,22.7272,22.7474,13800.0
2007-02-22 12:50:00,33.72,33.73,33.72,33.73,3600.0,22.7474,22.7541,22.7474,22.7541,3600.0
2007-02-22 12:55:00,33.72,33.72,33.7,33.71,6600.0,22.7474,22.7474,22.7339,22.7406,6600.0
2007-02-22 13:00:00,33.71,33.72,33.7,33.72,5000.0,22.7406,22.7474,22.7339,22.7474,5000.0
2007-02-22 13:05:00,33.71,33.71,33.7,33.71,16400.0,22.7406,22.7406,22.7339,22.7406,16400.0
2007-02-22 13:10:00,33.71,33.71,33.7,33.7,14000.0,22.7406,22.7406,22.7339,22.7339,14000.0
2007-02-22 13:15:00,33.71,33.71,33.7,33.7,17000.0,22.7406,22.7406,22.7339,22.7339,17000.0
2007-02-22 13:20:00,33.7,33.73,33.7,33.71,24800.0,22.7339,22.7541,22.7339,22.7406,24800.0
2007-02-22 13:25:00,33.72,33.72,33.68,33.68,10800.0,22.7474,22.7474,22.7204,22.7204,10800.0
2007-02-22 13:30:00,33.68,33.69,33.68,33.69,7200.0,22.7204,22.7272,22.7204,22.7272,7200.0
2007-02-22 13:35:00,33.69,33.72,33.69,33.7,16400.0,22.7272,22.7474,22.7272,22.7339,16400.0
2007-02-22 13:40:00,33.7,33.7,33.68,33.68,12200.0,22.7339,22.7339,22.7204,22.7204,12200.0
2007-02-22 13:45:00,33.68,33.7,33.67,33.69,12400.0,22.7204,22.7339,22.7137,22.7272,12400.0
2007-02-22 13:50:00,33.69,33.7,33.68,33.7,17600.0,22.7272,22.7339,22.7204,22.7339,17600.0
2007-02-22 13:55:00,33.7,33.7,33.69,33.7,7600.0,22.7339,22.7339,22.7272,22.7339,7600.0
2007-02-22 14:00:00,33.69,33.7,33.68,33.7,17600.0,22.7272,22.7339,22.7204,22.7339,17600.0
2007-02-22 14:05:00,33.7,33.74,33.7,33.74,21400.0,22.7339,22.7609,22.7339,22.7609,21400.0
2007-02-22 14:10:00,33.74,33.77,33.74,33.75,29000.0,22.7609,22.7811,22.7609,22.7676,29000.0
2007-02-22 14:15:00,33.76,33.76,33.73,33.74,11400.0,22.7744,22.7744,22.7541,22.7609,11400.0
2007-02-22 14:20:00,33.73,33.76,33.73,33.74,8400.0,22.7541,22.7744,22.7541,22.7609,8400.0
2007-02-22 14:25:00,33.75,33.77,33.75,33.77,8400.0,22.7676,22.7811,22.7676,22.7811,8400.0
2007-02-22 14:30:00,33.76,33.76,33.7,33.71,23200.0,22.7744,22.7744,22.7339,22.7406,23200.0
2007-02-22 14:35:00,33.71,33.71,33.68,33.69,17600.0,22.7406,22.7406,22.7204,22.7272,17600.0
2007-02-22 14:40:00,33.68,33.7,33.68,33.69,16800.0,22.7204,22.7339,22.7204,22.7272,16800.0
2007-02-22 14:45:00,33.69,33.7,33.67,33.7,16000.0,22.7272,22.7339,22.7137,22.7339,16000.0
2007-02-22 14:50:00,33.7,33.71,33.69,33.69,19800.0,22.7339,22.7406,22.7272,22.7272,19800.0
2007-02-22 14:55:00,33.7,33.7,33.68,33.69,13000.0,22.7339,22.7339,22.7204,22.7272,13000.0
2007-02-22 15:00:00,33.7,33.72,33.7,33.71,23400.0,22.7339,22.7474,22.7339,22.7406,23400.0
2007-02-22 15:05:00,33.72,33.76,33.72,33.76,55400.0,22.7474,22.7744,22.7474,22.7744,55400.0
2007-02-22 15:10:00,33.76,33.76,33.74,33.75,38800.0,22.7744,22.7744,22.7609,22.7676,38800.0
2007-02-22 15:15:00,33.75,33.76,33.74,33.75,33000.0,22.7676,22.7744,22.7609,22.7676,33000.0
2007-02-22 15:20:00,33.74,33.76,33.73,33.74,20600.0,22.7609,22.7744,22.7541,22.7609,20600.0
2007-02-22 15:25:00,33.73,33.75,33.72,33.74,28200.0,22.7541,22.7676,22.7474,22.7609,28200.0
2007-02-22 15:30:00,33.74,33.76,33.74,33.76,48400.0,22.7609,22.7744,22.7609,22.7744,48400.0
2007-02-22 15:35:00,33.76,33.76,33.74,33.74,16000.0,22.7744,22.7744,22.7609,22.7609,16000.0
2007-02-22 15:40:00,33.74,33.74,33.73,33.73,12800.0,22.7609,22.7609,22.7541,22.7541,12800.0
2007-02-22 15:45:00,33.73,33.73,33.71,33.72,27600.0,22.7541,22.7541,22.7406,22.7474,27600.0
2007-02-22 15:50:00,33.72,33.73,33.71,33.72,23000.0,22.7474,22.7541,22.7406,22.7474,23000.0
2007-02-22 15:55:00,33.73,33.73,33.7,33.72,68000.0,22.7541,22.7541,22.7339,22.7474,68000.0
2007-02-23 09:30:00,33.72,33.72,33.61,33.64,26400.0,22.7474,22.7474,22.6732,22.6934,26400.0
2007-02-23 09:35:00,33.64,33.65,33.59,33.63,49200.0,22.6934,22.7002,22.6597,22.6867,49200.0
2007-02-23 09:40:00,33.63,33.65,33.52,33.53,29600.0,22.6867,22.7002,22.6125,22.6192,29600.0
2007-02-23 09:45:00,33.56,33.59,33.56,33.58,6200.0,22.6395,22.6597,22.6395,22.653,6200.0
2007-02-23 09:50:00,33.58,33.64,33.54,33.63,8200.0,22.653,22.6934,22.626,22.6867,8200.0
2007-02-23 09:55:00,33.63,33.64,33.6,33.6,8200.0,22.6867,22.6934,22.6664,22.6664,8200.0
2007-02-23 10:00:00,33.59,33.63,33.56,33.59,13800.0,22.6597,22.6867,22.6395,22.6597,13800.0
2007-02-23 10:05:00,33.6,33.63,33.6,33.62,7200.0,22.6664,22.6867,22.6664,22.6799,7200.0
2007-02-23 10:10:00,33.62,33.64,33.62,33.62,7800.0,22.6799,22.6934,22.6799,22.6799,7800.0
2007-02-23 10:15:00,33.62,33.66,33.6,33.65,15200.0,22.6799,22.7069,22.6664,22.7002,15200.0
2007-02-23 10:20:00,33.65,33.66,33.6,33.64,16400.0,22.7002,22.7069,22.6664,22.6934,16400.0
2007-02-23 10:25:00,33.65,33.65,33.59,33.6,20600.0,22.7002,22.7002,22.6597,22.6664,20600.0
2007-02-23 10:30:00,33.61,33.62,33.57,33.59,12600.0,22.6732,22.6799,22.6462,22.6597,12600.0
2007-02-23 10:35:00,33.59,33.65,33.59,33.62,19000.0,22.6597,22.7002,22.6597,22.6799,19000.0
2007-02-23 10:40:00,33.62,33.63,33.57,33.57,21200.0,22.6799,22.6867,22.6462,22.6462,21200.0
2007-02-23 10:45:00,33.56,33.56,33.49,33.49,12200.0,22.6395,22.6395,22.5922,22.5922,12200.0
2007-02-23 10:50:00,33.5,33.51,33.49,33.49,10000.0,22.599,22.6057,22.5922,22.5922,10000.0
2007-02-23 10:55:00,33.5,33.51,33.49,33.51,12400.0,22.599,22.6057,22.5922,22.6057,12400.0
2007-02-23 11:00:00,33.51,33.52,33.51,33.52,9400.0,22.6057,22.6125,22.6057,22.6125,9400.0
2007-02-23 11:05:00,33.52,33.52,33.48,33.49,18400.0,22.6125,22.6125,22.5855,22.5922,18400.0
2007-02-23 11:10:00,33.49,33.5,33.46,33.5,18400.0,22.5922,22.599,22.572,22.599,18400.0
2007-02-23 11:15:00,33.5,33.6,33.49,33.6,18000.0,22.599,22.6664,22.5922,22.6664,18000.0
2007-02-23 11:20:00,33.6,33.63,33.6,33.63,15200.0,22.6664,22.6867,22.6664,22.6867,15200.0
2007-02-23 11:25:00,33.63,33.68,33.63,33.67,27600.0,22.6867,22.7204,22.6867,22.7137,27600.0
2007-02-23 11:30:00,33.67,33.68,33.67,33.68,12800.0,22.7137,22.7204,22.7137,22.7204,12800.0
2007-02-23 11:35:00,33.68,33.73,33.68,33.73,17600.0,22.7204,22.7541,22.7204,22.7541,17600.0
2007-02-23 11:40:00,33.73,33.73,33.72,33.72,9600.0,22.7541,22.7541,22.7474,22.7474,9600.0
2007-02-23 11:45:00,33.72,33.73,33.72,33.73,7400.0,22.7474,22.7541,22.7474,22.7541,7400.0
2007-02-23 11:50:00,33.74,33.77,33.74,33.76,10200.0,22.7609,22.7811,22.7609,22.7744,10200.0
2007-02-23 11:55:00,33.75,33.75,33.73,33.73,6800.0,22.7676,22.7676,22.7541,22.7541,6800.0
2007-02-23 12:00:00,33.73,33.73,33.71,33.72,8000.0,22.7541,22.7541,22.7406,22.7474,8000.0
2007-02-23 12:05:00,33.72,33.72,33.61,33.61,22800.0,22.7474,22.7474,22.6732,22.6732,22800.0
2007-02-23 12:10:00,33.61,33.62,33.59,33.6,17600.0,22.6732,22.6799,22.6597,22.6664,17600.0
2007-02-23 12:15:00,33.6,33.61,33.6,33.61,17000.0,22.6664,22.6732,22.6664,22.6732,17000.0
2007-02-23 12:20:00,33.61,33.62,33.6,33.61,5600.0,22.6732,22.6799,22.6664,22.6732,5600.0
2007-02-23 12:25:00,33.6,33.6,33.6,33.6,10600.0,22.6664,22.6664,22.6664,22.6664,10600.0
2007-02-23 12:30:00,33.61,33.64,33.6,33.63,15000.0,22.6732,22.6934,22.6664,22.6867,15000.0
2007-02-23 12:35:00,33.63,33.66,33.63,33.66,11800.0,22.6867,22.7069,22.6867,22.7069,11800.0
2007-02-23 12:40:00,33.66,33.67,33.65,33.66,9600.0,22.7069,22.7137,22.7002,22.7069,9600.0
2007-02-23 12:45:00,33.66,33.66,33.58,33.62,46800.0,22.7069,22.7069,22.653,22.6799,46800.0
2007-02-23 12:50:00,33.62,33.67,33.62,33.66,22800.0,22.6799,22.7137,22.6799,22.7069,22800.0
2007-02-23 12:55:00,33.67,33.72,33.67,33.71,17800.0,22.7137,22.7474,22.7137,22.7406,17800.0
2007-02-23 13:00:00,33.71,33.75,33.71,33.74,12600.0,22.7406,22.7676,22.7406,22.7609,12600.0
2007-02-23 13:05:00,33.74,33.76,33.74,33.74,29000.0,22.7609,22.7744,22.7609,22.7609,29000.0
2007-02-23 13:10:00,33.74,33.76,33.74,33.76,5200.0,22.7609,22.7744,22.7609,22.7744,5200.0
2007-02-23 13:15:00,33.76,33.76,33.76,33.76,7400.0,22.7744,22.7744,22.7744,22.7744,7400.0
2007-02-23 13:20:00,33.76,33.77,33.76,33.76,9600.0,22.7744,22.7811,22.7744,22.7744,9600.0
2007-02-23 13:25:00,33.77,33.79,33.77,33.78,4200.0,22.7811,22.7946,22.7811,22.7879,4200.0
2007-02-23 13:30:00,33.77,33.83,33.77,33.79,23400.0,22.7811,22.8216,22.7811,22.7946,23400.0
2007-02-23 13:35:00,33.79,33.79,33.76,33.76,8400.0,22.7946,22.7946,22.7744,22.7744,8400.0
2007-02-23 13:40:00,33.76,33.77,33.73,33.77,18400.0,22.7744,22.7811,22.7541,22.7811,18400.0
2007-02-23 13:45:00,33.74,33.76,33.74,33.76,7600.0,22.7609,22.7744,22.7609,22.7744,7600.0
2007-02-23 13:50:00,33.77,33.78,33.77,33.78,10000.0,22.7811,22.7879,22.7811,22.7879,10000.0
2007-02-23 13:55:00,33.79,33.79,33.75,33.75,11800.0,22.7946,22.7946,22.7676,22.7676,11800.0
2007-02-23 14:00:00,33.76,33.76,33.74,33.74,28200.0,22.7744,22.7744,22.7609,22.7609,28200.0
2007-02-23 14:05:00,33.75,33.8,33.75,33.8,114000.0,22.7676,22.8014,22.7676,22.8014,114000.0
2007-02-23 14:10:00,33.8,33.82,33.8,33.82,5600.0,22.8014,22.8149,22.8014,22.8149,5600.0
2007-02-23 14:15:00,33.82,33.88,33.81,33.88,62000.0,22.8149,22.8553,22.8081,22.8553,62000.0
2007-02-23 14:20:00,33.88,33.88,33.85,33.85,13800.0,22.8553,22.8553,22.8351,22.8351,13800.0
2007-02-23 14:25:00,33.85,33.87,33.85,33.85,58600.0,22.8351,22.8486,22.8351,22.8351,58600.0
2007-02-23 14:30:00,33.85,33.91,33.84,33.91,37800.0,22.8351,22.8756,22.8283,22.8756,37800.0
2007-02-23 14:35:00,33.92,33.92,33.87,33.87,18800.0,22.8823,22.8823,22.8486,22.8486,18800.0
2007-02-23 14:40:00,33.87,33.87,33.84,33.85,9600.0,22.8486,22.8486,22.8283,22.8351,9600.0
2007-02-23 14:45:00,33.84,33.84,33.82,33.84,15600.0,22.8283,22.8283,22.8149,22.8283,15600.0
2007-02-23 14:50:00,33.82,33.87,33.82,33.86,6000.0,22.8149,22.8486,22.8149,22.8418,6000.0
2007-02-23 14:55:00,33.87,33.9,33.87,33.9,8000.0,22.8486,22.8688,22.8486,22.8688,8000.0
2007-02-23 15:00:00,33.9,33.9,33.87,33.88,9800.0,22.8688,22.8688,22.8486,22.8553,9800.0
2007-02-23 15:05:00,33.88,33.92,33.88,33.91,13400.0,22.8553,22.8823,22.8553,22.8756,13400.0
2007-02-23 15:10:00,33.9,33.93,33.9,33.92,15600.0,22.8688,22.8891,22.8688,22.8823,15600.0
2007-02-23 15:15:00,33.91,33.93,33.91,33.93,5800.0,22.8756,22.8891,22.8756,22.8891,5800.0
2007-02-23 15:20:00,33.93,33.93,33.9,33.9,9600.0,22.8891,22.8891,22.8688,22.8688,9600.0
2007-02-23 15:25:00,33.91,33.93,33.9,33.91,11200.0,22.8756,22.8891,22.8688,22.8756,11200.0
2007-02-23 15:30:00,33.91,33.91,33.87,33.88,11400.0,22.8756,22.8756,22.8486,22.8553,11400.0
2007-02-23 15:35:00,33.88,33.9,33.87,33.9,9000.0,22.8553,22.8688,22.8486,22.8688,9000.0
2007-02-23 15:40:00,33.89,33.91,33.89,33.91,8400.0,22.8621,22.8756,22.8621,22.8756,8400.0
2007-02-23 15:45:00,33.91,33.93,33.91,33.92,16200.0,22.8756,22.8891,22.8756,22.8823,16200.0
2007-02-23 15:50:00,33.92,33.92,33.85,33.85,17800.0,22.8823,22.8823,22.8351,22.8351,17800.0
2007-02-23 15:55:00,33.85,33.88,33.84,33.88,112600.0,22.8351,22.8553,22.8283,22.8553,112600.0
2007-02-26 09:35:00,34.1,34.23,34.1,34.16,51200.0,23.0037,23.0914,23.0037,23.0442,51200.0
2007-02-26 09:40:00,34.16,34.2,34.15,34.19,23400.0,23.0442,23.0712,23.0375,23.0645,23400.0
2007-02-26 09:45:00,34.18,34.22,34.09,34.13,41000.0,23.0577,23.0847,22.997,23.024,41000.0
2007-02-26 09:50:00,34.13,34.22,34.13,34.21,20600.0,23.024,23.0847,23.024,23.0779,20600.0
2007-02-26 09:55:00,34.21,34.23,34.16,34.18,19000.0,23.0779,23.0914,23.0442,23.0577,19000.0
2007-02-26 10:00:00,34.16,34.2,34.12,34.13,21600.0,23.0442,23.0712,23.0172,23.024,21600.0
2007-02-26 10:05:00,34.1,34.11,34.08,34.1,19200.0,23.0037,23.0105,22.9902,23.0037,19200.0
2007-02-26 10:10:00,34.09,34.13,34.09,34.1,14800.0,22.997,23.024,22.997,23.0037,14800.0
2007-02-26 10:15:00,34.1,34.1,34.0,34.01,36400.0,23.0037,23.0037,22.9363,22.943,36400.0
2007-02-26 10:20:00,34.0,34.01,33.98,33.99,16200.0,22.9363,22.943,22.9228,22.9295,16200.0
2007-02-26 10:25:00,34.0,34.05,33.97,33.99,18600.0,22.9363,22.97,22.916,22.9295,18600.0
2007-02-26 10:30:00,33.99,34.02,33.99,34.02,12000.0,22.9295,22.9498,22.9295,22.9498,12000.0
2007-02-26 10:35:00,34.02,34.02,33.97,33.99,7000.0,22.9498,22.9498,22.916,22.9295,7000.0
2007-02-26 10:40:00,33.99,33.99,33.96,33.96,4800.0,22.9295,22.9295,22.9093,22.9093,4800.0
2007-02-26 10:45:00,33.96,33.98,33.95,33.98,22400.0,22.9093,22.9228,22.9026,22.9228,22400.0
2007-02-26 10:50:00,33.98,34.0,33.98,34.0,5400.0,22.9228,22.9363,22.9228,22.9363,5400.0
2007-02-26 10:55:00,33.99,34.0,33.99,34.0,9400.0,22.9295,22.9363,22.9295,22.9363,9400.0
2007-02-26 11:00:00,33.99,34.0,33.99,33.99,7800.0,22.9295,22.9363,22.9295,22.9295,7800.0
2007-02-26 11:05:00,33.99,34.0,33.99,33.99,6000.0,22.9295,22.9363,22.9295,22.9295,6000.0
2007-02-26 11:10:00,33.99,34.0,33.99,34.0,7200.0,22.9295,22.9363,22.9295,22.9363,7200.0
2007-02-26 11:15:00,33.99,34.0,33.92,33.95,25200.0,22.9295,22.9363,22.8823,22.9026,25200.0
2007-02-26 11:20:00,33.95,33.97,33.94,33.96,12800.0,22.9026,22.916,22.8958,22.9093,12800.0
2007-02-26 11:25:00,33.96,33.98,33.96,33.97,16800.0,22.9093,22.9228,22.9093,22.916,16800.0
2007-02-26 11:30:00,33.96,33.96,33.9,33.9,13000.0,22.9093,22.9093,22.8688,22.8688,13000.0
2007-02-26 11:35:00,33.91,33.92,33.91,33.92,8800.0,22.8756,22.8823,22.8756,22.8823,8800.0
2007-02-26 11:40:00,33.91,33.94,33.9,33.91,12600.0,22.8756,22.8958,22.8688,22.8756,12600.0
2007-02-26 11:45:00,33.9,33.91,33.88,33.89,8000.0,22.8688,22.8756,22.8553,22.8621,8000.0
2007-02-26 11:50:00,33.89,33.9,33.85,33.87,13200.0,22.8621,22.8688,22.8351,22.8486,13200.0
2007-02-26 11:55:00,33.87,33.93,33.86,33.92,9800.0,22.8486,22.8891,22.8418,22.8823,9800.0
2007-02-26 12:00:00,33.93,33.95,33.93,33.93,38000.0,22.8891,22.9026,22.8891,22.8891,38000.0
2007-02-26 12:05:00,33.93,33.93,33.9,33.92,19400.0,22.8891,22.8891,22.8688,22.8823,19400.0
2007-02-26 12:10:00,33.92,33.92,33.9,33.91,9000.0,22.8823,22.8823,22.8688,22.8756,9000.0
2007-02-26 12:15:00,33.91,33.91,33.89,33.89,27600.0,22.8756,22.8756,22.8621,22.8621,27600.0
2007-02-26 12:20:00,33.89,33.92,33.88,33.89,28000.0,22.8621,22.8823,22.8553,22.8621,28000.0
2007-02-26 12:25:00,33.89,33.92,33.88,33.92,13400.0,22.8621,22.8823,22.8553,22.8823,13400.0
2007-02-26 12:30:00,33.92,33.92,33.89,33.9,10000.0,22.8823,22.8823,22.8621,22.8688,10000.0
2007-02-26 12:35:00,33.9,33.9,33.89,33.89,10800.0,22.8688,22.8688,22.8621,22.8621,10800.0
2007-02-26 12:40:00,33.9,33.9,33.87,33.88,28800.0,22.8688,22.8688,22.8486,22.8553,28800.0
2007-02-26 12:45:00,33.88,33.9,33.86,33.89,33600.0,22.8553,22.8688,22.8418,22.8621,33600.0
2007-02-26 12:50:00,33.89,33.9,33.88,33.89,7000.0,22.8621,22.8688,22.8553,22.8621,7000.0
2007-02-26 12:55:00,33.88,33.9,33.83,33.84,38600.0,22.8553,22.8688,22.8216,22.8283,38600.0
2007-02-26 13:00:00,33.84,33.88,33.83,33.88,14600.0,22.8283,22.8553,22.8216,22.8553,14600.0
2007-02-26 13:05:00,33.88,33.93,33.88,33.91,19800.0,22.8553,22.8891,22.8553,22.8756,19800.0
2007-02-26 13:10:00,33.91,33.97,33.91,33.96,58600.0,22.8756,22.916,22.8756,22.9093,58600.0
2007-02-26 13:15:00,33.95,33.96,33.94,33.96,9000.0,22.9026,22.9093,22.8958,22.9093,9000.0
2007-02-26 13:20:00,33.96,33.96,33.94,33.95,8800.0,22.9093,22.9093,22.8958,22.9026,8800.0
2007-02-26 13:25:00,33.94,33.99,33.93,33.98,12000.0,22.8958,22.9295,22.8891,22.9228,12000.0
2007-02-26 13:30:00,33.97,33.99,33.97,33.99,7800.0,22.916,22.9295,22.916,22.9295,7800.0
2007-02-26 13:35:00,33.99,34.0,33.98,33.98,8200.0,22.9295,22.9363,22.9228,22.9228,8200.0
2007-02-26 13:40:00,33.98,33.98,33.92,33.92,12800.0,22.9228,22.9228,22.8823,22.8823,12800.0
2007-02-26 13:45:00,33.93,33.94,33.91,33.92,15200.0,22.8891,22.8958,22.8756,22.8823,15200.0
2007-02-26 13:50:00,33.92,33.96,33.91,33.96,28600.0,22.8823,22.9093,22.8756,22.9093,28600.0
2007-02-26 13:55:00,33.95,33.97,33.95,33.96,34800.0,22.9026,22.916,22.9026,22.9093,34800.0
2007-02-26 14:00:00,33.96,33.96,33.95,33.95,9000.0,22.9093,22.9093,22.9026,22.9026,9000.0
2007-02-26 14:05:00,33.95,33.96,33.94,33.94,32800.0,22.9026,22.9093,22.8958,22.8958,32800.0
2007-02-26 14:10:00,33.94,33.94,33.93,33.93,13800.0,22.8958,22.8958,22.8891,22.8891,13800.0
2007-02-26 14:15:00,33.93,33.95,33.93,33.95,16800.0,22.8891,22.9026,22.8891,22.9026,16800.0
2007-02-26 14:20:00,33.95,33.97,33.94,33.94,16200.0,22.9026,22.916,22.8958,22.8958,16200.0
2007-02-26 14:25:00,33.95,33.96,33.95,33.95,16200.0,22.9026,22.9093,22.9026,22.9026,16200.0
2007-02-26 14:30:00,33.95,33.98,33.95,33.96,21600.0,22.9026,22.9228,22.9026,22.9093,21600.0
2007-02-26 14:35:00,33.96,34.02,33.96,33.99,15800.0,22.9093,22.9498,22.9093,22.9295,15800.0
2007-02-26 14:40:00,33.99,34.0,33.98,33.98,18000.0,22.9295,22.9363,22.9228,22.9228,18000.0
2007-02-26 14:45:00,33.98,33.99,33.97,33.97,9200.0,22.9228,22.9295,22.916,22.916,9200.0
2007-02-26 14:50:00,33.97,33.98,33.96,33.96,9800.0,22.916,22.9228,22.9093,22.9093,9800.0
2007-02-26 14:55:00,33.96,34.0,33.96,33.99,17400.0,22.9093,22.9363,22.9093,22.9295,17400.0
2007-02-26 15:00:00,33.99,33.99,33.97,33.98,17400.0,22.9295,22.9295,22.916,22.9228,17400.0
2007-02-26 15:05:00,33.98,33.98,33.94,33.94,17200.0,22.9228,22.9228,22.8958,22.8958,17200.0
2007-02-26 15:10:00,33.93,33.94,33.92,33.94,20200.0,22.8891,22.8958,22.8823,22.8958,20200.0
2007-02-26 15:15:00,33.94,33.98,33.94,33.98,27800.0,22.8958,22.9228,22.8958,22.9228,27800.0
2007-02-26 15:20:00,33.98,33.98,33.95,33.96,23200.0,22.9228,22.9228,22.9026,22.9093,23200.0
2007-02-26 15:25:00,33.96,33.96,33.93,33.94,16600.0,22.9093,22.9093,22.8891,22.8958,16600.0
2007-02-26 15:30:00,33.94,33.99,33.93,33.97,29800.0,22.8958,22.9295,22.8891,22.916,29800.0
2007-02-26 15:35:00,33.97,33.97,33.96,33.97,17400.0,22.916,22.916,22.9093,22.916,17400.0
2007-02-26 15:40:00,33.97,34.01,33.96,33.99,56400.0,22.916,22.943,22.9093,22.9295,56400.0
2007-02-26 15:45:00,33.99,34.02,33.97,34.0,47800.0,22.9295,22.9498,22.916,22.9363,47800.0
2007-02-26 15:50:00,34.0,34.01,33.99,34.01,38000.0,22.9363,22.943,22.9295,22.943,38000.0
2007-02-26 15:55:00,34.01,34.01,33.99,34.01,62400.0,22.943,22.943,22.9295,22.943,62400.0
2007-02-27 09:30:00,33.79,33.79,33.31,33.32,48600.0,22.7946,22.7946,22.4708,22.4776,48600.0
2007-02-27 09:35:00,33.33,33.38,33.21,33.27,46800.0,22.4843,22.518,22.4034,22.4438,46800.0
2007-02-27 09:40:00,33.28,33.35,33.19,33.3,66800.0,22.4506,22.4978,22.3899,22.4641,66800.0
2007-02-27 09:45:00,33.29,33.37,33.23,33.27,73400.0,22.4573,22.5113,22.4168,22.4438,73400.0
2007-02-27 09:50:00,33.27,33.43,33.27,33.41,54600.0,22.4438,22.5518,22.4438,22.5383,54600.0
2007-02-27 09:55:00,33.42,33.44,33.32,33.38,30400.0,22.545,22.5585,22.4776,22.518,30400.0
2007-02-27 10:00:00,33.38,33.65,33.38,33.63,54600.0,22.518,22.7002,22.518,22.6867,54600.0
2007-02-27 10:05:00,33.27,33.68,33.27,33.63,40000.0,22.4438,22.7204,22.4438,22.6867,40000.0
2007-02-27 10:10:00,33.63,33.73,33.63,33.67,36800.0,22.6867,22.7541,22.6867,22.7137,36800.0
2007-02-27 10:15:00,33.66,33.66,33.51,33.51,26000.0,22.7069,22.7069,22.6057,22.6057,26000.0
2007-02-27 10:20:00,33.51,33.59,33.5,33.55,25400.0,22.6057,22.6597,22.599,22.6327,25400.0
2007-02-27 10:25:00,33.55,33.62,33.55,33.6,20800.0,22.6327,22.6799,22.6327,22.6664,20800.0
2007-02-27 10:30:00,33.6,33.67,33.38,33.65,68200.0,22.6664,22.7137,22.518,22.7002,68200.0
2007-02-27 10:35:00,33.64,33.65,33.57,33.58,13200.0,22.6934,22.7002,22.6462,22.653,13200.0
2007-02-27 10:40:00,33.55,33.57,33.51,33.57,9400.0,22.6327,22.6462,22.6057,22.6462,9400.0
2007-02-27 10:45:00,33.58,33.61,33.56,33.6,21400.0,22.653,22.6732,22.6395,22.6664,21400.0
2007-02-27 10:50:00,33.6,33.61,33.54,33.58,21000.0,22.6664,22.6732,22.626,22.653,21000.0
2007-02-27 10:55:00,33.58,33.59,33.49,33.49,12600.0,22.653,22.6597,22.5922,22.5922,12600.0
2007-02-27 11:00:00,33.49,33.54,33.41,33.54,30800.0,22.5922,22.626,22.5383,22.626,30800.0
2007-02-27 11:05:00,33.52,33.56,33.52,33.56,20800.0,22.6125,22.6395,22.6125,22.6395,20800.0
2007-02-27 11:10:00,33.54,33.57,33.52,33.56,16000.0,22.626,22.6462,22.6125,22.6395,16000.0
2007-02-27 11:15:00,33.56,33.6,33.54,33.59,8400.0,22.6395,22.6664,22.626,22.6597,8400.0
2007-02-27 11:20:00,33.59,33.61,33.55,33.57,18400.0,22.6597,22.6732,22.6327,22.6462,18400.0
2007-02-27 11:25:00,33.57,33.6,33.56,33.57,14600.0,22.6462,22.6664,22.6395,22.6462,14600.0
2007-02-27 11:30:00,33.57,33.58,33.56,33.56,7800.0,22.6462,22.653,22.6395,22.6395,7800.0
2007-02-27 11:35:00,33.58,33.63,33.58,33.63,11400.0,22.653,22.6867,22.653,22.6867,11400.0
2007-02-27 11:40:00,33.63,33.69,33.63,33.65,10600.0,22.6867,22.7272,22.6867,22.7002,10600.0
2007-02-27 11:45:00,33.65,33.65,33.62,33.63,7400.0,22.7002,22.7002,22.6799,22.6867,7400.0
2007-02-27 11:50:00,33.63,33.63,33.62,33.63,2800.0,22.6867,22.6867,22.6799,22.6867,2800.0
2007-02-27 11:55:00,33.63,33.63,33.49,33.49,25800.0,22.6867,22.6867,22.5922,22.5922,25800.0
2007-02-27 12:00:00,33.49,33.5,33.45,33.46,17000.0,22.5922,22.599,22.5653,22.572,17000.0
2007-02-27 12:05:00,33.46,33.49,33.45,33.46,20000.0,22.572,22.5922,22.5653,22.572,20000.0
2007-02-27 12:10:00,33.46,33.52,33.43,33.51,90600.0,22.572,22.6125,22.5518,22.6057,90600.0
2007-02-27 12:15:00,33.51,33.54,33.48,33.49,25800.0,22.6057,22.626,22.5855,22.5922,25800.0
2007-02-27 12:20:00,33.49,33.5,33.45,33.5,23200.0,22.5922,22.599,22.5653,22.599,23200.0
2007-02-27 12:25:00,33.48,33.5,33.46,33.48,28400.0,22.5855,22.599,22.572,22.5855,28400.0
2007-02-27 12:30:00,33.48,33.48,33.47,33.48,7200.0,22.5855,22.5855,22.5787,22.5855,7200.0
2007-02-27 12:35:00,33.48,33.52,33.48,33.49,7400.0,22.5855,22.6125,22.5855,22.5922,7400.0
2007-02-27 12:40:00,33.48,33.48,33.45,33.45,17600.0,22.5855,22.5855,22.5653,22.5653,17600.0
2007-02-27 12:45:00,33.46,33.48,33.45,33.48,17600.0,22.572,22.5855,22.5653,22.5855,17600.0
2007-02-27 12:50:00,33.48,33.52,33.48,33.49,15800.0,22.5855,22.6125,22.5855,22.5922,15800.0
2007-02-27 12:55:00,33.49,33.5,33.47,33.5,14000.0,22.5922,22.599,22.5787,22.599,14000.0
2007-02-27 13:00:00,33.49,33.51,33.47,33.48,17400.0,22.5922,22.6057,22.5787,22.5855,17400.0
2007-02-27 13:05:00,33.49,33.52,33.48,33.48,8000.0,22.5922,22.6125,22.5855,22.5855,8000.0
2007-02-27 13:10:00,33.47,33.47,33.4,33.4,13000.0,22.5787,22.5787,22.5315,22.5315,13000.0
2007-02-27 13:15:00,33.41,33.47,33.4,33.46,7400.0,22.5383,22.5787,22.5315,22.572,7400.0
2007-02-27 13:20:00,33.46,33.49,33.44,33.48,15000.0,22.572,22.5922,22.5585,22.5855,15000.0
2007-02-27 13:25:00,33.49,33.49,33.41,33.42,18600.0,22.5922,22.5922,22.5383,22.545,18600.0
2007-02-27 13:30:00,33.41,33.45,33.38,33.41,10600.0,22.5383,22.5653,22.518,22.5383,10600.0
2007-02-27 13:35:00,33.42,33.42,33.41,33.42,6600.0,22.545,22.545,22.5383,22.545,6600.0
2007-02-27 13:40:00,33.42,33.43,33.4,33.4,11400.0,22.545,22.5518,22.5315,22.5315,11400.0
2007-02-27 13:45:00,33.39,33.4,33.34,33.4,7000.0,22.5248,22.5315,22.491,22.5315,7000.0
2007-02-27 13:50:00,33.4,33.41,33.35,33.35,4000.0,22.5315,22.5383,22.4978,22.4978,4000.0
2007-02-27 13:55:00,33.35,33.43,33.35,33.4,5800.0,22.4978,22.5518,22.4978,22.5315,5800.0
2007-02-27 14:00:00,33.4,33.4,33.34,33.34,8400.0,22.5315,22.5315,22.491,22.491,8400.0
2007-02-27 14:05:00,33.33,33.33,33.15,33.15,31600.0,22.4843,22.4843,22.3629,22.3629,31600.0
2007-02-27 14:10:00,33.15,33.21,33.13,33.18,29600.0,22.3629,22.4034,22.3494,22.3831,29600.0
2007-02-27 14:15:00,33.19,33.2,33.12,33.12,31800.0,22.3899,22.3966,22.3426,22.3426,31800.0
2007-02-27 14:20:00,33.12,33.14,33.08,33.1,28400.0,22.3426,22.3561,22.3157,22.3291,28400.0
2007-02-27 14:25:00,33.09,33.1,32.95,32.95,41000.0,22.3224,22.3291,22.228,22.228,41000.0
2007-02-27 14:30:00,32.95,33.03,32.94,33.02,44800.0,22.228,22.2819,22.2212,22.2752,44800.0
2007-02-27 14:35:00,33.03,33.1,32.96,33.0,37400.0,22.2819,22.3291,22.2347,22.2617,37400.0
2007-02-27 14:40:00,33.05,33.06,32.97,32.99,27200.0,22.2954,22.3022,22.2414,22.2549,27200.0
2007-02-27 14:45:00,32.99,33.0,32.91,32.92,44200.0,22.2549,22.2617,22.201,22.2077,44200.0
2007-02-27 14:50:00,32.92,32.95,32.79,32.81,32400.0,22.2077,22.228,22.12,22.1335,32400.0
2007-02-27 14:55:00,32.79,32.81,32.63,32.71,67800.0,22.12,22.1335,22.0121,22.0661,67800.0
2007-02-27 15:00:00,32.71,32.77,32.42,32.59,57200.0,22.0661,22.1065,21.8704,21.9851,57200.0
2007-02-27 15:05:00,32.59,32.67,32.46,32.64,46200.0,21.9851,22.0391,21.8974,22.0188,46200.0
2007-02-27 15:10:00,32.63,32.81,32.58,32.71,28600.0,22.0121,22.1335,21.9784,22.0661,28600.0
2007-02-27 15:15:00,32.69,32.94,32.68,32.91,58800.0,22.0526,22.2212,22.0458,22.201,58800.0
2007-02-27 15:20:00,32.91,33.17,32.88,33.12,70000.0,22.201,22.3764,22.1807,22.3426,70000.0
2007-02-27 15:25:00,33.12,33.12,32.91,32.95,61600.0,22.3426,22.3426,22.201,22.228,61600.0
2007-02-27 15:30:00,32.93,33.07,32.85,32.93,85800.0,22.2145,22.3089,22.1605,22.2145,85800.0
2007-02-27 15:35:00,32.93,33.02,32.88,33.01,52800.0,22.2145,22.2752,22.1807,22.2684,52800.0
2007-02-27 15:40:00,33.01,33.09,32.96,33.09,83800.0,22.2684,22.3224,22.2347,22.3224,83800.0
2007-02-27 15:45:00,33.09,33.17,32.97,33.17,112000.0,22.3224,22.3764,22.2414,22.3764,112000.0
2007-02-27 15:50:00,33.21,33.21,33.08,33.17,56000.0,22.4034,22.4034,22.3157,22.3764,56000.0
2007-02-27 15:55:00,33.16,33.17,33.08,33.08,46000.0,22.3696,22.3764,22.3157,22.3157,46000.0
2007-02-28 09:30:00,33.05,33.12,33.02,33.1,53000.0,22.2954,22.3426,22.2752,22.3291,53000.0
2007-02-28 09:35:00,33.1,33.17,33.05,33.15,45400.0,22.3291,22.3764,22.2954,22.3629,45400.0
2007-02-28 09:40:00,33.13,33.16,33.04,33.09,93000.0,22.3494,22.3696,22.2887,22.3224,93000.0
2007-02-28 09:45:00,33.08,33.18,33.05,33.18,123200.0,22.3157,22.3831,22.2954,22.3831,123200.0
2007-02-28 09:50:00,33.07,33.17,33.0,33.13,63200.0,22.3089,22.3764,22.2617,22.3494,63200.0
2007-02-28 09:55:00,33.13,33.24,33.05,33.14,51600.0,22.3494,22.4236,22.2954,22.3561,51600.0
2007-02-28 10:00:00,33.17,33.21,33.04,33.14,70800.0,22.3764,22.4034,22.2887,22.3561,70800.0
2007-02-28 10:05:00,33.14,33.23,33.07,33.13,60400.0,22.3561,22.4168,22.3089,22.3494,60400.0
2007-02-28 10:10:00,33.15,33.21,33.09,33.13,31600.0,22.3629,22.4034,22.3224,22.3494,31600.0
2007-02-28 10:15:00,33.17,33.37,33.12,33.36,40800.0,22.3764,22.5113,22.3426,22.5045,40800.0
2007-02-28 10:20:00,33.36,33.37,33.16,33.27,34600.0,22.5045,22.5113,22.3696,22.4438,34600.0
2007-02-28 10:25:00,33.27,33.4,33.23,33.38,24600.0,22.4438,22.5315,22.4168,22.518,24600.0
2007-02-28 10:30:00,33.41,33.48,33.26,33.38,32000.0,22.5383,22.5855,22.4371,22.518,32000.0
2007-02-28 10:35:00,33.38,33.48,33.36,33.44,26000.0,22.518,22.5855,22.5045,22.5585,26000.0
2007-02-28 10:40:00,33.38,33.52,33.37,33.51,34400.0,22.518,22.6125,22.5113,22.6057,34400.0
2007-02-28 10:45:00,33.51,33.56,33.36,33.52,39400.0,22.6057,22.6395,22.5045,22.6125,39400.0
2007-02-28 10:50:00,33.52,33.57,33.43,33.5,40200.0,22.6125,22.6462,22.5518,22.599,40200.0
2007-02-28 10:55:00,33.51,33.52,33.38,33.46,21400.0,22.6057,22.6125,22.518,22.572,21400.0
2007-02-28 11:00:00,33.49,33.51,33.4,33.49,21400.0,22.5922,22.6057,22.5315,22.5922,21400.0
2007-02-28 11:05:00,33.47,33.51,33.37,33.44,21400.0,22.5787,22.6057,22.5113,22.5585,21400.0
2007-02-28 11:10:00,33.44,33.45,33.37,33.4,21200.0,22.5585,22.5653,22.5113,22.5315,21200.0
2007-02-28 11:15:00,33.4,33.49,33.4,33.48,29800.0,22.5315,22.5922,22.5315,22.5855,29800.0
2007-02-28 11:20:00,33.48,33.49,33.37,33.39,16800.0,22.5855,22.5922,22.5113,22.5248,16800.0
2007-02-28 11:25:00,33.38,33.47,33.38,33.44,15400.0,22.518,22.5787,22.518,22.5585,15400.0
2007-02-28 11:30:00,33.43,33.43,33.36,33.43,33400.0,22.5518,22.5518,22.5045,22.5518,33400.0
2007-02-28 11:35:00,33.43,33.46,33.4,33.4,14400.0,22.5518,22.572,22.5315,22.5315,14400.0
2007-02-28 11:40:00,33.4,33.4,33.31,33.38,18600.0,22.5315,22.5315,22.4708,22.518,18600.0
2007-02-28 11:45:00,33.38,33.38,33.3,33.3,11600.0,22.518,22.518,22.4641,22.4641,11600.0
2007-02-28 11:50:00,33.3,33.34,33.26,33.26,16200.0,22.4641,22.491,22.4371,22.4371,16200.0
2007-02-28 11:55:00,33.27,33.35,33.27,33.32,12800.0,22.4438,22.4978,22.4438,22.4776,12800.0
2007-02-28 12:00:00,33.32,33.32,33.23,33.24,42400.0,22.4776,22.4776,22.4168,22.4236,42400.0
2007-02-28 12:05:00,33.25,33.31,33.21,33.31,24200.0,22.4303,22.4708,22.4034,22.4708,24200.0
2007-02-28 12:10:00,33.31,33.36,33.31,33.33,11400.0,22.4708,22.5045,22.4708,22.4843,11400.0
2007-02-28 12:15:00,33.33,33.33,33.27,33.27,9800.0,22.4843,22.4843,22.4438,22.4438,9800.0
2007-02-28 12:20:00,33.27,33.35,33.26,33.35,12600.0,22.4438,22.4978,22.4371,22.4978,12600.0
2007-02-28 12:25:00,33.35,33.35,33.29,33.29,11000.0,22.4978,22.4978,22.4573,22.4573,11000.0
2007-02-28 12:30:00,33.29,33.33,33.27,33.27,9600.0,22.4573,22.4843,22.4438,22.4438,9600.0
2007-02-28 12:35:00,33.27,33.29,33.23,33.25,12000.0,22.4438,22.4573,22.4168,22.4303,12000.0
2007-02-28 12:40:00,33.24,33.33,33.24,33.32,15600.0,22.4236,22.4843,22.4236,22.4776,15600.0
2007-02-28 12:45:00,33.32,33.37,33.31,33.35,17800.0,22.4776,22.5113,22.4708,22.4978,17800.0
2007-02-28 12:50:00,33.35,33.39,33.34,33.37,12200.0,22.4978,22.5248,22.491,22.5113,12200.0
2007-02-28 12:55:00,33.37,33.38,33.33,33.34,10600.0,22.5113,22.518,22.4843,22.491,10600.0
2007-02-28 13:00:00,33.32,33.32,33.25,33.27,16000.0,22.4776,22.4776,22.4303,22.4438,16000.0
2007-02-28 13:05:00,33.27,33.28,33.25,33.26,12000.0,22.4438,22.4506,22.4303,22.4371,12000.0
2007-02-28 13:10:00,33.27,33.27,33.2,33.23,32200.0,22.4438,22.4438,22.3966,22.4168,32200.0
2007-02-28 13:15:00,33.24,33.25,33.23,33.25,9000.0,22.4236,22.4303,22.4168,22.4303,9000.0
2007-02-28 13:20:00,33.25,33.26,33.22,33.26,15800.0,22.4303,22.4371,22.4101,22.4371,15800.0
2007-02-28 13:25:00,33.26,33.34,33.26,33.31,16800.0,22.4371,22.491,22.4371,22.4708,16800.0
2007-02-28 13:30:00,33.31,33.35,33.31,33.33,11600.0,22.4708,22.4978,22.4708,22.4843,11600.0
2007-02-28 13:35:00,33.32,33.35,33.29,33.29,16800.0,22.4776,22.4978,22.4573,22.4573,16800.0
2007-02-28 13:40:00,33.27,33.3,33.27,33.3,14600.0,22.4438,22.4641,22.4438,22.4641,14600.0
2007-02-28 13:45:00,33.29,33.29,33.22,33.22,12000.0,22.4573,22.4573,22.4101,22.4101,12000.0
2007-02-28 13:50:00,33.23,33.26,33.21,33.23,19800.0,22.4168,22.4371,22.4034,22.4168,19800.0
2007-02-28 13:55:00,33.22,33.23,33.15,33.16,26200.0,22.4101,22.4168,22.3629,22.3696,26200.0
2007-02-28 14:00:00,33.18,33.27,33.17,33.26,42400.0,22.3831,22.4438,22.3764,22.4371,42400.0
2007-02-28 14:05:00,33.26,33.26,33.2,33.2,15000.0,22.4371,22.4371,22.3966,22.3966,15000.0
2007-02-28 14:10:00,33.22,33.22,33.17,33.2,13200.0,22.4101,22.4101,22.3764,22.3966,13200.0
2007-02-28 14:15:00,33.2,33.23,33.14,33.14,19400.0,22.3966,22.4168,22.3561,22.3561,19400.0
2007-02-28 14:20:00,33.15,33.16,33.11,33.13,19800.0,22.3629,22.3696,22.3359,22.3494,19800.0
2007-02-28 14:25:00,33.13,33.15,33.09,33.15,20000.0,22.3494,22.3629,22.3224,22.3629,20000.0
2007-02-28 14:30:00,33.17,33.18,33.13,33.17,20600.0,22.3764,22.3831,22.3494,22.3764,20600.0
2007-02-28 14:35:00,33.18,33.23,33.18,33.18,33400.0,22.3831,22.4168,22.3831,22.3831,33400.0
2007-02-28 14:40:00,33.18,33.21,33.18,33.2,11200.0,22.3831,22.4034,22.3831,22.3966,11200.0
2007-02-28 14:45:00,33.2,33.24,33.18,33.22,41400.0,22.3966,22.4236,22.3831,22.4101,41400.0
2007-02-28 14:50:00,33.22,33.23,33.14,33.16,25200.0,22.4101,22.4168,22.3561,22.3696,25200.0
2007-02-28 14:55:00,33.16,33.22,33.16,33.21,20800.0,22.3696,22.4101,22.3696,22.4034,20800.0
2007-02-28 15:00:00,33.22,33.26,33.22,33.25,17600.0,22.4101,22.4371,22.4101,22.4303,17600.0
2007-02-28 15:05:00,33.26,33.27,33.25,33.26,26200.0,22.4371,22.4438,22.4303,22.4371,26200.0
2007-02-28 15:10:00,33.26,33.38,33.26,33.37,45600.0,22.4371,22.518,22.4371,22.5113,45600.0
2007-02-28 15:15:00,33.37,33.41,33.34,33.41,38600.0,22.5113,22.5383,22.491,22.5383,38600.0
2007-02-28 15:20:00,33.41,33.41,33.31,33.33,33800.0,22.5383,22.5383,22.4708,22.4843,33800.0
2007-02-28 15:25:00,33.33,33.35,33.31,33.32,18200.0,22.4843,22.4978,22.4708,22.4776,18200.0
2007-02-28 15:30:00,33.32,33.32,33.28,33.28,21600.0,22.4776,22.4776,22.4506,22.4506,21600.0
2007-02-28 15:35:00,33.29,33.34,33.29,33.29,24800.0,22.4573,22.491,22.4573,22.4573,24800.0
2007-02-28 15:40:00,33.29,33.29,33.19,33.2,39400.0,22.4573,22.4573,22.3899,22.3966,39400.0
2007-02-28 15:45:00,33.2,33.24,33.18,33.18,31400.0,22.3966,22.4236,22.3831,22.3831,31400.0
2007-02-28 15:50:00,33.18,33.19,33.15,33.15,44400.0,22.3831,22.3899,22.3629,22.3629,44400.0
2007-02-28 15:55:00,33.15,33.16,33.1,33.13,65200.0,22.3629,22.3696,22.3291,22.3494,65200.0
2007-03-01 09:30:00,32.85,32.85,32.41,32.49,58200.0,22.1605,22.1605,21.8637,21.9176,58200.0
2007-03-01 09:35:00,32.5,32.72,32.48,32.67,24200.0,21.9244,22.0728,21.9109,22.0391,24200.0
2007-03-01 09:40:00,32.63,32.67,32.54,32.54,22800.0,22.0121,22.0391,21.9514,21.9514,22800.0
2007-03-01 09:45:00,32.54,32.65,32.45,32.53,42400.0,21.9514,22.0256,21.8907,21.9446,42400.0
2007-03-01 09:50:00,32.5,32.63,32.35,32.59,38600.0,21.9244,22.0121,21.8232,21.9851,38600.0
2007-03-01 09:55:00,32.58,32.75,32.41,32.68,28000.0,21.9784,22.093,21.8637,22.0458,28000.0
2007-03-01 10:00:00,32.7,32.9,32.62,32.83,52400.0,22.0593,22.1942,22.0053,22.147,52400.0
2007-03-01 10:05:00,32.83,32.83,32.66,32.71,61200.0,22.147,22.147,22.0323,22.0661,61200.0
2007-03-01 10:10:00,32.81,32.89,32.63,32.79,29400.0,22.1335,22.1875,22.0121,22.12,29400.0
2007-03-01 10:15:00,32.79,32.9,32.71,32.9,37000.0,22.12,22.1942,22.0661,22.1942,37000.0
2007-03-01 10:20:00,32.9,32.93,32.63,32.77,42200.0,22.1942,22.2145,22.0121,22.1065,42200.0
2007-03-01 10:25:00,32.8,32.98,32.7,32.92,32200.0,22.1268,22.2482,22.0593,22.2077,32200.0
2007-03-01 10:30:00,32.9,32.98,32.74,32.91,13000.0,22.1942,22.2482,22.0863,22.201,13000.0
2007-03-01 10:35:00,32.9,32.98,32.74,32.95,53600.0,22.1942,22.2482,22.0863,22.228,53600.0
2007-03-01 10:40:00,32.94,32.99,32.9,32.93,10000.0,22.2212,22.2549,22.1942,22.2145,10000.0
2007-03-01 10:45:00,32.99,33.05,32.88,33.04,38600.0,22.2549,22.2954,22.1807,22.2887,38600.0
2007-03-01 10:50:00,33.05,33.14,32.95,32.98,56200.0,22.2954,22.3561,22.228,22.2482,56200.0
2007-03-01 10:55:00,33.16,33.19,32.94,33.09,30600.0,22.3696,22.3899,22.2212,22.3224,30600.0
2007-03-01 11:00:00,33.09,33.18,33.01,33.01,20800.0,22.3224,22.3831,22.2684,22.2684,20800.0
2007-03-01 11:05:00,33.01,33.09,32.96,32.97,20000.0,22.2684,22.3224,22.2347,22.2414,20000.0
2007-03-01 11:10:00,32.97,33.04,32.95,33.02,16400.0,22.2414,22.2887,22.228,22.2752,16400.0
2007-03-01 11:15:00,33.04,33.13,33.0,33.11,17000.0,22.2887,22.3494,22.2617,22.3359,17000.0
2007-03-01 11:20:00,33.13,33.13,33.04,33.1,15200.0,22.3494,22.3494,22.2887,22.3291,15200.0
2007-03-01 11:25:00,33.1,33.12,33.01,33.06,19800.0,22.3291,22.3426,22.2684,22.3022,19800.0
2007-03-01 11:30:00,33.05,33.12,33.02,33.06,15400.0,22.2954,22.3426,22.2752,22.3022,15400.0
2007-03-01 11:35:00,33.02,33.06,33.01,33.02,13000.0,22.2752,22.3022,22.2684,22.2752,13000.0
2007-03-01 11:40:00,33.02,33.02,32.96,32.98,31400.0,22.2752,22.2752,22.2347,22.2482,31400.0
2007-03-01 11:45:00,32.98,33.04,32.95,32.95,12000.0,22.2482,22.2887,22.228,22.228,12000.0
2007-03-01 11:50:00,32.95,32.98,32.93,32.98,11000.0,22.228,22.2482,22.2145,22.2482,11000.0
2007-03-01 11:55:00,32.98,32.99,32.94,32.96,9800.0,22.2482,22.2549,22.2212,22.2347,9800.0
2007-03-01 12:00:00,32.99,33.05,32.99,33.05,12400.0,22.2549,22.2954,22.2549,22.2954,12400.0
2007-03-01 12:05:00,33.04,33.06,33.04,33.06,8800.0,22.2887,22.3022,22.2887,22.3022,8800.0
2007-03-01 12:10:00,33.06,33.13,33.05,33.13,39000.0,22.3022,22.3494,22.2954,22.3494,39000.0
2007-03-01 12:15:00,33.1,33.1,33.05,33.05,32400.0,22.3291,22.3291,22.2954,22.2954,32400.0
2007-03-01 12:20:00,33.05,33.09,33.04,33.09,37200.0,22.2954,22.3224,22.2887,22.3224,37200.0
2007-03-01 12:25:00,33.09,33.1,33.06,33.08,12400.0,22.3224,22.3291,22.3022,22.3157,12400.0
2007-03-01 12:30:00,33.06,33.07,33.02,33.04,19000.0,22.3022,22.3089,22.2752,22.2887,19000.0
2007-03-01 12:35:00,33.04,33.07,33.04,33.05,7400.0,22.2887,22.3089,22.2887,22.2954,7400.0
2007-03-01 12:40:00,33.05,33.07,33.05,33.06,8200.0,22.2954,22.3089,22.2954,22.3022,8200.0
2007-03-01 12:45:00,33.06,33.12,33.06,33.12,7600.0,22.3022,22.3426,22.3022,22.3426,7600.0
2007-03-01 12:50:00,33.12,33.15,33.11,33.13,20600.0,22.3426,22.3629,22.3359,22.3494,20600.0
2007-03-01 12:55:00,33.13,33.14,33.12,33.14,8800.0,22.3494,22.3561,22.3426,22.3561,8800.0
2007-03-01 13:00:00,33.14,33.15,33.1,33.15,18800.0,22.3561,22.3629,22.3291,22.3629,18800.0
2007-03-01 13:05:00,33.15,33.17,33.09,33.09,16800.0,22.3629,22.3764,22.3224,22.3224,16800.0
2007-03-01 13:10:00,33.1,33.1,33.09,33.1,16200.0,22.3291,22.3291,22.3224,22.3291,16200.0
2007-03-01 13:15:00,33.11,33.11,33.08,33.08,8600.0,22.3359,22.3359,22.3157,22.3157,8600.0
2007-03-01 13:20:00,33.09,33.1,33.05,33.05,10600.0,22.3224,22.3291,22.2954,22.2954,10600.0
2007-03-01 13:25:00,33.07,33.07,33.05,33.05,6800.0,22.3089,22.3089,22.2954,22.2954,6800.0
2007-03-01 13:30:00,33.05,33.07,33.02,33.04,12200.0,22.2954,22.3089,22.2752,22.2887,12200.0
2007-03-01 13:35:00,33.05,33.05,32.98,32.99,18000.0,22.2954,22.2954,22.2482,22.2549,18000.0
2007-03-01 13:40:00,32.98,32.99,32.95,32.99,16600.0,22.2482,22.2549,22.228,22.2549,16600.0
2007-03-01 13:45:00,32.99,33.07,32.99,33.07,13400.0,22.2549,22.3089,22.2549,22.3089,13400.0
2007-03-01 13:50:00,33.08,33.1,33.05,33.1,15600.0,22.3157,22.3291,22.2954,22.3291,15600.0
2007-03-01 13:55:00,33.1,33.14,33.08,33.14,16200.0,22.3291,22.3561,22.3157,22.3561,16200.0
2007-03-01 14:00:00,33.15,33.21,33.13,33.21,17600.0,22.3629,22.4034,22.3494,22.4034,17600.0
2007-03-01 14:05:00,33.23,33.23,33.13,33.15,18400.0,22.4168,22.4168,22.3494,22.3629,18400.0
2007-03-01 14:10:00,33.15,33.17,33.13,33.17,12000.0,22.3629,22.3764,22.3494,22.3764,12000.0
2007-03-01 14:15:00,33.2,33.22,33.13,33.13,14000.0,22.3966,22.4101,22.3494,22.3494,14000.0
2007-03-01 14:20:00,33.13,33.14,33.09,33.13,15200.0,22.3494,22.3561,22.3224,22.3494,15200.0
2007-03-01 14:25:00,33.13,33.13,33.03,33.03,9600.0,22.3494,22.3494,22.2819,22.2819,9600.0
2007-03-01 14:30:00,33.04,33.08,33.02,33.07,15400.0,22.2887,22.3157,22.2752,22.3089,15400.0
2007-03-01 14:35:00,33.08,33.13,33.08,33.1,14400.0,22.3157,22.3494,22.3157,22.3291,14400.0
2007-03-01 14:40:00,33.1,33.13,33.06,33.1,14400.0,22.3291,22.3494,22.3022,22.3291,14400.0
2007-03-01 14:45:00,33.1,33.17,33.1,33.13,15200.0,22.3291,22.3764,22.3291,22.3494,15200.0
2007-03-01 14:50:00,33.13,33.18,33.13,33.17,10800.0,22.3494,22.3831,22.3494,22.3764,10800.0
2007-03-01 14:55:00,33.16,33.18,33.12,33.12,12000.0,22.3696,22.3831,22.3426,22.3426,12000.0
2007-03-01 15:00:00,33.13,33.14,33.06,33.07,10800.0,22.3494,22.3561,22.3022,22.3089,10800.0
2007-03-01 15:05:00,33.07,33.1,33.03,33.05,20800.0,22.3089,22.3291,22.2819,22.2954,20800.0
2007-03-01 15:10:00,33.06,33.11,33.04,33.08,14600.0,22.3022,22.3359,22.2887,22.3157,14600.0
2007-03-01 15:15:00,33.09,33.13,33.06,33.07,16400.0,22.3224,22.3494,22.3022,22.3089,16400.0
2007-03-01 15:20:00,33.07,33.08,32.97,32.97,19200.0,22.3089,22.3157,22.2414,22.2414,19200.0
2007-03-01 15:25:00,32.99,33.03,32.94,33.02,27000.0,22.2549,22.2819,22.2212,22.2752,27000.0
2007-03-01 15:30:00,33.05,33.05,33.02,33.02,19800.0,22.2954,22.2954,22.2752,22.2752,19800.0
2007-03-01 15:35:00,33.03,33.04,33.01,33.04,14400.0,22.2819,22.2887,22.2684,22.2887,14400.0
2007-03-01 15:40:00,33.04,33.05,33.0,33.05,15400.0,22.2887,22.2954,22.2617,22.2954,15400.0
2007-03-01 15:45:00,33.05,33.06,32.99,32.99,14800.0,22.2954,22.3022,22.2549,22.2549,14800.0
2007-03-01 15:50:00,32.99,33.0,32.98,32.99,15400.0,22.2549,22.2617,22.2482,22.2549,15400.0
2007-03-01 15:55:00,32.99,33.02,32.98,33.02,28000.0,22.2549,22.2752,22.2482,22.2752,28000.0
2007-03-02 09:30:00,32.88,32.89,32.68,32.68,24400.0,22.1807,22.1875,22.0458,22.0458,24400.0
2007-03-02 09:35:00,32.73,32.81,32.62,32.79,15000.0,22.0795,22.1335,22.0053,22.12,15000.0
2007-03-02 09:40:00,32.79,32.93,32.79,32.9,20400.0,22.12,22.2145,22.12,22.1942,20400.0
2007-03-02 09:45:00,32.86,32.87,32.7,32.74,16600.0,22.1672,22.174,22.0593,22.0863,16600.0
2007-03-02 09:50:00,32.74,32.77,32.66,32.68,28600.0,22.0863,22.1065,22.0323,22.0458,28600.0
2007-03-02 09:55:00,32.68,32.69,32.62,32.68,20600.0,22.0458,22.0526,22.0053,22.0458,20600.0
2007-03-02 10:00:00,32.65,32.75,32.6,32.74,21600.0,22.0256,22.093,21.9918,22.0863,21600.0
2007-03-02 10:05:00,32.75,32.77,32.73,32.77,8200.0,22.093,22.1065,22.0795,22.1065,8200.0
2007-03-02 10:10:00,32.77,32.9,32.77,32.85,19200.0,22.1065,22.1942,22.1065,22.1605,19200.0
2007-03-02 10:15:00,32.83,32.84,32.79,32.8,15800.0,22.147,22.1537,22.12,22.1268,15800.0
2007-03-02 10:20:00,32.8,32.8,32.75,32.77,11200.0,22.1268,22.1268,22.093,22.1065,11200.0
2007-03-02 10:25:00,32.76,32.8,32.76,32.79,3200.0,22.0998,22.1268,22.0998,22.12,3200.0
2007-03-02 10:30:00,32.79,32.84,32.78,32.84,8000.0,22.12,22.1537,22.1133,22.1537,8000.0
2007-03-02 10:35:00,32.84,32.88,32.84,32.87,13200.0,22.1537,22.1807,22.1537,22.174,13200.0
2007-03-02 10:40:00,32.87,32.96,32.84,32.96,27400.0,22.174,22.2347,22.1537,22.2347,27400.0
2007-03-02 10:45:00,32.95,33.02,32.95,32.98,21800.0,22.228,22.2752,22.228,22.2482,21800.0
2007-03-02 10:50:00,32.98,32.98,32.92,32.94,25800.0,22.2482,22.2482,22.2077,22.2212,25800.0
2007-03-02 10:55:00,32.96,32.99,32.96,32.99,6200.0,22.2347,22.2549,22.2347,22.2549,6200.0
2007-03-02 11:00:00,32.99,32.99,32.94,32.95,21200.0,22.2549,22.2549,22.2212,22.228,21200.0
2007-03-02 11:05:00,32.95,33.01,32.95,33.0,25400.0,22.228,22.2684,22.228,22.2617,25400.0
2007-03-02 11:10:00,33.0,33.01,32.99,32.99,19600.0,22.2617,22.2684,22.2549,22.2549,19600.0
2007-03-02 11:15:00,33.0,33.05,33.0,33.05,13400.0,22.2617,22.2954,22.2617,22.2954,13400.0
2007-03-02 11:20:00,33.05,33.05,32.99,32.99,9600.0,22.2954,22.2954,22.2549,22.2549,9600.0
2007-03-02 11:25:00,33.0,33.01,32.99,32.99,22200.0,22.2617,22.2684,22.2549,22.2549,22200.0
2007-03-02 11:30:00,32.99,32.99,32.97,32.98,29200.0,22.2549,22.2549,22.2414,22.2482,29200.0
2007-03-02 11:35:00,32.97,32.98,32.97,32.98,28800.0,22.2414,22.2482,22.2414,22.2482,28800.0
2007-03-02 11:40:00,32.98,32.99,32.96,32.99,25800.0,22.2482,22.2549,22.2347,22.2549,25800.0
2007-03-02 11:45:00,32.99,33.01,32.98,32.99,19000.0,22.2549,22.2684,22.2482,22.2549,19000.0
2007-03-02 11:50:00,32.99,32.99,32.96,32.97,38600.0,22.2549,22.2549,22.2347,22.2414,38600.0
2007-03-02 11:55:00,32.96,32.98,32.96,32.96,28200.0,22.2347,22.2482,22.2347,22.2347,28200.0
2007-03-02 12:00:00,32.97,32.99,32.96,32.99,13400.0,22.2414,22.2549,22.2347,22.2549,13400.0
2007-03-02 12:05:00,32.99,33.0,32.99,32.99,11200.0,22.2549,22.2617,22.2549,22.2549,11200.0
2007-03-02 12:10:00,32.99,32.99,32.98,32.98,11200.0,22.2549,22.2549,22.2482,22.2482,11200.0
2007-03-02 12:15:00,32.98,32.98,32.95,32.95,21400.0,22.2482,22.2482,22.228,22.228,21400.0
2007-03-02 12:20:00,32.94,32.95,32.9,32.92,52400.0,22.2212,22.228,22.1942,22.2077,52400.0
2007-03-02 12:25:00,32.91,32.92,32.89,32.89,24200.0,22.201,22.2077,22.1875,22.1875,24200.0
2007-03-02 12:30:00,32.9,32.9,32.85,32.89,64400.0,22.1942,22.1942,22.1605,22.1875,64400.0
2007-03-02 12:35:00,32.9,32.91,32.88,32.88,19400.0,22.1942,22.201,22.1807,22.1807,19400.0
2007-03-02 12:40:00,32.88,32.88,32.84,32.84,34200.0,22.1807,22.1807,22.1537,22.1537,34200.0
2007-03-02 12:45:00,32.84,32.88,32.82,32.83,27600.0,22.1537,22.1807,22.1403,22.147,27600.0
2007-03-02 12:50:00,32.83,32.9,32.8,32.9,17000.0,22.147,22.1942,22.1268,22.1942,17000.0
2007-03-02 12:55:00,32.89,32.91,32.87,32.9,16000.0,22.1875,22.201,22.174,22.1942,16000.0
2007-03-02 13:00:00,32.91,32.92,32.88,32.9,16800.0,22.201,22.2077,22.1807,22.1942,16800.0
2007-03-02 13:05:00,32.89,32.9,32.81,32.82,17600.0,22.1875,22.1942,22.1335,22.1403,17600.0
2007-03-02 13:10:00,32.81,32.81,32.74,32.78,20400.0,22.1335,22.1335,22.0863,22.1133,20400.0
2007-03-02 13:15:00,32.79,32.81,32.77,32.77,11000.0,22.12,22.1335,22.1065,22.1065,11000.0
2007-03-02 13:20:00,32.77,32.8,32.76,32.77,18200.0,22.1065,22.1268,22.0998,22.1065,18200.0
2007-03-02 13:25:00,32.78,32.83,32.73,32.75,67200.0,22.1133,22.147,22.0795,22.093,67200.0
2007-03-02 13:30:00,32.75,32.77,32.71,32.77,30800.0,22.093,22.1065,22.0661,22.1065,30800.0
2007-03-02 13:35:00,32.76,32.79,32.75,32.76,19600.0,22.0998,22.12,22.093,22.0998,19600.0
2007-03-02 13:40:00,32.77,32.81,32.74,32.8,26000.0,22.1065,22.1335,22.0863,22.1268,26000.0
2007-03-02 13:45:00,32.8,32.85,32.8,32.85,39600.0,22.1268,22.1605,22.1268,22.1605,39600.0
2007-03-02 13:50:00,32.85,32.87,32.82,32.83,51400.0,22.1605,22.174,22.1403,22.147,51400.0
2007-03-02 13:55:00,32.84,32.85,32.8,32.84,52600.0,22.1537,22.1605,22.1268,22.1537,52600.0
2007-03-02 14:00:00,32.83,32.83,32.77,32.81,65800.0,22.147,22.147,22.1065,22.1335,65800.0
2007-03-02 14:05:00,32.81,32.82,32.77,32.8,33600.0,22.1335,22.1403,22.1065,22.1268,33600.0
2007-03-02 14:10:00,32.8,32.83,32.79,32.79,30600.0,22.1268,22.147,22.12,22.12,30600.0
2007-03-02 14:15:00,32.79,32.8,32.75,32.79,37200.0,22.12,22.1268,22.093,22.12,37200.0
2007-03-02 14:20:00,32.79,32.79,32.76,32.77,48400.0,22.12,22.12,22.0998,22.1065,48400.0
2007-03-02 14:25:00,32.77,32.77,32.75,32.77,23800.0,22.1065,22.1065,22.093,22.1065,23800.0
2007-03-02 14:30:00,32.77,32.79,32.76,32.77,32800.0,22.1065,22.12,22.0998,22.1065,32800.0
2007-03-02 14:35:00,32.77,32.82,32.74,32.82,27400.0,22.1065,22.1403,22.0863,22.1403,27400.0
2007-03-02 14:40:00,32.83,32.88,32.81,32.85,66600.0,22.147,22.1807,22.1335,22.1605,66600.0
2007-03-02 14:45:00,32.85,32.85,32.76,32.83,33600.0,22.1605,22.1605,22.0998,22.147,33600.0
2007-03-02 14:50:00,32.83,32.84,32.77,32.81,36400.0,22.147,22.1537,22.1065,22.1335,36400.0
2007-03-02 14:55:00,32.81,32.81,32.74,32.77,28200.0,22.1335,22.1335,22.0863,22.1065,28200.0
2007-03-02 15:00:00,32.77,32.85,32.77,32.84,38200.0,22.1065,22.1605,22.1065,22.1537,38200.0
2007-03-02 15:05:00,32.82,32.83,32.77,32.81,35600.0,22.1403,22.147,22.1065,22.1335,35600.0
2007-03-02 15:10:00,32.81,32.87,32.8,32.85,32400.0,22.1335,22.174,22.1268,22.1605,32400.0
2007-03-02 15:15:00,32.85,32.88,32.83,32.83,29400.0,22.1605,22.1807,22.147,22.147,29400.0
2007-03-02 15:20:00,32.84,32.85,32.83,32.84,22400.0,22.1537,22.1605,22.147,22.1537,22400.0
2007-03-02 15:25:00,32.84,32.86,32.79,32.82,76800.0,22.1537,22.1672,22.12,22.1403,76800.0
2007-03-02 15:30:00,32.82,32.83,32.77,32.81,67400.0,22.1403,22.147,22.1065,22.1335,67400.0
2007-03-02 15:35:00,32.8,32.82,32.8,32.82,32800.0,22.1268,22.1403,22.1268,22.1403,32800.0
2007-03-02 15:40:00,32.82,32.84,32.78,32.79,53800.0,22.1403,22.1537,22.1133,22.12,53800.0
2007-03-02 15:45:00,32.79,32.83,32.79,32.83,77600.0,22.12,22.147,22.12,22.147,77600.0
2007-03-02 15:50:00,32.83,32.83,32.8,32.8,39000.0,22.147,22.147,22.1268,22.1268,39000.0
2007-03-02 15:55:00,32.81,32.81,32.74,32.75,109800.0,22.1335,22.1335,22.0863,22.093,109800.0
2007-03-05 09:30:00,32.74,32.74,32.5,32.54,34400.0,22.0863,22.0863,21.9244,21.9514,34400.0
2007-03-05 09:35:00,32.54,32.64,32.52,32.6,35400.0,21.9514,22.0188,21.9379,21.9918,35400.0
2007-03-05 09:40:00,32.61,32.74,32.61,32.63,23000.0,21.9986,22.0863,21.9986,22.0121,23000.0
2007-03-05 09:45:00,32.61,32.63,32.44,32.56,28400.0,21.9986,22.0121,21.8839,21.9649,28400.0
2007-03-05 09:50:00,32.52,32.59,32.51,32.59,21000.0,21.9379,21.9851,21.9311,21.9851,21000.0
2007-03-05 09:55:00,32.59,32.68,32.59,32.68,39000.0,21.9851,22.0458,21.9851,22.0458,39000.0
2007-03-05 10:00:00,32.67,32.67,32.57,32.67,41400.0,22.0391,22.0391,21.9716,22.0391,41400.0
2007-03-05 10:05:00,32.65,32.74,32.65,32.74,24200.0,22.0256,22.0863,22.0256,22.0863,24200.0
2007-03-05 10:10:00,32.74,32.98,32.74,32.95,35200.0,22.0863,22.2482,22.0863,22.228,35200.0
2007-03-05 10:15:00,32.92,32.94,32.83,32.83,16800.0,22.2077,22.2212,22.147,22.147,16800.0
2007-03-05 10:20:00,32.85,32.87,32.77,32.77,28200.0,22.1605,22.174,22.1065,22.1065,28200.0
2007-03-05 10:25:00,32.76,32.76,32.7,32.73,27800.0,22.0998,22.0998,22.0593,22.0795,27800.0
2007-03-05 10:30:00,32.73,32.75,32.63,32.65,26000.0,22.0795,22.093,22.0121,22.0256,26000.0
2007-03-05 10:35:00,32.65,32.69,32.62,32.69,21400.0,22.0256,22.0526,22.0053,22.0526,21400.0
2007-03-05 10:40:00,32.7,32.8,32.67,32.74,23800.0,22.0593,22.1268,22.0391,22.0863,23800.0
2007-03-05 10:45:00,32.74,32.77,32.73,32.74,20800.0,22.0863,22.1065,22.0795,22.0863,20800.0
2007-03-05 10:50:00,32.74,32.77,32.7,32.77,14200.0,22.0863,22.1065,22.0593,22.1065,14200.0
2007-03-05 10:55:00,32.77,32.84,32.77,32.83,19400.0,22.1065,22.1537,22.1065,22.147,19400.0
2007-03-05 11:00:00,32.82,32.83,32.77,32.79,16800.0,22.1403,22.147,22.1065,22.12,16800.0
2007-03-05 11:05:00,32.79,32.93,32.79,32.93,23400.0,22.12,22.2145,22.12,22.2145,23400.0
2007-03-05 11:10:00,32.93,32.95,32.83,32.83,9400.0,22.2145,22.228,22.147,22.147,9400.0
2007-03-05 11:15:00,32.84,32.94,32.84,32.94,14400.0,22.1537,22.2212,22.1537,22.2212,14400.0
2007-03-05 11:20:00,32.94,32.94,32.87,32.87,9000.0,22.2212,22.2212,22.174,22.174,9000.0
2007-03-05 11:25:00,32.89,32.89,32.83,32.85,6400.0,22.1875,22.1875,22.147,22.1605,6400.0
2007-03-05 11:30:00,32.84,32.85,32.81,32.85,7800.0,22.1537,22.1605,22.1335,22.1605,7800.0
2007-03-05 11:35:00,32.85,32.85,32.77,32.79,13400.0,22.1605,22.1605,22.1065,22.12,13400.0
2007-03-05 11:40:00,32.79,32.81,32.71,32.74,21200.0,22.12,22.1335,22.0661,22.0863,21200.0
2007-03-05 11:45:00,32.74,32.79,32.74,32.79,31600.0,22.0863,22.12,22.0863,22.12,31600.0
2007-03-05 11:50:00,32.79,32.8,32.77,32.77,11600.0,22.12,22.1268,22.1065,22.1065,11600.0
2007-03-05 11:55:00,32.77,32.77,32.73,32.76,20800.0,22.1065,22.1065,22.0795,22.0998,20800.0
2007-03-05 12:00:00,32.74,32.76,32.73,32.74,23600.0,22.0863,22.0998,22.0795,22.0863,23600.0
2007-03-05 12:05:00,32.73,32.76,32.72,32.76,25400.0,22.0795,22.0998,22.0728,22.0998,25400.0
2007-03-05 12:10:00,32.76,32.82,32.76,32.8,12600.0,22.0998,22.1403,22.0998,22.1268,12600.0
2007-03-05 12:15:00,32.8,32.8,32.75,32.77,10800.0,22.1268,22.1268,22.093,22.1065,10800.0
2007-03-05 12:20:00,32.77,32.8,32.76,32.8,8400.0,22.1065,22.1268,22.0998,22.1268,8400.0
2007-03-05 12:25:00,32.8,32.83,32.76,32.76,12600.0,22.1268,22.147,22.0998,22.0998,12600.0
2007-03-05 12:30:00,32.75,32.77,32.74,32.74,8200.0,22.093,22.1065,22.0863,22.0863,8200.0
2007-03-05 12:35:00,32.74,32.77,32.74,32.76,20800.0,22.0863,22.1065,22.0863,22.0998,20800.0
2007-03-05 12:40:00,32.76,32.84,32.76,32.83,15400.0,22.0998,22.1537,22.0998,22.147,15400.0
2007-03-05 12:45:00,32.85,32.93,32.85,32.9,14800.0,22.1605,22.2145,22.1605,22.1942,14800.0
2007-03-05 12:50:00,32.9,32.9,32.85,32.88,8600.0,22.1942,22.1942,22.1605,22.1807,8600.0
2007-03-05 12:55:00,32.87,32.87,32.77,32.8,13200.0,22.174,22.174,22.1065,22.1268,13200.0
2007-03-05 13:00:00,32.8,32.8,32.78,32.78,7200.0,22.1268,22.1268,22.1133,22.1133,7200.0
2007-03-05 13:05:00,32.78,32.78,32.75,32.76,5600.0,22.1133,22.1133,22.093,22.0998,5600.0
2007-03-05 13:10:00,32.76,32.83,32.76,32.83,12000.0,22.0998,22.147,22.0998,22.147,12000.0
2007-03-05 13:15:00,32.85,32.87,32.83,32.84,14400.0,22.1605,22.174,22.147,22.1537,14400.0
2007-03-05 13:20:00,32.85,32.85,32.81,32.82,18800.0,22.1605,22.1605,22.1335,22.1403,18800.0
2007-03-05 13:25:00,32.82,32.82,32.77,32.77,8200.0,22.1403,22.1403,22.1065,22.1065,8200.0
2007-03-05 13:30:00,32.77,32.78,32.77,32.77,11600.0,22.1065,22.1133,22.1065,22.1065,11600.0
2007-03-05 13:35:00,32.77,32.77,32.74,32.77,12200.0,22.1065,22.1065,22.0863,22.1065,12200.0
2007-03-05 13:40:00,32.77,32.84,32.77,32.83,18600.0,22.1065,22.1537,22.1065,22.147,18600.0
2007-03-05 13:45:00,32.84,32.88,32.84,32.88,19200.0,22.1537,22.1807,22.1537,22.1807,19200.0
2007-03-05 13:50:00,32.88,32.91,32.88,32.9,9600.0,22.1807,22.201,22.1807,22.1942,9600.0
2007-03-05 13:55:00,32.89,32.91,32.86,32.9,10800.0,22.1875,22.201,22.1672,22.1942,10800.0
2007-03-05 14:00:00,32.91,32.94,32.85,32.87,23200.0,22.201,22.2212,22.1605,22.174,23200.0
2007-03-05 14:05:00,32.87,32.9,32.87,32.89,17400.0,22.174,22.1942,22.174,22.1875,17400.0
2007-03-05 14:10:00,32.9,32.91,32.82,32.83,28800.0,22.1942,22.201,22.1403,22.147,28800.0
2007-03-05 14:15:00,32.82,32.82,32.77,32.78,12600.0,22.1403,22.1403,22.1065,22.1133,12600.0
2007-03-05 14:20:00,32.77,32.81,32.76,32.78,9400.0,22.1065,22.1335,22.0998,22.1133,9400.0
2007-03-05 14:25:00,32.79,32.8,32.76,32.77,15800.0,22.12,22.1268,22.0998,22.1065,15800.0
2007-03-05 14:30:00,32.77,32.77,32.73,32.74,25600.0,22.1065,22.1065,22.0795,22.0863,25600.0
2007-03-05 14:35:00,32.74,32.77,32.74,32.76,16600.0,22.0863,22.1065,22.0863,22.0998,16600.0
2007-03-05 14:40:00,32.76,32.77,32.74,32.76,24200.0,22.0998,22.1065,22.0863,22.0998,24200.0
2007-03-05 14:45:00,32.77,32.81,32.74,32.81,19000.0,22.1065,22.1335,22.0863,22.1335,19000.0
2007-03-05 14:50:00,32.8,32.81,32.79,32.79,41600.0,22.1268,22.1335,22.12,22.12,41600.0
2007-03-05 14:55:00,32.79,32.8,32.77,32.8,37600.0,22.12,22.1268,22.1065,22.1268,37600.0
2007-03-05 15:00:00,32.8,32.81,32.76,32.76,55200.0,22.1268,22.1335,22.0998,22.0998,55200.0
2007-03-05 15:05:00,32.76,32.77,32.73,32.73,52000.0,22.0998,22.1065,22.0795,22.0795,52000.0
2007-03-05 15:10:00,32.73,32.74,32.7,32.7,44200.0,22.0795,22.0863,22.0593,22.0593,44200.0
2007-03-05 15:15:00,32.7,32.72,32.68,32.72,18600.0,22.0593,22.0728,22.0458,22.0728,18600.0
2007-03-05 15:20:00,32.72,32.8,32.71,32.77,32600.0,22.0728,22.1268,22.0661,22.1065,32600.0
2007-03-05 15:25:00,32.78,32.83,32.77,32.8,21400.0,22.1133,22.147,22.1065,22.1268,21400.0
2007-03-05 15:30:00,32.81,32.81,32.74,32.74,12200.0,22.1335,22.1335,22.0863,22.0863,12200.0
2007-03-05 15:35:00,32.74,32.75,32.73,32.74,28800.0,22.0863,22.093,22.0795,22.0863,28800.0
2007-03-05 15:40:00,32.74,32.74,32.69,32.7,30800.0,22.0863,22.0863,22.0526,22.0593,30800.0
2007-03-05 15:45:00,32.7,32.71,32.68,32.68,19000.0,22.0593,22.0661,22.0458,22.0458,19000.0
2007-03-05 15:50:00,32.69,32.69,32.61,32.63,26200.0,22.0526,22.0526,21.9986,22.0121,26200.0
2007-03-05 15:55:00,32.63,32.63,32.56,32.57,78800.0,22.0121,22.0121,21.9649,21.9716,78800.0
2007-03-06 09:30:00,32.72,32.95,32.7,32.85,63800.0,22.0728,22.228,22.0593,22.1605,63800.0
2007-03-06 09:35:00,32.83,32.92,32.77,32.86,15600.0,22.147,22.2077,22.1065,22.1672,15600.0
2007-03-06 09:40:00,32.85,32.9,32.82,32.82,25200.0,22.1605,22.1942,22.1403,22.1403,25200.0
2007-03-06 09:45:00,32.83,32.87,32.82,32.82,29200.0,22.147,22.174,22.1403,22.1403,29200.0
2007-03-06 09:50:00,32.82,32.85,32.78,32.83,57200.0,22.1403,22.1605,22.1133,22.147,57200.0
2007-03-06 09:55:00,32.83,32.9,32.81,32.86,36000.0,22.147,22.1942,22.1335,22.1672,36000.0
2007-03-06 10:00:00,32.85,32.94,32.78,32.85,57000.0,22.1605,22.2212,22.1133,22.1605,57000.0
2007-03-06 10:05:00,32.85,32.9,32.79,32.8,19600.0,22.1605,22.1942,22.12,22.1268,19600.0
2007-03-06 10:10:00,32.8,32.9,32.8,32.9,50000.0,22.1268,22.1942,22.1268,22.1942,50000.0
2007-03-06 10:15:00,32.88,32.92,32.83,32.85,13400.0,22.1807,22.2077,22.147,22.1605,13400.0
2007-03-06 10:20:00,32.85,32.85,32.79,32.8,7200.0,22.1605,22.1605,22.12,22.1268,7200.0
2007-03-06 10:25:00,32.81,32.91,32.8,32.91,10200.0,22.1335,22.201,22.1268,22.201,10200.0
2007-03-06 10:30:00,32.91,32.94,32.88,32.88,5200.0,22.201,22.2212,22.1807,22.1807,5200.0
2007-03-06 10:35:00,32.88,32.88,32.84,32.84,7000.0,22.1807,22.1807,22.1537,22.1537,7000.0
2007-03-06 10:40:00,32.83,32.84,32.78,32.81,11600.0,22.147,22.1537,22.1133,22.1335,11600.0
2007-03-06 10:45:00,32.8,32.8,32.73,32.73,14000.0,22.1268,22.1268,22.0795,22.0795,14000.0
2007-03-06 10:50:00,32.73,32.75,32.73,32.74,10000.0,22.0795,22.093,22.0795,22.0863,10000.0
2007-03-06 10:55:00,32.75,32.75,32.63,32.64,17600.0,22.093,22.093,22.0121,22.0188,17600.0
2007-03-06 11:00:00,32.65,32.74,32.65,32.74,11000.0,22.0256,22.0863,22.0256,22.0863,11000.0
2007-03-06 11:05:00,32.74,32.74,32.71,32.74,11600.0,22.0863,22.0863,22.0661,22.0863,11600.0
2007-03-06 11:10:00,32.73,32.77,32.7,32.75,14000.0,22.0795,22.1065,22.0593,22.093,14000.0
2007-03-06 11:15:00,32.76,32.76,32.73,32.74,7800.0,22.0998,22.0998,22.0795,22.0863,7800.0
2007-03-06 11:20:00,32.74,32.79,32.73,32.77,10600.0,22.0863,22.12,22.0795,22.1065,10600.0
2007-03-06 11:25:00,32.77,32.8,32.77,32.8,15800.0,22.1065,22.1268,22.1065,22.1268,15800.0
2007-03-06 11:30:00,32.8,32.8,32.74,32.75,24600.0,22.1268,22.1268,22.0863,22.093,24600.0
2007-03-06 11:35:00,32.76,32.76,32.71,32.73,24600.0,22.0998,22.0998,22.0661,22.0795,24600.0
2007-03-06 11:40:00,32.73,32.88,32.73,32.88,22800.0,22.0795,22.1807,22.0795,22.1807,22800.0
2007-03-06 11:45:00,32.88,32.9,32.85,32.87,14000.0,22.1807,22.1942,22.1605,22.174,14000.0
2007-03-06 11:50:00,32.87,32.87,32.82,32.82,8600.0,22.174,22.174,22.1403,22.1403,8600.0
2007-03-06 11:55:00,32.82,32.85,32.71,32.79,62000.0,22.1403,22.1605,22.0661,22.12,62000.0
2007-03-06 12:00:00,32.8,32.88,32.8,32.87,20400.0,22.1268,22.1807,22.1268,22.174,20400.0
2007-03-06 12:05:00,32.87,32.9,32.75,32.84,85600.0,22.174,22.1942,22.093,22.1537,85600.0
2007-03-06 12:10:00,32.84,32.84,32.77,32.79,20800.0,22.1537,22.1537,22.1065,22.12,20800.0
2007-03-06 12:15:00,32.79,32.82,32.77,32.81,15800.0,22.12,22.1403,22.1065,22.1335,15800.0
2007-03-06 12:20:00,32.82,32.82,32.79,32.79,10600.0,22.1403,22.1403,22.12,22.12,10600.0
2007-03-06 12:25:00,32.79,32.8,32.77,32.79,5800.0,22.12,22.1268,22.1065,22.12,5800.0
2007-03-06 12:30:00,32.79,32.87,32.79,32.86,16600.0,22.12,22.174,22.12,22.1672,16600.0
2007-03-06 12:35:00,32.87,32.87,32.82,32.82,14200.0,22.174,22.174,22.1403,22.1403,14200.0
2007-03-06 12:40:00,32.82,32.84,32.8,32.84,10600.0,22.1403,22.1537,22.1268,22.1537,10600.0
2007-03-06 12:45:00,32.84,32.87,32.83,32.87,8000.0,22.1537,22.174,22.147,22.174,8000.0
2007-03-06 12:50:00,32.87,32.87,32.86,32.86,3000.0,22.174,22.174,22.1672,22.1672,3000.0
2007-03-06 12:55:00,32.86,32.86,32.78,32.84,31600.0,22.1672,22.1672,22.1133,22.1537,31600.0
2007-03-06 13:00:00,32.85,32.85,32.84,32.84,10200.0,22.1605,22.1605,22.1537,22.1537,10200.0
2007-03-06 13:05:00,32.84,32.87,32.82,32.87,11800.0,22.1537,22.174,22.1403,22.174,11800.0
2007-03-06 13:10:00,32.87,32.87,32.85,32.85,4200.0,22.174,22.174,22.1605,22.1605,4200.0
2007-03-06 13:15:00,32.84,32.84,32.82,32.83,16600.0,22.1537,22.1537,22.1403,22.147,16600.0
2007-03-06 13:20:00,32.83,32.84,32.8,32.83,25400.0,22.147,22.1537,22.1268,22.147,25400.0
2007-03-06 13:25:00,32.83,32.84,32.82,32.83,19400.0,22.147,22.1537,22.1403,22.147,19400.0
2007-03-06 13:30:00,32.83,32.88,32.81,32.88,26400.0,22.147,22.1807,22.1335,22.1807,26400.0
2007-03-06 13:35:00,32.88,32.91,32.85,32.91,13600.0,22.1807,22.201,22.1605,22.201,13600.0
2007-03-06 13:40:00,32.91,32.99,32.9,32.99,36200.0,22.201,22.2549,22.1942,22.2549,36200.0
2007-03-06 13:45:00,32.99,33.0,32.98,33.0,17200.0,22.2549,22.2617,22.2482,22.2617,17200.0
2007-03-06 13:50:00,32.99,33.07,32.99,33.06,50200.0,22.2549,22.3089,22.2549,22.3022,50200.0
2007-03-06 13:55:00,33.07,33.08,33.01,33.02,24800.0,22.3089,22.3157,22.2684,22.2752,24800.0
2007-03-06 14:00:00,33.02,33.07,33.02,33.07,11400.0,22.2752,22.3089,22.2752,22.3089,11400.0
2007-03-06 14:05:00,33.06,33.06,32.99,32.99,9200.0,22.3022,22.3022,22.2549,22.2549,9200.0
2007-03-06 14:10:00,32.99,32.99,32.97,32.98,10600.0,22.2549,22.2549,22.2414,22.2482,10600.0
2007-03-06 14:15:00,32.96,32.97,32.93,32.94,9400.0,22.2347,22.2414,22.2145,22.2212,9400.0
2007-03-06 14:20:00,32.93,32.95,32.93,32.94,11400.0,22.2145,22.228,22.2145,22.2212,11400.0
2007-03-06 14:25:00,32.95,32.98,32.91,32.92,25400.0,22.228,22.2482,22.201,22.2077,25400.0
2007-03-06 14:30:00,32.93,32.96,32.92,32.95,8400.0,22.2145,22.2347,22.2077,22.228,8400.0
2007-03-06 14:35:00,32.94,32.95,32.93,32.95,10400.0,22.2212,22.228,22.2145,22.228,10400.0
2007-03-06 14:40:00,32.95,32.95,32.94,32.95,7800.0,22.228,22.228,22.2212,22.228,7800.0
2007-03-06 14:45:00,32.95,32.96,32.93,32.95,6400.0,22.228,22.2347,22.2145,22.228,6400.0
2007-03-06 14:50:00,32.94,32.95,32.93,32.95,9800.0,22.2212,22.228,22.2145,22.228,9800.0
2007-03-06 14:55:00,32.95,32.99,32.94,32.99,7600.0,22.228,22.2549,22.2212,22.2549,7600.0
2007-03-06 15:00:00,32.98,33.0,32.98,32.99,9000.0,22.2482,22.2617,22.2482,22.2549,9000.0
2007-03-06 15:05:00,32.99,33.07,32.99,33.06,13800.0,22.2549,22.3089,22.2549,22.3022,13800.0
2007-03-06 15:10:00,33.07,33.12,33.06,33.11,17000.0,22.3089,22.3426,22.3022,22.3359,17000.0
2007-03-06 15:15:00,33.1,33.1,33.05,33.05,14000.0,22.3291,22.3291,22.2954,22.2954,14000.0
2007-03-06 15:20:00,33.05,33.06,33.02,33.02,7200.0,22.2954,22.3022,22.2752,22.2752,7200.0
2007-03-06 15:25:00,33.02,33.05,33.01,33.04,25200.0,22.2752,22.2954,22.2684,22.2887,25200.0
2007-03-06 15:30:00,33.04,33.06,33.0,33.0,24400.0,22.2887,22.3022,22.2617,22.2617,24400.0
2007-03-06 15:35:00,32.99,32.99,32.97,32.97,14000.0,22.2549,22.2549,22.2414,22.2414,14000.0
2007-03-06 15:40:00,32.97,32.97,32.93,32.93,20000.0,22.2414,22.2414,22.2145,22.2145,20000.0
2007-03-06 15:45:00,32.93,32.94,32.91,32.91,23200.0,22.2145,22.2212,22.201,22.201,23200.0
2007-03-06 15:50:00,32.92,32.92,32.86,32.86,67400.0,22.2077,22.2077,22.1672,22.1672,67400.0
2007-03-06 15:55:00,32.86,32.95,32.86,32.91,81000.0,22.1672,22.228,22.1672,22.201,81000.0
2007-03-07 09:30:00,32.82,32.97,32.76,32.96,26200.0,22.1403,22.2414,22.0998,22.2347,26200.0
2007-03-07 09:35:00,32.95,32.95,32.86,32.88,21400.0,22.228,22.228,22.1672,22.1807,21400.0
2007-03-07 09:40:00,32.88,32.94,32.88,32.88,16200.0,22.1807,22.2212,22.1807,22.1807,16200.0
2007-03-07 09:45:00,32.88,32.96,32.87,32.95,24400.0,22.1807,22.2347,22.174,22.228,24400.0
2007-03-07 09:50:00,32.95,32.95,32.89,32.9,13000.0,22.228,22.228,22.1875,22.1942,13000.0
2007-03-07 09:55:00,32.9,32.9,32.77,32.82,25200.0,22.1942,22.1942,22.1065,22.1403,25200.0
2007-03-07 10:00:00,32.83,32.84,32.8,32.84,12200.0,22.147,22.1537,22.1268,22.1537,12200.0
2007-03-07 10:05:00,32.83,32.85,32.8,32.85,16400.0,22.147,22.1605,22.1268,22.1605,16400.0
2007-03-07 10:10:00,32.85,32.88,32.85,32.88,6400.0,22.1605,22.1807,22.1605,22.1807,6400.0
2007-03-07 10:15:00,32.88,32.88,32.86,32.87,8000.0,22.1807,22.1807,22.1672,22.174,8000.0
2007-03-07 10:20:00,32.87,32.93,32.86,32.88,13800.0,22.174,22.2145,22.1672,22.1807,13800.0
2007-03-07 10:25:00,32.88,32.92,32.85,32.9,16400.0,22.1807,22.2077,22.1605,22.1942,16400.0
2007-03-07 10:30:00,32.91,32.99,32.88,32.97,20800.0,22.201,22.2549,22.1807,22.2414,20800.0
2007-03-07 10:35:00,32.95,32.99,32.95,32.98,7400.0,22.228,22.2549,22.228,22.2482,7400.0
2007-03-07 10:40:00,32.99,32.99,32.97,32.99,5800.0,22.2549,22.2549,22.2414,22.2549,5800.0
2007-03-07 10:45:00,32.99,32.99,32.88,32.88,9400.0,22.2549,22.2549,22.1807,22.1807,9400.0
2007-03-07 10:50:00,32.88,32.92,32.86,32.86,8400.0,22.1807,22.2077,22.1672,22.1672,8400.0
2007-03-07 10:55:00,32.87,32.87,32.82,32.82,11200.0,22.174,22.174,22.1403,22.1403,11200.0
2007-03-07 11:00:00,32.83,32.83,32.75,32.76,17800.0,22.147,22.147,22.093,22.0998,17800.0
2007-03-07 11:05:00,32.76,32.77,32.74,32.77,7200.0,22.0998,22.1065,22.0863,22.1065,7200.0
2007-03-07 11:10:00,32.77,32.77,32.71,32.74,14800.0,22.1065,22.1065,22.0661,22.0863,14800.0
2007-03-07 11:15:00,32.74,32.8,32.74,32.8,3200.0,22.0863,22.1268,22.0863,22.1268,3200.0
2007-03-07 11:20:00,32.8,32.8,32.77,32.77,5200.0,22.1268,22.1268,22.1065,22.1065,5200.0
2007-03-07 11:25:00,32.77,32.77,32.76,32.76,4000.0,22.1065,22.1065,22.0998,22.0998,4000.0
2007-03-07 11:30:00,32.74,32.74,32.68,32.69,10400.0,22.0863,22.0863,22.0458,22.0526,10400.0
2007-03-07 11:35:00,32.69,32.73,32.68,32.73,8400.0,22.0526,22.0795,22.0458,22.0795,8400.0
2007-03-07 11:40:00,32.74,32.77,32.74,32.76,7800.0,22.0863,22.1065,22.0863,22.0998,7800.0
2007-03-07 11:45:00,32.76,32.76,32.74,32.74,6800.0,22.0998,22.0998,22.0863,22.0863,6800.0
2007-03-07 11:50:00,32.74,32.77,32.73,32.75,11600.0,22.0863,22.1065,22.0795,22.093,11600.0
2007-03-07 11:55:00,32.75,32.77,32.75,32.77,11600.0,22.093,22.1065,22.093,22.1065,11600.0
2007-03-07 12:00:00,32.77,32.77,32.76,32.76,5400.0,22.1065,22.1065,22.0998,22.0998,5400.0
2007-03-07 12:05:00,32.76,32.78,32.74,32.78,12200.0,22.0998,22.1133,22.0863,22.1133,12200.0
2007-03-07 12:10:00,32.77,32.78,32.77,32.77,4400.0,22.1065,22.1133,22.1065,22.1065,4400.0
2007-03-07 12:15:00,32.76,32.76,32.74,32.74,7400.0,22.0998,22.0998,22.0863,22.0863,7400.0
2007-03-07 12:20:00,32.74,32.74,32.73,32.73,10000.0,22.0863,22.0863,22.0795,22.0795,10000.0
2007-03-07 12:25:00,32.73,32.77,32.72,32.77,12600.0,22.0795,22.1065,22.0728,22.1065,12600.0
2007-03-07 12:30:00,32.77,32.78,32.75,32.76,10000.0,22.1065,22.1133,22.093,22.0998,10000.0
2007-03-07 12:35:00,32.74,32.76,32.74,32.75,10800.0,22.0863,22.0998,22.0863,22.093,10800.0
2007-03-07 12:40:00,32.75,32.75,32.74,32.74,17400.0,22.093,22.093,22.0863,22.0863,17400.0
2007-03-07 12:45:00,32.74,32.77,32.74,32.74,17400.0,22.0863,22.1065,22.0863,22.0863,17400.0
2007-03-07 12:50:00,32.74,32.78,32.74,32.77,22800.0,22.0863,22.1133,22.0863,22.1065,22800.0
2007-03-07 12:55:00,32.78,32.8,32.75,32.8,22800.0,22.1133,22.1268,22.093,22.1268,22800.0
2007-03-07 13:00:00,32.8,32.84,32.77,32.83,30600.0,22.1268,22.1537,22.1065,22.147,30600.0
2007-03-07 13:05:00,32.84,32.86,32.84,32.86,16800.0,22.1537,22.1672,22.1537,22.1672,16800.0
2007-03-07 13:10:00,32.87,32.88,32.86,32.87,4600.0,22.174,22.1807,22.1672,22.174,4600.0
2007-03-07 13:15:00,32.88,32.88,32.86,32.87,10400.0,22.1807,22.1807,22.1672,22.174,10400.0
2007-03-07 13:20:00,32.87,32.88,32.85,32.88,14000.0,22.174,22.1807,22.1605,22.1807,14000.0
2007-03-07 13:25:00,32.88,32.89,32.85,32.85,14200.0,22.1807,22.1875,22.1605,22.1605,14200.0
2007-03-07 13:30:00,32.87,32.89,32.86,32.88,12200.0,22.174,22.1875,22.1672,22.1807,12200.0
2007-03-07 13:35:00,32.88,32.93,32.88,32.92,17800.0,22.1807,22.2145,22.1807,22.2077,17800.0
2007-03-07 13:40:00,32.92,32.93,32.92,32.92,2000.0,22.2077,22.2145,22.2077,22.2077,2000.0
2007-03-07 13:45:00,32.91,32.92,32.91,32.92,11600.0,22.201,22.2077,22.201,22.2077,11600.0
2007-03-07 13:50:00,32.92,32.94,32.88,32.88,15400.0,22.2077,22.2212,22.1807,22.1807,15400.0
2007-03-07 13:55:00,32.88,32.88,32.88,32.88,4000.0,22.1807,22.1807,22.1807,22.1807,4000.0
2007-03-07 14:00:00,32.87,32.89,32.83,32.83,28800.0,22.174,22.1875,22.147,22.147,28800.0
2007-03-07 14:05:00,32.84,32.88,32.84,32.86,10400.0,22.1537,22.1807,22.1537,22.1672,10400.0
2007-03-07 14:10:00,32.86,32.87,32.82,32.87,22200.0,22.1672,22.174,22.1403,22.174,22200.0
2007-03-07 14:15:00,32.87,32.88,32.85,32.88,9000.0,22.174,22.1807,22.1605,22.1807,9000.0
2007-03-07 14:20:00,32.88,32.92,32.85,32.85,15600.0,22.1807,22.2077,22.1605,22.1605,15600.0
2007-03-07 14:25:00,32.84,32.85,32.84,32.85,5000.0,22.1537,22.1605,22.1537,22.1605,5000.0
2007-03-07 14:30:00,32.86,32.92,32.85,32.92,10400.0,22.1672,22.2077,22.1605,22.2077,10400.0
2007-03-07 14:35:00,32.92,32.92,32.89,32.89,8600.0,22.2077,22.2077,22.1875,22.1875,8600.0
2007-03-07 14:40:00,32.9,32.93,32.9,32.91,13800.0,22.1942,22.2145,22.1942,22.201,13800.0
2007-03-07 14:45:00,32.91,32.92,32.91,32.92,3400.0,22.201,22.2077,22.201,22.2077,3400.0
2007-03-07 14:50:00,32.92,32.93,32.91,32.92,8800.0,22.2077,22.2145,22.201,22.2077,8800.0
2007-03-07 14:55:00,32.91,32.92,32.88,32.88,10800.0,22.201,22.2077,22.1807,22.1807,10800.0
2007-03-07 15:00:00,32.87,32.92,32.87,32.92,11400.0,22.174,22.2077,22.174,22.2077,11400.0
2007-03-07 15:05:00,32.92,32.94,32.92,32.94,13200.0,22.2077,22.2212,22.2077,22.2212,13200.0
2007-03-07 15:10:00,32.94,32.95,32.93,32.93,14200.0,22.2212,22.228,22.2145,22.2145,14200.0
2007-03-07 15:15:00,32.93,32.95,32.93,32.94,12400.0,22.2145,22.228,22.2145,22.2212,12400.0
2007-03-07 15:20:00,32.93,32.93,32.85,32.86,25200.0,22.2145,22.2145,22.1605,22.1672,25200.0
2007-03-07 15:25:00,32.86,32.9,32.85,32.86,19000.0,22.1672,22.1942,22.1605,22.1672,19000.0
2007-03-07 15:30:00,32.85,32.88,32.84,32.85,21200.0,22.1605,22.1807,22.1537,22.1605,21200.0
2007-03-07 15:35:00,32.84,32.87,32.84,32.87,17200.0,22.1537,22.174,22.1537,22.174,17200.0
2007-03-07 15:40:00,32.87,32.89,32.86,32.86,35200.0,22.174,22.1875,22.1672,22.1672,35200.0
2007-03-07 15:45:00,32.87,32.87,32.83,32.83,35600.0,22.174,22.174,22.147,22.147,35600.0
2007-03-07 15:50:00,32.83,33.0,32.81,32.81,28800.0,22.147,22.2617,22.1335,22.1335,28800.0
2007-03-07 15:55:00,32.82,32.82,32.77,32.77,64600.0,22.1403,22.1403,22.1065,22.1065,64600.0
2007-03-08 09:30:00,32.88,32.9,32.83,32.88,15400.0,22.1807,22.1942,22.147,22.1807,15400.0
2007-03-08 09:35:00,32.88,33.08,32.88,33.01,23800.0,22.1807,22.3157,22.1807,22.2684,23800.0
2007-03-08 09:40:00,33.0,33.18,33.0,33.09,24200.0,22.2617,22.3831,22.2617,22.3224,24200.0
2007-03-08 09:45:00,33.1,33.1,33.04,33.05,28000.0,22.3291,22.3291,22.2887,22.2954,28000.0
2007-03-08 09:50:00,33.04,33.15,33.04,33.1,6600.0,22.2887,22.3629,22.2887,22.3291,6600.0
2007-03-08 09:55:00,33.06,33.12,33.06,33.1,13000.0,22.3022,22.3426,22.3022,22.3291,13000.0
2007-03-08 10:00:00,33.1,33.1,33.06,33.08,6200.0,22.3291,22.3291,22.3022,22.3157,6200.0
2007-03-08 10:05:00,33.09,33.13,33.07,33.1,10800.0,22.3224,22.3494,22.3089,22.3291,10800.0
2007-03-08 10:10:00,33.1,33.12,33.04,33.11,15800.0,22.3291,22.3426,22.2887,22.3359,15800.0
2007-03-08 10:15:00,33.12,33.14,33.07,33.09,20800.0,22.3426,22.3561,22.3089,22.3224,20800.0
2007-03-08 10:20:00,33.09,33.12,33.09,33.12,3400.0,22.3224,22.3426,22.3224,22.3426,3400.0
2007-03-08 10:25:00,33.12,33.17,33.12,33.17,4200.0,22.3426,22.3764,22.3426,22.3764,4200.0
2007-03-08 10:30:00,33.17,33.18,33.13,33.16,13600.0,22.3764,22.3831,22.3494,22.3696,13600.0
2007-03-08 10:35:00,33.18,33.24,33.17,33.22,10800.0,22.3831,22.4236,22.3764,22.4101,10800.0
2007-03-08 10:40:00,33.22,33.26,33.21,33.21,7800.0,22.4101,22.4371,22.4034,22.4034,7800.0
2007-03-08 10:45:00,33.23,33.24,33.22,33.24,8600.0,22.4168,22.4236,22.4101,22.4236,8600.0
2007-03-08 10:50:00,33.24,33.24,33.21,33.23,14600.0,22.4236,22.4236,22.4034,22.4168,14600.0
2007-03-08 10:55:00,33.23,33.25,33.21,33.25,24400.0,22.4168,22.4303,22.4034,22.4303,24400.0
2007-03-08 11:00:00,33.25,33.27,33.25,33.26,12200.0,22.4303,22.4438,22.4303,22.4371,12200.0
2007-03-08 11:05:00,33.26,33.26,33.22,33.24,22600.0,22.4371,22.4371,22.4101,22.4236,22600.0
2007-03-08 11:10:00,33.24,33.24,33.22,33.24,12800.0,22.4236,22.4236,22.4101,22.4236,12800.0
2007-03-08 11:15:00,33.24,33.25,33.22,33.22,9600.0,22.4236,22.4303,22.4101,22.4101,9600.0
2007-03-08 11:20:00,33.22,33.26,33.21,33.25,9000.0,22.4101,22.4371,22.4034,22.4303,9000.0
2007-03-08 11:25:00,33.26,33.26,33.26,33.26,8600.0,22.4371,22.4371,22.4371,22.4371,8600.0
2007-03-08 11:30:00,33.26,33.26,33.24,33.26,18000.0,22.4371,22.4371,22.4236,22.4371,18000.0
2007-03-08 11:35:00,33.26,33.3,33.26,33.3,11600.0,22.4371,22.4641,22.4371,22.4641,11600.0
2007-03-08 11:40:00,33.3,33.33,33.3,33.33,13600.0,22.4641,22.4843,22.4641,22.4843,13600.0
2007-03-08 11:45:00,33.32,33.34,33.31,33.32,6000.0,22.4776,22.491,22.4708,22.4776,6000.0
2007-03-08 11:50:00,33.32,33.32,33.3,33.3,9200.0,22.4776,22.4776,22.4641,22.4641,9200.0
2007-03-08 11:55:00,33.3,33.31,33.26,33.31,13800.0,22.4641,22.4708,22.4371,22.4708,13800.0
2007-03-08 12:00:00,33.31,33.32,33.3,33.31,12200.0,22.4708,22.4776,22.4641,22.4708,12200.0
2007-03-08 12:05:00,33.31,33.31,33.28,33.28,11400.0,22.4708,22.4708,22.4506,22.4506,11400.0
2007-03-08 12:10:00,33.27,33.3,33.25,33.29,28000.0,22.4438,22.4641,22.4303,22.4573,28000.0
2007-03-08 12:15:00,33.28,33.31,33.27,33.31,11000.0,22.4506,22.4708,22.4438,22.4708,11000.0
2007-03-08 12:20:00,33.32,33.32,33.29,33.29,11200.0,22.4776,22.4776,22.4573,22.4573,11200.0
2007-03-08 12:25:00,33.29,33.3,33.29,33.29,3000.0,22.4573,22.4641,22.4573,22.4573,3000.0
2007-03-08 12:30:00,33.3,33.32,33.3,33.32,11200.0,22.4641,22.4776,22.4641,22.4776,11200.0
2007-03-08 12:35:00,33.31,33.31,33.29,33.29,16400.0,22.4708,22.4708,22.4573,22.4573,16400.0
2007-03-08 12:40:00,33.29,33.29,33.27,33.27,12600.0,22.4573,22.4573,22.4438,22.4438,12600.0
2007-03-08 12:45:00,33.27,33.27,33.24,33.25,21400.0,22.4438,22.4438,22.4236,22.4303,21400.0
2007-03-08 12:50:00,33.24,33.26,33.24,33.26,24000.0,22.4236,22.4371,22.4236,22.4371,24000.0
2007-03-08 12:55:00,33.26,33.3,33.26,33.3,8200.0,22.4371,22.4641,22.4371,22.4641,8200.0
2007-03-08 13:00:00,33.3,33.31,33.28,33.29,13000.0,22.4641,22.4708,22.4506,22.4573,13000.0
2007-03-08 13:05:00,33.3,33.3,33.27,33.28,5400.0,22.4641,22.4641,22.4438,22.4506,5400.0
2007-03-08 13:10:00,33.28,33.31,33.27,33.31,14800.0,22.4506,22.4708,22.4438,22.4708,14800.0
2007-03-08 13:15:00,33.3,33.33,33.3,33.32,10600.0,22.4641,22.4843,22.4641,22.4776,10600.0
2007-03-08 13:20:00,33.32,33.35,33.32,33.33,20200.0,22.4776,22.4978,22.4776,22.4843,20200.0
2007-03-08 13:25:00,33.33,33.38,33.33,33.38,12800.0,22.4843,22.518,22.4843,22.518,12800.0
2007-03-08 13:30:00,33.38,33.38,33.35,33.37,15800.0,22.518,22.518,22.4978,22.5113,15800.0
2007-03-08 13:35:00,33.37,33.37,33.35,33.35,3200.0,22.5113,22.5113,22.4978,22.4978,3200.0
2007-03-08 13:40:00,33.35,33.37,33.35,33.36,8000.0,22.4978,22.5113,22.4978,22.5045,8000.0
2007-03-08 13:45:00,33.36,33.41,33.36,33.41,11200.0,22.5045,22.5383,22.5045,22.5383,11200.0
2007-03-08 13:50:00,33.41,33.41,33.37,33.38,8800.0,22.5383,22.5383,22.5113,22.518,8800.0
2007-03-08 13:55:00,33.38,33.39,33.38,33.38,7400.0,22.518,22.5248,22.518,22.518,7400.0
2007-03-08 14:00:00,33.38,33.38,33.36,33.36,25400.0,22.518,22.518,22.5045,22.5045,25400.0
2007-03-08 14:05:00,33.36,33.38,33.36,33.37,13200.0,22.5045,22.518,22.5045,22.5113,13200.0
2007-03-08 14:10:00,33.36,33.38,33.33,33.34,29000.0,22.5045,22.518,22.4843,22.491,29000.0
2007-03-08 14:15:00,33.33,33.34,33.31,33.32,29400.0,22.4843,22.491,22.4708,22.4776,29400.0
2007-03-08 14:20:00,33.31,33.33,33.31,33.33,8800.0,22.4708,22.4843,22.4708,22.4843,8800.0
2007-03-08 14:25:00,33.33,33.34,33.31,33.31,14800.0,22.4843,22.491,22.4708,22.4708,14800.0
2007-03-08 14:30:00,33.31,33.31,33.24,33.24,47600.0,22.4708,22.4708,22.4236,22.4236,47600.0
2007-03-08 14:35:00,33.24,33.26,33.18,33.21,47000.0,22.4236,22.4371,22.3831,22.4034,47000.0
2007-03-08 14:40:00,33.21,33.26,33.2,33.23,25200.0,22.4034,22.4371,22.3966,22.4168,25200.0
2007-03-08 14:45:00,33.23,33.27,33.23,33.27,11000.0,22.4168,22.4438,22.4168,22.4438,11000.0
2007-03-08 14:50:00,33.26,33.27,33.24,33.27,11400.0,22.4371,22.4438,22.4236,22.4438,11400.0
2007-03-08 14:55:00,33.25,33.29,33.24,33.27,18400.0,22.4303,22.4573,22.4236,22.4438,18400.0
2007-03-08 15:00:00,33.27,33.32,33.27,33.31,16400.0,22.4438,22.4776,22.4438,22.4708,16400.0
2007-03-08 15:05:00,33.3,33.3,33.24,33.25,9800.0,22.4641,22.4641,22.4236,22.4303,9800.0
2007-03-08 15:10:00,33.26,33.3,33.26,33.29,15800.0,22.4371,22.4641,22.4371,22.4573,15800.0
2007-03-08 15:15:00,33.29,33.32,33.27,33.3,23800.0,22.4573,22.4776,22.4438,22.4641,23800.0
2007-03-08 15:20:00,33.31,33.31,33.28,33.3,15000.0,22.4708,22.4708,22.4506,22.4641,15000.0
2007-03-08 15:25:00,33.3,33.33,33.3,33.32,34000.0,22.4641,22.4843,22.4641,22.4776,34000.0
2007-03-08 15:30:00,33.32,33.35,33.32,33.35,29600.0,22.4776,22.4978,22.4776,22.4978,29600.0
2007-03-08 15:35:00,33.35,33.35,33.3,33.31,22400.0,22.4978,22.4978,22.4641,22.4708,22400.0
2007-03-08 15:40:00,33.32,33.32,33.27,33.28,46000.0,22.4776,22.4776,22.4438,22.4506,46000.0
2007-03-08 15:45:00,33.27,33.27,33.24,33.24,32600.0,22.4438,22.4438,22.4236,22.4236,32600.0
2007-03-08 15:50:00,33.24,33.24,33.2,33.2,36800.0,22.4236,22.4236,22.3966,22.3966,36800.0
2007-03-08 15:55:00,33.21,33.24,33.19,33.24,41000.0,22.4034,22.4236,22.3899,22.4236,41000.0
2007-03-09 09:30:00,33.45,33.54,33.43,33.54,20200.0,22.5653,22.626,22.5518,22.626,20200.0
2007-03-09 09:35:00,33.58,33.58,33.49,33.55,10000.0,22.653,22.653,22.5922,22.6327,10000.0
2007-03-09 09:40:00,33.55,33.59,33.53,33.57,12400.0,22.6327,22.6597,22.6192,22.6462,12400.0
2007-03-09 09:45:00,33.56,33.6,33.52,33.6,21600.0,22.6395,22.6664,22.6125,22.6664,21600.0
2007-03-09 09:50:00,33.6,33.6,33.58,33.59,18400.0,22.6664,22.6664,22.653,22.6597,18400.0
2007-03-09 09:55:00,33.59,33.63,33.56,33.56,28000.0,22.6597,22.6867,22.6395,22.6395,28000.0
2007-03-09 10:00:00,33.57,33.63,33.57,33.63,65200.0,22.6462,22.6867,22.6462,22.6867,65200.0
2007-03-09 10:05:00,33.63,33.65,33.59,33.6,55400.0,22.6867,22.7002,22.6597,22.6664,55400.0
2007-03-09 10:10:00,33.6,33.69,33.59,33.6,49000.0,22.6664,22.7272,22.6597,22.6664,49000.0
2007-03-09 10:15:00,33.6,33.62,33.53,33.56,49200.0,22.6664,22.6799,22.6192,22.6395,49200.0
2007-03-09 10:20:00,33.55,33.65,33.55,33.65,29200.0,22.6327,22.7002,22.6327,22.7002,29200.0
2007-03-09 10:25:00,33.63,33.63,33.6,33.62,17600.0,22.6867,22.6867,22.6664,22.6799,17600.0
2007-03-09 10:30:00,33.6,33.62,33.56,33.62,24800.0,22.6664,22.6799,22.6395,22.6799,24800.0
2007-03-09 10:35:00,33.62,33.69,33.62,33.69,23600.0,22.6799,22.7272,22.6799,22.7272,23600.0
2007-03-09 10:40:00,33.69,33.74,33.69,33.73,16800.0,22.7272,22.7609,22.7272,22.7541,16800.0
2007-03-09 10:45:00,33.72,33.74,33.71,33.74,22400.0,22.7474,22.7609,22.7406,22.7609,22400.0
2007-03-09 10:50:00,33.73,33.82,33.73,33.81,17600.0,22.7541,22.8149,22.7541,22.8081,17600.0
2007-03-09 10:55:00,33.81,33.81,33.74,33.74,12200.0,22.8081,22.8081,22.7609,22.7609,12200.0
2007-03-09 11:00:00,33.74,33.74,33.72,33.73,13600.0,22.7609,22.7609,22.7474,22.7541,13600.0
2007-03-09 11:05:00,33.73,33.73,33.7,33.7,13400.0,22.7541,22.7541,22.7339,22.7339,13400.0
2007-03-09 11:10:00,33.7,33.72,33.69,33.71,18000.0,22.7339,22.7474,22.7272,22.7406,18000.0
2007-03-09 11:15:00,33.72,33.75,33.72,33.74,24000.0,22.7474,22.7676,22.7474,22.7609,24000.0
2007-03-09 11:20:00,33.73,33.74,33.69,33.71,17800.0,22.7541,22.7609,22.7272,22.7406,17800.0
2007-03-09 11:25:00,33.71,33.72,33.71,33.72,2200.0,22.7406,22.7474,22.7406,22.7474,2200.0
2007-03-09 11:30:00,33.71,33.75,33.71,33.75,10200.0,22.7406,22.7676,22.7406,22.7676,10200.0
2007-03-09 11:35:00,33.76,33.79,33.74,33.79,37000.0,22.7744,22.7946,22.7609,22.7946,37000.0
2007-03-09 11:40:00,33.79,33.8,33.77,33.77,9000.0,22.7946,22.8014,22.7811,22.7811,9000.0
2007-03-09 11:45:00,33.77,33.77,33.76,33.77,5600.0,22.7811,22.7811,22.7744,22.7811,5600.0
2007-03-09 11:50:00,33.76,33.76,33.73,33.73,18000.0,22.7744,22.7744,22.7541,22.7541,18000.0
2007-03-09 11:55:00,33.73,33.73,33.7,33.7,6200.0,22.7541,22.7541,22.7339,22.7339,6200.0
2007-03-09 12:00:00,33.71,33.74,33.71,33.73,9800.0,22.7406,22.7609,22.7406,22.7541,9800.0
2007-03-09 12:05:00,33.73,33.74,33.73,33.73,9400.0,22.7541,22.7609,22.7541,22.7541,9400.0
2007-03-09 12:10:00,33.73,33.73,33.71,33.72,5600.0,22.7541,22.7541,22.7406,22.7474,5600.0
2007-03-09 12:15:00,33.72,33.73,33.71,33.72,8600.0,22.7474,22.7541,22.7406,22.7474,8600.0
2007-03-09 12:20:00,33.71,33.76,33.71,33.76,15600.0,22.7406,22.7744,22.7406,22.7744,15600.0
2007-03-09 12:25:00,33.77,33.85,33.76,33.84,29000.0,22.7811,22.8351,22.7744,22.8283,29000.0
2007-03-09 12:30:00,33.84,33.85,33.84,33.84,8200.0,22.8283,22.8351,22.8283,22.8283,8200.0
2007-03-09 12:35:00,33.84,33.84,33.78,33.78,20200.0,22.8283,22.8283,22.7879,22.7879,20200.0
2007-03-09 12:40:00,33.79,33.79,33.76,33.76,6600.0,22.7946,22.7946,22.7744,22.7744,6600.0
2007-03-09 12:45:00,33.76,33.78,33.74,33.77,16200.0,22.7744,22.7879,22.7609,22.7811,16200.0
2007-03-09 12:50:00,33.76,33.76,33.72,33.73,19400.0,22.7744,22.7744,22.7474,22.7541,19400.0
2007-03-09 12:55:00,33.73,33.73,33.7,33.7,18600.0,22.7541,22.7541,22.7339,22.7339,18600.0
2007-03-09 13:00:00,33.7,33.76,33.7,33.76,27600.0,22.7339,22.7744,22.7339,22.7744,27600.0
2007-03-09 13:05:00,33.76,33.76,33.74,33.74,17000.0,22.7744,22.7744,22.7609,22.7609,17000.0
2007-03-09 13:10:00,33.74,33.76,33.72,33.75,24800.0,22.7609,22.7744,22.7474,22.7676,24800.0
2007-03-09 13:15:00,33.75,33.77,33.73,33.77,69800.0,22.7676,22.7811,22.7541,22.7811,69800.0
2007-03-09 13:20:00,33.77,33.78,33.76,33.76,32600.0,22.7811,22.7879,22.7744,22.7744,32600.0
2007-03-09 13:25:00,33.76,33.83,33.76,33.82,20200.0,22.7744,22.8216,22.7744,22.8149,20200.0
2007-03-09 13:30:00,33.82,33.85,33.81,33.81,21000.0,22.8149,22.8351,22.8081,22.8081,21000.0
2007-03-09 13:35:00,33.81,33.81,33.75,33.75,30600.0,22.8081,22.8081,22.7676,22.7676,30600.0
2007-03-09 13:40:00,33.74,33.77,33.74,33.76,19400.0,22.7609,22.7811,22.7609,22.7744,19400.0
2007-03-09 13:45:00,33.77,33.79,33.76,33.79,13000.0,22.7811,22.7946,22.7744,22.7946,13000.0
2007-03-09 13:50:00,33.79,33.79,33.71,33.73,18400.0,22.7946,22.7946,22.7406,22.7541,18400.0
2007-03-09 13:55:00,33.74,33.74,33.69,33.7,13000.0,22.7609,22.7609,22.7272,22.7339,13000.0
2007-03-09 14:00:00,33.7,33.73,33.65,33.73,44800.0,22.7339,22.7541,22.7002,22.7541,44800.0
2007-03-09 14:05:00,33.73,33.74,33.71,33.74,51000.0,22.7541,22.7609,22.7406,22.7609,51000.0
2007-03-09 14:10:00,33.74,33.74,33.72,33.72,15000.0,22.7609,22.7609,22.7474,22.7474,15000.0
2007-03-09 14:15:00,33.73,33.73,33.69,33.71,9800.0,22.7541,22.7541,22.7272,22.7406,9800.0
2007-03-09 14:20:00,33.71,33.73,33.7,33.72,20000.0,22.7406,22.7541,22.7339,22.7474,20000.0
2007-03-09 14:25:00,33.73,33.78,33.71,33.78,53200.0,22.7541,22.7879,22.7406,22.7879,53200.0
2007-03-09 14:30:00,33.78,33.79,33.74,33.74,44600.0,22.7879,22.7946,22.7609,22.7609,44600.0
2007-03-09 14:35:00,33.75,33.84,33.74,33.84,52800.0,22.7676,22.8283,22.7609,22.8283,52800.0
2007-03-09 14:40:00,33.83,33.85,33.82,33.83,21800.0,22.8216,22.8351,22.8149,22.8216,21800.0
2007-03-09 14:45:00,33.83,33.87,33.83,33.87,26800.0,22.8216,22.8486,22.8216,22.8486,26800.0
2007-03-09 14:50:00,33.87,33.88,33.83,33.84,30400.0,22.8486,22.8553,22.8216,22.8283,30400.0
2007-03-09 14:55:00,33.84,33.85,33.83,33.85,46800.0,22.8283,22.8351,22.8216,22.8351,46800.0
2007-03-09 15:00:00,33.85,33.85,33.82,33.84,14600.0,22.8351,22.8351,22.8149,22.8283,14600.0
2007-03-09 15:05:00,33.84,33.86,33.83,33.86,40800.0,22.8283,22.8418,22.8216,22.8418,40800.0
2007-03-09 15:10:00,33.86,33.86,33.84,33.85,34600.0,22.8418,22.8418,22.8283,22.8351,34600.0
2007-03-09 15:15:00,33.85,33.9,33.85,33.88,76800.0,22.8351,22.8688,22.8351,22.8553,76800.0
2007-03-09 15:20:00,33.88,33.91,33.88,33.88,39200.0,22.8553,22.8756,22.8553,22.8553,39200.0
2007-03-09 15:25:00,33.88,33.97,33.88,33.96,63600.0,22.8553,22.916,22.8553,22.9093,63600.0
2007-03-09 15:30:00,33.96,33.98,33.92,33.92,79600.0,22.9093,22.9228,22.8823,22.8823,79600.0
2007-03-09 15:35:00,33.91,33.94,33.91,33.92,54800.0,22.8756,22.8958,22.8756,22.8823,54800.0
2007-03-09 15:40:00,33.92,33.96,33.91,33.96,44800.0,22.8823,22.9093,22.8756,22.9093,44800.0
2007-03-09 15:45:00,33.96,34.06,33.95,34.02,96000.0,22.9093,22.9768,22.9026,22.9498,96000.0
2007-03-09 15:50:00,34.02,34.03,34.0,34.01,51400.0,22.9498,22.9565,22.9363,22.943,51400.0
2007-03-09 15:55:00,34.0,34.01,33.98,33.99,108600.0,22.9363,22.943,22.9228,22.9295,108600.0
2007-03-12 09:30:00,33.9,33.99,33.9,33.97,26000.0,22.8688,22.9295,22.8688,22.916,26000.0
2007-03-12 09:35:00,33.99,34.0,33.98,34.0,36400.0,22.9295,22.9363,22.9228,22.9363,36400.0
2007-03-12 09:40:00,34.0,34.02,33.99,34.02,58200.0,22.9363,22.9498,22.9295,22.9498,58200.0
2007-03-12 09:45:00,34.02,34.12,34.02,34.1,92400.0,22.9498,23.0172,22.9498,23.0037,92400.0
2007-03-12 09:50:00,34.1,34.1,34.05,34.08,33000.0,23.0037,23.0037,22.97,22.9902,33000.0
2007-03-12 09:55:00,34.07,34.15,34.05,34.15,69400.0,22.9835,23.0375,22.97,23.0375,69400.0
2007-03-12 10:00:00,34.13,34.21,34.13,34.16,47400.0,23.024,23.0779,23.024,23.0442,47400.0
2007-03-12 10:05:00,34.16,34.19,34.13,34.17,53200.0,23.0442,23.0645,23.024,23.051,53200.0
2007-03-12 10:10:00,34.16,34.28,34.16,34.22,38000.0,23.0442,23.1252,23.0442,23.0847,38000.0
2007-03-12 10:15:00,34.22,34.24,34.17,34.23,37400.0,23.0847,23.0982,23.051,23.0914,37400.0
2007-03-12 10:20:00,34.22,34.32,34.22,34.27,71000.0,23.0847,23.1522,23.0847,23.1184,71000.0
2007-03-12 10:25:00,34.27,34.28,34.23,34.27,36800.0,23.1184,23.1252,23.0914,23.1184,36800.0
2007-03-12 10:30:00,34.27,34.32,34.27,34.3,45400.0,23.1184,23.1522,23.1184,23.1387,45400.0
2007-03-12 10:35:00,34.3,34.31,34.27,34.31,23200.0,23.1387,23.1454,23.1184,23.1454,23200.0
2007-03-12 10:40:00,34.31,34.31,34.26,34.3,39200.0,23.1454,23.1454,23.1117,23.1387,39200.0
2007-03-12 10:45:00,34.29,34.3,34.27,34.28,38000.0,23.1319,23.1387,23.1184,23.1252,38000.0
2007-03-12 10:50:00,34.27,34.31,34.27,34.3,20000.0,23.1184,23.1454,23.1184,23.1387,20000.0
2007-03-12 10:55:00,34.3,34.3,34.23,34.26,27000.0,23.1387,23.1387,23.0914,23.1117,27000.0
2007-03-12 11:00:00,34.25,34.32,34.24,34.32,39800.0,23.1049,23.1522,23.0982,23.1522,39800.0
2007-03-12 11:05:00,34.32,34.34,34.27,34.27,10600.0,23.1522,23.1656,23.1184,23.1184,10600.0
2007-03-12 11:10:00,34.26,34.26,34.2,34.21,21600.0,23.1117,23.1117,23.0712,23.0779,21600.0
2007-03-12 11:15:00,34.21,34.24,34.21,34.24,12400.0,23.0779,23.0982,23.0779,23.0982,12400.0
2007-03-12 11:20:00,34.25,34.27,34.25,34.25,20200.0,23.1049,23.1184,23.1049,23.1049,20200.0
2007-03-12 11:25:00,34.26,34.26,34.22,34.22,17000.0,23.1117,23.1117,23.0847,23.0847,17000.0
2007-03-12 11:30:00,34.23,34.23,34.22,34.22,19800.0,23.0914,23.0914,23.0847,23.0847,19800.0
2007-03-12 11:35:00,34.22,34.25,34.22,34.24,68800.0,23.0847,23.1049,23.0847,23.0982,68800.0
2007-03-12 11:40:00,34.24,34.27,34.23,34.23,18800.0,23.0982,23.1184,23.0914,23.0914,18800.0
2007-03-12 11:45:00,34.24,34.26,34.22,34.26,36000.0,23.0982,23.1117,23.0847,23.1117,36000.0
2007-03-12 11:50:00,34.27,34.29,34.27,34.27,8800.0,23.1184,23.1319,23.1184,23.1184,8800.0
2007-03-12 11:55:00,34.26,34.29,34.26,34.29,40800.0,23.1117,23.1319,23.1117,23.1319,40800.0
2007-03-12 12:00:00,34.29,34.31,34.29,34.3,18400.0,23.1319,23.1454,23.1319,23.1387,18400.0
2007-03-12 12:05:00,34.3,34.34,34.3,34.32,20000.0,23.1387,23.1656,23.1387,23.1522,20000.0
2007-03-12 12:10:00,34.33,34.38,34.31,34.38,39200.0,23.1589,23.1926,23.1454,23.1926,39200.0
2007-03-12 12:15:00,34.38,34.4,34.37,34.38,36200.0,23.1926,23.2061,23.1859,23.1926,36200.0
2007-03-12 12:20:00,34.38,34.4,34.38,34.4,27800.0,23.1926,23.2061,23.1926,23.2061,27800.0
2007-03-12 12:25:00,34.4,34.42,34.36,34.36,24200.0,23.2061,23.2196,23.1791,23.1791,24200.0
2007-03-12 12:30:00,34.35,34.35,34.33,34.33,45800.0,23.1724,23.1724,23.1589,23.1589,45800.0
2007-03-12 12:35:00,34.33,34.35,34.32,34.33,43000.0,23.1589,23.1724,23.1522,23.1589,43000.0
2007-03-12 12:40:00,34.33,34.35,34.32,34.35,40200.0,23.1589,23.1724,23.1522,23.1724,40200.0
2007-03-12 12:45:00,34.34,34.35,34.3,34.32,33000.0,23.1656,23.1724,23.1387,23.1522,33000.0
2007-03-12 12:50:00,34.31,34.31,34.29,34.29,8000.0,23.1454,23.1454,23.1319,23.1319,8000.0
2007-03-12 12:55:00,34.29,34.35,34.29,34.35,37400.0,23.1319,23.1724,23.1319,23.1724,37400.0
2007-03-12 13:00:00,34.35,34.35,34.33,34.35,19800.0,23.1724,23.1724,23.1589,23.1724,19800.0
2007-03-12 13:05:00,34.35,34.35,34.34,34.34,36600.0,23.1724,23.1724,23.1656,23.1656,36600.0
2007-03-12 13:10:00,34.34,34.34,34.29,34.29,4800.0,23.1656,23.1656,23.1319,23.1319,4800.0
2007-03-12 13:15:00,34.29,34.32,34.28,34.29,29000.0,23.1319,23.1522,23.1252,23.1319,29000.0
2007-03-12 13:20:00,34.28,34.31,34.28,34.31,24200.0,23.1252,23.1454,23.1252,23.1454,24200.0
2007-03-12 13:25:00,34.32,34.32,34.27,34.3,17200.0,23.1522,23.1522,23.1184,23.1387,17200.0
2007-03-12 13:30:00,34.3,34.34,34.3,34.34,26800.0,23.1387,23.1656,23.1387,23.1656,26800.0
2007-03-12 13:35:00,34.33,34.35,34.33,34.34,25800.0,23.1589,23.1724,23.1589,23.1656,25800.0
2007-03-12 13:40:00,34.34,34.34,34.32,34.33,4400.0,23.1656,23.1656,23.1522,23.1589,4400.0
2007-03-12 13:45:00,34.32,34.33,34.32,34.33,18400.0,23.1522,23.1589,23.1522,23.1589,18400.0
2007-03-12 13:50:00,34.33,34.37,34.32,34.37,32600.0,23.1589,23.1859,23.1522,23.1859,32600.0
2007-03-12 13:55:00,34.37,34.4,34.37,34.39,21400.0,23.1859,23.2061,23.1859,23.1994,21400.0
2007-03-12 14:00:00,34.39,34.45,34.39,34.43,69400.0,23.1994,23.2399,23.1994,23.2264,69400.0
2007-03-12 14:05:00,34.43,34.46,34.43,34.46,38600.0,23.2264,23.2466,23.2264,23.2466,38600.0
2007-03-12 14:10:00,34.46,34.46,34.43,34.43,21200.0,23.2466,23.2466,23.2264,23.2264,21200.0
2007-03-12 14:15:00,34.44,34.47,34.39,34.45,41400.0,23.2331,23.2533,23.1994,23.2399,41400.0
2007-03-12 14:20:00,34.45,34.49,34.45,34.49,27000.0,23.2399,23.2668,23.2399,23.2668,27000.0
2007-03-12 14:25:00,34.49,34.53,34.48,34.49,37600.0,23.2668,23.2938,23.2601,23.2668,37600.0
2007-03-12 14:30:00,34.49,34.51,34.46,34.49,25600.0,23.2668,23.2803,23.2466,23.2668,25600.0
2007-03-12 14:35:00,34.49,34.52,34.47,34.52,20000.0,23.2668,23.2871,23.2533,23.2871,20000.0
2007-03-12 14:40:00,34.51,34.52,34.49,34.49,14000.0,23.2803,23.2871,23.2668,23.2668,14000.0
2007-03-12 14:45:00,34.49,34.49,34.47,34.49,18600.0,23.2668,23.2668,23.2533,23.2668,18600.0
2007-03-12 14:50:00,34.49,34.49,34.46,34.46,6400.0,23.2668,23.2668,23.2466,23.2466,6400.0
2007-03-12 14:55:00,34.45,34.47,34.42,34.43,38000.0,23.2399,23.2533,23.2196,23.2264,38000.0
2007-03-12 15:00:00,34.43,34.44,34.42,34.42,27400.0,23.2264,23.2331,23.2196,23.2196,27400.0
2007-03-12 15:05:00,34.42,34.45,34.42,34.44,31800.0,23.2196,23.2399,23.2196,23.2331,31800.0
2007-03-12 15:10:00,34.44,34.44,34.43,34.43,8600.0,23.2331,23.2331,23.2264,23.2264,8600.0
2007-03-12 15:15:00,34.43,34.45,34.42,34.45,23600.0,23.2264,23.2399,23.2196,23.2399,23600.0
2007-03-12 15:20:00,34.45,34.5,34.45,34.49,38000.0,23.2399,23.2736,23.2399,23.2668,38000.0
2007-03-12 15:25:00,34.49,34.49,34.48,34.48,14600.0,23.2668,23.2668,23.2601,23.2601,14600.0
2007-03-12 15:30:00,34.48,34.49,34.45,34.46,44600.0,23.2601,23.2668,23.2399,23.2466,44600.0
2007-03-12 15:35:00,34.45,34.45,34.32,34.33,42400.0,23.2399,23.2399,23.1522,23.1589,42400.0
2007-03-12 15:40:00,34.33,34.36,33.35,34.32,65600.0,23.1589,23.1791,22.4978,23.1522,65600.0
2007-03-12 15:45:00,34.33,34.44,34.32,34.43,32600.0,23.1589,23.2331,23.1522,23.2264,32600.0
2007-03-12 15:50:00,34.43,34.48,34.4,34.4,51000.0,23.2264,23.2601,23.2061,23.2061,51000.0
2007-03-12 15:55:00,34.4,34.41,34.35,34.35,110000.0,23.2061,23.2129,23.1724,23.1724,110000.0
2007-03-13 09:30:00,34.4,34.53,34.27,34.52,193400.0,23.2061,23.2938,23.1184,23.2871,193400.0
2007-03-13 09:35:00,34.51,34.6,34.47,34.57,154600.0,23.2803,23.341,23.2533,23.3208,154600.0
2007-03-13 09:40:00,34.57,34.68,34.56,34.58,132200.0,23.3208,23.395,23.3141,23.3275,132200.0
2007-03-13 09:45:00,34.58,34.8,34.58,34.77,152400.0,23.3275,23.476,23.3275,23.4557,152400.0
2007-03-13 09:50:00,34.77,34.77,34.73,34.75,83200.0,23.4557,23.4557,23.4287,23.4422,83200.0
2007-03-13 09:55:00,34.76,34.78,34.56,34.57,43400.0,23.449,23.4625,23.3141,23.3208,43400.0
2007-03-13 10:00:00,34.57,34.69,34.44,34.6,84800.0,23.3208,23.4018,23.2331,23.341,84800.0
2007-03-13 10:05:00,34.6,34.6,34.49,34.58,70200.0,23.341,23.341,23.2668,23.3275,70200.0
2007-03-13 10:10:00,34.58,34.59,34.54,34.54,40600.0,23.3275,23.3343,23.3006,23.3006,40600.0
2007-03-13 10:15:00,34.54,34.6,34.49,34.6,72800.0,23.3006,23.341,23.2668,23.341,72800.0
2007-03-13 10:20:00,34.6,34.62,34.58,34.6,23000.0,23.341,23.3545,23.3275,23.341,23000.0
2007-03-13 10:25:00,34.6,34.63,34.56,34.63,52000.0,23.341,23.3613,23.3141,23.3613,52000.0
2007-03-13 10:30:00,34.63,34.63,34.52,34.53,51200.0,23.3613,23.3613,23.2871,23.2938,51200.0
2007-03-13 10:35:00,34.52,34.55,34.47,34.49,41400.0,23.2871,23.3073,23.2533,23.2668,41400.0
2007-03-13 10:40:00,34.49,34.6,34.49,34.59,46400.0,23.2668,23.341,23.2668,23.3343,46400.0
2007-03-13 10:45:00,34.59,34.67,34.58,34.63,59400.0,23.3343,23.3883,23.3275,23.3613,59400.0
2007-03-13 10:50:00,34.63,34.65,34.6,34.61,32200.0,23.3613,23.3748,23.341,23.3478,32200.0
2007-03-13 10:55:00,34.63,34.63,34.59,34.63,71000.0,23.3613,23.3613,23.3343,23.3613,71000.0
2007-03-13 11:00:00,34.63,34.71,34.59,34.63,83800.0,23.3613,23.4152,23.3343,23.3613,83800.0
2007-03-13 11:05:00,34.63,34.71,34.62,34.7,47800.0,23.3613,23.4152,23.3545,23.4085,47800.0
2007-03-13 11:10:00,34.7,34.72,34.66,34.68,48400.0,23.4085,23.422,23.3815,23.395,48400.0
2007-03-13 11:15:00,34.67,34.7,34.6,34.62,36400.0,23.3883,23.4085,23.341,23.3545,36400.0
2007-03-13 11:20:00,34.63,34.64,34.59,34.62,18800.0,23.3613,23.368,23.3343,23.3545,18800.0
2007-03-13 11:25:00,34.62,34.63,34.57,34.6,31800.0,23.3545,23.3613,23.3208,23.341,31800.0
2007-03-13 11:30:00,34.6,34.68,34.6,34.65,34200.0,23.341,23.395,23.341,23.3748,34200.0
2007-03-13 11:35:00,34.65,34.71,34.65,34.68,39800.0,23.3748,23.4152,23.3748,23.395,39800.0
2007-03-13 11:40:00,34.68,34.68,34.64,34.65,22800.0,23.395,23.395,23.368,23.3748,22800.0
2007-03-13 11:45:00,34.64,34.67,34.6,34.6,42400.0,23.368,23.3883,23.341,23.341,42400.0
2007-03-13 11:50:00,34.61,34.63,34.59,34.62,18600.0,23.3478,23.3613,23.3343,23.3545,18600.0
2007-03-13 11:55:00,34.62,34.68,34.61,34.67,47800.0,23.3545,23.395,23.3478,23.3883,47800.0
2007-03-13 12:00:00,34.66,34.67,34.63,34.65,98200.0,23.3815,23.3883,23.3613,23.3748,98200.0
2007-03-13 12:05:00,34.65,34.66,34.56,34.56,30000.0,23.3748,23.3815,23.3141,23.3141,30000.0
2007-03-13 12:10:00,34.56,34.58,34.5,34.54,28200.0,23.3141,23.3275,23.2736,23.3006,28200.0
2007-03-13 12:15:00,34.54,34.6,34.52,34.6,51400.0,23.3006,23.341,23.2871,23.341,51400.0
2007-03-13 12:20:00,34.59,34.59,34.48,34.51,32400.0,23.3343,23.3343,23.2601,23.2803,32400.0
2007-03-13 12:25:00,34.49,34.52,34.45,34.45,56800.0,23.2668,23.2871,23.2399,23.2399,56800.0
2007-03-13 12:30:00,34.45,34.5,34.43,34.49,151000.0,23.2399,23.2736,23.2264,23.2668,151000.0
2007-03-13 12:35:00,34.47,34.48,34.42,34.42,24000.0,23.2533,23.2601,23.2196,23.2196,24000.0
2007-03-13 12:40:00,34.42,34.43,34.38,34.42,38200.0,23.2196,23.2264,23.1926,23.2196,38200.0
2007-03-13 12:45:00,34.43,34.55,34.42,34.54,41600.0,23.2264,23.3073,23.2196,23.3006,41600.0
2007-03-13 12:50:00,34.55,34.55,34.48,34.52,58600.0,23.3073,23.3073,23.2601,23.2871,58600.0
2007-03-13 12:55:00,34.52,34.55,34.46,34.55,70800.0,23.2871,23.3073,23.2466,23.3073,70800.0
2007-03-13 13:00:00,34.55,34.55,34.48,34.52,57600.0,23.3073,23.3073,23.2601,23.2871,57600.0
2007-03-13 13:05:00,34.52,34.55,34.48,34.5,19000.0,23.2871,23.3073,23.2601,23.2736,19000.0
2007-03-13 13:10:00,34.49,34.55,34.46,34.52,59200.0,23.2668,23.3073,23.2466,23.2871,59200.0
2007-03-13 13:15:00,34.52,34.52,34.47,34.49,23600.0,23.2871,23.2871,23.2533,23.2668,23600.0
2007-03-13 13:20:00,34.5,34.5,34.42,34.47,35800.0,23.2736,23.2736,23.2196,23.2533,35800.0
2007-03-13 13:25:00,34.47,34.52,34.46,34.46,20200.0,23.2533,23.2871,23.2466,23.2466,20200.0
2007-03-13 13:30:00,34.46,34.49,34.44,34.46,63600.0,23.2466,23.2668,23.2331,23.2466,63600.0
2007-03-13 13:35:00,34.44,34.49,34.43,34.49,74600.0,23.2331,23.2668,23.2264,23.2668,74600.0
2007-03-13 13:40:00,34.49,34.51,34.43,34.47,93800.0,23.2668,23.2803,23.2264,23.2533,93800.0
2007-03-13 13:45:00,34.47,34.48,34.33,34.36,40400.0,23.2533,23.2601,23.1589,23.1791,40400.0
2007-03-13 13:50:00,34.37,34.43,34.33,34.43,30800.0,23.1859,23.2264,23.1589,23.2264,30800.0
2007-03-13 13:55:00,34.42,34.5,34.42,34.48,63000.0,23.2196,23.2736,23.2196,23.2601,63000.0
2007-03-13 14:00:00,34.48,34.49,34.44,34.45,29800.0,23.2601,23.2668,23.2331,23.2399,29800.0
2007-03-13 14:05:00,34.44,34.44,34.34,34.35,38600.0,23.2331,23.2331,23.1656,23.1724,38600.0
2007-03-13 14:10:00,34.35,34.37,34.25,34.27,63800.0,23.1724,23.1859,23.1049,23.1184,63800.0
2007-03-13 14:15:00,34.26,34.3,34.26,34.27,25800.0,23.1117,23.1387,23.1117,23.1184,25800.0
2007-03-13 14:20:00,34.26,34.26,34.23,34.24,26200.0,23.1117,23.1117,23.0914,23.0982,26200.0
2007-03-13 14:25:00,34.24,34.26,34.23,34.26,53000.0,23.0982,23.1117,23.0914,23.1117,53000.0
2007-03-13 14:30:00,34.26,34.33,34.24,34.33,59600.0,23.1117,23.1589,23.0982,23.1589,59600.0
2007-03-13 14:35:00,34.33,34.33,34.25,34.26,104800.0,23.1589,23.1589,23.1049,23.1117,104800.0
2007-03-13 14:40:00,34.26,34.35,34.26,34.35,51200.0,23.1117,23.1724,23.1117,23.1724,51200.0
2007-03-13 14:45:00,34.35,34.37,34.29,34.31,31400.0,23.1724,23.1859,23.1319,23.1454,31400.0
2007-03-13 14:50:00,34.3,34.3,34.25,34.25,29400.0,23.1387,23.1387,23.1049,23.1049,29400.0
2007-03-13 14:55:00,34.25,34.26,34.15,34.18,65400.0,23.1049,23.1117,23.0375,23.0577,65400.0
2007-03-13 15:00:00,34.18,34.18,34.05,34.09,53800.0,23.0577,23.0577,22.97,22.997,53800.0
2007-03-13 15:05:00,34.08,34.27,34.05,34.18,90000.0,22.9902,23.1184,22.97,23.0577,90000.0
2007-03-13 15:10:00,34.18,34.18,34.08,34.08,24200.0,23.0577,23.0577,22.9902,22.9902,24200.0
2007-03-13 15:15:00,34.08,34.1,34.07,34.1,49200.0,22.9902,23.0037,22.9835,23.0037,49200.0
2007-03-13 15:20:00,34.1,34.1,34.05,34.06,74600.0,23.0037,23.0037,22.97,22.9768,74600.0
2007-03-13 15:25:00,34.07,34.13,34.05,34.1,69800.0,22.9835,23.024,22.97,23.0037,69800.0
2007-03-13 15:30:00,34.08,34.09,34.04,34.05,40600.0,22.9902,22.997,22.9633,22.97,40600.0
2007-03-13 15:35:00,34.05,34.07,33.98,34.04,82600.0,22.97,22.9835,22.9228,22.9633,82600.0
2007-03-13 15:40:00,34.04,34.05,33.95,33.96,63600.0,22.9633,22.97,22.9026,22.9093,63600.0
2007-03-13 15:45:00,33.97,34.02,33.93,33.93,90200.0,22.916,22.9498,22.8891,22.8891,90200.0
2007-03-13 15:50:00,33.93,33.95,33.82,33.83,116600.0,22.8891,22.9026,22.8149,22.8216,116600.0
2007-03-13 15:55:00,33.83,33.91,33.82,33.88,140000.0,22.8216,22.8756,22.8149,22.8553,140000.0
2007-03-14 09:30:00,33.98,34.12,33.98,34.09,31000.0,22.9228,23.0172,22.9228,22.997,31000.0
2007-03-14 09:35:00,34.06,34.06,33.94,33.95,18200.0,22.9768,22.9768,22.8958,22.9026,18200.0
2007-03-14 09:40:00,33.98,34.22,33.95,33.99,80800.0,22.9228,23.0847,22.9026,22.9295,80800.0
2007-03-14 09:45:00,34.05,34.08,33.8,33.82,29000.0,22.97,22.9902,22.8014,22.8149,29000.0
2007-03-14 09:50:00,33.82,33.87,33.72,33.78,37600.0,22.8149,22.8486,22.7474,22.7879,37600.0
2007-03-14 09:55:00,33.77,33.85,33.76,33.77,71800.0,22.7811,22.8351,22.7744,22.7811,71800.0
2007-03-14 10:00:00,33.76,33.76,33.54,33.54,126400.0,22.7744,22.7744,22.626,22.626,126400.0
2007-03-14 10:05:00,33.54,33.6,33.51,33.58,124800.0,22.626,22.6664,22.6057,22.653,124800.0
2007-03-14 10:10:00,33.58,33.8,33.53,33.8,68000.0,22.653,22.8014,22.6192,22.8014,68000.0
2007-03-14 10:15:00,33.8,33.81,33.72,33.77,58600.0,22.8014,22.8081,22.7474,22.7811,58600.0
2007-03-14 10:20:00,33.77,33.86,33.73,33.85,34000.0,22.7811,22.8418,22.7541,22.8351,34000.0
2007-03-14 10:25:00,33.85,33.86,33.73,33.77,22400.0,22.8351,22.8418,22.7541,22.7811,22400.0
2007-03-14 10:30:00,33.77,33.87,33.77,33.85,21800.0,22.7811,22.8486,22.7811,22.8351,21800.0
2007-03-14 10:35:00,33.85,33.9,33.81,33.84,29600.0,22.8351,22.8688,22.8081,22.8283,29600.0
2007-03-14 10:40:00,33.85,33.95,33.85,33.93,19400.0,22.8351,22.9026,22.8351,22.8891,19400.0
2007-03-14 10:45:00,33.93,33.94,33.85,33.9,32600.0,22.8891,22.8958,22.8351,22.8688,32600.0
2007-03-14 10:50:00,33.9,33.97,33.84,33.9,24400.0,22.8688,22.916,22.8283,22.8688,24400.0
2007-03-14 10:55:00,33.91,33.95,33.84,33.91,22600.0,22.8756,22.9026,22.8283,22.8756,22600.0
2007-03-14 11:00:00,33.9,33.93,33.82,33.87,18800.0,22.8688,22.8891,22.8149,22.8486,18800.0
2007-03-14 11:05:00,33.87,33.94,33.83,33.89,30000.0,22.8486,22.8958,22.8216,22.8621,30000.0
2007-03-14 11:10:00,33.9,33.9,33.87,33.88,7400.0,22.8688,22.8688,22.8486,22.8553,7400.0
2007-03-14 11:15:00,33.91,33.93,33.87,33.87,6000.0,22.8756,22.8891,22.8486,22.8486,6000.0
2007-03-14 11:20:00,33.87,33.87,33.79,33.85,19400.0,22.8486,22.8486,22.7946,22.8351,19400.0
2007-03-14 11:25:00,33.86,33.9,33.79,33.81,11400.0,22.8418,22.8688,22.7946,22.8081,11400.0
2007-03-14 11:30:00,33.81,33.81,33.7,33.72,11600.0,22.8081,22.8081,22.7339,22.7474,11600.0
2007-03-14 11:35:00,33.72,33.81,33.7,33.8,10200.0,22.7474,22.8081,22.7339,22.8014,10200.0
2007-03-14 11:40:00,33.81,33.84,33.79,33.81,11400.0,22.8081,22.8283,22.7946,22.8081,11400.0
2007-03-14 11:45:00,33.81,33.82,33.78,33.81,9000.0,22.8081,22.8149,22.7879,22.8081,9000.0
2007-03-14 11:50:00,33.82,33.82,33.74,33.76,9400.0,22.8149,22.8149,22.7609,22.7744,9400.0
2007-03-14 11:55:00,33.76,33.8,33.76,33.8,5200.0,22.7744,22.8014,22.7744,22.8014,5200.0
2007-03-14 12:00:00,33.79,33.81,33.68,33.69,16800.0,22.7946,22.8081,22.7204,22.7272,16800.0
2007-03-14 12:05:00,33.69,33.74,33.69,33.69,66000.0,22.7272,22.7609,22.7272,22.7272,66000.0
2007-03-14 12:10:00,33.7,33.72,33.61,33.61,11800.0,22.7339,22.7474,22.6732,22.6732,11800.0
2007-03-14 12:15:00,33.6,33.67,33.58,33.65,15400.0,22.6664,22.7137,22.653,22.7002,15400.0
2007-03-14 12:20:00,33.63,33.66,33.49,33.56,19600.0,22.6867,22.7069,22.5922,22.6395,19600.0
2007-03-14 12:25:00,33.57,33.63,33.57,33.59,19200.0,22.6462,22.6867,22.6462,22.6597,19200.0
2007-03-14 12:30:00,33.6,33.62,33.56,33.62,13000.0,22.6664,22.6799,22.6395,22.6799,13000.0
2007-03-14 12:35:00,33.62,33.67,33.61,33.67,6000.0,22.6799,22.7137,22.6732,22.7137,6000.0
2007-03-14 12:40:00,33.67,33.67,33.66,33.66,3800.0,22.7137,22.7137,22.7069,22.7069,3800.0
2007-03-14 12:45:00,33.66,33.66,33.56,33.56,7400.0,22.7069,22.7069,22.6395,22.6395,7400.0
2007-03-14 12:50:00,33.53,33.54,33.45,33.49,49800.0,22.6192,22.626,22.5653,22.5922,49800.0
2007-03-14 12:55:00,33.48,33.56,33.48,33.55,27400.0,22.5855,22.6395,22.5855,22.6327,27400.0
2007-03-14 13:00:00,33.54,33.66,33.52,33.65,22400.0,22.626,22.7069,22.6125,22.7002,22400.0
2007-03-14 13:05:00,33.65,33.72,33.63,33.69,15800.0,22.7002,22.7474,22.6867,22.7272,15800.0
2007-03-14 13:10:00,33.69,33.87,33.69,33.77,38000.0,22.7272,22.8486,22.7272,22.7811,38000.0
2007-03-14 13:15:00,33.75,33.87,33.75,33.87,13200.0,22.7676,22.8486,22.7676,22.8486,13200.0
2007-03-14 13:20:00,33.88,33.88,33.79,33.88,22600.0,22.8553,22.8553,22.7946,22.8553,22600.0
2007-03-14 13:25:00,33.9,33.94,33.87,33.88,18600.0,22.8688,22.8958,22.8486,22.8553,18600.0
2007-03-14 13:30:00,33.87,33.94,33.84,33.86,21000.0,22.8486,22.8958,22.8283,22.8418,21000.0
2007-03-14 13:35:00,33.84,33.88,33.82,33.84,12000.0,22.8283,22.8553,22.8149,22.8283,12000.0
2007-03-14 13:40:00,33.84,33.98,33.84,33.96,24600.0,22.8283,22.9228,22.8283,22.9093,24600.0
2007-03-14 13:45:00,33.95,33.95,33.85,33.85,34400.0,22.9026,22.9026,22.8351,22.8351,34400.0
2007-03-14 13:50:00,33.86,33.89,33.81,33.82,20200.0,22.8418,22.8621,22.8081,22.8149,20200.0
2007-03-14 13:55:00,33.82,33.84,33.76,33.83,16000.0,22.8149,22.8283,22.7744,22.8216,16000.0
2007-03-14 14:00:00,33.82,33.9,33.8,33.82,10200.0,22.8149,22.8688,22.8014,22.8149,10200.0
2007-03-14 14:05:00,33.81,33.86,33.8,33.8,9800.0,22.8081,22.8418,22.8014,22.8014,9800.0
2007-03-14 14:10:00,33.82,33.85,33.81,33.81,8600.0,22.8149,22.8351,22.8081,22.8081,8600.0
2007-03-14 14:15:00,33.82,33.87,33.82,33.87,7000.0,22.8149,22.8486,22.8149,22.8486,7000.0
2007-03-14 14:20:00,33.9,33.94,33.87,33.88,15800.0,22.8688,22.8958,22.8486,22.8553,15800.0
2007-03-14 14:25:00,33.9,33.94,33.9,33.91,8400.0,22.8688,22.8958,22.8688,22.8756,8400.0
2007-03-14 14:30:00,33.92,33.99,33.91,33.96,30800.0,22.8823,22.9295,22.8756,22.9093,30800.0
2007-03-14 14:35:00,33.97,34.06,33.96,34.05,30000.0,22.916,22.9768,22.9093,22.97,30000.0
2007-03-14 14:40:00,34.04,34.13,34.02,34.07,24000.0,22.9633,23.024,22.9498,22.9835,24000.0
2007-03-14 14:45:00,34.07,34.12,34.04,34.05,46200.0,22.9835,23.0172,22.9633,22.97,46200.0
2007-03-14 14:50:00,34.04,34.1,34.04,34.09,34400.0,22.9633,23.0037,22.9633,22.997,34400.0
2007-03-14 14:55:00,34.09,34.12,34.08,34.1,69000.0,22.997,23.0172,22.9902,23.0037,69000.0
2007-03-14 15:00:00,34.1,34.16,34.09,34.16,47200.0,23.0037,23.0442,22.997,23.0442,47200.0
2007-03-14 15:05:00,34.16,34.16,34.12,34.13,25000.0,23.0442,23.0442,23.0172,23.024,25000.0
2007-03-14 15:10:00,34.13,34.16,34.1,34.1,18000.0,23.024,23.0442,23.0037,23.0037,18000.0
2007-03-14 15:15:00,34.1,34.19,34.1,34.17,25400.0,23.0037,23.0645,23.0037,23.051,25400.0
2007-03-14 15:20:00,34.16,34.2,34.15,34.19,22400.0,23.0442,23.0712,23.0375,23.0645,22400.0
2007-03-14 15:25:00,34.2,34.2,34.15,34.15,28400.0,23.0712,23.0712,23.0375,23.0375,28400.0
2007-03-14 15:30:00,34.15,34.17,34.08,34.09,38200.0,23.0375,23.051,22.9902,22.997,38200.0
2007-03-14 15:35:00,34.09,34.14,34.07,34.14,29800.0,22.997,23.0307,22.9835,23.0307,29800.0
2007-03-14 15:40:00,34.13,34.13,34.07,34.09,39000.0,23.024,23.024,22.9835,22.997,39000.0
2007-03-14 15:45:00,34.1,34.13,34.08,34.1,29000.0,23.0037,23.024,22.9902,23.0037,29000.0
2007-03-14 15:50:00,34.12,34.18,34.1,34.13,43200.0,23.0172,23.0577,23.0037,23.024,43200.0
2007-03-14 15:55:00,34.13,34.15,34.1,34.13,45000.0,23.024,23.0375,23.0037,23.024,45000.0
2007-03-15 09:30:00,34.16,34.4,34.13,34.4,29000.0,23.0442,23.2061,23.024,23.2061,29000.0
2007-03-15 09:35:00,34.37,34.61,34.37,34.49,89800.0,23.1859,23.3478,23.1859,23.2668,89800.0
2007-03-15 09:40:00,34.49,34.54,34.38,34.38,38000.0,23.2668,23.3006,23.1926,23.1926,38000.0
2007-03-15 09:45:00,34.38,34.46,34.33,34.43,65600.0,23.1926,23.2466,23.1589,23.2264,65600.0
2007-03-15 09:50:00,34.43,34.45,34.4,34.43,22200.0,23.2264,23.2399,23.2061,23.2264,22200.0
2007-03-15 09:55:00,34.43,34.54,34.41,34.54,26200.0,23.2264,23.3006,23.2129,23.3006,26200.0
2007-03-15 10:00:00,34.53,34.53,34.49,34.52,12600.0,23.2938,23.2938,23.2668,23.2871,12600.0
2007-03-15 10:05:00,34.52,34.53,34.48,34.52,22800.0,23.2871,23.2938,23.2601,23.2871,22800.0
2007-03-15 10:10:00,34.52,34.53,34.51,34.53,18400.0,23.2871,23.2938,23.2803,23.2938,18400.0
2007-03-15 10:15:00,34.52,34.58,34.5,34.56,14600.0,23.2871,23.3275,23.2736,23.3141,14600.0
2007-03-15 10:20:00,34.58,34.59,34.53,34.59,11000.0,23.3275,23.3343,23.2938,23.3343,11000.0
2007-03-15 10:25:00,34.59,34.66,34.57,34.66,9200.0,23.3343,23.3815,23.3208,23.3815,9200.0
2007-03-15 10:30:00,34.63,34.63,34.57,34.6,21200.0,23.3613,23.3613,23.3208,23.341,21200.0
2007-03-15 10:35:00,34.6,34.6,34.56,34.59,13000.0,23.341,23.341,23.3141,23.3343,13000.0
2007-03-15 10:40:00,34.6,34.6,34.56,34.57,27600.0,23.341,23.341,23.3141,23.3208,27600.0
2007-03-15 10:45:00,34.57,34.63,34.57,34.62,26800.0,23.3208,23.3613,23.3208,23.3545,26800.0
2007-03-15 10:50:00,34.63,34.66,34.62,34.64,25000.0,23.3613,23.3815,23.3545,23.368,25000.0
2007-03-15 10:55:00,34.64,34.67,34.63,34.63,20000.0,23.368,23.3883,23.3613,23.3613,20000.0
2007-03-15 11:00:00,34.63,34.63,34.6,34.6,4000.0,23.3613,23.3613,23.341,23.341,4000.0
2007-03-15 11:05:00,34.62,34.62,34.58,34.58,5000.0,23.3545,23.3545,23.3275,23.3275,5000.0
2007-03-15 11:10:00,34.58,34.58,34.55,34.55,4600.0,23.3275,23.3275,23.3073,23.3073,4600.0
2007-03-15 11:15:00,34.54,34.54,34.5,34.5,9800.0,23.3006,23.3006,23.2736,23.2736,9800.0
2007-03-15 11:20:00,34.49,34.56,34.49,34.56,17200.0,23.2668,23.3141,23.2668,23.3141,17200.0
2007-03-15 11:25:00,34.56,34.59,34.56,34.58,4200.0,23.3141,23.3343,23.3141,23.3275,4200.0
2007-03-15 11:30:00,34.59,34.59,34.52,34.52,10000.0,23.3343,23.3343,23.2871,23.2871,10000.0
2007-03-15 11:35:00,34.51,34.51,34.49,34.49,6200.0,23.2803,23.2803,23.2668,23.2668,6200.0
2007-03-15 11:40:00,34.49,34.49,34.45,34.45,15600.0,23.2668,23.2668,23.2399,23.2399,15600.0
2007-03-15 11:45:00,34.45,34.45,34.39,34.39,17000.0,23.2399,23.2399,23.1994,23.1994,17000.0
2007-03-15 11:50:00,34.38,34.39,34.35,34.39,33000.0,23.1926,23.1994,23.1724,23.1994,33000.0
2007-03-15 11:55:00,34.38,34.38,34.33,34.34,15600.0,23.1926,23.1926,23.1589,23.1656,15600.0
2007-03-15 12:00:00,34.34,34.47,34.32,34.44,27600.0,23.1656,23.2533,23.1522,23.2331,27600.0
2007-03-15 12:05:00,34.45,34.45,34.42,34.42,3600.0,23.2399,23.2399,23.2196,23.2196,3600.0
2007-03-15 12:10:00,34.41,34.41,34.38,34.4,5400.0,23.2129,23.2129,23.1926,23.2061,5400.0
2007-03-15 12:15:00,34.41,34.43,34.4,34.41,8800.0,23.2129,23.2264,23.2061,23.2129,8800.0
2007-03-15 12:20:00,34.41,34.42,34.41,34.42,5000.0,23.2129,23.2196,23.2129,23.2196,5000.0
2007-03-15 12:25:00,34.42,34.44,34.42,34.42,7200.0,23.2196,23.2331,23.2196,23.2196,7200.0
2007-03-15 12:30:00,34.43,34.46,34.43,34.43,14400.0,23.2264,23.2466,23.2264,23.2264,14400.0
2007-03-15 12:35:00,34.43,34.45,34.43,34.45,8800.0,23.2264,23.2399,23.2264,23.2399,8800.0
2007-03-15 12:40:00,34.47,34.52,34.47,34.49,9400.0,23.2533,23.2871,23.2533,23.2668,9400.0
2007-03-15 12:45:00,34.49,34.5,34.45,34.46,5400.0,23.2668,23.2736,23.2399,23.2466,5400.0
2007-03-15 12:50:00,34.45,34.45,34.41,34.42,8000.0,23.2399,23.2399,23.2129,23.2196,8000.0
2007-03-15 12:55:00,34.46,34.48,34.44,34.44,7600.0,23.2466,23.2601,23.2331,23.2331,7600.0
2007-03-15 13:00:00,34.44,34.44,34.41,34.43,15400.0,23.2331,23.2331,23.2129,23.2264,15400.0
2007-03-15 13:05:00,34.44,34.5,34.44,34.5,10200.0,23.2331,23.2736,23.2331,23.2736,10200.0
2007-03-15 13:10:00,34.49,34.49,34.46,34.48,1800.0,23.2668,23.2668,23.2466,23.2601,1800.0
2007-03-15 13:15:00,34.47,34.47,34.42,34.42,18600.0,23.2533,23.2533,23.2196,23.2196,18600.0
2007-03-15 13:20:00,34.44,34.44,34.38,34.38,13800.0,23.2331,23.2331,23.1926,23.1926,13800.0
2007-03-15 13:25:00,34.38,34.4,34.38,34.39,7200.0,23.1926,23.2061,23.1926,23.1994,7200.0
2007-03-15 13:30:00,34.39,34.41,34.35,34.39,14400.0,23.1994,23.2129,23.1724,23.1994,14400.0
2007-03-15 13:35:00,34.39,34.39,34.32,34.32,38800.0,23.1994,23.1994,23.1522,23.1522,38800.0
2007-03-15 13:40:00,34.32,34.36,34.29,34.35,19800.0,23.1522,23.1791,23.1319,23.1724,19800.0
2007-03-15 13:45:00,34.36,34.39,34.34,34.38,6400.0,23.1791,23.1994,23.1656,23.1926,6400.0
2007-03-15 13:50:00,34.38,34.44,34.37,34.42,34000.0,23.1926,23.2331,23.1859,23.2196,34000.0
2007-03-15 13:55:00,34.42,34.42,34.37,34.4,13400.0,23.2196,23.2196,23.1859,23.2061,13400.0
2007-03-15 14:00:00,34.4,34.4,34.38,34.38,9600.0,23.2061,23.2061,23.1926,23.1926,9600.0
2007-03-15 14:05:00,34.38,34.38,34.33,34.34,9800.0,23.1926,23.1926,23.1589,23.1656,9800.0
2007-03-15 14:10:00,34.35,34.35,34.3,34.35,14000.0,23.1724,23.1724,23.1387,23.1724,14000.0
2007-03-15 14:15:00,34.33,34.38,34.3,34.35,8800.0,23.1589,23.1926,23.1387,23.1724,8800.0
2007-03-15 14:20:00,34.35,34.35,34.32,34.32,6400.0,23.1724,23.1724,23.1522,23.1522,6400.0
2007-03-15 14:25:00,34.31,34.32,34.31,34.31,14400.0,23.1454,23.1522,23.1454,23.1454,14400.0
2007-03-15 14:30:00,34.31,34.34,34.3,34.34,13600.0,23.1454,23.1656,23.1387,23.1656,13600.0
2007-03-15 14:35:00,34.34,34.39,34.34,34.39,10400.0,23.1656,23.1994,23.1656,23.1994,10400.0
2007-03-15 14:40:00,34.39,34.5,34.39,34.49,22000.0,23.1994,23.2736,23.1994,23.2668,22000.0
2007-03-15 14:45:00,34.49,34.49,34.47,34.48,13400.0,23.2668,23.2668,23.2533,23.2601,13400.0
2007-03-15 14:50:00,34.48,34.49,34.46,34.46,15600.0,23.2601,23.2668,23.2466,23.2466,15600.0
2007-03-15 14:55:00,34.47,34.49,34.46,34.48,17400.0,23.2533,23.2668,23.2466,23.2601,17400.0
2007-03-15 15:00:00,34.48,34.49,34.45,34.49,14200.0,23.2601,23.2668,23.2399,23.2668,14200.0
2007-03-15 15:05:00,34.49,34.49,34.46,34.48,11600.0,23.2668,23.2668,23.2466,23.2601,11600.0
2007-03-15 15:10:00,34.47,34.48,34.43,34.45,13200.0,23.2533,23.2601,23.2264,23.2399,13200.0
2007-03-15 15:15:00,34.45,34.49,34.44,34.46,13200.0,23.2399,23.2668,23.2331,23.2466,13200.0
2007-03-15 15:20:00,34.46,34.48,34.44,34.47,13000.0,23.2466,23.2601,23.2331,23.2533,13000.0
2007-03-15 15:25:00,34.47,34.47,34.4,34.4,22000.0,23.2533,23.2533,23.2061,23.2061,22000.0
2007-03-15 15:30:00,34.41,34.48,34.4,34.47,19800.0,23.2129,23.2601,23.2061,23.2533,19800.0
2007-03-15 15:35:00,34.46,34.47,34.44,34.44,18400.0,23.2466,23.2533,23.2331,23.2331,18400.0
2007-03-15 15:40:00,34.43,34.48,34.43,34.48,18400.0,23.2264,23.2601,23.2264,23.2601,18400.0
2007-03-15 15:45:00,34.46,34.49,34.46,34.47,41400.0,23.2466,23.2668,23.2466,23.2533,41400.0
2007-03-15 15:50:00,34.47,34.49,34.47,34.49,61000.0,23.2533,23.2668,23.2533,23.2668,61000.0
2007-03-15 15:55:00,34.49,34.52,34.49,34.49,60000.0,23.2668,23.2871,23.2668,23.2668,60000.0
2007-03-16 09:30:00,34.48,34.75,34.47,34.68,625600.0,23.2601,23.4422,23.2533,23.395,625600.0
2007-03-16 09:35:00,34.64,34.66,34.51,34.52,27000.0,23.368,23.3815,23.2803,23.2871,27000.0
2007-03-16 09:40:00,34.52,34.58,34.44,34.52,60200.0,23.2871,23.3275,23.2331,23.2871,60200.0
2007-03-16 09:45:00,34.52,34.52,34.43,34.47,32600.0,23.2871,23.2871,23.2264,23.2533,32600.0
2007-03-16 09:50:00,34.48,34.59,34.44,34.56,23200.0,23.2601,23.3343,23.2331,23.3141,23200.0
2007-03-16 09:55:00,34.51,34.6,34.51,34.58,13000.0,23.2803,23.341,23.2803,23.3275,13000.0
2007-03-16 10:00:00,34.56,34.64,34.5,34.54,27200.0,23.3141,23.368,23.2736,23.3006,27200.0
2007-03-16 10:05:00,34.53,34.57,34.51,34.53,14000.0,23.2938,23.3208,23.2803,23.2938,14000.0
2007-03-16 10:10:00,34.52,34.55,34.5,34.51,11800.0,23.2871,23.3073,23.2736,23.2803,11800.0
2007-03-16 10:15:00,34.51,34.56,34.51,34.52,7000.0,23.2803,23.3141,23.2803,23.2871,7000.0
2007-03-16 10:20:00,34.51,34.51,34.5,34.5,10600.0,23.2803,23.2803,23.2736,23.2736,10600.0
2007-03-16 10:25:00,34.49,34.51,34.49,34.51,9400.0,23.2668,23.2803,23.2668,23.2803,9400.0
2007-03-16 10:30:00,34.5,34.52,34.49,34.49,8000.0,23.2736,23.2871,23.2668,23.2668,8000.0
2007-03-16 10:35:00,34.49,34.49,34.43,34.44,9400.0,23.2668,23.2668,23.2264,23.2331,9400.0
2007-03-16 10:40:00,34.45,34.47,34.42,34.46,10000.0,23.2399,23.2533,23.2196,23.2466,10000.0
2007-03-16 10:45:00,34.46,34.46,34.44,34.44,2000.0,23.2466,23.2466,23.2331,23.2331,2000.0
2007-03-16 10:50:00,34.42,34.42,34.33,34.34,10800.0,23.2196,23.2196,23.1589,23.1656,10800.0
2007-03-16 10:55:00,34.32,34.33,34.29,34.31,10200.0,23.1522,23.1589,23.1319,23.1454,10200.0
2007-03-16 11:00:00,34.29,34.29,34.27,34.29,5400.0,23.1319,23.1319,23.1184,23.1319,5400.0
2007-03-16 11:05:00,34.29,34.3,34.24,34.25,12400.0,23.1319,23.1387,23.0982,23.1049,12400.0
2007-03-16 11:10:00,34.25,34.25,34.19,34.23,28600.0,23.1049,23.1049,23.0645,23.0914,28600.0
2007-03-16 11:15:00,34.21,34.24,34.18,34.19,23400.0,23.0779,23.0982,23.0577,23.0645,23400.0
2007-03-16 11:20:00,34.19,34.2,34.19,34.19,24600.0,23.0645,23.0712,23.0645,23.0645,24600.0
2007-03-16 11:25:00,34.2,34.23,34.17,34.23,31600.0,23.0712,23.0914,23.051,23.0914,31600.0
2007-03-16 11:30:00,34.25,34.29,34.23,34.24,22000.0,23.1049,23.1319,23.0914,23.0982,22000.0
2007-03-16 11:35:00,34.24,34.27,34.21,34.26,44400.0,23.0982,23.1184,23.0779,23.1117,44400.0
2007-03-16 11:40:00,34.27,34.3,34.25,34.3,22600.0,23.1184,23.1387,23.1049,23.1387,22600.0
2007-03-16 11:45:00,34.29,34.34,34.26,34.34,19000.0,23.1319,23.1656,23.1117,23.1656,19000.0
2007-03-16 11:50:00,34.33,34.35,34.33,34.35,24600.0,23.1589,23.1724,23.1589,23.1724,24600.0
2007-03-16 11:55:00,34.35,34.38,34.35,34.38,21000.0,23.1724,23.1926,23.1724,23.1926,21000.0
2007-03-16 12:00:00,34.36,34.37,34.34,34.34,3200.0,23.1791,23.1859,23.1656,23.1656,3200.0
2007-03-16 12:05:00,34.35,34.42,34.35,34.41,15800.0,23.1724,23.2196,23.1724,23.2129,15800.0
2007-03-16 12:10:00,34.41,34.41,34.4,34.4,13600.0,23.2129,23.2129,23.2061,23.2061,13600.0
2007-03-16 12:15:00,34.41,34.43,34.41,34.42,11400.0,23.2129,23.2264,23.2129,23.2196,11400.0
2007-03-16 12:20:00,34.42,34.43,34.4,34.4,11600.0,23.2196,23.2264,23.2061,23.2061,11600.0
2007-03-16 12:25:00,34.4,34.45,34.4,34.44,17400.0,23.2061,23.2399,23.2061,23.2331,17400.0
2007-03-16 12:30:00,34.44,34.48,34.42,34.47,33200.0,23.2331,23.2601,23.2196,23.2533,33200.0
2007-03-16 12:35:00,34.45,34.45,34.43,34.43,6000.0,23.2399,23.2399,23.2264,23.2264,6000.0
2007-03-16 12:40:00,34.43,34.46,34.42,34.46,10600.0,23.2264,23.2466,23.2196,23.2466,10600.0
2007-03-16 12:45:00,34.43,34.44,34.42,34.43,18600.0,23.2264,23.2331,23.2196,23.2264,18600.0
2007-03-16 12:50:00,34.43,34.44,34.42,34.44,7400.0,23.2264,23.2331,23.2196,23.2331,7400.0
2007-03-16 12:55:00,34.44,34.46,34.42,34.43,13400.0,23.2331,23.2466,23.2196,23.2264,13400.0
2007-03-16 13:00:00,34.43,34.43,34.41,34.41,10000.0,23.2264,23.2264,23.2129,23.2129,10000.0
2007-03-16 13:05:00,34.42,34.42,34.41,34.42,6200.0,23.2196,23.2196,23.2129,23.2196,6200.0
2007-03-16 13:10:00,34.42,34.44,34.42,34.44,22000.0,23.2196,23.2331,23.2196,23.2331,22000.0
2007-03-16 13:15:00,34.43,34.47,34.43,34.47,14200.0,23.2264,23.2533,23.2264,23.2533,14200.0
2007-03-16 13:20:00,34.46,34.48,34.45,34.47,11600.0,23.2466,23.2601,23.2399,23.2533,11600.0
2007-03-16 13:25:00,34.47,34.49,34.46,34.49,12200.0,23.2533,23.2668,23.2466,23.2668,12200.0
2007-03-16 13:30:00,34.49,34.49,34.48,34.48,9000.0,23.2668,23.2668,23.2601,23.2601,9000.0
2007-03-16 13:35:00,34.48,34.49,34.47,34.47,13600.0,23.2601,23.2668,23.2533,23.2533,13600.0
2007-03-16 13:40:00,34.47,34.47,34.45,34.46,6000.0,23.2533,23.2533,23.2399,23.2466,6000.0
2007-03-16 13:45:00,34.46,34.46,34.38,34.4,9800.0,23.2466,23.2466,23.1926,23.2061,9800.0
2007-03-16 13:50:00,34.42,34.46,34.42,34.46,4000.0,23.2196,23.2466,23.2196,23.2466,4000.0
2007-03-16 13:55:00,34.46,34.46,34.45,34.45,1600.0,23.2466,23.2466,23.2399,23.2399,1600.0
2007-03-16 14:00:00,34.45,34.45,34.44,34.44,11600.0,23.2399,23.2399,23.2331,23.2331,11600.0
2007-03-16 14:05:00,34.44,34.44,34.41,34.41,12000.0,23.2331,23.2331,23.2129,23.2129,12000.0
2007-03-16 14:10:00,34.41,34.41,34.38,34.41,24000.0,23.2129,23.2129,23.1926,23.2129,24000.0
2007-03-16 14:15:00,34.41,34.41,34.38,34.41,19200.0,23.2129,23.2129,23.1926,23.2129,19200.0
2007-03-16 14:20:00,34.39,34.39,34.35,34.37,19600.0,23.1994,23.1994,23.1724,23.1859,19600.0
2007-03-16 14:25:00,34.38,34.42,34.38,34.41,11600.0,23.1926,23.2196,23.1926,23.2129,11600.0
2007-03-16 14:30:00,34.41,34.43,34.39,34.4,12800.0,23.2129,23.2264,23.1994,23.2061,12800.0
2007-03-16 14:35:00,34.41,34.45,34.41,34.42,17200.0,23.2129,23.2399,23.2129,23.2196,17200.0
2007-03-16 14:40:00,34.43,34.44,34.39,34.4,13000.0,23.2264,23.2331,23.1994,23.2061,13000.0
2007-03-16 14:45:00,34.39,34.43,34.37,34.43,25400.0,23.1994,23.2264,23.1859,23.2264,25400.0
2007-03-16 14:50:00,34.42,34.42,34.4,34.41,17000.0,23.2196,23.2196,23.2061,23.2129,17000.0
2007-03-16 14:55:00,34.4,34.45,34.4,34.45,17000.0,23.2061,23.2399,23.2061,23.2399,17000.0
2007-03-16 15:00:00,34.44,34.44,34.4,34.4,12800.0,23.2331,23.2331,23.2061,23.2061,12800.0
2007-03-16 15:05:00,34.4,34.44,34.4,34.44,21000.0,23.2061,23.2331,23.2061,23.2331,21000.0
2007-03-16 15:10:00,34.44,34.49,34.44,34.49,11800.0,23.2331,23.2668,23.2331,23.2668,11800.0
2007-03-16 15:15:00,34.49,34.49,34.48,34.49,18000.0,23.2668,23.2668,23.2601,23.2668,18000.0
2007-03-16 15:20:00,34.49,34.49,34.47,34.49,23200.0,23.2668,23.2668,23.2533,23.2668,23200.0
2007-03-16 15:25:00,34.49,34.55,34.49,34.55,28000.0,23.2668,23.3073,23.2668,23.3073,28000.0
2007-03-16 15:30:00,34.55,34.57,34.52,34.52,24600.0,23.3073,23.3208,23.2871,23.2871,24600.0
2007-03-16 15:35:00,34.52,34.57,34.52,34.57,24400.0,23.2871,23.3208,23.2871,23.3208,24400.0
2007-03-16 15:40:00,34.56,34.56,34.53,34.55,42400.0,23.3141,23.3141,23.2938,23.3073,42400.0
2007-03-16 15:45:00,34.55,34.56,34.55,34.56,19800.0,23.3073,23.3141,23.3073,23.3141,19800.0
2007-03-16 15:50:00,34.56,34.56,34.52,34.52,10000.0,23.3141,23.3141,23.2871,23.2871,10000.0
2007-03-16 15:55:00,34.52,34.53,34.48,34.48,101400.0,23.2871,23.2938,23.2601,23.2601,101400.0
2007-03-19 09:30:00,34.52,34.63,34.44,34.59,83000.0,23.2871,23.3613,23.2331,23.3343,83000.0
2007-03-19 09:35:00,34.6,34.71,34.6,34.61,40800.0,23.341,23.4152,23.341,23.3478,40800.0
2007-03-19 09:40:00,34.63,34.66,34.52,34.65,28200.0,23.3613,23.3815,23.2871,23.3748,28200.0
2007-03-19 09:45:00,34.66,34.7,34.65,34.7,32600.0,23.3815,23.4085,23.3748,23.4085,32600.0
2007-03-19 09:50:00,34.7,34.74,34.68,34.68,23600.0,23.4085,23.4355,23.395,23.395,23600.0
2007-03-19 09:55:00,34.68,34.71,34.68,34.7,16600.0,23.395,23.4152,23.395,23.4085,16600.0
2007-03-19 10:00:00,34.7,34.72,34.63,34.65,30400.0,23.4085,23.422,23.3613,23.3748,30400.0
2007-03-19 10:05:00,34.64,34.69,34.63,34.67,25000.0,23.368,23.4018,23.3613,23.3883,25000.0
2007-03-19 10:10:00,34.68,34.69,34.63,34.68,23600.0,23.395,23.4018,23.3613,23.395,23600.0
2007-03-19 10:15:00,34.68,34.7,34.65,34.68,24600.0,23.395,23.4085,23.3748,23.395,24600.0
2007-03-19 10:20:00,34.67,34.68,34.66,34.68,12200.0,23.3883,23.395,23.3815,23.395,12200.0
2007-03-19 10:25:00,34.67,34.72,34.67,34.7,12000.0,23.3883,23.422,23.3883,23.4085,12000.0
2007-03-19 10:30:00,34.69,34.69,34.66,34.68,20600.0,23.4018,23.4018,23.3815,23.395,20600.0
2007-03-19 10:35:00,34.68,34.72,34.66,34.7,14400.0,23.395,23.422,23.3815,23.4085,14400.0
2007-03-19 10:40:00,34.71,34.71,34.67,34.67,24400.0,23.4152,23.4152,23.3883,23.3883,24400.0
2007-03-19 10:45:00,34.67,34.7,34.67,34.69,9200.0,23.3883,23.4085,23.3883,23.4018,9200.0
2007-03-19 10:50:00,34.7,34.83,34.7,34.82,39000.0,23.4085,23.4962,23.4085,23.4895,39000.0
2007-03-19 10:55:00,34.83,34.83,34.77,34.83,70000.0,23.4962,23.4962,23.4557,23.4962,70000.0
2007-03-19 11:00:00,34.83,34.88,34.83,34.88,43600.0,23.4962,23.5299,23.4962,23.5299,43600.0
2007-03-19 11:05:00,34.87,34.88,34.85,34.86,13400.0,23.5232,23.5299,23.5097,23.5164,13400.0
2007-03-19 11:10:00,34.86,34.88,34.85,34.88,16400.0,23.5164,23.5299,23.5097,23.5299,16400.0
2007-03-19 11:15:00,34.88,34.89,34.85,34.88,43800.0,23.5299,23.5367,23.5097,23.5299,43800.0
2007-03-19 11:20:00,34.87,34.9,34.85,34.9,27200.0,23.5232,23.5434,23.5097,23.5434,27200.0
2007-03-19 11:25:00,34.91,34.94,34.88,34.9,52800.0,23.5502,23.5704,23.5299,23.5434,52800.0
2007-03-19 11:30:00,34.9,34.91,34.88,34.88,26800.0,23.5434,23.5502,23.5299,23.5299,26800.0
2007-03-19 11:35:00,34.9,34.95,34.85,34.85,72600.0,23.5434,23.5771,23.5097,23.5097,72600.0
2007-03-19 11:40:00,34.87,34.91,34.86,34.91,13400.0,23.5232,23.5502,23.5164,23.5502,13400.0
2007-03-19 11:45:00,34.91,34.94,34.91,34.94,14400.0,23.5502,23.5704,23.5502,23.5704,14400.0
2007-03-19 11:50:00,34.94,34.98,34.94,34.95,19800.0,23.5704,23.5974,23.5704,23.5771,19800.0
2007-03-19 11:55:00,34.95,34.95,34.93,34.93,20800.0,23.5771,23.5771,23.5637,23.5637,20800.0
2007-03-19 12:00:00,34.93,34.93,34.93,34.93,13000.0,23.5637,23.5637,23.5637,23.5637,13000.0
2007-03-19 12:05:00,34.93,34.97,34.93,34.97,29800.0,23.5637,23.5906,23.5637,23.5906,29800.0
2007-03-19 12:10:00,34.97,34.99,34.97,34.98,21200.0,23.5906,23.6041,23.5906,23.5974,21200.0
2007-03-19 12:15:00,34.99,35.0,34.98,34.99,35600.0,23.6041,23.6109,23.5974,23.6041,35600.0
2007-03-19 12:20:00,34.99,34.99,34.98,34.99,20400.0,23.6041,23.6041,23.5974,23.6041,20400.0
2007-03-19 12:25:00,34.98,34.99,34.98,34.99,12200.0,23.5974,23.6041,23.5974,23.6041,12200.0
2007-03-19 12:30:00,34.98,34.99,34.98,34.99,9400.0,23.5974,23.6041,23.5974,23.6041,9400.0
2007-03-19 12:35:00,34.98,34.99,34.98,34.99,14000.0,23.5974,23.6041,23.5974,23.6041,14000.0
2007-03-19 12:40:00,34.99,34.99,34.98,34.99,7800.0,23.6041,23.6041,23.5974,23.6041,7800.0
2007-03-19 12:45:00,34.99,34.99,34.98,34.99,17000.0,23.6041,23.6041,23.5974,23.6041,17000.0
2007-03-19 12:50:00,34.99,34.99,34.99,34.99,21400.0,23.6041,23.6041,23.6041,23.6041,21400.0
2007-03-19 12:55:00,34.99,34.99,34.98,34.99,22200.0,23.6041,23.6041,23.5974,23.6041,22200.0
2007-03-19 13:00:00,34.99,34.99,34.98,34.98,36400.0,23.6041,23.6041,23.5974,23.5974,36400.0
2007-03-19 13:05:00,34.98,34.98,34.97,34.98,9000.0,23.5974,23.5974,23.5906,23.5974,9000.0
2007-03-19 13:10:00,34.98,34.98,34.97,34.98,21400.0,23.5974,23.5974,23.5906,23.5974,21400.0
2007-03-19 13:15:00,34.97,34.99,34.97,34.99,15400.0,23.5906,23.6041,23.5906,23.6041,15400.0
2007-03-19 13:20:00,34.99,35.0,34.99,35.0,24200.0,23.6041,23.6109,23.6041,23.6109,24200.0
2007-03-19 13:25:00,35.0,35.0,34.98,34.99,23600.0,23.6109,23.6109,23.5974,23.6041,23600.0
2007-03-19 13:30:00,34.99,34.99,34.99,34.99,22800.0,23.6041,23.6041,23.6041,23.6041,22800.0
2007-03-19 13:35:00,34.99,35.0,34.99,35.0,33800.0,23.6041,23.6109,23.6041,23.6109,33800.0
2007-03-19 13:40:00,35.0,35.04,35.0,35.01,113000.0,23.6109,23.6379,23.6109,23.6176,113000.0
2007-03-19 13:45:00,35.01,35.01,34.98,34.99,32200.0,23.6176,23.6176,23.5974,23.6041,32200.0
2007-03-19 13:50:00,34.99,35.0,34.98,34.99,13200.0,23.6041,23.6109,23.5974,23.6041,13200.0
2007-03-19 13:55:00,34.99,35.03,34.99,34.99,77600.0,23.6041,23.6311,23.6041,23.6041,77600.0
2007-03-19 14:00:00,34.99,35.02,34.99,35.01,11200.0,23.6041,23.6244,23.6041,23.6176,11200.0
2007-03-19 14:05:00,35.01,35.06,35.0,35.04,21200.0,23.6176,23.6514,23.6109,23.6379,21200.0
2007-03-19 14:10:00,35.04,35.04,35.01,35.01,21800.0,23.6379,23.6379,23.6176,23.6176,21800.0
2007-03-19 14:15:00,35.02,35.06,35.0,35.06,64000.0,23.6244,23.6514,23.6109,23.6514,64000.0
2007-03-19 14:20:00,35.06,35.07,35.03,35.05,45200.0,23.6514,23.6581,23.6311,23.6446,45200.0
2007-03-19 14:25:00,35.06,35.06,35.02,35.02,24400.0,23.6514,23.6514,23.6244,23.6244,24400.0
2007-03-19 14:30:00,35.02,35.06,35.02,35.04,40800.0,23.6244,23.6514,23.6244,23.6379,40800.0
2007-03-19 14:35:00,35.05,35.12,35.05,35.12,34600.0,23.6446,23.6918,23.6446,23.6918,34600.0
2007-03-19 14:40:00,35.12,35.12,35.08,35.08,50200.0,23.6918,23.6918,23.6648,23.6648,50200.0
2007-03-19 14:45:00,35.08,35.1,35.08,35.1,14400.0,23.6648,23.6783,23.6648,23.6783,14400.0
2007-03-19 14:50:00,35.09,35.12,35.09,35.11,22400.0,23.6716,23.6918,23.6716,23.6851,22400.0
2007-03-19 14:55:00,35.12,35.12,35.09,35.1,28800.0,23.6918,23.6918,23.6716,23.6783,28800.0
2007-03-19 15:00:00,35.1,35.1,35.07,35.08,23000.0,23.6783,23.6783,23.6581,23.6648,23000.0
2007-03-19 15:05:00,35.07,35.08,35.04,35.04,42400.0,23.6581,23.6648,23.6379,23.6379,42400.0
2007-03-19 15:10:00,35.04,35.07,35.02,35.02,116200.0,23.6379,23.6581,23.6244,23.6244,116200.0
2007-03-19 15:15:00,35.02,35.05,35.02,35.05,17000.0,23.6244,23.6446,23.6244,23.6446,17000.0
2007-03-19 15:20:00,35.06,35.09,35.06,35.06,23400.0,23.6514,23.6716,23.6514,23.6514,23400.0
2007-03-19 15:25:00,35.05,35.09,35.05,35.06,38600.0,23.6446,23.6716,23.6446,23.6514,38600.0
2007-03-19 15:30:00,35.06,35.06,35.05,35.06,30800.0,23.6514,23.6514,23.6446,23.6514,30800.0
2007-03-19 15:35:00,35.06,35.1,35.05,35.09,17600.0,23.6514,23.6783,23.6446,23.6716,17600.0
2007-03-19 15:40:00,35.09,35.16,35.09,35.15,46400.0,23.6716,23.7188,23.6716,23.7121,46400.0
2007-03-19 15:45:00,35.15,35.2,35.12,35.18,50800.0,23.7121,23.7458,23.6918,23.7323,50800.0
2007-03-19 15:50:00,35.18,35.18,35.13,35.13,37800.0,23.7323,23.7323,23.6986,23.6986,37800.0
2007-03-19 15:55:00,35.13,35.13,35.11,35.12,80800.0,23.6986,23.6986,23.6851,23.6918,80800.0
2007-03-20 09:30:00,35.25,35.49,35.25,35.44,88800.0,23.7795,23.9414,23.7795,23.9077,88800.0
2007-03-20 09:35:00,35.43,35.48,35.38,35.48,143200.0,23.901,23.9347,23.8672,23.9347,143200.0
2007-03-20 09:40:00,35.48,35.62,35.43,35.62,160800.0,23.9347,24.0291,23.901,24.0291,160800.0
2007-03-20 09:45:00,35.62,35.67,35.55,35.58,116600.0,24.0291,24.0629,23.9819,24.0021,116600.0
2007-03-20 09:50:00,35.57,35.73,35.57,35.73,207600.0,23.9954,24.1033,23.9954,24.1033,207600.0
2007-03-20 09:55:00,35.73,35.73,35.41,35.44,158800.0,24.1033,24.1033,23.8875,23.9077,158800.0
2007-03-20 10:00:00,35.44,35.56,35.44,35.52,64400.0,23.9077,23.9887,23.9077,23.9617,64400.0
2007-03-20 10:05:00,35.5,35.54,35.49,35.53,43400.0,23.9482,23.9752,23.9414,23.9684,43400.0
2007-03-20 10:10:00,35.53,35.6,35.53,35.57,54400.0,23.9684,24.0156,23.9684,23.9954,54400.0
2007-03-20 10:15:00,35.57,35.6,35.53,35.53,45800.0,23.9954,24.0156,23.9684,23.9684,45800.0
2007-03-20 10:20:00,35.55,35.58,35.52,35.52,35000.0,23.9819,24.0021,23.9617,23.9617,35000.0
2007-03-20 10:25:00,35.52,35.55,35.52,35.55,44400.0,23.9617,23.9819,23.9617,23.9819,44400.0
2007-03-20 10:30:00,35.55,35.56,35.5,35.5,45000.0,23.9819,23.9887,23.9482,23.9482,45000.0
2007-03-20 10:35:00,35.5,35.55,35.49,35.54,66000.0,23.9482,23.9819,23.9414,23.9752,66000.0
2007-03-20 10:40:00,35.54,35.55,35.48,35.54,61600.0,23.9752,23.9819,23.9347,23.9752,61600.0
2007-03-20 10:45:00,35.54,35.54,35.47,35.51,82800.0,23.9752,23.9752,23.9279,23.9549,82800.0
2007-03-20 10:50:00,35.51,35.52,35.47,35.47,25800.0,23.9549,23.9617,23.9279,23.9279,25800.0
2007-03-20 10:55:00,35.47,35.55,35.47,35.54,80400.0,23.9279,23.9819,23.9279,23.9752,80400.0
2007-03-20 11:00:00,35.54,35.58,35.54,35.54,32600.0,23.9752,24.0021,23.9752,23.9752,32600.0
2007-03-20 11:05:00,35.54,35.59,35.52,35.55,43800.0,23.9752,24.0089,23.9617,23.9819,43800.0
2007-03-20 11:10:00,35.55,35.59,35.54,35.57,68800.0,23.9819,24.0089,23.9752,23.9954,68800.0
2007-03-20 11:15:00,35.57,35.6,35.55,35.58,84800.0,23.9954,24.0156,23.9819,24.0021,84800.0
2007-03-20 11:20:00,35.57,35.58,35.5,35.52,32800.0,23.9954,24.0021,23.9482,23.9617,32800.0
2007-03-20 11:25:00,35.52,35.52,35.51,35.52,16400.0,23.9617,23.9617,23.9549,23.9617,16400.0
2007-03-20 11:30:00,35.52,35.53,35.52,35.52,13200.0,23.9617,23.9684,23.9617,23.9617,13200.0
2007-03-20 11:35:00,35.52,35.52,35.41,35.41,24400.0,23.9617,23.9617,23.8875,23.8875,24400.0
2007-03-20 11:40:00,35.41,35.45,35.38,35.44,48400.0,23.8875,23.9144,23.8672,23.9077,48400.0
2007-03-20 11:45:00,35.44,35.51,35.43,35.51,48000.0,23.9077,23.9549,23.901,23.9549,48000.0
2007-03-20 11:50:00,35.5,35.51,35.5,35.51,17200.0,23.9482,23.9549,23.9482,23.9549,17200.0
2007-03-20 11:55:00,35.51,35.55,35.49,35.54,36400.0,23.9549,23.9819,23.9414,23.9752,36400.0
2007-03-20 12:00:00,35.54,35.54,35.51,35.51,40600.0,23.9752,23.9752,23.9549,23.9549,40600.0
2007-03-20 12:05:00,35.51,35.54,35.48,35.52,44000.0,23.9549,23.9752,23.9347,23.9617,44000.0
2007-03-20 12:10:00,35.52,35.56,35.52,35.53,35400.0,23.9617,23.9887,23.9617,23.9684,35400.0
2007-03-20 12:15:00,35.53,35.54,35.51,35.52,19800.0,23.9684,23.9752,23.9549,23.9617,19800.0
2007-03-20 12:20:00,35.52,35.54,35.52,35.53,17000.0,23.9617,23.9752,23.9617,23.9684,17000.0
2007-03-20 12:25:00,35.53,35.58,35.52,35.58,38400.0,23.9684,24.0021,23.9617,24.0021,38400.0
2007-03-20 12:30:00,35.58,35.6,35.57,35.57,43600.0,24.0021,24.0156,23.9954,23.9954,43600.0
2007-03-20 12:35:00,35.57,35.57,35.55,35.56,45400.0,23.9954,23.9954,23.9819,23.9887,45400.0
2007-03-20 12:40:00,35.56,35.56,35.5,35.5,25800.0,23.9887,23.9887,23.9482,23.9482,25800.0
2007-03-20 12:45:00,35.52,35.53,35.49,35.51,18800.0,23.9617,23.9684,23.9414,23.9549,18800.0
2007-03-20 12:50:00,35.51,35.52,35.5,35.52,22400.0,23.9549,23.9617,23.9482,23.9617,22400.0
2007-03-20 12:55:00,35.52,35.52,35.51,35.51,9000.0,23.9617,23.9617,23.9549,23.9549,9000.0
2007-03-20 13:00:00,35.51,35.56,35.51,35.55,21600.0,23.9549,23.9887,23.9549,23.9819,21600.0
2007-03-20 13:05:00,35.54,35.62,35.54,35.59,98200.0,23.9752,24.0291,23.9752,24.0089,98200.0
2007-03-20 13:10:00,35.59,35.6,35.56,35.58,36000.0,24.0089,24.0156,23.9887,24.0021,36000.0
2007-03-20 13:15:00,35.57,35.6,35.56,35.6,52800.0,23.9954,24.0156,23.9887,24.0156,52800.0
2007-03-20 13:20:00,35.6,35.6,35.59,35.59,12000.0,24.0156,24.0156,24.0089,24.0089,12000.0
2007-03-20 13:25:00,35.59,35.6,35.58,35.6,17800.0,24.0089,24.0156,24.0021,24.0156,17800.0
2007-03-20 13:30:00,35.6,35.6,35.55,35.55,24000.0,24.0156,24.0156,23.9819,23.9819,24000.0
2007-03-20 13:35:00,35.55,35.55,35.52,35.52,15600.0,23.9819,23.9819,23.9617,23.9617,15600.0
2007-03-20 13:40:00,35.52,35.52,35.52,35.52,32400.0,23.9617,23.9617,23.9617,23.9617,32400.0
2007-03-20 13:45:00,35.52,35.54,35.52,35.53,10400.0,23.9617,23.9752,23.9617,23.9684,10400.0
2007-03-20 13:50:00,35.52,35.52,35.5,35.52,12400.0,23.9617,23.9617,23.9482,23.9617,12400.0
2007-03-20 13:55:00,35.5,35.5,35.48,35.48,17200.0,23.9482,23.9482,23.9347,23.9347,17200.0
2007-03-20 14:00:00,35.48,35.49,35.47,35.48,12200.0,23.9347,23.9414,23.9279,23.9347,12200.0
2007-03-20 14:05:00,35.48,35.51,35.47,35.51,26600.0,23.9347,23.9549,23.9279,23.9549,26600.0
2007-03-20 14:10:00,35.52,35.57,35.51,35.56,45800.0,23.9617,23.9954,23.9549,23.9887,45800.0
2007-03-20 14:15:00,35.56,35.56,35.54,35.56,20800.0,23.9887,23.9887,23.9752,23.9887,20800.0
2007-03-20 14:20:00,35.56,35.61,35.56,35.58,36000.0,23.9887,24.0224,23.9887,24.0021,36000.0
2007-03-20 14:25:00,35.58,35.59,35.52,35.52,46000.0,24.0021,24.0089,23.9617,23.9617,46000.0
2007-03-20 14:30:00,35.53,35.57,35.53,35.55,102200.0,23.9684,23.9954,23.9684,23.9819,102200.0
2007-03-20 14:35:00,35.55,35.59,35.55,35.58,48600.0,23.9819,24.0089,23.9819,24.0021,48600.0
2007-03-20 14:40:00,35.59,35.59,35.49,35.54,50000.0,24.0089,24.0089,23.9414,23.9752,50000.0
2007-03-20 14:45:00,35.55,35.55,35.52,35.54,17000.0,23.9819,23.9819,23.9617,23.9752,17000.0
2007-03-20 14:50:00,35.54,35.54,35.49,35.51,17800.0,23.9752,23.9752,23.9414,23.9549,17800.0
2007-03-20 14:55:00,35.5,35.5,35.47,35.47,13000.0,23.9482,23.9482,23.9279,23.9279,13000.0
2007-03-20 15:00:00,35.46,35.52,35.45,35.51,29600.0,23.9212,23.9617,23.9144,23.9549,29600.0
2007-03-20 15:05:00,35.5,35.52,35.49,35.52,28000.0,23.9482,23.9617,23.9414,23.9617,28000.0
2007-03-20 15:10:00,35.52,35.56,35.52,35.56,16800.0,23.9617,23.9887,23.9617,23.9887,16800.0
2007-03-20 15:15:00,35.57,35.57,35.55,35.55,22200.0,23.9954,23.9954,23.9819,23.9819,22200.0
2007-03-20 15:20:00,35.55,35.58,35.55,35.58,26000.0,23.9819,24.0021,23.9819,24.0021,26000.0
2007-03-20 15:25:00,35.58,35.6,35.58,35.59,31400.0,24.0021,24.0156,24.0021,24.0089,31400.0
2007-03-20 15:30:00,35.6,35.62,35.56,35.57,69800.0,24.0156,24.0291,23.9887,23.9954,69800.0
2007-03-20 15:35:00,35.57,35.62,35.57,35.58,61400.0,23.9954,24.0291,23.9954,24.0021,61400.0
2007-03-20 15:40:00,35.58,35.59,35.57,35.58,31000.0,24.0021,24.0089,23.9954,24.0021,31000.0
2007-03-20 15:45:00,35.58,35.62,35.58,35.62,54800.0,24.0021,24.0291,24.0021,24.0291,54800.0
2007-03-20 15:50:00,35.62,35.63,35.61,35.62,42000.0,24.0291,24.0359,24.0224,24.0291,42000.0
2007-03-20 15:55:00,35.62,35.62,35.58,35.6,74600.0,24.0291,24.0291,24.0021,24.0156,74600.0
2007-03-21 09:30:00,35.44,35.49,35.34,35.47,66200.0,23.9077,23.9414,23.8402,23.9279,66200.0
2007-03-21 09:35:00,35.47,35.48,35.42,35.45,31600.0,23.9279,23.9347,23.8942,23.9144,31600.0
2007-03-21 09:40:00,35.45,35.48,35.43,35.46,35200.0,23.9144,23.9347,23.901,23.9212,35200.0
2007-03-21 09:45:00,35.47,35.48,35.45,35.46,14400.0,23.9279,23.9347,23.9144,23.9212,14400.0
2007-03-21 09:50:00,35.46,35.51,35.44,35.46,53600.0,23.9212,23.9549,23.9077,23.9212,53600.0
2007-03-21 09:55:00,35.47,35.49,35.43,35.47,45600.0,23.9279,23.9414,23.901,23.9279,45600.0
2007-03-21 10:00:00,35.47,35.48,35.44,35.47,25000.0,23.9279,23.9347,23.9077,23.9279,25000.0
2007-03-21 10:05:00,35.47,35.49,35.46,35.48,23000.0,23.9279,23.9414,23.9212,23.9347,23000.0
2007-03-21 10:10:00,35.49,35.52,35.48,35.51,25600.0,23.9414,23.9617,23.9347,23.9549,25600.0
2007-03-21 10:15:00,35.51,35.51,35.49,35.51,16600.0,23.9549,23.9549,23.9414,23.9549,16600.0
2007-03-21 10:20:00,35.51,35.52,35.5,35.51,4200.0,23.9549,23.9617,23.9482,23.9549,4200.0
2007-03-21 10:25:00,35.51,35.52,35.5,35.52,15000.0,23.9549,23.9617,23.9482,23.9617,15000.0
2007-03-21 10:30:00,35.52,35.52,35.49,35.51,12400.0,23.9617,23.9617,23.9414,23.9549,12400.0
2007-03-21 10:35:00,35.51,35.54,35.49,35.49,11800.0,23.9549,23.9752,23.9414,23.9414,11800.0
2007-03-21 10:40:00,35.5,35.53,35.5,35.52,9400.0,23.9482,23.9684,23.9482,23.9617,9400.0
2007-03-21 10:45:00,35.54,35.55,35.52,35.55,7000.0,23.9752,23.9819,23.9617,23.9819,7000.0
2007-03-21 10:50:00,35.53,35.58,35.52,35.57,6400.0,23.9684,24.0021,23.9617,23.9954,6400.0
2007-03-21 10:55:00,35.56,35.58,35.56,35.58,12600.0,23.9887,24.0021,23.9887,24.0021,12600.0
2007-03-21 11:00:00,35.57,35.58,35.55,35.56,9600.0,23.9954,24.0021,23.9819,23.9887,9600.0
2007-03-21 11:05:00,35.56,35.58,35.56,35.57,13200.0,23.9887,24.0021,23.9887,23.9954,13200.0
2007-03-21 11:10:00,35.57,35.59,35.57,35.59,15400.0,23.9954,24.0089,23.9954,24.0089,15400.0
2007-03-21 11:15:00,35.59,35.59,35.57,35.58,8600.0,24.0089,24.0089,23.9954,24.0021,8600.0
2007-03-21 11:20:00,35.57,35.58,35.55,35.58,10600.0,23.9954,24.0021,23.9819,24.0021,10600.0
2007-03-21 11:25:00,35.59,35.59,35.58,35.59,5400.0,24.0089,24.0089,24.0021,24.0089,5400.0
2007-03-21 11:30:00,35.59,35.6,35.58,35.59,12800.0,24.0089,24.0156,24.0021,24.0089,12800.0
2007-03-21 11:35:00,35.59,35.6,35.58,35.58,15000.0,24.0089,24.0156,24.0021,24.0021,15000.0
2007-03-21 11:40:00,35.57,35.59,35.55,35.57,40200.0,23.9954,24.0089,23.9819,23.9954,40200.0
2007-03-21 11:45:00,35.58,35.58,35.55,35.57,37800.0,24.0021,24.0021,23.9819,23.9954,37800.0
2007-03-21 11:50:00,35.57,35.57,35.54,35.55,28200.0,23.9954,23.9954,23.9752,23.9819,28200.0
2007-03-21 11:55:00,35.55,35.58,35.55,35.57,10400.0,23.9819,24.0021,23.9819,23.9954,10400.0
2007-03-21 12:00:00,35.58,35.58,35.55,35.55,9400.0,24.0021,24.0021,23.9819,23.9819,9400.0
2007-03-21 12:05:00,35.55,35.55,35.51,35.51,5800.0,23.9819,23.9819,23.9549,23.9549,5800.0
2007-03-21 12:10:00,35.51,35.52,35.51,35.52,6000.0,23.9549,23.9617,23.9549,23.9617,6000.0
2007-03-21 12:15:00,35.51,35.51,35.49,35.51,11800.0,23.9549,23.9549,23.9414,23.9549,11800.0
2007-03-21 12:20:00,35.51,35.51,35.5,35.51,4200.0,23.9549,23.9549,23.9482,23.9549,4200.0
2007-03-21 12:25:00,35.51,35.52,35.5,35.52,9000.0,23.9549,23.9617,23.9482,23.9617,9000.0
2007-03-21 12:30:00,35.52,35.52,35.49,35.5,24000.0,23.9617,23.9617,23.9414,23.9482,24000.0
2007-03-21 12:35:00,35.5,35.52,35.5,35.52,15400.0,23.9482,23.9617,23.9482,23.9617,15400.0
2007-03-21 12:40:00,35.52,35.52,35.49,35.52,15000.0,23.9617,23.9617,23.9414,23.9617,15000.0
2007-03-21 12:45:00,35.52,35.52,35.51,35.52,6400.0,23.9617,23.9617,23.9549,23.9617,6400.0
2007-03-21 12:50:00,35.52,35.54,35.52,35.53,5800.0,23.9617,23.9752,23.9617,23.9684,5800.0
2007-03-21 12:55:00,35.54,35.54,35.53,35.54,6800.0,23.9752,23.9752,23.9684,23.9752,6800.0
2007-03-21 13:00:00,35.54,35.55,35.52,35.54,9000.0,23.9752,23.9819,23.9617,23.9752,9000.0
2007-03-21 13:05:00,35.54,35.55,35.54,35.55,6800.0,23.9752,23.9819,23.9752,23.9819,6800.0
2007-03-21 13:10:00,35.55,35.57,35.55,35.57,14800.0,23.9819,23.9954,23.9819,23.9954,14800.0
2007-03-21 13:15:00,35.57,35.57,35.57,35.57,11000.0,23.9954,23.9954,23.9954,23.9954,11000.0
2007-03-21 13:20:00,35.57,35.59,35.57,35.59,5200.0,23.9954,24.0089,23.9954,24.0089,5200.0
2007-03-21 13:25:00,35.59,35.59,35.57,35.58,7200.0,24.0089,24.0089,23.9954,24.0021,7200.0
2007-03-21 13:30:00,35.57,35.59,35.55,35.59,13200.0,23.9954,24.0089,23.9819,24.0089,13200.0
2007-03-21 13:35:00,35.58,35.59,35.58,35.59,4400.0,24.0021,24.0089,24.0021,24.0089,4400.0
2007-03-21 13:40:00,35.59,35.62,35.59,35.6,19400.0,24.0089,24.0291,24.0089,24.0156,19400.0
2007-03-21 13:45:00,35.6,35.6,35.6,35.6,12800.0,24.0156,24.0156,24.0156,24.0156,12800.0
2007-03-21 13:50:00,35.6,35.6,35.58,35.58,6400.0,24.0156,24.0156,24.0021,24.0021,6400.0
2007-03-21 13:55:00,35.59,35.59,35.58,35.59,6600.0,24.0089,24.0089,24.0021,24.0089,6600.0
2007-03-21 14:00:00,35.59,35.59,35.58,35.58,7600.0,24.0089,24.0089,24.0021,24.0021,7600.0
2007-03-21 14:05:00,35.58,35.59,35.57,35.59,6600.0,24.0021,24.0089,23.9954,24.0089,6600.0
2007-03-21 14:10:00,35.6,35.65,35.6,35.62,9400.0,24.0156,24.0494,24.0156,24.0291,9400.0
2007-03-21 14:15:00,35.6,35.74,35.6,35.69,67600.0,24.0156,24.1101,24.0156,24.0763,67600.0
2007-03-21 14:20:00,35.7,35.77,35.67,35.77,59800.0,24.0831,24.1303,24.0629,24.1303,59800.0
2007-03-21 14:25:00,35.77,35.88,35.77,35.84,46800.0,24.1303,24.2045,24.1303,24.1775,46800.0
2007-03-21 14:30:00,35.86,35.88,35.82,35.86,27400.0,24.191,24.2045,24.164,24.191,27400.0
2007-03-21 14:35:00,35.84,35.86,35.8,35.84,18800.0,24.1775,24.191,24.1506,24.1775,18800.0
2007-03-21 14:40:00,35.83,35.95,35.83,35.95,21200.0,24.1708,24.2517,24.1708,24.2517,21200.0
2007-03-21 14:45:00,35.95,35.96,35.88,35.89,27000.0,24.2517,24.2585,24.2045,24.2113,27000.0
2007-03-21 14:50:00,35.89,35.98,35.89,35.96,31000.0,24.2113,24.272,24.2113,24.2585,31000.0
2007-03-21 14:55:00,35.97,36.1,35.97,36.1,92400.0,24.2652,24.3529,24.2652,24.3529,92400.0
2007-03-21 15:00:00,36.1,36.13,36.07,36.07,64400.0,24.3529,24.3732,24.3327,24.3327,64400.0
2007-03-21 15:05:00,36.07,36.09,36.05,36.06,39800.0,24.3327,24.3462,24.3192,24.326,39800.0
2007-03-21 15:10:00,36.06,36.08,36.05,36.06,44800.0,24.326,24.3394,24.3192,24.326,44800.0
2007-03-21 15:15:00,36.06,36.1,36.05,36.05,76000.0,24.326,24.3529,24.3192,24.3192,76000.0
2007-03-21 15:20:00,36.05,36.1,36.05,36.05,90600.0,24.3192,24.3529,24.3192,24.3192,90600.0
2007-03-21 15:25:00,36.06,36.08,35.98,36.04,27800.0,24.326,24.3394,24.272,24.3125,27800.0
2007-03-21 15:30:00,36.05,36.12,36.02,36.08,33800.0,24.3192,24.3664,24.299,24.3394,33800.0
2007-03-21 15:35:00,36.09,36.1,36.02,36.02,30000.0,24.3462,24.3529,24.299,24.299,30000.0
2007-03-21 15:40:00,36.02,36.05,35.99,36.02,41600.0,24.299,24.3192,24.2787,24.299,41600.0
2007-03-21 15:45:00,36.03,36.1,36.03,36.08,44000.0,24.3057,24.3529,24.3057,24.3394,44000.0
2007-03-21 15:50:00,36.08,36.08,36.03,36.05,33200.0,24.3394,24.3394,24.3057,24.3192,33200.0
2007-03-21 15:55:00,36.05,36.06,36.02,36.05,39400.0,24.3192,24.326,24.299,24.3192,39400.0
2007-03-22 09:30:00,36.08,36.09,35.97,35.98,52000.0,24.3394,24.3462,24.2652,24.272,52000.0
2007-03-22 09:35:00,35.98,36.02,35.93,35.94,52600.0,24.272,24.299,24.2383,24.245,52600.0
2007-03-22 09:40:00,35.94,36.02,35.94,35.97,19600.0,24.245,24.299,24.245,24.2652,19600.0
2007-03-22 09:45:00,35.96,35.96,35.85,35.94,26400.0,24.2585,24.2585,24.1843,24.245,26400.0
2007-03-22 09:50:00,35.94,35.97,35.88,35.96,23800.0,24.245,24.2652,24.2045,24.2585,23800.0
2007-03-22 09:55:00,35.94,35.97,35.88,35.92,27400.0,24.245,24.2652,24.2045,24.2315,27400.0
2007-03-22 10:00:00,35.91,35.98,35.89,35.94,40000.0,24.2248,24.272,24.2113,24.245,40000.0
2007-03-22 10:05:00,35.94,35.98,35.9,35.97,31200.0,24.245,24.272,24.218,24.2652,31200.0
2007-03-22 10:10:00,35.97,36.02,35.96,36.01,30000.0,24.2652,24.299,24.2585,24.2922,30000.0
2007-03-22 10:15:00,36.02,36.05,36.0,36.0,30200.0,24.299,24.3192,24.2855,24.2855,30200.0
2007-03-22 10:20:00,36.0,36.02,35.99,36.01,7800.0,24.2855,24.299,24.2787,24.2922,7800.0
2007-03-22 10:25:00,35.99,36.02,35.98,35.98,24400.0,24.2787,24.299,24.272,24.272,24400.0
2007-03-22 10:30:00,35.96,35.97,35.92,35.92,23800.0,24.2585,24.2652,24.2315,24.2315,23800.0
2007-03-22 10:35:00,35.92,35.93,35.87,35.88,17800.0,24.2315,24.2383,24.1978,24.2045,17800.0
2007-03-22 10:40:00,35.89,35.97,35.88,35.95,18400.0,24.2113,24.2652,24.2045,24.2517,18400.0
2007-03-22 10:45:00,35.94,35.96,35.9,35.92,20400.0,24.245,24.2585,24.218,24.2315,20400.0
2007-03-22 10:50:00,35.92,35.92,35.9,35.9,12000.0,24.2315,24.2315,24.218,24.218,12000.0
2007-03-22 10:55:00,35.91,35.95,35.89,35.89,16400.0,24.2248,24.2517,24.2113,24.2113,16400.0
2007-03-22 11:00:00,35.9,35.93,35.86,35.86,32200.0,24.218,24.2383,24.191,24.191,32200.0
2007-03-22 11:05:00,35.87,35.9,35.87,35.88,14600.0,24.1978,24.218,24.1978,24.2045,14600.0
2007-03-22 11:10:00,35.88,35.93,35.87,35.89,17600.0,24.2045,24.2383,24.1978,24.2113,17600.0
2007-03-22 11:15:00,35.88,35.92,35.88,35.91,9400.0,24.2045,24.2315,24.2045,24.2248,9400.0
2007-03-22 11:20:00,35.91,35.95,35.91,35.93,14600.0,24.2248,24.2517,24.2248,24.2383,14600.0
2007-03-22 11:25:00,35.92,35.94,35.9,35.92,19400.0,24.2315,24.245,24.218,24.2315,19400.0
2007-03-22 11:30:00,35.93,35.95,35.92,35.95,30200.0,24.2383,24.2517,24.2315,24.2517,30200.0
2007-03-22 11:35:00,35.95,35.95,35.93,35.94,19400.0,24.2517,24.2517,24.2383,24.245,19400.0
2007-03-22 11:40:00,35.94,35.94,35.92,35.93,21800.0,24.245,24.245,24.2315,24.2383,21800.0
2007-03-22 11:45:00,35.93,35.95,35.9,35.94,28200.0,24.2383,24.2517,24.218,24.245,28200.0
2007-03-22 11:50:00,35.94,35.96,35.93,35.96,10600.0,24.245,24.2585,24.2383,24.2585,10600.0
2007-03-22 11:55:00,35.95,36.01,35.95,35.97,22400.0,24.2517,24.2922,24.2517,24.2652,22400.0
2007-03-22 12:00:00,35.99,36.0,35.97,35.99,10400.0,24.2787,24.2855,24.2652,24.2787,10400.0
2007-03-22 12:05:00,35.99,36.03,35.99,36.02,14600.0,24.2787,24.3057,24.2787,24.299,14600.0
2007-03-22 12:10:00,36.02,36.07,36.02,36.04,13000.0,24.299,24.3327,24.299,24.3125,13000.0
2007-03-22 12:15:00,36.04,36.05,36.02,36.05,4000.0,24.3125,24.3192,24.299,24.3192,4000.0
2007-03-22 12:20:00,36.04,36.07,36.02,36.07,9600.0,24.3125,24.3327,24.299,24.3327,9600.0
2007-03-22 12:25:00,36.07,36.09,36.07,36.08,6000.0,24.3327,24.3462,24.3327,24.3394,6000.0
2007-03-22 12:30:00,36.08,36.1,36.05,36.05,18800.0,24.3394,24.3529,24.3192,24.3192,18800.0
2007-03-22 12:35:00,36.05,36.05,36.01,36.03,14200.0,24.3192,24.3192,24.2922,24.3057,14200.0
2007-03-22 12:40:00,36.02,36.06,36.01,36.05,14600.0,24.299,24.326,24.2922,24.3192,14600.0
2007-03-22 12:45:00,36.06,36.06,36.05,36.05,6000.0,24.326,24.326,24.3192,24.3192,6000.0
2007-03-22 12:50:00,36.05,36.06,36.01,36.02,20600.0,24.3192,24.326,24.2922,24.299,20600.0
2007-03-22 12:55:00,36.02,36.02,35.98,35.98,8800.0,24.299,24.299,24.272,24.272,8800.0
2007-03-22 13:00:00,35.98,35.99,35.96,35.96,7400.0,24.272,24.2787,24.2585,24.2585,7400.0
2007-03-22 13:05:00,35.96,35.96,35.93,35.95,10400.0,24.2585,24.2585,24.2383,24.2517,10400.0
2007-03-22 13:10:00,35.95,36.0,35.95,36.0,19600.0,24.2517,24.2855,24.2517,24.2855,19600.0
2007-03-22 13:15:00,35.99,35.99,35.98,35.98,9400.0,24.2787,24.2787,24.272,24.272,9400.0
2007-03-22 13:20:00,35.98,35.98,35.97,35.98,3600.0,24.272,24.272,24.2652,24.272,3600.0
2007-03-22 13:25:00,35.98,35.99,35.97,35.98,7600.0,24.272,24.2787,24.2652,24.272,7600.0
2007-03-22 13:30:00,35.98,35.98,35.92,35.93,17200.0,24.272,24.272,24.2315,24.2383,17200.0
2007-03-22 13:35:00,35.94,35.95,35.91,35.92,23000.0,24.245,24.2517,24.2248,24.2315,23000.0
2007-03-22 13:40:00,35.93,35.96,35.93,35.94,13600.0,24.2383,24.2585,24.2383,24.245,13600.0
2007-03-22 13:45:00,35.95,35.95,35.91,35.92,20800.0,24.2517,24.2517,24.2248,24.2315,20800.0
2007-03-22 13:50:00,35.92,35.95,35.92,35.95,7000.0,24.2315,24.2517,24.2315,24.2517,7000.0
2007-03-22 13:55:00,35.95,35.96,35.93,35.94,22200.0,24.2517,24.2585,24.2383,24.245,22200.0
2007-03-22 14:00:00,35.94,35.98,35.94,35.97,30000.0,24.245,24.272,24.245,24.2652,30000.0
2007-03-22 14:05:00,35.96,35.99,35.96,35.99,11600.0,24.2585,24.2787,24.2585,24.2787,11600.0
2007-03-22 14:10:00,35.99,35.99,35.97,35.99,18600.0,24.2787,24.2787,24.2652,24.2787,18600.0
2007-03-22 14:15:00,35.99,36.01,35.98,35.98,17400.0,24.2787,24.2922,24.272,24.272,17400.0
2007-03-22 14:20:00,35.97,35.97,35.95,35.97,14200.0,24.2652,24.2652,24.2517,24.2652,14200.0
2007-03-22 14:25:00,35.97,35.97,35.88,35.91,29800.0,24.2652,24.2652,24.2045,24.2248,29800.0
2007-03-22 14:30:00,35.91,35.97,35.9,35.94,44800.0,24.2248,24.2652,24.218,24.245,44800.0
2007-03-22 14:35:00,35.95,35.98,35.94,35.96,48200.0,24.2517,24.272,24.245,24.2585,48200.0
2007-03-22 14:40:00,35.97,35.98,35.95,35.96,20000.0,24.2652,24.272,24.2517,24.2585,20000.0
2007-03-22 14:45:00,35.96,36.0,35.96,35.99,22200.0,24.2585,24.2855,24.2585,24.2787,22200.0
2007-03-22 14:50:00,35.99,36.0,35.95,35.99,31400.0,24.2787,24.2855,24.2517,24.2787,31400.0
2007-03-22 14:55:00,35.99,36.0,35.98,35.99,45600.0,24.2787,24.2855,24.272,24.2787,45600.0
2007-03-22 15:00:00,35.99,36.0,35.97,35.99,38000.0,24.2787,24.2855,24.2652,24.2787,38000.0
2007-03-22 15:05:00,35.99,35.99,35.94,35.95,27600.0,24.2787,24.2787,24.245,24.2517,27600.0
2007-03-22 15:10:00,35.95,35.97,35.94,35.97,16400.0,24.2517,24.2652,24.245,24.2652,16400.0
2007-03-22 15:15:00,35.97,35.99,35.94,35.96,20000.0,24.2652,24.2787,24.245,24.2585,20000.0
2007-03-22 15:20:00,35.97,35.99,35.93,35.93,17400.0,24.2652,24.2787,24.2383,24.2383,17400.0
2007-03-22 15:25:00,35.94,35.98,35.93,35.97,37200.0,24.245,24.272,24.2383,24.2652,37200.0
2007-03-22 15:30:00,35.97,35.97,35.92,35.96,56600.0,24.2652,24.2652,24.2315,24.2585,56600.0
2007-03-22 15:35:00,35.96,35.97,35.93,35.95,26600.0,24.2585,24.2652,24.2383,24.2517,26600.0
2007-03-22 15:40:00,35.95,35.98,35.94,35.98,26600.0,24.2517,24.272,24.245,24.272,26600.0
2007-03-22 15:45:00,35.98,35.98,35.94,35.94,29600.0,24.272,24.272,24.245,24.245,29600.0
2007-03-22 15:50:00,35.94,35.98,35.94,35.98,48400.0,24.245,24.272,24.245,24.272,48400.0
2007-03-22 15:55:00,35.96,35.98,35.92,35.96,38800.0,24.2585,24.272,24.2315,24.2585,38800.0
2007-03-23 09:30:00,35.81,35.85,35.76,35.85,53600.0,24.1573,24.1843,24.1236,24.1843,53600.0
2007-03-23 09:35:00,35.85,35.88,35.79,35.85,20400.0,24.1843,24.2045,24.1438,24.1843,20400.0
2007-03-23 09:40:00,35.85,35.88,35.81,35.88,27600.0,24.1843,24.2045,24.1573,24.2045,27600.0
2007-03-23 09:45:00,35.88,35.9,35.85,35.88,16800.0,24.2045,24.218,24.1843,24.2045,16800.0
2007-03-23 09:50:00,35.88,35.95,35.87,35.93,15400.0,24.2045,24.2517,24.1978,24.2383,15400.0
2007-03-23 09:55:00,35.93,35.96,35.93,35.95,13200.0,24.2383,24.2585,24.2383,24.2517,13200.0
2007-03-23 10:00:00,35.98,36.09,35.98,36.04,34800.0,24.272,24.3462,24.272,24.3125,34800.0
2007-03-23 10:05:00,36.05,36.06,35.99,36.01,26600.0,24.3192,24.326,24.2787,24.2922,26600.0
2007-03-23 10:10:00,36.01,36.04,35.98,35.99,11000.0,24.2922,24.3125,24.272,24.2787,11000.0
2007-03-23 10:15:00,35.99,35.99,35.91,35.91,23800.0,24.2787,24.2787,24.2248,24.2248,23800.0
2007-03-23 10:20:00,35.92,35.95,35.88,35.91,29600.0,24.2315,24.2517,24.2045,24.2248,29600.0
2007-03-23 10:25:00,35.91,35.95,35.89,35.93,32800.0,24.2248,24.2517,24.2113,24.2383,32800.0
2007-03-23 10:30:00,35.93,35.97,35.91,35.95,13600.0,24.2383,24.2652,24.2248,24.2517,13600.0
2007-03-23 10:35:00,35.95,36.02,35.95,35.99,15400.0,24.2517,24.299,24.2517,24.2787,15400.0
2007-03-23 10:40:00,35.98,36.06,35.95,36.06,40400.0,24.272,24.326,24.2517,24.326,40400.0
2007-03-23 10:45:00,36.06,36.13,36.05,36.13,49000.0,24.326,24.3732,24.3192,24.3732,49000.0
2007-03-23 10:50:00,36.13,36.16,36.13,36.16,18800.0,24.3732,24.3934,24.3732,24.3934,18800.0
2007-03-23 10:55:00,36.15,36.2,36.15,36.2,23800.0,24.3867,24.4204,24.3867,24.4204,23800.0
2007-03-23 11:00:00,36.2,36.2,36.13,36.16,22400.0,24.4204,24.4204,24.3732,24.3934,22400.0
2007-03-23 11:05:00,36.15,36.18,36.13,36.18,27800.0,24.3867,24.4069,24.3732,24.4069,27800.0
2007-03-23 11:10:00,36.18,36.18,36.13,36.14,31000.0,24.4069,24.4069,24.3732,24.3799,31000.0
2007-03-23 11:15:00,36.15,36.18,36.15,36.15,29000.0,24.3867,24.4069,24.3867,24.3867,29000.0
2007-03-23 11:20:00,36.15,36.15,36.13,36.13,14400.0,24.3867,24.3867,24.3732,24.3732,14400.0
2007-03-23 11:25:00,36.13,36.16,36.13,36.16,16200.0,24.3732,24.3934,24.3732,24.3934,16200.0
2007-03-23 11:30:00,36.16,36.17,36.13,36.14,22400.0,24.3934,24.4002,24.3732,24.3799,22400.0
2007-03-23 11:35:00,36.15,36.16,36.1,36.1,23800.0,24.3867,24.3934,24.3529,24.3529,23800.0
2007-03-23 11:40:00,36.1,36.1,36.03,36.03,20000.0,24.3529,24.3529,24.3057,24.3057,20000.0
2007-03-23 11:45:00,36.03,36.04,36.02,36.02,14600.0,24.3057,24.3125,24.299,24.299,14600.0
2007-03-23 11:50:00,36.02,36.02,36.01,36.01,11000.0,24.299,24.299,24.2922,24.2922,11000.0
2007-03-23 11:55:00,36.0,36.02,36.0,36.0,14000.0,24.2855,24.299,24.2855,24.2855,14000.0
2007-03-23 12:00:00,36.0,36.04,36.0,36.03,11800.0,24.2855,24.3125,24.2855,24.3057,11800.0
2007-03-23 12:05:00,36.03,36.03,35.99,36.01,21400.0,24.3057,24.3057,24.2787,24.2922,21400.0
2007-03-23 12:10:00,36.01,36.02,35.99,36.0,14800.0,24.2922,24.299,24.2787,24.2855,14800.0
2007-03-23 12:15:00,36.0,36.01,35.98,35.98,32000.0,24.2855,24.2922,24.272,24.272,32000.0
2007-03-23 12:20:00,35.98,36.01,35.98,35.99,16800.0,24.272,24.2922,24.272,24.2787,16800.0
2007-03-23 12:25:00,35.99,35.99,35.99,35.99,3600.0,24.2787,24.2787,24.2787,24.2787,3600.0
2007-03-23 12:30:00,35.98,36.0,35.98,35.98,19000.0,24.272,24.2855,24.272,24.272,19000.0
2007-03-23 12:35:00,35.99,35.99,35.96,35.97,8400.0,24.2787,24.2787,24.2585,24.2652,8400.0
2007-03-23 12:40:00,35.97,35.99,35.97,35.98,7200.0,24.2652,24.2787,24.2652,24.272,7200.0
2007-03-23 12:45:00,35.99,36.0,35.98,35.99,10000.0,24.2787,24.2855,24.272,24.2787,10000.0
2007-03-23 12:50:00,35.99,35.99,35.98,35.98,11600.0,24.2787,24.2787,24.272,24.272,11600.0
2007-03-23 12:55:00,35.98,35.98,35.97,35.98,2200.0,24.272,24.272,24.2652,24.272,2200.0
2007-03-23 13:00:00,35.98,36.0,35.98,35.99,11600.0,24.272,24.2855,24.272,24.2787,11600.0
2007-03-23 13:05:00,35.99,35.99,35.99,35.99,16800.0,24.2787,24.2787,24.2787,24.2787,16800.0
2007-03-23 13:10:00,35.99,35.99,35.96,35.96,22400.0,24.2787,24.2787,24.2585,24.2585,22400.0
2007-03-23 13:15:00,35.96,35.98,35.96,35.98,15400.0,24.2585,24.272,24.2585,24.272,15400.0
2007-03-23 13:20:00,35.98,35.98,35.97,35.98,16600.0,24.272,24.272,24.2652,24.272,16600.0
2007-03-23 13:25:00,35.98,35.99,35.95,35.99,17800.0,24.272,24.2787,24.2517,24.2787,17800.0
2007-03-23 13:30:00,35.99,35.99,35.97,35.98,19600.0,24.2787,24.2787,24.2652,24.272,19600.0
2007-03-23 13:35:00,35.98,36.0,35.95,35.99,17800.0,24.272,24.2855,24.2517,24.2787,17800.0
2007-03-23 13:40:00,35.99,35.99,35.99,35.99,10800.0,24.2787,24.2787,24.2787,24.2787,10800.0
2007-03-23 13:45:00,35.99,36.04,35.99,36.03,34200.0,24.2787,24.3125,24.2787,24.3057,34200.0
2007-03-23 13:50:00,36.04,36.05,36.04,36.04,12000.0,24.3125,24.3192,24.3125,24.3125,12000.0
2007-03-23 13:55:00,36.04,36.04,36.02,36.04,7000.0,24.3125,24.3125,24.299,24.3125,7000.0
2007-03-23 14:00:00,36.04,36.04,36.02,36.02,7600.0,24.3125,24.3125,24.299,24.299,7600.0
2007-03-23 14:05:00,36.02,36.04,36.02,36.03,6200.0,24.299,24.3125,24.299,24.3057,6200.0
2007-03-23 14:10:00,36.03,36.05,36.03,36.03,7200.0,24.3057,24.3192,24.3057,24.3057,7200.0
2007-03-23 14:15:00,36.02,36.03,35.99,35.99,5200.0,24.299,24.3057,24.2787,24.2787,5200.0
2007-03-23 14:20:00,35.99,36.02,35.99,36.02,18400.0,24.2787,24.299,24.2787,24.299,18400.0
2007-03-23 14:25:00,36.02,36.03,36.02,36.02,10800.0,24.299,24.3057,24.299,24.299,10800.0
2007-03-23 14:30:00,36.02,36.04,36.01,36.04,9200.0,24.299,24.3125,24.2922,24.3125,9200.0
2007-03-23 14:35:00,36.04,36.04,36.02,36.03,4600.0,24.3125,24.3125,24.299,24.3057,4600.0
2007-03-23 14:40:00,36.03,36.04,36.02,36.03,11000.0,24.3057,24.3125,24.299,24.3057,11000.0
2007-03-23 14:45:00,36.03,36.05,36.02,36.05,8600.0,24.3057,24.3192,24.299,24.3192,8600.0
2007-03-23 14:50:00,36.05,36.07,36.04,36.07,12400.0,24.3192,24.3327,24.3125,24.3327,12400.0
2007-03-23 14:55:00,36.08,36.1,36.08,36.09,27000.0,24.3394,24.3529,24.3394,24.3462,27000.0
2007-03-23 15:00:00,36.09,36.09,36.08,36.09,14000.0,24.3462,24.3462,24.3394,24.3462,14000.0
2007-03-23 15:05:00,36.09,36.09,36.08,36.09,10400.0,24.3462,24.3462,24.3394,24.3462,10400.0
2007-03-23 15:10:00,36.09,36.1,36.07,36.1,18400.0,24.3462,24.3529,24.3327,24.3529,18400.0
2007-03-23 15:15:00,36.1,36.12,36.07,36.12,23000.0,24.3529,24.3664,24.3327,24.3664,23000.0
2007-03-23 15:20:00,36.12,36.13,36.1,36.12,11000.0,24.3664,24.3732,24.3529,24.3664,11000.0
2007-03-23 15:25:00,36.12,36.14,36.12,36.13,18600.0,24.3664,24.3799,24.3664,24.3732,18600.0
2007-03-23 15:30:00,36.13,36.13,36.12,36.12,21600.0,24.3732,24.3732,24.3664,24.3664,21600.0
2007-03-23 15:35:00,36.12,36.12,36.1,36.1,13600.0,24.3664,24.3664,24.3529,24.3529,13600.0
2007-03-23 15:40:00,36.1,36.1,36.1,36.1,14200.0,24.3529,24.3529,24.3529,24.3529,14200.0
2007-03-23 15:45:00,36.1,36.1,36.08,36.1,41600.0,24.3529,24.3529,24.3394,24.3529,41600.0
2007-03-23 15:50:00,36.11,36.12,36.09,36.1,28800.0,24.3597,24.3664,24.3462,24.3529,28800.0
2007-03-23 15:55:00,36.1,36.13,36.1,36.12,44600.0,24.3529,24.3732,24.3529,24.3664,44600.0
2007-03-26 09:30:00,36.12,36.12,35.91,35.91,17600.0,24.3664,24.3664,24.2248,24.2248,17600.0
2007-03-26 09:35:00,35.95,35.95,35.91,35.93,14800.0,24.2517,24.2517,24.2248,24.2383,14800.0
2007-03-26 09:40:00,35.94,35.97,35.9,35.95,22400.0,24.245,24.2652,24.218,24.2517,22400.0
2007-03-26 09:45:00,35.98,35.99,35.94,35.98,12800.0,24.272,24.2787,24.245,24.272,12800.0
2007-03-26 09:50:00,35.99,36.0,35.92,35.94,12600.0,24.2787,24.2855,24.2315,24.245,12600.0
2007-03-26 09:55:00,35.94,35.97,35.92,35.97,14800.0,24.245,24.2652,24.2315,24.2652,14800.0
2007-03-26 10:00:00,35.97,35.97,35.74,35.85,43000.0,24.2652,24.2652,24.1101,24.1843,43000.0
2007-03-26 10:05:00,35.84,35.84,35.66,35.72,34200.0,24.1775,24.1775,24.0561,24.0966,34200.0
2007-03-26 10:10:00,35.72,35.77,35.67,35.77,31800.0,24.0966,24.1303,24.0629,24.1303,31800.0
2007-03-26 10:15:00,35.77,35.79,35.73,35.74,41800.0,24.1303,24.1438,24.1033,24.1101,41800.0
2007-03-26 10:20:00,35.74,35.77,35.64,35.64,17800.0,24.1101,24.1303,24.0426,24.0426,17800.0
2007-03-26 10:25:00,35.62,35.7,35.56,35.57,36600.0,24.0291,24.0831,23.9887,23.9954,36600.0
2007-03-26 10:30:00,35.54,35.63,35.52,35.54,59600.0,23.9752,24.0359,23.9617,23.9752,59600.0
2007-03-26 10:35:00,35.54,35.64,35.54,35.64,17400.0,23.9752,24.0426,23.9752,24.0426,17400.0
2007-03-26 10:40:00,35.64,35.73,35.64,35.68,12200.0,24.0426,24.1033,24.0426,24.0696,12200.0
2007-03-26 10:45:00,35.68,35.69,35.66,35.69,15400.0,24.0696,24.0763,24.0561,24.0763,15400.0
2007-03-26 10:50:00,35.69,35.71,35.67,35.67,5000.0,24.0763,24.0898,24.0629,24.0629,5000.0
2007-03-26 10:55:00,35.68,35.7,35.68,35.68,3600.0,24.0696,24.0831,24.0696,24.0696,3600.0
2007-03-26 11:00:00,35.69,35.7,35.59,35.59,11800.0,24.0763,24.0831,24.0089,24.0089,11800.0
2007-03-26 11:05:00,35.59,35.64,35.59,35.64,5600.0,24.0089,24.0426,24.0089,24.0426,5600.0
2007-03-26 11:10:00,35.64,35.66,35.62,35.63,6200.0,24.0426,24.0561,24.0291,24.0359,6200.0
2007-03-26 11:15:00,35.62,35.63,35.6,35.63,4600.0,24.0291,24.0359,24.0156,24.0359,4600.0
2007-03-26 11:20:00,35.66,35.74,35.6,35.7,18800.0,24.0561,24.1101,24.0156,24.0831,18800.0
2007-03-26 11:25:00,35.71,35.71,35.68,35.68,7200.0,24.0898,24.0898,24.0696,24.0696,7200.0
2007-03-26 11:30:00,35.7,35.72,35.69,35.69,8200.0,24.0831,24.0966,24.0763,24.0763,8200.0
2007-03-26 11:35:00,35.71,35.77,35.71,35.77,12000.0,24.0898,24.1303,24.0898,24.1303,12000.0
2007-03-26 11:40:00,35.76,35.77,35.73,35.77,13200.0,24.1236,24.1303,24.1033,24.1303,13200.0
2007-03-26 11:45:00,35.76,35.79,35.73,35.74,13200.0,24.1236,24.1438,24.1033,24.1101,13200.0
2007-03-26 11:50:00,35.74,35.76,35.74,35.75,7200.0,24.1101,24.1236,24.1101,24.1168,7200.0
2007-03-26 11:55:00,35.75,35.81,35.75,35.8,14000.0,24.1168,24.1573,24.1168,24.1506,14000.0
2007-03-26 12:00:00,35.81,35.84,35.8,35.81,32400.0,24.1573,24.1775,24.1506,24.1573,32400.0
2007-03-26 12:05:00,35.81,35.82,35.77,35.79,30000.0,24.1573,24.164,24.1303,24.1438,30000.0
2007-03-26 12:10:00,35.79,35.82,35.77,35.81,22600.0,24.1438,24.164,24.1303,24.1573,22600.0
2007-03-26 12:15:00,35.81,35.82,35.8,35.81,33200.0,24.1573,24.164,24.1506,24.1573,33200.0
2007-03-26 12:20:00,35.82,35.9,35.8,35.9,31400.0,24.164,24.218,24.1506,24.218,31400.0
2007-03-26 12:25:00,35.9,35.92,35.9,35.9,15200.0,24.218,24.2315,24.218,24.218,15200.0
2007-03-26 12:30:00,35.9,35.92,35.89,35.89,5000.0,24.218,24.2315,24.2113,24.2113,5000.0
2007-03-26 12:35:00,35.91,35.91,35.88,35.88,4600.0,24.2248,24.2248,24.2045,24.2045,4600.0
2007-03-26 12:40:00,35.88,35.88,35.85,35.88,6400.0,24.2045,24.2045,24.1843,24.2045,6400.0
2007-03-26 12:45:00,35.88,35.92,35.88,35.88,9800.0,24.2045,24.2315,24.2045,24.2045,9800.0
2007-03-26 12:50:00,35.88,35.9,35.84,35.84,7800.0,24.2045,24.218,24.1775,24.1775,7800.0
2007-03-26 12:55:00,35.84,35.87,35.83,35.84,18400.0,24.1775,24.1978,24.1708,24.1775,18400.0
2007-03-26 13:00:00,35.85,35.87,35.84,35.85,6200.0,24.1843,24.1978,24.1775,24.1843,6200.0
2007-03-26 13:05:00,35.85,35.87,35.85,35.86,6800.0,24.1843,24.1978,24.1843,24.191,6800.0
2007-03-26 13:10:00,35.87,35.88,35.87,35.88,7000.0,24.1978,24.2045,24.1978,24.2045,7000.0
2007-03-26 13:15:00,35.88,35.9,35.88,35.88,4400.0,24.2045,24.218,24.2045,24.2045,4400.0
2007-03-26 13:20:00,35.88,35.89,35.88,35.89,5200.0,24.2045,24.2113,24.2045,24.2113,5200.0
2007-03-26 13:25:00,35.9,35.9,35.88,35.9,9200.0,24.218,24.218,24.2045,24.218,9200.0
2007-03-26 13:30:00,35.9,35.95,35.9,35.92,34200.0,24.218,24.2517,24.218,24.2315,34200.0
2007-03-26 13:35:00,35.92,35.99,35.92,35.98,21400.0,24.2315,24.2787,24.2315,24.272,21400.0
2007-03-26 13:40:00,35.99,35.99,35.97,35.99,11400.0,24.2787,24.2787,24.2652,24.2787,11400.0
2007-03-26 13:45:00,35.99,35.99,35.95,35.96,12200.0,24.2787,24.2787,24.2517,24.2585,12200.0
2007-03-26 13:50:00,35.96,35.96,35.93,35.95,7800.0,24.2585,24.2585,24.2383,24.2517,7800.0
2007-03-26 13:55:00,35.95,35.99,35.95,35.98,22200.0,24.2517,24.2787,24.2517,24.272,22200.0
2007-03-26 14:00:00,35.99,36.04,35.99,36.03,18400.0,24.2787,24.3125,24.2787,24.3057,18400.0
2007-03-26 14:05:00,36.02,36.05,36.02,36.04,10400.0,24.299,24.3192,24.299,24.3125,10400.0
2007-03-26 14:10:00,36.04,36.06,36.04,36.06,5200.0,24.3125,24.326,24.3125,24.326,5200.0
2007-03-26 14:15:00,36.05,36.09,36.05,36.09,12200.0,24.3192,24.3462,24.3192,24.3462,12200.0
2007-03-26 14:20:00,36.08,36.13,36.08,36.1,25000.0,24.3394,24.3732,24.3394,24.3529,25000.0
2007-03-26 14:25:00,36.1,36.1,36.07,36.08,3600.0,24.3529,24.3529,24.3327,24.3394,3600.0
2007-03-26 14:30:00,36.08,36.08,36.04,36.04,15800.0,24.3394,24.3394,24.3125,24.3125,15800.0
2007-03-26 14:35:00,36.02,36.03,36.02,36.02,19600.0,24.299,24.3057,24.299,24.299,19600.0
2007-03-26 14:40:00,36.02,36.04,36.02,36.02,16400.0,24.299,24.3125,24.299,24.299,16400.0
2007-03-26 14:45:00,36.02,36.04,36.02,36.02,7000.0,24.299,24.3125,24.299,24.299,7000.0
2007-03-26 14:50:00,36.01,36.02,36.01,36.02,17200.0,24.2922,24.299,24.2922,24.299,17200.0
2007-03-26 14:55:00,36.02,36.06,36.01,36.06,22600.0,24.299,24.326,24.2922,24.326,22600.0
2007-03-26 15:00:00,36.07,36.12,36.06,36.11,28400.0,24.3327,24.3664,24.326,24.3597,28400.0
2007-03-26 15:05:00,36.11,36.11,36.06,36.07,12200.0,24.3597,24.3597,24.326,24.3327,12200.0
2007-03-26 15:10:00,36.07,36.07,36.02,36.03,11000.0,24.3327,24.3327,24.299,24.3057,11000.0
2007-03-26 15:15:00,36.02,36.05,36.02,36.04,12800.0,24.299,24.3192,24.299,24.3125,12800.0
2007-03-26 15:20:00,36.03,36.05,36.02,36.05,11000.0,24.3057,24.3192,24.299,24.3192,11000.0
2007-03-26 15:25:00,36.05,36.1,36.04,36.09,18000.0,24.3192,24.3529,24.3125,24.3462,18000.0
2007-03-26 15:30:00,36.09,36.12,36.07,36.1,36800.0,24.3462,24.3664,24.3327,24.3529,36800.0
2007-03-26 15:35:00,36.1,36.11,36.06,36.08,26200.0,24.3529,24.3597,24.326,24.3394,26200.0
2007-03-26 15:40:00,36.08,36.1,36.08,36.1,32000.0,24.3394,24.3529,24.3394,24.3529,32000.0
2007-03-26 15:45:00,36.1,36.13,36.1,36.13,31600.0,24.3529,24.3732,24.3529,24.3732,31600.0
2007-03-26 15:50:00,36.13,36.13,36.09,36.09,30000.0,24.3732,24.3732,24.3462,24.3462,30000.0
2007-03-26 15:55:00,36.09,36.13,36.08,36.13,57800.0,24.3462,24.3732,24.3394,24.3732,57800.0
2007-03-27 09:30:00,35.88,35.99,35.8,35.87,25200.0,24.2045,24.2787,24.1506,24.1978,25200.0
2007-03-27 09:35:00,35.87,35.95,35.84,35.88,28600.0,24.1978,24.2517,24.1775,24.2045,28600.0
2007-03-27 09:40:00,35.88,35.92,35.81,35.88,29600.0,24.2045,24.2315,24.1573,24.2045,29600.0
2007-03-27 09:45:00,35.88,35.9,35.87,35.9,15000.0,24.2045,24.218,24.1978,24.218,15000.0
2007-03-27 09:50:00,35.91,35.93,35.87,35.9,27000.0,24.2248,24.2383,24.1978,24.218,27000.0
2007-03-27 09:55:00,35.9,35.96,35.88,35.92,36600.0,24.218,24.2585,24.2045,24.2315,36600.0
2007-03-27 10:00:00,35.91,36.0,35.89,36.0,56200.0,24.2248,24.2855,24.2113,24.2855,56200.0
2007-03-27 10:05:00,36.0,36.0,35.88,35.88,10600.0,24.2855,24.2855,24.2045,24.2045,10600.0
2007-03-27 10:10:00,35.88,35.88,35.81,35.81,19400.0,24.2045,24.2045,24.1573,24.1573,19400.0
2007-03-27 10:15:00,35.81,35.88,35.81,35.85,15600.0,24.1573,24.2045,24.1573,24.1843,15600.0
2007-03-27 10:20:00,35.86,35.9,35.83,35.88,27600.0,24.191,24.218,24.1708,24.2045,27600.0
2007-03-27 10:25:00,35.87,35.88,35.83,35.84,19200.0,24.1978,24.2045,24.1708,24.1775,19200.0
2007-03-27 10:30:00,35.83,35.84,35.79,35.8,26600.0,24.1708,24.1775,24.1438,24.1506,26600.0
2007-03-27 10:35:00,35.81,35.87,35.8,35.87,36000.0,24.1573,24.1978,24.1506,24.1978,36000.0
2007-03-27 10:40:00,35.87,35.9,35.86,35.9,15200.0,24.1978,24.218,24.191,24.218,15200.0
2007-03-27 10:45:00,35.9,35.9,35.87,35.87,6600.0,24.218,24.218,24.1978,24.1978,6600.0
2007-03-27 10:50:00,35.87,35.9,35.85,35.89,8400.0,24.1978,24.218,24.1843,24.2113,8400.0
2007-03-27 10:55:00,35.88,35.88,35.87,35.88,5400.0,24.2045,24.2045,24.1978,24.2045,5400.0
2007-03-27 11:00:00,35.87,35.88,35.85,35.88,19400.0,24.1978,24.2045,24.1843,24.2045,19400.0
2007-03-27 11:05:00,35.88,35.91,35.85,35.85,16200.0,24.2045,24.2248,24.1843,24.1843,16200.0
2007-03-27 11:10:00,35.85,35.86,35.85,35.85,7800.0,24.1843,24.191,24.1843,24.1843,7800.0
2007-03-27 11:15:00,35.85,35.85,35.85,35.85,10400.0,24.1843,24.1843,24.1843,24.1843,10400.0
2007-03-27 11:20:00,35.85,35.86,35.85,35.85,29600.0,24.1843,24.191,24.1843,24.1843,29600.0
2007-03-27 11:25:00,35.84,35.84,35.83,35.83,24600.0,24.1775,24.1775,24.1708,24.1708,24600.0
2007-03-27 11:30:00,35.83,35.83,35.8,35.81,23400.0,24.1708,24.1708,24.1506,24.1573,23400.0
2007-03-27 11:35:00,35.81,35.81,35.78,35.78,7200.0,24.1573,24.1573,24.1371,24.1371,7200.0
2007-03-27 11:40:00,35.78,35.8,35.77,35.8,13200.0,24.1371,24.1506,24.1303,24.1506,13200.0
2007-03-27 11:45:00,35.8,35.83,35.8,35.83,9400.0,24.1506,24.1708,24.1506,24.1708,9400.0
2007-03-27 11:50:00,35.83,35.83,35.8,35.8,8000.0,24.1708,24.1708,24.1506,24.1506,8000.0
2007-03-27 11:55:00,35.81,35.81,35.8,35.81,3600.0,24.1573,24.1573,24.1506,24.1573,3600.0
2007-03-27 12:00:00,35.81,35.81,35.77,35.77,9400.0,24.1573,24.1573,24.1303,24.1303,9400.0
2007-03-27 12:05:00,35.78,35.79,35.77,35.79,27400.0,24.1371,24.1438,24.1303,24.1438,27400.0
2007-03-27 12:10:00,35.8,35.8,35.79,35.8,5000.0,24.1506,24.1506,24.1438,24.1506,5000.0
2007-03-27 12:15:00,35.8,35.8,35.79,35.79,8800.0,24.1506,24.1506,24.1438,24.1438,8800.0
2007-03-27 12:20:00,35.79,35.79,35.76,35.77,9200.0,24.1438,24.1438,24.1236,24.1303,9200.0
2007-03-27 12:25:00,35.76,35.77,35.76,35.77,8600.0,24.1236,24.1303,24.1236,24.1303,8600.0
2007-03-27 12:30:00,35.77,35.8,35.77,35.79,8400.0,24.1303,24.1506,24.1303,24.1438,8400.0
2007-03-27 12:35:00,35.8,35.8,35.78,35.79,6200.0,24.1506,24.1506,24.1371,24.1438,6200.0
2007-03-27 12:40:00,35.79,35.79,35.77,35.77,6600.0,24.1438,24.1438,24.1303,24.1303,6600.0
2007-03-27 12:45:00,35.77,35.78,35.77,35.78,9400.0,24.1303,24.1371,24.1303,24.1371,9400.0
2007-03-27 12:50:00,35.78,35.78,35.77,35.77,8800.0,24.1371,24.1371,24.1303,24.1303,8800.0
2007-03-27 12:55:00,35.77,35.79,35.76,35.77,25800.0,24.1303,24.1438,24.1236,24.1303,25800.0
2007-03-27 13:00:00,35.77,35.77,35.76,35.77,5400.0,24.1303,24.1303,24.1236,24.1303,5400.0
2007-03-27 13:05:00,35.77,35.8,35.77,35.8,12600.0,24.1303,24.1506,24.1303,24.1506,12600.0
2007-03-27 13:10:00,35.8,35.8,35.79,35.79,6400.0,24.1506,24.1506,24.1438,24.1438,6400.0
2007-03-27 13:15:00,35.78,35.8,35.76,35.8,22800.0,24.1371,24.1506,24.1236,24.1506,22800.0
2007-03-27 13:20:00,35.79,35.8,35.79,35.79,4600.0,24.1438,24.1506,24.1438,24.1438,4600.0
2007-03-27 13:25:00,35.79,35.79,35.77,35.77,4600.0,24.1438,24.1438,24.1303,24.1303,4600.0
2007-03-27 13:30:00,35.77,35.77,35.72,35.73,18400.0,24.1303,24.1303,24.0966,24.1033,18400.0
2007-03-27 13:35:00,35.73,35.74,35.72,35.72,13400.0,24.1033,24.1101,24.0966,24.0966,13400.0
2007-03-27 13:40:00,35.72,35.78,35.72,35.76,13200.0,24.0966,24.1371,24.0966,24.1236,13200.0
2007-03-27 13:45:00,35.77,35.78,35.77,35.78,5000.0,24.1303,24.1371,24.1303,24.1371,5000.0
2007-03-27 13:50:00,35.78,35.78,35.74,35.74,6200.0,24.1371,24.1371,24.1101,24.1101,6200.0
2007-03-27 13:55:00,35.74,35.74,35.72,35.73,19000.0,24.1101,24.1101,24.0966,24.1033,19000.0
2007-03-27 14:00:00,35.73,35.74,35.7,35.7,18000.0,24.1033,24.1101,24.0831,24.0831,18000.0
2007-03-27 14:05:00,35.71,35.73,35.69,35.7,18000.0,24.0898,24.1033,24.0763,24.0831,18000.0
2007-03-27 14:10:00,35.7,35.72,35.69,35.72,16400.0,24.0831,24.0966,24.0763,24.0966,16400.0
2007-03-27 14:15:00,35.72,35.73,35.68,35.69,20000.0,24.0966,24.1033,24.0696,24.0763,20000.0
2007-03-27 14:20:00,35.69,35.69,35.65,35.66,18400.0,24.0763,24.0763,24.0494,24.0561,18400.0
2007-03-27 14:25:00,35.66,35.69,35.66,35.66,11400.0,24.0561,24.0763,24.0561,24.0561,11400.0
2007-03-27 14:30:00,35.66,35.69,35.65,35.69,11000.0,24.0561,24.0763,24.0494,24.0763,11000.0
2007-03-27 14:35:00,35.69,35.69,35.67,35.69,17600.0,24.0763,24.0763,24.0629,24.0763,17600.0
2007-03-27 14:40:00,35.69,35.69,35.68,35.69,5600.0,24.0763,24.0763,24.0696,24.0763,5600.0
2007-03-27 14:45:00,35.69,35.69,35.68,35.68,16000.0,24.0763,24.0763,24.0696,24.0696,16000.0
2007-03-27 14:50:00,35.67,35.7,35.67,35.7,7200.0,24.0629,24.0831,24.0629,24.0831,7200.0
2007-03-27 14:55:00,35.7,35.74,35.69,35.74,14200.0,24.0831,24.1101,24.0763,24.1101,14200.0
2007-03-27 15:00:00,35.75,35.75,35.73,35.73,8000.0,24.1168,24.1168,24.1033,24.1033,8000.0
2007-03-27 15:05:00,35.73,35.77,35.73,35.75,6800.0,24.1033,24.1303,24.1033,24.1168,6800.0
2007-03-27 15:10:00,35.76,35.78,35.75,35.77,7400.0,24.1236,24.1371,24.1168,24.1303,7400.0
2007-03-27 15:15:00,35.77,35.78,35.76,35.77,11000.0,24.1303,24.1371,24.1236,24.1303,11000.0
2007-03-27 15:20:00,35.77,35.78,35.77,35.78,10600.0,24.1303,24.1371,24.1303,24.1371,10600.0
2007-03-27 15:25:00,35.79,35.82,35.79,35.82,9200.0,24.1438,24.164,24.1438,24.164,9200.0
2007-03-27 15:30:00,35.82,35.87,35.82,35.85,18800.0,24.164,24.1978,24.164,24.1843,18800.0
2007-03-27 15:35:00,35.85,35.86,35.85,35.85,6800.0,24.1843,24.191,24.1843,24.1843,6800.0
2007-03-27 15:40:00,35.85,35.87,35.82,35.87,31600.0,24.1843,24.1978,24.164,24.1978,31600.0
2007-03-27 15:45:00,35.87,35.87,35.81,35.81,11400.0,24.1978,24.1978,24.1573,24.1573,11400.0
2007-03-27 15:50:00,35.81,35.81,35.8,35.81,20600.0,24.1573,24.1573,24.1506,24.1573,20600.0
2007-03-27 15:55:00,35.81,35.82,35.81,35.81,35200.0,24.1573,24.164,24.1573,24.1573,35200.0
2007-03-28 09:30:00,35.74,35.74,35.65,35.65,30400.0,24.1101,24.1101,24.0494,24.0494,30400.0
2007-03-28 09:35:00,35.65,35.66,35.41,35.47,26800.0,24.0494,24.0561,23.8875,23.9279,26800.0
2007-03-28 09:40:00,35.47,35.48,35.43,35.45,34000.0,23.9279,23.9347,23.901,23.9144,34000.0
2007-03-28 09:45:00,35.45,35.46,35.44,35.46,41800.0,23.9144,23.9212,23.9077,23.9212,41800.0
2007-03-28 09:50:00,35.45,35.48,35.44,35.48,36000.0,23.9144,23.9347,23.9077,23.9347,36000.0
2007-03-28 09:55:00,35.48,35.49,35.46,35.46,13600.0,23.9347,23.9414,23.9212,23.9212,13600.0
2007-03-28 10:00:00,35.46,35.48,35.43,35.43,27600.0,23.9212,23.9347,23.901,23.901,27600.0
2007-03-28 10:05:00,35.43,35.45,35.41,35.43,28200.0,23.901,23.9144,23.8875,23.901,28200.0
2007-03-28 10:10:00,35.43,35.43,35.37,35.38,23800.0,23.901,23.901,23.8605,23.8672,23800.0
2007-03-28 10:15:00,35.38,35.43,35.38,35.43,11200.0,23.8672,23.901,23.8672,23.901,11200.0
2007-03-28 10:20:00,35.43,35.49,35.43,35.48,19800.0,23.901,23.9414,23.901,23.9347,19800.0
2007-03-28 10:25:00,35.48,35.48,35.46,35.48,6000.0,23.9347,23.9347,23.9212,23.9347,6000.0
2007-03-28 10:30:00,35.48,35.48,35.31,35.31,36200.0,23.9347,23.9347,23.82,23.82,36200.0
2007-03-28 10:35:00,35.31,35.35,35.27,35.35,24800.0,23.82,23.847,23.793,23.847,24800.0
2007-03-28 10:40:00,35.35,35.37,35.31,35.31,16600.0,23.847,23.8605,23.82,23.82,16600.0
2007-03-28 10:45:00,35.27,35.3,35.22,35.3,20200.0,23.793,23.8133,23.7593,23.8133,20200.0
2007-03-28 10:50:00,35.29,35.33,35.29,35.31,8400.0,23.8065,23.8335,23.8065,23.82,8400.0
2007-03-28 10:55:00,35.31,35.38,35.3,35.35,25600.0,23.82,23.8672,23.8133,23.847,25600.0
2007-03-28 11:00:00,35.34,35.35,35.32,35.35,22400.0,23.8402,23.847,23.8267,23.847,22400.0
2007-03-28 11:05:00,35.35,35.38,35.34,35.37,20200.0,23.847,23.8672,23.8402,23.8605,20200.0
2007-03-28 11:10:00,35.37,35.37,35.33,35.33,22800.0,23.8605,23.8605,23.8335,23.8335,22800.0
2007-03-28 11:15:00,35.33,35.33,35.3,35.31,12600.0,23.8335,23.8335,23.8133,23.82,12600.0
2007-03-28 11:20:00,35.31,35.31,35.24,35.26,20800.0,23.82,23.82,23.7728,23.7863,20800.0
2007-03-28 11:25:00,35.26,35.29,35.23,35.23,20200.0,23.7863,23.8065,23.766,23.766,20200.0
2007-03-28 11:30:00,35.24,35.3,35.23,35.3,18200.0,23.7728,23.8133,23.766,23.8133,18200.0
2007-03-28 11:35:00,35.3,35.33,35.28,35.33,16200.0,23.8133,23.8335,23.7998,23.8335,16200.0
2007-03-28 11:40:00,35.33,35.36,35.33,35.36,11800.0,23.8335,23.8537,23.8335,23.8537,11800.0
2007-03-28 11:45:00,35.35,35.36,35.35,35.35,4000.0,23.847,23.8537,23.847,23.847,4000.0
2007-03-28 11:50:00,35.35,35.36,35.35,35.36,4000.0,23.847,23.8537,23.847,23.8537,4000.0
2007-03-28 11:55:00,35.37,35.4,35.37,35.38,22200.0,23.8605,23.8807,23.8605,23.8672,22200.0
2007-03-28 12:00:00,35.38,35.48,35.38,35.48,18400.0,23.8672,23.9347,23.8672,23.9347,18400.0
2007-03-28 12:05:00,35.47,35.54,35.47,35.51,20800.0,23.9279,23.9752,23.9279,23.9549,20800.0
2007-03-28 12:10:00,35.52,35.53,35.49,35.53,5200.0,23.9617,23.9684,23.9414,23.9684,5200.0
2007-03-28 12:15:00,35.54,35.6,35.52,35.6,18200.0,23.9752,24.0156,23.9617,24.0156,18200.0
2007-03-28 12:20:00,35.6,35.62,35.59,35.6,14400.0,24.0156,24.0291,24.0089,24.0156,14400.0
2007-03-28 12:25:00,35.59,35.63,35.59,35.61,18400.0,24.0089,24.0359,24.0089,24.0224,18400.0
2007-03-28 12:30:00,35.6,35.6,35.58,35.59,9200.0,24.0156,24.0156,24.0021,24.0089,9200.0
2007-03-28 12:35:00,35.59,35.6,35.57,35.6,3400.0,24.0089,24.0156,23.9954,24.0156,3400.0
2007-03-28 12:40:00,35.6,35.6,35.59,35.6,3600.0,24.0156,24.0156,24.0089,24.0156,3600.0
2007-03-28 12:45:00,35.6,35.6,35.59,35.6,2800.0,24.0156,24.0156,24.0089,24.0156,2800.0
2007-03-28 12:50:00,35.59,35.59,35.53,35.54,16800.0,24.0089,24.0089,23.9684,23.9752,16800.0
2007-03-28 12:55:00,35.54,35.55,35.54,35.55,2200.0,23.9752,23.9819,23.9752,23.9819,2200.0
2007-03-28 13:00:00,35.55,35.55,35.48,35.49,6200.0,23.9819,23.9819,23.9347,23.9414,6200.0
2007-03-28 13:05:00,35.49,35.49,35.48,35.48,9400.0,23.9414,23.9414,23.9347,23.9347,9400.0
2007-03-28 13:10:00,35.48,35.48,35.43,35.44,5200.0,23.9347,23.9347,23.901,23.9077,5200.0
2007-03-28 13:15:00,35.43,35.44,35.43,35.44,6200.0,23.901,23.9077,23.901,23.9077,6200.0
2007-03-28 13:20:00,35.44,35.47,35.44,35.47,4800.0,23.9077,23.9279,23.9077,23.9279,4800.0
2007-03-28 13:25:00,35.47,35.47,35.45,35.45,8400.0,23.9279,23.9279,23.9144,23.9144,8400.0
2007-03-28 13:30:00,35.45,35.46,35.44,35.46,8000.0,23.9144,23.9212,23.9077,23.9212,8000.0
2007-03-28 13:35:00,35.46,35.5,35.45,35.49,7400.0,23.9212,23.9482,23.9144,23.9414,7400.0
2007-03-28 13:40:00,35.47,35.49,35.47,35.49,5800.0,23.9279,23.9414,23.9279,23.9414,5800.0
2007-03-28 13:45:00,35.5,35.5,35.47,35.49,4000.0,23.9482,23.9482,23.9279,23.9414,4000.0
2007-03-28 13:50:00,35.49,35.49,35.43,35.43,7600.0,23.9414,23.9414,23.901,23.901,7600.0
2007-03-28 13:55:00,35.42,35.46,35.42,35.46,5600.0,23.8942,23.9212,23.8942,23.9212,5600.0
2007-03-28 14:00:00,35.47,35.51,35.47,35.49,8000.0,23.9279,23.9549,23.9279,23.9414,8000.0
2007-03-28 14:05:00,35.49,35.49,35.44,35.44,5800.0,23.9414,23.9414,23.9077,23.9077,5800.0
2007-03-28 14:10:00,35.43,35.44,35.38,35.4,11400.0,23.901,23.9077,23.8672,23.8807,11400.0
2007-03-28 14:15:00,35.39,35.4,35.32,35.34,14600.0,23.874,23.8807,23.8267,23.8402,14600.0
2007-03-28 14:20:00,35.35,35.35,35.32,35.33,8400.0,23.847,23.847,23.8267,23.8335,8400.0
2007-03-28 14:25:00,35.34,35.38,35.31,35.38,7800.0,23.8402,23.8672,23.82,23.8672,7800.0
2007-03-28 14:30:00,35.37,35.38,35.34,35.37,8800.0,23.8605,23.8672,23.8402,23.8605,8800.0
2007-03-28 14:35:00,35.37,35.37,35.35,35.36,9600.0,23.8605,23.8605,23.847,23.8537,9600.0
2007-03-28 14:40:00,35.37,35.37,35.33,35.33,14600.0,23.8605,23.8605,23.8335,23.8335,14600.0
2007-03-28 14:45:00,35.33,35.33,35.3,35.31,18600.0,23.8335,23.8335,23.8133,23.82,18600.0
2007-03-28 14:50:00,35.31,35.31,35.28,35.3,7400.0,23.82,23.82,23.7998,23.8133,7400.0
2007-03-28 14:55:00,35.31,35.33,35.3,35.32,8400.0,23.82,23.8335,23.8133,23.8267,8400.0
2007-03-28 15:00:00,35.33,35.38,35.33,35.35,27600.0,23.8335,23.8672,23.8335,23.847,27600.0
2007-03-28 15:05:00,35.35,35.35,35.33,35.34,8600.0,23.847,23.847,23.8335,23.8402,8600.0
2007-03-28 15:10:00,35.34,35.37,35.34,35.37,7600.0,23.8402,23.8605,23.8402,23.8605,7600.0
2007-03-28 15:15:00,35.37,35.39,35.36,35.39,12400.0,23.8605,23.874,23.8537,23.874,12400.0
2007-03-28 15:20:00,35.38,35.44,35.36,35.43,30200.0,23.8672,23.9077,23.8537,23.901,30200.0
2007-03-28 15:25:00,35.44,35.49,35.44,35.47,20000.0,23.9077,23.9414,23.9077,23.9279,20000.0
2007-03-28 15:30:00,35.47,35.47,35.42,35.42,36400.0,23.9279,23.9279,23.8942,23.8942,36400.0
2007-03-28 15:35:00,35.42,35.43,35.38,35.42,21800.0,23.8942,23.901,23.8672,23.8942,21800.0
2007-03-28 15:40:00,35.43,35.43,35.41,35.41,5600.0,23.901,23.901,23.8875,23.8875,5600.0
2007-03-28 15:45:00,35.41,35.42,35.39,35.4,18600.0,23.8875,23.8942,23.874,23.8807,18600.0
2007-03-28 15:50:00,35.41,35.41,35.38,35.39,19200.0,23.8875,23.8875,23.8672,23.874,19200.0
2007-03-28 15:55:00,35.39,35.39,35.33,35.37,68600.0,23.874,23.874,23.8335,23.8605,68600.0
2007-03-29 09:35:00,35.62,35.71,35.5,35.5,66000.0,24.0291,24.0898,23.9482,23.9482,66000.0
2007-03-29 09:40:00,35.51,35.51,35.45,35.47,26400.0,23.9549,23.9549,23.9144,23.9279,26400.0
2007-03-29 09:45:00,35.48,35.51,35.45,35.46,10600.0,23.9347,23.9549,23.9144,23.9212,10600.0
2007-03-29 09:50:00,35.46,35.48,35.43,35.46,12400.0,23.9212,23.9347,23.901,23.9212,12400.0
2007-03-29 09:55:00,35.46,35.48,35.46,35.48,9000.0,23.9212,23.9347,23.9212,23.9347,9000.0
2007-03-29 10:00:00,35.48,35.48,35.43,35.45,10800.0,23.9347,23.9347,23.901,23.9144,10800.0
2007-03-29 10:05:00,35.46,35.52,35.46,35.52,17200.0,23.9212,23.9617,23.9212,23.9617,17200.0
2007-03-29 10:10:00,35.52,35.54,35.52,35.54,9000.0,23.9617,23.9752,23.9617,23.9752,9000.0
2007-03-29 10:15:00,35.54,35.58,35.54,35.56,12400.0,23.9752,24.0021,23.9752,23.9887,12400.0
2007-03-29 10:20:00,35.57,35.59,35.52,35.52,19000.0,23.9954,24.0089,23.9617,23.9617,19000.0
2007-03-29 10:25:00,35.51,35.51,35.49,35.49,9600.0,23.9549,23.9549,23.9414,23.9414,9600.0
2007-03-29 10:30:00,35.49,35.49,35.43,35.44,17400.0,23.9414,23.9414,23.901,23.9077,17400.0
2007-03-29 10:35:00,35.44,35.5,35.44,35.49,17800.0,23.9077,23.9482,23.9077,23.9414,17800.0
2007-03-29 10:40:00,35.48,35.49,35.38,35.39,30800.0,23.9347,23.9414,23.8672,23.874,30800.0
2007-03-29 10:45:00,35.38,35.41,35.37,35.38,26800.0,23.8672,23.8875,23.8605,23.8672,26800.0
2007-03-29 10:50:00,35.38,35.42,35.38,35.4,8200.0,23.8672,23.8942,23.8672,23.8807,8200.0
2007-03-29 10:55:00,35.4,35.4,35.37,35.37,12800.0,23.8807,23.8807,23.8605,23.8605,12800.0
2007-03-29 11:00:00,35.36,35.4,35.35,35.35,14000.0,23.8537,23.8807,23.847,23.847,14000.0
2007-03-29 11:05:00,35.35,35.41,35.35,35.4,14200.0,23.847,23.8875,23.847,23.8807,14200.0
2007-03-29 11:10:00,35.4,35.42,35.38,35.4,26800.0,23.8807,23.8942,23.8672,23.8807,26800.0
2007-03-29 11:15:00,35.41,35.42,35.38,35.42,18000.0,23.8875,23.8942,23.8672,23.8942,18000.0
2007-03-29 11:20:00,35.42,35.45,35.38,35.38,16200.0,23.8942,23.9144,23.8672,23.8672,16200.0
2007-03-29 11:25:00,35.38,35.38,35.34,35.34,19400.0,23.8672,23.8672,23.8402,23.8402,19400.0
2007-03-29 11:30:00,35.34,35.34,35.31,35.32,20600.0,23.8402,23.8402,23.82,23.8267,20600.0
2007-03-29 11:35:00,35.33,35.34,35.3,35.32,13600.0,23.8335,23.8402,23.8133,23.8267,13600.0
2007-03-29 11:40:00,35.33,35.33,35.31,35.31,8600.0,23.8335,23.8335,23.82,23.82,8600.0
2007-03-29 11:45:00,35.31,35.31,35.27,35.27,18400.0,23.82,23.82,23.793,23.793,18400.0
2007-03-29 11:50:00,35.27,35.27,35.21,35.22,14400.0,23.793,23.793,23.7525,23.7593,14400.0
2007-03-29 11:55:00,35.22,35.23,35.16,35.16,29800.0,23.7593,23.766,23.7188,23.7188,29800.0
2007-03-29 12:00:00,35.16,35.19,35.16,35.16,16000.0,23.7188,23.7391,23.7188,23.7188,16000.0
2007-03-29 12:05:00,35.17,35.3,35.17,35.28,15400.0,23.7256,23.8133,23.7256,23.7998,15400.0
2007-03-29 12:10:00,35.27,35.27,35.26,35.26,5800.0,23.793,23.793,23.7863,23.7863,5800.0
2007-03-29 12:15:00,35.24,35.24,35.21,35.24,18800.0,23.7728,23.7728,23.7525,23.7728,18800.0
2007-03-29 12:20:00,35.26,35.27,35.19,35.21,17200.0,23.7863,23.793,23.7391,23.7525,17200.0
2007-03-29 12:25:00,35.21,35.22,35.19,35.19,13600.0,23.7525,23.7593,23.7391,23.7391,13600.0
2007-03-29 12:30:00,35.18,35.19,35.16,35.17,10000.0,23.7323,23.7391,23.7188,23.7256,10000.0
2007-03-29 12:35:00,35.17,35.18,35.13,35.13,13000.0,23.7256,23.7323,23.6986,23.6986,13000.0
2007-03-29 12:40:00,35.13,35.18,35.13,35.18,13400.0,23.6986,23.7323,23.6986,23.7323,13400.0
2007-03-29 12:45:00,35.18,35.18,35.16,35.17,17200.0,23.7323,23.7323,23.7188,23.7256,17200.0
2007-03-29 12:50:00,35.17,35.18,35.13,35.13,25800.0,23.7256,23.7323,23.6986,23.6986,25800.0
2007-03-29 12:55:00,35.15,35.16,35.13,35.13,10800.0,23.7121,23.7188,23.6986,23.6986,10800.0
2007-03-29 13:00:00,35.13,35.13,35.09,35.12,22000.0,23.6986,23.6986,23.6716,23.6918,22000.0
2007-03-29 13:05:00,35.12,35.13,35.12,35.13,8600.0,23.6918,23.6986,23.6918,23.6986,8600.0
2007-03-29 13:10:00,35.13,35.14,35.11,35.12,10800.0,23.6986,23.7053,23.6851,23.6918,10800.0
2007-03-29 13:15:00,35.12,35.12,35.05,35.07,17800.0,23.6918,23.6918,23.6446,23.6581,17800.0
2007-03-29 13:20:00,35.07,35.08,35.03,35.06,18200.0,23.6581,23.6648,23.6311,23.6514,18200.0
2007-03-29 13:25:00,35.07,35.08,35.07,35.08,7400.0,23.6581,23.6648,23.6581,23.6648,7400.0
2007-03-29 13:30:00,35.09,35.11,35.09,35.1,9000.0,23.6716,23.6851,23.6716,23.6783,9000.0
2007-03-29 13:35:00,35.1,35.13,35.1,35.1,23800.0,23.6783,23.6986,23.6783,23.6783,23800.0
2007-03-29 13:40:00,35.1,35.1,35.08,35.09,42800.0,23.6783,23.6783,23.6648,23.6716,42800.0
2007-03-29 13:45:00,35.09,35.09,35.04,35.05,23000.0,23.6716,23.6716,23.6379,23.6446,23000.0
2007-03-29 13:50:00,35.05,35.06,35.05,35.05,8800.0,23.6446,23.6514,23.6446,23.6446,8800.0
2007-03-29 13:55:00,35.05,35.05,35.0,35.02,31200.0,23.6446,23.6446,23.6109,23.6244,31200.0
2007-03-29 14:00:00,35.02,35.02,34.98,35.02,32200.0,23.6244,23.6244,23.5974,23.6244,32200.0
2007-03-29 14:05:00,35.02,35.06,34.99,35.06,45000.0,23.6244,23.6514,23.6041,23.6514,45000.0
2007-03-29 14:10:00,35.06,35.06,35.02,35.02,51200.0,23.6514,23.6514,23.6244,23.6244,51200.0
2007-03-29 14:15:00,35.02,35.07,35.02,35.07,38400.0,23.6244,23.6581,23.6244,23.6581,38400.0
2007-03-29 14:20:00,35.07,35.09,35.05,35.09,26400.0,23.6581,23.6716,23.6446,23.6716,26400.0
2007-03-29 14:25:00,35.09,35.09,35.04,35.06,48800.0,23.6716,23.6716,23.6379,23.6514,48800.0
2007-03-29 14:30:00,35.06,35.06,35.02,35.03,35200.0,23.6514,23.6514,23.6244,23.6311,35200.0
2007-03-29 14:35:00,35.04,35.09,35.04,35.09,36200.0,23.6379,23.6716,23.6379,23.6716,36200.0
2007-03-29 14:40:00,35.09,35.15,35.09,35.13,33400.0,23.6716,23.7121,23.6716,23.6986,33400.0
2007-03-29 14:45:00,35.13,35.13,35.1,35.1,25800.0,23.6986,23.6986,23.6783,23.6783,25800.0
2007-03-29 14:50:00,35.1,35.16,35.1,35.13,20200.0,23.6783,23.7188,23.6783,23.6986,20200.0
2007-03-29 14:55:00,35.13,35.17,35.13,35.17,16600.0,23.6986,23.7256,23.6986,23.7256,16600.0
2007-03-29 15:00:00,35.16,35.19,35.15,35.16,21600.0,23.7188,23.7391,23.7121,23.7188,21600.0
2007-03-29 15:05:00,35.16,35.18,35.16,35.16,27600.0,23.7188,23.7323,23.7188,23.7188,27600.0
2007-03-29 15:10:00,35.16,35.21,35.13,35.2,67000.0,23.7188,23.7525,23.6986,23.7458,67000.0
2007-03-29 15:15:00,35.2,35.22,35.16,35.17,45600.0,23.7458,23.7593,23.7188,23.7256,45600.0
2007-03-29 15:20:00,35.17,35.23,35.17,35.22,23400.0,23.7256,23.766,23.7256,23.7593,23400.0
2007-03-29 15:25:00,35.23,35.24,35.22,35.22,37600.0,23.766,23.7728,23.7593,23.7593,37600.0
2007-03-29 15:30:00,35.22,35.23,35.22,35.23,30600.0,23.7593,23.766,23.7593,23.766,30600.0
2007-03-29 15:35:00,35.23,35.26,35.23,35.24,38800.0,23.766,23.7863,23.766,23.7728,38800.0
2007-03-29 15:40:00,35.24,35.3,35.24,35.29,36200.0,23.7728,23.8133,23.7728,23.8065,36200.0
2007-03-29 15:45:00,35.29,35.32,35.29,35.32,30000.0,23.8065,23.8267,23.8065,23.8267,30000.0
2007-03-29 15:50:00,35.31,35.32,35.29,35.31,28400.0,23.82,23.8267,23.8065,23.82,28400.0
2007-03-29 15:55:00,35.31,35.32,35.28,35.28,46600.0,23.82,23.8267,23.7998,23.7998,46600.0
2007-03-30 09:30:00,35.27,35.33,35.27,35.32,12400.0,23.793,23.8335,23.793,23.8267,12400.0
2007-03-30 09:35:00,35.32,35.38,35.32,35.36,5400.0,23.8267,23.8672,23.8267,23.8537,5400.0
2007-03-30 09:40:00,35.39,35.5,35.39,35.49,24000.0,23.874,23.9482,23.874,23.9414,24000.0
2007-03-30 09:45:00,35.48,35.59,35.48,35.51,25200.0,23.9347,24.0089,23.9347,23.9549,25200.0
2007-03-30 09:50:00,35.51,35.62,35.51,35.57,25800.0,23.9549,24.0291,23.9549,23.9954,25800.0
2007-03-30 09:55:00,35.57,35.61,35.55,35.59,13000.0,23.9954,24.0224,23.9819,24.0089,13000.0
2007-03-30 10:00:00,35.59,35.63,35.49,35.49,22800.0,24.0089,24.0359,23.9414,23.9414,22800.0
2007-03-30 10:05:00,35.49,35.49,35.43,35.47,18200.0,23.9414,23.9414,23.901,23.9279,18200.0
2007-03-30 10:10:00,35.47,35.5,35.47,35.49,7200.0,23.9279,23.9482,23.9279,23.9414,7200.0
2007-03-30 10:15:00,35.5,35.52,35.49,35.49,6200.0,23.9482,23.9617,23.9414,23.9414,6200.0
2007-03-30 10:20:00,35.48,35.48,35.45,35.46,4200.0,23.9347,23.9347,23.9144,23.9212,4200.0
2007-03-30 10:25:00,35.47,35.47,35.38,35.38,16200.0,23.9279,23.9279,23.8672,23.8672,16200.0
2007-03-30 10:30:00,35.38,35.38,35.34,35.36,18000.0,23.8672,23.8672,23.8402,23.8537,18000.0
2007-03-30 10:35:00,35.35,35.36,35.31,35.31,12800.0,23.847,23.8537,23.82,23.82,12800.0
2007-03-30 10:40:00,35.3,35.31,35.27,35.27,11600.0,23.8133,23.82,23.793,23.793,11600.0
2007-03-30 10:45:00,35.27,35.27,35.23,35.26,15200.0,23.793,23.793,23.766,23.7863,15200.0
2007-03-30 10:50:00,35.26,35.26,35.23,35.24,6600.0,23.7863,23.7863,23.766,23.7728,6600.0
2007-03-30 10:55:00,35.24,35.28,35.23,35.28,8800.0,23.7728,23.7998,23.766,23.7998,8800.0
2007-03-30 11:00:00,35.27,35.3,35.27,35.28,11400.0,23.793,23.8133,23.793,23.7998,11400.0
2007-03-30 11:05:00,35.27,35.3,35.27,35.29,8400.0,23.793,23.8133,23.793,23.8065,8400.0
2007-03-30 11:10:00,35.3,35.3,35.27,35.27,15800.0,23.8133,23.8133,23.793,23.793,15800.0
2007-03-30 11:15:00,35.28,35.29,35.26,35.27,12000.0,23.7998,23.8065,23.7863,23.793,12000.0
2007-03-30 11:20:00,35.27,35.31,35.24,35.24,17600.0,23.793,23.82,23.7728,23.7728,17600.0
2007-03-30 11:25:00,35.24,35.24,35.11,35.14,34600.0,23.7728,23.7728,23.6851,23.7053,34600.0
2007-03-30 11:30:00,35.14,35.15,35.13,35.15,14600.0,23.7053,23.7121,23.6986,23.7121,14600.0
2007-03-30 11:35:00,35.14,35.2,35.14,35.18,7600.0,23.7053,23.7458,23.7053,23.7323,7600.0
2007-03-30 11:40:00,35.18,35.18,35.04,35.07,29200.0,23.7323,23.7323,23.6379,23.6581,29200.0
2007-03-30 11:45:00,35.07,35.09,34.86,34.93,47200.0,23.6581,23.6716,23.5164,23.5637,47200.0
2007-03-30 11:50:00,34.94,35.03,34.93,34.99,36800.0,23.5704,23.6311,23.5637,23.6041,36800.0
2007-03-30 11:55:00,34.98,35.1,34.98,35.06,45600.0,23.5974,23.6783,23.5974,23.6514,45600.0
2007-03-30 12:00:00,35.05,35.09,34.99,35.02,27600.0,23.6446,23.6716,23.6041,23.6244,27600.0
2007-03-30 12:05:00,35.01,35.02,34.97,34.98,42600.0,23.6176,23.6244,23.5906,23.5974,42600.0
2007-03-30 12:10:00,34.98,34.99,34.95,34.96,8800.0,23.5974,23.6041,23.5771,23.5839,8800.0
2007-03-30 12:15:00,34.96,34.97,34.92,34.96,11600.0,23.5839,23.5906,23.5569,23.5839,11600.0
2007-03-30 12:20:00,34.96,34.98,34.93,34.93,35600.0,23.5839,23.5974,23.5637,23.5637,35600.0
2007-03-30 12:25:00,34.94,34.96,34.93,34.95,16400.0,23.5704,23.5839,23.5637,23.5771,16400.0
2007-03-30 12:30:00,34.95,35.01,34.94,35.0,36400.0,23.5771,23.6176,23.5704,23.6109,36400.0
2007-03-30 12:35:00,35.0,35.02,34.99,34.99,18600.0,23.6109,23.6244,23.6041,23.6041,18600.0
2007-03-30 12:40:00,34.99,35.0,34.98,34.99,20400.0,23.6041,23.6109,23.5974,23.6041,20400.0
2007-03-30 12:45:00,34.99,34.99,34.95,34.99,28200.0,23.6041,23.6041,23.5771,23.6041,28200.0
2007-03-30 12:50:00,34.97,34.98,34.93,34.95,15800.0,23.5906,23.5974,23.5637,23.5771,15800.0
2007-03-30 12:55:00,34.95,34.97,34.92,34.93,48200.0,23.5771,23.5906,23.5569,23.5637,48200.0
2007-03-30 13:00:00,34.94,34.96,34.91,34.94,36200.0,23.5704,23.5839,23.5502,23.5704,36200.0
2007-03-30 13:05:00,34.93,34.98,34.92,34.96,37400.0,23.5637,23.5974,23.5569,23.5839,37400.0
2007-03-30 13:10:00,34.97,34.97,34.94,34.95,42200.0,23.5906,23.5906,23.5704,23.5771,42200.0
2007-03-30 13:15:00,34.95,35.01,34.95,35.01,26200.0,23.5771,23.6176,23.5771,23.6176,26200.0
2007-03-30 13:20:00,35.02,35.04,34.99,35.04,9600.0,23.6244,23.6379,23.6041,23.6379,9600.0
2007-03-30 13:25:00,35.04,35.1,35.04,35.09,13400.0,23.6379,23.6783,23.6379,23.6716,13400.0
2007-03-30 13:30:00,35.09,35.13,35.09,35.11,25200.0,23.6716,23.6986,23.6716,23.6851,25200.0
2007-03-30 13:35:00,35.11,35.13,35.08,35.09,15400.0,23.6851,23.6986,23.6648,23.6716,15400.0
2007-03-30 13:40:00,35.09,35.1,35.05,35.06,28400.0,23.6716,23.6783,23.6446,23.6514,28400.0
2007-03-30 13:45:00,35.08,35.08,35.0,35.04,34600.0,23.6648,23.6648,23.6109,23.6379,34600.0
2007-03-30 13:50:00,35.05,35.08,35.01,35.04,22800.0,23.6446,23.6648,23.6176,23.6379,22800.0
2007-03-30 13:55:00,35.04,35.07,35.03,35.05,13400.0,23.6379,23.6581,23.6311,23.6446,13400.0
2007-03-30 14:00:00,35.05,35.08,35.04,35.05,15800.0,23.6446,23.6648,23.6379,23.6446,15800.0
2007-03-30 14:05:00,35.05,35.1,35.05,35.08,14800.0,23.6446,23.6783,23.6446,23.6648,14800.0
2007-03-30 14:10:00,35.08,35.14,35.08,35.1,26000.0,23.6648,23.7053,23.6648,23.6783,26000.0
2007-03-30 14:15:00,35.11,35.12,35.1,35.1,13000.0,23.6851,23.6918,23.6783,23.6783,13000.0
2007-03-30 14:20:00,35.11,35.14,35.1,35.13,8800.0,23.6851,23.7053,23.6783,23.6986,8800.0
2007-03-30 14:25:00,35.13,35.17,35.13,35.15,22400.0,23.6986,23.7256,23.6986,23.7121,22400.0
2007-03-30 14:30:00,35.13,35.17,35.13,35.13,23000.0,23.6986,23.7256,23.6986,23.6986,23000.0
2007-03-30 14:35:00,35.13,35.16,35.13,35.15,75000.0,23.6986,23.7188,23.6986,23.7121,75000.0
2007-03-30 14:40:00,35.15,35.16,35.12,35.13,38000.0,23.7121,23.7188,23.6918,23.6986,38000.0
2007-03-30 14:45:00,35.13,35.14,35.12,35.13,33000.0,23.6986,23.7053,23.6918,23.6986,33000.0
2007-03-30 14:50:00,35.13,35.18,35.13,35.15,24800.0,23.6986,23.7323,23.6986,23.7121,24800.0
2007-03-30 14:55:00,35.14,35.16,35.13,35.15,14200.0,23.7053,23.7188,23.6986,23.7121,14200.0
2007-03-30 15:00:00,35.16,35.16,35.12,35.12,21000.0,23.7188,23.7188,23.6918,23.6918,21000.0
2007-03-30 15:05:00,35.13,35.13,35.09,35.09,46000.0,23.6986,23.6986,23.6716,23.6716,46000.0
2007-03-30 15:10:00,35.1,35.1,35.07,35.08,44200.0,23.6783,23.6783,23.6581,23.6648,44200.0
2007-03-30 15:15:00,35.08,35.09,35.07,35.08,18000.0,23.6648,23.6716,23.6581,23.6648,18000.0
2007-03-30 15:20:00,35.08,35.1,35.07,35.08,27800.0,23.6648,23.6783,23.6581,23.6648,27800.0
2007-03-30 15:25:00,35.07,35.12,35.07,35.11,20200.0,23.6581,23.6918,23.6581,23.6851,20200.0
2007-03-30 15:30:00,35.11,35.12,35.08,35.12,34400.0,23.6851,23.6918,23.6648,23.6918,34400.0
2007-03-30 15:35:00,35.12,35.12,35.1,35.1,35600.0,23.6918,23.6918,23.6783,23.6783,35600.0
2007-03-30 15:40:00,35.1,35.14,35.1,35.14,47200.0,23.6783,23.7053,23.6783,23.7053,47200.0
2007-03-30 15:45:00,35.13,35.16,35.13,35.15,24800.0,23.6986,23.7188,23.6986,23.7121,24800.0
2007-03-30 15:50:00,35.15,35.15,35.13,35.13,52800.0,23.7121,23.7121,23.6986,23.6986,52800.0
2007-03-30 15:55:00,35.13,35.15,35.12,35.15,60000.0,23.6986,23.7121,23.6918,23.7121,60000.0
2007-04-02 09:30:00,35.16,35.2,35.13,35.13,17600.0,23.7188,23.7458,23.6986,23.6986,17600.0
2007-04-02 09:35:00,35.15,35.2,35.13,35.17,13400.0,23.7121,23.7458,23.6986,23.7256,13400.0
2007-04-02 09:40:00,35.17,35.23,35.17,35.17,35200.0,23.7256,23.766,23.7256,23.7256,35200.0
2007-04-02 09:45:00,35.17,35.18,35.11,35.15,51200.0,23.7256,23.7323,23.6851,23.7121,51200.0
2007-04-02 09:50:00,35.16,35.17,35.13,35.15,24800.0,23.7188,23.7256,23.6986,23.7121,24800.0
2007-04-02 09:55:00,35.15,35.17,35.1,35.12,31000.0,23.7121,23.7256,23.6783,23.6918,31000.0
2007-04-02 10:00:00,35.09,35.1,35.02,35.05,36600.0,23.6716,23.6783,23.6244,23.6446,36600.0
2007-04-02 10:05:00,35.06,35.06,34.97,35.06,34000.0,23.6514,23.6514,23.5906,23.6514,34000.0
2007-04-02 10:10:00,35.1,35.1,34.99,35.07,22800.0,23.6783,23.6783,23.6041,23.6581,22800.0
2007-04-02 10:15:00,35.09,35.1,35.02,35.03,23200.0,23.6716,23.6783,23.6244,23.6311,23200.0
2007-04-02 10:20:00,35.03,35.03,34.99,35.01,14200.0,23.6311,23.6311,23.6041,23.6176,14200.0
2007-04-02 10:25:00,35.01,35.04,35.01,35.03,7800.0,23.6176,23.6379,23.6176,23.6311,7800.0
2007-04-02 10:30:00,35.04,35.08,35.04,35.06,12800.0,23.6379,23.6648,23.6379,23.6514,12800.0
2007-04-02 10:35:00,35.05,35.06,35.04,35.06,9200.0,23.6446,23.6514,23.6379,23.6514,9200.0
2007-04-02 10:40:00,35.07,35.1,35.06,35.07,17400.0,23.6581,23.6783,23.6514,23.6581,17400.0
2007-04-02 10:45:00,35.07,35.07,35.04,35.06,9000.0,23.6581,23.6581,23.6379,23.6514,9000.0
2007-04-02 10:50:00,35.06,35.08,35.03,35.08,31800.0,23.6514,23.6648,23.6311,23.6648,31800.0
2007-04-02 10:55:00,35.1,35.15,35.1,35.13,22200.0,23.6783,23.7121,23.6783,23.6986,22200.0
2007-04-02 11:00:00,35.13,35.18,35.12,35.17,19400.0,23.6986,23.7323,23.6918,23.7256,19400.0
2007-04-02 11:05:00,35.16,35.21,35.16,35.2,18600.0,23.7188,23.7525,23.7188,23.7458,18600.0
2007-04-02 11:10:00,35.21,35.24,35.21,35.24,17600.0,23.7525,23.7728,23.7525,23.7728,17600.0
2007-04-02 11:15:00,35.23,35.26,35.23,35.25,18600.0,23.766,23.7863,23.766,23.7795,18600.0
2007-04-02 11:20:00,35.25,35.26,35.24,35.25,15800.0,23.7795,23.7863,23.7728,23.7795,15800.0
2007-04-02 11:25:00,35.25,35.27,35.24,35.27,12200.0,23.7795,23.793,23.7728,23.793,12200.0
2007-04-02 11:30:00,35.27,35.29,35.24,35.26,15800.0,23.793,23.8065,23.7728,23.7863,15800.0
2007-04-02 11:35:00,35.26,35.29,35.25,35.29,5600.0,23.7863,23.8065,23.7795,23.8065,5600.0
2007-04-02 11:40:00,35.28,35.29,35.25,35.25,10200.0,23.7998,23.8065,23.7795,23.7795,10200.0
2007-04-02 11:45:00,35.26,35.26,35.21,35.22,22400.0,23.7863,23.7863,23.7525,23.7593,22400.0
2007-04-02 11:50:00,35.21,35.22,35.2,35.2,18600.0,23.7525,23.7593,23.7458,23.7458,18600.0
2007-04-02 11:55:00,35.2,35.21,35.19,35.2,7600.0,23.7458,23.7525,23.7391,23.7458,7600.0
2007-04-02 12:00:00,35.2,35.24,35.19,35.23,22000.0,23.7458,23.7728,23.7391,23.766,22000.0
2007-04-02 12:05:00,35.24,35.24,35.21,35.21,19600.0,23.7728,23.7728,23.7525,23.7525,19600.0
2007-04-02 12:10:00,35.21,35.21,35.19,35.2,6200.0,23.7525,23.7525,23.7391,23.7458,6200.0
2007-04-02 12:15:00,35.21,35.24,35.21,35.22,19600.0,23.7525,23.7728,23.7525,23.7593,19600.0
2007-04-02 12:20:00,35.21,35.22,35.2,35.21,4400.0,23.7525,23.7593,23.7458,23.7525,4400.0
2007-04-02 12:25:00,35.21,35.23,35.2,35.21,4000.0,23.7525,23.766,23.7458,23.7525,4000.0
2007-04-02 12:30:00,35.21,35.22,35.2,35.2,10000.0,23.7525,23.7593,23.7458,23.7458,10000.0
2007-04-02 12:35:00,35.19,35.23,35.19,35.23,29400.0,23.7391,23.766,23.7391,23.766,29400.0
2007-04-02 12:40:00,35.23,35.26,35.23,35.24,11600.0,23.766,23.7863,23.766,23.7728,11600.0
2007-04-02 12:45:00,35.24,35.27,35.24,35.26,6600.0,23.7728,23.793,23.7728,23.7863,6600.0
2007-04-02 12:50:00,35.26,35.26,35.24,35.24,4000.0,23.7863,23.7863,23.7728,23.7728,4000.0
2007-04-02 12:55:00,35.23,35.24,35.21,35.23,5800.0,23.766,23.7728,23.7525,23.766,5800.0
2007-04-02 13:00:00,35.23,35.24,35.22,35.22,6800.0,23.766,23.7728,23.7593,23.7593,6800.0
2007-04-02 13:05:00,35.22,35.23,35.2,35.21,7000.0,23.7593,23.766,23.7458,23.7525,7000.0
2007-04-02 13:10:00,35.2,35.22,35.18,35.22,37000.0,23.7458,23.7593,23.7323,23.7593,37000.0
2007-04-02 13:15:00,35.21,35.22,35.19,35.22,43200.0,23.7525,23.7593,23.7391,23.7593,43200.0
2007-04-02 13:20:00,35.22,35.24,35.21,35.24,23400.0,23.7593,23.7728,23.7525,23.7728,23400.0
2007-04-02 13:25:00,35.26,35.27,35.26,35.26,2000.0,23.7863,23.793,23.7863,23.7863,2000.0
2007-04-02 13:30:00,35.26,35.27,35.23,35.27,16000.0,23.7863,23.793,23.766,23.793,16000.0
2007-04-02 13:35:00,35.27,35.27,35.24,35.26,11600.0,23.793,23.793,23.7728,23.7863,11600.0
2007-04-02 13:40:00,35.26,35.27,35.25,35.25,4400.0,23.7863,23.793,23.7795,23.7795,4400.0
2007-04-02 13:45:00,35.25,35.25,35.25,35.25,200.0,23.7795,23.7795,23.7795,23.7795,200.0
2007-04-02 13:50:00,35.26,35.28,35.26,35.27,10200.0,23.7863,23.7998,23.7863,23.793,10200.0
2007-04-02 13:55:00,35.27,35.27,35.24,35.26,6200.0,23.793,23.793,23.7728,23.7863,6200.0
2007-04-02 14:00:00,35.25,35.26,35.21,35.23,20400.0,23.7795,23.7863,23.7525,23.766,20400.0
2007-04-02 14:05:00,35.23,35.23,35.22,35.22,11000.0,23.766,23.766,23.7593,23.7593,11000.0
2007-04-02 14:10:00,35.22,35.23,35.21,35.23,5800.0,23.7593,23.766,23.7525,23.766,5800.0
2007-04-02 14:15:00,35.22,35.25,35.2,35.23,24800.0,23.7593,23.7795,23.7458,23.766,24800.0
2007-04-02 14:20:00,35.23,35.25,35.22,35.24,42800.0,23.766,23.7795,23.7593,23.7728,42800.0
2007-04-02 14:25:00,35.24,35.24,35.21,35.22,14400.0,23.7728,23.7728,23.7525,23.7593,14400.0
2007-04-02 14:30:00,35.23,35.25,35.23,35.25,11200.0,23.766,23.7795,23.766,23.7795,11200.0
2007-04-02 14:35:00,35.25,35.27,35.24,35.26,13600.0,23.7795,23.793,23.7728,23.7863,13600.0
2007-04-02 14:40:00,35.27,35.27,35.24,35.27,8200.0,23.793,23.793,23.7728,23.793,8200.0
2007-04-02 14:45:00,35.27,35.29,35.23,35.23,11400.0,23.793,23.8065,23.766,23.766,11400.0
2007-04-02 14:50:00,35.22,35.24,35.21,35.24,5200.0,23.7593,23.7728,23.7525,23.7728,5200.0
2007-04-02 14:55:00,35.24,35.24,35.23,35.24,7400.0,23.7728,23.7728,23.766,23.7728,7400.0
2007-04-02 15:00:00,35.24,35.28,35.24,35.27,6200.0,23.7728,23.7998,23.7728,23.793,6200.0
2007-04-02 15:05:00,35.28,35.32,35.28,35.31,19000.0,23.7998,23.8267,23.7998,23.82,19000.0
2007-04-02 15:10:00,35.31,35.35,35.31,35.34,14800.0,23.82,23.847,23.82,23.8402,14800.0
2007-04-02 15:15:00,35.34,35.36,35.34,35.34,14200.0,23.8402,23.8537,23.8402,23.8402,14200.0
2007-04-02 15:20:00,35.34,35.34,35.31,35.32,29200.0,23.8402,23.8402,23.82,23.8267,29200.0
2007-04-02 15:25:00,35.32,35.32,35.27,35.3,37600.0,23.8267,23.8267,23.793,23.8133,37600.0
2007-04-02 15:30:00,35.31,35.32,35.3,35.3,10000.0,23.82,23.8267,23.8133,23.8133,10000.0
2007-04-02 15:35:00,35.32,35.32,35.27,35.31,22400.0,23.8267,23.8267,23.793,23.82,22400.0
2007-04-02 15:40:00,35.31,35.31,35.26,35.31,26200.0,23.82,23.82,23.7863,23.82,26200.0
2007-04-02 15:45:00,35.31,35.31,35.27,35.27,12400.0,23.82,23.82,23.793,23.793,12400.0
2007-04-02 15:50:00,35.27,35.32,35.27,35.31,19600.0,23.793,23.8267,23.793,23.82,19600.0
2007-04-02 15:55:00,35.31,35.32,35.3,35.32,24800.0,23.82,23.8267,23.8133,23.8267,24800.0
2007-04-03 09:30:00,35.42,35.46,35.4,35.42,19000.0,23.8942,23.9212,23.8807,23.8942,19000.0
2007-04-03 09:35:00,35.38,35.38,35.21,35.36,13800.0,23.8672,23.8672,23.7525,23.8537,13800.0
2007-04-03 09:40:00,35.38,35.43,35.33,35.41,20000.0,23.8672,23.901,23.8335,23.8875,20000.0
2007-04-03 09:45:00,35.43,35.44,35.38,35.43,19600.0,23.901,23.9077,23.8672,23.901,19600.0
2007-04-03 09:50:00,35.43,35.43,35.4,35.4,10600.0,23.901,23.901,23.8807,23.8807,10600.0
2007-04-03 09:55:00,35.39,35.39,35.36,35.36,6200.0,23.874,23.874,23.8537,23.8537,6200.0
2007-04-03 10:00:00,35.37,35.49,35.37,35.49,23800.0,23.8605,23.9414,23.8605,23.9414,23800.0
2007-04-03 10:05:00,35.49,35.49,35.47,35.49,10200.0,23.9414,23.9414,23.9279,23.9414,10200.0
2007-04-03 10:10:00,35.49,35.49,35.47,35.47,6600.0,23.9414,23.9414,23.9279,23.9279,6600.0
2007-04-03 10:15:00,35.47,35.52,35.47,35.49,17000.0,23.9279,23.9617,23.9279,23.9414,17000.0
2007-04-03 10:20:00,35.49,35.51,35.48,35.5,17400.0,23.9414,23.9549,23.9347,23.9482,17400.0
2007-04-03 10:25:00,35.51,35.54,35.51,35.52,14600.0,23.9549,23.9752,23.9549,23.9617,14600.0
2007-04-03 10:30:00,35.53,35.54,35.52,35.52,24600.0,23.9684,23.9752,23.9617,23.9617,24600.0
2007-04-03 10:35:00,35.52,35.56,35.52,35.56,31800.0,23.9617,23.9887,23.9617,23.9887,31800.0
2007-04-03 10:40:00,35.56,35.63,35.54,35.6,65200.0,23.9887,24.0359,23.9752,24.0156,65200.0
2007-04-03 10:45:00,35.63,35.63,35.6,35.63,19800.0,24.0359,24.0359,24.0156,24.0359,19800.0
2007-04-03 10:50:00,35.63,35.63,35.6,35.61,10400.0,24.0359,24.0359,24.0156,24.0224,10400.0
2007-04-03 10:55:00,35.62,35.65,35.62,35.63,29000.0,24.0291,24.0494,24.0291,24.0359,29000.0
2007-04-03 11:00:00,35.63,35.65,35.62,35.63,19600.0,24.0359,24.0494,24.0291,24.0359,19600.0
2007-04-03 11:05:00,35.63,35.64,35.62,35.63,14800.0,24.0359,24.0426,24.0291,24.0359,14800.0
2007-04-03 11:10:00,35.62,35.63,35.6,35.6,9400.0,24.0291,24.0359,24.0156,24.0156,9400.0
2007-04-03 11:15:00,35.6,35.63,35.59,35.63,22800.0,24.0156,24.0359,24.0089,24.0359,22800.0
2007-04-03 11:20:00,35.63,35.68,35.63,35.68,22000.0,24.0359,24.0696,24.0359,24.0696,22000.0
2007-04-03 11:25:00,35.68,35.68,35.64,35.65,8800.0,24.0696,24.0696,24.0426,24.0494,8800.0
2007-04-03 11:30:00,35.65,35.68,35.65,35.66,7800.0,24.0494,24.0696,24.0494,24.0561,7800.0
2007-04-03 11:35:00,35.67,35.67,35.66,35.66,15200.0,24.0629,24.0629,24.0561,24.0561,15200.0
2007-04-03 11:40:00,35.66,35.67,35.64,35.65,8400.0,24.0561,24.0629,24.0426,24.0494,8400.0
2007-04-03 11:45:00,35.64,35.67,35.64,35.67,7600.0,24.0426,24.0629,24.0426,24.0629,7600.0
2007-04-03 11:50:00,35.68,35.69,35.66,35.69,9000.0,24.0696,24.0763,24.0561,24.0763,9000.0
2007-04-03 11:55:00,35.69,35.72,35.68,35.72,18600.0,24.0763,24.0966,24.0696,24.0966,18600.0
2007-04-03 12:00:00,35.7,35.71,35.68,35.68,10400.0,24.0831,24.0898,24.0696,24.0696,10400.0
2007-04-03 12:05:00,35.67,35.68,35.63,35.63,9400.0,24.0629,24.0696,24.0359,24.0359,9400.0
2007-04-03 12:10:00,35.63,35.63,35.62,35.62,5400.0,24.0359,24.0359,24.0291,24.0291,5400.0
2007-04-03 12:15:00,35.62,35.63,35.61,35.63,2600.0,24.0291,24.0359,24.0224,24.0359,2600.0
2007-04-03 12:20:00,35.63,35.66,35.61,35.65,19000.0,24.0359,24.0561,24.0224,24.0494,19000.0
2007-04-03 12:25:00,35.65,35.67,35.65,35.67,9800.0,24.0494,24.0629,24.0494,24.0629,9800.0
2007-04-03 12:30:00,35.66,35.66,35.65,35.65,2400.0,24.0561,24.0561,24.0494,24.0494,2400.0
2007-04-03 12:35:00,35.65,35.66,35.65,35.66,2400.0,24.0494,24.0561,24.0494,24.0561,2400.0
2007-04-03 12:40:00,35.66,35.67,35.66,35.67,17000.0,24.0561,24.0629,24.0561,24.0629,17000.0
2007-04-03 12:45:00,35.67,35.68,35.67,35.67,6000.0,24.0629,24.0696,24.0629,24.0629,6000.0
2007-04-03 12:50:00,35.67,35.67,35.66,35.67,3600.0,24.0629,24.0629,24.0561,24.0629,3600.0
2007-04-03 12:55:00,35.66,35.66,35.63,35.63,5400.0,24.0561,24.0561,24.0359,24.0359,5400.0
2007-04-03 13:00:00,35.63,35.68,35.63,35.68,15600.0,24.0359,24.0696,24.0359,24.0696,15600.0
2007-04-03 13:05:00,35.68,35.69,35.68,35.68,5800.0,24.0696,24.0763,24.0696,24.0696,5800.0
2007-04-03 13:10:00,35.69,35.69,35.65,35.66,8400.0,24.0763,24.0763,24.0494,24.0561,8400.0
2007-04-03 13:15:00,35.66,35.66,35.66,35.66,15000.0,24.0561,24.0561,24.0561,24.0561,15000.0
2007-04-03 13:20:00,35.66,35.7,35.64,35.7,18600.0,24.0561,24.0831,24.0426,24.0831,18600.0
2007-04-03 13:25:00,35.7,35.71,35.7,35.7,15800.0,24.0831,24.0898,24.0831,24.0831,15800.0
2007-04-03 13:30:00,35.7,35.7,35.68,35.68,4200.0,24.0831,24.0831,24.0696,24.0696,4200.0
2007-04-03 13:35:00,35.68,35.71,35.68,35.69,19600.0,24.0696,24.0898,24.0696,24.0763,19600.0
2007-04-03 13:40:00,35.7,35.73,35.69,35.72,16600.0,24.0831,24.1033,24.0763,24.0966,16600.0
2007-04-03 13:45:00,35.72,35.73,35.71,35.71,23000.0,24.0966,24.1033,24.0898,24.0898,23000.0
2007-04-03 13:50:00,35.73,35.73,35.7,35.71,19600.0,24.1033,24.1033,24.0831,24.0898,19600.0
2007-04-03 13:55:00,35.72,35.72,35.7,35.7,13000.0,24.0966,24.0966,24.0831,24.0831,13000.0
2007-04-03 14:00:00,35.7,35.72,35.69,35.72,16000.0,24.0831,24.0966,24.0763,24.0966,16000.0
2007-04-03 14:05:00,35.72,35.73,35.71,35.72,16200.0,24.0966,24.1033,24.0898,24.0966,16200.0
2007-04-03 14:10:00,35.72,35.72,35.67,35.67,21000.0,24.0966,24.0966,24.0629,24.0629,21000.0
2007-04-03 14:15:00,35.68,35.7,35.68,35.69,8800.0,24.0696,24.0831,24.0696,24.0763,8800.0
2007-04-03 14:20:00,35.69,35.7,35.68,35.68,8400.0,24.0763,24.0831,24.0696,24.0696,8400.0
2007-04-03 14:25:00,35.68,35.68,35.66,35.68,5200.0,24.0696,24.0696,24.0561,24.0696,5200.0
2007-04-03 14:30:00,35.69,35.7,35.66,35.66,8200.0,24.0763,24.0831,24.0561,24.0561,8200.0
2007-04-03 14:35:00,35.66,35.68,35.66,35.68,3000.0,24.0561,24.0696,24.0561,24.0696,3000.0
2007-04-03 14:40:00,35.68,35.68,35.66,35.66,4400.0,24.0696,24.0696,24.0561,24.0561,4400.0
2007-04-03 14:45:00,35.66,35.66,35.64,35.64,5200.0,24.0561,24.0561,24.0426,24.0426,5200.0
2007-04-03 14:50:00,35.65,35.67,35.65,35.67,4400.0,24.0494,24.0629,24.0494,24.0629,4400.0
2007-04-03 14:55:00,35.67,35.67,35.63,35.63,7800.0,24.0629,24.0629,24.0359,24.0359,7800.0
2007-04-03 15:00:00,35.63,35.63,35.61,35.61,6200.0,24.0359,24.0359,24.0224,24.0224,6200.0
2007-04-03 15:05:00,35.62,35.63,35.6,35.62,12200.0,24.0291,24.0359,24.0156,24.0291,12200.0
2007-04-03 15:10:00,35.63,35.63,35.6,35.6,7200.0,24.0359,24.0359,24.0156,24.0156,7200.0
2007-04-03 15:15:00,35.6,35.61,35.6,35.6,10200.0,24.0156,24.0224,24.0156,24.0156,10200.0
2007-04-03 15:20:00,35.6,35.63,35.6,35.62,14600.0,24.0156,24.0359,24.0156,24.0291,14600.0
2007-04-03 15:25:00,35.62,35.64,35.62,35.63,10400.0,24.0291,24.0426,24.0291,24.0359,10400.0
2007-04-03 15:30:00,35.63,35.63,35.6,35.6,22800.0,24.0359,24.0359,24.0156,24.0156,22800.0
2007-04-03 15:35:00,35.6,35.6,35.6,35.6,14200.0,24.0156,24.0156,24.0156,24.0156,14200.0
2007-04-03 15:40:00,35.6,35.6,35.58,35.58,25200.0,24.0156,24.0156,24.0021,24.0021,25200.0
2007-04-03 15:45:00,35.58,35.6,35.58,35.59,33800.0,24.0021,24.0156,24.0021,24.0089,33800.0
2007-04-03 15:50:00,35.59,35.59,35.53,35.56,32400.0,24.0089,24.0089,23.9684,23.9887,32400.0
2007-04-03 15:55:00,35.56,35.58,35.54,35.55,35200.0,23.9887,24.0021,23.9752,23.9819,35200.0
2007-04-04 09:30:00,35.6,35.6,35.55,35.57,12800.0,24.0156,24.0156,23.9819,23.9954,12800.0
2007-04-04 09:35:00,35.62,35.74,35.62,35.72,27400.0,24.0291,24.1101,24.0291,24.0966,27400.0
2007-04-04 09:40:00,35.74,35.75,35.72,35.73,14600.0,24.1101,24.1168,24.0966,24.1033,14600.0
2007-04-04 09:45:00,35.72,35.74,35.71,35.72,16600.0,24.0966,24.1101,24.0898,24.0966,16600.0
2007-04-04 09:50:00,35.72,35.74,35.69,35.69,17000.0,24.0966,24.1101,24.0763,24.0763,17000.0
2007-04-04 09:55:00,35.68,35.7,35.66,35.67,8800.0,24.0696,24.0831,24.0561,24.0629,8800.0
2007-04-04 10:00:00,35.66,35.69,35.6,35.67,28800.0,24.0561,24.0763,24.0156,24.0629,28800.0
2007-04-04 10:05:00,35.67,35.7,35.64,35.68,20000.0,24.0629,24.0831,24.0426,24.0696,20000.0
2007-04-04 10:10:00,35.67,35.69,35.63,35.66,13800.0,24.0629,24.0763,24.0359,24.0561,13800.0
2007-04-04 10:15:00,35.66,35.66,35.62,35.62,5800.0,24.0561,24.0561,24.0291,24.0291,5800.0
2007-04-04 10:20:00,35.62,35.62,35.6,35.62,17200.0,24.0291,24.0291,24.0156,24.0291,17200.0
2007-04-04 10:25:00,35.63,35.66,35.63,35.65,18400.0,24.0359,24.0561,24.0359,24.0494,18400.0
2007-04-04 10:30:00,35.66,35.68,35.61,35.62,11000.0,24.0561,24.0696,24.0224,24.0291,11000.0
2007-04-04 10:35:00,35.62,35.63,35.6,35.6,11400.0,24.0291,24.0359,24.0156,24.0156,11400.0
2007-04-04 10:40:00,35.6,35.6,35.58,35.59,10800.0,24.0156,24.0156,24.0021,24.0089,10800.0
2007-04-04 10:45:00,35.58,35.59,35.52,35.52,23000.0,24.0021,24.0089,23.9617,23.9617,23000.0
2007-04-04 10:50:00,35.52,35.52,35.52,35.52,12000.0,23.9617,23.9617,23.9617,23.9617,12000.0
2007-04-04 10:55:00,35.52,35.55,35.52,35.55,9600.0,23.9617,23.9819,23.9617,23.9819,9600.0
2007-04-04 11:00:00,35.55,35.55,35.52,35.52,21800.0,23.9819,23.9819,23.9617,23.9617,21800.0
2007-04-04 11:05:00,35.51,35.55,35.51,35.55,15200.0,23.9549,23.9819,23.9549,23.9819,15200.0
2007-04-04 11:10:00,35.55,35.55,35.52,35.53,6800.0,23.9819,23.9819,23.9617,23.9684,6800.0
2007-04-04 11:15:00,35.52,35.55,35.52,35.55,9800.0,23.9617,23.9819,23.9617,23.9819,9800.0
2007-04-04 11:20:00,35.55,35.55,35.52,35.54,17000.0,23.9819,23.9819,23.9617,23.9752,17000.0
2007-04-04 11:25:00,35.53,35.53,35.51,35.52,5600.0,23.9684,23.9684,23.9549,23.9617,5600.0
2007-04-04 11:30:00,35.52,35.52,35.47,35.49,18000.0,23.9617,23.9617,23.9279,23.9414,18000.0
2007-04-04 11:35:00,35.49,35.52,35.49,35.51,2800.0,23.9414,23.9617,23.9414,23.9549,2800.0
2007-04-04 11:40:00,35.51,35.58,35.51,35.56,66800.0,23.9549,24.0021,23.9549,23.9887,66800.0
2007-04-04 11:45:00,35.56,35.56,35.54,35.55,21400.0,23.9887,23.9887,23.9752,23.9819,21400.0
2007-04-04 11:50:00,35.55,35.59,35.55,35.59,11600.0,23.9819,24.0089,23.9819,24.0089,11600.0
2007-04-04 11:55:00,35.6,35.63,35.59,35.63,13000.0,24.0156,24.0359,24.0089,24.0359,13000.0
2007-04-04 12:00:00,35.63,35.68,35.63,35.68,19800.0,24.0359,24.0696,24.0359,24.0696,19800.0
2007-04-04 12:05:00,35.68,35.68,35.66,35.67,7000.0,24.0696,24.0696,24.0561,24.0629,7000.0
2007-04-04 12:10:00,35.67,35.67,35.66,35.66,5200.0,24.0629,24.0629,24.0561,24.0561,5200.0
2007-04-04 12:15:00,35.65,35.68,35.65,35.66,6800.0,24.0494,24.0696,24.0494,24.0561,6800.0
2007-04-04 12:20:00,35.67,35.67,35.65,35.65,8200.0,24.0629,24.0629,24.0494,24.0494,8200.0
2007-04-04 12:25:00,35.65,35.66,35.64,35.64,3800.0,24.0494,24.0561,24.0426,24.0426,3800.0
2007-04-04 12:30:00,35.65,35.66,35.64,35.65,6200.0,24.0494,24.0561,24.0426,24.0494,6200.0
2007-04-04 12:35:00,35.65,35.65,35.64,35.64,2800.0,24.0494,24.0494,24.0426,24.0426,2800.0
2007-04-04 12:40:00,35.64,35.65,35.64,35.64,4400.0,24.0426,24.0494,24.0426,24.0426,4400.0
2007-04-04 12:45:00,35.65,35.65,35.65,35.65,1400.0,24.0494,24.0494,24.0494,24.0494,1400.0
2007-04-04 12:50:00,35.65,35.65,35.63,35.63,6400.0,24.0494,24.0494,24.0359,24.0359,6400.0
2007-04-04 12:55:00,35.64,35.65,35.63,35.65,4800.0,24.0426,24.0494,24.0359,24.0494,4800.0
2007-04-04 13:00:00,35.65,35.65,35.6,35.6,12400.0,24.0494,24.0494,24.0156,24.0156,12400.0
2007-04-04 13:05:00,35.6,35.62,35.6,35.62,8600.0,24.0156,24.0291,24.0156,24.0291,8600.0
2007-04-04 13:10:00,35.62,35.63,35.62,35.63,7000.0,24.0291,24.0359,24.0291,24.0359,7000.0
2007-04-04 13:15:00,35.63,35.65,35.63,35.63,3600.0,24.0359,24.0494,24.0359,24.0359,3600.0
2007-04-04 13:20:00,35.64,35.64,35.63,35.63,5600.0,24.0426,24.0426,24.0359,24.0359,5600.0
2007-04-04 13:25:00,35.63,35.63,35.62,35.63,1200.0,24.0359,24.0359,24.0291,24.0359,1200.0
2007-04-04 13:30:00,35.63,35.63,35.6,35.63,19600.0,24.0359,24.0359,24.0156,24.0359,19600.0
2007-04-04 13:35:00,35.63,35.65,35.63,35.65,14000.0,24.0359,24.0494,24.0359,24.0494,14000.0
2007-04-04 13:40:00,35.65,35.65,35.6,35.62,11800.0,24.0494,24.0494,24.0156,24.0291,11800.0
2007-04-04 13:45:00,35.62,35.65,35.62,35.64,8400.0,24.0291,24.0494,24.0291,24.0426,8400.0
2007-04-04 13:50:00,35.63,35.65,35.63,35.63,4600.0,24.0359,24.0494,24.0359,24.0359,4600.0
2007-04-04 13:55:00,35.63,35.65,35.63,35.65,3000.0,24.0359,24.0494,24.0359,24.0494,3000.0
2007-04-04 14:00:00,35.65,35.65,35.62,35.62,3400.0,24.0494,24.0494,24.0291,24.0291,3400.0
2007-04-04 14:05:00,35.63,35.63,35.61,35.62,4400.0,24.0359,24.0359,24.0224,24.0291,4400.0
2007-04-04 14:10:00,35.62,35.62,35.6,35.61,800.0,24.0291,24.0291,24.0156,24.0224,800.0
2007-04-04 14:15:00,35.62,35.64,35.62,35.63,7400.0,24.0291,24.0426,24.0291,24.0359,7400.0
2007-04-04 14:20:00,35.63,35.63,35.61,35.62,3000.0,24.0359,24.0359,24.0224,24.0291,3000.0
2007-04-04 14:25:00,35.63,35.65,35.63,35.65,13600.0,24.0359,24.0494,24.0359,24.0494,13600.0
2007-04-04 14:30:00,35.65,35.65,35.64,35.64,5000.0,24.0494,24.0494,24.0426,24.0426,5000.0
2007-04-04 14:35:00,35.64,35.67,35.64,35.67,8800.0,24.0426,24.0629,24.0426,24.0629,8800.0
2007-04-04 14:40:00,35.67,35.67,35.63,35.63,2600.0,24.0629,24.0629,24.0359,24.0359,2600.0
2007-04-04 14:45:00,35.64,35.64,35.63,35.63,1600.0,24.0426,24.0426,24.0359,24.0359,1600.0
2007-04-04 14:50:00,35.63,35.65,35.63,35.63,4800.0,24.0359,24.0494,24.0359,24.0359,4800.0
2007-04-04 14:55:00,35.63,35.63,35.62,35.63,4600.0,24.0359,24.0359,24.0291,24.0359,4600.0
2007-04-04 15:00:00,35.63,35.63,35.6,35.6,4800.0,24.0359,24.0359,24.0156,24.0156,4800.0
2007-04-04 15:05:00,35.6,35.61,35.6,35.6,2400.0,24.0156,24.0224,24.0156,24.0156,2400.0
2007-04-04 15:10:00,35.61,35.62,35.6,35.62,5000.0,24.0224,24.0291,24.0156,24.0291,5000.0
2007-04-04 15:15:00,35.62,35.63,35.6,35.62,9200.0,24.0291,24.0359,24.0156,24.0291,9200.0
2007-04-04 15:20:00,35.62,35.62,35.6,35.6,6600.0,24.0291,24.0291,24.0156,24.0156,6600.0
2007-04-04 15:25:00,35.6,35.61,35.59,35.61,12600.0,24.0156,24.0224,24.0089,24.0224,12600.0
2007-04-04 15:30:00,35.61,35.61,35.59,35.6,12600.0,24.0224,24.0224,24.0089,24.0156,12600.0
2007-04-04 15:35:00,35.6,35.63,35.6,35.63,8200.0,24.0156,24.0359,24.0156,24.0359,8200.0
2007-04-04 15:40:00,35.63,35.63,35.62,35.63,14600.0,24.0359,24.0359,24.0291,24.0359,14600.0
2007-04-04 15:45:00,35.63,35.66,35.63,35.64,43000.0,24.0359,24.0561,24.0359,24.0426,43000.0
2007-04-04 15:50:00,35.64,35.64,35.63,35.63,14200.0,24.0426,24.0426,24.0359,24.0359,14200.0
2007-04-04 15:55:00,35.63,35.63,35.61,35.62,49200.0,24.0359,24.0359,24.0224,24.0291,49200.0
2007-04-05 09:30:00,35.52,35.63,35.44,35.47,25800.0,23.9617,24.0359,23.9077,23.9279,25800.0
2007-04-05 09:35:00,35.49,35.54,35.48,35.54,8800.0,23.9414,23.9752,23.9347,23.9752,8800.0
2007-04-05 09:40:00,35.51,35.55,35.49,35.54,26800.0,23.9549,23.9819,23.9414,23.9752,26800.0
2007-04-05 09:45:00,35.54,35.56,35.54,35.56,12000.0,23.9752,23.9887,23.9752,23.9887,12000.0
2007-04-05 09:50:00,35.57,35.59,35.55,35.57,6400.0,23.9954,24.0089,23.9819,23.9954,6400.0
2007-04-05 09:55:00,35.57,35.57,35.51,35.51,6400.0,23.9954,23.9954,23.9549,23.9549,6400.0
2007-04-05 10:00:00,35.52,35.52,35.49,35.5,8400.0,23.9617,23.9617,23.9414,23.9482,8400.0
2007-04-05 10:05:00,35.51,35.51,35.49,35.5,8600.0,23.9549,23.9549,23.9414,23.9482,8600.0
2007-04-05 10:10:00,35.49,35.51,35.47,35.47,6400.0,23.9414,23.9549,23.9279,23.9279,6400.0
2007-04-05 10:15:00,35.47,35.47,35.45,35.46,11400.0,23.9279,23.9279,23.9144,23.9212,11400.0
2007-04-05 10:20:00,35.46,35.46,35.44,35.45,2000.0,23.9212,23.9212,23.9077,23.9144,2000.0
2007-04-05 10:25:00,35.44,35.44,35.41,35.43,12000.0,23.9077,23.9077,23.8875,23.901,12000.0
2007-04-05 10:30:00,35.43,35.46,35.42,35.45,8200.0,23.901,23.9212,23.8942,23.9144,8200.0
2007-04-05 10:35:00,35.45,35.47,35.45,35.45,8000.0,23.9144,23.9279,23.9144,23.9144,8000.0
2007-04-05 10:40:00,35.45,35.47,35.45,35.47,6000.0,23.9144,23.9279,23.9144,23.9279,6000.0
2007-04-05 10:45:00,35.47,35.48,35.47,35.47,5600.0,23.9279,23.9347,23.9279,23.9279,5600.0
2007-04-05 10:50:00,35.48,35.49,35.47,35.48,8000.0,23.9347,23.9414,23.9279,23.9347,8000.0
2007-04-05 10:55:00,35.48,35.49,35.47,35.49,4200.0,23.9347,23.9414,23.9279,23.9414,4200.0
2007-04-05 11:00:00,35.49,35.49,35.49,35.49,3400.0,23.9414,23.9414,23.9414,23.9414,3400.0
2007-04-05 11:05:00,35.49,35.49,35.49,35.49,3800.0,23.9414,23.9414,23.9414,23.9414,3800.0
2007-04-05 11:10:00,35.49,35.49,35.48,35.49,4600.0,23.9414,23.9414,23.9347,23.9414,4600.0
2007-04-05 11:15:00,35.48,35.48,35.48,35.48,2800.0,23.9347,23.9347,23.9347,23.9347,2800.0
2007-04-05 11:20:00,35.47,35.47,35.46,35.47,3600.0,23.9279,23.9279,23.9212,23.9279,3600.0
2007-04-05 11:25:00,35.47,35.49,35.46,35.48,17800.0,23.9279,23.9414,23.9212,23.9347,17800.0
2007-04-05 11:30:00,35.48,35.48,35.47,35.48,18200.0,23.9347,23.9347,23.9279,23.9347,18200.0
2007-04-05 11:35:00,35.48,35.5,35.47,35.5,29400.0,23.9347,23.9482,23.9279,23.9482,29400.0
2007-04-05 11:40:00,35.5,35.52,35.49,35.52,18600.0,23.9482,23.9617,23.9414,23.9617,18600.0
2007-04-05 11:45:00,35.52,35.52,35.51,35.51,8200.0,23.9617,23.9617,23.9549,23.9549,8200.0
2007-04-05 11:50:00,35.51,35.52,35.5,35.52,7400.0,23.9549,23.9617,23.9482,23.9617,7400.0
2007-04-05 11:55:00,35.52,35.55,35.52,35.54,13200.0,23.9617,23.9819,23.9617,23.9752,13200.0
2007-04-05 12:00:00,35.54,35.57,35.54,35.56,25200.0,23.9752,23.9954,23.9752,23.9887,25200.0
2007-04-05 12:05:00,35.56,35.57,35.56,35.56,12400.0,23.9887,23.9954,23.9887,23.9887,12400.0
2007-04-05 12:10:00,35.56,35.56,35.55,35.55,4600.0,23.9887,23.9887,23.9819,23.9819,4600.0
2007-04-05 12:15:00,35.55,35.55,35.54,35.54,1800.0,23.9819,23.9819,23.9752,23.9752,1800.0
2007-04-05 12:20:00,35.52,35.53,35.5,35.52,92000.0,23.9617,23.9684,23.9482,23.9617,92000.0
2007-04-05 12:25:00,35.52,35.52,35.49,35.49,14800.0,23.9617,23.9617,23.9414,23.9414,14800.0
2007-04-05 12:30:00,35.49,35.49,35.47,35.47,16800.0,23.9414,23.9414,23.9279,23.9279,16800.0
2007-04-05 12:35:00,35.47,35.48,35.43,35.43,63400.0,23.9279,23.9347,23.901,23.901,63400.0
2007-04-05 12:40:00,35.43,35.47,35.42,35.46,14400.0,23.901,23.9279,23.8942,23.9212,14400.0
2007-04-05 12:45:00,35.46,35.46,35.42,35.45,50600.0,23.9212,23.9212,23.8942,23.9144,50600.0
2007-04-05 12:50:00,35.45,35.45,35.41,35.43,26200.0,23.9144,23.9144,23.8875,23.901,26200.0
2007-04-05 12:55:00,35.43,35.44,35.43,35.44,37600.0,23.901,23.9077,23.901,23.9077,37600.0
2007-04-05 13:00:00,35.44,35.48,35.44,35.47,14400.0,23.9077,23.9347,23.9077,23.9279,14400.0
2007-04-05 13:05:00,35.49,35.5,35.48,35.5,10000.0,23.9414,23.9482,23.9347,23.9482,10000.0
2007-04-05 13:10:00,35.5,35.51,35.49,35.51,10200.0,23.9482,23.9549,23.9414,23.9549,10200.0
2007-04-05 13:15:00,35.5,35.51,35.5,35.51,6200.0,23.9482,23.9549,23.9482,23.9549,6200.0
2007-04-05 13:20:00,35.51,35.52,35.51,35.51,3200.0,23.9549,23.9617,23.9549,23.9549,3200.0
2007-04-05 13:25:00,35.51,35.51,35.48,35.49,13000.0,23.9549,23.9549,23.9347,23.9414,13000.0
2007-04-05 13:30:00,35.49,35.5,35.49,35.49,9400.0,23.9414,23.9482,23.9414,23.9414,9400.0
2007-04-05 13:35:00,35.5,35.52,35.5,35.52,4800.0,23.9482,23.9617,23.9482,23.9617,4800.0
2007-04-05 13:40:00,35.52,35.53,35.51,35.53,3400.0,23.9617,23.9684,23.9549,23.9684,3400.0
2007-04-05 13:45:00,35.52,35.56,35.52,35.56,5600.0,23.9617,23.9887,23.9617,23.9887,5600.0
2007-04-05 13:50:00,35.56,35.59,35.56,35.58,9400.0,23.9887,24.0089,23.9887,24.0021,9400.0
2007-04-05 13:55:00,35.58,35.59,35.58,35.59,3800.0,24.0021,24.0089,24.0021,24.0089,3800.0
2007-04-05 14:00:00,35.59,35.6,35.59,35.6,5800.0,24.0089,24.0156,24.0089,24.0156,5800.0
2007-04-05 14:05:00,35.6,35.6,35.59,35.6,7800.0,24.0156,24.0156,24.0089,24.0156,7800.0
2007-04-05 14:10:00,35.6,35.6,35.59,35.6,3800.0,24.0156,24.0156,24.0089,24.0156,3800.0
2007-04-05 14:15:00,35.6,35.6,35.59,35.59,7000.0,24.0156,24.0156,24.0089,24.0089,7000.0
2007-04-05 14:20:00,35.6,35.6,35.58,35.6,12400.0,24.0156,24.0156,24.0021,24.0156,12400.0
2007-04-05 14:25:00,35.6,35.6,35.6,35.6,6400.0,24.0156,24.0156,24.0156,24.0156,6400.0
2007-04-05 14:30:00,35.6,35.6,35.6,35.6,3600.0,24.0156,24.0156,24.0156,24.0156,3600.0
2007-04-05 14:35:00,35.6,35.6,35.59,35.59,5800.0,24.0156,24.0156,24.0089,24.0089,5800.0
2007-04-05 14:40:00,35.58,35.59,35.58,35.59,1000.0,24.0021,24.0089,24.0021,24.0089,1000.0
2007-04-05 14:45:00,35.59,35.59,35.58,35.59,6000.0,24.0089,24.0089,24.0021,24.0089,6000.0
2007-04-05 14:50:00,35.59,35.59,35.58,35.59,3600.0,24.0089,24.0089,24.0021,24.0089,3600.0
2007-04-05 14:55:00,35.59,35.59,35.58,35.58,7800.0,24.0089,24.0089,24.0021,24.0021,7800.0
2007-04-05 15:00:00,35.58,35.58,35.58,35.58,12400.0,24.0021,24.0021,24.0021,24.0021,12400.0
2007-04-05 15:05:00,35.58,35.58,35.57,35.57,14200.0,24.0021,24.0021,23.9954,23.9954,14200.0
2007-04-05 15:10:00,35.57,35.57,35.54,35.55,17000.0,23.9954,23.9954,23.9752,23.9819,17000.0
2007-04-05 15:15:00,35.55,35.55,35.54,35.54,6600.0,23.9819,23.9819,23.9752,23.9752,6600.0
2007-04-05 15:20:00,35.54,35.54,35.52,35.52,10600.0,23.9752,23.9752,23.9617,23.9617,10600.0
2007-04-05 15:25:00,35.53,35.54,35.53,35.54,7800.0,23.9684,23.9752,23.9684,23.9752,7800.0
2007-04-05 15:30:00,35.54,35.54,35.5,35.52,15200.0,23.9752,23.9752,23.9482,23.9617,15200.0
2007-04-05 15:35:00,35.52,35.52,35.5,35.51,12000.0,23.9617,23.9617,23.9482,23.9549,12000.0
2007-04-05 15:40:00,35.51,35.51,35.5,35.51,22400.0,23.9549,23.9549,23.9482,23.9549,22400.0
2007-04-05 15:45:00,35.51,35.51,35.5,35.5,15600.0,23.9549,23.9549,23.9482,23.9482,15600.0
2007-04-05 15:50:00,35.5,35.52,35.5,35.51,41600.0,23.9482,23.9617,23.9482,23.9549,41600.0
2007-04-05 15:55:00,35.51,35.52,35.51,35.52,51800.0,23.9549,23.9617,23.9549,23.9617,51800.0
2007-04-09 09:30:00,35.88,35.96,35.76,35.92,86800.0,24.2045,24.2585,24.1236,24.2315,86800.0
2007-04-09 09:35:00,35.92,36.4,35.92,36.18,87600.0,24.2315,24.5553,24.2315,24.4069,87600.0
2007-04-09 09:40:00,36.18,36.18,35.96,36.05,45800.0,24.4069,24.4069,24.2585,24.3192,45800.0
2007-04-09 09:45:00,36.06,36.07,35.93,35.96,21000.0,24.326,24.3327,24.2383,24.2585,21000.0
2007-04-09 09:50:00,35.97,36.0,35.94,35.99,19400.0,24.2652,24.2855,24.245,24.2787,19400.0
2007-04-09 09:55:00,35.99,36.01,35.95,35.99,15000.0,24.2787,24.2922,24.2517,24.2787,15000.0
2007-04-09 10:00:00,36.0,36.0,35.93,35.94,44600.0,24.2855,24.2855,24.2383,24.245,44600.0
2007-04-09 10:05:00,35.94,35.96,35.9,35.93,42000.0,24.245,24.2585,24.218,24.2383,42000.0
2007-04-09 10:10:00,35.94,35.95,35.92,35.93,22400.0,24.245,24.2517,24.2315,24.2383,22400.0
2007-04-09 10:15:00,35.92,35.93,35.91,35.92,12000.0,24.2315,24.2383,24.2248,24.2315,12000.0
2007-04-09 10:20:00,35.91,35.95,35.91,35.95,24800.0,24.2248,24.2517,24.2248,24.2517,24800.0
2007-04-09 10:25:00,35.94,35.94,35.91,35.91,5400.0,24.245,24.245,24.2248,24.2248,5400.0
2007-04-09 10:30:00,35.91,35.91,35.88,35.88,2600.0,24.2248,24.2248,24.2045,24.2045,2600.0
2007-04-09 10:35:00,35.88,35.9,35.88,35.89,8200.0,24.2045,24.218,24.2045,24.2113,8200.0
2007-04-09 10:40:00,35.89,35.91,35.87,35.88,16000.0,24.2113,24.2248,24.1978,24.2045,16000.0
2007-04-09 10:45:00,35.86,35.9,35.85,35.88,20600.0,24.191,24.218,24.1843,24.2045,20600.0
2007-04-09 10:50:00,35.88,35.88,35.86,35.88,7800.0,24.2045,24.2045,24.191,24.2045,7800.0
2007-04-09 10:55:00,35.87,35.91,35.87,35.89,16000.0,24.1978,24.2248,24.1978,24.2113,16000.0
2007-04-09 11:00:00,35.89,35.96,35.89,35.92,16800.0,24.2113,24.2585,24.2113,24.2315,16800.0
2007-04-09 11:05:00,35.92,35.96,35.89,35.93,24400.0,24.2315,24.2585,24.2113,24.2383,24400.0
2007-04-09 11:10:00,35.94,35.99,35.94,35.99,13000.0,24.245,24.2787,24.245,24.2787,13000.0
2007-04-09 11:15:00,35.99,36.0,35.96,35.96,4600.0,24.2787,24.2855,24.2585,24.2585,4600.0
2007-04-09 11:20:00,35.96,35.96,35.95,35.95,5400.0,24.2585,24.2585,24.2517,24.2517,5400.0
2007-04-09 11:25:00,35.95,35.95,35.93,35.95,4400.0,24.2517,24.2517,24.2383,24.2517,4400.0
2007-04-09 11:30:00,35.95,35.97,35.94,35.95,15800.0,24.2517,24.2652,24.245,24.2517,15800.0
2007-04-09 11:35:00,35.95,35.95,35.88,35.88,11000.0,24.2517,24.2517,24.2045,24.2045,11000.0
2007-04-09 11:40:00,35.88,35.89,35.87,35.87,9600.0,24.2045,24.2113,24.1978,24.1978,9600.0
2007-04-09 11:45:00,35.88,35.88,35.82,35.82,16600.0,24.2045,24.2045,24.164,24.164,16600.0
2007-04-09 11:50:00,35.84,35.88,35.83,35.84,30800.0,24.1775,24.2045,24.1708,24.1775,30800.0
2007-04-09 11:55:00,35.84,35.86,35.84,35.85,14200.0,24.1775,24.191,24.1775,24.1843,14200.0
2007-04-09 12:00:00,35.84,35.85,35.83,35.84,8000.0,24.1775,24.1843,24.1708,24.1775,8000.0
2007-04-09 12:05:00,35.85,35.85,35.81,35.82,17400.0,24.1843,24.1843,24.1573,24.164,17400.0
2007-04-09 12:10:00,35.82,35.83,35.81,35.82,5200.0,24.164,24.1708,24.1573,24.164,5200.0
2007-04-09 12:15:00,35.82,35.83,35.81,35.82,6600.0,24.164,24.1708,24.1573,24.164,6600.0
2007-04-09 12:20:00,35.81,35.82,35.8,35.81,7800.0,24.1573,24.164,24.1506,24.1573,7800.0
2007-04-09 12:25:00,35.81,35.82,35.81,35.81,8800.0,24.1573,24.164,24.1573,24.1573,8800.0
2007-04-09 12:30:00,35.81,35.83,35.81,35.82,10800.0,24.1573,24.1708,24.1573,24.164,10800.0
2007-04-09 12:35:00,35.82,35.83,35.81,35.83,7600.0,24.164,24.1708,24.1573,24.1708,7600.0
2007-04-09 12:40:00,35.82,35.84,35.82,35.84,4200.0,24.164,24.1775,24.164,24.1775,4200.0
2007-04-09 12:45:00,35.84,35.85,35.83,35.85,6200.0,24.1775,24.1843,24.1708,24.1843,6200.0
2007-04-09 12:50:00,35.84,35.84,35.82,35.83,5400.0,24.1775,24.1775,24.164,24.1708,5400.0
2007-04-09 12:55:00,35.83,35.83,35.82,35.82,8000.0,24.1708,24.1708,24.164,24.164,8000.0
2007-04-09 13:00:00,35.82,35.84,35.82,35.84,10800.0,24.164,24.1775,24.164,24.1775,10800.0
2007-04-09 13:05:00,35.84,35.84,35.81,35.81,5600.0,24.1775,24.1775,24.1573,24.1573,5600.0
2007-04-09 13:10:00,35.81,35.81,35.79,35.8,9800.0,24.1573,24.1573,24.1438,24.1506,9800.0
2007-04-09 13:15:00,35.81,35.82,35.8,35.81,6400.0,24.1573,24.164,24.1506,24.1573,6400.0
2007-04-09 13:20:00,35.81,35.83,35.81,35.82,9800.0,24.1573,24.1708,24.1573,24.164,9800.0
2007-04-09 13:25:00,35.81,35.82,35.81,35.82,5800.0,24.1573,24.164,24.1573,24.164,5800.0
2007-04-09 13:30:00,35.82,35.83,35.81,35.82,7200.0,24.164,24.1708,24.1573,24.164,7200.0
2007-04-09 13:35:00,35.82,35.83,35.82,35.83,6800.0,24.164,24.1708,24.164,24.1708,6800.0
2007-04-09 13:40:00,35.84,35.85,35.83,35.85,4600.0,24.1775,24.1843,24.1708,24.1843,4600.0
2007-04-09 13:45:00,35.84,35.85,35.84,35.85,2400.0,24.1775,24.1843,24.1775,24.1843,2400.0
2007-04-09 13:50:00,35.84,35.84,35.81,35.81,7200.0,24.1775,24.1775,24.1573,24.1573,7200.0
2007-04-09 13:55:00,35.81,35.81,35.78,35.79,4800.0,24.1573,24.1573,24.1371,24.1438,4800.0
2007-04-09 14:00:00,35.78,35.79,35.77,35.77,13000.0,24.1371,24.1438,24.1303,24.1303,13000.0
2007-04-09 14:05:00,35.76,35.78,35.76,35.77,10000.0,24.1236,24.1371,24.1236,24.1303,10000.0
2007-04-09 14:10:00,35.76,35.77,35.75,35.75,8000.0,24.1236,24.1303,24.1168,24.1168,8000.0
2007-04-09 14:15:00,35.76,35.77,35.74,35.74,9200.0,24.1236,24.1303,24.1101,24.1101,9200.0
2007-04-09 14:20:00,35.75,35.76,35.74,35.75,5000.0,24.1168,24.1236,24.1101,24.1168,5000.0
2007-04-09 14:25:00,35.75,35.76,35.74,35.75,12800.0,24.1168,24.1236,24.1101,24.1168,12800.0
2007-04-09 14:30:00,35.76,35.77,35.75,35.76,7400.0,24.1236,24.1303,24.1168,24.1236,7400.0
2007-04-09 14:35:00,35.76,35.77,35.76,35.77,18800.0,24.1236,24.1303,24.1236,24.1303,18800.0
2007-04-09 14:40:00,35.77,35.77,35.76,35.76,16800.0,24.1303,24.1303,24.1236,24.1236,16800.0
2007-04-09 14:45:00,35.76,35.76,35.74,35.74,14800.0,24.1236,24.1236,24.1101,24.1101,14800.0
2007-04-09 14:50:00,35.74,35.77,35.74,35.77,11400.0,24.1101,24.1303,24.1101,24.1303,11400.0
2007-04-09 14:55:00,35.77,35.84,35.77,35.84,30200.0,24.1303,24.1775,24.1303,24.1775,30200.0
2007-04-09 15:00:00,35.84,35.85,35.84,35.85,21200.0,24.1775,24.1843,24.1775,24.1843,21200.0
2007-04-09 15:05:00,35.85,35.88,35.85,35.88,36800.0,24.1843,24.2045,24.1843,24.2045,36800.0
2007-04-09 15:10:00,35.88,35.9,35.88,35.88,25000.0,24.2045,24.218,24.2045,24.2045,25000.0
2007-04-09 15:15:00,35.89,35.9,35.88,35.88,27000.0,24.2113,24.218,24.2045,24.2045,27000.0
2007-04-09 15:20:00,35.88,35.9,35.86,35.9,27200.0,24.2045,24.218,24.191,24.218,27200.0
2007-04-09 15:25:00,35.9,35.91,35.89,35.91,20000.0,24.218,24.2248,24.2113,24.2248,20000.0
2007-04-09 15:30:00,35.91,35.93,35.9,35.91,31800.0,24.2248,24.2383,24.218,24.2248,31800.0
2007-04-09 15:35:00,35.91,35.91,35.89,35.89,16000.0,24.2248,24.2248,24.2113,24.2113,16000.0
2007-04-09 15:40:00,35.89,35.92,35.88,35.92,29800.0,24.2113,24.2315,24.2045,24.2315,29800.0
2007-04-09 15:45:00,35.92,35.93,35.89,35.9,26600.0,24.2315,24.2383,24.2113,24.218,26600.0
2007-04-09 15:50:00,35.89,35.9,35.89,35.9,24600.0,24.2113,24.218,24.2113,24.218,24600.0
2007-04-09 15:55:00,35.9,35.9,35.88,35.9,41200.0,24.218,24.218,24.2045,24.218,41200.0
2007-04-10 09:30:00,35.81,35.83,35.34,35.35,100400.0,24.1573,24.1708,23.8402,23.847,100400.0
2007-04-10 09:35:00,35.38,35.54,35.35,35.5,50000.0,23.8672,23.9752,23.847,23.9482,50000.0
2007-04-10 09:40:00,35.51,35.51,35.46,35.46,20400.0,23.9549,23.9549,23.9212,23.9212,20400.0
2007-04-10 09:45:00,35.46,35.48,35.39,35.47,45600.0,23.9212,23.9347,23.874,23.9279,45600.0
2007-04-10 09:50:00,35.47,35.51,35.44,35.51,34000.0,23.9279,23.9549,23.9077,23.9549,34000.0
2007-04-10 09:55:00,35.5,35.56,35.49,35.55,13400.0,23.9482,23.9887,23.9414,23.9819,13400.0
2007-04-10 10:00:00,35.55,35.6,35.52,35.6,24800.0,23.9819,24.0156,23.9617,24.0156,24800.0
2007-04-10 10:05:00,35.6,35.63,35.59,35.6,49000.0,24.0156,24.0359,24.0089,24.0156,49000.0
2007-04-10 10:10:00,35.61,35.62,35.6,35.62,40400.0,24.0224,24.0291,24.0156,24.0291,40400.0
2007-04-10 10:15:00,35.62,35.63,35.62,35.62,18800.0,24.0291,24.0359,24.0291,24.0291,18800.0
2007-04-10 10:20:00,35.63,35.63,35.61,35.62,7000.0,24.0359,24.0359,24.0224,24.0291,7000.0
2007-04-10 10:25:00,35.61,35.62,35.54,35.54,16600.0,24.0224,24.0291,23.9752,23.9752,16600.0
2007-04-10 10:30:00,35.54,35.56,35.53,35.53,15000.0,23.9752,23.9887,23.9684,23.9684,15000.0
2007-04-10 10:35:00,35.52,35.52,35.49,35.5,38400.0,23.9617,23.9617,23.9414,23.9482,38400.0
2007-04-10 10:40:00,35.5,35.51,35.49,35.49,12400.0,23.9482,23.9549,23.9414,23.9414,12400.0
2007-04-10 10:45:00,35.49,35.5,35.49,35.5,12200.0,23.9414,23.9482,23.9414,23.9482,12200.0
2007-04-10 10:50:00,35.49,35.5,35.49,35.5,7800.0,23.9414,23.9482,23.9414,23.9482,7800.0
2007-04-10 10:55:00,35.49,35.5,35.49,35.49,8400.0,23.9414,23.9482,23.9414,23.9414,8400.0
2007-04-10 11:00:00,35.49,35.5,35.48,35.49,5000.0,23.9414,23.9482,23.9347,23.9414,5000.0
2007-04-10 11:05:00,35.49,35.49,35.45,35.46,14600.0,23.9414,23.9414,23.9144,23.9212,14600.0
2007-04-10 11:10:00,35.45,35.47,35.45,35.47,7600.0,23.9144,23.9279,23.9144,23.9279,7600.0
2007-04-10 11:15:00,35.47,35.5,35.47,35.49,7800.0,23.9279,23.9482,23.9279,23.9414,7800.0
2007-04-10 11:20:00,35.49,35.49,35.48,35.49,4200.0,23.9414,23.9414,23.9347,23.9414,4200.0
2007-04-10 11:25:00,35.49,35.49,35.46,35.47,10400.0,23.9414,23.9414,23.9212,23.9279,10400.0
2007-04-10 11:30:00,35.47,35.51,35.47,35.51,6000.0,23.9279,23.9549,23.9279,23.9549,6000.0
2007-04-10 11:35:00,35.51,35.51,35.47,35.47,19800.0,23.9549,23.9549,23.9279,23.9279,19800.0
2007-04-10 11:40:00,35.48,35.48,35.47,35.47,4400.0,23.9347,23.9347,23.9279,23.9279,4400.0
2007-04-10 11:45:00,35.47,35.49,35.47,35.48,9400.0,23.9279,23.9414,23.9279,23.9347,9400.0
2007-04-10 11:50:00,35.48,35.48,35.45,35.46,7800.0,23.9347,23.9347,23.9144,23.9212,7800.0
2007-04-10 11:55:00,35.45,35.46,35.35,35.35,21600.0,23.9144,23.9212,23.847,23.847,21600.0
2007-04-10 12:00:00,35.34,35.35,35.32,35.35,18600.0,23.8402,23.847,23.8267,23.847,18600.0
2007-04-10 12:05:00,35.35,35.38,35.35,35.37,22800.0,23.847,23.8672,23.847,23.8605,22800.0
2007-04-10 12:10:00,35.38,35.38,35.35,35.38,86400.0,23.8672,23.8672,23.847,23.8672,86400.0
2007-04-10 12:15:00,35.38,35.4,35.35,35.4,40200.0,23.8672,23.8807,23.847,23.8807,40200.0
2007-04-10 12:20:00,35.4,35.44,35.4,35.44,15400.0,23.8807,23.9077,23.8807,23.9077,15400.0
2007-04-10 12:25:00,35.44,35.44,35.43,35.44,4800.0,23.9077,23.9077,23.901,23.9077,4800.0
2007-04-10 12:30:00,35.44,35.44,35.41,35.43,45800.0,23.9077,23.9077,23.8875,23.901,45800.0
2007-04-10 12:35:00,35.43,35.45,35.42,35.45,20200.0,23.901,23.9144,23.8942,23.9144,20200.0
2007-04-10 12:40:00,35.44,35.44,35.41,35.42,10800.0,23.9077,23.9077,23.8875,23.8942,10800.0
2007-04-10 12:45:00,35.42,35.42,35.39,35.41,9400.0,23.8942,23.8942,23.874,23.8875,9400.0
2007-04-10 12:50:00,35.4,35.46,35.4,35.45,87600.0,23.8807,23.9212,23.8807,23.9144,87600.0
2007-04-10 12:55:00,35.45,35.46,35.43,35.45,34800.0,23.9144,23.9212,23.901,23.9144,34800.0
2007-04-10 13:00:00,35.45,35.46,35.45,35.46,11600.0,23.9144,23.9212,23.9144,23.9212,11600.0
2007-04-10 13:05:00,35.46,35.46,35.43,35.43,22400.0,23.9212,23.9212,23.901,23.901,22400.0
2007-04-10 13:10:00,35.43,35.43,35.41,35.41,35400.0,23.901,23.901,23.8875,23.8875,35400.0
2007-04-10 13:15:00,35.41,35.41,35.39,35.39,4400.0,23.8875,23.8875,23.874,23.874,4400.0
2007-04-10 13:20:00,35.4,35.42,35.38,35.42,21600.0,23.8807,23.8942,23.8672,23.8942,21600.0
2007-04-10 13:25:00,35.42,35.42,35.4,35.41,5000.0,23.8942,23.8942,23.8807,23.8875,5000.0
2007-04-10 13:30:00,35.4,35.41,35.37,35.38,35400.0,23.8807,23.8875,23.8605,23.8672,35400.0
2007-04-10 13:35:00,35.38,35.38,35.37,35.38,11400.0,23.8672,23.8672,23.8605,23.8672,11400.0
2007-04-10 13:40:00,35.37,35.38,35.36,35.37,5400.0,23.8605,23.8672,23.8537,23.8605,5400.0
2007-04-10 13:45:00,35.37,35.37,35.37,35.37,2000.0,23.8605,23.8605,23.8605,23.8605,2000.0
2007-04-10 13:50:00,35.37,35.37,35.35,35.35,3200.0,23.8605,23.8605,23.847,23.847,3200.0
2007-04-10 13:55:00,35.36,35.36,35.32,35.35,10200.0,23.8537,23.8537,23.8267,23.847,10200.0
2007-04-10 14:00:00,35.36,35.38,35.36,35.38,5800.0,23.8537,23.8672,23.8537,23.8672,5800.0
2007-04-10 14:05:00,35.38,35.38,35.38,35.38,2800.0,23.8672,23.8672,23.8672,23.8672,2800.0
2007-04-10 14:10:00,35.39,35.4,35.38,35.38,9200.0,23.874,23.8807,23.8672,23.8672,9200.0
2007-04-10 14:15:00,35.38,35.4,35.38,35.4,8800.0,23.8672,23.8807,23.8672,23.8807,8800.0
2007-04-10 14:20:00,35.4,35.4,35.38,35.39,4200.0,23.8807,23.8807,23.8672,23.874,4200.0
2007-04-10 14:25:00,35.38,35.4,35.35,35.35,23000.0,23.8672,23.8807,23.847,23.847,23000.0
2007-04-10 14:30:00,35.35,35.36,35.35,35.35,15600.0,23.847,23.8537,23.847,23.847,15600.0
2007-04-10 14:35:00,35.35,35.37,35.35,35.36,7200.0,23.847,23.8605,23.847,23.8537,7200.0
2007-04-10 14:40:00,35.36,35.37,35.35,35.35,6800.0,23.8537,23.8605,23.847,23.847,6800.0
2007-04-10 14:45:00,35.35,35.35,35.32,35.32,11800.0,23.847,23.847,23.8267,23.8267,11800.0
2007-04-10 14:50:00,35.32,35.32,35.3,35.32,19400.0,23.8267,23.8267,23.8133,23.8267,19400.0
2007-04-10 14:55:00,35.32,35.33,35.32,35.33,3000.0,23.8267,23.8335,23.8267,23.8335,3000.0
2007-04-10 15:00:00,35.33,35.34,35.33,35.34,13000.0,23.8335,23.8402,23.8335,23.8402,13000.0
2007-04-10 15:05:00,35.34,35.34,35.34,35.34,4400.0,23.8402,23.8402,23.8402,23.8402,4400.0
2007-04-10 15:10:00,35.34,35.38,35.33,35.38,44200.0,23.8402,23.8672,23.8335,23.8672,44200.0
2007-04-10 15:15:00,35.38,35.38,35.36,35.38,15600.0,23.8672,23.8672,23.8537,23.8672,15600.0
2007-04-10 15:20:00,35.38,35.41,35.37,35.41,12000.0,23.8672,23.8875,23.8605,23.8875,12000.0
2007-04-10 15:25:00,35.41,35.43,35.41,35.43,34800.0,23.8875,23.901,23.8875,23.901,34800.0
2007-04-10 15:30:00,35.43,35.44,35.42,35.44,28800.0,23.901,23.9077,23.8942,23.9077,28800.0
2007-04-10 15:35:00,35.44,35.45,35.44,35.45,24600.0,23.9077,23.9144,23.9077,23.9144,24600.0
2007-04-10 15:40:00,35.45,35.45,35.44,35.45,47200.0,23.9144,23.9144,23.9077,23.9144,47200.0
2007-04-10 15:45:00,35.45,35.47,35.45,35.46,29000.0,23.9144,23.9279,23.9144,23.9212,29000.0
2007-04-10 15:50:00,35.45,35.46,35.43,35.44,20200.0,23.9144,23.9212,23.901,23.9077,20200.0
2007-04-10 15:55:00,35.44,35.45,35.44,35.44,28600.0,23.9077,23.9144,23.9077,23.9077,28600.0
2007-04-11 09:30:00,35.55,35.57,35.46,35.52,26400.0,23.9819,23.9954,23.9212,23.9617,26400.0
2007-04-11 09:35:00,35.56,35.63,35.56,35.56,34600.0,23.9887,24.0359,23.9887,23.9887,34600.0
2007-04-11 09:40:00,35.56,35.57,35.54,35.54,15400.0,23.9887,23.9954,23.9752,23.9752,15400.0
2007-04-11 09:45:00,35.54,35.54,35.48,35.49,24600.0,23.9752,23.9752,23.9347,23.9414,24600.0
2007-04-11 09:50:00,35.49,35.52,35.47,35.52,22200.0,23.9414,23.9617,23.9279,23.9617,22200.0
2007-04-11 09:55:00,35.52,35.52,35.47,35.48,16200.0,23.9617,23.9617,23.9279,23.9347,16200.0
2007-04-11 10:00:00,35.49,35.49,35.48,35.49,20800.0,23.9414,23.9414,23.9347,23.9414,20800.0
2007-04-11 10:05:00,35.49,35.52,35.49,35.5,20200.0,23.9414,23.9617,23.9414,23.9482,20200.0
2007-04-11 10:10:00,35.5,35.51,35.48,35.49,16600.0,23.9482,23.9549,23.9347,23.9414,16600.0
2007-04-11 10:15:00,35.5,35.51,35.46,35.46,16800.0,23.9482,23.9549,23.9212,23.9212,16800.0
2007-04-11 10:20:00,35.47,35.47,35.44,35.44,24800.0,23.9279,23.9279,23.9077,23.9077,24800.0
2007-04-11 10:25:00,35.44,35.46,35.44,35.46,16000.0,23.9077,23.9212,23.9077,23.9212,16000.0
2007-04-11 10:30:00,35.47,35.49,35.45,35.48,19200.0,23.9279,23.9414,23.9144,23.9347,19200.0
2007-04-11 10:35:00,35.49,35.49,35.49,35.49,16400.0,23.9414,23.9414,23.9414,23.9414,16400.0
2007-04-11 10:40:00,35.49,35.49,35.47,35.47,48800.0,23.9414,23.9414,23.9279,23.9279,48800.0
2007-04-11 10:45:00,35.47,35.48,35.43,35.43,46800.0,23.9279,23.9347,23.901,23.901,46800.0
2007-04-11 10:50:00,35.44,35.44,35.35,35.35,19400.0,23.9077,23.9077,23.847,23.847,19400.0
2007-04-11 10:55:00,35.36,35.36,35.34,35.34,16600.0,23.8537,23.8537,23.8402,23.8402,16600.0
2007-04-11 11:00:00,35.35,35.4,35.34,35.38,107000.0,23.847,23.8807,23.8402,23.8672,107000.0
2007-04-11 11:05:00,35.4,35.4,35.38,35.38,8400.0,23.8807,23.8807,23.8672,23.8672,8400.0
2007-04-11 11:10:00,35.38,35.41,35.38,35.41,16000.0,23.8672,23.8875,23.8672,23.8875,16000.0
2007-04-11 11:15:00,35.41,35.44,35.41,35.44,11800.0,23.8875,23.9077,23.8875,23.9077,11800.0
2007-04-11 11:20:00,35.45,35.47,35.44,35.46,17000.0,23.9144,23.9279,23.9077,23.9212,17000.0
2007-04-11 11:25:00,35.46,35.47,35.43,35.44,14400.0,23.9212,23.9279,23.901,23.9077,14400.0
2007-04-11 11:30:00,35.44,35.47,35.43,35.44,43600.0,23.9077,23.9279,23.901,23.9077,43600.0
2007-04-11 11:35:00,35.44,35.45,35.4,35.41,14400.0,23.9077,23.9144,23.8807,23.8875,14400.0
2007-04-11 11:40:00,35.41,35.42,35.4,35.41,10600.0,23.8875,23.8942,23.8807,23.8875,10600.0
2007-04-11 11:45:00,35.41,35.44,35.41,35.44,13400.0,23.8875,23.9077,23.8875,23.9077,13400.0
2007-04-11 11:50:00,35.44,35.44,35.42,35.42,14600.0,23.9077,23.9077,23.8942,23.8942,14600.0
2007-04-11 11:55:00,35.42,35.43,35.42,35.43,12800.0,23.8942,23.901,23.8942,23.901,12800.0
2007-04-11 12:00:00,35.44,35.45,35.44,35.44,35800.0,23.9077,23.9144,23.9077,23.9077,35800.0
2007-04-11 12:05:00,35.45,35.45,35.42,35.43,17400.0,23.9144,23.9144,23.8942,23.901,17400.0
2007-04-11 12:10:00,35.44,35.44,35.42,35.43,15200.0,23.9077,23.9077,23.8942,23.901,15200.0
2007-04-11 12:15:00,35.44,35.45,35.43,35.43,16200.0,23.9077,23.9144,23.901,23.901,16200.0
2007-04-11 12:20:00,35.43,35.44,35.42,35.42,6800.0,23.901,23.9077,23.8942,23.8942,6800.0
2007-04-11 12:25:00,35.43,35.43,35.41,35.41,6600.0,23.901,23.901,23.8875,23.8875,6600.0
2007-04-11 12:30:00,35.41,35.41,35.37,35.38,14000.0,23.8875,23.8875,23.8605,23.8672,14000.0
2007-04-11 12:35:00,35.37,35.38,35.36,35.37,12400.0,23.8605,23.8672,23.8537,23.8605,12400.0
2007-04-11 12:40:00,35.37,35.38,35.37,35.38,13800.0,23.8605,23.8672,23.8605,23.8672,13800.0
2007-04-11 12:45:00,35.38,35.39,35.38,35.38,7200.0,23.8672,23.874,23.8672,23.8672,7200.0
2007-04-11 12:50:00,35.39,35.4,35.38,35.38,18000.0,23.874,23.8807,23.8672,23.8672,18000.0
2007-04-11 12:55:00,35.38,35.38,35.38,35.38,12400.0,23.8672,23.8672,23.8672,23.8672,12400.0
2007-04-11 13:00:00,35.38,35.38,35.37,35.38,13800.0,23.8672,23.8672,23.8605,23.8672,13800.0
2007-04-11 13:05:00,35.38,35.43,35.38,35.43,19800.0,23.8672,23.901,23.8672,23.901,19800.0
2007-04-11 13:10:00,35.43,35.44,35.43,35.44,17400.0,23.901,23.9077,23.901,23.9077,17400.0
2007-04-11 13:15:00,35.44,35.44,35.43,35.44,11600.0,23.9077,23.9077,23.901,23.9077,11600.0
2007-04-11 13:20:00,35.44,35.44,35.42,35.43,10200.0,23.9077,23.9077,23.8942,23.901,10200.0
2007-04-11 13:25:00,35.43,35.44,35.43,35.43,9400.0,23.901,23.9077,23.901,23.901,9400.0
2007-04-11 13:30:00,35.43,35.44,35.41,35.41,11000.0,23.901,23.9077,23.8875,23.8875,11000.0
2007-04-11 13:35:00,35.41,35.41,35.35,35.36,17800.0,23.8875,23.8875,23.847,23.8537,17800.0
2007-04-11 13:40:00,35.36,35.38,35.35,35.38,18000.0,23.8537,23.8672,23.847,23.8672,18000.0
2007-04-11 13:45:00,35.38,35.41,35.38,35.41,8600.0,23.8672,23.8875,23.8672,23.8875,8600.0
2007-04-11 13:50:00,35.41,35.42,35.39,35.41,13400.0,23.8875,23.8942,23.874,23.8875,13400.0
2007-04-11 13:55:00,35.41,35.41,35.37,35.38,9600.0,23.8875,23.8875,23.8605,23.8672,9600.0
2007-04-11 14:00:00,35.37,35.37,35.23,35.28,57600.0,23.8605,23.8605,23.766,23.7998,57600.0
2007-04-11 14:05:00,35.28,35.29,35.22,35.24,19600.0,23.7998,23.8065,23.7593,23.7728,19600.0
2007-04-11 14:10:00,35.24,35.3,35.22,35.3,16400.0,23.7728,23.8133,23.7593,23.8133,16400.0
2007-04-11 14:15:00,35.3,35.31,35.23,35.28,20800.0,23.8133,23.82,23.766,23.7998,20800.0
2007-04-11 14:20:00,35.29,35.33,35.27,35.29,8600.0,23.8065,23.8335,23.793,23.8065,8600.0
2007-04-11 14:25:00,35.29,35.31,35.27,35.28,10000.0,23.8065,23.82,23.793,23.7998,10000.0
2007-04-11 14:30:00,35.27,35.27,35.24,35.24,10400.0,23.793,23.793,23.7728,23.7728,10400.0
2007-04-11 14:35:00,35.24,35.24,35.18,35.2,38200.0,23.7728,23.7728,23.7323,23.7458,38200.0
2007-04-11 14:40:00,35.2,35.21,35.18,35.18,18800.0,23.7458,23.7525,23.7323,23.7323,18800.0
2007-04-11 14:45:00,35.17,35.2,35.17,35.19,9600.0,23.7256,23.7458,23.7256,23.7391,9600.0
2007-04-11 14:50:00,35.19,35.2,35.19,35.2,9200.0,23.7391,23.7458,23.7391,23.7458,9200.0
2007-04-11 14:55:00,35.2,35.2,35.19,35.19,16000.0,23.7458,23.7458,23.7391,23.7391,16000.0
2007-04-11 15:00:00,35.19,35.21,35.18,35.19,18200.0,23.7391,23.7525,23.7323,23.7391,18200.0
2007-04-11 15:05:00,35.2,35.2,35.18,35.18,10200.0,23.7458,23.7458,23.7323,23.7323,10200.0
2007-04-11 15:10:00,35.19,35.23,35.19,35.23,10600.0,23.7391,23.766,23.7391,23.766,10600.0
2007-04-11 15:15:00,35.24,35.24,35.21,35.23,14400.0,23.7728,23.7728,23.7525,23.766,14400.0
2007-04-11 15:20:00,35.23,35.3,35.23,35.29,25400.0,23.766,23.8133,23.766,23.8065,25400.0
2007-04-11 15:25:00,35.29,35.3,35.25,35.27,11400.0,23.8065,23.8133,23.7795,23.793,11400.0
2007-04-11 15:30:00,35.27,35.29,35.26,35.29,12200.0,23.793,23.8065,23.7863,23.8065,12200.0
2007-04-11 15:35:00,35.28,35.3,35.28,35.29,14200.0,23.7998,23.8133,23.7998,23.8065,14200.0
2007-04-11 15:40:00,35.29,35.29,35.28,35.29,9800.0,23.8065,23.8065,23.7998,23.8065,9800.0
2007-04-11 15:45:00,35.29,35.33,35.28,35.32,20000.0,23.8065,23.8335,23.7998,23.8267,20000.0
2007-04-11 15:50:00,35.32,35.33,35.3,35.3,23200.0,23.8267,23.8335,23.8133,23.8133,23200.0
2007-04-11 15:55:00,35.3,35.31,35.28,35.28,48000.0,23.8133,23.82,23.7998,23.7998,48000.0
2007-04-12 09:30:00,35.31,35.47,35.31,35.43,40200.0,23.82,23.9279,23.82,23.901,40200.0
2007-04-12 09:35:00,35.4,35.4,35.3,35.3,6200.0,23.8807,23.8807,23.8133,23.8133,6200.0
2007-04-12 09:40:00,35.32,35.33,35.18,35.19,16400.0,23.8267,23.8335,23.7323,23.7391,16400.0
2007-04-12 09:45:00,35.19,35.21,35.16,35.2,14600.0,23.7391,23.7525,23.7188,23.7458,14600.0
2007-04-12 09:50:00,35.2,35.22,35.13,35.15,28400.0,23.7458,23.7593,23.6986,23.7121,28400.0
2007-04-12 09:55:00,35.15,35.17,35.1,35.17,28200.0,23.7121,23.7256,23.6783,23.7256,28200.0
2007-04-12 10:00:00,35.17,35.21,35.15,35.21,28400.0,23.7256,23.7525,23.7121,23.7525,28400.0
2007-04-12 10:05:00,35.2,35.21,35.17,35.17,21400.0,23.7458,23.7525,23.7256,23.7256,21400.0
2007-04-12 10:10:00,35.17,35.18,35.13,35.16,17800.0,23.7256,23.7323,23.6986,23.7188,17800.0
2007-04-12 10:15:00,35.15,35.22,35.13,35.22,17800.0,23.7121,23.7593,23.6986,23.7593,17800.0
2007-04-12 10:20:00,35.22,35.31,35.22,35.29,22600.0,23.7593,23.82,23.7593,23.8065,22600.0
2007-04-12 10:25:00,35.28,35.33,35.28,35.32,46200.0,23.7998,23.8335,23.7998,23.8267,46200.0
2007-04-12 10:30:00,35.31,35.34,35.29,35.3,14600.0,23.82,23.8402,23.8065,23.8133,14600.0
2007-04-12 10:35:00,35.32,35.34,35.3,35.3,15400.0,23.8267,23.8402,23.8133,23.8133,15400.0
2007-04-12 10:40:00,35.3,35.3,35.27,35.27,6400.0,23.8133,23.8133,23.793,23.793,6400.0
2007-04-12 10:45:00,35.27,35.35,35.27,35.33,12400.0,23.793,23.847,23.793,23.8335,12400.0
2007-04-12 10:50:00,35.33,35.37,35.33,35.34,12600.0,23.8335,23.8605,23.8335,23.8402,12600.0
2007-04-12 10:55:00,35.34,35.35,35.27,35.27,24000.0,23.8402,23.847,23.793,23.793,24000.0
2007-04-12 11:00:00,35.27,35.29,35.25,35.27,57400.0,23.793,23.8065,23.7795,23.793,57400.0
2007-04-12 11:05:00,35.27,35.27,35.24,35.24,17800.0,23.793,23.793,23.7728,23.7728,17800.0
2007-04-12 11:10:00,35.26,35.3,35.26,35.26,13800.0,23.7863,23.8133,23.7863,23.7863,13800.0
2007-04-12 11:15:00,35.26,35.34,35.26,35.34,15600.0,23.7863,23.8402,23.7863,23.8402,15600.0
2007-04-12 11:20:00,35.34,35.38,35.33,35.34,10000.0,23.8402,23.8672,23.8335,23.8402,10000.0
2007-04-12 11:25:00,35.34,35.4,35.34,35.39,14400.0,23.8402,23.8807,23.8402,23.874,14400.0
2007-04-12 11:30:00,35.38,35.41,35.38,35.38,10600.0,23.8672,23.8875,23.8672,23.8672,10600.0
2007-04-12 11:35:00,35.38,35.38,35.37,35.37,3000.0,23.8672,23.8672,23.8605,23.8605,3000.0
2007-04-12 11:40:00,35.36,35.39,35.35,35.38,25000.0,23.8537,23.874,23.847,23.8672,25000.0
2007-04-12 11:45:00,35.38,35.39,35.38,35.38,11200.0,23.8672,23.874,23.8672,23.8672,11200.0
2007-04-12 11:50:00,35.38,35.4,35.38,35.4,5000.0,23.8672,23.8807,23.8672,23.8807,5000.0
2007-04-12 11:55:00,35.4,35.43,35.39,35.42,5000.0,23.8807,23.901,23.874,23.8942,5000.0
2007-04-12 12:00:00,35.42,35.52,35.42,35.52,36200.0,23.8942,23.9617,23.8942,23.9617,36200.0
2007-04-12 12:05:00,35.52,35.58,35.52,35.58,43600.0,23.9617,24.0021,23.9617,24.0021,43600.0
2007-04-12 12:10:00,35.58,35.58,35.54,35.54,6200.0,24.0021,24.0021,23.9752,23.9752,6200.0
2007-04-12 12:15:00,35.54,35.55,35.48,35.48,34400.0,23.9752,23.9819,23.9347,23.9347,34400.0
2007-04-12 12:20:00,35.48,35.48,35.44,35.47,6000.0,23.9347,23.9347,23.9077,23.9279,6000.0
2007-04-12 12:25:00,35.47,35.49,35.45,35.49,7600.0,23.9279,23.9414,23.9144,23.9414,7600.0
2007-04-12 12:30:00,35.48,35.48,35.43,35.43,5600.0,23.9347,23.9347,23.901,23.901,5600.0
2007-04-12 12:35:00,35.43,35.43,35.41,35.43,7400.0,23.901,23.901,23.8875,23.901,7400.0
2007-04-12 12:40:00,35.43,35.44,35.41,35.43,5800.0,23.901,23.9077,23.8875,23.901,5800.0
2007-04-12 12:45:00,35.44,35.45,35.44,35.45,3400.0,23.9077,23.9144,23.9077,23.9144,3400.0
2007-04-12 12:50:00,35.45,35.46,35.45,35.46,3800.0,23.9144,23.9212,23.9144,23.9212,3800.0
2007-04-12 12:55:00,35.46,35.49,35.46,35.49,7600.0,23.9212,23.9414,23.9212,23.9414,7600.0
2007-04-12 13:00:00,35.49,35.53,35.49,35.52,13000.0,23.9414,23.9684,23.9414,23.9617,13000.0
2007-04-12 13:05:00,35.52,35.54,35.52,35.52,11000.0,23.9617,23.9752,23.9617,23.9617,11000.0
2007-04-12 13:10:00,35.52,35.52,35.48,35.48,11000.0,23.9617,23.9617,23.9347,23.9347,11000.0
2007-04-12 13:15:00,35.48,35.48,35.43,35.43,7200.0,23.9347,23.9347,23.901,23.901,7200.0
2007-04-12 13:20:00,35.43,35.47,35.43,35.46,7200.0,23.901,23.9279,23.901,23.9212,7200.0
2007-04-12 13:25:00,35.47,35.52,35.47,35.52,7400.0,23.9279,23.9617,23.9279,23.9617,7400.0
2007-04-12 13:30:00,35.52,35.59,35.52,35.59,17800.0,23.9617,24.0089,23.9617,24.0089,17800.0
2007-04-12 13:35:00,35.59,35.6,35.59,35.6,10600.0,24.0089,24.0156,24.0089,24.0156,10600.0
2007-04-12 13:40:00,35.59,35.59,35.58,35.58,2400.0,24.0089,24.0089,24.0021,24.0021,2400.0
2007-04-12 13:45:00,35.58,35.59,35.57,35.57,6000.0,24.0021,24.0089,23.9954,23.9954,6000.0
2007-04-12 13:50:00,35.57,35.58,35.56,35.56,2800.0,23.9954,24.0021,23.9887,23.9887,2800.0
2007-04-12 13:55:00,35.56,35.56,35.55,35.56,1400.0,23.9887,23.9887,23.9819,23.9887,1400.0
2007-04-12 14:00:00,35.56,35.58,35.56,35.58,3000.0,23.9887,24.0021,23.9887,24.0021,3000.0
2007-04-12 14:05:00,35.57,35.59,35.57,35.59,6000.0,23.9954,24.0089,23.9954,24.0089,6000.0
2007-04-12 14:10:00,35.59,35.59,35.58,35.59,12200.0,24.0089,24.0089,24.0021,24.0089,12200.0
2007-04-12 14:15:00,35.58,35.58,35.58,35.58,4000.0,24.0021,24.0021,24.0021,24.0021,4000.0
2007-04-12 14:20:00,35.58,35.58,35.57,35.57,6200.0,24.0021,24.0021,23.9954,23.9954,6200.0
2007-04-12 14:25:00,35.58,35.58,35.57,35.57,5400.0,24.0021,24.0021,23.9954,23.9954,5400.0
2007-04-12 14:30:00,35.57,35.58,35.57,35.57,8800.0,23.9954,24.0021,23.9954,23.9954,8800.0
2007-04-12 14:35:00,35.58,35.58,35.57,35.57,13400.0,24.0021,24.0021,23.9954,23.9954,13400.0
2007-04-12 14:40:00,35.57,35.58,35.57,35.57,10000.0,23.9954,24.0021,23.9954,23.9954,10000.0
2007-04-12 14:45:00,35.57,35.6,35.57,35.59,17000.0,23.9954,24.0156,23.9954,24.0089,17000.0
2007-04-12 14:50:00,35.6,35.6,35.59,35.6,18200.0,24.0156,24.0156,24.0089,24.0156,18200.0
2007-04-12 14:55:00,35.6,35.6,35.59,35.59,9800.0,24.0156,24.0156,24.0089,24.0089,9800.0
2007-04-12 15:00:00,35.59,35.6,35.59,35.6,6400.0,24.0089,24.0156,24.0089,24.0156,6400.0
2007-04-12 15:05:00,35.6,35.65,35.6,35.64,20800.0,24.0156,24.0494,24.0156,24.0426,20800.0
2007-04-12 15:10:00,35.65,35.66,35.64,35.66,33600.0,24.0494,24.0561,24.0426,24.0561,33600.0
2007-04-12 15:15:00,35.66,35.66,35.65,35.65,9600.0,24.0561,24.0561,24.0494,24.0494,9600.0
2007-04-12 15:20:00,35.65,35.65,35.64,35.65,13000.0,24.0494,24.0494,24.0426,24.0494,13000.0
2007-04-12 15:25:00,35.65,35.66,35.65,35.66,22000.0,24.0494,24.0561,24.0494,24.0561,22000.0
2007-04-12 15:30:00,35.65,35.66,35.65,35.66,14600.0,24.0494,24.0561,24.0494,24.0561,14600.0
2007-04-12 15:35:00,35.66,35.66,35.66,35.66,7400.0,24.0561,24.0561,24.0561,24.0561,7400.0
2007-04-12 15:40:00,35.66,35.66,35.65,35.65,8200.0,24.0561,24.0561,24.0494,24.0494,8200.0
2007-04-12 15:45:00,35.66,35.66,35.65,35.66,23200.0,24.0561,24.0561,24.0494,24.0561,23200.0
2007-04-12 15:50:00,35.66,35.68,35.66,35.66,33400.0,24.0561,24.0696,24.0561,24.0561,33400.0
2007-04-12 15:55:00,35.66,35.68,35.66,35.66,40600.0,24.0561,24.0696,24.0561,24.0561,40600.0
2007-04-13 09:30:00,35.68,35.68,35.44,35.56,20200.0,24.0696,24.0696,23.9077,23.9887,20200.0
2007-04-13 09:35:00,35.58,35.68,35.58,35.6,8600.0,24.0021,24.0696,24.0021,24.0156,8600.0
2007-04-13 09:40:00,35.59,35.59,35.49,35.58,16200.0,24.0089,24.0089,23.9414,24.0021,16200.0
2007-04-13 09:45:00,35.58,35.6,35.49,35.5,7200.0,24.0021,24.0156,23.9414,23.9482,7200.0
2007-04-13 09:50:00,35.51,35.58,35.49,35.56,8600.0,23.9549,24.0021,23.9414,23.9887,8600.0
2007-04-13 09:55:00,35.54,35.58,35.52,35.56,9200.0,23.9752,24.0021,23.9617,23.9887,9200.0
2007-04-13 10:00:00,35.55,35.56,35.44,35.51,14600.0,23.9819,23.9887,23.9077,23.9549,14600.0
2007-04-13 10:05:00,35.48,35.48,35.37,35.38,17400.0,23.9347,23.9347,23.8605,23.8672,17400.0
2007-04-13 10:10:00,35.4,35.44,35.4,35.43,6600.0,23.8807,23.9077,23.8807,23.901,6600.0
2007-04-13 10:15:00,35.43,35.46,35.4,35.44,9400.0,23.901,23.9212,23.8807,23.9077,9400.0
2007-04-13 10:20:00,35.41,35.46,35.41,35.44,3800.0,23.8875,23.9212,23.8875,23.9077,3800.0
2007-04-13 10:25:00,35.45,35.45,35.39,35.4,9400.0,23.9144,23.9144,23.874,23.8807,9400.0
2007-04-13 10:30:00,35.41,35.43,35.4,35.41,7800.0,23.8875,23.901,23.8807,23.8875,7800.0
2007-04-13 10:35:00,35.41,35.55,35.41,35.53,18400.0,23.8875,23.9819,23.8875,23.9684,18400.0
2007-04-13 10:40:00,35.55,35.55,35.52,35.52,6800.0,23.9819,23.9819,23.9617,23.9617,6800.0
2007-04-13 10:45:00,35.52,35.52,35.48,35.49,7000.0,23.9617,23.9617,23.9347,23.9414,7000.0
2007-04-13 10:50:00,35.49,35.49,35.44,35.44,8200.0,23.9414,23.9414,23.9077,23.9077,8200.0
2007-04-13 10:55:00,35.44,35.46,35.43,35.46,3200.0,23.9077,23.9212,23.901,23.9212,3200.0
2007-04-13 11:00:00,35.46,35.52,35.46,35.52,5600.0,23.9212,23.9617,23.9212,23.9617,5600.0
2007-04-13 11:05:00,35.51,35.52,35.51,35.51,2200.0,23.9549,23.9617,23.9549,23.9549,2200.0
2007-04-13 11:10:00,35.51,35.51,35.47,35.48,4600.0,23.9549,23.9549,23.9279,23.9347,4600.0
2007-04-13 11:15:00,35.48,35.48,35.44,35.44,5600.0,23.9347,23.9347,23.9077,23.9077,5600.0
2007-04-13 11:20:00,35.43,35.48,35.43,35.48,8400.0,23.901,23.9347,23.901,23.9347,8400.0
2007-04-13 11:25:00,35.47,35.5,35.47,35.49,3200.0,23.9279,23.9482,23.9279,23.9414,3200.0
2007-04-13 11:30:00,35.49,35.51,35.49,35.51,9600.0,23.9414,23.9549,23.9414,23.9549,9600.0
2007-04-13 11:35:00,35.54,35.54,35.51,35.54,8800.0,23.9752,23.9752,23.9549,23.9752,8800.0
2007-04-13 11:40:00,35.54,35.56,35.54,35.55,11400.0,23.9752,23.9887,23.9752,23.9819,11400.0
2007-04-13 11:45:00,35.55,35.58,35.55,35.58,4800.0,23.9819,24.0021,23.9819,24.0021,4800.0
2007-04-13 11:50:00,35.58,35.58,35.53,35.53,4000.0,24.0021,24.0021,23.9684,23.9684,4000.0
2007-04-13 11:55:00,35.53,35.53,35.49,35.51,7600.0,23.9684,23.9684,23.9414,23.9549,7600.0
2007-04-13 12:00:00,35.49,35.51,35.49,35.5,11400.0,23.9414,23.9549,23.9414,23.9482,11400.0
2007-04-13 12:05:00,35.51,35.52,35.51,35.51,5000.0,23.9549,23.9617,23.9549,23.9549,5000.0
2007-04-13 12:10:00,35.51,35.51,35.49,35.49,8200.0,23.9549,23.9549,23.9414,23.9414,8200.0
2007-04-13 12:15:00,35.49,35.49,35.44,35.44,8400.0,23.9414,23.9414,23.9077,23.9077,8400.0
2007-04-13 12:20:00,35.45,35.49,35.45,35.49,23000.0,23.9144,23.9414,23.9144,23.9414,23000.0
2007-04-13 12:25:00,35.48,35.48,35.47,35.47,1800.0,23.9347,23.9347,23.9279,23.9279,1800.0
2007-04-13 12:30:00,35.48,35.48,35.47,35.47,1800.0,23.9347,23.9347,23.9279,23.9279,1800.0
2007-04-13 12:35:00,35.47,35.49,35.47,35.47,4600.0,23.9279,23.9414,23.9279,23.9279,4600.0
2007-04-13 12:40:00,35.46,35.47,35.46,35.46,1400.0,23.9212,23.9279,23.9212,23.9212,1400.0
2007-04-13 12:45:00,35.46,35.48,35.46,35.48,7200.0,23.9212,23.9347,23.9212,23.9347,7200.0
2007-04-13 12:50:00,35.48,35.48,35.47,35.47,1200.0,23.9347,23.9347,23.9279,23.9279,1200.0
2007-04-13 12:55:00,35.47,35.47,35.46,35.46,6800.0,23.9279,23.9279,23.9212,23.9212,6800.0
2007-04-13 13:00:00,35.46,35.46,35.45,35.46,4200.0,23.9212,23.9212,23.9144,23.9212,4200.0
2007-04-13 13:05:00,35.46,35.51,35.45,35.51,18400.0,23.9212,23.9549,23.9144,23.9549,18400.0
2007-04-13 13:10:00,35.51,35.53,35.47,35.47,11800.0,23.9549,23.9684,23.9279,23.9279,11800.0
2007-04-13 13:15:00,35.46,35.5,35.46,35.5,7200.0,23.9212,23.9482,23.9212,23.9482,7200.0
2007-04-13 13:20:00,35.51,35.53,35.51,35.52,4000.0,23.9549,23.9684,23.9549,23.9617,4000.0
2007-04-13 13:25:00,35.51,35.51,35.51,35.51,800.0,23.9549,23.9549,23.9549,23.9549,800.0
2007-04-13 13:30:00,35.51,35.57,35.51,35.56,16800.0,23.9549,23.9954,23.9549,23.9887,16800.0
2007-04-13 13:35:00,35.56,35.57,35.53,35.56,13800.0,23.9887,23.9954,23.9684,23.9887,13800.0
2007-04-13 13:40:00,35.56,35.57,35.56,35.56,2800.0,23.9887,23.9954,23.9887,23.9887,2800.0
2007-04-13 13:45:00,35.56,35.56,35.56,35.56,0.0,23.9887,23.9887,23.9887,23.9887,0.0
2007-04-13 13:50:00,35.56,35.56,35.51,35.52,4000.0,23.9887,23.9887,23.9549,23.9617,4000.0
2007-04-13 13:55:00,35.51,35.51,35.51,35.51,1200.0,23.9549,23.9549,23.9549,23.9549,1200.0
2007-04-13 14:00:00,35.51,35.53,35.51,35.52,4000.0,23.9549,23.9684,23.9549,23.9617,4000.0
2007-04-13 14:05:00,35.52,35.52,35.5,35.51,7200.0,23.9617,23.9617,23.9482,23.9549,7200.0
2007-04-13 14:10:00,35.5,35.52,35.5,35.52,6000.0,23.9482,23.9617,23.9482,23.9617,6000.0
2007-04-13 14:15:00,35.52,35.52,35.51,35.52,3000.0,23.9617,23.9617,23.9549,23.9617,3000.0
2007-04-13 14:20:00,35.52,35.55,35.52,35.54,5400.0,23.9617,23.9819,23.9617,23.9752,5400.0
2007-04-13 14:25:00,35.55,35.55,35.52,35.55,6600.0,23.9819,23.9819,23.9617,23.9819,6600.0
2007-04-13 14:30:00,35.55,35.55,35.53,35.53,5400.0,23.9819,23.9819,23.9684,23.9684,5400.0
2007-04-13 14:35:00,35.52,35.56,35.52,35.56,7000.0,23.9617,23.9887,23.9617,23.9887,7000.0
2007-04-13 14:40:00,35.56,35.58,35.56,35.57,7200.0,23.9887,24.0021,23.9887,23.9954,7200.0
2007-04-13 14:45:00,35.57,35.58,35.54,35.54,11200.0,23.9954,24.0021,23.9752,23.9752,11200.0
2007-04-13 14:50:00,35.54,35.59,35.54,35.56,12200.0,23.9752,24.0089,23.9752,23.9887,12200.0
2007-04-13 14:55:00,35.56,35.56,35.51,35.51,12200.0,23.9887,23.9887,23.9549,23.9549,12200.0
2007-04-13 15:00:00,35.51,35.51,35.49,35.49,13600.0,23.9549,23.9549,23.9414,23.9414,13600.0
2007-04-13 15:05:00,35.5,35.5,35.49,35.49,14800.0,23.9482,23.9482,23.9414,23.9414,14800.0
2007-04-13 15:10:00,35.49,35.5,35.49,35.5,14400.0,23.9414,23.9482,23.9414,23.9482,14400.0
2007-04-13 15:15:00,35.51,35.51,35.49,35.49,7200.0,23.9549,23.9549,23.9414,23.9414,7200.0
2007-04-13 15:20:00,35.5,35.52,35.49,35.5,8200.0,23.9482,23.9617,23.9414,23.9482,8200.0
2007-04-13 15:25:00,35.5,35.5,35.49,35.49,10800.0,23.9482,23.9482,23.9414,23.9414,10800.0
2007-04-13 15:30:00,35.48,35.49,35.47,35.47,8800.0,23.9347,23.9414,23.9279,23.9279,8800.0
2007-04-13 15:35:00,35.47,35.49,35.47,35.49,13000.0,23.9279,23.9414,23.9279,23.9414,13000.0
2007-04-13 15:40:00,35.49,35.49,35.46,35.47,10200.0,23.9414,23.9414,23.9212,23.9279,10200.0
2007-04-13 15:45:00,35.47,35.47,35.46,35.47,12600.0,23.9279,23.9279,23.9212,23.9279,12600.0
2007-04-13 15:50:00,35.46,35.5,35.46,35.5,19600.0,23.9212,23.9482,23.9212,23.9482,19600.0
2007-04-13 15:55:00,35.5,35.5,35.48,35.48,19600.0,23.9482,23.9482,23.9347,23.9347,19600.0
2007-04-16 09:30:00,35.64,35.72,35.58,35.68,16000.0,24.0426,24.0966,24.0021,24.0696,16000.0
2007-04-16 09:35:00,35.72,35.73,35.67,35.69,14600.0,24.0966,24.1033,24.0629,24.0763,14600.0
2007-04-16 09:40:00,35.69,35.83,35.67,35.77,41000.0,24.0763,24.1708,24.0629,24.1303,41000.0
2007-04-16 09:45:00,35.77,35.81,35.72,35.79,27800.0,24.1303,24.1573,24.0966,24.1438,27800.0
2007-04-16 09:50:00,35.79,35.8,35.74,35.76,16200.0,24.1438,24.1506,24.1101,24.1236,16200.0
2007-04-16 09:55:00,35.77,35.81,35.74,35.74,10200.0,24.1303,24.1573,24.1101,24.1101,10200.0
2007-04-16 10:00:00,35.73,35.77,35.73,35.76,15800.0,24.1033,24.1303,24.1033,24.1236,15800.0
2007-04-16 10:05:00,35.76,35.81,35.76,35.81,7000.0,24.1236,24.1573,24.1236,24.1573,7000.0
2007-04-16 10:10:00,35.82,35.84,35.82,35.82,13200.0,24.164,24.1775,24.164,24.164,13200.0
2007-04-16 10:15:00,35.82,35.82,35.79,35.8,18800.0,24.164,24.164,24.1438,24.1506,18800.0
2007-04-16 10:20:00,35.8,35.8,35.74,35.75,7000.0,24.1506,24.1506,24.1101,24.1168,7000.0
2007-04-16 10:25:00,35.75,35.77,35.75,35.77,10600.0,24.1168,24.1303,24.1168,24.1303,10600.0
2007-04-16 10:30:00,35.77,35.8,35.77,35.8,5600.0,24.1303,24.1506,24.1303,24.1506,5600.0
2007-04-16 10:35:00,35.8,35.86,35.8,35.86,8800.0,24.1506,24.191,24.1506,24.191,8800.0
2007-04-16 10:40:00,35.86,35.89,35.85,35.89,7200.0,24.191,24.2113,24.1843,24.2113,7200.0
2007-04-16 10:45:00,35.88,35.88,35.88,35.88,7000.0,24.2045,24.2045,24.2045,24.2045,7000.0
2007-04-16 10:50:00,35.87,35.89,35.87,35.89,10600.0,24.1978,24.2113,24.1978,24.2113,10600.0
2007-04-16 10:55:00,35.88,35.91,35.88,35.91,8000.0,24.2045,24.2248,24.2045,24.2248,8000.0
2007-04-16 11:00:00,35.91,35.91,35.9,35.91,6400.0,24.2248,24.2248,24.218,24.2248,6400.0
2007-04-16 11:05:00,35.93,35.94,35.93,35.94,10600.0,24.2383,24.245,24.2383,24.245,10600.0
2007-04-16 11:10:00,35.94,35.95,35.93,35.94,11400.0,24.245,24.2517,24.2383,24.245,11400.0
2007-04-16 11:15:00,35.94,35.96,35.94,35.96,18200.0,24.245,24.2585,24.245,24.2585,18200.0
2007-04-16 11:20:00,35.97,35.99,35.96,35.99,26400.0,24.2652,24.2787,24.2585,24.2787,26400.0
2007-04-16 11:25:00,35.99,36.01,35.99,36.01,39600.0,24.2787,24.2922,24.2787,24.2922,39600.0
2007-04-16 11:30:00,36.0,36.01,35.99,36.0,18400.0,24.2855,24.2922,24.2787,24.2855,18400.0
2007-04-16 11:35:00,36.01,36.05,36.01,36.04,11800.0,24.2922,24.3192,24.2922,24.3125,11800.0
2007-04-16 11:40:00,36.04,36.05,36.04,36.05,12400.0,24.3125,24.3192,24.3125,24.3192,12400.0
2007-04-16 11:45:00,36.05,36.07,36.04,36.07,15000.0,24.3192,24.3327,24.3125,24.3327,15000.0
2007-04-16 11:50:00,36.08,36.1,36.06,36.07,24600.0,24.3394,24.3529,24.326,24.3327,24600.0
2007-04-16 11:55:00,36.07,36.07,36.06,36.06,6600.0,24.3327,24.3327,24.326,24.326,6600.0
2007-04-16 12:00:00,36.07,36.07,36.07,36.07,5800.0,24.3327,24.3327,24.3327,24.3327,5800.0
2007-04-16 12:05:00,36.07,36.07,36.06,36.07,11200.0,24.3327,24.3327,24.326,24.3327,11200.0
2007-04-16 12:10:00,36.07,36.07,35.99,36.01,57800.0,24.3327,24.3327,24.2787,24.2922,57800.0
2007-04-16 12:15:00,36.01,36.01,35.97,35.99,28800.0,24.2922,24.2922,24.2652,24.2787,28800.0
2007-04-16 12:20:00,35.99,36.03,35.99,36.03,20400.0,24.2787,24.3057,24.2787,24.3057,20400.0
2007-04-16 12:25:00,36.04,36.08,35.97,36.02,38400.0,24.3125,24.3394,24.2652,24.299,38400.0
2007-04-16 12:30:00,36.03,36.03,35.99,35.99,14600.0,24.3057,24.3057,24.2787,24.2787,14600.0
2007-04-16 12:35:00,35.99,36.0,35.99,36.0,6400.0,24.2787,24.2855,24.2787,24.2855,6400.0
2007-04-16 12:40:00,36.0,36.0,35.99,36.0,8800.0,24.2855,24.2855,24.2787,24.2855,8800.0
2007-04-16 12:45:00,35.99,36.0,35.98,35.98,10200.0,24.2787,24.2855,24.272,24.272,10200.0
2007-04-16 12:50:00,35.98,35.98,35.92,35.93,16600.0,24.272,24.272,24.2315,24.2383,16600.0
2007-04-16 12:55:00,35.93,35.93,35.93,35.93,12400.0,24.2383,24.2383,24.2383,24.2383,12400.0
2007-04-16 13:00:00,35.92,35.93,35.92,35.93,9800.0,24.2315,24.2383,24.2315,24.2383,9800.0
2007-04-16 13:05:00,35.93,35.93,35.9,35.9,14200.0,24.2383,24.2383,24.218,24.218,14200.0
2007-04-16 13:10:00,35.9,35.96,35.9,35.96,54200.0,24.218,24.2585,24.218,24.2585,54200.0
2007-04-16 13:15:00,35.95,35.95,35.92,35.93,14200.0,24.2517,24.2517,24.2315,24.2383,14200.0
2007-04-16 13:20:00,35.93,35.94,35.92,35.94,5200.0,24.2383,24.245,24.2315,24.245,5200.0
2007-04-16 13:25:00,35.94,35.94,35.93,35.94,9200.0,24.245,24.245,24.2383,24.245,9200.0
2007-04-16 13:30:00,35.94,35.95,35.94,35.95,5600.0,24.245,24.2517,24.245,24.2517,5600.0
2007-04-16 13:35:00,35.95,35.95,35.95,35.95,9200.0,24.2517,24.2517,24.2517,24.2517,9200.0
2007-04-16 13:40:00,35.95,35.95,35.93,35.93,5600.0,24.2517,24.2517,24.2383,24.2383,5600.0
2007-04-16 13:45:00,35.94,35.94,35.93,35.94,7400.0,24.245,24.245,24.2383,24.245,7400.0
2007-04-16 13:50:00,35.94,35.94,35.93,35.94,6400.0,24.245,24.245,24.2383,24.245,6400.0
2007-04-16 13:55:00,35.94,35.94,35.91,35.91,8400.0,24.245,24.245,24.2248,24.2248,8400.0
2007-04-16 14:00:00,35.91,35.92,35.91,35.91,10000.0,24.2248,24.2315,24.2248,24.2248,10000.0
2007-04-16 14:05:00,35.91,35.91,35.9,35.9,6600.0,24.2248,24.2248,24.218,24.218,6600.0
2007-04-16 14:10:00,35.9,35.9,35.9,35.9,12400.0,24.218,24.218,24.218,24.218,12400.0
2007-04-16 14:15:00,35.9,35.91,35.89,35.91,18600.0,24.218,24.2248,24.2113,24.2248,18600.0
2007-04-16 14:20:00,35.91,35.91,35.89,35.89,11200.0,24.2248,24.2248,24.2113,24.2113,11200.0
2007-04-16 14:25:00,35.89,35.9,35.88,35.88,15200.0,24.2113,24.218,24.2045,24.2045,15200.0
2007-04-16 14:30:00,35.88,35.92,35.88,35.92,14200.0,24.2045,24.2315,24.2045,24.2315,14200.0
2007-04-16 14:35:00,35.92,35.97,35.91,35.97,15600.0,24.2315,24.2652,24.2248,24.2652,15600.0
2007-04-16 14:40:00,35.97,35.97,35.96,35.96,10200.0,24.2652,24.2652,24.2585,24.2585,10200.0
2007-04-16 14:45:00,35.96,35.98,35.96,35.97,18000.0,24.2585,24.272,24.2585,24.2652,18000.0
2007-04-16 14:50:00,35.97,35.97,35.95,35.95,17000.0,24.2652,24.2652,24.2517,24.2517,17000.0
2007-04-16 14:55:00,35.96,35.97,35.95,35.96,8600.0,24.2585,24.2652,24.2517,24.2585,8600.0
2007-04-16 15:00:00,35.97,35.98,35.96,35.97,13400.0,24.2652,24.272,24.2585,24.2652,13400.0
2007-04-16 15:05:00,35.97,35.98,35.96,35.97,9400.0,24.2652,24.272,24.2585,24.2652,9400.0
2007-04-16 15:10:00,35.98,35.99,35.98,35.99,10800.0,24.272,24.2787,24.272,24.2787,10800.0
2007-04-16 15:15:00,35.99,36.02,35.99,36.02,19000.0,24.2787,24.299,24.2787,24.299,19000.0
2007-04-16 15:20:00,36.02,36.05,36.02,36.05,27600.0,24.299,24.3192,24.299,24.3192,27600.0
2007-04-16 15:25:00,36.05,36.07,36.05,36.07,18800.0,24.3192,24.3327,24.3192,24.3327,18800.0
2007-04-16 15:30:00,36.07,36.07,36.05,36.06,15000.0,24.3327,24.3327,24.3192,24.326,15000.0
2007-04-16 15:35:00,36.06,36.06,36.04,36.04,12800.0,24.326,24.326,24.3125,24.3125,12800.0
2007-04-16 15:40:00,36.04,36.04,36.03,36.04,23000.0,24.3125,24.3125,24.3057,24.3125,23000.0
2007-04-16 15:45:00,36.04,36.04,36.03,36.03,14000.0,24.3125,24.3125,24.3057,24.3057,14000.0
2007-04-16 15:50:00,36.03,36.04,36.02,36.03,16400.0,24.3057,24.3125,24.299,24.3057,16400.0
2007-04-16 15:55:00,36.02,36.04,36.02,36.04,66800.0,24.299,24.3125,24.299,24.3125,66800.0
2007-04-17 09:30:00,35.99,36.0,35.9,35.9,36400.0,24.2787,24.2855,24.218,24.218,36400.0
2007-04-17 09:35:00,35.86,35.93,35.81,35.84,25400.0,24.191,24.2383,24.1573,24.1775,25400.0
2007-04-17 09:40:00,35.85,35.85,35.59,35.6,67200.0,24.1843,24.1843,24.0089,24.0156,67200.0
2007-04-17 09:45:00,35.61,35.65,35.57,35.58,33400.0,24.0224,24.0494,23.9954,24.0021,33400.0
2007-04-17 09:50:00,35.56,35.59,35.54,35.57,50000.0,23.9887,24.0089,23.9752,23.9954,50000.0
2007-04-17 09:55:00,35.56,35.58,35.55,35.56,42400.0,23.9887,24.0021,23.9819,23.9887,42400.0
2007-04-17 10:00:00,35.56,35.57,35.52,35.55,40800.0,23.9887,23.9954,23.9617,23.9819,40800.0
2007-04-17 10:05:00,35.54,35.54,35.49,35.51,46000.0,23.9752,23.9752,23.9414,23.9549,46000.0
2007-04-17 10:10:00,35.51,35.52,35.5,35.51,19200.0,23.9549,23.9617,23.9482,23.9549,19200.0
2007-04-17 10:15:00,35.51,35.55,35.51,35.55,36800.0,23.9549,23.9819,23.9549,23.9819,36800.0
2007-04-17 10:20:00,35.54,35.55,35.51,35.52,26600.0,23.9752,23.9819,23.9549,23.9617,26600.0
2007-04-17 10:25:00,35.52,35.54,35.5,35.51,26600.0,23.9617,23.9752,23.9482,23.9549,26600.0
2007-04-17 10:30:00,35.51,35.55,35.51,35.55,26600.0,23.9549,23.9819,23.9549,23.9819,26600.0
2007-04-17 10:35:00,35.55,35.56,35.54,35.55,47800.0,23.9819,23.9887,23.9752,23.9819,47800.0
2007-04-17 10:40:00,35.55,35.55,35.51,35.54,30000.0,23.9819,23.9819,23.9549,23.9752,30000.0
2007-04-17 10:45:00,35.55,35.56,35.54,35.56,27000.0,23.9819,23.9887,23.9752,23.9887,27000.0
2007-04-17 10:50:00,35.57,35.59,35.56,35.58,11400.0,23.9954,24.0089,23.9887,24.0021,11400.0
2007-04-17 10:55:00,35.59,35.59,35.51,35.51,16600.0,24.0089,24.0089,23.9549,23.9549,16600.0
2007-04-17 11:00:00,35.51,35.54,35.51,35.54,9800.0,23.9549,23.9752,23.9549,23.9752,9800.0
2007-04-17 11:05:00,35.53,35.56,35.53,35.56,18400.0,23.9684,23.9887,23.9684,23.9887,18400.0
2007-04-17 11:10:00,35.56,35.56,35.52,35.52,14800.0,23.9887,23.9887,23.9617,23.9617,14800.0
2007-04-17 11:15:00,35.54,35.57,35.54,35.57,14400.0,23.9752,23.9954,23.9752,23.9954,14400.0
2007-04-17 11:20:00,35.57,35.57,35.53,35.54,13000.0,23.9954,23.9954,23.9684,23.9752,13000.0
2007-04-17 11:25:00,35.54,35.54,35.53,35.54,7200.0,23.9752,23.9752,23.9684,23.9752,7200.0
2007-04-17 11:30:00,35.54,35.56,35.53,35.56,16800.0,23.9752,23.9887,23.9684,23.9887,16800.0
2007-04-17 11:35:00,35.56,35.57,35.51,35.52,26000.0,23.9887,23.9954,23.9549,23.9617,26000.0
2007-04-17 11:40:00,35.53,35.56,35.52,35.56,16800.0,23.9684,23.9887,23.9617,23.9887,16800.0
2007-04-17 11:45:00,35.55,35.57,35.55,35.55,19000.0,23.9819,23.9954,23.9819,23.9819,19000.0
2007-04-17 11:50:00,35.55,35.55,35.52,35.54,16600.0,23.9819,23.9819,23.9617,23.9752,16600.0
2007-04-17 11:55:00,35.55,35.56,35.54,35.54,18600.0,23.9819,23.9887,23.9752,23.9752,18600.0
2007-04-17 12:00:00,35.54,35.56,35.54,35.54,19800.0,23.9752,23.9887,23.9752,23.9752,19800.0
2007-04-17 12:05:00,35.54,35.56,35.53,35.54,8600.0,23.9752,23.9887,23.9684,23.9752,8600.0
2007-04-17 12:10:00,35.54,35.56,35.54,35.55,12800.0,23.9752,23.9887,23.9752,23.9819,12800.0
2007-04-17 12:15:00,35.54,35.58,35.54,35.58,20600.0,23.9752,24.0021,23.9752,24.0021,20600.0
2007-04-17 12:20:00,35.57,35.58,35.56,35.58,11200.0,23.9954,24.0021,23.9887,24.0021,11200.0
2007-04-17 12:25:00,35.58,35.59,35.58,35.58,15400.0,24.0021,24.0089,24.0021,24.0021,15400.0
2007-04-17 12:30:00,35.58,35.58,35.57,35.58,17200.0,24.0021,24.0021,23.9954,24.0021,17200.0
2007-04-17 12:35:00,35.58,35.58,35.56,35.57,20200.0,24.0021,24.0021,23.9887,23.9954,20200.0
2007-04-17 12:40:00,35.57,35.57,35.55,35.56,17200.0,23.9954,23.9954,23.9819,23.9887,17200.0
2007-04-17 12:45:00,35.56,35.58,35.56,35.56,13600.0,23.9887,24.0021,23.9887,23.9887,13600.0
2007-04-17 12:50:00,35.56,35.56,35.54,35.55,8400.0,23.9887,23.9887,23.9752,23.9819,8400.0
2007-04-17 12:55:00,35.54,35.55,35.54,35.54,2000.0,23.9752,23.9819,23.9752,23.9752,2000.0
2007-04-17 13:00:00,35.54,35.56,35.53,35.56,11600.0,23.9752,23.9887,23.9684,23.9887,11600.0
2007-04-17 13:05:00,35.56,35.57,35.55,35.55,8800.0,23.9887,23.9954,23.9819,23.9819,8800.0
2007-04-17 13:10:00,35.54,35.54,35.51,35.51,12200.0,23.9752,23.9752,23.9549,23.9549,12200.0
2007-04-17 13:15:00,35.5,35.52,35.5,35.52,9800.0,23.9482,23.9617,23.9482,23.9617,9800.0
2007-04-17 13:20:00,35.52,35.52,35.5,35.51,7400.0,23.9617,23.9617,23.9482,23.9549,7400.0
2007-04-17 13:25:00,35.51,35.51,35.5,35.51,9200.0,23.9549,23.9549,23.9482,23.9549,9200.0
2007-04-17 13:30:00,35.51,35.51,35.5,35.5,5600.0,23.9549,23.9549,23.9482,23.9482,5600.0
2007-04-17 13:35:00,35.51,35.52,35.5,35.52,9600.0,23.9549,23.9617,23.9482,23.9617,9600.0
2007-04-17 13:40:00,35.52,35.52,35.51,35.51,11200.0,23.9617,23.9617,23.9549,23.9549,11200.0
2007-04-17 13:45:00,35.5,35.52,35.5,35.51,15200.0,23.9482,23.9617,23.9482,23.9549,15200.0
2007-04-17 13:50:00,35.52,35.52,35.51,35.51,13600.0,23.9617,23.9617,23.9549,23.9549,13600.0
2007-04-17 13:55:00,35.5,35.51,35.46,35.46,16200.0,23.9482,23.9549,23.9212,23.9212,16200.0
2007-04-17 14:00:00,35.47,35.53,35.46,35.52,37200.0,23.9279,23.9684,23.9212,23.9617,37200.0
2007-04-17 14:05:00,35.52,35.53,35.52,35.52,18800.0,23.9617,23.9684,23.9617,23.9617,18800.0
2007-04-17 14:10:00,35.52,35.52,35.49,35.5,18000.0,23.9617,23.9617,23.9414,23.9482,18000.0
2007-04-17 14:15:00,35.51,35.54,35.51,35.52,17000.0,23.9549,23.9752,23.9549,23.9617,17000.0
2007-04-17 14:20:00,35.52,35.54,35.51,35.51,35000.0,23.9617,23.9752,23.9549,23.9549,35000.0
2007-04-17 14:25:00,35.51,35.52,35.48,35.49,19000.0,23.9549,23.9617,23.9347,23.9414,19000.0
2007-04-17 14:30:00,35.49,35.49,35.47,35.48,19200.0,23.9414,23.9414,23.9279,23.9347,19200.0
2007-04-17 14:35:00,35.48,35.48,35.45,35.45,26600.0,23.9347,23.9347,23.9144,23.9144,26600.0
2007-04-17 14:40:00,35.45,35.47,35.45,35.47,41800.0,23.9144,23.9279,23.9144,23.9279,41800.0
2007-04-17 14:45:00,35.47,35.48,35.46,35.48,18200.0,23.9279,23.9347,23.9212,23.9347,18200.0
2007-04-17 14:50:00,35.48,35.49,35.48,35.48,19400.0,23.9347,23.9414,23.9347,23.9347,19400.0
2007-04-17 14:55:00,35.49,35.49,35.48,35.48,16200.0,23.9414,23.9414,23.9347,23.9347,16200.0
2007-04-17 15:00:00,35.48,35.48,35.47,35.48,18400.0,23.9347,23.9347,23.9279,23.9347,18400.0
2007-04-17 15:05:00,35.48,35.48,35.44,35.45,19400.0,23.9347,23.9347,23.9077,23.9144,19400.0
2007-04-17 15:10:00,35.45,35.45,35.38,35.41,42600.0,23.9144,23.9144,23.8672,23.8875,42600.0
2007-04-17 15:15:00,35.4,35.41,35.4,35.4,14000.0,23.8807,23.8875,23.8807,23.8807,14000.0
2007-04-17 15:20:00,35.41,35.44,35.41,35.42,21400.0,23.8875,23.9077,23.8875,23.8942,21400.0
2007-04-17 15:25:00,35.43,35.44,35.42,35.42,33800.0,23.901,23.9077,23.8942,23.8942,33800.0
2007-04-17 15:30:00,35.43,35.44,35.43,35.44,21000.0,23.901,23.9077,23.901,23.9077,21000.0
2007-04-17 15:35:00,35.44,35.46,35.44,35.45,40800.0,23.9077,23.9212,23.9077,23.9144,40800.0
2007-04-17 15:40:00,35.45,35.45,35.42,35.44,57400.0,23.9144,23.9144,23.8942,23.9077,57400.0
2007-04-17 15:45:00,35.44,35.44,35.39,35.4,51000.0,23.9077,23.9077,23.874,23.8807,51000.0
2007-04-17 15:50:00,35.4,35.42,35.4,35.41,53200.0,23.8807,23.8942,23.8807,23.8875,53200.0
2007-04-17 15:55:00,35.41,35.42,35.38,35.39,103800.0,23.8875,23.8942,23.8672,23.874,103800.0
2007-04-18 09:30:00,35.39,35.56,35.36,35.36,39800.0,23.874,23.9887,23.8537,23.8537,39800.0
2007-04-18 09:35:00,35.36,35.44,35.32,35.33,62400.0,23.8537,23.9077,23.8267,23.8335,62400.0
2007-04-18 09:40:00,35.32,35.33,35.23,35.23,27200.0,23.8267,23.8335,23.766,23.766,27200.0
2007-04-18 09:45:00,35.23,35.28,35.14,35.21,35800.0,23.766,23.7998,23.7053,23.7525,35800.0
2007-04-18 09:50:00,35.21,35.33,35.19,35.31,25800.0,23.7525,23.8335,23.7391,23.82,25800.0
2007-04-18 09:55:00,35.31,35.42,35.28,35.4,40000.0,23.82,23.8942,23.7998,23.8807,40000.0
2007-04-18 10:00:00,35.41,35.42,35.32,35.33,30000.0,23.8875,23.8942,23.8267,23.8335,30000.0
2007-04-18 10:05:00,35.34,35.34,35.24,35.3,46800.0,23.8402,23.8402,23.7728,23.8133,46800.0
2007-04-18 10:10:00,35.3,35.37,35.26,35.37,55200.0,23.8133,23.8605,23.7863,23.8605,55200.0
2007-04-18 10:15:00,35.37,35.45,35.36,35.42,57200.0,23.8605,23.9144,23.8537,23.8942,57200.0
2007-04-18 10:20:00,35.41,35.45,35.4,35.42,50200.0,23.8875,23.9144,23.8807,23.8942,50200.0
2007-04-18 10:25:00,35.43,35.43,35.3,35.31,24600.0,23.901,23.901,23.8133,23.82,24600.0
2007-04-18 10:30:00,35.3,35.35,35.25,35.25,39600.0,23.8133,23.847,23.7795,23.7795,39600.0
2007-04-18 10:35:00,35.26,35.29,35.24,35.29,26000.0,23.7863,23.8065,23.7728,23.8065,26000.0
2007-04-18 10:40:00,35.3,35.34,35.27,35.27,30200.0,23.8133,23.8402,23.793,23.793,30200.0
2007-04-18 10:45:00,35.27,35.3,35.27,35.3,27800.0,23.793,23.8133,23.793,23.8133,27800.0
2007-04-18 10:50:00,35.3,35.31,35.23,35.24,38200.0,23.8133,23.82,23.766,23.7728,38200.0
2007-04-18 10:55:00,35.24,35.29,35.24,35.24,29400.0,23.7728,23.8065,23.7728,23.7728,29400.0
2007-04-18 11:00:00,35.26,35.3,35.24,35.3,21600.0,23.7863,23.8133,23.7728,23.8133,21600.0
2007-04-18 11:05:00,35.29,35.37,35.29,35.35,42000.0,23.8065,23.8605,23.8065,23.847,42000.0
2007-04-18 11:10:00,35.35,35.35,35.32,35.33,42800.0,23.847,23.847,23.8267,23.8335,42800.0
2007-04-18 11:15:00,35.34,35.34,35.32,35.32,16400.0,23.8402,23.8402,23.8267,23.8267,16400.0
2007-04-18 11:20:00,35.32,35.33,35.31,35.31,21200.0,23.8267,23.8335,23.82,23.82,21200.0
2007-04-18 11:25:00,35.31,35.31,35.29,35.29,25800.0,23.82,23.82,23.8065,23.8065,25800.0
2007-04-18 11:30:00,35.29,35.29,35.26,35.27,26200.0,23.8065,23.8065,23.7863,23.793,26200.0
2007-04-18 11:35:00,35.26,35.27,35.23,35.23,24400.0,23.7863,23.793,23.766,23.766,24400.0
2007-04-18 11:40:00,35.24,35.24,35.21,35.22,22400.0,23.7728,23.7728,23.7525,23.7593,22400.0
2007-04-18 11:45:00,35.21,35.23,35.21,35.22,28200.0,23.7525,23.766,23.7525,23.7593,28200.0
2007-04-18 11:50:00,35.22,35.24,35.22,35.22,11400.0,23.7593,23.7728,23.7593,23.7593,11400.0
2007-04-18 11:55:00,35.23,35.23,35.21,35.21,20600.0,23.766,23.766,23.7525,23.7525,20600.0
2007-04-18 12:00:00,35.21,35.24,35.2,35.24,17600.0,23.7525,23.7728,23.7458,23.7728,17600.0
2007-04-18 12:05:00,35.24,35.26,35.24,35.25,8000.0,23.7728,23.7863,23.7728,23.7795,8000.0
2007-04-18 12:10:00,35.25,35.25,35.23,35.24,21600.0,23.7795,23.7795,23.766,23.7728,21600.0
2007-04-18 12:15:00,35.24,35.24,35.22,35.23,12800.0,23.7728,23.7728,23.7593,23.766,12800.0
2007-04-18 12:20:00,35.23,35.26,35.23,35.24,26200.0,23.766,23.7863,23.766,23.7728,26200.0
2007-04-18 12:25:00,35.24,35.26,35.24,35.24,25200.0,23.7728,23.7863,23.7728,23.7728,25200.0
2007-04-18 12:30:00,35.24,35.26,35.24,35.25,48800.0,23.7728,23.7863,23.7728,23.7795,48800.0
2007-04-18 12:35:00,35.26,35.27,35.25,35.26,12600.0,23.7863,23.793,23.7795,23.7863,12600.0
2007-04-18 12:40:00,35.26,35.26,35.24,35.26,32200.0,23.7863,23.7863,23.7728,23.7863,32200.0
2007-04-18 12:45:00,35.26,35.27,35.24,35.24,31800.0,23.7863,23.793,23.7728,23.7728,31800.0
2007-04-18 12:50:00,35.25,35.3,35.24,35.3,27000.0,23.7795,23.8133,23.7728,23.8133,27000.0
2007-04-18 12:55:00,35.3,35.3,35.27,35.27,18200.0,23.8133,23.8133,23.793,23.793,18200.0
2007-04-18 13:00:00,35.26,35.27,35.26,35.27,12800.0,23.7863,23.793,23.7863,23.793,12800.0
2007-04-18 13:05:00,35.27,35.27,35.26,35.26,24200.0,23.793,23.793,23.7863,23.7863,24200.0
2007-04-18 13:10:00,35.26,35.27,35.25,35.25,35600.0,23.7863,23.793,23.7795,23.7795,35600.0
2007-04-18 13:15:00,35.25,35.29,35.25,35.29,26000.0,23.7795,23.8065,23.7795,23.8065,26000.0
2007-04-18 13:20:00,35.29,35.32,35.29,35.32,14400.0,23.8065,23.8267,23.8065,23.8267,14400.0
2007-04-18 13:25:00,35.32,35.32,35.3,35.3,22600.0,23.8267,23.8267,23.8133,23.8133,22600.0
2007-04-18 13:30:00,35.3,35.3,35.24,35.24,43200.0,23.8133,23.8133,23.7728,23.7728,43200.0
2007-04-18 13:35:00,35.25,35.25,35.24,35.25,29600.0,23.7795,23.7795,23.7728,23.7795,29600.0
2007-04-18 13:40:00,35.25,35.3,35.24,35.28,30000.0,23.7795,23.8133,23.7728,23.7998,30000.0
2007-04-18 13:45:00,35.27,35.28,35.24,35.24,53000.0,23.793,23.7998,23.7728,23.7728,53000.0
2007-04-18 13:50:00,35.24,35.25,35.24,35.24,41800.0,23.7728,23.7795,23.7728,23.7728,41800.0
2007-04-18 13:55:00,35.24,35.27,35.24,35.27,12200.0,23.7728,23.793,23.7728,23.793,12200.0
2007-04-18 14:00:00,35.27,35.29,35.27,35.29,16200.0,23.793,23.8065,23.793,23.8065,16200.0
2007-04-18 14:05:00,35.29,35.31,35.29,35.31,14400.0,23.8065,23.82,23.8065,23.82,14400.0
2007-04-18 14:10:00,35.31,35.33,35.31,35.32,16000.0,23.82,23.8335,23.82,23.8267,16000.0
2007-04-18 14:15:00,35.32,35.4,35.32,35.4,15200.0,23.8267,23.8807,23.8267,23.8807,15200.0
2007-04-18 14:20:00,35.4,35.41,35.39,35.4,23400.0,23.8807,23.8875,23.874,23.8807,23400.0
2007-04-18 14:25:00,35.39,35.4,35.38,35.38,18200.0,23.874,23.8807,23.8672,23.8672,18200.0
2007-04-18 14:30:00,35.38,35.4,35.38,35.4,21600.0,23.8672,23.8807,23.8672,23.8807,21600.0
2007-04-18 14:35:00,35.4,35.41,35.39,35.4,22200.0,23.8807,23.8875,23.874,23.8807,22200.0
2007-04-18 14:40:00,35.4,35.43,35.4,35.43,37600.0,23.8807,23.901,23.8807,23.901,37600.0
2007-04-18 14:45:00,35.43,35.44,35.41,35.41,36400.0,23.901,23.9077,23.8875,23.8875,36400.0
2007-04-18 14:50:00,35.41,35.41,35.4,35.41,24200.0,23.8875,23.8875,23.8807,23.8875,24200.0
2007-04-18 14:55:00,35.41,35.42,35.4,35.42,32400.0,23.8875,23.8942,23.8807,23.8942,32400.0
2007-04-18 15:00:00,35.42,35.44,35.41,35.41,23000.0,23.8942,23.9077,23.8875,23.8875,23000.0
2007-04-18 15:05:00,35.41,35.42,35.4,35.41,36400.0,23.8875,23.8942,23.8807,23.8875,36400.0
2007-04-18 15:10:00,35.42,35.42,35.38,35.39,31400.0,23.8942,23.8942,23.8672,23.874,31400.0
2007-04-18 15:15:00,35.39,35.39,35.38,35.38,24400.0,23.874,23.874,23.8672,23.8672,24400.0
2007-04-18 15:20:00,35.38,35.38,35.37,35.38,16600.0,23.8672,23.8672,23.8605,23.8672,16600.0
2007-04-18 15:25:00,35.38,35.42,35.38,35.42,58200.0,23.8672,23.8942,23.8672,23.8942,58200.0
2007-04-18 15:30:00,35.42,35.45,35.41,35.45,31400.0,23.8942,23.9144,23.8875,23.9144,31400.0
2007-04-18 15:35:00,35.45,35.46,35.44,35.46,39600.0,23.9144,23.9212,23.9077,23.9212,39600.0
2007-04-18 15:40:00,35.46,35.47,35.46,35.46,30600.0,23.9212,23.9279,23.9212,23.9212,30600.0
2007-04-18 15:45:00,35.46,35.49,35.46,35.48,81400.0,23.9212,23.9414,23.9212,23.9347,81400.0
2007-04-18 15:50:00,35.48,35.49,35.44,35.45,65000.0,23.9347,23.9414,23.9077,23.9144,65000.0
2007-04-18 15:55:00,35.45,35.46,35.43,35.44,64800.0,23.9144,23.9212,23.901,23.9077,64800.0
2007-04-19 09:30:00,35.76,35.76,35.46,35.56,179800.0,24.1236,24.1236,23.9212,23.9887,179800.0
2007-04-19 09:35:00,35.56,35.99,35.54,35.88,53200.0,23.9887,24.2787,23.9752,24.2045,53200.0
2007-04-19 09:40:00,35.88,36.25,35.88,36.2,88800.0,24.2045,24.4541,24.2045,24.4204,88800.0
2007-04-19 09:45:00,36.2,36.4,36.19,36.38,81800.0,24.4204,24.5553,24.4136,24.5418,81800.0
2007-04-19 09:50:00,36.37,36.48,36.33,36.34,70600.0,24.5351,24.6093,24.5081,24.5148,70600.0
2007-04-19 09:55:00,36.34,36.35,36.23,36.25,49800.0,24.5148,24.5216,24.4406,24.4541,49800.0
2007-04-19 10:00:00,36.26,36.48,36.25,36.46,83400.0,24.4609,24.6093,24.4541,24.5958,83400.0
2007-04-19 10:05:00,36.46,36.5,36.43,36.47,78600.0,24.5958,24.6228,24.5756,24.6025,78600.0
2007-04-19 10:10:00,36.47,36.48,36.38,36.38,35200.0,24.6025,24.6093,24.5418,24.5418,35200.0
2007-04-19 10:15:00,36.38,36.48,36.34,36.48,61800.0,24.5418,24.6093,24.5148,24.6093,61800.0
2007-04-19 10:20:00,36.49,36.49,36.43,36.47,63600.0,24.616,24.616,24.5756,24.6025,63600.0
2007-04-19 10:25:00,36.48,36.56,36.44,36.44,101400.0,24.6093,24.6632,24.5823,24.5823,101400.0
2007-04-19 10:30:00,36.44,36.47,36.36,36.38,33400.0,24.5823,24.6025,24.5283,24.5418,33400.0
2007-04-19 10:35:00,36.37,36.49,36.37,36.48,38600.0,24.5351,24.616,24.5351,24.6093,38600.0
2007-04-19 10:40:00,36.48,36.48,36.41,36.41,41800.0,24.6093,24.6093,24.5621,24.5621,41800.0
2007-04-19 10:45:00,36.4,36.42,36.4,36.41,47400.0,24.5553,24.5688,24.5553,24.5621,47400.0
2007-04-19 10:50:00,36.41,36.41,36.34,36.35,68000.0,24.5621,24.5621,24.5148,24.5216,68000.0
2007-04-19 10:55:00,36.34,36.35,36.33,36.34,24400.0,24.5148,24.5216,24.5081,24.5148,24400.0
2007-04-19 11:00:00,36.34,36.35,36.32,36.32,20600.0,24.5148,24.5216,24.5013,24.5013,20600.0
2007-04-19 11:05:00,36.32,36.33,36.3,36.3,17600.0,24.5013,24.5081,24.4879,24.4879,17600.0
2007-04-19 11:10:00,36.29,36.35,36.22,36.35,56800.0,24.4811,24.5216,24.4339,24.5216,56800.0
2007-04-19 11:15:00,36.34,36.35,36.32,36.32,16600.0,24.5148,24.5216,24.5013,24.5013,16600.0
2007-04-19 11:20:00,36.32,36.32,36.15,36.21,25200.0,24.5013,24.5013,24.3867,24.4271,25200.0
2007-04-19 11:25:00,36.21,36.22,36.18,36.22,26600.0,24.4271,24.4339,24.4069,24.4339,26600.0
2007-04-19 11:30:00,36.22,36.3,36.19,36.3,19000.0,24.4339,24.4879,24.4136,24.4879,19000.0
2007-04-19 11:35:00,36.3,36.31,36.27,36.31,13400.0,24.4879,24.4946,24.4676,24.4946,13400.0
2007-04-19 11:40:00,36.32,36.38,36.32,36.38,12400.0,24.5013,24.5418,24.5013,24.5418,12400.0
2007-04-19 11:45:00,36.39,36.44,36.39,36.44,20000.0,24.5486,24.5823,24.5486,24.5823,20000.0
2007-04-19 11:50:00,36.45,36.82,36.45,36.68,341400.0,24.589,24.8386,24.589,24.7442,341400.0
2007-04-19 11:55:00,36.68,36.85,36.68,36.73,114800.0,24.7442,24.8589,24.7442,24.7779,114800.0
2007-04-19 12:00:00,36.74,36.75,36.72,36.73,79800.0,24.7847,24.7914,24.7712,24.7779,79800.0
2007-04-19 12:05:00,36.73,36.88,36.73,36.81,93800.0,24.7779,24.8791,24.7779,24.8319,93800.0
2007-04-19 12:10:00,36.82,36.85,36.72,36.76,81600.0,24.8386,24.8589,24.7712,24.7982,81600.0
2007-04-19 12:15:00,36.77,36.85,36.71,36.72,95400.0,24.8049,24.8589,24.7644,24.7712,95400.0
2007-04-19 12:20:00,36.71,36.97,36.71,36.94,74200.0,24.7644,24.9398,24.7644,24.9196,74200.0
2007-04-19 12:25:00,36.94,37.18,36.94,37.12,113600.0,24.9196,25.0815,24.9196,25.041,113600.0
2007-04-19 12:30:00,37.12,37.12,36.93,36.98,55800.0,25.041,25.041,24.9128,24.9466,55800.0
2007-04-19 12:35:00,36.98,36.99,36.92,36.98,50200.0,24.9466,24.9533,24.9061,24.9466,50200.0
2007-04-19 12:40:00,36.99,37.09,36.99,37.08,29200.0,24.9533,25.0208,24.9533,25.014,29200.0
2007-04-19 12:45:00,37.08,37.08,37.05,37.05,29000.0,25.014,25.014,24.9938,24.9938,29000.0
2007-04-19 12:50:00,37.05,37.14,37.05,37.13,89400.0,24.9938,25.0545,24.9938,25.0478,89400.0
2007-04-19 12:55:00,37.13,37.23,37.1,37.22,90000.0,25.0478,25.1152,25.0275,25.1085,90000.0
2007-04-19 13:00:00,37.24,37.27,37.16,37.27,50600.0,25.122,25.1422,25.068,25.1422,50600.0
2007-04-19 13:05:00,37.27,37.42,37.26,37.42,56200.0,25.1422,25.2434,25.1355,25.2434,56200.0
2007-04-19 13:10:00,37.42,37.63,37.42,37.63,139800.0,25.2434,25.3851,25.2434,25.3851,139800.0
2007-04-19 13:15:00,37.62,37.9,37.62,37.85,65800.0,25.3783,25.5672,25.3783,25.5335,65800.0
2007-04-19 13:20:00,37.87,37.87,37.63,37.75,112000.0,25.547,25.547,25.3851,25.466,112000.0
2007-04-19 13:25:00,37.75,37.77,37.67,37.67,93800.0,25.466,25.4795,25.4121,25.4121,93800.0
2007-04-19 13:30:00,37.68,37.7,37.68,37.69,41600.0,25.4188,25.4323,25.4188,25.4255,41600.0
2007-04-19 13:35:00,37.69,37.7,37.58,37.69,100000.0,25.4255,25.4323,25.3513,25.4255,100000.0
2007-04-19 13:40:00,37.69,37.69,37.51,37.52,62400.0,25.4255,25.4255,25.3041,25.3109,62400.0
2007-04-19 13:45:00,37.51,37.51,37.35,37.45,44000.0,25.3041,25.3041,25.1962,25.2636,44000.0
2007-04-19 13:50:00,37.45,37.5,37.38,37.43,101000.0,25.2636,25.2974,25.2164,25.2501,101000.0
2007-04-19 13:55:00,37.43,37.45,37.38,37.42,31800.0,25.2501,25.2636,25.2164,25.2434,31800.0
2007-04-19 14:00:00,37.42,37.45,37.41,37.44,21000.0,25.2434,25.2636,25.2367,25.2569,21000.0
2007-04-19 14:05:00,37.43,37.45,37.43,37.44,22200.0,25.2501,25.2636,25.2501,25.2569,22200.0
2007-04-19 14:10:00,37.44,37.49,37.44,37.49,31600.0,25.2569,25.2906,25.2569,25.2906,31600.0
2007-04-19 14:15:00,37.48,37.54,37.47,37.51,132200.0,25.2839,25.3244,25.2771,25.3041,132200.0
2007-04-19 14:20:00,37.51,37.51,37.19,37.26,73800.0,25.3041,25.3041,25.0882,25.1355,73800.0
2007-04-19 14:25:00,37.26,37.26,37.15,37.25,80600.0,25.1355,25.1355,25.0613,25.1287,80600.0
2007-04-19 14:30:00,37.26,37.49,37.24,37.45,66200.0,25.1355,25.2906,25.122,25.2636,66200.0
2007-04-19 14:35:00,37.45,37.58,37.43,37.58,57600.0,25.2636,25.3513,25.2501,25.3513,57600.0
2007-04-19 14:40:00,37.58,37.83,37.58,37.79,90800.0,25.3513,25.52,25.3513,25.493,90800.0
2007-04-19 14:45:00,37.79,37.88,37.74,37.87,83400.0,25.493,25.5537,25.4593,25.547,83400.0
2007-04-19 14:50:00,37.87,37.94,37.77,37.77,85400.0,25.547,25.5942,25.4795,25.4795,85400.0
2007-04-19 14:55:00,37.79,37.91,37.74,37.9,101200.0,25.493,25.574,25.4593,25.5672,101200.0
2007-04-19 15:00:00,37.9,37.95,37.63,37.66,85600.0,25.5672,25.6009,25.3851,25.4053,85600.0
2007-04-19 15:05:00,37.67,37.69,37.52,37.56,70800.0,25.4121,25.4255,25.3109,25.3378,70800.0
2007-04-19 15:10:00,37.54,37.59,37.48,37.52,101400.0,25.3244,25.3581,25.2839,25.3109,101400.0
2007-04-19 15:15:00,37.52,37.54,37.49,37.52,51000.0,25.3109,25.3244,25.2906,25.3109,51000.0
2007-04-19 15:20:00,37.52,37.63,37.51,37.56,119600.0,25.3109,25.3851,25.3041,25.3378,119600.0
2007-04-19 15:25:00,37.56,37.73,37.56,37.73,93000.0,25.3378,25.4525,25.3378,25.4525,93000.0
2007-04-19 15:30:00,37.73,37.74,37.63,37.65,76200.0,25.4525,25.4593,25.3851,25.3986,76200.0
2007-04-19 15:35:00,37.66,37.66,37.57,37.63,77600.0,25.4053,25.4053,25.3446,25.3851,77600.0
2007-04-19 15:40:00,37.63,37.71,37.62,37.71,77600.0,25.3851,25.439,25.3783,25.439,77600.0
2007-04-19 15:45:00,37.71,37.77,37.7,37.74,80800.0,25.439,25.4795,25.4323,25.4593,80800.0
2007-04-19 15:50:00,37.74,37.78,37.71,37.71,81800.0,25.4593,25.4863,25.439,25.439,81800.0
2007-04-19 15:55:00,37.71,37.74,37.71,37.73,83600.0,25.439,25.4593,25.439,25.4525,83600.0
2007-04-20 09:30:00,37.79,37.79,37.59,37.75,559400.0,25.493,25.493,25.3581,25.466,559400.0
2007-04-20 09:35:00,37.76,37.77,37.58,37.66,143600.0,25.4728,25.4795,25.3513,25.4053,143600.0
2007-04-20 09:40:00,37.66,37.66,37.48,37.63,140200.0,25.4053,25.4053,25.2839,25.3851,140200.0
2007-04-20 09:45:00,37.64,37.65,37.53,37.54,92800.0,25.3918,25.3986,25.3176,25.3244,92800.0
2007-04-20 09:50:00,37.53,37.54,37.36,37.37,92200.0,25.3176,25.3244,25.2029,25.2097,92200.0
2007-04-20 09:55:00,37.39,37.5,37.37,37.46,48000.0,25.2232,25.2974,25.2097,25.2704,48000.0
2007-04-20 10:00:00,37.48,37.54,37.36,37.52,73000.0,25.2839,25.3244,25.2029,25.3109,73000.0
2007-04-20 10:05:00,37.51,37.52,37.41,37.51,57000.0,25.3041,25.3109,25.2367,25.3041,57000.0
2007-04-20 10:10:00,37.51,37.55,37.44,37.49,59200.0,25.3041,25.3311,25.2569,25.2906,59200.0
2007-04-20 10:15:00,37.49,39.98,37.37,37.45,56000.0,25.2906,26.9704,25.2097,25.2636,56000.0
2007-04-20 10:20:00,37.45,37.51,37.43,37.44,39400.0,25.2636,25.3041,25.2501,25.2569,39400.0
2007-04-20 10:25:00,37.44,37.49,37.41,37.49,31800.0,25.2569,25.2906,25.2367,25.2906,31800.0
2007-04-20 10:30:00,37.51,37.51,37.47,37.47,25400.0,25.3041,25.3041,25.2771,25.2771,25400.0
2007-04-20 10:35:00,37.46,37.47,37.36,37.41,22600.0,25.2704,25.2771,25.2029,25.2367,22600.0
2007-04-20 10:40:00,37.41,37.49,37.41,37.49,24400.0,25.2367,25.2906,25.2367,25.2906,24400.0
2007-04-20 10:45:00,37.49,37.52,37.41,37.43,50400.0,25.2906,25.3109,25.2367,25.2501,50400.0
2007-04-20 10:50:00,37.43,37.51,37.43,37.49,33200.0,25.2501,25.3041,25.2501,25.2906,33200.0
2007-04-20 10:55:00,37.49,37.49,37.37,37.38,28400.0,25.2906,25.2906,25.2097,25.2164,28400.0
2007-04-20 11:00:00,37.37,37.47,37.37,37.44,25800.0,25.2097,25.2771,25.2097,25.2569,25800.0
2007-04-20 11:05:00,37.44,37.44,37.42,37.43,20800.0,25.2569,25.2569,25.2434,25.2501,20800.0
2007-04-20 11:10:00,37.44,37.45,37.42,37.45,19800.0,25.2569,25.2636,25.2434,25.2636,19800.0
2007-04-20 11:15:00,37.45,37.47,37.44,37.44,14000.0,25.2636,25.2771,25.2569,25.2569,14000.0
2007-04-20 11:20:00,37.44,37.46,37.43,37.45,28200.0,25.2569,25.2704,25.2501,25.2636,28200.0
2007-04-20 11:25:00,37.45,37.47,37.43,37.47,35400.0,25.2636,25.2771,25.2501,25.2771,35400.0
2007-04-20 11:30:00,37.46,37.47,37.42,37.43,20800.0,25.2704,25.2771,25.2434,25.2501,20800.0
2007-04-20 11:35:00,37.43,37.43,37.36,37.36,30600.0,25.2501,25.2501,25.2029,25.2029,30600.0
2007-04-20 11:40:00,37.36,37.41,37.36,37.4,24200.0,25.2029,25.2367,25.2029,25.2299,24200.0
2007-04-20 11:45:00,37.4,37.4,37.37,37.4,10200.0,25.2299,25.2299,25.2097,25.2299,10200.0
2007-04-20 11:50:00,37.4,37.43,37.36,37.43,37400.0,25.2299,25.2501,25.2029,25.2501,37400.0
2007-04-20 11:55:00,37.43,37.44,37.41,37.42,17800.0,25.2501,25.2569,25.2367,25.2434,17800.0
2007-04-20 12:00:00,37.42,37.49,37.41,37.48,39200.0,25.2434,25.2906,25.2367,25.2839,39200.0
2007-04-20 12:05:00,37.48,37.54,37.48,37.52,38200.0,25.2839,25.3244,25.2839,25.3109,38200.0
2007-04-20 12:10:00,37.52,37.55,37.51,37.54,38400.0,25.3109,25.3311,25.3041,25.3244,38400.0
2007-04-20 12:15:00,37.52,37.53,37.47,37.5,45200.0,25.3109,25.3176,25.2771,25.2974,45200.0
2007-04-20 12:20:00,37.5,37.5,37.41,37.49,22200.0,25.2974,25.2974,25.2367,25.2906,22200.0
2007-04-20 12:25:00,37.49,37.52,37.49,37.51,12000.0,25.2906,25.3109,25.2906,25.3041,12000.0
2007-04-20 12:30:00,37.52,37.53,37.51,37.52,17200.0,25.3109,25.3176,25.3041,25.3109,17200.0
2007-04-20 12:35:00,37.52,37.52,37.4,37.45,20800.0,25.3109,25.3109,25.2299,25.2636,20800.0
2007-04-20 12:40:00,37.45,37.55,37.45,37.55,33800.0,25.2636,25.3311,25.2636,25.3311,33800.0
2007-04-20 12:45:00,37.54,37.62,37.54,37.62,18800.0,25.3244,25.3783,25.3244,25.3783,18800.0
2007-04-20 12:50:00,37.61,37.64,37.6,37.61,23200.0,25.3716,25.3918,25.3648,25.3716,23200.0
2007-04-20 12:55:00,37.61,37.66,37.6,37.63,29600.0,25.3716,25.4053,25.3648,25.3851,29600.0
2007-04-20 13:00:00,37.63,37.68,37.6,37.68,58600.0,25.3851,25.4188,25.3648,25.4188,58600.0
2007-04-20 13:05:00,37.67,37.67,37.63,37.66,23400.0,25.4121,25.4121,25.3851,25.4053,23400.0
2007-04-20 13:10:00,37.65,37.68,37.65,37.68,14800.0,25.3986,25.4188,25.3986,25.4188,14800.0
2007-04-20 13:15:00,37.68,37.69,37.68,37.69,18200.0,25.4188,25.4255,25.4188,25.4255,18200.0
2007-04-20 13:20:00,37.69,37.69,37.58,37.61,64400.0,25.4255,25.4255,25.3513,25.3716,64400.0
2007-04-20 13:25:00,37.61,37.65,37.59,37.65,27800.0,25.3716,25.3986,25.3581,25.3986,27800.0
2007-04-20 13:30:00,37.65,37.68,37.63,37.64,21800.0,25.3986,25.4188,25.3851,25.3918,21800.0
2007-04-20 13:35:00,37.64,37.65,37.6,37.62,17800.0,25.3918,25.3986,25.3648,25.3783,17800.0
2007-04-20 13:40:00,37.62,37.65,37.6,37.64,16000.0,25.3783,25.3986,25.3648,25.3918,16000.0
2007-04-20 13:45:00,37.63,37.63,37.62,37.63,18600.0,25.3851,25.3851,25.3783,25.3851,18600.0
2007-04-20 13:50:00,37.64,37.65,37.63,37.65,14000.0,25.3918,25.3986,25.3851,25.3986,14000.0
2007-04-20 13:55:00,37.64,37.65,37.55,37.55,41000.0,25.3918,25.3986,25.3311,25.3311,41000.0
2007-04-20 14:00:00,37.55,37.62,37.54,37.62,17800.0,25.3311,25.3783,25.3244,25.3783,17800.0
2007-04-20 14:05:00,37.63,37.66,37.63,37.65,21400.0,25.3851,25.4053,25.3851,25.3986,21400.0
2007-04-20 14:10:00,37.65,37.66,37.63,37.65,14200.0,25.3986,25.4053,25.3851,25.3986,14200.0
2007-04-20 14:15:00,37.65,37.66,37.63,37.64,21400.0,25.3986,25.4053,25.3851,25.3918,21400.0
2007-04-20 14:20:00,37.65,37.67,37.64,37.67,26800.0,25.3986,25.4121,25.3918,25.4121,26800.0
2007-04-20 14:25:00,37.67,37.69,37.67,37.69,27400.0,25.4121,25.4255,25.4121,25.4255,27400.0
2007-04-20 14:30:00,37.69,37.72,37.68,37.71,18600.0,25.4255,25.4458,25.4188,25.439,18600.0
2007-04-20 14:35:00,37.71,37.74,37.7,37.74,19600.0,25.439,25.4593,25.4323,25.4593,19600.0
2007-04-20 14:40:00,37.74,37.74,37.65,37.65,29800.0,25.4593,25.4593,25.3986,25.3986,29800.0
2007-04-20 14:45:00,37.66,37.71,37.65,37.7,36000.0,25.4053,25.439,25.3986,25.4323,36000.0
2007-04-20 14:50:00,37.7,37.71,37.68,37.71,18000.0,25.4323,25.439,25.4188,25.439,18000.0
2007-04-20 14:55:00,37.71,37.72,37.66,37.69,33200.0,25.439,25.4458,25.4053,25.4255,33200.0
2007-04-20 15:00:00,37.69,37.69,37.65,37.68,21400.0,25.4255,25.4255,25.3986,25.4188,21400.0
2007-04-20 15:05:00,37.68,37.68,37.65,37.66,16400.0,25.4188,25.4188,25.3986,25.4053,16400.0
2007-04-20 15:10:00,37.67,37.7,37.67,37.69,10000.0,25.4121,25.4323,25.4121,25.4255,10000.0
2007-04-20 15:15:00,37.7,37.7,37.63,37.63,30400.0,25.4323,25.4323,25.3851,25.3851,30400.0
2007-04-20 15:20:00,37.63,37.63,37.59,37.6,46600.0,25.3851,25.3851,25.3581,25.3648,46600.0
2007-04-20 15:25:00,37.6,37.62,37.6,37.6,36600.0,25.3648,25.3783,25.3648,25.3648,36600.0
2007-04-20 15:30:00,37.62,37.62,37.6,37.61,35800.0,25.3783,25.3783,25.3648,25.3716,35800.0
2007-04-20 15:35:00,37.6,37.63,37.6,37.6,53000.0,25.3648,25.3851,25.3648,25.3648,53000.0
2007-04-20 15:40:00,37.61,37.62,37.6,37.62,34600.0,25.3716,25.3783,25.3648,25.3783,34600.0
2007-04-20 15:45:00,37.62,37.62,37.59,37.59,33400.0,25.3783,25.3783,25.3581,25.3581,33400.0
2007-04-20 15:50:00,37.59,37.65,37.59,37.65,66400.0,25.3581,25.3986,25.3581,25.3986,66400.0
2007-04-20 15:55:00,37.64,37.65,37.6,37.62,143200.0,25.3918,25.3986,25.3648,25.3783,143200.0
2007-04-23 09:30:00,37.46,37.6,37.38,37.59,59000.0,25.2704,25.3648,25.2164,25.3581,59000.0
2007-04-23 09:35:00,37.59,37.6,37.46,37.53,98000.0,25.3581,25.3648,25.2704,25.3176,98000.0
2007-04-23 09:40:00,37.53,37.6,37.52,37.59,51400.0,25.3176,25.3648,25.3109,25.3581,51400.0
2007-04-23 09:45:00,37.6,37.63,37.57,37.6,32600.0,25.3648,25.3851,25.3446,25.3648,32600.0
2007-04-23 09:50:00,37.61,37.73,37.61,37.67,42800.0,25.3716,25.4525,25.3716,25.4121,42800.0
2007-04-23 09:55:00,37.68,37.72,37.66,37.68,33000.0,25.4188,25.4458,25.4053,25.4188,33000.0
2007-04-23 10:00:00,37.68,37.68,37.55,37.6,45400.0,25.4188,25.4188,25.3311,25.3648,45400.0
2007-04-23 10:05:00,37.6,37.63,37.57,37.59,26200.0,25.3648,25.3851,25.3446,25.3581,26200.0
2007-04-23 10:10:00,37.6,37.6,37.56,37.6,29200.0,25.3648,25.3648,25.3378,25.3648,29200.0
2007-04-23 10:15:00,37.6,37.62,37.59,37.6,21600.0,25.3648,25.3783,25.3581,25.3648,21600.0
2007-04-23 10:20:00,37.61,37.62,37.59,37.6,8600.0,25.3716,25.3783,25.3581,25.3648,8600.0
2007-04-23 10:25:00,37.59,37.6,37.5,37.52,18400.0,25.3581,25.3648,25.2974,25.3109,18400.0
2007-04-23 10:30:00,37.52,37.53,37.49,37.53,76200.0,25.3109,25.3176,25.2906,25.3176,76200.0
2007-04-23 10:35:00,37.54,37.54,37.51,37.51,27400.0,25.3244,25.3244,25.3041,25.3041,27400.0
2007-04-23 10:40:00,37.51,37.52,37.48,37.5,56800.0,25.3041,25.3109,25.2839,25.2974,56800.0
2007-04-23 10:45:00,37.49,37.56,37.49,37.56,22200.0,25.2906,25.3378,25.2906,25.3378,22200.0
2007-04-23 10:50:00,37.56,37.58,37.52,37.52,38800.0,25.3378,25.3513,25.3109,25.3109,38800.0
2007-04-23 10:55:00,37.52,37.54,37.5,37.52,38600.0,25.3109,25.3244,25.2974,25.3109,38600.0
2007-04-23 11:00:00,37.51,37.53,37.51,37.52,19800.0,25.3041,25.3176,25.3041,25.3109,19800.0
2007-04-23 11:05:00,37.52,37.52,37.46,37.46,15400.0,25.3109,25.3109,25.2704,25.2704,15400.0
2007-04-23 11:10:00,37.46,37.49,37.45,37.49,9400.0,25.2704,25.2906,25.2636,25.2906,9400.0
2007-04-23 11:15:00,37.48,37.54,37.48,37.53,13400.0,25.2839,25.3244,25.2839,25.3176,13400.0
2007-04-23 11:20:00,37.54,37.54,37.52,37.52,15600.0,25.3244,25.3244,25.3109,25.3109,15600.0
2007-04-23 11:25:00,37.52,37.55,37.52,37.54,18400.0,25.3109,25.3311,25.3109,25.3244,18400.0
2007-04-23 11:30:00,37.55,37.55,37.49,37.49,16800.0,25.3311,25.3311,25.2906,25.2906,16800.0
2007-04-23 11:35:00,37.5,37.56,37.5,37.55,19600.0,25.2974,25.3378,25.2974,25.3311,19600.0
2007-04-23 11:40:00,37.55,37.55,37.49,37.49,19000.0,25.3311,25.3311,25.2906,25.2906,19000.0
2007-04-23 11:45:00,37.49,37.51,37.49,37.5,7400.0,25.2906,25.3041,25.2906,25.2974,7400.0
2007-04-23 11:50:00,37.49,37.55,37.49,37.54,28800.0,25.2906,25.3311,25.2906,25.3244,28800.0
2007-04-23 11:55:00,37.54,37.54,37.52,37.53,9800.0,25.3244,25.3244,25.3109,25.3176,9800.0
2007-04-23 12:00:00,37.52,37.54,37.52,37.52,10400.0,25.3109,25.3244,25.3109,25.3109,10400.0
2007-04-23 12:05:00,37.52,37.53,37.5,37.52,19800.0,25.3109,25.3176,25.2974,25.3109,19800.0
2007-04-23 12:10:00,37.52,37.54,37.52,37.53,11400.0,25.3109,25.3244,25.3109,25.3176,11400.0
2007-04-23 12:15:00,37.52,37.53,37.52,37.52,9200.0,25.3109,25.3176,25.3109,25.3109,9200.0
2007-04-23 12:20:00,37.52,37.54,37.51,37.52,22600.0,25.3109,25.3244,25.3041,25.3109,22600.0
2007-04-23 12:25:00,37.54,37.59,37.52,37.58,25600.0,25.3244,25.3581,25.3109,25.3513,25600.0
2007-04-23 12:30:00,37.57,37.57,37.56,37.57,5400.0,25.3446,25.3446,25.3378,25.3446,5400.0
2007-04-23 12:35:00,37.57,37.57,37.54,37.55,18800.0,25.3446,25.3446,25.3244,25.3311,18800.0
2007-04-23 12:40:00,37.55,37.56,37.53,37.54,7400.0,25.3311,25.3378,25.3176,25.3244,7400.0
2007-04-23 12:45:00,37.54,37.57,37.53,37.57,8000.0,25.3244,25.3446,25.3176,25.3446,8000.0
2007-04-23 12:50:00,37.57,37.6,37.56,37.6,11800.0,25.3446,25.3648,25.3378,25.3648,11800.0
2007-04-23 12:55:00,37.6,37.6,37.58,37.59,18600.0,25.3648,25.3648,25.3513,25.3581,18600.0
2007-04-23 13:00:00,37.59,37.59,37.57,37.57,8400.0,25.3581,25.3581,25.3446,25.3446,8400.0
2007-04-23 13:05:00,37.57,37.58,37.55,37.58,21400.0,25.3446,25.3513,25.3311,25.3513,21400.0
2007-04-23 13:10:00,37.58,37.58,37.56,37.57,11400.0,25.3513,25.3513,25.3378,25.3446,11400.0
2007-04-23 13:15:00,37.57,37.58,37.55,37.58,15800.0,25.3446,25.3513,25.3311,25.3513,15800.0
2007-04-23 13:20:00,37.58,37.58,37.55,37.57,22000.0,25.3513,25.3513,25.3311,25.3446,22000.0
2007-04-23 13:25:00,37.57,37.57,37.55,37.56,9000.0,25.3446,25.3446,25.3311,25.3378,9000.0
2007-04-23 13:30:00,37.56,37.57,37.55,37.55,10200.0,25.3378,25.3446,25.3311,25.3311,10200.0
2007-04-23 13:35:00,37.55,37.58,37.54,37.56,31000.0,25.3311,25.3513,25.3244,25.3378,31000.0
2007-04-23 13:40:00,37.57,37.58,37.49,37.49,34800.0,25.3446,25.3513,25.2906,25.2906,34800.0
2007-04-23 13:45:00,37.5,37.54,37.49,37.54,11000.0,25.2974,25.3244,25.2906,25.3244,11000.0
2007-04-23 13:50:00,37.54,37.55,37.47,37.47,14400.0,25.3244,25.3311,25.2771,25.2771,14400.0
2007-04-23 13:55:00,37.48,37.5,37.46,37.49,53200.0,25.2839,25.2974,25.2704,25.2906,53200.0
2007-04-23 14:00:00,37.49,37.51,37.48,37.51,41200.0,25.2906,25.3041,25.2839,25.3041,41200.0
2007-04-23 14:05:00,37.5,37.53,37.49,37.52,19800.0,25.2974,25.3176,25.2906,25.3109,19800.0
2007-04-23 14:10:00,37.52,37.52,37.5,37.51,27800.0,25.3109,25.3109,25.2974,25.3041,27800.0
2007-04-23 14:15:00,37.51,37.52,37.51,37.52,40600.0,25.3041,25.3109,25.3041,25.3109,40600.0
2007-04-23 14:20:00,37.52,37.52,37.49,37.51,19000.0,25.3109,25.3109,25.2906,25.3041,19000.0
2007-04-23 14:25:00,37.52,37.52,37.49,37.5,41400.0,25.3109,25.3109,25.2906,25.2974,41400.0
2007-04-23 14:30:00,37.49,37.51,37.49,37.51,23800.0,25.2906,25.3041,25.2906,25.3041,23800.0
2007-04-23 14:35:00,37.51,37.51,37.49,37.49,15400.0,25.3041,25.3041,25.2906,25.2906,15400.0
2007-04-23 14:40:00,37.49,37.49,37.47,37.49,22200.0,25.2906,25.2906,25.2771,25.2906,22200.0
2007-04-23 14:45:00,37.5,37.53,37.49,37.52,12800.0,25.2974,25.3176,25.2906,25.3109,12800.0
2007-04-23 14:50:00,37.53,37.54,37.51,37.52,30400.0,25.3176,25.3244,25.3041,25.3109,30400.0
2007-04-23 14:55:00,37.52,37.54,37.51,37.54,26800.0,25.3109,25.3244,25.3041,25.3244,26800.0
2007-04-23 15:00:00,37.52,37.52,37.45,37.47,51000.0,25.3109,25.3109,25.2636,25.2771,51000.0
2007-04-23 15:05:00,37.45,37.5,37.45,37.5,34400.0,25.2636,25.2974,25.2636,25.2974,34400.0
2007-04-23 15:10:00,37.5,37.5,37.49,37.5,18000.0,25.2974,25.2974,25.2906,25.2974,18000.0
2007-04-23 15:15:00,37.5,37.5,37.48,37.48,18600.0,25.2974,25.2974,25.2839,25.2839,18600.0
2007-04-23 15:20:00,37.48,37.52,37.48,37.52,36800.0,25.2839,25.3109,25.2839,25.3109,36800.0
2007-04-23 15:25:00,37.52,37.54,37.49,37.54,66800.0,25.3109,25.3244,25.2906,25.3244,66800.0
2007-04-23 15:30:00,37.54,37.55,37.52,37.52,29600.0,25.3244,25.3311,25.3109,25.3109,29600.0
2007-04-23 15:35:00,37.53,37.57,37.52,37.57,31800.0,25.3176,25.3446,25.3109,25.3446,31800.0
2007-04-23 15:40:00,37.56,37.57,37.52,37.53,37200.0,25.3378,25.3446,25.3109,25.3176,37200.0
2007-04-23 15:45:00,37.52,37.55,37.52,37.53,49600.0,25.3109,25.3311,25.3109,25.3176,49600.0
2007-04-23 15:50:00,37.53,37.56,37.52,37.54,46800.0,25.3176,25.3378,25.3109,25.3244,46800.0
2007-04-23 15:55:00,37.54,37.54,37.51,37.51,59000.0,25.3244,25.3244,25.3041,25.3041,59000.0
2007-04-24 09:30:00,37.41,37.5,37.34,37.45,66000.0,25.2367,25.2974,25.1894,25.2636,66000.0
2007-04-24 09:35:00,37.45,37.51,37.43,37.49,35400.0,25.2636,25.3041,25.2501,25.2906,35400.0
2007-04-24 09:40:00,37.52,37.55,37.3,37.35,28200.0,25.3109,25.3311,25.1625,25.1962,28200.0
2007-04-24 09:45:00,37.34,37.42,37.24,37.42,27600.0,25.1894,25.2434,25.122,25.2434,27600.0
2007-04-24 09:50:00,37.41,37.42,37.37,37.38,11800.0,25.2367,25.2434,25.2097,25.2164,11800.0
2007-04-24 09:55:00,37.38,37.4,37.28,37.4,16600.0,25.2164,25.2299,25.149,25.2299,16600.0
2007-04-24 10:00:00,37.41,37.42,37.19,37.25,27200.0,25.2367,25.2434,25.0882,25.1287,27200.0
2007-04-24 10:05:00,37.27,37.28,37.13,37.16,16000.0,25.1422,25.149,25.0478,25.068,16000.0
2007-04-24 10:10:00,37.16,37.27,37.16,37.23,18600.0,25.068,25.1422,25.068,25.1152,18600.0
2007-04-24 10:15:00,37.23,37.24,37.17,37.18,11600.0,25.1152,25.122,25.0748,25.0815,11600.0
2007-04-24 10:20:00,37.2,37.21,37.07,37.09,15000.0,25.095,25.1017,25.0073,25.0208,15000.0
2007-04-24 10:25:00,37.07,37.18,37.07,37.18,15600.0,25.0073,25.0815,25.0073,25.0815,15600.0
2007-04-24 10:30:00,37.17,37.17,37.03,37.13,170000.0,25.0748,25.0748,24.9803,25.0478,170000.0
2007-04-24 10:35:00,37.1,37.18,37.08,37.16,23000.0,25.0275,25.0815,25.014,25.068,23000.0
2007-04-24 10:40:00,37.16,37.16,37.07,37.08,19800.0,25.068,25.068,25.0073,25.014,19800.0
2007-04-24 10:45:00,37.08,37.09,37.02,37.03,38800.0,25.014,25.0208,24.9736,24.9803,38800.0
2007-04-24 10:50:00,37.03,37.04,37.0,37.02,22400.0,24.9803,24.9871,24.9601,24.9736,22400.0
2007-04-24 10:55:00,37.02,37.03,36.96,36.96,26000.0,24.9736,24.9803,24.9331,24.9331,26000.0
2007-04-24 11:00:00,36.97,37.08,36.97,37.06,56200.0,24.9398,25.014,24.9398,25.0005,56200.0
2007-04-24 11:05:00,37.04,37.06,36.98,36.99,50400.0,24.9871,25.0005,24.9466,24.9533,50400.0
2007-04-24 11:10:00,36.99,37.01,36.98,37.01,37200.0,24.9533,24.9668,24.9466,24.9668,37200.0
2007-04-24 11:15:00,37.01,37.01,36.93,36.95,28800.0,24.9668,24.9668,24.9128,24.9263,28800.0
2007-04-24 11:20:00,36.96,37.0,36.96,36.99,19600.0,24.9331,24.9601,24.9331,24.9533,19600.0
2007-04-24 11:25:00,37.0,37.02,36.97,36.99,27000.0,24.9601,24.9736,24.9398,24.9533,27000.0
2007-04-24 11:30:00,37.0,37.02,36.99,36.99,41600.0,24.9601,24.9736,24.9533,24.9533,41600.0
2007-04-24 11:35:00,36.99,36.99,36.95,36.96,17000.0,24.9533,24.9533,24.9263,24.9331,17000.0
2007-04-24 11:40:00,36.96,37.02,36.96,36.98,37800.0,24.9331,24.9736,24.9331,24.9466,37800.0
2007-04-24 11:45:00,36.98,36.98,36.96,36.98,10200.0,24.9466,24.9466,24.9331,24.9466,10200.0
2007-04-24 11:50:00,36.98,37.01,36.97,36.97,14000.0,24.9466,24.9668,24.9398,24.9398,14000.0
2007-04-24 11:55:00,36.98,36.98,36.97,36.97,7200.0,24.9466,24.9466,24.9398,24.9398,7200.0
2007-04-24 12:00:00,36.95,36.96,36.92,36.93,30400.0,24.9263,24.9331,24.9061,24.9128,30400.0
2007-04-24 12:05:00,36.94,37.01,36.94,37.01,36000.0,24.9196,24.9668,24.9196,24.9668,36000.0
2007-04-24 12:10:00,37.0,37.04,36.99,37.02,30200.0,24.9601,24.9871,24.9533,24.9736,30200.0
2007-04-24 12:15:00,37.03,37.03,37.0,37.01,14000.0,24.9803,24.9803,24.9601,24.9668,14000.0
2007-04-24 12:20:00,37.0,37.02,36.99,37.02,21400.0,24.9601,24.9736,24.9533,24.9736,21400.0
2007-04-24 12:25:00,37.02,37.05,37.0,37.01,24600.0,24.9736,24.9938,24.9601,24.9668,24600.0
2007-04-24 12:30:00,37.01,37.02,37.01,37.01,8800.0,24.9668,24.9736,24.9668,24.9668,8800.0
2007-04-24 12:35:00,37.01,37.01,36.99,36.99,12800.0,24.9668,24.9668,24.9533,24.9533,12800.0
2007-04-24 12:40:00,36.99,37.0,36.98,36.98,11800.0,24.9533,24.9601,24.9466,24.9466,11800.0
2007-04-24 12:45:00,36.99,36.99,36.97,36.97,8000.0,24.9533,24.9533,24.9398,24.9398,8000.0
2007-04-24 12:50:00,36.97,37.04,36.97,37.04,17600.0,24.9398,24.9871,24.9398,24.9871,17600.0
2007-04-24 12:55:00,37.03,37.07,37.02,37.07,11800.0,24.9803,25.0073,24.9736,25.0073,11800.0
2007-04-24 13:00:00,37.07,37.07,37.01,37.01,15000.0,25.0073,25.0073,24.9668,24.9668,15000.0
2007-04-24 13:05:00,37.01,37.07,37.0,37.06,16800.0,24.9668,25.0073,24.9601,25.0005,16800.0
2007-04-24 13:10:00,37.07,37.08,37.06,37.06,14200.0,25.0073,25.014,25.0005,25.0005,14200.0
2007-04-24 13:15:00,37.06,37.08,37.06,37.07,11000.0,25.0005,25.014,25.0005,25.0073,11000.0
2007-04-24 13:20:00,37.07,37.08,37.05,37.06,8800.0,25.0073,25.014,24.9938,25.0005,8800.0
2007-04-24 13:25:00,37.08,37.13,37.08,37.13,18400.0,25.014,25.0478,25.014,25.0478,18400.0
2007-04-24 13:30:00,37.12,37.15,37.12,37.15,28400.0,25.041,25.0613,25.041,25.0613,28400.0
2007-04-24 13:35:00,37.15,37.17,37.13,37.13,31400.0,25.0613,25.0748,25.0478,25.0478,31400.0
2007-04-24 13:40:00,37.13,37.13,37.12,37.12,11400.0,25.0478,25.0478,25.041,25.041,11400.0
2007-04-24 13:45:00,37.11,37.13,37.11,37.13,7800.0,25.0343,25.0478,25.0343,25.0478,7800.0
2007-04-24 13:50:00,37.13,37.17,37.13,37.16,12400.0,25.0478,25.0748,25.0478,25.068,12400.0
2007-04-24 13:55:00,37.16,37.2,37.15,37.2,22000.0,25.068,25.095,25.0613,25.095,22000.0
2007-04-24 14:00:00,37.2,37.21,37.16,37.18,33600.0,25.095,25.1017,25.068,25.0815,33600.0
2007-04-24 14:05:00,37.18,37.2,37.17,37.17,31800.0,25.0815,25.095,25.0748,25.0748,31800.0
2007-04-24 14:10:00,37.17,37.2,37.17,37.2,64600.0,25.0748,25.095,25.0748,25.095,64600.0
2007-04-24 14:15:00,37.2,37.23,37.15,37.16,37600.0,25.095,25.1152,25.0613,25.068,37600.0
2007-04-24 14:20:00,37.16,37.18,37.13,37.14,15200.0,25.068,25.0815,25.0478,25.0545,15200.0
2007-04-24 14:25:00,37.13,37.18,37.13,37.17,8400.0,25.0478,25.0815,25.0478,25.0748,8400.0
2007-04-24 14:30:00,37.18,37.2,37.17,37.18,13200.0,25.0815,25.095,25.0748,25.0815,13200.0
2007-04-24 14:35:00,37.17,37.2,37.17,37.18,16400.0,25.0748,25.095,25.0748,25.0815,16400.0
2007-04-24 14:40:00,37.18,37.18,37.1,37.13,26000.0,25.0815,25.0815,25.0275,25.0478,26000.0
2007-04-24 14:45:00,37.12,37.14,37.1,37.14,7800.0,25.041,25.0545,25.0275,25.0545,7800.0
2007-04-24 14:50:00,37.13,37.16,37.13,37.16,15600.0,25.0478,25.068,25.0478,25.068,15600.0
2007-04-24 14:55:00,37.16,37.18,37.13,37.13,15400.0,25.068,25.0815,25.0478,25.0478,15400.0
2007-04-24 15:00:00,37.13,37.16,37.13,37.16,10800.0,25.0478,25.068,25.0478,25.068,10800.0
2007-04-24 15:05:00,37.16,37.18,37.15,37.17,21400.0,25.068,25.0815,25.0613,25.0748,21400.0
2007-04-24 15:10:00,37.16,37.17,37.12,37.14,20400.0,25.068,25.0748,25.041,25.0545,20400.0
2007-04-24 15:15:00,37.13,37.16,37.11,37.11,15200.0,25.0478,25.068,25.0343,25.0343,15200.0
2007-04-24 15:20:00,37.12,37.16,37.12,37.16,18200.0,25.041,25.068,25.041,25.068,18200.0
2007-04-24 15:25:00,37.16,37.17,37.11,37.12,25000.0,25.068,25.0748,25.0343,25.041,25000.0
2007-04-24 15:30:00,37.12,37.16,37.12,37.15,27000.0,25.041,25.068,25.041,25.0613,27000.0
2007-04-24 15:35:00,37.16,37.16,37.14,37.15,18200.0,25.068,25.068,25.0545,25.0613,18200.0
2007-04-24 15:40:00,37.15,37.16,37.12,37.12,30000.0,25.0613,25.068,25.041,25.041,30000.0
2007-04-24 15:45:00,37.13,37.14,37.13,37.13,22600.0,25.0478,25.0545,25.0478,25.0478,22600.0
2007-04-24 15:50:00,37.13,37.13,37.11,37.11,26200.0,25.0478,25.0478,25.0343,25.0343,26200.0
2007-04-24 15:55:00,37.12,37.15,37.12,37.13,58400.0,25.041,25.0613,25.041,25.0478,58400.0
2007-04-25 09:30:00,37.15,37.43,37.15,37.43,75200.0,25.0613,25.2501,25.0613,25.2501,75200.0
2007-04-25 09:35:00,37.44,37.49,37.37,37.38,18600.0,25.2569,25.2906,25.2097,25.2164,18600.0
2007-04-25 09:40:00,37.38,37.48,37.35,37.44,26600.0,25.2164,25.2839,25.1962,25.2569,26600.0
2007-04-25 09:45:00,37.44,37.49,37.41,37.47,29200.0,25.2569,25.2906,25.2367,25.2771,29200.0
2007-04-25 09:50:00,37.45,37.47,37.38,37.4,32200.0,25.2636,25.2771,25.2164,25.2299,32200.0
2007-04-25 09:55:00,37.42,37.48,37.38,37.38,36200.0,25.2434,25.2839,25.2164,25.2164,36200.0
2007-04-25 10:00:00,37.35,37.38,37.23,37.33,35200.0,25.1962,25.2164,25.1152,25.1827,35200.0
2007-04-25 10:05:00,37.33,37.35,37.28,37.33,26600.0,25.1827,25.1962,25.149,25.1827,26600.0
2007-04-25 10:10:00,37.33,37.33,37.27,37.27,22200.0,25.1827,25.1827,25.1422,25.1422,22200.0
2007-04-25 10:15:00,37.27,37.33,37.24,37.3,25800.0,25.1422,25.1827,25.122,25.1625,25800.0
2007-04-25 10:20:00,37.29,37.32,37.27,37.3,13400.0,25.1557,25.1759,25.1422,25.1625,13400.0
2007-04-25 10:25:00,37.3,37.3,37.24,37.28,15200.0,25.1625,25.1625,25.122,25.149,15200.0
2007-04-25 10:30:00,37.28,37.3,37.26,37.3,15400.0,25.149,25.1625,25.1355,25.1625,15400.0
2007-04-25 10:35:00,37.3,37.32,37.26,37.26,19800.0,25.1625,25.1759,25.1355,25.1355,19800.0
2007-04-25 10:40:00,37.25,37.25,37.21,37.23,10000.0,25.1287,25.1287,25.1017,25.1152,10000.0
2007-04-25 10:45:00,37.23,37.27,37.23,37.26,26400.0,25.1152,25.1422,25.1152,25.1355,26400.0
2007-04-25 10:50:00,37.26,37.27,37.24,37.24,11200.0,25.1355,25.1422,25.122,25.122,11200.0
2007-04-25 10:55:00,37.24,37.24,37.21,37.21,20200.0,25.122,25.122,25.1017,25.1017,20200.0
2007-04-25 11:00:00,37.21,37.26,37.2,37.26,14200.0,25.1017,25.1355,25.095,25.1355,14200.0
2007-04-25 11:05:00,37.27,37.32,37.27,37.3,39000.0,25.1422,25.1759,25.1422,25.1625,39000.0
2007-04-25 11:10:00,37.3,37.3,37.24,37.24,28600.0,25.1625,25.1625,25.122,25.122,28600.0
2007-04-25 11:15:00,37.24,37.26,37.21,37.26,20800.0,25.122,25.1355,25.1017,25.1355,20800.0
2007-04-25 11:20:00,37.26,37.26,37.24,37.26,16200.0,25.1355,25.1355,25.122,25.1355,16200.0
2007-04-25 11:25:00,37.25,37.3,37.25,37.27,18000.0,25.1287,25.1625,25.1287,25.1422,18000.0
2007-04-25 11:30:00,37.28,37.29,37.24,37.28,40400.0,25.149,25.1557,25.122,25.149,40400.0
2007-04-25 11:35:00,37.28,37.28,37.23,37.23,16000.0,25.149,25.149,25.1152,25.1152,16000.0
2007-04-25 11:40:00,37.23,37.24,37.21,37.24,20800.0,25.1152,25.122,25.1017,25.122,20800.0
2007-04-25 11:45:00,37.23,37.27,37.23,37.27,8600.0,25.1152,25.1422,25.1152,25.1422,8600.0
2007-04-25 11:50:00,37.27,37.27,37.23,37.27,25800.0,25.1422,25.1422,25.1152,25.1422,25800.0
2007-04-25 11:55:00,37.27,37.32,37.25,37.32,22000.0,25.1422,25.1759,25.1287,25.1759,22000.0
2007-04-25 12:00:00,37.33,37.34,37.24,37.24,22400.0,25.1827,25.1894,25.122,25.122,22400.0
2007-04-25 12:05:00,37.27,37.27,37.24,37.24,7800.0,25.1422,25.1422,25.122,25.122,7800.0
2007-04-25 12:10:00,37.24,37.29,37.23,37.29,10200.0,25.122,25.1557,25.1152,25.1557,10200.0
2007-04-25 12:15:00,37.29,37.32,37.29,37.31,6600.0,25.1557,25.1759,25.1557,25.1692,6600.0
2007-04-25 12:20:00,37.32,37.32,37.28,37.28,10400.0,25.1759,25.1759,25.149,25.149,10400.0
2007-04-25 12:25:00,37.27,37.33,37.27,37.31,16800.0,25.1422,25.1827,25.1422,25.1692,16800.0
2007-04-25 12:30:00,37.33,37.33,37.27,37.27,11800.0,25.1827,25.1827,25.1422,25.1422,11800.0
2007-04-25 12:35:00,37.27,37.33,37.27,37.33,25400.0,25.1422,25.1827,25.1422,25.1827,25400.0
2007-04-25 12:40:00,37.33,37.35,37.33,37.35,9600.0,25.1827,25.1962,25.1827,25.1962,9600.0
2007-04-25 12:45:00,37.35,37.4,37.35,37.4,20200.0,25.1962,25.2299,25.1962,25.2299,20200.0
2007-04-25 12:50:00,37.4,37.4,37.35,37.38,26400.0,25.2299,25.2299,25.1962,25.2164,26400.0
2007-04-25 12:55:00,37.38,37.38,37.35,37.35,16200.0,25.2164,25.2164,25.1962,25.1962,16200.0
2007-04-25 13:00:00,37.36,37.37,37.35,37.35,11000.0,25.2029,25.2097,25.1962,25.1962,11000.0
2007-04-25 13:05:00,37.35,37.38,37.35,37.38,12200.0,25.1962,25.2164,25.1962,25.2164,12200.0
2007-04-25 13:10:00,37.38,37.4,37.38,37.4,20400.0,25.2164,25.2299,25.2164,25.2299,20400.0
2007-04-25 13:15:00,37.4,37.45,37.38,37.45,32400.0,25.2299,25.2636,25.2164,25.2636,32400.0
2007-04-25 13:20:00,37.44,37.45,37.43,37.44,17600.0,25.2569,25.2636,25.2501,25.2569,17600.0
2007-04-25 13:25:00,37.44,37.45,37.43,37.43,7400.0,25.2569,25.2636,25.2501,25.2501,7400.0
2007-04-25 13:30:00,37.43,37.44,37.43,37.43,12800.0,25.2501,25.2569,25.2501,25.2501,12800.0
2007-04-25 13:35:00,37.43,37.43,37.37,37.37,11400.0,25.2501,25.2501,25.2097,25.2097,11400.0
2007-04-25 13:40:00,37.37,37.38,37.34,37.35,14600.0,25.2097,25.2164,25.1894,25.1962,14600.0
2007-04-25 13:45:00,37.35,37.43,37.35,37.43,14800.0,25.1962,25.2501,25.1962,25.2501,14800.0
2007-04-25 13:50:00,37.43,37.44,37.42,37.42,8400.0,25.2501,25.2569,25.2434,25.2434,8400.0
2007-04-25 13:55:00,37.43,37.47,37.43,37.45,11800.0,25.2501,25.2771,25.2501,25.2636,11800.0
2007-04-25 14:00:00,37.45,37.46,37.41,37.42,12200.0,25.2636,25.2704,25.2367,25.2434,12200.0
2007-04-25 14:05:00,37.42,37.49,37.42,37.48,20800.0,25.2434,25.2906,25.2434,25.2839,20800.0
2007-04-25 14:10:00,37.48,37.49,37.45,37.48,21200.0,25.2839,25.2906,25.2636,25.2839,21200.0
2007-04-25 14:15:00,37.47,37.48,37.43,37.43,15800.0,25.2771,25.2839,25.2501,25.2501,15800.0
2007-04-25 14:20:00,37.43,37.43,37.41,37.41,10400.0,25.2501,25.2501,25.2367,25.2367,10400.0
2007-04-25 14:25:00,37.41,37.45,37.39,37.45,10800.0,25.2367,25.2636,25.2232,25.2636,10800.0
2007-04-25 14:30:00,37.46,37.48,37.46,37.48,5200.0,25.2704,25.2839,25.2704,25.2839,5200.0
2007-04-25 14:35:00,37.48,37.49,37.44,37.44,14800.0,25.2839,25.2906,25.2569,25.2569,14800.0
2007-04-25 14:40:00,37.44,37.49,37.43,37.49,15400.0,25.2569,25.2906,25.2501,25.2906,15400.0
2007-04-25 14:45:00,37.48,37.49,37.48,37.49,13600.0,25.2839,25.2906,25.2839,25.2906,13600.0
2007-04-25 14:50:00,37.49,37.49,37.47,37.49,11800.0,25.2906,25.2906,25.2771,25.2906,11800.0
2007-04-25 14:55:00,37.49,37.49,37.48,37.48,14800.0,25.2906,25.2906,25.2839,25.2839,14800.0
2007-04-25 15:00:00,37.47,37.5,37.47,37.49,18200.0,25.2771,25.2974,25.2771,25.2906,18200.0
2007-04-25 15:05:00,37.49,37.5,37.47,37.49,21600.0,25.2906,25.2974,25.2771,25.2906,21600.0
2007-04-25 15:10:00,37.49,37.49,37.47,37.48,8800.0,25.2906,25.2906,25.2771,25.2839,8800.0
2007-04-25 15:15:00,37.48,37.49,37.48,37.48,11000.0,25.2839,25.2906,25.2839,25.2839,11000.0
2007-04-25 15:20:00,37.48,37.5,37.46,37.49,34400.0,25.2839,25.2974,25.2704,25.2906,34400.0
2007-04-25 15:25:00,37.49,37.5,37.48,37.5,23800.0,25.2906,25.2974,25.2839,25.2974,23800.0
2007-04-25 15:30:00,37.5,37.53,37.49,37.52,29800.0,25.2974,25.3176,25.2906,25.3109,29800.0
2007-04-25 15:35:00,37.52,37.52,37.5,37.51,23000.0,25.3109,25.3109,25.2974,25.3041,23000.0
2007-04-25 15:40:00,37.51,37.52,37.49,37.51,32200.0,25.3041,25.3109,25.2906,25.3041,32200.0
2007-04-25 15:45:00,37.49,37.51,37.49,37.49,39800.0,25.2906,25.3041,25.2906,25.2906,39800.0
2007-04-25 15:50:00,37.49,37.49,37.47,37.48,25600.0,25.2906,25.2906,25.2771,25.2839,25600.0
2007-04-25 15:55:00,37.48,37.54,37.48,37.51,33600.0,25.2839,25.3244,25.2839,25.3041,33600.0
2007-04-26 09:30:00,37.31,37.35,37.24,37.32,36800.0,25.1692,25.1962,25.122,25.1759,36800.0
2007-04-26 09:35:00,37.32,37.38,37.18,37.35,29200.0,25.1759,25.2164,25.0815,25.1962,29200.0
2007-04-26 09:40:00,37.35,37.47,37.35,37.41,22200.0,25.1962,25.2771,25.1962,25.2367,22200.0
2007-04-26 09:45:00,37.4,37.42,37.27,37.31,29400.0,25.2299,25.2434,25.1422,25.1692,29400.0
2007-04-26 09:50:00,37.32,37.33,37.2,37.22,30400.0,25.1759,25.1827,25.095,25.1085,30400.0
2007-04-26 09:55:00,37.24,37.26,37.1,37.13,28800.0,25.122,25.1355,25.0275,25.0478,28800.0
2007-04-26 10:00:00,37.13,37.18,37.09,37.12,41600.0,25.0478,25.0815,25.0208,25.041,41600.0
2007-04-26 10:05:00,37.12,37.18,37.11,37.18,20600.0,25.041,25.0815,25.0343,25.0815,20600.0
2007-04-26 10:10:00,37.18,37.18,37.1,37.1,36400.0,25.0815,25.0815,25.0275,25.0275,36400.0
2007-04-26 10:15:00,37.11,37.12,37.05,37.05,12000.0,25.0343,25.041,24.9938,24.9938,12000.0
2007-04-26 10:20:00,37.06,37.13,37.06,37.13,69600.0,25.0005,25.0478,25.0005,25.0478,69600.0
2007-04-26 10:25:00,37.14,37.15,37.07,37.1,25800.0,25.0545,25.0613,25.0073,25.0275,25800.0
2007-04-26 10:30:00,37.1,37.18,37.1,37.17,17000.0,25.0275,25.0815,25.0275,25.0748,17000.0
2007-04-26 10:35:00,37.15,37.26,37.15,37.22,29000.0,25.0613,25.1355,25.0613,25.1085,29000.0
2007-04-26 10:40:00,37.21,37.26,37.21,37.26,12000.0,25.1017,25.1355,25.1017,25.1355,12000.0
2007-04-26 10:45:00,37.25,37.27,37.2,37.22,29400.0,25.1287,25.1422,25.095,25.1085,29400.0
2007-04-26 10:50:00,37.22,37.25,37.2,37.25,6600.0,25.1085,25.1287,25.095,25.1287,6600.0
2007-04-26 10:55:00,37.25,37.26,37.23,37.26,6000.0,25.1287,25.1355,25.1152,25.1355,6000.0
2007-04-26 11:00:00,37.26,37.26,37.17,37.17,10400.0,25.1355,25.1355,25.0748,25.0748,10400.0
2007-04-26 11:05:00,37.17,37.22,37.17,37.2,15000.0,25.0748,25.1085,25.0748,25.095,15000.0
2007-04-26 11:10:00,37.19,37.23,37.19,37.22,10000.0,25.0882,25.1152,25.0882,25.1085,10000.0
2007-04-26 11:15:00,37.22,37.22,37.16,37.16,13000.0,25.1085,25.1085,25.068,25.068,13000.0
2007-04-26 11:20:00,37.17,37.17,37.12,37.14,17400.0,25.0748,25.0748,25.041,25.0545,17400.0
2007-04-26 11:25:00,37.13,37.18,37.13,37.16,6400.0,25.0478,25.0815,25.0478,25.068,6400.0
2007-04-26 11:30:00,37.16,37.17,37.12,37.13,9000.0,25.068,25.0748,25.041,25.0478,9000.0
2007-04-26 11:35:00,37.13,37.22,37.13,37.22,10400.0,25.0478,25.1085,25.0478,25.1085,10400.0
2007-04-26 11:40:00,37.23,37.25,37.23,37.24,6800.0,25.1152,25.1287,25.1152,25.122,6800.0
2007-04-26 11:45:00,37.25,37.26,37.24,37.24,5800.0,25.1287,25.1355,25.122,25.122,5800.0
2007-04-26 11:50:00,37.24,37.24,37.21,37.21,7200.0,25.122,25.122,25.1017,25.1017,7200.0
2007-04-26 11:55:00,37.21,37.21,37.15,37.18,21600.0,25.1017,25.1017,25.0613,25.0815,21600.0
2007-04-26 12:00:00,37.18,37.2,37.18,37.19,23000.0,25.0815,25.095,25.0815,25.0882,23000.0
2007-04-26 12:05:00,37.19,37.21,37.18,37.19,18800.0,25.0882,25.1017,25.0815,25.0882,18800.0
2007-04-26 12:10:00,37.19,37.19,37.17,37.17,11600.0,25.0882,25.0882,25.0748,25.0748,11600.0
2007-04-26 12:15:00,37.18,37.2,37.17,37.2,61000.0,25.0815,25.095,25.0748,25.095,61000.0
2007-04-26 12:20:00,37.19,37.2,37.18,37.2,10600.0,25.0882,25.095,25.0815,25.095,10600.0
2007-04-26 12:25:00,37.19,37.21,37.18,37.19,14000.0,25.0882,25.1017,25.0815,25.0882,14000.0
2007-04-26 12:30:00,37.19,37.2,37.18,37.19,9200.0,25.0882,25.095,25.0815,25.0882,9200.0
2007-04-26 12:35:00,37.19,37.21,37.18,37.2,26200.0,25.0882,25.1017,25.0815,25.095,26200.0
2007-04-26 12:40:00,37.2,37.2,37.18,37.19,6600.0,25.095,25.095,25.0815,25.0882,6600.0
2007-04-26 12:45:00,37.19,37.2,37.18,37.18,5200.0,25.0882,25.095,25.0815,25.0815,5200.0
2007-04-26 12:50:00,37.19,37.19,37.17,37.17,18400.0,25.0882,25.0882,25.0748,25.0748,18400.0
2007-04-26 12:55:00,37.17,37.19,37.17,37.18,7000.0,25.0748,25.0882,25.0748,25.0815,7000.0
2007-04-26 13:00:00,37.19,37.2,37.18,37.2,14600.0,25.0882,25.095,25.0815,25.095,14600.0
2007-04-26 13:05:00,37.2,37.2,37.2,37.2,17800.0,25.095,25.095,25.095,25.095,17800.0
2007-04-26 13:10:00,37.2,37.2,37.2,37.2,8600.0,25.095,25.095,25.095,25.095,8600.0
2007-04-26 13:15:00,37.2,37.21,37.2,37.21,6600.0,25.095,25.1017,25.095,25.1017,6600.0
2007-04-26 13:20:00,37.2,37.21,37.1,37.11,16600.0,25.095,25.1017,25.0275,25.0343,16600.0
2007-04-26 13:25:00,37.11,37.12,37.1,37.12,8200.0,25.0343,25.041,25.0275,25.041,8200.0
2007-04-26 13:30:00,37.12,37.18,37.12,37.18,9400.0,25.041,25.0815,25.041,25.0815,9400.0
2007-04-26 13:35:00,37.19,37.19,37.17,37.18,4000.0,25.0882,25.0882,25.0748,25.0815,4000.0
2007-04-26 13:40:00,37.18,37.19,37.17,37.17,6400.0,25.0815,25.0882,25.0748,25.0748,6400.0
2007-04-26 13:45:00,37.17,37.18,37.16,37.17,15600.0,25.0748,25.0815,25.068,25.0748,15600.0
2007-04-26 13:50:00,37.17,37.2,37.17,37.2,6200.0,25.0748,25.095,25.0748,25.095,6200.0
2007-04-26 13:55:00,37.19,37.2,37.18,37.19,7800.0,25.0882,25.095,25.0815,25.0882,7800.0
2007-04-26 14:00:00,37.19,37.2,37.19,37.2,14400.0,25.0882,25.095,25.0882,25.095,14400.0
2007-04-26 14:05:00,37.2,37.2,37.2,37.2,34600.0,25.095,25.095,25.095,25.095,34600.0
2007-04-26 14:10:00,37.2,37.2,37.19,37.2,17400.0,25.095,25.095,25.0882,25.095,17400.0
2007-04-26 14:15:00,37.2,37.2,37.2,37.2,28200.0,25.095,25.095,25.095,25.095,28200.0
2007-04-26 14:20:00,37.2,37.24,37.2,37.23,15800.0,25.095,25.122,25.095,25.1152,15800.0
2007-04-26 14:25:00,37.24,37.26,37.24,37.26,4200.0,25.122,25.1355,25.122,25.1355,4200.0
2007-04-26 14:30:00,37.26,37.26,37.21,37.24,22600.0,25.1355,25.1355,25.1017,25.122,22600.0
2007-04-26 14:35:00,37.24,37.26,37.24,37.26,15800.0,25.122,25.1355,25.122,25.1355,15800.0
2007-04-26 14:40:00,37.26,37.3,37.26,37.3,44000.0,25.1355,25.1625,25.1355,25.1625,44000.0
2007-04-26 14:45:00,37.3,37.34,37.3,37.33,16000.0,25.1625,25.1894,25.1625,25.1827,16000.0
2007-04-26 14:50:00,37.34,37.34,37.28,37.28,15000.0,25.1894,25.1894,25.149,25.149,15000.0
2007-04-26 14:55:00,37.28,37.29,37.26,37.27,13000.0,25.149,25.1557,25.1355,25.1422,13000.0
2007-04-26 15:00:00,37.27,37.3,37.27,37.29,4800.0,25.1422,25.1625,25.1422,25.1557,4800.0
2007-04-26 15:05:00,37.29,37.3,37.27,37.3,7800.0,25.1557,25.1625,25.1422,25.1625,7800.0
2007-04-26 15:10:00,37.3,37.37,37.3,37.37,8400.0,25.1625,25.2097,25.1625,25.2097,8400.0
2007-04-26 15:15:00,37.37,37.37,37.3,37.32,15000.0,25.2097,25.2097,25.1625,25.1759,15000.0
2007-04-26 15:20:00,37.32,37.34,37.32,37.33,7000.0,25.1759,25.1894,25.1759,25.1827,7000.0
2007-04-26 15:25:00,37.33,37.35,37.32,37.35,11200.0,25.1827,25.1962,25.1759,25.1962,11200.0
2007-04-26 15:30:00,37.35,37.35,37.32,37.32,14000.0,25.1962,25.1962,25.1759,25.1759,14000.0
2007-04-26 15:35:00,37.32,37.33,37.27,37.28,22800.0,25.1759,25.1827,25.1422,25.149,22800.0
2007-04-26 15:40:00,37.27,37.31,37.27,37.3,15400.0,25.1422,25.1692,25.1422,25.1625,15400.0
2007-04-26 15:45:00,37.3,37.32,37.3,37.31,11600.0,25.1625,25.1759,25.1625,25.1692,11600.0
2007-04-26 15:50:00,37.31,37.31,37.23,37.26,46800.0,25.1692,25.1692,25.1152,25.1355,46800.0
2007-04-26 15:55:00,37.26,37.26,37.21,37.22,30200.0,25.1355,25.1355,25.1017,25.1085,30200.0
2007-04-27 09:30:00,37.21,37.21,37.09,37.11,25400.0,25.1017,25.1017,25.0208,25.0343,25400.0
2007-04-27 09:35:00,37.1,37.16,36.96,37.0,23400.0,25.0275,25.068,24.9331,24.9601,23400.0
2007-04-27 09:40:00,36.96,37.1,36.94,37.01,23400.0,24.9331,25.0275,24.9196,24.9668,23400.0
2007-04-27 09:45:00,37.02,37.02,36.87,36.9,20600.0,24.9736,24.9736,24.8724,24.8926,20600.0
2007-04-27 09:50:00,36.9,37.04,36.9,36.98,33200.0,24.8926,24.9871,24.8926,24.9466,33200.0
2007-04-27 09:55:00,36.96,37.02,36.95,36.99,14000.0,24.9331,24.9736,24.9263,24.9533,14000.0
2007-04-27 10:00:00,36.99,37.09,36.99,37.07,22000.0,24.9533,25.0208,24.9533,25.0073,22000.0
2007-04-27 10:05:00,37.07,37.13,37.07,37.09,29400.0,25.0073,25.0478,25.0073,25.0208,29400.0
2007-04-27 10:10:00,37.1,37.1,37.05,37.05,14800.0,25.0275,25.0275,24.9938,24.9938,14800.0
2007-04-27 10:15:00,37.05,37.05,37.02,37.02,10800.0,24.9938,24.9938,24.9736,24.9736,10800.0
2007-04-27 10:20:00,37.02,37.06,36.99,37.01,28600.0,24.9736,25.0005,24.9533,24.9668,28600.0
2007-04-27 10:25:00,36.99,36.99,36.88,36.9,44000.0,24.9533,24.9533,24.8791,24.8926,44000.0
2007-04-27 10:30:00,36.91,36.97,36.88,36.94,30400.0,24.8994,24.9398,24.8791,24.9196,30400.0
2007-04-27 10:35:00,36.93,36.96,36.88,36.96,10200.0,24.9128,24.9331,24.8791,24.9331,10200.0
2007-04-27 10:40:00,36.96,36.98,36.84,36.85,39600.0,24.9331,24.9466,24.8521,24.8589,39600.0
2007-04-27 10:45:00,36.85,36.85,36.8,36.84,16400.0,24.8589,24.8589,24.8252,24.8521,16400.0
2007-04-27 10:50:00,36.84,36.91,36.84,36.91,10400.0,24.8521,24.8994,24.8521,24.8994,10400.0
2007-04-27 10:55:00,36.93,36.93,36.89,36.91,6000.0,24.9128,24.9128,24.8859,24.8994,6000.0
2007-04-27 11:00:00,36.91,36.91,36.85,36.85,32600.0,24.8994,24.8994,24.8589,24.8589,32600.0
2007-04-27 11:05:00,36.85,36.88,36.85,36.87,30600.0,24.8589,24.8791,24.8589,24.8724,30600.0
2007-04-27 11:10:00,36.86,36.89,36.85,36.89,10200.0,24.8656,24.8859,24.8589,24.8859,10200.0
2007-04-27 11:15:00,36.88,36.9,36.86,36.9,16400.0,24.8791,24.8926,24.8656,24.8926,16400.0
2007-04-27 11:20:00,36.9,36.95,36.9,36.94,20600.0,24.8926,24.9263,24.8926,24.9196,20600.0
2007-04-27 11:25:00,36.93,36.99,36.93,36.97,14600.0,24.9128,24.9533,24.9128,24.9398,14600.0
2007-04-27 11:30:00,36.97,36.99,36.96,36.96,7400.0,24.9398,24.9533,24.9331,24.9331,7400.0
2007-04-27 11:35:00,36.96,36.98,36.94,36.98,9600.0,24.9331,24.9466,24.9196,24.9466,9600.0
2007-04-27 11:40:00,36.97,36.99,36.97,36.98,10800.0,24.9398,24.9533,24.9398,24.9466,10800.0
2007-04-27 11:45:00,36.98,37.01,36.98,37.0,14600.0,24.9466,24.9668,24.9466,24.9601,14600.0
2007-04-27 11:50:00,37.02,37.07,37.02,37.07,12400.0,24.9736,25.0073,24.9736,25.0073,12400.0
2007-04-27 11:55:00,37.07,37.13,37.07,37.13,11200.0,25.0073,25.0478,25.0073,25.0478,11200.0
2007-04-27 12:00:00,37.13,37.15,37.12,37.15,9200.0,25.0478,25.0613,25.041,25.0613,9200.0
2007-04-27 12:05:00,37.15,37.17,37.13,37.17,15800.0,25.0613,25.0748,25.0478,25.0748,15800.0
2007-04-27 12:10:00,37.17,37.18,37.15,37.16,14200.0,25.0748,25.0815,25.0613,25.068,14200.0
2007-04-27 12:15:00,37.16,37.16,37.14,37.15,8200.0,25.068,25.068,25.0545,25.0613,8200.0
2007-04-27 12:20:00,37.13,37.14,37.13,37.13,2600.0,25.0478,25.0545,25.0478,25.0478,2600.0
2007-04-27 12:25:00,37.13,37.15,37.13,37.15,9800.0,25.0478,25.0613,25.0478,25.0613,9800.0
2007-04-27 12:30:00,37.15,37.15,37.13,37.13,7000.0,25.0613,25.0613,25.0478,25.0478,7000.0
2007-04-27 12:35:00,37.13,37.13,37.1,37.12,8200.0,25.0478,25.0478,25.0275,25.041,8200.0
2007-04-27 12:40:00,37.13,37.15,37.11,37.11,25600.0,25.0478,25.0613,25.0343,25.0343,25600.0
2007-04-27 12:45:00,37.12,37.13,37.12,37.12,6600.0,25.041,25.0478,25.041,25.041,6600.0
2007-04-27 12:50:00,37.13,37.13,37.1,37.1,9400.0,25.0478,25.0478,25.0275,25.0275,9400.0
2007-04-27 12:55:00,37.12,37.13,37.12,37.13,8800.0,25.041,25.0478,25.041,25.0478,8800.0
2007-04-27 13:00:00,37.12,37.13,37.12,37.12,10000.0,25.041,25.0478,25.041,25.041,10000.0
2007-04-27 13:05:00,37.12,37.13,37.09,37.12,16600.0,25.041,25.0478,25.0208,25.041,16600.0
2007-04-27 13:10:00,37.12,37.12,37.1,37.12,5600.0,25.041,25.041,25.0275,25.041,5600.0
2007-04-27 13:15:00,37.12,37.12,37.11,37.12,3400.0,25.041,25.041,25.0343,25.041,3400.0
2007-04-27 13:20:00,37.12,37.13,37.1,37.1,7000.0,25.041,25.0478,25.0275,25.0275,7000.0
2007-04-27 13:25:00,37.1,37.12,37.1,37.12,4800.0,25.0275,25.041,25.0275,25.041,4800.0
2007-04-27 13:30:00,37.13,37.15,37.12,37.13,18000.0,25.0478,25.0613,25.041,25.0478,18000.0
2007-04-27 13:35:00,37.14,37.16,37.1,37.12,34400.0,25.0545,25.068,25.0275,25.041,34400.0
2007-04-27 13:40:00,37.1,37.15,37.1,37.13,14200.0,25.0275,25.0613,25.0275,25.0478,14200.0
2007-04-27 13:45:00,37.13,37.14,37.1,37.1,15800.0,25.0478,25.0545,25.0275,25.0275,15800.0
2007-04-27 13:50:00,37.1,37.13,37.09,37.13,12800.0,25.0275,25.0478,25.0208,25.0478,12800.0
2007-04-27 13:55:00,37.13,37.16,37.11,37.15,27400.0,25.0478,25.068,25.0343,25.0613,27400.0
2007-04-27 14:00:00,37.15,37.18,37.13,37.13,7400.0,25.0613,25.0815,25.0478,25.0478,7400.0
2007-04-27 14:05:00,37.13,37.16,37.13,37.16,7200.0,25.0478,25.068,25.0478,25.068,7200.0
2007-04-27 14:10:00,37.16,37.22,37.16,37.2,7800.0,25.068,25.1085,25.068,25.095,7800.0
2007-04-27 14:15:00,37.2,37.25,37.19,37.21,12200.0,25.095,25.1287,25.0882,25.1017,12200.0
2007-04-27 14:20:00,37.22,37.28,37.22,37.27,12600.0,25.1085,25.149,25.1085,25.1422,12600.0
2007-04-27 14:25:00,37.27,37.32,37.26,37.27,40400.0,25.1422,25.1759,25.1355,25.1422,40400.0
2007-04-27 14:30:00,37.27,37.3,37.26,37.29,10400.0,25.1422,25.1625,25.1355,25.1557,10400.0
2007-04-27 14:35:00,37.29,37.31,37.29,37.3,16400.0,25.1557,25.1692,25.1557,25.1625,16400.0
2007-04-27 14:40:00,37.31,37.36,37.31,37.34,26800.0,25.1692,25.2029,25.1692,25.1894,26800.0
2007-04-27 14:45:00,37.33,37.37,37.31,37.37,20000.0,25.1827,25.2097,25.1692,25.2097,20000.0
2007-04-27 14:50:00,37.38,37.38,37.32,37.35,30800.0,25.2164,25.2164,25.1759,25.1962,30800.0
2007-04-27 14:55:00,37.35,37.37,37.35,37.37,20200.0,25.1962,25.2097,25.1962,25.2097,20200.0
2007-04-27 15:00:00,37.37,37.37,37.36,37.36,6800.0,25.2097,25.2097,25.2029,25.2029,6800.0
2007-04-27 15:05:00,37.36,37.36,37.32,37.32,17800.0,25.2029,25.2029,25.1759,25.1759,17800.0
2007-04-27 15:10:00,37.32,37.33,37.28,37.28,19400.0,25.1759,25.1827,25.149,25.149,19400.0
2007-04-27 15:15:00,37.29,37.36,37.29,37.35,22600.0,25.1557,25.2029,25.1557,25.1962,22600.0
2007-04-27 15:20:00,37.35,37.35,37.31,37.33,18800.0,25.1962,25.1962,25.1692,25.1827,18800.0
2007-04-27 15:25:00,37.33,37.35,37.33,37.34,6400.0,25.1827,25.1962,25.1827,25.1894,6400.0
2007-04-27 15:30:00,37.34,37.37,37.33,37.37,25200.0,25.1894,25.2097,25.1827,25.2097,25200.0
2007-04-27 15:35:00,37.36,37.36,37.33,37.33,15600.0,25.2029,25.2029,25.1827,25.1827,15600.0
2007-04-27 15:40:00,37.32,37.32,37.26,37.26,40200.0,25.1759,25.1759,25.1355,25.1355,40200.0
2007-04-27 15:45:00,37.26,37.34,37.26,37.33,23000.0,25.1355,25.1894,25.1355,25.1827,23000.0
2007-04-27 15:50:00,37.33,37.38,37.32,37.38,53000.0,25.1827,25.2164,25.1759,25.2164,53000.0
2007-04-27 15:55:00,37.38,37.38,37.35,37.35,32600.0,25.2164,25.2164,25.1962,25.1962,32600.0
2007-04-30 09:30:00,37.36,37.39,37.29,37.29,22000.0,25.2029,25.2232,25.1557,25.1557,22000.0
2007-04-30 09:35:00,37.29,37.29,37.17,37.23,19600.0,25.1557,25.1557,25.0748,25.1152,19600.0
2007-04-30 09:40:00,37.22,37.23,37.1,37.16,25200.0,25.1085,25.1152,25.0275,25.068,25200.0
2007-04-30 09:45:00,37.16,37.25,37.16,37.24,15000.0,25.068,25.1287,25.068,25.122,15000.0
2007-04-30 09:50:00,37.24,37.31,37.21,37.31,25600.0,25.122,25.1692,25.1017,25.1692,25600.0
2007-04-30 09:55:00,37.31,37.32,37.21,37.21,11400.0,25.1692,25.1759,25.1017,25.1017,11400.0
2007-04-30 10:00:00,37.22,37.24,37.16,37.21,16600.0,25.1085,25.122,25.068,25.1017,16600.0
2007-04-30 10:05:00,37.21,37.22,37.06,37.06,13600.0,25.1017,25.1085,25.0005,25.0005,13600.0
2007-04-30 10:10:00,37.05,37.05,37.03,37.04,16600.0,24.9938,24.9938,24.9803,24.9871,16600.0
2007-04-30 10:15:00,37.04,37.15,37.04,37.12,11200.0,24.9871,25.0613,24.9871,25.041,11200.0
2007-04-30 10:20:00,37.11,37.13,37.06,37.13,14200.0,25.0343,25.0478,25.0005,25.0478,14200.0
2007-04-30 10:25:00,37.13,37.18,37.13,37.13,34800.0,25.0478,25.0815,25.0478,25.0478,34800.0
2007-04-30 10:30:00,37.15,37.22,37.13,37.16,22000.0,25.0613,25.1085,25.0478,25.068,22000.0
2007-04-30 10:35:00,37.18,37.2,37.16,37.2,16800.0,25.0815,25.095,25.068,25.095,16800.0
2007-04-30 10:40:00,37.2,37.26,37.2,37.24,21200.0,25.095,25.1355,25.095,25.122,21200.0
2007-04-30 10:45:00,37.22,37.22,37.18,37.2,31400.0,25.1085,25.1085,25.0815,25.095,31400.0
2007-04-30 10:50:00,37.2,37.23,37.18,37.22,7400.0,25.095,25.1152,25.0815,25.1085,7400.0
2007-04-30 10:55:00,37.22,37.26,37.18,37.22,39000.0,25.1085,25.1355,25.0815,25.1085,39000.0
2007-04-30 11:00:00,37.21,37.22,37.18,37.19,9600.0,25.1017,25.1085,25.0815,25.0882,9600.0
2007-04-30 11:05:00,37.19,37.26,37.19,37.23,12200.0,25.0882,25.1355,25.0882,25.1152,12200.0
2007-04-30 11:10:00,37.22,37.22,37.16,37.16,10200.0,25.1085,25.1085,25.068,25.068,10200.0
2007-04-30 11:15:00,37.16,37.2,37.16,37.2,7600.0,25.068,25.095,25.068,25.095,7600.0
2007-04-30 11:20:00,37.2,37.22,37.19,37.22,16400.0,25.095,25.1085,25.0882,25.1085,16400.0
2007-04-30 11:25:00,37.23,37.27,37.23,37.27,24000.0,25.1152,25.1422,25.1152,25.1422,24000.0
2007-04-30 11:30:00,37.27,37.34,37.27,37.34,40200.0,25.1422,25.1894,25.1422,25.1894,40200.0
2007-04-30 11:35:00,37.34,37.34,37.3,37.3,13400.0,25.1894,25.1894,25.1625,25.1625,13400.0
2007-04-30 11:40:00,37.3,37.3,37.26,37.29,13200.0,25.1625,25.1625,25.1355,25.1557,13200.0
2007-04-30 11:45:00,37.29,37.31,37.27,37.27,7600.0,25.1557,25.1692,25.1422,25.1422,7600.0
2007-04-30 11:50:00,37.27,37.27,37.25,37.27,7400.0,25.1422,25.1422,25.1287,25.1422,7400.0
2007-04-30 11:55:00,37.27,37.27,37.26,37.27,4200.0,25.1422,25.1422,25.1355,25.1422,4200.0
2007-04-30 12:00:00,37.26,37.29,37.26,37.27,4800.0,25.1355,25.1557,25.1355,25.1422,4800.0
2007-04-30 12:05:00,37.28,37.28,37.27,37.27,8000.0,25.149,25.149,25.1422,25.1422,8000.0
2007-04-30 12:10:00,37.27,37.27,37.27,37.27,3600.0,25.1422,25.1422,25.1422,25.1422,3600.0
2007-04-30 12:15:00,37.27,37.28,37.26,37.28,8600.0,25.1422,25.149,25.1355,25.149,8600.0
2007-04-30 12:20:00,37.27,37.29,37.27,37.27,3400.0,25.1422,25.1557,25.1422,25.1422,3400.0
2007-04-30 12:25:00,37.27,37.29,37.26,37.28,8400.0,25.1422,25.1557,25.1355,25.149,8400.0
2007-04-30 12:30:00,37.28,37.3,37.28,37.3,4400.0,25.149,25.1625,25.149,25.1625,4400.0
2007-04-30 12:35:00,37.29,37.3,37.29,37.29,4800.0,25.1557,25.1625,25.1557,25.1557,4800.0
2007-04-30 12:40:00,37.29,37.29,37.26,37.26,4400.0,25.1557,25.1557,25.1355,25.1355,4400.0
2007-04-30 12:45:00,37.25,37.26,37.25,37.25,5000.0,25.1287,25.1355,25.1287,25.1287,5000.0
2007-04-30 12:50:00,37.25,37.26,37.25,37.26,4200.0,25.1287,25.1355,25.1287,25.1355,4200.0
2007-04-30 12:55:00,37.26,37.27,37.25,37.25,11800.0,25.1355,25.1422,25.1287,25.1287,11800.0
2007-04-30 13:00:00,37.25,37.27,37.25,37.27,19200.0,25.1287,25.1422,25.1287,25.1422,19200.0
2007-04-30 13:05:00,37.27,37.27,37.25,37.25,21600.0,25.1422,25.1422,25.1287,25.1287,21600.0
2007-04-30 13:10:00,37.25,37.25,37.24,37.24,1800.0,25.1287,25.1287,25.122,25.122,1800.0
2007-04-30 13:15:00,37.24,37.24,37.23,37.23,10200.0,25.122,25.122,25.1152,25.1152,10200.0
2007-04-30 13:20:00,37.23,37.26,37.23,37.25,12800.0,25.1152,25.1355,25.1152,25.1287,12800.0
2007-04-30 13:25:00,37.24,37.26,37.21,37.22,30800.0,25.122,25.1355,25.1017,25.1085,30800.0
2007-04-30 13:30:00,37.22,37.22,37.16,37.16,38800.0,25.1085,25.1085,25.068,25.068,38800.0
2007-04-30 13:35:00,37.17,37.17,37.12,37.13,23800.0,25.0748,25.0748,25.041,25.0478,23800.0
2007-04-30 13:40:00,37.13,37.16,37.13,37.16,15400.0,25.0478,25.068,25.0478,25.068,15400.0
2007-04-30 13:45:00,37.16,37.18,37.15,37.18,28000.0,25.068,25.0815,25.0613,25.0815,28000.0
2007-04-30 13:50:00,37.18,37.18,37.13,37.15,23800.0,25.0815,25.0815,25.0478,25.0613,23800.0
2007-04-30 13:55:00,37.15,37.15,37.09,37.1,22800.0,25.0613,25.0613,25.0208,25.0275,22800.0
2007-04-30 14:00:00,37.1,37.13,37.1,37.13,15200.0,25.0275,25.0478,25.0275,25.0478,15200.0
2007-04-30 14:05:00,37.13,37.16,37.12,37.13,23000.0,25.0478,25.068,25.041,25.0478,23000.0
2007-04-30 14:10:00,37.13,37.15,37.13,37.14,9800.0,25.0478,25.0613,25.0478,25.0545,9800.0
2007-04-30 14:15:00,37.13,37.14,37.12,37.12,21800.0,25.0478,25.0545,25.041,25.041,21800.0
2007-04-30 14:20:00,37.12,37.13,37.12,37.12,13000.0,25.041,25.0478,25.041,25.041,13000.0
2007-04-30 14:25:00,37.12,37.13,37.1,37.13,30800.0,25.041,25.0478,25.0275,25.0478,30800.0
2007-04-30 14:30:00,37.13,37.16,37.12,37.16,18600.0,25.0478,25.068,25.041,25.068,18600.0
2007-04-30 14:35:00,37.15,37.16,37.11,37.11,20600.0,25.0613,25.068,25.0343,25.0343,20600.0
2007-04-30 14:40:00,37.12,37.13,37.11,37.13,60800.0,25.041,25.0478,25.0343,25.0478,60800.0
2007-04-30 14:45:00,37.13,37.13,37.12,37.13,29200.0,25.0478,25.0478,25.041,25.0478,29200.0
2007-04-30 14:50:00,37.12,37.14,37.12,37.14,35000.0,25.041,25.0545,25.041,25.0545,35000.0
2007-04-30 14:55:00,37.15,37.15,37.13,37.13,11800.0,25.0613,25.0613,25.0478,25.0478,11800.0
2007-04-30 15:00:00,37.13,37.16,37.13,37.13,52600.0,25.0478,25.068,25.0478,25.0478,52600.0
2007-04-30 15:05:00,37.13,37.13,37.1,37.13,35000.0,25.0478,25.0478,25.0275,25.0478,35000.0
2007-04-30 15:10:00,37.13,37.13,37.11,37.11,52000.0,25.0478,25.0478,25.0343,25.0343,52000.0
2007-04-30 15:15:00,37.11,37.13,37.11,37.12,44400.0,25.0343,25.0478,25.0343,25.041,44400.0
2007-04-30 15:20:00,37.12,37.14,37.12,37.13,28400.0,25.041,25.0545,25.041,25.0478,28400.0
2007-04-30 15:25:00,37.13,37.14,37.12,37.12,26000.0,25.0478,25.0545,25.041,25.041,26000.0
2007-04-30 15:30:00,37.12,37.12,37.1,37.1,56800.0,25.041,25.041,25.0275,25.0275,56800.0
2007-04-30 15:35:00,37.1,37.1,37.06,37.06,47200.0,25.0275,25.0275,25.0005,25.0005,47200.0
2007-04-30 15:40:00,37.06,37.06,36.92,36.96,99000.0,25.0005,25.0005,24.9061,24.9331,99000.0
2007-04-30 15:45:00,36.97,36.98,36.93,36.95,97600.0,24.9398,24.9466,24.9128,24.9263,97600.0
2007-04-30 15:50:00,36.95,36.95,36.84,36.89,83400.0,24.9263,24.9263,24.8521,24.8859,83400.0
2007-04-30 15:55:00,36.9,36.9,36.79,36.82,227400.0,24.8926,24.8926,24.8184,24.8386,227400.0
2007-05-01 09:30:00,36.81,36.85,36.7,36.74,19400.0,24.8319,24.8589,24.7577,24.7847,19400.0
2007-05-01 09:35:00,36.74,36.77,36.52,36.58,37600.0,24.7847,24.8049,24.6363,24.6767,37600.0
2007-05-01 09:40:00,36.59,36.59,36.5,36.54,51800.0,24.6835,24.6835,24.6228,24.6498,51800.0
2007-05-01 09:45:00,36.54,36.63,36.52,36.6,22800.0,24.6498,24.7105,24.6363,24.6902,22800.0
2007-05-01 09:50:00,36.6,36.68,36.57,36.62,36400.0,24.6902,24.7442,24.67,24.7037,36400.0
2007-05-01 09:55:00,36.62,36.71,36.6,36.67,19000.0,24.7037,24.7644,24.6902,24.7375,19000.0
2007-05-01 10:00:00,36.7,36.79,36.62,36.63,37200.0,24.7577,24.8184,24.7037,24.7105,37200.0
2007-05-01 10:05:00,36.6,36.6,36.52,36.57,28200.0,24.6902,24.6902,24.6363,24.67,28200.0
2007-05-01 10:10:00,36.57,36.7,36.57,36.66,17600.0,24.67,24.7577,24.67,24.7307,17600.0
2007-05-01 10:15:00,36.66,36.66,36.58,36.59,42600.0,24.7307,24.7307,24.6767,24.6835,42600.0
2007-05-01 10:20:00,36.6,36.63,36.5,36.52,25200.0,24.6902,24.7105,24.6228,24.6363,25200.0
2007-05-01 10:25:00,36.49,36.52,36.48,36.49,21200.0,24.616,24.6363,24.6093,24.616,21200.0
2007-05-01 10:30:00,36.49,36.55,36.44,36.55,55800.0,24.616,24.6565,24.5823,24.6565,55800.0
2007-05-01 10:35:00,36.55,36.64,36.54,36.64,21800.0,24.6565,24.7172,24.6498,24.7172,21800.0
2007-05-01 10:40:00,36.63,36.65,36.59,36.6,26400.0,24.7105,24.724,24.6835,24.6902,26400.0
2007-05-01 10:45:00,36.6,36.61,36.59,36.6,8600.0,24.6902,24.697,24.6835,24.6902,8600.0
2007-05-01 10:50:00,36.6,36.62,36.6,36.62,7600.0,24.6902,24.7037,24.6902,24.7037,7600.0
2007-05-01 10:55:00,36.62,36.71,36.62,36.7,12000.0,24.7037,24.7644,24.7037,24.7577,12000.0
2007-05-01 11:00:00,36.7,36.7,36.67,36.67,6800.0,24.7577,24.7577,24.7375,24.7375,6800.0
2007-05-01 11:05:00,36.66,36.66,36.61,36.62,11600.0,24.7307,24.7307,24.697,24.7037,11600.0
2007-05-01 11:10:00,36.62,36.62,36.57,36.58,17400.0,24.7037,24.7037,24.67,24.6767,17400.0
2007-05-01 11:15:00,36.58,36.59,36.58,36.59,9200.0,24.6767,24.6835,24.6767,24.6835,9200.0
2007-05-01 11:20:00,36.59,36.62,36.52,36.52,25200.0,24.6835,24.7037,24.6363,24.6363,25200.0
2007-05-01 11:25:00,36.52,36.58,36.52,36.54,48400.0,24.6363,24.6767,24.6363,24.6498,48400.0
2007-05-01 11:30:00,36.54,36.63,36.54,36.62,27600.0,24.6498,24.7105,24.6498,24.7037,27600.0
2007-05-01 11:35:00,36.62,36.63,36.62,36.62,26000.0,24.7037,24.7105,24.7037,24.7037,26000.0
2007-05-01 11:40:00,36.62,36.62,36.6,36.61,5400.0,24.7037,24.7037,24.6902,24.697,5400.0
2007-05-01 11:45:00,36.6,36.6,36.57,36.58,18400.0,24.6902,24.6902,24.67,24.6767,18400.0
2007-05-01 11:50:00,36.58,36.58,36.53,36.53,16600.0,24.6767,24.6767,24.643,24.643,16600.0
2007-05-01 11:55:00,36.53,36.54,36.49,36.49,11200.0,24.643,24.6498,24.616,24.616,11200.0
2007-05-01 12:00:00,36.48,36.49,36.48,36.49,16800.0,24.6093,24.616,24.6093,24.616,16800.0
2007-05-01 12:05:00,36.49,36.5,36.49,36.49,18800.0,24.616,24.6228,24.616,24.616,18800.0
2007-05-01 12:10:00,36.49,36.49,36.46,36.46,13400.0,24.616,24.616,24.5958,24.5958,13400.0
2007-05-01 12:15:00,36.46,36.53,36.46,36.53,21400.0,24.5958,24.643,24.5958,24.643,21400.0
2007-05-01 12:20:00,36.54,36.56,36.52,36.55,10600.0,24.6498,24.6632,24.6363,24.6565,10600.0
2007-05-01 12:25:00,36.55,36.56,36.54,36.55,6000.0,24.6565,24.6632,24.6498,24.6565,6000.0
2007-05-01 12:30:00,36.55,36.55,36.54,36.55,14400.0,24.6565,24.6565,24.6498,24.6565,14400.0
2007-05-01 12:35:00,36.55,36.55,36.51,36.52,14600.0,24.6565,24.6565,24.6295,24.6363,14600.0
2007-05-01 12:40:00,36.52,36.52,36.5,36.52,15000.0,24.6363,24.6363,24.6228,24.6363,15000.0
2007-05-01 12:45:00,36.51,36.52,36.5,36.51,9200.0,24.6295,24.6363,24.6228,24.6295,9200.0
2007-05-01 12:50:00,36.51,36.51,36.5,36.51,9800.0,24.6295,24.6295,24.6228,24.6295,9800.0
2007-05-01 12:55:00,36.52,36.54,36.52,36.52,9800.0,24.6363,24.6498,24.6363,24.6363,9800.0
2007-05-01 13:00:00,36.51,36.51,36.49,36.51,27400.0,24.6295,24.6295,24.616,24.6295,27400.0
2007-05-01 13:05:00,36.51,36.54,36.5,36.54,8200.0,24.6295,24.6498,24.6228,24.6498,8200.0
2007-05-01 13:10:00,36.52,36.52,36.48,36.49,7200.0,24.6363,24.6363,24.6093,24.616,7200.0
2007-05-01 13:15:00,36.49,36.53,36.48,36.52,15600.0,24.616,24.643,24.6093,24.6363,15600.0
2007-05-01 13:20:00,36.53,36.57,36.53,36.55,12600.0,24.643,24.67,24.643,24.6565,12600.0
2007-05-01 13:25:00,36.55,36.61,36.55,36.59,20400.0,24.6565,24.697,24.6565,24.6835,20400.0
2007-05-01 13:30:00,36.59,36.59,36.58,36.58,15200.0,24.6835,24.6835,24.6767,24.6767,15200.0
2007-05-01 13:35:00,36.58,36.62,36.58,36.59,18200.0,24.6767,24.7037,24.6767,24.6835,18200.0
2007-05-01 13:40:00,36.6,36.64,36.6,36.63,20600.0,24.6902,24.7172,24.6902,24.7105,20600.0
2007-05-01 13:45:00,36.63,36.63,36.61,36.63,3800.0,24.7105,24.7105,24.697,24.7105,3800.0
2007-05-01 13:50:00,36.63,36.68,36.61,36.68,14600.0,24.7105,24.7442,24.697,24.7442,14600.0
2007-05-01 13:55:00,36.68,36.68,36.64,36.64,15000.0,24.7442,24.7442,24.7172,24.7172,15000.0
2007-05-01 14:00:00,36.65,36.66,36.57,36.58,19000.0,24.724,24.7307,24.67,24.6767,19000.0
2007-05-01 14:05:00,36.58,36.59,36.57,36.58,8400.0,24.6767,24.6835,24.67,24.6767,8400.0
2007-05-01 14:10:00,36.58,36.59,36.55,36.58,13400.0,24.6767,24.6835,24.6565,24.6767,13400.0
2007-05-01 14:15:00,36.58,36.6,36.55,36.58,30800.0,24.6767,24.6902,24.6565,24.6767,30800.0
2007-05-01 14:20:00,36.58,36.68,36.58,36.66,20000.0,24.6767,24.7442,24.6767,24.7307,20000.0
2007-05-01 14:25:00,36.65,36.67,36.63,36.67,12800.0,24.724,24.7375,24.7105,24.7375,12800.0
2007-05-01 14:30:00,36.66,36.66,36.65,36.65,15800.0,24.7307,24.7307,24.724,24.724,15800.0
2007-05-01 14:35:00,36.65,36.72,36.65,36.71,21800.0,24.724,24.7712,24.724,24.7644,21800.0
2007-05-01 14:40:00,36.7,36.74,36.69,36.74,16800.0,24.7577,24.7847,24.7509,24.7847,16800.0
2007-05-01 14:45:00,36.74,36.76,36.74,36.76,20200.0,24.7847,24.7982,24.7847,24.7982,20200.0
2007-05-01 14:50:00,36.76,36.77,36.71,36.72,21000.0,24.7982,24.8049,24.7644,24.7712,21000.0
2007-05-01 14:55:00,36.73,36.77,36.73,36.76,14200.0,24.7779,24.8049,24.7779,24.7982,14200.0
2007-05-01 15:00:00,36.76,36.8,36.72,36.73,44200.0,24.7982,24.8252,24.7712,24.7779,44200.0
2007-05-01 15:05:00,36.73,36.73,36.65,36.68,29400.0,24.7779,24.7779,24.724,24.7442,29400.0
2007-05-01 15:10:00,36.68,36.71,36.67,36.69,13600.0,24.7442,24.7644,24.7375,24.7509,13600.0
2007-05-01 15:15:00,36.68,36.68,36.65,36.66,14800.0,24.7442,24.7442,24.724,24.7307,14800.0
2007-05-01 15:20:00,36.67,36.71,36.65,36.65,24000.0,24.7375,24.7644,24.724,24.724,24000.0
2007-05-01 15:25:00,36.66,36.68,36.62,36.63,17800.0,24.7307,24.7442,24.7037,24.7105,17800.0
2007-05-01 15:30:00,36.63,36.63,36.6,36.63,20800.0,24.7105,24.7105,24.6902,24.7105,20800.0
2007-05-01 15:35:00,36.63,36.65,36.63,36.63,40800.0,24.7105,24.724,24.7105,24.7105,40800.0
2007-05-01 15:40:00,36.63,36.69,36.63,36.68,24600.0,24.7105,24.7509,24.7105,24.7442,24600.0
2007-05-01 15:45:00,36.68,36.69,36.66,36.66,17200.0,24.7442,24.7509,24.7307,24.7307,17200.0
2007-05-01 15:50:00,36.66,36.66,36.63,36.63,21600.0,24.7307,24.7307,24.7105,24.7105,21600.0
2007-05-01 15:55:00,36.64,36.68,36.63,36.65,27800.0,24.7172,24.7442,24.7105,24.724,27800.0
2007-05-02 09:30:00,36.58,36.7,36.58,36.69,21800.0,24.6767,24.7577,24.6767,24.7509,21800.0
2007-05-02 09:35:00,36.69,36.77,36.67,36.77,11000.0,24.7509,24.8049,24.7375,24.8049,11000.0
2007-05-02 09:40:00,36.8,36.89,36.8,36.87,12600.0,24.8252,24.8859,24.8252,24.8724,12600.0
2007-05-02 09:45:00,36.87,36.99,36.87,36.95,23400.0,24.8724,24.9533,24.8724,24.9263,23400.0
2007-05-02 09:50:00,36.97,36.98,36.92,36.95,20000.0,24.9398,24.9466,24.9061,24.9263,20000.0
2007-05-02 09:55:00,36.95,36.95,36.88,36.88,18600.0,24.9263,24.9263,24.8791,24.8791,18600.0
2007-05-02 10:00:00,36.9,37.06,36.9,37.05,36800.0,24.8926,25.0005,24.8926,24.9938,36800.0
2007-05-02 10:05:00,37.05,37.05,36.96,36.97,17800.0,24.9938,24.9938,24.9331,24.9398,17800.0
2007-05-02 10:10:00,36.95,37.0,36.93,36.98,10400.0,24.9263,24.9601,24.9128,24.9466,10400.0
2007-05-02 10:15:00,36.98,36.99,36.93,36.95,8400.0,24.9466,24.9533,24.9128,24.9263,8400.0
2007-05-02 10:20:00,36.94,36.98,36.94,36.98,8200.0,24.9196,24.9466,24.9196,24.9466,8200.0
2007-05-02 10:25:00,36.97,36.98,36.93,36.93,4000.0,24.9398,24.9466,24.9128,24.9128,4000.0
2007-05-02 10:30:00,36.94,36.98,36.93,36.98,14200.0,24.9196,24.9466,24.9128,24.9466,14200.0
2007-05-02 10:35:00,36.98,37.05,36.98,37.02,22600.0,24.9466,24.9938,24.9466,24.9736,22600.0
2007-05-02 10:40:00,37.04,37.1,37.02,37.1,28000.0,24.9871,25.0275,24.9736,25.0275,28000.0
2007-05-02 10:45:00,37.1,37.16,37.1,37.14,15200.0,25.0275,25.068,25.0275,25.0545,15200.0
2007-05-02 10:50:00,37.17,37.2,37.15,37.16,26400.0,25.0748,25.095,25.0613,25.068,26400.0
2007-05-02 10:55:00,37.15,37.16,37.15,37.16,21000.0,25.0613,25.068,25.0613,25.068,21000.0
2007-05-02 11:00:00,37.16,37.16,37.15,37.15,21000.0,25.068,25.068,25.0613,25.0613,21000.0
2007-05-02 11:05:00,37.15,37.16,37.13,37.13,47800.0,25.0613,25.068,25.0478,25.0478,47800.0
2007-05-02 11:10:00,37.14,37.15,37.11,37.14,63800.0,25.0545,25.0613,25.0343,25.0545,63800.0
2007-05-02 11:15:00,37.14,37.14,37.12,37.12,23200.0,25.0545,25.0545,25.041,25.041,23200.0
2007-05-02 11:20:00,37.13,37.14,37.12,37.13,20400.0,25.0478,25.0545,25.041,25.0478,20400.0
2007-05-02 11:25:00,37.13,37.14,37.13,37.13,14600.0,25.0478,25.0545,25.0478,25.0478,14600.0
2007-05-02 11:30:00,37.13,37.13,37.13,37.13,6600.0,25.0478,25.0478,25.0478,25.0478,6600.0
2007-05-02 11:35:00,37.12,37.13,37.12,37.13,10600.0,25.041,25.0478,25.041,25.0478,10600.0
2007-05-02 11:40:00,37.14,37.17,37.14,37.17,6000.0,25.0545,25.0748,25.0545,25.0748,6000.0
2007-05-02 11:45:00,37.17,37.19,37.15,37.19,15800.0,25.0748,25.0882,25.0613,25.0882,15800.0
2007-05-02 11:50:00,37.21,37.23,37.19,37.19,7200.0,25.1017,25.1152,25.0882,25.0882,7200.0
2007-05-02 11:55:00,37.19,37.21,37.18,37.18,8800.0,25.0882,25.1017,25.0815,25.0815,8800.0
2007-05-02 12:00:00,37.18,37.19,37.17,37.18,11600.0,25.0815,25.0882,25.0748,25.0815,11600.0
2007-05-02 12:05:00,37.17,37.17,37.15,37.17,2600.0,25.0748,25.0748,25.0613,25.0748,2600.0
2007-05-02 12:10:00,37.15,37.16,37.15,37.15,5400.0,25.0613,25.068,25.0613,25.0613,5400.0
2007-05-02 12:15:00,37.15,37.16,37.15,37.15,8000.0,25.0613,25.068,25.0613,25.0613,8000.0
2007-05-02 12:20:00,37.13,37.16,37.13,37.13,16600.0,25.0478,25.068,25.0478,25.0478,16600.0
2007-05-02 12:25:00,37.12,37.12,37.1,37.1,10800.0,25.041,25.041,25.0275,25.0275,10800.0
2007-05-02 12:30:00,37.1,37.1,37.09,37.09,16800.0,25.0275,25.0275,25.0208,25.0208,16800.0
2007-05-02 12:35:00,37.09,37.09,37.06,37.06,12000.0,25.0208,25.0208,25.0005,25.0005,12000.0
2007-05-02 12:40:00,37.06,37.09,37.06,37.08,20600.0,25.0005,25.0208,25.0005,25.014,20600.0
2007-05-02 12:45:00,37.08,37.09,37.08,37.08,3400.0,25.014,25.0208,25.014,25.014,3400.0
2007-05-02 12:50:00,37.08,37.08,37.02,37.02,12400.0,25.014,25.014,24.9736,24.9736,12400.0
2007-05-02 12:55:00,37.02,37.02,37.01,37.02,7200.0,24.9736,24.9736,24.9668,24.9736,7200.0
2007-05-02 13:00:00,37.02,37.05,37.02,37.04,15400.0,24.9736,24.9938,24.9736,24.9871,15400.0
2007-05-02 13:05:00,37.04,37.04,36.99,37.02,14800.0,24.9871,24.9871,24.9533,24.9736,14800.0
2007-05-02 13:10:00,37.02,37.03,37.0,37.01,10800.0,24.9736,24.9803,24.9601,24.9668,10800.0
2007-05-02 13:15:00,37.01,37.01,37.01,37.01,10200.0,24.9668,24.9668,24.9668,24.9668,10200.0
2007-05-02 13:20:00,37.01,37.01,36.97,36.97,20200.0,24.9668,24.9668,24.9398,24.9398,20200.0
2007-05-02 13:25:00,36.97,37.01,36.97,36.98,17000.0,24.9398,24.9668,24.9398,24.9466,17000.0
2007-05-02 13:30:00,36.98,36.99,36.98,36.99,4600.0,24.9466,24.9533,24.9466,24.9533,4600.0
2007-05-02 13:35:00,36.99,37.0,36.99,37.0,7600.0,24.9533,24.9601,24.9533,24.9601,7600.0
2007-05-02 13:40:00,37.0,37.0,36.97,36.99,16600.0,24.9601,24.9601,24.9398,24.9533,16600.0
2007-05-02 13:45:00,36.99,37.0,36.99,37.0,5400.0,24.9533,24.9601,24.9533,24.9601,5400.0
2007-05-02 13:50:00,37.0,37.0,36.98,36.99,6400.0,24.9601,24.9601,24.9466,24.9533,6400.0
2007-05-02 13:55:00,36.99,36.99,36.99,36.99,6400.0,24.9533,24.9533,24.9533,24.9533,6400.0
2007-05-02 14:00:00,36.99,36.99,36.97,36.97,13600.0,24.9533,24.9533,24.9398,24.9398,13600.0
2007-05-02 14:05:00,36.97,37.0,36.96,37.0,12400.0,24.9398,24.9601,24.9331,24.9601,12400.0
2007-05-02 14:10:00,37.0,37.01,37.0,37.01,9400.0,24.9601,24.9668,24.9601,24.9668,9400.0
2007-05-02 14:15:00,37.01,37.01,36.99,37.01,14000.0,24.9668,24.9668,24.9533,24.9668,14000.0
2007-05-02 14:20:00,37.02,37.05,37.01,37.04,11400.0,24.9736,24.9938,24.9668,24.9871,11400.0
2007-05-02 14:25:00,37.04,37.06,37.03,37.06,10000.0,24.9871,25.0005,24.9803,25.0005,10000.0
2007-05-02 14:30:00,37.05,37.06,37.03,37.04,8400.0,24.9938,25.0005,24.9803,24.9871,8400.0
2007-05-02 14:35:00,37.04,37.04,37.02,37.04,9400.0,24.9871,24.9871,24.9736,24.9871,9400.0
2007-05-02 14:40:00,37.04,37.05,37.03,37.05,13000.0,24.9871,24.9938,24.9803,24.9938,13000.0
2007-05-02 14:45:00,37.05,37.05,37.03,37.04,9400.0,24.9938,24.9938,24.9803,24.9871,9400.0
2007-05-02 14:50:00,37.04,37.05,37.02,37.05,20400.0,24.9871,24.9938,24.9736,24.9938,20400.0
2007-05-02 14:55:00,37.05,37.05,37.04,37.05,10200.0,24.9938,24.9938,24.9871,24.9938,10200.0
2007-05-02 15:00:00,37.04,37.05,37.02,37.02,13600.0,24.9871,24.9938,24.9736,24.9736,13600.0
2007-05-02 15:05:00,37.02,37.02,36.99,37.01,17000.0,24.9736,24.9736,24.9533,24.9668,17000.0
2007-05-02 15:10:00,36.99,37.02,36.99,37.01,16000.0,24.9533,24.9736,24.9533,24.9668,16000.0
2007-05-02 15:15:00,37.01,37.02,36.99,37.0,20200.0,24.9668,24.9736,24.9533,24.9601,20200.0
2007-05-02 15:20:00,37.0,37.02,36.99,37.01,20000.0,24.9601,24.9736,24.9533,24.9668,20000.0
2007-05-02 15:25:00,37.01,37.03,37.0,37.02,10200.0,24.9668,24.9803,24.9601,24.9736,10200.0
2007-05-02 15:30:00,37.02,37.03,36.98,36.99,8400.0,24.9736,24.9803,24.9466,24.9533,8400.0
2007-05-02 15:35:00,36.99,36.99,36.99,36.99,7600.0,24.9533,24.9533,24.9533,24.9533,7600.0
2007-05-02 15:40:00,36.99,36.99,36.91,36.91,13000.0,24.9533,24.9533,24.8994,24.8994,13000.0
2007-05-02 15:45:00,36.92,36.94,36.91,36.94,30800.0,24.9061,24.9196,24.8994,24.9196,30800.0
2007-05-02 15:50:00,36.94,36.97,36.93,36.94,36000.0,24.9196,24.9398,24.9128,24.9196,36000.0
2007-05-02 15:55:00,36.93,36.99,36.92,36.96,65200.0,24.9128,24.9533,24.9061,24.9331,65200.0
2007-05-03 09:30:00,36.98,37.23,36.98,37.2,55000.0,24.9466,25.1152,24.9466,25.095,55000.0
2007-05-03 09:35:00,37.23,37.23,37.08,37.18,12600.0,25.1152,25.1152,25.014,25.0815,12600.0
2007-05-03 09:40:00,37.18,37.2,37.17,37.2,22800.0,25.0815,25.095,25.0748,25.095,22800.0
2007-05-03 09:45:00,37.21,37.23,37.2,37.21,17800.0,25.1017,25.1152,25.095,25.1017,17800.0
2007-05-03 09:50:00,37.21,37.33,37.2,37.28,33600.0,25.1017,25.1827,25.095,25.149,33600.0
2007-05-03 09:55:00,37.28,37.36,37.27,37.34,32600.0,25.149,25.2029,25.1422,25.1894,32600.0
2007-05-03 10:00:00,37.34,37.4,37.32,37.34,40400.0,25.1894,25.2299,25.1759,25.1894,40400.0
2007-05-03 10:05:00,37.34,37.38,37.34,37.34,27800.0,25.1894,25.2164,25.1894,25.1894,27800.0
2007-05-03 10:10:00,37.33,37.33,37.23,37.23,23200.0,25.1827,25.1827,25.1152,25.1152,23200.0
2007-05-03 10:15:00,37.23,37.25,37.22,37.23,14000.0,25.1152,25.1287,25.1085,25.1152,14000.0
2007-05-03 10:20:00,37.23,37.27,37.23,37.27,10600.0,25.1152,25.1422,25.1152,25.1422,10600.0
2007-05-03 10:25:00,37.26,37.29,37.24,37.27,21400.0,25.1355,25.1557,25.122,25.1422,21400.0
2007-05-03 10:30:00,37.26,37.27,37.26,37.26,13800.0,25.1355,25.1422,25.1355,25.1355,13800.0
2007-05-03 10:35:00,37.26,37.35,37.26,37.34,18400.0,25.1355,25.1962,25.1355,25.1894,18400.0
2007-05-03 10:40:00,37.35,37.46,37.35,37.46,20400.0,25.1962,25.2704,25.1962,25.2704,20400.0
2007-05-03 10:45:00,37.46,37.48,37.43,37.43,18600.0,25.2704,25.2839,25.2501,25.2501,18600.0
2007-05-03 10:50:00,37.43,37.47,37.43,37.45,18400.0,25.2501,25.2771,25.2501,25.2636,18400.0
2007-05-03 10:55:00,37.46,37.52,37.45,37.48,60800.0,25.2704,25.3109,25.2636,25.2839,60800.0
2007-05-03 11:00:00,37.47,37.48,37.42,37.43,19800.0,25.2771,25.2839,25.2434,25.2501,19800.0
2007-05-03 11:05:00,37.42,37.43,37.36,37.36,13400.0,25.2434,25.2501,25.2029,25.2029,13400.0
2007-05-03 11:10:00,37.35,37.37,37.33,37.37,24000.0,25.1962,25.2097,25.1827,25.2097,24000.0
2007-05-03 11:15:00,37.37,37.4,37.36,37.36,12000.0,25.2097,25.2299,25.2029,25.2029,12000.0
2007-05-03 11:20:00,37.35,37.37,37.33,37.35,17800.0,25.1962,25.2097,25.1827,25.1962,17800.0
2007-05-03 11:25:00,37.35,37.43,37.35,37.38,19000.0,25.1962,25.2501,25.1962,25.2164,19000.0
2007-05-03 11:30:00,37.38,37.41,37.37,37.37,18400.0,25.2164,25.2367,25.2097,25.2097,18400.0
2007-05-03 11:35:00,37.37,37.38,37.37,37.38,3200.0,25.2097,25.2164,25.2097,25.2164,3200.0
2007-05-03 11:40:00,37.37,37.38,37.37,37.37,5800.0,25.2097,25.2164,25.2097,25.2097,5800.0
2007-05-03 11:45:00,37.38,37.38,37.34,37.36,19400.0,25.2164,25.2164,25.1894,25.2029,19400.0
2007-05-03 11:50:00,37.37,37.39,37.36,37.39,17000.0,25.2097,25.2232,25.2029,25.2232,17000.0
2007-05-03 11:55:00,37.38,37.43,37.38,37.42,17400.0,25.2164,25.2501,25.2164,25.2434,17400.0
2007-05-03 12:00:00,37.43,37.45,37.37,37.38,20200.0,25.2501,25.2636,25.2097,25.2164,20200.0
2007-05-03 12:05:00,37.37,37.39,37.36,37.37,11800.0,25.2097,25.2232,25.2029,25.2097,11800.0
2007-05-03 12:10:00,37.37,37.37,37.34,37.35,6600.0,25.2097,25.2097,25.1894,25.1962,6600.0
2007-05-03 12:15:00,37.35,37.38,37.34,37.38,17800.0,25.1962,25.2164,25.1894,25.2164,17800.0
2007-05-03 12:20:00,37.37,37.37,37.35,37.36,7800.0,25.2097,25.2097,25.1962,25.2029,7800.0
2007-05-03 12:25:00,37.37,37.38,37.31,37.31,18600.0,25.2097,25.2164,25.1692,25.1692,18600.0
2007-05-03 12:30:00,37.31,37.32,37.3,37.32,14800.0,25.1692,25.1759,25.1625,25.1759,14800.0
2007-05-03 12:35:00,37.33,37.35,37.31,37.34,11400.0,25.1827,25.1962,25.1692,25.1894,11400.0
2007-05-03 12:40:00,37.35,37.35,37.35,37.35,2800.0,25.1962,25.1962,25.1962,25.1962,2800.0
2007-05-03 12:45:00,37.35,37.37,37.35,37.37,2800.0,25.1962,25.2097,25.1962,25.2097,2800.0
2007-05-03 12:50:00,37.36,37.38,37.34,37.38,18200.0,25.2029,25.2164,25.1894,25.2164,18200.0
2007-05-03 12:55:00,37.37,37.38,37.36,37.38,4600.0,25.2097,25.2164,25.2029,25.2164,4600.0
2007-05-03 13:00:00,37.38,37.4,37.38,37.38,4600.0,25.2164,25.2299,25.2164,25.2164,4600.0
2007-05-03 13:05:00,37.38,37.39,37.38,37.38,8200.0,25.2164,25.2232,25.2164,25.2164,8200.0
2007-05-03 13:10:00,37.38,37.38,37.37,37.37,3200.0,25.2164,25.2164,25.2097,25.2097,3200.0
2007-05-03 13:15:00,37.37,37.37,37.35,37.35,9000.0,25.2097,25.2097,25.1962,25.1962,9000.0
2007-05-03 13:20:00,37.35,37.35,37.32,37.32,10600.0,25.1962,25.1962,25.1759,25.1759,10600.0
2007-05-03 13:25:00,37.32,37.32,37.29,37.31,35400.0,25.1759,25.1759,25.1557,25.1692,35400.0
2007-05-03 13:30:00,37.31,37.32,37.27,37.28,14800.0,25.1692,25.1759,25.1422,25.149,14800.0
2007-05-03 13:35:00,37.27,37.3,37.27,37.28,7000.0,25.1422,25.1625,25.1422,25.149,7000.0
2007-05-03 13:40:00,37.28,37.35,37.27,37.35,14600.0,25.149,25.1962,25.1422,25.1962,14600.0
2007-05-03 13:45:00,37.35,37.37,37.34,37.37,7400.0,25.1962,25.2097,25.1894,25.2097,7400.0
2007-05-03 13:50:00,37.37,37.37,37.34,37.34,13400.0,25.2097,25.2097,25.1894,25.1894,13400.0
2007-05-03 13:55:00,37.34,37.37,37.34,37.34,12200.0,25.1894,25.2097,25.1894,25.1894,12200.0
2007-05-03 14:00:00,37.34,37.34,37.33,37.34,5400.0,25.1894,25.1894,25.1827,25.1894,5400.0
2007-05-03 14:05:00,37.34,37.34,37.32,37.32,7600.0,25.1894,25.1894,25.1759,25.1759,7600.0
2007-05-03 14:10:00,37.32,37.36,37.32,37.36,20400.0,25.1759,25.2029,25.1759,25.2029,20400.0
2007-05-03 14:15:00,37.36,37.38,37.35,37.38,6400.0,25.2029,25.2164,25.1962,25.2164,6400.0
2007-05-03 14:20:00,37.38,37.38,37.35,37.35,21600.0,25.2164,25.2164,25.1962,25.1962,21600.0
2007-05-03 14:25:00,37.35,37.4,37.35,37.4,10400.0,25.1962,25.2299,25.1962,25.2299,10400.0
2007-05-03 14:30:00,37.4,37.42,37.39,37.4,26600.0,25.2299,25.2434,25.2232,25.2299,26600.0
2007-05-03 14:35:00,37.4,37.41,37.38,37.39,34200.0,25.2299,25.2367,25.2164,25.2232,34200.0
2007-05-03 14:40:00,37.4,37.42,37.39,37.4,7800.0,25.2299,25.2434,25.2232,25.2299,7800.0
2007-05-03 14:45:00,37.4,37.44,37.4,37.44,12800.0,25.2299,25.2569,25.2299,25.2569,12800.0
2007-05-03 14:50:00,37.44,37.44,37.43,37.44,13000.0,25.2569,25.2569,25.2501,25.2569,13000.0
2007-05-03 14:55:00,37.44,37.45,37.43,37.45,19600.0,25.2569,25.2636,25.2501,25.2636,19600.0
2007-05-03 15:00:00,37.44,37.48,37.44,37.45,25800.0,25.2569,25.2839,25.2569,25.2636,25800.0
2007-05-03 15:05:00,37.45,37.45,37.44,37.44,17000.0,25.2636,25.2636,25.2569,25.2569,17000.0
2007-05-03 15:10:00,37.44,37.45,37.42,37.43,14400.0,25.2569,25.2636,25.2434,25.2501,14400.0
2007-05-03 15:15:00,37.43,37.46,37.43,37.44,14200.0,25.2501,25.2704,25.2501,25.2569,14200.0
2007-05-03 15:20:00,37.44,37.48,37.44,37.48,19600.0,25.2569,25.2839,25.2569,25.2839,19600.0
2007-05-03 15:25:00,37.47,37.49,37.46,37.48,17800.0,25.2771,25.2906,25.2704,25.2839,17800.0
2007-05-03 15:30:00,37.48,37.5,37.48,37.48,35800.0,25.2839,25.2974,25.2839,25.2839,35800.0
2007-05-03 15:35:00,37.49,37.49,37.45,37.46,38000.0,25.2906,25.2906,25.2636,25.2704,38000.0
2007-05-03 15:40:00,37.46,37.49,37.46,37.49,38000.0,25.2704,25.2906,25.2704,25.2906,38000.0
2007-05-03 15:45:00,37.49,37.49,37.48,37.49,35000.0,25.2906,25.2906,25.2839,25.2906,35000.0
2007-05-03 15:50:00,37.49,37.49,37.47,37.49,43800.0,25.2906,25.2906,25.2771,25.2906,43800.0
2007-05-03 15:55:00,37.49,37.5,37.46,37.47,51000.0,25.2906,25.2974,25.2704,25.2771,51000.0
2007-05-04 09:30:00,37.49,37.54,37.42,37.42,38200.0,25.2906,25.3244,25.2434,25.2434,38200.0
2007-05-04 09:35:00,37.43,37.48,37.37,37.38,10400.0,25.2501,25.2839,25.2097,25.2164,10400.0
2007-05-04 09:40:00,37.41,37.56,37.41,37.52,12600.0,25.2367,25.3378,25.2367,25.3109,12600.0
2007-05-04 09:45:00,37.52,37.53,37.42,37.43,18400.0,25.3109,25.3176,25.2434,25.2501,18400.0
2007-05-04 09:50:00,37.42,37.5,37.41,37.44,26400.0,25.2434,25.2974,25.2367,25.2569,26400.0
2007-05-04 09:55:00,37.44,37.46,37.37,37.38,15600.0,25.2569,25.2704,25.2097,25.2164,15600.0
2007-05-04 10:00:00,37.4,37.46,37.34,37.37,18400.0,25.2299,25.2704,25.1894,25.2097,18400.0
2007-05-04 10:05:00,37.38,37.42,37.35,37.37,17600.0,25.2164,25.2434,25.1962,25.2097,17600.0
2007-05-04 10:10:00,37.37,37.46,37.36,37.37,27400.0,25.2097,25.2704,25.2029,25.2097,27400.0
2007-05-04 10:15:00,37.38,37.43,37.38,37.43,16800.0,25.2164,25.2501,25.2164,25.2501,16800.0
2007-05-04 10:20:00,37.43,37.46,37.42,37.46,6200.0,25.2501,25.2704,25.2434,25.2704,6200.0
2007-05-04 10:25:00,37.46,37.49,37.43,37.43,10600.0,25.2704,25.2906,25.2501,25.2501,10600.0
2007-05-04 10:30:00,37.41,37.41,37.34,37.35,8000.0,25.2367,25.2367,25.1894,25.1962,8000.0
2007-05-04 10:35:00,37.34,37.35,37.32,37.32,16200.0,25.1894,25.1962,25.1759,25.1759,16200.0
2007-05-04 10:40:00,37.32,37.35,37.27,37.35,9600.0,25.1759,25.1962,25.1422,25.1962,9600.0
2007-05-04 10:45:00,37.36,37.42,37.35,37.4,11200.0,25.2029,25.2434,25.1962,25.2299,11200.0
2007-05-04 10:50:00,37.42,37.46,37.4,37.46,9800.0,25.2434,25.2704,25.2299,25.2704,9800.0
2007-05-04 10:55:00,37.45,37.48,37.44,37.44,5800.0,25.2636,25.2839,25.2569,25.2569,5800.0
2007-05-04 11:00:00,37.43,37.43,37.41,37.41,1200.0,25.2501,25.2501,25.2367,25.2367,1200.0
2007-05-04 11:05:00,37.41,37.41,37.34,37.35,9000.0,25.2367,25.2367,25.1894,25.1962,9000.0
2007-05-04 11:10:00,37.35,37.35,37.31,37.33,10400.0,25.1962,25.1962,25.1692,25.1827,10400.0
2007-05-04 11:15:00,37.33,37.35,37.27,37.32,20600.0,25.1827,25.1962,25.1422,25.1759,20600.0
2007-05-04 11:20:00,37.28,37.35,37.26,37.35,24800.0,25.149,25.1962,25.1355,25.1962,24800.0
2007-05-04 11:25:00,37.36,37.36,37.31,37.35,12000.0,25.2029,25.2029,25.1692,25.1962,12000.0
2007-05-04 11:30:00,37.35,37.35,37.33,37.33,6400.0,25.1962,25.1962,25.1827,25.1827,6400.0
2007-05-04 11:35:00,37.33,37.36,37.32,37.32,11200.0,25.1827,25.2029,25.1759,25.1759,11200.0
2007-05-04 11:40:00,37.32,37.35,37.31,37.35,13200.0,25.1759,25.1962,25.1692,25.1962,13200.0
2007-05-04 11:45:00,37.35,37.37,37.34,37.37,4000.0,25.1962,25.2097,25.1894,25.2097,4000.0
2007-05-04 11:50:00,37.37,37.37,37.34,37.35,4400.0,25.2097,25.2097,25.1894,25.1962,4400.0
2007-05-04 11:55:00,37.35,37.35,37.32,37.32,2400.0,25.1962,25.1962,25.1759,25.1759,2400.0
2007-05-04 12:00:00,37.31,37.33,37.26,37.26,72800.0,25.1692,25.1827,25.1355,25.1355,72800.0
2007-05-04 12:05:00,37.27,37.29,37.24,37.27,10200.0,25.1422,25.1557,25.122,25.1422,10200.0
2007-05-04 12:10:00,37.27,37.27,37.22,37.24,7200.0,25.1422,25.1422,25.1085,25.122,7200.0
2007-05-04 12:15:00,37.24,37.25,37.18,37.19,9200.0,25.122,25.1287,25.0815,25.0882,9200.0
2007-05-04 12:20:00,37.19,37.21,37.15,37.15,8600.0,25.0882,25.1017,25.0613,25.0613,8600.0
2007-05-04 12:25:00,37.16,37.2,37.15,37.2,9800.0,25.068,25.095,25.0613,25.095,9800.0
2007-05-04 12:30:00,37.16,37.18,37.13,37.18,5800.0,25.068,25.0815,25.0478,25.0815,5800.0
2007-05-04 12:35:00,37.19,37.19,37.15,37.17,5000.0,25.0882,25.0882,25.0613,25.0748,5000.0
2007-05-04 12:40:00,37.17,37.22,37.17,37.22,6600.0,25.0748,25.1085,25.0748,25.1085,6600.0
2007-05-04 12:45:00,37.22,37.22,37.18,37.21,7000.0,25.1085,25.1085,25.0815,25.1017,7000.0
2007-05-04 12:50:00,37.23,37.23,37.21,37.23,7000.0,25.1152,25.1152,25.1017,25.1152,7000.0
2007-05-04 12:55:00,37.21,37.23,37.21,37.22,5400.0,25.1017,25.1152,25.1017,25.1085,5400.0
2007-05-04 13:00:00,37.22,37.23,37.2,37.2,6200.0,25.1085,25.1152,25.095,25.095,6200.0
2007-05-04 13:05:00,37.2,37.21,37.17,37.18,11600.0,25.095,25.1017,25.0748,25.0815,11600.0
2007-05-04 13:10:00,37.18,37.21,37.18,37.2,5600.0,25.0815,25.1017,25.0815,25.095,5600.0
2007-05-04 13:15:00,37.2,37.2,37.17,37.2,9400.0,25.095,25.095,25.0748,25.095,9400.0
2007-05-04 13:20:00,37.2,37.24,37.19,37.23,8000.0,25.095,25.122,25.0882,25.1152,8000.0
2007-05-04 13:25:00,37.22,37.23,37.21,37.21,6000.0,25.1085,25.1152,25.1017,25.1017,6000.0
2007-05-04 13:30:00,37.21,37.22,37.19,37.22,8600.0,25.1017,25.1085,25.0882,25.1085,8600.0
2007-05-04 13:35:00,37.23,37.23,37.21,37.23,4000.0,25.1152,25.1152,25.1017,25.1152,4000.0
2007-05-04 13:40:00,37.22,37.27,37.22,37.27,5800.0,25.1085,25.1422,25.1085,25.1422,5800.0
2007-05-04 13:45:00,37.27,37.27,37.24,37.26,5200.0,25.1422,25.1422,25.122,25.1355,5200.0
2007-05-04 13:50:00,37.24,37.26,37.23,37.25,6200.0,25.122,25.1355,25.1152,25.1287,6200.0
2007-05-04 13:55:00,37.25,37.25,37.2,37.24,13800.0,25.1287,25.1287,25.095,25.122,13800.0
2007-05-04 14:00:00,37.23,37.26,37.22,37.26,9600.0,25.1152,25.1355,25.1085,25.1355,9600.0
2007-05-04 14:05:00,37.26,37.27,37.24,37.26,12400.0,25.1355,25.1422,25.122,25.1355,12400.0
2007-05-04 14:10:00,37.26,37.3,37.25,37.3,11800.0,25.1355,25.1625,25.1287,25.1625,11800.0
2007-05-04 14:15:00,37.29,37.33,37.28,37.3,14200.0,25.1557,25.1827,25.149,25.1625,14200.0
2007-05-04 14:20:00,37.31,37.31,37.3,37.3,9000.0,25.1692,25.1692,25.1625,25.1625,9000.0
2007-05-04 14:25:00,37.3,37.31,37.25,37.29,11400.0,25.1625,25.1692,25.1287,25.1557,11400.0
2007-05-04 14:30:00,37.29,37.29,37.27,37.27,11800.0,25.1557,25.1557,25.1422,25.1422,11800.0
2007-05-04 14:35:00,37.27,37.27,37.21,37.24,15800.0,25.1422,25.1422,25.1017,25.122,15800.0
2007-05-04 14:40:00,37.25,37.3,37.24,37.24,12400.0,25.1287,25.1625,25.122,25.122,12400.0
2007-05-04 14:45:00,37.25,37.3,37.24,37.28,10000.0,25.1287,25.1625,25.122,25.149,10000.0
2007-05-04 14:50:00,37.29,37.33,37.29,37.32,15800.0,25.1557,25.1827,25.1557,25.1759,15800.0
2007-05-04 14:55:00,37.32,37.34,37.31,37.34,10000.0,25.1759,25.1894,25.1692,25.1894,10000.0
2007-05-04 15:00:00,37.34,37.4,37.33,37.4,16000.0,25.1894,25.2299,25.1827,25.2299,16000.0
2007-05-04 15:05:00,37.4,37.4,37.35,37.37,18000.0,25.2299,25.2299,25.1962,25.2097,18000.0
2007-05-04 15:10:00,37.37,37.4,37.37,37.38,10800.0,25.2097,25.2299,25.2097,25.2164,10800.0
2007-05-04 15:15:00,37.38,37.38,37.37,37.37,9600.0,25.2164,25.2164,25.2097,25.2097,9600.0
2007-05-04 15:20:00,37.37,37.38,37.37,37.38,10400.0,25.2097,25.2164,25.2097,25.2164,10400.0
2007-05-04 15:25:00,37.38,37.44,37.38,37.41,17600.0,25.2164,25.2569,25.2164,25.2367,17600.0
2007-05-04 15:30:00,37.42,37.42,37.38,37.38,18200.0,25.2434,25.2434,25.2164,25.2164,18200.0
2007-05-04 15:35:00,37.38,37.38,37.38,37.38,33800.0,25.2164,25.2164,25.2164,25.2164,33800.0
2007-05-04 15:40:00,37.38,37.41,37.38,37.38,25600.0,25.2164,25.2367,25.2164,25.2164,25600.0
2007-05-04 15:45:00,37.38,37.38,37.35,37.36,38400.0,25.2164,25.2164,25.1962,25.2029,38400.0
2007-05-04 15:50:00,37.37,37.44,37.37,37.43,28000.0,25.2097,25.2569,25.2097,25.2501,28000.0
2007-05-04 15:55:00,37.43,37.43,37.37,37.39,36800.0,25.2501,25.2501,25.2097,25.2232,36800.0
2007-05-07 09:30:00,37.5,37.63,37.43,37.6,25800.0,25.2974,25.3851,25.2501,25.3648,25800.0
2007-05-07 09:35:00,37.63,37.8,37.63,37.74,70200.0,25.3851,25.4997,25.3851,25.4593,70200.0
2007-05-07 09:40:00,37.71,37.9,37.66,37.9,48200.0,25.439,25.5672,25.4053,25.5672,48200.0
2007-05-07 09:45:00,37.9,37.94,37.78,37.81,26800.0,25.5672,25.5942,25.4863,25.5065,26800.0
2007-05-07 09:50:00,37.82,37.85,37.81,37.82,13800.0,25.5132,25.5335,25.5065,25.5132,13800.0
2007-05-07 09:55:00,37.81,37.83,37.78,37.78,16400.0,25.5065,25.52,25.4863,25.4863,16400.0
2007-05-07 10:00:00,37.77,37.79,37.69,37.74,26600.0,25.4795,25.493,25.4255,25.4593,26600.0
2007-05-07 10:05:00,37.74,37.74,37.69,37.73,23200.0,25.4593,25.4593,25.4255,25.4525,23200.0
2007-05-07 10:10:00,37.73,37.73,37.67,37.68,10600.0,25.4525,25.4525,25.4121,25.4188,10600.0
2007-05-07 10:15:00,37.67,37.69,37.67,37.69,11600.0,25.4121,25.4255,25.4121,25.4255,11600.0
2007-05-07 10:20:00,37.68,37.74,37.68,37.74,11400.0,25.4188,25.4593,25.4188,25.4593,11400.0
2007-05-07 10:25:00,37.74,37.74,37.71,37.73,8200.0,25.4593,25.4593,25.439,25.4525,8200.0
2007-05-07 10:30:00,37.72,37.74,37.67,37.67,10400.0,25.4458,25.4593,25.4121,25.4121,10400.0
2007-05-07 10:35:00,37.68,37.71,37.66,37.69,11600.0,25.4188,25.439,25.4053,25.4255,11600.0
2007-05-07 10:40:00,37.69,37.73,37.68,37.73,6800.0,25.4255,25.4525,25.4188,25.4525,6800.0
2007-05-07 10:45:00,37.72,37.72,37.7,37.72,13800.0,25.4458,25.4458,25.4323,25.4458,13800.0
2007-05-07 10:50:00,37.71,37.72,37.7,37.72,8000.0,25.439,25.4458,25.4323,25.4458,8000.0
2007-05-07 10:55:00,37.72,37.74,37.7,37.73,11000.0,25.4458,25.4593,25.4323,25.4525,11000.0
2007-05-07 11:00:00,37.74,37.74,37.73,37.74,8800.0,25.4593,25.4593,25.4525,25.4593,8800.0
2007-05-07 11:05:00,37.74,37.76,37.74,37.76,9400.0,25.4593,25.4728,25.4593,25.4728,9400.0
2007-05-07 11:10:00,37.76,37.77,37.75,37.77,3800.0,25.4728,25.4795,25.466,25.4795,3800.0
2007-05-07 11:15:00,37.77,37.82,37.77,37.82,10000.0,25.4795,25.5132,25.4795,25.5132,10000.0
2007-05-07 11:20:00,37.81,37.82,37.79,37.82,11200.0,25.5065,25.5132,25.493,25.5132,11200.0
2007-05-07 11:25:00,37.82,37.83,37.78,37.8,10000.0,25.5132,25.52,25.4863,25.4997,10000.0
2007-05-07 11:30:00,37.78,37.8,37.77,37.77,6600.0,25.4863,25.4997,25.4795,25.4795,6600.0
2007-05-07 11:35:00,37.77,37.77,37.74,37.74,4000.0,25.4795,25.4795,25.4593,25.4593,4000.0
2007-05-07 11:40:00,37.75,37.75,37.74,37.74,2800.0,25.466,25.466,25.4593,25.4593,2800.0
2007-05-07 11:45:00,37.74,37.75,37.73,37.74,4400.0,25.4593,25.466,25.4525,25.4593,4400.0
2007-05-07 11:50:00,37.74,37.74,37.73,37.74,6600.0,25.4593,25.4593,25.4525,25.4593,6600.0
2007-05-07 11:55:00,37.74,37.74,37.73,37.74,10600.0,25.4593,25.4593,25.4525,25.4593,10600.0
2007-05-07 12:00:00,37.75,37.81,37.75,37.79,25200.0,25.466,25.5065,25.466,25.493,25200.0
2007-05-07 12:05:00,37.8,37.81,37.77,37.77,5800.0,25.4997,25.5065,25.4795,25.4795,5800.0
2007-05-07 12:10:00,37.77,37.8,37.77,37.79,12400.0,25.4795,25.4997,25.4795,25.493,12400.0
2007-05-07 12:15:00,37.8,37.8,37.77,37.77,13800.0,25.4997,25.4997,25.4795,25.4795,13800.0
2007-05-07 12:20:00,37.77,37.8,37.75,37.8,16200.0,25.4795,25.4997,25.466,25.4997,16200.0
2007-05-07 12:25:00,37.8,37.82,37.79,37.8,12000.0,25.4997,25.5132,25.493,25.4997,12000.0
2007-05-07 12:30:00,37.8,37.81,37.79,37.8,7200.0,25.4997,25.5065,25.493,25.4997,7200.0
2007-05-07 12:35:00,37.8,37.81,37.8,37.81,8600.0,25.4997,25.5065,25.4997,25.5065,8600.0
2007-05-07 12:40:00,37.8,37.82,37.8,37.81,15800.0,25.4997,25.5132,25.4997,25.5065,15800.0
2007-05-07 12:45:00,37.81,37.84,37.81,37.84,6600.0,25.5065,25.5267,25.5065,25.5267,6600.0
2007-05-07 12:50:00,37.84,37.84,37.82,37.83,4000.0,25.5267,25.5267,25.5132,25.52,4000.0
2007-05-07 12:55:00,37.82,37.82,37.82,37.82,6400.0,25.5132,25.5132,25.5132,25.5132,6400.0
2007-05-07 13:00:00,37.83,37.85,37.82,37.85,5800.0,25.52,25.5335,25.5132,25.5335,5800.0
2007-05-07 13:05:00,37.84,37.85,37.84,37.84,4200.0,25.5267,25.5335,25.5267,25.5267,4200.0
2007-05-07 13:10:00,37.84,37.87,37.84,37.87,17400.0,25.5267,25.547,25.5267,25.547,17400.0
2007-05-07 13:15:00,37.87,37.89,37.87,37.88,9400.0,25.547,25.5605,25.547,25.5537,9400.0
2007-05-07 13:20:00,37.88,37.88,37.86,37.86,10000.0,25.5537,25.5537,25.5402,25.5402,10000.0
2007-05-07 13:25:00,37.87,37.88,37.85,37.88,3800.0,25.547,25.5537,25.5335,25.5537,3800.0
2007-05-07 13:30:00,37.88,37.9,37.87,37.9,12600.0,25.5537,25.5672,25.547,25.5672,12600.0
2007-05-07 13:35:00,37.9,37.9,37.9,37.9,9000.0,25.5672,25.5672,25.5672,25.5672,9000.0
2007-05-07 13:40:00,37.9,37.93,37.9,37.91,23800.0,25.5672,25.5874,25.5672,25.574,23800.0
2007-05-07 13:45:00,37.91,37.91,37.88,37.88,6800.0,25.574,25.574,25.5537,25.5537,6800.0
2007-05-07 13:50:00,37.88,37.88,37.87,37.88,10800.0,25.5537,25.5537,25.547,25.5537,10800.0
2007-05-07 13:55:00,37.87,37.87,37.87,37.87,11400.0,25.547,25.547,25.547,25.547,11400.0
2007-05-07 14:00:00,37.86,37.86,37.84,37.85,12400.0,25.5402,25.5402,25.5267,25.5335,12400.0
2007-05-07 14:05:00,37.85,37.85,37.84,37.84,4400.0,25.5335,25.5335,25.5267,25.5267,4400.0
2007-05-07 14:10:00,37.85,37.85,37.84,37.85,13000.0,25.5335,25.5335,25.5267,25.5335,13000.0
2007-05-07 14:15:00,37.85,37.85,37.82,37.82,20200.0,25.5335,25.5335,25.5132,25.5132,20200.0
2007-05-07 14:20:00,37.81,37.82,37.8,37.8,8600.0,25.5065,25.5132,25.4997,25.4997,8600.0
2007-05-07 14:25:00,37.8,37.8,37.79,37.79,4800.0,25.4997,25.4997,25.493,25.493,4800.0
2007-05-07 14:30:00,37.8,37.81,37.79,37.81,14000.0,25.4997,25.5065,25.493,25.5065,14000.0
2007-05-07 14:35:00,37.81,37.83,37.8,37.83,14800.0,25.5065,25.52,25.4997,25.52,14800.0
2007-05-07 14:40:00,37.83,37.86,37.83,37.86,21000.0,25.52,25.5402,25.52,25.5402,21000.0
2007-05-07 14:45:00,37.86,37.87,37.86,37.86,14200.0,25.5402,25.547,25.5402,25.5402,14200.0
2007-05-07 14:50:00,37.86,37.87,37.86,37.86,6800.0,25.5402,25.547,25.5402,25.5402,6800.0
2007-05-07 14:55:00,37.87,37.88,37.86,37.88,11600.0,25.547,25.5537,25.5402,25.5537,11600.0
2007-05-07 15:00:00,37.88,37.88,37.87,37.88,14400.0,25.5537,25.5537,25.547,25.5537,14400.0
2007-05-07 15:05:00,37.88,37.88,37.86,37.87,23600.0,25.5537,25.5537,25.5402,25.547,23600.0
2007-05-07 15:10:00,37.87,37.87,37.83,37.83,15000.0,25.547,25.547,25.52,25.52,15000.0
2007-05-07 15:15:00,37.83,37.84,37.8,37.8,22200.0,25.52,25.5267,25.4997,25.4997,22200.0
2007-05-07 15:20:00,37.8,37.81,37.78,37.8,21000.0,25.4997,25.5065,25.4863,25.4997,21000.0
2007-05-07 15:25:00,37.8,37.83,37.8,37.83,9000.0,25.4997,25.52,25.4997,25.52,9000.0
2007-05-07 15:30:00,37.83,37.85,37.82,37.85,20000.0,25.52,25.5335,25.5132,25.5335,20000.0
2007-05-07 15:35:00,37.85,37.88,37.85,37.88,33400.0,25.5335,25.5537,25.5335,25.5537,33400.0
2007-05-07 15:40:00,37.88,37.9,37.88,37.9,24000.0,25.5537,25.5672,25.5537,25.5672,24000.0
2007-05-07 15:45:00,37.9,37.91,37.9,37.91,26400.0,25.5672,25.574,25.5672,25.574,26400.0
2007-05-07 15:50:00,37.91,37.92,37.88,37.88,43200.0,25.574,25.5807,25.5537,25.5537,43200.0
2007-05-07 15:55:00,37.88,37.89,37.87,37.89,32400.0,25.5537,25.5605,25.547,25.5605,32400.0
2007-05-08 09:30:00,37.58,37.58,37.5,37.52,41600.0,25.5207,25.5207,25.4664,25.4799,41600.0
2007-05-08 09:35:00,37.52,37.59,37.5,37.52,18600.0,25.4799,25.5275,25.4664,25.4799,18600.0
2007-05-08 09:40:00,37.53,37.55,37.5,37.51,42600.0,25.4867,25.5003,25.4664,25.4731,42600.0
2007-05-08 09:45:00,37.5,37.5,37.38,37.39,42400.0,25.4664,25.4664,25.3849,25.3917,42400.0
2007-05-08 09:50:00,37.38,37.38,37.34,37.38,14800.0,25.3849,25.3849,25.3577,25.3849,14800.0
2007-05-08 09:55:00,37.38,37.45,37.38,37.45,14800.0,25.3849,25.4324,25.3849,25.4324,14800.0
2007-05-08 10:00:00,37.43,37.43,37.35,37.4,37000.0,25.4188,25.4188,25.3645,25.3984,37000.0
2007-05-08 10:05:00,37.39,37.41,37.23,37.27,26800.0,25.3917,25.4052,25.283,25.3102,26800.0
2007-05-08 10:10:00,37.24,37.27,37.24,37.27,13400.0,25.2898,25.3102,25.2898,25.3102,13400.0
2007-05-08 10:15:00,37.26,37.33,37.26,37.29,23400.0,25.3034,25.3509,25.3034,25.3237,23400.0
2007-05-08 10:20:00,37.29,37.32,37.27,37.32,25600.0,25.3237,25.3441,25.3102,25.3441,25600.0
2007-05-08 10:25:00,37.31,37.42,37.3,37.41,23600.0,25.3373,25.412,25.3305,25.4052,23600.0
2007-05-08 10:30:00,37.41,37.48,37.4,37.44,22200.0,25.4052,25.4528,25.3984,25.4256,22200.0
2007-05-08 10:35:00,37.43,37.44,37.4,37.41,5800.0,25.4188,25.4256,25.3984,25.4052,5800.0
2007-05-08 10:40:00,37.41,37.41,37.34,37.35,15800.0,25.4052,25.4052,25.3577,25.3645,15800.0
2007-05-08 10:45:00,37.35,37.44,37.35,37.43,11600.0,25.3645,25.4256,25.3645,25.4188,11600.0
2007-05-08 10:50:00,37.44,37.49,37.44,37.49,8000.0,25.4256,25.4596,25.4256,25.4596,8000.0
2007-05-08 10:55:00,37.48,37.49,37.47,37.49,3000.0,25.4528,25.4596,25.446,25.4596,3000.0
2007-05-08 11:00:00,37.5,37.52,37.48,37.48,3200.0,25.4664,25.4799,25.4528,25.4528,3200.0
2007-05-08 11:05:00,37.48,37.48,37.38,37.38,10600.0,25.4528,25.4528,25.3849,25.3849,10600.0
2007-05-08 11:10:00,37.37,37.39,37.35,37.37,9600.0,25.3781,25.3917,25.3645,25.3781,9600.0
2007-05-08 11:15:00,37.37,37.44,37.37,37.4,20000.0,25.3781,25.4256,25.3781,25.3984,20000.0
2007-05-08 11:20:00,37.4,37.43,37.4,37.41,13600.0,25.3984,25.4188,25.3984,25.4052,13600.0
2007-05-08 11:25:00,37.41,37.43,37.4,37.4,8200.0,25.4052,25.4188,25.3984,25.3984,8200.0
2007-05-08 11:30:00,37.4,37.44,37.37,37.37,10800.0,25.3984,25.4256,25.3781,25.3781,10800.0
2007-05-08 11:35:00,37.35,37.35,37.29,37.3,14400.0,25.3645,25.3645,25.3237,25.3305,14400.0
2007-05-08 11:40:00,37.29,37.35,37.28,37.35,14600.0,25.3237,25.3645,25.317,25.3645,14600.0
2007-05-08 11:45:00,37.34,37.35,37.29,37.32,11000.0,25.3577,25.3645,25.3237,25.3441,11000.0
2007-05-08 11:50:00,37.31,37.33,37.29,37.29,12800.0,25.3373,25.3509,25.3237,25.3237,12800.0
2007-05-08 11:55:00,37.29,37.31,37.26,37.26,10000.0,25.3237,25.3373,25.3034,25.3034,10000.0
2007-05-08 12:00:00,37.24,37.27,37.24,37.24,10600.0,25.2898,25.3102,25.2898,25.2898,10600.0
2007-05-08 12:05:00,37.25,37.27,37.24,37.26,10800.0,25.2966,25.3102,25.2898,25.3034,10800.0
2007-05-08 12:10:00,37.26,37.27,37.25,37.27,12000.0,25.3034,25.3102,25.2966,25.3102,12000.0
2007-05-08 12:15:00,37.27,37.27,37.23,37.24,10000.0,25.3102,25.3102,25.283,25.2898,10000.0
2007-05-08 12:20:00,37.24,37.25,37.22,37.23,16000.0,25.2898,25.2966,25.2762,25.283,16000.0
2007-05-08 12:25:00,37.24,37.31,37.24,37.31,8600.0,25.2898,25.3373,25.2898,25.3373,8600.0
2007-05-08 12:30:00,37.31,37.36,37.31,37.33,9600.0,25.3373,25.3713,25.3373,25.3509,9600.0
2007-05-08 12:35:00,37.32,37.34,37.3,37.33,14200.0,25.3441,25.3577,25.3305,25.3509,14200.0
2007-05-08 12:40:00,37.34,37.37,37.33,37.35,4600.0,25.3577,25.3781,25.3509,25.3645,4600.0
2007-05-08 12:45:00,37.37,37.42,37.33,37.42,15000.0,25.3781,25.412,25.3509,25.412,15000.0
2007-05-08 12:50:00,37.42,37.48,37.42,37.45,12000.0,25.412,25.4528,25.412,25.4324,12000.0
2007-05-08 12:55:00,37.45,37.47,37.45,37.45,8200.0,25.4324,25.446,25.4324,25.4324,8200.0
2007-05-08 13:00:00,37.45,37.45,37.38,37.38,11200.0,25.4324,25.4324,25.3849,25.3849,11200.0
2007-05-08 13:05:00,37.38,37.38,37.34,37.36,9800.0,25.3849,25.3849,25.3577,25.3713,9800.0
2007-05-08 13:10:00,37.36,37.42,37.36,37.42,12400.0,25.3713,25.412,25.3713,25.412,12400.0
2007-05-08 13:15:00,37.44,37.47,37.44,37.45,18400.0,25.4256,25.446,25.4256,25.4324,18400.0
2007-05-08 13:20:00,37.45,37.45,37.44,37.45,8200.0,25.4324,25.4324,25.4256,25.4324,8200.0
2007-05-08 13:25:00,37.45,37.46,37.43,37.44,4800.0,25.4324,25.4392,25.4188,25.4256,4800.0
2007-05-08 13:30:00,37.44,37.44,37.42,37.42,2800.0,25.4256,25.4256,25.412,25.412,2800.0
2007-05-08 13:35:00,37.42,37.43,37.41,37.43,13600.0,25.412,25.4188,25.4052,25.4188,13600.0
2007-05-08 13:40:00,37.43,37.43,37.39,37.4,7200.0,25.4188,25.4188,25.3917,25.3984,7200.0
2007-05-08 13:45:00,37.41,37.41,37.38,37.4,4800.0,25.4052,25.4052,25.3849,25.3984,4800.0
2007-05-08 13:50:00,37.39,37.4,37.38,37.38,23800.0,25.3917,25.3984,25.3849,25.3849,23800.0
2007-05-08 13:55:00,37.38,37.4,37.38,37.39,10000.0,25.3849,25.3984,25.3849,25.3917,10000.0
2007-05-08 14:00:00,37.38,37.39,37.38,37.38,13200.0,25.3849,25.3917,25.3849,25.3849,13200.0
2007-05-08 14:05:00,37.39,37.45,37.39,37.44,21400.0,25.3917,25.4324,25.3917,25.4256,21400.0
2007-05-08 14:10:00,37.45,37.46,37.43,37.43,8200.0,25.4324,25.4392,25.4188,25.4188,8200.0
2007-05-08 14:15:00,37.43,37.43,37.38,37.39,34200.0,25.4188,25.4188,25.3849,25.3917,34200.0
2007-05-08 14:20:00,37.4,37.43,37.4,37.41,18000.0,25.3984,25.4188,25.3984,25.4052,18000.0
2007-05-08 14:25:00,37.41,37.44,37.4,37.44,17400.0,25.4052,25.4256,25.3984,25.4256,17400.0
2007-05-08 14:30:00,37.44,37.45,37.38,37.4,18800.0,25.4256,25.4324,25.3849,25.3984,18800.0
2007-05-08 14:35:00,37.42,37.43,37.41,37.42,13600.0,25.412,25.4188,25.4052,25.412,13600.0
2007-05-08 14:40:00,37.42,37.43,37.38,37.39,15000.0,25.412,25.4188,25.3849,25.3917,15000.0
2007-05-08 14:45:00,37.38,37.43,37.38,37.41,16200.0,25.3849,25.4188,25.3849,25.4052,16200.0
2007-05-08 14:50:00,37.39,37.4,37.37,37.39,32000.0,25.3917,25.3984,25.3781,25.3917,32000.0
2007-05-08 14:55:00,37.39,37.39,37.38,37.38,7200.0,25.3917,25.3917,25.3849,25.3849,7200.0
2007-05-08 15:00:00,37.38,37.42,37.37,37.41,19000.0,25.3849,25.412,25.3781,25.4052,19000.0
2007-05-08 15:05:00,37.41,37.42,37.37,37.38,29600.0,25.4052,25.412,25.3781,25.3849,29600.0
2007-05-08 15:10:00,37.38,37.42,37.37,37.42,18400.0,25.3849,25.412,25.3781,25.412,18400.0
2007-05-08 15:15:00,37.42,37.44,37.4,37.41,10200.0,25.412,25.4256,25.3984,25.4052,10200.0
2007-05-08 15:20:00,37.41,37.44,37.41,37.42,10200.0,25.4052,25.4256,25.4052,25.412,10200.0
2007-05-08 15:25:00,37.42,37.46,37.42,37.43,17200.0,25.412,25.4392,25.412,25.4188,17200.0
2007-05-08 15:30:00,37.42,37.45,37.41,37.41,12600.0,25.412,25.4324,25.4052,25.4052,12600.0
2007-05-08 15:35:00,37.41,37.41,37.38,37.41,11200.0,25.4052,25.4052,25.3849,25.4052,11200.0
2007-05-08 15:40:00,37.41,37.51,37.4,37.49,25800.0,25.4052,25.4731,25.3984,25.4596,25800.0
2007-05-08 15:45:00,37.48,37.49,37.45,37.45,23400.0,25.4528,25.4596,25.4324,25.4324,23400.0
2007-05-08 15:50:00,37.44,37.44,37.41,37.42,15800.0,25.4256,25.4256,25.4052,25.412,15800.0
2007-05-08 15:55:00,37.42,37.44,37.41,37.43,26000.0,25.412,25.4256,25.4052,25.4188,26000.0
2007-05-09 09:30:00,37.38,37.38,37.38,37.38,16800.0,25.3849,25.3849,25.3849,25.3849,16800.0
2007-05-09 09:35:00,37.4,37.45,37.35,37.43,5600.0,25.3984,25.4324,25.3645,25.4188,5600.0
2007-05-09 09:40:00,37.47,37.54,37.44,37.51,15000.0,25.446,25.4935,25.4256,25.4731,15000.0
2007-05-09 09:45:00,37.51,37.51,37.45,37.47,22400.0,25.4731,25.4731,25.4324,25.446,22400.0
2007-05-09 09:50:00,37.46,37.5,37.44,37.44,28600.0,25.4392,25.4664,25.4256,25.4256,28600.0
2007-05-09 09:55:00,37.44,37.45,37.42,37.44,6800.0,25.4256,25.4324,25.412,25.4256,6800.0
2007-05-09 10:00:00,37.45,37.5,37.44,37.45,19400.0,25.4324,25.4664,25.4256,25.4324,19400.0
2007-05-09 10:05:00,37.44,37.47,37.43,37.44,32400.0,25.4256,25.446,25.4188,25.4256,32400.0
2007-05-09 10:10:00,37.45,37.49,37.43,37.43,18600.0,25.4324,25.4596,25.4188,25.4188,18600.0
2007-05-09 10:15:00,37.45,37.48,37.45,37.46,4400.0,25.4324,25.4528,25.4324,25.4392,4400.0
2007-05-09 10:20:00,37.47,37.5,37.47,37.49,13600.0,25.446,25.4664,25.446,25.4596,13600.0
2007-05-09 10:25:00,37.49,37.49,37.49,37.49,2600.0,25.4596,25.4596,25.4596,25.4596,2600.0
2007-05-09 10:30:00,37.49,37.5,37.48,37.48,19600.0,25.4596,25.4664,25.4528,25.4528,19600.0
2007-05-09 10:35:00,37.48,37.49,37.43,37.45,32200.0,25.4528,25.4596,25.4188,25.4324,32200.0
2007-05-09 10:40:00,37.44,37.45,37.41,37.41,12000.0,25.4256,25.4324,25.4052,25.4052,12000.0
2007-05-09 10:45:00,37.41,37.46,37.4,37.46,13600.0,25.4052,25.4392,25.3984,25.4392,13600.0
2007-05-09 10:50:00,37.46,37.48,37.46,37.48,1800.0,25.4392,25.4528,25.4392,25.4528,1800.0
2007-05-09 10:55:00,37.48,37.49,37.47,37.47,3800.0,25.4528,25.4596,25.446,25.446,3800.0
2007-05-09 11:00:00,37.48,37.49,37.48,37.49,6400.0,25.4528,25.4596,25.4528,25.4596,6400.0
2007-05-09 11:05:00,37.49,37.49,37.47,37.47,9400.0,25.4596,25.4596,25.446,25.446,9400.0
2007-05-09 11:10:00,37.48,37.49,37.48,37.48,6800.0,25.4528,25.4596,25.4528,25.4528,6800.0
2007-05-09 11:15:00,37.48,37.49,37.48,37.49,2600.0,25.4528,25.4596,25.4528,25.4596,2600.0
2007-05-09 11:20:00,37.49,37.49,37.47,37.48,4000.0,25.4596,25.4596,25.446,25.4528,4000.0
2007-05-09 11:25:00,37.48,37.5,37.47,37.5,5200.0,25.4528,25.4664,25.446,25.4664,5200.0
2007-05-09 11:30:00,37.5,37.52,37.49,37.52,9800.0,25.4664,25.4799,25.4596,25.4799,9800.0
2007-05-09 11:35:00,37.52,37.57,37.52,37.56,14400.0,25.4799,25.5139,25.4799,25.5071,14400.0
2007-05-09 11:40:00,37.55,37.57,37.54,37.54,8600.0,25.5003,25.5139,25.4935,25.4935,8600.0
2007-05-09 11:45:00,37.53,37.53,37.48,37.52,15000.0,25.4867,25.4867,25.4528,25.4799,15000.0
2007-05-09 11:50:00,37.51,37.51,37.49,37.49,4000.0,25.4731,25.4731,25.4596,25.4596,4000.0
2007-05-09 11:55:00,37.49,37.53,37.48,37.52,10200.0,25.4596,25.4867,25.4528,25.4799,10200.0
2007-05-09 12:00:00,37.53,37.54,37.53,37.54,1200.0,25.4867,25.4935,25.4867,25.4935,1200.0
2007-05-09 12:05:00,37.54,37.57,37.54,37.55,17200.0,25.4935,25.5139,25.4935,25.5003,17200.0
2007-05-09 12:10:00,37.54,37.54,37.52,37.52,3600.0,25.4935,25.4935,25.4799,25.4799,3600.0
2007-05-09 12:15:00,37.52,37.53,37.51,37.53,5200.0,25.4799,25.4867,25.4731,25.4867,5200.0
2007-05-09 12:20:00,37.54,37.58,37.54,37.57,12400.0,25.4935,25.5207,25.4935,25.5139,12400.0
2007-05-09 12:25:00,37.56,37.62,37.56,37.62,8000.0,25.5071,25.5478,25.5071,25.5478,8000.0
2007-05-09 12:30:00,37.61,37.61,37.57,37.59,5600.0,25.5411,25.5411,25.5139,25.5275,5600.0
2007-05-09 12:35:00,37.6,37.62,37.6,37.62,8000.0,25.5343,25.5478,25.5343,25.5478,8000.0
2007-05-09 12:40:00,37.63,37.66,37.62,37.62,7200.0,25.5546,25.575,25.5478,25.5478,7200.0
2007-05-09 12:45:00,37.61,37.62,37.6,37.61,6200.0,25.5411,25.5478,25.5343,25.5411,6200.0
2007-05-09 12:50:00,37.61,37.62,37.61,37.62,4800.0,25.5411,25.5478,25.5411,25.5478,4800.0
2007-05-09 12:55:00,37.62,37.62,37.58,37.58,11200.0,25.5478,25.5478,25.5207,25.5207,11200.0
2007-05-09 13:00:00,37.58,37.59,37.57,37.59,11200.0,25.5207,25.5275,25.5139,25.5275,11200.0
2007-05-09 13:05:00,37.59,37.59,37.56,37.57,10800.0,25.5275,25.5275,25.5071,25.5139,10800.0
2007-05-09 13:10:00,37.58,37.58,37.57,37.57,1600.0,25.5207,25.5207,25.5139,25.5139,1600.0
2007-05-09 13:15:00,37.57,37.58,37.57,37.58,5600.0,25.5139,25.5207,25.5139,25.5207,5600.0
2007-05-09 13:20:00,37.58,37.58,37.57,37.58,4400.0,25.5207,25.5207,25.5139,25.5207,4400.0
2007-05-09 13:25:00,37.58,37.58,37.56,37.57,2400.0,25.5207,25.5207,25.5071,25.5139,2400.0
2007-05-09 13:30:00,37.57,37.58,37.57,37.57,3600.0,25.5139,25.5207,25.5139,25.5139,3600.0
2007-05-09 13:35:00,37.57,37.57,37.52,37.53,10800.0,25.5139,25.5139,25.4799,25.4867,10800.0
2007-05-09 13:40:00,37.53,37.56,37.53,37.56,9200.0,25.4867,25.5071,25.4867,25.5071,9200.0
2007-05-09 13:45:00,37.56,37.58,37.55,37.55,4800.0,25.5071,25.5207,25.5003,25.5003,4800.0
2007-05-09 13:50:00,37.55,37.58,37.55,37.57,2200.0,25.5003,25.5207,25.5003,25.5139,2200.0
2007-05-09 13:55:00,37.56,37.57,37.56,37.57,5000.0,25.5071,25.5139,25.5071,25.5139,5000.0
2007-05-09 14:00:00,37.57,37.61,37.57,37.6,13400.0,25.5139,25.5411,25.5139,25.5343,13400.0
2007-05-09 14:05:00,37.6,37.62,37.6,37.61,7200.0,25.5343,25.5478,25.5343,25.5411,7200.0
2007-05-09 14:10:00,37.6,37.6,37.52,37.58,30600.0,25.5343,25.5343,25.4799,25.5207,30600.0
2007-05-09 14:15:00,37.59,37.59,37.44,37.57,86200.0,25.5275,25.5275,25.4256,25.5139,86200.0
2007-05-09 14:20:00,37.57,37.67,37.47,37.51,74400.0,25.5139,25.5818,25.446,25.4731,74400.0
2007-05-09 14:25:00,37.52,37.57,37.47,37.52,63000.0,25.4799,25.5139,25.446,25.4799,63000.0
2007-05-09 14:30:00,37.52,37.53,37.47,37.53,24800.0,25.4799,25.4867,25.446,25.4867,24800.0
2007-05-09 14:35:00,37.52,37.59,37.5,37.59,21400.0,25.4799,25.5275,25.4664,25.5275,21400.0
2007-05-09 14:40:00,37.58,37.71,37.55,37.7,32000.0,25.5207,25.609,25.5003,25.6022,32000.0
2007-05-09 14:45:00,37.7,37.76,37.67,37.67,33800.0,25.6022,25.6429,25.5818,25.5818,33800.0
2007-05-09 14:50:00,37.66,37.73,37.65,37.7,19000.0,25.575,25.6226,25.5682,25.6022,19000.0
2007-05-09 14:55:00,37.71,37.74,37.65,37.66,21200.0,25.609,25.6293,25.5682,25.575,21200.0
2007-05-09 15:00:00,37.65,37.72,37.64,37.72,15800.0,25.5682,25.6158,25.5614,25.6158,15800.0
2007-05-09 15:05:00,37.72,37.73,37.68,37.7,15800.0,25.6158,25.6226,25.5886,25.6022,15800.0
2007-05-09 15:10:00,37.7,37.74,37.69,37.73,20200.0,25.6022,25.6293,25.5954,25.6226,20200.0
2007-05-09 15:15:00,37.74,37.75,37.68,37.68,28200.0,25.6293,25.6361,25.5886,25.5886,28200.0
2007-05-09 15:20:00,37.68,37.76,37.68,37.71,24800.0,25.5886,25.6429,25.5886,25.609,24800.0
2007-05-09 15:25:00,37.7,37.8,37.7,37.8,28200.0,25.6022,25.6701,25.6022,25.6701,28200.0
2007-05-09 15:30:00,37.78,37.78,37.72,37.73,38200.0,25.6565,25.6565,25.6158,25.6226,38200.0
2007-05-09 15:35:00,37.73,37.73,37.7,37.71,17200.0,25.6226,25.6226,25.6022,25.609,17200.0
2007-05-09 15:40:00,37.71,37.74,37.68,37.74,21600.0,25.609,25.6293,25.5886,25.6293,21600.0
2007-05-09 15:45:00,37.74,37.77,37.73,37.77,27000.0,25.6293,25.6497,25.6226,25.6497,27000.0
2007-05-09 15:50:00,37.77,37.79,37.74,37.79,21000.0,25.6497,25.6633,25.6293,25.6633,21000.0
2007-05-09 15:55:00,37.77,37.79,37.74,37.78,34800.0,25.6497,25.6633,25.6293,25.6565,34800.0
2007-05-10 09:30:00,37.54,37.61,37.54,37.58,30200.0,25.4935,25.5411,25.4935,25.5207,30200.0
2007-05-10 09:35:00,37.58,37.68,37.51,37.51,14000.0,25.5207,25.5886,25.4731,25.4731,14000.0
2007-05-10 09:40:00,37.48,37.48,37.38,37.38,15200.0,25.4528,25.4528,25.3849,25.3849,15200.0
2007-05-10 09:45:00,37.38,37.49,37.35,37.45,42600.0,25.3849,25.4596,25.3645,25.4324,42600.0
2007-05-10 09:50:00,37.45,37.54,37.45,37.54,8000.0,25.4324,25.4935,25.4324,25.4935,8000.0
2007-05-10 09:55:00,37.54,37.54,37.45,37.45,13200.0,25.4935,25.4935,25.4324,25.4324,13200.0
2007-05-10 10:00:00,37.46,37.52,37.45,37.51,24600.0,25.4392,25.4799,25.4324,25.4731,24600.0
2007-05-10 10:05:00,37.52,37.55,37.49,37.52,14400.0,25.4799,25.5003,25.4596,25.4799,14400.0
2007-05-10 10:10:00,37.49,37.51,37.41,37.41,23600.0,25.4596,25.4731,25.4052,25.4052,23600.0
2007-05-10 10:15:00,37.42,37.49,37.42,37.49,13400.0,25.412,25.4596,25.412,25.4596,13400.0
2007-05-10 10:20:00,37.49,37.49,37.48,37.49,7800.0,25.4596,25.4596,25.4528,25.4596,7800.0
2007-05-10 10:25:00,37.47,37.47,37.45,37.46,10800.0,25.446,25.446,25.4324,25.4392,10800.0
2007-05-10 10:30:00,37.45,37.46,37.44,37.44,12800.0,25.4324,25.4392,25.4256,25.4256,12800.0
2007-05-10 10:35:00,37.44,37.48,37.44,37.48,15200.0,25.4256,25.4528,25.4256,25.4528,15200.0
2007-05-10 10:40:00,37.48,37.54,37.48,37.52,14200.0,25.4528,25.4935,25.4528,25.4799,14200.0
2007-05-10 10:45:00,37.52,37.52,37.49,37.51,7800.0,25.4799,25.4799,25.4596,25.4731,7800.0
2007-05-10 10:50:00,37.51,37.55,37.5,37.55,8000.0,25.4731,25.5003,25.4664,25.5003,8000.0
2007-05-10 10:55:00,37.54,37.56,37.52,37.56,7800.0,25.4935,25.5071,25.4799,25.5071,7800.0
2007-05-10 11:00:00,37.57,37.57,37.52,37.52,13400.0,25.5139,25.5139,25.4799,25.4799,13400.0
2007-05-10 11:05:00,37.52,37.52,37.46,37.49,18000.0,25.4799,25.4799,25.4392,25.4596,18000.0
2007-05-10 11:10:00,37.49,37.5,37.46,37.48,19600.0,25.4596,25.4664,25.4392,25.4528,19600.0
2007-05-10 11:15:00,37.47,37.49,37.41,37.43,21000.0,25.446,25.4596,25.4052,25.4188,21000.0
2007-05-10 11:20:00,37.44,37.44,37.4,37.4,9200.0,25.4256,25.4256,25.3984,25.3984,9200.0
2007-05-10 11:25:00,37.39,37.39,37.35,37.35,9600.0,25.3917,25.3917,25.3645,25.3645,9600.0
2007-05-10 11:30:00,37.34,37.37,37.3,37.37,17400.0,25.3577,25.3781,25.3305,25.3781,17400.0
2007-05-10 11:35:00,37.37,37.45,37.37,37.45,11000.0,25.3781,25.4324,25.3781,25.4324,11000.0
2007-05-10 11:40:00,37.44,37.45,37.4,37.4,6200.0,25.4256,25.4324,25.3984,25.3984,6200.0
2007-05-10 11:45:00,37.4,37.43,37.38,37.4,10400.0,25.3984,25.4188,25.3849,25.3984,10400.0
2007-05-10 11:50:00,37.4,37.43,37.32,37.32,14800.0,25.3984,25.4188,25.3441,25.3441,14800.0
2007-05-10 11:55:00,37.32,37.35,37.3,37.31,8800.0,25.3441,25.3645,25.3305,25.3373,8800.0
2007-05-10 12:00:00,37.3,37.3,37.16,37.19,29600.0,25.3305,25.3305,25.2355,25.2558,29600.0
2007-05-10 12:05:00,37.19,37.21,37.17,37.19,14400.0,25.2558,25.2694,25.2423,25.2558,14400.0
2007-05-10 12:10:00,37.2,37.26,37.2,37.26,4000.0,25.2626,25.3034,25.2626,25.3034,4000.0
2007-05-10 12:15:00,37.26,37.26,37.2,37.21,11400.0,25.3034,25.3034,25.2626,25.2694,11400.0
2007-05-10 12:20:00,37.22,37.26,37.17,37.26,20200.0,25.2762,25.3034,25.2423,25.3034,20200.0
2007-05-10 12:25:00,37.27,37.29,37.26,37.27,4200.0,25.3102,25.3237,25.3034,25.3102,4200.0
2007-05-10 12:30:00,37.27,37.3,37.27,37.3,2200.0,25.3102,25.3305,25.3102,25.3305,2200.0
2007-05-10 12:35:00,37.3,37.3,37.28,37.29,3200.0,25.3305,25.3305,25.317,25.3237,3200.0
2007-05-10 12:40:00,37.29,37.29,37.27,37.27,30800.0,25.3237,25.3237,25.3102,25.3102,30800.0
2007-05-10 12:45:00,37.27,37.3,37.27,37.28,6800.0,25.3102,25.3305,25.3102,25.317,6800.0
2007-05-10 12:50:00,37.29,37.33,37.29,37.33,7000.0,25.3237,25.3509,25.3237,25.3509,7000.0
2007-05-10 12:55:00,37.31,37.32,37.3,37.31,4200.0,25.3373,25.3441,25.3305,25.3373,4200.0
2007-05-10 13:00:00,37.31,37.31,37.26,37.27,5800.0,25.3373,25.3373,25.3034,25.3102,5800.0
2007-05-10 13:05:00,37.26,37.26,37.17,37.17,31400.0,25.3034,25.3034,25.2423,25.2423,31400.0
2007-05-10 13:10:00,37.17,37.17,37.13,37.15,15200.0,25.2423,25.2423,25.2151,25.2287,15200.0
2007-05-10 13:15:00,37.14,37.16,37.1,37.13,35800.0,25.2219,25.2355,25.1947,25.2151,35800.0
2007-05-10 13:20:00,37.14,37.14,37.09,37.09,8800.0,25.2219,25.2219,25.1879,25.1879,8800.0
2007-05-10 13:25:00,37.1,37.12,37.09,37.1,17200.0,25.1947,25.2083,25.1879,25.1947,17200.0
2007-05-10 13:30:00,37.1,37.12,37.05,37.09,37800.0,25.1947,25.2083,25.1608,25.1879,37800.0
2007-05-10 13:35:00,37.09,37.18,37.08,37.18,31000.0,25.1879,25.249,25.1811,25.249,31000.0
2007-05-10 13:40:00,37.19,37.22,37.18,37.22,7400.0,25.2558,25.2762,25.249,25.2762,7400.0
2007-05-10 13:45:00,37.21,37.24,37.19,37.24,7600.0,25.2694,25.2898,25.2558,25.2898,7600.0
2007-05-10 13:50:00,37.24,37.34,37.24,37.33,13200.0,25.2898,25.3577,25.2898,25.3509,13200.0
2007-05-10 13:55:00,37.33,37.35,37.32,37.33,15600.0,25.3509,25.3645,25.3441,25.3509,15600.0
2007-05-10 14:00:00,37.32,37.37,37.32,37.35,16400.0,25.3441,25.3781,25.3441,25.3645,16400.0
2007-05-10 14:05:00,37.34,37.42,37.34,37.42,24400.0,25.3577,25.412,25.3577,25.412,24400.0
2007-05-10 14:10:00,37.42,37.44,37.36,37.36,17800.0,25.412,25.4256,25.3713,25.3713,17800.0
2007-05-10 14:15:00,37.35,37.41,37.35,37.41,22800.0,25.3645,25.4052,25.3645,25.4052,22800.0
2007-05-10 14:20:00,37.41,37.43,37.41,37.41,14400.0,25.4052,25.4188,25.4052,25.4052,14400.0
2007-05-10 14:25:00,37.4,37.46,37.38,37.44,25200.0,25.3984,25.4392,25.3849,25.4256,25200.0
2007-05-10 14:30:00,37.44,37.44,37.42,37.44,15800.0,25.4256,25.4256,25.412,25.4256,15800.0
2007-05-10 14:35:00,37.42,37.42,37.41,37.42,22200.0,25.412,25.412,25.4052,25.412,22200.0
2007-05-10 14:40:00,37.41,37.43,37.38,37.38,13200.0,25.4052,25.4188,25.3849,25.3849,13200.0
2007-05-10 14:45:00,37.38,37.39,37.38,37.38,4400.0,25.3849,25.3917,25.3849,25.3849,4400.0
2007-05-10 14:50:00,37.4,37.4,37.34,37.34,18000.0,25.3984,25.3984,25.3577,25.3577,18000.0
2007-05-10 14:55:00,37.34,37.34,37.32,37.32,24600.0,25.3577,25.3577,25.3441,25.3441,24600.0
2007-05-10 15:00:00,37.32,37.33,37.3,37.31,40800.0,25.3441,25.3509,25.3305,25.3373,40800.0
2007-05-10 15:05:00,37.32,37.35,37.29,37.3,24600.0,25.3441,25.3645,25.3237,25.3305,24600.0
2007-05-10 15:10:00,37.29,37.4,37.29,37.39,30600.0,25.3237,25.3984,25.3237,25.3917,30600.0
2007-05-10 15:15:00,37.38,37.38,37.35,37.35,9000.0,25.3849,25.3849,25.3645,25.3645,9000.0
2007-05-10 15:20:00,37.34,37.37,37.33,37.37,15200.0,25.3577,25.3781,25.3509,25.3781,15200.0
2007-05-10 15:25:00,37.37,37.38,37.34,37.37,18400.0,25.3781,25.3849,25.3577,25.3781,18400.0
2007-05-10 15:30:00,37.37,37.38,37.3,37.32,27600.0,25.3781,25.3849,25.3305,25.3441,27600.0
2007-05-10 15:35:00,37.31,37.33,37.29,37.29,26400.0,25.3373,25.3509,25.3237,25.3237,26400.0
2007-05-10 15:40:00,37.29,37.31,37.24,37.28,28600.0,25.3237,25.3373,25.2898,25.317,28600.0
2007-05-10 15:45:00,37.28,37.33,37.27,37.31,48800.0,25.317,25.3509,25.3102,25.3373,48800.0
2007-05-10 15:50:00,37.31,37.31,37.22,37.22,41800.0,25.3373,25.3373,25.2762,25.2762,41800.0
2007-05-10 15:55:00,37.22,37.22,37.19,37.2,121800.0,25.2762,25.2762,25.2558,25.2626,121800.0
2007-05-11 09:30:00,37.27,37.41,37.27,37.35,32000.0,25.3102,25.4052,25.3102,25.3645,32000.0
2007-05-11 09:35:00,37.38,37.43,37.21,37.38,15200.0,25.3849,25.4188,25.2694,25.3849,15200.0
2007-05-11 09:40:00,37.38,37.42,37.35,37.41,6200.0,25.3849,25.412,25.3645,25.4052,6200.0
2007-05-11 09:45:00,37.41,37.41,37.33,37.33,30600.0,25.4052,25.4052,25.3509,25.3509,30600.0
2007-05-11 09:50:00,37.33,37.33,37.27,37.28,13200.0,25.3509,25.3509,25.3102,25.317,13200.0
2007-05-11 09:55:00,37.27,37.27,37.26,37.26,14600.0,25.3102,25.3102,25.3034,25.3034,14600.0
2007-05-11 10:00:00,37.26,37.26,37.22,37.24,28200.0,25.3034,25.3034,25.2762,25.2898,28200.0
2007-05-11 10:05:00,37.24,37.24,37.18,37.18,13800.0,25.2898,25.2898,25.249,25.249,13800.0
2007-05-11 10:10:00,37.18,37.21,37.17,37.21,42000.0,25.249,25.2694,25.2423,25.2694,42000.0
2007-05-11 10:15:00,37.21,37.24,37.19,37.19,73000.0,25.2694,25.2898,25.2558,25.2558,73000.0
2007-05-11 10:20:00,37.19,37.19,37.14,37.14,29200.0,25.2558,25.2558,25.2219,25.2219,29200.0
2007-05-11 10:25:00,37.13,37.13,37.09,37.09,17200.0,25.2151,25.2151,25.1879,25.1879,17200.0
2007-05-11 10:30:00,37.09,37.1,37.06,37.1,29800.0,25.1879,25.1947,25.1676,25.1947,29800.0
2007-05-11 10:35:00,37.09,37.16,37.09,37.15,23600.0,25.1879,25.2355,25.1879,25.2287,23600.0
2007-05-11 10:40:00,37.13,37.13,37.11,37.12,15400.0,25.2151,25.2151,25.2015,25.2083,15400.0
2007-05-11 10:45:00,37.12,37.13,37.1,37.13,19400.0,25.2083,25.2151,25.1947,25.2151,19400.0
2007-05-11 10:50:00,37.14,37.35,37.14,37.33,31000.0,25.2219,25.3645,25.2219,25.3509,31000.0
2007-05-11 10:55:00,37.33,37.35,37.33,37.34,19200.0,25.3509,25.3645,25.3509,25.3577,19200.0
2007-05-11 11:00:00,37.35,37.38,37.34,37.35,24400.0,25.3645,25.3849,25.3577,25.3645,24400.0
2007-05-11 11:05:00,37.35,37.36,37.29,37.31,10000.0,25.3645,25.3713,25.3237,25.3373,10000.0
2007-05-11 11:10:00,37.3,37.39,37.3,37.38,13800.0,25.3305,25.3917,25.3305,25.3849,13800.0
2007-05-11 11:15:00,37.38,37.38,37.31,37.31,17000.0,25.3849,25.3849,25.3373,25.3373,17000.0
2007-05-11 11:20:00,37.31,37.31,37.29,37.29,8400.0,25.3373,25.3373,25.3237,25.3237,8400.0
2007-05-11 11:25:00,37.3,37.31,37.28,37.3,7400.0,25.3305,25.3373,25.317,25.3305,7400.0
2007-05-11 11:30:00,37.3,37.35,37.3,37.33,11000.0,25.3305,25.3645,25.3305,25.3509,11000.0
2007-05-11 11:35:00,37.31,37.33,37.31,37.33,10000.0,25.3373,25.3509,25.3373,25.3509,10000.0
2007-05-11 11:40:00,37.32,37.32,37.24,37.24,18000.0,25.3441,25.3441,25.2898,25.2898,18000.0
2007-05-11 11:45:00,37.23,37.23,37.22,37.22,13800.0,25.283,25.283,25.2762,25.2762,13800.0
2007-05-11 11:50:00,37.21,37.22,37.12,37.14,30400.0,25.2694,25.2762,25.2083,25.2219,30400.0
2007-05-11 11:55:00,37.14,37.14,37.07,37.07,33600.0,25.2219,25.2219,25.1743,25.1743,33600.0
2007-05-11 12:00:00,37.07,37.07,37.05,37.06,21600.0,25.1743,25.1743,25.1608,25.1676,21600.0
2007-05-11 12:05:00,37.06,37.09,37.05,37.08,10000.0,25.1676,25.1879,25.1608,25.1811,10000.0
2007-05-11 12:10:00,37.08,37.09,37.07,37.07,15400.0,25.1811,25.1879,25.1743,25.1743,15400.0
2007-05-11 12:15:00,37.07,37.12,37.07,37.11,20000.0,25.1743,25.2083,25.1743,25.2015,20000.0
2007-05-11 12:20:00,37.1,37.11,37.1,37.11,6800.0,25.1947,25.2015,25.1947,25.2015,6800.0
2007-05-11 12:25:00,37.11,37.13,37.1,37.1,8600.0,25.2015,25.2151,25.1947,25.1947,8600.0
2007-05-11 12:30:00,37.09,37.1,37.08,37.1,17800.0,25.1879,25.1947,25.1811,25.1947,17800.0
2007-05-11 12:35:00,37.1,37.12,37.08,37.12,5800.0,25.1947,25.2083,25.1811,25.2083,5800.0
2007-05-11 12:40:00,37.12,37.12,37.12,37.12,1800.0,25.2083,25.2083,25.2083,25.2083,1800.0
2007-05-11 12:45:00,37.13,37.13,37.05,37.07,20000.0,25.2151,25.2151,25.1608,25.1743,20000.0
2007-05-11 12:50:00,37.07,37.1,37.05,37.1,6600.0,25.1743,25.1947,25.1608,25.1947,6600.0
2007-05-11 12:55:00,37.1,37.16,37.09,37.16,5400.0,25.1947,25.2355,25.1879,25.2355,5400.0
2007-05-11 13:00:00,37.17,37.19,37.14,37.15,9400.0,25.2423,25.2558,25.2219,25.2287,9400.0
2007-05-11 13:05:00,37.16,37.16,37.14,37.15,1800.0,25.2355,25.2355,25.2219,25.2287,1800.0
2007-05-11 13:10:00,37.15,37.16,37.15,37.16,1400.0,25.2287,25.2355,25.2287,25.2355,1400.0
2007-05-11 13:15:00,37.15,37.16,37.13,37.15,6200.0,25.2287,25.2355,25.2151,25.2287,6200.0
2007-05-11 13:20:00,37.15,37.17,37.15,37.16,7800.0,25.2287,25.2423,25.2287,25.2355,7800.0
2007-05-11 13:25:00,37.16,37.21,37.16,37.17,18000.0,25.2355,25.2694,25.2355,25.2423,18000.0
2007-05-11 13:30:00,37.17,37.17,37.14,37.15,14000.0,25.2423,25.2423,25.2219,25.2287,14000.0
2007-05-11 13:35:00,37.15,37.15,37.14,37.15,7800.0,25.2287,25.2287,25.2219,25.2287,7800.0
2007-05-11 13:40:00,37.15,37.16,37.13,37.13,6800.0,25.2287,25.2355,25.2151,25.2151,6800.0
2007-05-11 13:45:00,37.13,37.15,37.13,37.14,4200.0,25.2151,25.2287,25.2151,25.2219,4200.0
2007-05-11 13:50:00,37.13,37.13,37.09,37.1,12000.0,25.2151,25.2151,25.1879,25.1947,12000.0
2007-05-11 13:55:00,37.1,37.1,37.06,37.07,10200.0,25.1947,25.1947,25.1676,25.1743,10200.0
2007-05-11 14:00:00,37.08,37.1,37.06,37.07,12000.0,25.1811,25.1947,25.1676,25.1743,12000.0
2007-05-11 14:05:00,37.06,37.1,37.05,37.1,8800.0,25.1676,25.1947,25.1608,25.1947,8800.0
2007-05-11 14:10:00,37.1,37.13,37.1,37.13,10400.0,25.1947,25.2151,25.1947,25.2151,10400.0
2007-05-11 14:15:00,37.15,37.15,37.1,37.11,7600.0,25.2287,25.2287,25.1947,25.2015,7600.0
2007-05-11 14:20:00,37.1,37.1,37.08,37.08,6600.0,25.1947,25.1947,25.1811,25.1811,6600.0
2007-05-11 14:25:00,37.08,37.1,37.08,37.1,6800.0,25.1811,25.1947,25.1811,25.1947,6800.0
2007-05-11 14:30:00,37.1,37.1,37.08,37.1,13800.0,25.1947,25.1947,25.1811,25.1947,13800.0
2007-05-11 14:35:00,37.1,37.19,37.1,37.19,27000.0,25.1947,25.2558,25.1947,25.2558,27000.0
2007-05-11 14:40:00,37.2,37.2,37.17,37.19,19000.0,25.2626,25.2626,25.2423,25.2558,19000.0
2007-05-11 14:45:00,37.19,37.19,37.12,37.13,16400.0,25.2558,25.2558,25.2083,25.2151,16400.0
2007-05-11 14:50:00,37.13,37.15,37.13,37.15,8200.0,25.2151,25.2287,25.2151,25.2287,8200.0
2007-05-11 14:55:00,37.15,37.17,37.12,37.12,12800.0,25.2287,25.2423,25.2083,25.2083,12800.0
2007-05-11 15:00:00,37.13,37.14,37.1,37.1,15000.0,25.2151,25.2219,25.1947,25.1947,15000.0
2007-05-11 15:05:00,37.11,37.19,37.11,37.17,21600.0,25.2015,25.2558,25.2015,25.2423,21600.0
2007-05-11 15:10:00,37.17,37.18,37.15,37.18,8000.0,25.2423,25.249,25.2287,25.249,8000.0
2007-05-11 15:15:00,37.17,37.19,37.17,37.17,6400.0,25.2423,25.2558,25.2423,25.2423,6400.0
2007-05-11 15:20:00,37.18,37.2,37.17,37.17,9800.0,25.249,25.2626,25.2423,25.2423,9800.0
2007-05-11 15:25:00,37.17,37.19,37.17,37.18,13400.0,25.2423,25.2558,25.2423,25.249,13400.0
2007-05-11 15:30:00,37.18,37.23,37.18,37.21,24000.0,25.249,25.283,25.249,25.2694,24000.0
2007-05-11 15:35:00,37.21,37.27,37.2,37.21,39200.0,25.2694,25.3102,25.2626,25.2694,39200.0
2007-05-11 15:40:00,37.21,37.26,37.18,37.24,49200.0,25.2694,25.3034,25.249,25.2898,49200.0
2007-05-11 15:45:00,37.24,37.3,37.24,37.27,78200.0,25.2898,25.3305,25.2898,25.3102,78200.0
2007-05-11 15:50:00,37.27,37.31,37.27,37.29,66000.0,25.3102,25.3373,25.3102,25.3237,66000.0
2007-05-11 15:55:00,37.29,37.34,37.29,37.33,56800.0,25.3237,25.3577,25.3237,25.3509,56800.0
2007-05-14 09:30:00,37.24,37.39,37.24,37.39,15200.0,25.2898,25.3917,25.2898,25.3917,15200.0
2007-05-14 09:35:00,37.43,37.59,37.43,37.58,37400.0,25.4188,25.5275,25.4188,25.5207,37400.0
2007-05-14 09:40:00,37.58,37.58,37.47,37.47,14000.0,25.5207,25.5207,25.446,25.446,14000.0
2007-05-14 09:45:00,37.48,37.5,37.47,37.47,7800.0,25.4528,25.4664,25.446,25.446,7800.0
2007-05-14 09:50:00,37.46,37.48,37.42,37.43,11400.0,25.4392,25.4528,25.412,25.4188,11400.0
2007-05-14 09:55:00,37.43,37.45,37.42,37.42,5800.0,25.4188,25.4324,25.412,25.412,5800.0
2007-05-14 10:00:00,37.42,37.42,37.36,37.37,44400.0,25.412,25.412,25.3713,25.3781,44400.0
2007-05-14 10:05:00,37.37,37.37,37.33,37.34,13200.0,25.3781,25.3781,25.3509,25.3577,13200.0
2007-05-14 10:10:00,37.34,37.34,37.3,37.3,6400.0,25.3577,25.3577,25.3305,25.3305,6400.0
2007-05-14 10:15:00,37.3,37.32,37.29,37.29,12800.0,25.3305,25.3441,25.3237,25.3237,12800.0
2007-05-14 10:20:00,37.29,37.31,37.25,37.29,10600.0,25.3237,25.3373,25.2966,25.3237,10600.0
2007-05-14 10:25:00,37.28,37.28,37.24,37.27,14400.0,25.317,25.317,25.2898,25.3102,14400.0
2007-05-14 10:30:00,37.27,37.35,37.26,37.35,10400.0,25.3102,25.3645,25.3034,25.3645,10400.0
2007-05-14 10:35:00,37.34,37.35,37.32,37.35,8600.0,25.3577,25.3645,25.3441,25.3645,8600.0
2007-05-14 10:40:00,37.36,37.36,37.32,37.32,7600.0,25.3713,25.3713,25.3441,25.3441,7600.0
2007-05-14 10:45:00,37.33,37.35,37.32,37.34,12800.0,25.3509,25.3645,25.3441,25.3577,12800.0
2007-05-14 10:50:00,37.34,37.34,37.31,37.31,13600.0,25.3577,25.3577,25.3373,25.3373,13600.0
2007-05-14 10:55:00,37.3,37.3,37.23,37.24,9800.0,25.3305,25.3305,25.283,25.2898,9800.0
2007-05-14 11:00:00,37.23,37.23,37.2,37.2,4400.0,25.283,25.283,25.2626,25.2626,4400.0
2007-05-14 11:05:00,37.2,37.22,37.2,37.2,17600.0,25.2626,25.2762,25.2626,25.2626,17600.0
2007-05-14 11:10:00,37.2,37.23,37.2,37.23,7800.0,25.2626,25.283,25.2626,25.283,7800.0
2007-05-14 11:15:00,37.24,37.24,37.2,37.22,34000.0,25.2898,25.2898,25.2626,25.2762,34000.0
2007-05-14 11:20:00,37.21,37.22,37.2,37.21,10200.0,25.2694,25.2762,25.2626,25.2694,10200.0
2007-05-14 11:25:00,37.21,37.22,37.18,37.18,9200.0,25.2694,25.2762,25.249,25.249,9200.0
2007-05-14 11:30:00,37.17,37.21,37.16,37.2,9400.0,25.2423,25.2694,25.2355,25.2626,9400.0
2007-05-14 11:35:00,37.19,37.22,37.18,37.22,9400.0,25.2558,25.2762,25.249,25.2762,9400.0
2007-05-14 11:40:00,37.22,37.23,37.21,37.23,18200.0,25.2762,25.283,25.2694,25.283,18200.0
2007-05-14 11:45:00,37.23,37.24,37.23,37.23,3400.0,25.283,25.2898,25.283,25.283,3400.0
2007-05-14 11:50:00,37.23,37.24,37.22,37.23,14000.0,25.283,25.2898,25.2762,25.283,14000.0
2007-05-14 11:55:00,37.23,37.25,37.22,37.25,16000.0,25.283,25.2966,25.2762,25.2966,16000.0
2007-05-14 12:00:00,37.26,37.31,37.26,37.29,13000.0,25.3034,25.3373,25.3034,25.3237,13000.0
2007-05-14 12:05:00,37.28,37.3,37.26,37.3,4600.0,25.317,25.3305,25.3034,25.3305,4600.0
2007-05-14 12:10:00,37.29,37.34,37.29,37.33,7400.0,25.3237,25.3577,25.3237,25.3509,7400.0
2007-05-14 12:15:00,37.33,37.35,37.33,37.35,11000.0,25.3509,25.3645,25.3509,25.3645,11000.0
2007-05-14 12:20:00,37.35,37.36,37.35,37.35,6800.0,25.3645,25.3713,25.3645,25.3645,6800.0
2007-05-14 12:25:00,37.35,37.35,37.34,37.35,8000.0,25.3645,25.3645,25.3577,25.3645,8000.0
2007-05-14 12:30:00,37.35,37.4,37.34,37.4,10600.0,25.3645,25.3984,25.3577,25.3984,10600.0
2007-05-14 12:35:00,37.38,37.38,37.35,37.35,5400.0,25.3849,25.3849,25.3645,25.3645,5400.0
2007-05-14 12:40:00,37.36,37.4,37.36,37.38,10400.0,25.3713,25.3984,25.3713,25.3849,10400.0
2007-05-14 12:45:00,37.4,37.44,37.4,37.43,17800.0,25.3984,25.4256,25.3984,25.4188,17800.0
2007-05-14 12:50:00,37.42,37.45,37.42,37.44,16800.0,25.412,25.4324,25.412,25.4256,16800.0
2007-05-14 12:55:00,37.44,37.46,37.44,37.46,5800.0,25.4256,25.4392,25.4256,25.4392,5800.0
2007-05-14 13:00:00,37.46,37.46,37.42,37.43,8600.0,25.4392,25.4392,25.412,25.4188,8600.0
2007-05-14 13:05:00,37.43,37.44,37.43,37.43,8000.0,25.4188,25.4256,25.4188,25.4188,8000.0
2007-05-14 13:10:00,37.43,37.44,37.38,37.38,22600.0,25.4188,25.4256,25.3849,25.3849,22600.0
2007-05-14 13:15:00,37.38,37.39,37.33,37.33,15800.0,25.3849,25.3917,25.3509,25.3509,15800.0
2007-05-14 13:20:00,37.34,37.35,37.33,37.35,13000.0,25.3577,25.3645,25.3509,25.3645,13000.0
2007-05-14 13:25:00,37.37,37.39,37.36,37.37,9800.0,25.3781,25.3917,25.3713,25.3781,9800.0
2007-05-14 13:30:00,37.36,37.38,37.35,37.36,11400.0,25.3713,25.3849,25.3645,25.3713,11400.0
2007-05-14 13:35:00,37.35,37.35,37.32,37.34,42800.0,25.3645,25.3645,25.3441,25.3577,42800.0
2007-05-14 13:40:00,37.33,37.35,37.33,37.34,15600.0,25.3509,25.3645,25.3509,25.3577,15600.0
2007-05-14 13:45:00,37.33,37.33,37.31,37.33,23400.0,25.3509,25.3509,25.3373,25.3509,23400.0
2007-05-14 13:50:00,37.31,37.33,37.3,37.32,8800.0,25.3373,25.3509,25.3305,25.3441,8800.0
2007-05-14 13:55:00,37.32,37.33,37.27,37.27,24200.0,25.3441,25.3509,25.3102,25.3102,24200.0
2007-05-14 14:00:00,37.26,37.26,37.2,37.2,22400.0,25.3034,25.3034,25.2626,25.2626,22400.0
2007-05-14 14:05:00,37.2,37.25,37.19,37.25,16600.0,25.2626,25.2966,25.2558,25.2966,16600.0
2007-05-14 14:10:00,37.24,37.24,37.21,37.24,8600.0,25.2898,25.2898,25.2694,25.2898,8600.0
2007-05-14 14:15:00,37.23,37.24,37.16,37.18,17200.0,25.283,25.2898,25.2355,25.249,17200.0
2007-05-14 14:20:00,37.18,37.22,37.17,37.22,14800.0,25.249,25.2762,25.2423,25.2762,14800.0
2007-05-14 14:25:00,37.21,37.25,37.19,37.25,11600.0,25.2694,25.2966,25.2558,25.2966,11600.0
2007-05-14 14:30:00,37.24,37.27,37.24,37.26,7600.0,25.2898,25.3102,25.2898,25.3034,7600.0
2007-05-14 14:35:00,37.25,37.25,37.21,37.22,10800.0,25.2966,25.2966,25.2694,25.2762,10800.0
2007-05-14 14:40:00,37.22,37.24,37.2,37.23,18800.0,25.2762,25.2898,25.2626,25.283,18800.0
2007-05-14 14:45:00,37.23,37.27,37.23,37.24,8800.0,25.283,25.3102,25.283,25.2898,8800.0
2007-05-14 14:50:00,37.24,37.3,37.21,37.22,14000.0,25.2898,25.3305,25.2694,25.2762,14000.0
2007-05-14 14:55:00,37.21,37.23,37.19,37.2,20600.0,25.2694,25.283,25.2558,25.2626,20600.0
2007-05-14 15:00:00,37.2,37.28,37.17,37.28,23800.0,25.2626,25.317,25.2423,25.317,23800.0
2007-05-14 15:05:00,37.27,37.28,37.2,37.24,25400.0,25.3102,25.317,25.2626,25.2898,25400.0
2007-05-14 15:10:00,37.22,37.23,37.21,37.23,6200.0,25.2762,25.283,25.2694,25.283,6200.0
2007-05-14 15:15:00,37.23,37.27,37.23,37.26,12800.0,25.283,25.3102,25.283,25.3034,12800.0
2007-05-14 15:20:00,37.26,37.29,37.25,37.25,15600.0,25.3034,25.3237,25.2966,25.2966,15600.0
2007-05-14 15:25:00,37.25,37.25,37.19,37.21,19200.0,25.2966,25.2966,25.2558,25.2694,19200.0
2007-05-14 15:30:00,37.22,37.29,37.21,37.27,22400.0,25.2762,25.3237,25.2694,25.3102,22400.0
2007-05-14 15:35:00,37.27,37.29,37.19,37.2,26200.0,25.3102,25.3237,25.2558,25.2626,26200.0
2007-05-14 15:40:00,37.2,37.22,37.19,37.19,21000.0,25.2626,25.2762,25.2558,25.2558,21000.0
2007-05-14 15:45:00,37.19,37.24,37.18,37.23,21800.0,25.2558,25.2898,25.249,25.283,21800.0
2007-05-14 15:50:00,37.22,37.22,37.17,37.17,18200.0,25.2762,25.2762,25.2423,25.2423,18200.0
2007-05-14 15:55:00,37.17,37.24,37.17,37.24,57000.0,25.2423,25.2898,25.2423,25.2898,57000.0
2007-05-15 09:30:00,37.39,37.5,37.26,37.5,25800.0,25.3917,25.4664,25.3034,25.4664,25800.0
2007-05-15 09:35:00,37.55,37.58,37.41,37.41,4800.0,25.5003,25.5207,25.4052,25.4052,4800.0
2007-05-15 09:40:00,37.4,37.45,37.4,37.41,8000.0,25.3984,25.4324,25.3984,25.4052,8000.0
2007-05-15 09:45:00,37.4,37.41,37.35,37.38,6000.0,25.3984,25.4052,25.3645,25.3849,6000.0
2007-05-15 09:50:00,37.34,37.34,37.24,37.26,9600.0,25.3577,25.3577,25.2898,25.3034,9600.0
2007-05-15 09:55:00,37.27,37.5,37.26,37.49,32000.0,25.3102,25.4664,25.3034,25.4596,32000.0
2007-05-15 10:00:00,37.49,37.64,37.49,37.63,47800.0,25.4596,25.5614,25.4596,25.5546,47800.0
2007-05-15 10:05:00,37.6,37.62,37.55,37.59,20400.0,25.5343,25.5478,25.5003,25.5275,20400.0
2007-05-15 10:10:00,37.59,37.68,37.59,37.63,15400.0,25.5275,25.5886,25.5275,25.5546,15400.0
2007-05-15 10:15:00,37.61,37.66,37.58,37.65,12800.0,25.5411,25.575,25.5207,25.5682,12800.0
2007-05-15 10:20:00,37.64,37.66,37.54,37.59,29600.0,25.5614,25.575,25.4935,25.5275,29600.0
2007-05-15 10:25:00,37.58,37.6,37.55,37.58,14800.0,25.5207,25.5343,25.5003,25.5207,14800.0
2007-05-15 10:30:00,37.56,37.57,37.54,37.54,16200.0,25.5071,25.5139,25.4935,25.4935,16200.0
2007-05-15 10:35:00,37.54,37.56,37.52,37.53,4200.0,25.4935,25.5071,25.4799,25.4867,4200.0
2007-05-15 10:40:00,37.52,37.56,37.52,37.55,9200.0,25.4799,25.5071,25.4799,25.5003,9200.0
2007-05-15 10:45:00,37.56,37.58,37.54,37.54,13000.0,25.5071,25.5207,25.4935,25.4935,13000.0
2007-05-15 10:50:00,37.54,37.56,37.52,37.55,4400.0,25.4935,25.5071,25.4799,25.5003,4400.0
2007-05-15 10:55:00,37.53,37.54,37.44,37.46,9200.0,25.4867,25.4935,25.4256,25.4392,9200.0
2007-05-15 11:00:00,37.45,37.48,37.41,37.47,39200.0,25.4324,25.4528,25.4052,25.446,39200.0
2007-05-15 11:05:00,37.48,37.49,37.44,37.46,5600.0,25.4528,25.4596,25.4256,25.4392,5600.0
2007-05-15 11:10:00,37.44,37.46,37.41,37.44,8600.0,25.4256,25.4392,25.4052,25.4256,8600.0
2007-05-15 11:15:00,37.45,37.53,37.44,37.49,20200.0,25.4324,25.4867,25.4256,25.4596,20200.0
2007-05-15 11:20:00,37.49,37.5,37.47,37.5,3000.0,25.4596,25.4664,25.446,25.4664,3000.0
2007-05-15 11:25:00,37.49,37.49,37.46,37.48,5600.0,25.4596,25.4596,25.4392,25.4528,5600.0
2007-05-15 11:30:00,37.49,37.51,37.48,37.48,3600.0,25.4596,25.4731,25.4528,25.4528,3600.0
2007-05-15 11:35:00,37.48,37.57,37.47,37.57,14000.0,25.4528,25.5139,25.446,25.5139,14000.0
2007-05-15 11:40:00,37.58,37.63,37.57,37.63,33000.0,25.5207,25.5546,25.5139,25.5546,33000.0
2007-05-15 11:45:00,37.62,37.63,37.6,37.63,9400.0,25.5478,25.5546,25.5343,25.5546,9400.0
2007-05-15 11:50:00,37.63,37.68,37.62,37.62,19600.0,25.5546,25.5886,25.5478,25.5478,19600.0
2007-05-15 11:55:00,37.62,37.62,37.59,37.59,9400.0,25.5478,25.5478,25.5275,25.5275,9400.0
2007-05-15 12:00:00,37.6,37.6,37.57,37.57,6400.0,25.5343,25.5343,25.5139,25.5139,6400.0
2007-05-15 12:05:00,37.56,37.56,37.53,37.55,7600.0,25.5071,25.5071,25.4867,25.5003,7600.0
2007-05-15 12:10:00,37.56,37.62,37.56,37.6,7200.0,25.5071,25.5478,25.5071,25.5343,7200.0
2007-05-15 12:15:00,37.63,37.63,37.55,37.55,6800.0,25.5546,25.5546,25.5003,25.5003,6800.0
2007-05-15 12:20:00,37.55,37.55,37.5,37.5,4400.0,25.5003,25.5003,25.4664,25.4664,4400.0
2007-05-15 12:25:00,37.51,37.55,37.51,37.54,2200.0,25.4731,25.5003,25.4731,25.4935,2200.0
2007-05-15 12:30:00,37.56,37.57,37.53,37.53,10000.0,25.5071,25.5139,25.4867,25.4867,10000.0
2007-05-15 12:35:00,37.56,37.58,37.56,37.56,8000.0,25.5071,25.5207,25.5071,25.5071,8000.0
2007-05-15 12:40:00,37.56,37.63,37.56,37.58,21000.0,25.5071,25.5546,25.5071,25.5207,21000.0
2007-05-15 12:45:00,37.6,37.6,37.54,37.56,16200.0,25.5343,25.5343,25.4935,25.5071,16200.0
2007-05-15 12:50:00,37.56,37.57,37.53,37.53,5800.0,25.5071,25.5139,25.4867,25.4867,5800.0
2007-05-15 12:55:00,37.52,37.53,37.48,37.53,9400.0,25.4799,25.4867,25.4528,25.4867,9400.0
2007-05-15 13:00:00,37.52,37.57,37.49,37.51,22600.0,25.4799,25.5139,25.4596,25.4731,22600.0
2007-05-15 13:05:00,37.52,37.56,37.49,37.55,13800.0,25.4799,25.5071,25.4596,25.5003,13800.0
2007-05-15 13:10:00,37.54,37.64,37.54,37.64,10600.0,25.4935,25.5614,25.4935,25.5614,10600.0
2007-05-15 13:15:00,37.61,37.73,37.6,37.69,64800.0,25.5411,25.6226,25.5343,25.5954,64800.0
2007-05-15 13:20:00,37.7,37.8,37.65,37.65,51800.0,25.6022,25.6701,25.5682,25.5682,51800.0
2007-05-15 13:25:00,37.63,37.65,37.63,37.63,9000.0,25.5546,25.5682,25.5546,25.5546,9000.0
2007-05-15 13:30:00,37.63,37.65,37.6,37.64,13800.0,25.5546,25.5682,25.5343,25.5614,13800.0
2007-05-15 13:35:00,37.64,37.65,37.59,37.59,17800.0,25.5614,25.5682,25.5275,25.5275,17800.0
2007-05-15 13:40:00,37.59,37.59,37.55,37.56,15800.0,25.5275,25.5275,25.5003,25.5071,15800.0
2007-05-15 13:45:00,37.55,37.55,37.48,37.48,16200.0,25.5003,25.5003,25.4528,25.4528,16200.0
2007-05-15 13:50:00,37.48,37.52,37.46,37.46,17600.0,25.4528,25.4799,25.4392,25.4392,17600.0
2007-05-15 13:55:00,37.48,37.51,37.46,37.47,9000.0,25.4528,25.4731,25.4392,25.446,9000.0
2007-05-15 14:00:00,37.48,37.48,37.47,37.48,6600.0,25.4528,25.4528,25.446,25.4528,6600.0
2007-05-15 14:05:00,37.47,37.52,37.47,37.52,8800.0,25.446,25.4799,25.446,25.4799,8800.0
2007-05-15 14:10:00,37.52,37.54,37.5,37.5,12200.0,25.4799,25.4935,25.4664,25.4664,12200.0
2007-05-15 14:15:00,37.49,37.51,37.43,37.44,11800.0,25.4596,25.4731,25.4188,25.4256,11800.0
2007-05-15 14:20:00,37.44,37.53,37.44,37.53,17200.0,25.4256,25.4867,25.4256,25.4867,17200.0
2007-05-15 14:25:00,37.51,37.53,37.5,37.52,5000.0,25.4731,25.4867,25.4664,25.4799,5000.0
2007-05-15 14:30:00,37.51,37.55,37.51,37.53,13800.0,25.4731,25.5003,25.4731,25.4867,13800.0
2007-05-15 14:35:00,37.53,37.54,37.47,37.48,17400.0,25.4867,25.4935,25.446,25.4528,17400.0
2007-05-15 14:40:00,37.49,37.51,37.4,37.42,33400.0,25.4596,25.4731,25.3984,25.412,33400.0
2007-05-15 14:45:00,37.4,37.43,37.37,37.37,19000.0,25.3984,25.4188,25.3781,25.3781,19000.0
2007-05-15 14:50:00,37.38,37.48,37.37,37.47,21800.0,25.3849,25.4528,25.3781,25.446,21800.0
2007-05-15 14:55:00,37.45,37.45,37.39,37.45,22600.0,25.4324,25.4324,25.3917,25.4324,22600.0
2007-05-15 15:00:00,37.47,37.49,37.43,37.43,15400.0,25.446,25.4596,25.4188,25.4188,15400.0
2007-05-15 15:05:00,37.44,37.45,37.38,37.4,13800.0,25.4256,25.4324,25.3849,25.3984,13800.0
2007-05-15 15:10:00,37.41,37.45,37.39,37.44,13800.0,25.4052,25.4324,25.3917,25.4256,13800.0
2007-05-15 15:15:00,37.43,37.45,37.39,37.41,11200.0,25.4188,25.4324,25.3917,25.4052,11200.0
2007-05-15 15:20:00,37.41,37.42,37.37,37.4,7200.0,25.4052,25.412,25.3781,25.3984,7200.0
2007-05-15 15:25:00,37.4,37.43,37.38,37.43,15000.0,25.3984,25.4188,25.3849,25.4188,15000.0
2007-05-15 15:30:00,37.43,37.44,37.41,37.41,15800.0,25.4188,25.4256,25.4052,25.4052,15800.0
2007-05-15 15:35:00,37.42,37.45,37.42,37.45,17400.0,25.412,25.4324,25.412,25.4324,17400.0
2007-05-15 15:40:00,37.45,37.47,37.4,37.41,25000.0,25.4324,25.446,25.3984,25.4052,25000.0
2007-05-15 15:45:00,37.4,37.41,37.36,37.38,19200.0,25.3984,25.4052,25.3713,25.3849,19200.0
2007-05-15 15:50:00,37.38,37.4,37.35,37.35,9200.0,25.3849,25.3984,25.3645,25.3645,9200.0
2007-05-15 15:55:00,37.34,37.38,37.34,37.38,27400.0,25.3577,25.3849,25.3577,25.3849,27400.0
2007-05-16 09:30:00,37.4,37.42,37.38,37.38,16800.0,25.3984,25.412,25.3849,25.3849,16800.0
2007-05-16 09:35:00,37.38,37.47,37.38,37.47,3400.0,25.3849,25.446,25.3849,25.446,3400.0
2007-05-16 09:40:00,37.47,37.48,37.44,37.47,9400.0,25.446,25.4528,25.4256,25.446,9400.0
2007-05-16 09:45:00,37.47,37.53,37.44,37.49,24800.0,25.446,25.4867,25.4256,25.4596,24800.0
2007-05-16 09:50:00,37.49,37.56,37.48,37.52,35000.0,25.4596,25.5071,25.4528,25.4799,35000.0
2007-05-16 09:55:00,37.52,37.52,37.46,37.49,14600.0,25.4799,25.4799,25.4392,25.4596,14600.0
2007-05-16 10:00:00,37.48,37.51,37.44,37.5,21000.0,25.4528,25.4731,25.4256,25.4664,21000.0
2007-05-16 10:05:00,37.5,37.51,37.48,37.51,9400.0,25.4664,25.4731,25.4528,25.4731,9400.0
2007-05-16 10:10:00,37.49,37.56,37.49,37.53,37400.0,25.4596,25.5071,25.4596,25.4867,37400.0
2007-05-16 10:15:00,37.53,37.53,37.49,37.5,34800.0,25.4867,25.4867,25.4596,25.4664,34800.0
2007-05-16 10:20:00,37.49,37.5,37.43,37.43,17600.0,25.4596,25.4664,25.4188,25.4188,17600.0
2007-05-16 10:25:00,37.43,37.44,37.42,37.42,12200.0,25.4188,25.4256,25.412,25.412,12200.0
2007-05-16 10:30:00,37.42,37.42,37.36,37.37,23200.0,25.412,25.412,25.3713,25.3781,23200.0
2007-05-16 10:35:00,37.37,37.37,37.26,37.3,46400.0,25.3781,25.3781,25.3034,25.3305,46400.0
2007-05-16 10:40:00,37.3,37.3,37.29,37.29,20600.0,25.3305,25.3305,25.3237,25.3237,20600.0
2007-05-16 10:45:00,37.3,37.3,37.24,37.27,19600.0,25.3305,25.3305,25.2898,25.3102,19600.0
2007-05-16 10:50:00,37.25,37.25,37.2,37.22,14000.0,25.2966,25.2966,25.2626,25.2762,14000.0
2007-05-16 10:55:00,37.22,37.31,37.2,37.28,13600.0,25.2762,25.3373,25.2626,25.317,13600.0
2007-05-16 11:00:00,37.27,37.29,37.25,37.27,10200.0,25.3102,25.3237,25.2966,25.3102,10200.0
2007-05-16 11:05:00,37.26,37.27,37.17,37.18,16600.0,25.3034,25.3102,25.2423,25.249,16600.0
2007-05-16 11:10:00,37.19,37.19,37.15,37.16,11800.0,25.2558,25.2558,25.2287,25.2355,11800.0
2007-05-16 11:15:00,37.17,37.22,37.17,37.22,12000.0,25.2423,25.2762,25.2423,25.2762,12000.0
2007-05-16 11:20:00,37.22,37.27,37.22,37.27,11600.0,25.2762,25.3102,25.2762,25.3102,11600.0
2007-05-16 11:25:00,37.27,37.35,37.27,37.34,21400.0,25.3102,25.3645,25.3102,25.3577,21400.0
2007-05-16 11:30:00,37.34,37.36,37.34,37.35,11600.0,25.3577,25.3713,25.3577,25.3645,11600.0
2007-05-16 11:35:00,37.35,37.42,37.35,37.38,14600.0,25.3645,25.412,25.3645,25.3849,14600.0
2007-05-16 11:40:00,37.37,37.38,37.34,37.35,7400.0,25.3781,25.3849,25.3577,25.3645,7400.0
2007-05-16 11:45:00,37.35,37.4,37.35,37.38,15200.0,25.3645,25.3984,25.3645,25.3849,15200.0
2007-05-16 11:50:00,37.38,37.42,37.38,37.41,15000.0,25.3849,25.412,25.3849,25.4052,15000.0
2007-05-16 11:55:00,37.41,37.46,37.41,37.43,17800.0,25.4052,25.4392,25.4052,25.4188,17800.0
2007-05-16 12:00:00,37.43,37.44,37.4,37.41,12400.0,25.4188,25.4256,25.3984,25.4052,12400.0
2007-05-16 12:05:00,37.4,37.4,37.34,37.34,9800.0,25.3984,25.3984,25.3577,25.3577,9800.0
2007-05-16 12:10:00,37.34,37.35,37.34,37.35,7200.0,25.3577,25.3645,25.3577,25.3645,7200.0
2007-05-16 12:15:00,37.35,37.38,37.35,37.38,6600.0,25.3645,25.3849,25.3645,25.3849,6600.0
2007-05-16 12:20:00,37.35,37.37,37.31,37.32,8600.0,25.3645,25.3781,25.3373,25.3441,8600.0
2007-05-16 12:25:00,37.31,37.34,37.31,37.34,18600.0,25.3373,25.3577,25.3373,25.3577,18600.0
2007-05-16 12:30:00,37.35,37.36,37.34,37.36,3400.0,25.3645,25.3713,25.3577,25.3713,3400.0
2007-05-16 12:35:00,37.36,37.36,37.32,37.32,6800.0,25.3713,25.3713,25.3441,25.3441,6800.0
2007-05-16 12:40:00,37.32,37.33,37.29,37.29,5400.0,25.3441,25.3509,25.3237,25.3237,5400.0
2007-05-16 12:45:00,37.29,37.31,37.28,37.31,7400.0,25.3237,25.3373,25.317,25.3373,7400.0
2007-05-16 12:50:00,37.31,37.34,37.3,37.34,4000.0,25.3373,25.3577,25.3305,25.3577,4000.0
2007-05-16 12:55:00,37.34,37.38,37.33,37.38,14200.0,25.3577,25.3849,25.3509,25.3849,14200.0
2007-05-16 13:00:00,37.4,37.4,37.36,37.38,7600.0,25.3984,25.3984,25.3713,25.3849,7600.0
2007-05-16 13:05:00,37.38,37.4,37.35,37.35,13600.0,25.3849,25.3984,25.3645,25.3645,13600.0
2007-05-16 13:10:00,37.35,37.35,37.35,37.35,6000.0,25.3645,25.3645,25.3645,25.3645,6000.0
2007-05-16 13:15:00,37.35,37.39,37.35,37.39,3600.0,25.3645,25.3917,25.3645,25.3917,3600.0
2007-05-16 13:20:00,37.4,37.42,37.4,37.4,8400.0,25.3984,25.412,25.3984,25.3984,8400.0
2007-05-16 13:25:00,37.39,37.39,37.35,37.36,11800.0,25.3917,25.3917,25.3645,25.3713,11800.0
2007-05-16 13:30:00,37.37,37.38,37.36,37.37,3800.0,25.3781,25.3849,25.3713,25.3781,3800.0
2007-05-16 13:35:00,37.37,37.41,37.37,37.41,9800.0,25.3781,25.4052,25.3781,25.4052,9800.0
2007-05-16 13:40:00,37.41,37.47,37.4,37.44,33200.0,25.4052,25.446,25.3984,25.4256,33200.0
2007-05-16 13:45:00,37.44,37.47,37.43,37.46,25000.0,25.4256,25.446,25.4188,25.4392,25000.0
2007-05-16 13:50:00,37.45,37.46,37.38,37.38,33200.0,25.4324,25.4392,25.3849,25.3849,33200.0
2007-05-16 13:55:00,37.39,37.4,37.38,37.39,10200.0,25.3917,25.3984,25.3849,25.3917,10200.0
2007-05-16 14:00:00,37.38,37.42,37.38,37.42,9000.0,25.3849,25.412,25.3849,25.412,9000.0
2007-05-16 14:05:00,37.42,37.47,37.41,37.47,17000.0,25.412,25.446,25.4052,25.446,17000.0
2007-05-16 14:10:00,37.47,37.5,37.45,37.49,12800.0,25.446,25.4664,25.4324,25.4596,12800.0
2007-05-16 14:15:00,37.49,37.49,37.44,37.46,19600.0,25.4596,25.4596,25.4256,25.4392,19600.0
2007-05-16 14:20:00,37.46,37.46,37.41,37.42,10200.0,25.4392,25.4392,25.4052,25.412,10200.0
2007-05-16 14:25:00,37.41,37.44,37.4,37.44,11200.0,25.4052,25.4256,25.3984,25.4256,11200.0
2007-05-16 14:30:00,37.45,37.46,37.42,37.43,8600.0,25.4324,25.4392,25.412,25.4188,8600.0
2007-05-16 14:35:00,37.43,37.43,37.41,37.41,8200.0,25.4188,25.4188,25.4052,25.4052,8200.0
2007-05-16 14:40:00,37.41,37.45,37.4,37.45,7000.0,25.4052,25.4324,25.3984,25.4324,7000.0
2007-05-16 14:45:00,37.45,37.49,37.43,37.48,17600.0,25.4324,25.4596,25.4188,25.4528,17600.0
2007-05-16 14:50:00,37.46,37.47,37.44,37.46,9600.0,25.4392,25.446,25.4256,25.4392,9600.0
2007-05-16 14:55:00,37.46,37.48,37.46,37.48,13800.0,25.4392,25.4528,25.4392,25.4528,13800.0
2007-05-16 15:00:00,37.48,37.49,37.43,37.44,24000.0,25.4528,25.4596,25.4188,25.4256,24000.0
2007-05-16 15:05:00,37.43,37.44,37.4,37.44,13600.0,25.4188,25.4256,25.3984,25.4256,13600.0
2007-05-16 15:10:00,37.44,37.45,37.42,37.45,12800.0,25.4256,25.4324,25.412,25.4324,12800.0
2007-05-16 15:15:00,37.44,37.49,37.43,37.44,28600.0,25.4256,25.4596,25.4188,25.4256,28600.0
2007-05-16 15:20:00,37.45,37.47,37.42,37.45,26600.0,25.4324,25.446,25.412,25.4324,26600.0
2007-05-16 15:25:00,37.45,37.47,37.42,37.43,19200.0,25.4324,25.446,25.412,25.4188,19200.0
2007-05-16 15:30:00,37.43,37.49,37.43,37.48,26000.0,25.4188,25.4596,25.4188,25.4528,26000.0
2007-05-16 15:35:00,37.49,37.5,37.44,37.44,23800.0,25.4596,25.4664,25.4256,25.4256,23800.0
2007-05-16 15:40:00,37.45,37.52,37.44,37.5,90400.0,25.4324,25.4799,25.4256,25.4664,90400.0
2007-05-16 15:45:00,37.5,37.56,37.49,37.56,30200.0,25.4664,25.5071,25.4596,25.5071,30200.0
2007-05-16 15:50:00,37.56,37.56,37.52,37.53,48000.0,25.5071,25.5071,25.4799,25.4867,48000.0
2007-05-16 15:55:00,37.52,37.53,37.51,37.52,35600.0,25.4799,25.4867,25.4731,25.4799,35600.0
2007-05-17 09:30:00,37.46,37.52,37.45,37.52,15000.0,25.4392,25.4799,25.4324,25.4799,15000.0
2007-05-17 09:35:00,37.51,37.63,37.51,37.6,12800.0,25.4731,25.5546,25.4731,25.5343,12800.0
2007-05-17 09:40:00,37.6,37.62,37.46,37.47,34200.0,25.5343,25.5478,25.4392,25.446,34200.0
2007-05-17 09:45:00,37.48,37.56,37.47,37.54,30200.0,25.4528,25.5071,25.446,25.4935,30200.0
2007-05-17 09:50:00,37.54,37.55,37.45,37.46,21000.0,25.4935,25.5003,25.4324,25.4392,21000.0
2007-05-17 09:55:00,37.47,37.52,37.45,37.52,15600.0,25.446,25.4799,25.4324,25.4799,15600.0
2007-05-17 10:00:00,37.51,37.56,37.49,37.54,28400.0,25.4731,25.5071,25.4596,25.4935,28400.0
2007-05-17 10:05:00,37.54,37.62,37.54,37.59,19000.0,25.4935,25.5478,25.4935,25.5275,19000.0
2007-05-17 10:10:00,37.6,37.6,37.57,37.58,19000.0,25.5343,25.5343,25.5139,25.5207,19000.0
2007-05-17 10:15:00,37.58,37.58,37.53,37.53,17800.0,25.5207,25.5207,25.4867,25.4867,17800.0
2007-05-17 10:20:00,37.53,37.57,37.53,37.56,11400.0,25.4867,25.5139,25.4867,25.5071,11400.0
2007-05-17 10:25:00,37.56,37.61,37.56,37.61,6800.0,25.5071,25.5411,25.5071,25.5411,6800.0
2007-05-17 10:30:00,37.6,37.63,37.6,37.63,12000.0,25.5343,25.5546,25.5343,25.5546,12000.0
2007-05-17 10:35:00,37.62,37.62,37.57,37.58,15800.0,25.5478,25.5478,25.5139,25.5207,15800.0
2007-05-17 10:40:00,37.57,37.58,37.55,37.56,20200.0,25.5139,25.5207,25.5003,25.5071,20200.0
2007-05-17 10:45:00,37.56,37.58,37.52,37.58,18200.0,25.5071,25.5207,25.4799,25.5207,18200.0
2007-05-17 10:50:00,37.58,37.6,37.57,37.58,9200.0,25.5207,25.5343,25.5139,25.5207,9200.0
2007-05-17 10:55:00,37.57,37.69,37.57,37.69,13400.0,25.5139,25.5954,25.5139,25.5954,13400.0
2007-05-17 11:00:00,37.69,37.73,37.69,37.73,28800.0,25.5954,25.6226,25.5954,25.6226,28800.0
2007-05-17 11:05:00,37.74,37.77,37.71,37.74,25600.0,25.6293,25.6497,25.609,25.6293,25600.0
2007-05-17 11:10:00,37.76,37.76,37.72,37.74,7400.0,25.6429,25.6429,25.6158,25.6293,7400.0
2007-05-17 11:15:00,37.74,37.74,37.73,37.73,9000.0,25.6293,25.6293,25.6226,25.6226,9000.0
2007-05-17 11:20:00,37.74,37.74,37.71,37.72,14600.0,25.6293,25.6293,25.609,25.6158,14600.0
2007-05-17 11:25:00,37.72,37.73,37.71,37.71,6200.0,25.6158,25.6226,25.609,25.609,6200.0
2007-05-17 11:30:00,37.72,37.74,37.71,37.73,9400.0,25.6158,25.6293,25.609,25.6226,9400.0
2007-05-17 11:35:00,37.73,37.73,37.72,37.72,1800.0,25.6226,25.6226,25.6158,25.6158,1800.0
2007-05-17 11:40:00,37.72,37.74,37.72,37.74,5400.0,25.6158,25.6293,25.6158,25.6293,5400.0
2007-05-17 11:45:00,37.73,37.83,37.73,37.79,46400.0,25.6226,25.6905,25.6226,25.6633,46400.0
2007-05-17 11:50:00,37.78,37.79,37.71,37.71,22400.0,25.6565,25.6633,25.609,25.609,22400.0
2007-05-17 11:55:00,37.71,37.72,37.7,37.71,3600.0,25.609,25.6158,25.6022,25.609,3600.0
2007-05-17 12:00:00,37.71,37.74,37.66,37.66,22400.0,25.609,25.6293,25.575,25.575,22400.0
2007-05-17 12:05:00,37.66,37.7,37.66,37.68,9600.0,25.575,25.6022,25.575,25.5886,9600.0
2007-05-17 12:10:00,37.68,37.72,37.66,37.72,11600.0,25.5886,25.6158,25.575,25.6158,11600.0
2007-05-17 12:15:00,37.71,37.72,37.7,37.7,9400.0,25.609,25.6158,25.6022,25.6022,9400.0
2007-05-17 12:20:00,37.7,37.71,37.67,37.71,15800.0,25.6022,25.609,25.5818,25.609,15800.0
2007-05-17 12:25:00,37.71,37.72,37.7,37.7,3800.0,25.609,25.6158,25.6022,25.6022,3800.0
2007-05-17 12:30:00,37.7,37.75,37.7,37.75,17200.0,25.6022,25.6361,25.6022,25.6361,17200.0
2007-05-17 12:35:00,37.75,37.75,37.71,37.74,26200.0,25.6361,25.6361,25.609,25.6293,26200.0
2007-05-17 12:40:00,37.74,37.74,37.72,37.74,14200.0,25.6293,25.6293,25.6158,25.6293,14200.0
2007-05-17 12:45:00,37.73,37.74,37.73,37.74,5200.0,25.6226,25.6293,25.6226,25.6293,5200.0
2007-05-17 12:50:00,37.74,37.81,37.74,37.81,15600.0,25.6293,25.6769,25.6293,25.6769,15600.0
2007-05-17 12:55:00,37.8,37.8,37.79,37.79,4800.0,25.6701,25.6701,25.6633,25.6633,4800.0
2007-05-17 13:00:00,37.79,37.79,37.72,37.74,44000.0,25.6633,25.6633,25.6158,25.6293,44000.0
2007-05-17 13:05:00,37.76,37.79,37.76,37.77,9200.0,25.6429,25.6633,25.6429,25.6497,9200.0
2007-05-17 13:10:00,37.77,37.77,37.75,37.76,8400.0,25.6497,25.6497,25.6361,25.6429,8400.0
2007-05-17 13:15:00,37.75,37.75,37.74,37.74,3800.0,25.6361,25.6361,25.6293,25.6293,3800.0
2007-05-17 13:20:00,37.74,37.77,37.73,37.77,7000.0,25.6293,25.6497,25.6226,25.6497,7000.0
2007-05-17 13:25:00,37.76,37.77,37.76,37.77,4400.0,25.6429,25.6497,25.6429,25.6497,4400.0
2007-05-17 13:30:00,37.77,37.82,37.77,37.81,6600.0,25.6497,25.6837,25.6497,25.6769,6600.0
2007-05-17 13:35:00,37.82,37.82,37.76,37.76,33400.0,25.6837,25.6837,25.6429,25.6429,33400.0
2007-05-17 13:40:00,37.75,37.75,37.72,37.74,13000.0,25.6361,25.6361,25.6158,25.6293,13000.0
2007-05-17 13:45:00,37.74,37.78,37.74,37.75,7800.0,25.6293,25.6565,25.6293,25.6361,7800.0
2007-05-17 13:50:00,37.74,37.74,37.72,37.72,10400.0,25.6293,25.6293,25.6158,25.6158,10400.0
2007-05-17 13:55:00,37.72,37.72,37.71,37.72,6000.0,25.6158,25.6158,25.609,25.6158,6000.0
2007-05-17 14:00:00,37.72,37.72,37.68,37.69,9800.0,25.6158,25.6158,25.5886,25.5954,9800.0
2007-05-17 14:05:00,37.69,37.73,37.68,37.72,13000.0,25.5954,25.6226,25.5886,25.6158,13000.0
2007-05-17 14:10:00,37.72,37.74,37.71,37.74,11600.0,25.6158,25.6293,25.609,25.6293,11600.0
2007-05-17 14:15:00,37.73,37.8,37.73,37.77,21600.0,25.6226,25.6701,25.6226,25.6497,21600.0
2007-05-17 14:20:00,37.79,37.79,37.76,37.76,8800.0,25.6633,25.6633,25.6429,25.6429,8800.0
2007-05-17 14:25:00,37.76,37.76,37.73,37.75,15000.0,25.6429,25.6429,25.6226,25.6361,15000.0
2007-05-17 14:30:00,37.74,37.75,37.73,37.74,17000.0,25.6293,25.6361,25.6226,25.6293,17000.0
2007-05-17 14:35:00,37.73,37.73,37.69,37.69,19600.0,25.6226,25.6226,25.5954,25.5954,19600.0
2007-05-17 14:40:00,37.68,37.72,37.68,37.7,17800.0,25.5886,25.6158,25.5886,25.6022,17800.0
2007-05-17 14:45:00,37.7,37.74,37.7,37.73,9800.0,25.6022,25.6293,25.6022,25.6226,9800.0
2007-05-17 14:50:00,37.72,37.79,37.72,37.78,17800.0,25.6158,25.6633,25.6158,25.6565,17800.0
2007-05-17 14:55:00,37.79,37.81,37.75,37.79,22000.0,25.6633,25.6769,25.6361,25.6633,22000.0
2007-05-17 15:00:00,37.79,37.82,37.76,37.8,28000.0,25.6633,25.6837,25.6429,25.6701,28000.0
2007-05-17 15:05:00,37.8,37.81,37.74,37.74,23400.0,25.6701,25.6769,25.6293,25.6293,23400.0
2007-05-17 15:10:00,37.75,37.76,37.73,37.76,18600.0,25.6361,25.6429,25.6226,25.6429,18600.0
2007-05-17 15:15:00,37.77,37.85,37.77,37.84,91600.0,25.6497,25.704,25.6497,25.6973,91600.0
2007-05-17 15:20:00,37.84,37.84,37.78,37.79,22200.0,25.6973,25.6973,25.6565,25.6633,22200.0
2007-05-17 15:25:00,37.8,37.84,37.79,37.79,21800.0,25.6701,25.6973,25.6633,25.6633,21800.0
2007-05-17 15:30:00,37.79,37.84,37.79,37.82,22000.0,25.6633,25.6973,25.6633,25.6837,22000.0
2007-05-17 15:35:00,37.82,37.83,37.77,37.8,41200.0,25.6837,25.6905,25.6497,25.6701,41200.0
2007-05-17 15:40:00,37.8,37.82,37.75,37.75,28400.0,25.6701,25.6837,25.6361,25.6361,28400.0
2007-05-17 15:45:00,37.76,37.81,37.76,37.79,26800.0,25.6429,25.6769,25.6429,25.6633,26800.0
2007-05-17 15:50:00,37.79,37.8,37.78,37.8,29800.0,25.6633,25.6701,25.6565,25.6701,29800.0
2007-05-17 15:55:00,37.8,37.81,37.74,37.74,104000.0,25.6701,25.6769,25.6293,25.6293,104000.0
2007-05-18 09:30:00,38.03,38.13,37.8,38.13,354000.0,25.8263,25.8942,25.6701,25.8942,354000.0
2007-05-18 09:35:00,38.14,38.47,38.04,38.44,108400.0,25.901,26.1251,25.8331,26.1047,108400.0
2007-05-18 09:40:00,38.43,38.82,38.37,38.75,205200.0,26.0979,26.3628,26.0572,26.3152,205200.0
2007-05-18 09:45:00,38.75,38.96,38.69,38.83,224600.0,26.3152,26.4578,26.2745,26.3696,224600.0
2007-05-18 09:50:00,38.8,38.86,38.66,38.86,131200.0,26.3492,26.3899,26.2541,26.3899,131200.0
2007-05-18 09:55:00,38.85,38.99,38.85,38.9,141600.0,26.3831,26.4782,26.3831,26.4171,141600.0
2007-05-18 10:00:00,38.91,38.99,38.05,38.9,196200.0,26.4239,26.4782,25.8399,26.4171,196200.0
2007-05-18 10:05:00,38.89,38.96,38.83,38.83,87000.0,26.4103,26.4578,26.3696,26.3696,87000.0
2007-05-18 10:10:00,38.83,38.88,38.77,38.77,122200.0,26.3696,26.4035,26.3288,26.3288,122200.0
2007-05-18 10:15:00,38.77,38.79,38.68,38.69,93400.0,26.3288,26.3424,26.2677,26.2745,93400.0
2007-05-18 10:20:00,38.69,38.77,38.68,38.75,90600.0,26.2745,26.3288,26.2677,26.3152,90600.0
2007-05-18 10:25:00,38.75,38.87,38.75,38.81,59800.0,26.3152,26.3967,26.3152,26.356,59800.0
2007-05-18 10:30:00,38.81,38.83,38.79,38.83,45400.0,26.356,26.3696,26.3424,26.3696,45400.0
2007-05-18 10:35:00,38.82,38.82,38.79,38.81,22600.0,26.3628,26.3628,26.3424,26.356,22600.0
2007-05-18 10:40:00,38.8,38.81,38.77,38.8,18400.0,26.3492,26.356,26.3288,26.3492,18400.0
2007-05-18 10:45:00,38.8,38.9,38.79,38.84,34200.0,26.3492,26.4171,26.3424,26.3764,34200.0
2007-05-18 10:50:00,38.85,38.99,38.85,38.99,44800.0,26.3831,26.4782,26.3831,26.4782,44800.0
2007-05-18 10:55:00,38.96,39.17,38.96,39.11,137800.0,26.4578,26.6005,26.4578,26.5597,137800.0
2007-05-18 11:00:00,39.1,39.17,39.0,39.17,77800.0,26.5529,26.6005,26.485,26.6005,77800.0
2007-05-18 11:05:00,39.16,39.35,39.15,39.3,146800.0,26.5937,26.7227,26.5869,26.6887,146800.0
2007-05-18 11:10:00,39.32,39.4,39.27,39.33,107400.0,26.7023,26.7567,26.6684,26.7091,107400.0
2007-05-18 11:15:00,39.33,39.33,39.2,39.21,75800.0,26.7091,26.7091,26.6208,26.6276,75800.0
2007-05-18 11:20:00,39.2,39.29,39.19,39.24,37200.0,26.6208,26.682,26.614,26.648,37200.0
2007-05-18 11:25:00,39.24,39.24,39.22,39.23,20400.0,26.648,26.648,26.6344,26.6412,20400.0
2007-05-18 11:30:00,39.23,39.24,39.07,39.09,78000.0,26.6412,26.648,26.5325,26.5461,78000.0
2007-05-18 11:35:00,39.09,39.12,39.02,39.02,27800.0,26.5461,26.5665,26.4986,26.4986,27800.0
2007-05-18 11:40:00,39.01,39.01,38.92,38.92,44200.0,26.4918,26.4918,26.4307,26.4307,44200.0
2007-05-18 11:45:00,38.91,38.99,38.9,38.96,47200.0,26.4239,26.4782,26.4171,26.4578,47200.0
2007-05-18 11:50:00,38.94,38.95,38.89,38.9,29000.0,26.4443,26.4511,26.4103,26.4171,29000.0
2007-05-18 11:55:00,38.9,39.01,38.9,38.97,116200.0,26.4171,26.4918,26.4171,26.4646,116200.0
2007-05-18 12:00:00,38.95,38.97,38.9,38.94,88400.0,26.4511,26.4646,26.4171,26.4443,88400.0
2007-05-18 12:05:00,38.92,38.92,38.88,38.88,16200.0,26.4307,26.4307,26.4035,26.4035,16200.0
2007-05-18 12:10:00,38.88,38.88,38.77,38.8,56200.0,26.4035,26.4035,26.3288,26.3492,56200.0
2007-05-18 12:15:00,38.8,38.86,38.75,38.83,85400.0,26.3492,26.3899,26.3152,26.3696,85400.0
2007-05-18 12:20:00,38.83,38.87,38.81,38.85,32200.0,26.3696,26.3967,26.356,26.3831,32200.0
2007-05-18 12:25:00,38.86,38.87,38.82,38.84,20000.0,26.3899,26.3967,26.3628,26.3764,20000.0
2007-05-18 12:30:00,38.84,38.85,38.77,38.83,27800.0,26.3764,26.3831,26.3288,26.3696,27800.0
2007-05-18 12:35:00,38.84,38.85,38.81,38.85,43600.0,26.3764,26.3831,26.356,26.3831,43600.0
2007-05-18 12:40:00,38.85,38.95,38.85,38.91,38800.0,26.3831,26.4511,26.3831,26.4239,38800.0
2007-05-18 12:45:00,38.92,38.92,38.82,38.83,39400.0,26.4307,26.4307,26.3628,26.3696,39400.0
2007-05-18 12:50:00,38.83,38.87,38.81,38.85,41400.0,26.3696,26.3967,26.356,26.3831,41400.0
2007-05-18 12:55:00,38.85,38.88,38.83,38.83,12400.0,26.3831,26.4035,26.3696,26.3696,12400.0
2007-05-18 13:00:00,38.83,38.84,38.82,38.84,21800.0,26.3696,26.3764,26.3628,26.3764,21800.0
2007-05-18 13:05:00,38.83,38.85,38.83,38.85,21600.0,26.3696,26.3831,26.3696,26.3831,21600.0
2007-05-18 13:10:00,38.85,38.89,38.84,38.88,50000.0,26.3831,26.4103,26.3764,26.4035,50000.0
2007-05-18 13:15:00,38.87,38.87,38.87,38.87,10000.0,26.3967,26.3967,26.3967,26.3967,10000.0
2007-05-18 13:20:00,38.87,38.87,38.82,38.83,14600.0,26.3967,26.3967,26.3628,26.3696,14600.0
2007-05-18 13:25:00,38.83,38.84,38.83,38.83,34600.0,26.3696,26.3764,26.3696,26.3696,34600.0
2007-05-18 13:30:00,38.83,38.83,38.82,38.82,26400.0,26.3696,26.3696,26.3628,26.3628,26400.0
2007-05-18 13:35:00,38.83,38.84,38.82,38.83,38800.0,26.3696,26.3764,26.3628,26.3696,38800.0
2007-05-18 13:40:00,38.83,38.9,38.83,38.9,22800.0,26.3696,26.4171,26.3696,26.4171,22800.0
2007-05-18 13:45:00,38.9,38.93,38.88,38.88,12200.0,26.4171,26.4375,26.4035,26.4035,12200.0
2007-05-18 13:50:00,38.88,38.9,38.88,38.88,14400.0,26.4035,26.4171,26.4035,26.4035,14400.0
2007-05-18 13:55:00,38.88,38.91,38.88,38.91,11600.0,26.4035,26.4239,26.4035,26.4239,11600.0
2007-05-18 14:00:00,38.9,38.95,38.88,38.93,30800.0,26.4171,26.4511,26.4035,26.4375,30800.0
2007-05-18 14:05:00,38.93,38.96,38.93,38.94,10800.0,26.4375,26.4578,26.4375,26.4443,10800.0
2007-05-18 14:10:00,38.95,38.95,38.92,38.93,19600.0,26.4511,26.4511,26.4307,26.4375,19600.0
2007-05-18 14:15:00,38.93,39.01,38.92,38.95,23600.0,26.4375,26.4918,26.4307,26.4511,23600.0
2007-05-18 14:20:00,38.96,38.98,38.94,38.95,15200.0,26.4578,26.4714,26.4443,26.4511,15200.0
2007-05-18 14:25:00,38.95,38.96,38.93,38.95,49800.0,26.4511,26.4578,26.4375,26.4511,49800.0
2007-05-18 14:30:00,38.95,38.96,38.93,38.95,55600.0,26.4511,26.4578,26.4375,26.4511,55600.0
2007-05-18 14:35:00,38.95,38.96,38.92,38.92,44000.0,26.4511,26.4578,26.4307,26.4307,44000.0
2007-05-18 14:40:00,38.91,38.91,38.81,38.83,31200.0,26.4239,26.4239,26.356,26.3696,31200.0
2007-05-18 14:45:00,38.83,38.83,38.8,38.8,23400.0,26.3696,26.3696,26.3492,26.3492,23400.0
2007-05-18 14:50:00,38.8,38.8,38.78,38.8,21200.0,26.3492,26.3492,26.3356,26.3492,21200.0
2007-05-18 14:55:00,38.8,38.8,38.75,38.78,41400.0,26.3492,26.3492,26.3152,26.3356,41400.0
2007-05-18 15:00:00,38.77,38.77,38.74,38.75,33400.0,26.3288,26.3288,26.3084,26.3152,33400.0
2007-05-18 15:05:00,38.75,38.75,38.71,38.74,40800.0,26.3152,26.3152,26.2881,26.3084,40800.0
2007-05-18 15:10:00,38.74,38.74,38.72,38.74,30800.0,26.3084,26.3084,26.2949,26.3084,30800.0
2007-05-18 15:15:00,38.74,38.85,38.72,38.85,74200.0,26.3084,26.3831,26.2949,26.3831,74200.0
2007-05-18 15:20:00,38.85,38.86,38.77,38.77,25400.0,26.3831,26.3899,26.3288,26.3288,25400.0
2007-05-18 15:25:00,38.77,38.78,38.76,38.78,17800.0,26.3288,26.3356,26.322,26.3356,17800.0
2007-05-18 15:30:00,38.77,38.86,38.76,38.85,47800.0,26.3288,26.3899,26.322,26.3831,47800.0
2007-05-18 15:35:00,38.85,38.85,38.81,38.83,38800.0,26.3831,26.3831,26.356,26.3696,38800.0
2007-05-18 15:40:00,38.82,38.87,38.77,38.79,45200.0,26.3628,26.3967,26.3288,26.3424,45200.0
2007-05-18 15:45:00,38.79,38.85,38.78,38.83,50400.0,26.3424,26.3831,26.3356,26.3696,50400.0
2007-05-18 15:50:00,38.85,38.88,38.85,38.88,31800.0,26.3831,26.4035,26.3831,26.4035,31800.0
2007-05-18 15:55:00,38.88,38.9,38.83,38.85,58400.0,26.4035,26.4171,26.3696,26.3831,58400.0
2007-05-21 09:30:00,38.54,38.57,38.3,38.35,120400.0,26.1726,26.193,26.0096,26.0436,120400.0
2007-05-21 09:35:00,38.35,38.54,38.34,38.54,63400.0,26.0436,26.1726,26.0368,26.1726,63400.0
2007-05-21 09:40:00,38.54,38.68,38.54,38.6,48200.0,26.1726,26.2677,26.1726,26.2134,48200.0
2007-05-21 09:45:00,38.63,38.63,38.49,38.55,31400.0,26.2337,26.2337,26.1387,26.1794,31400.0
2007-05-21 09:50:00,38.55,38.6,38.53,38.59,27000.0,26.1794,26.2134,26.1658,26.2066,27000.0
2007-05-21 09:55:00,38.6,38.63,38.57,38.6,121000.0,26.2134,26.2337,26.193,26.2134,121000.0
2007-05-21 10:00:00,38.63,38.7,38.6,38.66,44400.0,26.2337,26.2813,26.2134,26.2541,44400.0
2007-05-21 10:05:00,38.66,38.77,38.64,38.77,38000.0,26.2541,26.3288,26.2405,26.3288,38000.0
2007-05-21 10:10:00,38.77,38.79,38.71,38.77,28800.0,26.3288,26.3424,26.2881,26.3288,28800.0
2007-05-21 10:15:00,38.77,38.77,38.73,38.74,23600.0,26.3288,26.3288,26.3017,26.3084,23600.0
2007-05-21 10:20:00,38.76,38.83,38.74,38.83,29400.0,26.322,26.3696,26.3084,26.3696,29400.0
2007-05-21 10:25:00,38.83,38.85,38.78,38.8,30600.0,26.3696,26.3831,26.3356,26.3492,30600.0
2007-05-21 10:30:00,38.8,38.86,38.79,38.84,27400.0,26.3492,26.3899,26.3424,26.3764,27400.0
2007-05-21 10:35:00,38.85,38.9,38.85,38.85,55600.0,26.3831,26.4171,26.3831,26.3831,55600.0
2007-05-21 10:40:00,38.85,38.9,38.83,38.89,36000.0,26.3831,26.4171,26.3696,26.4103,36000.0
2007-05-21 10:45:00,38.9,38.91,38.87,38.9,33400.0,26.4171,26.4239,26.3967,26.4171,33400.0
2007-05-21 10:50:00,38.91,38.93,38.88,38.93,28600.0,26.4239,26.4375,26.4035,26.4375,28600.0
2007-05-21 10:55:00,38.93,38.93,38.89,38.92,24600.0,26.4375,26.4375,26.4103,26.4307,24600.0
2007-05-21 11:00:00,38.92,38.92,38.91,38.91,14200.0,26.4307,26.4307,26.4239,26.4239,14200.0
2007-05-21 11:05:00,38.92,38.93,38.91,38.92,18000.0,26.4307,26.4375,26.4239,26.4307,18000.0
2007-05-21 11:10:00,38.93,38.95,38.92,38.95,28000.0,26.4375,26.4511,26.4307,26.4511,28000.0
2007-05-21 11:15:00,38.95,38.99,38.95,38.98,187800.0,26.4511,26.4782,26.4511,26.4714,187800.0
2007-05-21 11:20:00,38.98,38.98,38.93,38.96,36600.0,26.4714,26.4714,26.4375,26.4578,36600.0
2007-05-21 11:25:00,38.96,38.97,38.9,38.92,182200.0,26.4578,26.4646,26.4171,26.4307,182200.0
2007-05-21 11:30:00,38.92,38.92,38.88,38.89,23600.0,26.4307,26.4307,26.4035,26.4103,23600.0
2007-05-21 11:35:00,38.9,38.92,38.89,38.92,15400.0,26.4171,26.4307,26.4103,26.4307,15400.0
2007-05-21 11:40:00,38.92,38.94,38.92,38.94,15000.0,26.4307,26.4443,26.4307,26.4443,15000.0
2007-05-21 11:45:00,38.94,38.96,38.94,38.95,14000.0,26.4443,26.4578,26.4443,26.4511,14000.0
2007-05-21 11:50:00,38.95,38.99,38.94,38.98,18400.0,26.4511,26.4782,26.4443,26.4714,18400.0
2007-05-21 11:55:00,38.98,38.99,38.95,38.97,26400.0,26.4714,26.4782,26.4511,26.4646,26400.0
2007-05-21 12:00:00,38.99,38.99,38.98,38.99,17000.0,26.4782,26.4782,26.4714,26.4782,17000.0
2007-05-21 12:05:00,38.99,39.1,38.99,39.1,41600.0,26.4782,26.5529,26.4782,26.5529,41600.0
2007-05-21 12:10:00,39.1,39.13,39.1,39.13,29400.0,26.5529,26.5733,26.5529,26.5733,29400.0
2007-05-21 12:15:00,39.13,39.13,39.08,39.1,19200.0,26.5733,26.5733,26.5393,26.5529,19200.0
2007-05-21 12:20:00,39.1,39.16,39.1,39.1,38200.0,26.5529,26.5937,26.5529,26.5529,38200.0
2007-05-21 12:25:00,39.12,39.12,39.09,39.1,10400.0,26.5665,26.5665,26.5461,26.5529,10400.0
2007-05-21 12:30:00,39.1,39.13,39.1,39.13,16800.0,26.5529,26.5733,26.5529,26.5733,16800.0
2007-05-21 12:35:00,39.13,39.15,39.09,39.09,17800.0,26.5733,26.5869,26.5461,26.5461,17800.0
2007-05-21 12:40:00,39.09,39.09,39.05,39.05,8000.0,26.5461,26.5461,26.519,26.519,8000.0
2007-05-21 12:45:00,39.05,39.08,39.02,39.08,18800.0,26.519,26.5393,26.4986,26.5393,18800.0
2007-05-21 12:50:00,39.08,39.08,38.99,39.0,21600.0,26.5393,26.5393,26.4782,26.485,21600.0
2007-05-21 12:55:00,39.0,39.02,39.0,39.01,7000.0,26.485,26.4986,26.485,26.4918,7000.0
2007-05-21 13:00:00,39.02,39.08,39.02,39.08,8000.0,26.4986,26.5393,26.4986,26.5393,8000.0
2007-05-21 13:05:00,39.08,39.1,39.07,39.09,14600.0,26.5393,26.5529,26.5325,26.5461,14600.0
2007-05-21 13:10:00,39.09,39.11,39.08,39.09,8800.0,26.5461,26.5597,26.5393,26.5461,8800.0
2007-05-21 13:15:00,39.08,39.1,39.07,39.1,13000.0,26.5393,26.5529,26.5325,26.5529,13000.0
2007-05-21 13:20:00,39.09,39.09,39.07,39.08,13600.0,26.5461,26.5461,26.5325,26.5393,13600.0
2007-05-21 13:25:00,39.09,39.09,39.05,39.07,6200.0,26.5461,26.5461,26.519,26.5325,6200.0
2007-05-21 13:30:00,39.07,39.07,39.02,39.03,18800.0,26.5325,26.5325,26.4986,26.5054,18800.0
2007-05-21 13:35:00,39.03,39.03,38.99,39.01,23400.0,26.5054,26.5054,26.4782,26.4918,23400.0
2007-05-21 13:40:00,39.01,39.01,38.98,38.99,14600.0,26.4918,26.4918,26.4714,26.4782,14600.0
2007-05-21 13:45:00,38.99,39.02,38.98,39.0,17000.0,26.4782,26.4986,26.4714,26.485,17000.0
2007-05-21 13:50:00,39.01,39.02,38.99,39.02,14400.0,26.4918,26.4986,26.4782,26.4986,14400.0
2007-05-21 13:55:00,39.02,39.02,39.0,39.0,10800.0,26.4986,26.4986,26.485,26.485,10800.0
2007-05-21 14:00:00,39.01,39.01,38.99,38.99,33200.0,26.4918,26.4918,26.4782,26.4782,33200.0
2007-05-21 14:05:00,38.99,38.99,38.97,38.97,12200.0,26.4782,26.4782,26.4646,26.4646,12200.0
2007-05-21 14:10:00,38.97,38.98,38.95,38.95,11800.0,26.4646,26.4714,26.4511,26.4511,11800.0
2007-05-21 14:15:00,38.96,38.98,38.95,38.97,8400.0,26.4578,26.4714,26.4511,26.4646,8400.0
2007-05-21 14:20:00,38.98,38.99,38.98,38.99,10000.0,26.4714,26.4782,26.4714,26.4782,10000.0
2007-05-21 14:25:00,38.99,38.99,38.98,38.99,23000.0,26.4782,26.4782,26.4714,26.4782,23000.0
2007-05-21 14:30:00,38.99,39.0,38.99,39.0,9400.0,26.4782,26.485,26.4782,26.485,9400.0
2007-05-21 14:35:00,39.0,39.0,38.97,38.97,23600.0,26.485,26.485,26.4646,26.4646,23600.0
2007-05-21 14:40:00,38.97,38.99,38.97,38.99,13600.0,26.4646,26.4782,26.4646,26.4782,13600.0
2007-05-21 14:45:00,38.99,39.01,38.99,39.0,14200.0,26.4782,26.4918,26.4782,26.485,14200.0
2007-05-21 14:50:00,39.01,39.02,38.99,39.0,22800.0,26.4918,26.4986,26.4782,26.485,22800.0
2007-05-21 14:55:00,39.01,39.01,38.96,38.97,41200.0,26.4918,26.4918,26.4578,26.4646,41200.0
2007-05-21 15:00:00,38.97,38.97,38.92,38.93,15400.0,26.4646,26.4646,26.4307,26.4375,15400.0
2007-05-21 15:05:00,38.93,38.97,38.92,38.96,35000.0,26.4375,26.4646,26.4307,26.4578,35000.0
2007-05-21 15:10:00,38.96,39.0,38.95,39.0,26200.0,26.4578,26.485,26.4511,26.485,26200.0
2007-05-21 15:15:00,39.0,39.0,38.96,38.98,32800.0,26.485,26.485,26.4578,26.4714,32800.0
2007-05-21 15:20:00,38.98,38.98,38.95,38.98,30200.0,26.4714,26.4714,26.4511,26.4714,30200.0
2007-05-21 15:25:00,38.98,38.99,38.93,38.93,33800.0,26.4714,26.4782,26.4375,26.4375,33800.0
2007-05-21 15:30:00,38.94,38.96,38.9,38.91,32000.0,26.4443,26.4578,26.4171,26.4239,32000.0
2007-05-21 15:35:00,38.91,38.93,38.9,38.92,40600.0,26.4239,26.4375,26.4171,26.4307,40600.0
2007-05-21 15:40:00,38.92,38.95,38.92,38.93,40400.0,26.4307,26.4511,26.4307,26.4375,40400.0
2007-05-21 15:45:00,38.94,38.95,38.91,38.92,42800.0,26.4443,26.4511,26.4239,26.4307,42800.0
2007-05-21 15:50:00,38.93,38.96,38.93,38.95,44400.0,26.4375,26.4578,26.4375,26.4511,44400.0
2007-05-21 15:55:00,38.96,38.97,38.93,38.95,60400.0,26.4578,26.4646,26.4375,26.4511,60400.0
2007-05-22 09:30:00,38.82,38.82,38.69,38.76,51600.0,26.3628,26.3628,26.2745,26.322,51600.0
2007-05-22 09:35:00,38.76,38.85,38.74,38.81,40600.0,26.322,26.3831,26.3084,26.356,40600.0
2007-05-22 09:40:00,38.81,38.88,38.77,38.83,46200.0,26.356,26.4035,26.3288,26.3696,46200.0
2007-05-22 09:45:00,38.82,38.85,38.81,38.81,26400.0,26.3628,26.3831,26.356,26.356,26400.0
2007-05-22 09:50:00,38.81,38.81,38.7,38.74,56400.0,26.356,26.356,26.2813,26.3084,56400.0
2007-05-22 09:55:00,38.74,38.79,38.74,38.78,22800.0,26.3084,26.3424,26.3084,26.3356,22800.0
2007-05-22 10:00:00,38.78,38.84,38.78,38.82,21600.0,26.3356,26.3764,26.3356,26.3628,21600.0
2007-05-22 10:05:00,38.82,38.9,38.82,38.88,91000.0,26.3628,26.4171,26.3628,26.4035,91000.0
2007-05-22 10:10:00,38.88,38.95,38.87,38.94,19200.0,26.4035,26.4511,26.3967,26.4443,19200.0
2007-05-22 10:15:00,38.94,38.94,38.9,38.92,17200.0,26.4443,26.4443,26.4171,26.4307,17200.0
2007-05-22 10:20:00,38.92,38.92,38.88,38.88,15400.0,26.4307,26.4307,26.4035,26.4035,15400.0
2007-05-22 10:25:00,38.89,38.95,38.88,38.95,29000.0,26.4103,26.4511,26.4035,26.4511,29000.0
2007-05-22 10:30:00,38.97,38.98,38.89,38.9,34800.0,26.4646,26.4714,26.4103,26.4171,34800.0
2007-05-22 10:35:00,38.88,38.91,38.79,38.8,38200.0,26.4035,26.4239,26.3424,26.3492,38200.0
2007-05-22 10:40:00,38.8,38.91,38.8,38.9,8600.0,26.3492,26.4239,26.3492,26.4171,8600.0
2007-05-22 10:45:00,38.88,38.91,38.85,38.85,5200.0,26.4035,26.4239,26.3831,26.3831,5200.0
2007-05-22 10:50:00,38.85,38.85,38.8,38.8,12600.0,26.3831,26.3831,26.3492,26.3492,12600.0
2007-05-22 10:55:00,38.8,38.85,38.79,38.84,16600.0,26.3492,26.3831,26.3424,26.3764,16600.0
2007-05-22 11:00:00,38.83,38.84,38.78,38.78,10400.0,26.3696,26.3764,26.3356,26.3356,10400.0
2007-05-22 11:05:00,38.79,38.83,38.78,38.83,14200.0,26.3424,26.3696,26.3356,26.3696,14200.0
2007-05-22 11:10:00,38.83,38.84,38.8,38.81,19600.0,26.3696,26.3764,26.3492,26.356,19600.0
2007-05-22 11:15:00,38.81,38.83,38.78,38.82,10600.0,26.356,26.3696,26.3356,26.3628,10600.0
2007-05-22 11:20:00,38.83,38.85,38.81,38.82,10200.0,26.3696,26.3831,26.356,26.3628,10200.0
2007-05-22 11:25:00,38.82,38.83,38.8,38.83,16400.0,26.3628,26.3696,26.3492,26.3696,16400.0
2007-05-22 11:30:00,38.83,38.83,38.8,38.8,6800.0,26.3696,26.3696,26.3492,26.3492,6800.0
2007-05-22 11:35:00,38.8,38.82,38.8,38.8,17000.0,26.3492,26.3628,26.3492,26.3492,17000.0
2007-05-22 11:40:00,38.8,38.82,38.77,38.77,15200.0,26.3492,26.3628,26.3288,26.3288,15200.0
2007-05-22 11:45:00,38.78,38.78,38.76,38.76,6800.0,26.3356,26.3356,26.322,26.322,6800.0
2007-05-22 11:50:00,38.76,38.77,38.76,38.76,12400.0,26.322,26.3288,26.322,26.322,12400.0
2007-05-22 11:55:00,38.76,38.77,38.75,38.76,19000.0,26.322,26.3288,26.3152,26.322,19000.0
2007-05-22 12:00:00,38.77,38.77,38.75,38.75,5000.0,26.3288,26.3288,26.3152,26.3152,5000.0
2007-05-22 12:05:00,38.75,38.79,38.74,38.77,16600.0,26.3152,26.3424,26.3084,26.3288,16600.0
2007-05-22 12:10:00,38.77,38.77,38.76,38.76,6200.0,26.3288,26.3288,26.322,26.322,6200.0
2007-05-22 12:15:00,38.76,38.77,38.76,38.77,17200.0,26.322,26.3288,26.322,26.3288,17200.0
2007-05-22 12:20:00,38.77,38.8,38.77,38.79,10200.0,26.3288,26.3492,26.3288,26.3424,10200.0
2007-05-22 12:25:00,38.79,38.79,38.79,38.79,12200.0,26.3424,26.3424,26.3424,26.3424,12200.0
2007-05-22 12:30:00,38.8,38.83,38.8,38.82,16600.0,26.3492,26.3696,26.3492,26.3628,16600.0
2007-05-22 12:35:00,38.82,38.82,38.79,38.79,19800.0,26.3628,26.3628,26.3424,26.3424,19800.0
2007-05-22 12:40:00,38.8,38.85,38.8,38.85,13400.0,26.3492,26.3831,26.3492,26.3831,13400.0
2007-05-22 12:45:00,38.85,38.88,38.85,38.88,8000.0,26.3831,26.4035,26.3831,26.4035,8000.0
2007-05-22 12:50:00,38.88,38.95,38.88,38.95,22200.0,26.4035,26.4511,26.4035,26.4511,22200.0
2007-05-22 12:55:00,38.95,38.99,38.94,38.97,16400.0,26.4511,26.4782,26.4443,26.4646,16400.0
2007-05-22 13:00:00,38.98,38.98,38.96,38.96,10200.0,26.4714,26.4714,26.4578,26.4578,10200.0
2007-05-22 13:05:00,38.96,39.01,38.95,39.0,21400.0,26.4578,26.4918,26.4511,26.485,21400.0
2007-05-22 13:10:00,39.01,39.01,38.97,38.97,7200.0,26.4918,26.4918,26.4646,26.4646,7200.0
2007-05-22 13:15:00,38.97,38.99,38.94,38.94,16400.0,26.4646,26.4782,26.4443,26.4443,16400.0
2007-05-22 13:20:00,38.94,38.94,38.93,38.93,8000.0,26.4443,26.4443,26.4375,26.4375,8000.0
2007-05-22 13:25:00,38.92,38.93,38.9,38.9,12600.0,26.4307,26.4375,26.4171,26.4171,12600.0
2007-05-22 13:30:00,38.9,38.91,38.88,38.88,25200.0,26.4171,26.4239,26.4035,26.4035,25200.0
2007-05-22 13:35:00,38.88,38.88,38.85,38.86,14000.0,26.4035,26.4035,26.3831,26.3899,14000.0
2007-05-22 13:40:00,38.85,38.94,38.85,38.93,26000.0,26.3831,26.4443,26.3831,26.4375,26000.0
2007-05-22 13:45:00,38.93,38.98,38.92,38.95,12000.0,26.4375,26.4714,26.4307,26.4511,12000.0
2007-05-22 13:50:00,38.96,39.02,38.96,38.99,14800.0,26.4578,26.4986,26.4578,26.4782,14800.0
2007-05-22 13:55:00,38.99,39.0,38.97,38.97,14200.0,26.4782,26.485,26.4646,26.4646,14200.0
2007-05-22 14:00:00,38.97,39.02,38.96,39.02,13000.0,26.4646,26.4986,26.4578,26.4986,13000.0
2007-05-22 14:05:00,39.01,39.04,39.01,39.02,7000.0,26.4918,26.5122,26.4918,26.4986,7000.0
2007-05-22 14:10:00,39.02,39.04,39.01,39.03,8200.0,26.4986,26.5122,26.4918,26.5054,8200.0
2007-05-22 14:15:00,39.03,39.03,38.98,39.0,25400.0,26.5054,26.5054,26.4714,26.485,25400.0
2007-05-22 14:20:00,38.98,38.98,38.94,38.96,12600.0,26.4714,26.4714,26.4443,26.4578,12600.0
2007-05-22 14:25:00,38.96,39.0,38.96,38.99,9800.0,26.4578,26.485,26.4578,26.4782,9800.0
2007-05-22 14:30:00,38.99,39.0,38.99,39.0,8400.0,26.4782,26.485,26.4782,26.485,8400.0
2007-05-22 14:35:00,38.99,38.99,38.98,38.99,54400.0,26.4782,26.4782,26.4714,26.4782,54400.0
2007-05-22 14:40:00,38.99,38.99,38.98,38.99,42600.0,26.4782,26.4782,26.4714,26.4782,42600.0
2007-05-22 14:45:00,39.0,39.01,38.99,38.99,5000.0,26.485,26.4918,26.4782,26.4782,5000.0
2007-05-22 14:50:00,38.99,38.99,38.99,38.99,5200.0,26.4782,26.4782,26.4782,26.4782,5200.0
2007-05-22 14:55:00,38.99,38.99,38.98,38.99,25800.0,26.4782,26.4782,26.4714,26.4782,25800.0
2007-05-22 15:00:00,38.99,38.99,38.98,38.98,12800.0,26.4782,26.4782,26.4714,26.4714,12800.0
2007-05-22 15:05:00,38.98,38.99,38.98,38.99,13400.0,26.4714,26.4782,26.4714,26.4782,13400.0
2007-05-22 15:10:00,38.99,38.99,38.95,38.96,42200.0,26.4782,26.4782,26.4511,26.4578,42200.0
2007-05-22 15:15:00,38.96,38.96,38.95,38.96,47600.0,26.4578,26.4578,26.4511,26.4578,47600.0
2007-05-22 15:20:00,38.96,38.97,38.93,38.96,18600.0,26.4578,26.4646,26.4375,26.4578,18600.0
2007-05-22 15:25:00,38.96,39.02,38.96,38.99,24400.0,26.4578,26.4986,26.4578,26.4782,24400.0
2007-05-22 15:30:00,38.99,38.99,38.99,38.99,18800.0,26.4782,26.4782,26.4782,26.4782,18800.0
2007-05-22 15:35:00,38.99,38.99,38.99,38.99,39400.0,26.4782,26.4782,26.4782,26.4782,39400.0
2007-05-22 15:40:00,38.99,38.99,38.99,38.99,15600.0,26.4782,26.4782,26.4782,26.4782,15600.0
2007-05-22 15:45:00,38.99,38.99,38.98,38.98,49200.0,26.4782,26.4782,26.4714,26.4714,49200.0
2007-05-22 15:50:00,38.99,39.01,38.96,38.99,38800.0,26.4782,26.4918,26.4578,26.4782,38800.0
2007-05-22 15:55:00,38.99,38.99,38.95,38.97,30400.0,26.4782,26.4782,26.4511,26.4646,30400.0
2007-05-23 09:30:00,38.94,38.95,38.72,38.95,67600.0,26.4443,26.4511,26.2949,26.4511,67600.0
2007-05-23 09:35:00,38.98,38.98,38.93,38.94,12000.0,26.4714,26.4714,26.4375,26.4443,12000.0
2007-05-23 09:40:00,38.96,38.99,38.88,38.97,36000.0,26.4578,26.4782,26.4035,26.4646,36000.0
2007-05-23 09:45:00,38.97,39.05,38.97,39.05,30200.0,26.4646,26.519,26.4646,26.519,30200.0
2007-05-23 09:50:00,39.05,39.1,38.99,39.0,44200.0,26.519,26.5529,26.4782,26.485,44200.0
2007-05-23 09:55:00,39.01,39.16,39.01,39.07,9600.0,26.4918,26.5937,26.4918,26.5325,9600.0
2007-05-23 10:00:00,39.08,39.3,39.07,39.13,36200.0,26.5393,26.6887,26.5325,26.5733,36200.0
2007-05-23 10:05:00,39.14,39.2,39.04,39.05,18800.0,26.5801,26.6208,26.5122,26.519,18800.0
2007-05-23 10:10:00,39.05,39.06,39.0,39.0,17400.0,26.519,26.5258,26.485,26.485,17400.0
2007-05-23 10:15:00,39.02,39.07,38.99,39.04,17200.0,26.4986,26.5325,26.4782,26.5122,17200.0
2007-05-23 10:20:00,39.02,39.02,38.99,38.99,12600.0,26.4986,26.4986,26.4782,26.4782,12600.0
2007-05-23 10:25:00,38.99,39.05,38.99,39.02,11400.0,26.4782,26.519,26.4782,26.4986,11400.0
2007-05-23 10:30:00,39.02,39.06,38.98,39.03,26200.0,26.4986,26.5258,26.4714,26.5054,26200.0
2007-05-23 10:35:00,39.02,39.02,38.97,38.99,21400.0,26.4986,26.4986,26.4646,26.4782,21400.0
2007-05-23 10:40:00,38.99,39.02,38.93,38.94,27400.0,26.4782,26.4986,26.4375,26.4443,27400.0
2007-05-23 10:45:00,38.94,38.96,38.86,38.89,18600.0,26.4443,26.4578,26.3899,26.4103,18600.0
2007-05-23 10:50:00,38.87,38.96,38.85,38.91,18800.0,26.3967,26.4578,26.3831,26.4239,18800.0
2007-05-23 10:55:00,38.9,38.91,38.88,38.88,1800.0,26.4171,26.4239,26.4035,26.4035,1800.0
2007-05-23 11:00:00,38.88,38.89,38.85,38.89,8000.0,26.4035,26.4103,26.3831,26.4103,8000.0
2007-05-23 11:05:00,38.88,38.91,38.85,38.9,7000.0,26.4035,26.4239,26.3831,26.4171,7000.0
2007-05-23 11:10:00,38.88,38.9,38.85,38.86,13800.0,26.4035,26.4171,26.3831,26.3899,13800.0
2007-05-23 11:15:00,38.86,38.87,38.82,38.85,13800.0,26.3899,26.3967,26.3628,26.3831,13800.0
2007-05-23 11:20:00,38.85,38.89,38.84,38.87,11200.0,26.3831,26.4103,26.3764,26.3967,11200.0
2007-05-23 11:25:00,38.88,38.89,38.87,38.89,19800.0,26.4035,26.4103,26.3967,26.4103,19800.0
2007-05-23 11:30:00,38.9,38.9,38.87,38.88,18600.0,26.4171,26.4171,26.3967,26.4035,18600.0
2007-05-23 11:35:00,38.88,38.96,38.88,38.95,35400.0,26.4035,26.4578,26.4035,26.4511,35400.0
2007-05-23 11:40:00,38.95,38.99,38.94,38.99,27600.0,26.4511,26.4782,26.4443,26.4782,27600.0
2007-05-23 11:45:00,38.98,38.99,38.97,38.98,9800.0,26.4714,26.4782,26.4646,26.4714,9800.0
2007-05-23 11:50:00,38.97,38.97,38.97,38.97,1600.0,26.4646,26.4646,26.4646,26.4646,1600.0
2007-05-23 11:55:00,38.97,38.97,38.89,38.89,3000.0,26.4646,26.4646,26.4103,26.4103,3000.0
2007-05-23 12:00:00,38.87,38.89,38.87,38.87,8000.0,26.3967,26.4103,26.3967,26.3967,8000.0
2007-05-23 12:05:00,38.87,38.88,38.83,38.83,29200.0,26.3967,26.4035,26.3696,26.3696,29200.0
2007-05-23 12:10:00,38.83,38.85,38.78,38.82,30000.0,26.3696,26.3831,26.3356,26.3628,30000.0
2007-05-23 12:15:00,38.82,38.84,38.78,38.82,25200.0,26.3628,26.3764,26.3356,26.3628,25200.0
2007-05-23 12:20:00,38.83,38.83,38.78,38.78,18200.0,26.3696,26.3696,26.3356,26.3356,18200.0
2007-05-23 12:25:00,38.79,38.82,38.78,38.82,16200.0,26.3424,26.3628,26.3356,26.3628,16200.0
2007-05-23 12:30:00,38.82,38.82,38.79,38.81,9400.0,26.3628,26.3628,26.3424,26.356,9400.0
2007-05-23 12:35:00,38.8,38.8,38.79,38.8,8600.0,26.3492,26.3492,26.3424,26.3492,8600.0
2007-05-23 12:40:00,38.79,38.82,38.79,38.81,7000.0,26.3424,26.3628,26.3424,26.356,7000.0
2007-05-23 12:45:00,38.81,38.84,38.79,38.84,17000.0,26.356,26.3764,26.3424,26.3764,17000.0
2007-05-23 12:50:00,38.84,38.88,38.84,38.88,12800.0,26.3764,26.4035,26.3764,26.4035,12800.0
2007-05-23 12:55:00,38.88,38.88,38.87,38.88,7400.0,26.4035,26.4035,26.3967,26.4035,7400.0
2007-05-23 13:00:00,38.88,38.9,38.88,38.88,3800.0,26.4035,26.4171,26.4035,26.4035,3800.0
2007-05-23 13:05:00,38.88,38.94,38.88,38.92,13800.0,26.4035,26.4443,26.4035,26.4307,13800.0
2007-05-23 13:10:00,38.93,38.93,38.91,38.92,5000.0,26.4375,26.4375,26.4239,26.4307,5000.0
2007-05-23 13:15:00,38.91,38.92,38.9,38.9,2000.0,26.4239,26.4307,26.4171,26.4171,2000.0
2007-05-23 13:20:00,38.9,38.91,38.89,38.91,6200.0,26.4171,26.4239,26.4103,26.4239,6200.0
2007-05-23 13:25:00,38.91,38.92,38.91,38.91,4800.0,26.4239,26.4307,26.4239,26.4239,4800.0
2007-05-23 13:30:00,38.91,38.91,38.88,38.9,5000.0,26.4239,26.4239,26.4035,26.4171,5000.0
2007-05-23 13:35:00,38.9,38.92,38.88,38.88,12800.0,26.4171,26.4307,26.4035,26.4035,12800.0
2007-05-23 13:40:00,38.88,38.97,38.87,38.96,27800.0,26.4035,26.4646,26.3967,26.4578,27800.0
2007-05-23 13:45:00,38.95,38.95,38.89,38.89,9400.0,26.4511,26.4511,26.4103,26.4103,9400.0
2007-05-23 13:50:00,38.88,38.93,38.87,38.89,16600.0,26.4035,26.4375,26.3967,26.4103,16600.0
2007-05-23 13:55:00,38.88,38.88,38.83,38.84,12800.0,26.4035,26.4035,26.3696,26.3764,12800.0
2007-05-23 14:00:00,38.85,38.87,38.8,38.82,19000.0,26.3831,26.3967,26.3492,26.3628,19000.0
2007-05-23 14:05:00,38.82,38.86,38.81,38.82,23000.0,26.3628,26.3899,26.356,26.3628,23000.0
2007-05-23 14:10:00,38.82,38.84,38.82,38.83,8400.0,26.3628,26.3764,26.3628,26.3696,8400.0
2007-05-23 14:15:00,38.83,38.84,38.74,38.74,23600.0,26.3696,26.3764,26.3084,26.3084,23600.0
2007-05-23 14:20:00,38.74,38.76,38.74,38.75,20000.0,26.3084,26.322,26.3084,26.3152,20000.0
2007-05-23 14:25:00,38.74,38.74,38.67,38.67,32200.0,26.3084,26.3084,26.2609,26.2609,32200.0
2007-05-23 14:30:00,38.67,38.73,38.67,38.71,13600.0,26.2609,26.3017,26.2609,26.2881,13600.0
2007-05-23 14:35:00,38.71,38.72,38.7,38.71,6600.0,26.2881,26.2949,26.2813,26.2881,6600.0
2007-05-23 14:40:00,38.7,38.71,38.67,38.69,12600.0,26.2813,26.2881,26.2609,26.2745,12600.0
2007-05-23 14:45:00,38.7,38.79,38.69,38.74,14600.0,26.2813,26.3424,26.2745,26.3084,14600.0
2007-05-23 14:50:00,38.74,38.77,38.74,38.75,10600.0,26.3084,26.3288,26.3084,26.3152,10600.0
2007-05-23 14:55:00,38.76,38.8,38.76,38.76,7400.0,26.322,26.3492,26.322,26.322,7400.0
2007-05-23 15:00:00,38.77,38.79,38.76,38.78,17000.0,26.3288,26.3424,26.322,26.3356,17000.0
2007-05-23 15:05:00,38.78,38.81,38.77,38.79,50600.0,26.3356,26.356,26.3288,26.3424,50600.0
2007-05-23 15:10:00,38.77,38.81,38.74,38.8,27200.0,26.3288,26.356,26.3084,26.3492,27200.0
2007-05-23 15:15:00,38.8,38.82,38.77,38.77,30000.0,26.3492,26.3628,26.3288,26.3288,30000.0
2007-05-23 15:20:00,38.77,38.82,38.74,38.82,34800.0,26.3288,26.3628,26.3084,26.3628,34800.0
2007-05-23 15:25:00,38.82,38.84,38.77,38.77,18400.0,26.3628,26.3764,26.3288,26.3288,18400.0
2007-05-23 15:30:00,38.78,38.79,38.72,38.76,25200.0,26.3356,26.3424,26.2949,26.322,25200.0
2007-05-23 15:35:00,38.75,38.82,38.74,38.78,30000.0,26.3152,26.3628,26.3084,26.3356,30000.0
2007-05-23 15:40:00,38.78,38.79,38.74,38.77,44600.0,26.3356,26.3424,26.3084,26.3288,44600.0
2007-05-23 15:45:00,38.78,38.78,38.72,38.72,32800.0,26.3356,26.3356,26.2949,26.2949,32800.0
2007-05-23 15:50:00,38.72,38.72,38.66,38.69,46600.0,26.2949,26.2949,26.2541,26.2745,46600.0
2007-05-23 15:55:00,38.69,38.7,38.64,38.65,26600.0,26.2745,26.2813,26.2405,26.2473,26600.0
2007-05-24 09:30:00,38.44,38.55,38.44,38.5,55000.0,26.1047,26.1794,26.1047,26.1455,55000.0
2007-05-24 09:35:00,38.5,38.54,38.33,38.33,23000.0,26.1455,26.1726,26.03,26.03,23000.0
2007-05-24 09:40:00,38.33,38.33,38.29,38.32,24200.0,26.03,26.03,26.0028,26.0232,24200.0
2007-05-24 09:45:00,38.32,38.45,38.29,38.45,31600.0,26.0232,26.1115,26.0028,26.1115,31600.0
2007-05-24 09:50:00,38.46,38.52,38.45,38.49,67800.0,26.1183,26.159,26.1115,26.1387,67800.0
2007-05-24 09:55:00,38.5,38.51,38.45,38.48,44200.0,26.1455,26.1523,26.1115,26.1319,44200.0
2007-05-24 10:00:00,38.48,38.61,38.48,38.56,91400.0,26.1319,26.2202,26.1319,26.1862,91400.0
2007-05-24 10:05:00,38.57,38.62,38.52,38.52,35000.0,26.193,26.227,26.159,26.159,35000.0
2007-05-24 10:10:00,38.53,38.56,38.47,38.49,42600.0,26.1658,26.1862,26.1251,26.1387,42600.0
2007-05-24 10:15:00,38.49,38.53,38.44,38.5,25800.0,26.1387,26.1658,26.1047,26.1455,25800.0
2007-05-24 10:20:00,38.49,38.53,38.46,38.52,19200.0,26.1387,26.1658,26.1183,26.159,19200.0
2007-05-24 10:25:00,38.52,38.53,38.49,38.52,23000.0,26.159,26.1658,26.1387,26.159,23000.0
2007-05-24 10:30:00,38.51,38.55,38.42,38.52,33800.0,26.1523,26.1794,26.0911,26.159,33800.0
2007-05-24 10:35:00,38.5,38.51,38.42,38.42,14200.0,26.1455,26.1523,26.0911,26.0911,14200.0
2007-05-24 10:40:00,38.4,38.5,38.4,38.4,20000.0,26.0775,26.1455,26.0775,26.0775,20000.0
2007-05-24 10:45:00,38.38,38.45,38.36,38.45,61600.0,26.064,26.1115,26.0504,26.1115,61600.0
2007-05-24 10:50:00,38.46,38.49,38.43,38.45,13200.0,26.1183,26.1387,26.0979,26.1115,13200.0
2007-05-24 10:55:00,38.44,38.44,38.31,38.33,12800.0,26.1047,26.1047,26.0164,26.03,12800.0
2007-05-24 11:00:00,38.34,38.42,38.31,38.41,12200.0,26.0368,26.0911,26.0164,26.0843,12200.0
2007-05-24 11:05:00,38.41,38.49,38.41,38.49,7600.0,26.0843,26.1387,26.0843,26.1387,7600.0
2007-05-24 11:10:00,38.47,38.48,38.38,38.41,6200.0,26.1251,26.1319,26.064,26.0843,6200.0
2007-05-24 11:15:00,38.39,38.4,38.24,38.27,15000.0,26.0708,26.0775,25.9689,25.9893,15000.0
2007-05-24 11:20:00,38.27,38.27,38.24,38.24,17000.0,25.9893,25.9893,25.9689,25.9689,17000.0
2007-05-24 11:25:00,38.24,38.27,38.17,38.19,21600.0,25.9689,25.9893,25.9214,25.9349,21600.0
2007-05-24 11:30:00,38.2,38.22,38.13,38.2,49400.0,25.9417,25.9553,25.8942,25.9417,49400.0
2007-05-24 11:35:00,38.23,38.24,38.22,38.24,8600.0,25.9621,25.9689,25.9553,25.9689,8600.0
2007-05-24 11:40:00,38.23,38.25,38.2,38.25,17800.0,25.9621,25.9757,25.9417,25.9757,17800.0
2007-05-24 11:45:00,38.24,38.32,38.24,38.32,28600.0,25.9689,26.0232,25.9689,26.0232,28600.0
2007-05-24 11:50:00,38.33,38.38,38.33,38.38,10000.0,26.03,26.064,26.03,26.064,10000.0
2007-05-24 11:55:00,38.36,38.44,38.36,38.43,14400.0,26.0504,26.1047,26.0504,26.0979,14400.0
2007-05-24 12:00:00,38.43,38.43,38.41,38.41,21400.0,26.0979,26.0979,26.0843,26.0843,21400.0
2007-05-24 12:05:00,38.41,38.45,38.38,38.4,35600.0,26.0843,26.1115,26.064,26.0775,35600.0
2007-05-24 12:10:00,38.39,38.42,38.35,38.39,23800.0,26.0708,26.0911,26.0436,26.0708,23800.0
2007-05-24 12:15:00,38.4,38.41,38.37,38.38,26200.0,26.0775,26.0843,26.0572,26.064,26200.0
2007-05-24 12:20:00,38.38,38.44,38.35,38.44,48200.0,26.064,26.1047,26.0436,26.1047,48200.0
2007-05-24 12:25:00,38.44,38.45,38.38,38.4,19600.0,26.1047,26.1115,26.064,26.0775,19600.0
2007-05-24 12:30:00,38.38,38.42,38.27,38.29,26800.0,26.064,26.0911,25.9893,26.0028,26800.0
2007-05-24 12:35:00,38.28,38.3,38.23,38.27,28000.0,25.9961,26.0096,25.9621,25.9893,28000.0
2007-05-24 12:40:00,38.27,38.37,38.25,38.36,36400.0,25.9893,26.0572,25.9757,26.0504,36400.0
2007-05-24 12:45:00,38.37,38.4,38.35,38.38,17800.0,26.0572,26.0775,26.0436,26.064,17800.0
2007-05-24 12:50:00,38.39,38.42,38.36,38.42,14400.0,26.0708,26.0911,26.0504,26.0911,14400.0
2007-05-24 12:55:00,38.43,38.49,38.43,38.48,32000.0,26.0979,26.1387,26.0979,26.1319,32000.0
2007-05-24 13:00:00,38.48,38.49,38.48,38.49,6600.0,26.1319,26.1387,26.1319,26.1387,6600.0
2007-05-24 13:05:00,38.49,38.49,38.4,38.4,16600.0,26.1387,26.1387,26.0775,26.0775,16600.0
2007-05-24 13:10:00,38.41,38.47,38.41,38.43,22800.0,26.0843,26.1251,26.0843,26.0979,22800.0
2007-05-24 13:15:00,38.42,38.56,38.42,38.52,24600.0,26.0911,26.1862,26.0911,26.159,24600.0
2007-05-24 13:20:00,38.52,38.57,38.51,38.55,39800.0,26.159,26.193,26.1523,26.1794,39800.0
2007-05-24 13:25:00,38.54,38.55,38.49,38.5,14600.0,26.1726,26.1794,26.1387,26.1455,14600.0
2007-05-24 13:30:00,38.49,38.49,38.43,38.43,17800.0,26.1387,26.1387,26.0979,26.0979,17800.0
2007-05-24 13:35:00,38.43,38.45,38.38,38.38,16400.0,26.0979,26.1115,26.064,26.064,16400.0
2007-05-24 13:40:00,38.39,38.54,38.39,38.54,24800.0,26.0708,26.1726,26.0708,26.1726,24800.0
2007-05-24 13:45:00,38.54,38.56,38.51,38.51,19200.0,26.1726,26.1862,26.1523,26.1523,19200.0
2007-05-24 13:50:00,38.51,38.53,38.49,38.51,25400.0,26.1523,26.1658,26.1387,26.1523,25400.0
2007-05-24 13:55:00,38.51,38.58,38.51,38.57,48400.0,26.1523,26.1998,26.1523,26.193,48400.0
2007-05-24 14:00:00,38.55,38.57,38.46,38.46,21600.0,26.1794,26.193,26.1183,26.1183,21600.0
2007-05-24 14:05:00,38.46,38.48,38.43,38.44,18400.0,26.1183,26.1319,26.0979,26.1047,18400.0
2007-05-24 14:10:00,38.45,38.46,38.3,38.32,31600.0,26.1115,26.1183,26.0096,26.0232,31600.0
2007-05-24 14:15:00,38.33,38.42,38.32,38.42,25200.0,26.03,26.0911,26.0232,26.0911,25200.0
2007-05-24 14:20:00,38.43,38.48,38.41,38.43,23000.0,26.0979,26.1319,26.0843,26.0979,23000.0
2007-05-24 14:25:00,38.43,38.47,38.42,38.46,47200.0,26.0979,26.1251,26.0911,26.1183,47200.0
2007-05-24 14:30:00,38.46,38.47,38.43,38.47,31000.0,26.1183,26.1251,26.0979,26.1251,31000.0
2007-05-24 14:35:00,38.47,38.47,38.43,38.45,79400.0,26.1251,26.1251,26.0979,26.1115,79400.0
2007-05-24 14:40:00,38.45,38.5,38.43,38.5,53600.0,26.1115,26.1455,26.0979,26.1455,53600.0
2007-05-24 14:45:00,38.49,38.49,38.43,38.45,65000.0,26.1387,26.1387,26.0979,26.1115,65000.0
2007-05-24 14:50:00,38.45,38.48,38.43,38.46,29000.0,26.1115,26.1319,26.0979,26.1183,29000.0
2007-05-24 14:55:00,38.45,38.45,38.35,38.4,16600.0,26.1115,26.1115,26.0436,26.0775,16600.0
2007-05-24 15:00:00,38.4,38.49,38.4,38.44,30600.0,26.0775,26.1387,26.0775,26.1047,30600.0
2007-05-24 15:05:00,38.43,38.49,38.38,38.47,30800.0,26.0979,26.1387,26.064,26.1251,30800.0
2007-05-24 15:10:00,38.47,38.47,38.37,38.44,29200.0,26.1251,26.1251,26.0572,26.1047,29200.0
2007-05-24 15:15:00,38.43,38.44,38.31,38.31,22200.0,26.0979,26.1047,26.0164,26.0164,22200.0
2007-05-24 15:20:00,38.31,38.37,38.31,38.35,28800.0,26.0164,26.0572,26.0164,26.0436,28800.0
2007-05-24 15:25:00,38.35,38.38,38.35,38.38,40600.0,26.0436,26.064,26.0436,26.064,40600.0
2007-05-24 15:30:00,38.39,38.42,38.34,38.37,30800.0,26.0708,26.0911,26.0368,26.0572,30800.0
2007-05-24 15:35:00,38.36,38.37,38.29,38.3,81400.0,26.0504,26.0572,26.0028,26.0096,81400.0
2007-05-24 15:40:00,38.3,38.35,38.29,38.3,71600.0,26.0096,26.0436,26.0028,26.0096,71600.0
2007-05-24 15:45:00,38.3,38.34,38.3,38.34,68400.0,26.0096,26.0368,26.0096,26.0368,68400.0
2007-05-24 15:50:00,38.33,38.33,38.27,38.28,32800.0,26.03,26.03,25.9893,25.9961,32800.0
2007-05-24 15:55:00,38.29,38.31,38.26,38.31,99200.0,26.0028,26.0164,25.9825,26.0164,99200.0
2007-05-25 09:30:00,38.33,38.49,38.33,38.35,29400.0,26.03,26.1387,26.03,26.0436,29400.0
2007-05-25 09:35:00,38.35,38.38,38.28,38.37,10400.0,26.0436,26.064,25.9961,26.0572,10400.0
2007-05-25 09:40:00,38.38,38.55,38.38,38.49,18200.0,26.064,26.1794,26.064,26.1387,18200.0
2007-05-25 09:45:00,38.48,38.6,38.48,38.54,11000.0,26.1319,26.2134,26.1319,26.1726,11000.0
2007-05-25 09:50:00,38.52,38.53,38.38,38.38,115000.0,26.159,26.1658,26.064,26.064,115000.0
2007-05-25 09:55:00,38.38,38.44,38.38,38.44,5000.0,26.064,26.1047,26.064,26.1047,5000.0
2007-05-25 10:00:00,38.44,38.44,38.33,38.41,17200.0,26.1047,26.1047,26.03,26.0843,17200.0
2007-05-25 10:05:00,38.38,38.52,38.38,38.52,7000.0,26.064,26.159,26.064,26.159,7000.0
2007-05-25 10:10:00,38.52,38.57,38.52,38.55,16800.0,26.159,26.193,26.159,26.1794,16800.0
2007-05-25 10:15:00,38.55,38.57,38.53,38.56,14200.0,26.1794,26.193,26.1658,26.1862,14200.0
2007-05-25 10:20:00,38.54,38.55,38.47,38.48,6800.0,26.1726,26.1794,26.1251,26.1319,6800.0
2007-05-25 10:25:00,38.48,38.55,38.48,38.53,8600.0,26.1319,26.1794,26.1319,26.1658,8600.0
2007-05-25 10:30:00,38.55,38.58,38.53,38.53,13400.0,26.1794,26.1998,26.1658,26.1658,13400.0
2007-05-25 10:35:00,38.55,38.61,38.54,38.61,24200.0,26.1794,26.2202,26.1726,26.2202,24200.0
2007-05-25 10:40:00,38.62,38.62,38.55,38.59,31000.0,26.227,26.227,26.1794,26.2066,31000.0
2007-05-25 10:45:00,38.59,38.59,38.56,38.56,10000.0,26.2066,26.2066,26.1862,26.1862,10000.0
2007-05-25 10:50:00,38.56,38.56,38.53,38.54,9800.0,26.1862,26.1862,26.1658,26.1726,9800.0
2007-05-25 10:55:00,38.52,38.52,38.47,38.49,11200.0,26.159,26.159,26.1251,26.1387,11200.0
2007-05-25 11:00:00,38.49,38.51,38.49,38.49,6600.0,26.1387,26.1523,26.1387,26.1387,6600.0
2007-05-25 11:05:00,38.49,38.5,38.42,38.44,13600.0,26.1387,26.1455,26.0911,26.1047,13600.0
2007-05-25 11:10:00,38.44,38.47,38.44,38.47,3200.0,26.1047,26.1251,26.1047,26.1251,3200.0
2007-05-25 11:15:00,38.47,38.56,38.47,38.55,13400.0,26.1251,26.1862,26.1251,26.1794,13400.0
2007-05-25 11:20:00,38.56,38.56,38.45,38.46,13200.0,26.1862,26.1862,26.1115,26.1183,13200.0
2007-05-25 11:25:00,38.46,38.5,38.46,38.49,7000.0,26.1183,26.1455,26.1183,26.1387,7000.0
2007-05-25 11:30:00,38.49,38.55,38.49,38.55,4400.0,26.1387,26.1794,26.1387,26.1794,4400.0
2007-05-25 11:35:00,38.55,38.56,38.54,38.55,5800.0,26.1794,26.1862,26.1726,26.1794,5800.0
2007-05-25 11:40:00,38.55,38.55,38.5,38.5,7400.0,26.1794,26.1794,26.1455,26.1455,7400.0
2007-05-25 11:45:00,38.5,38.5,38.47,38.47,9000.0,26.1455,26.1455,26.1251,26.1251,9000.0
2007-05-25 11:50:00,38.47,38.48,38.45,38.45,12800.0,26.1251,26.1319,26.1115,26.1115,12800.0
2007-05-25 11:55:00,38.45,38.45,38.43,38.44,13000.0,26.1115,26.1115,26.0979,26.1047,13000.0
2007-05-25 12:00:00,38.45,38.47,38.44,38.47,15600.0,26.1115,26.1251,26.1047,26.1251,15600.0
2007-05-25 12:05:00,38.47,38.47,38.44,38.44,12400.0,26.1251,26.1251,26.1047,26.1047,12400.0
2007-05-25 12:10:00,38.44,38.44,38.35,38.37,16400.0,26.1047,26.1047,26.0436,26.0572,16400.0
2007-05-25 12:15:00,38.35,38.36,38.33,38.36,15000.0,26.0436,26.0504,26.03,26.0504,15000.0
2007-05-25 12:20:00,38.36,38.37,38.34,38.36,8200.0,26.0504,26.0572,26.0368,26.0504,8200.0
2007-05-25 12:25:00,38.36,38.36,38.33,38.33,9000.0,26.0504,26.0504,26.03,26.03,9000.0
2007-05-25 12:30:00,38.32,38.35,38.32,38.35,7600.0,26.0232,26.0436,26.0232,26.0436,7600.0
2007-05-25 12:35:00,38.36,38.39,38.35,38.38,10800.0,26.0504,26.0708,26.0436,26.064,10800.0
2007-05-25 12:40:00,38.38,38.38,38.35,38.35,11400.0,26.064,26.064,26.0436,26.0436,11400.0
2007-05-25 12:45:00,38.35,38.35,38.35,38.35,6200.0,26.0436,26.0436,26.0436,26.0436,6200.0
2007-05-25 12:50:00,38.35,38.35,38.34,38.35,7200.0,26.0436,26.0436,26.0368,26.0436,7200.0
2007-05-25 12:55:00,38.35,38.37,38.35,38.37,5000.0,26.0436,26.0572,26.0436,26.0572,5000.0
2007-05-25 13:00:00,38.37,38.42,38.37,38.42,7200.0,26.0572,26.0911,26.0572,26.0911,7200.0
2007-05-25 13:05:00,38.43,38.47,38.43,38.44,7000.0,26.0979,26.1251,26.0979,26.1047,7000.0
2007-05-25 13:10:00,38.44,38.47,38.44,38.47,8600.0,26.1047,26.1251,26.1047,26.1251,8600.0
2007-05-25 13:15:00,38.47,38.48,38.46,38.46,17000.0,26.1251,26.1319,26.1183,26.1183,17000.0
2007-05-25 13:20:00,38.45,38.45,38.42,38.43,11000.0,26.1115,26.1115,26.0911,26.0979,11000.0
2007-05-25 13:25:00,38.42,38.43,38.4,38.4,14400.0,26.0911,26.0979,26.0775,26.0775,14400.0
2007-05-25 13:30:00,38.4,38.4,38.38,38.4,15600.0,26.0775,26.0775,26.064,26.0775,15600.0
2007-05-25 13:35:00,38.4,38.41,38.38,38.39,21400.0,26.0775,26.0843,26.064,26.0708,21400.0
2007-05-25 13:40:00,38.39,38.39,38.38,38.38,23400.0,26.0708,26.0708,26.064,26.064,23400.0
2007-05-25 13:45:00,38.38,38.38,38.35,38.38,13200.0,26.064,26.064,26.0436,26.064,13200.0
2007-05-25 13:50:00,38.37,38.37,38.37,38.37,11000.0,26.0572,26.0572,26.0572,26.0572,11000.0
2007-05-25 13:55:00,38.37,38.38,38.37,38.38,5000.0,26.0572,26.064,26.0572,26.064,5000.0
2007-05-25 14:00:00,38.38,38.42,38.38,38.41,21200.0,26.064,26.0911,26.064,26.0843,21200.0
2007-05-25 14:05:00,38.41,38.41,38.38,38.38,15600.0,26.0843,26.0843,26.064,26.064,15600.0
2007-05-25 14:10:00,38.38,38.4,38.38,38.38,15000.0,26.064,26.0775,26.064,26.064,15000.0
2007-05-25 14:15:00,38.38,38.38,38.34,38.38,10800.0,26.064,26.064,26.0368,26.064,10800.0
2007-05-25 14:20:00,38.39,38.48,38.39,38.48,18200.0,26.0708,26.1319,26.0708,26.1319,18200.0
2007-05-25 14:25:00,38.47,38.48,38.45,38.46,16800.0,26.1251,26.1319,26.1115,26.1183,16800.0
2007-05-25 14:30:00,38.45,38.46,38.45,38.46,9400.0,26.1115,26.1183,26.1115,26.1183,9400.0
2007-05-25 14:35:00,38.46,38.47,38.46,38.47,12800.0,26.1183,26.1251,26.1183,26.1251,12800.0
2007-05-25 14:40:00,38.48,38.53,38.47,38.53,18400.0,26.1319,26.1658,26.1251,26.1658,18400.0
2007-05-25 14:45:00,38.53,38.55,38.51,38.52,8200.0,26.1658,26.1794,26.1523,26.159,8200.0
2007-05-25 14:50:00,38.52,38.52,38.48,38.49,18600.0,26.159,26.159,26.1319,26.1387,18600.0
2007-05-25 14:55:00,38.49,38.52,38.48,38.51,119200.0,26.1387,26.159,26.1319,26.1523,119200.0
2007-05-25 15:00:00,38.51,38.54,38.51,38.53,12000.0,26.1523,26.1726,26.1523,26.1658,12000.0
2007-05-25 15:05:00,38.53,38.53,38.52,38.52,6800.0,26.1658,26.1658,26.159,26.159,6800.0
2007-05-25 15:10:00,38.52,38.56,38.49,38.49,26800.0,26.159,26.1862,26.1387,26.1387,26800.0
2007-05-25 15:15:00,38.49,38.51,38.47,38.48,16200.0,26.1387,26.1523,26.1251,26.1319,16200.0
2007-05-25 15:20:00,38.47,38.49,38.45,38.49,15200.0,26.1251,26.1387,26.1115,26.1387,15200.0
2007-05-25 15:25:00,38.49,38.5,38.49,38.49,17600.0,26.1387,26.1455,26.1387,26.1387,17600.0
2007-05-25 15:30:00,38.49,38.52,38.49,38.52,17400.0,26.1387,26.159,26.1387,26.159,17400.0
2007-05-25 15:35:00,38.52,38.52,38.51,38.52,12000.0,26.159,26.159,26.1523,26.159,12000.0
2007-05-25 15:40:00,38.52,38.53,38.51,38.52,9400.0,26.159,26.1658,26.1523,26.159,9400.0
2007-05-25 15:45:00,38.51,38.54,38.51,38.54,17600.0,26.1523,26.1726,26.1523,26.1726,17600.0
2007-05-25 15:50:00,38.54,38.56,38.51,38.51,21600.0,26.1726,26.1862,26.1523,26.1523,21600.0
2007-05-25 15:55:00,38.53,38.53,38.51,38.51,23600.0,26.1658,26.1658,26.1523,26.1523,23600.0
2007-05-29 09:30:00,38.5,38.55,38.42,38.51,23200.0,26.1455,26.1794,26.0911,26.1523,23200.0
2007-05-29 09:35:00,38.51,38.56,38.49,38.55,12800.0,26.1523,26.1862,26.1387,26.1794,12800.0
2007-05-29 09:40:00,38.55,38.56,38.5,38.55,31600.0,26.1794,26.1862,26.1455,26.1794,31600.0
2007-05-29 09:45:00,38.54,38.56,38.51,38.55,27600.0,26.1726,26.1862,26.1523,26.1794,27600.0
2007-05-29 09:50:00,38.56,38.56,38.51,38.51,8800.0,26.1862,26.1862,26.1523,26.1523,8800.0
2007-05-29 09:55:00,38.52,38.58,38.51,38.58,27800.0,26.159,26.1998,26.1523,26.1998,27800.0
2007-05-29 10:00:00,38.57,38.6,38.54,38.55,50000.0,26.193,26.2134,26.1726,26.1794,50000.0
2007-05-29 10:05:00,38.56,38.56,38.45,38.51,30200.0,26.1862,26.1862,26.1115,26.1523,30200.0
2007-05-29 10:10:00,38.49,38.52,38.47,38.51,38800.0,26.1387,26.159,26.1251,26.1523,38800.0
2007-05-29 10:15:00,38.52,38.56,38.5,38.53,34000.0,26.159,26.1862,26.1455,26.1658,34000.0
2007-05-29 10:20:00,38.53,38.55,38.49,38.49,17600.0,26.1658,26.1794,26.1387,26.1387,17600.0
2007-05-29 10:25:00,38.48,38.52,38.48,38.49,2600.0,26.1319,26.159,26.1319,26.1387,2600.0
2007-05-29 10:30:00,38.49,38.54,38.47,38.48,7600.0,26.1387,26.1726,26.1251,26.1319,7600.0
2007-05-29 10:35:00,38.48,38.52,38.47,38.49,7400.0,26.1319,26.159,26.1251,26.1387,7400.0
2007-05-29 10:40:00,38.49,38.51,38.43,38.43,11000.0,26.1387,26.1523,26.0979,26.0979,11000.0
2007-05-29 10:45:00,38.43,38.45,38.43,38.44,5600.0,26.0979,26.1115,26.0979,26.1047,5600.0
2007-05-29 10:50:00,38.44,38.45,38.41,38.45,9600.0,26.1047,26.1115,26.0843,26.1115,9600.0
2007-05-29 10:55:00,38.42,38.42,38.38,38.38,5800.0,26.0911,26.0911,26.064,26.064,5800.0
2007-05-29 11:00:00,38.38,38.43,38.38,38.4,3800.0,26.064,26.0979,26.064,26.0775,3800.0
2007-05-29 11:05:00,38.41,38.42,38.37,38.37,6600.0,26.0843,26.0911,26.0572,26.0572,6600.0
2007-05-29 11:10:00,38.38,38.46,38.38,38.44,9600.0,26.064,26.1183,26.064,26.1047,9600.0
2007-05-29 11:15:00,38.44,38.44,38.38,38.38,4200.0,26.1047,26.1047,26.064,26.064,4200.0
2007-05-29 11:20:00,38.38,38.41,38.38,38.4,8000.0,26.064,26.0843,26.064,26.0775,8000.0
2007-05-29 11:25:00,38.4,38.42,38.38,38.41,14000.0,26.0775,26.0911,26.064,26.0843,14000.0
2007-05-29 11:30:00,38.4,38.43,38.39,38.4,17800.0,26.0775,26.0979,26.0708,26.0775,17800.0
2007-05-29 11:35:00,38.4,38.42,38.4,38.42,13800.0,26.0775,26.0911,26.0775,26.0911,13800.0
2007-05-29 11:40:00,38.43,38.44,38.41,38.43,8200.0,26.0979,26.1047,26.0843,26.0979,8200.0
2007-05-29 11:45:00,38.42,38.42,38.39,38.41,6400.0,26.0911,26.0911,26.0708,26.0843,6400.0
2007-05-29 11:50:00,38.39,38.4,38.38,38.38,4000.0,26.0708,26.0775,26.064,26.064,4000.0
2007-05-29 11:55:00,38.37,38.4,38.32,38.32,21400.0,26.0572,26.0775,26.0232,26.0232,21400.0
2007-05-29 12:00:00,38.32,38.33,38.3,38.3,13200.0,26.0232,26.03,26.0096,26.0096,13200.0
2007-05-29 12:05:00,38.3,38.34,38.3,38.31,7600.0,26.0096,26.0368,26.0096,26.0164,7600.0
2007-05-29 12:10:00,38.31,38.32,38.27,38.27,9000.0,26.0164,26.0232,25.9893,25.9893,9000.0
2007-05-29 12:15:00,38.27,38.27,38.23,38.24,7200.0,25.9893,25.9893,25.9621,25.9689,7200.0
2007-05-29 12:20:00,38.24,38.24,38.19,38.2,13200.0,25.9689,25.9689,25.9349,25.9417,13200.0
2007-05-29 12:25:00,38.19,38.23,38.19,38.19,15000.0,25.9349,25.9621,25.9349,25.9349,15000.0
2007-05-29 12:30:00,38.19,38.24,38.18,38.18,27400.0,25.9349,25.9689,25.9281,25.9281,27400.0
2007-05-29 12:35:00,38.18,38.2,38.16,38.16,12800.0,25.9281,25.9417,25.9146,25.9146,12800.0
2007-05-29 12:40:00,38.17,38.2,38.16,38.19,8600.0,25.9214,25.9417,25.9146,25.9349,8600.0
2007-05-29 12:45:00,38.19,38.2,38.15,38.15,9200.0,25.9349,25.9417,25.9078,25.9078,9200.0
2007-05-29 12:50:00,38.17,38.19,38.17,38.17,6600.0,25.9214,25.9349,25.9214,25.9214,6600.0
2007-05-29 12:55:00,38.17,38.18,38.15,38.18,7400.0,25.9214,25.9281,25.9078,25.9281,7400.0
2007-05-29 13:00:00,38.17,38.2,38.17,38.18,6600.0,25.9214,25.9417,25.9214,25.9281,6600.0
2007-05-29 13:05:00,38.18,38.18,38.17,38.18,22000.0,25.9281,25.9281,25.9214,25.9281,22000.0
2007-05-29 13:10:00,38.17,38.19,38.17,38.17,22200.0,25.9214,25.9349,25.9214,25.9214,22200.0
2007-05-29 13:15:00,38.16,38.17,38.13,38.13,10400.0,25.9146,25.9214,25.8942,25.8942,10400.0
2007-05-29 13:20:00,38.13,38.13,38.05,38.09,35000.0,25.8942,25.8942,25.8399,25.867,35000.0
2007-05-29 13:25:00,38.08,38.13,38.05,38.11,13600.0,25.8602,25.8942,25.8399,25.8806,13600.0
2007-05-29 13:30:00,38.13,38.15,38.09,38.13,12400.0,25.8942,25.9078,25.867,25.8942,12400.0
2007-05-29 13:35:00,38.13,38.13,38.06,38.08,15400.0,25.8942,25.8942,25.8467,25.8602,15400.0
2007-05-29 13:40:00,38.08,38.12,38.08,38.1,12400.0,25.8602,25.8874,25.8602,25.8738,12400.0
2007-05-29 13:45:00,38.1,38.11,38.09,38.11,9000.0,25.8738,25.8806,25.867,25.8806,9000.0
2007-05-29 13:50:00,38.11,38.15,38.1,38.13,21800.0,25.8806,25.9078,25.8738,25.8942,21800.0
2007-05-29 13:55:00,38.15,38.16,38.14,38.15,18200.0,25.9078,25.9146,25.901,25.9078,18200.0
2007-05-29 14:00:00,38.16,38.16,38.12,38.13,29200.0,25.9146,25.9146,25.8874,25.8942,29200.0
2007-05-29 14:05:00,38.13,38.19,38.13,38.17,18400.0,25.8942,25.9349,25.8942,25.9214,18400.0
2007-05-29 14:10:00,38.17,38.18,38.15,38.18,16600.0,25.9214,25.9281,25.9078,25.9281,16600.0
2007-05-29 14:15:00,38.18,38.2,38.15,38.17,30800.0,25.9281,25.9417,25.9078,25.9214,30800.0
2007-05-29 14:20:00,38.18,38.18,38.18,38.18,2400.0,25.9281,25.9281,25.9281,25.9281,2400.0
2007-05-29 14:25:00,38.18,38.19,38.17,38.18,17800.0,25.9281,25.9349,25.9214,25.9281,17800.0
2007-05-29 14:30:00,38.17,38.17,38.15,38.16,16000.0,25.9214,25.9214,25.9078,25.9146,16000.0
2007-05-29 14:35:00,38.16,38.19,38.16,38.18,16800.0,25.9146,25.9349,25.9146,25.9281,16800.0
2007-05-29 14:40:00,38.19,38.22,38.18,38.21,17800.0,25.9349,25.9553,25.9281,25.9485,17800.0
2007-05-29 14:45:00,38.19,38.23,38.19,38.23,9200.0,25.9349,25.9621,25.9349,25.9621,9200.0
2007-05-29 14:50:00,38.24,38.24,38.19,38.2,10400.0,25.9689,25.9689,25.9349,25.9417,10400.0
2007-05-29 14:55:00,38.2,38.23,38.18,38.2,16600.0,25.9417,25.9621,25.9281,25.9417,16600.0
2007-05-29 15:00:00,38.2,38.21,38.16,38.17,46600.0,25.9417,25.9485,25.9146,25.9214,46600.0
2007-05-29 15:05:00,38.18,38.19,38.17,38.17,38000.0,25.9281,25.9349,25.9214,25.9214,38000.0
2007-05-29 15:10:00,38.17,38.18,38.15,38.17,63800.0,25.9214,25.9281,25.9078,25.9214,63800.0
2007-05-29 15:15:00,38.16,38.19,38.16,38.18,17400.0,25.9146,25.9349,25.9146,25.9281,17400.0
2007-05-29 15:20:00,38.17,38.18,38.13,38.15,82800.0,25.9214,25.9281,25.8942,25.9078,82800.0
2007-05-29 15:25:00,38.15,38.18,38.14,38.17,8800.0,25.9078,25.9281,25.901,25.9214,8800.0
2007-05-29 15:30:00,38.17,38.19,38.16,38.17,28200.0,25.9214,25.9349,25.9146,25.9214,28200.0
2007-05-29 15:35:00,38.18,38.24,38.17,38.23,22400.0,25.9281,25.9689,25.9214,25.9621,22400.0
2007-05-29 15:40:00,38.21,38.27,38.21,38.24,31000.0,25.9485,25.9893,25.9485,25.9689,31000.0
2007-05-29 15:45:00,38.25,38.27,38.24,38.24,15200.0,25.9757,25.9893,25.9689,25.9689,15200.0
2007-05-29 15:50:00,38.24,38.26,38.21,38.25,26400.0,25.9689,25.9825,25.9485,25.9757,26400.0
2007-05-29 15:55:00,38.24,38.24,38.2,38.21,19800.0,25.9689,25.9689,25.9417,25.9485,19800.0
2007-05-30 09:30:00,38.05,38.05,37.81,37.84,31800.0,25.8399,25.8399,25.6769,25.6973,31800.0
2007-05-30 09:35:00,37.87,37.87,37.79,37.8,9800.0,25.7176,25.7176,25.6633,25.6701,9800.0
2007-05-30 09:40:00,37.8,37.83,37.77,37.81,30800.0,25.6701,25.6905,25.6497,25.6769,30800.0
2007-05-30 09:45:00,37.8,37.83,37.77,37.8,12400.0,25.6701,25.6905,25.6497,25.6701,12400.0
2007-05-30 09:50:00,37.79,37.81,37.75,37.79,25400.0,25.6633,25.6769,25.6361,25.6633,25400.0
2007-05-30 09:55:00,37.81,37.9,37.79,37.88,20600.0,25.6769,25.738,25.6633,25.7244,20600.0
2007-05-30 10:00:00,37.88,37.9,37.84,37.85,24800.0,25.7244,25.738,25.6973,25.704,24800.0
2007-05-30 10:05:00,37.85,37.88,37.77,37.85,16600.0,25.704,25.7244,25.6497,25.704,16600.0
2007-05-30 10:10:00,37.85,37.89,37.84,37.88,21400.0,25.704,25.7312,25.6973,25.7244,21400.0
2007-05-30 10:15:00,37.88,38.06,37.88,38.05,46400.0,25.7244,25.8467,25.7244,25.8399,46400.0
2007-05-30 10:20:00,38.04,38.05,37.95,37.96,20400.0,25.8331,25.8399,25.772,25.7787,20400.0
2007-05-30 10:25:00,37.95,37.96,37.9,37.94,8800.0,25.772,25.7787,25.738,25.7652,8800.0
2007-05-30 10:30:00,37.95,37.96,37.88,37.9,15800.0,25.772,25.7787,25.7244,25.738,15800.0
2007-05-30 10:35:00,37.88,37.94,37.88,37.94,12600.0,25.7244,25.7652,25.7244,25.7652,12600.0
2007-05-30 10:40:00,37.94,38.02,37.93,38.02,9400.0,25.7652,25.8195,25.7584,25.8195,9400.0
2007-05-30 10:45:00,38.04,38.1,38.0,38.06,13000.0,25.8331,25.8738,25.8059,25.8467,13000.0
2007-05-30 10:50:00,38.07,38.08,38.0,38.01,27800.0,25.8534,25.8602,25.8059,25.8127,27800.0
2007-05-30 10:55:00,38.01,38.03,37.99,38.02,20000.0,25.8127,25.8263,25.7991,25.8195,20000.0
2007-05-30 11:00:00,38.01,38.05,38.01,38.01,15000.0,25.8127,25.8399,25.8127,25.8127,15000.0
2007-05-30 11:05:00,38.02,38.09,38.01,38.09,13400.0,25.8195,25.867,25.8127,25.867,13400.0
2007-05-30 11:10:00,38.09,38.09,38.02,38.04,14600.0,25.867,25.867,25.8195,25.8331,14600.0
2007-05-30 11:15:00,38.04,38.11,38.04,38.11,15800.0,25.8331,25.8806,25.8331,25.8806,15800.0
2007-05-30 11:20:00,38.11,38.23,38.1,38.22,24400.0,25.8806,25.9621,25.8738,25.9553,24400.0
2007-05-30 11:25:00,38.21,38.3,38.17,38.27,22000.0,25.9485,26.0096,25.9214,25.9893,22000.0
2007-05-30 11:30:00,38.27,38.31,38.23,38.24,15000.0,25.9893,26.0164,25.9621,25.9689,15000.0
2007-05-30 11:35:00,38.23,38.27,38.23,38.26,16200.0,25.9621,25.9893,25.9621,25.9825,16200.0
2007-05-30 11:40:00,38.26,38.28,38.26,38.27,13000.0,25.9825,25.9961,25.9825,25.9893,13000.0
2007-05-30 11:45:00,38.27,38.27,38.22,38.22,9200.0,25.9893,25.9893,25.9553,25.9553,9200.0
2007-05-30 11:50:00,38.22,38.22,38.21,38.21,204600.0,25.9553,25.9553,25.9485,25.9485,204600.0
2007-05-30 11:55:00,38.21,38.21,38.17,38.17,18600.0,25.9485,25.9485,25.9214,25.9214,18600.0
2007-05-30 12:00:00,38.17,38.19,38.17,38.19,18800.0,25.9214,25.9349,25.9214,25.9349,18800.0
2007-05-30 12:05:00,38.19,38.22,38.19,38.21,17000.0,25.9349,25.9553,25.9349,25.9485,17000.0
2007-05-30 12:10:00,38.21,38.24,38.21,38.23,12400.0,25.9485,25.9689,25.9485,25.9621,12400.0
2007-05-30 12:15:00,38.24,38.3,38.23,38.26,15200.0,25.9689,26.0096,25.9621,25.9825,15200.0
2007-05-30 12:20:00,38.26,38.35,38.26,38.33,16400.0,25.9825,26.0436,25.9825,26.03,16400.0
2007-05-30 12:25:00,38.32,38.35,38.32,38.34,15600.0,26.0232,26.0436,26.0232,26.0368,15600.0
2007-05-30 12:30:00,38.34,38.35,38.27,38.28,12200.0,26.0368,26.0436,25.9893,25.9961,12200.0
2007-05-30 12:35:00,38.28,38.28,38.26,38.26,6200.0,25.9961,25.9961,25.9825,25.9825,6200.0
2007-05-30 12:40:00,38.26,38.26,38.2,38.21,15000.0,25.9825,25.9825,25.9417,25.9485,15000.0
2007-05-30 12:45:00,38.21,38.22,38.2,38.22,14200.0,25.9485,25.9553,25.9417,25.9553,14200.0
2007-05-30 12:50:00,38.21,38.22,38.18,38.18,18600.0,25.9485,25.9553,25.9281,25.9281,18600.0
2007-05-30 12:55:00,38.18,38.18,38.15,38.16,17400.0,25.9281,25.9281,25.9078,25.9146,17400.0
2007-05-30 13:00:00,38.16,38.18,38.15,38.17,20000.0,25.9146,25.9281,25.9078,25.9214,20000.0
2007-05-30 13:05:00,38.17,38.18,38.17,38.18,24200.0,25.9214,25.9281,25.9214,25.9281,24200.0
2007-05-30 13:10:00,38.18,38.18,38.17,38.17,16000.0,25.9281,25.9281,25.9214,25.9214,16000.0
2007-05-30 13:15:00,38.16,38.19,38.16,38.19,9800.0,25.9146,25.9349,25.9146,25.9349,9800.0
2007-05-30 13:20:00,38.2,38.22,38.2,38.22,3800.0,25.9417,25.9553,25.9417,25.9553,3800.0
2007-05-30 13:25:00,38.22,38.22,38.2,38.21,6400.0,25.9553,25.9553,25.9417,25.9485,6400.0
2007-05-30 13:30:00,38.21,38.21,38.2,38.2,6800.0,25.9485,25.9485,25.9417,25.9417,6800.0
2007-05-30 13:35:00,38.2,38.2,38.14,38.14,55000.0,25.9417,25.9417,25.901,25.901,55000.0
2007-05-30 13:40:00,38.14,38.16,38.13,38.13,31600.0,25.901,25.9146,25.8942,25.8942,31600.0
2007-05-30 13:45:00,38.13,38.16,38.13,38.15,23000.0,25.8942,25.9146,25.8942,25.9078,23000.0
2007-05-30 13:50:00,38.16,38.16,38.15,38.15,9600.0,25.9146,25.9146,25.9078,25.9078,9600.0
2007-05-30 13:55:00,38.16,38.16,38.15,38.15,25400.0,25.9146,25.9146,25.9078,25.9078,25400.0
2007-05-30 14:00:00,38.15,38.18,38.12,38.12,91600.0,25.9078,25.9281,25.8874,25.8874,91600.0
2007-05-30 14:05:00,38.12,38.22,38.12,38.15,71600.0,25.8874,25.9553,25.8874,25.9078,71600.0
2007-05-30 14:10:00,38.18,38.26,38.16,38.22,43600.0,25.9281,25.9825,25.9146,25.9553,43600.0
2007-05-30 14:15:00,38.24,38.3,38.21,38.26,26800.0,25.9689,26.0096,25.9485,25.9825,26800.0
2007-05-30 14:20:00,38.25,38.26,38.2,38.24,15600.0,25.9757,25.9825,25.9417,25.9689,15600.0
2007-05-30 14:25:00,38.26,38.35,38.24,38.32,19000.0,25.9825,26.0436,25.9689,26.0232,19000.0
2007-05-30 14:30:00,38.31,38.41,38.27,38.36,38200.0,26.0164,26.0843,25.9893,26.0504,38200.0
2007-05-30 14:35:00,38.34,38.46,38.33,38.35,28200.0,26.0368,26.1183,26.03,26.0436,28200.0
2007-05-30 14:40:00,38.37,38.47,38.37,38.44,18200.0,26.0572,26.1251,26.0572,26.1047,18200.0
2007-05-30 14:45:00,38.44,38.44,38.39,38.39,7200.0,26.1047,26.1047,26.0708,26.0708,7200.0
2007-05-30 14:50:00,38.4,38.44,38.4,38.44,12200.0,26.0775,26.1047,26.0775,26.1047,12200.0
2007-05-30 14:55:00,38.46,38.5,38.45,38.49,14600.0,26.1183,26.1455,26.1115,26.1387,14600.0
2007-05-30 15:00:00,38.49,38.5,38.47,38.49,19800.0,26.1387,26.1455,26.1251,26.1387,19800.0
2007-05-30 15:05:00,38.5,38.5,38.42,38.45,25800.0,26.1455,26.1455,26.0911,26.1115,25800.0
2007-05-30 15:10:00,38.44,38.45,38.41,38.41,9600.0,26.1047,26.1115,26.0843,26.0843,9600.0
2007-05-30 15:15:00,38.41,38.46,38.41,38.46,11800.0,26.0843,26.1183,26.0843,26.1183,11800.0
2007-05-30 15:20:00,38.46,38.46,38.41,38.42,13600.0,26.1183,26.1183,26.0843,26.0911,13600.0
2007-05-30 15:25:00,38.41,38.48,38.41,38.44,33600.0,26.0843,26.1319,26.0843,26.1047,33600.0
2007-05-30 15:30:00,38.43,38.47,38.43,38.47,21800.0,26.0979,26.1251,26.0979,26.1251,21800.0
2007-05-30 15:35:00,38.47,38.48,38.43,38.45,19400.0,26.1251,26.1319,26.0979,26.1115,19400.0
2007-05-30 15:40:00,38.44,38.47,38.43,38.47,20000.0,26.1047,26.1251,26.0979,26.1251,20000.0
2007-05-30 15:45:00,38.47,38.52,38.44,38.44,30400.0,26.1251,26.159,26.1047,26.1047,30400.0
2007-05-30 15:50:00,38.47,38.49,38.46,38.47,23000.0,26.1251,26.1387,26.1183,26.1251,23000.0
2007-05-30 15:55:00,38.47,38.51,38.44,38.51,68800.0,26.1251,26.1523,26.1047,26.1523,68800.0
2007-05-31 09:30:00,38.46,38.5,38.38,38.38,41200.0,26.1183,26.1455,26.064,26.064,41200.0
2007-05-31 09:35:00,38.38,38.45,38.31,38.43,16800.0,26.064,26.1115,26.0164,26.0979,16800.0
2007-05-31 09:40:00,38.44,38.53,38.42,38.48,54600.0,26.1047,26.1658,26.0911,26.1319,54600.0
2007-05-31 09:45:00,38.48,38.52,38.42,38.48,27200.0,26.1319,26.159,26.0911,26.1319,27200.0
2007-05-31 09:50:00,38.48,38.54,38.48,38.49,29400.0,26.1319,26.1726,26.1319,26.1387,29400.0
2007-05-31 09:55:00,38.49,38.5,38.45,38.47,33800.0,26.1387,26.1455,26.1115,26.1251,33800.0
2007-05-31 10:00:00,38.47,38.5,38.39,38.44,45200.0,26.1251,26.1455,26.0708,26.1047,45200.0
2007-05-31 10:05:00,38.44,38.46,38.44,38.45,40800.0,26.1047,26.1183,26.1047,26.1115,40800.0
2007-05-31 10:10:00,38.45,38.45,38.35,38.38,31800.0,26.1115,26.1115,26.0436,26.064,31800.0
2007-05-31 10:15:00,38.38,38.4,38.38,38.39,11400.0,26.064,26.0775,26.064,26.0708,11400.0
2007-05-31 10:20:00,38.39,38.42,38.35,38.37,12600.0,26.0708,26.0911,26.0436,26.0572,12600.0
2007-05-31 10:25:00,38.35,38.39,38.33,38.38,8600.0,26.0436,26.0708,26.03,26.064,8600.0
2007-05-31 10:30:00,38.37,38.44,38.35,38.44,35600.0,26.0572,26.1047,26.0436,26.1047,35600.0
2007-05-31 10:35:00,38.44,38.44,38.42,38.43,10800.0,26.1047,26.1047,26.0911,26.0979,10800.0
2007-05-31 10:40:00,38.44,38.45,38.42,38.45,17200.0,26.1047,26.1115,26.0911,26.1115,17200.0
2007-05-31 10:45:00,38.45,38.45,38.42,38.42,12400.0,26.1115,26.1115,26.0911,26.0911,12400.0
2007-05-31 10:50:00,38.41,38.42,38.41,38.42,9800.0,26.0843,26.0911,26.0843,26.0911,9800.0
2007-05-31 10:55:00,38.42,38.43,38.41,38.41,13800.0,26.0911,26.0979,26.0843,26.0843,13800.0
2007-05-31 11:00:00,38.41,38.42,38.38,38.4,5600.0,26.0843,26.0911,26.064,26.0775,5600.0
2007-05-31 11:05:00,38.4,38.42,38.39,38.4,7000.0,26.0775,26.0911,26.0708,26.0775,7000.0
2007-05-31 11:10:00,38.4,38.4,38.37,38.38,9400.0,26.0775,26.0775,26.0572,26.064,9400.0
2007-05-31 11:15:00,38.38,38.38,38.32,38.34,11200.0,26.064,26.064,26.0232,26.0368,11200.0
2007-05-31 11:20:00,38.35,38.35,38.26,38.28,16200.0,26.0436,26.0436,25.9825,25.9961,16200.0
2007-05-31 11:25:00,38.27,38.31,38.24,38.24,15800.0,25.9893,26.0164,25.9689,25.9689,15800.0
2007-05-31 11:30:00,38.24,38.27,38.23,38.27,14200.0,25.9689,25.9893,25.9621,25.9893,14200.0
2007-05-31 11:35:00,38.27,38.28,38.26,38.27,6200.0,25.9893,25.9961,25.9825,25.9893,6200.0
2007-05-31 11:40:00,38.28,38.29,38.24,38.26,15000.0,25.9961,26.0028,25.9689,25.9825,15000.0
2007-05-31 11:45:00,38.24,38.29,38.24,38.28,12800.0,25.9689,26.0028,25.9689,25.9961,12800.0
2007-05-31 11:50:00,38.29,38.29,38.27,38.29,4600.0,26.0028,26.0028,25.9893,26.0028,4600.0
2007-05-31 11:55:00,38.27,38.31,38.27,38.31,8200.0,25.9893,26.0164,25.9893,26.0164,8200.0
2007-05-31 12:00:00,38.31,38.31,38.28,38.3,15400.0,26.0164,26.0164,25.9961,26.0096,15400.0
2007-05-31 12:05:00,38.31,38.32,38.3,38.32,11200.0,26.0164,26.0232,26.0096,26.0232,11200.0
2007-05-31 12:10:00,38.31,38.35,38.31,38.32,11400.0,26.0164,26.0436,26.0164,26.0232,11400.0
2007-05-31 12:15:00,38.32,38.32,38.3,38.3,8600.0,26.0232,26.0232,26.0096,26.0096,8600.0
2007-05-31 12:20:00,38.31,38.31,38.29,38.31,9000.0,26.0164,26.0164,26.0028,26.0164,9000.0
2007-05-31 12:25:00,38.31,38.31,38.3,38.3,12600.0,26.0164,26.0164,26.0096,26.0096,12600.0
2007-05-31 12:30:00,38.3,38.3,38.25,38.25,11200.0,26.0096,26.0096,25.9757,25.9757,11200.0
2007-05-31 12:35:00,38.25,38.25,38.23,38.24,7200.0,25.9757,25.9757,25.9621,25.9689,7200.0
2007-05-31 12:40:00,38.24,38.24,38.21,38.23,13600.0,25.9689,25.9689,25.9485,25.9621,13600.0
2007-05-31 12:45:00,38.23,38.23,38.21,38.21,6600.0,25.9621,25.9621,25.9485,25.9485,6600.0
2007-05-31 12:50:00,38.2,38.23,38.19,38.2,13400.0,25.9417,25.9621,25.9349,25.9417,13400.0
2007-05-31 12:55:00,38.2,38.2,38.17,38.18,3200.0,25.9417,25.9417,25.9214,25.9281,3200.0
2007-05-31 13:00:00,38.18,38.21,38.17,38.17,13400.0,25.9281,25.9485,25.9214,25.9214,13400.0
2007-05-31 13:05:00,38.16,38.16,38.1,38.1,13200.0,25.9146,25.9146,25.8738,25.8738,13200.0
2007-05-31 13:10:00,38.1,38.16,38.09,38.16,26600.0,25.8738,25.9146,25.867,25.9146,26600.0
2007-05-31 13:15:00,38.17,38.17,38.13,38.14,9400.0,25.9214,25.9214,25.8942,25.901,9400.0
2007-05-31 13:20:00,38.15,38.17,38.12,38.12,17200.0,25.9078,25.9214,25.8874,25.8874,17200.0
2007-05-31 13:25:00,38.12,38.14,38.08,38.14,28200.0,25.8874,25.901,25.8602,25.901,28200.0
2007-05-31 13:30:00,38.14,38.16,38.13,38.13,10600.0,25.901,25.9146,25.8942,25.8942,10600.0
2007-05-31 13:35:00,38.13,38.14,38.11,38.14,14400.0,25.8942,25.901,25.8806,25.901,14400.0
2007-05-31 13:40:00,38.13,38.15,38.12,38.13,23000.0,25.8942,25.9078,25.8874,25.8942,23000.0
2007-05-31 13:45:00,38.15,38.17,38.15,38.17,10200.0,25.9078,25.9214,25.9078,25.9214,10200.0
2007-05-31 13:50:00,38.18,38.21,38.15,38.2,9400.0,25.9281,25.9485,25.9078,25.9417,9400.0
2007-05-31 13:55:00,38.19,38.22,38.18,38.18,13200.0,25.9349,25.9553,25.9281,25.9281,13200.0
2007-05-31 14:00:00,38.18,38.24,38.18,38.23,9000.0,25.9281,25.9689,25.9281,25.9621,9000.0
2007-05-31 14:05:00,38.24,38.32,38.22,38.3,19800.0,25.9689,26.0232,25.9553,26.0096,19800.0
2007-05-31 14:10:00,38.29,38.29,38.26,38.26,8200.0,26.0028,26.0028,25.9825,25.9825,8200.0
2007-05-31 14:15:00,38.26,38.26,38.2,38.21,9800.0,25.9825,25.9825,25.9417,25.9485,9800.0
2007-05-31 14:20:00,38.21,38.26,38.21,38.26,8200.0,25.9485,25.9825,25.9485,25.9825,8200.0
2007-05-31 14:25:00,38.27,38.29,38.24,38.24,14000.0,25.9893,26.0028,25.9689,25.9689,14000.0
2007-05-31 14:30:00,38.24,38.28,38.24,38.25,11200.0,25.9689,25.9961,25.9689,25.9757,11200.0
2007-05-31 14:35:00,38.25,38.26,38.24,38.24,9000.0,25.9757,25.9825,25.9689,25.9689,9000.0
2007-05-31 14:40:00,38.24,38.24,38.2,38.2,27800.0,25.9689,25.9689,25.9417,25.9417,27800.0
2007-05-31 14:45:00,38.22,38.23,38.2,38.21,8400.0,25.9553,25.9621,25.9417,25.9485,8400.0
2007-05-31 14:50:00,38.21,38.26,38.21,38.26,30200.0,25.9485,25.9825,25.9485,25.9825,30200.0
2007-05-31 14:55:00,38.26,38.29,38.2,38.2,26800.0,25.9825,26.0028,25.9417,25.9417,26800.0
2007-05-31 15:00:00,38.2,38.24,38.2,38.24,15200.0,25.9417,25.9689,25.9417,25.9689,15200.0
2007-05-31 15:05:00,38.24,38.25,38.23,38.23,40000.0,25.9689,25.9757,25.9621,25.9621,40000.0
2007-05-31 15:10:00,38.23,38.25,38.23,38.24,18400.0,25.9621,25.9757,25.9621,25.9689,18400.0
2007-05-31 15:15:00,38.24,38.25,38.23,38.25,28400.0,25.9689,25.9757,25.9621,25.9757,28400.0
2007-05-31 15:20:00,38.25,38.25,38.22,38.23,21200.0,25.9757,25.9757,25.9553,25.9621,21200.0
2007-05-31 15:25:00,38.23,38.24,38.21,38.21,36800.0,25.9621,25.9689,25.9485,25.9485,36800.0
2007-05-31 15:30:00,38.21,38.21,38.18,38.18,38200.0,25.9485,25.9485,25.9281,25.9281,38200.0
2007-05-31 15:35:00,38.18,38.18,38.16,38.17,49200.0,25.9281,25.9281,25.9146,25.9214,49200.0
2007-05-31 15:40:00,38.16,38.18,38.14,38.17,44800.0,25.9146,25.9281,25.901,25.9214,44800.0
2007-05-31 15:45:00,38.17,38.19,38.15,38.18,68000.0,25.9214,25.9349,25.9078,25.9281,68000.0
2007-05-31 15:50:00,38.18,38.18,38.13,38.13,79200.0,25.9281,25.9281,25.8942,25.8942,79200.0
2007-05-31 15:55:00,38.13,38.17,38.1,38.1,64600.0,25.8942,25.9214,25.8738,25.8738,64600.0
2007-06-01 09:30:00,38.1,38.5,38.1,38.38,33800.0,25.8738,26.1455,25.8738,26.064,33800.0
2007-06-01 09:35:00,38.4,38.41,38.38,38.4,26600.0,26.0775,26.0843,26.064,26.0775,26600.0
2007-06-01 09:40:00,38.4,38.42,38.33,38.33,23400.0,26.0775,26.0911,26.03,26.03,23400.0
2007-06-01 09:45:00,38.33,38.38,38.31,38.35,16600.0,26.03,26.064,26.0164,26.0436,16600.0
2007-06-01 09:50:00,38.35,38.35,38.33,38.35,14800.0,26.0436,26.0436,26.03,26.0436,14800.0
2007-06-01 09:55:00,38.35,38.35,38.35,38.35,10400.0,26.0436,26.0436,26.0436,26.0436,10400.0
2007-06-01 10:00:00,38.34,38.41,38.33,38.4,62600.0,26.0368,26.0843,26.03,26.0775,62600.0
2007-06-01 10:05:00,38.38,38.43,38.35,38.4,22800.0,26.064,26.0979,26.0436,26.0775,22800.0
2007-06-01 10:10:00,38.35,38.37,38.29,38.3,14000.0,26.0436,26.0572,26.0028,26.0096,14000.0
2007-06-01 10:15:00,38.3,38.33,38.29,38.3,29200.0,26.0096,26.03,26.0028,26.0096,29200.0
2007-06-01 10:20:00,38.3,38.31,38.23,38.23,17000.0,26.0096,26.0164,25.9621,25.9621,17000.0
2007-06-01 10:25:00,38.21,38.21,38.14,38.19,14400.0,25.9485,25.9485,25.901,25.9349,14400.0
2007-06-01 10:30:00,38.2,38.29,38.18,38.26,18600.0,25.9417,26.0028,25.9281,25.9825,18600.0
2007-06-01 10:35:00,38.27,38.29,38.26,38.27,11000.0,25.9893,26.0028,25.9825,25.9893,11000.0
2007-06-01 10:40:00,38.27,38.27,38.22,38.24,14600.0,25.9893,25.9893,25.9553,25.9689,14600.0
2007-06-01 10:45:00,38.24,38.27,38.24,38.26,24800.0,25.9689,25.9893,25.9689,25.9825,24800.0
2007-06-01 10:50:00,38.26,38.26,38.16,38.2,31200.0,25.9825,25.9825,25.9146,25.9417,31200.0
2007-06-01 10:55:00,38.19,38.23,38.19,38.22,16000.0,25.9349,25.9621,25.9349,25.9553,16000.0
2007-06-01 11:00:00,38.22,38.27,38.22,38.26,9400.0,25.9553,25.9893,25.9553,25.9825,9400.0
2007-06-01 11:05:00,38.27,38.3,38.26,38.29,9800.0,25.9893,26.0096,25.9825,26.0028,9800.0
2007-06-01 11:10:00,38.29,38.29,38.26,38.26,5200.0,26.0028,26.0028,25.9825,25.9825,5200.0
2007-06-01 11:15:00,38.26,38.26,38.23,38.26,15000.0,25.9825,25.9825,25.9621,25.9825,15000.0
2007-06-01 11:20:00,38.27,38.27,38.24,38.24,10000.0,25.9893,25.9893,25.9689,25.9689,10000.0
2007-06-01 11:25:00,38.23,38.27,38.23,38.23,11800.0,25.9621,25.9893,25.9621,25.9621,11800.0
2007-06-01 11:30:00,38.23,38.24,38.2,38.2,9600.0,25.9621,25.9689,25.9417,25.9417,9600.0
2007-06-01 11:35:00,38.21,38.22,38.21,38.21,11000.0,25.9485,25.9553,25.9485,25.9485,11000.0
2007-06-01 11:40:00,38.21,38.25,38.2,38.24,10800.0,25.9485,25.9757,25.9417,25.9689,10800.0
2007-06-01 11:45:00,38.24,38.24,38.21,38.22,9000.0,25.9689,25.9689,25.9485,25.9553,9000.0
2007-06-01 11:50:00,38.22,38.23,38.21,38.22,10200.0,25.9553,25.9621,25.9485,25.9553,10200.0
2007-06-01 11:55:00,38.22,38.23,38.2,38.2,13400.0,25.9553,25.9621,25.9417,25.9417,13400.0
2007-06-01 12:00:00,38.2,38.22,38.18,38.18,19000.0,25.9417,25.9553,25.9281,25.9281,19000.0
2007-06-01 12:05:00,38.19,38.19,38.12,38.12,20200.0,25.9349,25.9349,25.8874,25.8874,20200.0
2007-06-01 12:10:00,38.13,38.15,38.11,38.13,9800.0,25.8942,25.9078,25.8806,25.8942,9800.0
2007-06-01 12:15:00,38.13,38.14,38.07,38.08,14000.0,25.8942,25.901,25.8534,25.8602,14000.0
2007-06-01 12:20:00,38.08,38.09,38.02,38.07,21200.0,25.8602,25.867,25.8195,25.8534,21200.0
2007-06-01 12:25:00,38.07,38.07,38.01,38.06,19600.0,25.8534,25.8534,25.8127,25.8467,19600.0
2007-06-01 12:30:00,38.05,38.05,38.02,38.02,18200.0,25.8399,25.8399,25.8195,25.8195,18200.0
2007-06-01 12:35:00,38.04,38.06,38.02,38.05,14800.0,25.8331,25.8467,25.8195,25.8399,14800.0
2007-06-01 12:40:00,38.05,38.06,38.01,38.02,20400.0,25.8399,25.8467,25.8127,25.8195,20400.0
2007-06-01 12:45:00,38.02,38.02,37.97,38.02,28000.0,25.8195,25.8195,25.7855,25.8195,28000.0
2007-06-01 12:50:00,38.02,38.05,38.01,38.04,28600.0,25.8195,25.8399,25.8127,25.8331,28600.0
2007-06-01 12:55:00,38.03,38.05,38.02,38.05,17800.0,25.8263,25.8399,25.8195,25.8399,17800.0
2007-06-01 13:00:00,38.04,38.06,38.02,38.02,16000.0,25.8331,25.8467,25.8195,25.8195,16000.0
2007-06-01 13:05:00,38.02,38.08,38.01,38.05,14400.0,25.8195,25.8602,25.8127,25.8399,14400.0
2007-06-01 13:10:00,38.04,38.06,38.03,38.03,6000.0,25.8331,25.8467,25.8263,25.8263,6000.0
2007-06-01 13:15:00,38.04,38.13,38.03,38.1,27000.0,25.8331,25.8942,25.8263,25.8738,27000.0
2007-06-01 13:20:00,38.11,38.11,38.02,38.06,22800.0,25.8806,25.8806,25.8195,25.8467,22800.0
2007-06-01 13:25:00,38.07,38.08,38.06,38.07,14800.0,25.8534,25.8602,25.8467,25.8534,14800.0
2007-06-01 13:30:00,38.07,38.07,38.06,38.06,16400.0,25.8534,25.8534,25.8467,25.8467,16400.0
2007-06-01 13:35:00,38.05,38.07,38.03,38.05,19800.0,25.8399,25.8534,25.8263,25.8399,19800.0
2007-06-01 13:40:00,38.05,38.07,38.05,38.07,8600.0,25.8399,25.8534,25.8399,25.8534,8600.0
2007-06-01 13:45:00,38.06,38.07,38.06,38.06,7200.0,25.8467,25.8534,25.8467,25.8467,7200.0
2007-06-01 13:50:00,38.06,38.08,38.04,38.08,24000.0,25.8467,25.8602,25.8331,25.8602,24000.0
2007-06-01 13:55:00,38.08,38.08,38.05,38.05,9400.0,25.8602,25.8602,25.8399,25.8399,9400.0
2007-06-01 14:00:00,38.06,38.08,38.05,38.05,22400.0,25.8467,25.8602,25.8399,25.8399,22400.0
2007-06-01 14:05:00,38.05,38.05,38.02,38.03,16600.0,25.8399,25.8399,25.8195,25.8263,16600.0
2007-06-01 14:10:00,38.03,38.05,38.02,38.04,11800.0,25.8263,25.8399,25.8195,25.8331,11800.0
2007-06-01 14:15:00,38.05,38.05,38.04,38.05,10800.0,25.8399,25.8399,25.8331,25.8399,10800.0
2007-06-01 14:20:00,38.05,38.05,38.02,38.02,19000.0,25.8399,25.8399,25.8195,25.8195,19000.0
2007-06-01 14:25:00,38.02,38.05,38.02,38.05,7600.0,25.8195,25.8399,25.8195,25.8399,7600.0
2007-06-01 14:30:00,38.05,38.05,38.02,38.05,12800.0,25.8399,25.8399,25.8195,25.8399,12800.0
2007-06-01 14:35:00,38.05,38.05,38.03,38.04,10400.0,25.8399,25.8399,25.8263,25.8331,10400.0
2007-06-01 14:40:00,38.04,38.08,38.04,38.06,25200.0,25.8331,25.8602,25.8331,25.8467,25200.0
2007-06-01 14:45:00,38.07,38.07,38.06,38.07,12200.0,25.8534,25.8534,25.8467,25.8534,12200.0
2007-06-01 14:50:00,38.08,38.08,38.05,38.05,28800.0,25.8602,25.8602,25.8399,25.8399,28800.0
2007-06-01 14:55:00,38.05,38.06,38.05,38.06,10200.0,25.8399,25.8467,25.8399,25.8467,10200.0
2007-06-01 15:00:00,38.05,38.05,38.03,38.03,22400.0,25.8399,25.8399,25.8263,25.8263,22400.0
2007-06-01 15:05:00,38.03,38.06,38.03,38.05,21600.0,25.8263,25.8467,25.8263,25.8399,21600.0
2007-06-01 15:10:00,38.05,38.05,38.04,38.05,22600.0,25.8399,25.8399,25.8331,25.8399,22600.0
2007-06-01 15:15:00,38.05,38.06,38.05,38.05,12800.0,25.8399,25.8467,25.8399,25.8399,12800.0
2007-06-01 15:20:00,38.05,38.06,38.04,38.04,22600.0,25.8399,25.8467,25.8331,25.8331,22600.0
2007-06-01 15:25:00,38.04,38.06,38.04,38.05,18000.0,25.8331,25.8467,25.8331,25.8399,18000.0
2007-06-01 15:30:00,38.06,38.06,38.05,38.05,31600.0,25.8467,25.8467,25.8399,25.8399,31600.0
2007-06-01 15:35:00,38.04,38.06,38.04,38.05,25600.0,25.8331,25.8467,25.8331,25.8399,25600.0
2007-06-01 15:40:00,38.06,38.09,38.06,38.09,41000.0,25.8467,25.867,25.8467,25.867,41000.0
2007-06-01 15:45:00,38.08,38.13,38.08,38.13,51000.0,25.8602,25.8942,25.8602,25.8942,51000.0
2007-06-01 15:50:00,38.13,38.13,38.12,38.12,46400.0,25.8942,25.8942,25.8874,25.8874,46400.0
2007-06-01 15:55:00,38.13,38.23,38.12,38.18,133600.0,25.8942,25.9621,25.8874,25.9281,133600.0
2007-06-04 09:30:00,37.99,38.0,37.92,38.0,16600.0,25.7991,25.8059,25.7516,25.8059,16600.0
2007-06-04 09:35:00,37.99,37.99,37.94,37.98,6600.0,25.7991,25.7991,25.7652,25.7923,6600.0
2007-06-04 09:40:00,37.99,38.0,37.96,37.99,26600.0,25.7991,25.8059,25.7787,25.7991,26600.0
2007-06-04 09:45:00,37.99,38.08,37.99,38.08,28000.0,25.7991,25.8602,25.7991,25.8602,28000.0
2007-06-04 09:50:00,38.08,38.1,38.05,38.05,9600.0,25.8602,25.8738,25.8399,25.8399,9600.0
2007-06-04 09:55:00,38.07,38.07,37.97,38.0,16800.0,25.8534,25.8534,25.7855,25.8059,16800.0
2007-06-04 10:00:00,38.02,38.1,37.95,37.98,20600.0,25.8195,25.8738,25.772,25.7923,20600.0
2007-06-04 10:05:00,37.98,38.1,37.96,38.07,13200.0,25.7923,25.8738,25.7787,25.8534,13200.0
2007-06-04 10:10:00,38.05,38.06,37.97,37.99,12800.0,25.8399,25.8467,25.7855,25.7991,12800.0
2007-06-04 10:15:00,37.99,38.01,37.97,37.98,13200.0,25.7991,25.8127,25.7855,25.7923,13200.0
2007-06-04 10:20:00,37.98,38.02,37.97,37.98,10000.0,25.7923,25.8195,25.7855,25.7923,10000.0
2007-06-04 10:25:00,37.99,38.05,37.99,38.05,11800.0,25.7991,25.8399,25.7991,25.8399,11800.0
2007-06-04 10:30:00,38.05,38.05,38.0,38.04,8400.0,25.8399,25.8399,25.8059,25.8331,8400.0
2007-06-04 10:35:00,38.03,38.04,37.97,37.99,8600.0,25.8263,25.8331,25.7855,25.7991,8600.0
2007-06-04 10:40:00,37.98,38.04,37.98,38.02,6400.0,25.7923,25.8331,25.7923,25.8195,6400.0
2007-06-04 10:45:00,38.02,38.02,37.95,37.95,6400.0,25.8195,25.8195,25.772,25.772,6400.0
2007-06-04 10:50:00,37.94,37.99,37.91,37.99,9000.0,25.7652,25.7991,25.7448,25.7991,9000.0
2007-06-04 10:55:00,37.99,37.99,37.94,37.95,8400.0,25.7991,25.7991,25.7652,25.772,8400.0
2007-06-04 11:00:00,37.94,37.94,37.81,37.81,23200.0,25.7652,25.7652,25.6769,25.6769,23200.0
2007-06-04 11:05:00,37.81,37.85,37.8,37.84,30200.0,25.6769,25.704,25.6701,25.6973,30200.0
2007-06-04 11:10:00,37.84,37.89,37.84,37.88,21200.0,25.6973,25.7312,25.6973,25.7244,21200.0
2007-06-04 11:15:00,37.88,37.88,37.81,37.83,20800.0,25.7244,25.7244,25.6769,25.6905,20800.0
2007-06-04 11:20:00,37.83,37.83,37.77,37.79,19200.0,25.6905,25.6905,25.6497,25.6633,19200.0
2007-06-04 11:25:00,37.79,37.84,37.79,37.82,18200.0,25.6633,25.6973,25.6633,25.6837,18200.0
2007-06-04 11:30:00,37.82,37.88,37.82,37.88,8000.0,25.6837,25.7244,25.6837,25.7244,8000.0
2007-06-04 11:35:00,37.9,37.9,37.88,37.88,3000.0,25.738,25.738,25.7244,25.7244,3000.0
2007-06-04 11:40:00,37.88,37.89,37.87,37.88,9600.0,25.7244,25.7312,25.7176,25.7244,9600.0
2007-06-04 11:45:00,37.88,37.91,37.88,37.91,5200.0,25.7244,25.7448,25.7244,25.7448,5200.0
2007-06-04 11:50:00,37.9,37.91,37.88,37.88,15600.0,25.738,25.7448,25.7244,25.7244,15600.0
2007-06-04 11:55:00,37.89,37.91,37.89,37.89,4400.0,25.7312,25.7448,25.7312,25.7312,4400.0
2007-06-04 12:00:00,37.91,37.92,37.9,37.92,8600.0,25.7448,25.7516,25.738,25.7516,8600.0
2007-06-04 12:05:00,37.92,37.92,37.91,37.91,9200.0,25.7516,25.7516,25.7448,25.7448,9200.0
2007-06-04 12:10:00,37.92,37.92,37.91,37.91,3800.0,25.7516,25.7516,25.7448,25.7448,3800.0
2007-06-04 12:15:00,37.9,37.92,37.9,37.92,6000.0,25.738,25.7516,25.738,25.7516,6000.0
2007-06-04 12:20:00,37.92,37.96,37.92,37.95,10200.0,25.7516,25.7787,25.7516,25.772,10200.0
2007-06-04 12:25:00,37.94,37.95,37.94,37.95,3000.0,25.7652,25.772,25.7652,25.772,3000.0
2007-06-04 12:30:00,37.94,37.95,37.91,37.95,16600.0,25.7652,25.772,25.7448,25.772,16600.0
2007-06-04 12:35:00,37.95,38.0,37.95,38.0,9200.0,25.772,25.8059,25.772,25.8059,9200.0
2007-06-04 12:40:00,38.0,38.0,37.96,37.97,5800.0,25.8059,25.8059,25.7787,25.7855,5800.0
2007-06-04 12:45:00,37.96,37.99,37.96,37.97,16000.0,25.7787,25.7991,25.7787,25.7855,16000.0
2007-06-04 12:50:00,37.96,37.97,37.9,37.91,10200.0,25.7787,25.7855,25.738,25.7448,10200.0
2007-06-04 12:55:00,37.91,37.91,37.9,37.9,5200.0,25.7448,25.7448,25.738,25.738,5200.0
2007-06-04 13:00:00,37.9,37.91,37.89,37.89,17400.0,25.738,25.7448,25.7312,25.7312,17400.0
2007-06-04 13:05:00,37.88,37.88,37.82,37.83,38200.0,25.7244,25.7244,25.6837,25.6905,38200.0
2007-06-04 13:10:00,37.83,37.83,37.81,37.81,32000.0,25.6905,25.6905,25.6769,25.6769,32000.0
2007-06-04 13:15:00,37.81,37.81,37.79,37.79,45600.0,25.6769,25.6769,25.6633,25.6633,45600.0
2007-06-04 13:20:00,37.8,37.81,37.77,37.81,46800.0,25.6701,25.6769,25.6497,25.6769,46800.0
2007-06-04 13:25:00,37.81,37.9,37.8,37.9,31400.0,25.6769,25.738,25.6701,25.738,31400.0
2007-06-04 13:30:00,37.9,37.91,37.9,37.9,5800.0,25.738,25.7448,25.738,25.738,5800.0
2007-06-04 13:35:00,37.9,37.91,37.88,37.88,19800.0,25.738,25.7448,25.7244,25.7244,19800.0
2007-06-04 13:40:00,37.88,37.91,37.88,37.88,9400.0,25.7244,25.7448,25.7244,25.7244,9400.0
2007-06-04 13:45:00,37.89,37.93,37.88,37.93,7400.0,25.7312,25.7584,25.7244,25.7584,7400.0
2007-06-04 13:50:00,37.94,37.99,37.94,37.99,20800.0,25.7652,25.7991,25.7652,25.7991,20800.0
2007-06-04 13:55:00,37.99,38.0,37.98,37.98,3400.0,25.7991,25.8059,25.7923,25.7923,3400.0
2007-06-04 14:00:00,37.98,38.06,37.98,38.06,28800.0,25.7923,25.8467,25.7923,25.8467,28800.0
2007-06-04 14:05:00,38.07,38.09,38.06,38.08,34800.0,25.8534,25.867,25.8467,25.8602,34800.0
2007-06-04 14:10:00,38.08,38.09,38.07,38.07,23000.0,25.8602,25.867,25.8534,25.8534,23000.0
2007-06-04 14:15:00,38.07,38.08,38.07,38.07,13800.0,25.8534,25.8602,25.8534,25.8534,13800.0
2007-06-04 14:20:00,38.06,38.06,38.02,38.02,7800.0,25.8467,25.8467,25.8195,25.8195,7800.0
2007-06-04 14:25:00,38.02,38.04,38.02,38.04,12600.0,25.8195,25.8331,25.8195,25.8331,12600.0
2007-06-04 14:30:00,38.04,38.05,38.01,38.04,30000.0,25.8331,25.8399,25.8127,25.8331,30000.0
2007-06-04 14:35:00,38.04,38.07,38.02,38.06,24000.0,25.8331,25.8534,25.8195,25.8467,24000.0
2007-06-04 14:40:00,38.07,38.08,38.06,38.07,8800.0,25.8534,25.8602,25.8467,25.8534,8800.0
2007-06-04 14:45:00,38.08,38.1,38.06,38.1,16400.0,25.8602,25.8738,25.8467,25.8738,16400.0
2007-06-04 14:50:00,38.1,38.13,38.06,38.07,41200.0,25.8738,25.8942,25.8467,25.8534,41200.0
2007-06-04 14:55:00,38.07,38.1,38.06,38.08,25600.0,25.8534,25.8738,25.8467,25.8602,25600.0
2007-06-04 15:00:00,38.09,38.11,38.08,38.08,55400.0,25.867,25.8806,25.8602,25.8602,55400.0
2007-06-04 15:05:00,38.07,38.1,38.06,38.06,34200.0,25.8534,25.8738,25.8467,25.8467,34200.0
2007-06-04 15:10:00,38.06,38.1,38.06,38.09,37200.0,25.8467,25.8738,25.8467,25.867,37200.0
2007-06-04 15:15:00,38.08,38.1,38.08,38.09,23000.0,25.8602,25.8738,25.8602,25.867,23000.0
2007-06-04 15:20:00,38.1,38.12,38.09,38.1,102600.0,25.8738,25.8874,25.867,25.8738,102600.0
2007-06-04 15:25:00,38.1,38.11,38.09,38.11,55000.0,25.8738,25.8806,25.867,25.8806,55000.0
2007-06-04 15:30:00,38.11,38.13,38.1,38.13,62800.0,25.8806,25.8942,25.8738,25.8942,62800.0
2007-06-04 15:35:00,38.13,38.18,38.13,38.17,67800.0,25.8942,25.9281,25.8942,25.9214,67800.0
2007-06-04 15:40:00,38.17,38.18,38.16,38.18,51600.0,25.9214,25.9281,25.9146,25.9281,51600.0
2007-06-04 15:45:00,38.18,38.21,38.16,38.21,59400.0,25.9281,25.9485,25.9146,25.9485,59400.0
2007-06-04 15:50:00,38.2,38.2,38.14,38.17,51600.0,25.9417,25.9417,25.901,25.9214,51600.0
2007-06-04 15:55:00,38.17,38.17,38.12,38.13,61200.0,25.9214,25.9214,25.8874,25.8942,61200.0
2007-06-05 09:30:00,37.93,38.0,37.93,37.94,26800.0,25.7584,25.8059,25.7584,25.7652,26800.0
2007-06-05 09:35:00,37.93,37.99,37.93,37.97,8400.0,25.7584,25.7991,25.7584,25.7855,8400.0
2007-06-05 09:40:00,37.96,38.17,37.91,38.14,15200.0,25.7787,25.9214,25.7448,25.901,15200.0
2007-06-05 09:45:00,38.13,38.19,38.05,38.17,12400.0,25.8942,25.9349,25.8399,25.9214,12400.0
2007-06-05 09:50:00,38.18,38.18,38.06,38.13,39600.0,25.9281,25.9281,25.8467,25.8942,39600.0
2007-06-05 09:55:00,38.13,38.13,38.08,38.1,21200.0,25.8942,25.8942,25.8602,25.8738,21200.0
2007-06-05 10:00:00,38.12,38.16,38.05,38.09,38400.0,25.8874,25.9146,25.8399,25.867,38400.0
2007-06-05 10:05:00,38.08,38.12,38.06,38.12,21400.0,25.8602,25.8874,25.8467,25.8874,21400.0
2007-06-05 10:10:00,38.15,38.17,38.12,38.16,10000.0,25.9078,25.9214,25.8874,25.9146,10000.0
2007-06-05 10:15:00,38.16,38.16,38.08,38.12,9200.0,25.9146,25.9146,25.8602,25.8874,9200.0
2007-06-05 10:20:00,38.09,38.1,38.0,38.03,25600.0,25.867,25.8738,25.8059,25.8263,25600.0
2007-06-05 10:25:00,38.03,38.1,38.02,38.1,19600.0,25.8263,25.8738,25.8195,25.8738,19600.0
2007-06-05 10:30:00,38.12,38.13,38.09,38.1,11200.0,25.8874,25.8942,25.867,25.8738,11200.0
2007-06-05 10:35:00,38.1,38.1,38.06,38.09,10600.0,25.8738,25.8738,25.8467,25.867,10600.0
2007-06-05 10:40:00,38.08,38.08,38.05,38.08,21000.0,25.8602,25.8602,25.8399,25.8602,21000.0
2007-06-05 10:45:00,38.08,38.15,38.08,38.13,10800.0,25.8602,25.9078,25.8602,25.8942,10800.0
2007-06-05 10:50:00,38.12,38.13,38.09,38.13,31600.0,25.8874,25.8942,25.867,25.8942,31600.0
2007-06-05 10:55:00,38.13,38.17,38.13,38.16,20200.0,25.8942,25.9214,25.8942,25.9146,20200.0
2007-06-05 11:00:00,38.18,38.19,38.13,38.19,13000.0,25.9281,25.9349,25.8942,25.9349,13000.0
2007-06-05 11:05:00,38.17,38.17,38.14,38.16,12600.0,25.9214,25.9214,25.901,25.9146,12600.0
2007-06-05 11:10:00,38.16,38.21,38.16,38.18,9400.0,25.9146,25.9485,25.9146,25.9281,9400.0
2007-06-05 11:15:00,38.17,38.17,38.11,38.13,9200.0,25.9214,25.9214,25.8806,25.8942,9200.0
2007-06-05 11:20:00,38.13,38.14,38.12,38.13,13200.0,25.8942,25.901,25.8874,25.8942,13200.0
2007-06-05 11:25:00,38.12,38.14,38.12,38.12,5600.0,25.8874,25.901,25.8874,25.8874,5600.0
2007-06-05 11:30:00,38.13,38.13,38.09,38.13,20200.0,25.8942,25.8942,25.867,25.8942,20200.0
2007-06-05 11:35:00,38.13,38.18,38.09,38.12,16800.0,25.8942,25.9281,25.867,25.8874,16800.0
2007-06-05 11:40:00,38.12,38.12,38.09,38.09,9000.0,25.8874,25.8874,25.867,25.867,9000.0
2007-06-05 11:45:00,38.1,38.12,38.06,38.07,14800.0,25.8738,25.8874,25.8467,25.8534,14800.0
2007-06-05 11:50:00,38.07,38.07,38.05,38.06,15000.0,25.8534,25.8534,25.8399,25.8467,15000.0
2007-06-05 11:55:00,38.05,38.05,37.98,37.98,20400.0,25.8399,25.8399,25.7923,25.7923,20400.0
2007-06-05 12:00:00,37.97,37.99,37.88,37.93,21800.0,25.7855,25.7991,25.7244,25.7584,21800.0
2007-06-05 12:05:00,37.92,37.96,37.91,37.94,9400.0,25.7516,25.7787,25.7448,25.7652,9400.0
2007-06-05 12:10:00,37.93,37.98,37.89,37.98,24400.0,25.7584,25.7923,25.7312,25.7923,24400.0
2007-06-05 12:15:00,37.97,37.97,37.92,37.93,10200.0,25.7855,25.7855,25.7516,25.7584,10200.0
2007-06-05 12:20:00,37.95,37.96,37.93,37.96,3000.0,25.772,25.7787,25.7584,25.7787,3000.0
2007-06-05 12:25:00,37.95,38.0,37.94,38.0,11800.0,25.772,25.8059,25.7652,25.8059,11800.0
2007-06-05 12:30:00,38.0,38.06,38.0,38.06,8000.0,25.8059,25.8467,25.8059,25.8467,8000.0
2007-06-05 12:35:00,38.05,38.1,38.05,38.07,8800.0,25.8399,25.8738,25.8399,25.8534,8800.0
2007-06-05 12:40:00,38.06,38.08,38.05,38.07,9200.0,25.8467,25.8602,25.8399,25.8534,9200.0
2007-06-05 12:45:00,38.08,38.08,38.03,38.04,11200.0,25.8602,25.8602,25.8263,25.8331,11200.0
2007-06-05 12:50:00,38.03,38.06,38.0,38.0,8200.0,25.8263,25.8467,25.8059,25.8059,8200.0
2007-06-05 12:55:00,38.01,38.02,37.99,38.02,4800.0,25.8127,25.8195,25.7991,25.8195,4800.0
2007-06-05 13:00:00,38.01,38.04,37.99,38.0,12600.0,25.8127,25.8331,25.7991,25.8059,12600.0
2007-06-05 13:05:00,38.0,38.04,38.0,38.04,6200.0,25.8059,25.8331,25.8059,25.8331,6200.0
2007-06-05 13:10:00,38.02,38.05,37.99,37.99,9800.0,25.8195,25.8399,25.7991,25.7991,9800.0
2007-06-05 13:15:00,38.0,38.01,37.98,37.99,11400.0,25.8059,25.8127,25.7923,25.7991,11400.0
2007-06-05 13:20:00,37.99,37.99,37.96,37.98,12000.0,25.7991,25.7991,25.7787,25.7923,12000.0
2007-06-05 13:25:00,37.97,37.99,37.97,37.99,5200.0,25.7855,25.7991,25.7855,25.7991,5200.0
2007-06-05 13:30:00,37.99,38.01,37.98,38.0,10800.0,25.7991,25.8127,25.7923,25.8059,10800.0
2007-06-05 13:35:00,38.01,38.05,37.99,38.05,8800.0,25.8127,25.8399,25.7991,25.8399,8800.0
2007-06-05 13:40:00,38.04,38.04,37.99,38.01,15600.0,25.8331,25.8331,25.7991,25.8127,15600.0
2007-06-05 13:45:00,37.99,38.04,37.99,38.03,12000.0,25.7991,25.8331,25.7991,25.8263,12000.0
2007-06-05 13:50:00,38.04,38.06,38.03,38.05,12400.0,25.8331,25.8467,25.8263,25.8399,12400.0
2007-06-05 13:55:00,38.05,38.08,38.04,38.08,8400.0,25.8399,25.8602,25.8331,25.8602,8400.0
2007-06-05 14:00:00,38.07,38.12,38.06,38.12,11400.0,25.8534,25.8874,25.8467,25.8874,11400.0
2007-06-05 14:05:00,38.12,38.12,38.08,38.09,11600.0,25.8874,25.8874,25.8602,25.867,11600.0
2007-06-05 14:10:00,38.1,38.1,38.05,38.05,17200.0,25.8738,25.8738,25.8399,25.8399,17200.0
2007-06-05 14:15:00,38.06,38.1,38.05,38.1,19400.0,25.8467,25.8738,25.8399,25.8738,19400.0
2007-06-05 14:20:00,38.1,38.17,38.1,38.13,23400.0,25.8738,25.9214,25.8738,25.8942,23400.0
2007-06-05 14:25:00,38.13,38.17,38.1,38.13,20000.0,25.8942,25.9214,25.8738,25.8942,20000.0
2007-06-05 14:30:00,38.13,38.13,38.09,38.09,16800.0,25.8942,25.8942,25.867,25.867,16800.0
2007-06-05 14:35:00,38.1,38.1,38.06,38.09,10200.0,25.8738,25.8738,25.8467,25.867,10200.0
2007-06-05 14:40:00,38.08,38.1,38.07,38.1,13400.0,25.8602,25.8738,25.8534,25.8738,13400.0
2007-06-05 14:45:00,38.1,38.15,38.1,38.15,11000.0,25.8738,25.9078,25.8738,25.9078,11000.0
2007-06-05 14:50:00,38.15,38.16,38.1,38.13,12000.0,25.9078,25.9146,25.8738,25.8942,12000.0
2007-06-05 14:55:00,38.12,38.12,38.02,38.04,19400.0,25.8874,25.8874,25.8195,25.8331,19400.0
2007-06-05 15:00:00,38.05,38.06,38.02,38.05,23200.0,25.8399,25.8467,25.8195,25.8399,23200.0
2007-06-05 15:05:00,38.06,38.09,38.05,38.05,12200.0,25.8467,25.867,25.8399,25.8399,12200.0
2007-06-05 15:10:00,38.06,38.13,38.05,38.1,18200.0,25.8467,25.8942,25.8399,25.8738,18200.0
2007-06-05 15:15:00,38.09,38.13,38.09,38.1,17400.0,25.867,25.8942,25.867,25.8738,17400.0
2007-06-05 15:20:00,38.1,38.1,38.08,38.09,28600.0,25.8738,25.8738,25.8602,25.867,28600.0
2007-06-05 15:25:00,38.1,38.16,38.07,38.15,29600.0,25.8738,25.9146,25.8534,25.9078,29600.0
2007-06-05 15:30:00,38.14,38.17,38.13,38.16,21600.0,25.901,25.9214,25.8942,25.9146,21600.0
2007-06-05 15:35:00,38.16,38.18,38.13,38.17,25000.0,25.9146,25.9281,25.8942,25.9214,25000.0
2007-06-05 15:40:00,38.18,38.18,38.16,38.18,25000.0,25.9281,25.9281,25.9146,25.9281,25000.0
2007-06-05 15:45:00,38.18,38.2,38.18,38.2,17800.0,25.9281,25.9417,25.9281,25.9417,17800.0
2007-06-05 15:50:00,38.21,38.24,38.19,38.2,28600.0,25.9485,25.9689,25.9349,25.9417,28600.0
2007-06-05 15:55:00,38.21,38.22,38.18,38.19,53000.0,25.9485,25.9553,25.9281,25.9349,53000.0
2007-06-06 09:30:00,38.18,38.18,38.06,38.06,34800.0,25.9281,25.9281,25.8467,25.8467,34800.0
2007-06-06 09:35:00,38.06,38.06,37.87,37.89,41000.0,25.8467,25.8467,25.7176,25.7312,41000.0
2007-06-06 09:40:00,37.9,37.91,37.84,37.85,54600.0,25.738,25.7448,25.6973,25.704,54600.0
2007-06-06 09:45:00,37.84,37.93,37.84,37.89,48600.0,25.6973,25.7584,25.6973,25.7312,48600.0
2007-06-06 09:50:00,37.88,37.9,37.79,37.83,15600.0,25.7244,25.738,25.6633,25.6905,15600.0
2007-06-06 09:55:00,37.83,37.88,37.83,37.87,18200.0,25.6905,25.7244,25.6905,25.7176,18200.0
2007-06-06 10:00:00,37.86,37.86,37.8,37.8,19000.0,25.7108,25.7108,25.6701,25.6701,19000.0
2007-06-06 10:05:00,37.8,37.84,37.8,37.84,16800.0,25.6701,25.6973,25.6701,25.6973,16800.0
2007-06-06 10:10:00,37.84,37.89,37.8,37.88,28400.0,25.6973,25.7312,25.6701,25.7244,28400.0
2007-06-06 10:15:00,37.88,37.88,37.85,37.88,17200.0,25.7244,25.7244,25.704,25.7244,17200.0
2007-06-06 10:20:00,37.88,37.97,37.88,37.94,16200.0,25.7244,25.7855,25.7244,25.7652,16200.0
2007-06-06 10:25:00,37.94,37.97,37.94,37.96,21800.0,25.7652,25.7855,25.7652,25.7787,21800.0
2007-06-06 10:30:00,37.96,37.97,37.87,37.89,29600.0,25.7787,25.7855,25.7176,25.7312,29600.0
2007-06-06 10:35:00,37.88,37.91,37.81,37.91,28200.0,25.7244,25.7448,25.6769,25.7448,28200.0
2007-06-06 10:40:00,37.92,37.99,37.92,37.95,40600.0,25.7516,25.7991,25.7516,25.772,40600.0
2007-06-06 10:45:00,37.95,37.95,37.9,37.95,13800.0,25.772,25.772,25.738,25.772,13800.0
2007-06-06 10:50:00,37.95,37.97,37.9,37.96,41600.0,25.772,25.7855,25.738,25.7787,41600.0
2007-06-06 10:55:00,37.96,37.98,37.93,37.93,26200.0,25.7787,25.7923,25.7584,25.7584,26200.0
2007-06-06 11:00:00,37.93,37.98,37.91,37.93,26400.0,25.7584,25.7923,25.7448,25.7584,26400.0
2007-06-06 11:05:00,37.94,37.95,37.9,37.91,16400.0,25.7652,25.772,25.738,25.7448,16400.0
2007-06-06 11:10:00,37.91,37.95,37.91,37.92,11200.0,25.7448,25.772,25.7448,25.7516,11200.0
2007-06-06 11:15:00,37.92,37.92,37.9,37.91,4200.0,25.7516,25.7516,25.738,25.7448,4200.0
2007-06-06 11:20:00,37.92,37.93,37.9,37.9,12400.0,25.7516,25.7584,25.738,25.738,12400.0
2007-06-06 11:25:00,37.9,37.9,37.85,37.88,115800.0,25.738,25.738,25.704,25.7244,115800.0
2007-06-06 11:30:00,37.88,37.88,37.85,37.85,23200.0,25.7244,25.7244,25.704,25.704,23200.0
2007-06-06 11:35:00,37.85,37.88,37.85,37.85,10400.0,25.704,25.7244,25.704,25.704,10400.0
2007-06-06 11:40:00,37.85,37.92,37.85,37.9,19600.0,25.704,25.7516,25.704,25.738,19600.0
2007-06-06 11:45:00,37.9,37.9,37.85,37.85,16000.0,25.738,25.738,25.704,25.704,16000.0
2007-06-06 11:50:00,37.85,37.88,37.83,37.88,15800.0,25.704,25.7244,25.6905,25.7244,15800.0
2007-06-06 11:55:00,37.86,37.89,37.85,37.87,4600.0,25.7108,25.7312,25.704,25.7176,4600.0
2007-06-06 12:00:00,37.88,37.91,37.87,37.9,21400.0,25.7244,25.7448,25.7176,25.738,21400.0
2007-06-06 12:05:00,37.88,37.94,37.88,37.89,18800.0,25.7244,25.7652,25.7244,25.7312,18800.0
2007-06-06 12:10:00,37.89,37.9,37.88,37.89,18200.0,25.7312,25.738,25.7244,25.7312,18200.0
2007-06-06 12:15:00,37.88,37.9,37.85,37.9,526400.0,25.7244,25.738,25.704,25.738,526400.0
2007-06-06 12:20:00,37.9,37.91,37.85,37.85,15400.0,25.738,25.7448,25.704,25.704,15400.0
2007-06-06 12:25:00,37.85,37.88,37.85,37.85,9200.0,25.704,25.7244,25.704,25.704,9200.0
2007-06-06 12:30:00,37.85,37.85,37.84,37.84,3400.0,25.704,25.704,25.6973,25.6973,3400.0
2007-06-06 12:35:00,37.85,37.85,37.81,37.83,24000.0,25.704,25.704,25.6769,25.6905,24000.0
2007-06-06 12:40:00,37.83,37.84,37.81,37.81,3600.0,25.6905,25.6973,25.6769,25.6769,3600.0
2007-06-06 12:45:00,37.81,37.83,37.8,37.8,11800.0,25.6769,25.6905,25.6701,25.6701,11800.0
2007-06-06 12:50:00,37.8,37.84,37.8,37.81,11600.0,25.6701,25.6973,25.6701,25.6769,11600.0
2007-06-06 12:55:00,37.8,37.81,37.76,37.8,16400.0,25.6701,25.6769,25.6429,25.6701,16400.0
2007-06-06 13:00:00,37.81,37.83,37.77,37.83,12600.0,25.6769,25.6905,25.6497,25.6905,12600.0
2007-06-06 13:05:00,37.82,37.83,37.77,37.78,7400.0,25.6837,25.6905,25.6497,25.6565,7400.0
2007-06-06 13:10:00,37.78,37.78,37.76,37.77,11800.0,25.6565,25.6565,25.6429,25.6497,11800.0
2007-06-06 13:15:00,37.77,37.82,37.77,37.77,18000.0,25.6497,25.6837,25.6497,25.6497,18000.0
2007-06-06 13:20:00,37.77,37.82,37.76,37.82,17800.0,25.6497,25.6837,25.6429,25.6837,17800.0
2007-06-06 13:25:00,37.82,37.82,37.78,37.79,2000.0,25.6837,25.6837,25.6565,25.6633,2000.0
2007-06-06 13:30:00,37.79,37.83,37.79,37.81,18000.0,25.6633,25.6905,25.6633,25.6769,18000.0
2007-06-06 13:35:00,37.82,37.83,37.8,37.8,15600.0,25.6837,25.6905,25.6701,25.6701,15600.0
2007-06-06 13:40:00,37.8,37.81,37.79,37.8,4600.0,25.6701,25.6769,25.6633,25.6701,4600.0
2007-06-06 13:45:00,37.8,37.83,37.8,37.83,2200.0,25.6701,25.6905,25.6701,25.6905,2200.0
2007-06-06 13:50:00,37.81,37.82,37.76,37.81,18200.0,25.6769,25.6837,25.6429,25.6769,18200.0
2007-06-06 13:55:00,37.84,37.84,37.82,37.84,3400.0,25.6973,25.6973,25.6837,25.6973,3400.0
2007-06-06 14:00:00,37.84,37.84,37.79,37.79,8000.0,25.6973,25.6973,25.6633,25.6633,8000.0
2007-06-06 14:05:00,37.8,37.8,37.77,37.79,7400.0,25.6701,25.6701,25.6497,25.6633,7400.0
2007-06-06 14:10:00,37.79,37.81,37.76,37.77,16400.0,25.6633,25.6769,25.6429,25.6497,16400.0
2007-06-06 14:15:00,37.77,37.8,37.77,37.77,14800.0,25.6497,25.6701,25.6497,25.6497,14800.0
2007-06-06 14:20:00,37.77,37.79,37.76,37.77,23200.0,25.6497,25.6633,25.6429,25.6497,23200.0
2007-06-06 14:25:00,37.79,37.88,37.79,37.8,12800.0,25.6633,25.7244,25.6633,25.6701,12800.0
2007-06-06 14:30:00,37.81,37.84,37.81,37.83,11600.0,25.6769,25.6973,25.6769,25.6905,11600.0
2007-06-06 14:35:00,37.82,37.82,37.78,37.8,6200.0,25.6837,25.6837,25.6565,25.6701,6200.0
2007-06-06 14:40:00,37.81,37.87,37.81,37.87,16000.0,25.6769,25.7176,25.6769,25.7176,16000.0
2007-06-06 14:45:00,37.86,37.87,37.79,37.79,12000.0,25.7108,25.7176,25.6633,25.6633,12000.0
2007-06-06 14:50:00,37.79,37.83,37.78,37.81,9200.0,25.6633,25.6905,25.6565,25.6769,9200.0
2007-06-06 14:55:00,37.81,37.83,37.79,37.83,11200.0,25.6769,25.6905,25.6633,25.6905,11200.0
2007-06-06 15:00:00,37.82,37.82,37.75,37.77,26400.0,25.6837,25.6837,25.6361,25.6497,26400.0
2007-06-06 15:05:00,37.79,37.82,37.77,37.82,16400.0,25.6633,25.6837,25.6497,25.6837,16400.0
2007-06-06 15:10:00,37.82,37.85,37.81,37.83,24800.0,25.6837,25.704,25.6769,25.6905,24800.0
2007-06-06 15:15:00,37.83,37.9,37.83,37.89,13000.0,25.6905,25.738,25.6905,25.7312,13000.0
2007-06-06 15:20:00,37.9,37.91,37.85,37.87,23400.0,25.738,25.7448,25.704,25.7176,23400.0
2007-06-06 15:25:00,37.87,37.88,37.84,37.86,20200.0,25.7176,25.7244,25.6973,25.7108,20200.0
2007-06-06 15:30:00,37.86,37.91,37.84,37.89,32000.0,25.7108,25.7448,25.6973,25.7312,32000.0
2007-06-06 15:35:00,37.9,37.92,37.89,37.9,14000.0,25.738,25.7516,25.7312,25.738,14000.0
2007-06-06 15:40:00,37.9,37.96,37.9,37.94,51800.0,25.738,25.7787,25.738,25.7652,51800.0
2007-06-06 15:45:00,37.93,37.95,37.92,37.93,48000.0,25.7584,25.772,25.7516,25.7584,48000.0
2007-06-06 15:50:00,37.93,37.95,37.91,37.94,87000.0,25.7584,25.772,25.7448,25.7652,87000.0
2007-06-06 15:55:00,37.94,37.94,37.9,37.9,47600.0,25.7652,25.7652,25.738,25.738,47600.0
2007-06-07 09:30:00,37.65,37.88,37.52,37.7,26600.0,25.5682,25.7244,25.4799,25.6022,26600.0
2007-06-07 09:35:00,37.71,37.73,37.54,37.63,17000.0,25.609,25.6226,25.4935,25.5546,17000.0
2007-06-07 09:40:00,37.6,37.63,37.52,37.59,16800.0,25.5343,25.5546,25.4799,25.5275,16800.0
2007-06-07 09:45:00,37.6,37.72,37.59,37.67,22800.0,25.5343,25.6158,25.5275,25.5818,22800.0
2007-06-07 09:50:00,37.69,37.71,37.61,37.66,14800.0,25.5954,25.609,25.5411,25.575,14800.0
2007-06-07 09:55:00,37.62,37.63,37.6,37.63,6400.0,25.5478,25.5546,25.5343,25.5546,6400.0
2007-06-07 10:00:00,37.6,37.65,37.59,37.6,8200.0,25.5343,25.5682,25.5275,25.5343,8200.0
2007-06-07 10:05:00,37.61,37.62,37.46,37.54,36200.0,25.5411,25.5478,25.4392,25.4935,36200.0
2007-06-07 10:10:00,37.51,37.54,37.47,37.47,8800.0,25.4731,25.4935,25.446,25.446,8800.0
2007-06-07 10:15:00,37.49,37.49,37.42,37.44,10600.0,25.4596,25.4596,25.412,25.4256,10600.0
2007-06-07 10:20:00,37.47,37.52,37.47,37.5,27000.0,25.446,25.4799,25.446,25.4664,27000.0
2007-06-07 10:25:00,37.5,37.52,37.5,37.51,37600.0,25.4664,25.4799,25.4664,25.4731,37600.0
2007-06-07 10:30:00,37.53,37.6,37.5,37.6,30800.0,25.4867,25.5343,25.4664,25.5343,30800.0
2007-06-07 10:35:00,37.6,37.6,37.49,37.49,31000.0,25.5343,25.5343,25.4596,25.4596,31000.0
2007-06-07 10:40:00,37.48,37.49,37.45,37.48,21200.0,25.4528,25.4596,25.4324,25.4528,21200.0
2007-06-07 10:45:00,37.51,37.54,37.49,37.5,12200.0,25.4731,25.4935,25.4596,25.4664,12200.0
2007-06-07 10:50:00,37.49,37.5,37.46,37.48,8800.0,25.4596,25.4664,25.4392,25.4528,8800.0
2007-06-07 10:55:00,37.48,37.5,37.47,37.47,11600.0,25.4528,25.4664,25.446,25.446,11600.0
2007-06-07 11:00:00,37.46,37.46,37.41,37.42,9000.0,25.4392,25.4392,25.4052,25.412,9000.0
2007-06-07 11:05:00,37.42,37.43,37.32,37.32,23200.0,25.412,25.4188,25.3441,25.3441,23200.0
2007-06-07 11:10:00,37.31,37.31,37.21,37.25,25600.0,25.3373,25.3373,25.2694,25.2966,25600.0
2007-06-07 11:15:00,37.23,37.29,37.22,37.28,16600.0,25.283,25.3237,25.2762,25.317,16600.0
2007-06-07 11:20:00,37.31,37.33,37.27,37.33,19200.0,25.3373,25.3509,25.3102,25.3509,19200.0
2007-06-07 11:25:00,37.34,37.36,37.3,37.31,21000.0,25.3577,25.3713,25.3305,25.3373,21000.0
2007-06-07 11:30:00,37.31,37.38,37.31,37.38,20600.0,25.3373,25.3849,25.3373,25.3849,20600.0
2007-06-07 11:35:00,37.38,37.42,37.38,37.4,19600.0,25.3849,25.412,25.3849,25.3984,19600.0
2007-06-07 11:40:00,37.38,37.4,37.38,37.38,25800.0,25.3849,25.3984,25.3849,25.3849,25800.0
2007-06-07 11:45:00,37.38,37.42,37.38,37.41,17800.0,25.3849,25.412,25.3849,25.4052,17800.0
2007-06-07 11:50:00,37.4,37.41,37.39,37.39,13200.0,25.3984,25.4052,25.3917,25.3917,13200.0
2007-06-07 11:55:00,37.41,37.41,37.35,37.37,9000.0,25.4052,25.4052,25.3645,25.3781,9000.0
2007-06-07 12:00:00,37.35,37.37,37.3,37.33,45200.0,25.3645,25.3781,25.3305,25.3509,45200.0
2007-06-07 12:05:00,37.33,37.35,37.27,37.28,22400.0,25.3509,25.3645,25.3102,25.317,22400.0
2007-06-07 12:10:00,37.28,37.31,37.27,37.31,15000.0,25.317,25.3373,25.3102,25.3373,15000.0
2007-06-07 12:15:00,37.31,37.38,37.31,37.34,31800.0,25.3373,25.3849,25.3373,25.3577,31800.0
2007-06-07 12:20:00,37.34,37.35,37.29,37.29,13800.0,25.3577,25.3645,25.3237,25.3237,13800.0
2007-06-07 12:25:00,37.28,37.3,37.25,37.29,18000.0,25.317,25.3305,25.2966,25.3237,18000.0
2007-06-07 12:30:00,37.3,37.33,37.25,37.26,12800.0,25.3305,25.3509,25.2966,25.3034,12800.0
2007-06-07 12:35:00,37.26,37.27,37.21,37.21,15200.0,25.3034,25.3102,25.2694,25.2694,15200.0
2007-06-07 12:40:00,37.2,37.27,37.2,37.22,14400.0,25.2626,25.3102,25.2626,25.2762,14400.0
2007-06-07 12:45:00,37.22,37.22,37.15,37.15,15800.0,25.2762,25.2762,25.2287,25.2287,15800.0
2007-06-07 12:50:00,37.13,37.23,37.09,37.23,25400.0,25.2151,25.283,25.1879,25.283,25400.0
2007-06-07 12:55:00,37.23,37.23,37.15,37.16,19800.0,25.283,25.283,25.2287,25.2355,19800.0
2007-06-07 13:00:00,37.17,37.19,37.17,37.18,8800.0,25.2423,25.2558,25.2423,25.249,8800.0
2007-06-07 13:05:00,37.19,37.19,37.15,37.16,9800.0,25.2558,25.2558,25.2287,25.2355,9800.0
2007-06-07 13:10:00,37.16,37.17,37.1,37.15,16000.0,25.2355,25.2423,25.1947,25.2287,16000.0
2007-06-07 13:15:00,37.15,37.15,37.09,37.1,41800.0,25.2287,25.2287,25.1879,25.1947,41800.0
2007-06-07 13:20:00,37.1,37.14,37.1,37.14,19000.0,25.1947,25.2219,25.1947,25.2219,19000.0
2007-06-07 13:25:00,37.14,37.16,37.11,37.11,8800.0,25.2219,25.2355,25.2015,25.2015,8800.0
2007-06-07 13:30:00,37.11,37.11,37.06,37.1,43400.0,25.2015,25.2015,25.1676,25.1947,43400.0
2007-06-07 13:35:00,37.1,37.1,37.05,37.05,23000.0,25.1947,25.1947,25.1608,25.1608,23000.0
2007-06-07 13:40:00,37.02,37.04,37.01,37.02,46000.0,25.1404,25.154,25.1336,25.1404,46000.0
2007-06-07 13:45:00,37.03,37.09,37.02,37.07,26400.0,25.1472,25.1879,25.1404,25.1743,26400.0
2007-06-07 13:50:00,37.06,37.13,37.04,37.13,39200.0,25.1676,25.2151,25.154,25.2151,39200.0
2007-06-07 13:55:00,37.12,37.23,37.11,37.23,52000.0,25.2083,25.283,25.2015,25.283,52000.0
2007-06-07 14:00:00,37.21,37.23,37.21,37.23,40400.0,25.2694,25.283,25.2694,25.283,40400.0
2007-06-07 14:05:00,37.23,37.24,37.16,37.18,28200.0,25.283,25.2898,25.2355,25.249,28200.0
2007-06-07 14:10:00,37.18,37.19,37.13,37.13,19000.0,25.249,25.2558,25.2151,25.2151,19000.0
2007-06-07 14:15:00,37.13,37.16,37.08,37.13,36600.0,25.2151,25.2355,25.1811,25.2151,36600.0
2007-06-07 14:20:00,37.14,37.15,37.08,37.1,40800.0,25.2219,25.2287,25.1811,25.1947,40800.0
2007-06-07 14:25:00,37.1,37.17,37.1,37.12,32400.0,25.1947,25.2423,25.1947,25.2083,32400.0
2007-06-07 14:30:00,37.1,37.12,37.07,37.07,27600.0,25.1947,25.2083,25.1743,25.1743,27600.0
2007-06-07 14:35:00,37.08,37.1,37.03,37.03,54800.0,25.1811,25.1947,25.1472,25.1472,54800.0
2007-06-07 14:40:00,37.04,37.09,37.01,37.09,89800.0,25.154,25.1879,25.1336,25.1879,89800.0
2007-06-07 14:45:00,37.09,37.13,37.09,37.1,31600.0,25.1879,25.2151,25.1879,25.1947,31600.0
2007-06-07 14:50:00,37.1,37.13,37.08,37.09,29600.0,25.1947,25.2151,25.1811,25.1879,29600.0
2007-06-07 14:55:00,37.09,37.14,37.09,37.12,32000.0,25.1879,25.2219,25.1879,25.2083,32000.0
2007-06-07 15:00:00,37.13,37.19,37.1,37.19,25000.0,25.2151,25.2558,25.1947,25.2558,25000.0
2007-06-07 15:05:00,37.2,37.22,37.14,37.22,24400.0,25.2626,25.2762,25.2219,25.2762,24400.0
2007-06-07 15:10:00,37.22,37.27,37.21,37.27,24800.0,25.2762,25.3102,25.2694,25.3102,24800.0
2007-06-07 15:15:00,37.27,37.3,37.2,37.23,30600.0,25.3102,25.3305,25.2626,25.283,30600.0
2007-06-07 15:20:00,37.24,37.24,37.19,37.2,21400.0,25.2898,25.2898,25.2558,25.2626,21400.0
2007-06-07 15:25:00,37.21,37.22,37.19,37.21,45600.0,25.2694,25.2762,25.2558,25.2694,45600.0
2007-06-07 15:30:00,37.21,37.32,37.21,37.22,30600.0,25.2694,25.3441,25.2694,25.2762,30600.0
2007-06-07 15:35:00,37.22,37.22,37.13,37.13,19000.0,25.2762,25.2762,25.2151,25.2151,19000.0
2007-06-07 15:40:00,37.14,37.14,37.06,37.06,36200.0,25.2219,25.2219,25.1676,25.1676,36200.0
2007-06-07 15:45:00,37.08,37.11,37.0,37.0,32200.0,25.1811,25.2015,25.1268,25.1268,32200.0
2007-06-07 15:50:00,37.01,37.04,36.97,36.97,61000.0,25.1336,25.154,25.1064,25.1064,61000.0
2007-06-07 15:55:00,36.98,36.99,36.92,36.92,93600.0,25.1132,25.12,25.0725,25.0725,93600.0
2007-06-08 09:30:00,36.9,36.91,36.74,36.76,24400.0,25.0589,25.0657,24.9502,24.9638,24400.0
2007-06-08 09:35:00,36.74,36.77,36.71,36.76,17200.0,24.9502,24.9706,24.9299,24.9638,17200.0
2007-06-08 09:40:00,36.76,36.76,36.64,36.7,17200.0,24.9638,24.9638,24.8823,24.9231,17200.0
2007-06-08 09:45:00,36.71,36.88,36.67,36.88,20200.0,24.9299,25.0453,24.9027,25.0453,20200.0
2007-06-08 09:50:00,36.87,36.96,36.87,36.92,18200.0,25.0385,25.0996,25.0385,25.0725,18200.0
2007-06-08 09:55:00,36.92,36.98,36.88,36.92,18800.0,25.0725,25.1132,25.0453,25.0725,18800.0
2007-06-08 10:00:00,36.94,36.95,36.79,36.82,24600.0,25.0861,25.0929,24.9842,25.0046,24600.0
2007-06-08 10:05:00,36.83,36.89,36.77,36.87,18200.0,25.0114,25.0521,24.9706,25.0385,18200.0
2007-06-08 10:10:00,36.89,36.94,36.86,36.9,9400.0,25.0521,25.0861,25.0317,25.0589,9400.0
2007-06-08 10:15:00,36.93,36.94,36.85,36.92,11400.0,25.0793,25.0861,25.0249,25.0725,11400.0
2007-06-08 10:20:00,36.92,36.94,36.88,36.9,5600.0,25.0725,25.0861,25.0453,25.0589,5600.0
2007-06-08 10:25:00,36.9,36.95,36.89,36.93,20600.0,25.0589,25.0929,25.0521,25.0793,20600.0
2007-06-08 10:30:00,36.93,36.93,36.82,36.85,39800.0,25.0793,25.0793,25.0046,25.0249,39800.0
2007-06-08 10:35:00,36.85,36.91,36.84,36.89,18600.0,25.0249,25.0657,25.0181,25.0521,18600.0
2007-06-08 10:40:00,36.88,36.91,36.83,36.87,15200.0,25.0453,25.0657,25.0114,25.0385,15200.0
2007-06-08 10:45:00,36.87,36.91,36.84,36.84,9200.0,25.0385,25.0657,25.0181,25.0181,9200.0
2007-06-08 10:50:00,36.84,36.85,36.82,36.83,8400.0,25.0181,25.0249,25.0046,25.0114,8400.0
2007-06-08 10:55:00,36.83,36.85,36.77,36.77,16400.0,25.0114,25.0249,24.9706,24.9706,16400.0
2007-06-08 11:00:00,36.76,36.76,36.67,36.67,19200.0,24.9638,24.9638,24.9027,24.9027,19200.0
2007-06-08 11:05:00,36.68,36.74,36.65,36.66,27000.0,24.9095,24.9502,24.8891,24.8959,27000.0
2007-06-08 11:10:00,36.66,36.68,36.58,36.62,29200.0,24.8959,24.9095,24.8416,24.8687,29200.0
2007-06-08 11:15:00,36.62,36.68,36.6,36.66,13400.0,24.8687,24.9095,24.8552,24.8959,13400.0
2007-06-08 11:20:00,36.67,36.67,36.62,36.63,15600.0,24.9027,24.9027,24.8687,24.8755,15600.0
2007-06-08 11:25:00,36.63,36.63,36.59,36.6,20000.0,24.8755,24.8755,24.8484,24.8552,20000.0
2007-06-08 11:30:00,36.61,36.65,36.58,36.65,18000.0,24.862,24.8891,24.8416,24.8891,18000.0
2007-06-08 11:35:00,36.67,36.68,36.63,36.67,7000.0,24.9027,24.9095,24.8755,24.9027,7000.0
2007-06-08 11:40:00,36.67,36.68,36.61,36.68,8600.0,24.9027,24.9095,24.862,24.9095,8600.0
2007-06-08 11:45:00,36.67,36.69,36.66,36.68,4200.0,24.9027,24.9163,24.8959,24.9095,4200.0
2007-06-08 11:50:00,36.68,36.7,36.66,36.66,8600.0,24.9095,24.9231,24.8959,24.8959,8600.0
2007-06-08 11:55:00,36.69,36.74,36.63,36.73,18400.0,24.9163,24.9502,24.8755,24.9434,18400.0
2007-06-08 12:00:00,36.73,36.76,36.72,36.73,13200.0,24.9434,24.9638,24.9367,24.9434,13200.0
2007-06-08 12:05:00,36.76,36.76,36.7,36.71,15800.0,24.9638,24.9638,24.9231,24.9299,15800.0
2007-06-08 12:10:00,36.7,36.76,36.7,36.73,16400.0,24.9231,24.9638,24.9231,24.9434,16400.0
2007-06-08 12:15:00,36.72,36.76,36.7,36.76,10600.0,24.9367,24.9638,24.9231,24.9638,10600.0
2007-06-08 12:20:00,36.77,36.79,36.77,36.77,4800.0,24.9706,24.9842,24.9706,24.9706,4800.0
2007-06-08 12:25:00,36.77,36.77,36.76,36.76,7000.0,24.9706,24.9706,24.9638,24.9638,7000.0
2007-06-08 12:30:00,36.75,36.79,36.74,36.79,9600.0,24.957,24.9842,24.9502,24.9842,9600.0
2007-06-08 12:35:00,36.79,36.8,36.74,36.8,9600.0,24.9842,24.991,24.9502,24.991,9600.0
2007-06-08 12:40:00,36.8,36.81,36.78,36.79,5400.0,24.991,24.9978,24.9774,24.9842,5400.0
2007-06-08 12:45:00,36.77,36.81,36.74,36.77,15200.0,24.9706,24.9978,24.9502,24.9706,15200.0
2007-06-08 12:50:00,36.77,36.79,36.77,36.77,6600.0,24.9706,24.9842,24.9706,24.9706,6600.0
2007-06-08 12:55:00,36.77,36.8,36.76,36.8,8200.0,24.9706,24.991,24.9638,24.991,8200.0
2007-06-08 13:00:00,36.8,36.81,36.79,36.8,6000.0,24.991,24.9978,24.9842,24.991,6000.0
2007-06-08 13:05:00,36.82,36.82,36.8,36.81,4400.0,25.0046,25.0046,24.991,24.9978,4400.0
2007-06-08 13:10:00,36.81,36.81,36.79,36.79,6000.0,24.9978,24.9978,24.9842,24.9842,6000.0
2007-06-08 13:15:00,36.77,36.8,36.77,36.8,10400.0,24.9706,24.991,24.9706,24.991,10400.0
2007-06-08 13:20:00,36.78,36.93,36.78,36.93,15800.0,24.9774,25.0793,24.9774,25.0793,15800.0
2007-06-08 13:25:00,36.92,36.95,36.91,36.95,19200.0,25.0725,25.0929,25.0657,25.0929,19200.0
2007-06-08 13:30:00,36.94,36.95,36.92,36.94,23600.0,25.0861,25.0929,25.0725,25.0861,23600.0
2007-06-08 13:35:00,36.94,37.05,36.94,37.0,27000.0,25.0861,25.1608,25.0861,25.1268,27000.0
2007-06-08 13:40:00,37.0,37.1,37.0,37.1,15000.0,25.1268,25.1947,25.1268,25.1947,15000.0
2007-06-08 13:45:00,37.1,37.1,37.02,37.06,9400.0,25.1947,25.1947,25.1404,25.1676,9400.0
2007-06-08 13:50:00,37.07,37.07,37.03,37.03,6200.0,25.1743,25.1743,25.1472,25.1472,6200.0
2007-06-08 13:55:00,37.05,37.06,37.02,37.02,5400.0,25.1608,25.1676,25.1404,25.1404,5400.0
2007-06-08 14:00:00,37.02,37.08,37.02,37.07,8400.0,25.1404,25.1811,25.1404,25.1743,8400.0
2007-06-08 14:05:00,37.07,37.13,37.07,37.13,10400.0,25.1743,25.2151,25.1743,25.2151,10400.0
2007-06-08 14:10:00,37.13,37.16,37.05,37.05,25400.0,25.2151,25.2355,25.1608,25.1608,25400.0
2007-06-08 14:15:00,37.04,37.04,36.98,37.0,16000.0,25.154,25.154,25.1132,25.1268,16000.0
2007-06-08 14:20:00,36.99,37.03,36.99,37.02,7400.0,25.12,25.1472,25.12,25.1404,7400.0
2007-06-08 14:25:00,37.02,37.06,36.99,36.99,13600.0,25.1404,25.1676,25.12,25.12,13600.0
2007-06-08 14:30:00,36.97,36.99,36.96,36.98,12000.0,25.1064,25.12,25.0996,25.1132,12000.0
2007-06-08 14:35:00,36.99,37.04,36.99,37.02,6400.0,25.12,25.154,25.12,25.1404,6400.0
2007-06-08 14:40:00,37.02,37.04,36.98,36.98,7200.0,25.1404,25.154,25.1132,25.1132,7200.0
2007-06-08 14:45:00,36.98,36.98,36.94,36.94,10000.0,25.1132,25.1132,25.0861,25.0861,10000.0
2007-06-08 14:50:00,36.95,36.97,36.94,36.96,8800.0,25.0929,25.1064,25.0861,25.0996,8800.0
2007-06-08 14:55:00,36.95,36.99,36.93,36.94,18000.0,25.0929,25.12,25.0793,25.0861,18000.0
2007-06-08 15:00:00,36.95,37.01,36.94,37.01,8600.0,25.0929,25.1336,25.0861,25.1336,8600.0
2007-06-08 15:05:00,36.98,37.02,36.98,37.01,6800.0,25.1132,25.1404,25.1132,25.1336,6800.0
2007-06-08 15:10:00,37.01,37.06,36.99,37.06,17600.0,25.1336,25.1676,25.12,25.1676,17600.0
2007-06-08 15:15:00,37.06,37.06,36.96,37.0,11200.0,25.1676,25.1676,25.0996,25.1268,11200.0
2007-06-08 15:20:00,37.0,37.0,36.93,37.0,21800.0,25.1268,25.1268,25.0793,25.1268,21800.0
2007-06-08 15:25:00,36.99,37.02,36.99,37.01,9200.0,25.12,25.1404,25.12,25.1336,9200.0
2007-06-08 15:30:00,37.01,37.03,36.99,36.99,18800.0,25.1336,25.1472,25.12,25.12,18800.0
2007-06-08 15:35:00,36.99,37.07,36.99,37.07,27600.0,25.12,25.1743,25.12,25.1743,27600.0
2007-06-08 15:40:00,37.07,37.12,37.03,37.06,31600.0,25.1743,25.2083,25.1472,25.1676,31600.0
2007-06-08 15:45:00,37.06,37.09,37.04,37.09,13400.0,25.1676,25.1879,25.154,25.1879,13400.0
2007-06-08 15:50:00,37.08,37.1,37.05,37.06,36800.0,25.1811,25.1947,25.1608,25.1676,36800.0
2007-06-08 15:55:00,37.05,37.1,37.04,37.06,44200.0,25.1608,25.1947,25.154,25.1676,44200.0
2007-06-11 09:30:00,36.98,37.1,36.75,36.76,25600.0,25.1132,25.1947,24.957,24.9638,25600.0
2007-06-11 09:35:00,36.7,36.82,36.7,36.81,10200.0,24.9231,25.0046,24.9231,24.9978,10200.0
2007-06-11 09:40:00,36.81,36.9,36.79,36.86,12400.0,24.9978,25.0589,24.9842,25.0317,12400.0
2007-06-11 09:45:00,36.88,37.07,36.87,37.05,13600.0,25.0453,25.1743,25.0385,25.1608,13600.0
2007-06-11 09:50:00,37.06,37.1,37.02,37.03,13000.0,25.1676,25.1947,25.1404,25.1472,13000.0
2007-06-11 09:55:00,37.06,37.09,37.05,37.07,11600.0,25.1676,25.1879,25.1608,25.1743,11600.0
2007-06-11 10:00:00,37.05,37.05,36.89,36.93,32400.0,25.1608,25.1608,25.0521,25.0793,32400.0
2007-06-11 10:05:00,36.93,36.99,36.93,36.97,9600.0,25.0793,25.12,25.0793,25.1064,9600.0
2007-06-11 10:10:00,36.96,36.96,36.88,36.9,40000.0,25.0996,25.0996,25.0453,25.0589,40000.0
2007-06-11 10:15:00,36.91,36.93,36.85,36.93,45000.0,25.0657,25.0793,25.0249,25.0793,45000.0
2007-06-11 10:20:00,36.94,36.96,36.85,36.85,16800.0,25.0861,25.0996,25.0249,25.0249,16800.0
2007-06-11 10:25:00,36.87,36.94,36.87,36.9,7600.0,25.0385,25.0861,25.0385,25.0589,7600.0
2007-06-11 10:30:00,36.91,36.91,36.87,36.9,16000.0,25.0657,25.0657,25.0385,25.0589,16000.0
2007-06-11 10:35:00,36.88,36.94,36.86,36.86,13400.0,25.0453,25.0861,25.0317,25.0317,13400.0
2007-06-11 10:40:00,36.88,36.88,36.85,36.85,10600.0,25.0453,25.0453,25.0249,25.0249,10600.0
2007-06-11 10:45:00,36.85,36.89,36.85,36.87,38400.0,25.0249,25.0521,25.0249,25.0385,38400.0
2007-06-11 10:50:00,36.87,36.93,36.86,36.88,22600.0,25.0385,25.0793,25.0317,25.0453,22600.0
2007-06-11 10:55:00,36.87,36.9,36.87,36.9,25400.0,25.0385,25.0589,25.0385,25.0589,25400.0
2007-06-11 11:00:00,36.9,36.92,36.87,36.87,12400.0,25.0589,25.0725,25.0385,25.0385,12400.0
2007-06-11 11:05:00,36.88,36.92,36.85,36.88,13600.0,25.0453,25.0725,25.0249,25.0453,13600.0
2007-06-11 11:10:00,36.88,36.93,36.88,36.89,16600.0,25.0453,25.0793,25.0453,25.0521,16600.0
2007-06-11 11:15:00,36.88,36.89,36.87,36.89,26800.0,25.0453,25.0521,25.0385,25.0521,26800.0
2007-06-11 11:20:00,36.89,36.92,36.88,36.92,7000.0,25.0521,25.0725,25.0453,25.0725,7000.0
2007-06-11 11:25:00,36.93,37.01,36.92,36.92,21800.0,25.0793,25.1336,25.0725,25.0725,21800.0
2007-06-11 11:30:00,36.91,36.93,36.89,36.89,11400.0,25.0657,25.0793,25.0521,25.0521,11400.0
2007-06-11 11:35:00,36.88,36.91,36.87,36.88,10200.0,25.0453,25.0657,25.0385,25.0453,10200.0
2007-06-11 11:40:00,36.9,36.98,36.9,36.91,14600.0,25.0589,25.1132,25.0589,25.0657,14600.0
2007-06-11 11:45:00,36.91,36.97,36.91,36.95,3200.0,25.0657,25.1064,25.0657,25.0929,3200.0
2007-06-11 11:50:00,36.95,36.97,36.95,36.96,7400.0,25.0929,25.1064,25.0929,25.0996,7400.0
2007-06-11 11:55:00,36.97,36.97,36.94,36.97,4200.0,25.1064,25.1064,25.0861,25.1064,4200.0
2007-06-11 12:00:00,36.96,36.96,36.94,36.96,5800.0,25.0996,25.0996,25.0861,25.0996,5800.0
2007-06-11 12:05:00,36.96,36.99,36.95,36.98,14000.0,25.0996,25.12,25.0929,25.1132,14000.0
2007-06-11 12:10:00,37.0,37.0,36.96,36.97,6600.0,25.1268,25.1268,25.0996,25.1064,6600.0
2007-06-11 12:15:00,36.97,37.01,36.96,37.0,29800.0,25.1064,25.1336,25.0996,25.1268,29800.0
2007-06-11 12:20:00,37.0,37.01,36.98,36.99,11000.0,25.1268,25.1336,25.1132,25.12,11000.0
2007-06-11 12:25:00,36.99,37.03,36.97,37.03,26000.0,25.12,25.1472,25.1064,25.1472,26000.0
2007-06-11 12:30:00,37.02,37.04,37.01,37.02,10000.0,25.1404,25.154,25.1336,25.1404,10000.0
2007-06-11 12:35:00,37.02,37.06,36.99,37.05,11200.0,25.1404,25.1676,25.12,25.1608,11200.0
2007-06-11 12:40:00,37.06,37.07,37.04,37.06,8000.0,25.1676,25.1743,25.154,25.1676,8000.0
2007-06-11 12:45:00,37.06,37.1,37.04,37.1,5000.0,25.1676,25.1947,25.154,25.1947,5000.0
2007-06-11 12:50:00,37.08,37.16,37.08,37.13,9600.0,25.1811,25.2355,25.1811,25.2151,9600.0
2007-06-11 12:55:00,37.13,37.16,37.11,37.13,7600.0,25.2151,25.2355,25.2015,25.2151,7600.0
2007-06-11 13:00:00,37.11,37.16,37.1,37.13,18000.0,25.2015,25.2355,25.1947,25.2151,18000.0
2007-06-11 13:05:00,37.13,37.17,37.13,37.16,14800.0,25.2151,25.2423,25.2151,25.2355,14800.0
2007-06-11 13:10:00,37.16,37.21,37.16,37.17,13200.0,25.2355,25.2694,25.2355,25.2423,13200.0
2007-06-11 13:15:00,37.17,37.18,37.15,37.17,9200.0,25.2423,25.249,25.2287,25.2423,9200.0
2007-06-11 13:20:00,37.17,37.18,37.12,37.12,4200.0,25.2423,25.249,25.2083,25.2083,4200.0
2007-06-11 13:25:00,37.13,37.15,37.1,37.11,8000.0,25.2151,25.2287,25.1947,25.2015,8000.0
2007-06-11 13:30:00,37.12,37.12,37.1,37.12,3600.0,25.2083,25.2083,25.1947,25.2083,3600.0
2007-06-11 13:35:00,37.13,37.15,37.11,37.13,4800.0,25.2151,25.2287,25.2015,25.2151,4800.0
2007-06-11 13:40:00,37.12,37.14,37.11,37.11,6800.0,25.2083,25.2219,25.2015,25.2015,6800.0
2007-06-11 13:45:00,37.1,37.12,37.08,37.1,18600.0,25.1947,25.2083,25.1811,25.1947,18600.0
2007-06-11 13:50:00,37.1,37.1,37.09,37.1,9600.0,25.1947,25.1947,25.1879,25.1947,9600.0
2007-06-11 13:55:00,37.09,37.1,37.07,37.07,4800.0,25.1879,25.1947,25.1743,25.1743,4800.0
2007-06-11 14:00:00,37.05,37.1,37.05,37.1,9400.0,25.1608,25.1947,25.1608,25.1947,9400.0
2007-06-11 14:05:00,37.1,37.13,37.1,37.1,9000.0,25.1947,25.2151,25.1947,25.1947,9000.0
2007-06-11 14:10:00,37.1,37.13,37.04,37.04,20000.0,25.1947,25.2151,25.154,25.154,20000.0
2007-06-11 14:15:00,37.05,37.1,37.04,37.08,12200.0,25.1608,25.1947,25.154,25.1811,12200.0
2007-06-11 14:20:00,37.09,37.11,37.09,37.1,4400.0,25.1879,25.2015,25.1879,25.1947,4400.0
2007-06-11 14:25:00,37.12,37.12,37.07,37.1,5000.0,25.2083,25.2083,25.1743,25.1947,5000.0
2007-06-11 14:30:00,37.1,37.1,37.06,37.07,6800.0,25.1947,25.1947,25.1676,25.1743,6800.0
2007-06-11 14:35:00,37.07,37.09,37.06,37.09,9200.0,25.1743,25.1879,25.1676,25.1879,9200.0
2007-06-11 14:40:00,37.08,37.08,37.06,37.08,19600.0,25.1811,25.1811,25.1676,25.1811,19600.0
2007-06-11 14:45:00,37.08,37.1,37.06,37.09,30600.0,25.1811,25.1947,25.1676,25.1879,30600.0
2007-06-11 14:50:00,37.09,37.13,37.08,37.12,27000.0,25.1879,25.2151,25.1811,25.2083,27000.0
2007-06-11 14:55:00,37.12,37.12,37.09,37.1,17400.0,25.2083,25.2083,25.1879,25.1947,17400.0
2007-06-11 15:00:00,37.1,37.1,37.07,37.08,18400.0,25.1947,25.1947,25.1743,25.1811,18400.0
2007-06-11 15:05:00,37.08,37.13,37.08,37.1,19600.0,25.1811,25.2151,25.1811,25.1947,19600.0
2007-06-11 15:10:00,37.1,37.13,37.07,37.1,21600.0,25.1947,25.2151,25.1743,25.1947,21600.0
2007-06-11 15:15:00,37.1,37.1,37.08,37.1,9800.0,25.1947,25.1947,25.1811,25.1947,9800.0
2007-06-11 15:20:00,37.1,37.1,37.07,37.1,21200.0,25.1947,25.1947,25.1743,25.1947,21200.0
2007-06-11 15:25:00,37.09,37.1,37.09,37.1,17000.0,25.1879,25.1947,25.1879,25.1947,17000.0
2007-06-11 15:30:00,37.1,37.1,37.08,37.08,26400.0,25.1947,25.1947,25.1811,25.1811,26400.0
2007-06-11 15:35:00,37.08,37.08,37.04,37.04,27600.0,25.1811,25.1811,25.154,25.154,27600.0
2007-06-11 15:40:00,37.04,37.08,37.04,37.06,53400.0,25.154,25.1811,25.154,25.1676,53400.0
2007-06-11 15:45:00,37.06,37.08,37.04,37.06,36400.0,25.1676,25.1811,25.154,25.1676,36400.0
2007-06-11 15:50:00,37.06,37.1,37.04,37.08,64000.0,25.1676,25.1947,25.154,25.1811,64000.0
2007-06-11 15:55:00,37.09,37.1,37.06,37.1,71600.0,25.1879,25.1947,25.1676,25.1947,71600.0
2007-06-12 09:30:00,37.1,37.1,36.9,36.9,3200.0,25.1947,25.1947,25.0589,25.0589,3200.0
2007-06-12 09:35:00,36.88,37.0,36.88,36.96,55800.0,25.0453,25.1268,25.0453,25.0996,55800.0
2007-06-12 09:40:00,36.96,37.03,36.91,37.03,19600.0,25.0996,25.1472,25.0657,25.1472,19600.0
2007-06-12 09:45:00,37.04,37.05,37.01,37.05,8800.0,25.154,25.1608,25.1336,25.1608,8800.0
2007-06-12 09:50:00,37.02,37.06,36.98,36.98,45000.0,25.1404,25.1676,25.1132,25.1132,45000.0
2007-06-12 09:55:00,36.98,36.99,36.92,36.92,15000.0,25.1132,25.12,25.0725,25.0725,15000.0
2007-06-12 10:00:00,36.9,36.95,36.8,36.85,31200.0,25.0589,25.0929,24.991,25.0249,31200.0
2007-06-12 10:05:00,36.85,36.88,36.85,36.85,8400.0,25.0249,25.0453,25.0249,25.0249,8400.0
2007-06-12 10:10:00,36.87,36.88,36.8,36.8,20200.0,25.0385,25.0453,24.991,24.991,20200.0
2007-06-12 10:15:00,36.79,36.8,36.75,36.79,21200.0,24.9842,24.991,24.957,24.9842,21200.0
2007-06-12 10:20:00,36.8,36.8,36.7,36.7,26200.0,24.991,24.991,24.9231,24.9231,26200.0
2007-06-12 10:25:00,36.7,36.74,36.66,36.73,12400.0,24.9231,24.9502,24.8959,24.9434,12400.0
2007-06-12 10:30:00,36.73,36.8,36.73,36.79,36800.0,24.9434,24.991,24.9434,24.9842,36800.0
2007-06-12 10:35:00,36.79,36.84,36.77,36.84,10800.0,24.9842,25.0181,24.9706,25.0181,10800.0
2007-06-12 10:40:00,36.83,36.85,36.79,36.8,17800.0,25.0114,25.0249,24.9842,24.991,17800.0
2007-06-12 10:45:00,36.8,36.85,36.8,36.85,15400.0,24.991,25.0249,24.991,25.0249,15400.0
2007-06-12 10:50:00,36.85,36.87,36.8,36.8,10200.0,25.0249,25.0385,24.991,24.991,10200.0
2007-06-12 10:55:00,36.79,36.83,36.79,36.79,10000.0,24.9842,25.0114,24.9842,24.9842,10000.0
2007-06-12 11:00:00,36.79,36.84,36.77,36.77,7800.0,24.9842,25.0181,24.9706,24.9706,7800.0
2007-06-12 11:05:00,36.78,36.78,36.69,36.74,15800.0,24.9774,24.9774,24.9163,24.9502,15800.0
2007-06-12 11:10:00,36.73,36.77,36.73,36.77,7200.0,24.9434,24.9706,24.9434,24.9706,7200.0
2007-06-12 11:15:00,36.77,36.82,36.76,36.79,3800.0,24.9706,25.0046,24.9638,24.9842,3800.0
2007-06-12 11:20:00,36.8,36.82,36.79,36.8,9800.0,24.991,25.0046,24.9842,24.991,9800.0
2007-06-12 11:25:00,36.8,36.81,36.78,36.78,9800.0,24.991,24.9978,24.9774,24.9774,9800.0
2007-06-12 11:30:00,36.78,36.79,36.76,36.77,8200.0,24.9774,24.9842,24.9638,24.9706,8200.0
2007-06-12 11:35:00,36.77,36.79,36.77,36.79,7200.0,24.9706,24.9842,24.9706,24.9842,7200.0
2007-06-12 11:40:00,36.79,36.86,36.78,36.85,9400.0,24.9842,25.0317,24.9774,25.0249,9400.0
2007-06-12 11:45:00,36.85,36.93,36.85,36.88,6800.0,25.0249,25.0793,25.0249,25.0453,6800.0
2007-06-12 11:50:00,36.88,36.88,36.85,36.85,13000.0,25.0453,25.0453,25.0249,25.0249,13000.0
2007-06-12 11:55:00,36.85,36.9,36.85,36.88,9400.0,25.0249,25.0589,25.0249,25.0453,9400.0
2007-06-12 12:00:00,36.9,36.9,36.85,36.88,12200.0,25.0589,25.0589,25.0249,25.0453,12200.0
2007-06-12 12:05:00,36.88,36.89,36.85,36.89,6600.0,25.0453,25.0521,25.0249,25.0521,6600.0
2007-06-12 12:10:00,36.89,36.89,36.87,36.88,8000.0,25.0521,25.0521,25.0385,25.0453,8000.0
2007-06-12 12:15:00,36.87,36.93,36.87,36.92,11000.0,25.0385,25.0793,25.0385,25.0725,11000.0
2007-06-12 12:20:00,36.92,36.95,36.92,36.95,6200.0,25.0725,25.0929,25.0725,25.0929,6200.0
2007-06-12 12:25:00,36.94,36.95,36.94,36.94,14400.0,25.0861,25.0929,25.0861,25.0861,14400.0
2007-06-12 12:30:00,36.94,36.94,36.85,36.85,11000.0,25.0861,25.0861,25.0249,25.0249,11000.0
2007-06-12 12:35:00,36.85,36.85,36.84,36.84,7200.0,25.0249,25.0249,25.0181,25.0181,7200.0
2007-06-12 12:40:00,36.84,36.85,36.83,36.84,11800.0,25.0181,25.0249,25.0114,25.0181,11800.0
2007-06-12 12:45:00,36.83,36.83,36.78,36.78,9000.0,25.0114,25.0114,24.9774,24.9774,9000.0
2007-06-12 12:50:00,36.78,36.79,36.76,36.76,6600.0,24.9774,24.9842,24.9638,24.9638,6600.0
2007-06-12 12:55:00,36.77,36.8,36.76,36.8,7400.0,24.9706,24.991,24.9638,24.991,7400.0
2007-06-12 13:00:00,36.8,36.84,36.75,36.83,17000.0,24.991,25.0181,24.957,25.0114,17000.0
2007-06-12 13:05:00,36.83,36.89,36.83,36.86,21200.0,25.0114,25.0521,25.0114,25.0317,21200.0
2007-06-12 13:10:00,36.86,36.86,36.84,36.84,6000.0,25.0317,25.0317,25.0181,25.0181,6000.0
2007-06-12 13:15:00,36.85,36.91,36.84,36.88,14400.0,25.0249,25.0657,25.0181,25.0453,14400.0
2007-06-12 13:20:00,36.88,36.93,36.88,36.9,12000.0,25.0453,25.0793,25.0453,25.0589,12000.0
2007-06-12 13:25:00,36.9,36.91,36.84,36.87,17800.0,25.0589,25.0657,25.0181,25.0385,17800.0
2007-06-12 13:30:00,36.87,36.87,36.83,36.84,15800.0,25.0385,25.0385,25.0114,25.0181,15800.0
2007-06-12 13:35:00,36.83,36.88,36.82,36.88,13200.0,25.0114,25.0453,25.0046,25.0453,13200.0
2007-06-12 13:40:00,36.88,36.88,36.82,36.85,17200.0,25.0453,25.0453,25.0046,25.0249,17200.0
2007-06-12 13:45:00,36.85,36.96,36.85,36.92,43400.0,25.0249,25.0996,25.0249,25.0725,43400.0
2007-06-12 13:50:00,36.93,36.95,36.91,36.91,18200.0,25.0793,25.0929,25.0657,25.0657,18200.0
2007-06-12 13:55:00,36.91,36.94,36.91,36.94,13000.0,25.0657,25.0861,25.0657,25.0861,13000.0
2007-06-12 14:00:00,36.92,36.97,36.92,36.97,78400.0,25.0725,25.1064,25.0725,25.1064,78400.0
2007-06-12 14:05:00,36.97,37.13,36.9,36.92,101800.0,25.1064,25.2151,25.0589,25.0725,101800.0
2007-06-12 14:10:00,36.94,36.94,36.88,36.89,12200.0,25.0861,25.0861,25.0453,25.0521,12200.0
2007-06-12 14:15:00,36.91,36.91,36.86,36.86,21600.0,25.0657,25.0657,25.0317,25.0317,21600.0
2007-06-12 14:20:00,36.87,36.88,36.82,36.87,41400.0,25.0385,25.0453,25.0046,25.0385,41400.0
2007-06-12 14:25:00,36.88,36.89,36.82,36.83,34400.0,25.0453,25.0521,25.0046,25.0114,34400.0
2007-06-12 14:30:00,36.83,36.87,36.81,36.82,36600.0,25.0114,25.0385,24.9978,25.0046,36600.0
2007-06-12 14:35:00,36.83,36.87,36.74,36.77,21800.0,25.0114,25.0385,24.9502,24.9706,21800.0
2007-06-12 14:40:00,36.77,36.79,36.72,36.74,14000.0,24.9706,24.9842,24.9367,24.9502,14000.0
2007-06-12 14:45:00,36.74,36.74,36.68,36.71,14800.0,24.9502,24.9502,24.9095,24.9299,14800.0
2007-06-12 14:50:00,36.7,36.77,36.7,36.77,28000.0,24.9231,24.9706,24.9231,24.9706,28000.0
2007-06-12 14:55:00,36.77,36.78,36.73,36.76,17600.0,24.9706,24.9774,24.9434,24.9638,17600.0
2007-06-12 15:00:00,36.77,36.8,36.72,36.73,22000.0,24.9706,24.991,24.9367,24.9434,22000.0
2007-06-12 15:05:00,36.71,36.72,36.6,36.66,44000.0,24.9299,24.9367,24.8552,24.8959,44000.0
2007-06-12 15:10:00,36.66,36.67,36.56,36.56,35400.0,24.8959,24.9027,24.828,24.828,35400.0
2007-06-12 15:15:00,36.57,36.64,36.52,36.57,41000.0,24.8348,24.8823,24.8008,24.8348,41000.0
2007-06-12 15:20:00,36.58,36.65,36.56,36.62,35000.0,24.8416,24.8891,24.828,24.8687,35000.0
2007-06-12 15:25:00,36.61,36.65,36.58,36.63,29200.0,24.862,24.8891,24.8416,24.8755,29200.0
2007-06-12 15:30:00,36.63,36.7,36.6,36.62,36400.0,24.8755,24.9231,24.8552,24.8687,36400.0
2007-06-12 15:35:00,36.62,36.67,36.56,36.56,23000.0,24.8687,24.9027,24.828,24.828,23000.0
2007-06-12 15:40:00,36.57,36.6,36.55,36.55,19400.0,24.8348,24.8552,24.8212,24.8212,19400.0
2007-06-12 15:45:00,36.54,36.56,36.49,36.52,43600.0,24.8144,24.828,24.7805,24.8008,43600.0
2007-06-12 15:50:00,36.53,36.56,36.47,36.5,38800.0,24.8076,24.828,24.7669,24.7873,38800.0
2007-06-12 15:55:00,36.51,36.56,36.49,36.49,30800.0,24.794,24.828,24.7805,24.7805,30800.0
2007-06-13 09:30:00,36.77,36.79,36.6,36.6,25800.0,24.9706,24.9842,24.8552,24.8552,25800.0
2007-06-13 09:35:00,36.6,36.75,36.6,36.74,9800.0,24.8552,24.957,24.8552,24.9502,9800.0
2007-06-13 09:40:00,36.71,36.75,36.61,36.62,10800.0,24.9299,24.957,24.862,24.8687,10800.0
2007-06-13 09:45:00,36.62,36.72,36.62,36.67,16000.0,24.8687,24.9367,24.8687,24.9027,16000.0
2007-06-13 09:50:00,36.67,36.72,36.66,36.66,8400.0,24.9027,24.9367,24.8959,24.8959,8400.0
2007-06-13 09:55:00,36.68,36.72,36.68,36.71,3600.0,24.9095,24.9367,24.9095,24.9299,3600.0
2007-06-13 10:00:00,36.7,36.73,36.63,36.63,21400.0,24.9231,24.9434,24.8755,24.8755,21400.0
2007-06-13 10:05:00,36.66,36.68,36.63,36.63,7800.0,24.8959,24.9095,24.8755,24.8755,7800.0
2007-06-13 10:10:00,36.63,36.68,36.62,36.65,13000.0,24.8755,24.9095,24.8687,24.8891,13000.0
2007-06-13 10:15:00,36.66,36.77,36.66,36.77,23000.0,24.8959,24.9706,24.8959,24.9706,23000.0
2007-06-13 10:20:00,36.79,36.9,36.78,36.87,13000.0,24.9842,25.0589,24.9774,25.0385,13000.0
2007-06-13 10:25:00,36.9,36.9,36.83,36.84,10400.0,25.0589,25.0589,25.0114,25.0181,10400.0
2007-06-13 10:30:00,36.83,36.84,36.72,36.77,12600.0,25.0114,25.0181,24.9367,24.9706,12600.0
2007-06-13 10:35:00,36.77,36.82,36.71,36.71,10600.0,24.9706,25.0046,24.9299,24.9299,10600.0
2007-06-13 10:40:00,36.72,36.77,36.71,36.77,6800.0,24.9367,24.9706,24.9299,24.9706,6800.0
2007-06-13 10:45:00,36.78,36.88,36.77,36.87,15000.0,24.9774,25.0453,24.9706,25.0385,15000.0
2007-06-13 10:50:00,36.88,36.89,36.85,36.85,6400.0,25.0453,25.0521,25.0249,25.0249,6400.0
2007-06-13 10:55:00,36.86,36.88,36.85,36.86,6800.0,25.0317,25.0453,25.0249,25.0317,6800.0
2007-06-13 11:00:00,36.85,36.87,36.84,36.85,7400.0,25.0249,25.0385,25.0181,25.0249,7400.0
2007-06-13 11:05:00,36.87,36.87,36.79,36.79,13000.0,25.0385,25.0385,24.9842,24.9842,13000.0
2007-06-13 11:10:00,36.79,36.79,36.72,36.75,6000.0,24.9842,24.9842,24.9367,24.957,6000.0
2007-06-13 11:15:00,36.73,36.76,36.73,36.76,8200.0,24.9434,24.9638,24.9434,24.9638,8200.0
2007-06-13 11:20:00,36.75,36.76,36.69,36.7,9800.0,24.957,24.9638,24.9163,24.9231,9800.0
2007-06-13 11:25:00,36.72,36.73,36.7,36.73,5200.0,24.9367,24.9434,24.9231,24.9434,5200.0
2007-06-13 11:30:00,36.72,36.76,36.72,36.74,4600.0,24.9367,24.9638,24.9367,24.9502,4600.0
2007-06-13 11:35:00,36.75,36.78,36.73,36.74,7200.0,24.957,24.9774,24.9434,24.9502,7200.0
2007-06-13 11:40:00,36.77,36.77,36.73,36.74,1800.0,24.9706,24.9706,24.9434,24.9502,1800.0
2007-06-13 11:45:00,36.76,36.8,36.74,36.79,3600.0,24.9638,24.991,24.9502,24.9842,3600.0
2007-06-13 11:50:00,36.77,36.85,36.77,36.83,14600.0,24.9706,25.0249,24.9706,25.0114,14600.0
2007-06-13 11:55:00,36.84,36.84,36.78,36.8,6200.0,25.0181,25.0181,24.9774,24.991,6200.0
2007-06-13 12:00:00,36.81,36.81,36.72,36.74,9600.0,24.9978,24.9978,24.9367,24.9502,9600.0
2007-06-13 12:05:00,36.74,36.74,36.71,36.72,5800.0,24.9502,24.9502,24.9299,24.9367,5800.0
2007-06-13 12:10:00,36.72,36.72,36.68,36.69,7600.0,24.9367,24.9367,24.9095,24.9163,7600.0
2007-06-13 12:15:00,36.69,36.74,36.69,36.73,4000.0,24.9163,24.9502,24.9163,24.9434,4000.0
2007-06-13 12:20:00,36.72,36.74,36.72,36.72,4200.0,24.9367,24.9502,24.9367,24.9367,4200.0
2007-06-13 12:25:00,36.72,36.72,36.67,36.68,5400.0,24.9367,24.9367,24.9027,24.9095,5400.0
2007-06-13 12:30:00,36.69,36.73,36.69,36.71,3600.0,24.9163,24.9434,24.9163,24.9299,3600.0
2007-06-13 12:35:00,36.71,36.75,36.71,36.73,7800.0,24.9299,24.957,24.9299,24.9434,7800.0
2007-06-13 12:40:00,36.73,36.77,36.73,36.73,6400.0,24.9434,24.9706,24.9434,24.9434,6400.0
2007-06-13 12:45:00,36.72,36.72,36.68,36.68,7800.0,24.9367,24.9367,24.9095,24.9095,7800.0
2007-06-13 12:50:00,36.69,36.69,36.67,36.69,5000.0,24.9163,24.9163,24.9027,24.9163,5000.0
2007-06-13 12:55:00,36.68,36.69,36.57,36.58,20200.0,24.9095,24.9163,24.8348,24.8416,20200.0
2007-06-13 13:00:00,36.6,36.7,36.58,36.68,16200.0,24.8552,24.9231,24.8416,24.9095,16200.0
2007-06-13 13:05:00,36.69,36.69,36.62,36.62,7400.0,24.9163,24.9163,24.8687,24.8687,7400.0
2007-06-13 13:10:00,36.62,36.66,36.6,36.63,3400.0,24.8687,24.8959,24.8552,24.8755,3400.0
2007-06-13 13:15:00,36.62,36.62,36.55,36.6,15600.0,24.8687,24.8687,24.8212,24.8552,15600.0
2007-06-13 13:20:00,36.6,36.63,36.57,36.61,7200.0,24.8552,24.8755,24.8348,24.862,7200.0
2007-06-13 13:25:00,36.61,36.63,36.58,36.6,6000.0,24.862,24.8755,24.8416,24.8552,6000.0
2007-06-13 13:30:00,36.59,36.6,36.56,36.6,6400.0,24.8484,24.8552,24.828,24.8552,6400.0
2007-06-13 13:35:00,36.6,36.7,36.59,36.7,8800.0,24.8552,24.9231,24.8484,24.9231,8800.0
2007-06-13 13:40:00,36.7,36.72,36.67,36.67,10800.0,24.9231,24.9367,24.9027,24.9027,10800.0
2007-06-13 13:45:00,36.68,36.74,36.68,36.74,8200.0,24.9095,24.9502,24.9095,24.9502,8200.0
2007-06-13 13:50:00,36.73,36.73,36.69,36.69,9600.0,24.9434,24.9434,24.9163,24.9163,9600.0
2007-06-13 13:55:00,36.68,36.71,36.67,36.7,7400.0,24.9095,24.9299,24.9027,24.9231,7400.0
2007-06-13 14:00:00,36.69,36.84,36.69,36.77,42600.0,24.9163,25.0181,24.9163,24.9706,42600.0
2007-06-13 14:05:00,36.77,36.82,36.76,36.82,14000.0,24.9706,25.0046,24.9638,25.0046,14000.0
2007-06-13 14:10:00,36.81,36.9,36.81,36.85,21000.0,24.9978,25.0589,24.9978,25.0249,21000.0
2007-06-13 14:15:00,36.88,36.92,36.87,36.88,27000.0,25.0453,25.0725,25.0385,25.0453,27000.0
2007-06-13 14:20:00,36.85,36.93,36.85,36.91,7800.0,25.0249,25.0793,25.0249,25.0657,7800.0
2007-06-13 14:25:00,36.91,36.94,36.85,36.89,10800.0,25.0657,25.0861,25.0249,25.0521,10800.0
2007-06-13 14:30:00,36.88,36.92,36.88,36.89,9400.0,25.0453,25.0725,25.0453,25.0521,9400.0
2007-06-13 14:35:00,36.89,36.92,36.88,36.92,5800.0,25.0521,25.0725,25.0453,25.0725,5800.0
2007-06-13 14:40:00,36.92,36.94,36.89,36.93,8800.0,25.0725,25.0861,25.0521,25.0793,8800.0
2007-06-13 14:45:00,36.94,36.99,36.94,36.99,23600.0,25.0861,25.12,25.0861,25.12,23600.0
2007-06-13 14:50:00,36.99,36.99,36.96,36.97,5800.0,25.12,25.12,25.0996,25.1064,5800.0
2007-06-13 14:55:00,36.97,37.05,36.97,37.05,20000.0,25.1064,25.1608,25.1064,25.1608,20000.0
2007-06-13 15:00:00,37.03,37.06,36.98,37.01,24000.0,25.1472,25.1676,25.1132,25.1336,24000.0
2007-06-13 15:05:00,37.01,37.02,36.99,37.02,13600.0,25.1336,25.1404,25.12,25.1404,13600.0
2007-06-13 15:10:00,37.02,37.03,36.95,36.96,10400.0,25.1404,25.1472,25.0929,25.0996,10400.0
2007-06-13 15:15:00,36.95,36.98,36.94,36.94,12800.0,25.0929,25.1132,25.0861,25.0861,12800.0
2007-06-13 15:20:00,36.94,36.97,36.91,36.92,24000.0,25.0861,25.1064,25.0657,25.0725,24000.0
2007-06-13 15:25:00,36.94,36.97,36.92,36.94,10000.0,25.0861,25.1064,25.0725,25.0861,10000.0
2007-06-13 15:30:00,36.94,36.96,36.9,36.93,40400.0,25.0861,25.0996,25.0589,25.0793,40400.0
2007-06-13 15:35:00,36.93,36.95,36.92,36.94,7800.0,25.0793,25.0929,25.0725,25.0861,7800.0
2007-06-13 15:40:00,36.95,37.03,36.95,37.0,26000.0,25.0929,25.1472,25.0929,25.1268,26000.0
2007-06-13 15:45:00,37.01,37.04,37.0,37.02,35600.0,25.1336,25.154,25.1268,25.1404,35600.0
2007-06-13 15:50:00,37.02,37.09,37.01,37.09,25400.0,25.1404,25.1879,25.1336,25.1879,25400.0
2007-06-13 15:55:00,37.09,37.1,37.07,37.08,29600.0,25.1879,25.1947,25.1743,25.1811,29600.0
2007-06-14 09:30:00,37.04,37.22,37.04,37.22,16000.0,25.154,25.2762,25.154,25.2762,16000.0
2007-06-14 09:35:00,37.21,37.25,37.16,37.21,6600.0,25.2694,25.2966,25.2355,25.2694,6600.0
2007-06-14 09:40:00,37.24,37.34,37.21,37.3,13800.0,25.2898,25.3577,25.2694,25.3305,13800.0
2007-06-14 09:45:00,37.3,37.38,37.27,37.35,18000.0,25.3305,25.3849,25.3102,25.3645,18000.0
2007-06-14 09:50:00,37.35,37.35,37.31,37.32,14800.0,25.3645,25.3645,25.3373,25.3441,14800.0
2007-06-14 09:55:00,37.35,37.43,37.34,37.43,12800.0,25.3645,25.4188,25.3577,25.4188,12800.0
2007-06-14 10:00:00,37.42,37.42,37.36,37.37,9000.0,25.412,25.412,25.3713,25.3781,9000.0
2007-06-14 10:05:00,37.39,37.41,37.33,37.37,11400.0,25.3917,25.4052,25.3509,25.3781,11400.0
2007-06-14 10:10:00,37.37,37.38,37.34,37.34,18200.0,25.3781,25.3849,25.3577,25.3577,18200.0
2007-06-14 10:15:00,37.34,37.38,37.32,37.33,6800.0,25.3577,25.3849,25.3441,25.3509,6800.0
2007-06-14 10:20:00,37.31,37.35,37.3,37.3,13600.0,25.3373,25.3645,25.3305,25.3305,13600.0
2007-06-14 10:25:00,37.3,37.31,37.29,37.29,6400.0,25.3305,25.3373,25.3237,25.3237,6400.0
2007-06-14 10:30:00,37.3,37.39,37.29,37.38,26800.0,25.3305,25.3917,25.3237,25.3849,26800.0
2007-06-14 10:35:00,37.37,37.42,37.37,37.39,17800.0,25.3781,25.412,25.3781,25.3917,17800.0
2007-06-14 10:40:00,37.39,37.45,37.38,37.42,15000.0,25.3917,25.4324,25.3849,25.412,15000.0
2007-06-14 10:45:00,37.43,37.43,37.38,37.4,16200.0,25.4188,25.4188,25.3849,25.3984,16200.0
2007-06-14 10:50:00,37.39,37.4,37.34,37.34,18600.0,25.3917,25.3984,25.3577,25.3577,18600.0
2007-06-14 10:55:00,37.34,37.38,37.34,37.38,8200.0,25.3577,25.3849,25.3577,25.3849,8200.0
2007-06-14 11:00:00,37.4,37.44,37.35,37.36,14200.0,25.3984,25.4256,25.3645,25.3713,14200.0
2007-06-14 11:05:00,37.37,37.38,37.33,37.33,7000.0,25.3781,25.3849,25.3509,25.3509,7000.0
2007-06-14 11:10:00,37.32,37.33,37.23,37.23,12000.0,25.3441,25.3509,25.283,25.283,12000.0
2007-06-14 11:15:00,37.23,37.26,37.22,37.26,5800.0,25.283,25.3034,25.2762,25.3034,5800.0
2007-06-14 11:20:00,37.26,37.26,37.2,37.2,7200.0,25.3034,25.3034,25.2626,25.2626,7200.0
2007-06-14 11:25:00,37.21,37.24,37.2,37.22,2800.0,25.2694,25.2898,25.2626,25.2762,2800.0
2007-06-14 11:30:00,37.24,37.3,37.21,37.27,8000.0,25.2898,25.3305,25.2694,25.3102,8000.0
2007-06-14 11:35:00,37.28,37.3,37.21,37.22,6600.0,25.317,25.3305,25.2694,25.2762,6600.0
2007-06-14 11:40:00,37.23,37.3,37.21,37.27,3800.0,25.283,25.3305,25.2694,25.3102,3800.0
2007-06-14 11:45:00,37.27,37.27,37.18,37.18,6600.0,25.3102,25.3102,25.249,25.249,6600.0
2007-06-14 11:50:00,37.2,37.2,37.14,37.14,4200.0,25.2626,25.2626,25.2219,25.2219,4200.0
2007-06-14 11:55:00,37.14,37.18,37.14,37.18,2200.0,25.2219,25.249,25.2219,25.249,2200.0
2007-06-14 12:00:00,37.2,37.26,37.19,37.19,6800.0,25.2626,25.3034,25.2558,25.2558,6800.0
2007-06-14 12:05:00,37.2,37.24,37.14,37.24,6600.0,25.2626,25.2898,25.2219,25.2898,6600.0
2007-06-14 12:10:00,37.24,37.31,37.23,37.28,13000.0,25.2898,25.3373,25.283,25.317,13000.0
2007-06-14 12:15:00,37.27,37.3,37.25,37.26,7400.0,25.3102,25.3305,25.2966,25.3034,7400.0
2007-06-14 12:20:00,37.26,37.32,37.26,37.32,11600.0,25.3034,25.3441,25.3034,25.3441,11600.0
2007-06-14 12:25:00,37.3,37.3,37.24,37.24,5600.0,25.3305,25.3305,25.2898,25.2898,5600.0
2007-06-14 12:30:00,37.24,37.29,37.24,37.27,5000.0,25.2898,25.3237,25.2898,25.3102,5000.0
2007-06-14 12:35:00,37.27,37.3,37.24,37.24,5600.0,25.3102,25.3305,25.2898,25.2898,5600.0
2007-06-14 12:40:00,37.25,37.31,37.25,37.29,4600.0,25.2966,25.3373,25.2966,25.3237,4600.0
2007-06-14 12:45:00,37.31,37.34,37.29,37.32,6200.0,25.3373,25.3577,25.3237,25.3441,6200.0
2007-06-14 12:50:00,37.29,37.31,37.26,37.26,6000.0,25.3237,25.3373,25.3034,25.3034,6000.0
2007-06-14 12:55:00,37.24,37.26,37.19,37.19,4600.0,25.2898,25.3034,25.2558,25.2558,4600.0
2007-06-14 13:00:00,37.19,37.23,37.19,37.23,8400.0,25.2558,25.283,25.2558,25.283,8400.0
2007-06-14 13:05:00,37.23,37.29,37.23,37.29,13200.0,25.283,25.3237,25.283,25.3237,13200.0
2007-06-14 13:10:00,37.26,37.27,37.24,37.26,11800.0,25.3034,25.3102,25.2898,25.3034,11800.0
2007-06-14 13:15:00,37.26,37.27,37.24,37.26,5200.0,25.3034,25.3102,25.2898,25.3034,5200.0
2007-06-14 13:20:00,37.24,37.24,37.2,37.2,6400.0,25.2898,25.2898,25.2626,25.2626,6400.0
2007-06-14 13:25:00,37.2,37.24,37.18,37.22,4000.0,25.2626,25.2898,25.249,25.2762,4000.0
2007-06-14 13:30:00,37.2,37.23,37.18,37.2,7600.0,25.2626,25.283,25.249,25.2626,7600.0
2007-06-14 13:35:00,37.2,37.2,37.16,37.19,5200.0,25.2626,25.2626,25.2355,25.2558,5200.0
2007-06-14 13:40:00,37.19,37.2,37.17,37.18,4000.0,25.2558,25.2626,25.2423,25.249,4000.0
2007-06-14 13:45:00,37.18,37.26,37.18,37.26,8800.0,25.249,25.3034,25.249,25.3034,8800.0
2007-06-14 13:50:00,37.24,37.24,37.19,37.22,11200.0,25.2898,25.2898,25.2558,25.2762,11200.0
2007-06-14 13:55:00,37.2,37.22,37.19,37.19,4400.0,25.2626,25.2762,25.2558,25.2558,4400.0
2007-06-14 14:00:00,37.22,37.23,37.18,37.21,6400.0,25.2762,25.283,25.249,25.2694,6400.0
2007-06-14 14:05:00,37.21,37.24,37.19,37.2,21800.0,25.2694,25.2898,25.2558,25.2626,21800.0
2007-06-14 14:10:00,37.21,37.24,37.18,37.2,6400.0,25.2694,25.2898,25.249,25.2626,6400.0
2007-06-14 14:15:00,37.19,37.22,37.19,37.22,5000.0,25.2558,25.2762,25.2558,25.2762,5000.0
2007-06-14 14:20:00,37.21,37.22,37.18,37.2,5200.0,25.2694,25.2762,25.249,25.2626,5200.0
2007-06-14 14:25:00,37.2,37.22,37.17,37.18,14000.0,25.2626,25.2762,25.2423,25.249,14000.0
2007-06-14 14:30:00,37.17,37.26,37.17,37.26,12600.0,25.2423,25.3034,25.2423,25.3034,12600.0
2007-06-14 14:35:00,37.25,37.26,37.22,37.23,29400.0,25.2966,25.3034,25.2762,25.283,29400.0
2007-06-14 14:40:00,37.23,37.23,37.17,37.19,7200.0,25.283,25.283,25.2423,25.2558,7200.0
2007-06-14 14:45:00,37.19,37.25,37.19,37.22,20000.0,25.2558,25.2966,25.2558,25.2762,20000.0
2007-06-14 14:50:00,37.22,37.24,37.21,37.22,6000.0,25.2762,25.2898,25.2694,25.2762,6000.0
2007-06-14 14:55:00,37.21,37.23,37.19,37.22,7800.0,25.2694,25.283,25.2558,25.2762,7800.0
2007-06-14 15:00:00,37.22,37.24,37.21,37.23,10200.0,25.2762,25.2898,25.2694,25.283,10200.0
2007-06-14 15:05:00,37.21,37.27,37.21,37.27,14800.0,25.2694,25.3102,25.2694,25.3102,14800.0
2007-06-14 15:10:00,37.26,37.29,37.24,37.28,14200.0,25.3034,25.3237,25.2898,25.317,14200.0
2007-06-14 15:15:00,37.28,37.3,37.27,37.29,10800.0,25.317,25.3305,25.3102,25.3237,10800.0
2007-06-14 15:20:00,37.29,37.34,37.28,37.29,32000.0,25.3237,25.3577,25.317,25.3237,32000.0
2007-06-14 15:25:00,37.3,37.31,37.26,37.26,5400.0,25.3305,25.3373,25.3034,25.3034,5400.0
2007-06-14 15:30:00,37.27,37.3,37.27,37.27,12800.0,25.3102,25.3305,25.3102,25.3102,12800.0
2007-06-14 15:35:00,37.27,37.3,37.26,37.3,14000.0,25.3102,25.3305,25.3034,25.3305,14000.0
2007-06-14 15:40:00,37.3,37.32,37.27,37.31,13400.0,25.3305,25.3441,25.3102,25.3373,13400.0
2007-06-14 15:45:00,37.32,37.33,37.24,37.26,20800.0,25.3441,25.3509,25.2898,25.3034,20800.0
2007-06-14 15:50:00,37.27,37.27,37.2,37.2,23000.0,25.3102,25.3102,25.2626,25.2626,23000.0
2007-06-14 15:55:00,37.2,37.26,37.2,37.26,23600.0,25.2626,25.3034,25.2626,25.3034,23600.0
2007-06-15 09:30:00,37.75,37.92,37.5,37.69,433200.0,25.6361,25.7516,25.4664,25.5954,433200.0
2007-06-15 09:35:00,37.65,37.84,37.65,37.81,22600.0,25.5682,25.6973,25.5682,25.6769,22600.0
2007-06-15 09:40:00,37.84,37.87,37.75,37.86,22400.0,25.6973,25.7176,25.6361,25.7108,22400.0
2007-06-15 09:45:00,37.85,37.87,37.79,37.79,12400.0,25.704,25.7176,25.6633,25.6633,12400.0
2007-06-15 09:50:00,37.79,37.79,37.63,37.67,15800.0,25.6633,25.6633,25.5546,25.5818,15800.0
2007-06-15 09:55:00,37.66,37.7,37.62,37.64,16200.0,25.575,25.6022,25.5478,25.5614,16200.0
2007-06-15 10:00:00,37.67,37.76,37.65,37.75,15800.0,25.5818,25.6429,25.5682,25.6361,15800.0
2007-06-15 10:05:00,37.75,37.77,37.72,37.72,15800.0,25.6361,25.6497,25.6158,25.6158,15800.0
2007-06-15 10:10:00,37.74,37.76,37.71,37.76,8800.0,25.6293,25.6429,25.609,25.6429,8800.0
2007-06-15 10:15:00,37.74,37.84,37.74,37.83,18000.0,25.6293,25.6973,25.6293,25.6905,18000.0
2007-06-15 10:20:00,37.81,37.87,37.79,37.83,17800.0,25.6769,25.7176,25.6633,25.6905,17800.0
2007-06-15 10:25:00,37.83,37.84,37.8,37.81,9800.0,25.6905,25.6973,25.6701,25.6769,9800.0
2007-06-15 10:30:00,37.81,37.85,37.81,37.83,38600.0,25.6769,25.704,25.6769,25.6905,38600.0
2007-06-15 10:35:00,37.83,37.83,37.77,37.82,25800.0,25.6905,25.6905,25.6497,25.6837,25800.0
2007-06-15 10:40:00,37.81,37.81,37.77,37.78,22600.0,25.6769,25.6769,25.6497,25.6565,22600.0
2007-06-15 10:45:00,37.8,37.82,37.77,37.77,8600.0,25.6701,25.6837,25.6497,25.6497,8600.0
2007-06-15 10:50:00,37.77,37.77,37.76,37.77,10000.0,25.6497,25.6497,25.6429,25.6497,10000.0
2007-06-15 10:55:00,37.79,37.8,37.77,37.8,11200.0,25.6633,25.6701,25.6497,25.6701,11200.0
2007-06-15 11:00:00,37.8,37.82,37.79,37.82,9600.0,25.6701,25.6837,25.6633,25.6837,9600.0
2007-06-15 11:05:00,37.83,37.83,37.8,37.8,16400.0,25.6905,25.6905,25.6701,25.6701,16400.0
2007-06-15 11:10:00,37.8,37.81,37.8,37.8,11000.0,25.6701,25.6769,25.6701,25.6701,11000.0
2007-06-15 11:15:00,37.79,37.8,37.74,37.74,17800.0,25.6633,25.6701,25.6293,25.6293,17800.0
2007-06-15 11:20:00,37.74,37.74,37.7,37.71,8400.0,25.6293,25.6293,25.6022,25.609,8400.0
2007-06-15 11:25:00,37.71,37.71,37.67,37.68,10200.0,25.609,25.609,25.5818,25.5886,10200.0
2007-06-15 11:30:00,37.68,37.71,37.67,37.69,7400.0,25.5886,25.609,25.5818,25.5954,7400.0
2007-06-15 11:35:00,37.7,37.7,37.65,37.66,9800.0,25.6022,25.6022,25.5682,25.575,9800.0
2007-06-15 11:40:00,37.66,37.66,37.65,37.65,2000.0,25.575,25.575,25.5682,25.5682,2000.0
2007-06-15 11:45:00,37.65,37.7,37.63,37.7,8000.0,25.5682,25.6022,25.5546,25.6022,8000.0
2007-06-15 11:50:00,37.71,37.71,37.63,37.65,6600.0,25.609,25.609,25.5546,25.5682,6600.0
2007-06-15 11:55:00,37.65,37.65,37.6,37.6,3800.0,25.5682,25.5682,25.5343,25.5343,3800.0
2007-06-15 12:00:00,37.6,37.63,37.6,37.63,6600.0,25.5343,25.5546,25.5343,25.5546,6600.0
2007-06-15 12:05:00,37.65,37.68,37.65,37.67,4600.0,25.5682,25.5886,25.5682,25.5818,4600.0
2007-06-15 12:10:00,37.67,37.67,37.62,37.62,7200.0,25.5818,25.5818,25.5478,25.5478,7200.0
2007-06-15 12:15:00,37.62,37.63,37.61,37.61,4200.0,25.5478,25.5546,25.5411,25.5411,4200.0
2007-06-15 12:20:00,37.61,37.61,37.58,37.58,4400.0,25.5411,25.5411,25.5207,25.5207,4400.0
2007-06-15 12:25:00,37.59,37.6,37.55,37.55,6000.0,25.5275,25.5343,25.5003,25.5003,6000.0
2007-06-15 12:30:00,37.54,37.63,37.54,37.6,12600.0,25.4935,25.5546,25.4935,25.5343,12600.0
2007-06-15 12:35:00,37.61,37.63,37.6,37.6,2200.0,25.5411,25.5546,25.5343,25.5343,2200.0
2007-06-15 12:40:00,37.6,37.63,37.59,37.59,4000.0,25.5343,25.5546,25.5275,25.5275,4000.0
2007-06-15 12:45:00,37.59,37.59,37.56,37.56,6600.0,25.5275,25.5275,25.5071,25.5071,6600.0
2007-06-15 12:50:00,37.57,37.57,37.52,37.54,8400.0,25.5139,25.5139,25.4799,25.4935,8400.0
2007-06-15 12:55:00,37.53,37.55,37.53,37.54,2200.0,25.4867,25.5003,25.4867,25.4935,2200.0
2007-06-15 13:00:00,37.54,37.54,37.49,37.49,7000.0,25.4935,25.4935,25.4596,25.4596,7000.0
2007-06-15 13:05:00,37.51,37.55,37.48,37.49,7600.0,25.4731,25.5003,25.4528,25.4596,7600.0
2007-06-15 13:10:00,37.49,37.51,37.49,37.49,2600.0,25.4596,25.4731,25.4596,25.4596,2600.0
2007-06-15 13:15:00,37.49,37.5,37.47,37.47,6600.0,25.4596,25.4664,25.446,25.446,6600.0
2007-06-15 13:20:00,37.46,37.51,37.45,37.48,3800.0,25.4392,25.4731,25.4324,25.4528,3800.0
2007-06-15 13:25:00,37.48,37.49,37.45,37.46,4600.0,25.4528,25.4596,25.4324,25.4392,4600.0
2007-06-15 13:30:00,37.45,37.46,37.44,37.46,4200.0,25.4324,25.4392,25.4256,25.4392,4200.0
2007-06-15 13:35:00,37.45,37.47,37.44,37.47,3800.0,25.4324,25.446,25.4256,25.446,3800.0
2007-06-15 13:40:00,37.48,37.48,37.44,37.45,6600.0,25.4528,25.4528,25.4256,25.4324,6600.0
2007-06-15 13:45:00,37.44,37.49,37.44,37.48,8600.0,25.4256,25.4596,25.4256,25.4528,8600.0
2007-06-15 13:50:00,37.47,37.52,37.47,37.52,7400.0,25.446,25.4799,25.446,25.4799,7400.0
2007-06-15 13:55:00,37.52,37.52,37.49,37.49,5000.0,25.4799,25.4799,25.4596,25.4596,5000.0
2007-06-15 14:00:00,37.49,37.5,37.47,37.47,4800.0,25.4596,25.4664,25.446,25.446,4800.0
2007-06-15 14:05:00,37.48,37.49,37.44,37.45,7800.0,25.4528,25.4596,25.4256,25.4324,7800.0
2007-06-15 14:10:00,37.44,37.47,37.42,37.45,7800.0,25.4256,25.446,25.412,25.4324,7800.0
2007-06-15 14:15:00,37.45,37.48,37.45,37.46,10200.0,25.4324,25.4528,25.4324,25.4392,10200.0
2007-06-15 14:20:00,37.46,37.47,37.44,37.44,9200.0,25.4392,25.446,25.4256,25.4256,9200.0
2007-06-15 14:25:00,37.43,37.45,37.43,37.44,3600.0,25.4188,25.4324,25.4188,25.4256,3600.0
2007-06-15 14:30:00,37.44,37.49,37.44,37.44,11000.0,25.4256,25.4596,25.4256,25.4256,11000.0
2007-06-15 14:35:00,37.45,37.45,37.43,37.43,7000.0,25.4324,25.4324,25.4188,25.4188,7000.0
2007-06-15 14:40:00,37.44,37.48,37.43,37.46,20600.0,25.4256,25.4528,25.4188,25.4392,20600.0
2007-06-15 14:45:00,37.47,37.49,37.44,37.46,8400.0,25.446,25.4596,25.4256,25.4392,8400.0
2007-06-15 14:50:00,37.46,37.48,37.44,37.47,10600.0,25.4392,25.4528,25.4256,25.446,10600.0
2007-06-15 14:55:00,37.48,37.49,37.46,37.48,11200.0,25.4528,25.4596,25.4392,25.4528,11200.0
2007-06-15 15:00:00,37.48,37.5,37.46,37.49,8400.0,25.4528,25.4664,25.4392,25.4596,8400.0
2007-06-15 15:05:00,37.49,37.51,37.49,37.49,7400.0,25.4596,25.4731,25.4596,25.4596,7400.0
2007-06-15 15:10:00,37.49,37.52,37.47,37.52,13400.0,25.4596,25.4799,25.446,25.4799,13400.0
2007-06-15 15:15:00,37.52,37.53,37.48,37.49,14200.0,25.4799,25.4867,25.4528,25.4596,14200.0
2007-06-15 15:20:00,37.51,37.52,37.48,37.51,11200.0,25.4731,25.4799,25.4528,25.4731,11200.0
2007-06-15 15:25:00,37.51,37.51,37.49,37.5,11600.0,25.4731,25.4731,25.4596,25.4664,11600.0
2007-06-15 15:30:00,37.5,37.52,37.5,37.51,14000.0,25.4664,25.4799,25.4664,25.4731,14000.0
2007-06-15 15:35:00,37.5,37.51,37.47,37.49,22400.0,25.4664,25.4731,25.446,25.4596,22400.0
2007-06-15 15:40:00,37.48,37.51,37.48,37.49,41000.0,25.4528,25.4731,25.4528,25.4596,41000.0
2007-06-15 15:45:00,37.49,37.53,37.49,37.53,20200.0,25.4596,25.4867,25.4596,25.4867,20200.0
2007-06-15 15:50:00,37.54,37.56,37.52,37.53,31000.0,25.4935,25.5071,25.4799,25.4867,31000.0
2007-06-15 15:55:00,37.54,37.56,37.49,37.5,76600.0,25.4935,25.5071,25.4596,25.4664,76600.0
2007-06-18 09:30:00,37.52,37.68,37.52,37.64,29200.0,25.4799,25.5886,25.4799,25.5614,29200.0
2007-06-18 09:35:00,37.65,37.67,37.62,37.67,7000.0,25.5682,25.5818,25.5478,25.5818,7000.0
2007-06-18 09:40:00,37.64,37.7,37.64,37.7,9600.0,25.5614,25.6022,25.5614,25.6022,9600.0
2007-06-18 09:45:00,37.7,37.8,37.68,37.72,34800.0,25.6022,25.6701,25.5886,25.6158,34800.0
2007-06-18 09:50:00,37.72,37.74,37.65,37.69,29400.0,25.6158,25.6293,25.5682,25.5954,29400.0
2007-06-18 09:55:00,37.7,37.7,37.66,37.68,9200.0,25.6022,25.6022,25.575,25.5886,9200.0
2007-06-18 10:00:00,37.68,37.68,37.54,37.54,20600.0,25.5886,25.5886,25.4935,25.4935,20600.0
2007-06-18 10:05:00,37.57,37.62,37.53,37.61,12200.0,25.5139,25.5478,25.4867,25.5411,12200.0
2007-06-18 10:10:00,37.61,37.67,37.61,37.65,6200.0,25.5411,25.5818,25.5411,25.5682,6200.0
2007-06-18 10:15:00,37.65,37.65,37.6,37.6,11800.0,25.5682,25.5682,25.5343,25.5343,11800.0
2007-06-18 10:20:00,37.6,37.6,37.58,37.59,12400.0,25.5343,25.5343,25.5207,25.5275,12400.0
2007-06-18 10:25:00,37.59,37.59,37.56,37.57,9600.0,25.5275,25.5275,25.5071,25.5139,9600.0
2007-06-18 10:30:00,37.58,37.6,37.57,37.59,9600.0,25.5207,25.5343,25.5139,25.5275,9600.0
2007-06-18 10:35:00,37.59,37.61,37.58,37.59,18800.0,25.5275,25.5411,25.5207,25.5275,18800.0
2007-06-18 10:40:00,37.6,37.64,37.59,37.63,10200.0,25.5343,25.5614,25.5275,25.5546,10200.0
2007-06-18 10:45:00,37.63,37.64,37.6,37.6,9200.0,25.5546,25.5614,25.5343,25.5343,9200.0
2007-06-18 10:50:00,37.6,37.63,37.59,37.62,9600.0,25.5343,25.5546,25.5275,25.5478,9600.0
2007-06-18 10:55:00,37.63,37.63,37.56,37.57,5600.0,25.5546,25.5546,25.5071,25.5139,5600.0
2007-06-18 11:00:00,37.56,37.56,37.52,37.54,8400.0,25.5071,25.5071,25.4799,25.4935,8400.0
2007-06-18 11:05:00,37.53,37.57,37.53,37.57,6600.0,25.4867,25.5139,25.4867,25.5139,6600.0
2007-06-18 11:10:00,37.56,37.56,37.52,37.55,8200.0,25.5071,25.5071,25.4799,25.5003,8200.0
2007-06-18 11:15:00,37.55,37.57,37.55,37.56,10400.0,25.5003,25.5139,25.5003,25.5071,10400.0
2007-06-18 11:20:00,37.57,37.62,37.57,37.59,16200.0,25.5139,25.5478,25.5139,25.5275,16200.0
2007-06-18 11:25:00,37.6,37.62,37.59,37.59,5200.0,25.5343,25.5478,25.5275,25.5275,5200.0
2007-06-18 11:30:00,37.59,37.6,37.58,37.59,4600.0,25.5275,25.5343,25.5207,25.5275,4600.0
2007-06-18 11:35:00,37.59,37.6,37.58,37.6,6600.0,25.5275,25.5343,25.5207,25.5343,6600.0
2007-06-18 11:40:00,37.6,37.63,37.59,37.59,7800.0,25.5343,25.5546,25.5275,25.5275,7800.0
2007-06-18 11:45:00,37.61,37.62,37.56,37.57,5600.0,25.5411,25.5478,25.5071,25.5139,5600.0
2007-06-18 11:50:00,37.56,37.56,37.55,37.56,6200.0,25.5071,25.5071,25.5003,25.5071,6200.0
2007-06-18 11:55:00,37.56,37.58,37.56,37.58,3400.0,25.5071,25.5207,25.5071,25.5207,3400.0
2007-06-18 12:00:00,37.57,37.58,37.54,37.55,7400.0,25.5139,25.5207,25.4935,25.5003,7400.0
2007-06-18 12:05:00,37.55,37.57,37.54,37.55,4400.0,25.5003,25.5139,25.4935,25.5003,4400.0
2007-06-18 12:10:00,37.55,37.58,37.55,37.57,6200.0,25.5003,25.5207,25.5003,25.5139,6200.0
2007-06-18 12:15:00,37.58,37.58,37.54,37.54,5400.0,25.5207,25.5207,25.4935,25.4935,5400.0
2007-06-18 12:20:00,37.54,37.54,37.49,37.49,20000.0,25.4935,25.4935,25.4596,25.4596,20000.0
2007-06-18 12:25:00,37.49,37.49,37.46,37.46,9600.0,25.4596,25.4596,25.4392,25.4392,9600.0
2007-06-18 12:30:00,37.45,37.48,37.45,37.46,7200.0,25.4324,25.4528,25.4324,25.4392,7200.0
2007-06-18 12:35:00,37.47,37.47,37.45,37.47,6600.0,25.446,25.446,25.4324,25.446,6600.0
2007-06-18 12:40:00,37.47,37.52,37.47,37.52,9400.0,25.446,25.4799,25.446,25.4799,9400.0
2007-06-18 12:45:00,37.52,37.52,37.47,37.49,7400.0,25.4799,25.4799,25.446,25.4596,7400.0
2007-06-18 12:50:00,37.49,37.52,37.48,37.51,12000.0,25.4596,25.4799,25.4528,25.4731,12000.0
2007-06-18 12:55:00,37.51,37.51,37.44,37.45,9000.0,25.4731,25.4731,25.4256,25.4324,9000.0
2007-06-18 13:00:00,37.44,37.46,37.41,37.42,13800.0,25.4256,25.4392,25.4052,25.412,13800.0
2007-06-18 13:05:00,37.42,37.44,37.42,37.44,3000.0,25.412,25.4256,25.412,25.4256,3000.0
2007-06-18 13:10:00,37.44,37.49,37.43,37.49,7400.0,25.4256,25.4596,25.4188,25.4596,7400.0
2007-06-18 13:15:00,37.51,37.52,37.49,37.49,5400.0,25.4731,25.4799,25.4596,25.4596,5400.0
2007-06-18 13:20:00,37.49,37.49,37.47,37.48,2600.0,25.4596,25.4596,25.446,25.4528,2600.0
2007-06-18 13:25:00,37.47,37.49,37.47,37.48,4600.0,25.446,25.4596,25.446,25.4528,4600.0
2007-06-18 13:30:00,37.48,37.5,37.48,37.49,4200.0,25.4528,25.4664,25.4528,25.4596,4200.0
2007-06-18 13:35:00,37.48,37.49,37.45,37.45,5600.0,25.4528,25.4596,25.4324,25.4324,5600.0
2007-06-18 13:40:00,37.45,37.46,37.4,37.42,6000.0,25.4324,25.4392,25.3984,25.412,6000.0
2007-06-18 13:45:00,37.41,37.42,37.39,37.41,5000.0,25.4052,25.412,25.3917,25.4052,5000.0
2007-06-18 13:50:00,37.42,37.43,37.4,37.42,8200.0,25.412,25.4188,25.3984,25.412,8200.0
2007-06-18 13:55:00,37.42,37.49,37.42,37.48,11600.0,25.412,25.4596,25.412,25.4528,11600.0
2007-06-18 14:00:00,37.48,37.48,37.45,37.45,13400.0,25.4528,25.4528,25.4324,25.4324,13400.0
2007-06-18 14:05:00,37.44,37.5,37.44,37.5,8200.0,25.4256,25.4664,25.4256,25.4664,8200.0
2007-06-18 14:10:00,37.49,37.49,37.48,37.49,2800.0,25.4596,25.4596,25.4528,25.4596,2800.0
2007-06-18 14:15:00,37.49,37.49,37.48,37.49,4400.0,25.4596,25.4596,25.4528,25.4596,4400.0
2007-06-18 14:20:00,37.49,37.5,37.48,37.49,4400.0,25.4596,25.4664,25.4528,25.4596,4400.0
2007-06-18 14:25:00,37.49,37.55,37.49,37.54,8200.0,25.4596,25.5003,25.4596,25.4935,8200.0
2007-06-18 14:30:00,37.54,37.55,37.49,37.49,6400.0,25.4935,25.5003,25.4596,25.4596,6400.0
2007-06-18 14:35:00,37.49,37.52,37.47,37.51,7000.0,25.4596,25.4799,25.446,25.4731,7000.0
2007-06-18 14:40:00,37.53,37.53,37.46,37.46,5800.0,25.4867,25.4867,25.4392,25.4392,5800.0
2007-06-18 14:45:00,37.48,37.49,37.48,37.49,2200.0,25.4528,25.4596,25.4528,25.4596,2200.0
2007-06-18 14:50:00,37.49,37.49,37.44,37.45,7200.0,25.4596,25.4596,25.4256,25.4324,7200.0
2007-06-18 14:55:00,37.45,37.49,37.42,37.49,14800.0,25.4324,25.4596,25.412,25.4596,14800.0
2007-06-18 15:00:00,37.47,37.49,37.46,37.49,6200.0,25.446,25.4596,25.4392,25.4596,6200.0
2007-06-18 15:05:00,37.5,37.5,37.46,37.47,8600.0,25.4664,25.4664,25.4392,25.446,8600.0
2007-06-18 15:10:00,37.48,37.49,37.44,37.48,13000.0,25.4528,25.4596,25.4256,25.4528,13000.0
2007-06-18 15:15:00,37.46,37.48,37.45,37.48,6000.0,25.4392,25.4528,25.4324,25.4528,6000.0
2007-06-18 15:20:00,37.47,37.47,37.42,37.44,12800.0,25.446,25.446,25.412,25.4256,12800.0
2007-06-18 15:25:00,37.44,37.44,37.4,37.43,22800.0,25.4256,25.4256,25.3984,25.4188,22800.0
2007-06-18 15:30:00,37.43,37.43,37.41,37.42,9600.0,25.4188,25.4188,25.4052,25.412,9600.0
2007-06-18 15:35:00,37.41,37.43,37.4,37.4,16600.0,25.4052,25.4188,25.3984,25.3984,16600.0
2007-06-18 15:40:00,37.39,37.42,37.39,37.41,23000.0,25.3917,25.412,25.3917,25.4052,23000.0
2007-06-18 15:45:00,37.42,37.42,37.41,37.41,20200.0,25.412,25.412,25.4052,25.4052,20200.0
2007-06-18 15:50:00,37.41,37.41,37.37,37.38,28600.0,25.4052,25.4052,25.3781,25.3849,28600.0
2007-06-18 15:55:00,37.38,37.42,37.35,37.39,35600.0,25.3849,25.412,25.3645,25.3917,35600.0
2007-06-19 09:30:00,37.18,37.4,37.15,37.21,36600.0,25.249,25.3984,25.2287,25.2694,36600.0
2007-06-19 09:35:00,37.25,37.25,37.18,37.24,9200.0,25.2966,25.2966,25.249,25.2898,9200.0
2007-06-19 09:40:00,37.23,37.25,37.2,37.21,14600.0,25.283,25.2966,25.2626,25.2694,14600.0
2007-06-19 09:45:00,37.21,37.21,37.13,37.15,14600.0,25.2694,25.2694,25.2151,25.2287,14600.0
2007-06-19 09:50:00,37.16,37.17,37.08,37.1,15000.0,25.2355,25.2423,25.1811,25.1947,15000.0
2007-06-19 09:55:00,37.11,37.12,37.07,37.11,12400.0,25.2015,25.2083,25.1743,25.2015,12400.0
2007-06-19 10:00:00,37.11,37.16,37.1,37.16,7800.0,25.2015,25.2355,25.1947,25.2355,7800.0
2007-06-19 10:05:00,37.16,37.17,37.06,37.12,14800.0,25.2355,25.2423,25.1676,25.2083,14800.0
2007-06-19 10:10:00,37.11,37.14,37.09,37.09,12200.0,25.2015,25.2219,25.1879,25.1879,12200.0
2007-06-19 10:15:00,37.08,37.17,37.05,37.14,31600.0,25.1811,25.2423,25.1608,25.2219,31600.0
2007-06-19 10:20:00,37.14,37.17,37.01,37.11,79600.0,25.2219,25.2423,25.1336,25.2015,79600.0
2007-06-19 10:25:00,37.12,37.23,37.12,37.23,12600.0,25.2083,25.283,25.2083,25.283,12600.0
2007-06-19 10:30:00,37.23,37.27,37.21,37.27,7200.0,25.283,25.3102,25.2694,25.3102,7200.0
2007-06-19 10:35:00,37.27,37.31,37.24,37.27,9000.0,25.3102,25.3373,25.2898,25.3102,9000.0
2007-06-19 10:40:00,37.27,37.27,37.24,37.27,7000.0,25.3102,25.3102,25.2898,25.3102,7000.0
2007-06-19 10:45:00,37.27,37.28,37.27,37.27,27800.0,25.3102,25.317,25.3102,25.3102,27800.0
2007-06-19 10:50:00,37.27,37.27,37.26,37.26,15800.0,25.3102,25.3102,25.3034,25.3034,15800.0
2007-06-19 10:55:00,37.24,37.27,37.22,37.24,13400.0,25.2898,25.3102,25.2762,25.2898,13400.0
2007-06-19 11:00:00,37.23,37.24,37.21,37.22,5800.0,25.283,25.2898,25.2694,25.2762,5800.0
2007-06-19 11:05:00,37.22,37.24,37.21,37.24,7200.0,25.2762,25.2898,25.2694,25.2898,7200.0
2007-06-19 11:10:00,37.23,37.24,37.23,37.24,2200.0,25.283,25.2898,25.283,25.2898,2200.0
2007-06-19 11:15:00,37.23,37.24,37.2,37.21,8600.0,25.283,25.2898,25.2626,25.2694,8600.0
2007-06-19 11:20:00,37.22,37.24,37.21,37.21,5000.0,25.2762,25.2898,25.2694,25.2694,5000.0
2007-06-19 11:25:00,37.21,37.21,37.15,37.16,7600.0,25.2694,25.2694,25.2287,25.2355,7600.0
2007-06-19 11:30:00,37.16,37.16,37.12,37.12,8000.0,25.2355,25.2355,25.2083,25.2083,8000.0
2007-06-19 11:35:00,37.12,37.12,37.1,37.1,7200.0,25.2083,25.2083,25.1947,25.1947,7200.0
2007-06-19 11:40:00,37.11,37.12,37.09,37.12,7400.0,25.2015,25.2083,25.1879,25.2083,7400.0
2007-06-19 11:45:00,37.14,37.16,37.13,37.16,8200.0,25.2219,25.2355,25.2151,25.2355,8200.0
2007-06-19 11:50:00,37.15,37.21,37.15,37.21,12400.0,25.2287,25.2694,25.2287,25.2694,12400.0
2007-06-19 11:55:00,37.21,37.27,37.19,37.25,14400.0,25.2694,25.3102,25.2558,25.2966,14400.0
2007-06-19 12:00:00,37.27,37.31,37.27,37.31,27000.0,25.3102,25.3373,25.3102,25.3373,27000.0
2007-06-19 12:05:00,37.31,37.35,37.31,37.32,18600.0,25.3373,25.3645,25.3373,25.3441,18600.0
2007-06-19 12:10:00,37.32,37.33,37.29,37.33,10400.0,25.3441,25.3509,25.3237,25.3509,10400.0
2007-06-19 12:15:00,37.33,37.33,37.29,37.3,9400.0,25.3509,25.3509,25.3237,25.3305,9400.0
2007-06-19 12:20:00,37.3,37.3,37.27,37.3,1800.0,25.3305,25.3305,25.3102,25.3305,1800.0
2007-06-19 12:25:00,37.3,37.3,37.28,37.3,5200.0,25.3305,25.3305,25.317,25.3305,5200.0
2007-06-19 12:30:00,37.28,37.31,37.28,37.31,6600.0,25.317,25.3373,25.317,25.3373,6600.0
2007-06-19 12:35:00,37.32,37.32,37.3,37.31,6400.0,25.3441,25.3441,25.3305,25.3373,6400.0
2007-06-19 12:40:00,37.32,37.32,37.28,37.29,4200.0,25.3441,25.3441,25.317,25.3237,4200.0
2007-06-19 12:45:00,37.29,37.31,37.28,37.3,4000.0,25.3237,25.3373,25.317,25.3305,4000.0
2007-06-19 12:50:00,37.3,37.31,37.29,37.3,7600.0,25.3305,25.3373,25.3237,25.3305,7600.0
2007-06-19 12:55:00,37.3,37.3,37.29,37.3,2600.0,25.3305,25.3305,25.3237,25.3305,2600.0
2007-06-19 13:00:00,37.3,37.3,37.27,37.3,7800.0,25.3305,25.3305,25.3102,25.3305,7800.0
2007-06-19 13:05:00,37.3,37.3,37.27,37.28,6200.0,25.3305,25.3305,25.3102,25.317,6200.0
2007-06-19 13:10:00,37.29,37.31,37.28,37.3,12600.0,25.3237,25.3373,25.317,25.3305,12600.0
2007-06-19 13:15:00,37.3,37.3,37.29,37.3,6600.0,25.3305,25.3305,25.3237,25.3305,6600.0
2007-06-19 13:20:00,37.3,37.31,37.27,37.27,26400.0,25.3305,25.3373,25.3102,25.3102,26400.0
2007-06-19 13:25:00,37.27,37.33,37.25,37.32,36000.0,25.3102,25.3509,25.2966,25.3441,36000.0
2007-06-19 13:30:00,37.31,37.32,37.29,37.3,4000.0,25.3373,25.3441,25.3237,25.3305,4000.0
2007-06-19 13:35:00,37.29,37.29,37.26,37.26,11600.0,25.3237,25.3237,25.3034,25.3034,11600.0
2007-06-19 13:40:00,37.27,37.29,37.27,37.27,5000.0,25.3102,25.3237,25.3102,25.3102,5000.0
2007-06-19 13:45:00,37.29,37.3,37.26,37.29,9800.0,25.3237,25.3305,25.3034,25.3237,9800.0
2007-06-19 13:50:00,37.29,37.29,37.25,37.26,4600.0,25.3237,25.3237,25.2966,25.3034,4600.0
2007-06-19 13:55:00,37.26,37.28,37.25,37.26,12000.0,25.3034,25.317,25.2966,25.3034,12000.0
2007-06-19 14:00:00,37.26,37.26,37.23,37.23,28000.0,25.3034,25.3034,25.283,25.283,28000.0
2007-06-19 14:05:00,37.23,37.26,37.23,37.24,13600.0,25.283,25.3034,25.283,25.2898,13600.0
2007-06-19 14:10:00,37.24,37.26,37.24,37.26,25800.0,25.2898,25.3034,25.2898,25.3034,25800.0
2007-06-19 14:15:00,37.26,37.26,37.24,37.25,12600.0,25.3034,25.3034,25.2898,25.2966,12600.0
2007-06-19 14:20:00,37.24,37.26,37.23,37.26,8800.0,25.2898,25.3034,25.283,25.3034,8800.0
2007-06-19 14:25:00,37.24,37.26,37.23,37.24,10400.0,25.2898,25.3034,25.283,25.2898,10400.0
2007-06-19 14:30:00,37.24,37.26,37.23,37.26,54200.0,25.2898,25.3034,25.283,25.3034,54200.0
2007-06-19 14:35:00,37.26,37.31,37.24,37.29,18600.0,25.3034,25.3373,25.2898,25.3237,18600.0
2007-06-19 14:40:00,37.29,37.32,37.27,37.27,6400.0,25.3237,25.3441,25.3102,25.3102,6400.0
2007-06-19 14:45:00,37.28,37.3,37.28,37.28,7800.0,25.317,25.3305,25.317,25.317,7800.0
2007-06-19 14:50:00,37.29,37.32,37.27,37.31,6800.0,25.3237,25.3441,25.3102,25.3373,6800.0
2007-06-19 14:55:00,37.31,37.32,37.27,37.27,8800.0,25.3373,25.3441,25.3102,25.3102,8800.0
2007-06-19 15:00:00,37.27,37.31,37.25,37.3,16600.0,25.3102,25.3373,25.2966,25.3305,16600.0
2007-06-19 15:05:00,37.29,37.37,37.28,37.35,17400.0,25.3237,25.3781,25.317,25.3645,17400.0
2007-06-19 15:10:00,37.37,37.38,37.35,37.36,10600.0,25.3781,25.3849,25.3645,25.3713,10600.0
2007-06-19 15:15:00,37.36,37.36,37.34,37.35,5600.0,25.3713,25.3713,25.3577,25.3645,5600.0
2007-06-19 15:20:00,37.37,37.37,37.34,37.35,9600.0,25.3781,25.3781,25.3577,25.3645,9600.0
2007-06-19 15:25:00,37.33,37.34,37.31,37.33,6000.0,25.3509,25.3577,25.3373,25.3509,6000.0
2007-06-19 15:30:00,37.32,37.36,37.31,37.35,12400.0,25.3441,25.3713,25.3373,25.3645,12400.0
2007-06-19 15:35:00,37.35,37.37,37.31,37.36,17600.0,25.3645,25.3781,25.3373,25.3713,17600.0
2007-06-19 15:40:00,37.37,37.41,37.37,37.39,27000.0,25.3781,25.4052,25.3781,25.3917,27000.0
2007-06-19 15:45:00,37.39,37.44,37.38,37.4,22800.0,25.3917,25.4256,25.3849,25.3984,22800.0
2007-06-19 15:50:00,37.4,37.41,37.38,37.41,20400.0,25.3984,25.4052,25.3849,25.4052,20400.0
2007-06-19 15:55:00,37.41,37.41,37.37,37.4,30800.0,25.4052,25.4052,25.3781,25.3984,30800.0
2007-06-20 09:30:00,37.51,37.57,37.46,37.55,21400.0,25.4731,25.5139,25.4392,25.5003,21400.0
2007-06-20 09:35:00,37.55,37.56,37.47,37.48,10400.0,25.5003,25.5071,25.446,25.4528,10400.0
2007-06-20 09:40:00,37.48,37.56,37.47,37.5,30600.0,25.4528,25.5071,25.446,25.4664,30600.0
2007-06-20 09:45:00,37.5,37.5,37.43,37.43,24800.0,25.4664,25.4664,25.4188,25.4188,24800.0
2007-06-20 09:50:00,37.43,37.47,37.42,37.45,12800.0,25.4188,25.446,25.412,25.4324,12800.0
2007-06-20 09:55:00,37.45,37.46,37.43,37.45,19200.0,25.4324,25.4392,25.4188,25.4324,19200.0
2007-06-20 10:00:00,37.45,37.45,37.36,37.36,36600.0,25.4324,25.4324,25.3713,25.3713,36600.0
2007-06-20 10:05:00,37.37,37.44,37.37,37.44,22400.0,25.3781,25.4256,25.3781,25.4256,22400.0
2007-06-20 10:10:00,37.44,37.44,37.4,37.43,15600.0,25.4256,25.4256,25.3984,25.4188,15600.0
2007-06-20 10:15:00,37.44,37.48,37.42,37.48,20200.0,25.4256,25.4528,25.412,25.4528,20200.0
2007-06-20 10:20:00,37.48,37.54,37.47,37.53,25200.0,25.4528,25.4935,25.446,25.4867,25200.0
2007-06-20 10:25:00,37.53,37.61,37.52,37.6,28800.0,25.4867,25.5411,25.4799,25.5343,28800.0
2007-06-20 10:30:00,37.61,37.74,37.61,37.74,43200.0,25.5411,25.6293,25.5411,25.6293,43200.0
2007-06-20 10:35:00,37.74,37.76,37.71,37.75,25600.0,25.6293,25.6429,25.609,25.6361,25600.0
2007-06-20 10:40:00,37.74,37.77,37.74,37.76,24000.0,25.6293,25.6497,25.6293,25.6429,24000.0
2007-06-20 10:45:00,37.76,37.76,37.73,37.74,13800.0,25.6429,25.6429,25.6226,25.6293,13800.0
2007-06-20 10:50:00,37.73,37.73,37.7,37.71,16800.0,25.6226,25.6226,25.6022,25.609,16800.0
2007-06-20 10:55:00,37.71,37.74,37.7,37.74,34000.0,25.609,25.6293,25.6022,25.6293,34000.0
2007-06-20 11:00:00,37.73,37.76,37.72,37.76,17400.0,25.6226,25.6429,25.6158,25.6429,17400.0
2007-06-20 11:05:00,37.74,37.75,37.7,37.73,34400.0,25.6293,25.6361,25.6022,25.6226,34400.0
2007-06-20 11:10:00,37.73,37.76,37.68,37.69,17200.0,25.6226,25.6429,25.5886,25.5954,17200.0
2007-06-20 11:15:00,37.69,37.7,37.68,37.7,7000.0,25.5954,25.6022,25.5886,25.6022,7000.0
2007-06-20 11:20:00,37.7,37.72,37.7,37.72,9000.0,25.6022,25.6158,25.6022,25.6158,9000.0
2007-06-20 11:25:00,37.73,37.76,37.7,37.74,11000.0,25.6226,25.6429,25.6022,25.6293,11000.0
2007-06-20 11:30:00,37.72,37.72,37.65,37.65,10800.0,25.6158,25.6158,25.5682,25.5682,10800.0
2007-06-20 11:35:00,37.65,37.69,37.6,37.6,25400.0,25.5682,25.5954,25.5343,25.5343,25400.0
2007-06-20 11:40:00,37.6,37.6,37.56,37.56,5400.0,25.5343,25.5343,25.5071,25.5071,5400.0
2007-06-20 11:45:00,37.56,37.58,37.55,37.57,5000.0,25.5071,25.5207,25.5003,25.5139,5000.0
2007-06-20 11:50:00,37.56,37.57,37.55,37.55,2200.0,25.5071,25.5139,25.5003,25.5003,2200.0
2007-06-20 11:55:00,37.55,37.56,37.49,37.56,9000.0,25.5003,25.5071,25.4596,25.5071,9000.0
2007-06-20 12:00:00,37.55,37.55,37.48,37.48,8600.0,25.5003,25.5003,25.4528,25.4528,8600.0
2007-06-20 12:05:00,37.49,37.51,37.47,37.51,15200.0,25.4596,25.4731,25.446,25.4731,15200.0
2007-06-20 12:10:00,37.49,37.52,37.48,37.52,6400.0,25.4596,25.4799,25.4528,25.4799,6400.0
2007-06-20 12:15:00,37.52,37.54,37.52,37.52,9000.0,25.4799,25.4935,25.4799,25.4799,9000.0
2007-06-20 12:20:00,37.52,37.58,37.52,37.55,11800.0,25.4799,25.5207,25.4799,25.5003,11800.0
2007-06-20 12:25:00,37.56,37.56,37.54,37.54,1200.0,25.5071,25.5071,25.4935,25.4935,1200.0
2007-06-20 12:30:00,37.55,37.56,37.55,37.56,2000.0,25.5003,25.5071,25.5003,25.5071,2000.0
2007-06-20 12:35:00,37.56,37.56,37.54,37.54,4000.0,25.5071,25.5071,25.4935,25.4935,4000.0
2007-06-20 12:40:00,37.54,37.54,37.5,37.52,5800.0,25.4935,25.4935,25.4664,25.4799,5800.0
2007-06-20 12:45:00,37.51,37.53,37.51,37.53,4000.0,25.4731,25.4867,25.4731,25.4867,4000.0
2007-06-20 12:50:00,37.54,37.55,37.52,37.52,2400.0,25.4935,25.5003,25.4799,25.4799,2400.0
2007-06-20 12:55:00,37.52,37.53,37.49,37.51,4200.0,25.4799,25.4867,25.4596,25.4731,4200.0
2007-06-20 13:00:00,37.5,37.52,37.49,37.51,5400.0,25.4664,25.4799,25.4596,25.4731,5400.0
2007-06-20 13:05:00,37.51,37.51,37.48,37.49,6400.0,25.4731,25.4731,25.4528,25.4596,6400.0
2007-06-20 13:10:00,37.48,37.49,37.4,37.41,18400.0,25.4528,25.4596,25.3984,25.4052,18400.0
2007-06-20 13:15:00,37.39,37.43,37.38,37.38,4200.0,25.3917,25.4188,25.3849,25.3849,4200.0
2007-06-20 13:20:00,37.4,37.41,37.33,37.35,12800.0,25.3984,25.4052,25.3509,25.3645,12800.0
2007-06-20 13:25:00,37.37,37.4,37.35,37.37,9600.0,25.3781,25.3984,25.3645,25.3781,9600.0
2007-06-20 13:30:00,37.38,37.42,37.38,37.4,5400.0,25.3849,25.412,25.3849,25.3984,5400.0
2007-06-20 13:35:00,37.4,37.4,37.37,37.37,5400.0,25.3984,25.3984,25.3781,25.3781,5400.0
2007-06-20 13:40:00,37.37,37.38,37.35,37.37,5200.0,25.3781,25.3849,25.3645,25.3781,5200.0
2007-06-20 13:45:00,37.35,37.36,37.34,37.35,5600.0,25.3645,25.3713,25.3577,25.3645,5600.0
2007-06-20 13:50:00,37.38,37.4,37.38,37.38,6200.0,25.3849,25.3984,25.3849,25.3849,6200.0
2007-06-20 13:55:00,37.38,37.4,37.35,37.37,14000.0,25.3849,25.3984,25.3645,25.3781,14000.0
2007-06-20 14:00:00,37.35,37.42,37.34,37.41,7600.0,25.3645,25.412,25.3577,25.4052,7600.0
2007-06-20 14:05:00,37.42,37.45,37.41,37.45,7600.0,25.412,25.4324,25.4052,25.4324,7600.0
2007-06-20 14:10:00,37.45,37.45,37.42,37.43,11200.0,25.4324,25.4324,25.412,25.4188,11200.0
2007-06-20 14:15:00,37.42,37.42,37.37,37.37,6000.0,25.412,25.412,25.3781,25.3781,6000.0
2007-06-20 14:20:00,37.36,37.37,37.27,37.3,25200.0,25.3713,25.3781,25.3102,25.3305,25200.0
2007-06-20 14:25:00,37.3,37.34,37.23,37.34,24200.0,25.3305,25.3577,25.283,25.3577,24200.0
2007-06-20 14:30:00,37.33,37.34,37.32,37.33,5200.0,25.3509,25.3577,25.3441,25.3509,5200.0
2007-06-20 14:35:00,37.31,37.32,37.24,37.27,12000.0,25.3373,25.3441,25.2898,25.3102,12000.0
2007-06-20 14:40:00,37.27,37.32,37.24,37.26,11200.0,25.3102,25.3441,25.2898,25.3034,11200.0
2007-06-20 14:45:00,37.27,37.35,37.26,37.32,12600.0,25.3102,25.3645,25.3034,25.3441,12600.0
2007-06-20 14:50:00,37.31,37.38,37.31,37.38,6000.0,25.3373,25.3849,25.3373,25.3849,6000.0
2007-06-20 14:55:00,37.38,37.38,37.33,37.38,9400.0,25.3849,25.3849,25.3509,25.3849,9400.0
2007-06-20 15:00:00,37.36,37.38,37.27,37.3,31400.0,25.3713,25.3849,25.3102,25.3305,31400.0
2007-06-20 15:05:00,37.3,37.32,37.25,37.28,27800.0,25.3305,25.3441,25.2966,25.317,27800.0
2007-06-20 15:10:00,37.29,37.31,37.26,37.28,19800.0,25.3237,25.3373,25.3034,25.317,19800.0
2007-06-20 15:15:00,37.29,37.35,37.29,37.33,24000.0,25.3237,25.3645,25.3237,25.3509,24000.0
2007-06-20 15:20:00,37.32,37.33,37.27,37.28,23400.0,25.3441,25.3509,25.3102,25.317,23400.0
2007-06-20 15:25:00,37.28,37.38,37.28,37.33,44800.0,25.317,25.3849,25.317,25.3509,44800.0
2007-06-20 15:30:00,37.32,37.32,37.25,37.27,33200.0,25.3441,25.3441,25.2966,25.3102,33200.0
2007-06-20 15:35:00,37.3,37.3,37.18,37.23,41400.0,25.3305,25.3305,25.249,25.283,41400.0
2007-06-20 15:40:00,37.22,37.25,37.19,37.25,33400.0,25.2762,25.2966,25.2558,25.2966,33400.0
2007-06-20 15:45:00,37.26,37.27,37.2,37.21,49800.0,25.3034,25.3102,25.2626,25.2694,49800.0
2007-06-20 15:50:00,37.2,37.24,37.17,37.18,51800.0,25.2626,25.2898,25.2423,25.249,51800.0
2007-06-20 15:55:00,37.17,37.18,37.12,37.12,52800.0,25.2423,25.249,25.2083,25.2083,52800.0
2007-06-21 09:30:00,37.1,37.2,37.07,37.16,14400.0,25.1947,25.2626,25.1743,25.2355,14400.0
2007-06-21 09:35:00,37.17,37.17,36.85,36.86,16800.0,25.2423,25.2423,25.0249,25.0317,16800.0
2007-06-21 09:40:00,36.87,36.92,36.83,36.83,10400.0,25.0385,25.0725,25.0114,25.0114,10400.0
2007-06-21 09:45:00,36.83,36.9,36.79,36.85,7200.0,25.0114,25.0589,24.9842,25.0249,7200.0
2007-06-21 09:50:00,36.87,37.02,36.87,37.02,10800.0,25.0385,25.1404,25.0385,25.1404,10800.0
2007-06-21 09:55:00,36.99,37.02,36.85,36.85,10800.0,25.12,25.1404,25.0249,25.0249,10800.0
2007-06-21 10:00:00,36.89,36.92,36.79,36.8,15800.0,25.0521,25.0725,24.9842,24.991,15800.0
2007-06-21 10:05:00,36.78,36.85,36.77,36.85,12400.0,24.9774,25.0249,24.9706,25.0249,12400.0
2007-06-21 10:10:00,36.85,36.9,36.85,36.88,12800.0,25.0249,25.0589,25.0249,25.0453,12800.0
2007-06-21 10:15:00,36.87,37.02,36.87,37.02,13600.0,25.0385,25.1404,25.0385,25.1404,13600.0
2007-06-21 10:20:00,37.02,37.13,36.98,37.09,13000.0,25.1404,25.2151,25.1132,25.1879,13000.0
2007-06-21 10:25:00,37.11,37.18,37.11,37.14,10600.0,25.2015,25.249,25.2015,25.2219,10600.0
2007-06-21 10:30:00,37.11,37.13,37.0,37.01,11000.0,25.2015,25.2151,25.1268,25.1336,11000.0
2007-06-21 10:35:00,37.0,37.03,36.99,37.02,10200.0,25.1268,25.1472,25.12,25.1404,10200.0
2007-06-21 10:40:00,37.05,37.12,37.05,37.05,20600.0,25.1608,25.2083,25.1608,25.1608,20600.0
2007-06-21 10:45:00,37.05,37.15,37.04,37.15,24600.0,25.1608,25.2287,25.154,25.2287,24600.0
2007-06-21 10:50:00,37.16,37.25,37.16,37.23,15000.0,25.2355,25.2966,25.2355,25.283,15000.0
2007-06-21 10:55:00,37.24,37.27,37.22,37.26,10600.0,25.2898,25.3102,25.2762,25.3034,10600.0
2007-06-21 11:00:00,37.26,37.28,37.22,37.22,13000.0,25.3034,25.317,25.2762,25.2762,13000.0
2007-06-21 11:05:00,37.22,37.24,37.17,37.17,8000.0,25.2762,25.2898,25.2423,25.2423,8000.0
2007-06-21 11:10:00,37.17,37.22,37.16,37.17,9000.0,25.2423,25.2762,25.2355,25.2423,9000.0
2007-06-21 11:15:00,37.16,37.27,37.16,37.25,6800.0,25.2355,25.3102,25.2355,25.2966,6800.0
2007-06-21 11:20:00,37.25,37.27,37.24,37.24,10000.0,25.2966,25.3102,25.2898,25.2898,10000.0
2007-06-21 11:25:00,37.22,37.24,37.19,37.19,11000.0,25.2762,25.2898,25.2558,25.2558,11000.0
2007-06-21 11:30:00,37.19,37.2,37.17,37.18,4200.0,25.2558,25.2626,25.2423,25.249,4200.0
2007-06-21 11:35:00,37.18,37.2,37.13,37.14,12000.0,25.249,25.2626,25.2151,25.2219,12000.0
2007-06-21 11:40:00,37.13,37.16,37.13,37.15,4400.0,25.2151,25.2355,25.2151,25.2287,4400.0
2007-06-21 11:45:00,37.17,37.2,37.17,37.19,5200.0,25.2423,25.2626,25.2423,25.2558,5200.0
2007-06-21 11:50:00,37.18,37.18,37.11,37.11,5400.0,25.249,25.249,25.2015,25.2015,5400.0
2007-06-21 11:55:00,37.1,37.12,37.08,37.12,4000.0,25.1947,25.2083,25.1811,25.2083,4000.0
2007-06-21 12:00:00,37.11,37.22,37.1,37.16,20400.0,25.2015,25.2762,25.1947,25.2355,20400.0
2007-06-21 12:05:00,37.15,37.18,37.1,37.1,5000.0,25.2287,25.249,25.1947,25.1947,5000.0
2007-06-21 12:10:00,37.1,37.16,37.07,37.13,6000.0,25.1947,25.2355,25.1743,25.2151,6000.0
2007-06-21 12:15:00,37.13,37.13,37.07,37.07,5400.0,25.2151,25.2151,25.1743,25.1743,5400.0
2007-06-21 12:20:00,37.08,37.1,37.05,37.1,11200.0,25.1811,25.1947,25.1608,25.1947,11200.0
2007-06-21 12:25:00,37.13,37.13,37.09,37.11,5400.0,25.2151,25.2151,25.1879,25.2015,5400.0
2007-06-21 12:30:00,37.11,37.11,37.05,37.09,4400.0,25.2015,25.2015,25.1608,25.1879,4400.0
2007-06-21 12:35:00,37.07,37.14,37.06,37.14,3600.0,25.1743,25.2219,25.1676,25.2219,3600.0
2007-06-21 12:40:00,37.14,37.18,37.09,37.18,9600.0,25.2219,25.249,25.1879,25.249,9600.0
2007-06-21 12:45:00,37.21,37.23,37.18,37.18,10200.0,25.2694,25.283,25.249,25.249,10200.0
2007-06-21 12:50:00,37.19,37.19,37.12,37.12,10400.0,25.2558,25.2558,25.2083,25.2083,10400.0
2007-06-21 12:55:00,37.12,37.17,37.1,37.15,13400.0,25.2083,25.2423,25.1947,25.2287,13400.0
2007-06-21 13:00:00,37.15,37.21,37.14,37.21,7200.0,25.2287,25.2694,25.2219,25.2694,7200.0
2007-06-21 13:05:00,37.19,37.32,37.19,37.31,9600.0,25.2558,25.3441,25.2558,25.3373,9600.0
2007-06-21 13:10:00,37.32,37.33,37.27,37.29,13800.0,25.3441,25.3509,25.3102,25.3237,13800.0
2007-06-21 13:15:00,37.29,37.34,37.28,37.33,6600.0,25.3237,25.3577,25.317,25.3509,6600.0
2007-06-21 13:20:00,37.34,37.36,37.32,37.32,7200.0,25.3577,25.3713,25.3441,25.3441,7200.0
2007-06-21 13:25:00,37.3,37.37,37.3,37.37,6200.0,25.3305,25.3781,25.3305,25.3781,6200.0
2007-06-21 13:30:00,37.38,37.41,37.37,37.39,11600.0,25.3849,25.4052,25.3781,25.3917,11600.0
2007-06-21 13:35:00,37.4,37.41,37.36,37.36,4000.0,25.3984,25.4052,25.3713,25.3713,4000.0
2007-06-21 13:40:00,37.38,37.44,37.37,37.44,10000.0,25.3849,25.4256,25.3781,25.4256,10000.0
2007-06-21 13:45:00,37.44,37.44,37.4,37.4,2600.0,25.4256,25.4256,25.3984,25.3984,2600.0
2007-06-21 13:50:00,37.4,37.42,37.33,37.33,13400.0,25.3984,25.412,25.3509,25.3509,13400.0
2007-06-21 13:55:00,37.33,37.41,37.33,37.41,9200.0,25.3509,25.4052,25.3509,25.4052,9200.0
2007-06-21 14:00:00,37.42,37.43,37.35,37.35,7800.0,25.412,25.4188,25.3645,25.3645,7800.0
2007-06-21 14:05:00,37.34,37.34,37.31,37.31,8600.0,25.3577,25.3577,25.3373,25.3373,8600.0
2007-06-21 14:10:00,37.31,37.31,37.27,37.3,9600.0,25.3373,25.3373,25.3102,25.3305,9600.0
2007-06-21 14:15:00,37.31,37.34,37.31,37.32,5600.0,25.3373,25.3577,25.3373,25.3441,5600.0
2007-06-21 14:20:00,37.33,37.34,37.27,37.28,9800.0,25.3509,25.3577,25.3102,25.317,9800.0
2007-06-21 14:25:00,37.29,37.3,37.24,37.24,13600.0,25.3237,25.3305,25.2898,25.2898,13600.0
2007-06-21 14:30:00,37.24,37.24,37.21,37.21,14400.0,25.2898,25.2898,25.2694,25.2694,14400.0
2007-06-21 14:35:00,37.22,37.26,37.21,37.22,10000.0,25.2762,25.3034,25.2694,25.2762,10000.0
2007-06-21 14:40:00,37.22,37.27,37.21,37.27,11600.0,25.2762,25.3102,25.2694,25.3102,11600.0
2007-06-21 14:45:00,37.26,37.27,37.22,37.23,15400.0,25.3034,25.3102,25.2762,25.283,15400.0
2007-06-21 14:50:00,37.21,37.33,37.21,37.24,13400.0,25.2694,25.3509,25.2694,25.2898,13400.0
2007-06-21 14:55:00,37.24,37.31,37.24,37.26,12600.0,25.2898,25.3373,25.2898,25.3034,12600.0
2007-06-21 15:00:00,37.27,37.31,37.26,37.3,11600.0,25.3102,25.3373,25.3034,25.3305,11600.0
2007-06-21 15:05:00,37.29,37.29,37.26,37.26,7400.0,25.3237,25.3237,25.3034,25.3034,7400.0
2007-06-21 15:10:00,37.27,37.27,37.21,37.21,12200.0,25.3102,25.3102,25.2694,25.2694,12200.0
2007-06-21 15:15:00,37.21,37.29,37.2,37.24,25000.0,25.2694,25.3237,25.2626,25.2898,25000.0
2007-06-21 15:20:00,37.24,37.27,37.22,37.25,14800.0,25.2898,25.3102,25.2762,25.2966,14800.0
2007-06-21 15:25:00,37.24,37.26,37.22,37.23,7800.0,25.2898,25.3034,25.2762,25.283,7800.0
2007-06-21 15:30:00,37.23,37.27,37.22,37.22,15800.0,25.283,25.3102,25.2762,25.2762,15800.0
2007-06-21 15:35:00,37.23,37.25,37.22,37.24,19600.0,25.283,25.2966,25.2762,25.2898,19600.0
2007-06-21 15:40:00,37.24,37.29,37.24,37.25,28800.0,25.2898,25.3237,25.2898,25.2966,28800.0
2007-06-21 15:45:00,37.26,37.31,37.24,37.31,29000.0,25.3034,25.3373,25.2898,25.3373,29000.0
2007-06-21 15:50:00,37.31,37.33,37.29,37.31,24000.0,25.3373,25.3509,25.3237,25.3373,24000.0
2007-06-21 15:55:00,37.3,37.35,37.29,37.31,42600.0,25.3305,25.3645,25.3237,25.3373,42600.0
2007-06-22 09:30:00,37.09,37.1,37.0,37.02,32600.0,25.1879,25.1947,25.1268,25.1404,32600.0
2007-06-22 09:35:00,37.02,37.28,37.02,37.28,12400.0,25.1404,25.317,25.1404,25.317,12400.0
2007-06-22 09:40:00,37.27,37.27,37.2,37.2,7400.0,25.3102,25.3102,25.2626,25.2626,7400.0
2007-06-22 09:45:00,37.21,37.22,37.09,37.16,14800.0,25.2694,25.2762,25.1879,25.2355,14800.0
2007-06-22 09:50:00,37.2,37.27,37.2,37.25,19400.0,25.2626,25.3102,25.2626,25.2966,19400.0
2007-06-22 09:55:00,37.26,37.39,37.26,37.36,16000.0,25.3034,25.3917,25.3034,25.3713,16000.0
2007-06-22 10:00:00,37.38,37.38,37.26,37.29,22000.0,25.3849,25.3849,25.3034,25.3237,22000.0
2007-06-22 10:05:00,37.27,37.29,37.19,37.29,15600.0,25.3102,25.3237,25.2558,25.3237,15600.0
2007-06-22 10:10:00,37.27,37.27,37.18,37.2,9200.0,25.3102,25.3102,25.249,25.2626,9200.0
2007-06-22 10:15:00,37.21,37.24,37.18,37.24,9800.0,25.2694,25.2898,25.249,25.2898,9800.0
2007-06-22 10:20:00,37.24,37.31,37.24,37.28,8200.0,25.2898,25.3373,25.2898,25.317,8200.0
2007-06-22 10:25:00,37.27,37.29,37.19,37.19,7200.0,25.3102,25.3237,25.2558,25.2558,7200.0
2007-06-22 10:30:00,37.18,37.27,37.15,37.25,15000.0,25.249,25.3102,25.2287,25.2966,15000.0
2007-06-22 10:35:00,37.24,37.28,37.23,37.26,3800.0,25.2898,25.317,25.283,25.3034,3800.0
2007-06-22 10:40:00,37.26,37.29,37.24,37.24,4200.0,25.3034,25.3237,25.2898,25.2898,4200.0
2007-06-22 10:45:00,37.26,37.29,37.22,37.29,2600.0,25.3034,25.3237,25.2762,25.3237,2600.0
2007-06-22 10:50:00,37.26,37.27,37.23,37.27,3000.0,25.3034,25.3102,25.283,25.3102,3000.0
2007-06-22 10:55:00,37.29,37.29,37.23,37.23,2800.0,25.3237,25.3237,25.283,25.283,2800.0
2007-06-22 11:00:00,37.24,37.24,37.19,37.22,6000.0,25.2898,25.2898,25.2558,25.2762,6000.0
2007-06-22 11:05:00,37.23,37.3,37.22,37.29,10600.0,25.283,25.3305,25.2762,25.3237,10600.0
2007-06-22 11:10:00,37.29,37.31,37.28,37.3,3000.0,25.3237,25.3373,25.317,25.3305,3000.0
2007-06-22 11:15:00,37.3,37.3,37.24,37.25,4600.0,25.3305,25.3305,25.2898,25.2966,4600.0
2007-06-22 11:20:00,37.23,37.25,37.23,37.24,8000.0,25.283,25.2966,25.283,25.2898,8000.0
2007-06-22 11:25:00,37.27,37.32,37.27,37.32,5200.0,25.3102,25.3441,25.3102,25.3441,5200.0
2007-06-22 11:30:00,37.29,37.33,37.29,37.33,2600.0,25.3237,25.3509,25.3237,25.3509,2600.0
2007-06-22 11:35:00,37.3,37.3,37.26,37.26,5400.0,25.3305,25.3305,25.3034,25.3034,5400.0
2007-06-22 11:40:00,37.26,37.26,37.17,37.2,6600.0,25.3034,25.3034,25.2423,25.2626,6600.0
2007-06-22 11:45:00,37.2,37.22,37.16,37.22,9000.0,25.2626,25.2762,25.2355,25.2762,9000.0
2007-06-22 11:50:00,37.21,37.24,37.19,37.23,7200.0,25.2694,25.2898,25.2558,25.283,7200.0
2007-06-22 11:55:00,37.26,37.3,37.26,37.28,21800.0,25.3034,25.3305,25.3034,25.317,21800.0
2007-06-22 12:00:00,37.29,37.3,37.27,37.29,6000.0,25.3237,25.3305,25.3102,25.3237,6000.0
2007-06-22 12:05:00,37.29,37.29,37.22,37.22,5200.0,25.3237,25.3237,25.2762,25.2762,5200.0
2007-06-22 12:10:00,37.22,37.22,37.16,37.16,10200.0,25.2762,25.2762,25.2355,25.2355,10200.0
2007-06-22 12:15:00,37.17,37.21,37.13,37.15,16800.0,25.2423,25.2694,25.2151,25.2287,16800.0
2007-06-22 12:20:00,37.14,37.15,37.07,37.09,28600.0,25.2219,25.2287,25.1743,25.1879,28600.0
2007-06-22 12:25:00,37.09,37.09,36.88,36.93,58000.0,25.1879,25.1879,25.0453,25.0793,58000.0
2007-06-22 12:30:00,36.95,36.95,36.84,36.94,45800.0,25.0929,25.0929,25.0181,25.0861,45800.0
2007-06-22 12:35:00,36.95,37.01,36.93,36.99,9000.0,25.0929,25.1336,25.0793,25.12,9000.0
2007-06-22 12:40:00,36.98,37.01,36.94,36.97,11000.0,25.1132,25.1336,25.0861,25.1064,11000.0
2007-06-22 12:45:00,36.99,37.05,36.93,37.04,18600.0,25.12,25.1608,25.0793,25.154,18600.0
2007-06-22 12:50:00,37.04,37.04,36.91,36.91,12800.0,25.154,25.154,25.0657,25.0657,12800.0
2007-06-22 12:55:00,36.9,36.95,36.88,36.95,9800.0,25.0589,25.0929,25.0453,25.0929,9800.0
2007-06-22 13:00:00,36.95,36.97,36.88,36.91,22000.0,25.0929,25.1064,25.0453,25.0657,22000.0
2007-06-22 13:05:00,36.91,36.93,36.83,36.91,17000.0,25.0657,25.0793,25.0114,25.0657,17000.0
2007-06-22 13:10:00,36.9,36.92,36.85,36.85,7200.0,25.0589,25.0725,25.0249,25.0249,7200.0
2007-06-22 13:15:00,36.85,36.88,36.83,36.88,63600.0,25.0249,25.0453,25.0114,25.0453,63600.0
2007-06-22 13:20:00,36.87,36.92,36.82,36.9,55600.0,25.0385,25.0725,25.0046,25.0589,55600.0
2007-06-22 13:25:00,36.88,36.94,36.88,36.92,27600.0,25.0453,25.0861,25.0453,25.0725,27600.0
2007-06-22 13:30:00,36.91,36.95,36.82,36.91,32600.0,25.0657,25.0929,25.0046,25.0657,32600.0
2007-06-22 13:35:00,36.91,36.91,36.82,36.87,23600.0,25.0657,25.0657,25.0046,25.0385,23600.0
2007-06-22 13:40:00,36.88,36.89,36.81,36.84,25600.0,25.0453,25.0521,24.9978,25.0181,25600.0
2007-06-22 13:45:00,36.8,36.81,36.75,36.8,23400.0,24.991,24.9978,24.957,24.991,23400.0
2007-06-22 13:50:00,36.81,36.81,36.74,36.75,59000.0,24.9978,24.9978,24.9502,24.957,59000.0
2007-06-22 13:55:00,36.77,36.86,36.77,36.85,13600.0,24.9706,25.0317,24.9706,25.0249,13600.0
2007-06-22 14:00:00,36.84,36.85,36.77,36.81,17400.0,25.0181,25.0249,24.9706,24.9978,17400.0
2007-06-22 14:05:00,36.8,36.84,36.75,36.79,19200.0,24.991,25.0181,24.957,24.9842,19200.0
2007-06-22 14:10:00,36.8,36.88,36.8,36.87,14600.0,24.991,25.0453,24.991,25.0385,14600.0
2007-06-22 14:15:00,36.85,36.86,36.83,36.85,11200.0,25.0249,25.0317,25.0114,25.0249,11200.0
2007-06-22 14:20:00,36.85,36.91,36.81,36.82,21000.0,25.0249,25.0657,24.9978,25.0046,21000.0
2007-06-22 14:25:00,36.81,36.94,36.81,36.93,49200.0,24.9978,25.0861,24.9978,25.0793,49200.0
2007-06-22 14:30:00,36.93,36.96,36.85,36.92,58600.0,25.0793,25.0996,25.0249,25.0725,58600.0
2007-06-22 14:35:00,36.92,36.99,36.89,36.93,32200.0,25.0725,25.12,25.0521,25.0793,32200.0
2007-06-22 14:40:00,36.94,36.99,36.93,36.97,24000.0,25.0861,25.12,25.0793,25.1064,24000.0
2007-06-22 14:45:00,36.97,37.01,36.96,37.01,13600.0,25.1064,25.1336,25.0996,25.1336,13600.0
2007-06-22 14:50:00,37.01,37.07,37.0,37.04,17200.0,25.1336,25.1743,25.1268,25.154,17200.0
2007-06-22 14:55:00,37.02,37.02,36.96,36.99,13200.0,25.1404,25.1404,25.0996,25.12,13200.0
2007-06-22 15:00:00,36.99,37.03,36.96,36.99,19400.0,25.12,25.1472,25.0996,25.12,19400.0
2007-06-22 15:05:00,36.98,36.99,36.95,36.95,19600.0,25.1132,25.12,25.0929,25.0929,19600.0
2007-06-22 15:10:00,36.96,36.99,36.95,36.98,16000.0,25.0996,25.12,25.0929,25.1132,16000.0
2007-06-22 15:15:00,36.98,36.99,36.97,36.98,8200.0,25.1132,25.12,25.1064,25.1132,8200.0
2007-06-22 15:20:00,36.98,37.02,36.98,37.02,12800.0,25.1132,25.1404,25.1132,25.1404,12800.0
2007-06-22 15:25:00,37.02,37.02,36.85,36.85,36600.0,25.1404,25.1404,25.0249,25.0249,36600.0
2007-06-22 15:30:00,36.85,36.9,36.85,36.89,45000.0,25.0249,25.0589,25.0249,25.0521,45000.0
2007-06-22 15:35:00,36.88,36.89,36.8,36.83,38200.0,25.0453,25.0521,24.991,25.0114,38200.0
2007-06-22 15:40:00,36.83,36.84,36.72,36.72,69400.0,25.0114,25.0181,24.9367,24.9367,69400.0
2007-06-22 15:45:00,36.72,36.84,36.72,36.84,41800.0,24.9367,25.0181,24.9367,25.0181,41800.0
2007-06-22 15:50:00,36.85,36.85,36.81,36.81,47800.0,25.0249,25.0249,24.9978,24.9978,47800.0
2007-06-22 15:55:00,36.82,36.84,36.81,36.83,38400.0,25.0046,25.0181,24.9978,25.0114,38400.0
2007-06-25 09:30:00,36.84,36.99,36.74,36.95,27600.0,25.0181,25.12,24.9502,25.0929,27600.0
2007-06-25 09:35:00,36.99,37.0,36.91,36.94,7200.0,25.12,25.1268,25.0657,25.0861,7200.0
2007-06-25 09:40:00,36.95,36.98,36.7,36.74,26200.0,25.0929,25.1132,24.9231,24.9502,26200.0
2007-06-25 09:45:00,36.74,36.85,36.74,36.82,11400.0,24.9502,25.0249,24.9502,25.0046,11400.0
2007-06-25 09:50:00,36.82,36.9,36.76,36.88,11400.0,25.0046,25.0589,24.9638,25.0453,11400.0
2007-06-25 09:55:00,36.87,36.94,36.84,36.88,7400.0,25.0385,25.0861,25.0181,25.0453,7400.0
2007-06-25 10:00:00,36.9,36.94,36.82,36.84,24200.0,25.0589,25.0861,25.0046,25.0181,24200.0
2007-06-25 10:05:00,36.86,36.86,36.79,36.79,13200.0,25.0317,25.0317,24.9842,24.9842,13200.0
2007-06-25 10:10:00,36.79,36.94,36.77,36.93,16800.0,24.9842,25.0861,24.9706,25.0793,16800.0
2007-06-25 10:15:00,36.91,37.03,36.88,36.99,14000.0,25.0657,25.1472,25.0453,25.12,14000.0
2007-06-25 10:20:00,37.0,37.02,36.98,37.01,8200.0,25.1268,25.1404,25.1132,25.1336,8200.0
2007-06-25 10:25:00,37.01,37.01,36.98,36.98,10800.0,25.1336,25.1336,25.1132,25.1132,10800.0
2007-06-25 10:30:00,36.97,37.02,36.92,36.92,8400.0,25.1064,25.1404,25.0725,25.0725,8400.0
2007-06-25 10:35:00,36.93,36.93,36.9,36.9,3800.0,25.0793,25.0793,25.0589,25.0589,3800.0
2007-06-25 10:40:00,36.91,36.93,36.84,36.88,9800.0,25.0657,25.0793,25.0181,25.0453,9800.0
2007-06-25 10:45:00,36.88,36.94,36.87,36.88,12800.0,25.0453,25.0861,25.0385,25.0453,12800.0
2007-06-25 10:50:00,36.88,36.93,36.86,36.9,15400.0,25.0453,25.0793,25.0317,25.0589,15400.0
2007-06-25 10:55:00,36.93,36.99,36.91,36.98,7400.0,25.0793,25.12,25.0657,25.1132,7400.0
2007-06-25 11:00:00,36.95,37.02,36.95,36.99,10800.0,25.0929,25.1404,25.0929,25.12,10800.0
2007-06-25 11:05:00,37.02,37.04,36.98,36.98,5200.0,25.1404,25.154,25.1132,25.1132,5200.0
2007-06-25 11:10:00,36.98,37.05,36.98,37.05,9200.0,25.1132,25.1608,25.1132,25.1608,9200.0
2007-06-25 11:15:00,37.04,37.06,37.02,37.04,4000.0,25.154,25.1676,25.1404,25.154,4000.0
2007-06-25 11:20:00,36.99,37.04,36.99,37.04,13200.0,25.12,25.154,25.12,25.154,13200.0
2007-06-25 11:25:00,37.02,37.08,37.02,37.08,7400.0,25.1404,25.1811,25.1404,25.1811,7400.0
2007-06-25 11:30:00,37.07,37.1,37.06,37.09,12600.0,25.1743,25.1947,25.1676,25.1879,12600.0
2007-06-25 11:35:00,37.1,37.1,37.06,37.09,24000.0,25.1947,25.1947,25.1676,25.1879,24000.0
2007-06-25 11:40:00,37.09,37.1,37.02,37.02,16000.0,25.1879,25.1947,25.1404,25.1404,16000.0
2007-06-25 11:45:00,37.02,37.08,37.02,37.07,8000.0,25.1404,25.1811,25.1404,25.1743,8000.0
2007-06-25 11:50:00,37.07,37.1,37.07,37.1,15000.0,25.1743,25.1947,25.1743,25.1947,15000.0
2007-06-25 11:55:00,37.1,37.12,37.08,37.1,3400.0,25.1947,25.2083,25.1811,25.1947,3400.0
2007-06-25 12:00:00,37.1,37.15,37.1,37.13,17200.0,25.1947,25.2287,25.1947,25.2151,17200.0
2007-06-25 12:05:00,37.13,37.18,37.13,37.15,22200.0,25.2151,25.249,25.2151,25.2287,22200.0
2007-06-25 12:10:00,37.15,37.21,37.13,37.21,10000.0,25.2287,25.2694,25.2151,25.2694,10000.0
2007-06-25 12:15:00,37.2,37.22,37.16,37.19,32000.0,25.2626,25.2762,25.2355,25.2558,32000.0
2007-06-25 12:20:00,37.2,37.21,37.18,37.2,13200.0,25.2626,25.2694,25.249,25.2626,13200.0
2007-06-25 12:25:00,37.21,37.23,37.2,37.2,8600.0,25.2694,25.283,25.2626,25.2626,8600.0
2007-06-25 12:30:00,37.2,37.21,37.19,37.2,19800.0,25.2626,25.2694,25.2558,25.2626,19800.0
2007-06-25 12:35:00,37.2,37.21,37.19,37.21,9800.0,25.2626,25.2694,25.2558,25.2694,9800.0
2007-06-25 12:40:00,37.21,37.22,37.2,37.2,7400.0,25.2694,25.2762,25.2626,25.2626,7400.0
2007-06-25 12:45:00,37.21,37.21,37.19,37.2,12200.0,25.2694,25.2694,25.2558,25.2626,12200.0
2007-06-25 12:50:00,37.2,37.23,37.2,37.21,10600.0,25.2626,25.283,25.2626,25.2694,10600.0
2007-06-25 12:55:00,37.21,37.21,37.17,37.17,15400.0,25.2694,25.2694,25.2423,25.2423,15400.0
2007-06-25 13:00:00,37.18,37.2,37.15,37.15,36800.0,25.249,25.2626,25.2287,25.2287,36800.0
2007-06-25 13:05:00,37.14,37.18,37.14,37.18,20800.0,25.2219,25.249,25.2219,25.249,20800.0
2007-06-25 13:10:00,37.18,37.19,37.17,37.18,6000.0,25.249,25.2558,25.2423,25.249,6000.0
2007-06-25 13:15:00,37.18,37.2,37.15,37.16,9200.0,25.249,25.2626,25.2287,25.2355,9200.0
2007-06-25 13:20:00,37.14,37.2,37.13,37.2,5600.0,25.2219,25.2626,25.2151,25.2626,5600.0
2007-06-25 13:25:00,37.2,37.2,37.15,37.15,8800.0,25.2626,25.2626,25.2287,25.2287,8800.0
2007-06-25 13:30:00,37.16,37.22,37.16,37.17,12000.0,25.2355,25.2762,25.2355,25.2423,12000.0
2007-06-25 13:35:00,37.17,37.17,37.16,37.16,6000.0,25.2423,25.2423,25.2355,25.2355,6000.0
2007-06-25 13:40:00,37.16,37.19,37.13,37.18,8400.0,25.2355,25.2558,25.2151,25.249,8400.0
2007-06-25 13:45:00,37.18,37.2,37.13,37.19,11800.0,25.249,25.2626,25.2151,25.2558,11800.0
2007-06-25 13:50:00,37.18,37.18,37.15,37.17,4400.0,25.249,25.249,25.2287,25.2423,4400.0
2007-06-25 13:55:00,37.16,37.16,37.06,37.08,10400.0,25.2355,25.2355,25.1676,25.1811,10400.0
2007-06-25 14:00:00,37.08,37.11,37.05,37.09,13200.0,25.1811,25.2015,25.1608,25.1879,13200.0
2007-06-25 14:05:00,37.09,37.09,37.03,37.04,11200.0,25.1879,25.1879,25.1472,25.154,11200.0
2007-06-25 14:10:00,37.02,37.07,37.01,37.06,36200.0,25.1404,25.1743,25.1336,25.1676,36200.0
2007-06-25 14:15:00,37.06,37.06,36.99,37.02,46200.0,25.1676,25.1676,25.12,25.1404,46200.0
2007-06-25 14:20:00,37.02,37.06,37.02,37.03,14000.0,25.1404,25.1676,25.1404,25.1472,14000.0
2007-06-25 14:25:00,37.04,37.04,36.95,36.95,10000.0,25.154,25.154,25.0929,25.0929,10000.0
2007-06-25 14:30:00,36.95,36.95,36.8,36.83,30800.0,25.0929,25.0929,24.991,25.0114,30800.0
2007-06-25 14:35:00,36.84,36.9,36.82,36.9,50400.0,25.0181,25.0589,25.0046,25.0589,50400.0
2007-06-25 14:40:00,36.88,36.9,36.79,36.81,44600.0,25.0453,25.0589,24.9842,24.9978,44600.0
2007-06-25 14:45:00,36.81,36.87,36.78,36.79,61000.0,24.9978,25.0385,24.9774,24.9842,61000.0
2007-06-25 14:50:00,36.79,36.87,36.77,36.79,53600.0,24.9842,25.0385,24.9706,24.9842,53600.0
2007-06-25 14:55:00,36.79,36.85,36.78,36.84,28800.0,24.9842,25.0249,24.9774,25.0181,28800.0
2007-06-25 15:00:00,36.83,36.88,36.77,36.88,63800.0,25.0114,25.0453,24.9706,25.0453,63800.0
2007-06-25 15:05:00,36.88,36.89,36.79,36.82,46000.0,25.0453,25.0521,24.9842,25.0046,46000.0
2007-06-25 15:10:00,36.82,36.85,36.77,36.83,44600.0,25.0046,25.0249,24.9706,25.0114,44600.0
2007-06-25 15:15:00,36.82,36.87,36.76,36.78,45400.0,25.0046,25.0385,24.9638,24.9774,45400.0
2007-06-25 15:20:00,36.79,36.94,36.79,36.93,32600.0,24.9842,25.0861,24.9842,25.0793,32600.0
2007-06-25 15:25:00,36.93,36.93,36.88,36.9,33200.0,25.0793,25.0793,25.0453,25.0589,33200.0
2007-06-25 15:30:00,36.9,36.96,36.9,36.96,30600.0,25.0589,25.0996,25.0589,25.0996,30600.0
2007-06-25 15:35:00,36.96,36.97,36.91,36.95,24200.0,25.0996,25.1064,25.0657,25.0929,24200.0
2007-06-25 15:40:00,36.94,36.94,36.91,36.92,67200.0,25.0861,25.0861,25.0657,25.0725,67200.0
2007-06-25 15:45:00,36.92,36.94,36.91,36.92,47000.0,25.0725,25.0861,25.0657,25.0725,47000.0
2007-06-25 15:50:00,36.92,36.95,36.9,36.9,47800.0,25.0725,25.0929,25.0589,25.0589,47800.0
2007-06-25 15:55:00,36.89,36.94,36.88,36.91,47600.0,25.0521,25.0861,25.0453,25.0657,47600.0
2007-06-26 09:30:00,37.18,37.18,36.84,37.14,31200.0,25.249,25.249,25.0181,25.2219,31200.0
2007-06-26 09:35:00,37.15,37.33,37.09,37.28,202200.0,25.2287,25.3509,25.1879,25.317,202200.0
2007-06-26 09:40:00,37.31,37.44,37.3,37.38,22800.0,25.3373,25.4256,25.3305,25.3849,22800.0
2007-06-26 09:45:00,37.37,37.37,37.27,37.31,25200.0,25.3781,25.3781,25.3102,25.3373,25200.0
2007-06-26 09:50:00,37.31,37.34,37.25,37.28,28000.0,25.3373,25.3577,25.2966,25.317,28000.0
2007-06-26 09:55:00,37.27,37.35,37.27,37.29,24200.0,25.3102,25.3645,25.3102,25.3237,24200.0
2007-06-26 10:00:00,37.3,37.42,37.23,37.34,30400.0,25.3305,25.412,25.283,25.3577,30400.0
2007-06-26 10:05:00,37.34,37.37,37.23,37.24,24600.0,25.3577,25.3781,25.283,25.2898,24600.0
2007-06-26 10:10:00,37.24,37.24,37.16,37.19,35200.0,25.2898,25.2898,25.2355,25.2558,35200.0
2007-06-26 10:15:00,37.18,37.19,37.12,37.13,34600.0,25.249,25.2558,25.2083,25.2151,34600.0
2007-06-26 10:20:00,37.13,37.13,37.06,37.06,31600.0,25.2151,25.2151,25.1676,25.1676,31600.0
2007-06-26 10:25:00,37.07,37.07,36.95,36.95,27000.0,25.1743,25.1743,25.0929,25.0929,27000.0
2007-06-26 10:30:00,36.95,36.99,36.95,36.99,18200.0,25.0929,25.12,25.0929,25.12,18200.0
2007-06-26 10:35:00,36.98,37.09,36.98,37.09,20800.0,25.1132,25.1879,25.1132,25.1879,20800.0
2007-06-26 10:40:00,37.08,37.09,37.04,37.06,13400.0,25.1811,25.1879,25.154,25.1676,13400.0
2007-06-26 10:45:00,37.06,37.09,37.02,37.02,31400.0,25.1676,25.1879,25.1404,25.1404,31400.0
2007-06-26 10:50:00,37.05,37.05,36.94,37.01,26400.0,25.1608,25.1608,25.0861,25.1336,26400.0
2007-06-26 10:55:00,37.0,37.02,36.88,36.88,28400.0,25.1268,25.1404,25.0453,25.0453,28400.0
2007-06-26 11:00:00,36.88,36.93,36.85,36.93,30600.0,25.0453,25.0793,25.0249,25.0793,30600.0
2007-06-26 11:05:00,36.93,36.98,36.92,36.92,18800.0,25.0793,25.1132,25.0725,25.0725,18800.0
2007-06-26 11:10:00,36.9,36.99,36.9,36.99,14000.0,25.0589,25.12,25.0589,25.12,14000.0
2007-06-26 11:15:00,37.0,37.02,36.99,37.01,14000.0,25.1268,25.1404,25.12,25.1336,14000.0
2007-06-26 11:20:00,37.02,37.08,37.02,37.06,12200.0,25.1404,25.1811,25.1404,25.1676,12200.0
2007-06-26 11:25:00,37.04,37.06,36.98,36.98,14000.0,25.154,25.1676,25.1132,25.1132,14000.0
2007-06-26 11:30:00,36.98,37.06,36.96,37.06,20600.0,25.1132,25.1676,25.0996,25.1676,20600.0
2007-06-26 11:35:00,37.07,37.13,37.07,37.09,12400.0,25.1743,25.2151,25.1743,25.1879,12400.0
2007-06-26 11:40:00,37.08,37.09,37.06,37.07,12400.0,25.1811,25.1879,25.1676,25.1743,12400.0
2007-06-26 11:45:00,37.06,37.11,37.06,37.1,17600.0,25.1676,25.2015,25.1676,25.1947,17600.0
2007-06-26 11:50:00,37.1,37.1,37.08,37.09,14600.0,25.1947,25.1947,25.1811,25.1879,14600.0
2007-06-26 11:55:00,37.07,37.17,37.07,37.16,12800.0,25.1743,25.2423,25.1743,25.2355,12800.0
2007-06-26 12:00:00,37.17,37.19,37.11,37.11,17600.0,25.2423,25.2558,25.2015,25.2015,17600.0
2007-06-26 12:05:00,37.11,37.15,37.11,37.13,11800.0,25.2015,25.2287,25.2015,25.2151,11800.0
2007-06-26 12:10:00,37.12,37.16,37.1,37.12,17200.0,25.2083,25.2355,25.1947,25.2083,17200.0
2007-06-26 12:15:00,37.12,37.17,37.12,37.15,8800.0,25.2083,25.2423,25.2083,25.2287,8800.0
2007-06-26 12:20:00,37.16,37.17,37.15,37.15,10800.0,25.2355,25.2423,25.2287,25.2287,10800.0
2007-06-26 12:25:00,37.16,37.22,37.16,37.19,16000.0,25.2355,25.2762,25.2355,25.2558,16000.0
2007-06-26 12:30:00,37.19,37.21,37.15,37.15,9200.0,25.2558,25.2694,25.2287,25.2287,9200.0
2007-06-26 12:35:00,37.15,37.15,37.07,37.09,12800.0,25.2287,25.2287,25.1743,25.1879,12800.0
2007-06-26 12:40:00,37.07,37.09,37.06,37.08,9600.0,25.1743,25.1879,25.1676,25.1811,9600.0
2007-06-26 12:45:00,37.07,37.11,37.05,37.11,5800.0,25.1743,25.2015,25.1608,25.2015,5800.0
2007-06-26 12:50:00,37.1,37.1,37.08,37.09,9000.0,25.1947,25.1947,25.1811,25.1879,9000.0
2007-06-26 12:55:00,37.09,37.09,37.02,37.04,12400.0,25.1879,25.1879,25.1404,25.154,12400.0
2007-06-26 13:00:00,37.06,37.08,37.04,37.08,17600.0,25.1676,25.1811,25.154,25.1811,17600.0
2007-06-26 13:05:00,37.08,37.1,37.05,37.09,10200.0,25.1811,25.1947,25.1608,25.1879,10200.0
2007-06-26 13:10:00,37.1,37.26,37.1,37.22,38800.0,25.1947,25.3034,25.1947,25.2762,38800.0
2007-06-26 13:15:00,37.21,37.24,37.19,37.23,13400.0,25.2694,25.2898,25.2558,25.283,13400.0
2007-06-26 13:20:00,37.23,37.24,37.16,37.17,14800.0,25.283,25.2898,25.2355,25.2423,14800.0
2007-06-26 13:25:00,37.16,37.16,37.13,37.15,7400.0,25.2355,25.2355,25.2151,25.2287,7400.0
2007-06-26 13:30:00,37.15,37.18,37.07,37.1,18200.0,25.2287,25.249,25.1743,25.1947,18200.0
2007-06-26 13:35:00,37.1,37.15,37.1,37.13,13200.0,25.1947,25.2287,25.1947,25.2151,13200.0
2007-06-26 13:40:00,37.13,37.21,37.13,37.16,15200.0,25.2151,25.2694,25.2151,25.2355,15200.0
2007-06-26 13:45:00,37.17,37.18,37.05,37.1,23200.0,25.2423,25.249,25.1608,25.1947,23200.0
2007-06-26 13:50:00,37.1,37.1,37.07,37.09,12600.0,25.1947,25.1947,25.1743,25.1879,12600.0
2007-06-26 13:55:00,37.09,37.13,37.09,37.13,13200.0,25.1879,25.2151,25.1879,25.2151,13200.0
2007-06-26 14:00:00,37.12,37.16,37.11,37.15,13600.0,25.2083,25.2355,25.2015,25.2287,13600.0
2007-06-26 14:05:00,37.14,37.19,37.12,37.16,28400.0,25.2219,25.2558,25.2083,25.2355,28400.0
2007-06-26 14:10:00,37.16,37.18,37.12,37.14,27200.0,25.2355,25.249,25.2083,25.2219,27200.0
2007-06-26 14:15:00,37.13,37.13,37.07,37.1,20200.0,25.2151,25.2151,25.1743,25.1947,20200.0
2007-06-26 14:20:00,37.08,37.08,37.0,37.01,32600.0,25.1811,25.1811,25.1268,25.1336,32600.0
2007-06-26 14:25:00,37.02,37.02,36.98,36.99,36800.0,25.1404,25.1404,25.1132,25.12,36800.0
2007-06-26 14:30:00,36.99,37.07,36.97,37.06,28400.0,25.12,25.1743,25.1064,25.1676,28400.0
2007-06-26 14:35:00,37.04,37.05,36.94,36.94,39200.0,25.154,25.1608,25.0861,25.0861,39200.0
2007-06-26 14:40:00,36.94,36.99,36.9,36.97,41000.0,25.0861,25.12,25.0589,25.1064,41000.0
2007-06-26 14:45:00,36.97,36.98,36.92,36.97,20800.0,25.1064,25.1132,25.0725,25.1064,20800.0
2007-06-26 14:50:00,36.99,37.0,36.95,36.96,20600.0,25.12,25.1268,25.0929,25.0996,20600.0
2007-06-26 14:55:00,36.96,36.99,36.92,36.93,17000.0,25.0996,25.12,25.0725,25.0793,17000.0
2007-06-26 15:00:00,36.92,36.95,36.86,36.92,25400.0,25.0725,25.0929,25.0317,25.0725,25400.0
2007-06-26 15:05:00,36.93,36.98,36.92,36.93,23600.0,25.0793,25.1132,25.0725,25.0793,23600.0
2007-06-26 15:10:00,36.93,37.02,36.93,37.02,30400.0,25.0793,25.1404,25.0793,25.1404,30400.0
2007-06-26 15:15:00,37.0,37.06,36.99,37.05,35600.0,25.1268,25.1676,25.12,25.1608,35600.0
2007-06-26 15:20:00,37.04,37.07,37.0,37.03,25200.0,25.154,25.1743,25.1268,25.1472,25200.0
2007-06-26 15:25:00,37.04,37.06,36.98,37.02,35600.0,25.154,25.1676,25.1132,25.1404,35600.0
2007-06-26 15:30:00,37.02,37.07,37.0,37.04,20800.0,25.1404,25.1743,25.1268,25.154,20800.0
2007-06-26 15:35:00,37.04,37.05,36.99,37.01,38200.0,25.154,25.1608,25.12,25.1336,38200.0
2007-06-26 15:40:00,36.99,36.99,36.92,36.92,25400.0,25.12,25.12,25.0725,25.0725,25400.0
2007-06-26 15:45:00,36.92,36.99,36.91,36.99,34200.0,25.0725,25.12,25.0657,25.12,34200.0
2007-06-26 15:50:00,36.97,36.99,36.96,36.98,32600.0,25.1064,25.12,25.0996,25.1132,32600.0
2007-06-26 15:55:00,36.98,37.01,36.95,36.96,52600.0,25.1132,25.1336,25.0929,25.0996,52600.0
2007-06-27 09:30:00,36.64,36.8,36.6,36.76,24000.0,24.8823,24.991,24.8552,24.9638,24000.0
2007-06-27 09:35:00,36.78,37.17,36.78,37.14,33600.0,24.9774,25.2423,24.9774,25.2219,33600.0
2007-06-27 09:40:00,37.13,37.14,37.01,37.01,33800.0,25.2151,25.2219,25.1336,25.1336,33800.0
2007-06-27 09:45:00,37.01,37.02,36.81,36.81,34600.0,25.1336,25.1404,24.9978,24.9978,34600.0
2007-06-27 09:50:00,36.81,37.02,36.78,36.99,48000.0,24.9978,25.1404,24.9774,25.12,48000.0
2007-06-27 09:55:00,37.01,37.09,37.0,37.07,43600.0,25.1336,25.1879,25.1268,25.1743,43600.0
2007-06-27 10:00:00,37.07,37.09,36.99,37.07,32800.0,25.1743,25.1879,25.12,25.1743,32800.0
2007-06-27 10:05:00,37.08,37.21,37.06,37.17,34800.0,25.1811,25.2694,25.1676,25.2423,34800.0
2007-06-27 10:10:00,37.16,37.16,37.07,37.13,32600.0,25.2355,25.2355,25.1743,25.2151,32600.0
2007-06-27 10:15:00,37.13,37.22,37.1,37.17,28200.0,25.2151,25.2762,25.1947,25.2423,28200.0
2007-06-27 10:20:00,37.17,37.19,37.1,37.15,49000.0,25.2423,25.2558,25.1947,25.2287,49000.0
2007-06-27 10:25:00,37.15,37.27,37.13,37.24,47400.0,25.2287,25.3102,25.2151,25.2898,47400.0
2007-06-27 10:30:00,37.23,37.39,37.22,37.35,50200.0,25.283,25.3917,25.2762,25.3645,50200.0
2007-06-27 10:35:00,37.34,37.35,37.24,37.25,29800.0,25.3577,25.3645,25.2898,25.2966,29800.0
2007-06-27 10:40:00,37.24,37.27,37.16,37.19,36000.0,25.2898,25.3102,25.2355,25.2558,36000.0
2007-06-27 10:45:00,37.19,37.19,37.06,37.07,18000.0,25.2558,25.2558,25.1676,25.1743,18000.0
2007-06-27 10:50:00,37.09,37.1,37.05,37.05,23600.0,25.1879,25.1947,25.1608,25.1608,23600.0
2007-06-27 10:55:00,37.06,37.06,37.02,37.05,14000.0,25.1676,25.1676,25.1404,25.1608,14000.0
2007-06-27 11:00:00,37.05,37.12,37.01,37.11,29000.0,25.1608,25.2083,25.1336,25.2015,29000.0
2007-06-27 11:05:00,37.1,37.16,37.1,37.14,17200.0,25.1947,25.2355,25.1947,25.2219,17200.0
2007-06-27 11:10:00,37.14,37.24,37.14,37.23,21400.0,25.2219,25.2898,25.2219,25.283,21400.0
2007-06-27 11:15:00,37.23,37.31,37.23,37.27,27600.0,25.283,25.3373,25.283,25.3102,27600.0
2007-06-27 11:20:00,37.27,37.29,37.25,37.26,21200.0,25.3102,25.3237,25.2966,25.3034,21200.0
2007-06-27 11:25:00,37.26,37.28,37.26,37.28,15200.0,25.3034,25.317,25.3034,25.317,15200.0
2007-06-27 11:30:00,37.27,37.27,37.24,37.26,11600.0,25.3102,25.3102,25.2898,25.3034,11600.0
2007-06-27 11:35:00,37.26,37.26,37.19,37.21,22800.0,25.3034,25.3034,25.2558,25.2694,22800.0
2007-06-27 11:40:00,37.2,37.21,37.12,37.12,12200.0,25.2626,25.2694,25.2083,25.2083,12200.0
2007-06-27 11:45:00,37.12,37.12,37.09,37.1,6800.0,25.2083,25.2083,25.1879,25.1947,6800.0
2007-06-27 11:50:00,37.1,37.18,37.1,37.17,24000.0,25.1947,25.249,25.1947,25.2423,24000.0
2007-06-27 11:55:00,37.16,37.18,37.13,37.14,10800.0,25.2355,25.249,25.2151,25.2219,10800.0
2007-06-27 12:00:00,37.15,37.21,37.13,37.18,24000.0,25.2287,25.2694,25.2151,25.249,24000.0
2007-06-27 12:05:00,37.16,37.21,37.16,37.21,14800.0,25.2355,25.2694,25.2355,25.2694,14800.0
2007-06-27 12:10:00,37.21,37.21,37.16,37.17,11000.0,25.2694,25.2694,25.2355,25.2423,11000.0
2007-06-27 12:15:00,37.18,37.18,37.13,37.13,12000.0,25.249,25.249,25.2151,25.2151,12000.0
2007-06-27 12:20:00,37.13,37.2,37.13,37.19,13600.0,25.2151,25.2626,25.2151,25.2558,13600.0
2007-06-27 12:25:00,37.2,37.21,37.13,37.13,21600.0,25.2626,25.2694,25.2151,25.2151,21600.0
2007-06-27 12:30:00,37.13,37.15,37.1,37.15,8200.0,25.2151,25.2287,25.1947,25.2287,8200.0
2007-06-27 12:35:00,37.16,37.24,37.16,37.23,11000.0,25.2355,25.2898,25.2355,25.283,11000.0
2007-06-27 12:40:00,37.22,37.25,37.19,37.25,14800.0,25.2762,25.2966,25.2558,25.2966,14800.0
2007-06-27 12:45:00,37.26,37.28,37.24,37.24,13200.0,25.3034,25.317,25.2898,25.2898,13200.0
2007-06-27 12:50:00,37.23,37.24,37.22,37.24,13600.0,25.283,25.2898,25.2762,25.2898,13600.0
2007-06-27 12:55:00,37.24,37.29,37.24,37.27,8600.0,25.2898,25.3237,25.2898,25.3102,8600.0
2007-06-27 13:00:00,37.27,37.29,37.26,37.29,13000.0,25.3102,25.3237,25.3034,25.3237,13000.0
2007-06-27 13:05:00,37.29,37.29,37.24,37.25,14000.0,25.3237,25.3237,25.2898,25.2966,14000.0
2007-06-27 13:10:00,37.24,37.26,37.16,37.16,12600.0,25.2898,25.3034,25.2355,25.2355,12600.0
2007-06-27 13:15:00,37.17,37.17,37.12,37.15,14200.0,25.2423,25.2423,25.2083,25.2287,14200.0
2007-06-27 13:20:00,37.15,37.19,37.15,37.16,10000.0,25.2287,25.2558,25.2287,25.2355,10000.0
2007-06-27 13:25:00,37.15,37.18,37.15,37.15,6800.0,25.2287,25.249,25.2287,25.2287,6800.0
2007-06-27 13:30:00,37.15,37.16,37.09,37.09,9600.0,25.2287,25.2355,25.1879,25.1879,9600.0
2007-06-27 13:35:00,37.09,37.1,37.07,37.09,17400.0,25.1879,25.1947,25.1743,25.1879,17400.0
2007-06-27 13:40:00,37.09,37.13,37.06,37.12,12200.0,25.1879,25.2151,25.1676,25.2083,12200.0
2007-06-27 13:45:00,37.12,37.18,37.11,37.16,12800.0,25.2083,25.249,25.2015,25.2355,12800.0
2007-06-27 13:50:00,37.14,37.2,37.14,37.17,17000.0,25.2219,25.2626,25.2219,25.2423,17000.0
2007-06-27 13:55:00,37.18,37.19,37.14,37.14,10000.0,25.249,25.2558,25.2219,25.2219,10000.0
2007-06-27 14:00:00,37.15,37.26,37.15,37.26,15200.0,25.2287,25.3034,25.2287,25.3034,15200.0
2007-06-27 14:05:00,37.24,37.24,37.2,37.2,9400.0,25.2898,25.2898,25.2626,25.2626,9400.0
2007-06-27 14:10:00,37.21,37.3,37.19,37.28,18000.0,25.2694,25.3305,25.2558,25.317,18000.0
2007-06-27 14:15:00,37.28,37.32,37.27,37.29,14600.0,25.317,25.3441,25.3102,25.3237,14600.0
2007-06-27 14:20:00,37.3,37.32,37.29,37.3,16600.0,25.3305,25.3441,25.3237,25.3305,16600.0
2007-06-27 14:25:00,37.29,37.36,37.29,37.3,19400.0,25.3237,25.3713,25.3237,25.3305,19400.0
2007-06-27 14:30:00,37.3,37.33,37.29,37.32,9600.0,25.3305,25.3509,25.3237,25.3441,9600.0
2007-06-27 14:35:00,37.33,37.35,37.32,37.35,14200.0,25.3509,25.3645,25.3441,25.3645,14200.0
2007-06-27 14:40:00,37.35,37.37,37.33,37.33,18200.0,25.3645,25.3781,25.3509,25.3509,18200.0
2007-06-27 14:45:00,37.33,37.39,37.33,37.36,21200.0,25.3509,25.3917,25.3509,25.3713,21200.0
2007-06-27 14:50:00,37.35,37.4,37.35,37.38,21400.0,25.3645,25.3984,25.3645,25.3849,21400.0
2007-06-27 14:55:00,37.39,37.41,37.38,37.4,31800.0,25.3917,25.4052,25.3849,25.3984,31800.0
2007-06-27 15:00:00,37.4,37.45,37.38,37.45,33000.0,25.3984,25.4324,25.3849,25.4324,33000.0
2007-06-27 15:05:00,37.44,37.46,37.43,37.43,29600.0,25.4256,25.4392,25.4188,25.4188,29600.0
2007-06-27 15:10:00,37.43,37.46,37.43,37.45,25800.0,25.4188,25.4392,25.4188,25.4324,25800.0
2007-06-27 15:15:00,37.45,37.45,37.44,37.44,13400.0,25.4324,25.4324,25.4256,25.4256,13400.0
2007-06-27 15:20:00,37.44,37.47,37.41,37.45,39400.0,25.4256,25.446,25.4052,25.4324,39400.0
2007-06-27 15:25:00,37.46,37.55,37.46,37.53,52000.0,25.4392,25.5003,25.4392,25.4867,52000.0
2007-06-27 15:30:00,37.52,37.57,37.52,37.57,43600.0,25.4799,25.5139,25.4799,25.5139,43600.0
2007-06-27 15:35:00,37.56,37.56,37.53,37.56,20400.0,25.5071,25.5071,25.4867,25.5071,20400.0
2007-06-27 15:40:00,37.55,37.58,37.54,37.56,34400.0,25.5003,25.5207,25.4935,25.5071,34400.0
2007-06-27 15:45:00,37.56,37.62,37.56,37.62,53800.0,25.5071,25.5478,25.5071,25.5478,53800.0
2007-06-27 15:50:00,37.62,37.7,37.62,37.69,64400.0,25.5478,25.6022,25.5478,25.5954,64400.0
2007-06-27 15:55:00,37.69,37.7,37.66,37.7,67600.0,25.5954,25.6022,25.575,25.6022,67600.0
2007-06-28 09:30:00,37.47,37.5,37.28,37.31,36400.0,25.446,25.4664,25.317,25.3373,36400.0
2007-06-28 09:35:00,37.34,37.41,37.31,37.38,18800.0,25.3577,25.4052,25.3373,25.3849,18800.0
2007-06-28 09:40:00,37.41,37.49,37.36,37.37,27400.0,25.4052,25.4596,25.3713,25.3781,27400.0
2007-06-28 09:45:00,37.35,37.43,37.35,37.38,66200.0,25.3645,25.4188,25.3645,25.3849,66200.0
2007-06-28 09:50:00,37.38,37.47,37.37,37.46,34000.0,25.3849,25.446,25.3781,25.4392,34000.0
2007-06-28 09:55:00,37.43,37.44,37.35,37.38,29600.0,25.4188,25.4256,25.3645,25.3849,29600.0
2007-06-28 10:00:00,37.38,37.49,37.38,37.49,24000.0,25.3849,25.4596,25.3849,25.4596,24000.0
2007-06-28 10:05:00,37.49,37.49,37.46,37.46,11000.0,25.4596,25.4596,25.4392,25.4392,11000.0
2007-06-28 10:10:00,37.46,37.48,37.44,37.45,37600.0,25.4392,25.4528,25.4256,25.4324,37600.0
2007-06-28 10:15:00,37.45,37.45,37.42,37.42,16200.0,25.4324,25.4324,25.412,25.412,16200.0
2007-06-28 10:20:00,37.42,37.47,37.33,37.33,33400.0,25.412,25.446,25.3509,25.3509,33400.0
2007-06-28 10:25:00,37.34,37.4,37.33,37.4,17600.0,25.3577,25.3984,25.3509,25.3984,17600.0
2007-06-28 10:30:00,37.4,37.48,37.38,37.47,38400.0,25.3984,25.4528,25.3849,25.446,38400.0
2007-06-28 10:35:00,37.46,37.47,37.38,37.4,14600.0,25.4392,25.446,25.3849,25.3984,14600.0
2007-06-28 10:40:00,37.4,37.48,37.4,37.47,25600.0,25.3984,25.4528,25.3984,25.446,25600.0
2007-06-28 10:45:00,37.46,37.49,37.46,37.49,18600.0,25.4392,25.4596,25.4392,25.4596,18600.0
2007-06-28 10:50:00,37.48,37.48,37.44,37.44,8200.0,25.4528,25.4528,25.4256,25.4256,8200.0
2007-06-28 10:55:00,37.44,37.48,37.42,37.44,25600.0,25.4256,25.4528,25.412,25.4256,25600.0
2007-06-28 11:00:00,37.43,37.45,37.42,37.43,12400.0,25.4188,25.4324,25.412,25.4188,12400.0
2007-06-28 11:05:00,37.43,37.45,37.43,37.43,9400.0,25.4188,25.4324,25.4188,25.4188,9400.0
2007-06-28 11:10:00,37.44,37.46,37.43,37.45,14200.0,25.4256,25.4392,25.4188,25.4324,14200.0
2007-06-28 11:15:00,37.45,37.48,37.44,37.46,17800.0,25.4324,25.4528,25.4256,25.4392,17800.0
2007-06-28 11:20:00,37.46,37.46,37.41,37.41,18600.0,25.4392,25.4392,25.4052,25.4052,18600.0
2007-06-28 11:25:00,37.41,37.43,37.4,37.41,20200.0,25.4052,25.4188,25.3984,25.4052,20200.0
2007-06-28 11:30:00,37.41,37.43,37.41,37.43,25800.0,25.4052,25.4188,25.4052,25.4188,25800.0
2007-06-28 11:35:00,37.42,37.43,37.41,37.43,11000.0,25.412,25.4188,25.4052,25.4188,11000.0
2007-06-28 11:40:00,37.42,37.43,37.41,37.43,10000.0,25.412,25.4188,25.4052,25.4188,10000.0
2007-06-28 11:45:00,37.43,37.44,37.43,37.43,7600.0,25.4188,25.4256,25.4188,25.4188,7600.0
2007-06-28 11:50:00,37.43,37.44,37.41,37.44,9600.0,25.4188,25.4256,25.4052,25.4256,9600.0
2007-06-28 11:55:00,37.44,37.46,37.42,37.45,31200.0,25.4256,25.4392,25.412,25.4324,31200.0
2007-06-28 12:00:00,37.45,37.45,37.41,37.44,24600.0,25.4324,25.4324,25.4052,25.4256,24600.0
2007-06-28 12:05:00,37.43,37.45,37.43,37.44,35000.0,25.4188,25.4324,25.4188,25.4256,35000.0
2007-06-28 12:10:00,37.43,37.43,37.42,37.43,5400.0,25.4188,25.4188,25.412,25.4188,5400.0
2007-06-28 12:15:00,37.43,37.44,37.42,37.42,6600.0,25.4188,25.4256,25.412,25.412,6600.0
2007-06-28 12:20:00,37.43,37.44,37.41,37.41,7000.0,25.4188,25.4256,25.4052,25.4052,7000.0
2007-06-28 12:25:00,37.41,37.42,37.41,37.41,5000.0,25.4052,25.412,25.4052,25.4052,5000.0
2007-06-28 12:30:00,37.42,37.43,37.41,37.43,4000.0,25.412,25.4188,25.4052,25.4188,4000.0
2007-06-28 12:35:00,37.42,37.44,37.42,37.43,16000.0,25.412,25.4256,25.412,25.4188,16000.0
2007-06-28 12:40:00,37.43,37.43,37.42,37.42,3800.0,25.4188,25.4188,25.412,25.412,3800.0
2007-06-28 12:45:00,37.43,37.44,37.42,37.42,13000.0,25.4188,25.4256,25.412,25.412,13000.0
2007-06-28 12:50:00,37.43,37.43,37.41,37.42,24400.0,25.4188,25.4188,25.4052,25.412,24400.0
2007-06-28 12:55:00,37.42,37.42,37.41,37.42,9000.0,25.412,25.412,25.4052,25.412,9000.0
2007-06-28 13:00:00,37.42,37.43,37.42,37.43,12200.0,25.412,25.4188,25.412,25.4188,12200.0
2007-06-28 13:05:00,37.43,37.44,37.41,37.42,13400.0,25.4188,25.4256,25.4052,25.412,13400.0
2007-06-28 13:10:00,37.41,37.42,37.4,37.41,8800.0,25.4052,25.412,25.3984,25.4052,8800.0
2007-06-28 13:15:00,37.41,37.43,37.41,37.42,9400.0,25.4052,25.4188,25.4052,25.412,9400.0
2007-06-28 13:20:00,37.42,37.43,37.41,37.43,6000.0,25.412,25.4188,25.4052,25.4188,6000.0
2007-06-28 13:25:00,37.43,37.44,37.43,37.43,13400.0,25.4188,25.4256,25.4188,25.4188,13400.0
2007-06-28 13:30:00,37.43,37.44,37.43,37.43,6200.0,25.4188,25.4256,25.4188,25.4188,6200.0
2007-06-28 13:35:00,37.43,37.45,37.42,37.45,25200.0,25.4188,25.4324,25.412,25.4324,25200.0
2007-06-28 13:40:00,37.44,37.45,37.42,37.44,10200.0,25.4256,25.4324,25.412,25.4256,10200.0
2007-06-28 13:45:00,37.43,37.45,37.43,37.44,7200.0,25.4188,25.4324,25.4188,25.4256,7200.0
2007-06-28 13:50:00,37.44,37.45,37.43,37.45,12800.0,25.4256,25.4324,25.4188,25.4324,12800.0
2007-06-28 13:55:00,37.45,37.49,37.45,37.48,24800.0,25.4324,25.4596,25.4324,25.4528,24800.0
2007-06-28 14:00:00,37.48,37.49,37.45,37.48,16000.0,25.4528,25.4596,25.4324,25.4528,16000.0
2007-06-28 14:05:00,37.47,37.48,37.44,37.47,27400.0,25.446,25.4528,25.4256,25.446,27400.0
2007-06-28 14:10:00,37.47,37.47,37.41,37.41,26400.0,25.446,25.446,25.4052,25.4052,26400.0
2007-06-28 14:15:00,37.4,37.47,37.35,37.45,138600.0,25.3984,25.446,25.3645,25.4324,138600.0
2007-06-28 14:20:00,37.43,37.44,37.35,37.42,56000.0,25.4188,25.4256,25.3645,25.412,56000.0
2007-06-28 14:25:00,37.4,37.44,37.33,37.35,34600.0,25.3984,25.4256,25.3509,25.3645,34600.0
2007-06-28 14:30:00,37.35,37.35,37.16,37.17,43600.0,25.3645,25.3645,25.2355,25.2423,43600.0
2007-06-28 14:35:00,37.17,37.27,37.16,37.22,50600.0,25.2423,25.3102,25.2355,25.2762,50600.0
2007-06-28 14:40:00,37.22,37.39,37.22,37.35,46000.0,25.2762,25.3917,25.2762,25.3645,46000.0
2007-06-28 14:45:00,37.37,37.42,37.32,37.34,55200.0,25.3781,25.412,25.3441,25.3577,55200.0
2007-06-28 14:50:00,37.34,37.36,37.29,37.31,59400.0,25.3577,25.3713,25.3237,25.3373,59400.0
2007-06-28 14:55:00,37.31,37.35,37.29,37.31,35000.0,25.3373,25.3645,25.3237,25.3373,35000.0
2007-06-28 15:00:00,37.32,37.33,37.26,37.29,45800.0,25.3441,25.3509,25.3034,25.3237,45800.0
2007-06-28 15:05:00,37.28,37.33,37.24,37.3,35400.0,25.317,25.3509,25.2898,25.3305,35400.0
2007-06-28 15:10:00,37.3,37.3,37.25,37.25,31200.0,25.3305,25.3305,25.2966,25.2966,31200.0
2007-06-28 15:15:00,37.26,37.33,37.26,37.28,27000.0,25.3034,25.3509,25.3034,25.317,27000.0
2007-06-28 15:20:00,37.29,37.38,37.27,37.36,26000.0,25.3237,25.3849,25.3102,25.3713,26000.0
2007-06-28 15:25:00,37.35,37.35,37.31,37.32,17800.0,25.3645,25.3645,25.3373,25.3441,17800.0
2007-06-28 15:30:00,37.31,37.39,37.31,37.35,34000.0,25.3373,25.3917,25.3373,25.3645,34000.0
2007-06-28 15:35:00,37.35,37.39,37.35,37.35,21600.0,25.3645,25.3917,25.3645,25.3645,21600.0
2007-06-28 15:40:00,37.35,37.38,37.33,37.36,83800.0,25.3645,25.3849,25.3509,25.3713,83800.0
2007-06-28 15:45:00,37.36,37.37,37.32,37.33,60600.0,25.3713,25.3781,25.3441,25.3509,60600.0
2007-06-28 15:50:00,37.32,37.33,37.27,37.27,28600.0,25.3441,25.3509,25.3102,25.3102,28600.0
2007-06-28 15:55:00,37.28,37.31,37.26,37.27,53200.0,25.317,25.3373,25.3034,25.3102,53200.0
2007-06-29 09:30:00,37.42,37.49,37.38,37.44,47400.0,25.412,25.4596,25.3849,25.4256,47400.0
2007-06-29 09:35:00,37.44,37.69,37.43,37.68,41800.0,25.4256,25.5954,25.4188,25.5886,41800.0
2007-06-29 09:40:00,37.69,37.92,37.69,37.88,44600.0,25.5954,25.7516,25.5954,25.7244,44600.0
2007-06-29 09:45:00,37.91,37.91,37.87,37.91,362400.0,25.7448,25.7448,25.7176,25.7448,362400.0
2007-06-29 09:50:00,37.91,37.97,37.9,37.97,138000.0,25.7448,25.7855,25.738,25.7855,138000.0
2007-06-29 09:55:00,37.97,38.0,37.88,37.88,43400.0,25.7855,25.8059,25.7244,25.7244,43400.0
2007-06-29 10:00:00,37.88,38.03,37.88,37.95,98600.0,25.7244,25.8263,25.7244,25.772,98600.0
2007-06-29 10:05:00,37.94,38.02,37.91,38.02,29800.0,25.7652,25.8195,25.7448,25.8195,29800.0
2007-06-29 10:10:00,38.05,38.12,38.02,38.12,21400.0,25.8399,25.8874,25.8195,25.8874,21400.0
2007-06-29 10:15:00,38.12,38.13,38.06,38.06,32000.0,25.8874,25.8942,25.8467,25.8467,32000.0
2007-06-29 10:20:00,38.06,38.07,37.99,38.01,58000.0,25.8467,25.8534,25.7991,25.8127,58000.0
2007-06-29 10:25:00,38.01,38.12,38.01,38.1,26600.0,25.8127,25.8874,25.8127,25.8738,26600.0
2007-06-29 10:30:00,38.12,38.13,38.06,38.12,19800.0,25.8874,25.8942,25.8467,25.8874,19800.0
2007-06-29 10:35:00,38.12,38.13,38.08,38.09,16800.0,25.8874,25.8942,25.8602,25.867,16800.0
2007-06-29 10:40:00,38.09,38.14,38.09,38.1,33000.0,25.867,25.901,25.867,25.8738,33000.0
2007-06-29 10:45:00,38.1,38.1,38.06,38.07,10800.0,25.8738,25.8738,25.8467,25.8534,10800.0
2007-06-29 10:50:00,38.07,38.07,38.04,38.04,8200.0,25.8534,25.8534,25.8331,25.8331,8200.0
2007-06-29 10:55:00,38.04,38.04,37.99,38.02,13000.0,25.8331,25.8331,25.7991,25.8195,13000.0
2007-06-29 11:00:00,38.02,38.02,37.99,37.99,16000.0,25.8195,25.8195,25.7991,25.7991,16000.0
2007-06-29 11:05:00,37.99,38.02,37.97,38.02,28200.0,25.7991,25.8195,25.7855,25.8195,28200.0
2007-06-29 11:10:00,38.02,38.02,37.99,38.02,35800.0,25.8195,25.8195,25.7991,25.8195,35800.0
2007-06-29 11:15:00,38.02,38.1,38.02,38.08,15600.0,25.8195,25.8738,25.8195,25.8602,15600.0
2007-06-29 11:20:00,38.08,38.19,38.08,38.19,24200.0,25.8602,25.9349,25.8602,25.9349,24200.0
2007-06-29 11:25:00,38.18,38.24,38.18,38.23,23400.0,25.9281,25.9689,25.9281,25.9621,23400.0
2007-06-29 11:30:00,38.23,38.27,38.2,38.26,57600.0,25.9621,25.9893,25.9417,25.9825,57600.0
2007-06-29 11:35:00,38.26,38.33,38.25,38.31,27600.0,25.9825,26.03,25.9757,26.0164,27600.0
2007-06-29 11:40:00,38.3,38.38,38.25,38.35,53000.0,26.0096,26.064,25.9757,26.0436,53000.0
2007-06-29 11:45:00,38.35,38.36,38.29,38.35,82400.0,26.0436,26.0504,26.0028,26.0436,82400.0
2007-06-29 11:50:00,38.34,38.43,38.02,38.4,76800.0,26.0368,26.0979,25.8195,26.0775,76800.0
2007-06-29 11:55:00,38.41,38.49,38.38,38.47,68200.0,26.0843,26.1387,26.064,26.1251,68200.0
2007-06-29 12:00:00,38.47,38.49,38.45,38.45,31600.0,26.1251,26.1387,26.1115,26.1115,31600.0
2007-06-29 12:05:00,38.46,38.48,38.41,38.42,26400.0,26.1183,26.1319,26.0843,26.0911,26400.0
2007-06-29 12:10:00,38.42,38.44,38.38,38.4,17200.0,26.0911,26.1047,26.064,26.0775,17200.0
2007-06-29 12:15:00,38.4,38.4,38.33,38.34,37200.0,26.0775,26.0775,26.03,26.0368,37200.0
2007-06-29 12:20:00,38.35,38.35,38.31,38.33,24000.0,26.0436,26.0436,26.0164,26.03,24000.0
2007-06-29 12:25:00,38.34,38.34,38.33,38.33,27400.0,26.0368,26.0368,26.03,26.03,27400.0
2007-06-29 12:30:00,38.33,38.38,38.33,38.35,64600.0,26.03,26.064,26.03,26.0436,64600.0
2007-06-29 12:35:00,38.35,38.36,38.33,38.34,28400.0,26.0436,26.0504,26.03,26.0368,28400.0
2007-06-29 12:40:00,38.34,38.35,38.33,38.34,27400.0,26.0368,26.0436,26.03,26.0368,27400.0
2007-06-29 12:45:00,38.34,38.35,38.32,38.32,23200.0,26.0368,26.0436,26.0232,26.0232,23200.0
2007-06-29 12:50:00,38.32,38.34,38.32,38.33,9000.0,26.0232,26.0368,26.0232,26.03,9000.0
2007-06-29 12:55:00,38.33,38.39,38.33,38.38,13800.0,26.03,26.0708,26.03,26.064,13800.0
2007-06-29 13:00:00,38.39,38.43,38.38,38.41,35800.0,26.0708,26.0979,26.064,26.0843,35800.0
2007-06-29 13:05:00,38.4,38.42,38.37,38.37,16600.0,26.0775,26.0911,26.0572,26.0572,16600.0
2007-06-29 13:10:00,38.37,38.41,38.36,38.38,12400.0,26.0572,26.0843,26.0504,26.064,12400.0
2007-06-29 13:15:00,38.38,38.43,38.38,38.42,18800.0,26.064,26.0979,26.064,26.0911,18800.0
2007-06-29 13:20:00,38.42,38.42,38.38,38.4,24600.0,26.0911,26.0911,26.064,26.0775,24600.0
2007-06-29 13:25:00,38.4,38.41,38.37,38.37,11000.0,26.0775,26.0843,26.0572,26.0572,11000.0
2007-06-29 13:30:00,38.37,38.38,38.34,38.36,20800.0,26.0572,26.064,26.0368,26.0504,20800.0
2007-06-29 13:35:00,38.37,38.4,38.33,38.34,22400.0,26.0572,26.0775,26.03,26.0368,22400.0
2007-06-29 13:40:00,38.33,38.35,38.3,38.32,14800.0,26.03,26.0436,26.0096,26.0232,14800.0
2007-06-29 13:45:00,38.33,38.4,38.32,38.4,15400.0,26.03,26.0775,26.0232,26.0775,15400.0
2007-06-29 13:50:00,38.4,38.41,38.33,38.35,17600.0,26.0775,26.0843,26.03,26.0436,17600.0
2007-06-29 13:55:00,38.35,38.38,38.34,38.35,10800.0,26.0436,26.064,26.0368,26.0436,10800.0
2007-06-29 14:00:00,38.35,38.35,38.27,38.3,19600.0,26.0436,26.0436,25.9893,26.0096,19600.0
2007-06-29 14:05:00,38.29,38.29,38.15,38.18,34000.0,26.0028,26.0028,25.9078,25.9281,34000.0
2007-06-29 14:10:00,38.17,38.2,38.09,38.14,37600.0,25.9214,25.9417,25.867,25.901,37600.0
2007-06-29 14:15:00,38.14,38.21,38.12,38.16,24000.0,25.901,25.9485,25.8874,25.9146,24000.0
2007-06-29 14:20:00,38.17,38.18,38.11,38.18,21200.0,25.9214,25.9281,25.8806,25.9281,21200.0
2007-06-29 14:25:00,38.17,38.17,38.06,38.1,18200.0,25.9214,25.9214,25.8467,25.8738,18200.0
2007-06-29 14:30:00,38.1,38.13,38.05,38.1,15800.0,25.8738,25.8942,25.8399,25.8738,15800.0
2007-06-29 14:35:00,38.11,38.18,38.1,38.18,12000.0,25.8806,25.9281,25.8738,25.9281,12000.0
2007-06-29 14:40:00,38.18,38.24,38.18,38.24,15800.0,25.9281,25.9689,25.9281,25.9689,15800.0
2007-06-29 14:45:00,38.23,38.24,38.2,38.24,38400.0,25.9621,25.9689,25.9417,25.9689,38400.0
2007-06-29 14:50:00,38.24,38.25,38.21,38.23,17600.0,25.9689,25.9757,25.9485,25.9621,17600.0
2007-06-29 14:55:00,38.22,38.22,38.17,38.21,11000.0,25.9553,25.9553,25.9214,25.9485,11000.0
2007-06-29 15:00:00,38.21,38.23,38.1,38.1,18600.0,25.9485,25.9621,25.8738,25.8738,18600.0
2007-06-29 15:05:00,38.1,38.12,37.98,38.07,42600.0,25.8738,25.8874,25.7923,25.8534,42600.0
2007-06-29 15:10:00,38.07,38.08,37.82,37.88,48400.0,25.8534,25.8602,25.6837,25.7244,48400.0
2007-06-29 15:15:00,37.88,37.93,37.85,37.88,38800.0,25.7244,25.7584,25.704,25.7244,38800.0
2007-06-29 15:20:00,37.9,37.95,37.88,37.94,41000.0,25.738,25.772,25.7244,25.7652,41000.0
2007-06-29 15:25:00,37.94,37.97,37.92,37.94,73400.0,25.7652,25.7855,25.7516,25.7652,73400.0
2007-06-29 15:30:00,37.94,38.04,37.92,38.04,88600.0,25.7652,25.8331,25.7516,25.8331,88600.0
2007-06-29 15:35:00,38.02,38.06,37.99,38.02,51400.0,25.8195,25.8467,25.7991,25.8195,51400.0
2007-06-29 15:40:00,38.05,38.13,38.05,38.09,55200.0,25.8399,25.8942,25.8399,25.867,55200.0
2007-06-29 15:45:00,38.09,38.11,38.04,38.1,30200.0,25.867,25.8806,25.8331,25.8738,30200.0
2007-06-29 15:50:00,38.1,38.15,38.06,38.09,41400.0,25.8738,25.9078,25.8467,25.867,41400.0
2007-06-29 15:55:00,38.08,38.09,38.04,38.06,43800.0,25.8602,25.867,25.8331,25.8467,43800.0
2007-07-03 09:30:00,38.43,38.49,38.43,38.45,26200.0,26.0979,26.1387,26.0979,26.1115,26200.0
2007-07-03 09:35:00,38.46,38.48,38.35,38.39,14400.0,26.1183,26.1319,26.0436,26.0708,14400.0
2007-07-03 09:40:00,38.38,38.41,38.34,38.35,14400.0,26.064,26.0843,26.0368,26.0436,14400.0
2007-07-03 09:45:00,38.34,38.38,38.32,38.32,15200.0,26.0368,26.064,26.0232,26.0232,15200.0
2007-07-03 09:50:00,38.3,38.37,38.27,38.36,15200.0,26.0096,26.0572,25.9893,26.0504,15200.0
2007-07-03 09:55:00,38.37,38.38,38.35,38.38,4600.0,26.0572,26.064,26.0436,26.064,4600.0
2007-07-03 10:00:00,38.37,38.4,38.34,38.38,19600.0,26.0572,26.0775,26.0368,26.064,19600.0
2007-07-03 10:05:00,38.38,38.41,38.34,38.41,10800.0,26.064,26.0843,26.0368,26.0843,10800.0
2007-07-03 10:10:00,38.41,38.41,38.35,38.37,11400.0,26.0843,26.0843,26.0436,26.0572,11400.0
2007-07-03 10:15:00,38.35,38.35,38.29,38.32,12400.0,26.0436,26.0436,26.0028,26.0232,12400.0
2007-07-03 10:20:00,38.32,38.33,38.29,38.32,12200.0,26.0232,26.03,26.0028,26.0232,12200.0
2007-07-03 10:25:00,38.33,38.37,38.32,38.35,8200.0,26.03,26.0572,26.0232,26.0436,8200.0
2007-07-03 10:30:00,38.37,38.37,38.34,38.35,7600.0,26.0572,26.0572,26.0368,26.0436,7600.0
2007-07-03 10:35:00,38.35,38.37,38.33,38.37,14000.0,26.0436,26.0572,26.03,26.0572,14000.0
2007-07-03 10:40:00,38.35,38.36,38.34,38.35,11800.0,26.0436,26.0504,26.0368,26.0436,11800.0
2007-07-03 10:45:00,38.35,38.36,38.33,38.34,6800.0,26.0436,26.0504,26.03,26.0368,6800.0
2007-07-03 10:50:00,38.34,38.36,38.34,38.36,4400.0,26.0368,26.0504,26.0368,26.0504,4400.0
2007-07-03 10:55:00,38.35,38.36,38.34,38.35,4200.0,26.0436,26.0504,26.0368,26.0436,4200.0
2007-07-03 11:00:00,38.35,38.35,38.29,38.3,8800.0,26.0436,26.0436,26.0028,26.0096,8800.0
2007-07-03 11:05:00,38.3,38.35,38.29,38.34,10000.0,26.0096,26.0436,26.0028,26.0368,10000.0
2007-07-03 11:10:00,38.34,38.34,38.29,38.3,4400.0,26.0368,26.0368,26.0028,26.0096,4400.0
2007-07-03 11:15:00,38.3,38.34,38.3,38.32,13200.0,26.0096,26.0368,26.0096,26.0232,13200.0
2007-07-03 11:20:00,38.32,38.35,38.32,38.35,6200.0,26.0232,26.0436,26.0232,26.0436,6200.0
2007-07-03 11:25:00,38.34,38.35,38.34,38.35,2600.0,26.0368,26.0436,26.0368,26.0436,2600.0
2007-07-03 11:30:00,38.34,38.35,38.33,38.33,4600.0,26.0368,26.0436,26.03,26.03,4600.0
2007-07-03 11:35:00,38.34,38.34,38.3,38.32,13800.0,26.0368,26.0368,26.0096,26.0232,13800.0
2007-07-03 11:40:00,38.32,38.34,38.3,38.32,11800.0,26.0232,26.0368,26.0096,26.0232,11800.0
2007-07-03 11:45:00,38.33,38.33,38.3,38.31,8400.0,26.03,26.03,26.0096,26.0164,8400.0
2007-07-03 11:50:00,38.3,38.31,38.3,38.31,6400.0,26.0096,26.0164,26.0096,26.0164,6400.0
2007-07-03 11:55:00,38.3,38.34,38.3,38.34,8800.0,26.0096,26.0368,26.0096,26.0368,8800.0
2007-07-03 12:00:00,38.35,38.35,38.32,38.33,13400.0,26.0436,26.0436,26.0232,26.03,13400.0
2007-07-03 12:05:00,38.33,38.34,38.32,38.33,7400.0,26.03,26.0368,26.0232,26.03,7400.0
2007-07-03 12:10:00,38.33,38.35,38.31,38.34,22800.0,26.03,26.0436,26.0164,26.0368,22800.0
2007-07-03 12:15:00,38.34,38.35,38.34,38.34,15000.0,26.0368,26.0436,26.0368,26.0368,15000.0
2007-07-03 12:20:00,38.34,38.35,38.34,38.35,8800.0,26.0368,26.0436,26.0368,26.0436,8800.0
2007-07-03 12:25:00,38.35,38.35,38.32,38.35,13600.0,26.0436,26.0436,26.0232,26.0436,13600.0
2007-07-03 12:30:00,38.34,38.36,38.32,38.35,18200.0,26.0368,26.0504,26.0232,26.0436,18200.0
2007-07-03 12:35:00,38.35,38.36,38.34,38.34,13400.0,26.0436,26.0504,26.0368,26.0368,13400.0
2007-07-03 12:40:00,38.34,38.35,38.29,38.31,21200.0,26.0368,26.0436,26.0028,26.0164,21200.0
2007-07-03 12:45:00,38.3,38.32,38.29,38.31,11000.0,26.0096,26.0232,26.0028,26.0164,11000.0
2007-07-03 12:50:00,38.3,38.31,38.26,38.27,13800.0,26.0096,26.0164,25.9825,25.9893,13800.0
2007-07-03 12:55:00,38.28,38.3,38.26,38.27,16800.0,25.9961,26.0096,25.9825,25.9893,16800.0
2007-07-05 09:30:00,38.27,38.5,38.27,38.46,50000.0,25.9893,26.1455,25.9893,26.1183,50000.0
2007-07-05 09:35:00,38.46,38.5,38.44,38.49,20800.0,26.1183,26.1455,26.1047,26.1387,20800.0
2007-07-05 09:40:00,38.49,38.58,38.49,38.57,32000.0,26.1387,26.1998,26.1387,26.193,32000.0
2007-07-05 09:45:00,38.56,38.63,38.56,38.6,29400.0,26.1862,26.2337,26.1862,26.2134,29400.0
2007-07-05 09:50:00,38.6,38.69,38.6,38.67,28400.0,26.2134,26.2745,26.2134,26.2609,28400.0
2007-07-05 09:55:00,38.69,38.73,38.68,38.7,34600.0,26.2745,26.3017,26.2677,26.2813,34600.0
2007-07-05 10:00:00,38.7,38.76,38.7,38.72,39000.0,26.2813,26.322,26.2813,26.2949,39000.0
2007-07-05 10:05:00,38.73,38.77,38.72,38.76,27000.0,26.3017,26.3288,26.2949,26.322,27000.0
2007-07-05 10:10:00,38.76,38.8,38.68,38.69,29000.0,26.322,26.3492,26.2677,26.2745,29000.0
2007-07-05 10:15:00,38.7,38.75,38.66,38.73,65600.0,26.2813,26.3152,26.2541,26.3017,65600.0
2007-07-05 10:20:00,38.73,38.77,38.73,38.77,15200.0,26.3017,26.3288,26.3017,26.3288,15200.0
2007-07-05 10:25:00,38.74,38.78,38.73,38.76,11400.0,26.3084,26.3356,26.3017,26.322,11400.0
2007-07-05 10:30:00,38.77,38.87,38.77,38.86,30200.0,26.3288,26.3967,26.3288,26.3899,30200.0
2007-07-05 10:35:00,38.88,38.88,38.81,38.82,15600.0,26.4035,26.4035,26.356,26.3628,15600.0
2007-07-05 10:40:00,38.81,38.81,38.77,38.79,12400.0,26.356,26.356,26.3288,26.3424,12400.0
2007-07-05 10:45:00,38.79,38.8,38.78,38.8,20600.0,26.3424,26.3492,26.3356,26.3492,20600.0
2007-07-05 10:50:00,38.79,38.79,38.74,38.75,27200.0,26.3424,26.3424,26.3084,26.3152,27200.0
2007-07-05 10:55:00,38.75,38.76,38.74,38.76,20600.0,26.3152,26.322,26.3084,26.322,20600.0
2007-07-05 11:00:00,38.76,38.78,38.71,38.71,89000.0,26.322,26.3356,26.2881,26.2881,89000.0
2007-07-05 11:05:00,38.73,38.75,38.71,38.72,11600.0,26.3017,26.3152,26.2881,26.2949,11600.0
2007-07-05 11:10:00,38.72,38.76,38.7,38.74,21000.0,26.2949,26.322,26.2813,26.3084,21000.0
2007-07-05 11:15:00,38.73,38.76,38.71,38.74,11600.0,26.3017,26.322,26.2881,26.3084,11600.0
2007-07-05 11:20:00,38.73,38.83,38.73,38.81,8000.0,26.3017,26.3696,26.3017,26.356,8000.0
2007-07-05 11:25:00,38.81,38.82,38.8,38.8,8800.0,26.356,26.3628,26.3492,26.3492,8800.0
2007-07-05 11:30:00,38.81,38.81,38.77,38.78,8000.0,26.356,26.356,26.3288,26.3356,8000.0
2007-07-05 11:35:00,38.77,38.79,38.76,38.78,10600.0,26.3288,26.3424,26.322,26.3356,10600.0
2007-07-05 11:40:00,38.78,38.8,38.75,38.76,14000.0,26.3356,26.3492,26.3152,26.322,14000.0
2007-07-05 11:45:00,38.75,38.75,38.71,38.72,11200.0,26.3152,26.3152,26.2881,26.2949,11200.0
2007-07-05 11:50:00,38.73,38.74,38.72,38.74,7200.0,26.3017,26.3084,26.2949,26.3084,7200.0
2007-07-05 11:55:00,38.74,38.74,38.69,38.73,11200.0,26.3084,26.3084,26.2745,26.3017,11200.0
2007-07-05 12:00:00,38.72,38.81,38.71,38.8,12200.0,26.2949,26.356,26.2881,26.3492,12200.0
2007-07-05 12:05:00,38.8,38.8,38.76,38.76,13200.0,26.3492,26.3492,26.322,26.322,13200.0
2007-07-05 12:10:00,38.76,38.76,38.69,38.74,9200.0,26.322,26.322,26.2745,26.3084,9200.0
2007-07-05 12:15:00,38.74,38.77,38.73,38.74,11000.0,26.3084,26.3288,26.3017,26.3084,11000.0
2007-07-05 12:20:00,38.74,38.74,38.71,38.71,12000.0,26.3084,26.3084,26.2881,26.2881,12000.0
2007-07-05 12:25:00,38.7,38.7,38.65,38.65,12200.0,26.2813,26.2813,26.2473,26.2473,12200.0
2007-07-05 12:30:00,38.63,38.65,38.58,38.58,16600.0,26.2337,26.2473,26.1998,26.1998,16600.0
2007-07-05 12:35:00,38.6,38.66,38.59,38.65,17000.0,26.2134,26.2541,26.2066,26.2473,17000.0
2007-07-05 12:40:00,38.65,38.65,38.63,38.63,6200.0,26.2473,26.2473,26.2337,26.2337,6200.0
2007-07-05 12:45:00,38.64,38.66,38.6,38.6,8400.0,26.2405,26.2541,26.2134,26.2134,8400.0
2007-07-05 12:50:00,38.6,38.62,38.6,38.61,10800.0,26.2134,26.227,26.2134,26.2202,10800.0
2007-07-05 12:55:00,38.6,38.61,38.57,38.57,14000.0,26.2134,26.2202,26.193,26.193,14000.0
2007-07-05 13:00:00,38.58,38.58,38.56,38.56,8600.0,26.1998,26.1998,26.1862,26.1862,8600.0
2007-07-05 13:05:00,38.56,38.56,38.54,38.54,16800.0,26.1862,26.1862,26.1726,26.1726,16800.0
2007-07-05 13:10:00,38.55,38.6,38.52,38.53,20000.0,26.1794,26.2134,26.159,26.1658,20000.0
2007-07-05 13:15:00,38.53,38.55,38.52,38.52,9800.0,26.1658,26.1794,26.159,26.159,9800.0
2007-07-05 13:20:00,38.52,38.55,38.51,38.54,11400.0,26.159,26.1794,26.1523,26.1726,11400.0
2007-07-05 13:25:00,38.54,38.55,38.53,38.53,6000.0,26.1726,26.1794,26.1658,26.1658,6000.0
2007-07-05 13:30:00,38.55,38.6,38.54,38.59,10000.0,26.1794,26.2134,26.1726,26.2066,10000.0
2007-07-05 13:35:00,38.6,38.62,38.57,38.57,10600.0,26.2134,26.227,26.193,26.193,10600.0
2007-07-05 13:40:00,38.57,38.57,38.55,38.56,11200.0,26.193,26.193,26.1794,26.1862,11200.0
2007-07-05 13:45:00,38.56,38.56,38.54,38.56,12800.0,26.1862,26.1862,26.1726,26.1862,12800.0
2007-07-05 13:50:00,38.56,38.57,38.55,38.55,6800.0,26.1862,26.193,26.1794,26.1794,6800.0
2007-07-05 13:55:00,38.55,38.57,38.54,38.55,16200.0,26.1794,26.193,26.1726,26.1794,16200.0
2007-07-05 14:00:00,38.55,38.57,38.53,38.57,15600.0,26.1794,26.193,26.1658,26.193,15600.0
2007-07-05 14:05:00,38.56,38.6,38.56,38.57,9000.0,26.1862,26.2134,26.1862,26.193,9000.0
2007-07-05 14:10:00,38.58,38.6,38.57,38.57,12400.0,26.1998,26.2134,26.193,26.193,12400.0
2007-07-05 14:15:00,38.56,38.64,38.55,38.6,19000.0,26.1862,26.2405,26.1794,26.2134,19000.0
2007-07-05 14:20:00,38.62,38.62,38.58,38.59,16200.0,26.227,26.227,26.1998,26.2066,16200.0
2007-07-05 14:25:00,38.58,38.58,38.55,38.55,12000.0,26.1998,26.1998,26.1794,26.1794,12000.0
2007-07-05 14:30:00,38.56,38.6,38.56,38.6,10000.0,26.1862,26.2134,26.1862,26.2134,10000.0
2007-07-05 14:35:00,38.6,38.63,38.59,38.59,15200.0,26.2134,26.2337,26.2066,26.2066,15200.0
2007-07-05 14:40:00,38.59,38.59,38.55,38.56,20600.0,26.2066,26.2066,26.1794,26.1862,20600.0
2007-07-05 14:45:00,38.56,38.58,38.55,38.57,11600.0,26.1862,26.1998,26.1794,26.193,11600.0
2007-07-05 14:50:00,38.57,38.58,38.55,38.56,15800.0,26.193,26.1998,26.1794,26.1862,15800.0
2007-07-05 14:55:00,38.56,38.56,38.52,38.56,32600.0,26.1862,26.1862,26.159,26.1862,32600.0
2007-07-05 15:00:00,38.58,38.58,38.52,38.56,17400.0,26.1998,26.1998,26.159,26.1862,17400.0
2007-07-05 15:05:00,38.57,38.58,38.55,38.57,14400.0,26.193,26.1998,26.1794,26.193,14400.0
2007-07-05 15:10:00,38.58,38.59,38.55,38.59,25000.0,26.1998,26.2066,26.1794,26.2066,25000.0
2007-07-05 15:15:00,38.59,38.6,38.58,38.58,17200.0,26.2066,26.2134,26.1998,26.1998,17200.0
2007-07-05 15:20:00,38.58,38.63,38.58,38.62,25000.0,26.1998,26.2337,26.1998,26.227,25000.0
2007-07-05 15:25:00,38.63,38.64,38.62,38.62,21200.0,26.2337,26.2405,26.227,26.227,21200.0
2007-07-05 15:30:00,38.62,38.63,38.61,38.62,19800.0,26.227,26.2337,26.2202,26.227,19800.0
2007-07-05 15:35:00,38.61,38.67,38.6,38.66,13800.0,26.2202,26.2609,26.2134,26.2541,13800.0
2007-07-05 15:40:00,38.66,38.67,38.63,38.63,24200.0,26.2541,26.2609,26.2337,26.2337,24200.0
2007-07-05 15:45:00,38.63,38.72,38.63,38.72,44000.0,26.2337,26.2949,26.2337,26.2949,44000.0
2007-07-05 15:50:00,38.72,38.74,38.71,38.72,53400.0,26.2949,26.3084,26.2881,26.2949,53400.0
2007-07-05 15:55:00,38.71,38.73,38.68,38.69,36200.0,26.2881,26.3017,26.2677,26.2745,36200.0
2007-07-06 09:30:00,38.5,38.6,38.45,38.46,46200.0,26.1455,26.2134,26.1115,26.1183,46200.0
2007-07-06 09:35:00,38.46,38.49,38.41,38.43,14400.0,26.1183,26.1387,26.0843,26.0979,14400.0
2007-07-06 09:40:00,38.42,38.51,38.41,38.49,32200.0,26.0911,26.1523,26.0843,26.1387,32200.0
2007-07-06 09:45:00,38.49,38.51,38.43,38.49,19400.0,26.1387,26.1523,26.0979,26.1387,19400.0
2007-07-06 09:50:00,38.5,38.5,38.44,38.47,23000.0,26.1455,26.1455,26.1047,26.1251,23000.0
2007-07-06 09:55:00,38.47,38.49,38.46,38.47,11800.0,26.1251,26.1387,26.1183,26.1251,11800.0
2007-07-06 10:00:00,38.47,38.57,38.47,38.56,21000.0,26.1251,26.193,26.1251,26.1862,21000.0
2007-07-06 10:05:00,38.55,38.63,38.55,38.59,19600.0,26.1794,26.2337,26.1794,26.2066,19600.0
2007-07-06 10:10:00,38.6,38.6,38.55,38.56,9000.0,26.2134,26.2134,26.1794,26.1862,9000.0
2007-07-06 10:15:00,38.57,38.61,38.56,38.59,11200.0,26.193,26.2202,26.1862,26.2066,11200.0
2007-07-06 10:20:00,38.59,38.6,38.56,38.59,15200.0,26.2066,26.2134,26.1862,26.2066,15200.0
2007-07-06 10:25:00,38.58,38.61,38.58,38.61,4800.0,26.1998,26.2202,26.1998,26.2202,4800.0
2007-07-06 10:30:00,38.62,38.63,38.58,38.58,14800.0,26.227,26.2337,26.1998,26.1998,14800.0
2007-07-06 10:35:00,38.59,38.59,38.52,38.53,17800.0,26.2066,26.2066,26.159,26.1658,17800.0
2007-07-06 10:40:00,38.53,38.53,38.49,38.52,11600.0,26.1658,26.1658,26.1387,26.159,11600.0
2007-07-06 10:45:00,38.51,38.54,38.51,38.52,8800.0,26.1523,26.1726,26.1523,26.159,8800.0
2007-07-06 10:50:00,38.54,38.54,38.49,38.5,9000.0,26.1726,26.1726,26.1387,26.1455,9000.0
2007-07-06 10:55:00,38.5,38.51,38.47,38.48,20000.0,26.1455,26.1523,26.1251,26.1319,20000.0
2007-07-06 11:00:00,38.48,38.52,38.46,38.52,10200.0,26.1319,26.159,26.1183,26.159,10200.0
2007-07-06 11:05:00,38.52,38.58,38.49,38.55,12600.0,26.159,26.1998,26.1387,26.1794,12600.0
2007-07-06 11:10:00,38.55,38.57,38.52,38.52,6800.0,26.1794,26.193,26.159,26.159,6800.0
2007-07-06 11:15:00,38.52,38.54,38.52,38.52,2200.0,26.159,26.1726,26.159,26.159,2200.0
2007-07-06 11:20:00,38.52,38.54,38.51,38.51,6000.0,26.159,26.1726,26.1523,26.1523,6000.0
2007-07-06 11:25:00,38.52,38.54,38.51,38.52,4200.0,26.159,26.1726,26.1523,26.159,4200.0
2007-07-06 11:30:00,38.54,38.6,38.53,38.6,14000.0,26.1726,26.2134,26.1658,26.2134,14000.0
2007-07-06 11:35:00,38.6,38.63,38.6,38.61,4800.0,26.2134,26.2337,26.2134,26.2202,4800.0
2007-07-06 11:40:00,38.62,38.63,38.61,38.61,5200.0,26.227,26.2337,26.2202,26.2202,5200.0
2007-07-06 11:45:00,38.62,38.62,38.55,38.55,12600.0,26.227,26.227,26.1794,26.1794,12600.0
2007-07-06 11:50:00,38.55,38.59,38.52,38.56,13400.0,26.1794,26.2066,26.159,26.1862,13400.0
2007-07-06 11:55:00,38.55,38.57,38.54,38.54,3400.0,26.1794,26.193,26.1726,26.1726,3400.0
2007-07-06 12:00:00,38.55,38.56,38.54,38.56,6800.0,26.1794,26.1862,26.1726,26.1862,6800.0
2007-07-06 12:05:00,38.56,38.57,38.55,38.56,9200.0,26.1862,26.193,26.1794,26.1862,9200.0
2007-07-06 12:10:00,38.56,38.57,38.52,38.52,14200.0,26.1862,26.193,26.159,26.159,14200.0
2007-07-06 12:15:00,38.53,38.53,38.49,38.51,10400.0,26.1658,26.1658,26.1387,26.1523,10400.0
2007-07-06 12:20:00,38.49,38.52,38.49,38.51,10400.0,26.1387,26.159,26.1387,26.1523,10400.0
2007-07-06 12:25:00,38.51,38.51,38.48,38.5,19600.0,26.1523,26.1523,26.1319,26.1455,19600.0
2007-07-06 12:30:00,38.49,38.51,38.48,38.48,6600.0,26.1387,26.1523,26.1319,26.1319,6600.0
2007-07-06 12:35:00,38.49,38.52,38.49,38.49,4400.0,26.1387,26.159,26.1387,26.1387,4400.0
2007-07-06 12:40:00,38.51,38.52,38.5,38.5,5600.0,26.1523,26.159,26.1455,26.1455,5600.0
2007-07-06 12:45:00,38.51,38.52,38.48,38.48,8600.0,26.1523,26.159,26.1319,26.1319,8600.0
2007-07-06 12:50:00,38.49,38.5,38.48,38.5,5000.0,26.1387,26.1455,26.1319,26.1455,5000.0
2007-07-06 12:55:00,38.51,38.51,38.49,38.5,2400.0,26.1523,26.1523,26.1387,26.1455,2400.0
2007-07-06 13:00:00,38.51,38.51,38.49,38.49,8600.0,26.1523,26.1523,26.1387,26.1387,8600.0
2007-07-06 13:05:00,38.49,38.49,38.48,38.49,5000.0,26.1387,26.1387,26.1319,26.1387,5000.0
2007-07-06 13:10:00,38.49,38.51,38.48,38.51,4200.0,26.1387,26.1523,26.1319,26.1523,4200.0
2007-07-06 13:15:00,38.49,38.51,38.49,38.5,7200.0,26.1387,26.1523,26.1387,26.1455,7200.0
2007-07-06 13:20:00,38.49,38.51,38.49,38.51,3000.0,26.1387,26.1523,26.1387,26.1523,3000.0
2007-07-06 13:25:00,38.51,38.52,38.49,38.5,8400.0,26.1523,26.159,26.1387,26.1455,8400.0
2007-07-06 13:30:00,38.49,38.52,38.48,38.52,11400.0,26.1387,26.159,26.1319,26.159,11400.0
2007-07-06 13:35:00,38.51,38.54,38.51,38.52,8800.0,26.1523,26.1726,26.1523,26.159,8800.0
2007-07-06 13:40:00,38.51,38.52,38.48,38.49,20600.0,26.1523,26.159,26.1319,26.1387,20600.0
2007-07-06 13:45:00,38.48,38.49,38.46,38.49,8000.0,26.1319,26.1387,26.1183,26.1387,8000.0
2007-07-06 13:50:00,38.48,38.49,38.48,38.49,4400.0,26.1319,26.1387,26.1319,26.1387,4400.0
2007-07-06 13:55:00,38.52,38.53,38.51,38.52,6800.0,26.159,26.1658,26.1523,26.159,6800.0
2007-07-06 14:00:00,38.51,38.52,38.47,38.49,14600.0,26.1523,26.159,26.1251,26.1387,14600.0
2007-07-06 14:05:00,38.5,38.53,38.5,38.53,5000.0,26.1455,26.1658,26.1455,26.1658,5000.0
2007-07-06 14:10:00,38.53,38.55,38.52,38.55,15800.0,26.1658,26.1794,26.159,26.1794,15800.0
2007-07-06 14:15:00,38.55,38.55,38.46,38.49,21600.0,26.1794,26.1794,26.1183,26.1387,21600.0
2007-07-06 14:20:00,38.48,38.49,38.46,38.47,11800.0,26.1319,26.1387,26.1183,26.1251,11800.0
2007-07-06 14:25:00,38.48,38.49,38.47,38.49,1200.0,26.1319,26.1387,26.1251,26.1387,1200.0
2007-07-06 14:30:00,38.49,38.52,38.49,38.52,8200.0,26.1387,26.159,26.1387,26.159,8200.0
2007-07-06 14:35:00,38.52,38.54,38.5,38.52,9200.0,26.159,26.1726,26.1455,26.159,9200.0
2007-07-06 14:40:00,38.52,38.52,38.49,38.49,10400.0,26.159,26.159,26.1387,26.1387,10400.0
2007-07-06 14:45:00,38.49,38.51,38.46,38.47,12000.0,26.1387,26.1523,26.1183,26.1251,12000.0
2007-07-06 14:50:00,38.48,38.51,38.48,38.51,5600.0,26.1319,26.1523,26.1319,26.1523,5600.0
2007-07-06 14:55:00,38.51,38.54,38.49,38.51,18400.0,26.1523,26.1726,26.1387,26.1523,18400.0
2007-07-06 15:00:00,38.52,38.55,38.52,38.54,42400.0,26.159,26.1794,26.159,26.1726,42400.0
2007-07-06 15:05:00,38.55,38.58,38.54,38.58,22400.0,26.1794,26.1998,26.1726,26.1998,22400.0
2007-07-06 15:10:00,38.58,38.6,38.58,38.59,14800.0,26.1998,26.2134,26.1998,26.2066,14800.0
2007-07-06 15:15:00,38.59,38.59,38.57,38.58,16000.0,26.2066,26.2066,26.193,26.1998,16000.0
2007-07-06 15:20:00,38.57,38.58,38.54,38.54,17400.0,26.193,26.1998,26.1726,26.1726,17400.0
2007-07-06 15:25:00,38.55,38.56,38.52,38.56,14600.0,26.1794,26.1862,26.159,26.1862,14600.0
2007-07-06 15:30:00,38.55,38.57,38.52,38.52,17400.0,26.1794,26.193,26.159,26.159,17400.0
2007-07-06 15:35:00,38.54,38.57,38.53,38.56,18800.0,26.1726,26.193,26.1658,26.1862,18800.0
2007-07-06 15:40:00,38.56,38.57,38.54,38.54,31800.0,26.1862,26.193,26.1726,26.1726,31800.0
2007-07-06 15:45:00,38.54,38.55,38.49,38.52,41400.0,26.1726,26.1794,26.1387,26.159,41400.0
2007-07-06 15:50:00,38.52,38.54,38.51,38.51,37400.0,26.159,26.1726,26.1523,26.1523,37400.0
2007-07-06 15:55:00,38.52,38.52,38.48,38.52,57400.0,26.159,26.159,26.1319,26.159,57400.0
2007-07-09 09:30:00,38.62,38.62,38.52,38.57,23200.0,26.227,26.227,26.159,26.193,23200.0
2007-07-09 09:35:00,38.57,38.62,38.57,38.62,5600.0,26.193,26.227,26.193,26.227,5600.0
2007-07-09 09:40:00,38.62,38.72,38.61,38.66,19600.0,26.227,26.2949,26.2202,26.2541,19600.0
2007-07-09 09:45:00,38.65,38.65,38.56,38.6,24200.0,26.2473,26.2473,26.1862,26.2134,24200.0
2007-07-09 09:50:00,38.58,38.6,38.57,38.59,9400.0,26.1998,26.2134,26.193,26.2066,9400.0
2007-07-09 09:55:00,38.58,38.65,38.58,38.63,12200.0,26.1998,26.2473,26.1998,26.2337,12200.0
2007-07-09 10:00:00,38.65,38.65,38.59,38.59,8800.0,26.2473,26.2473,26.2066,26.2066,8800.0
2007-07-09 10:05:00,38.61,38.66,38.58,38.66,14600.0,26.2202,26.2541,26.1998,26.2541,14600.0
2007-07-09 10:10:00,38.66,38.69,38.66,38.68,10800.0,26.2541,26.2745,26.2541,26.2677,10800.0
2007-07-09 10:15:00,38.68,38.68,38.59,38.62,16400.0,26.2677,26.2677,26.2066,26.227,16400.0
2007-07-09 10:20:00,38.62,38.65,38.6,38.6,9800.0,26.227,26.2473,26.2134,26.2134,9800.0
2007-07-09 10:25:00,38.6,38.62,38.57,38.62,10800.0,26.2134,26.227,26.193,26.227,10800.0
2007-07-09 10:30:00,38.62,38.64,38.59,38.63,8800.0,26.227,26.2405,26.2066,26.2337,8800.0
2007-07-09 10:35:00,38.63,38.63,38.55,38.57,21000.0,26.2337,26.2337,26.1794,26.193,21000.0
2007-07-09 10:40:00,38.55,38.58,38.52,38.56,15600.0,26.1794,26.1998,26.159,26.1862,15600.0
2007-07-09 10:45:00,38.55,38.59,38.55,38.56,15200.0,26.1794,26.2066,26.1794,26.1862,15200.0
2007-07-09 10:50:00,38.58,38.6,38.56,38.6,11600.0,26.1998,26.2134,26.1862,26.2134,11600.0
2007-07-09 10:55:00,38.58,38.61,38.58,38.6,17800.0,26.1998,26.2202,26.1998,26.2134,17800.0
2007-07-09 11:00:00,38.6,38.68,38.6,38.67,22200.0,26.2134,26.2677,26.2134,26.2609,22200.0
2007-07-09 11:05:00,38.66,38.68,38.66,38.67,10800.0,26.2541,26.2677,26.2541,26.2609,10800.0
2007-07-09 11:10:00,38.67,38.69,38.65,38.65,16600.0,26.2609,26.2745,26.2473,26.2473,16600.0
2007-07-09 11:15:00,38.65,38.69,38.65,38.69,15400.0,26.2473,26.2745,26.2473,26.2745,15400.0
2007-07-09 11:20:00,38.69,38.69,38.66,38.67,9600.0,26.2745,26.2745,26.2541,26.2609,9600.0
2007-07-09 11:25:00,38.69,38.72,38.68,38.68,11600.0,26.2745,26.2949,26.2677,26.2677,11600.0
2007-07-09 11:30:00,38.7,38.7,38.65,38.65,6000.0,26.2813,26.2813,26.2473,26.2473,6000.0
2007-07-09 11:35:00,38.65,38.66,38.62,38.63,9000.0,26.2473,26.2541,26.227,26.2337,9000.0
2007-07-09 11:40:00,38.63,38.63,38.6,38.63,6600.0,26.2337,26.2337,26.2134,26.2337,6600.0
2007-07-09 11:45:00,38.63,38.63,38.59,38.61,12600.0,26.2337,26.2337,26.2066,26.2202,12600.0
2007-07-09 11:50:00,38.61,38.66,38.6,38.65,4800.0,26.2202,26.2541,26.2134,26.2473,4800.0
2007-07-09 11:55:00,38.66,38.67,38.65,38.66,9200.0,26.2541,26.2609,26.2473,26.2541,9200.0
2007-07-09 12:00:00,38.66,38.68,38.66,38.67,6800.0,26.2541,26.2677,26.2541,26.2609,6800.0
2007-07-09 12:05:00,38.67,38.68,38.66,38.67,14400.0,26.2609,26.2677,26.2541,26.2609,14400.0
2007-07-09 12:10:00,38.67,38.68,38.65,38.66,13200.0,26.2609,26.2677,26.2473,26.2541,13200.0
2007-07-09 12:15:00,38.66,38.69,38.66,38.68,10800.0,26.2541,26.2745,26.2541,26.2677,10800.0
2007-07-09 12:20:00,38.68,38.69,38.65,38.66,13000.0,26.2677,26.2745,26.2473,26.2541,13000.0
2007-07-09 12:25:00,38.65,38.71,38.65,38.69,32200.0,26.2473,26.2881,26.2473,26.2745,32200.0
2007-07-09 12:30:00,38.69,38.76,38.69,38.75,14800.0,26.2745,26.322,26.2745,26.3152,14800.0
2007-07-09 12:35:00,38.75,38.75,38.71,38.73,17400.0,26.3152,26.3152,26.2881,26.3017,17400.0
2007-07-09 12:40:00,38.74,38.79,38.72,38.77,18200.0,26.3084,26.3424,26.2949,26.3288,18200.0
2007-07-09 12:45:00,38.77,38.79,38.75,38.77,23800.0,26.3288,26.3424,26.3152,26.3288,23800.0
2007-07-09 12:50:00,38.77,38.84,38.77,38.83,46200.0,26.3288,26.3764,26.3288,26.3696,46200.0
2007-07-09 12:55:00,38.82,38.84,38.77,38.77,39200.0,26.3628,26.3764,26.3288,26.3288,39200.0
2007-07-09 13:00:00,38.77,38.78,38.73,38.76,21800.0,26.3288,26.3356,26.3017,26.322,21800.0
2007-07-09 13:05:00,38.77,38.77,38.74,38.74,15400.0,26.3288,26.3288,26.3084,26.3084,15400.0
2007-07-09 13:10:00,38.74,38.76,38.74,38.74,7200.0,26.3084,26.322,26.3084,26.3084,7200.0
2007-07-09 13:15:00,38.74,38.77,38.72,38.76,18600.0,26.3084,26.3288,26.2949,26.322,18600.0
2007-07-09 13:20:00,38.77,38.77,38.74,38.75,9400.0,26.3288,26.3288,26.3084,26.3152,9400.0
2007-07-09 13:25:00,38.77,38.79,38.74,38.76,6600.0,26.3288,26.3424,26.3084,26.322,6600.0
2007-07-09 13:30:00,38.74,38.76,38.74,38.75,15000.0,26.3084,26.322,26.3084,26.3152,15000.0
2007-07-09 13:35:00,38.75,38.77,38.75,38.77,8000.0,26.3152,26.3288,26.3152,26.3288,8000.0
2007-07-09 13:40:00,38.77,38.77,38.74,38.74,9000.0,26.3288,26.3288,26.3084,26.3084,9000.0
2007-07-09 13:45:00,38.74,38.78,38.74,38.77,18600.0,26.3084,26.3356,26.3084,26.3288,18600.0
2007-07-09 13:50:00,38.77,38.84,38.77,38.8,19200.0,26.3288,26.3764,26.3288,26.3492,19200.0
2007-07-09 13:55:00,38.79,38.79,38.77,38.78,3600.0,26.3424,26.3424,26.3288,26.3356,3600.0
2007-07-09 14:00:00,38.78,38.79,38.75,38.75,9600.0,26.3356,26.3424,26.3152,26.3152,9600.0
2007-07-09 14:05:00,38.76,38.77,38.74,38.76,16800.0,26.322,26.3288,26.3084,26.322,16800.0
2007-07-09 14:10:00,38.77,38.77,38.74,38.74,18400.0,26.3288,26.3288,26.3084,26.3084,18400.0
2007-07-09 14:15:00,38.75,38.76,38.71,38.76,30200.0,26.3152,26.322,26.2881,26.322,30200.0
2007-07-09 14:20:00,38.76,38.77,38.74,38.74,15800.0,26.322,26.3288,26.3084,26.3084,15800.0
2007-07-09 14:25:00,38.75,38.76,38.71,38.73,23200.0,26.3152,26.322,26.2881,26.3017,23200.0
2007-07-09 14:30:00,38.73,38.75,38.72,38.74,18600.0,26.3017,26.3152,26.2949,26.3084,18600.0
2007-07-09 14:35:00,38.74,38.76,38.73,38.73,31000.0,26.3084,26.322,26.3017,26.3017,31000.0
2007-07-09 14:40:00,38.73,38.77,38.73,38.76,33000.0,26.3017,26.3288,26.3017,26.322,33000.0
2007-07-09 14:45:00,38.76,38.81,38.75,38.79,23400.0,26.322,26.356,26.3152,26.3424,23400.0
2007-07-09 14:50:00,38.8,38.81,38.77,38.77,37200.0,26.3492,26.356,26.3288,26.3288,37200.0
2007-07-09 14:55:00,38.77,38.85,38.77,38.82,23400.0,26.3288,26.3831,26.3288,26.3628,23400.0
2007-07-09 15:00:00,38.82,38.92,38.82,38.92,42800.0,26.3628,26.4307,26.3628,26.4307,42800.0
2007-07-09 15:05:00,38.92,38.92,38.9,38.91,24800.0,26.4307,26.4307,26.4171,26.4239,24800.0
2007-07-09 15:10:00,38.91,38.91,38.87,38.87,24800.0,26.4239,26.4239,26.3967,26.3967,24800.0
2007-07-09 15:15:00,38.87,38.92,38.87,38.92,31400.0,26.3967,26.4307,26.3967,26.4307,31400.0
2007-07-09 15:20:00,38.92,38.94,38.9,38.9,40400.0,26.4307,26.4443,26.4171,26.4171,40400.0
2007-07-09 15:25:00,38.9,38.93,38.89,38.91,44600.0,26.4171,26.4375,26.4103,26.4239,44600.0
2007-07-09 15:30:00,38.91,38.91,38.86,38.91,45400.0,26.4239,26.4239,26.3899,26.4239,45400.0
2007-07-09 15:35:00,38.91,38.92,38.89,38.92,32600.0,26.4239,26.4307,26.4103,26.4307,32600.0
2007-07-09 15:40:00,38.92,38.92,38.88,38.9,49200.0,26.4307,26.4307,26.4035,26.4171,49200.0
2007-07-09 15:45:00,38.9,38.9,38.88,38.9,30200.0,26.4171,26.4171,26.4035,26.4171,30200.0
2007-07-09 15:50:00,38.9,38.95,38.88,38.95,51600.0,26.4171,26.4511,26.4035,26.4511,51600.0
2007-07-09 15:55:00,38.94,38.95,38.9,38.93,80800.0,26.4443,26.4511,26.4171,26.4375,80800.0
2007-07-10 09:30:00,38.68,38.85,38.64,38.8,34200.0,26.2677,26.3831,26.2405,26.3492,34200.0
2007-07-10 09:35:00,38.79,38.8,38.73,38.74,32800.0,26.3424,26.3492,26.3017,26.3084,32800.0
2007-07-10 09:40:00,38.73,38.8,38.73,38.76,37000.0,26.3017,26.3492,26.3017,26.322,37000.0
2007-07-10 09:45:00,38.74,38.74,38.67,38.72,23800.0,26.3084,26.3084,26.2609,26.2949,23800.0
2007-07-10 09:50:00,38.72,38.82,38.71,38.79,19000.0,26.2949,26.3628,26.2881,26.3424,19000.0
2007-07-10 09:55:00,38.81,38.81,38.74,38.76,14400.0,26.356,26.356,26.3084,26.322,14400.0
2007-07-10 10:00:00,38.74,38.76,38.69,38.72,15400.0,26.3084,26.322,26.2745,26.2949,15400.0
2007-07-10 10:05:00,38.72,38.77,38.67,38.75,17200.0,26.2949,26.3288,26.2609,26.3152,17200.0
2007-07-10 10:10:00,38.77,38.79,38.73,38.74,7400.0,26.3288,26.3424,26.3017,26.3084,7400.0
2007-07-10 10:15:00,38.73,38.77,38.73,38.75,8600.0,26.3017,26.3288,26.3017,26.3152,8600.0
2007-07-10 10:20:00,38.77,38.77,38.75,38.76,3600.0,26.3288,26.3288,26.3152,26.322,3600.0
2007-07-10 10:25:00,38.75,38.78,38.73,38.74,10000.0,26.3152,26.3356,26.3017,26.3084,10000.0
2007-07-10 10:30:00,38.74,38.74,38.66,38.66,21600.0,26.3084,26.3084,26.2541,26.2541,21600.0
2007-07-10 10:35:00,38.65,38.7,38.65,38.68,7200.0,26.2473,26.2813,26.2473,26.2677,7200.0
2007-07-10 10:40:00,38.68,38.7,38.66,38.66,8800.0,26.2677,26.2813,26.2541,26.2541,8800.0
2007-07-10 10:45:00,38.69,38.69,38.65,38.69,11800.0,26.2745,26.2745,26.2473,26.2745,11800.0
2007-07-10 10:50:00,38.7,38.74,38.7,38.72,4200.0,26.2813,26.3084,26.2813,26.2949,4200.0
2007-07-10 10:55:00,38.74,38.75,38.71,38.73,9400.0,26.3084,26.3152,26.2881,26.3017,9400.0
2007-07-10 11:00:00,38.74,38.77,38.73,38.73,9200.0,26.3084,26.3288,26.3017,26.3017,9200.0
2007-07-10 11:05:00,38.73,38.74,38.72,38.73,6600.0,26.3017,26.3084,26.2949,26.3017,6600.0
2007-07-10 11:10:00,38.73,38.74,38.71,38.74,15400.0,26.3017,26.3084,26.2881,26.3084,15400.0
2007-07-10 11:15:00,38.74,38.82,38.72,38.81,11400.0,26.3084,26.3628,26.2949,26.356,11400.0
2007-07-10 11:20:00,38.81,38.82,38.72,38.74,27600.0,26.356,26.3628,26.2949,26.3084,27600.0
2007-07-10 11:25:00,38.74,38.77,38.73,38.73,8200.0,26.3084,26.3288,26.3017,26.3017,8200.0
2007-07-10 11:30:00,38.74,38.76,38.73,38.74,5400.0,26.3084,26.322,26.3017,26.3084,5400.0
2007-07-10 11:35:00,38.75,38.77,38.72,38.74,10400.0,26.3152,26.3288,26.2949,26.3084,10400.0
2007-07-10 11:40:00,38.74,38.76,38.73,38.74,8600.0,26.3084,26.322,26.3017,26.3084,8600.0
2007-07-10 11:45:00,38.73,38.73,38.71,38.71,8800.0,26.3017,26.3017,26.2881,26.2881,8800.0
2007-07-10 11:50:00,38.72,38.74,38.72,38.72,5000.0,26.2949,26.3084,26.2949,26.2949,5000.0
2007-07-10 11:55:00,38.73,38.75,38.72,38.72,5600.0,26.3017,26.3152,26.2949,26.2949,5600.0
2007-07-10 12:00:00,38.73,38.79,38.73,38.75,11400.0,26.3017,26.3424,26.3017,26.3152,11400.0
2007-07-10 12:05:00,38.76,38.78,38.74,38.77,16800.0,26.322,26.3356,26.3084,26.3288,16800.0
2007-07-10 12:10:00,38.77,38.77,38.69,38.71,39800.0,26.3288,26.3288,26.2745,26.2881,39800.0
2007-07-10 12:15:00,38.73,38.73,38.7,38.7,11400.0,26.3017,26.3017,26.2813,26.2813,11400.0
2007-07-10 12:20:00,38.69,38.71,38.68,38.7,9200.0,26.2745,26.2881,26.2677,26.2813,9200.0
2007-07-10 12:25:00,38.69,38.73,38.69,38.73,14600.0,26.2745,26.3017,26.2745,26.3017,14600.0
2007-07-10 12:30:00,38.72,38.73,38.71,38.73,11000.0,26.2949,26.3017,26.2881,26.3017,11000.0
2007-07-10 12:35:00,38.72,38.81,38.72,38.77,13800.0,26.2949,26.356,26.2949,26.3288,13800.0
2007-07-10 12:40:00,38.77,38.77,38.71,38.72,13600.0,26.3288,26.3288,26.2881,26.2949,13600.0
2007-07-10 12:45:00,38.73,38.79,38.73,38.74,11200.0,26.3017,26.3424,26.3017,26.3084,11200.0
2007-07-10 12:50:00,38.74,38.76,38.71,38.75,21800.0,26.3084,26.322,26.2881,26.3152,21800.0
2007-07-10 12:55:00,38.77,38.77,38.74,38.77,6200.0,26.3288,26.3288,26.3084,26.3288,6200.0
2007-07-10 13:00:00,38.77,38.81,38.72,38.77,15800.0,26.3288,26.356,26.2949,26.3288,15800.0
2007-07-10 13:05:00,38.74,38.78,38.72,38.74,11000.0,26.3084,26.3356,26.2949,26.3084,11000.0
2007-07-10 13:10:00,38.76,38.83,38.76,38.81,6800.0,26.322,26.3696,26.322,26.356,6800.0
2007-07-10 13:15:00,38.83,38.83,38.72,38.74,14400.0,26.3696,26.3696,26.2949,26.3084,14400.0
2007-07-10 13:20:00,38.73,38.73,38.69,38.71,21000.0,26.3017,26.3017,26.2745,26.2881,21000.0
2007-07-10 13:25:00,38.7,38.75,38.68,38.73,11800.0,26.2813,26.3152,26.2677,26.3017,11800.0
2007-07-10 13:30:00,38.73,38.73,38.69,38.72,20600.0,26.3017,26.3017,26.2745,26.2949,20600.0
2007-07-10 13:35:00,38.72,38.74,38.7,38.72,19000.0,26.2949,26.3084,26.2813,26.2949,19000.0
2007-07-10 13:40:00,38.7,38.7,38.67,38.68,22800.0,26.2813,26.2813,26.2609,26.2677,22800.0
2007-07-10 13:45:00,38.67,38.68,38.52,38.53,64400.0,26.2609,26.2677,26.159,26.1658,64400.0
2007-07-10 13:50:00,38.54,38.6,38.49,38.57,33200.0,26.1726,26.2134,26.1387,26.193,33200.0
2007-07-10 13:55:00,38.59,38.6,38.5,38.59,12800.0,26.2066,26.2134,26.1455,26.2066,12800.0
2007-07-10 14:00:00,38.59,38.63,38.48,38.58,26600.0,26.2066,26.2337,26.1319,26.1998,26600.0
2007-07-10 14:05:00,38.58,38.6,38.49,38.52,28400.0,26.1998,26.2134,26.1387,26.159,28400.0
2007-07-10 14:10:00,38.52,38.57,38.51,38.52,18200.0,26.159,26.193,26.1523,26.159,18200.0
2007-07-10 14:15:00,38.52,38.59,38.51,38.57,25600.0,26.159,26.2066,26.1523,26.193,25600.0
2007-07-10 14:20:00,38.59,38.6,38.56,38.59,12600.0,26.2066,26.2134,26.1862,26.2066,12600.0
2007-07-10 14:25:00,38.6,38.6,38.54,38.55,10600.0,26.2134,26.2134,26.1726,26.1794,10600.0
2007-07-10 14:30:00,38.56,38.56,38.51,38.52,16000.0,26.1862,26.1862,26.1523,26.159,16000.0
2007-07-10 14:35:00,38.52,38.53,38.48,38.49,53000.0,26.159,26.1658,26.1319,26.1387,53000.0
2007-07-10 14:40:00,38.49,38.52,38.47,38.47,24200.0,26.1387,26.159,26.1251,26.1251,24200.0
2007-07-10 14:45:00,38.48,38.51,38.41,38.42,41400.0,26.1319,26.1523,26.0843,26.0911,41400.0
2007-07-10 14:50:00,38.41,38.46,38.4,38.45,23200.0,26.0843,26.1183,26.0775,26.1115,23200.0
2007-07-10 14:55:00,38.46,38.48,38.4,38.43,29400.0,26.1183,26.1319,26.0775,26.0979,29400.0
2007-07-10 15:00:00,38.44,38.45,38.42,38.44,22400.0,26.1047,26.1115,26.0911,26.1047,22400.0
2007-07-10 15:05:00,38.42,38.43,38.35,38.41,29000.0,26.0911,26.0979,26.0436,26.0843,29000.0
2007-07-10 15:10:00,38.41,38.43,38.35,38.41,53200.0,26.0843,26.0979,26.0436,26.0843,53200.0
2007-07-10 15:15:00,38.41,38.52,38.41,38.49,71600.0,26.0843,26.159,26.0843,26.1387,71600.0
2007-07-10 15:20:00,38.48,38.54,38.47,38.52,31400.0,26.1319,26.1726,26.1251,26.159,31400.0
2007-07-10 15:25:00,38.52,38.56,38.48,38.52,42200.0,26.159,26.1862,26.1319,26.159,42200.0
2007-07-10 15:30:00,38.52,38.52,38.45,38.48,91600.0,26.159,26.159,26.1115,26.1319,91600.0
2007-07-10 15:35:00,38.49,38.52,38.44,38.49,43400.0,26.1387,26.159,26.1047,26.1387,43400.0
2007-07-10 15:40:00,38.49,38.51,38.45,38.46,54800.0,26.1387,26.1523,26.1115,26.1183,54800.0
2007-07-10 15:45:00,38.46,38.46,38.42,38.42,39800.0,26.1183,26.1183,26.0911,26.0911,39800.0
2007-07-10 15:50:00,38.42,38.46,38.41,38.43,47800.0,26.0911,26.1183,26.0843,26.0979,47800.0
2007-07-10 15:55:00,38.43,38.44,38.36,38.36,38000.0,26.0979,26.1047,26.0504,26.0504,38000.0
2007-07-11 09:30:00,38.35,38.5,38.31,38.5,21000.0,26.0436,26.1455,26.0164,26.1455,21000.0
2007-07-11 09:35:00,38.5,38.58,38.44,38.57,14400.0,26.1455,26.1998,26.1047,26.193,14400.0
2007-07-11 09:40:00,38.57,38.61,38.52,38.52,20400.0,26.193,26.2202,26.159,26.159,20400.0
2007-07-11 09:45:00,38.52,38.6,38.51,38.52,48400.0,26.159,26.2134,26.1523,26.159,48400.0
2007-07-11 09:50:00,38.54,38.54,38.38,38.38,13200.0,26.1726,26.1726,26.064,26.064,13200.0
2007-07-11 09:55:00,38.35,38.49,38.34,38.48,14000.0,26.0436,26.1387,26.0368,26.1319,14000.0
2007-07-11 10:00:00,38.47,38.52,38.37,38.52,56000.0,26.1251,26.159,26.0572,26.159,56000.0
2007-07-11 10:05:00,38.52,38.52,38.49,38.51,23000.0,26.159,26.159,26.1387,26.1523,23000.0
2007-07-11 10:10:00,38.49,38.55,38.49,38.55,13400.0,26.1387,26.1794,26.1387,26.1794,13400.0
2007-07-11 10:15:00,38.56,38.64,38.56,38.62,16600.0,26.1862,26.2405,26.1862,26.227,16600.0
2007-07-11 10:20:00,38.61,38.63,38.59,38.6,15400.0,26.2202,26.2337,26.2066,26.2134,15400.0
2007-07-11 10:25:00,38.58,38.58,38.48,38.51,18000.0,26.1998,26.1998,26.1319,26.1523,18000.0
2007-07-11 10:30:00,38.52,38.52,38.43,38.46,47600.0,26.159,26.159,26.0979,26.1183,47600.0
2007-07-11 10:35:00,38.45,38.54,38.45,38.52,19000.0,26.1115,26.1726,26.1115,26.159,19000.0
2007-07-11 10:40:00,38.54,38.61,38.52,38.6,13200.0,26.1726,26.2202,26.159,26.2134,13200.0
2007-07-11 10:45:00,38.6,38.61,38.53,38.57,10000.0,26.2134,26.2202,26.1658,26.193,10000.0
2007-07-11 10:50:00,38.57,38.63,38.57,38.62,7000.0,26.193,26.2337,26.193,26.227,7000.0
2007-07-11 10:55:00,38.62,38.66,38.62,38.63,26400.0,26.227,26.2541,26.227,26.2337,26400.0
2007-07-11 11:00:00,38.63,38.7,38.63,38.69,16600.0,26.2337,26.2813,26.2337,26.2745,16600.0
2007-07-11 11:05:00,38.69,38.69,38.66,38.67,13600.0,26.2745,26.2745,26.2541,26.2609,13600.0
2007-07-11 11:10:00,38.66,38.67,38.6,38.62,12800.0,26.2541,26.2609,26.2134,26.227,12800.0
2007-07-11 11:15:00,38.6,38.65,38.6,38.63,12400.0,26.2134,26.2473,26.2134,26.2337,12400.0
2007-07-11 11:20:00,38.63,38.63,38.59,38.6,13200.0,26.2337,26.2337,26.2066,26.2134,13200.0
2007-07-11 11:25:00,38.59,38.6,38.56,38.57,15600.0,26.2066,26.2134,26.1862,26.193,15600.0
2007-07-11 11:30:00,38.58,38.59,38.56,38.56,7600.0,26.1998,26.2066,26.1862,26.1862,7600.0
2007-07-11 11:35:00,38.58,38.58,38.55,38.55,13000.0,26.1998,26.1998,26.1794,26.1794,13000.0
2007-07-11 11:40:00,38.55,38.55,38.51,38.52,13600.0,26.1794,26.1794,26.1523,26.159,13600.0
2007-07-11 11:45:00,38.52,38.53,38.49,38.49,7600.0,26.159,26.1658,26.1387,26.1387,7600.0
2007-07-11 11:50:00,38.49,38.49,38.44,38.44,40800.0,26.1387,26.1387,26.1047,26.1047,40800.0
2007-07-11 11:55:00,38.44,38.49,38.43,38.49,23800.0,26.1047,26.1387,26.0979,26.1387,23800.0
2007-07-11 12:00:00,38.48,38.5,38.47,38.49,25800.0,26.1319,26.1455,26.1251,26.1387,25800.0
2007-07-11 12:05:00,38.49,38.49,38.47,38.47,16000.0,26.1387,26.1387,26.1251,26.1251,16000.0
2007-07-11 12:10:00,38.47,38.48,38.45,38.46,17400.0,26.1251,26.1319,26.1115,26.1183,17400.0
2007-07-11 12:15:00,38.46,38.47,38.35,38.38,39600.0,26.1183,26.1251,26.0436,26.064,39600.0
2007-07-11 12:20:00,38.38,38.41,38.35,38.4,36000.0,26.064,26.0843,26.0436,26.0775,36000.0
2007-07-11 12:25:00,38.4,38.42,38.4,38.41,10000.0,26.0775,26.0911,26.0775,26.0843,10000.0
2007-07-11 12:30:00,38.42,38.43,38.4,38.42,21000.0,26.0911,26.0979,26.0775,26.0911,21000.0
2007-07-11 12:35:00,38.42,38.46,38.42,38.45,14000.0,26.0911,26.1183,26.0911,26.1115,14000.0
2007-07-11 12:40:00,38.45,38.46,38.42,38.42,13400.0,26.1115,26.1183,26.0911,26.0911,13400.0
2007-07-11 12:45:00,38.42,38.43,38.37,38.37,31000.0,26.0911,26.0979,26.0572,26.0572,31000.0
2007-07-11 12:50:00,38.38,38.47,38.35,38.46,16000.0,26.064,26.1251,26.0436,26.1183,16000.0
2007-07-11 12:55:00,38.46,38.51,38.46,38.51,13400.0,26.1183,26.1523,26.1183,26.1523,13400.0
2007-07-11 13:00:00,38.5,38.52,38.49,38.49,7400.0,26.1455,26.159,26.1387,26.1387,7400.0
2007-07-11 13:05:00,38.5,38.52,38.49,38.52,9000.0,26.1455,26.159,26.1387,26.159,9000.0
2007-07-11 13:10:00,38.51,38.51,38.43,38.49,18800.0,26.1523,26.1523,26.0979,26.1387,18800.0
2007-07-11 13:15:00,38.49,38.49,38.49,38.49,2000.0,26.1387,26.1387,26.1387,26.1387,2000.0
2007-07-11 13:20:00,38.49,38.49,38.45,38.47,14400.0,26.1387,26.1387,26.1115,26.1251,14400.0
2007-07-11 13:25:00,38.45,38.46,38.42,38.45,7000.0,26.1115,26.1183,26.0911,26.1115,7000.0
2007-07-11 13:30:00,38.44,38.49,38.44,38.48,6400.0,26.1047,26.1387,26.1047,26.1319,6400.0
2007-07-11 13:35:00,38.48,38.52,38.44,38.5,12400.0,26.1319,26.159,26.1047,26.1455,12400.0
2007-07-11 13:40:00,38.49,38.49,38.47,38.49,6200.0,26.1387,26.1387,26.1251,26.1387,6200.0
2007-07-11 13:45:00,38.49,38.5,38.48,38.49,8800.0,26.1387,26.1455,26.1319,26.1387,8800.0
2007-07-11 13:50:00,38.49,38.5,38.48,38.5,7600.0,26.1387,26.1455,26.1319,26.1455,7600.0
2007-07-11 13:55:00,38.49,38.49,38.4,38.4,15000.0,26.1387,26.1387,26.0775,26.0775,15000.0
2007-07-11 14:00:00,38.39,38.45,38.37,38.39,16000.0,26.0708,26.1115,26.0572,26.0708,16000.0
2007-07-11 14:05:00,38.39,38.39,38.33,38.37,13600.0,26.0708,26.0708,26.03,26.0572,13600.0
2007-07-11 14:10:00,38.38,38.45,38.37,38.45,9200.0,26.064,26.1115,26.0572,26.1115,9200.0
2007-07-11 14:15:00,38.43,38.48,38.43,38.48,7800.0,26.0979,26.1319,26.0979,26.1319,7800.0
2007-07-11 14:20:00,38.49,38.49,38.47,38.49,6600.0,26.1387,26.1387,26.1251,26.1387,6600.0
2007-07-11 14:25:00,38.49,38.51,38.48,38.5,10400.0,26.1387,26.1523,26.1319,26.1455,10400.0
2007-07-11 14:30:00,38.5,38.51,38.44,38.47,16200.0,26.1455,26.1523,26.1047,26.1251,16200.0
2007-07-11 14:35:00,38.47,38.52,38.47,38.49,12800.0,26.1251,26.159,26.1251,26.1387,12800.0
2007-07-11 14:40:00,38.49,38.5,38.44,38.45,14800.0,26.1387,26.1455,26.1047,26.1115,14800.0
2007-07-11 14:45:00,38.47,38.49,38.42,38.42,13200.0,26.1251,26.1387,26.0911,26.0911,13200.0
2007-07-11 14:50:00,38.42,38.45,38.34,38.34,30200.0,26.0911,26.1115,26.0368,26.0368,30200.0
2007-07-11 14:55:00,38.35,38.39,38.33,38.38,31000.0,26.0436,26.0708,26.03,26.064,31000.0
2007-07-11 15:00:00,38.38,38.38,38.32,38.35,23800.0,26.064,26.064,26.0232,26.0436,23800.0
2007-07-11 15:05:00,38.35,38.39,38.35,38.39,25800.0,26.0436,26.0708,26.0436,26.0708,25800.0
2007-07-11 15:10:00,38.38,38.39,38.35,38.37,23200.0,26.064,26.0708,26.0436,26.0572,23200.0
2007-07-11 15:15:00,38.36,38.4,38.34,38.4,14800.0,26.0504,26.0775,26.0368,26.0775,14800.0
2007-07-11 15:20:00,38.39,38.45,38.38,38.44,16200.0,26.0708,26.1115,26.064,26.1047,16200.0
2007-07-11 15:25:00,38.44,38.48,38.43,38.46,10600.0,26.1047,26.1319,26.0979,26.1183,10600.0
2007-07-11 15:30:00,38.48,38.48,38.41,38.44,17800.0,26.1319,26.1319,26.0843,26.1047,17800.0
2007-07-11 15:35:00,38.43,38.43,38.38,38.41,20800.0,26.0979,26.0979,26.064,26.0843,20800.0
2007-07-11 15:40:00,38.42,38.45,38.42,38.45,24600.0,26.0911,26.1115,26.0911,26.1115,24600.0
2007-07-11 15:45:00,38.45,38.46,38.44,38.44,19600.0,26.1115,26.1183,26.1047,26.1047,19600.0
2007-07-11 15:50:00,38.45,38.45,38.42,38.42,20400.0,26.1115,26.1115,26.0911,26.0911,20400.0
2007-07-11 15:55:00,38.42,38.47,38.42,38.45,51600.0,26.0911,26.1251,26.0911,26.1115,51600.0
2007-07-12 09:30:00,38.57,38.85,38.57,38.71,44600.0,26.193,26.3831,26.193,26.2881,44600.0
2007-07-12 09:35:00,38.71,38.85,38.71,38.82,26600.0,26.2881,26.3831,26.2881,26.3628,26600.0
2007-07-12 09:40:00,38.8,38.85,38.78,38.85,16800.0,26.3492,26.3831,26.3356,26.3831,16800.0
2007-07-12 09:45:00,38.85,38.94,38.83,38.92,44600.0,26.3831,26.4443,26.3696,26.4307,44600.0
2007-07-12 09:50:00,38.91,38.92,38.79,38.79,15800.0,26.4239,26.4307,26.3424,26.3424,15800.0
2007-07-12 09:55:00,38.83,38.83,38.76,38.8,11800.0,26.3696,26.3696,26.322,26.3492,11800.0
2007-07-12 10:00:00,38.82,38.82,38.77,38.79,4000.0,26.3628,26.3628,26.3288,26.3424,4000.0
2007-07-12 10:05:00,38.77,38.78,38.76,38.76,5800.0,26.3288,26.3356,26.322,26.322,5800.0
2007-07-12 10:10:00,38.76,38.84,38.76,38.84,22200.0,26.322,26.3764,26.322,26.3764,22200.0
2007-07-12 10:15:00,38.84,38.84,38.8,38.8,12000.0,26.3764,26.3764,26.3492,26.3492,12000.0
2007-07-12 10:20:00,38.8,38.83,38.77,38.78,10400.0,26.3492,26.3696,26.3288,26.3356,10400.0
2007-07-12 10:25:00,38.77,38.8,38.76,38.77,7400.0,26.3288,26.3492,26.322,26.3288,7400.0
2007-07-12 10:30:00,38.77,38.84,38.77,38.83,17800.0,26.3288,26.3764,26.3288,26.3696,17800.0
2007-07-12 10:35:00,38.83,38.84,38.75,38.75,11200.0,26.3696,26.3764,26.3152,26.3152,11200.0
2007-07-12 10:40:00,38.77,38.79,38.73,38.77,10400.0,26.3288,26.3424,26.3017,26.3288,10400.0
2007-07-12 10:45:00,38.78,38.81,38.74,38.77,10200.0,26.3356,26.356,26.3084,26.3288,10200.0
2007-07-12 10:50:00,38.78,38.83,38.77,38.79,10200.0,26.3356,26.3696,26.3288,26.3424,10200.0
2007-07-12 10:55:00,38.81,38.81,38.77,38.79,7600.0,26.356,26.356,26.3288,26.3424,7600.0
2007-07-12 11:00:00,38.81,38.84,38.81,38.83,16200.0,26.356,26.3764,26.356,26.3696,16200.0
2007-07-12 11:05:00,38.83,38.85,38.82,38.83,9600.0,26.3696,26.3831,26.3628,26.3696,9600.0
2007-07-12 11:10:00,38.84,38.85,38.82,38.85,23200.0,26.3764,26.3831,26.3628,26.3831,23200.0
2007-07-12 11:15:00,38.85,38.88,38.85,38.88,17800.0,26.3831,26.4035,26.3831,26.4035,17800.0
2007-07-12 11:20:00,38.86,38.91,38.86,38.9,28000.0,26.3899,26.4239,26.3899,26.4171,28000.0
2007-07-12 11:25:00,38.9,38.92,38.88,38.9,15800.0,26.4171,26.4307,26.4035,26.4171,15800.0
2007-07-12 11:30:00,38.91,38.95,38.48,38.92,17000.0,26.4239,26.4511,26.1319,26.4307,17000.0
2007-07-12 11:35:00,38.93,38.95,38.87,38.95,15200.0,26.4375,26.4511,26.3967,26.4511,15200.0
2007-07-12 11:40:00,38.95,38.95,38.93,38.95,18600.0,26.4511,26.4511,26.4375,26.4511,18600.0
2007-07-12 11:45:00,38.95,38.98,38.93,38.97,16800.0,26.4511,26.4714,26.4375,26.4646,16800.0
2007-07-12 11:50:00,38.98,38.98,38.95,38.95,6400.0,26.4714,26.4714,26.4511,26.4511,6400.0
2007-07-12 11:55:00,38.94,38.99,38.93,38.98,13000.0,26.4443,26.4782,26.4375,26.4714,13000.0
2007-07-12 12:00:00,38.99,39.0,38.97,38.99,20400.0,26.4782,26.485,26.4646,26.4782,20400.0
2007-07-12 12:05:00,38.99,38.99,38.96,38.97,27600.0,26.4782,26.4782,26.4578,26.4646,27600.0
2007-07-12 12:10:00,38.98,39.03,38.97,39.03,68000.0,26.4714,26.5054,26.4646,26.5054,68000.0
2007-07-12 12:15:00,39.02,39.02,38.98,38.99,23000.0,26.4986,26.4986,26.4714,26.4782,23000.0
2007-07-12 12:20:00,38.97,39.0,38.97,38.99,11200.0,26.4646,26.485,26.4646,26.4782,11200.0
2007-07-12 12:25:00,38.98,39.0,38.98,38.99,10400.0,26.4714,26.485,26.4714,26.4782,10400.0
2007-07-12 12:30:00,38.99,39.0,38.93,38.94,7000.0,26.4782,26.485,26.4375,26.4443,7000.0
2007-07-12 12:35:00,38.95,38.95,38.93,38.93,3800.0,26.4511,26.4511,26.4375,26.4375,3800.0
2007-07-12 12:40:00,38.93,38.94,38.91,38.91,4400.0,26.4375,26.4443,26.4239,26.4239,4400.0
2007-07-12 12:45:00,38.92,38.93,38.9,38.9,4000.0,26.4307,26.4375,26.4171,26.4171,4000.0
2007-07-12 12:50:00,38.92,38.92,38.85,38.85,16400.0,26.4307,26.4307,26.3831,26.3831,16400.0
2007-07-12 12:55:00,38.83,38.85,38.82,38.82,7400.0,26.3696,26.3831,26.3628,26.3628,7400.0
2007-07-12 13:00:00,38.84,38.91,38.84,38.84,14600.0,26.3764,26.4239,26.3764,26.3764,14600.0
2007-07-12 13:05:00,38.84,38.84,38.81,38.82,7000.0,26.3764,26.3764,26.356,26.3628,7000.0
2007-07-12 13:10:00,38.81,38.82,38.8,38.82,6800.0,26.356,26.3628,26.3492,26.3628,6800.0
2007-07-12 13:15:00,38.82,38.84,38.81,38.82,9200.0,26.3628,26.3764,26.356,26.3628,9200.0
2007-07-12 13:20:00,38.82,38.82,38.8,38.8,8400.0,26.3628,26.3628,26.3492,26.3492,8400.0
2007-07-12 13:25:00,38.8,38.84,38.8,38.83,5800.0,26.3492,26.3764,26.3492,26.3696,5800.0
2007-07-12 13:30:00,38.83,38.85,38.81,38.85,8000.0,26.3696,26.3831,26.356,26.3831,8000.0
2007-07-12 13:35:00,38.85,38.85,38.82,38.82,5800.0,26.3831,26.3831,26.3628,26.3628,5800.0
2007-07-12 13:40:00,38.82,38.88,38.82,38.85,11000.0,26.3628,26.4035,26.3628,26.3831,11000.0
2007-07-12 13:45:00,38.85,38.86,38.83,38.83,7200.0,26.3831,26.3899,26.3696,26.3696,7200.0
2007-07-12 13:50:00,38.84,38.84,38.82,38.82,5000.0,26.3764,26.3764,26.3628,26.3628,5000.0
2007-07-12 13:55:00,38.82,38.83,38.8,38.82,10600.0,26.3628,26.3696,26.3492,26.3628,10600.0
2007-07-12 14:00:00,38.83,38.86,38.82,38.83,12000.0,26.3696,26.3899,26.3628,26.3696,12000.0
2007-07-12 14:05:00,38.82,38.86,38.82,38.84,16000.0,26.3628,26.3899,26.3628,26.3764,16000.0
2007-07-12 14:10:00,38.85,38.85,38.79,38.8,21800.0,26.3831,26.3831,26.3424,26.3492,21800.0
2007-07-12 14:15:00,38.8,38.83,38.77,38.77,17200.0,26.3492,26.3696,26.3288,26.3288,17200.0
2007-07-12 14:20:00,38.79,38.81,38.79,38.8,8000.0,26.3424,26.356,26.3424,26.3492,8000.0
2007-07-12 14:25:00,38.81,38.84,38.8,38.83,8800.0,26.356,26.3764,26.3492,26.3696,8800.0
2007-07-12 14:30:00,38.82,38.84,38.82,38.83,7600.0,26.3628,26.3764,26.3628,26.3696,7600.0
2007-07-12 14:35:00,38.83,38.87,38.83,38.87,12800.0,26.3696,26.3967,26.3696,26.3967,12800.0
2007-07-12 14:40:00,38.87,38.92,38.87,38.89,30600.0,26.3967,26.4307,26.3967,26.4103,30600.0
2007-07-12 14:45:00,38.88,38.9,38.88,38.89,17200.0,26.4035,26.4171,26.4035,26.4103,17200.0
2007-07-12 14:50:00,38.89,38.91,38.88,38.9,7200.0,26.4103,26.4239,26.4035,26.4171,7200.0
2007-07-12 14:55:00,38.89,38.93,38.89,38.93,9200.0,26.4103,26.4375,26.4103,26.4375,9200.0
2007-07-12 15:00:00,38.92,38.92,38.9,38.91,7000.0,26.4307,26.4307,26.4171,26.4239,7000.0
2007-07-12 15:05:00,38.92,38.95,38.92,38.93,9400.0,26.4307,26.4511,26.4307,26.4375,9400.0
2007-07-12 15:10:00,38.94,38.97,38.94,38.96,23800.0,26.4443,26.4646,26.4443,26.4578,23800.0
2007-07-12 15:15:00,38.96,38.98,38.94,38.96,23600.0,26.4578,26.4714,26.4443,26.4578,23600.0
2007-07-12 15:20:00,38.95,38.97,38.95,38.97,12800.0,26.4511,26.4646,26.4511,26.4646,12800.0
2007-07-12 15:25:00,38.97,38.99,38.96,38.99,18800.0,26.4646,26.4782,26.4578,26.4782,18800.0
2007-07-12 15:30:00,38.99,39.03,38.99,39.01,31400.0,26.4782,26.5054,26.4782,26.4918,31400.0
2007-07-12 15:35:00,39.02,39.07,39.02,39.04,34200.0,26.4986,26.5325,26.4986,26.5122,34200.0
2007-07-12 15:40:00,39.05,39.1,39.02,39.07,43200.0,26.519,26.5529,26.4986,26.5325,43200.0
2007-07-12 15:45:00,39.07,39.07,39.03,39.05,17800.0,26.5325,26.5325,26.5054,26.519,17800.0
2007-07-12 15:50:00,39.06,39.1,39.05,39.09,38600.0,26.5258,26.5529,26.519,26.5461,38600.0
2007-07-12 15:55:00,39.08,39.16,39.07,39.13,98000.0,26.5393,26.5937,26.5325,26.5733,98000.0
2007-07-13 09:30:00,38.97,39.07,38.93,39.02,37400.0,26.4646,26.5325,26.4375,26.4986,37400.0
2007-07-13 09:35:00,39.02,39.02,38.91,38.91,4200.0,26.4986,26.4986,26.4239,26.4239,4200.0
2007-07-13 09:40:00,38.94,39.06,38.91,39.04,8200.0,26.4443,26.5258,26.4239,26.5122,8200.0
2007-07-13 09:45:00,39.07,39.13,39.07,39.1,5600.0,26.5325,26.5733,26.5325,26.5529,5600.0
2007-07-13 09:50:00,39.11,39.15,39.11,39.14,8600.0,26.5597,26.5869,26.5597,26.5801,8600.0
2007-07-13 09:55:00,39.11,39.15,39.07,39.12,15200.0,26.5597,26.5869,26.5325,26.5665,15200.0
2007-07-13 10:00:00,39.15,39.27,39.14,39.2,63400.0,26.5869,26.6684,26.5801,26.6208,63400.0
2007-07-13 10:05:00,39.2,39.24,39.16,39.16,11200.0,26.6208,26.648,26.5937,26.5937,11200.0
2007-07-13 10:10:00,39.16,39.21,39.16,39.2,13400.0,26.5937,26.6276,26.5937,26.6208,13400.0
2007-07-13 10:15:00,39.22,39.25,39.19,39.19,8800.0,26.6344,26.6548,26.614,26.614,8800.0
2007-07-13 10:20:00,39.19,39.26,39.16,39.24,13000.0,26.614,26.6616,26.5937,26.648,13000.0
2007-07-13 10:25:00,39.24,39.26,39.17,39.19,12600.0,26.648,26.6616,26.6005,26.614,12600.0
2007-07-13 10:30:00,39.19,39.24,39.18,39.24,11800.0,26.614,26.648,26.6072,26.648,11800.0
2007-07-13 10:35:00,39.24,39.28,39.21,39.28,9400.0,26.648,26.6752,26.6276,26.6752,9400.0
2007-07-13 10:40:00,39.28,39.33,39.26,39.33,24200.0,26.6752,26.7091,26.6616,26.7091,24200.0
2007-07-13 10:45:00,39.32,39.46,39.31,39.45,30600.0,26.7023,26.7974,26.6955,26.7906,30600.0
2007-07-13 10:50:00,39.43,39.45,39.38,39.42,9800.0,26.777,26.7906,26.7431,26.7702,9800.0
2007-07-13 10:55:00,39.39,39.4,39.37,39.38,5600.0,26.7499,26.7567,26.7363,26.7431,5600.0
2007-07-13 11:00:00,39.37,39.38,39.35,39.35,5600.0,26.7363,26.7431,26.7227,26.7227,5600.0
2007-07-13 11:05:00,39.34,39.35,39.33,39.33,6000.0,26.7159,26.7227,26.7091,26.7091,6000.0
2007-07-13 11:10:00,39.34,39.34,39.31,39.31,4800.0,26.7159,26.7159,26.6955,26.6955,4800.0
2007-07-13 11:15:00,39.3,39.32,39.27,39.3,4000.0,26.6887,26.7023,26.6684,26.6887,4000.0
2007-07-13 11:20:00,39.27,39.35,39.27,39.35,13800.0,26.6684,26.7227,26.6684,26.7227,13800.0
2007-07-13 11:25:00,39.33,39.35,39.33,39.34,4800.0,26.7091,26.7227,26.7091,26.7159,4800.0
2007-07-13 11:30:00,39.34,39.34,39.27,39.27,5000.0,26.7159,26.7159,26.6684,26.6684,5000.0
2007-07-13 11:35:00,39.3,39.33,39.3,39.33,31600.0,26.6887,26.7091,26.6887,26.7091,31600.0
2007-07-13 11:40:00,39.32,39.33,39.3,39.33,20800.0,26.7023,26.7091,26.6887,26.7091,20800.0
2007-07-13 11:45:00,39.33,39.34,39.32,39.32,4400.0,26.7091,26.7159,26.7023,26.7023,4400.0
2007-07-13 11:50:00,39.34,39.35,39.32,39.34,5000.0,26.7159,26.7227,26.7023,26.7159,5000.0
2007-07-13 11:55:00,39.33,39.34,39.3,39.3,4200.0,26.7091,26.7159,26.6887,26.6887,4200.0
2007-07-13 12:00:00,39.3,39.33,39.27,39.29,10800.0,26.6887,26.7091,26.6684,26.682,10800.0
2007-07-13 12:05:00,39.3,39.32,39.29,39.32,4800.0,26.6887,26.7023,26.682,26.7023,4800.0
2007-07-13 12:10:00,39.32,39.35,39.31,39.33,4000.0,26.7023,26.7227,26.6955,26.7091,4000.0
2007-07-13 12:15:00,39.34,39.35,39.33,39.34,8800.0,26.7159,26.7227,26.7091,26.7159,8800.0
2007-07-13 12:20:00,39.35,39.35,39.32,39.33,4600.0,26.7227,26.7227,26.7023,26.7091,4600.0
2007-07-13 12:25:00,39.33,39.34,39.31,39.32,8000.0,26.7091,26.7159,26.6955,26.7023,8000.0
2007-07-13 12:30:00,39.31,39.33,39.31,39.33,6600.0,26.6955,26.7091,26.6955,26.7091,6600.0
2007-07-13 12:35:00,39.33,39.33,39.3,39.33,7800.0,26.7091,26.7091,26.6887,26.7091,7800.0
2007-07-13 12:40:00,39.32,39.37,39.31,39.37,46600.0,26.7023,26.7363,26.6955,26.7363,46600.0
2007-07-13 12:45:00,39.35,39.38,39.32,39.32,7000.0,26.7227,26.7431,26.7023,26.7023,7000.0
2007-07-13 12:50:00,39.33,39.35,39.31,39.35,6400.0,26.7091,26.7227,26.6955,26.7227,6400.0
2007-07-13 12:55:00,39.35,39.36,39.34,39.35,3200.0,26.7227,26.7295,26.7159,26.7227,3200.0
2007-07-13 13:00:00,39.35,39.35,39.31,39.33,3800.0,26.7227,26.7227,26.6955,26.7091,3800.0
2007-07-13 13:05:00,39.32,39.33,39.3,39.32,5200.0,26.7023,26.7091,26.6887,26.7023,5200.0
2007-07-13 13:10:00,39.31,39.32,39.3,39.3,1600.0,26.6955,26.7023,26.6887,26.6887,1600.0
2007-07-13 13:15:00,39.32,39.32,39.3,39.32,4200.0,26.7023,26.7023,26.6887,26.7023,4200.0
2007-07-13 13:20:00,39.32,39.36,39.32,39.36,5400.0,26.7023,26.7295,26.7023,26.7295,5400.0
2007-07-13 13:25:00,39.35,39.36,39.34,39.34,7200.0,26.7227,26.7295,26.7159,26.7159,7200.0
2007-07-13 13:30:00,39.34,39.35,39.33,39.35,4600.0,26.7159,26.7227,26.7091,26.7227,4600.0
2007-07-13 13:35:00,39.33,39.37,39.33,39.35,4600.0,26.7091,26.7363,26.7091,26.7227,4600.0
2007-07-13 13:40:00,39.34,39.35,39.32,39.34,5800.0,26.7159,26.7227,26.7023,26.7159,5800.0
2007-07-13 13:45:00,39.34,39.34,39.32,39.32,3800.0,26.7159,26.7159,26.7023,26.7023,3800.0
2007-07-13 13:50:00,39.32,39.34,39.32,39.34,4800.0,26.7023,26.7159,26.7023,26.7159,4800.0
2007-07-13 13:55:00,39.33,39.34,39.33,39.34,4000.0,26.7091,26.7159,26.7091,26.7159,4000.0
2007-07-13 14:00:00,39.33,39.34,39.31,39.34,7400.0,26.7091,26.7159,26.6955,26.7159,7400.0
2007-07-13 14:05:00,39.34,39.35,39.32,39.35,16000.0,26.7159,26.7227,26.7023,26.7227,16000.0
2007-07-13 14:10:00,39.35,39.4,39.34,39.38,9400.0,26.7227,26.7567,26.7159,26.7431,9400.0
2007-07-13 14:15:00,39.38,39.38,39.32,39.32,15800.0,26.7431,26.7431,26.7023,26.7023,15800.0
2007-07-13 14:20:00,39.32,39.35,39.32,39.34,3400.0,26.7023,26.7227,26.7023,26.7159,3400.0
2007-07-13 14:25:00,39.34,39.35,39.33,39.35,6800.0,26.7159,26.7227,26.7091,26.7227,6800.0
2007-07-13 14:30:00,39.34,39.37,39.33,39.37,13600.0,26.7159,26.7363,26.7091,26.7363,13600.0
2007-07-13 14:35:00,39.37,39.42,39.36,39.38,11600.0,26.7363,26.7702,26.7295,26.7431,11600.0
2007-07-13 14:40:00,39.38,39.47,39.38,39.45,19600.0,26.7431,26.8042,26.7431,26.7906,19600.0
2007-07-13 14:45:00,39.45,39.46,39.43,39.43,8200.0,26.7906,26.7974,26.777,26.777,8200.0
2007-07-13 14:50:00,39.43,39.49,39.43,39.46,12600.0,26.777,26.8178,26.777,26.7974,12600.0
2007-07-13 14:55:00,39.45,39.49,39.43,39.49,17600.0,26.7906,26.8178,26.777,26.8178,17600.0
2007-07-13 15:00:00,39.48,39.49,39.46,39.46,15000.0,26.811,26.8178,26.7974,26.7974,15000.0
2007-07-13 15:05:00,39.47,39.49,39.46,39.48,8200.0,26.8042,26.8178,26.7974,26.811,8200.0
2007-07-13 15:10:00,39.48,39.49,39.45,39.49,27200.0,26.811,26.8178,26.7906,26.8178,27200.0
2007-07-13 15:15:00,39.47,39.49,39.46,39.48,15600.0,26.8042,26.8178,26.7974,26.811,15600.0
2007-07-13 15:20:00,39.49,39.5,39.47,39.49,18800.0,26.8178,26.8246,26.8042,26.8178,18800.0
2007-07-13 15:25:00,39.49,39.49,39.48,39.48,15200.0,26.8178,26.8178,26.811,26.811,15200.0
2007-07-13 15:30:00,39.48,39.49,39.48,39.49,12600.0,26.811,26.8178,26.811,26.8178,12600.0
2007-07-13 15:35:00,39.49,39.49,39.48,39.49,17200.0,26.8178,26.8178,26.811,26.8178,17200.0
2007-07-13 15:40:00,39.49,39.5,39.48,39.5,26000.0,26.8178,26.8246,26.811,26.8246,26000.0
2007-07-13 15:45:00,39.49,39.5,39.44,39.49,38200.0,26.8178,26.8246,26.7838,26.8178,38200.0
2007-07-13 15:50:00,39.49,39.5,39.47,39.48,22400.0,26.8178,26.8246,26.8042,26.811,22400.0
2007-07-13 15:55:00,39.49,39.49,39.41,39.41,66800.0,26.8178,26.8178,26.7634,26.7634,66800.0
2007-07-16 09:30:00,39.25,39.28,39.13,39.26,30400.0,26.6548,26.6752,26.5733,26.6616,30400.0
2007-07-16 09:35:00,39.26,39.38,39.24,39.38,10200.0,26.6616,26.7431,26.648,26.7431,10200.0
2007-07-16 09:40:00,39.38,39.52,39.37,39.49,61400.0,26.7431,26.8381,26.7363,26.8178,61400.0
2007-07-16 09:45:00,39.49,39.49,39.41,39.45,22000.0,26.8178,26.8178,26.7634,26.7906,22000.0
2007-07-16 09:50:00,39.46,39.52,39.34,39.38,40200.0,26.7974,26.8381,26.7159,26.7431,40200.0
2007-07-16 09:55:00,39.38,39.48,39.36,39.39,15000.0,26.7431,26.811,26.7295,26.7499,15000.0
2007-07-16 10:00:00,39.41,39.46,39.35,39.46,17800.0,26.7634,26.7974,26.7227,26.7974,17800.0
2007-07-16 10:05:00,39.44,39.47,39.43,39.47,10800.0,26.7838,26.8042,26.777,26.8042,10800.0
2007-07-16 10:10:00,39.47,39.49,39.44,39.48,10200.0,26.8042,26.8178,26.7838,26.811,10200.0
2007-07-16 10:15:00,39.5,39.58,39.48,39.55,25000.0,26.8246,26.8789,26.811,26.8585,25000.0
2007-07-16 10:20:00,39.57,39.6,39.55,39.6,16800.0,26.8721,26.8925,26.8585,26.8925,16800.0
2007-07-16 10:25:00,39.59,39.63,39.58,39.6,22400.0,26.8857,26.9128,26.8789,26.8925,22400.0
2007-07-16 10:30:00,39.62,39.62,39.56,39.58,8400.0,26.9061,26.9061,26.8653,26.8789,8400.0
2007-07-16 10:35:00,39.58,39.62,39.58,39.62,9000.0,26.8789,26.9061,26.8789,26.9061,9000.0
2007-07-16 10:40:00,39.62,39.73,39.59,39.72,21200.0,26.9061,26.9808,26.8857,26.974,21200.0
2007-07-16 10:45:00,39.72,39.74,39.66,39.7,25600.0,26.974,26.9875,26.9332,26.9604,25600.0
2007-07-16 10:50:00,39.68,39.69,39.64,39.66,7000.0,26.9468,26.9536,26.9196,26.9332,7000.0
2007-07-16 10:55:00,39.68,39.74,39.67,39.74,17000.0,26.9468,26.9875,26.94,26.9875,17000.0
2007-07-16 11:00:00,39.72,39.73,39.65,39.65,17200.0,26.974,26.9808,26.9264,26.9264,17200.0
2007-07-16 11:05:00,39.65,39.68,39.64,39.66,4800.0,26.9264,26.9468,26.9196,26.9332,4800.0
2007-07-16 11:10:00,39.66,39.66,39.62,39.63,10400.0,26.9332,26.9332,26.9061,26.9128,10400.0
2007-07-16 11:15:00,39.63,39.68,39.63,39.66,7400.0,26.9128,26.9468,26.9128,26.9332,7400.0
2007-07-16 11:20:00,39.66,39.74,39.65,39.7,16000.0,26.9332,26.9875,26.9264,26.9604,16000.0
2007-07-16 11:25:00,39.71,39.71,39.63,39.63,12400.0,26.9672,26.9672,26.9128,26.9128,12400.0
2007-07-16 11:30:00,39.63,39.67,39.63,39.67,13000.0,26.9128,26.94,26.9128,26.94,13000.0
2007-07-16 11:35:00,39.68,39.69,39.64,39.64,10800.0,26.9468,26.9536,26.9196,26.9196,10800.0
2007-07-16 11:40:00,39.64,39.69,39.62,39.69,14800.0,26.9196,26.9536,26.9061,26.9536,14800.0
2007-07-16 11:45:00,39.68,39.71,39.68,39.68,18000.0,26.9468,26.9672,26.9468,26.9468,18000.0
2007-07-16 11:50:00,39.68,39.71,39.68,39.71,10000.0,26.9468,26.9672,26.9468,26.9672,10000.0
2007-07-16 11:55:00,39.71,39.72,39.69,39.71,7000.0,26.9672,26.974,26.9536,26.9672,7000.0
2007-07-16 12:00:00,39.71,39.73,39.71,39.71,6000.0,26.9672,26.9808,26.9672,26.9672,6000.0
2007-07-16 12:05:00,39.71,39.73,39.71,39.71,10400.0,26.9672,26.9808,26.9672,26.9672,10400.0
2007-07-16 12:10:00,39.71,39.72,39.7,39.7,5800.0,26.9672,26.974,26.9604,26.9604,5800.0
2007-07-16 12:15:00,39.7,39.74,39.69,39.69,13000.0,26.9604,26.9875,26.9536,26.9536,13000.0
2007-07-16 12:20:00,39.69,39.7,39.68,39.68,7800.0,26.9536,26.9604,26.9468,26.9468,7800.0
2007-07-16 12:25:00,39.68,39.7,39.68,39.68,3800.0,26.9468,26.9604,26.9468,26.9468,3800.0
2007-07-16 12:30:00,39.68,39.69,39.66,39.66,7200.0,26.9468,26.9536,26.9332,26.9332,7200.0
2007-07-16 12:35:00,39.66,39.66,39.61,39.62,21400.0,26.9332,26.9332,26.8993,26.9061,21400.0
2007-07-16 12:40:00,39.63,39.64,39.62,39.63,5400.0,26.9128,26.9196,26.9061,26.9128,5400.0
2007-07-16 12:45:00,39.63,39.66,39.63,39.66,7200.0,26.9128,26.9332,26.9128,26.9332,7200.0
2007-07-16 12:50:00,39.66,39.71,39.66,39.69,18200.0,26.9332,26.9672,26.9332,26.9536,18200.0
2007-07-16 12:55:00,39.7,39.71,39.68,39.68,6000.0,26.9604,26.9672,26.9468,26.9468,6000.0
2007-07-16 13:00:00,39.69,39.69,39.66,39.68,3800.0,26.9536,26.9536,26.9332,26.9468,3800.0
2007-07-16 13:05:00,39.68,39.69,39.6,39.6,15400.0,26.9468,26.9536,26.8925,26.8925,15400.0
2007-07-16 13:10:00,39.6,39.63,39.6,39.6,10000.0,26.8925,26.9128,26.8925,26.8925,10000.0
2007-07-16 13:15:00,39.6,39.62,39.59,39.59,6200.0,26.8925,26.9061,26.8857,26.8857,6200.0
2007-07-16 13:20:00,39.59,39.63,39.59,39.61,6200.0,26.8857,26.9128,26.8857,26.8993,6200.0
2007-07-16 13:25:00,39.6,39.63,39.6,39.62,5800.0,26.8925,26.9128,26.8925,26.9061,5800.0
2007-07-16 13:30:00,39.63,39.63,39.57,39.6,7000.0,26.9128,26.9128,26.8721,26.8925,7000.0
2007-07-16 13:35:00,39.58,39.58,39.56,39.56,13400.0,26.8789,26.8789,26.8653,26.8653,13400.0
2007-07-16 13:40:00,39.56,39.56,39.55,39.56,13600.0,26.8653,26.8653,26.8585,26.8653,13600.0
2007-07-16 13:45:00,39.57,39.57,39.56,39.56,6400.0,26.8721,26.8721,26.8653,26.8653,6400.0
2007-07-16 13:50:00,39.56,39.57,39.52,39.54,18000.0,26.8653,26.8721,26.8381,26.8517,18000.0
2007-07-16 13:55:00,39.53,39.57,39.5,39.53,15800.0,26.8449,26.8721,26.8246,26.8449,15800.0
2007-07-16 14:00:00,39.53,39.53,39.42,39.44,22200.0,26.8449,26.8449,26.7702,26.7838,22200.0
2007-07-16 14:05:00,39.46,39.58,39.46,39.58,16600.0,26.7974,26.8789,26.7974,26.8789,16600.0
2007-07-16 14:10:00,39.57,39.59,39.54,39.55,14000.0,26.8721,26.8857,26.8517,26.8585,14000.0
2007-07-16 14:15:00,39.55,39.55,39.41,39.42,13400.0,26.8585,26.8585,26.7634,26.7702,13400.0
2007-07-16 14:20:00,39.41,39.47,39.41,39.46,4000.0,26.7634,26.8042,26.7634,26.7974,4000.0
2007-07-16 14:25:00,39.47,39.51,39.46,39.49,3800.0,26.8042,26.8314,26.7974,26.8178,3800.0
2007-07-16 14:30:00,39.49,39.51,39.47,39.49,6000.0,26.8178,26.8314,26.8042,26.8178,6000.0
2007-07-16 14:35:00,39.5,39.52,39.47,39.48,8400.0,26.8246,26.8381,26.8042,26.811,8400.0
2007-07-16 14:40:00,39.48,39.54,39.48,39.52,8200.0,26.811,26.8517,26.811,26.8381,8200.0
2007-07-16 14:45:00,39.53,39.53,39.51,39.52,5000.0,26.8449,26.8449,26.8314,26.8381,5000.0
2007-07-16 14:50:00,39.51,39.52,39.49,39.5,11400.0,26.8314,26.8381,26.8178,26.8246,11400.0
2007-07-16 14:55:00,39.5,39.5,39.46,39.5,15000.0,26.8246,26.8246,26.7974,26.8246,15000.0
2007-07-16 15:00:00,39.49,39.5,39.46,39.47,7400.0,26.8178,26.8246,26.7974,26.8042,7400.0
2007-07-16 15:05:00,39.47,39.49,39.46,39.49,13400.0,26.8042,26.8178,26.7974,26.8178,13400.0
2007-07-16 15:10:00,39.5,39.52,39.49,39.5,9400.0,26.8246,26.8381,26.8178,26.8246,9400.0
2007-07-16 15:15:00,39.5,39.53,39.5,39.52,8200.0,26.8246,26.8449,26.8246,26.8381,8200.0
2007-07-16 15:20:00,39.52,39.55,39.51,39.52,11000.0,26.8381,26.8585,26.8314,26.8381,11000.0
2007-07-16 15:25:00,39.52,39.55,39.52,39.52,11000.0,26.8381,26.8585,26.8381,26.8381,11000.0
2007-07-16 15:30:00,39.52,39.54,39.49,39.51,22000.0,26.8381,26.8517,26.8178,26.8314,22000.0
2007-07-16 15:35:00,39.5,39.5,39.44,39.45,17600.0,26.8246,26.8246,26.7838,26.7906,17600.0
2007-07-16 15:40:00,39.45,39.46,39.41,39.43,24200.0,26.7906,26.7974,26.7634,26.777,24200.0
2007-07-16 15:45:00,39.44,39.47,39.42,39.44,16400.0,26.7838,26.8042,26.7702,26.7838,16400.0
2007-07-16 15:50:00,39.44,39.46,39.41,39.42,39000.0,26.7838,26.7974,26.7634,26.7702,39000.0
2007-07-16 15:55:00,39.42,39.42,39.35,39.38,81600.0,26.7702,26.7702,26.7227,26.7431,81600.0
2007-07-17 09:30:00,39.63,39.75,39.58,39.74,84400.0,26.9128,26.9943,26.8789,26.9875,84400.0
2007-07-17 09:35:00,39.74,39.9,39.72,39.9,33000.0,26.9875,27.0962,26.974,27.0962,33000.0
2007-07-17 09:40:00,39.88,39.97,39.8,39.94,44400.0,27.0826,27.1437,27.0283,27.1234,44400.0
2007-07-17 09:45:00,39.93,39.98,39.88,39.93,57400.0,27.1166,27.1505,27.0826,27.1166,57400.0
2007-07-17 09:50:00,39.92,39.95,39.85,39.85,37200.0,27.1098,27.1302,27.0622,27.0622,37200.0
2007-07-17 09:55:00,39.85,39.85,39.75,39.75,17800.0,27.0622,27.0622,26.9943,26.9943,17800.0
2007-07-17 10:00:00,39.76,39.77,39.65,39.72,22400.0,27.0011,27.0079,26.9264,26.974,22400.0
2007-07-17 10:05:00,39.72,39.76,39.72,39.74,28600.0,26.974,27.0011,26.974,26.9875,28600.0
2007-07-17 10:10:00,39.74,39.74,39.61,39.63,27400.0,26.9875,26.9875,26.8993,26.9128,27400.0
2007-07-17 10:15:00,39.63,39.69,39.62,39.67,26200.0,26.9128,26.9536,26.9061,26.94,26200.0
2007-07-17 10:20:00,39.67,39.69,39.61,39.69,23200.0,26.94,26.9536,26.8993,26.9536,23200.0
2007-07-17 10:25:00,39.68,39.71,39.63,39.68,28800.0,26.9468,26.9672,26.9128,26.9468,28800.0
2007-07-17 10:30:00,39.67,39.7,39.65,39.66,13600.0,26.94,26.9604,26.9264,26.9332,13600.0
2007-07-17 10:35:00,39.66,39.69,39.62,39.63,15000.0,26.9332,26.9536,26.9061,26.9128,15000.0
2007-07-17 10:40:00,39.63,39.66,39.61,39.66,26800.0,26.9128,26.9332,26.8993,26.9332,26800.0
2007-07-17 10:45:00,39.67,39.73,39.66,39.73,21200.0,26.94,26.9808,26.9332,26.9808,21200.0
2007-07-17 10:50:00,39.73,39.74,39.71,39.73,21200.0,26.9808,26.9875,26.9672,26.9808,21200.0
2007-07-17 10:55:00,39.74,39.85,39.74,39.8,38400.0,26.9875,27.0622,26.9875,27.0283,38400.0
2007-07-17 11:00:00,39.8,39.87,39.78,39.87,29000.0,27.0283,27.0758,27.0147,27.0758,29000.0
2007-07-17 11:05:00,39.87,39.92,39.85,39.92,16600.0,27.0758,27.1098,27.0622,27.1098,16600.0
2007-07-17 11:10:00,39.92,39.95,39.86,39.91,17200.0,27.1098,27.1302,27.069,27.103,17200.0
2007-07-17 11:15:00,39.91,39.91,39.85,39.9,8600.0,27.103,27.103,27.0622,27.0962,8600.0
2007-07-17 11:20:00,39.88,39.94,39.85,39.89,23600.0,27.0826,27.1234,27.0622,27.0894,23600.0
2007-07-17 11:25:00,39.91,39.93,39.88,39.89,15800.0,27.103,27.1166,27.0826,27.0894,15800.0
2007-07-17 11:30:00,39.9,39.95,39.88,39.93,9000.0,27.0962,27.1302,27.0826,27.1166,9000.0
2007-07-17 11:35:00,39.93,39.95,39.9,39.93,16400.0,27.1166,27.1302,27.0962,27.1166,16400.0
2007-07-17 11:40:00,39.92,39.95,39.92,39.94,5600.0,27.1098,27.1302,27.1098,27.1234,5600.0
2007-07-17 11:45:00,39.94,39.98,39.94,39.94,20400.0,27.1234,27.1505,27.1234,27.1234,20400.0
2007-07-17 11:50:00,39.93,39.97,39.92,39.96,10800.0,27.1166,27.1437,27.1098,27.1369,10800.0
2007-07-17 11:55:00,39.95,39.98,39.93,39.97,9200.0,27.1302,27.1505,27.1166,27.1437,9200.0
2007-07-17 12:00:00,39.97,39.98,39.93,39.96,19400.0,27.1437,27.1505,27.1166,27.1369,19400.0
2007-07-17 12:05:00,39.96,39.99,39.94,39.98,16200.0,27.1369,27.1573,27.1234,27.1505,16200.0
2007-07-17 12:10:00,39.98,39.98,39.94,39.95,10200.0,27.1505,27.1505,27.1234,27.1302,10200.0
2007-07-17 12:15:00,39.94,39.97,39.93,39.95,23800.0,27.1234,27.1437,27.1166,27.1302,23800.0
2007-07-17 12:20:00,39.95,39.96,39.92,39.95,14200.0,27.1302,27.1369,27.1098,27.1302,14200.0
2007-07-17 12:25:00,39.95,39.96,39.94,39.94,18000.0,27.1302,27.1369,27.1234,27.1234,18000.0
2007-07-17 12:30:00,39.95,39.95,39.9,39.9,21200.0,27.1302,27.1302,27.0962,27.0962,21200.0
2007-07-17 12:35:00,39.9,39.91,39.85,39.87,33000.0,27.0962,27.103,27.0622,27.0758,33000.0
2007-07-17 12:40:00,39.86,39.94,39.86,39.94,15600.0,27.069,27.1234,27.069,27.1234,15600.0
2007-07-17 12:45:00,39.94,39.96,39.93,39.95,27200.0,27.1234,27.1369,27.1166,27.1302,27200.0
2007-07-17 12:50:00,39.95,39.95,39.91,39.94,17800.0,27.1302,27.1302,27.103,27.1234,17800.0
2007-07-17 12:55:00,39.94,39.95,39.92,39.93,9400.0,27.1234,27.1302,27.1098,27.1166,9400.0
2007-07-17 13:00:00,39.92,39.93,39.86,39.91,18400.0,27.1098,27.1166,27.069,27.103,18400.0
2007-07-17 13:05:00,39.91,39.92,39.85,39.85,12200.0,27.103,27.1098,27.0622,27.0622,12200.0
2007-07-17 13:10:00,39.88,39.91,39.86,39.87,4800.0,27.0826,27.103,27.069,27.0758,4800.0
2007-07-17 13:15:00,39.88,39.88,39.85,39.88,4000.0,27.0826,27.0826,27.0622,27.0826,4000.0
2007-07-17 13:20:00,39.87,39.88,39.87,39.88,4600.0,27.0758,27.0826,27.0758,27.0826,4600.0
2007-07-17 13:25:00,39.88,39.92,39.88,39.89,19200.0,27.0826,27.1098,27.0826,27.0894,19200.0
2007-07-17 13:30:00,39.91,39.93,39.9,39.93,11000.0,27.103,27.1166,27.0962,27.1166,11000.0
2007-07-17 13:35:00,39.94,39.99,39.92,39.99,13600.0,27.1234,27.1573,27.1098,27.1573,13600.0
2007-07-17 13:40:00,39.99,39.99,39.96,39.96,11800.0,27.1573,27.1573,27.1369,27.1369,11800.0
2007-07-17 13:45:00,39.97,39.99,39.97,39.99,13600.0,27.1437,27.1573,27.1437,27.1573,13600.0
2007-07-17 13:50:00,39.99,39.99,39.96,39.99,21800.0,27.1573,27.1573,27.1369,27.1573,21800.0
2007-07-17 13:55:00,39.98,39.99,39.95,39.99,14400.0,27.1505,27.1573,27.1302,27.1573,14400.0
2007-07-17 14:00:00,39.97,39.99,39.95,39.99,14800.0,27.1437,27.1573,27.1302,27.1573,14800.0
2007-07-17 14:05:00,39.99,40.0,39.98,39.98,36600.0,27.1573,27.1641,27.1505,27.1505,36600.0
2007-07-17 14:10:00,39.97,39.99,39.97,39.99,41600.0,27.1437,27.1573,27.1437,27.1573,41600.0
2007-07-17 14:15:00,39.99,39.99,39.98,39.99,20600.0,27.1573,27.1573,27.1505,27.1573,20600.0
2007-07-17 14:20:00,39.99,39.99,39.98,39.99,7800.0,27.1573,27.1573,27.1505,27.1573,7800.0
2007-07-17 14:25:00,39.99,39.99,39.98,39.99,29400.0,27.1573,27.1573,27.1505,27.1573,29400.0
2007-07-17 14:30:00,39.99,40.0,39.98,39.99,36000.0,27.1573,27.1641,27.1505,27.1573,36000.0
2007-07-17 14:35:00,39.99,40.0,39.99,39.99,15000.0,27.1573,27.1641,27.1573,27.1573,15000.0
2007-07-17 14:40:00,39.99,40.02,39.88,39.94,234600.0,27.1573,27.1777,27.0826,27.1234,234600.0
2007-07-17 14:45:00,39.94,39.99,39.88,39.91,69400.0,27.1234,27.1573,27.0826,27.103,69400.0
2007-07-17 14:50:00,39.91,39.95,39.91,39.94,30200.0,27.103,27.1302,27.103,27.1234,30200.0
2007-07-17 14:55:00,39.94,39.95,39.94,39.95,8600.0,27.1234,27.1302,27.1234,27.1302,8600.0
2007-07-17 15:00:00,39.95,39.95,39.9,39.9,16600.0,27.1302,27.1302,27.0962,27.0962,16600.0
2007-07-17 15:05:00,39.89,39.95,39.87,39.94,38400.0,27.0894,27.1302,27.0758,27.1234,38400.0
2007-07-17 15:10:00,39.94,39.98,39.94,39.98,34200.0,27.1234,27.1505,27.1234,27.1505,34200.0
2007-07-17 15:15:00,39.99,40.07,39.98,40.04,88000.0,27.1573,27.2117,27.1505,27.1913,88000.0
2007-07-17 15:20:00,40.04,40.1,40.03,40.07,56200.0,27.1913,27.232,27.1845,27.2117,56200.0
2007-07-17 15:25:00,40.07,40.16,40.05,40.16,87000.0,27.2117,27.2728,27.1981,27.2728,87000.0
2007-07-17 15:30:00,40.15,40.16,40.12,40.12,67400.0,27.266,27.2728,27.2456,27.2456,67400.0
2007-07-17 15:35:00,40.12,40.2,40.11,40.2,81800.0,27.2456,27.2999,27.2388,27.2999,81800.0
2007-07-17 15:40:00,40.2,40.25,40.15,40.23,123400.0,27.2999,27.3339,27.266,27.3203,123400.0
2007-07-17 15:45:00,40.23,40.3,40.23,40.26,92800.0,27.3203,27.3678,27.3203,27.3407,92800.0
2007-07-17 15:50:00,40.26,40.31,40.22,40.3,174000.0,27.3407,27.3746,27.3135,27.3678,174000.0
2007-07-17 15:55:00,40.3,40.31,40.27,40.27,108200.0,27.3678,27.3746,27.3475,27.3475,108200.0
2007-07-18 09:30:00,39.81,39.95,39.61,39.61,88600.0,27.0351,27.1302,26.8993,26.8993,88600.0
2007-07-18 09:35:00,39.61,39.63,39.53,39.53,50600.0,26.8993,26.9128,26.8449,26.8449,50600.0
2007-07-18 09:40:00,39.54,39.57,39.35,39.38,75000.0,26.8517,26.8721,26.7227,26.7431,75000.0
2007-07-18 09:45:00,39.36,39.59,39.35,39.57,72200.0,26.7295,26.8857,26.7227,26.8721,72200.0
2007-07-18 09:50:00,39.55,39.74,39.51,39.73,56800.0,26.8585,26.9875,26.8314,26.9808,56800.0
2007-07-18 09:55:00,39.73,39.83,39.72,39.74,38600.0,26.9808,27.0487,26.974,26.9875,38600.0
2007-07-18 10:00:00,39.73,39.87,39.71,39.73,38000.0,26.9808,27.0758,26.9672,26.9808,38000.0
2007-07-18 10:05:00,39.72,39.9,39.72,39.74,55400.0,26.974,27.0962,26.974,26.9875,55400.0
2007-07-18 10:10:00,39.74,39.77,39.54,39.58,27400.0,26.9875,27.0079,26.8517,26.8789,27400.0
2007-07-18 10:15:00,39.56,39.58,39.49,39.55,19600.0,26.8653,26.8789,26.8178,26.8585,19600.0
2007-07-18 10:20:00,39.56,39.59,39.49,39.51,15600.0,26.8653,26.8857,26.8178,26.8314,15600.0
2007-07-18 10:25:00,39.53,39.65,39.53,39.62,18200.0,26.8449,26.9264,26.8449,26.9061,18200.0
2007-07-18 10:30:00,39.62,39.63,39.52,39.61,26000.0,26.9061,26.9128,26.8381,26.8993,26000.0
2007-07-18 10:35:00,39.64,39.78,39.62,39.77,28800.0,26.9196,27.0147,26.9061,27.0079,28800.0
2007-07-18 10:40:00,39.77,39.77,39.71,39.71,9200.0,27.0079,27.0079,26.9672,26.9672,9200.0
2007-07-18 10:45:00,39.73,39.73,39.56,39.63,30600.0,26.9808,26.9808,26.8653,26.9128,30600.0
2007-07-18 10:50:00,39.65,39.68,39.58,39.63,23200.0,26.9264,26.9468,26.8789,26.9128,23200.0
2007-07-18 10:55:00,39.63,39.73,39.63,39.73,15400.0,26.9128,26.9808,26.9128,26.9808,15400.0
2007-07-18 11:00:00,39.73,39.78,39.71,39.76,12000.0,26.9808,27.0147,26.9672,27.0011,12000.0
2007-07-18 11:05:00,39.76,39.83,39.76,39.8,21200.0,27.0011,27.0487,27.0011,27.0283,21200.0
2007-07-18 11:10:00,39.81,39.87,39.79,39.84,20200.0,27.0351,27.0758,27.0215,27.0555,20200.0
2007-07-18 11:15:00,39.84,39.85,39.77,39.77,17000.0,27.0555,27.0622,27.0079,27.0079,17000.0
2007-07-18 11:20:00,39.77,39.8,39.68,39.68,16200.0,27.0079,27.0283,26.9468,26.9468,16200.0
2007-07-18 11:25:00,39.68,39.68,39.59,39.6,23000.0,26.9468,26.9468,26.8857,26.8925,23000.0
2007-07-18 11:30:00,39.6,39.62,39.52,39.52,34800.0,26.8925,26.9061,26.8381,26.8381,34800.0
2007-07-18 11:35:00,39.52,39.6,39.5,39.57,32200.0,26.8381,26.8925,26.8246,26.8721,32200.0
2007-07-18 11:40:00,39.57,39.65,39.56,39.65,20200.0,26.8721,26.9264,26.8653,26.9264,20200.0
2007-07-18 11:45:00,39.65,39.65,39.52,39.52,16200.0,26.9264,26.9264,26.8381,26.8381,16200.0
2007-07-18 11:50:00,39.52,39.54,39.49,39.49,17400.0,26.8381,26.8517,26.8178,26.8178,17400.0
2007-07-18 11:55:00,39.49,39.56,39.49,39.56,16200.0,26.8178,26.8653,26.8178,26.8653,16200.0
2007-07-18 12:00:00,39.56,39.69,39.56,39.69,30400.0,26.8653,26.9536,26.8653,26.9536,30400.0
2007-07-18 12:05:00,39.69,39.75,39.69,39.74,24000.0,26.9536,26.9943,26.9536,26.9875,24000.0
2007-07-18 12:10:00,39.74,39.81,39.74,39.8,16400.0,26.9875,27.0351,26.9875,27.0283,16400.0
2007-07-18 12:15:00,39.79,39.83,39.77,39.82,50400.0,27.0215,27.0487,27.0079,27.0419,50400.0
2007-07-18 12:20:00,39.82,39.87,39.81,39.83,32800.0,27.0419,27.0758,27.0351,27.0487,32800.0
2007-07-18 12:25:00,39.83,39.9,39.83,39.87,18600.0,27.0487,27.0962,27.0487,27.0758,18600.0
2007-07-18 12:30:00,39.87,39.94,39.85,39.91,23600.0,27.0758,27.1234,27.0622,27.103,23600.0
2007-07-18 12:35:00,39.93,39.93,39.87,39.91,14600.0,27.1166,27.1166,27.0758,27.103,14600.0
2007-07-18 12:40:00,39.91,39.95,39.87,39.94,28200.0,27.103,27.1302,27.0758,27.1234,28200.0
2007-07-18 12:45:00,39.94,40.0,39.93,39.99,30000.0,27.1234,27.1641,27.1166,27.1573,30000.0
2007-07-18 12:50:00,40.0,40.03,39.93,39.95,23200.0,27.1641,27.1845,27.1166,27.1302,23200.0
2007-07-18 12:55:00,39.94,39.94,39.87,39.87,11000.0,27.1234,27.1234,27.0758,27.0758,11000.0
2007-07-18 13:00:00,39.88,39.89,39.83,39.83,21600.0,27.0826,27.0894,27.0487,27.0487,21600.0
2007-07-18 13:05:00,39.85,39.87,39.83,39.83,16000.0,27.0622,27.0758,27.0487,27.0487,16000.0
2007-07-18 13:10:00,39.83,39.86,39.82,39.85,23400.0,27.0487,27.069,27.0419,27.0622,23400.0
2007-07-18 13:15:00,39.85,39.85,39.83,39.83,3000.0,27.0622,27.0622,27.0487,27.0487,3000.0
2007-07-18 13:20:00,39.83,39.85,39.82,39.84,24400.0,27.0487,27.0622,27.0419,27.0555,24400.0
2007-07-18 13:25:00,39.85,39.85,39.83,39.83,13400.0,27.0622,27.0622,27.0487,27.0487,13400.0
2007-07-18 13:30:00,39.84,39.85,39.83,39.83,10000.0,27.0555,27.0622,27.0487,27.0487,10000.0
2007-07-18 13:35:00,39.84,39.88,39.83,39.86,18200.0,27.0555,27.0826,27.0487,27.069,18200.0
2007-07-18 13:40:00,39.86,39.91,39.84,39.89,19800.0,27.069,27.103,27.0555,27.0894,19800.0
2007-07-18 13:45:00,39.88,39.91,39.85,39.85,6600.0,27.0826,27.103,27.0622,27.0622,6600.0
2007-07-18 13:50:00,39.86,39.87,39.8,39.84,40800.0,27.069,27.0758,27.0283,27.0555,40800.0
2007-07-18 13:55:00,39.84,39.98,39.83,39.97,45200.0,27.0555,27.1505,27.0487,27.1437,45200.0
2007-07-18 14:00:00,39.97,40.01,39.93,39.95,28800.0,27.1437,27.1709,27.1166,27.1302,28800.0
2007-07-18 14:05:00,39.94,39.96,39.86,39.86,15400.0,27.1234,27.1369,27.069,27.069,15400.0
2007-07-18 14:10:00,39.86,39.91,39.83,39.83,24000.0,27.069,27.103,27.0487,27.0487,24000.0
2007-07-18 14:15:00,39.83,39.84,39.76,39.77,33600.0,27.0487,27.0555,27.0011,27.0079,33600.0
2007-07-18 14:20:00,39.77,39.78,39.74,39.77,29200.0,27.0079,27.0147,26.9875,27.0079,29200.0
2007-07-18 14:25:00,39.76,39.78,39.75,39.76,17000.0,27.0011,27.0147,26.9943,27.0011,17000.0
2007-07-18 14:30:00,39.76,39.78,39.76,39.78,10600.0,27.0011,27.0147,27.0011,27.0147,10600.0
2007-07-18 14:35:00,39.79,39.82,39.77,39.79,35400.0,27.0215,27.0419,27.0079,27.0215,35400.0
2007-07-18 14:40:00,39.79,39.8,39.75,39.77,16800.0,27.0215,27.0283,26.9943,27.0079,16800.0
2007-07-18 14:45:00,39.77,39.81,39.76,39.78,23800.0,27.0079,27.0351,27.0011,27.0147,23800.0
2007-07-18 14:50:00,39.79,39.85,39.78,39.82,31200.0,27.0215,27.0622,27.0147,27.0419,31200.0
2007-07-18 14:55:00,39.81,39.82,39.77,39.79,21600.0,27.0351,27.0419,27.0079,27.0215,21600.0
2007-07-18 15:00:00,39.79,39.81,39.76,39.77,28800.0,27.0215,27.0351,27.0011,27.0079,28800.0
2007-07-18 15:05:00,39.79,39.83,39.77,39.8,20000.0,27.0215,27.0487,27.0079,27.0283,20000.0
2007-07-18 15:10:00,39.81,39.81,39.75,39.76,35000.0,27.0351,27.0351,26.9943,27.0011,35000.0
2007-07-18 15:15:00,39.77,39.82,39.76,39.82,36000.0,27.0079,27.0419,27.0011,27.0419,36000.0
2007-07-18 15:20:00,39.82,39.85,39.79,39.83,32800.0,27.0419,27.0622,27.0215,27.0487,32800.0
2007-07-18 15:25:00,39.84,39.88,39.81,39.81,24600.0,27.0555,27.0826,27.0351,27.0351,24600.0
2007-07-18 15:30:00,39.81,39.87,39.78,39.86,40000.0,27.0351,27.0758,27.0147,27.069,40000.0
2007-07-18 15:35:00,39.86,40.0,39.86,39.95,45000.0,27.069,27.1641,27.069,27.1302,45000.0
2007-07-18 15:40:00,39.96,40.0,39.9,39.96,67200.0,27.1369,27.1641,27.0962,27.1369,67200.0
2007-07-18 15:45:00,39.98,40.17,39.95,40.16,63400.0,27.1505,27.2796,27.1302,27.2728,63400.0
2007-07-18 15:50:00,40.16,40.3,40.09,40.28,156800.0,27.2728,27.3678,27.2252,27.3543,156800.0
2007-07-18 15:55:00,40.28,40.3,40.13,40.17,162200.0,27.3543,27.3678,27.2524,27.2796,162200.0
2007-07-19 09:30:00,38.83,40.02,38.82,39.38,138200.0,26.3696,27.1777,26.3628,26.7431,138200.0
2007-07-19 09:35:00,39.35,39.4,39.17,39.26,60600.0,26.7227,26.7567,26.6005,26.6616,60600.0
2007-07-19 09:40:00,39.21,39.23,39.04,39.15,58000.0,26.6276,26.6412,26.5122,26.5869,58000.0
2007-07-19 09:45:00,39.15,39.26,39.08,39.22,238000.0,26.5869,26.6616,26.5393,26.6344,238000.0
2007-07-19 09:50:00,39.23,39.37,39.2,39.35,49000.0,26.6412,26.7363,26.6208,26.7227,49000.0
2007-07-19 09:55:00,39.37,39.55,39.35,39.46,101200.0,26.7363,26.8585,26.7227,26.7974,101200.0
2007-07-19 10:00:00,39.46,39.48,39.33,39.42,55000.0,26.7974,26.811,26.7091,26.7702,55000.0
2007-07-19 10:05:00,39.43,39.48,39.32,39.38,42200.0,26.777,26.811,26.7023,26.7431,42200.0
2007-07-19 10:10:00,39.39,39.56,39.33,39.5,145200.0,26.7499,26.8653,26.7091,26.8246,145200.0
2007-07-19 10:15:00,39.54,39.65,39.52,39.64,23600.0,26.8517,26.9264,26.8381,26.9196,23600.0
2007-07-19 10:20:00,39.64,39.7,39.62,39.67,25200.0,26.9196,26.9604,26.9061,26.94,25200.0
2007-07-19 10:25:00,39.66,39.73,39.64,39.64,21600.0,26.9332,26.9808,26.9196,26.9196,21600.0
2007-07-19 10:30:00,39.65,39.67,39.59,39.64,21800.0,26.9264,26.94,26.8857,26.9196,21800.0
2007-07-19 10:35:00,39.63,39.63,39.5,39.52,25000.0,26.9128,26.9128,26.8246,26.8381,25000.0
2007-07-19 10:40:00,39.52,39.56,39.51,39.56,12400.0,26.8381,26.8653,26.8314,26.8653,12400.0
2007-07-19 10:45:00,39.53,39.54,39.47,39.52,28400.0,26.8449,26.8517,26.8042,26.8381,28400.0
2007-07-19 10:50:00,39.52,39.54,39.5,39.52,9000.0,26.8381,26.8517,26.8246,26.8381,9000.0
2007-07-19 10:55:00,39.52,39.55,39.47,39.54,31000.0,26.8381,26.8585,26.8042,26.8517,31000.0
2007-07-19 11:00:00,39.54,39.66,39.54,39.62,84800.0,26.8517,26.9332,26.8517,26.9061,84800.0
2007-07-19 11:05:00,39.62,39.62,39.55,39.59,20800.0,26.9061,26.9061,26.8585,26.8857,20800.0
2007-07-19 11:10:00,39.58,39.59,39.55,39.57,22800.0,26.8789,26.8857,26.8585,26.8721,22800.0
2007-07-19 11:15:00,39.54,39.58,39.54,39.57,27200.0,26.8517,26.8789,26.8517,26.8721,27200.0
2007-07-19 11:20:00,39.57,39.62,39.54,39.55,29200.0,26.8721,26.9061,26.8517,26.8585,29200.0
2007-07-19 11:25:00,39.55,39.58,39.54,39.55,24400.0,26.8585,26.8789,26.8517,26.8585,24400.0
2007-07-19 11:30:00,39.54,39.6,39.54,39.6,33200.0,26.8517,26.8925,26.8517,26.8925,33200.0
2007-07-19 11:35:00,39.6,40.11,39.58,39.89,180600.0,26.8925,27.2388,26.8789,27.0894,180600.0
2007-07-19 11:40:00,39.89,39.99,39.75,39.99,77200.0,27.0894,27.1573,26.9943,27.1573,77200.0
2007-07-19 11:45:00,39.98,40.38,39.95,40.3,448200.0,27.1505,27.4222,27.1302,27.3678,448200.0
2007-07-19 11:50:00,40.29,40.35,40.21,40.25,239200.0,27.3611,27.4018,27.3067,27.3339,239200.0
2007-07-19 11:55:00,40.25,40.34,40.24,40.29,72200.0,27.3339,27.395,27.3271,27.3611,72200.0
2007-07-19 12:00:00,40.32,40.48,40.29,40.41,58800.0,27.3814,27.4901,27.3611,27.4425,58800.0
2007-07-19 12:05:00,40.41,40.42,40.29,40.4,58800.0,27.4425,27.4493,27.3611,27.4358,58800.0
2007-07-19 12:10:00,40.4,40.43,40.35,40.4,28600.0,27.4358,27.4561,27.4018,27.4358,28600.0
2007-07-19 12:15:00,40.4,40.42,40.39,40.42,23800.0,27.4358,27.4493,27.429,27.4493,23800.0
2007-07-19 12:20:00,40.42,40.46,40.3,40.43,42800.0,27.4493,27.4765,27.3678,27.4561,42800.0
2007-07-19 12:25:00,40.41,40.45,40.41,40.42,46800.0,27.4425,27.4697,27.4425,27.4493,46800.0
2007-07-19 12:30:00,40.42,40.54,40.33,40.49,54200.0,27.4493,27.5308,27.3882,27.4969,54200.0
2007-07-19 12:35:00,40.49,40.52,40.41,40.51,69000.0,27.4969,27.5172,27.4425,27.5105,69000.0
2007-07-19 12:40:00,40.5,40.52,40.47,40.49,29200.0,27.5037,27.5172,27.4833,27.4969,29200.0
2007-07-19 12:45:00,40.5,40.67,40.49,40.63,45800.0,27.5037,27.6191,27.4969,27.5919,45800.0
2007-07-19 12:50:00,40.63,40.71,40.55,40.55,31400.0,27.5919,27.6463,27.5376,27.5376,31400.0
2007-07-19 12:55:00,40.57,40.68,40.56,40.68,16400.0,27.5512,27.6259,27.5444,27.6259,16400.0
2007-07-19 13:00:00,40.67,40.68,40.5,40.63,72800.0,27.6191,27.6259,27.5037,27.5919,72800.0
2007-07-19 13:05:00,40.62,40.63,40.56,40.6,26800.0,27.5852,27.5919,27.5444,27.5716,26800.0
2007-07-19 13:10:00,40.6,40.66,40.6,40.64,16800.0,27.5716,27.6123,27.5716,27.5987,16800.0
2007-07-19 13:15:00,40.65,40.66,40.62,40.62,53200.0,27.6055,27.6123,27.5852,27.5852,53200.0
2007-07-19 13:20:00,40.6,40.62,40.53,40.56,47000.0,27.5716,27.5852,27.524,27.5444,47000.0
2007-07-19 13:25:00,40.56,40.56,40.46,40.5,56600.0,27.5444,27.5444,27.4765,27.5037,56600.0
2007-07-19 13:30:00,40.52,40.52,40.48,40.49,32600.0,27.5172,27.5172,27.4901,27.4969,32600.0
2007-07-19 13:35:00,40.49,40.49,40.36,40.37,29600.0,27.4969,27.4969,27.4086,27.4154,29600.0
2007-07-19 13:40:00,40.37,40.4,40.34,40.35,48400.0,27.4154,27.4358,27.395,27.4018,48400.0
2007-07-19 13:45:00,40.35,40.37,40.24,40.29,94800.0,27.4018,27.4154,27.3271,27.3611,94800.0
2007-07-19 13:50:00,40.3,40.35,40.28,40.31,26000.0,27.3678,27.4018,27.3543,27.3746,26000.0
2007-07-19 13:55:00,40.3,40.48,40.3,40.47,92200.0,27.3678,27.4901,27.3678,27.4833,92200.0
2007-07-19 14:00:00,40.46,40.54,40.43,40.52,98200.0,27.4765,27.5308,27.4561,27.5172,98200.0
2007-07-19 14:05:00,40.52,40.56,40.49,40.52,84600.0,27.5172,27.5444,27.4969,27.5172,84600.0
2007-07-19 14:10:00,40.52,40.54,40.47,40.5,60400.0,27.5172,27.5308,27.4833,27.5037,60400.0
2007-07-19 14:15:00,40.51,40.53,40.48,40.52,46800.0,27.5105,27.524,27.4901,27.5172,46800.0
2007-07-19 14:20:00,40.51,40.52,40.45,40.48,46800.0,27.5105,27.5172,27.4697,27.4901,46800.0
2007-07-19 14:25:00,40.48,40.5,40.46,40.46,20000.0,27.4901,27.5037,27.4765,27.4765,20000.0
2007-07-19 14:30:00,40.47,40.5,40.4,40.4,38200.0,27.4833,27.5037,27.4358,27.4358,38200.0
2007-07-19 14:35:00,40.4,40.47,40.38,40.46,38000.0,27.4358,27.4833,27.4222,27.4765,38000.0
2007-07-19 14:40:00,40.46,40.48,40.45,40.45,155400.0,27.4765,27.4901,27.4697,27.4697,155400.0
2007-07-19 14:45:00,40.47,40.48,40.4,40.48,13600.0,27.4833,27.4901,27.4358,27.4901,13600.0
2007-07-19 14:50:00,40.46,40.46,40.38,40.39,10000.0,27.4765,27.4765,27.4222,27.429,10000.0
2007-07-19 14:55:00,40.39,40.4,40.34,40.4,11400.0,27.429,27.4358,27.395,27.4358,11400.0
2007-07-19 15:00:00,40.4,40.42,40.31,40.35,41000.0,27.4358,27.4493,27.3746,27.4018,41000.0
2007-07-19 15:05:00,40.36,40.44,40.35,40.44,26800.0,27.4086,27.4629,27.4018,27.4629,26800.0
2007-07-19 15:10:00,40.43,40.44,40.38,40.4,23800.0,27.4561,27.4629,27.4222,27.4358,23800.0
2007-07-19 15:15:00,40.38,40.38,40.27,40.31,68800.0,27.4222,27.4222,27.3475,27.3746,68800.0
2007-07-19 15:20:00,40.31,40.33,40.3,40.32,46000.0,27.3746,27.3882,27.3678,27.3814,46000.0
2007-07-19 15:25:00,40.33,40.35,40.29,40.32,35400.0,27.3882,27.4018,27.3611,27.3814,35400.0
2007-07-19 15:30:00,40.32,40.33,40.27,40.29,39000.0,27.3814,27.3882,27.3475,27.3611,39000.0
2007-07-19 15:35:00,40.31,40.32,40.29,40.31,42600.0,27.3746,27.3814,27.3611,27.3746,42600.0
2007-07-19 15:40:00,40.31,40.33,40.24,40.29,55200.0,27.3746,27.3882,27.3271,27.3611,55200.0
2007-07-19 15:45:00,40.29,40.31,40.25,40.27,24200.0,27.3611,27.3746,27.3339,27.3475,24200.0
2007-07-19 15:50:00,40.27,40.32,40.26,40.27,55000.0,27.3475,27.3814,27.3407,27.3475,55000.0
2007-07-19 15:55:00,40.27,40.32,40.23,40.25,86800.0,27.3475,27.3814,27.3203,27.3339,86800.0
2007-07-20 09:30:00,40.66,40.66,40.66,40.66,0.0,27.6123,27.6123,27.6123,27.6123,0.0
2007-07-20 09:35:00,40.63,40.73,40.35,40.45,604200.0,27.5919,27.6599,27.4018,27.4697,604200.0
2007-07-20 09:40:00,40.48,40.52,40.31,40.31,102000.0,27.4901,27.5172,27.3746,27.3746,102000.0
2007-07-20 09:45:00,40.31,40.32,40.01,40.02,96000.0,27.3746,27.3814,27.1709,27.1777,96000.0
2007-07-20 09:50:00,40.03,40.16,39.97,40.08,119800.0,27.1845,27.2728,27.1437,27.2184,119800.0
2007-07-20 09:55:00,40.11,40.24,40.01,40.24,115400.0,27.2388,27.3271,27.1709,27.3271,115400.0
2007-07-20 10:00:00,40.23,40.23,40.09,40.14,98600.0,27.3203,27.3203,27.2252,27.2592,98600.0
2007-07-20 10:05:00,40.15,40.27,40.11,40.27,63400.0,27.266,27.3475,27.2388,27.3475,63400.0
2007-07-20 10:10:00,40.27,40.41,40.21,40.4,52600.0,27.3475,27.4425,27.3067,27.4358,52600.0
2007-07-20 10:15:00,40.42,40.53,40.39,40.48,119800.0,27.4493,27.524,27.429,27.4901,119800.0
2007-07-20 10:20:00,40.48,40.58,40.44,40.55,69200.0,27.4901,27.558,27.4629,27.5376,69200.0
2007-07-20 10:25:00,40.55,40.57,40.48,40.51,56600.0,27.5376,27.5512,27.4901,27.5105,56600.0
2007-07-20 10:30:00,40.54,40.55,40.42,40.42,41200.0,27.5308,27.5376,27.4493,27.4493,41200.0
2007-07-20 10:35:00,40.42,40.52,40.37,40.45,56600.0,27.4493,27.5172,27.4154,27.4697,56600.0
2007-07-20 10:40:00,40.43,40.54,40.43,40.49,55200.0,27.4561,27.5308,27.4561,27.4969,55200.0
2007-07-20 10:45:00,40.49,40.49,40.29,40.35,31400.0,27.4969,27.4969,27.3611,27.4018,31400.0
2007-07-20 10:50:00,40.37,40.46,40.33,40.36,37400.0,27.4154,27.4765,27.3882,27.4086,37400.0
2007-07-20 10:55:00,40.35,40.37,40.33,40.33,30200.0,27.4018,27.4154,27.3882,27.3882,30200.0
2007-07-20 11:00:00,40.32,40.35,40.29,40.31,41000.0,27.3814,27.4018,27.3611,27.3746,41000.0
2007-07-20 11:05:00,40.31,40.37,40.25,40.35,48600.0,27.3746,27.4154,27.3339,27.4018,48600.0
2007-07-20 11:10:00,40.35,40.38,40.34,40.38,20000.0,27.4018,27.4222,27.395,27.4222,20000.0
2007-07-20 11:15:00,40.39,40.42,40.38,40.39,37000.0,27.429,27.4493,27.4222,27.429,37000.0
2007-07-20 11:20:00,40.38,40.48,40.38,40.4,49200.0,27.4222,27.4901,27.4222,27.4358,49200.0
2007-07-20 11:25:00,40.4,40.49,40.4,40.47,23800.0,27.4358,27.4969,27.4358,27.4833,23800.0
2007-07-20 11:30:00,40.49,40.49,40.46,40.49,46800.0,27.4969,27.4969,27.4765,27.4969,46800.0
2007-07-20 11:35:00,40.48,40.49,40.43,40.46,50000.0,27.4901,27.4969,27.4561,27.4765,50000.0
2007-07-20 11:40:00,40.46,40.49,40.41,40.41,69800.0,27.4765,27.4969,27.4425,27.4425,69800.0
2007-07-20 11:45:00,40.41,40.45,40.4,40.41,45600.0,27.4425,27.4697,27.4358,27.4425,45600.0
2007-07-20 11:50:00,40.41,40.43,40.34,40.41,46600.0,27.4425,27.4561,27.395,27.4425,46600.0
2007-07-20 11:55:00,40.41,40.43,40.35,40.42,27200.0,27.4425,27.4561,27.4018,27.4493,27200.0
2007-07-20 12:00:00,40.41,40.43,40.35,40.42,35400.0,27.4425,27.4561,27.4018,27.4493,35400.0
2007-07-20 12:05:00,40.41,40.47,40.4,40.44,33600.0,27.4425,27.4833,27.4358,27.4629,33600.0
2007-07-20 12:10:00,40.43,40.46,40.42,40.42,18400.0,27.4561,27.4765,27.4493,27.4493,18400.0
2007-07-20 12:15:00,40.43,40.47,40.4,40.43,16800.0,27.4561,27.4833,27.4358,27.4561,16800.0
2007-07-20 12:20:00,40.42,40.47,40.41,40.44,28200.0,27.4493,27.4833,27.4425,27.4629,28200.0
2007-07-20 12:25:00,40.44,40.47,40.39,40.45,57200.0,27.4629,27.4833,27.429,27.4697,57200.0
2007-07-20 12:30:00,40.46,40.46,40.41,40.42,12000.0,27.4765,27.4765,27.4425,27.4493,12000.0
2007-07-20 12:35:00,40.41,40.46,40.35,40.43,48600.0,27.4425,27.4765,27.4018,27.4561,48600.0
2007-07-20 12:40:00,40.43,40.45,40.42,40.43,20600.0,27.4561,27.4697,27.4493,27.4561,20600.0
2007-07-20 12:45:00,40.4,40.44,40.37,40.4,30200.0,27.4358,27.4629,27.4154,27.4358,30200.0
2007-07-20 12:50:00,40.38,40.46,40.38,40.45,102200.0,27.4222,27.4765,27.4222,27.4697,102200.0
2007-07-20 12:55:00,40.45,40.46,40.38,40.38,70800.0,27.4697,27.4765,27.4222,27.4222,70800.0
2007-07-20 13:00:00,40.38,40.45,40.38,40.44,29800.0,27.4222,27.4697,27.4222,27.4629,29800.0
2007-07-20 13:05:00,40.44,40.45,40.44,40.44,38600.0,27.4629,27.4697,27.4629,27.4629,38600.0
2007-07-20 13:10:00,40.44,40.46,40.39,40.4,32600.0,27.4629,27.4765,27.429,27.4358,32600.0
2007-07-20 13:15:00,40.41,40.46,40.41,40.45,42400.0,27.4425,27.4765,27.4425,27.4697,42400.0
2007-07-20 13:20:00,40.44,40.46,40.4,40.44,24000.0,27.4629,27.4765,27.4358,27.4629,24000.0
2007-07-20 13:25:00,40.44,40.45,40.37,40.41,34400.0,27.4629,27.4697,27.4154,27.4425,34400.0
2007-07-20 13:30:00,40.41,40.44,40.41,40.44,31800.0,27.4425,27.4629,27.4425,27.4629,31800.0
2007-07-20 13:35:00,40.44,40.45,40.4,40.41,149800.0,27.4629,27.4697,27.4358,27.4425,149800.0
2007-07-20 13:40:00,40.41,40.45,40.39,40.44,66800.0,27.4425,27.4697,27.429,27.4629,66800.0
2007-07-20 13:45:00,40.44,40.48,40.4,40.48,53400.0,27.4629,27.4901,27.4358,27.4901,53400.0
2007-07-20 13:50:00,40.48,40.49,40.42,40.42,43400.0,27.4901,27.4969,27.4493,27.4493,43400.0
2007-07-20 13:55:00,40.42,40.44,40.37,40.43,36000.0,27.4493,27.4629,27.4154,27.4561,36000.0
2007-07-20 14:00:00,40.43,40.44,40.38,40.44,27600.0,27.4561,27.4629,27.4222,27.4629,27600.0
2007-07-20 14:05:00,40.44,40.53,40.42,40.51,85000.0,27.4629,27.524,27.4493,27.5105,85000.0
2007-07-20 14:10:00,40.51,40.52,40.43,40.43,26600.0,27.5105,27.5172,27.4561,27.4561,26600.0
2007-07-20 14:15:00,40.43,40.46,40.41,40.42,44800.0,27.4561,27.4765,27.4425,27.4493,44800.0
2007-07-20 14:20:00,40.42,40.49,40.41,40.43,67200.0,27.4493,27.4969,27.4425,27.4561,67200.0
2007-07-20 14:25:00,40.42,40.43,40.34,40.37,32000.0,27.4493,27.4561,27.395,27.4154,32000.0
2007-07-20 14:30:00,40.35,40.43,40.34,40.38,43600.0,27.4018,27.4561,27.395,27.4222,43600.0
2007-07-20 14:35:00,40.38,40.39,40.35,40.35,31400.0,27.4222,27.429,27.4018,27.4018,31400.0
2007-07-20 14:40:00,40.36,40.44,40.35,40.41,24800.0,27.4086,27.4629,27.4018,27.4425,24800.0
2007-07-20 14:45:00,40.4,40.46,40.4,40.46,126200.0,27.4358,27.4765,27.4358,27.4765,126200.0
2007-07-20 14:50:00,40.47,40.5,40.42,40.43,81200.0,27.4833,27.5037,27.4493,27.4561,81200.0
2007-07-20 14:55:00,40.43,40.49,40.43,40.49,62200.0,27.4561,27.4969,27.4561,27.4969,62200.0
2007-07-20 15:00:00,40.49,40.52,40.48,40.49,97000.0,27.4969,27.5172,27.4901,27.4969,97000.0
2007-07-20 15:05:00,40.49,40.49,40.41,40.41,62600.0,27.4969,27.4969,27.4425,27.4425,62600.0
2007-07-20 15:10:00,40.41,40.43,40.38,40.41,41800.0,27.4425,27.4561,27.4222,27.4425,41800.0
2007-07-20 15:15:00,40.41,40.45,40.41,40.44,33400.0,27.4425,27.4697,27.4425,27.4629,33400.0
2007-07-20 15:20:00,40.43,40.45,40.35,40.45,82200.0,27.4561,27.4697,27.4018,27.4697,82200.0
2007-07-20 15:25:00,40.44,40.44,40.4,40.4,123800.0,27.4629,27.4629,27.4358,27.4358,123800.0
2007-07-20 15:30:00,40.4,40.42,40.37,40.38,101600.0,27.4358,27.4493,27.4154,27.4222,101600.0
2007-07-20 15:35:00,40.38,40.41,40.35,40.35,56800.0,27.4222,27.4425,27.4018,27.4018,56800.0
2007-07-20 15:40:00,40.34,40.39,40.34,40.38,43800.0,27.395,27.429,27.395,27.4222,43800.0
2007-07-20 15:45:00,40.38,40.38,40.32,40.32,61600.0,27.4222,27.4222,27.3814,27.3814,61600.0
2007-07-20 15:50:00,40.32,40.32,40.11,40.24,196800.0,27.3814,27.3814,27.2388,27.3271,196800.0
2007-07-20 15:55:00,40.24,40.31,40.24,40.27,148000.0,27.3271,27.3746,27.3271,27.3475,148000.0
2007-07-23 09:30:00,40.38,40.44,40.15,40.36,54800.0,27.4222,27.4629,27.266,27.4086,54800.0
2007-07-23 09:35:00,40.35,40.43,40.33,40.41,51400.0,27.4018,27.4561,27.3882,27.4425,51400.0
2007-07-23 09:40:00,40.41,40.58,40.41,40.58,95000.0,27.4425,27.558,27.4425,27.558,95000.0
2007-07-23 09:45:00,40.59,40.84,40.57,40.84,92200.0,27.5648,27.7346,27.5512,27.7346,92200.0
2007-07-23 09:50:00,40.85,41.0,40.82,40.99,69400.0,27.7414,27.8432,27.721,27.8364,69400.0
2007-07-23 09:55:00,40.99,40.99,40.87,40.96,50200.0,27.8364,27.8364,27.7549,27.8161,50200.0
2007-07-23 10:00:00,40.97,41.0,40.96,40.98,34000.0,27.8228,27.8432,27.8161,27.8296,34000.0
2007-07-23 10:05:00,40.99,40.99,40.92,40.92,39400.0,27.8364,27.8364,27.7889,27.7889,39400.0
2007-07-23 10:10:00,40.93,40.95,40.9,40.9,31600.0,27.7957,27.8093,27.7753,27.7753,31600.0
2007-07-23 10:15:00,40.89,40.96,40.88,40.89,34600.0,27.7685,27.8161,27.7617,27.7685,34600.0
2007-07-23 10:20:00,40.91,40.91,40.84,40.87,21000.0,27.7821,27.7821,27.7346,27.7549,21000.0
2007-07-23 10:25:00,40.87,40.94,40.86,40.92,34800.0,27.7549,27.8025,27.7481,27.7889,34800.0
2007-07-23 10:30:00,40.91,40.95,40.88,40.92,15800.0,27.7821,27.8093,27.7617,27.7889,15800.0
2007-07-23 10:35:00,40.92,40.96,40.87,40.88,44600.0,27.7889,27.8161,27.7549,27.7617,44600.0
2007-07-23 10:40:00,40.91,40.93,40.87,40.88,24200.0,27.7821,27.7957,27.7549,27.7617,24200.0
2007-07-23 10:45:00,40.88,40.88,40.76,40.78,34800.0,27.7617,27.7617,27.6802,27.6938,34800.0
2007-07-23 10:50:00,40.77,40.82,40.77,40.8,39000.0,27.687,27.721,27.687,27.7074,39000.0
2007-07-23 10:55:00,40.82,40.86,40.81,40.85,16800.0,27.721,27.7481,27.7142,27.7414,16800.0
2007-07-23 11:00:00,40.86,40.87,40.77,40.77,20400.0,27.7481,27.7549,27.687,27.687,20400.0
2007-07-23 11:05:00,40.79,40.8,40.76,40.76,18000.0,27.7006,27.7074,27.6802,27.6802,18000.0
2007-07-23 11:10:00,40.77,40.83,40.77,40.82,28800.0,27.687,27.7278,27.687,27.721,28800.0
2007-07-23 11:15:00,40.83,40.87,40.82,40.86,18200.0,27.7278,27.7549,27.721,27.7481,18200.0
2007-07-23 11:20:00,40.87,40.88,40.81,40.83,24200.0,27.7549,27.7617,27.7142,27.7278,24200.0
2007-07-23 11:25:00,40.81,40.93,40.81,40.89,16200.0,27.7142,27.7957,27.7142,27.7685,16200.0
2007-07-23 11:30:00,40.9,40.95,40.87,40.95,30400.0,27.7753,27.8093,27.7549,27.8093,30400.0
2007-07-23 11:35:00,40.97,40.99,40.95,40.95,25000.0,27.8228,27.8364,27.8093,27.8093,25000.0
2007-07-23 11:40:00,40.95,40.99,40.94,40.99,25800.0,27.8093,27.8364,27.8025,27.8364,25800.0
2007-07-23 11:45:00,40.99,40.99,40.88,40.99,59200.0,27.8364,27.8364,27.7617,27.8364,59200.0
2007-07-23 11:50:00,40.99,41.15,40.98,41.1,83400.0,27.8364,27.9451,27.8296,27.9111,83400.0
2007-07-23 11:55:00,41.1,41.11,41.07,41.08,16000.0,27.9111,27.9179,27.8908,27.8975,16000.0
2007-07-23 12:00:00,41.09,41.09,41.07,41.09,16000.0,27.9043,27.9043,27.8908,27.9043,16000.0
2007-07-23 12:05:00,41.09,41.13,41.09,41.1,25200.0,27.9043,27.9315,27.9043,27.9111,25200.0
2007-07-23 12:10:00,41.12,41.17,41.1,41.13,31600.0,27.9247,27.9587,27.9111,27.9315,31600.0
2007-07-23 12:15:00,41.13,41.13,41.05,41.06,28600.0,27.9315,27.9315,27.8772,27.884,28600.0
2007-07-23 12:20:00,41.06,41.06,41.0,41.0,21400.0,27.884,27.884,27.8432,27.8432,21400.0
2007-07-23 12:25:00,41.0,41.0,40.98,40.99,21000.0,27.8432,27.8432,27.8296,27.8364,21000.0
2007-07-23 12:30:00,40.99,41.0,40.97,41.0,23800.0,27.8364,27.8432,27.8228,27.8432,23800.0
2007-07-23 12:35:00,41.01,41.05,41.0,41.04,22600.0,27.85,27.8772,27.8432,27.8704,22600.0
2007-07-23 12:40:00,41.06,41.06,41.04,41.04,13200.0,27.884,27.884,27.8704,27.8704,13200.0
2007-07-23 12:45:00,41.04,41.08,41.02,41.08,22400.0,27.8704,27.8975,27.8568,27.8975,22400.0
2007-07-23 12:50:00,41.08,41.1,41.08,41.1,15800.0,27.8975,27.9111,27.8975,27.9111,15800.0
2007-07-23 12:55:00,41.1,41.1,41.06,41.07,18800.0,27.9111,27.9111,27.884,27.8908,18800.0
2007-07-23 13:00:00,41.08,41.09,41.04,41.07,16200.0,27.8975,27.9043,27.8704,27.8908,16200.0
2007-07-23 13:05:00,41.07,41.1,41.05,41.07,19200.0,27.8908,27.9111,27.8772,27.8908,19200.0
2007-07-23 13:10:00,41.07,41.12,41.05,41.1,25600.0,27.8908,27.9247,27.8772,27.9111,25600.0
2007-07-23 13:15:00,41.11,41.17,41.11,41.14,24800.0,27.9179,27.9587,27.9179,27.9383,24800.0
2007-07-23 13:20:00,41.14,41.21,41.12,41.13,38400.0,27.9383,27.9858,27.9247,27.9315,38400.0
2007-07-23 13:25:00,41.13,41.14,41.08,41.12,27400.0,27.9315,27.9383,27.8975,27.9247,27400.0
2007-07-23 13:30:00,41.1,41.12,41.09,41.1,12200.0,27.9111,27.9247,27.9043,27.9111,12200.0
2007-07-23 13:35:00,41.11,41.12,41.08,41.09,15800.0,27.9179,27.9247,27.8975,27.9043,15800.0
2007-07-23 13:40:00,41.09,41.13,41.08,41.08,24600.0,27.9043,27.9315,27.8975,27.8975,24600.0
2007-07-23 13:45:00,41.07,41.1,41.05,41.07,17800.0,27.8908,27.9111,27.8772,27.8908,17800.0
2007-07-23 13:50:00,41.06,41.08,41.06,41.08,5200.0,27.884,27.8975,27.884,27.8975,5200.0
2007-07-23 13:55:00,41.08,41.12,41.07,41.12,8800.0,27.8975,27.9247,27.8908,27.9247,8800.0
2007-07-23 14:00:00,41.12,41.13,41.06,41.07,39400.0,27.9247,27.9315,27.884,27.8908,39400.0
2007-07-23 14:05:00,41.06,41.12,41.02,41.02,38400.0,27.884,27.9247,27.8568,27.8568,38400.0
2007-07-23 14:10:00,41.02,41.02,40.96,40.99,21800.0,27.8568,27.8568,27.8161,27.8364,21800.0
2007-07-23 14:15:00,40.99,41.04,40.98,41.03,21600.0,27.8364,27.8704,27.8296,27.8636,21600.0
2007-07-23 14:20:00,41.04,41.07,40.99,41.06,20800.0,27.8704,27.8908,27.8364,27.884,20800.0
2007-07-23 14:25:00,41.06,41.06,40.99,41.0,24600.0,27.884,27.884,27.8364,27.8432,24600.0
2007-07-23 14:30:00,40.99,41.05,40.99,41.04,10600.0,27.8364,27.8772,27.8364,27.8704,10600.0
2007-07-23 14:35:00,41.04,41.07,41.02,41.02,20400.0,27.8704,27.8908,27.8568,27.8568,20400.0
2007-07-23 14:40:00,41.02,41.07,41.01,41.07,16200.0,27.8568,27.8908,27.85,27.8908,16200.0
2007-07-23 14:45:00,41.08,41.15,41.08,41.15,26400.0,27.8975,27.9451,27.8975,27.9451,26400.0
2007-07-23 14:50:00,41.15,41.16,41.13,41.13,22000.0,27.9451,27.9519,27.9315,27.9315,22000.0
2007-07-23 14:55:00,41.13,41.18,41.12,41.16,29600.0,27.9315,27.9655,27.9247,27.9519,29600.0
2007-07-23 15:00:00,41.15,41.19,41.1,41.1,54400.0,27.9451,27.9722,27.9111,27.9111,54400.0
2007-07-23 15:05:00,41.1,41.16,41.09,41.1,46200.0,27.9111,27.9519,27.9043,27.9111,46200.0
2007-07-23 15:10:00,41.1,41.1,41.03,41.07,27000.0,27.9111,27.9111,27.8636,27.8908,27000.0
2007-07-23 15:15:00,41.09,41.12,41.06,41.09,22800.0,27.9043,27.9247,27.884,27.9043,22800.0
2007-07-23 15:20:00,41.08,41.12,41.08,41.12,14800.0,27.8975,27.9247,27.8975,27.9247,14800.0
2007-07-23 15:25:00,41.11,41.12,41.06,41.08,57000.0,27.9179,27.9247,27.884,27.8975,57000.0
2007-07-23 15:30:00,41.09,41.09,41.01,41.06,36800.0,27.9043,27.9043,27.85,27.884,36800.0
2007-07-23 15:35:00,41.05,41.09,41.04,41.07,66000.0,27.8772,27.9043,27.8704,27.8908,66000.0
2007-07-23 15:40:00,41.06,41.15,41.06,41.12,78400.0,27.884,27.9451,27.884,27.9247,78400.0
2007-07-23 15:45:00,41.11,41.11,41.03,41.06,87400.0,27.9179,27.9179,27.8636,27.884,87400.0
2007-07-23 15:50:00,41.06,41.19,41.05,41.16,68400.0,27.884,27.9722,27.8772,27.9519,68400.0
2007-07-23 15:55:00,41.16,41.17,41.07,41.09,174200.0,27.9519,27.9587,27.8908,27.9043,174200.0
2007-07-24 09:30:00,40.59,40.7,40.32,40.43,85200.0,27.5648,27.6395,27.3814,27.4561,85200.0
2007-07-24 09:35:00,40.43,40.8,40.43,40.67,148800.0,27.4561,27.7074,27.4561,27.6191,148800.0
2007-07-24 09:40:00,40.63,40.63,40.5,40.6,54200.0,27.5919,27.5919,27.5037,27.5716,54200.0
2007-07-24 09:45:00,40.58,40.78,40.57,40.73,55400.0,27.558,27.6938,27.5512,27.6599,55400.0
2007-07-24 09:50:00,40.74,41.03,40.71,41.03,55200.0,27.6666,27.8636,27.6463,27.8636,55200.0
2007-07-24 09:55:00,41.01,41.13,40.99,41.1,66200.0,27.85,27.9315,27.8364,27.9111,66200.0
2007-07-24 10:00:00,41.1,41.11,40.96,40.98,127000.0,27.9111,27.9179,27.8161,27.8296,127000.0
2007-07-24 10:05:00,40.97,41.01,40.9,40.99,110800.0,27.8228,27.85,27.7753,27.8364,110800.0
2007-07-24 10:10:00,40.99,41.11,40.98,41.02,79000.0,27.8364,27.9179,27.8296,27.8568,79000.0
2007-07-24 10:15:00,41.0,41.06,40.99,41.03,42200.0,27.8432,27.884,27.8364,27.8636,42200.0
2007-07-24 10:20:00,41.03,41.05,40.95,41.01,33600.0,27.8636,27.8772,27.8093,27.85,33600.0
2007-07-24 10:25:00,41.02,41.07,40.99,40.99,30600.0,27.8568,27.8908,27.8364,27.8364,30600.0
2007-07-24 10:30:00,40.99,41.0,40.91,40.92,62200.0,27.8364,27.8432,27.7821,27.7889,62200.0
2007-07-24 10:35:00,40.92,40.97,40.87,40.93,51800.0,27.7889,27.8228,27.7549,27.7957,51800.0
2007-07-24 10:40:00,40.94,40.98,40.86,40.95,44400.0,27.8025,27.8296,27.7481,27.8093,44400.0
2007-07-24 10:45:00,40.95,40.95,40.85,40.91,47800.0,27.8093,27.8093,27.7414,27.7821,47800.0
2007-07-24 10:50:00,40.9,41.05,40.9,41.05,36600.0,27.7753,27.8772,27.7753,27.8772,36600.0
2007-07-24 10:55:00,41.02,41.1,41.02,41.06,29400.0,27.8568,27.9111,27.8568,27.884,29400.0
2007-07-24 11:00:00,41.06,41.06,40.92,40.95,25800.0,27.884,27.884,27.7889,27.8093,25800.0
2007-07-24 11:05:00,40.96,40.98,40.95,40.95,21200.0,27.8161,27.8296,27.8093,27.8093,21200.0
2007-07-24 11:10:00,40.96,40.97,40.85,40.88,36000.0,27.8161,27.8228,27.7414,27.7617,36000.0
2007-07-24 11:15:00,40.89,40.91,40.88,40.9,48600.0,27.7685,27.7821,27.7617,27.7753,48600.0
2007-07-24 11:20:00,40.9,40.9,40.83,40.85,52200.0,27.7753,27.7753,27.7278,27.7414,52200.0
2007-07-24 11:25:00,40.83,40.86,40.79,40.81,27800.0,27.7278,27.7481,27.7006,27.7142,27800.0
2007-07-24 11:30:00,40.81,40.81,40.76,40.77,16800.0,27.7142,27.7142,27.6802,27.687,16800.0
2007-07-24 11:35:00,40.77,40.81,40.67,40.73,43600.0,27.687,27.7142,27.6191,27.6599,43600.0
2007-07-24 11:40:00,40.72,40.79,40.72,40.79,24600.0,27.6531,27.7006,27.6531,27.7006,24600.0
2007-07-24 11:45:00,40.8,40.82,40.73,40.77,22600.0,27.7074,27.721,27.6599,27.687,22600.0
2007-07-24 11:50:00,40.77,40.79,40.74,40.74,14000.0,27.687,27.7006,27.6666,27.6666,14000.0
2007-07-24 11:55:00,40.72,40.79,40.72,40.77,17200.0,27.6531,27.7006,27.6531,27.687,17200.0
2007-07-24 12:00:00,40.78,40.8,40.77,40.77,18200.0,27.6938,27.7074,27.687,27.687,18200.0
2007-07-24 12:05:00,40.77,40.81,40.75,40.81,19600.0,27.687,27.7142,27.6734,27.7142,19600.0
2007-07-24 12:10:00,40.81,40.87,40.77,40.87,27600.0,27.7142,27.7549,27.687,27.7549,27600.0
2007-07-24 12:15:00,40.88,40.9,40.84,40.85,18000.0,27.7617,27.7753,27.7346,27.7414,18000.0
2007-07-24 12:20:00,40.84,40.88,40.82,40.85,18000.0,27.7346,27.7617,27.721,27.7414,18000.0
2007-07-24 12:25:00,40.85,40.9,40.85,40.88,15200.0,27.7414,27.7753,27.7414,27.7617,15200.0
2007-07-24 12:30:00,40.9,40.98,40.9,40.94,31400.0,27.7753,27.8296,27.7753,27.8025,31400.0
2007-07-24 12:35:00,40.94,40.96,40.88,40.88,22600.0,27.8025,27.8161,27.7617,27.7617,22600.0
2007-07-24 12:40:00,40.9,40.91,40.88,40.89,9000.0,27.7753,27.7821,27.7617,27.7685,9000.0
2007-07-24 12:45:00,40.9,40.9,40.85,40.87,12000.0,27.7753,27.7753,27.7414,27.7549,12000.0
2007-07-24 12:50:00,40.85,40.92,40.81,40.92,48200.0,27.7414,27.7889,27.7142,27.7889,48200.0
2007-07-24 12:55:00,40.91,40.93,40.88,40.92,50000.0,27.7821,27.7957,27.7617,27.7889,50000.0
2007-07-24 13:00:00,40.91,40.98,40.91,40.96,31800.0,27.7821,27.8296,27.7821,27.8161,31800.0
2007-07-24 13:05:00,40.95,40.98,40.87,40.91,15200.0,27.8093,27.8296,27.7549,27.7821,15200.0
2007-07-24 13:10:00,40.91,40.95,40.87,40.9,28600.0,27.7821,27.8093,27.7549,27.7753,28600.0
2007-07-24 13:15:00,40.9,40.95,40.89,40.94,52000.0,27.7753,27.8093,27.7685,27.8025,52000.0
2007-07-24 13:20:00,40.95,41.02,40.94,41.01,35000.0,27.8093,27.8568,27.8025,27.85,35000.0
2007-07-24 13:25:00,41.02,41.04,41.0,41.01,23200.0,27.8568,27.8704,27.8432,27.85,23200.0
2007-07-24 13:30:00,41.01,41.04,40.97,41.02,24800.0,27.85,27.8704,27.8228,27.8568,24800.0
2007-07-24 13:35:00,41.02,41.04,40.99,40.99,59600.0,27.8568,27.8704,27.8364,27.8364,59600.0
2007-07-24 13:40:00,40.98,40.99,40.94,40.97,13600.0,27.8296,27.8364,27.8025,27.8228,13600.0
2007-07-24 13:45:00,40.96,40.99,40.95,40.95,24800.0,27.8161,27.8364,27.8093,27.8093,24800.0
2007-07-24 13:50:00,40.96,40.98,40.91,40.95,58000.0,27.8161,27.8296,27.7821,27.8093,58000.0
2007-07-24 13:55:00,40.95,40.96,40.91,40.96,38600.0,27.8093,27.8161,27.7821,27.8161,38600.0
2007-07-24 14:00:00,40.95,40.97,40.87,40.87,52200.0,27.8093,27.8228,27.7549,27.7549,52200.0
2007-07-24 14:05:00,40.88,40.96,40.83,40.95,23600.0,27.7617,27.8161,27.7278,27.8093,23600.0
2007-07-24 14:10:00,40.92,40.94,40.88,40.91,12000.0,27.7889,27.8025,27.7617,27.7821,12000.0
2007-07-24 14:15:00,40.9,40.96,40.84,40.84,24000.0,27.7753,27.8161,27.7346,27.7346,24000.0
2007-07-24 14:20:00,40.85,40.88,40.82,40.82,10000.0,27.7414,27.7617,27.721,27.721,10000.0
2007-07-24 14:25:00,40.82,40.9,40.8,40.87,23600.0,27.721,27.7753,27.7074,27.7549,23600.0
2007-07-24 14:30:00,40.87,40.89,40.79,40.8,19200.0,27.7549,27.7685,27.7006,27.7074,19200.0
2007-07-24 14:35:00,40.81,40.85,40.77,40.77,60000.0,27.7142,27.7414,27.687,27.687,60000.0
2007-07-24 14:40:00,40.76,40.82,40.76,40.8,29800.0,27.6802,27.721,27.6802,27.7074,29800.0
2007-07-24 14:45:00,40.8,40.83,40.76,40.79,14800.0,27.7074,27.7278,27.6802,27.7006,14800.0
2007-07-24 14:50:00,40.8,40.82,40.78,40.79,12000.0,27.7074,27.721,27.6938,27.7006,12000.0
2007-07-24 14:55:00,40.79,40.79,40.75,40.76,55400.0,27.7006,27.7006,27.6734,27.6802,55400.0
2007-07-24 15:00:00,40.76,40.77,40.7,40.7,65000.0,27.6802,27.687,27.6395,27.6395,65000.0
2007-07-24 15:05:00,40.7,40.77,40.68,40.71,73600.0,27.6395,27.687,27.6259,27.6463,73600.0
2007-07-24 15:10:00,40.71,40.76,40.69,40.74,41600.0,27.6463,27.6802,27.6327,27.6666,41600.0
2007-07-24 15:15:00,40.74,40.79,40.68,40.75,37400.0,27.6666,27.7006,27.6259,27.6734,37400.0
2007-07-24 15:20:00,40.74,40.76,40.69,40.71,69400.0,27.6666,27.6802,27.6327,27.6463,69400.0
2007-07-24 15:25:00,40.71,40.73,40.67,40.7,50000.0,27.6463,27.6599,27.6191,27.6395,50000.0
2007-07-24 15:30:00,40.69,40.73,40.63,40.65,61200.0,27.6327,27.6599,27.5919,27.6055,61200.0
2007-07-24 15:35:00,40.65,40.66,40.56,40.56,80400.0,27.6055,27.6123,27.5444,27.5444,80400.0
2007-07-24 15:40:00,40.56,40.63,40.52,40.55,83800.0,27.5444,27.5919,27.5172,27.5376,83800.0
2007-07-24 15:45:00,40.56,40.65,40.56,40.65,43400.0,27.5444,27.6055,27.5444,27.6055,43400.0
2007-07-24 15:50:00,40.65,40.66,40.59,40.63,62200.0,27.6055,27.6123,27.5648,27.5919,62200.0
2007-07-24 15:55:00,40.64,40.68,40.62,40.64,96200.0,27.5987,27.6259,27.5852,27.5987,96200.0
2007-07-25 09:30:00,40.83,40.85,40.68,40.74,36400.0,27.7278,27.7414,27.6259,27.6666,36400.0
2007-07-25 09:35:00,40.69,40.69,40.63,40.67,41400.0,27.6327,27.6327,27.5919,27.6191,41400.0
2007-07-25 09:40:00,40.73,40.77,40.65,40.71,17400.0,27.6599,27.687,27.6055,27.6463,17400.0
2007-07-25 09:45:00,40.71,40.77,40.69,40.71,43200.0,27.6463,27.687,27.6327,27.6463,43200.0
2007-07-25 09:50:00,40.69,40.8,40.69,40.71,46000.0,27.6327,27.7074,27.6327,27.6463,46000.0
2007-07-25 09:55:00,40.71,40.71,40.66,40.67,28800.0,27.6463,27.6463,27.6123,27.6191,28800.0
2007-07-25 10:00:00,40.67,40.74,40.65,40.7,48000.0,27.6191,27.6666,27.6055,27.6395,48000.0
2007-07-25 10:05:00,40.69,40.7,40.58,40.63,49200.0,27.6327,27.6395,27.558,27.5919,49200.0
2007-07-25 10:10:00,40.6,40.63,40.58,40.59,38600.0,27.5716,27.5919,27.558,27.5648,38600.0
2007-07-25 10:15:00,40.59,40.6,40.48,40.49,55400.0,27.5648,27.5716,27.4901,27.4969,55400.0
2007-07-25 10:20:00,40.49,40.49,40.41,40.44,48600.0,27.4969,27.4969,27.4425,27.4629,48600.0
2007-07-25 10:25:00,40.44,40.46,40.33,40.38,110200.0,27.4629,27.4765,27.3882,27.4222,110200.0
2007-07-25 10:30:00,40.38,40.39,40.22,40.23,31800.0,27.4222,27.429,27.3135,27.3203,31800.0
2007-07-25 10:35:00,40.23,40.24,39.97,40.01,65200.0,27.3203,27.3271,27.1437,27.1709,65200.0
2007-07-25 10:40:00,40.02,40.02,39.93,39.98,56800.0,27.1777,27.1777,27.1166,27.1505,56800.0
2007-07-25 10:45:00,39.97,39.98,39.78,39.85,69600.0,27.1437,27.1505,27.0147,27.0622,69600.0
2007-07-25 10:50:00,39.85,40.04,39.83,40.02,72600.0,27.0622,27.1913,27.0487,27.1777,72600.0
2007-07-25 10:55:00,40.02,40.24,40.01,40.2,30600.0,27.1777,27.3271,27.1709,27.2999,30600.0
2007-07-25 11:00:00,40.18,40.34,40.12,40.34,24800.0,27.2864,27.395,27.2456,27.395,24800.0
2007-07-25 11:05:00,40.34,40.41,40.31,40.35,19800.0,27.395,27.4425,27.3746,27.4018,19800.0
2007-07-25 11:10:00,40.37,40.38,40.3,40.3,24800.0,27.4154,27.4222,27.3678,27.3678,24800.0
2007-07-25 11:15:00,40.29,40.29,40.1,40.15,64800.0,27.3611,27.3611,27.232,27.266,64800.0
2007-07-25 11:20:00,40.13,40.28,40.13,40.28,37200.0,27.2524,27.3543,27.2524,27.3543,37200.0
2007-07-25 11:25:00,40.29,40.35,40.24,40.34,72400.0,27.3611,27.4018,27.3271,27.395,72400.0
2007-07-25 11:30:00,40.33,40.45,40.33,40.35,92200.0,27.3882,27.4697,27.3882,27.4018,92200.0
2007-07-25 11:35:00,40.35,40.37,40.24,40.34,47800.0,27.4018,27.4154,27.3271,27.395,47800.0
2007-07-25 11:40:00,40.33,40.45,40.32,40.41,39200.0,27.3882,27.4697,27.3814,27.4425,39200.0
2007-07-25 11:45:00,40.4,40.43,40.33,40.42,33400.0,27.4358,27.4561,27.3882,27.4493,33400.0
2007-07-25 11:50:00,40.41,40.45,40.32,40.44,36600.0,27.4425,27.4697,27.3814,27.4629,36600.0
2007-07-25 11:55:00,40.44,40.44,40.36,40.38,39400.0,27.4629,27.4629,27.4086,27.4222,39400.0
2007-07-25 12:00:00,40.38,40.47,40.38,40.41,28400.0,27.4222,27.4833,27.4222,27.4425,28400.0
2007-07-25 12:05:00,40.4,40.41,40.32,40.34,75200.0,27.4358,27.4425,27.3814,27.395,75200.0
2007-07-25 12:10:00,40.34,40.34,40.16,40.19,59800.0,27.395,27.395,27.2728,27.2931,59800.0
2007-07-25 12:15:00,40.19,40.27,40.18,40.22,20400.0,27.2931,27.3475,27.2864,27.3135,20400.0
2007-07-25 12:20:00,40.23,40.29,40.21,40.27,17200.0,27.3203,27.3611,27.3067,27.3475,17200.0
2007-07-25 12:25:00,40.3,40.32,40.24,40.24,16800.0,27.3678,27.3814,27.3271,27.3271,16800.0
2007-07-25 12:30:00,40.24,40.32,40.23,40.27,25800.0,27.3271,27.3814,27.3203,27.3475,25800.0
2007-07-25 12:35:00,40.27,40.27,40.24,40.26,14800.0,27.3475,27.3475,27.3271,27.3407,14800.0
2007-07-25 12:40:00,40.27,40.27,40.16,40.16,19400.0,27.3475,27.3475,27.2728,27.2728,19400.0
2007-07-25 12:45:00,40.16,40.18,40.12,40.14,41200.0,27.2728,27.2864,27.2456,27.2592,41200.0
2007-07-25 12:50:00,40.13,40.18,40.1,40.16,30000.0,27.2524,27.2864,27.232,27.2728,30000.0
2007-07-25 12:55:00,40.16,40.18,40.11,40.12,23800.0,27.2728,27.2864,27.2388,27.2456,23800.0
2007-07-25 13:00:00,40.13,40.18,40.11,40.16,18200.0,27.2524,27.2864,27.2388,27.2728,18200.0
2007-07-25 13:05:00,40.15,40.17,40.09,40.1,26000.0,27.266,27.2796,27.2252,27.232,26000.0
2007-07-25 13:10:00,40.1,40.12,39.96,40.02,54800.0,27.232,27.2456,27.1369,27.1777,54800.0
2007-07-25 13:15:00,40.02,40.04,39.88,39.93,54000.0,27.1777,27.1913,27.0826,27.1166,54000.0
2007-07-25 13:20:00,39.94,39.95,39.82,39.85,50600.0,27.1234,27.1302,27.0419,27.0622,50600.0
2007-07-25 13:25:00,39.85,39.88,39.79,39.82,58800.0,27.0622,27.0826,27.0215,27.0419,58800.0
2007-07-25 13:30:00,39.82,39.84,39.74,39.79,69800.0,27.0419,27.0555,26.9875,27.0215,69800.0
2007-07-25 13:35:00,39.79,39.83,39.76,39.83,20600.0,27.0215,27.0487,27.0011,27.0487,20600.0
2007-07-25 13:40:00,39.82,39.86,39.73,39.84,29800.0,27.0419,27.069,26.9808,27.0555,29800.0
2007-07-25 13:45:00,39.85,39.88,39.82,39.82,22600.0,27.0622,27.0826,27.0419,27.0419,22600.0
2007-07-25 13:50:00,39.82,39.83,39.76,39.79,22400.0,27.0419,27.0487,27.0011,27.0215,22400.0
2007-07-25 13:55:00,39.8,39.92,39.77,39.8,28000.0,27.0283,27.1098,27.0079,27.0283,28000.0
2007-07-25 14:00:00,39.8,39.88,39.74,39.74,65600.0,27.0283,27.0826,26.9875,26.9875,65600.0
2007-07-25 14:05:00,39.74,39.85,39.71,39.83,60200.0,26.9875,27.0622,26.9672,27.0487,60200.0
2007-07-25 14:10:00,39.84,39.89,39.77,39.87,46400.0,27.0555,27.0894,27.0079,27.0758,46400.0
2007-07-25 14:15:00,39.88,39.94,39.86,39.92,27800.0,27.0826,27.1234,27.069,27.1098,27800.0
2007-07-25 14:20:00,39.93,39.96,39.88,39.92,43600.0,27.1166,27.1369,27.0826,27.1098,43600.0
2007-07-25 14:25:00,39.93,39.95,39.85,39.87,29200.0,27.1166,27.1302,27.0622,27.0758,29200.0
2007-07-25 14:30:00,39.87,39.88,39.81,39.85,45800.0,27.0758,27.0826,27.0351,27.0622,45800.0
2007-07-25 14:35:00,39.85,39.86,39.76,39.79,43600.0,27.0622,27.069,27.0011,27.0215,43600.0
2007-07-25 14:40:00,39.8,39.85,39.76,39.83,34000.0,27.0283,27.0622,27.0011,27.0487,34000.0
2007-07-25 14:45:00,39.84,39.99,39.82,39.98,40600.0,27.0555,27.1573,27.0419,27.1505,40600.0
2007-07-25 14:50:00,39.96,39.98,39.9,39.91,39400.0,27.1369,27.1505,27.0962,27.103,39400.0
2007-07-25 14:55:00,39.91,39.99,39.9,39.96,27800.0,27.103,27.1573,27.0962,27.1369,27800.0
2007-07-25 15:00:00,39.96,40.19,39.96,40.07,57200.0,27.1369,27.2931,27.1369,27.2117,57200.0
2007-07-25 15:05:00,40.08,40.18,40.08,40.13,25200.0,27.2184,27.2864,27.2184,27.2524,25200.0
2007-07-25 15:10:00,40.13,40.22,40.11,40.22,31400.0,27.2524,27.3135,27.2388,27.3135,31400.0
2007-07-25 15:15:00,40.22,40.27,40.22,40.25,36400.0,27.3135,27.3475,27.3135,27.3339,36400.0
2007-07-25 15:20:00,40.26,40.32,40.24,40.29,37400.0,27.3407,27.3814,27.3271,27.3611,37400.0
2007-07-25 15:25:00,40.29,40.3,40.21,40.21,45000.0,27.3611,27.3678,27.3067,27.3067,45000.0
2007-07-25 15:30:00,40.22,40.25,40.16,40.19,55400.0,27.3135,27.3339,27.2728,27.2931,55400.0
2007-07-25 15:35:00,40.19,40.22,40.12,40.12,30200.0,27.2931,27.3135,27.2456,27.2456,30200.0
2007-07-25 15:40:00,40.12,40.18,40.1,40.18,33000.0,27.2456,27.2864,27.232,27.2864,33000.0
2007-07-25 15:45:00,40.18,40.22,40.13,40.21,38800.0,27.2864,27.3135,27.2524,27.3067,38800.0
2007-07-25 15:50:00,40.21,40.3,40.21,40.27,30800.0,27.3067,27.3678,27.3067,27.3475,30800.0
2007-07-25 15:55:00,40.27,40.27,40.17,40.17,45400.0,27.3475,27.3475,27.2796,27.2796,45400.0
2007-07-26 09:30:00,39.74,39.88,39.65,39.71,54600.0,26.9875,27.0826,26.9264,26.9672,54600.0
2007-07-26 09:35:00,39.7,39.82,39.25,39.44,53400.0,26.9604,27.0419,26.6548,26.7838,53400.0
2007-07-26 09:40:00,39.3,39.44,38.83,38.96,137800.0,26.6887,26.7838,26.3696,26.4578,137800.0
2007-07-26 09:45:00,38.95,39.26,38.91,39.26,70000.0,26.4511,26.6616,26.4239,26.6616,70000.0
2007-07-26 09:50:00,39.26,39.38,39.24,39.26,61600.0,26.6616,26.7431,26.648,26.6616,61600.0
2007-07-26 09:55:00,39.25,39.33,39.16,39.24,51800.0,26.6548,26.7091,26.5937,26.648,51800.0
2007-07-26 10:00:00,39.23,39.3,39.18,39.27,68200.0,26.6412,26.6887,26.6072,26.6684,68200.0
2007-07-26 10:05:00,39.25,39.3,39.18,39.3,63000.0,26.6548,26.6887,26.6072,26.6887,63000.0
2007-07-26 10:10:00,39.29,39.44,39.29,39.41,37200.0,26.682,26.7838,26.682,26.7634,37200.0
2007-07-26 10:15:00,39.42,39.42,39.21,39.23,32200.0,26.7702,26.7702,26.6276,26.6412,32200.0
2007-07-26 10:20:00,39.24,39.3,39.22,39.23,25200.0,26.648,26.6887,26.6344,26.6412,25200.0
2007-07-26 10:25:00,39.23,39.32,39.23,39.23,34400.0,26.6412,26.7023,26.6412,26.6412,34400.0
2007-07-26 10:30:00,39.24,39.31,39.24,39.26,42400.0,26.648,26.6955,26.648,26.6616,42400.0
2007-07-26 10:35:00,39.26,39.26,39.16,39.2,42000.0,26.6616,26.6616,26.5937,26.6208,42000.0
2007-07-26 10:40:00,39.2,39.21,39.13,39.18,22800.0,26.6208,26.6276,26.5733,26.6072,22800.0
2007-07-26 10:45:00,39.19,39.25,39.16,39.24,21400.0,26.614,26.6548,26.5937,26.648,21400.0
2007-07-26 10:50:00,39.25,39.3,39.24,39.27,66800.0,26.6548,26.6887,26.648,26.6684,66800.0
2007-07-26 10:55:00,39.26,39.29,39.24,39.26,10400.0,26.6616,26.682,26.648,26.6616,10400.0
2007-07-26 11:00:00,39.26,39.26,39.13,39.17,17800.0,26.6616,26.6616,26.5733,26.6005,17800.0
2007-07-26 11:05:00,39.17,39.17,39.02,39.03,60800.0,26.6005,26.6005,26.4986,26.5054,60800.0
2007-07-26 11:10:00,39.02,39.07,38.99,39.0,44200.0,26.4986,26.5325,26.4782,26.485,44200.0
2007-07-26 11:15:00,39.02,39.02,38.88,38.94,33800.0,26.4986,26.4986,26.4035,26.4443,33800.0
2007-07-26 11:20:00,38.95,39.01,38.93,38.99,53200.0,26.4511,26.4918,26.4375,26.4782,53200.0
2007-07-26 11:25:00,38.99,39.0,38.93,38.98,59000.0,26.4782,26.485,26.4375,26.4714,59000.0
2007-07-26 11:30:00,38.99,39.0,38.88,38.88,90400.0,26.4782,26.485,26.4035,26.4035,90400.0
2007-07-26 11:35:00,38.88,39.02,38.87,39.01,51000.0,26.4035,26.4986,26.3967,26.4918,51000.0
2007-07-26 11:40:00,39.01,39.1,38.99,39.1,36400.0,26.4918,26.5529,26.4782,26.5529,36400.0
2007-07-26 11:45:00,39.1,39.18,39.09,39.1,41200.0,26.5529,26.6072,26.5461,26.5529,41200.0
2007-07-26 11:50:00,39.1,39.17,39.1,39.12,21400.0,26.5529,26.6005,26.5529,26.5665,21400.0
2007-07-26 11:55:00,39.14,39.27,39.13,39.24,24800.0,26.5801,26.6684,26.5733,26.648,24800.0
2007-07-26 12:00:00,39.25,39.27,39.24,39.26,19600.0,26.6548,26.6684,26.648,26.6616,19600.0
2007-07-26 12:05:00,39.26,39.27,39.18,39.21,25200.0,26.6616,26.6684,26.6072,26.6276,25200.0
2007-07-26 12:10:00,39.19,39.21,39.08,39.11,31600.0,26.614,26.6276,26.5393,26.5597,31600.0
2007-07-26 12:15:00,39.13,39.15,39.08,39.14,26400.0,26.5733,26.5869,26.5393,26.5801,26400.0
2007-07-26 12:20:00,39.14,39.15,39.05,39.07,23600.0,26.5801,26.5869,26.519,26.5325,23600.0
2007-07-26 12:25:00,39.05,39.13,39.05,39.09,24000.0,26.519,26.5733,26.519,26.5461,24000.0
2007-07-26 12:30:00,39.09,39.09,38.94,38.94,32600.0,26.5461,26.5461,26.4443,26.4443,32600.0
2007-07-26 12:35:00,38.94,38.99,38.9,38.97,46600.0,26.4443,26.4782,26.4171,26.4646,46600.0
2007-07-26 12:40:00,38.98,39.0,38.87,38.9,45000.0,26.4714,26.485,26.3967,26.4171,45000.0
2007-07-26 12:45:00,38.92,38.99,38.86,38.98,39000.0,26.4307,26.4782,26.3899,26.4714,39000.0
2007-07-26 12:50:00,38.98,39.07,38.98,39.05,17200.0,26.4714,26.5325,26.4714,26.519,17200.0
2007-07-26 12:55:00,39.06,39.22,39.06,39.1,30600.0,26.5258,26.6344,26.5258,26.5529,30600.0
2007-07-26 13:00:00,39.1,39.16,39.01,39.05,17600.0,26.5529,26.5937,26.4918,26.519,17600.0
2007-07-26 13:05:00,39.09,39.1,38.97,38.97,31000.0,26.5461,26.5529,26.4646,26.4646,31000.0
2007-07-26 13:10:00,38.97,39.16,38.96,39.16,25000.0,26.4646,26.5937,26.4578,26.5937,25000.0
2007-07-26 13:15:00,39.15,39.21,39.05,39.06,38400.0,26.5869,26.6276,26.519,26.5258,38400.0
2007-07-26 13:20:00,39.04,39.05,38.95,39.02,34600.0,26.5122,26.519,26.4511,26.4986,34600.0
2007-07-26 13:25:00,39.01,39.02,38.91,38.94,25400.0,26.4918,26.4986,26.4239,26.4443,25400.0
2007-07-26 13:30:00,38.94,39.02,38.93,38.95,22600.0,26.4443,26.4986,26.4375,26.4511,22600.0
2007-07-26 13:35:00,38.94,38.96,38.83,38.84,33800.0,26.4443,26.4578,26.3696,26.3764,33800.0
2007-07-26 13:40:00,38.85,38.88,38.77,38.86,37400.0,26.3831,26.4035,26.3288,26.3899,37400.0
2007-07-26 13:45:00,38.87,38.99,38.85,38.85,22000.0,26.3967,26.4782,26.3831,26.3831,22000.0
2007-07-26 13:50:00,38.83,38.84,38.67,38.71,49600.0,26.3696,26.3764,26.2609,26.2881,49600.0
2007-07-26 13:55:00,38.7,38.72,38.63,38.63,51600.0,26.2813,26.2949,26.2337,26.2337,51600.0
2007-07-26 14:00:00,38.63,38.76,38.62,38.66,43400.0,26.2337,26.322,26.227,26.2541,43400.0
2007-07-26 14:05:00,38.66,38.66,38.51,38.58,98800.0,26.2541,26.2541,26.1523,26.1998,98800.0
2007-07-26 14:10:00,38.58,38.6,38.48,38.51,44200.0,26.1998,26.2134,26.1319,26.1523,44200.0
2007-07-26 14:15:00,38.49,38.57,38.4,38.54,87200.0,26.1387,26.193,26.0775,26.1726,87200.0
2007-07-26 14:20:00,38.53,38.56,38.33,38.33,73600.0,26.1658,26.1862,26.03,26.03,73600.0
2007-07-26 14:25:00,38.33,38.48,38.31,38.44,53800.0,26.03,26.1319,26.0164,26.1047,53800.0
2007-07-26 14:30:00,38.45,38.6,38.45,38.57,40600.0,26.1115,26.2134,26.1115,26.193,40600.0
2007-07-26 14:35:00,38.56,38.56,38.42,38.49,62800.0,26.1862,26.1862,26.0911,26.1387,62800.0
2007-07-26 14:40:00,38.52,38.55,38.43,38.45,32400.0,26.159,26.1794,26.0979,26.1115,32400.0
2007-07-26 14:45:00,38.45,38.49,38.36,38.37,46800.0,26.1115,26.1387,26.0504,26.0572,46800.0
2007-07-26 14:50:00,38.35,38.46,38.3,38.42,53200.0,26.0436,26.1183,26.0096,26.0911,53200.0
2007-07-26 14:55:00,38.42,38.6,38.37,38.41,85600.0,26.0911,26.2134,26.0572,26.0843,85600.0
2007-07-26 15:00:00,38.41,38.6,38.41,38.52,62000.0,26.0843,26.2134,26.0843,26.159,62000.0
2007-07-26 15:05:00,38.52,38.73,38.52,38.69,66200.0,26.159,26.3017,26.159,26.2745,66200.0
2007-07-26 15:10:00,38.68,38.79,38.64,38.77,63200.0,26.2677,26.3424,26.2405,26.3288,63200.0
2007-07-26 15:15:00,38.76,38.87,38.74,38.86,62800.0,26.322,26.3967,26.3084,26.3899,62800.0
2007-07-26 15:20:00,38.85,39.01,38.84,38.97,67200.0,26.3831,26.4918,26.3764,26.4646,67200.0
2007-07-26 15:25:00,38.96,38.98,38.73,38.73,93200.0,26.4578,26.4714,26.3017,26.3017,93200.0
2007-07-26 15:30:00,38.73,38.77,38.65,38.65,62600.0,26.3017,26.3288,26.2473,26.2473,62600.0
2007-07-26 15:35:00,38.66,38.69,38.59,38.68,71800.0,26.2541,26.2745,26.2066,26.2677,71800.0
2007-07-26 15:40:00,38.68,38.7,38.61,38.67,64800.0,26.2677,26.2813,26.2202,26.2609,64800.0
2007-07-26 15:45:00,38.68,38.9,38.65,38.9,119800.0,26.2677,26.4171,26.2473,26.4171,119800.0
2007-07-26 15:50:00,38.9,38.97,38.82,38.97,74200.0,26.4171,26.4646,26.3628,26.4646,74200.0
2007-07-26 15:55:00,38.96,38.99,38.88,38.88,73600.0,26.4578,26.4782,26.4035,26.4035,73600.0
2007-07-27 09:30:00,38.83,39.0,38.71,38.71,33000.0,26.3696,26.485,26.2881,26.2881,33000.0
2007-07-27 09:35:00,38.71,38.81,38.6,38.6,19800.0,26.2881,26.356,26.2134,26.2134,19800.0
2007-07-27 09:40:00,38.62,38.65,38.22,38.35,53800.0,26.227,26.2473,25.9553,26.0436,53800.0
2007-07-27 09:45:00,38.39,38.67,38.36,38.67,38400.0,26.0708,26.2609,26.0504,26.2609,38400.0
2007-07-27 09:50:00,38.65,38.82,38.65,38.77,37400.0,26.2473,26.3628,26.2473,26.3288,37400.0
2007-07-27 09:55:00,38.76,39.0,38.74,39.0,58800.0,26.322,26.485,26.3084,26.485,58800.0
2007-07-27 10:00:00,39.0,39.04,38.9,38.97,62600.0,26.485,26.5122,26.4171,26.4646,62600.0
2007-07-27 10:05:00,38.97,39.09,38.8,38.83,96000.0,26.4646,26.5461,26.3492,26.3696,96000.0
2007-07-27 10:10:00,38.83,38.87,38.77,38.79,82600.0,26.3696,26.3967,26.3288,26.3424,82600.0
2007-07-27 10:15:00,38.79,38.79,38.58,38.68,59600.0,26.3424,26.3424,26.1998,26.2677,59600.0
2007-07-27 10:20:00,38.66,38.77,38.65,38.67,29000.0,26.2541,26.3288,26.2473,26.2609,29000.0
2007-07-27 10:25:00,38.66,38.71,38.6,38.63,30800.0,26.2541,26.2881,26.2134,26.2337,30800.0
2007-07-27 10:30:00,38.65,38.7,38.52,38.53,33800.0,26.2473,26.2813,26.159,26.1658,33800.0
2007-07-27 10:35:00,38.54,38.55,38.35,38.37,45600.0,26.1726,26.1794,26.0436,26.0572,45600.0
2007-07-27 10:40:00,38.4,38.5,38.39,38.48,32600.0,26.0775,26.1455,26.0708,26.1319,32600.0
2007-07-27 10:45:00,38.49,38.51,38.37,38.38,33000.0,26.1387,26.1523,26.0572,26.064,33000.0
2007-07-27 10:50:00,38.4,38.4,38.1,38.21,105600.0,26.0775,26.0775,25.8738,25.9485,105600.0
2007-07-27 10:55:00,38.2,38.25,38.13,38.21,67600.0,25.9417,25.9757,25.8942,25.9485,67600.0
2007-07-27 11:00:00,38.23,38.32,38.19,38.32,46800.0,25.9621,26.0232,25.9349,26.0232,46800.0
2007-07-27 11:05:00,38.3,38.41,38.29,38.38,26200.0,26.0096,26.0843,26.0028,26.064,26200.0
2007-07-27 11:10:00,38.38,38.45,38.38,38.4,24600.0,26.064,26.1115,26.064,26.0775,24600.0
2007-07-27 11:15:00,38.4,38.4,38.3,38.38,21000.0,26.0775,26.0775,26.0096,26.064,21000.0
2007-07-27 11:20:00,38.37,38.38,38.29,38.31,27000.0,26.0572,26.064,26.0028,26.0164,27000.0
2007-07-27 11:25:00,38.33,38.37,38.27,38.31,33000.0,26.03,26.0572,25.9893,26.0164,33000.0
2007-07-27 11:30:00,38.31,38.39,38.3,38.37,23800.0,26.0164,26.0708,26.0096,26.0572,23800.0
2007-07-27 11:35:00,38.37,38.38,38.27,38.31,45000.0,26.0572,26.064,25.9893,26.0164,45000.0
2007-07-27 11:40:00,38.29,38.43,38.25,38.38,40400.0,26.0028,26.0979,25.9757,26.064,40400.0
2007-07-27 11:45:00,38.38,38.4,38.33,38.34,24800.0,26.064,26.0775,26.03,26.0368,24800.0
2007-07-27 11:50:00,38.32,38.32,38.17,38.17,29800.0,26.0232,26.0232,25.9214,25.9214,29800.0
2007-07-27 11:55:00,38.17,38.24,38.1,38.13,34400.0,25.9214,25.9689,25.8738,25.8942,34400.0
2007-07-27 12:00:00,38.12,38.17,37.95,37.97,37000.0,25.8874,25.9214,25.772,25.7855,37000.0
2007-07-27 12:05:00,37.98,38.02,37.84,37.97,53200.0,25.7923,25.8195,25.6973,25.7855,53200.0
2007-07-27 12:10:00,37.95,37.95,37.85,37.88,45200.0,25.772,25.772,25.704,25.7244,45200.0
2007-07-27 12:15:00,37.88,37.96,37.79,37.94,40400.0,25.7244,25.7787,25.6633,25.7652,40400.0
2007-07-27 12:20:00,37.95,38.01,37.93,37.94,16400.0,25.772,25.8127,25.7584,25.7652,16400.0
2007-07-27 12:25:00,37.93,38.02,37.9,37.95,50000.0,25.7584,25.8195,25.738,25.772,50000.0
2007-07-27 12:30:00,37.98,38.02,37.8,37.84,25000.0,25.7923,25.8195,25.6701,25.6973,25000.0
2007-07-27 12:35:00,37.81,37.96,37.77,37.93,36800.0,25.6769,25.7787,25.6497,25.7584,36800.0
2007-07-27 12:40:00,37.96,38.15,37.94,38.09,36400.0,25.7787,25.9078,25.7652,25.867,36400.0
2007-07-27 12:45:00,38.09,38.1,37.99,38.02,26600.0,25.867,25.8738,25.7991,25.8195,26600.0
2007-07-27 12:50:00,38.02,38.07,37.98,37.99,34400.0,25.8195,25.8534,25.7923,25.7991,34400.0
2007-07-27 12:55:00,38.0,38.02,37.93,38.01,25600.0,25.8059,25.8195,25.7584,25.8127,25600.0
2007-07-27 13:00:00,37.99,38.1,37.96,38.09,28200.0,25.7991,25.8738,25.7787,25.867,28200.0
2007-07-27 13:05:00,38.1,38.15,38.05,38.05,39600.0,25.8738,25.9078,25.8399,25.8399,39600.0
2007-07-27 13:10:00,38.08,38.13,38.02,38.12,20400.0,25.8602,25.8942,25.8195,25.8874,20400.0
2007-07-27 13:15:00,38.13,38.33,38.13,38.31,46600.0,25.8942,26.03,25.8942,26.0164,46600.0
2007-07-27 13:20:00,38.32,38.4,38.28,38.31,73200.0,26.0232,26.0775,25.9961,26.0164,73200.0
2007-07-27 13:25:00,38.3,38.3,38.21,38.22,10000.0,26.0096,26.0096,25.9485,25.9553,10000.0
2007-07-27 13:30:00,38.21,38.23,38.09,38.13,25000.0,25.9485,25.9621,25.867,25.8942,25000.0
2007-07-27 13:35:00,38.11,38.2,38.11,38.2,18800.0,25.8806,25.9417,25.8806,25.9417,18800.0
2007-07-27 13:40:00,38.19,38.33,38.19,38.32,17000.0,25.9349,26.03,25.9349,26.0232,17000.0
2007-07-27 13:45:00,38.32,38.37,38.3,38.35,23000.0,26.0232,26.0572,26.0096,26.0436,23000.0
2007-07-27 13:50:00,38.34,38.4,38.31,38.34,21400.0,26.0368,26.0775,26.0164,26.0368,21400.0
2007-07-27 13:55:00,38.32,38.38,38.31,38.34,15000.0,26.0232,26.064,26.0164,26.0368,15000.0
2007-07-27 14:00:00,38.33,38.38,38.26,38.38,33000.0,26.03,26.064,25.9825,26.064,33000.0
2007-07-27 14:05:00,38.38,38.44,38.38,38.38,24000.0,26.064,26.1047,26.064,26.064,24000.0
2007-07-27 14:10:00,38.38,38.39,38.22,38.25,26800.0,26.064,26.0708,25.9553,25.9757,26800.0
2007-07-27 14:15:00,38.27,38.3,38.22,38.3,33000.0,25.9893,26.0096,25.9553,26.0096,33000.0
2007-07-27 14:20:00,38.3,38.33,38.27,38.32,31000.0,26.0096,26.03,25.9893,26.0232,31000.0
2007-07-27 14:25:00,38.29,38.31,38.22,38.22,21000.0,26.0028,26.0164,25.9553,25.9553,21000.0
2007-07-27 14:30:00,38.22,38.27,38.2,38.27,39600.0,25.9553,25.9893,25.9417,25.9893,39600.0
2007-07-27 14:35:00,38.27,38.37,38.27,38.37,34800.0,25.9893,26.0572,25.9893,26.0572,34800.0
2007-07-27 14:40:00,38.37,38.47,38.35,38.42,49600.0,26.0572,26.1251,26.0436,26.0911,49600.0
2007-07-27 14:45:00,38.4,38.49,38.33,38.38,38000.0,26.0775,26.1387,26.03,26.064,38000.0
2007-07-27 14:50:00,38.38,38.5,38.34,38.5,45600.0,26.064,26.1455,26.0368,26.1455,45600.0
2007-07-27 14:55:00,38.51,38.52,38.42,38.45,28000.0,26.1523,26.159,26.0911,26.1115,28000.0
2007-07-27 15:00:00,38.46,38.49,38.37,38.43,68400.0,26.1183,26.1387,26.0572,26.0979,68400.0
2007-07-27 15:05:00,38.44,38.54,38.41,38.42,113200.0,26.1047,26.1726,26.0843,26.0911,113200.0
2007-07-27 15:10:00,38.45,38.54,38.43,38.54,43200.0,26.1115,26.1726,26.0979,26.1726,43200.0
2007-07-27 15:15:00,38.52,38.55,38.46,38.54,82400.0,26.159,26.1794,26.1183,26.1726,82400.0
2007-07-27 15:20:00,38.54,38.54,38.43,38.49,41400.0,26.1726,26.1726,26.0979,26.1387,41400.0
2007-07-27 15:25:00,38.5,38.52,38.47,38.49,25000.0,26.1455,26.159,26.1251,26.1387,25000.0
2007-07-27 15:30:00,38.49,38.51,38.46,38.49,69400.0,26.1387,26.1523,26.1183,26.1387,69400.0
2007-07-27 15:35:00,38.48,38.48,38.38,38.4,88000.0,26.1319,26.1319,26.064,26.0775,88000.0
2007-07-27 15:40:00,38.39,38.41,38.27,38.28,69200.0,26.0708,26.0843,25.9893,25.9961,69200.0
2007-07-27 15:45:00,38.27,38.28,38.18,38.18,78800.0,25.9893,25.9961,25.9281,25.9281,78800.0
2007-07-27 15:50:00,38.18,38.22,38.09,38.15,65200.0,25.9281,25.9553,25.867,25.9078,65200.0
2007-07-27 15:55:00,38.14,38.15,38.04,38.04,82600.0,25.901,25.9078,25.8331,25.8331,82600.0
2007-07-30 09:30:00,38.0,38.26,37.97,38.26,56400.0,25.8059,25.9825,25.7855,25.9825,56400.0
2007-07-30 09:35:00,38.26,38.26,37.88,37.95,66800.0,25.9825,25.9825,25.7244,25.772,66800.0
2007-07-30 09:40:00,37.98,38.16,37.85,37.9,40800.0,25.7923,25.9146,25.704,25.738,40800.0
2007-07-30 09:45:00,37.92,38.12,37.92,38.08,30600.0,25.7516,25.8874,25.7516,25.8602,30600.0
2007-07-30 09:50:00,38.1,38.12,37.99,38.1,23800.0,25.8738,25.8874,25.7991,25.8738,23800.0
2007-07-30 09:55:00,38.1,38.37,38.1,38.27,47200.0,25.8738,26.0572,25.8738,25.9893,47200.0
2007-07-30 10:00:00,38.27,38.41,38.22,38.24,34400.0,25.9893,26.0843,25.9553,25.9689,34400.0
2007-07-30 10:05:00,38.24,38.27,38.1,38.23,28000.0,25.9689,25.9893,25.8738,25.9621,28000.0
2007-07-30 10:10:00,38.23,38.34,38.21,38.32,22400.0,25.9621,26.0368,25.9485,26.0232,22400.0
2007-07-30 10:15:00,38.32,38.4,38.28,38.35,27800.0,26.0232,26.0775,25.9961,26.0436,27800.0
2007-07-30 10:20:00,38.35,38.39,38.31,38.37,30800.0,26.0436,26.0708,26.0164,26.0572,30800.0
2007-07-30 10:25:00,38.37,38.38,38.31,38.33,13400.0,26.0572,26.064,26.0164,26.03,13400.0
2007-07-30 10:30:00,38.35,38.35,38.25,38.27,18400.0,26.0436,26.0436,25.9757,25.9893,18400.0
2007-07-30 10:35:00,38.27,38.29,38.13,38.16,32600.0,25.9893,26.0028,25.8942,25.9146,32600.0
2007-07-30 10:40:00,38.16,38.23,38.12,38.19,42000.0,25.9146,25.9621,25.8874,25.9349,42000.0
2007-07-30 10:45:00,38.18,38.27,38.18,38.26,13800.0,25.9281,25.9893,25.9281,25.9825,13800.0
2007-07-30 10:50:00,38.25,38.29,38.24,38.29,11000.0,25.9757,26.0028,25.9689,26.0028,11000.0
2007-07-30 10:55:00,38.29,38.29,38.18,38.18,18600.0,26.0028,26.0028,25.9281,25.9281,18600.0
2007-07-30 11:00:00,38.17,38.3,38.17,38.28,16400.0,25.9214,26.0096,25.9214,25.9961,16400.0
2007-07-30 11:05:00,38.27,38.27,38.1,38.14,25400.0,25.9893,25.9893,25.8738,25.901,25400.0
2007-07-30 11:10:00,38.16,38.22,38.09,38.22,38000.0,25.9146,25.9553,25.867,25.9553,38000.0
2007-07-30 11:15:00,38.2,38.3,38.2,38.26,19000.0,25.9417,26.0096,25.9417,25.9825,19000.0
2007-07-30 11:20:00,38.24,38.31,38.2,38.21,15000.0,25.9689,26.0164,25.9417,25.9485,15000.0
2007-07-30 11:25:00,38.2,38.26,38.18,38.26,17800.0,25.9417,25.9825,25.9281,25.9825,17800.0
2007-07-30 11:30:00,38.25,38.26,38.13,38.16,17200.0,25.9757,25.9825,25.8942,25.9146,17200.0
2007-07-30 11:35:00,38.16,38.21,38.13,38.13,16000.0,25.9146,25.9485,25.8942,25.8942,16000.0
2007-07-30 11:40:00,38.13,38.13,38.1,38.13,24800.0,25.8942,25.8942,25.8738,25.8942,24800.0
2007-07-30 11:45:00,38.14,38.31,38.13,38.3,28800.0,25.901,26.0164,25.8942,26.0096,28800.0
2007-07-30 11:50:00,38.29,38.35,38.24,38.35,15200.0,26.0028,26.0436,25.9689,26.0436,15200.0
2007-07-30 11:55:00,38.34,38.35,38.27,38.28,10000.0,26.0368,26.0436,25.9893,25.9961,10000.0
2007-07-30 12:00:00,38.28,38.31,38.22,38.22,20400.0,25.9961,26.0164,25.9553,25.9553,20400.0
2007-07-30 12:05:00,38.24,38.3,38.24,38.26,9600.0,25.9689,26.0096,25.9689,25.9825,9600.0
2007-07-30 12:10:00,38.27,38.31,38.21,38.21,16000.0,25.9893,26.0164,25.9485,25.9485,16000.0
2007-07-30 12:15:00,38.21,38.27,38.18,38.23,11200.0,25.9485,25.9893,25.9281,25.9621,11200.0
2007-07-30 12:20:00,38.22,38.22,38.13,38.13,15200.0,25.9553,25.9553,25.8942,25.8942,15200.0
2007-07-30 12:25:00,38.14,38.2,38.13,38.18,11800.0,25.901,25.9417,25.8942,25.9281,11800.0
2007-07-30 12:30:00,38.18,38.22,38.18,38.18,20000.0,25.9281,25.9553,25.9281,25.9281,20000.0
2007-07-30 12:35:00,38.18,38.3,38.17,38.3,13400.0,25.9281,26.0096,25.9214,26.0096,13400.0
2007-07-30 12:40:00,38.3,38.38,38.22,38.22,24200.0,26.0096,26.064,25.9553,25.9553,24200.0
2007-07-30 12:45:00,38.22,38.29,38.22,38.27,14400.0,25.9553,26.0028,25.9553,25.9893,14400.0
2007-07-30 12:50:00,38.3,38.4,38.3,38.38,23600.0,26.0096,26.0775,26.0096,26.064,23600.0
2007-07-30 12:55:00,38.4,38.47,38.38,38.42,28800.0,26.0775,26.1251,26.064,26.0911,28800.0
2007-07-30 13:00:00,38.43,38.49,38.43,38.47,11200.0,26.0979,26.1387,26.0979,26.1251,11200.0
2007-07-30 13:05:00,38.48,38.5,38.43,38.44,23800.0,26.1319,26.1455,26.0979,26.1047,23800.0
2007-07-30 13:10:00,38.45,38.46,38.38,38.38,6000.0,26.1115,26.1183,26.064,26.064,6000.0
2007-07-30 13:15:00,38.41,38.42,38.38,38.38,7800.0,26.0843,26.0911,26.064,26.064,7800.0
2007-07-30 13:20:00,38.39,38.45,38.39,38.43,9400.0,26.0708,26.1115,26.0708,26.0979,9400.0
2007-07-30 13:25:00,38.43,38.45,38.37,38.43,15600.0,26.0979,26.1115,26.0572,26.0979,15600.0
2007-07-30 13:30:00,38.43,38.44,38.32,38.32,20600.0,26.0979,26.1047,26.0232,26.0232,20600.0
2007-07-30 13:35:00,38.33,38.4,38.32,38.39,16000.0,26.03,26.0775,26.0232,26.0708,16000.0
2007-07-30 13:40:00,38.38,38.52,38.38,38.52,23800.0,26.064,26.159,26.064,26.159,23800.0
2007-07-30 13:45:00,38.52,38.64,38.52,38.63,28000.0,26.159,26.2405,26.159,26.2337,28000.0
2007-07-30 13:50:00,38.64,38.64,38.52,38.56,32600.0,26.2405,26.2405,26.159,26.1862,32600.0
2007-07-30 13:55:00,38.56,38.67,38.55,38.63,49000.0,26.1862,26.2609,26.1794,26.2337,49000.0
2007-07-30 14:00:00,38.63,38.68,38.6,38.68,13600.0,26.2337,26.2677,26.2134,26.2677,13600.0
2007-07-30 14:05:00,38.69,38.7,38.58,38.63,32000.0,26.2745,26.2813,26.1998,26.2337,32000.0
2007-07-30 14:10:00,38.64,38.65,38.59,38.65,21600.0,26.2405,26.2473,26.2066,26.2473,21600.0
2007-07-30 14:15:00,38.64,38.67,38.54,38.56,22200.0,26.2405,26.2609,26.1726,26.1862,22200.0
2007-07-30 14:20:00,38.57,38.64,38.57,38.62,15000.0,26.193,26.2405,26.193,26.227,15000.0
2007-07-30 14:25:00,38.63,38.63,38.55,38.56,12200.0,26.2337,26.2337,26.1794,26.1862,12200.0
2007-07-30 14:30:00,38.56,38.57,38.49,38.53,42000.0,26.1862,26.193,26.1387,26.1658,42000.0
2007-07-30 14:35:00,38.55,38.57,38.52,38.55,11600.0,26.1794,26.193,26.159,26.1794,11600.0
2007-07-30 14:40:00,38.57,38.72,38.57,38.65,19800.0,26.193,26.2949,26.193,26.2473,19800.0
2007-07-30 14:45:00,38.63,38.63,38.56,38.59,14400.0,26.2337,26.2337,26.1862,26.2066,14400.0
2007-07-30 14:50:00,38.59,38.63,38.56,38.63,14600.0,26.2066,26.2337,26.1862,26.2337,14600.0
2007-07-30 14:55:00,38.65,38.65,38.58,38.63,11200.0,26.2473,26.2473,26.1998,26.2337,11200.0
2007-07-30 15:00:00,38.63,38.73,38.57,38.73,22800.0,26.2337,26.3017,26.193,26.3017,22800.0
2007-07-30 15:05:00,38.72,38.8,38.7,38.72,41600.0,26.2949,26.3492,26.2813,26.2949,41600.0
2007-07-30 15:10:00,38.72,38.79,38.7,38.75,18200.0,26.2949,26.3424,26.2813,26.3152,18200.0
2007-07-30 15:15:00,38.74,38.76,38.67,38.67,15200.0,26.3084,26.322,26.2609,26.2609,15200.0
2007-07-30 15:20:00,38.67,38.78,38.67,38.77,36800.0,26.2609,26.3356,26.2609,26.3288,36800.0
2007-07-30 15:25:00,38.8,38.81,38.73,38.73,40800.0,26.3492,26.356,26.3017,26.3017,40800.0
2007-07-30 15:30:00,38.73,38.79,38.72,38.76,42400.0,26.3017,26.3424,26.2949,26.322,42400.0
2007-07-30 15:35:00,38.77,38.77,38.71,38.72,23400.0,26.3288,26.3288,26.2881,26.2949,23400.0
2007-07-30 15:40:00,38.72,38.77,38.69,38.72,63400.0,26.2949,26.3288,26.2745,26.2949,63400.0
2007-07-30 15:45:00,38.72,38.72,38.64,38.64,78600.0,26.2949,26.2949,26.2405,26.2405,78600.0
2007-07-30 15:50:00,38.65,38.67,38.6,38.63,57200.0,26.2473,26.2609,26.2134,26.2337,57200.0
2007-07-30 15:55:00,38.62,38.68,38.6,38.6,54400.0,26.227,26.2677,26.2134,26.2134,54400.0
2007-07-31 09:30:00,38.82,38.97,38.67,38.81,79400.0,26.3628,26.4646,26.2609,26.356,79400.0
2007-07-31 09:35:00,38.85,38.9,38.54,38.73,33600.0,26.3831,26.4171,26.1726,26.3017,33600.0
2007-07-31 09:40:00,38.69,38.77,38.69,38.7,17800.0,26.2745,26.3288,26.2745,26.2813,17800.0
2007-07-31 09:45:00,38.7,38.85,38.63,38.77,33800.0,26.2813,26.3831,26.2337,26.3288,33800.0
2007-07-31 09:50:00,38.8,38.94,38.7,38.93,27400.0,26.3492,26.4443,26.2813,26.4375,27400.0
2007-07-31 09:55:00,38.9,38.93,38.88,38.9,9600.0,26.4171,26.4375,26.4035,26.4171,9600.0
2007-07-31 10:00:00,38.93,39.16,38.93,39.03,39400.0,26.4375,26.5937,26.4375,26.5054,39400.0
2007-07-31 10:05:00,39.04,39.07,38.92,39.04,21800.0,26.5122,26.5325,26.4307,26.5122,21800.0
2007-07-31 10:10:00,39.04,39.04,38.85,38.86,20600.0,26.5122,26.5122,26.3831,26.3899,20600.0
2007-07-31 10:15:00,38.85,38.89,38.73,38.79,26600.0,26.3831,26.4103,26.3017,26.3424,26600.0
2007-07-31 10:20:00,38.8,38.9,38.74,38.88,35600.0,26.3492,26.4171,26.3084,26.4035,35600.0
2007-07-31 10:25:00,38.88,38.91,38.83,38.85,17000.0,26.4035,26.4239,26.3696,26.3831,17000.0
2007-07-31 10:30:00,38.85,38.9,38.84,38.88,13000.0,26.3831,26.4171,26.3764,26.4035,13000.0
2007-07-31 10:35:00,38.89,38.9,38.8,38.8,17000.0,26.4103,26.4171,26.3492,26.3492,17000.0
2007-07-31 10:40:00,38.81,38.82,38.77,38.77,8000.0,26.356,26.3628,26.3288,26.3288,8000.0
2007-07-31 10:45:00,38.77,38.79,38.72,38.74,10800.0,26.3288,26.3424,26.2949,26.3084,10800.0
2007-07-31 10:50:00,38.73,38.76,38.67,38.69,15000.0,26.3017,26.322,26.2609,26.2745,15000.0
2007-07-31 10:55:00,38.7,38.8,38.7,38.74,16200.0,26.2813,26.3492,26.2813,26.3084,16200.0
2007-07-31 11:00:00,38.74,38.77,38.66,38.76,14000.0,26.3084,26.3288,26.2541,26.322,14000.0
2007-07-31 11:05:00,38.76,38.83,38.76,38.83,5600.0,26.322,26.3696,26.322,26.3696,5600.0
2007-07-31 11:10:00,38.84,38.87,38.82,38.85,9400.0,26.3764,26.3967,26.3628,26.3831,9400.0
2007-07-31 11:15:00,38.83,38.85,38.8,38.81,9200.0,26.3696,26.3831,26.3492,26.356,9200.0
2007-07-31 11:20:00,38.81,38.81,38.76,38.76,9400.0,26.356,26.356,26.322,26.322,9400.0
2007-07-31 11:25:00,38.77,38.87,38.77,38.83,15000.0,26.3288,26.3967,26.3288,26.3696,15000.0
2007-07-31 11:30:00,38.85,38.9,38.82,38.85,8800.0,26.3831,26.4171,26.3628,26.3831,8800.0
2007-07-31 11:35:00,38.85,38.88,38.81,38.84,4400.0,26.3831,26.4035,26.356,26.3764,4400.0
2007-07-31 11:40:00,38.82,38.84,38.81,38.81,8000.0,26.3628,26.3764,26.356,26.356,8000.0
2007-07-31 11:45:00,38.81,38.85,38.79,38.83,12200.0,26.356,26.3831,26.3424,26.3696,12200.0
2007-07-31 11:50:00,38.85,38.85,38.84,38.85,4600.0,26.3831,26.3831,26.3764,26.3831,4600.0
2007-07-31 11:55:00,38.85,38.87,38.81,38.81,10400.0,26.3831,26.3967,26.356,26.356,10400.0
2007-07-31 12:00:00,38.81,38.85,38.81,38.81,9600.0,26.356,26.3831,26.356,26.356,9600.0
2007-07-31 12:05:00,38.81,38.84,38.79,38.79,13600.0,26.356,26.3764,26.3424,26.3424,13600.0
2007-07-31 12:10:00,38.8,38.82,38.79,38.8,5800.0,26.3492,26.3628,26.3424,26.3492,5800.0
2007-07-31 12:15:00,38.82,38.83,38.81,38.81,3200.0,26.3628,26.3696,26.356,26.356,3200.0
2007-07-31 12:20:00,38.81,38.83,38.8,38.81,6600.0,26.356,26.3696,26.3492,26.356,6600.0
2007-07-31 12:25:00,38.81,38.82,38.77,38.77,7600.0,26.356,26.3628,26.3288,26.3288,7600.0
2007-07-31 12:30:00,38.79,38.83,38.76,38.77,8800.0,26.3424,26.3696,26.322,26.3288,8800.0
2007-07-31 12:35:00,38.78,38.79,38.77,38.79,5600.0,26.3356,26.3424,26.3288,26.3424,5600.0
2007-07-31 12:40:00,38.79,38.81,38.76,38.76,11000.0,26.3424,26.356,26.322,26.322,11000.0
2007-07-31 12:45:00,38.76,38.79,38.76,38.79,7400.0,26.322,26.3424,26.322,26.3424,7400.0
2007-07-31 12:50:00,38.79,38.8,38.76,38.76,8400.0,26.3424,26.3492,26.322,26.322,8400.0
2007-07-31 12:55:00,38.76,38.78,38.76,38.77,2800.0,26.322,26.3356,26.322,26.3288,2800.0
2007-07-31 13:00:00,38.79,38.81,38.77,38.79,8000.0,26.3424,26.356,26.3288,26.3424,8000.0
2007-07-31 13:05:00,38.8,38.8,38.7,38.74,16600.0,26.3492,26.3492,26.2813,26.3084,16600.0
2007-07-31 13:10:00,38.74,38.91,38.74,38.87,18400.0,26.3084,26.4239,26.3084,26.3967,18400.0
2007-07-31 13:15:00,38.87,38.87,38.8,38.83,9000.0,26.3967,26.3967,26.3492,26.3696,9000.0
2007-07-31 13:20:00,38.83,38.85,38.8,38.8,6600.0,26.3696,26.3831,26.3492,26.3492,6600.0
2007-07-31 13:25:00,38.8,38.82,38.76,38.76,7200.0,26.3492,26.3628,26.322,26.322,7200.0
2007-07-31 13:30:00,38.76,38.81,38.73,38.77,15000.0,26.322,26.356,26.3017,26.3288,15000.0
2007-07-31 13:35:00,38.78,38.81,38.77,38.77,8200.0,26.3356,26.356,26.3288,26.3288,8200.0
2007-07-31 13:40:00,38.79,38.79,38.7,38.7,10600.0,26.3424,26.3424,26.2813,26.2813,10600.0
2007-07-31 13:45:00,38.72,38.77,38.7,38.76,21200.0,26.2949,26.3288,26.2813,26.322,21200.0
2007-07-31 13:50:00,38.75,38.75,38.69,38.75,26600.0,26.3152,26.3152,26.2745,26.3152,26600.0
2007-07-31 13:55:00,38.75,38.81,38.74,38.79,17000.0,26.3152,26.356,26.3084,26.3424,17000.0
2007-07-31 14:00:00,38.8,38.84,38.8,38.8,12000.0,26.3492,26.3764,26.3492,26.3492,12000.0
2007-07-31 14:05:00,38.81,38.84,38.79,38.8,14400.0,26.356,26.3764,26.3424,26.3492,14400.0
2007-07-31 14:10:00,38.79,38.85,38.78,38.85,14000.0,26.3424,26.3831,26.3356,26.3831,14000.0
2007-07-31 14:15:00,38.85,38.99,38.84,38.97,71400.0,26.3831,26.4782,26.3764,26.4646,71400.0
2007-07-31 14:20:00,38.97,38.99,38.85,38.87,37200.0,26.4646,26.4782,26.3831,26.3967,37200.0
2007-07-31 14:25:00,38.85,38.93,38.82,38.85,26800.0,26.3831,26.4375,26.3628,26.3831,26800.0
2007-07-31 14:30:00,38.85,38.91,38.77,38.84,45600.0,26.3831,26.4239,26.3288,26.3764,45600.0
2007-07-31 14:35:00,38.8,38.8,38.66,38.76,73000.0,26.3492,26.3492,26.2541,26.322,73000.0
2007-07-31 14:40:00,38.74,38.81,38.74,38.81,26600.0,26.3084,26.356,26.3084,26.356,26600.0
2007-07-31 14:45:00,38.81,38.97,38.76,38.97,64600.0,26.356,26.4646,26.322,26.4646,64600.0
2007-07-31 14:50:00,38.94,38.97,38.8,38.9,57800.0,26.4443,26.4646,26.3492,26.4171,57800.0
2007-07-31 14:55:00,38.92,38.94,38.8,38.82,56400.0,26.4307,26.4443,26.3492,26.3628,56400.0
2007-07-31 15:00:00,38.79,38.87,38.77,38.77,95800.0,26.3424,26.3967,26.3288,26.3288,95800.0
2007-07-31 15:05:00,38.77,38.78,38.72,38.76,38800.0,26.3288,26.3356,26.2949,26.322,38800.0
2007-07-31 15:10:00,38.77,38.79,38.74,38.74,24800.0,26.3288,26.3424,26.3084,26.3084,24800.0
2007-07-31 15:15:00,38.73,38.77,38.71,38.74,20600.0,26.3017,26.3288,26.2881,26.3084,20600.0
2007-07-31 15:20:00,38.76,38.82,38.75,38.77,75800.0,26.322,26.3628,26.3152,26.3288,75800.0
2007-07-31 15:25:00,38.76,38.78,38.69,38.69,19400.0,26.322,26.3356,26.2745,26.2745,19400.0
2007-07-31 15:30:00,38.69,38.75,38.6,38.6,34800.0,26.2745,26.3152,26.2134,26.2134,34800.0
2007-07-31 15:35:00,38.6,38.65,38.55,38.56,57600.0,26.2134,26.2473,26.1794,26.1862,57600.0
2007-07-31 15:40:00,38.53,38.58,38.44,38.46,70400.0,26.1658,26.1998,26.1047,26.1183,70400.0
2007-07-31 15:45:00,38.45,38.47,38.35,38.43,164800.0,26.1115,26.1251,26.0436,26.0979,164800.0
2007-07-31 15:50:00,38.42,38.49,38.31,38.31,88800.0,26.0911,26.1387,26.0164,26.0164,88800.0
2007-07-31 15:55:00,38.31,38.33,38.1,38.16,292400.0,26.0164,26.03,25.8738,25.9146,292400.0
2007-08-01 09:35:00,38.23,38.48,38.16,38.29,138800.0,25.9621,26.1319,25.9146,26.0028,138800.0
2007-08-01 09:40:00,38.27,38.29,38.02,38.09,85000.0,25.9893,26.0028,25.8195,25.867,85000.0
2007-08-01 09:45:00,38.09,38.2,37.95,37.97,121400.0,25.867,25.9417,25.772,25.7855,121400.0
2007-08-01 09:50:00,37.99,38.09,37.95,38.09,82400.0,25.7991,25.867,25.772,25.867,82400.0
2007-08-01 09:55:00,38.1,38.29,37.99,38.19,105000.0,25.8738,26.0028,25.7991,25.9349,105000.0
2007-08-01 10:00:00,38.17,38.32,38.09,38.2,121200.0,25.9214,26.0232,25.867,25.9417,121200.0
2007-08-01 10:05:00,38.17,38.24,37.81,37.92,134200.0,25.9214,25.9689,25.6769,25.7516,134200.0
2007-08-01 10:10:00,37.9,38.09,37.88,38.0,91400.0,25.738,25.867,25.7244,25.8059,91400.0
2007-08-01 10:15:00,38.01,38.24,37.96,38.18,76600.0,25.8127,25.9689,25.7787,25.9281,76600.0
2007-08-01 10:20:00,38.18,38.27,38.13,38.26,60800.0,25.9281,25.9893,25.8942,25.9825,60800.0
2007-08-01 10:25:00,38.27,38.4,38.16,38.21,92400.0,25.9893,26.0775,25.9146,25.9485,92400.0
2007-08-01 10:30:00,38.22,38.34,38.18,38.21,85400.0,25.9553,26.0368,25.9281,25.9485,85400.0
2007-08-01 10:35:00,38.21,38.31,38.11,38.19,65600.0,25.9485,26.0164,25.8806,25.9349,65600.0
2007-08-01 10:40:00,38.21,38.27,38.04,38.07,48400.0,25.9485,25.9893,25.8331,25.8534,48400.0
2007-08-01 10:45:00,38.07,38.13,37.98,38.09,41800.0,25.8534,25.8942,25.7923,25.867,41800.0
2007-08-01 10:50:00,38.12,38.24,38.1,38.2,47200.0,25.8874,25.9689,25.8738,25.9417,47200.0
2007-08-01 10:55:00,38.2,38.26,38.1,38.13,40000.0,25.9417,25.9825,25.8738,25.8942,40000.0
2007-08-01 11:00:00,38.12,38.21,37.99,38.19,43600.0,25.8874,25.9485,25.7991,25.9349,43600.0
2007-08-01 11:05:00,38.2,38.26,38.17,38.18,43800.0,25.9417,25.9825,25.9214,25.9281,43800.0
2007-08-01 11:10:00,38.2,38.26,38.16,38.23,68600.0,25.9417,25.9825,25.9146,25.9621,68600.0
2007-08-01 11:15:00,38.22,38.34,38.13,38.33,38400.0,25.9553,26.0368,25.8942,26.03,38400.0
2007-08-01 11:20:00,38.33,38.42,38.25,38.27,50200.0,26.03,26.0911,25.9757,25.9893,50200.0
2007-08-01 11:25:00,38.27,38.27,38.19,38.19,26800.0,25.9893,25.9893,25.9349,25.9349,26800.0
2007-08-01 11:30:00,38.22,38.31,38.19,38.27,23600.0,25.9553,26.0164,25.9349,25.9893,23600.0
2007-08-01 11:35:00,38.31,38.4,38.29,38.37,23800.0,26.0164,26.0775,26.0028,26.0572,23800.0
2007-08-01 11:40:00,38.37,38.4,38.29,38.35,28600.0,26.0572,26.0775,26.0028,26.0436,28600.0
2007-08-01 11:45:00,38.38,38.4,38.24,38.24,24000.0,26.064,26.0775,25.9689,25.9689,24000.0
2007-08-01 11:50:00,38.24,38.33,38.23,38.32,14400.0,25.9689,26.03,25.9621,26.0232,14400.0
2007-08-01 11:55:00,38.35,38.57,38.35,38.56,47400.0,26.0436,26.193,26.0436,26.1862,47400.0
2007-08-01 12:00:00,38.55,38.56,38.4,38.4,30000.0,26.1794,26.1862,26.0775,26.0775,30000.0
2007-08-01 12:05:00,38.4,38.48,38.38,38.47,35800.0,26.0775,26.1319,26.064,26.1251,35800.0
2007-08-01 12:10:00,38.49,38.57,38.48,38.56,26600.0,26.1387,26.193,26.1319,26.1862,26600.0
2007-08-01 12:15:00,38.56,38.68,38.54,38.63,23800.0,26.1862,26.2677,26.1726,26.2337,23800.0
2007-08-01 12:20:00,38.63,38.63,38.57,38.6,19400.0,26.2337,26.2337,26.193,26.2134,19400.0
2007-08-01 12:25:00,38.59,38.67,38.59,38.65,46200.0,26.2066,26.2609,26.2066,26.2473,46200.0
2007-08-01 12:30:00,38.66,38.72,38.62,38.7,32600.0,26.2541,26.2949,26.227,26.2813,32600.0
2007-08-01 12:35:00,38.71,38.76,38.7,38.7,20400.0,26.2881,26.322,26.2813,26.2813,20400.0
2007-08-01 12:40:00,38.69,38.7,38.63,38.63,31600.0,26.2745,26.2813,26.2337,26.2337,31600.0
2007-08-01 12:45:00,38.63,38.69,38.61,38.62,30600.0,26.2337,26.2745,26.2202,26.227,30600.0
2007-08-01 12:50:00,38.6,38.6,38.4,38.44,53400.0,26.2134,26.2134,26.0775,26.1047,53400.0
2007-08-01 12:55:00,38.44,38.47,38.42,38.44,11600.0,26.1047,26.1251,26.0911,26.1047,11600.0
2007-08-01 13:00:00,38.44,38.51,38.42,38.42,35800.0,26.1047,26.1523,26.0911,26.0911,35800.0
2007-08-01 13:05:00,38.42,38.48,38.41,38.45,19600.0,26.0911,26.1319,26.0843,26.1115,19600.0
2007-08-01 13:10:00,38.45,38.51,38.45,38.51,16200.0,26.1115,26.1523,26.1115,26.1523,16200.0
2007-08-01 13:15:00,38.51,38.6,38.45,38.49,63400.0,26.1523,26.2134,26.1115,26.1387,63400.0
2007-08-01 13:20:00,38.5,38.55,38.35,38.38,42600.0,26.1455,26.1794,26.0436,26.064,42600.0
2007-08-01 13:25:00,38.38,38.54,38.38,38.47,44800.0,26.064,26.1726,26.064,26.1251,44800.0
2007-08-01 13:30:00,38.47,38.61,38.46,38.52,85600.0,26.1251,26.2202,26.1183,26.159,85600.0
2007-08-01 13:35:00,38.53,38.6,38.51,38.53,25200.0,26.1658,26.2134,26.1523,26.1658,25200.0
2007-08-01 13:40:00,38.53,38.7,38.53,38.62,28200.0,26.1658,26.2813,26.1658,26.227,28200.0
2007-08-01 13:45:00,38.59,38.59,38.42,38.46,88400.0,26.2066,26.2066,26.0911,26.1183,88400.0
2007-08-01 13:50:00,38.46,38.52,38.41,38.5,27000.0,26.1183,26.159,26.0843,26.1455,27000.0
2007-08-01 13:55:00,38.5,38.55,38.45,38.52,24200.0,26.1455,26.1794,26.1115,26.159,24200.0
2007-08-01 14:00:00,38.52,38.63,38.51,38.63,37200.0,26.159,26.2337,26.1523,26.2337,37200.0
2007-08-01 14:05:00,38.67,38.7,38.58,38.62,38400.0,26.2609,26.2813,26.1998,26.227,38400.0
2007-08-01 14:10:00,38.6,38.63,38.52,38.61,34400.0,26.2134,26.2337,26.159,26.2202,34400.0
2007-08-01 14:15:00,38.59,38.63,38.48,38.59,43800.0,26.2066,26.2337,26.1319,26.2066,43800.0
2007-08-01 14:20:00,38.59,38.68,38.59,38.62,45000.0,26.2066,26.2677,26.2066,26.227,45000.0
2007-08-01 14:25:00,38.62,38.66,38.58,38.59,41600.0,26.227,26.2541,26.1998,26.2066,41600.0
2007-08-01 14:30:00,38.62,38.77,38.59,38.72,46000.0,26.227,26.3288,26.2066,26.2949,46000.0
2007-08-01 14:35:00,38.71,38.73,38.62,38.7,50000.0,26.2881,26.3017,26.227,26.2813,50000.0
2007-08-01 14:40:00,38.7,38.77,38.63,38.66,69200.0,26.2813,26.3288,26.2337,26.2541,69200.0
2007-08-01 14:45:00,38.65,38.73,38.63,38.69,56800.0,26.2473,26.3017,26.2337,26.2745,56800.0
2007-08-01 14:50:00,38.72,38.79,38.67,38.74,46800.0,26.2949,26.3424,26.2609,26.3084,46800.0
2007-08-01 14:55:00,38.74,38.77,38.55,38.7,91200.0,26.3084,26.3288,26.1794,26.2813,91200.0
2007-08-01 15:00:00,38.69,38.79,38.63,38.72,83600.0,26.2745,26.3424,26.2337,26.2949,83600.0
2007-08-01 15:05:00,38.73,38.78,38.62,38.72,105600.0,26.3017,26.3356,26.227,26.2949,105600.0
2007-08-01 15:10:00,38.72,38.82,38.66,38.78,98200.0,26.2949,26.3628,26.2541,26.3356,98200.0
2007-08-01 15:15:00,38.81,38.81,38.6,38.68,60400.0,26.356,26.356,26.2134,26.2677,60400.0
2007-08-01 15:20:00,38.67,38.72,38.62,38.63,45600.0,26.2609,26.2949,26.227,26.2337,45600.0
2007-08-01 15:25:00,38.63,38.8,38.56,38.77,46600.0,26.2337,26.3492,26.1862,26.3288,46600.0
2007-08-01 15:30:00,38.79,38.95,38.74,38.77,156200.0,26.3424,26.4511,26.3084,26.3288,156200.0
2007-08-01 15:35:00,38.77,39.0,38.66,39.0,91400.0,26.3288,26.485,26.2541,26.485,91400.0
2007-08-01 15:40:00,39.0,39.23,38.95,39.23,120400.0,26.485,26.6412,26.4511,26.6412,120400.0
2007-08-01 15:45:00,39.24,39.24,39.11,39.19,186800.0,26.648,26.648,26.5597,26.614,186800.0
2007-08-01 15:50:00,39.2,39.4,39.13,39.37,142400.0,26.6208,26.7567,26.5733,26.7363,142400.0
2007-08-01 15:55:00,39.35,39.55,39.34,39.49,107600.0,26.7227,26.8585,26.7159,26.8178,107600.0
2007-08-02 09:30:00,39.52,39.73,39.49,39.68,29400.0,26.8381,26.9808,26.8178,26.9468,29400.0
2007-08-02 09:35:00,39.74,39.79,39.55,39.7,40000.0,26.9875,27.0215,26.8585,26.9604,40000.0
2007-08-02 09:40:00,39.69,39.85,39.67,39.69,37600.0,26.9536,27.0622,26.94,26.9536,37600.0
2007-08-02 09:45:00,39.69,39.7,39.6,39.6,30600.0,26.9536,26.9604,26.8925,26.8925,30600.0
2007-08-02 09:50:00,39.58,39.68,39.48,39.52,57800.0,26.8789,26.9468,26.811,26.8381,57800.0
2007-08-02 09:55:00,39.5,39.6,39.43,39.54,41000.0,26.8246,26.8925,26.777,26.8517,41000.0
2007-08-02 10:00:00,39.52,39.52,39.27,39.37,35800.0,26.8381,26.8381,26.6684,26.7363,35800.0
2007-08-02 10:05:00,39.36,39.42,39.31,39.38,28800.0,26.7295,26.7702,26.6955,26.7431,28800.0
2007-08-02 10:10:00,39.39,39.46,39.37,39.43,19200.0,26.7499,26.7974,26.7363,26.777,19200.0
2007-08-02 10:15:00,39.45,39.49,39.41,39.41,20200.0,26.7906,26.8178,26.7634,26.7634,20200.0
2007-08-02 10:20:00,39.4,39.48,39.35,39.38,23600.0,26.7567,26.811,26.7227,26.7431,23600.0
2007-08-02 10:25:00,39.37,39.41,39.3,39.38,31400.0,26.7363,26.7634,26.6887,26.7431,31400.0
2007-08-02 10:30:00,39.4,39.49,39.33,39.41,31800.0,26.7567,26.8178,26.7091,26.7634,31800.0
2007-08-02 10:35:00,39.42,39.45,39.41,39.43,16600.0,26.7702,26.7906,26.7634,26.777,16600.0
2007-08-02 10:40:00,39.44,39.48,39.41,39.44,21200.0,26.7838,26.811,26.7634,26.7838,21200.0
2007-08-02 10:45:00,39.46,39.46,39.37,39.37,7200.0,26.7974,26.7974,26.7363,26.7363,7200.0
2007-08-02 10:50:00,39.37,39.39,39.34,39.37,14400.0,26.7363,26.7499,26.7159,26.7363,14400.0
2007-08-02 10:55:00,39.35,39.37,39.29,39.32,12600.0,26.7227,26.7363,26.682,26.7023,12600.0
2007-08-02 11:00:00,39.32,39.32,39.18,39.19,20400.0,26.7023,26.7023,26.6072,26.614,20400.0
2007-08-02 11:05:00,39.17,39.3,39.16,39.21,32800.0,26.6005,26.6887,26.5937,26.6276,32800.0
2007-08-02 11:10:00,39.22,39.29,39.22,39.22,27600.0,26.6344,26.682,26.6344,26.6344,27600.0
2007-08-02 11:15:00,39.22,39.28,39.19,39.26,13600.0,26.6344,26.6752,26.614,26.6616,13600.0
2007-08-02 11:20:00,39.27,39.33,39.26,39.3,12000.0,26.6684,26.7091,26.6616,26.6887,12000.0
2007-08-02 11:25:00,39.29,39.36,39.27,39.34,11800.0,26.682,26.7295,26.6684,26.7159,11800.0
2007-08-02 11:30:00,39.35,39.37,39.3,39.34,11800.0,26.7227,26.7363,26.6887,26.7159,11800.0
2007-08-02 11:35:00,39.34,39.34,39.27,39.31,22800.0,26.7159,26.7159,26.6684,26.6955,22800.0
2007-08-02 11:40:00,39.3,39.31,39.25,39.3,13800.0,26.6887,26.6955,26.6548,26.6887,13800.0
2007-08-02 11:45:00,39.3,39.36,39.29,39.36,10800.0,26.6887,26.7295,26.682,26.7295,10800.0
2007-08-02 11:50:00,39.36,39.38,39.35,39.38,6600.0,26.7295,26.7431,26.7227,26.7431,6600.0
2007-08-02 11:55:00,39.37,39.51,39.37,39.51,21800.0,26.7363,26.8314,26.7363,26.8314,21800.0
2007-08-02 12:00:00,39.51,39.51,39.45,39.47,24000.0,26.8314,26.8314,26.7906,26.8042,24000.0
2007-08-02 12:05:00,39.47,39.49,39.44,39.49,18400.0,26.8042,26.8178,26.7838,26.8178,18400.0
2007-08-02 12:10:00,39.52,39.53,39.47,39.52,14000.0,26.8381,26.8449,26.8042,26.8381,14000.0
2007-08-02 12:15:00,39.49,39.49,39.35,39.38,22200.0,26.8178,26.8178,26.7227,26.7431,22200.0
2007-08-02 12:20:00,39.38,39.43,39.35,39.41,25200.0,26.7431,26.777,26.7227,26.7634,25200.0
2007-08-02 12:25:00,39.41,39.42,39.35,39.38,9400.0,26.7634,26.7702,26.7227,26.7431,9400.0
2007-08-02 12:30:00,39.38,39.38,39.33,39.36,22400.0,26.7431,26.7431,26.7091,26.7295,22400.0
2007-08-02 12:35:00,39.35,39.38,39.34,39.38,8600.0,26.7227,26.7431,26.7159,26.7431,8600.0
2007-08-02 12:40:00,39.38,39.38,39.26,39.26,10000.0,26.7431,26.7431,26.6616,26.6616,10000.0
2007-08-02 12:45:00,39.25,39.27,39.19,39.24,21800.0,26.6548,26.6684,26.614,26.648,21800.0
2007-08-02 12:50:00,39.24,39.29,39.19,39.29,12200.0,26.648,26.682,26.614,26.682,12200.0
2007-08-02 12:55:00,39.29,39.31,39.25,39.25,12000.0,26.682,26.6955,26.6548,26.6548,12000.0
2007-08-02 13:00:00,39.25,39.28,39.17,39.17,15400.0,26.6548,26.6752,26.6005,26.6005,15400.0
2007-08-02 13:05:00,39.17,39.22,39.1,39.18,36000.0,26.6005,26.6344,26.5529,26.6072,36000.0
2007-08-02 13:10:00,39.19,39.22,39.12,39.12,22000.0,26.614,26.6344,26.5665,26.5665,22000.0
2007-08-02 13:15:00,39.13,39.32,39.07,39.32,23400.0,26.5733,26.7023,26.5325,26.7023,23400.0
2007-08-02 13:20:00,39.3,39.3,39.1,39.1,15200.0,26.6887,26.6887,26.5529,26.5529,15200.0
2007-08-02 13:25:00,39.1,39.15,39.05,39.15,16800.0,26.5529,26.5869,26.519,26.5869,16800.0
2007-08-02 13:30:00,39.15,39.24,39.12,39.22,16400.0,26.5869,26.648,26.5665,26.6344,16400.0
2007-08-02 13:35:00,39.22,39.29,39.16,39.29,20400.0,26.6344,26.682,26.5937,26.682,20400.0
2007-08-02 13:40:00,39.28,39.32,39.27,39.32,10200.0,26.6752,26.7023,26.6684,26.7023,10200.0
2007-08-02 13:45:00,39.31,39.33,39.18,39.18,13000.0,26.6955,26.7091,26.6072,26.6072,13000.0
2007-08-02 13:50:00,39.17,39.28,39.15,39.25,24400.0,26.6005,26.6752,26.5869,26.6548,24400.0
2007-08-02 13:55:00,39.24,39.26,39.18,39.23,11600.0,26.648,26.6616,26.6072,26.6412,11600.0
2007-08-02 14:00:00,39.23,39.32,39.21,39.32,25200.0,26.6412,26.7023,26.6276,26.7023,25200.0
2007-08-02 14:05:00,39.3,39.32,39.24,39.31,22400.0,26.6887,26.7023,26.648,26.6955,22400.0
2007-08-02 14:10:00,39.32,39.32,39.23,39.29,23800.0,26.7023,26.7023,26.6412,26.682,23800.0
2007-08-02 14:15:00,39.3,39.31,39.19,39.24,45600.0,26.6887,26.6955,26.614,26.648,45600.0
2007-08-02 14:20:00,39.26,39.29,39.23,39.23,12000.0,26.6616,26.682,26.6412,26.6412,12000.0
2007-08-02 14:25:00,39.24,39.26,39.18,39.21,26600.0,26.648,26.6616,26.6072,26.6276,26600.0
2007-08-02 14:30:00,39.19,39.3,39.19,39.23,27800.0,26.614,26.6887,26.614,26.6412,27800.0
2007-08-02 14:35:00,39.22,39.24,39.11,39.12,26000.0,26.6344,26.648,26.5597,26.5665,26000.0
2007-08-02 14:40:00,39.1,39.2,39.08,39.16,28200.0,26.5529,26.6208,26.5393,26.5937,28200.0
2007-08-02 14:45:00,39.15,39.2,39.1,39.2,20200.0,26.5869,26.6208,26.5529,26.6208,20200.0
2007-08-02 14:50:00,39.2,39.21,39.15,39.15,15600.0,26.6208,26.6276,26.5869,26.5869,15600.0
2007-08-02 14:55:00,39.12,39.15,39.06,39.14,33600.0,26.5665,26.5869,26.5258,26.5801,33600.0
2007-08-02 15:00:00,39.13,39.15,39.06,39.13,29000.0,26.5733,26.5869,26.5258,26.5733,29000.0
2007-08-02 15:05:00,39.16,39.23,39.1,39.22,30400.0,26.5937,26.6412,26.5529,26.6344,30400.0
2007-08-02 15:10:00,39.23,39.25,39.19,39.21,16200.0,26.6412,26.6548,26.614,26.6276,16200.0
2007-08-02 15:15:00,39.21,39.25,39.18,39.23,19800.0,26.6276,26.6548,26.6072,26.6412,19800.0
2007-08-02 15:20:00,39.22,39.32,39.22,39.3,39400.0,26.6344,26.7023,26.6344,26.6887,39400.0
2007-08-02 15:25:00,39.28,39.49,39.27,39.45,51000.0,26.6752,26.8178,26.6684,26.7906,51000.0
2007-08-02 15:30:00,39.44,39.49,39.38,39.4,70600.0,26.7838,26.8178,26.7431,26.7567,70600.0
2007-08-02 15:35:00,39.4,39.44,39.35,39.43,46600.0,26.7567,26.7838,26.7227,26.777,46600.0
2007-08-02 15:40:00,39.43,39.43,39.31,39.32,57200.0,26.777,26.777,26.6955,26.7023,57200.0
2007-08-02 15:45:00,39.31,39.38,39.3,39.38,56800.0,26.6955,26.7431,26.6887,26.7431,56800.0
2007-08-02 15:50:00,39.38,39.41,39.27,39.28,62000.0,26.7431,26.7634,26.6684,26.6752,62000.0
2007-08-02 15:55:00,39.27,39.29,39.23,39.28,59200.0,26.6684,26.682,26.6412,26.6752,59200.0
2007-08-03 09:30:00,39.4,39.58,39.15,39.32,35200.0,26.7567,26.8789,26.5869,26.7023,35200.0
2007-08-03 09:35:00,39.37,39.46,39.3,39.46,7400.0,26.7363,26.7974,26.6887,26.7974,7400.0
2007-08-03 09:40:00,39.46,39.46,39.3,39.3,19000.0,26.7974,26.7974,26.6887,26.6887,19000.0
2007-08-03 09:45:00,39.34,39.34,39.17,39.21,15600.0,26.7159,26.7159,26.6005,26.6276,15600.0
2007-08-03 09:50:00,39.2,39.36,39.19,39.35,27400.0,26.6208,26.7295,26.614,26.7227,27400.0
2007-08-03 09:55:00,39.35,39.38,39.24,39.37,36400.0,26.7227,26.7431,26.648,26.7363,36400.0
2007-08-03 10:00:00,39.35,39.37,39.2,39.29,38000.0,26.7227,26.7363,26.6208,26.682,38000.0
2007-08-03 10:05:00,39.26,39.27,39.06,39.13,37600.0,26.6616,26.6684,26.5258,26.5733,37600.0
2007-08-03 10:10:00,39.13,39.17,39.07,39.1,21600.0,26.5733,26.6005,26.5325,26.5529,21600.0
2007-08-03 10:15:00,39.1,39.18,39.07,39.09,23200.0,26.5529,26.6072,26.5325,26.5461,23200.0
2007-08-03 10:20:00,39.1,39.17,39.01,39.13,21600.0,26.5529,26.6005,26.4918,26.5733,21600.0
2007-08-03 10:25:00,39.14,39.18,39.1,39.15,17600.0,26.5801,26.6072,26.5529,26.5869,17600.0
2007-08-03 10:30:00,39.18,39.23,39.1,39.12,26800.0,26.6072,26.6412,26.5529,26.5665,26800.0
2007-08-03 10:35:00,39.1,39.19,39.08,39.13,18600.0,26.5529,26.614,26.5393,26.5733,18600.0
2007-08-03 10:40:00,39.13,39.17,39.06,39.07,24000.0,26.5733,26.6005,26.5258,26.5325,24000.0
2007-08-03 10:45:00,39.06,39.11,39.04,39.04,34000.0,26.5258,26.5597,26.5122,26.5122,34000.0
2007-08-03 10:50:00,39.04,39.16,39.03,39.16,14400.0,26.5122,26.5937,26.5054,26.5937,14400.0
2007-08-03 10:55:00,39.14,39.19,39.11,39.12,21400.0,26.5801,26.614,26.5597,26.5665,21400.0
2007-08-03 11:00:00,39.1,39.21,39.1,39.21,20800.0,26.5529,26.6276,26.5529,26.6276,20800.0
2007-08-03 11:05:00,39.21,39.23,39.1,39.13,19000.0,26.6276,26.6412,26.5529,26.5733,19000.0
2007-08-03 11:10:00,39.13,39.28,39.13,39.24,14200.0,26.5733,26.6752,26.5733,26.648,14200.0
2007-08-03 11:15:00,39.22,39.22,39.06,39.1,13800.0,26.6344,26.6344,26.5258,26.5529,13800.0
2007-08-03 11:20:00,39.1,39.12,39.06,39.09,12200.0,26.5529,26.5665,26.5258,26.5461,12200.0
2007-08-03 11:25:00,39.09,39.15,39.07,39.15,11800.0,26.5461,26.5869,26.5325,26.5869,11800.0
2007-08-03 11:30:00,39.16,39.18,39.11,39.16,9400.0,26.5937,26.6072,26.5597,26.5937,9400.0
2007-08-03 11:35:00,39.15,39.2,39.1,39.2,14200.0,26.5869,26.6208,26.5529,26.6208,14200.0
2007-08-03 11:40:00,39.2,39.22,39.15,39.15,11800.0,26.6208,26.6344,26.5869,26.5869,11800.0
2007-08-03 11:45:00,39.16,39.25,39.16,39.2,41600.0,26.5937,26.6548,26.5937,26.6208,41600.0
2007-08-03 11:50:00,39.2,39.24,39.16,39.19,47600.0,26.6208,26.648,26.5937,26.614,47600.0
2007-08-03 11:55:00,39.19,39.22,39.13,39.16,30400.0,26.614,26.6344,26.5733,26.5937,30400.0
2007-08-03 12:00:00,39.15,39.21,39.14,39.19,11400.0,26.5869,26.6276,26.5801,26.614,11400.0
2007-08-03 12:05:00,39.16,39.17,39.05,39.17,19800.0,26.5937,26.6005,26.519,26.6005,19800.0
2007-08-03 12:10:00,39.17,39.22,39.16,39.17,17800.0,26.6005,26.6344,26.5937,26.6005,17800.0
2007-08-03 12:15:00,39.17,39.23,39.12,39.13,8400.0,26.6005,26.6412,26.5665,26.5733,8400.0
2007-08-03 12:20:00,39.13,39.13,39.06,39.1,14600.0,26.5733,26.5733,26.5258,26.5529,14600.0
2007-08-03 12:25:00,39.1,39.12,39.06,39.06,7200.0,26.5529,26.5665,26.5258,26.5258,7200.0
2007-08-03 12:30:00,39.07,39.1,39.02,39.02,13600.0,26.5325,26.5529,26.4986,26.4986,13600.0
2007-08-03 12:35:00,39.02,39.12,38.93,39.12,266200.0,26.4986,26.5665,26.4375,26.5665,266200.0
2007-08-03 12:40:00,39.1,39.12,39.07,39.12,10000.0,26.5529,26.5665,26.5325,26.5665,10000.0
2007-08-03 12:45:00,39.11,39.11,39.03,39.04,22200.0,26.5597,26.5597,26.5054,26.5122,22200.0
2007-08-03 12:50:00,39.05,39.05,38.98,39.02,35400.0,26.519,26.519,26.4714,26.4986,35400.0
2007-08-03 12:55:00,39.02,39.07,38.99,38.99,22400.0,26.4986,26.5325,26.4782,26.4782,22400.0
2007-08-03 13:00:00,38.99,39.0,38.99,38.99,93400.0,26.4782,26.485,26.4782,26.4782,93400.0
2007-08-03 13:05:00,39.0,39.05,38.99,39.03,14200.0,26.485,26.519,26.4782,26.5054,14200.0
2007-08-03 13:10:00,39.02,39.05,38.98,39.05,10000.0,26.4986,26.519,26.4714,26.519,10000.0
2007-08-03 13:15:00,39.06,39.12,39.04,39.04,14600.0,26.5258,26.5665,26.5122,26.5122,14600.0
2007-08-03 13:20:00,39.04,39.07,39.03,39.05,6400.0,26.5122,26.5325,26.5054,26.519,6400.0
2007-08-03 13:25:00,39.05,39.1,39.05,39.06,8000.0,26.519,26.5529,26.519,26.5258,8000.0
2007-08-03 13:30:00,39.08,39.11,39.02,39.06,40400.0,26.5393,26.5597,26.4986,26.5258,40400.0
2007-08-03 13:35:00,39.05,39.06,39.01,39.04,10600.0,26.519,26.5258,26.4918,26.5122,10600.0
2007-08-03 13:40:00,39.03,39.12,39.02,39.11,17200.0,26.5054,26.5665,26.4986,26.5597,17200.0
2007-08-03 13:45:00,39.11,39.15,39.1,39.13,2600.0,26.5597,26.5869,26.5529,26.5733,2600.0
2007-08-03 13:50:00,39.14,39.16,39.09,39.1,23400.0,26.5801,26.5937,26.5461,26.5529,23400.0
2007-08-03 13:55:00,39.1,39.17,39.09,39.11,27000.0,26.5529,26.6005,26.5461,26.5597,27000.0
2007-08-03 14:00:00,39.12,39.2,39.12,39.18,27000.0,26.5665,26.6208,26.5665,26.6072,27000.0
2007-08-03 14:05:00,39.19,39.19,39.1,39.1,24400.0,26.614,26.614,26.5529,26.5529,24400.0
2007-08-03 14:10:00,39.12,39.12,38.99,39.04,24400.0,26.5665,26.5665,26.4782,26.5122,24400.0
2007-08-03 14:15:00,39.04,39.06,38.88,38.97,29800.0,26.5122,26.5258,26.4035,26.4646,29800.0
2007-08-03 14:20:00,38.96,39.0,38.91,38.99,23800.0,26.4578,26.485,26.4239,26.4782,23800.0
2007-08-03 14:25:00,38.96,38.96,38.75,38.75,38600.0,26.4578,26.4578,26.3152,26.3152,38600.0
2007-08-03 14:30:00,38.73,38.83,38.72,38.74,36000.0,26.3017,26.3696,26.2949,26.3084,36000.0
2007-08-03 14:35:00,38.76,38.83,38.71,38.71,24400.0,26.322,26.3696,26.2881,26.2881,24400.0
2007-08-03 14:40:00,38.73,38.78,38.71,38.74,28200.0,26.3017,26.3356,26.2881,26.3084,28200.0
2007-08-03 14:45:00,38.73,38.77,38.6,38.64,36600.0,26.3017,26.3288,26.2134,26.2405,36600.0
2007-08-03 14:50:00,38.64,38.74,38.64,38.65,28400.0,26.2405,26.3084,26.2405,26.2473,28400.0
2007-08-03 14:55:00,38.67,38.78,38.63,38.75,20200.0,26.2609,26.3356,26.2337,26.3152,20200.0
2007-08-03 15:00:00,38.71,38.74,38.55,38.66,48000.0,26.2881,26.3084,26.1794,26.2541,48000.0
2007-08-03 15:05:00,38.69,38.73,38.6,38.6,28200.0,26.2745,26.3017,26.2134,26.2134,28200.0
2007-08-03 15:10:00,38.61,38.74,38.6,38.67,38200.0,26.2202,26.3084,26.2134,26.2609,38200.0
2007-08-03 15:15:00,38.67,38.7,38.55,38.63,43000.0,26.2609,26.2813,26.1794,26.2337,43000.0
2007-08-03 15:20:00,38.64,38.66,38.51,38.55,46000.0,26.2405,26.2541,26.1523,26.1794,46000.0
2007-08-03 15:25:00,38.52,38.63,38.45,38.46,67000.0,26.159,26.2337,26.1115,26.1183,67000.0
2007-08-03 15:30:00,38.46,38.6,38.42,38.57,41200.0,26.1183,26.2134,26.0911,26.193,41200.0
2007-08-03 15:35:00,38.57,38.58,38.45,38.45,39000.0,26.193,26.1998,26.1115,26.1115,39000.0
2007-08-03 15:40:00,38.45,38.55,38.4,38.52,45000.0,26.1115,26.1794,26.0775,26.159,45000.0
2007-08-03 15:45:00,38.51,38.53,38.39,38.43,61800.0,26.1523,26.1658,26.0708,26.0979,61800.0
2007-08-03 15:50:00,38.44,38.44,38.26,38.3,65200.0,26.1047,26.1047,25.9825,26.0096,65200.0
2007-08-03 15:55:00,38.31,38.33,38.19,38.2,95400.0,26.0164,26.03,25.9349,25.9417,95400.0
2007-08-06 09:30:00,38.44,38.55,38.35,38.54,32600.0,26.1047,26.1794,26.0436,26.1726,32600.0
2007-08-06 09:35:00,38.47,38.55,38.3,38.34,11200.0,26.1251,26.1794,26.0096,26.0368,11200.0
2007-08-06 09:40:00,38.3,38.35,38.09,38.17,40800.0,26.0096,26.0436,25.867,25.9214,40800.0
2007-08-06 09:45:00,38.12,38.17,37.72,37.79,77200.0,25.8874,25.9214,25.6158,25.6633,77200.0
2007-08-06 09:50:00,37.79,37.89,37.68,37.87,68200.0,25.6633,25.7312,25.5886,25.7176,68200.0
2007-08-06 09:55:00,37.87,38.02,37.87,37.99,103600.0,25.7176,25.8195,25.7176,25.7991,103600.0
2007-08-06 10:00:00,37.97,38.1,37.93,37.99,88200.0,25.7855,25.8738,25.7584,25.7991,88200.0
2007-08-06 10:05:00,38.02,38.21,37.99,38.05,52800.0,25.8195,25.9485,25.7991,25.8399,52800.0
2007-08-06 10:10:00,38.02,38.04,37.85,37.88,63200.0,25.8195,25.8331,25.704,25.7244,63200.0
2007-08-06 10:15:00,37.88,38.02,37.83,37.83,78400.0,25.7244,25.8195,25.6905,25.6905,78400.0
2007-08-06 10:20:00,37.81,37.85,37.71,37.74,74400.0,25.6769,25.704,25.609,25.6293,74400.0
2007-08-06 10:25:00,37.77,37.81,37.64,37.76,61400.0,25.6497,25.6769,25.5614,25.6429,61400.0
2007-08-06 10:30:00,37.76,37.88,37.72,37.79,78800.0,25.6429,25.7244,25.6158,25.6633,78800.0
2007-08-06 10:35:00,37.82,37.91,37.72,37.89,55000.0,25.6837,25.7448,25.6158,25.7312,55000.0
2007-08-06 10:40:00,37.91,37.91,37.75,37.82,38600.0,25.7448,25.7448,25.6361,25.6837,38600.0
2007-08-06 10:45:00,37.82,37.9,37.78,37.81,28000.0,25.6837,25.738,25.6565,25.6769,28000.0
2007-08-06 10:50:00,37.79,37.79,37.64,37.72,29400.0,25.6633,25.6633,25.5614,25.6158,29400.0
2007-08-06 10:55:00,37.69,37.8,37.66,37.74,23600.0,25.5954,25.6701,25.575,25.6293,23600.0
2007-08-06 11:00:00,37.76,37.82,37.67,37.67,49600.0,25.6429,25.6837,25.5818,25.5818,49600.0
2007-08-06 11:05:00,37.68,37.72,37.63,37.68,49400.0,25.5886,25.6158,25.5546,25.5886,49400.0
2007-08-06 11:10:00,37.7,37.82,37.68,37.79,53600.0,25.6022,25.6837,25.5886,25.6633,53600.0
2007-08-06 11:15:00,37.77,37.9,37.76,37.9,35400.0,25.6497,25.738,25.6429,25.738,35400.0
2007-08-06 11:20:00,37.9,37.97,37.87,37.93,42400.0,25.738,25.7855,25.7176,25.7584,42400.0
2007-08-06 11:25:00,37.93,37.99,37.9,37.99,28800.0,25.7584,25.7991,25.738,25.7991,28800.0
2007-08-06 11:30:00,37.99,38.07,37.92,38.07,63400.0,25.7991,25.8534,25.7516,25.8534,63400.0
2007-08-06 11:35:00,38.07,38.15,38.03,38.1,40200.0,25.8534,25.9078,25.8263,25.8738,40200.0
2007-08-06 11:40:00,38.1,38.2,38.1,38.18,38800.0,25.8738,25.9417,25.8738,25.9281,38800.0
2007-08-06 11:45:00,38.2,38.32,38.17,38.3,30400.0,25.9417,26.0232,25.9214,26.0096,30400.0
2007-08-06 11:50:00,38.3,38.43,38.28,38.33,40600.0,26.0096,26.0979,25.9961,26.03,40600.0
2007-08-06 11:55:00,38.32,38.35,38.23,38.23,20800.0,26.0232,26.0436,25.9621,25.9621,20800.0
2007-08-06 12:00:00,38.23,38.25,38.17,38.18,23200.0,25.9621,25.9757,25.9214,25.9281,23200.0
2007-08-06 12:05:00,38.18,38.22,38.15,38.21,25000.0,25.9281,25.9553,25.9078,25.9485,25000.0
2007-08-06 12:10:00,38.19,38.23,38.16,38.16,22200.0,25.9349,25.9621,25.9146,25.9146,22200.0
2007-08-06 12:15:00,38.16,38.2,38.13,38.13,13600.0,25.9146,25.9417,25.8942,25.8942,13600.0
2007-08-06 12:20:00,38.15,38.17,38.13,38.15,13400.0,25.9078,25.9214,25.8942,25.9078,13400.0
2007-08-06 12:25:00,38.16,38.19,38.13,38.13,12000.0,25.9146,25.9349,25.8942,25.8942,12000.0
2007-08-06 12:30:00,38.16,38.2,38.15,38.16,27000.0,25.9146,25.9417,25.9078,25.9146,27000.0
2007-08-06 12:35:00,38.19,38.31,38.17,38.27,29000.0,25.9349,26.0164,25.9214,25.9893,29000.0
2007-08-06 12:40:00,38.3,38.3,38.24,38.3,20800.0,26.0096,26.0096,25.9689,26.0096,20800.0
2007-08-06 12:45:00,38.26,38.38,38.26,38.38,23600.0,25.9825,26.064,25.9825,26.064,23600.0
2007-08-06 12:50:00,38.38,38.46,38.38,38.45,26000.0,26.064,26.1183,26.064,26.1115,26000.0
2007-08-06 12:55:00,38.43,38.45,38.35,38.35,10800.0,26.0979,26.1115,26.0436,26.0436,10800.0
2007-08-06 13:00:00,38.35,38.35,38.27,38.29,14800.0,26.0436,26.0436,25.9893,26.0028,14800.0
2007-08-06 13:05:00,38.29,38.3,38.22,38.22,48600.0,26.0028,26.0096,25.9553,25.9553,48600.0
2007-08-06 13:10:00,38.23,38.26,38.18,38.23,34200.0,25.9621,25.9825,25.9281,25.9621,34200.0
2007-08-06 13:15:00,38.23,38.29,38.21,38.27,24600.0,25.9621,26.0028,25.9485,25.9893,24600.0
2007-08-06 13:20:00,38.3,38.32,38.23,38.31,23800.0,26.0096,26.0232,25.9621,26.0164,23800.0
2007-08-06 13:25:00,38.31,38.35,38.26,38.27,32800.0,26.0164,26.0436,25.9825,25.9893,32800.0
2007-08-06 13:30:00,38.27,38.31,38.23,38.29,24400.0,25.9893,26.0164,25.9621,26.0028,24400.0
2007-08-06 13:35:00,38.27,38.27,38.17,38.23,22200.0,25.9893,25.9893,25.9214,25.9621,22200.0
2007-08-06 13:40:00,38.21,38.27,38.14,38.14,24800.0,25.9485,25.9893,25.901,25.901,24800.0
2007-08-06 13:45:00,38.13,38.14,38.07,38.07,28600.0,25.8942,25.901,25.8534,25.8534,28600.0
2007-08-06 13:50:00,38.07,38.19,38.06,38.19,35400.0,25.8534,25.9349,25.8467,25.9349,35400.0
2007-08-06 13:55:00,38.15,38.15,38.1,38.11,36800.0,25.9078,25.9078,25.8738,25.8806,36800.0
2007-08-06 14:00:00,38.13,38.19,38.11,38.16,31000.0,25.8942,25.9349,25.8806,25.9146,31000.0
2007-08-06 14:05:00,38.18,38.35,38.16,38.34,27800.0,25.9281,26.0436,25.9146,26.0368,27800.0
2007-08-06 14:10:00,38.32,38.36,38.22,38.32,43800.0,26.0232,26.0504,25.9553,26.0232,43800.0
2007-08-06 14:15:00,38.32,38.43,38.29,38.41,36600.0,26.0232,26.0979,26.0028,26.0843,36600.0
2007-08-06 14:20:00,38.42,38.42,38.35,38.35,26000.0,26.0911,26.0911,26.0436,26.0436,26000.0
2007-08-06 14:25:00,38.35,38.4,38.31,38.35,58600.0,26.0436,26.0775,26.0164,26.0436,58600.0
2007-08-06 14:30:00,38.38,38.43,38.35,38.35,28600.0,26.064,26.0979,26.0436,26.0436,28600.0
2007-08-06 14:35:00,38.35,38.47,38.34,38.45,37200.0,26.0436,26.1251,26.0368,26.1115,37200.0
2007-08-06 14:40:00,38.47,38.63,38.47,38.63,37600.0,26.1251,26.2337,26.1251,26.2337,37600.0
2007-08-06 14:45:00,38.62,38.64,38.57,38.6,21000.0,26.227,26.2405,26.193,26.2134,21000.0
2007-08-06 14:50:00,38.58,38.66,38.58,38.59,16600.0,26.1998,26.2541,26.1998,26.2066,16600.0
2007-08-06 14:55:00,38.58,38.63,38.54,38.63,39200.0,26.1998,26.2337,26.1726,26.2337,39200.0
2007-08-06 15:00:00,38.64,38.72,38.61,38.62,42800.0,26.2405,26.2949,26.2202,26.227,42800.0
2007-08-06 15:05:00,38.62,38.74,38.6,38.72,51000.0,26.227,26.3084,26.2134,26.2949,51000.0
2007-08-06 15:10:00,38.72,38.76,38.69,38.71,44000.0,26.2949,26.322,26.2745,26.2881,44000.0
2007-08-06 15:15:00,38.73,38.8,38.71,38.73,25600.0,26.3017,26.3492,26.2881,26.3017,25600.0
2007-08-06 15:20:00,38.73,38.77,38.69,38.74,33200.0,26.3017,26.3288,26.2745,26.3084,33200.0
2007-08-06 15:25:00,38.74,38.81,38.69,38.8,32400.0,26.3084,26.356,26.2745,26.3492,32400.0
2007-08-06 15:30:00,38.81,38.85,38.71,38.72,58800.0,26.356,26.3831,26.2881,26.2949,58800.0
2007-08-06 15:35:00,38.73,38.8,38.69,38.8,48600.0,26.3017,26.3492,26.2745,26.3492,48600.0
2007-08-06 15:40:00,38.8,38.88,38.79,38.79,58800.0,26.3492,26.4035,26.3424,26.3424,58800.0
2007-08-06 15:45:00,38.79,39.02,38.78,38.92,90000.0,26.3424,26.4986,26.3356,26.4307,90000.0
2007-08-06 15:50:00,38.92,38.97,38.87,38.9,67000.0,26.4307,26.4646,26.3967,26.4171,67000.0
2007-08-06 15:55:00,38.9,39.03,38.87,38.99,90600.0,26.4171,26.5054,26.3967,26.4782,90600.0
2007-08-07 09:30:00,38.63,38.64,38.56,38.56,44000.0,26.2337,26.2405,26.1862,26.1862,44000.0
2007-08-07 09:35:00,38.58,38.6,38.45,38.48,18800.0,26.1998,26.2134,26.1115,26.1319,18800.0
2007-08-07 09:40:00,38.46,38.48,38.39,38.39,33800.0,26.1183,26.1319,26.0708,26.0708,33800.0
2007-08-07 09:45:00,38.38,38.39,38.16,38.18,76200.0,26.064,26.0708,25.9146,25.9281,76200.0
2007-08-07 09:50:00,38.19,38.44,38.19,38.44,64600.0,25.9349,26.1047,25.9349,26.1047,64600.0
2007-08-07 09:55:00,38.42,38.64,38.4,38.56,57800.0,26.0911,26.2405,26.0775,26.1862,57800.0
2007-08-07 10:00:00,38.56,38.6,38.5,38.52,26200.0,26.1862,26.2134,26.1455,26.159,26200.0
2007-08-07 10:05:00,38.52,38.56,38.45,38.55,36600.0,26.159,26.1862,26.1115,26.1794,36600.0
2007-08-07 10:10:00,38.52,38.52,38.43,38.44,15800.0,26.159,26.159,26.0979,26.1047,15800.0
2007-08-07 10:15:00,38.42,38.44,38.33,38.34,17400.0,26.0911,26.1047,26.03,26.0368,17400.0
2007-08-07 10:20:00,38.32,38.33,38.28,38.28,14200.0,26.0232,26.03,25.9961,25.9961,14200.0
2007-08-07 10:25:00,38.32,38.35,38.29,38.32,16200.0,26.0232,26.0436,26.0028,26.0232,16200.0
2007-08-07 10:30:00,38.31,38.41,38.27,38.41,19600.0,26.0164,26.0843,25.9893,26.0843,19600.0
2007-08-07 10:35:00,38.4,38.41,38.35,38.35,12200.0,26.0775,26.0843,26.0436,26.0436,12200.0
2007-08-07 10:40:00,38.34,38.35,38.29,38.29,14800.0,26.0368,26.0436,26.0028,26.0028,14800.0
2007-08-07 10:45:00,38.32,38.4,38.32,38.35,13400.0,26.0232,26.0775,26.0232,26.0436,13400.0
2007-08-07 10:50:00,38.35,38.41,38.34,38.38,13400.0,26.0436,26.0843,26.0368,26.064,13400.0
2007-08-07 10:55:00,38.38,38.39,38.35,38.39,18400.0,26.064,26.0708,26.0436,26.0708,18400.0
2007-08-07 11:00:00,38.39,38.52,38.39,38.5,22800.0,26.0708,26.159,26.0708,26.1455,22800.0
2007-08-07 11:05:00,38.5,38.53,38.47,38.49,31400.0,26.1455,26.1658,26.1251,26.1387,31400.0
2007-08-07 11:10:00,38.48,38.55,38.48,38.53,17800.0,26.1319,26.1794,26.1319,26.1658,17800.0
2007-08-07 11:15:00,38.54,38.56,38.52,38.54,15400.0,26.1726,26.1862,26.159,26.1726,15400.0
2007-08-07 11:20:00,38.54,38.62,38.54,38.6,15800.0,26.1726,26.227,26.1726,26.2134,15800.0
2007-08-07 11:25:00,38.6,38.62,38.59,38.59,8200.0,26.2134,26.227,26.2066,26.2066,8200.0
2007-08-07 11:30:00,38.6,38.65,38.58,38.63,22800.0,26.2134,26.2473,26.1998,26.2337,22800.0
2007-08-07 11:35:00,38.63,38.63,38.58,38.6,20600.0,26.2337,26.2337,26.1998,26.2134,20600.0
2007-08-07 11:40:00,38.6,38.67,38.6,38.66,21400.0,26.2134,26.2609,26.2134,26.2541,21400.0
2007-08-07 11:45:00,38.67,38.77,38.66,38.77,38000.0,26.2609,26.3288,26.2541,26.3288,38000.0
2007-08-07 11:50:00,38.77,38.88,38.76,38.83,32200.0,26.3288,26.4035,26.322,26.3696,32200.0
2007-08-07 11:55:00,38.83,38.88,38.8,38.88,32600.0,26.3696,26.4035,26.3492,26.4035,32600.0
2007-08-07 12:00:00,38.88,38.88,38.81,38.85,17000.0,26.4035,26.4035,26.356,26.3831,17000.0
2007-08-07 12:05:00,38.85,38.89,38.84,38.86,11600.0,26.3831,26.4103,26.3764,26.3899,11600.0
2007-08-07 12:10:00,38.86,38.87,38.84,38.85,13600.0,26.3899,26.3967,26.3764,26.3831,13600.0
2007-08-07 12:15:00,38.85,38.87,38.82,38.82,18800.0,26.3831,26.3967,26.3628,26.3628,18800.0
2007-08-07 12:20:00,38.82,38.84,38.77,38.77,14600.0,26.3628,26.3764,26.3288,26.3288,14600.0
2007-08-07 12:25:00,38.77,38.78,38.74,38.77,29400.0,26.3288,26.3356,26.3084,26.3288,29400.0
2007-08-07 12:30:00,38.77,38.8,38.76,38.77,24800.0,26.3288,26.3492,26.322,26.3288,24800.0
2007-08-07 12:35:00,38.77,38.79,38.74,38.74,40800.0,26.3288,26.3424,26.3084,26.3084,40800.0
2007-08-07 12:40:00,38.74,38.74,38.71,38.71,23800.0,26.3084,26.3084,26.2881,26.2881,23800.0
2007-08-07 12:45:00,38.73,38.75,38.72,38.72,19800.0,26.3017,26.3152,26.2949,26.2949,19800.0
2007-08-07 12:50:00,38.72,38.75,38.71,38.73,22800.0,26.2949,26.3152,26.2881,26.3017,22800.0
2007-08-07 12:55:00,38.74,38.81,38.73,38.77,20000.0,26.3084,26.356,26.3017,26.3288,20000.0
2007-08-07 13:00:00,38.77,38.8,38.76,38.8,21400.0,26.3288,26.3492,26.322,26.3492,21400.0
2007-08-07 13:05:00,38.79,38.82,38.77,38.82,15600.0,26.3424,26.3628,26.3288,26.3628,15600.0
2007-08-07 13:10:00,38.82,38.84,38.76,38.77,25200.0,26.3628,26.3764,26.322,26.3288,25200.0
2007-08-07 13:15:00,38.77,38.79,38.76,38.78,20200.0,26.3288,26.3424,26.322,26.3356,20200.0
2007-08-07 13:20:00,38.77,38.82,38.76,38.77,21600.0,26.3288,26.3628,26.322,26.3288,21600.0
2007-08-07 13:25:00,38.77,38.79,38.76,38.78,15600.0,26.3288,26.3424,26.322,26.3356,15600.0
2007-08-07 13:30:00,38.79,38.79,38.75,38.75,12200.0,26.3424,26.3424,26.3152,26.3152,12200.0
2007-08-07 13:35:00,38.74,38.77,38.73,38.76,11600.0,26.3084,26.3288,26.3017,26.322,11600.0
2007-08-07 13:40:00,38.77,38.79,38.74,38.74,16400.0,26.3288,26.3424,26.3084,26.3084,16400.0
2007-08-07 13:45:00,38.76,38.81,38.71,38.81,24800.0,26.322,26.356,26.2881,26.356,24800.0
2007-08-07 13:50:00,38.82,38.83,38.79,38.79,12200.0,26.3628,26.3696,26.3424,26.3424,12200.0
2007-08-07 13:55:00,38.8,38.83,38.77,38.81,17400.0,26.3492,26.3696,26.3288,26.356,17400.0
2007-08-07 14:00:00,38.81,38.82,38.77,38.77,13800.0,26.356,26.3628,26.3288,26.3288,13800.0
2007-08-07 14:05:00,38.77,38.83,38.76,38.81,18000.0,26.3288,26.3696,26.322,26.356,18000.0
2007-08-07 14:10:00,38.82,38.83,38.51,38.6,23000.0,26.3628,26.3696,26.1523,26.2134,23000.0
2007-08-07 14:15:00,38.6,38.74,38.43,38.49,71600.0,26.2134,26.3084,26.0979,26.1387,71600.0
2007-08-07 14:20:00,38.49,38.69,38.49,38.62,44600.0,26.1387,26.2745,26.1387,26.227,44600.0
2007-08-07 14:25:00,38.62,38.7,38.31,38.34,41000.0,26.227,26.2813,26.0164,26.0368,41000.0
2007-08-07 14:30:00,38.33,38.43,38.25,38.37,33200.0,26.03,26.0979,25.9757,26.0572,33200.0
2007-08-07 14:35:00,38.38,38.48,38.29,38.4,48400.0,26.064,26.1319,26.0028,26.0775,48400.0
2007-08-07 14:40:00,38.4,38.52,38.38,38.48,49400.0,26.0775,26.159,26.064,26.1319,49400.0
2007-08-07 14:45:00,38.48,38.6,38.46,38.56,65800.0,26.1319,26.2134,26.1183,26.1862,65800.0
2007-08-07 14:50:00,38.58,38.63,38.53,38.57,26200.0,26.1998,26.2337,26.1658,26.193,26200.0
2007-08-07 14:55:00,38.57,38.8,38.55,38.8,56200.0,26.193,26.3492,26.1794,26.3492,56200.0
2007-08-07 15:00:00,38.77,38.97,38.77,38.9,45400.0,26.3288,26.4646,26.3288,26.4171,45400.0
2007-08-07 15:05:00,38.88,38.98,38.85,38.87,41600.0,26.4035,26.4714,26.3831,26.3967,41600.0
2007-08-07 15:10:00,38.84,38.89,38.76,38.84,30600.0,26.3764,26.4103,26.322,26.3764,30600.0
2007-08-07 15:15:00,38.85,38.92,38.73,38.79,32400.0,26.3831,26.4307,26.3017,26.3424,32400.0
2007-08-07 15:20:00,38.79,38.92,38.77,38.91,54200.0,26.3424,26.4307,26.3288,26.4239,54200.0
2007-08-07 15:25:00,38.89,38.96,38.88,38.95,37400.0,26.4103,26.4578,26.4035,26.4511,37400.0
2007-08-07 15:30:00,38.95,39.06,38.94,39.04,49400.0,26.4511,26.5258,26.4443,26.5122,49400.0
2007-08-07 15:35:00,39.06,39.19,39.06,39.13,44400.0,26.5258,26.614,26.5258,26.5733,44400.0
2007-08-07 15:40:00,39.14,39.14,39.0,39.02,33400.0,26.5801,26.5801,26.485,26.4986,33400.0
2007-08-07 15:45:00,39.01,39.02,38.85,38.86,50400.0,26.4918,26.4986,26.3831,26.3899,50400.0
2007-08-07 15:50:00,38.85,38.88,38.77,38.77,62000.0,26.3831,26.4035,26.3288,26.3288,62000.0
2007-08-07 15:55:00,38.78,38.85,38.73,38.81,62000.0,26.3356,26.3831,26.3017,26.356,62000.0
2007-08-08 09:30:00,38.8,38.95,38.72,38.74,95600.0,26.5283,26.6309,26.4736,26.4873,95600.0
2007-08-08 09:35:00,38.71,38.78,38.49,38.62,84200.0,26.4668,26.5146,26.3163,26.4052,84200.0
2007-08-08 09:40:00,38.63,38.67,38.52,38.62,53000.0,26.4121,26.4394,26.3369,26.4052,53000.0
2007-08-08 09:45:00,38.63,38.74,38.63,38.7,73400.0,26.4121,26.4873,26.4121,26.4599,73400.0
2007-08-08 09:50:00,38.71,38.75,38.52,38.52,50400.0,26.4668,26.4941,26.3369,26.3369,50400.0
2007-08-08 09:55:00,38.53,38.53,38.37,38.43,41000.0,26.3437,26.3437,26.2343,26.2753,41000.0
2007-08-08 10:00:00,38.42,38.55,38.4,38.5,33000.0,26.2685,26.3574,26.2548,26.3232,33000.0
2007-08-08 10:05:00,38.49,38.49,38.32,38.38,40600.0,26.3163,26.3163,26.2001,26.2411,40600.0
2007-08-08 10:10:00,38.39,38.56,38.38,38.52,19200.0,26.248,26.3642,26.2411,26.3369,19200.0
2007-08-08 10:15:00,38.52,38.54,38.49,38.49,45800.0,26.3369,26.3505,26.3163,26.3163,45800.0
2007-08-08 10:20:00,38.5,38.55,38.45,38.55,55400.0,26.3232,26.3574,26.289,26.3574,55400.0
2007-08-08 10:25:00,38.55,38.58,38.29,38.31,56000.0,26.3574,26.3779,26.1796,26.1933,56000.0
2007-08-08 10:30:00,38.33,38.34,38.28,38.31,51000.0,26.2069,26.2138,26.1728,26.1933,51000.0
2007-08-08 10:35:00,38.32,38.33,38.24,38.24,36800.0,26.2001,26.2069,26.1454,26.1454,36800.0
2007-08-08 10:40:00,38.24,38.34,38.2,38.27,45200.0,26.1454,26.2138,26.1181,26.1659,45200.0
2007-08-08 10:45:00,38.27,38.33,38.16,38.17,63800.0,26.1659,26.2069,26.0907,26.0976,63800.0
2007-08-08 10:50:00,38.18,38.32,38.16,38.27,43800.0,26.1044,26.2001,26.0907,26.1659,43800.0
2007-08-08 10:55:00,38.32,38.32,38.19,38.25,37000.0,26.2001,26.2001,26.1112,26.1523,37000.0
2007-08-08 11:00:00,38.23,38.25,38.16,38.16,45000.0,26.1386,26.1523,26.0907,26.0907,45000.0
2007-08-08 11:05:00,38.19,38.26,38.16,38.25,32200.0,26.1112,26.1591,26.0907,26.1523,32200.0
2007-08-08 11:10:00,38.26,38.29,38.22,38.25,21000.0,26.1591,26.1796,26.1317,26.1523,21000.0
2007-08-08 11:15:00,38.26,38.29,38.21,38.26,14600.0,26.1591,26.1796,26.1249,26.1591,14600.0
2007-08-08 11:20:00,38.26,38.29,38.25,38.29,12600.0,26.1591,26.1796,26.1523,26.1796,12600.0
2007-08-08 11:25:00,38.29,38.34,38.28,38.31,17400.0,26.1796,26.2138,26.1728,26.1933,17400.0
2007-08-08 11:30:00,38.31,38.33,38.22,38.33,23600.0,26.1933,26.2069,26.1317,26.2069,23600.0
2007-08-08 11:35:00,38.33,38.36,38.33,38.35,32600.0,26.2069,26.2275,26.2069,26.2206,32600.0
2007-08-08 11:40:00,38.35,38.37,38.35,38.37,23400.0,26.2206,26.2343,26.2206,26.2343,23400.0
2007-08-08 11:45:00,38.36,38.36,38.32,38.32,50600.0,26.2275,26.2275,26.2001,26.2001,50600.0
2007-08-08 11:50:00,38.32,38.35,38.3,38.33,61200.0,26.2001,26.2206,26.1864,26.2069,61200.0
2007-08-08 11:55:00,38.33,38.35,38.3,38.31,16200.0,26.2069,26.2206,26.1864,26.1933,16200.0
2007-08-08 12:00:00,38.29,38.29,38.23,38.25,23400.0,26.1796,26.1796,26.1386,26.1523,23400.0
2007-08-08 12:05:00,38.24,38.33,38.24,38.32,33800.0,26.1454,26.2069,26.1454,26.2001,33800.0
2007-08-08 12:10:00,38.32,38.34,38.26,38.28,37800.0,26.2001,26.2138,26.1591,26.1728,37800.0
2007-08-08 12:15:00,38.28,38.28,38.24,38.24,12400.0,26.1728,26.1728,26.1454,26.1454,12400.0
2007-08-08 12:20:00,38.23,38.24,38.2,38.21,24800.0,26.1386,26.1454,26.1181,26.1249,24800.0
2007-08-08 12:25:00,38.22,38.25,38.21,38.24,27400.0,26.1317,26.1523,26.1249,26.1454,27400.0
2007-08-08 12:30:00,38.24,38.3,38.24,38.24,23600.0,26.1454,26.1864,26.1454,26.1454,23600.0
2007-08-08 12:35:00,38.26,38.3,38.24,38.29,20600.0,26.1591,26.1864,26.1454,26.1796,20600.0
2007-08-08 12:40:00,38.28,38.29,38.21,38.21,22200.0,26.1728,26.1796,26.1249,26.1249,22200.0
2007-08-08 12:45:00,38.23,38.28,38.22,38.27,19000.0,26.1386,26.1728,26.1317,26.1659,19000.0
2007-08-08 12:50:00,38.27,38.3,38.17,38.17,36200.0,26.1659,26.1864,26.0976,26.0976,36200.0
2007-08-08 12:55:00,38.16,38.2,38.12,38.18,22000.0,26.0907,26.1181,26.0634,26.1044,22000.0
2007-08-08 13:00:00,38.19,38.29,38.19,38.29,36200.0,26.1112,26.1796,26.1112,26.1796,36200.0
2007-08-08 13:05:00,38.31,38.37,38.22,38.22,124400.0,26.1933,26.2343,26.1317,26.1317,124400.0
2007-08-08 13:10:00,38.22,38.25,38.18,38.22,49600.0,26.1317,26.1523,26.1044,26.1317,49600.0
2007-08-08 13:15:00,38.22,38.26,38.2,38.22,20600.0,26.1317,26.1591,26.1181,26.1317,20600.0
2007-08-08 13:20:00,38.22,38.24,38.2,38.22,28800.0,26.1317,26.1454,26.1181,26.1317,28800.0
2007-08-08 13:25:00,38.23,38.26,38.21,38.21,61600.0,26.1386,26.1591,26.1249,26.1249,61600.0
2007-08-08 13:30:00,38.21,38.25,38.21,38.24,47200.0,26.1249,26.1523,26.1249,26.1454,47200.0
2007-08-08 13:35:00,38.25,38.26,38.18,38.22,45600.0,26.1523,26.1591,26.1044,26.1317,45600.0
2007-08-08 13:40:00,38.21,38.24,38.17,38.17,75800.0,26.1249,26.1454,26.0976,26.0976,75800.0
2007-08-08 13:45:00,38.16,38.27,38.16,38.22,21200.0,26.0907,26.1659,26.0907,26.1317,21200.0
2007-08-08 13:50:00,38.22,38.25,38.2,38.24,32200.0,26.1317,26.1523,26.1181,26.1454,32200.0
2007-08-08 13:55:00,38.24,38.26,38.23,38.23,25200.0,26.1454,26.1591,26.1386,26.1386,25200.0
2007-08-08 14:00:00,38.23,38.25,38.22,38.24,48200.0,26.1386,26.1523,26.1317,26.1454,48200.0
2007-08-08 14:05:00,38.24,38.25,38.23,38.24,57800.0,26.1454,26.1523,26.1386,26.1454,57800.0
2007-08-08 14:10:00,38.24,38.26,38.23,38.24,151800.0,26.1454,26.1591,26.1386,26.1454,151800.0
2007-08-08 14:15:00,38.24,38.25,38.24,38.24,9200.0,26.1454,26.1523,26.1454,26.1454,9200.0
2007-08-08 14:20:00,38.23,38.25,38.22,38.24,43000.0,26.1386,26.1523,26.1317,26.1454,43000.0
2007-08-08 14:25:00,38.25,38.25,38.23,38.23,60600.0,26.1523,26.1523,26.1386,26.1386,60600.0
2007-08-08 14:30:00,38.24,38.25,38.23,38.24,33800.0,26.1454,26.1523,26.1386,26.1454,33800.0
2007-08-08 14:35:00,38.24,38.25,38.16,38.17,54400.0,26.1454,26.1523,26.0907,26.0976,54400.0
2007-08-08 14:40:00,38.17,38.21,38.12,38.2,44800.0,26.0976,26.1249,26.0634,26.1181,44800.0
2007-08-08 14:45:00,38.17,38.2,38.07,38.1,32400.0,26.0976,26.1181,26.0292,26.0497,32400.0
2007-08-08 14:50:00,38.1,38.13,38.04,38.12,44200.0,26.0497,26.0702,26.0087,26.0634,44200.0
2007-08-08 14:55:00,38.12,38.16,38.05,38.11,52600.0,26.0634,26.0907,26.0155,26.0565,52600.0
2007-08-08 15:00:00,38.13,38.15,38.07,38.07,53800.0,26.0702,26.0839,26.0292,26.0292,53800.0
2007-08-08 15:05:00,38.08,38.16,38.02,38.02,60000.0,26.036,26.0907,25.995,25.995,60000.0
2007-08-08 15:10:00,38.03,38.1,37.99,38.08,62000.0,26.0018,26.0497,25.9745,26.036,62000.0
2007-08-08 15:15:00,38.08,38.08,37.97,38.07,81600.0,26.036,26.036,25.9608,26.0292,81600.0
2007-08-08 15:20:00,38.06,38.24,38.06,38.15,103600.0,26.0223,26.1454,26.0223,26.0839,103600.0
2007-08-08 15:25:00,38.19,38.25,37.98,38.09,102600.0,26.1112,26.1523,25.9676,26.0429,102600.0
2007-08-08 15:30:00,38.09,38.13,38.01,38.06,99000.0,26.0429,26.0702,25.9882,26.0223,99000.0
2007-08-08 15:35:00,38.08,38.19,38.01,38.17,114200.0,26.036,26.1112,25.9882,26.0976,114200.0
2007-08-08 15:40:00,38.18,38.25,38.16,38.23,127000.0,26.1044,26.1523,26.0907,26.1386,127000.0
2007-08-08 15:45:00,38.24,38.26,38.19,38.22,119800.0,26.1454,26.1591,26.1112,26.1317,119800.0
2007-08-08 15:50:00,38.22,38.26,38.14,38.24,91800.0,26.1317,26.1591,26.077,26.1454,91800.0
2007-08-08 15:55:00,38.25,38.26,38.23,38.26,216800.0,26.1523,26.1591,26.1386,26.1591,216800.0
2007-08-09 09:30:00,37.37,37.62,36.74,36.85,65000.0,25.5506,25.7215,25.1198,25.195,65000.0
2007-08-09 09:35:00,36.74,37.1,36.38,37.01,61400.0,25.1198,25.366,24.8737,25.3044,61400.0
2007-08-09 09:40:00,37.06,37.31,36.85,37.13,23800.0,25.3386,25.5096,25.195,25.3865,23800.0
2007-08-09 09:45:00,37.13,37.35,37.12,37.35,23000.0,25.3865,25.5369,25.3796,25.5369,23000.0
2007-08-09 09:50:00,37.35,37.5,37.1,37.27,35200.0,25.5369,25.6395,25.366,25.4822,35200.0
2007-08-09 09:55:00,37.35,37.55,37.35,37.41,43800.0,25.5369,25.6736,25.5369,25.5779,43800.0
2007-08-09 10:00:00,37.41,37.46,37.25,37.25,37600.0,25.5779,25.6121,25.4685,25.4685,37600.0
2007-08-09 10:05:00,37.27,37.27,37.1,37.1,22800.0,25.4822,25.4822,25.366,25.366,22800.0
2007-08-09 10:10:00,37.1,37.12,37.02,37.07,29000.0,25.366,25.3796,25.3113,25.3455,29000.0
2007-08-09 10:15:00,37.05,37.1,36.99,37.02,27200.0,25.3318,25.366,25.2908,25.3113,27200.0
2007-08-09 10:20:00,37.01,37.04,36.94,37.04,28800.0,25.3044,25.325,25.2566,25.325,28800.0
2007-08-09 10:25:00,37.02,37.11,36.95,36.98,19400.0,25.3113,25.3728,25.2634,25.2839,19400.0
2007-08-09 10:30:00,36.95,37.13,36.94,37.05,39800.0,25.2634,25.3865,25.2566,25.3318,39800.0
2007-08-09 10:35:00,37.08,37.08,36.83,36.84,40200.0,25.3523,25.3523,25.1814,25.1882,40200.0
2007-08-09 10:40:00,36.86,36.92,36.85,36.9,27000.0,25.2019,25.2429,25.195,25.2292,27000.0
2007-08-09 10:45:00,36.9,36.94,36.8,36.85,32800.0,25.2292,25.2566,25.1609,25.195,32800.0
2007-08-09 10:50:00,36.84,36.85,36.79,36.85,38200.0,25.1882,25.195,25.154,25.195,38200.0
2007-08-09 10:55:00,36.83,36.85,36.65,36.72,38200.0,25.1814,25.195,25.0583,25.1062,38200.0
2007-08-09 11:00:00,36.67,36.7,36.59,36.65,29400.0,25.072,25.0925,25.0173,25.0583,29400.0
2007-08-09 11:05:00,36.63,36.74,36.6,36.65,32000.0,25.0446,25.1198,25.0241,25.0583,32000.0
2007-08-09 11:10:00,36.67,36.83,36.66,36.74,48400.0,25.072,25.1814,25.0651,25.1198,48400.0
2007-08-09 11:15:00,36.72,36.72,36.62,36.66,32600.0,25.1062,25.1062,25.0378,25.0651,32600.0
2007-08-09 11:20:00,36.63,36.66,36.58,36.58,25200.0,25.0446,25.0651,25.0104,25.0104,25200.0
2007-08-09 11:25:00,36.58,36.62,36.55,36.56,39000.0,25.0104,25.0378,24.9899,24.9968,39000.0
2007-08-09 11:30:00,36.59,36.7,36.56,36.62,24200.0,25.0173,25.0925,24.9968,25.0378,24200.0
2007-08-09 11:35:00,36.63,36.67,36.59,36.66,25600.0,25.0446,25.072,25.0173,25.0651,25600.0
2007-08-09 11:40:00,36.66,36.72,36.61,36.67,25600.0,25.0651,25.1062,25.031,25.072,25600.0
2007-08-09 11:45:00,36.69,36.73,36.65,36.73,28000.0,25.0856,25.113,25.0583,25.113,28000.0
2007-08-09 11:50:00,36.74,36.76,36.7,36.74,33000.0,25.1198,25.1335,25.0925,25.1198,33000.0
2007-08-09 11:55:00,36.72,36.74,36.7,36.73,14400.0,25.1062,25.1198,25.0925,25.113,14400.0
2007-08-09 12:00:00,36.72,36.76,36.7,36.71,33400.0,25.1062,25.1335,25.0925,25.0993,33400.0
2007-08-09 12:05:00,36.73,36.74,36.6,36.63,58000.0,25.113,25.1198,25.0241,25.0446,58000.0
2007-08-09 12:10:00,36.62,36.73,36.6,36.73,24600.0,25.0378,25.113,25.0241,25.113,24600.0
2007-08-09 12:15:00,36.72,36.73,36.7,36.7,13000.0,25.1062,25.113,25.0925,25.0925,13000.0
2007-08-09 12:20:00,36.7,36.72,36.66,36.67,18600.0,25.0925,25.1062,25.0651,25.072,18600.0
2007-08-09 12:25:00,36.66,36.72,36.65,36.72,20000.0,25.0651,25.1062,25.0583,25.1062,20000.0
2007-08-09 12:30:00,36.7,36.7,36.56,36.57,35200.0,25.0925,25.0925,24.9968,25.0036,35200.0
2007-08-09 12:35:00,36.56,36.6,36.48,36.48,21200.0,24.9968,25.0241,24.9421,24.9421,21200.0
2007-08-09 12:40:00,36.49,36.54,36.48,36.52,26000.0,24.9489,24.9831,24.9421,24.9694,26000.0
2007-08-09 12:45:00,36.54,36.56,36.52,36.53,24400.0,24.9831,24.9968,24.9694,24.9763,24400.0
2007-08-09 12:50:00,36.51,36.55,36.49,36.52,22800.0,24.9626,24.9899,24.9489,24.9694,22800.0
2007-08-09 12:55:00,36.53,36.55,36.48,36.51,19400.0,24.9763,24.9899,24.9421,24.9626,19400.0
2007-08-09 13:00:00,36.49,36.56,36.45,36.45,29200.0,24.9489,24.9968,24.9216,24.9216,29200.0
2007-08-09 13:05:00,36.41,36.49,36.38,36.4,32600.0,24.8942,24.9489,24.8737,24.8874,32600.0
2007-08-09 13:10:00,36.43,36.43,36.38,36.38,21000.0,24.9079,24.9079,24.8737,24.8737,21000.0
2007-08-09 13:15:00,36.38,36.44,36.33,36.35,35200.0,24.8737,24.9147,24.8395,24.8532,35200.0
2007-08-09 13:20:00,36.33,36.44,36.33,36.42,45800.0,24.8395,24.9147,24.8395,24.901,45800.0
2007-08-09 13:25:00,36.44,36.52,36.44,36.51,33800.0,24.9147,24.9694,24.9147,24.9626,33800.0
2007-08-09 13:30:00,36.52,36.65,36.52,36.63,33200.0,24.9694,25.0583,24.9694,25.0446,33200.0
2007-08-09 13:35:00,36.63,36.63,36.6,36.6,27200.0,25.0446,25.0446,25.0241,25.0241,27200.0
2007-08-09 13:40:00,36.6,36.6,36.52,36.53,37000.0,25.0241,25.0241,24.9694,24.9763,37000.0
2007-08-09 13:45:00,36.54,36.55,36.51,36.52,40400.0,24.9831,24.9899,24.9626,24.9694,40400.0
2007-08-09 13:50:00,36.52,36.56,36.52,36.55,28400.0,24.9694,24.9968,24.9694,24.9899,28400.0
2007-08-09 13:55:00,36.55,36.56,36.52,36.52,35400.0,24.9899,24.9968,24.9694,24.9694,35400.0
2007-08-09 14:00:00,36.52,36.54,36.46,36.49,52400.0,24.9694,24.9831,24.9284,24.9489,52400.0
2007-08-09 14:05:00,36.49,36.52,36.42,36.44,35600.0,24.9489,24.9694,24.901,24.9147,35600.0
2007-08-09 14:10:00,36.44,36.44,36.4,36.42,48000.0,24.9147,24.9147,24.8874,24.901,48000.0
2007-08-09 14:15:00,36.43,36.43,36.2,36.33,47200.0,24.9079,24.9079,24.7506,24.8395,47200.0
2007-08-09 14:20:00,36.32,36.35,36.22,36.24,18600.0,24.8327,24.8532,24.7643,24.778,18600.0
2007-08-09 14:25:00,36.24,36.24,36.15,36.16,31400.0,24.778,24.778,24.7164,24.7233,31400.0
2007-08-09 14:30:00,36.16,36.18,36.01,36.09,27400.0,24.7233,24.737,24.6207,24.6754,27400.0
2007-08-09 14:35:00,36.09,36.11,36.05,36.1,33000.0,24.6754,24.6891,24.6481,24.6823,33000.0
2007-08-09 14:40:00,36.1,36.26,36.06,36.22,31800.0,24.6823,24.7916,24.6549,24.7643,31800.0
2007-08-09 14:45:00,36.17,36.17,36.09,36.09,15400.0,24.7301,24.7301,24.6754,24.6754,15400.0
2007-08-09 14:50:00,36.09,36.18,36.07,36.13,21000.0,24.6754,24.737,24.6617,24.7028,21000.0
2007-08-09 14:55:00,36.12,36.2,36.06,36.1,24600.0,24.6959,24.7506,24.6549,24.6823,24600.0
2007-08-09 15:00:00,36.08,36.19,36.08,36.11,54200.0,24.6686,24.7438,24.6686,24.6891,54200.0
2007-08-09 15:05:00,36.11,36.33,36.09,36.33,49600.0,24.6891,24.8395,24.6754,24.8395,49600.0
2007-08-09 15:10:00,36.32,36.41,36.24,36.39,48800.0,24.8327,24.8942,24.778,24.8805,48800.0
2007-08-09 15:15:00,36.39,36.53,36.33,36.43,38600.0,24.8805,24.9763,24.8395,24.9079,38600.0
2007-08-09 15:20:00,36.4,36.46,36.33,36.43,57800.0,24.8874,24.9284,24.8395,24.9079,57800.0
2007-08-09 15:25:00,36.4,36.52,36.33,36.46,35400.0,24.8874,24.9694,24.8395,24.9284,35400.0
2007-08-09 15:30:00,36.46,36.53,36.41,36.47,68000.0,24.9284,24.9763,24.8942,24.9352,68000.0
2007-08-09 15:35:00,36.47,36.49,36.32,36.43,103000.0,24.9352,24.9489,24.8327,24.9079,103000.0
2007-08-09 15:40:00,36.45,36.49,36.4,36.45,103600.0,24.9216,24.9489,24.8874,24.9216,103600.0
2007-08-09 15:45:00,36.44,36.52,36.36,36.52,53800.0,24.9147,24.9694,24.86,24.9694,53800.0
2007-08-09 15:50:00,36.54,36.54,36.21,36.23,98800.0,24.9831,24.9831,24.7575,24.7711,98800.0
2007-08-09 15:55:00,36.24,36.32,36.12,36.16,67800.0,24.778,24.8327,24.6959,24.7233,67800.0
2007-08-10 09:30:00,35.85,36.1,35.62,35.66,38000.0,24.5113,24.6823,24.3541,24.3814,38000.0
2007-08-10 09:35:00,35.66,35.68,35.52,35.58,32400.0,24.3814,24.3951,24.2857,24.3267,32400.0
2007-08-10 09:40:00,35.66,35.94,35.52,35.89,42400.0,24.3814,24.5729,24.2857,24.5387,42400.0
2007-08-10 09:45:00,35.89,35.94,35.81,35.88,30800.0,24.5387,24.5729,24.484,24.5318,30800.0
2007-08-10 09:50:00,35.93,35.95,35.81,35.89,31800.0,24.566,24.5797,24.484,24.5387,31800.0
2007-08-10 09:55:00,35.89,35.95,35.7,35.74,29000.0,24.5387,24.5797,24.4088,24.4361,29000.0
2007-08-10 10:00:00,35.73,35.95,35.72,35.85,36200.0,24.4293,24.5797,24.4224,24.5113,36200.0
2007-08-10 10:05:00,35.8,35.91,35.77,35.87,40800.0,24.4771,24.5523,24.4566,24.525,40800.0
2007-08-10 10:10:00,35.9,36.04,35.9,36.02,56000.0,24.5455,24.6412,24.5455,24.6276,56000.0
2007-08-10 10:15:00,36.02,36.05,35.85,35.99,36200.0,24.6276,24.6481,24.5113,24.607,36200.0
2007-08-10 10:20:00,35.99,36.02,35.79,35.79,40400.0,24.607,24.6276,24.4703,24.4703,40400.0
2007-08-10 10:25:00,35.79,35.81,35.64,35.64,31800.0,24.4703,24.484,24.3677,24.3677,31800.0
2007-08-10 10:30:00,35.63,35.67,35.57,35.6,29800.0,24.3609,24.3883,24.3199,24.3404,29800.0
2007-08-10 10:35:00,35.61,35.67,35.52,35.52,23600.0,24.3472,24.3883,24.2857,24.2857,23600.0
2007-08-10 10:40:00,35.55,35.77,35.55,35.77,27000.0,24.3062,24.4566,24.3062,24.4566,27000.0
2007-08-10 10:45:00,35.77,35.84,35.75,35.8,18800.0,24.4566,24.5045,24.443,24.4771,18800.0
2007-08-10 10:50:00,35.79,35.84,35.72,35.77,23600.0,24.4703,24.5045,24.4224,24.4566,23600.0
2007-08-10 10:55:00,35.78,35.85,35.7,35.81,40000.0,24.4635,24.5113,24.4088,24.484,40000.0
2007-08-10 11:00:00,35.81,36.08,35.81,36.07,28600.0,24.484,24.6686,24.484,24.6617,28600.0
2007-08-10 11:05:00,36.07,36.23,36.06,36.1,41000.0,24.6617,24.7711,24.6549,24.6823,41000.0
2007-08-10 11:10:00,36.13,36.25,36.1,36.25,25600.0,24.7028,24.7848,24.6823,24.7848,25600.0
2007-08-10 11:15:00,36.24,36.45,36.24,36.44,59800.0,24.778,24.9216,24.778,24.9147,59800.0
2007-08-10 11:20:00,36.42,36.46,36.38,36.46,31600.0,24.901,24.9284,24.8737,24.9284,31600.0
2007-08-10 11:25:00,36.48,36.55,36.42,36.49,37800.0,24.9421,24.9899,24.901,24.9489,37800.0
2007-08-10 11:30:00,36.48,36.6,36.45,36.48,59600.0,24.9421,25.0241,24.9216,24.9421,59600.0
2007-08-10 11:35:00,36.48,36.49,36.38,36.4,18200.0,24.9421,24.9489,24.8737,24.8874,18200.0
2007-08-10 11:40:00,36.4,36.47,36.4,36.42,13200.0,24.8874,24.9352,24.8874,24.901,13200.0
2007-08-10 11:45:00,36.42,36.57,36.4,36.55,23400.0,24.901,25.0036,24.8874,24.9899,23400.0
2007-08-10 11:50:00,36.51,36.55,36.46,36.48,14400.0,24.9626,24.9899,24.9284,24.9421,14400.0
2007-08-10 11:55:00,36.47,37.03,36.47,36.95,60400.0,24.9352,25.3181,24.9352,25.2634,60400.0
2007-08-10 12:00:00,36.95,36.95,36.84,36.84,22200.0,25.2634,25.2634,25.1882,25.1882,22200.0
2007-08-10 12:05:00,36.84,36.96,36.82,36.91,53600.0,25.1882,25.2703,25.1745,25.2361,53600.0
2007-08-10 12:10:00,36.93,36.94,36.88,36.92,18000.0,25.2497,25.2566,25.2156,25.2429,18000.0
2007-08-10 12:15:00,36.94,37.13,36.87,37.08,34600.0,25.2566,25.3865,25.2087,25.3523,34600.0
2007-08-10 12:20:00,37.08,37.48,37.04,37.47,46400.0,25.3523,25.6258,25.325,25.6189,46400.0
2007-08-10 12:25:00,37.49,37.54,37.34,37.37,38400.0,25.6326,25.6668,25.5301,25.5506,38400.0
2007-08-10 12:30:00,37.36,37.46,37.34,37.38,61600.0,25.5437,25.6121,25.5301,25.5574,61600.0
2007-08-10 12:35:00,37.42,37.44,37.29,37.34,37400.0,25.5848,25.5984,25.4959,25.5301,37400.0
2007-08-10 12:40:00,37.31,37.31,37.18,37.18,20000.0,25.5096,25.5096,25.4207,25.4207,20000.0
2007-08-10 12:45:00,37.18,37.19,37.08,37.15,22600.0,25.4207,25.4275,25.3523,25.4002,22600.0
2007-08-10 12:50:00,37.13,37.19,37.1,37.12,34800.0,25.3865,25.4275,25.366,25.3796,34800.0
2007-08-10 12:55:00,37.12,37.13,37.01,37.01,24600.0,25.3796,25.3865,25.3044,25.3044,24600.0
2007-08-10 13:00:00,37.01,37.08,36.99,37.02,17000.0,25.3044,25.3523,25.2908,25.3113,17000.0
2007-08-10 13:05:00,37.04,37.07,37.0,37.07,21600.0,25.325,25.3455,25.2976,25.3455,21600.0
2007-08-10 13:10:00,37.06,37.13,37.03,37.1,17000.0,25.3386,25.3865,25.3181,25.366,17000.0
2007-08-10 13:15:00,37.1,37.19,37.1,37.16,26000.0,25.366,25.4275,25.366,25.407,26000.0
2007-08-10 13:20:00,37.17,37.35,37.17,37.31,28200.0,25.4138,25.5369,25.4138,25.5096,28200.0
2007-08-10 13:25:00,37.31,37.31,37.17,37.18,27000.0,25.5096,25.5096,25.4138,25.4207,27000.0
2007-08-10 13:30:00,37.19,37.19,37.04,37.04,19000.0,25.4275,25.4275,25.325,25.325,19000.0
2007-08-10 13:35:00,37.04,37.12,37.0,37.07,19400.0,25.325,25.3796,25.2976,25.3455,19400.0
2007-08-10 13:40:00,37.06,37.08,37.0,37.02,13000.0,25.3386,25.3523,25.2976,25.3113,13000.0
2007-08-10 13:45:00,37.03,37.03,36.75,36.77,192400.0,25.3181,25.3181,25.1267,25.1403,192400.0
2007-08-10 13:50:00,36.75,36.89,36.75,36.83,35800.0,25.1267,25.2224,25.1267,25.1814,35800.0
2007-08-10 13:55:00,36.79,36.88,36.78,36.85,15000.0,25.154,25.2156,25.1472,25.195,15000.0
2007-08-10 14:00:00,36.88,37.01,36.88,37.01,18000.0,25.2156,25.3044,25.2156,25.3044,18000.0
2007-08-10 14:05:00,37.0,37.05,36.98,37.03,27400.0,25.2976,25.3318,25.2839,25.3181,27400.0
2007-08-10 14:10:00,37.03,37.03,36.96,37.0,15400.0,25.3181,25.3181,25.2703,25.2976,15400.0
2007-08-10 14:15:00,36.99,37.1,36.98,37.06,25200.0,25.2908,25.366,25.2839,25.3386,25200.0
2007-08-10 14:20:00,37.06,37.12,37.04,37.07,31800.0,25.3386,25.3796,25.325,25.3455,31800.0
2007-08-10 14:25:00,37.06,37.23,37.06,37.16,31200.0,25.3386,25.4549,25.3386,25.407,31200.0
2007-08-10 14:30:00,37.14,37.15,37.04,37.04,40800.0,25.3933,25.4002,25.325,25.325,40800.0
2007-08-10 14:35:00,37.07,37.07,36.99,36.99,15800.0,25.3455,25.3455,25.2908,25.2908,15800.0
2007-08-10 14:40:00,36.99,37.12,36.98,37.06,17400.0,25.2908,25.3796,25.2839,25.3386,17400.0
2007-08-10 14:45:00,37.04,37.19,37.03,37.13,16600.0,25.325,25.4275,25.3181,25.3865,16600.0
2007-08-10 14:50:00,37.08,37.12,37.01,37.01,15600.0,25.3523,25.3796,25.3044,25.3044,15600.0
2007-08-10 14:55:00,37.01,37.08,36.95,37.06,14000.0,25.3044,25.3523,25.2634,25.3386,14000.0
2007-08-10 15:00:00,37.04,37.04,36.93,37.01,10200.0,25.325,25.325,25.2497,25.3044,10200.0
2007-08-10 15:05:00,37.0,37.11,36.98,37.09,16600.0,25.2976,25.3728,25.2839,25.3591,16600.0
2007-08-10 15:10:00,37.07,37.1,36.99,37.06,23800.0,25.3455,25.366,25.2908,25.3386,23800.0
2007-08-10 15:15:00,37.06,37.14,36.88,36.92,60200.0,25.3386,25.3933,25.2156,25.2429,60200.0
2007-08-10 15:20:00,36.9,37.05,36.82,36.92,51600.0,25.2292,25.3318,25.1745,25.2429,51600.0
2007-08-10 15:25:00,36.93,37.21,36.84,37.17,70200.0,25.2497,25.4412,25.1882,25.4138,70200.0
2007-08-10 15:30:00,37.14,37.24,37.06,37.22,22600.0,25.3933,25.4617,25.3386,25.448,22600.0
2007-08-10 15:35:00,37.23,37.4,37.23,37.38,75600.0,25.4549,25.5711,25.4549,25.5574,75600.0
2007-08-10 15:40:00,37.38,37.45,37.32,37.33,40600.0,25.5574,25.6053,25.5164,25.5232,40600.0
2007-08-10 15:45:00,37.33,37.46,37.29,37.38,56000.0,25.5232,25.6121,25.4959,25.5574,56000.0
2007-08-10 15:50:00,37.37,37.38,37.32,37.35,89200.0,25.5506,25.5574,25.5164,25.5369,89200.0
2007-08-10 15:55:00,37.37,37.42,37.22,37.24,130400.0,25.5506,25.5848,25.448,25.4617,130400.0
2007-08-13 09:30:00,37.5,37.56,37.31,37.49,57200.0,25.6395,25.6805,25.5096,25.6326,57200.0
2007-08-13 09:35:00,37.49,37.49,37.32,37.47,18400.0,25.6326,25.6326,25.5164,25.6189,18400.0
2007-08-13 09:40:00,37.47,37.52,37.46,37.49,39000.0,25.6189,25.6531,25.6121,25.6326,39000.0
2007-08-13 09:45:00,37.5,37.5,37.35,37.45,42200.0,25.6395,25.6395,25.5369,25.6053,42200.0
2007-08-13 09:50:00,37.45,37.5,37.4,37.42,19600.0,25.6053,25.6395,25.5711,25.5848,19600.0
2007-08-13 09:55:00,37.42,37.43,37.27,37.31,27000.0,25.5848,25.5916,25.4822,25.5096,27000.0
2007-08-13 10:00:00,37.31,37.4,37.3,37.4,12800.0,25.5096,25.5711,25.5027,25.5711,12800.0
2007-08-13 10:05:00,37.37,37.49,37.37,37.45,166000.0,25.5506,25.6326,25.5506,25.6053,166000.0
2007-08-13 10:10:00,37.45,37.5,37.45,37.49,24000.0,25.6053,25.6395,25.6053,25.6326,24000.0
2007-08-13 10:15:00,37.49,37.56,37.48,37.55,20200.0,25.6326,25.6805,25.6258,25.6736,20200.0
2007-08-13 10:20:00,37.56,37.57,37.52,37.54,49000.0,25.6805,25.6873,25.6531,25.6668,49000.0
2007-08-13 10:25:00,37.54,37.54,37.45,37.45,29000.0,25.6668,25.6668,25.6053,25.6053,29000.0
2007-08-13 10:30:00,37.45,37.49,37.45,37.48,14000.0,25.6053,25.6326,25.6053,25.6258,14000.0
2007-08-13 10:35:00,37.47,37.5,37.44,37.44,14200.0,25.6189,25.6395,25.5984,25.5984,14200.0
2007-08-13 10:40:00,37.44,37.44,37.31,37.31,30600.0,25.5984,25.5984,25.5096,25.5096,30600.0
2007-08-13 10:45:00,37.34,37.34,37.27,37.32,8400.0,25.5301,25.5301,25.4822,25.5164,8400.0
2007-08-13 10:50:00,37.32,37.32,37.16,37.16,11400.0,25.5164,25.5164,25.407,25.407,11400.0
2007-08-13 10:55:00,37.15,37.16,37.02,37.16,32200.0,25.4002,25.407,25.3113,25.407,32200.0
2007-08-13 11:00:00,37.17,37.27,37.13,37.26,42800.0,25.4138,25.4822,25.3865,25.4754,42800.0
2007-08-13 11:05:00,37.27,37.4,37.25,37.4,41000.0,25.4822,25.5711,25.4685,25.5711,41000.0
2007-08-13 11:10:00,37.38,37.46,37.36,37.41,26600.0,25.5574,25.6121,25.5437,25.5779,26600.0
2007-08-13 11:15:00,37.41,37.48,37.39,37.47,8800.0,25.5779,25.6258,25.5643,25.6189,8800.0
2007-08-13 11:20:00,37.44,37.5,37.44,37.47,23000.0,25.5984,25.6395,25.5984,25.6189,23000.0
2007-08-13 11:25:00,37.48,37.52,37.46,37.52,24400.0,25.6258,25.6531,25.6121,25.6531,24400.0
2007-08-13 11:30:00,37.52,37.65,37.52,37.6,34200.0,25.6531,25.742,25.6531,25.7078,34200.0
2007-08-13 11:35:00,37.62,37.8,37.6,37.76,26600.0,25.7215,25.8446,25.7078,25.8172,26600.0
2007-08-13 11:40:00,37.77,37.81,37.68,37.74,29800.0,25.8241,25.8514,25.7625,25.8036,29800.0
2007-08-13 11:45:00,37.74,37.76,37.69,37.7,16000.0,25.8036,25.8172,25.7694,25.7762,16000.0
2007-08-13 11:50:00,37.7,37.76,37.7,37.76,27800.0,25.7762,25.8172,25.7762,25.8172,27800.0
2007-08-13 11:55:00,37.74,37.75,37.72,37.73,20000.0,25.8036,25.8104,25.7899,25.7967,20000.0
2007-08-13 12:00:00,37.75,37.77,37.7,37.72,37600.0,25.8104,25.8241,25.7762,25.7899,37600.0
2007-08-13 12:05:00,37.74,37.79,37.7,37.71,37400.0,25.8036,25.8377,25.7762,25.783,37400.0
2007-08-13 12:10:00,37.73,37.74,37.68,37.7,8400.0,25.7967,25.8036,25.7625,25.7762,8400.0
2007-08-13 12:15:00,37.71,37.74,37.7,37.7,7200.0,25.783,25.8036,25.7762,25.7762,7200.0
2007-08-13 12:20:00,37.71,37.71,37.6,37.6,8400.0,25.783,25.783,25.7078,25.7078,8400.0
2007-08-13 12:25:00,37.6,37.62,37.52,37.52,8000.0,25.7078,25.7215,25.6531,25.6531,8000.0
2007-08-13 12:30:00,37.52,37.57,37.52,37.52,11400.0,25.6531,25.6873,25.6531,25.6531,11400.0
2007-08-13 12:35:00,37.51,37.51,37.45,37.45,12000.0,25.6463,25.6463,25.6053,25.6053,12000.0
2007-08-13 12:40:00,37.47,37.47,37.4,37.43,10800.0,25.6189,25.6189,25.5711,25.5916,10800.0
2007-08-13 12:45:00,37.41,37.43,37.35,37.4,12800.0,25.5779,25.5916,25.5369,25.5711,12800.0
2007-08-13 12:50:00,37.4,37.45,37.4,37.43,16400.0,25.5711,25.6053,25.5711,25.5916,16400.0
2007-08-13 12:55:00,37.45,37.5,37.45,37.49,10000.0,25.6053,25.6395,25.6053,25.6326,10000.0
2007-08-13 13:00:00,37.51,37.57,37.49,37.49,14600.0,25.6463,25.6873,25.6326,25.6326,14600.0
2007-08-13 13:05:00,37.49,37.51,37.49,37.49,5200.0,25.6326,25.6463,25.6326,25.6326,5200.0
2007-08-13 13:10:00,37.49,37.49,37.47,37.47,7600.0,25.6326,25.6326,25.6189,25.6189,7600.0
2007-08-13 13:15:00,37.48,37.48,37.35,37.37,24200.0,25.6258,25.6258,25.5369,25.5506,24200.0
2007-08-13 13:20:00,37.38,37.38,37.23,37.29,43800.0,25.5574,25.5574,25.4549,25.4959,43800.0
2007-08-13 13:25:00,37.3,37.36,37.29,37.35,16800.0,25.5027,25.5437,25.4959,25.5369,16800.0
2007-08-13 13:30:00,37.33,37.45,37.33,37.45,21000.0,25.5232,25.6053,25.5232,25.6053,21000.0
2007-08-13 13:35:00,37.43,37.47,37.4,37.46,12400.0,25.5916,25.6189,25.5711,25.6121,12400.0
2007-08-13 13:40:00,37.46,37.51,37.44,37.48,21800.0,25.6121,25.6463,25.5984,25.6258,21800.0
2007-08-13 13:45:00,37.48,37.5,37.47,37.47,21600.0,25.6258,25.6395,25.6189,25.6189,21600.0
2007-08-13 13:50:00,37.44,37.5,37.44,37.48,13400.0,25.5984,25.6395,25.5984,25.6258,13400.0
2007-08-13 13:55:00,37.49,37.57,37.49,37.54,65000.0,25.6326,25.6873,25.6326,25.6668,65000.0
2007-08-13 14:00:00,37.56,37.56,37.49,37.49,52200.0,25.6805,25.6805,25.6326,25.6326,52200.0
2007-08-13 14:05:00,37.48,37.48,37.38,37.44,29200.0,25.6258,25.6258,25.5574,25.5984,29200.0
2007-08-13 14:10:00,37.48,37.52,37.47,37.5,23600.0,25.6258,25.6531,25.6189,25.6395,23600.0
2007-08-13 14:15:00,37.49,37.5,37.45,37.49,25400.0,25.6326,25.6395,25.6053,25.6326,25400.0
2007-08-13 14:20:00,37.49,37.56,37.48,37.56,67800.0,25.6326,25.6805,25.6258,25.6805,67800.0
2007-08-13 14:25:00,37.56,37.58,37.54,37.55,30600.0,25.6805,25.6942,25.6668,25.6736,30600.0
2007-08-13 14:30:00,37.55,37.55,37.49,37.55,28600.0,25.6736,25.6736,25.6326,25.6736,28600.0
2007-08-13 14:35:00,37.55,37.62,37.53,37.6,43000.0,25.6736,25.7215,25.66,25.7078,43000.0
2007-08-13 14:40:00,37.6,37.64,37.56,37.6,19200.0,25.7078,25.7352,25.6805,25.7078,19200.0
2007-08-13 14:45:00,37.62,37.7,37.62,37.7,37800.0,25.7215,25.7762,25.7215,25.7762,37800.0
2007-08-13 14:50:00,37.7,37.75,37.69,37.73,31600.0,25.7762,25.8104,25.7694,25.7967,31600.0
2007-08-13 14:55:00,37.74,37.79,37.71,37.72,32200.0,25.8036,25.8377,25.783,25.7899,32200.0
2007-08-13 15:00:00,37.69,37.72,37.65,37.65,20400.0,25.7694,25.7899,25.742,25.742,20400.0
2007-08-13 15:05:00,37.65,37.67,37.63,37.63,9000.0,25.742,25.7557,25.7283,25.7283,9000.0
2007-08-13 15:10:00,37.63,37.71,37.62,37.69,21600.0,25.7283,25.783,25.7215,25.7694,21600.0
2007-08-13 15:15:00,37.69,37.69,37.56,37.59,36400.0,25.7694,25.7694,25.6805,25.701,36400.0
2007-08-13 15:20:00,37.56,37.57,37.48,37.48,47600.0,25.6805,25.6873,25.6258,25.6258,47600.0
2007-08-13 15:25:00,37.49,37.57,37.44,37.57,37000.0,25.6326,25.6873,25.5984,25.6873,37000.0
2007-08-13 15:30:00,37.58,37.63,37.57,37.62,35800.0,25.6942,25.7283,25.6873,25.7215,35800.0
2007-08-13 15:35:00,37.62,37.75,37.6,37.71,36400.0,25.7215,25.8104,25.7078,25.783,36400.0
2007-08-13 15:40:00,37.71,37.74,37.66,37.71,36200.0,25.783,25.8036,25.7489,25.783,36200.0
2007-08-13 15:45:00,37.71,37.71,37.6,37.64,56600.0,25.783,25.783,25.7078,25.7352,56600.0
2007-08-13 15:50:00,37.65,37.67,37.55,37.56,64000.0,25.742,25.7557,25.6736,25.6805,64000.0
2007-08-13 15:55:00,37.57,37.64,37.51,37.54,66600.0,25.6873,25.7352,25.6463,25.6668,66600.0
2007-08-14 09:35:00,37.83,37.93,37.66,37.68,28400.0,25.8651,25.9335,25.7489,25.7625,28400.0
2007-08-14 09:40:00,37.7,37.74,37.65,37.65,12000.0,25.7762,25.8036,25.742,25.742,12000.0
2007-08-14 09:45:00,37.67,37.67,37.38,37.44,21000.0,25.7557,25.7557,25.5574,25.5984,21000.0
2007-08-14 09:50:00,37.42,37.71,37.38,37.51,41600.0,25.5848,25.783,25.5574,25.6463,41600.0
2007-08-14 09:55:00,37.53,37.54,37.47,37.49,15600.0,25.66,25.6668,25.6189,25.6326,15600.0
2007-08-14 10:00:00,37.47,37.49,37.38,37.38,18000.0,25.6189,25.6326,25.5574,25.5574,18000.0
2007-08-14 10:05:00,37.38,37.41,37.24,37.24,14800.0,25.5574,25.5779,25.4617,25.4617,14800.0
2007-08-14 10:10:00,37.27,37.27,37.15,37.17,24200.0,25.4822,25.4822,25.4002,25.4138,24200.0
2007-08-14 10:15:00,37.14,37.24,37.14,37.24,16800.0,25.3933,25.4617,25.3933,25.4617,16800.0
2007-08-14 10:20:00,37.22,37.23,37.16,37.19,5600.0,25.448,25.4549,25.407,25.4275,5600.0
2007-08-14 10:25:00,37.16,37.16,37.0,37.08,14200.0,25.407,25.407,25.2976,25.3523,14200.0
2007-08-14 10:30:00,37.04,37.13,37.0,37.13,13200.0,25.325,25.3865,25.2976,25.3865,13200.0
2007-08-14 10:35:00,37.12,37.13,37.01,37.12,18200.0,25.3796,25.3865,25.3044,25.3796,18200.0
2007-08-14 10:40:00,37.09,37.09,37.0,37.04,13400.0,25.3591,25.3591,25.2976,25.325,13400.0
2007-08-14 10:45:00,37.04,37.07,36.99,37.04,11400.0,25.325,25.3455,25.2908,25.325,11400.0
2007-08-14 10:50:00,37.05,37.05,36.84,36.84,19600.0,25.3318,25.3318,25.1882,25.1882,19600.0
2007-08-14 10:55:00,36.88,36.93,36.84,36.89,13000.0,25.2156,25.2497,25.1882,25.2224,13000.0
2007-08-14 11:00:00,36.9,36.9,36.76,36.83,11200.0,25.2292,25.2292,25.1335,25.1814,11200.0
2007-08-14 11:05:00,36.79,36.85,36.6,36.6,20000.0,25.154,25.195,25.0241,25.0241,20000.0
2007-08-14 11:10:00,36.6,36.67,36.58,36.67,20600.0,25.0241,25.072,25.0104,25.072,20600.0
2007-08-14 11:15:00,36.65,36.7,36.63,36.69,16200.0,25.0583,25.0925,25.0446,25.0856,16200.0
2007-08-14 11:20:00,36.69,36.77,36.65,36.74,13000.0,25.0856,25.1403,25.0583,25.1198,13000.0
2007-08-14 11:25:00,36.77,36.78,36.71,36.77,12000.0,25.1403,25.1472,25.0993,25.1403,12000.0
2007-08-14 11:30:00,36.77,36.79,36.73,36.76,17400.0,25.1403,25.154,25.113,25.1335,17400.0
2007-08-14 11:35:00,36.8,36.84,36.8,36.83,8600.0,25.1609,25.1882,25.1609,25.1814,8600.0
2007-08-14 11:40:00,36.8,36.85,36.79,36.83,9200.0,25.1609,25.195,25.154,25.1814,9200.0
2007-08-14 11:45:00,36.81,36.9,36.79,36.89,13200.0,25.1677,25.2292,25.154,25.2224,13200.0
2007-08-14 11:50:00,36.88,36.93,36.85,36.93,9200.0,25.2156,25.2497,25.195,25.2497,9200.0
2007-08-14 11:55:00,36.91,37.15,36.91,37.06,20800.0,25.2361,25.4002,25.2361,25.3386,20800.0
2007-08-14 12:00:00,37.08,37.09,37.01,37.01,11200.0,25.3523,25.3591,25.3044,25.3044,11200.0
2007-08-14 12:05:00,37.03,37.03,36.95,36.99,12200.0,25.3181,25.3181,25.2634,25.2908,12200.0
2007-08-14 12:10:00,36.97,36.99,36.94,36.96,10400.0,25.2771,25.2908,25.2566,25.2703,10400.0
2007-08-14 12:15:00,36.97,36.99,36.93,36.99,12400.0,25.2771,25.2908,25.2497,25.2908,12400.0
2007-08-14 12:20:00,36.98,37.0,36.97,36.97,8000.0,25.2839,25.2976,25.2771,25.2771,8000.0
2007-08-14 12:25:00,36.95,36.95,36.86,36.86,8400.0,25.2634,25.2634,25.2019,25.2019,8400.0
2007-08-14 12:30:00,36.9,36.92,36.87,36.87,12800.0,25.2292,25.2429,25.2087,25.2087,12800.0
2007-08-14 12:35:00,36.87,36.94,36.86,36.9,15200.0,25.2087,25.2566,25.2019,25.2292,15200.0
2007-08-14 12:40:00,36.88,36.9,36.81,36.81,10000.0,25.2156,25.2292,25.1677,25.1677,10000.0
2007-08-14 12:45:00,36.84,36.89,36.82,36.85,11600.0,25.1882,25.2224,25.1745,25.195,11600.0
2007-08-14 12:50:00,36.84,36.84,36.81,36.84,10400.0,25.1882,25.1882,25.1677,25.1882,10400.0
2007-08-14 12:55:00,36.84,36.9,36.82,36.84,29200.0,25.1882,25.2292,25.1745,25.1882,29200.0
2007-08-14 13:00:00,36.84,36.85,36.79,36.84,13800.0,25.1882,25.195,25.154,25.1882,13800.0
2007-08-14 13:05:00,36.85,36.87,36.83,36.86,10800.0,25.195,25.2087,25.1814,25.2019,10800.0
2007-08-14 13:10:00,36.84,36.85,36.76,36.79,10600.0,25.1882,25.195,25.1335,25.154,10600.0
2007-08-14 13:15:00,36.79,36.8,36.7,36.73,15800.0,25.154,25.1609,25.0925,25.113,15800.0
2007-08-14 13:20:00,36.74,36.76,36.68,36.7,10600.0,25.1198,25.1335,25.0788,25.0925,10600.0
2007-08-14 13:25:00,36.71,36.74,36.71,36.74,13000.0,25.0993,25.1198,25.0993,25.1198,13000.0
2007-08-14 13:30:00,36.72,36.83,36.72,36.81,14400.0,25.1062,25.1814,25.1062,25.1677,14400.0
2007-08-14 13:35:00,36.83,36.91,36.83,36.9,15200.0,25.1814,25.2361,25.1814,25.2292,15200.0
2007-08-14 13:40:00,36.9,36.91,36.79,36.79,7600.0,25.2292,25.2361,25.154,25.154,7600.0
2007-08-14 13:45:00,36.79,36.79,36.7,36.72,25800.0,25.154,25.154,25.0925,25.1062,25800.0
2007-08-14 13:50:00,36.76,36.76,36.73,36.73,19800.0,25.1335,25.1335,25.113,25.113,19800.0
2007-08-14 13:55:00,36.73,36.77,36.7,36.74,48400.0,25.113,25.1403,25.0925,25.1198,48400.0
2007-08-14 14:00:00,36.75,36.75,36.6,36.68,23200.0,25.1267,25.1267,25.0241,25.0788,23200.0
2007-08-14 14:05:00,36.67,36.71,36.57,36.57,14600.0,25.072,25.0993,25.0036,25.0036,14600.0
2007-08-14 14:10:00,36.58,36.61,36.55,36.6,22400.0,25.0104,25.031,24.9899,25.0241,22400.0
2007-08-14 14:15:00,36.58,36.6,36.55,36.59,21200.0,25.0104,25.0241,24.9899,25.0173,21200.0
2007-08-14 14:20:00,36.59,36.63,36.55,36.6,26200.0,25.0173,25.0446,24.9899,25.0241,26200.0
2007-08-14 14:25:00,36.59,36.6,36.51,36.58,19600.0,25.0173,25.0241,24.9626,25.0104,19600.0
2007-08-14 14:30:00,36.58,36.6,36.49,36.52,46000.0,25.0104,25.0241,24.9489,24.9694,46000.0
2007-08-14 14:35:00,36.52,36.6,36.52,36.56,35600.0,24.9694,25.0241,24.9694,24.9968,35600.0
2007-08-14 14:40:00,36.56,36.59,36.5,36.55,25200.0,24.9968,25.0173,24.9557,24.9899,25200.0
2007-08-14 14:45:00,36.54,36.63,36.48,36.59,32800.0,24.9831,25.0446,24.9421,25.0173,32800.0
2007-08-14 14:50:00,36.63,36.63,36.56,36.6,28400.0,25.0446,25.0446,24.9968,25.0241,28400.0
2007-08-14 14:55:00,36.59,36.6,36.49,36.52,30800.0,25.0173,25.0241,24.9489,24.9694,30800.0
2007-08-14 15:00:00,36.53,36.67,36.51,36.62,41800.0,24.9763,25.072,24.9626,25.0378,41800.0
2007-08-14 15:05:00,36.6,36.69,36.57,36.58,33000.0,25.0241,25.0856,25.0036,25.0104,33000.0
2007-08-14 15:10:00,36.56,36.63,36.52,36.59,19800.0,24.9968,25.0446,24.9694,25.0173,19800.0
2007-08-14 15:15:00,36.59,36.67,36.55,36.63,24800.0,25.0173,25.072,24.9899,25.0446,24800.0
2007-08-14 15:20:00,36.63,36.78,36.63,36.72,38000.0,25.0446,25.1472,25.0446,25.1062,38000.0
2007-08-14 15:25:00,36.72,36.8,36.7,36.74,37800.0,25.1062,25.1609,25.0925,25.1198,37800.0
2007-08-14 15:30:00,36.71,36.71,36.5,36.51,38000.0,25.0993,25.0993,24.9557,24.9626,38000.0
2007-08-14 15:35:00,36.52,36.52,36.35,36.37,41000.0,24.9694,24.9694,24.8532,24.8669,41000.0
2007-08-14 15:40:00,36.35,36.41,36.35,36.38,38200.0,24.8532,24.8942,24.8532,24.8737,38200.0
2007-08-14 15:45:00,36.38,36.42,36.32,36.38,42600.0,24.8737,24.901,24.8327,24.8737,42600.0
2007-08-14 15:50:00,36.37,36.37,36.18,36.21,65000.0,24.8669,24.8669,24.737,24.7575,65000.0
2007-08-14 15:55:00,36.24,36.25,36.15,36.17,84400.0,24.778,24.7848,24.7164,24.7301,84400.0
2007-08-15 09:30:00,36.0,36.11,35.93,35.95,25000.0,24.6139,24.6891,24.566,24.5797,25000.0
2007-08-15 09:35:00,35.98,36.02,35.87,35.87,11400.0,24.6002,24.6276,24.525,24.525,11400.0
2007-08-15 09:40:00,35.88,35.91,35.61,35.83,26000.0,24.5318,24.5523,24.3472,24.4977,26000.0
2007-08-15 09:45:00,35.82,36.09,35.8,36.09,20000.0,24.4908,24.6754,24.4771,24.6754,20000.0
2007-08-15 09:50:00,36.09,36.2,36.02,36.09,33400.0,24.6754,24.7506,24.6276,24.6754,33400.0
2007-08-15 09:55:00,36.09,36.37,36.09,36.27,30200.0,24.6754,24.8669,24.6754,24.7985,30200.0
2007-08-15 10:00:00,36.26,36.33,35.96,35.97,99000.0,24.7916,24.8395,24.5865,24.5934,99000.0
2007-08-15 10:05:00,35.97,36.09,35.93,36.08,27200.0,24.5934,24.6754,24.566,24.6686,27200.0
2007-08-15 10:10:00,36.03,36.2,36.02,36.2,18800.0,24.6344,24.7506,24.6276,24.7506,18800.0
2007-08-15 10:15:00,36.2,36.2,36.1,36.1,16600.0,24.7506,24.7506,24.6823,24.6823,16600.0
2007-08-15 10:20:00,36.1,36.26,36.08,36.26,25600.0,24.6823,24.7916,24.6686,24.7916,25600.0
2007-08-15 10:25:00,36.25,36.35,36.2,36.32,30800.0,24.7848,24.8532,24.7506,24.8327,30800.0
2007-08-15 10:30:00,36.34,36.35,36.19,36.2,22600.0,24.8463,24.8532,24.7438,24.7506,22600.0
2007-08-15 10:35:00,36.2,36.26,36.17,36.17,10600.0,24.7506,24.7916,24.7301,24.7301,10600.0
2007-08-15 10:40:00,36.19,36.22,36.1,36.13,13400.0,24.7438,24.7643,24.6823,24.7028,13400.0
2007-08-15 10:45:00,36.13,36.14,36.07,36.1,16400.0,24.7028,24.7096,24.6617,24.6823,16400.0
2007-08-15 10:50:00,36.1,36.13,36.02,36.02,14800.0,24.6823,24.7028,24.6276,24.6276,14800.0
2007-08-15 10:55:00,36.01,36.05,35.96,35.99,11800.0,24.6207,24.6481,24.5865,24.607,11800.0
2007-08-15 11:00:00,36.0,36.04,35.96,35.99,13200.0,24.6139,24.6412,24.5865,24.607,13200.0
2007-08-15 11:05:00,35.97,36.05,35.97,35.99,17000.0,24.5934,24.6481,24.5934,24.607,17000.0
2007-08-15 11:10:00,36.02,36.13,36.02,36.1,17400.0,24.6276,24.7028,24.6276,24.6823,17400.0
2007-08-15 11:15:00,36.09,36.12,36.06,36.06,5600.0,24.6754,24.6959,24.6549,24.6549,5600.0
2007-08-15 11:20:00,36.09,36.09,36.07,36.07,7800.0,24.6754,24.6754,24.6617,24.6617,7800.0
2007-08-15 11:25:00,36.09,36.17,36.08,36.16,12000.0,24.6754,24.7301,24.6686,24.7233,12000.0
2007-08-15 11:30:00,36.13,36.17,36.1,36.1,10000.0,24.7028,24.7301,24.6823,24.6823,10000.0
2007-08-15 11:35:00,36.1,36.11,36.02,36.06,26200.0,24.6823,24.6891,24.6276,24.6549,26200.0
2007-08-15 11:40:00,36.07,36.13,36.07,36.12,14000.0,24.6617,24.7028,24.6617,24.6959,14000.0
2007-08-15 11:45:00,36.09,36.12,36.05,36.06,11600.0,24.6754,24.6959,24.6481,24.6549,11600.0
2007-08-15 11:50:00,36.02,36.08,35.93,35.96,17400.0,24.6276,24.6686,24.566,24.5865,17400.0
2007-08-15 11:55:00,35.97,36.05,35.86,35.91,29000.0,24.5934,24.6481,24.5182,24.5523,29000.0
2007-08-15 12:00:00,35.91,36.0,35.91,36.0,29000.0,24.5523,24.6139,24.5523,24.6139,29000.0
2007-08-15 12:05:00,36.02,36.02,35.95,35.98,17800.0,24.6276,24.6276,24.5797,24.6002,17800.0
2007-08-15 12:10:00,35.99,35.99,35.93,35.96,8000.0,24.607,24.607,24.566,24.5865,8000.0
2007-08-15 12:15:00,35.95,36.01,35.89,35.92,27200.0,24.5797,24.6207,24.5387,24.5592,27200.0
2007-08-15 12:20:00,35.91,35.97,35.91,35.97,13600.0,24.5523,24.5934,24.5523,24.5934,13600.0
2007-08-15 12:25:00,35.97,35.99,35.94,35.97,16000.0,24.5934,24.607,24.5729,24.5934,16000.0
2007-08-15 12:30:00,35.93,35.98,35.9,35.95,16400.0,24.566,24.6002,24.5455,24.5797,16400.0
2007-08-15 12:35:00,35.97,35.98,35.94,35.98,9800.0,24.5934,24.6002,24.5729,24.6002,9800.0
2007-08-15 12:40:00,35.98,35.99,35.95,35.95,14200.0,24.6002,24.607,24.5797,24.5797,14200.0
2007-08-15 12:45:00,35.97,36.05,35.97,36.02,30800.0,24.5934,24.6481,24.5934,24.6276,30800.0
2007-08-15 12:50:00,36.02,36.03,35.94,35.94,22600.0,24.6276,24.6344,24.5729,24.5729,22600.0
2007-08-15 12:55:00,35.94,35.96,35.92,35.94,10200.0,24.5729,24.5865,24.5592,24.5729,10200.0
2007-08-15 13:00:00,35.93,35.97,35.88,35.92,10000.0,24.566,24.5934,24.5318,24.5592,10000.0
2007-08-15 13:05:00,35.92,35.96,35.92,35.94,9600.0,24.5592,24.5865,24.5592,24.5729,9600.0
2007-08-15 13:10:00,35.94,35.98,35.91,35.96,9800.0,24.5729,24.6002,24.5523,24.5865,9800.0
2007-08-15 13:15:00,35.97,36.06,35.95,36.05,10400.0,24.5934,24.6549,24.5797,24.6481,10400.0
2007-08-15 13:20:00,36.05,36.13,36.05,36.12,11200.0,24.6481,24.7028,24.6481,24.6959,11200.0
2007-08-15 13:25:00,36.13,36.14,36.08,36.1,11800.0,24.7028,24.7096,24.6686,24.6823,11800.0
2007-08-15 13:30:00,36.1,36.24,36.1,36.24,28000.0,24.6823,24.778,24.6823,24.778,28000.0
2007-08-15 13:35:00,36.23,36.29,36.21,36.22,36600.0,24.7711,24.8122,24.7575,24.7643,36600.0
2007-08-15 13:40:00,36.24,36.33,36.22,36.29,33800.0,24.778,24.8395,24.7643,24.8122,33800.0
2007-08-15 13:45:00,36.29,36.31,36.26,36.26,10000.0,24.8122,24.8258,24.7916,24.7916,10000.0
2007-08-15 13:50:00,36.26,36.28,36.2,36.28,11200.0,24.7916,24.8053,24.7506,24.8053,11200.0
2007-08-15 13:55:00,36.27,36.27,36.21,36.23,15200.0,24.7985,24.7985,24.7575,24.7711,15200.0
2007-08-15 14:00:00,36.22,36.27,36.21,36.26,20000.0,24.7643,24.7985,24.7575,24.7916,20000.0
2007-08-15 14:05:00,36.26,36.27,36.07,36.1,27400.0,24.7916,24.7985,24.6617,24.6823,27400.0
2007-08-15 14:10:00,36.09,36.12,36.05,36.06,32800.0,24.6754,24.6959,24.6481,24.6549,32800.0
2007-08-15 14:15:00,36.03,36.16,36.02,36.16,39600.0,24.6344,24.7233,24.6276,24.7233,39600.0
2007-08-15 14:20:00,36.15,36.16,35.9,35.93,50200.0,24.7164,24.7233,24.5455,24.566,50200.0
2007-08-15 14:25:00,35.93,35.99,35.85,35.85,47600.0,24.566,24.607,24.5113,24.5113,47600.0
2007-08-15 14:30:00,35.87,35.91,35.8,35.81,33200.0,24.525,24.5523,24.4771,24.484,33200.0
2007-08-15 14:35:00,35.79,35.8,35.74,35.77,43600.0,24.4703,24.4771,24.4361,24.4566,43600.0
2007-08-15 14:40:00,35.76,35.79,35.72,35.76,26400.0,24.4498,24.4703,24.4224,24.4498,26400.0
2007-08-15 14:45:00,35.76,35.76,35.51,35.51,43800.0,24.4498,24.4498,24.2789,24.2789,43800.0
2007-08-15 14:50:00,35.5,35.6,35.46,35.55,61200.0,24.272,24.3404,24.2447,24.3062,61200.0
2007-08-15 14:55:00,35.56,35.6,35.48,35.52,39000.0,24.313,24.3404,24.2583,24.2857,39000.0
2007-08-15 15:00:00,35.54,35.63,35.52,35.6,49000.0,24.2994,24.3609,24.2857,24.3404,49000.0
2007-08-15 15:05:00,35.59,35.67,35.56,35.56,40200.0,24.3336,24.3883,24.313,24.313,40200.0
2007-08-15 15:10:00,35.57,35.63,35.46,35.55,52000.0,24.3199,24.3609,24.2447,24.3062,52000.0
2007-08-15 15:15:00,35.55,35.6,35.49,35.6,37200.0,24.3062,24.3404,24.2652,24.3404,37200.0
2007-08-15 15:20:00,35.59,35.67,35.58,35.62,53800.0,24.3336,24.3883,24.3267,24.3541,53800.0
2007-08-15 15:25:00,35.63,35.67,35.53,35.55,54400.0,24.3609,24.3883,24.2925,24.3062,54400.0
2007-08-15 15:30:00,35.55,35.68,35.55,35.56,62800.0,24.3062,24.3951,24.3062,24.313,62800.0
2007-08-15 15:35:00,35.55,35.61,35.49,35.58,57800.0,24.3062,24.3472,24.2652,24.3267,57800.0
2007-08-15 15:40:00,35.58,35.59,35.49,35.51,56600.0,24.3267,24.3336,24.2652,24.2789,56600.0
2007-08-15 15:45:00,35.51,35.63,35.49,35.55,68600.0,24.2789,24.3609,24.2652,24.3062,68600.0
2007-08-15 15:50:00,35.54,35.54,35.34,35.35,88000.0,24.2994,24.2994,24.1626,24.1695,88000.0
2007-08-15 15:55:00,35.33,35.35,35.22,35.32,82000.0,24.1558,24.1695,24.0806,24.149,82000.0
2007-08-16 09:30:00,35.12,35.12,34.51,34.54,70000.0,24.0122,24.0122,23.5951,23.6157,70000.0
2007-08-16 09:35:00,34.55,34.64,34.45,34.62,51000.0,23.6225,23.684,23.5541,23.6704,51000.0
2007-08-16 09:40:00,34.62,34.62,34.38,34.54,43200.0,23.6704,23.6704,23.5063,23.6157,43200.0
2007-08-16 09:45:00,34.53,34.75,34.52,34.58,47800.0,23.6088,23.7592,23.602,23.643,47800.0
2007-08-16 09:50:00,34.6,34.67,34.51,34.67,46200.0,23.6567,23.7045,23.5951,23.7045,46200.0
2007-08-16 09:55:00,34.69,34.74,34.41,34.41,75000.0,23.7182,23.7524,23.5268,23.5268,75000.0
2007-08-16 10:00:00,34.41,34.43,34.23,34.28,59200.0,23.5268,23.5404,23.4037,23.4379,59200.0
2007-08-16 10:05:00,34.31,34.56,34.3,34.52,44400.0,23.4584,23.6293,23.4516,23.602,44400.0
2007-08-16 10:10:00,34.52,34.63,34.52,34.58,38200.0,23.602,23.6772,23.602,23.643,38200.0
2007-08-16 10:15:00,34.59,34.72,34.58,34.72,52200.0,23.6498,23.7387,23.643,23.7387,52200.0
2007-08-16 10:20:00,34.71,34.72,34.51,34.54,51800.0,23.7319,23.7387,23.5951,23.6157,51800.0
2007-08-16 10:25:00,34.55,34.6,34.55,34.56,32200.0,23.6225,23.6567,23.6225,23.6293,32200.0
2007-08-16 10:30:00,34.55,34.75,34.53,34.72,56000.0,23.6225,23.7592,23.6088,23.7387,56000.0
2007-08-16 10:35:00,34.72,34.95,34.72,34.79,62000.0,23.7387,23.896,23.7387,23.7866,62000.0
2007-08-16 10:40:00,34.77,34.84,34.63,34.84,30000.0,23.7729,23.8208,23.6772,23.8208,30000.0
2007-08-16 10:45:00,34.81,34.82,34.65,34.71,33600.0,23.8003,23.8071,23.6909,23.7319,33600.0
2007-08-16 10:50:00,34.71,34.89,34.67,34.85,35200.0,23.7319,23.855,23.7045,23.8276,35200.0
2007-08-16 10:55:00,34.87,34.88,34.71,34.71,50800.0,23.8413,23.8481,23.7319,23.7319,50800.0
2007-08-16 11:00:00,34.71,34.87,34.69,34.87,29800.0,23.7319,23.8413,23.7182,23.8413,29800.0
2007-08-16 11:05:00,34.88,34.96,34.86,34.96,29200.0,23.8481,23.9028,23.8344,23.9028,29200.0
2007-08-16 11:10:00,34.97,35.18,34.96,35.04,30400.0,23.9097,24.0532,23.9028,23.9575,30400.0
2007-08-16 11:15:00,35.04,35.06,34.87,34.87,14800.0,23.9575,23.9712,23.8413,23.8413,14800.0
2007-08-16 11:20:00,34.84,34.91,34.7,34.72,20600.0,23.8208,23.8686,23.725,23.7387,20600.0
2007-08-16 11:25:00,34.75,34.83,34.73,34.79,19200.0,23.7592,23.8139,23.7456,23.7866,19200.0
2007-08-16 11:30:00,34.79,34.83,34.63,34.63,34200.0,23.7866,23.8139,23.6772,23.6772,34200.0
2007-08-16 11:35:00,34.63,34.64,34.5,34.63,40400.0,23.6772,23.684,23.5883,23.6772,40400.0
2007-08-16 11:40:00,34.63,34.64,34.59,34.61,22000.0,23.6772,23.684,23.6498,23.6635,22000.0
2007-08-16 11:45:00,34.62,34.63,34.55,34.58,19600.0,23.6704,23.6772,23.6225,23.643,19600.0
2007-08-16 11:50:00,34.56,34.63,34.55,34.62,22400.0,23.6293,23.6772,23.6225,23.6704,22400.0
2007-08-16 11:55:00,34.63,34.68,34.53,34.53,17600.0,23.6772,23.7114,23.6088,23.6088,17600.0
2007-08-16 12:00:00,34.52,34.54,34.27,34.33,98800.0,23.602,23.6157,23.431,23.4721,98800.0
2007-08-16 12:05:00,34.3,34.33,33.93,33.99,81200.0,23.4516,23.4721,23.1986,23.2396,81200.0
2007-08-16 12:10:00,33.99,34.06,33.91,34.06,106000.0,23.2396,23.2875,23.1849,23.2875,106000.0
2007-08-16 12:15:00,34.05,34.18,34.03,34.18,41000.0,23.2806,23.3695,23.267,23.3695,41000.0
2007-08-16 12:20:00,34.21,34.27,34.09,34.15,39600.0,23.39,23.431,23.308,23.349,39600.0
2007-08-16 12:25:00,34.13,34.16,34.01,34.01,35000.0,23.3353,23.3558,23.2533,23.2533,35000.0
2007-08-16 12:30:00,34.0,34.15,34.0,34.15,24600.0,23.2464,23.349,23.2464,23.349,24600.0
2007-08-16 12:35:00,34.13,34.16,34.05,34.12,35400.0,23.3353,23.3558,23.2806,23.3285,35400.0
2007-08-16 12:40:00,34.1,34.13,33.91,33.96,43400.0,23.3148,23.3353,23.1849,23.2191,43400.0
2007-08-16 12:45:00,33.96,34.05,33.94,34.04,24200.0,23.2191,23.2806,23.2054,23.2738,24200.0
2007-08-16 12:50:00,34.05,34.24,34.02,34.23,35800.0,23.2806,23.4105,23.2601,23.4037,35800.0
2007-08-16 12:55:00,34.24,34.29,34.05,34.08,44800.0,23.4105,23.4447,23.2806,23.3011,44800.0
2007-08-16 13:00:00,34.07,34.32,33.99,34.25,78200.0,23.2943,23.4652,23.2396,23.4174,78200.0
2007-08-16 13:05:00,34.23,34.29,34.18,34.21,46200.0,23.4037,23.4447,23.3695,23.39,46200.0
2007-08-16 13:10:00,34.23,34.31,34.18,34.31,28600.0,23.4037,23.4584,23.3695,23.4584,28600.0
2007-08-16 13:15:00,34.33,34.69,34.33,34.68,44200.0,23.4721,23.7182,23.4721,23.7114,44200.0
2007-08-16 13:20:00,34.7,34.71,34.5,34.51,49000.0,23.725,23.7319,23.5883,23.5951,49000.0
2007-08-16 13:25:00,34.49,34.56,34.47,34.5,45600.0,23.5815,23.6293,23.5678,23.5883,45600.0
2007-08-16 13:30:00,34.49,34.62,34.48,34.52,39000.0,23.5815,23.6704,23.5746,23.602,39000.0
2007-08-16 13:35:00,34.52,34.71,34.52,34.67,28200.0,23.602,23.7319,23.602,23.7045,28200.0
2007-08-16 13:40:00,34.66,34.78,34.6,34.66,62400.0,23.6977,23.7797,23.6567,23.6977,62400.0
2007-08-16 13:45:00,34.66,34.66,34.41,34.44,33600.0,23.6977,23.6977,23.5268,23.5473,33600.0
2007-08-16 13:50:00,34.44,34.54,34.38,34.54,34200.0,23.5473,23.6157,23.5063,23.6157,34200.0
2007-08-16 13:55:00,34.54,34.61,34.52,34.61,24600.0,23.6157,23.6635,23.602,23.6635,24600.0
2007-08-16 14:00:00,34.6,34.88,34.57,34.85,59200.0,23.6567,23.8481,23.6362,23.8276,59200.0
2007-08-16 14:05:00,34.85,34.95,34.7,34.74,48600.0,23.8276,23.896,23.725,23.7524,48600.0
2007-08-16 14:10:00,34.74,34.88,34.62,34.88,49600.0,23.7524,23.8481,23.6704,23.8481,49600.0
2007-08-16 14:15:00,34.88,35.02,34.88,34.99,51600.0,23.8481,23.9438,23.8481,23.9233,51600.0
2007-08-16 14:20:00,34.99,35.0,34.78,34.82,42800.0,23.9233,23.9302,23.7797,23.8071,42800.0
2007-08-16 14:25:00,34.83,35.02,34.83,34.9,62000.0,23.8139,23.9438,23.8139,23.8618,62000.0
2007-08-16 14:30:00,34.9,34.9,34.72,34.83,64000.0,23.8618,23.8618,23.7387,23.8139,64000.0
2007-08-16 14:35:00,34.86,34.94,34.8,34.85,77000.0,23.8344,23.8891,23.7934,23.8276,77000.0
2007-08-16 14:40:00,34.84,34.95,34.84,34.95,54000.0,23.8208,23.896,23.8208,23.896,54000.0
2007-08-16 14:45:00,34.93,35.13,34.89,34.97,71800.0,23.8823,24.019,23.855,23.9097,71800.0
2007-08-16 14:50:00,34.95,35.09,34.95,35.04,80800.0,23.896,23.9917,23.896,23.9575,80800.0
2007-08-16 14:55:00,35.01,35.08,34.92,34.94,62600.0,23.937,23.9849,23.8755,23.8891,62600.0
2007-08-16 15:00:00,34.95,34.97,34.8,34.8,58000.0,23.896,23.9097,23.7934,23.7934,58000.0
2007-08-16 15:05:00,34.8,34.83,34.72,34.74,51800.0,23.7934,23.8139,23.7387,23.7524,51800.0
2007-08-16 15:10:00,34.73,34.8,34.64,34.77,83400.0,23.7456,23.7934,23.684,23.7729,83400.0
2007-08-16 15:15:00,34.76,34.93,34.76,34.85,82600.0,23.7661,23.8823,23.7661,23.8276,82600.0
2007-08-16 15:20:00,34.86,34.93,34.8,34.86,43200.0,23.8344,23.8823,23.7934,23.8344,43200.0
2007-08-16 15:25:00,34.86,35.17,34.83,35.17,51000.0,23.8344,24.0464,23.8139,24.0464,51000.0
2007-08-16 15:30:00,35.16,35.27,35.08,35.24,111000.0,24.0396,24.1148,23.9849,24.0943,111000.0
2007-08-16 15:35:00,35.24,35.45,35.24,35.3,56200.0,24.0943,24.2378,24.0943,24.1353,56200.0
2007-08-16 15:40:00,35.3,35.63,35.28,35.52,67400.0,24.1353,24.3609,24.1216,24.2857,67400.0
2007-08-16 15:45:00,35.52,35.52,35.38,35.46,92000.0,24.2857,24.2857,24.19,24.2447,92000.0
2007-08-16 15:50:00,35.46,35.63,35.45,35.63,85000.0,24.2447,24.3609,24.2378,24.3609,85000.0
2007-08-16 15:55:00,35.62,36.0,35.6,35.96,259600.0,24.3541,24.6139,24.3404,24.5865,259600.0
2007-08-17 09:30:00,36.93,36.99,36.75,36.99,196400.0,25.2497,25.2908,25.1267,25.2908,196400.0
2007-08-17 09:35:00,36.92,37.0,36.78,36.85,67200.0,25.2429,25.2976,25.1472,25.195,67200.0
2007-08-17 09:40:00,36.85,36.85,36.68,36.77,88000.0,25.195,25.195,25.0788,25.1403,88000.0
2007-08-17 09:45:00,36.72,36.79,36.63,36.69,39800.0,25.1062,25.154,25.0446,25.0856,39800.0
2007-08-17 09:50:00,36.68,36.75,36.59,36.72,45200.0,25.0788,25.1267,25.0173,25.1062,45200.0
2007-08-17 09:55:00,36.7,37.09,36.58,36.63,66600.0,25.0925,25.3591,25.0104,25.0446,66600.0
2007-08-17 10:00:00,36.59,36.65,36.46,36.58,50800.0,25.0173,25.0583,24.9284,25.0104,50800.0
2007-08-17 10:05:00,36.57,36.67,36.49,36.51,26600.0,25.0036,25.072,24.9489,24.9626,26600.0
2007-08-17 10:10:00,36.52,36.55,36.41,36.42,24200.0,24.9694,24.9899,24.8942,24.901,24200.0
2007-08-17 10:15:00,36.43,36.52,36.15,36.16,64400.0,24.9079,24.9694,24.7164,24.7233,64400.0
2007-08-17 10:20:00,36.16,36.16,35.94,35.98,91000.0,24.7233,24.7233,24.5729,24.6002,91000.0
2007-08-17 10:25:00,35.98,36.18,35.97,36.1,47600.0,24.6002,24.737,24.5934,24.6823,47600.0
2007-08-17 10:30:00,36.11,36.18,36.06,36.16,52800.0,24.6891,24.737,24.6549,24.7233,52800.0
2007-08-17 10:35:00,36.16,36.24,36.15,36.23,88400.0,24.7233,24.778,24.7164,24.7711,88400.0
2007-08-17 10:40:00,36.24,36.24,36.03,36.04,78000.0,24.778,24.778,24.6344,24.6412,78000.0
2007-08-17 10:45:00,36.02,36.06,35.72,35.73,65400.0,24.6276,24.6549,24.4224,24.4293,65400.0
2007-08-17 10:50:00,35.73,35.81,35.66,35.67,52200.0,24.4293,24.484,24.3814,24.3883,52200.0
2007-08-17 10:55:00,35.68,35.91,35.67,35.87,69000.0,24.3951,24.5523,24.3883,24.525,69000.0
2007-08-17 11:00:00,35.87,36.12,35.87,35.98,52200.0,24.525,24.6959,24.525,24.6002,52200.0
2007-08-17 11:05:00,35.95,36.02,35.73,35.79,41600.0,24.5797,24.6276,24.4293,24.4703,41600.0
2007-08-17 11:10:00,35.81,35.89,35.71,35.82,52400.0,24.484,24.5387,24.4156,24.4908,52400.0
2007-08-17 11:15:00,35.82,35.85,35.75,35.82,23200.0,24.4908,24.5113,24.443,24.4908,23200.0
2007-08-17 11:20:00,35.84,35.94,35.82,35.84,28000.0,24.5045,24.5729,24.4908,24.5045,28000.0
2007-08-17 11:25:00,35.84,36.04,35.84,35.97,23800.0,24.5045,24.6412,24.5045,24.5934,23800.0
2007-08-17 11:30:00,35.97,35.97,35.87,35.9,25000.0,24.5934,24.5934,24.525,24.5455,25000.0
2007-08-17 11:35:00,35.9,36.13,35.9,36.13,26600.0,24.5455,24.7028,24.5455,24.7028,26600.0
2007-08-17 11:40:00,36.12,36.22,36.12,36.22,36800.0,24.6959,24.7643,24.6959,24.7643,36800.0
2007-08-17 11:45:00,36.2,36.32,36.2,36.32,31200.0,24.7506,24.8327,24.7506,24.8327,31200.0
2007-08-17 11:50:00,36.32,36.43,36.32,36.34,31400.0,24.8327,24.9079,24.8327,24.8463,31400.0
2007-08-17 11:55:00,36.33,36.34,36.19,36.22,28400.0,24.8395,24.8463,24.7438,24.7643,28400.0
2007-08-17 12:00:00,36.23,36.23,36.14,36.17,14000.0,24.7711,24.7711,24.7096,24.7301,14000.0
2007-08-17 12:05:00,36.14,36.17,36.07,36.1,15000.0,24.7096,24.7301,24.6617,24.6823,15000.0
2007-08-17 12:10:00,36.09,36.13,36.08,36.13,8400.0,24.6754,24.7028,24.6686,24.7028,8400.0
2007-08-17 12:15:00,36.15,36.28,36.15,36.21,24400.0,24.7164,24.8053,24.7164,24.7575,24400.0
2007-08-17 12:20:00,36.19,36.3,36.19,36.26,16000.0,24.7438,24.819,24.7438,24.7916,16000.0
2007-08-17 12:25:00,36.26,36.28,36.19,36.22,7800.0,24.7916,24.8053,24.7438,24.7643,7800.0
2007-08-17 12:30:00,36.2,36.32,36.2,36.29,17000.0,24.7506,24.8327,24.7506,24.8122,17000.0
2007-08-17 12:35:00,36.28,36.3,36.22,36.22,21800.0,24.8053,24.819,24.7643,24.7643,21800.0
2007-08-17 12:40:00,36.2,36.27,36.2,36.26,24600.0,24.7506,24.7985,24.7506,24.7916,24600.0
2007-08-17 12:45:00,36.27,36.32,36.24,36.25,16200.0,24.7985,24.8327,24.778,24.7848,16200.0
2007-08-17 12:50:00,36.26,36.31,36.25,36.28,18800.0,24.7916,24.8258,24.7848,24.8053,18800.0
2007-08-17 12:55:00,36.27,36.27,36.2,36.23,22400.0,24.7985,24.7985,24.7506,24.7711,22400.0
2007-08-17 13:00:00,36.24,36.32,36.23,36.27,31600.0,24.778,24.8327,24.7711,24.7985,31600.0
2007-08-17 13:05:00,36.3,36.37,36.27,36.27,22800.0,24.819,24.8669,24.7985,24.7985,22800.0
2007-08-17 13:10:00,36.29,36.41,36.26,36.37,29800.0,24.8122,24.8942,24.7916,24.8669,29800.0
2007-08-17 13:15:00,36.38,36.43,36.37,36.38,28200.0,24.8737,24.9079,24.8669,24.8737,28200.0
2007-08-17 13:20:00,36.43,36.43,36.35,36.35,16800.0,24.9079,24.9079,24.8532,24.8532,16800.0
2007-08-17 13:25:00,36.35,36.35,36.27,36.29,28800.0,24.8532,24.8532,24.7985,24.8122,28800.0
2007-08-17 13:30:00,36.28,36.3,36.18,36.23,58400.0,24.8053,24.819,24.737,24.7711,58400.0
2007-08-17 13:35:00,36.24,36.31,36.23,36.27,30000.0,24.778,24.8258,24.7711,24.7985,30000.0
2007-08-17 13:40:00,36.28,36.3,36.21,36.29,28800.0,24.8053,24.819,24.7575,24.8122,28800.0
2007-08-17 13:45:00,36.3,36.39,36.27,36.33,37200.0,24.819,24.8805,24.7985,24.8395,37200.0
2007-08-17 13:50:00,36.35,36.38,36.29,36.3,26800.0,24.8532,24.8737,24.8122,24.819,26800.0
2007-08-17 13:55:00,36.29,36.3,36.21,36.23,31200.0,24.8122,24.819,24.7575,24.7711,31200.0
2007-08-17 14:00:00,36.24,36.26,36.15,36.17,44000.0,24.778,24.7916,24.7164,24.7301,44000.0
2007-08-17 14:05:00,36.16,36.2,36.13,36.16,46400.0,24.7233,24.7506,24.7028,24.7233,46400.0
2007-08-17 14:10:00,36.15,36.17,36.09,36.12,29600.0,24.7164,24.7301,24.6754,24.6959,29600.0
2007-08-17 14:15:00,36.11,36.15,36.1,36.15,27400.0,24.6891,24.7164,24.6823,24.7164,27400.0
2007-08-17 14:20:00,36.15,36.15,36.09,36.1,20600.0,24.7164,24.7164,24.6754,24.6823,20600.0
2007-08-17 14:25:00,36.09,36.13,36.09,36.13,35600.0,24.6754,24.7028,24.6754,24.7028,35600.0
2007-08-17 14:30:00,36.13,36.18,36.1,36.14,81400.0,24.7028,24.737,24.6823,24.7096,81400.0
2007-08-17 14:35:00,36.14,36.16,36.03,36.03,37800.0,24.7096,24.7233,24.6344,24.6344,37800.0
2007-08-17 14:40:00,36.04,36.06,36.0,36.05,48000.0,24.6412,24.6549,24.6139,24.6481,48000.0
2007-08-17 14:45:00,36.06,36.06,35.91,35.94,77800.0,24.6549,24.6549,24.5523,24.5729,77800.0
2007-08-17 14:50:00,35.94,36.14,35.92,36.1,42200.0,24.5729,24.7096,24.5592,24.6823,42200.0
2007-08-17 14:55:00,36.1,36.1,36.03,36.05,42800.0,24.6823,24.6823,24.6344,24.6481,42800.0
2007-08-17 15:00:00,36.05,36.18,36.05,36.16,37000.0,24.6481,24.737,24.6481,24.7233,37000.0
2007-08-17 15:05:00,36.16,36.28,36.15,36.27,64000.0,24.7233,24.8053,24.7164,24.7985,64000.0
2007-08-17 15:10:00,36.27,36.29,36.18,36.24,69200.0,24.7985,24.8122,24.737,24.778,69200.0
2007-08-17 15:15:00,36.28,36.35,36.21,36.27,29600.0,24.8053,24.8532,24.7575,24.7985,29600.0
2007-08-17 15:20:00,36.27,36.31,36.17,36.17,50800.0,24.7985,24.8258,24.7301,24.7301,50800.0
2007-08-17 15:25:00,36.17,36.18,36.04,36.11,67800.0,24.7301,24.737,24.6412,24.6891,67800.0
2007-08-17 15:30:00,36.12,36.17,36.07,36.08,56200.0,24.6959,24.7301,24.6617,24.6686,56200.0
2007-08-17 15:35:00,36.08,36.24,36.06,36.19,67600.0,24.6686,24.778,24.6549,24.7438,67600.0
2007-08-17 15:40:00,36.19,36.26,36.06,36.16,46000.0,24.7438,24.7916,24.6549,24.7233,46000.0
2007-08-17 15:45:00,36.15,36.24,36.15,36.18,50000.0,24.7164,24.778,24.7164,24.737,50000.0
2007-08-17 15:50:00,36.18,36.2,36.11,36.16,108600.0,24.737,24.7506,24.6891,24.7233,108600.0
2007-08-17 15:55:00,36.16,36.18,36.12,36.13,92200.0,24.7233,24.737,24.6959,24.7028,92200.0
2007-08-20 09:30:00,36.3,36.7,36.21,36.63,47400.0,24.819,25.0925,24.7575,25.0446,47400.0
2007-08-20 09:35:00,36.63,36.68,36.3,36.45,44400.0,25.0446,25.0788,24.819,24.9216,44400.0
2007-08-20 09:40:00,36.49,36.53,36.33,36.38,73800.0,24.9489,24.9763,24.8395,24.8737,73800.0
2007-08-20 09:45:00,36.41,36.41,36.15,36.31,33800.0,24.8942,24.8942,24.7164,24.8258,33800.0
2007-08-20 09:50:00,36.27,36.4,36.25,36.32,27000.0,24.7985,24.8874,24.7848,24.8327,27000.0
2007-08-20 09:55:00,36.33,36.55,36.27,36.54,24400.0,24.8395,24.9899,24.7985,24.9831,24400.0
2007-08-20 10:00:00,36.55,36.69,36.49,36.52,44400.0,24.9899,25.0856,24.9489,24.9694,44400.0
2007-08-20 10:05:00,36.54,36.69,36.52,36.69,24400.0,24.9831,25.0856,24.9694,25.0856,24400.0
2007-08-20 10:10:00,36.7,36.73,36.62,36.65,20200.0,25.0925,25.113,25.0378,25.0583,20200.0
2007-08-20 10:15:00,36.62,36.72,36.6,36.71,12200.0,25.0378,25.1062,25.0241,25.0993,12200.0
2007-08-20 10:20:00,36.72,36.72,36.58,36.58,12000.0,25.1062,25.1062,25.0104,25.0104,12000.0
2007-08-20 10:25:00,36.58,36.6,36.52,36.55,18200.0,25.0104,25.0241,24.9694,24.9899,18200.0
2007-08-20 10:30:00,36.59,36.59,36.48,36.57,22400.0,25.0173,25.0173,24.9421,25.0036,22400.0
2007-08-20 10:35:00,36.55,36.57,36.5,36.53,7800.0,24.9899,25.0036,24.9557,24.9763,7800.0
2007-08-20 10:40:00,36.5,36.59,36.49,36.5,19200.0,24.9557,25.0173,24.9489,24.9557,19200.0
2007-08-20 10:45:00,36.54,36.56,36.4,36.43,28400.0,24.9831,24.9968,24.8874,24.9079,28400.0
2007-08-20 10:50:00,36.43,36.47,36.42,36.46,11600.0,24.9079,24.9352,24.901,24.9284,11600.0
2007-08-20 10:55:00,36.47,36.49,36.43,36.47,13000.0,24.9352,24.9489,24.9079,24.9352,13000.0
2007-08-20 11:00:00,36.47,36.47,36.42,36.42,9800.0,24.9352,24.9352,24.901,24.901,9800.0
2007-08-20 11:05:00,36.43,36.45,36.4,36.45,11400.0,24.9079,24.9216,24.8874,24.9216,11400.0
2007-08-20 11:10:00,36.46,36.52,36.44,36.51,7200.0,24.9284,24.9694,24.9147,24.9626,7200.0
2007-08-20 11:15:00,36.51,36.56,36.51,36.52,11400.0,24.9626,24.9968,24.9626,24.9694,11400.0
2007-08-20 11:20:00,36.52,36.56,36.47,36.47,9600.0,24.9694,24.9968,24.9352,24.9352,9600.0
2007-08-20 11:25:00,36.48,36.49,36.44,36.48,15000.0,24.9421,24.9489,24.9147,24.9421,15000.0
2007-08-20 11:30:00,36.47,36.48,36.43,36.47,12400.0,24.9352,24.9421,24.9079,24.9352,12400.0
2007-08-20 11:35:00,36.47,36.63,36.47,36.56,24000.0,24.9352,25.0446,24.9352,24.9968,24000.0
2007-08-20 11:40:00,36.54,36.58,36.52,36.58,5800.0,24.9831,25.0104,24.9694,25.0104,5800.0
2007-08-20 11:45:00,36.58,36.58,36.52,36.55,16200.0,25.0104,25.0104,24.9694,24.9899,16200.0
2007-08-20 11:50:00,36.52,36.57,36.44,36.51,37000.0,24.9694,25.0036,24.9147,24.9626,37000.0
2007-08-20 11:55:00,36.51,36.54,36.42,36.44,30400.0,24.9626,24.9831,24.901,24.9147,30400.0
2007-08-20 12:00:00,36.4,36.5,36.4,36.49,12400.0,24.8874,24.9557,24.8874,24.9489,12400.0
2007-08-20 12:05:00,36.46,36.49,36.44,36.48,6400.0,24.9284,24.9489,24.9147,24.9421,6400.0
2007-08-20 12:10:00,36.48,36.51,36.42,36.47,31000.0,24.9421,24.9626,24.901,24.9352,31000.0
2007-08-20 12:15:00,36.44,36.48,36.42,36.48,13200.0,24.9147,24.9421,24.901,24.9421,13200.0
2007-08-20 12:20:00,36.46,36.46,36.35,36.37,45200.0,24.9284,24.9284,24.8532,24.8669,45200.0
2007-08-20 12:25:00,36.37,36.52,36.37,36.52,22600.0,24.8669,24.9694,24.8669,24.9694,22600.0
2007-08-20 12:30:00,36.48,36.49,36.43,36.49,8400.0,24.9421,24.9489,24.9079,24.9489,8400.0
2007-08-20 12:35:00,36.49,36.49,36.43,36.43,16000.0,24.9489,24.9489,24.9079,24.9079,16000.0
2007-08-20 12:40:00,36.41,36.43,36.38,36.39,13200.0,24.8942,24.9079,24.8737,24.8805,13200.0
2007-08-20 12:45:00,36.37,36.44,36.37,36.42,7800.0,24.8669,24.9147,24.8669,24.901,7800.0
2007-08-20 12:50:00,36.41,36.42,36.36,36.38,14400.0,24.8942,24.901,24.86,24.8737,14400.0
2007-08-20 12:55:00,36.38,36.38,36.3,36.31,14200.0,24.8737,24.8737,24.819,24.8258,14200.0
2007-08-20 13:00:00,36.3,36.44,36.29,36.42,18000.0,24.819,24.9147,24.8122,24.901,18000.0
2007-08-20 13:05:00,36.41,36.47,36.39,36.47,6200.0,24.8942,24.9352,24.8805,24.9352,6200.0
2007-08-20 13:10:00,36.45,36.46,36.43,36.45,6600.0,24.9216,24.9284,24.9079,24.9216,6600.0
2007-08-20 13:15:00,36.43,36.46,36.43,36.46,17000.0,24.9079,24.9284,24.9079,24.9284,17000.0
2007-08-20 13:20:00,36.43,36.44,36.29,36.31,11000.0,24.9079,24.9147,24.8122,24.8258,11000.0
2007-08-20 13:25:00,36.29,36.33,36.28,36.32,5200.0,24.8122,24.8395,24.8053,24.8327,5200.0
2007-08-20 13:30:00,36.33,36.35,36.25,36.25,23400.0,24.8395,24.8532,24.7848,24.7848,23400.0
2007-08-20 13:35:00,36.25,36.35,36.22,36.33,14000.0,24.7848,24.8532,24.7643,24.8395,14000.0
2007-08-20 13:40:00,36.33,36.43,36.33,36.43,6600.0,24.8395,24.9079,24.8395,24.9079,6600.0
2007-08-20 13:45:00,36.4,36.47,36.34,36.47,25400.0,24.8874,24.9352,24.8463,24.9352,25400.0
2007-08-20 13:50:00,36.47,36.47,36.37,36.4,15800.0,24.9352,24.9352,24.8669,24.8874,15800.0
2007-08-20 13:55:00,36.4,36.4,36.29,36.32,23000.0,24.8874,24.8874,24.8122,24.8327,23000.0
2007-08-20 14:00:00,36.3,36.32,36.2,36.29,20400.0,24.819,24.8327,24.7506,24.8122,20400.0
2007-08-20 14:05:00,36.3,36.3,36.23,36.25,13400.0,24.819,24.819,24.7711,24.7848,13400.0
2007-08-20 14:10:00,36.25,36.3,36.22,36.24,16400.0,24.7848,24.819,24.7643,24.778,16400.0
2007-08-20 14:15:00,36.25,36.27,36.22,36.26,19200.0,24.7848,24.7985,24.7643,24.7916,19200.0
2007-08-20 14:20:00,36.25,36.35,36.23,36.35,12000.0,24.7848,24.8532,24.7711,24.8532,12000.0
2007-08-20 14:25:00,36.35,36.36,36.31,36.36,5200.0,24.8532,24.86,24.8258,24.86,5200.0
2007-08-20 14:30:00,36.38,36.56,36.37,36.52,19400.0,24.8737,24.9968,24.8669,24.9694,19400.0
2007-08-20 14:35:00,36.48,36.55,36.47,36.52,22400.0,24.9421,24.9899,24.9352,24.9694,22400.0
2007-08-20 14:40:00,36.54,36.54,36.46,36.47,18800.0,24.9831,24.9831,24.9284,24.9352,18800.0
2007-08-20 14:45:00,36.47,36.57,36.46,36.54,12800.0,24.9352,25.0036,24.9284,24.9831,12800.0
2007-08-20 14:50:00,36.54,36.59,36.52,36.57,15400.0,24.9831,25.0173,24.9694,25.0036,15400.0
2007-08-20 14:55:00,36.59,36.69,36.58,36.65,32200.0,25.0173,25.0856,25.0104,25.0583,32200.0
2007-08-20 15:00:00,36.66,36.69,36.6,36.63,33200.0,25.0651,25.0856,25.0241,25.0446,33200.0
2007-08-20 15:05:00,36.62,36.63,36.55,36.6,40800.0,25.0378,25.0446,24.9899,25.0241,40800.0
2007-08-20 15:10:00,36.58,36.74,36.58,36.73,44400.0,25.0104,25.1198,25.0104,25.113,44400.0
2007-08-20 15:15:00,36.69,36.74,36.67,36.71,22200.0,25.0856,25.1198,25.072,25.0993,22200.0
2007-08-20 15:20:00,36.71,36.75,36.64,36.74,45600.0,25.0993,25.1267,25.0515,25.1198,45600.0
2007-08-20 15:25:00,36.74,36.75,36.68,36.7,70200.0,25.1198,25.1267,25.0788,25.0925,70200.0
2007-08-20 15:30:00,36.7,36.71,36.54,36.64,42600.0,25.0925,25.0993,24.9831,25.0515,42600.0
2007-08-20 15:35:00,36.62,36.63,36.52,36.59,22000.0,25.0378,25.0446,24.9694,25.0173,22000.0
2007-08-20 15:40:00,36.6,36.69,36.58,36.65,46800.0,25.0241,25.0856,25.0104,25.0583,46800.0
2007-08-20 15:45:00,36.68,36.72,36.6,36.68,38000.0,25.0788,25.1062,25.0241,25.0788,38000.0
2007-08-20 15:50:00,36.69,36.71,36.62,36.67,51000.0,25.0856,25.0993,25.0378,25.072,51000.0
2007-08-20 15:55:00,36.67,36.7,36.59,36.63,44600.0,25.072,25.0925,25.0173,25.0446,44600.0
2007-08-21 09:30:00,36.93,36.97,36.65,36.74,115800.0,25.2497,25.2771,25.0583,25.1198,115800.0
2007-08-21 09:35:00,36.69,36.74,36.58,36.65,18000.0,25.0856,25.1198,25.0104,25.0583,18000.0
2007-08-21 09:40:00,36.66,36.85,36.63,36.8,50000.0,25.0651,25.195,25.0446,25.1609,50000.0
2007-08-21 09:45:00,36.79,36.9,36.41,36.69,43200.0,25.154,25.2292,24.8942,25.0856,43200.0
2007-08-21 09:50:00,36.67,36.86,36.66,36.81,37000.0,25.072,25.2019,25.0651,25.1677,37000.0
2007-08-21 09:55:00,36.85,36.9,36.8,36.87,20000.0,25.195,25.2292,25.1609,25.2087,20000.0
2007-08-21 10:00:00,36.88,36.88,36.74,36.79,32800.0,25.2156,25.2156,25.1198,25.154,32800.0
2007-08-21 10:05:00,36.81,36.81,36.59,36.61,17400.0,25.1677,25.1677,25.0173,25.031,17400.0
2007-08-21 10:10:00,36.62,36.62,36.49,36.49,23200.0,25.0378,25.0378,24.9489,24.9489,23200.0
2007-08-21 10:15:00,36.48,36.54,36.42,36.44,23800.0,24.9421,24.9831,24.901,24.9147,23800.0
2007-08-21 10:20:00,36.43,36.49,36.41,36.42,11800.0,24.9079,24.9489,24.8942,24.901,11800.0
2007-08-21 10:25:00,36.41,36.48,36.4,36.48,23200.0,24.8942,24.9421,24.8874,24.9421,23200.0
2007-08-21 10:30:00,36.47,36.54,36.47,36.54,8000.0,24.9352,24.9831,24.9352,24.9831,8000.0
2007-08-21 10:35:00,36.51,36.55,36.5,36.55,21400.0,24.9626,24.9899,24.9557,24.9899,21400.0
2007-08-21 10:40:00,36.55,36.67,36.55,36.67,20200.0,24.9899,25.072,24.9899,25.072,20200.0
2007-08-21 10:45:00,36.65,36.65,36.4,36.44,40600.0,25.0583,25.0583,24.8874,24.9147,40600.0
2007-08-21 10:50:00,36.39,36.49,36.35,36.47,9600.0,24.8805,24.9489,24.8532,24.9352,9600.0
2007-08-21 10:55:00,36.46,36.52,36.43,36.49,4800.0,24.9284,24.9694,24.9079,24.9489,4800.0
2007-08-21 11:00:00,36.49,36.6,36.47,36.51,22600.0,24.9489,25.0241,24.9352,24.9626,22600.0
2007-08-21 11:05:00,36.54,36.58,36.44,36.44,15400.0,24.9831,25.0104,24.9147,24.9147,15400.0
2007-08-21 11:10:00,36.44,36.45,36.4,36.42,9000.0,24.9147,24.9216,24.8874,24.901,9000.0
2007-08-21 11:15:00,36.41,36.41,36.34,36.41,17000.0,24.8942,24.8942,24.8463,24.8942,17000.0
2007-08-21 11:20:00,36.41,36.43,36.31,36.31,29000.0,24.8942,24.9079,24.8258,24.8258,29000.0
2007-08-21 11:25:00,36.33,36.52,36.32,36.52,46200.0,24.8395,24.9694,24.8327,24.9694,46200.0
2007-08-21 11:30:00,36.52,36.6,36.49,36.53,32600.0,24.9694,25.0241,24.9489,24.9763,32600.0
2007-08-21 11:35:00,36.55,36.55,36.4,36.43,36000.0,24.9899,24.9899,24.8874,24.9079,36000.0
2007-08-21 11:40:00,36.43,36.5,36.43,36.45,10200.0,24.9079,24.9557,24.9079,24.9216,10200.0
2007-08-21 11:45:00,36.43,36.6,36.43,36.6,20200.0,24.9079,25.0241,24.9079,25.0241,20200.0
2007-08-21 11:50:00,36.6,36.6,36.52,36.55,15600.0,25.0241,25.0241,24.9694,24.9899,15600.0
2007-08-21 11:55:00,36.55,36.58,36.54,36.58,8000.0,24.9899,25.0104,24.9831,25.0104,8000.0
2007-08-21 12:00:00,36.58,36.58,36.55,36.56,4800.0,25.0104,25.0104,24.9899,24.9968,4800.0
2007-08-21 12:05:00,36.52,36.54,36.44,36.51,27000.0,24.9694,24.9831,24.9147,24.9626,27000.0
2007-08-21 12:10:00,36.52,36.62,36.52,36.62,8800.0,24.9694,25.0378,24.9694,25.0378,8800.0
2007-08-21 12:15:00,36.62,36.63,36.57,36.58,8000.0,25.0378,25.0446,25.0036,25.0104,8000.0
2007-08-21 12:20:00,36.62,36.62,36.59,36.62,8600.0,25.0378,25.0378,25.0173,25.0378,8600.0
2007-08-21 12:25:00,36.59,36.6,36.53,36.57,16600.0,25.0173,25.0241,24.9763,25.0036,16600.0
2007-08-21 12:30:00,36.57,36.57,36.45,36.55,49200.0,25.0036,25.0036,24.9216,24.9899,49200.0
2007-08-21 12:35:00,36.55,36.57,36.51,36.55,7400.0,24.9899,25.0036,24.9626,24.9899,7400.0
2007-08-21 12:40:00,36.53,36.54,36.47,36.47,9600.0,24.9763,24.9831,24.9352,24.9352,9600.0
2007-08-21 12:45:00,36.46,36.51,36.4,36.43,16400.0,24.9284,24.9626,24.8874,24.9079,16400.0
2007-08-21 12:50:00,36.43,36.49,36.43,36.45,7000.0,24.9079,24.9489,24.9079,24.9216,7000.0
2007-08-21 12:55:00,36.45,36.48,36.45,36.46,7200.0,24.9216,24.9421,24.9216,24.9284,7200.0
2007-08-21 13:00:00,36.46,36.52,36.45,36.47,9400.0,24.9284,24.9694,24.9216,24.9352,9400.0
2007-08-21 13:05:00,36.48,36.49,36.4,36.42,7400.0,24.9421,24.9489,24.8874,24.901,7400.0
2007-08-21 13:10:00,36.44,36.44,36.37,36.4,2400.0,24.9147,24.9147,24.8669,24.8874,2400.0
2007-08-21 13:15:00,36.4,36.47,36.38,36.44,7800.0,24.8874,24.9352,24.8737,24.9147,7800.0
2007-08-21 13:20:00,36.47,36.52,36.47,36.49,7200.0,24.9352,24.9694,24.9352,24.9489,7200.0
2007-08-21 13:25:00,36.52,36.58,36.5,36.51,10000.0,24.9694,25.0104,24.9557,24.9626,10000.0
2007-08-21 13:30:00,36.52,36.53,36.49,36.52,5200.0,24.9694,24.9763,24.9489,24.9694,5200.0
2007-08-21 13:35:00,36.53,36.56,36.5,36.51,16600.0,24.9763,24.9968,24.9557,24.9626,16600.0
2007-08-21 13:40:00,36.53,36.57,36.49,36.52,5800.0,24.9763,25.0036,24.9489,24.9694,5800.0
2007-08-21 13:45:00,36.51,36.55,36.51,36.52,5000.0,24.9626,24.9899,24.9626,24.9694,5000.0
2007-08-21 13:50:00,36.54,36.54,36.46,36.49,8600.0,24.9831,24.9831,24.9284,24.9489,8600.0
2007-08-21 13:55:00,36.47,36.48,36.43,36.43,8200.0,24.9352,24.9421,24.9079,24.9079,8200.0
2007-08-21 14:00:00,36.43,36.45,36.4,36.45,25800.0,24.9079,24.9216,24.8874,24.9216,25800.0
2007-08-21 14:05:00,36.45,36.49,36.39,36.39,7400.0,24.9216,24.9489,24.8805,24.8805,7400.0
2007-08-21 14:10:00,36.4,36.44,36.38,36.42,4800.0,24.8874,24.9147,24.8737,24.901,4800.0
2007-08-21 14:15:00,36.41,36.41,36.35,36.35,14600.0,24.8942,24.8942,24.8532,24.8532,14600.0
2007-08-21 14:20:00,36.35,36.42,36.35,36.37,8000.0,24.8532,24.901,24.8532,24.8669,8000.0
2007-08-21 14:25:00,36.38,36.4,36.35,36.35,9800.0,24.8737,24.8874,24.8532,24.8532,9800.0
2007-08-21 14:30:00,36.35,36.38,36.26,36.3,19200.0,24.8532,24.8737,24.7916,24.819,19200.0
2007-08-21 14:35:00,36.3,36.35,36.3,36.33,12200.0,24.819,24.8532,24.819,24.8395,12200.0
2007-08-21 14:40:00,36.33,36.38,36.27,36.27,9600.0,24.8395,24.8737,24.7985,24.7985,9600.0
2007-08-21 14:45:00,36.27,36.35,36.26,36.33,8800.0,24.7985,24.8532,24.7916,24.8395,8800.0
2007-08-21 14:50:00,36.33,36.35,36.26,36.26,18400.0,24.8395,24.8532,24.7916,24.7916,18400.0
2007-08-21 14:55:00,36.27,36.35,36.26,36.35,9000.0,24.7985,24.8532,24.7916,24.8532,9000.0
2007-08-21 15:00:00,36.36,36.49,36.36,36.45,19200.0,24.86,24.9489,24.86,24.9216,19200.0
2007-08-21 15:05:00,36.45,36.48,36.4,36.4,14800.0,24.9216,24.9421,24.8874,24.8874,14800.0
2007-08-21 15:10:00,36.4,36.45,36.38,36.43,7000.0,24.8874,24.9216,24.8737,24.9079,7000.0
2007-08-21 15:15:00,36.44,36.44,36.3,36.35,14200.0,24.9147,24.9147,24.819,24.8532,14200.0
2007-08-21 15:20:00,36.36,36.43,36.33,36.43,21200.0,24.86,24.9079,24.8395,24.9079,21200.0
2007-08-21 15:25:00,36.44,36.45,36.35,36.4,20600.0,24.9147,24.9216,24.8532,24.8874,20600.0
2007-08-21 15:30:00,36.42,36.59,36.42,36.52,30000.0,24.901,25.0173,24.901,24.9694,30000.0
2007-08-21 15:35:00,36.54,36.54,36.45,36.47,17600.0,24.9831,24.9831,24.9216,24.9352,17600.0
2007-08-21 15:40:00,36.47,36.47,36.4,36.42,16400.0,24.9352,24.9352,24.8874,24.901,16400.0
2007-08-21 15:45:00,36.43,36.53,36.42,36.5,19800.0,24.9079,24.9763,24.901,24.9557,19800.0
2007-08-21 15:50:00,36.49,36.49,36.35,36.4,19400.0,24.9489,24.9489,24.8532,24.8874,19400.0
2007-08-21 15:55:00,36.4,36.42,36.35,36.42,16400.0,24.8874,24.901,24.8532,24.901,16400.0
2007-08-22 09:30:00,36.69,37.13,36.69,37.02,63000.0,25.0856,25.3865,25.0856,25.3113,63000.0
2007-08-22 09:35:00,36.99,37.02,36.85,36.85,40200.0,25.2908,25.3113,25.195,25.195,40200.0
2007-08-22 09:40:00,36.84,36.95,36.75,36.91,64400.0,25.1882,25.2634,25.1267,25.2361,64400.0
2007-08-22 09:45:00,36.91,37.1,36.91,36.92,42800.0,25.2361,25.366,25.2361,25.2429,42800.0
2007-08-22 09:50:00,36.92,36.96,36.88,36.91,16200.0,25.2429,25.2703,25.2156,25.2361,16200.0
2007-08-22 09:55:00,36.89,36.94,36.85,36.94,15600.0,25.2224,25.2566,25.195,25.2566,15600.0
2007-08-22 10:00:00,36.91,36.93,36.87,36.92,24000.0,25.2361,25.2497,25.2087,25.2429,24000.0
2007-08-22 10:05:00,36.94,37.08,36.91,36.97,58600.0,25.2566,25.3523,25.2361,25.2771,58600.0
2007-08-22 10:10:00,36.93,37.01,36.93,36.97,19800.0,25.2497,25.3044,25.2497,25.2771,19800.0
2007-08-22 10:15:00,36.99,36.99,36.88,36.88,30000.0,25.2908,25.2908,25.2156,25.2156,30000.0
2007-08-22 10:20:00,36.88,36.88,36.79,36.81,28800.0,25.2156,25.2156,25.154,25.1677,28800.0
2007-08-22 10:25:00,36.81,36.82,36.75,36.77,35200.0,25.1677,25.1745,25.1267,25.1403,35200.0
2007-08-22 10:30:00,36.83,36.83,36.7,36.79,60400.0,25.1814,25.1814,25.0925,25.154,60400.0
2007-08-22 10:35:00,36.81,36.95,36.78,36.92,44000.0,25.1677,25.2634,25.1472,25.2429,44000.0
2007-08-22 10:40:00,36.93,37.05,36.9,36.91,27200.0,25.2497,25.3318,25.2292,25.2361,27200.0
2007-08-22 10:45:00,36.91,37.02,36.91,36.99,19600.0,25.2361,25.3113,25.2361,25.2908,19600.0
2007-08-22 10:50:00,36.99,37.08,36.95,37.01,28600.0,25.2908,25.3523,25.2634,25.3044,28600.0
2007-08-22 10:55:00,37.01,37.05,36.99,37.02,11200.0,25.3044,25.3318,25.2908,25.3113,11200.0
2007-08-22 11:00:00,37.02,37.02,36.85,36.85,21800.0,25.3113,25.3113,25.195,25.195,21800.0
2007-08-22 11:05:00,36.85,36.93,36.74,36.93,31800.0,25.195,25.2497,25.1198,25.2497,31800.0
2007-08-22 11:10:00,36.91,36.97,36.91,36.92,7000.0,25.2361,25.2771,25.2361,25.2429,7000.0
2007-08-22 11:15:00,36.94,37.03,36.94,37.03,7800.0,25.2566,25.3181,25.2566,25.3181,7800.0
2007-08-22 11:20:00,37.04,37.06,37.02,37.06,12200.0,25.325,25.3386,25.3113,25.3386,12200.0
2007-08-22 11:25:00,37.05,37.05,37.0,37.0,15800.0,25.3318,25.3318,25.2976,25.2976,15800.0
2007-08-22 11:30:00,37.0,37.05,37.0,37.05,23400.0,25.2976,25.3318,25.2976,25.3318,23400.0
2007-08-22 11:35:00,37.07,37.13,37.06,37.11,9800.0,25.3455,25.3865,25.3386,25.3728,9800.0
2007-08-22 11:40:00,37.1,37.1,37.07,37.09,8200.0,25.366,25.366,25.3455,25.3591,8200.0
2007-08-22 11:45:00,37.09,37.1,37.07,37.07,7200.0,25.3591,25.366,25.3455,25.3455,7200.0
2007-08-22 11:50:00,37.07,37.07,37.02,37.04,7000.0,25.3455,25.3455,25.3113,25.325,7000.0
2007-08-22 11:55:00,37.03,37.05,37.02,37.02,4000.0,25.3181,25.3318,25.3113,25.3113,4000.0
2007-08-22 12:00:00,37.04,37.05,36.96,37.01,13000.0,25.325,25.3318,25.2703,25.3044,13000.0
2007-08-22 12:05:00,36.99,36.99,36.96,36.97,25200.0,25.2908,25.2908,25.2703,25.2771,25200.0
2007-08-22 12:10:00,36.98,37.0,36.97,36.98,6800.0,25.2839,25.2976,25.2771,25.2839,6800.0
2007-08-22 12:15:00,36.99,37.03,36.97,36.99,7000.0,25.2908,25.3181,25.2771,25.2908,7000.0
2007-08-22 12:20:00,36.98,37.01,36.92,36.92,23400.0,25.2839,25.3044,25.2429,25.2429,23400.0
2007-08-22 12:25:00,36.92,36.94,36.84,36.91,12600.0,25.2429,25.2566,25.1882,25.2361,12600.0
2007-08-22 12:30:00,36.86,36.88,36.73,36.77,48000.0,25.2019,25.2156,25.113,25.1403,48000.0
2007-08-22 12:35:00,36.74,36.87,36.74,36.87,18400.0,25.1198,25.2087,25.1198,25.2087,18400.0
2007-08-22 12:40:00,36.83,36.84,36.77,36.84,12600.0,25.1814,25.1882,25.1403,25.1882,12600.0
2007-08-22 12:45:00,36.83,36.88,36.78,36.8,11600.0,25.1814,25.2156,25.1472,25.1609,11600.0
2007-08-22 12:50:00,36.79,36.83,36.74,36.79,13000.0,25.154,25.1814,25.1198,25.154,13000.0
2007-08-22 12:55:00,36.79,36.82,36.78,36.8,13400.0,25.154,25.1745,25.1472,25.1609,13400.0
2007-08-22 13:00:00,36.8,36.89,36.8,36.8,15400.0,25.1609,25.2224,25.1609,25.1609,15400.0
2007-08-22 13:05:00,36.81,36.84,36.75,36.75,9800.0,25.1677,25.1882,25.1267,25.1267,9800.0
2007-08-22 13:10:00,36.75,36.78,36.74,36.74,6200.0,25.1267,25.1472,25.1198,25.1198,6200.0
2007-08-22 13:15:00,36.75,36.76,36.69,36.74,12200.0,25.1267,25.1335,25.0856,25.1198,12200.0
2007-08-22 13:20:00,36.74,36.79,36.74,36.77,7800.0,25.1198,25.154,25.1198,25.1403,7800.0
2007-08-22 13:25:00,36.77,36.8,36.76,36.76,3000.0,25.1403,25.1609,25.1335,25.1335,3000.0
2007-08-22 13:30:00,36.77,36.78,36.74,36.76,6400.0,25.1403,25.1472,25.1198,25.1335,6400.0
2007-08-22 13:35:00,36.76,36.77,36.74,36.77,7400.0,25.1335,25.1403,25.1198,25.1403,7400.0
2007-08-22 13:40:00,36.77,36.85,36.77,36.81,16000.0,25.1403,25.195,25.1403,25.1677,16000.0
2007-08-22 13:45:00,36.81,36.84,36.77,36.77,5000.0,25.1677,25.1882,25.1403,25.1403,5000.0
2007-08-22 13:50:00,36.8,36.8,36.79,36.8,5000.0,25.1609,25.1609,25.154,25.1609,5000.0
2007-08-22 13:55:00,36.8,36.91,36.8,36.9,16800.0,25.1609,25.2361,25.1609,25.2292,16800.0
2007-08-22 14:00:00,36.9,36.9,36.85,36.88,12400.0,25.2292,25.2292,25.195,25.2156,12400.0
2007-08-22 14:05:00,36.87,36.88,36.87,36.88,6400.0,25.2087,25.2156,25.2087,25.2156,6400.0
2007-08-22 14:10:00,36.88,36.9,36.76,36.77,16800.0,25.2156,25.2292,25.1335,25.1403,16800.0
2007-08-22 14:15:00,36.77,36.82,36.72,36.82,17400.0,25.1403,25.1745,25.1062,25.1745,17400.0
2007-08-22 14:20:00,36.82,36.84,36.73,36.74,10600.0,25.1745,25.1882,25.113,25.1198,10600.0
2007-08-22 14:25:00,36.73,36.74,36.68,36.68,13800.0,25.113,25.1198,25.0788,25.0788,13800.0
2007-08-22 14:30:00,36.69,36.74,36.69,36.72,11000.0,25.0856,25.1198,25.0856,25.1062,11000.0
2007-08-22 14:35:00,36.7,36.74,36.63,36.73,25800.0,25.0925,25.1198,25.0446,25.113,25800.0
2007-08-22 14:40:00,36.74,36.8,36.73,36.73,14000.0,25.1198,25.1609,25.113,25.113,14000.0
2007-08-22 14:45:00,36.73,36.74,36.58,36.58,55600.0,25.113,25.1198,25.0104,25.0104,55600.0
2007-08-22 14:50:00,36.59,36.6,36.48,36.52,100600.0,25.0173,25.0241,24.9421,24.9694,100600.0
2007-08-22 14:55:00,36.52,36.6,36.52,36.59,28400.0,24.9694,25.0241,24.9694,25.0173,28400.0
2007-08-22 15:00:00,36.6,36.6,36.52,36.52,47600.0,25.0241,25.0241,24.9694,24.9694,47600.0
2007-08-22 15:05:00,36.51,36.53,36.49,36.52,23000.0,24.9626,24.9763,24.9489,24.9694,23000.0
2007-08-22 15:10:00,36.52,36.53,36.48,36.48,15000.0,24.9694,24.9763,24.9421,24.9421,15000.0
2007-08-22 15:15:00,36.49,36.54,36.49,36.52,64800.0,24.9489,24.9831,24.9489,24.9694,64800.0
2007-08-22 15:20:00,36.52,36.57,36.52,36.55,34600.0,24.9694,25.0036,24.9694,24.9899,34600.0
2007-08-22 15:25:00,36.55,36.55,36.51,36.52,23400.0,24.9899,24.9899,24.9626,24.9694,23400.0
2007-08-22 15:30:00,36.54,36.56,36.5,36.55,72600.0,24.9831,24.9968,24.9557,24.9899,72600.0
2007-08-22 15:35:00,36.55,36.56,36.52,36.55,69600.0,24.9899,24.9968,24.9694,24.9899,69600.0
2007-08-22 15:40:00,36.55,36.56,36.49,36.55,86000.0,24.9899,24.9968,24.9489,24.9899,86000.0
2007-08-22 15:45:00,36.55,36.56,36.48,36.52,94000.0,24.9899,24.9968,24.9421,24.9694,94000.0
2007-08-22 15:50:00,36.52,36.55,36.47,36.52,65400.0,24.9694,24.9899,24.9352,24.9694,65400.0
2007-08-22 15:55:00,36.52,36.57,36.51,36.57,76600.0,24.9694,25.0036,24.9626,25.0036,76600.0
2007-08-23 09:30:00,36.68,36.7,36.45,36.47,43200.0,25.0788,25.0925,24.9216,24.9352,43200.0
2007-08-23 09:35:00,36.48,36.81,36.47,36.79,43400.0,24.9421,25.1677,24.9352,25.154,43400.0
2007-08-23 09:40:00,36.77,36.83,36.56,36.56,37400.0,25.1403,25.1814,24.9968,24.9968,37400.0
2007-08-23 09:45:00,36.6,36.6,36.44,36.58,38600.0,25.0241,25.0241,24.9147,25.0104,38600.0
2007-08-23 09:50:00,36.52,36.52,36.36,36.42,41400.0,24.9694,24.9694,24.86,24.901,41400.0
2007-08-23 09:55:00,36.42,36.46,36.31,36.42,31800.0,24.901,24.9284,24.8258,24.901,31800.0
2007-08-23 10:00:00,36.42,36.44,36.34,36.37,25800.0,24.901,24.9147,24.8463,24.8669,25800.0
2007-08-23 10:05:00,36.37,36.48,36.36,36.45,29600.0,24.8669,24.9421,24.86,24.9216,29600.0
2007-08-23 10:10:00,36.45,36.48,36.42,36.46,24200.0,24.9216,24.9421,24.901,24.9284,24200.0
2007-08-23 10:15:00,36.46,36.46,36.35,36.38,33200.0,24.9284,24.9284,24.8532,24.8737,33200.0
2007-08-23 10:20:00,36.38,36.4,36.29,36.29,36800.0,24.8737,24.8874,24.8122,24.8122,36800.0
2007-08-23 10:25:00,36.31,36.33,36.25,36.29,34000.0,24.8258,24.8395,24.7848,24.8122,34000.0
2007-08-23 10:30:00,36.29,36.42,36.27,36.4,42800.0,24.8122,24.901,24.7985,24.8874,42800.0
2007-08-23 10:35:00,36.44,36.48,36.4,36.48,29800.0,24.9147,24.9421,24.8874,24.9421,29800.0
2007-08-23 10:40:00,36.49,36.5,36.45,36.45,25600.0,24.9489,24.9557,24.9216,24.9216,25600.0
2007-08-23 10:45:00,36.44,36.46,36.4,36.45,21400.0,24.9147,24.9284,24.8874,24.9216,21400.0
2007-08-23 10:50:00,36.45,36.45,36.4,36.42,23200.0,24.9216,24.9216,24.8874,24.901,23200.0
2007-08-23 10:55:00,36.42,36.43,36.4,36.4,17000.0,24.901,24.9079,24.8874,24.8874,17000.0
2007-08-23 11:00:00,36.4,36.4,36.27,36.3,37800.0,24.8874,24.8874,24.7985,24.819,37800.0
2007-08-23 11:05:00,36.29,36.32,36.27,36.28,18800.0,24.8122,24.8327,24.7985,24.8053,18800.0
2007-08-23 11:10:00,36.29,36.29,36.18,36.22,29400.0,24.8122,24.8122,24.737,24.7643,29400.0
2007-08-23 11:15:00,36.22,36.25,36.22,36.24,19200.0,24.7643,24.7848,24.7643,24.778,19200.0
2007-08-23 11:20:00,36.24,36.25,36.2,36.23,18400.0,24.778,24.7848,24.7506,24.7711,18400.0
2007-08-23 11:25:00,36.24,36.24,36.15,36.16,27000.0,24.778,24.778,24.7164,24.7233,27000.0
2007-08-23 11:30:00,36.16,36.16,36.11,36.11,27400.0,24.7233,24.7233,24.6891,24.6891,27400.0
2007-08-23 11:35:00,36.11,36.21,36.11,36.18,20400.0,24.6891,24.7575,24.6891,24.737,20400.0
2007-08-23 11:40:00,36.18,36.19,36.13,36.14,16800.0,24.737,24.7438,24.7028,24.7096,16800.0
2007-08-23 11:45:00,36.14,36.16,36.11,36.12,13800.0,24.7096,24.7233,24.6891,24.6959,13800.0
2007-08-23 11:50:00,36.11,36.13,36.09,36.1,27800.0,24.6891,24.7028,24.6754,24.6823,27800.0
2007-08-23 11:55:00,36.1,36.1,36.02,36.02,26200.0,24.6823,24.6823,24.6276,24.6276,26200.0
2007-08-23 12:00:00,36.04,36.13,36.03,36.11,15800.0,24.6412,24.7028,24.6344,24.6891,15800.0
2007-08-23 12:05:00,36.1,36.12,36.09,36.09,13200.0,24.6823,24.6959,24.6754,24.6754,13200.0
2007-08-23 12:10:00,36.09,36.1,36.07,36.07,23600.0,24.6754,24.6823,24.6617,24.6617,23600.0
2007-08-23 12:15:00,36.09,36.12,36.08,36.1,16000.0,24.6754,24.6959,24.6686,24.6823,16000.0
2007-08-23 12:20:00,36.1,36.13,36.09,36.1,14400.0,24.6823,24.7028,24.6754,24.6823,14400.0
2007-08-23 12:25:00,36.08,36.09,36.04,36.05,20600.0,24.6686,24.6754,24.6412,24.6481,20600.0
2007-08-23 12:30:00,36.05,36.08,36.02,36.05,12400.0,24.6481,24.6686,24.6276,24.6481,12400.0
2007-08-23 12:35:00,36.06,36.09,36.04,36.09,15200.0,24.6549,24.6754,24.6412,24.6754,15200.0
2007-08-23 12:40:00,36.08,36.13,36.08,36.08,20000.0,24.6686,24.7028,24.6686,24.6686,20000.0
2007-08-23 12:45:00,36.07,36.09,36.03,36.07,14000.0,24.6617,24.6754,24.6344,24.6617,14000.0
2007-08-23 12:50:00,36.05,36.07,35.94,35.99,29200.0,24.6481,24.6617,24.5729,24.607,29200.0
2007-08-23 12:55:00,35.98,36.03,35.94,35.99,24400.0,24.6002,24.6344,24.5729,24.607,24400.0
2007-08-23 13:00:00,35.98,35.99,35.94,35.99,22200.0,24.6002,24.607,24.5729,24.607,22200.0
2007-08-23 13:05:00,35.98,36.0,35.96,35.97,12800.0,24.6002,24.6139,24.5865,24.5934,12800.0
2007-08-23 13:10:00,35.97,36.02,35.96,36.01,16800.0,24.5934,24.6276,24.5865,24.6207,16800.0
2007-08-23 13:15:00,36.01,36.02,36.0,36.02,18800.0,24.6207,24.6276,24.6139,24.6276,18800.0
2007-08-23 13:20:00,36.01,36.08,36.01,36.05,19000.0,24.6207,24.6686,24.6207,24.6481,19000.0
2007-08-23 13:25:00,36.06,36.08,36.05,36.08,17800.0,24.6549,24.6686,24.6481,24.6686,17800.0
2007-08-23 13:30:00,36.07,36.11,36.07,36.1,17000.0,24.6617,24.6891,24.6617,24.6823,17000.0
2007-08-23 13:35:00,36.1,36.23,36.1,36.17,21600.0,24.6823,24.7711,24.6823,24.7301,21600.0
2007-08-23 13:40:00,36.17,36.25,36.17,36.23,17000.0,24.7301,24.7848,24.7301,24.7711,17000.0
2007-08-23 13:45:00,36.23,36.24,36.15,36.17,13600.0,24.7711,24.778,24.7164,24.7301,13600.0
2007-08-23 13:50:00,36.16,36.19,36.16,36.19,17000.0,24.7233,24.7438,24.7233,24.7438,17000.0
2007-08-23 13:55:00,36.19,36.21,36.15,36.21,20800.0,24.7438,24.7575,24.7164,24.7575,20800.0
2007-08-23 14:00:00,36.22,36.24,36.19,36.23,22800.0,24.7643,24.778,24.7438,24.7711,22800.0
2007-08-23 14:05:00,36.21,36.31,36.2,36.31,24200.0,24.7575,24.8258,24.7506,24.8258,24200.0
2007-08-23 14:10:00,36.32,36.33,36.27,36.3,15600.0,24.8327,24.8395,24.7985,24.819,15600.0
2007-08-23 14:15:00,36.31,36.32,36.24,36.26,16000.0,24.8258,24.8327,24.778,24.7916,16000.0
2007-08-23 14:20:00,36.27,36.28,36.22,36.22,22400.0,24.7985,24.8053,24.7643,24.7643,22400.0
2007-08-23 14:25:00,36.2,36.22,36.17,36.2,18800.0,24.7506,24.7643,24.7301,24.7506,18800.0
2007-08-23 14:30:00,36.19,36.23,36.19,36.22,17200.0,24.7438,24.7711,24.7438,24.7643,17200.0
2007-08-23 14:35:00,36.23,36.24,36.17,36.18,31000.0,24.7711,24.778,24.7301,24.737,31000.0
2007-08-23 14:40:00,36.17,36.17,36.07,36.12,42800.0,24.7301,24.7301,24.6617,24.6959,42800.0
2007-08-23 14:45:00,36.12,36.13,36.06,36.13,21000.0,24.6959,24.7028,24.6549,24.7028,21000.0
2007-08-23 14:50:00,36.13,36.16,36.1,36.16,19200.0,24.7028,24.7233,24.6823,24.7233,19200.0
2007-08-23 14:55:00,36.16,36.17,36.12,36.13,22000.0,24.7233,24.7301,24.6959,24.7028,22000.0
2007-08-23 15:00:00,36.13,36.22,36.1,36.17,29200.0,24.7028,24.7643,24.6823,24.7301,29200.0
2007-08-23 15:05:00,36.16,36.17,36.1,36.12,21800.0,24.7233,24.7301,24.6823,24.6959,21800.0
2007-08-23 15:10:00,36.11,36.17,36.07,36.13,19800.0,24.6891,24.7301,24.6617,24.7028,19800.0
2007-08-23 15:15:00,36.13,36.29,36.12,36.28,24800.0,24.7028,24.8122,24.6959,24.8053,24800.0
2007-08-23 15:20:00,36.26,36.44,36.25,36.42,36600.0,24.7916,24.9147,24.7848,24.901,36600.0
2007-08-23 15:25:00,36.42,36.42,36.37,36.39,43600.0,24.901,24.901,24.8669,24.8805,43600.0
2007-08-23 15:30:00,36.4,36.42,36.34,36.37,30400.0,24.8874,24.901,24.8463,24.8669,30400.0
2007-08-23 15:35:00,36.37,36.4,36.27,36.31,27000.0,24.8669,24.8874,24.7985,24.8258,27000.0
2007-08-23 15:40:00,36.31,36.35,36.24,36.34,22600.0,24.8258,24.8532,24.778,24.8463,22600.0
2007-08-23 15:45:00,36.34,36.44,36.33,36.38,46600.0,24.8463,24.9147,24.8395,24.8737,46600.0
2007-08-23 15:50:00,36.39,36.42,36.35,36.38,30000.0,24.8805,24.901,24.8532,24.8737,30000.0
2007-08-23 15:55:00,36.37,36.43,36.37,36.43,58800.0,24.8669,24.9079,24.8669,24.9079,58800.0
2007-08-24 09:30:00,36.25,36.52,36.21,36.33,25400.0,24.7848,24.9694,24.7575,24.8395,25400.0
2007-08-24 09:35:00,36.32,36.37,36.2,36.2,15600.0,24.8327,24.8669,24.7506,24.7506,15600.0
2007-08-24 09:40:00,36.25,36.41,36.25,36.39,25600.0,24.7848,24.8942,24.7848,24.8805,25600.0
2007-08-24 09:45:00,36.37,36.55,36.37,36.55,21000.0,24.8669,24.9899,24.8669,24.9899,21000.0
2007-08-24 09:50:00,36.52,36.55,36.42,36.42,28400.0,24.9694,24.9899,24.901,24.901,28400.0
2007-08-24 09:55:00,36.42,36.49,36.33,36.4,29000.0,24.901,24.9489,24.8395,24.8874,29000.0
2007-08-24 10:00:00,36.4,36.66,36.4,36.52,39000.0,24.8874,25.0651,24.8874,24.9694,39000.0
2007-08-24 10:05:00,36.47,36.53,36.38,36.41,33600.0,24.9352,24.9763,24.8737,24.8942,33600.0
2007-08-24 10:10:00,36.4,36.45,36.32,36.32,21800.0,24.8874,24.9216,24.8327,24.8327,21800.0
2007-08-24 10:15:00,36.32,36.37,36.26,36.32,19000.0,24.8327,24.8669,24.7916,24.8327,19000.0
2007-08-24 10:20:00,36.29,36.46,36.29,36.45,116000.0,24.8122,24.9284,24.8122,24.9216,116000.0
2007-08-24 10:25:00,36.46,36.5,36.38,36.46,28400.0,24.9284,24.9557,24.8737,24.9284,28400.0
2007-08-24 10:30:00,36.45,36.49,36.37,36.38,19400.0,24.9216,24.9489,24.8669,24.8737,19400.0
2007-08-24 10:35:00,36.38,36.44,36.37,36.42,24000.0,24.8737,24.9147,24.8669,24.901,24000.0
2007-08-24 10:40:00,36.43,36.43,36.4,36.43,11800.0,24.9079,24.9079,24.8874,24.9079,11800.0
2007-08-24 10:45:00,36.42,36.43,36.37,36.4,21800.0,24.901,24.9079,24.8669,24.8874,21800.0
2007-08-24 10:50:00,36.4,36.44,36.37,36.42,11000.0,24.8874,24.9147,24.8669,24.901,11000.0
2007-08-24 10:55:00,36.45,36.5,36.45,36.49,14600.0,24.9216,24.9557,24.9216,24.9489,14600.0
2007-08-24 11:00:00,36.5,36.55,36.49,36.54,9200.0,24.9557,24.9899,24.9489,24.9831,9200.0
2007-08-24 11:05:00,36.54,36.54,36.43,36.43,51200.0,24.9831,24.9831,24.9079,24.9079,51200.0
2007-08-24 11:10:00,36.43,36.44,36.42,36.44,15400.0,24.9079,24.9147,24.901,24.9147,15400.0
2007-08-24 11:15:00,36.43,36.48,36.42,36.48,8600.0,24.9079,24.9421,24.901,24.9421,8600.0
2007-08-24 11:20:00,36.47,36.47,36.44,36.46,10800.0,24.9352,24.9352,24.9147,24.9284,10800.0
2007-08-24 11:25:00,36.47,36.53,36.46,36.47,10800.0,24.9352,24.9763,24.9284,24.9352,10800.0
2007-08-24 11:30:00,36.47,36.52,36.45,36.49,14600.0,24.9352,24.9694,24.9216,24.9489,14600.0
2007-08-24 11:35:00,36.49,36.49,36.45,36.45,13600.0,24.9489,24.9489,24.9216,24.9216,13600.0
2007-08-24 11:40:00,36.44,36.46,36.43,36.43,15400.0,24.9147,24.9284,24.9079,24.9079,15400.0
2007-08-24 11:45:00,36.44,36.45,36.42,36.44,20000.0,24.9147,24.9216,24.901,24.9147,20000.0
2007-08-24 11:50:00,36.44,36.52,36.43,36.52,16200.0,24.9147,24.9694,24.9079,24.9694,16200.0
2007-08-24 11:55:00,36.51,36.52,36.48,36.48,31600.0,24.9626,24.9694,24.9421,24.9421,31600.0
2007-08-24 12:00:00,36.49,36.52,36.46,36.49,49600.0,24.9489,24.9694,24.9284,24.9489,49600.0
2007-08-24 12:05:00,36.48,36.51,36.48,36.5,22400.0,24.9421,24.9626,24.9421,24.9557,22400.0
2007-08-24 12:10:00,36.5,36.52,36.49,36.5,22400.0,24.9557,24.9694,24.9489,24.9557,22400.0
2007-08-24 12:15:00,36.5,36.52,36.5,36.5,17800.0,24.9557,24.9694,24.9557,24.9557,17800.0
2007-08-24 12:20:00,36.52,36.69,36.52,36.6,26200.0,24.9694,25.0856,24.9694,25.0241,26200.0
2007-08-24 12:25:00,36.6,36.6,36.57,36.6,5200.0,25.0241,25.0241,25.0036,25.0241,5200.0
2007-08-24 12:30:00,36.59,36.6,36.55,36.55,4400.0,25.0173,25.0241,24.9899,24.9899,4400.0
2007-08-24 12:35:00,36.57,36.58,36.55,36.57,6800.0,25.0036,25.0104,24.9899,25.0036,6800.0
2007-08-24 12:40:00,36.56,36.56,36.52,36.54,5800.0,24.9968,24.9968,24.9694,24.9831,5800.0
2007-08-24 12:45:00,36.55,36.55,36.51,36.52,3400.0,24.9899,24.9899,24.9626,24.9694,3400.0
2007-08-24 12:50:00,36.51,36.55,36.51,36.54,9400.0,24.9626,24.9899,24.9626,24.9831,9400.0
2007-08-24 12:55:00,36.56,36.56,36.53,36.54,4000.0,24.9968,24.9968,24.9763,24.9831,4000.0
2007-08-24 13:00:00,36.54,36.54,36.5,36.52,14800.0,24.9831,24.9831,24.9557,24.9694,14800.0
2007-08-24 13:05:00,36.55,36.6,36.51,36.53,31000.0,24.9899,25.0241,24.9626,24.9763,31000.0
2007-08-24 13:10:00,36.57,36.6,36.54,36.57,18600.0,25.0036,25.0241,24.9831,25.0036,18600.0
2007-08-24 13:15:00,36.58,36.62,36.58,36.61,4400.0,25.0104,25.0378,25.0104,25.031,4400.0
2007-08-24 13:20:00,36.61,36.65,36.6,36.65,8800.0,25.031,25.0583,25.0241,25.0583,8800.0
2007-08-24 13:25:00,36.65,36.65,36.63,36.63,4800.0,25.0583,25.0583,25.0446,25.0446,4800.0
2007-08-24 13:30:00,36.65,36.65,36.6,36.62,7800.0,25.0583,25.0583,25.0241,25.0378,7800.0
2007-08-24 13:35:00,36.63,36.65,36.62,36.64,9200.0,25.0446,25.0583,25.0378,25.0515,9200.0
2007-08-24 13:40:00,36.66,36.68,36.63,36.63,12200.0,25.0651,25.0788,25.0446,25.0446,12200.0
2007-08-24 13:45:00,36.65,36.69,36.65,36.67,13800.0,25.0583,25.0856,25.0583,25.072,13800.0
2007-08-24 13:50:00,36.67,36.73,36.67,36.73,21400.0,25.072,25.113,25.072,25.113,21400.0
2007-08-24 13:55:00,36.73,36.84,36.73,36.83,33600.0,25.113,25.1882,25.113,25.1814,33600.0
2007-08-24 14:00:00,36.83,36.85,36.79,36.83,20400.0,25.1814,25.195,25.154,25.1814,20400.0
2007-08-24 14:05:00,36.85,36.88,36.83,36.84,35600.0,25.195,25.2156,25.1814,25.1882,35600.0
2007-08-24 14:10:00,36.83,36.85,36.82,36.83,10000.0,25.1814,25.195,25.1745,25.1814,10000.0
2007-08-24 14:15:00,36.83,36.87,36.81,36.81,26000.0,25.1814,25.2087,25.1677,25.1677,26000.0
2007-08-24 14:20:00,36.81,36.82,36.79,36.8,23800.0,25.1677,25.1745,25.154,25.1609,23800.0
2007-08-24 14:25:00,36.8,36.8,36.76,36.78,17000.0,25.1609,25.1609,25.1335,25.1472,17000.0
2007-08-24 14:30:00,36.78,36.79,36.77,36.77,19800.0,25.1472,25.154,25.1403,25.1403,19800.0
2007-08-24 14:35:00,36.77,36.79,36.77,36.77,7000.0,25.1403,25.154,25.1403,25.1403,7000.0
2007-08-24 14:40:00,36.77,36.82,36.77,36.79,21400.0,25.1403,25.1745,25.1403,25.154,21400.0
2007-08-24 14:45:00,36.77,36.83,36.77,36.82,15800.0,25.1403,25.1814,25.1403,25.1745,15800.0
2007-08-24 14:50:00,36.82,36.94,36.82,36.92,28200.0,25.1745,25.2566,25.1745,25.2429,28200.0
2007-08-24 14:55:00,36.91,36.95,36.89,36.95,14400.0,25.2361,25.2634,25.2224,25.2634,14400.0
2007-08-24 15:00:00,36.93,36.94,36.88,36.88,19000.0,25.2497,25.2566,25.2156,25.2156,19000.0
2007-08-24 15:05:00,36.88,36.91,36.84,36.87,15800.0,25.2156,25.2361,25.1882,25.2087,15800.0
2007-08-24 15:10:00,36.87,36.88,36.82,36.82,28600.0,25.2087,25.2156,25.1745,25.1745,28600.0
2007-08-24 15:15:00,36.83,36.85,36.81,36.82,26600.0,25.1814,25.195,25.1677,25.1745,26600.0
2007-08-24 15:20:00,36.81,36.84,36.76,36.81,28000.0,25.1677,25.1882,25.1335,25.1677,28000.0
2007-08-24 15:25:00,36.8,36.91,36.8,36.85,23200.0,25.1609,25.2361,25.1609,25.195,23200.0
2007-08-24 15:30:00,36.85,36.99,36.85,36.94,34400.0,25.195,25.2908,25.195,25.2566,34400.0
2007-08-24 15:35:00,36.93,36.98,36.93,36.97,42400.0,25.2497,25.2839,25.2497,25.2771,42400.0
2007-08-24 15:40:00,36.97,36.99,36.96,36.97,20200.0,25.2771,25.2908,25.2703,25.2771,20200.0
2007-08-24 15:45:00,36.97,37.01,36.96,36.99,38000.0,25.2771,25.3044,25.2703,25.2908,38000.0
2007-08-24 15:50:00,37.0,37.0,36.97,37.0,30800.0,25.2976,25.2976,25.2771,25.2976,30800.0
2007-08-24 15:55:00,36.99,37.02,36.98,36.98,29800.0,25.2908,25.3113,25.2839,25.2839,29800.0
2007-08-27 09:30:00,36.86,36.94,36.76,36.85,20800.0,25.2019,25.2566,25.1335,25.195,20800.0
2007-08-27 09:35:00,36.84,36.94,36.82,36.94,20000.0,25.1882,25.2566,25.1745,25.2566,20000.0
2007-08-27 09:40:00,36.94,36.99,36.88,36.94,22800.0,25.2566,25.2908,25.2156,25.2566,22800.0
2007-08-27 09:45:00,36.92,36.93,36.82,36.85,15400.0,25.2429,25.2497,25.1745,25.195,15400.0
2007-08-27 09:50:00,36.85,36.85,36.78,36.85,15600.0,25.195,25.195,25.1472,25.195,15600.0
2007-08-27 09:55:00,36.85,36.85,36.83,36.85,14600.0,25.195,25.195,25.1814,25.195,14600.0
2007-08-27 10:00:00,36.86,36.95,36.85,36.9,32000.0,25.2019,25.2634,25.195,25.2292,32000.0
2007-08-27 10:05:00,36.88,36.93,36.75,36.75,12400.0,25.2156,25.2497,25.1267,25.1267,12400.0
2007-08-27 10:10:00,36.74,36.75,36.73,36.73,11000.0,25.1198,25.1267,25.113,25.113,11000.0
2007-08-27 10:15:00,36.71,36.72,36.63,36.63,18400.0,25.0993,25.1062,25.0446,25.0446,18400.0
2007-08-27 10:20:00,36.64,36.68,36.63,36.66,14800.0,25.0515,25.0788,25.0446,25.0651,14800.0
2007-08-27 10:25:00,36.65,36.68,36.6,36.63,9400.0,25.0583,25.0788,25.0241,25.0446,9400.0
2007-08-27 10:30:00,36.65,36.71,36.63,36.67,12400.0,25.0583,25.0993,25.0446,25.072,12400.0
2007-08-27 10:35:00,36.63,36.64,36.58,36.63,3400.0,25.0446,25.0515,25.0104,25.0446,3400.0
2007-08-27 10:40:00,36.6,36.67,36.6,36.67,5000.0,25.0241,25.072,25.0241,25.072,5000.0
2007-08-27 10:45:00,36.67,36.7,36.62,36.68,8400.0,25.072,25.0925,25.0378,25.0788,8400.0
2007-08-27 10:50:00,36.67,36.71,36.67,36.69,5000.0,25.072,25.0993,25.072,25.0856,5000.0
2007-08-27 10:55:00,36.69,36.74,36.69,36.69,7600.0,25.0856,25.1198,25.0856,25.0856,7600.0
2007-08-27 11:00:00,36.69,36.69,36.65,36.65,3000.0,25.0856,25.0856,25.0583,25.0583,3000.0
2007-08-27 11:05:00,36.65,36.68,36.65,36.66,11200.0,25.0583,25.0788,25.0583,25.0651,11200.0
2007-08-27 11:10:00,36.66,36.66,36.6,36.6,11000.0,25.0651,25.0651,25.0241,25.0241,11000.0
2007-08-27 11:15:00,36.62,36.63,36.59,36.6,16800.0,25.0378,25.0446,25.0173,25.0241,16800.0
2007-08-27 11:20:00,36.59,36.62,36.57,36.59,24600.0,25.0173,25.0378,25.0036,25.0173,24600.0
2007-08-27 11:25:00,36.6,36.67,36.6,36.67,10000.0,25.0241,25.072,25.0241,25.072,10000.0
2007-08-27 11:30:00,36.67,36.69,36.63,36.66,15400.0,25.072,25.0856,25.0446,25.0651,15400.0
2007-08-27 11:35:00,36.67,36.74,36.65,36.71,14600.0,25.072,25.1198,25.0583,25.0993,14600.0
2007-08-27 11:40:00,36.71,36.73,36.7,36.72,5200.0,25.0993,25.113,25.0925,25.1062,5200.0
2007-08-27 11:45:00,36.74,36.77,36.74,36.74,6600.0,25.1198,25.1403,25.1198,25.1198,6600.0
2007-08-27 11:50:00,36.74,36.74,36.71,36.72,13400.0,25.1198,25.1198,25.0993,25.1062,13400.0
2007-08-27 11:55:00,36.74,36.74,36.71,36.71,3800.0,25.1198,25.1198,25.0993,25.0993,3800.0
2007-08-27 12:00:00,36.71,36.72,36.68,36.68,6600.0,25.0993,25.1062,25.0788,25.0788,6600.0
2007-08-27 12:05:00,36.67,36.7,36.66,36.7,5000.0,25.072,25.0925,25.0651,25.0925,5000.0
2007-08-27 12:10:00,36.69,36.75,36.69,36.75,6200.0,25.0856,25.1267,25.0856,25.1267,6200.0
2007-08-27 12:15:00,36.75,36.78,36.74,36.78,12200.0,25.1267,25.1472,25.1198,25.1472,12200.0
2007-08-27 12:20:00,36.75,36.78,36.74,36.74,6200.0,25.1267,25.1472,25.1198,25.1198,6200.0
2007-08-27 12:25:00,36.74,36.74,36.71,36.71,8000.0,25.1198,25.1198,25.0993,25.0993,8000.0
2007-08-27 12:30:00,36.71,36.73,36.71,36.72,3400.0,25.0993,25.113,25.0993,25.1062,3400.0
2007-08-27 12:35:00,36.72,36.76,36.72,36.76,15800.0,25.1062,25.1335,25.1062,25.1335,15800.0
2007-08-27 12:40:00,36.76,36.83,36.76,36.82,4800.0,25.1335,25.1814,25.1335,25.1745,4800.0
2007-08-27 12:45:00,36.82,36.86,36.82,36.86,8200.0,25.1745,25.2019,25.1745,25.2019,8200.0
2007-08-27 12:50:00,36.85,36.88,36.85,36.88,14000.0,25.195,25.2156,25.195,25.2156,14000.0
2007-08-27 12:55:00,36.88,36.88,36.83,36.85,7800.0,25.2156,25.2156,25.1814,25.195,7800.0
2007-08-27 13:00:00,36.86,36.95,36.86,36.92,22800.0,25.2019,25.2634,25.2019,25.2429,22800.0
2007-08-27 13:05:00,36.92,36.96,36.91,36.94,7000.0,25.2429,25.2703,25.2361,25.2566,7000.0
2007-08-27 13:10:00,36.94,36.94,36.9,36.91,8800.0,25.2566,25.2566,25.2292,25.2361,8800.0
2007-08-27 13:15:00,36.92,36.92,36.89,36.92,4400.0,25.2429,25.2429,25.2224,25.2429,4400.0
2007-08-27 13:20:00,36.9,36.9,36.88,36.9,9800.0,25.2292,25.2292,25.2156,25.2292,9800.0
2007-08-27 13:25:00,36.89,36.91,36.88,36.91,9200.0,25.2224,25.2361,25.2156,25.2361,9200.0
2007-08-27 13:30:00,36.91,36.91,36.85,36.85,14600.0,25.2361,25.2361,25.195,25.195,14600.0
2007-08-27 13:35:00,36.85,36.85,36.74,36.77,12200.0,25.195,25.195,25.1198,25.1403,12200.0
2007-08-27 13:40:00,36.76,36.79,36.74,36.78,3000.0,25.1335,25.154,25.1198,25.1472,3000.0
2007-08-27 13:45:00,36.77,36.85,36.77,36.83,6400.0,25.1403,25.195,25.1403,25.1814,6400.0
2007-08-27 13:50:00,36.84,36.84,36.74,36.74,16200.0,25.1882,25.1882,25.1198,25.1198,16200.0
2007-08-27 13:55:00,36.74,36.77,36.74,36.77,6000.0,25.1198,25.1403,25.1198,25.1403,6000.0
2007-08-27 14:00:00,36.77,36.81,36.74,36.79,5800.0,25.1403,25.1677,25.1198,25.154,5800.0
2007-08-27 14:05:00,36.79,36.85,36.77,36.83,10800.0,25.154,25.195,25.1403,25.1814,10800.0
2007-08-27 14:10:00,36.8,36.88,36.8,36.85,9600.0,25.1609,25.2156,25.1609,25.195,9600.0
2007-08-27 14:15:00,36.87,36.88,36.84,36.87,7600.0,25.2087,25.2156,25.1882,25.2087,7600.0
2007-08-27 14:20:00,36.85,36.91,36.85,36.91,14600.0,25.195,25.2361,25.195,25.2361,14600.0
2007-08-27 14:25:00,36.88,36.88,36.85,36.88,10200.0,25.2156,25.2156,25.195,25.2156,10200.0
2007-08-27 14:30:00,36.87,36.95,36.87,36.94,18000.0,25.2087,25.2634,25.2087,25.2566,18000.0
2007-08-27 14:35:00,36.95,36.95,36.91,36.91,14000.0,25.2634,25.2634,25.2361,25.2361,14000.0
2007-08-27 14:40:00,36.92,36.95,36.92,36.95,5800.0,25.2429,25.2634,25.2429,25.2634,5800.0
2007-08-27 14:45:00,36.95,36.96,36.9,36.9,7000.0,25.2634,25.2703,25.2292,25.2292,7000.0
2007-08-27 14:50:00,36.89,36.89,36.83,36.83,7000.0,25.2224,25.2224,25.1814,25.1814,7000.0
2007-08-27 14:55:00,36.84,36.85,36.8,36.82,9400.0,25.1882,25.195,25.1609,25.1745,9400.0
2007-08-27 15:00:00,36.83,36.83,36.81,36.82,5000.0,25.1814,25.1814,25.1677,25.1745,5000.0
2007-08-27 15:05:00,36.82,36.83,36.79,36.8,9800.0,25.1745,25.1814,25.154,25.1609,9800.0
2007-08-27 15:10:00,36.79,36.82,36.77,36.8,11000.0,25.154,25.1745,25.1403,25.1609,11000.0
2007-08-27 15:15:00,36.81,36.83,36.72,36.77,23600.0,25.1677,25.1814,25.1062,25.1403,23600.0
2007-08-27 15:20:00,36.78,36.79,36.73,36.77,10400.0,25.1472,25.154,25.113,25.1403,10400.0
2007-08-27 15:25:00,36.78,36.81,36.77,36.79,11600.0,25.1472,25.1677,25.1403,25.154,11600.0
2007-08-27 15:30:00,36.77,36.83,36.74,36.83,28800.0,25.1403,25.1814,25.1198,25.1814,28800.0
2007-08-27 15:35:00,36.82,36.83,36.81,36.81,14600.0,25.1745,25.1814,25.1677,25.1677,14600.0
2007-08-27 15:40:00,36.81,36.85,36.81,36.84,15000.0,25.1677,25.195,25.1677,25.1882,15000.0
2007-08-27 15:45:00,36.85,36.85,36.8,36.8,17800.0,25.195,25.195,25.1609,25.1609,17800.0
2007-08-27 15:50:00,36.82,36.83,36.65,36.67,36400.0,25.1745,25.1814,25.0583,25.072,36400.0
2007-08-27 15:55:00,36.69,36.69,36.63,36.66,49000.0,25.0856,25.0856,25.0446,25.0651,49000.0
2007-08-28 09:30:00,36.48,36.61,36.45,36.46,14600.0,24.9421,25.031,24.9216,24.9284,14600.0
2007-08-28 09:35:00,36.48,36.55,36.48,36.53,11200.0,24.9421,24.9899,24.9421,24.9763,11200.0
2007-08-28 09:40:00,36.55,36.55,36.33,36.35,15200.0,24.9899,24.9899,24.8395,24.8532,15200.0
2007-08-28 09:45:00,36.35,36.45,36.3,36.45,18200.0,24.8532,24.9216,24.819,24.9216,18200.0
2007-08-28 09:50:00,36.44,36.44,36.29,36.32,16200.0,24.9147,24.9147,24.8122,24.8327,16200.0
2007-08-28 09:55:00,36.3,36.33,36.26,36.33,10200.0,24.819,24.8395,24.7916,24.8395,10200.0
2007-08-28 10:00:00,36.35,36.43,36.35,36.4,16000.0,24.8532,24.9079,24.8532,24.8874,16000.0
2007-08-28 10:05:00,36.41,36.41,36.25,36.26,12400.0,24.8942,24.8942,24.7848,24.7916,12400.0
2007-08-28 10:10:00,36.29,36.33,36.26,36.33,8200.0,24.8122,24.8395,24.7916,24.8395,8200.0
2007-08-28 10:15:00,36.34,36.42,36.31,36.41,19000.0,24.8463,24.901,24.8258,24.8942,19000.0
2007-08-28 10:20:00,36.4,36.4,36.29,36.29,16000.0,24.8874,24.8874,24.8122,24.8122,16000.0
2007-08-28 10:25:00,36.29,36.29,36.17,36.19,17600.0,24.8122,24.8122,24.7301,24.7438,17600.0
2007-08-28 10:30:00,36.2,36.24,36.17,36.23,17000.0,24.7506,24.778,24.7301,24.7711,17000.0
2007-08-28 10:35:00,36.24,36.27,36.19,36.23,13600.0,24.778,24.7985,24.7438,24.7711,13600.0
2007-08-28 10:40:00,36.23,36.27,36.18,36.18,9000.0,24.7711,24.7985,24.737,24.737,9000.0
2007-08-28 10:45:00,36.18,36.24,36.16,36.19,9400.0,24.737,24.778,24.7233,24.7438,9400.0
2007-08-28 10:50:00,36.19,36.19,36.14,36.14,8600.0,24.7438,24.7438,24.7096,24.7096,8600.0
2007-08-28 10:55:00,36.17,36.23,36.14,36.22,16000.0,24.7301,24.7711,24.7096,24.7643,16000.0
2007-08-28 11:00:00,36.22,36.25,36.2,36.24,15400.0,24.7643,24.7848,24.7506,24.778,15400.0
2007-08-28 11:05:00,36.22,36.27,36.22,36.26,9000.0,24.7643,24.7985,24.7643,24.7916,9000.0
2007-08-28 11:10:00,36.26,36.27,36.18,36.18,9600.0,24.7916,24.7985,24.737,24.737,9600.0
2007-08-28 11:15:00,36.2,36.22,36.17,36.22,6600.0,24.7506,24.7643,24.7301,24.7643,6600.0
2007-08-28 11:20:00,36.22,36.24,36.14,36.16,15000.0,24.7643,24.778,24.7096,24.7233,15000.0
2007-08-28 11:25:00,36.13,36.18,36.1,36.15,8200.0,24.7028,24.737,24.6823,24.7164,8200.0
2007-08-28 11:30:00,36.19,36.21,36.15,36.21,12200.0,24.7438,24.7575,24.7164,24.7575,12200.0
2007-08-28 11:35:00,36.21,36.21,36.12,36.12,6200.0,24.7575,24.7575,24.6959,24.6959,6200.0
2007-08-28 11:40:00,36.1,36.13,36.04,36.05,8000.0,24.6823,24.7028,24.6412,24.6481,8000.0
2007-08-28 11:45:00,36.06,36.09,36.02,36.06,3400.0,24.6549,24.6754,24.6276,24.6549,3400.0
2007-08-28 11:50:00,36.06,36.1,36.06,36.1,4000.0,24.6549,24.6823,24.6549,24.6823,4000.0
2007-08-28 11:55:00,36.1,36.12,36.08,36.09,3800.0,24.6823,24.6959,24.6686,24.6754,3800.0
2007-08-28 12:00:00,36.1,36.18,36.1,36.16,5400.0,24.6823,24.737,24.6823,24.7233,5400.0
2007-08-28 12:05:00,36.17,36.17,36.15,36.17,5600.0,24.7301,24.7301,24.7164,24.7301,5600.0
2007-08-28 12:10:00,36.17,36.2,36.16,36.19,6200.0,24.7301,24.7506,24.7233,24.7438,6200.0
2007-08-28 12:15:00,36.2,36.27,36.2,36.23,13800.0,24.7506,24.7985,24.7506,24.7711,13800.0
2007-08-28 12:20:00,36.23,36.23,36.18,36.18,3400.0,24.7711,24.7711,24.737,24.737,3400.0
2007-08-28 12:25:00,36.18,36.21,36.18,36.19,5800.0,24.737,24.7575,24.737,24.7438,5800.0
2007-08-28 12:30:00,36.22,36.25,36.22,36.25,5000.0,24.7643,24.7848,24.7643,24.7848,5000.0
2007-08-28 12:35:00,36.24,36.27,36.22,36.26,6200.0,24.778,24.7985,24.7643,24.7916,6200.0
2007-08-28 12:40:00,36.23,36.27,36.22,36.22,3000.0,24.7711,24.7985,24.7643,24.7643,3000.0
2007-08-28 12:45:00,36.25,36.26,36.23,36.24,3600.0,24.7848,24.7916,24.7711,24.778,3600.0
2007-08-28 12:50:00,36.24,36.26,36.23,36.23,4000.0,24.778,24.7916,24.7711,24.7711,4000.0
2007-08-28 12:55:00,36.26,36.3,36.24,36.29,8800.0,24.7916,24.819,24.778,24.8122,8800.0
2007-08-28 13:00:00,36.29,36.29,36.24,36.25,5000.0,24.8122,24.8122,24.778,24.7848,5000.0
2007-08-28 13:05:00,36.24,36.28,36.22,36.24,9600.0,24.778,24.8053,24.7643,24.778,9600.0
2007-08-28 13:10:00,36.23,36.25,36.18,36.18,9200.0,24.7711,24.7848,24.737,24.737,9200.0
2007-08-28 13:15:00,36.21,36.21,36.13,36.15,10000.0,24.7575,24.7575,24.7028,24.7164,10000.0
2007-08-28 13:20:00,36.14,36.17,36.12,36.12,4800.0,24.7096,24.7301,24.6959,24.6959,4800.0
2007-08-28 13:25:00,36.12,36.16,36.12,36.16,2600.0,24.6959,24.7233,24.6959,24.7233,2600.0
2007-08-28 13:30:00,36.16,36.18,36.15,36.15,6200.0,24.7233,24.737,24.7164,24.7164,6200.0
2007-08-28 13:35:00,36.16,36.24,36.14,36.24,9800.0,24.7233,24.778,24.7096,24.778,9800.0
2007-08-28 13:40:00,36.24,36.25,36.22,36.22,6200.0,24.778,24.7848,24.7643,24.7643,6200.0
2007-08-28 13:45:00,36.24,36.24,36.2,36.24,8800.0,24.778,24.778,24.7506,24.778,8800.0
2007-08-28 13:50:00,36.23,36.25,36.2,36.23,4000.0,24.7711,24.7848,24.7506,24.7711,4000.0
2007-08-28 13:55:00,36.21,36.24,36.21,36.24,4000.0,24.7575,24.778,24.7575,24.778,4000.0
2007-08-28 14:00:00,36.26,36.28,36.13,36.15,24400.0,24.7916,24.8053,24.7028,24.7164,24400.0
2007-08-28 14:05:00,36.13,36.19,36.13,36.17,10800.0,24.7028,24.7438,24.7028,24.7301,10800.0
2007-08-28 14:10:00,36.17,36.17,36.09,36.1,20400.0,24.7301,24.7301,24.6754,24.6823,20400.0
2007-08-28 14:15:00,36.1,36.12,36.05,36.1,5400.0,24.6823,24.6959,24.6481,24.6823,5400.0
2007-08-28 14:20:00,36.09,36.18,36.07,36.13,16000.0,24.6754,24.737,24.6617,24.7028,16000.0
2007-08-28 14:25:00,36.15,36.17,36.12,36.14,6400.0,24.7164,24.7301,24.6959,24.7096,6400.0
2007-08-28 14:30:00,36.14,36.14,36.08,36.1,10000.0,24.7096,24.7096,24.6686,24.6823,10000.0
2007-08-28 14:35:00,36.09,36.09,36.02,36.02,12400.0,24.6754,24.6754,24.6276,24.6276,12400.0
2007-08-28 14:40:00,36.02,36.02,35.99,36.02,9000.0,24.6276,24.6276,24.607,24.6276,9000.0
2007-08-28 14:45:00,36.0,36.05,36.0,36.04,4600.0,24.6139,24.6481,24.6139,24.6412,4600.0
2007-08-28 14:50:00,36.03,36.04,35.98,35.98,9600.0,24.6344,24.6412,24.6002,24.6002,9600.0
2007-08-28 14:55:00,35.99,36.03,35.97,36.01,6600.0,24.607,24.6344,24.5934,24.6207,6600.0
2007-08-28 15:00:00,36.02,36.06,36.02,36.06,9600.0,24.6276,24.6549,24.6276,24.6549,9600.0
2007-08-28 15:05:00,36.05,36.05,35.97,35.98,12000.0,24.6481,24.6481,24.5934,24.6002,12000.0
2007-08-28 15:10:00,35.97,36.0,35.96,35.97,11800.0,24.5934,24.6139,24.5865,24.5934,11800.0
2007-08-28 15:15:00,35.99,36.02,35.98,36.01,13400.0,24.607,24.6276,24.6002,24.6207,13400.0
2007-08-28 15:20:00,35.98,35.99,35.88,35.89,39800.0,24.6002,24.607,24.5318,24.5387,39800.0
2007-08-28 15:25:00,35.89,35.92,35.86,35.9,16800.0,24.5387,24.5592,24.5182,24.5455,16800.0
2007-08-28 15:30:00,35.9,35.9,35.84,35.84,20800.0,24.5455,24.5455,24.5045,24.5045,20800.0
2007-08-28 15:35:00,35.84,35.87,35.82,35.85,23000.0,24.5045,24.525,24.4908,24.5113,23000.0
2007-08-28 15:40:00,35.84,35.85,35.77,35.79,54000.0,24.5045,24.5113,24.4566,24.4703,54000.0
2007-08-28 15:45:00,35.79,35.8,35.69,35.74,45800.0,24.4703,24.4771,24.4019,24.4361,45800.0
2007-08-28 15:50:00,35.74,35.76,35.6,35.63,55600.0,24.4361,24.4498,24.3404,24.3609,55600.0
2007-08-28 15:55:00,35.63,35.7,35.6,35.66,73200.0,24.3609,24.4088,24.3404,24.3814,73200.0
2007-08-29 09:30:00,35.97,36.19,35.85,36.16,40600.0,24.5934,24.7438,24.5113,24.7233,40600.0
2007-08-29 09:35:00,36.18,36.2,36.1,36.1,22000.0,24.737,24.7506,24.6823,24.6823,22000.0
2007-08-29 09:40:00,36.13,36.13,36.02,36.02,20800.0,24.7028,24.7028,24.6276,24.6276,20800.0
2007-08-29 09:45:00,36.02,36.05,36.0,36.01,11600.0,24.6276,24.6481,24.6139,24.6207,11600.0
2007-08-29 09:50:00,36.02,36.16,36.01,36.09,8600.0,24.6276,24.7233,24.6207,24.6754,8600.0
2007-08-29 09:55:00,36.1,36.1,36.08,36.08,17600.0,24.6823,24.6823,24.6686,24.6686,17600.0
2007-08-29 10:00:00,36.08,36.13,36.05,36.06,11000.0,24.6686,24.7028,24.6481,24.6549,11000.0
2007-08-29 10:05:00,36.05,36.13,36.05,36.09,5400.0,24.6481,24.7028,24.6481,24.6754,5400.0
2007-08-29 10:10:00,36.09,36.16,36.09,36.16,12000.0,24.6754,24.7233,24.6754,24.7233,12000.0
2007-08-29 10:15:00,36.16,36.24,36.11,36.15,32800.0,24.7233,24.778,24.6891,24.7164,32800.0
2007-08-29 10:20:00,36.15,36.29,36.15,36.29,25400.0,24.7164,24.8122,24.7164,24.8122,25400.0
2007-08-29 10:25:00,36.26,36.26,36.09,36.1,15400.0,24.7916,24.7916,24.6754,24.6823,15400.0
2007-08-29 10:30:00,36.13,36.16,36.13,36.14,6800.0,24.7028,24.7233,24.7028,24.7096,6800.0
2007-08-29 10:35:00,36.16,36.16,36.04,36.07,17200.0,24.7233,24.7233,24.6412,24.6617,17200.0
2007-08-29 10:40:00,36.07,36.18,36.05,36.16,10200.0,24.6617,24.737,24.6481,24.7233,10200.0
2007-08-29 10:45:00,36.18,36.25,36.16,36.2,21400.0,24.737,24.7848,24.7233,24.7506,21400.0
2007-08-29 10:50:00,36.2,36.33,36.2,36.31,23400.0,24.7506,24.8395,24.7506,24.8258,23400.0
2007-08-29 10:55:00,36.31,36.35,36.27,36.35,19400.0,24.8258,24.8532,24.7985,24.8532,19400.0
2007-08-29 11:00:00,36.34,36.42,36.34,36.41,16400.0,24.8463,24.901,24.8463,24.8942,16400.0
2007-08-29 11:05:00,36.39,36.43,36.38,36.38,16000.0,24.8805,24.9079,24.8737,24.8737,16000.0
2007-08-29 11:10:00,36.39,36.41,36.34,36.34,15000.0,24.8805,24.8942,24.8463,24.8463,15000.0
2007-08-29 11:15:00,36.33,36.34,36.33,36.33,4400.0,24.8395,24.8463,24.8395,24.8395,4400.0
2007-08-29 11:20:00,36.32,36.32,36.27,36.28,9000.0,24.8327,24.8327,24.7985,24.8053,9000.0
2007-08-29 11:25:00,36.27,36.29,36.25,36.26,10800.0,24.7985,24.8122,24.7848,24.7916,10800.0
2007-08-29 11:30:00,36.26,36.26,36.23,36.23,4600.0,24.7916,24.7916,24.7711,24.7711,4600.0
2007-08-29 11:35:00,36.23,36.31,36.23,36.29,29000.0,24.7711,24.8258,24.7711,24.8122,29000.0
2007-08-29 11:40:00,36.27,36.27,36.22,36.22,6200.0,24.7985,24.7985,24.7643,24.7643,6200.0
2007-08-29 11:45:00,36.23,36.29,36.23,36.26,10800.0,24.7711,24.8122,24.7711,24.7916,10800.0
2007-08-29 11:50:00,36.24,36.24,36.24,36.24,3600.0,24.778,24.778,24.778,24.778,3600.0
2007-08-29 11:55:00,36.23,36.26,36.22,36.23,12200.0,24.7711,24.7916,24.7643,24.7711,12200.0
2007-08-29 12:00:00,36.24,36.24,36.21,36.21,6000.0,24.778,24.778,24.7575,24.7575,6000.0
2007-08-29 12:05:00,36.17,36.18,36.15,36.16,5600.0,24.7301,24.737,24.7164,24.7233,5600.0
2007-08-29 12:10:00,36.15,36.2,36.15,36.2,9600.0,24.7164,24.7506,24.7164,24.7506,9600.0
2007-08-29 12:15:00,36.19,36.19,36.13,36.16,6200.0,24.7438,24.7438,24.7028,24.7233,6200.0
2007-08-29 12:20:00,36.18,36.22,36.16,36.22,8200.0,24.737,24.7643,24.7233,24.7643,8200.0
2007-08-29 12:25:00,36.2,36.2,36.09,36.09,7600.0,24.7506,24.7506,24.6754,24.6754,7600.0
2007-08-29 12:30:00,36.09,36.12,36.09,36.12,6000.0,24.6754,24.6959,24.6754,24.6959,6000.0
2007-08-29 12:35:00,36.11,36.13,36.05,36.07,10600.0,24.6891,24.7028,24.6481,24.6617,10600.0
2007-08-29 12:40:00,36.05,36.08,36.05,36.06,7000.0,24.6481,24.6686,24.6481,24.6549,7000.0
2007-08-29 12:45:00,36.06,36.08,36.03,36.07,10600.0,24.6549,24.6686,24.6344,24.6617,10600.0
2007-08-29 12:50:00,36.06,36.06,35.99,35.99,5800.0,24.6549,24.6549,24.607,24.607,5800.0
2007-08-29 12:55:00,36.02,36.02,35.98,36.02,10800.0,24.6276,24.6276,24.6002,24.6276,10800.0
2007-08-29 13:00:00,36.02,36.08,36.01,36.08,9000.0,24.6276,24.6686,24.6207,24.6686,9000.0
2007-08-29 13:05:00,36.07,36.15,36.07,36.15,38600.0,24.6617,24.7164,24.6617,24.7164,38600.0
2007-08-29 13:10:00,36.15,36.18,36.13,36.15,36000.0,24.7164,24.737,24.7028,24.7164,36000.0
2007-08-29 13:15:00,36.15,36.17,36.14,36.14,12400.0,24.7164,24.7301,24.7096,24.7096,12400.0
2007-08-29 13:20:00,36.14,36.16,36.08,36.09,22400.0,24.7096,24.7233,24.6686,24.6754,22400.0
2007-08-29 13:25:00,36.09,36.17,36.09,36.15,34000.0,24.6754,24.7301,24.6754,24.7164,34000.0
2007-08-29 13:30:00,36.15,36.2,36.1,36.1,21800.0,24.7164,24.7506,24.6823,24.6823,21800.0
2007-08-29 13:35:00,36.13,36.24,36.13,36.23,25000.0,24.7028,24.778,24.7028,24.7711,25000.0
2007-08-29 13:40:00,36.23,36.24,36.18,36.24,12000.0,24.7711,24.778,24.737,24.778,12000.0
2007-08-29 13:45:00,36.25,36.25,36.16,36.18,19800.0,24.7848,24.7848,24.7233,24.737,19800.0
2007-08-29 13:50:00,36.2,36.23,36.19,36.21,7000.0,24.7506,24.7711,24.7438,24.7575,7000.0
2007-08-29 13:55:00,36.23,36.27,36.22,36.24,14600.0,24.7711,24.7985,24.7643,24.778,14600.0
2007-08-29 14:00:00,36.24,36.34,36.24,36.34,33800.0,24.778,24.8463,24.778,24.8463,33800.0
2007-08-29 14:05:00,36.34,36.4,36.33,36.35,11800.0,24.8463,24.8874,24.8395,24.8532,11800.0
2007-08-29 14:10:00,36.35,36.4,36.35,36.39,11400.0,24.8532,24.8874,24.8532,24.8805,11400.0
2007-08-29 14:15:00,36.4,36.4,36.31,36.31,13400.0,24.8874,24.8874,24.8258,24.8258,13400.0
2007-08-29 14:20:00,36.3,36.34,36.3,36.31,6600.0,24.819,24.8463,24.819,24.8258,6600.0
2007-08-29 14:25:00,36.31,36.31,36.27,36.3,20800.0,24.8258,24.8258,24.7985,24.819,20800.0
2007-08-29 14:30:00,36.3,36.43,36.3,36.4,25600.0,24.819,24.9079,24.819,24.8874,25600.0
2007-08-29 14:35:00,36.41,36.51,36.41,36.5,30600.0,24.8942,24.9626,24.8942,24.9557,30600.0
2007-08-29 14:40:00,36.49,36.49,36.43,36.44,33600.0,24.9489,24.9489,24.9079,24.9147,33600.0
2007-08-29 14:45:00,36.43,36.47,36.42,36.45,23400.0,24.9079,24.9352,24.901,24.9216,23400.0
2007-08-29 14:50:00,36.48,36.52,36.45,36.49,57800.0,24.9421,24.9694,24.9216,24.9489,57800.0
2007-08-29 14:55:00,36.49,36.52,36.49,36.5,35600.0,24.9489,24.9694,24.9489,24.9557,35600.0
2007-08-29 15:00:00,36.5,36.6,36.5,36.51,42400.0,24.9557,25.0241,24.9557,24.9626,42400.0
2007-08-29 15:05:00,36.52,36.6,36.51,36.6,22400.0,24.9694,25.0241,24.9626,25.0241,22400.0
2007-08-29 15:10:00,36.6,36.71,36.59,36.68,78200.0,25.0241,25.0993,25.0173,25.0788,78200.0
2007-08-29 15:15:00,36.68,36.7,36.65,36.67,27000.0,25.0788,25.0925,25.0583,25.072,27000.0
2007-08-29 15:20:00,36.67,36.72,36.63,36.65,24000.0,25.072,25.1062,25.0446,25.0583,24000.0
2007-08-29 15:25:00,36.65,36.67,36.63,36.65,22800.0,25.0583,25.072,25.0446,25.0583,22800.0
2007-08-29 15:30:00,36.66,36.7,36.63,36.65,29400.0,25.0651,25.0925,25.0446,25.0583,29400.0
2007-08-29 15:35:00,36.66,36.68,36.63,36.67,69200.0,25.0651,25.0788,25.0446,25.072,69200.0
2007-08-29 15:40:00,36.67,36.73,36.62,36.64,47000.0,25.072,25.113,25.0378,25.0515,47000.0
2007-08-29 15:45:00,36.63,36.68,36.62,36.63,51400.0,25.0446,25.0788,25.0378,25.0446,51400.0
2007-08-29 15:50:00,36.62,36.74,36.57,36.71,92600.0,25.0378,25.1198,25.0036,25.0993,92600.0
2007-08-29 15:55:00,36.71,36.74,36.64,36.64,105800.0,25.0993,25.1198,25.0515,25.0515,105800.0
2007-08-30 09:30:00,36.3,36.55,36.29,36.47,19200.0,24.819,24.9899,24.8122,24.9352,19200.0
2007-08-30 09:35:00,36.47,36.73,36.47,36.71,18400.0,24.9352,25.113,24.9352,25.0993,18400.0
2007-08-30 09:40:00,36.7,36.72,36.63,36.63,17200.0,25.0925,25.1062,25.0446,25.0446,17200.0
2007-08-30 09:45:00,36.63,36.81,36.59,36.76,17600.0,25.0446,25.1677,25.0173,25.1335,17600.0
2007-08-30 09:50:00,36.76,36.88,36.74,36.8,28200.0,25.1335,25.2156,25.1198,25.1609,28200.0
2007-08-30 09:55:00,36.82,36.9,36.73,36.74,21400.0,25.1745,25.2292,25.113,25.1198,21400.0
2007-08-30 10:00:00,36.75,36.8,36.66,36.68,20600.0,25.1267,25.1609,25.0651,25.0788,20600.0
2007-08-30 10:05:00,36.7,36.85,36.7,36.74,24200.0,25.0925,25.195,25.0925,25.1198,24200.0
2007-08-30 10:10:00,36.77,36.79,36.63,36.65,24000.0,25.1403,25.154,25.0446,25.0583,24000.0
2007-08-30 10:15:00,36.66,36.66,36.6,36.61,9400.0,25.0651,25.0651,25.0241,25.031,9400.0
2007-08-30 10:20:00,36.65,36.71,36.64,36.68,9800.0,25.0583,25.0993,25.0515,25.0788,9800.0
2007-08-30 10:25:00,36.68,36.77,36.68,36.75,20200.0,25.0788,25.1403,25.0788,25.1267,20200.0
2007-08-30 10:30:00,36.75,36.79,36.72,36.74,18800.0,25.1267,25.154,25.1062,25.1198,18800.0
2007-08-30 10:35:00,36.74,36.75,36.68,36.68,10000.0,25.1198,25.1267,25.0788,25.0788,10000.0
2007-08-30 10:40:00,36.69,36.71,36.66,36.69,11000.0,25.0856,25.0993,25.0651,25.0856,11000.0
2007-08-30 10:45:00,36.67,36.72,36.67,36.72,8000.0,25.072,25.1062,25.072,25.1062,8000.0
2007-08-30 10:50:00,36.74,36.77,36.72,36.74,10800.0,25.1198,25.1403,25.1062,25.1198,10800.0
2007-08-30 10:55:00,36.75,36.75,36.71,36.72,11400.0,25.1267,25.1267,25.0993,25.1062,11400.0
2007-08-30 11:00:00,36.76,36.82,36.71,36.81,10600.0,25.1335,25.1745,25.0993,25.1677,10600.0
2007-08-30 11:05:00,36.8,36.8,36.74,36.74,7000.0,25.1609,25.1609,25.1198,25.1198,7000.0
2007-08-30 11:10:00,36.77,36.85,36.75,36.85,13200.0,25.1403,25.195,25.1267,25.195,13200.0
2007-08-30 11:15:00,36.84,36.87,36.77,36.87,12800.0,25.1882,25.2087,25.1403,25.2087,12800.0
2007-08-30 11:20:00,36.87,36.88,36.82,36.87,18400.0,25.2087,25.2156,25.1745,25.2087,18400.0
2007-08-30 11:25:00,36.83,36.86,36.8,36.82,11200.0,25.1814,25.2019,25.1609,25.1745,11200.0
2007-08-30 11:30:00,36.82,36.82,36.73,36.74,20400.0,25.1745,25.1745,25.113,25.1198,20400.0
2007-08-30 11:35:00,36.75,36.79,36.74,36.77,31200.0,25.1267,25.154,25.1198,25.1403,31200.0
2007-08-30 11:40:00,36.77,36.82,36.74,36.81,7600.0,25.1403,25.1745,25.1198,25.1677,7600.0
2007-08-30 11:45:00,36.83,36.83,36.74,36.77,19600.0,25.1814,25.1814,25.1198,25.1403,19600.0
2007-08-30 11:50:00,36.74,36.77,36.73,36.76,10200.0,25.1198,25.1403,25.113,25.1335,10200.0
2007-08-30 11:55:00,36.74,36.77,36.72,36.73,7000.0,25.1198,25.1403,25.1062,25.113,7000.0
2007-08-30 12:00:00,36.72,36.72,36.65,36.65,18600.0,25.1062,25.1062,25.0583,25.0583,18600.0
2007-08-30 12:05:00,36.65,36.65,36.6,36.62,15400.0,25.0583,25.0583,25.0241,25.0378,15400.0
2007-08-30 12:10:00,36.62,36.68,36.62,36.63,11200.0,25.0378,25.0788,25.0378,25.0446,11200.0
2007-08-30 12:15:00,36.62,36.63,36.49,36.54,19800.0,25.0378,25.0446,24.9489,24.9831,19800.0
2007-08-30 12:20:00,36.54,36.63,36.44,36.59,31400.0,24.9831,25.0446,24.9147,25.0173,31400.0
2007-08-30 12:25:00,36.6,36.67,36.52,36.62,19600.0,25.0241,25.072,24.9694,25.0378,19600.0
2007-08-30 12:30:00,36.6,36.72,36.57,36.72,14000.0,25.0241,25.1062,25.0036,25.1062,14000.0
2007-08-30 12:35:00,36.71,36.74,36.69,36.74,5200.0,25.0993,25.1198,25.0856,25.1198,5200.0
2007-08-30 12:40:00,36.75,36.77,36.73,36.77,9600.0,25.1267,25.1403,25.113,25.1403,9600.0
2007-08-30 12:45:00,36.77,36.79,36.74,36.74,5600.0,25.1403,25.154,25.1198,25.1198,5600.0
2007-08-30 12:50:00,36.74,36.75,36.72,36.72,10600.0,25.1198,25.1267,25.1062,25.1062,10600.0
2007-08-30 12:55:00,36.73,36.77,36.72,36.73,13600.0,25.113,25.1403,25.1062,25.113,13600.0
2007-08-30 13:00:00,36.71,36.77,36.7,36.73,12200.0,25.0993,25.1403,25.0925,25.113,12200.0
2007-08-30 13:05:00,36.73,36.73,36.72,36.73,4200.0,25.113,25.113,25.1062,25.113,4200.0
2007-08-30 13:10:00,36.71,36.74,36.66,36.67,16200.0,25.0993,25.1198,25.0651,25.072,16200.0
2007-08-30 13:15:00,36.67,36.68,36.66,36.67,15000.0,25.072,25.0788,25.0651,25.072,15000.0
2007-08-30 13:20:00,36.68,36.72,36.65,36.7,26400.0,25.0788,25.1062,25.0583,25.0925,26400.0
2007-08-30 13:25:00,36.7,36.72,36.64,36.7,75600.0,25.0925,25.1062,25.0515,25.0925,75600.0
2007-08-30 13:30:00,36.72,36.72,36.65,36.66,16200.0,25.1062,25.1062,25.0583,25.0651,16200.0
2007-08-30 13:35:00,36.69,36.74,36.67,36.74,8400.0,25.0856,25.1198,25.072,25.1198,8400.0
2007-08-30 13:40:00,36.72,36.74,36.66,36.71,14600.0,25.1062,25.1198,25.0651,25.0993,14600.0
2007-08-30 13:45:00,36.71,36.72,36.69,36.71,13200.0,25.0993,25.1062,25.0856,25.0993,13200.0
2007-08-30 13:50:00,36.71,36.78,36.7,36.75,21400.0,25.0993,25.1472,25.0925,25.1267,21400.0
2007-08-30 13:55:00,36.73,36.83,36.73,36.83,22000.0,25.113,25.1814,25.113,25.1814,22000.0
2007-08-30 14:00:00,36.83,36.86,36.82,36.82,11400.0,25.1814,25.2019,25.1745,25.1745,11400.0
2007-08-30 14:05:00,36.8,36.83,36.77,36.77,10200.0,25.1609,25.1814,25.1403,25.1403,10200.0
2007-08-30 14:10:00,36.74,36.77,36.73,36.74,16400.0,25.1198,25.1403,25.113,25.1198,16400.0
2007-08-30 14:15:00,36.75,36.77,36.73,36.74,17000.0,25.1267,25.1403,25.113,25.1198,17000.0
2007-08-30 14:20:00,36.74,36.75,36.66,36.7,18600.0,25.1198,25.1267,25.0651,25.0925,18600.0
2007-08-30 14:25:00,36.7,36.73,36.69,36.71,19400.0,25.0925,25.113,25.0856,25.0993,19400.0
2007-08-30 14:30:00,36.7,36.7,36.63,36.65,39800.0,25.0925,25.0925,25.0446,25.0583,39800.0
2007-08-30 14:35:00,36.65,36.73,36.65,36.7,31200.0,25.0583,25.113,25.0583,25.0925,31200.0
2007-08-30 14:40:00,36.7,36.73,36.66,36.66,27800.0,25.0925,25.113,25.0651,25.0651,27800.0
2007-08-30 14:45:00,36.65,36.66,36.58,36.62,16400.0,25.0583,25.0651,25.0104,25.0378,16400.0
2007-08-30 14:50:00,36.62,36.74,36.61,36.74,40600.0,25.0378,25.1198,25.031,25.1198,40600.0
2007-08-30 14:55:00,36.74,36.75,36.63,36.66,128600.0,25.1198,25.1267,25.0446,25.0651,128600.0
2007-08-30 15:00:00,36.66,36.77,36.66,36.73,24200.0,25.0651,25.1403,25.0651,25.113,24200.0
2007-08-30 15:05:00,36.73,36.84,36.69,36.83,26800.0,25.113,25.1882,25.0856,25.1814,26800.0
2007-08-30 15:10:00,36.82,36.9,36.8,36.82,30800.0,25.1745,25.2292,25.1609,25.1745,30800.0
2007-08-30 15:15:00,36.81,36.87,36.79,36.85,38000.0,25.1677,25.2087,25.154,25.195,38000.0
2007-08-30 15:20:00,36.87,36.95,36.84,36.92,18400.0,25.2087,25.2634,25.1882,25.2429,18400.0
2007-08-30 15:25:00,36.91,36.94,36.8,36.82,20000.0,25.2361,25.2566,25.1609,25.1745,20000.0
2007-08-30 15:30:00,36.82,36.88,36.81,36.88,27000.0,25.1745,25.2156,25.1677,25.2156,27000.0
2007-08-30 15:35:00,36.87,36.88,36.72,36.72,26400.0,25.2087,25.2156,25.1062,25.1062,26400.0
2007-08-30 15:40:00,36.74,36.81,36.71,36.72,49600.0,25.1198,25.1677,25.0993,25.1062,49600.0
2007-08-30 15:45:00,36.74,36.82,36.73,36.74,30600.0,25.1198,25.1745,25.113,25.1198,30600.0
2007-08-30 15:50:00,36.75,36.81,36.73,36.78,27200.0,25.1267,25.1677,25.113,25.1472,27200.0
2007-08-30 15:55:00,36.77,36.81,36.72,36.76,25800.0,25.1403,25.1677,25.1062,25.1335,25800.0
2007-08-31 09:30:00,37.2,37.38,37.09,37.24,29800.0,25.4343,25.5574,25.3591,25.4617,29800.0
2007-08-31 09:35:00,37.35,37.35,37.1,37.18,15800.0,25.5369,25.5369,25.366,25.4207,15800.0
2007-08-31 09:40:00,37.17,37.22,37.09,37.19,39200.0,25.4138,25.448,25.3591,25.4275,39200.0
2007-08-31 09:45:00,37.17,37.19,37.06,37.06,10000.0,25.4138,25.4275,25.3386,25.3386,10000.0
2007-08-31 09:50:00,37.05,37.15,37.05,37.08,8600.0,25.3318,25.4002,25.3318,25.3523,8600.0
2007-08-31 09:55:00,37.05,37.07,37.0,37.0,12800.0,25.3318,25.3455,25.2976,25.2976,12800.0
2007-08-31 10:00:00,37.01,37.2,36.85,36.91,61200.0,25.3044,25.4343,25.195,25.2361,61200.0
2007-08-31 10:05:00,36.94,36.98,36.8,36.83,33400.0,25.2566,25.2839,25.1609,25.1814,33400.0
2007-08-31 10:10:00,36.81,36.85,36.74,36.78,14000.0,25.1677,25.195,25.1198,25.1472,14000.0
2007-08-31 10:15:00,36.77,36.89,36.72,36.85,20400.0,25.1403,25.2224,25.1062,25.195,20400.0
2007-08-31 10:20:00,36.86,36.9,36.77,36.81,17600.0,25.2019,25.2292,25.1403,25.1677,17600.0
2007-08-31 10:25:00,36.82,36.83,36.74,36.83,15800.0,25.1745,25.1814,25.1198,25.1814,15800.0
2007-08-31 10:30:00,36.82,36.84,36.76,36.8,20200.0,25.1745,25.1882,25.1335,25.1609,20200.0
2007-08-31 10:35:00,36.82,36.85,36.77,36.83,9800.0,25.1745,25.195,25.1403,25.1814,9800.0
2007-08-31 10:40:00,36.82,36.84,36.79,36.81,10600.0,25.1745,25.1882,25.154,25.1677,10600.0
2007-08-31 10:45:00,36.78,36.81,36.73,36.74,8000.0,25.1472,25.1677,25.113,25.1198,8000.0
2007-08-31 10:50:00,36.77,36.77,36.71,36.77,7800.0,25.1403,25.1403,25.0993,25.1403,7800.0
2007-08-31 10:55:00,36.79,36.79,36.66,36.66,6200.0,25.154,25.154,25.0651,25.0651,6200.0
2007-08-31 11:00:00,36.7,36.73,36.62,36.63,8000.0,25.0925,25.113,25.0378,25.0446,8000.0
2007-08-31 11:05:00,36.66,36.69,36.51,36.52,15600.0,25.0651,25.0856,24.9626,24.9694,15600.0
2007-08-31 11:10:00,36.53,36.62,36.51,36.6,12800.0,24.9763,25.0378,24.9626,25.0241,12800.0
2007-08-31 11:15:00,36.6,36.63,36.51,36.61,13200.0,25.0241,25.0446,24.9626,25.031,13200.0
2007-08-31 11:20:00,36.63,36.63,36.52,36.6,14400.0,25.0446,25.0446,24.9694,25.0241,14400.0
2007-08-31 11:25:00,36.6,36.69,36.59,36.66,9200.0,25.0241,25.0856,25.0173,25.0651,9200.0
2007-08-31 11:30:00,36.68,36.77,36.68,36.77,6000.0,25.0788,25.1403,25.0788,25.1403,6000.0
2007-08-31 11:35:00,36.77,36.8,36.72,36.78,9400.0,25.1403,25.1609,25.1062,25.1472,9400.0
2007-08-31 11:40:00,36.79,36.82,36.74,36.79,6600.0,25.154,25.1745,25.1198,25.154,6600.0
2007-08-31 11:45:00,36.77,36.77,36.72,36.74,6000.0,25.1403,25.1403,25.1062,25.1198,6000.0
2007-08-31 11:50:00,36.77,36.79,36.77,36.77,4400.0,25.1403,25.154,25.1403,25.1403,4400.0
2007-08-31 11:55:00,36.76,36.83,36.74,36.82,13400.0,25.1335,25.1814,25.1198,25.1745,13400.0
2007-08-31 12:00:00,36.84,36.85,36.82,36.83,3800.0,25.1882,25.195,25.1745,25.1814,3800.0
2007-08-31 12:05:00,36.83,36.84,36.78,36.81,3400.0,25.1814,25.1882,25.1472,25.1677,3400.0
2007-08-31 12:10:00,36.8,36.87,36.8,36.83,3400.0,25.1609,25.2087,25.1609,25.1814,3400.0
2007-08-31 12:15:00,36.84,36.91,36.81,36.91,7400.0,25.1882,25.2361,25.1677,25.2361,7400.0
2007-08-31 12:20:00,36.88,36.99,36.88,36.98,12800.0,25.2156,25.2908,25.2156,25.2839,12800.0
2007-08-31 12:25:00,36.96,36.96,36.93,36.93,4600.0,25.2703,25.2703,25.2497,25.2497,4600.0
2007-08-31 12:30:00,36.95,37.07,36.95,37.07,17800.0,25.2634,25.3455,25.2634,25.3455,17800.0
2007-08-31 12:35:00,37.08,37.1,37.04,37.07,10000.0,25.3523,25.366,25.325,25.3455,10000.0
2007-08-31 12:40:00,37.08,37.13,37.08,37.09,5600.0,25.3523,25.3865,25.3523,25.3591,5600.0
2007-08-31 12:45:00,37.08,37.08,37.07,37.07,1400.0,25.3523,25.3523,25.3455,25.3455,1400.0
2007-08-31 12:50:00,37.05,37.05,36.97,36.97,5400.0,25.3318,25.3318,25.2771,25.2771,5400.0
2007-08-31 12:55:00,36.98,37.01,36.98,36.98,4200.0,25.2839,25.3044,25.2839,25.2839,4200.0
2007-08-31 13:00:00,37.0,37.0,36.93,36.95,3600.0,25.2976,25.2976,25.2497,25.2634,3600.0
2007-08-31 13:05:00,36.93,36.93,36.88,36.9,6800.0,25.2497,25.2497,25.2156,25.2292,6800.0
2007-08-31 13:10:00,36.9,36.93,36.89,36.91,2600.0,25.2292,25.2497,25.2224,25.2361,2600.0
2007-08-31 13:15:00,36.9,36.9,36.88,36.88,7000.0,25.2292,25.2292,25.2156,25.2156,7000.0
2007-08-31 13:20:00,36.85,36.88,36.85,36.88,5400.0,25.195,25.2156,25.195,25.2156,5400.0
2007-08-31 13:25:00,36.88,36.9,36.85,36.9,10600.0,25.2156,25.2292,25.195,25.2292,10600.0
2007-08-31 13:30:00,36.9,36.98,36.88,36.95,32600.0,25.2292,25.2839,25.2156,25.2634,32600.0
2007-08-31 13:35:00,36.95,37.01,36.95,36.96,14400.0,25.2634,25.3044,25.2634,25.2703,14400.0
2007-08-31 13:40:00,36.96,37.02,36.96,36.99,18600.0,25.2703,25.3113,25.2703,25.2908,18600.0
2007-08-31 13:45:00,36.98,36.98,36.9,36.9,6800.0,25.2839,25.2839,25.2292,25.2292,6800.0
2007-08-31 13:50:00,36.91,36.98,36.88,36.98,6000.0,25.2361,25.2839,25.2156,25.2839,6000.0
2007-08-31 13:55:00,36.99,36.99,36.95,36.96,5000.0,25.2908,25.2908,25.2634,25.2703,5000.0
2007-08-31 14:00:00,36.97,37.0,36.97,37.0,5200.0,25.2771,25.2976,25.2771,25.2976,5200.0
2007-08-31 14:05:00,36.98,37.01,36.97,37.01,5600.0,25.2839,25.3044,25.2771,25.3044,5600.0
2007-08-31 14:10:00,37.0,37.02,36.94,36.94,5800.0,25.2976,25.3113,25.2566,25.2566,5800.0
2007-08-31 14:15:00,36.95,37.02,36.95,36.99,7200.0,25.2634,25.3113,25.2634,25.2908,7200.0
2007-08-31 14:20:00,36.99,36.99,36.91,36.94,9200.0,25.2908,25.2908,25.2361,25.2566,9200.0
2007-08-31 14:25:00,36.94,36.96,36.9,36.95,5800.0,25.2566,25.2703,25.2292,25.2634,5800.0
2007-08-31 14:30:00,36.94,36.99,36.93,36.99,8400.0,25.2566,25.2908,25.2497,25.2908,8400.0
2007-08-31 14:35:00,36.98,37.04,36.93,37.02,13200.0,25.2839,25.325,25.2497,25.3113,13200.0
2007-08-31 14:40:00,37.02,37.02,36.99,37.02,5400.0,25.3113,25.3113,25.2908,25.3113,5400.0
2007-08-31 14:45:00,37.02,37.02,36.98,36.98,6600.0,25.3113,25.3113,25.2839,25.2839,6600.0
2007-08-31 14:50:00,36.98,36.98,36.93,36.93,8000.0,25.2839,25.2839,25.2497,25.2497,8000.0
2007-08-31 14:55:00,36.92,36.94,36.92,36.93,4000.0,25.2429,25.2566,25.2429,25.2497,4000.0
2007-08-31 15:00:00,36.93,37.0,36.92,36.97,13600.0,25.2497,25.2976,25.2429,25.2771,13600.0
2007-08-31 15:05:00,36.99,37.04,36.99,37.02,9200.0,25.2908,25.325,25.2908,25.3113,9200.0
2007-08-31 15:10:00,37.01,37.04,36.99,36.99,9200.0,25.3044,25.325,25.2908,25.2908,9200.0
2007-08-31 15:15:00,37.0,37.06,36.99,36.99,6600.0,25.2976,25.3386,25.2908,25.2908,6600.0
2007-08-31 15:20:00,37.01,37.01,36.93,36.93,9400.0,25.3044,25.3044,25.2497,25.2497,9400.0
2007-08-31 15:25:00,36.93,37.01,36.93,36.99,8600.0,25.2497,25.3044,25.2497,25.2908,8600.0
2007-08-31 15:30:00,37.0,37.04,36.99,37.02,16800.0,25.2976,25.325,25.2908,25.3113,16800.0
2007-08-31 15:35:00,37.04,37.11,37.02,37.07,19000.0,25.325,25.3728,25.3113,25.3455,19000.0
2007-08-31 15:40:00,37.05,37.1,37.04,37.09,12600.0,25.3318,25.366,25.325,25.3591,12600.0
2007-08-31 15:45:00,37.08,37.09,37.02,37.02,19200.0,25.3523,25.3591,25.3113,25.3113,19200.0
2007-08-31 15:50:00,37.01,37.02,36.85,36.88,71800.0,25.3044,25.3113,25.195,25.2156,71800.0
2007-08-31 15:55:00,36.87,36.88,36.6,36.68,170600.0,25.2087,25.2156,25.0241,25.0788,170600.0
2007-09-04 09:30:00,36.83,36.83,36.58,36.65,32800.0,25.1814,25.1814,25.0104,25.0583,32800.0
2007-09-04 09:35:00,36.59,36.59,36.52,36.55,6000.0,25.0173,25.0173,24.9694,24.9899,6000.0
2007-09-04 09:40:00,36.53,36.55,36.42,36.52,27400.0,24.9763,24.9899,24.901,24.9694,27400.0
2007-09-04 09:45:00,36.49,36.51,36.38,36.46,23800.0,24.9489,24.9626,24.8737,24.9284,23800.0
2007-09-04 09:50:00,36.46,36.46,36.38,36.41,25400.0,24.9284,24.9284,24.8737,24.8942,25400.0
2007-09-04 09:55:00,36.4,36.55,36.4,36.52,18600.0,24.8874,24.9899,24.8874,24.9694,18600.0
2007-09-04 10:00:00,36.52,36.62,36.48,36.58,29400.0,24.9694,25.0378,24.9421,25.0104,29400.0
2007-09-04 10:05:00,36.61,36.69,36.6,36.6,13000.0,25.031,25.0856,25.0241,25.0241,13000.0
2007-09-04 10:10:00,36.58,36.59,36.56,36.59,4600.0,25.0104,25.0173,24.9968,25.0173,4600.0
2007-09-04 10:15:00,36.59,36.62,36.58,36.58,11200.0,25.0173,25.0378,25.0104,25.0104,11200.0
2007-09-04 10:20:00,36.58,36.66,36.58,36.63,19400.0,25.0104,25.0651,25.0104,25.0446,19400.0
2007-09-04 10:25:00,36.63,36.66,36.6,36.63,16800.0,25.0446,25.0651,25.0241,25.0446,16800.0
2007-09-04 10:30:00,36.63,36.69,36.6,36.6,19000.0,25.0446,25.0856,25.0241,25.0241,19000.0
2007-09-04 10:35:00,36.6,36.67,36.6,36.62,13200.0,25.0241,25.072,25.0241,25.0378,13200.0
2007-09-04 10:40:00,36.61,36.61,36.6,36.6,1000.0,25.031,25.031,25.0241,25.0241,1000.0
2007-09-04 10:45:00,36.63,36.7,36.63,36.68,5400.0,25.0446,25.0925,25.0446,25.0788,5400.0
2007-09-04 10:50:00,36.69,36.77,36.66,36.77,17400.0,25.0856,25.1403,25.0651,25.1403,17400.0
2007-09-04 10:55:00,36.73,36.73,36.65,36.72,12000.0,25.113,25.113,25.0583,25.1062,12000.0
2007-09-04 11:00:00,36.69,36.71,36.64,36.64,5400.0,25.0856,25.0993,25.0515,25.0515,5400.0
2007-09-04 11:05:00,36.65,36.65,36.59,36.6,16400.0,25.0583,25.0583,25.0173,25.0241,16400.0
2007-09-04 11:10:00,36.59,36.6,36.52,36.56,10800.0,25.0173,25.0241,24.9694,24.9968,10800.0
2007-09-04 11:15:00,36.56,36.58,36.54,36.54,10200.0,24.9968,25.0104,24.9831,24.9831,10200.0
2007-09-04 11:20:00,36.54,36.6,36.5,36.57,23000.0,24.9831,25.0241,24.9557,25.0036,23000.0
2007-09-04 11:25:00,36.59,36.59,36.43,36.46,15000.0,25.0173,25.0173,24.9079,24.9284,15000.0
2007-09-04 11:30:00,36.43,36.47,36.42,36.47,9800.0,24.9079,24.9352,24.901,24.9352,9800.0
2007-09-04 11:35:00,36.46,36.49,36.46,36.48,6600.0,24.9284,24.9489,24.9284,24.9421,6600.0
2007-09-04 11:40:00,36.48,36.49,36.45,36.45,10400.0,24.9421,24.9489,24.9216,24.9216,10400.0
2007-09-04 11:45:00,36.47,36.49,36.47,36.48,2400.0,24.9352,24.9489,24.9352,24.9421,2400.0
2007-09-04 11:50:00,36.48,36.5,36.48,36.49,7200.0,24.9421,24.9557,24.9421,24.9489,7200.0
2007-09-04 11:55:00,36.49,36.5,36.47,36.48,10800.0,24.9489,24.9557,24.9352,24.9421,10800.0
2007-09-04 12:00:00,36.48,36.52,36.47,36.47,13600.0,24.9421,24.9694,24.9352,24.9352,13600.0
2007-09-04 12:05:00,36.49,36.49,36.45,36.47,17000.0,24.9489,24.9489,24.9216,24.9352,17000.0
2007-09-04 12:10:00,36.48,36.49,36.45,36.47,7600.0,24.9421,24.9489,24.9216,24.9352,7600.0
2007-09-04 12:15:00,36.47,36.51,36.45,36.51,11600.0,24.9352,24.9626,24.9216,24.9626,11600.0
2007-09-04 12:20:00,36.51,36.54,36.49,36.51,4200.0,24.9626,24.9831,24.9489,24.9626,4200.0
2007-09-04 12:25:00,36.51,36.53,36.51,36.53,2800.0,24.9626,24.9763,24.9626,24.9763,2800.0
2007-09-04 12:30:00,36.52,36.55,36.52,36.52,7200.0,24.9694,24.9899,24.9694,24.9694,7200.0
2007-09-04 12:35:00,36.52,36.54,36.51,36.54,6000.0,24.9694,24.9831,24.9626,24.9831,6000.0
2007-09-04 12:40:00,36.51,36.54,36.5,36.54,15000.0,24.9626,24.9831,24.9557,24.9831,15000.0
2007-09-04 12:45:00,36.55,36.58,36.55,36.56,8200.0,24.9899,25.0104,24.9899,24.9968,8200.0
2007-09-04 12:50:00,36.57,36.58,36.55,36.57,9400.0,25.0036,25.0104,24.9899,25.0036,9400.0
2007-09-04 12:55:00,36.58,36.6,36.57,36.58,7000.0,25.0104,25.0241,25.0036,25.0104,7000.0
2007-09-04 13:00:00,36.58,36.6,36.55,36.59,11200.0,25.0104,25.0241,24.9899,25.0173,11200.0
2007-09-04 13:05:00,36.59,36.59,36.57,36.59,12000.0,25.0173,25.0173,25.0036,25.0173,12000.0
2007-09-04 13:10:00,36.59,36.71,36.59,36.69,20600.0,25.0173,25.0993,25.0173,25.0856,20600.0
2007-09-04 13:15:00,36.71,36.72,36.68,36.68,10600.0,25.0993,25.1062,25.0788,25.0788,10600.0
2007-09-04 13:20:00,36.67,36.72,36.67,36.71,7600.0,25.072,25.1062,25.072,25.0993,7600.0
2007-09-04 13:25:00,36.7,36.71,36.66,36.66,9400.0,25.0925,25.0993,25.0651,25.0651,9400.0
2007-09-04 13:30:00,36.66,36.68,36.66,36.66,3200.0,25.0651,25.0788,25.0651,25.0651,3200.0
2007-09-04 13:35:00,36.66,36.66,36.62,36.63,10000.0,25.0651,25.0651,25.0378,25.0446,10000.0
2007-09-04 13:40:00,36.62,36.65,36.62,36.62,3000.0,25.0378,25.0583,25.0378,25.0378,3000.0
2007-09-04 13:45:00,36.63,36.72,36.63,36.71,14000.0,25.0446,25.1062,25.0446,25.0993,14000.0
2007-09-04 13:50:00,36.7,36.72,36.69,36.69,7400.0,25.0925,25.1062,25.0856,25.0856,7400.0
2007-09-04 13:55:00,36.69,36.71,36.65,36.66,6800.0,25.0856,25.0993,25.0583,25.0651,6800.0
2007-09-04 14:00:00,36.66,36.67,36.6,36.6,16800.0,25.0651,25.072,25.0241,25.0241,16800.0
2007-09-04 14:05:00,36.6,36.68,36.6,36.63,17600.0,25.0241,25.0788,25.0241,25.0446,17600.0
2007-09-04 14:10:00,36.65,36.7,36.64,36.68,14600.0,25.0583,25.0925,25.0515,25.0788,14600.0
2007-09-04 14:15:00,36.69,36.72,36.65,36.69,15400.0,25.0856,25.1062,25.0583,25.0856,15400.0
2007-09-04 14:20:00,36.71,36.74,36.67,36.67,15400.0,25.0993,25.1198,25.072,25.072,15400.0
2007-09-04 14:25:00,36.68,36.71,36.64,36.65,10200.0,25.0788,25.0993,25.0515,25.0583,10200.0
2007-09-04 14:30:00,36.65,36.72,36.65,36.71,10400.0,25.0583,25.1062,25.0583,25.0993,10400.0
2007-09-04 14:35:00,36.7,36.76,36.7,36.75,17000.0,25.0925,25.1335,25.0925,25.1267,17000.0
2007-09-04 14:40:00,36.75,36.76,36.74,36.76,9000.0,25.1267,25.1335,25.1198,25.1335,9000.0
2007-09-04 14:45:00,36.76,36.78,36.76,36.77,8800.0,25.1335,25.1472,25.1335,25.1403,8800.0
2007-09-04 14:50:00,36.77,36.81,36.77,36.81,7400.0,25.1403,25.1677,25.1403,25.1677,7400.0
2007-09-04 14:55:00,36.81,36.82,36.8,36.81,12000.0,25.1677,25.1745,25.1609,25.1677,12000.0
2007-09-04 15:00:00,36.8,36.83,36.79,36.8,11600.0,25.1609,25.1814,25.154,25.1609,11600.0
2007-09-04 15:05:00,36.79,36.87,36.79,36.85,8400.0,25.154,25.2087,25.154,25.195,8400.0
2007-09-04 15:10:00,36.85,36.92,36.84,36.89,24800.0,25.195,25.2429,25.1882,25.2224,24800.0
2007-09-04 15:15:00,36.88,36.89,36.87,36.87,13400.0,25.2156,25.2224,25.2087,25.2087,13400.0
2007-09-04 15:20:00,36.87,36.91,36.85,36.89,17800.0,25.2087,25.2361,25.195,25.2224,17800.0
2007-09-04 15:25:00,36.88,36.96,36.88,36.95,14200.0,25.2156,25.2703,25.2156,25.2634,14200.0
2007-09-04 15:30:00,36.96,37.0,36.96,37.0,23600.0,25.2703,25.2976,25.2703,25.2976,23600.0
2007-09-04 15:35:00,37.0,37.0,36.94,36.95,25800.0,25.2976,25.2976,25.2566,25.2634,25800.0
2007-09-04 15:40:00,36.95,36.96,36.83,36.85,22800.0,25.2634,25.2703,25.1814,25.195,22800.0
2007-09-04 15:45:00,36.84,36.84,36.8,36.82,27200.0,25.1882,25.1882,25.1609,25.1745,27200.0
2007-09-04 15:50:00,36.81,36.82,36.76,36.78,35600.0,25.1677,25.1745,25.1335,25.1472,35600.0
2007-09-04 15:55:00,36.78,36.87,36.77,36.78,43400.0,25.1472,25.2087,25.1403,25.1472,43400.0
2007-09-05 09:30:00,36.45,36.58,36.32,36.4,16200.0,24.9216,25.0104,24.8327,24.8874,16200.0
2007-09-05 09:35:00,36.4,36.48,36.27,36.27,23600.0,24.8874,24.9421,24.7985,24.7985,23600.0
2007-09-05 09:40:00,36.3,36.37,36.26,36.27,24800.0,24.819,24.8669,24.7916,24.7985,24800.0
2007-09-05 09:45:00,36.27,36.42,36.25,36.4,28600.0,24.7985,24.901,24.7848,24.8874,28600.0
2007-09-05 09:50:00,36.38,36.49,36.36,36.39,10600.0,24.8737,24.9489,24.86,24.8805,10600.0
2007-09-05 09:55:00,36.38,36.4,36.31,36.32,12000.0,24.8737,24.8874,24.8258,24.8327,12000.0
2007-09-05 10:00:00,36.31,36.32,36.13,36.21,81000.0,24.8258,24.8327,24.7028,24.7575,81000.0
2007-09-05 10:05:00,36.16,36.22,36.12,36.21,27400.0,24.7233,24.7643,24.6959,24.7575,27400.0
2007-09-05 10:10:00,36.19,36.2,36.09,36.13,39600.0,24.7438,24.7506,24.6754,24.7028,39600.0
2007-09-05 10:15:00,36.13,36.13,36.03,36.08,15600.0,24.7028,24.7028,24.6344,24.6686,15600.0
2007-09-05 10:20:00,36.06,36.1,36.01,36.05,7400.0,24.6549,24.6823,24.6207,24.6481,7400.0
2007-09-05 10:25:00,36.08,36.2,36.08,36.11,16000.0,24.6686,24.7506,24.6686,24.6891,16000.0
2007-09-05 10:30:00,36.13,36.18,36.09,36.16,15600.0,24.7028,24.737,24.6754,24.7233,15600.0
2007-09-05 10:35:00,36.16,36.3,36.13,36.29,22400.0,24.7233,24.819,24.7028,24.8122,22400.0
2007-09-05 10:40:00,36.29,36.32,36.27,36.32,7200.0,24.8122,24.8327,24.7985,24.8327,7200.0
2007-09-05 10:45:00,36.3,36.37,36.3,36.34,19000.0,24.819,24.8669,24.819,24.8463,19000.0
2007-09-05 10:50:00,36.33,36.36,36.33,36.35,13000.0,24.8395,24.86,24.8395,24.8532,13000.0
2007-09-05 10:55:00,36.35,36.35,36.29,36.29,13800.0,24.8532,24.8532,24.8122,24.8122,13800.0
2007-09-05 11:00:00,36.29,36.29,36.18,36.18,18600.0,24.8122,24.8122,24.737,24.737,18600.0
2007-09-05 11:05:00,36.18,36.25,36.18,36.23,14400.0,24.737,24.7848,24.737,24.7711,14400.0
2007-09-05 11:10:00,36.25,36.27,36.21,36.24,14000.0,24.7848,24.7985,24.7575,24.778,14000.0
2007-09-05 11:15:00,36.23,36.3,36.22,36.27,8000.0,24.7711,24.819,24.7643,24.7985,8000.0
2007-09-05 11:20:00,36.27,36.3,36.24,36.27,8600.0,24.7985,24.819,24.778,24.7985,8600.0
2007-09-05 11:25:00,36.27,36.27,36.22,36.22,24600.0,24.7985,24.7985,24.7643,24.7643,24600.0
2007-09-05 11:30:00,36.23,36.24,36.18,36.21,10000.0,24.7711,24.778,24.737,24.7575,10000.0
2007-09-05 11:35:00,36.21,36.24,36.2,36.22,25200.0,24.7575,24.778,24.7506,24.7643,25200.0
2007-09-05 11:40:00,36.22,36.25,36.21,36.24,15200.0,24.7643,24.7848,24.7575,24.778,15200.0
2007-09-05 11:45:00,36.24,36.26,36.23,36.24,7600.0,24.778,24.7916,24.7711,24.778,7600.0
2007-09-05 11:50:00,36.24,36.27,36.24,36.24,6000.0,24.778,24.7985,24.778,24.778,6000.0
2007-09-05 11:55:00,36.27,36.33,36.27,36.3,12000.0,24.7985,24.8395,24.7985,24.819,12000.0
2007-09-05 12:00:00,36.29,36.34,36.29,36.33,11000.0,24.8122,24.8463,24.8122,24.8395,11000.0
2007-09-05 12:05:00,36.32,36.36,36.31,36.35,6800.0,24.8327,24.86,24.8258,24.8532,6800.0
2007-09-05 12:10:00,36.35,36.39,36.35,36.38,12800.0,24.8532,24.8805,24.8532,24.8737,12800.0
2007-09-05 12:15:00,36.38,36.4,36.36,36.36,11800.0,24.8737,24.8874,24.86,24.86,11800.0
2007-09-05 12:20:00,36.35,36.38,36.35,36.37,4600.0,24.8532,24.8737,24.8532,24.8669,4600.0
2007-09-05 12:25:00,36.38,36.44,36.37,36.43,8000.0,24.8737,24.9147,24.8669,24.9079,8000.0
2007-09-05 12:30:00,36.43,36.43,36.37,36.38,30400.0,24.9079,24.9079,24.8669,24.8737,30400.0
2007-09-05 12:35:00,36.38,36.43,36.38,36.43,3400.0,24.8737,24.9079,24.8737,24.9079,3400.0
2007-09-05 12:40:00,36.4,36.45,36.4,36.4,9200.0,24.8874,24.9216,24.8874,24.8874,9200.0
2007-09-05 12:45:00,36.42,36.44,36.36,36.41,12600.0,24.901,24.9147,24.86,24.8942,12600.0
2007-09-05 12:50:00,36.42,36.42,36.38,36.41,7000.0,24.901,24.901,24.8737,24.8942,7000.0
2007-09-05 12:55:00,36.41,36.45,36.41,36.44,6800.0,24.8942,24.9216,24.8942,24.9147,6800.0
2007-09-05 13:00:00,36.45,36.52,36.43,36.48,14800.0,24.9216,24.9694,24.9079,24.9421,14800.0
2007-09-05 13:05:00,36.49,36.51,36.45,36.46,23600.0,24.9489,24.9626,24.9216,24.9284,23600.0
2007-09-05 13:10:00,36.46,36.51,36.45,36.47,33400.0,24.9284,24.9626,24.9216,24.9352,33400.0
2007-09-05 13:15:00,36.45,36.5,36.45,36.48,8000.0,24.9216,24.9557,24.9216,24.9421,8000.0
2007-09-05 13:20:00,36.49,36.49,36.41,36.41,5800.0,24.9489,24.9489,24.8942,24.8942,5800.0
2007-09-05 13:25:00,36.42,36.46,36.41,36.43,7000.0,24.901,24.9284,24.8942,24.9079,7000.0
2007-09-05 13:30:00,36.44,36.46,36.38,36.4,18400.0,24.9147,24.9284,24.8737,24.8874,18400.0
2007-09-05 13:35:00,36.39,36.44,36.38,36.44,6600.0,24.8805,24.9147,24.8737,24.9147,6600.0
2007-09-05 13:40:00,36.44,36.45,36.4,36.4,4400.0,24.9147,24.9216,24.8874,24.8874,4400.0
2007-09-05 13:45:00,36.4,36.46,36.4,36.45,11200.0,24.8874,24.9284,24.8874,24.9216,11200.0
2007-09-05 13:50:00,36.45,36.48,36.44,36.45,11800.0,24.9216,24.9421,24.9147,24.9216,11800.0
2007-09-05 13:55:00,36.45,36.47,36.35,36.44,41600.0,24.9216,24.9352,24.8532,24.9147,41600.0
2007-09-05 14:00:00,36.45,36.5,36.31,36.32,43000.0,24.9216,24.9557,24.8258,24.8327,43000.0
2007-09-05 14:05:00,36.31,36.43,36.31,36.4,18200.0,24.8258,24.9079,24.8258,24.8874,18200.0
2007-09-05 14:10:00,36.4,36.42,36.37,36.37,7000.0,24.8874,24.901,24.8669,24.8669,7000.0
2007-09-05 14:15:00,36.4,36.45,36.39,36.4,11800.0,24.8874,24.9216,24.8805,24.8874,11800.0
2007-09-05 14:20:00,36.4,36.4,36.33,36.33,13600.0,24.8874,24.8874,24.8395,24.8395,13600.0
2007-09-05 14:25:00,36.33,36.36,36.3,36.36,11600.0,24.8395,24.86,24.819,24.86,11600.0
2007-09-05 14:30:00,36.37,36.43,36.35,36.41,32800.0,24.8669,24.9079,24.8532,24.8942,32800.0
2007-09-05 14:35:00,36.42,36.42,36.39,36.4,8000.0,24.901,24.901,24.8805,24.8874,8000.0
2007-09-05 14:40:00,36.41,36.43,36.35,36.38,13000.0,24.8942,24.9079,24.8532,24.8737,13000.0
2007-09-05 14:45:00,36.37,36.38,36.34,36.34,11400.0,24.8669,24.8737,24.8463,24.8463,11400.0
2007-09-05 14:50:00,36.35,36.43,36.33,36.43,12200.0,24.8532,24.9079,24.8395,24.9079,12200.0
2007-09-05 14:55:00,36.42,36.48,36.4,36.4,19400.0,24.901,24.9421,24.8874,24.8874,19400.0
2007-09-05 15:00:00,36.39,36.41,36.35,36.38,25200.0,24.8805,24.8942,24.8532,24.8737,25200.0
2007-09-05 15:05:00,36.38,36.47,36.37,36.43,30800.0,24.8737,24.9352,24.8669,24.9079,30800.0
2007-09-05 15:10:00,36.45,36.47,36.4,36.47,11600.0,24.9216,24.9352,24.8874,24.9352,11600.0
2007-09-05 15:15:00,36.45,36.48,36.42,36.48,13000.0,24.9216,24.9421,24.901,24.9421,13000.0
2007-09-05 15:20:00,36.47,36.52,36.44,36.52,18800.0,24.9352,24.9694,24.9147,24.9694,18800.0
2007-09-05 15:25:00,36.49,36.52,36.45,36.47,18400.0,24.9489,24.9694,24.9216,24.9352,18400.0
2007-09-05 15:30:00,36.48,36.52,36.45,36.48,17800.0,24.9421,24.9694,24.9216,24.9421,17800.0
2007-09-05 15:35:00,36.48,36.5,36.44,36.46,39600.0,24.9421,24.9557,24.9147,24.9284,39600.0
2007-09-05 15:40:00,36.46,36.54,36.45,36.52,23600.0,24.9284,24.9831,24.9216,24.9694,23600.0
2007-09-05 15:45:00,36.52,36.61,36.52,36.55,36000.0,24.9694,25.031,24.9694,24.9899,36000.0
2007-09-05 15:50:00,36.53,36.56,36.48,36.52,15200.0,24.9763,24.9968,24.9421,24.9694,15200.0
2007-09-05 15:55:00,36.52,36.53,36.43,36.43,46600.0,24.9694,24.9763,24.9079,24.9079,46600.0
2007-09-06 09:30:00,36.68,36.8,36.6,36.64,20600.0,25.0788,25.1609,25.0241,25.0515,20600.0
2007-09-06 09:35:00,36.64,36.65,36.58,36.64,8400.0,25.0515,25.0583,25.0104,25.0515,8400.0
2007-09-06 09:40:00,36.63,36.67,36.61,36.62,11400.0,25.0446,25.072,25.031,25.0378,11400.0
2007-09-06 09:45:00,36.6,36.62,36.47,36.49,20800.0,25.0241,25.0378,24.9352,24.9489,20800.0
2007-09-06 09:50:00,36.48,36.51,36.37,36.37,8600.0,24.9421,24.9626,24.8669,24.8669,8600.0
2007-09-06 09:55:00,36.36,36.49,36.36,36.48,11600.0,24.86,24.9489,24.86,24.9421,11600.0
2007-09-06 10:00:00,36.49,36.55,36.46,36.49,33000.0,24.9489,24.9899,24.9284,24.9489,33000.0
2007-09-06 10:05:00,36.49,36.57,36.48,36.54,17200.0,24.9489,25.0036,24.9421,24.9831,17200.0
2007-09-06 10:10:00,36.53,36.57,36.51,36.53,10800.0,24.9763,25.0036,24.9626,24.9763,10800.0
2007-09-06 10:15:00,36.52,36.56,36.49,36.52,17200.0,24.9694,24.9968,24.9489,24.9694,17200.0
2007-09-06 10:20:00,36.51,36.56,36.49,36.52,11800.0,24.9626,24.9968,24.9489,24.9694,11800.0
2007-09-06 10:25:00,36.51,36.55,36.49,36.51,14800.0,24.9626,24.9899,24.9489,24.9626,14800.0
2007-09-06 10:30:00,36.51,36.59,36.5,36.59,17600.0,24.9626,25.0173,24.9557,25.0173,17600.0
2007-09-06 10:35:00,36.59,36.66,36.56,36.65,17000.0,25.0173,25.0651,24.9968,25.0583,17000.0
2007-09-06 10:40:00,36.64,36.7,36.64,36.66,16600.0,25.0515,25.0925,25.0515,25.0651,16600.0
2007-09-06 10:45:00,36.65,36.66,36.62,36.64,12800.0,25.0583,25.0651,25.0378,25.0515,12800.0
2007-09-06 10:50:00,36.63,36.69,36.63,36.68,9800.0,25.0446,25.0856,25.0446,25.0788,9800.0
2007-09-06 10:55:00,36.69,36.74,36.68,36.72,16400.0,25.0856,25.1198,25.0788,25.1062,16400.0
2007-09-06 11:00:00,36.72,36.72,36.68,36.72,13200.0,25.1062,25.1062,25.0788,25.1062,13200.0
2007-09-06 11:05:00,36.69,36.72,36.68,36.68,13000.0,25.0856,25.1062,25.0788,25.0788,13000.0
2007-09-06 11:10:00,36.68,36.74,36.68,36.72,24400.0,25.0788,25.1198,25.0788,25.1062,24400.0
2007-09-06 11:15:00,36.73,36.75,36.7,36.73,11000.0,25.113,25.1267,25.0925,25.113,11000.0
2007-09-06 11:20:00,36.76,36.88,36.74,36.85,35800.0,25.1335,25.2156,25.1198,25.195,35800.0
2007-09-06 11:25:00,36.86,36.92,36.85,36.91,21400.0,25.2019,25.2429,25.195,25.2361,21400.0
2007-09-06 11:30:00,36.91,37.05,36.91,37.04,42000.0,25.2361,25.3318,25.2361,25.325,42000.0
2007-09-06 11:35:00,37.04,37.06,36.99,37.02,35800.0,25.325,25.3386,25.2908,25.3113,35800.0
2007-09-06 11:40:00,37.0,37.08,36.97,37.08,21800.0,25.2976,25.3523,25.2771,25.3523,21800.0
2007-09-06 11:45:00,37.07,37.09,37.04,37.07,16000.0,25.3455,25.3591,25.325,25.3455,16000.0
2007-09-06 11:50:00,37.06,37.06,36.98,36.98,22200.0,25.3386,25.3386,25.2839,25.2839,22200.0
2007-09-06 11:55:00,36.98,37.04,36.94,36.94,33600.0,25.2839,25.325,25.2566,25.2566,33600.0
2007-09-06 12:00:00,36.95,36.97,36.83,36.85,16800.0,25.2634,25.2771,25.1814,25.195,16800.0
2007-09-06 12:05:00,36.85,36.88,36.82,36.83,11000.0,25.195,25.2156,25.1745,25.1814,11000.0
2007-09-06 12:10:00,36.83,36.93,36.81,36.93,16400.0,25.1814,25.2497,25.1677,25.2497,16400.0
2007-09-06 12:15:00,36.95,37.07,36.95,37.03,19600.0,25.2634,25.3455,25.2634,25.3181,19600.0
2007-09-06 12:20:00,37.03,37.09,36.99,37.01,11800.0,25.3181,25.3591,25.2908,25.3044,11800.0
2007-09-06 12:25:00,37.01,37.02,36.97,36.99,9000.0,25.3044,25.3113,25.2771,25.2908,9000.0
2007-09-06 12:30:00,36.98,36.99,36.94,36.95,13200.0,25.2839,25.2908,25.2566,25.2634,13200.0
2007-09-06 12:35:00,36.97,37.04,36.96,37.04,12200.0,25.2771,25.325,25.2703,25.325,12200.0
2007-09-06 12:40:00,37.04,37.07,36.83,36.83,32800.0,25.325,25.3455,25.1814,25.1814,32800.0
2007-09-06 12:45:00,36.83,36.86,36.77,36.8,14600.0,25.1814,25.2019,25.1403,25.1609,14600.0
2007-09-06 12:50:00,36.79,36.84,36.79,36.83,11600.0,25.154,25.1882,25.154,25.1814,11600.0
2007-09-06 12:55:00,36.82,36.87,36.82,36.85,26600.0,25.1745,25.2087,25.1745,25.195,26600.0
2007-09-06 13:00:00,36.85,36.85,36.82,36.85,12600.0,25.195,25.195,25.1745,25.195,12600.0
2007-09-06 13:05:00,36.85,36.85,36.73,36.75,20000.0,25.195,25.195,25.113,25.1267,20000.0
2007-09-06 13:10:00,36.74,36.75,36.66,36.68,20600.0,25.1198,25.1267,25.0651,25.0788,20600.0
2007-09-06 13:15:00,36.68,36.72,36.66,36.72,13200.0,25.0788,25.1062,25.0651,25.1062,13200.0
2007-09-06 13:20:00,36.7,36.74,36.69,36.71,9000.0,25.0925,25.1198,25.0856,25.0993,9000.0
2007-09-06 13:25:00,36.7,36.71,36.69,36.7,5200.0,25.0925,25.0993,25.0856,25.0925,5200.0
2007-09-06 13:30:00,36.7,36.71,36.65,36.67,8800.0,25.0925,25.0993,25.0583,25.072,8800.0
2007-09-06 13:35:00,36.67,36.75,36.67,36.73,30400.0,25.072,25.1267,25.072,25.113,30400.0
2007-09-06 13:40:00,36.73,36.75,36.72,36.74,12600.0,25.113,25.1267,25.1062,25.1198,12600.0
2007-09-06 13:45:00,36.76,36.81,36.75,36.77,14800.0,25.1335,25.1677,25.1267,25.1403,14800.0
2007-09-06 13:50:00,36.76,36.78,36.73,36.74,9000.0,25.1335,25.1472,25.113,25.1198,9000.0
2007-09-06 13:55:00,36.73,36.77,36.73,36.76,9400.0,25.113,25.1403,25.113,25.1335,9400.0
2007-09-06 14:00:00,36.77,36.8,36.72,36.73,21000.0,25.1403,25.1609,25.1062,25.113,21000.0
2007-09-06 14:05:00,36.73,36.79,36.73,36.78,23400.0,25.113,25.154,25.113,25.1472,23400.0
2007-09-06 14:10:00,36.77,36.82,36.75,36.82,12400.0,25.1403,25.1745,25.1267,25.1745,12400.0
2007-09-06 14:15:00,36.82,36.9,36.81,36.88,41000.0,25.1745,25.2292,25.1677,25.2156,41000.0
2007-09-06 14:20:00,36.88,36.91,36.86,36.9,45600.0,25.2156,25.2361,25.2019,25.2292,45600.0
2007-09-06 14:25:00,36.9,36.92,36.88,36.88,20600.0,25.2292,25.2429,25.2156,25.2156,20600.0
2007-09-06 14:30:00,36.88,36.93,36.87,36.89,32800.0,25.2156,25.2497,25.2087,25.2224,32800.0
2007-09-06 14:35:00,36.88,36.97,36.88,36.93,42200.0,25.2156,25.2771,25.2156,25.2497,42200.0
2007-09-06 14:40:00,36.94,36.96,36.91,36.93,20600.0,25.2566,25.2703,25.2361,25.2497,20600.0
2007-09-06 14:45:00,36.94,36.98,36.88,36.89,31600.0,25.2566,25.2839,25.2156,25.2224,31600.0
2007-09-06 14:50:00,36.88,36.91,36.88,36.9,29400.0,25.2156,25.2361,25.2156,25.2292,29400.0
2007-09-06 14:55:00,36.93,36.96,36.87,36.95,36600.0,25.2497,25.2703,25.2087,25.2634,36600.0
2007-09-06 15:00:00,36.95,36.99,36.93,36.93,31000.0,25.2634,25.2908,25.2497,25.2497,31000.0
2007-09-06 15:05:00,36.95,36.99,36.94,36.94,16400.0,25.2634,25.2908,25.2566,25.2566,16400.0
2007-09-06 15:10:00,36.94,36.94,36.85,36.88,15600.0,25.2566,25.2566,25.195,25.2156,15600.0
2007-09-06 15:15:00,36.88,36.88,36.81,36.83,11600.0,25.2156,25.2156,25.1677,25.1814,11600.0
2007-09-06 15:20:00,36.83,36.84,36.77,36.84,18200.0,25.1814,25.1882,25.1403,25.1882,18200.0
2007-09-06 15:25:00,36.85,36.85,36.77,36.82,33400.0,25.195,25.195,25.1403,25.1745,33400.0
2007-09-06 15:30:00,36.81,36.85,36.81,36.84,23000.0,25.1677,25.195,25.1677,25.1882,23000.0
2007-09-06 15:35:00,36.84,36.85,36.83,36.83,21400.0,25.1882,25.195,25.1814,25.1814,21400.0
2007-09-06 15:40:00,36.83,36.84,36.77,36.83,27200.0,25.1814,25.1882,25.1403,25.1814,27200.0
2007-09-06 15:45:00,36.84,36.88,36.82,36.86,29800.0,25.1882,25.2156,25.1745,25.2019,29800.0
2007-09-06 15:50:00,36.86,36.91,36.84,36.9,32200.0,25.2019,25.2361,25.1882,25.2292,32200.0
2007-09-06 15:55:00,36.9,36.91,36.85,36.85,46400.0,25.2292,25.2361,25.195,25.195,46400.0
2007-09-07 09:30:00,36.48,36.48,36.1,36.17,38400.0,24.9421,24.9421,24.6823,24.7301,38400.0
2007-09-07 09:35:00,36.17,36.17,36.06,36.17,28800.0,24.7301,24.7301,24.6549,24.7301,28800.0
2007-09-07 09:40:00,36.16,36.25,36.06,36.25,24200.0,24.7233,24.7848,24.6549,24.7848,24200.0
2007-09-07 09:45:00,36.26,36.3,36.12,36.15,19600.0,24.7916,24.819,24.6959,24.7164,19600.0
2007-09-07 09:50:00,36.15,36.24,36.15,36.21,14400.0,24.7164,24.778,24.7164,24.7575,14400.0
2007-09-07 09:55:00,36.19,36.26,36.19,36.2,6200.0,24.7438,24.7916,24.7438,24.7506,6200.0
2007-09-07 10:00:00,36.21,36.27,36.17,36.2,20800.0,24.7575,24.7985,24.7301,24.7506,20800.0
2007-09-07 10:05:00,36.2,36.27,36.15,36.22,44200.0,24.7506,24.7985,24.7164,24.7643,44200.0
2007-09-07 10:10:00,36.22,36.22,36.05,36.05,8400.0,24.7643,24.7643,24.6481,24.6481,8400.0
2007-09-07 10:15:00,36.06,36.08,35.96,35.99,43600.0,24.6549,24.6686,24.5865,24.607,43600.0
2007-09-07 10:20:00,35.99,36.02,35.97,35.99,11000.0,24.607,24.6276,24.5934,24.607,11000.0
2007-09-07 10:25:00,36.01,36.09,35.98,36.03,14000.0,24.6207,24.6754,24.6002,24.6344,14000.0
2007-09-07 10:30:00,36.08,36.08,35.85,35.85,27000.0,24.6686,24.6686,24.5113,24.5113,27000.0
2007-09-07 10:35:00,35.87,35.9,35.84,35.86,13400.0,24.525,24.5455,24.5045,24.5182,13400.0
2007-09-07 10:40:00,35.85,36.03,35.85,36.03,38400.0,24.5113,24.6344,24.5113,24.6344,38400.0
2007-09-07 10:45:00,36.01,36.01,35.88,35.88,10600.0,24.6207,24.6207,24.5318,24.5318,10600.0
2007-09-07 10:50:00,35.88,35.88,35.85,35.87,8000.0,24.5318,24.5318,24.5113,24.525,8000.0
2007-09-07 10:55:00,35.88,35.88,35.85,35.87,9000.0,24.5318,24.5318,24.5113,24.525,9000.0
2007-09-07 11:00:00,35.85,36.0,35.85,35.98,20200.0,24.5113,24.6139,24.5113,24.6002,20200.0
2007-09-07 11:05:00,36.02,36.07,35.95,35.98,15800.0,24.6276,24.6617,24.5797,24.6002,15800.0
2007-09-07 11:10:00,36.0,36.0,35.88,35.91,15600.0,24.6139,24.6139,24.5318,24.5523,15600.0
2007-09-07 11:15:00,35.9,35.92,35.88,35.89,9800.0,24.5455,24.5592,24.5318,24.5387,9800.0
2007-09-07 11:20:00,35.91,35.93,35.88,35.88,12800.0,24.5523,24.566,24.5318,24.5318,12800.0
2007-09-07 11:25:00,35.91,35.91,35.84,35.85,9400.0,24.5523,24.5523,24.5045,24.5113,9400.0
2007-09-07 11:30:00,35.85,35.88,35.85,35.87,4000.0,24.5113,24.5318,24.5113,24.525,4000.0
2007-09-07 11:35:00,35.9,35.96,35.9,35.95,5600.0,24.5455,24.5865,24.5455,24.5797,5600.0
2007-09-07 11:40:00,35.98,35.98,35.93,35.95,7800.0,24.6002,24.6002,24.566,24.5797,7800.0
2007-09-07 11:45:00,35.96,35.99,35.93,35.95,6000.0,24.5865,24.607,24.566,24.5797,6000.0
2007-09-07 11:50:00,35.94,35.99,35.91,35.91,7800.0,24.5729,24.607,24.5523,24.5523,7800.0
2007-09-07 11:55:00,35.92,36.01,35.91,35.99,10800.0,24.5592,24.6207,24.5523,24.607,10800.0
2007-09-07 12:00:00,35.99,36.01,35.99,36.01,29600.0,24.607,24.6207,24.607,24.6207,29600.0
2007-09-07 12:05:00,35.99,35.99,35.96,35.97,6000.0,24.607,24.607,24.5865,24.5934,6000.0
2007-09-07 12:10:00,35.99,36.0,35.96,35.97,4800.0,24.607,24.6139,24.5865,24.5934,4800.0
2007-09-07 12:15:00,35.95,35.96,35.88,35.88,4200.0,24.5797,24.5865,24.5318,24.5318,4200.0
2007-09-07 12:20:00,35.88,35.96,35.88,35.92,7000.0,24.5318,24.5865,24.5318,24.5592,7000.0
2007-09-07 12:25:00,35.91,36.01,35.91,36.01,10200.0,24.5523,24.6207,24.5523,24.6207,10200.0
2007-09-07 12:30:00,36.01,36.1,35.99,36.02,17200.0,24.6207,24.6823,24.607,24.6276,17200.0
2007-09-07 12:35:00,36.01,36.02,35.92,35.96,19400.0,24.6207,24.6276,24.5592,24.5865,19400.0
2007-09-07 12:40:00,35.97,35.97,35.88,35.88,16600.0,24.5934,24.5934,24.5318,24.5318,16600.0
2007-09-07 12:45:00,35.88,35.91,35.82,35.83,20800.0,24.5318,24.5523,24.4908,24.4977,20800.0
2007-09-07 12:50:00,35.86,35.86,35.81,35.81,8200.0,24.5182,24.5182,24.484,24.484,8200.0
2007-09-07 12:55:00,35.81,35.92,35.8,35.92,7600.0,24.484,24.5592,24.4771,24.5592,7600.0
2007-09-07 13:00:00,35.93,35.94,35.85,35.85,21800.0,24.566,24.5729,24.5113,24.5113,21800.0
2007-09-07 13:05:00,35.85,35.97,35.84,35.97,16600.0,24.5113,24.5934,24.5045,24.5934,16600.0
2007-09-07 13:10:00,35.98,35.98,35.9,35.93,12400.0,24.6002,24.6002,24.5455,24.566,12400.0
2007-09-07 13:15:00,35.93,35.95,35.87,35.89,5800.0,24.566,24.5797,24.525,24.5387,5800.0
2007-09-07 13:20:00,35.92,35.98,35.86,35.86,12200.0,24.5592,24.6002,24.5182,24.5182,12200.0
2007-09-07 13:25:00,35.89,35.93,35.89,35.93,4000.0,24.5387,24.566,24.5387,24.566,4000.0
2007-09-07 13:30:00,35.93,35.99,35.93,35.97,11200.0,24.566,24.607,24.566,24.5934,11200.0
2007-09-07 13:35:00,35.98,35.98,35.87,35.87,14800.0,24.6002,24.6002,24.525,24.525,14800.0
2007-09-07 13:40:00,35.85,35.88,35.8,35.8,10000.0,24.5113,24.5318,24.4771,24.4771,10000.0
2007-09-07 13:45:00,35.8,35.82,35.79,35.82,7000.0,24.4771,24.4908,24.4703,24.4908,7000.0
2007-09-07 13:50:00,35.81,35.83,35.8,35.8,6000.0,24.484,24.4977,24.4771,24.4771,6000.0
2007-09-07 13:55:00,35.81,35.83,35.78,35.79,6400.0,24.484,24.4977,24.4635,24.4703,6400.0
2007-09-07 14:00:00,35.79,35.8,35.72,35.79,16200.0,24.4703,24.4771,24.4224,24.4703,16200.0
2007-09-07 14:05:00,35.79,35.81,35.78,35.79,14400.0,24.4703,24.484,24.4635,24.4703,14400.0
2007-09-07 14:10:00,35.78,35.88,35.76,35.87,16200.0,24.4635,24.5318,24.4498,24.525,16200.0
2007-09-07 14:15:00,35.85,35.86,35.79,35.83,11200.0,24.5113,24.5182,24.4703,24.4977,11200.0
2007-09-07 14:20:00,35.84,35.87,35.77,35.81,13600.0,24.5045,24.525,24.4566,24.484,13600.0
2007-09-07 14:25:00,35.79,35.81,35.77,35.79,10000.0,24.4703,24.484,24.4566,24.4703,10000.0
2007-09-07 14:30:00,35.8,35.81,35.76,35.79,11400.0,24.4771,24.484,24.4498,24.4703,11400.0
2007-09-07 14:35:00,35.81,35.86,35.81,35.86,17200.0,24.484,24.5182,24.484,24.5182,17200.0
2007-09-07 14:40:00,35.86,35.87,35.81,35.83,7600.0,24.5182,24.525,24.484,24.4977,7600.0
2007-09-07 14:45:00,35.85,35.88,35.75,35.76,21800.0,24.5113,24.5318,24.443,24.4498,21800.0
2007-09-07 14:50:00,35.76,35.77,35.73,35.73,6000.0,24.4498,24.4566,24.4293,24.4293,6000.0
2007-09-07 14:55:00,35.73,35.73,35.6,35.62,20600.0,24.4293,24.4293,24.3404,24.3541,20600.0
2007-09-07 15:00:00,35.62,35.74,35.62,35.74,18800.0,24.3541,24.4361,24.3541,24.4361,18800.0
2007-09-07 15:05:00,35.72,35.74,35.67,35.67,16400.0,24.4224,24.4361,24.3883,24.3883,16400.0
2007-09-07 15:10:00,35.66,35.74,35.66,35.69,8800.0,24.3814,24.4361,24.3814,24.4019,8800.0
2007-09-07 15:15:00,35.7,35.73,35.66,35.69,22200.0,24.4088,24.4293,24.3814,24.4019,22200.0
2007-09-07 15:20:00,35.69,35.7,35.57,35.58,21800.0,24.4019,24.4088,24.3199,24.3267,21800.0
2007-09-07 15:25:00,35.58,35.63,35.52,35.54,37000.0,24.3267,24.3609,24.2857,24.2994,37000.0
2007-09-07 15:30:00,35.54,35.63,35.47,35.48,38800.0,24.2994,24.3609,24.2515,24.2583,38800.0
2007-09-07 15:35:00,35.49,35.58,35.48,35.49,38800.0,24.2652,24.3267,24.2583,24.2652,38800.0
2007-09-07 15:40:00,35.49,35.56,35.44,35.52,43800.0,24.2652,24.313,24.231,24.2857,43800.0
2007-09-07 15:45:00,35.52,35.62,35.49,35.57,54200.0,24.2857,24.3541,24.2652,24.3199,54200.0
2007-09-07 15:50:00,35.57,35.67,35.52,35.65,57200.0,24.3199,24.3883,24.2857,24.3746,57200.0
2007-09-07 15:55:00,35.67,35.69,35.56,35.56,70200.0,24.3883,24.4019,24.313,24.313,70200.0
2007-09-10 09:30:00,35.68,35.74,35.68,35.68,30400.0,24.3951,24.4361,24.3951,24.3951,30400.0
2007-09-10 09:35:00,35.67,35.82,35.65,35.82,15600.0,24.3883,24.4908,24.3746,24.4908,15600.0
2007-09-10 09:40:00,35.79,35.89,35.79,35.81,14200.0,24.4703,24.5387,24.4703,24.484,14200.0
2007-09-10 09:45:00,35.84,35.93,35.84,35.93,11400.0,24.5045,24.566,24.5045,24.566,11400.0
2007-09-10 09:50:00,35.92,35.94,35.88,35.9,17600.0,24.5592,24.5729,24.5318,24.5455,17600.0
2007-09-10 09:55:00,35.9,35.96,35.74,35.74,26000.0,24.5455,24.5865,24.4361,24.4361,26000.0
2007-09-10 10:00:00,35.76,35.79,35.73,35.79,10600.0,24.4498,24.4703,24.4293,24.4703,10600.0
2007-09-10 10:05:00,35.77,35.84,35.76,35.83,11000.0,24.4566,24.5045,24.4498,24.4977,11000.0
2007-09-10 10:10:00,35.82,35.85,35.77,35.77,17400.0,24.4908,24.5113,24.4566,24.4566,17400.0
2007-09-10 10:15:00,35.76,35.77,35.71,35.71,11000.0,24.4498,24.4566,24.4156,24.4156,11000.0
2007-09-10 10:20:00,35.7,35.76,35.59,35.61,18000.0,24.4088,24.4498,24.3336,24.3472,18000.0
2007-09-10 10:25:00,35.62,35.65,35.42,35.42,19800.0,24.3541,24.3746,24.2173,24.2173,19800.0
2007-09-10 10:30:00,35.38,35.39,35.34,35.34,24400.0,24.19,24.1968,24.1626,24.1626,24400.0
2007-09-10 10:35:00,35.33,35.36,35.29,35.32,35200.0,24.1558,24.1763,24.1284,24.149,35200.0
2007-09-10 10:40:00,35.32,35.35,35.19,35.21,23600.0,24.149,24.1695,24.0601,24.0737,23600.0
2007-09-10 10:45:00,35.23,35.29,35.2,35.25,14600.0,24.0874,24.1284,24.0669,24.1011,14600.0
2007-09-10 10:50:00,35.24,35.32,35.24,35.29,9600.0,24.0943,24.149,24.0943,24.1284,9600.0
2007-09-10 10:55:00,35.28,35.44,35.26,35.44,28600.0,24.1216,24.231,24.1079,24.231,28600.0
2007-09-10 11:00:00,35.42,35.45,35.29,35.3,50600.0,24.2173,24.2378,24.1284,24.1353,50600.0
2007-09-10 11:05:00,35.32,35.45,35.32,35.35,36400.0,24.149,24.2378,24.149,24.1695,36400.0
2007-09-10 11:10:00,35.34,35.37,35.18,35.18,57600.0,24.1626,24.1831,24.0532,24.0532,57600.0
2007-09-10 11:15:00,35.2,35.22,35.13,35.13,9800.0,24.0669,24.0806,24.019,24.019,9800.0
2007-09-10 11:20:00,35.15,35.22,35.13,35.2,13600.0,24.0327,24.0806,24.019,24.0669,13600.0
2007-09-10 11:25:00,35.2,35.24,35.19,35.22,13800.0,24.0669,24.0943,24.0601,24.0806,13800.0
2007-09-10 11:30:00,35.22,35.24,35.18,35.21,15200.0,24.0806,24.0943,24.0532,24.0737,15200.0
2007-09-10 11:35:00,35.19,35.27,35.13,35.24,26200.0,24.0601,24.1148,24.019,24.0943,26200.0
2007-09-10 11:40:00,35.24,35.36,35.24,35.35,7800.0,24.0943,24.1763,24.0943,24.1695,7800.0
2007-09-10 11:45:00,35.35,35.35,35.27,35.3,24000.0,24.1695,24.1695,24.1148,24.1353,24000.0
2007-09-10 11:50:00,35.31,35.35,35.29,35.31,45400.0,24.1421,24.1695,24.1284,24.1421,45400.0
2007-09-10 11:55:00,35.31,35.33,35.29,35.33,12200.0,24.1421,24.1558,24.1284,24.1558,12200.0
2007-09-10 12:00:00,35.33,35.35,35.31,35.34,14800.0,24.1558,24.1695,24.1421,24.1626,14800.0
2007-09-10 12:05:00,35.32,35.35,35.32,35.33,11000.0,24.149,24.1695,24.149,24.1558,11000.0
2007-09-10 12:10:00,35.33,35.33,35.27,35.31,19400.0,24.1558,24.1558,24.1148,24.1421,19400.0
2007-09-10 12:15:00,35.31,35.34,35.29,35.31,14800.0,24.1421,24.1626,24.1284,24.1421,14800.0
2007-09-10 12:20:00,35.3,35.43,35.3,35.42,14800.0,24.1353,24.2242,24.1353,24.2173,14800.0
2007-09-10 12:25:00,35.43,35.46,35.41,35.42,16600.0,24.2242,24.2447,24.2105,24.2173,16600.0
2007-09-10 12:30:00,35.41,35.43,35.41,35.41,45800.0,24.2105,24.2242,24.2105,24.2105,45800.0
2007-09-10 12:35:00,35.41,35.46,35.41,35.41,29400.0,24.2105,24.2447,24.2105,24.2105,29400.0
2007-09-10 12:40:00,35.42,35.43,35.41,35.41,22000.0,24.2173,24.2242,24.2105,24.2105,22000.0
2007-09-10 12:45:00,35.41,35.44,35.41,35.42,56400.0,24.2105,24.231,24.2105,24.2173,56400.0
2007-09-10 12:50:00,35.42,35.45,35.41,35.43,15000.0,24.2173,24.2378,24.2105,24.2242,15000.0
2007-09-10 12:55:00,35.44,35.46,35.43,35.45,9800.0,24.231,24.2447,24.2242,24.2378,9800.0
2007-09-10 13:00:00,35.45,35.45,35.41,35.41,14200.0,24.2378,24.2378,24.2105,24.2105,14200.0
2007-09-10 13:05:00,35.41,35.49,35.41,35.44,10400.0,24.2105,24.2652,24.2105,24.231,10400.0
2007-09-10 13:10:00,35.46,35.47,35.42,35.47,8200.0,24.2447,24.2515,24.2173,24.2515,8200.0
2007-09-10 13:15:00,35.47,35.59,35.47,35.56,11600.0,24.2515,24.3336,24.2515,24.313,11600.0
2007-09-10 13:20:00,35.58,35.63,35.57,35.59,27800.0,24.3267,24.3609,24.3199,24.3336,27800.0
2007-09-10 13:25:00,35.6,35.63,35.57,35.63,9800.0,24.3404,24.3609,24.3199,24.3609,9800.0
2007-09-10 13:30:00,35.63,35.69,35.6,35.67,20800.0,24.3609,24.4019,24.3404,24.3883,20800.0
2007-09-10 13:35:00,35.69,35.7,35.63,35.63,15400.0,24.4019,24.4088,24.3609,24.3609,15400.0
2007-09-10 13:40:00,35.65,35.66,35.63,35.64,12400.0,24.3746,24.3814,24.3609,24.3677,12400.0
2007-09-10 13:45:00,35.63,35.65,35.58,35.58,9000.0,24.3609,24.3746,24.3267,24.3267,9000.0
2007-09-10 13:50:00,35.6,35.62,35.55,35.6,13600.0,24.3404,24.3541,24.3062,24.3404,13600.0
2007-09-10 13:55:00,35.6,35.61,35.56,35.56,13200.0,24.3404,24.3472,24.313,24.313,13200.0
2007-09-10 14:00:00,35.57,35.57,35.49,35.49,6400.0,24.3199,24.3199,24.2652,24.2652,6400.0
2007-09-10 14:05:00,35.5,35.52,35.47,35.52,10600.0,24.272,24.2857,24.2515,24.2857,10600.0
2007-09-10 14:10:00,35.52,35.59,35.51,35.59,11000.0,24.2857,24.3336,24.2789,24.3336,11000.0
2007-09-10 14:15:00,35.59,35.6,35.56,35.56,15200.0,24.3336,24.3404,24.313,24.313,15200.0
2007-09-10 14:20:00,35.55,35.63,35.52,35.62,17400.0,24.3062,24.3609,24.2857,24.3541,17400.0
2007-09-10 14:25:00,35.61,35.74,35.57,35.73,22600.0,24.3472,24.4361,24.3199,24.4293,22600.0
2007-09-10 14:30:00,35.73,35.77,35.72,35.76,66400.0,24.4293,24.4566,24.4224,24.4498,66400.0
2007-09-10 14:35:00,35.76,35.77,35.71,35.74,24400.0,24.4498,24.4566,24.4156,24.4361,24400.0
2007-09-10 14:40:00,35.74,35.74,35.67,35.7,26800.0,24.4361,24.4361,24.3883,24.4088,26800.0
2007-09-10 14:45:00,35.69,35.8,35.69,35.74,33800.0,24.4019,24.4771,24.4019,24.4361,33800.0
2007-09-10 14:50:00,35.74,35.75,35.71,35.73,34600.0,24.4361,24.443,24.4156,24.4293,34600.0
2007-09-10 14:55:00,35.72,35.79,35.7,35.77,20000.0,24.4224,24.4703,24.4088,24.4566,20000.0
2007-09-10 15:00:00,35.77,35.77,35.63,35.63,23400.0,24.4566,24.4566,24.3609,24.3609,23400.0
2007-09-10 15:05:00,35.63,35.9,35.63,35.88,35400.0,24.3609,24.5455,24.3609,24.5318,35400.0
2007-09-10 15:10:00,35.9,35.9,35.78,35.8,39800.0,24.5455,24.5455,24.4635,24.4771,39800.0
2007-09-10 15:15:00,35.79,35.88,35.79,35.81,33000.0,24.4703,24.5318,24.4703,24.484,33000.0
2007-09-10 15:20:00,35.81,35.94,35.8,35.91,17400.0,24.484,24.5729,24.4771,24.5523,17400.0
2007-09-10 15:25:00,35.9,35.91,35.82,35.83,14400.0,24.5455,24.5523,24.4908,24.4977,14400.0
2007-09-10 15:30:00,35.82,35.94,35.81,35.91,22400.0,24.4908,24.5729,24.484,24.5523,22400.0
2007-09-10 15:35:00,35.9,35.94,35.88,35.88,48200.0,24.5455,24.5729,24.5318,24.5318,48200.0
2007-09-10 15:40:00,35.87,35.9,35.84,35.88,40800.0,24.525,24.5455,24.5045,24.5318,40800.0
2007-09-10 15:45:00,35.87,35.9,35.82,35.84,29000.0,24.525,24.5455,24.4908,24.5045,29000.0
2007-09-10 15:50:00,35.85,35.85,35.76,35.76,46600.0,24.5113,24.5113,24.4498,24.4498,46600.0
2007-09-10 15:55:00,35.74,35.79,35.7,35.7,52800.0,24.4361,24.4703,24.4088,24.4088,52800.0
2007-09-11 09:30:00,35.93,35.99,35.82,35.89,17200.0,24.566,24.607,24.4908,24.5387,17200.0
2007-09-11 09:35:00,35.89,35.94,35.83,35.85,11000.0,24.5387,24.5729,24.4977,24.5113,11000.0
2007-09-11 09:40:00,35.87,35.93,35.81,35.92,16000.0,24.525,24.566,24.484,24.5592,16000.0
2007-09-11 09:45:00,35.92,36.14,35.91,36.13,28800.0,24.5592,24.7096,24.5523,24.7028,28800.0
2007-09-11 09:50:00,36.1,36.14,36.05,36.05,28000.0,24.6823,24.7096,24.6481,24.6481,28000.0
2007-09-11 09:55:00,36.06,36.07,36.02,36.05,9000.0,24.6549,24.6617,24.6276,24.6481,9000.0
2007-09-11 10:00:00,36.05,36.1,35.99,36.0,38800.0,24.6481,24.6823,24.607,24.6139,38800.0
2007-09-11 10:05:00,35.98,36.03,35.96,35.98,11800.0,24.6002,24.6344,24.5865,24.6002,11800.0
2007-09-11 10:10:00,35.98,35.98,35.86,35.9,25800.0,24.6002,24.6002,24.5182,24.5455,25800.0
2007-09-11 10:15:00,35.88,35.98,35.86,35.97,33200.0,24.5318,24.6002,24.5182,24.5934,33200.0
2007-09-11 10:20:00,35.97,36.02,35.94,36.01,15800.0,24.5934,24.6276,24.5729,24.6207,15800.0
2007-09-11 10:25:00,36.03,36.08,35.99,36.04,13800.0,24.6344,24.6686,24.607,24.6412,13800.0
2007-09-11 10:30:00,36.07,36.07,36.0,36.02,12000.0,24.6617,24.6617,24.6139,24.6276,12000.0
2007-09-11 10:35:00,36.02,36.06,36.01,36.04,16600.0,24.6276,24.6549,24.6207,24.6412,16600.0
2007-09-11 10:40:00,36.04,36.06,36.01,36.03,9600.0,24.6412,24.6549,24.6207,24.6344,9600.0
2007-09-11 10:45:00,36.02,36.07,36.02,36.02,15200.0,24.6276,24.6617,24.6276,24.6276,15200.0
2007-09-11 10:50:00,36.05,36.06,35.99,35.99,36800.0,24.6481,24.6549,24.607,24.607,36800.0
2007-09-11 10:55:00,36.0,36.07,35.99,36.02,36800.0,24.6139,24.6617,24.607,24.6276,36800.0
2007-09-11 11:00:00,36.02,36.04,35.96,35.99,12800.0,24.6276,24.6412,24.5865,24.607,12800.0
2007-09-11 11:05:00,35.98,36.01,35.94,35.99,21000.0,24.6002,24.6207,24.5729,24.607,21000.0
2007-09-11 11:10:00,36.01,36.02,35.96,35.98,9000.0,24.6207,24.6276,24.5865,24.6002,9000.0
2007-09-11 11:15:00,35.98,35.98,35.88,35.93,19800.0,24.6002,24.6002,24.5318,24.566,19800.0
2007-09-11 11:20:00,35.93,36.0,35.91,35.94,23600.0,24.566,24.6139,24.5523,24.5729,23600.0
2007-09-11 11:25:00,35.94,35.96,35.91,35.95,17400.0,24.5729,24.5865,24.5523,24.5797,17400.0
2007-09-11 11:30:00,35.96,35.99,35.92,35.96,28400.0,24.5865,24.607,24.5592,24.5865,28400.0
2007-09-11 11:35:00,35.96,35.98,35.92,35.95,10000.0,24.5865,24.6002,24.5592,24.5797,10000.0
2007-09-11 11:40:00,35.95,35.95,35.92,35.92,5400.0,24.5797,24.5797,24.5592,24.5592,5400.0
2007-09-11 11:45:00,35.94,35.96,35.9,35.96,8000.0,24.5729,24.5865,24.5455,24.5865,8000.0
2007-09-11 11:50:00,35.97,36.02,35.96,35.99,11200.0,24.5934,24.6276,24.5865,24.607,11200.0
2007-09-11 11:55:00,35.99,35.99,35.96,35.96,3200.0,24.607,24.607,24.5865,24.5865,3200.0
2007-09-11 12:00:00,35.96,35.96,35.9,35.9,11400.0,24.5865,24.5865,24.5455,24.5455,11400.0
2007-09-11 12:05:00,35.9,35.94,35.89,35.92,29200.0,24.5455,24.5729,24.5387,24.5592,29200.0
2007-09-11 12:10:00,35.92,35.95,35.9,35.9,13600.0,24.5592,24.5797,24.5455,24.5455,13600.0
2007-09-11 12:15:00,35.92,35.95,35.9,35.93,13200.0,24.5592,24.5797,24.5455,24.566,13200.0
2007-09-11 12:20:00,35.93,35.95,35.9,35.9,8400.0,24.566,24.5797,24.5455,24.5455,8400.0
2007-09-11 12:25:00,35.9,35.94,35.9,35.91,4000.0,24.5455,24.5729,24.5455,24.5523,4000.0
2007-09-11 12:30:00,35.9,35.94,35.88,35.92,16400.0,24.5455,24.5729,24.5318,24.5592,16400.0
2007-09-11 12:35:00,35.93,35.97,35.9,35.97,8800.0,24.566,24.5934,24.5455,24.5934,8800.0
2007-09-11 12:40:00,35.97,36.02,35.96,35.99,9800.0,24.5934,24.6276,24.5865,24.607,9800.0
2007-09-11 12:45:00,35.98,35.99,35.97,35.99,12800.0,24.6002,24.607,24.5934,24.607,12800.0
2007-09-11 12:50:00,35.99,35.99,35.94,35.97,23000.0,24.607,24.607,24.5729,24.5934,23000.0
2007-09-11 12:55:00,35.97,35.98,35.96,35.97,12000.0,24.5934,24.6002,24.5865,24.5934,12000.0
2007-09-11 13:00:00,35.97,35.99,35.97,35.97,11000.0,24.5934,24.607,24.5934,24.5934,11000.0
2007-09-11 13:05:00,35.98,36.01,35.97,35.99,6400.0,24.6002,24.6207,24.5934,24.607,6400.0
2007-09-11 13:10:00,35.99,36.04,35.98,36.01,13200.0,24.607,24.6412,24.6002,24.6207,13200.0
2007-09-11 13:15:00,36.01,36.01,35.97,35.98,29600.0,24.6207,24.6207,24.5934,24.6002,29600.0
2007-09-11 13:20:00,35.97,36.02,35.97,36.01,13000.0,24.5934,24.6276,24.5934,24.6207,13000.0
2007-09-11 13:25:00,36.0,36.09,35.99,36.09,13800.0,24.6139,24.6754,24.607,24.6754,13800.0
2007-09-11 13:30:00,36.09,36.13,36.06,36.13,17600.0,24.6754,24.7028,24.6549,24.7028,17600.0
2007-09-11 13:35:00,36.1,36.16,36.1,36.1,16200.0,24.6823,24.7233,24.6823,24.6823,16200.0
2007-09-11 13:40:00,36.1,36.1,36.04,36.04,14600.0,24.6823,24.6823,24.6412,24.6412,14600.0
2007-09-11 13:45:00,36.07,36.16,36.04,36.07,12800.0,24.6617,24.7233,24.6412,24.6617,12800.0
2007-09-11 13:50:00,36.05,36.12,36.05,36.11,13600.0,24.6481,24.6959,24.6481,24.6891,13600.0
2007-09-11 13:55:00,36.1,36.13,36.07,36.08,15400.0,24.6823,24.7028,24.6617,24.6686,15400.0
2007-09-11 14:00:00,36.07,36.2,36.07,36.2,16600.0,24.6617,24.7506,24.6617,24.7506,16600.0
2007-09-11 14:05:00,36.18,36.22,36.17,36.19,14000.0,24.737,24.7643,24.7301,24.7438,14000.0
2007-09-11 14:10:00,36.22,36.23,36.17,36.21,10600.0,24.7643,24.7711,24.7301,24.7575,10600.0
2007-09-11 14:15:00,36.21,36.29,36.21,36.23,12600.0,24.7575,24.8122,24.7575,24.7711,12600.0
2007-09-11 14:20:00,36.25,36.25,36.19,36.21,9000.0,24.7848,24.7848,24.7438,24.7575,9000.0
2007-09-11 14:25:00,36.21,36.29,36.21,36.28,14800.0,24.7575,24.8122,24.7575,24.8053,14800.0
2007-09-11 14:30:00,36.28,36.31,36.24,36.26,28400.0,24.8053,24.8258,24.778,24.7916,28400.0
2007-09-11 14:35:00,36.26,36.27,36.23,36.24,8800.0,24.7916,24.7985,24.7711,24.778,8800.0
2007-09-11 14:40:00,36.24,36.25,36.23,36.24,4600.0,24.778,24.7848,24.7711,24.778,4600.0
2007-09-11 14:45:00,36.24,36.24,36.18,36.18,9000.0,24.778,24.778,24.737,24.737,9000.0
2007-09-11 14:50:00,36.18,36.18,36.13,36.15,6400.0,24.737,24.737,24.7028,24.7164,6400.0
2007-09-11 14:55:00,36.13,36.2,36.13,36.18,18200.0,24.7028,24.7506,24.7028,24.737,18200.0
2007-09-11 15:00:00,36.17,36.2,36.14,36.14,30000.0,24.7301,24.7506,24.7096,24.7096,30000.0
2007-09-11 15:05:00,36.13,36.19,36.13,36.16,14800.0,24.7028,24.7438,24.7028,24.7233,14800.0
2007-09-11 15:10:00,36.18,36.23,36.17,36.23,15000.0,24.737,24.7711,24.7301,24.7711,15000.0
2007-09-11 15:15:00,36.24,36.3,36.22,36.27,20000.0,24.778,24.819,24.7643,24.7985,20000.0
2007-09-11 15:20:00,36.26,36.27,36.19,36.2,16000.0,24.7916,24.7985,24.7438,24.7506,16000.0
2007-09-11 15:25:00,36.2,36.24,36.2,36.23,15200.0,24.7506,24.778,24.7506,24.7711,15200.0
2007-09-11 15:30:00,36.2,36.27,36.2,36.24,16600.0,24.7506,24.7985,24.7506,24.778,16600.0
2007-09-11 15:35:00,36.23,36.23,36.12,36.16,57200.0,24.7711,24.7711,24.6959,24.7233,57200.0
2007-09-11 15:40:00,36.16,36.16,36.06,36.06,41000.0,24.7233,24.7233,24.6549,24.6549,41000.0
2007-09-11 15:45:00,36.06,36.1,36.04,36.05,17400.0,24.6549,24.6823,24.6412,24.6481,17400.0
2007-09-11 15:50:00,36.05,36.2,36.05,36.15,37800.0,24.6481,24.7506,24.6481,24.7164,37800.0
2007-09-11 15:55:00,36.16,36.27,36.13,36.24,75600.0,24.7233,24.7985,24.7028,24.778,75600.0
2007-09-12 09:30:00,36.23,36.35,36.21,36.27,80600.0,24.7711,24.8532,24.7575,24.7985,80600.0
2007-09-12 09:35:00,36.27,36.32,36.23,36.31,15400.0,24.7985,24.8327,24.7711,24.8258,15400.0
2007-09-12 09:40:00,36.3,36.33,36.23,36.23,22800.0,24.819,24.8395,24.7711,24.7711,22800.0
2007-09-12 09:45:00,36.25,36.57,36.25,36.48,53600.0,24.7848,25.0036,24.7848,24.9421,53600.0
2007-09-12 09:50:00,36.48,36.6,36.41,36.42,41600.0,24.9421,25.0241,24.8942,24.901,41600.0
2007-09-12 09:55:00,36.43,36.49,36.35,36.41,20800.0,24.9079,24.9489,24.8532,24.8942,20800.0
2007-09-12 10:00:00,36.39,36.46,36.32,36.35,35400.0,24.8805,24.9284,24.8327,24.8532,35400.0
2007-09-12 10:05:00,36.33,36.52,36.33,36.45,35000.0,24.8395,24.9694,24.8395,24.9216,35000.0
2007-09-12 10:10:00,36.44,36.56,36.43,36.54,34200.0,24.9147,24.9968,24.9079,24.9831,34200.0
2007-09-12 10:15:00,36.55,36.55,36.43,36.51,30800.0,24.9899,24.9899,24.9079,24.9626,30800.0
2007-09-12 10:20:00,36.51,36.67,36.51,36.66,18600.0,24.9626,25.072,24.9626,25.0651,18600.0
2007-09-12 10:25:00,36.65,36.89,36.64,36.84,81600.0,25.0583,25.2224,25.0515,25.1882,81600.0
2007-09-12 10:30:00,36.83,37.13,36.77,37.01,79200.0,25.1814,25.3865,25.1403,25.3044,79200.0
2007-09-12 10:35:00,37.02,37.06,36.99,37.01,28600.0,25.3113,25.3386,25.2908,25.3044,28600.0
2007-09-12 10:40:00,37.01,37.05,36.95,36.95,41400.0,25.3044,25.3318,25.2634,25.2634,41400.0
2007-09-12 10:45:00,36.94,36.99,36.9,36.91,27600.0,25.2566,25.2908,25.2292,25.2361,27600.0
2007-09-12 10:50:00,36.92,36.96,36.88,36.9,19000.0,25.2429,25.2703,25.2156,25.2292,19000.0
2007-09-12 10:55:00,36.88,36.94,36.85,36.88,23600.0,25.2156,25.2566,25.195,25.2156,23600.0
2007-09-12 11:00:00,36.88,37.01,36.88,36.96,82200.0,25.2156,25.3044,25.2156,25.2703,82200.0
2007-09-12 11:05:00,36.95,36.99,36.93,36.97,28400.0,25.2634,25.2908,25.2497,25.2771,28400.0
2007-09-12 11:10:00,36.98,37.06,36.93,37.03,86800.0,25.2839,25.3386,25.2497,25.3181,86800.0
2007-09-12 11:15:00,36.99,37.16,36.99,37.16,40000.0,25.2908,25.407,25.2908,25.407,40000.0
2007-09-12 11:20:00,37.14,37.18,37.13,37.14,24000.0,25.3933,25.4207,25.3865,25.3933,24000.0
2007-09-12 11:25:00,37.13,37.16,37.1,37.11,27200.0,25.3865,25.407,25.366,25.3728,27200.0
2007-09-12 11:30:00,37.12,37.19,37.12,37.16,26400.0,25.3796,25.4275,25.3796,25.407,26400.0
2007-09-12 11:35:00,37.15,37.17,37.12,37.13,17400.0,25.4002,25.4138,25.3796,25.3865,17400.0
2007-09-12 11:40:00,37.12,37.12,37.06,37.1,17400.0,25.3796,25.3796,25.3386,25.366,17400.0
2007-09-12 11:45:00,37.1,37.15,37.1,37.14,25000.0,25.366,25.4002,25.366,25.3933,25000.0
2007-09-12 11:50:00,37.14,37.2,37.13,37.19,23000.0,25.3933,25.4343,25.3865,25.4275,23000.0
2007-09-12 11:55:00,37.2,37.21,37.13,37.18,24800.0,25.4343,25.4412,25.3865,25.4207,24800.0
2007-09-12 12:00:00,37.18,37.22,37.13,37.17,28200.0,25.4207,25.448,25.3865,25.4138,28200.0
2007-09-12 12:05:00,37.14,37.21,37.13,37.16,10400.0,25.3933,25.4412,25.3865,25.407,10400.0
2007-09-12 12:10:00,37.16,37.23,37.16,37.21,14600.0,25.407,25.4549,25.407,25.4412,14600.0
2007-09-12 12:15:00,37.18,37.26,37.18,37.19,37200.0,25.4207,25.4754,25.4207,25.4275,37200.0
2007-09-12 12:20:00,37.19,37.19,37.13,37.15,30200.0,25.4275,25.4275,25.3865,25.4002,30200.0
2007-09-12 12:25:00,37.15,37.17,37.11,37.13,45400.0,25.4002,25.4138,25.3728,25.3865,45400.0
2007-09-12 12:30:00,37.12,37.15,37.11,37.13,46600.0,25.3796,25.4002,25.3728,25.3865,46600.0
2007-09-12 12:35:00,37.13,37.15,37.1,37.13,32200.0,25.3865,25.4002,25.366,25.3865,32200.0
2007-09-12 12:40:00,37.13,37.23,37.13,37.19,44600.0,25.3865,25.4549,25.3865,25.4275,44600.0
2007-09-12 12:45:00,37.19,37.28,37.19,37.24,18200.0,25.4275,25.489,25.4275,25.4617,18200.0
2007-09-12 12:50:00,37.23,37.27,37.19,37.24,27400.0,25.4549,25.4822,25.4275,25.4617,27400.0
2007-09-12 12:55:00,37.24,37.32,37.24,37.3,23800.0,25.4617,25.5164,25.4617,25.5027,23800.0
2007-09-12 13:00:00,37.32,37.35,37.29,37.31,42600.0,25.5164,25.5369,25.4959,25.5096,42600.0
2007-09-12 13:05:00,37.31,37.33,37.23,37.33,130200.0,25.5096,25.5232,25.4549,25.5232,130200.0
2007-09-12 13:10:00,37.33,37.35,37.28,37.35,30200.0,25.5232,25.5369,25.489,25.5369,30200.0
2007-09-12 13:15:00,37.33,37.35,37.3,37.32,24200.0,25.5232,25.5369,25.5027,25.5164,24200.0
2007-09-12 13:20:00,37.32,37.33,37.31,37.31,9800.0,25.5164,25.5232,25.5096,25.5096,9800.0
2007-09-12 13:25:00,37.31,37.32,37.3,37.3,14400.0,25.5096,25.5164,25.5027,25.5027,14400.0
2007-09-12 13:30:00,37.3,37.31,37.28,37.28,13600.0,25.5027,25.5096,25.489,25.489,13600.0
2007-09-12 13:35:00,37.28,37.45,37.28,37.45,36800.0,25.489,25.6053,25.489,25.6053,36800.0
2007-09-12 13:40:00,37.44,37.47,37.41,37.44,47000.0,25.5984,25.6189,25.5779,25.5984,47000.0
2007-09-12 13:45:00,37.44,37.48,37.41,37.43,43200.0,25.5984,25.6258,25.5779,25.5916,43200.0
2007-09-12 13:50:00,37.43,37.45,37.38,37.45,17800.0,25.5916,25.6053,25.5574,25.6053,17800.0
2007-09-12 13:55:00,37.43,37.43,37.31,37.31,68400.0,25.5916,25.5916,25.5096,25.5096,68400.0
2007-09-12 14:00:00,37.3,37.33,37.26,37.27,17000.0,25.5027,25.5232,25.4754,25.4822,17000.0
2007-09-12 14:05:00,37.27,37.3,37.21,37.3,29000.0,25.4822,25.5027,25.4412,25.5027,29000.0
2007-09-12 14:10:00,37.31,37.4,37.3,37.37,28800.0,25.5096,25.5711,25.5027,25.5506,28800.0
2007-09-12 14:15:00,37.36,37.36,37.26,37.27,24600.0,25.5437,25.5437,25.4754,25.4822,24600.0
2007-09-12 14:20:00,37.27,37.27,37.22,37.25,19400.0,25.4822,25.4822,25.448,25.4685,19400.0
2007-09-12 14:25:00,37.25,37.25,37.21,37.23,29800.0,25.4685,25.4685,25.4412,25.4549,29800.0
2007-09-12 14:30:00,37.24,37.25,37.21,37.24,20600.0,25.4617,25.4685,25.4412,25.4617,20600.0
2007-09-12 14:35:00,37.24,37.3,37.21,37.24,50800.0,25.4617,25.5027,25.4412,25.4617,50800.0
2007-09-12 14:40:00,37.24,37.38,37.24,37.34,44200.0,25.4617,25.5574,25.4617,25.5301,44200.0
2007-09-12 14:45:00,37.35,37.37,37.29,37.32,24800.0,25.5369,25.5506,25.4959,25.5164,24800.0
2007-09-12 14:50:00,37.31,37.32,37.25,37.25,27400.0,25.5096,25.5164,25.4685,25.4685,27400.0
2007-09-12 14:55:00,37.24,37.31,37.24,37.31,25200.0,25.4617,25.5096,25.4617,25.5096,25200.0
2007-09-12 15:00:00,37.29,37.31,37.24,37.24,31600.0,25.4959,25.5096,25.4617,25.4617,31600.0
2007-09-12 15:05:00,37.23,37.27,37.17,37.17,43200.0,25.4549,25.4822,25.4138,25.4138,43200.0
2007-09-12 15:10:00,37.17,37.24,37.16,37.19,30600.0,25.4138,25.4617,25.407,25.4275,30600.0
2007-09-12 15:15:00,37.18,37.22,37.13,37.22,26400.0,25.4207,25.448,25.3865,25.448,26400.0
2007-09-12 15:20:00,37.23,37.24,37.16,37.22,30400.0,25.4549,25.4617,25.407,25.448,30400.0
2007-09-12 15:25:00,37.22,37.24,37.16,37.16,39200.0,25.448,25.4617,25.407,25.407,39200.0
2007-09-12 15:30:00,37.16,37.17,37.05,37.1,71600.0,25.407,25.4138,25.3318,25.366,71600.0
2007-09-12 15:35:00,37.1,37.13,37.09,37.13,39600.0,25.366,25.3865,25.3591,25.3865,39600.0
2007-09-12 15:40:00,37.13,37.27,37.13,37.24,62800.0,25.3865,25.4822,25.3865,25.4617,62800.0
2007-09-12 15:45:00,37.24,37.38,37.24,37.3,60600.0,25.4617,25.5574,25.4617,25.5027,60600.0
2007-09-12 15:50:00,37.29,37.37,37.2,37.2,89000.0,25.4959,25.5506,25.4343,25.4343,89000.0
2007-09-12 15:55:00,37.21,37.24,37.15,37.2,85400.0,25.4412,25.4617,25.4002,25.4343,85400.0
2007-09-13 09:30:00,37.68,37.75,37.65,37.67,32400.0,25.7625,25.8104,25.742,25.7557,32400.0
2007-09-13 09:35:00,37.69,37.83,37.63,37.63,35000.0,25.7694,25.8651,25.7283,25.7283,35000.0
2007-09-13 09:40:00,37.63,37.68,37.55,37.58,27600.0,25.7283,25.7625,25.6736,25.6942,27600.0
2007-09-13 09:45:00,37.57,37.58,37.5,37.51,21800.0,25.6873,25.6942,25.6395,25.6463,21800.0
2007-09-13 09:50:00,37.52,37.64,37.52,37.62,17400.0,25.6531,25.7352,25.6531,25.7215,17400.0
2007-09-13 09:55:00,37.63,37.71,37.63,37.67,20200.0,25.7283,25.783,25.7283,25.7557,20200.0
2007-09-13 10:00:00,37.68,37.74,37.63,37.65,24800.0,25.7625,25.8036,25.7283,25.742,24800.0
2007-09-13 10:05:00,37.63,37.69,37.62,37.63,16200.0,25.7283,25.7694,25.7215,25.7283,16200.0
2007-09-13 10:10:00,37.65,37.69,37.63,37.64,18800.0,25.742,25.7694,25.7283,25.7352,18800.0
2007-09-13 10:15:00,37.63,37.74,37.63,37.74,49000.0,25.7283,25.8036,25.7283,25.8036,49000.0
2007-09-13 10:20:00,37.73,37.77,37.65,37.74,45200.0,25.7967,25.8241,25.742,25.8036,45200.0
2007-09-13 10:25:00,37.74,37.74,37.65,37.67,26600.0,25.8036,25.8036,25.742,25.7557,26600.0
2007-09-13 10:30:00,37.67,37.74,37.66,37.72,33800.0,25.7557,25.8036,25.7489,25.7899,33800.0
2007-09-13 10:35:00,37.72,37.73,37.65,37.67,22000.0,25.7899,25.7967,25.742,25.7557,22000.0
2007-09-13 10:40:00,37.7,37.7,37.63,37.66,37600.0,25.7762,25.7762,25.7283,25.7489,37600.0
2007-09-13 10:45:00,37.67,37.69,37.63,37.63,25000.0,25.7557,25.7694,25.7283,25.7283,25000.0
2007-09-13 10:50:00,37.63,37.68,37.63,37.65,27600.0,25.7283,25.7625,25.7283,25.742,27600.0
2007-09-13 10:55:00,37.66,37.67,37.62,37.63,54200.0,25.7489,25.7557,25.7215,25.7283,54200.0
2007-09-13 11:00:00,37.66,37.71,37.63,37.65,28400.0,25.7489,25.783,25.7283,25.742,28400.0
2007-09-13 11:05:00,37.65,37.65,37.58,37.62,14600.0,25.742,25.742,25.6942,25.7215,14600.0
2007-09-13 11:10:00,37.62,37.65,37.6,37.63,11200.0,25.7215,25.742,25.7078,25.7283,11200.0
2007-09-13 11:15:00,37.64,37.7,37.63,37.63,30400.0,25.7352,25.7762,25.7283,25.7283,30400.0
2007-09-13 11:20:00,37.62,37.66,37.62,37.65,11200.0,25.7215,25.7489,25.7215,25.742,11200.0
2007-09-13 11:25:00,37.65,37.67,37.64,37.65,9000.0,25.742,25.7557,25.7352,25.742,9000.0
2007-09-13 11:30:00,37.65,37.68,37.62,37.62,9400.0,25.742,25.7625,25.7215,25.7215,9400.0
2007-09-13 11:35:00,37.62,37.63,37.55,37.55,9200.0,25.7215,25.7283,25.6736,25.6736,9200.0
2007-09-13 11:40:00,37.56,37.56,37.54,37.55,8600.0,25.6805,25.6805,25.6668,25.6736,8600.0
2007-09-13 11:45:00,37.54,37.59,37.54,37.58,20400.0,25.6668,25.701,25.6668,25.6942,20400.0
2007-09-13 11:50:00,37.58,37.63,37.58,37.62,23800.0,25.6942,25.7283,25.6942,25.7215,23800.0
2007-09-13 11:55:00,37.62,37.7,37.61,37.69,8800.0,25.7215,25.7762,25.7147,25.7694,8800.0
2007-09-13 12:00:00,37.69,37.72,37.68,37.72,10000.0,25.7694,25.7899,25.7625,25.7899,10000.0
2007-09-13 12:05:00,37.72,37.78,37.71,37.77,17600.0,25.7899,25.8309,25.783,25.8241,17600.0
2007-09-13 12:10:00,37.76,37.76,37.73,37.75,12000.0,25.8172,25.8172,25.7967,25.8104,12000.0
2007-09-13 12:15:00,37.74,37.74,37.72,37.74,8800.0,25.8036,25.8036,25.7899,25.8036,8800.0
2007-09-13 12:20:00,37.72,37.77,37.71,37.73,17200.0,25.7899,25.8241,25.783,25.7967,17200.0
2007-09-13 12:25:00,37.74,37.74,37.69,37.69,6400.0,25.8036,25.8036,25.7694,25.7694,6400.0
2007-09-13 12:30:00,37.69,37.69,37.63,37.64,15200.0,25.7694,25.7694,25.7283,25.7352,15200.0
2007-09-13 12:35:00,37.65,37.68,37.64,37.65,9200.0,25.742,25.7625,25.7352,25.742,9200.0
2007-09-13 12:40:00,37.63,37.65,37.63,37.63,6200.0,25.7283,25.742,25.7283,25.7283,6200.0
2007-09-13 12:45:00,37.63,37.63,37.6,37.6,10000.0,25.7283,25.7283,25.7078,25.7078,10000.0
2007-09-13 12:50:00,37.6,37.63,37.6,37.62,15000.0,25.7078,25.7283,25.7078,25.7215,15000.0
2007-09-13 12:55:00,37.63,37.68,37.6,37.65,24600.0,25.7283,25.7625,25.7078,25.742,24600.0
2007-09-13 13:00:00,37.63,37.71,37.63,37.69,16600.0,25.7283,25.783,25.7283,25.7694,16600.0
2007-09-13 13:05:00,37.69,37.72,37.68,37.68,14800.0,25.7694,25.7899,25.7625,25.7625,14800.0
2007-09-13 13:10:00,37.69,37.72,37.66,37.68,9400.0,25.7694,25.7899,25.7489,25.7625,9400.0
2007-09-13 13:15:00,37.68,37.71,37.67,37.69,13200.0,25.7625,25.783,25.7557,25.7694,13200.0
2007-09-13 13:20:00,37.7,37.79,37.7,37.79,27000.0,25.7762,25.8377,25.7762,25.8377,27000.0
2007-09-13 13:25:00,37.77,37.8,37.76,37.76,9400.0,25.8241,25.8446,25.8172,25.8172,9400.0
2007-09-13 13:30:00,37.77,37.77,37.75,37.75,6200.0,25.8241,25.8241,25.8104,25.8104,6200.0
2007-09-13 13:35:00,37.75,37.76,37.74,37.75,11400.0,25.8104,25.8172,25.8036,25.8104,11400.0
2007-09-13 13:40:00,37.76,37.77,37.73,37.77,10000.0,25.8172,25.8241,25.7967,25.8241,10000.0
2007-09-13 13:45:00,37.77,37.79,37.76,37.77,10200.0,25.8241,25.8377,25.8172,25.8241,10200.0
2007-09-13 13:50:00,37.77,37.77,37.74,37.74,9800.0,25.8241,25.8241,25.8036,25.8036,9800.0
2007-09-13 13:55:00,37.74,37.74,37.7,37.7,14000.0,25.8036,25.8036,25.7762,25.7762,14000.0
2007-09-13 14:00:00,37.71,37.73,37.71,37.72,7800.0,25.783,25.7967,25.783,25.7899,7800.0
2007-09-13 14:05:00,37.73,37.73,37.7,37.71,9600.0,25.7967,25.7967,25.7762,25.783,9600.0
2007-09-13 14:10:00,37.7,37.78,37.7,37.76,32800.0,25.7762,25.8309,25.7762,25.8172,32800.0
2007-09-13 14:15:00,37.74,37.74,37.65,37.66,21400.0,25.8036,25.8036,25.742,25.7489,21400.0
2007-09-13 14:20:00,37.67,37.7,37.67,37.68,12600.0,25.7557,25.7762,25.7557,25.7625,12600.0
2007-09-13 14:25:00,37.69,37.72,37.65,37.65,27400.0,25.7694,25.7899,25.742,25.742,27400.0
2007-09-13 14:30:00,37.66,37.73,37.64,37.7,22400.0,25.7489,25.7967,25.7352,25.7762,22400.0
2007-09-13 14:35:00,37.7,37.77,37.7,37.76,39800.0,25.7762,25.8241,25.7762,25.8172,39800.0
2007-09-13 14:40:00,37.74,37.75,37.72,37.75,22800.0,25.8036,25.8104,25.7899,25.8104,22800.0
2007-09-13 14:45:00,37.77,37.81,37.74,37.74,21800.0,25.8241,25.8514,25.8036,25.8036,21800.0
2007-09-13 14:50:00,37.74,37.74,37.73,37.74,7000.0,25.8036,25.8036,25.7967,25.8036,7000.0
2007-09-13 14:55:00,37.74,37.74,37.64,37.67,19000.0,25.8036,25.8036,25.7352,25.7557,19000.0
2007-09-13 15:00:00,37.67,37.73,37.67,37.7,24600.0,25.7557,25.7967,25.7557,25.7762,24600.0
2007-09-13 15:05:00,37.7,37.7,37.6,37.62,28400.0,25.7762,25.7762,25.7078,25.7215,28400.0
2007-09-13 15:10:00,37.63,37.66,37.57,37.59,30600.0,25.7283,25.7489,25.6873,25.701,30600.0
2007-09-13 15:15:00,37.59,37.59,37.49,37.49,23400.0,25.701,25.701,25.6326,25.6326,23400.0
2007-09-13 15:20:00,37.51,37.57,37.45,37.56,42600.0,25.6463,25.6873,25.6053,25.6805,42600.0
2007-09-13 15:25:00,37.55,37.56,37.48,37.49,26400.0,25.6736,25.6805,25.6258,25.6326,26400.0
2007-09-13 15:30:00,37.5,37.5,37.45,37.46,21800.0,25.6395,25.6395,25.6053,25.6121,21800.0
2007-09-13 15:35:00,37.48,37.54,37.46,37.51,43400.0,25.6258,25.6668,25.6121,25.6463,43400.0
2007-09-13 15:40:00,37.52,37.54,37.43,37.46,37600.0,25.6531,25.6668,25.5916,25.6121,37600.0
2007-09-13 15:45:00,37.45,37.46,37.32,37.35,44800.0,25.6053,25.6121,25.5164,25.5369,44800.0
2007-09-13 15:50:00,37.35,37.48,37.34,37.44,47000.0,25.5369,25.6258,25.5301,25.5984,47000.0
2007-09-13 15:55:00,37.45,37.49,37.44,37.49,60800.0,25.6053,25.6326,25.5984,25.6326,60800.0
2007-09-14 09:30:00,37.41,37.49,37.38,37.42,31800.0,25.5779,25.6326,25.5574,25.5848,31800.0
2007-09-14 09:35:00,37.41,37.44,37.26,37.38,23000.0,25.5779,25.5984,25.4754,25.5574,23000.0
2007-09-14 09:40:00,37.41,37.43,37.31,37.31,9800.0,25.5779,25.5916,25.5096,25.5096,9800.0
2007-09-14 09:45:00,37.34,37.37,37.17,37.17,19800.0,25.5301,25.5506,25.4138,25.4138,19800.0
2007-09-14 09:50:00,37.19,37.37,37.16,37.31,19600.0,25.4275,25.5506,25.407,25.5096,19600.0
2007-09-14 09:55:00,37.3,37.34,37.26,37.32,19800.0,25.5027,25.5301,25.4754,25.5164,19800.0
2007-09-14 10:00:00,37.35,37.47,37.35,37.41,17800.0,25.5369,25.6189,25.5369,25.5779,17800.0
2007-09-14 10:05:00,37.41,37.51,37.41,37.49,24000.0,25.5779,25.6463,25.5779,25.6326,24000.0
2007-09-14 10:10:00,37.45,37.46,37.33,37.33,34200.0,25.6053,25.6121,25.5232,25.5232,34200.0
2007-09-14 10:15:00,37.33,37.44,37.33,37.39,16200.0,25.5232,25.5984,25.5232,25.5643,16200.0
2007-09-14 10:20:00,37.38,37.42,37.33,37.34,15000.0,25.5574,25.5848,25.5232,25.5301,15000.0
2007-09-14 10:25:00,37.33,37.41,37.33,37.41,11800.0,25.5232,25.5779,25.5232,25.5779,11800.0
2007-09-14 10:30:00,37.41,37.45,37.4,37.45,14800.0,25.5779,25.6053,25.5711,25.6053,14800.0
2007-09-14 10:35:00,37.45,37.47,37.43,37.44,12800.0,25.6053,25.6189,25.5916,25.5984,12800.0
2007-09-14 10:40:00,37.43,37.46,37.39,37.39,10400.0,25.5916,25.6121,25.5643,25.5643,10400.0
2007-09-14 10:45:00,37.39,37.47,37.39,37.45,13400.0,25.5643,25.6189,25.5643,25.6053,13400.0
2007-09-14 10:50:00,37.43,37.45,37.39,37.42,24400.0,25.5916,25.6053,25.5643,25.5848,24400.0
2007-09-14 10:55:00,37.38,37.41,37.36,37.41,14200.0,25.5574,25.5779,25.5437,25.5779,14200.0
2007-09-14 11:00:00,37.41,37.41,37.31,37.34,66600.0,25.5779,25.5779,25.5096,25.5301,66600.0
2007-09-14 11:05:00,37.33,37.33,37.28,37.28,36600.0,25.5232,25.5232,25.489,25.489,36600.0
2007-09-14 11:10:00,37.3,37.3,37.22,37.26,57400.0,25.5027,25.5027,25.448,25.4754,57400.0
2007-09-14 11:15:00,37.24,37.26,37.23,37.24,21000.0,25.4617,25.4754,25.4549,25.4617,21000.0
2007-09-14 11:20:00,37.24,37.24,37.18,37.18,48400.0,25.4617,25.4617,25.4207,25.4207,48400.0
2007-09-14 11:25:00,37.18,37.27,37.17,37.24,19800.0,25.4207,25.4822,25.4138,25.4617,19800.0
2007-09-14 11:30:00,37.25,37.3,37.25,37.29,43600.0,25.4685,25.5027,25.4685,25.4959,43600.0
2007-09-14 11:35:00,37.29,37.31,37.29,37.29,39400.0,25.4959,25.5096,25.4959,25.4959,39400.0
2007-09-14 11:40:00,37.29,37.34,37.29,37.34,29800.0,25.4959,25.5301,25.4959,25.5301,29800.0
2007-09-14 11:45:00,37.32,37.32,37.29,37.3,14400.0,25.5164,25.5164,25.4959,25.5027,14400.0
2007-09-14 11:50:00,37.3,37.31,37.29,37.3,23200.0,25.5027,25.5096,25.4959,25.5027,23200.0
2007-09-14 11:55:00,37.3,37.31,37.29,37.29,18800.0,25.5027,25.5096,25.4959,25.4959,18800.0
2007-09-14 12:00:00,37.3,37.35,37.3,37.3,16400.0,25.5027,25.5369,25.5027,25.5027,16400.0
2007-09-14 12:05:00,37.29,37.3,37.27,37.3,15600.0,25.4959,25.5027,25.4822,25.5027,15600.0
2007-09-14 12:10:00,37.29,37.3,37.23,37.23,16000.0,25.4959,25.5027,25.4549,25.4549,16000.0
2007-09-14 12:15:00,37.24,37.24,37.17,37.17,8800.0,25.4617,25.4617,25.4138,25.4138,8800.0
2007-09-14 12:20:00,37.17,37.2,37.1,37.12,12800.0,25.4138,25.4343,25.366,25.3796,12800.0
2007-09-14 12:25:00,37.12,37.12,37.07,37.12,7600.0,25.3796,25.3796,25.3455,25.3796,7600.0
2007-09-14 12:30:00,37.1,37.14,37.07,37.09,14400.0,25.366,25.3933,25.3455,25.3591,14400.0
2007-09-14 12:35:00,37.08,37.09,37.03,37.06,7400.0,25.3523,25.3591,25.3181,25.3386,7400.0
2007-09-14 12:40:00,37.03,37.06,37.02,37.02,10400.0,25.3181,25.3386,25.3113,25.3113,10400.0
2007-09-14 12:45:00,37.05,37.05,36.97,36.98,33000.0,25.3318,25.3318,25.2771,25.2839,33000.0
2007-09-14 12:50:00,36.99,36.99,36.91,36.93,36000.0,25.2908,25.2908,25.2361,25.2497,36000.0
2007-09-14 12:55:00,36.94,36.95,36.9,36.91,22800.0,25.2566,25.2634,25.2292,25.2361,22800.0
2007-09-14 13:00:00,36.91,36.93,36.88,36.92,19800.0,25.2361,25.2497,25.2156,25.2429,19800.0
2007-09-14 13:05:00,36.91,36.94,36.89,36.92,20800.0,25.2361,25.2566,25.2224,25.2429,20800.0
2007-09-14 13:10:00,36.93,37.06,36.91,37.01,16600.0,25.2497,25.3386,25.2361,25.3044,16600.0
2007-09-14 13:15:00,37.03,37.03,36.93,37.0,28800.0,25.3181,25.3181,25.2497,25.2976,28800.0
2007-09-14 13:20:00,36.98,37.02,36.93,37.02,27600.0,25.2839,25.3113,25.2497,25.3113,27600.0
2007-09-14 13:25:00,37.02,37.07,36.99,37.05,13400.0,25.3113,25.3455,25.2908,25.3318,13400.0
2007-09-14 13:30:00,37.06,37.11,37.05,37.1,17600.0,25.3386,25.3728,25.3318,25.366,17600.0
2007-09-14 13:35:00,37.09,37.1,37.01,37.03,23200.0,25.3591,25.366,25.3044,25.3181,23200.0
2007-09-14 13:40:00,37.03,37.04,36.99,36.99,17800.0,25.3181,25.325,25.2908,25.2908,17800.0
2007-09-14 13:45:00,36.99,37.0,36.94,36.98,14000.0,25.2908,25.2976,25.2566,25.2839,14000.0
2007-09-14 13:50:00,36.99,37.04,36.99,36.99,10800.0,25.2908,25.325,25.2908,25.2908,10800.0
2007-09-14 13:55:00,36.99,36.99,36.94,36.94,11800.0,25.2908,25.2908,25.2566,25.2566,11800.0
2007-09-14 14:00:00,36.94,36.98,36.93,36.95,16800.0,25.2566,25.2839,25.2497,25.2634,16800.0
2007-09-14 14:05:00,36.94,36.95,36.85,36.87,12800.0,25.2566,25.2634,25.195,25.2087,12800.0
2007-09-14 14:10:00,36.88,36.9,36.87,36.88,13600.0,25.2156,25.2292,25.2087,25.2156,13600.0
2007-09-14 14:15:00,36.88,36.88,36.83,36.85,19400.0,25.2156,25.2156,25.1814,25.195,19400.0
2007-09-14 14:20:00,36.85,36.85,36.82,36.83,10200.0,25.195,25.195,25.1745,25.1814,10200.0
2007-09-14 14:25:00,36.84,36.84,36.79,36.81,16400.0,25.1882,25.1882,25.154,25.1677,16400.0
2007-09-14 14:30:00,36.81,36.85,36.78,36.85,15200.0,25.1677,25.195,25.1472,25.195,15200.0
2007-09-14 14:35:00,36.85,36.85,36.79,36.81,18400.0,25.195,25.195,25.154,25.1677,18400.0
2007-09-14 14:40:00,36.8,36.8,36.74,36.76,16200.0,25.1609,25.1609,25.1198,25.1335,16200.0
2007-09-14 14:45:00,36.75,36.79,36.75,36.77,33400.0,25.1267,25.154,25.1267,25.1403,33400.0
2007-09-14 14:50:00,36.77,36.8,36.71,36.75,20600.0,25.1403,25.1609,25.0993,25.1267,20600.0
2007-09-14 14:55:00,36.75,36.77,36.72,36.77,29000.0,25.1267,25.1403,25.1062,25.1403,29000.0
2007-09-14 15:00:00,36.77,36.78,36.76,36.77,23000.0,25.1403,25.1472,25.1335,25.1403,23000.0
2007-09-14 15:05:00,36.77,36.78,36.74,36.75,25800.0,25.1403,25.1472,25.1198,25.1267,25800.0
2007-09-14 15:10:00,36.75,36.76,36.71,36.75,40600.0,25.1267,25.1335,25.0993,25.1267,40600.0
2007-09-14 15:15:00,36.75,36.88,36.74,36.76,19200.0,25.1267,25.2156,25.1198,25.1335,19200.0
2007-09-14 15:20:00,36.77,36.83,36.76,36.82,27000.0,25.1403,25.1814,25.1335,25.1745,27000.0
2007-09-14 15:25:00,36.82,36.86,36.8,36.82,24400.0,25.1745,25.2019,25.1609,25.1745,24400.0
2007-09-14 15:30:00,36.83,36.86,36.79,36.84,25400.0,25.1814,25.2019,25.154,25.1882,25400.0
2007-09-14 15:35:00,36.84,36.84,36.78,36.84,22400.0,25.1882,25.1882,25.1472,25.1882,22400.0
2007-09-14 15:40:00,36.85,36.92,36.85,36.92,34000.0,25.195,25.2429,25.195,25.2429,34000.0
2007-09-14 15:45:00,36.92,37.01,36.9,36.94,49600.0,25.2429,25.3044,25.2292,25.2566,49600.0
2007-09-14 15:50:00,36.94,36.96,36.9,36.92,40200.0,25.2566,25.2703,25.2292,25.2429,40200.0
2007-09-14 15:55:00,36.92,36.93,36.85,36.85,70400.0,25.2429,25.2497,25.195,25.195,70400.0
2007-09-17 09:30:00,36.85,36.88,36.76,36.88,21600.0,25.195,25.2156,25.1335,25.2156,21600.0
2007-09-17 09:35:00,36.82,36.94,36.8,36.88,13000.0,25.1745,25.2566,25.1609,25.2156,13000.0
2007-09-17 09:40:00,36.86,36.9,36.81,36.9,11400.0,25.2019,25.2292,25.1677,25.2292,11400.0
2007-09-17 09:45:00,36.9,36.92,36.88,36.9,16200.0,25.2292,25.2429,25.2156,25.2292,16200.0
2007-09-17 09:50:00,36.92,36.94,36.85,36.9,21000.0,25.2429,25.2566,25.195,25.2292,21000.0
2007-09-17 09:55:00,36.9,37.02,36.87,36.99,16200.0,25.2292,25.3113,25.2087,25.2908,16200.0
2007-09-17 10:00:00,37.0,37.11,36.98,37.09,19000.0,25.2976,25.3728,25.2839,25.3591,19000.0
2007-09-17 10:05:00,37.09,37.1,37.01,37.05,35200.0,25.3591,25.366,25.3044,25.3318,35200.0
2007-09-17 10:10:00,37.02,37.13,37.02,37.08,16600.0,25.3113,25.3865,25.3113,25.3523,16600.0
2007-09-17 10:15:00,37.1,37.19,37.1,37.13,30400.0,25.366,25.4275,25.366,25.3865,30400.0
2007-09-17 10:20:00,37.13,37.15,37.08,37.1,14800.0,25.3865,25.4002,25.3523,25.366,14800.0
2007-09-17 10:25:00,37.1,37.1,36.99,36.99,11400.0,25.366,25.366,25.2908,25.2908,11400.0
2007-09-17 10:30:00,37.01,37.01,36.92,36.95,18400.0,25.3044,25.3044,25.2429,25.2634,18400.0
2007-09-17 10:35:00,36.95,36.98,36.91,36.97,9200.0,25.2634,25.2839,25.2361,25.2771,9200.0
2007-09-17 10:40:00,36.98,37.04,36.95,37.04,9600.0,25.2839,25.325,25.2634,25.325,9600.0
2007-09-17 10:45:00,37.01,37.05,36.96,36.97,15800.0,25.3044,25.3318,25.2703,25.2771,15800.0
2007-09-17 10:50:00,36.96,36.98,36.92,36.97,14800.0,25.2703,25.2839,25.2429,25.2771,14800.0
2007-09-17 10:55:00,36.97,37.02,36.96,37.02,8200.0,25.2771,25.3113,25.2703,25.3113,8200.0
2007-09-17 11:00:00,37.01,37.05,37.0,37.04,11800.0,25.3044,25.3318,25.2976,25.325,11800.0
2007-09-17 11:05:00,37.05,37.05,36.98,36.98,12400.0,25.3318,25.3318,25.2839,25.2839,12400.0
2007-09-17 11:10:00,36.98,37.01,36.96,36.99,7600.0,25.2839,25.3044,25.2703,25.2908,7600.0
2007-09-17 11:15:00,36.96,36.99,36.93,36.94,9200.0,25.2703,25.2908,25.2497,25.2566,9200.0
2007-09-17 11:20:00,36.96,36.98,36.93,36.93,10000.0,25.2703,25.2839,25.2497,25.2497,10000.0
2007-09-17 11:25:00,36.91,36.95,36.91,36.92,10400.0,25.2361,25.2634,25.2361,25.2429,10400.0
2007-09-17 11:30:00,36.91,36.94,36.87,36.9,17000.0,25.2361,25.2566,25.2087,25.2292,17000.0
2007-09-17 11:35:00,36.9,36.93,36.85,36.85,10400.0,25.2292,25.2497,25.195,25.195,10400.0
2007-09-17 11:40:00,36.87,36.87,36.8,36.81,8600.0,25.2087,25.2087,25.1609,25.1677,8600.0
2007-09-17 11:45:00,36.83,36.88,36.81,36.88,25200.0,25.1814,25.2156,25.1677,25.2156,25200.0
2007-09-17 11:50:00,36.88,36.89,36.83,36.83,13000.0,25.2156,25.2224,25.1814,25.1814,13000.0
2007-09-17 11:55:00,36.83,36.85,36.8,36.83,12600.0,25.1814,25.195,25.1609,25.1814,12600.0
2007-09-17 12:00:00,36.84,36.85,36.79,36.82,33200.0,25.1882,25.195,25.154,25.1745,33200.0
2007-09-17 12:05:00,36.81,36.82,36.76,36.77,7800.0,25.1677,25.1745,25.1335,25.1403,7800.0
2007-09-17 12:10:00,36.79,36.81,36.77,36.81,5600.0,25.154,25.1677,25.1403,25.1677,5600.0
2007-09-17 12:15:00,36.79,36.84,36.79,36.84,16200.0,25.154,25.1882,25.154,25.1882,16200.0
2007-09-17 12:20:00,36.82,36.84,36.8,36.82,15200.0,25.1745,25.1882,25.1609,25.1745,15200.0
2007-09-17 12:25:00,36.83,36.88,36.83,36.88,7600.0,25.1814,25.2156,25.1814,25.2156,7600.0
2007-09-17 12:30:00,36.87,36.88,36.85,36.87,8400.0,25.2087,25.2156,25.195,25.2087,8400.0
2007-09-17 12:35:00,36.89,36.95,36.88,36.95,16800.0,25.2224,25.2634,25.2156,25.2634,16800.0
2007-09-17 12:40:00,36.95,36.96,36.93,36.93,8200.0,25.2634,25.2703,25.2497,25.2497,8200.0
2007-09-17 12:45:00,36.92,37.01,36.92,36.99,9200.0,25.2429,25.3044,25.2429,25.2908,9200.0
2007-09-17 12:50:00,36.99,36.99,36.94,36.94,6600.0,25.2908,25.2908,25.2566,25.2566,6600.0
2007-09-17 12:55:00,36.93,36.97,36.92,36.97,4800.0,25.2497,25.2771,25.2429,25.2771,4800.0
2007-09-17 13:00:00,36.95,36.97,36.91,36.93,10200.0,25.2634,25.2771,25.2361,25.2497,10200.0
2007-09-17 13:05:00,36.95,36.96,36.9,36.95,23400.0,25.2634,25.2703,25.2292,25.2634,23400.0
2007-09-17 13:10:00,36.93,36.99,36.91,36.99,8800.0,25.2497,25.2908,25.2361,25.2908,8800.0
2007-09-17 13:15:00,36.96,36.99,36.95,36.99,6000.0,25.2703,25.2908,25.2634,25.2908,6000.0
2007-09-17 13:20:00,36.99,37.0,36.96,36.97,5600.0,25.2908,25.2976,25.2703,25.2771,5600.0
2007-09-17 13:25:00,36.97,36.98,36.93,36.95,7400.0,25.2771,25.2839,25.2497,25.2634,7400.0
2007-09-17 13:30:00,36.96,36.96,36.91,36.92,7800.0,25.2703,25.2703,25.2361,25.2429,7800.0
2007-09-17 13:35:00,36.92,36.94,36.91,36.92,9000.0,25.2429,25.2566,25.2361,25.2429,9000.0
2007-09-17 13:40:00,36.93,36.94,36.9,36.91,14600.0,25.2497,25.2566,25.2292,25.2361,14600.0
2007-09-17 13:45:00,36.91,36.98,36.9,36.93,14600.0,25.2361,25.2839,25.2292,25.2497,14600.0
2007-09-17 13:50:00,36.92,36.97,36.89,36.89,11600.0,25.2429,25.2771,25.2224,25.2224,11600.0
2007-09-17 13:55:00,36.89,36.91,36.84,36.84,10200.0,25.2224,25.2361,25.1882,25.1882,10200.0
2007-09-17 14:00:00,36.87,36.9,36.83,36.85,16800.0,25.2087,25.2292,25.1814,25.195,16800.0
2007-09-17 14:05:00,36.87,36.87,36.82,36.82,8600.0,25.2087,25.2087,25.1745,25.1745,8600.0
2007-09-17 14:10:00,36.84,36.86,36.81,36.81,12000.0,25.1882,25.2019,25.1677,25.1677,12000.0
2007-09-17 14:15:00,36.8,36.82,36.75,36.8,11400.0,25.1609,25.1745,25.1267,25.1609,11400.0
2007-09-17 14:20:00,36.77,36.83,36.75,36.83,11400.0,25.1403,25.1814,25.1267,25.1814,11400.0
2007-09-17 14:25:00,36.8,36.89,36.79,36.86,18400.0,25.1609,25.2224,25.154,25.2019,18400.0
2007-09-17 14:30:00,36.88,36.93,36.85,36.93,14800.0,25.2156,25.2497,25.195,25.2497,14800.0
2007-09-17 14:35:00,36.92,36.92,36.85,36.85,6800.0,25.2429,25.2429,25.195,25.195,6800.0
2007-09-17 14:40:00,36.87,36.92,36.87,36.92,10600.0,25.2087,25.2429,25.2087,25.2429,10600.0
2007-09-17 14:45:00,36.91,36.94,36.85,36.87,10400.0,25.2361,25.2566,25.195,25.2087,10400.0
2007-09-17 14:50:00,36.87,36.88,36.85,36.85,8800.0,25.2087,25.2156,25.195,25.195,8800.0
2007-09-17 14:55:00,36.85,36.9,36.84,36.85,12000.0,25.195,25.2292,25.1882,25.195,12000.0
2007-09-17 15:00:00,36.85,36.88,36.84,36.87,12800.0,25.195,25.2156,25.1882,25.2087,12800.0
2007-09-17 15:05:00,36.87,36.9,36.85,36.88,16600.0,25.2087,25.2292,25.195,25.2156,16600.0
2007-09-17 15:10:00,36.89,36.98,36.89,36.98,33200.0,25.2224,25.2839,25.2224,25.2839,33200.0
2007-09-17 15:15:00,36.98,36.99,36.92,36.98,26400.0,25.2839,25.2908,25.2429,25.2839,26400.0
2007-09-17 15:20:00,36.98,37.01,36.95,37.01,22200.0,25.2839,25.3044,25.2634,25.3044,22200.0
2007-09-17 15:25:00,37.01,37.02,36.92,36.92,19000.0,25.3044,25.3113,25.2429,25.2429,19000.0
2007-09-17 15:30:00,36.94,36.94,36.87,36.89,22600.0,25.2566,25.2566,25.2087,25.2224,22600.0
2007-09-17 15:35:00,36.9,36.9,36.78,36.8,29800.0,25.2292,25.2292,25.1472,25.1609,29800.0
2007-09-17 15:40:00,36.8,36.82,36.76,36.77,25400.0,25.1609,25.1745,25.1335,25.1403,25400.0
2007-09-17 15:45:00,36.78,36.81,36.74,36.79,25800.0,25.1472,25.1677,25.1198,25.154,25800.0
2007-09-17 15:50:00,36.8,36.85,36.79,36.82,34000.0,25.1609,25.195,25.154,25.1745,34000.0
2007-09-17 15:55:00,36.83,36.85,36.8,36.82,47400.0,25.1814,25.195,25.1609,25.1745,47400.0
2007-09-18 09:30:00,37.05,37.13,36.98,37.04,15400.0,25.3318,25.3865,25.2839,25.325,15400.0
2007-09-18 09:35:00,37.03,37.11,37.01,37.07,25200.0,25.3181,25.3728,25.3044,25.3455,25200.0
2007-09-18 09:40:00,37.02,37.04,36.93,37.02,13800.0,25.3113,25.325,25.2497,25.3113,13800.0
2007-09-18 09:45:00,37.02,37.1,37.02,37.06,9800.0,25.3113,25.366,25.3113,25.3386,9800.0
2007-09-18 09:50:00,37.06,37.06,37.01,37.04,11400.0,25.3386,25.3386,25.3044,25.325,11400.0
2007-09-18 09:55:00,37.05,37.05,37.01,37.02,5400.0,25.3318,25.3318,25.3044,25.3113,5400.0
2007-09-18 10:00:00,37.0,37.02,36.99,37.0,10600.0,25.2976,25.3113,25.2908,25.2976,10600.0
2007-09-18 10:05:00,37.0,37.0,36.96,36.99,12000.0,25.2976,25.2976,25.2703,25.2908,12000.0
2007-09-18 10:10:00,37.01,37.02,36.99,37.01,7600.0,25.3044,25.3113,25.2908,25.3044,7600.0
2007-09-18 10:15:00,37.02,37.02,36.99,37.01,5600.0,25.3113,25.3113,25.2908,25.3044,5600.0
2007-09-18 10:20:00,37.01,37.06,37.0,37.05,12200.0,25.3044,25.3386,25.2976,25.3318,12200.0
2007-09-18 10:25:00,37.05,37.08,37.0,37.08,16000.0,25.3318,25.3523,25.2976,25.3523,16000.0
2007-09-18 10:30:00,37.05,37.1,37.05,37.07,9400.0,25.3318,25.366,25.3318,25.3455,9400.0
2007-09-18 10:35:00,37.07,37.08,37.01,37.01,5200.0,25.3455,25.3523,25.3044,25.3044,5200.0
2007-09-18 10:40:00,36.99,37.0,36.97,36.97,3600.0,25.2908,25.2976,25.2771,25.2771,3600.0
2007-09-18 10:45:00,36.98,36.98,36.93,36.95,8400.0,25.2839,25.2839,25.2497,25.2634,8400.0
2007-09-18 10:50:00,36.93,36.96,36.88,36.96,19600.0,25.2497,25.2703,25.2156,25.2703,19600.0
2007-09-18 10:55:00,36.96,37.0,36.93,36.98,22800.0,25.2703,25.2976,25.2497,25.2839,22800.0
2007-09-18 11:00:00,36.97,37.01,36.88,37.01,21600.0,25.2771,25.3044,25.2156,25.3044,21600.0
2007-09-18 11:05:00,37.01,37.04,36.98,37.02,14000.0,25.3044,25.325,25.2839,25.3113,14000.0
2007-09-18 11:10:00,37.03,37.06,37.02,37.05,17800.0,25.3181,25.3386,25.3113,25.3318,17800.0
2007-09-18 11:15:00,37.05,37.07,37.01,37.01,6600.0,25.3318,25.3455,25.3044,25.3044,6600.0
2007-09-18 11:20:00,37.01,37.02,36.98,36.99,4800.0,25.3044,25.3113,25.2839,25.2908,4800.0
2007-09-18 11:25:00,37.0,37.01,36.94,36.94,5200.0,25.2976,25.3044,25.2566,25.2566,5200.0
2007-09-18 11:30:00,36.96,36.97,36.94,36.95,3600.0,25.2703,25.2771,25.2566,25.2634,3600.0
2007-09-18 11:35:00,36.94,36.98,36.92,36.95,15600.0,25.2566,25.2839,25.2429,25.2634,15600.0
2007-09-18 11:40:00,36.93,36.96,36.91,36.96,15600.0,25.2497,25.2703,25.2361,25.2703,15600.0
2007-09-18 11:45:00,36.97,36.99,36.96,36.98,7600.0,25.2771,25.2908,25.2703,25.2839,7600.0
2007-09-18 11:50:00,36.98,36.99,36.93,36.93,6400.0,25.2839,25.2908,25.2497,25.2497,6400.0
2007-09-18 11:55:00,36.93,36.94,36.9,36.92,12000.0,25.2497,25.2566,25.2292,25.2429,12000.0
2007-09-18 12:00:00,36.92,36.93,36.91,36.91,8600.0,25.2429,25.2497,25.2361,25.2361,8600.0
2007-09-18 12:05:00,36.91,36.91,36.85,36.87,10400.0,25.2361,25.2361,25.195,25.2087,10400.0
2007-09-18 12:10:00,36.85,36.87,36.81,36.84,11000.0,25.195,25.2087,25.1677,25.1882,11000.0
2007-09-18 12:15:00,36.85,36.88,36.84,36.88,5400.0,25.195,25.2156,25.1882,25.2156,5400.0
2007-09-18 12:20:00,36.87,36.93,36.87,36.93,13400.0,25.2087,25.2497,25.2087,25.2497,13400.0
2007-09-18 12:25:00,36.9,36.92,36.85,36.86,6400.0,25.2292,25.2429,25.195,25.2019,6400.0
2007-09-18 12:30:00,36.86,36.86,36.81,36.84,8400.0,25.2019,25.2019,25.1677,25.1882,8400.0
2007-09-18 12:35:00,36.85,36.87,36.84,36.84,7400.0,25.195,25.2087,25.1882,25.1882,7400.0
2007-09-18 12:40:00,36.85,36.85,36.79,36.79,12800.0,25.195,25.195,25.154,25.154,12800.0
2007-09-18 12:45:00,36.79,36.79,36.77,36.78,9800.0,25.154,25.154,25.1403,25.1472,9800.0
2007-09-18 12:50:00,36.78,36.78,36.76,36.77,6200.0,25.1472,25.1472,25.1335,25.1403,6200.0
2007-09-18 12:55:00,36.77,36.77,36.75,36.75,2400.0,25.1403,25.1403,25.1267,25.1267,2400.0
2007-09-18 13:00:00,36.74,36.75,36.73,36.73,5400.0,25.1198,25.1267,25.113,25.113,5400.0
2007-09-18 13:05:00,36.73,36.74,36.7,36.7,8400.0,25.113,25.1198,25.0925,25.0925,8400.0
2007-09-18 13:10:00,36.7,36.72,36.7,36.72,5800.0,25.0925,25.1062,25.0925,25.1062,5800.0
2007-09-18 13:15:00,36.73,36.79,36.71,36.79,9600.0,25.113,25.154,25.0993,25.154,9600.0
2007-09-18 13:20:00,36.78,36.78,36.73,36.74,8800.0,25.1472,25.1472,25.113,25.1198,8800.0
2007-09-18 13:25:00,36.76,36.77,36.74,36.76,6400.0,25.1335,25.1403,25.1198,25.1335,6400.0
2007-09-18 13:30:00,36.77,36.77,36.75,36.77,4400.0,25.1403,25.1403,25.1267,25.1403,4400.0
2007-09-18 13:35:00,36.77,36.78,36.76,36.77,11600.0,25.1403,25.1472,25.1335,25.1403,11600.0
2007-09-18 13:40:00,36.76,36.77,36.74,36.74,9600.0,25.1335,25.1403,25.1198,25.1198,9600.0
2007-09-18 13:45:00,36.74,36.75,36.73,36.75,6200.0,25.1198,25.1267,25.113,25.1267,6200.0
2007-09-18 13:50:00,36.74,36.78,36.73,36.77,12200.0,25.1198,25.1472,25.113,25.1403,12200.0
2007-09-18 13:55:00,36.77,36.79,36.75,36.77,9600.0,25.1403,25.154,25.1267,25.1403,9600.0
2007-09-18 14:00:00,36.76,36.77,36.71,36.73,13000.0,25.1335,25.1403,25.0993,25.113,13000.0
2007-09-18 14:05:00,36.73,36.74,36.69,36.73,17800.0,25.113,25.1198,25.0856,25.113,17800.0
2007-09-18 14:10:00,36.73,36.85,36.65,36.7,24800.0,25.113,25.195,25.0583,25.0925,24800.0
2007-09-18 14:15:00,36.73,37.48,36.73,37.24,114200.0,25.113,25.6258,25.113,25.4617,114200.0
2007-09-18 14:20:00,37.25,37.48,37.2,37.23,111200.0,25.4685,25.6258,25.4343,25.4549,111200.0
2007-09-18 14:25:00,37.21,37.35,37.12,37.24,47600.0,25.4412,25.5369,25.3796,25.4617,47600.0
2007-09-18 14:30:00,37.24,37.3,37.18,37.28,43600.0,25.4617,25.5027,25.4207,25.489,43600.0
2007-09-18 14:35:00,37.28,37.47,37.27,37.46,63000.0,25.489,25.6189,25.4822,25.6121,63000.0
2007-09-18 14:40:00,37.46,37.48,37.3,37.37,27000.0,25.6121,25.6258,25.5027,25.5506,27000.0
2007-09-18 14:45:00,37.35,37.42,37.32,37.41,39400.0,25.5369,25.5848,25.5164,25.5779,39400.0
2007-09-18 14:50:00,37.38,37.44,37.3,37.33,26000.0,25.5574,25.5984,25.5027,25.5232,26000.0
2007-09-18 14:55:00,37.32,37.44,37.29,37.42,47200.0,25.5164,25.5984,25.4959,25.5848,47200.0
2007-09-18 15:00:00,37.43,37.43,37.29,37.33,44200.0,25.5916,25.5916,25.4959,25.5232,44200.0
2007-09-18 15:05:00,37.34,37.48,37.34,37.44,33200.0,25.5301,25.6258,25.5301,25.5984,33200.0
2007-09-18 15:10:00,37.46,37.65,37.45,37.61,66000.0,25.6121,25.742,25.6053,25.7147,66000.0
2007-09-18 15:15:00,37.61,37.63,37.52,37.57,42400.0,25.7147,25.7283,25.6531,25.6873,42400.0
2007-09-18 15:20:00,37.58,37.6,37.46,37.56,33600.0,25.6942,25.7078,25.6121,25.6805,33600.0
2007-09-18 15:25:00,37.56,37.62,37.55,37.6,14800.0,25.6805,25.7215,25.6736,25.7078,14800.0
2007-09-18 15:30:00,37.62,37.68,37.57,37.63,33400.0,25.7215,25.7625,25.6873,25.7283,33400.0
2007-09-18 15:35:00,37.65,37.72,37.63,37.67,35000.0,25.742,25.7899,25.7283,25.7557,35000.0
2007-09-18 15:40:00,37.68,37.82,37.67,37.68,80000.0,25.7625,25.8583,25.7557,25.7625,80000.0
2007-09-18 15:45:00,37.68,37.72,37.66,37.72,63200.0,25.7625,25.7899,25.7489,25.7899,63200.0
2007-09-18 15:50:00,37.72,37.74,37.58,37.67,71600.0,25.7899,25.8036,25.6942,25.7557,71600.0
2007-09-18 15:55:00,37.68,37.88,37.67,37.82,146400.0,25.7625,25.8993,25.7557,25.8583,146400.0
2007-09-19 09:30:00,38.24,38.35,38.13,38.24,66000.0,26.1454,26.2206,26.0702,26.1454,66000.0
2007-09-19 09:35:00,38.24,38.37,38.22,38.29,46200.0,26.1454,26.2343,26.1317,26.1796,46200.0
2007-09-19 09:40:00,38.32,38.5,38.24,38.41,57400.0,26.2001,26.3232,26.1454,26.2616,57400.0
2007-09-19 09:45:00,38.41,38.7,38.38,38.62,73800.0,26.2616,26.4599,26.2411,26.4052,73800.0
2007-09-19 09:50:00,38.62,38.65,38.49,38.62,72400.0,26.4052,26.4257,26.3163,26.4052,72400.0
2007-09-19 09:55:00,38.62,38.7,38.5,38.67,33000.0,26.4052,26.4599,26.3232,26.4394,33000.0
2007-09-19 10:00:00,38.64,38.66,38.44,38.5,44200.0,26.4189,26.4326,26.2822,26.3232,44200.0
2007-09-19 10:05:00,38.53,38.59,38.49,38.59,39800.0,26.3437,26.3847,26.3163,26.3847,39800.0
2007-09-19 10:10:00,38.57,38.74,38.56,38.74,62600.0,26.371,26.4873,26.3642,26.4873,62600.0
2007-09-19 10:15:00,38.74,38.8,38.7,38.79,24600.0,26.4873,26.5283,26.4599,26.5215,24600.0
2007-09-19 10:20:00,38.79,38.86,38.75,38.75,38800.0,26.5215,26.5693,26.4941,26.4941,38800.0
2007-09-19 10:25:00,38.77,38.8,38.73,38.78,72200.0,26.5078,26.5283,26.4804,26.5146,72200.0
2007-09-19 10:30:00,38.79,38.79,38.72,38.72,13600.0,26.5215,26.5215,26.4736,26.4736,13600.0
2007-09-19 10:35:00,38.72,38.73,38.6,38.66,42000.0,26.4736,26.4804,26.3916,26.4326,42000.0
2007-09-19 10:40:00,38.64,38.79,38.64,38.79,29000.0,26.4189,26.5215,26.4189,26.5215,29000.0
2007-09-19 10:45:00,38.77,38.78,38.72,38.72,15000.0,26.5078,26.5146,26.4736,26.4736,15000.0
2007-09-19 10:50:00,38.73,38.79,38.71,38.77,21200.0,26.4804,26.5215,26.4668,26.5078,21200.0
2007-09-19 10:55:00,38.79,38.82,38.77,38.78,24200.0,26.5215,26.542,26.5078,26.5146,24200.0
2007-09-19 11:00:00,38.78,38.84,38.77,38.83,18000.0,26.5146,26.5556,26.5078,26.5488,18000.0
2007-09-19 11:05:00,38.83,38.92,38.81,38.92,30000.0,26.5488,26.6103,26.5351,26.6103,30000.0
2007-09-19 11:10:00,38.92,38.94,38.9,38.94,15600.0,26.6103,26.624,26.5967,26.624,15600.0
2007-09-19 11:15:00,38.94,39.0,38.93,38.96,43800.0,26.624,26.665,26.6172,26.6377,43800.0
2007-09-19 11:20:00,38.96,38.97,38.91,38.91,46800.0,26.6377,26.6445,26.6035,26.6035,46800.0
2007-09-19 11:25:00,38.91,38.91,38.82,38.82,24400.0,26.6035,26.6035,26.542,26.542,24400.0
2007-09-19 11:30:00,38.82,38.83,38.78,38.8,20800.0,26.542,26.5488,26.5146,26.5283,20800.0
2007-09-19 11:35:00,38.81,38.81,38.68,38.69,34200.0,26.5351,26.5351,26.4462,26.4531,34200.0
2007-09-19 11:40:00,38.67,38.74,38.6,38.66,57800.0,26.4394,26.4873,26.3916,26.4326,57800.0
2007-09-19 11:45:00,38.66,38.67,38.59,38.59,23800.0,26.4326,26.4394,26.3847,26.3847,23800.0
2007-09-19 11:50:00,38.61,38.68,38.61,38.68,15800.0,26.3984,26.4462,26.3984,26.4462,15800.0
2007-09-19 11:55:00,38.68,38.7,38.59,38.65,28400.0,26.4462,26.4599,26.3847,26.4257,28400.0
2007-09-19 12:00:00,38.64,38.64,38.6,38.63,14200.0,26.4189,26.4189,26.3916,26.4121,14200.0
2007-09-19 12:05:00,38.63,38.68,38.63,38.66,15400.0,26.4121,26.4462,26.4121,26.4326,15400.0
2007-09-19 12:10:00,38.66,38.66,38.59,38.59,17000.0,26.4326,26.4326,26.3847,26.3847,17000.0
2007-09-19 12:15:00,38.59,38.64,38.58,38.62,11200.0,26.3847,26.4189,26.3779,26.4052,11200.0
2007-09-19 12:20:00,38.62,38.62,38.56,38.59,4400.0,26.4052,26.4052,26.3642,26.3847,4400.0
2007-09-19 12:25:00,38.59,38.61,38.59,38.61,10400.0,26.3847,26.3984,26.3847,26.3984,10400.0
2007-09-19 12:30:00,38.61,38.63,38.55,38.55,17200.0,26.3984,26.4121,26.3574,26.3574,17200.0
2007-09-19 12:35:00,38.55,38.6,38.53,38.59,9600.0,26.3574,26.3916,26.3437,26.3847,9600.0
2007-09-19 12:40:00,38.58,38.63,38.58,38.6,13400.0,26.3779,26.4121,26.3779,26.3916,13400.0
2007-09-19 12:45:00,38.6,38.67,38.6,38.64,12400.0,26.3916,26.4394,26.3916,26.4189,12400.0
2007-09-19 12:50:00,38.65,38.67,38.63,38.65,15600.0,26.4257,26.4394,26.4121,26.4257,15600.0
2007-09-19 12:55:00,38.66,38.69,38.63,38.63,50400.0,26.4326,26.4531,26.4121,26.4121,50400.0
2007-09-19 13:00:00,38.63,38.65,38.56,38.6,30600.0,26.4121,26.4257,26.3642,26.3916,30600.0
2007-09-19 13:05:00,38.6,38.63,38.57,38.6,37800.0,26.3916,26.4121,26.371,26.3916,37800.0
2007-09-19 13:10:00,38.62,38.64,38.52,38.52,33000.0,26.4052,26.4189,26.3369,26.3369,33000.0
2007-09-19 13:15:00,38.53,38.59,38.51,38.54,32000.0,26.3437,26.3847,26.33,26.3505,32000.0
2007-09-19 13:20:00,38.52,38.58,38.49,38.55,42600.0,26.3369,26.3779,26.3163,26.3574,42600.0
2007-09-19 13:25:00,38.55,38.55,38.47,38.49,34000.0,26.3574,26.3574,26.3027,26.3163,34000.0
2007-09-19 13:30:00,38.49,38.53,38.45,38.5,31400.0,26.3163,26.3437,26.289,26.3232,31400.0
2007-09-19 13:35:00,38.5,38.53,38.48,38.5,21000.0,26.3232,26.3437,26.3095,26.3232,21000.0
2007-09-19 13:40:00,38.49,38.53,38.44,38.52,34000.0,26.3163,26.3437,26.2822,26.3369,34000.0
2007-09-19 13:45:00,38.52,38.57,38.46,38.49,22800.0,26.3369,26.371,26.2958,26.3163,22800.0
2007-09-19 13:50:00,38.49,38.52,38.43,38.52,7800.0,26.3163,26.3369,26.2753,26.3369,7800.0
2007-09-19 13:55:00,38.52,38.55,38.5,38.51,11800.0,26.3369,26.3574,26.3232,26.33,11800.0
2007-09-19 14:00:00,38.5,38.6,38.45,38.45,31400.0,26.3232,26.3916,26.289,26.289,31400.0
2007-09-19 14:05:00,38.45,38.47,38.38,38.39,22800.0,26.289,26.3027,26.2411,26.248,22800.0
2007-09-19 14:10:00,38.39,38.45,38.35,38.38,101800.0,26.248,26.289,26.2206,26.2411,101800.0
2007-09-19 14:15:00,38.38,38.5,38.34,38.5,59800.0,26.2411,26.3232,26.2138,26.3232,59800.0
2007-09-19 14:20:00,38.5,38.55,38.5,38.53,17000.0,26.3232,26.3574,26.3232,26.3437,17000.0
2007-09-19 14:25:00,38.51,38.57,38.51,38.55,22400.0,26.33,26.371,26.33,26.3574,22400.0
2007-09-19 14:30:00,38.54,38.6,38.54,38.55,20800.0,26.3505,26.3916,26.3505,26.3574,20800.0
2007-09-19 14:35:00,38.55,38.56,38.49,38.51,35200.0,26.3574,26.3642,26.3163,26.33,35200.0
2007-09-19 14:40:00,38.51,38.55,38.5,38.52,16800.0,26.33,26.3574,26.3232,26.3369,16800.0
2007-09-19 14:45:00,38.52,38.57,38.5,38.52,18000.0,26.3369,26.371,26.3232,26.3369,18000.0
2007-09-19 14:50:00,38.54,38.63,38.54,38.63,16600.0,26.3505,26.4121,26.3505,26.4121,16600.0
2007-09-19 14:55:00,38.62,38.7,38.62,38.65,16600.0,26.4052,26.4599,26.4052,26.4257,16600.0
2007-09-19 15:00:00,38.65,38.65,38.59,38.62,11200.0,26.4257,26.4257,26.3847,26.4052,11200.0
2007-09-19 15:05:00,38.63,38.7,38.62,38.63,32200.0,26.4121,26.4599,26.4052,26.4121,32200.0
2007-09-19 15:10:00,38.63,38.71,38.62,38.71,26600.0,26.4121,26.4668,26.4052,26.4668,26600.0
2007-09-19 15:15:00,38.7,38.8,38.7,38.72,32200.0,26.4599,26.5283,26.4599,26.4736,32200.0
2007-09-19 15:20:00,38.74,38.8,38.71,38.76,36400.0,26.4873,26.5283,26.4668,26.5009,36400.0
2007-09-19 15:25:00,38.75,38.86,38.73,38.76,39800.0,26.4941,26.5693,26.4804,26.5009,39800.0
2007-09-19 15:30:00,38.76,38.84,38.76,38.84,43800.0,26.5009,26.5556,26.5009,26.5556,43800.0
2007-09-19 15:35:00,38.82,38.83,38.7,38.76,45800.0,26.542,26.5488,26.4599,26.5009,45800.0
2007-09-19 15:40:00,38.74,38.81,38.73,38.79,38000.0,26.4873,26.5351,26.4804,26.5215,38000.0
2007-09-19 15:45:00,38.77,38.78,38.63,38.71,184800.0,26.5078,26.5146,26.4121,26.4668,184800.0
2007-09-19 15:50:00,38.71,38.72,38.56,38.62,96000.0,26.4668,26.4736,26.3642,26.4052,96000.0
2007-09-19 15:55:00,38.62,38.7,38.6,38.68,78400.0,26.4052,26.4599,26.3916,26.4462,78400.0
2007-09-20 09:30:00,38.6,38.65,38.31,38.37,26000.0,26.3916,26.4257,26.1933,26.2343,26000.0
2007-09-20 09:35:00,38.31,38.38,38.08,38.09,39800.0,26.1933,26.2411,26.036,26.0429,39800.0
2007-09-20 09:40:00,38.1,38.1,37.93,38.01,29800.0,26.0497,26.0497,25.9335,25.9882,29800.0
2007-09-20 09:45:00,37.97,38.08,37.9,37.97,28400.0,25.9608,26.036,25.9129,25.9608,28400.0
2007-09-20 09:50:00,37.97,38.11,37.96,38.11,36400.0,25.9608,26.0565,25.954,26.0565,36400.0
2007-09-20 09:55:00,38.18,38.22,38.11,38.11,34400.0,26.1044,26.1317,26.0565,26.0565,34400.0
2007-09-20 10:00:00,38.11,38.24,38.07,38.21,20200.0,26.0565,26.1454,26.0292,26.1249,20200.0
2007-09-20 10:05:00,38.21,38.38,38.21,38.38,17800.0,26.1249,26.2411,26.1249,26.2411,17800.0
2007-09-20 10:10:00,38.38,38.45,38.37,38.4,11400.0,26.2411,26.289,26.2343,26.2548,11400.0
2007-09-20 10:15:00,38.41,38.41,38.33,38.33,11800.0,26.2616,26.2616,26.2069,26.2069,11800.0
2007-09-20 10:20:00,38.35,38.4,38.33,38.34,17200.0,26.2206,26.2548,26.2069,26.2138,17200.0
2007-09-20 10:25:00,38.35,38.35,38.3,38.32,22800.0,26.2206,26.2206,26.1864,26.2001,22800.0
2007-09-20 10:30:00,38.28,38.31,38.22,38.22,16000.0,26.1728,26.1933,26.1317,26.1317,16000.0
2007-09-20 10:35:00,38.23,38.31,38.23,38.26,16600.0,26.1386,26.1933,26.1386,26.1591,16600.0
2007-09-20 10:40:00,38.26,38.33,38.26,38.26,8000.0,26.1591,26.2069,26.1591,26.1591,8000.0
2007-09-20 10:45:00,38.26,38.27,38.2,38.2,17000.0,26.1591,26.1659,26.1181,26.1181,17000.0
2007-09-20 10:50:00,38.2,38.27,38.2,38.24,14000.0,26.1181,26.1659,26.1181,26.1454,14000.0
2007-09-20 10:55:00,38.24,38.27,38.18,38.19,11200.0,26.1454,26.1659,26.1044,26.1112,11200.0
2007-09-20 11:00:00,38.16,38.24,38.16,38.24,19400.0,26.0907,26.1454,26.0907,26.1454,19400.0
2007-09-20 11:05:00,38.21,38.27,38.21,38.24,16800.0,26.1249,26.1659,26.1249,26.1454,16800.0
2007-09-20 11:10:00,38.24,38.25,38.21,38.21,23600.0,26.1454,26.1523,26.1249,26.1249,23600.0
2007-09-20 11:15:00,38.21,38.27,38.21,38.22,10600.0,26.1249,26.1659,26.1249,26.1317,10600.0
2007-09-20 11:20:00,38.22,38.27,38.22,38.24,67400.0,26.1317,26.1659,26.1317,26.1454,67400.0
2007-09-20 11:25:00,38.24,38.25,38.18,38.23,27400.0,26.1454,26.1523,26.1044,26.1386,27400.0
2007-09-20 11:30:00,38.2,38.24,38.14,38.15,39800.0,26.1181,26.1454,26.077,26.0839,39800.0
2007-09-20 11:35:00,38.14,38.17,38.03,38.03,64400.0,26.077,26.0976,26.0018,26.0018,64400.0
2007-09-20 11:40:00,38.02,38.07,38.01,38.03,20000.0,25.995,26.0292,25.9882,26.0018,20000.0
2007-09-20 11:45:00,38.02,38.02,37.97,37.97,21000.0,25.995,25.995,25.9608,25.9608,21000.0
2007-09-20 11:50:00,37.97,38.09,37.97,38.09,29400.0,25.9608,26.0429,25.9608,26.0429,29400.0
2007-09-20 11:55:00,38.08,38.11,38.07,38.08,10200.0,26.036,26.0565,26.0292,26.036,10200.0
2007-09-20 12:00:00,38.08,38.17,38.07,38.13,21800.0,26.036,26.0976,26.0292,26.0702,21800.0
2007-09-20 12:05:00,38.13,38.15,38.09,38.09,36400.0,26.0702,26.0839,26.0429,26.0429,36400.0
2007-09-20 12:10:00,38.09,38.13,38.09,38.12,8200.0,26.0429,26.0702,26.0429,26.0634,8200.0
2007-09-20 12:15:00,38.11,38.16,38.11,38.16,9800.0,26.0565,26.0907,26.0565,26.0907,9800.0
2007-09-20 12:20:00,38.15,38.2,38.15,38.19,8200.0,26.0839,26.1181,26.0839,26.1112,8200.0
2007-09-20 12:25:00,38.18,38.21,38.11,38.12,15000.0,26.1044,26.1249,26.0565,26.0634,15000.0
2007-09-20 12:30:00,38.11,38.13,38.05,38.05,12400.0,26.0565,26.0702,26.0155,26.0155,12400.0
2007-09-20 12:35:00,38.06,38.07,38.03,38.04,12200.0,26.0223,26.0292,26.0018,26.0087,12200.0
2007-09-20 12:40:00,38.02,38.04,38.0,38.01,10800.0,25.995,26.0087,25.9813,25.9882,10800.0
2007-09-20 12:45:00,38.0,38.03,37.99,38.03,16000.0,25.9813,26.0018,25.9745,26.0018,16000.0
2007-09-20 12:50:00,38.02,38.03,38.0,38.01,7800.0,25.995,26.0018,25.9813,25.9882,7800.0
2007-09-20 12:55:00,38.02,38.06,38.02,38.05,8800.0,25.995,26.0223,25.995,26.0155,8800.0
2007-09-20 13:00:00,38.04,38.04,38.0,38.01,15200.0,26.0087,26.0087,25.9813,25.9882,15200.0
2007-09-20 13:05:00,38.0,38.02,37.96,37.96,17800.0,25.9813,25.995,25.954,25.954,17800.0
2007-09-20 13:10:00,37.97,37.97,37.93,37.97,7400.0,25.9608,25.9608,25.9335,25.9608,7400.0
2007-09-20 13:15:00,37.97,37.97,37.95,37.97,6600.0,25.9608,25.9608,25.9471,25.9608,6600.0
2007-09-20 13:20:00,37.96,37.96,37.95,37.96,17400.0,25.954,25.954,25.9471,25.954,17400.0
2007-09-20 13:25:00,37.95,37.96,37.9,37.93,18400.0,25.9471,25.954,25.9129,25.9335,18400.0
2007-09-20 13:30:00,37.92,37.97,37.91,37.95,9400.0,25.9266,25.9608,25.9198,25.9471,9400.0
2007-09-20 13:35:00,37.94,37.96,37.86,37.95,20000.0,25.9403,25.954,25.8856,25.9471,20000.0
2007-09-20 13:40:00,37.96,37.98,37.96,37.98,28600.0,25.954,25.9676,25.954,25.9676,28600.0
2007-09-20 13:45:00,37.96,38.02,37.96,37.99,26200.0,25.954,25.995,25.954,25.9745,26200.0
2007-09-20 13:50:00,37.99,38.02,37.99,38.01,13200.0,25.9745,25.995,25.9745,25.9882,13200.0
2007-09-20 13:55:00,38.01,38.05,37.99,38.03,19800.0,25.9882,26.0155,25.9745,26.0018,19800.0
2007-09-20 14:00:00,38.02,38.03,37.97,37.97,18400.0,25.995,26.0018,25.9608,25.9608,18400.0
2007-09-20 14:05:00,37.97,37.98,37.91,37.91,35000.0,25.9608,25.9676,25.9198,25.9198,35000.0
2007-09-20 14:10:00,37.9,37.97,37.89,37.92,17400.0,25.9129,25.9608,25.9061,25.9266,17400.0
2007-09-20 14:15:00,37.89,37.93,37.83,37.84,41200.0,25.9061,25.9335,25.8651,25.8719,41200.0
2007-09-20 14:20:00,37.85,37.85,37.77,37.79,42400.0,25.8788,25.8788,25.8241,25.8377,42400.0
2007-09-20 14:25:00,37.79,37.83,37.69,37.8,26400.0,25.8377,25.8651,25.7694,25.8446,26400.0
2007-09-20 14:30:00,37.8,37.85,37.77,37.84,24200.0,25.8446,25.8788,25.8241,25.8719,24200.0
2007-09-20 14:35:00,37.83,37.83,37.74,37.81,28200.0,25.8651,25.8651,25.8036,25.8514,28200.0
2007-09-20 14:40:00,37.81,37.87,37.8,37.85,23000.0,25.8514,25.8924,25.8446,25.8788,23000.0
2007-09-20 14:45:00,37.84,37.84,37.73,37.76,19200.0,25.8719,25.8719,25.7967,25.8172,19200.0
2007-09-20 14:50:00,37.76,37.79,37.74,37.79,15000.0,25.8172,25.8377,25.8036,25.8377,15000.0
2007-09-20 14:55:00,37.78,37.78,37.71,37.74,23600.0,25.8309,25.8309,25.783,25.8036,23600.0
2007-09-20 15:00:00,37.74,37.74,37.63,37.67,16800.0,25.8036,25.8036,25.7283,25.7557,16800.0
2007-09-20 15:05:00,37.67,37.68,37.59,37.6,57400.0,25.7557,25.7625,25.701,25.7078,57400.0
2007-09-20 15:10:00,37.6,37.71,37.59,37.67,41000.0,25.7078,25.783,25.701,25.7557,41000.0
2007-09-20 15:15:00,37.66,37.73,37.64,37.73,64000.0,25.7489,25.7967,25.7352,25.7967,64000.0
2007-09-20 15:20:00,37.72,37.77,37.72,37.74,16800.0,25.7899,25.8241,25.7899,25.8036,16800.0
2007-09-20 15:25:00,37.73,37.77,37.72,37.74,21800.0,25.7967,25.8241,25.7899,25.8036,21800.0
2007-09-20 15:30:00,37.73,37.74,37.63,37.67,50200.0,25.7967,25.8036,25.7283,25.7557,50200.0
2007-09-20 15:35:00,37.67,37.71,37.65,37.7,38000.0,25.7557,25.783,25.742,25.7762,38000.0
2007-09-20 15:40:00,37.7,37.71,37.62,37.62,83200.0,25.7762,25.783,25.7215,25.7215,83200.0
2007-09-20 15:45:00,37.62,37.63,37.58,37.59,59800.0,25.7215,25.7283,25.6942,25.701,59800.0
2007-09-20 15:50:00,37.59,37.62,37.59,37.6,65000.0,25.701,25.7215,25.701,25.7078,65000.0
2007-09-20 15:55:00,37.6,37.6,37.55,37.56,59400.0,25.7078,25.7078,25.6736,25.6805,59400.0
2007-09-21 09:30:00,37.85,37.95,37.8,37.88,818400.0,25.8788,25.9471,25.8446,25.8993,818400.0
2007-09-21 09:35:00,37.93,38.03,37.79,38.02,28200.0,25.9335,26.0018,25.8377,25.995,28200.0
2007-09-21 09:40:00,38.07,38.15,37.95,38.01,41600.0,26.0292,26.0839,25.9471,25.9882,41600.0
2007-09-21 09:45:00,37.99,37.99,37.9,37.94,16000.0,25.9745,25.9745,25.9129,25.9403,16000.0
2007-09-21 09:50:00,37.92,37.95,37.9,37.91,14600.0,25.9266,25.9471,25.9129,25.9198,14600.0
2007-09-21 09:55:00,37.94,37.96,37.88,37.88,17000.0,25.9403,25.954,25.8993,25.8993,17000.0
2007-09-21 10:00:00,37.88,37.92,37.87,37.92,28000.0,25.8993,25.9266,25.8924,25.9266,28000.0
2007-09-21 10:05:00,37.9,37.93,37.88,37.93,28600.0,25.9129,25.9335,25.8993,25.9335,28600.0
2007-09-21 10:10:00,37.92,37.97,37.86,37.93,21000.0,25.9266,25.9608,25.8856,25.9335,21000.0
2007-09-21 10:15:00,37.94,37.98,37.93,37.97,12000.0,25.9403,25.9676,25.9335,25.9608,12000.0
2007-09-21 10:20:00,37.97,37.98,37.94,37.96,10800.0,25.9608,25.9676,25.9403,25.954,10800.0
2007-09-21 10:25:00,37.95,37.96,37.81,37.86,21800.0,25.9471,25.954,25.8514,25.8856,21800.0
2007-09-21 10:30:00,37.85,37.9,37.85,37.87,10400.0,25.8788,25.9129,25.8788,25.8924,10400.0
2007-09-21 10:35:00,37.86,37.9,37.84,37.85,16000.0,25.8856,25.9129,25.8719,25.8788,16000.0
2007-09-21 10:40:00,37.87,37.89,37.86,37.88,8400.0,25.8924,25.9061,25.8856,25.8993,8400.0
2007-09-21 10:45:00,37.87,37.9,37.87,37.88,12800.0,25.8924,25.9129,25.8924,25.8993,12800.0
2007-09-21 10:50:00,37.88,37.88,37.85,37.88,19200.0,25.8993,25.8993,25.8788,25.8993,19200.0
2007-09-21 10:55:00,37.87,37.87,37.81,37.85,23800.0,25.8924,25.8924,25.8514,25.8788,23800.0
2007-09-21 11:00:00,37.83,37.86,37.8,37.83,24600.0,25.8651,25.8856,25.8446,25.8651,24600.0
2007-09-21 11:05:00,37.83,37.88,37.82,37.83,31200.0,25.8651,25.8993,25.8583,25.8651,31200.0
2007-09-21 11:10:00,37.83,37.84,37.76,37.78,21400.0,25.8651,25.8719,25.8172,25.8309,21400.0
2007-09-21 11:15:00,37.77,37.79,37.76,37.78,14800.0,25.8241,25.8377,25.8172,25.8309,14800.0
2007-09-21 11:20:00,37.78,37.85,37.78,37.8,17000.0,25.8309,25.8788,25.8309,25.8446,17000.0
2007-09-21 11:25:00,37.82,37.86,37.81,37.85,25200.0,25.8583,25.8856,25.8514,25.8788,25200.0
2007-09-21 11:30:00,37.85,37.85,37.83,37.84,8800.0,25.8788,25.8788,25.8651,25.8719,8800.0
2007-09-21 11:35:00,37.84,37.85,37.84,37.85,13600.0,25.8719,25.8788,25.8719,25.8788,13600.0
2007-09-21 11:40:00,37.84,37.87,37.84,37.86,18200.0,25.8719,25.8924,25.8719,25.8856,18200.0
2007-09-21 11:45:00,37.85,37.88,37.85,37.87,14200.0,25.8788,25.8993,25.8788,25.8924,14200.0
2007-09-21 11:50:00,37.88,37.93,37.88,37.9,28000.0,25.8993,25.9335,25.8993,25.9129,28000.0
2007-09-21 11:55:00,37.89,37.95,37.86,37.87,33400.0,25.9061,25.9471,25.8856,25.8924,33400.0
2007-09-21 12:00:00,37.87,37.87,37.84,37.85,8000.0,25.8924,25.8924,25.8719,25.8788,8000.0
2007-09-21 12:05:00,37.83,37.87,37.83,37.85,5600.0,25.8651,25.8924,25.8651,25.8788,5600.0
2007-09-21 12:10:00,37.85,37.88,37.84,37.85,8800.0,25.8788,25.8993,25.8719,25.8788,8800.0
2007-09-21 12:15:00,37.85,37.85,37.83,37.85,2400.0,25.8788,25.8788,25.8651,25.8788,2400.0
2007-09-21 12:20:00,37.85,37.85,37.83,37.83,3600.0,25.8788,25.8788,25.8651,25.8651,3600.0
2007-09-21 12:25:00,37.84,37.86,37.83,37.84,6400.0,25.8719,25.8856,25.8651,25.8719,6400.0
2007-09-21 12:30:00,37.84,37.94,37.84,37.94,18600.0,25.8719,25.9403,25.8719,25.9403,18600.0
2007-09-21 12:35:00,37.93,37.98,37.93,37.98,7800.0,25.9335,25.9676,25.9335,25.9676,7800.0
2007-09-21 12:40:00,37.97,37.99,37.97,37.99,5000.0,25.9608,25.9745,25.9608,25.9745,5000.0
2007-09-21 12:45:00,38.01,38.01,37.95,37.97,20000.0,25.9882,25.9882,25.9471,25.9608,20000.0
2007-09-21 12:50:00,37.96,37.98,37.93,37.93,11000.0,25.954,25.9676,25.9335,25.9335,11000.0
2007-09-21 12:55:00,37.93,37.99,37.93,37.98,16800.0,25.9335,25.9745,25.9335,25.9676,16800.0
2007-09-21 13:00:00,37.99,38.01,37.98,37.99,14000.0,25.9745,25.9882,25.9676,25.9745,14000.0
2007-09-21 13:05:00,37.98,37.99,37.97,37.97,12200.0,25.9676,25.9745,25.9608,25.9608,12200.0
2007-09-21 13:10:00,37.98,37.98,37.96,37.98,6400.0,25.9676,25.9676,25.954,25.9676,6400.0
2007-09-21 13:15:00,37.98,37.98,37.96,37.97,3000.0,25.9676,25.9676,25.954,25.9608,3000.0
2007-09-21 13:20:00,37.96,37.97,37.96,37.97,7400.0,25.954,25.9608,25.954,25.9608,7400.0
2007-09-21 13:25:00,37.97,37.97,37.96,37.97,7200.0,25.9608,25.9608,25.954,25.9608,7200.0
2007-09-21 13:30:00,37.97,37.97,37.96,37.96,14200.0,25.9608,25.9608,25.954,25.954,14200.0
2007-09-21 13:35:00,37.97,37.97,37.94,37.96,32000.0,25.9608,25.9608,25.9403,25.954,32000.0
2007-09-21 13:40:00,37.96,37.96,37.95,37.95,10200.0,25.954,25.954,25.9471,25.9471,10200.0
2007-09-21 13:45:00,37.94,37.96,37.93,37.94,5800.0,25.9403,25.954,25.9335,25.9403,5800.0
2007-09-21 13:50:00,37.94,37.95,37.92,37.92,13600.0,25.9403,25.9471,25.9266,25.9266,13600.0
2007-09-21 13:55:00,37.92,37.94,37.58,37.88,18600.0,25.9266,25.9403,25.6942,25.8993,18600.0
2007-09-21 14:00:00,37.88,37.91,37.86,37.88,23800.0,25.8993,25.9198,25.8856,25.8993,23800.0
2007-09-21 14:05:00,37.88,37.9,37.86,37.88,9400.0,25.8993,25.9129,25.8856,25.8993,9400.0
2007-09-21 14:10:00,37.88,37.9,37.82,37.89,24400.0,25.8993,25.9129,25.8583,25.9061,24400.0
2007-09-21 14:15:00,37.87,37.88,37.79,37.8,28400.0,25.8924,25.8993,25.8377,25.8446,28400.0
2007-09-21 14:20:00,37.79,37.79,37.71,37.74,39600.0,25.8377,25.8377,25.783,25.8036,39600.0
2007-09-21 14:25:00,37.74,37.76,37.73,37.74,13200.0,25.8036,25.8172,25.7967,25.8036,13200.0
2007-09-21 14:30:00,37.74,37.79,37.74,37.75,18800.0,25.8036,25.8377,25.8036,25.8104,18800.0
2007-09-21 14:35:00,37.75,37.75,37.7,37.7,26600.0,25.8104,25.8104,25.7762,25.7762,26600.0
2007-09-21 14:40:00,37.7,37.71,37.66,37.71,20000.0,25.7762,25.783,25.7489,25.783,20000.0
2007-09-21 14:45:00,37.71,37.73,37.69,37.71,17000.0,25.783,25.7967,25.7694,25.783,17000.0
2007-09-21 14:50:00,37.71,37.73,37.67,37.67,13000.0,25.783,25.7967,25.7557,25.7557,13000.0
2007-09-21 14:55:00,37.67,37.69,37.65,37.66,21000.0,25.7557,25.7694,25.742,25.7489,21000.0
2007-09-21 15:00:00,37.66,37.69,37.66,37.68,20400.0,25.7489,25.7694,25.7489,25.7625,20400.0
2007-09-21 15:05:00,37.67,37.69,37.65,37.67,34600.0,25.7557,25.7694,25.742,25.7557,34600.0
2007-09-21 15:10:00,37.66,37.69,37.65,37.69,18400.0,25.7489,25.7694,25.742,25.7694,18400.0
2007-09-21 15:15:00,37.69,37.72,37.64,37.65,32200.0,25.7694,25.7899,25.7352,25.742,32200.0
2007-09-21 15:20:00,37.64,37.66,37.63,37.63,18400.0,25.7352,25.7489,25.7283,25.7283,18400.0
2007-09-21 15:25:00,37.63,37.64,37.58,37.59,24000.0,25.7283,25.7352,25.6942,25.701,24000.0
2007-09-21 15:30:00,37.62,37.63,37.6,37.6,17800.0,25.7215,25.7283,25.7078,25.7078,17800.0
2007-09-21 15:35:00,37.59,37.63,37.57,37.57,35000.0,25.701,25.7283,25.6873,25.6873,35000.0
2007-09-21 15:40:00,37.57,37.67,37.57,37.62,56400.0,25.6873,25.7557,25.6873,25.7215,56400.0
2007-09-21 15:45:00,37.62,37.63,37.58,37.63,36000.0,25.7215,25.7283,25.6942,25.7283,36000.0
2007-09-21 15:50:00,37.63,37.73,37.63,37.63,144800.0,25.7283,25.7967,25.7283,25.7283,144800.0
2007-09-21 15:55:00,37.65,37.66,37.5,37.5,245800.0,25.742,25.7489,25.6395,25.6395,245800.0
2007-09-24 09:30:00,37.65,37.7,37.55,37.69,141000.0,25.742,25.7762,25.6736,25.7694,141000.0
2007-09-24 09:35:00,37.69,37.73,37.57,37.6,84200.0,25.7694,25.7967,25.6873,25.7078,84200.0
2007-09-24 09:40:00,37.6,37.87,37.6,37.78,59600.0,25.7078,25.8924,25.7078,25.8309,59600.0
2007-09-24 09:45:00,37.77,37.88,37.69,37.84,31000.0,25.8241,25.8993,25.7694,25.8719,31000.0
2007-09-24 09:50:00,37.83,37.85,37.75,37.79,21400.0,25.8651,25.8788,25.8104,25.8377,21400.0
2007-09-24 09:55:00,37.8,37.8,37.76,37.77,20600.0,25.8446,25.8446,25.8172,25.8241,20600.0
2007-09-24 10:00:00,37.77,37.8,37.76,37.78,11600.0,25.8241,25.8446,25.8172,25.8309,11600.0
2007-09-24 10:05:00,37.77,37.79,37.74,37.75,22400.0,25.8241,25.8377,25.8036,25.8104,22400.0
2007-09-24 10:10:00,37.77,37.8,37.75,37.77,34000.0,25.8241,25.8446,25.8104,25.8241,34000.0
2007-09-24 10:15:00,37.77,37.86,37.76,37.82,49800.0,25.8241,25.8856,25.8172,25.8583,49800.0
2007-09-24 10:20:00,37.81,37.93,37.81,37.92,52400.0,25.8514,25.9335,25.8514,25.9266,52400.0
2007-09-24 10:25:00,37.94,38.02,37.92,38.01,68600.0,25.9403,25.995,25.9266,25.9882,68600.0
2007-09-24 10:30:00,38.01,38.01,37.89,37.92,28200.0,25.9882,25.9882,25.9061,25.9266,28200.0
2007-09-24 10:35:00,37.92,37.92,37.77,37.77,29400.0,25.9266,25.9266,25.8241,25.8241,29400.0
2007-09-24 10:40:00,37.77,37.83,37.77,37.81,29600.0,25.8241,25.8651,25.8241,25.8514,29600.0
2007-09-24 10:45:00,37.81,37.83,37.75,37.75,17400.0,25.8514,25.8651,25.8104,25.8104,17400.0
2007-09-24 10:50:00,37.74,37.76,37.71,37.72,10600.0,25.8036,25.8172,25.783,25.7899,10600.0
2007-09-24 10:55:00,37.71,37.74,37.71,37.72,32800.0,25.783,25.8036,25.783,25.7899,32800.0
2007-09-24 11:00:00,37.72,37.74,37.67,37.71,34000.0,25.7899,25.8036,25.7557,25.783,34000.0
2007-09-24 11:05:00,37.72,37.77,37.72,37.77,33800.0,25.7899,25.8241,25.7899,25.8241,33800.0
2007-09-24 11:10:00,37.78,37.87,37.77,37.87,14800.0,25.8309,25.8924,25.8241,25.8924,14800.0
2007-09-24 11:15:00,37.85,37.9,37.85,37.85,13200.0,25.8788,25.9129,25.8788,25.8788,13200.0
2007-09-24 11:20:00,37.84,37.9,37.83,37.87,29000.0,25.8719,25.9129,25.8651,25.8924,29000.0
2007-09-24 11:25:00,37.86,37.86,37.79,37.82,15600.0,25.8856,25.8856,25.8377,25.8583,15600.0
2007-09-24 11:30:00,37.82,37.82,37.77,37.77,6600.0,25.8583,25.8583,25.8241,25.8241,6600.0
2007-09-24 11:35:00,37.76,37.76,37.72,37.73,16000.0,25.8172,25.8172,25.7899,25.7967,16000.0
2007-09-24 11:40:00,37.74,37.77,37.71,37.77,25800.0,25.8036,25.8241,25.783,25.8241,25800.0
2007-09-24 11:45:00,37.77,37.81,37.77,37.81,8600.0,25.8241,25.8514,25.8241,25.8514,8600.0
2007-09-24 11:50:00,37.81,37.88,37.81,37.85,23000.0,25.8514,25.8993,25.8514,25.8788,23000.0
2007-09-24 11:55:00,37.85,37.86,37.81,37.83,10200.0,25.8788,25.8856,25.8514,25.8651,10200.0
2007-09-24 12:00:00,37.83,37.88,37.82,37.85,32800.0,25.8651,25.8993,25.8583,25.8788,32800.0
2007-09-24 12:05:00,37.85,37.87,37.83,37.83,16600.0,25.8788,25.8924,25.8651,25.8651,16600.0
2007-09-24 12:10:00,37.86,37.9,37.86,37.9,17400.0,25.8856,25.9129,25.8856,25.9129,17400.0
2007-09-24 12:15:00,37.89,37.9,37.85,37.86,10000.0,25.9061,25.9129,25.8788,25.8856,10000.0
2007-09-24 12:20:00,37.86,37.88,37.85,37.85,4600.0,25.8856,25.8993,25.8788,25.8788,4600.0
2007-09-24 12:25:00,37.85,37.88,37.84,37.87,20400.0,25.8788,25.8993,25.8719,25.8924,20400.0
2007-09-24 12:30:00,37.88,37.88,37.81,37.85,26600.0,25.8993,25.8993,25.8514,25.8788,26600.0
2007-09-24 12:35:00,37.86,37.88,37.78,37.82,21200.0,25.8856,25.8993,25.8309,25.8583,21200.0
2007-09-24 12:40:00,37.82,37.82,37.78,37.78,7200.0,25.8583,25.8583,25.8309,25.8309,7200.0
2007-09-24 12:45:00,37.77,37.87,37.77,37.86,15400.0,25.8241,25.8924,25.8241,25.8856,15400.0
2007-09-24 12:50:00,37.86,37.87,37.76,37.77,10000.0,25.8856,25.8924,25.8172,25.8241,10000.0
2007-09-24 12:55:00,37.76,37.78,37.74,37.78,7400.0,25.8172,25.8309,25.8036,25.8309,7400.0
2007-09-24 13:00:00,37.78,37.79,37.77,37.77,6600.0,25.8309,25.8377,25.8241,25.8241,6600.0
2007-09-24 13:05:00,37.77,37.77,37.76,37.76,1400.0,25.8241,25.8241,25.8172,25.8172,1400.0
2007-09-24 13:10:00,37.75,37.75,37.74,37.74,12000.0,25.8104,25.8104,25.8036,25.8036,12000.0
2007-09-24 13:15:00,37.74,37.79,37.72,37.79,27000.0,25.8036,25.8377,25.7899,25.8377,27000.0
2007-09-24 13:20:00,37.78,37.79,37.63,37.63,16000.0,25.8309,25.8377,25.7283,25.7283,16000.0
2007-09-24 13:25:00,37.62,37.65,37.6,37.61,9800.0,25.7215,25.742,25.7078,25.7147,9800.0
2007-09-24 13:30:00,37.63,37.63,37.55,37.55,21600.0,25.7283,25.7283,25.6736,25.6736,21600.0
2007-09-24 13:35:00,37.55,37.56,37.48,37.55,38600.0,25.6736,25.6805,25.6258,25.6736,38600.0
2007-09-24 13:40:00,37.55,37.55,37.53,37.54,7800.0,25.6736,25.6736,25.66,25.6668,7800.0
2007-09-24 13:45:00,37.54,37.54,37.43,37.43,10600.0,25.6668,25.6668,25.5916,25.5916,10600.0
2007-09-24 13:50:00,37.44,37.54,37.43,37.52,28800.0,25.5984,25.6668,25.5916,25.6531,28800.0
2007-09-24 13:55:00,37.52,37.56,37.5,37.54,9400.0,25.6531,25.6805,25.6395,25.6668,9400.0
2007-09-24 14:00:00,37.54,37.55,37.52,37.54,5800.0,25.6668,25.6736,25.6531,25.6668,5800.0
2007-09-24 14:05:00,37.54,37.54,37.51,37.52,25200.0,25.6668,25.6668,25.6463,25.6531,25200.0
2007-09-24 14:10:00,37.52,37.54,37.5,37.5,9600.0,25.6531,25.6668,25.6395,25.6395,9600.0
2007-09-24 14:15:00,37.52,37.52,37.5,37.5,8200.0,25.6531,25.6531,25.6395,25.6395,8200.0
2007-09-24 14:20:00,37.52,37.52,37.5,37.52,10800.0,25.6531,25.6531,25.6395,25.6531,10800.0
2007-09-24 14:25:00,37.49,37.49,37.43,37.44,15400.0,25.6326,25.6326,25.5916,25.5984,15400.0
2007-09-24 14:30:00,37.43,37.49,37.41,37.48,17000.0,25.5916,25.6326,25.5779,25.6258,17000.0
2007-09-24 14:35:00,37.46,37.52,37.44,37.5,22000.0,25.6121,25.6531,25.5984,25.6395,22000.0
2007-09-24 14:40:00,37.51,37.52,37.47,37.47,15000.0,25.6463,25.6531,25.6189,25.6189,15000.0
2007-09-24 14:45:00,37.47,37.48,37.45,37.48,21800.0,25.6189,25.6258,25.6053,25.6258,21800.0
2007-09-24 14:50:00,37.48,37.55,37.48,37.54,26400.0,25.6258,25.6736,25.6258,25.6668,26400.0
2007-09-24 14:55:00,37.55,37.57,37.53,37.55,24800.0,25.6736,25.6873,25.66,25.6736,24800.0
2007-09-24 15:00:00,37.54,37.54,37.44,37.49,29400.0,25.6668,25.6668,25.5984,25.6326,29400.0
2007-09-24 15:05:00,37.49,37.51,37.49,37.49,28600.0,25.6326,25.6463,25.6326,25.6326,28600.0
2007-09-24 15:10:00,37.49,37.49,37.39,37.39,28000.0,25.6326,25.6326,25.5643,25.5643,28000.0
2007-09-24 15:15:00,37.39,37.41,37.38,37.4,32400.0,25.5643,25.5779,25.5574,25.5711,32400.0
2007-09-24 15:20:00,37.41,37.45,37.39,37.4,46600.0,25.5779,25.6053,25.5643,25.5711,46600.0
2007-09-24 15:25:00,37.4,37.45,37.38,37.45,42800.0,25.5711,25.6053,25.5574,25.6053,42800.0
2007-09-24 15:30:00,37.48,37.48,37.38,37.38,36400.0,25.6258,25.6258,25.5574,25.5574,36400.0
2007-09-24 15:35:00,37.38,37.41,37.32,37.37,53200.0,25.5574,25.5779,25.5164,25.5506,53200.0
2007-09-24 15:40:00,37.36,37.38,37.31,37.33,43200.0,25.5437,25.5574,25.5096,25.5232,43200.0
2007-09-24 15:45:00,37.33,37.41,37.32,37.39,43400.0,25.5232,25.5779,25.5164,25.5643,43400.0
2007-09-24 15:50:00,37.39,37.39,37.34,37.35,44200.0,25.5643,25.5643,25.5301,25.5369,44200.0
2007-09-24 15:55:00,37.34,37.35,37.3,37.35,60600.0,25.5301,25.5369,25.5027,25.5369,60600.0
2007-09-25 09:30:00,37.27,37.33,37.1,37.16,36600.0,25.4822,25.5232,25.366,25.407,36600.0
2007-09-25 09:35:00,37.14,37.17,37.0,37.13,31600.0,25.3933,25.4138,25.2976,25.3865,31600.0
2007-09-25 09:40:00,37.13,37.15,37.1,37.14,21800.0,25.3865,25.4002,25.366,25.3933,21800.0
2007-09-25 09:45:00,37.14,37.3,37.1,37.3,20400.0,25.3933,25.5027,25.366,25.5027,20400.0
2007-09-25 09:50:00,37.32,37.37,37.19,37.19,15600.0,25.5164,25.5506,25.4275,25.4275,15600.0
2007-09-25 09:55:00,37.19,37.2,37.11,37.2,8200.0,25.4275,25.4343,25.3728,25.4343,8200.0
2007-09-25 10:00:00,37.19,37.49,37.11,37.49,39400.0,25.4275,25.6326,25.3728,25.6326,39400.0
2007-09-25 10:05:00,37.44,37.49,37.37,37.42,24600.0,25.5984,25.6326,25.5506,25.5848,24600.0
2007-09-25 10:10:00,37.43,37.46,37.39,37.42,13800.0,25.5916,25.6121,25.5643,25.5848,13800.0
2007-09-25 10:15:00,37.46,37.48,37.4,37.45,14000.0,25.6121,25.6258,25.5711,25.6053,14000.0
2007-09-25 10:20:00,37.48,37.48,37.37,37.4,14400.0,25.6258,25.6258,25.5506,25.5711,14400.0
2007-09-25 10:25:00,37.4,37.41,37.35,37.38,8400.0,25.5711,25.5779,25.5369,25.5574,8400.0
2007-09-25 10:30:00,37.39,37.39,37.35,37.39,13400.0,25.5643,25.5643,25.5369,25.5643,13400.0
2007-09-25 10:35:00,37.39,37.49,37.37,37.45,24400.0,25.5643,25.6326,25.5506,25.6053,24400.0
2007-09-25 10:40:00,37.45,37.58,37.44,37.55,27400.0,25.6053,25.6942,25.5984,25.6736,27400.0
2007-09-25 10:45:00,37.57,37.59,37.45,37.46,24600.0,25.6873,25.701,25.6053,25.6121,24600.0
2007-09-25 10:50:00,37.45,37.49,37.45,37.49,5400.0,25.6053,25.6326,25.6053,25.6326,5400.0
2007-09-25 10:55:00,37.49,37.49,37.44,37.47,6400.0,25.6326,25.6326,25.5984,25.6189,6400.0
2007-09-25 11:00:00,37.45,37.48,37.42,37.45,9600.0,25.6053,25.6258,25.5848,25.6053,9600.0
2007-09-25 11:05:00,37.42,37.49,37.42,37.45,28400.0,25.5848,25.6326,25.5848,25.6053,28400.0
2007-09-25 11:10:00,37.46,37.47,37.43,37.43,11000.0,25.6121,25.6189,25.5916,25.5916,11000.0
2007-09-25 11:15:00,37.43,37.43,37.35,37.36,8800.0,25.5916,25.5916,25.5369,25.5437,8800.0
2007-09-25 11:20:00,37.38,37.38,37.31,37.31,8200.0,25.5574,25.5574,25.5096,25.5096,8200.0
2007-09-25 11:25:00,37.31,37.34,37.29,37.34,5200.0,25.5096,25.5301,25.4959,25.5301,5200.0
2007-09-25 11:30:00,37.31,37.36,37.3,37.33,10400.0,25.5096,25.5437,25.5027,25.5232,10400.0
2007-09-25 11:35:00,37.35,37.35,37.25,37.26,10200.0,25.5369,25.5369,25.4685,25.4754,10200.0
2007-09-25 11:40:00,37.28,37.29,37.22,37.22,5800.0,25.489,25.4959,25.448,25.448,5800.0
2007-09-25 11:45:00,37.22,37.26,37.22,37.24,6800.0,25.448,25.4754,25.448,25.4617,6800.0
2007-09-25 11:50:00,37.24,37.27,37.23,37.24,7400.0,25.4617,25.4822,25.4549,25.4617,7400.0
2007-09-25 11:55:00,37.23,37.34,37.23,37.29,18400.0,25.4549,25.5301,25.4549,25.4959,18400.0
2007-09-25 12:00:00,37.29,37.33,37.29,37.32,14800.0,25.4959,25.5232,25.4959,25.5164,14800.0
2007-09-25 12:05:00,37.32,37.38,37.32,37.37,10400.0,25.5164,25.5574,25.5164,25.5506,10400.0
2007-09-25 12:10:00,37.38,37.38,37.34,37.35,3600.0,25.5574,25.5574,25.5301,25.5369,3600.0
2007-09-25 12:15:00,37.32,37.42,37.32,37.4,9600.0,25.5164,25.5848,25.5164,25.5711,9600.0
2007-09-25 12:20:00,37.4,37.41,37.37,37.37,7200.0,25.5711,25.5779,25.5506,25.5506,7200.0
2007-09-25 12:25:00,37.4,37.44,37.4,37.4,4400.0,25.5711,25.5984,25.5711,25.5711,4400.0
2007-09-25 12:30:00,37.37,37.42,37.36,37.4,7400.0,25.5506,25.5848,25.5437,25.5711,7400.0
2007-09-25 12:35:00,37.4,37.41,37.37,37.38,20600.0,25.5711,25.5779,25.5506,25.5574,20600.0
2007-09-25 12:40:00,37.38,37.38,37.37,37.38,3400.0,25.5574,25.5574,25.5506,25.5574,3400.0
2007-09-25 12:45:00,37.39,37.5,37.39,37.45,15600.0,25.5643,25.6395,25.5643,25.6053,15600.0
2007-09-25 12:50:00,37.42,37.42,37.36,37.38,6200.0,25.5848,25.5848,25.5437,25.5574,6200.0
2007-09-25 12:55:00,37.38,37.4,37.36,37.4,4600.0,25.5574,25.5711,25.5437,25.5711,4600.0
2007-09-25 13:00:00,37.39,37.39,37.34,37.37,5400.0,25.5643,25.5643,25.5301,25.5506,5400.0
2007-09-25 13:05:00,37.38,37.42,37.37,37.37,10800.0,25.5574,25.5848,25.5506,25.5506,10800.0
2007-09-25 13:10:00,37.38,37.39,37.35,37.37,5400.0,25.5574,25.5643,25.5369,25.5506,5400.0
2007-09-25 13:15:00,37.39,37.48,37.39,37.41,12400.0,25.5643,25.6258,25.5643,25.5779,12400.0
2007-09-25 13:20:00,37.4,37.42,37.4,37.42,6000.0,25.5711,25.5848,25.5711,25.5848,6000.0
2007-09-25 13:25:00,37.42,37.5,37.42,37.49,10800.0,25.5848,25.6395,25.5848,25.6326,10800.0
2007-09-25 13:30:00,37.51,37.51,37.47,37.47,8600.0,25.6463,25.6463,25.6189,25.6189,8600.0
2007-09-25 13:35:00,37.47,37.49,37.44,37.47,9600.0,25.6189,25.6326,25.5984,25.6189,9600.0
2007-09-25 13:40:00,37.46,37.46,37.41,37.43,18400.0,25.6121,25.6121,25.5779,25.5916,18400.0
2007-09-25 13:45:00,37.42,37.44,37.4,37.43,22000.0,25.5848,25.5984,25.5711,25.5916,22000.0
2007-09-25 13:50:00,37.43,37.45,37.41,37.42,9000.0,25.5916,25.6053,25.5779,25.5848,9000.0
2007-09-25 13:55:00,37.43,37.52,37.42,37.5,19600.0,25.5916,25.6531,25.5848,25.6395,19600.0
2007-09-25 14:00:00,37.49,37.5,37.43,37.44,6200.0,25.6326,25.6395,25.5916,25.5984,6200.0
2007-09-25 14:05:00,37.44,37.45,37.41,37.41,9000.0,25.5984,25.6053,25.5779,25.5779,9000.0
2007-09-25 14:10:00,37.43,37.46,37.43,37.43,14800.0,25.5916,25.6121,25.5916,25.5916,14800.0
2007-09-25 14:15:00,37.43,37.47,37.4,37.45,22200.0,25.5916,25.6189,25.5711,25.6053,22200.0
2007-09-25 14:20:00,37.43,37.45,37.4,37.42,11000.0,25.5916,25.6053,25.5711,25.5848,11000.0
2007-09-25 14:25:00,37.42,37.47,37.42,37.43,20000.0,25.5848,25.6189,25.5848,25.5916,20000.0
2007-09-25 14:30:00,37.43,37.47,37.43,37.46,17000.0,25.5916,25.6189,25.5916,25.6121,17000.0
2007-09-25 14:35:00,37.43,37.46,37.43,37.45,15600.0,25.5916,25.6121,25.5916,25.6053,15600.0
2007-09-25 14:40:00,37.44,37.46,37.44,37.45,6600.0,25.5984,25.6121,25.5984,25.6053,6600.0
2007-09-25 14:45:00,37.45,37.52,37.45,37.45,12000.0,25.6053,25.6531,25.6053,25.6053,12000.0
2007-09-25 14:50:00,37.48,37.52,37.48,37.48,20400.0,25.6258,25.6531,25.6258,25.6258,20400.0
2007-09-25 14:55:00,37.49,37.57,37.49,37.57,24400.0,25.6326,25.6873,25.6326,25.6873,24400.0
2007-09-25 15:00:00,37.56,37.58,37.5,37.51,13600.0,25.6805,25.6942,25.6395,25.6463,13600.0
2007-09-25 15:05:00,37.52,37.55,37.49,37.51,13800.0,25.6531,25.6736,25.6326,25.6463,13800.0
2007-09-25 15:10:00,37.5,37.52,37.45,37.51,30800.0,25.6395,25.6531,25.6053,25.6463,30800.0
2007-09-25 15:15:00,37.51,37.58,37.51,37.55,23600.0,25.6463,25.6942,25.6463,25.6736,23600.0
2007-09-25 15:20:00,37.55,37.58,37.55,37.56,7800.0,25.6736,25.6942,25.6736,25.6805,7800.0
2007-09-25 15:25:00,37.55,37.62,37.55,37.59,20400.0,25.6736,25.7215,25.6736,25.701,20400.0
2007-09-25 15:30:00,37.57,37.59,37.55,37.55,32200.0,25.6873,25.701,25.6736,25.6736,32200.0
2007-09-25 15:35:00,37.55,37.59,37.54,37.55,25800.0,25.6736,25.701,25.6668,25.6736,25800.0
2007-09-25 15:40:00,37.55,37.59,37.54,37.56,67000.0,25.6736,25.701,25.6668,25.6805,67000.0
2007-09-25 15:45:00,37.57,37.59,37.52,37.55,46400.0,25.6873,25.701,25.6531,25.6736,46400.0
2007-09-25 15:50:00,37.53,37.56,37.52,37.56,33800.0,25.66,25.6805,25.6531,25.6805,33800.0
2007-09-25 15:55:00,37.55,37.65,37.54,37.65,55600.0,25.6736,25.742,25.6668,25.742,55600.0
2007-09-26 09:30:00,37.74,37.87,37.73,37.86,16000.0,25.8036,25.8924,25.7967,25.8856,16000.0
2007-09-26 09:35:00,37.78,38.04,37.68,38.0,22800.0,25.8309,26.0087,25.7625,25.9813,22800.0
2007-09-26 09:40:00,37.94,37.95,37.8,37.82,17000.0,25.9403,25.9471,25.8446,25.8583,17000.0
2007-09-26 09:45:00,37.83,37.84,37.69,37.69,12600.0,25.8651,25.8719,25.7694,25.7694,12600.0
2007-09-26 09:50:00,37.68,37.73,37.63,37.68,14800.0,25.7625,25.7967,25.7283,25.7625,14800.0
2007-09-26 09:55:00,37.7,37.83,37.69,37.8,25800.0,25.7762,25.8651,25.7694,25.8446,25800.0
2007-09-26 10:00:00,37.77,37.78,37.7,37.74,17400.0,25.8241,25.8309,25.7762,25.8036,17400.0
2007-09-26 10:05:00,37.77,37.78,37.71,37.71,6800.0,25.8241,25.8309,25.783,25.783,6800.0
2007-09-26 10:10:00,37.71,37.74,37.7,37.72,20600.0,25.783,25.8036,25.7762,25.7899,20600.0
2007-09-26 10:15:00,37.72,37.76,37.69,37.74,23600.0,25.7899,25.8172,25.7694,25.8036,23600.0
2007-09-26 10:20:00,37.74,37.74,37.67,37.71,16200.0,25.8036,25.8036,25.7557,25.783,16200.0
2007-09-26 10:25:00,37.71,37.8,37.67,37.79,13800.0,25.783,25.8446,25.7557,25.8377,13800.0
2007-09-26 10:30:00,37.76,37.81,37.72,37.74,15800.0,25.8172,25.8514,25.7899,25.8036,15800.0
2007-09-26 10:35:00,37.74,37.8,37.68,37.79,46400.0,25.8036,25.8446,25.7625,25.8377,46400.0
2007-09-26 10:40:00,37.8,37.8,37.76,37.79,28000.0,25.8446,25.8446,25.8172,25.8377,28000.0
2007-09-26 10:45:00,37.8,37.8,37.74,37.75,18000.0,25.8446,25.8446,25.8036,25.8104,18000.0
2007-09-26 10:50:00,37.75,37.79,37.73,37.73,20000.0,25.8104,25.8377,25.7967,25.7967,20000.0
2007-09-26 10:55:00,37.72,37.77,37.71,37.75,14400.0,25.7899,25.8241,25.783,25.8104,14400.0
2007-09-26 11:00:00,37.71,37.79,37.7,37.74,10200.0,25.783,25.8377,25.7762,25.8036,10200.0
2007-09-26 11:05:00,37.75,37.83,37.74,37.8,13600.0,25.8104,25.8651,25.8036,25.8446,13600.0
2007-09-26 11:10:00,37.77,37.83,37.77,37.83,30800.0,25.8241,25.8651,25.8241,25.8651,30800.0
2007-09-26 11:15:00,37.81,37.85,37.81,37.82,3400.0,25.8514,25.8788,25.8514,25.8583,3400.0
2007-09-26 11:20:00,37.82,37.84,37.78,37.8,7600.0,25.8583,25.8719,25.8309,25.8446,7600.0
2007-09-26 11:25:00,37.79,37.81,37.77,37.78,6600.0,25.8377,25.8514,25.8241,25.8309,6600.0
2007-09-26 11:30:00,37.77,37.8,37.73,37.8,10600.0,25.8241,25.8446,25.7967,25.8446,10600.0
2007-09-26 11:35:00,37.81,37.81,37.77,37.8,9000.0,25.8514,25.8514,25.8241,25.8446,9000.0
2007-09-26 11:40:00,37.81,37.85,37.8,37.8,11200.0,25.8514,25.8788,25.8446,25.8446,11200.0
2007-09-26 11:45:00,37.82,37.83,37.8,37.8,9000.0,25.8583,25.8651,25.8446,25.8446,9000.0
2007-09-26 11:50:00,37.8,37.82,37.79,37.8,10400.0,25.8446,25.8583,25.8377,25.8446,10400.0
2007-09-26 11:55:00,37.8,37.83,37.79,37.82,5400.0,25.8446,25.8651,25.8377,25.8583,5400.0
2007-09-26 12:00:00,37.82,37.85,37.82,37.85,15800.0,25.8583,25.8788,25.8583,25.8788,15800.0
2007-09-26 12:05:00,37.85,37.85,37.77,37.77,16000.0,25.8788,25.8788,25.8241,25.8241,16000.0
2007-09-26 12:10:00,37.77,37.79,37.75,37.77,5200.0,25.8241,25.8377,25.8104,25.8241,5200.0
2007-09-26 12:15:00,37.75,37.77,37.75,37.76,3600.0,25.8104,25.8241,25.8104,25.8172,3600.0
2007-09-26 12:20:00,37.75,37.76,37.72,37.74,6000.0,25.8104,25.8172,25.7899,25.8036,6000.0
2007-09-26 12:25:00,37.74,37.75,37.74,37.74,4200.0,25.8036,25.8104,25.8036,25.8036,4200.0
2007-09-26 12:30:00,37.74,37.74,37.74,37.74,3600.0,25.8036,25.8036,25.8036,25.8036,3600.0
2007-09-26 12:35:00,37.74,37.75,37.74,37.74,4000.0,25.8036,25.8104,25.8036,25.8036,4000.0
2007-09-26 12:40:00,37.74,37.74,37.71,37.71,4400.0,25.8036,25.8036,25.783,25.783,4400.0
2007-09-26 12:45:00,37.71,37.72,37.66,37.67,8800.0,25.783,25.7899,25.7489,25.7557,8800.0
2007-09-26 12:50:00,37.65,37.68,37.65,37.68,4800.0,25.742,25.7625,25.742,25.7625,4800.0
2007-09-26 12:55:00,37.66,37.67,37.65,37.66,3200.0,25.7489,25.7557,25.742,25.7489,3200.0
2007-09-26 13:00:00,37.66,37.71,37.65,37.71,8800.0,25.7489,25.783,25.742,25.783,8800.0
2007-09-26 13:05:00,37.72,37.74,37.69,37.72,15000.0,25.7899,25.8036,25.7694,25.7899,15000.0
2007-09-26 13:10:00,37.72,37.74,37.72,37.73,7400.0,25.7899,25.8036,25.7899,25.7967,7400.0
2007-09-26 13:15:00,37.73,37.74,37.72,37.74,4400.0,25.7967,25.8036,25.7899,25.8036,4400.0
2007-09-26 13:20:00,37.72,37.74,37.7,37.7,4200.0,25.7899,25.8036,25.7762,25.7762,4200.0
2007-09-26 13:25:00,37.7,37.72,37.69,37.71,6600.0,25.7762,25.7899,25.7694,25.783,6600.0
2007-09-26 13:30:00,37.71,37.72,37.63,37.69,21600.0,25.783,25.7899,25.7283,25.7694,21600.0
2007-09-26 13:35:00,37.68,37.68,37.63,37.67,17000.0,25.7625,25.7625,25.7283,25.7557,17000.0
2007-09-26 13:40:00,37.67,37.68,37.6,37.63,18800.0,25.7557,25.7625,25.7078,25.7283,18800.0
2007-09-26 13:45:00,37.62,37.63,37.53,37.59,35400.0,25.7215,25.7283,25.66,25.701,35400.0
2007-09-26 13:50:00,37.6,37.61,37.58,37.59,9800.0,25.7078,25.7147,25.6942,25.701,9800.0
2007-09-26 13:55:00,37.6,37.63,37.52,37.63,23800.0,25.7078,25.7283,25.6531,25.7283,23800.0
2007-09-26 14:00:00,37.63,37.65,37.6,37.62,18600.0,25.7283,25.742,25.7078,25.7215,18600.0
2007-09-26 14:05:00,37.62,37.63,37.59,37.6,11000.0,25.7215,25.7283,25.701,25.7078,11000.0
2007-09-26 14:10:00,37.6,37.65,37.6,37.65,37400.0,25.7078,25.742,25.7078,25.742,37400.0
2007-09-26 14:15:00,37.64,37.72,37.64,37.72,28400.0,25.7352,25.7899,25.7352,25.7899,28400.0
2007-09-26 14:20:00,37.71,37.71,37.69,37.69,8000.0,25.783,25.783,25.7694,25.7694,8000.0
2007-09-26 14:25:00,37.7,37.7,37.63,37.65,25400.0,25.7762,25.7762,25.7283,25.742,25400.0
2007-09-26 14:30:00,37.65,37.7,37.65,37.67,44200.0,25.742,25.7762,25.742,25.7557,44200.0
2007-09-26 14:35:00,37.67,37.72,37.67,37.68,40000.0,25.7557,25.7899,25.7557,25.7625,40000.0
2007-09-26 14:40:00,37.69,37.7,37.68,37.7,16000.0,25.7694,25.7762,25.7625,25.7762,16000.0
2007-09-26 14:45:00,37.7,37.72,37.69,37.7,13400.0,25.7762,25.7899,25.7694,25.7762,13400.0
2007-09-26 14:50:00,37.71,37.77,37.71,37.74,31200.0,25.783,25.8241,25.783,25.8036,31200.0
2007-09-26 14:55:00,37.74,37.82,37.74,37.76,25200.0,25.8036,25.8583,25.8036,25.8172,25200.0
2007-09-26 15:00:00,37.76,37.8,37.76,37.8,20000.0,25.8172,25.8446,25.8172,25.8446,20000.0
2007-09-26 15:05:00,37.8,37.9,37.77,37.9,31000.0,25.8446,25.9129,25.8241,25.9129,31000.0
2007-09-26 15:10:00,37.9,37.93,37.85,37.93,28800.0,25.9129,25.9335,25.8788,25.9335,28800.0
2007-09-26 15:15:00,37.93,38.02,37.91,38.0,60800.0,25.9335,25.995,25.9198,25.9813,60800.0
2007-09-26 15:20:00,38.0,38.02,37.98,37.99,52800.0,25.9813,25.995,25.9676,25.9745,52800.0
2007-09-26 15:25:00,37.98,38.1,37.98,38.04,67400.0,25.9676,26.0497,25.9676,26.0087,67400.0
2007-09-26 15:30:00,38.06,38.07,37.93,37.93,21000.0,26.0223,26.0292,25.9335,25.9335,21000.0
2007-09-26 15:35:00,37.93,37.94,37.85,37.87,32200.0,25.9335,25.9403,25.8788,25.8924,32200.0
2007-09-26 15:40:00,37.87,37.89,37.81,37.81,30200.0,25.8924,25.9061,25.8514,25.8514,30200.0
2007-09-26 15:45:00,37.8,37.84,37.77,37.79,59400.0,25.8446,25.8719,25.8241,25.8377,59400.0
2007-09-26 15:50:00,37.79,37.86,37.77,37.77,94600.0,25.8377,25.8856,25.8241,25.8241,94600.0
2007-09-26 15:55:00,37.77,37.84,37.75,37.83,77800.0,25.8241,25.8719,25.8104,25.8651,77800.0
2007-09-27 09:30:00,37.9,38.35,37.89,38.35,47400.0,25.9129,26.2206,25.9061,26.2206,47400.0
2007-09-27 09:35:00,38.35,38.4,38.27,38.27,50800.0,26.2206,26.2548,26.1659,26.1659,50800.0
2007-09-27 09:40:00,38.29,38.35,38.24,38.24,24400.0,26.1796,26.2206,26.1454,26.1454,24400.0
2007-09-27 09:45:00,38.27,38.27,38.08,38.08,32000.0,26.1659,26.1659,26.036,26.036,32000.0
2007-09-27 09:50:00,38.09,38.1,37.96,38.05,43800.0,26.0429,26.0497,25.954,26.0155,43800.0
2007-09-27 09:55:00,38.06,38.09,37.85,37.92,35200.0,26.0223,26.0429,25.8788,25.9266,35200.0
2007-09-27 10:00:00,37.9,37.97,37.85,37.88,18400.0,25.9129,25.9608,25.8788,25.8993,18400.0
2007-09-27 10:05:00,37.88,37.88,37.75,37.81,42200.0,25.8993,25.8993,25.8104,25.8514,42200.0
2007-09-27 10:10:00,37.81,37.81,37.66,37.68,30200.0,25.8514,25.8514,25.7489,25.7625,30200.0
2007-09-27 10:15:00,37.67,37.7,37.65,37.68,25000.0,25.7557,25.7762,25.742,25.7625,25000.0
2007-09-27 10:20:00,37.68,37.73,37.59,37.6,39000.0,25.7625,25.7967,25.701,25.7078,39000.0
2007-09-27 10:25:00,37.61,37.65,37.59,37.63,23000.0,25.7147,25.742,25.701,25.7283,23000.0
2007-09-27 10:30:00,37.6,37.69,37.6,37.68,25200.0,25.7078,25.7694,25.7078,25.7625,25200.0
2007-09-27 10:35:00,37.67,37.83,37.67,37.82,46400.0,25.7557,25.8651,25.7557,25.8583,46400.0
2007-09-27 10:40:00,37.81,38.03,37.81,37.9,50000.0,25.8514,26.0018,25.8514,25.9129,50000.0
2007-09-27 10:45:00,37.9,37.91,37.81,37.84,8200.0,25.9129,25.9198,25.8514,25.8719,8200.0
2007-09-27 10:50:00,37.84,37.86,37.81,37.84,11000.0,25.8719,25.8856,25.8514,25.8719,11000.0
2007-09-27 10:55:00,37.88,37.92,37.86,37.91,7400.0,25.8993,25.9266,25.8856,25.9198,7400.0
2007-09-27 11:00:00,37.91,37.91,37.81,37.81,8200.0,25.9198,25.9198,25.8514,25.8514,8200.0
2007-09-27 11:05:00,37.84,37.84,37.8,37.84,4800.0,25.8719,25.8719,25.8446,25.8719,4800.0
2007-09-27 11:10:00,37.82,37.85,37.79,37.8,6200.0,25.8583,25.8788,25.8377,25.8446,6200.0
2007-09-27 11:15:00,37.8,37.8,37.74,37.77,5600.0,25.8446,25.8446,25.8036,25.8241,5600.0
2007-09-27 11:20:00,37.76,37.78,37.72,37.75,10000.0,25.8172,25.8309,25.7899,25.8104,10000.0
2007-09-27 11:25:00,37.74,37.77,37.72,37.76,8400.0,25.8036,25.8241,25.7899,25.8172,8400.0
2007-09-27 11:30:00,37.77,37.84,37.76,37.82,129600.0,25.8241,25.8719,25.8172,25.8583,129600.0
2007-09-27 11:35:00,37.81,37.84,37.8,37.8,3200.0,25.8514,25.8719,25.8446,25.8446,3200.0
2007-09-27 11:40:00,37.8,37.83,37.77,37.77,6200.0,25.8446,25.8651,25.8241,25.8241,6200.0
2007-09-27 11:45:00,37.77,37.79,37.76,37.77,6200.0,25.8241,25.8377,25.8172,25.8241,6200.0
2007-09-27 11:50:00,37.79,37.82,37.77,37.82,10200.0,25.8377,25.8583,25.8241,25.8583,10200.0
2007-09-27 11:55:00,37.82,37.82,37.78,37.8,5400.0,25.8583,25.8583,25.8309,25.8446,5400.0
2007-09-27 12:00:00,37.79,37.89,37.79,37.89,11000.0,25.8377,25.9061,25.8377,25.9061,11000.0
2007-09-27 12:05:00,37.89,37.89,37.81,37.85,7400.0,25.9061,25.9061,25.8514,25.8788,7400.0
2007-09-27 12:10:00,37.85,37.85,37.82,37.84,10600.0,25.8788,25.8788,25.8583,25.8719,10600.0
2007-09-27 12:15:00,37.83,37.85,37.8,37.85,7800.0,25.8651,25.8788,25.8446,25.8788,7800.0
2007-09-27 12:20:00,37.86,37.89,37.85,37.89,3800.0,25.8856,25.9061,25.8788,25.9061,3800.0
2007-09-27 12:25:00,37.88,37.88,37.82,37.85,11800.0,25.8993,25.8993,25.8583,25.8788,11800.0
2007-09-27 12:30:00,37.85,37.88,37.85,37.85,9000.0,25.8788,25.8993,25.8788,25.8788,9000.0
2007-09-27 12:35:00,37.84,37.84,37.8,37.8,6400.0,25.8719,25.8719,25.8446,25.8446,6400.0
2007-09-27 12:40:00,37.81,37.81,37.78,37.78,3600.0,25.8514,25.8514,25.8309,25.8309,3600.0
2007-09-27 12:45:00,37.79,37.79,37.76,37.76,9000.0,25.8377,25.8377,25.8172,25.8172,9000.0
2007-09-27 12:50:00,37.76,37.8,37.76,37.77,14400.0,25.8172,25.8446,25.8172,25.8241,14400.0
2007-09-27 12:55:00,37.76,37.77,37.73,37.74,7200.0,25.8172,25.8241,25.7967,25.8036,7200.0
2007-09-27 13:00:00,37.74,37.77,37.72,37.74,11400.0,25.8036,25.8241,25.7899,25.8036,11400.0
2007-09-27 13:05:00,37.75,37.79,37.72,37.77,22800.0,25.8104,25.8377,25.7899,25.8241,22800.0
2007-09-27 13:10:00,37.77,37.77,37.74,37.74,8400.0,25.8241,25.8241,25.8036,25.8036,8400.0
2007-09-27 13:15:00,37.74,37.75,37.72,37.72,7600.0,25.8036,25.8104,25.7899,25.7899,7600.0
2007-09-27 13:20:00,37.72,37.75,37.72,37.73,5600.0,25.7899,25.8104,25.7899,25.7967,5600.0
2007-09-27 13:25:00,37.73,37.77,37.72,37.77,20200.0,25.7967,25.8241,25.7899,25.8241,20200.0
2007-09-27 13:30:00,37.77,37.79,37.77,37.79,16800.0,25.8241,25.8377,25.8241,25.8377,16800.0
2007-09-27 13:35:00,37.8,37.82,37.77,37.77,19600.0,25.8446,25.8583,25.8241,25.8241,19600.0
2007-09-27 13:40:00,37.78,37.82,37.78,37.82,10000.0,25.8309,25.8583,25.8309,25.8583,10000.0
2007-09-27 13:45:00,37.82,37.82,37.79,37.82,24800.0,25.8583,25.8583,25.8377,25.8583,24800.0
2007-09-27 13:50:00,37.82,37.82,37.78,37.81,16600.0,25.8583,25.8583,25.8309,25.8514,16600.0
2007-09-27 13:55:00,37.81,37.85,37.81,37.83,21000.0,25.8514,25.8788,25.8514,25.8651,21000.0
2007-09-27 14:00:00,37.83,37.86,37.83,37.86,16400.0,25.8651,25.8856,25.8651,25.8856,16400.0
2007-09-27 14:05:00,37.85,37.91,37.85,37.88,13600.0,25.8788,25.9198,25.8788,25.8993,13600.0
2007-09-27 14:10:00,37.88,37.92,37.87,37.91,9800.0,25.8993,25.9266,25.8924,25.9198,9800.0
2007-09-27 14:15:00,37.9,37.9,37.84,37.84,6800.0,25.9129,25.9129,25.8719,25.8719,6800.0
2007-09-27 14:20:00,37.84,37.88,37.84,37.86,9800.0,25.8719,25.8993,25.8719,25.8856,9800.0
2007-09-27 14:25:00,37.85,37.91,37.85,37.87,16600.0,25.8788,25.9198,25.8788,25.8924,16600.0
2007-09-27 14:30:00,37.88,37.89,37.84,37.85,14400.0,25.8993,25.9061,25.8719,25.8788,14400.0
2007-09-27 14:35:00,37.84,37.85,37.76,37.78,26600.0,25.8719,25.8788,25.8172,25.8309,26600.0
2007-09-27 14:40:00,37.77,37.8,37.77,37.77,16800.0,25.8241,25.8446,25.8241,25.8241,16800.0
2007-09-27 14:45:00,37.76,37.77,37.73,37.76,18400.0,25.8172,25.8241,25.7967,25.8172,18400.0
2007-09-27 14:50:00,37.76,37.78,37.74,37.77,17200.0,25.8172,25.8309,25.8036,25.8241,17200.0
2007-09-27 14:55:00,37.77,37.78,37.76,37.77,7200.0,25.8241,25.8309,25.8172,25.8241,7200.0
2007-09-27 15:00:00,37.78,37.83,37.78,37.82,15800.0,25.8309,25.8651,25.8309,25.8583,15800.0
2007-09-27 15:05:00,37.82,37.86,37.8,37.82,26800.0,25.8583,25.8856,25.8446,25.8583,26800.0
2007-09-27 15:10:00,37.83,37.92,37.83,37.92,19400.0,25.8651,25.9266,25.8651,25.9266,19400.0
2007-09-27 15:15:00,37.92,37.98,37.92,37.98,33600.0,25.9266,25.9676,25.9266,25.9676,33600.0
2007-09-27 15:20:00,37.97,37.99,37.95,37.99,26200.0,25.9608,25.9745,25.9471,25.9745,26200.0
2007-09-27 15:25:00,37.99,38.01,37.95,37.97,23000.0,25.9745,25.9882,25.9471,25.9608,23000.0
2007-09-27 15:30:00,37.96,37.98,37.92,37.94,18600.0,25.954,25.9676,25.9266,25.9403,18600.0
2007-09-27 15:35:00,37.94,37.95,37.93,37.94,23800.0,25.9403,25.9471,25.9335,25.9403,23800.0
2007-09-27 15:40:00,37.94,38.01,37.93,38.0,29400.0,25.9403,25.9882,25.9335,25.9813,29400.0
2007-09-27 15:45:00,38.0,38.02,37.98,37.99,37400.0,25.9813,25.995,25.9676,25.9745,37400.0
2007-09-27 15:50:00,37.99,38.0,37.96,37.99,24800.0,25.9745,25.9813,25.954,25.9745,24800.0
2007-09-27 15:55:00,37.99,38.06,37.98,38.05,61200.0,25.9745,26.0223,25.9676,26.0155,61200.0
2007-09-28 09:30:00,37.91,38.08,37.88,38.02,20800.0,25.9198,26.036,25.8993,25.995,20800.0
2007-09-28 09:35:00,38.02,38.05,37.88,37.88,8000.0,25.995,26.0155,25.8993,25.8993,8000.0
2007-09-28 09:40:00,37.9,37.92,37.85,37.85,11400.0,25.9129,25.9266,25.8788,25.8788,11400.0
2007-09-28 09:45:00,37.86,37.92,37.81,37.83,16200.0,25.8856,25.9266,25.8514,25.8651,16200.0
2007-09-28 09:50:00,37.8,37.88,37.76,37.88,20200.0,25.8446,25.8993,25.8172,25.8993,20200.0
2007-09-28 09:55:00,37.85,37.92,37.81,37.85,15600.0,25.8788,25.9266,25.8514,25.8788,15600.0
2007-09-28 10:00:00,37.86,37.97,37.86,37.94,10600.0,25.8856,25.9608,25.8856,25.9403,10600.0
2007-09-28 10:05:00,37.9,37.91,37.85,37.86,5400.0,25.9129,25.9198,25.8788,25.8856,5400.0
2007-09-28 10:10:00,37.85,37.88,37.85,37.87,8400.0,25.8788,25.8993,25.8788,25.8924,8400.0
2007-09-28 10:15:00,37.85,37.85,37.75,37.76,10200.0,25.8788,25.8788,25.8104,25.8172,10200.0
2007-09-28 10:20:00,37.76,37.81,37.75,37.8,10400.0,25.8172,25.8514,25.8104,25.8446,10400.0
2007-09-28 10:25:00,37.8,37.8,37.7,37.7,7600.0,25.8446,25.8446,25.7762,25.7762,7600.0
2007-09-28 10:30:00,37.7,37.76,37.63,37.74,48000.0,25.7762,25.8172,25.7283,25.8036,48000.0
2007-09-28 10:35:00,37.73,37.74,37.7,37.7,6600.0,25.7967,25.8036,25.7762,25.7762,6600.0
2007-09-28 10:40:00,37.71,37.78,37.69,37.74,20400.0,25.783,25.8309,25.7694,25.8036,20400.0
2007-09-28 10:45:00,37.74,37.75,37.7,37.71,14600.0,25.8036,25.8104,25.7762,25.783,14600.0
2007-09-28 10:50:00,37.74,37.74,37.7,37.72,9200.0,25.8036,25.8036,25.7762,25.7899,9200.0
2007-09-28 10:55:00,37.72,37.76,37.71,37.73,45800.0,25.7899,25.8172,25.783,25.7967,45800.0
2007-09-28 11:00:00,37.73,37.76,37.73,37.74,8000.0,25.7967,25.8172,25.7967,25.8036,8000.0
2007-09-28 11:05:00,37.73,37.75,37.72,37.72,11600.0,25.7967,25.8104,25.7899,25.7899,11600.0
2007-09-28 11:10:00,37.71,37.74,37.71,37.72,7200.0,25.783,25.8036,25.783,25.7899,7200.0
2007-09-28 11:15:00,37.71,37.72,37.69,37.72,8200.0,25.783,25.7899,25.7694,25.7899,8200.0
2007-09-28 11:20:00,37.7,37.77,37.7,37.74,7400.0,25.7762,25.8241,25.7762,25.8036,7400.0
2007-09-28 11:25:00,37.74,37.75,37.71,37.71,8400.0,25.8036,25.8104,25.783,25.783,8400.0
2007-09-28 11:30:00,37.72,37.75,37.71,37.71,11000.0,25.7899,25.8104,25.783,25.783,11000.0
2007-09-28 11:35:00,37.73,37.75,37.7,37.73,14800.0,25.7967,25.8104,25.7762,25.7967,14800.0
2007-09-28 11:40:00,37.74,37.76,37.73,37.76,13400.0,25.8036,25.8172,25.7967,25.8172,13400.0
2007-09-28 11:45:00,37.75,37.77,37.74,37.77,7600.0,25.8104,25.8241,25.8036,25.8241,7600.0
2007-09-28 11:50:00,37.77,37.77,37.72,37.73,7800.0,25.8241,25.8241,25.7899,25.7967,7800.0
2007-09-28 11:55:00,37.76,37.76,37.72,37.73,4400.0,25.8172,25.8172,25.7899,25.7967,4400.0
2007-09-28 12:00:00,37.73,37.76,37.73,37.76,4000.0,25.7967,25.8172,25.7967,25.8172,4000.0
2007-09-28 12:05:00,37.74,37.76,37.73,37.76,8000.0,25.8036,25.8172,25.7967,25.8172,8000.0
2007-09-28 12:10:00,37.74,37.76,37.73,37.75,15000.0,25.8036,25.8172,25.7967,25.8104,15000.0
2007-09-28 12:15:00,37.74,37.75,37.73,37.73,5600.0,25.8036,25.8104,25.7967,25.7967,5600.0
2007-09-28 12:20:00,37.73,37.75,37.72,37.74,9000.0,25.7967,25.8104,25.7899,25.8036,9000.0
2007-09-28 12:25:00,37.74,37.74,37.72,37.74,7000.0,25.8036,25.8036,25.7899,25.8036,7000.0
2007-09-28 12:30:00,37.75,37.78,37.74,37.78,10000.0,25.8104,25.8309,25.8036,25.8309,10000.0
2007-09-28 12:35:00,37.79,37.82,37.77,37.81,6200.0,25.8377,25.8583,25.8241,25.8514,6200.0
2007-09-28 12:40:00,37.8,37.81,37.79,37.79,4000.0,25.8446,25.8514,25.8377,25.8377,4000.0
2007-09-28 12:45:00,37.8,37.8,37.76,37.76,8000.0,25.8446,25.8446,25.8172,25.8172,8000.0
2007-09-28 12:50:00,37.76,37.83,37.76,37.82,23600.0,25.8172,25.8651,25.8172,25.8583,23600.0
2007-09-28 12:55:00,37.82,37.83,37.78,37.78,8000.0,25.8583,25.8651,25.8309,25.8309,8000.0
2007-09-28 13:00:00,37.77,37.8,37.77,37.78,5400.0,25.8241,25.8446,25.8241,25.8309,5400.0
2007-09-28 13:05:00,37.78,37.8,37.77,37.8,18600.0,25.8309,25.8446,25.8241,25.8446,18600.0
2007-09-28 13:10:00,37.79,37.79,37.77,37.77,6000.0,25.8377,25.8377,25.8241,25.8241,6000.0
2007-09-28 13:15:00,37.8,37.84,37.75,37.84,33200.0,25.8446,25.8719,25.8104,25.8719,33200.0
2007-09-28 13:20:00,37.84,37.84,37.81,37.82,5600.0,25.8719,25.8719,25.8514,25.8583,5600.0
2007-09-28 13:25:00,37.8,37.81,37.79,37.8,3400.0,25.8446,25.8514,25.8377,25.8446,3400.0
2007-09-28 13:30:00,37.8,37.8,37.79,37.79,4600.0,25.8446,25.8446,25.8377,25.8377,4600.0
2007-09-28 13:35:00,37.79,37.81,37.75,37.79,14400.0,25.8377,25.8514,25.8104,25.8377,14400.0
2007-09-28 13:40:00,37.79,37.82,37.78,37.81,12000.0,25.8377,25.8583,25.8309,25.8514,12000.0
2007-09-28 13:45:00,37.8,37.8,37.77,37.77,8800.0,25.8446,25.8446,25.8241,25.8241,8800.0
2007-09-28 13:50:00,37.77,37.79,37.76,37.76,9000.0,25.8241,25.8377,25.8172,25.8172,9000.0
2007-09-28 13:55:00,37.76,37.79,37.75,37.78,5000.0,25.8172,25.8377,25.8104,25.8309,5000.0
2007-09-28 14:00:00,37.79,37.83,37.79,37.82,21600.0,25.8377,25.8651,25.8377,25.8583,21600.0
2007-09-28 14:05:00,37.81,37.83,37.8,37.83,13600.0,25.8514,25.8651,25.8446,25.8651,13600.0
2007-09-28 14:10:00,37.83,37.83,37.77,37.77,34800.0,25.8651,25.8651,25.8241,25.8241,34800.0
2007-09-28 14:15:00,37.77,37.83,37.77,37.79,28800.0,25.8241,25.8651,25.8241,25.8377,28800.0
2007-09-28 14:20:00,37.8,37.84,37.8,37.84,35800.0,25.8446,25.8719,25.8446,25.8719,35800.0
2007-09-28 14:25:00,37.82,37.83,37.81,37.82,19400.0,25.8583,25.8651,25.8514,25.8583,19400.0
2007-09-28 14:30:00,37.82,37.83,37.8,37.83,31800.0,25.8583,25.8651,25.8446,25.8651,31800.0
2007-09-28 14:35:00,37.83,37.88,37.83,37.88,32200.0,25.8651,25.8993,25.8651,25.8993,32200.0
2007-09-28 14:40:00,37.88,37.98,37.88,37.95,58000.0,25.8993,25.9676,25.8993,25.9471,58000.0
2007-09-28 14:45:00,37.95,37.95,37.92,37.92,33400.0,25.9471,25.9471,25.9266,25.9266,33400.0
2007-09-28 14:50:00,37.91,37.92,37.9,37.91,21200.0,25.9198,25.9266,25.9129,25.9198,21200.0
2007-09-28 14:55:00,37.91,37.97,37.87,37.96,35800.0,25.9198,25.9608,25.8924,25.954,35800.0
2007-09-28 15:00:00,37.96,37.97,37.9,37.92,36400.0,25.954,25.9608,25.9129,25.9266,36400.0
2007-09-28 15:05:00,37.91,37.93,37.81,37.81,28200.0,25.9198,25.9335,25.8514,25.8514,28200.0
2007-09-28 15:10:00,37.8,37.8,37.69,37.7,24800.0,25.8446,25.8446,25.7694,25.7762,24800.0
2007-09-28 15:15:00,37.69,37.71,37.64,37.64,30400.0,25.7694,25.783,25.7352,25.7352,30400.0
2007-09-28 15:20:00,37.64,37.72,37.63,37.71,28200.0,25.7352,25.7899,25.7283,25.783,28200.0
2007-09-28 15:25:00,37.71,37.74,37.69,37.72,26400.0,25.783,25.8036,25.7694,25.7899,26400.0
2007-09-28 15:30:00,37.73,37.76,37.73,37.75,23000.0,25.7967,25.8172,25.7967,25.8104,23000.0
2007-09-28 15:35:00,37.74,37.75,37.67,37.69,30000.0,25.8036,25.8104,25.7557,25.7694,30000.0
2007-09-28 15:40:00,37.68,37.73,37.67,37.67,45600.0,25.7625,25.7967,25.7557,25.7557,45600.0
2007-09-28 15:45:00,37.68,37.74,37.68,37.74,34800.0,25.7625,25.8036,25.7625,25.8036,34800.0
2007-09-28 15:50:00,37.75,37.77,37.73,37.75,36000.0,25.8104,25.8241,25.7967,25.8104,36000.0
2007-09-28 15:55:00,37.75,37.76,37.69,37.73,70000.0,25.8104,25.8172,25.7694,25.7967,70000.0
2007-10-01 09:30:00,37.77,37.85,37.77,37.8,28800.0,25.8241,25.8788,25.8241,25.8446,28800.0
2007-10-01 09:35:00,37.8,38.05,37.8,38.01,13000.0,25.8446,26.0155,25.8446,25.9882,13000.0
2007-10-01 09:40:00,38.04,38.13,37.98,38.12,27800.0,26.0087,26.0702,25.9676,26.0634,27800.0
2007-10-01 09:45:00,38.13,38.16,38.1,38.13,8800.0,26.0702,26.0907,26.0497,26.0702,8800.0
2007-10-01 09:50:00,38.13,38.14,38.05,38.05,7200.0,26.0702,26.077,26.0155,26.0155,7200.0
2007-10-01 09:55:00,38.07,38.13,38.07,38.09,6000.0,26.0292,26.0702,26.0292,26.0429,6000.0
2007-10-01 10:00:00,38.1,38.25,38.09,38.2,28600.0,26.0497,26.1523,26.0429,26.1181,28600.0
2007-10-01 10:05:00,38.21,38.26,38.17,38.24,21400.0,26.1249,26.1591,26.0976,26.1454,21400.0
2007-10-01 10:10:00,38.22,38.27,38.14,38.14,15000.0,26.1317,26.1659,26.077,26.077,15000.0
2007-10-01 10:15:00,38.18,38.19,38.1,38.1,5800.0,26.1044,26.1112,26.0497,26.0497,5800.0
2007-10-01 10:20:00,38.1,38.17,38.09,38.17,17200.0,26.0497,26.0976,26.0429,26.0976,17200.0
2007-10-01 10:25:00,38.17,38.17,38.13,38.15,8600.0,26.0976,26.0976,26.0702,26.0839,8600.0
2007-10-01 10:30:00,38.13,38.13,38.06,38.06,10600.0,26.0702,26.0702,26.0223,26.0223,10600.0
2007-10-01 10:35:00,38.07,38.12,38.05,38.12,19600.0,26.0292,26.0634,26.0155,26.0634,19600.0
2007-10-01 10:40:00,38.12,38.12,38.07,38.09,18000.0,26.0634,26.0634,26.0292,26.0429,18000.0
2007-10-01 10:45:00,38.07,38.17,38.07,38.13,19000.0,26.0292,26.0976,26.0292,26.0702,19000.0
2007-10-01 10:50:00,38.13,38.15,38.11,38.13,5000.0,26.0702,26.0839,26.0565,26.0702,5000.0
2007-10-01 10:55:00,38.12,38.17,38.09,38.09,13600.0,26.0634,26.0976,26.0429,26.0429,13600.0
2007-10-01 11:00:00,38.1,38.12,38.07,38.08,7200.0,26.0497,26.0634,26.0292,26.036,7200.0
2007-10-01 11:05:00,38.08,38.12,38.05,38.09,9600.0,26.036,26.0634,26.0155,26.0429,9600.0
2007-10-01 11:10:00,38.09,38.1,38.08,38.1,7400.0,26.0429,26.0497,26.036,26.0497,7400.0
2007-10-01 11:15:00,38.08,38.1,38.08,38.1,14200.0,26.036,26.0497,26.036,26.0497,14200.0
2007-10-01 11:20:00,38.1,38.11,38.09,38.11,16000.0,26.0497,26.0565,26.0429,26.0565,16000.0
2007-10-01 11:25:00,38.11,38.11,38.1,38.1,11000.0,26.0565,26.0565,26.0497,26.0497,11000.0
2007-10-01 11:30:00,38.1,38.22,38.1,38.21,27200.0,26.0497,26.1317,26.0497,26.1249,27200.0
2007-10-01 11:35:00,38.21,38.21,38.13,38.14,18600.0,26.1249,26.1249,26.0702,26.077,18600.0
2007-10-01 11:40:00,38.14,38.15,38.11,38.12,7400.0,26.077,26.0839,26.0565,26.0634,7400.0
2007-10-01 11:45:00,38.11,38.16,38.11,38.15,11200.0,26.0565,26.0907,26.0565,26.0839,11200.0
2007-10-01 11:50:00,38.15,38.26,38.14,38.26,17200.0,26.0839,26.1591,26.077,26.1591,17200.0
2007-10-01 11:55:00,38.24,38.24,38.2,38.24,8600.0,26.1454,26.1454,26.1181,26.1454,8600.0
2007-10-01 12:00:00,38.21,38.26,38.21,38.26,10400.0,26.1249,26.1591,26.1249,26.1591,10400.0
2007-10-01 12:05:00,38.26,38.26,38.23,38.24,25600.0,26.1591,26.1591,26.1386,26.1454,25600.0
2007-10-01 12:10:00,38.26,38.29,38.24,38.27,12800.0,26.1591,26.1796,26.1454,26.1659,12800.0
2007-10-01 12:15:00,38.27,38.38,38.27,38.38,21200.0,26.1659,26.2411,26.1659,26.2411,21200.0
2007-10-01 12:20:00,38.38,38.4,38.35,38.4,20800.0,26.2411,26.2548,26.2206,26.2548,20800.0
2007-10-01 12:25:00,38.38,38.4,38.36,38.4,5600.0,26.2411,26.2548,26.2275,26.2548,5600.0
2007-10-01 12:30:00,38.38,38.44,38.38,38.44,27600.0,26.2411,26.2822,26.2411,26.2822,27600.0
2007-10-01 12:35:00,38.45,38.46,38.43,38.43,15800.0,26.289,26.2958,26.2753,26.2753,15800.0
2007-10-01 12:40:00,38.43,38.45,38.42,38.44,9600.0,26.2753,26.289,26.2685,26.2822,9600.0
2007-10-01 12:45:00,38.42,38.45,38.41,38.41,14400.0,26.2685,26.289,26.2616,26.2616,14400.0
2007-10-01 12:50:00,38.4,38.45,38.4,38.44,23200.0,26.2548,26.289,26.2548,26.2822,23200.0
2007-10-01 12:55:00,38.44,38.44,38.38,38.38,8800.0,26.2822,26.2822,26.2411,26.2411,8800.0
2007-10-01 13:00:00,38.38,38.41,38.38,38.4,8800.0,26.2411,26.2616,26.2411,26.2548,8800.0
2007-10-01 13:05:00,38.4,38.43,38.39,38.42,8000.0,26.2548,26.2753,26.248,26.2685,8000.0
2007-10-01 13:10:00,38.42,38.47,38.4,38.47,19200.0,26.2685,26.3027,26.2548,26.3027,19200.0
2007-10-01 13:15:00,38.47,38.5,38.46,38.5,19400.0,26.3027,26.3232,26.2958,26.3232,19400.0
2007-10-01 13:20:00,38.5,38.52,38.49,38.5,12800.0,26.3232,26.3369,26.3163,26.3232,12800.0
2007-10-01 13:25:00,38.5,38.58,38.49,38.54,8200.0,26.3232,26.3779,26.3163,26.3505,8200.0
2007-10-01 13:30:00,38.57,38.58,38.54,38.55,7400.0,26.371,26.3779,26.3505,26.3574,7400.0
2007-10-01 13:35:00,38.56,38.59,38.54,38.59,8200.0,26.3642,26.3847,26.3505,26.3847,8200.0
2007-10-01 13:40:00,38.59,38.61,38.56,38.56,20000.0,26.3847,26.3984,26.3642,26.3642,20000.0
2007-10-01 13:45:00,38.56,38.6,38.55,38.57,20000.0,26.3642,26.3916,26.3574,26.371,20000.0
2007-10-01 13:50:00,38.56,38.57,38.52,38.55,7800.0,26.3642,26.371,26.3369,26.3574,7800.0
2007-10-01 13:55:00,38.52,38.55,38.52,38.53,6000.0,26.3369,26.3574,26.3369,26.3437,6000.0
2007-10-01 14:00:00,38.55,38.59,38.54,38.59,11000.0,26.3574,26.3847,26.3505,26.3847,11000.0
2007-10-01 14:05:00,38.59,38.63,38.56,38.63,25000.0,26.3847,26.4121,26.3642,26.4121,25000.0
2007-10-01 14:10:00,38.61,38.65,38.56,38.58,22600.0,26.3984,26.4257,26.3642,26.3779,22600.0
2007-10-01 14:15:00,38.57,38.6,38.57,38.59,7400.0,26.371,26.3916,26.371,26.3847,7400.0
2007-10-01 14:20:00,38.6,38.6,38.55,38.55,10800.0,26.3916,26.3916,26.3574,26.3574,10800.0
2007-10-01 14:25:00,38.56,38.57,38.55,38.55,10000.0,26.3642,26.371,26.3574,26.3574,10000.0
2007-10-01 14:30:00,38.55,38.58,38.53,38.54,11800.0,26.3574,26.3779,26.3437,26.3505,11800.0
2007-10-01 14:35:00,38.54,38.56,38.54,38.54,10200.0,26.3505,26.3642,26.3505,26.3505,10200.0
2007-10-01 14:40:00,38.53,38.56,38.49,38.5,10600.0,26.3437,26.3642,26.3163,26.3232,10600.0
2007-10-01 14:45:00,38.49,38.49,38.41,38.44,10600.0,26.3163,26.3163,26.2616,26.2822,10600.0
2007-10-01 14:50:00,38.45,38.48,38.43,38.44,6800.0,26.289,26.3095,26.2753,26.2822,6800.0
2007-10-01 14:55:00,38.43,38.49,38.43,38.49,3400.0,26.2753,26.3163,26.2753,26.3163,3400.0
2007-10-01 15:00:00,38.49,38.52,38.48,38.52,15200.0,26.3163,26.3369,26.3095,26.3369,15200.0
2007-10-01 15:05:00,38.5,38.52,38.47,38.5,21000.0,26.3232,26.3369,26.3027,26.3232,21000.0
2007-10-01 15:10:00,38.51,38.54,38.5,38.51,13400.0,26.33,26.3505,26.3232,26.33,13400.0
2007-10-01 15:15:00,38.5,38.53,38.5,38.53,33600.0,26.3232,26.3437,26.3232,26.3437,33600.0
2007-10-01 15:20:00,38.52,38.57,38.45,38.47,36400.0,26.3369,26.371,26.289,26.3027,36400.0
2007-10-01 15:25:00,38.47,38.49,38.4,38.41,34000.0,26.3027,26.3163,26.2548,26.2616,34000.0
2007-10-01 15:30:00,38.42,38.42,38.35,38.38,20000.0,26.2685,26.2685,26.2206,26.2411,20000.0
2007-10-01 15:35:00,38.38,38.4,38.32,38.34,25600.0,26.2411,26.2548,26.2001,26.2138,25600.0
2007-10-01 15:40:00,38.34,38.4,38.34,38.35,47400.0,26.2138,26.2548,26.2138,26.2206,47400.0
2007-10-01 15:45:00,38.36,38.41,38.36,38.41,24000.0,26.2275,26.2616,26.2275,26.2616,24000.0
2007-10-01 15:50:00,38.41,38.49,38.38,38.49,39200.0,26.2616,26.3163,26.2411,26.3163,39200.0
2007-10-01 15:55:00,38.48,38.48,38.37,38.43,48400.0,26.3095,26.3095,26.2343,26.2753,48400.0
2007-10-02 09:30:00,38.24,38.3,38.09,38.13,65600.0,26.1454,26.1864,26.0429,26.0702,65600.0
2007-10-02 09:35:00,38.09,38.27,38.06,38.22,47600.0,26.0429,26.1659,26.0223,26.1317,47600.0
2007-10-02 09:40:00,38.24,38.25,38.13,38.23,47400.0,26.1454,26.1523,26.0702,26.1386,47400.0
2007-10-02 09:45:00,38.21,38.23,38.15,38.16,87400.0,26.1249,26.1386,26.0839,26.0907,87400.0
2007-10-02 09:50:00,38.16,38.18,38.1,38.11,32400.0,26.0907,26.1044,26.0497,26.0565,32400.0
2007-10-02 09:55:00,38.1,38.15,37.9,37.96,127000.0,26.0497,26.0839,25.9129,25.954,127000.0
2007-10-02 10:00:00,37.95,37.99,37.88,37.99,40000.0,25.9471,25.9745,25.8993,25.9745,40000.0
2007-10-02 10:05:00,37.97,38.08,37.94,38.03,19200.0,25.9608,26.036,25.9403,26.0018,19200.0
2007-10-02 10:10:00,38.03,38.2,38.03,38.17,27800.0,26.0018,26.1181,26.0018,26.0976,27800.0
2007-10-02 10:15:00,38.16,38.19,38.07,38.09,18200.0,26.0907,26.1112,26.0292,26.0429,18200.0
2007-10-02 10:20:00,38.09,38.1,37.98,38.01,11600.0,26.0429,26.0497,25.9676,25.9882,11600.0
2007-10-02 10:25:00,38.01,38.08,37.99,38.08,36400.0,25.9882,26.036,25.9745,26.036,36400.0
2007-10-02 10:30:00,38.05,38.08,37.99,38.01,14000.0,26.0155,26.036,25.9745,25.9882,14000.0
2007-10-02 10:35:00,38.01,38.01,37.93,37.94,14600.0,25.9882,25.9882,25.9335,25.9403,14600.0
2007-10-02 10:40:00,37.94,37.97,37.88,37.88,18800.0,25.9403,25.9608,25.8993,25.8993,18800.0
2007-10-02 10:45:00,37.88,37.91,37.88,37.9,8000.0,25.8993,25.9198,25.8993,25.9129,8000.0
2007-10-02 10:50:00,37.9,37.95,37.9,37.91,7600.0,25.9129,25.9471,25.9129,25.9198,7600.0
2007-10-02 10:55:00,37.91,37.93,37.9,37.9,9600.0,25.9198,25.9335,25.9129,25.9129,9600.0
2007-10-02 11:00:00,37.89,37.91,37.87,37.88,16200.0,25.9061,25.9198,25.8924,25.8993,16200.0
2007-10-02 11:05:00,37.88,37.88,37.85,37.87,14400.0,25.8993,25.8993,25.8788,25.8924,14400.0
2007-10-02 11:10:00,37.88,37.91,37.87,37.87,6800.0,25.8993,25.9198,25.8924,25.8924,6800.0
2007-10-02 11:15:00,37.87,37.9,37.87,37.88,10200.0,25.8924,25.9129,25.8924,25.8993,10200.0
2007-10-02 11:20:00,37.87,37.94,37.87,37.92,13400.0,25.8924,25.9403,25.8924,25.9266,13400.0
2007-10-02 11:25:00,37.92,37.97,37.92,37.97,5000.0,25.9266,25.9608,25.9266,25.9608,5000.0
2007-10-02 11:30:00,37.96,38.04,37.96,38.02,9200.0,25.954,26.0087,25.954,25.995,9200.0
2007-10-02 11:35:00,38.02,38.02,37.95,37.97,7600.0,25.995,25.995,25.9471,25.9608,7600.0
2007-10-02 11:40:00,37.96,37.97,37.94,37.95,6000.0,25.954,25.9608,25.9403,25.9471,6000.0
2007-10-02 11:45:00,37.95,38.01,37.95,37.97,12000.0,25.9471,25.9882,25.9471,25.9608,12000.0
2007-10-02 11:50:00,37.97,37.98,37.96,37.98,3000.0,25.9608,25.9676,25.954,25.9676,3000.0
2007-10-02 11:55:00,37.98,38.02,37.98,38.02,26200.0,25.9676,25.995,25.9676,25.995,26200.0
2007-10-02 12:00:00,38.02,38.03,37.93,37.96,16800.0,25.995,26.0018,25.9335,25.954,16800.0
2007-10-02 12:05:00,38.0,38.01,37.97,37.97,8600.0,25.9813,25.9882,25.9608,25.9608,8600.0
2007-10-02 12:10:00,37.97,37.97,37.95,37.97,6200.0,25.9608,25.9608,25.9471,25.9608,6200.0
2007-10-02 12:15:00,37.96,38.03,37.96,38.02,7000.0,25.954,26.0018,25.954,25.995,7000.0
2007-10-02 12:20:00,38.02,38.05,38.02,38.05,9600.0,25.995,26.0155,25.995,26.0155,9600.0
2007-10-02 12:25:00,38.05,38.05,38.02,38.02,6000.0,26.0155,26.0155,25.995,25.995,6000.0
2007-10-02 12:30:00,38.01,38.04,37.95,37.96,12200.0,25.9882,26.0087,25.9471,25.954,12200.0
2007-10-02 12:35:00,37.96,37.96,37.94,37.96,4400.0,25.954,25.954,25.9403,25.954,4400.0
2007-10-02 12:40:00,37.95,37.96,37.92,37.92,9800.0,25.9471,25.954,25.9266,25.9266,9800.0
2007-10-02 12:45:00,37.92,37.92,37.88,37.91,9600.0,25.9266,25.9266,25.8993,25.9198,9600.0
2007-10-02 12:50:00,37.91,37.97,37.91,37.94,9200.0,25.9198,25.9608,25.9198,25.9403,9200.0
2007-10-02 12:55:00,37.97,37.99,37.95,37.96,5400.0,25.9608,25.9745,25.9471,25.954,5400.0
2007-10-02 13:00:00,37.98,37.99,37.96,37.96,6200.0,25.9676,25.9745,25.954,25.954,6200.0
2007-10-02 13:05:00,37.96,37.96,37.91,37.93,6600.0,25.954,25.954,25.9198,25.9335,6600.0
2007-10-02 13:10:00,37.91,37.94,37.91,37.91,5600.0,25.9198,25.9403,25.9198,25.9198,5600.0
2007-10-02 13:15:00,37.92,37.92,37.87,37.91,13800.0,25.9266,25.9266,25.8924,25.9198,13800.0
2007-10-02 13:20:00,37.88,37.91,37.87,37.88,11800.0,25.8993,25.9198,25.8924,25.8993,11800.0
2007-10-02 13:25:00,37.9,37.9,37.76,37.76,14800.0,25.9129,25.9129,25.8172,25.8172,14800.0
2007-10-02 13:30:00,37.76,37.79,37.75,37.75,18200.0,25.8172,25.8377,25.8104,25.8104,18200.0
2007-10-02 13:35:00,37.77,37.79,37.75,37.76,19400.0,25.8241,25.8377,25.8104,25.8172,19400.0
2007-10-02 13:40:00,37.76,37.8,37.76,37.77,4600.0,25.8172,25.8446,25.8172,25.8241,4600.0
2007-10-02 13:45:00,37.8,37.81,37.77,37.8,4600.0,25.8446,25.8514,25.8241,25.8446,4600.0
2007-10-02 13:50:00,37.77,37.88,37.77,37.85,7000.0,25.8241,25.8993,25.8241,25.8788,7000.0
2007-10-02 13:55:00,37.88,37.9,37.83,37.83,7800.0,25.8993,25.9129,25.8651,25.8651,7800.0
2007-10-02 14:00:00,37.86,37.87,37.82,37.84,6400.0,25.8856,25.8924,25.8583,25.8719,6400.0
2007-10-02 14:05:00,37.85,37.85,37.79,37.81,6400.0,25.8788,25.8788,25.8377,25.8514,6400.0
2007-10-02 14:10:00,37.81,37.84,37.79,37.84,15800.0,25.8514,25.8719,25.8377,25.8719,15800.0
2007-10-02 14:15:00,37.84,37.9,37.82,37.9,15600.0,25.8719,25.9129,25.8583,25.9129,15600.0
2007-10-02 14:20:00,37.9,37.98,37.88,37.97,23400.0,25.9129,25.9676,25.8993,25.9608,23400.0
2007-10-02 14:25:00,37.97,37.99,37.97,37.99,14000.0,25.9608,25.9745,25.9608,25.9745,14000.0
2007-10-02 14:30:00,37.99,38.05,37.99,38.01,28000.0,25.9745,26.0155,25.9745,25.9882,28000.0
2007-10-02 14:35:00,38.02,38.05,38.01,38.04,14000.0,25.995,26.0155,25.9882,26.0087,14000.0
2007-10-02 14:40:00,38.05,38.12,38.04,38.08,34000.0,26.0155,26.0634,26.0087,26.036,34000.0
2007-10-02 14:45:00,38.08,38.18,38.07,38.16,47000.0,26.036,26.1044,26.0292,26.0907,47000.0
2007-10-02 14:50:00,38.15,38.18,38.13,38.13,18200.0,26.0839,26.1044,26.0702,26.0702,18200.0
2007-10-02 14:55:00,38.13,38.15,38.12,38.15,15800.0,26.0702,26.0839,26.0634,26.0839,15800.0
2007-10-02 15:00:00,38.14,38.16,38.13,38.13,19800.0,26.077,26.0907,26.0702,26.0702,19800.0
2007-10-02 15:05:00,38.14,38.2,38.13,38.18,30000.0,26.077,26.1181,26.0702,26.1044,30000.0
2007-10-02 15:10:00,38.19,38.19,38.07,38.07,22600.0,26.1112,26.1112,26.0292,26.0292,22600.0
2007-10-02 15:15:00,38.07,38.1,38.06,38.1,22800.0,26.0292,26.0497,26.0223,26.0497,22800.0
2007-10-02 15:20:00,38.1,38.15,38.09,38.12,25200.0,26.0497,26.0839,26.0429,26.0634,25200.0
2007-10-02 15:25:00,38.12,38.16,38.12,38.16,20600.0,26.0634,26.0907,26.0634,26.0907,20600.0
2007-10-02 15:30:00,38.15,38.18,38.13,38.16,30600.0,26.0839,26.1044,26.0702,26.0907,30600.0
2007-10-02 15:35:00,38.16,38.23,38.15,38.17,54200.0,26.0907,26.1386,26.0839,26.0976,54200.0
2007-10-02 15:40:00,38.17,38.24,38.16,38.24,31200.0,26.0976,26.1454,26.0907,26.1454,31200.0
2007-10-02 15:45:00,38.24,38.25,38.22,38.24,27800.0,26.1454,26.1523,26.1317,26.1454,27800.0
2007-10-02 15:50:00,38.23,38.24,38.16,38.16,35600.0,26.1386,26.1454,26.0907,26.0907,35600.0
2007-10-02 15:55:00,38.15,38.19,38.14,38.14,57800.0,26.0839,26.1112,26.077,26.077,57800.0
2007-10-03 09:30:00,37.9,37.99,37.85,37.95,17600.0,25.9129,25.9745,25.8788,25.9471,17600.0
2007-10-03 09:35:00,37.96,37.99,37.88,37.98,31600.0,25.954,25.9745,25.8993,25.9676,31600.0
2007-10-03 09:40:00,37.98,38.0,37.92,37.95,61800.0,25.9676,25.9813,25.9266,25.9471,61800.0
2007-10-03 09:45:00,37.94,38.01,37.91,37.93,39800.0,25.9403,25.9882,25.9198,25.9335,39800.0
2007-10-03 09:50:00,37.94,38.1,37.94,38.04,53800.0,25.9403,26.0497,25.9403,26.0087,53800.0
2007-10-03 09:55:00,38.02,38.02,37.96,37.98,30800.0,25.995,25.995,25.954,25.9676,30800.0
2007-10-03 10:00:00,38.01,38.13,38.01,38.09,20000.0,25.9882,26.0702,25.9882,26.0429,20000.0
2007-10-03 10:05:00,38.12,38.16,38.09,38.12,30000.0,26.0634,26.0907,26.0429,26.0634,30000.0
2007-10-03 10:10:00,38.14,38.17,38.13,38.16,28200.0,26.077,26.0976,26.0702,26.0907,28200.0
2007-10-03 10:15:00,38.15,38.18,38.13,38.17,34600.0,26.0839,26.1044,26.0702,26.0976,34600.0
2007-10-03 10:20:00,38.18,38.32,38.18,38.25,43200.0,26.1044,26.2001,26.1044,26.1523,43200.0
2007-10-03 10:25:00,38.23,38.24,38.21,38.24,21800.0,26.1386,26.1454,26.1249,26.1454,21800.0
2007-10-03 10:30:00,38.24,38.25,38.18,38.19,36800.0,26.1454,26.1523,26.1044,26.1112,36800.0
2007-10-03 10:35:00,38.21,38.21,38.1,38.1,21600.0,26.1249,26.1249,26.0497,26.0497,21600.0
2007-10-03 10:40:00,38.09,38.13,38.02,38.1,50400.0,26.0429,26.0702,25.995,26.0497,50400.0
2007-10-03 10:45:00,38.12,38.13,38.08,38.13,7600.0,26.0634,26.0702,26.036,26.0702,7600.0
2007-10-03 10:50:00,38.15,38.2,38.15,38.2,8600.0,26.0839,26.1181,26.0839,26.1181,8600.0
2007-10-03 10:55:00,38.22,38.25,38.19,38.24,9400.0,26.1317,26.1523,26.1112,26.1454,9400.0
2007-10-03 11:00:00,38.24,38.27,38.22,38.23,15800.0,26.1454,26.1659,26.1317,26.1386,15800.0
2007-10-03 11:05:00,38.22,38.26,38.21,38.21,27600.0,26.1317,26.1591,26.1249,26.1249,27600.0
2007-10-03 11:10:00,38.2,38.23,38.2,38.23,8400.0,26.1181,26.1386,26.1181,26.1386,8400.0
2007-10-03 11:15:00,38.23,38.31,38.23,38.31,11400.0,26.1386,26.1933,26.1386,26.1933,11400.0
2007-10-03 11:20:00,38.31,38.37,38.29,38.32,15600.0,26.1933,26.2343,26.1796,26.2001,15600.0
2007-10-03 11:25:00,38.35,38.35,38.32,38.35,12200.0,26.2206,26.2206,26.2001,26.2206,12200.0
2007-10-03 11:30:00,38.35,38.35,38.29,38.32,15200.0,26.2206,26.2206,26.1796,26.2001,15200.0
2007-10-03 11:35:00,38.31,38.34,38.3,38.31,13800.0,26.1933,26.2138,26.1864,26.1933,13800.0
2007-10-03 11:40:00,38.3,38.33,38.24,38.24,22400.0,26.1864,26.2069,26.1454,26.1454,22400.0
2007-10-03 11:45:00,38.24,38.24,38.22,38.23,6400.0,26.1454,26.1454,26.1317,26.1386,6400.0
2007-10-03 11:50:00,38.25,38.34,38.25,38.3,26400.0,26.1523,26.2138,26.1523,26.1864,26400.0
2007-10-03 11:55:00,38.3,38.3,38.27,38.27,5800.0,26.1864,26.1864,26.1659,26.1659,5800.0
2007-10-03 12:00:00,38.26,38.26,38.23,38.23,5200.0,26.1591,26.1591,26.1386,26.1386,5200.0
2007-10-03 12:05:00,38.22,38.25,38.19,38.2,13200.0,26.1317,26.1523,26.1112,26.1181,13200.0
2007-10-03 12:10:00,38.2,38.27,38.18,38.27,22000.0,26.1181,26.1659,26.1044,26.1659,22000.0
2007-10-03 12:15:00,38.24,38.24,38.19,38.19,10800.0,26.1454,26.1454,26.1112,26.1112,10800.0
2007-10-03 12:20:00,38.19,38.23,38.17,38.17,12800.0,26.1112,26.1386,26.0976,26.0976,12800.0
2007-10-03 12:25:00,38.17,38.21,38.17,38.21,8200.0,26.0976,26.1249,26.0976,26.1249,8200.0
2007-10-03 12:30:00,38.21,38.21,38.17,38.21,14400.0,26.1249,26.1249,26.0976,26.1249,14400.0
2007-10-03 12:35:00,38.22,38.24,38.2,38.22,8400.0,26.1317,26.1454,26.1181,26.1317,8400.0
2007-10-03 12:40:00,38.22,38.23,38.2,38.23,9000.0,26.1317,26.1386,26.1181,26.1386,9000.0
2007-10-03 12:45:00,38.23,38.25,38.21,38.25,12200.0,26.1386,26.1523,26.1249,26.1523,12200.0
2007-10-03 12:50:00,38.25,38.3,38.24,38.3,13000.0,26.1523,26.1864,26.1454,26.1864,13000.0
2007-10-03 12:55:00,38.27,38.3,38.25,38.3,14000.0,26.1659,26.1864,26.1523,26.1864,14000.0
2007-10-03 13:00:00,38.3,38.32,38.29,38.31,13200.0,26.1864,26.2001,26.1796,26.1933,13200.0
2007-10-03 13:05:00,38.32,38.32,38.26,38.26,9000.0,26.2001,26.2001,26.1591,26.1591,9000.0
2007-10-03 13:10:00,38.27,38.27,38.19,38.2,7800.0,26.1659,26.1659,26.1112,26.1181,7800.0
2007-10-03 13:15:00,38.19,38.2,38.19,38.2,6200.0,26.1112,26.1181,26.1112,26.1181,6200.0
2007-10-03 13:20:00,38.18,38.2,38.16,38.18,6800.0,26.1044,26.1181,26.0907,26.1044,6800.0
2007-10-03 13:25:00,38.16,38.19,38.16,38.16,5000.0,26.0907,26.1112,26.0907,26.0907,5000.0
2007-10-03 13:30:00,38.15,38.21,38.15,38.2,8000.0,26.0839,26.1249,26.0839,26.1181,8000.0
2007-10-03 13:35:00,38.19,38.22,38.18,38.19,7200.0,26.1112,26.1317,26.1044,26.1112,7200.0
2007-10-03 13:40:00,38.2,38.21,38.16,38.19,9200.0,26.1181,26.1249,26.0907,26.1112,9200.0
2007-10-03 13:45:00,38.19,38.19,38.13,38.13,7400.0,26.1112,26.1112,26.0702,26.0702,7400.0
2007-10-03 13:50:00,38.13,38.15,38.04,38.05,20200.0,26.0702,26.0839,26.0087,26.0155,20200.0
2007-10-03 13:55:00,38.04,38.07,38.04,38.06,11200.0,26.0087,26.0292,26.0087,26.0223,11200.0
2007-10-03 14:00:00,38.05,38.05,38.03,38.04,12800.0,26.0155,26.0155,26.0018,26.0087,12800.0
2007-10-03 14:05:00,38.05,38.06,38.02,38.02,9400.0,26.0155,26.0223,25.995,25.995,9400.0
2007-10-03 14:10:00,38.02,38.08,38.0,38.08,17200.0,25.995,26.036,25.9813,26.036,17200.0
2007-10-03 14:15:00,38.08,38.08,38.06,38.07,7000.0,26.036,26.036,26.0223,26.0292,7000.0
2007-10-03 14:20:00,38.09,38.09,38.06,38.08,7800.0,26.0429,26.0429,26.0223,26.036,7800.0
2007-10-03 14:25:00,38.06,38.06,38.02,38.04,17200.0,26.0223,26.0223,25.995,26.0087,17200.0
2007-10-03 14:30:00,38.04,38.06,38.03,38.03,8000.0,26.0087,26.0223,26.0018,26.0018,8000.0
2007-10-03 14:35:00,38.02,38.05,37.96,37.99,20400.0,25.995,26.0155,25.954,25.9745,20400.0
2007-10-03 14:40:00,37.99,38.06,37.99,38.05,20400.0,25.9745,26.0223,25.9745,26.0155,20400.0
2007-10-03 14:45:00,38.03,38.07,38.02,38.07,20000.0,26.0018,26.0292,25.995,26.0292,20000.0
2007-10-03 14:50:00,38.08,38.09,38.05,38.08,13600.0,26.036,26.0429,26.0155,26.036,13600.0
2007-10-03 14:55:00,38.09,38.16,38.07,38.15,15200.0,26.0429,26.0907,26.0292,26.0839,15200.0
2007-10-03 15:00:00,38.13,38.19,38.13,38.19,28600.0,26.0702,26.1112,26.0702,26.1112,28600.0
2007-10-03 15:05:00,38.18,38.26,38.18,38.26,27800.0,26.1044,26.1591,26.1044,26.1591,27800.0
2007-10-03 15:10:00,38.26,38.26,38.18,38.2,25600.0,26.1591,26.1591,26.1044,26.1181,25600.0
2007-10-03 15:15:00,38.21,38.21,38.19,38.19,7400.0,26.1249,26.1249,26.1112,26.1112,7400.0
2007-10-03 15:20:00,38.19,38.19,38.16,38.18,11400.0,26.1112,26.1112,26.0907,26.1044,11400.0
2007-10-03 15:25:00,38.17,38.2,38.16,38.16,13600.0,26.0976,26.1181,26.0907,26.0907,13600.0
2007-10-03 15:30:00,38.16,38.16,38.14,38.16,12400.0,26.0907,26.0907,26.077,26.0907,12400.0
2007-10-03 15:35:00,38.16,38.22,38.14,38.18,30800.0,26.0907,26.1317,26.077,26.1044,30800.0
2007-10-03 15:40:00,38.17,38.18,38.11,38.13,19400.0,26.0976,26.1044,26.0565,26.0702,19400.0
2007-10-03 15:45:00,38.13,38.22,38.13,38.21,46400.0,26.0702,26.1317,26.0702,26.1249,46400.0
2007-10-03 15:50:00,38.2,38.2,38.17,38.19,29800.0,26.1181,26.1181,26.0976,26.1112,29800.0
2007-10-03 15:55:00,38.2,38.2,38.13,38.17,91200.0,26.1181,26.1181,26.0702,26.0976,91200.0
2007-10-04 09:30:00,38.21,38.3,38.14,38.14,15400.0,26.1249,26.1864,26.077,26.077,15400.0
2007-10-04 09:35:00,38.17,38.17,38.04,38.12,11200.0,26.0976,26.0976,26.0087,26.0634,11200.0
2007-10-04 09:40:00,38.1,38.1,38.01,38.05,9000.0,26.0497,26.0497,25.9882,26.0155,9000.0
2007-10-04 09:45:00,38.04,38.09,37.98,38.08,18800.0,26.0087,26.0429,25.9676,26.036,18800.0
2007-10-04 09:50:00,38.07,38.18,38.05,38.16,22800.0,26.0292,26.1044,26.0155,26.0907,22800.0
2007-10-04 09:55:00,38.16,38.18,38.13,38.18,5200.0,26.0907,26.1044,26.0702,26.1044,5200.0
2007-10-04 10:00:00,38.16,38.18,38.01,38.07,12400.0,26.0907,26.1044,25.9882,26.0292,12400.0
2007-10-04 10:05:00,38.09,38.1,38.08,38.08,4600.0,26.0429,26.0497,26.036,26.036,4600.0
2007-10-04 10:10:00,38.1,38.15,38.09,38.15,12800.0,26.0497,26.0839,26.0429,26.0839,12800.0
2007-10-04 10:15:00,38.15,38.27,38.15,38.24,24000.0,26.0839,26.1659,26.0839,26.1454,24000.0
2007-10-04 10:20:00,38.22,38.27,38.22,38.26,2800.0,26.1317,26.1659,26.1317,26.1591,2800.0
2007-10-04 10:25:00,38.26,38.29,38.24,38.25,11800.0,26.1591,26.1796,26.1454,26.1523,11800.0
2007-10-04 10:30:00,38.25,38.4,38.25,38.39,23000.0,26.1523,26.2548,26.1523,26.248,23000.0
2007-10-04 10:35:00,38.38,38.42,38.36,38.4,15000.0,26.2411,26.2685,26.2275,26.2548,15000.0
2007-10-04 10:40:00,38.38,38.38,38.35,38.38,10200.0,26.2411,26.2411,26.2206,26.2411,10200.0
2007-10-04 10:45:00,38.38,38.38,38.35,38.38,10200.0,26.2411,26.2411,26.2206,26.2411,10200.0
2007-10-04 10:50:00,38.38,38.49,38.38,38.47,22400.0,26.2411,26.3163,26.2411,26.3027,22400.0
2007-10-04 10:55:00,38.46,38.46,38.38,38.38,15200.0,26.2958,26.2958,26.2411,26.2411,15200.0
2007-10-04 11:00:00,38.41,38.41,38.37,38.38,4200.0,26.2616,26.2616,26.2343,26.2411,4200.0
2007-10-04 11:05:00,38.38,38.41,38.37,38.41,5400.0,26.2411,26.2616,26.2343,26.2616,5400.0
2007-10-04 11:10:00,38.38,38.4,38.37,38.37,6800.0,26.2411,26.2548,26.2343,26.2343,6800.0
2007-10-04 11:15:00,38.37,38.4,38.35,38.4,16000.0,26.2343,26.2548,26.2206,26.2548,16000.0
2007-10-04 11:20:00,38.39,38.49,38.39,38.47,8400.0,26.248,26.3163,26.248,26.3027,8400.0
2007-10-04 11:25:00,38.48,38.5,38.46,38.48,21400.0,26.3095,26.3232,26.2958,26.3095,21400.0
2007-10-04 11:30:00,38.48,38.56,38.48,38.52,14400.0,26.3095,26.3642,26.3095,26.3369,14400.0
2007-10-04 11:35:00,38.55,38.59,38.54,38.59,14000.0,26.3574,26.3847,26.3505,26.3847,14000.0
2007-10-04 11:40:00,38.57,38.6,38.54,38.59,25000.0,26.371,26.3916,26.3505,26.3847,25000.0
2007-10-04 11:45:00,38.59,38.6,38.58,38.59,13400.0,26.3847,26.3916,26.3779,26.3847,13400.0
2007-10-04 11:50:00,38.58,38.59,38.55,38.55,14000.0,26.3779,26.3847,26.3574,26.3574,14000.0
2007-10-04 11:55:00,38.54,38.6,38.53,38.56,19000.0,26.3505,26.3916,26.3437,26.3642,19000.0
2007-10-04 12:00:00,38.58,38.58,38.55,38.56,6600.0,26.3779,26.3779,26.3574,26.3642,6600.0
2007-10-04 12:05:00,38.56,38.64,38.56,38.58,19400.0,26.3642,26.4189,26.3642,26.3779,19400.0
2007-10-04 12:10:00,38.58,38.59,38.56,38.58,8000.0,26.3779,26.3847,26.3642,26.3779,8000.0
2007-10-04 12:15:00,38.59,38.67,38.57,38.63,11000.0,26.3847,26.4394,26.371,26.4121,11000.0
2007-10-04 12:20:00,38.64,38.65,38.6,38.62,9400.0,26.4189,26.4257,26.3916,26.4052,9400.0
2007-10-04 12:25:00,38.62,38.65,38.62,38.63,9000.0,26.4052,26.4257,26.4052,26.4121,9000.0
2007-10-04 12:30:00,38.63,38.66,38.63,38.64,9200.0,26.4121,26.4326,26.4121,26.4189,9200.0
2007-10-04 12:35:00,38.65,38.71,38.63,38.68,22800.0,26.4257,26.4668,26.4121,26.4462,22800.0
2007-10-04 12:40:00,38.69,38.7,38.66,38.67,10200.0,26.4531,26.4599,26.4326,26.4394,10200.0
2007-10-04 12:45:00,38.68,38.7,38.62,38.65,13800.0,26.4462,26.4599,26.4052,26.4257,13800.0
2007-10-04 12:50:00,38.65,38.67,38.62,38.66,43600.0,26.4257,26.4394,26.4052,26.4326,43600.0
2007-10-04 12:55:00,38.65,38.66,38.6,38.61,19000.0,26.4257,26.4326,26.3916,26.3984,19000.0
2007-10-04 13:00:00,38.6,38.6,38.58,38.6,7000.0,26.3916,26.3916,26.3779,26.3916,7000.0
2007-10-04 13:05:00,38.59,38.6,38.55,38.59,20400.0,26.3847,26.3916,26.3574,26.3847,20400.0
2007-10-04 13:10:00,38.59,38.6,38.53,38.53,7200.0,26.3847,26.3916,26.3437,26.3437,7200.0
2007-10-04 13:15:00,38.52,38.52,38.5,38.51,5600.0,26.3369,26.3369,26.3232,26.33,5600.0
2007-10-04 13:20:00,38.5,38.5,38.45,38.49,28600.0,26.3232,26.3232,26.289,26.3163,28600.0
2007-10-04 13:25:00,38.51,38.55,38.51,38.55,5000.0,26.33,26.3574,26.33,26.3574,5000.0
2007-10-04 13:30:00,38.55,38.57,38.54,38.55,12000.0,26.3574,26.371,26.3505,26.3574,12000.0
2007-10-04 13:35:00,38.56,38.56,38.53,38.56,4800.0,26.3642,26.3642,26.3437,26.3642,4800.0
2007-10-04 13:40:00,38.55,38.55,38.49,38.51,6400.0,26.3574,26.3574,26.3163,26.33,6400.0
2007-10-04 13:45:00,38.49,38.49,38.49,38.49,3200.0,26.3163,26.3163,26.3163,26.3163,3200.0
2007-10-04 13:50:00,38.49,38.52,38.48,38.49,6200.0,26.3163,26.3369,26.3095,26.3163,6200.0
2007-10-04 13:55:00,38.51,38.51,38.49,38.49,5600.0,26.33,26.33,26.3163,26.3163,5600.0
2007-10-04 14:00:00,38.49,38.5,38.48,38.49,4600.0,26.3163,26.3232,26.3095,26.3163,4600.0
2007-10-04 14:05:00,38.49,38.52,38.49,38.51,6600.0,26.3163,26.3369,26.3163,26.33,6600.0
2007-10-04 14:10:00,38.52,38.52,38.48,38.49,7400.0,26.3369,26.3369,26.3095,26.3163,7400.0
2007-10-04 14:15:00,38.48,38.48,38.44,38.46,9600.0,26.3095,26.3095,26.2822,26.2958,9600.0
2007-10-04 14:20:00,38.46,38.49,38.46,38.47,14800.0,26.2958,26.3163,26.2958,26.3027,14800.0
2007-10-04 14:25:00,38.47,38.48,38.46,38.46,8600.0,26.3027,26.3095,26.2958,26.2958,8600.0
2007-10-04 14:30:00,38.47,38.48,38.44,38.48,36600.0,26.3027,26.3095,26.2822,26.3095,36600.0
2007-10-04 14:35:00,38.46,38.47,38.43,38.43,14600.0,26.2958,26.3027,26.2753,26.2753,14600.0
2007-10-04 14:40:00,38.43,38.43,38.37,38.38,12000.0,26.2753,26.2753,26.2343,26.2411,12000.0
2007-10-04 14:45:00,38.38,38.42,38.38,38.42,9200.0,26.2411,26.2685,26.2411,26.2685,9200.0
2007-10-04 14:50:00,38.42,38.44,38.41,38.43,6200.0,26.2685,26.2822,26.2616,26.2753,6200.0
2007-10-04 14:55:00,38.43,38.46,38.42,38.44,7200.0,26.2753,26.2958,26.2685,26.2822,7200.0
2007-10-04 15:00:00,38.45,38.46,38.44,38.44,8000.0,26.289,26.2958,26.2822,26.2822,8000.0
2007-10-04 15:05:00,38.45,38.45,38.43,38.45,8400.0,26.289,26.289,26.2753,26.289,8400.0
2007-10-04 15:10:00,38.43,38.46,38.42,38.44,9000.0,26.2753,26.2958,26.2685,26.2822,9000.0
2007-10-04 15:15:00,38.42,38.44,38.39,38.41,7200.0,26.2685,26.2822,26.248,26.2616,7200.0
2007-10-04 15:20:00,38.4,38.44,38.4,38.44,12600.0,26.2548,26.2822,26.2548,26.2822,12600.0
2007-10-04 15:25:00,38.42,38.44,38.4,38.4,13400.0,26.2685,26.2822,26.2548,26.2548,13400.0
2007-10-04 15:30:00,38.41,38.46,38.41,38.46,19600.0,26.2616,26.2958,26.2616,26.2958,19600.0
2007-10-04 15:35:00,38.46,38.46,38.43,38.45,11200.0,26.2958,26.2958,26.2753,26.289,11200.0
2007-10-04 15:40:00,38.44,38.45,38.43,38.44,14400.0,26.2822,26.289,26.2753,26.2822,14400.0
2007-10-04 15:45:00,38.46,38.47,38.44,38.47,18800.0,26.2958,26.3027,26.2822,26.3027,18800.0
2007-10-04 15:50:00,38.47,38.52,38.45,38.49,29200.0,26.3027,26.3369,26.289,26.3163,29200.0
2007-10-04 15:55:00,38.49,38.5,38.45,38.5,76000.0,26.3163,26.3232,26.289,26.3232,76000.0
2007-10-05 09:30:00,38.85,38.98,38.84,38.94,27400.0,26.5625,26.6514,26.5556,26.624,27400.0
2007-10-05 09:35:00,38.88,38.94,38.81,38.88,16200.0,26.583,26.624,26.5351,26.583,16200.0
2007-10-05 09:40:00,38.88,38.9,38.74,38.78,14600.0,26.583,26.5967,26.4873,26.5146,14600.0
2007-10-05 09:45:00,38.8,38.83,38.67,38.75,18200.0,26.5283,26.5488,26.4394,26.4941,18200.0
2007-10-05 09:50:00,38.77,38.79,38.74,38.78,12800.0,26.5078,26.5215,26.4873,26.5146,12800.0
2007-10-05 09:55:00,38.78,38.87,38.74,38.87,24800.0,26.5146,26.5762,26.4873,26.5762,24800.0
2007-10-05 10:00:00,38.86,38.88,38.77,38.84,21600.0,26.5693,26.583,26.5078,26.5556,21600.0
2007-10-05 10:05:00,38.84,38.92,38.83,38.92,12000.0,26.5556,26.6103,26.5488,26.6103,12000.0
2007-10-05 10:10:00,38.91,38.91,38.85,38.87,11200.0,26.6035,26.6035,26.5625,26.5762,11200.0
2007-10-05 10:15:00,38.85,38.88,38.79,38.82,15800.0,26.5625,26.583,26.5215,26.542,15800.0
2007-10-05 10:20:00,38.8,38.83,38.77,38.8,18200.0,26.5283,26.5488,26.5078,26.5283,18200.0
2007-10-05 10:25:00,38.8,38.82,38.73,38.73,12000.0,26.5283,26.542,26.4804,26.4804,12000.0
2007-10-05 10:30:00,38.72,38.72,38.63,38.69,12200.0,26.4736,26.4736,26.4121,26.4531,12200.0
2007-10-05 10:35:00,38.69,38.69,38.62,38.63,9000.0,26.4531,26.4531,26.4052,26.4121,9000.0
2007-10-05 10:40:00,38.62,38.67,38.62,38.67,12200.0,26.4052,26.4394,26.4052,26.4394,12200.0
2007-10-05 10:45:00,38.67,38.83,38.67,38.81,19400.0,26.4394,26.5488,26.4394,26.5351,19400.0
2007-10-05 10:50:00,38.83,38.84,38.76,38.77,14600.0,26.5488,26.5556,26.5009,26.5078,14600.0
2007-10-05 10:55:00,38.79,38.79,38.71,38.74,13600.0,26.5215,26.5215,26.4668,26.4873,13600.0
2007-10-05 11:00:00,38.81,38.85,38.78,38.82,11000.0,26.5351,26.5625,26.5146,26.542,11000.0
2007-10-05 11:05:00,38.85,38.88,38.8,38.81,21000.0,26.5625,26.583,26.5283,26.5351,21000.0
2007-10-05 11:10:00,38.8,38.86,38.8,38.85,17200.0,26.5283,26.5693,26.5283,26.5625,17200.0
2007-10-05 11:15:00,38.85,38.87,38.82,38.83,8000.0,26.5625,26.5762,26.542,26.5488,8000.0
2007-10-05 11:20:00,38.86,38.86,38.82,38.86,13400.0,26.5693,26.5693,26.542,26.5693,13400.0
2007-10-05 11:25:00,38.83,38.86,38.83,38.83,9000.0,26.5488,26.5693,26.5488,26.5488,9000.0
2007-10-05 11:30:00,38.85,38.86,38.79,38.84,10200.0,26.5625,26.5693,26.5215,26.5556,10200.0
2007-10-05 11:35:00,38.86,38.91,38.85,38.87,12000.0,26.5693,26.6035,26.5625,26.5762,12000.0
2007-10-05 11:40:00,38.87,38.88,38.82,38.83,6000.0,26.5762,26.583,26.542,26.5488,6000.0
2007-10-05 11:45:00,38.83,38.83,38.77,38.77,9400.0,26.5488,26.5488,26.5078,26.5078,9400.0
2007-10-05 11:50:00,38.77,38.88,38.76,38.86,10200.0,26.5078,26.583,26.5009,26.5693,10200.0
2007-10-05 11:55:00,38.86,38.88,38.84,38.87,9000.0,26.5693,26.583,26.5556,26.5762,9000.0
2007-10-05 12:00:00,38.89,38.93,38.88,38.92,12600.0,26.5898,26.6172,26.583,26.6103,12600.0
2007-10-05 12:05:00,38.92,38.99,38.92,38.98,19400.0,26.6103,26.6582,26.6103,26.6514,19400.0
2007-10-05 12:10:00,38.98,39.0,38.95,39.0,23600.0,26.6514,26.665,26.6309,26.665,23600.0
2007-10-05 12:15:00,38.99,39.0,38.98,39.0,12000.0,26.6582,26.665,26.6514,26.665,12000.0
2007-10-05 12:20:00,38.99,38.99,38.98,38.99,8800.0,26.6582,26.6582,26.6514,26.6582,8800.0
2007-10-05 12:25:00,38.99,39.0,38.99,39.0,13200.0,26.6582,26.665,26.6582,26.665,13200.0
2007-10-05 12:30:00,38.99,39.07,38.99,39.06,26800.0,26.6582,26.7129,26.6582,26.7061,26800.0
2007-10-05 12:35:00,39.07,39.09,39.06,39.08,9200.0,26.7129,26.7266,26.7061,26.7197,9200.0
2007-10-05 12:40:00,39.09,39.11,39.09,39.1,13600.0,26.7266,26.7402,26.7266,26.7334,13600.0
2007-10-05 12:45:00,39.1,39.1,39.08,39.09,14000.0,26.7334,26.7334,26.7197,26.7266,14000.0
2007-10-05 12:50:00,39.09,39.1,39.09,39.09,9800.0,26.7266,26.7334,26.7266,26.7266,9800.0
2007-10-05 12:55:00,39.1,39.16,39.1,39.16,15400.0,26.7334,26.7744,26.7334,26.7744,15400.0
2007-10-05 13:00:00,39.16,39.18,39.13,39.16,30800.0,26.7744,26.7881,26.7539,26.7744,30800.0
2007-10-05 13:05:00,39.15,39.15,39.09,39.09,19200.0,26.7676,26.7676,26.7266,26.7266,19200.0
2007-10-05 13:10:00,39.09,39.1,39.07,39.09,10000.0,26.7266,26.7334,26.7129,26.7266,10000.0
2007-10-05 13:15:00,39.09,39.1,39.09,39.09,10600.0,26.7266,26.7334,26.7266,26.7266,10600.0
2007-10-05 13:20:00,39.09,39.1,39.06,39.06,14400.0,26.7266,26.7334,26.7061,26.7061,14400.0
2007-10-05 13:25:00,39.06,39.15,39.06,39.15,17200.0,26.7061,26.7676,26.7061,26.7676,17200.0
2007-10-05 13:30:00,39.15,39.16,39.13,39.16,24200.0,26.7676,26.7744,26.7539,26.7744,24200.0
2007-10-05 13:35:00,39.16,39.16,39.13,39.13,13800.0,26.7744,26.7744,26.7539,26.7539,13800.0
2007-10-05 13:40:00,39.15,39.2,39.15,39.19,25400.0,26.7676,26.8018,26.7676,26.7949,25400.0
2007-10-05 13:45:00,39.18,39.19,39.16,39.17,11800.0,26.7881,26.7949,26.7744,26.7813,11800.0
2007-10-05 13:50:00,39.18,39.2,39.17,39.19,6000.0,26.7881,26.8018,26.7813,26.7949,6000.0
2007-10-05 13:55:00,39.19,39.22,39.19,39.2,8400.0,26.7949,26.8155,26.7949,26.8018,8400.0
2007-10-05 14:00:00,39.21,39.24,39.19,39.21,14200.0,26.8086,26.8291,26.7949,26.8086,14200.0
2007-10-05 14:05:00,39.21,39.21,39.19,39.19,6400.0,26.8086,26.8086,26.7949,26.7949,6400.0
2007-10-05 14:10:00,39.18,39.23,39.18,39.23,6800.0,26.7881,26.8223,26.7881,26.8223,6800.0
2007-10-05 14:15:00,39.23,39.31,39.23,39.3,23000.0,26.8223,26.877,26.8223,26.8702,23000.0
2007-10-05 14:20:00,39.31,39.35,39.31,39.32,19400.0,26.877,26.9043,26.877,26.8838,19400.0
2007-10-05 14:25:00,39.33,39.35,39.3,39.33,19000.0,26.8907,26.9043,26.8702,26.8907,19000.0
2007-10-05 14:30:00,39.33,39.35,39.31,39.34,16800.0,26.8907,26.9043,26.877,26.8975,16800.0
2007-10-05 14:35:00,39.34,39.34,39.3,39.32,22800.0,26.8975,26.8975,26.8702,26.8838,22800.0
2007-10-05 14:40:00,39.32,39.38,39.32,39.34,18200.0,26.8838,26.9249,26.8838,26.8975,18200.0
2007-10-05 14:45:00,39.34,39.34,39.26,39.26,17600.0,26.8975,26.8975,26.8428,26.8428,17600.0
2007-10-05 14:50:00,39.27,39.3,39.27,39.28,10000.0,26.8496,26.8702,26.8496,26.8565,10000.0
2007-10-05 14:55:00,39.29,39.35,39.28,39.33,22200.0,26.8633,26.9043,26.8565,26.8907,22200.0
2007-10-05 15:00:00,39.33,39.38,39.32,39.35,24600.0,26.8907,26.9249,26.8838,26.9043,24600.0
2007-10-05 15:05:00,39.33,39.35,39.29,39.31,11600.0,26.8907,26.9043,26.8633,26.877,11600.0
2007-10-05 15:10:00,39.31,39.31,39.25,39.27,16400.0,26.877,26.877,26.836,26.8496,16400.0
2007-10-05 15:15:00,39.27,39.33,39.26,39.33,89600.0,26.8496,26.8907,26.8428,26.8907,89600.0
2007-10-05 15:20:00,39.33,39.38,39.27,39.35,59000.0,26.8907,26.9249,26.8496,26.9043,59000.0
2007-10-05 15:25:00,39.35,39.42,39.34,39.37,34800.0,26.9043,26.9522,26.8975,26.918,34800.0
2007-10-05 15:30:00,39.36,39.36,39.27,39.28,15400.0,26.9112,26.9112,26.8496,26.8565,15400.0
2007-10-05 15:35:00,39.27,39.28,39.23,39.27,24000.0,26.8496,26.8565,26.8223,26.8496,24000.0
2007-10-05 15:40:00,39.27,39.29,39.18,39.21,38200.0,26.8496,26.8633,26.7881,26.8086,38200.0
2007-10-05 15:45:00,39.21,39.24,39.18,39.22,35600.0,26.8086,26.8291,26.7881,26.8155,35600.0
2007-10-05 15:50:00,39.22,39.24,39.19,39.24,38600.0,26.8155,26.8291,26.7949,26.8291,38600.0
2007-10-05 15:55:00,39.24,39.31,39.2,39.21,69800.0,26.8291,26.877,26.8018,26.8086,69800.0
2007-10-08 09:30:00,39.05,39.25,38.95,39.17,34800.0,26.6992,26.836,26.6309,26.7813,34800.0
2007-10-08 09:35:00,39.23,39.25,38.94,38.99,40000.0,26.8223,26.836,26.624,26.6582,40000.0
2007-10-08 09:40:00,38.99,39.1,38.93,39.02,39600.0,26.6582,26.7334,26.6172,26.6787,39600.0
2007-10-08 09:45:00,38.98,38.98,38.85,38.85,21600.0,26.6514,26.6514,26.5625,26.5625,21600.0
2007-10-08 09:50:00,38.87,38.88,38.8,38.82,8200.0,26.5762,26.583,26.5283,26.542,8200.0
2007-10-08 09:55:00,38.84,38.98,38.82,38.98,9200.0,26.5556,26.6514,26.542,26.6514,9200.0
2007-10-08 10:00:00,38.97,39.01,38.97,38.98,5400.0,26.6445,26.6719,26.6445,26.6514,5400.0
2007-10-08 10:05:00,38.96,39.05,38.95,39.04,13600.0,26.6377,26.6992,26.6309,26.6924,13600.0
2007-10-08 10:10:00,39.02,39.03,38.88,38.88,9600.0,26.6787,26.6856,26.583,26.583,9600.0
2007-10-08 10:15:00,38.89,38.89,38.84,38.84,8000.0,26.5898,26.5898,26.5556,26.5556,8000.0
2007-10-08 10:20:00,38.86,38.87,38.84,38.85,9200.0,26.5693,26.5762,26.5556,26.5625,9200.0
2007-10-08 10:25:00,38.85,38.85,38.84,38.84,1800.0,26.5625,26.5625,26.5556,26.5556,1800.0
2007-10-08 10:30:00,38.84,38.87,38.83,38.87,8600.0,26.5556,26.5762,26.5488,26.5762,8600.0
2007-10-08 10:35:00,38.85,38.87,38.83,38.83,9800.0,26.5625,26.5762,26.5488,26.5488,9800.0
2007-10-08 10:40:00,38.83,38.83,38.81,38.81,1400.0,26.5488,26.5488,26.5351,26.5351,1400.0
2007-10-08 10:45:00,38.82,38.83,38.81,38.82,4600.0,26.542,26.5488,26.5351,26.542,4600.0
2007-10-08 10:50:00,38.81,38.82,38.75,38.76,14200.0,26.5351,26.542,26.4941,26.5009,14200.0
2007-10-08 10:55:00,38.77,38.77,38.74,38.76,6400.0,26.5078,26.5078,26.4873,26.5009,6400.0
2007-10-08 11:00:00,38.74,38.75,38.67,38.67,11400.0,26.4873,26.4941,26.4394,26.4394,11400.0
2007-10-08 11:05:00,38.67,38.67,38.59,38.6,16600.0,26.4394,26.4394,26.3847,26.3916,16600.0
2007-10-08 11:10:00,38.63,38.68,38.6,38.66,9000.0,26.4121,26.4462,26.3916,26.4326,9000.0
2007-10-08 11:15:00,38.66,38.66,38.59,38.59,15600.0,26.4326,26.4326,26.3847,26.3847,15600.0
2007-10-08 11:20:00,38.59,38.59,38.54,38.54,8600.0,26.3847,26.3847,26.3505,26.3505,8600.0
2007-10-08 11:25:00,38.54,38.6,38.54,38.58,13000.0,26.3505,26.3916,26.3505,26.3779,13000.0
2007-10-08 11:30:00,38.58,38.59,38.56,38.57,6600.0,26.3779,26.3847,26.3642,26.371,6600.0
2007-10-08 11:35:00,38.57,38.57,38.51,38.51,8600.0,26.371,26.371,26.33,26.33,8600.0
2007-10-08 11:40:00,38.53,38.53,38.51,38.52,7800.0,26.3437,26.3437,26.33,26.3369,7800.0
2007-10-08 11:45:00,38.52,38.56,38.52,38.56,7800.0,26.3369,26.3642,26.3369,26.3642,7800.0
2007-10-08 11:50:00,38.57,38.58,38.56,38.57,4200.0,26.371,26.3779,26.3642,26.371,4200.0
2007-10-08 11:55:00,38.59,38.62,38.58,38.6,1800.0,26.3847,26.4052,26.3779,26.3916,1800.0
2007-10-08 12:00:00,38.6,38.65,38.6,38.63,7600.0,26.3916,26.4257,26.3916,26.4121,7600.0
2007-10-08 12:05:00,38.65,38.67,38.65,38.65,8600.0,26.4257,26.4394,26.4257,26.4257,8600.0
2007-10-08 12:10:00,38.65,38.66,38.65,38.65,12800.0,26.4257,26.4326,26.4257,26.4257,12800.0
2007-10-08 12:15:00,38.65,38.7,38.63,38.7,10000.0,26.4257,26.4599,26.4121,26.4599,10000.0
2007-10-08 12:20:00,38.68,38.7,38.68,38.7,7800.0,26.4462,26.4599,26.4462,26.4599,7800.0
2007-10-08 12:25:00,38.7,38.7,38.7,38.7,7600.0,26.4599,26.4599,26.4599,26.4599,7600.0
2007-10-08 12:30:00,38.71,38.71,38.69,38.69,4800.0,26.4668,26.4668,26.4531,26.4531,4800.0
2007-10-08 12:35:00,38.7,38.71,38.67,38.68,8800.0,26.4599,26.4668,26.4394,26.4462,8800.0
2007-10-08 12:40:00,38.68,38.72,38.67,38.72,2600.0,26.4462,26.4736,26.4394,26.4736,2600.0
2007-10-08 12:45:00,38.71,38.71,38.7,38.71,1400.0,26.4668,26.4668,26.4599,26.4668,1400.0
2007-10-08 12:50:00,38.71,38.74,38.71,38.72,5800.0,26.4668,26.4873,26.4668,26.4736,5800.0
2007-10-08 12:55:00,38.74,38.74,38.71,38.71,9000.0,26.4873,26.4873,26.4668,26.4668,9000.0
2007-10-08 13:00:00,38.7,38.71,38.69,38.69,2200.0,26.4599,26.4668,26.4531,26.4531,2200.0
2007-10-08 13:05:00,38.7,38.7,38.65,38.66,5600.0,26.4599,26.4599,26.4257,26.4326,5600.0
2007-10-08 13:10:00,38.66,38.66,38.65,38.66,3000.0,26.4326,26.4326,26.4257,26.4326,3000.0
2007-10-08 13:15:00,38.67,38.67,38.65,38.66,9400.0,26.4394,26.4394,26.4257,26.4326,9400.0
2007-10-08 13:20:00,38.66,38.67,38.66,38.67,3400.0,26.4326,26.4394,26.4326,26.4394,3400.0
2007-10-08 13:25:00,38.66,38.67,38.65,38.66,4400.0,26.4326,26.4394,26.4257,26.4326,4400.0
2007-10-08 13:30:00,38.66,38.69,38.65,38.69,4000.0,26.4326,26.4531,26.4257,26.4531,4000.0
2007-10-08 13:35:00,38.69,38.72,38.69,38.7,13800.0,26.4531,26.4736,26.4531,26.4599,13800.0
2007-10-08 13:40:00,38.7,38.7,38.66,38.67,7000.0,26.4599,26.4599,26.4326,26.4394,7000.0
2007-10-08 13:45:00,38.67,38.67,38.62,38.63,8200.0,26.4394,26.4394,26.4052,26.4121,8200.0
2007-10-08 13:50:00,38.63,38.66,38.6,38.62,14000.0,26.4121,26.4326,26.3916,26.4052,14000.0
2007-10-08 13:55:00,38.62,38.65,38.61,38.64,3000.0,26.4052,26.4257,26.3984,26.4189,3000.0
2007-10-08 14:00:00,38.66,38.66,38.64,38.65,5400.0,26.4326,26.4326,26.4189,26.4257,5400.0
2007-10-08 14:05:00,38.66,38.67,38.64,38.65,6600.0,26.4326,26.4394,26.4189,26.4257,6600.0
2007-10-08 14:10:00,38.63,38.64,38.61,38.63,7400.0,26.4121,26.4189,26.3984,26.4121,7400.0
2007-10-08 14:15:00,38.62,38.74,38.62,38.73,9600.0,26.4052,26.4873,26.4052,26.4804,9600.0
2007-10-08 14:20:00,38.74,38.77,38.72,38.74,6800.0,26.4873,26.5078,26.4736,26.4873,6800.0
2007-10-08 14:25:00,38.74,38.79,38.74,38.79,5800.0,26.4873,26.5215,26.4873,26.5215,5800.0
2007-10-08 14:30:00,38.79,38.81,38.77,38.81,43800.0,26.5215,26.5351,26.5078,26.5351,43800.0
2007-10-08 14:35:00,38.81,38.81,38.71,38.71,18600.0,26.5351,26.5351,26.4668,26.4668,18600.0
2007-10-08 14:40:00,38.7,38.72,38.67,38.67,10600.0,26.4599,26.4736,26.4394,26.4394,10600.0
2007-10-08 14:45:00,38.69,38.71,38.67,38.69,4400.0,26.4531,26.4668,26.4394,26.4531,4400.0
2007-10-08 14:50:00,38.68,38.75,38.68,38.71,37200.0,26.4462,26.4941,26.4462,26.4668,37200.0
2007-10-08 14:55:00,38.7,38.72,38.62,38.64,18000.0,26.4599,26.4736,26.4052,26.4189,18000.0
2007-10-08 15:00:00,38.63,38.67,38.62,38.65,16400.0,26.4121,26.4394,26.4052,26.4257,16400.0
2007-10-08 15:05:00,38.64,38.65,38.63,38.65,3200.0,26.4189,26.4257,26.4121,26.4257,3200.0
2007-10-08 15:10:00,38.65,38.75,38.65,38.75,21000.0,26.4257,26.4941,26.4257,26.4941,21000.0
2007-10-08 15:15:00,38.74,38.77,38.71,38.77,20200.0,26.4873,26.5078,26.4668,26.5078,20200.0
2007-10-08 15:20:00,38.76,38.77,38.7,38.73,19200.0,26.5009,26.5078,26.4599,26.4804,19200.0
2007-10-08 15:25:00,38.73,38.73,38.71,38.72,8800.0,26.4804,26.4804,26.4668,26.4736,8800.0
2007-10-08 15:30:00,38.73,38.73,38.68,38.68,11200.0,26.4804,26.4804,26.4462,26.4462,11200.0
2007-10-08 15:35:00,38.69,38.69,38.63,38.67,13400.0,26.4531,26.4531,26.4121,26.4394,13400.0
2007-10-08 15:40:00,38.65,38.74,38.64,38.73,26800.0,26.4257,26.4873,26.4189,26.4804,26800.0
2007-10-08 15:45:00,38.74,38.8,38.74,38.77,33800.0,26.4873,26.5283,26.4873,26.5078,33800.0
2007-10-08 15:50:00,38.77,38.77,38.74,38.76,50800.0,26.5078,26.5078,26.4873,26.5009,50800.0
2007-10-08 15:55:00,38.76,38.78,38.72,38.78,71600.0,26.5009,26.5146,26.4736,26.5146,71600.0
2007-10-09 09:30:00,38.76,38.94,38.69,38.9,22400.0,26.5009,26.624,26.4531,26.5967,22400.0
2007-10-09 09:35:00,38.85,38.9,38.79,38.88,7000.0,26.5625,26.5967,26.5215,26.583,7000.0
2007-10-09 09:40:00,38.9,38.95,38.87,38.93,17400.0,26.5967,26.6309,26.5762,26.6172,17400.0
2007-10-09 09:45:00,38.96,38.97,38.84,38.88,22600.0,26.6377,26.6445,26.5556,26.583,22600.0
2007-10-09 09:50:00,38.9,38.9,38.83,38.84,15200.0,26.5967,26.5967,26.5488,26.5556,15200.0
2007-10-09 09:55:00,38.85,38.87,38.76,38.81,31000.0,26.5625,26.5762,26.5009,26.5351,31000.0
2007-10-09 10:00:00,38.84,38.84,38.71,38.71,26200.0,26.5556,26.5556,26.4668,26.4668,26200.0
2007-10-09 10:05:00,38.73,38.73,38.63,38.63,16200.0,26.4804,26.4804,26.4121,26.4121,16200.0
2007-10-09 10:10:00,38.66,38.8,38.63,38.8,30800.0,26.4326,26.5283,26.4121,26.5283,30800.0
2007-10-09 10:15:00,38.8,38.85,38.8,38.84,6000.0,26.5283,26.5625,26.5283,26.5556,6000.0
2007-10-09 10:20:00,38.83,38.88,38.83,38.88,6400.0,26.5488,26.583,26.5488,26.583,6400.0
2007-10-09 10:25:00,38.88,38.92,38.83,38.91,28800.0,26.583,26.6103,26.5488,26.6035,28800.0
2007-10-09 10:30:00,38.9,38.9,38.82,38.82,10400.0,26.5967,26.5967,26.542,26.542,10400.0
2007-10-09 10:35:00,38.82,38.86,38.81,38.82,24200.0,26.542,26.5693,26.5351,26.542,24200.0
2007-10-09 10:40:00,38.83,38.83,38.77,38.82,17600.0,26.5488,26.5488,26.5078,26.542,17600.0
2007-10-09 10:45:00,38.81,38.81,38.8,38.8,10000.0,26.5351,26.5351,26.5283,26.5283,10000.0
2007-10-09 10:50:00,38.79,38.82,38.79,38.8,8400.0,26.5215,26.542,26.5215,26.5283,8400.0
2007-10-09 10:55:00,38.8,38.8,38.74,38.75,11400.0,26.5283,26.5283,26.4873,26.4941,11400.0
2007-10-09 11:00:00,38.76,38.8,38.75,38.77,16800.0,26.5009,26.5283,26.4941,26.5078,16800.0
2007-10-09 11:05:00,38.77,38.77,38.74,38.75,9600.0,26.5078,26.5078,26.4873,26.4941,9600.0
2007-10-09 11:10:00,38.76,38.76,38.73,38.74,13200.0,26.5009,26.5009,26.4804,26.4873,13200.0
2007-10-09 11:15:00,38.74,38.75,38.72,38.73,6400.0,26.4873,26.4941,26.4736,26.4804,6400.0
2007-10-09 11:20:00,38.73,38.74,38.71,38.72,5000.0,26.4804,26.4873,26.4668,26.4736,5000.0
2007-10-09 11:25:00,38.71,38.73,38.69,38.71,9000.0,26.4668,26.4804,26.4531,26.4668,9000.0
2007-10-09 11:30:00,38.7,38.71,38.69,38.69,9600.0,26.4599,26.4668,26.4531,26.4531,9600.0
2007-10-09 11:35:00,38.7,38.71,38.67,38.68,8600.0,26.4599,26.4668,26.4394,26.4462,8600.0
2007-10-09 11:40:00,38.67,38.68,38.65,38.67,8400.0,26.4394,26.4462,26.4257,26.4394,8400.0
2007-10-09 11:45:00,38.67,38.81,38.67,38.79,16000.0,26.4394,26.5351,26.4394,26.5215,16000.0
2007-10-09 11:50:00,38.78,38.87,38.77,38.85,26200.0,26.5146,26.5762,26.5078,26.5625,26200.0
2007-10-09 11:55:00,38.83,38.9,38.83,38.9,5400.0,26.5488,26.5967,26.5488,26.5967,5400.0
2007-10-09 12:00:00,38.89,38.91,38.86,38.88,18200.0,26.5898,26.6035,26.5693,26.583,18200.0
2007-10-09 12:05:00,38.88,38.89,38.85,38.85,3400.0,26.583,26.5898,26.5625,26.5625,3400.0
2007-10-09 12:10:00,38.85,38.87,38.85,38.87,2400.0,26.5625,26.5762,26.5625,26.5762,2400.0
2007-10-09 12:15:00,38.87,38.88,38.85,38.88,5000.0,26.5762,26.583,26.5625,26.583,5000.0
2007-10-09 12:20:00,38.88,38.92,38.88,38.91,4800.0,26.583,26.6103,26.583,26.6035,4800.0
2007-10-09 12:25:00,38.91,38.94,38.91,38.92,9600.0,26.6035,26.624,26.6035,26.6103,9600.0
2007-10-09 12:30:00,38.93,38.95,38.93,38.94,12800.0,26.6172,26.6309,26.6172,26.624,12800.0
2007-10-09 12:35:00,38.93,38.95,38.93,38.95,7000.0,26.6172,26.6309,26.6172,26.6309,7000.0
2007-10-09 12:40:00,38.95,38.95,38.92,38.94,7600.0,26.6309,26.6309,26.6103,26.624,7600.0
2007-10-09 12:45:00,38.94,38.96,38.93,38.95,9600.0,26.624,26.6377,26.6172,26.6309,9600.0
2007-10-09 12:50:00,38.95,38.96,38.94,38.96,7800.0,26.6309,26.6377,26.624,26.6377,7800.0
2007-10-09 12:55:00,38.96,39.0,38.96,38.98,18400.0,26.6377,26.665,26.6377,26.6514,18400.0
2007-10-09 13:00:00,38.97,38.99,38.97,38.98,3200.0,26.6445,26.6582,26.6445,26.6514,3200.0
2007-10-09 13:05:00,38.99,38.99,38.97,38.98,7800.0,26.6582,26.6582,26.6445,26.6514,7800.0
2007-10-09 13:10:00,38.98,39.01,38.97,39.01,5800.0,26.6514,26.6719,26.6445,26.6719,5800.0
2007-10-09 13:15:00,39.02,39.04,38.99,39.0,7400.0,26.6787,26.6924,26.6582,26.665,7400.0
2007-10-09 13:20:00,39.01,39.03,38.94,38.95,13800.0,26.6719,26.6856,26.624,26.6309,13800.0
2007-10-09 13:25:00,38.95,38.96,38.87,38.87,8400.0,26.6309,26.6377,26.5762,26.5762,8400.0
2007-10-09 13:30:00,38.87,38.89,38.85,38.86,9000.0,26.5762,26.5898,26.5625,26.5693,9000.0
2007-10-09 13:35:00,38.87,38.94,38.87,38.94,13800.0,26.5762,26.624,26.5762,26.624,13800.0
2007-10-09 13:40:00,38.94,38.96,38.91,38.92,9400.0,26.624,26.6377,26.6035,26.6103,9400.0
2007-10-09 13:45:00,38.92,39.04,38.9,39.04,18800.0,26.6103,26.6924,26.5967,26.6924,18800.0
2007-10-09 13:50:00,39.03,39.05,39.01,39.05,4600.0,26.6856,26.6992,26.6719,26.6992,4600.0
2007-10-09 13:55:00,39.02,39.1,39.02,39.04,17000.0,26.6787,26.7334,26.6787,26.6924,17000.0
2007-10-09 14:00:00,39.05,39.13,38.96,39.13,43800.0,26.6992,26.7539,26.6377,26.7539,43800.0
2007-10-09 14:05:00,39.15,39.15,39.04,39.07,10000.0,26.7676,26.7676,26.6924,26.7129,10000.0
2007-10-09 14:10:00,39.06,39.08,39.02,39.07,14600.0,26.7061,26.7197,26.6787,26.7129,14600.0
2007-10-09 14:15:00,39.05,39.06,38.98,38.98,9200.0,26.6992,26.7061,26.6514,26.6514,9200.0
2007-10-09 14:20:00,38.98,38.99,38.97,38.98,6000.0,26.6514,26.6582,26.6445,26.6514,6000.0
2007-10-09 14:25:00,38.98,39.13,38.96,39.09,7400.0,26.6514,26.7539,26.6377,26.7266,7400.0
2007-10-09 14:30:00,39.12,39.13,39.09,39.13,11800.0,26.7471,26.7539,26.7266,26.7539,11800.0
2007-10-09 14:35:00,39.14,39.17,39.11,39.12,13000.0,26.7608,26.7813,26.7402,26.7471,13000.0
2007-10-09 14:40:00,39.1,39.12,39.08,39.09,11000.0,26.7334,26.7471,26.7197,26.7266,11000.0
2007-10-09 14:45:00,39.08,39.12,39.06,39.09,13600.0,26.7197,26.7471,26.7061,26.7266,13600.0
2007-10-09 14:50:00,39.09,39.09,39.05,39.06,15400.0,26.7266,26.7266,26.6992,26.7061,15400.0
2007-10-09 14:55:00,39.08,39.08,39.04,39.06,4600.0,26.7197,26.7197,26.6924,26.7061,4600.0
2007-10-09 15:00:00,39.07,39.13,39.05,39.1,10000.0,26.7129,26.7539,26.6992,26.7334,10000.0
2007-10-09 15:05:00,39.09,39.15,39.08,39.15,14800.0,26.7266,26.7676,26.7197,26.7676,14800.0
2007-10-09 15:10:00,39.12,39.17,39.12,39.15,14200.0,26.7471,26.7813,26.7471,26.7676,14200.0
2007-10-09 15:15:00,39.15,39.23,39.14,39.2,16200.0,26.7676,26.8223,26.7608,26.8018,16200.0
2007-10-09 15:20:00,39.19,39.21,39.18,39.18,5400.0,26.7949,26.8086,26.7881,26.7881,5400.0
2007-10-09 15:25:00,39.18,39.18,39.1,39.1,19200.0,26.7881,26.7881,26.7334,26.7334,19200.0
2007-10-09 15:30:00,39.1,39.11,39.06,39.06,16800.0,26.7334,26.7402,26.7061,26.7061,16800.0
2007-10-09 15:35:00,39.08,39.1,39.07,39.08,22000.0,26.7197,26.7334,26.7129,26.7197,22000.0
2007-10-09 15:40:00,39.08,39.1,39.01,39.02,27200.0,26.7197,26.7334,26.6719,26.6787,27200.0
2007-10-09 15:45:00,39.02,39.03,39.01,39.02,17000.0,26.6787,26.6856,26.6719,26.6787,17000.0
2007-10-09 15:50:00,39.02,39.09,39.02,39.09,21800.0,26.6787,26.7266,26.6787,26.7266,21800.0
2007-10-09 15:55:00,39.09,39.18,39.07,39.16,34800.0,26.7266,26.7881,26.7129,26.7744,34800.0
2007-10-10 09:30:00,39.08,39.09,38.79,39.09,17400.0,26.7197,26.7266,26.5215,26.7266,17400.0
2007-10-10 09:35:00,39.1,39.2,39.06,39.13,11600.0,26.7334,26.8018,26.7061,26.7539,11600.0
2007-10-10 09:40:00,39.19,39.19,38.97,38.97,12400.0,26.7949,26.7949,26.6445,26.6445,12400.0
2007-10-10 09:45:00,38.99,39.01,38.88,38.96,22800.0,26.6582,26.6719,26.583,26.6377,22800.0
2007-10-10 09:50:00,38.92,38.93,38.81,38.81,15800.0,26.6103,26.6172,26.5351,26.5351,15800.0
2007-10-10 09:55:00,38.82,38.84,38.8,38.82,6800.0,26.542,26.5556,26.5283,26.542,6800.0
2007-10-10 10:00:00,38.81,38.98,38.81,38.98,10200.0,26.5351,26.6514,26.5351,26.6514,10200.0
2007-10-10 10:05:00,38.97,38.97,38.85,38.88,7800.0,26.6445,26.6445,26.5625,26.583,7800.0
2007-10-10 10:10:00,38.89,38.91,38.82,38.87,22400.0,26.5898,26.6035,26.542,26.5762,22400.0
2007-10-10 10:15:00,38.85,38.96,38.83,38.96,10000.0,26.5625,26.6377,26.5488,26.6377,10000.0
2007-10-10 10:20:00,38.96,39.07,38.95,39.02,27000.0,26.6377,26.7129,26.6309,26.6787,27000.0
2007-10-10 10:25:00,39.02,39.12,38.98,39.11,17000.0,26.6787,26.7471,26.6514,26.7402,17000.0
2007-10-10 10:30:00,39.12,39.12,39.05,39.05,9000.0,26.7471,26.7471,26.6992,26.6992,9000.0
2007-10-10 10:35:00,39.05,39.05,39.01,39.01,2000.0,26.6992,26.6992,26.6719,26.6719,2000.0
2007-10-10 10:40:00,39.0,39.02,38.95,38.95,6200.0,26.665,26.6787,26.6309,26.6309,6200.0
2007-10-10 10:45:00,38.96,39.04,38.95,39.04,4000.0,26.6377,26.6924,26.6309,26.6924,4000.0
2007-10-10 10:50:00,39.01,39.03,38.98,38.99,5600.0,26.6719,26.6856,26.6514,26.6582,5600.0
2007-10-10 10:55:00,39.0,39.06,38.99,39.05,15600.0,26.665,26.7061,26.6582,26.6992,15600.0
2007-10-10 11:00:00,39.02,39.07,39.02,39.06,3800.0,26.6787,26.7129,26.6787,26.7061,3800.0
2007-10-10 11:05:00,39.08,39.15,39.08,39.15,13000.0,26.7197,26.7676,26.7197,26.7676,13000.0
2007-10-10 11:10:00,39.13,39.13,39.1,39.12,6400.0,26.7539,26.7539,26.7334,26.7471,6400.0
2007-10-10 11:15:00,39.09,39.13,39.09,39.13,3000.0,26.7266,26.7539,26.7266,26.7539,3000.0
2007-10-10 11:20:00,39.14,39.2,39.13,39.2,4600.0,26.7608,26.8018,26.7539,26.8018,4600.0
2007-10-10 11:25:00,39.18,39.19,39.16,39.19,5200.0,26.7881,26.7949,26.7744,26.7949,5200.0
2007-10-10 11:30:00,39.18,39.18,39.15,39.17,4800.0,26.7881,26.7881,26.7676,26.7813,4800.0
2007-10-10 11:35:00,39.16,39.22,39.15,39.2,5800.0,26.7744,26.8155,26.7676,26.8018,5800.0
2007-10-10 11:40:00,39.19,39.21,39.13,39.13,8000.0,26.7949,26.8086,26.7539,26.7539,8000.0
2007-10-10 11:45:00,39.12,39.13,39.07,39.07,6200.0,26.7471,26.7539,26.7129,26.7129,6200.0
2007-10-10 11:50:00,39.07,39.07,39.01,39.02,7400.0,26.7129,26.7129,26.6719,26.6787,7400.0
2007-10-10 11:55:00,39.02,39.05,38.99,39.01,12600.0,26.6787,26.6992,26.6582,26.6719,12600.0
2007-10-10 12:00:00,39.02,39.08,39.02,39.07,6000.0,26.6787,26.7197,26.6787,26.7129,6000.0
2007-10-10 12:05:00,39.06,39.06,39.0,39.06,7400.0,26.7061,26.7061,26.665,26.7061,7400.0
2007-10-10 12:10:00,39.05,39.06,39.02,39.03,4400.0,26.6992,26.7061,26.6787,26.6856,4400.0
2007-10-10 12:15:00,39.02,39.02,38.98,38.98,6400.0,26.6787,26.6787,26.6514,26.6514,6400.0
2007-10-10 12:20:00,38.99,39.0,38.97,38.98,7400.0,26.6582,26.665,26.6445,26.6514,7400.0
2007-10-10 12:25:00,38.98,39.05,38.98,39.02,27200.0,26.6514,26.6992,26.6514,26.6787,27200.0
2007-10-10 12:30:00,39.04,39.06,39.02,39.06,13600.0,26.6924,26.7061,26.6787,26.7061,13600.0
2007-10-10 12:35:00,39.07,39.16,39.05,39.15,10000.0,26.7129,26.7744,26.6992,26.7676,10000.0
2007-10-10 12:40:00,39.13,39.15,39.12,39.13,4600.0,26.7539,26.7676,26.7471,26.7539,4600.0
2007-10-10 12:45:00,39.14,39.16,39.1,39.1,14800.0,26.7608,26.7744,26.7334,26.7334,14800.0
2007-10-10 12:50:00,39.1,39.1,39.01,39.06,10200.0,26.7334,26.7334,26.6719,26.7061,10200.0
2007-10-10 12:55:00,39.09,39.1,39.08,39.09,18400.0,26.7266,26.7334,26.7197,26.7266,18400.0
2007-10-10 13:00:00,39.1,39.12,39.02,39.02,22800.0,26.7334,26.7471,26.6787,26.6787,22800.0
2007-10-10 13:05:00,39.02,39.07,39.02,39.04,13200.0,26.6787,26.7129,26.6787,26.6924,13200.0
2007-10-10 13:10:00,39.03,39.13,39.0,39.0,33400.0,26.6856,26.7539,26.665,26.665,33400.0
2007-10-10 13:15:00,39.02,39.12,39.01,39.1,32400.0,26.6787,26.7471,26.6719,26.7334,32400.0
2007-10-10 13:20:00,39.1,39.13,39.05,39.08,18400.0,26.7334,26.7539,26.6992,26.7197,18400.0
2007-10-10 13:25:00,39.06,39.1,39.04,39.06,20800.0,26.7061,26.7334,26.6924,26.7061,20800.0
2007-10-10 13:30:00,39.06,39.18,39.06,39.18,22200.0,26.7061,26.7881,26.7061,26.7881,22200.0
2007-10-10 13:35:00,39.19,39.23,39.16,39.16,18400.0,26.7949,26.8223,26.7744,26.7744,18400.0
2007-10-10 13:40:00,39.16,39.27,39.15,39.25,32000.0,26.7744,26.8496,26.7676,26.836,32000.0
2007-10-10 13:45:00,39.25,39.3,39.24,39.25,11000.0,26.836,26.8702,26.8291,26.836,11000.0
2007-10-10 13:50:00,39.25,39.26,39.2,39.24,20600.0,26.836,26.8428,26.8018,26.8291,20600.0
2007-10-10 13:55:00,39.23,39.27,39.22,39.27,8800.0,26.8223,26.8496,26.8155,26.8496,8800.0
2007-10-10 14:00:00,39.25,39.29,39.24,39.26,12800.0,26.836,26.8633,26.8291,26.8428,12800.0
2007-10-10 14:05:00,39.26,39.28,39.23,39.24,14200.0,26.8428,26.8565,26.8223,26.8291,14200.0
2007-10-10 14:10:00,39.24,39.28,39.24,39.28,5000.0,26.8291,26.8565,26.8291,26.8565,5000.0
2007-10-10 14:15:00,39.28,39.37,39.28,39.36,17200.0,26.8565,26.918,26.8565,26.9112,17200.0
2007-10-10 14:20:00,39.36,39.37,39.31,39.32,10000.0,26.9112,26.918,26.877,26.8838,10000.0
2007-10-10 14:25:00,39.31,39.39,39.31,39.38,14000.0,26.877,26.9317,26.877,26.9249,14000.0
2007-10-10 14:30:00,39.39,39.39,39.37,39.38,7000.0,26.9317,26.9317,26.918,26.9249,7000.0
2007-10-10 14:35:00,39.39,39.41,39.37,39.37,13200.0,26.9317,26.9454,26.918,26.918,13200.0
2007-10-10 14:40:00,39.37,39.44,39.35,39.41,19800.0,26.918,26.9659,26.9043,26.9454,19800.0
2007-10-10 14:45:00,39.41,39.41,39.4,39.4,4800.0,26.9454,26.9454,26.9385,26.9385,4800.0
2007-10-10 14:50:00,39.4,39.4,39.34,39.34,12000.0,26.9385,26.9385,26.8975,26.8975,12000.0
2007-10-10 14:55:00,39.35,39.39,39.34,39.35,13000.0,26.9043,26.9317,26.8975,26.9043,13000.0
2007-10-10 15:00:00,39.35,39.42,39.35,39.42,13600.0,26.9043,26.9522,26.9043,26.9522,13600.0
2007-10-10 15:05:00,39.42,39.43,39.35,39.35,17400.0,26.9522,26.959,26.9043,26.9043,17400.0
2007-10-10 15:10:00,39.38,39.38,39.33,39.34,10600.0,26.9249,26.9249,26.8907,26.8975,10600.0
2007-10-10 15:15:00,39.34,39.41,39.34,39.41,14400.0,26.8975,26.9454,26.8975,26.9454,14400.0
2007-10-10 15:20:00,39.42,39.42,39.37,39.4,31800.0,26.9522,26.9522,26.918,26.9385,31800.0
2007-10-10 15:25:00,39.4,39.4,39.3,39.32,22000.0,26.9385,26.9385,26.8702,26.8838,22000.0
2007-10-10 15:30:00,39.33,39.34,39.31,39.33,12800.0,26.8907,26.8975,26.877,26.8907,12800.0
2007-10-10 15:35:00,39.33,39.33,39.23,39.24,21600.0,26.8907,26.8907,26.8223,26.8291,21600.0
2007-10-10 15:40:00,39.23,39.23,39.18,39.22,20600.0,26.8223,26.8223,26.7881,26.8155,20600.0
2007-10-10 15:45:00,39.2,39.24,39.2,39.24,26600.0,26.8018,26.8291,26.8018,26.8291,26600.0
2007-10-10 15:50:00,39.24,39.24,39.18,39.18,44400.0,26.8291,26.8291,26.7881,26.7881,44400.0
2007-10-10 15:55:00,39.18,39.18,39.13,39.14,52600.0,26.7881,26.7881,26.7539,26.7608,52600.0
2007-10-11 09:30:00,39.32,39.5,39.26,39.5,18200.0,26.8838,27.0069,26.8428,27.0069,18200.0
2007-10-11 09:35:00,39.49,39.49,39.42,39.48,15000.0,27.0001,27.0001,26.9522,26.9932,15000.0
2007-10-11 09:40:00,39.45,39.73,39.42,39.67,28800.0,26.9727,27.1642,26.9522,27.1231,28800.0
2007-10-11 09:45:00,39.68,39.73,39.62,39.65,24400.0,27.13,27.1642,27.0889,27.1095,24400.0
2007-10-11 09:50:00,39.66,39.73,39.63,39.65,20600.0,27.1163,27.1642,27.0958,27.1095,20600.0
2007-10-11 09:55:00,39.67,39.73,39.61,39.72,10600.0,27.1231,27.1642,27.0821,27.1573,10600.0
2007-10-11 10:00:00,39.73,39.83,39.73,39.77,22200.0,27.1642,27.2325,27.1642,27.1915,22200.0
2007-10-11 10:05:00,39.77,39.79,39.73,39.73,8600.0,27.1915,27.2052,27.1642,27.1642,8600.0
2007-10-11 10:10:00,39.74,39.79,39.74,39.76,8400.0,27.171,27.2052,27.171,27.1847,8400.0
2007-10-11 10:15:00,39.76,39.78,39.71,39.77,15400.0,27.1847,27.1983,27.1505,27.1915,15400.0
2007-10-11 10:20:00,39.74,39.75,39.65,39.66,12200.0,27.171,27.1778,27.1095,27.1163,12200.0
2007-10-11 10:25:00,39.68,39.78,39.68,39.76,11000.0,27.13,27.1983,27.13,27.1847,11000.0
2007-10-11 10:30:00,39.76,39.82,39.62,39.62,14600.0,27.1847,27.2257,27.0889,27.0889,14600.0
2007-10-11 10:35:00,39.62,39.63,39.54,39.55,8000.0,27.0889,27.0958,27.0342,27.0411,8000.0
2007-10-11 10:40:00,39.56,39.59,39.55,39.59,11200.0,27.0479,27.0684,27.0411,27.0684,11200.0
2007-10-11 10:45:00,39.59,39.68,39.59,39.62,10000.0,27.0684,27.13,27.0684,27.0889,10000.0
2007-10-11 10:50:00,39.63,39.66,39.62,39.62,6600.0,27.0958,27.1163,27.0889,27.0889,6600.0
2007-10-11 10:55:00,39.62,39.65,39.57,39.65,14800.0,27.0889,27.1095,27.0548,27.1095,14800.0
2007-10-11 11:00:00,39.68,39.69,39.65,39.65,7400.0,27.13,27.1368,27.1095,27.1095,7400.0
2007-10-11 11:05:00,39.66,39.67,39.57,39.59,18800.0,27.1163,27.1231,27.0548,27.0684,18800.0
2007-10-11 11:10:00,39.59,39.59,39.51,39.51,11000.0,27.0684,27.0684,27.0137,27.0137,11000.0
2007-10-11 11:15:00,39.55,39.58,39.53,39.57,4800.0,27.0411,27.0616,27.0274,27.0548,4800.0
2007-10-11 11:20:00,39.58,39.63,39.57,39.63,4000.0,27.0616,27.0958,27.0548,27.0958,4000.0
2007-10-11 11:25:00,39.6,39.63,39.6,39.63,2400.0,27.0753,27.0958,27.0753,27.0958,2400.0
2007-10-11 11:30:00,39.63,39.65,39.62,39.65,4600.0,27.0958,27.1095,27.0889,27.1095,4600.0
2007-10-11 11:35:00,39.65,39.7,39.65,39.69,7200.0,27.1095,27.1436,27.1095,27.1368,7200.0
2007-10-11 11:40:00,39.7,39.73,39.67,39.67,12000.0,27.1436,27.1642,27.1231,27.1231,12000.0
2007-10-11 11:45:00,39.69,39.7,39.67,39.69,2000.0,27.1368,27.1436,27.1231,27.1368,2000.0
2007-10-11 11:50:00,39.68,39.69,39.67,39.68,8200.0,27.13,27.1368,27.1231,27.13,8200.0
2007-10-11 11:55:00,39.68,39.74,39.66,39.71,9600.0,27.13,27.171,27.1163,27.1505,9600.0
2007-10-11 12:00:00,39.73,39.79,39.73,39.74,16000.0,27.1642,27.2052,27.1642,27.171,16000.0
2007-10-11 12:05:00,39.73,39.74,39.7,39.71,5400.0,27.1642,27.171,27.1436,27.1505,5400.0
2007-10-11 12:10:00,39.69,39.69,39.64,39.67,8800.0,27.1368,27.1368,27.1026,27.1231,8800.0
2007-10-11 12:15:00,39.65,39.74,39.64,39.74,7600.0,27.1095,27.171,27.1026,27.171,7600.0
2007-10-11 12:20:00,39.74,39.77,39.74,39.76,3000.0,27.171,27.1915,27.171,27.1847,3000.0
2007-10-11 12:25:00,39.77,39.79,39.76,39.78,7400.0,27.1915,27.2052,27.1847,27.1983,7400.0
2007-10-11 12:30:00,39.8,39.81,39.77,39.8,6400.0,27.212,27.2189,27.1915,27.212,6400.0
2007-10-11 12:35:00,39.81,39.82,39.79,39.79,4400.0,27.2189,27.2257,27.2052,27.2052,4400.0
2007-10-11 12:40:00,39.77,39.79,39.75,39.76,3600.0,27.1915,27.2052,27.1778,27.1847,3600.0
2007-10-11 12:45:00,39.75,39.77,39.74,39.77,3600.0,27.1778,27.1915,27.171,27.1915,3600.0
2007-10-11 12:50:00,39.77,39.77,39.76,39.76,4000.0,27.1915,27.1915,27.1847,27.1847,4000.0
2007-10-11 12:55:00,39.77,39.77,39.74,39.76,3400.0,27.1915,27.1915,27.171,27.1847,3400.0
2007-10-11 13:00:00,39.77,39.82,39.77,39.79,9600.0,27.1915,27.2257,27.1915,27.2052,9600.0
2007-10-11 13:05:00,39.81,39.81,39.77,39.78,2200.0,27.2189,27.2189,27.1915,27.1983,2200.0
2007-10-11 13:10:00,39.79,39.88,39.79,39.85,8400.0,27.2052,27.2667,27.2052,27.2462,8400.0
2007-10-11 13:15:00,39.85,39.86,39.77,39.82,9000.0,27.2462,27.253,27.1915,27.2257,9000.0
2007-10-11 13:20:00,39.83,39.87,39.82,39.85,7200.0,27.2325,27.2599,27.2257,27.2462,7200.0
2007-10-11 13:25:00,39.84,39.85,39.75,39.75,14200.0,27.2394,27.2462,27.1778,27.1778,14200.0
2007-10-11 13:30:00,39.76,39.76,39.74,39.76,11800.0,27.1847,27.1847,27.171,27.1847,11800.0
2007-10-11 13:35:00,39.75,39.75,39.73,39.73,6600.0,27.1778,27.1778,27.1642,27.1642,6600.0
2007-10-11 13:40:00,39.74,39.74,39.73,39.74,2400.0,27.171,27.171,27.1642,27.171,2400.0
2007-10-11 13:45:00,39.74,39.76,39.74,39.75,4600.0,27.171,27.1847,27.171,27.1778,4600.0
2007-10-11 13:50:00,39.74,39.76,39.72,39.72,10600.0,27.171,27.1847,27.1573,27.1573,10600.0
2007-10-11 13:55:00,39.71,39.71,39.65,39.67,17200.0,27.1505,27.1505,27.1095,27.1231,17200.0
2007-10-11 14:00:00,39.67,39.67,39.6,39.64,12800.0,27.1231,27.1231,27.0753,27.1026,12800.0
2007-10-11 14:05:00,39.64,39.64,39.52,39.54,16400.0,27.1026,27.1026,27.0206,27.0342,16400.0
2007-10-11 14:10:00,39.54,39.58,39.49,39.51,15600.0,27.0342,27.0616,27.0001,27.0137,15600.0
2007-10-11 14:15:00,39.52,39.57,39.32,39.43,26800.0,27.0206,27.0548,26.8838,26.959,26800.0
2007-10-11 14:20:00,39.42,39.65,39.38,39.56,34400.0,26.9522,27.1095,26.9249,27.0479,34400.0
2007-10-11 14:25:00,39.54,39.54,39.31,39.38,19400.0,27.0342,27.0342,26.877,26.9249,19400.0
2007-10-11 14:30:00,39.37,39.48,39.27,39.46,37600.0,26.918,26.9932,26.8496,26.9796,37600.0
2007-10-11 14:35:00,39.43,39.47,39.32,39.46,30800.0,26.959,26.9864,26.8838,26.9796,30800.0
2007-10-11 14:40:00,39.48,39.55,39.36,39.42,21800.0,26.9932,27.0411,26.9112,26.9522,21800.0
2007-10-11 14:45:00,39.43,39.48,39.35,39.38,21600.0,26.959,26.9932,26.9043,26.9249,21600.0
2007-10-11 14:50:00,39.38,39.38,39.25,39.34,22000.0,26.9249,26.9249,26.836,26.8975,22000.0
2007-10-11 14:55:00,39.33,39.38,39.26,39.27,20800.0,26.8907,26.9249,26.8428,26.8496,20800.0
2007-10-11 15:00:00,39.27,39.3,39.17,39.17,31200.0,26.8496,26.8702,26.7813,26.7813,31200.0
2007-10-11 15:05:00,39.19,39.2,39.02,39.09,40200.0,26.7949,26.8018,26.6787,26.7266,40200.0
2007-10-11 15:10:00,39.07,39.21,39.01,39.12,41200.0,26.7129,26.8086,26.6719,26.7471,41200.0
2007-10-11 15:15:00,39.1,39.22,39.06,39.1,28800.0,26.7334,26.8155,26.7061,26.7334,28800.0
2007-10-11 15:20:00,39.1,39.13,38.97,38.98,33800.0,26.7334,26.7539,26.6445,26.6514,33800.0
2007-10-11 15:25:00,38.97,39.04,38.95,38.95,45400.0,26.6445,26.6924,26.6309,26.6309,45400.0
2007-10-11 15:30:00,38.95,39.1,38.91,39.09,59800.0,26.6309,26.7334,26.6035,26.7266,59800.0
2007-10-11 15:35:00,39.07,39.17,39.03,39.08,33800.0,26.7129,26.7813,26.6856,26.7197,33800.0
2007-10-11 15:40:00,39.09,39.12,38.99,39.08,37000.0,26.7266,26.7471,26.6582,26.7197,37000.0
2007-10-11 15:45:00,39.07,39.16,39.02,39.02,38000.0,26.7129,26.7744,26.6787,26.6787,38000.0
2007-10-11 15:50:00,39.02,39.17,39.0,39.14,40200.0,26.6787,26.7813,26.665,26.7608,40200.0
2007-10-11 15:55:00,39.16,39.2,39.1,39.13,31000.0,26.7744,26.8018,26.7334,26.7539,31000.0
2007-10-12 09:30:00,39.25,39.31,39.19,39.19,15000.0,26.836,26.877,26.7949,26.7949,15000.0
2007-10-12 09:35:00,39.19,39.19,39.01,39.1,15800.0,26.7949,26.7949,26.6719,26.7334,15800.0
2007-10-12 09:40:00,39.13,39.18,39.1,39.13,24600.0,26.7539,26.7881,26.7334,26.7539,24600.0
2007-10-12 09:45:00,39.11,39.16,39.06,39.13,20400.0,26.7402,26.7744,26.7061,26.7539,20400.0
2007-10-12 09:50:00,39.13,39.15,39.1,39.13,24600.0,26.7539,26.7676,26.7334,26.7539,24600.0
2007-10-12 09:55:00,39.13,39.15,39.13,39.13,14000.0,26.7539,26.7676,26.7539,26.7539,14000.0
2007-10-12 10:00:00,39.13,39.18,39.11,39.17,27800.0,26.7539,26.7881,26.7402,26.7813,27800.0
2007-10-12 10:05:00,39.19,39.26,39.18,39.25,11600.0,26.7949,26.8428,26.7881,26.836,11600.0
2007-10-12 10:10:00,39.25,39.29,39.23,39.26,15800.0,26.836,26.8633,26.8223,26.8428,15800.0
2007-10-12 10:15:00,39.26,39.3,39.24,39.24,10000.0,26.8428,26.8702,26.8291,26.8291,10000.0
2007-10-12 10:20:00,39.24,39.24,39.23,39.24,5400.0,26.8291,26.8291,26.8223,26.8291,5400.0
2007-10-12 10:25:00,39.24,39.26,39.21,39.22,9400.0,26.8291,26.8428,26.8086,26.8155,9400.0
2007-10-12 10:30:00,39.23,39.27,39.21,39.25,20000.0,26.8223,26.8496,26.8086,26.836,20000.0
2007-10-12 10:35:00,39.25,39.28,39.25,39.26,10000.0,26.836,26.8565,26.836,26.8428,10000.0
2007-10-12 10:40:00,39.26,39.27,39.23,39.23,32800.0,26.8428,26.8496,26.8223,26.8223,32800.0
2007-10-12 10:45:00,39.23,39.27,39.23,39.27,4600.0,26.8223,26.8496,26.8223,26.8496,4600.0
2007-10-12 10:50:00,39.27,39.3,39.25,39.27,12600.0,26.8496,26.8702,26.836,26.8496,12600.0
2007-10-12 10:55:00,39.27,39.31,39.26,39.31,6200.0,26.8496,26.877,26.8428,26.877,6200.0
2007-10-12 11:00:00,39.33,39.4,39.29,39.38,11800.0,26.8907,26.9385,26.8633,26.9249,11800.0
2007-10-12 11:05:00,39.38,39.4,39.37,39.4,6400.0,26.9249,26.9385,26.918,26.9385,6400.0
2007-10-12 11:10:00,39.38,39.38,39.36,39.38,4200.0,26.9249,26.9249,26.9112,26.9249,4200.0
2007-10-12 11:15:00,39.36,39.39,39.36,39.37,3200.0,26.9112,26.9317,26.9112,26.918,3200.0
2007-10-12 11:20:00,39.37,39.42,39.37,39.42,7000.0,26.918,26.9522,26.918,26.9522,7000.0
2007-10-12 11:25:00,39.42,39.45,39.41,39.41,12800.0,26.9522,26.9727,26.9454,26.9454,12800.0
2007-10-12 11:30:00,39.4,39.46,39.4,39.41,14000.0,26.9385,26.9796,26.9385,26.9454,14000.0
2007-10-12 11:35:00,39.42,39.43,39.39,39.39,6800.0,26.9522,26.959,26.9317,26.9317,6800.0
2007-10-12 11:40:00,39.37,39.37,39.32,39.32,3200.0,26.918,26.918,26.8838,26.8838,3200.0
2007-10-12 11:45:00,39.34,39.37,39.34,39.37,4400.0,26.8975,26.918,26.8975,26.918,4400.0
2007-10-12 11:50:00,39.35,39.35,39.29,39.3,3200.0,26.9043,26.9043,26.8633,26.8702,3200.0
2007-10-12 11:55:00,39.33,39.35,39.23,39.23,27200.0,26.8907,26.9043,26.8223,26.8223,27200.0
2007-10-12 12:00:00,39.22,39.24,39.21,39.23,7800.0,26.8155,26.8291,26.8086,26.8223,7800.0
2007-10-12 12:05:00,39.22,39.25,39.22,39.25,3400.0,26.8155,26.836,26.8155,26.836,3400.0
2007-10-12 12:10:00,39.24,39.27,39.24,39.27,3600.0,26.8291,26.8496,26.8291,26.8496,3600.0
2007-10-12 12:15:00,39.29,39.29,39.26,39.29,3000.0,26.8633,26.8633,26.8428,26.8633,3000.0
2007-10-12 12:20:00,39.31,39.34,39.31,39.32,9400.0,26.877,26.8975,26.877,26.8838,9400.0
2007-10-12 12:25:00,39.32,39.32,39.31,39.31,3200.0,26.8838,26.8838,26.877,26.877,3200.0
2007-10-12 12:30:00,39.31,39.31,39.23,39.24,21800.0,26.877,26.877,26.8223,26.8291,21800.0
2007-10-12 12:35:00,39.24,39.26,39.23,39.26,5800.0,26.8291,26.8428,26.8223,26.8428,5800.0
2007-10-12 12:40:00,39.25,39.34,39.25,39.33,8400.0,26.836,26.8975,26.836,26.8907,8400.0
2007-10-12 12:45:00,39.35,39.38,39.35,39.38,4200.0,26.9043,26.9249,26.9043,26.9249,4200.0
2007-10-12 12:50:00,39.37,39.43,39.37,39.43,7200.0,26.918,26.959,26.918,26.959,7200.0
2007-10-12 12:55:00,39.45,39.45,39.41,39.43,4400.0,26.9727,26.9727,26.9454,26.959,4400.0
2007-10-12 13:00:00,39.43,39.43,39.37,39.37,5000.0,26.959,26.959,26.918,26.918,5000.0
2007-10-12 13:05:00,39.35,39.37,39.3,39.31,6600.0,26.9043,26.918,26.8702,26.877,6600.0
2007-10-12 13:10:00,39.32,39.32,39.26,39.29,22200.0,26.8838,26.8838,26.8428,26.8633,22200.0
2007-10-12 13:15:00,39.3,39.35,39.3,39.34,24400.0,26.8702,26.9043,26.8702,26.8975,24400.0
2007-10-12 13:20:00,39.35,39.4,39.34,39.37,16000.0,26.9043,26.9385,26.8975,26.918,16000.0
2007-10-12 13:25:00,39.39,39.41,39.35,39.4,10000.0,26.9317,26.9454,26.9043,26.9385,10000.0
2007-10-12 13:30:00,39.4,39.4,39.36,39.38,6000.0,26.9385,26.9385,26.9112,26.9249,6000.0
2007-10-12 13:35:00,39.37,39.46,39.37,39.46,6400.0,26.918,26.9796,26.918,26.9796,6400.0
2007-10-12 13:40:00,39.45,39.48,39.44,39.48,5800.0,26.9727,26.9932,26.9659,26.9932,5800.0
2007-10-12 13:45:00,39.48,39.52,39.48,39.51,11600.0,26.9932,27.0206,26.9932,27.0137,11600.0
2007-10-12 13:50:00,39.51,39.54,39.5,39.52,25800.0,27.0137,27.0342,27.0069,27.0206,25800.0
2007-10-12 13:55:00,39.52,39.52,39.45,39.45,19200.0,27.0206,27.0206,26.9727,26.9727,19200.0
2007-10-12 14:00:00,39.45,39.55,39.45,39.55,10400.0,26.9727,27.0411,26.9727,27.0411,10400.0
2007-10-12 14:05:00,39.53,39.54,39.49,39.5,12200.0,27.0274,27.0342,27.0001,27.0069,12200.0
2007-10-12 14:10:00,39.5,39.52,39.5,39.5,23000.0,27.0069,27.0206,27.0069,27.0069,23000.0
2007-10-12 14:15:00,39.5,39.52,39.5,39.52,18400.0,27.0069,27.0206,27.0069,27.0206,18400.0
2007-10-12 14:20:00,39.51,39.51,39.41,39.44,13600.0,27.0137,27.0137,26.9454,26.9659,13600.0
2007-10-12 14:25:00,39.42,39.42,39.38,39.38,5600.0,26.9522,26.9522,26.9249,26.9249,5600.0
2007-10-12 14:30:00,39.38,39.43,39.38,39.4,7000.0,26.9249,26.959,26.9249,26.9385,7000.0
2007-10-12 14:35:00,39.38,39.49,39.38,39.48,12000.0,26.9249,27.0001,26.9249,26.9932,12000.0
2007-10-12 14:40:00,39.49,39.49,39.38,39.41,17800.0,27.0001,27.0001,26.9249,26.9454,17800.0
2007-10-12 14:45:00,39.41,39.41,39.38,39.4,7600.0,26.9454,26.9454,26.9249,26.9385,7600.0
2007-10-12 14:50:00,39.4,39.41,39.39,39.4,6000.0,26.9385,26.9454,26.9317,26.9385,6000.0
2007-10-12 14:55:00,39.38,39.38,39.34,39.34,7400.0,26.9249,26.9249,26.8975,26.8975,7400.0
2007-10-12 15:00:00,39.35,39.36,39.27,39.28,18600.0,26.9043,26.9112,26.8496,26.8565,18600.0
2007-10-12 15:05:00,39.28,39.41,39.27,39.41,15000.0,26.8565,26.9454,26.8496,26.9454,15000.0
2007-10-12 15:10:00,39.4,39.42,39.38,39.39,7800.0,26.9385,26.9522,26.9249,26.9317,7800.0
2007-10-12 15:15:00,39.4,39.41,39.34,39.34,7200.0,26.9385,26.9454,26.8975,26.8975,7200.0
2007-10-12 15:20:00,39.34,39.4,39.33,39.38,11000.0,26.8975,26.9385,26.8907,26.9249,11000.0
2007-10-12 15:25:00,39.39,39.4,39.34,39.38,8000.0,26.9317,26.9385,26.8975,26.9249,8000.0
2007-10-12 15:30:00,39.38,39.45,39.38,39.44,19000.0,26.9249,26.9727,26.9249,26.9659,19000.0
2007-10-12 15:35:00,39.44,39.52,39.44,39.49,19800.0,26.9659,27.0206,26.9659,27.0001,19800.0
2007-10-12 15:40:00,39.49,39.56,39.49,39.49,20000.0,27.0001,27.0479,27.0001,27.0001,20000.0
2007-10-12 15:45:00,39.49,39.51,39.35,39.39,27600.0,27.0001,27.0137,26.9043,26.9317,27600.0
2007-10-12 15:50:00,39.4,39.5,39.4,39.49,26400.0,26.9385,27.0069,26.9385,27.0001,26400.0
2007-10-12 15:55:00,39.49,39.52,39.45,39.46,37800.0,27.0001,27.0206,26.9727,26.9796,37800.0
2007-10-15 09:30:00,39.63,39.98,39.63,39.89,32800.0,27.0958,27.3351,27.0958,27.2735,32800.0
2007-10-15 09:35:00,39.88,39.97,39.85,39.96,18600.0,27.2667,27.3282,27.2462,27.3214,18600.0
2007-10-15 09:40:00,39.97,39.97,39.81,39.81,13800.0,27.3282,27.3282,27.2189,27.2189,13800.0
2007-10-15 09:45:00,39.82,39.84,39.75,39.78,43000.0,27.2257,27.2394,27.1778,27.1983,43000.0
2007-10-15 09:50:00,39.76,39.76,39.65,39.67,14400.0,27.1847,27.1847,27.1095,27.1231,14400.0
2007-10-15 09:55:00,39.69,39.69,39.55,39.56,7600.0,27.1368,27.1368,27.0411,27.0479,7600.0
2007-10-15 10:00:00,39.56,39.58,39.52,39.57,3800.0,27.0479,27.0616,27.0206,27.0548,3800.0
2007-10-15 10:05:00,39.56,39.56,39.5,39.55,19400.0,27.0479,27.0479,27.0069,27.0411,19400.0
2007-10-15 10:10:00,39.55,39.57,39.52,39.54,8000.0,27.0411,27.0548,27.0206,27.0342,8000.0
2007-10-15 10:15:00,39.58,39.59,39.52,39.55,20400.0,27.0616,27.0684,27.0206,27.0411,20400.0
2007-10-15 10:20:00,39.53,39.55,39.5,39.55,12800.0,27.0274,27.0411,27.0069,27.0411,12800.0
2007-10-15 10:25:00,39.53,39.56,39.52,39.52,16400.0,27.0274,27.0479,27.0206,27.0206,16400.0
2007-10-15 10:30:00,39.52,39.56,39.52,39.53,14800.0,27.0206,27.0479,27.0206,27.0274,14800.0
2007-10-15 10:35:00,39.52,39.53,39.37,39.37,9600.0,27.0206,27.0274,26.918,26.918,9600.0
2007-10-15 10:40:00,39.37,39.38,39.26,39.26,28800.0,26.918,26.9249,26.8428,26.8428,28800.0
2007-10-15 10:45:00,39.28,39.38,39.27,39.34,10800.0,26.8565,26.9249,26.8496,26.8975,10800.0
2007-10-15 10:50:00,39.34,39.35,39.3,39.3,4400.0,26.8975,26.9043,26.8702,26.8702,4400.0
2007-10-15 10:55:00,39.32,39.32,39.24,39.27,19200.0,26.8838,26.8838,26.8291,26.8496,19200.0
2007-10-15 11:00:00,39.27,39.27,39.22,39.24,11600.0,26.8496,26.8496,26.8155,26.8291,11600.0
2007-10-15 11:05:00,39.22,39.24,39.13,39.21,14000.0,26.8155,26.8291,26.7539,26.8086,14000.0
2007-10-15 11:10:00,39.21,39.23,39.18,39.23,6200.0,26.8086,26.8223,26.7881,26.8223,6200.0
2007-10-15 11:15:00,39.23,39.28,39.23,39.24,2000.0,26.8223,26.8565,26.8223,26.8291,2000.0
2007-10-15 11:20:00,39.23,39.24,39.1,39.1,18800.0,26.8223,26.8291,26.7334,26.7334,18800.0
2007-10-15 11:25:00,39.13,39.23,39.13,39.22,13800.0,26.7539,26.8223,26.7539,26.8155,13800.0
2007-10-15 11:30:00,39.22,39.22,39.14,39.19,9600.0,26.8155,26.8155,26.7608,26.7949,9600.0
2007-10-15 11:35:00,39.19,39.19,39.1,39.14,19400.0,26.7949,26.7949,26.7334,26.7608,19400.0
2007-10-15 11:40:00,39.13,39.16,39.09,39.13,14400.0,26.7539,26.7744,26.7266,26.7539,14400.0
2007-10-15 11:45:00,39.13,39.15,39.08,39.08,10200.0,26.7539,26.7676,26.7197,26.7197,10200.0
2007-10-15 11:50:00,39.1,39.11,39.08,39.1,6200.0,26.7334,26.7402,26.7197,26.7334,6200.0
2007-10-15 11:55:00,39.11,39.21,39.11,39.21,9800.0,26.7402,26.8086,26.7402,26.8086,9800.0
2007-10-15 12:00:00,39.2,39.2,39.16,39.18,5600.0,26.8018,26.8018,26.7744,26.7881,5600.0
2007-10-15 12:05:00,39.15,39.17,39.11,39.15,4600.0,26.7676,26.7813,26.7402,26.7676,4600.0
2007-10-15 12:10:00,39.12,39.21,39.12,39.21,13600.0,26.7471,26.8086,26.7471,26.8086,13600.0
2007-10-15 12:15:00,39.21,39.21,39.17,39.17,7800.0,26.8086,26.8086,26.7813,26.7813,7800.0
2007-10-15 12:20:00,39.17,39.17,39.15,39.17,2400.0,26.7813,26.7813,26.7676,26.7813,2400.0
2007-10-15 12:25:00,39.18,39.19,39.07,39.07,7000.0,26.7881,26.7949,26.7129,26.7129,7000.0
2007-10-15 12:30:00,39.08,39.11,39.06,39.11,9200.0,26.7197,26.7402,26.7061,26.7402,9200.0
2007-10-15 12:35:00,39.11,39.16,39.1,39.16,3600.0,26.7402,26.7744,26.7334,26.7744,3600.0
2007-10-15 12:40:00,39.15,39.15,39.02,39.04,13800.0,26.7676,26.7676,26.6787,26.6924,13800.0
2007-10-15 12:45:00,39.06,39.06,38.97,38.97,12400.0,26.7061,26.7061,26.6445,26.6445,12400.0
2007-10-15 12:50:00,38.96,38.98,38.95,38.97,9400.0,26.6377,26.6514,26.6309,26.6445,9400.0
2007-10-15 12:55:00,38.96,39.02,38.93,38.97,14400.0,26.6377,26.6787,26.6172,26.6445,14400.0
2007-10-15 13:00:00,38.97,38.98,38.91,38.91,32600.0,26.6445,26.6514,26.6035,26.6035,32600.0
2007-10-15 13:05:00,38.93,38.93,38.89,38.89,13600.0,26.6172,26.6172,26.5898,26.5898,13600.0
2007-10-15 13:10:00,38.91,38.91,38.87,38.87,13400.0,26.6035,26.6035,26.5762,26.5762,13400.0
2007-10-15 13:15:00,38.86,38.93,38.85,38.93,11000.0,26.5693,26.6172,26.5625,26.6172,11000.0
2007-10-15 13:20:00,38.92,38.96,38.91,38.91,12200.0,26.6103,26.6377,26.6035,26.6035,12200.0
2007-10-15 13:25:00,38.91,38.93,38.91,38.93,12200.0,26.6035,26.6172,26.6035,26.6172,12200.0
2007-10-15 13:30:00,38.93,38.93,38.89,38.93,12800.0,26.6172,26.6172,26.5898,26.6172,12800.0
2007-10-15 13:35:00,38.93,38.93,38.88,38.92,34000.0,26.6172,26.6172,26.583,26.6103,34000.0
2007-10-15 13:40:00,38.92,38.93,38.85,38.85,10200.0,26.6103,26.6172,26.5625,26.5625,10200.0
2007-10-15 13:45:00,38.85,38.89,38.84,38.89,14600.0,26.5625,26.5898,26.5556,26.5898,14600.0
2007-10-15 13:50:00,38.88,38.91,38.86,38.86,6200.0,26.583,26.6035,26.5693,26.5693,6200.0
2007-10-15 13:55:00,38.86,38.93,38.85,38.93,8200.0,26.5693,26.6172,26.5625,26.6172,8200.0
2007-10-15 14:00:00,38.91,38.93,38.9,38.92,9200.0,26.6035,26.6172,26.5967,26.6103,9200.0
2007-10-15 14:05:00,38.92,38.92,38.86,38.88,5800.0,26.6103,26.6103,26.5693,26.583,5800.0
2007-10-15 14:10:00,38.87,38.88,38.83,38.86,8800.0,26.5762,26.583,26.5488,26.5693,8800.0
2007-10-15 14:15:00,38.84,38.93,38.83,38.91,13000.0,26.5556,26.6172,26.5488,26.6035,13000.0
2007-10-15 14:20:00,38.9,38.91,38.84,38.84,9000.0,26.5967,26.6035,26.5556,26.5556,9000.0
2007-10-15 14:25:00,38.86,38.86,38.82,38.85,24400.0,26.5693,26.5693,26.542,26.5625,24400.0
2007-10-15 14:30:00,38.85,38.86,38.81,38.81,17000.0,26.5625,26.5693,26.5351,26.5351,17000.0
2007-10-15 14:35:00,38.82,38.86,38.81,38.85,16000.0,26.542,26.5693,26.5351,26.5625,16000.0
2007-10-15 14:40:00,38.86,38.86,38.85,38.86,14600.0,26.5693,26.5693,26.5625,26.5693,14600.0
2007-10-15 14:45:00,38.86,38.86,38.81,38.81,27200.0,26.5693,26.5693,26.5351,26.5351,27200.0
2007-10-15 14:50:00,38.83,38.85,38.83,38.84,9600.0,26.5488,26.5625,26.5488,26.5556,9600.0
2007-10-15 14:55:00,38.84,38.86,38.81,38.84,32600.0,26.5556,26.5693,26.5351,26.5556,32600.0
2007-10-15 15:00:00,38.83,38.95,38.82,38.88,47400.0,26.5488,26.6309,26.542,26.583,47400.0
2007-10-15 15:05:00,38.89,38.91,38.87,38.87,12200.0,26.5898,26.6035,26.5762,26.5762,12200.0
2007-10-15 15:10:00,38.88,38.88,38.78,38.8,17200.0,26.583,26.583,26.5146,26.5283,17200.0
2007-10-15 15:15:00,38.78,38.79,38.75,38.79,14000.0,26.5146,26.5215,26.4941,26.5215,14000.0
2007-10-15 15:20:00,38.79,38.85,38.73,38.73,21600.0,26.5215,26.5625,26.4804,26.4804,21600.0
2007-10-15 15:25:00,38.74,38.77,38.69,38.73,19400.0,26.4873,26.5078,26.4531,26.4804,19400.0
2007-10-15 15:30:00,38.75,38.77,38.69,38.71,18200.0,26.4941,26.5078,26.4531,26.4668,18200.0
2007-10-15 15:35:00,38.71,38.77,38.69,38.77,17200.0,26.4668,26.5078,26.4531,26.5078,17200.0
2007-10-15 15:40:00,38.77,38.88,38.73,38.88,33200.0,26.5078,26.583,26.4804,26.583,33200.0
2007-10-15 15:45:00,38.87,39.03,38.87,38.98,56800.0,26.5762,26.6856,26.5762,26.6514,56800.0
2007-10-15 15:50:00,38.98,39.0,38.94,38.97,58600.0,26.6514,26.665,26.624,26.6445,58600.0
2007-10-15 15:55:00,38.98,39.02,38.97,38.99,57600.0,26.6514,26.6787,26.6445,26.6582,57600.0
2007-10-16 09:30:00,38.95,39.48,38.95,39.23,114400.0,26.6309,26.9932,26.6309,26.8223,114400.0
2007-10-16 09:35:00,39.21,39.22,38.9,39.06,41800.0,26.8086,26.8155,26.5967,26.7061,41800.0
2007-10-16 09:40:00,39.06,39.06,38.77,38.88,32200.0,26.7061,26.7061,26.5078,26.583,32200.0
2007-10-16 09:45:00,38.89,38.9,38.76,38.85,18800.0,26.5898,26.5967,26.5009,26.5625,18800.0
2007-10-16 09:50:00,38.86,39.02,38.76,39.01,22600.0,26.5693,26.6787,26.5009,26.6719,22600.0
2007-10-16 09:55:00,38.95,39.15,38.94,39.15,14200.0,26.6309,26.7676,26.624,26.7676,14200.0
2007-10-16 10:00:00,39.15,39.2,39.0,39.19,30000.0,26.7676,26.8018,26.665,26.7949,30000.0
2007-10-16 10:05:00,39.19,39.3,39.15,39.22,19600.0,26.7949,26.8702,26.7676,26.8155,19600.0
2007-10-16 10:10:00,39.2,39.37,39.1,39.15,61000.0,26.8018,26.918,26.7334,26.7676,61000.0
2007-10-16 10:15:00,39.15,39.22,39.05,39.21,14000.0,26.7676,26.8155,26.6992,26.8086,14000.0
2007-10-16 10:20:00,39.18,39.27,39.14,39.23,16400.0,26.7881,26.8496,26.7608,26.8223,16400.0
2007-10-16 10:25:00,39.23,39.23,39.11,39.15,7200.0,26.8223,26.8223,26.7402,26.7676,7200.0
2007-10-16 10:30:00,39.13,39.26,39.13,39.26,18400.0,26.7539,26.8428,26.7539,26.8428,18400.0
2007-10-16 10:35:00,39.27,39.28,39.23,39.24,20400.0,26.8496,26.8565,26.8223,26.8291,20400.0
2007-10-16 10:40:00,39.23,39.27,39.21,39.24,23200.0,26.8223,26.8496,26.8086,26.8291,23200.0
2007-10-16 10:45:00,39.23,39.33,39.23,39.33,15000.0,26.8223,26.8907,26.8223,26.8907,15000.0
2007-10-16 10:50:00,39.33,39.34,39.23,39.29,17800.0,26.8907,26.8975,26.8223,26.8633,17800.0
2007-10-16 10:55:00,39.27,39.31,39.24,39.28,16800.0,26.8496,26.877,26.8291,26.8565,16800.0
2007-10-16 11:00:00,39.28,39.42,39.28,39.4,20200.0,26.8565,26.9522,26.8565,26.9385,20200.0
2007-10-16 11:05:00,39.4,39.45,39.36,39.42,30000.0,26.9385,26.9727,26.9112,26.9522,30000.0
2007-10-16 11:10:00,39.41,39.43,39.36,39.41,10600.0,26.9454,26.959,26.9112,26.9454,10600.0
2007-10-16 11:15:00,39.38,39.41,39.35,39.36,10400.0,26.9249,26.9454,26.9043,26.9112,10400.0
2007-10-16 11:20:00,39.35,39.43,39.35,39.39,14600.0,26.9043,26.959,26.9043,26.9317,14600.0
2007-10-16 11:25:00,39.36,39.41,39.35,39.38,9400.0,26.9112,26.9454,26.9043,26.9249,9400.0
2007-10-16 11:30:00,39.42,39.48,39.42,39.45,25000.0,26.9522,26.9932,26.9522,26.9727,25000.0
2007-10-16 11:35:00,39.46,39.46,39.41,39.43,24800.0,26.9796,26.9796,26.9454,26.959,24800.0
2007-10-16 11:40:00,39.43,39.49,39.43,39.49,11000.0,26.959,27.0001,26.959,27.0001,11000.0
2007-10-16 11:45:00,39.49,39.5,39.38,39.4,44400.0,27.0001,27.0069,26.9249,26.9385,44400.0
2007-10-16 11:50:00,39.4,39.5,39.38,39.47,18800.0,26.9385,27.0069,26.9249,26.9864,18800.0
2007-10-16 11:55:00,39.44,39.46,39.4,39.42,7800.0,26.9659,26.9796,26.9385,26.9522,7800.0
2007-10-16 12:00:00,39.39,39.39,39.35,39.38,5800.0,26.9317,26.9317,26.9043,26.9249,5800.0
2007-10-16 12:05:00,39.38,39.46,39.36,39.46,10200.0,26.9249,26.9796,26.9112,26.9796,10200.0
2007-10-16 12:10:00,39.46,39.48,39.31,39.32,13200.0,26.9796,26.9932,26.877,26.8838,13200.0
2007-10-16 12:15:00,39.35,39.35,39.32,39.33,4400.0,26.9043,26.9043,26.8838,26.8907,4400.0
2007-10-16 12:20:00,39.33,39.38,39.33,39.35,11400.0,26.8907,26.9249,26.8907,26.9043,11400.0
2007-10-16 12:25:00,39.35,39.38,39.34,39.38,2200.0,26.9043,26.9249,26.8975,26.9249,2200.0
2007-10-16 12:30:00,39.37,39.43,39.36,39.38,11600.0,26.918,26.959,26.9112,26.9249,11600.0
2007-10-16 12:35:00,39.35,39.46,39.35,39.38,22400.0,26.9043,26.9796,26.9043,26.9249,22400.0
2007-10-16 12:40:00,39.37,39.45,39.37,39.42,5800.0,26.918,26.9727,26.918,26.9522,5800.0
2007-10-16 12:45:00,39.43,39.48,39.41,39.44,7800.0,26.959,26.9932,26.9454,26.9659,7800.0
2007-10-16 12:50:00,39.46,39.46,39.43,39.43,4200.0,26.9796,26.9796,26.959,26.959,4200.0
2007-10-16 12:55:00,39.42,39.44,39.4,39.44,4000.0,26.9522,26.9659,26.9385,26.9659,4000.0
2007-10-16 13:00:00,39.43,39.43,39.27,39.27,10800.0,26.959,26.959,26.8496,26.8496,10800.0
2007-10-16 13:05:00,39.29,39.29,39.19,39.2,11600.0,26.8633,26.8633,26.7949,26.8018,11600.0
2007-10-16 13:10:00,39.22,39.23,39.18,39.18,13000.0,26.8155,26.8223,26.7881,26.7881,13000.0
2007-10-16 13:15:00,39.17,39.26,39.17,39.26,7800.0,26.7813,26.8428,26.7813,26.8428,7800.0
2007-10-16 13:20:00,39.24,39.27,39.22,39.25,29600.0,26.8291,26.8496,26.8155,26.836,29600.0
2007-10-16 13:25:00,39.25,39.29,39.19,39.19,23200.0,26.836,26.8633,26.7949,26.7949,23200.0
2007-10-16 13:30:00,39.18,39.18,39.12,39.16,17600.0,26.7881,26.7881,26.7471,26.7744,17600.0
2007-10-16 13:35:00,39.17,39.2,39.15,39.17,17800.0,26.7813,26.8018,26.7676,26.7813,17800.0
2007-10-16 13:40:00,39.16,39.18,39.13,39.18,6800.0,26.7744,26.7881,26.7539,26.7881,6800.0
2007-10-16 13:45:00,39.18,39.19,39.07,39.13,17600.0,26.7881,26.7949,26.7129,26.7539,17600.0
2007-10-16 13:50:00,39.11,39.14,39.1,39.13,2600.0,26.7402,26.7608,26.7334,26.7539,2600.0
2007-10-16 13:55:00,39.1,39.13,39.08,39.1,6800.0,26.7334,26.7539,26.7197,26.7334,6800.0
2007-10-16 14:00:00,39.09,39.13,39.06,39.13,16600.0,26.7266,26.7539,26.7061,26.7539,16600.0
2007-10-16 14:05:00,39.13,39.15,39.09,39.15,8600.0,26.7539,26.7676,26.7266,26.7676,8600.0
2007-10-16 14:10:00,39.12,39.16,39.1,39.12,16800.0,26.7471,26.7744,26.7334,26.7471,16800.0
2007-10-16 14:15:00,39.13,39.13,39.02,39.07,12800.0,26.7539,26.7539,26.6787,26.7129,12800.0
2007-10-16 14:20:00,39.06,39.09,39.0,39.02,13200.0,26.7061,26.7266,26.665,26.6787,13200.0
2007-10-16 14:25:00,39.02,39.04,38.99,38.99,8800.0,26.6787,26.6924,26.6582,26.6582,8800.0
2007-10-16 14:30:00,38.99,38.99,38.94,38.94,17600.0,26.6582,26.6582,26.624,26.624,17600.0
2007-10-16 14:35:00,38.97,38.99,38.93,38.99,19600.0,26.6445,26.6582,26.6172,26.6582,19600.0
2007-10-16 14:40:00,38.98,39.07,38.98,39.02,12000.0,26.6514,26.7129,26.6514,26.6787,12000.0
2007-10-16 14:45:00,39.03,39.09,39.02,39.07,11800.0,26.6856,26.7266,26.6787,26.7129,11800.0
2007-10-16 14:50:00,39.07,39.09,39.02,39.04,27400.0,26.7129,26.7266,26.6787,26.6924,27400.0
2007-10-16 14:55:00,39.04,39.1,39.02,39.06,20600.0,26.6924,26.7334,26.6787,26.7061,20600.0
2007-10-16 15:00:00,39.05,39.1,39.03,39.05,17600.0,26.6992,26.7334,26.6856,26.6992,17600.0
2007-10-16 15:05:00,39.04,39.05,38.92,38.96,18800.0,26.6924,26.6992,26.6103,26.6377,18800.0
2007-10-16 15:10:00,38.96,38.99,38.95,38.99,18000.0,26.6377,26.6582,26.6309,26.6582,18000.0
2007-10-16 15:15:00,38.99,39.04,38.93,38.95,21400.0,26.6582,26.6924,26.6172,26.6309,21400.0
2007-10-16 15:20:00,38.95,38.99,38.94,38.97,26200.0,26.6309,26.6582,26.624,26.6445,26200.0
2007-10-16 15:25:00,38.98,39.12,38.98,39.09,65600.0,26.6514,26.7471,26.6514,26.7266,65600.0
2007-10-16 15:30:00,39.09,39.16,39.04,39.15,37200.0,26.7266,26.7744,26.6924,26.7676,37200.0
2007-10-16 15:35:00,39.16,39.35,39.14,39.34,48000.0,26.7744,26.9043,26.7608,26.8975,48000.0
2007-10-16 15:40:00,39.34,39.42,39.33,39.38,87800.0,26.8975,26.9522,26.8907,26.9249,87800.0
2007-10-16 15:45:00,39.38,39.38,39.24,39.27,33400.0,26.9249,26.9249,26.8291,26.8496,33400.0
2007-10-16 15:50:00,39.27,39.34,39.25,39.33,44600.0,26.8496,26.8975,26.836,26.8907,44600.0
2007-10-16 15:55:00,39.32,39.33,39.24,39.24,52200.0,26.8838,26.8907,26.8291,26.8291,52200.0
2007-10-17 09:30:00,39.5,39.75,39.3,39.74,47800.0,27.0069,27.1778,26.8702,27.171,47800.0
2007-10-17 09:35:00,39.72,39.72,39.38,39.42,37600.0,27.1573,27.1573,26.9249,26.9522,37600.0
2007-10-17 09:40:00,39.44,39.44,39.3,39.4,20200.0,26.9659,26.9659,26.8702,26.9385,20200.0
2007-10-17 09:45:00,39.38,39.39,39.25,39.33,25200.0,26.9249,26.9317,26.836,26.8907,25200.0
2007-10-17 09:50:00,39.31,39.38,39.25,39.29,14200.0,26.877,26.9249,26.836,26.8633,14200.0
2007-10-17 09:55:00,39.29,39.34,39.19,39.34,16400.0,26.8633,26.8975,26.7949,26.8975,16400.0
2007-10-17 10:00:00,39.29,39.32,39.22,39.26,15800.0,26.8633,26.8838,26.8155,26.8428,15800.0
2007-10-17 10:05:00,39.26,39.27,39.19,39.26,9800.0,26.8428,26.8496,26.7949,26.8428,9800.0
2007-10-17 10:10:00,39.21,39.22,39.17,39.19,4000.0,26.8086,26.8155,26.7813,26.7949,4000.0
2007-10-17 10:15:00,39.2,39.22,39.15,39.19,6800.0,26.8018,26.8155,26.7676,26.7949,6800.0
2007-10-17 10:20:00,39.17,39.27,39.17,39.23,9800.0,26.7813,26.8496,26.7813,26.8223,9800.0
2007-10-17 10:25:00,39.23,39.33,39.18,39.22,14000.0,26.8223,26.8907,26.7881,26.8155,14000.0
2007-10-17 10:30:00,39.19,39.28,39.17,39.19,26200.0,26.7949,26.8565,26.7813,26.7949,26200.0
2007-10-17 10:35:00,39.2,39.28,39.2,39.28,34000.0,26.8018,26.8565,26.8018,26.8565,34000.0
2007-10-17 10:40:00,39.27,39.29,39.22,39.24,10800.0,26.8496,26.8633,26.8155,26.8291,10800.0
2007-10-17 10:45:00,39.22,39.22,39.08,39.19,21800.0,26.8155,26.8155,26.7197,26.7949,21800.0
2007-10-17 10:50:00,39.21,39.27,39.18,39.18,11600.0,26.8086,26.8496,26.7881,26.7881,11600.0
2007-10-17 10:55:00,39.18,39.23,39.18,39.21,12400.0,26.7881,26.8223,26.7881,26.8086,12400.0
2007-10-17 11:00:00,39.2,39.21,39.07,39.09,22600.0,26.8018,26.8086,26.7129,26.7266,22600.0
2007-10-17 11:05:00,39.08,39.1,39.02,39.02,5800.0,26.7197,26.7334,26.6787,26.6787,5800.0
2007-10-17 11:10:00,39.06,39.14,39.06,39.14,8400.0,26.7061,26.7608,26.7061,26.7608,8400.0
2007-10-17 11:15:00,39.15,39.19,39.15,39.16,11400.0,26.7676,26.7949,26.7676,26.7744,11400.0
2007-10-17 11:20:00,39.16,39.18,39.1,39.16,5400.0,26.7744,26.7881,26.7334,26.7744,5400.0
2007-10-17 11:25:00,39.13,39.14,39.11,39.12,3400.0,26.7539,26.7608,26.7402,26.7471,3400.0
2007-10-17 11:30:00,39.13,39.14,39.11,39.13,9800.0,26.7539,26.7608,26.7402,26.7539,9800.0
2007-10-17 11:35:00,39.13,39.13,39.1,39.1,11000.0,26.7539,26.7539,26.7334,26.7334,11000.0
2007-10-17 11:40:00,39.09,39.16,39.09,39.14,10200.0,26.7266,26.7744,26.7266,26.7608,10200.0
2007-10-17 11:45:00,39.13,39.15,39.07,39.15,16600.0,26.7539,26.7676,26.7129,26.7676,16600.0
2007-10-17 11:50:00,39.13,39.19,39.13,39.16,7800.0,26.7539,26.7949,26.7539,26.7744,7800.0
2007-10-17 11:55:00,39.14,39.14,39.1,39.1,3000.0,26.7608,26.7608,26.7334,26.7334,3000.0
2007-10-17 12:00:00,39.11,39.12,39.09,39.1,7200.0,26.7402,26.7471,26.7266,26.7334,7200.0
2007-10-17 12:05:00,39.1,39.1,39.09,39.1,4400.0,26.7334,26.7334,26.7266,26.7334,4400.0
2007-10-17 12:10:00,39.1,39.1,39.02,39.05,14600.0,26.7334,26.7334,26.6787,26.6992,14600.0
2007-10-17 12:15:00,39.07,39.08,39.05,39.07,7200.0,26.7129,26.7197,26.6992,26.7129,7200.0
2007-10-17 12:20:00,39.08,39.11,39.07,39.09,7600.0,26.7197,26.7402,26.7129,26.7266,7600.0
2007-10-17 12:25:00,39.07,39.07,38.96,39.01,15200.0,26.7129,26.7129,26.6377,26.6719,15200.0
2007-10-17 12:30:00,39.0,39.02,38.98,39.01,7800.0,26.665,26.6787,26.6514,26.6719,7800.0
2007-10-17 12:35:00,39.02,39.02,38.98,38.98,11800.0,26.6787,26.6787,26.6514,26.6514,11800.0
2007-10-17 12:40:00,38.99,39.02,38.99,39.0,4400.0,26.6582,26.6787,26.6582,26.665,4400.0
2007-10-17 12:45:00,39.01,39.01,38.95,38.99,8600.0,26.6719,26.6719,26.6309,26.6582,8600.0
2007-10-17 12:50:00,39.0,39.02,38.99,38.99,14000.0,26.665,26.6787,26.6582,26.6582,14000.0
2007-10-17 12:55:00,38.99,38.99,38.83,38.85,15400.0,26.6582,26.6582,26.5488,26.5625,15400.0
2007-10-17 13:00:00,38.84,38.93,38.82,38.93,14000.0,26.5556,26.6172,26.542,26.6172,14000.0
2007-10-17 13:05:00,38.93,38.93,38.75,38.8,18800.0,26.6172,26.6172,26.4941,26.5283,18800.0
2007-10-17 13:10:00,38.82,38.95,38.77,38.95,24000.0,26.542,26.6309,26.5078,26.6309,24000.0
2007-10-17 13:15:00,38.95,38.98,38.88,38.88,18200.0,26.6309,26.6514,26.583,26.583,18200.0
2007-10-17 13:20:00,38.87,38.87,38.73,38.75,20200.0,26.5762,26.5762,26.4804,26.4941,20200.0
2007-10-17 13:25:00,38.74,38.74,38.63,38.7,17800.0,26.4873,26.4873,26.4121,26.4599,17800.0
2007-10-17 13:30:00,38.72,38.79,38.7,38.79,9800.0,26.4736,26.5215,26.4599,26.5215,9800.0
2007-10-17 13:35:00,38.8,38.94,38.77,38.87,27800.0,26.5283,26.624,26.5078,26.5762,27800.0
2007-10-17 13:40:00,38.86,38.87,38.78,38.83,14200.0,26.5693,26.5762,26.5146,26.5488,14200.0
2007-10-17 13:45:00,38.83,38.88,38.73,38.79,15800.0,26.5488,26.583,26.4804,26.5215,15800.0
2007-10-17 13:50:00,38.77,38.8,38.66,38.79,27600.0,26.5078,26.5283,26.4326,26.5215,27600.0
2007-10-17 13:55:00,38.79,38.93,38.77,38.89,33000.0,26.5215,26.6172,26.5078,26.5898,33000.0
2007-10-17 14:00:00,38.87,38.93,38.69,38.72,24400.0,26.5762,26.6172,26.4531,26.4736,24400.0
2007-10-17 14:05:00,38.7,38.86,38.7,38.86,15200.0,26.4599,26.5693,26.4599,26.5693,15200.0
2007-10-17 14:10:00,38.87,38.99,38.8,38.8,19800.0,26.5762,26.6582,26.5283,26.5283,19800.0
2007-10-17 14:15:00,38.77,38.77,38.62,38.64,23800.0,26.5078,26.5078,26.4052,26.4189,23800.0
2007-10-17 14:20:00,38.64,38.64,38.58,38.6,14800.0,26.4189,26.4189,26.3779,26.3916,14800.0
2007-10-17 14:25:00,38.6,38.68,38.59,38.66,14600.0,26.3916,26.4462,26.3847,26.4326,14600.0
2007-10-17 14:30:00,38.63,38.63,38.57,38.59,16800.0,26.4121,26.4121,26.371,26.3847,16800.0
2007-10-17 14:35:00,38.59,38.63,38.57,38.59,34000.0,26.3847,26.4121,26.371,26.3847,34000.0
2007-10-17 14:40:00,38.61,38.66,38.6,38.63,20800.0,26.3984,26.4326,26.3916,26.4121,20800.0
2007-10-17 14:45:00,38.62,38.73,38.61,38.69,32600.0,26.4052,26.4804,26.3984,26.4531,32600.0
2007-10-17 14:50:00,38.69,38.69,38.56,38.6,44400.0,26.4531,26.4531,26.3642,26.3916,44400.0
2007-10-17 14:55:00,38.6,38.69,38.56,38.65,11400.0,26.3916,26.4531,26.3642,26.4257,11400.0
2007-10-17 15:00:00,38.65,38.7,38.63,38.66,51600.0,26.4257,26.4599,26.4121,26.4326,51600.0
2007-10-17 15:05:00,38.67,38.73,38.65,38.66,30000.0,26.4394,26.4804,26.4257,26.4326,30000.0
2007-10-17 15:10:00,38.69,38.69,38.56,38.63,17800.0,26.4531,26.4531,26.3642,26.4121,17800.0
2007-10-17 15:15:00,38.65,38.69,38.6,38.66,36200.0,26.4257,26.4531,26.3916,26.4326,36200.0
2007-10-17 15:20:00,38.63,38.68,38.58,38.63,19200.0,26.4121,26.4462,26.3779,26.4121,19200.0
2007-10-17 15:25:00,38.63,38.73,38.62,38.7,34400.0,26.4121,26.4804,26.4052,26.4599,34400.0
2007-10-17 15:30:00,38.7,38.74,38.68,38.72,47800.0,26.4599,26.4873,26.4462,26.4736,47800.0
2007-10-17 15:35:00,38.73,38.73,38.52,38.52,51600.0,26.4804,26.4804,26.3369,26.3369,51600.0
2007-10-17 15:40:00,38.52,38.69,38.52,38.65,34600.0,26.3369,26.4531,26.3369,26.4257,34600.0
2007-10-17 15:45:00,38.65,38.74,38.65,38.7,42600.0,26.4257,26.4873,26.4257,26.4599,42600.0
2007-10-17 15:50:00,38.69,38.77,38.66,38.76,23000.0,26.4531,26.5078,26.4326,26.5009,23000.0
2007-10-17 15:55:00,38.78,38.83,38.74,38.81,34600.0,26.5146,26.5488,26.4873,26.5351,34600.0
2007-10-18 09:30:00,38.0,38.43,37.9,38.08,98000.0,25.9813,26.2753,25.9129,26.036,98000.0
2007-10-18 09:35:00,38.08,38.4,38.07,38.4,71400.0,26.036,26.2548,26.0292,26.2548,71400.0
2007-10-18 09:40:00,38.39,38.75,38.39,38.57,59800.0,26.248,26.4941,26.248,26.371,59800.0
2007-10-18 09:45:00,38.58,38.58,38.45,38.46,29200.0,26.3779,26.3779,26.289,26.2958,29200.0
2007-10-18 09:50:00,38.46,38.52,38.27,38.27,79000.0,26.2958,26.3369,26.1659,26.1659,79000.0
2007-10-18 09:55:00,38.26,38.38,38.25,38.28,24200.0,26.1591,26.2411,26.1523,26.1728,24200.0
2007-10-18 10:00:00,38.26,38.35,38.14,38.2,39400.0,26.1591,26.2206,26.077,26.1181,39400.0
2007-10-18 10:05:00,38.2,38.33,38.15,38.23,52200.0,26.1181,26.2069,26.0839,26.1386,52200.0
2007-10-18 10:10:00,38.23,38.24,38.13,38.24,23800.0,26.1386,26.1454,26.0702,26.1454,23800.0
2007-10-18 10:15:00,38.21,38.44,38.21,38.39,81200.0,26.1249,26.2822,26.1249,26.248,81200.0
2007-10-18 10:20:00,38.41,38.44,38.35,38.39,34400.0,26.2616,26.2822,26.2206,26.248,34400.0
2007-10-18 10:25:00,38.38,38.59,38.38,38.5,31600.0,26.2411,26.3847,26.2411,26.3232,31600.0
2007-10-18 10:30:00,38.5,38.63,38.43,38.63,38400.0,26.3232,26.4121,26.2753,26.4121,38400.0
2007-10-18 10:35:00,38.63,38.67,38.48,38.5,28000.0,26.4121,26.4394,26.3095,26.3232,28000.0
2007-10-18 10:40:00,38.5,38.52,38.41,38.43,53200.0,26.3232,26.3369,26.2616,26.2753,53200.0
2007-10-18 10:45:00,38.43,38.49,38.33,38.33,39800.0,26.2753,26.3163,26.2069,26.2069,39800.0
2007-10-18 10:50:00,38.31,38.35,38.26,38.27,28200.0,26.1933,26.2206,26.1591,26.1659,28200.0
2007-10-18 10:55:00,38.26,38.35,38.26,38.3,49200.0,26.1591,26.2206,26.1591,26.1864,49200.0
2007-10-18 11:00:00,38.31,38.33,38.21,38.21,69600.0,26.1933,26.2069,26.1249,26.1249,69600.0
2007-10-18 11:05:00,38.23,38.25,38.1,38.12,66000.0,26.1386,26.1523,26.0497,26.0634,66000.0
2007-10-18 11:10:00,38.12,38.13,37.8,37.9,146200.0,26.0634,26.0702,25.8446,25.9129,146200.0
2007-10-18 11:15:00,37.92,37.92,37.83,37.87,20400.0,25.9266,25.9266,25.8651,25.8924,20400.0
2007-10-18 11:20:00,37.82,38.04,37.82,37.94,26800.0,25.8583,26.0087,25.8583,25.9403,26800.0
2007-10-18 11:25:00,37.94,38.12,37.87,38.12,42200.0,25.9403,26.0634,25.8924,26.0634,42200.0
2007-10-18 11:30:00,38.12,38.15,38.05,38.1,20800.0,26.0634,26.0839,26.0155,26.0497,20800.0
2007-10-18 11:35:00,38.1,38.24,38.09,38.2,22200.0,26.0497,26.1454,26.0429,26.1181,22200.0
2007-10-18 11:40:00,38.2,38.2,37.97,38.04,53200.0,26.1181,26.1181,25.9608,26.0087,53200.0
2007-10-18 11:45:00,38.04,38.1,37.99,38.06,34800.0,26.0087,26.0497,25.9745,26.0223,34800.0
2007-10-18 11:50:00,38.04,38.08,37.98,38.06,66200.0,26.0087,26.036,25.9676,26.0223,66200.0
2007-10-18 11:55:00,38.06,38.08,37.96,38.03,70400.0,26.0223,26.036,25.954,26.0018,70400.0
2007-10-18 12:00:00,38.03,38.07,37.91,37.98,27200.0,26.0018,26.0292,25.9198,25.9676,27200.0
2007-10-18 12:05:00,37.98,38.06,37.96,38.01,37600.0,25.9676,26.0223,25.954,25.9882,37600.0
2007-10-18 12:10:00,37.99,38.04,37.97,37.98,10800.0,25.9745,26.0087,25.9608,25.9676,10800.0
2007-10-18 12:15:00,37.98,38.04,37.96,38.01,9000.0,25.9676,26.0087,25.954,25.9882,9000.0
2007-10-18 12:20:00,38.0,38.11,37.99,38.11,30400.0,25.9813,26.0565,25.9745,26.0565,30400.0
2007-10-18 12:25:00,38.11,38.11,38.0,38.03,13600.0,26.0565,26.0565,25.9813,26.0018,13600.0
2007-10-18 12:30:00,38.06,38.06,37.98,37.98,33200.0,26.0223,26.0223,25.9676,25.9676,33200.0
2007-10-18 12:35:00,37.97,38.02,37.91,37.91,17600.0,25.9608,25.995,25.9198,25.9198,17600.0
2007-10-18 12:40:00,37.9,37.99,37.88,37.93,22800.0,25.9129,25.9745,25.8993,25.9335,22800.0
2007-10-18 12:45:00,37.96,38.05,37.87,37.91,35400.0,25.954,26.0155,25.8924,25.9198,35400.0
2007-10-18 12:50:00,37.93,38.0,37.93,37.97,15000.0,25.9335,25.9813,25.9335,25.9608,15000.0
2007-10-18 12:55:00,37.95,37.99,37.95,37.96,10600.0,25.9471,25.9745,25.9471,25.954,10600.0
2007-10-18 13:00:00,37.95,37.99,37.93,37.97,13800.0,25.9471,25.9745,25.9335,25.9608,13800.0
2007-10-18 13:05:00,37.98,38.02,37.97,38.02,14200.0,25.9676,25.995,25.9608,25.995,14200.0
2007-10-18 13:10:00,38.0,38.02,37.96,37.99,6800.0,25.9813,25.995,25.954,25.9745,6800.0
2007-10-18 13:15:00,37.97,38.01,37.96,38.01,28000.0,25.9608,25.9882,25.954,25.9882,28000.0
2007-10-18 13:20:00,37.99,38.01,37.93,37.98,36600.0,25.9745,25.9882,25.9335,25.9676,36600.0
2007-10-18 13:25:00,37.99,38.0,37.97,38.0,8400.0,25.9745,25.9813,25.9608,25.9813,8400.0
2007-10-18 13:30:00,37.99,38.01,37.98,37.99,88000.0,25.9745,25.9882,25.9676,25.9745,88000.0
2007-10-18 13:35:00,37.99,38.01,37.96,38.0,28000.0,25.9745,25.9882,25.954,25.9813,28000.0
2007-10-18 13:40:00,38.01,38.02,37.99,38.02,34800.0,25.9882,25.995,25.9745,25.995,34800.0
2007-10-18 13:45:00,38.01,38.06,37.94,38.02,31200.0,25.9882,26.0223,25.9403,25.995,31200.0
2007-10-18 13:50:00,38.02,38.04,37.99,38.0,38600.0,25.995,26.0087,25.9745,25.9813,38600.0
2007-10-18 13:55:00,38.0,38.01,37.99,38.01,45000.0,25.9813,25.9882,25.9745,25.9882,45000.0
2007-10-18 14:00:00,38.0,38.05,37.97,38.01,45400.0,25.9813,26.0155,25.9608,25.9882,45400.0
2007-10-18 14:05:00,38.01,38.02,37.97,37.99,32400.0,25.9882,25.995,25.9608,25.9745,32400.0
2007-10-18 14:10:00,37.99,38.01,37.98,38.01,21200.0,25.9745,25.9882,25.9676,25.9882,21200.0
2007-10-18 14:15:00,37.99,38.02,37.93,37.93,24000.0,25.9745,25.995,25.9335,25.9335,24000.0
2007-10-18 14:20:00,37.94,37.94,37.88,37.9,22400.0,25.9403,25.9403,25.8993,25.9129,22400.0
2007-10-18 14:25:00,37.88,37.9,37.72,37.74,44800.0,25.8993,25.9129,25.7899,25.8036,44800.0
2007-10-18 14:30:00,37.73,37.81,37.66,37.77,53800.0,25.7967,25.8514,25.7489,25.8241,53800.0
2007-10-18 14:35:00,37.77,37.79,37.7,37.76,26800.0,25.8241,25.8377,25.7762,25.8172,26800.0
2007-10-18 14:40:00,37.77,37.77,37.7,37.72,29600.0,25.8241,25.8241,25.7762,25.7899,29600.0
2007-10-18 14:45:00,37.73,37.74,37.6,37.6,46600.0,25.7967,25.8036,25.7078,25.7078,46600.0
2007-10-18 14:50:00,37.6,37.73,37.59,37.65,31600.0,25.7078,25.7967,25.701,25.742,31600.0
2007-10-18 14:55:00,37.65,37.71,37.64,37.68,22400.0,25.742,25.783,25.7352,25.7625,22400.0
2007-10-18 15:00:00,37.71,37.77,37.68,37.77,32400.0,25.783,25.8241,25.7625,25.8241,32400.0
2007-10-18 15:05:00,37.77,37.77,37.72,37.72,19000.0,25.8241,25.8241,25.7899,25.7899,19000.0
2007-10-18 15:10:00,37.73,37.85,37.73,37.8,40600.0,25.7967,25.8788,25.7967,25.8446,40600.0
2007-10-18 15:15:00,37.8,37.85,37.73,37.84,37200.0,25.8446,25.8788,25.7967,25.8719,37200.0
2007-10-18 15:20:00,37.84,37.87,37.74,37.79,81200.0,25.8719,25.8924,25.8036,25.8377,81200.0
2007-10-18 15:25:00,37.79,37.87,37.77,37.83,31200.0,25.8377,25.8924,25.8241,25.8651,31200.0
2007-10-18 15:30:00,37.85,37.85,37.74,37.76,49000.0,25.8788,25.8788,25.8036,25.8172,49000.0
2007-10-18 15:35:00,37.75,37.77,37.74,37.75,36400.0,25.8104,25.8241,25.8036,25.8104,36400.0
2007-10-18 15:40:00,37.76,37.83,37.75,37.82,78200.0,25.8172,25.8651,25.8104,25.8583,78200.0
2007-10-18 15:45:00,37.78,37.87,37.77,37.77,59400.0,25.8309,25.8924,25.8241,25.8241,59400.0
2007-10-18 15:50:00,37.76,37.79,37.74,37.79,47400.0,25.8172,25.8377,25.8036,25.8377,47400.0
2007-10-18 15:55:00,37.79,37.79,37.7,37.72,86000.0,25.8377,25.8377,25.7762,25.7899,86000.0
2007-10-19 09:30:00,37.56,37.63,37.38,37.47,264800.0,25.6805,25.7283,25.5574,25.6189,264800.0
2007-10-19 09:35:00,37.48,37.48,37.29,37.29,20600.0,25.6258,25.6258,25.4959,25.4959,20600.0
2007-10-19 09:40:00,37.29,37.34,37.19,37.2,64800.0,25.4959,25.5301,25.4275,25.4343,64800.0
2007-10-19 09:45:00,37.2,37.3,37.15,37.24,63600.0,25.4343,25.5027,25.4002,25.4617,63600.0
2007-10-19 09:50:00,37.23,37.3,37.22,37.3,36000.0,25.4549,25.5027,25.448,25.5027,36000.0
2007-10-19 09:55:00,37.3,37.34,37.25,37.33,22400.0,25.5027,25.5301,25.4685,25.5232,22400.0
2007-10-19 10:00:00,37.35,37.37,37.23,37.24,38400.0,25.5369,25.5506,25.4549,25.4617,38400.0
2007-10-19 10:05:00,37.24,37.44,37.22,37.41,89400.0,25.4617,25.5984,25.448,25.5779,89400.0
2007-10-19 10:10:00,37.42,37.48,37.38,37.46,22200.0,25.5848,25.6258,25.5574,25.6121,22200.0
2007-10-19 10:15:00,37.46,37.53,37.32,37.37,63000.0,25.6121,25.66,25.5164,25.5506,63000.0
2007-10-19 10:20:00,37.37,37.54,37.37,37.46,21200.0,25.5506,25.6668,25.5506,25.6121,21200.0
2007-10-19 10:25:00,37.47,37.79,37.46,37.66,87000.0,25.6189,25.8377,25.6121,25.7489,87000.0
2007-10-19 10:30:00,37.66,37.66,37.42,37.42,41000.0,25.7489,25.7489,25.5848,25.5848,41000.0
2007-10-19 10:35:00,37.43,37.54,37.35,37.54,36200.0,25.5916,25.6668,25.5369,25.6668,36200.0
2007-10-19 10:40:00,37.53,37.53,37.42,37.45,55600.0,25.66,25.66,25.5848,25.6053,55600.0
2007-10-19 10:45:00,37.46,37.48,37.4,37.4,53800.0,25.6121,25.6258,25.5711,25.5711,53800.0
2007-10-19 10:50:00,37.4,37.4,37.28,37.28,49800.0,25.5711,25.5711,25.489,25.489,49800.0
2007-10-19 10:55:00,37.28,37.28,37.16,37.19,79400.0,25.489,25.489,25.407,25.4275,79400.0
2007-10-19 11:00:00,37.2,37.33,37.19,37.31,33400.0,25.4343,25.5232,25.4275,25.5096,33400.0
2007-10-19 11:05:00,37.32,37.35,37.27,37.31,26200.0,25.5164,25.5369,25.4822,25.5096,26200.0
2007-10-19 11:10:00,37.31,37.38,37.31,37.32,11000.0,25.5096,25.5574,25.5096,25.5164,11000.0
2007-10-19 11:15:00,37.3,37.38,37.27,37.38,35400.0,25.5027,25.5574,25.4822,25.5574,35400.0
2007-10-19 11:20:00,37.38,37.38,37.28,37.3,16800.0,25.5574,25.5574,25.489,25.5027,16800.0
2007-10-19 11:25:00,37.29,37.32,37.28,37.31,12800.0,25.4959,25.5164,25.489,25.5096,12800.0
2007-10-19 11:30:00,37.29,37.3,37.24,37.26,76800.0,25.4959,25.5027,25.4617,25.4754,76800.0
2007-10-19 11:35:00,37.26,37.49,37.26,37.42,39200.0,25.4754,25.6326,25.4754,25.5848,39200.0
2007-10-19 11:40:00,37.41,37.41,37.28,37.41,25200.0,25.5779,25.5779,25.489,25.5779,25200.0
2007-10-19 11:45:00,37.39,37.44,37.34,37.37,13400.0,25.5643,25.5984,25.5301,25.5506,13400.0
2007-10-19 11:50:00,37.37,37.49,37.35,37.48,32000.0,25.5506,25.6326,25.5369,25.6258,32000.0
2007-10-19 11:55:00,37.48,37.51,37.43,37.45,24000.0,25.6258,25.6463,25.5916,25.6053,24000.0
2007-10-19 12:00:00,37.44,37.44,37.31,37.31,21800.0,25.5984,25.5984,25.5096,25.5096,21800.0
2007-10-19 12:05:00,37.33,37.42,37.32,37.42,22600.0,25.5232,25.5848,25.5164,25.5848,22600.0
2007-10-19 12:10:00,37.44,37.46,37.37,37.41,30600.0,25.5984,25.6121,25.5506,25.5779,30600.0
2007-10-19 12:15:00,37.41,37.44,37.38,37.4,215000.0,25.5779,25.5984,25.5574,25.5711,215000.0
2007-10-19 12:20:00,37.38,37.42,37.36,37.39,14000.0,25.5574,25.5848,25.5437,25.5643,14000.0
2007-10-19 12:25:00,37.4,37.41,37.34,37.34,22400.0,25.5711,25.5779,25.5301,25.5301,22400.0
2007-10-19 12:30:00,37.35,37.44,37.34,37.44,20800.0,25.5369,25.5984,25.5301,25.5984,20800.0
2007-10-19 12:35:00,37.43,37.48,37.42,37.48,24400.0,25.5916,25.6258,25.5848,25.6258,24400.0
2007-10-19 12:40:00,37.47,37.5,37.41,37.41,34800.0,25.6189,25.6395,25.5779,25.5779,34800.0
2007-10-19 12:45:00,37.42,37.47,37.4,37.44,31400.0,25.5848,25.6189,25.5711,25.5984,31400.0
2007-10-19 12:50:00,37.44,37.44,37.38,37.42,14000.0,25.5984,25.5984,25.5574,25.5848,14000.0
2007-10-19 12:55:00,37.41,37.45,37.4,37.44,11400.0,25.5779,25.6053,25.5711,25.5984,11400.0
2007-10-19 13:00:00,37.44,37.45,37.33,37.35,39000.0,25.5984,25.6053,25.5232,25.5369,39000.0
2007-10-19 13:05:00,37.32,37.35,37.3,37.31,27200.0,25.5164,25.5369,25.5027,25.5096,27200.0
2007-10-19 13:10:00,37.31,37.37,37.3,37.34,13200.0,25.5096,25.5506,25.5027,25.5301,13200.0
2007-10-19 13:15:00,37.34,37.35,37.3,37.32,17800.0,25.5301,25.5369,25.5027,25.5164,17800.0
2007-10-19 13:20:00,37.32,37.33,37.28,37.31,23200.0,25.5164,25.5232,25.489,25.5096,23200.0
2007-10-19 13:25:00,37.32,37.37,37.31,37.37,16400.0,25.5164,25.5506,25.5096,25.5506,16400.0
2007-10-19 13:30:00,37.35,37.38,37.33,37.34,11600.0,25.5369,25.5574,25.5232,25.5301,11600.0
2007-10-19 13:35:00,37.35,37.41,37.33,37.35,19000.0,25.5369,25.5779,25.5232,25.5369,19000.0
2007-10-19 13:40:00,37.35,37.39,37.34,37.38,20000.0,25.5369,25.5643,25.5301,25.5574,20000.0
2007-10-19 13:45:00,37.38,37.45,37.37,37.41,20800.0,25.5574,25.6053,25.5506,25.5779,20800.0
2007-10-19 13:50:00,37.4,37.42,37.38,37.41,18000.0,25.5711,25.5848,25.5574,25.5779,18000.0
2007-10-19 13:55:00,37.4,37.42,37.34,37.34,29000.0,25.5711,25.5848,25.5301,25.5301,29000.0
2007-10-19 14:00:00,37.35,37.35,37.27,37.3,41600.0,25.5369,25.5369,25.4822,25.5027,41600.0
2007-10-19 14:05:00,37.3,37.35,37.28,37.35,47400.0,25.5027,25.5369,25.489,25.5369,47400.0
2007-10-19 14:10:00,37.35,37.44,37.33,37.36,59200.0,25.5369,25.5984,25.5232,25.5437,59200.0
2007-10-19 14:15:00,37.33,37.37,37.29,37.37,45200.0,25.5232,25.5506,25.4959,25.5506,45200.0
2007-10-19 14:20:00,37.35,37.42,37.28,37.42,38400.0,25.5369,25.5848,25.489,25.5848,38400.0
2007-10-19 14:25:00,37.42,37.43,37.35,37.38,37000.0,25.5848,25.5916,25.5369,25.5574,37000.0
2007-10-19 14:30:00,37.39,37.47,37.38,37.44,33600.0,25.5643,25.6189,25.5574,25.5984,33600.0
2007-10-19 14:35:00,37.46,37.46,37.34,37.35,50600.0,25.6121,25.6121,25.5301,25.5369,50600.0
2007-10-19 14:40:00,37.36,37.38,37.28,37.3,29400.0,25.5437,25.5574,25.489,25.5027,29400.0
2007-10-19 14:45:00,37.29,37.32,37.25,37.3,43000.0,25.4959,25.5164,25.4685,25.5027,43000.0
2007-10-19 14:50:00,37.3,37.31,37.23,37.24,93400.0,25.5027,25.5096,25.4549,25.4617,93400.0
2007-10-19 14:55:00,37.25,37.29,37.24,37.24,54400.0,25.4685,25.4959,25.4617,25.4617,54400.0
2007-10-19 15:00:00,37.24,37.35,37.24,37.33,58800.0,25.4617,25.5369,25.4617,25.5232,58800.0
2007-10-19 15:05:00,37.33,37.37,37.31,37.37,33000.0,25.5232,25.5506,25.5096,25.5506,33000.0
2007-10-19 15:10:00,37.36,37.42,37.32,37.39,58200.0,25.5437,25.5848,25.5164,25.5643,58200.0
2007-10-19 15:15:00,37.38,37.4,37.35,37.35,101400.0,25.5574,25.5711,25.5369,25.5369,101400.0
2007-10-19 15:20:00,37.35,37.35,37.24,37.29,37000.0,25.5369,25.5369,25.4617,25.4959,37000.0
2007-10-19 15:25:00,37.27,37.39,37.27,37.33,38400.0,25.4822,25.5643,25.4822,25.5232,38400.0
2007-10-19 15:30:00,37.33,37.34,37.26,37.3,53000.0,25.5232,25.5301,25.4754,25.5027,53000.0
2007-10-19 15:35:00,37.3,37.34,37.23,37.33,75800.0,25.5027,25.5301,25.4549,25.5232,75800.0
2007-10-19 15:40:00,37.32,37.32,37.2,37.2,54400.0,25.5164,25.5164,25.4343,25.4343,54400.0
2007-10-19 15:45:00,37.19,37.19,37.11,37.14,64400.0,25.4275,25.4275,25.3728,25.3933,64400.0
2007-10-19 15:50:00,37.15,37.19,37.12,37.17,86800.0,25.4002,25.4275,25.3796,25.4138,86800.0
2007-10-19 15:55:00,37.17,37.18,37.09,37.1,119200.0,25.4138,25.4207,25.3591,25.366,119200.0
2007-10-22 09:30:00,36.72,36.74,36.63,36.69,42600.0,25.1062,25.1198,25.0446,25.0856,42600.0
2007-10-22 09:35:00,36.69,37.07,36.69,37.02,44600.0,25.0856,25.3455,25.0856,25.3113,44600.0
2007-10-22 09:40:00,36.98,37.17,36.88,37.17,26800.0,25.2839,25.4138,25.2156,25.4138,26800.0
2007-10-22 09:45:00,37.15,37.18,36.9,36.99,24200.0,25.4002,25.4207,25.2292,25.2908,24200.0
2007-10-22 09:50:00,36.99,37.27,36.91,37.24,53800.0,25.2908,25.4822,25.2361,25.4617,53800.0
2007-10-22 09:55:00,37.24,37.35,37.19,37.25,96200.0,25.4617,25.5369,25.4275,25.4685,96200.0
2007-10-22 10:00:00,37.26,37.32,37.1,37.18,36000.0,25.4754,25.5164,25.366,25.4207,36000.0
2007-10-22 10:05:00,37.2,37.2,37.1,37.19,28400.0,25.4343,25.4343,25.366,25.4275,28400.0
2007-10-22 10:10:00,37.21,37.41,37.2,37.41,75000.0,25.4412,25.5779,25.4343,25.5779,75000.0
2007-10-22 10:15:00,37.4,37.4,37.17,37.19,28600.0,25.5711,25.5711,25.4138,25.4275,28600.0
2007-10-22 10:20:00,37.19,37.25,37.09,37.15,23400.0,25.4275,25.4685,25.3591,25.4002,23400.0
2007-10-22 10:25:00,37.14,37.14,37.0,37.11,23400.0,25.3933,25.3933,25.2976,25.3728,23400.0
2007-10-22 10:30:00,37.13,37.13,37.0,37.0,22000.0,25.3865,25.3865,25.2976,25.2976,22000.0
2007-10-22 10:35:00,37.0,37.03,36.99,36.99,37200.0,25.2976,25.3181,25.2908,25.2908,37200.0
2007-10-22 10:40:00,36.99,37.07,36.99,37.06,18800.0,25.2908,25.3455,25.2908,25.3386,18800.0
2007-10-22 10:45:00,37.05,37.06,36.96,36.96,15200.0,25.3318,25.3386,25.2703,25.2703,15200.0
2007-10-22 10:50:00,36.97,36.97,36.84,36.84,24200.0,25.2771,25.2771,25.1882,25.1882,24200.0
2007-10-22 10:55:00,36.84,36.95,36.78,36.95,83600.0,25.1882,25.2634,25.1472,25.2634,83600.0
2007-10-22 11:00:00,36.93,36.99,36.92,36.97,33200.0,25.2497,25.2908,25.2429,25.2771,33200.0
2007-10-22 11:05:00,36.97,37.04,36.91,36.99,31400.0,25.2771,25.325,25.2361,25.2908,31400.0
2007-10-22 11:10:00,36.99,37.07,36.98,37.06,15600.0,25.2908,25.3455,25.2839,25.3386,15600.0
2007-10-22 11:15:00,37.08,37.15,37.04,37.09,25800.0,25.3523,25.4002,25.325,25.3591,25800.0
2007-10-22 11:20:00,37.1,37.18,37.08,37.15,27000.0,25.366,25.4207,25.3523,25.4002,27000.0
2007-10-22 11:25:00,37.16,37.27,37.16,37.27,29000.0,25.407,25.4822,25.407,25.4822,29000.0
2007-10-22 11:30:00,37.27,37.29,37.25,37.27,21000.0,25.4822,25.4959,25.4685,25.4822,21000.0
2007-10-22 11:35:00,37.25,37.26,37.15,37.15,20800.0,25.4685,25.4754,25.4002,25.4002,20800.0
2007-10-22 11:40:00,37.16,37.23,37.15,37.2,12800.0,25.407,25.4549,25.4002,25.4343,12800.0
2007-10-22 11:45:00,37.19,37.19,37.04,37.13,46600.0,25.4275,25.4275,25.325,25.3865,46600.0
2007-10-22 11:50:00,37.1,37.11,37.02,37.08,26800.0,25.366,25.3728,25.3113,25.3523,26800.0
2007-10-22 11:55:00,37.1,37.13,37.05,37.1,16200.0,25.366,25.3865,25.3318,25.366,16200.0
2007-10-22 12:00:00,37.1,37.1,37.02,37.02,18400.0,25.366,25.366,25.3113,25.3113,18400.0
2007-10-22 12:05:00,37.0,37.02,36.95,36.95,18600.0,25.2976,25.3113,25.2634,25.2634,18600.0
2007-10-22 12:10:00,36.95,36.97,36.88,36.95,15200.0,25.2634,25.2771,25.2156,25.2634,15200.0
2007-10-22 12:15:00,36.95,36.98,36.92,36.94,13400.0,25.2634,25.2839,25.2429,25.2566,13400.0
2007-10-22 12:20:00,36.95,37.01,36.94,37.01,14600.0,25.2634,25.3044,25.2566,25.3044,14600.0
2007-10-22 12:25:00,37.02,37.09,37.01,37.08,7200.0,25.3113,25.3591,25.3044,25.3523,7200.0
2007-10-22 12:30:00,37.08,37.15,37.06,37.13,14000.0,25.3523,25.4002,25.3386,25.3865,14000.0
2007-10-22 12:35:00,37.15,37.15,37.02,37.02,14400.0,25.4002,25.4002,25.3113,25.3113,14400.0
2007-10-22 12:40:00,37.02,37.1,37.01,37.08,10200.0,25.3113,25.366,25.3044,25.3523,10200.0
2007-10-22 12:45:00,37.1,37.19,37.08,37.19,7800.0,25.366,25.4275,25.3523,25.4275,7800.0
2007-10-22 12:50:00,37.21,37.29,37.18,37.29,17400.0,25.4412,25.4959,25.4207,25.4959,17400.0
2007-10-22 12:55:00,37.3,37.33,37.27,37.3,26400.0,25.5027,25.5232,25.4822,25.5027,26400.0
2007-10-22 13:00:00,37.3,37.38,37.23,37.25,72800.0,25.5027,25.5574,25.4549,25.4685,72800.0
2007-10-22 13:05:00,37.25,37.3,37.23,37.27,23600.0,25.4685,25.5027,25.4549,25.4822,23600.0
2007-10-22 13:10:00,37.27,37.27,37.19,37.23,30400.0,25.4822,25.4822,25.4275,25.4549,30400.0
2007-10-22 13:15:00,37.22,37.25,37.19,37.24,31200.0,25.448,25.4685,25.4275,25.4617,31200.0
2007-10-22 13:20:00,37.27,37.27,37.17,37.17,40800.0,25.4822,25.4822,25.4138,25.4138,40800.0
2007-10-22 13:25:00,37.17,37.23,37.15,37.19,94800.0,25.4138,25.4549,25.4002,25.4275,94800.0
2007-10-22 13:30:00,37.23,37.27,37.03,37.25,98200.0,25.4549,25.4822,25.3181,25.4685,98200.0
2007-10-22 13:35:00,37.24,37.24,37.15,37.2,51200.0,25.4617,25.4617,25.4002,25.4343,51200.0
2007-10-22 13:40:00,37.22,37.25,37.14,37.18,37400.0,25.448,25.4685,25.3933,25.4207,37400.0
2007-10-22 13:45:00,37.18,37.22,37.13,37.14,31200.0,25.4207,25.448,25.3865,25.3933,31200.0
2007-10-22 13:50:00,37.13,37.17,37.09,37.09,31400.0,25.3865,25.4138,25.3591,25.3591,31400.0
2007-10-22 13:55:00,37.1,37.1,37.02,37.02,9400.0,25.366,25.366,25.3113,25.3113,9400.0
2007-10-22 14:00:00,37.04,37.14,37.04,37.13,19400.0,25.325,25.3933,25.325,25.3865,19400.0
2007-10-22 14:05:00,37.13,37.2,37.1,37.12,48200.0,25.3865,25.4343,25.366,25.3796,48200.0
2007-10-22 14:10:00,37.12,37.19,37.09,37.09,27800.0,25.3796,25.4275,25.3591,25.3591,27800.0
2007-10-22 14:15:00,37.09,37.18,37.09,37.15,40000.0,25.3591,25.4207,25.3591,25.4002,40000.0
2007-10-22 14:20:00,37.14,37.16,37.13,37.13,12800.0,25.3933,25.407,25.3865,25.3865,12800.0
2007-10-22 14:25:00,37.12,37.16,37.1,37.1,27000.0,25.3796,25.407,25.366,25.366,27000.0
2007-10-22 14:30:00,37.1,37.17,37.07,37.1,21200.0,25.366,25.4138,25.3455,25.366,21200.0
2007-10-22 14:35:00,37.1,37.11,36.99,37.02,24800.0,25.366,25.3728,25.2908,25.3113,24800.0
2007-10-22 14:40:00,37.02,37.13,37.02,37.11,10000.0,25.3113,25.3865,25.3113,25.3728,10000.0
2007-10-22 14:45:00,37.1,37.1,37.05,37.06,12000.0,25.366,25.366,25.3318,25.3386,12000.0
2007-10-22 14:50:00,37.08,37.09,37.01,37.05,14200.0,25.3523,25.3591,25.3044,25.3318,14200.0
2007-10-22 14:55:00,37.04,37.07,36.97,36.97,17000.0,25.325,25.3455,25.2771,25.2771,17000.0
2007-10-22 15:00:00,36.98,37.04,36.91,36.93,23600.0,25.2839,25.325,25.2361,25.2497,23600.0
2007-10-22 15:05:00,36.94,37.02,36.94,37.01,17600.0,25.2566,25.3113,25.2566,25.3044,17600.0
2007-10-22 15:10:00,36.99,37.01,36.9,36.99,28400.0,25.2908,25.3044,25.2292,25.2908,28400.0
2007-10-22 15:15:00,36.98,37.06,36.98,36.98,24800.0,25.2839,25.3386,25.2839,25.2839,24800.0
2007-10-22 15:20:00,36.99,37.02,36.95,36.95,24200.0,25.2908,25.3113,25.2634,25.2634,24200.0
2007-10-22 15:25:00,36.96,37.02,36.91,36.99,23000.0,25.2703,25.3113,25.2361,25.2908,23000.0
2007-10-22 15:30:00,37.0,37.07,36.94,37.02,47600.0,25.2976,25.3455,25.2566,25.3113,47600.0
2007-10-22 15:35:00,37.02,37.04,36.96,37.0,29200.0,25.3113,25.325,25.2703,25.2976,29200.0
2007-10-22 15:40:00,37.0,37.19,37.0,37.18,33000.0,25.2976,25.4275,25.2976,25.4207,33000.0
2007-10-22 15:45:00,37.17,37.19,37.12,37.16,82000.0,25.4138,25.4275,25.3796,25.407,82000.0
2007-10-22 15:50:00,37.13,37.24,37.12,37.2,65000.0,25.3865,25.4617,25.3796,25.4343,65000.0
2007-10-22 15:55:00,37.2,37.24,37.18,37.23,70000.0,25.4343,25.4617,25.4207,25.4549,70000.0
2007-10-23 09:30:00,37.55,37.78,37.5,37.65,41200.0,25.6736,25.8309,25.6395,25.742,41200.0
2007-10-23 09:35:00,37.64,37.65,37.42,37.47,91000.0,25.7352,25.742,25.5848,25.6189,91000.0
2007-10-23 09:40:00,37.46,37.49,37.35,37.35,37600.0,25.6121,25.6326,25.5369,25.5369,37600.0
2007-10-23 09:45:00,37.35,37.48,37.3,37.38,63600.0,25.5369,25.6258,25.5027,25.5574,63600.0
2007-10-23 09:50:00,37.38,37.43,37.37,37.42,26200.0,25.5574,25.5916,25.5506,25.5848,26200.0
2007-10-23 09:55:00,37.4,37.41,37.32,37.35,31400.0,25.5711,25.5779,25.5164,25.5369,31400.0
2007-10-23 10:00:00,37.35,37.45,37.35,37.44,50000.0,25.5369,25.6053,25.5369,25.5984,50000.0
2007-10-23 10:05:00,37.44,37.48,37.38,37.38,42600.0,25.5984,25.6258,25.5574,25.5574,42600.0
2007-10-23 10:10:00,37.38,37.54,37.35,37.51,45800.0,25.5574,25.6668,25.5369,25.6463,45800.0
2007-10-23 10:15:00,37.52,37.52,37.46,37.48,28600.0,25.6531,25.6531,25.6121,25.6258,28600.0
2007-10-23 10:20:00,37.46,37.48,37.43,37.43,14800.0,25.6121,25.6258,25.5916,25.5916,14800.0
2007-10-23 10:25:00,37.43,37.52,37.43,37.51,23800.0,25.5916,25.6531,25.5916,25.6463,23800.0
2007-10-23 10:30:00,37.5,37.53,37.48,37.52,14600.0,25.6395,25.66,25.6258,25.6531,14600.0
2007-10-23 10:35:00,37.51,37.52,37.47,37.5,12200.0,25.6463,25.6531,25.6189,25.6395,12200.0
2007-10-23 10:40:00,37.49,37.51,37.42,37.43,19800.0,25.6326,25.6463,25.5848,25.5916,19800.0
2007-10-23 10:45:00,37.43,37.47,37.39,37.47,14600.0,25.5916,25.6189,25.5643,25.6189,14600.0
2007-10-23 10:50:00,37.46,37.49,37.38,37.4,11200.0,25.6121,25.6326,25.5574,25.5711,11200.0
2007-10-23 10:55:00,37.38,37.39,37.25,37.25,23000.0,25.5574,25.5643,25.4685,25.4685,23000.0
2007-10-23 11:00:00,37.25,37.27,37.22,37.22,16600.0,25.4685,25.4822,25.448,25.448,16600.0
2007-10-23 11:05:00,37.21,37.22,37.15,37.18,11000.0,25.4412,25.448,25.4002,25.4207,11000.0
2007-10-23 11:10:00,37.18,37.2,37.08,37.08,42200.0,25.4207,25.4343,25.3523,25.3523,42200.0
2007-10-23 11:15:00,37.1,37.1,37.07,37.09,20600.0,25.366,25.366,25.3455,25.3591,20600.0
2007-10-23 11:20:00,37.1,37.15,37.02,37.05,29200.0,25.366,25.4002,25.3113,25.3318,29200.0
2007-10-23 11:25:00,37.04,37.06,37.01,37.02,20400.0,25.325,25.3386,25.3044,25.3113,20400.0
2007-10-23 11:30:00,37.02,37.07,37.01,37.07,20600.0,25.3113,25.3455,25.3044,25.3455,20600.0
2007-10-23 11:35:00,37.07,37.18,37.07,37.18,20800.0,25.3455,25.4207,25.3455,25.4207,20800.0
2007-10-23 11:40:00,37.18,37.26,37.17,37.26,21000.0,25.4207,25.4754,25.4138,25.4754,21000.0
2007-10-23 11:45:00,37.26,37.3,37.25,37.26,6200.0,25.4754,25.5027,25.4685,25.4754,6200.0
2007-10-23 11:50:00,37.26,37.29,37.26,37.27,6400.0,25.4754,25.4959,25.4754,25.4822,6400.0
2007-10-23 11:55:00,37.26,37.27,37.19,37.19,12600.0,25.4754,25.4822,25.4275,25.4275,12600.0
2007-10-23 12:00:00,37.21,37.34,37.21,37.31,20200.0,25.4412,25.5301,25.4412,25.5096,20200.0
2007-10-23 12:05:00,37.31,37.31,37.21,37.21,11400.0,25.5096,25.5096,25.4412,25.4412,11400.0
2007-10-23 12:10:00,37.21,37.23,37.19,37.2,5000.0,25.4412,25.4549,25.4275,25.4343,5000.0
2007-10-23 12:15:00,37.18,37.27,37.16,37.27,15000.0,25.4207,25.4822,25.407,25.4822,15000.0
2007-10-23 12:20:00,37.27,37.35,37.27,37.32,11600.0,25.4822,25.5369,25.4822,25.5164,11600.0
2007-10-23 12:25:00,37.32,37.35,37.3,37.3,21800.0,25.5164,25.5369,25.5027,25.5027,21800.0
2007-10-23 12:30:00,37.29,37.3,37.27,37.29,5000.0,25.4959,25.5027,25.4822,25.4959,5000.0
2007-10-23 12:35:00,37.28,37.31,37.27,37.31,12600.0,25.489,25.5096,25.4822,25.5096,12600.0
2007-10-23 12:40:00,37.3,37.35,37.3,37.35,10800.0,25.5027,25.5369,25.5027,25.5369,10800.0
2007-10-23 12:45:00,37.34,37.35,37.34,37.35,10800.0,25.5301,25.5369,25.5301,25.5369,10800.0
2007-10-23 12:50:00,37.35,37.35,37.32,37.32,2600.0,25.5369,25.5369,25.5164,25.5164,2600.0
2007-10-23 12:55:00,37.3,37.3,37.21,37.22,6600.0,25.5027,25.5027,25.4412,25.448,6600.0
2007-10-23 13:00:00,37.22,37.22,37.18,37.18,8800.0,25.448,25.448,25.4207,25.4207,8800.0
2007-10-23 13:05:00,37.18,37.24,37.16,37.24,14000.0,25.4207,25.4617,25.407,25.4617,14000.0
2007-10-23 13:10:00,37.24,37.25,37.22,37.23,8600.0,25.4617,25.4685,25.448,25.4549,8600.0
2007-10-23 13:15:00,37.24,37.32,37.24,37.29,8400.0,25.4617,25.5164,25.4617,25.4959,8400.0
2007-10-23 13:20:00,37.29,37.29,37.22,37.25,9800.0,25.4959,25.4959,25.448,25.4685,9800.0
2007-10-23 13:25:00,37.23,37.23,37.18,37.18,6600.0,25.4549,25.4549,25.4207,25.4207,6600.0
2007-10-23 13:30:00,37.16,37.19,37.15,37.19,6600.0,25.407,25.4275,25.4002,25.4275,6600.0
2007-10-23 13:35:00,37.21,37.27,37.19,37.24,6200.0,25.4412,25.4822,25.4275,25.4617,6200.0
2007-10-23 13:40:00,37.23,37.23,37.15,37.18,6200.0,25.4549,25.4549,25.4002,25.4207,6200.0
2007-10-23 13:45:00,37.17,37.2,37.15,37.15,10400.0,25.4138,25.4343,25.4002,25.4002,10400.0
2007-10-23 13:50:00,37.14,37.19,37.13,37.16,8200.0,25.3933,25.4275,25.3865,25.407,8200.0
2007-10-23 13:55:00,37.17,37.27,37.17,37.26,10600.0,25.4138,25.4822,25.4138,25.4754,10600.0
2007-10-23 14:00:00,37.25,37.37,37.25,37.33,13000.0,25.4685,25.5506,25.4685,25.5232,13000.0
2007-10-23 14:05:00,37.35,37.37,37.33,37.35,6800.0,25.5369,25.5506,25.5232,25.5369,6800.0
2007-10-23 14:10:00,37.36,37.4,37.35,37.36,5600.0,25.5437,25.5711,25.5369,25.5437,5600.0
2007-10-23 14:15:00,37.36,37.39,37.31,37.35,30000.0,25.5437,25.5643,25.5096,25.5369,30000.0
2007-10-23 14:20:00,37.36,37.38,37.34,37.37,7400.0,25.5437,25.5574,25.5301,25.5506,7400.0
2007-10-23 14:25:00,37.35,37.37,37.31,37.31,6800.0,25.5369,25.5506,25.5096,25.5096,6800.0
2007-10-23 14:30:00,37.31,37.34,37.27,37.27,17200.0,25.5096,25.5301,25.4822,25.4822,17200.0
2007-10-23 14:35:00,37.27,37.27,37.22,37.23,20000.0,25.4822,25.4822,25.448,25.4549,20000.0
2007-10-23 14:40:00,37.23,37.24,37.2,37.23,13200.0,25.4549,25.4617,25.4343,25.4549,13200.0
2007-10-23 14:45:00,37.24,37.24,37.12,37.13,22400.0,25.4617,25.4617,25.3796,25.3865,22400.0
2007-10-23 14:50:00,37.15,37.24,37.14,37.24,22800.0,25.4002,25.4617,25.3933,25.4617,22800.0
2007-10-23 14:55:00,37.24,37.3,37.21,37.23,20000.0,25.4617,25.5027,25.4412,25.4549,20000.0
2007-10-23 15:00:00,37.23,37.23,37.19,37.23,15200.0,25.4549,25.4549,25.4275,25.4549,15200.0
2007-10-23 15:05:00,37.23,37.24,37.15,37.17,18200.0,25.4549,25.4617,25.4002,25.4138,18200.0
2007-10-23 15:10:00,37.17,37.2,37.12,37.12,12400.0,25.4138,25.4343,25.3796,25.3796,12400.0
2007-10-23 15:15:00,37.13,37.2,37.13,37.16,11600.0,25.3865,25.4343,25.3865,25.407,11600.0
2007-10-23 15:20:00,37.17,37.2,37.16,37.18,11800.0,25.4138,25.4343,25.407,25.4207,11800.0
2007-10-23 15:25:00,37.19,37.3,37.17,37.29,26600.0,25.4275,25.5027,25.4138,25.4959,26600.0
2007-10-23 15:30:00,37.3,37.35,37.27,37.29,27800.0,25.5027,25.5369,25.4822,25.4959,27800.0
2007-10-23 15:35:00,37.3,37.32,37.26,37.32,26000.0,25.5027,25.5164,25.4754,25.5164,26000.0
2007-10-23 15:40:00,37.32,37.41,37.32,37.4,71600.0,25.5164,25.5779,25.5164,25.5711,71600.0
2007-10-23 15:45:00,37.41,37.42,37.33,37.33,33800.0,25.5779,25.5848,25.5232,25.5232,33800.0
2007-10-23 15:50:00,37.32,37.43,37.32,37.41,38600.0,25.5164,25.5916,25.5164,25.5779,38600.0
2007-10-23 15:55:00,37.41,37.43,37.34,37.39,58400.0,25.5779,25.5916,25.5301,25.5643,58400.0
2007-10-24 09:30:00,37.24,37.34,37.11,37.2,14400.0,25.4617,25.5301,25.3728,25.4343,14400.0
2007-10-24 09:35:00,37.25,37.25,37.09,37.23,15000.0,25.4685,25.4685,25.3591,25.4549,15000.0
2007-10-24 09:40:00,37.25,37.38,37.24,37.34,7200.0,25.4685,25.5574,25.4617,25.5301,7200.0
2007-10-24 09:45:00,37.33,37.34,37.2,37.25,7000.0,25.5232,25.5301,25.4343,25.4685,7000.0
2007-10-24 09:50:00,37.24,37.33,37.22,37.27,12800.0,25.4617,25.5232,25.448,25.4822,12800.0
2007-10-24 09:55:00,37.3,37.35,37.27,37.3,8000.0,25.5027,25.5369,25.4822,25.5027,8000.0
2007-10-24 10:00:00,37.27,37.29,37.12,37.16,27800.0,25.4822,25.4959,25.3796,25.407,27800.0
2007-10-24 10:05:00,37.18,37.24,37.12,37.17,12600.0,25.4207,25.4617,25.3796,25.4138,12600.0
2007-10-24 10:10:00,37.13,37.18,36.99,37.03,22800.0,25.3865,25.4207,25.2908,25.3181,22800.0
2007-10-24 10:15:00,37.0,37.02,36.9,36.97,19800.0,25.2976,25.3113,25.2292,25.2771,19800.0
2007-10-24 10:20:00,36.96,37.15,36.94,37.15,25400.0,25.2703,25.4002,25.2566,25.4002,25400.0
2007-10-24 10:25:00,37.16,37.23,37.06,37.18,24200.0,25.407,25.4549,25.3386,25.4207,24200.0
2007-10-24 10:30:00,37.18,37.23,37.12,37.18,31200.0,25.4207,25.4549,25.3796,25.4207,31200.0
2007-10-24 10:35:00,37.18,37.21,37.09,37.17,34800.0,25.4207,25.4412,25.3591,25.4138,34800.0
2007-10-24 10:40:00,37.15,37.19,37.07,37.18,35600.0,25.4002,25.4275,25.3455,25.4207,35600.0
2007-10-24 10:45:00,37.18,37.19,36.99,37.11,37800.0,25.4207,25.4275,25.2908,25.3728,37800.0
2007-10-24 10:50:00,37.08,37.2,37.04,37.17,38000.0,25.3523,25.4343,25.325,25.4138,38000.0
2007-10-24 10:55:00,37.17,37.21,37.15,37.19,19800.0,25.4138,25.4412,25.4002,25.4275,19800.0
2007-10-24 11:00:00,37.18,37.23,37.15,37.19,19400.0,25.4207,25.4549,25.4002,25.4275,19400.0
2007-10-24 11:05:00,37.17,37.25,37.16,37.17,125600.0,25.4138,25.4685,25.407,25.4138,125600.0
2007-10-24 11:10:00,37.18,37.19,37.17,37.19,37000.0,25.4207,25.4275,25.4138,25.4275,37000.0
2007-10-24 11:15:00,37.19,37.22,37.07,37.12,35200.0,25.4275,25.448,25.3455,25.3796,35200.0
2007-10-24 11:20:00,37.14,37.22,37.11,37.22,27200.0,25.3933,25.448,25.3728,25.448,27200.0
2007-10-24 11:25:00,37.21,37.24,37.18,37.22,12200.0,25.4412,25.4617,25.4207,25.448,12200.0
2007-10-24 11:30:00,37.24,37.24,37.13,37.2,14800.0,25.4617,25.4617,25.3865,25.4343,14800.0
2007-10-24 11:35:00,37.19,37.27,37.18,37.22,32200.0,25.4275,25.4822,25.4207,25.448,32200.0
2007-10-24 11:40:00,37.23,37.23,37.15,37.15,16800.0,25.4549,25.4549,25.4002,25.4002,16800.0
2007-10-24 11:45:00,37.15,37.2,37.12,37.16,16200.0,25.4002,25.4343,25.3796,25.407,16200.0
2007-10-24 11:50:00,37.18,37.19,37.11,37.16,11000.0,25.4207,25.4275,25.3728,25.407,11000.0
2007-10-24 11:55:00,37.19,37.23,37.17,37.19,10000.0,25.4275,25.4549,25.4138,25.4275,10000.0
2007-10-24 12:00:00,37.16,37.16,37.1,37.13,23400.0,25.407,25.407,25.366,25.3865,23400.0
2007-10-24 12:05:00,37.13,37.23,37.12,37.22,28600.0,25.3865,25.4549,25.3796,25.448,28600.0
2007-10-24 12:10:00,37.23,37.29,37.2,37.27,47200.0,25.4549,25.4959,25.4343,25.4822,47200.0
2007-10-24 12:15:00,37.27,37.3,37.21,37.21,25400.0,25.4822,25.5027,25.4412,25.4412,25400.0
2007-10-24 12:20:00,37.21,37.24,37.19,37.22,24600.0,25.4412,25.4617,25.4275,25.448,24600.0
2007-10-24 12:25:00,37.2,37.24,37.19,37.24,17200.0,25.4343,25.4617,25.4275,25.4617,17200.0
2007-10-24 12:30:00,37.24,37.27,37.21,37.21,23000.0,25.4617,25.4822,25.4412,25.4412,23000.0
2007-10-24 12:35:00,37.23,37.24,37.17,37.17,21400.0,25.4549,25.4617,25.4138,25.4138,21400.0
2007-10-24 12:40:00,37.17,37.24,37.17,37.22,13800.0,25.4138,25.4617,25.4138,25.448,13800.0
2007-10-24 12:45:00,37.21,37.27,37.21,37.24,14200.0,25.4412,25.4822,25.4412,25.4617,14200.0
2007-10-24 12:50:00,37.23,37.27,37.14,37.16,21600.0,25.4549,25.4822,25.3933,25.407,21600.0
2007-10-24 12:55:00,37.14,37.19,37.12,37.19,3600.0,25.3933,25.4275,25.3796,25.4275,3600.0
2007-10-24 13:00:00,37.19,37.2,37.1,37.1,8800.0,25.4275,25.4343,25.366,25.366,8800.0
2007-10-24 13:05:00,37.13,37.21,37.12,37.18,12000.0,25.3865,25.4412,25.3796,25.4207,12000.0
2007-10-24 13:10:00,37.18,37.21,37.18,37.19,10200.0,25.4207,25.4412,25.4207,25.4275,10200.0
2007-10-24 13:15:00,37.19,37.19,37.08,37.1,10600.0,25.4275,25.4275,25.3523,25.366,10600.0
2007-10-24 13:20:00,37.1,37.1,37.06,37.09,6600.0,25.366,25.366,25.3386,25.3591,6600.0
2007-10-24 13:25:00,37.1,37.15,37.07,37.12,13800.0,25.366,25.4002,25.3455,25.3796,13800.0
2007-10-24 13:30:00,37.1,37.18,37.08,37.18,18200.0,25.366,25.4207,25.3523,25.4207,18200.0
2007-10-24 13:35:00,37.16,37.19,37.06,37.09,10400.0,25.407,25.4275,25.3386,25.3591,10400.0
2007-10-24 13:40:00,37.07,37.09,37.02,37.09,8400.0,25.3455,25.3591,25.3113,25.3591,8400.0
2007-10-24 13:45:00,37.06,37.16,37.06,37.13,5600.0,25.3386,25.407,25.3386,25.3865,5600.0
2007-10-24 13:50:00,37.13,37.13,37.06,37.07,16200.0,25.3865,25.3865,25.3386,25.3455,16200.0
2007-10-24 13:55:00,37.08,37.11,37.02,37.11,19000.0,25.3523,25.3728,25.3113,25.3728,19000.0
2007-10-24 14:00:00,37.1,37.12,36.98,37.02,21400.0,25.366,25.3796,25.2839,25.3113,21400.0
2007-10-24 14:05:00,37.02,37.08,37.02,37.06,8400.0,25.3113,25.3523,25.3113,25.3386,8400.0
2007-10-24 14:10:00,37.04,37.1,37.02,37.02,7400.0,25.325,25.366,25.3113,25.3113,7400.0
2007-10-24 14:15:00,37.03,37.08,36.97,37.06,13000.0,25.3181,25.3523,25.2771,25.3386,13000.0
2007-10-24 14:20:00,37.07,37.2,37.06,37.18,25800.0,25.3455,25.4343,25.3386,25.4207,25800.0
2007-10-24 14:25:00,37.16,37.3,37.13,37.21,29400.0,25.407,25.5027,25.3865,25.4412,29400.0
2007-10-24 14:30:00,37.21,37.3,37.19,37.27,55800.0,25.4412,25.5027,25.4275,25.4822,55800.0
2007-10-24 14:35:00,37.27,37.27,37.18,37.2,49200.0,25.4822,25.4822,25.4207,25.4343,49200.0
2007-10-24 14:40:00,37.2,37.21,37.13,37.15,15800.0,25.4343,25.4412,25.3865,25.4002,15800.0
2007-10-24 14:45:00,37.16,37.19,37.12,37.15,15000.0,25.407,25.4275,25.3796,25.4002,15000.0
2007-10-24 14:50:00,37.17,37.28,37.16,37.24,32200.0,25.4138,25.489,25.407,25.4617,32200.0
2007-10-24 14:55:00,37.23,37.31,37.19,37.27,34400.0,25.4549,25.5096,25.4275,25.4822,34400.0
2007-10-24 15:00:00,37.27,37.32,37.23,37.24,57800.0,25.4822,25.5164,25.4549,25.4617,57800.0
2007-10-24 15:05:00,37.26,37.37,37.22,37.36,37400.0,25.4754,25.5506,25.448,25.5437,37400.0
2007-10-24 15:10:00,37.37,37.38,37.2,37.3,106600.0,25.5506,25.5574,25.4343,25.5027,106600.0
2007-10-24 15:15:00,37.31,37.33,37.19,37.21,61400.0,25.5096,25.5232,25.4275,25.4412,61400.0
2007-10-24 15:20:00,37.23,37.26,37.18,37.23,26200.0,25.4549,25.4754,25.4207,25.4549,26200.0
2007-10-24 15:25:00,37.23,37.37,37.22,37.34,61600.0,25.4549,25.5506,25.448,25.5301,61600.0
2007-10-24 15:30:00,37.33,37.34,37.17,37.17,68400.0,25.5232,25.5301,25.4138,25.4138,68400.0
2007-10-24 15:35:00,37.17,37.18,37.07,37.13,46600.0,25.4138,25.4207,25.3455,25.3865,46600.0
2007-10-24 15:40:00,37.12,37.2,37.1,37.17,31000.0,25.3796,25.4343,25.366,25.4138,31000.0
2007-10-24 15:45:00,37.17,37.23,37.1,37.21,35800.0,25.4138,25.4549,25.366,25.4412,35800.0
2007-10-24 15:50:00,37.2,37.29,37.18,37.29,62400.0,25.4343,25.4959,25.4207,25.4959,62400.0
2007-10-24 15:55:00,37.28,37.31,37.18,37.27,151400.0,25.489,25.5096,25.4207,25.4822,151400.0
2007-10-25 09:30:00,37.32,37.49,37.26,37.31,27000.0,25.5164,25.6326,25.4754,25.5096,27000.0
2007-10-25 09:35:00,37.31,37.31,37.0,37.02,21200.0,25.5096,25.5096,25.2976,25.3113,21200.0
2007-10-25 09:40:00,37.03,37.13,37.01,37.07,16400.0,25.3181,25.3865,25.3044,25.3455,16400.0
2007-10-25 09:45:00,37.05,37.16,37.04,37.09,16400.0,25.3318,25.407,25.325,25.3591,16400.0
2007-10-25 09:50:00,37.11,37.18,37.08,37.08,10600.0,25.3728,25.4207,25.3523,25.3523,10600.0
2007-10-25 09:55:00,37.1,37.12,36.91,36.91,21800.0,25.366,25.3796,25.2361,25.2361,21800.0
2007-10-25 10:00:00,36.96,37.29,36.91,37.29,30200.0,25.2703,25.4959,25.2361,25.4959,30200.0
2007-10-25 10:05:00,37.31,37.41,37.29,37.38,44000.0,25.5096,25.5779,25.4959,25.5574,44000.0
2007-10-25 10:10:00,37.38,37.49,37.37,37.49,24800.0,25.5574,25.6326,25.5506,25.6326,24800.0
2007-10-25 10:15:00,37.49,37.56,37.48,37.54,21800.0,25.6326,25.6805,25.6258,25.6668,21800.0
2007-10-25 10:20:00,37.54,37.55,37.38,37.4,24800.0,25.6668,25.6736,25.5574,25.5711,24800.0
2007-10-25 10:25:00,37.42,37.47,37.39,37.47,12400.0,25.5848,25.6189,25.5643,25.6189,12400.0
2007-10-25 10:30:00,37.48,37.48,37.34,37.37,14600.0,25.6258,25.6258,25.5301,25.5506,14600.0
2007-10-25 10:35:00,37.37,37.43,37.37,37.38,9800.0,25.5506,25.5916,25.5506,25.5574,9800.0
2007-10-25 10:40:00,37.34,37.38,37.33,37.35,13000.0,25.5301,25.5574,25.5232,25.5369,13000.0
2007-10-25 10:45:00,37.36,37.36,37.3,37.34,17400.0,25.5437,25.5437,25.5027,25.5301,17400.0
2007-10-25 10:50:00,37.34,37.39,37.33,37.34,15000.0,25.5301,25.5643,25.5232,25.5301,15000.0
2007-10-25 10:55:00,37.33,37.39,37.33,37.37,6200.0,25.5232,25.5643,25.5232,25.5506,6200.0
2007-10-25 11:00:00,37.38,37.41,37.26,37.26,11200.0,25.5574,25.5779,25.4754,25.4754,11200.0
2007-10-25 11:05:00,37.25,37.27,37.18,37.27,20200.0,25.4685,25.4822,25.4207,25.4822,20200.0
2007-10-25 11:10:00,37.25,37.33,37.25,37.3,10600.0,25.4685,25.5232,25.4685,25.5027,10600.0
2007-10-25 11:15:00,37.3,37.3,37.15,37.15,16400.0,25.5027,25.5027,25.4002,25.4002,16400.0
2007-10-25 11:20:00,37.18,37.2,37.15,37.18,12800.0,25.4207,25.4343,25.4002,25.4207,12800.0
2007-10-25 11:25:00,37.2,37.2,37.14,37.17,10400.0,25.4343,25.4343,25.3933,25.4138,10400.0
2007-10-25 11:30:00,37.15,37.25,37.15,37.25,17400.0,25.4002,25.4685,25.4002,25.4685,17400.0
2007-10-25 11:35:00,37.25,37.25,37.1,37.1,8200.0,25.4685,25.4685,25.366,25.366,8200.0
2007-10-25 11:40:00,37.1,37.12,37.06,37.12,11800.0,25.366,25.3796,25.3386,25.3796,11800.0
2007-10-25 11:45:00,37.14,37.14,37.12,37.12,1400.0,25.3933,25.3933,25.3796,25.3796,1400.0
2007-10-25 11:50:00,37.09,37.09,37.05,37.08,7800.0,25.3591,25.3591,25.3318,25.3523,7800.0
2007-10-25 11:55:00,37.09,37.09,36.97,36.99,22000.0,25.3591,25.3591,25.2771,25.2908,22000.0
2007-10-25 12:00:00,36.98,37.03,36.94,37.02,15400.0,25.2839,25.3181,25.2566,25.3113,15400.0
2007-10-25 12:05:00,37.04,37.05,36.97,37.03,12200.0,25.325,25.3318,25.2771,25.3181,12200.0
2007-10-25 12:10:00,37.02,37.02,36.96,37.02,13400.0,25.3113,25.3113,25.2703,25.3113,13400.0
2007-10-25 12:15:00,37.01,37.02,36.98,36.99,17600.0,25.3044,25.3113,25.2839,25.2908,17600.0
2007-10-25 12:20:00,36.99,37.1,36.94,37.08,24600.0,25.2908,25.366,25.2566,25.3523,24600.0
2007-10-25 12:25:00,37.08,37.08,36.99,37.0,24200.0,25.3523,25.3523,25.2908,25.2976,24200.0
2007-10-25 12:30:00,36.99,37.0,36.91,36.92,11200.0,25.2908,25.2976,25.2361,25.2429,11200.0
2007-10-25 12:35:00,36.91,36.99,36.9,36.95,9200.0,25.2361,25.2908,25.2292,25.2634,9200.0
2007-10-25 12:40:00,36.97,37.0,36.97,36.98,3800.0,25.2771,25.2976,25.2771,25.2839,3800.0
2007-10-25 12:45:00,37.0,37.0,36.91,36.91,10400.0,25.2976,25.2976,25.2361,25.2361,10400.0
2007-10-25 12:50:00,36.95,37.0,36.95,36.99,3200.0,25.2634,25.2976,25.2634,25.2908,3200.0
2007-10-25 12:55:00,36.99,37.02,36.97,37.01,7600.0,25.2908,25.3113,25.2771,25.3044,7600.0
2007-10-25 13:00:00,36.98,37.02,36.96,36.96,12800.0,25.2839,25.3113,25.2703,25.2703,12800.0
2007-10-25 13:05:00,36.97,36.99,36.82,36.88,27000.0,25.2771,25.2908,25.1745,25.2156,27000.0
2007-10-25 13:10:00,36.86,36.88,36.84,36.87,8600.0,25.2019,25.2156,25.1882,25.2087,8600.0
2007-10-25 13:15:00,36.86,36.92,36.77,36.8,26200.0,25.2019,25.2429,25.1403,25.1609,26200.0
2007-10-25 13:20:00,36.8,36.82,36.67,36.68,69400.0,25.1609,25.1745,25.072,25.0788,69400.0
2007-10-25 13:25:00,36.69,36.77,36.67,36.77,32400.0,25.0856,25.1403,25.072,25.1403,32400.0
2007-10-25 13:30:00,36.77,36.85,36.77,36.84,24800.0,25.1403,25.195,25.1403,25.1882,24800.0
2007-10-25 13:35:00,36.85,36.94,36.79,36.82,59600.0,25.195,25.2566,25.154,25.1745,59600.0
2007-10-25 13:40:00,36.81,36.88,36.77,36.77,51000.0,25.1677,25.2156,25.1403,25.1403,51000.0
2007-10-25 13:45:00,36.77,36.83,36.67,36.77,76000.0,25.1403,25.1814,25.072,25.1403,76000.0
2007-10-25 13:50:00,36.77,36.81,36.72,36.72,37200.0,25.1403,25.1677,25.1062,25.1062,37200.0
2007-10-25 13:55:00,36.72,36.76,36.71,36.73,18800.0,25.1062,25.1335,25.0993,25.113,18800.0
2007-10-25 14:00:00,36.72,36.72,36.6,36.71,30400.0,25.1062,25.1062,25.0241,25.0993,30400.0
2007-10-25 14:05:00,36.71,36.76,36.71,36.72,13400.0,25.0993,25.1335,25.0993,25.1062,13400.0
2007-10-25 14:10:00,36.71,36.81,36.71,36.78,57600.0,25.0993,25.1677,25.0993,25.1472,57600.0
2007-10-25 14:15:00,36.78,36.79,36.74,36.77,24200.0,25.1472,25.154,25.1198,25.1403,24200.0
2007-10-25 14:20:00,36.77,36.84,36.75,36.82,35600.0,25.1403,25.1882,25.1267,25.1745,35600.0
2007-10-25 14:25:00,36.84,36.87,36.74,36.77,16800.0,25.1882,25.2087,25.1198,25.1403,16800.0
2007-10-25 14:30:00,36.79,36.84,36.63,36.66,30800.0,25.154,25.1882,25.0446,25.0651,30800.0
2007-10-25 14:35:00,36.67,36.79,36.65,36.75,35800.0,25.072,25.154,25.0583,25.1267,35800.0
2007-10-25 14:40:00,36.73,36.77,36.66,36.68,54600.0,25.113,25.1403,25.0651,25.0788,54600.0
2007-10-25 14:45:00,36.66,36.71,36.63,36.63,19200.0,25.0651,25.0993,25.0446,25.0446,19200.0
2007-10-25 14:50:00,36.62,36.76,36.62,36.75,53800.0,25.0378,25.1335,25.0378,25.1267,53800.0
2007-10-25 14:55:00,36.72,36.82,36.64,36.73,50000.0,25.1062,25.1745,25.0515,25.113,50000.0
2007-10-25 15:00:00,36.72,36.76,36.62,36.68,47000.0,25.1062,25.1335,25.0378,25.0788,47000.0
2007-10-25 15:05:00,36.71,36.71,36.58,36.69,54200.0,25.0993,25.0993,25.0104,25.0856,54200.0
2007-10-25 15:10:00,36.69,36.74,36.63,36.7,34600.0,25.0856,25.1198,25.0446,25.0925,34600.0
2007-10-25 15:15:00,36.7,36.83,36.69,36.83,37800.0,25.0925,25.1814,25.0856,25.1814,37800.0
2007-10-25 15:20:00,36.83,36.83,36.64,36.71,53600.0,25.1814,25.1814,25.0515,25.0993,53600.0
2007-10-25 15:25:00,36.71,36.77,36.69,36.73,43800.0,25.0993,25.1403,25.0856,25.113,43800.0
2007-10-25 15:30:00,36.74,36.77,36.67,36.73,45600.0,25.1198,25.1403,25.072,25.113,45600.0
2007-10-25 15:35:00,36.73,36.8,36.69,36.75,67400.0,25.113,25.1609,25.0856,25.1267,67400.0
2007-10-25 15:40:00,36.74,36.82,36.66,36.79,94800.0,25.1198,25.1745,25.0651,25.154,94800.0
2007-10-25 15:45:00,36.79,36.81,36.68,36.69,80000.0,25.154,25.1677,25.0788,25.0856,80000.0
2007-10-25 15:50:00,36.69,36.78,36.66,36.76,63600.0,25.0856,25.1472,25.0651,25.1335,63600.0
2007-10-25 15:55:00,36.77,36.77,36.72,36.77,87800.0,25.1403,25.1403,25.1062,25.1403,87800.0
2007-10-26 09:30:00,37.07,37.1,36.95,36.95,32200.0,25.3455,25.366,25.2634,25.2634,32200.0
2007-10-26 09:35:00,36.91,37.03,36.91,36.96,28200.0,25.2361,25.3181,25.2361,25.2703,28200.0
2007-10-26 09:40:00,36.96,37.06,36.96,36.99,30200.0,25.2703,25.3386,25.2703,25.2908,30200.0
2007-10-26 09:45:00,36.95,37.01,36.92,37.01,11200.0,25.2634,25.3044,25.2429,25.3044,11200.0
2007-10-26 09:50:00,36.98,37.0,36.9,36.94,38800.0,25.2839,25.2976,25.2292,25.2566,38800.0
2007-10-26 09:55:00,36.89,36.91,36.77,36.83,10200.0,25.2224,25.2361,25.1403,25.1814,10200.0
2007-10-26 10:00:00,36.82,36.93,36.77,36.83,10800.0,25.1745,25.2497,25.1403,25.1814,10800.0
2007-10-26 10:05:00,36.83,36.95,36.83,36.94,18800.0,25.1814,25.2634,25.1814,25.2566,18800.0
2007-10-26 10:10:00,36.93,37.05,36.93,36.99,45800.0,25.2497,25.3318,25.2497,25.2908,45800.0
2007-10-26 10:15:00,36.98,37.02,36.9,36.93,40400.0,25.2839,25.3113,25.2292,25.2497,40400.0
2007-10-26 10:20:00,36.93,36.98,36.85,36.98,19200.0,25.2497,25.2839,25.195,25.2839,19200.0
2007-10-26 10:25:00,36.98,36.98,36.85,36.9,27800.0,25.2839,25.2839,25.195,25.2292,27800.0
2007-10-26 10:30:00,36.89,36.92,36.88,36.89,8000.0,25.2224,25.2429,25.2156,25.2224,8000.0
2007-10-26 10:35:00,36.89,36.93,36.88,36.9,5600.0,25.2224,25.2497,25.2156,25.2292,5600.0
2007-10-26 10:40:00,36.89,36.91,36.85,36.85,18200.0,25.2224,25.2361,25.195,25.195,18200.0
2007-10-26 10:45:00,36.85,36.85,36.73,36.75,84000.0,25.195,25.195,25.113,25.1267,84000.0
2007-10-26 10:50:00,36.8,36.81,36.76,36.76,5000.0,25.1609,25.1677,25.1335,25.1335,5000.0
2007-10-26 10:55:00,36.76,36.83,36.76,36.78,7200.0,25.1335,25.1814,25.1335,25.1472,7200.0
2007-10-26 11:00:00,36.82,36.88,36.82,36.87,4800.0,25.1745,25.2156,25.1745,25.2087,4800.0
2007-10-26 11:05:00,36.88,36.88,36.82,36.85,7800.0,25.2156,25.2156,25.1745,25.195,7800.0
2007-10-26 11:10:00,36.83,36.9,36.81,36.9,12000.0,25.1814,25.2292,25.1677,25.2292,12000.0
2007-10-26 11:15:00,36.87,36.9,36.79,36.82,11000.0,25.2087,25.2292,25.154,25.1745,11000.0
2007-10-26 11:20:00,36.81,36.84,36.77,36.84,14200.0,25.1677,25.1882,25.1403,25.1882,14200.0
2007-10-26 11:25:00,36.84,36.85,36.81,36.83,12000.0,25.1882,25.195,25.1677,25.1814,12000.0
2007-10-26 11:30:00,36.83,36.88,36.83,36.87,6400.0,25.1814,25.2156,25.1814,25.2087,6400.0
2007-10-26 11:35:00,36.86,36.86,36.83,36.85,6600.0,25.2019,25.2019,25.1814,25.195,6600.0
2007-10-26 11:40:00,36.84,36.9,36.84,36.89,7000.0,25.1882,25.2292,25.1882,25.2224,7000.0
2007-10-26 11:45:00,36.88,36.91,36.85,36.88,23400.0,25.2156,25.2361,25.195,25.2156,23400.0
2007-10-26 11:50:00,36.9,36.92,36.87,36.87,4600.0,25.2292,25.2429,25.2087,25.2087,4600.0
2007-10-26 11:55:00,36.87,36.9,36.81,36.81,12600.0,25.2087,25.2292,25.1677,25.1677,12600.0
2007-10-26 12:00:00,36.79,36.79,36.72,36.72,12400.0,25.154,25.154,25.1062,25.1062,12400.0
2007-10-26 12:05:00,36.74,36.75,36.73,36.74,4200.0,25.1198,25.1267,25.113,25.1198,4200.0
2007-10-26 12:10:00,36.76,36.84,36.74,36.82,16400.0,25.1335,25.1882,25.1198,25.1745,16400.0
2007-10-26 12:15:00,36.84,36.84,36.77,36.79,7800.0,25.1882,25.1882,25.1403,25.154,7800.0
2007-10-26 12:20:00,36.76,36.81,36.73,36.81,8000.0,25.1335,25.1677,25.113,25.1677,8000.0
2007-10-26 12:25:00,36.81,36.92,36.8,36.9,21800.0,25.1677,25.2429,25.1609,25.2292,21800.0
2007-10-26 12:30:00,36.9,36.93,36.84,36.92,18200.0,25.2292,25.2497,25.1882,25.2429,18200.0
2007-10-26 12:35:00,36.92,36.93,36.9,36.91,4200.0,25.2429,25.2497,25.2292,25.2361,4200.0
2007-10-26 12:40:00,36.9,37.0,36.9,36.98,26600.0,25.2292,25.2976,25.2292,25.2839,26600.0
2007-10-26 12:45:00,36.97,36.98,36.92,36.95,4400.0,25.2771,25.2839,25.2429,25.2634,4400.0
2007-10-26 12:50:00,36.94,36.96,36.9,36.9,5200.0,25.2566,25.2703,25.2292,25.2292,5200.0
2007-10-26 12:55:00,36.91,36.95,36.86,36.88,18800.0,25.2361,25.2634,25.2019,25.2156,18800.0
2007-10-26 13:00:00,36.87,36.94,36.87,36.92,24600.0,25.2087,25.2566,25.2087,25.2429,24600.0
2007-10-26 13:05:00,36.92,36.96,36.9,36.91,4000.0,25.2429,25.2703,25.2292,25.2361,4000.0
2007-10-26 13:10:00,36.93,36.97,36.91,36.95,6800.0,25.2497,25.2771,25.2361,25.2634,6800.0
2007-10-26 13:15:00,36.94,37.0,36.93,37.0,21400.0,25.2566,25.2976,25.2497,25.2976,21400.0
2007-10-26 13:20:00,36.99,37.05,36.98,37.04,31800.0,25.2908,25.3318,25.2839,25.325,31800.0
2007-10-26 13:25:00,37.04,37.04,37.01,37.01,9000.0,25.325,25.325,25.3044,25.3044,9000.0
2007-10-26 13:30:00,37.04,37.04,36.97,36.98,14600.0,25.325,25.325,25.2771,25.2839,14600.0
2007-10-26 13:35:00,36.99,36.99,36.89,36.92,6400.0,25.2908,25.2908,25.2224,25.2429,6400.0
2007-10-26 13:40:00,36.92,36.96,36.92,36.93,5400.0,25.2429,25.2703,25.2429,25.2497,5400.0
2007-10-26 13:45:00,36.94,36.95,36.93,36.94,2000.0,25.2566,25.2634,25.2497,25.2566,2000.0
2007-10-26 13:50:00,36.93,36.97,36.91,36.97,6800.0,25.2497,25.2771,25.2361,25.2771,6800.0
2007-10-26 13:55:00,36.96,36.98,36.95,36.95,6400.0,25.2703,25.2839,25.2634,25.2634,6400.0
2007-10-26 14:00:00,36.93,36.98,36.93,36.95,10200.0,25.2497,25.2839,25.2497,25.2634,10200.0
2007-10-26 14:05:00,36.96,37.01,36.96,36.97,21800.0,25.2703,25.3044,25.2703,25.2771,21800.0
2007-10-26 14:10:00,36.98,37.01,36.92,36.93,23400.0,25.2839,25.3044,25.2429,25.2497,23400.0
2007-10-26 14:15:00,36.93,37.0,36.9,36.91,19600.0,25.2497,25.2976,25.2292,25.2361,19600.0
2007-10-26 14:20:00,36.93,36.93,36.88,36.88,12800.0,25.2497,25.2497,25.2156,25.2156,12800.0
2007-10-26 14:25:00,36.89,36.9,36.84,36.84,6600.0,25.2224,25.2292,25.1882,25.1882,6600.0
2007-10-26 14:30:00,36.84,36.88,36.84,36.86,7400.0,25.1882,25.2156,25.1882,25.2019,7400.0
2007-10-26 14:35:00,36.85,36.87,36.83,36.87,12600.0,25.195,25.2087,25.1814,25.2087,12600.0
2007-10-26 14:40:00,36.87,36.9,36.85,36.88,22400.0,25.2087,25.2292,25.195,25.2156,22400.0
2007-10-26 14:45:00,36.87,36.88,36.79,36.79,13000.0,25.2087,25.2156,25.154,25.154,13000.0
2007-10-26 14:50:00,36.79,36.85,36.79,36.85,13000.0,25.154,25.195,25.154,25.195,13000.0
2007-10-26 14:55:00,36.85,36.88,36.84,36.84,17200.0,25.195,25.2156,25.1882,25.1882,17200.0
2007-10-26 15:00:00,36.85,36.9,36.79,36.81,19000.0,25.195,25.2292,25.154,25.1677,19000.0
2007-10-26 15:05:00,36.8,36.82,36.77,36.79,14400.0,25.1609,25.1745,25.1403,25.154,14400.0
2007-10-26 15:10:00,36.77,36.81,36.76,36.76,15600.0,25.1403,25.1677,25.1335,25.1335,15600.0
2007-10-26 15:15:00,36.77,36.82,36.75,36.77,26400.0,25.1403,25.1745,25.1267,25.1403,26400.0
2007-10-26 15:20:00,36.77,36.77,36.71,36.71,25000.0,25.1403,25.1403,25.0993,25.0993,25000.0
2007-10-26 15:25:00,36.72,36.74,36.7,36.72,21400.0,25.1062,25.1198,25.0925,25.1062,21400.0
2007-10-26 15:30:00,36.72,36.8,36.68,36.68,33400.0,25.1062,25.1609,25.0788,25.0788,33400.0
2007-10-26 15:35:00,36.69,36.74,36.67,36.69,36400.0,25.0856,25.1198,25.072,25.0856,36400.0
2007-10-26 15:40:00,36.68,36.75,36.66,36.73,35800.0,25.0788,25.1267,25.0651,25.113,35800.0
2007-10-26 15:45:00,36.72,36.74,36.71,36.74,23800.0,25.1062,25.1198,25.0993,25.1198,23800.0
2007-10-26 15:50:00,36.74,36.79,36.73,36.74,50400.0,25.1198,25.154,25.113,25.1198,50400.0
2007-10-26 15:55:00,36.74,36.76,36.68,36.76,57200.0,25.1198,25.1335,25.0788,25.1335,57200.0
2007-10-29 09:30:00,37.0,37.0,36.83,36.97,23800.0,25.2976,25.2976,25.1814,25.2771,23800.0
2007-10-29 09:35:00,36.99,37.07,36.96,36.97,15800.0,25.2908,25.3455,25.2703,25.2771,15800.0
2007-10-29 09:40:00,36.96,37.06,36.96,37.06,32600.0,25.2703,25.3386,25.2703,25.3386,32600.0
2007-10-29 09:45:00,37.04,37.06,37.01,37.02,44200.0,25.325,25.3386,25.3044,25.3113,44200.0
2007-10-29 09:50:00,37.01,37.05,37.0,37.0,48600.0,25.3044,25.3318,25.2976,25.2976,48600.0
2007-10-29 09:55:00,37.0,37.01,36.96,36.98,29800.0,25.2976,25.3044,25.2703,25.2839,29800.0
2007-10-29 10:00:00,36.97,36.98,36.86,36.86,29600.0,25.2771,25.2839,25.2019,25.2019,29600.0
2007-10-29 10:05:00,36.88,36.98,36.86,36.94,31400.0,25.2156,25.2839,25.2019,25.2566,31400.0
2007-10-29 10:10:00,36.95,36.98,36.86,36.95,48200.0,25.2634,25.2839,25.2019,25.2634,48200.0
2007-10-29 10:15:00,36.95,36.96,36.85,36.9,26600.0,25.2634,25.2703,25.195,25.2292,26600.0
2007-10-29 10:20:00,36.89,36.98,36.88,36.9,40000.0,25.2224,25.2839,25.2156,25.2292,40000.0
2007-10-29 10:25:00,36.9,36.99,36.9,36.97,28600.0,25.2292,25.2908,25.2292,25.2771,28600.0
2007-10-29 10:30:00,36.98,37.0,36.96,36.96,24800.0,25.2839,25.2976,25.2703,25.2703,24800.0
2007-10-29 10:35:00,36.97,36.99,36.92,36.93,30800.0,25.2771,25.2908,25.2429,25.2497,30800.0
2007-10-29 10:40:00,36.93,36.99,36.91,36.96,29000.0,25.2497,25.2908,25.2361,25.2703,29000.0
2007-10-29 10:45:00,36.95,37.0,36.95,36.97,15200.0,25.2634,25.2976,25.2634,25.2771,15200.0
2007-10-29 10:50:00,36.97,36.97,36.92,36.95,22000.0,25.2771,25.2771,25.2429,25.2634,22000.0
2007-10-29 10:55:00,36.93,36.99,36.93,36.98,9000.0,25.2497,25.2908,25.2497,25.2839,9000.0
2007-10-29 11:00:00,36.97,37.0,36.94,37.0,18600.0,25.2771,25.2976,25.2566,25.2976,18600.0
2007-10-29 11:05:00,37.0,37.05,37.0,37.05,20000.0,25.2976,25.3318,25.2976,25.3318,20000.0
2007-10-29 11:10:00,37.05,37.08,37.04,37.06,42800.0,25.3318,25.3523,25.325,25.3386,42800.0
2007-10-29 11:15:00,37.07,37.1,37.06,37.08,28000.0,25.3455,25.366,25.3386,25.3523,28000.0
2007-10-29 11:20:00,37.08,37.12,37.08,37.11,13200.0,25.3523,25.3796,25.3523,25.3728,13200.0
2007-10-29 11:25:00,37.12,37.13,37.1,37.11,18600.0,25.3796,25.3865,25.366,25.3728,18600.0
2007-10-29 11:30:00,37.11,37.13,37.06,37.07,25400.0,25.3728,25.3865,25.3386,25.3455,25400.0
2007-10-29 11:35:00,37.07,37.07,37.0,37.02,23400.0,25.3455,25.3455,25.2976,25.3113,23400.0
2007-10-29 11:40:00,37.01,37.02,37.0,37.01,18600.0,25.3044,25.3113,25.2976,25.3044,18600.0
2007-10-29 11:45:00,37.02,37.02,36.96,36.99,33800.0,25.3113,25.3113,25.2703,25.2908,33800.0
2007-10-29 11:50:00,36.99,37.02,36.98,37.02,16400.0,25.2908,25.3113,25.2839,25.3113,16400.0
2007-10-29 11:55:00,37.0,37.02,37.0,37.02,6400.0,25.2976,25.3113,25.2976,25.3113,6400.0
2007-10-29 12:00:00,37.02,37.04,37.01,37.02,19200.0,25.3113,25.325,25.3044,25.3113,19200.0
2007-10-29 12:05:00,37.03,37.07,37.02,37.07,23200.0,25.3181,25.3455,25.3113,25.3455,23200.0
2007-10-29 12:10:00,37.07,37.08,37.01,37.01,20800.0,25.3455,25.3523,25.3044,25.3044,20800.0
2007-10-29 12:15:00,37.01,37.05,37.01,37.02,40400.0,25.3044,25.3318,25.3044,25.3113,40400.0
2007-10-29 12:20:00,37.03,37.04,37.0,37.01,38800.0,25.3181,25.325,25.2976,25.3044,38800.0
2007-10-29 12:25:00,37.02,37.03,37.01,37.02,15200.0,25.3113,25.3181,25.3044,25.3113,15200.0
2007-10-29 12:30:00,37.03,37.04,37.0,37.01,42400.0,25.3181,25.325,25.2976,25.3044,42400.0
2007-10-29 12:35:00,37.02,37.02,36.99,37.0,20000.0,25.3113,25.3113,25.2908,25.2976,20000.0
2007-10-29 12:40:00,37.01,37.01,37.0,37.01,13800.0,25.3044,25.3044,25.2976,25.3044,13800.0
2007-10-29 12:45:00,37.01,37.02,37.0,37.01,9000.0,25.3044,25.3113,25.2976,25.3044,9000.0
2007-10-29 12:50:00,37.01,37.03,37.0,37.02,44400.0,25.3044,25.3181,25.2976,25.3113,44400.0
2007-10-29 12:55:00,37.02,37.05,37.02,37.05,8400.0,25.3113,25.3318,25.3113,25.3318,8400.0
2007-10-29 13:00:00,37.05,37.05,36.99,37.0,16000.0,25.3318,25.3318,25.2908,25.2976,16000.0
2007-10-29 13:05:00,37.0,37.01,37.0,37.0,8400.0,25.2976,25.3044,25.2976,25.2976,8400.0
2007-10-29 13:10:00,37.01,37.04,37.01,37.04,12800.0,25.3044,25.325,25.3044,25.325,12800.0
2007-10-29 13:15:00,37.04,37.04,37.0,37.0,9800.0,25.325,25.325,25.2976,25.2976,9800.0
2007-10-29 13:20:00,37.01,37.01,36.99,37.0,35800.0,25.3044,25.3044,25.2908,25.2976,35800.0
2007-10-29 13:25:00,36.99,37.02,36.99,37.0,10600.0,25.2908,25.3113,25.2908,25.2976,10600.0
2007-10-29 13:30:00,37.0,37.01,36.99,36.99,14600.0,25.2976,25.3044,25.2908,25.2908,14600.0
2007-10-29 13:35:00,36.99,37.02,36.99,37.01,12400.0,25.2908,25.3113,25.2908,25.3044,12400.0
2007-10-29 13:40:00,37.01,37.04,37.01,37.01,13200.0,25.3044,25.325,25.3044,25.3044,13200.0
2007-10-29 13:45:00,37.01,37.05,37.01,37.05,8000.0,25.3044,25.3318,25.3044,25.3318,8000.0
2007-10-29 13:50:00,37.04,37.04,37.0,37.0,14600.0,25.325,25.325,25.2976,25.2976,14600.0
2007-10-29 13:55:00,37.01,37.01,36.99,37.0,10400.0,25.3044,25.3044,25.2908,25.2976,10400.0
2007-10-29 14:00:00,37.0,37.01,36.99,36.99,14000.0,25.2976,25.3044,25.2908,25.2908,14000.0
2007-10-29 14:05:00,37.0,37.02,36.99,36.99,33400.0,25.2976,25.3113,25.2908,25.2908,33400.0
2007-10-29 14:10:00,37.0,37.02,36.99,37.02,51600.0,25.2976,25.3113,25.2908,25.3113,51600.0
2007-10-29 14:15:00,37.02,37.04,37.02,37.04,10000.0,25.3113,25.325,25.3113,25.325,10000.0
2007-10-29 14:20:00,37.03,37.03,37.0,37.02,16600.0,25.3181,25.3181,25.2976,25.3113,16600.0
2007-10-29 14:25:00,37.02,37.03,37.01,37.02,19800.0,25.3113,25.3181,25.3044,25.3113,19800.0
2007-10-29 14:30:00,37.02,37.02,36.98,37.01,31400.0,25.3113,25.3113,25.2839,25.3044,31400.0
2007-10-29 14:35:00,37.01,37.05,36.99,37.05,20400.0,25.3044,25.3318,25.2908,25.3318,20400.0
2007-10-29 14:40:00,37.05,37.07,37.05,37.07,10600.0,25.3318,25.3455,25.3318,25.3455,10600.0
2007-10-29 14:45:00,37.07,37.09,37.06,37.07,27800.0,25.3455,25.3591,25.3386,25.3455,27800.0
2007-10-29 14:50:00,37.07,37.07,37.06,37.07,8400.0,25.3455,25.3455,25.3386,25.3455,8400.0
2007-10-29 14:55:00,37.07,37.1,37.06,37.1,20600.0,25.3455,25.366,25.3386,25.366,20600.0
2007-10-29 15:00:00,37.1,37.1,37.07,37.07,17600.0,25.366,25.366,25.3455,25.3455,17600.0
2007-10-29 15:05:00,37.07,37.12,37.06,37.1,11600.0,25.3455,25.3796,25.3386,25.366,11600.0
2007-10-29 15:10:00,37.1,37.13,37.08,37.08,20800.0,25.366,25.3865,25.3523,25.3523,20800.0
2007-10-29 15:15:00,37.06,37.08,37.04,37.05,16200.0,25.3386,25.3523,25.325,25.3318,16200.0
2007-10-29 15:20:00,37.05,37.09,37.05,37.05,14000.0,25.3318,25.3591,25.3318,25.3318,14000.0
2007-10-29 15:25:00,37.05,37.11,37.05,37.1,17000.0,25.3318,25.3728,25.3318,25.366,17000.0
2007-10-29 15:30:00,37.09,37.12,37.05,37.06,15200.0,25.3591,25.3796,25.3318,25.3386,15200.0
2007-10-29 15:35:00,37.06,37.1,37.05,37.06,25200.0,25.3386,25.366,25.3318,25.3386,25200.0
2007-10-29 15:40:00,37.07,37.09,36.99,37.01,25600.0,25.3455,25.3591,25.2908,25.3044,25600.0
2007-10-29 15:45:00,37.0,37.07,36.99,37.04,21400.0,25.2976,25.3455,25.2908,25.325,21400.0
2007-10-29 15:50:00,37.05,37.06,37.02,37.05,52000.0,25.3318,25.3386,25.3113,25.3318,52000.0
2007-10-29 15:55:00,37.05,37.1,37.04,37.09,56800.0,25.3318,25.366,25.325,25.3591,56800.0
2007-10-30 09:30:00,36.94,37.01,36.77,36.88,9600.0,25.2566,25.3044,25.1403,25.2156,9600.0
2007-10-30 09:35:00,36.92,36.96,36.76,36.76,11600.0,25.2429,25.2703,25.1335,25.1335,11600.0
2007-10-30 09:40:00,36.76,36.84,36.74,36.84,11200.0,25.1335,25.1882,25.1198,25.1882,11200.0
2007-10-30 09:45:00,36.8,36.93,36.8,36.93,9400.0,25.1609,25.2497,25.1609,25.2497,9400.0
2007-10-30 09:50:00,36.93,36.93,36.81,36.83,8200.0,25.2497,25.2497,25.1677,25.1814,8200.0
2007-10-30 09:55:00,36.8,36.83,36.72,36.77,25600.0,25.1609,25.1814,25.1062,25.1403,25600.0
2007-10-30 10:00:00,36.74,36.8,36.71,36.71,9600.0,25.1198,25.1609,25.0993,25.0993,9600.0
2007-10-30 10:05:00,36.74,36.74,36.61,36.64,18200.0,25.1198,25.1198,25.031,25.0515,18200.0
2007-10-30 10:10:00,36.65,36.68,36.62,36.68,21200.0,25.0583,25.0788,25.0378,25.0788,21200.0
2007-10-30 10:15:00,36.7,36.71,36.64,36.68,15400.0,25.0925,25.0993,25.0515,25.0788,15400.0
2007-10-30 10:20:00,36.67,36.74,36.63,36.73,24800.0,25.072,25.1198,25.0446,25.113,24800.0
2007-10-30 10:25:00,36.75,36.79,36.73,36.79,12400.0,25.1267,25.154,25.113,25.154,12400.0
2007-10-30 10:30:00,36.79,36.79,36.65,36.68,34600.0,25.154,25.154,25.0583,25.0788,34600.0
2007-10-30 10:35:00,36.66,36.71,36.66,36.67,16200.0,25.0651,25.0993,25.0651,25.072,16200.0
2007-10-30 10:40:00,36.67,36.75,36.67,36.74,28800.0,25.072,25.1267,25.072,25.1198,28800.0
2007-10-30 10:45:00,36.74,36.75,36.7,36.74,24800.0,25.1198,25.1267,25.0925,25.1198,24800.0
2007-10-30 10:50:00,36.73,36.73,36.7,36.72,15000.0,25.113,25.113,25.0925,25.1062,15000.0
2007-10-30 10:55:00,36.72,36.83,36.72,36.82,25200.0,25.1062,25.1814,25.1062,25.1745,25200.0
2007-10-30 11:00:00,36.81,36.81,36.73,36.74,33200.0,25.1677,25.1677,25.113,25.1198,33200.0
2007-10-30 11:05:00,36.76,36.76,36.69,36.69,9600.0,25.1335,25.1335,25.0856,25.0856,9600.0
2007-10-30 11:10:00,36.7,36.71,36.63,36.67,16600.0,25.0925,25.0993,25.0446,25.072,16600.0
2007-10-30 11:15:00,36.67,36.71,36.67,36.67,8800.0,25.072,25.0993,25.072,25.072,8800.0
2007-10-30 11:20:00,36.68,36.74,36.68,36.7,15400.0,25.0788,25.1198,25.0788,25.0925,15400.0
2007-10-30 11:25:00,36.71,36.72,36.62,36.63,16800.0,25.0993,25.1062,25.0378,25.0446,16800.0
2007-10-30 11:30:00,36.63,36.66,36.6,36.63,18000.0,25.0446,25.0651,25.0241,25.0446,18000.0
2007-10-30 11:35:00,36.64,36.65,36.58,36.6,22200.0,25.0515,25.0583,25.0104,25.0241,22200.0
2007-10-30 11:40:00,36.6,36.65,36.59,36.63,12800.0,25.0241,25.0583,25.0173,25.0446,12800.0
2007-10-30 11:45:00,36.63,36.68,36.63,36.67,11000.0,25.0446,25.0788,25.0446,25.072,11000.0
2007-10-30 11:50:00,36.67,36.7,36.61,36.68,17800.0,25.072,25.0925,25.031,25.0788,17800.0
2007-10-30 11:55:00,36.7,36.74,36.68,36.74,7800.0,25.0925,25.1198,25.0788,25.1198,7800.0
2007-10-30 12:00:00,36.73,36.77,36.72,36.74,11000.0,25.113,25.1403,25.1062,25.1198,11000.0
2007-10-30 12:05:00,36.74,36.77,36.74,36.77,6400.0,25.1198,25.1403,25.1198,25.1403,6400.0
2007-10-30 12:10:00,36.76,36.83,36.76,36.82,23000.0,25.1335,25.1814,25.1335,25.1745,23000.0
2007-10-30 12:15:00,36.82,36.83,36.81,36.81,15400.0,25.1745,25.1814,25.1677,25.1677,15400.0
2007-10-30 12:20:00,36.81,36.83,36.8,36.81,14600.0,25.1677,25.1814,25.1609,25.1677,14600.0
2007-10-30 12:25:00,36.81,36.83,36.81,36.82,28200.0,25.1677,25.1814,25.1677,25.1745,28200.0
2007-10-30 12:30:00,36.81,36.88,36.79,36.85,30800.0,25.1677,25.2156,25.154,25.195,30800.0
2007-10-30 12:35:00,36.85,36.88,36.82,36.83,11000.0,25.195,25.2156,25.1745,25.1814,11000.0
2007-10-30 12:40:00,36.82,36.83,36.79,36.81,6600.0,25.1745,25.1814,25.154,25.1677,6600.0
2007-10-30 12:45:00,36.81,36.85,36.8,36.83,11200.0,25.1677,25.195,25.1609,25.1814,11200.0
2007-10-30 12:50:00,36.82,36.84,36.77,36.77,9000.0,25.1745,25.1882,25.1403,25.1403,9000.0
2007-10-30 12:55:00,36.78,36.79,36.76,36.78,3400.0,25.1472,25.154,25.1335,25.1472,3400.0
2007-10-30 13:00:00,36.76,36.78,36.76,36.77,8000.0,25.1335,25.1472,25.1335,25.1403,8000.0
2007-10-30 13:05:00,36.77,36.78,36.7,36.77,17200.0,25.1403,25.1472,25.0925,25.1403,17200.0
2007-10-30 13:10:00,36.77,36.8,36.73,36.8,13000.0,25.1403,25.1609,25.113,25.1609,13000.0
2007-10-30 13:15:00,36.8,36.8,36.74,36.74,22800.0,25.1609,25.1609,25.1198,25.1198,22800.0
2007-10-30 13:20:00,36.76,36.78,36.76,36.76,5600.0,25.1335,25.1472,25.1335,25.1335,5600.0
2007-10-30 13:25:00,36.74,36.74,36.7,36.71,9600.0,25.1198,25.1198,25.0925,25.0993,9600.0
2007-10-30 13:30:00,36.74,36.74,36.71,36.71,7400.0,25.1198,25.1198,25.0993,25.0993,7400.0
2007-10-30 13:35:00,36.71,36.75,36.67,36.75,14600.0,25.0993,25.1267,25.072,25.1267,14600.0
2007-10-30 13:40:00,36.75,36.75,36.73,36.75,17400.0,25.1267,25.1267,25.113,25.1267,17400.0
2007-10-30 13:45:00,36.75,36.78,36.74,36.77,12200.0,25.1267,25.1472,25.1198,25.1403,12200.0
2007-10-30 13:50:00,36.75,36.79,36.75,36.77,6000.0,25.1267,25.154,25.1267,25.1403,6000.0
2007-10-30 13:55:00,36.77,36.79,36.7,36.77,19400.0,25.1403,25.154,25.0925,25.1403,19400.0
2007-10-30 14:00:00,36.76,36.79,36.74,36.77,13400.0,25.1335,25.154,25.1198,25.1403,13400.0
2007-10-30 14:05:00,36.75,36.78,36.75,36.78,18200.0,25.1267,25.1472,25.1267,25.1472,18200.0
2007-10-30 14:10:00,36.77,36.8,36.75,36.77,43200.0,25.1403,25.1609,25.1267,25.1403,43200.0
2007-10-30 14:15:00,36.79,36.79,36.73,36.76,54200.0,25.154,25.154,25.113,25.1335,54200.0
2007-10-30 14:20:00,36.76,36.79,36.72,36.72,29400.0,25.1335,25.154,25.1062,25.1062,29400.0
2007-10-30 14:25:00,36.73,36.73,36.69,36.69,17000.0,25.113,25.113,25.0856,25.0856,17000.0
2007-10-30 14:30:00,36.71,36.73,36.68,36.73,33000.0,25.0993,25.113,25.0788,25.113,33000.0
2007-10-30 14:35:00,36.73,36.83,36.73,36.83,21600.0,25.113,25.1814,25.113,25.1814,21600.0
2007-10-30 14:40:00,36.81,36.82,36.74,36.74,11600.0,25.1677,25.1745,25.1198,25.1198,11600.0
2007-10-30 14:45:00,36.74,36.77,36.72,36.77,15200.0,25.1198,25.1403,25.1062,25.1403,15200.0
2007-10-30 14:50:00,36.77,36.77,36.69,36.7,15000.0,25.1403,25.1403,25.0856,25.0925,15000.0
2007-10-30 14:55:00,36.7,36.74,36.7,36.72,12000.0,25.0925,25.1198,25.0925,25.1062,12000.0
2007-10-30 15:00:00,36.7,36.73,36.69,36.73,14200.0,25.0925,25.113,25.0856,25.113,14200.0
2007-10-30 15:05:00,36.73,36.73,36.68,36.7,18600.0,25.113,25.113,25.0788,25.0925,18600.0
2007-10-30 15:10:00,36.69,36.72,36.69,36.7,20400.0,25.0856,25.1062,25.0856,25.0925,20400.0
2007-10-30 15:15:00,36.7,36.73,36.7,36.72,13600.0,25.0925,25.113,25.0925,25.1062,13600.0
2007-10-30 15:20:00,36.71,36.71,36.65,36.66,25000.0,25.0993,25.0993,25.0583,25.0651,25000.0
2007-10-30 15:25:00,36.65,36.68,36.6,36.6,32000.0,25.0583,25.0788,25.0241,25.0241,32000.0
2007-10-30 15:30:00,36.6,36.63,36.58,36.63,28400.0,25.0241,25.0446,25.0104,25.0446,28400.0
2007-10-30 15:35:00,36.63,36.63,36.41,36.43,78200.0,25.0446,25.0446,24.8942,24.9079,78200.0
2007-10-30 15:40:00,36.43,36.44,36.37,36.42,53800.0,24.9079,24.9147,24.8669,24.901,53800.0
2007-10-30 15:45:00,36.42,36.48,36.39,36.48,103800.0,24.901,24.9421,24.8805,24.9421,103800.0
2007-10-30 15:50:00,36.47,36.5,36.37,36.4,74400.0,24.9352,24.9557,24.8669,24.8874,74400.0
2007-10-30 15:55:00,36.4,36.48,36.33,36.44,143800.0,24.8874,24.9421,24.8395,24.9147,143800.0
2007-10-31 09:30:00,36.63,36.67,36.54,36.63,23200.0,25.0446,25.072,24.9831,25.0446,23200.0
2007-10-31 09:35:00,36.63,36.63,36.54,36.62,13600.0,25.0446,25.0446,24.9831,25.0378,13600.0
2007-10-31 09:40:00,36.61,36.63,36.4,36.42,27600.0,25.031,25.0446,24.8874,24.901,27600.0
2007-10-31 09:45:00,36.44,36.51,36.43,36.5,14600.0,24.9147,24.9626,24.9079,24.9557,14600.0
2007-10-31 09:50:00,36.46,36.53,36.44,36.45,12600.0,24.9284,24.9763,24.9147,24.9216,12600.0
2007-10-31 09:55:00,36.45,36.54,36.43,36.54,9400.0,24.9216,24.9831,24.9079,24.9831,9400.0
2007-10-31 10:00:00,36.53,36.6,36.53,36.59,7000.0,24.9763,25.0241,24.9763,25.0173,7000.0
2007-10-31 10:05:00,36.6,36.63,36.59,36.6,9400.0,25.0241,25.0446,25.0173,25.0241,9400.0
2007-10-31 10:10:00,36.61,36.65,36.59,36.65,17400.0,25.031,25.0583,25.0173,25.0583,17400.0
2007-10-31 10:15:00,36.65,36.8,36.63,36.77,33600.0,25.0583,25.1609,25.0446,25.1403,33600.0
2007-10-31 10:20:00,36.77,36.79,36.66,36.71,42200.0,25.1403,25.154,25.0651,25.0993,42200.0
2007-10-31 10:25:00,36.72,36.75,36.69,36.7,15400.0,25.1062,25.1267,25.0856,25.0925,15400.0
2007-10-31 10:30:00,36.69,36.77,36.68,36.7,39800.0,25.0856,25.1403,25.0788,25.0925,39800.0
2007-10-31 10:35:00,36.69,36.76,36.68,36.75,25200.0,25.0856,25.1335,25.0788,25.1267,25200.0
2007-10-31 10:40:00,36.75,36.83,36.75,36.82,16000.0,25.1267,25.1814,25.1267,25.1745,16000.0
2007-10-31 10:45:00,36.82,36.86,36.82,36.84,30200.0,25.1745,25.2019,25.1745,25.1882,30200.0
2007-10-31 10:50:00,36.85,36.9,36.84,36.88,13200.0,25.195,25.2292,25.1882,25.2156,13200.0
2007-10-31 10:55:00,36.87,36.9,36.85,36.9,17400.0,25.2087,25.2292,25.195,25.2292,17400.0
2007-10-31 11:00:00,36.9,36.93,36.9,36.92,20600.0,25.2292,25.2497,25.2292,25.2429,20600.0
2007-10-31 11:05:00,36.92,36.94,36.91,36.92,11800.0,25.2429,25.2566,25.2361,25.2429,11800.0
2007-10-31 11:10:00,36.91,36.94,36.91,36.91,4400.0,25.2361,25.2566,25.2361,25.2361,4400.0
2007-10-31 11:15:00,36.91,36.91,36.85,36.88,11800.0,25.2361,25.2361,25.195,25.2156,11800.0
2007-10-31 11:20:00,36.87,36.88,36.85,36.88,8600.0,25.2087,25.2156,25.195,25.2156,8600.0
2007-10-31 11:25:00,36.88,36.93,36.88,36.92,7200.0,25.2156,25.2497,25.2156,25.2429,7200.0
2007-10-31 11:30:00,36.92,36.98,36.9,36.96,13800.0,25.2429,25.2839,25.2292,25.2703,13800.0
2007-10-31 11:35:00,36.96,36.99,36.96,36.98,14000.0,25.2703,25.2908,25.2703,25.2839,14000.0
2007-10-31 11:40:00,36.98,37.02,36.96,36.99,27200.0,25.2839,25.3113,25.2703,25.2908,27200.0
2007-10-31 11:45:00,37.0,37.04,36.96,37.02,25600.0,25.2976,25.325,25.2703,25.3113,25600.0
2007-10-31 11:50:00,37.04,37.04,36.98,37.02,26800.0,25.325,25.325,25.2839,25.3113,26800.0
2007-10-31 11:55:00,37.02,37.07,36.99,37.06,25200.0,25.3113,25.3455,25.2908,25.3386,25200.0
2007-10-31 12:00:00,37.07,37.15,37.06,37.13,37000.0,25.3455,25.4002,25.3386,25.3865,37000.0
2007-10-31 12:05:00,37.14,37.15,37.1,37.1,16200.0,25.3933,25.4002,25.366,25.366,16200.0
2007-10-31 12:10:00,37.11,37.13,37.1,37.12,10800.0,25.3728,25.3865,25.366,25.3796,10800.0
2007-10-31 12:15:00,37.12,37.13,37.07,37.07,10800.0,25.3796,25.3865,25.3455,25.3455,10800.0
2007-10-31 12:20:00,37.07,37.15,37.07,37.13,12600.0,25.3455,25.4002,25.3455,25.3865,12600.0
2007-10-31 12:25:00,37.14,37.16,37.06,37.06,19200.0,25.3933,25.407,25.3386,25.3386,19200.0
2007-10-31 12:30:00,37.07,37.09,37.02,37.02,6400.0,25.3455,25.3591,25.3113,25.3113,6400.0
2007-10-31 12:35:00,37.02,37.04,37.01,37.01,5000.0,25.3113,25.325,25.3044,25.3044,5000.0
2007-10-31 12:40:00,37.01,37.02,36.99,37.02,3000.0,25.3044,25.3113,25.2908,25.3113,3000.0
2007-10-31 12:45:00,37.02,37.04,37.01,37.02,3200.0,25.3113,25.325,25.3044,25.3113,3200.0
2007-10-31 12:50:00,37.02,37.04,37.02,37.04,6000.0,25.3113,25.325,25.3113,25.325,6000.0
2007-10-31 12:55:00,37.02,37.04,37.02,37.04,10800.0,25.3113,25.325,25.3113,25.325,10800.0
2007-10-31 13:00:00,37.03,37.04,37.01,37.02,8200.0,25.3181,25.325,25.3044,25.3113,8200.0
2007-10-31 13:05:00,37.02,37.03,37.01,37.01,3600.0,25.3113,25.3181,25.3044,25.3044,3600.0
2007-10-31 13:10:00,37.02,37.05,37.0,37.05,6200.0,25.3113,25.3318,25.2976,25.3318,6200.0
2007-10-31 13:15:00,37.02,37.06,37.02,37.04,15200.0,25.3113,25.3386,25.3113,25.325,15200.0
2007-10-31 13:20:00,37.03,37.04,36.98,37.01,9600.0,25.3181,25.325,25.2839,25.3044,9600.0
2007-10-31 13:25:00,36.98,37.0,36.98,37.0,2200.0,25.2839,25.2976,25.2839,25.2976,2200.0
2007-10-31 13:30:00,37.02,37.04,37.01,37.02,4200.0,25.3113,25.325,25.3044,25.3113,4200.0
2007-10-31 13:35:00,37.04,37.05,37.02,37.02,4000.0,25.325,25.3318,25.3113,25.3113,4000.0
2007-10-31 13:40:00,37.02,37.07,37.02,37.07,7200.0,25.3113,25.3455,25.3113,25.3455,7200.0
2007-10-31 13:45:00,37.07,37.09,37.03,37.03,7800.0,25.3455,25.3591,25.3181,25.3181,7800.0
2007-10-31 13:50:00,37.02,37.05,36.99,37.01,7800.0,25.3113,25.3318,25.2908,25.3044,7800.0
2007-10-31 13:55:00,37.02,37.06,36.97,37.06,14400.0,25.3113,25.3386,25.2771,25.3386,14400.0
2007-10-31 14:00:00,37.04,37.08,37.04,37.07,9200.0,25.325,25.3523,25.325,25.3455,9200.0
2007-10-31 14:05:00,37.07,37.12,36.99,37.1,23000.0,25.3455,25.3796,25.2908,25.366,23000.0
2007-10-31 14:10:00,37.08,37.1,36.99,37.08,19000.0,25.3523,25.366,25.2908,25.3523,19000.0
2007-10-31 14:15:00,37.09,37.15,36.75,37.0,62800.0,25.3591,25.4002,25.1267,25.2976,62800.0
2007-10-31 14:20:00,37.05,37.08,36.85,36.88,40200.0,25.3318,25.3523,25.195,25.2156,40200.0
2007-10-31 14:25:00,36.88,37.0,36.85,36.93,37000.0,25.2156,25.2976,25.195,25.2497,37000.0
2007-10-31 14:30:00,36.96,37.07,36.94,37.01,31600.0,25.2703,25.3455,25.2566,25.3044,31600.0
2007-10-31 14:35:00,37.0,37.0,36.85,36.92,41800.0,25.2976,25.2976,25.195,25.2429,41800.0
2007-10-31 14:40:00,36.92,37.07,36.92,37.07,46400.0,25.2429,25.3455,25.2429,25.3455,46400.0
2007-10-31 14:45:00,37.05,37.17,36.99,37.17,65000.0,25.3318,25.4138,25.2908,25.4138,65000.0
2007-10-31 14:50:00,37.15,37.24,36.99,37.24,50000.0,25.4002,25.4617,25.2908,25.4617,50000.0
2007-10-31 14:55:00,37.22,37.38,37.2,37.29,32600.0,25.448,25.5574,25.4343,25.4959,32600.0
2007-10-31 15:00:00,37.3,37.31,37.06,37.29,33200.0,25.5027,25.5096,25.3386,25.4959,33200.0
2007-10-31 15:05:00,37.27,37.34,37.24,37.25,22400.0,25.4822,25.5301,25.4617,25.4685,22400.0
2007-10-31 15:10:00,37.28,37.3,37.15,37.15,12200.0,25.489,25.5027,25.4002,25.4002,12200.0
2007-10-31 15:15:00,37.15,37.22,37.13,37.21,22800.0,25.4002,25.448,25.3865,25.4412,22800.0
2007-10-31 15:20:00,37.18,37.2,37.08,37.08,18200.0,25.4207,25.4343,25.3523,25.3523,18200.0
2007-10-31 15:25:00,37.1,37.15,37.04,37.1,19800.0,25.366,25.4002,25.325,25.366,19800.0
2007-10-31 15:30:00,37.07,37.16,37.05,37.14,38400.0,25.3455,25.407,25.3318,25.3933,38400.0
2007-10-31 15:35:00,37.13,37.16,37.09,37.09,22600.0,25.3865,25.407,25.3591,25.3591,22600.0
2007-10-31 15:40:00,37.1,37.21,37.09,37.2,49000.0,25.366,25.4412,25.3591,25.4343,49000.0
2007-10-31 15:45:00,37.21,37.22,37.1,37.13,38000.0,25.4412,25.448,25.366,25.3865,38000.0
2007-10-31 15:50:00,37.14,37.22,37.1,37.22,36800.0,25.3933,25.448,25.366,25.448,36800.0
2007-10-31 15:55:00,37.22,37.33,37.22,37.3,101400.0,25.448,25.5232,25.448,25.5027,101400.0
2007-11-01 09:30:00,37.25,37.25,37.25,37.25,200.0,25.4685,25.4685,25.4685,25.4685,200.0
2007-11-01 09:35:00,37.1,37.1,36.51,36.56,61800.0,25.366,25.366,24.9626,24.9968,61800.0
2007-11-01 09:40:00,36.55,36.73,36.55,36.61,24400.0,24.9899,25.113,24.9899,25.031,24400.0
2007-11-01 09:45:00,36.6,36.69,36.5,36.62,30200.0,25.0241,25.0856,24.9557,25.0378,30200.0
2007-11-01 09:50:00,36.63,36.82,36.62,36.81,25600.0,25.0446,25.1745,25.0378,25.1677,25600.0
2007-11-01 09:55:00,36.84,36.89,36.78,36.85,19800.0,25.1882,25.2224,25.1472,25.195,19800.0
2007-11-01 10:00:00,36.87,36.87,36.68,36.74,36200.0,25.2087,25.2087,25.0788,25.1198,36200.0
2007-11-01 10:05:00,36.72,36.76,36.6,36.65,41800.0,25.1062,25.1335,25.0241,25.0583,41800.0
2007-11-01 10:10:00,36.69,36.87,36.61,36.84,36800.0,25.0856,25.2087,25.031,25.1882,36800.0
2007-11-01 10:15:00,36.84,36.84,36.64,36.73,24000.0,25.1882,25.1882,25.0515,25.113,24000.0
2007-11-01 10:20:00,36.73,36.79,36.7,36.74,21000.0,25.113,25.154,25.0925,25.1198,21000.0
2007-11-01 10:25:00,36.74,36.9,36.72,36.85,15400.0,25.1198,25.2292,25.1062,25.195,15400.0
2007-11-01 10:30:00,36.85,36.89,36.8,36.85,21000.0,25.195,25.2224,25.1609,25.195,21000.0
2007-11-01 10:35:00,36.82,37.0,36.82,36.98,19400.0,25.1745,25.2976,25.1745,25.2839,19400.0
2007-11-01 10:40:00,36.99,37.04,36.95,37.02,20800.0,25.2908,25.325,25.2634,25.3113,20800.0
2007-11-01 10:45:00,36.99,37.03,36.97,36.98,15600.0,25.2908,25.3181,25.2771,25.2839,15600.0
2007-11-01 10:50:00,36.98,36.99,36.92,36.94,10200.0,25.2839,25.2908,25.2429,25.2566,10200.0
2007-11-01 10:55:00,36.92,36.96,36.88,36.96,9000.0,25.2429,25.2703,25.2156,25.2703,9000.0
2007-11-01 11:00:00,36.98,36.98,36.9,36.9,13800.0,25.2839,25.2839,25.2292,25.2292,13800.0
2007-11-01 11:05:00,36.97,36.97,36.82,36.87,15800.0,25.2771,25.2771,25.1745,25.2087,15800.0
2007-11-01 11:10:00,36.9,36.93,36.88,36.92,10800.0,25.2292,25.2497,25.2156,25.2429,10800.0
2007-11-01 11:15:00,36.93,36.93,36.85,36.93,10400.0,25.2497,25.2497,25.195,25.2497,10400.0
2007-11-01 11:20:00,36.93,36.98,36.93,36.98,6000.0,25.2497,25.2839,25.2497,25.2839,6000.0
2007-11-01 11:25:00,36.97,36.99,36.91,36.96,11400.0,25.2771,25.2908,25.2361,25.2703,11400.0
2007-11-01 11:30:00,36.99,36.99,36.79,36.79,20200.0,25.2908,25.2908,25.154,25.154,20200.0
2007-11-01 11:35:00,36.79,36.82,36.74,36.82,14000.0,25.154,25.1745,25.1198,25.1745,14000.0
2007-11-01 11:40:00,36.83,36.84,36.72,36.77,21400.0,25.1814,25.1882,25.1062,25.1403,21400.0
2007-11-01 11:45:00,36.77,36.85,36.73,36.83,16000.0,25.1403,25.195,25.113,25.1814,16000.0
2007-11-01 11:50:00,36.84,36.91,36.84,36.88,12800.0,25.1882,25.2361,25.1882,25.2156,12800.0
2007-11-01 11:55:00,36.87,36.92,36.85,36.92,15400.0,25.2087,25.2429,25.195,25.2429,15400.0
2007-11-01 12:00:00,36.95,36.98,36.92,36.98,11400.0,25.2634,25.2839,25.2429,25.2839,11400.0
2007-11-01 12:05:00,36.99,37.1,36.99,37.08,34600.0,25.2908,25.366,25.2908,25.3523,34600.0
2007-11-01 12:10:00,37.08,37.1,37.06,37.08,20600.0,25.3523,25.366,25.3386,25.3523,20600.0
2007-11-01 12:15:00,37.08,37.1,37.08,37.09,13600.0,25.3523,25.366,25.3523,25.3591,13600.0
2007-11-01 12:20:00,37.11,37.12,37.07,37.12,25000.0,25.3728,25.3796,25.3455,25.3796,25000.0
2007-11-01 12:25:00,37.1,37.1,36.99,37.01,19600.0,25.366,25.366,25.2908,25.3044,19600.0
2007-11-01 12:30:00,37.0,37.01,36.96,36.98,9400.0,25.2976,25.3044,25.2703,25.2839,9400.0
2007-11-01 12:35:00,36.97,37.06,36.97,37.06,22200.0,25.2771,25.3386,25.2771,25.3386,22200.0
2007-11-01 12:40:00,37.05,37.08,37.02,37.03,16400.0,25.3318,25.3523,25.3113,25.3181,16400.0
2007-11-01 12:45:00,37.03,37.05,37.02,37.02,19800.0,25.3181,25.3318,25.3113,25.3113,19800.0
2007-11-01 12:50:00,37.04,37.13,37.01,37.09,34000.0,25.325,25.3865,25.3044,25.3591,34000.0
2007-11-01 12:55:00,37.1,37.11,37.05,37.1,16800.0,25.366,25.3728,25.3318,25.366,16800.0
2007-11-01 13:00:00,37.1,37.11,37.01,37.01,31200.0,25.366,25.3728,25.3044,25.3044,31200.0
2007-11-01 13:05:00,37.01,37.17,37.01,37.17,19200.0,25.3044,25.4138,25.3044,25.4138,19200.0
2007-11-01 13:10:00,37.16,37.2,37.12,37.19,38600.0,25.407,25.4343,25.3796,25.4275,38600.0
2007-11-01 13:15:00,37.19,37.21,37.16,37.17,10600.0,25.4275,25.4412,25.407,25.4138,10600.0
2007-11-01 13:20:00,37.18,37.23,37.13,37.14,17400.0,25.4207,25.4549,25.3865,25.3933,17400.0
2007-11-01 13:25:00,37.1,37.14,37.07,37.07,12400.0,25.366,25.3933,25.3455,25.3455,12400.0
2007-11-01 13:30:00,37.08,37.08,37.03,37.04,18800.0,25.3523,25.3523,25.3181,25.325,18800.0
2007-11-01 13:35:00,37.04,37.08,37.01,37.08,11800.0,25.325,25.3523,25.3044,25.3523,11800.0
2007-11-01 13:40:00,37.09,37.09,36.96,36.98,20200.0,25.3591,25.3591,25.2703,25.2839,20200.0
2007-11-01 13:45:00,36.96,36.99,36.93,36.98,17200.0,25.2703,25.2908,25.2497,25.2839,17200.0
2007-11-01 13:50:00,36.98,36.99,36.87,36.88,16600.0,25.2839,25.2908,25.2087,25.2156,16600.0
2007-11-01 13:55:00,36.88,36.92,36.81,36.84,20800.0,25.2156,25.2429,25.1677,25.1882,20800.0
2007-11-01 14:00:00,36.83,36.97,36.82,36.88,20000.0,25.1814,25.2771,25.1745,25.2156,20000.0
2007-11-01 14:05:00,36.88,36.96,36.83,36.96,20000.0,25.2156,25.2703,25.1814,25.2703,20000.0
2007-11-01 14:10:00,36.95,36.96,36.88,36.95,15800.0,25.2634,25.2703,25.2156,25.2634,15800.0
2007-11-01 14:15:00,36.95,36.98,36.86,36.93,23000.0,25.2634,25.2839,25.2019,25.2497,23000.0
2007-11-01 14:20:00,36.9,36.9,36.83,36.87,20800.0,25.2292,25.2292,25.1814,25.2087,20800.0
2007-11-01 14:25:00,36.83,36.93,36.81,36.85,22000.0,25.1814,25.2497,25.1677,25.195,22000.0
2007-11-01 14:30:00,36.84,36.93,36.84,36.85,14400.0,25.1882,25.2497,25.1882,25.195,14400.0
2007-11-01 14:35:00,36.84,36.95,36.83,36.93,28800.0,25.1882,25.2634,25.1814,25.2497,28800.0
2007-11-01 14:40:00,36.95,36.95,36.87,36.89,10800.0,25.2634,25.2634,25.2087,25.2224,10800.0
2007-11-01 14:45:00,36.88,37.0,36.88,36.98,15000.0,25.2156,25.2976,25.2156,25.2839,15000.0
2007-11-01 14:50:00,37.0,37.01,36.9,36.96,15400.0,25.2976,25.3044,25.2292,25.2703,15400.0
2007-11-01 14:55:00,36.95,37.01,36.92,36.98,12800.0,25.2634,25.3044,25.2429,25.2839,12800.0
2007-11-01 15:00:00,36.98,36.99,36.93,36.95,13200.0,25.2839,25.2908,25.2497,25.2634,13200.0
2007-11-01 15:05:00,36.96,36.99,36.94,36.97,14800.0,25.2703,25.2908,25.2566,25.2771,14800.0
2007-11-01 15:10:00,36.98,36.99,36.85,36.86,26200.0,25.2839,25.2908,25.195,25.2019,26200.0
2007-11-01 15:15:00,36.85,36.86,36.76,36.77,22400.0,25.195,25.2019,25.1335,25.1403,22400.0
2007-11-01 15:20:00,36.77,36.77,36.63,36.65,37800.0,25.1403,25.1403,25.0446,25.0583,37800.0
2007-11-01 15:25:00,36.66,36.72,36.58,36.58,41400.0,25.0651,25.1062,25.0104,25.0104,41400.0
2007-11-01 15:30:00,36.58,36.68,36.54,36.65,34200.0,25.0104,25.0788,24.9831,25.0583,34200.0
2007-11-01 15:35:00,36.67,36.7,36.59,36.62,32800.0,25.072,25.0925,25.0173,25.0378,32800.0
2007-11-01 15:40:00,36.62,36.68,36.6,36.63,32000.0,25.0378,25.0788,25.0241,25.0446,32000.0
2007-11-01 15:45:00,36.62,36.63,36.51,36.58,40200.0,25.0378,25.0446,24.9626,25.0104,40200.0
2007-11-01 15:50:00,36.58,36.59,36.4,36.49,68200.0,25.0104,25.0173,24.8874,24.9489,68200.0
2007-11-01 15:55:00,36.48,36.58,36.45,36.51,104200.0,24.9421,25.0104,24.9216,24.9626,104200.0
2007-11-02 09:30:00,36.97,36.97,36.55,36.72,34600.0,25.2771,25.2771,24.9899,25.1062,34600.0
2007-11-02 09:35:00,36.68,36.68,36.35,36.48,37800.0,25.0788,25.0788,24.8532,24.9421,37800.0
2007-11-02 09:40:00,36.45,36.56,36.41,36.49,37600.0,24.9216,24.9968,24.8942,24.9489,37600.0
2007-11-02 09:45:00,36.45,36.46,36.22,36.22,33400.0,24.9216,24.9284,24.7643,24.7643,33400.0
2007-11-02 09:50:00,36.25,36.41,36.22,36.25,51800.0,24.7848,24.8942,24.7643,24.7848,51800.0
2007-11-02 09:55:00,36.24,36.47,36.19,36.47,30200.0,24.778,24.9352,24.7438,24.9352,30200.0
2007-11-02 10:00:00,36.44,36.49,36.25,36.33,23800.0,24.9147,24.9489,24.7848,24.8395,23800.0
2007-11-02 10:05:00,36.31,36.36,36.19,36.34,47200.0,24.8258,24.86,24.7438,24.8463,47200.0
2007-11-02 10:10:00,36.35,36.41,36.29,36.32,25800.0,24.8532,24.8942,24.8122,24.8327,25800.0
2007-11-02 10:15:00,36.37,36.43,36.23,36.26,14400.0,24.8669,24.9079,24.7711,24.7916,14400.0
2007-11-02 10:20:00,36.22,36.36,36.19,36.36,26800.0,24.7643,24.86,24.7438,24.86,26800.0
2007-11-02 10:25:00,36.37,36.45,36.33,36.45,13800.0,24.8669,24.9216,24.8395,24.9216,13800.0
2007-11-02 10:30:00,36.48,36.58,36.47,36.54,19800.0,24.9421,25.0104,24.9352,24.9831,19800.0
2007-11-02 10:35:00,36.56,36.56,36.47,36.47,13000.0,24.9968,24.9968,24.9352,24.9352,13000.0
2007-11-02 10:40:00,36.47,36.49,36.42,36.49,13000.0,24.9352,24.9489,24.901,24.9489,13000.0
2007-11-02 10:45:00,36.46,36.49,36.37,36.37,11000.0,24.9284,24.9489,24.8669,24.8669,11000.0
2007-11-02 10:50:00,36.38,36.43,36.37,36.43,13000.0,24.8737,24.9079,24.8669,24.9079,13000.0
2007-11-02 10:55:00,36.44,36.56,36.42,36.49,10400.0,24.9147,24.9968,24.901,24.9489,10400.0
2007-11-02 11:00:00,36.5,36.59,36.49,36.58,10800.0,24.9557,25.0173,24.9489,25.0104,10800.0
2007-11-02 11:05:00,36.6,36.6,36.48,36.49,7200.0,25.0241,25.0241,24.9421,24.9489,7200.0
2007-11-02 11:10:00,36.47,36.52,36.47,36.52,6000.0,24.9352,24.9694,24.9352,24.9694,6000.0
2007-11-02 11:15:00,36.52,36.55,36.52,36.55,6400.0,24.9694,24.9899,24.9694,24.9899,6400.0
2007-11-02 11:20:00,36.52,36.54,36.38,36.48,14200.0,24.9694,24.9831,24.8737,24.9421,14200.0
2007-11-02 11:25:00,36.49,36.49,36.31,36.31,10200.0,24.9489,24.9489,24.8258,24.8258,10200.0
2007-11-02 11:30:00,36.3,36.38,36.29,36.38,11000.0,24.819,24.8737,24.8122,24.8737,11000.0
2007-11-02 11:35:00,36.38,36.42,36.31,36.36,13600.0,24.8737,24.901,24.8258,24.86,13600.0
2007-11-02 11:40:00,36.37,36.4,36.32,36.4,22800.0,24.8669,24.8874,24.8327,24.8874,22800.0
2007-11-02 11:45:00,36.42,36.5,36.42,36.49,8200.0,24.901,24.9557,24.901,24.9489,8200.0
2007-11-02 11:50:00,36.47,36.56,36.45,36.48,31400.0,24.9352,24.9968,24.9216,24.9421,31400.0
2007-11-02 11:55:00,36.49,36.54,36.42,36.48,13400.0,24.9489,24.9831,24.901,24.9421,13400.0
2007-11-02 12:00:00,36.49,36.5,36.47,36.48,5800.0,24.9489,24.9557,24.9352,24.9421,5800.0
2007-11-02 12:05:00,36.49,36.58,36.48,36.55,15600.0,24.9489,25.0104,24.9421,24.9899,15600.0
2007-11-02 12:10:00,36.57,36.68,36.56,36.65,28200.0,25.0036,25.0788,24.9968,25.0583,28200.0
2007-11-02 12:15:00,36.64,36.68,36.6,36.66,16000.0,25.0515,25.0788,25.0241,25.0651,16000.0
2007-11-02 12:20:00,36.65,36.71,36.65,36.68,6400.0,25.0583,25.0993,25.0583,25.0788,6400.0
2007-11-02 12:25:00,36.68,36.7,36.6,36.62,15400.0,25.0788,25.0925,25.0241,25.0378,15400.0
2007-11-02 12:30:00,36.63,36.7,36.62,36.64,22800.0,25.0446,25.0925,25.0378,25.0515,22800.0
2007-11-02 12:35:00,36.63,36.73,36.61,36.7,23000.0,25.0446,25.113,25.031,25.0925,23000.0
2007-11-02 12:40:00,36.72,36.88,36.7,36.87,32000.0,25.1062,25.2156,25.0925,25.2087,32000.0
2007-11-02 12:45:00,36.88,36.9,36.79,36.81,21400.0,25.2156,25.2292,25.154,25.1677,21400.0
2007-11-02 12:50:00,36.79,36.79,36.69,36.71,12000.0,25.154,25.154,25.0856,25.0993,12000.0
2007-11-02 12:55:00,36.71,36.76,36.71,36.76,10600.0,25.0993,25.1335,25.0993,25.1335,10600.0
2007-11-02 13:00:00,36.77,36.88,36.76,36.88,15400.0,25.1403,25.2156,25.1335,25.2156,15400.0
2007-11-02 13:05:00,36.84,36.85,36.72,36.72,9800.0,25.1882,25.195,25.1062,25.1062,9800.0
2007-11-02 13:10:00,36.69,36.72,36.63,36.63,8600.0,25.0856,25.1062,25.0446,25.0446,8600.0
2007-11-02 13:15:00,36.63,36.65,36.6,36.63,9800.0,25.0446,25.0583,25.0241,25.0446,9800.0
2007-11-02 13:20:00,36.63,36.66,36.49,36.49,9400.0,25.0446,25.0651,24.9489,24.9489,9400.0
2007-11-02 13:25:00,36.49,36.5,36.46,36.48,6800.0,24.9489,24.9557,24.9284,24.9421,6800.0
2007-11-02 13:30:00,36.49,36.55,36.49,36.52,11600.0,24.9489,24.9899,24.9489,24.9694,11600.0
2007-11-02 13:35:00,36.54,36.65,36.52,36.63,14000.0,24.9831,25.0583,24.9694,25.0446,14000.0
2007-11-02 13:40:00,36.65,36.65,36.51,36.51,13200.0,25.0583,25.0583,24.9626,24.9626,13200.0
2007-11-02 13:45:00,36.51,36.59,36.48,36.55,7400.0,24.9626,25.0173,24.9421,24.9899,7400.0
2007-11-02 13:50:00,36.57,36.63,36.57,36.6,6200.0,25.0036,25.0446,25.0036,25.0241,6200.0
2007-11-02 13:55:00,36.6,36.6,36.53,36.53,6000.0,25.0241,25.0241,24.9763,24.9763,6000.0
2007-11-02 14:00:00,36.54,36.59,36.51,36.57,13200.0,24.9831,25.0173,24.9626,25.0036,13200.0
2007-11-02 14:05:00,36.55,36.56,36.49,36.53,13200.0,24.9899,24.9968,24.9489,24.9763,13200.0
2007-11-02 14:10:00,36.54,36.55,36.48,36.53,8800.0,24.9831,24.9899,24.9421,24.9763,8800.0
2007-11-02 14:15:00,36.52,36.52,36.4,36.44,11400.0,24.9694,24.9694,24.8874,24.9147,11400.0
2007-11-02 14:20:00,36.41,36.49,36.41,36.44,18600.0,24.8942,24.9489,24.8942,24.9147,18600.0
2007-11-02 14:25:00,36.44,36.57,36.44,36.52,13800.0,24.9147,25.0036,24.9147,24.9694,13800.0
2007-11-02 14:30:00,36.53,36.54,36.49,36.49,5600.0,24.9763,24.9831,24.9489,24.9489,5600.0
2007-11-02 14:35:00,36.48,36.48,36.38,36.41,9600.0,24.9421,24.9421,24.8737,24.8942,9600.0
2007-11-02 14:40:00,36.4,36.43,36.4,36.43,9400.0,24.8874,24.9079,24.8874,24.9079,9400.0
2007-11-02 14:45:00,36.4,36.4,36.33,36.35,10600.0,24.8874,24.8874,24.8395,24.8532,10600.0
2007-11-02 14:50:00,36.35,36.39,36.27,36.27,15200.0,24.8532,24.8805,24.7985,24.7985,15200.0
2007-11-02 14:55:00,36.31,36.33,36.27,36.33,10400.0,24.8258,24.8395,24.7985,24.8395,10400.0
2007-11-02 15:00:00,36.33,36.41,36.32,36.41,14800.0,24.8395,24.8942,24.8327,24.8942,14800.0
2007-11-02 15:05:00,36.38,36.42,36.37,36.38,8000.0,24.8737,24.901,24.8669,24.8737,8000.0
2007-11-02 15:10:00,36.38,36.42,36.27,36.35,16800.0,24.8737,24.901,24.7985,24.8532,16800.0
2007-11-02 15:15:00,36.35,36.49,36.31,36.49,31000.0,24.8532,24.9489,24.8258,24.9489,31000.0
2007-11-02 15:20:00,36.49,36.54,36.49,36.51,17000.0,24.9489,24.9831,24.9489,24.9626,17000.0
2007-11-02 15:25:00,36.51,36.59,36.49,36.55,14400.0,24.9626,25.0173,24.9489,24.9899,14400.0
2007-11-02 15:30:00,36.56,36.57,36.49,36.52,20200.0,24.9968,25.0036,24.9489,24.9694,20200.0
2007-11-02 15:35:00,36.52,36.62,36.5,36.55,28200.0,24.9694,25.0378,24.9557,24.9899,28200.0
2007-11-02 15:40:00,36.53,36.71,36.53,36.71,25600.0,24.9763,25.0993,24.9763,25.0993,25600.0
2007-11-02 15:45:00,36.7,36.73,36.63,36.66,39400.0,25.0925,25.113,25.0446,25.0651,39400.0
2007-11-02 15:50:00,36.66,36.7,36.62,36.65,35200.0,25.0651,25.0925,25.0378,25.0583,35200.0
2007-11-02 15:55:00,36.68,36.7,36.6,36.67,83800.0,25.0788,25.0925,25.0241,25.072,83800.0
2007-11-05 09:30:00,36.49,36.49,36.32,36.35,22400.0,24.9489,24.9489,24.8327,24.8532,22400.0
2007-11-05 09:35:00,36.38,36.46,36.37,36.44,36200.0,24.8737,24.9284,24.8669,24.9147,36200.0
2007-11-05 09:40:00,36.43,36.5,36.43,36.43,34000.0,24.9079,24.9557,24.9079,24.9079,34000.0
2007-11-05 09:45:00,36.43,36.5,36.38,36.46,48400.0,24.9079,24.9557,24.8737,24.9284,48400.0
2007-11-05 09:50:00,36.49,36.52,36.24,36.34,19800.0,24.9489,24.9694,24.778,24.8463,19800.0
2007-11-05 09:55:00,36.37,36.55,36.37,36.52,21200.0,24.8669,24.9899,24.8669,24.9694,21200.0
2007-11-05 10:00:00,36.54,36.61,36.44,36.44,12600.0,24.9831,25.031,24.9147,24.9147,12600.0
2007-11-05 10:05:00,36.43,36.46,36.35,36.4,17400.0,24.9079,24.9284,24.8532,24.8874,17400.0
2007-11-05 10:10:00,36.39,36.47,36.37,36.47,12000.0,24.8805,24.9352,24.8669,24.9352,12000.0
2007-11-05 10:15:00,36.41,36.41,36.3,36.3,10800.0,24.8942,24.8942,24.819,24.819,10800.0
2007-11-05 10:20:00,36.33,36.41,36.32,36.41,4800.0,24.8395,24.8942,24.8327,24.8942,4800.0
2007-11-05 10:25:00,36.42,36.44,36.31,36.31,17000.0,24.901,24.9147,24.8258,24.8258,17000.0
2007-11-05 10:30:00,36.34,36.43,36.33,36.4,15800.0,24.8463,24.9079,24.8395,24.8874,15800.0
2007-11-05 10:35:00,36.42,36.54,36.4,36.47,19600.0,24.901,24.9831,24.8874,24.9352,19600.0
2007-11-05 10:40:00,36.48,36.56,36.46,36.52,8200.0,24.9421,24.9968,24.9284,24.9694,8200.0
2007-11-05 10:45:00,36.52,36.57,36.52,36.53,10800.0,24.9694,25.0036,24.9694,24.9763,10800.0
2007-11-05 10:50:00,36.52,36.55,36.47,36.55,7600.0,24.9694,24.9899,24.9352,24.9899,7600.0
2007-11-05 10:55:00,36.55,36.58,36.49,36.49,11400.0,24.9899,25.0104,24.9489,24.9489,11400.0
2007-11-05 11:00:00,36.51,36.56,36.51,36.54,8200.0,24.9626,24.9968,24.9626,24.9831,8200.0
2007-11-05 11:05:00,36.54,36.58,36.52,36.56,8600.0,24.9831,25.0104,24.9694,24.9968,8600.0
2007-11-05 11:10:00,36.55,36.55,36.43,36.54,9600.0,24.9899,24.9899,24.9079,24.9831,9600.0
2007-11-05 11:15:00,36.52,36.52,36.43,36.45,3400.0,24.9694,24.9694,24.9079,24.9216,3400.0
2007-11-05 11:20:00,36.44,36.5,36.43,36.45,6000.0,24.9147,24.9557,24.9079,24.9216,6000.0
2007-11-05 11:25:00,36.45,36.49,36.38,36.41,21600.0,24.9216,24.9489,24.8737,24.8942,21600.0
2007-11-05 11:30:00,36.41,36.45,36.41,36.45,7400.0,24.8942,24.9216,24.8942,24.9216,7400.0
2007-11-05 11:35:00,36.43,36.45,36.39,36.39,4000.0,24.9079,24.9216,24.8805,24.8805,4000.0
2007-11-05 11:40:00,36.38,36.5,36.38,36.48,11800.0,24.8737,24.9557,24.8737,24.9421,11800.0
2007-11-05 11:45:00,36.48,36.57,36.48,36.49,14400.0,24.9421,25.0036,24.9421,24.9489,14400.0
2007-11-05 11:50:00,36.49,36.49,36.45,36.48,4000.0,24.9489,24.9489,24.9216,24.9421,4000.0
2007-11-05 11:55:00,36.49,36.51,36.48,36.49,3400.0,24.9489,24.9626,24.9421,24.9489,3400.0
2007-11-05 12:00:00,36.49,36.52,36.41,36.41,11600.0,24.9489,24.9694,24.8942,24.8942,11600.0
2007-11-05 12:05:00,36.41,36.42,36.36,36.38,10000.0,24.8942,24.901,24.86,24.8737,10000.0
2007-11-05 12:10:00,36.38,36.38,36.32,36.32,3600.0,24.8737,24.8737,24.8327,24.8327,3600.0
2007-11-05 12:15:00,36.32,36.35,36.32,36.35,11600.0,24.8327,24.8532,24.8327,24.8532,11600.0
2007-11-05 12:20:00,36.34,36.37,36.31,36.32,14800.0,24.8463,24.8669,24.8258,24.8327,14800.0
2007-11-05 12:25:00,36.31,36.34,36.27,36.31,9600.0,24.8258,24.8463,24.7985,24.8258,9600.0
2007-11-05 12:30:00,36.31,36.33,36.26,36.33,7800.0,24.8258,24.8395,24.7916,24.8395,7800.0
2007-11-05 12:35:00,36.33,36.48,36.33,36.48,13200.0,24.8395,24.9421,24.8395,24.9421,13200.0
2007-11-05 12:40:00,36.46,36.48,36.45,36.46,2800.0,24.9284,24.9421,24.9216,24.9284,2800.0
2007-11-05 12:45:00,36.48,36.48,36.46,36.48,3200.0,24.9421,24.9421,24.9284,24.9421,3200.0
2007-11-05 12:50:00,36.45,36.45,36.39,36.41,9800.0,24.9216,24.9216,24.8805,24.8942,9800.0
2007-11-05 12:55:00,36.42,36.44,36.4,36.44,4000.0,24.901,24.9147,24.8874,24.9147,4000.0
2007-11-05 13:00:00,36.43,36.49,36.43,36.43,10800.0,24.9079,24.9489,24.9079,24.9079,10800.0
2007-11-05 13:05:00,36.43,36.44,36.34,36.34,13600.0,24.9079,24.9147,24.8463,24.8463,13600.0
2007-11-05 13:10:00,36.34,36.36,36.32,36.34,8400.0,24.8463,24.86,24.8327,24.8463,8400.0
2007-11-05 13:15:00,36.32,36.35,36.22,36.25,13000.0,24.8327,24.8532,24.7643,24.7848,13000.0
2007-11-05 13:20:00,36.26,36.27,36.22,36.25,7600.0,24.7916,24.7985,24.7643,24.7848,7600.0
2007-11-05 13:25:00,36.25,36.26,36.22,36.24,5200.0,24.7848,24.7916,24.7643,24.778,5200.0
2007-11-05 13:30:00,36.25,36.27,36.23,36.23,10200.0,24.7848,24.7985,24.7711,24.7711,10200.0
2007-11-05 13:35:00,36.26,36.26,36.2,36.26,21000.0,24.7916,24.7916,24.7506,24.7916,21000.0
2007-11-05 13:40:00,36.27,36.27,36.17,36.18,5200.0,24.7985,24.7985,24.7301,24.737,5200.0
2007-11-05 13:45:00,36.2,36.2,36.12,36.12,18600.0,24.7506,24.7506,24.6959,24.6959,18600.0
2007-11-05 13:50:00,36.13,36.16,36.06,36.08,22000.0,24.7028,24.7233,24.6549,24.6686,22000.0
2007-11-05 13:55:00,36.08,36.1,36.05,36.09,18400.0,24.6686,24.6823,24.6481,24.6754,18400.0
2007-11-05 14:00:00,36.1,36.15,36.08,36.15,29600.0,24.6823,24.7164,24.6686,24.7164,29600.0
2007-11-05 14:05:00,36.15,36.15,36.1,36.13,11800.0,24.7164,24.7164,24.6823,24.7028,11800.0
2007-11-05 14:10:00,36.14,36.2,36.13,36.16,15000.0,24.7096,24.7506,24.7028,24.7233,15000.0
2007-11-05 14:15:00,36.15,36.18,36.06,36.1,41400.0,24.7164,24.737,24.6549,24.6823,41400.0
2007-11-05 14:20:00,36.1,36.11,36.0,36.02,26200.0,24.6823,24.6891,24.6139,24.6276,26200.0
2007-11-05 14:25:00,36.03,36.07,35.95,36.07,46800.0,24.6344,24.6617,24.5797,24.6617,46800.0
2007-11-05 14:30:00,36.06,36.06,35.95,35.98,29000.0,24.6549,24.6549,24.5797,24.6002,29000.0
2007-11-05 14:35:00,35.99,36.15,35.95,36.1,34800.0,24.607,24.7164,24.5797,24.6823,34800.0
2007-11-05 14:40:00,36.08,36.11,36.02,36.06,22600.0,24.6686,24.6891,24.6276,24.6549,22600.0
2007-11-05 14:45:00,36.07,36.07,35.97,36.07,38400.0,24.6617,24.6617,24.5934,24.6617,38400.0
2007-11-05 14:50:00,36.06,36.12,36.03,36.1,24400.0,24.6549,24.6959,24.6344,24.6823,24400.0
2007-11-05 14:55:00,36.09,36.12,36.06,36.07,12600.0,24.6754,24.6959,24.6549,24.6617,12600.0
2007-11-05 15:00:00,36.05,36.1,36.02,36.09,25800.0,24.6481,24.6823,24.6276,24.6754,25800.0
2007-11-05 15:05:00,36.09,36.31,36.09,36.22,68800.0,24.6754,24.8258,24.6754,24.7643,68800.0
2007-11-05 15:10:00,36.2,36.25,36.13,36.17,71600.0,24.7506,24.7848,24.7028,24.7301,71600.0
2007-11-05 15:15:00,36.15,36.26,36.15,36.23,42600.0,24.7164,24.7916,24.7164,24.7711,42600.0
2007-11-05 15:20:00,36.25,36.41,36.23,36.37,61400.0,24.7848,24.8942,24.7711,24.8669,61400.0
2007-11-05 15:25:00,36.37,36.42,36.28,36.34,46000.0,24.8669,24.901,24.8053,24.8463,46000.0
2007-11-05 15:30:00,36.37,36.44,36.34,36.42,45800.0,24.8669,24.9147,24.8463,24.901,45800.0
2007-11-05 15:35:00,36.42,36.49,36.38,36.43,63800.0,24.901,24.9489,24.8737,24.9079,63800.0
2007-11-05 15:40:00,36.44,36.46,36.27,36.3,47200.0,24.9147,24.9284,24.7985,24.819,47200.0
2007-11-05 15:45:00,36.3,36.34,36.27,36.29,47600.0,24.819,24.8463,24.7985,24.8122,47600.0
2007-11-05 15:50:00,36.29,36.32,36.26,36.32,48000.0,24.8122,24.8327,24.7916,24.8327,48000.0
2007-11-05 15:55:00,36.3,36.32,36.26,36.26,57400.0,24.819,24.8327,24.7916,24.7916,57400.0
2007-11-06 09:30:00,36.5,36.67,36.37,36.62,36600.0,24.9557,25.072,24.8669,25.0378,36600.0
2007-11-06 09:35:00,36.58,36.62,36.38,36.52,23200.0,25.0104,25.0378,24.8737,24.9694,23200.0
2007-11-06 09:40:00,36.49,36.63,36.43,36.51,19400.0,24.9489,25.0446,24.9079,24.9626,19400.0
2007-11-06 09:45:00,36.48,36.49,36.4,36.43,13400.0,24.9421,24.9489,24.8874,24.9079,13400.0
2007-11-06 09:50:00,36.46,36.46,36.42,36.43,23800.0,24.9284,24.9284,24.901,24.9079,23800.0
2007-11-06 09:55:00,36.43,36.5,36.41,36.48,23600.0,24.9079,24.9557,24.8942,24.9421,23600.0
2007-11-06 10:00:00,36.48,36.56,36.45,36.5,8400.0,24.9421,24.9968,24.9216,24.9557,8400.0
2007-11-06 10:05:00,36.5,36.56,36.46,36.54,10000.0,24.9557,24.9968,24.9284,24.9831,10000.0
2007-11-06 10:10:00,36.52,36.62,36.52,36.55,16200.0,24.9694,25.0378,24.9694,24.9899,16200.0
2007-11-06 10:15:00,36.58,36.62,36.55,36.58,16200.0,25.0104,25.0378,24.9899,25.0104,16200.0
2007-11-06 10:20:00,36.59,36.59,36.37,36.38,16000.0,25.0173,25.0173,24.8669,24.8737,16000.0
2007-11-06 10:25:00,36.37,36.38,36.32,36.34,26400.0,24.8669,24.8737,24.8327,24.8463,26400.0
2007-11-06 10:30:00,36.35,36.35,36.2,36.2,49000.0,24.8532,24.8532,24.7506,24.7506,49000.0
2007-11-06 10:35:00,36.21,36.24,36.18,36.22,55000.0,24.7575,24.778,24.737,24.7643,55000.0
2007-11-06 10:40:00,36.24,36.25,36.17,36.25,32600.0,24.778,24.7848,24.7301,24.7848,32600.0
2007-11-06 10:45:00,36.25,36.29,36.12,36.12,21800.0,24.7848,24.8122,24.6959,24.6959,21800.0
2007-11-06 10:50:00,36.13,36.15,36.05,36.08,31600.0,24.7028,24.7164,24.6481,24.6686,31600.0
2007-11-06 10:55:00,36.07,36.09,36.0,36.07,21200.0,24.6617,24.6754,24.6139,24.6617,21200.0
2007-11-06 11:00:00,36.07,36.07,35.99,36.06,17800.0,24.6617,24.6617,24.607,24.6549,17800.0
2007-11-06 11:05:00,36.04,36.14,36.03,36.14,10000.0,24.6412,24.7096,24.6344,24.7096,10000.0
2007-11-06 11:10:00,36.15,36.15,36.06,36.14,7200.0,24.7164,24.7164,24.6549,24.7096,7200.0
2007-11-06 11:15:00,36.13,36.2,36.12,36.2,14000.0,24.7028,24.7506,24.6959,24.7506,14000.0
2007-11-06 11:20:00,36.2,36.22,36.15,36.19,9200.0,24.7506,24.7643,24.7164,24.7438,9200.0
2007-11-06 11:25:00,36.19,36.23,36.16,36.23,4800.0,24.7438,24.7711,24.7233,24.7711,4800.0
2007-11-06 11:30:00,36.23,36.24,36.15,36.19,13200.0,24.7711,24.778,24.7164,24.7438,13200.0
2007-11-06 11:35:00,36.18,36.24,36.18,36.24,6800.0,24.737,24.778,24.737,24.778,6800.0
2007-11-06 11:40:00,36.26,36.29,36.21,36.22,16600.0,24.7916,24.8122,24.7575,24.7643,16600.0
2007-11-06 11:45:00,36.23,36.28,36.16,36.16,17600.0,24.7711,24.8053,24.7233,24.7233,17600.0
2007-11-06 11:50:00,36.19,36.31,36.17,36.3,23400.0,24.7438,24.8258,24.7301,24.819,23400.0
2007-11-06 11:55:00,36.31,36.33,36.27,36.3,6000.0,24.8258,24.8395,24.7985,24.819,6000.0
2007-11-06 12:00:00,36.29,36.33,36.24,36.33,8600.0,24.8122,24.8395,24.778,24.8395,8600.0
2007-11-06 12:05:00,36.33,36.35,36.27,36.33,13800.0,24.8395,24.8532,24.7985,24.8395,13800.0
2007-11-06 12:10:00,36.35,36.4,36.33,36.39,12400.0,24.8532,24.8874,24.8395,24.8805,12400.0
2007-11-06 12:15:00,36.41,36.43,36.38,36.43,7800.0,24.8942,24.9079,24.8737,24.9079,7800.0
2007-11-06 12:20:00,36.45,36.45,36.4,36.41,7800.0,24.9216,24.9216,24.8874,24.8942,7800.0
2007-11-06 12:25:00,36.42,36.44,36.38,36.4,6600.0,24.901,24.9147,24.8737,24.8874,6600.0
2007-11-06 12:30:00,36.39,36.41,36.37,36.37,6200.0,24.8805,24.8942,24.8669,24.8669,6200.0
2007-11-06 12:35:00,36.37,36.43,36.37,36.43,9000.0,24.8669,24.9079,24.8669,24.9079,9000.0
2007-11-06 12:40:00,36.42,36.42,36.39,36.4,10000.0,24.901,24.901,24.8805,24.8874,10000.0
2007-11-06 12:45:00,36.4,36.41,36.33,36.34,19800.0,24.8874,24.8942,24.8395,24.8463,19800.0
2007-11-06 12:50:00,36.35,36.4,36.34,36.4,6600.0,24.8532,24.8874,24.8463,24.8874,6600.0
2007-11-06 12:55:00,36.4,36.45,36.4,36.43,10600.0,24.8874,24.9216,24.8874,24.9079,10600.0
2007-11-06 13:00:00,36.44,36.45,36.37,36.37,8000.0,24.9147,24.9216,24.8669,24.8669,8000.0
2007-11-06 13:05:00,36.38,36.43,36.37,36.43,6600.0,24.8737,24.9079,24.8669,24.9079,6600.0
2007-11-06 13:10:00,36.41,36.45,36.4,36.42,10200.0,24.8942,24.9216,24.8874,24.901,10200.0
2007-11-06 13:15:00,36.44,36.45,36.42,36.44,6000.0,24.9147,24.9216,24.901,24.9147,6000.0
2007-11-06 13:20:00,36.42,36.43,36.38,36.38,10800.0,24.901,24.9079,24.8737,24.8737,10800.0
2007-11-06 13:25:00,36.4,36.5,36.4,36.5,24200.0,24.8874,24.9557,24.8874,24.9557,24200.0
2007-11-06 13:30:00,36.48,36.49,36.47,36.49,4400.0,24.9421,24.9489,24.9352,24.9489,4400.0
2007-11-06 13:35:00,36.49,36.57,36.47,36.52,19400.0,24.9489,25.0036,24.9352,24.9694,19400.0
2007-11-06 13:40:00,36.52,36.52,36.46,36.46,8200.0,24.9694,24.9694,24.9284,24.9284,8200.0
2007-11-06 13:45:00,36.48,36.49,36.4,36.45,8600.0,24.9421,24.9489,24.8874,24.9216,8600.0
2007-11-06 13:50:00,36.46,36.52,36.44,36.5,4200.0,24.9284,24.9694,24.9147,24.9557,4200.0
2007-11-06 13:55:00,36.51,36.52,36.41,36.41,10000.0,24.9626,24.9694,24.8942,24.8942,10000.0
2007-11-06 14:00:00,36.43,36.45,36.38,36.44,18200.0,24.9079,24.9216,24.8737,24.9147,18200.0
2007-11-06 14:05:00,36.44,36.47,36.37,36.43,7800.0,24.9147,24.9352,24.8669,24.9079,7800.0
2007-11-06 14:10:00,36.42,36.51,36.42,36.51,10600.0,24.901,24.9626,24.901,24.9626,10600.0
2007-11-06 14:15:00,36.49,36.5,36.46,36.49,6000.0,24.9489,24.9557,24.9284,24.9489,6000.0
2007-11-06 14:20:00,36.47,36.54,36.43,36.54,6800.0,24.9352,24.9831,24.9079,24.9831,6800.0
2007-11-06 14:25:00,36.51,36.54,36.49,36.5,2600.0,24.9626,24.9831,24.9489,24.9557,2600.0
2007-11-06 14:30:00,36.47,36.54,36.47,36.52,6200.0,24.9352,24.9831,24.9352,24.9694,6200.0
2007-11-06 14:35:00,36.52,36.55,36.45,36.49,10400.0,24.9694,24.9899,24.9216,24.9489,10400.0
2007-11-06 14:40:00,36.5,36.51,36.46,36.51,5800.0,24.9557,24.9626,24.9284,24.9626,5800.0
2007-11-06 14:45:00,36.49,36.49,36.45,36.49,14000.0,24.9489,24.9489,24.9216,24.9489,14000.0
2007-11-06 14:50:00,36.49,36.54,36.46,36.49,8400.0,24.9489,24.9831,24.9284,24.9489,8400.0
2007-11-06 14:55:00,36.49,36.56,36.48,36.52,6400.0,24.9489,24.9968,24.9421,24.9694,6400.0
2007-11-06 15:00:00,36.51,36.57,36.46,36.5,8200.0,24.9626,25.0036,24.9284,24.9557,8200.0
2007-11-06 15:05:00,36.48,36.54,36.46,36.52,22000.0,24.9421,24.9831,24.9284,24.9694,22000.0
2007-11-06 15:10:00,36.51,36.53,36.5,36.52,12400.0,24.9626,24.9763,24.9557,24.9694,12400.0
2007-11-06 15:15:00,36.49,36.59,36.49,36.56,21000.0,24.9489,25.0173,24.9489,24.9968,21000.0
2007-11-06 15:20:00,36.56,36.64,36.49,36.62,71200.0,24.9968,25.0515,24.9489,25.0378,71200.0
2007-11-06 15:25:00,36.61,36.69,36.6,36.68,22000.0,25.031,25.0856,25.0241,25.0788,22000.0
2007-11-06 15:30:00,36.67,36.7,36.61,36.68,27000.0,25.072,25.0925,25.031,25.0788,27000.0
2007-11-06 15:35:00,36.67,36.67,36.6,36.65,43400.0,25.072,25.072,25.0241,25.0583,43400.0
2007-11-06 15:40:00,36.66,36.77,36.66,36.74,33000.0,25.0651,25.1403,25.0651,25.1198,33000.0
2007-11-06 15:45:00,36.74,36.77,36.69,36.71,50400.0,25.1198,25.1403,25.0856,25.0993,50400.0
2007-11-06 15:50:00,36.71,36.81,36.71,36.81,47400.0,25.0993,25.1677,25.0993,25.1677,47400.0
2007-11-06 15:55:00,36.81,36.84,36.8,36.84,64800.0,25.1677,25.1882,25.1609,25.1882,64800.0
2007-11-07 09:30:00,36.4,36.4,36.21,36.22,40200.0,25.071,25.071,24.9401,24.947,40200.0
2007-11-07 09:35:00,36.22,36.44,36.17,36.2,70600.0,24.947,25.0985,24.9126,24.9332,70600.0
2007-11-07 09:40:00,36.21,36.26,36.1,36.23,31200.0,24.9401,24.9746,24.8644,24.9539,31200.0
2007-11-07 09:45:00,36.23,36.23,36.06,36.2,31000.0,24.9539,24.9539,24.8368,24.9332,31000.0
2007-11-07 09:50:00,36.2,36.29,36.14,36.17,24600.0,24.9332,24.9952,24.8919,24.9126,24600.0
2007-11-07 09:55:00,36.16,36.16,36.05,36.1,12400.0,24.9057,24.9057,24.8299,24.8644,12400.0
2007-11-07 10:00:00,36.1,36.19,36.06,36.17,11800.0,24.8644,24.9263,24.8368,24.9126,11800.0
2007-11-07 10:05:00,36.17,36.25,36.17,36.2,25800.0,24.9126,24.9677,24.9126,24.9332,25800.0
2007-11-07 10:10:00,36.21,36.22,36.1,36.1,9800.0,24.9401,24.947,24.8644,24.8644,9800.0
2007-11-07 10:15:00,36.13,36.17,36.1,36.17,12600.0,24.885,24.9126,24.8644,24.9126,12600.0
2007-11-07 10:20:00,36.16,36.17,36.06,36.08,11200.0,24.9057,24.9126,24.8368,24.8506,11200.0
2007-11-07 10:25:00,36.08,36.13,36.04,36.04,8000.0,24.8506,24.885,24.823,24.823,8000.0
2007-11-07 10:30:00,36.06,36.15,36.0,36.0,26000.0,24.8368,24.8988,24.7955,24.7955,26000.0
2007-11-07 10:35:00,36.0,36.07,35.91,35.96,30400.0,24.7955,24.8437,24.7335,24.7679,30400.0
2007-11-07 10:40:00,35.99,36.06,35.97,36.06,12800.0,24.7886,24.8368,24.7748,24.8368,12800.0
2007-11-07 10:45:00,36.06,36.11,36.01,36.08,13400.0,24.8368,24.8712,24.8024,24.8506,13400.0
2007-11-07 10:50:00,36.12,36.17,36.07,36.13,25600.0,24.8781,24.9126,24.8437,24.885,25600.0
2007-11-07 10:55:00,36.13,36.15,36.04,36.04,13200.0,24.885,24.8988,24.823,24.823,13200.0
2007-11-07 11:00:00,36.06,36.08,35.99,36.04,17200.0,24.8368,24.8506,24.7886,24.823,17200.0
2007-11-07 11:05:00,36.05,36.06,36.01,36.06,22200.0,24.8299,24.8368,24.8024,24.8368,22200.0
2007-11-07 11:10:00,36.06,36.06,36.01,36.04,27600.0,24.8368,24.8368,24.8024,24.823,27600.0
2007-11-07 11:15:00,36.05,36.05,36.01,36.05,17200.0,24.8299,24.8299,24.8024,24.8299,17200.0
2007-11-07 11:20:00,36.05,36.06,36.02,36.04,20600.0,24.8299,24.8368,24.8093,24.823,20600.0
2007-11-07 11:25:00,36.07,36.07,36.03,36.05,21000.0,24.8437,24.8437,24.8161,24.8299,21000.0
2007-11-07 11:30:00,36.06,36.06,36.02,36.04,9200.0,24.8368,24.8368,24.8093,24.823,9200.0
2007-11-07 11:35:00,36.06,36.06,36.01,36.05,11400.0,24.8368,24.8368,24.8024,24.8299,11400.0
2007-11-07 11:40:00,36.05,36.05,36.01,36.02,5000.0,24.8299,24.8299,24.8024,24.8093,5000.0
2007-11-07 11:45:00,36.03,36.03,36.01,36.01,5000.0,24.8161,24.8161,24.8024,24.8024,5000.0
2007-11-07 11:50:00,36.0,36.05,36.0,36.04,8600.0,24.7955,24.8299,24.7955,24.823,8600.0
2007-11-07 11:55:00,36.05,36.08,36.04,36.08,16000.0,24.8299,24.8506,24.823,24.8506,16000.0
2007-11-07 12:00:00,36.07,36.07,35.99,35.99,10400.0,24.8437,24.8437,24.7886,24.7886,10400.0
2007-11-07 12:05:00,36.02,36.02,35.96,35.97,6800.0,24.8093,24.8093,24.7679,24.7748,6800.0
2007-11-07 12:10:00,35.96,35.96,35.85,35.88,19000.0,24.7679,24.7679,24.6922,24.7128,19000.0
2007-11-07 12:15:00,35.89,35.9,35.82,35.84,24400.0,24.7197,24.7266,24.6715,24.6853,24400.0
2007-11-07 12:20:00,35.84,35.95,35.83,35.89,12600.0,24.6853,24.761,24.6784,24.7197,12600.0
2007-11-07 12:25:00,35.87,36.0,35.87,35.98,13200.0,24.7059,24.7955,24.7059,24.7817,13200.0
2007-11-07 12:30:00,35.98,35.99,35.96,35.96,8800.0,24.7817,24.7886,24.7679,24.7679,8800.0
2007-11-07 12:35:00,35.96,35.98,35.9,35.95,12000.0,24.7679,24.7817,24.7266,24.761,12000.0
2007-11-07 12:40:00,35.93,35.97,35.93,35.96,5600.0,24.7473,24.7748,24.7473,24.7679,5600.0
2007-11-07 12:45:00,35.95,35.97,35.85,35.89,14200.0,24.761,24.7748,24.6922,24.7197,14200.0
2007-11-07 12:50:00,35.88,35.88,35.81,35.87,15400.0,24.7128,24.7128,24.6646,24.7059,15400.0
2007-11-07 12:55:00,35.86,35.88,35.79,35.79,28800.0,24.6991,24.7128,24.6508,24.6508,28800.0
2007-11-07 13:00:00,35.77,35.84,35.77,35.79,21000.0,24.6371,24.6853,24.6371,24.6508,21000.0
2007-11-07 13:05:00,35.81,35.85,35.77,35.83,9200.0,24.6646,24.6922,24.6371,24.6784,9200.0
2007-11-07 13:10:00,35.8,35.8,35.72,35.72,18200.0,24.6577,24.6577,24.6026,24.6026,18200.0
2007-11-07 13:15:00,35.72,35.76,35.55,35.59,51400.0,24.6026,24.6302,24.4855,24.5131,51400.0
2007-11-07 13:20:00,35.59,35.69,35.59,35.63,25800.0,24.5131,24.582,24.5131,24.5406,25800.0
2007-11-07 13:25:00,35.63,35.74,35.63,35.74,22000.0,24.5406,24.6164,24.5406,24.6164,22000.0
2007-11-07 13:30:00,35.75,35.78,35.69,35.77,20800.0,24.6233,24.644,24.582,24.6371,20800.0
2007-11-07 13:35:00,35.75,35.79,35.72,35.73,15200.0,24.6233,24.6508,24.6026,24.6095,15200.0
2007-11-07 13:40:00,35.71,35.83,35.71,35.83,31600.0,24.5957,24.6784,24.5957,24.6784,31600.0
2007-11-07 13:45:00,35.82,35.82,35.74,35.8,15600.0,24.6715,24.6715,24.6164,24.6577,15600.0
2007-11-07 13:50:00,35.8,35.85,35.77,35.78,14400.0,24.6577,24.6922,24.6371,24.644,14400.0
2007-11-07 13:55:00,35.79,35.85,35.77,35.79,16600.0,24.6508,24.6922,24.6371,24.6508,16600.0
2007-11-07 14:00:00,35.76,35.78,35.69,35.73,20000.0,24.6302,24.644,24.582,24.6095,20000.0
2007-11-07 14:05:00,35.71,35.8,35.7,35.77,21400.0,24.5957,24.6577,24.5889,24.6371,21400.0
2007-11-07 14:10:00,35.76,35.83,35.73,35.77,28000.0,24.6302,24.6784,24.6095,24.6371,28000.0
2007-11-07 14:15:00,35.79,35.81,35.74,35.81,10200.0,24.6508,24.6646,24.6164,24.6646,10200.0
2007-11-07 14:20:00,35.79,35.9,35.79,35.88,25400.0,24.6508,24.7266,24.6508,24.7128,25400.0
2007-11-07 14:25:00,35.89,35.98,35.88,35.97,27000.0,24.7197,24.7817,24.7128,24.7748,27000.0
2007-11-07 14:30:00,35.97,35.99,35.93,35.96,14200.0,24.7748,24.7886,24.7473,24.7679,14200.0
2007-11-07 14:35:00,35.98,35.98,35.87,35.88,11400.0,24.7817,24.7817,24.7059,24.7128,11400.0
2007-11-07 14:40:00,35.88,35.94,35.85,35.88,34000.0,24.7128,24.7542,24.6922,24.7128,34000.0
2007-11-07 14:45:00,35.89,35.9,35.77,35.77,13800.0,24.7197,24.7266,24.6371,24.6371,13800.0
2007-11-07 14:50:00,35.79,35.85,35.67,35.71,22000.0,24.6508,24.6922,24.5682,24.5957,22000.0
2007-11-07 14:55:00,35.73,35.73,35.63,35.67,33400.0,24.6095,24.6095,24.5406,24.5682,33400.0
2007-11-07 15:00:00,35.68,35.71,35.6,35.62,34600.0,24.5751,24.5957,24.52,24.5338,34600.0
2007-11-07 15:05:00,35.62,35.68,35.6,35.68,37600.0,24.5338,24.5751,24.52,24.5751,37600.0
2007-11-07 15:10:00,35.68,35.71,35.63,35.67,38200.0,24.5751,24.5957,24.5406,24.5682,38200.0
2007-11-07 15:15:00,35.67,35.68,35.57,35.59,29600.0,24.5682,24.5751,24.4993,24.5131,29600.0
2007-11-07 15:20:00,35.59,35.68,35.56,35.56,31400.0,24.5131,24.5751,24.4924,24.4924,31400.0
2007-11-07 15:25:00,35.58,35.59,35.43,35.47,45200.0,24.5062,24.5131,24.4029,24.4304,45200.0
2007-11-07 15:30:00,35.47,35.52,35.46,35.47,52600.0,24.4304,24.4649,24.4236,24.4304,52600.0
2007-11-07 15:35:00,35.47,35.49,35.35,35.37,82400.0,24.4304,24.4442,24.3478,24.3616,82400.0
2007-11-07 15:40:00,35.38,35.47,35.38,35.46,39600.0,24.3685,24.4304,24.3685,24.4236,39600.0
2007-11-07 15:45:00,35.47,35.54,35.41,35.41,60400.0,24.4304,24.4787,24.3891,24.3891,60400.0
2007-11-07 15:50:00,35.4,35.44,35.28,35.29,62800.0,24.3822,24.4098,24.2996,24.3065,62800.0
2007-11-07 15:55:00,35.3,35.37,35.3,35.3,98600.0,24.3133,24.3616,24.3133,24.3133,98600.0
2007-11-08 09:30:00,35.27,35.49,35.27,35.43,21000.0,24.2927,24.4442,24.2927,24.4029,21000.0
2007-11-08 09:35:00,35.41,35.42,35.19,35.19,19400.0,24.3891,24.396,24.2376,24.2376,19400.0
2007-11-08 09:40:00,35.19,35.2,34.97,35.12,45000.0,24.2376,24.2445,24.0861,24.1894,45000.0
2007-11-08 09:45:00,35.08,35.15,34.92,35.1,34200.0,24.1618,24.21,24.0516,24.1756,34200.0
2007-11-08 09:50:00,35.1,35.22,35.05,35.19,20600.0,24.1756,24.2582,24.1412,24.2376,20600.0
2007-11-08 09:55:00,35.2,35.27,35.17,35.22,8600.0,24.2445,24.2927,24.2238,24.2582,8600.0
2007-11-08 10:00:00,35.22,35.31,35.1,35.22,22800.0,24.2582,24.3202,24.1756,24.2582,22800.0
2007-11-08 10:05:00,35.2,35.3,35.08,35.29,39200.0,24.2445,24.3133,24.1618,24.3065,39200.0
2007-11-08 10:10:00,35.3,35.38,35.29,35.35,19800.0,24.3133,24.3685,24.3065,24.3478,19800.0
2007-11-08 10:15:00,35.37,35.48,35.33,35.48,37400.0,24.3616,24.4373,24.334,24.4373,37400.0
2007-11-08 10:20:00,35.49,35.54,35.44,35.48,32800.0,24.4442,24.4787,24.4098,24.4373,32800.0
2007-11-08 10:25:00,35.51,35.51,35.46,35.51,10200.0,24.458,24.458,24.4236,24.458,10200.0
2007-11-08 10:30:00,35.52,35.52,35.38,35.43,9800.0,24.4649,24.4649,24.3685,24.4029,9800.0
2007-11-08 10:35:00,35.41,35.47,35.35,35.37,20600.0,24.3891,24.4304,24.3478,24.3616,20600.0
2007-11-08 10:40:00,35.38,35.43,35.34,35.43,11400.0,24.3685,24.4029,24.3409,24.4029,11400.0
2007-11-08 10:45:00,35.41,35.43,35.35,35.43,32000.0,24.3891,24.4029,24.3478,24.4029,32000.0
2007-11-08 10:50:00,35.43,35.47,35.4,35.43,43600.0,24.4029,24.4304,24.3822,24.4029,43600.0
2007-11-08 10:55:00,35.46,35.52,35.44,35.49,48200.0,24.4236,24.4649,24.4098,24.4442,48200.0
2007-11-08 11:00:00,35.49,35.55,35.49,35.52,28000.0,24.4442,24.4855,24.4442,24.4649,28000.0
2007-11-08 11:05:00,35.49,35.59,35.48,35.59,19800.0,24.4442,24.5131,24.4373,24.5131,19800.0
2007-11-08 11:10:00,35.55,35.67,35.55,35.63,13600.0,24.4855,24.5682,24.4855,24.5406,13600.0
2007-11-08 11:15:00,35.63,35.68,35.59,35.59,20400.0,24.5406,24.5751,24.5131,24.5131,20400.0
2007-11-08 11:20:00,35.58,35.59,35.45,35.49,13800.0,24.5062,24.5131,24.4167,24.4442,13800.0
2007-11-08 11:25:00,35.52,35.56,35.49,35.52,12600.0,24.4649,24.4924,24.4442,24.4649,12600.0
2007-11-08 11:30:00,35.54,35.58,35.46,35.48,22800.0,24.4787,24.5062,24.4236,24.4373,22800.0
2007-11-08 11:35:00,35.45,35.49,35.44,35.45,19000.0,24.4167,24.4442,24.4098,24.4167,19000.0
2007-11-08 11:40:00,35.45,35.48,35.4,35.45,39600.0,24.4167,24.4373,24.3822,24.4167,39600.0
2007-11-08 11:45:00,35.45,35.48,35.37,35.37,63800.0,24.4167,24.4373,24.3616,24.3616,63800.0
2007-11-08 11:50:00,35.38,35.42,35.32,35.37,37200.0,24.3685,24.396,24.3271,24.3616,37200.0
2007-11-08 11:55:00,35.36,35.43,35.34,35.43,57600.0,24.3547,24.4029,24.3409,24.4029,57600.0
2007-11-08 12:00:00,35.43,35.47,35.39,35.41,29800.0,24.4029,24.4304,24.3753,24.3891,29800.0
2007-11-08 12:05:00,35.42,35.45,35.28,35.28,37600.0,24.396,24.4167,24.2996,24.2996,37600.0
2007-11-08 12:10:00,35.28,35.34,35.26,35.31,37200.0,24.2996,24.3409,24.2858,24.3202,37200.0
2007-11-08 12:15:00,35.3,35.3,35.13,35.15,33000.0,24.3133,24.3133,24.1963,24.21,33000.0
2007-11-08 12:20:00,35.13,35.2,35.09,35.19,40600.0,24.1963,24.2445,24.1687,24.2376,40600.0
2007-11-08 12:25:00,35.19,35.28,35.17,35.27,19800.0,24.2376,24.2996,24.2238,24.2927,19800.0
2007-11-08 12:30:00,35.27,35.35,35.24,35.33,38400.0,24.2927,24.3478,24.272,24.334,38400.0
2007-11-08 12:35:00,35.34,35.36,35.17,35.25,44000.0,24.3409,24.3547,24.2238,24.2789,44000.0
2007-11-08 12:40:00,35.26,35.26,35.13,35.2,41600.0,24.2858,24.2858,24.1963,24.2445,41600.0
2007-11-08 12:45:00,35.2,35.23,35.1,35.1,52600.0,24.2445,24.2651,24.1756,24.1756,52600.0
2007-11-08 12:50:00,35.14,35.21,35.07,35.15,33400.0,24.2031,24.2514,24.1549,24.21,33400.0
2007-11-08 12:55:00,35.16,35.2,35.08,35.13,22600.0,24.2169,24.2445,24.1618,24.1963,22600.0
2007-11-08 13:00:00,35.15,35.24,35.07,35.21,34200.0,24.21,24.272,24.1549,24.2514,34200.0
2007-11-08 13:05:00,35.22,35.22,35.06,35.15,42000.0,24.2582,24.2582,24.148,24.21,42000.0
2007-11-08 13:10:00,35.12,35.2,35.1,35.15,24800.0,24.1894,24.2445,24.1756,24.21,24800.0
2007-11-08 13:15:00,35.13,35.17,35.04,35.1,72000.0,24.1963,24.2238,24.1343,24.1756,72000.0
2007-11-08 13:20:00,35.1,35.15,35.08,35.09,20200.0,24.1756,24.21,24.1618,24.1687,20200.0
2007-11-08 13:25:00,35.1,35.27,35.08,35.21,42600.0,24.1756,24.2927,24.1618,24.2514,42600.0
2007-11-08 13:30:00,35.21,35.37,35.19,35.21,68800.0,24.2514,24.3616,24.2376,24.2514,68800.0
2007-11-08 13:35:00,35.22,35.26,35.16,35.26,14800.0,24.2582,24.2858,24.2169,24.2858,14800.0
2007-11-08 13:40:00,35.27,35.31,35.16,35.25,15000.0,24.2927,24.3202,24.2169,24.2789,15000.0
2007-11-08 13:45:00,35.26,35.28,35.18,35.21,13000.0,24.2858,24.2996,24.2307,24.2514,13000.0
2007-11-08 13:50:00,35.21,35.3,35.19,35.26,12800.0,24.2514,24.3133,24.2376,24.2858,12800.0
2007-11-08 13:55:00,35.26,35.42,35.23,35.42,18800.0,24.2858,24.396,24.2651,24.396,18800.0
2007-11-08 14:00:00,35.42,35.45,35.35,35.38,27000.0,24.396,24.4167,24.3478,24.3685,27000.0
2007-11-08 14:05:00,35.39,35.41,35.32,35.33,31400.0,24.3753,24.3891,24.3271,24.334,31400.0
2007-11-08 14:10:00,35.31,35.35,35.27,35.34,9200.0,24.3202,24.3478,24.2927,24.3409,9200.0
2007-11-08 14:15:00,35.34,35.37,35.26,35.34,14800.0,24.3409,24.3616,24.2858,24.3409,14800.0
2007-11-08 14:20:00,35.35,35.37,35.33,35.37,18000.0,24.3478,24.3616,24.334,24.3616,18000.0
2007-11-08 14:25:00,35.35,35.41,35.33,35.34,16800.0,24.3478,24.3891,24.334,24.3409,16800.0
2007-11-08 14:30:00,35.35,35.48,35.35,35.48,14800.0,24.3478,24.4373,24.3478,24.4373,14800.0
2007-11-08 14:35:00,35.47,35.47,35.34,35.34,16800.0,24.4304,24.4304,24.3409,24.3409,16800.0
2007-11-08 14:40:00,35.35,35.38,35.34,35.37,14000.0,24.3478,24.3685,24.3409,24.3616,14000.0
2007-11-08 14:45:00,35.35,35.45,35.34,35.43,22400.0,24.3478,24.4167,24.3409,24.4029,22400.0
2007-11-08 14:50:00,35.42,35.42,35.32,35.32,24200.0,24.396,24.396,24.3271,24.3271,24200.0
2007-11-08 14:55:00,35.31,35.55,35.31,35.54,30600.0,24.3202,24.4855,24.3202,24.4787,30600.0
2007-11-08 15:00:00,35.54,35.58,35.46,35.51,58200.0,24.4787,24.5062,24.4236,24.458,58200.0
2007-11-08 15:05:00,35.52,35.63,35.49,35.51,47600.0,24.4649,24.5406,24.4442,24.458,47600.0
2007-11-08 15:10:00,35.49,35.52,35.43,35.52,13600.0,24.4442,24.4649,24.4029,24.4649,13600.0
2007-11-08 15:15:00,35.49,35.62,35.49,35.62,23400.0,24.4442,24.5338,24.4442,24.5338,23400.0
2007-11-08 15:20:00,35.62,35.74,35.62,35.72,34000.0,24.5338,24.6164,24.5338,24.6026,34000.0
2007-11-08 15:25:00,35.71,35.79,35.66,35.71,39000.0,24.5957,24.6508,24.5613,24.5957,39000.0
2007-11-08 15:30:00,35.7,35.74,35.61,35.68,48800.0,24.5889,24.6164,24.5269,24.5751,48800.0
2007-11-08 15:35:00,35.65,35.72,35.63,35.7,41000.0,24.5544,24.6026,24.5406,24.5889,41000.0
2007-11-08 15:40:00,35.72,35.9,35.72,35.83,63400.0,24.6026,24.7266,24.6026,24.6784,63400.0
2007-11-08 15:45:00,35.84,35.88,35.8,35.87,49000.0,24.6853,24.7128,24.6577,24.7059,49000.0
2007-11-08 15:50:00,35.85,35.96,35.85,35.96,45200.0,24.6922,24.7679,24.6922,24.7679,45200.0
2007-11-08 15:55:00,35.94,35.94,35.76,35.77,80800.0,24.7542,24.7542,24.6302,24.6371,80800.0
2007-11-09 09:30:00,35.32,35.44,35.24,35.31,21800.0,24.3271,24.4098,24.272,24.3202,21800.0
2007-11-09 09:35:00,35.31,35.45,35.26,35.39,33000.0,24.3202,24.4167,24.2858,24.3753,33000.0
2007-11-09 09:40:00,35.37,35.4,35.21,35.21,24600.0,24.3616,24.3822,24.2514,24.2514,24600.0
2007-11-09 09:45:00,35.21,35.24,35.09,35.2,29800.0,24.2514,24.272,24.1687,24.2445,29800.0
2007-11-09 09:50:00,35.2,35.2,35.0,35.01,14400.0,24.2445,24.2445,24.1067,24.1136,14400.0
2007-11-09 09:55:00,35.01,35.24,35.01,35.12,20800.0,24.1136,24.272,24.1136,24.1894,20800.0
2007-11-09 10:00:00,35.13,35.28,35.01,35.28,33200.0,24.1963,24.2996,24.1136,24.2996,33200.0
2007-11-09 10:05:00,35.28,35.33,35.18,35.24,22200.0,24.2996,24.334,24.2307,24.272,22200.0
2007-11-09 10:10:00,35.23,35.29,35.09,35.13,14800.0,24.2651,24.3065,24.1687,24.1963,14800.0
2007-11-09 10:15:00,35.11,35.31,35.04,35.31,17200.0,24.1825,24.3202,24.1343,24.3202,17200.0
2007-11-09 10:20:00,35.34,35.35,35.15,35.15,59400.0,24.3409,24.3478,24.21,24.21,59400.0
2007-11-09 10:25:00,35.17,35.22,35.06,35.12,50200.0,24.2238,24.2582,24.148,24.1894,50200.0
2007-11-09 10:30:00,35.11,35.17,35.09,35.12,17600.0,24.1825,24.2238,24.1687,24.1894,17600.0
2007-11-09 10:35:00,35.13,35.2,35.1,35.19,22600.0,24.1963,24.2445,24.1756,24.2376,22600.0
2007-11-09 10:40:00,35.19,35.19,35.1,35.12,13000.0,24.2376,24.2376,24.1756,24.1894,13000.0
2007-11-09 10:45:00,35.1,35.1,34.96,35.0,20800.0,24.1756,24.1756,24.0792,24.1067,20800.0
2007-11-09 10:50:00,34.99,35.01,34.94,34.98,13200.0,24.0998,24.1136,24.0654,24.0929,13200.0
2007-11-09 10:55:00,34.96,34.98,34.88,34.94,24800.0,24.0792,24.0929,24.0241,24.0654,24800.0
2007-11-09 11:00:00,34.95,34.97,34.84,34.88,30800.0,24.0723,24.0861,23.9965,24.0241,30800.0
2007-11-09 11:05:00,34.86,34.89,34.74,34.74,22000.0,24.0103,24.031,23.9276,23.9276,22000.0
2007-11-09 11:10:00,34.72,34.76,34.62,34.75,43200.0,23.9139,23.9414,23.845,23.9345,43200.0
2007-11-09 11:15:00,34.75,34.85,34.75,34.8,17800.0,23.9345,24.0034,23.9345,23.969,17800.0
2007-11-09 11:20:00,34.8,34.87,34.77,34.79,26200.0,23.969,24.0172,23.9483,23.9621,26200.0
2007-11-09 11:25:00,34.81,34.89,34.76,34.8,29000.0,23.9759,24.031,23.9414,23.969,29000.0
2007-11-09 11:30:00,34.8,34.92,34.78,34.83,35400.0,23.969,24.0516,23.9552,23.9896,35400.0
2007-11-09 11:35:00,34.85,34.89,34.8,34.88,18600.0,24.0034,24.031,23.969,24.0241,18600.0
2007-11-09 11:40:00,34.88,35.02,34.88,34.99,22600.0,24.0241,24.1205,24.0241,24.0998,22600.0
2007-11-09 11:45:00,34.99,35.13,34.94,34.95,53000.0,24.0998,24.1963,24.0654,24.0723,53000.0
2007-11-09 11:50:00,34.95,35.02,34.94,35.0,35000.0,24.0723,24.1205,24.0654,24.1067,35000.0
2007-11-09 11:55:00,35.0,35.04,34.96,35.0,21000.0,24.1067,24.1343,24.0792,24.1067,21000.0
2007-11-09 12:00:00,34.99,35.01,34.82,34.9,22200.0,24.0998,24.1136,23.9827,24.0378,22200.0
2007-11-09 12:05:00,34.91,34.94,34.86,34.93,12200.0,24.0447,24.0654,24.0103,24.0585,12200.0
2007-11-09 12:10:00,34.96,34.96,34.84,34.84,12200.0,24.0792,24.0792,23.9965,23.9965,12200.0
2007-11-09 12:15:00,34.85,34.85,34.66,34.8,64200.0,24.0034,24.0034,23.8725,23.969,64200.0
2007-11-09 12:20:00,34.81,34.84,34.71,34.72,38400.0,23.9759,23.9965,23.907,23.9139,38400.0
2007-11-09 12:25:00,34.74,34.8,34.69,34.74,29200.0,23.9276,23.969,23.8932,23.9276,29200.0
2007-11-09 12:30:00,34.76,34.78,34.69,34.72,37600.0,23.9414,23.9552,23.8932,23.9139,37600.0
2007-11-09 12:35:00,34.73,34.99,34.73,34.95,33200.0,23.9208,24.0998,23.9208,24.0723,33200.0
2007-11-09 12:40:00,34.94,35.16,34.93,35.07,79200.0,24.0654,24.2169,24.0585,24.1549,79200.0
2007-11-09 12:45:00,35.07,35.15,34.97,34.98,19800.0,24.1549,24.21,24.0861,24.0929,19800.0
2007-11-09 12:50:00,34.97,34.97,34.91,34.96,12400.0,24.0861,24.0861,24.0447,24.0792,12400.0
2007-11-09 12:55:00,34.94,35.01,34.94,34.99,18200.0,24.0654,24.1136,24.0654,24.0998,18200.0
2007-11-09 13:00:00,34.98,34.99,34.92,34.99,10200.0,24.0929,24.0998,24.0516,24.0998,10200.0
2007-11-09 13:05:00,34.99,35.01,34.82,34.85,16800.0,24.0998,24.1136,23.9827,24.0034,16800.0
2007-11-09 13:10:00,34.85,34.95,34.82,34.92,12800.0,24.0034,24.0723,23.9827,24.0516,12800.0
2007-11-09 13:15:00,34.95,35.06,34.95,35.06,25800.0,24.0723,24.148,24.0723,24.148,25800.0
2007-11-09 13:20:00,35.08,35.1,34.99,35.07,20200.0,24.1618,24.1756,24.0998,24.1549,20200.0
2007-11-09 13:25:00,35.04,35.04,34.94,35.03,17200.0,24.1343,24.1343,24.0654,24.1274,17200.0
2007-11-09 13:30:00,35.02,35.08,34.92,34.99,15000.0,24.1205,24.1618,24.0516,24.0998,15000.0
2007-11-09 13:35:00,34.99,35.0,34.93,34.96,10600.0,24.0998,24.1067,24.0585,24.0792,10600.0
2007-11-09 13:40:00,34.95,34.98,34.89,34.9,16000.0,24.0723,24.0929,24.031,24.0378,16000.0
2007-11-09 13:45:00,34.91,34.95,34.87,34.88,17000.0,24.0447,24.0723,24.0172,24.0241,17000.0
2007-11-09 13:50:00,34.91,34.93,34.9,34.93,10600.0,24.0447,24.0585,24.0378,24.0585,10600.0
2007-11-09 13:55:00,34.93,34.93,34.88,34.88,9200.0,24.0585,24.0585,24.0241,24.0241,9200.0
2007-11-09 14:00:00,34.85,34.97,34.8,34.94,35400.0,24.0034,24.0861,23.969,24.0654,35400.0
2007-11-09 14:05:00,34.96,35.04,34.92,34.92,44800.0,24.0792,24.1343,24.0516,24.0516,44800.0
2007-11-09 14:10:00,34.92,34.97,34.87,34.94,73600.0,24.0516,24.0861,24.0172,24.0654,73600.0
2007-11-09 14:15:00,34.94,35.03,34.92,34.97,69000.0,24.0654,24.1274,24.0516,24.0861,69000.0
2007-11-09 14:20:00,34.98,34.99,34.89,34.98,39800.0,24.0929,24.0998,24.031,24.0929,39800.0
2007-11-09 14:25:00,34.98,35.13,34.96,35.06,45000.0,24.0929,24.1963,24.0792,24.148,45000.0
2007-11-09 14:30:00,35.05,35.11,34.98,34.99,34600.0,24.1412,24.1825,24.0929,24.0998,34600.0
2007-11-09 14:35:00,35.0,35.04,34.94,34.99,49600.0,24.1067,24.1343,24.0654,24.0998,49600.0
2007-11-09 14:40:00,35.01,35.19,35.01,35.16,25200.0,24.1136,24.2376,24.1136,24.2169,25200.0
2007-11-09 14:45:00,35.15,35.15,35.06,35.1,24800.0,24.21,24.21,24.148,24.1756,24800.0
2007-11-09 14:50:00,35.09,35.15,35.07,35.11,26400.0,24.1687,24.21,24.1549,24.1825,26400.0
2007-11-09 14:55:00,35.09,35.13,35.06,35.08,20400.0,24.1687,24.1963,24.148,24.1618,20400.0
2007-11-09 15:00:00,35.09,35.16,34.98,34.99,33000.0,24.1687,24.2169,24.0929,24.0998,33000.0
2007-11-09 15:05:00,34.99,35.04,34.93,35.01,45200.0,24.0998,24.1343,24.0585,24.1136,45200.0
2007-11-09 15:10:00,35.01,35.02,34.96,34.98,44000.0,24.1136,24.1205,24.0792,24.0929,44000.0
2007-11-09 15:15:00,34.97,35.04,34.97,35.0,56200.0,24.0861,24.1343,24.0861,24.1067,56200.0
2007-11-09 15:20:00,34.99,35.09,34.97,35.08,48000.0,24.0998,24.1687,24.0861,24.1618,48000.0
2007-11-09 15:25:00,35.07,35.07,34.93,34.94,30200.0,24.1549,24.1549,24.0585,24.0654,30200.0
2007-11-09 15:30:00,34.96,35.01,34.91,34.91,29200.0,24.0792,24.1136,24.0447,24.0447,29200.0
2007-11-09 15:35:00,34.93,34.94,34.82,34.88,28400.0,24.0585,24.0654,23.9827,24.0241,28400.0
2007-11-09 15:40:00,34.88,34.88,34.71,34.75,61800.0,24.0241,24.0241,23.907,23.9345,61800.0
2007-11-09 15:45:00,34.77,34.8,34.7,34.74,54600.0,23.9483,23.969,23.9001,23.9276,54600.0
2007-11-09 15:50:00,34.74,34.74,34.6,34.61,68000.0,23.9276,23.9276,23.8312,23.8381,68000.0
2007-11-09 15:55:00,34.63,34.72,34.63,34.65,83600.0,23.8519,23.9139,23.8519,23.8657,83600.0
2007-11-12 09:30:00,34.51,34.63,34.51,34.56,13400.0,23.7692,23.8519,23.7692,23.8037,13400.0
2007-11-12 09:35:00,34.55,34.59,34.46,34.49,21800.0,23.7968,23.8243,23.7348,23.7555,21800.0
2007-11-12 09:40:00,34.51,34.95,34.51,34.88,38000.0,23.7692,24.0723,23.7692,24.0241,38000.0
2007-11-12 09:45:00,34.88,34.93,34.8,34.83,33200.0,24.0241,24.0585,23.969,23.9896,33200.0
2007-11-12 09:50:00,34.81,34.81,34.62,34.66,12400.0,23.9759,23.9759,23.845,23.8725,12400.0
2007-11-12 09:55:00,34.67,34.68,34.53,34.59,14200.0,23.8794,23.8863,23.783,23.8243,14200.0
2007-11-12 10:00:00,34.61,34.63,34.52,34.52,15400.0,23.8381,23.8519,23.7761,23.7761,15400.0
2007-11-12 10:05:00,34.52,34.6,34.45,34.49,47400.0,23.7761,23.8312,23.7279,23.7555,47400.0
2007-11-12 10:10:00,34.51,34.54,34.32,34.32,29600.0,23.7692,23.7899,23.6384,23.6384,29600.0
2007-11-12 10:15:00,34.33,34.46,34.33,34.44,17800.0,23.6452,23.7348,23.6452,23.721,17800.0
2007-11-12 10:20:00,34.45,34.49,34.41,34.49,9400.0,23.7279,23.7555,23.7003,23.7555,9400.0
2007-11-12 10:25:00,34.49,34.59,34.49,34.57,19200.0,23.7555,23.8243,23.7555,23.8106,19200.0
2007-11-12 10:30:00,34.6,34.66,34.57,34.58,11000.0,23.8312,23.8725,23.8106,23.8174,11000.0
2007-11-12 10:35:00,34.55,34.55,34.5,34.55,16200.0,23.7968,23.7968,23.7623,23.7968,16200.0
2007-11-12 10:40:00,34.56,34.77,34.56,34.77,15800.0,23.8037,23.9483,23.8037,23.9483,15800.0
2007-11-12 10:45:00,34.73,34.77,34.67,34.72,10800.0,23.9208,23.9483,23.8794,23.9139,10800.0
2007-11-12 10:50:00,34.67,34.73,34.67,34.7,10200.0,23.8794,23.9208,23.8794,23.9001,10200.0
2007-11-12 10:55:00,34.7,34.78,34.7,34.76,9000.0,23.9001,23.9552,23.9001,23.9414,9000.0
2007-11-12 11:00:00,34.74,34.84,34.74,34.83,14400.0,23.9276,23.9965,23.9276,23.9896,14400.0
2007-11-12 11:05:00,34.84,34.84,34.8,34.84,7400.0,23.9965,23.9965,23.969,23.9965,7400.0
2007-11-12 11:10:00,34.84,34.86,34.82,34.85,8400.0,23.9965,24.0103,23.9827,24.0034,8400.0
2007-11-12 11:15:00,34.88,34.92,34.81,34.81,11600.0,24.0241,24.0516,23.9759,23.9759,11600.0
2007-11-12 11:20:00,34.83,34.83,34.66,34.67,17800.0,23.9896,23.9896,23.8725,23.8794,17800.0
2007-11-12 11:25:00,34.68,34.75,34.68,34.73,5200.0,23.8863,23.9345,23.8863,23.9208,5200.0
2007-11-12 11:30:00,34.73,34.74,34.66,34.69,7200.0,23.9208,23.9276,23.8725,23.8932,7200.0
2007-11-12 11:35:00,34.7,34.71,34.56,34.56,8600.0,23.9001,23.907,23.8037,23.8037,8600.0
2007-11-12 11:40:00,34.56,34.56,34.49,34.49,20800.0,23.8037,23.8037,23.7555,23.7555,20800.0
2007-11-12 11:45:00,34.51,34.51,34.44,34.44,13800.0,23.7692,23.7692,23.721,23.721,13800.0
2007-11-12 11:50:00,34.46,34.46,34.41,34.46,32800.0,23.7348,23.7348,23.7003,23.7348,32800.0
2007-11-12 11:55:00,34.46,34.46,34.43,34.45,4200.0,23.7348,23.7348,23.7141,23.7279,4200.0
2007-11-12 12:00:00,34.45,34.45,34.41,34.43,19800.0,23.7279,23.7279,23.7003,23.7141,19800.0
2007-11-12 12:05:00,34.43,34.49,34.43,34.46,15600.0,23.7141,23.7555,23.7141,23.7348,15600.0
2007-11-12 12:10:00,34.47,34.47,34.38,34.43,35200.0,23.7417,23.7417,23.6797,23.7141,35200.0
2007-11-12 12:15:00,34.42,34.49,34.4,34.47,53600.0,23.7072,23.7555,23.6935,23.7417,53600.0
2007-11-12 12:20:00,34.48,34.57,34.46,34.52,40800.0,23.7486,23.8106,23.7348,23.7761,40800.0
2007-11-12 12:25:00,34.52,34.52,34.5,34.52,7400.0,23.7761,23.7761,23.7623,23.7761,7400.0
2007-11-12 12:30:00,34.52,34.62,34.52,34.6,9800.0,23.7761,23.845,23.7761,23.8312,9800.0
2007-11-12 12:35:00,34.6,34.62,34.57,34.57,14200.0,23.8312,23.845,23.8106,23.8106,14200.0
2007-11-12 12:40:00,34.58,34.59,34.58,34.58,6000.0,23.8174,23.8243,23.8174,23.8174,6000.0
2007-11-12 12:45:00,34.57,34.62,34.57,34.58,14000.0,23.8106,23.845,23.8106,23.8174,14000.0
2007-11-12 12:50:00,34.56,34.59,34.52,34.52,13400.0,23.8037,23.8243,23.7761,23.7761,13400.0
2007-11-12 12:55:00,34.52,34.57,34.51,34.56,15400.0,23.7761,23.8106,23.7692,23.8037,15400.0
2007-11-12 13:00:00,34.55,34.62,34.52,34.6,9800.0,23.7968,23.845,23.7761,23.8312,9800.0
2007-11-12 13:05:00,34.6,34.62,34.54,34.54,14400.0,23.8312,23.845,23.7899,23.7899,14400.0
2007-11-12 13:10:00,34.53,34.6,34.51,34.56,40400.0,23.783,23.8312,23.7692,23.8037,40400.0
2007-11-12 13:15:00,34.55,34.58,34.51,34.58,10200.0,23.7968,23.8174,23.7692,23.8174,10200.0
2007-11-12 13:20:00,34.57,34.63,34.55,34.63,14200.0,23.8106,23.8519,23.7968,23.8519,14200.0
2007-11-12 13:25:00,34.61,34.65,34.61,34.61,9600.0,23.8381,23.8657,23.8381,23.8381,9600.0
2007-11-12 13:30:00,34.62,34.63,34.6,34.62,8600.0,23.845,23.8519,23.8312,23.845,8600.0
2007-11-12 13:35:00,34.62,34.62,34.52,34.57,46200.0,23.845,23.845,23.7761,23.8106,46200.0
2007-11-12 13:40:00,34.58,34.6,34.52,34.6,58200.0,23.8174,23.8312,23.7761,23.8312,58200.0
2007-11-12 13:45:00,34.59,34.59,34.52,34.54,45800.0,23.8243,23.8243,23.7761,23.7899,45800.0
2007-11-12 13:50:00,34.55,34.61,34.52,34.59,49200.0,23.7968,23.8381,23.7761,23.8243,49200.0
2007-11-12 13:55:00,34.59,34.65,34.57,34.61,20200.0,23.8243,23.8657,23.8106,23.8381,20200.0
2007-11-12 14:00:00,34.59,34.62,34.57,34.62,25800.0,23.8243,23.845,23.8106,23.845,25800.0
2007-11-12 14:05:00,34.6,34.62,34.54,34.55,21800.0,23.8312,23.845,23.7899,23.7968,21800.0
2007-11-12 14:10:00,34.57,34.58,34.52,34.52,14800.0,23.8106,23.8174,23.7761,23.7761,14800.0
2007-11-12 14:15:00,34.53,34.62,34.52,34.56,61800.0,23.783,23.845,23.7761,23.8037,61800.0
2007-11-12 14:20:00,34.55,34.62,34.55,34.59,18400.0,23.7968,23.845,23.7968,23.8243,18400.0
2007-11-12 14:25:00,34.59,34.63,34.52,34.58,29000.0,23.8243,23.8519,23.7761,23.8174,29000.0
2007-11-12 14:30:00,34.6,34.68,34.6,34.67,35600.0,23.8312,23.8863,23.8312,23.8794,35600.0
2007-11-12 14:35:00,34.67,34.7,34.62,34.67,36200.0,23.8794,23.9001,23.845,23.8794,36200.0
2007-11-12 14:40:00,34.67,34.71,34.66,34.67,38400.0,23.8794,23.907,23.8725,23.8794,38400.0
2007-11-12 14:45:00,34.68,34.74,34.67,34.69,20000.0,23.8863,23.9276,23.8794,23.8932,20000.0
2007-11-12 14:50:00,34.68,34.71,34.67,34.69,39800.0,23.8863,23.907,23.8794,23.8932,39800.0
2007-11-12 14:55:00,34.69,34.72,34.67,34.69,16000.0,23.8932,23.9139,23.8794,23.8932,16000.0
2007-11-12 15:00:00,34.69,34.69,34.6,34.68,64400.0,23.8932,23.8932,23.8312,23.8863,64400.0
2007-11-12 15:05:00,34.66,34.66,34.59,34.62,61400.0,23.8725,23.8725,23.8243,23.845,61400.0
2007-11-12 15:10:00,34.62,34.62,34.54,34.59,31400.0,23.845,23.845,23.7899,23.8243,31400.0
2007-11-12 15:15:00,34.59,34.62,34.54,34.56,28800.0,23.8243,23.845,23.7899,23.8037,28800.0
2007-11-12 15:20:00,34.56,34.58,34.5,34.55,26800.0,23.8037,23.8174,23.7623,23.7968,26800.0
2007-11-12 15:25:00,34.56,34.56,34.35,34.38,54600.0,23.8037,23.8037,23.659,23.6797,54600.0
2007-11-12 15:30:00,34.37,34.49,34.36,34.48,33000.0,23.6728,23.7555,23.6659,23.7486,33000.0
2007-11-12 15:35:00,34.48,34.49,34.43,34.49,28400.0,23.7486,23.7555,23.7141,23.7555,28400.0
2007-11-12 15:40:00,34.49,34.54,34.44,34.46,52000.0,23.7555,23.7899,23.721,23.7348,52000.0
2007-11-12 15:45:00,34.47,34.47,34.35,34.35,51200.0,23.7417,23.7417,23.659,23.659,51200.0
2007-11-12 15:50:00,34.35,34.38,34.27,34.37,77600.0,23.659,23.6797,23.6039,23.6728,77600.0
2007-11-12 15:55:00,34.36,34.44,34.26,34.27,79800.0,23.6659,23.721,23.597,23.6039,79800.0
2007-11-13 09:30:00,34.63,34.63,34.36,34.52,32800.0,23.8519,23.8519,23.6659,23.7761,32800.0
2007-11-13 09:35:00,34.52,34.72,34.52,34.72,21400.0,23.7761,23.9139,23.7761,23.9139,21400.0
2007-11-13 09:40:00,34.7,34.75,34.63,34.67,22400.0,23.9001,23.9345,23.8519,23.8794,22400.0
2007-11-13 09:45:00,34.67,34.67,34.51,34.52,18400.0,23.8794,23.8794,23.7692,23.7761,18400.0
2007-11-13 09:50:00,34.52,34.52,34.35,34.37,28000.0,23.7761,23.7761,23.659,23.6728,28000.0
2007-11-13 09:55:00,34.37,34.48,34.32,34.41,20800.0,23.6728,23.7486,23.6384,23.7003,20800.0
2007-11-13 10:00:00,34.41,34.41,34.31,34.39,21200.0,23.7003,23.7003,23.6315,23.6866,21200.0
2007-11-13 10:05:00,34.4,34.4,34.33,34.35,23400.0,23.6935,23.6935,23.6452,23.659,23400.0
2007-11-13 10:10:00,34.34,34.41,34.33,34.41,22200.0,23.6521,23.7003,23.6452,23.7003,22200.0
2007-11-13 10:15:00,34.39,34.4,34.28,34.32,29800.0,23.6866,23.6935,23.6108,23.6384,29800.0
2007-11-13 10:20:00,34.29,34.36,34.26,34.36,26800.0,23.6177,23.6659,23.597,23.6659,26800.0
2007-11-13 10:25:00,34.35,34.43,34.26,34.33,58800.0,23.659,23.7141,23.597,23.6452,58800.0
2007-11-13 10:30:00,34.33,34.35,34.31,34.31,18600.0,23.6452,23.659,23.6315,23.6315,18600.0
2007-11-13 10:35:00,34.28,34.28,34.2,34.28,28400.0,23.6108,23.6108,23.5557,23.6108,28400.0
2007-11-13 10:40:00,34.26,34.3,34.26,34.3,17200.0,23.597,23.6246,23.597,23.6246,17200.0
2007-11-13 10:45:00,34.3,34.34,34.26,34.26,20400.0,23.6246,23.6521,23.597,23.597,20400.0
2007-11-13 10:50:00,34.24,34.36,34.23,34.36,14800.0,23.5833,23.6659,23.5764,23.6659,14800.0
2007-11-13 10:55:00,34.35,34.35,34.12,34.15,44000.0,23.659,23.659,23.5006,23.5213,44000.0
2007-11-13 11:00:00,34.17,34.27,34.17,34.27,12200.0,23.535,23.6039,23.535,23.6039,12200.0
2007-11-13 11:05:00,34.28,34.34,34.27,34.31,28000.0,23.6108,23.6521,23.6039,23.6315,28000.0
2007-11-13 11:10:00,34.31,34.31,34.23,34.23,22200.0,23.6315,23.6315,23.5764,23.5764,22200.0
2007-11-13 11:15:00,34.24,34.31,34.24,34.3,10400.0,23.5833,23.6315,23.5833,23.6246,10400.0
2007-11-13 11:20:00,34.3,34.33,34.29,34.31,13800.0,23.6246,23.6452,23.6177,23.6315,13800.0
2007-11-13 11:25:00,34.32,34.35,34.3,34.31,29400.0,23.6384,23.659,23.6246,23.6315,29400.0
2007-11-13 11:30:00,34.3,34.37,34.3,34.35,9800.0,23.6246,23.6728,23.6246,23.659,9800.0
2007-11-13 11:35:00,34.35,34.42,34.35,34.37,45600.0,23.659,23.7072,23.659,23.6728,45600.0
2007-11-13 11:40:00,34.38,34.41,34.37,34.39,24800.0,23.6797,23.7003,23.6728,23.6866,24800.0
2007-11-13 11:45:00,34.38,34.38,34.11,34.21,92400.0,23.6797,23.6797,23.4937,23.5626,92400.0
2007-11-13 11:50:00,34.23,34.24,34.19,34.21,18800.0,23.5764,23.5833,23.5488,23.5626,18800.0
2007-11-13 11:55:00,34.19,34.2,34.12,34.15,35400.0,23.5488,23.5557,23.5006,23.5213,35400.0
2007-11-13 12:00:00,34.15,34.18,34.1,34.18,12000.0,23.5213,23.5419,23.4868,23.5419,12000.0
2007-11-13 12:05:00,34.17,34.22,34.17,34.21,15000.0,23.535,23.5695,23.535,23.5626,15000.0
2007-11-13 12:10:00,34.21,34.22,34.19,34.2,11000.0,23.5626,23.5695,23.5488,23.5557,11000.0
2007-11-13 12:15:00,34.19,34.21,34.16,34.21,7600.0,23.5488,23.5626,23.5282,23.5626,7600.0
2007-11-13 12:20:00,34.21,34.23,34.2,34.23,6000.0,23.5626,23.5764,23.5557,23.5764,6000.0
2007-11-13 12:25:00,34.24,34.25,34.2,34.22,21000.0,23.5833,23.5901,23.5557,23.5695,21000.0
2007-11-13 12:30:00,34.22,34.24,34.22,34.24,6000.0,23.5695,23.5833,23.5695,23.5833,6000.0
2007-11-13 12:35:00,34.22,34.27,34.22,34.27,13000.0,23.5695,23.6039,23.5695,23.6039,13000.0
2007-11-13 12:40:00,34.25,34.31,34.25,34.29,8800.0,23.5901,23.6315,23.5901,23.6177,8800.0
2007-11-13 12:45:00,34.3,34.3,34.24,34.24,10000.0,23.6246,23.6246,23.5833,23.5833,10000.0
2007-11-13 12:50:00,34.24,34.27,34.24,34.27,14200.0,23.5833,23.6039,23.5833,23.6039,14200.0
2007-11-13 12:55:00,34.27,34.27,34.16,34.16,12600.0,23.6039,23.6039,23.5282,23.5282,12600.0
2007-11-13 13:00:00,34.16,34.18,34.15,34.15,8200.0,23.5282,23.5419,23.5213,23.5213,8200.0
2007-11-13 13:05:00,34.15,34.18,34.13,34.16,9600.0,23.5213,23.5419,23.5075,23.5282,9600.0
2007-11-13 13:10:00,34.16,34.17,34.13,34.17,13800.0,23.5282,23.535,23.5075,23.535,13800.0
2007-11-13 13:15:00,34.17,34.22,34.16,34.2,13000.0,23.535,23.5695,23.5282,23.5557,13000.0
2007-11-13 13:20:00,34.2,34.2,34.12,34.15,24400.0,23.5557,23.5557,23.5006,23.5213,24400.0
2007-11-13 13:25:00,34.12,34.19,34.11,34.17,17400.0,23.5006,23.5488,23.4937,23.535,17400.0
2007-11-13 13:30:00,34.17,34.22,34.17,34.19,15400.0,23.535,23.5695,23.535,23.5488,15400.0
2007-11-13 13:35:00,34.19,34.2,34.13,34.16,10200.0,23.5488,23.5557,23.5075,23.5282,10200.0
2007-11-13 13:40:00,34.16,34.28,34.16,34.28,16200.0,23.5282,23.6108,23.5282,23.6108,16200.0
2007-11-13 13:45:00,34.28,34.34,34.28,34.3,44400.0,23.6108,23.6521,23.6108,23.6246,44400.0
2007-11-13 13:50:00,34.31,34.39,34.28,34.38,33800.0,23.6315,23.6866,23.6108,23.6797,33800.0
2007-11-13 13:55:00,34.38,34.38,34.3,34.3,10200.0,23.6797,23.6797,23.6246,23.6246,10200.0
2007-11-13 14:00:00,34.3,34.32,34.29,34.3,14000.0,23.6246,23.6384,23.6177,23.6246,14000.0
2007-11-13 14:05:00,34.31,34.32,34.18,34.19,15000.0,23.6315,23.6384,23.5419,23.5488,15000.0
2007-11-13 14:10:00,34.17,34.29,34.15,34.26,17000.0,23.535,23.6177,23.5213,23.597,17000.0
2007-11-13 14:15:00,34.27,34.35,34.26,34.31,12800.0,23.6039,23.659,23.597,23.6315,12800.0
2007-11-13 14:20:00,34.31,34.35,34.26,34.27,22400.0,23.6315,23.659,23.597,23.6039,22400.0
2007-11-13 14:25:00,34.27,34.31,34.26,34.27,19800.0,23.6039,23.6315,23.597,23.6039,19800.0
2007-11-13 14:30:00,34.27,34.28,34.27,34.27,13800.0,23.6039,23.6108,23.6039,23.6039,13800.0
2007-11-13 14:35:00,34.27,34.31,34.24,34.24,27200.0,23.6039,23.6315,23.5833,23.5833,27200.0
2007-11-13 14:40:00,34.24,34.29,34.24,34.28,9200.0,23.5833,23.6177,23.5833,23.6108,9200.0
2007-11-13 14:45:00,34.3,34.38,34.29,34.35,25400.0,23.6246,23.6797,23.6177,23.659,25400.0
2007-11-13 14:50:00,34.35,34.35,34.33,34.34,6600.0,23.659,23.659,23.6452,23.6521,6600.0
2007-11-13 14:55:00,34.34,34.38,34.33,34.37,11600.0,23.6521,23.6797,23.6452,23.6728,11600.0
2007-11-13 15:00:00,34.38,34.41,34.35,34.38,57200.0,23.6797,23.7003,23.659,23.6797,57200.0
2007-11-13 15:05:00,34.38,34.48,34.37,34.43,75400.0,23.6797,23.7486,23.6728,23.7141,75400.0
2007-11-13 15:10:00,34.42,34.48,34.38,34.42,42000.0,23.7072,23.7486,23.6797,23.7072,42000.0
2007-11-13 15:15:00,34.41,34.48,34.38,34.48,48800.0,23.7003,23.7486,23.6797,23.7486,48800.0
2007-11-13 15:20:00,34.48,34.49,34.35,34.35,111200.0,23.7486,23.7555,23.659,23.659,111200.0
2007-11-13 15:25:00,34.35,34.37,34.23,34.26,88400.0,23.659,23.6728,23.5764,23.597,88400.0
2007-11-13 15:30:00,34.26,34.33,34.23,34.3,92400.0,23.597,23.6452,23.5764,23.6246,92400.0
2007-11-13 15:35:00,34.3,34.31,34.29,34.3,90600.0,23.6246,23.6315,23.6177,23.6246,90600.0
2007-11-13 15:40:00,34.3,34.34,34.29,34.3,159200.0,23.6246,23.6521,23.6177,23.6246,159200.0
2007-11-13 15:45:00,34.3,34.31,34.27,34.27,133200.0,23.6246,23.6315,23.6039,23.6039,133200.0
2007-11-13 15:50:00,34.27,34.31,34.26,34.3,83200.0,23.6039,23.6315,23.597,23.6246,83200.0
2007-11-13 15:55:00,34.3,34.31,34.29,34.29,113800.0,23.6246,23.6315,23.6177,23.6177,113800.0
2007-11-14 09:30:00,34.58,34.58,34.51,34.51,18000.0,23.8174,23.8174,23.7692,23.7692,18000.0
2007-11-14 09:35:00,34.47,34.6,34.38,34.38,39000.0,23.7417,23.8312,23.6797,23.6797,39000.0
2007-11-14 09:40:00,34.4,34.42,34.31,34.32,22600.0,23.6935,23.7072,23.6315,23.6384,22600.0
2007-11-14 09:45:00,34.31,34.38,34.22,34.32,16800.0,23.6315,23.6797,23.5695,23.6384,16800.0
2007-11-14 09:50:00,34.37,34.38,34.28,34.33,22000.0,23.6728,23.6797,23.6108,23.6452,22000.0
2007-11-14 09:55:00,34.33,34.4,34.29,34.38,24600.0,23.6452,23.6935,23.6177,23.6797,24600.0
2007-11-14 10:00:00,34.37,34.49,34.34,34.34,28200.0,23.6728,23.7555,23.6521,23.6521,28200.0
2007-11-14 10:05:00,34.36,34.41,34.33,34.38,15800.0,23.6659,23.7003,23.6452,23.6797,15800.0
2007-11-14 10:10:00,34.35,34.43,34.35,34.41,13600.0,23.659,23.7141,23.659,23.7003,13600.0
2007-11-14 10:15:00,34.42,34.43,34.33,34.37,39400.0,23.7072,23.7141,23.6452,23.6728,39400.0
2007-11-14 10:20:00,34.37,34.43,34.35,34.37,29000.0,23.6728,23.7141,23.659,23.6728,29000.0
2007-11-14 10:25:00,34.37,34.4,34.33,34.35,22000.0,23.6728,23.6935,23.6452,23.659,22000.0
2007-11-14 10:30:00,34.35,34.37,34.29,34.32,17400.0,23.659,23.6728,23.6177,23.6384,17400.0
2007-11-14 10:35:00,34.31,34.43,34.31,34.43,23200.0,23.6315,23.7141,23.6315,23.7141,23200.0
2007-11-14 10:40:00,34.39,34.41,34.34,34.38,22200.0,23.6866,23.7003,23.6521,23.6797,22200.0
2007-11-14 10:45:00,34.37,34.43,34.37,34.4,22600.0,23.6728,23.7141,23.6728,23.6935,22600.0
2007-11-14 10:50:00,34.43,34.43,34.35,34.37,39800.0,23.7141,23.7141,23.659,23.6728,39800.0
2007-11-14 10:55:00,34.38,34.38,34.33,34.36,12600.0,23.6797,23.6797,23.6452,23.6659,12600.0
2007-11-14 11:00:00,34.34,34.39,34.34,34.38,22400.0,23.6521,23.6866,23.6521,23.6797,22400.0
2007-11-14 11:05:00,34.39,34.39,34.33,34.35,47000.0,23.6866,23.6866,23.6452,23.659,47000.0
2007-11-14 11:10:00,34.37,34.37,34.27,34.27,20400.0,23.6728,23.6728,23.6039,23.6039,20400.0
2007-11-14 11:15:00,34.29,34.38,34.29,34.37,35000.0,23.6177,23.6797,23.6177,23.6728,35000.0
2007-11-14 11:20:00,34.37,34.44,34.37,34.43,62400.0,23.6728,23.721,23.6728,23.7141,62400.0
2007-11-14 11:25:00,34.43,34.43,34.35,34.36,48600.0,23.7141,23.7141,23.659,23.6659,48600.0
2007-11-14 11:30:00,34.36,34.38,34.32,34.38,35800.0,23.6659,23.6797,23.6384,23.6797,35800.0
2007-11-14 11:35:00,34.38,34.38,34.32,34.32,39000.0,23.6797,23.6797,23.6384,23.6384,39000.0
2007-11-14 11:40:00,34.33,34.37,34.29,34.37,21400.0,23.6452,23.6728,23.6177,23.6728,21400.0
2007-11-14 11:45:00,34.36,34.41,34.34,34.41,21600.0,23.6659,23.7003,23.6521,23.7003,21600.0
2007-11-14 11:50:00,34.41,34.43,34.38,34.4,33600.0,23.7003,23.7141,23.6797,23.6935,33600.0
2007-11-14 11:55:00,34.4,34.41,34.37,34.38,11800.0,23.6935,23.7003,23.6728,23.6797,11800.0
2007-11-14 12:00:00,34.38,34.4,34.37,34.37,15600.0,23.6797,23.6935,23.6728,23.6728,15600.0
2007-11-14 12:05:00,34.37,34.38,34.29,34.29,24000.0,23.6728,23.6797,23.6177,23.6177,24000.0
2007-11-14 12:10:00,34.31,34.38,34.29,34.33,115600.0,23.6315,23.6797,23.6177,23.6452,115600.0
2007-11-14 12:15:00,34.33,34.34,34.27,34.3,16800.0,23.6452,23.6521,23.6039,23.6246,16800.0
2007-11-14 12:20:00,34.3,34.35,34.3,34.35,19000.0,23.6246,23.659,23.6246,23.659,19000.0
2007-11-14 12:25:00,34.35,34.38,34.35,34.37,20000.0,23.659,23.6797,23.659,23.6728,20000.0
2007-11-14 12:30:00,34.38,34.4,34.38,34.4,6200.0,23.6797,23.6935,23.6797,23.6935,6200.0
2007-11-14 12:35:00,34.4,34.43,34.39,34.43,18600.0,23.6935,23.7141,23.6866,23.7141,18600.0
2007-11-14 12:40:00,34.41,34.41,34.34,34.38,20400.0,23.7003,23.7003,23.6521,23.6797,20400.0
2007-11-14 12:45:00,34.37,34.42,34.37,34.39,19000.0,23.6728,23.7072,23.6728,23.6866,19000.0
2007-11-14 12:50:00,34.39,34.39,34.35,34.38,25000.0,23.6866,23.6866,23.659,23.6797,25000.0
2007-11-14 12:55:00,34.38,34.43,34.36,34.42,18000.0,23.6797,23.7141,23.6659,23.7072,18000.0
2007-11-14 13:00:00,34.4,34.41,34.38,34.4,31200.0,23.6935,23.7003,23.6797,23.6935,31200.0
2007-11-14 13:05:00,34.38,34.4,34.38,34.38,13200.0,23.6797,23.6935,23.6797,23.6797,13200.0
2007-11-14 13:10:00,34.38,34.43,34.38,34.43,30400.0,23.6797,23.7141,23.6797,23.7141,30400.0
2007-11-14 13:15:00,34.43,34.43,34.38,34.4,40000.0,23.7141,23.7141,23.6797,23.6935,40000.0
2007-11-14 13:20:00,34.4,34.43,34.4,34.43,17800.0,23.6935,23.7141,23.6935,23.7141,17800.0
2007-11-14 13:25:00,34.43,34.43,34.39,34.39,22000.0,23.7141,23.7141,23.6866,23.6866,22000.0
2007-11-14 13:30:00,34.4,34.43,34.38,34.38,25800.0,23.6935,23.7141,23.6797,23.6797,25800.0
2007-11-14 13:35:00,34.4,34.41,34.35,34.4,18400.0,23.6935,23.7003,23.659,23.6935,18400.0
2007-11-14 13:40:00,34.4,34.4,34.37,34.38,18000.0,23.6935,23.6935,23.6728,23.6797,18000.0
2007-11-14 13:45:00,34.4,34.43,34.37,34.42,35000.0,23.6935,23.7141,23.6728,23.7072,35000.0
2007-11-14 13:50:00,34.41,34.41,34.35,34.35,30200.0,23.7003,23.7003,23.659,23.659,30200.0
2007-11-14 13:55:00,34.37,34.37,34.23,34.24,30800.0,23.6728,23.6728,23.5764,23.5833,30800.0
2007-11-14 14:00:00,34.24,34.25,34.22,34.23,8800.0,23.5833,23.5901,23.5695,23.5764,8800.0
2007-11-14 14:05:00,34.24,34.3,34.24,34.25,13600.0,23.5833,23.6246,23.5833,23.5901,13600.0
2007-11-14 14:10:00,34.25,34.31,34.25,34.31,14800.0,23.5901,23.6315,23.5901,23.6315,14800.0
2007-11-14 14:15:00,34.31,34.33,34.27,34.3,23400.0,23.6315,23.6452,23.6039,23.6246,23400.0
2007-11-14 14:20:00,34.31,34.34,34.31,34.32,11400.0,23.6315,23.6521,23.6315,23.6384,11400.0
2007-11-14 14:25:00,34.31,34.34,34.31,34.33,9600.0,23.6315,23.6521,23.6315,23.6452,9600.0
2007-11-14 14:30:00,34.32,34.32,34.23,34.27,13600.0,23.6384,23.6384,23.5764,23.6039,13600.0
2007-11-14 14:35:00,34.28,34.35,34.27,34.31,26600.0,23.6108,23.659,23.6039,23.6315,26600.0
2007-11-14 14:40:00,34.3,34.3,34.27,34.3,68400.0,23.6246,23.6246,23.6039,23.6246,68400.0
2007-11-14 14:45:00,34.3,34.31,34.24,34.27,19800.0,23.6246,23.6315,23.5833,23.6039,19800.0
2007-11-14 14:50:00,34.29,34.31,34.29,34.29,25800.0,23.6177,23.6315,23.6177,23.6177,25800.0
2007-11-14 14:55:00,34.3,34.31,34.24,34.26,31800.0,23.6246,23.6315,23.5833,23.597,31800.0
2007-11-14 15:00:00,34.26,34.29,34.24,34.27,25000.0,23.597,23.6177,23.5833,23.6039,25000.0
2007-11-14 15:05:00,34.29,34.33,34.27,34.3,66200.0,23.6177,23.6452,23.6039,23.6246,66200.0
2007-11-14 15:10:00,34.3,34.31,34.27,34.29,48600.0,23.6246,23.6315,23.6039,23.6177,48600.0
2007-11-14 15:15:00,34.3,34.31,34.27,34.3,40800.0,23.6246,23.6315,23.6039,23.6246,40800.0
2007-11-14 15:20:00,34.3,34.31,34.27,34.3,85600.0,23.6246,23.6315,23.6039,23.6246,85600.0
2007-11-14 15:25:00,34.3,34.31,34.27,34.29,56200.0,23.6246,23.6315,23.6039,23.6177,56200.0
2007-11-14 15:30:00,34.3,34.3,34.23,34.27,95600.0,23.6246,23.6246,23.5764,23.6039,95600.0
2007-11-14 15:35:00,34.26,34.27,34.17,34.21,61200.0,23.597,23.6039,23.535,23.5626,61200.0
2007-11-14 15:40:00,34.21,34.22,34.09,34.2,58600.0,23.5626,23.5695,23.4799,23.5557,58600.0
2007-11-14 15:45:00,34.21,34.23,34.14,34.15,54400.0,23.5626,23.5764,23.5144,23.5213,54400.0
2007-11-14 15:50:00,34.16,34.18,34.04,34.06,58000.0,23.5282,23.5419,23.4455,23.4593,58000.0
2007-11-14 15:55:00,34.07,34.08,34.04,34.04,39400.0,23.4662,23.4731,23.4455,23.4455,39400.0
2007-11-15 09:30:00,33.9,34.28,33.9,34.13,35400.0,23.3491,23.6108,23.3491,23.5075,35400.0
2007-11-15 09:35:00,34.16,34.17,34.01,34.1,14200.0,23.5282,23.535,23.4248,23.4868,14200.0
2007-11-15 09:40:00,34.06,34.4,34.06,34.19,29400.0,23.4593,23.6935,23.4593,23.5488,29400.0
2007-11-15 09:45:00,34.18,34.21,34.02,34.05,16800.0,23.5419,23.5626,23.4317,23.4524,16800.0
2007-11-15 09:50:00,34.02,34.23,34.01,34.16,29600.0,23.4317,23.5764,23.4248,23.5282,29600.0
2007-11-15 09:55:00,34.12,34.22,34.06,34.11,23000.0,23.5006,23.5695,23.4593,23.4937,23000.0
2007-11-15 10:00:00,34.11,34.18,34.07,34.1,20200.0,23.4937,23.5419,23.4662,23.4868,20200.0
2007-11-15 10:05:00,34.11,34.24,34.05,34.16,31400.0,23.4937,23.5833,23.4524,23.5282,31400.0
2007-11-15 10:10:00,34.16,34.24,34.13,34.15,75200.0,23.5282,23.5833,23.5075,23.5213,75200.0
2007-11-15 10:15:00,34.13,34.16,34.11,34.11,20800.0,23.5075,23.5282,23.4937,23.4937,20800.0
2007-11-15 10:20:00,34.11,34.11,34.01,34.03,36200.0,23.4937,23.4937,23.4248,23.4386,36200.0
2007-11-15 10:25:00,34.02,34.12,34.02,34.05,17200.0,23.4317,23.5006,23.4317,23.4524,17200.0
2007-11-15 10:30:00,34.05,34.12,33.96,34.1,39200.0,23.4524,23.5006,23.3904,23.4868,39200.0
2007-11-15 10:35:00,34.12,34.29,34.12,34.26,33000.0,23.5006,23.6177,23.5006,23.597,33000.0
2007-11-15 10:40:00,34.25,34.26,34.21,34.24,110600.0,23.5901,23.597,23.5626,23.5833,110600.0
2007-11-15 10:45:00,34.24,34.34,34.22,34.23,52000.0,23.5833,23.6521,23.5695,23.5764,52000.0
2007-11-15 10:50:00,34.23,34.27,34.23,34.26,33800.0,23.5764,23.6039,23.5764,23.597,33800.0
2007-11-15 10:55:00,34.27,34.3,34.23,34.3,66200.0,23.6039,23.6246,23.5764,23.6246,66200.0
2007-11-15 11:00:00,34.3,34.37,34.24,34.33,31400.0,23.6246,23.6728,23.5833,23.6452,31400.0
2007-11-15 11:05:00,34.35,34.41,34.35,34.41,23000.0,23.659,23.7003,23.659,23.7003,23000.0
2007-11-15 11:10:00,34.42,34.45,34.39,34.43,58200.0,23.7072,23.7279,23.6866,23.7141,58200.0
2007-11-15 11:15:00,34.43,34.43,34.35,34.35,8800.0,23.7141,23.7141,23.659,23.659,8800.0
2007-11-15 11:20:00,34.34,34.4,34.34,34.4,38800.0,23.6521,23.6935,23.6521,23.6935,38800.0
2007-11-15 11:25:00,34.4,34.4,34.35,34.36,11400.0,23.6935,23.6935,23.659,23.6659,11400.0
2007-11-15 11:30:00,34.36,34.37,34.2,34.2,65600.0,23.6659,23.6728,23.5557,23.5557,65600.0
2007-11-15 11:35:00,34.2,34.22,34.15,34.15,15400.0,23.5557,23.5695,23.5213,23.5213,15400.0
2007-11-15 11:40:00,34.15,34.18,34.13,34.16,9000.0,23.5213,23.5419,23.5075,23.5282,9000.0
2007-11-15 11:45:00,34.14,34.2,34.14,34.19,36800.0,23.5144,23.5557,23.5144,23.5488,36800.0
2007-11-15 11:50:00,34.19,34.19,34.05,34.08,15000.0,23.5488,23.5488,23.4524,23.4731,15000.0
2007-11-15 11:55:00,34.09,34.16,34.08,34.08,22800.0,23.4799,23.5282,23.4731,23.4731,22800.0
2007-11-15 12:00:00,34.09,34.13,34.06,34.06,26600.0,23.4799,23.5075,23.4593,23.4593,26600.0
2007-11-15 12:05:00,34.05,34.13,34.05,34.12,8600.0,23.4524,23.5075,23.4524,23.5006,8600.0
2007-11-15 12:10:00,34.12,34.19,34.1,34.1,11200.0,23.5006,23.5488,23.4868,23.4868,11200.0
2007-11-15 12:15:00,34.09,34.2,34.08,34.12,15600.0,23.4799,23.5557,23.4731,23.5006,15600.0
2007-11-15 12:20:00,34.1,34.17,34.09,34.15,17800.0,23.4868,23.535,23.4799,23.5213,17800.0
2007-11-15 12:25:00,34.15,34.2,34.11,34.14,24000.0,23.5213,23.5557,23.4937,23.5144,24000.0
2007-11-15 12:30:00,34.13,34.16,34.03,34.05,22600.0,23.5075,23.5282,23.4386,23.4524,22600.0
2007-11-15 12:35:00,34.04,34.1,34.04,34.1,10400.0,23.4455,23.4868,23.4455,23.4868,10400.0
2007-11-15 12:40:00,34.1,34.1,34.03,34.04,25200.0,23.4868,23.4868,23.4386,23.4455,25200.0
2007-11-15 12:45:00,34.05,34.13,34.04,34.13,57400.0,23.4524,23.5075,23.4455,23.5075,57400.0
2007-11-15 12:50:00,34.13,34.18,34.09,34.13,14000.0,23.5075,23.5419,23.4799,23.5075,14000.0
2007-11-15 12:55:00,34.14,34.2,34.14,34.2,12000.0,23.5144,23.5557,23.5144,23.5557,12000.0
2007-11-15 13:00:00,34.19,34.24,34.17,34.23,11200.0,23.5488,23.5833,23.535,23.5764,11200.0
2007-11-15 13:05:00,34.24,34.24,34.21,34.24,8000.0,23.5833,23.5833,23.5626,23.5833,8000.0
2007-11-15 13:10:00,34.24,34.25,34.22,34.23,27000.0,23.5833,23.5901,23.5695,23.5764,27000.0
2007-11-15 13:15:00,34.23,34.26,34.22,34.23,26800.0,23.5764,23.597,23.5695,23.5764,26800.0
2007-11-15 13:20:00,34.23,34.24,34.19,34.21,94400.0,23.5764,23.5833,23.5488,23.5626,94400.0
2007-11-15 13:25:00,34.2,34.21,34.16,34.2,14000.0,23.5557,23.5626,23.5282,23.5557,14000.0
2007-11-15 13:30:00,34.2,34.21,34.17,34.21,14800.0,23.5557,23.5626,23.535,23.5626,14800.0
2007-11-15 13:35:00,34.2,34.2,34.13,34.16,16800.0,23.5557,23.5557,23.5075,23.5282,16800.0
2007-11-15 13:40:00,34.15,34.18,34.1,34.15,8800.0,23.5213,23.5419,23.4868,23.5213,8800.0
2007-11-15 13:45:00,34.16,34.17,34.12,34.13,8400.0,23.5282,23.535,23.5006,23.5075,8400.0
2007-11-15 13:50:00,34.13,34.14,34.06,34.09,6400.0,23.5075,23.5144,23.4593,23.4799,6400.0
2007-11-15 13:55:00,34.08,34.09,34.04,34.06,8200.0,23.4731,23.4799,23.4455,23.4593,8200.0
2007-11-15 14:00:00,34.04,34.06,33.96,33.99,15400.0,23.4455,23.4593,23.3904,23.4111,15400.0
2007-11-15 14:05:00,33.97,34.0,33.93,33.98,26800.0,23.3973,23.418,23.3697,23.4042,26800.0
2007-11-15 14:10:00,33.99,34.02,33.94,33.96,10000.0,23.4111,23.4317,23.3766,23.3904,10000.0
2007-11-15 14:15:00,33.93,34.0,33.93,33.96,14800.0,23.3697,23.418,23.3697,23.3904,14800.0
2007-11-15 14:20:00,33.96,34.05,33.96,33.99,16600.0,23.3904,23.4524,23.3904,23.4111,16600.0
2007-11-15 14:25:00,34.01,34.1,33.99,34.02,16600.0,23.4248,23.4868,23.4111,23.4317,16600.0
2007-11-15 14:30:00,34.02,34.1,34.01,34.08,18600.0,23.4317,23.4868,23.4248,23.4731,18600.0
2007-11-15 14:35:00,34.08,34.13,34.04,34.07,13000.0,23.4731,23.5075,23.4455,23.4662,13000.0
2007-11-15 14:40:00,34.09,34.1,33.91,33.97,16400.0,23.4799,23.4868,23.356,23.3973,16400.0
2007-11-15 14:45:00,33.96,33.99,33.91,33.94,15800.0,23.3904,23.4111,23.356,23.3766,15800.0
2007-11-15 14:50:00,33.93,33.95,33.63,33.63,77400.0,23.3697,23.3835,23.1631,23.1631,77400.0
2007-11-15 14:55:00,33.64,33.79,33.64,33.72,57200.0,23.17,23.2733,23.17,23.2251,57200.0
2007-11-15 15:00:00,33.72,33.8,33.7,33.73,37800.0,23.2251,23.2802,23.2113,23.232,37800.0
2007-11-15 15:05:00,33.71,33.72,33.59,33.61,68000.0,23.2182,23.2251,23.1356,23.1493,68000.0
2007-11-15 15:10:00,33.59,33.63,33.49,33.58,99200.0,23.1356,23.1631,23.0667,23.1287,99200.0
2007-11-15 15:15:00,33.57,33.64,33.54,33.6,58400.0,23.1218,23.17,23.1011,23.1425,58400.0
2007-11-15 15:20:00,33.6,33.73,33.6,33.69,30000.0,23.1425,23.232,23.1425,23.2044,30000.0
2007-11-15 15:25:00,33.7,33.77,33.65,33.68,54000.0,23.2113,23.2595,23.1769,23.1976,54000.0
2007-11-15 15:30:00,33.67,33.7,33.52,33.53,42400.0,23.1907,23.2113,23.0874,23.0942,42400.0
2007-11-15 15:35:00,33.51,33.55,33.43,33.52,74000.0,23.0805,23.108,23.0254,23.0874,74000.0
2007-11-15 15:40:00,33.51,33.68,33.49,33.68,31600.0,23.0805,23.1976,23.0667,23.1976,31600.0
2007-11-15 15:45:00,33.68,33.83,33.67,33.75,113800.0,23.1976,23.3009,23.1907,23.2458,113800.0
2007-11-15 15:50:00,33.75,33.77,33.67,33.7,38400.0,23.2458,23.2595,23.1907,23.2113,38400.0
2007-11-15 15:55:00,33.7,33.77,33.68,33.73,63800.0,23.2113,23.2595,23.1976,23.232,63800.0
2007-11-16 09:30:00,33.84,34.0,33.46,33.54,282800.0,23.3078,23.418,23.046,23.1011,282800.0
2007-11-16 09:35:00,33.54,33.68,33.54,33.6,23800.0,23.1011,23.1976,23.1011,23.1425,23800.0
2007-11-16 09:40:00,33.6,33.67,33.49,33.49,29800.0,23.1425,23.1907,23.0667,23.0667,29800.0
2007-11-16 09:45:00,33.49,33.49,33.38,33.48,41800.0,23.0667,23.0667,22.9909,23.0598,41800.0
2007-11-16 09:50:00,33.46,33.56,33.4,33.42,39600.0,23.046,23.1149,23.0047,23.0185,39600.0
2007-11-16 09:55:00,33.39,33.47,33.3,33.3,53200.0,22.9978,23.0529,22.9358,22.9358,53200.0
2007-11-16 10:00:00,33.3,33.32,33.06,33.07,54000.0,22.9358,22.9496,22.7705,22.7774,54000.0
2007-11-16 10:05:00,33.08,33.22,33.02,33.21,66200.0,22.7843,22.8807,22.743,22.8738,66200.0
2007-11-16 10:10:00,33.21,33.24,33.18,33.23,23600.0,22.8738,22.8945,22.8532,22.8876,23600.0
2007-11-16 10:15:00,33.23,33.29,33.19,33.29,54800.0,22.8876,22.9289,22.8601,22.9289,54800.0
2007-11-16 10:20:00,33.26,33.27,33.23,33.25,40400.0,22.9083,22.9152,22.8876,22.9014,40400.0
2007-11-16 10:25:00,33.26,33.27,33.13,33.13,50000.0,22.9083,22.9152,22.8187,22.8187,50000.0
2007-11-16 10:30:00,33.15,33.22,33.14,33.19,18200.0,22.8325,22.8807,22.8256,22.8601,18200.0
2007-11-16 10:35:00,33.19,33.2,33.04,33.06,40400.0,22.8601,22.8669,22.7567,22.7705,40400.0
2007-11-16 10:40:00,33.07,33.16,33.07,33.15,18800.0,22.7774,22.8394,22.7774,22.8325,18800.0
2007-11-16 10:45:00,33.16,33.16,33.06,33.13,26200.0,22.8394,22.8394,22.7705,22.8187,26200.0
2007-11-16 10:50:00,33.14,33.2,33.11,33.13,21000.0,22.8256,22.8669,22.805,22.8187,21000.0
2007-11-16 10:55:00,33.14,33.25,33.12,33.21,27400.0,22.8256,22.9014,22.8118,22.8738,27400.0
2007-11-16 11:00:00,33.2,33.35,33.18,33.3,35200.0,22.8669,22.9703,22.8532,22.9358,35200.0
2007-11-16 11:05:00,33.3,33.38,33.27,33.31,36600.0,22.9358,22.9909,22.9152,22.9427,36600.0
2007-11-16 11:10:00,33.32,33.35,33.3,33.33,37800.0,22.9496,22.9703,22.9358,22.9565,37800.0
2007-11-16 11:15:00,33.32,33.38,33.31,33.33,30600.0,22.9496,22.9909,22.9427,22.9565,30600.0
2007-11-16 11:20:00,33.33,33.4,33.32,33.36,46000.0,22.9565,23.0047,22.9496,22.9771,46000.0
2007-11-16 11:25:00,33.34,33.34,33.13,33.13,39800.0,22.9634,22.9634,22.8187,22.8187,39800.0
2007-11-16 11:30:00,33.13,33.23,33.13,33.22,13400.0,22.8187,22.8876,22.8187,22.8807,13400.0
2007-11-16 11:35:00,33.24,33.32,33.24,33.3,16800.0,22.8945,22.9496,22.8945,22.9358,16800.0
2007-11-16 11:40:00,33.3,33.38,33.29,33.31,32800.0,22.9358,22.9909,22.9289,22.9427,32800.0
2007-11-16 11:45:00,33.3,33.41,33.27,33.39,25200.0,22.9358,23.0116,22.9152,22.9978,25200.0
2007-11-16 11:50:00,33.39,33.5,33.37,33.48,39200.0,22.9978,23.0736,22.984,23.0598,39200.0
2007-11-16 11:55:00,33.48,33.49,33.46,33.48,24600.0,23.0598,23.0667,23.046,23.0598,24600.0
2007-11-16 12:00:00,33.48,33.5,33.45,33.49,15600.0,23.0598,23.0736,23.0391,23.0667,15600.0
2007-11-16 12:05:00,33.49,33.57,33.49,33.57,28400.0,23.0667,23.1218,23.0667,23.1218,28400.0
2007-11-16 12:10:00,33.58,33.59,33.52,33.52,18200.0,23.1287,23.1356,23.0874,23.0874,18200.0
2007-11-16 12:15:00,33.55,33.63,33.51,33.56,26400.0,23.108,23.1631,23.0805,23.1149,26400.0
2007-11-16 12:20:00,33.56,33.56,33.52,33.53,11800.0,23.1149,23.1149,23.0874,23.0942,11800.0
2007-11-16 12:25:00,33.52,33.57,33.52,33.52,8400.0,23.0874,23.1218,23.0874,23.0874,8400.0
2007-11-16 12:30:00,33.53,33.53,33.45,33.51,17400.0,23.0942,23.0942,23.0391,23.0805,17400.0
2007-11-16 12:35:00,33.54,33.6,33.48,33.48,26800.0,23.1011,23.1425,23.0598,23.0598,26800.0
2007-11-16 12:40:00,33.51,33.56,33.47,33.52,20600.0,23.0805,23.1149,23.0529,23.0874,20600.0
2007-11-16 12:45:00,33.49,33.49,33.4,33.44,16000.0,23.0667,23.0667,23.0047,23.0322,16000.0
2007-11-16 12:50:00,33.45,33.45,33.41,33.44,25000.0,23.0391,23.0391,23.0116,23.0322,25000.0
2007-11-16 12:55:00,33.43,33.43,33.32,33.36,15600.0,23.0254,23.0254,22.9496,22.9771,15600.0
2007-11-16 13:00:00,33.35,33.44,33.34,33.35,16800.0,22.9703,23.0322,22.9634,22.9703,16800.0
2007-11-16 13:05:00,33.35,33.43,33.35,33.43,13000.0,22.9703,23.0254,22.9703,23.0254,13000.0
2007-11-16 13:10:00,33.41,33.43,33.34,33.38,26800.0,23.0116,23.0254,22.9634,22.9909,26800.0
2007-11-16 13:15:00,33.39,33.43,33.37,33.4,10400.0,22.9978,23.0254,22.984,23.0047,10400.0
2007-11-16 13:20:00,33.41,33.41,33.32,33.33,12400.0,23.0116,23.0116,22.9496,22.9565,12400.0
2007-11-16 13:25:00,33.33,33.33,33.27,33.32,30600.0,22.9565,22.9565,22.9152,22.9496,30600.0
2007-11-16 13:30:00,33.34,33.44,33.31,33.41,43200.0,22.9634,23.0322,22.9427,23.0116,43200.0
2007-11-16 13:35:00,33.41,33.43,33.33,33.38,18600.0,23.0116,23.0254,22.9565,22.9909,18600.0
2007-11-16 13:40:00,33.38,33.5,33.38,33.48,29800.0,22.9909,23.0736,22.9909,23.0598,29800.0
2007-11-16 13:45:00,33.47,33.48,33.41,33.42,24000.0,23.0529,23.0598,23.0116,23.0185,24000.0
2007-11-16 13:50:00,33.43,33.45,33.37,33.38,23600.0,23.0254,23.0391,22.984,22.9909,23600.0
2007-11-16 13:55:00,33.39,33.45,33.29,33.43,38400.0,22.9978,23.0391,22.9289,23.0254,38400.0
2007-11-16 14:00:00,33.43,33.43,33.31,33.38,36000.0,23.0254,23.0254,22.9427,22.9909,36000.0
2007-11-16 14:05:00,33.38,33.43,33.31,33.39,52000.0,22.9909,23.0254,22.9427,22.9978,52000.0
2007-11-16 14:10:00,33.38,33.43,33.34,33.35,44200.0,22.9909,23.0254,22.9634,22.9703,44200.0
2007-11-16 14:15:00,33.34,33.35,33.26,33.33,42000.0,22.9634,22.9703,22.9083,22.9565,42000.0
2007-11-16 14:20:00,33.32,33.38,33.31,33.34,35000.0,22.9496,22.9909,22.9427,22.9634,35000.0
2007-11-16 14:25:00,33.34,33.47,33.34,33.45,42600.0,22.9634,23.0529,22.9634,23.0391,42600.0
2007-11-16 14:30:00,33.45,33.46,33.3,33.33,53800.0,23.0391,23.046,22.9358,22.9565,53800.0
2007-11-16 14:35:00,33.33,33.34,33.23,33.28,54400.0,22.9565,22.9634,22.8876,22.922,54400.0
2007-11-16 14:40:00,33.27,33.32,33.24,33.29,30400.0,22.9152,22.9496,22.8945,22.9289,30400.0
2007-11-16 14:45:00,33.29,33.31,33.19,33.29,33200.0,22.9289,22.9427,22.8601,22.9289,33200.0
2007-11-16 14:50:00,33.28,33.32,33.2,33.25,34800.0,22.922,22.9496,22.8669,22.9014,34800.0
2007-11-16 14:55:00,33.25,33.35,33.22,33.34,22800.0,22.9014,22.9703,22.8807,22.9634,22800.0
2007-11-16 15:00:00,33.35,33.35,33.29,33.29,39200.0,22.9703,22.9703,22.9289,22.9289,39200.0
2007-11-16 15:05:00,33.29,33.41,33.29,33.33,39000.0,22.9289,23.0116,22.9289,22.9565,39000.0
2007-11-16 15:10:00,33.35,33.38,33.28,33.32,41600.0,22.9703,22.9909,22.922,22.9496,41600.0
2007-11-16 15:15:00,33.33,33.35,33.26,33.3,46800.0,22.9565,22.9703,22.9083,22.9358,46800.0
2007-11-16 15:20:00,33.31,33.32,33.29,33.31,26600.0,22.9427,22.9496,22.9289,22.9427,26600.0
2007-11-16 15:25:00,33.31,33.4,33.27,33.35,37400.0,22.9427,23.0047,22.9152,22.9703,37400.0
2007-11-16 15:30:00,33.35,33.35,33.26,33.27,47000.0,22.9703,22.9703,22.9083,22.9152,47000.0
2007-11-16 15:35:00,33.26,33.31,33.24,33.27,39200.0,22.9083,22.9427,22.8945,22.9152,39200.0
2007-11-16 15:40:00,33.27,33.38,33.27,33.35,52600.0,22.9152,22.9909,22.9152,22.9703,52600.0
2007-11-16 15:45:00,33.36,33.45,33.35,33.45,51000.0,22.9771,23.0391,22.9703,23.0391,51000.0
2007-11-16 15:50:00,33.46,33.48,33.4,33.47,71000.0,23.046,23.0598,23.0047,23.0529,71000.0
2007-11-16 15:55:00,33.46,33.49,33.39,33.4,105200.0,23.046,23.0667,22.9978,23.0047,105200.0
2007-11-19 09:30:00,33.32,33.47,33.27,33.35,31200.0,22.9496,23.0529,22.9152,22.9703,31200.0
2007-11-19 09:35:00,33.38,33.43,33.23,33.33,20800.0,22.9909,23.0254,22.8876,22.9565,20800.0
2007-11-19 09:40:00,33.33,33.37,33.22,33.33,65000.0,22.9565,22.984,22.8807,22.9565,65000.0
2007-11-19 09:45:00,33.32,33.32,33.19,33.22,35400.0,22.9496,22.9496,22.8601,22.8807,35400.0
2007-11-19 09:50:00,33.22,33.25,33.1,33.25,40600.0,22.8807,22.9014,22.7981,22.9014,40600.0
2007-11-19 09:55:00,33.23,33.23,33.08,33.08,36000.0,22.8876,22.8876,22.7843,22.7843,36000.0
2007-11-19 10:00:00,33.08,33.19,33.02,33.17,17400.0,22.7843,22.8601,22.743,22.8463,17400.0
2007-11-19 10:05:00,33.16,33.19,33.08,33.18,68200.0,22.8394,22.8601,22.7843,22.8532,68200.0
2007-11-19 10:10:00,33.15,33.23,33.1,33.19,48600.0,22.8325,22.8876,22.7981,22.8601,48600.0
2007-11-19 10:15:00,33.18,33.21,33.09,33.18,19000.0,22.8532,22.8738,22.7912,22.8532,19000.0
2007-11-19 10:20:00,33.18,33.26,33.12,33.14,58600.0,22.8532,22.9083,22.8118,22.8256,58600.0
2007-11-19 10:25:00,33.16,33.23,33.02,33.02,31800.0,22.8394,22.8876,22.743,22.743,31800.0
2007-11-19 10:30:00,33.02,33.05,32.88,32.88,50800.0,22.743,22.7636,22.6465,22.6465,50800.0
2007-11-19 10:35:00,32.92,32.99,32.87,32.95,29400.0,22.6741,22.7223,22.6397,22.6948,29400.0
2007-11-19 10:40:00,32.96,33.04,32.94,33.01,17000.0,22.7016,22.7567,22.6879,22.7361,17000.0
2007-11-19 10:45:00,33.0,33.06,32.99,32.99,21000.0,22.7292,22.7705,22.7223,22.7223,21000.0
2007-11-19 10:50:00,33.01,33.02,32.92,32.95,18000.0,22.7361,22.743,22.6741,22.6948,18000.0
2007-11-19 10:55:00,32.93,32.95,32.9,32.93,38400.0,22.681,22.6948,22.6603,22.681,38400.0
2007-11-19 11:00:00,32.92,32.93,32.86,32.88,30800.0,22.6741,22.681,22.6328,22.6465,30800.0
2007-11-19 11:05:00,32.86,32.89,32.69,32.71,68000.0,22.6328,22.6534,22.5157,22.5295,68000.0
2007-11-19 11:10:00,32.71,32.8,32.69,32.8,38600.0,22.5295,22.5914,22.5157,22.5914,38600.0
2007-11-19 11:15:00,32.79,32.98,32.78,32.97,29800.0,22.5846,22.7154,22.5777,22.7085,29800.0
2007-11-19 11:20:00,32.97,33.02,32.95,32.99,21200.0,22.7085,22.743,22.6948,22.7223,21200.0
2007-11-19 11:25:00,32.99,32.99,32.87,32.87,18600.0,22.7223,22.7223,22.6397,22.6397,18600.0
2007-11-19 11:30:00,32.88,32.89,32.8,32.85,24600.0,22.6465,22.6534,22.5914,22.6259,24600.0
2007-11-19 11:35:00,32.84,32.96,32.84,32.96,6600.0,22.619,22.7016,22.619,22.7016,6600.0
2007-11-19 11:40:00,32.97,33.03,32.97,32.99,8800.0,22.7085,22.7499,22.7085,22.7223,8800.0
2007-11-19 11:45:00,32.98,32.99,32.89,32.96,19000.0,22.7154,22.7223,22.6534,22.7016,19000.0
2007-11-19 11:50:00,32.94,33.02,32.94,32.97,9600.0,22.6879,22.743,22.6879,22.7085,9600.0
2007-11-19 11:55:00,32.97,32.99,32.85,32.85,13000.0,22.7085,22.7223,22.6259,22.6259,13000.0
2007-11-19 12:00:00,32.86,32.95,32.82,32.93,11000.0,22.6328,22.6948,22.6052,22.681,11000.0
2007-11-19 12:05:00,32.95,33.03,32.94,33.02,14400.0,22.6948,22.7499,22.6879,22.743,14400.0
2007-11-19 12:10:00,33.02,33.13,33.01,33.04,19200.0,22.743,22.8187,22.7361,22.7567,19200.0
2007-11-19 12:15:00,33.03,33.13,33.03,33.09,12800.0,22.7499,22.8187,22.7499,22.7912,12800.0
2007-11-19 12:20:00,33.09,33.1,33.06,33.1,10600.0,22.7912,22.7981,22.7705,22.7981,10600.0
2007-11-19 12:25:00,33.08,33.1,33.04,33.1,9200.0,22.7843,22.7981,22.7567,22.7981,9200.0
2007-11-19 12:30:00,33.08,33.09,33.04,33.09,12800.0,22.7843,22.7912,22.7567,22.7912,12800.0
2007-11-19 12:35:00,33.08,33.11,33.03,33.04,11800.0,22.7843,22.805,22.7499,22.7567,11800.0
2007-11-19 12:40:00,33.04,33.09,33.04,33.06,9600.0,22.7567,22.7912,22.7567,22.7705,9600.0
2007-11-19 12:45:00,33.04,33.1,33.02,33.04,31000.0,22.7567,22.7981,22.743,22.7567,31000.0
2007-11-19 12:50:00,33.03,33.05,32.99,32.99,47800.0,22.7499,22.7636,22.7223,22.7223,47800.0
2007-11-19 12:55:00,33.0,33.02,32.92,32.98,22400.0,22.7292,22.743,22.6741,22.7154,22400.0
2007-11-19 13:00:00,32.99,33.04,32.85,32.87,29800.0,22.7223,22.7567,22.6259,22.6397,29800.0
2007-11-19 13:05:00,32.85,32.91,32.83,32.86,20000.0,22.6259,22.6672,22.6121,22.6328,20000.0
2007-11-19 13:10:00,32.85,32.88,32.77,32.84,24600.0,22.6259,22.6465,22.5708,22.619,24600.0
2007-11-19 13:15:00,32.84,32.85,32.74,32.78,15800.0,22.619,22.6259,22.5501,22.5777,15800.0
2007-11-19 13:20:00,32.77,32.88,32.74,32.88,14000.0,22.5708,22.6465,22.5501,22.6465,14000.0
2007-11-19 13:25:00,32.87,32.96,32.85,32.95,23400.0,22.6397,22.7016,22.6259,22.6948,23400.0
2007-11-19 13:30:00,32.96,32.98,32.89,32.9,18000.0,22.7016,22.7154,22.6534,22.6603,18000.0
2007-11-19 13:35:00,32.91,33.01,32.88,32.99,8200.0,22.6672,22.7361,22.6465,22.7223,8200.0
2007-11-19 13:40:00,32.98,32.99,32.88,32.89,18800.0,22.7154,22.7223,22.6465,22.6534,18800.0
2007-11-19 13:45:00,32.91,32.98,32.87,32.9,14800.0,22.6672,22.7154,22.6397,22.6603,14800.0
2007-11-19 13:50:00,32.89,32.96,32.83,32.87,18400.0,22.6534,22.7016,22.6121,22.6397,18400.0
2007-11-19 13:55:00,32.86,32.87,32.75,32.79,20000.0,22.6328,22.6397,22.557,22.5846,20000.0
2007-11-19 14:00:00,32.77,32.85,32.74,32.85,24800.0,22.5708,22.6259,22.5501,22.6259,24800.0
2007-11-19 14:05:00,32.85,32.88,32.79,32.87,27000.0,22.6259,22.6465,22.5846,22.6397,27000.0
2007-11-19 14:10:00,32.87,32.93,32.86,32.86,10400.0,22.6397,22.681,22.6328,22.6328,10400.0
2007-11-19 14:15:00,32.88,32.98,32.8,32.97,28400.0,22.6465,22.7154,22.5914,22.7085,28400.0
2007-11-19 14:20:00,32.95,33.0,32.85,32.99,28000.0,22.6948,22.7292,22.6259,22.7223,28000.0
2007-11-19 14:25:00,32.99,32.99,32.92,32.95,16800.0,22.7223,22.7223,22.6741,22.6948,16800.0
2007-11-19 14:30:00,32.95,32.95,32.82,32.82,37000.0,22.6948,22.6948,22.6052,22.6052,37000.0
2007-11-19 14:35:00,32.83,32.92,32.82,32.91,20400.0,22.6121,22.6741,22.6052,22.6672,20400.0
2007-11-19 14:40:00,32.92,33.03,32.92,32.97,33600.0,22.6741,22.7499,22.6741,22.7085,33600.0
2007-11-19 14:45:00,32.99,32.99,32.9,32.97,43800.0,22.7223,22.7223,22.6603,22.7085,43800.0
2007-11-19 14:50:00,32.96,32.96,32.83,32.83,52800.0,22.7016,22.7016,22.6121,22.6121,52800.0
2007-11-19 14:55:00,32.85,32.85,32.76,32.79,47800.0,22.6259,22.6259,22.5639,22.5846,47800.0
2007-11-19 15:00:00,32.79,32.83,32.73,32.82,79000.0,22.5846,22.6121,22.5432,22.6052,79000.0
2007-11-19 15:05:00,32.82,32.86,32.74,32.76,40000.0,22.6052,22.6328,22.5501,22.5639,40000.0
2007-11-19 15:10:00,32.75,32.84,32.74,32.78,36600.0,22.557,22.619,22.5501,22.5777,36600.0
2007-11-19 15:15:00,32.77,32.85,32.77,32.77,27000.0,22.5708,22.6259,22.5708,22.5708,27000.0
2007-11-19 15:20:00,32.77,32.94,32.77,32.87,38800.0,22.5708,22.6879,22.5708,22.6397,38800.0
2007-11-19 15:25:00,32.87,32.93,32.82,32.88,41600.0,22.6397,22.681,22.6052,22.6465,41600.0
2007-11-19 15:30:00,32.87,32.94,32.78,32.81,58600.0,22.6397,22.6879,22.5777,22.5983,58600.0
2007-11-19 15:35:00,32.79,32.85,32.77,32.79,31400.0,22.5846,22.6259,22.5708,22.5846,31400.0
2007-11-19 15:40:00,32.78,32.8,32.68,32.7,37600.0,22.5777,22.5914,22.5088,22.5226,37600.0
2007-11-19 15:45:00,32.7,32.75,32.67,32.73,37000.0,22.5226,22.557,22.5019,22.5432,37000.0
2007-11-19 15:50:00,32.72,32.77,32.72,32.75,53600.0,22.5363,22.5708,22.5363,22.557,53600.0
2007-11-19 15:55:00,32.76,32.78,32.74,32.77,50000.0,22.5639,22.5777,22.5501,22.5708,50000.0
2007-11-20 09:30:00,32.7,32.98,32.7,32.98,28000.0,22.5226,22.7154,22.5226,22.7154,28000.0
2007-11-20 09:35:00,32.96,33.02,32.77,32.98,39400.0,22.7016,22.743,22.5708,22.7154,39400.0
2007-11-20 09:40:00,32.98,33.11,32.96,33.07,29800.0,22.7154,22.805,22.7016,22.7774,29800.0
2007-11-20 09:45:00,33.1,33.15,33.05,33.07,25600.0,22.7981,22.8325,22.7636,22.7774,25600.0
2007-11-20 09:50:00,33.05,33.06,32.95,33.02,36000.0,22.7636,22.7705,22.6948,22.743,36000.0
2007-11-20 09:55:00,33.01,33.06,32.97,33.02,35400.0,22.7361,22.7705,22.7085,22.743,35400.0
2007-11-20 10:00:00,33.01,33.07,32.97,33.02,40800.0,22.7361,22.7774,22.7085,22.743,40800.0
2007-11-20 10:05:00,33.02,33.05,32.97,33.04,34600.0,22.743,22.7636,22.7085,22.7567,34600.0
2007-11-20 10:10:00,33.04,33.04,32.96,32.96,17400.0,22.7567,22.7567,22.7016,22.7016,17400.0
2007-11-20 10:15:00,32.97,33.02,32.96,33.01,18600.0,22.7085,22.743,22.7016,22.7361,18600.0
2007-11-20 10:20:00,33.02,33.08,33.01,33.06,19200.0,22.743,22.7843,22.7361,22.7705,19200.0
2007-11-20 10:25:00,33.05,33.1,33.05,33.1,8200.0,22.7636,22.7981,22.7636,22.7981,8200.0
2007-11-20 10:30:00,33.1,33.13,33.03,33.13,15800.0,22.7981,22.8187,22.7499,22.8187,15800.0
2007-11-20 10:35:00,33.12,33.2,33.08,33.15,29600.0,22.8118,22.8669,22.7843,22.8325,29600.0
2007-11-20 10:40:00,33.17,33.27,33.16,33.24,41200.0,22.8463,22.9152,22.8394,22.8945,41200.0
2007-11-20 10:45:00,33.24,33.3,33.24,33.27,26800.0,22.8945,22.9358,22.8945,22.9152,26800.0
2007-11-20 10:50:00,33.27,33.31,33.25,33.29,17400.0,22.9152,22.9427,22.9014,22.9289,17400.0
2007-11-20 10:55:00,33.3,33.41,33.26,33.4,31200.0,22.9358,23.0116,22.9083,23.0047,31200.0
2007-11-20 11:00:00,33.42,33.44,33.38,33.42,21600.0,23.0185,23.0322,22.9909,23.0185,21600.0
2007-11-20 11:05:00,33.43,33.44,33.31,33.32,26800.0,23.0254,23.0322,22.9427,22.9496,26800.0
2007-11-20 11:10:00,33.32,33.34,33.23,33.23,10400.0,22.9496,22.9634,22.8876,22.8876,10400.0
2007-11-20 11:15:00,33.24,33.27,33.21,33.25,7000.0,22.8945,22.9152,22.8738,22.9014,7000.0
2007-11-20 11:20:00,33.24,33.26,33.22,33.22,5200.0,22.8945,22.9083,22.8807,22.8807,5200.0
2007-11-20 11:25:00,33.21,33.22,33.2,33.22,3800.0,22.8738,22.8807,22.8669,22.8807,3800.0
2007-11-20 11:30:00,33.21,33.24,33.19,33.19,8200.0,22.8738,22.8945,22.8601,22.8601,8200.0
2007-11-20 11:35:00,33.19,33.22,33.16,33.21,12800.0,22.8601,22.8807,22.8394,22.8738,12800.0
2007-11-20 11:40:00,33.22,33.22,33.14,33.14,8400.0,22.8807,22.8807,22.8256,22.8256,8400.0
2007-11-20 11:45:00,33.15,33.2,33.13,33.18,21600.0,22.8325,22.8669,22.8187,22.8532,21600.0
2007-11-20 11:50:00,33.19,33.3,33.19,33.28,33000.0,22.8601,22.9358,22.8601,22.922,33000.0
2007-11-20 11:55:00,33.27,33.28,33.22,33.25,27000.0,22.9152,22.922,22.8807,22.9014,27000.0
2007-11-20 12:00:00,33.24,33.24,33.15,33.15,9400.0,22.8945,22.8945,22.8325,22.8325,9400.0
2007-11-20 12:05:00,33.14,33.16,33.09,33.12,11200.0,22.8256,22.8394,22.7912,22.8118,11200.0
2007-11-20 12:10:00,33.11,33.12,33.05,33.11,28600.0,22.805,22.8118,22.7636,22.805,28600.0
2007-11-20 12:15:00,33.11,33.13,33.09,33.1,20000.0,22.805,22.8187,22.7912,22.7981,20000.0
2007-11-20 12:20:00,33.08,33.12,33.08,33.1,4200.0,22.7843,22.8118,22.7843,22.7981,4200.0
2007-11-20 12:25:00,33.12,33.13,33.09,33.09,10200.0,22.8118,22.8187,22.7912,22.7912,10200.0
2007-11-20 12:30:00,33.08,33.09,32.96,32.98,14000.0,22.7843,22.7912,22.7016,22.7154,14000.0
2007-11-20 12:35:00,32.98,32.99,32.96,32.97,8000.0,22.7154,22.7223,22.7016,22.7085,8000.0
2007-11-20 12:40:00,32.97,32.98,32.87,32.88,9600.0,22.7085,22.7154,22.6397,22.6465,9600.0
2007-11-20 12:45:00,32.86,32.94,32.85,32.92,11600.0,22.6328,22.6879,22.6259,22.6741,11600.0
2007-11-20 12:50:00,32.94,33.04,32.91,32.98,17600.0,22.6879,22.7567,22.6672,22.7154,17600.0
2007-11-20 12:55:00,32.98,32.99,32.91,32.97,12400.0,22.7154,22.7223,22.6672,22.7085,12400.0
2007-11-20 13:00:00,32.95,32.95,32.79,32.81,19800.0,22.6948,22.6948,22.5846,22.5983,19800.0
2007-11-20 13:05:00,32.83,32.89,32.74,32.76,44600.0,22.6121,22.6534,22.5501,22.5639,44600.0
2007-11-20 13:10:00,32.77,32.79,32.65,32.66,35200.0,22.5708,22.5846,22.4881,22.495,35200.0
2007-11-20 13:15:00,32.65,32.72,32.63,32.72,65400.0,22.4881,22.5363,22.4744,22.5363,65400.0
2007-11-20 13:20:00,32.72,32.84,32.69,32.83,14600.0,22.5363,22.619,22.5157,22.6121,14600.0
2007-11-20 13:25:00,32.84,32.84,32.63,32.66,21400.0,22.619,22.619,22.4744,22.495,21400.0
2007-11-20 13:30:00,32.71,32.88,32.71,32.83,26000.0,22.5295,22.6465,22.5295,22.6121,26000.0
2007-11-20 13:35:00,32.81,32.95,32.81,32.88,16000.0,22.5983,22.6948,22.5983,22.6465,16000.0
2007-11-20 13:40:00,32.89,32.89,32.82,32.83,10000.0,22.6534,22.6534,22.6052,22.6121,10000.0
2007-11-20 13:45:00,32.84,32.93,32.82,32.9,24400.0,22.619,22.681,22.6052,22.6603,24400.0
2007-11-20 13:50:00,32.88,32.9,32.78,32.83,12000.0,22.6465,22.6603,22.5777,22.6121,12000.0
2007-11-20 13:55:00,32.85,32.93,32.84,32.85,11600.0,22.6259,22.681,22.619,22.6259,11600.0
2007-11-20 14:00:00,32.84,33.03,32.79,32.97,70000.0,22.619,22.7499,22.5846,22.7085,70000.0
2007-11-20 14:05:00,32.96,32.96,32.71,32.83,50200.0,22.7016,22.7016,22.5295,22.6121,50200.0
2007-11-20 14:10:00,32.83,32.9,32.77,32.85,40800.0,22.6121,22.6603,22.5708,22.6259,40800.0
2007-11-20 14:15:00,32.85,32.94,32.82,32.91,22600.0,22.6259,22.6879,22.6052,22.6672,22600.0
2007-11-20 14:20:00,32.93,32.97,32.73,32.78,38600.0,22.681,22.7085,22.5432,22.5777,38600.0
2007-11-20 14:25:00,32.75,32.76,32.62,32.65,37800.0,22.557,22.5639,22.4675,22.4881,37800.0
2007-11-20 14:30:00,32.66,32.73,32.6,32.7,32000.0,22.495,22.5432,22.4537,22.5226,32000.0
2007-11-20 14:35:00,32.69,32.77,32.63,32.75,34200.0,22.5157,22.5708,22.4744,22.557,34200.0
2007-11-20 14:40:00,32.74,32.75,32.7,32.73,27400.0,22.5501,22.557,22.5226,22.5432,27400.0
2007-11-20 14:45:00,32.73,32.89,32.73,32.85,24400.0,22.5432,22.6534,22.5432,22.6259,24400.0
2007-11-20 14:50:00,32.85,32.88,32.78,32.81,29800.0,22.6259,22.6465,22.5777,22.5983,29800.0
2007-11-20 14:55:00,32.81,32.83,32.73,32.74,21600.0,22.5983,22.6121,22.5432,22.5501,21600.0
2007-11-20 15:00:00,32.72,32.76,32.67,32.7,37600.0,22.5363,22.5639,22.5019,22.5226,37600.0
2007-11-20 15:05:00,32.71,32.71,32.62,32.68,33000.0,22.5295,22.5295,22.4675,22.5088,33000.0
2007-11-20 15:10:00,32.68,32.75,32.65,32.74,52000.0,22.5088,22.557,22.4881,22.5501,52000.0
2007-11-20 15:15:00,32.74,32.77,32.65,32.68,45200.0,22.5501,22.5708,22.4881,22.5088,45200.0
2007-11-20 15:20:00,32.69,32.75,32.66,32.74,34000.0,22.5157,22.557,22.495,22.5501,34000.0
2007-11-20 15:25:00,32.74,32.95,32.74,32.87,36200.0,22.5501,22.6948,22.5501,22.6397,36200.0
2007-11-20 15:30:00,32.89,33.04,32.89,32.99,52200.0,22.6534,22.7567,22.6534,22.7223,52200.0
2007-11-20 15:35:00,32.99,33.09,32.99,33.02,37600.0,22.7223,22.7912,22.7223,22.743,37600.0
2007-11-20 15:40:00,33.02,33.18,33.02,33.06,46400.0,22.743,22.8532,22.743,22.7705,46400.0
2007-11-20 15:45:00,33.06,33.18,33.0,33.17,61800.0,22.7705,22.8532,22.7292,22.8463,61800.0
2007-11-20 15:50:00,33.17,33.19,32.98,32.99,57200.0,22.8463,22.8601,22.7154,22.7223,57200.0
2007-11-20 15:55:00,33.0,33.09,32.99,33.08,79800.0,22.7292,22.7912,22.7223,22.7843,79800.0
2007-11-21 09:30:00,32.69,33.04,32.69,32.83,66600.0,22.5157,22.7567,22.5157,22.6121,66600.0
2007-11-21 09:35:00,32.84,32.92,32.61,32.71,67600.0,22.619,22.6741,22.4606,22.5295,67600.0
2007-11-21 09:40:00,32.71,32.94,32.65,32.92,24600.0,22.5295,22.6879,22.4881,22.6741,24600.0
2007-11-21 09:45:00,32.89,32.98,32.79,32.82,18600.0,22.6534,22.7154,22.5846,22.6052,18600.0
2007-11-21 09:50:00,32.84,32.94,32.76,32.94,22600.0,22.619,22.6879,22.5639,22.6879,22600.0
2007-11-21 09:55:00,32.9,32.9,32.83,32.85,18400.0,22.6603,22.6603,22.6121,22.6259,18400.0
2007-11-21 10:00:00,32.87,32.99,32.8,32.8,27400.0,22.6397,22.7223,22.5914,22.5914,27400.0
2007-11-21 10:05:00,32.83,32.87,32.76,32.82,22600.0,22.6121,22.6397,22.5639,22.6052,22600.0
2007-11-21 10:10:00,32.85,32.95,32.8,32.94,12600.0,22.6259,22.6948,22.5914,22.6879,12600.0
2007-11-21 10:15:00,32.95,33.06,32.9,33.04,20800.0,22.6948,22.7705,22.6603,22.7567,20800.0
2007-11-21 10:20:00,33.04,33.05,32.95,32.95,17800.0,22.7567,22.7636,22.6948,22.6948,17800.0
2007-11-21 10:25:00,32.93,32.98,32.93,32.93,18400.0,22.681,22.7154,22.681,22.681,18400.0
2007-11-21 10:30:00,32.94,32.97,32.84,32.88,20600.0,22.6879,22.7085,22.619,22.6465,20600.0
2007-11-21 10:35:00,32.84,32.94,32.83,32.94,8000.0,22.619,22.6879,22.6121,22.6879,8000.0
2007-11-21 10:40:00,32.9,32.96,32.85,32.94,12600.0,22.6603,22.7016,22.6259,22.6879,12600.0
2007-11-21 10:45:00,32.92,32.99,32.9,32.96,12200.0,22.6741,22.7223,22.6603,22.7016,12200.0
2007-11-21 10:50:00,32.93,32.93,32.76,32.76,11400.0,22.681,22.681,22.5639,22.5639,11400.0
2007-11-21 10:55:00,32.8,32.85,32.77,32.77,11600.0,22.5914,22.6259,22.5708,22.5708,11600.0
2007-11-21 11:00:00,32.77,32.84,32.75,32.77,15200.0,22.5708,22.619,22.557,22.5708,15200.0
2007-11-21 11:05:00,32.8,32.8,32.67,32.69,44200.0,22.5914,22.5914,22.5019,22.5157,44200.0
2007-11-21 11:10:00,32.72,32.84,32.69,32.81,16000.0,22.5363,22.619,22.5157,22.5983,16000.0
2007-11-21 11:15:00,32.79,32.85,32.77,32.81,7600.0,22.5846,22.6259,22.5708,22.5983,7600.0
2007-11-21 11:20:00,32.76,32.78,32.7,32.77,13800.0,22.5639,22.5777,22.5226,22.5708,13800.0
2007-11-21 11:25:00,32.75,32.81,32.73,32.73,14200.0,22.557,22.5983,22.5432,22.5432,14200.0
2007-11-21 11:30:00,32.76,32.84,32.68,32.83,41200.0,22.5639,22.619,22.5088,22.6121,41200.0
2007-11-21 11:35:00,32.83,32.99,32.83,32.98,22600.0,22.6121,22.7223,22.6121,22.7154,22600.0
2007-11-21 11:40:00,32.99,33.0,32.92,32.92,8000.0,22.7223,22.7292,22.6741,22.6741,8000.0
2007-11-21 11:45:00,32.94,32.95,32.85,32.89,5600.0,22.6879,22.6948,22.6259,22.6534,5600.0
2007-11-21 11:50:00,32.89,32.92,32.88,32.91,8800.0,22.6534,22.6741,22.6465,22.6672,8800.0
2007-11-21 11:55:00,32.9,32.92,32.85,32.85,16400.0,22.6603,22.6741,22.6259,22.6259,16400.0
2007-11-21 12:00:00,32.85,32.98,32.85,32.93,17000.0,22.6259,22.7154,22.6259,22.681,17000.0
2007-11-21 12:05:00,32.92,32.94,32.89,32.91,32800.0,22.6741,22.6879,22.6534,22.6672,32800.0
2007-11-21 12:10:00,32.92,32.99,32.91,32.96,39600.0,22.6741,22.7223,22.6672,22.7016,39600.0
2007-11-21 12:15:00,32.96,32.96,32.88,32.91,26000.0,22.7016,22.7016,22.6465,22.6672,26000.0
2007-11-21 12:20:00,32.91,32.91,32.86,32.88,7200.0,22.6672,22.6672,22.6328,22.6465,7200.0
2007-11-21 12:25:00,32.87,32.92,32.87,32.88,7600.0,22.6397,22.6741,22.6397,22.6465,7600.0
2007-11-21 12:30:00,32.88,32.91,32.83,32.9,7800.0,22.6465,22.6672,22.6121,22.6603,7800.0
2007-11-21 12:35:00,32.9,33.01,32.89,32.99,12000.0,22.6603,22.7361,22.6534,22.7223,12000.0
2007-11-21 12:40:00,33.0,33.05,32.97,33.04,18000.0,22.7292,22.7636,22.7085,22.7567,18000.0
2007-11-21 12:45:00,33.02,33.05,32.98,33.05,13600.0,22.743,22.7636,22.7154,22.7636,13600.0
2007-11-21 12:50:00,33.07,33.07,32.95,33.01,12400.0,22.7774,22.7774,22.6948,22.7361,12400.0
2007-11-21 12:55:00,33.04,33.13,33.04,33.05,17200.0,22.7567,22.8187,22.7567,22.7636,17200.0
2007-11-21 13:00:00,33.04,33.15,32.99,33.06,18800.0,22.7567,22.8325,22.7223,22.7705,18800.0
2007-11-21 13:05:00,33.06,33.1,33.03,33.07,26200.0,22.7705,22.7981,22.7499,22.7774,26200.0
2007-11-21 13:10:00,33.07,33.07,32.96,32.97,9400.0,22.7774,22.7774,22.7016,22.7085,9400.0
2007-11-21 13:15:00,32.96,32.97,32.9,32.9,9200.0,22.7016,22.7085,22.6603,22.6603,9200.0
2007-11-21 13:20:00,32.91,32.91,32.84,32.85,31800.0,22.6672,22.6672,22.619,22.6259,31800.0
2007-11-21 13:25:00,32.85,32.88,32.83,32.84,14400.0,22.6259,22.6465,22.6121,22.619,14400.0
2007-11-21 13:30:00,32.84,32.85,32.81,32.84,8400.0,22.619,22.6259,22.5983,22.619,8400.0
2007-11-21 13:35:00,32.82,32.88,32.82,32.82,7000.0,22.6052,22.6465,22.6052,22.6052,7000.0
2007-11-21 13:40:00,32.81,32.9,32.76,32.9,9800.0,22.5983,22.6603,22.5639,22.6603,9800.0
2007-11-21 13:45:00,32.9,32.94,32.87,32.93,15000.0,22.6603,22.6879,22.6397,22.681,15000.0
2007-11-21 13:50:00,32.93,32.95,32.83,32.84,21000.0,22.681,22.6948,22.6121,22.619,21000.0
2007-11-21 13:55:00,32.85,32.96,32.85,32.92,24800.0,22.6259,22.7016,22.6259,22.6741,24800.0
2007-11-21 14:00:00,32.91,32.94,32.88,32.93,16000.0,22.6672,22.6879,22.6465,22.681,16000.0
2007-11-21 14:05:00,32.94,32.95,32.85,32.93,13800.0,22.6879,22.6948,22.6259,22.681,13800.0
2007-11-21 14:10:00,32.95,32.96,32.88,32.92,47800.0,22.6948,22.7016,22.6465,22.6741,47800.0
2007-11-21 14:15:00,32.92,32.92,32.88,32.91,9200.0,22.6741,22.6741,22.6465,22.6672,9200.0
2007-11-21 14:20:00,32.92,32.92,32.86,32.87,19800.0,22.6741,22.6741,22.6328,22.6397,19800.0
2007-11-21 14:25:00,32.85,32.93,32.84,32.88,34600.0,22.6259,22.681,22.619,22.6465,34600.0
2007-11-21 14:30:00,32.89,32.95,32.89,32.95,18600.0,22.6534,22.6948,22.6534,22.6948,18600.0
2007-11-21 14:35:00,32.95,32.95,32.86,32.87,30200.0,22.6948,22.6948,22.6328,22.6397,30200.0
2007-11-21 14:40:00,32.88,32.91,32.85,32.85,32400.0,22.6465,22.6672,22.6259,22.6259,32400.0
2007-11-21 14:45:00,32.84,32.93,32.81,32.88,24400.0,22.619,22.681,22.5983,22.6465,24400.0
2007-11-21 14:50:00,32.91,32.96,32.9,32.94,24800.0,22.6672,22.7016,22.6603,22.6879,24800.0
2007-11-21 14:55:00,32.94,32.99,32.94,32.98,46400.0,22.6879,22.7223,22.6879,22.7154,46400.0
2007-11-21 15:00:00,32.98,32.98,32.88,32.91,35200.0,22.7154,22.7154,22.6465,22.6672,35200.0
2007-11-21 15:05:00,32.9,32.93,32.84,32.86,78200.0,22.6603,22.681,22.619,22.6328,78200.0
2007-11-21 15:10:00,32.86,32.91,32.76,32.76,89600.0,22.6328,22.6672,22.5639,22.5639,89600.0
2007-11-21 15:15:00,32.77,32.77,32.69,32.7,36600.0,22.5708,22.5708,22.5157,22.5226,36600.0
2007-11-21 15:20:00,32.7,32.8,32.68,32.8,36200.0,22.5226,22.5914,22.5088,22.5914,36200.0
2007-11-21 15:25:00,32.79,32.79,32.7,32.7,44000.0,22.5846,22.5846,22.5226,22.5226,44000.0
2007-11-21 15:30:00,32.7,32.77,32.67,32.75,33800.0,22.5226,22.5708,22.5019,22.557,33800.0
2007-11-21 15:35:00,32.76,32.79,32.73,32.79,51000.0,22.5639,22.5846,22.5432,22.5846,51000.0
2007-11-21 15:40:00,32.78,32.78,32.69,32.76,57000.0,22.5777,22.5777,22.5157,22.5639,57000.0
2007-11-21 15:45:00,32.76,32.88,32.75,32.85,71400.0,22.5639,22.6465,22.557,22.6259,71400.0
2007-11-21 15:50:00,32.85,32.92,32.8,32.8,213200.0,22.6259,22.6741,22.5914,22.5914,213200.0
2007-11-21 15:55:00,32.8,32.85,32.72,32.73,150400.0,22.5914,22.6259,22.5363,22.5432,150400.0
2007-11-23 09:30:00,32.99,33.09,32.82,32.83,16200.0,22.7223,22.7912,22.6052,22.6121,16200.0
2007-11-23 09:35:00,32.82,32.88,32.73,32.84,11600.0,22.6052,22.6465,22.5432,22.619,11600.0
2007-11-23 09:40:00,32.87,33.02,32.83,32.9,22000.0,22.6397,22.743,22.6121,22.6603,22000.0
2007-11-23 09:45:00,32.9,32.94,32.86,32.92,3400.0,22.6603,22.6879,22.6328,22.6741,3400.0
2007-11-23 09:50:00,32.85,32.95,32.84,32.95,19800.0,22.6259,22.6948,22.619,22.6948,19800.0
2007-11-23 09:55:00,32.91,32.99,32.91,32.92,11800.0,22.6672,22.7223,22.6672,22.6741,11800.0
2007-11-23 10:00:00,32.9,32.95,32.86,32.86,12000.0,22.6603,22.6948,22.6328,22.6328,12000.0
2007-11-23 10:05:00,32.86,32.96,32.86,32.88,7000.0,22.6328,22.7016,22.6328,22.6465,7000.0
2007-11-23 10:10:00,32.88,32.93,32.85,32.87,9600.0,22.6465,22.681,22.6259,22.6397,9600.0
2007-11-23 10:15:00,32.87,32.96,32.87,32.93,8200.0,22.6397,22.7016,22.6397,22.681,8200.0
2007-11-23 10:20:00,32.94,32.95,32.87,32.89,8200.0,22.6879,22.6948,22.6397,22.6534,8200.0
2007-11-23 10:25:00,32.88,32.91,32.82,32.87,22400.0,22.6465,22.6672,22.6052,22.6397,22400.0
2007-11-23 10:30:00,32.87,32.91,32.84,32.85,18800.0,22.6397,22.6672,22.619,22.6259,18800.0
2007-11-23 10:35:00,32.85,32.95,32.85,32.94,6800.0,22.6259,22.6948,22.6259,22.6879,6800.0
2007-11-23 10:40:00,32.94,32.96,32.9,32.9,2200.0,22.6879,22.7016,22.6603,22.6603,2200.0
2007-11-23 10:45:00,32.87,32.98,32.87,32.97,10400.0,22.6397,22.7154,22.6397,22.7085,10400.0
2007-11-23 10:50:00,32.99,33.01,32.99,33.01,4800.0,22.7223,22.7361,22.7223,22.7361,4800.0
2007-11-23 10:55:00,32.99,33.1,32.99,33.09,19200.0,22.7223,22.7981,22.7223,22.7912,19200.0
2007-11-23 11:00:00,33.1,33.12,33.07,33.1,19400.0,22.7981,22.8118,22.7774,22.7981,19400.0
2007-11-23 11:05:00,33.09,33.12,33.07,33.12,12600.0,22.7912,22.8118,22.7774,22.8118,12600.0
2007-11-23 11:10:00,33.1,33.12,33.08,33.09,11000.0,22.7981,22.8118,22.7843,22.7912,11000.0
2007-11-23 11:15:00,33.09,33.11,33.08,33.1,9200.0,22.7912,22.805,22.7843,22.7981,9200.0
2007-11-23 11:20:00,33.09,33.09,33.07,33.09,18200.0,22.7912,22.7912,22.7774,22.7912,18200.0
2007-11-23 11:25:00,33.09,33.15,33.09,33.12,14000.0,22.7912,22.8325,22.7912,22.8118,14000.0
2007-11-23 11:30:00,33.12,33.2,33.09,33.17,18600.0,22.8118,22.8669,22.7912,22.8463,18600.0
2007-11-23 11:35:00,33.17,33.23,33.17,33.23,16800.0,22.8463,22.8876,22.8463,22.8876,16800.0
2007-11-23 11:40:00,33.24,33.27,33.22,33.26,30600.0,22.8945,22.9152,22.8807,22.9083,30600.0
2007-11-23 11:45:00,33.25,33.25,33.21,33.24,11800.0,22.9014,22.9014,22.8738,22.8945,11800.0
2007-11-23 11:50:00,33.24,33.27,33.24,33.27,15400.0,22.8945,22.9152,22.8945,22.9152,15400.0
2007-11-23 11:55:00,33.27,33.3,33.21,33.25,23200.0,22.9152,22.9358,22.8738,22.9014,23200.0
2007-11-23 12:00:00,33.26,33.27,33.24,33.26,6400.0,22.9083,22.9152,22.8945,22.9083,6400.0
2007-11-23 12:05:00,33.26,33.27,33.19,33.2,12600.0,22.9083,22.9152,22.8601,22.8669,12600.0
2007-11-23 12:10:00,33.21,33.26,33.21,33.24,13800.0,22.8738,22.9083,22.8738,22.8945,13800.0
2007-11-23 12:15:00,33.24,33.27,33.21,33.24,12800.0,22.8945,22.9152,22.8738,22.8945,12800.0
2007-11-23 12:20:00,33.24,33.32,33.22,33.23,12200.0,22.8945,22.9496,22.8807,22.8876,12200.0
2007-11-23 12:25:00,33.22,33.31,33.22,33.28,12800.0,22.8807,22.9427,22.8807,22.922,12800.0
2007-11-23 12:30:00,33.3,33.33,33.29,33.31,14200.0,22.9358,22.9565,22.9289,22.9427,14200.0
2007-11-23 12:35:00,33.3,33.32,33.23,33.23,20200.0,22.9358,22.9496,22.8876,22.8876,20200.0
2007-11-23 12:40:00,33.21,33.29,33.2,33.24,23200.0,22.8738,22.9289,22.8669,22.8945,23200.0
2007-11-23 12:45:00,33.24,33.28,33.17,33.21,22800.0,22.8945,22.922,22.8463,22.8738,22800.0
2007-11-23 12:50:00,33.18,33.21,33.09,33.1,30200.0,22.8532,22.8738,22.7912,22.7981,30200.0
2007-11-23 12:55:00,33.11,33.24,33.09,33.23,44600.0,22.805,22.8945,22.7912,22.8876,44600.0
2007-11-26 09:30:00,33.23,33.43,33.23,33.33,27200.0,22.8876,23.0254,22.8876,22.9565,27200.0
2007-11-26 09:35:00,33.31,33.44,33.29,33.44,12200.0,22.9427,23.0322,22.9289,23.0322,12200.0
2007-11-26 09:40:00,33.41,33.58,33.4,33.56,26000.0,23.0116,23.1287,23.0047,23.1149,26000.0
2007-11-26 09:45:00,33.57,33.59,33.46,33.48,22800.0,23.1218,23.1356,23.046,23.0598,22800.0
2007-11-26 09:50:00,33.49,33.59,33.32,33.58,35200.0,23.0667,23.1356,22.9496,23.1287,35200.0
2007-11-26 09:55:00,33.58,33.77,33.56,33.74,30200.0,23.1287,23.2595,23.1149,23.2389,30200.0
2007-11-26 10:00:00,33.76,33.82,33.74,33.76,28400.0,23.2527,23.294,23.2389,23.2527,28400.0
2007-11-26 10:05:00,33.75,33.84,33.69,33.81,29400.0,23.2458,23.3078,23.2044,23.2871,29400.0
2007-11-26 10:10:00,33.82,33.98,33.81,33.98,60800.0,23.294,23.4042,23.2871,23.4042,60800.0
2007-11-26 10:15:00,33.97,33.98,33.82,33.82,33200.0,23.3973,23.4042,23.294,23.294,33200.0
2007-11-26 10:20:00,33.81,33.82,33.71,33.74,20400.0,23.2871,23.294,23.2182,23.2389,20400.0
2007-11-26 10:25:00,33.72,33.72,33.66,33.66,15000.0,23.2251,23.2251,23.1838,23.1838,15000.0
2007-11-26 10:30:00,33.66,33.78,33.66,33.78,12200.0,23.1838,23.2664,23.1838,23.2664,12200.0
2007-11-26 10:35:00,33.76,33.79,33.71,33.72,12400.0,23.2527,23.2733,23.2182,23.2251,12400.0
2007-11-26 10:40:00,33.71,33.74,33.62,33.62,29000.0,23.2182,23.2389,23.1562,23.1562,29000.0
2007-11-26 10:45:00,33.62,33.67,33.58,33.6,20600.0,23.1562,23.1907,23.1287,23.1425,20600.0
2007-11-26 10:50:00,33.6,33.68,33.58,33.6,13000.0,23.1425,23.1976,23.1287,23.1425,13000.0
2007-11-26 10:55:00,33.58,33.62,33.52,33.58,25200.0,23.1287,23.1562,23.0874,23.1287,25200.0
2007-11-26 11:00:00,33.59,33.74,33.58,33.74,12000.0,23.1356,23.2389,23.1287,23.2389,12000.0
2007-11-26 11:05:00,33.74,33.78,33.68,33.68,16200.0,23.2389,23.2664,23.1976,23.1976,16200.0
2007-11-26 11:10:00,33.67,33.69,33.55,33.56,28800.0,23.1907,23.2044,23.108,23.1149,28800.0
2007-11-26 11:15:00,33.56,33.64,33.52,33.63,19600.0,23.1149,23.17,23.0874,23.1631,19600.0
2007-11-26 11:20:00,33.63,33.63,33.56,33.59,9600.0,23.1631,23.1631,23.1149,23.1356,9600.0
2007-11-26 11:25:00,33.58,33.65,33.56,33.56,15000.0,23.1287,23.1769,23.1149,23.1149,15000.0
2007-11-26 11:30:00,33.56,33.7,33.54,33.65,14200.0,23.1149,23.2113,23.1011,23.1769,14200.0
2007-11-26 11:35:00,33.65,33.73,33.63,33.64,9400.0,23.1769,23.232,23.1631,23.17,9400.0
2007-11-26 11:40:00,33.66,33.68,33.6,33.64,8000.0,23.1838,23.1976,23.1425,23.17,8000.0
2007-11-26 11:45:00,33.66,33.7,33.62,33.63,4600.0,23.1838,23.2113,23.1562,23.1631,4600.0
2007-11-26 11:50:00,33.63,33.72,33.63,33.7,11400.0,23.1631,23.2251,23.1631,23.2113,11400.0
2007-11-26 11:55:00,33.69,33.73,33.64,33.64,5200.0,23.2044,23.232,23.17,23.17,5200.0
2007-11-26 12:00:00,33.66,33.69,33.63,33.67,9800.0,23.1838,23.2044,23.1631,23.1907,9800.0
2007-11-26 12:05:00,33.67,33.68,33.63,33.68,6400.0,23.1907,23.1976,23.1631,23.1976,6400.0
2007-11-26 12:10:00,33.68,33.7,33.57,33.57,27000.0,23.1976,23.2113,23.1218,23.1218,27000.0
2007-11-26 12:15:00,33.59,33.61,33.58,33.59,19200.0,23.1356,23.1493,23.1287,23.1356,19200.0
2007-11-26 12:20:00,33.58,33.62,33.58,33.6,4800.0,23.1287,23.1562,23.1287,23.1425,4800.0
2007-11-26 12:25:00,33.63,33.75,33.6,33.75,18800.0,23.1631,23.2458,23.1425,23.2458,18800.0
2007-11-26 12:30:00,33.75,33.76,33.73,33.73,9000.0,23.2458,23.2527,23.232,23.232,9000.0
2007-11-26 12:35:00,33.73,33.77,33.72,33.72,15000.0,23.232,23.2595,23.2251,23.2251,15000.0
2007-11-26 12:40:00,33.72,33.75,33.67,33.75,16400.0,23.2251,23.2458,23.1907,23.2458,16400.0
2007-11-26 12:45:00,33.75,33.8,33.7,33.79,20800.0,23.2458,23.2802,23.2113,23.2733,20800.0
2007-11-26 12:50:00,33.77,33.77,33.69,33.72,11800.0,23.2595,23.2595,23.2044,23.2251,11800.0
2007-11-26 12:55:00,33.72,33.74,33.7,33.74,13200.0,23.2251,23.2389,23.2113,23.2389,13200.0
2007-11-26 13:00:00,33.72,33.74,33.69,33.74,7200.0,23.2251,23.2389,23.2044,23.2389,7200.0
2007-11-26 13:05:00,33.74,33.76,33.65,33.66,20600.0,23.2389,23.2527,23.1769,23.1838,20600.0
2007-11-26 13:10:00,33.65,33.69,33.65,33.66,5000.0,23.1769,23.2044,23.1769,23.1838,5000.0
2007-11-26 13:15:00,33.66,33.66,33.62,33.62,5800.0,23.1838,23.1838,23.1562,23.1562,5800.0
2007-11-26 13:20:00,33.63,33.63,33.56,33.59,11200.0,23.1631,23.1631,23.1149,23.1356,11200.0
2007-11-26 13:25:00,33.57,33.58,33.53,33.53,9200.0,23.1218,23.1287,23.0942,23.0942,9200.0
2007-11-26 13:30:00,33.54,33.6,33.53,33.56,12400.0,23.1011,23.1425,23.0942,23.1149,12400.0
2007-11-26 13:35:00,33.54,33.6,33.54,33.59,15200.0,23.1011,23.1425,23.1011,23.1356,15200.0
2007-11-26 13:40:00,33.59,33.63,33.51,33.52,8000.0,23.1356,23.1631,23.0805,23.0874,8000.0
2007-11-26 13:45:00,33.55,33.57,33.44,33.48,23400.0,23.108,23.1218,23.0322,23.0598,23400.0
2007-11-26 13:50:00,33.44,33.51,33.4,33.4,24400.0,23.0322,23.0805,23.0047,23.0047,24400.0
2007-11-26 13:55:00,33.41,33.44,33.38,33.39,6200.0,23.0116,23.0322,22.9909,22.9978,6200.0
2007-11-26 14:00:00,33.41,33.45,33.35,33.42,19800.0,23.0116,23.0391,22.9703,23.0185,19800.0
2007-11-26 14:05:00,33.42,33.42,33.35,33.41,30200.0,23.0185,23.0185,22.9703,23.0116,30200.0
2007-11-26 14:10:00,33.37,33.43,33.32,33.43,20800.0,22.984,23.0254,22.9496,23.0254,20800.0
2007-11-26 14:15:00,33.4,33.46,33.4,33.46,8600.0,23.0047,23.046,23.0047,23.046,8600.0
2007-11-26 14:20:00,33.48,33.48,33.44,33.46,9000.0,23.0598,23.0598,23.0322,23.046,9000.0
2007-11-26 14:25:00,33.47,33.54,33.47,33.5,11800.0,23.0529,23.1011,23.0529,23.0736,11800.0
2007-11-26 14:30:00,33.52,33.55,33.47,33.5,19600.0,23.0874,23.108,23.0529,23.0736,19600.0
2007-11-26 14:35:00,33.51,33.54,33.47,33.48,22400.0,23.0805,23.1011,23.0529,23.0598,22400.0
2007-11-26 14:40:00,33.48,33.5,33.44,33.46,22600.0,23.0598,23.0736,23.0322,23.046,22600.0
2007-11-26 14:45:00,33.46,33.53,33.46,33.49,25200.0,23.046,23.0942,23.046,23.0667,25200.0
2007-11-26 14:50:00,33.48,33.57,33.44,33.46,33800.0,23.0598,23.1218,23.0322,23.046,33800.0
2007-11-26 14:55:00,33.47,33.47,33.38,33.42,10400.0,23.0529,23.0529,22.9909,23.0185,10400.0
2007-11-26 15:00:00,33.41,33.42,33.35,33.35,29200.0,23.0116,23.0185,22.9703,22.9703,29200.0
2007-11-26 15:05:00,33.35,33.38,33.3,33.31,28600.0,22.9703,22.9909,22.9358,22.9427,28600.0
2007-11-26 15:10:00,33.33,33.33,33.23,33.27,37600.0,22.9565,22.9565,22.8876,22.9152,37600.0
2007-11-26 15:15:00,33.3,33.41,33.29,33.35,91600.0,22.9358,23.0116,22.9289,22.9703,91600.0
2007-11-26 15:20:00,33.35,33.35,33.23,33.24,87400.0,22.9703,22.9703,22.8876,22.8945,87400.0
2007-11-26 15:25:00,33.24,33.27,33.14,33.18,39400.0,22.8945,22.9152,22.8256,22.8532,39400.0
2007-11-26 15:30:00,33.19,33.25,33.19,33.21,47400.0,22.8601,22.9014,22.8601,22.8738,47400.0
2007-11-26 15:35:00,33.22,33.22,33.08,33.08,55600.0,22.8807,22.8807,22.7843,22.7843,55600.0
2007-11-26 15:40:00,33.08,33.19,33.01,33.17,104400.0,22.7843,22.8601,22.7361,22.8463,104400.0
2007-11-26 15:45:00,33.17,33.19,33.1,33.13,70800.0,22.8463,22.8601,22.7981,22.8187,70800.0
2007-11-26 15:50:00,33.12,33.13,32.99,33.02,110000.0,22.8118,22.8187,22.7223,22.743,110000.0
2007-11-26 15:55:00,33.02,33.05,32.94,32.94,101600.0,22.743,22.7636,22.6879,22.6879,101600.0
2007-11-27 09:30:00,33.1,33.35,32.9,33.18,28600.0,22.7981,22.9703,22.6603,22.8532,28600.0
2007-11-27 09:35:00,33.2,33.32,33.09,33.26,21200.0,22.8669,22.9496,22.7912,22.9083,21200.0
2007-11-27 09:40:00,33.26,33.3,33.17,33.27,95400.0,22.9083,22.9358,22.8463,22.9152,95400.0
2007-11-27 09:45:00,33.27,33.35,33.23,33.35,45400.0,22.9152,22.9703,22.8876,22.9703,45400.0
2007-11-27 09:50:00,33.35,33.41,33.26,33.3,33000.0,22.9703,23.0116,22.9083,22.9358,33000.0
2007-11-27 09:55:00,33.31,33.31,33.14,33.22,38800.0,22.9427,22.9427,22.8256,22.8807,38800.0
2007-11-27 10:00:00,33.2,33.26,33.1,33.13,35400.0,22.8669,22.9083,22.7981,22.8187,35400.0
2007-11-27 10:05:00,33.13,33.17,33.06,33.13,54600.0,22.8187,22.8463,22.7705,22.8187,54600.0
2007-11-27 10:10:00,33.13,33.16,32.94,32.97,30600.0,22.8187,22.8394,22.6879,22.7085,30600.0
2007-11-27 10:15:00,32.98,33.02,32.93,32.97,42200.0,22.7154,22.743,22.681,22.7085,42200.0
2007-11-27 10:20:00,32.94,33.15,32.94,33.13,28800.0,22.6879,22.8325,22.6879,22.8187,28800.0
2007-11-27 10:25:00,33.14,33.15,32.99,33.0,34800.0,22.8256,22.8325,22.7223,22.7292,34800.0
2007-11-27 10:30:00,32.99,33.15,32.99,33.12,22800.0,22.7223,22.8325,22.7223,22.8118,22800.0
2007-11-27 10:35:00,33.12,33.26,33.1,33.24,16000.0,22.8118,22.9083,22.7981,22.8945,16000.0
2007-11-27 10:40:00,33.26,33.26,33.15,33.17,25000.0,22.9083,22.9083,22.8325,22.8463,25000.0
2007-11-27 10:45:00,33.18,33.3,33.17,33.3,14400.0,22.8532,22.9358,22.8463,22.9358,14400.0
2007-11-27 10:50:00,33.3,33.38,33.29,33.32,23200.0,22.9358,22.9909,22.9289,22.9496,23200.0
2007-11-27 10:55:00,33.32,33.37,33.3,33.31,35200.0,22.9496,22.984,22.9358,22.9427,35200.0
2007-11-27 11:00:00,33.32,33.32,33.2,33.25,38200.0,22.9496,22.9496,22.8669,22.9014,38200.0
2007-11-27 11:05:00,33.24,33.25,33.18,33.18,19600.0,22.8945,22.9014,22.8532,22.8532,19600.0
2007-11-27 11:10:00,33.17,33.24,33.13,33.13,32600.0,22.8463,22.8945,22.8187,22.8187,32600.0
2007-11-27 11:15:00,33.13,33.18,33.13,33.17,17800.0,22.8187,22.8532,22.8187,22.8463,17800.0
2007-11-27 11:20:00,33.16,33.19,33.1,33.13,28400.0,22.8394,22.8601,22.7981,22.8187,28400.0
2007-11-27 11:25:00,33.1,33.23,33.1,33.13,42600.0,22.7981,22.8876,22.7981,22.8187,42600.0
2007-11-27 11:30:00,33.13,33.21,33.13,33.18,38200.0,22.8187,22.8738,22.8187,22.8532,38200.0
2007-11-27 11:35:00,33.16,33.2,33.13,33.13,44400.0,22.8394,22.8669,22.8187,22.8187,44400.0
2007-11-27 11:40:00,33.14,33.18,33.09,33.09,55000.0,22.8256,22.8532,22.7912,22.7912,55000.0
2007-11-27 11:45:00,33.09,33.13,33.09,33.1,33200.0,22.7912,22.8187,22.7912,22.7981,33200.0
2007-11-27 11:50:00,33.1,33.1,32.99,33.06,31800.0,22.7981,22.7981,22.7223,22.7705,31800.0
2007-11-27 11:55:00,33.06,33.15,33.05,33.08,26800.0,22.7705,22.8325,22.7636,22.7843,26800.0
2007-11-27 12:00:00,33.07,33.15,33.06,33.13,23800.0,22.7774,22.8325,22.7705,22.8187,23800.0
2007-11-27 12:05:00,33.13,33.14,33.09,33.13,25600.0,22.8187,22.8256,22.7912,22.8187,25600.0
2007-11-27 12:10:00,33.15,33.15,33.02,33.02,33800.0,22.8325,22.8325,22.743,22.743,33800.0
2007-11-27 12:15:00,33.03,33.1,33.02,33.07,17200.0,22.7499,22.7981,22.743,22.7774,17200.0
2007-11-27 12:20:00,33.07,33.13,33.03,33.12,32600.0,22.7774,22.8187,22.7499,22.8118,32600.0
2007-11-27 12:25:00,33.13,33.13,33.02,33.04,23200.0,22.8187,22.8187,22.743,22.7567,23200.0
2007-11-27 12:30:00,33.07,33.17,33.07,33.17,28600.0,22.7774,22.8463,22.7774,22.8463,28600.0
2007-11-27 12:35:00,33.15,33.19,33.15,33.16,24000.0,22.8325,22.8601,22.8325,22.8394,24000.0
2007-11-27 12:40:00,33.19,33.2,33.13,33.16,15800.0,22.8601,22.8669,22.8187,22.8394,15800.0
2007-11-27 12:45:00,33.16,33.23,33.16,33.22,14000.0,22.8394,22.8876,22.8394,22.8807,14000.0
2007-11-27 12:50:00,33.22,33.23,33.17,33.21,39400.0,22.8807,22.8876,22.8463,22.8738,39400.0
2007-11-27 12:55:00,33.2,33.2,33.03,33.06,44000.0,22.8669,22.8669,22.7499,22.7705,44000.0
2007-11-27 13:00:00,33.04,33.13,33.04,33.08,24400.0,22.7567,22.8187,22.7567,22.7843,24400.0
2007-11-27 13:05:00,33.07,33.08,33.03,33.08,22200.0,22.7774,22.7843,22.7499,22.7843,22200.0
2007-11-27 13:10:00,33.08,33.09,32.98,32.98,26000.0,22.7843,22.7912,22.7154,22.7154,26000.0
2007-11-27 13:15:00,32.99,32.99,32.87,32.9,58200.0,22.7223,22.7223,22.6397,22.6603,58200.0
2007-11-27 13:20:00,32.9,32.97,32.88,32.97,23600.0,22.6603,22.7085,22.6465,22.7085,23600.0
2007-11-27 13:25:00,32.99,33.0,32.9,32.93,27000.0,22.7223,22.7292,22.6603,22.681,27000.0
2007-11-27 13:30:00,32.94,32.95,32.87,32.92,28000.0,22.6879,22.6948,22.6397,22.6741,28000.0
2007-11-27 13:35:00,32.94,33.0,32.91,32.97,19800.0,22.6879,22.7292,22.6672,22.7085,19800.0
2007-11-27 13:40:00,32.94,32.98,32.91,32.96,18600.0,22.6879,22.7154,22.6672,22.7016,18600.0
2007-11-27 13:45:00,32.94,33.0,32.92,32.95,17400.0,22.6879,22.7292,22.6741,22.6948,17400.0
2007-11-27 13:50:00,32.95,32.95,32.79,32.79,27000.0,22.6948,22.6948,22.5846,22.5846,27000.0
2007-11-27 13:55:00,32.81,32.86,32.79,32.85,28400.0,22.5983,22.6328,22.5846,22.6259,28400.0
2007-11-27 14:00:00,32.83,32.84,32.68,32.7,19000.0,22.6121,22.619,22.5088,22.5226,19000.0
2007-11-27 14:05:00,32.72,32.79,32.71,32.73,23800.0,22.5363,22.5846,22.5295,22.5432,23800.0
2007-11-27 14:10:00,32.73,32.85,32.73,32.85,20000.0,22.5432,22.6259,22.5432,22.6259,20000.0
2007-11-27 14:15:00,32.88,32.94,32.82,32.93,16200.0,22.6465,22.6879,22.6052,22.681,16200.0
2007-11-27 14:20:00,32.91,32.93,32.85,32.88,15600.0,22.6672,22.681,22.6259,22.6465,15600.0
2007-11-27 14:25:00,32.88,32.96,32.83,32.87,25400.0,22.6465,22.7016,22.6121,22.6397,25400.0
2007-11-27 14:30:00,32.87,32.88,32.77,32.81,36200.0,22.6397,22.6465,22.5708,22.5983,36200.0
2007-11-27 14:35:00,32.77,32.83,32.6,32.68,60000.0,22.5708,22.6121,22.4537,22.5088,60000.0
2007-11-27 14:40:00,32.69,32.71,32.56,32.56,56400.0,22.5157,22.5295,22.4261,22.4261,56400.0
2007-11-27 14:45:00,32.56,32.64,32.52,32.54,50200.0,22.4261,22.4812,22.3986,22.4124,50200.0
2007-11-27 14:50:00,32.56,32.67,32.56,32.57,43200.0,22.4261,22.5019,22.4261,22.433,43200.0
2007-11-27 14:55:00,32.59,32.68,32.57,32.62,53600.0,22.4468,22.5088,22.433,22.4675,53600.0
2007-11-27 15:00:00,32.6,32.66,32.5,32.5,77800.0,22.4537,22.495,22.3848,22.3848,77800.0
2007-11-27 15:05:00,32.51,32.54,32.47,32.52,76000.0,22.3917,22.4124,22.3641,22.3986,76000.0
2007-11-27 15:10:00,32.52,32.7,32.52,32.63,60400.0,22.3986,22.5226,22.3986,22.4744,60400.0
2007-11-27 15:15:00,32.63,32.68,32.57,32.66,61200.0,22.4744,22.5088,22.433,22.495,61200.0
2007-11-27 15:20:00,32.65,32.66,32.58,32.61,41400.0,22.4881,22.495,22.4399,22.4606,41400.0
2007-11-27 15:25:00,32.62,32.69,32.54,32.67,151200.0,22.4675,22.5157,22.4124,22.5019,151200.0
2007-11-27 15:30:00,32.67,32.8,32.62,32.79,102400.0,22.5019,22.5914,22.4675,22.5846,102400.0
2007-11-27 15:35:00,32.78,32.89,32.78,32.87,112000.0,22.5777,22.6534,22.5777,22.6397,112000.0
2007-11-27 15:40:00,32.87,32.9,32.82,32.89,93600.0,22.6397,22.6603,22.6052,22.6534,93600.0
2007-11-27 15:45:00,32.87,32.92,32.83,32.91,86400.0,22.6397,22.6741,22.6121,22.6672,86400.0
2007-11-27 15:50:00,32.89,32.98,32.85,32.98,88800.0,22.6534,22.7154,22.6259,22.7154,88800.0
2007-11-27 15:55:00,32.98,33.01,32.95,32.98,168800.0,22.7154,22.7361,22.6948,22.7154,168800.0
2007-11-28 09:30:00,33.04,33.51,33.04,33.51,25800.0,22.7567,23.0805,22.7567,23.0805,25800.0
2007-11-28 09:35:00,33.5,33.56,33.27,33.49,51800.0,23.0736,23.1149,22.9152,23.0667,51800.0
2007-11-28 09:40:00,33.49,33.58,33.42,33.49,52000.0,23.0667,23.1287,23.0185,23.0667,52000.0
2007-11-28 09:45:00,33.51,33.58,33.36,33.56,43600.0,23.0805,23.1287,22.9771,23.1149,43600.0
2007-11-28 09:50:00,33.59,33.6,33.55,33.58,50200.0,23.1356,23.1425,23.108,23.1287,50200.0
2007-11-28 09:55:00,33.59,33.75,33.58,33.6,91000.0,23.1356,23.2458,23.1287,23.1425,91000.0
2007-11-28 10:00:00,33.6,33.69,33.47,33.48,43200.0,23.1425,23.2044,23.0529,23.0598,43200.0
2007-11-28 10:05:00,33.45,33.5,33.39,33.4,34000.0,23.0391,23.0736,22.9978,23.0047,34000.0
2007-11-28 10:10:00,33.4,33.44,33.35,33.4,35400.0,23.0047,23.0322,22.9703,23.0047,35400.0
2007-11-28 10:15:00,33.4,33.44,33.37,33.38,38000.0,23.0047,23.0322,22.984,22.9909,38000.0
2007-11-28 10:20:00,33.39,33.5,33.38,33.41,45200.0,22.9978,23.0736,22.9909,23.0116,45200.0
2007-11-28 10:25:00,33.42,33.54,33.42,33.52,45400.0,23.0185,23.1011,23.0185,23.0874,45400.0
2007-11-28 10:30:00,33.53,33.6,33.5,33.58,46600.0,23.0942,23.1425,23.0736,23.1287,46600.0
2007-11-28 10:35:00,33.6,33.74,33.59,33.67,63800.0,23.1425,23.2389,23.1356,23.1907,63800.0
2007-11-28 10:40:00,33.69,33.8,33.69,33.75,90400.0,23.2044,23.2802,23.2044,23.2458,90400.0
2007-11-28 10:45:00,33.76,33.76,33.66,33.68,32600.0,23.2527,23.2527,23.1838,23.1976,32600.0
2007-11-28 10:50:00,33.68,33.69,33.63,33.68,21000.0,23.1976,23.2044,23.1631,23.1976,21000.0
2007-11-28 10:55:00,33.67,33.73,33.65,33.69,17000.0,23.1907,23.232,23.1769,23.2044,17000.0
2007-11-28 11:00:00,33.68,33.7,33.63,33.66,20000.0,23.1976,23.2113,23.1631,23.1838,20000.0
2007-11-28 11:05:00,33.64,33.69,33.64,33.67,29200.0,23.17,23.2044,23.17,23.1907,29200.0
2007-11-28 11:10:00,33.66,33.72,33.65,33.66,11800.0,23.1838,23.2251,23.1769,23.1838,11800.0
2007-11-28 11:15:00,33.66,33.7,33.63,33.68,25000.0,23.1838,23.2113,23.1631,23.1976,25000.0
2007-11-28 11:20:00,33.69,33.7,33.64,33.7,26800.0,23.2044,23.2113,23.17,23.2113,26800.0
2007-11-28 11:25:00,33.69,33.86,33.69,33.85,63800.0,23.2044,23.3215,23.2044,23.3146,63800.0
2007-11-28 11:30:00,33.85,33.87,33.84,33.87,44000.0,23.3146,23.3284,23.3078,23.3284,44000.0
2007-11-28 11:35:00,33.87,33.94,33.86,33.89,60000.0,23.3284,23.3766,23.3215,23.3422,60000.0
2007-11-28 11:40:00,33.89,33.93,33.88,33.9,20600.0,23.3422,23.3697,23.3353,23.3491,20600.0
2007-11-28 11:45:00,33.88,33.9,33.86,33.87,15600.0,23.3353,23.3491,23.3215,23.3284,15600.0
2007-11-28 11:50:00,33.87,33.9,33.85,33.9,12600.0,23.3284,23.3491,23.3146,23.3491,12600.0
2007-11-28 11:55:00,33.9,34.0,33.89,34.0,61400.0,23.3491,23.418,23.3422,23.418,61400.0
2007-11-28 12:00:00,34.0,34.04,33.99,34.01,22400.0,23.418,23.4455,23.4111,23.4248,22400.0
2007-11-28 12:05:00,34.01,34.04,33.98,33.98,251000.0,23.4248,23.4455,23.4042,23.4042,251000.0
2007-11-28 12:10:00,33.98,33.98,33.92,33.95,16000.0,23.4042,23.4042,23.3629,23.3835,16000.0
2007-11-28 12:15:00,33.95,34.04,33.95,34.0,48000.0,23.3835,23.4455,23.3835,23.418,48000.0
2007-11-28 12:20:00,34.01,34.02,34.0,34.02,39200.0,23.4248,23.4317,23.418,23.4317,39200.0
2007-11-28 12:25:00,34.02,34.07,34.02,34.05,23400.0,23.4317,23.4662,23.4317,23.4524,23400.0
2007-11-28 12:30:00,34.03,34.12,34.03,34.04,48000.0,23.4386,23.5006,23.4386,23.4455,48000.0
2007-11-28 12:35:00,34.02,34.05,34.0,34.01,21800.0,23.4317,23.4524,23.418,23.4248,21800.0
2007-11-28 12:40:00,34.0,34.02,33.98,34.01,37000.0,23.418,23.4317,23.4042,23.4248,37000.0
2007-11-28 12:45:00,34.01,34.03,33.99,34.02,26400.0,23.4248,23.4386,23.4111,23.4317,26400.0
2007-11-28 12:50:00,34.02,34.03,33.95,33.95,19800.0,23.4317,23.4386,23.3835,23.3835,19800.0
2007-11-28 12:55:00,33.95,34.05,33.95,34.03,216600.0,23.3835,23.4524,23.3835,23.4386,216600.0
2007-11-28 13:00:00,34.04,34.06,34.02,34.06,42800.0,23.4455,23.4593,23.4317,23.4593,42800.0
2007-11-28 13:05:00,34.06,34.06,34.02,34.04,36400.0,23.4593,23.4593,23.4317,23.4455,36400.0
2007-11-28 13:10:00,34.04,34.08,34.03,34.05,28200.0,23.4455,23.4731,23.4386,23.4524,28200.0
2007-11-28 13:15:00,34.04,34.15,34.04,34.14,34400.0,23.4455,23.5213,23.4455,23.5144,34400.0
2007-11-28 13:20:00,34.14,34.18,34.13,34.15,33400.0,23.5144,23.5419,23.5075,23.5213,33400.0
2007-11-28 13:25:00,34.16,34.21,34.15,34.2,53200.0,23.5282,23.5626,23.5213,23.5557,53200.0
2007-11-28 13:30:00,34.21,34.27,34.2,34.27,30400.0,23.5626,23.6039,23.5557,23.6039,30400.0
2007-11-28 13:35:00,34.27,34.33,34.25,34.26,38600.0,23.6039,23.6452,23.5901,23.597,38600.0
2007-11-28 13:40:00,34.27,34.27,34.23,34.25,20200.0,23.6039,23.6039,23.5764,23.5901,20200.0
2007-11-28 13:45:00,34.26,34.27,34.22,34.24,36800.0,23.597,23.6039,23.5695,23.5833,36800.0
2007-11-28 13:50:00,34.24,34.27,34.22,34.25,60600.0,23.5833,23.6039,23.5695,23.5901,60600.0
2007-11-28 13:55:00,34.24,34.3,34.22,34.22,83200.0,23.5833,23.6246,23.5695,23.5695,83200.0
2007-11-28 14:00:00,34.23,34.27,34.22,34.24,44000.0,23.5764,23.6039,23.5695,23.5833,44000.0
2007-11-28 14:05:00,34.24,34.3,34.2,34.3,35200.0,23.5833,23.6246,23.5557,23.6246,35200.0
2007-11-28 14:10:00,34.31,34.31,34.22,34.22,56200.0,23.6315,23.6315,23.5695,23.5695,56200.0
2007-11-28 14:15:00,34.22,34.27,34.2,34.2,42400.0,23.5695,23.6039,23.5557,23.5557,42400.0
2007-11-28 14:20:00,34.21,34.24,34.21,34.23,19400.0,23.5626,23.5833,23.5626,23.5764,19400.0
2007-11-28 14:25:00,34.23,34.26,34.21,34.24,28200.0,23.5764,23.597,23.5626,23.5833,28200.0
2007-11-28 14:30:00,34.24,34.25,34.21,34.25,24400.0,23.5833,23.5901,23.5626,23.5901,24400.0
2007-11-28 14:35:00,34.25,34.27,34.24,34.24,97600.0,23.5901,23.6039,23.5833,23.5833,97600.0
2007-11-28 14:40:00,34.23,34.23,34.15,34.17,28000.0,23.5764,23.5764,23.5213,23.535,28000.0
2007-11-28 14:45:00,34.16,34.23,34.15,34.23,34000.0,23.5282,23.5764,23.5213,23.5764,34000.0
2007-11-28 14:50:00,34.23,34.24,34.18,34.18,26400.0,23.5764,23.5833,23.5419,23.5419,26400.0
2007-11-28 14:55:00,34.18,34.24,34.18,34.2,23200.0,23.5419,23.5833,23.5419,23.5557,23200.0
2007-11-28 15:00:00,34.21,34.21,34.15,34.19,70600.0,23.5626,23.5626,23.5213,23.5488,70600.0
2007-11-28 15:05:00,34.18,34.18,34.15,34.16,51200.0,23.5419,23.5419,23.5213,23.5282,51200.0
2007-11-28 15:10:00,34.16,34.25,34.16,34.25,64800.0,23.5282,23.5901,23.5282,23.5901,64800.0
2007-11-28 15:15:00,34.25,34.26,34.23,34.24,50400.0,23.5901,23.597,23.5764,23.5833,50400.0
2007-11-28 15:20:00,34.24,34.27,34.22,34.22,49600.0,23.5833,23.6039,23.5695,23.5695,49600.0
2007-11-28 15:25:00,34.22,34.25,34.2,34.25,36800.0,23.5695,23.5901,23.5557,23.5901,36800.0
2007-11-28 15:30:00,34.26,34.26,34.21,34.21,34200.0,23.597,23.597,23.5626,23.5626,34200.0
2007-11-28 15:35:00,34.21,34.27,34.21,34.25,63200.0,23.5626,23.6039,23.5626,23.5901,63200.0
2007-11-28 15:40:00,34.25,34.25,34.19,34.22,83800.0,23.5901,23.5901,23.5488,23.5695,83800.0
2007-11-28 15:45:00,34.21,34.22,34.07,34.07,105200.0,23.5626,23.5695,23.4662,23.4662,105200.0
2007-11-28 15:50:00,34.05,34.18,34.05,34.16,94600.0,23.4524,23.5419,23.4524,23.5282,94600.0
2007-11-28 15:55:00,34.15,34.3,34.15,34.29,148400.0,23.5213,23.6246,23.5213,23.6177,148400.0
2007-11-29 09:30:00,34.14,35.16,34.06,34.25,23400.0,23.5144,24.2169,23.4593,23.5901,23400.0
2007-11-29 09:35:00,34.29,34.29,34.15,34.25,28800.0,23.6177,23.6177,23.5213,23.5901,28800.0
2007-11-29 09:40:00,34.25,34.25,34.13,34.25,36400.0,23.5901,23.5901,23.5075,23.5901,36400.0
2007-11-29 09:45:00,34.25,34.34,34.02,34.07,28000.0,23.5901,23.6521,23.4317,23.4662,28000.0
2007-11-29 09:50:00,34.08,34.12,33.96,34.12,33800.0,23.4731,23.5006,23.3904,23.5006,33800.0
2007-11-29 09:55:00,34.09,34.11,34.0,34.09,25600.0,23.4799,23.4937,23.418,23.4799,25600.0
2007-11-29 10:00:00,34.1,34.24,34.05,34.05,39400.0,23.4868,23.5833,23.4524,23.4524,39400.0
2007-11-29 10:05:00,34.02,34.04,33.96,33.98,12600.0,23.4317,23.4455,23.3904,23.4042,12600.0
2007-11-29 10:10:00,33.95,34.01,33.95,33.96,15200.0,23.3835,23.4248,23.3835,23.3904,15200.0
2007-11-29 10:15:00,33.99,34.05,33.99,34.05,10800.0,23.4111,23.4524,23.4111,23.4524,10800.0
2007-11-29 10:20:00,34.06,34.08,34.01,34.08,7800.0,23.4593,23.4731,23.4248,23.4731,7800.0
2007-11-29 10:25:00,34.07,34.1,33.99,34.02,15000.0,23.4662,23.4868,23.4111,23.4317,15000.0
2007-11-29 10:30:00,34.0,34.09,33.99,34.02,24400.0,23.418,23.4799,23.4111,23.4317,24400.0
2007-11-29 10:35:00,34.03,34.14,34.02,34.12,22600.0,23.4386,23.5144,23.4317,23.5006,22600.0
2007-11-29 10:40:00,34.12,34.13,34.08,34.08,13600.0,23.5006,23.5075,23.4731,23.4731,13600.0
2007-11-29 10:45:00,34.09,34.11,34.07,34.09,13000.0,23.4799,23.4937,23.4662,23.4799,13000.0
2007-11-29 10:50:00,34.09,34.13,34.06,34.07,6200.0,23.4799,23.5075,23.4593,23.4662,6200.0
2007-11-29 10:55:00,34.07,34.13,34.07,34.1,8400.0,23.4662,23.5075,23.4662,23.4868,8400.0
2007-11-29 11:00:00,34.1,34.13,34.08,34.13,10200.0,23.4868,23.5075,23.4731,23.5075,10200.0
2007-11-29 11:05:00,34.13,34.25,34.13,34.23,15400.0,23.5075,23.5901,23.5075,23.5764,15400.0
2007-11-29 11:10:00,34.21,34.25,34.21,34.21,22000.0,23.5626,23.5901,23.5626,23.5626,22000.0
2007-11-29 11:15:00,34.23,34.27,34.21,34.27,15200.0,23.5764,23.6039,23.5626,23.6039,15200.0
2007-11-29 11:20:00,34.25,34.29,34.23,34.24,24800.0,23.5901,23.6177,23.5764,23.5833,24800.0
2007-11-29 11:25:00,34.24,34.3,34.21,34.3,18200.0,23.5833,23.6246,23.5626,23.6246,18200.0
2007-11-29 11:30:00,34.3,34.32,34.27,34.3,87800.0,23.6246,23.6384,23.6039,23.6246,87800.0
2007-11-29 11:35:00,34.3,34.32,34.25,34.25,53600.0,23.6246,23.6384,23.5901,23.5901,53600.0
2007-11-29 11:40:00,34.24,34.29,34.24,34.29,102200.0,23.5833,23.6177,23.5833,23.6177,102200.0
2007-11-29 11:45:00,34.29,34.32,34.27,34.29,43200.0,23.6177,23.6384,23.6039,23.6177,43200.0
2007-11-29 11:50:00,34.28,34.29,34.23,34.23,6000.0,23.6108,23.6177,23.5764,23.5764,6000.0
2007-11-29 11:55:00,34.24,34.25,34.2,34.21,11800.0,23.5833,23.5901,23.5557,23.5626,11800.0
2007-11-29 12:00:00,34.22,34.25,34.18,34.2,10800.0,23.5695,23.5901,23.5419,23.5557,10800.0
2007-11-29 12:05:00,34.21,34.21,34.15,34.18,33800.0,23.5626,23.5626,23.5213,23.5419,33800.0
2007-11-29 12:10:00,34.17,34.17,33.96,34.08,29600.0,23.535,23.535,23.3904,23.4731,29600.0
2007-11-29 12:15:00,34.09,34.09,34.07,34.09,17600.0,23.4799,23.4799,23.4662,23.4799,17600.0
2007-11-29 12:20:00,34.08,34.13,34.07,34.07,20600.0,23.4731,23.5075,23.4662,23.4662,20600.0
2007-11-29 12:25:00,34.08,34.18,34.07,34.17,76800.0,23.4731,23.5419,23.4662,23.535,76800.0
2007-11-29 12:30:00,34.18,34.23,34.18,34.21,7800.0,23.5419,23.5764,23.5419,23.5626,7800.0
2007-11-29 12:35:00,34.22,34.25,34.2,34.21,9000.0,23.5695,23.5901,23.5557,23.5626,9000.0
2007-11-29 12:40:00,34.21,34.26,34.21,34.23,19200.0,23.5626,23.597,23.5626,23.5764,19200.0
2007-11-29 12:45:00,34.21,34.21,34.02,34.03,27200.0,23.5626,23.5626,23.4317,23.4386,27200.0
2007-11-29 12:50:00,34.05,34.1,34.04,34.08,20400.0,23.4524,23.4868,23.4455,23.4731,20400.0
2007-11-29 12:55:00,34.07,34.12,34.02,34.04,21000.0,23.4662,23.5006,23.4317,23.4455,21000.0
2007-11-29 13:00:00,34.02,34.08,33.99,33.99,14400.0,23.4317,23.4731,23.4111,23.4111,14400.0
2007-11-29 13:05:00,33.99,34.08,33.99,34.08,13400.0,23.4111,23.4731,23.4111,23.4731,13400.0
2007-11-29 13:10:00,34.07,34.08,34.02,34.08,16400.0,23.4662,23.4731,23.4317,23.4731,16400.0
2007-11-29 13:15:00,34.08,34.11,34.05,34.05,9200.0,23.4731,23.4937,23.4524,23.4524,9200.0
2007-11-29 13:20:00,34.06,34.08,33.98,34.04,33400.0,23.4593,23.4731,23.4042,23.4455,33400.0
2007-11-29 13:25:00,34.05,34.07,33.98,34.06,14000.0,23.4524,23.4662,23.4042,23.4593,14000.0
2007-11-29 13:30:00,34.05,34.15,34.05,34.13,14400.0,23.4524,23.5213,23.4524,23.5075,14400.0
2007-11-29 13:35:00,34.13,34.16,34.07,34.07,17600.0,23.5075,23.5282,23.4662,23.4662,17600.0
2007-11-29 13:40:00,34.08,34.08,33.95,33.95,11000.0,23.4731,23.4731,23.3835,23.3835,11000.0
2007-11-29 13:45:00,33.95,34.03,33.91,34.02,22600.0,23.3835,23.4386,23.356,23.4317,22600.0
2007-11-29 13:50:00,34.01,34.12,34.01,34.09,14000.0,23.4248,23.5006,23.4248,23.4799,14000.0
2007-11-29 13:55:00,34.1,34.13,34.08,34.1,13400.0,23.4868,23.5075,23.4731,23.4868,13400.0
2007-11-29 14:00:00,34.08,34.09,33.95,34.03,28800.0,23.4731,23.4799,23.3835,23.4386,28800.0
2007-11-29 14:05:00,34.04,34.07,33.97,34.06,44000.0,23.4455,23.4662,23.3973,23.4593,44000.0
2007-11-29 14:10:00,34.05,34.1,34.02,34.1,21600.0,23.4524,23.4868,23.4317,23.4868,21600.0
2007-11-29 14:15:00,34.09,34.2,34.09,34.16,35200.0,23.4799,23.5557,23.4799,23.5282,35200.0
2007-11-29 14:20:00,34.15,34.2,34.13,34.18,34800.0,23.5213,23.5557,23.5075,23.5419,34800.0
2007-11-29 14:25:00,34.17,34.23,34.15,34.19,23400.0,23.535,23.5764,23.5213,23.5488,23400.0
2007-11-29 14:30:00,34.2,34.2,34.1,34.16,34200.0,23.5557,23.5557,23.4868,23.5282,34200.0
2007-11-29 14:35:00,34.17,34.21,34.16,34.18,16800.0,23.535,23.5626,23.5282,23.5419,16800.0
2007-11-29 14:40:00,34.18,34.26,34.18,34.24,31400.0,23.5419,23.597,23.5419,23.5833,31400.0
2007-11-29 14:45:00,34.25,34.26,34.19,34.24,39200.0,23.5901,23.597,23.5488,23.5833,39200.0
2007-11-29 14:50:00,34.24,34.27,34.16,34.19,83800.0,23.5833,23.6039,23.5282,23.5488,83800.0
2007-11-29 14:55:00,34.18,34.27,34.18,34.24,21800.0,23.5419,23.6039,23.5419,23.5833,21800.0
2007-11-29 15:00:00,34.23,34.27,34.18,34.25,46000.0,23.5764,23.6039,23.5419,23.5901,46000.0
2007-11-29 15:05:00,34.25,34.27,34.23,34.24,60000.0,23.5901,23.6039,23.5764,23.5833,60000.0
2007-11-29 15:10:00,34.25,34.25,34.13,34.13,24600.0,23.5901,23.5901,23.5075,23.5075,24600.0
2007-11-29 15:15:00,34.13,34.19,34.13,34.19,17400.0,23.5075,23.5488,23.5075,23.5488,17400.0
2007-11-29 15:20:00,34.19,34.19,34.14,34.17,9000.0,23.5488,23.5488,23.5144,23.535,9000.0
2007-11-29 15:25:00,34.17,34.26,34.16,34.25,21200.0,23.535,23.597,23.5282,23.5901,21200.0
2007-11-29 15:30:00,34.24,34.26,34.21,34.23,50400.0,23.5833,23.597,23.5626,23.5764,50400.0
2007-11-29 15:35:00,34.23,34.25,34.22,34.24,31200.0,23.5764,23.5901,23.5695,23.5833,31200.0
2007-11-29 15:40:00,34.24,34.27,34.2,34.27,59000.0,23.5833,23.6039,23.5557,23.6039,59000.0
2007-11-29 15:45:00,34.27,34.32,34.24,34.26,40600.0,23.6039,23.6384,23.5833,23.597,40600.0
2007-11-29 15:50:00,34.24,34.25,34.18,34.19,22400.0,23.5833,23.5901,23.5419,23.5488,22400.0
2007-11-29 15:55:00,34.19,34.25,34.17,34.23,63200.0,23.5488,23.5901,23.535,23.5764,63200.0
2007-11-30 09:30:00,34.55,34.55,34.25,34.46,47400.0,23.7968,23.7968,23.5901,23.7348,47400.0
2007-11-30 09:35:00,34.46,34.51,34.39,34.4,29000.0,23.7348,23.7692,23.6866,23.6935,29000.0
2007-11-30 09:40:00,34.4,34.48,34.35,34.45,44200.0,23.6935,23.7486,23.659,23.7279,44200.0
2007-11-30 09:45:00,34.45,34.45,34.27,34.37,24200.0,23.7279,23.7279,23.6039,23.6728,24200.0
2007-11-30 09:50:00,34.35,34.39,34.31,34.33,17800.0,23.659,23.6866,23.6315,23.6452,17800.0
2007-11-30 09:55:00,34.35,34.41,34.3,34.37,19800.0,23.659,23.7003,23.6246,23.6728,19800.0
2007-11-30 10:00:00,34.36,34.43,34.34,34.36,79000.0,23.6659,23.7141,23.6521,23.6659,79000.0
2007-11-30 10:05:00,34.35,34.38,34.31,34.38,14400.0,23.659,23.6797,23.6315,23.6797,14400.0
2007-11-30 10:10:00,34.38,34.39,34.27,34.3,22000.0,23.6797,23.6866,23.6039,23.6246,22000.0
2007-11-30 10:15:00,34.29,34.29,34.2,34.23,69200.0,23.6177,23.6177,23.5557,23.5764,69200.0
2007-11-30 10:20:00,34.21,34.21,34.09,34.15,72400.0,23.5626,23.5626,23.4799,23.5213,72400.0
2007-11-30 10:25:00,34.15,34.19,34.09,34.13,30800.0,23.5213,23.5488,23.4799,23.5075,30800.0
2007-11-30 10:30:00,34.13,34.23,34.13,34.18,90800.0,23.5075,23.5764,23.5075,23.5419,90800.0
2007-11-30 10:35:00,34.18,34.18,34.09,34.13,31200.0,23.5419,23.5419,23.4799,23.5075,31200.0
2007-11-30 10:40:00,34.13,34.13,34.05,34.09,30600.0,23.5075,23.5075,23.4524,23.4799,30600.0
2007-11-30 10:45:00,34.09,34.1,34.0,34.0,26400.0,23.4799,23.4868,23.418,23.418,26400.0
2007-11-30 10:50:00,34.0,34.04,33.97,34.03,38200.0,23.418,23.4455,23.3973,23.4386,38200.0
2007-11-30 10:55:00,34.04,34.04,33.96,33.99,51200.0,23.4455,23.4455,23.3904,23.4111,51200.0
2007-11-30 11:00:00,33.99,34.02,33.92,33.93,37800.0,23.4111,23.4317,23.3629,23.3697,37800.0
2007-11-30 11:05:00,33.91,33.94,33.85,33.87,21200.0,23.356,23.3766,23.3146,23.3284,21200.0
2007-11-30 11:10:00,33.88,33.93,33.87,33.91,11400.0,23.3353,23.3697,23.3284,23.356,11400.0
2007-11-30 11:15:00,33.88,33.9,33.84,33.87,20400.0,23.3353,23.3491,23.3078,23.3284,20400.0
2007-11-30 11:20:00,33.88,33.88,33.83,33.87,22200.0,23.3353,23.3353,23.3009,23.3284,22200.0
2007-11-30 11:25:00,33.85,33.92,33.85,33.92,25200.0,23.3146,23.3629,23.3146,23.3629,25200.0
2007-11-30 11:30:00,33.93,34.01,33.9,34.01,35400.0,23.3697,23.4248,23.3491,23.4248,35400.0
2007-11-30 11:35:00,34.01,34.05,34.0,34.02,46600.0,23.4248,23.4524,23.418,23.4317,46600.0
2007-11-30 11:40:00,34.01,34.06,34.01,34.04,27800.0,23.4248,23.4593,23.4248,23.4455,27800.0
2007-11-30 11:45:00,34.04,34.1,34.04,34.1,10200.0,23.4455,23.4868,23.4455,23.4868,10200.0
2007-11-30 11:50:00,34.1,34.12,34.08,34.1,17800.0,23.4868,23.5006,23.4731,23.4868,17800.0
2007-11-30 11:55:00,34.1,34.15,34.1,34.15,31200.0,23.4868,23.5213,23.4868,23.5213,31200.0
2007-11-30 12:00:00,34.15,34.15,34.1,34.1,12400.0,23.5213,23.5213,23.4868,23.4868,12400.0
2007-11-30 12:05:00,34.1,34.11,34.02,34.03,9800.0,23.4868,23.4937,23.4317,23.4386,9800.0
2007-11-30 12:10:00,34.01,34.02,33.98,34.0,10600.0,23.4248,23.4317,23.4042,23.418,10600.0
2007-11-30 12:15:00,34.01,34.05,33.98,34.03,15200.0,23.4248,23.4524,23.4042,23.4386,15200.0
2007-11-30 12:20:00,34.03,34.04,33.94,33.94,11800.0,23.4386,23.4455,23.3766,23.3766,11800.0
2007-11-30 12:25:00,33.93,33.99,33.93,33.99,17200.0,23.3697,23.4111,23.3697,23.4111,17200.0
2007-11-30 12:30:00,34.01,34.06,34.0,34.06,10800.0,23.4248,23.4593,23.418,23.4593,10800.0
2007-11-30 12:35:00,34.05,34.05,34.01,34.01,16600.0,23.4524,23.4524,23.4248,23.4248,16600.0
2007-11-30 12:40:00,34.02,34.03,33.97,33.97,10800.0,23.4317,23.4386,23.3973,23.3973,10800.0
2007-11-30 12:45:00,33.97,34.09,33.96,34.09,23800.0,23.3973,23.4799,23.3904,23.4799,23800.0
2007-11-30 12:50:00,34.1,34.1,34.06,34.06,8400.0,23.4868,23.4868,23.4593,23.4593,8400.0
2007-11-30 12:55:00,34.08,34.15,34.07,34.07,42200.0,23.4731,23.5213,23.4662,23.4662,42200.0
2007-11-30 13:00:00,34.07,34.1,34.04,34.06,15400.0,23.4662,23.4868,23.4455,23.4593,15400.0
2007-11-30 13:05:00,34.09,34.11,34.08,34.08,66800.0,23.4799,23.4937,23.4731,23.4731,66800.0
2007-11-30 13:10:00,34.08,34.08,33.99,33.99,14800.0,23.4731,23.4731,23.4111,23.4111,14800.0
2007-11-30 13:15:00,34.01,34.1,34.01,34.08,23000.0,23.4248,23.4868,23.4248,23.4731,23000.0
2007-11-30 13:20:00,34.06,34.13,34.06,34.11,13800.0,23.4593,23.5075,23.4593,23.4937,13800.0
2007-11-30 13:25:00,34.11,34.13,34.1,34.12,31800.0,23.4937,23.5075,23.4868,23.5006,31800.0
2007-11-30 13:30:00,34.13,34.13,34.1,34.12,22000.0,23.5075,23.5075,23.4868,23.5006,22000.0
2007-11-30 13:35:00,34.12,34.13,34.1,34.1,34600.0,23.5006,23.5075,23.4868,23.4868,34600.0
2007-11-30 13:40:00,34.11,34.13,34.08,34.13,21400.0,23.4937,23.5075,23.4731,23.5075,21400.0
2007-11-30 13:45:00,34.13,34.13,34.09,34.13,25400.0,23.5075,23.5075,23.4799,23.5075,25400.0
2007-11-30 13:50:00,34.13,34.13,34.08,34.13,16800.0,23.5075,23.5075,23.4731,23.5075,16800.0
2007-11-30 13:55:00,34.13,34.15,34.11,34.12,51400.0,23.5075,23.5213,23.4937,23.5006,51400.0
2007-11-30 14:00:00,34.13,34.14,34.04,34.04,36200.0,23.5075,23.5144,23.4455,23.4455,36200.0
2007-11-30 14:05:00,34.04,34.1,34.04,34.1,42200.0,23.4455,23.4868,23.4455,23.4868,42200.0
2007-11-30 14:10:00,34.1,34.13,34.09,34.1,17400.0,23.4868,23.5075,23.4799,23.4868,17400.0
2007-11-30 14:15:00,34.13,34.13,34.11,34.13,42600.0,23.5075,23.5075,23.4937,23.5075,42600.0
2007-11-30 14:20:00,34.12,34.13,34.1,34.12,28200.0,23.5006,23.5075,23.4868,23.5006,28200.0
2007-11-30 14:25:00,34.12,34.13,34.09,34.13,42000.0,23.5006,23.5075,23.4799,23.5075,42000.0
2007-11-30 14:30:00,34.12,34.13,34.1,34.13,70400.0,23.5006,23.5075,23.4868,23.5075,70400.0
2007-11-30 14:35:00,34.13,34.13,34.1,34.13,41000.0,23.5075,23.5075,23.4868,23.5075,41000.0
2007-11-30 14:40:00,34.11,34.15,34.09,34.15,50800.0,23.4937,23.5213,23.4799,23.5213,50800.0
2007-11-30 14:45:00,34.13,34.16,34.07,34.07,36200.0,23.5075,23.5282,23.4662,23.4662,36200.0
2007-11-30 14:50:00,34.06,34.09,34.0,34.08,48000.0,23.4593,23.4799,23.418,23.4731,48000.0
2007-11-30 14:55:00,34.08,34.12,34.06,34.1,22000.0,23.4731,23.5006,23.4593,23.4868,22000.0
2007-11-30 15:00:00,34.1,34.13,34.07,34.11,53200.0,23.4868,23.5075,23.4662,23.4937,53200.0
2007-11-30 15:05:00,34.1,34.14,34.06,34.14,125000.0,23.4868,23.5144,23.4593,23.5144,125000.0
2007-11-30 15:10:00,34.13,34.15,34.06,34.13,53000.0,23.5075,23.5213,23.4593,23.5075,53000.0
2007-11-30 15:15:00,34.12,34.2,34.1,34.19,72200.0,23.5006,23.5557,23.4868,23.5488,72200.0
2007-11-30 15:20:00,34.18,34.29,34.17,34.24,50400.0,23.5419,23.6177,23.535,23.5833,50400.0
2007-11-30 15:25:00,34.24,34.27,34.16,34.24,47800.0,23.5833,23.6039,23.5282,23.5833,47800.0
2007-11-30 15:30:00,34.24,34.27,34.17,34.17,66400.0,23.5833,23.6039,23.535,23.535,66400.0
2007-11-30 15:35:00,34.19,34.26,34.18,34.19,79800.0,23.5488,23.597,23.5419,23.5488,79800.0
2007-11-30 15:40:00,34.19,34.28,34.18,34.24,109600.0,23.5488,23.6108,23.5419,23.5833,109600.0
2007-11-30 15:45:00,34.24,34.24,34.16,34.21,100600.0,23.5833,23.5833,23.5282,23.5626,100600.0
2007-11-30 15:50:00,34.21,34.23,34.16,34.22,72400.0,23.5626,23.5764,23.5282,23.5695,72400.0
2007-11-30 15:55:00,34.22,34.32,34.19,34.31,155000.0,23.5695,23.6384,23.5488,23.6315,155000.0
2007-12-03 09:30:00,34.08,34.42,34.08,34.26,33200.0,23.4731,23.7072,23.4731,23.597,33200.0
2007-12-03 09:35:00,34.21,34.36,34.13,34.18,31600.0,23.5626,23.6659,23.5075,23.5419,31600.0
2007-12-03 09:40:00,34.18,34.23,34.05,34.07,57200.0,23.5419,23.5764,23.4524,23.4662,57200.0
2007-12-03 09:45:00,34.07,34.22,34.06,34.22,30800.0,23.4662,23.5695,23.4593,23.5695,30800.0
2007-12-03 09:50:00,34.23,34.27,34.22,34.24,32800.0,23.5764,23.6039,23.5695,23.5833,32800.0
2007-12-03 09:55:00,34.25,34.27,34.21,34.22,29800.0,23.5901,23.6039,23.5626,23.5695,29800.0
2007-12-03 10:00:00,34.23,34.27,34.14,34.15,46800.0,23.5764,23.6039,23.5144,23.5213,46800.0
2007-12-03 10:05:00,34.15,34.23,34.1,34.13,19000.0,23.5213,23.5764,23.4868,23.5075,19000.0
2007-12-03 10:10:00,34.11,34.24,34.1,34.24,14200.0,23.4937,23.5833,23.4868,23.5833,14200.0
2007-12-03 10:15:00,34.23,34.34,34.22,34.28,34600.0,23.5764,23.6521,23.5695,23.6108,34600.0
2007-12-03 10:20:00,34.31,34.4,34.26,34.4,26800.0,23.6315,23.6935,23.597,23.6935,26800.0
2007-12-03 10:25:00,34.38,34.38,34.3,34.34,32600.0,23.6797,23.6797,23.6246,23.6521,32600.0
2007-12-03 10:30:00,34.35,34.46,34.34,34.46,16200.0,23.659,23.7348,23.6521,23.7348,16200.0
2007-12-03 10:35:00,34.45,34.48,34.43,34.43,24800.0,23.7279,23.7486,23.7141,23.7141,24800.0
2007-12-03 10:40:00,34.43,34.49,34.42,34.49,12000.0,23.7141,23.7555,23.7072,23.7555,12000.0
2007-12-03 10:45:00,34.49,34.52,34.43,34.47,20200.0,23.7555,23.7761,23.7141,23.7417,20200.0
2007-12-03 10:50:00,34.47,34.52,34.47,34.49,12000.0,23.7417,23.7761,23.7417,23.7555,12000.0
2007-12-03 10:55:00,34.47,34.52,34.38,34.4,79800.0,23.7417,23.7761,23.6797,23.6935,79800.0
2007-12-03 11:00:00,34.41,34.43,34.34,34.37,11800.0,23.7003,23.7141,23.6521,23.6728,11800.0
2007-12-03 11:05:00,34.37,34.4,34.35,34.35,13800.0,23.6728,23.6935,23.659,23.659,13800.0
2007-12-03 11:10:00,34.35,34.36,34.27,34.3,13600.0,23.659,23.6659,23.6039,23.6246,13600.0
2007-12-03 11:15:00,34.31,34.32,34.25,34.27,9000.0,23.6315,23.6384,23.5901,23.6039,9000.0
2007-12-03 11:20:00,34.27,34.38,34.26,34.38,27200.0,23.6039,23.6797,23.597,23.6797,27200.0
2007-12-03 11:25:00,34.38,34.44,34.35,34.42,26600.0,23.6797,23.721,23.659,23.7072,26600.0
2007-12-03 11:30:00,34.42,34.43,34.38,34.42,24200.0,23.7072,23.7141,23.6797,23.7072,24200.0
2007-12-03 11:35:00,34.43,34.47,34.33,34.33,30000.0,23.7141,23.7417,23.6452,23.6452,30000.0
2007-12-03 11:40:00,34.35,34.38,34.35,34.36,11400.0,23.659,23.6797,23.659,23.6659,11400.0
2007-12-03 11:45:00,34.37,34.4,34.35,34.4,20800.0,23.6728,23.6935,23.659,23.6935,20800.0
2007-12-03 11:50:00,34.37,34.38,34.31,34.31,11200.0,23.6728,23.6797,23.6315,23.6315,11200.0
2007-12-03 11:55:00,34.32,34.33,34.29,34.29,28800.0,23.6384,23.6452,23.6177,23.6177,28800.0
2007-12-03 12:00:00,34.29,34.3,34.26,34.29,9400.0,23.6177,23.6246,23.597,23.6177,9400.0
2007-12-03 12:05:00,34.29,34.3,34.27,34.28,11000.0,23.6177,23.6246,23.6039,23.6108,11000.0
2007-12-03 12:10:00,34.27,34.31,34.27,34.31,12000.0,23.6039,23.6315,23.6039,23.6315,12000.0
2007-12-03 12:15:00,34.3,34.31,34.24,34.29,16000.0,23.6246,23.6315,23.5833,23.6177,16000.0
2007-12-03 12:20:00,34.3,34.33,34.29,34.3,10400.0,23.6246,23.6452,23.6177,23.6246,10400.0
2007-12-03 12:25:00,34.31,34.35,34.3,34.35,28600.0,23.6315,23.659,23.6246,23.659,28600.0
2007-12-03 12:30:00,34.35,34.35,34.33,34.33,17800.0,23.659,23.659,23.6452,23.6452,17800.0
2007-12-03 12:35:00,34.35,34.35,34.31,34.34,8800.0,23.659,23.659,23.6315,23.6521,8800.0
2007-12-03 12:40:00,34.35,34.38,34.32,34.35,21600.0,23.659,23.6797,23.6384,23.659,21600.0
2007-12-03 12:45:00,34.35,34.37,34.35,34.37,9800.0,23.659,23.6728,23.659,23.6728,9800.0
2007-12-03 12:50:00,34.36,34.45,34.36,34.41,89000.0,23.6659,23.7279,23.6659,23.7003,89000.0
2007-12-03 12:55:00,34.42,34.43,34.36,34.37,14800.0,23.7072,23.7141,23.6659,23.6728,14800.0
2007-12-03 13:00:00,34.37,34.4,34.34,34.35,15000.0,23.6728,23.6935,23.6521,23.659,15000.0
2007-12-03 13:05:00,34.36,34.36,34.33,34.34,18600.0,23.6659,23.6659,23.6452,23.6521,18600.0
2007-12-03 13:10:00,34.34,34.35,34.33,34.33,11200.0,23.6521,23.659,23.6452,23.6452,11200.0
2007-12-03 13:15:00,34.33,34.38,34.32,34.38,30000.0,23.6452,23.6797,23.6384,23.6797,30000.0
2007-12-03 13:20:00,34.38,34.4,34.35,34.35,26800.0,23.6797,23.6935,23.659,23.659,26800.0
2007-12-03 13:25:00,34.37,34.39,34.33,34.35,32800.0,23.6728,23.6866,23.6452,23.659,32800.0
2007-12-03 13:30:00,34.37,34.41,34.34,34.36,30200.0,23.6728,23.7003,23.6521,23.6659,30200.0
2007-12-03 13:35:00,34.36,34.38,34.34,34.37,27800.0,23.6659,23.6797,23.6521,23.6728,27800.0
2007-12-03 13:40:00,34.37,34.38,34.33,34.37,24200.0,23.6728,23.6797,23.6452,23.6728,24200.0
2007-12-03 13:45:00,34.37,34.38,34.35,34.37,44600.0,23.6728,23.6797,23.659,23.6728,44600.0
2007-12-03 13:50:00,34.37,34.38,34.33,34.34,26000.0,23.6728,23.6797,23.6452,23.6521,26000.0
2007-12-03 13:55:00,34.34,34.37,34.31,34.34,15600.0,23.6521,23.6728,23.6315,23.6521,15600.0
2007-12-03 14:00:00,34.34,34.37,34.3,34.33,25000.0,23.6521,23.6728,23.6246,23.6452,25000.0
2007-12-03 14:05:00,34.32,34.37,34.31,34.34,28200.0,23.6384,23.6728,23.6315,23.6521,28200.0
2007-12-03 14:10:00,34.35,34.37,34.32,34.35,20600.0,23.659,23.6728,23.6384,23.659,20600.0
2007-12-03 14:15:00,34.35,34.37,34.32,34.33,69400.0,23.659,23.6728,23.6384,23.6452,69400.0
2007-12-03 14:20:00,34.32,34.35,34.29,34.33,41800.0,23.6384,23.659,23.6177,23.6452,41800.0
2007-12-03 14:25:00,34.33,34.34,34.3,34.33,20000.0,23.6452,23.6521,23.6246,23.6452,20000.0
2007-12-03 14:30:00,34.32,34.33,34.27,34.27,23800.0,23.6384,23.6452,23.6039,23.6039,23800.0
2007-12-03 14:35:00,34.29,34.37,34.29,34.34,38000.0,23.6177,23.6728,23.6177,23.6521,38000.0
2007-12-03 14:40:00,34.35,34.37,34.35,34.35,28000.0,23.659,23.6728,23.659,23.659,28000.0
2007-12-03 14:45:00,34.36,34.36,34.34,34.36,12200.0,23.6659,23.6659,23.6521,23.6659,12200.0
2007-12-03 14:50:00,34.35,34.37,34.35,34.35,13400.0,23.659,23.6728,23.659,23.659,13400.0
2007-12-03 14:55:00,34.37,34.37,34.34,34.36,8600.0,23.6728,23.6728,23.6521,23.6659,8600.0
2007-12-03 15:00:00,34.35,34.35,34.31,34.32,18000.0,23.659,23.659,23.6315,23.6384,18000.0
2007-12-03 15:05:00,34.32,34.32,34.18,34.18,19200.0,23.6384,23.6384,23.5419,23.5419,19200.0
2007-12-03 15:10:00,34.18,34.21,34.17,34.19,23000.0,23.5419,23.5626,23.535,23.5488,23000.0
2007-12-03 15:15:00,34.19,34.26,34.18,34.24,12800.0,23.5488,23.597,23.5419,23.5833,12800.0
2007-12-03 15:20:00,34.24,34.33,34.22,34.32,32400.0,23.5833,23.6452,23.5695,23.6384,32400.0
2007-12-03 15:25:00,34.33,34.35,34.31,34.31,18200.0,23.6452,23.659,23.6315,23.6315,18200.0
2007-12-03 15:30:00,34.31,34.33,34.24,34.24,46200.0,23.6315,23.6452,23.5833,23.5833,46200.0
2007-12-03 15:35:00,34.26,34.31,34.23,34.24,37000.0,23.597,23.6315,23.5764,23.5833,37000.0
2007-12-03 15:40:00,34.24,34.29,34.22,34.27,41000.0,23.5833,23.6177,23.5695,23.6039,41000.0
2007-12-03 15:45:00,34.26,34.26,34.2,34.2,40200.0,23.597,23.597,23.5557,23.5557,40200.0
2007-12-03 15:50:00,34.19,34.2,34.12,34.16,66600.0,23.5488,23.5557,23.5006,23.5282,66600.0
2007-12-03 15:55:00,34.15,34.21,34.15,34.18,90200.0,23.5213,23.5626,23.5213,23.5419,90200.0
2007-12-04 09:30:00,34.08,34.08,33.88,34.0,11400.0,23.4731,23.4731,23.3353,23.418,11400.0
2007-12-04 09:35:00,34.04,34.06,33.92,33.97,31000.0,23.4455,23.4593,23.3629,23.3973,31000.0
2007-12-04 09:40:00,33.97,34.03,33.93,33.96,19400.0,23.3973,23.4386,23.3697,23.3904,19400.0
2007-12-04 09:45:00,33.97,33.98,33.85,33.87,9800.0,23.3973,23.4042,23.3146,23.3284,9800.0
2007-12-04 09:50:00,33.89,34.02,33.88,34.02,11600.0,23.3422,23.4317,23.3353,23.4317,11600.0
2007-12-04 09:55:00,34.0,34.04,33.94,33.99,38000.0,23.418,23.4455,23.3766,23.4111,38000.0
2007-12-04 10:00:00,33.99,34.02,33.91,33.92,21400.0,23.4111,23.4317,23.356,23.3629,21400.0
2007-12-04 10:05:00,33.92,33.97,33.88,33.88,3400.0,23.3629,23.3973,23.3353,23.3353,3400.0
2007-12-04 10:10:00,33.9,33.97,33.89,33.97,4000.0,23.3491,23.3973,23.3422,23.3973,4000.0
2007-12-04 10:15:00,33.95,33.97,33.91,33.97,16400.0,23.3835,23.3973,23.356,23.3973,16400.0
2007-12-04 10:20:00,33.96,33.97,33.91,33.94,8400.0,23.3904,23.3973,23.356,23.3766,8400.0
2007-12-04 10:25:00,33.94,34.06,33.94,34.03,15800.0,23.3766,23.4593,23.3766,23.4386,15800.0
2007-12-04 10:30:00,34.05,34.13,34.02,34.02,13400.0,23.4524,23.5075,23.4317,23.4317,13400.0
2007-12-04 10:35:00,34.02,34.08,34.02,34.08,21800.0,23.4317,23.4731,23.4317,23.4731,21800.0
2007-12-04 10:40:00,34.1,34.18,34.04,34.17,31000.0,23.4868,23.5419,23.4455,23.535,31000.0
2007-12-04 10:45:00,34.17,34.17,34.08,34.11,12000.0,23.535,23.535,23.4731,23.4937,12000.0
2007-12-04 10:50:00,34.1,34.13,34.09,34.1,7200.0,23.4868,23.5075,23.4799,23.4868,7200.0
2007-12-04 10:55:00,34.12,34.18,34.1,34.12,9000.0,23.5006,23.5419,23.4868,23.5006,9000.0
2007-12-04 11:00:00,34.12,34.17,34.12,34.14,7800.0,23.5006,23.535,23.5006,23.5144,7800.0
2007-12-04 11:05:00,34.17,34.2,34.14,34.15,10000.0,23.535,23.5557,23.5144,23.5213,10000.0
2007-12-04 11:10:00,34.16,34.2,34.15,34.2,7200.0,23.5282,23.5557,23.5213,23.5557,7200.0
2007-12-04 11:15:00,34.2,34.2,34.08,34.11,15800.0,23.5557,23.5557,23.4731,23.4937,15800.0
2007-12-04 11:20:00,34.1,34.13,34.07,34.1,8600.0,23.4868,23.5075,23.4662,23.4868,8600.0
2007-12-04 11:25:00,34.08,34.1,34.05,34.05,3600.0,23.4731,23.4868,23.4524,23.4524,3600.0
2007-12-04 11:30:00,34.04,34.07,34.0,34.0,12400.0,23.4455,23.4662,23.418,23.418,12400.0
2007-12-04 11:35:00,33.99,33.99,33.95,33.95,6800.0,23.4111,23.4111,23.3835,23.3835,6800.0
2007-12-04 11:40:00,33.94,33.98,33.93,33.97,13400.0,23.3766,23.4042,23.3697,23.3973,13400.0
2007-12-04 11:45:00,33.99,33.99,33.95,33.95,11800.0,23.4111,23.4111,23.3835,23.3835,11800.0
2007-12-04 11:50:00,33.95,34.01,33.94,34.01,11800.0,23.3835,23.4248,23.3766,23.4248,11800.0
2007-12-04 11:55:00,34.02,34.05,34.01,34.02,6000.0,23.4317,23.4524,23.4248,23.4317,6000.0
2007-12-04 12:00:00,34.02,34.11,34.02,34.09,11600.0,23.4317,23.4937,23.4317,23.4799,11600.0
2007-12-04 12:05:00,34.1,34.13,34.09,34.12,8400.0,23.4868,23.5075,23.4799,23.5006,8400.0
2007-12-04 12:10:00,34.12,34.13,34.09,34.1,12600.0,23.5006,23.5075,23.4799,23.4868,12600.0
2007-12-04 12:15:00,34.1,34.13,34.09,34.09,5200.0,23.4868,23.5075,23.4799,23.4799,5200.0
2007-12-04 12:20:00,34.09,34.11,34.09,34.1,4800.0,23.4799,23.4937,23.4799,23.4868,4800.0
2007-12-04 12:25:00,34.1,34.11,34.09,34.1,4600.0,23.4868,23.4937,23.4799,23.4868,4600.0
2007-12-04 12:30:00,34.1,34.11,34.09,34.1,4400.0,23.4868,23.4937,23.4799,23.4868,4400.0
2007-12-04 12:35:00,34.1,34.11,34.09,34.09,4000.0,23.4868,23.4937,23.4799,23.4799,4000.0
2007-12-04 12:40:00,34.09,34.09,34.08,34.09,2200.0,23.4799,23.4799,23.4731,23.4799,2200.0
2007-12-04 12:45:00,34.07,34.21,34.07,34.18,24800.0,23.4662,23.5626,23.4662,23.5419,24800.0
2007-12-04 12:50:00,34.18,34.18,34.15,34.15,6400.0,23.5419,23.5419,23.5213,23.5213,6400.0
2007-12-04 12:55:00,34.17,34.17,34.15,34.15,5800.0,23.535,23.535,23.5213,23.5213,5800.0
2007-12-04 13:00:00,34.17,34.22,34.16,34.16,12400.0,23.535,23.5695,23.5282,23.5282,12400.0
2007-12-04 13:05:00,34.17,34.18,34.13,34.14,5400.0,23.535,23.5419,23.5075,23.5144,5400.0
2007-12-04 13:10:00,34.12,34.14,34.1,34.12,8800.0,23.5006,23.5144,23.4868,23.5006,8800.0
2007-12-04 13:15:00,34.13,34.15,34.13,34.15,3000.0,23.5075,23.5213,23.5075,23.5213,3000.0
2007-12-04 13:20:00,34.15,34.19,34.13,34.15,14800.0,23.5213,23.5488,23.5075,23.5213,14800.0
2007-12-04 13:25:00,34.16,34.16,34.08,34.08,7400.0,23.5282,23.5282,23.4731,23.4731,7400.0
2007-12-04 13:30:00,34.11,34.15,34.11,34.13,7000.0,23.4937,23.5213,23.4937,23.5075,7000.0
2007-12-04 13:35:00,34.13,34.17,34.12,34.17,15600.0,23.5075,23.535,23.5006,23.535,15600.0
2007-12-04 13:40:00,34.15,34.2,34.13,34.2,7600.0,23.5213,23.5557,23.5075,23.5557,7600.0
2007-12-04 13:45:00,34.21,34.25,34.19,34.22,14800.0,23.5626,23.5901,23.5488,23.5695,14800.0
2007-12-04 13:50:00,34.2,34.24,34.19,34.21,11200.0,23.5557,23.5833,23.5488,23.5626,11200.0
2007-12-04 13:55:00,34.23,34.29,34.23,34.29,22400.0,23.5764,23.6177,23.5764,23.6177,22400.0
2007-12-04 14:00:00,34.29,34.31,34.16,34.17,23800.0,23.6177,23.6315,23.5282,23.535,23800.0
2007-12-04 14:05:00,34.17,34.24,34.15,34.22,16800.0,23.535,23.5833,23.5213,23.5695,16800.0
2007-12-04 14:10:00,34.23,34.27,34.2,34.24,33000.0,23.5764,23.6039,23.5557,23.5833,33000.0
2007-12-04 14:15:00,34.25,34.27,34.24,34.26,7400.0,23.5901,23.6039,23.5833,23.597,7400.0
2007-12-04 14:20:00,34.27,34.28,34.21,34.24,41000.0,23.6039,23.6108,23.5626,23.5833,41000.0
2007-12-04 14:25:00,34.25,34.31,34.2,34.23,48000.0,23.5901,23.6315,23.5557,23.5764,48000.0
2007-12-04 14:30:00,34.23,34.25,34.2,34.21,10800.0,23.5764,23.5901,23.5557,23.5626,10800.0
2007-12-04 14:35:00,34.22,34.24,34.22,34.24,19400.0,23.5695,23.5833,23.5695,23.5833,19400.0
2007-12-04 14:40:00,34.24,34.25,34.2,34.2,45000.0,23.5833,23.5901,23.5557,23.5557,45000.0
2007-12-04 14:45:00,34.2,34.27,34.19,34.23,41800.0,23.5557,23.6039,23.5488,23.5764,41800.0
2007-12-04 14:50:00,34.24,34.26,34.19,34.22,58600.0,23.5833,23.597,23.5488,23.5695,58600.0
2007-12-04 14:55:00,34.21,34.32,34.18,34.32,28600.0,23.5626,23.6384,23.5419,23.6384,28600.0
2007-12-04 15:00:00,34.31,34.32,34.26,34.32,28600.0,23.6315,23.6384,23.597,23.6384,28600.0
2007-12-04 15:05:00,34.33,34.33,34.25,34.27,33400.0,23.6452,23.6452,23.5901,23.6039,33400.0
2007-12-04 15:10:00,34.26,34.3,34.25,34.29,38800.0,23.597,23.6246,23.5901,23.6177,38800.0
2007-12-04 15:15:00,34.27,34.28,34.21,34.23,38200.0,23.6039,23.6108,23.5626,23.5764,38200.0
2007-12-04 15:20:00,34.24,34.27,34.2,34.27,44200.0,23.5833,23.6039,23.5557,23.6039,44200.0
2007-12-04 15:25:00,34.26,34.26,34.14,34.16,17000.0,23.597,23.597,23.5144,23.5282,17000.0
2007-12-04 15:30:00,34.16,34.18,34.13,34.18,15200.0,23.5282,23.5419,23.5075,23.5419,15200.0
2007-12-04 15:35:00,34.16,34.2,34.12,34.13,22400.0,23.5282,23.5557,23.5006,23.5075,22400.0
2007-12-04 15:40:00,34.12,34.12,34.05,34.1,21800.0,23.5006,23.5006,23.4524,23.4868,21800.0
2007-12-04 15:45:00,34.1,34.12,34.02,34.08,24800.0,23.4868,23.5006,23.4317,23.4731,24800.0
2007-12-04 15:50:00,34.07,34.12,34.04,34.1,22600.0,23.4662,23.5006,23.4455,23.4868,22600.0
2007-12-04 15:55:00,34.1,34.1,34.03,34.06,29600.0,23.4868,23.4868,23.4386,23.4593,29600.0
2007-12-05 09:30:00,34.42,34.42,34.29,34.35,29400.0,23.7072,23.7072,23.6177,23.659,29400.0
2007-12-05 09:35:00,34.34,34.38,34.27,34.35,9200.0,23.6521,23.6797,23.6039,23.659,9200.0
2007-12-05 09:40:00,34.31,34.4,34.31,34.39,25400.0,23.6315,23.6935,23.6315,23.6866,25400.0
2007-12-05 09:45:00,34.38,34.39,34.27,34.28,27200.0,23.6797,23.6866,23.6039,23.6108,27200.0
2007-12-05 09:50:00,34.3,34.32,34.27,34.28,4600.0,23.6246,23.6384,23.6039,23.6108,4600.0
2007-12-05 09:55:00,34.28,34.32,34.25,34.32,36200.0,23.6108,23.6384,23.5901,23.6384,36200.0
2007-12-05 10:00:00,34.33,34.34,34.27,34.32,53600.0,23.6452,23.6521,23.6039,23.6384,53600.0
2007-12-05 10:05:00,34.33,34.37,34.31,34.31,23800.0,23.6452,23.6728,23.6315,23.6315,23800.0
2007-12-05 10:10:00,34.33,34.35,34.25,34.27,15800.0,23.6452,23.659,23.5901,23.6039,15800.0
2007-12-05 10:15:00,34.27,34.27,34.24,34.27,16800.0,23.6039,23.6039,23.5833,23.6039,16800.0
2007-12-05 10:20:00,34.27,34.29,34.2,34.22,23400.0,23.6039,23.6177,23.5557,23.5695,23400.0
2007-12-05 10:25:00,34.22,34.25,34.2,34.24,29800.0,23.5695,23.5901,23.5557,23.5833,29800.0
2007-12-05 10:30:00,34.25,34.29,34.23,34.29,28200.0,23.5901,23.6177,23.5764,23.6177,28200.0
2007-12-05 10:35:00,34.29,34.37,34.29,34.35,27000.0,23.6177,23.6728,23.6177,23.659,27000.0
2007-12-05 10:40:00,34.35,34.37,34.34,34.35,19800.0,23.659,23.6728,23.6521,23.659,19800.0
2007-12-05 10:45:00,34.35,34.35,34.32,34.35,26000.0,23.659,23.659,23.6384,23.659,26000.0
2007-12-05 10:50:00,34.32,34.33,34.29,34.3,18400.0,23.6384,23.6452,23.6177,23.6246,18400.0
2007-12-05 10:55:00,34.3,34.33,34.29,34.33,13600.0,23.6246,23.6452,23.6177,23.6452,13600.0
2007-12-05 11:00:00,34.33,34.33,34.28,34.28,20800.0,23.6452,23.6452,23.6108,23.6108,20800.0
2007-12-05 11:05:00,34.3,34.34,34.28,34.33,14200.0,23.6246,23.6521,23.6108,23.6452,14200.0
2007-12-05 11:10:00,34.33,34.35,34.29,34.32,15400.0,23.6452,23.659,23.6177,23.6384,15400.0
2007-12-05 11:15:00,34.32,34.34,34.27,34.3,22200.0,23.6384,23.6521,23.6039,23.6246,22200.0
2007-12-05 11:20:00,34.3,34.34,34.3,34.33,23200.0,23.6246,23.6521,23.6246,23.6452,23200.0
2007-12-05 11:25:00,34.33,34.34,34.3,34.33,20400.0,23.6452,23.6521,23.6246,23.6452,20400.0
2007-12-05 11:30:00,34.33,34.34,34.29,34.29,17000.0,23.6452,23.6521,23.6177,23.6177,17000.0
2007-12-05 11:35:00,34.29,34.33,34.28,34.31,12200.0,23.6177,23.6452,23.6108,23.6315,12200.0
2007-12-05 11:40:00,34.32,34.33,34.28,34.3,15400.0,23.6384,23.6452,23.6108,23.6246,15400.0
2007-12-05 11:45:00,34.32,34.33,34.3,34.31,14400.0,23.6384,23.6452,23.6246,23.6315,14400.0
2007-12-05 11:50:00,34.31,34.32,34.29,34.31,10600.0,23.6315,23.6384,23.6177,23.6315,10600.0
2007-12-05 11:55:00,34.31,34.33,34.3,34.33,24200.0,23.6315,23.6452,23.6246,23.6452,24200.0
2007-12-05 12:00:00,34.33,34.33,34.26,34.27,20000.0,23.6452,23.6452,23.597,23.6039,20000.0
2007-12-05 12:05:00,34.3,34.31,34.28,34.3,24000.0,23.6246,23.6315,23.6108,23.6246,24000.0
2007-12-05 12:10:00,34.29,34.31,34.29,34.3,35800.0,23.6177,23.6315,23.6177,23.6246,35800.0
2007-12-05 12:15:00,34.3,34.33,34.3,34.31,20800.0,23.6246,23.6452,23.6246,23.6315,20800.0
2007-12-05 12:20:00,34.31,34.33,34.3,34.32,21600.0,23.6315,23.6452,23.6246,23.6384,21600.0
2007-12-05 12:25:00,34.32,34.35,34.31,34.31,9600.0,23.6384,23.659,23.6315,23.6315,9600.0
2007-12-05 12:30:00,34.3,34.34,34.3,34.33,10600.0,23.6246,23.6521,23.6246,23.6452,10600.0
2007-12-05 12:35:00,34.33,34.33,34.31,34.32,10200.0,23.6452,23.6452,23.6315,23.6384,10200.0
2007-12-05 12:40:00,34.33,34.33,34.31,34.32,7600.0,23.6452,23.6452,23.6315,23.6384,7600.0
2007-12-05 12:45:00,34.31,34.34,34.29,34.33,48400.0,23.6315,23.6521,23.6177,23.6452,48400.0
2007-12-05 12:50:00,34.33,34.34,34.3,34.31,19600.0,23.6452,23.6521,23.6246,23.6315,19600.0
2007-12-05 12:55:00,34.31,34.35,34.28,34.31,130200.0,23.6315,23.659,23.6108,23.6315,130200.0
2007-12-05 13:00:00,34.3,34.33,34.26,34.27,53000.0,23.6246,23.6452,23.597,23.6039,53000.0
2007-12-05 13:05:00,34.27,34.29,34.25,34.29,32200.0,23.6039,23.6177,23.5901,23.6177,32200.0
2007-12-05 13:10:00,34.27,34.3,34.26,34.3,37400.0,23.6039,23.6246,23.597,23.6246,37400.0
2007-12-05 13:15:00,34.3,34.32,34.27,34.3,19800.0,23.6246,23.6384,23.6039,23.6246,19800.0
2007-12-05 13:20:00,34.3,34.31,34.29,34.29,17800.0,23.6246,23.6315,23.6177,23.6177,17800.0
2007-12-05 13:25:00,34.3,34.33,34.3,34.32,11800.0,23.6246,23.6452,23.6246,23.6384,11800.0
2007-12-05 13:30:00,34.31,34.32,34.3,34.31,20800.0,23.6315,23.6384,23.6246,23.6315,20800.0
2007-12-05 13:35:00,34.31,34.31,34.29,34.3,9600.0,23.6315,23.6315,23.6177,23.6246,9600.0
2007-12-05 13:40:00,34.29,34.32,34.29,34.3,18800.0,23.6177,23.6384,23.6177,23.6246,18800.0
2007-12-05 13:45:00,34.31,34.33,34.29,34.31,13000.0,23.6315,23.6452,23.6177,23.6315,13000.0
2007-12-05 13:50:00,34.31,34.33,34.31,34.31,13400.0,23.6315,23.6452,23.6315,23.6315,13400.0
2007-12-05 13:55:00,34.31,34.33,34.3,34.31,16000.0,23.6315,23.6452,23.6246,23.6315,16000.0
2007-12-05 14:00:00,34.31,34.33,34.29,34.29,25800.0,23.6315,23.6452,23.6177,23.6177,25800.0
2007-12-05 14:05:00,34.32,34.32,34.3,34.31,27800.0,23.6384,23.6384,23.6246,23.6315,27800.0
2007-12-05 14:10:00,34.31,34.33,34.3,34.32,9600.0,23.6315,23.6452,23.6246,23.6384,9600.0
2007-12-05 14:15:00,34.31,34.31,34.29,34.29,16400.0,23.6315,23.6315,23.6177,23.6177,16400.0
2007-12-05 14:20:00,34.3,34.3,34.2,34.22,22200.0,23.6246,23.6246,23.5557,23.5695,22200.0
2007-12-05 14:25:00,34.22,34.27,34.22,34.26,18200.0,23.5695,23.6039,23.5695,23.597,18200.0
2007-12-05 14:30:00,34.26,34.31,34.24,34.3,14200.0,23.597,23.6315,23.5833,23.6246,14200.0
2007-12-05 14:35:00,34.29,34.29,34.23,34.25,10000.0,23.6177,23.6177,23.5764,23.5901,10000.0
2007-12-05 14:40:00,34.26,34.27,34.22,34.23,11000.0,23.597,23.6039,23.5695,23.5764,11000.0
2007-12-05 14:45:00,34.25,34.27,34.23,34.27,13800.0,23.5901,23.6039,23.5764,23.6039,13800.0
2007-12-05 14:50:00,34.27,34.27,34.17,34.17,31600.0,23.6039,23.6039,23.535,23.535,31600.0
2007-12-05 14:55:00,34.18,34.22,34.15,34.22,14400.0,23.5419,23.5695,23.5213,23.5695,14400.0
2007-12-05 15:00:00,34.22,34.22,34.2,34.21,5200.0,23.5695,23.5695,23.5557,23.5626,5200.0
2007-12-05 15:05:00,34.21,34.21,34.17,34.19,10000.0,23.5626,23.5626,23.535,23.5488,10000.0
2007-12-05 15:10:00,34.18,34.26,34.18,34.24,22200.0,23.5419,23.597,23.5419,23.5833,22200.0
2007-12-05 15:15:00,34.24,34.3,34.23,34.3,18600.0,23.5833,23.6246,23.5764,23.6246,18600.0
2007-12-05 15:20:00,34.29,34.29,34.26,34.26,18600.0,23.6177,23.6177,23.597,23.597,18600.0
2007-12-05 15:25:00,34.25,34.29,34.25,34.27,12000.0,23.5901,23.6177,23.5901,23.6039,12000.0
2007-12-05 15:30:00,34.29,34.32,34.26,34.27,13000.0,23.6177,23.6384,23.597,23.6039,13000.0
2007-12-05 15:35:00,34.27,34.34,34.27,34.29,31600.0,23.6039,23.6521,23.6039,23.6177,31600.0
2007-12-05 15:40:00,34.3,34.33,34.29,34.3,48400.0,23.6246,23.6452,23.6177,23.6246,48400.0
2007-12-05 15:45:00,34.31,34.31,34.27,34.31,51200.0,23.6315,23.6315,23.6039,23.6315,51200.0
2007-12-05 15:50:00,34.31,34.31,34.27,34.27,120000.0,23.6315,23.6315,23.6039,23.6039,120000.0
2007-12-05 15:55:00,34.27,34.38,34.27,34.34,85000.0,23.6039,23.6797,23.6039,23.6521,85000.0
2007-12-06 09:30:00,34.38,34.43,34.21,34.43,20000.0,23.6797,23.7141,23.5626,23.7141,20000.0
2007-12-06 09:35:00,34.42,34.46,34.34,34.4,4800.0,23.7072,23.7348,23.6521,23.6935,4800.0
2007-12-06 09:40:00,34.33,34.39,34.32,34.34,19000.0,23.6452,23.6866,23.6384,23.6521,19000.0
2007-12-06 09:45:00,34.35,34.37,34.3,34.35,28200.0,23.659,23.6728,23.6246,23.659,28200.0
2007-12-06 09:50:00,34.31,34.32,34.24,34.27,18200.0,23.6315,23.6384,23.5833,23.6039,18200.0
2007-12-06 09:55:00,34.27,34.33,34.24,34.24,13400.0,23.6039,23.6452,23.5833,23.5833,13400.0
2007-12-06 10:00:00,34.24,34.32,34.24,34.28,28600.0,23.5833,23.6384,23.5833,23.6108,28600.0
2007-12-06 10:05:00,34.3,34.36,34.26,34.33,21200.0,23.6246,23.6659,23.597,23.6452,21200.0
2007-12-06 10:10:00,34.33,34.38,34.33,34.34,16400.0,23.6452,23.6797,23.6452,23.6521,16400.0
2007-12-06 10:15:00,34.33,34.35,34.3,34.3,18000.0,23.6452,23.659,23.6246,23.6246,18000.0
2007-12-06 10:20:00,34.29,34.33,34.27,34.28,24000.0,23.6177,23.6452,23.6039,23.6108,24000.0
2007-12-06 10:25:00,34.28,34.34,34.28,34.3,6000.0,23.6108,23.6521,23.6108,23.6246,6000.0
2007-12-06 10:30:00,34.32,34.35,34.29,34.3,12200.0,23.6384,23.659,23.6177,23.6246,12200.0
2007-12-06 10:35:00,34.33,34.34,34.28,34.33,9600.0,23.6452,23.6521,23.6108,23.6452,9600.0
2007-12-06 10:40:00,34.31,34.34,34.27,34.27,13400.0,23.6315,23.6521,23.6039,23.6039,13400.0
2007-12-06 10:45:00,34.27,34.35,34.27,34.3,15200.0,23.6039,23.659,23.6039,23.6246,15200.0
2007-12-06 10:50:00,34.3,34.32,34.27,34.31,10800.0,23.6246,23.6384,23.6039,23.6315,10800.0
2007-12-06 10:55:00,34.3,34.34,34.3,34.32,4800.0,23.6246,23.6521,23.6246,23.6384,4800.0
2007-12-06 11:00:00,34.33,34.35,34.26,34.27,12600.0,23.6452,23.659,23.597,23.6039,12600.0
2007-12-06 11:05:00,34.27,34.38,34.26,34.35,18000.0,23.6039,23.6797,23.597,23.659,18000.0
2007-12-06 11:10:00,34.35,34.38,34.32,34.38,15400.0,23.659,23.6797,23.6384,23.6797,15400.0
2007-12-06 11:15:00,34.35,34.38,34.35,34.37,4200.0,23.659,23.6797,23.659,23.6728,4200.0
2007-12-06 11:20:00,34.38,34.4,34.3,34.39,13400.0,23.6797,23.6935,23.6246,23.6866,13400.0
2007-12-06 11:25:00,34.38,34.38,34.36,34.38,3600.0,23.6797,23.6797,23.6659,23.6797,3600.0
2007-12-06 11:30:00,34.36,34.37,34.32,34.33,4800.0,23.6659,23.6728,23.6384,23.6452,4800.0
2007-12-06 11:35:00,34.34,34.35,34.33,34.34,2600.0,23.6521,23.659,23.6452,23.6521,2600.0
2007-12-06 11:40:00,34.34,34.37,34.34,34.37,12000.0,23.6521,23.6728,23.6521,23.6728,12000.0
2007-12-06 11:45:00,34.37,34.38,34.35,34.35,7800.0,23.6728,23.6797,23.659,23.659,7800.0
2007-12-06 11:50:00,34.35,34.37,34.3,34.33,9000.0,23.659,23.6728,23.6246,23.6452,9000.0
2007-12-06 11:55:00,34.33,34.35,34.32,34.35,3200.0,23.6452,23.659,23.6384,23.659,3200.0
2007-12-06 12:00:00,34.35,34.35,34.29,34.32,14600.0,23.659,23.659,23.6177,23.6384,14600.0
2007-12-06 12:05:00,34.32,34.34,34.31,34.32,12000.0,23.6384,23.6521,23.6315,23.6384,12000.0
2007-12-06 12:10:00,34.3,34.32,34.29,34.3,10400.0,23.6246,23.6384,23.6177,23.6246,10400.0
2007-12-06 12:15:00,34.31,34.32,34.3,34.32,5800.0,23.6315,23.6384,23.6246,23.6384,5800.0
2007-12-06 12:20:00,34.32,34.38,34.32,34.37,12000.0,23.6384,23.6797,23.6384,23.6728,12000.0
2007-12-06 12:25:00,34.38,34.38,34.34,34.35,5000.0,23.6797,23.6797,23.6521,23.659,5000.0
2007-12-06 12:30:00,34.35,34.41,34.35,34.41,5200.0,23.659,23.7003,23.659,23.7003,5200.0
2007-12-06 12:35:00,34.4,34.43,34.38,34.43,8000.0,23.6935,23.7141,23.6797,23.7141,8000.0
2007-12-06 12:40:00,34.43,34.48,34.41,34.46,25000.0,23.7141,23.7486,23.7003,23.7348,25000.0
2007-12-06 12:45:00,34.46,34.47,34.46,34.46,4800.0,23.7348,23.7417,23.7348,23.7348,4800.0
2007-12-06 12:50:00,34.44,34.45,34.42,34.45,8400.0,23.721,23.7279,23.7072,23.7279,8400.0
2007-12-06 12:55:00,34.43,34.43,34.38,34.38,13000.0,23.7141,23.7141,23.6797,23.6797,13000.0
2007-12-06 13:00:00,34.39,34.41,34.39,34.4,11400.0,23.6866,23.7003,23.6866,23.6935,11400.0
2007-12-06 13:05:00,34.4,34.4,34.35,34.37,5800.0,23.6935,23.6935,23.659,23.6728,5800.0
2007-12-06 13:10:00,34.37,34.4,34.36,34.4,6000.0,23.6728,23.6935,23.6659,23.6935,6000.0
2007-12-06 13:15:00,34.38,34.4,34.35,34.35,7000.0,23.6797,23.6935,23.659,23.659,7000.0
2007-12-06 13:20:00,34.35,34.37,34.35,34.36,3200.0,23.659,23.6728,23.659,23.6659,3200.0
2007-12-06 13:25:00,34.35,34.37,34.34,34.35,6600.0,23.659,23.6728,23.6521,23.659,6600.0
2007-12-06 13:30:00,34.35,34.36,34.33,34.33,18200.0,23.659,23.6659,23.6452,23.6452,18200.0
2007-12-06 13:35:00,34.33,34.37,34.33,34.36,7600.0,23.6452,23.6728,23.6452,23.6659,7600.0
2007-12-06 13:40:00,34.35,34.37,34.35,34.35,9200.0,23.659,23.6728,23.659,23.659,9200.0
2007-12-06 13:45:00,34.38,34.38,34.32,34.34,6800.0,23.6797,23.6797,23.6384,23.6521,6800.0
2007-12-06 13:50:00,34.32,34.35,34.27,34.27,12400.0,23.6384,23.659,23.6039,23.6039,12400.0
2007-12-06 13:55:00,34.27,34.27,34.19,34.25,12400.0,23.6039,23.6039,23.5488,23.5901,12400.0
2007-12-06 14:00:00,34.25,34.27,34.24,34.24,10600.0,23.5901,23.6039,23.5833,23.5833,10600.0
2007-12-06 14:05:00,34.23,34.33,34.23,34.33,6800.0,23.5764,23.6452,23.5764,23.6452,6800.0
2007-12-06 14:10:00,34.33,34.35,34.33,34.34,11600.0,23.6452,23.659,23.6452,23.6521,11600.0
2007-12-06 14:15:00,34.35,34.35,34.3,34.31,18400.0,23.659,23.659,23.6246,23.6315,18400.0
2007-12-06 14:20:00,34.3,34.32,34.29,34.3,18000.0,23.6246,23.6384,23.6177,23.6246,18000.0
2007-12-06 14:25:00,34.3,34.3,34.29,34.3,15000.0,23.6246,23.6246,23.6177,23.6246,15000.0
2007-12-06 14:30:00,34.3,34.34,34.3,34.32,17400.0,23.6246,23.6521,23.6246,23.6384,17400.0
2007-12-06 14:35:00,34.33,34.34,34.32,34.34,24400.0,23.6452,23.6521,23.6384,23.6521,24400.0
2007-12-06 14:40:00,34.34,34.37,34.34,34.37,16400.0,23.6521,23.6728,23.6521,23.6728,16400.0
2007-12-06 14:45:00,34.35,34.37,34.35,34.35,9000.0,23.659,23.6728,23.659,23.659,9000.0
2007-12-06 14:50:00,34.35,34.38,34.35,34.35,13800.0,23.659,23.6797,23.659,23.659,13800.0
2007-12-06 14:55:00,34.35,34.38,34.35,34.35,13400.0,23.659,23.6797,23.659,23.659,13400.0
2007-12-06 15:00:00,34.35,34.38,34.33,34.35,48600.0,23.659,23.6797,23.6452,23.659,48600.0
2007-12-06 15:05:00,34.35,34.37,34.34,34.35,31400.0,23.659,23.6728,23.6521,23.659,31400.0
2007-12-06 15:10:00,34.35,34.37,34.35,34.35,19600.0,23.659,23.6728,23.659,23.659,19600.0
2007-12-06 15:15:00,34.36,34.4,34.34,34.34,53600.0,23.6659,23.6935,23.6521,23.6521,53600.0
2007-12-06 15:20:00,34.34,34.44,34.34,34.44,69000.0,23.6521,23.721,23.6521,23.721,69000.0
2007-12-06 15:25:00,34.43,34.55,34.41,34.53,52400.0,23.7141,23.7968,23.7003,23.783,52400.0
2007-12-06 15:30:00,34.55,34.55,34.5,34.51,43600.0,23.7968,23.7968,23.7623,23.7692,43600.0
2007-12-06 15:35:00,34.5,34.57,34.5,34.56,32200.0,23.7623,23.8106,23.7623,23.8037,32200.0
2007-12-06 15:40:00,34.56,34.6,34.55,34.59,37000.0,23.8037,23.8312,23.7968,23.8243,37000.0
2007-12-06 15:45:00,34.6,34.6,34.35,34.55,79200.0,23.8312,23.8312,23.659,23.7968,79200.0
2007-12-06 15:50:00,34.55,34.62,34.54,34.62,40400.0,23.7968,23.845,23.7899,23.845,40400.0
2007-12-06 15:55:00,34.62,34.65,34.47,34.5,220800.0,23.845,23.8657,23.7417,23.7623,220800.0
2007-12-07 09:30:00,34.77,34.85,34.72,34.79,37400.0,23.9483,24.0034,23.9139,23.9621,37400.0
2007-12-07 09:35:00,34.8,34.83,34.7,34.74,31800.0,23.969,23.9896,23.9001,23.9276,31800.0
2007-12-07 09:40:00,34.73,34.82,34.68,34.82,37800.0,23.9208,23.9827,23.8863,23.9827,37800.0
2007-12-07 09:45:00,34.82,34.84,34.72,34.75,24400.0,23.9827,23.9965,23.9139,23.9345,24400.0
2007-12-07 09:50:00,34.75,34.75,34.57,34.67,45600.0,23.9345,23.9345,23.8106,23.8794,45600.0
2007-12-07 09:55:00,34.68,34.72,34.63,34.71,25600.0,23.8863,23.9139,23.8519,23.907,25600.0
2007-12-07 10:00:00,34.69,34.78,34.68,34.78,19200.0,23.8932,23.9552,23.8863,23.9552,19200.0
2007-12-07 10:05:00,34.76,34.8,34.7,34.72,14000.0,23.9414,23.969,23.9001,23.9139,14000.0
2007-12-07 10:10:00,34.73,34.81,34.73,34.81,10800.0,23.9208,23.9759,23.9208,23.9759,10800.0
2007-12-07 10:15:00,34.81,34.82,34.74,34.82,30600.0,23.9759,23.9827,23.9276,23.9827,30600.0
2007-12-07 10:20:00,34.82,34.84,34.81,34.83,11000.0,23.9827,23.9965,23.9759,23.9896,11000.0
2007-12-07 10:25:00,34.84,34.85,34.77,34.79,16800.0,23.9965,24.0034,23.9483,23.9621,16800.0
2007-12-07 10:30:00,34.79,34.82,34.76,34.81,18800.0,23.9621,23.9827,23.9414,23.9759,18800.0
2007-12-07 10:35:00,34.82,34.85,34.81,34.85,17000.0,23.9827,24.0034,23.9759,24.0034,17000.0
2007-12-07 10:40:00,34.85,34.87,34.81,34.83,21400.0,24.0034,24.0172,23.9759,23.9896,21400.0
2007-12-07 10:45:00,34.82,34.85,34.81,34.83,6800.0,23.9827,24.0034,23.9759,23.9896,6800.0
2007-12-07 10:50:00,34.85,34.87,34.85,34.85,9400.0,24.0034,24.0172,24.0034,24.0034,9400.0
2007-12-07 10:55:00,34.85,34.88,34.83,34.88,16800.0,24.0034,24.0241,23.9896,24.0241,16800.0
2007-12-07 11:00:00,34.9,34.93,34.88,34.88,25200.0,24.0378,24.0585,24.0241,24.0241,25200.0
2007-12-07 11:05:00,34.89,34.93,34.87,34.91,11200.0,24.031,24.0585,24.0172,24.0447,11200.0
2007-12-07 11:10:00,34.91,34.93,34.88,34.92,11400.0,24.0447,24.0585,24.0241,24.0516,11400.0
2007-12-07 11:15:00,34.91,34.96,34.91,34.94,14800.0,24.0447,24.0792,24.0447,24.0654,14800.0
2007-12-07 11:20:00,34.93,34.96,34.93,34.95,14400.0,24.0585,24.0792,24.0585,24.0723,14400.0
2007-12-07 11:25:00,34.96,34.99,34.95,34.97,13200.0,24.0792,24.0998,24.0723,24.0861,13200.0
2007-12-07 11:30:00,34.97,35.05,34.97,35.05,31400.0,24.0861,24.1412,24.0861,24.1412,31400.0
2007-12-07 11:35:00,35.05,35.11,35.04,35.11,37400.0,24.1412,24.1825,24.1343,24.1825,37400.0
2007-12-07 11:40:00,35.1,35.18,35.1,35.15,28000.0,24.1756,24.2307,24.1756,24.21,28000.0
2007-12-07 11:45:00,35.16,35.22,35.15,35.22,24600.0,24.2169,24.2582,24.21,24.2582,24600.0
2007-12-07 11:50:00,35.22,35.22,35.13,35.13,19000.0,24.2582,24.2582,24.1963,24.1963,19000.0
2007-12-07 11:55:00,35.13,35.15,35.1,35.11,7200.0,24.1963,24.21,24.1756,24.1825,7200.0
2007-12-07 12:00:00,35.12,35.12,35.05,35.11,23200.0,24.1894,24.1894,24.1412,24.1825,23200.0
2007-12-07 12:05:00,35.1,35.16,35.1,35.16,14000.0,24.1756,24.2169,24.1756,24.2169,14000.0
2007-12-07 12:10:00,35.16,35.16,35.09,35.09,15000.0,24.2169,24.2169,24.1687,24.1687,15000.0
2007-12-07 12:15:00,35.1,35.12,35.1,35.1,5600.0,24.1756,24.1894,24.1756,24.1756,5600.0
2007-12-07 12:20:00,35.1,35.1,35.09,35.09,3400.0,24.1756,24.1756,24.1687,24.1687,3400.0
2007-12-07 12:25:00,35.1,35.12,35.08,35.09,7200.0,24.1756,24.1894,24.1618,24.1687,7200.0
2007-12-07 12:30:00,35.09,35.09,35.08,35.08,6000.0,24.1687,24.1687,24.1618,24.1618,6000.0
2007-12-07 12:35:00,35.08,35.15,35.08,35.12,9200.0,24.1618,24.21,24.1618,24.1894,9200.0
2007-12-07 12:40:00,35.11,35.13,35.09,35.09,3200.0,24.1825,24.1963,24.1687,24.1687,3200.0
2007-12-07 12:45:00,35.09,35.12,35.09,35.12,4000.0,24.1687,24.1894,24.1687,24.1894,4000.0
2007-12-07 12:50:00,35.12,35.12,35.1,35.1,3400.0,24.1894,24.1894,24.1756,24.1756,3400.0
2007-12-07 12:55:00,35.1,35.12,35.1,35.1,5800.0,24.1756,24.1894,24.1756,24.1756,5800.0
2007-12-07 13:00:00,35.1,35.1,35.0,35.0,8400.0,24.1756,24.1756,24.1067,24.1067,8400.0
2007-12-07 13:05:00,35.02,35.09,35.02,35.09,11200.0,24.1205,24.1687,24.1205,24.1687,11200.0
2007-12-07 13:10:00,35.1,35.1,35.02,35.02,10400.0,24.1756,24.1756,24.1205,24.1205,10400.0
2007-12-07 13:15:00,35.06,35.09,35.06,35.09,12200.0,24.148,24.1687,24.148,24.1687,12200.0
2007-12-07 13:20:00,35.1,35.12,35.05,35.05,10800.0,24.1756,24.1894,24.1412,24.1412,10800.0
2007-12-07 13:25:00,35.06,35.06,35.01,35.06,15400.0,24.148,24.148,24.1136,24.148,15400.0
2007-12-07 13:30:00,35.06,35.07,35.05,35.07,7600.0,24.148,24.1549,24.1412,24.1549,7600.0
2007-12-07 13:35:00,35.08,35.09,35.04,35.05,5000.0,24.1618,24.1687,24.1343,24.1412,5000.0
2007-12-07 13:40:00,35.05,35.13,35.05,35.12,8600.0,24.1412,24.1963,24.1412,24.1894,8600.0
2007-12-07 13:45:00,35.13,35.17,35.13,35.13,8800.0,24.1963,24.2238,24.1963,24.1963,8800.0
2007-12-07 13:50:00,35.11,35.12,35.09,35.09,5200.0,24.1825,24.1894,24.1687,24.1687,5200.0
2007-12-07 13:55:00,35.1,35.1,35.08,35.1,7600.0,24.1756,24.1756,24.1618,24.1756,7600.0
2007-12-07 14:00:00,35.1,35.1,35.09,35.1,6200.0,24.1756,24.1756,24.1687,24.1756,6200.0
2007-12-07 14:05:00,35.1,35.16,35.1,35.15,11600.0,24.1756,24.2169,24.1756,24.21,11600.0
2007-12-07 14:10:00,35.15,35.16,35.06,35.1,11800.0,24.21,24.2169,24.148,24.1756,11800.0
2007-12-07 14:15:00,35.1,35.1,35.04,35.05,8000.0,24.1756,24.1756,24.1343,24.1412,8000.0
2007-12-07 14:20:00,35.06,35.07,35.05,35.06,10600.0,24.148,24.1549,24.1412,24.148,10600.0
2007-12-07 14:25:00,35.06,35.07,35.04,35.05,10200.0,24.148,24.1549,24.1343,24.1412,10200.0
2007-12-07 14:30:00,35.05,35.1,35.02,35.09,14800.0,24.1412,24.1756,24.1205,24.1687,14800.0
2007-12-07 14:35:00,35.1,35.13,35.1,35.12,5600.0,24.1756,24.1963,24.1756,24.1894,5600.0
2007-12-07 14:40:00,35.12,35.13,35.12,35.13,2800.0,24.1894,24.1963,24.1894,24.1963,2800.0
2007-12-07 14:45:00,35.13,35.13,35.1,35.1,7000.0,24.1963,24.1963,24.1756,24.1756,7000.0
2007-12-07 14:50:00,35.1,35.13,35.07,35.1,15800.0,24.1756,24.1963,24.1549,24.1756,15800.0
2007-12-07 14:55:00,35.12,35.15,35.1,35.15,5400.0,24.1894,24.21,24.1756,24.21,5400.0
2007-12-07 15:00:00,35.15,35.16,35.13,35.13,19400.0,24.21,24.2169,24.1963,24.1963,19400.0
2007-12-07 15:05:00,35.12,35.2,35.12,35.19,23200.0,24.1894,24.2445,24.1894,24.2376,23200.0
2007-12-07 15:10:00,35.2,35.27,35.19,35.21,27200.0,24.2445,24.2927,24.2376,24.2514,27200.0
2007-12-07 15:15:00,35.23,35.24,35.19,35.19,17200.0,24.2651,24.272,24.2376,24.2376,17200.0
2007-12-07 15:20:00,35.19,35.24,35.18,35.23,31000.0,24.2376,24.272,24.2307,24.2651,31000.0
2007-12-07 15:25:00,35.21,35.24,35.18,35.2,14400.0,24.2514,24.272,24.2307,24.2445,14400.0
2007-12-07 15:30:00,35.2,35.22,35.12,35.16,18400.0,24.2445,24.2582,24.1894,24.2169,18400.0
2007-12-07 15:35:00,35.15,35.17,35.11,35.16,18600.0,24.21,24.2238,24.1825,24.2169,18600.0
2007-12-07 15:40:00,35.16,35.16,35.09,35.12,16400.0,24.2169,24.2169,24.1687,24.1894,16400.0
2007-12-07 15:45:00,35.12,35.16,35.08,35.1,24600.0,24.1894,24.2169,24.1618,24.1756,24600.0
2007-12-07 15:50:00,35.11,35.12,35.01,35.06,35200.0,24.1825,24.1894,24.1136,24.148,35200.0
2007-12-07 15:55:00,35.03,35.13,35.03,35.1,45600.0,24.1274,24.1963,24.1274,24.1756,45600.0
2007-12-10 09:30:00,35.41,35.42,35.25,35.4,34200.0,24.3891,24.396,24.2789,24.3822,34200.0
2007-12-10 09:35:00,35.41,35.42,35.24,35.24,14200.0,24.3891,24.396,24.272,24.272,14200.0
2007-12-10 09:40:00,35.22,35.26,35.16,35.18,13600.0,24.2582,24.2858,24.2169,24.2307,13600.0
2007-12-10 09:45:00,35.15,35.2,35.1,35.2,17600.0,24.21,24.2445,24.1756,24.2445,17600.0
2007-12-10 09:50:00,35.17,35.2,35.13,35.13,12400.0,24.2238,24.2445,24.1963,24.1963,12400.0
2007-12-10 09:55:00,35.12,35.24,35.1,35.22,8600.0,24.1894,24.272,24.1756,24.2582,8600.0
2007-12-10 10:00:00,35.24,35.37,35.22,35.33,23600.0,24.272,24.3616,24.2582,24.334,23600.0
2007-12-10 10:05:00,35.33,35.36,35.29,35.34,7200.0,24.334,24.3547,24.3065,24.3409,7200.0
2007-12-10 10:10:00,35.36,35.37,35.32,35.32,8800.0,24.3547,24.3616,24.3271,24.3271,8800.0
2007-12-10 10:15:00,35.34,35.38,35.34,35.34,13200.0,24.3409,24.3685,24.3409,24.3409,13200.0
2007-12-10 10:20:00,35.32,35.36,35.3,35.35,7800.0,24.3271,24.3547,24.3133,24.3478,7800.0
2007-12-10 10:25:00,35.35,35.4,35.33,35.38,9600.0,24.3478,24.3822,24.334,24.3685,9600.0
2007-12-10 10:30:00,35.41,35.46,35.4,35.44,9400.0,24.3891,24.4236,24.3822,24.4098,9400.0
2007-12-10 10:35:00,35.44,35.47,35.44,35.44,21000.0,24.4098,24.4304,24.4098,24.4098,21000.0
2007-12-10 10:40:00,35.44,35.47,35.42,35.45,18800.0,24.4098,24.4304,24.396,24.4167,18800.0
2007-12-10 10:45:00,35.45,35.49,35.44,35.46,10200.0,24.4167,24.4442,24.4098,24.4236,10200.0
2007-12-10 10:50:00,35.45,35.46,35.41,35.41,5000.0,24.4167,24.4236,24.3891,24.3891,5000.0
2007-12-10 10:55:00,35.42,35.45,35.35,35.38,16000.0,24.396,24.4167,24.3478,24.3685,16000.0
2007-12-10 11:00:00,35.38,35.49,35.35,35.49,13600.0,24.3685,24.4442,24.3478,24.4442,13600.0
2007-12-10 11:05:00,35.48,35.49,35.41,35.41,5800.0,24.4373,24.4442,24.3891,24.3891,5800.0
2007-12-10 11:10:00,35.42,35.42,35.38,35.41,5000.0,24.396,24.396,24.3685,24.3891,5000.0
2007-12-10 11:15:00,35.41,35.42,35.34,35.42,16000.0,24.3891,24.396,24.3409,24.396,16000.0
2007-12-10 11:20:00,35.39,35.47,35.38,35.45,14200.0,24.3753,24.4304,24.3685,24.4167,14200.0
2007-12-10 11:25:00,35.45,35.46,35.43,35.45,6600.0,24.4167,24.4236,24.4029,24.4167,6600.0
2007-12-10 11:30:00,35.45,35.49,35.43,35.46,12400.0,24.4167,24.4442,24.4029,24.4236,12400.0
2007-12-10 11:35:00,35.46,35.49,35.46,35.49,6400.0,24.4236,24.4442,24.4236,24.4442,6400.0
2007-12-10 11:40:00,35.49,35.49,35.46,35.48,8800.0,24.4442,24.4442,24.4236,24.4373,8800.0
2007-12-10 11:45:00,35.47,35.5,35.46,35.5,7000.0,24.4304,24.4511,24.4236,24.4511,7000.0
2007-12-10 11:50:00,35.47,35.54,35.47,35.51,12800.0,24.4304,24.4787,24.4304,24.458,12800.0
2007-12-10 11:55:00,35.51,35.51,35.47,35.51,5800.0,24.458,24.458,24.4304,24.458,5800.0
2007-12-10 12:00:00,35.51,35.51,35.47,35.48,9000.0,24.458,24.458,24.4304,24.4373,9000.0
2007-12-10 12:05:00,35.47,35.49,35.47,35.48,6800.0,24.4304,24.4442,24.4304,24.4373,6800.0
2007-12-10 12:10:00,35.49,35.51,35.48,35.49,16000.0,24.4442,24.458,24.4373,24.4442,16000.0
2007-12-10 12:15:00,35.49,35.5,35.47,35.5,11600.0,24.4442,24.4511,24.4304,24.4511,11600.0
2007-12-10 12:20:00,35.5,35.5,35.49,35.49,20600.0,24.4511,24.4511,24.4442,24.4442,20600.0
2007-12-10 12:25:00,35.5,35.5,35.48,35.5,7600.0,24.4511,24.4511,24.4373,24.4511,7600.0
2007-12-10 12:30:00,35.49,35.51,35.49,35.5,15600.0,24.4442,24.458,24.4442,24.4511,15600.0
2007-12-10 12:35:00,35.49,35.51,35.49,35.5,10800.0,24.4442,24.458,24.4442,24.4511,10800.0
2007-12-10 12:40:00,35.5,35.52,35.49,35.5,18800.0,24.4511,24.4649,24.4442,24.4511,18800.0
2007-12-10 12:45:00,35.5,35.5,35.49,35.49,4200.0,24.4511,24.4511,24.4442,24.4442,4200.0
2007-12-10 12:50:00,35.5,35.5,35.49,35.49,4800.0,24.4511,24.4511,24.4442,24.4442,4800.0
2007-12-10 12:55:00,35.49,35.5,35.48,35.48,11200.0,24.4442,24.4511,24.4373,24.4373,11200.0
2007-12-10 13:00:00,35.5,35.51,35.49,35.49,6400.0,24.4511,24.458,24.4442,24.4442,6400.0
2007-12-10 13:05:00,35.49,35.5,35.48,35.5,5800.0,24.4442,24.4511,24.4373,24.4511,5800.0
2007-12-10 13:10:00,35.49,35.5,35.49,35.49,3000.0,24.4442,24.4511,24.4442,24.4442,3000.0
2007-12-10 13:15:00,35.49,35.51,35.47,35.5,17200.0,24.4442,24.458,24.4304,24.4511,17200.0
2007-12-10 13:20:00,35.5,35.51,35.49,35.5,13200.0,24.4511,24.458,24.4442,24.4511,13200.0
2007-12-10 13:25:00,35.5,35.5,35.46,35.46,9800.0,24.4511,24.4511,24.4236,24.4236,9800.0
2007-12-10 13:30:00,35.45,35.46,35.41,35.44,8800.0,24.4167,24.4236,24.3891,24.4098,8800.0
2007-12-10 13:35:00,35.44,35.45,35.43,35.45,1800.0,24.4098,24.4167,24.4029,24.4167,1800.0
2007-12-10 13:40:00,35.45,35.49,35.44,35.48,5000.0,24.4167,24.4442,24.4098,24.4373,5000.0
2007-12-10 13:45:00,35.45,35.45,35.42,35.45,6200.0,24.4167,24.4167,24.396,24.4167,6200.0
2007-12-10 13:50:00,35.45,35.45,35.4,35.43,10800.0,24.4167,24.4167,24.3822,24.4029,10800.0
2007-12-10 13:55:00,35.41,35.43,35.35,35.35,6200.0,24.3891,24.4029,24.3478,24.3478,6200.0
2007-12-10 14:00:00,35.35,35.4,35.35,35.4,8800.0,24.3478,24.3822,24.3478,24.3822,8800.0
2007-12-10 14:05:00,35.38,35.4,35.36,35.4,6600.0,24.3685,24.3822,24.3547,24.3822,6600.0
2007-12-10 14:10:00,35.39,35.39,35.35,35.35,10600.0,24.3753,24.3753,24.3478,24.3478,10600.0
2007-12-10 14:15:00,35.37,35.38,35.35,35.37,11400.0,24.3616,24.3685,24.3478,24.3616,11400.0
2007-12-10 14:20:00,35.37,35.38,35.36,35.38,16000.0,24.3616,24.3685,24.3547,24.3685,16000.0
2007-12-10 14:25:00,35.38,35.38,35.37,35.37,28600.0,24.3685,24.3685,24.3616,24.3616,28600.0
2007-12-10 14:30:00,35.37,35.38,35.35,35.38,16000.0,24.3616,24.3685,24.3478,24.3685,16000.0
2007-12-10 14:35:00,35.37,35.38,35.35,35.38,11000.0,24.3616,24.3685,24.3478,24.3685,11000.0
2007-12-10 14:40:00,35.37,35.38,35.35,35.37,11000.0,24.3616,24.3685,24.3478,24.3616,11000.0
2007-12-10 14:45:00,35.35,35.38,35.35,35.37,12600.0,24.3478,24.3685,24.3478,24.3616,12600.0
2007-12-10 14:50:00,35.38,35.38,35.32,35.34,6400.0,24.3685,24.3685,24.3271,24.3409,6400.0
2007-12-10 14:55:00,35.33,35.34,35.26,35.34,12600.0,24.334,24.3409,24.2858,24.3409,12600.0
2007-12-10 15:00:00,35.33,35.35,35.3,35.35,3000.0,24.334,24.3478,24.3133,24.3478,3000.0
2007-12-10 15:05:00,35.34,35.38,35.34,35.38,26000.0,24.3409,24.3685,24.3409,24.3685,26000.0
2007-12-10 15:10:00,35.38,35.38,35.35,35.37,6000.0,24.3685,24.3685,24.3478,24.3616,6000.0
2007-12-10 15:15:00,35.37,35.38,35.35,35.35,12000.0,24.3616,24.3685,24.3478,24.3478,12000.0
2007-12-10 15:20:00,35.36,35.38,35.32,35.32,9800.0,24.3547,24.3685,24.3271,24.3271,9800.0
2007-12-10 15:25:00,35.34,35.35,35.27,35.3,11800.0,24.3409,24.3478,24.2927,24.3133,11800.0
2007-12-10 15:30:00,35.29,35.33,35.27,35.32,19600.0,24.3065,24.334,24.2927,24.3271,19600.0
2007-12-10 15:35:00,35.32,35.35,35.28,35.35,27400.0,24.3271,24.3478,24.2996,24.3478,27400.0
2007-12-10 15:40:00,35.33,35.35,35.27,35.3,14800.0,24.334,24.3478,24.2927,24.3133,14800.0
2007-12-10 15:45:00,35.31,35.34,35.26,35.31,29400.0,24.3202,24.3409,24.2858,24.3202,29400.0
2007-12-10 15:50:00,35.33,35.4,35.31,35.4,30200.0,24.334,24.3822,24.3202,24.3822,30200.0
2007-12-10 15:55:00,35.4,35.43,35.38,35.43,32800.0,24.3822,24.4029,24.3685,24.4029,32800.0
2007-12-11 09:30:00,35.46,35.48,35.29,35.29,10600.0,24.4236,24.4373,24.3065,24.3065,10600.0
2007-12-11 09:35:00,35.3,35.34,35.27,35.31,4600.0,24.3133,24.3409,24.2927,24.3202,4600.0
2007-12-11 09:40:00,35.28,35.29,35.24,35.29,4800.0,24.2996,24.3065,24.272,24.3065,4800.0
2007-12-11 09:45:00,35.29,35.29,35.24,35.26,2400.0,24.3065,24.3065,24.272,24.2858,2400.0
2007-12-11 09:50:00,35.24,35.38,35.24,35.35,14800.0,24.272,24.3685,24.272,24.3478,14800.0
2007-12-11 09:55:00,35.35,35.37,35.33,35.34,2000.0,24.3478,24.3616,24.334,24.3409,2000.0
2007-12-11 10:00:00,35.34,35.35,35.32,35.32,6800.0,24.3409,24.3478,24.3271,24.3271,6800.0
2007-12-11 10:05:00,35.3,35.34,35.3,35.31,2200.0,24.3133,24.3409,24.3133,24.3202,2200.0
2007-12-11 10:10:00,35.31,35.34,35.31,35.34,3000.0,24.3202,24.3409,24.3202,24.3409,3000.0
2007-12-11 10:15:00,35.34,35.35,35.31,35.34,5200.0,24.3409,24.3478,24.3202,24.3409,5200.0
2007-12-11 10:20:00,35.33,35.33,35.24,35.27,37400.0,24.334,24.334,24.272,24.2927,37400.0
2007-12-11 10:25:00,35.26,35.26,35.17,35.17,13000.0,24.2858,24.2858,24.2238,24.2238,13000.0
2007-12-11 10:30:00,35.15,35.2,35.15,35.17,19200.0,24.21,24.2445,24.21,24.2238,19200.0
2007-12-11 10:35:00,35.19,35.2,35.15,35.2,9600.0,24.2376,24.2445,24.21,24.2445,9600.0
2007-12-11 10:40:00,35.17,35.2,35.14,35.18,11000.0,24.2238,24.2445,24.2031,24.2307,11000.0
2007-12-11 10:45:00,35.19,35.22,35.14,35.14,27200.0,24.2376,24.2582,24.2031,24.2031,27200.0
2007-12-11 10:50:00,35.13,35.21,35.13,35.17,22400.0,24.1963,24.2514,24.1963,24.2238,22400.0
2007-12-11 10:55:00,35.17,35.19,35.09,35.1,18800.0,24.2238,24.2376,24.1687,24.1756,18800.0
2007-12-11 11:00:00,35.1,35.1,35.06,35.08,8600.0,24.1756,24.1756,24.148,24.1618,8600.0
2007-12-11 11:05:00,35.09,35.12,35.07,35.09,8600.0,24.1687,24.1894,24.1549,24.1687,8600.0
2007-12-11 11:10:00,35.08,35.13,35.04,35.08,22600.0,24.1618,24.1963,24.1343,24.1618,22600.0
2007-12-11 11:15:00,35.09,35.13,35.08,35.1,7200.0,24.1687,24.1963,24.1618,24.1756,7200.0
2007-12-11 11:20:00,35.11,35.11,35.05,35.05,6600.0,24.1825,24.1825,24.1412,24.1412,6600.0
2007-12-11 11:25:00,35.04,35.08,35.03,35.05,7200.0,24.1343,24.1618,24.1274,24.1412,7200.0
2007-12-11 11:30:00,35.05,35.06,35.01,35.02,3600.0,24.1412,24.148,24.1136,24.1205,3600.0
2007-12-11 11:35:00,35.03,35.05,35.01,35.02,5000.0,24.1274,24.1412,24.1136,24.1205,5000.0
2007-12-11 11:40:00,35.0,35.03,34.97,34.98,13400.0,24.1067,24.1274,24.0861,24.0929,13400.0
2007-12-11 11:45:00,34.97,35.0,34.93,34.96,18200.0,24.0861,24.1067,24.0585,24.0792,18200.0
2007-12-11 11:50:00,34.96,34.97,34.93,34.93,12200.0,24.0792,24.0861,24.0585,24.0585,12200.0
2007-12-11 11:55:00,34.92,34.95,34.91,34.92,9200.0,24.0516,24.0723,24.0447,24.0516,9200.0
2007-12-11 12:00:00,34.93,34.96,34.93,34.95,6400.0,24.0585,24.0792,24.0585,24.0723,6400.0
2007-12-11 12:05:00,34.95,34.99,34.95,34.99,5600.0,24.0723,24.0998,24.0723,24.0998,5600.0
2007-12-11 12:10:00,34.95,34.95,34.95,34.95,400.0,24.0723,24.0723,24.0723,24.0723,400.0
2007-12-11 12:15:00,34.95,34.96,34.93,34.95,5400.0,24.0723,24.0792,24.0585,24.0723,5400.0
2007-12-11 12:20:00,34.95,35.0,34.93,34.99,8800.0,24.0723,24.1067,24.0585,24.0998,8800.0
2007-12-11 12:25:00,34.99,35.04,34.99,35.03,9000.0,24.0998,24.1343,24.0998,24.1274,9000.0
2007-12-11 12:30:00,35.04,35.04,35.0,35.03,15400.0,24.1343,24.1343,24.1067,24.1274,15400.0
2007-12-11 12:35:00,35.02,35.07,35.02,35.05,11200.0,24.1205,24.1549,24.1205,24.1412,11200.0
2007-12-11 12:40:00,35.04,35.04,35.02,35.04,18200.0,24.1343,24.1343,24.1205,24.1343,18200.0
2007-12-11 12:45:00,35.04,35.06,35.02,35.06,9800.0,24.1343,24.148,24.1205,24.148,9800.0
2007-12-11 12:50:00,35.06,35.17,35.02,35.16,20000.0,24.148,24.2238,24.1205,24.2169,20000.0
2007-12-11 12:55:00,35.17,35.24,35.16,35.24,16400.0,24.2238,24.272,24.2169,24.272,16400.0
2007-12-11 13:00:00,35.25,35.26,35.18,35.23,20600.0,24.2789,24.2858,24.2307,24.2651,20600.0
2007-12-11 13:05:00,35.23,35.23,35.15,35.16,17800.0,24.2651,24.2651,24.21,24.2169,17800.0
2007-12-11 13:10:00,35.19,35.21,35.19,35.19,5200.0,24.2376,24.2514,24.2376,24.2376,5200.0
2007-12-11 13:15:00,35.19,35.19,35.13,35.15,7000.0,24.2376,24.2376,24.1963,24.21,7000.0
2007-12-11 13:20:00,35.15,35.19,35.14,35.18,32200.0,24.21,24.2376,24.2031,24.2307,32200.0
2007-12-11 13:25:00,35.17,35.21,35.13,35.21,13600.0,24.2238,24.2514,24.1963,24.2514,13600.0
2007-12-11 13:30:00,35.17,35.2,35.17,35.19,5000.0,24.2238,24.2445,24.2238,24.2376,5000.0
2007-12-11 13:35:00,35.21,35.24,35.2,35.2,16800.0,24.2514,24.272,24.2445,24.2445,16800.0
2007-12-11 13:40:00,35.2,35.21,35.18,35.21,3800.0,24.2445,24.2514,24.2307,24.2514,3800.0
2007-12-11 13:45:00,35.21,35.26,35.21,35.26,6800.0,24.2514,24.2858,24.2514,24.2858,6800.0
2007-12-11 13:50:00,35.26,35.27,35.15,35.17,11400.0,24.2858,24.2927,24.21,24.2238,11400.0
2007-12-11 13:55:00,35.18,35.26,35.18,35.2,9000.0,24.2307,24.2858,24.2307,24.2445,9000.0
2007-12-11 14:00:00,35.2,35.23,35.19,35.22,6200.0,24.2445,24.2651,24.2376,24.2582,6200.0
2007-12-11 14:05:00,35.22,35.24,35.21,35.23,5400.0,24.2582,24.272,24.2514,24.2651,5400.0
2007-12-11 14:10:00,35.22,35.28,35.19,35.19,8200.0,24.2582,24.2996,24.2376,24.2376,8200.0
2007-12-11 14:15:00,35.16,35.22,34.88,34.92,60000.0,24.2169,24.2582,24.0241,24.0516,60000.0
2007-12-11 14:20:00,34.92,34.92,34.54,34.6,51800.0,24.0516,24.0516,23.7899,23.8312,51800.0
2007-12-11 14:25:00,34.6,34.73,34.54,34.73,52000.0,23.8312,23.9208,23.7899,23.9208,52000.0
2007-12-11 14:30:00,34.74,34.76,34.61,34.63,39200.0,23.9276,23.9414,23.8381,23.8519,39200.0
2007-12-11 14:35:00,34.65,34.68,34.52,34.61,59600.0,23.8657,23.8863,23.7761,23.8381,59600.0
2007-12-11 14:40:00,34.61,34.66,34.55,34.58,57800.0,23.8381,23.8725,23.7968,23.8174,57800.0
2007-12-11 14:45:00,34.6,34.63,34.56,34.59,17000.0,23.8312,23.8519,23.8037,23.8243,17000.0
2007-12-11 14:50:00,34.57,34.69,34.55,34.69,10800.0,23.8106,23.8932,23.7968,23.8932,10800.0
2007-12-11 14:55:00,34.69,34.73,34.58,34.59,12000.0,23.8932,23.9208,23.8174,23.8243,12000.0
2007-12-11 15:00:00,34.58,34.58,34.44,34.49,44200.0,23.8174,23.8174,23.721,23.7555,44200.0
2007-12-11 15:05:00,34.49,34.58,34.48,34.54,20400.0,23.7555,23.8174,23.7486,23.7899,20400.0
2007-12-11 15:10:00,34.54,34.57,34.44,34.51,42000.0,23.7899,23.8106,23.721,23.7692,42000.0
2007-12-11 15:15:00,34.51,34.61,34.46,34.5,52600.0,23.7692,23.8381,23.7348,23.7623,52600.0
2007-12-11 15:20:00,34.5,34.52,34.48,34.5,72600.0,23.7623,23.7761,23.7486,23.7623,72600.0
2007-12-11 15:25:00,34.5,34.53,34.46,34.48,44000.0,23.7623,23.783,23.7348,23.7486,44000.0
2007-12-11 15:30:00,34.48,34.54,34.47,34.48,70600.0,23.7486,23.7899,23.7417,23.7486,70600.0
2007-12-11 15:35:00,34.49,34.51,34.38,34.41,66400.0,23.7555,23.7692,23.6797,23.7003,66400.0
2007-12-11 15:40:00,34.39,34.46,34.37,34.38,84000.0,23.6866,23.7348,23.6728,23.6797,84000.0
2007-12-11 15:45:00,34.38,34.38,34.27,34.27,82200.0,23.6797,23.6797,23.6039,23.6039,82200.0
2007-12-11 15:50:00,34.27,34.28,34.23,34.25,94000.0,23.6039,23.6108,23.5764,23.5901,94000.0
2007-12-11 15:55:00,34.26,34.29,34.22,34.23,111400.0,23.597,23.6177,23.5695,23.5764,111400.0
2007-12-12 09:30:00,34.97,35.26,34.9,35.16,62000.0,24.0861,24.2858,24.0378,24.2169,62000.0
2007-12-12 09:35:00,35.19,35.23,35.06,35.13,29200.0,24.2376,24.2651,24.148,24.1963,29200.0
2007-12-12 09:40:00,35.12,35.13,35.06,35.1,43600.0,24.1894,24.1963,24.148,24.1756,43600.0
2007-12-12 09:45:00,35.1,35.1,35.04,35.04,51600.0,24.1756,24.1756,24.1343,24.1343,51600.0
2007-12-12 09:50:00,35.06,35.08,34.98,35.07,38800.0,24.148,24.1618,24.0929,24.1549,38800.0
2007-12-12 09:55:00,35.08,35.1,34.95,35.06,35400.0,24.1618,24.1756,24.0723,24.148,35400.0
2007-12-12 10:00:00,35.05,35.05,34.9,34.94,21400.0,24.1412,24.1412,24.0378,24.0654,21400.0
2007-12-12 10:05:00,34.94,34.95,34.85,34.88,12400.0,24.0654,24.0723,24.0034,24.0241,12400.0
2007-12-12 10:10:00,34.85,34.96,34.82,34.95,26400.0,24.0034,24.0792,23.9827,24.0723,26400.0
2007-12-12 10:15:00,34.96,35.04,34.95,35.04,8400.0,24.0792,24.1343,24.0723,24.1343,8400.0
2007-12-12 10:20:00,35.02,35.04,34.9,34.98,27400.0,24.1205,24.1343,24.0378,24.0929,27400.0
2007-12-12 10:25:00,34.96,34.97,34.88,34.93,25000.0,24.0792,24.0861,24.0241,24.0585,25000.0
2007-12-12 10:30:00,34.93,34.93,34.82,34.85,33200.0,24.0585,24.0585,23.9827,24.0034,33200.0
2007-12-12 10:35:00,34.85,34.86,34.8,34.8,15200.0,24.0034,24.0103,23.969,23.969,15200.0
2007-12-12 10:40:00,34.8,34.84,34.77,34.84,16200.0,23.969,23.9965,23.9483,23.9965,16200.0
2007-12-12 10:45:00,34.85,34.88,34.64,34.66,8600.0,24.0034,24.0241,23.8588,23.8725,8600.0
2007-12-12 10:50:00,34.66,34.73,34.66,34.71,13000.0,23.8725,23.9208,23.8725,23.907,13000.0
2007-12-12 10:55:00,34.71,34.77,34.68,34.72,12600.0,23.907,23.9483,23.8863,23.9139,12600.0
2007-12-12 11:00:00,34.73,34.83,34.72,34.81,14400.0,23.9208,23.9896,23.9139,23.9759,14400.0
2007-12-12 11:05:00,34.81,34.87,34.81,34.84,14800.0,23.9759,24.0172,23.9759,23.9965,14800.0
2007-12-12 11:10:00,34.84,34.9,34.84,34.87,29800.0,23.9965,24.0378,23.9965,24.0172,29800.0
2007-12-12 11:15:00,34.86,34.95,34.83,34.95,22400.0,24.0103,24.0723,23.9896,24.0723,22400.0
2007-12-12 11:20:00,34.94,34.95,34.84,34.9,11200.0,24.0654,24.0723,23.9965,24.0378,11200.0
2007-12-12 11:25:00,34.9,34.94,34.85,34.91,9400.0,24.0378,24.0654,24.0034,24.0447,9400.0
2007-12-12 11:30:00,34.92,34.96,34.91,34.96,26200.0,24.0516,24.0792,24.0447,24.0792,26200.0
2007-12-12 11:35:00,34.98,35.05,34.98,35.04,11200.0,24.0929,24.1412,24.0929,24.1343,11200.0
2007-12-12 11:40:00,35.04,35.06,35.01,35.01,12000.0,24.1343,24.148,24.1136,24.1136,12000.0
2007-12-12 11:45:00,35.02,35.05,35.02,35.05,6800.0,24.1205,24.1412,24.1205,24.1412,6800.0
2007-12-12 11:50:00,35.04,35.05,34.98,35.01,13800.0,24.1343,24.1412,24.0929,24.1136,13800.0
2007-12-12 11:55:00,35.01,35.02,34.97,35.01,3600.0,24.1136,24.1205,24.0861,24.1136,3600.0
2007-12-12 12:00:00,34.99,35.02,34.98,34.99,4400.0,24.0998,24.1205,24.0929,24.0998,4400.0
2007-12-12 12:05:00,34.99,34.99,34.9,34.9,8600.0,24.0998,24.0998,24.0378,24.0378,8600.0
2007-12-12 12:10:00,34.9,34.9,34.83,34.87,28800.0,24.0378,24.0378,23.9896,24.0172,28800.0
2007-12-12 12:15:00,34.83,34.89,34.83,34.89,12000.0,23.9896,24.031,23.9896,24.031,12000.0
2007-12-12 12:20:00,34.88,34.9,34.87,34.9,13600.0,24.0241,24.0378,24.0172,24.0378,13600.0
2007-12-12 12:25:00,34.87,34.9,34.87,34.88,3400.0,24.0172,24.0378,24.0172,24.0241,3400.0
2007-12-12 12:30:00,34.88,34.88,34.75,34.77,10000.0,24.0241,24.0241,23.9345,23.9483,10000.0
2007-12-12 12:35:00,34.79,34.8,34.73,34.75,9000.0,23.9621,23.969,23.9208,23.9345,9000.0
2007-12-12 12:40:00,34.73,34.74,34.68,34.69,12800.0,23.9208,23.9276,23.8863,23.8932,12800.0
2007-12-12 12:45:00,34.69,34.69,34.6,34.65,10200.0,23.8932,23.8932,23.8312,23.8657,10200.0
2007-12-12 12:50:00,34.64,34.68,34.63,34.64,15800.0,23.8588,23.8863,23.8519,23.8588,15800.0
2007-12-12 12:55:00,34.63,34.73,34.63,34.73,9400.0,23.8519,23.9208,23.8519,23.9208,9400.0
2007-12-12 13:00:00,34.73,34.76,34.63,34.67,15400.0,23.9208,23.9414,23.8519,23.8794,15400.0
2007-12-12 13:05:00,34.7,34.76,34.7,34.76,10800.0,23.9001,23.9414,23.9001,23.9414,10800.0
2007-12-12 13:10:00,34.76,34.84,34.74,34.84,10800.0,23.9414,23.9965,23.9276,23.9965,10800.0
2007-12-12 13:15:00,34.84,34.85,34.77,34.77,6800.0,23.9965,24.0034,23.9483,23.9483,6800.0
2007-12-12 13:20:00,34.81,34.83,34.79,34.82,11000.0,23.9759,23.9896,23.9621,23.9827,11000.0
2007-12-12 13:25:00,34.82,34.82,34.79,34.8,5000.0,23.9827,23.9827,23.9621,23.969,5000.0
2007-12-12 13:30:00,34.77,34.81,34.77,34.8,9200.0,23.9483,23.9759,23.9483,23.969,9200.0
2007-12-12 13:35:00,34.81,34.94,34.8,34.92,13600.0,23.9759,24.0654,23.969,24.0516,13600.0
2007-12-12 13:40:00,34.93,34.98,34.88,34.91,20800.0,24.0585,24.0929,24.0241,24.0447,20800.0
2007-12-12 13:45:00,34.88,34.89,34.87,34.88,5400.0,24.0241,24.031,24.0172,24.0241,5400.0
2007-12-12 13:50:00,34.87,34.96,34.87,34.92,9200.0,24.0172,24.0792,24.0172,24.0516,9200.0
2007-12-12 13:55:00,34.92,34.99,34.9,34.99,4800.0,24.0516,24.0998,24.0378,24.0998,4800.0
2007-12-12 14:00:00,34.98,34.99,34.93,34.99,5800.0,24.0929,24.0998,24.0585,24.0998,5800.0
2007-12-12 14:05:00,34.98,35.05,34.98,34.99,9600.0,24.0929,24.1412,24.0929,24.0998,9600.0
2007-12-12 14:10:00,34.99,35.03,34.95,35.02,13200.0,24.0998,24.1274,24.0723,24.1205,13200.0
2007-12-12 14:15:00,35.04,35.05,35.01,35.04,8400.0,24.1343,24.1412,24.1136,24.1343,8400.0
2007-12-12 14:20:00,35.03,35.03,34.85,34.97,18800.0,24.1274,24.1274,24.0034,24.0861,18800.0
2007-12-12 14:25:00,34.98,34.98,34.87,34.88,10200.0,24.0929,24.0929,24.0172,24.0241,10200.0
2007-12-12 14:30:00,34.85,34.85,34.81,34.81,12000.0,24.0034,24.0034,23.9759,23.9759,12000.0
2007-12-12 14:35:00,34.84,34.87,34.81,34.84,14600.0,23.9965,24.0172,23.9759,23.9965,14600.0
2007-12-12 14:40:00,34.82,34.83,34.79,34.82,15200.0,23.9827,23.9896,23.9621,23.9827,15200.0
2007-12-12 14:45:00,34.8,34.84,34.8,34.84,7000.0,23.969,23.9965,23.969,23.9965,7000.0
2007-12-12 14:50:00,34.85,34.88,34.85,34.87,10000.0,24.0034,24.0241,24.0034,24.0172,10000.0
2007-12-12 14:55:00,34.87,34.93,34.78,34.78,13600.0,24.0172,24.0585,23.9552,23.9552,13600.0
2007-12-12 15:00:00,34.77,34.77,34.57,34.59,29800.0,23.9483,23.9483,23.8106,23.8243,29800.0
2007-12-12 15:05:00,34.59,34.63,34.54,34.59,33600.0,23.8243,23.8519,23.7899,23.8243,33600.0
2007-12-12 15:10:00,34.6,34.6,34.43,34.45,51400.0,23.8312,23.8312,23.7141,23.7279,51400.0
2007-12-12 15:15:00,34.45,34.49,34.35,34.49,42000.0,23.7279,23.7555,23.659,23.7555,42000.0
2007-12-12 15:20:00,34.49,34.54,34.43,34.45,22600.0,23.7555,23.7899,23.7141,23.7279,22600.0
2007-12-12 15:25:00,34.47,34.56,34.45,34.54,27600.0,23.7417,23.8037,23.7279,23.7899,27600.0
2007-12-12 15:30:00,34.52,34.56,34.49,34.52,19200.0,23.7761,23.8037,23.7555,23.7761,19200.0
2007-12-12 15:35:00,34.51,34.53,34.41,34.46,27000.0,23.7692,23.783,23.7003,23.7348,27000.0
2007-12-12 15:40:00,34.48,34.52,34.42,34.46,26000.0,23.7486,23.7761,23.7072,23.7348,26000.0
2007-12-12 15:45:00,34.44,34.67,34.44,34.64,36000.0,23.721,23.8794,23.721,23.8588,36000.0
2007-12-12 15:50:00,34.64,34.74,34.63,34.74,49200.0,23.8588,23.9276,23.8519,23.9276,49200.0
2007-12-12 15:55:00,34.74,34.82,34.73,34.77,58800.0,23.9276,23.9827,23.9208,23.9483,58800.0
2007-12-13 09:30:00,34.82,34.91,34.58,34.91,18000.0,23.9827,24.0447,23.8174,24.0447,18000.0
2007-12-13 09:35:00,34.92,35.04,34.88,35.02,22800.0,24.0516,24.1343,24.0241,24.1205,22800.0
2007-12-13 09:40:00,34.99,34.99,34.83,34.94,16600.0,24.0998,24.0998,23.9896,24.0654,16600.0
2007-12-13 09:45:00,34.94,34.97,34.75,34.77,19800.0,24.0654,24.0861,23.9345,23.9483,19800.0
2007-12-13 09:50:00,34.77,34.81,34.6,34.67,31600.0,23.9483,23.9759,23.8312,23.8794,31600.0
2007-12-13 09:55:00,34.7,34.74,34.68,34.72,23000.0,23.9001,23.9276,23.8863,23.9139,23000.0
2007-12-13 10:00:00,34.73,34.79,34.62,34.74,32000.0,23.9208,23.9621,23.845,23.9276,32000.0
2007-12-13 10:05:00,34.74,34.85,34.7,34.77,45000.0,23.9276,24.0034,23.9001,23.9483,45000.0
2007-12-13 10:10:00,34.8,34.88,34.7,34.71,40600.0,23.969,24.0241,23.9001,23.907,40600.0
2007-12-13 10:15:00,34.72,34.82,34.68,34.74,28000.0,23.9139,23.9827,23.8863,23.9276,28000.0
2007-12-13 10:20:00,34.71,34.81,34.7,34.71,50600.0,23.907,23.9759,23.9001,23.907,50600.0
2007-12-13 10:25:00,34.71,34.77,34.69,34.77,43000.0,23.907,23.9483,23.8932,23.9483,43000.0
2007-12-13 10:30:00,34.74,34.78,34.69,34.72,74800.0,23.9276,23.9552,23.8932,23.9139,74800.0
2007-12-13 10:35:00,34.72,34.75,34.65,34.75,15800.0,23.9139,23.9345,23.8657,23.9345,15800.0
2007-12-13 10:40:00,34.73,34.8,34.71,34.79,14800.0,23.9208,23.969,23.907,23.9621,14800.0
2007-12-13 10:45:00,34.77,34.82,34.74,34.82,12400.0,23.9483,23.9827,23.9276,23.9827,12400.0
2007-12-13 10:50:00,34.82,34.85,34.76,34.8,15200.0,23.9827,24.0034,23.9414,23.969,15200.0
2007-12-13 10:55:00,34.79,34.79,34.68,34.76,65000.0,23.9621,23.9621,23.8863,23.9414,65000.0
2007-12-13 11:00:00,34.76,34.87,34.75,34.86,11600.0,23.9414,24.0172,23.9345,24.0103,11600.0
2007-12-13 11:05:00,34.84,34.88,34.72,34.88,49600.0,23.9965,24.0241,23.9139,24.0241,49600.0
2007-12-13 11:10:00,34.87,34.87,34.76,34.81,31200.0,24.0172,24.0172,23.9414,23.9759,31200.0
2007-12-13 11:15:00,34.82,34.88,34.79,34.86,15400.0,23.9827,24.0241,23.9621,24.0103,15400.0
2007-12-13 11:20:00,34.8,34.85,34.73,34.8,21000.0,23.969,24.0034,23.9208,23.969,21000.0
2007-12-13 11:25:00,34.78,34.87,34.77,34.87,11800.0,23.9552,24.0172,23.9483,24.0172,11800.0
2007-12-13 11:30:00,34.87,34.91,34.82,34.9,16000.0,24.0172,24.0447,23.9827,24.0378,16000.0
2007-12-13 11:35:00,34.9,35.07,34.9,35.05,48800.0,24.0378,24.1549,24.0378,24.1412,48800.0
2007-12-13 11:40:00,35.04,35.1,35.01,35.02,41600.0,24.1343,24.1756,24.1136,24.1205,41600.0
2007-12-13 11:45:00,35.03,35.03,34.96,35.01,19000.0,24.1274,24.1274,24.0792,24.1136,19000.0
2007-12-13 11:50:00,35.0,35.06,34.96,35.01,22400.0,24.1067,24.148,24.0792,24.1136,22400.0
2007-12-13 11:55:00,35.04,35.04,35.0,35.02,14600.0,24.1343,24.1343,24.1067,24.1205,14600.0
2007-12-13 12:00:00,35.02,35.02,34.88,34.95,23800.0,24.1205,24.1205,24.0241,24.0723,23800.0
2007-12-13 12:05:00,34.95,35.01,34.94,34.99,25000.0,24.0723,24.1136,24.0654,24.0998,25000.0
2007-12-13 12:10:00,34.99,35.03,34.97,35.01,11800.0,24.0998,24.1274,24.0861,24.1136,11800.0
2007-12-13 12:15:00,35.01,35.01,34.94,34.97,16200.0,24.1136,24.1136,24.0654,24.0861,16200.0
2007-12-13 12:20:00,34.97,34.97,34.87,34.91,21600.0,24.0861,24.0861,24.0172,24.0447,21600.0
2007-12-13 12:25:00,34.91,34.92,34.88,34.91,8600.0,24.0447,24.0516,24.0241,24.0447,8600.0
2007-12-13 12:30:00,34.9,34.96,34.87,34.92,16200.0,24.0378,24.0792,24.0172,24.0516,16200.0
2007-12-13 12:35:00,34.93,34.93,34.9,34.91,19600.0,24.0585,24.0585,24.0378,24.0447,19600.0
2007-12-13 12:40:00,34.91,34.92,34.79,34.88,28000.0,24.0447,24.0516,23.9621,24.0241,28000.0
2007-12-13 12:45:00,34.85,34.91,34.8,34.8,20400.0,24.0034,24.0447,23.969,23.969,20400.0
2007-12-13 12:50:00,34.82,34.91,34.8,34.85,16800.0,23.9827,24.0447,23.969,24.0034,16800.0
2007-12-13 12:55:00,34.85,34.88,34.81,34.81,7000.0,24.0034,24.0241,23.9759,23.9759,7000.0
2007-12-13 13:00:00,34.83,34.92,34.82,34.91,17600.0,23.9896,24.0516,23.9827,24.0447,17600.0
2007-12-13 13:05:00,34.9,34.98,34.9,34.97,7800.0,24.0378,24.0929,24.0378,24.0861,7800.0
2007-12-13 13:10:00,34.95,34.96,34.83,34.9,36200.0,24.0723,24.0792,23.9896,24.0378,36200.0
2007-12-13 13:15:00,34.92,34.94,34.84,34.9,21800.0,24.0516,24.0654,23.9965,24.0378,21800.0
2007-12-13 13:20:00,34.9,34.96,34.86,34.96,41800.0,24.0378,24.0792,24.0103,24.0792,41800.0
2007-12-13 13:25:00,34.96,35.01,34.95,34.96,27600.0,24.0792,24.1136,24.0723,24.0792,27600.0
2007-12-13 13:30:00,34.98,35.0,34.91,34.91,12800.0,24.0929,24.1067,24.0447,24.0447,12800.0
2007-12-13 13:35:00,34.93,34.97,34.87,34.87,14600.0,24.0585,24.0861,24.0172,24.0172,14600.0
2007-12-13 13:40:00,34.88,34.88,34.77,34.85,26600.0,24.0241,24.0241,23.9483,24.0034,26600.0
2007-12-13 13:45:00,34.85,34.85,34.79,34.83,23800.0,24.0034,24.0034,23.9621,23.9896,23800.0
2007-12-13 13:50:00,34.83,34.93,34.81,34.93,31200.0,23.9896,24.0585,23.9759,24.0585,31200.0
2007-12-13 13:55:00,34.93,34.93,34.89,34.9,7800.0,24.0585,24.0585,24.031,24.0378,7800.0
2007-12-13 14:00:00,34.9,35.04,34.88,35.04,58000.0,24.0378,24.1343,24.0241,24.1343,58000.0
2007-12-13 14:05:00,35.02,35.09,35.01,35.03,19800.0,24.1205,24.1687,24.1136,24.1274,19800.0
2007-12-13 14:10:00,35.04,35.08,35.03,35.07,12400.0,24.1343,24.1618,24.1274,24.1549,12400.0
2007-12-13 14:15:00,35.07,35.15,35.0,35.15,32400.0,24.1549,24.21,24.1067,24.21,32400.0
2007-12-13 14:20:00,35.17,35.22,35.14,35.17,20000.0,24.2238,24.2582,24.2031,24.2238,20000.0
2007-12-13 14:25:00,35.17,35.17,35.1,35.12,18600.0,24.2238,24.2238,24.1756,24.1894,18600.0
2007-12-13 14:30:00,35.1,35.12,35.03,35.06,23600.0,24.1756,24.1894,24.1274,24.148,23600.0
2007-12-13 14:35:00,35.08,35.08,35.01,35.01,20600.0,24.1618,24.1618,24.1136,24.1136,20600.0
2007-12-13 14:40:00,35.02,35.03,34.98,34.99,18800.0,24.1205,24.1274,24.0929,24.0998,18800.0
2007-12-13 14:45:00,34.99,35.07,34.96,35.06,36200.0,24.0998,24.1549,24.0792,24.148,36200.0
2007-12-13 14:50:00,35.04,35.12,35.04,35.09,9200.0,24.1343,24.1894,24.1343,24.1687,9200.0
2007-12-13 14:55:00,35.07,35.11,35.03,35.05,14200.0,24.1549,24.1825,24.1274,24.1412,14200.0
2007-12-13 15:00:00,35.05,35.11,35.04,35.08,16800.0,24.1412,24.1825,24.1343,24.1618,16800.0
2007-12-13 15:05:00,35.1,35.12,35.07,35.1,21000.0,24.1756,24.1894,24.1549,24.1756,21000.0
2007-12-13 15:10:00,35.1,35.1,35.05,35.05,26400.0,24.1756,24.1756,24.1412,24.1412,26400.0
2007-12-13 15:15:00,35.07,35.11,35.0,35.1,28800.0,24.1549,24.1825,24.1067,24.1756,28800.0
2007-12-13 15:20:00,35.1,35.15,35.09,35.13,49400.0,24.1756,24.21,24.1687,24.1963,49400.0
2007-12-13 15:25:00,35.13,35.25,35.13,35.24,89200.0,24.1963,24.2789,24.1963,24.272,89200.0
2007-12-13 15:30:00,35.23,35.31,35.21,35.29,85200.0,24.2651,24.3202,24.2514,24.3065,85200.0
2007-12-13 15:35:00,35.3,35.3,35.17,35.22,36200.0,24.3133,24.3133,24.2238,24.2582,36200.0
2007-12-13 15:40:00,35.22,35.24,35.18,35.23,45600.0,24.2582,24.272,24.2307,24.2651,45600.0
2007-12-13 15:45:00,35.23,35.3,35.22,35.23,44000.0,24.2651,24.3133,24.2582,24.2651,44000.0
2007-12-13 15:50:00,35.22,35.31,35.19,35.27,45400.0,24.2582,24.3202,24.2376,24.2927,45400.0
2007-12-13 15:55:00,35.27,35.3,35.26,35.27,40400.0,24.2927,24.3133,24.2858,24.2927,40400.0
2007-12-14 09:30:00,34.7,34.92,34.7,34.77,37600.0,23.9001,24.0516,23.9001,23.9483,37600.0
2007-12-14 09:35:00,34.77,35.01,34.75,34.88,34800.0,23.9483,24.1136,23.9345,24.0241,34800.0
2007-12-14 09:40:00,34.85,34.88,34.76,34.81,29200.0,24.0034,24.0241,23.9414,23.9759,29200.0
2007-12-14 09:45:00,34.86,34.92,34.8,34.85,28400.0,24.0103,24.0516,23.969,24.0034,28400.0
2007-12-14 09:50:00,34.85,34.94,34.85,34.89,23600.0,24.0034,24.0654,24.0034,24.031,23600.0
2007-12-14 09:55:00,34.88,34.91,34.87,34.89,33400.0,24.0241,24.0447,24.0172,24.031,33400.0
2007-12-14 10:00:00,34.9,34.94,34.87,34.92,13800.0,24.0378,24.0654,24.0172,24.0516,13800.0
2007-12-14 10:05:00,34.93,34.95,34.92,34.92,9600.0,24.0585,24.0723,24.0516,24.0516,9600.0
2007-12-14 10:10:00,34.92,35.02,34.91,34.99,15000.0,24.0516,24.1205,24.0447,24.0998,15000.0
2007-12-14 10:15:00,34.99,35.04,34.97,35.02,11400.0,24.0998,24.1343,24.0861,24.1205,11400.0
2007-12-14 10:20:00,35.01,35.01,34.87,34.9,10400.0,24.1136,24.1136,24.0172,24.0378,10400.0
2007-12-14 10:25:00,34.9,34.95,34.88,34.93,10000.0,24.0378,24.0723,24.0241,24.0585,10000.0
2007-12-14 10:30:00,34.93,34.93,34.88,34.91,10200.0,24.0585,24.0585,24.0241,24.0447,10200.0
2007-12-14 10:35:00,34.91,34.96,34.88,34.94,11600.0,24.0447,24.0792,24.0241,24.0654,11600.0
2007-12-14 10:40:00,34.95,35.05,34.95,35.0,35800.0,24.0723,24.1412,24.0723,24.1067,35800.0
2007-12-14 10:45:00,35.02,35.12,35.0,35.09,55800.0,24.1205,24.1894,24.1067,24.1687,55800.0
2007-12-14 10:50:00,35.1,35.18,35.05,35.18,58200.0,24.1756,24.2307,24.1412,24.2307,58200.0
2007-12-14 10:55:00,35.16,35.22,35.14,35.15,41800.0,24.2169,24.2582,24.2031,24.21,41800.0
2007-12-14 11:00:00,35.17,35.2,35.1,35.1,37600.0,24.2238,24.2445,24.1756,24.1756,37600.0
2007-12-14 11:05:00,35.12,35.12,35.02,35.06,21400.0,24.1894,24.1894,24.1205,24.148,21400.0
2007-12-14 11:10:00,35.06,35.1,35.05,35.07,14400.0,24.148,24.1756,24.1412,24.1549,14400.0
2007-12-14 11:15:00,35.1,35.1,35.03,35.03,8800.0,24.1756,24.1756,24.1274,24.1274,8800.0
2007-12-14 11:20:00,35.03,35.04,34.98,35.04,23400.0,24.1274,24.1343,24.0929,24.1343,23400.0
2007-12-14 11:25:00,35.03,35.1,35.01,35.01,19600.0,24.1274,24.1756,24.1136,24.1136,19600.0
2007-12-14 11:30:00,35.0,35.04,34.99,35.02,10800.0,24.1067,24.1343,24.0998,24.1205,10800.0
2007-12-14 11:35:00,35.04,35.07,35.0,35.05,18800.0,24.1343,24.1549,24.1067,24.1412,18800.0
2007-12-14 11:40:00,35.07,35.09,35.0,35.01,6600.0,24.1549,24.1687,24.1067,24.1136,6600.0
2007-12-14 11:45:00,34.99,35.02,34.94,34.95,37000.0,24.0998,24.1205,24.0654,24.0723,37000.0
2007-12-14 11:50:00,34.96,35.12,34.93,35.12,16400.0,24.0792,24.1894,24.0585,24.1894,16400.0
2007-12-14 11:55:00,35.1,35.12,34.98,35.0,23800.0,24.1756,24.1894,24.0929,24.1067,23800.0
2007-12-14 12:00:00,35.02,35.09,35.02,35.04,17000.0,24.1205,24.1687,24.1205,24.1343,17000.0
2007-12-14 12:05:00,35.03,35.06,35.01,35.05,16400.0,24.1274,24.148,24.1136,24.1412,16400.0
2007-12-14 12:10:00,35.02,35.05,35.02,35.02,10200.0,24.1205,24.1412,24.1205,24.1205,10200.0
2007-12-14 12:15:00,35.04,35.12,35.02,35.12,24800.0,24.1343,24.1894,24.1205,24.1894,24800.0
2007-12-14 12:20:00,35.09,35.16,35.09,35.16,33000.0,24.1687,24.2169,24.1687,24.2169,33000.0
2007-12-14 12:25:00,35.15,35.16,35.02,35.05,27600.0,24.21,24.2169,24.1205,24.1412,27600.0
2007-12-14 12:30:00,35.06,35.08,35.02,35.02,13800.0,24.148,24.1618,24.1205,24.1205,13800.0
2007-12-14 12:35:00,35.02,35.07,35.01,35.04,34800.0,24.1205,24.1549,24.1136,24.1343,34800.0
2007-12-14 12:40:00,35.02,35.07,35.02,35.06,14600.0,24.1205,24.1549,24.1205,24.148,14600.0
2007-12-14 12:45:00,35.04,35.06,35.02,35.06,7200.0,24.1343,24.148,24.1205,24.148,7200.0
2007-12-14 12:50:00,35.07,35.16,35.07,35.14,18000.0,24.1549,24.2169,24.1549,24.2031,18000.0
2007-12-14 12:55:00,35.14,35.14,35.07,35.08,31200.0,24.2031,24.2031,24.1549,24.1618,31200.0
2007-12-14 13:00:00,35.1,35.1,35.0,35.07,26400.0,24.1756,24.1756,24.1067,24.1549,26400.0
2007-12-14 13:05:00,35.05,35.07,35.05,35.06,7200.0,24.1412,24.1549,24.1412,24.148,7200.0
2007-12-14 13:10:00,35.06,35.09,35.06,35.09,11200.0,24.148,24.1687,24.148,24.1687,11200.0
2007-12-14 13:15:00,35.09,35.1,35.01,35.02,17800.0,24.1687,24.1756,24.1136,24.1205,17800.0
2007-12-14 13:20:00,35.02,35.06,35.0,35.02,43200.0,24.1205,24.148,24.1067,24.1205,43200.0
2007-12-14 13:25:00,35.02,35.05,34.99,35.01,62800.0,24.1205,24.1412,24.0998,24.1136,62800.0
2007-12-14 13:30:00,35.01,35.01,34.92,34.95,22400.0,24.1136,24.1136,24.0516,24.0723,22400.0
2007-12-14 13:35:00,34.94,34.96,34.9,34.94,9800.0,24.0654,24.0792,24.0378,24.0654,9800.0
2007-12-14 13:40:00,34.95,34.95,34.93,34.94,3200.0,24.0723,24.0723,24.0585,24.0654,3200.0
2007-12-14 13:45:00,34.91,34.91,34.85,34.91,7400.0,24.0447,24.0447,24.0034,24.0447,7400.0
2007-12-14 13:50:00,34.9,34.9,34.85,34.86,15800.0,24.0378,24.0378,24.0034,24.0103,15800.0
2007-12-14 13:55:00,34.86,34.92,34.85,34.91,13600.0,24.0103,24.0516,24.0034,24.0447,13600.0
2007-12-14 14:00:00,34.9,34.9,34.81,34.81,22800.0,24.0378,24.0378,23.9759,23.9759,22800.0
2007-12-14 14:05:00,34.81,34.88,34.81,34.88,15800.0,23.9759,24.0241,23.9759,24.0241,15800.0
2007-12-14 14:10:00,34.88,35.01,34.88,35.0,40600.0,24.0241,24.1136,24.0241,24.1067,40600.0
2007-12-14 14:15:00,35.0,35.0,34.97,34.98,7600.0,24.1067,24.1067,24.0861,24.0929,7600.0
2007-12-14 14:20:00,34.98,35.0,34.91,34.95,31400.0,24.0929,24.1067,24.0447,24.0723,31400.0
2007-12-14 14:25:00,34.95,34.99,34.94,34.97,12800.0,24.0723,24.0998,24.0654,24.0861,12800.0
2007-12-14 14:30:00,34.97,34.98,34.92,34.96,20400.0,24.0861,24.0929,24.0516,24.0792,20400.0
2007-12-14 14:35:00,34.95,34.99,34.95,34.97,19400.0,24.0723,24.0998,24.0723,24.0861,19400.0
2007-12-14 14:40:00,34.96,35.0,34.93,34.95,22400.0,24.0792,24.1067,24.0585,24.0723,22400.0
2007-12-14 14:45:00,34.96,34.98,34.93,34.96,15200.0,24.0792,24.0929,24.0585,24.0792,15200.0
2007-12-14 14:50:00,34.96,34.97,34.89,34.95,64200.0,24.0792,24.0861,24.031,24.0723,64200.0
2007-12-14 14:55:00,34.96,34.96,34.83,34.84,33400.0,24.0792,24.0792,23.9896,23.9965,33400.0
2007-12-14 15:00:00,34.83,34.87,34.75,34.76,22600.0,23.9896,24.0172,23.9345,23.9414,22600.0
2007-12-14 15:05:00,34.76,34.84,34.76,34.82,22000.0,23.9414,23.9965,23.9414,23.9827,22000.0
2007-12-14 15:10:00,34.83,34.85,34.81,34.84,7800.0,23.9896,24.0034,23.9759,23.9965,7800.0
2007-12-14 15:15:00,34.84,34.84,34.71,34.73,25800.0,23.9965,23.9965,23.907,23.9208,25800.0
2007-12-14 15:20:00,34.72,34.78,34.7,34.76,19800.0,23.9139,23.9552,23.9001,23.9414,19800.0
2007-12-14 15:25:00,34.76,34.76,34.71,34.76,16400.0,23.9414,23.9414,23.907,23.9414,16400.0
2007-12-14 15:30:00,34.76,34.84,34.75,34.79,31200.0,23.9414,23.9965,23.9345,23.9621,31200.0
2007-12-14 15:35:00,34.81,34.88,34.78,34.81,58400.0,23.9759,24.0241,23.9552,23.9759,58400.0
2007-12-14 15:40:00,34.81,34.83,34.73,34.8,47200.0,23.9759,23.9896,23.9208,23.969,47200.0
2007-12-14 15:45:00,34.81,34.84,34.78,34.78,31400.0,23.9759,23.9965,23.9552,23.9552,31400.0
2007-12-14 15:50:00,34.8,34.85,34.74,34.74,30800.0,23.969,24.0034,23.9276,23.9276,30800.0
2007-12-14 15:55:00,34.75,34.79,34.72,34.72,59400.0,23.9345,23.9621,23.9139,23.9139,59400.0
2007-12-17 09:30:00,34.73,34.74,34.56,34.65,15000.0,23.9208,23.9276,23.8037,23.8657,15000.0
2007-12-17 09:35:00,34.62,34.74,34.4,34.42,36600.0,23.845,23.9276,23.6935,23.7072,36600.0
2007-12-17 09:40:00,34.42,34.6,34.4,34.4,56000.0,23.7072,23.8312,23.6935,23.6935,56000.0
2007-12-17 09:45:00,34.41,34.47,34.34,34.38,22400.0,23.7003,23.7417,23.6521,23.6797,22400.0
2007-12-17 09:50:00,34.4,34.41,34.23,34.25,20800.0,23.6935,23.7003,23.5764,23.5901,20800.0
2007-12-17 09:55:00,34.25,34.28,34.14,34.19,73400.0,23.5901,23.6108,23.5144,23.5488,73400.0
2007-12-17 10:00:00,34.17,34.23,34.17,34.21,49400.0,23.535,23.5764,23.535,23.5626,49400.0
2007-12-17 10:05:00,34.22,34.23,34.1,34.1,58600.0,23.5695,23.5764,23.4868,23.4868,58600.0
2007-12-17 10:10:00,34.1,34.17,34.1,34.17,25200.0,23.4868,23.535,23.4868,23.535,25200.0
2007-12-17 10:15:00,34.15,34.25,34.15,34.24,36800.0,23.5213,23.5901,23.5213,23.5833,36800.0
2007-12-17 10:20:00,34.25,34.34,34.24,34.24,16400.0,23.5901,23.6521,23.5833,23.5833,16400.0
2007-12-17 10:25:00,34.23,34.27,34.2,34.2,9800.0,23.5764,23.6039,23.5557,23.5557,9800.0
2007-12-17 10:30:00,34.19,34.2,34.12,34.17,11400.0,23.5488,23.5557,23.5006,23.535,11400.0
2007-12-17 10:35:00,34.17,34.31,34.16,34.29,14600.0,23.535,23.6315,23.5282,23.6177,14600.0
2007-12-17 10:40:00,34.27,34.3,34.26,34.3,7200.0,23.6039,23.6246,23.597,23.6246,7200.0
2007-12-17 10:45:00,34.31,34.33,34.29,34.3,22600.0,23.6315,23.6452,23.6177,23.6246,22600.0
2007-12-17 10:50:00,34.29,34.3,34.24,34.26,13200.0,23.6177,23.6246,23.5833,23.597,13200.0
2007-12-17 10:55:00,34.26,34.26,34.22,34.23,11800.0,23.597,23.597,23.5695,23.5764,11800.0
2007-12-17 11:00:00,34.24,34.31,34.23,34.27,25600.0,23.5833,23.6315,23.5764,23.6039,25600.0
2007-12-17 11:05:00,34.27,34.31,34.23,34.3,16200.0,23.6039,23.6315,23.5764,23.6246,16200.0
2007-12-17 11:10:00,34.3,34.3,34.21,34.3,21400.0,23.6246,23.6246,23.5626,23.6246,21400.0
2007-12-17 11:15:00,34.3,34.3,34.24,34.24,10400.0,23.6246,23.6246,23.5833,23.5833,10400.0
2007-12-17 11:20:00,34.25,34.27,34.23,34.26,27600.0,23.5901,23.6039,23.5764,23.597,27600.0
2007-12-17 11:25:00,34.26,34.29,34.23,34.23,12200.0,23.597,23.6177,23.5764,23.5764,12200.0
2007-12-17 11:30:00,34.22,34.29,34.22,34.24,14400.0,23.5695,23.6177,23.5695,23.5833,14400.0
2007-12-17 11:35:00,34.23,34.24,34.15,34.16,13400.0,23.5764,23.5833,23.5213,23.5282,13400.0
2007-12-17 11:40:00,34.16,34.19,34.14,34.17,24200.0,23.5282,23.5488,23.5144,23.535,24200.0
2007-12-17 11:45:00,34.17,34.2,34.11,34.11,15600.0,23.535,23.5557,23.4937,23.4937,15600.0
2007-12-17 11:50:00,34.1,34.2,34.09,34.2,23800.0,23.4868,23.5557,23.4799,23.5557,23800.0
2007-12-17 11:55:00,34.21,34.27,34.19,34.25,46200.0,23.5626,23.6039,23.5488,23.5901,46200.0
2007-12-17 12:00:00,34.25,34.27,34.22,34.22,10400.0,23.5901,23.6039,23.5695,23.5695,10400.0
2007-12-17 12:05:00,34.22,34.22,34.18,34.21,12000.0,23.5695,23.5695,23.5419,23.5626,12000.0
2007-12-17 12:10:00,34.21,34.24,34.2,34.24,6800.0,23.5626,23.5833,23.5557,23.5833,6800.0
2007-12-17 12:15:00,34.24,34.25,34.16,34.21,16200.0,23.5833,23.5901,23.5282,23.5626,16200.0
2007-12-17 12:20:00,34.22,34.24,34.19,34.23,11800.0,23.5695,23.5833,23.5488,23.5764,11800.0
2007-12-17 12:25:00,34.23,34.26,34.2,34.2,15000.0,23.5764,23.597,23.5557,23.5557,15000.0
2007-12-17 12:30:00,34.2,34.22,34.17,34.22,16800.0,23.5557,23.5695,23.535,23.5695,16800.0
2007-12-17 12:35:00,34.23,34.26,34.22,34.24,9000.0,23.5764,23.597,23.5695,23.5833,9000.0
2007-12-17 12:40:00,34.24,34.24,34.16,34.16,20000.0,23.5833,23.5833,23.5282,23.5282,20000.0
2007-12-17 12:45:00,34.16,34.2,34.13,34.18,13800.0,23.5282,23.5557,23.5075,23.5419,13800.0
2007-12-17 12:50:00,34.18,34.21,34.17,34.2,11800.0,23.5419,23.5626,23.535,23.5557,11800.0
2007-12-17 12:55:00,34.2,34.25,34.2,34.24,10000.0,23.5557,23.5901,23.5557,23.5833,10000.0
2007-12-17 13:00:00,34.24,34.26,34.23,34.26,11400.0,23.5833,23.597,23.5764,23.597,11400.0
2007-12-17 13:05:00,34.24,34.26,34.14,34.15,42000.0,23.5833,23.597,23.5144,23.5213,42000.0
2007-12-17 13:10:00,34.15,34.15,34.09,34.1,19800.0,23.5213,23.5213,23.4799,23.4868,19800.0
2007-12-17 13:15:00,34.09,34.09,34.01,34.02,52600.0,23.4799,23.4799,23.4248,23.4317,52600.0
2007-12-17 13:20:00,34.02,34.1,34.02,34.06,18200.0,23.4317,23.4868,23.4317,23.4593,18200.0
2007-12-17 13:25:00,34.06,34.1,34.03,34.07,20000.0,23.4593,23.4868,23.4386,23.4662,20000.0
2007-12-17 13:30:00,34.08,34.13,34.08,34.12,18000.0,23.4731,23.5075,23.4731,23.5006,18000.0
2007-12-17 13:35:00,34.13,34.17,34.09,34.09,20800.0,23.5075,23.535,23.4799,23.4799,20800.0
2007-12-17 13:40:00,34.1,34.11,34.02,34.07,48200.0,23.4868,23.4937,23.4317,23.4662,48200.0
2007-12-17 13:45:00,34.07,34.1,33.99,34.0,24400.0,23.4662,23.4868,23.4111,23.418,24400.0
2007-12-17 13:50:00,33.99,34.07,33.99,34.07,22200.0,23.4111,23.4662,23.4111,23.4662,22200.0
2007-12-17 13:55:00,34.07,34.14,34.07,34.12,34000.0,23.4662,23.5144,23.4662,23.5006,34000.0
2007-12-17 14:00:00,34.1,34.17,34.09,34.14,43800.0,23.4868,23.535,23.4799,23.5144,43800.0
2007-12-17 14:05:00,34.16,34.18,34.14,34.14,13800.0,23.5282,23.5419,23.5144,23.5144,13800.0
2007-12-17 14:10:00,34.14,34.17,34.13,34.14,29800.0,23.5144,23.535,23.5075,23.5144,29800.0
2007-12-17 14:15:00,34.15,34.16,34.13,34.15,18600.0,23.5213,23.5282,23.5075,23.5213,18600.0
2007-12-17 14:20:00,34.14,34.24,34.14,34.19,46000.0,23.5144,23.5833,23.5144,23.5488,46000.0
2007-12-17 14:25:00,34.19,34.23,34.18,34.22,27000.0,23.5488,23.5764,23.5419,23.5695,27000.0
2007-12-17 14:30:00,34.22,34.26,34.2,34.21,14800.0,23.5695,23.597,23.5557,23.5626,14800.0
2007-12-17 14:35:00,34.21,34.27,34.17,34.27,17600.0,23.5626,23.6039,23.535,23.6039,17600.0
2007-12-17 14:40:00,34.27,34.31,34.23,34.26,62600.0,23.6039,23.6315,23.5764,23.597,62600.0
2007-12-17 14:45:00,34.25,34.3,34.24,34.24,35000.0,23.5901,23.6246,23.5833,23.5833,35000.0
2007-12-17 14:50:00,34.24,34.27,34.19,34.2,28200.0,23.5833,23.6039,23.5488,23.5557,28200.0
2007-12-17 14:55:00,34.19,34.19,34.15,34.16,17400.0,23.5488,23.5488,23.5213,23.5282,17400.0
2007-12-17 15:00:00,34.18,34.19,34.1,34.13,20800.0,23.5419,23.5488,23.4868,23.5075,20800.0
2007-12-17 15:05:00,34.12,34.13,34.02,34.02,43400.0,23.5006,23.5075,23.4317,23.4317,43400.0
2007-12-17 15:10:00,34.02,34.09,34.0,34.09,44000.0,23.4317,23.4799,23.418,23.4799,44000.0
2007-12-17 15:15:00,34.09,34.12,34.05,34.05,79600.0,23.4799,23.5006,23.4524,23.4524,79600.0
2007-12-17 15:20:00,34.04,34.04,33.96,33.99,42200.0,23.4455,23.4455,23.3904,23.4111,42200.0
2007-12-17 15:25:00,33.98,34.02,33.96,33.99,32000.0,23.4042,23.4317,23.3904,23.4111,32000.0
2007-12-17 15:30:00,33.99,34.07,33.98,34.06,35600.0,23.4111,23.4662,23.4042,23.4593,35600.0
2007-12-17 15:35:00,34.07,34.23,34.03,34.18,82400.0,23.4662,23.5764,23.4386,23.5419,82400.0
2007-12-17 15:40:00,34.18,34.22,34.13,34.16,73000.0,23.5419,23.5695,23.5075,23.5282,73000.0
2007-12-17 15:45:00,34.16,34.16,34.09,34.1,54400.0,23.5282,23.5282,23.4799,23.4868,54400.0
2007-12-17 15:50:00,34.1,34.13,34.06,34.08,37600.0,23.4868,23.5075,23.4593,23.4731,37600.0
2007-12-17 15:55:00,34.08,34.09,34.02,34.02,66200.0,23.4731,23.4799,23.4317,23.4317,66200.0
2007-12-18 09:30:00,34.4,34.4,34.25,34.3,33200.0,23.6935,23.6935,23.5901,23.6246,33200.0
2007-12-18 09:35:00,34.3,34.33,34.15,34.18,20800.0,23.6246,23.6452,23.5213,23.5419,20800.0
2007-12-18 09:40:00,34.16,34.18,34.1,34.11,41800.0,23.5282,23.5419,23.4868,23.4937,41800.0
2007-12-18 09:45:00,34.12,34.12,34.05,34.1,84200.0,23.5006,23.5006,23.4524,23.4868,84200.0
2007-12-18 09:50:00,34.1,34.11,34.07,34.1,50200.0,23.4868,23.4937,23.4662,23.4868,50200.0
2007-12-18 09:55:00,34.1,34.13,34.06,34.08,28200.0,23.4868,23.5075,23.4593,23.4731,28200.0
2007-12-18 10:00:00,34.09,34.12,34.06,34.07,26200.0,23.4799,23.5006,23.4593,23.4662,26200.0
2007-12-18 10:05:00,34.08,34.2,34.08,34.17,19000.0,23.4731,23.5557,23.4731,23.535,19000.0
2007-12-18 10:10:00,34.19,34.19,34.0,34.02,34200.0,23.5488,23.5488,23.418,23.4317,34200.0
2007-12-18 10:15:00,34.03,34.06,34.02,34.06,27000.0,23.4386,23.4593,23.4317,23.4593,27000.0
2007-12-18 10:20:00,34.06,34.17,34.06,34.17,30000.0,23.4593,23.535,23.4593,23.535,30000.0
2007-12-18 10:25:00,34.16,34.16,34.09,34.11,18800.0,23.5282,23.5282,23.4799,23.4937,18800.0
2007-12-18 10:30:00,34.11,34.13,34.02,34.03,28000.0,23.4937,23.5075,23.4317,23.4386,28000.0
2007-12-18 10:35:00,34.02,34.06,33.99,34.0,23400.0,23.4317,23.4593,23.4111,23.418,23400.0
2007-12-18 10:40:00,34.01,34.13,34.01,34.09,17000.0,23.4248,23.5075,23.4248,23.4799,17000.0
2007-12-18 10:45:00,34.08,34.13,33.99,34.13,18400.0,23.4731,23.5075,23.4111,23.5075,18400.0
2007-12-18 10:50:00,34.14,34.2,34.08,34.13,29600.0,23.5144,23.5557,23.4731,23.5075,29600.0
2007-12-18 10:55:00,34.1,34.16,34.1,34.15,9400.0,23.4868,23.5282,23.4868,23.5213,9400.0
2007-12-18 11:00:00,34.15,34.17,34.1,34.15,18800.0,23.5213,23.535,23.4868,23.5213,18800.0
2007-12-18 11:05:00,34.15,34.21,34.11,34.12,19600.0,23.5213,23.5626,23.4937,23.5006,19600.0
2007-12-18 11:10:00,34.13,34.13,34.09,34.11,18000.0,23.5075,23.5075,23.4799,23.4937,18000.0
2007-12-18 11:15:00,34.1,34.13,34.08,34.1,15400.0,23.4868,23.5075,23.4731,23.4868,15400.0
2007-12-18 11:20:00,34.1,34.11,34.01,34.01,17800.0,23.4868,23.4937,23.4248,23.4248,17800.0
2007-12-18 11:25:00,34.02,34.07,34.01,34.06,14200.0,23.4317,23.4662,23.4248,23.4593,14200.0
2007-12-18 11:30:00,34.06,34.08,33.99,34.04,23000.0,23.4593,23.4731,23.4111,23.4455,23000.0
2007-12-18 11:35:00,34.05,34.2,34.04,34.19,29800.0,23.4524,23.5557,23.4455,23.5488,29800.0
2007-12-18 11:40:00,34.2,34.22,34.13,34.15,25400.0,23.5557,23.5695,23.5075,23.5213,25400.0
2007-12-18 11:45:00,34.16,34.19,34.07,34.07,36400.0,23.5282,23.5488,23.4662,23.4662,36400.0
2007-12-18 11:50:00,34.07,34.2,34.07,34.16,29800.0,23.4662,23.5557,23.4662,23.5282,29800.0
2007-12-18 11:55:00,34.12,34.15,34.07,34.1,20000.0,23.5006,23.5213,23.4662,23.4868,20000.0
2007-12-18 12:00:00,34.1,34.15,34.05,34.14,95400.0,23.4868,23.5213,23.4524,23.5144,95400.0
2007-12-18 12:05:00,34.15,34.19,34.1,34.19,19400.0,23.5213,23.5488,23.4868,23.5488,19400.0
2007-12-18 12:10:00,34.19,34.2,34.09,34.11,37600.0,23.5488,23.5557,23.4799,23.4937,37600.0
2007-12-18 12:15:00,34.11,34.2,34.09,34.19,37000.0,23.4937,23.5557,23.4799,23.5488,37000.0
2007-12-18 12:20:00,34.2,34.26,34.18,34.24,40800.0,23.5557,23.597,23.5419,23.5833,40800.0
2007-12-18 12:25:00,34.22,34.27,34.21,34.21,20000.0,23.5695,23.6039,23.5626,23.5626,20000.0
2007-12-18 12:30:00,34.21,34.22,34.08,34.11,16800.0,23.5626,23.5695,23.4731,23.4937,16800.0
2007-12-18 12:35:00,34.13,34.2,34.1,34.2,19200.0,23.5075,23.5557,23.4868,23.5557,19200.0
2007-12-18 12:40:00,34.21,34.23,34.17,34.21,18600.0,23.5626,23.5764,23.535,23.5626,18600.0
2007-12-18 12:45:00,34.21,34.28,34.2,34.23,11400.0,23.5626,23.6108,23.5557,23.5764,11400.0
2007-12-18 12:50:00,34.26,34.26,34.2,34.21,8600.0,23.597,23.597,23.5557,23.5626,8600.0
2007-12-18 12:55:00,34.19,34.2,34.16,34.19,11200.0,23.5488,23.5557,23.5282,23.5488,11200.0
2007-12-18 13:00:00,34.19,34.19,34.1,34.1,16200.0,23.5488,23.5488,23.4868,23.4868,16200.0
2007-12-18 13:05:00,34.12,34.2,34.12,34.2,11800.0,23.5006,23.5557,23.5006,23.5557,11800.0
2007-12-18 13:10:00,34.23,34.23,34.2,34.21,9400.0,23.5764,23.5764,23.5557,23.5626,9400.0
2007-12-18 13:15:00,34.22,34.27,34.22,34.25,6400.0,23.5695,23.6039,23.5695,23.5901,6400.0
2007-12-18 13:20:00,34.25,34.34,34.25,34.34,15800.0,23.5901,23.6521,23.5901,23.6521,15800.0
2007-12-18 13:25:00,34.35,34.44,34.35,34.42,35400.0,23.659,23.721,23.659,23.7072,35400.0
2007-12-18 13:30:00,34.42,34.47,34.38,34.46,11800.0,23.7072,23.7417,23.6797,23.7348,11800.0
2007-12-18 13:35:00,34.46,34.49,34.4,34.43,23800.0,23.7348,23.7555,23.6935,23.7141,23800.0
2007-12-18 13:40:00,34.43,34.48,34.38,34.38,32200.0,23.7141,23.7486,23.6797,23.6797,32200.0
2007-12-18 13:45:00,34.39,34.49,34.34,34.46,16800.0,23.6866,23.7555,23.6521,23.7348,16800.0
2007-12-18 13:50:00,34.45,34.45,34.35,34.35,14400.0,23.7279,23.7279,23.659,23.659,14400.0
2007-12-18 13:55:00,34.35,34.35,34.32,34.35,17200.0,23.659,23.659,23.6384,23.659,17200.0
2007-12-18 14:00:00,34.34,34.45,34.33,34.39,31200.0,23.6521,23.7279,23.6452,23.6866,31200.0
2007-12-18 14:05:00,34.4,34.45,34.34,34.43,43600.0,23.6935,23.7279,23.6521,23.7141,43600.0
2007-12-18 14:10:00,34.45,34.47,34.41,34.46,31000.0,23.7279,23.7417,23.7003,23.7348,31000.0
2007-12-18 14:15:00,34.48,34.6,34.44,34.6,40400.0,23.7486,23.8312,23.721,23.8312,40400.0
2007-12-18 14:20:00,34.59,34.6,34.51,34.54,26400.0,23.8243,23.8312,23.7692,23.7899,26400.0
2007-12-18 14:25:00,34.55,34.6,34.49,34.6,18000.0,23.7968,23.8312,23.7555,23.8312,18000.0
2007-12-18 14:30:00,34.6,34.66,34.59,34.63,32600.0,23.8312,23.8725,23.8243,23.8519,32600.0
2007-12-18 14:35:00,34.64,34.66,34.56,34.56,31800.0,23.8588,23.8725,23.8037,23.8037,31800.0
2007-12-18 14:40:00,34.58,34.58,34.49,34.55,43200.0,23.8174,23.8174,23.7555,23.7968,43200.0
2007-12-18 14:45:00,34.56,34.56,34.52,34.56,18000.0,23.8037,23.8037,23.7761,23.8037,18000.0
2007-12-18 14:50:00,34.57,34.59,34.54,34.58,40800.0,23.8106,23.8243,23.7899,23.8174,40800.0
2007-12-18 14:55:00,34.58,34.62,34.55,34.58,38200.0,23.8174,23.845,23.7968,23.8174,38200.0
2007-12-18 15:00:00,34.58,34.63,34.55,34.6,33600.0,23.8174,23.8519,23.7968,23.8312,33600.0
2007-12-18 15:05:00,34.6,34.72,34.6,34.65,73400.0,23.8312,23.9139,23.8312,23.8657,73400.0
2007-12-18 15:10:00,34.66,34.67,34.58,34.6,46800.0,23.8725,23.8794,23.8174,23.8312,46800.0
2007-12-18 15:15:00,34.6,34.69,34.6,34.69,35800.0,23.8312,23.8932,23.8312,23.8932,35800.0
2007-12-18 15:20:00,34.68,34.72,34.67,34.69,43000.0,23.8863,23.9139,23.8794,23.8932,43000.0
2007-12-18 15:25:00,34.68,34.77,34.68,34.74,44600.0,23.8863,23.9483,23.8863,23.9276,44600.0
2007-12-18 15:30:00,34.73,34.77,34.71,34.74,73200.0,23.9208,23.9483,23.907,23.9276,73200.0
2007-12-18 15:35:00,34.74,34.81,34.71,34.81,64600.0,23.9276,23.9759,23.907,23.9759,64600.0
2007-12-18 15:40:00,34.81,34.84,34.79,34.81,57200.0,23.9759,23.9965,23.9621,23.9759,57200.0
2007-12-18 15:45:00,34.81,34.82,34.72,34.72,62000.0,23.9759,23.9827,23.9139,23.9139,62000.0
2007-12-18 15:50:00,34.71,34.73,34.67,34.69,67400.0,23.907,23.9208,23.8794,23.8932,67400.0
2007-12-18 15:55:00,34.69,34.71,34.65,34.7,104800.0,23.8932,23.907,23.8657,23.9001,104800.0
2007-12-19 09:30:00,34.98,34.98,34.71,34.72,18600.0,24.0929,24.0929,23.907,23.9139,18600.0
2007-12-19 09:35:00,34.74,34.79,34.68,34.76,7000.0,23.9276,23.9621,23.8863,23.9414,7000.0
2007-12-19 09:40:00,34.75,34.79,34.68,34.74,14200.0,23.9345,23.9621,23.8863,23.9276,14200.0
2007-12-19 09:45:00,34.73,34.78,34.72,34.77,10200.0,23.9208,23.9552,23.9139,23.9483,10200.0
2007-12-19 09:50:00,34.77,34.77,34.66,34.7,11800.0,23.9483,23.9483,23.8725,23.9001,11800.0
2007-12-19 09:55:00,34.69,34.77,34.63,34.64,21800.0,23.8932,23.9483,23.8519,23.8588,21800.0
2007-12-19 10:00:00,34.64,34.64,34.52,34.56,22600.0,23.8588,23.8588,23.7761,23.8037,22600.0
2007-12-19 10:05:00,34.56,34.63,34.52,34.62,17800.0,23.8037,23.8519,23.7761,23.845,17800.0
2007-12-19 10:10:00,34.6,34.6,34.49,34.51,21800.0,23.8312,23.8312,23.7555,23.7692,21800.0
2007-12-19 10:15:00,34.51,34.52,34.45,34.51,25400.0,23.7692,23.7761,23.7279,23.7692,25400.0
2007-12-19 10:20:00,34.5,34.53,34.49,34.52,22400.0,23.7623,23.783,23.7555,23.7761,22400.0
2007-12-19 10:25:00,34.52,34.61,34.52,34.58,21800.0,23.7761,23.8381,23.7761,23.8174,21800.0
2007-12-19 10:30:00,34.58,34.7,34.58,34.66,51000.0,23.8174,23.9001,23.8174,23.8725,51000.0
2007-12-19 10:35:00,34.68,34.68,34.63,34.65,12200.0,23.8863,23.8863,23.8519,23.8657,12200.0
2007-12-19 10:40:00,34.63,34.65,34.58,34.65,10800.0,23.8519,23.8657,23.8174,23.8657,10800.0
2007-12-19 10:45:00,34.65,34.67,34.63,34.66,12600.0,23.8657,23.8794,23.8519,23.8725,12600.0
2007-12-19 10:50:00,34.66,34.67,34.62,34.62,17800.0,23.8725,23.8794,23.845,23.845,17800.0
2007-12-19 10:55:00,34.62,34.63,34.59,34.62,10800.0,23.845,23.8519,23.8243,23.845,10800.0
2007-12-19 11:00:00,34.62,34.62,34.58,34.6,19800.0,23.845,23.845,23.8174,23.8312,19800.0
2007-12-19 11:05:00,34.59,34.63,34.55,34.6,30000.0,23.8243,23.8519,23.7968,23.8312,30000.0
2007-12-19 11:10:00,34.6,34.61,34.56,34.57,23400.0,23.8312,23.8381,23.8037,23.8106,23400.0
2007-12-19 11:15:00,34.55,34.59,34.55,34.55,14400.0,23.7968,23.8243,23.7968,23.7968,14400.0
2007-12-19 11:20:00,34.55,34.57,34.44,34.54,24800.0,23.7968,23.8106,23.721,23.7899,24800.0
2007-12-19 11:25:00,34.54,34.56,34.4,34.4,6800.0,23.7899,23.8037,23.6935,23.6935,6800.0
2007-12-19 11:30:00,34.4,34.41,34.32,34.37,17800.0,23.6935,23.7003,23.6384,23.6728,17800.0
2007-12-19 11:35:00,34.35,34.38,34.31,34.31,17200.0,23.659,23.6797,23.6315,23.6315,17200.0
2007-12-19 11:40:00,34.31,34.36,34.31,34.36,12800.0,23.6315,23.6659,23.6315,23.6659,12800.0
2007-12-19 11:45:00,34.35,34.37,34.33,34.35,10400.0,23.659,23.6728,23.6452,23.659,10400.0
2007-12-19 11:50:00,34.33,34.35,34.25,34.25,56000.0,23.6452,23.659,23.5901,23.5901,56000.0
2007-12-19 11:55:00,34.25,34.26,34.16,34.23,35400.0,23.5901,23.597,23.5282,23.5764,35400.0
2007-12-19 12:00:00,34.24,34.35,34.24,34.33,58200.0,23.5833,23.659,23.5833,23.6452,58200.0
2007-12-19 12:05:00,34.32,34.32,34.24,34.25,36600.0,23.6384,23.6384,23.5833,23.5901,36600.0
2007-12-19 12:10:00,34.27,34.38,34.24,34.38,44200.0,23.6039,23.6797,23.5833,23.6797,44200.0
2007-12-19 12:15:00,34.37,34.38,34.32,34.36,19400.0,23.6728,23.6797,23.6384,23.6659,19400.0
2007-12-19 12:20:00,34.36,34.47,34.35,34.46,22200.0,23.6659,23.7417,23.659,23.7348,22200.0
2007-12-19 12:25:00,34.46,34.47,34.42,34.43,13000.0,23.7348,23.7417,23.7072,23.7141,13000.0
2007-12-19 12:30:00,34.43,34.43,34.29,34.32,22200.0,23.7141,23.7141,23.6177,23.6384,22200.0
2007-12-19 12:35:00,34.33,34.4,34.33,34.4,5600.0,23.6452,23.6935,23.6452,23.6935,5600.0
2007-12-19 12:40:00,34.39,34.4,34.32,34.34,18000.0,23.6866,23.6935,23.6384,23.6521,18000.0
2007-12-19 12:45:00,34.34,34.43,34.33,34.43,7400.0,23.6521,23.7141,23.6452,23.7141,7400.0
2007-12-19 12:50:00,34.41,34.43,34.36,34.42,18600.0,23.7003,23.7141,23.6659,23.7072,18600.0
2007-12-19 12:55:00,34.41,34.41,34.37,34.41,5800.0,23.7003,23.7003,23.6728,23.7003,5800.0
2007-12-19 13:00:00,34.4,34.4,34.32,34.38,12000.0,23.6935,23.6935,23.6384,23.6797,12000.0
2007-12-19 13:05:00,34.38,34.43,34.35,34.4,6200.0,23.6797,23.7141,23.659,23.6935,6200.0
2007-12-19 13:10:00,34.4,34.42,34.4,34.42,3200.0,23.6935,23.7072,23.6935,23.7072,3200.0
2007-12-19 13:15:00,34.43,34.43,34.37,34.39,5200.0,23.7141,23.7141,23.6728,23.6866,5200.0
2007-12-19 13:20:00,34.38,34.39,34.36,34.36,3000.0,23.6797,23.6866,23.6659,23.6659,3000.0
2007-12-19 13:25:00,34.39,34.4,34.35,34.4,6200.0,23.6866,23.6935,23.659,23.6935,6200.0
2007-12-19 13:30:00,34.4,34.42,34.33,34.35,21000.0,23.6935,23.7072,23.6452,23.659,21000.0
2007-12-19 13:35:00,34.35,34.41,34.34,34.39,22200.0,23.659,23.7003,23.6521,23.6866,22200.0
2007-12-19 13:40:00,34.39,34.41,34.33,34.34,14200.0,23.6866,23.7003,23.6452,23.6521,14200.0
2007-12-19 13:45:00,34.33,34.33,34.18,34.29,25600.0,23.6452,23.6452,23.5419,23.6177,25600.0
2007-12-19 13:50:00,34.3,34.3,34.24,34.3,18600.0,23.6246,23.6246,23.5833,23.6246,18600.0
2007-12-19 13:55:00,34.3,34.32,34.27,34.27,22000.0,23.6246,23.6384,23.6039,23.6039,22000.0
2007-12-19 14:00:00,34.27,34.38,34.26,34.34,30800.0,23.6039,23.6797,23.597,23.6521,30800.0
2007-12-19 14:05:00,34.35,34.37,34.29,34.31,67200.0,23.659,23.6728,23.6177,23.6315,67200.0
2007-12-19 14:10:00,34.3,34.38,34.27,34.35,91800.0,23.6246,23.6797,23.6039,23.659,91800.0
2007-12-19 14:15:00,34.35,34.42,34.35,34.35,29800.0,23.659,23.7072,23.659,23.659,29800.0
2007-12-19 14:20:00,34.36,34.41,34.35,34.35,32000.0,23.6659,23.7003,23.659,23.659,32000.0
2007-12-19 14:25:00,34.37,34.41,34.29,34.32,26400.0,23.6728,23.7003,23.6177,23.6384,26400.0
2007-12-19 14:30:00,34.32,34.39,34.32,34.35,18200.0,23.6384,23.6866,23.6384,23.659,18200.0
2007-12-19 14:35:00,34.35,34.38,34.31,34.35,22200.0,23.659,23.6797,23.6315,23.659,22200.0
2007-12-19 14:40:00,34.37,34.41,34.31,34.41,10600.0,23.6728,23.7003,23.6315,23.7003,10600.0
2007-12-19 14:45:00,34.41,34.45,34.36,34.43,10600.0,23.7003,23.7279,23.6659,23.7141,10600.0
2007-12-19 14:50:00,34.45,34.48,34.41,34.41,10400.0,23.7279,23.7486,23.7003,23.7003,10400.0
2007-12-19 14:55:00,34.41,34.42,34.34,34.35,5200.0,23.7003,23.7072,23.6521,23.659,5200.0
2007-12-19 15:00:00,34.35,34.38,34.27,34.38,44000.0,23.659,23.6797,23.6039,23.6797,44000.0
2007-12-19 15:05:00,34.37,34.38,34.29,34.31,24600.0,23.6728,23.6797,23.6177,23.6315,24600.0
2007-12-19 15:10:00,34.31,34.41,34.31,34.39,18200.0,23.6315,23.7003,23.6315,23.6866,18200.0
2007-12-19 15:15:00,34.4,34.46,34.38,34.45,17200.0,23.6935,23.7348,23.6797,23.7279,17200.0
2007-12-19 15:20:00,34.46,34.49,34.35,34.41,29000.0,23.7348,23.7555,23.659,23.7003,29000.0
2007-12-19 15:25:00,34.41,34.44,34.34,34.34,24400.0,23.7003,23.721,23.6521,23.6521,24400.0
2007-12-19 15:30:00,34.35,34.4,34.31,34.38,21200.0,23.659,23.6935,23.6315,23.6797,21200.0
2007-12-19 15:35:00,34.38,34.45,34.36,34.43,25800.0,23.6797,23.7279,23.6659,23.7141,25800.0
2007-12-19 15:40:00,34.42,34.46,34.38,34.4,29800.0,23.7072,23.7348,23.6797,23.6935,29800.0
2007-12-19 15:45:00,34.38,34.42,34.35,34.36,18400.0,23.6797,23.7072,23.659,23.6659,18400.0
2007-12-19 15:50:00,34.37,34.4,34.32,34.32,20800.0,23.6728,23.6935,23.6384,23.6384,20800.0
2007-12-19 15:55:00,34.32,34.34,34.27,34.3,37600.0,23.6384,23.6521,23.6039,23.6246,37600.0
2007-12-20 09:30:00,34.55,34.63,34.51,34.6,19200.0,23.7968,23.8519,23.7692,23.8312,19200.0
2007-12-20 09:35:00,34.6,34.68,34.58,34.61,21600.0,23.8312,23.8863,23.8174,23.8381,21600.0
2007-12-20 09:40:00,34.64,34.74,34.62,34.66,18600.0,23.8588,23.9276,23.845,23.8725,18600.0
2007-12-20 09:45:00,34.65,34.7,34.62,34.69,11200.0,23.8657,23.9001,23.845,23.8932,11200.0
2007-12-20 09:50:00,34.69,34.69,34.55,34.55,28600.0,23.8932,23.8932,23.7968,23.7968,28600.0
2007-12-20 09:55:00,34.54,34.55,34.49,34.49,20400.0,23.7899,23.7968,23.7555,23.7555,20400.0
2007-12-20 10:00:00,34.49,34.55,34.49,34.52,23600.0,23.7555,23.7968,23.7555,23.7761,23600.0
2007-12-20 10:05:00,34.51,34.58,34.49,34.58,14800.0,23.7692,23.8174,23.7555,23.8174,14800.0
2007-12-20 10:10:00,34.57,34.57,34.49,34.52,28400.0,23.8106,23.8106,23.7555,23.7761,28400.0
2007-12-20 10:15:00,34.52,34.52,34.44,34.48,22800.0,23.7761,23.7761,23.721,23.7486,22800.0
2007-12-20 10:20:00,34.48,34.5,34.41,34.41,19600.0,23.7486,23.7623,23.7003,23.7003,19600.0
2007-12-20 10:25:00,34.41,34.41,34.33,34.33,11400.0,23.7003,23.7003,23.6452,23.6452,11400.0
2007-12-20 10:30:00,34.32,34.42,34.3,34.39,16000.0,23.6384,23.7072,23.6246,23.6866,16000.0
2007-12-20 10:35:00,34.38,34.44,34.37,34.42,9000.0,23.6797,23.721,23.6728,23.7072,9000.0
2007-12-20 10:40:00,34.4,34.44,34.4,34.41,5600.0,23.6935,23.721,23.6935,23.7003,5600.0
2007-12-20 10:45:00,34.39,34.43,34.38,34.38,13200.0,23.6866,23.7141,23.6797,23.6797,13200.0
2007-12-20 10:50:00,34.41,34.47,34.41,34.42,26200.0,23.7003,23.7417,23.7003,23.7072,26200.0
2007-12-20 10:55:00,34.43,34.45,34.38,34.38,38200.0,23.7141,23.7279,23.6797,23.6797,38200.0
2007-12-20 11:00:00,34.38,34.42,34.32,34.42,24200.0,23.6797,23.7072,23.6384,23.7072,24200.0
2007-12-20 11:05:00,34.4,34.44,34.35,34.38,11600.0,23.6935,23.721,23.659,23.6797,11600.0
2007-12-20 11:10:00,34.37,34.46,34.37,34.46,5600.0,23.6728,23.7348,23.6728,23.7348,5600.0
2007-12-20 11:15:00,34.42,34.51,34.42,34.46,15400.0,23.7072,23.7692,23.7072,23.7348,15400.0
2007-12-20 11:20:00,34.46,34.47,34.35,34.35,13400.0,23.7348,23.7417,23.659,23.659,13400.0
2007-12-20 11:25:00,34.36,34.47,34.36,34.45,86400.0,23.6659,23.7417,23.6659,23.7279,86400.0
2007-12-20 11:30:00,34.47,34.47,34.39,34.39,13800.0,23.7417,23.7417,23.6866,23.6866,13800.0
2007-12-20 11:35:00,34.4,34.45,34.39,34.45,9800.0,23.6935,23.7279,23.6866,23.7279,9800.0
2007-12-20 11:40:00,34.43,34.5,34.43,34.48,16400.0,23.7141,23.7623,23.7141,23.7486,16400.0
2007-12-20 11:45:00,34.48,34.52,34.45,34.46,10000.0,23.7486,23.7761,23.7279,23.7348,10000.0
2007-12-20 11:50:00,34.46,34.49,34.44,34.49,5600.0,23.7348,23.7555,23.721,23.7555,5600.0
2007-12-20 11:55:00,34.47,34.52,34.47,34.48,10200.0,23.7417,23.7761,23.7417,23.7486,10200.0
2007-12-20 12:00:00,34.47,34.47,34.43,34.43,17400.0,23.7417,23.7417,23.7141,23.7141,17400.0
2007-12-20 12:05:00,34.45,34.49,34.44,34.44,9800.0,23.7279,23.7555,23.721,23.721,9800.0
2007-12-20 12:10:00,34.44,34.49,34.44,34.47,8400.0,23.721,23.7555,23.721,23.7417,8400.0
2007-12-20 12:15:00,34.47,34.52,34.47,34.51,14200.0,23.7417,23.7761,23.7417,23.7692,14200.0
2007-12-20 12:20:00,34.51,34.52,34.49,34.49,14200.0,23.7692,23.7761,23.7555,23.7555,14200.0
2007-12-20 12:25:00,34.49,34.55,34.49,34.52,12800.0,23.7555,23.7968,23.7555,23.7761,12800.0
2007-12-20 12:30:00,34.54,34.56,34.52,34.52,27400.0,23.7899,23.8037,23.7761,23.7761,27400.0
2007-12-20 12:35:00,34.52,34.54,34.52,34.52,7000.0,23.7761,23.7899,23.7761,23.7761,7000.0
2007-12-20 12:40:00,34.52,34.52,34.49,34.51,5200.0,23.7761,23.7761,23.7555,23.7692,5200.0
2007-12-20 12:45:00,34.51,34.53,34.49,34.52,13000.0,23.7692,23.783,23.7555,23.7761,13000.0
2007-12-20 12:50:00,34.53,34.55,34.52,34.54,6400.0,23.783,23.7968,23.7761,23.7899,6400.0
2007-12-20 12:55:00,34.53,34.55,34.51,34.52,4600.0,23.783,23.7968,23.7692,23.7761,4600.0
2007-12-20 13:00:00,34.53,34.58,34.53,34.55,7000.0,23.783,23.8174,23.783,23.7968,7000.0
2007-12-20 13:05:00,34.54,34.54,34.51,34.54,7000.0,23.7899,23.7899,23.7692,23.7899,7000.0
2007-12-20 13:10:00,34.52,34.56,34.52,34.55,12000.0,23.7761,23.8037,23.7761,23.7968,12000.0
2007-12-20 13:15:00,34.55,34.59,34.52,34.56,25000.0,23.7968,23.8243,23.7761,23.8037,25000.0
2007-12-20 13:20:00,34.56,34.7,34.56,34.69,21800.0,23.8037,23.9001,23.8037,23.8932,21800.0
2007-12-20 13:25:00,34.67,34.71,34.66,34.66,13800.0,23.8794,23.907,23.8725,23.8725,13800.0
2007-12-20 13:30:00,34.62,34.69,34.62,34.68,15800.0,23.845,23.8932,23.845,23.8863,15800.0
2007-12-20 13:35:00,34.66,34.66,34.6,34.61,15000.0,23.8725,23.8725,23.8312,23.8381,15000.0
2007-12-20 13:40:00,34.6,34.6,34.58,34.59,76200.0,23.8312,23.8312,23.8174,23.8243,76200.0
2007-12-20 13:45:00,34.6,34.63,34.58,34.63,45400.0,23.8312,23.8519,23.8174,23.8519,45400.0
2007-12-20 13:50:00,34.63,34.72,34.6,34.7,32600.0,23.8519,23.9139,23.8312,23.9001,32600.0
2007-12-20 13:55:00,34.7,34.75,34.66,34.74,24200.0,23.9001,23.9345,23.8725,23.9276,24200.0
2007-12-20 14:00:00,34.74,34.75,34.71,34.72,19800.0,23.9276,23.9345,23.907,23.9139,19800.0
2007-12-20 14:05:00,34.74,34.77,34.72,34.77,20400.0,23.9276,23.9483,23.9139,23.9483,20400.0
2007-12-20 14:10:00,34.76,34.84,34.75,34.83,25400.0,23.9414,23.9965,23.9345,23.9896,25400.0
2007-12-20 14:15:00,34.82,34.89,34.81,34.89,24200.0,23.9827,24.031,23.9759,24.031,24200.0
2007-12-20 14:20:00,34.88,34.95,34.88,34.9,26000.0,24.0241,24.0723,24.0241,24.0378,26000.0
2007-12-20 14:25:00,34.9,34.96,34.9,34.94,28800.0,24.0378,24.0792,24.0378,24.0654,28800.0
2007-12-20 14:30:00,34.91,34.95,34.88,34.91,19600.0,24.0447,24.0723,24.0241,24.0447,19600.0
2007-12-20 14:35:00,34.91,34.95,34.91,34.91,21600.0,24.0447,24.0723,24.0447,24.0447,21600.0
2007-12-20 14:40:00,34.92,34.93,34.9,34.93,10200.0,24.0516,24.0585,24.0378,24.0585,10200.0
2007-12-20 14:45:00,34.91,34.95,34.91,34.93,14400.0,24.0447,24.0723,24.0447,24.0585,14400.0
2007-12-20 14:50:00,34.91,34.93,34.89,34.9,16200.0,24.0447,24.0585,24.031,24.0378,16200.0
2007-12-20 14:55:00,34.89,34.91,34.86,34.88,22400.0,24.031,24.0447,24.0103,24.0241,22400.0
2007-12-20 15:00:00,34.88,34.95,34.83,34.84,22800.0,24.0241,24.0723,23.9896,23.9965,22800.0
2007-12-20 15:05:00,34.84,34.87,34.82,34.87,14200.0,23.9965,24.0172,23.9827,24.0172,14200.0
2007-12-20 15:10:00,34.85,34.96,34.85,34.92,17200.0,24.0034,24.0792,24.0034,24.0516,17200.0
2007-12-20 15:15:00,34.94,34.99,34.93,34.93,17200.0,24.0654,24.0998,24.0585,24.0585,17200.0
2007-12-20 15:20:00,34.93,34.94,34.9,34.9,19400.0,24.0585,24.0654,24.0378,24.0378,19400.0
2007-12-20 15:25:00,34.9,34.93,34.77,34.77,29000.0,24.0378,24.0585,23.9483,23.9483,29000.0
2007-12-20 15:30:00,34.79,34.82,34.73,34.77,18600.0,23.9621,23.9827,23.9208,23.9483,18600.0
2007-12-20 15:35:00,34.77,34.85,34.77,34.85,19200.0,23.9483,24.0034,23.9483,24.0034,19200.0
2007-12-20 15:40:00,34.84,34.85,34.8,34.84,20600.0,23.9965,24.0034,23.969,23.9965,20600.0
2007-12-20 15:45:00,34.83,34.92,34.81,34.91,31000.0,23.9896,24.0516,23.9759,24.0447,31000.0
2007-12-20 15:50:00,34.91,34.95,34.9,34.94,24600.0,24.0447,24.0723,24.0378,24.0654,24600.0
2007-12-20 15:55:00,34.93,34.98,34.92,34.97,60000.0,24.0585,24.0929,24.0516,24.0861,60000.0
2007-12-21 09:30:00,35.24,35.25,34.82,35.25,654200.0,24.272,24.2789,23.9827,24.2789,654200.0
2007-12-21 09:35:00,35.2,35.36,35.03,35.35,27000.0,24.2445,24.3547,24.1274,24.3478,27000.0
2007-12-21 09:40:00,35.32,35.36,35.27,35.34,17800.0,24.3271,24.3547,24.2927,24.3409,17800.0
2007-12-21 09:45:00,35.35,35.46,35.34,35.45,43600.0,24.3478,24.4236,24.3409,24.4167,43600.0
2007-12-21 09:50:00,35.42,35.5,35.38,35.4,32400.0,24.396,24.4511,24.3685,24.3822,32400.0
2007-12-21 09:55:00,35.4,35.4,35.17,35.18,34800.0,24.3822,24.3822,24.2238,24.2307,34800.0
2007-12-21 10:00:00,35.21,35.33,35.2,35.3,22200.0,24.2514,24.334,24.2445,24.3133,22200.0
2007-12-21 10:05:00,35.32,35.41,35.3,35.41,21200.0,24.3271,24.3891,24.3133,24.3891,21200.0
2007-12-21 10:10:00,35.4,35.51,35.38,35.5,19200.0,24.3822,24.458,24.3685,24.4511,19200.0
2007-12-21 10:15:00,35.51,35.56,35.47,35.52,20400.0,24.458,24.4924,24.4304,24.4649,20400.0
2007-12-21 10:20:00,35.52,35.58,35.51,35.51,28800.0,24.4649,24.5062,24.458,24.458,28800.0
2007-12-21 10:25:00,35.52,35.59,35.52,35.57,15600.0,24.4649,24.5131,24.4649,24.4993,15600.0
2007-12-21 10:30:00,35.57,35.58,35.52,35.52,18800.0,24.4993,24.5062,24.4649,24.4649,18800.0
2007-12-21 10:35:00,35.52,35.53,35.48,35.48,30400.0,24.4649,24.4718,24.4373,24.4373,30400.0
2007-12-21 10:40:00,35.48,35.52,35.48,35.5,14600.0,24.4373,24.4649,24.4373,24.4511,14600.0
2007-12-21 10:45:00,35.52,35.54,35.48,35.48,5400.0,24.4649,24.4787,24.4373,24.4373,5400.0
2007-12-21 10:50:00,35.47,35.48,35.41,35.41,7000.0,24.4304,24.4373,24.3891,24.3891,7000.0
2007-12-21 10:55:00,35.42,35.5,35.41,35.43,31200.0,24.396,24.4511,24.3891,24.4029,31200.0
2007-12-21 11:00:00,35.43,35.47,35.42,35.44,15600.0,24.4029,24.4304,24.396,24.4098,15600.0
2007-12-21 11:05:00,35.45,35.5,35.44,35.5,20800.0,24.4167,24.4511,24.4098,24.4511,20800.0
2007-12-21 11:10:00,35.54,35.54,35.5,35.52,12400.0,24.4787,24.4787,24.4511,24.4649,12400.0
2007-12-21 11:15:00,35.51,35.52,35.48,35.5,10200.0,24.458,24.4649,24.4373,24.4511,10200.0
2007-12-21 11:20:00,35.49,35.49,35.45,35.45,12800.0,24.4442,24.4442,24.4167,24.4167,12800.0
2007-12-21 11:25:00,35.45,35.48,35.45,35.46,11800.0,24.4167,24.4373,24.4167,24.4236,11800.0
2007-12-21 11:30:00,35.48,35.56,35.47,35.56,15600.0,24.4373,24.4924,24.4304,24.4924,15600.0
2007-12-21 11:35:00,35.56,35.59,35.54,35.59,18400.0,24.4924,24.5131,24.4787,24.5131,18400.0
2007-12-21 11:40:00,35.59,35.6,35.59,35.59,10000.0,24.5131,24.52,24.5131,24.5131,10000.0
2007-12-21 11:45:00,35.59,35.62,35.57,35.57,13800.0,24.5131,24.5338,24.4993,24.4993,13800.0
2007-12-21 11:50:00,35.55,35.6,35.55,35.59,12600.0,24.4855,24.52,24.4855,24.5131,12600.0
2007-12-21 11:55:00,35.6,35.65,35.57,35.59,26400.0,24.52,24.5544,24.4993,24.5131,26400.0
2007-12-21 12:00:00,35.6,35.65,35.6,35.64,11600.0,24.52,24.5544,24.52,24.5475,11600.0
2007-12-21 12:05:00,35.64,35.67,35.6,35.62,13000.0,24.5475,24.5682,24.52,24.5338,13000.0
2007-12-21 12:10:00,35.62,35.65,35.62,35.64,16600.0,24.5338,24.5544,24.5338,24.5475,16600.0
2007-12-21 12:15:00,35.65,35.69,35.64,35.67,19600.0,24.5544,24.582,24.5475,24.5682,19600.0
2007-12-21 12:20:00,35.67,35.7,35.66,35.68,19000.0,24.5682,24.5889,24.5613,24.5751,19000.0
2007-12-21 12:25:00,35.69,35.73,35.66,35.69,20800.0,24.582,24.6095,24.5613,24.582,20800.0
2007-12-21 12:30:00,35.7,35.7,35.68,35.69,15200.0,24.5889,24.5889,24.5751,24.582,15200.0
2007-12-21 12:35:00,35.68,35.71,35.68,35.69,15600.0,24.5751,24.5957,24.5751,24.582,15600.0
2007-12-21 12:40:00,35.7,35.73,35.69,35.7,16200.0,24.5889,24.6095,24.582,24.5889,16200.0
2007-12-21 12:45:00,35.71,35.71,35.67,35.67,12600.0,24.5957,24.5957,24.5682,24.5682,12600.0
2007-12-21 12:50:00,35.67,35.69,35.59,35.62,44800.0,24.5682,24.582,24.5131,24.5338,44800.0
2007-12-21 12:55:00,35.63,35.63,35.59,35.59,7200.0,24.5406,24.5406,24.5131,24.5131,7200.0
2007-12-21 13:00:00,35.6,35.62,35.58,35.59,22000.0,24.52,24.5338,24.5062,24.5131,22000.0
2007-12-21 13:05:00,35.59,35.59,35.51,35.58,30200.0,24.5131,24.5131,24.458,24.5062,30200.0
2007-12-21 13:10:00,35.57,35.6,35.57,35.57,11800.0,24.4993,24.52,24.4993,24.4993,11800.0
2007-12-21 13:15:00,35.58,35.6,35.57,35.59,10600.0,24.5062,24.52,24.4993,24.5131,10600.0
2007-12-21 13:20:00,35.6,35.62,35.59,35.6,12600.0,24.52,24.5338,24.5131,24.52,12600.0
2007-12-21 13:25:00,35.61,35.63,35.6,35.61,11400.0,24.5269,24.5406,24.52,24.5269,11400.0
2007-12-21 13:30:00,35.61,35.63,35.6,35.6,11800.0,24.5269,24.5406,24.52,24.52,11800.0
2007-12-21 13:35:00,35.6,35.61,35.57,35.6,12400.0,24.52,24.5269,24.4993,24.52,12400.0
2007-12-21 13:40:00,35.6,35.62,35.6,35.62,6800.0,24.52,24.5338,24.52,24.5338,6800.0
2007-12-21 13:45:00,35.61,35.61,35.6,35.6,4600.0,24.5269,24.5269,24.52,24.52,4600.0
2007-12-21 13:50:00,35.6,35.62,35.58,35.58,10400.0,24.52,24.5338,24.5062,24.5062,10400.0
2007-12-21 13:55:00,35.58,35.63,35.58,35.62,6200.0,24.5062,24.5406,24.5062,24.5338,6200.0
2007-12-21 14:00:00,35.62,35.68,35.62,35.67,16200.0,24.5338,24.5751,24.5338,24.5682,16200.0
2007-12-21 14:05:00,35.67,35.7,35.64,35.65,25800.0,24.5682,24.5889,24.5475,24.5544,25800.0
2007-12-21 14:10:00,35.67,35.73,35.66,35.71,29000.0,24.5682,24.6095,24.5613,24.5957,29000.0
2007-12-21 14:15:00,35.71,35.72,35.7,35.71,18200.0,24.5957,24.6026,24.5889,24.5957,18200.0
2007-12-21 14:20:00,35.72,35.74,35.67,35.74,33000.0,24.6026,24.6164,24.5682,24.6164,33000.0
2007-12-21 14:25:00,35.74,35.77,35.73,35.74,22000.0,24.6164,24.6371,24.6095,24.6164,22000.0
2007-12-21 14:30:00,35.75,35.77,35.74,35.76,20400.0,24.6233,24.6371,24.6164,24.6302,20400.0
2007-12-21 14:35:00,35.76,35.78,35.75,35.78,15600.0,24.6302,24.644,24.6233,24.644,15600.0
2007-12-21 14:40:00,35.78,35.8,35.76,35.8,22200.0,24.644,24.6577,24.6302,24.6577,22200.0
2007-12-21 14:45:00,35.8,35.83,35.79,35.82,26200.0,24.6577,24.6784,24.6508,24.6715,26200.0
2007-12-21 14:50:00,35.82,35.84,35.8,35.84,16600.0,24.6715,24.6853,24.6577,24.6853,16600.0
2007-12-21 14:55:00,35.84,35.87,35.82,35.85,22600.0,24.6853,24.7059,24.6715,24.6922,22600.0
2007-12-21 15:00:00,35.84,35.85,35.81,35.82,16000.0,24.6853,24.6922,24.6646,24.6715,16000.0
2007-12-21 15:05:00,35.82,35.82,35.77,35.77,11000.0,24.6715,24.6715,24.6371,24.6371,11000.0
2007-12-21 15:10:00,35.77,35.77,35.76,35.77,22400.0,24.6371,24.6371,24.6302,24.6371,22400.0
2007-12-21 15:15:00,35.77,35.81,35.76,35.8,27200.0,24.6371,24.6646,24.6302,24.6577,27200.0
2007-12-21 15:20:00,35.8,35.86,35.8,35.82,39200.0,24.6577,24.6991,24.6577,24.6715,39200.0
2007-12-21 15:25:00,35.82,35.87,35.81,35.85,30200.0,24.6715,24.7059,24.6646,24.6922,30200.0
2007-12-21 15:30:00,35.86,35.88,35.83,35.87,35800.0,24.6991,24.7128,24.6784,24.7059,35800.0
2007-12-21 15:35:00,35.87,35.91,35.83,35.87,85200.0,24.7059,24.7335,24.6784,24.7059,85200.0
2007-12-21 15:40:00,35.87,35.91,35.86,35.87,51400.0,24.7059,24.7335,24.6991,24.7059,51400.0
2007-12-21 15:45:00,35.87,35.88,35.8,35.83,55200.0,24.7059,24.7128,24.6577,24.6784,55200.0
2007-12-21 15:50:00,35.83,35.84,35.72,35.74,86200.0,24.6784,24.6853,24.6026,24.6164,86200.0
2007-12-21 15:55:00,35.75,35.88,35.75,35.84,98400.0,24.6233,24.7128,24.6233,24.6853,98400.0
2007-12-24 09:30:00,35.87,36.02,35.86,35.93,27000.0,24.7059,24.8093,24.6991,24.7473,27000.0
2007-12-24 09:35:00,35.93,35.94,35.84,35.92,7600.0,24.7473,24.7542,24.6853,24.7404,7600.0
2007-12-24 09:40:00,35.92,35.99,35.9,35.99,17400.0,24.7404,24.7886,24.7266,24.7886,17400.0
2007-12-24 09:45:00,35.95,36.1,35.95,35.99,23600.0,24.761,24.8644,24.761,24.7886,23600.0
2007-12-24 09:50:00,36.0,36.04,35.91,35.95,11400.0,24.7955,24.823,24.7335,24.761,11400.0
2007-12-24 09:55:00,35.94,35.97,35.94,35.97,5600.0,24.7542,24.7748,24.7542,24.7748,5600.0
2007-12-24 10:00:00,35.94,35.95,35.9,35.92,3800.0,24.7542,24.761,24.7266,24.7404,3800.0
2007-12-24 10:05:00,35.92,35.93,35.84,35.85,8400.0,24.7404,24.7473,24.6853,24.6922,8400.0
2007-12-24 10:10:00,35.87,35.91,35.87,35.89,5000.0,24.7059,24.7335,24.7059,24.7197,5000.0
2007-12-24 10:15:00,35.91,35.91,35.88,35.88,6000.0,24.7335,24.7335,24.7128,24.7128,6000.0
2007-12-24 10:20:00,35.88,35.89,35.81,35.82,7800.0,24.7128,24.7197,24.6646,24.6715,7800.0
2007-12-24 10:25:00,35.85,35.85,35.79,35.82,6000.0,24.6922,24.6922,24.6508,24.6715,6000.0
2007-12-24 10:30:00,35.81,35.81,35.77,35.77,6600.0,24.6646,24.6646,24.6371,24.6371,6600.0
2007-12-24 10:35:00,35.78,35.8,35.77,35.8,6400.0,24.644,24.6577,24.6371,24.6577,6400.0
2007-12-24 10:40:00,35.8,35.8,35.79,35.79,5800.0,24.6577,24.6577,24.6508,24.6508,5800.0
2007-12-24 10:45:00,35.79,35.82,35.76,35.8,13600.0,24.6508,24.6715,24.6302,24.6577,13600.0
2007-12-24 10:50:00,35.79,35.87,35.79,35.87,5600.0,24.6508,24.7059,24.6508,24.7059,5600.0
2007-12-24 10:55:00,35.85,35.85,35.79,35.79,7600.0,24.6922,24.6922,24.6508,24.6508,7600.0
2007-12-24 11:00:00,35.76,35.79,35.76,35.79,5400.0,24.6302,24.6508,24.6302,24.6508,5400.0
2007-12-24 11:05:00,35.77,35.84,35.77,35.84,7800.0,24.6371,24.6853,24.6371,24.6853,7800.0
2007-12-24 11:10:00,35.82,35.87,35.82,35.85,5800.0,24.6715,24.7059,24.6715,24.6922,5800.0
2007-12-24 11:15:00,35.85,35.87,35.84,35.85,3800.0,24.6922,24.7059,24.6853,24.6922,3800.0
2007-12-24 11:20:00,35.85,35.88,35.82,35.85,13000.0,24.6922,24.7128,24.6715,24.6922,13000.0
2007-12-24 11:25:00,35.85,35.85,35.81,35.84,6800.0,24.6922,24.6922,24.6646,24.6853,6800.0
2007-12-24 11:30:00,35.84,35.84,35.8,35.8,5200.0,24.6853,24.6853,24.6577,24.6577,5200.0
2007-12-24 11:35:00,35.81,35.84,35.81,35.82,6200.0,24.6646,24.6853,24.6646,24.6715,6200.0
2007-12-24 11:40:00,35.82,35.83,35.82,35.82,3200.0,24.6715,24.6784,24.6715,24.6715,3200.0
2007-12-24 11:45:00,35.84,35.84,35.8,35.82,3400.0,24.6853,24.6853,24.6577,24.6715,3400.0
2007-12-24 11:50:00,35.82,35.84,35.77,35.82,15200.0,24.6715,24.6853,24.6371,24.6715,15200.0
2007-12-24 11:55:00,35.82,35.82,35.8,35.81,2600.0,24.6715,24.6715,24.6577,24.6646,2600.0
2007-12-24 12:00:00,35.82,35.84,35.8,35.81,14400.0,24.6715,24.6853,24.6577,24.6646,14400.0
2007-12-24 12:05:00,35.82,35.85,35.82,35.83,5400.0,24.6715,24.6922,24.6715,24.6784,5400.0
2007-12-24 12:10:00,35.83,35.83,35.79,35.79,4400.0,24.6784,24.6784,24.6508,24.6508,4400.0
2007-12-24 12:15:00,35.79,35.81,35.77,35.81,4800.0,24.6508,24.6646,24.6371,24.6646,4800.0
2007-12-24 12:20:00,35.81,35.81,35.79,35.79,1800.0,24.6646,24.6646,24.6508,24.6508,1800.0
2007-12-24 12:25:00,35.77,35.81,35.76,35.8,9000.0,24.6371,24.6646,24.6302,24.6577,9000.0
2007-12-24 12:30:00,35.82,35.83,35.8,35.83,6000.0,24.6715,24.6784,24.6577,24.6784,6000.0
2007-12-24 12:35:00,35.83,35.85,35.82,35.85,3200.0,24.6784,24.6922,24.6715,24.6922,3200.0
2007-12-24 12:40:00,35.85,35.85,35.82,35.82,10600.0,24.6922,24.6922,24.6715,24.6715,10600.0
2007-12-24 12:45:00,35.85,35.91,35.85,35.91,24600.0,24.6922,24.7335,24.6922,24.7335,24600.0
2007-12-24 12:50:00,35.93,35.94,35.9,35.91,10600.0,24.7473,24.7542,24.7266,24.7335,10600.0
2007-12-24 12:55:00,35.94,35.95,35.86,35.95,23400.0,24.7542,24.761,24.6991,24.761,23400.0
2007-12-24 13:00:00,35.88,35.9,35.88,35.9,11800.0,24.7128,24.7266,24.7128,24.7266,11800.0
2007-12-24 13:05:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 13:10:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 13:15:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 13:20:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 13:25:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 13:30:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 13:35:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 13:40:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 13:45:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 13:50:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 13:55:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 14:00:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 14:05:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 14:10:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 14:15:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 14:20:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 14:25:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 14:30:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 14:35:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 14:40:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 14:45:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 14:50:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 14:55:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 15:00:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 15:05:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 15:10:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 15:15:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 15:20:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 15:25:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 15:30:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 15:35:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 15:40:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 15:45:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 15:50:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-24 15:55:00,35.9,35.9,35.9,35.9,0.0,24.7266,24.7266,24.7266,24.7266,0.0
2007-12-26 09:30:00,35.79,35.84,35.68,35.69,9600.0,24.6508,24.6853,24.5751,24.582,9600.0
2007-12-26 09:35:00,35.68,35.76,35.62,35.62,7400.0,24.5751,24.6302,24.5338,24.5338,7400.0
2007-12-26 09:40:00,35.64,35.65,35.6,35.62,5600.0,24.5475,24.5544,24.52,24.5338,5600.0
2007-12-26 09:45:00,35.63,35.63,35.58,35.63,3200.0,24.5406,24.5406,24.5062,24.5406,3200.0
2007-12-26 09:50:00,35.63,35.66,35.6,35.63,12400.0,24.5406,24.5613,24.52,24.5406,12400.0
2007-12-26 09:55:00,35.65,35.66,35.63,35.66,4200.0,24.5544,24.5613,24.5406,24.5613,4200.0
2007-12-26 10:00:00,35.63,35.66,35.63,35.65,6000.0,24.5406,24.5613,24.5406,24.5544,6000.0
2007-12-26 10:05:00,35.66,35.66,35.55,35.57,22000.0,24.5613,24.5613,24.4855,24.4993,22000.0
2007-12-26 10:10:00,35.58,35.62,35.57,35.6,4000.0,24.5062,24.5338,24.4993,24.52,4000.0
2007-12-26 10:15:00,35.6,35.61,35.59,35.61,2600.0,24.52,24.5269,24.5131,24.5269,2600.0
2007-12-26 10:20:00,35.62,35.64,35.62,35.63,5400.0,24.5338,24.5475,24.5338,24.5406,5400.0
2007-12-26 10:25:00,35.63,35.71,35.63,35.68,9400.0,24.5406,24.5957,24.5406,24.5751,9400.0
2007-12-26 10:30:00,35.7,35.7,35.66,35.66,10200.0,24.5889,24.5889,24.5613,24.5613,10200.0
2007-12-26 10:35:00,35.69,35.69,35.63,35.67,8600.0,24.582,24.582,24.5406,24.5682,8600.0
2007-12-26 10:40:00,35.69,35.69,35.57,35.57,10200.0,24.582,24.582,24.4993,24.4993,10200.0
2007-12-26 10:45:00,35.57,35.6,35.55,35.57,5800.0,24.4993,24.52,24.4855,24.4993,5800.0
2007-12-26 10:50:00,35.57,35.63,35.57,35.62,4400.0,24.4993,24.5406,24.4993,24.5338,4400.0
2007-12-26 10:55:00,35.62,35.63,35.58,35.58,3000.0,24.5338,24.5406,24.5062,24.5062,3000.0
2007-12-26 11:00:00,35.58,35.58,35.54,35.55,4000.0,24.5062,24.5062,24.4787,24.4855,4000.0
2007-12-26 11:05:00,35.56,35.63,35.56,35.62,4200.0,24.4924,24.5406,24.4924,24.5338,4200.0
2007-12-26 11:10:00,35.62,35.62,35.56,35.56,7400.0,24.5338,24.5338,24.4924,24.4924,7400.0
2007-12-26 11:15:00,35.53,35.54,35.49,35.52,6200.0,24.4718,24.4787,24.4442,24.4649,6200.0
2007-12-26 11:20:00,35.52,35.52,35.49,35.49,8000.0,24.4649,24.4649,24.4442,24.4442,8000.0
2007-12-26 11:25:00,35.49,35.51,35.45,35.45,6200.0,24.4442,24.458,24.4167,24.4167,6200.0
2007-12-26 11:30:00,35.48,35.49,35.48,35.49,4800.0,24.4373,24.4442,24.4373,24.4442,4800.0
2007-12-26 11:35:00,35.52,35.54,35.45,35.48,7400.0,24.4649,24.4787,24.4167,24.4373,7400.0
2007-12-26 11:40:00,35.47,35.49,35.47,35.49,1800.0,24.4304,24.4442,24.4304,24.4442,1800.0
2007-12-26 11:45:00,35.51,35.52,35.51,35.51,6000.0,24.458,24.4649,24.458,24.458,6000.0
2007-12-26 11:50:00,35.51,35.52,35.5,35.51,3800.0,24.458,24.4649,24.4511,24.458,3800.0
2007-12-26 11:55:00,35.49,35.51,35.49,35.49,2400.0,24.4442,24.458,24.4442,24.4442,2400.0
2007-12-26 12:00:00,35.49,35.52,35.48,35.52,2000.0,24.4442,24.4649,24.4373,24.4649,2000.0
2007-12-26 12:05:00,35.52,35.52,35.5,35.51,3400.0,24.4649,24.4649,24.4511,24.458,3400.0
2007-12-26 12:10:00,35.52,35.52,35.48,35.48,4600.0,24.4649,24.4649,24.4373,24.4373,4600.0
2007-12-26 12:15:00,35.5,35.5,35.47,35.47,6600.0,24.4511,24.4511,24.4304,24.4304,6600.0
2007-12-26 12:20:00,35.47,35.49,35.46,35.49,5200.0,24.4304,24.4442,24.4236,24.4442,5200.0
2007-12-26 12:25:00,35.49,35.49,35.45,35.48,14200.0,24.4442,24.4442,24.4167,24.4373,14200.0
2007-12-26 12:30:00,35.48,35.48,35.45,35.47,9600.0,24.4373,24.4373,24.4167,24.4304,9600.0
2007-12-26 12:35:00,35.47,35.48,35.45,35.47,4000.0,24.4304,24.4373,24.4167,24.4304,4000.0
2007-12-26 12:40:00,35.47,35.49,35.45,35.49,6800.0,24.4304,24.4442,24.4167,24.4442,6800.0
2007-12-26 12:45:00,35.5,35.5,35.47,35.47,8400.0,24.4511,24.4511,24.4304,24.4304,8400.0
2007-12-26 12:50:00,35.47,35.53,35.47,35.52,13000.0,24.4304,24.4718,24.4304,24.4649,13000.0
2007-12-26 12:55:00,35.52,35.57,35.51,35.52,15600.0,24.4649,24.4993,24.458,24.4649,15600.0
2007-12-26 13:00:00,35.52,35.58,35.52,35.58,35600.0,24.4649,24.5062,24.4649,24.5062,35600.0
2007-12-26 13:05:00,35.56,35.6,35.55,35.57,22000.0,24.4924,24.52,24.4855,24.4993,22000.0
2007-12-26 13:10:00,35.58,35.68,35.58,35.65,21000.0,24.5062,24.5751,24.5062,24.5544,21000.0
2007-12-26 13:15:00,35.65,35.65,35.62,35.62,5800.0,24.5544,24.5544,24.5338,24.5338,5800.0
2007-12-26 13:20:00,35.62,35.63,35.61,35.61,2800.0,24.5338,24.5406,24.5269,24.5269,2800.0
2007-12-26 13:25:00,35.62,35.65,35.62,35.64,7000.0,24.5338,24.5544,24.5338,24.5475,7000.0
2007-12-26 13:30:00,35.66,35.68,35.63,35.67,9200.0,24.5613,24.5751,24.5406,24.5682,9200.0
2007-12-26 13:35:00,35.67,35.7,35.66,35.7,5200.0,24.5682,24.5889,24.5613,24.5889,5200.0
2007-12-26 13:40:00,35.68,35.7,35.67,35.69,5800.0,24.5751,24.5889,24.5682,24.582,5800.0
2007-12-26 13:45:00,35.68,35.74,35.67,35.73,7200.0,24.5751,24.6164,24.5682,24.6095,7200.0
2007-12-26 13:50:00,35.72,35.74,35.71,35.72,10200.0,24.6026,24.6164,24.5957,24.6026,10200.0
2007-12-26 13:55:00,35.72,35.74,35.72,35.72,3200.0,24.6026,24.6164,24.6026,24.6026,3200.0
2007-12-26 14:00:00,35.74,35.74,35.7,35.7,7200.0,24.6164,24.6164,24.5889,24.5889,7200.0
2007-12-26 14:05:00,35.71,35.72,35.7,35.71,4000.0,24.5957,24.6026,24.5889,24.5957,4000.0
2007-12-26 14:10:00,35.71,35.74,35.71,35.74,5800.0,24.5957,24.6164,24.5957,24.6164,5800.0
2007-12-26 14:15:00,35.73,35.74,35.69,35.73,11400.0,24.6095,24.6164,24.582,24.6095,11400.0
2007-12-26 14:20:00,35.72,35.74,35.71,35.73,8200.0,24.6026,24.6164,24.5957,24.6095,8200.0
2007-12-26 14:25:00,35.74,35.75,35.73,35.74,12400.0,24.6164,24.6233,24.6095,24.6164,12400.0
2007-12-26 14:30:00,35.74,35.81,35.74,35.79,11600.0,24.6164,24.6646,24.6164,24.6508,11600.0
2007-12-26 14:35:00,35.78,35.82,35.76,35.82,11600.0,24.644,24.6715,24.6302,24.6715,11600.0
2007-12-26 14:40:00,35.8,35.85,35.8,35.82,10000.0,24.6577,24.6922,24.6577,24.6715,10000.0
2007-12-26 14:45:00,35.81,35.81,35.79,35.8,5000.0,24.6646,24.6646,24.6508,24.6577,5000.0
2007-12-26 14:50:00,35.79,35.84,35.79,35.84,7200.0,24.6508,24.6853,24.6508,24.6853,7200.0
2007-12-26 14:55:00,35.84,35.85,35.82,35.83,9000.0,24.6853,24.6922,24.6715,24.6784,9000.0
2007-12-26 15:00:00,35.84,35.85,35.79,35.79,14600.0,24.6853,24.6922,24.6508,24.6508,14600.0
2007-12-26 15:05:00,35.79,35.81,35.78,35.81,14000.0,24.6508,24.6646,24.644,24.6646,14000.0
2007-12-26 15:10:00,35.8,35.83,35.79,35.83,7000.0,24.6577,24.6784,24.6508,24.6784,7000.0
2007-12-26 15:15:00,35.83,35.87,35.82,35.87,12000.0,24.6784,24.7059,24.6715,24.7059,12000.0
2007-12-26 15:20:00,35.86,35.87,35.85,35.86,10200.0,24.6991,24.7059,24.6922,24.6991,10200.0
2007-12-26 15:25:00,35.85,35.86,35.84,35.85,17200.0,24.6922,24.6991,24.6853,24.6922,17200.0
2007-12-26 15:30:00,35.85,35.9,35.81,35.9,19200.0,24.6922,24.7266,24.6646,24.7266,19200.0
2007-12-26 15:35:00,35.9,35.93,35.88,35.93,18200.0,24.7266,24.7473,24.7128,24.7473,18200.0
2007-12-26 15:40:00,35.92,35.92,35.85,35.88,24400.0,24.7404,24.7404,24.6922,24.7128,24400.0
2007-12-26 15:45:00,35.88,35.98,35.88,35.98,27800.0,24.7128,24.7817,24.7128,24.7817,27800.0
2007-12-26 15:50:00,35.96,35.97,35.89,35.9,42000.0,24.7679,24.7748,24.7197,24.7266,42000.0
2007-12-26 15:55:00,35.9,35.94,35.88,35.92,39600.0,24.7266,24.7542,24.7128,24.7404,39600.0
2007-12-27 09:30:00,34.38,34.78,34.38,34.38,3600.0,23.6797,23.9552,23.6797,23.6797,3600.0
2007-12-27 09:35:00,34.99,35.12,34.8,35.03,156800.0,24.0998,24.1894,23.969,24.1274,156800.0
2007-12-27 09:40:00,35.0,35.04,34.94,34.99,64400.0,24.1067,24.1343,24.0654,24.0998,64400.0
2007-12-27 09:45:00,34.98,35.01,34.9,35.0,31800.0,24.0929,24.1136,24.0378,24.1067,31800.0
2007-12-27 09:50:00,35.0,35.01,34.93,34.95,47800.0,24.1067,24.1136,24.0585,24.0723,47800.0
2007-12-27 09:55:00,34.92,34.92,34.73,34.73,51200.0,24.0516,24.0516,23.9208,23.9208,51200.0
2007-12-27 10:00:00,34.74,34.85,34.69,34.77,52000.0,23.9276,24.0034,23.8932,23.9483,52000.0
2007-12-27 10:05:00,34.77,34.87,34.75,34.85,42800.0,23.9483,24.0172,23.9345,24.0034,42800.0
2007-12-27 10:10:00,34.85,34.86,34.74,34.74,35800.0,24.0034,24.0103,23.9276,23.9276,35800.0
2007-12-27 10:15:00,34.75,34.9,34.74,34.9,21200.0,23.9345,24.0378,23.9276,24.0378,21200.0
2007-12-27 10:20:00,34.9,34.99,34.87,34.95,21000.0,24.0378,24.0998,24.0172,24.0723,21000.0
2007-12-27 10:25:00,34.93,34.95,34.93,34.94,14200.0,24.0585,24.0723,24.0585,24.0654,14200.0
2007-12-27 10:30:00,34.94,34.98,34.93,34.96,25800.0,24.0654,24.0929,24.0585,24.0792,25800.0
2007-12-27 10:35:00,34.97,35.02,34.95,34.96,23200.0,24.0861,24.1205,24.0723,24.0792,23200.0
2007-12-27 10:40:00,34.95,35.02,34.93,34.98,23800.0,24.0723,24.1205,24.0585,24.0929,23800.0
2007-12-27 10:45:00,34.98,35.01,34.98,35.01,21600.0,24.0929,24.1136,24.0929,24.1136,21600.0
2007-12-27 10:50:00,34.99,35.05,34.99,35.0,15200.0,24.0998,24.1412,24.0998,24.1067,15200.0
2007-12-27 10:55:00,35.0,35.02,35.0,35.01,26600.0,24.1067,24.1205,24.1067,24.1136,26600.0
2007-12-27 11:00:00,35.01,35.02,35.0,35.01,7400.0,24.1136,24.1205,24.1067,24.1136,7400.0
2007-12-27 11:05:00,35.01,35.06,35.0,35.06,10400.0,24.1136,24.148,24.1067,24.148,10400.0
2007-12-27 11:10:00,35.05,35.21,35.03,35.2,28600.0,24.1412,24.2514,24.1274,24.2445,28600.0
2007-12-27 11:15:00,35.19,35.19,35.14,35.15,16400.0,24.2376,24.2376,24.2031,24.21,16400.0
2007-12-27 11:20:00,35.15,35.16,35.13,35.15,6800.0,24.21,24.2169,24.1963,24.21,6800.0
2007-12-27 11:25:00,35.13,35.18,35.13,35.18,13600.0,24.1963,24.2307,24.1963,24.2307,13600.0
2007-12-27 11:30:00,35.18,35.21,35.16,35.21,13000.0,24.2307,24.2514,24.2169,24.2514,13000.0
2007-12-27 11:35:00,35.23,35.24,35.2,35.23,25200.0,24.2651,24.272,24.2445,24.2651,25200.0
2007-12-27 11:40:00,35.23,35.24,35.21,35.23,19200.0,24.2651,24.272,24.2514,24.2651,19200.0
2007-12-27 11:45:00,35.23,35.26,35.23,35.26,12200.0,24.2651,24.2858,24.2651,24.2858,12200.0
2007-12-27 11:50:00,35.26,35.29,35.24,35.27,19200.0,24.2858,24.3065,24.272,24.2927,19200.0
2007-12-27 11:55:00,35.27,35.32,35.27,35.31,14200.0,24.2927,24.3271,24.2927,24.3202,14200.0
2007-12-27 12:00:00,35.32,35.33,35.28,35.3,13600.0,24.3271,24.334,24.2996,24.3133,13600.0
2007-12-27 12:05:00,35.29,35.33,35.23,35.32,18400.0,24.3065,24.334,24.2651,24.3271,18400.0
2007-12-27 12:10:00,35.32,35.33,35.28,35.3,15600.0,24.3271,24.334,24.2996,24.3133,15600.0
2007-12-27 12:15:00,35.3,35.37,35.29,35.33,31600.0,24.3133,24.3616,24.3065,24.334,31600.0
2007-12-27 12:20:00,35.33,35.35,35.33,35.33,8800.0,24.334,24.3478,24.334,24.334,8800.0
2007-12-27 12:25:00,35.33,35.33,35.27,35.29,34400.0,24.334,24.334,24.2927,24.3065,34400.0
2007-12-27 12:30:00,35.29,35.29,35.27,35.27,16000.0,24.3065,24.3065,24.2927,24.2927,16000.0
2007-12-27 12:35:00,35.27,35.27,35.25,35.27,39400.0,24.2927,24.2927,24.2789,24.2927,39400.0
2007-12-27 12:40:00,35.27,35.29,35.27,35.27,16000.0,24.2927,24.3065,24.2927,24.2927,16000.0
2007-12-27 12:45:00,35.29,35.31,35.27,35.31,23000.0,24.3065,24.3202,24.2927,24.3202,23000.0
2007-12-27 12:50:00,35.31,35.31,35.3,35.3,7000.0,24.3202,24.3202,24.3133,24.3133,7000.0
2007-12-27 12:55:00,35.31,35.35,35.31,35.35,8800.0,24.3202,24.3478,24.3202,24.3478,8800.0
2007-12-27 13:00:00,35.34,35.34,35.3,35.31,10800.0,24.3409,24.3409,24.3133,24.3202,10800.0
2007-12-27 13:05:00,35.32,35.42,35.3,35.4,107200.0,24.3271,24.396,24.3133,24.3822,107200.0
2007-12-27 13:10:00,35.4,35.4,35.37,35.38,22200.0,24.3822,24.3822,24.3616,24.3685,22200.0
2007-12-27 13:15:00,35.38,35.49,35.38,35.45,43000.0,24.3685,24.4442,24.3685,24.4167,43000.0
2007-12-27 13:20:00,35.42,35.42,35.38,35.42,18600.0,24.396,24.396,24.3685,24.396,18600.0
2007-12-27 13:25:00,35.42,35.44,35.4,35.41,44800.0,24.396,24.4098,24.3822,24.3891,44800.0
2007-12-27 13:30:00,35.42,35.42,35.38,35.4,14200.0,24.396,24.396,24.3685,24.3822,14200.0
2007-12-27 13:35:00,35.4,35.4,35.3,35.32,21400.0,24.3822,24.3822,24.3133,24.3271,21400.0
2007-12-27 13:40:00,35.3,35.31,35.22,35.22,67400.0,24.3133,24.3202,24.2582,24.2582,67400.0
2007-12-27 13:45:00,35.22,35.25,35.2,35.24,48600.0,24.2582,24.2789,24.2445,24.272,48600.0
2007-12-27 13:50:00,35.24,35.26,35.17,35.19,24400.0,24.272,24.2858,24.2238,24.2376,24400.0
2007-12-27 13:55:00,35.19,35.2,35.15,35.17,9200.0,24.2376,24.2445,24.21,24.2238,9200.0
2007-12-27 14:00:00,35.17,35.2,35.15,35.19,19400.0,24.2238,24.2445,24.21,24.2376,19400.0
2007-12-27 14:05:00,35.2,35.22,35.17,35.2,22000.0,24.2445,24.2582,24.2238,24.2445,22000.0
2007-12-27 14:10:00,35.18,35.22,35.17,35.2,28800.0,24.2307,24.2582,24.2238,24.2445,28800.0
2007-12-27 14:15:00,35.2,35.22,35.17,35.18,17400.0,24.2445,24.2582,24.2238,24.2307,17400.0
2007-12-27 14:20:00,35.18,35.19,35.15,35.18,13000.0,24.2307,24.2376,24.21,24.2307,13000.0
2007-12-27 14:25:00,35.17,35.22,35.17,35.18,14800.0,24.2238,24.2582,24.2238,24.2307,14800.0
2007-12-27 14:30:00,35.19,35.2,35.18,35.18,12400.0,24.2376,24.2445,24.2307,24.2307,12400.0
2007-12-27 14:35:00,35.19,35.23,35.19,35.23,14600.0,24.2376,24.2651,24.2376,24.2651,14600.0
2007-12-27 14:40:00,35.22,35.23,35.18,35.22,33000.0,24.2582,24.2651,24.2307,24.2582,33000.0
2007-12-27 14:45:00,35.22,35.31,35.2,35.31,20000.0,24.2582,24.3202,24.2445,24.3202,20000.0
2007-12-27 14:50:00,35.31,35.34,35.28,35.33,24600.0,24.3202,24.3409,24.2996,24.334,24600.0
2007-12-27 14:55:00,35.34,35.38,35.32,35.35,26200.0,24.3409,24.3685,24.3271,24.3478,26200.0
2007-12-27 15:00:00,35.36,35.46,35.35,35.42,41600.0,24.3547,24.4236,24.3478,24.396,41600.0
2007-12-27 15:05:00,35.43,35.48,35.42,35.43,29600.0,24.4029,24.4373,24.396,24.4029,29600.0
2007-12-27 15:10:00,35.44,35.48,35.44,35.44,33800.0,24.4098,24.4373,24.4098,24.4098,33800.0
2007-12-27 15:15:00,35.44,35.47,35.44,35.45,22800.0,24.4098,24.4304,24.4098,24.4167,22800.0
2007-12-27 15:20:00,35.45,35.45,35.42,35.44,36600.0,24.4167,24.4167,24.396,24.4098,36600.0
2007-12-27 15:25:00,35.44,35.49,35.44,35.46,33600.0,24.4098,24.4442,24.4098,24.4236,33600.0
2007-12-27 15:30:00,35.45,35.46,35.41,35.41,66200.0,24.4167,24.4236,24.3891,24.3891,66200.0
2007-12-27 15:35:00,35.41,35.41,35.35,35.35,56200.0,24.3891,24.3891,24.3478,24.3478,56200.0
2007-12-27 15:40:00,35.37,35.42,35.35,35.4,45800.0,24.3616,24.396,24.3478,24.3822,45800.0
2007-12-27 15:45:00,35.38,35.41,35.35,35.38,71600.0,24.3685,24.3891,24.3478,24.3685,71600.0
2007-12-27 15:50:00,35.35,35.41,35.34,35.35,79200.0,24.3478,24.3891,24.3409,24.3478,79200.0
2007-12-27 15:55:00,35.35,35.37,35.27,35.33,120400.0,24.3478,24.3616,24.2927,24.334,120400.0
2007-12-28 09:30:00,35.2,35.77,35.2,35.68,52400.0,24.2445,24.6371,24.2445,24.5751,52400.0
2007-12-28 09:35:00,35.68,35.68,35.49,35.5,13200.0,24.5751,24.5751,24.4442,24.4511,13200.0
2007-12-28 09:40:00,35.55,35.57,35.51,35.52,4800.0,24.4855,24.4993,24.458,24.4649,4800.0
2007-12-28 09:45:00,35.55,35.63,35.55,35.6,13000.0,24.4855,24.5406,24.4855,24.52,13000.0
2007-12-28 09:50:00,35.62,35.63,35.6,35.62,7600.0,24.5338,24.5406,24.52,24.5338,7600.0
2007-12-28 09:55:00,35.63,35.63,35.52,35.59,11000.0,24.5406,24.5406,24.4649,24.5131,11000.0
2007-12-28 10:00:00,35.58,35.58,35.44,35.44,51800.0,24.5062,24.5062,24.4098,24.4098,51800.0
2007-12-28 10:05:00,35.44,35.46,35.38,35.38,26600.0,24.4098,24.4236,24.3685,24.3685,26600.0
2007-12-28 10:10:00,35.37,35.38,35.31,35.38,21600.0,24.3616,24.3685,24.3202,24.3685,21600.0
2007-12-28 10:15:00,35.35,35.35,35.31,35.32,25200.0,24.3478,24.3478,24.3202,24.3271,25200.0
2007-12-28 10:20:00,35.32,35.33,35.31,35.32,19600.0,24.3271,24.334,24.3202,24.3271,19600.0
2007-12-28 10:25:00,35.32,35.32,35.31,35.31,1000.0,24.3271,24.3271,24.3202,24.3202,1000.0
2007-12-28 10:30:00,35.32,35.32,35.27,35.29,33800.0,24.3271,24.3271,24.2927,24.3065,33800.0
2007-12-28 10:35:00,35.29,35.29,35.29,35.29,0.0,24.3065,24.3065,24.3065,24.3065,0.0
2007-12-28 10:40:00,35.29,35.29,35.29,35.29,0.0,24.3065,24.3065,24.3065,24.3065,0.0
2007-12-28 10:45:00,35.29,35.29,35.29,35.29,0.0,24.3065,24.3065,24.3065,24.3065,0.0
2007-12-28 10:50:00,35.29,35.29,35.29,35.29,0.0,24.3065,24.3065,24.3065,24.3065,0.0
2007-12-28 10:55:00,35.21,35.21,35.18,35.21,8200.0,24.2514,24.2514,24.2307,24.2514,8200.0
2007-12-28 11:00:00,35.21,35.22,35.18,35.18,18200.0,24.2514,24.2582,24.2307,24.2307,18200.0
2007-12-28 11:05:00,35.19,35.22,35.19,35.22,12600.0,24.2376,24.2582,24.2376,24.2582,12600.0
2007-12-28 11:10:00,35.21,35.22,35.15,35.21,25600.0,24.2514,24.2582,24.21,24.2514,25600.0
2007-12-28 11:15:00,35.21,35.22,35.16,35.17,46800.0,24.2514,24.2582,24.2169,24.2238,46800.0
2007-12-28 11:20:00,35.16,35.18,35.15,35.16,25200.0,24.2169,24.2307,24.21,24.2169,25200.0
2007-12-28 11:25:00,35.17,35.19,35.16,35.17,24200.0,24.2238,24.2376,24.2169,24.2238,24200.0
2007-12-28 11:30:00,35.17,35.18,35.09,35.13,54000.0,24.2238,24.2307,24.1687,24.1963,54000.0
2007-12-28 11:35:00,35.15,35.26,35.13,35.18,45200.0,24.21,24.2858,24.1963,24.2307,45200.0
2007-12-28 11:40:00,35.18,35.21,35.17,35.2,8600.0,24.2307,24.2514,24.2238,24.2445,8600.0
2007-12-28 11:45:00,35.19,35.21,35.17,35.17,5600.0,24.2376,24.2514,24.2238,24.2238,5600.0
2007-12-28 11:50:00,35.16,35.17,35.09,35.12,19800.0,24.2169,24.2238,24.1687,24.1894,19800.0
2007-12-28 11:55:00,35.12,35.13,35.07,35.1,27000.0,24.1894,24.1963,24.1549,24.1756,27000.0
2007-12-28 12:00:00,35.09,35.13,35.07,35.12,8800.0,24.1687,24.1963,24.1549,24.1894,8800.0
2007-12-28 12:05:00,35.13,35.17,35.12,35.15,9600.0,24.1963,24.2238,24.1894,24.21,9600.0
2007-12-28 12:10:00,35.13,35.13,35.04,35.1,12200.0,24.1963,24.1963,24.1343,24.1756,12200.0
2007-12-28 12:15:00,35.11,35.13,35.1,35.13,9200.0,24.1825,24.1963,24.1756,24.1963,9200.0
2007-12-28 12:20:00,35.13,35.13,35.1,35.12,5800.0,24.1963,24.1963,24.1756,24.1894,5800.0
2007-12-28 12:25:00,35.12,35.12,35.1,35.1,14000.0,24.1894,24.1894,24.1756,24.1756,14000.0
2007-12-28 12:30:00,35.11,35.15,35.11,35.15,8800.0,24.1825,24.21,24.1825,24.21,8800.0
2007-12-28 12:35:00,35.14,35.19,35.13,35.17,15000.0,24.2031,24.2376,24.1963,24.2238,15000.0
2007-12-28 12:40:00,35.17,35.2,35.13,35.16,9200.0,24.2238,24.2445,24.1963,24.2169,9200.0
2007-12-28 12:45:00,35.15,35.15,35.13,35.15,4200.0,24.21,24.21,24.1963,24.21,4200.0
2007-12-28 12:50:00,35.14,35.15,35.1,35.12,6800.0,24.2031,24.21,24.1756,24.1894,6800.0
2007-12-28 12:55:00,35.12,35.13,35.11,35.13,12000.0,24.1894,24.1963,24.1825,24.1963,12000.0
2007-12-28 13:00:00,35.13,35.15,35.13,35.15,13800.0,24.1963,24.21,24.1963,24.21,13800.0
2007-12-28 13:05:00,35.15,35.2,35.15,35.19,8200.0,24.21,24.2445,24.21,24.2376,8200.0
2007-12-28 13:10:00,35.19,35.2,35.16,35.18,7800.0,24.2376,24.2445,24.2169,24.2307,7800.0
2007-12-28 13:15:00,35.16,35.18,35.15,35.16,8600.0,24.2169,24.2307,24.21,24.2169,8600.0
2007-12-28 13:20:00,35.16,35.16,35.13,35.13,12400.0,24.2169,24.2169,24.1963,24.1963,12400.0
2007-12-28 13:25:00,35.14,35.16,35.13,35.13,9800.0,24.2031,24.2169,24.1963,24.1963,9800.0
2007-12-28 13:30:00,35.13,35.16,35.12,35.13,11600.0,24.1963,24.2169,24.1894,24.1963,11600.0
2007-12-28 13:35:00,35.13,35.16,35.06,35.07,9400.0,24.1963,24.2169,24.148,24.1549,9400.0
2007-12-28 13:40:00,35.07,35.15,35.07,35.15,6800.0,24.1549,24.21,24.1549,24.21,6800.0
2007-12-28 13:45:00,35.14,35.19,35.14,35.16,6000.0,24.2031,24.2376,24.2031,24.2169,6000.0
2007-12-28 13:50:00,35.16,35.18,35.1,35.11,21600.0,24.2169,24.2307,24.1756,24.1825,21600.0
2007-12-28 13:55:00,35.11,35.19,35.11,35.18,11400.0,24.1825,24.2376,24.1825,24.2307,11400.0
2007-12-28 14:00:00,35.18,35.19,35.13,35.16,15600.0,24.2307,24.2376,24.1963,24.2169,15600.0
2007-12-28 14:05:00,35.17,35.17,35.15,35.17,7800.0,24.2238,24.2238,24.21,24.2238,7800.0
2007-12-28 14:10:00,35.18,35.19,35.15,35.16,19400.0,24.2307,24.2376,24.21,24.2169,19400.0
2007-12-28 14:15:00,35.14,35.16,35.1,35.15,6400.0,24.2031,24.2169,24.1756,24.21,6400.0
2007-12-28 14:20:00,35.15,35.17,35.12,35.13,6000.0,24.21,24.2238,24.1894,24.1963,6000.0
2007-12-28 14:25:00,35.14,35.15,35.12,35.13,8800.0,24.2031,24.21,24.1894,24.1963,8800.0
2007-12-28 14:30:00,35.13,35.15,35.12,35.14,14800.0,24.1963,24.21,24.1894,24.2031,14800.0
2007-12-28 14:35:00,35.15,35.15,35.13,35.15,27200.0,24.21,24.21,24.1963,24.21,27200.0
2007-12-28 14:40:00,35.15,35.15,35.13,35.13,24400.0,24.21,24.21,24.1963,24.1963,24400.0
2007-12-28 14:45:00,35.15,35.15,35.13,35.14,21000.0,24.21,24.21,24.1963,24.2031,21000.0
2007-12-28 14:50:00,35.13,35.14,35.12,35.12,12600.0,24.1963,24.2031,24.1894,24.1894,12600.0
2007-12-28 14:55:00,35.12,35.15,35.12,35.15,4600.0,24.1894,24.21,24.1894,24.21,4600.0
2007-12-28 15:00:00,35.15,35.15,35.11,35.13,10600.0,24.21,24.21,24.1825,24.1963,10600.0
2007-12-28 15:05:00,35.13,35.15,35.13,35.15,15000.0,24.1963,24.21,24.1963,24.21,15000.0
2007-12-28 15:10:00,35.15,35.19,35.14,35.16,9600.0,24.21,24.2376,24.2031,24.2169,9600.0
2007-12-28 15:15:00,35.15,35.19,35.14,35.16,8000.0,24.21,24.2376,24.2031,24.2169,8000.0
2007-12-28 15:20:00,35.16,35.16,35.13,35.14,12200.0,24.2169,24.2169,24.1963,24.2031,12200.0
2007-12-28 15:25:00,35.16,35.21,35.15,35.2,12400.0,24.2169,24.2514,24.21,24.2445,12400.0
2007-12-28 15:30:00,35.2,35.21,35.15,35.17,11000.0,24.2445,24.2514,24.21,24.2238,11000.0
2007-12-28 15:35:00,35.16,35.18,35.13,35.18,18800.0,24.2169,24.2307,24.1963,24.2307,18800.0
2007-12-28 15:40:00,35.19,35.21,35.17,35.2,15200.0,24.2376,24.2514,24.2238,24.2445,15200.0
2007-12-28 15:45:00,35.2,35.21,35.18,35.19,16200.0,24.2445,24.2514,24.2307,24.2376,16200.0
2007-12-28 15:50:00,35.21,35.22,35.19,35.22,30000.0,24.2514,24.2582,24.2376,24.2582,30000.0
2007-12-28 15:55:00,35.21,35.22,35.18,35.18,51800.0,24.2514,24.2582,24.2307,24.2307,51800.0
2007-12-31 09:30:00,34.89,35.39,34.89,35.22,28000.0,24.031,24.3753,24.031,24.2582,28000.0
2007-12-31 09:35:00,35.19,35.3,35.18,35.24,9600.0,24.2376,24.3133,24.2307,24.272,9600.0
2007-12-31 09:40:00,35.23,35.27,35.12,35.24,28400.0,24.2651,24.2927,24.1894,24.272,28400.0
2007-12-31 09:45:00,35.21,35.25,35.19,35.25,29000.0,24.2514,24.2789,24.2376,24.2789,29000.0
2007-12-31 09:50:00,35.25,35.26,35.15,35.19,23200.0,24.2789,24.2858,24.21,24.2376,23200.0
2007-12-31 09:55:00,35.2,35.2,35.15,35.16,6200.0,24.2445,24.2445,24.21,24.2169,6200.0
2007-12-31 10:00:00,35.17,35.27,35.17,35.25,13400.0,24.2238,24.2927,24.2238,24.2789,13400.0
2007-12-31 10:05:00,35.23,35.24,35.16,35.16,8400.0,24.2651,24.272,24.2169,24.2169,8400.0
2007-12-31 10:10:00,35.18,35.25,35.18,35.25,9400.0,24.2307,24.2789,24.2307,24.2789,9400.0
2007-12-31 10:15:00,35.23,35.24,35.2,35.23,75600.0,24.2651,24.272,24.2445,24.2651,75600.0
2007-12-31 10:20:00,35.23,35.24,35.2,35.2,5600.0,24.2651,24.272,24.2445,24.2445,5600.0
2007-12-31 10:25:00,35.21,35.24,35.21,35.23,4000.0,24.2514,24.272,24.2514,24.2651,4000.0
2007-12-31 10:30:00,35.21,35.24,35.21,35.23,5600.0,24.2514,24.272,24.2514,24.2651,5600.0
2007-12-31 10:35:00,35.22,35.23,35.17,35.19,20000.0,24.2582,24.2651,24.2238,24.2376,20000.0
2007-12-31 10:40:00,35.19,35.19,35.15,35.15,5000.0,24.2376,24.2376,24.21,24.21,5000.0
2007-12-31 10:45:00,35.16,35.16,35.14,35.16,15000.0,24.2169,24.2169,24.2031,24.2169,15000.0
2007-12-31 10:50:00,35.15,35.17,35.13,35.17,34800.0,24.21,24.2238,24.1963,24.2238,34800.0
2007-12-31 10:55:00,35.17,35.17,35.16,35.16,2000.0,24.2238,24.2238,24.2169,24.2169,2000.0
2007-12-31 11:00:00,35.17,35.17,35.16,35.16,800.0,24.2238,24.2238,24.2169,24.2169,800.0
2007-12-31 11:05:00,35.16,35.17,35.13,35.16,16600.0,24.2169,24.2238,24.1963,24.2169,16600.0
2007-12-31 11:10:00,35.15,35.21,35.13,35.2,25000.0,24.21,24.2514,24.1963,24.2445,25000.0
2007-12-31 11:15:00,35.2,35.21,35.15,35.19,25200.0,24.2445,24.2514,24.21,24.2376,25200.0
2007-12-31 11:20:00,35.19,35.2,35.16,35.18,30000.0,24.2376,24.2445,24.2169,24.2307,30000.0
2007-12-31 11:25:00,35.19,35.24,35.18,35.24,21000.0,24.2376,24.272,24.2307,24.272,21000.0
2007-12-31 11:30:00,35.23,35.24,35.2,35.2,9600.0,24.2651,24.272,24.2445,24.2445,9600.0
2007-12-31 11:35:00,35.2,35.25,35.2,35.24,6400.0,24.2445,24.2789,24.2445,24.272,6400.0
2007-12-31 11:40:00,35.24,35.27,35.24,35.27,10400.0,24.272,24.2927,24.272,24.2927,10400.0
2007-12-31 11:45:00,35.27,35.29,35.27,35.27,5400.0,24.2927,24.3065,24.2927,24.2927,5400.0
2007-12-31 11:50:00,35.27,35.29,35.26,35.27,13200.0,24.2927,24.3065,24.2858,24.2927,13200.0
2007-12-31 11:55:00,35.27,35.29,35.27,35.27,6400.0,24.2927,24.3065,24.2927,24.2927,6400.0
2007-12-31 12:00:00,35.27,35.3,35.26,35.3,9000.0,24.2927,24.3133,24.2858,24.3133,9000.0
2007-12-31 12:05:00,35.27,35.33,35.27,35.3,8600.0,24.2927,24.334,24.2927,24.3133,8600.0
2007-12-31 12:10:00,35.29,35.3,35.28,35.3,2600.0,24.3065,24.3133,24.2996,24.3133,2600.0
2007-12-31 12:15:00,35.29,35.31,35.27,35.28,8000.0,24.3065,24.3202,24.2927,24.2996,8000.0
2007-12-31 12:20:00,35.28,35.29,35.27,35.27,5600.0,24.2996,24.3065,24.2927,24.2927,5600.0
2007-12-31 12:25:00,35.27,35.29,35.25,35.25,16400.0,24.2927,24.3065,24.2789,24.2789,16400.0
2007-12-31 12:30:00,35.25,35.31,35.23,35.29,8000.0,24.2789,24.3202,24.2651,24.3065,8000.0
2007-12-31 12:35:00,35.3,35.3,35.24,35.26,4200.0,24.3133,24.3133,24.272,24.2858,4200.0
2007-12-31 12:40:00,35.25,35.33,35.25,35.33,10200.0,24.2789,24.334,24.2789,24.334,10200.0
2007-12-31 12:45:00,35.32,35.33,35.29,35.29,10400.0,24.3271,24.334,24.3065,24.3065,10400.0
2007-12-31 12:50:00,35.28,35.31,35.27,35.29,12600.0,24.2996,24.3202,24.2927,24.3065,12600.0
2007-12-31 12:55:00,35.3,35.31,35.27,35.27,8200.0,24.3133,24.3202,24.2927,24.2927,8200.0
2007-12-31 13:00:00,35.27,35.29,35.26,35.28,5200.0,24.2927,24.3065,24.2858,24.2996,5200.0
2007-12-31 13:05:00,35.27,35.27,35.24,35.27,4800.0,24.2927,24.2927,24.272,24.2927,4800.0
2007-12-31 13:10:00,35.27,35.28,35.25,35.28,16000.0,24.2927,24.2996,24.2789,24.2996,16000.0
2007-12-31 13:15:00,35.28,35.28,35.23,35.24,11600.0,24.2996,24.2996,24.2651,24.272,11600.0
2007-12-31 13:20:00,35.24,35.27,35.22,35.27,10000.0,24.272,24.2927,24.2582,24.2927,10000.0
2007-12-31 13:25:00,35.29,35.3,35.21,35.21,15800.0,24.3065,24.3133,24.2514,24.2514,15800.0
2007-12-31 13:30:00,35.19,35.21,35.16,35.16,11400.0,24.2376,24.2514,24.2169,24.2169,11400.0
2007-12-31 13:35:00,35.17,35.2,35.15,35.15,15800.0,24.2238,24.2445,24.21,24.21,15800.0
2007-12-31 13:40:00,35.13,35.16,35.1,35.16,9600.0,24.1963,24.2169,24.1756,24.2169,9600.0
2007-12-31 13:45:00,35.15,35.16,35.12,35.12,7000.0,24.21,24.2169,24.1894,24.1894,7000.0
2007-12-31 13:50:00,35.13,35.15,35.09,35.14,23600.0,24.1963,24.21,24.1687,24.2031,23600.0
2007-12-31 13:55:00,35.12,35.12,35.1,35.1,4600.0,24.1894,24.1894,24.1756,24.1756,4600.0
2007-12-31 14:00:00,35.11,35.14,35.09,35.12,10000.0,24.1825,24.2031,24.1687,24.1894,10000.0
2007-12-31 14:05:00,35.11,35.12,35.1,35.1,12400.0,24.1825,24.1894,24.1756,24.1756,12400.0
2007-12-31 14:10:00,35.1,35.18,35.1,35.17,10000.0,24.1756,24.2307,24.1756,24.2238,10000.0
2007-12-31 14:15:00,35.17,35.18,35.1,35.15,7200.0,24.2238,24.2307,24.1756,24.21,7200.0
2007-12-31 14:20:00,35.16,35.16,35.11,35.11,8000.0,24.2169,24.2169,24.1825,24.1825,8000.0
2007-12-31 14:25:00,35.11,35.13,35.09,35.09,15000.0,24.1825,24.1963,24.1687,24.1687,15000.0
2007-12-31 14:30:00,35.09,35.15,35.09,35.13,18000.0,24.1687,24.21,24.1687,24.1963,18000.0
2007-12-31 14:35:00,35.13,35.17,35.13,35.16,12800.0,24.1963,24.2238,24.1963,24.2169,12800.0
2007-12-31 14:40:00,35.16,35.16,35.11,35.14,13000.0,24.2169,24.2169,24.1825,24.2031,13000.0
2007-12-31 14:45:00,35.14,35.23,35.14,35.2,26800.0,24.2031,24.2651,24.2031,24.2445,26800.0
2007-12-31 14:50:00,35.2,35.2,35.13,35.13,17400.0,24.2445,24.2445,24.1963,24.1963,17400.0
2007-12-31 14:55:00,35.13,35.16,35.13,35.14,23400.0,24.1963,24.2169,24.1963,24.2031,23400.0
2007-12-31 15:00:00,35.13,35.16,35.13,35.16,30000.0,24.1963,24.2169,24.1963,24.2169,30000.0
2007-12-31 15:05:00,35.16,35.19,35.16,35.18,17000.0,24.2169,24.2376,24.2169,24.2307,17000.0
2007-12-31 15:10:00,35.18,35.22,35.18,35.21,19000.0,24.2307,24.2582,24.2307,24.2514,19000.0
2007-12-31 15:15:00,35.21,35.22,35.2,35.21,19200.0,24.2514,24.2582,24.2445,24.2514,19200.0
2007-12-31 15:20:00,35.21,35.24,35.19,35.23,27000.0,24.2514,24.272,24.2376,24.2651,27000.0
2007-12-31 15:25:00,35.22,35.24,35.21,35.22,15800.0,24.2582,24.272,24.2514,24.2582,15800.0
2007-12-31 15:30:00,35.22,35.23,35.2,35.22,43400.0,24.2582,24.2651,24.2445,24.2582,43400.0
2007-12-31 15:35:00,35.22,35.24,35.19,35.19,18000.0,24.2582,24.272,24.2376,24.2376,18000.0
2007-12-31 15:40:00,35.2,35.22,35.19,35.21,23200.0,24.2445,24.2582,24.2376,24.2514,23200.0
2007-12-31 15:45:00,35.21,35.21,35.13,35.16,26800.0,24.2514,24.2514,24.1963,24.2169,26800.0
2007-12-31 15:50:00,35.15,35.18,35.1,35.1,27200.0,24.21,24.2307,24.1756,24.1756,27200.0
2007-12-31 15:55:00,35.1,35.16,35.05,35.05,57200.0,24.1756,24.2169,24.1412,24.1412,57200.0
2008-01-02 09:30:00,35.5,35.5,35.02,35.32,36000.0,24.4511,24.4511,24.1205,24.3271,36000.0
2008-01-02 09:35:00,35.31,35.35,35.08,35.33,28400.0,24.3202,24.3478,24.1618,24.334,28400.0
2008-01-02 09:40:00,35.32,35.37,35.17,35.28,39400.0,24.3271,24.3616,24.2238,24.2996,39400.0
2008-01-02 09:45:00,35.28,35.28,35.21,35.24,16800.0,24.2996,24.2996,24.2514,24.272,16800.0
2008-01-02 09:50:00,35.21,35.21,35.17,35.18,8400.0,24.2514,24.2514,24.2238,24.2307,8400.0
2008-01-02 09:55:00,35.18,35.2,35.16,35.2,11800.0,24.2307,24.2445,24.2169,24.2445,11800.0
2008-01-02 10:00:00,35.2,35.2,34.95,34.95,170200.0,24.2445,24.2445,24.0723,24.0723,170200.0
2008-01-02 10:05:00,34.95,34.99,34.85,34.96,53400.0,24.0723,24.0998,24.0034,24.0792,53400.0
2008-01-02 10:10:00,34.98,34.99,34.88,34.88,20400.0,24.0929,24.0998,24.0241,24.0241,20400.0
2008-01-02 10:15:00,34.88,34.89,34.79,34.85,70800.0,24.0241,24.031,23.9621,24.0034,70800.0
2008-01-02 10:20:00,34.87,34.88,34.81,34.88,27200.0,24.0172,24.0241,23.9759,24.0241,27200.0
2008-01-02 10:25:00,34.87,34.88,34.8,34.81,7800.0,24.0172,24.0241,23.969,23.9759,7800.0
2008-01-02 10:30:00,34.82,34.84,34.79,34.8,15800.0,23.9827,23.9965,23.9621,23.969,15800.0
2008-01-02 10:35:00,34.8,34.82,34.74,34.74,34800.0,23.969,23.9827,23.9276,23.9276,34800.0
2008-01-02 10:40:00,34.74,34.8,34.72,34.8,25400.0,23.9276,23.969,23.9139,23.969,25400.0
2008-01-02 10:45:00,34.8,34.85,34.8,34.82,7600.0,23.969,24.0034,23.969,23.9827,7600.0
2008-01-02 10:50:00,34.81,34.84,34.8,34.82,7400.0,23.9759,23.9965,23.969,23.9827,7400.0
2008-01-02 10:55:00,34.83,34.83,34.77,34.77,10800.0,23.9896,23.9896,23.9483,23.9483,10800.0
2008-01-02 11:00:00,34.77,34.85,34.76,34.81,18400.0,23.9483,24.0034,23.9414,23.9759,18400.0
2008-01-02 11:05:00,34.81,34.83,34.74,34.8,20600.0,23.9759,23.9896,23.9276,23.969,20600.0
2008-01-02 11:10:00,34.81,34.83,34.73,34.75,32400.0,23.9759,23.9896,23.9208,23.9345,32400.0
2008-01-02 11:15:00,34.76,34.77,34.63,34.67,16000.0,23.9414,23.9483,23.8519,23.8794,16000.0
2008-01-02 11:20:00,34.65,34.66,34.59,34.59,52000.0,23.8657,23.8725,23.8243,23.8243,52000.0
2008-01-02 11:25:00,34.59,34.6,34.49,34.53,40000.0,23.8243,23.8312,23.7555,23.783,40000.0
2008-01-02 11:30:00,34.52,34.52,34.47,34.51,22200.0,23.7761,23.7761,23.7417,23.7692,22200.0
2008-01-02 11:35:00,34.51,34.54,34.48,34.49,24000.0,23.7692,23.7899,23.7486,23.7555,24000.0
2008-01-02 11:40:00,34.49,34.52,34.48,34.51,12600.0,23.7555,23.7761,23.7486,23.7692,12600.0
2008-01-02 11:45:00,34.49,34.5,34.46,34.49,11800.0,23.7555,23.7623,23.7348,23.7555,11800.0
2008-01-02 11:50:00,34.47,34.55,34.47,34.54,19000.0,23.7417,23.7968,23.7417,23.7899,19000.0
2008-01-02 11:55:00,34.52,34.55,34.49,34.5,17200.0,23.7761,23.7968,23.7555,23.7623,17200.0
2008-01-02 12:00:00,34.5,34.57,34.48,34.53,17800.0,23.7623,23.8106,23.7486,23.783,17800.0
2008-01-02 12:05:00,34.53,34.55,34.45,34.45,20200.0,23.783,23.7968,23.7279,23.7279,20200.0
2008-01-02 12:10:00,34.46,34.48,34.43,34.43,13800.0,23.7348,23.7486,23.7141,23.7141,13800.0
2008-01-02 12:15:00,34.42,34.44,34.38,34.43,16600.0,23.7072,23.721,23.6797,23.7141,16600.0
2008-01-02 12:20:00,34.42,34.43,34.37,34.39,33200.0,23.7072,23.7141,23.6728,23.6866,33200.0
2008-01-02 12:25:00,34.38,34.41,34.35,34.36,11200.0,23.6797,23.7003,23.659,23.6659,11200.0
2008-01-02 12:30:00,34.36,34.38,34.36,34.37,3600.0,23.6659,23.6797,23.6659,23.6728,3600.0
2008-01-02 12:35:00,34.38,34.44,34.38,34.42,14000.0,23.6797,23.721,23.6797,23.7072,14000.0
2008-01-02 12:40:00,34.42,34.42,34.36,34.4,12000.0,23.7072,23.7072,23.6659,23.6935,12000.0
2008-01-02 12:45:00,34.39,34.39,34.35,34.35,6200.0,23.6866,23.6866,23.659,23.659,6200.0
2008-01-02 12:50:00,34.35,34.37,34.31,34.33,20000.0,23.659,23.6728,23.6315,23.6452,20000.0
2008-01-02 12:55:00,34.35,34.35,34.32,34.32,37600.0,23.659,23.659,23.6384,23.6384,37600.0
2008-01-02 13:00:00,34.33,34.35,34.31,34.31,26600.0,23.6452,23.659,23.6315,23.6315,26600.0
2008-01-02 13:05:00,34.32,34.35,34.26,34.27,30800.0,23.6384,23.659,23.597,23.6039,30800.0
2008-01-02 13:10:00,34.27,34.29,34.24,34.25,17800.0,23.6039,23.6177,23.5833,23.5901,17800.0
2008-01-02 13:15:00,34.25,34.29,34.22,34.29,25000.0,23.5901,23.6177,23.5695,23.6177,25000.0
2008-01-02 13:20:00,34.29,34.29,34.24,34.25,17000.0,23.6177,23.6177,23.5833,23.5901,17000.0
2008-01-02 13:25:00,34.26,34.26,34.17,34.21,24200.0,23.597,23.597,23.535,23.5626,24200.0
2008-01-02 13:30:00,34.22,34.25,34.18,34.23,31400.0,23.5695,23.5901,23.5419,23.5764,31400.0
2008-01-02 13:35:00,34.23,34.27,34.22,34.25,10200.0,23.5764,23.6039,23.5695,23.5901,10200.0
2008-01-02 13:40:00,34.23,34.27,34.21,34.25,14600.0,23.5764,23.6039,23.5626,23.5901,14600.0
2008-01-02 13:45:00,34.26,34.3,34.24,34.29,28400.0,23.597,23.6246,23.5833,23.6177,28400.0
2008-01-02 13:50:00,34.3,34.33,34.24,34.25,21000.0,23.6246,23.6452,23.5833,23.5901,21000.0
2008-01-02 13:55:00,34.25,34.27,34.2,34.22,22000.0,23.5901,23.6039,23.5557,23.5695,22000.0
2008-01-02 14:00:00,34.22,34.37,34.22,34.34,63600.0,23.5695,23.6728,23.5695,23.6521,63600.0
2008-01-02 14:05:00,34.34,34.45,34.27,34.44,42600.0,23.6521,23.7279,23.6039,23.721,42600.0
2008-01-02 14:10:00,34.45,34.55,34.45,34.55,58400.0,23.7279,23.7968,23.7279,23.7968,58400.0
2008-01-02 14:15:00,34.55,34.55,34.48,34.49,27800.0,23.7968,23.7968,23.7486,23.7555,27800.0
2008-01-02 14:20:00,34.46,34.5,34.34,34.36,28400.0,23.7348,23.7623,23.6521,23.6659,28400.0
2008-01-02 14:25:00,34.36,34.38,34.29,34.32,36200.0,23.6659,23.6797,23.6177,23.6384,36200.0
2008-01-02 14:30:00,34.34,34.35,34.3,34.3,23400.0,23.6521,23.659,23.6246,23.6246,23400.0
2008-01-02 14:35:00,34.3,34.3,34.23,34.23,43400.0,23.6246,23.6246,23.5764,23.5764,43400.0
2008-01-02 14:40:00,34.24,34.24,34.13,34.17,44000.0,23.5833,23.5833,23.5075,23.535,44000.0
2008-01-02 14:45:00,34.18,34.2,34.15,34.18,31400.0,23.5419,23.5557,23.5213,23.5419,31400.0
2008-01-02 14:50:00,34.18,34.21,34.13,34.15,30200.0,23.5419,23.5626,23.5075,23.5213,30200.0
2008-01-02 14:55:00,34.15,34.18,34.08,34.08,28800.0,23.5213,23.5419,23.4731,23.4731,28800.0
2008-01-02 15:00:00,34.08,34.1,34.06,34.08,46800.0,23.4731,23.4868,23.4593,23.4731,46800.0
2008-01-02 15:05:00,34.09,34.12,34.06,34.12,65600.0,23.4799,23.5006,23.4593,23.5006,65600.0
2008-01-02 15:10:00,34.12,34.17,34.08,34.14,49000.0,23.5006,23.535,23.4731,23.5144,49000.0
2008-01-02 15:15:00,34.16,34.17,34.09,34.1,24400.0,23.5282,23.535,23.4799,23.4868,24400.0
2008-01-02 15:20:00,34.1,34.16,34.07,34.16,26600.0,23.4868,23.5282,23.4662,23.5282,26600.0
2008-01-02 15:25:00,34.17,34.19,34.12,34.13,33600.0,23.535,23.5488,23.5006,23.5075,33600.0
2008-01-02 15:30:00,34.13,34.28,34.13,34.28,34200.0,23.5075,23.6108,23.5075,23.6108,34200.0
2008-01-02 15:35:00,34.27,34.31,34.26,34.27,37800.0,23.6039,23.6315,23.597,23.6039,37800.0
2008-01-02 15:40:00,34.27,34.35,34.26,34.31,34200.0,23.6039,23.659,23.597,23.6315,34200.0
2008-01-02 15:45:00,34.31,34.32,34.24,34.27,47800.0,23.6315,23.6384,23.5833,23.6039,47800.0
2008-01-02 15:50:00,34.26,34.3,34.24,34.29,51000.0,23.597,23.6246,23.5833,23.6177,51000.0
2008-01-02 15:55:00,34.3,34.37,34.29,34.35,59600.0,23.6246,23.6728,23.6177,23.659,59600.0
2008-01-03 09:30:00,34.46,34.5,34.33,34.35,21600.0,23.7348,23.7623,23.6452,23.659,21600.0
2008-01-03 09:35:00,34.33,34.38,34.26,34.29,25400.0,23.6452,23.6797,23.597,23.6177,25400.0
2008-01-03 09:40:00,34.28,34.31,34.08,34.09,36800.0,23.6108,23.6315,23.4731,23.4799,36800.0
2008-01-03 09:45:00,34.09,34.13,33.98,34.0,199600.0,23.4799,23.5075,23.4042,23.418,199600.0
2008-01-03 09:50:00,33.99,34.12,33.99,34.1,42200.0,23.4111,23.5006,23.4111,23.4868,42200.0
2008-01-03 09:55:00,34.09,34.21,34.09,34.21,22200.0,23.4799,23.5626,23.4799,23.5626,22200.0
2008-01-03 10:00:00,34.19,34.22,34.1,34.15,40000.0,23.5488,23.5695,23.4868,23.5213,40000.0
2008-01-03 10:05:00,34.13,34.15,34.09,34.15,23200.0,23.5075,23.5213,23.4799,23.5213,23200.0
2008-01-03 10:10:00,34.13,34.15,34.09,34.1,34800.0,23.5075,23.5213,23.4799,23.4868,34800.0
2008-01-03 10:15:00,34.08,34.09,33.97,33.97,34800.0,23.4731,23.4799,23.3973,23.3973,34800.0
2008-01-03 10:20:00,33.96,34.01,33.92,33.93,22400.0,23.3904,23.4248,23.3629,23.3697,22400.0
2008-01-03 10:25:00,33.95,33.95,33.88,33.95,36000.0,23.3835,23.3835,23.3353,23.3835,36000.0
2008-01-03 10:30:00,33.94,33.94,33.85,33.9,33800.0,23.3766,23.3766,23.3146,23.3491,33800.0
2008-01-03 10:35:00,33.9,33.93,33.84,33.87,56600.0,23.3491,23.3697,23.3078,23.3284,56600.0
2008-01-03 10:40:00,33.91,33.93,33.87,33.9,30000.0,23.356,23.3697,23.3284,23.3491,30000.0
2008-01-03 10:45:00,33.89,34.08,33.89,34.03,21000.0,23.3422,23.4731,23.3422,23.4386,21000.0
2008-01-03 10:50:00,34.04,34.06,33.98,34.06,18200.0,23.4455,23.4593,23.4042,23.4593,18200.0
2008-01-03 10:55:00,34.06,34.12,34.02,34.11,15000.0,23.4593,23.5006,23.4317,23.4937,15000.0
2008-01-03 11:00:00,34.11,34.18,34.11,34.16,19400.0,23.4937,23.5419,23.4937,23.5282,19400.0
2008-01-03 11:05:00,34.17,34.19,34.13,34.16,10400.0,23.535,23.5488,23.5075,23.5282,10400.0
2008-01-03 11:10:00,34.18,34.24,34.1,34.12,16800.0,23.5419,23.5833,23.4868,23.5006,16800.0
2008-01-03 11:15:00,34.13,34.13,34.09,34.12,17400.0,23.5075,23.5075,23.4799,23.5006,17400.0
2008-01-03 11:20:00,34.13,34.16,34.09,34.09,11600.0,23.5075,23.5282,23.4799,23.4799,11600.0
2008-01-03 11:25:00,34.09,34.13,34.08,34.08,14800.0,23.4799,23.5075,23.4731,23.4731,14800.0
2008-01-03 11:30:00,34.07,34.17,34.06,34.1,17000.0,23.4662,23.535,23.4593,23.4868,17000.0
2008-01-03 11:35:00,34.09,34.1,34.05,34.07,12400.0,23.4799,23.4868,23.4524,23.4662,12400.0
2008-01-03 11:40:00,34.06,34.09,34.03,34.05,46000.0,23.4593,23.4799,23.4386,23.4524,46000.0
2008-01-03 11:45:00,34.06,34.07,34.02,34.06,15800.0,23.4593,23.4662,23.4317,23.4593,15800.0
2008-01-03 11:50:00,34.06,34.07,34.02,34.06,8000.0,23.4593,23.4662,23.4317,23.4593,8000.0
2008-01-03 11:55:00,34.03,34.04,34.0,34.02,13200.0,23.4386,23.4455,23.418,23.4317,13200.0
2008-01-03 12:00:00,34.01,34.05,33.98,34.04,14600.0,23.4248,23.4524,23.4042,23.4455,14600.0
2008-01-03 12:05:00,34.01,34.02,34.0,34.0,18200.0,23.4248,23.4317,23.418,23.418,18200.0
2008-01-03 12:10:00,33.99,34.0,33.97,34.0,11800.0,23.4111,23.418,23.3973,23.418,11800.0
2008-01-03 12:15:00,33.99,34.04,33.99,34.04,22800.0,23.4111,23.4455,23.4111,23.4455,22800.0
2008-01-03 12:20:00,34.02,34.03,33.98,34.02,17400.0,23.4317,23.4386,23.4042,23.4317,17400.0
2008-01-03 12:25:00,34.02,34.04,33.99,34.01,17800.0,23.4317,23.4455,23.4111,23.4248,17800.0
2008-01-03 12:30:00,34.02,34.06,33.98,34.01,23000.0,23.4317,23.4593,23.4042,23.4248,23000.0
2008-01-03 12:35:00,34.0,34.02,33.99,34.02,21000.0,23.418,23.4317,23.4111,23.4317,21000.0
2008-01-03 12:40:00,34.01,34.01,33.93,33.94,24200.0,23.4248,23.4248,23.3697,23.3766,24200.0
2008-01-03 12:45:00,33.93,33.95,33.91,33.94,20400.0,23.3697,23.3835,23.356,23.3766,20400.0
2008-01-03 12:50:00,33.94,33.97,33.91,33.91,24000.0,23.3766,23.3973,23.356,23.356,24000.0
2008-01-03 12:55:00,33.93,33.93,33.89,33.9,27000.0,23.3697,23.3697,23.3422,23.3491,27000.0
2008-01-03 13:00:00,33.92,33.92,33.85,33.85,20800.0,23.3629,23.3629,23.3146,23.3146,20800.0
2008-01-03 13:05:00,33.85,33.87,33.85,33.85,20200.0,23.3146,23.3284,23.3146,23.3146,20200.0
2008-01-03 13:10:00,33.84,33.9,33.83,33.87,33400.0,23.3078,23.3491,23.3009,23.3284,33400.0
2008-01-03 13:15:00,33.88,33.9,33.84,33.87,16600.0,23.3353,23.3491,23.3078,23.3284,16600.0
2008-01-03 13:20:00,33.88,33.98,33.87,33.97,17400.0,23.3353,23.4042,23.3284,23.3973,17400.0
2008-01-03 13:25:00,33.97,34.03,33.97,34.03,15600.0,23.3973,23.4386,23.3973,23.4386,15600.0
2008-01-03 13:30:00,34.06,34.07,34.02,34.03,14600.0,23.4593,23.4662,23.4317,23.4386,14600.0
2008-01-03 13:35:00,34.04,34.05,33.99,33.99,23600.0,23.4455,23.4524,23.4111,23.4111,23600.0
2008-01-03 13:40:00,34.0,34.02,33.97,34.01,15000.0,23.418,23.4317,23.3973,23.4248,15000.0
2008-01-03 13:45:00,34.01,34.01,33.96,33.96,10400.0,23.4248,23.4248,23.3904,23.3904,10400.0
2008-01-03 13:50:00,33.97,34.03,33.97,34.01,25800.0,23.3973,23.4386,23.3973,23.4248,25800.0
2008-01-03 13:55:00,34.0,34.01,33.92,33.96,24400.0,23.418,23.4248,23.3629,23.3904,24400.0
2008-01-03 14:00:00,33.95,34.0,33.94,33.94,17000.0,23.3835,23.418,23.3766,23.3766,17000.0
2008-01-03 14:05:00,33.94,33.99,33.93,33.99,22400.0,23.3766,23.4111,23.3697,23.4111,22400.0
2008-01-03 14:10:00,33.98,34.01,33.92,34.01,30400.0,23.4042,23.4248,23.3629,23.4248,30400.0
2008-01-03 14:15:00,34.01,34.01,33.98,33.99,23000.0,23.4248,23.4248,23.4042,23.4111,23000.0
2008-01-03 14:20:00,33.99,34.01,33.98,34.0,17200.0,23.4111,23.4248,23.4042,23.418,17200.0
2008-01-03 14:25:00,33.99,34.01,33.99,33.99,12000.0,23.4111,23.4248,23.4111,23.4111,12000.0
2008-01-03 14:30:00,33.99,34.02,33.99,34.0,59600.0,23.4111,23.4317,23.4111,23.418,59600.0
2008-01-03 14:35:00,34.0,34.09,33.99,34.07,32000.0,23.418,23.4799,23.4111,23.4662,32000.0
2008-01-03 14:40:00,34.08,34.08,33.99,34.03,45000.0,23.4731,23.4731,23.4111,23.4386,45000.0
2008-01-03 14:45:00,34.01,34.02,33.99,34.02,17800.0,23.4248,23.4317,23.4111,23.4317,17800.0
2008-01-03 14:50:00,34.02,34.06,34.02,34.02,27600.0,23.4317,23.4593,23.4317,23.4317,27600.0
2008-01-03 14:55:00,34.02,34.02,33.98,34.01,27600.0,23.4317,23.4317,23.4042,23.4248,27600.0
2008-01-03 15:00:00,34.01,34.01,33.92,33.94,48000.0,23.4248,23.4248,23.3629,23.3766,48000.0
2008-01-03 15:05:00,33.94,33.97,33.92,33.95,25400.0,23.3766,23.3973,23.3629,23.3835,25400.0
2008-01-03 15:10:00,33.94,33.97,33.93,33.97,21600.0,23.3766,23.3973,23.3697,23.3973,21600.0
2008-01-03 15:15:00,33.96,33.96,33.84,33.85,44200.0,23.3904,23.3904,23.3078,23.3146,44200.0
2008-01-03 15:20:00,33.85,33.88,33.83,33.83,39600.0,23.3146,23.3353,23.3009,23.3009,39600.0
2008-01-03 15:25:00,33.83,33.83,33.76,33.81,40200.0,23.3009,23.3009,23.2527,23.2871,40200.0
2008-01-03 15:30:00,33.82,33.84,33.78,33.79,60000.0,23.294,23.3078,23.2664,23.2733,60000.0
2008-01-03 15:35:00,33.79,33.87,33.78,33.82,42800.0,23.2733,23.3284,23.2664,23.294,42800.0
2008-01-03 15:40:00,33.82,33.88,33.82,33.85,36400.0,23.294,23.3353,23.294,23.3146,36400.0
2008-01-03 15:45:00,33.85,33.95,33.84,33.88,63800.0,23.3146,23.3835,23.3078,23.3353,63800.0
2008-01-03 15:50:00,33.88,33.88,33.85,33.87,87400.0,23.3353,23.3353,23.3146,23.3284,87400.0
2008-01-03 15:55:00,33.88,33.88,33.8,33.85,140800.0,23.3353,23.3353,23.2802,23.3146,140800.0
2008-01-04 09:30:00,33.69,33.75,33.49,33.49,51200.0,23.2044,23.2458,23.0667,23.0667,51200.0
2008-01-04 09:35:00,33.54,33.58,33.25,33.29,42200.0,23.1011,23.1287,22.9014,22.9289,42200.0
2008-01-04 09:40:00,33.27,33.49,33.27,33.48,23400.0,22.9152,23.0667,22.9152,23.0598,23400.0
2008-01-04 09:45:00,33.49,33.52,33.4,33.43,14800.0,23.0667,23.0874,23.0047,23.0254,14800.0
2008-01-04 09:50:00,33.43,33.47,33.35,33.35,25800.0,23.0254,23.0529,22.9703,22.9703,25800.0
2008-01-04 09:55:00,33.38,33.38,33.25,33.34,40000.0,22.9909,22.9909,22.9014,22.9634,40000.0
2008-01-04 10:00:00,33.36,33.45,33.24,33.32,47400.0,22.9771,23.0391,22.8945,22.9496,47400.0
2008-01-04 10:05:00,33.32,33.41,33.3,33.38,23600.0,22.9496,23.0116,22.9358,22.9909,23600.0
2008-01-04 10:10:00,33.38,33.43,33.35,33.38,31400.0,22.9909,23.0254,22.9703,22.9909,31400.0
2008-01-04 10:15:00,33.38,33.42,33.37,33.4,24600.0,22.9909,23.0185,22.984,23.0047,24600.0
2008-01-04 10:20:00,33.37,33.43,33.29,33.31,26800.0,22.984,23.0254,22.9289,22.9427,26800.0
2008-01-04 10:25:00,33.31,33.33,33.25,33.27,16400.0,22.9427,22.9565,22.9014,22.9152,16400.0
2008-01-04 10:30:00,33.27,33.37,33.27,33.35,34000.0,22.9152,22.984,22.9152,22.9703,34000.0
2008-01-04 10:35:00,33.36,33.45,33.35,33.39,23400.0,22.9771,23.0391,22.9703,22.9978,23400.0
2008-01-04 10:40:00,33.38,33.48,33.34,33.37,43000.0,22.9909,23.0598,22.9634,22.984,43000.0
2008-01-04 10:45:00,33.4,33.42,33.27,33.34,30200.0,23.0047,23.0185,22.9152,22.9634,30200.0
2008-01-04 10:50:00,33.35,33.35,33.27,33.3,17000.0,22.9703,22.9703,22.9152,22.9358,17000.0
2008-01-04 10:55:00,33.3,33.33,33.25,33.27,20800.0,22.9358,22.9565,22.9014,22.9152,20800.0
2008-01-04 11:00:00,33.29,33.38,33.29,33.35,40000.0,22.9289,22.9909,22.9289,22.9703,40000.0
2008-01-04 11:05:00,33.35,33.38,33.3,33.37,34400.0,22.9703,22.9909,22.9358,22.984,34400.0
2008-01-04 11:10:00,33.37,33.49,33.35,33.47,31200.0,22.984,23.0667,22.9703,23.0529,31200.0
2008-01-04 11:15:00,33.47,33.48,33.41,33.43,26600.0,23.0529,23.0598,23.0116,23.0254,26600.0
2008-01-04 11:20:00,33.43,33.47,33.42,33.44,21200.0,23.0254,23.0529,23.0185,23.0322,21200.0
2008-01-04 11:25:00,33.45,33.51,33.43,33.48,47200.0,23.0391,23.0805,23.0254,23.0598,47200.0
2008-01-04 11:30:00,33.49,33.5,33.45,33.48,12600.0,23.0667,23.0736,23.0391,23.0598,12600.0
2008-01-04 11:35:00,33.48,33.49,33.42,33.46,21400.0,23.0598,23.0667,23.0185,23.046,21400.0
2008-01-04 11:40:00,33.46,33.52,33.46,33.49,13400.0,23.046,23.0874,23.046,23.0667,13400.0
2008-01-04 11:45:00,33.49,33.54,33.49,33.52,18400.0,23.0667,23.1011,23.0667,23.0874,18400.0
2008-01-04 11:50:00,33.54,33.6,33.51,33.56,23600.0,23.1011,23.1425,23.0805,23.1149,23600.0
2008-01-04 11:55:00,33.58,33.59,33.55,33.58,5800.0,23.1287,23.1356,23.108,23.1287,5800.0
2008-01-04 12:00:00,33.59,33.62,33.57,33.57,33000.0,23.1356,23.1562,23.1218,23.1218,33000.0
2008-01-04 12:05:00,33.57,33.58,33.54,33.58,20800.0,23.1218,23.1287,23.1011,23.1287,20800.0
2008-01-04 12:10:00,33.59,33.63,33.58,33.6,17800.0,23.1356,23.1631,23.1287,23.1425,17800.0
2008-01-04 12:15:00,33.59,33.59,33.56,33.57,13200.0,23.1356,23.1356,23.1149,23.1218,13200.0
2008-01-04 12:20:00,33.56,33.56,33.45,33.45,12400.0,23.1149,23.1149,23.0391,23.0391,12400.0
2008-01-04 12:25:00,33.46,33.47,33.41,33.45,21800.0,23.046,23.0529,23.0116,23.0391,21800.0
2008-01-04 12:30:00,33.45,33.48,33.34,33.35,34000.0,23.0391,23.0598,22.9634,22.9703,34000.0
2008-01-04 12:35:00,33.35,33.43,33.35,33.4,37000.0,22.9703,23.0254,22.9703,23.0047,37000.0
2008-01-04 12:40:00,33.38,33.47,33.38,33.43,26600.0,22.9909,23.0529,22.9909,23.0254,26600.0
2008-01-04 12:45:00,33.41,33.47,33.4,33.47,18000.0,23.0116,23.0529,23.0047,23.0529,18000.0
2008-01-04 12:50:00,33.46,33.48,33.39,33.43,24200.0,23.046,23.0598,22.9978,23.0254,24200.0
2008-01-04 12:55:00,33.43,33.47,33.42,33.45,38400.0,23.0254,23.0529,23.0185,23.0391,38400.0
2008-01-04 13:00:00,33.46,33.5,33.44,33.49,46000.0,23.046,23.0736,23.0322,23.0667,46000.0
2008-01-04 13:05:00,33.49,33.55,33.49,33.53,35200.0,23.0667,23.108,23.0667,23.0942,35200.0
2008-01-04 13:10:00,33.52,33.62,33.52,33.57,36200.0,23.0874,23.1562,23.0874,23.1218,36200.0
2008-01-04 13:15:00,33.57,33.62,33.56,33.58,22800.0,23.1218,23.1562,23.1149,23.1287,22800.0
2008-01-04 13:20:00,33.58,33.58,33.5,33.56,43000.0,23.1287,23.1287,23.0736,23.1149,43000.0
2008-01-04 13:25:00,33.57,33.63,33.54,33.63,25000.0,23.1218,23.1631,23.1011,23.1631,25000.0
2008-01-04 13:30:00,33.62,33.63,33.61,33.63,19600.0,23.1562,23.1631,23.1493,23.1631,19600.0
2008-01-04 13:35:00,33.63,33.63,33.5,33.54,39400.0,23.1631,23.1631,23.0736,23.1011,39400.0
2008-01-04 13:40:00,33.53,33.61,33.52,33.54,24200.0,23.0942,23.1493,23.0874,23.1011,24200.0
2008-01-04 13:45:00,33.54,33.6,33.51,33.6,21200.0,23.1011,23.1425,23.0805,23.1425,21200.0
2008-01-04 13:50:00,33.6,33.69,33.59,33.67,23200.0,23.1425,23.2044,23.1356,23.1907,23200.0
2008-01-04 13:55:00,33.68,33.69,33.59,33.6,22000.0,23.1976,23.2044,23.1356,23.1425,22000.0
2008-01-04 14:00:00,33.58,33.58,33.51,33.54,24200.0,23.1287,23.1287,23.0805,23.1011,24200.0
2008-01-04 14:05:00,33.54,33.54,33.47,33.5,44200.0,23.1011,23.1011,23.0529,23.0736,44200.0
2008-01-04 14:10:00,33.49,33.52,33.44,33.47,38400.0,23.0667,23.0874,23.0322,23.0529,38400.0
2008-01-04 14:15:00,33.47,33.58,33.44,33.56,36000.0,23.0529,23.1287,23.0322,23.1149,36000.0
2008-01-04 14:20:00,33.56,33.56,33.42,33.43,30000.0,23.1149,23.1149,23.0185,23.0254,30000.0
2008-01-04 14:25:00,33.44,33.46,33.38,33.38,14000.0,23.0322,23.046,22.9909,22.9909,14000.0
2008-01-04 14:30:00,33.38,33.47,33.38,33.42,27200.0,22.9909,23.0529,22.9909,23.0185,27200.0
2008-01-04 14:35:00,33.43,33.44,33.37,33.37,11800.0,23.0254,23.0322,22.984,22.984,11800.0
2008-01-04 14:40:00,33.37,33.38,33.34,33.37,14600.0,22.984,22.9909,22.9634,22.984,14600.0
2008-01-04 14:45:00,33.38,33.47,33.38,33.44,18000.0,22.9909,23.0529,22.9909,23.0322,18000.0
2008-01-04 14:50:00,33.42,33.49,33.41,33.47,26000.0,23.0185,23.0667,23.0116,23.0529,26000.0
2008-01-04 14:55:00,33.44,33.6,33.44,33.58,24400.0,23.0322,23.1425,23.0322,23.1287,24400.0
2008-01-04 15:00:00,33.58,33.58,33.51,33.52,31400.0,23.1287,23.1287,23.0805,23.0874,31400.0
2008-01-04 15:05:00,33.52,33.59,33.47,33.55,38400.0,23.0874,23.1356,23.0529,23.108,38400.0
2008-01-04 15:10:00,33.55,33.56,33.49,33.49,26400.0,23.108,23.1149,23.0667,23.0667,26400.0
2008-01-04 15:15:00,33.49,33.52,33.46,33.47,23200.0,23.0667,23.0874,23.046,23.0529,23200.0
2008-01-04 15:20:00,33.48,33.49,33.37,33.41,36800.0,23.0598,23.0667,22.984,23.0116,36800.0
2008-01-04 15:25:00,33.42,33.54,33.4,33.48,30600.0,23.0185,23.1011,23.0047,23.0598,30600.0
2008-01-04 15:30:00,33.5,33.54,33.43,33.45,23400.0,23.0736,23.1011,23.0254,23.0391,23400.0
2008-01-04 15:35:00,33.44,33.48,33.4,33.48,41400.0,23.0322,23.0598,23.0047,23.0598,41400.0
2008-01-04 15:40:00,33.48,33.52,33.43,33.48,42600.0,23.0598,23.0874,23.0254,23.0598,42600.0
2008-01-04 15:45:00,33.48,33.48,33.4,33.42,29600.0,23.0598,23.0598,23.0047,23.0185,29600.0
2008-01-04 15:50:00,33.42,33.42,33.31,33.35,50600.0,23.0185,23.0185,22.9427,22.9703,50600.0
2008-01-04 15:55:00,33.35,33.36,33.26,33.26,59600.0,22.9703,22.9771,22.9083,22.9083,59600.0
2008-01-07 09:30:00,33.73,33.86,33.45,33.54,46800.0,23.232,23.3215,23.0391,23.1011,46800.0
2008-01-07 09:35:00,33.49,33.5,33.3,33.35,33200.0,23.0667,23.0736,22.9358,22.9703,33200.0
2008-01-07 09:40:00,33.35,33.38,33.24,33.3,49400.0,22.9703,22.9909,22.8945,22.9358,49400.0
2008-01-07 09:45:00,33.31,33.41,33.29,33.32,51600.0,22.9427,23.0116,22.9289,22.9496,51600.0
2008-01-07 09:50:00,33.31,33.38,33.31,33.38,29600.0,22.9427,22.9909,22.9427,22.9909,29600.0
2008-01-07 09:55:00,33.38,33.46,33.36,33.36,13200.0,22.9909,23.046,22.9771,22.9771,13200.0
2008-01-07 10:00:00,33.37,33.39,33.34,33.35,52000.0,22.984,22.9978,22.9634,22.9703,52000.0
2008-01-07 10:05:00,33.35,33.44,33.34,33.39,36800.0,22.9703,23.0322,22.9634,22.9978,36800.0
2008-01-07 10:10:00,33.42,33.46,33.3,33.37,32800.0,23.0185,23.046,22.9358,22.984,32800.0
2008-01-07 10:15:00,33.36,33.37,33.29,33.32,45200.0,22.9771,22.984,22.9289,22.9496,45200.0
2008-01-07 10:20:00,33.32,33.32,33.14,33.29,39800.0,22.9496,22.9496,22.8256,22.9289,39800.0
2008-01-07 10:25:00,33.28,33.29,33.13,33.13,51800.0,22.922,22.9289,22.8187,22.8187,51800.0
2008-01-07 10:30:00,33.11,33.13,32.91,32.99,68200.0,22.805,22.8187,22.6672,22.7223,68200.0
2008-01-07 10:35:00,33.02,33.1,32.96,33.04,43800.0,22.743,22.7981,22.7016,22.7567,43800.0
2008-01-07 10:40:00,33.05,33.05,32.95,32.96,40400.0,22.7636,22.7636,22.6948,22.7016,40400.0
2008-01-07 10:45:00,32.98,32.98,32.85,32.89,41400.0,22.7154,22.7154,22.6259,22.6534,41400.0
2008-01-07 10:50:00,32.9,32.97,32.87,32.96,41400.0,22.6603,22.7085,22.6397,22.7016,41400.0
2008-01-07 10:55:00,32.96,32.98,32.9,32.96,21600.0,22.7016,22.7154,22.6603,22.7016,21600.0
2008-01-07 11:00:00,32.97,33.06,32.97,33.06,24000.0,22.7085,22.7705,22.7085,22.7705,24000.0
2008-01-07 11:05:00,33.06,33.2,33.05,33.19,24200.0,22.7705,22.8669,22.7636,22.8601,24200.0
2008-01-07 11:10:00,33.19,33.21,33.16,33.18,25000.0,22.8601,22.8738,22.8394,22.8532,25000.0
2008-01-07 11:15:00,33.15,33.21,33.14,33.17,24000.0,22.8325,22.8738,22.8256,22.8463,24000.0
2008-01-07 11:20:00,33.17,33.17,33.15,33.17,10200.0,22.8463,22.8463,22.8325,22.8463,10200.0
2008-01-07 11:25:00,33.17,33.25,33.16,33.25,19800.0,22.8463,22.9014,22.8394,22.9014,19800.0
2008-01-07 11:30:00,33.26,33.35,33.24,33.35,33400.0,22.9083,22.9703,22.8945,22.9703,33400.0
2008-01-07 11:35:00,33.35,33.37,33.31,33.33,17800.0,22.9703,22.984,22.9427,22.9565,17800.0
2008-01-07 11:40:00,33.32,33.45,33.32,33.45,18400.0,22.9496,23.0391,22.9496,23.0391,18400.0
2008-01-07 11:45:00,33.45,33.45,33.33,33.33,28200.0,23.0391,23.0391,22.9565,22.9565,28200.0
2008-01-07 11:50:00,33.34,33.4,33.32,33.35,29600.0,22.9634,23.0047,22.9496,22.9703,29600.0
2008-01-07 11:55:00,33.35,33.37,33.26,33.3,37600.0,22.9703,22.984,22.9083,22.9358,37600.0
2008-01-07 12:00:00,33.27,33.28,33.2,33.23,45400.0,22.9152,22.922,22.8669,22.8876,45400.0
2008-01-07 12:05:00,33.23,33.25,33.14,33.15,39400.0,22.8876,22.9014,22.8256,22.8325,39400.0
2008-01-07 12:10:00,33.15,33.24,33.15,33.21,40800.0,22.8325,22.8945,22.8325,22.8738,40800.0
2008-01-07 12:15:00,33.22,33.24,33.13,33.21,36000.0,22.8807,22.8945,22.8187,22.8738,36000.0
2008-01-07 12:20:00,33.23,33.27,33.16,33.25,21200.0,22.8876,22.9152,22.8394,22.9014,21200.0
2008-01-07 12:25:00,33.27,33.3,33.25,33.27,11400.0,22.9152,22.9358,22.9014,22.9152,11400.0
2008-01-07 12:30:00,33.28,33.4,33.28,33.4,28600.0,22.922,23.0047,22.922,23.0047,28600.0
2008-01-07 12:35:00,33.4,33.41,33.35,33.4,43000.0,23.0047,23.0116,22.9703,23.0047,43000.0
2008-01-07 12:40:00,33.4,33.45,33.35,33.41,36800.0,23.0047,23.0391,22.9703,23.0116,36800.0
2008-01-07 12:45:00,33.43,33.49,33.42,33.49,21400.0,23.0254,23.0667,23.0185,23.0667,21400.0
2008-01-07 12:50:00,33.48,33.57,33.47,33.52,41000.0,23.0598,23.1218,23.0529,23.0874,41000.0
2008-01-07 12:55:00,33.5,33.57,33.45,33.49,39000.0,23.0736,23.1218,23.0391,23.0667,39000.0
2008-01-07 13:00:00,33.49,33.49,33.38,33.4,35400.0,23.0667,23.0667,22.9909,23.0047,35400.0
2008-01-07 13:05:00,33.42,33.45,33.38,33.44,46200.0,23.0185,23.0391,22.9909,23.0322,46200.0
2008-01-07 13:10:00,33.43,33.48,33.38,33.41,39600.0,23.0254,23.0598,22.9909,23.0116,39600.0
2008-01-07 13:15:00,33.42,33.46,33.42,33.43,54400.0,23.0185,23.046,23.0185,23.0254,54400.0
2008-01-07 13:20:00,33.43,33.47,33.41,33.41,41600.0,23.0254,23.0529,23.0116,23.0116,41600.0
2008-01-07 13:25:00,33.4,33.45,33.4,33.45,14400.0,23.0047,23.0391,23.0047,23.0391,14400.0
2008-01-07 13:30:00,33.45,33.51,33.39,33.48,30000.0,23.0391,23.0805,22.9978,23.0598,30000.0
2008-01-07 13:35:00,33.48,33.52,33.46,33.52,32600.0,23.0598,23.0874,23.046,23.0874,32600.0
2008-01-07 13:40:00,33.52,33.52,33.41,33.43,29800.0,23.0874,23.0874,23.0116,23.0254,29800.0
2008-01-07 13:45:00,33.43,33.51,33.41,33.5,23400.0,23.0254,23.0805,23.0116,23.0736,23400.0
2008-01-07 13:50:00,33.52,33.54,33.47,33.51,48400.0,23.0874,23.1011,23.0529,23.0805,48400.0
2008-01-07 13:55:00,33.52,33.57,33.48,33.56,20200.0,23.0874,23.1218,23.0598,23.1149,20200.0
2008-01-07 14:00:00,33.57,33.6,33.47,33.47,63000.0,23.1218,23.1425,23.0529,23.0529,63000.0
2008-01-07 14:05:00,33.48,33.51,33.4,33.4,39200.0,23.0598,23.0805,23.0047,23.0047,39200.0
2008-01-07 14:10:00,33.4,33.41,33.29,33.34,57600.0,23.0047,23.0116,22.9289,22.9634,57600.0
2008-01-07 14:15:00,33.33,33.34,33.2,33.2,55200.0,22.9565,22.9634,22.8669,22.8669,55200.0
2008-01-07 14:20:00,33.2,33.28,33.18,33.28,33200.0,22.8669,22.922,22.8532,22.922,33200.0
2008-01-07 14:25:00,33.29,33.32,33.26,33.28,36600.0,22.9289,22.9496,22.9083,22.922,36600.0
2008-01-07 14:30:00,33.27,33.37,33.27,33.33,19800.0,22.9152,22.984,22.9152,22.9565,19800.0
2008-01-07 14:35:00,33.33,33.38,33.3,33.38,51400.0,22.9565,22.9909,22.9358,22.9909,51400.0
2008-01-07 14:40:00,33.38,33.49,33.38,33.44,50200.0,22.9909,23.0667,22.9909,23.0322,50200.0
2008-01-07 14:45:00,33.44,33.45,33.37,33.37,30800.0,23.0322,23.0391,22.984,22.984,30800.0
2008-01-07 14:50:00,33.39,33.41,33.28,33.29,29600.0,22.9978,23.0116,22.922,22.9289,29600.0
2008-01-07 14:55:00,33.27,33.39,33.25,33.39,30600.0,22.9152,22.9978,22.9014,22.9978,30600.0
2008-01-07 15:00:00,33.4,33.5,33.38,33.47,56200.0,23.0047,23.0736,22.9909,23.0529,56200.0
2008-01-07 15:05:00,33.48,33.48,33.38,33.42,48800.0,23.0598,23.0598,22.9909,23.0185,48800.0
2008-01-07 15:10:00,33.44,33.5,33.27,33.4,136000.0,23.0322,23.0736,22.9152,23.0047,136000.0
2008-01-07 15:15:00,33.4,33.43,33.35,33.43,30400.0,23.0047,23.0254,22.9703,23.0254,30400.0
2008-01-07 15:20:00,33.4,33.44,33.38,33.4,27200.0,23.0047,23.0322,22.9909,23.0047,27200.0
2008-01-07 15:25:00,33.4,33.46,33.38,33.44,58200.0,23.0047,23.046,22.9909,23.0322,58200.0
2008-01-07 15:30:00,33.45,33.48,33.42,33.44,63400.0,23.0391,23.0598,23.0185,23.0322,63400.0
2008-01-07 15:35:00,33.44,33.46,33.37,33.38,93400.0,23.0322,23.046,22.984,22.9909,93400.0
2008-01-07 15:40:00,33.37,33.52,33.36,33.52,80000.0,22.984,23.0874,22.9771,23.0874,80000.0
2008-01-07 15:45:00,33.52,33.61,33.49,33.57,128400.0,23.0874,23.1493,23.0667,23.1218,128400.0
2008-01-07 15:50:00,33.58,33.61,33.56,33.6,200600.0,23.1287,23.1493,23.1149,23.1425,200600.0
2008-01-07 15:55:00,33.6,33.6,33.51,33.54,140800.0,23.1425,23.1425,23.0805,23.1011,140800.0
2008-01-08 09:30:00,33.6,33.86,33.6,33.7,56600.0,23.1425,23.3215,23.1425,23.2113,56600.0
2008-01-08 09:35:00,33.69,33.84,33.68,33.84,25200.0,23.2044,23.3078,23.1976,23.3078,25200.0
2008-01-08 09:40:00,33.87,34.0,33.84,33.92,38600.0,23.3284,23.418,23.3078,23.3629,38600.0
2008-01-08 09:45:00,33.92,33.92,33.6,33.81,52200.0,23.3629,23.3629,23.1425,23.2871,52200.0
2008-01-08 09:50:00,33.81,33.82,33.71,33.74,57000.0,23.2871,23.294,23.2182,23.2389,57000.0
2008-01-08 09:55:00,33.73,33.75,33.69,33.74,35600.0,23.232,23.2458,23.2044,23.2389,35600.0
2008-01-08 10:00:00,33.73,33.85,33.69,33.85,72400.0,23.232,23.3146,23.2044,23.3146,72400.0
2008-01-08 10:05:00,33.84,33.88,33.81,33.85,34400.0,23.3078,23.3353,23.2871,23.3146,34400.0
2008-01-08 10:10:00,33.85,33.87,33.76,33.79,42200.0,23.3146,23.3284,23.2527,23.2733,42200.0
2008-01-08 10:15:00,33.79,33.81,33.71,33.73,55600.0,23.2733,23.2871,23.2182,23.232,55600.0
2008-01-08 10:20:00,33.72,33.85,33.7,33.84,31400.0,23.2251,23.3146,23.2113,23.3078,31400.0
2008-01-08 10:25:00,33.85,33.87,33.75,33.8,40400.0,23.3146,23.3284,23.2458,23.2802,40400.0
2008-01-08 10:30:00,33.8,33.82,33.75,33.77,51200.0,23.2802,23.294,23.2458,23.2595,51200.0
2008-01-08 10:35:00,33.77,33.77,33.74,33.76,42000.0,23.2595,23.2595,23.2389,23.2527,42000.0
2008-01-08 10:40:00,33.74,33.77,33.72,33.72,54200.0,23.2389,23.2595,23.2251,23.2251,54200.0
2008-01-08 10:45:00,33.74,33.79,33.72,33.79,88800.0,23.2389,23.2733,23.2251,23.2733,88800.0
2008-01-08 10:50:00,33.79,33.85,33.79,33.84,19800.0,23.2733,23.3146,23.2733,23.3078,19800.0
2008-01-08 10:55:00,33.84,33.87,33.81,33.81,14200.0,23.3078,23.3284,23.2871,23.2871,14200.0
2008-01-08 11:00:00,33.81,33.83,33.78,33.8,29800.0,23.2871,23.3009,23.2664,23.2802,29800.0
2008-01-08 11:05:00,33.81,33.85,33.79,33.82,30400.0,23.2871,23.3146,23.2733,23.294,30400.0
2008-01-08 11:10:00,33.82,33.82,33.73,33.74,40200.0,23.294,23.294,23.232,23.2389,40200.0
2008-01-08 11:15:00,33.73,33.75,33.63,33.75,43200.0,23.232,23.2458,23.1631,23.2458,43200.0
2008-01-08 11:20:00,33.77,33.79,33.72,33.77,43600.0,23.2595,23.2733,23.2251,23.2595,43600.0
2008-01-08 11:25:00,33.78,33.8,33.73,33.74,37600.0,23.2664,23.2802,23.232,23.2389,37600.0
2008-01-08 11:30:00,33.74,33.77,33.67,33.69,72400.0,23.2389,23.2595,23.1907,23.2044,72400.0
2008-01-08 11:35:00,33.69,33.75,33.67,33.74,48800.0,23.2044,23.2458,23.1907,23.2389,48800.0
2008-01-08 11:40:00,33.74,33.79,33.73,33.73,38000.0,23.2389,23.2733,23.232,23.232,38000.0
2008-01-08 11:45:00,33.73,33.74,33.63,33.74,49000.0,23.232,23.2389,23.1631,23.2389,49000.0
2008-01-08 11:50:00,33.73,33.81,33.71,33.81,32800.0,23.232,23.2871,23.2182,23.2871,32800.0
2008-01-08 11:55:00,33.81,33.81,33.74,33.75,25600.0,23.2871,23.2871,23.2389,23.2458,25600.0
2008-01-08 12:00:00,33.74,33.79,33.69,33.77,24000.0,23.2389,23.2733,23.2044,23.2595,24000.0
2008-01-08 12:05:00,33.78,33.82,33.75,33.81,23000.0,23.2664,23.294,23.2458,23.2871,23000.0
2008-01-08 12:10:00,33.81,33.83,33.77,33.81,12400.0,23.2871,23.3009,23.2595,23.2871,12400.0
2008-01-08 12:15:00,33.82,33.82,33.75,33.77,12600.0,23.294,23.294,23.2458,23.2595,12600.0
2008-01-08 12:20:00,33.76,33.82,33.75,33.82,19200.0,23.2527,23.294,23.2458,23.294,19200.0
2008-01-08 12:25:00,33.8,33.83,33.76,33.8,24800.0,23.2802,23.3009,23.2527,23.2802,24800.0
2008-01-08 12:30:00,33.8,33.83,33.74,33.77,40600.0,23.2802,23.3009,23.2389,23.2595,40600.0
2008-01-08 12:35:00,33.76,33.8,33.68,33.69,36000.0,23.2527,23.2802,23.1976,23.2044,36000.0
2008-01-08 12:40:00,33.7,33.7,33.6,33.61,35200.0,23.2113,23.2113,23.1425,23.1493,35200.0
2008-01-08 12:45:00,33.62,33.76,33.6,33.75,44800.0,23.1562,23.2527,23.1425,23.2458,44800.0
2008-01-08 12:50:00,33.74,33.76,33.69,33.7,9000.0,23.2389,23.2527,23.2044,23.2113,9000.0
2008-01-08 12:55:00,33.69,33.7,33.64,33.65,30000.0,23.2044,23.2113,23.17,23.1769,30000.0
2008-01-08 13:00:00,33.66,33.66,33.58,33.6,25800.0,23.1838,23.1838,23.1287,23.1425,25800.0
2008-01-08 13:05:00,33.58,33.66,33.54,33.55,129200.0,23.1287,23.1838,23.1011,23.108,129200.0
2008-01-08 13:10:00,33.55,33.66,33.52,33.59,70000.0,23.108,23.1838,23.0874,23.1356,70000.0
2008-01-08 13:15:00,33.58,33.61,33.57,33.6,50600.0,23.1287,23.1493,23.1218,23.1425,50600.0
2008-01-08 13:20:00,33.6,33.6,33.57,33.58,30600.0,23.1425,23.1425,23.1218,23.1287,30600.0
2008-01-08 13:25:00,33.58,33.71,33.55,33.65,65400.0,23.1287,23.2182,23.108,23.1769,65400.0
2008-01-08 13:30:00,33.65,33.66,33.59,33.6,25000.0,23.1769,23.1838,23.1356,23.1425,25000.0
2008-01-08 13:35:00,33.59,33.62,33.5,33.54,34600.0,23.1356,23.1562,23.0736,23.1011,34600.0
2008-01-08 13:40:00,33.56,33.63,33.55,33.6,38200.0,23.1149,23.1631,23.108,23.1425,38200.0
2008-01-08 13:45:00,33.6,33.63,33.55,33.59,19200.0,23.1425,23.1631,23.108,23.1356,19200.0
2008-01-08 13:50:00,33.6,33.63,33.57,33.62,13600.0,23.1425,23.1631,23.1218,23.1562,13600.0
2008-01-08 13:55:00,33.61,33.71,33.59,33.69,22400.0,23.1493,23.2182,23.1356,23.2044,22400.0
2008-01-08 14:00:00,33.69,33.73,33.63,33.64,24800.0,23.2044,23.232,23.1631,23.17,24800.0
2008-01-08 14:05:00,33.63,33.66,33.61,33.66,16800.0,23.1631,23.1838,23.1493,23.1838,16800.0
2008-01-08 14:10:00,33.66,33.69,33.65,33.67,17400.0,23.1838,23.2044,23.1769,23.1907,17400.0
2008-01-08 14:15:00,33.66,33.66,33.6,33.62,28800.0,23.1838,23.1838,23.1425,23.1562,28800.0
2008-01-08 14:20:00,33.62,33.65,33.59,33.62,26800.0,23.1562,23.1769,23.1356,23.1562,26800.0
2008-01-08 14:25:00,33.6,33.63,33.59,33.63,24000.0,23.1425,23.1631,23.1356,23.1631,24000.0
2008-01-08 14:30:00,33.63,33.65,33.57,33.58,22600.0,23.1631,23.1769,23.1218,23.1287,22600.0
2008-01-08 14:35:00,33.58,33.59,33.54,33.55,15800.0,23.1287,23.1356,23.1011,23.108,15800.0
2008-01-08 14:40:00,33.56,33.58,33.55,33.57,14000.0,23.1149,23.1287,23.108,23.1218,14000.0
2008-01-08 14:45:00,33.56,33.58,33.45,33.56,50800.0,23.1149,23.1287,23.0391,23.1149,50800.0
2008-01-08 14:50:00,33.56,33.58,33.45,33.48,35400.0,23.1149,23.1287,23.0391,23.0598,35400.0
2008-01-08 14:55:00,33.48,33.49,33.31,33.33,42000.0,23.0598,23.0667,22.9427,22.9565,42000.0
2008-01-08 15:00:00,33.33,33.35,33.26,33.33,32800.0,22.9565,22.9703,22.9083,22.9565,32800.0
2008-01-08 15:05:00,33.32,33.35,33.18,33.19,88000.0,22.9496,22.9703,22.8532,22.8601,88000.0
2008-01-08 15:10:00,33.19,33.21,33.1,33.13,99200.0,22.8601,22.8738,22.7981,22.8187,99200.0
2008-01-08 15:15:00,33.14,33.16,32.94,32.98,152400.0,22.8256,22.8394,22.6879,22.7154,152400.0
2008-01-08 15:20:00,32.98,33.02,32.87,32.91,127600.0,22.7154,22.743,22.6397,22.6672,127600.0
2008-01-08 15:25:00,32.91,33.03,32.88,32.98,124400.0,22.6672,22.7499,22.6465,22.7154,124400.0
2008-01-08 15:30:00,32.99,33.09,32.97,33.04,116000.0,22.7223,22.7912,22.7085,22.7567,116000.0
2008-01-08 15:35:00,33.04,33.06,32.97,32.99,141600.0,22.7567,22.7705,22.7085,22.7223,141600.0
2008-01-08 15:40:00,32.99,33.07,32.96,32.96,130400.0,22.7223,22.7774,22.7016,22.7016,130400.0
2008-01-08 15:45:00,32.96,32.96,32.78,32.8,126600.0,22.7016,22.7016,22.5777,22.5914,126600.0
2008-01-08 15:50:00,32.8,32.8,32.66,32.67,153600.0,22.5914,22.5914,22.495,22.5019,153600.0
2008-01-08 15:55:00,32.69,32.71,32.58,32.63,152400.0,22.5157,22.5295,22.4399,22.4744,152400.0
2008-01-09 09:30:00,32.29,32.29,31.71,31.82,1400.0,22.2402,22.2402,21.8407,21.9165,1400.0
2008-01-09 09:35:00,32.02,32.2,32.02,32.04,299800.0,22.0542,22.1782,22.0542,22.068,299800.0
2008-01-09 09:40:00,32.02,32.37,31.93,32.32,114400.0,22.0542,22.2953,21.9922,22.2608,114400.0
2008-01-09 09:45:00,32.33,32.37,32.09,32.09,160800.0,22.2677,22.2953,22.1024,22.1024,160800.0
2008-01-09 09:50:00,32.1,32.19,31.97,32.15,80600.0,22.1093,22.1713,22.0198,22.1437,80600.0
2008-01-09 09:55:00,32.15,32.38,32.15,32.38,51800.0,22.1437,22.3022,22.1437,22.3022,51800.0
2008-01-09 10:00:00,32.4,32.49,32.4,32.44,39800.0,22.3159,22.3779,22.3159,22.3435,39800.0
2008-01-09 10:05:00,32.43,32.49,32.41,32.49,44200.0,22.3366,22.3779,22.3228,22.3779,44200.0
2008-01-09 10:10:00,32.49,32.58,32.46,32.5,40000.0,22.3779,22.4399,22.3573,22.3848,40000.0
2008-01-09 10:15:00,32.51,32.54,32.45,32.48,44600.0,22.3917,22.4124,22.3504,22.371,44600.0
2008-01-09 10:20:00,32.47,32.47,32.34,32.4,75000.0,22.3641,22.3641,22.2746,22.3159,75000.0
2008-01-09 10:25:00,32.38,32.52,32.34,32.4,62400.0,22.3022,22.3986,22.2746,22.3159,62400.0
2008-01-09 10:30:00,32.42,32.52,32.4,32.52,26600.0,22.3297,22.3986,22.3159,22.3986,26600.0
2008-01-09 10:35:00,32.51,32.54,32.48,32.51,40600.0,22.3917,22.4124,22.371,22.3917,40600.0
2008-01-09 10:40:00,32.51,32.59,32.5,32.52,43400.0,22.3917,22.4468,22.3848,22.3986,43400.0
2008-01-09 10:45:00,32.51,32.53,32.48,32.5,35000.0,22.3917,22.4055,22.371,22.3848,35000.0
2008-01-09 10:50:00,32.51,32.55,32.47,32.54,19000.0,22.3917,22.4192,22.3641,22.4124,19000.0
2008-01-09 10:55:00,32.54,32.63,32.52,32.57,24400.0,22.4124,22.4744,22.3986,22.433,24400.0
2008-01-09 11:00:00,32.57,32.62,32.55,32.56,27400.0,22.433,22.4675,22.4192,22.4261,27400.0
2008-01-09 11:05:00,32.55,32.63,32.51,32.57,34600.0,22.4192,22.4744,22.3917,22.433,34600.0
2008-01-09 11:10:00,32.57,32.57,32.51,32.56,50200.0,22.433,22.433,22.3917,22.4261,50200.0
2008-01-09 11:15:00,32.57,32.59,32.42,32.46,57600.0,22.433,22.4468,22.3297,22.3573,57600.0
2008-01-09 11:20:00,32.46,32.52,32.44,32.49,26800.0,22.3573,22.3986,22.3435,22.3779,26800.0
2008-01-09 11:25:00,32.49,32.52,32.42,32.45,36200.0,22.3779,22.3986,22.3297,22.3504,36200.0
2008-01-09 11:30:00,32.44,32.46,32.33,32.37,93200.0,22.3435,22.3573,22.2677,22.2953,93200.0
2008-01-09 11:35:00,32.37,32.45,32.37,32.38,96600.0,22.2953,22.3504,22.2953,22.3022,96600.0
2008-01-09 11:40:00,32.38,32.39,32.35,32.35,55400.0,22.3022,22.309,22.2815,22.2815,55400.0
2008-01-09 11:45:00,32.35,32.46,32.34,32.4,79000.0,22.2815,22.3573,22.2746,22.3159,79000.0
2008-01-09 11:50:00,32.4,32.48,32.35,32.46,65600.0,22.3159,22.371,22.2815,22.3573,65600.0
2008-01-09 11:55:00,32.44,32.56,32.44,32.54,45400.0,22.3435,22.4261,22.3435,22.4124,45400.0
2008-01-09 12:00:00,32.52,32.58,32.52,32.54,31800.0,22.3986,22.4399,22.3986,22.4124,31800.0
2008-01-09 12:05:00,32.54,32.56,32.47,32.55,51200.0,22.4124,22.4261,22.3641,22.4192,51200.0
2008-01-09 12:10:00,32.52,32.52,32.46,32.49,60600.0,22.3986,22.3986,22.3573,22.3779,60600.0
2008-01-09 12:15:00,32.51,32.63,32.47,32.62,29000.0,22.3917,22.4744,22.3641,22.4675,29000.0
2008-01-09 12:20:00,32.63,32.63,32.53,32.57,33200.0,22.4744,22.4744,22.4055,22.433,33200.0
2008-01-09 12:25:00,32.58,32.73,32.58,32.71,31000.0,22.4399,22.5432,22.4399,22.5295,31000.0
2008-01-09 12:30:00,32.71,32.74,32.68,32.71,46000.0,22.5295,22.5501,22.5088,22.5295,46000.0
2008-01-09 12:35:00,32.72,32.74,32.59,32.59,52600.0,22.5363,22.5501,22.4468,22.4468,52600.0
2008-01-09 12:40:00,32.6,32.63,32.5,32.5,20200.0,22.4537,22.4744,22.3848,22.3848,20200.0
2008-01-09 12:45:00,32.49,32.6,32.49,32.6,28400.0,22.3779,22.4537,22.3779,22.4537,28400.0
2008-01-09 12:50:00,32.61,32.69,32.6,32.68,20400.0,22.4606,22.5157,22.4537,22.5088,20400.0
2008-01-09 12:55:00,32.69,32.72,32.66,32.71,73000.0,22.5157,22.5363,22.495,22.5295,73000.0
2008-01-09 13:00:00,32.72,32.73,32.62,32.67,104400.0,22.5363,22.5432,22.4675,22.5019,104400.0
2008-01-09 13:05:00,32.68,32.69,32.57,32.57,32400.0,22.5088,22.5157,22.433,22.433,32400.0
2008-01-09 13:10:00,32.58,32.63,32.51,32.55,21600.0,22.4399,22.4744,22.3917,22.4192,21600.0
2008-01-09 13:15:00,32.54,32.59,32.47,32.53,19400.0,22.4124,22.4468,22.3641,22.4055,19400.0
2008-01-09 13:20:00,32.51,32.6,32.51,32.54,31000.0,22.3917,22.4537,22.3917,22.4124,31000.0
2008-01-09 13:25:00,32.52,32.54,32.46,32.49,24200.0,22.3986,22.4124,22.3573,22.3779,24200.0
2008-01-09 13:30:00,32.49,32.51,32.34,32.39,31400.0,22.3779,22.3917,22.2746,22.309,31400.0
2008-01-09 13:35:00,32.39,32.46,32.35,32.45,41200.0,22.309,22.3573,22.2815,22.3504,41200.0
2008-01-09 13:40:00,32.46,32.46,32.35,32.35,55800.0,22.3573,22.3573,22.2815,22.2815,55800.0
2008-01-09 13:45:00,32.37,32.37,32.27,32.29,58800.0,22.2953,22.2953,22.2264,22.2402,58800.0
2008-01-09 13:50:00,32.29,32.32,32.21,32.27,41600.0,22.2402,22.2608,22.1851,22.2264,41600.0
2008-01-09 13:55:00,32.28,32.28,32.13,32.13,60800.0,22.2333,22.2333,22.13,22.13,60800.0
2008-01-09 14:00:00,32.14,32.15,32.06,32.1,47800.0,22.1369,22.1437,22.0818,22.1093,47800.0
2008-01-09 14:05:00,32.1,32.12,31.99,32.02,70000.0,22.1093,22.1231,22.0335,22.0542,70000.0
2008-01-09 14:10:00,32.02,32.1,31.95,31.97,69800.0,22.0542,22.1093,22.006,22.0198,69800.0
2008-01-09 14:15:00,31.97,31.99,31.89,31.92,51600.0,22.0198,22.0335,21.9647,21.9853,51600.0
2008-01-09 14:20:00,31.94,31.96,31.82,31.84,95200.0,21.9991,22.0129,21.9165,21.9302,95200.0
2008-01-09 14:25:00,31.84,31.87,31.75,31.82,92000.0,21.9302,21.9509,21.8682,21.9165,92000.0
2008-01-09 14:30:00,31.82,31.96,31.82,31.89,102200.0,21.9165,22.0129,21.9165,21.9647,102200.0
2008-01-09 14:35:00,31.9,32.01,31.9,32.0,102400.0,21.9716,22.0473,21.9716,22.0404,102400.0
2008-01-09 14:40:00,32.01,32.09,31.96,31.97,56000.0,22.0473,22.1024,22.0129,22.0198,56000.0
2008-01-09 14:45:00,31.96,32.17,31.93,32.15,70600.0,22.0129,22.1575,21.9922,22.1437,70600.0
2008-01-09 14:50:00,32.16,32.29,32.16,32.24,77000.0,22.1506,22.2402,22.1506,22.2057,77000.0
2008-01-09 14:55:00,32.24,32.26,32.19,32.22,47600.0,22.2057,22.2195,22.1713,22.192,47600.0
2008-01-09 15:00:00,32.24,32.35,32.22,32.33,71400.0,22.2057,22.2815,22.192,22.2677,71400.0
2008-01-09 15:05:00,32.33,32.43,32.33,32.38,96600.0,22.2677,22.3366,22.2677,22.3022,96600.0
2008-01-09 15:10:00,32.4,32.42,32.22,32.24,84600.0,22.3159,22.3297,22.192,22.2057,84600.0
2008-01-09 15:15:00,32.26,32.31,32.23,32.3,70400.0,22.2195,22.2539,22.1988,22.2471,70400.0
2008-01-09 15:20:00,32.31,32.37,32.29,32.3,68000.0,22.2539,22.2953,22.2402,22.2471,68000.0
2008-01-09 15:25:00,32.31,32.35,32.24,32.26,112800.0,22.2539,22.2815,22.2057,22.2195,112800.0
2008-01-09 15:30:00,32.25,32.26,32.08,32.14,87600.0,22.2126,22.2195,22.0955,22.1369,87600.0
2008-01-09 15:35:00,32.13,32.26,32.07,32.26,124800.0,22.13,22.2195,22.0886,22.2195,124800.0
2008-01-09 15:40:00,32.26,32.38,32.25,32.35,74200.0,22.2195,22.3022,22.2126,22.2815,74200.0
2008-01-09 15:45:00,32.35,32.39,32.33,32.35,90400.0,22.2815,22.309,22.2677,22.2815,90400.0
2008-01-09 15:50:00,32.35,32.44,32.33,32.43,117400.0,22.2815,22.3435,22.2677,22.3366,117400.0
2008-01-09 15:55:00,32.43,32.54,32.43,32.46,83800.0,22.3366,22.4124,22.3366,22.3573,83800.0
2008-01-10 09:30:00,32.47,32.47,32.05,32.06,39800.0,22.3641,22.3641,22.0749,22.0818,39800.0
2008-01-10 09:35:00,32.07,32.19,31.85,32.03,44600.0,22.0886,22.1713,21.9371,22.0611,44600.0
2008-01-10 09:40:00,32.0,32.2,31.99,32.13,32800.0,22.0404,22.1782,22.0335,22.13,32800.0
2008-01-10 09:45:00,32.16,32.36,32.02,32.29,63000.0,22.1506,22.2884,22.0542,22.2402,63000.0
2008-01-10 09:50:00,32.29,32.33,32.22,32.23,51000.0,22.2402,22.2677,22.192,22.1988,51000.0
2008-01-10 09:55:00,32.25,32.34,32.21,32.34,54000.0,22.2126,22.2746,22.1851,22.2746,54000.0
2008-01-10 10:00:00,32.33,32.47,32.32,32.38,68200.0,22.2677,22.3641,22.2608,22.3022,68200.0
2008-01-10 10:05:00,32.38,32.46,32.2,32.2,120200.0,22.3022,22.3573,22.1782,22.1782,120200.0
2008-01-10 10:10:00,32.2,32.25,32.1,32.18,94200.0,22.1782,22.2126,22.1093,22.1644,94200.0
2008-01-10 10:15:00,32.18,32.31,32.16,32.3,27800.0,22.1644,22.2539,22.1506,22.2471,27800.0
2008-01-10 10:20:00,32.29,32.41,32.27,32.37,21000.0,22.2402,22.3228,22.2264,22.2953,21000.0
2008-01-10 10:25:00,32.36,32.36,32.2,32.22,25800.0,22.2884,22.2884,22.1782,22.192,25800.0
2008-01-10 10:30:00,32.22,32.43,32.19,32.43,20200.0,22.192,22.3366,22.1713,22.3366,20200.0
2008-01-10 10:35:00,32.44,32.46,32.35,32.38,29000.0,22.3435,22.3573,22.2815,22.3022,29000.0
2008-01-10 10:40:00,32.37,32.37,32.3,32.34,21400.0,22.2953,22.2953,22.2471,22.2746,21400.0
2008-01-10 10:45:00,32.34,32.34,32.18,32.19,12200.0,22.2746,22.2746,22.1644,22.1713,12200.0
2008-01-10 10:50:00,32.18,32.24,32.13,32.16,28400.0,22.1644,22.2057,22.13,22.1506,28400.0
2008-01-10 10:55:00,32.15,32.18,32.06,32.15,53200.0,22.1437,22.1644,22.0818,22.1437,53200.0
2008-01-10 11:00:00,32.14,32.14,32.01,32.06,47400.0,22.1369,22.1369,22.0473,22.0818,47400.0
2008-01-10 11:05:00,32.06,32.09,31.99,32.04,48800.0,22.0818,22.1024,22.0335,22.068,48800.0
2008-01-10 11:10:00,32.05,32.05,31.93,31.97,50800.0,22.0749,22.0749,21.9922,22.0198,50800.0
2008-01-10 11:15:00,31.98,32.0,31.89,31.92,35400.0,22.0267,22.0404,21.9647,21.9853,35400.0
2008-01-10 11:20:00,31.92,31.93,31.83,31.86,35000.0,21.9853,21.9922,21.9233,21.944,35000.0
2008-01-10 11:25:00,31.86,31.88,31.79,31.82,52200.0,21.944,21.9578,21.8958,21.9165,52200.0
2008-01-10 11:30:00,31.81,31.86,31.77,31.77,50600.0,21.9096,21.944,21.882,21.882,50600.0
2008-01-10 11:35:00,31.77,31.8,31.75,31.79,33200.0,21.882,21.9027,21.8682,21.8958,33200.0
2008-01-10 11:40:00,31.77,31.82,31.75,31.75,45200.0,21.882,21.9165,21.8682,21.8682,45200.0
2008-01-10 11:45:00,31.77,31.82,31.75,31.81,27400.0,21.882,21.9165,21.8682,21.9096,27400.0
2008-01-10 11:50:00,31.81,31.88,31.81,31.82,39000.0,21.9096,21.9578,21.9096,21.9165,39000.0
2008-01-10 11:55:00,31.81,31.86,31.76,31.76,30400.0,21.9096,21.944,21.8751,21.8751,30400.0
2008-01-10 12:00:00,31.76,31.81,31.75,31.8,33400.0,21.8751,21.9096,21.8682,21.9027,33400.0
2008-01-10 12:05:00,31.8,31.93,31.8,31.93,34800.0,21.9027,21.9922,21.9027,21.9922,34800.0
2008-01-10 12:10:00,31.95,31.98,31.9,31.93,37400.0,22.006,22.0267,21.9716,21.9922,37400.0
2008-01-10 12:15:00,31.93,32.17,31.93,32.1,90000.0,21.9922,22.1575,21.9922,22.1093,90000.0
2008-01-10 12:20:00,32.13,32.32,32.09,32.31,95600.0,22.13,22.2608,22.1024,22.2539,95600.0
2008-01-10 12:25:00,32.3,32.33,32.23,32.24,96000.0,22.2471,22.2677,22.1988,22.2057,96000.0
2008-01-10 12:30:00,32.27,32.31,32.15,32.15,51800.0,22.2264,22.2539,22.1437,22.1437,51800.0
2008-01-10 12:35:00,32.15,32.29,32.13,32.22,38400.0,22.1437,22.2402,22.13,22.192,38400.0
2008-01-10 12:40:00,32.22,32.31,32.12,32.24,54600.0,22.192,22.2539,22.1231,22.2057,54600.0
2008-01-10 12:45:00,32.25,32.29,32.15,32.2,39600.0,22.2126,22.2402,22.1437,22.1782,39600.0
2008-01-10 12:50:00,32.21,32.27,32.17,32.27,24400.0,22.1851,22.2264,22.1575,22.2264,24400.0
2008-01-10 12:55:00,32.27,32.37,32.24,32.34,39800.0,22.2264,22.2953,22.2057,22.2746,39800.0
2008-01-10 13:00:00,32.34,32.45,32.27,32.31,43200.0,22.2746,22.3504,22.2264,22.2539,43200.0
2008-01-10 13:05:00,32.33,32.41,32.31,32.37,36000.0,22.2677,22.3228,22.2539,22.2953,36000.0
2008-01-10 13:10:00,32.36,32.37,32.23,32.35,22600.0,22.2884,22.2953,22.1988,22.2815,22600.0
2008-01-10 13:15:00,32.37,32.38,32.29,32.36,49800.0,22.2953,22.3022,22.2402,22.2884,49800.0
2008-01-10 13:20:00,32.39,32.44,32.33,32.35,36000.0,22.309,22.3435,22.2677,22.2815,36000.0
2008-01-10 13:25:00,32.34,32.49,32.31,32.42,38600.0,22.2746,22.3779,22.2539,22.3297,38600.0
2008-01-10 13:30:00,32.43,32.47,32.34,32.35,18000.0,22.3366,22.3641,22.2746,22.2815,18000.0
2008-01-10 13:35:00,32.35,32.35,32.21,32.26,45600.0,22.2815,22.2815,22.1851,22.2195,45600.0
2008-01-10 13:40:00,32.26,32.38,32.22,32.36,31000.0,22.2195,22.3022,22.192,22.2884,31000.0
2008-01-10 13:45:00,32.35,32.37,32.3,32.33,19000.0,22.2815,22.2953,22.2471,22.2677,19000.0
2008-01-10 13:50:00,32.35,32.35,32.09,32.14,32800.0,22.2815,22.2815,22.1024,22.1369,32800.0
2008-01-10 13:55:00,32.15,32.22,32.06,32.2,27200.0,22.1437,22.192,22.0818,22.1782,27200.0
2008-01-10 14:00:00,32.23,32.29,32.23,32.27,17800.0,22.1988,22.2402,22.1988,22.2264,17800.0
2008-01-10 14:05:00,32.26,32.28,32.17,32.24,16800.0,22.2195,22.2333,22.1575,22.2057,16800.0
2008-01-10 14:10:00,32.24,32.31,32.19,32.24,25200.0,22.2057,22.2539,22.1713,22.2057,25200.0
2008-01-10 14:15:00,32.24,32.48,32.21,32.45,58200.0,22.2057,22.371,22.1851,22.3504,58200.0
2008-01-10 14:20:00,32.44,32.47,32.37,32.45,26000.0,22.3435,22.3641,22.2953,22.3504,26000.0
2008-01-10 14:25:00,32.47,32.47,32.38,32.41,15000.0,22.3641,22.3641,22.3022,22.3228,15000.0
2008-01-10 14:30:00,32.42,32.5,32.42,32.43,26600.0,22.3297,22.3848,22.3297,22.3366,26600.0
2008-01-10 14:35:00,32.45,32.63,32.44,32.6,30000.0,22.3504,22.4744,22.3435,22.4537,30000.0
2008-01-10 14:40:00,32.6,32.63,32.53,32.59,27000.0,22.4537,22.4744,22.4055,22.4468,27000.0
2008-01-10 14:45:00,32.61,32.63,32.56,32.58,23600.0,22.4606,22.4744,22.4261,22.4399,23600.0
2008-01-10 14:50:00,32.6,32.63,32.55,32.58,19000.0,22.4537,22.4744,22.4192,22.4399,19000.0
2008-01-10 14:55:00,32.59,32.68,32.58,32.63,24200.0,22.4468,22.5088,22.4399,22.4744,24200.0
2008-01-10 15:00:00,32.63,32.66,32.59,32.6,28400.0,22.4744,22.495,22.4468,22.4537,28400.0
2008-01-10 15:05:00,32.6,32.74,32.59,32.74,35000.0,22.4537,22.5501,22.4468,22.5501,35000.0
2008-01-10 15:10:00,32.74,32.74,32.68,32.71,32800.0,22.5501,22.5501,22.5088,22.5295,32800.0
2008-01-10 15:15:00,32.7,32.74,32.68,32.72,60200.0,22.5226,22.5501,22.5088,22.5363,60200.0
2008-01-10 15:20:00,32.72,32.79,32.69,32.7,38000.0,22.5363,22.5846,22.5157,22.5226,38000.0
2008-01-10 15:25:00,32.72,32.79,32.66,32.76,48000.0,22.5363,22.5846,22.495,22.5639,48000.0
2008-01-10 15:30:00,32.77,32.83,32.76,32.81,35400.0,22.5708,22.6121,22.5639,22.5983,35400.0
2008-01-10 15:35:00,32.79,32.79,32.67,32.7,65800.0,22.5846,22.5846,22.5019,22.5226,65800.0
2008-01-10 15:40:00,32.69,32.74,32.6,32.63,54400.0,22.5157,22.5501,22.4537,22.4744,54400.0
2008-01-10 15:45:00,32.62,32.66,32.58,32.59,51400.0,22.4675,22.495,22.4399,22.4468,51400.0
2008-01-10 15:50:00,32.59,32.63,32.57,32.59,75800.0,22.4468,22.4744,22.433,22.4468,75800.0
2008-01-10 15:55:00,32.59,32.6,32.52,32.56,88400.0,22.4468,22.4537,22.3986,22.4261,88400.0
2008-01-11 09:30:00,32.32,32.32,32.15,32.15,36800.0,22.2608,22.2608,22.1437,22.1437,36800.0
2008-01-11 09:35:00,32.19,32.23,32.13,32.2,26600.0,22.1713,22.1988,22.13,22.1782,26600.0
2008-01-11 09:40:00,32.17,32.27,32.12,32.18,44400.0,22.1575,22.2264,22.1231,22.1644,44400.0
2008-01-11 09:45:00,32.19,32.27,32.13,32.27,36200.0,22.1713,22.2264,22.13,22.2264,36200.0
2008-01-11 09:50:00,32.27,32.27,32.13,32.19,45800.0,22.2264,22.2264,22.13,22.1713,45800.0
2008-01-11 09:55:00,32.17,32.17,31.98,32.02,59400.0,22.1575,22.1575,22.0267,22.0542,59400.0
2008-01-11 10:00:00,32.02,32.04,31.9,31.97,52600.0,22.0542,22.068,21.9716,22.0198,52600.0
2008-01-11 10:05:00,31.97,31.97,31.86,31.86,46600.0,22.0198,22.0198,21.944,21.944,46600.0
2008-01-11 10:10:00,31.88,31.93,31.88,31.9,45000.0,21.9578,21.9922,21.9578,21.9716,45000.0
2008-01-11 10:15:00,31.9,31.91,31.79,31.8,35600.0,21.9716,21.9784,21.8958,21.9027,35600.0
2008-01-11 10:20:00,31.82,31.98,31.82,31.96,106000.0,21.9165,22.0267,21.9165,22.0129,106000.0
2008-01-11 10:25:00,31.95,31.95,31.85,31.89,33600.0,22.006,22.006,21.9371,21.9647,33600.0
2008-01-11 10:30:00,31.89,31.97,31.86,31.92,118200.0,21.9647,22.0198,21.944,21.9853,118200.0
2008-01-11 10:35:00,31.89,31.93,31.85,31.86,38600.0,21.9647,21.9922,21.9371,21.944,38600.0
2008-01-11 10:40:00,31.86,31.94,31.81,31.93,80200.0,21.944,21.9991,21.9096,21.9922,80200.0
2008-01-11 10:45:00,31.93,32.03,31.93,32.02,150400.0,21.9922,22.0611,21.9922,22.0542,150400.0
2008-01-11 10:50:00,32.01,32.05,31.98,32.02,60400.0,22.0473,22.0749,22.0267,22.0542,60400.0
2008-01-11 10:55:00,32.03,32.08,32.02,32.07,97000.0,22.0611,22.0955,22.0542,22.0886,97000.0
2008-01-11 11:00:00,32.07,32.08,32.06,32.06,48600.0,22.0886,22.0955,22.0818,22.0818,48600.0
2008-01-11 11:05:00,32.06,32.07,31.95,32.0,37800.0,22.0818,22.0886,22.006,22.0404,37800.0
2008-01-11 11:10:00,32.0,32.0,31.98,32.0,31400.0,22.0404,22.0404,22.0267,22.0404,31400.0
2008-01-11 11:15:00,32.0,32.01,31.86,31.88,28200.0,22.0404,22.0473,21.944,21.9578,28200.0
2008-01-11 11:20:00,31.89,31.95,31.89,31.92,21400.0,21.9647,22.006,21.9647,21.9853,21400.0
2008-01-11 11:25:00,31.89,31.95,31.89,31.95,25400.0,21.9647,22.006,21.9647,22.006,25400.0
2008-01-11 11:30:00,31.94,31.99,31.93,31.95,42000.0,21.9991,22.0335,21.9922,22.006,42000.0
2008-01-11 11:35:00,31.95,31.96,31.89,31.89,16600.0,22.006,22.0129,21.9647,21.9647,16600.0
2008-01-11 11:40:00,31.9,31.95,31.88,31.94,13000.0,21.9716,22.006,21.9578,21.9991,13000.0
2008-01-11 11:45:00,31.94,31.98,31.93,31.95,27600.0,21.9991,22.0267,21.9922,22.006,27600.0
2008-01-11 11:50:00,31.95,32.0,31.95,32.0,20400.0,22.006,22.0404,22.006,22.0404,20400.0
2008-01-11 11:55:00,32.0,32.0,31.96,32.0,15000.0,22.0404,22.0404,22.0129,22.0404,15000.0
2008-01-11 12:00:00,31.99,31.99,31.86,31.96,17200.0,22.0335,22.0335,21.944,22.0129,17200.0
2008-01-11 12:05:00,31.97,32.04,31.95,31.99,52400.0,22.0198,22.068,22.006,22.0335,52400.0
2008-01-11 12:10:00,31.99,32.01,31.97,32.01,9400.0,22.0335,22.0473,22.0198,22.0473,9400.0
2008-01-11 12:15:00,32.0,32.02,31.92,31.92,44800.0,22.0404,22.0542,21.9853,21.9853,44800.0
2008-01-11 12:20:00,31.92,31.95,31.86,31.91,19600.0,21.9853,22.006,21.944,21.9784,19600.0
2008-01-11 12:25:00,31.9,31.98,31.9,31.96,30000.0,21.9716,22.0267,21.9716,22.0129,30000.0
2008-01-11 12:30:00,31.95,31.95,31.86,31.88,24400.0,22.006,22.006,21.944,21.9578,24400.0
2008-01-11 12:35:00,31.9,31.93,31.88,31.9,24000.0,21.9716,21.9922,21.9578,21.9716,24000.0
2008-01-11 12:40:00,31.88,31.93,31.88,31.92,18200.0,21.9578,21.9922,21.9578,21.9853,18200.0
2008-01-11 12:45:00,31.91,31.95,31.86,31.93,51600.0,21.9784,22.006,21.944,21.9922,51600.0
2008-01-11 12:50:00,31.93,31.95,31.89,31.93,25600.0,21.9922,22.006,21.9647,21.9922,25600.0
2008-01-11 12:55:00,31.92,31.93,31.85,31.9,53800.0,21.9853,21.9922,21.9371,21.9716,53800.0
2008-01-11 13:00:00,31.9,31.92,31.8,31.81,63600.0,21.9716,21.9853,21.9027,21.9096,63600.0
2008-01-11 13:05:00,31.82,31.82,31.75,31.81,52400.0,21.9165,21.9165,21.8682,21.9096,52400.0
2008-01-11 13:10:00,31.81,31.81,31.7,31.71,38800.0,21.9096,21.9096,21.8338,21.8407,38800.0
2008-01-11 13:15:00,31.71,31.71,31.59,31.6,68600.0,21.8407,21.8407,21.758,21.7649,68600.0
2008-01-11 13:20:00,31.6,31.65,31.56,31.63,74800.0,21.7649,21.7994,21.7374,21.7856,74800.0
2008-01-11 13:25:00,31.63,31.7,31.62,31.68,29200.0,21.7856,21.8338,21.7787,21.82,29200.0
2008-01-11 13:30:00,31.67,31.68,31.61,31.65,55800.0,21.8131,21.82,21.7718,21.7994,55800.0
2008-01-11 13:35:00,31.65,31.65,31.58,31.6,34600.0,21.7994,21.7994,21.7511,21.7649,34600.0
2008-01-11 13:40:00,31.63,31.66,31.6,31.66,57800.0,21.7856,21.8063,21.7649,21.8063,57800.0
2008-01-11 13:45:00,31.65,31.66,31.59,31.6,58200.0,21.7994,21.8063,21.758,21.7649,58200.0
2008-01-11 13:50:00,31.6,31.71,31.6,31.65,72400.0,21.7649,21.8407,21.7649,21.7994,72400.0
2008-01-11 13:55:00,31.65,31.66,31.59,31.59,140400.0,21.7994,21.8063,21.758,21.758,140400.0
2008-01-11 14:00:00,31.6,31.65,31.6,31.61,28800.0,21.7649,21.7994,21.7649,21.7718,28800.0
2008-01-11 14:05:00,31.61,31.65,31.59,31.65,44800.0,21.7718,21.7994,21.758,21.7994,44800.0
2008-01-11 14:10:00,31.65,31.66,31.6,31.66,53000.0,21.7994,21.8063,21.7649,21.8063,53000.0
2008-01-11 14:15:00,31.67,31.72,31.67,31.71,111400.0,21.8131,21.8476,21.8131,21.8407,111400.0
2008-01-11 14:20:00,31.7,31.74,31.7,31.74,47600.0,21.8338,21.8614,21.8338,21.8614,47600.0
2008-01-11 14:25:00,31.74,31.79,31.74,31.77,35400.0,21.8614,21.8958,21.8614,21.882,35400.0
2008-01-11 14:30:00,31.78,31.8,31.75,31.79,29800.0,21.8889,21.9027,21.8682,21.8958,29800.0
2008-01-11 14:35:00,31.78,31.83,31.77,31.82,25600.0,21.8889,21.9233,21.882,21.9165,25600.0
2008-01-11 14:40:00,31.81,31.85,31.79,31.85,22400.0,21.9096,21.9371,21.8958,21.9371,22400.0
2008-01-11 14:45:00,31.86,31.88,31.73,31.74,48200.0,21.944,21.9578,21.8545,21.8614,48200.0
2008-01-11 14:50:00,31.76,31.86,31.76,31.77,23800.0,21.8751,21.944,21.8751,21.882,23800.0
2008-01-11 14:55:00,31.78,31.81,31.71,31.79,48000.0,21.8889,21.9096,21.8407,21.8958,48000.0
2008-01-11 15:00:00,31.8,31.8,31.71,31.76,36200.0,21.9027,21.9027,21.8407,21.8751,36200.0
2008-01-11 15:05:00,31.76,31.81,31.71,31.72,49400.0,21.8751,21.9096,21.8407,21.8476,49400.0
2008-01-11 15:10:00,31.72,31.73,31.63,31.7,106000.0,21.8476,21.8545,21.7856,21.8338,106000.0
2008-01-11 15:15:00,31.7,31.7,31.63,31.64,34600.0,21.8338,21.8338,21.7856,21.7925,34600.0
2008-01-11 15:20:00,31.64,31.71,31.58,31.65,40600.0,21.7925,21.8407,21.7511,21.7994,40600.0
2008-01-11 15:25:00,31.66,31.71,31.65,31.68,68600.0,21.8063,21.8407,21.7994,21.82,68600.0
2008-01-11 15:30:00,31.68,31.68,31.63,31.67,60200.0,21.82,21.82,21.7856,21.8131,60200.0
2008-01-11 15:35:00,31.68,31.82,31.66,31.81,39000.0,21.82,21.9165,21.8063,21.9096,39000.0
2008-01-11 15:40:00,31.81,31.86,31.77,31.81,75000.0,21.9096,21.944,21.882,21.9096,75000.0
2008-01-11 15:45:00,31.81,31.86,31.77,31.85,62000.0,21.9096,21.944,21.882,21.9371,62000.0
2008-01-11 15:50:00,31.86,31.9,31.74,31.74,108000.0,21.944,21.9716,21.8614,21.8614,108000.0
2008-01-11 15:55:00,31.75,31.76,31.59,31.63,220000.0,21.8682,21.8751,21.758,21.7856,220000.0
2008-01-14 09:30:00,31.79,31.9,31.67,31.88,25200.0,21.8958,21.9716,21.8131,21.9578,25200.0
2008-01-14 09:35:00,31.88,31.98,31.88,31.91,39200.0,21.9578,22.0267,21.9578,21.9784,39200.0
2008-01-14 09:40:00,31.92,31.99,31.84,31.95,30800.0,21.9853,22.0335,21.9302,22.006,30800.0
2008-01-14 09:45:00,31.95,31.98,31.89,31.97,92200.0,22.006,22.0267,21.9647,22.0198,92200.0
2008-01-14 09:50:00,31.98,32.08,31.98,32.04,78000.0,22.0267,22.0955,22.0267,22.068,78000.0
2008-01-14 09:55:00,32.05,32.1,32.05,32.1,19000.0,22.0749,22.1093,22.0749,22.1093,19000.0
2008-01-14 10:00:00,32.1,32.13,32.03,32.13,44600.0,22.1093,22.13,22.0611,22.13,44600.0
2008-01-14 10:05:00,32.13,32.16,32.12,32.15,32800.0,22.13,22.1506,22.1231,22.1437,32800.0
2008-01-14 10:10:00,32.15,32.27,32.15,32.27,39600.0,22.1437,22.2264,22.1437,22.2264,39600.0
2008-01-14 10:15:00,32.27,32.27,32.2,32.21,37200.0,22.2264,22.2264,22.1782,22.1851,37200.0
2008-01-14 10:20:00,32.21,32.21,32.14,32.15,21000.0,22.1851,22.1851,22.1369,22.1437,21000.0
2008-01-14 10:25:00,32.14,32.15,32.02,32.02,23800.0,22.1369,22.1437,22.0542,22.0542,23800.0
2008-01-14 10:30:00,32.02,32.1,32.02,32.1,27800.0,22.0542,22.1093,22.0542,22.1093,27800.0
2008-01-14 10:35:00,32.09,32.1,32.02,32.05,21600.0,22.1024,22.1093,22.0542,22.0749,21600.0
2008-01-14 10:40:00,32.04,32.04,31.98,32.02,36200.0,22.068,22.068,22.0267,22.0542,36200.0
2008-01-14 10:45:00,32.01,32.07,32.0,32.04,24000.0,22.0473,22.0886,22.0404,22.068,24000.0
2008-01-14 10:50:00,32.04,32.08,31.96,31.97,23000.0,22.068,22.0955,22.0129,22.0198,23000.0
2008-01-14 10:55:00,31.97,32.06,31.95,32.04,32400.0,22.0198,22.0818,22.006,22.068,32400.0
2008-01-14 11:00:00,32.04,32.13,32.04,32.1,28400.0,22.068,22.13,22.068,22.1093,28400.0
2008-01-14 11:05:00,32.12,32.13,32.1,32.12,20400.0,22.1231,22.13,22.1093,22.1231,20400.0
2008-01-14 11:10:00,32.1,32.1,32.06,32.06,17200.0,22.1093,22.1093,22.0818,22.0818,17200.0
2008-01-14 11:15:00,32.06,32.09,32.04,32.04,13200.0,22.0818,22.1024,22.068,22.068,13200.0
2008-01-14 11:20:00,32.02,32.02,31.99,32.02,16200.0,22.0542,22.0542,22.0335,22.0542,16200.0
2008-01-14 11:25:00,32.02,32.05,32.01,32.02,18600.0,22.0542,22.0749,22.0473,22.0542,18600.0
2008-01-14 11:30:00,32.02,32.02,31.93,31.96,21200.0,22.0542,22.0542,21.9922,22.0129,21200.0
2008-01-14 11:35:00,31.95,31.97,31.92,31.93,22200.0,22.006,22.0198,21.9853,21.9922,22200.0
2008-01-14 11:40:00,31.92,31.98,31.92,31.95,21400.0,21.9853,22.0267,21.9853,22.006,21400.0
2008-01-14 11:45:00,31.95,32.0,31.94,31.99,32600.0,22.006,22.0404,21.9991,22.0335,32600.0
2008-01-14 11:50:00,31.98,32.02,31.98,32.02,10600.0,22.0267,22.0542,22.0267,22.0542,10600.0
2008-01-14 11:55:00,32.02,32.04,31.98,32.0,17400.0,22.0542,22.068,22.0267,22.0404,17400.0
2008-01-14 12:00:00,32.0,32.05,32.0,32.05,34800.0,22.0404,22.0749,22.0404,22.0749,34800.0
2008-01-14 12:05:00,32.04,32.06,32.04,32.06,9400.0,22.068,22.0818,22.068,22.0818,9400.0
2008-01-14 12:10:00,32.06,32.1,32.05,32.06,16400.0,22.0818,22.1093,22.0749,22.0818,16400.0
2008-01-14 12:15:00,32.06,32.12,32.01,32.12,13800.0,22.0818,22.1231,22.0473,22.1231,13800.0
2008-01-14 12:20:00,32.12,32.12,32.09,32.11,6400.0,22.1231,22.1231,22.1024,22.1162,6400.0
2008-01-14 12:25:00,32.12,32.15,32.1,32.11,19000.0,22.1231,22.1437,22.1093,22.1162,19000.0
2008-01-14 12:30:00,32.11,32.11,32.06,32.1,17800.0,22.1162,22.1162,22.0818,22.1093,17800.0
2008-01-14 12:35:00,32.09,32.11,32.08,32.1,13600.0,22.1024,22.1162,22.0955,22.1093,13600.0
2008-01-14 12:40:00,32.1,32.1,32.02,32.04,12800.0,22.1093,22.1093,22.0542,22.068,12800.0
2008-01-14 12:45:00,32.04,32.09,32.04,32.07,16200.0,22.068,22.1024,22.068,22.0886,16200.0
2008-01-14 12:50:00,32.06,32.11,32.04,32.11,12200.0,22.0818,22.1162,22.068,22.1162,12200.0
2008-01-14 12:55:00,32.11,32.12,32.05,32.05,8400.0,22.1162,22.1231,22.0749,22.0749,8400.0
2008-01-14 13:00:00,32.07,32.11,32.07,32.1,8000.0,22.0886,22.1162,22.0886,22.1093,8000.0
2008-01-14 13:05:00,32.1,32.16,32.1,32.15,8200.0,22.1093,22.1506,22.1093,22.1437,8200.0
2008-01-14 13:10:00,32.16,32.16,32.1,32.11,10200.0,22.1506,22.1506,22.1093,22.1162,10200.0
2008-01-14 13:15:00,32.11,32.27,32.11,32.24,42200.0,22.1162,22.2264,22.1162,22.2057,42200.0
2008-01-14 13:20:00,32.24,32.24,32.16,32.16,21600.0,22.2057,22.2057,22.1506,22.1506,21600.0
2008-01-14 13:25:00,32.16,32.21,32.1,32.12,20000.0,22.1506,22.1851,22.1093,22.1231,20000.0
2008-01-14 13:30:00,32.1,32.19,32.07,32.16,18800.0,22.1093,22.1713,22.0886,22.1506,18800.0
2008-01-14 13:35:00,32.14,32.36,32.14,32.35,48000.0,22.1369,22.2884,22.1369,22.2815,48000.0
2008-01-14 13:40:00,32.35,32.35,32.24,32.27,34800.0,22.2815,22.2815,22.2057,22.2264,34800.0
2008-01-14 13:45:00,32.28,32.29,32.23,32.23,19200.0,22.2333,22.2402,22.1988,22.1988,19200.0
2008-01-14 13:50:00,32.22,32.26,32.18,32.26,22800.0,22.192,22.2195,22.1644,22.2195,22800.0
2008-01-14 13:55:00,32.24,32.37,32.24,32.32,17200.0,22.2057,22.2953,22.2057,22.2608,17200.0
2008-01-14 14:00:00,32.34,32.35,32.26,32.3,15400.0,22.2746,22.2815,22.2195,22.2471,15400.0
2008-01-14 14:05:00,32.3,32.32,32.26,32.26,10400.0,22.2471,22.2608,22.2195,22.2195,10400.0
2008-01-14 14:10:00,32.24,32.24,32.19,32.21,12000.0,22.2057,22.2057,22.1713,22.1851,12000.0
2008-01-14 14:15:00,32.22,32.22,32.12,32.16,16000.0,22.192,22.192,22.1231,22.1506,16000.0
2008-01-14 14:20:00,32.17,32.22,32.16,32.18,17400.0,22.1575,22.192,22.1506,22.1644,17400.0
2008-01-14 14:25:00,32.19,32.23,32.19,32.23,7200.0,22.1713,22.1988,22.1713,22.1988,7200.0
2008-01-14 14:30:00,32.23,32.28,32.23,32.27,20600.0,22.1988,22.2333,22.1988,22.2264,20600.0
2008-01-14 14:35:00,32.27,32.43,32.27,32.41,35800.0,22.2264,22.3366,22.2264,22.3228,35800.0
2008-01-14 14:40:00,32.41,32.43,32.31,32.31,29200.0,22.3228,22.3366,22.2539,22.2539,29200.0
2008-01-14 14:45:00,32.33,32.36,32.31,32.32,25000.0,22.2677,22.2884,22.2539,22.2608,25000.0
2008-01-14 14:50:00,32.32,32.35,32.27,32.32,30800.0,22.2608,22.2815,22.2264,22.2608,30800.0
2008-01-14 14:55:00,32.33,32.41,32.33,32.4,26200.0,22.2677,22.3228,22.2677,22.3159,26200.0
2008-01-14 15:00:00,32.41,32.43,32.38,32.38,38200.0,22.3228,22.3366,22.3022,22.3022,38200.0
2008-01-14 15:05:00,32.38,32.41,32.32,32.33,53000.0,22.3022,22.3228,22.2608,22.2677,53000.0
2008-01-14 15:10:00,32.33,32.35,32.27,32.31,62600.0,22.2677,22.2815,22.2264,22.2539,62600.0
2008-01-14 15:15:00,32.32,32.32,32.22,32.24,56000.0,22.2608,22.2608,22.192,22.2057,56000.0
2008-01-14 15:20:00,32.24,32.26,32.13,32.14,48600.0,22.2057,22.2195,22.13,22.1369,48600.0
2008-01-14 15:25:00,32.14,32.24,32.13,32.24,26800.0,22.1369,22.2057,22.13,22.2057,26800.0
2008-01-14 15:30:00,32.24,32.3,32.23,32.29,31600.0,22.2057,22.2471,22.1988,22.2402,31600.0
2008-01-14 15:35:00,32.3,32.4,32.3,32.37,44800.0,22.2471,22.3159,22.2471,22.2953,44800.0
2008-01-14 15:40:00,32.38,32.44,32.32,32.4,64200.0,22.3022,22.3435,22.2608,22.3159,64200.0
2008-01-14 15:45:00,32.41,32.43,32.3,32.37,85400.0,22.3228,22.3366,22.2471,22.2953,85400.0
2008-01-14 15:50:00,32.37,32.39,32.3,32.3,91400.0,22.2953,22.309,22.2471,22.2471,91400.0
2008-01-14 15:55:00,32.29,32.34,31.9,32.27,316000.0,22.2402,22.2746,21.9716,22.2264,316000.0
2008-01-15 09:30:00,31.83,32.08,31.24,32.0,30400.0,21.9233,22.0955,21.517,22.0404,30400.0
2008-01-15 09:35:00,32.0,32.05,31.85,31.92,45000.0,22.0404,22.0749,21.9371,21.9853,45000.0
2008-01-15 09:40:00,31.88,31.98,31.78,31.88,23800.0,21.9578,22.0267,21.8889,21.9578,23800.0
2008-01-15 09:45:00,31.87,32.0,31.78,31.98,13200.0,21.9509,22.0404,21.8889,22.0267,13200.0
2008-01-15 09:50:00,31.96,32.0,31.94,31.95,22600.0,22.0129,22.0404,21.9991,22.006,22600.0
2008-01-15 09:55:00,31.93,31.95,31.85,31.86,25000.0,21.9922,22.006,21.9371,21.944,25000.0
2008-01-15 10:00:00,31.86,31.91,31.65,31.68,61600.0,21.944,21.9784,21.7994,21.82,61600.0
2008-01-15 10:05:00,31.67,31.77,31.6,31.68,40000.0,21.8131,21.882,21.7649,21.82,40000.0
2008-01-15 10:10:00,31.69,31.73,31.57,31.58,33200.0,21.8269,21.8545,21.7443,21.7511,33200.0
2008-01-15 10:15:00,31.59,31.7,31.48,31.5,40400.0,21.758,21.8338,21.6823,21.696,40400.0
2008-01-15 10:20:00,31.53,31.61,31.5,31.52,31600.0,21.7167,21.7718,21.696,21.7098,31600.0
2008-01-15 10:25:00,31.53,31.61,31.5,31.54,41800.0,21.7167,21.7718,21.696,21.7236,41800.0
2008-01-15 10:30:00,31.54,31.7,31.49,31.67,36000.0,21.7236,21.8338,21.6892,21.8131,36000.0
2008-01-15 10:35:00,31.66,31.72,31.59,31.7,34400.0,21.8063,21.8476,21.758,21.8338,34400.0
2008-01-15 10:40:00,31.68,31.7,31.56,31.56,31000.0,21.82,21.8338,21.7374,21.7374,31000.0
2008-01-15 10:45:00,31.56,31.61,31.5,31.51,26000.0,21.7374,21.7718,21.696,21.7029,26000.0
2008-01-15 10:50:00,31.52,31.71,31.5,31.65,41600.0,21.7098,21.8407,21.696,21.7994,41600.0
2008-01-15 10:55:00,31.68,31.68,31.56,31.56,11000.0,21.82,21.82,21.7374,21.7374,11000.0
2008-01-15 11:00:00,31.56,31.61,31.55,31.61,11800.0,21.7374,21.7718,21.7305,21.7718,11800.0
2008-01-15 11:05:00,31.61,31.68,31.61,31.63,12200.0,21.7718,21.82,21.7718,21.7856,12200.0
2008-01-15 11:10:00,31.61,31.72,31.6,31.71,22000.0,21.7718,21.8476,21.7649,21.8407,22000.0
2008-01-15 11:15:00,31.68,31.71,31.62,31.62,11800.0,21.82,21.8407,21.7787,21.7787,11800.0
2008-01-15 11:20:00,31.61,31.63,31.58,31.6,14000.0,21.7718,21.7856,21.7511,21.7649,14000.0
2008-01-15 11:25:00,31.61,31.63,31.51,31.52,30600.0,21.7718,21.7856,21.7029,21.7098,30600.0
2008-01-15 11:30:00,31.52,31.55,31.34,31.5,66400.0,21.7098,21.7305,21.5858,21.696,66400.0
2008-01-15 11:35:00,31.5,31.55,31.43,31.51,22000.0,21.696,21.7305,21.6478,21.7029,22000.0
2008-01-15 11:40:00,31.52,31.55,31.43,31.43,15600.0,21.7098,21.7305,21.6478,21.6478,15600.0
2008-01-15 11:45:00,31.45,31.49,31.38,31.45,22200.0,21.6616,21.6892,21.6134,21.6616,22200.0
2008-01-15 11:50:00,31.44,31.49,31.4,31.49,15200.0,21.6547,21.6892,21.6272,21.6892,15200.0
2008-01-15 11:55:00,31.48,31.49,31.43,31.48,17800.0,21.6823,21.6892,21.6478,21.6823,17800.0
2008-01-15 12:00:00,31.45,31.5,31.41,31.48,30400.0,21.6616,21.696,21.6341,21.6823,30400.0
2008-01-15 12:05:00,31.46,31.59,31.43,31.55,16800.0,21.6685,21.758,21.6478,21.7305,16800.0
2008-01-15 12:10:00,31.55,31.58,31.48,31.58,22200.0,21.7305,21.7511,21.6823,21.7511,22200.0
2008-01-15 12:15:00,31.58,31.6,31.5,31.5,22800.0,21.7511,21.7649,21.696,21.696,22800.0
2008-01-15 12:20:00,31.5,31.67,31.5,31.61,48600.0,21.696,21.8131,21.696,21.7718,48600.0
2008-01-15 12:25:00,31.6,31.61,31.54,31.61,15400.0,21.7649,21.7718,21.7236,21.7718,15400.0
2008-01-15 12:30:00,31.61,31.61,31.49,31.52,21800.0,21.7718,21.7718,21.6892,21.7098,21800.0
2008-01-15 12:35:00,31.5,31.53,31.46,31.48,15400.0,21.696,21.7167,21.6685,21.6823,15400.0
2008-01-15 12:40:00,31.47,31.55,31.45,31.48,17400.0,21.6754,21.7305,21.6616,21.6823,17400.0
2008-01-15 12:45:00,31.47,31.58,31.47,31.49,46800.0,21.6754,21.7511,21.6754,21.6892,46800.0
2008-01-15 12:50:00,31.5,31.55,31.43,31.5,27800.0,21.696,21.7305,21.6478,21.696,27800.0
2008-01-15 12:55:00,31.53,31.53,31.4,31.48,25400.0,21.7167,21.7167,21.6272,21.6823,25400.0
2008-01-15 13:00:00,31.48,31.59,31.42,31.57,17400.0,21.6823,21.758,21.6409,21.7443,17400.0
2008-01-15 13:05:00,31.6,31.68,31.6,31.68,24200.0,21.7649,21.82,21.7649,21.82,24200.0
2008-01-15 13:10:00,31.68,31.74,31.66,31.71,23200.0,21.82,21.8614,21.8063,21.8407,23200.0
2008-01-15 13:15:00,31.7,31.72,31.66,31.68,17200.0,21.8338,21.8476,21.8063,21.82,17200.0
2008-01-15 13:20:00,31.66,31.66,31.6,31.61,5200.0,21.8063,21.8063,21.7649,21.7718,5200.0
2008-01-15 13:25:00,31.58,31.58,31.5,31.53,27400.0,21.7511,21.7511,21.696,21.7167,27400.0
2008-01-15 13:30:00,31.55,31.55,31.44,31.49,37600.0,21.7305,21.7305,21.6547,21.6892,37600.0
2008-01-15 13:35:00,31.5,31.53,31.48,31.49,10600.0,21.696,21.7167,21.6823,21.6892,10600.0
2008-01-15 13:40:00,31.49,31.57,31.46,31.57,8200.0,21.6892,21.7443,21.6685,21.7443,8200.0
2008-01-15 13:45:00,31.53,31.58,31.5,31.56,12400.0,21.7167,21.7511,21.696,21.7374,12400.0
2008-01-15 13:50:00,31.55,31.55,31.46,31.5,13400.0,21.7305,21.7305,21.6685,21.696,13400.0
2008-01-15 13:55:00,31.5,31.56,31.48,31.56,15600.0,21.696,21.7374,21.6823,21.7374,15600.0
2008-01-15 14:00:00,31.57,31.57,31.43,31.48,32000.0,21.7443,21.7443,21.6478,21.6823,32000.0
2008-01-15 14:05:00,31.48,31.52,31.44,31.5,26200.0,21.6823,21.7098,21.6547,21.696,26200.0
2008-01-15 14:10:00,31.5,31.59,31.43,31.57,46600.0,21.696,21.758,21.6478,21.7443,46600.0
2008-01-15 14:15:00,31.56,31.58,31.46,31.54,37400.0,21.7374,21.7511,21.6685,21.7236,37400.0
2008-01-15 14:20:00,31.52,31.56,31.49,31.52,33000.0,21.7098,21.7374,21.6892,21.7098,33000.0
2008-01-15 14:25:00,31.51,31.55,31.5,31.55,75400.0,21.7029,21.7305,21.696,21.7305,75400.0
2008-01-15 14:30:00,31.54,31.54,31.46,31.49,29600.0,21.7236,21.7236,21.6685,21.6892,29600.0
2008-01-15 14:35:00,31.5,31.52,31.45,31.5,28200.0,21.696,21.7098,21.6616,21.696,28200.0
2008-01-15 14:40:00,31.5,31.53,31.41,31.48,41800.0,21.696,21.7167,21.6341,21.6823,41800.0
2008-01-15 14:45:00,31.47,31.47,31.35,31.39,29800.0,21.6754,21.6754,21.5927,21.6203,29800.0
2008-01-15 14:50:00,31.38,31.43,31.36,31.38,12200.0,21.6134,21.6478,21.5996,21.6134,12200.0
2008-01-15 14:55:00,31.4,31.44,31.35,31.39,35200.0,21.6272,21.6547,21.5927,21.6203,35200.0
2008-01-15 15:00:00,31.36,31.36,31.27,31.32,28400.0,21.5996,21.5996,21.5376,21.5721,28400.0
2008-01-15 15:05:00,31.34,31.36,31.3,31.36,17000.0,21.5858,21.5996,21.5583,21.5996,17000.0
2008-01-15 15:10:00,31.36,31.39,31.31,31.33,22000.0,21.5996,21.6203,21.5652,21.579,22000.0
2008-01-15 15:15:00,31.34,31.38,31.32,31.37,13000.0,21.5858,21.6134,21.5721,21.6065,13000.0
2008-01-15 15:20:00,31.36,31.43,31.33,31.42,13600.0,21.5996,21.6478,21.579,21.6409,13600.0
2008-01-15 15:25:00,31.43,31.56,31.41,31.53,65800.0,21.6478,21.7374,21.6341,21.7167,65800.0
2008-01-15 15:30:00,31.52,31.52,31.41,31.52,81400.0,21.7098,21.7098,21.6341,21.7098,81400.0
2008-01-15 15:35:00,31.52,31.57,31.39,31.39,107600.0,21.7098,21.7443,21.6203,21.6203,107600.0
2008-01-15 15:40:00,31.39,31.39,31.25,31.3,171800.0,21.6203,21.6203,21.5239,21.5583,171800.0
2008-01-15 15:45:00,31.28,31.28,31.18,31.22,168400.0,21.5445,21.5445,21.4756,21.5032,168400.0
2008-01-15 15:50:00,31.24,31.29,31.17,31.25,229800.0,21.517,21.5514,21.4688,21.5239,229800.0
2008-01-15 15:55:00,31.25,31.27,31.13,31.15,335000.0,21.5239,21.5376,21.4412,21.455,335000.0
2008-01-16 09:30:00,31.25,31.25,30.91,31.15,49000.0,21.5239,21.5239,21.2897,21.455,49000.0
2008-01-16 09:35:00,31.22,31.32,31.08,31.1,28400.0,21.5032,21.5721,21.4068,21.4205,28400.0
2008-01-16 09:40:00,31.14,31.18,31.08,31.1,58600.0,21.4481,21.4756,21.4068,21.4205,58600.0
2008-01-16 09:45:00,31.11,31.15,31.07,31.14,67600.0,21.4274,21.455,21.3999,21.4481,67600.0
2008-01-16 09:50:00,31.13,31.15,31.06,31.12,56800.0,21.4412,21.455,21.393,21.4343,56800.0
2008-01-16 09:55:00,31.11,31.11,30.91,30.91,52800.0,21.4274,21.4274,21.2897,21.2897,52800.0
2008-01-16 10:00:00,30.93,31.01,30.91,30.91,44600.0,21.3035,21.3586,21.2897,21.2897,44600.0
2008-01-16 10:05:00,30.93,31.07,30.93,31.07,51200.0,21.3035,21.3999,21.3035,21.3999,51200.0
2008-01-16 10:10:00,31.08,31.08,30.91,30.92,44600.0,21.4068,21.4068,21.2897,21.2966,44600.0
2008-01-16 10:15:00,30.91,30.91,30.83,30.89,30200.0,21.2897,21.2897,21.2346,21.2759,30200.0
2008-01-16 10:20:00,30.87,30.92,30.76,30.77,42400.0,21.2621,21.2966,21.1864,21.1933,42400.0
2008-01-16 10:25:00,30.78,30.84,30.71,30.72,38600.0,21.2001,21.2415,21.1519,21.1588,38600.0
2008-01-16 10:30:00,30.72,30.96,30.69,30.96,49000.0,21.1588,21.3241,21.1381,21.3241,49000.0
2008-01-16 10:35:00,30.96,30.99,30.77,30.78,32400.0,21.3241,21.3448,21.1933,21.2001,32400.0
2008-01-16 10:40:00,30.79,30.81,30.73,30.74,24800.0,21.207,21.2208,21.1657,21.1726,24800.0
2008-01-16 10:45:00,30.75,30.75,30.66,30.68,20400.0,21.1795,21.1795,21.1175,21.1313,20400.0
2008-01-16 10:50:00,30.68,30.72,30.66,30.68,30600.0,21.1313,21.1588,21.1175,21.1313,30600.0
2008-01-16 10:55:00,30.69,30.82,30.68,30.81,41000.0,21.1381,21.2277,21.1313,21.2208,41000.0
2008-01-16 11:00:00,30.81,30.89,30.79,30.83,28000.0,21.2208,21.2759,21.207,21.2346,28000.0
2008-01-16 11:05:00,30.82,31.02,30.8,31.02,60800.0,21.2277,21.3654,21.2139,21.3654,60800.0
2008-01-16 11:10:00,31.02,31.03,31.0,31.01,38000.0,21.3654,21.3723,21.3517,21.3586,38000.0
2008-01-16 11:15:00,31.01,31.08,31.0,31.08,33800.0,21.3586,21.4068,21.3517,21.4068,33800.0
2008-01-16 11:20:00,31.08,31.11,31.05,31.07,24200.0,21.4068,21.4274,21.3861,21.3999,24200.0
2008-01-16 11:25:00,31.03,31.1,31.03,31.05,39400.0,21.3723,21.4205,21.3723,21.3861,39400.0
2008-01-16 11:30:00,31.05,31.12,31.0,31.1,106000.0,21.3861,21.4343,21.3517,21.4205,106000.0
2008-01-16 11:35:00,31.12,31.13,31.08,31.11,51800.0,21.4343,21.4412,21.4068,21.4274,51800.0
2008-01-16 11:40:00,31.11,31.11,31.06,31.1,95200.0,21.4274,21.4274,21.393,21.4205,95200.0
2008-01-16 11:45:00,31.11,31.19,31.08,31.18,65400.0,21.4274,21.4825,21.4068,21.4756,65400.0
2008-01-16 11:50:00,31.18,31.34,31.18,31.34,95000.0,21.4756,21.5858,21.4756,21.5858,95000.0
2008-01-16 11:55:00,31.35,31.42,31.31,31.4,65800.0,21.5927,21.6409,21.5652,21.6272,65800.0
2008-01-16 12:00:00,31.41,31.5,31.26,31.28,67800.0,21.6341,21.696,21.5307,21.5445,67800.0
2008-01-16 12:05:00,31.28,31.3,31.15,31.15,66200.0,21.5445,21.5583,21.455,21.455,66200.0
2008-01-16 12:10:00,31.15,31.17,31.11,31.15,27000.0,21.455,21.4688,21.4274,21.455,27000.0
2008-01-16 12:15:00,31.15,31.22,31.12,31.2,35800.0,21.455,21.5032,21.4343,21.4894,35800.0
2008-01-16 12:20:00,31.17,31.18,31.11,31.16,43600.0,21.4688,21.4756,21.4274,21.4619,43600.0
2008-01-16 12:25:00,31.16,31.34,31.16,31.25,22400.0,21.4619,21.5858,21.4619,21.5239,22400.0
2008-01-16 12:30:00,31.25,31.38,31.25,31.33,24400.0,21.5239,21.6134,21.5239,21.579,24400.0
2008-01-16 12:35:00,31.33,31.36,31.15,31.25,47200.0,21.579,21.5996,21.455,21.5239,47200.0
2008-01-16 12:40:00,31.25,31.35,31.24,31.29,29800.0,21.5239,21.5927,21.517,21.5514,29800.0
2008-01-16 12:45:00,31.3,31.34,31.22,31.23,30200.0,21.5583,21.5858,21.5032,21.5101,30200.0
2008-01-16 12:50:00,31.23,31.28,31.1,31.1,16200.0,21.5101,21.5445,21.4205,21.4205,16200.0
2008-01-16 12:55:00,31.1,31.15,31.06,31.11,22000.0,21.4205,21.455,21.393,21.4274,22000.0
2008-01-16 13:00:00,31.11,31.22,31.07,31.07,25400.0,21.4274,21.5032,21.3999,21.3999,25400.0
2008-01-16 13:05:00,31.07,31.09,31.0,31.02,32600.0,21.3999,21.4137,21.3517,21.3654,32600.0
2008-01-16 13:10:00,31.01,31.03,30.96,30.99,45000.0,21.3586,21.3723,21.3241,21.3448,45000.0
2008-01-16 13:15:00,30.98,30.98,30.88,30.9,60200.0,21.3379,21.3379,21.269,21.2828,60200.0
2008-01-16 13:20:00,30.9,31.0,30.83,31.0,48400.0,21.2828,21.3517,21.2346,21.3517,48400.0
2008-01-16 13:25:00,31.0,31.0,30.86,30.87,25800.0,21.3517,21.3517,21.2552,21.2621,25800.0
2008-01-16 13:30:00,30.87,30.94,30.79,30.85,31200.0,21.2621,21.3103,21.207,21.2484,31200.0
2008-01-16 13:35:00,30.86,31.0,30.85,30.97,35200.0,21.2552,21.3517,21.2484,21.331,35200.0
2008-01-16 13:40:00,30.95,31.05,30.92,31.04,44800.0,21.3172,21.3861,21.2966,21.3792,44800.0
2008-01-16 13:45:00,31.04,31.07,30.96,30.96,155000.0,21.3792,21.3999,21.3241,21.3241,155000.0
2008-01-16 13:50:00,30.97,31.01,30.93,31.0,51400.0,21.331,21.3586,21.3035,21.3517,51400.0
2008-01-16 13:55:00,31.0,31.05,30.92,30.95,56800.0,21.3517,21.3861,21.2966,21.3172,56800.0
2008-01-16 14:00:00,30.96,30.99,30.83,30.97,56200.0,21.3241,21.3448,21.2346,21.331,56200.0
2008-01-16 14:05:00,30.97,31.06,30.96,31.02,52000.0,21.331,21.393,21.3241,21.3654,52000.0
2008-01-16 14:10:00,31.03,31.08,30.99,31.03,120400.0,21.3723,21.4068,21.3448,21.3723,120400.0
2008-01-16 14:15:00,31.04,31.07,30.93,30.95,41400.0,21.3792,21.3999,21.3035,21.3172,41400.0
2008-01-16 14:20:00,30.95,31.01,30.87,30.89,31600.0,21.3172,21.3586,21.2621,21.2759,31600.0
2008-01-16 14:25:00,30.87,31.08,30.86,31.07,48600.0,21.2621,21.4068,21.2552,21.3999,48600.0
2008-01-16 14:30:00,31.06,31.08,31.0,31.02,98200.0,21.393,21.4068,21.3517,21.3654,98200.0
2008-01-16 14:35:00,31.02,31.07,31.0,31.03,113000.0,21.3654,21.3999,21.3517,21.3723,113000.0
2008-01-16 14:40:00,31.04,31.08,30.96,31.07,90200.0,21.3792,21.4068,21.3241,21.3999,90200.0
2008-01-16 14:45:00,31.07,31.07,30.94,31.0,73400.0,21.3999,21.3999,21.3103,21.3517,73400.0
2008-01-16 14:50:00,31.01,31.13,31.01,31.08,101400.0,21.3586,21.4412,21.3586,21.4068,101400.0
2008-01-16 14:55:00,31.08,31.13,31.03,31.09,77000.0,21.4068,21.4412,21.3723,21.4137,77000.0
2008-01-16 15:00:00,31.09,31.19,31.06,31.12,76800.0,21.4137,21.4825,21.393,21.4343,76800.0
2008-01-16 15:05:00,31.11,31.18,31.07,31.14,67000.0,21.4274,21.4756,21.3999,21.4481,67000.0
2008-01-16 15:10:00,31.15,31.17,31.04,31.11,61200.0,21.455,21.4688,21.3792,21.4274,61200.0
2008-01-16 15:15:00,31.13,31.16,31.11,31.14,65400.0,21.4412,21.4619,21.4274,21.4481,65400.0
2008-01-16 15:20:00,31.13,31.13,31.05,31.07,82400.0,21.4412,21.4412,21.3861,21.3999,82400.0
2008-01-16 15:25:00,31.08,31.18,31.04,31.15,81600.0,21.4068,21.4756,21.3792,21.455,81600.0
2008-01-16 15:30:00,31.17,31.24,31.11,31.13,66000.0,21.4688,21.517,21.4274,21.4412,66000.0
2008-01-16 15:35:00,31.17,31.17,30.99,31.01,75000.0,21.4688,21.4688,21.3448,21.3586,75000.0
2008-01-16 15:40:00,31.0,31.07,30.82,30.89,70800.0,21.3517,21.3999,21.2277,21.2759,70800.0
2008-01-16 15:45:00,30.89,30.93,30.74,30.75,119600.0,21.2759,21.3035,21.1726,21.1795,119600.0
2008-01-16 15:50:00,30.75,30.81,30.63,30.64,236200.0,21.1795,21.2208,21.0968,21.1037,236200.0
2008-01-16 15:55:00,30.63,30.78,30.62,30.75,172400.0,21.0968,21.2001,21.0899,21.1795,172400.0
2008-01-17 09:30:00,31.78,32.02,31.25,31.66,10600.0,21.8889,22.0542,21.5239,21.8063,10600.0
2008-01-17 09:35:00,31.74,32.27,31.4,32.27,209400.0,21.8614,22.2264,21.6272,22.2264,209400.0
2008-01-17 09:40:00,32.14,32.98,31.92,32.87,252800.0,22.1369,22.7154,21.9853,22.6397,252800.0
2008-01-17 09:45:00,32.87,33.05,32.6,32.91,160600.0,22.6397,22.7636,22.4537,22.6672,160600.0
2008-01-17 09:50:00,32.86,33.03,32.52,32.67,127600.0,22.6328,22.7499,22.3986,22.5019,127600.0
2008-01-17 09:55:00,32.67,32.8,32.54,32.76,119400.0,22.5019,22.5914,22.4124,22.5639,119400.0
2008-01-17 10:00:00,32.76,32.77,32.53,32.54,135600.0,22.5639,22.5708,22.4055,22.4124,135600.0
2008-01-17 10:05:00,32.53,32.7,32.41,32.48,101200.0,22.4055,22.5226,22.3228,22.371,101200.0
2008-01-17 10:10:00,32.48,32.52,32.27,32.3,100000.0,22.371,22.3986,22.2264,22.2471,100000.0
2008-01-17 10:15:00,32.31,32.31,32.1,32.1,74400.0,22.2539,22.2539,22.1093,22.1093,74400.0
2008-01-17 10:20:00,32.11,32.13,32.02,32.07,154600.0,22.1162,22.13,22.0542,22.0886,154600.0
2008-01-17 10:25:00,32.08,32.09,31.95,31.99,95200.0,22.0955,22.1024,22.006,22.0335,95200.0
2008-01-17 10:30:00,31.99,32.0,31.85,31.86,112200.0,22.0335,22.0404,21.9371,21.944,112200.0
2008-01-17 10:35:00,31.88,31.95,31.78,31.82,113800.0,21.9578,22.006,21.8889,21.9165,113800.0
2008-01-17 10:40:00,31.83,32.02,31.8,31.91,96800.0,21.9233,22.0542,21.9027,21.9784,96800.0
2008-01-17 10:45:00,31.9,32.15,31.9,32.14,85600.0,21.9716,22.1437,21.9716,22.1369,85600.0
2008-01-17 10:50:00,32.14,32.17,31.96,32.12,63600.0,22.1369,22.1575,22.0129,22.1231,63600.0
2008-01-17 10:55:00,32.11,32.42,32.08,32.21,106800.0,22.1162,22.3297,22.0955,22.1851,106800.0
2008-01-17 11:00:00,32.2,32.4,32.19,32.35,43400.0,22.1782,22.3159,22.1713,22.2815,43400.0
2008-01-17 11:05:00,32.34,32.38,32.27,32.31,47600.0,22.2746,22.3022,22.2264,22.2539,47600.0
2008-01-17 11:10:00,32.31,32.48,32.3,32.48,49000.0,22.2539,22.371,22.2471,22.371,49000.0
2008-01-17 11:15:00,32.47,32.53,32.31,32.49,65800.0,22.3641,22.4055,22.2539,22.3779,65800.0
2008-01-17 11:20:00,32.49,32.52,32.35,32.37,49000.0,22.3779,22.3986,22.2815,22.2953,49000.0
2008-01-17 11:25:00,32.37,32.52,32.35,32.39,41800.0,22.2953,22.3986,22.2815,22.309,41800.0
2008-01-17 11:30:00,32.38,32.44,32.31,32.35,22800.0,22.3022,22.3435,22.2539,22.2815,22800.0
2008-01-17 11:35:00,32.35,32.41,32.17,32.17,36200.0,22.2815,22.3228,22.1575,22.1575,36200.0
2008-01-17 11:40:00,32.19,32.24,32.07,32.07,36800.0,22.1713,22.2057,22.0886,22.0886,36800.0
2008-01-17 11:45:00,32.09,32.18,32.05,32.07,40000.0,22.1024,22.1644,22.0749,22.0886,40000.0
2008-01-17 11:50:00,32.08,32.13,31.8,31.81,120000.0,22.0955,22.13,21.9027,21.9096,120000.0
2008-01-17 11:55:00,31.82,32.0,31.78,31.9,59800.0,21.9165,22.0404,21.8889,21.9716,59800.0
2008-01-17 12:00:00,31.92,31.99,31.77,31.77,68400.0,21.9853,22.0335,21.882,21.882,68400.0
2008-01-17 12:05:00,31.79,31.86,31.75,31.75,46800.0,21.8958,21.944,21.8682,21.8682,46800.0
2008-01-17 12:10:00,31.75,32.02,31.75,31.98,90400.0,21.8682,22.0542,21.8682,22.0267,90400.0
2008-01-17 12:15:00,31.97,32.32,31.97,32.32,129200.0,22.0198,22.2608,22.0198,22.2608,129200.0
2008-01-17 12:20:00,32.32,32.49,32.06,32.06,64600.0,22.2608,22.3779,22.0818,22.0818,64600.0
2008-01-17 12:25:00,32.07,32.35,32.07,32.34,29600.0,22.0886,22.2815,22.0886,22.2746,29600.0
2008-01-17 12:30:00,32.32,32.41,32.24,32.24,131600.0,22.2608,22.3228,22.2057,22.2057,131600.0
2008-01-17 12:35:00,32.23,32.3,32.15,32.16,33200.0,22.1988,22.2471,22.1437,22.1506,33200.0
2008-01-17 12:40:00,32.15,32.16,32.06,32.11,14000.0,22.1437,22.1506,22.0818,22.1162,14000.0
2008-01-17 12:45:00,32.11,32.2,32.07,32.16,31000.0,22.1162,22.1782,22.0886,22.1506,31000.0
2008-01-17 12:50:00,32.15,32.19,32.1,32.1,25200.0,22.1437,22.1713,22.1093,22.1093,25200.0
2008-01-17 12:55:00,32.08,32.08,31.99,32.05,33000.0,22.0955,22.0955,22.0335,22.0749,33000.0
2008-01-17 13:00:00,32.04,32.06,31.95,32.0,31800.0,22.068,22.0818,22.006,22.0404,31800.0
2008-01-17 13:05:00,32.0,32.13,32.0,32.12,21800.0,22.0404,22.13,22.0404,22.1231,21800.0
2008-01-17 13:10:00,32.12,32.26,32.08,32.24,22800.0,22.1231,22.2195,22.0955,22.2057,22800.0
2008-01-17 13:15:00,32.24,32.27,32.16,32.21,60600.0,22.2057,22.2264,22.1506,22.1851,60600.0
2008-01-17 13:20:00,32.19,32.2,32.07,32.1,14800.0,22.1713,22.1782,22.0886,22.1093,14800.0
2008-01-17 13:25:00,32.1,32.17,32.1,32.13,17600.0,22.1093,22.1575,22.1093,22.13,17600.0
2008-01-17 13:30:00,32.13,32.26,32.13,32.24,19800.0,22.13,22.2195,22.13,22.2057,19800.0
2008-01-17 13:35:00,32.23,32.26,32.21,32.25,27000.0,22.1988,22.2195,22.1851,22.2126,27000.0
2008-01-17 13:40:00,32.26,32.29,32.22,32.24,73200.0,22.2195,22.2402,22.192,22.2057,73200.0
2008-01-17 13:45:00,32.25,32.26,32.02,32.1,61200.0,22.2126,22.2195,22.0542,22.1093,61200.0
2008-01-17 13:50:00,32.1,32.15,32.02,32.13,23400.0,22.1093,22.1437,22.0542,22.13,23400.0
2008-01-17 13:55:00,32.15,32.18,32.09,32.15,23800.0,22.1437,22.1644,22.1024,22.1437,23800.0
2008-01-17 14:00:00,32.12,32.12,32.04,32.04,69400.0,22.1231,22.1231,22.068,22.068,69400.0
2008-01-17 14:05:00,32.03,32.06,31.98,31.99,39800.0,22.0611,22.0818,22.0267,22.0335,39800.0
2008-01-17 14:10:00,32.0,32.01,31.93,31.93,27600.0,22.0404,22.0473,21.9922,21.9922,27600.0
2008-01-17 14:15:00,31.91,31.93,31.82,31.9,69200.0,21.9784,21.9922,21.9165,21.9716,69200.0
2008-01-17 14:20:00,31.9,31.92,31.87,31.9,35200.0,21.9716,21.9853,21.9509,21.9716,35200.0
2008-01-17 14:25:00,31.91,31.92,31.67,31.73,58800.0,21.9784,21.9853,21.8131,21.8545,58800.0
2008-01-17 14:30:00,31.7,31.75,31.67,31.68,45400.0,21.8338,21.8682,21.8131,21.82,45400.0
2008-01-17 14:35:00,31.67,31.68,31.52,31.54,50800.0,21.8131,21.82,21.7098,21.7236,50800.0
2008-01-17 14:40:00,31.54,31.55,31.5,31.54,68000.0,21.7236,21.7305,21.696,21.7236,68000.0
2008-01-17 14:45:00,31.54,31.6,31.52,31.58,103200.0,21.7236,21.7649,21.7098,21.7511,103200.0
2008-01-17 14:50:00,31.58,31.61,31.55,31.6,83400.0,21.7511,21.7718,21.7305,21.7649,83400.0
2008-01-17 14:55:00,31.6,31.61,31.51,31.53,164400.0,21.7649,21.7718,21.7029,21.7167,164400.0
2008-01-17 15:00:00,31.51,31.52,31.4,31.49,74800.0,21.7029,21.7098,21.6272,21.6892,74800.0
2008-01-17 15:05:00,31.49,31.7,31.48,31.65,92000.0,21.6892,21.8338,21.6823,21.7994,92000.0
2008-01-17 15:10:00,31.68,31.75,31.64,31.71,77600.0,21.82,21.8682,21.7925,21.8407,77600.0
2008-01-17 15:15:00,31.71,31.82,31.68,31.79,113200.0,21.8407,21.9165,21.82,21.8958,113200.0
2008-01-17 15:20:00,31.79,31.79,31.58,31.63,102600.0,21.8958,21.8958,21.7511,21.7856,102600.0
2008-01-17 15:25:00,31.63,31.77,31.61,31.71,61800.0,21.7856,21.882,21.7718,21.8407,61800.0
2008-01-17 15:30:00,31.71,31.71,31.63,31.68,115200.0,21.8407,21.8407,21.7856,21.82,115200.0
2008-01-17 15:35:00,31.66,31.68,31.61,31.62,94400.0,21.8063,21.82,21.7718,21.7787,94400.0
2008-01-17 15:40:00,31.63,31.66,31.52,31.52,160000.0,21.7856,21.8063,21.7098,21.7098,160000.0
2008-01-17 15:45:00,31.5,31.51,31.3,31.36,127400.0,21.696,21.7029,21.5583,21.5996,127400.0
2008-01-17 15:50:00,31.36,31.4,31.22,31.22,171200.0,21.5996,21.6272,21.5032,21.5032,171200.0
2008-01-17 15:55:00,31.23,31.48,31.2,31.46,291600.0,21.5101,21.6823,21.4894,21.6685,291600.0
2008-01-18 09:30:00,31.84,31.94,31.24,31.43,464000.0,21.9302,21.9991,21.517,21.6478,464000.0
2008-01-18 09:35:00,31.41,31.61,31.39,31.58,72200.0,21.6341,21.7718,21.6203,21.7511,72200.0
2008-01-18 09:40:00,31.61,31.66,31.29,31.46,124200.0,21.7718,21.8063,21.5514,21.6685,124200.0
2008-01-18 09:45:00,31.45,31.64,31.41,31.47,71800.0,21.6616,21.7925,21.6341,21.6754,71800.0
2008-01-18 09:50:00,31.47,31.52,31.36,31.4,106400.0,21.6754,21.7098,21.5996,21.6272,106400.0
2008-01-18 09:55:00,31.38,31.43,31.3,31.34,80800.0,21.6134,21.6478,21.5583,21.5858,80800.0
2008-01-18 10:00:00,31.33,31.41,31.25,31.4,112800.0,21.579,21.6341,21.5239,21.6272,112800.0
2008-01-18 10:05:00,31.36,31.54,31.32,31.54,61600.0,21.5996,21.7236,21.5721,21.7236,61600.0
2008-01-18 10:10:00,31.54,31.83,31.54,31.83,83600.0,21.7236,21.9233,21.7236,21.9233,83600.0
2008-01-18 10:15:00,31.75,31.81,31.61,31.76,63400.0,21.8682,21.9096,21.7718,21.8751,63400.0
2008-01-18 10:20:00,31.75,31.85,31.73,31.81,66800.0,21.8682,21.9371,21.8545,21.9096,66800.0
2008-01-18 10:25:00,31.8,31.8,31.63,31.66,37000.0,21.9027,21.9027,21.7856,21.8063,37000.0
2008-01-18 10:30:00,31.67,31.74,31.61,31.65,41200.0,21.8131,21.8614,21.7718,21.7994,41200.0
2008-01-18 10:35:00,31.65,31.65,31.52,31.53,36000.0,21.7994,21.7994,21.7098,21.7167,36000.0
2008-01-18 10:40:00,31.53,31.61,31.45,31.5,61400.0,21.7167,21.7718,21.6616,21.696,61400.0
2008-01-18 10:45:00,31.5,31.6,31.47,31.48,48000.0,21.696,21.7649,21.6754,21.6823,48000.0
2008-01-18 10:50:00,31.5,31.58,31.45,31.54,54200.0,21.696,21.7511,21.6616,21.7236,54200.0
2008-01-18 10:55:00,31.52,31.57,31.48,31.49,42400.0,21.7098,21.7443,21.6823,21.6892,42400.0
2008-01-18 11:00:00,31.5,31.54,31.43,31.49,66400.0,21.696,21.7236,21.6478,21.6892,66400.0
2008-01-18 11:05:00,31.49,31.49,31.31,31.33,57800.0,21.6892,21.6892,21.5652,21.579,57800.0
2008-01-18 11:10:00,31.32,31.48,31.3,31.3,46200.0,21.5721,21.6823,21.5583,21.5583,46200.0
2008-01-18 11:15:00,31.27,31.29,31.11,31.18,61400.0,21.5376,21.5514,21.4274,21.4756,61400.0
2008-01-18 11:20:00,31.18,31.21,30.86,30.97,69800.0,21.4756,21.4963,21.2552,21.331,69800.0
2008-01-18 11:25:00,30.97,31.05,30.92,30.98,52600.0,21.331,21.3861,21.2966,21.3379,52600.0
2008-01-18 11:30:00,30.97,31.09,30.87,30.88,34800.0,21.331,21.4137,21.2621,21.269,34800.0
2008-01-18 11:35:00,30.89,31.06,30.84,30.94,42000.0,21.2759,21.393,21.2415,21.3103,42000.0
2008-01-18 11:40:00,30.93,30.96,30.79,30.85,49000.0,21.3035,21.3241,21.207,21.2484,49000.0
2008-01-18 11:45:00,30.85,30.87,30.72,30.82,42400.0,21.2484,21.2621,21.1588,21.2277,42400.0
2008-01-18 11:50:00,30.84,30.91,30.78,30.85,34600.0,21.2415,21.2897,21.2001,21.2484,34600.0
2008-01-18 11:55:00,30.86,30.86,30.61,30.74,41000.0,21.2552,21.2552,21.083,21.1726,41000.0
2008-01-18 12:00:00,30.74,30.98,30.73,30.95,32800.0,21.1726,21.3379,21.1657,21.3172,32800.0
2008-01-18 12:05:00,30.95,30.96,30.78,30.85,29600.0,21.3172,21.3241,21.2001,21.2484,29600.0
2008-01-18 12:10:00,30.88,30.92,30.77,30.8,33200.0,21.269,21.2966,21.1933,21.2139,33200.0
2008-01-18 12:15:00,30.8,30.92,30.78,30.86,43200.0,21.2139,21.2966,21.2001,21.2552,43200.0
2008-01-18 12:20:00,30.87,30.93,30.77,30.93,37800.0,21.2621,21.3035,21.1933,21.3035,37800.0
2008-01-18 12:25:00,30.97,31.11,30.89,31.1,31200.0,21.331,21.4274,21.2759,21.4205,31200.0
2008-01-18 12:30:00,31.1,31.24,31.06,31.15,63200.0,21.4205,21.517,21.393,21.455,63200.0
2008-01-18 12:35:00,31.14,31.16,30.82,30.93,67000.0,21.4481,21.4619,21.2277,21.3035,67000.0
2008-01-18 12:40:00,30.93,30.95,30.64,30.7,47800.0,21.3035,21.3172,21.1037,21.145,47800.0
2008-01-18 12:45:00,30.71,30.75,30.68,30.75,63600.0,21.1519,21.1795,21.1313,21.1795,63600.0
2008-01-18 12:50:00,30.75,30.78,30.64,30.67,66600.0,21.1795,21.2001,21.1037,21.1244,66600.0
2008-01-18 12:55:00,30.68,30.7,30.59,30.62,56400.0,21.1313,21.145,21.0693,21.0899,56400.0
2008-01-18 13:00:00,30.6,30.76,30.56,30.75,40600.0,21.0762,21.1864,21.0486,21.1795,40600.0
2008-01-18 13:05:00,30.76,30.79,30.65,30.7,46200.0,21.1864,21.207,21.1106,21.145,46200.0
2008-01-18 13:10:00,30.7,30.72,30.64,30.64,64000.0,21.145,21.1588,21.1037,21.1037,64000.0
2008-01-18 13:15:00,30.64,30.67,30.53,30.57,61400.0,21.1037,21.1244,21.0279,21.0555,61400.0
2008-01-18 13:20:00,30.55,30.55,30.36,30.4,55200.0,21.0417,21.0417,20.9109,20.9384,55200.0
2008-01-18 13:25:00,30.4,30.56,30.4,30.52,29800.0,20.9384,21.0486,20.9384,21.0211,29800.0
2008-01-18 13:30:00,30.53,30.68,30.5,30.55,72200.0,21.0279,21.1313,21.0073,21.0417,72200.0
2008-01-18 13:35:00,30.54,30.54,30.42,30.43,18800.0,21.0348,21.0348,20.9522,20.9591,18800.0
2008-01-18 13:40:00,30.42,30.56,30.4,30.56,38800.0,20.9522,21.0486,20.9384,21.0486,38800.0
2008-01-18 13:45:00,30.56,30.71,30.48,30.66,33800.0,21.0486,21.1519,20.9935,21.1175,33800.0
2008-01-18 13:50:00,30.67,30.67,30.42,30.49,48800.0,21.1244,21.1244,20.9522,21.0004,48800.0
2008-01-18 13:55:00,30.5,30.53,30.44,30.48,26200.0,21.0073,21.0279,20.966,20.9935,26200.0
2008-01-18 14:00:00,30.45,30.59,30.43,30.5,21800.0,20.9728,21.0693,20.9591,21.0073,21800.0
2008-01-18 14:05:00,30.53,30.61,30.43,30.54,45000.0,21.0279,21.083,20.9591,21.0348,45000.0
2008-01-18 14:10:00,30.57,30.62,30.52,30.62,28800.0,21.0555,21.0899,21.0211,21.0899,28800.0
2008-01-18 14:15:00,30.61,30.75,30.61,30.68,61000.0,21.083,21.1795,21.083,21.1313,61000.0
2008-01-18 14:20:00,30.7,30.7,30.6,30.68,40800.0,21.145,21.145,21.0762,21.1313,40800.0
2008-01-18 14:25:00,30.68,30.75,30.64,30.71,74000.0,21.1313,21.1795,21.1037,21.1519,74000.0
2008-01-18 14:30:00,30.71,30.71,30.53,30.61,59000.0,21.1519,21.1519,21.0279,21.083,59000.0
2008-01-18 14:35:00,30.61,30.65,30.56,30.65,32800.0,21.083,21.1106,21.0486,21.1106,32800.0
2008-01-18 14:40:00,30.65,30.72,30.63,30.65,56600.0,21.1106,21.1588,21.0968,21.1106,56600.0
2008-01-18 14:45:00,30.65,30.71,30.63,30.63,71800.0,21.1106,21.1519,21.0968,21.0968,71800.0
2008-01-18 14:50:00,30.61,30.64,30.55,30.61,54200.0,21.083,21.1037,21.0417,21.083,54200.0
2008-01-18 14:55:00,30.61,30.8,30.61,30.8,76200.0,21.083,21.2139,21.083,21.2139,76200.0
2008-01-18 15:00:00,30.8,30.81,30.63,30.81,81200.0,21.2139,21.2208,21.0968,21.2208,81200.0
2008-01-18 15:05:00,30.8,31.03,30.79,31.02,90200.0,21.2139,21.3723,21.207,21.3654,90200.0
2008-01-18 15:10:00,31.02,31.05,30.93,31.0,99800.0,21.3654,21.3861,21.3035,21.3517,99800.0
2008-01-18 15:15:00,31.0,31.14,30.97,31.03,108800.0,21.3517,21.4481,21.331,21.3723,108800.0
2008-01-18 15:20:00,31.01,31.04,30.9,30.95,55600.0,21.3586,21.3792,21.2828,21.3172,55600.0
2008-01-18 15:25:00,30.96,30.99,30.88,30.9,75200.0,21.3241,21.3448,21.269,21.2828,75200.0
2008-01-18 15:30:00,30.9,30.95,30.83,30.93,69600.0,21.2828,21.3172,21.2346,21.3035,69600.0
2008-01-18 15:35:00,30.93,30.94,30.85,30.88,77800.0,21.3035,21.3103,21.2484,21.269,77800.0
2008-01-18 15:40:00,30.88,31.15,30.83,31.13,152200.0,21.269,21.455,21.2346,21.4412,152200.0
2008-01-18 15:45:00,31.14,31.23,31.03,31.21,93600.0,21.4481,21.5101,21.3723,21.4963,93600.0
2008-01-18 15:50:00,31.21,31.23,31.02,31.03,75600.0,21.4963,21.5101,21.3654,21.3723,75600.0
2008-01-18 15:55:00,31.03,31.06,30.99,31.04,66600.0,21.3723,21.393,21.3448,21.3792,66600.0
2008-01-22 09:30:00,29.56,29.56,29.56,29.56,1200.0,20.3598,20.3598,20.3598,20.3598,1200.0
2008-01-22 09:35:00,29.8,30.0,29.55,29.72,123200.0,20.5252,20.6629,20.353,20.47,123200.0
2008-01-22 09:40:00,29.72,29.86,29.68,29.75,77600.0,20.47,20.5665,20.4425,20.4907,77600.0
2008-01-22 09:45:00,29.79,30.01,29.75,29.82,165200.0,20.5183,20.6698,20.4907,20.5389,165200.0
2008-01-22 09:50:00,29.83,30.24,29.83,30.19,258400.0,20.5458,20.8282,20.5458,20.7938,258400.0
2008-01-22 09:55:00,30.14,30.48,29.88,30.09,85000.0,20.7593,20.9935,20.5803,20.7249,85000.0
2008-01-22 10:00:00,30.09,30.24,29.96,30.11,60000.0,20.7249,20.8282,20.6354,20.7387,60000.0
2008-01-22 10:05:00,30.16,30.31,30.02,30.23,67000.0,20.7731,20.8764,20.6767,20.8213,67000.0
2008-01-22 10:10:00,30.23,30.24,29.95,30.0,69600.0,20.8213,20.8282,20.6285,20.6629,69600.0
2008-01-22 10:15:00,29.99,30.29,29.91,30.27,85000.0,20.656,20.8626,20.6009,20.8489,85000.0
2008-01-22 10:20:00,30.27,30.64,30.22,30.58,179000.0,20.8489,21.1037,20.8144,21.0624,179000.0
2008-01-22 10:25:00,30.61,30.74,30.5,30.51,75800.0,21.083,21.1726,21.0073,21.0142,75800.0
2008-01-22 10:30:00,30.51,30.54,30.4,30.54,127000.0,21.0142,21.0348,20.9384,21.0348,127000.0
2008-01-22 10:35:00,30.54,30.56,30.43,30.5,92600.0,21.0348,21.0486,20.9591,21.0073,92600.0
2008-01-22 10:40:00,30.53,30.63,30.5,30.5,70600.0,21.0279,21.0968,21.0073,21.0073,70600.0
2008-01-22 10:45:00,30.5,30.65,30.4,30.42,159000.0,21.0073,21.1106,20.9384,20.9522,159000.0
2008-01-22 10:50:00,30.43,30.74,30.41,30.57,159000.0,20.9591,21.1726,20.9453,21.0555,159000.0
2008-01-22 10:55:00,30.56,30.6,30.43,30.44,81200.0,21.0486,21.0762,20.9591,20.966,81200.0
2008-01-22 11:00:00,30.43,30.61,30.43,30.48,61600.0,20.9591,21.083,20.9591,20.9935,61600.0
2008-01-22 11:05:00,30.49,30.65,30.48,30.65,81200.0,21.0004,21.1106,20.9935,21.1106,81200.0
2008-01-22 11:10:00,30.65,30.93,30.63,30.88,98800.0,21.1106,21.3035,21.0968,21.269,98800.0
2008-01-22 11:15:00,30.9,31.1,30.85,30.97,136200.0,21.2828,21.4205,21.2484,21.331,136200.0
2008-01-22 11:20:00,30.96,30.97,30.61,30.66,82400.0,21.3241,21.331,21.083,21.1175,82400.0
2008-01-22 11:25:00,30.66,30.79,30.65,30.71,51400.0,21.1175,21.207,21.1106,21.1519,51400.0
2008-01-22 11:30:00,30.72,30.72,30.47,30.53,46400.0,21.1588,21.1588,20.9866,21.0279,46400.0
2008-01-22 11:35:00,30.5,30.68,30.48,30.56,54000.0,21.0073,21.1313,20.9935,21.0486,54000.0
2008-01-22 11:40:00,30.54,30.64,30.5,30.56,34000.0,21.0348,21.1037,21.0073,21.0486,34000.0
2008-01-22 11:45:00,30.55,30.68,30.53,30.63,74800.0,21.0417,21.1313,21.0279,21.0968,74800.0
2008-01-22 11:50:00,30.63,30.79,30.58,30.71,47600.0,21.0968,21.207,21.0624,21.1519,47600.0
2008-01-22 11:55:00,30.71,30.72,30.55,30.63,35400.0,21.1519,21.1588,21.0417,21.0968,35400.0
2008-01-22 12:00:00,30.61,30.73,30.54,30.69,38200.0,21.083,21.1657,21.0348,21.1381,38200.0
2008-01-22 12:05:00,30.65,30.94,30.65,30.88,45200.0,21.1106,21.3103,21.1106,21.269,45200.0
2008-01-22 12:10:00,30.89,30.98,30.75,30.75,29000.0,21.2759,21.3379,21.1795,21.1795,29000.0
2008-01-22 12:15:00,30.75,30.9,30.75,30.75,58400.0,21.1795,21.2828,21.1795,21.1795,58400.0
2008-01-22 12:20:00,30.75,30.81,30.68,30.76,38000.0,21.1795,21.2208,21.1313,21.1864,38000.0
2008-01-22 12:25:00,30.72,30.93,30.72,30.82,52200.0,21.1588,21.3035,21.1588,21.2277,52200.0
2008-01-22 12:30:00,30.78,30.83,30.72,30.77,38000.0,21.2001,21.2346,21.1588,21.1933,38000.0
2008-01-22 12:35:00,30.76,30.89,30.75,30.84,30000.0,21.1864,21.2759,21.1795,21.2415,30000.0
2008-01-22 12:40:00,30.86,30.88,30.71,30.81,25800.0,21.2552,21.269,21.1519,21.2208,25800.0
2008-01-22 12:45:00,30.81,30.86,30.7,30.72,30800.0,21.2208,21.2552,21.145,21.1588,30800.0
2008-01-22 12:50:00,30.71,30.83,30.68,30.81,34400.0,21.1519,21.2346,21.1313,21.2208,34400.0
2008-01-22 12:55:00,30.81,31.1,30.8,31.08,77400.0,21.2208,21.4205,21.2139,21.4068,77400.0
2008-01-22 13:00:00,31.06,31.18,31.0,31.08,38200.0,21.393,21.4756,21.3517,21.4068,38200.0
2008-01-22 13:05:00,31.06,31.25,30.9,31.17,51200.0,21.393,21.5239,21.2828,21.4688,51200.0
2008-01-22 13:10:00,31.17,31.25,30.96,30.97,55000.0,21.4688,21.5239,21.3241,21.331,55000.0
2008-01-22 13:15:00,30.97,31.03,30.84,30.91,36000.0,21.331,21.3723,21.2415,21.2897,36000.0
2008-01-22 13:20:00,30.89,31.03,30.86,30.92,28200.0,21.2759,21.3723,21.2552,21.2966,28200.0
2008-01-22 13:25:00,30.91,30.95,30.75,30.84,34200.0,21.2897,21.3172,21.1795,21.2415,34200.0
2008-01-22 13:30:00,30.84,30.88,30.72,30.72,30800.0,21.2415,21.269,21.1588,21.1588,30800.0
2008-01-22 13:35:00,30.72,30.86,30.7,30.86,40000.0,21.1588,21.2552,21.145,21.2552,40000.0
2008-01-22 13:40:00,30.87,30.91,30.7,30.82,69000.0,21.2621,21.2897,21.145,21.2277,69000.0
2008-01-22 13:45:00,30.83,30.91,30.75,30.91,55000.0,21.2346,21.2897,21.1795,21.2897,55000.0
2008-01-22 13:50:00,30.9,30.92,30.75,30.84,67400.0,21.2828,21.2966,21.1795,21.2415,67400.0
2008-01-22 13:55:00,30.85,30.93,30.73,30.93,45400.0,21.2484,21.3035,21.1657,21.3035,45400.0
2008-01-22 14:00:00,30.92,30.97,30.8,30.81,48600.0,21.2966,21.331,21.2139,21.2208,48600.0
2008-01-22 14:05:00,30.79,30.8,30.66,30.68,56000.0,21.207,21.2139,21.1175,21.1313,56000.0
2008-01-22 14:10:00,30.7,30.81,30.7,30.79,50400.0,21.145,21.2208,21.145,21.207,50400.0
2008-01-22 14:15:00,30.75,30.81,30.74,30.81,72800.0,21.1795,21.2208,21.1726,21.2208,72800.0
2008-01-22 14:20:00,30.81,30.84,30.73,30.8,64000.0,21.2208,21.2415,21.1657,21.2139,64000.0
2008-01-22 14:25:00,30.8,30.86,30.74,30.74,44000.0,21.2139,21.2552,21.1726,21.1726,44000.0
2008-01-22 14:30:00,30.74,30.8,30.61,30.66,65800.0,21.1726,21.2139,21.083,21.1175,65800.0
2008-01-22 14:35:00,30.67,30.75,30.66,30.72,65400.0,21.1244,21.1795,21.1175,21.1588,65400.0
2008-01-22 14:40:00,30.73,30.8,30.61,30.8,41600.0,21.1657,21.2139,21.083,21.2139,41600.0
2008-01-22 14:45:00,30.79,30.85,30.71,30.79,44600.0,21.207,21.2484,21.1519,21.207,44600.0
2008-01-22 14:50:00,30.79,30.79,30.67,30.74,54600.0,21.207,21.207,21.1244,21.1726,54600.0
2008-01-22 14:55:00,30.73,30.86,30.67,30.74,63600.0,21.1657,21.2552,21.1244,21.1726,63600.0
2008-01-22 15:00:00,30.75,30.87,30.72,30.86,42800.0,21.1795,21.2621,21.1588,21.2552,42800.0
2008-01-22 15:05:00,30.83,30.99,30.79,30.94,81600.0,21.2346,21.3448,21.207,21.3103,81600.0
2008-01-22 15:10:00,30.93,30.95,30.78,30.89,125000.0,21.3035,21.3172,21.2001,21.2759,125000.0
2008-01-22 15:15:00,30.89,30.95,30.75,30.82,96000.0,21.2759,21.3172,21.1795,21.2277,96000.0
2008-01-22 15:20:00,30.81,30.86,30.74,30.8,119400.0,21.2208,21.2552,21.1726,21.2139,119400.0
2008-01-22 15:25:00,30.8,30.83,30.74,30.82,70600.0,21.2139,21.2346,21.1726,21.2277,70600.0
2008-01-22 15:30:00,30.82,30.93,30.82,30.89,115200.0,21.2277,21.3035,21.2277,21.2759,115200.0
2008-01-22 15:35:00,30.89,31.11,30.88,31.0,68800.0,21.2759,21.4274,21.269,21.3517,68800.0
2008-01-22 15:40:00,31.0,31.08,30.9,30.97,113400.0,21.3517,21.4068,21.2828,21.331,113400.0
2008-01-22 15:45:00,30.97,31.04,30.89,31.0,74200.0,21.331,21.3792,21.2759,21.3517,74200.0
2008-01-22 15:50:00,30.99,31.0,30.77,30.79,89200.0,21.3448,21.3517,21.1933,21.207,89200.0
2008-01-22 15:55:00,30.76,31.0,30.75,30.79,70400.0,21.1864,21.3517,21.1795,21.207,70400.0
2008-01-23 09:30:00,29.92,30.07,29.3,29.3,17800.0,20.6078,20.7111,20.1808,20.1808,17800.0
2008-01-23 09:35:00,29.6,30.14,29.6,29.9,124800.0,20.3874,20.7593,20.3874,20.594,124800.0
2008-01-23 09:40:00,29.92,30.0,29.85,29.96,67800.0,20.6078,20.6629,20.5596,20.6354,67800.0
2008-01-23 09:45:00,29.94,30.15,29.89,30.15,57400.0,20.6216,20.7662,20.5871,20.7662,57400.0
2008-01-23 09:50:00,30.15,30.24,29.93,30.18,57000.0,20.7662,20.8282,20.6147,20.7869,57000.0
2008-01-23 09:55:00,30.18,30.49,30.18,30.38,49600.0,20.7869,21.0004,20.7869,20.9246,49600.0
2008-01-23 10:00:00,30.38,30.52,30.26,30.33,61400.0,20.9246,21.0211,20.842,20.8902,61400.0
2008-01-23 10:05:00,30.34,30.5,30.28,30.32,66800.0,20.8971,21.0073,20.8558,20.8833,66800.0
2008-01-23 10:10:00,30.3,30.61,30.3,30.47,48800.0,20.8695,21.083,20.8695,20.9866,48800.0
2008-01-23 10:15:00,30.49,30.75,30.45,30.65,50400.0,21.0004,21.1795,20.9728,21.1106,50400.0
2008-01-23 10:20:00,30.66,30.74,30.46,30.46,63400.0,21.1175,21.1726,20.9797,20.9797,63400.0
2008-01-23 10:25:00,30.46,30.51,30.35,30.36,37000.0,20.9797,21.0142,20.904,20.9109,37000.0
2008-01-23 10:30:00,30.32,30.41,30.3,30.3,33400.0,20.8833,20.9453,20.8695,20.8695,33400.0
2008-01-23 10:35:00,30.31,30.42,30.23,30.4,35600.0,20.8764,20.9522,20.8213,20.9384,35600.0
2008-01-23 10:40:00,30.43,30.45,30.22,30.24,48200.0,20.9591,20.9728,20.8144,20.8282,48200.0
2008-01-23 10:45:00,30.28,30.38,30.2,30.36,35000.0,20.8558,20.9246,20.8007,20.9109,35000.0
2008-01-23 10:50:00,30.38,30.42,30.25,30.25,44600.0,20.9246,20.9522,20.8351,20.8351,44600.0
2008-01-23 10:55:00,30.22,30.33,30.18,30.25,33400.0,20.8144,20.8902,20.7869,20.8351,33400.0
2008-01-23 11:00:00,30.25,30.35,30.2,30.35,29200.0,20.8351,20.904,20.8007,20.904,29200.0
2008-01-23 11:05:00,30.39,30.42,30.0,30.07,85400.0,20.9315,20.9522,20.6629,20.7111,85400.0
2008-01-23 11:10:00,30.06,30.16,30.06,30.16,27800.0,20.7042,20.7731,20.7042,20.7731,27800.0
2008-01-23 11:15:00,30.15,30.19,30.08,30.15,26200.0,20.7662,20.7938,20.718,20.7662,26200.0
2008-01-23 11:20:00,30.16,30.3,30.11,30.28,21200.0,20.7731,20.8695,20.7387,20.8558,21200.0
2008-01-23 11:25:00,30.25,30.27,30.09,30.09,31000.0,20.8351,20.8489,20.7249,20.7249,31000.0
2008-01-23 11:30:00,30.11,30.14,29.96,30.09,48800.0,20.7387,20.7593,20.6354,20.7249,48800.0
2008-01-23 11:35:00,30.09,30.13,29.93,30.11,33600.0,20.7249,20.7524,20.6147,20.7387,33600.0
2008-01-23 11:40:00,30.13,30.13,30.0,30.06,21600.0,20.7524,20.7524,20.6629,20.7042,21600.0
2008-01-23 11:45:00,30.04,30.05,29.9,29.93,27600.0,20.6905,20.6973,20.594,20.6147,27600.0
2008-01-23 11:50:00,29.93,30.04,29.92,29.99,31800.0,20.6147,20.6905,20.6078,20.656,31800.0
2008-01-23 11:55:00,30.0,30.1,29.91,29.91,21000.0,20.6629,20.7318,20.6009,20.6009,21000.0
2008-01-23 12:00:00,29.92,29.99,29.83,29.83,84200.0,20.6078,20.656,20.5458,20.5458,84200.0
2008-01-23 12:05:00,29.83,29.88,29.79,29.83,74200.0,20.5458,20.5803,20.5183,20.5458,74200.0
2008-01-23 12:10:00,29.82,29.9,29.77,29.84,52800.0,20.5389,20.594,20.5045,20.5527,52800.0
2008-01-23 12:15:00,29.83,30.19,29.82,30.17,71200.0,20.5458,20.7938,20.5389,20.78,71200.0
2008-01-23 12:20:00,30.17,30.18,30.09,30.15,124800.0,20.78,20.7869,20.7249,20.7662,124800.0
2008-01-23 12:25:00,30.15,30.18,30.13,30.16,65600.0,20.7662,20.7869,20.7524,20.7731,65600.0
2008-01-23 12:30:00,30.14,30.16,30.05,30.05,80600.0,20.7593,20.7731,20.6973,20.6973,80600.0
2008-01-23 12:35:00,30.04,30.09,29.81,29.82,42600.0,20.6905,20.7249,20.532,20.5389,42600.0
2008-01-23 12:40:00,29.83,29.96,29.81,29.82,26600.0,20.5458,20.6354,20.532,20.5389,26600.0
2008-01-23 12:45:00,29.8,29.82,29.66,29.77,57200.0,20.5252,20.5389,20.4287,20.5045,57200.0
2008-01-23 12:50:00,29.75,29.79,29.69,29.77,73200.0,20.4907,20.5183,20.4494,20.5045,73200.0
2008-01-23 12:55:00,29.77,29.83,29.72,29.78,37800.0,20.5045,20.5458,20.47,20.5114,37800.0
2008-01-23 13:00:00,29.79,30.05,29.78,29.88,46800.0,20.5183,20.6973,20.5114,20.5803,46800.0
2008-01-23 13:05:00,29.88,29.96,29.81,29.81,36200.0,20.5803,20.6354,20.532,20.532,36200.0
2008-01-23 13:10:00,29.81,29.84,29.7,29.83,28400.0,20.532,20.5527,20.4563,20.5458,28400.0
2008-01-23 13:15:00,29.82,29.97,29.79,29.96,49000.0,20.5389,20.6422,20.5183,20.6354,49000.0
2008-01-23 13:20:00,29.97,30.17,29.97,30.15,40800.0,20.6422,20.78,20.6422,20.7662,40800.0
2008-01-23 13:25:00,30.16,30.23,30.12,30.16,35200.0,20.7731,20.8213,20.7456,20.7731,35200.0
2008-01-23 13:30:00,30.16,30.25,29.99,30.25,59200.0,20.7731,20.8351,20.656,20.8351,59200.0
2008-01-23 13:35:00,30.24,30.36,30.23,30.31,48800.0,20.8282,20.9109,20.8213,20.8764,48800.0
2008-01-23 13:40:00,30.28,30.4,30.24,30.36,82800.0,20.8558,20.9384,20.8282,20.9109,82800.0
2008-01-23 13:45:00,30.34,30.58,30.28,30.55,76600.0,20.8971,21.0624,20.8558,21.0417,76600.0
2008-01-23 13:50:00,30.55,30.61,30.55,30.58,103800.0,21.0417,21.083,21.0417,21.0624,103800.0
2008-01-23 13:55:00,30.58,30.58,30.36,30.43,126600.0,21.0624,21.0624,20.9109,20.9591,126600.0
2008-01-23 14:00:00,30.43,30.47,30.33,30.34,32200.0,20.9591,20.9866,20.8902,20.8971,32200.0
2008-01-23 14:05:00,30.33,30.65,30.32,30.61,39800.0,20.8902,21.1106,20.8833,21.083,39800.0
2008-01-23 14:10:00,30.61,30.66,30.43,30.65,35000.0,21.083,21.1175,20.9591,21.1106,35000.0
2008-01-23 14:15:00,30.63,30.63,30.49,30.57,72600.0,21.0968,21.0968,21.0004,21.0555,72600.0
2008-01-23 14:20:00,30.55,30.88,30.54,30.82,128800.0,21.0417,21.269,21.0348,21.2277,128800.0
2008-01-23 14:25:00,30.83,30.93,30.82,30.88,90400.0,21.2346,21.3035,21.2277,21.269,90400.0
2008-01-23 14:30:00,30.87,30.9,30.72,30.9,103400.0,21.2621,21.2828,21.1588,21.2828,103400.0
2008-01-23 14:35:00,30.9,30.93,30.74,30.93,68600.0,21.2828,21.3035,21.1726,21.3035,68600.0
2008-01-23 14:40:00,30.91,30.95,30.78,30.82,60200.0,21.2897,21.3172,21.2001,21.2277,60200.0
2008-01-23 14:45:00,30.8,30.81,30.55,30.61,52800.0,21.2139,21.2208,21.0417,21.083,52800.0
2008-01-23 14:50:00,30.61,30.62,30.46,30.47,41200.0,21.083,21.0899,20.9797,20.9866,41200.0
2008-01-23 14:55:00,30.47,30.72,30.46,30.72,52400.0,20.9866,21.1588,20.9797,21.1588,52400.0
2008-01-23 15:00:00,30.72,31.03,30.68,30.92,79000.0,21.1588,21.3723,21.1313,21.2966,79000.0
2008-01-23 15:05:00,30.92,31.03,30.79,31.03,58400.0,21.2966,21.3723,21.207,21.3723,58400.0
2008-01-23 15:10:00,31.04,31.28,30.96,31.26,87600.0,21.3792,21.5445,21.3241,21.5307,87600.0
2008-01-23 15:15:00,31.26,31.29,31.14,31.16,77000.0,21.5307,21.5514,21.4481,21.4619,77000.0
2008-01-23 15:20:00,31.17,31.41,31.1,31.4,94200.0,21.4688,21.6341,21.4205,21.6272,94200.0
2008-01-23 15:25:00,31.39,31.5,31.31,31.49,104600.0,21.6203,21.696,21.5652,21.6892,104600.0
2008-01-23 15:30:00,31.5,31.64,31.48,31.58,100600.0,21.696,21.7925,21.6823,21.7511,100600.0
2008-01-23 15:35:00,31.58,31.78,31.53,31.71,82000.0,21.7511,21.8889,21.7167,21.8407,82000.0
2008-01-23 15:40:00,31.71,31.77,31.56,31.73,62200.0,21.8407,21.882,21.7374,21.8545,62200.0
2008-01-23 15:45:00,31.72,31.81,31.66,31.81,79600.0,21.8476,21.9096,21.8063,21.9096,79600.0
2008-01-23 15:50:00,31.79,31.95,31.72,31.91,83400.0,21.8958,22.006,21.8476,21.9784,83400.0
2008-01-23 15:55:00,31.92,32.0,31.74,31.91,129400.0,21.9853,22.0404,21.8614,21.9784,129400.0
2008-01-24 09:30:00,31.88,32.04,31.77,31.98,44800.0,21.9578,22.068,21.882,22.0267,44800.0
2008-01-24 09:35:00,31.98,32.22,31.9,32.13,115200.0,22.0267,22.192,21.9716,22.13,115200.0
2008-01-24 09:40:00,32.13,32.59,32.12,32.57,92200.0,22.13,22.4468,22.1231,22.433,92200.0
2008-01-24 09:45:00,32.59,32.62,32.4,32.49,56800.0,22.4468,22.4675,22.3159,22.3779,56800.0
2008-01-24 09:50:00,32.46,32.57,32.39,32.49,81600.0,22.3573,22.433,22.309,22.3779,81600.0
2008-01-24 09:55:00,32.49,32.49,32.21,32.23,44000.0,22.3779,22.3779,22.1851,22.1988,44000.0
2008-01-24 10:00:00,32.22,32.47,32.13,32.38,89400.0,22.192,22.3641,22.13,22.3022,89400.0
2008-01-24 10:05:00,32.37,32.37,32.0,32.08,34200.0,22.2953,22.2953,22.0404,22.0955,34200.0
2008-01-24 10:10:00,32.1,32.23,31.93,31.97,50200.0,22.1093,22.1988,21.9922,22.0198,50200.0
2008-01-24 10:15:00,31.95,32.02,31.85,31.85,124400.0,22.006,22.0542,21.9371,21.9371,124400.0
2008-01-24 10:20:00,31.84,31.96,31.65,31.88,59000.0,21.9302,22.0129,21.7994,21.9578,59000.0
2008-01-24 10:25:00,31.85,31.92,31.74,31.81,76000.0,21.9371,21.9853,21.8614,21.9096,76000.0
2008-01-24 10:30:00,31.82,31.9,31.66,31.86,75000.0,21.9165,21.9716,21.8063,21.944,75000.0
2008-01-24 10:35:00,31.86,31.93,31.69,31.85,58200.0,21.944,21.9922,21.8269,21.9371,58200.0
2008-01-24 10:40:00,31.84,32.0,31.77,31.96,52200.0,21.9302,22.0404,21.882,22.0129,52200.0
2008-01-24 10:45:00,31.94,32.16,31.89,32.08,95800.0,21.9991,22.1506,21.9647,22.0955,95800.0
2008-01-24 10:50:00,32.1,32.1,31.97,32.02,74400.0,22.1093,22.1093,22.0198,22.0542,74400.0
2008-01-24 10:55:00,32.04,32.18,31.89,32.01,57000.0,22.068,22.1644,21.9647,22.0473,57000.0
2008-01-24 11:00:00,32.01,32.01,31.74,31.86,50400.0,22.0473,22.0473,21.8614,21.944,50400.0
2008-01-24 11:05:00,31.85,31.96,31.85,31.96,34200.0,21.9371,22.0129,21.9371,22.0129,34200.0
2008-01-24 11:10:00,31.95,32.16,31.95,32.05,34000.0,22.006,22.1506,22.006,22.0749,34000.0
2008-01-24 11:15:00,32.04,32.1,31.96,32.05,43400.0,22.068,22.1093,22.0129,22.0749,43400.0
2008-01-24 11:20:00,32.02,32.15,31.95,32.12,34000.0,22.0542,22.1437,22.006,22.1231,34000.0
2008-01-24 11:25:00,32.12,32.24,32.1,32.23,29000.0,22.1231,22.2057,22.1093,22.1988,29000.0
2008-01-24 11:30:00,32.23,32.24,32.06,32.2,43200.0,22.1988,22.2057,22.0818,22.1782,43200.0
2008-01-24 11:35:00,32.18,32.18,32.05,32.1,31000.0,22.1644,22.1644,22.0749,22.1093,31000.0
2008-01-24 11:40:00,32.08,32.21,32.06,32.13,23000.0,22.0955,22.1851,22.0818,22.13,23000.0
2008-01-24 11:45:00,32.14,32.26,32.12,32.12,41800.0,22.1369,22.2195,22.1231,22.1231,41800.0
2008-01-24 11:50:00,32.09,32.21,32.04,32.04,52200.0,22.1024,22.1851,22.068,22.068,52200.0
2008-01-24 11:55:00,32.05,32.05,31.91,31.91,42800.0,22.0749,22.0749,21.9784,21.9784,42800.0
2008-01-24 12:00:00,31.91,31.96,31.86,31.96,33400.0,21.9784,22.0129,21.944,22.0129,33400.0
2008-01-24 12:05:00,31.93,32.01,31.87,31.91,36600.0,21.9922,22.0473,21.9509,21.9784,36600.0
2008-01-24 12:10:00,31.92,31.92,31.85,31.86,34000.0,21.9853,21.9853,21.9371,21.944,34000.0
2008-01-24 12:15:00,31.88,31.92,31.81,31.92,37400.0,21.9578,21.9853,21.9096,21.9853,37400.0
2008-01-24 12:20:00,31.92,31.93,31.8,31.81,17400.0,21.9853,21.9922,21.9027,21.9096,17400.0
2008-01-24 12:25:00,31.8,31.83,31.73,31.77,12600.0,21.9027,21.9233,21.8545,21.882,12600.0
2008-01-24 12:30:00,31.78,31.81,31.71,31.72,30400.0,21.8889,21.9096,21.8407,21.8476,30400.0
2008-01-24 12:35:00,31.72,31.72,31.58,31.6,37400.0,21.8476,21.8476,21.7511,21.7649,37400.0
2008-01-24 12:40:00,31.58,31.71,31.57,31.65,26200.0,21.7511,21.8407,21.7443,21.7994,26200.0
2008-01-24 12:45:00,31.66,31.72,31.63,31.68,31400.0,21.8063,21.8476,21.7856,21.82,31400.0
2008-01-24 12:50:00,31.7,31.71,31.63,31.66,20400.0,21.8338,21.8407,21.7856,21.8063,20400.0
2008-01-24 12:55:00,31.68,31.81,31.68,31.81,17400.0,21.82,21.9096,21.82,21.9096,17400.0
2008-01-24 13:00:00,31.78,31.83,31.73,31.74,33000.0,21.8889,21.9233,21.8545,21.8614,33000.0
2008-01-24 13:05:00,31.72,31.75,31.58,31.64,30000.0,21.8476,21.8682,21.7511,21.7925,30000.0
2008-01-24 13:10:00,31.65,31.86,31.59,31.86,35000.0,21.7994,21.944,21.758,21.944,35000.0
2008-01-24 13:15:00,31.86,31.89,31.77,31.77,43000.0,21.944,21.9647,21.882,21.882,43000.0
2008-01-24 13:20:00,31.77,31.88,31.74,31.83,45600.0,21.882,21.9578,21.8614,21.9233,45600.0
2008-01-24 13:25:00,31.84,31.92,31.75,31.83,72600.0,21.9302,21.9853,21.8682,21.9233,72600.0
2008-01-24 13:30:00,31.83,31.92,31.79,31.85,63400.0,21.9233,21.9853,21.8958,21.9371,63400.0
2008-01-24 13:35:00,31.85,31.92,31.8,31.92,22400.0,21.9371,21.9853,21.9027,21.9853,22400.0
2008-01-24 13:40:00,31.92,32.06,31.92,32.0,48200.0,21.9853,22.0818,21.9853,22.0404,48200.0
2008-01-24 13:45:00,32.01,32.06,31.99,32.06,17600.0,22.0473,22.0818,22.0335,22.0818,17600.0
2008-01-24 13:50:00,32.05,32.14,32.05,32.12,38000.0,22.0749,22.1369,22.0749,22.1231,38000.0
2008-01-24 13:55:00,32.13,32.14,32.02,32.11,28800.0,22.13,22.1369,22.0542,22.1162,28800.0
2008-01-24 14:00:00,32.09,32.1,31.98,32.1,23000.0,22.1024,22.1093,22.0267,22.1093,23000.0
2008-01-24 14:05:00,32.1,32.21,32.04,32.16,54800.0,22.1093,22.1851,22.068,22.1506,54800.0
2008-01-24 14:10:00,32.17,32.18,32.01,32.05,43200.0,22.1575,22.1644,22.0473,22.0749,43200.0
2008-01-24 14:15:00,32.06,32.13,32.02,32.03,48400.0,22.0818,22.13,22.0542,22.0611,48400.0
2008-01-24 14:20:00,32.04,32.18,32.01,32.18,42400.0,22.068,22.1644,22.0473,22.1644,42400.0
2008-01-24 14:25:00,32.2,32.23,32.08,32.09,42800.0,22.1782,22.1988,22.0955,22.1024,42800.0
2008-01-24 14:30:00,32.1,32.17,32.02,32.09,35800.0,22.1093,22.1575,22.0542,22.1024,35800.0
2008-01-24 14:35:00,32.1,32.18,32.03,32.18,26000.0,22.1093,22.1644,22.0611,22.1644,26000.0
2008-01-24 14:40:00,32.16,32.19,32.05,32.07,34400.0,22.1506,22.1713,22.0749,22.0886,34400.0
2008-01-24 14:45:00,32.07,32.1,31.89,31.9,38000.0,22.0886,22.1093,21.9647,21.9716,38000.0
2008-01-24 14:50:00,31.89,31.95,31.82,31.85,42000.0,21.9647,22.006,21.9165,21.9371,42000.0
2008-01-24 14:55:00,31.86,31.88,31.69,31.79,54800.0,21.944,21.9578,21.8269,21.8958,54800.0
2008-01-24 15:00:00,31.78,31.92,31.73,31.92,43400.0,21.8889,21.9853,21.8545,21.9853,43400.0
2008-01-24 15:05:00,31.9,31.92,31.82,31.84,46400.0,21.9716,21.9853,21.9165,21.9302,46400.0
2008-01-24 15:10:00,31.85,31.88,31.8,31.84,37200.0,21.9371,21.9578,21.9027,21.9302,37200.0
2008-01-24 15:15:00,31.83,31.85,31.74,31.81,53000.0,21.9233,21.9371,21.8614,21.9096,53000.0
2008-01-24 15:20:00,31.81,31.86,31.77,31.8,32800.0,21.9096,21.944,21.882,21.9027,32800.0
2008-01-24 15:25:00,31.8,31.89,31.75,31.8,41400.0,21.9027,21.9647,21.8682,21.9027,41400.0
2008-01-24 15:30:00,31.81,31.86,31.79,31.84,36400.0,21.9096,21.944,21.8958,21.9302,36400.0
2008-01-24 15:35:00,31.85,31.88,31.79,31.85,40600.0,21.9371,21.9578,21.8958,21.9371,40600.0
2008-01-24 15:40:00,31.82,31.9,31.82,31.83,101000.0,21.9165,21.9716,21.9165,21.9233,101000.0
2008-01-24 15:45:00,31.84,31.88,31.73,31.78,63200.0,21.9302,21.9578,21.8545,21.8889,63200.0
2008-01-24 15:50:00,31.78,31.96,31.78,31.91,73800.0,21.8889,22.0129,21.8889,21.9784,73800.0
2008-01-24 15:55:00,31.92,31.98,31.87,31.95,88800.0,21.9853,22.0267,21.9509,22.006,88800.0
2008-01-25 09:30:00,32.26,32.45,32.18,32.38,76200.0,22.2195,22.3504,22.1644,22.3022,76200.0
2008-01-25 09:35:00,32.38,32.69,32.37,32.62,56000.0,22.3022,22.5157,22.2953,22.4675,56000.0
2008-01-25 09:40:00,32.6,32.82,32.6,32.75,71000.0,22.4537,22.6052,22.4537,22.557,71000.0
2008-01-25 09:45:00,32.78,32.88,32.74,32.85,43600.0,22.5777,22.6465,22.5501,22.6259,43600.0
2008-01-25 09:50:00,32.82,32.84,32.6,32.63,36400.0,22.6052,22.619,22.4537,22.4744,36400.0
2008-01-25 09:55:00,32.66,32.69,32.52,32.67,39200.0,22.495,22.5157,22.3986,22.5019,39200.0
2008-01-25 10:00:00,32.64,32.69,32.52,32.55,21000.0,22.4812,22.5157,22.3986,22.4192,21000.0
2008-01-25 10:05:00,32.63,32.66,32.49,32.56,33600.0,22.4744,22.495,22.3779,22.4261,33600.0
2008-01-25 10:10:00,32.57,32.59,32.39,32.48,40800.0,22.433,22.4468,22.309,22.371,40800.0
2008-01-25 10:15:00,32.47,32.49,32.35,32.4,40200.0,22.3641,22.3779,22.2815,22.3159,40200.0
2008-01-25 10:20:00,32.4,32.4,32.27,32.27,30800.0,22.3159,22.3159,22.2264,22.2264,30800.0
2008-01-25 10:25:00,32.3,32.41,32.27,32.27,30800.0,22.2471,22.3228,22.2264,22.2264,30800.0
2008-01-25 10:30:00,32.27,32.3,32.13,32.13,76800.0,22.2264,22.2471,22.13,22.13,76800.0
2008-01-25 10:35:00,32.13,32.27,32.08,32.14,56400.0,22.13,22.2264,22.0955,22.1369,56400.0
2008-01-25 10:40:00,32.11,32.24,31.98,32.18,66400.0,22.1162,22.2057,22.0267,22.1644,66400.0
2008-01-25 10:45:00,32.19,32.19,32.1,32.12,28200.0,22.1713,22.1713,22.1093,22.1231,28200.0
2008-01-25 10:50:00,32.13,32.15,31.99,32.0,85400.0,22.13,22.1437,22.0335,22.0404,85400.0
2008-01-25 10:55:00,32.0,32.0,31.75,31.83,100600.0,22.0404,22.0404,21.8682,21.9233,100600.0
2008-01-25 11:00:00,31.83,31.95,31.78,31.82,69800.0,21.9233,22.006,21.8889,21.9165,69800.0
2008-01-25 11:05:00,31.83,31.95,31.83,31.89,23800.0,21.9233,22.006,21.9233,21.9647,23800.0
2008-01-25 11:10:00,31.9,31.93,31.83,31.88,29400.0,21.9716,21.9922,21.9233,21.9578,29400.0
2008-01-25 11:15:00,31.89,31.98,31.86,31.95,21200.0,21.9647,22.0267,21.944,22.006,21200.0
2008-01-25 11:20:00,31.93,32.01,31.92,31.98,56600.0,21.9922,22.0473,21.9853,22.0267,56600.0
2008-01-25 11:25:00,31.98,31.99,31.86,31.93,23600.0,22.0267,22.0335,21.944,21.9922,23600.0
2008-01-25 11:30:00,31.93,32.01,31.93,31.99,34000.0,21.9922,22.0473,21.9922,22.0335,34000.0
2008-01-25 11:35:00,32.0,32.15,31.98,32.1,41600.0,22.0404,22.1437,22.0267,22.1093,41600.0
2008-01-25 11:40:00,32.09,32.15,32.04,32.07,18200.0,22.1024,22.1437,22.068,22.0886,18200.0
2008-01-25 11:45:00,32.07,32.11,31.95,32.0,46600.0,22.0886,22.1162,22.006,22.0404,46600.0
2008-01-25 11:50:00,31.96,32.01,31.95,31.97,22800.0,22.0129,22.0473,22.006,22.0198,22800.0
2008-01-25 11:55:00,31.97,32.07,31.96,32.07,16800.0,22.0198,22.0886,22.0129,22.0886,16800.0
2008-01-25 12:00:00,32.07,32.09,31.97,31.97,36000.0,22.0886,22.1024,22.0198,22.0198,36000.0
2008-01-25 12:05:00,31.97,32.04,31.9,31.93,174200.0,22.0198,22.068,21.9716,21.9922,174200.0
2008-01-25 12:10:00,31.91,31.96,31.86,31.92,49000.0,21.9784,22.0129,21.944,21.9853,49000.0
2008-01-25 12:15:00,31.92,31.96,31.75,31.84,55200.0,21.9853,22.0129,21.8682,21.9302,55200.0
2008-01-25 12:20:00,31.86,31.88,31.79,31.85,22200.0,21.944,21.9578,21.8958,21.9371,22200.0
2008-01-25 12:25:00,31.86,31.89,31.84,31.86,18600.0,21.944,21.9647,21.9302,21.944,18600.0
2008-01-25 12:30:00,31.86,31.86,31.68,31.74,40600.0,21.944,21.944,21.82,21.8614,40600.0
2008-01-25 12:35:00,31.73,31.9,31.68,31.69,51000.0,21.8545,21.9716,21.82,21.8269,51000.0
2008-01-25 12:40:00,31.68,31.76,31.68,31.75,36200.0,21.82,21.8751,21.82,21.8682,36200.0
2008-01-25 12:45:00,31.75,31.79,31.5,31.52,41400.0,21.8682,21.8958,21.696,21.7098,41400.0
2008-01-25 12:50:00,31.52,31.61,31.44,31.56,84800.0,21.7098,21.7718,21.6547,21.7374,84800.0
2008-01-25 12:55:00,31.57,31.6,31.43,31.53,42600.0,21.7443,21.7649,21.6478,21.7167,42600.0
2008-01-25 13:00:00,31.52,31.6,31.39,31.44,43000.0,21.7098,21.7649,21.6203,21.6547,43000.0
2008-01-25 13:05:00,31.47,31.61,31.47,31.57,28400.0,21.6754,21.7718,21.6754,21.7443,28400.0
2008-01-25 13:10:00,31.61,31.74,31.6,31.72,29600.0,21.7718,21.8614,21.7649,21.8476,29600.0
2008-01-25 13:15:00,31.71,31.75,31.6,31.71,22400.0,21.8407,21.8682,21.7649,21.8407,22400.0
2008-01-25 13:20:00,31.71,31.73,31.59,31.61,28400.0,21.8407,21.8545,21.758,21.7718,28400.0
2008-01-25 13:25:00,31.62,31.68,31.51,31.62,36400.0,21.7787,21.82,21.7029,21.7787,36400.0
2008-01-25 13:30:00,31.61,31.64,31.45,31.48,29000.0,21.7718,21.7925,21.6616,21.6823,29000.0
2008-01-25 13:35:00,31.47,31.54,31.36,31.54,53000.0,21.6754,21.7236,21.5996,21.7236,53000.0
2008-01-25 13:40:00,31.55,31.65,31.5,31.63,27200.0,21.7305,21.7994,21.696,21.7856,27200.0
2008-01-25 13:45:00,31.64,31.67,31.41,31.41,23200.0,21.7925,21.8131,21.6341,21.6341,23200.0
2008-01-25 13:50:00,31.45,31.49,31.35,31.45,28000.0,21.6616,21.6892,21.5927,21.6616,28000.0
2008-01-25 13:55:00,31.47,31.59,31.42,31.5,26600.0,21.6754,21.758,21.6409,21.696,26600.0
2008-01-25 14:00:00,31.48,31.56,31.45,31.51,19200.0,21.6823,21.7374,21.6616,21.7029,19200.0
2008-01-25 14:05:00,31.5,31.59,31.49,31.56,27000.0,21.696,21.758,21.6892,21.7374,27000.0
2008-01-25 14:10:00,31.55,31.63,31.52,31.6,27200.0,21.7305,21.7856,21.7098,21.7649,27200.0
2008-01-25 14:15:00,31.61,31.7,31.54,31.56,40800.0,21.7718,21.8338,21.7236,21.7374,40800.0
2008-01-25 14:20:00,31.58,31.71,31.54,31.69,32600.0,21.7511,21.8407,21.7236,21.8269,32600.0
2008-01-25 14:25:00,31.68,31.68,31.57,31.61,11200.0,21.82,21.82,21.7443,21.7718,11200.0
2008-01-25 14:30:00,31.61,31.67,31.6,31.63,10800.0,21.7718,21.8131,21.7649,21.7856,10800.0
2008-01-25 14:35:00,31.64,31.72,31.61,31.66,27000.0,21.7925,21.8476,21.7718,21.8063,27000.0
2008-01-25 14:40:00,31.66,31.69,31.49,31.5,21000.0,21.8063,21.8269,21.6892,21.696,21000.0
2008-01-25 14:45:00,31.53,31.58,31.5,31.55,13800.0,21.7167,21.7511,21.696,21.7305,13800.0
2008-01-25 14:50:00,31.56,31.57,31.49,31.52,29400.0,21.7374,21.7443,21.6892,21.7098,29400.0
2008-01-25 14:55:00,31.54,31.61,31.5,31.59,34000.0,21.7236,21.7718,21.696,21.758,34000.0
2008-01-25 15:00:00,31.6,31.6,31.51,31.53,48200.0,21.7649,21.7649,21.7029,21.7167,48200.0
2008-01-25 15:05:00,31.54,31.54,31.43,31.45,55200.0,21.7236,21.7236,21.6478,21.6616,55200.0
2008-01-25 15:10:00,31.46,31.58,31.43,31.57,76800.0,21.6685,21.7511,21.6478,21.7443,76800.0
2008-01-25 15:15:00,31.57,31.68,31.57,31.63,93000.0,21.7443,21.82,21.7443,21.7856,93000.0
2008-01-25 15:20:00,31.64,31.65,31.58,31.58,73800.0,21.7925,21.7994,21.7511,21.7511,73800.0
2008-01-25 15:25:00,31.58,31.65,31.53,31.54,69200.0,21.7511,21.7994,21.7167,21.7236,69200.0
2008-01-25 15:30:00,31.54,31.57,31.49,31.56,79600.0,21.7236,21.7443,21.6892,21.7374,79600.0
2008-01-25 15:35:00,31.57,31.67,31.53,31.53,55200.0,21.7443,21.8131,21.7167,21.7167,55200.0
2008-01-25 15:40:00,31.53,31.64,31.53,31.6,71000.0,21.7167,21.7925,21.7167,21.7649,71000.0
2008-01-25 15:45:00,31.6,31.61,31.4,31.4,72000.0,21.7649,21.7718,21.6272,21.6272,72000.0
2008-01-25 15:50:00,31.4,31.46,31.35,31.45,85000.0,21.6272,21.6685,21.5927,21.6616,85000.0
2008-01-25 15:55:00,31.45,31.5,31.43,31.45,117800.0,21.6616,21.696,21.6478,21.6616,117800.0
2008-01-28 09:30:00,31.66,31.86,31.5,31.86,35200.0,21.8063,21.944,21.696,21.944,35200.0
2008-01-28 09:35:00,31.83,31.87,31.62,31.66,75600.0,21.9233,21.9509,21.7787,21.8063,75600.0
2008-01-28 09:40:00,31.66,31.74,31.43,31.7,44200.0,21.8063,21.8614,21.6478,21.8338,44200.0
2008-01-28 09:45:00,31.74,31.8,31.57,31.8,59600.0,21.8614,21.9027,21.7443,21.9027,59600.0
2008-01-28 09:50:00,31.82,31.83,31.61,31.68,42600.0,21.9165,21.9233,21.7718,21.82,42600.0
2008-01-28 09:55:00,31.66,31.66,31.5,31.5,52800.0,21.8063,21.8063,21.696,21.696,52800.0
2008-01-28 10:00:00,31.5,31.5,31.24,31.43,72600.0,21.696,21.696,21.517,21.6478,72600.0
2008-01-28 10:05:00,31.42,31.49,31.25,31.33,60200.0,21.6409,21.6892,21.5239,21.579,60200.0
2008-01-28 10:10:00,31.3,31.5,31.3,31.47,51000.0,21.5583,21.696,21.5583,21.6754,51000.0
2008-01-28 10:15:00,31.47,31.54,31.41,31.51,45600.0,21.6754,21.7236,21.6341,21.7029,45600.0
2008-01-28 10:20:00,31.52,31.69,31.5,31.61,41400.0,21.7098,21.8269,21.696,21.7718,41400.0
2008-01-28 10:25:00,31.59,31.66,31.46,31.63,52400.0,21.758,21.8063,21.6685,21.7856,52400.0
2008-01-28 10:30:00,31.62,31.75,31.59,31.7,44400.0,21.7787,21.8682,21.758,21.8338,44400.0
2008-01-28 10:35:00,31.72,31.74,31.46,31.54,33800.0,21.8476,21.8614,21.6685,21.7236,33800.0
2008-01-28 10:40:00,31.56,31.75,31.54,31.64,58000.0,21.7374,21.8682,21.7236,21.7925,58000.0
2008-01-28 10:45:00,31.6,31.81,31.58,31.8,100400.0,21.7649,21.9096,21.7511,21.9027,100400.0
2008-01-28 10:50:00,31.8,31.91,31.75,31.78,102600.0,21.9027,21.9784,21.8682,21.8889,102600.0
2008-01-28 10:55:00,31.78,31.91,31.75,31.83,21000.0,21.8889,21.9784,21.8682,21.9233,21000.0
2008-01-28 11:00:00,31.83,31.93,31.83,31.93,22800.0,21.9233,21.9922,21.9233,21.9922,22800.0
2008-01-28 11:05:00,31.95,32.0,31.83,31.91,43400.0,22.006,22.0404,21.9233,21.9784,43400.0
2008-01-28 11:10:00,31.91,32.0,31.91,31.98,16600.0,21.9784,22.0404,21.9784,22.0267,16600.0
2008-01-28 11:15:00,31.96,31.98,31.81,31.83,17600.0,22.0129,22.0267,21.9096,21.9233,17600.0
2008-01-28 11:20:00,31.82,31.93,31.78,31.86,21800.0,21.9165,21.9922,21.8889,21.944,21800.0
2008-01-28 11:25:00,31.88,31.93,31.83,31.9,14200.0,21.9578,21.9922,21.9233,21.9716,14200.0
2008-01-28 11:30:00,31.9,32.0,31.88,31.97,29200.0,21.9716,22.0404,21.9578,22.0198,29200.0
2008-01-28 11:35:00,31.98,32.0,31.88,31.95,22000.0,22.0267,22.0404,21.9578,22.006,22000.0
2008-01-28 11:40:00,31.94,31.99,31.93,31.93,14400.0,21.9991,22.0335,21.9922,21.9922,14400.0
2008-01-28 11:45:00,31.91,32.0,31.9,31.99,18200.0,21.9784,22.0404,21.9716,22.0335,18200.0
2008-01-28 11:50:00,31.99,32.02,31.89,31.99,28800.0,22.0335,22.0542,21.9647,22.0335,28800.0
2008-01-28 11:55:00,32.01,32.02,31.95,32.0,18200.0,22.0473,22.0542,22.006,22.0404,18200.0
2008-01-28 12:00:00,32.0,32.1,31.98,32.04,20800.0,22.0404,22.1093,22.0267,22.068,20800.0
2008-01-28 12:05:00,32.03,32.05,31.82,31.86,41800.0,22.0611,22.0749,21.9165,21.944,41800.0
2008-01-28 12:10:00,31.85,31.89,31.84,31.84,12600.0,21.9371,21.9647,21.9302,21.9302,12600.0
2008-01-28 12:15:00,31.86,31.88,31.82,31.87,16400.0,21.944,21.9578,21.9165,21.9509,16400.0
2008-01-28 12:20:00,31.84,31.94,31.83,31.94,16600.0,21.9302,21.9991,21.9233,21.9991,16600.0
2008-01-28 12:25:00,31.92,31.94,31.89,31.89,11000.0,21.9853,21.9991,21.9647,21.9647,11000.0
2008-01-28 12:30:00,31.9,31.99,31.9,31.96,14200.0,21.9716,22.0335,21.9716,22.0129,14200.0
2008-01-28 12:35:00,31.95,31.95,31.84,31.93,34400.0,22.006,22.006,21.9302,21.9922,34400.0
2008-01-28 12:40:00,31.93,31.99,31.88,31.98,18800.0,21.9922,22.0335,21.9578,22.0267,18800.0
2008-01-28 12:45:00,31.98,32.06,31.95,32.02,30200.0,22.0267,22.0818,22.006,22.0542,30200.0
2008-01-28 12:50:00,32.02,32.03,31.96,31.97,18400.0,22.0542,22.0611,22.0129,22.0198,18400.0
2008-01-28 12:55:00,31.97,32.02,31.97,32.0,14600.0,22.0198,22.0542,22.0198,22.0404,14600.0
2008-01-28 13:00:00,31.99,32.13,31.99,32.12,13000.0,22.0335,22.13,22.0335,22.1231,13000.0
2008-01-28 13:05:00,32.12,32.17,32.04,32.07,23400.0,22.1231,22.1575,22.068,22.0886,23400.0
2008-01-28 13:10:00,32.07,32.13,32.02,32.07,28600.0,22.0886,22.13,22.0542,22.0886,28600.0
2008-01-28 13:15:00,32.07,32.17,32.06,32.12,47200.0,22.0886,22.1575,22.0818,22.1231,47200.0
2008-01-28 13:20:00,32.13,32.2,32.09,32.13,22600.0,22.13,22.1782,22.1024,22.13,22600.0
2008-01-28 13:25:00,32.13,32.13,32.09,32.1,9200.0,22.13,22.13,22.1024,22.1093,9200.0
2008-01-28 13:30:00,32.1,32.16,32.1,32.15,10800.0,22.1093,22.1506,22.1093,22.1437,10800.0
2008-01-28 13:35:00,32.12,32.15,31.99,32.0,55600.0,22.1231,22.1437,22.0335,22.0404,55600.0
2008-01-28 13:40:00,31.98,32.05,31.96,31.98,18400.0,22.0267,22.0749,22.0129,22.0267,18400.0
2008-01-28 13:45:00,31.97,32.0,31.9,31.93,47200.0,22.0198,22.0404,21.9716,21.9922,47200.0
2008-01-28 13:50:00,31.93,32.01,31.91,31.98,31200.0,21.9922,22.0473,21.9784,22.0267,31200.0
2008-01-28 13:55:00,31.98,31.98,31.86,31.86,44200.0,22.0267,22.0267,21.944,21.944,44200.0
2008-01-28 14:00:00,31.88,32.05,31.88,32.01,88400.0,21.9578,22.0749,21.9578,22.0473,88400.0
2008-01-28 14:05:00,32.0,32.06,31.99,32.05,20200.0,22.0404,22.0818,22.0335,22.0749,20200.0
2008-01-28 14:10:00,32.05,32.09,31.94,31.97,45000.0,22.0749,22.1024,21.9991,22.0198,45000.0
2008-01-28 14:15:00,31.97,32.13,31.96,32.1,49200.0,22.0198,22.13,22.0129,22.1093,49200.0
2008-01-28 14:20:00,32.09,32.13,32.06,32.06,40000.0,22.1024,22.13,22.0818,22.0818,40000.0
2008-01-28 14:25:00,32.06,32.16,32.01,32.01,37600.0,22.0818,22.1506,22.0473,22.0473,37600.0
2008-01-28 14:30:00,32.02,32.13,32.02,32.11,22400.0,22.0542,22.13,22.0542,22.1162,22400.0
2008-01-28 14:35:00,32.1,32.15,32.02,32.13,38600.0,22.1093,22.1437,22.0542,22.13,38600.0
2008-01-28 14:40:00,32.11,32.13,32.08,32.09,19600.0,22.1162,22.13,22.0955,22.1024,19600.0
2008-01-28 14:45:00,32.1,32.13,31.97,31.97,35400.0,22.1093,22.13,22.0198,22.0198,35400.0
2008-01-28 14:50:00,31.97,32.03,31.9,32.0,35000.0,22.0198,22.0611,21.9716,22.0404,35000.0
2008-01-28 14:55:00,32.02,32.08,31.98,32.08,34400.0,22.0542,22.0955,22.0267,22.0955,34400.0
2008-01-28 15:00:00,32.07,32.1,32.0,32.1,27800.0,22.0886,22.1093,22.0404,22.1093,27800.0
2008-01-28 15:05:00,32.1,32.12,31.95,32.05,49400.0,22.1093,22.1231,22.006,22.0749,49400.0
2008-01-28 15:10:00,32.05,32.05,31.88,31.88,44600.0,22.0749,22.0749,21.9578,21.9578,44600.0
2008-01-28 15:15:00,31.89,32.0,31.82,31.85,51200.0,21.9647,22.0404,21.9165,21.9371,51200.0
2008-01-28 15:20:00,31.86,31.94,31.8,31.91,49600.0,21.944,21.9991,21.9027,21.9784,49600.0
2008-01-28 15:25:00,31.93,31.95,31.83,31.88,60000.0,21.9922,22.006,21.9233,21.9578,60000.0
2008-01-28 15:30:00,31.88,32.01,31.85,31.93,29400.0,21.9578,22.0473,21.9371,21.9922,29400.0
2008-01-28 15:35:00,31.94,32.15,31.92,32.12,49600.0,21.9991,22.1437,21.9853,22.1231,49600.0
2008-01-28 15:40:00,32.11,32.28,32.08,32.27,49000.0,22.1162,22.2333,22.0955,22.2264,49000.0
2008-01-28 15:45:00,32.26,32.27,32.11,32.11,58000.0,22.2195,22.2264,22.1162,22.1162,58000.0
2008-01-28 15:50:00,32.12,32.18,32.07,32.13,55200.0,22.1231,22.1644,22.0886,22.13,55200.0
2008-01-28 15:55:00,32.15,32.23,32.13,32.23,48200.0,22.1437,22.1988,22.13,22.1988,48200.0
2008-01-29 09:30:00,32.52,32.52,32.34,32.48,45800.0,22.3986,22.3986,22.2746,22.371,45800.0
2008-01-29 09:35:00,32.5,32.77,32.36,32.77,69200.0,22.3848,22.5708,22.2884,22.5708,69200.0
2008-01-29 09:40:00,32.76,32.77,32.6,32.63,31000.0,22.5639,22.5708,22.4537,22.4744,31000.0
2008-01-29 09:45:00,32.64,32.66,32.51,32.59,41400.0,22.4812,22.495,22.3917,22.4468,41400.0
2008-01-29 09:50:00,32.57,32.6,32.38,32.52,27400.0,22.433,22.4537,22.3022,22.3986,27400.0
2008-01-29 09:55:00,32.53,32.59,32.49,32.49,32600.0,22.4055,22.4468,22.3779,22.3779,32600.0
2008-01-29 10:00:00,32.46,32.65,32.38,32.62,58400.0,22.3573,22.4881,22.3022,22.4675,58400.0
2008-01-29 10:05:00,32.62,32.62,32.46,32.53,46800.0,22.4675,22.4675,22.3573,22.4055,46800.0
2008-01-29 10:10:00,32.54,32.73,32.54,32.66,39800.0,22.4124,22.5432,22.4124,22.495,39800.0
2008-01-29 10:15:00,32.69,32.69,32.62,32.62,21600.0,22.5157,22.5157,22.4675,22.4675,21600.0
2008-01-29 10:20:00,32.62,32.68,32.62,32.63,22000.0,22.4675,22.5088,22.4675,22.4744,22000.0
2008-01-29 10:25:00,32.62,32.71,32.62,32.69,24400.0,22.4675,22.5295,22.4675,22.5157,24400.0
2008-01-29 10:30:00,32.7,32.84,32.67,32.73,40200.0,22.5226,22.619,22.5019,22.5432,40200.0
2008-01-29 10:35:00,32.73,32.74,32.61,32.7,37000.0,22.5432,22.5501,22.4606,22.5226,37000.0
2008-01-29 10:40:00,32.69,32.76,32.6,32.74,41400.0,22.5157,22.5639,22.4537,22.5501,41400.0
2008-01-29 10:45:00,32.74,32.74,32.59,32.64,37400.0,22.5501,22.5501,22.4468,22.4812,37400.0
2008-01-29 10:50:00,32.62,32.65,32.58,32.62,16200.0,22.4675,22.4881,22.4399,22.4675,16200.0
2008-01-29 10:55:00,32.6,32.63,32.56,32.6,16800.0,22.4537,22.4744,22.4261,22.4537,16800.0
2008-01-29 11:00:00,32.6,32.66,32.6,32.64,17400.0,22.4537,22.495,22.4537,22.4812,17400.0
2008-01-29 11:05:00,32.65,32.72,32.64,32.65,20800.0,22.4881,22.5363,22.4812,22.4881,20800.0
2008-01-29 11:10:00,32.65,32.71,32.65,32.71,31400.0,22.4881,22.5295,22.4881,22.5295,31400.0
2008-01-29 11:15:00,32.7,32.74,32.66,32.73,43600.0,22.5226,22.5501,22.495,22.5432,43600.0
2008-01-29 11:20:00,32.73,32.75,32.63,32.69,172000.0,22.5432,22.557,22.4744,22.5157,172000.0
2008-01-29 11:25:00,32.7,32.75,32.63,32.63,14200.0,22.5226,22.557,22.4744,22.4744,14200.0
2008-01-29 11:30:00,32.63,32.69,32.6,32.6,11600.0,22.4744,22.5157,22.4537,22.4537,11600.0
2008-01-29 11:35:00,32.6,32.63,32.55,32.63,24200.0,22.4537,22.4744,22.4192,22.4744,24200.0
2008-01-29 11:40:00,32.61,32.61,32.49,32.52,26000.0,22.4606,22.4606,22.3779,22.3986,26000.0
2008-01-29 11:45:00,32.52,32.52,32.44,32.44,17000.0,22.3986,22.3986,22.3435,22.3435,17000.0
2008-01-29 11:50:00,32.44,32.51,32.44,32.46,16200.0,22.3435,22.3917,22.3435,22.3573,16200.0
2008-01-29 11:55:00,32.45,32.51,32.42,32.5,18000.0,22.3504,22.3917,22.3297,22.3848,18000.0
2008-01-29 12:00:00,32.49,32.54,32.46,32.53,33400.0,22.3779,22.4124,22.3573,22.4055,33400.0
2008-01-29 12:05:00,32.51,32.52,32.41,32.42,37000.0,22.3917,22.3986,22.3228,22.3297,37000.0
2008-01-29 12:10:00,32.41,32.45,32.4,32.42,19800.0,22.3228,22.3504,22.3159,22.3297,19800.0
2008-01-29 12:15:00,32.41,32.44,32.36,32.37,13200.0,22.3228,22.3435,22.2884,22.2953,13200.0
2008-01-29 12:20:00,32.38,32.51,32.36,32.49,17000.0,22.3022,22.3917,22.2884,22.3779,17000.0
2008-01-29 12:25:00,32.49,32.49,32.27,32.41,55600.0,22.3779,22.3779,22.2264,22.3228,55600.0
2008-01-29 12:30:00,32.39,32.49,32.34,32.38,34800.0,22.309,22.3779,22.2746,22.3022,34800.0
2008-01-29 12:35:00,32.37,32.44,32.32,32.32,20000.0,22.2953,22.3435,22.2608,22.2608,20000.0
2008-01-29 12:40:00,32.34,32.45,32.33,32.33,31200.0,22.2746,22.3504,22.2677,22.2677,31200.0
2008-01-29 12:45:00,32.36,32.46,32.35,32.42,23400.0,22.2884,22.3573,22.2815,22.3297,23400.0
2008-01-29 12:50:00,32.42,32.44,32.38,32.38,7800.0,22.3297,22.3435,22.3022,22.3022,7800.0
2008-01-29 12:55:00,32.37,32.37,32.29,32.29,22200.0,22.2953,22.2953,22.2402,22.2402,22200.0
2008-01-29 13:00:00,32.31,32.37,32.26,32.29,23000.0,22.2539,22.2953,22.2195,22.2402,23000.0
2008-01-29 13:05:00,32.28,32.32,32.24,32.28,30000.0,22.2333,22.2608,22.2057,22.2333,30000.0
2008-01-29 13:10:00,32.3,32.39,32.3,32.31,28000.0,22.2471,22.309,22.2471,22.2539,28000.0
2008-01-29 13:15:00,32.31,32.35,32.3,32.31,21000.0,22.2539,22.2815,22.2471,22.2539,21000.0
2008-01-29 13:20:00,32.31,32.37,32.28,32.36,17000.0,22.2539,22.2953,22.2333,22.2884,17000.0
2008-01-29 13:25:00,32.36,32.5,32.35,32.48,40000.0,22.2884,22.3848,22.2815,22.371,40000.0
2008-01-29 13:30:00,32.46,32.49,32.43,32.48,18600.0,22.3573,22.3779,22.3366,22.371,18600.0
2008-01-29 13:35:00,32.46,32.49,32.41,32.44,13400.0,22.3573,22.3779,22.3228,22.3435,13400.0
2008-01-29 13:40:00,32.43,32.43,32.38,32.41,18600.0,22.3366,22.3366,22.3022,22.3228,18600.0
2008-01-29 13:45:00,32.4,32.4,32.36,32.38,17800.0,22.3159,22.3159,22.2884,22.3022,17800.0
2008-01-29 13:50:00,32.38,32.4,32.35,32.38,26000.0,22.3022,22.3159,22.2815,22.3022,26000.0
2008-01-29 13:55:00,32.38,32.38,32.23,32.24,37000.0,22.3022,22.3022,22.1988,22.2057,37000.0
2008-01-29 14:00:00,32.25,32.3,32.23,32.25,49800.0,22.2126,22.2471,22.1988,22.2126,49800.0
2008-01-29 14:05:00,32.25,32.27,32.24,32.24,39600.0,22.2126,22.2264,22.2057,22.2057,39600.0
2008-01-29 14:10:00,32.23,32.3,32.2,32.22,46600.0,22.1988,22.2471,22.1782,22.192,46600.0
2008-01-29 14:15:00,32.22,32.32,32.21,32.31,32000.0,22.192,22.2608,22.1851,22.2539,32000.0
2008-01-29 14:20:00,32.3,32.3,32.25,32.27,24200.0,22.2471,22.2471,22.2126,22.2264,24200.0
2008-01-29 14:25:00,32.24,32.31,32.24,32.27,24000.0,22.2057,22.2539,22.2057,22.2264,24000.0
2008-01-29 14:30:00,32.27,32.32,32.24,32.26,25000.0,22.2264,22.2608,22.2057,22.2195,25000.0
2008-01-29 14:35:00,32.26,32.43,32.17,32.2,118600.0,22.2195,22.3366,22.1575,22.1782,118600.0
2008-01-29 14:40:00,32.2,32.24,32.16,32.21,34600.0,22.1782,22.2057,22.1506,22.1851,34600.0
2008-01-29 14:45:00,32.24,32.26,32.19,32.22,40400.0,22.2057,22.2195,22.1713,22.192,40400.0
2008-01-29 14:50:00,32.23,32.3,32.21,32.21,28000.0,22.1988,22.2471,22.1851,22.1851,28000.0
2008-01-29 14:55:00,32.24,32.28,32.24,32.25,21000.0,22.2057,22.2333,22.2057,22.2126,21000.0
2008-01-29 15:00:00,32.26,32.3,32.23,32.27,40800.0,22.2195,22.2471,22.1988,22.2264,40800.0
2008-01-29 15:05:00,32.29,32.39,32.27,32.37,39200.0,22.2402,22.309,22.2264,22.2953,39200.0
2008-01-29 15:10:00,32.37,32.38,32.31,32.31,29600.0,22.2953,22.3022,22.2539,22.2539,29600.0
2008-01-29 15:15:00,32.31,32.32,32.27,32.31,19400.0,22.2539,22.2608,22.2264,22.2539,19400.0
2008-01-29 15:20:00,32.31,32.43,32.29,32.4,60200.0,22.2539,22.3366,22.2402,22.3159,60200.0
2008-01-29 15:25:00,32.4,32.41,32.36,32.39,42800.0,22.3159,22.3228,22.2884,22.309,42800.0
2008-01-29 15:30:00,32.38,32.42,32.32,32.34,55400.0,22.3022,22.3297,22.2608,22.2746,55400.0
2008-01-29 15:35:00,32.34,32.38,32.32,32.35,57600.0,22.2746,22.3022,22.2608,22.2815,57600.0
2008-01-29 15:40:00,32.35,32.4,32.26,32.3,70600.0,22.2815,22.3159,22.2195,22.2471,70600.0
2008-01-29 15:45:00,32.3,32.34,32.27,32.29,80000.0,22.2471,22.2746,22.2264,22.2402,80000.0
2008-01-29 15:50:00,32.29,32.38,32.27,32.33,89000.0,22.2402,22.3022,22.2264,22.2677,89000.0
2008-01-29 15:55:00,32.33,32.35,32.25,32.26,97800.0,22.2677,22.2815,22.2126,22.2195,97800.0
2008-01-30 09:30:00,32.38,32.38,31.97,32.12,62200.0,22.3022,22.3022,22.0198,22.1231,62200.0
2008-01-30 09:35:00,32.13,32.24,32.13,32.13,40400.0,22.13,22.2057,22.13,22.13,40400.0
2008-01-30 09:40:00,32.07,32.28,32.04,32.26,42200.0,22.0886,22.2333,22.068,22.2195,42200.0
2008-01-30 09:45:00,32.26,32.26,32.02,32.05,49800.0,22.2195,22.2195,22.0542,22.0749,49800.0
2008-01-30 09:50:00,32.06,32.26,32.06,32.26,39600.0,22.0818,22.2195,22.0818,22.2195,39600.0
2008-01-30 09:55:00,32.27,32.27,32.14,32.23,18000.0,22.2264,22.2264,22.1369,22.1988,18000.0
2008-01-30 10:00:00,32.23,32.26,32.12,32.15,29200.0,22.1988,22.2195,22.1231,22.1437,29200.0
2008-01-30 10:05:00,32.13,32.29,32.1,32.29,14200.0,22.13,22.2402,22.1093,22.2402,14200.0
2008-01-30 10:10:00,32.29,32.33,32.18,32.18,26800.0,22.2402,22.2677,22.1644,22.1644,26800.0
2008-01-30 10:15:00,32.19,32.35,32.14,32.33,25600.0,22.1713,22.2815,22.1369,22.2677,25600.0
2008-01-30 10:20:00,32.33,32.38,32.33,32.35,25600.0,22.2677,22.3022,22.2677,22.2815,25600.0
2008-01-30 10:25:00,32.32,32.35,32.3,32.32,15800.0,22.2608,22.2815,22.2471,22.2608,15800.0
2008-01-30 10:30:00,32.32,32.35,32.27,32.31,20200.0,22.2608,22.2815,22.2264,22.2539,20200.0
2008-01-30 10:35:00,32.31,32.32,32.25,32.29,29600.0,22.2539,22.2608,22.2126,22.2402,29600.0
2008-01-30 10:40:00,32.29,32.35,32.27,32.31,13800.0,22.2402,22.2815,22.2264,22.2539,13800.0
2008-01-30 10:45:00,32.32,32.35,32.27,32.29,17200.0,22.2608,22.2815,22.2264,22.2402,17200.0
2008-01-30 10:50:00,32.26,32.32,32.26,32.3,13200.0,22.2195,22.2608,22.2195,22.2471,13200.0
2008-01-30 10:55:00,32.32,32.34,32.27,32.31,10200.0,22.2608,22.2746,22.2264,22.2539,10200.0
2008-01-30 11:00:00,32.3,32.31,32.26,32.26,16600.0,22.2471,22.2539,22.2195,22.2195,16600.0
2008-01-30 11:05:00,32.26,32.26,32.21,32.22,19400.0,22.2195,22.2195,22.1851,22.192,19400.0
2008-01-30 11:10:00,32.21,32.32,32.2,32.31,28200.0,22.1851,22.2608,22.1782,22.2539,28200.0
2008-01-30 11:15:00,32.29,32.3,32.26,32.27,10000.0,22.2402,22.2471,22.2195,22.2264,10000.0
2008-01-30 11:20:00,32.27,32.27,32.24,32.24,13000.0,22.2264,22.2264,22.2057,22.2057,13000.0
2008-01-30 11:25:00,32.26,32.26,32.21,32.24,16600.0,22.2195,22.2195,22.1851,22.2057,16600.0
2008-01-30 11:30:00,32.24,32.24,32.23,32.24,9200.0,22.2057,22.2057,22.1988,22.2057,9200.0
2008-01-30 11:35:00,32.24,32.25,32.22,32.24,22000.0,22.2057,22.2126,22.192,22.2057,22000.0
2008-01-30 11:40:00,32.24,32.24,32.21,32.21,14800.0,22.2057,22.2057,22.1851,22.1851,14800.0
2008-01-30 11:45:00,32.23,32.28,32.22,32.24,33000.0,22.1988,22.2333,22.192,22.2057,33000.0
2008-01-30 11:50:00,32.26,32.26,32.19,32.19,19200.0,22.2195,22.2195,22.1713,22.1713,19200.0
2008-01-30 11:55:00,32.18,32.24,32.1,32.23,29000.0,22.1644,22.2057,22.1093,22.1988,29000.0
2008-01-30 12:00:00,32.2,32.25,32.16,32.24,32000.0,22.1782,22.2126,22.1506,22.2057,32000.0
2008-01-30 12:05:00,32.24,32.29,32.24,32.26,27000.0,22.2057,22.2402,22.2057,22.2195,27000.0
2008-01-30 12:10:00,32.25,32.28,32.24,32.24,21600.0,22.2126,22.2333,22.2057,22.2057,21600.0
2008-01-30 12:15:00,32.25,32.25,32.21,32.21,14200.0,22.2126,22.2126,22.1851,22.1851,14200.0
2008-01-30 12:20:00,32.2,32.22,32.16,32.16,8200.0,22.1782,22.192,22.1506,22.1506,8200.0
2008-01-30 12:25:00,32.15,32.15,32.09,32.1,17000.0,22.1437,22.1437,22.1024,22.1093,17000.0
2008-01-30 12:30:00,32.1,32.1,32.07,32.07,15600.0,22.1093,22.1093,22.0886,22.0886,15600.0
2008-01-30 12:35:00,32.07,32.09,32.02,32.03,11800.0,22.0886,22.1024,22.0542,22.0611,11800.0
2008-01-30 12:40:00,32.02,32.05,32.02,32.02,13200.0,22.0542,22.0749,22.0542,22.0542,13200.0
2008-01-30 12:45:00,32.02,32.02,32.0,32.01,11600.0,22.0542,22.0542,22.0404,22.0473,11600.0
2008-01-30 12:50:00,32.01,32.04,31.99,32.02,26800.0,22.0473,22.068,22.0335,22.0542,26800.0
2008-01-30 12:55:00,32.03,32.04,32.01,32.02,11000.0,22.0611,22.068,22.0473,22.0542,11000.0
2008-01-30 13:00:00,32.01,32.03,32.01,32.01,15200.0,22.0473,22.0611,22.0473,22.0473,15200.0
2008-01-30 13:05:00,32.01,32.03,31.99,32.03,31800.0,22.0473,22.0611,22.0335,22.0611,31800.0
2008-01-30 13:10:00,32.02,32.03,31.99,32.03,15800.0,22.0542,22.0611,22.0335,22.0611,15800.0
2008-01-30 13:15:00,32.01,32.02,32.0,32.02,15200.0,22.0473,22.0542,22.0404,22.0542,15200.0
2008-01-30 13:20:00,32.01,32.02,31.96,31.99,25200.0,22.0473,22.0542,22.0129,22.0335,25200.0
2008-01-30 13:25:00,32.0,32.04,31.99,32.0,39600.0,22.0404,22.068,22.0335,22.0404,39600.0
2008-01-30 13:30:00,32.0,32.02,32.0,32.02,16800.0,22.0404,22.0542,22.0404,22.0542,16800.0
2008-01-30 13:35:00,32.02,32.02,31.98,31.98,12800.0,22.0542,22.0542,22.0267,22.0267,12800.0
2008-01-30 13:40:00,31.97,31.98,31.92,31.92,50800.0,22.0198,22.0267,21.9853,21.9853,50800.0
2008-01-30 13:45:00,31.92,31.93,31.86,31.9,56200.0,21.9853,21.9922,21.944,21.9716,56200.0
2008-01-30 13:50:00,31.89,31.92,31.84,31.92,43800.0,21.9647,21.9853,21.9302,21.9853,43800.0
2008-01-30 13:55:00,31.92,31.93,31.85,31.9,59000.0,21.9853,21.9922,21.9371,21.9716,59000.0
2008-01-30 14:00:00,31.91,31.97,31.9,31.97,14000.0,21.9784,22.0198,21.9716,22.0198,14000.0
2008-01-30 14:05:00,31.95,32.02,31.91,32.0,25200.0,22.006,22.0542,21.9784,22.0404,25200.0
2008-01-30 14:10:00,31.98,32.15,31.95,32.02,70200.0,22.0267,22.1437,22.006,22.0542,70200.0
2008-01-30 14:15:00,32.02,32.48,32.02,32.38,124800.0,22.0542,22.371,22.0542,22.3022,124800.0
2008-01-30 14:20:00,32.37,32.67,32.24,32.51,109800.0,22.2953,22.5019,22.2057,22.3917,109800.0
2008-01-30 14:25:00,32.51,32.71,32.51,32.61,85200.0,22.3917,22.5295,22.3917,22.4606,85200.0
2008-01-30 14:30:00,32.62,32.7,32.25,32.27,69200.0,22.4675,22.5226,22.2126,22.2264,69200.0
2008-01-30 14:35:00,32.25,32.42,32.15,32.37,69600.0,22.2126,22.3297,22.1437,22.2953,69600.0
2008-01-30 14:40:00,32.38,32.56,32.32,32.43,85400.0,22.3022,22.4261,22.2608,22.3366,85400.0
2008-01-30 14:45:00,32.43,32.63,32.41,32.52,87800.0,22.3366,22.4744,22.3228,22.3986,87800.0
2008-01-30 14:50:00,32.51,32.67,32.51,32.63,66000.0,22.3917,22.5019,22.3917,22.4744,66000.0
2008-01-30 14:55:00,32.63,32.7,32.51,32.69,38200.0,22.4744,22.5226,22.3917,22.5157,38200.0
2008-01-30 15:00:00,32.7,32.87,32.68,32.85,37000.0,22.5226,22.6397,22.5088,22.6259,37000.0
2008-01-30 15:05:00,32.84,32.96,32.66,32.66,56200.0,22.619,22.7016,22.495,22.495,56200.0
2008-01-30 15:10:00,32.67,32.7,32.49,32.58,66600.0,22.5019,22.5226,22.3779,22.4399,66600.0
2008-01-30 15:15:00,32.56,32.6,32.42,32.47,71200.0,22.4261,22.4537,22.3297,22.3641,71200.0
2008-01-30 15:20:00,32.48,32.64,32.43,32.43,51400.0,22.371,22.4812,22.3366,22.3366,51400.0
2008-01-30 15:25:00,32.44,32.51,32.4,32.49,49000.0,22.3435,22.3917,22.3159,22.3779,49000.0
2008-01-30 15:30:00,32.52,32.54,32.28,32.29,54000.0,22.3986,22.4124,22.2333,22.2402,54000.0
2008-01-30 15:35:00,32.24,32.33,32.02,32.1,78800.0,22.2057,22.2677,22.0542,22.1093,78800.0
2008-01-30 15:40:00,32.12,32.22,31.99,31.99,81400.0,22.1231,22.192,22.0335,22.0335,81400.0
2008-01-30 15:45:00,31.98,32.14,31.91,32.14,78800.0,22.0267,22.1369,21.9784,22.1369,78800.0
2008-01-30 15:50:00,32.15,32.2,31.96,31.97,87800.0,22.1437,22.1782,22.0129,22.0198,87800.0
2008-01-30 15:55:00,31.98,32.01,31.81,31.93,123000.0,22.0267,22.0473,21.9096,21.9922,123000.0
2008-01-31 09:35:00,31.8,31.92,31.75,31.86,55800.0,21.9027,21.9853,21.8682,21.944,55800.0
2008-01-31 09:40:00,31.84,32.0,31.68,31.73,50000.0,21.9302,22.0404,21.82,21.8545,50000.0
2008-01-31 09:45:00,31.72,31.86,31.57,31.6,71400.0,21.8476,21.944,21.7443,21.7649,71400.0
2008-01-31 09:50:00,31.6,31.7,31.52,31.68,59800.0,21.7649,21.8338,21.7098,21.82,59800.0
2008-01-31 09:55:00,31.7,31.95,31.67,31.9,63600.0,21.8338,22.006,21.8131,21.9716,63600.0
2008-01-31 10:00:00,31.91,31.95,31.8,31.94,52600.0,21.9784,22.006,21.9027,21.9991,52600.0
2008-01-31 10:05:00,31.92,32.04,31.88,31.98,84400.0,21.9853,22.068,21.9578,22.0267,84400.0
2008-01-31 10:10:00,31.98,32.05,31.87,32.02,55400.0,22.0267,22.0749,21.9509,22.0542,55400.0
2008-01-31 10:15:00,32.04,32.1,31.97,31.97,62200.0,22.068,22.1093,22.0198,22.0198,62200.0
2008-01-31 10:20:00,31.99,32.12,31.97,32.04,46600.0,22.0335,22.1231,22.0198,22.068,46600.0
2008-01-31 10:25:00,32.04,32.2,32.04,32.2,42000.0,22.068,22.1782,22.068,22.1782,42000.0
2008-01-31 10:30:00,32.2,32.2,32.08,32.09,45400.0,22.1782,22.1782,22.0955,22.1024,45400.0
2008-01-31 10:35:00,32.09,32.1,31.96,31.98,16400.0,22.1024,22.1093,22.0129,22.0267,16400.0
2008-01-31 10:40:00,32.01,32.09,32.0,32.04,17000.0,22.0473,22.1024,22.0404,22.068,17000.0
2008-01-31 10:45:00,32.03,32.1,31.97,32.08,22400.0,22.0611,22.1093,22.0198,22.0955,22400.0
2008-01-31 10:50:00,32.08,32.09,31.96,32.06,27200.0,22.0955,22.1024,22.0129,22.0818,27200.0
2008-01-31 10:55:00,32.08,32.24,32.01,32.23,29800.0,22.0955,22.2057,22.0473,22.1988,29800.0
2008-01-31 11:00:00,32.23,32.27,32.19,32.24,31400.0,22.1988,22.2264,22.1713,22.2057,31400.0
2008-01-31 11:05:00,32.23,32.25,32.13,32.15,23000.0,22.1988,22.2126,22.13,22.1437,23000.0
2008-01-31 11:10:00,32.17,32.2,32.1,32.18,26400.0,22.1575,22.1782,22.1093,22.1644,26400.0
2008-01-31 11:15:00,32.19,32.24,32.14,32.22,24000.0,22.1713,22.2057,22.1369,22.192,24000.0
2008-01-31 11:20:00,32.21,32.3,32.2,32.23,22800.0,22.1851,22.2471,22.1782,22.1988,22800.0
2008-01-31 11:25:00,32.22,32.41,32.22,32.36,31400.0,22.192,22.3228,22.192,22.2884,31400.0
2008-01-31 11:30:00,32.36,32.38,32.22,32.24,30800.0,22.2884,22.3022,22.192,22.2057,30800.0
2008-01-31 11:35:00,32.24,32.35,32.23,32.35,16000.0,22.2057,22.2815,22.1988,22.2815,16000.0
2008-01-31 11:40:00,32.35,32.48,32.35,32.45,29400.0,22.2815,22.371,22.2815,22.3504,29400.0
2008-01-31 11:45:00,32.47,32.7,32.47,32.66,51400.0,22.3641,22.5226,22.3641,22.495,51400.0
2008-01-31 11:50:00,32.65,32.78,32.61,32.77,82400.0,22.4881,22.5777,22.4606,22.5708,82400.0
2008-01-31 11:55:00,32.77,32.8,32.6,32.63,30600.0,22.5708,22.5914,22.4537,22.4744,30600.0
2008-01-31 12:00:00,32.63,32.65,32.6,32.62,23600.0,22.4744,22.4881,22.4537,22.4675,23600.0
2008-01-31 12:05:00,32.63,32.63,32.49,32.53,15200.0,22.4744,22.4744,22.3779,22.4055,15200.0
2008-01-31 12:10:00,32.52,32.6,32.49,32.56,22600.0,22.3986,22.4537,22.3779,22.4261,22600.0
2008-01-31 12:15:00,32.56,32.57,32.48,32.52,30400.0,22.4261,22.433,22.371,22.3986,30400.0
2008-01-31 12:20:00,32.51,32.62,32.51,32.52,37800.0,22.3917,22.4675,22.3917,22.3986,37800.0
2008-01-31 12:25:00,32.52,32.54,32.4,32.54,30200.0,22.3986,22.4124,22.3159,22.4124,30200.0
2008-01-31 12:30:00,32.55,32.62,32.52,32.55,32200.0,22.4192,22.4675,22.3986,22.4192,32200.0
2008-01-31 12:35:00,32.54,32.65,32.5,32.63,24400.0,22.4124,22.4881,22.3848,22.4744,24400.0
2008-01-31 12:40:00,32.63,32.67,32.55,32.66,27200.0,22.4744,22.5019,22.4192,22.495,27200.0
2008-01-31 12:45:00,32.66,32.66,32.55,32.6,21400.0,22.495,22.495,22.4192,22.4537,21400.0
2008-01-31 12:50:00,32.6,32.6,32.42,32.43,27400.0,22.4537,22.4537,22.3297,22.3366,27400.0
2008-01-31 12:55:00,32.44,32.55,32.44,32.55,15800.0,22.3435,22.4192,22.3435,22.4192,15800.0
2008-01-31 13:00:00,32.54,32.6,32.49,32.56,16800.0,22.4124,22.4537,22.3779,22.4261,16800.0
2008-01-31 13:05:00,32.56,32.6,32.48,32.51,20200.0,22.4261,22.4537,22.371,22.3917,20200.0
2008-01-31 13:10:00,32.52,32.65,32.49,32.52,40600.0,22.3986,22.4881,22.3779,22.3986,40600.0
2008-01-31 13:15:00,32.52,32.67,32.52,32.63,31400.0,22.3986,22.5019,22.3986,22.4744,31400.0
2008-01-31 13:20:00,32.61,32.63,32.55,32.58,17800.0,22.4606,22.4744,22.4192,22.4399,17800.0
2008-01-31 13:25:00,32.58,32.68,32.58,32.63,16800.0,22.4399,22.5088,22.4399,22.4744,16800.0
2008-01-31 13:30:00,32.63,32.71,32.63,32.7,18400.0,22.4744,22.5295,22.4744,22.5226,18400.0
2008-01-31 13:35:00,32.73,32.75,32.65,32.7,17800.0,22.5432,22.557,22.4881,22.5226,17800.0
2008-01-31 13:40:00,32.69,32.78,32.69,32.74,13200.0,22.5157,22.5777,22.5157,22.5501,13200.0
2008-01-31 13:45:00,32.77,32.81,32.68,32.81,27800.0,22.5708,22.5983,22.5088,22.5983,27800.0
2008-01-31 13:50:00,32.81,32.81,32.71,32.73,17400.0,22.5983,22.5983,22.5295,22.5432,17400.0
2008-01-31 13:55:00,32.72,32.72,32.63,32.63,12800.0,22.5363,22.5363,22.4744,22.4744,12800.0
2008-01-31 14:00:00,32.62,32.71,32.6,32.66,20600.0,22.4675,22.5295,22.4537,22.495,20600.0
2008-01-31 14:05:00,32.68,32.7,32.6,32.6,11600.0,22.5088,22.5226,22.4537,22.4537,11600.0
2008-01-31 14:10:00,32.62,32.77,32.62,32.72,22600.0,22.4675,22.5708,22.4675,22.5363,22600.0
2008-01-31 14:15:00,32.72,32.79,32.71,32.74,16800.0,22.5363,22.5846,22.5295,22.5501,16800.0
2008-01-31 14:20:00,32.74,32.8,32.73,32.75,30800.0,22.5501,22.5914,22.5432,22.557,30800.0
2008-01-31 14:25:00,32.74,32.8,32.67,32.74,26400.0,22.5501,22.5914,22.5019,22.5501,26400.0
2008-01-31 14:30:00,32.73,32.76,32.67,32.75,33200.0,22.5432,22.5639,22.5019,22.557,33200.0
2008-01-31 14:35:00,32.76,32.82,32.66,32.67,26600.0,22.5639,22.6052,22.495,22.5019,26600.0
2008-01-31 14:40:00,32.66,32.74,32.64,32.74,21200.0,22.495,22.5501,22.4812,22.5501,21200.0
2008-01-31 14:45:00,32.74,32.88,32.74,32.85,30600.0,22.5501,22.6465,22.5501,22.6259,30600.0
2008-01-31 14:50:00,32.85,32.91,32.76,32.84,41400.0,22.6259,22.6672,22.5639,22.619,41400.0
2008-01-31 14:55:00,32.83,33.05,32.81,33.05,51600.0,22.6121,22.7636,22.5983,22.7636,51600.0
2008-01-31 15:00:00,33.03,33.06,32.92,32.95,92800.0,22.7499,22.7705,22.6741,22.6948,92800.0
2008-01-31 15:05:00,32.93,33.06,32.92,33.03,50600.0,22.681,22.7705,22.6741,22.7499,50600.0
2008-01-31 15:10:00,33.04,33.11,32.98,33.1,35000.0,22.7567,22.805,22.7154,22.7981,35000.0
2008-01-31 15:15:00,33.1,33.12,33.02,33.02,36600.0,22.7981,22.8118,22.743,22.743,36600.0
2008-01-31 15:20:00,33.02,33.15,33.02,33.14,70400.0,22.743,22.8325,22.743,22.8256,70400.0
2008-01-31 15:25:00,33.13,33.21,33.09,33.2,71000.0,22.8187,22.8738,22.7912,22.8669,71000.0
2008-01-31 15:30:00,33.19,33.26,33.12,33.12,90600.0,22.8601,22.9083,22.8118,22.8118,90600.0
2008-01-31 15:35:00,33.11,33.24,33.05,33.24,81000.0,22.805,22.8945,22.7636,22.8945,81000.0
2008-01-31 15:40:00,33.23,33.33,33.17,33.26,94800.0,22.8876,22.9565,22.8463,22.9083,94800.0
2008-01-31 15:45:00,33.26,33.34,33.22,33.3,87200.0,22.9083,22.9634,22.8807,22.9358,87200.0
2008-01-31 15:50:00,33.3,33.32,32.88,33.09,158800.0,22.9358,22.9496,22.6465,22.7912,158800.0
2008-01-31 15:55:00,32.89,33.08,32.88,32.99,205400.0,22.6534,22.7843,22.6465,22.7223,205400.0
2008-02-01 09:30:00,32.99,33.02,32.87,33.02,2600.0,22.7223,22.743,22.6397,22.743,2600.0
2008-02-01 09:35:00,33.25,33.4,33.0,33.26,91200.0,22.9014,23.0047,22.7292,22.9083,91200.0
2008-02-01 09:40:00,33.19,33.27,33.12,33.2,29200.0,22.8601,22.9152,22.8118,22.8669,29200.0
2008-02-01 09:45:00,33.18,33.49,33.16,33.31,23200.0,22.8532,23.0667,22.8394,22.9427,23200.0
2008-02-01 09:50:00,33.34,33.34,33.18,33.21,41200.0,22.9634,22.9634,22.8532,22.8738,41200.0
2008-02-01 09:55:00,33.24,33.29,33.17,33.21,22600.0,22.8945,22.9289,22.8463,22.8738,22600.0
2008-02-01 10:00:00,33.21,33.47,33.18,33.42,46400.0,22.8738,23.0529,22.8532,23.0185,46400.0
2008-02-01 10:05:00,33.41,33.46,33.35,33.42,31800.0,23.0116,23.046,22.9703,23.0185,31800.0
2008-02-01 10:10:00,33.41,33.44,33.38,33.38,20600.0,23.0116,23.0322,22.9909,22.9909,20600.0
2008-02-01 10:15:00,33.35,33.41,33.29,33.32,27200.0,22.9703,23.0116,22.9289,22.9496,27200.0
2008-02-01 10:20:00,33.33,33.38,33.19,33.26,24800.0,22.9565,22.9909,22.8601,22.9083,24800.0
2008-02-01 10:25:00,33.23,33.26,33.13,33.26,28600.0,22.8876,22.9083,22.8187,22.9083,28600.0
2008-02-01 10:30:00,33.24,33.24,33.04,33.15,23600.0,22.8945,22.8945,22.7567,22.8325,23600.0
2008-02-01 10:35:00,33.13,33.17,33.02,33.11,34400.0,22.8187,22.8463,22.743,22.805,34400.0
2008-02-01 10:40:00,33.13,33.17,33.07,33.12,25000.0,22.8187,22.8463,22.7774,22.8118,25000.0
2008-02-01 10:45:00,33.1,33.13,33.01,33.06,37000.0,22.7981,22.8187,22.7361,22.7705,37000.0
2008-02-01 10:50:00,33.06,33.18,33.01,33.08,30400.0,22.7705,22.8532,22.7361,22.7843,30400.0
2008-02-01 10:55:00,33.09,33.13,32.99,33.04,36200.0,22.7912,22.8187,22.7223,22.7567,36200.0
2008-02-01 11:00:00,33.03,33.12,32.98,33.1,27600.0,22.7499,22.8118,22.7154,22.7981,27600.0
2008-02-01 11:05:00,33.1,33.19,33.04,33.13,33400.0,22.7981,22.8601,22.7567,22.8187,33400.0
2008-02-01 11:10:00,33.13,33.19,33.04,33.19,49200.0,22.8187,22.8601,22.7567,22.8601,49200.0
2008-02-01 11:15:00,33.19,33.26,33.14,33.15,22400.0,22.8601,22.9083,22.8256,22.8325,22400.0
2008-02-01 11:20:00,33.13,33.24,33.13,33.21,23000.0,22.8187,22.8945,22.8187,22.8738,23000.0
2008-02-01 11:25:00,33.2,33.24,33.16,33.18,12200.0,22.8669,22.8945,22.8394,22.8532,12200.0
2008-02-01 11:30:00,33.18,33.23,33.1,33.21,21800.0,22.8532,22.8876,22.7981,22.8738,21800.0
2008-02-01 11:35:00,33.2,33.24,33.17,33.23,13400.0,22.8669,22.8945,22.8463,22.8876,13400.0
2008-02-01 11:40:00,33.23,33.31,33.15,33.31,29400.0,22.8876,22.9427,22.8325,22.9427,29400.0
2008-02-01 11:45:00,33.34,33.34,33.25,33.33,27600.0,22.9634,22.9634,22.9014,22.9565,27600.0
2008-02-01 11:50:00,33.33,33.37,33.27,33.32,23400.0,22.9565,22.984,22.9152,22.9496,23400.0
2008-02-01 11:55:00,33.31,33.33,33.17,33.24,39600.0,22.9427,22.9565,22.8463,22.8945,39600.0
2008-02-01 12:00:00,33.24,33.26,33.13,33.26,33000.0,22.8945,22.9083,22.8187,22.9083,33000.0
2008-02-01 12:05:00,33.27,33.31,33.17,33.17,32000.0,22.9152,22.9427,22.8463,22.8463,32000.0
2008-02-01 12:10:00,33.17,33.21,33.13,33.13,50200.0,22.8463,22.8738,22.8187,22.8187,50200.0
2008-02-01 12:15:00,33.13,33.24,33.09,33.1,44600.0,22.8187,22.8945,22.7912,22.7981,44600.0
2008-02-01 12:20:00,33.09,33.19,33.09,33.18,27200.0,22.7912,22.8601,22.7912,22.8532,27200.0
2008-02-01 12:25:00,33.18,33.23,33.14,33.15,12800.0,22.8532,22.8876,22.8256,22.8325,12800.0
2008-02-01 12:30:00,33.15,33.17,33.12,33.15,17600.0,22.8325,22.8463,22.8118,22.8325,17600.0
2008-02-01 12:35:00,33.16,33.16,33.02,33.06,44200.0,22.8394,22.8394,22.743,22.7705,44200.0
2008-02-01 12:40:00,33.07,33.13,33.07,33.13,17800.0,22.7774,22.8187,22.7774,22.8187,17800.0
2008-02-01 12:45:00,33.13,33.13,33.06,33.1,15400.0,22.8187,22.8187,22.7705,22.7981,15400.0
2008-02-01 12:50:00,33.1,33.17,33.09,33.13,19400.0,22.7981,22.8463,22.7912,22.8187,19400.0
2008-02-01 12:55:00,33.15,33.19,33.11,33.12,11600.0,22.8325,22.8601,22.805,22.8118,11600.0
2008-02-01 13:00:00,33.12,33.23,33.12,33.19,14600.0,22.8118,22.8876,22.8118,22.8601,14600.0
2008-02-01 13:05:00,33.19,33.24,33.17,33.18,18400.0,22.8601,22.8945,22.8463,22.8532,18400.0
2008-02-01 13:10:00,33.19,33.19,33.14,33.18,11800.0,22.8601,22.8601,22.8256,22.8532,11800.0
2008-02-01 13:15:00,33.19,33.24,33.18,33.18,17600.0,22.8601,22.8945,22.8532,22.8532,17600.0
2008-02-01 13:20:00,33.18,33.3,33.18,33.29,17400.0,22.8532,22.9358,22.8532,22.9289,17400.0
2008-02-01 13:25:00,33.29,33.34,33.26,33.33,14000.0,22.9289,22.9634,22.9083,22.9565,14000.0
2008-02-01 13:30:00,33.32,33.35,33.26,33.31,23000.0,22.9496,22.9703,22.9083,22.9427,23000.0
2008-02-01 13:35:00,33.31,33.31,33.27,33.3,13600.0,22.9427,22.9427,22.9152,22.9358,13600.0
2008-02-01 13:40:00,33.3,33.35,33.29,33.3,9200.0,22.9358,22.9703,22.9289,22.9358,9200.0
2008-02-01 13:45:00,33.31,33.33,33.27,33.3,9400.0,22.9427,22.9565,22.9152,22.9358,9400.0
2008-02-01 13:50:00,33.3,33.34,33.26,33.26,11800.0,22.9358,22.9634,22.9083,22.9083,11800.0
2008-02-01 13:55:00,33.26,33.29,33.19,33.2,14400.0,22.9083,22.9289,22.8601,22.8669,14400.0
2008-02-01 14:00:00,33.2,33.2,33.16,33.16,18800.0,22.8669,22.8669,22.8394,22.8394,18800.0
2008-02-01 14:05:00,33.17,33.24,33.16,33.24,15600.0,22.8463,22.8945,22.8394,22.8945,15600.0
2008-02-01 14:10:00,33.27,33.28,33.22,33.24,24600.0,22.9152,22.922,22.8807,22.8945,24600.0
2008-02-01 14:15:00,33.23,33.32,33.21,33.32,25200.0,22.8876,22.9496,22.8738,22.9496,25200.0
2008-02-01 14:20:00,33.32,33.41,33.32,33.4,23000.0,22.9496,23.0116,22.9496,23.0047,23000.0
2008-02-01 14:25:00,33.4,33.42,33.35,33.4,14400.0,23.0047,23.0185,22.9703,23.0047,14400.0
2008-02-01 14:30:00,33.4,33.47,33.4,33.45,19200.0,23.0047,23.0529,23.0047,23.0391,19200.0
2008-02-01 14:35:00,33.44,33.49,33.38,33.41,41600.0,23.0322,23.0667,22.9909,23.0116,41600.0
2008-02-01 14:40:00,33.42,33.49,33.42,33.45,13600.0,23.0185,23.0667,23.0185,23.0391,13600.0
2008-02-01 14:45:00,33.44,33.44,33.38,33.4,14400.0,23.0322,23.0322,22.9909,23.0047,14400.0
2008-02-01 14:50:00,33.4,33.48,33.4,33.42,19400.0,23.0047,23.0598,23.0047,23.0185,19400.0
2008-02-01 14:55:00,33.43,33.47,33.4,33.46,28200.0,23.0254,23.0529,23.0047,23.046,28200.0
2008-02-01 15:00:00,33.45,33.45,33.37,33.45,32400.0,23.0391,23.0391,22.984,23.0391,32400.0
2008-02-01 15:05:00,33.43,33.49,33.39,33.41,39000.0,23.0254,23.0667,22.9978,23.0116,39000.0
2008-02-01 15:10:00,33.43,33.47,33.39,33.45,23600.0,23.0254,23.0529,22.9978,23.0391,23600.0
2008-02-01 15:15:00,33.44,33.47,33.36,33.46,34000.0,23.0322,23.0529,22.9771,23.046,34000.0
2008-02-01 15:20:00,33.45,33.47,33.35,33.38,60200.0,23.0391,23.0529,22.9703,22.9909,60200.0
2008-02-01 15:25:00,33.4,33.47,33.39,33.47,42200.0,23.0047,23.0529,22.9978,23.0529,42200.0
2008-02-01 15:30:00,33.46,33.57,33.46,33.54,49000.0,23.046,23.1218,23.046,23.1011,49000.0
2008-02-01 15:35:00,33.55,33.59,33.52,33.53,39600.0,23.108,23.1356,23.0874,23.0942,39600.0
2008-02-01 15:40:00,33.54,33.64,33.54,33.54,41600.0,23.1011,23.17,23.1011,23.1011,41600.0
2008-02-01 15:45:00,33.53,33.55,33.48,33.52,27600.0,23.0942,23.108,23.0598,23.0874,27600.0
2008-02-01 15:50:00,33.53,33.53,33.46,33.51,41600.0,23.0942,23.0942,23.046,23.0805,41600.0
2008-02-01 15:55:00,33.52,33.58,33.5,33.56,96600.0,23.0874,23.1287,23.0736,23.1149,96600.0
2008-02-04 09:30:00,33.6,33.6,33.6,33.6,200.0,23.1425,23.1425,23.1425,23.1425,200.0
2008-02-04 09:35:00,33.88,33.96,33.62,33.65,71600.0,23.3353,23.3904,23.1562,23.1769,71600.0
2008-02-04 09:40:00,33.63,33.67,33.51,33.51,36600.0,23.1631,23.1907,23.0805,23.0805,36600.0
2008-02-04 09:45:00,33.49,33.6,33.47,33.57,21000.0,23.0667,23.1425,23.0529,23.1218,21000.0
2008-02-04 09:50:00,33.59,33.63,33.32,33.43,52000.0,23.1356,23.1631,22.9496,23.0254,52000.0
2008-02-04 09:55:00,33.45,33.54,33.4,33.47,39600.0,23.0391,23.1011,23.0047,23.0529,39600.0
2008-02-04 10:00:00,33.44,33.46,33.29,33.38,16600.0,23.0322,23.046,22.9289,22.9909,16600.0
2008-02-04 10:05:00,33.38,33.43,33.32,33.35,18600.0,22.9909,23.0254,22.9496,22.9703,18600.0
2008-02-04 10:10:00,33.38,33.55,33.38,33.52,17000.0,22.9909,23.108,22.9909,23.0874,17000.0
2008-02-04 10:15:00,33.52,33.56,33.48,33.48,12600.0,23.0874,23.1149,23.0598,23.0598,12600.0
2008-02-04 10:20:00,33.49,33.49,33.39,33.48,20400.0,23.0667,23.0667,22.9978,23.0598,20400.0
2008-02-04 10:25:00,33.48,33.52,33.35,33.35,21600.0,23.0598,23.0874,22.9703,22.9703,21600.0
2008-02-04 10:30:00,33.35,33.38,33.25,33.29,33000.0,22.9703,22.9909,22.9014,22.9289,33000.0
2008-02-04 10:35:00,33.3,33.4,33.29,33.35,24800.0,22.9358,23.0047,22.9289,22.9703,24800.0
2008-02-04 10:40:00,33.35,33.44,33.32,33.44,11200.0,22.9703,23.0322,22.9496,23.0322,11200.0
2008-02-04 10:45:00,33.43,33.45,33.31,33.37,14800.0,23.0254,23.0391,22.9427,22.984,14800.0
2008-02-04 10:50:00,33.36,33.42,33.32,33.42,25800.0,22.9771,23.0185,22.9496,23.0185,25800.0
2008-02-04 10:55:00,33.43,33.46,33.36,33.36,13800.0,23.0254,23.046,22.9771,22.9771,13800.0
2008-02-04 11:00:00,33.36,33.38,33.31,33.31,7800.0,22.9771,22.9909,22.9427,22.9427,7800.0
2008-02-04 11:05:00,33.32,33.45,33.29,33.41,12600.0,22.9496,23.0391,22.9289,23.0116,12600.0
2008-02-04 11:10:00,33.4,33.48,33.34,33.47,26400.0,23.0047,23.0598,22.9634,23.0529,26400.0
2008-02-04 11:15:00,33.47,33.53,33.47,33.47,13800.0,23.0529,23.0942,23.0529,23.0529,13800.0
2008-02-04 11:20:00,33.45,33.5,33.4,33.47,20400.0,23.0391,23.0736,23.0047,23.0529,20400.0
2008-02-04 11:25:00,33.47,33.51,33.42,33.51,22600.0,23.0529,23.0805,23.0185,23.0805,22600.0
2008-02-04 11:30:00,33.49,33.54,33.48,33.52,17800.0,23.0667,23.1011,23.0598,23.0874,17800.0
2008-02-04 11:35:00,33.51,33.54,33.48,33.54,16000.0,23.0805,23.1011,23.0598,23.1011,16000.0
2008-02-04 11:40:00,33.52,33.56,33.47,33.52,24400.0,23.0874,23.1149,23.0529,23.0874,24400.0
2008-02-04 11:45:00,33.52,33.54,33.48,33.48,4800.0,23.0874,23.1011,23.0598,23.0598,4800.0
2008-02-04 11:50:00,33.49,33.56,33.46,33.54,12000.0,23.0667,23.1149,23.046,23.1011,12000.0
2008-02-04 11:55:00,33.56,33.59,33.44,33.48,15400.0,23.1149,23.1356,23.0322,23.0598,15400.0
2008-02-04 12:00:00,33.48,33.48,33.4,33.41,9000.0,23.0598,23.0598,23.0047,23.0116,9000.0
2008-02-04 12:05:00,33.4,33.43,33.37,33.4,6400.0,23.0047,23.0254,22.984,23.0047,6400.0
2008-02-04 12:10:00,33.38,33.46,33.37,33.42,15000.0,22.9909,23.046,22.984,23.0185,15000.0
2008-02-04 12:15:00,33.43,33.45,33.42,33.43,3800.0,23.0254,23.0391,23.0185,23.0254,3800.0
2008-02-04 12:20:00,33.43,33.44,33.34,33.37,30600.0,23.0254,23.0322,22.9634,22.984,30600.0
2008-02-04 12:25:00,33.37,33.4,33.32,33.35,18000.0,22.984,23.0047,22.9496,22.9703,18000.0
2008-02-04 12:30:00,33.35,33.43,33.32,33.41,17600.0,22.9703,23.0254,22.9496,23.0116,17600.0
2008-02-04 12:35:00,33.42,33.42,33.34,33.37,8800.0,23.0185,23.0185,22.9634,22.984,8800.0
2008-02-04 12:40:00,33.38,33.43,33.34,33.4,16600.0,22.9909,23.0254,22.9634,23.0047,16600.0
2008-02-04 12:45:00,33.42,33.5,33.41,33.46,25800.0,23.0185,23.0736,23.0116,23.046,25800.0
2008-02-04 12:50:00,33.46,33.47,33.41,33.44,14200.0,23.046,23.0529,23.0116,23.0322,14200.0
2008-02-04 12:55:00,33.46,33.51,33.41,33.43,27200.0,23.046,23.0805,23.0116,23.0254,27200.0
2008-02-04 13:00:00,33.44,33.44,33.36,33.36,8200.0,23.0322,23.0322,22.9771,22.9771,8200.0
2008-02-04 13:05:00,33.35,33.38,33.27,33.35,26200.0,22.9703,22.9909,22.9152,22.9703,26200.0
2008-02-04 13:10:00,33.35,33.37,33.31,33.31,10400.0,22.9703,22.984,22.9427,22.9427,10400.0
2008-02-04 13:15:00,33.34,33.4,33.33,33.38,13400.0,22.9634,23.0047,22.9565,22.9909,13400.0
2008-02-04 13:20:00,33.37,33.37,33.32,33.34,8000.0,22.984,22.984,22.9496,22.9634,8000.0
2008-02-04 13:25:00,33.34,33.34,33.27,33.3,9600.0,22.9634,22.9634,22.9152,22.9358,9600.0
2008-02-04 13:30:00,33.31,33.37,33.31,33.33,12600.0,22.9427,22.984,22.9427,22.9565,12600.0
2008-02-04 13:35:00,33.33,33.37,33.3,33.33,12000.0,22.9565,22.984,22.9358,22.9565,12000.0
2008-02-04 13:40:00,33.34,33.39,33.3,33.36,15600.0,22.9634,22.9978,22.9358,22.9771,15600.0
2008-02-04 13:45:00,33.38,33.38,33.33,33.34,7200.0,22.9909,22.9909,22.9565,22.9634,7200.0
2008-02-04 13:50:00,33.35,33.35,33.32,33.33,5800.0,22.9703,22.9703,22.9496,22.9565,5800.0
2008-02-04 13:55:00,33.33,33.35,33.31,33.35,6200.0,22.9565,22.9703,22.9427,22.9703,6200.0
2008-02-04 14:00:00,33.33,33.33,33.27,33.29,11800.0,22.9565,22.9565,22.9152,22.9289,11800.0
2008-02-04 14:05:00,33.31,33.34,33.27,33.32,12200.0,22.9427,22.9634,22.9152,22.9496,12200.0
2008-02-04 14:10:00,33.31,33.33,33.26,33.3,14200.0,22.9427,22.9565,22.9083,22.9358,14200.0
2008-02-04 14:15:00,33.3,33.34,33.3,33.32,10200.0,22.9358,22.9634,22.9358,22.9496,10200.0
2008-02-04 14:20:00,33.32,33.38,33.3,33.38,10200.0,22.9496,22.9909,22.9358,22.9909,10200.0
2008-02-04 14:25:00,33.37,33.37,33.29,33.31,12000.0,22.984,22.984,22.9289,22.9427,12000.0
2008-02-04 14:30:00,33.3,33.3,33.23,33.24,16200.0,22.9358,22.9358,22.8876,22.8945,16200.0
2008-02-04 14:35:00,33.23,33.23,33.13,33.14,13800.0,22.8876,22.8876,22.8187,22.8256,13800.0
2008-02-04 14:40:00,33.14,33.23,33.13,33.23,17000.0,22.8256,22.8876,22.8187,22.8876,17000.0
2008-02-04 14:45:00,33.23,33.27,33.2,33.25,11400.0,22.8876,22.9152,22.8669,22.9014,11400.0
2008-02-04 14:50:00,33.25,33.26,33.18,33.19,9600.0,22.9014,22.9083,22.8532,22.8601,9600.0
2008-02-04 14:55:00,33.2,33.26,33.18,33.26,9400.0,22.8669,22.9083,22.8532,22.9083,9400.0
2008-02-04 15:00:00,33.25,33.27,33.19,33.23,14200.0,22.9014,22.9152,22.8601,22.8876,14200.0
2008-02-04 15:05:00,33.27,33.28,33.22,33.27,11000.0,22.9152,22.922,22.8807,22.9152,11000.0
2008-02-04 15:10:00,33.26,33.29,33.24,33.29,11800.0,22.9083,22.9289,22.8945,22.9289,11800.0
2008-02-04 15:15:00,33.27,33.35,33.25,33.25,15400.0,22.9152,22.9703,22.9014,22.9014,15400.0
2008-02-04 15:20:00,33.24,33.31,33.23,33.27,13600.0,22.8945,22.9427,22.8876,22.9152,13600.0
2008-02-04 15:25:00,33.29,33.32,33.26,33.31,10000.0,22.9289,22.9496,22.9083,22.9427,10000.0
2008-02-04 15:30:00,33.27,33.3,33.23,33.24,21000.0,22.9152,22.9358,22.8876,22.8945,21000.0
2008-02-04 15:35:00,33.24,33.25,33.19,33.22,13200.0,22.8945,22.9014,22.8601,22.8807,13200.0
2008-02-04 15:40:00,33.23,33.3,33.22,33.24,24200.0,22.8876,22.9358,22.8807,22.8945,24200.0
2008-02-04 15:45:00,33.26,33.26,33.19,33.21,36000.0,22.9083,22.9083,22.8601,22.8738,36000.0
2008-02-04 15:50:00,33.21,33.26,33.19,33.22,31600.0,22.8738,22.9083,22.8601,22.8807,31600.0
2008-02-04 15:55:00,33.22,33.22,33.14,33.14,74400.0,22.8807,22.8807,22.8256,22.8256,74400.0
2008-02-05 09:30:00,32.58,32.98,32.58,32.91,7600.0,22.4399,22.7154,22.4399,22.6672,7600.0
2008-02-05 09:35:00,32.85,32.92,32.27,32.55,11200.0,22.6259,22.6741,22.2264,22.4192,11200.0
2008-02-05 09:40:00,32.41,32.66,32.4,32.42,67400.0,22.3228,22.495,22.3159,22.3297,67400.0
2008-02-05 09:45:00,32.42,32.49,32.34,32.47,29600.0,22.3297,22.3779,22.2746,22.3641,29600.0
2008-02-05 09:50:00,32.49,32.73,32.49,32.69,26800.0,22.3779,22.5432,22.3779,22.5157,26800.0
2008-02-05 09:55:00,32.73,32.84,32.63,32.64,30000.0,22.5432,22.619,22.4744,22.4812,30000.0
2008-02-05 10:00:00,32.62,32.7,32.52,32.7,22600.0,22.4675,22.5226,22.3986,22.5226,22600.0
2008-02-05 10:05:00,32.7,32.71,32.58,32.63,19800.0,22.5226,22.5295,22.4399,22.4744,19800.0
2008-02-05 10:10:00,32.63,32.63,32.47,32.49,18400.0,22.4744,22.4744,22.3641,22.3779,18400.0
2008-02-05 10:15:00,32.49,32.62,32.43,32.49,24800.0,22.3779,22.4675,22.3366,22.3779,24800.0
2008-02-05 10:20:00,32.49,32.55,32.45,32.46,17200.0,22.3779,22.4192,22.3504,22.3573,17200.0
2008-02-05 10:25:00,32.45,32.6,32.45,32.58,26200.0,22.3504,22.4537,22.3504,22.4399,26200.0
2008-02-05 10:30:00,32.58,32.59,32.49,32.49,32200.0,22.4399,22.4468,22.3779,22.3779,32200.0
2008-02-05 10:35:00,32.49,32.59,32.49,32.58,18600.0,22.3779,22.4468,22.3779,22.4399,18600.0
2008-02-05 10:40:00,32.58,32.6,32.55,32.58,44000.0,22.4399,22.4537,22.4192,22.4399,44000.0
2008-02-05 10:45:00,32.58,32.59,32.42,32.42,21400.0,22.4399,22.4468,22.3297,22.3297,21400.0
2008-02-05 10:50:00,32.41,32.44,32.35,32.4,26600.0,22.3228,22.3435,22.2815,22.3159,26600.0
2008-02-05 10:55:00,32.39,32.46,32.38,32.44,30200.0,22.309,22.3573,22.3022,22.3435,30200.0
2008-02-05 11:00:00,32.46,32.47,32.38,32.39,16200.0,22.3573,22.3641,22.3022,22.309,16200.0
2008-02-05 11:05:00,32.42,32.42,32.27,32.39,21400.0,22.3297,22.3297,22.2264,22.309,21400.0
2008-02-05 11:10:00,32.38,32.44,32.38,32.44,14000.0,22.3022,22.3435,22.3022,22.3435,14000.0
2008-02-05 11:15:00,32.45,32.45,32.37,32.37,9000.0,22.3504,22.3504,22.2953,22.2953,9000.0
2008-02-05 11:20:00,32.4,32.52,32.38,32.49,16600.0,22.3159,22.3986,22.3022,22.3779,16600.0
2008-02-05 11:25:00,32.52,32.53,32.47,32.48,9200.0,22.3986,22.4055,22.3641,22.371,9200.0
2008-02-05 11:30:00,32.49,32.59,32.44,32.56,25200.0,22.3779,22.4468,22.3435,22.4261,25200.0
2008-02-05 11:35:00,32.56,32.58,32.54,32.56,15000.0,22.4261,22.4399,22.4124,22.4261,15000.0
2008-02-05 11:40:00,32.54,32.55,32.4,32.52,16400.0,22.4124,22.4192,22.3159,22.3986,16400.0
2008-02-05 11:45:00,32.54,32.6,32.49,32.58,26200.0,22.4124,22.4537,22.3779,22.4399,26200.0
2008-02-05 11:50:00,32.56,32.58,32.49,32.55,14200.0,22.4261,22.4399,22.3779,22.4192,14200.0
2008-02-05 11:55:00,32.58,32.59,32.54,32.56,20000.0,22.4399,22.4468,22.4124,22.4261,20000.0
2008-02-05 12:00:00,32.57,32.63,32.54,32.55,6400.0,22.433,22.4744,22.4124,22.4192,6400.0
2008-02-05 12:05:00,32.53,32.57,32.53,32.56,11400.0,22.4055,22.433,22.4055,22.4261,11400.0
2008-02-05 12:10:00,32.56,32.63,32.49,32.54,15400.0,22.4261,22.4744,22.3779,22.4124,15400.0
2008-02-05 12:15:00,32.53,32.59,32.51,32.56,21600.0,22.4055,22.4468,22.3917,22.4261,21600.0
2008-02-05 12:20:00,32.56,32.56,32.52,32.55,8400.0,22.4261,22.4261,22.3986,22.4192,8400.0
2008-02-05 12:25:00,32.53,32.58,32.51,32.58,40400.0,22.4055,22.4399,22.3917,22.4399,40400.0
2008-02-05 12:30:00,32.58,32.6,32.54,32.56,20600.0,22.4399,22.4537,22.4124,22.4261,20600.0
2008-02-05 12:35:00,32.57,32.6,32.43,32.53,32200.0,22.433,22.4537,22.3366,22.4055,32200.0
2008-02-05 12:40:00,32.54,32.58,32.51,32.53,16400.0,22.4124,22.4399,22.3917,22.4055,16400.0
2008-02-05 12:45:00,32.54,32.6,32.47,32.6,20600.0,22.4124,22.4537,22.3641,22.4537,20600.0
2008-02-05 12:50:00,32.58,32.61,32.57,32.61,4200.0,22.4399,22.4606,22.433,22.4606,4200.0
2008-02-05 12:55:00,32.6,32.6,32.57,32.57,4000.0,22.4537,22.4537,22.433,22.433,4000.0
2008-02-05 13:00:00,32.58,32.69,32.58,32.59,14800.0,22.4399,22.5157,22.4399,22.4468,14800.0
2008-02-05 13:05:00,32.59,32.63,32.58,32.59,7800.0,22.4468,22.4744,22.4399,22.4468,7800.0
2008-02-05 13:10:00,32.57,32.57,32.44,32.47,20400.0,22.433,22.433,22.3435,22.3641,20400.0
2008-02-05 13:15:00,32.46,32.52,32.44,32.51,18200.0,22.3573,22.3986,22.3435,22.3917,18200.0
2008-02-05 13:20:00,32.52,32.57,32.5,32.53,7000.0,22.3986,22.433,22.3848,22.4055,7000.0
2008-02-05 13:25:00,32.54,32.54,32.48,32.51,12600.0,22.4124,22.4124,22.371,22.3917,12600.0
2008-02-05 13:30:00,32.51,32.52,32.39,32.44,21800.0,22.3917,22.3986,22.309,22.3435,21800.0
2008-02-05 13:35:00,32.42,32.48,32.37,32.47,15800.0,22.3297,22.371,22.2953,22.3641,15800.0
2008-02-05 13:40:00,32.45,32.48,32.4,32.42,15800.0,22.3504,22.371,22.3159,22.3297,15800.0
2008-02-05 13:45:00,32.42,32.45,32.32,32.38,32600.0,22.3297,22.3504,22.2608,22.3022,32600.0
2008-02-05 13:50:00,32.36,32.41,32.36,32.41,10800.0,22.2884,22.3228,22.2884,22.3228,10800.0
2008-02-05 13:55:00,32.42,32.44,32.39,32.43,6200.0,22.3297,22.3435,22.309,22.3366,6200.0
2008-02-05 14:00:00,32.43,32.43,32.33,32.34,19600.0,22.3366,22.3366,22.2677,22.2746,19600.0
2008-02-05 14:05:00,32.33,32.4,32.29,32.4,26800.0,22.2677,22.3159,22.2402,22.3159,26800.0
2008-02-05 14:10:00,32.38,32.41,32.34,32.35,20200.0,22.3022,22.3228,22.2746,22.2815,20200.0
2008-02-05 14:15:00,32.35,32.42,32.31,32.42,16400.0,22.2815,22.3297,22.2539,22.3297,16400.0
2008-02-05 14:20:00,32.41,32.44,32.35,32.43,14600.0,22.3228,22.3435,22.2815,22.3366,14600.0
2008-02-05 14:25:00,32.45,32.47,32.41,32.43,9400.0,22.3504,22.3641,22.3228,22.3366,9400.0
2008-02-05 14:30:00,32.44,32.48,32.4,32.48,13000.0,22.3435,22.371,22.3159,22.371,13000.0
2008-02-05 14:35:00,32.47,32.57,32.47,32.53,20200.0,22.3641,22.433,22.3641,22.4055,20200.0
2008-02-05 14:40:00,32.54,32.57,32.51,32.55,14000.0,22.4124,22.433,22.3917,22.4192,14000.0
2008-02-05 14:45:00,32.54,32.54,32.42,32.49,21400.0,22.4124,22.4124,22.3297,22.3779,21400.0
2008-02-05 14:50:00,32.48,32.52,32.39,32.51,32200.0,22.371,22.3986,22.309,22.3917,32200.0
2008-02-05 14:55:00,32.51,32.53,32.38,32.4,29600.0,22.3917,22.4055,22.3022,22.3159,29600.0
2008-02-05 15:00:00,32.4,32.4,32.31,32.33,14800.0,22.3159,22.3159,22.2539,22.2677,14800.0
2008-02-05 15:05:00,32.34,32.36,32.31,32.32,10400.0,22.2746,22.2884,22.2539,22.2608,10400.0
2008-02-05 15:10:00,32.32,32.4,32.3,32.38,24800.0,22.2608,22.3159,22.2471,22.3022,24800.0
2008-02-05 15:15:00,32.39,32.4,32.31,32.38,14400.0,22.309,22.3159,22.2539,22.3022,14400.0
2008-02-05 15:20:00,32.39,32.42,32.32,32.35,23400.0,22.309,22.3297,22.2608,22.2815,23400.0
2008-02-05 15:25:00,32.34,32.35,32.24,32.3,31000.0,22.2746,22.2815,22.2057,22.2471,31000.0
2008-02-05 15:30:00,32.3,32.4,32.28,32.38,41200.0,22.2471,22.3159,22.2333,22.3022,41200.0
2008-02-05 15:35:00,32.38,32.46,32.37,32.38,33200.0,22.3022,22.3573,22.2953,22.3022,33200.0
2008-02-05 15:40:00,32.37,32.4,32.25,32.26,50600.0,22.2953,22.3159,22.2126,22.2195,50600.0
2008-02-05 15:45:00,32.27,32.32,32.21,32.27,59000.0,22.2264,22.2608,22.1851,22.2264,59000.0
2008-02-05 15:50:00,32.27,32.35,32.24,32.3,66800.0,22.2264,22.2815,22.2057,22.2471,66800.0
2008-02-05 15:55:00,32.29,32.3,32.2,32.23,55800.0,22.2402,22.2471,22.1782,22.1988,55800.0
2008-02-06 09:30:00,32.33,32.33,32.33,32.33,200.0,22.2677,22.2677,22.2677,22.2677,200.0
2008-02-06 09:35:00,32.54,32.54,32.35,32.41,37200.0,22.4124,22.4124,22.2815,22.3228,37200.0
2008-02-06 09:40:00,32.42,32.43,32.19,32.26,36000.0,22.3297,22.3366,22.1713,22.2195,36000.0
2008-02-06 09:45:00,32.24,32.42,32.21,32.37,15800.0,22.2057,22.3297,22.1851,22.2953,15800.0
2008-02-06 09:50:00,32.4,32.43,32.32,32.33,13800.0,22.3159,22.3366,22.2608,22.2677,13800.0
2008-02-06 09:55:00,32.35,32.51,32.22,32.47,27800.0,22.2815,22.3917,22.192,22.3641,27800.0
2008-02-06 10:00:00,32.46,32.67,32.45,32.67,23000.0,22.3573,22.5019,22.3504,22.5019,23000.0
2008-02-06 10:05:00,32.68,32.7,32.55,32.65,35800.0,22.5088,22.5226,22.4192,22.4881,35800.0
2008-02-06 10:10:00,32.65,32.76,32.6,32.67,42600.0,22.4881,22.5639,22.4537,22.5019,42600.0
2008-02-06 10:15:00,32.68,32.72,32.62,32.66,24000.0,22.5088,22.5363,22.4675,22.495,24000.0
2008-02-06 10:20:00,32.67,32.74,32.65,32.67,29200.0,22.5019,22.5501,22.4881,22.5019,29200.0
2008-02-06 10:25:00,32.66,32.71,32.65,32.71,15200.0,22.495,22.5295,22.4881,22.5295,15200.0
2008-02-06 10:30:00,32.69,32.76,32.61,32.65,71000.0,22.5157,22.5639,22.4606,22.4881,71000.0
2008-02-06 10:35:00,32.63,32.75,32.56,32.72,22000.0,22.4744,22.557,22.4261,22.5363,22000.0
2008-02-06 10:40:00,32.71,32.84,32.71,32.83,29000.0,22.5295,22.619,22.5295,22.6121,29000.0
2008-02-06 10:45:00,32.84,32.87,32.74,32.78,27400.0,22.619,22.6397,22.5501,22.5777,27400.0
2008-02-06 10:50:00,32.78,32.82,32.73,32.73,21000.0,22.5777,22.6052,22.5432,22.5432,21000.0
2008-02-06 10:55:00,32.74,32.83,32.74,32.78,10400.0,22.5501,22.6121,22.5501,22.5777,10400.0
2008-02-06 11:00:00,32.79,32.87,32.7,32.86,19400.0,22.5846,22.6397,22.5226,22.6328,19400.0
2008-02-06 11:05:00,32.85,32.92,32.81,32.83,25400.0,22.6259,22.6741,22.5983,22.6121,25400.0
2008-02-06 11:10:00,32.82,32.82,32.76,32.81,12000.0,22.6052,22.6052,22.5639,22.5983,12000.0
2008-02-06 11:15:00,32.83,32.88,32.78,32.82,17800.0,22.6121,22.6465,22.5777,22.6052,17800.0
2008-02-06 11:20:00,32.82,32.92,32.82,32.92,19800.0,22.6052,22.6741,22.6052,22.6741,19800.0
2008-02-06 11:25:00,32.93,32.99,32.88,32.95,31000.0,22.681,22.7223,22.6465,22.6948,31000.0
2008-02-06 11:30:00,32.96,32.97,32.88,32.91,18000.0,22.7016,22.7085,22.6465,22.6672,18000.0
2008-02-06 11:35:00,32.91,32.93,32.83,32.86,26200.0,22.6672,22.681,22.6121,22.6328,26200.0
2008-02-06 11:40:00,32.85,32.88,32.79,32.87,34800.0,22.6259,22.6465,22.5846,22.6397,34800.0
2008-02-06 11:45:00,32.87,32.91,32.84,32.84,16200.0,22.6397,22.6672,22.619,22.619,16200.0
2008-02-06 11:50:00,32.86,32.87,32.82,32.87,12000.0,22.6328,22.6397,22.6052,22.6397,12000.0
2008-02-06 11:55:00,32.86,32.92,32.85,32.88,16800.0,22.6328,22.6741,22.6259,22.6465,16800.0
2008-02-06 12:00:00,32.9,32.91,32.87,32.88,12200.0,22.6603,22.6672,22.6397,22.6465,12200.0
2008-02-06 12:05:00,32.9,32.95,32.88,32.88,18200.0,22.6603,22.6948,22.6465,22.6465,18200.0
2008-02-06 12:10:00,32.88,32.9,32.81,32.83,16400.0,22.6465,22.6603,22.5983,22.6121,16400.0
2008-02-06 12:15:00,32.82,32.83,32.77,32.78,10000.0,22.6052,22.6121,22.5708,22.5777,10000.0
2008-02-06 12:20:00,32.78,32.85,32.77,32.83,7200.0,22.5777,22.6259,22.5708,22.6121,7200.0
2008-02-06 12:25:00,32.82,32.82,32.77,32.82,18400.0,22.6052,22.6052,22.5708,22.6052,18400.0
2008-02-06 12:30:00,32.81,32.85,32.79,32.84,20200.0,22.5983,22.6259,22.5846,22.619,20200.0
2008-02-06 12:35:00,32.85,32.85,32.79,32.82,12200.0,22.6259,22.6259,22.5846,22.6052,12200.0
2008-02-06 12:40:00,32.82,32.82,32.76,32.77,7400.0,22.6052,22.6052,22.5639,22.5708,7400.0
2008-02-06 12:45:00,32.78,32.8,32.7,32.71,12800.0,22.5777,22.5914,22.5226,22.5295,12800.0
2008-02-06 12:50:00,32.71,32.75,32.67,32.75,17400.0,22.5295,22.557,22.5019,22.557,17400.0
2008-02-06 12:55:00,32.75,32.77,32.71,32.72,11400.0,22.557,22.5708,22.5295,22.5363,11400.0
2008-02-06 13:00:00,32.74,32.77,32.73,32.77,8000.0,22.5501,22.5708,22.5432,22.5708,8000.0
2008-02-06 13:05:00,32.76,32.79,32.74,32.77,9400.0,22.5639,22.5846,22.5501,22.5708,9400.0
2008-02-06 13:10:00,32.75,32.77,32.71,32.76,17000.0,22.557,22.5708,22.5295,22.5639,17000.0
2008-02-06 13:15:00,32.74,32.84,32.74,32.77,11200.0,22.5501,22.619,22.5501,22.5708,11200.0
2008-02-06 13:20:00,32.77,32.84,32.77,32.84,21000.0,22.5708,22.619,22.5708,22.619,21000.0
2008-02-06 13:25:00,32.83,32.84,32.78,32.79,11000.0,22.6121,22.619,22.5777,22.5846,11000.0
2008-02-06 13:30:00,32.8,32.85,32.76,32.85,33200.0,22.5914,22.6259,22.5639,22.6259,33200.0
2008-02-06 13:35:00,32.85,32.85,32.77,32.77,29200.0,22.6259,22.6259,22.5708,22.5708,29200.0
2008-02-06 13:40:00,32.75,32.77,32.72,32.75,24600.0,22.557,22.5708,22.5363,22.557,24600.0
2008-02-06 13:45:00,32.75,32.76,32.7,32.71,17000.0,22.557,22.5639,22.5226,22.5295,17000.0
2008-02-06 13:50:00,32.7,32.77,32.67,32.67,12200.0,22.5226,22.5708,22.5019,22.5019,12200.0
2008-02-06 13:55:00,32.68,32.68,32.6,32.62,19200.0,22.5088,22.5088,22.4537,22.4675,19200.0
2008-02-06 14:00:00,32.62,32.69,32.6,32.67,19200.0,22.4675,22.5157,22.4537,22.5019,19200.0
2008-02-06 14:05:00,32.67,32.67,32.62,32.65,18200.0,22.5019,22.5019,22.4675,22.4881,18200.0
2008-02-06 14:10:00,32.65,32.67,32.56,32.57,87400.0,22.4881,22.5019,22.4261,22.433,87400.0
2008-02-06 14:15:00,32.57,32.63,32.57,32.6,17200.0,22.433,22.4744,22.433,22.4537,17200.0
2008-02-06 14:20:00,32.6,32.62,32.54,32.59,46400.0,22.4537,22.4675,22.4124,22.4468,46400.0
2008-02-06 14:25:00,32.61,32.63,32.59,32.62,11000.0,22.4606,22.4744,22.4468,22.4675,11000.0
2008-02-06 14:30:00,32.62,32.62,32.57,32.58,6400.0,22.4675,22.4675,22.433,22.4399,6400.0
2008-02-06 14:35:00,32.59,32.71,32.58,32.68,55800.0,22.4468,22.5295,22.4399,22.5088,55800.0
2008-02-06 14:40:00,32.68,32.7,32.6,32.62,12200.0,22.5088,22.5226,22.4537,22.4675,12200.0
2008-02-06 14:45:00,32.62,32.68,32.61,32.63,13000.0,22.4675,22.5088,22.4606,22.4744,13000.0
2008-02-06 14:50:00,32.63,32.66,32.6,32.66,9800.0,22.4744,22.495,22.4537,22.495,9800.0
2008-02-06 14:55:00,32.66,32.7,32.65,32.67,15800.0,22.495,22.5226,22.4881,22.5019,15800.0
2008-02-06 15:00:00,32.68,32.69,32.6,32.62,18000.0,22.5088,22.5157,22.4537,22.4675,18000.0
2008-02-06 15:05:00,32.63,32.65,32.6,32.63,13200.0,22.4744,22.4881,22.4537,22.4744,13200.0
2008-02-06 15:10:00,32.63,32.66,32.56,32.57,20200.0,22.4744,22.495,22.4261,22.433,20200.0
2008-02-06 15:15:00,32.57,32.59,32.44,32.54,42800.0,22.433,22.4468,22.3435,22.4124,42800.0
2008-02-06 15:20:00,32.54,32.54,32.44,32.52,28000.0,22.4124,22.4124,22.3435,22.3986,28000.0
2008-02-06 15:25:00,32.52,32.61,32.52,32.55,19200.0,22.3986,22.4606,22.3986,22.4192,19200.0
2008-02-06 15:30:00,32.55,32.58,32.46,32.46,22600.0,22.4192,22.4399,22.3573,22.3573,22600.0
2008-02-06 15:35:00,32.46,32.48,32.35,32.41,32200.0,22.3573,22.371,22.2815,22.3228,32200.0
2008-02-06 15:40:00,32.42,32.45,32.35,32.37,35200.0,22.3297,22.3504,22.2815,22.2953,35200.0
2008-02-06 15:45:00,32.38,32.42,32.3,32.35,39600.0,22.3022,22.3297,22.2471,22.2815,39600.0
2008-02-06 15:50:00,32.34,32.36,32.27,32.33,45400.0,22.2746,22.2884,22.2264,22.2677,45400.0
2008-02-06 15:55:00,32.33,32.33,32.21,32.29,71800.0,22.2677,22.2677,22.1851,22.2402,71800.0
2008-02-07 09:30:00,31.98,32.46,31.98,32.46,7600.0,22.0267,22.3573,22.0267,22.3573,7600.0
2008-02-07 09:35:00,32.38,32.38,32.19,32.26,114400.0,22.3022,22.3022,22.1713,22.2195,114400.0
2008-02-07 09:40:00,32.27,32.27,32.05,32.15,34000.0,22.2264,22.2264,22.0749,22.1437,34000.0
2008-02-07 09:45:00,32.18,32.18,31.95,32.02,36400.0,22.1644,22.1644,22.006,22.0542,36400.0
2008-02-07 09:50:00,32.01,32.12,32.0,32.1,26400.0,22.0473,22.1231,22.0404,22.1093,26400.0
2008-02-07 09:55:00,32.12,32.24,32.08,32.1,49200.0,22.1231,22.2057,22.0955,22.1093,49200.0
2008-02-07 10:00:00,32.1,32.25,32.06,32.25,90200.0,22.1093,22.2126,22.0818,22.2126,90200.0
2008-02-07 10:05:00,32.25,32.4,32.23,32.39,36200.0,22.2126,22.3159,22.1988,22.309,36200.0
2008-02-07 10:10:00,32.38,32.43,32.24,32.38,32800.0,22.3022,22.3366,22.2057,22.3022,32800.0
2008-02-07 10:15:00,32.41,32.52,32.38,32.38,30000.0,22.3228,22.3986,22.3022,22.3022,30000.0
2008-02-07 10:20:00,32.42,32.49,32.32,32.33,26600.0,22.3297,22.3779,22.2608,22.2677,26600.0
2008-02-07 10:25:00,32.34,32.43,32.3,32.31,21400.0,22.2746,22.3366,22.2471,22.2539,21400.0
2008-02-07 10:30:00,32.3,32.37,32.27,32.29,21400.0,22.2471,22.2953,22.2264,22.2402,21400.0
2008-02-07 10:35:00,32.3,32.35,32.12,32.2,38000.0,22.2471,22.2815,22.1231,22.1782,38000.0
2008-02-07 10:40:00,32.18,32.18,32.12,32.16,16600.0,22.1644,22.1644,22.1231,22.1506,16600.0
2008-02-07 10:45:00,32.16,32.2,32.07,32.19,19800.0,22.1506,22.1782,22.0886,22.1713,19800.0
2008-02-07 10:50:00,32.18,32.31,32.12,32.3,17200.0,22.1644,22.2539,22.1231,22.2471,17200.0
2008-02-07 10:55:00,32.29,32.33,32.17,32.22,23400.0,22.2402,22.2677,22.1575,22.192,23400.0
2008-02-07 11:00:00,32.24,32.27,32.1,32.1,18600.0,22.2057,22.2264,22.1093,22.1093,18600.0
2008-02-07 11:05:00,32.12,32.16,32.06,32.07,29600.0,22.1231,22.1506,22.0818,22.0886,29600.0
2008-02-07 11:10:00,32.07,32.14,32.02,32.08,37200.0,22.0886,22.1369,22.0542,22.0955,37200.0
2008-02-07 11:15:00,32.1,32.1,31.98,32.02,21000.0,22.1093,22.1093,22.0267,22.0542,21000.0
2008-02-07 11:20:00,32.02,32.11,32.0,32.09,20000.0,22.0542,22.1162,22.0404,22.1024,20000.0
2008-02-07 11:25:00,32.08,32.1,31.98,32.0,17600.0,22.0955,22.1093,22.0267,22.0404,17600.0
2008-02-07 11:30:00,32.03,32.1,32.03,32.05,13200.0,22.0611,22.1093,22.0611,22.0749,13200.0
2008-02-07 11:35:00,32.07,32.08,31.9,32.04,29600.0,22.0886,22.0955,21.9716,22.068,29600.0
2008-02-07 11:40:00,32.03,32.13,32.0,32.0,19800.0,22.0611,22.13,22.0404,22.0404,19800.0
2008-02-07 11:45:00,32.0,32.16,32.0,32.09,22800.0,22.0404,22.1506,22.0404,22.1024,22800.0
2008-02-07 11:50:00,32.08,32.12,32.02,32.09,22000.0,22.0955,22.1231,22.0542,22.1024,22000.0
2008-02-07 11:55:00,32.09,32.2,32.07,32.15,49200.0,22.1024,22.1782,22.0886,22.1437,49200.0
2008-02-07 12:00:00,32.15,32.18,32.07,32.07,15600.0,22.1437,22.1644,22.0886,22.0886,15600.0
2008-02-07 12:05:00,32.05,32.08,32.03,32.04,9600.0,22.0749,22.0955,22.0611,22.068,9600.0
2008-02-07 12:10:00,32.05,32.09,32.02,32.09,18600.0,22.0749,22.1024,22.0542,22.1024,18600.0
2008-02-07 12:15:00,32.1,32.19,32.08,32.12,19600.0,22.1093,22.1713,22.0955,22.1231,19600.0
2008-02-07 12:20:00,32.12,32.16,32.1,32.15,12000.0,22.1231,22.1506,22.1093,22.1437,12000.0
2008-02-07 12:25:00,32.16,32.24,32.13,32.2,19200.0,22.1506,22.2057,22.13,22.1782,19200.0
2008-02-07 12:30:00,32.19,32.29,32.17,32.26,18400.0,22.1713,22.2402,22.1575,22.2195,18400.0
2008-02-07 12:35:00,32.27,32.29,32.16,32.2,27000.0,22.2264,22.2402,22.1506,22.1782,27000.0
2008-02-07 12:40:00,32.2,32.25,32.16,32.23,20600.0,22.1782,22.2126,22.1506,22.1988,20600.0
2008-02-07 12:45:00,32.22,32.3,32.18,32.27,15800.0,22.192,22.2471,22.1644,22.2264,15800.0
2008-02-07 12:50:00,32.27,32.32,32.22,32.31,20000.0,22.2264,22.2608,22.192,22.2539,20000.0
2008-02-07 12:55:00,32.31,32.31,32.24,32.3,15600.0,22.2539,22.2539,22.2057,22.2471,15600.0
2008-02-07 13:00:00,32.31,32.32,32.16,32.22,33600.0,22.2539,22.2608,22.1506,22.192,33600.0
2008-02-07 13:05:00,32.22,32.22,32.1,32.21,19000.0,22.192,22.192,22.1093,22.1851,19000.0
2008-02-07 13:10:00,32.21,32.21,32.14,32.18,11200.0,22.1851,22.1851,22.1369,22.1644,11200.0
2008-02-07 13:15:00,32.16,32.16,32.1,32.13,16200.0,22.1506,22.1506,22.1093,22.13,16200.0
2008-02-07 13:20:00,32.13,32.2,32.09,32.09,22200.0,22.13,22.1782,22.1024,22.1024,22200.0
2008-02-07 13:25:00,32.09,32.26,32.07,32.19,78000.0,22.1024,22.2195,22.0886,22.1713,78000.0
2008-02-07 13:30:00,32.2,32.26,32.15,32.18,20600.0,22.1782,22.2195,22.1437,22.1644,20600.0
2008-02-07 13:35:00,32.19,32.2,32.13,32.17,22400.0,22.1713,22.1782,22.13,22.1575,22400.0
2008-02-07 13:40:00,32.18,32.31,32.17,32.23,29000.0,22.1644,22.2539,22.1575,22.1988,29000.0
2008-02-07 13:45:00,32.24,32.32,32.24,32.25,30400.0,22.2057,22.2608,22.2057,22.2126,30400.0
2008-02-07 13:50:00,32.25,32.35,32.24,32.28,30200.0,22.2126,22.2815,22.2057,22.2333,30200.0
2008-02-07 13:55:00,32.3,32.42,32.24,32.38,30200.0,22.2471,22.3297,22.2057,22.3022,30200.0
2008-02-07 14:00:00,32.36,32.47,32.34,32.42,34800.0,22.2884,22.3641,22.2746,22.3297,34800.0
2008-02-07 14:05:00,32.43,32.48,32.34,32.38,46800.0,22.3366,22.371,22.2746,22.3022,46800.0
2008-02-07 14:10:00,32.38,32.41,32.3,32.32,55000.0,22.3022,22.3228,22.2471,22.2608,55000.0
2008-02-07 14:15:00,32.33,32.33,32.21,32.21,30400.0,22.2677,22.2677,22.1851,22.1851,30400.0
2008-02-07 14:20:00,32.19,32.32,32.13,32.27,34400.0,22.1713,22.2608,22.13,22.2264,34400.0
2008-02-07 14:25:00,32.29,32.35,32.24,32.26,25200.0,22.2402,22.2815,22.2057,22.2195,25200.0
2008-02-07 14:30:00,32.26,32.26,32.12,32.12,21200.0,22.2195,22.2195,22.1231,22.1231,21200.0
2008-02-07 14:35:00,32.13,32.21,32.07,32.1,21200.0,22.13,22.1851,22.0886,22.1093,21200.0
2008-02-07 14:40:00,32.1,32.13,32.04,32.06,21600.0,22.1093,22.13,22.068,22.0818,21600.0
2008-02-07 14:45:00,32.04,32.16,32.01,32.12,14800.0,22.068,22.1506,22.0473,22.1231,14800.0
2008-02-07 14:50:00,32.1,32.18,32.05,32.16,13200.0,22.1093,22.1644,22.0749,22.1506,13200.0
2008-02-07 14:55:00,32.16,32.26,32.1,32.1,19000.0,22.1506,22.2195,22.1093,22.1093,19000.0
2008-02-07 15:00:00,32.1,32.1,31.93,32.02,42000.0,22.1093,22.1093,21.9922,22.0542,42000.0
2008-02-07 15:05:00,32.02,32.04,31.89,31.89,30800.0,22.0542,22.068,21.9647,21.9647,30800.0
2008-02-07 15:10:00,31.86,32.03,31.86,32.02,29200.0,21.944,22.0611,21.944,22.0542,29200.0
2008-02-07 15:15:00,32.02,32.1,32.02,32.03,23000.0,22.0542,22.1093,22.0542,22.0611,23000.0
2008-02-07 15:20:00,32.02,32.09,31.97,32.02,33600.0,22.0542,22.1024,22.0198,22.0542,33600.0
2008-02-07 15:25:00,32.02,32.22,31.99,32.08,41400.0,22.0542,22.192,22.0335,22.0955,41400.0
2008-02-07 15:30:00,32.1,32.23,32.1,32.2,22600.0,22.1093,22.1988,22.1093,22.1782,22600.0
2008-02-07 15:35:00,32.2,32.22,32.07,32.1,34800.0,22.1782,22.192,22.0886,22.1093,34800.0
2008-02-07 15:40:00,32.12,32.15,31.98,31.98,39200.0,22.1231,22.1437,22.0267,22.0267,39200.0
2008-02-07 15:45:00,31.99,32.07,31.92,32.01,51400.0,22.0335,22.0886,21.9853,22.0473,51400.0
2008-02-07 15:50:00,32.0,32.17,31.97,32.13,68200.0,22.0404,22.1575,22.0198,22.13,68200.0
2008-02-07 15:55:00,32.14,32.15,32.1,32.15,54600.0,22.1369,22.1437,22.1093,22.1437,54600.0
2008-02-08 09:30:00,31.93,32.15,31.87,32.02,19000.0,21.9922,22.1437,21.9509,22.0542,19000.0
2008-02-08 09:35:00,31.99,32.1,31.8,31.89,36400.0,22.0335,22.1093,21.9027,21.9647,36400.0
2008-02-08 09:40:00,31.85,31.96,31.71,31.93,37800.0,21.9371,22.0129,21.8407,21.9922,37800.0
2008-02-08 09:45:00,31.89,32.02,31.85,31.94,36200.0,21.9647,22.0542,21.9371,21.9991,36200.0
2008-02-08 09:50:00,31.96,31.98,31.89,31.98,10000.0,22.0129,22.0267,21.9647,22.0267,10000.0
2008-02-08 09:55:00,31.98,32.2,31.91,32.19,22800.0,22.0267,22.1782,21.9784,22.1713,22800.0
2008-02-08 10:00:00,32.15,32.18,31.99,32.07,39800.0,22.1437,22.1644,22.0335,22.0886,39800.0
2008-02-08 10:05:00,32.1,32.22,32.03,32.03,36600.0,22.1093,22.192,22.0611,22.0611,36600.0
2008-02-08 10:10:00,32.03,32.21,32.02,32.1,43400.0,22.0611,22.1851,22.0542,22.1093,43400.0
2008-02-08 10:15:00,32.1,32.13,32.0,32.08,56200.0,22.1093,22.13,22.0404,22.0955,56200.0
2008-02-08 10:20:00,32.09,32.1,31.99,32.08,25400.0,22.1024,22.1093,22.0335,22.0955,25400.0
2008-02-08 10:25:00,32.04,32.06,31.92,31.97,67000.0,22.068,22.0818,21.9853,22.0198,67000.0
2008-02-08 10:30:00,31.97,32.16,31.97,32.13,51000.0,22.0198,22.1506,22.0198,22.13,51000.0
2008-02-08 10:35:00,32.13,32.16,32.08,32.1,18000.0,22.13,22.1506,22.0955,22.1093,18000.0
2008-02-08 10:40:00,32.1,32.21,32.08,32.2,10000.0,22.1093,22.1851,22.0955,22.1782,10000.0
2008-02-08 10:45:00,32.21,32.3,32.17,32.22,18600.0,22.1851,22.2471,22.1575,22.192,18600.0
2008-02-08 10:50:00,32.22,32.26,32.19,32.19,6800.0,22.192,22.2195,22.1713,22.1713,6800.0
2008-02-08 10:55:00,32.18,32.23,32.13,32.17,14000.0,22.1644,22.1988,22.13,22.1575,14000.0
2008-02-08 11:00:00,32.13,32.17,32.1,32.11,10400.0,22.13,22.1575,22.1093,22.1162,10400.0
2008-02-08 11:05:00,32.1,32.26,32.09,32.26,30200.0,22.1093,22.2195,22.1024,22.2195,30200.0
2008-02-08 11:10:00,32.27,32.33,32.22,32.22,29000.0,22.2264,22.2677,22.192,22.192,29000.0
2008-02-08 11:15:00,32.23,32.28,32.19,32.27,23600.0,22.1988,22.2333,22.1713,22.2264,23600.0
2008-02-08 11:20:00,32.27,32.27,32.15,32.22,19400.0,22.2264,22.2264,22.1437,22.192,19400.0
2008-02-08 11:25:00,32.22,32.29,32.17,32.18,23000.0,22.192,22.2402,22.1575,22.1644,23000.0
2008-02-08 11:30:00,32.16,32.21,32.13,32.19,9400.0,22.1506,22.1851,22.13,22.1713,9400.0
2008-02-08 11:35:00,32.2,32.25,32.15,32.16,9600.0,22.1782,22.2126,22.1437,22.1506,9600.0
2008-02-08 11:40:00,32.15,32.22,32.13,32.18,14200.0,22.1437,22.192,22.13,22.1644,14200.0
2008-02-08 11:45:00,32.17,32.18,32.1,32.12,15400.0,22.1575,22.1644,22.1093,22.1231,15400.0
2008-02-08 11:50:00,32.1,32.15,32.04,32.13,21400.0,22.1093,22.1437,22.068,22.13,21400.0
2008-02-08 11:55:00,32.12,32.14,32.0,32.02,19400.0,22.1231,22.1369,22.0404,22.0542,19400.0
2008-02-08 12:00:00,32.03,32.04,31.97,32.04,17000.0,22.0611,22.068,22.0198,22.068,17000.0
2008-02-08 12:05:00,32.05,32.1,32.03,32.07,16400.0,22.0749,22.1093,22.0611,22.0886,16400.0
2008-02-08 12:10:00,32.06,32.13,32.04,32.07,12200.0,22.0818,22.13,22.068,22.0886,12200.0
2008-02-08 12:15:00,32.09,32.13,32.03,32.05,20600.0,22.1024,22.13,22.0611,22.0749,20600.0
2008-02-08 12:20:00,32.06,32.07,31.96,32.02,23600.0,22.0818,22.0886,22.0129,22.0542,23600.0
2008-02-08 12:25:00,32.01,32.15,32.01,32.15,6600.0,22.0473,22.1437,22.0473,22.1437,6600.0
2008-02-08 12:30:00,32.13,32.18,32.05,32.05,11000.0,22.13,22.1644,22.0749,22.0749,11000.0
2008-02-08 12:35:00,32.02,32.08,32.0,32.08,10400.0,22.0542,22.0955,22.0404,22.0955,10400.0
2008-02-08 12:40:00,32.08,32.13,32.05,32.08,16600.0,22.0955,22.13,22.0749,22.0955,16600.0
2008-02-08 12:45:00,32.09,32.09,31.95,32.0,13800.0,22.1024,22.1024,22.006,22.0404,13800.0
2008-02-08 12:50:00,32.02,32.11,32.02,32.11,14600.0,22.0542,22.1162,22.0542,22.1162,14600.0
2008-02-08 12:55:00,32.11,32.17,32.11,32.15,6200.0,22.1162,22.1575,22.1162,22.1437,6200.0
2008-02-08 13:00:00,32.17,32.17,32.05,32.08,11400.0,22.1575,22.1575,22.0749,22.0955,11400.0
2008-02-08 13:05:00,32.09,32.12,32.06,32.09,10000.0,22.1024,22.1231,22.0818,22.1024,10000.0
2008-02-08 13:10:00,32.1,32.11,31.95,32.02,32400.0,22.1093,22.1162,22.006,22.0542,32400.0
2008-02-08 13:15:00,32.03,32.08,31.97,32.01,29000.0,22.0611,22.0955,22.0198,22.0473,29000.0
2008-02-08 13:20:00,32.01,32.02,31.93,31.99,27200.0,22.0473,22.0542,21.9922,22.0335,27200.0
2008-02-08 13:25:00,32.02,32.08,31.98,32.06,16000.0,22.0542,22.0955,22.0267,22.0818,16000.0
2008-02-08 13:30:00,32.06,32.07,31.96,31.99,31400.0,22.0818,22.0886,22.0129,22.0335,31400.0
2008-02-08 13:35:00,32.02,32.02,31.97,32.0,22800.0,22.0542,22.0542,22.0198,22.0404,22800.0
2008-02-08 13:40:00,31.98,32.02,31.91,32.01,37800.0,22.0267,22.0542,21.9784,22.0473,37800.0
2008-02-08 13:45:00,32.01,32.08,31.98,32.05,15400.0,22.0473,22.0955,22.0267,22.0749,15400.0
2008-02-08 13:50:00,32.04,32.13,32.02,32.02,18200.0,22.068,22.13,22.0542,22.0542,18200.0
2008-02-08 13:55:00,32.04,32.1,32.02,32.05,7800.0,22.068,22.1093,22.0542,22.0749,7800.0
2008-02-08 14:00:00,32.07,32.08,32.0,32.02,20200.0,22.0886,22.0955,22.0404,22.0542,20200.0
2008-02-08 14:05:00,32.02,32.08,31.99,32.02,21200.0,22.0542,22.0955,22.0335,22.0542,21200.0
2008-02-08 14:10:00,32.01,32.06,31.96,32.02,23000.0,22.0473,22.0818,22.0129,22.0542,23000.0
2008-02-08 14:15:00,32.01,32.14,32.01,32.14,17800.0,22.0473,22.1369,22.0473,22.1369,17800.0
2008-02-08 14:20:00,32.16,32.18,32.05,32.1,23200.0,22.1506,22.1644,22.0749,22.1093,23200.0
2008-02-08 14:25:00,32.1,32.21,32.1,32.13,12400.0,22.1093,22.1851,22.1093,22.13,12400.0
2008-02-08 14:30:00,32.11,32.17,32.06,32.08,20400.0,22.1162,22.1575,22.0818,22.0955,20400.0
2008-02-08 14:35:00,32.11,32.17,32.1,32.12,10000.0,22.1162,22.1575,22.1093,22.1231,10000.0
2008-02-08 14:40:00,32.12,32.21,32.1,32.21,7400.0,22.1231,22.1851,22.1093,22.1851,7400.0
2008-02-08 14:45:00,32.2,32.2,32.08,32.09,15400.0,22.1782,22.1782,22.0955,22.1024,15400.0
2008-02-08 14:50:00,32.08,32.13,32.07,32.09,15400.0,22.0955,22.13,22.0886,22.1024,15400.0
2008-02-08 14:55:00,32.1,32.13,32.02,32.04,9800.0,22.1093,22.13,22.0542,22.068,9800.0
2008-02-08 15:00:00,32.05,32.1,32.03,32.06,12800.0,22.0749,22.1093,22.0611,22.0818,12800.0
2008-02-08 15:05:00,32.06,32.1,32.05,32.1,13000.0,22.0818,22.1093,22.0749,22.1093,13000.0
2008-02-08 15:10:00,32.11,32.13,32.06,32.11,21400.0,22.1162,22.13,22.0818,22.1162,21400.0
2008-02-08 15:15:00,32.1,32.18,32.1,32.17,31800.0,22.1093,22.1644,22.1093,22.1575,31800.0
2008-02-08 15:20:00,32.16,32.17,32.05,32.09,49400.0,22.1506,22.1575,22.0749,22.1024,49400.0
2008-02-08 15:25:00,32.1,32.13,32.06,32.11,39200.0,22.1093,22.13,22.0818,22.1162,39200.0
2008-02-08 15:30:00,32.13,32.27,32.13,32.26,76000.0,22.13,22.2264,22.13,22.2195,76000.0
2008-02-08 15:35:00,32.26,32.26,32.14,32.18,48600.0,22.2195,22.2195,22.1369,22.1644,48600.0
2008-02-08 15:40:00,32.16,32.24,32.13,32.22,30800.0,22.1506,22.2057,22.13,22.192,30800.0
2008-02-08 15:45:00,32.24,32.37,32.24,32.27,50400.0,22.2057,22.2953,22.2057,22.2264,50400.0
2008-02-08 15:50:00,32.29,32.32,32.15,32.17,47200.0,22.2402,22.2608,22.1437,22.1575,47200.0
2008-02-08 15:55:00,32.16,32.2,32.11,32.19,62000.0,22.1506,22.1782,22.1162,22.1713,62000.0
2008-02-11 09:30:00,32.0,32.4,32.0,32.4,30400.0,22.0404,22.3159,22.0404,22.3159,30400.0
2008-02-11 09:35:00,32.39,32.41,32.23,32.26,20200.0,22.309,22.3228,22.1988,22.2195,20200.0
2008-02-11 09:40:00,32.24,32.29,32.16,32.21,51600.0,22.2057,22.2402,22.1506,22.1851,51600.0
2008-02-11 09:45:00,32.18,32.37,32.17,32.26,46400.0,22.1644,22.2953,22.1575,22.2195,46400.0
2008-02-11 09:50:00,32.26,32.38,32.11,32.17,28400.0,22.2195,22.3022,22.1162,22.1575,28400.0
2008-02-11 09:55:00,32.2,32.24,32.03,32.17,19200.0,22.1782,22.2057,22.0611,22.1575,19200.0
2008-02-11 10:00:00,32.16,32.22,32.09,32.11,27600.0,22.1506,22.192,22.1024,22.1162,27600.0
2008-02-11 10:05:00,32.13,32.18,32.01,32.04,21200.0,22.13,22.1644,22.0473,22.068,21200.0
2008-02-11 10:10:00,32.02,32.11,31.95,32.1,17800.0,22.0542,22.1162,22.006,22.1093,17800.0
2008-02-11 10:15:00,32.12,32.13,32.02,32.04,13600.0,22.1231,22.13,22.0542,22.068,13600.0
2008-02-11 10:20:00,32.05,32.16,32.01,32.09,33600.0,22.0749,22.1506,22.0473,22.1024,33600.0
2008-02-11 10:25:00,32.06,32.12,32.02,32.12,8800.0,22.0818,22.1231,22.0542,22.1231,8800.0
2008-02-11 10:30:00,32.12,32.16,32.01,32.14,27800.0,22.1231,22.1506,22.0473,22.1369,27800.0
2008-02-11 10:35:00,32.13,32.18,32.02,32.02,23200.0,22.13,22.1644,22.0542,22.0542,23200.0
2008-02-11 10:40:00,32.02,32.13,32.0,32.09,25800.0,22.0542,22.13,22.0404,22.1024,25800.0
2008-02-11 10:45:00,32.07,32.13,32.01,32.04,21800.0,22.0886,22.13,22.0473,22.068,21800.0
2008-02-11 10:50:00,32.04,32.07,31.96,32.07,19600.0,22.068,22.0886,22.0129,22.0886,19600.0
2008-02-11 10:55:00,32.09,32.13,32.07,32.07,14600.0,22.1024,22.13,22.0886,22.0886,14600.0
2008-02-11 11:00:00,32.06,32.08,32.02,32.05,10400.0,22.0818,22.0955,22.0542,22.0749,10400.0
2008-02-11 11:05:00,32.07,32.13,32.05,32.05,19600.0,22.0886,22.13,22.0749,22.0749,19600.0
2008-02-11 11:10:00,32.05,32.09,32.0,32.02,13400.0,22.0749,22.1024,22.0404,22.0542,13400.0
2008-02-11 11:15:00,32.01,32.08,32.01,32.06,9800.0,22.0473,22.0955,22.0473,22.0818,9800.0
2008-02-11 11:20:00,32.09,32.14,32.07,32.13,15400.0,22.1024,22.1369,22.0886,22.13,15400.0
2008-02-11 11:25:00,32.12,32.18,32.1,32.11,20000.0,22.1231,22.1644,22.1093,22.1162,20000.0
2008-02-11 11:30:00,32.11,32.13,32.05,32.1,21800.0,22.1162,22.13,22.0749,22.1093,21800.0
2008-02-11 11:35:00,32.1,32.15,32.09,32.1,15200.0,22.1093,22.1437,22.1024,22.1093,15200.0
2008-02-11 11:40:00,32.1,32.14,32.08,32.12,19400.0,22.1093,22.1369,22.0955,22.1231,19400.0
2008-02-11 11:45:00,32.13,32.16,32.1,32.15,15600.0,22.13,22.1506,22.1093,22.1437,15600.0
2008-02-11 11:50:00,32.13,32.2,32.11,32.17,11600.0,22.13,22.1782,22.1162,22.1575,11600.0
2008-02-11 11:55:00,32.18,32.2,32.09,32.15,19400.0,22.1644,22.1782,22.1024,22.1437,19400.0
2008-02-11 12:00:00,32.17,32.29,32.14,32.24,20000.0,22.1575,22.2402,22.1369,22.2057,20000.0
2008-02-11 12:05:00,32.24,32.32,32.23,32.3,12600.0,22.2057,22.2608,22.1988,22.2471,12600.0
2008-02-11 12:10:00,32.29,32.34,32.27,32.33,10800.0,22.2402,22.2746,22.2264,22.2677,10800.0
2008-02-11 12:15:00,32.32,32.37,32.25,32.25,11600.0,22.2608,22.2953,22.2126,22.2126,11600.0
2008-02-11 12:20:00,32.27,32.29,32.23,32.23,8600.0,22.2264,22.2402,22.1988,22.1988,8600.0
2008-02-11 12:25:00,32.23,32.24,32.21,32.22,7800.0,22.1988,22.2057,22.1851,22.192,7800.0
2008-02-11 12:30:00,32.21,32.28,32.2,32.27,9000.0,22.1851,22.2333,22.1782,22.2264,9000.0
2008-02-11 12:35:00,32.27,32.35,32.24,32.3,13600.0,22.2264,22.2815,22.2057,22.2471,13600.0
2008-02-11 12:40:00,32.35,32.44,32.33,32.44,18200.0,22.2815,22.3435,22.2677,22.3435,18200.0
2008-02-11 12:45:00,32.43,32.48,32.4,32.45,16000.0,22.3366,22.371,22.3159,22.3504,16000.0
2008-02-11 12:50:00,32.44,32.45,32.4,32.45,16400.0,22.3435,22.3504,22.3159,22.3504,16400.0
2008-02-11 12:55:00,32.47,32.47,32.41,32.46,10600.0,22.3641,22.3641,22.3228,22.3573,10600.0
2008-02-11 13:00:00,32.47,32.52,32.47,32.48,9200.0,22.3641,22.3986,22.3641,22.371,9200.0
2008-02-11 13:05:00,32.46,32.46,32.38,32.38,6000.0,22.3573,22.3573,22.3022,22.3022,6000.0
2008-02-11 13:10:00,32.4,32.46,32.38,32.46,9200.0,22.3159,22.3573,22.3022,22.3573,9200.0
2008-02-11 13:15:00,32.46,32.47,32.35,32.37,7400.0,22.3573,22.3641,22.2815,22.2953,7400.0
2008-02-11 13:20:00,32.35,32.42,32.35,32.42,11400.0,22.2815,22.3297,22.2815,22.3297,11400.0
2008-02-11 13:25:00,32.4,32.49,32.39,32.49,9400.0,22.3159,22.3779,22.309,22.3779,9400.0
2008-02-11 13:30:00,32.49,32.54,32.44,32.49,15600.0,22.3779,22.4124,22.3435,22.3779,15600.0
2008-02-11 13:35:00,32.49,32.5,32.45,32.49,18400.0,22.3779,22.3848,22.3504,22.3779,18400.0
2008-02-11 13:40:00,32.49,32.52,32.41,32.43,12000.0,22.3779,22.3986,22.3228,22.3366,12000.0
2008-02-11 13:45:00,32.43,32.46,32.42,32.46,9600.0,22.3366,22.3573,22.3297,22.3573,9600.0
2008-02-11 13:50:00,32.43,32.52,32.43,32.49,12600.0,22.3366,22.3986,22.3366,22.3779,12600.0
2008-02-11 13:55:00,32.48,32.49,32.4,32.45,22000.0,22.371,22.3779,22.3159,22.3504,22000.0
2008-02-11 14:00:00,32.42,32.47,32.37,32.4,15600.0,22.3297,22.3641,22.2953,22.3159,15600.0
2008-02-11 14:05:00,32.4,32.47,32.38,32.45,15200.0,22.3159,22.3641,22.3022,22.3504,15200.0
2008-02-11 14:10:00,32.44,32.52,32.44,32.52,13200.0,22.3435,22.3986,22.3435,22.3986,13200.0
2008-02-11 14:15:00,32.5,32.5,32.43,32.47,27400.0,22.3848,22.3848,22.3366,22.3641,27400.0
2008-02-11 14:20:00,32.46,32.48,32.43,32.45,9200.0,22.3573,22.371,22.3366,22.3504,9200.0
2008-02-11 14:25:00,32.48,32.49,32.42,32.44,12200.0,22.371,22.3779,22.3297,22.3435,12200.0
2008-02-11 14:30:00,32.45,32.46,32.35,32.37,14600.0,22.3504,22.3573,22.2815,22.2953,14600.0
2008-02-11 14:35:00,32.35,32.38,32.32,32.36,34200.0,22.2815,22.3022,22.2608,22.2884,34200.0
2008-02-11 14:40:00,32.37,32.39,32.33,32.39,12600.0,22.2953,22.309,22.2677,22.309,12600.0
2008-02-11 14:45:00,32.38,32.49,32.38,32.48,20800.0,22.3022,22.3779,22.3022,22.371,20800.0
2008-02-11 14:50:00,32.47,32.52,32.45,32.47,15600.0,22.3641,22.3986,22.3504,22.3641,15600.0
2008-02-11 14:55:00,32.48,32.5,32.4,32.4,14200.0,22.371,22.3848,22.3159,22.3159,14200.0
2008-02-11 15:00:00,32.4,32.45,32.35,32.41,24800.0,22.3159,22.3504,22.2815,22.3228,24800.0
2008-02-11 15:05:00,32.39,32.43,32.37,32.43,24200.0,22.309,22.3366,22.2953,22.3366,24200.0
2008-02-11 15:10:00,32.45,32.49,32.41,32.45,21200.0,22.3504,22.3779,22.3228,22.3504,21200.0
2008-02-11 15:15:00,32.45,32.46,32.38,32.44,36400.0,22.3504,22.3573,22.3022,22.3435,36400.0
2008-02-11 15:20:00,32.44,32.56,32.44,32.52,33000.0,22.3435,22.4261,22.3435,22.3986,33000.0
2008-02-11 15:25:00,32.53,32.53,32.45,32.49,20400.0,22.4055,22.4055,22.3504,22.3779,20400.0
2008-02-11 15:30:00,32.49,32.51,32.43,32.47,35200.0,22.3779,22.3917,22.3366,22.3641,35200.0
2008-02-11 15:35:00,32.47,32.51,32.38,32.41,34200.0,22.3641,22.3917,22.3022,22.3228,34200.0
2008-02-11 15:40:00,32.42,32.42,32.32,32.36,38800.0,22.3297,22.3297,22.2608,22.2884,38800.0
2008-02-11 15:45:00,32.35,32.49,32.33,32.49,29800.0,22.2815,22.3779,22.2677,22.3779,29800.0
2008-02-11 15:50:00,32.48,32.48,32.37,32.41,64800.0,22.371,22.371,22.2953,22.3228,64800.0
2008-02-11 15:55:00,32.42,32.48,32.38,32.41,62000.0,22.3297,22.371,22.3022,22.3228,62000.0
2008-02-12 09:30:00,32.31,32.55,32.31,32.44,51000.0,22.2539,22.4192,22.2539,22.3435,51000.0
2008-02-12 09:35:00,32.43,32.43,32.16,32.41,61800.0,22.3366,22.3366,22.1506,22.3228,61800.0
2008-02-12 09:40:00,32.42,32.42,32.26,32.29,41200.0,22.3297,22.3297,22.2195,22.2402,41200.0
2008-02-12 09:45:00,32.29,32.43,32.21,32.38,41200.0,22.2402,22.3366,22.1851,22.3022,41200.0
2008-02-12 09:50:00,32.41,32.48,32.38,32.44,29000.0,22.3228,22.371,22.3022,22.3435,29000.0
2008-02-12 09:55:00,32.43,32.44,32.34,32.36,25000.0,22.3366,22.3435,22.2746,22.2884,25000.0
2008-02-12 10:00:00,32.35,32.56,32.34,32.53,28600.0,22.2815,22.4261,22.2746,22.4055,28600.0
2008-02-12 10:05:00,32.52,32.59,32.49,32.59,32800.0,22.3986,22.4468,22.3779,22.4468,32800.0
2008-02-12 10:10:00,32.58,32.73,32.56,32.71,32000.0,22.4399,22.5432,22.4261,22.5295,32000.0
2008-02-12 10:15:00,32.71,32.77,32.6,32.6,28400.0,22.5295,22.5708,22.4537,22.4537,28400.0
2008-02-12 10:20:00,32.6,32.86,32.6,32.81,73600.0,22.4537,22.6328,22.4537,22.5983,73600.0
2008-02-12 10:25:00,32.83,32.92,32.77,32.85,39400.0,22.6121,22.6741,22.5708,22.6259,39400.0
2008-02-12 10:30:00,32.84,32.92,32.82,32.92,29400.0,22.619,22.6741,22.6052,22.6741,29400.0
2008-02-12 10:35:00,32.91,32.92,32.73,32.75,14400.0,22.6672,22.6741,22.5432,22.557,14400.0
2008-02-12 10:40:00,32.77,32.83,32.74,32.82,10400.0,22.5708,22.6121,22.5501,22.6052,10400.0
2008-02-12 10:45:00,32.83,32.88,32.8,32.84,13200.0,22.6121,22.6465,22.5914,22.619,13200.0
2008-02-12 10:50:00,32.85,32.85,32.74,32.79,14000.0,22.6259,22.6259,22.5501,22.5846,14000.0
2008-02-12 10:55:00,32.75,32.85,32.74,32.79,19800.0,22.557,22.6259,22.5501,22.5846,19800.0
2008-02-12 11:00:00,32.77,32.79,32.71,32.76,13800.0,22.5708,22.5846,22.5295,22.5639,13800.0
2008-02-12 11:05:00,32.76,32.77,32.7,32.77,11600.0,22.5639,22.5708,22.5226,22.5708,11600.0
2008-02-12 11:10:00,32.77,32.79,32.73,32.76,13400.0,22.5708,22.5846,22.5432,22.5639,13400.0
2008-02-12 11:15:00,32.77,32.85,32.76,32.84,9600.0,22.5708,22.6259,22.5639,22.619,9600.0
2008-02-12 11:20:00,32.85,32.9,32.71,32.74,17200.0,22.6259,22.6603,22.5295,22.5501,17200.0
2008-02-12 11:25:00,32.73,32.77,32.71,32.71,23000.0,22.5432,22.5708,22.5295,22.5295,23000.0
2008-02-12 11:30:00,32.74,32.79,32.71,32.77,15800.0,22.5501,22.5846,22.5295,22.5708,15800.0
2008-02-12 11:35:00,32.78,32.83,32.76,32.81,19200.0,22.5777,22.6121,22.5639,22.5983,19200.0
2008-02-12 11:40:00,32.8,32.83,32.74,32.74,13800.0,22.5914,22.6121,22.5501,22.5501,13800.0
2008-02-12 11:45:00,32.74,32.84,32.74,32.83,14800.0,22.5501,22.619,22.5501,22.6121,14800.0
2008-02-12 11:50:00,32.84,32.84,32.75,32.75,8200.0,22.619,22.619,22.557,22.557,8200.0
2008-02-12 11:55:00,32.72,32.77,32.72,32.74,11600.0,22.5363,22.5708,22.5363,22.5501,11600.0
2008-02-12 12:00:00,32.74,32.8,32.74,32.77,16000.0,22.5501,22.5914,22.5501,22.5708,16000.0
2008-02-12 12:05:00,32.76,32.78,32.7,32.73,24800.0,22.5639,22.5777,22.5226,22.5432,24800.0
2008-02-12 12:10:00,32.73,32.75,32.65,32.73,17600.0,22.5432,22.557,22.4881,22.5432,17600.0
2008-02-12 12:15:00,32.72,32.73,32.68,32.68,10400.0,22.5363,22.5432,22.5088,22.5088,10400.0
2008-02-12 12:20:00,32.7,32.71,32.62,32.62,22200.0,22.5226,22.5295,22.4675,22.4675,22200.0
2008-02-12 12:25:00,32.62,32.64,32.56,32.62,14800.0,22.4675,22.4812,22.4261,22.4675,14800.0
2008-02-12 12:30:00,32.62,32.63,32.56,32.56,23200.0,22.4675,22.4744,22.4261,22.4261,23200.0
2008-02-12 12:35:00,32.58,32.62,32.54,32.62,11600.0,22.4399,22.4675,22.4124,22.4675,11600.0
2008-02-12 12:40:00,32.6,32.63,32.57,32.57,18400.0,22.4537,22.4744,22.433,22.433,18400.0
2008-02-12 12:45:00,32.57,32.68,32.57,32.58,28200.0,22.433,22.5088,22.433,22.4399,28200.0
2008-02-12 12:50:00,32.57,32.6,32.51,32.54,38200.0,22.433,22.4537,22.3917,22.4124,38200.0
2008-02-12 12:55:00,32.55,32.57,32.52,32.57,13600.0,22.4192,22.433,22.3986,22.433,13600.0
2008-02-12 13:00:00,32.57,32.62,32.56,32.62,15200.0,22.433,22.4675,22.4261,22.4675,15200.0
2008-02-12 13:05:00,32.62,32.64,32.6,32.63,20600.0,22.4675,22.4812,22.4537,22.4744,20600.0
2008-02-12 13:10:00,32.63,32.68,32.63,32.68,21600.0,22.4744,22.5088,22.4744,22.5088,21600.0
2008-02-12 13:15:00,32.69,32.79,32.65,32.74,29200.0,22.5157,22.5846,22.4881,22.5501,29200.0
2008-02-12 13:20:00,32.74,32.81,32.74,32.79,17600.0,22.5501,22.5983,22.5501,22.5846,17600.0
2008-02-12 13:25:00,32.8,32.83,32.79,32.79,18400.0,22.5914,22.6121,22.5846,22.5846,18400.0
2008-02-12 13:30:00,32.79,32.83,32.77,32.78,17400.0,22.5846,22.6121,22.5708,22.5777,17400.0
2008-02-12 13:35:00,32.78,32.78,32.72,32.76,26800.0,22.5777,22.5777,22.5363,22.5639,26800.0
2008-02-12 13:40:00,32.76,32.8,32.75,32.79,14800.0,22.5639,22.5914,22.557,22.5846,14800.0
2008-02-12 13:45:00,32.78,32.82,32.76,32.82,9800.0,22.5777,22.6052,22.5639,22.6052,9800.0
2008-02-12 13:50:00,32.81,32.83,32.74,32.76,23000.0,22.5983,22.6121,22.5501,22.5639,23000.0
2008-02-12 13:55:00,32.75,32.81,32.75,32.8,10000.0,22.557,22.5983,22.557,22.5914,10000.0
2008-02-12 14:00:00,32.8,32.83,32.77,32.81,17000.0,22.5914,22.6121,22.5708,22.5983,17000.0
2008-02-12 14:05:00,32.81,32.82,32.77,32.79,21200.0,22.5983,22.6052,22.5708,22.5846,21200.0
2008-02-12 14:10:00,32.79,32.85,32.77,32.8,24800.0,22.5846,22.6259,22.5708,22.5914,24800.0
2008-02-12 14:15:00,32.8,32.81,32.62,32.62,49200.0,22.5914,22.5983,22.4675,22.4675,49200.0
2008-02-12 14:20:00,32.6,32.68,32.59,32.65,30400.0,22.4537,22.5088,22.4468,22.4881,30400.0
2008-02-12 14:25:00,32.66,32.7,32.6,32.62,22800.0,22.495,22.5226,22.4537,22.4675,22800.0
2008-02-12 14:30:00,32.62,32.64,32.5,32.54,28600.0,22.4675,22.4812,22.3848,22.4124,28600.0
2008-02-12 14:35:00,32.56,32.57,32.49,32.55,36200.0,22.4261,22.433,22.3779,22.4192,36200.0
2008-02-12 14:40:00,32.56,32.58,32.44,32.53,32400.0,22.4261,22.4399,22.3435,22.4055,32400.0
2008-02-12 14:45:00,32.53,32.65,32.5,32.65,37600.0,22.4055,22.4881,22.3848,22.4881,37600.0
2008-02-12 14:50:00,32.64,32.65,32.59,32.64,17200.0,22.4812,22.4881,22.4468,22.4812,17200.0
2008-02-12 14:55:00,32.63,32.74,32.62,32.73,22000.0,22.4744,22.5501,22.4675,22.5432,22000.0
2008-02-12 15:00:00,32.72,32.74,32.6,32.62,45800.0,22.5363,22.5501,22.4537,22.4675,45800.0
2008-02-12 15:05:00,32.63,32.64,32.54,32.55,41200.0,22.4744,22.4812,22.4124,22.4192,41200.0
2008-02-12 15:10:00,32.55,32.63,32.49,32.59,41400.0,22.4192,22.4744,22.3779,22.4468,41400.0
2008-02-12 15:15:00,32.58,32.63,32.54,32.58,41000.0,22.4399,22.4744,22.4124,22.4399,41000.0
2008-02-12 15:20:00,32.58,32.6,32.41,32.41,53800.0,22.4399,22.4537,22.3228,22.3228,53800.0
2008-02-12 15:25:00,32.42,32.59,32.37,32.56,46600.0,22.3297,22.4468,22.2953,22.4261,46600.0
2008-02-12 15:30:00,32.58,32.59,32.46,32.47,56000.0,22.4399,22.4468,22.3573,22.3641,56000.0
2008-02-12 15:35:00,32.47,32.47,32.27,32.3,69200.0,22.3641,22.3641,22.2264,22.2471,69200.0
2008-02-12 15:40:00,32.28,32.52,32.27,32.51,78800.0,22.2333,22.3986,22.2264,22.3917,78800.0
2008-02-12 15:45:00,32.51,32.59,32.44,32.57,73600.0,22.3917,22.4468,22.3435,22.433,73600.0
2008-02-12 15:50:00,32.58,32.59,32.47,32.51,56200.0,22.4399,22.4468,22.3641,22.3917,56200.0
2008-02-12 15:55:00,32.49,32.54,32.47,32.52,83000.0,22.3779,22.4124,22.3641,22.3986,83000.0
2008-02-13 09:30:00,32.99,32.99,32.99,32.99,200.0,22.7223,22.7223,22.7223,22.7223,200.0
2008-02-13 09:35:00,32.95,33.1,32.85,33.0,114400.0,22.6948,22.7981,22.6259,22.7292,114400.0
2008-02-13 09:40:00,33.0,33.19,33.0,33.06,68000.0,22.7292,22.8601,22.7292,22.7705,68000.0
2008-02-13 09:45:00,33.1,33.21,32.99,33.09,47200.0,22.7981,22.8738,22.7223,22.7912,47200.0
2008-02-13 09:50:00,33.04,33.12,32.95,33.05,39400.0,22.7567,22.8118,22.6948,22.7636,39400.0
2008-02-13 09:55:00,33.06,33.08,32.96,33.02,40200.0,22.7705,22.7843,22.7016,22.743,40200.0
2008-02-13 10:00:00,32.98,33.02,32.81,32.83,33600.0,22.7154,22.743,22.5983,22.6121,33600.0
2008-02-13 10:05:00,32.82,32.92,32.79,32.88,23200.0,22.6052,22.6741,22.5846,22.6465,23200.0
2008-02-13 10:10:00,32.92,32.93,32.82,32.84,55200.0,22.6741,22.681,22.6052,22.619,55200.0
2008-02-13 10:15:00,32.83,32.84,32.59,32.67,69600.0,22.6121,22.619,22.4468,22.5019,69600.0
2008-02-13 10:20:00,32.67,32.73,32.61,32.67,73200.0,22.5019,22.5432,22.4606,22.5019,73200.0
2008-02-13 10:25:00,32.66,32.67,32.59,32.66,30200.0,22.495,22.5019,22.4468,22.495,30200.0
2008-02-13 10:30:00,32.67,32.72,32.57,32.68,40800.0,22.5019,22.5363,22.433,22.5088,40800.0
2008-02-13 10:35:00,32.66,32.67,32.51,32.6,27400.0,22.495,22.5019,22.3917,22.4537,27400.0
2008-02-13 10:40:00,32.61,32.69,32.59,32.65,20000.0,22.4606,22.5157,22.4468,22.4881,20000.0
2008-02-13 10:45:00,32.65,32.73,32.65,32.7,17800.0,22.4881,22.5432,22.4881,22.5226,17800.0
2008-02-13 10:50:00,32.69,32.81,32.69,32.77,14600.0,22.5157,22.5983,22.5157,22.5708,14600.0
2008-02-13 10:55:00,32.77,32.85,32.77,32.84,14400.0,22.5708,22.6259,22.5708,22.619,14400.0
2008-02-13 11:00:00,32.83,32.91,32.82,32.91,22800.0,22.6121,22.6672,22.6052,22.6672,22800.0
2008-02-13 11:05:00,32.9,32.95,32.85,32.93,42000.0,22.6603,22.6948,22.6259,22.681,42000.0
2008-02-13 11:10:00,32.93,32.94,32.85,32.87,31800.0,22.681,22.6879,22.6259,22.6397,31800.0
2008-02-13 11:15:00,32.88,32.92,32.83,32.84,24200.0,22.6465,22.6741,22.6121,22.619,24200.0
2008-02-13 11:20:00,32.84,32.9,32.8,32.9,51400.0,22.619,22.6603,22.5914,22.6603,51400.0
2008-02-13 11:25:00,32.89,32.97,32.87,32.96,24400.0,22.6534,22.7085,22.6397,22.7016,24400.0
2008-02-13 11:30:00,32.95,32.97,32.94,32.97,10000.0,22.6948,22.7085,22.6879,22.7085,10000.0
2008-02-13 11:35:00,32.94,32.97,32.91,32.96,12800.0,22.6879,22.7085,22.6672,22.7016,12800.0
2008-02-13 11:40:00,32.96,32.99,32.92,32.92,10200.0,22.7016,22.7223,22.6741,22.6741,10200.0
2008-02-13 11:45:00,32.92,32.97,32.9,32.95,13200.0,22.6741,22.7085,22.6603,22.6948,13200.0
2008-02-13 11:50:00,32.95,32.95,32.88,32.91,16400.0,22.6948,22.6948,22.6465,22.6672,16400.0
2008-02-13 11:55:00,32.91,32.97,32.88,32.88,25200.0,22.6672,22.7085,22.6465,22.6465,25200.0
2008-02-13 12:00:00,32.87,33.0,32.87,32.98,28400.0,22.6397,22.7292,22.6397,22.7154,28400.0
2008-02-13 12:05:00,32.97,32.99,32.87,32.96,21000.0,22.7085,22.7223,22.6397,22.7016,21000.0
2008-02-13 12:10:00,32.99,32.99,32.94,32.98,26800.0,22.7223,22.7223,22.6879,22.7154,26800.0
2008-02-13 12:15:00,32.97,32.97,32.93,32.97,14400.0,22.7085,22.7085,22.681,22.7085,14400.0
2008-02-13 12:20:00,32.96,32.99,32.91,32.93,21200.0,22.7016,22.7223,22.6672,22.681,21200.0
2008-02-13 12:25:00,32.92,32.92,32.85,32.9,20800.0,22.6741,22.6741,22.6259,22.6603,20800.0
2008-02-13 12:30:00,32.9,32.97,32.9,32.96,9600.0,22.6603,22.7085,22.6603,22.7016,9600.0
2008-02-13 12:35:00,32.97,32.97,32.94,32.96,5600.0,22.7085,22.7085,22.6879,22.7016,5600.0
2008-02-13 12:40:00,32.96,32.99,32.92,32.94,27400.0,22.7016,22.7223,22.6741,22.6879,27400.0
2008-02-13 12:45:00,32.94,32.99,32.93,32.96,10400.0,22.6879,22.7223,22.681,22.7016,10400.0
2008-02-13 12:50:00,32.94,32.99,32.94,32.95,10400.0,22.6879,22.7223,22.6879,22.6948,10400.0
2008-02-13 12:55:00,32.95,32.97,32.9,32.93,24200.0,22.6948,22.7085,22.6603,22.681,24200.0
2008-02-13 13:00:00,32.93,32.97,32.88,32.93,26200.0,22.681,22.7085,22.6465,22.681,26200.0
2008-02-13 13:05:00,32.94,32.99,32.94,32.94,116000.0,22.6879,22.7223,22.6879,22.6879,116000.0
2008-02-13 13:10:00,32.95,32.97,32.82,32.93,88200.0,22.6948,22.7085,22.6052,22.681,88200.0
2008-02-13 13:15:00,32.94,32.96,32.91,32.93,23200.0,22.6879,22.7016,22.6672,22.681,23200.0
2008-02-13 13:20:00,32.92,32.96,32.87,32.88,64600.0,22.6741,22.7016,22.6397,22.6465,64600.0
2008-02-13 13:25:00,32.88,32.92,32.82,32.83,24000.0,22.6465,22.6741,22.6052,22.6121,24000.0
2008-02-13 13:30:00,32.83,32.87,32.83,32.87,8800.0,22.6121,22.6397,22.6121,22.6397,8800.0
2008-02-13 13:35:00,32.87,32.91,32.85,32.89,15000.0,22.6397,22.6672,22.6259,22.6534,15000.0
2008-02-13 13:40:00,32.89,32.91,32.85,32.87,15600.0,22.6534,22.6672,22.6259,22.6397,15600.0
2008-02-13 13:45:00,32.86,32.95,32.79,32.81,53000.0,22.6328,22.6948,22.5846,22.5983,53000.0
2008-02-13 13:50:00,32.81,32.91,32.81,32.85,25400.0,22.5983,22.6672,22.5983,22.6259,25400.0
2008-02-13 13:55:00,32.87,32.87,32.81,32.85,19000.0,22.6397,22.6397,22.5983,22.6259,19000.0
2008-02-13 14:00:00,32.84,32.84,32.77,32.83,35800.0,22.619,22.619,22.5708,22.6121,35800.0
2008-02-13 14:05:00,32.83,32.83,32.73,32.73,43400.0,22.6121,22.6121,22.5432,22.5432,43400.0
2008-02-13 14:10:00,32.74,32.75,32.67,32.7,23400.0,22.5501,22.557,22.5019,22.5226,23400.0
2008-02-13 14:15:00,32.71,32.77,32.69,32.74,26800.0,22.5295,22.5708,22.5157,22.5501,26800.0
2008-02-13 14:20:00,32.74,32.74,32.65,32.7,29000.0,22.5501,22.5501,22.4881,22.5226,29000.0
2008-02-13 14:25:00,32.71,32.72,32.67,32.71,11800.0,22.5295,22.5363,22.5019,22.5295,11800.0
2008-02-13 14:30:00,32.72,32.77,32.68,32.77,13200.0,22.5363,22.5708,22.5088,22.5708,13200.0
2008-02-13 14:35:00,32.77,32.83,32.75,32.76,18800.0,22.5708,22.6121,22.557,22.5639,18800.0
2008-02-13 14:40:00,32.75,32.76,32.66,32.7,15600.0,22.557,22.5639,22.495,22.5226,15600.0
2008-02-13 14:45:00,32.71,32.72,32.63,32.67,33000.0,22.5295,22.5363,22.4744,22.5019,33000.0
2008-02-13 14:50:00,32.67,32.72,32.65,32.7,9400.0,22.5019,22.5363,22.4881,22.5226,9400.0
2008-02-13 14:55:00,32.7,32.73,32.66,32.68,28800.0,22.5226,22.5432,22.495,22.5088,28800.0
2008-02-13 15:00:00,32.67,32.74,32.65,32.72,29400.0,22.5019,22.5501,22.4881,22.5363,29400.0
2008-02-13 15:05:00,32.72,32.75,32.69,32.71,14200.0,22.5363,22.557,22.5157,22.5295,14200.0
2008-02-13 15:10:00,32.7,32.75,32.68,32.68,30200.0,22.5226,22.557,22.5088,22.5088,30200.0
2008-02-13 15:15:00,32.68,32.73,32.66,32.72,13400.0,22.5088,22.5432,22.495,22.5363,13400.0
2008-02-13 15:20:00,32.72,32.8,32.72,32.8,20200.0,22.5363,22.5914,22.5363,22.5914,20200.0
2008-02-13 15:25:00,32.79,32.81,32.71,32.74,25200.0,22.5846,22.5983,22.5295,22.5501,25200.0
2008-02-13 15:30:00,32.75,32.79,32.72,32.79,23600.0,22.557,22.5846,22.5363,22.5846,23600.0
2008-02-13 15:35:00,32.79,32.87,32.78,32.84,48000.0,22.5846,22.6397,22.5777,22.619,48000.0
2008-02-13 15:40:00,32.85,32.87,32.8,32.85,28600.0,22.6259,22.6397,22.5914,22.6259,28600.0
2008-02-13 15:45:00,32.83,32.85,32.74,32.74,76400.0,22.6121,22.6259,22.5501,22.5501,76400.0
2008-02-13 15:50:00,32.74,32.77,32.72,32.74,49000.0,22.5501,22.5708,22.5363,22.5501,49000.0
2008-02-13 15:55:00,32.74,32.79,32.66,32.73,95400.0,22.5501,22.5846,22.495,22.5432,95400.0
2008-02-14 09:30:00,32.74,32.76,32.4,32.6,127200.0,22.5501,22.5639,22.3159,22.4537,127200.0
2008-02-14 09:35:00,32.6,32.76,32.49,32.59,62400.0,22.4537,22.5639,22.3779,22.4468,62400.0
2008-02-14 09:40:00,32.6,32.74,32.47,32.51,50200.0,22.4537,22.5501,22.3641,22.3917,50200.0
2008-02-14 09:45:00,32.49,32.57,32.48,32.49,27400.0,22.3779,22.433,22.371,22.3779,27400.0
2008-02-14 09:50:00,32.5,32.6,32.48,32.56,27200.0,22.3848,22.4537,22.371,22.4261,27200.0
2008-02-14 09:55:00,32.56,32.63,32.46,32.54,37800.0,22.4261,22.4744,22.3573,22.4124,37800.0
2008-02-14 10:00:00,32.56,32.6,32.45,32.5,48800.0,22.4261,22.4537,22.3504,22.3848,48800.0
2008-02-14 10:05:00,32.5,32.58,32.49,32.49,29200.0,22.3848,22.4399,22.3779,22.3779,29200.0
2008-02-14 10:10:00,32.5,32.58,32.48,32.5,34400.0,22.3848,22.4399,22.371,22.3848,34400.0
2008-02-14 10:15:00,32.51,32.55,32.47,32.55,77800.0,22.3917,22.4192,22.3641,22.4192,77800.0
2008-02-14 10:20:00,32.58,32.69,32.55,32.64,47200.0,22.4399,22.5157,22.4192,22.4812,47200.0
2008-02-14 10:25:00,32.65,32.65,32.57,32.6,19600.0,22.4881,22.4881,22.433,22.4537,19600.0
2008-02-14 10:30:00,32.6,32.66,32.56,32.59,27400.0,22.4537,22.495,22.4261,22.4468,27400.0
2008-02-14 10:35:00,32.6,32.62,32.49,32.6,26400.0,22.4537,22.4675,22.3779,22.4537,26400.0
2008-02-14 10:40:00,32.59,32.6,32.52,32.56,15400.0,22.4468,22.4537,22.3986,22.4261,15400.0
2008-02-14 10:45:00,32.55,32.56,32.49,32.56,34800.0,22.4192,22.4261,22.3779,22.4261,34800.0
2008-02-14 10:50:00,32.54,32.55,32.38,32.44,46200.0,22.4124,22.4192,22.3022,22.3435,46200.0
2008-02-14 10:55:00,32.44,32.47,32.38,32.45,47200.0,22.3435,22.3641,22.3022,22.3504,47200.0
2008-02-14 11:00:00,32.46,32.51,32.42,32.43,18800.0,22.3573,22.3917,22.3297,22.3366,18800.0
2008-02-14 11:05:00,32.44,32.49,32.38,32.39,44800.0,22.3435,22.3779,22.3022,22.309,44800.0
2008-02-14 11:10:00,32.39,32.39,32.27,32.31,54600.0,22.309,22.309,22.2264,22.2539,54600.0
2008-02-14 11:15:00,32.31,32.34,32.21,32.34,57000.0,22.2539,22.2746,22.1851,22.2746,57000.0
2008-02-14 11:20:00,32.34,32.35,32.29,32.32,19000.0,22.2746,22.2815,22.2402,22.2608,19000.0
2008-02-14 11:25:00,32.31,32.36,32.31,32.34,24000.0,22.2539,22.2884,22.2539,22.2746,24000.0
2008-02-14 11:30:00,32.32,32.34,32.27,32.33,16600.0,22.2608,22.2746,22.2264,22.2677,16600.0
2008-02-14 11:35:00,32.32,32.34,32.27,32.33,23000.0,22.2608,22.2746,22.2264,22.2677,23000.0
2008-02-14 11:40:00,32.33,32.34,32.27,32.27,28000.0,22.2677,22.2746,22.2264,22.2264,28000.0
2008-02-14 11:45:00,32.28,32.34,32.2,32.26,43400.0,22.2333,22.2746,22.1782,22.2195,43400.0
2008-02-14 11:50:00,32.29,32.32,32.24,32.27,27400.0,22.2402,22.2608,22.2057,22.2264,27400.0
2008-02-14 11:55:00,32.29,32.3,32.24,32.25,21600.0,22.2402,22.2471,22.2057,22.2126,21600.0
2008-02-14 12:00:00,32.25,32.26,32.15,32.19,72200.0,22.2126,22.2195,22.1437,22.1713,72200.0
2008-02-14 12:05:00,32.19,32.29,32.18,32.22,49800.0,22.1713,22.2402,22.1644,22.192,49800.0
2008-02-14 12:10:00,32.21,32.29,32.2,32.27,44400.0,22.1851,22.2402,22.1782,22.2264,44400.0
2008-02-14 12:15:00,32.29,32.29,32.2,32.24,48600.0,22.2402,22.2402,22.1782,22.2057,48600.0
2008-02-14 12:20:00,32.24,32.26,32.2,32.24,23200.0,22.2057,22.2195,22.1782,22.2057,23200.0
2008-02-14 12:25:00,32.25,32.34,32.24,32.32,21200.0,22.2126,22.2746,22.2057,22.2608,21200.0
2008-02-14 12:30:00,32.33,32.33,32.25,32.3,23800.0,22.2677,22.2677,22.2126,22.2471,23800.0
2008-02-14 12:35:00,32.3,32.3,32.24,32.26,21600.0,22.2471,22.2471,22.2057,22.2195,21600.0
2008-02-14 12:40:00,32.27,32.27,32.22,32.26,22600.0,22.2264,22.2264,22.192,22.2195,22600.0
2008-02-14 12:45:00,32.26,32.3,32.22,32.26,32400.0,22.2195,22.2471,22.192,22.2195,32400.0
2008-02-14 12:50:00,32.25,32.31,32.21,32.22,39200.0,22.2126,22.2539,22.1851,22.192,39200.0
2008-02-14 12:55:00,32.22,32.22,32.05,32.05,68400.0,22.192,22.192,22.0749,22.0749,68400.0
2008-02-14 13:00:00,32.05,32.12,32.02,32.11,19600.0,22.0749,22.1231,22.0542,22.1162,19600.0
2008-02-14 13:05:00,32.11,32.11,32.03,32.06,22200.0,22.1162,22.1162,22.0611,22.0818,22200.0
2008-02-14 13:10:00,32.06,32.07,32.0,32.02,32600.0,22.0818,22.0886,22.0404,22.0542,32600.0
2008-02-14 13:15:00,32.02,32.12,32.01,32.12,18800.0,22.0542,22.1231,22.0473,22.1231,18800.0
2008-02-14 13:20:00,32.12,32.12,32.06,32.07,10200.0,22.1231,22.1231,22.0818,22.0886,10200.0
2008-02-14 13:25:00,32.07,32.15,32.06,32.15,10800.0,22.0886,22.1437,22.0818,22.1437,10800.0
2008-02-14 13:30:00,32.15,32.24,32.15,32.22,25200.0,22.1437,22.2057,22.1437,22.192,25200.0
2008-02-14 13:35:00,32.22,32.24,32.2,32.23,15400.0,22.192,22.2057,22.1782,22.1988,15400.0
2008-02-14 13:40:00,32.21,32.23,32.12,32.2,17600.0,22.1851,22.1988,22.1231,22.1782,17600.0
2008-02-14 13:45:00,32.2,32.23,32.18,32.21,13600.0,22.1782,22.1988,22.1644,22.1851,13600.0
2008-02-14 13:50:00,32.2,32.2,32.1,32.1,32000.0,22.1782,22.1782,22.1093,22.1093,32000.0
2008-02-14 13:55:00,32.11,32.24,32.11,32.22,13800.0,22.1162,22.2057,22.1162,22.192,13800.0
2008-02-14 14:00:00,32.21,32.29,32.21,32.24,19200.0,22.1851,22.2402,22.1851,22.2057,19200.0
2008-02-14 14:05:00,32.24,32.29,32.23,32.24,18000.0,22.2057,22.2402,22.1988,22.2057,18000.0
2008-02-14 14:10:00,32.24,32.24,32.21,32.21,11000.0,22.2057,22.2057,22.1851,22.1851,11000.0
2008-02-14 14:15:00,32.21,32.28,32.19,32.26,24600.0,22.1851,22.2333,22.1713,22.2195,24600.0
2008-02-14 14:20:00,32.27,32.29,32.24,32.26,14600.0,22.2264,22.2402,22.2057,22.2195,14600.0
2008-02-14 14:25:00,32.26,32.26,32.19,32.24,27400.0,22.2195,22.2195,22.1713,22.2057,27400.0
2008-02-14 14:30:00,32.25,32.27,32.24,32.27,24000.0,22.2126,22.2264,22.2057,22.2264,24000.0
2008-02-14 14:35:00,32.27,32.29,32.21,32.26,46400.0,22.2264,22.2402,22.1851,22.2195,46400.0
2008-02-14 14:40:00,32.26,32.28,32.23,32.26,23600.0,22.2195,22.2333,22.1988,22.2195,23600.0
2008-02-14 14:45:00,32.24,32.24,32.07,32.14,53600.0,22.2057,22.2057,22.0886,22.1369,53600.0
2008-02-14 14:50:00,32.13,32.2,32.12,32.17,25800.0,22.13,22.1782,22.1231,22.1575,25800.0
2008-02-14 14:55:00,32.17,32.24,32.17,32.23,18200.0,22.1575,22.2057,22.1575,22.1988,18200.0
2008-02-14 15:00:00,32.23,32.24,32.16,32.21,34200.0,22.1988,22.2057,22.1506,22.1851,34200.0
2008-02-14 15:05:00,32.2,32.24,32.13,32.24,20600.0,22.1782,22.2057,22.13,22.2057,20600.0
2008-02-14 15:10:00,32.24,32.35,32.21,32.35,27200.0,22.2057,22.2815,22.1851,22.2815,27200.0
2008-02-14 15:15:00,32.35,32.38,32.29,32.36,49400.0,22.2815,22.3022,22.2402,22.2884,49400.0
2008-02-14 15:20:00,32.37,32.37,32.24,32.24,45400.0,22.2953,22.2953,22.2057,22.2057,45400.0
2008-02-14 15:25:00,32.25,32.31,32.25,32.29,42200.0,22.2126,22.2539,22.2126,22.2402,42200.0
2008-02-14 15:30:00,32.29,32.32,32.24,32.27,52800.0,22.2402,22.2608,22.2057,22.2264,52800.0
2008-02-14 15:35:00,32.25,32.26,32.2,32.24,42800.0,22.2126,22.2195,22.1782,22.2057,42800.0
2008-02-14 15:40:00,32.24,32.24,32.16,32.22,41200.0,22.2057,22.2057,22.1506,22.192,41200.0
2008-02-14 15:45:00,32.22,32.22,32.09,32.22,48000.0,22.192,22.192,22.1024,22.192,48000.0
2008-02-14 15:50:00,32.22,32.22,32.07,32.07,61200.0,22.192,22.192,22.0886,22.0886,61200.0
2008-02-14 15:55:00,32.08,32.16,32.08,32.13,94800.0,22.0955,22.1506,22.0955,22.13,94800.0
2008-02-15 09:30:00,32.01,32.04,31.81,31.81,197600.0,22.0473,22.068,21.9096,21.9096,197600.0
2008-02-15 09:35:00,31.84,31.91,31.8,31.8,17600.0,21.9302,21.9784,21.9027,21.9027,17600.0
2008-02-15 09:40:00,31.8,31.8,31.55,31.66,39200.0,21.9027,21.9027,21.7305,21.8063,39200.0
2008-02-15 09:45:00,31.67,31.73,31.58,31.68,24200.0,21.8131,21.8545,21.7511,21.82,24200.0
2008-02-15 09:50:00,31.68,31.73,31.56,31.6,20400.0,21.82,21.8545,21.7374,21.7649,20400.0
2008-02-15 09:55:00,31.6,31.6,31.43,31.55,64200.0,21.7649,21.7649,21.6478,21.7305,64200.0
2008-02-15 10:00:00,31.53,31.75,31.51,31.68,34200.0,21.7167,21.8682,21.7029,21.82,34200.0
2008-02-15 10:05:00,31.7,31.72,31.64,31.68,46000.0,21.8338,21.8476,21.7925,21.82,46000.0
2008-02-15 10:10:00,31.67,31.88,31.66,31.84,47000.0,21.8131,21.9578,21.8063,21.9302,47000.0
2008-02-15 10:15:00,31.81,31.88,31.76,31.84,50200.0,21.9096,21.9578,21.8751,21.9302,50200.0
2008-02-15 10:20:00,31.84,32.0,31.84,31.98,65200.0,21.9302,22.0404,21.9302,22.0267,65200.0
2008-02-15 10:25:00,31.98,32.02,31.96,32.01,38400.0,22.0267,22.0542,22.0129,22.0473,38400.0
2008-02-15 10:30:00,32.0,32.13,31.98,32.05,66800.0,22.0404,22.13,22.0267,22.0749,66800.0
2008-02-15 10:35:00,32.05,32.11,32.02,32.08,31600.0,22.0749,22.1162,22.0542,22.0955,31600.0
2008-02-15 10:40:00,32.08,32.08,32.02,32.04,27200.0,22.0955,22.0955,22.0542,22.068,27200.0
2008-02-15 10:45:00,32.02,32.08,31.99,31.99,27400.0,22.0542,22.0955,22.0335,22.0335,27400.0
2008-02-15 10:50:00,32.01,32.04,31.97,31.97,30600.0,22.0473,22.068,22.0198,22.0198,30600.0
2008-02-15 10:55:00,31.99,32.02,31.93,31.96,39200.0,22.0335,22.0542,21.9922,22.0129,39200.0
2008-02-15 11:00:00,31.96,32.0,31.93,31.93,38000.0,22.0129,22.0404,21.9922,21.9922,38000.0
2008-02-15 11:05:00,31.95,31.99,31.89,31.97,23800.0,22.006,22.0335,21.9647,22.0198,23800.0
2008-02-15 11:10:00,31.96,32.07,31.95,32.05,16000.0,22.0129,22.0886,22.006,22.0749,16000.0
2008-02-15 11:15:00,32.04,32.05,31.93,31.93,28000.0,22.068,22.0749,21.9922,21.9922,28000.0
2008-02-15 11:20:00,31.95,32.0,31.91,31.97,23400.0,22.006,22.0404,21.9784,22.0198,23400.0
2008-02-15 11:25:00,31.99,31.99,31.93,31.95,27200.0,22.0335,22.0335,21.9922,22.006,27200.0
2008-02-15 11:30:00,31.95,31.95,31.85,31.88,39800.0,22.006,22.006,21.9371,21.9578,39800.0
2008-02-15 11:35:00,31.88,31.9,31.84,31.86,25200.0,21.9578,21.9716,21.9302,21.944,25200.0
2008-02-15 11:40:00,31.85,31.97,31.84,31.96,31800.0,21.9371,22.0198,21.9302,22.0129,31800.0
2008-02-15 11:45:00,31.96,31.97,31.92,31.93,16800.0,22.0129,22.0198,21.9853,21.9922,16800.0
2008-02-15 11:50:00,31.93,31.93,31.91,31.92,10000.0,21.9922,21.9922,21.9784,21.9853,10000.0
2008-02-15 11:55:00,31.92,31.93,31.89,31.89,11600.0,21.9853,21.9922,21.9647,21.9647,11600.0
2008-02-15 12:00:00,31.9,31.99,31.89,31.96,19600.0,21.9716,22.0335,21.9647,22.0129,19600.0
2008-02-15 12:05:00,31.96,31.99,31.93,31.94,24200.0,22.0129,22.0335,21.9922,21.9991,24200.0
2008-02-15 12:10:00,31.96,32.0,31.95,31.99,21800.0,22.0129,22.0404,22.006,22.0335,21800.0
2008-02-15 12:15:00,32.02,32.02,31.97,32.0,15600.0,22.0542,22.0542,22.0198,22.0404,15600.0
2008-02-15 12:20:00,32.0,32.06,31.92,31.92,31000.0,22.0404,22.0818,21.9853,21.9853,31000.0
2008-02-15 12:25:00,31.91,31.91,31.79,31.79,25000.0,21.9784,21.9784,21.8958,21.8958,25000.0
2008-02-15 12:30:00,31.8,31.81,31.72,31.75,43600.0,21.9027,21.9096,21.8476,21.8682,43600.0
2008-02-15 12:35:00,31.76,31.76,31.7,31.72,30400.0,21.8751,21.8751,21.8338,21.8476,30400.0
2008-02-15 12:40:00,31.72,31.75,31.72,31.73,14200.0,21.8476,21.8682,21.8476,21.8545,14200.0
2008-02-15 12:45:00,31.73,31.77,31.71,31.77,25400.0,21.8545,21.882,21.8407,21.882,25400.0
2008-02-15 12:50:00,31.75,31.77,31.74,31.75,24400.0,21.8682,21.882,21.8614,21.8682,24400.0
2008-02-15 12:55:00,31.75,31.78,31.73,31.75,31600.0,21.8682,21.8889,21.8545,21.8682,31600.0
2008-02-15 13:00:00,31.74,31.75,31.71,31.72,25600.0,21.8614,21.8682,21.8407,21.8476,25600.0
2008-02-15 13:05:00,31.71,31.71,31.64,31.71,28200.0,21.8407,21.8407,21.7925,21.8407,28200.0
2008-02-15 13:10:00,31.69,31.75,31.68,31.75,21000.0,21.8269,21.8682,21.82,21.8682,21000.0
2008-02-15 13:15:00,31.75,31.77,31.74,31.75,14800.0,21.8682,21.882,21.8614,21.8682,14800.0
2008-02-15 13:20:00,31.75,31.79,31.74,31.77,21800.0,21.8682,21.8958,21.8614,21.882,21800.0
2008-02-15 13:25:00,31.77,31.81,31.76,31.78,13800.0,21.882,21.9096,21.8751,21.8889,13800.0
2008-02-15 13:30:00,31.77,31.79,31.74,31.76,15600.0,21.882,21.8958,21.8614,21.8751,15600.0
2008-02-15 13:35:00,31.78,31.79,31.75,31.77,15000.0,21.8889,21.8958,21.8682,21.882,15000.0
2008-02-15 13:40:00,31.77,31.83,31.77,31.83,31200.0,21.882,21.9233,21.882,21.9233,31200.0
2008-02-15 13:45:00,31.82,31.85,31.81,31.84,18600.0,21.9165,21.9371,21.9096,21.9302,18600.0
2008-02-15 13:50:00,31.84,31.91,31.83,31.86,21400.0,21.9302,21.9784,21.9233,21.944,21400.0
2008-02-15 13:55:00,31.85,31.88,31.83,31.84,17800.0,21.9371,21.9578,21.9233,21.9302,17800.0
2008-02-15 14:00:00,31.84,31.86,31.83,31.86,17600.0,21.9302,21.944,21.9233,21.944,17600.0
2008-02-15 14:05:00,31.86,31.9,31.83,31.86,17600.0,21.944,21.9716,21.9233,21.944,17600.0
2008-02-15 14:10:00,31.86,31.86,31.82,31.82,18400.0,21.944,21.944,21.9165,21.9165,18400.0
2008-02-15 14:15:00,31.83,31.83,31.72,31.74,26800.0,21.9233,21.9233,21.8476,21.8614,26800.0
2008-02-15 14:20:00,31.73,31.77,31.73,31.75,20400.0,21.8545,21.882,21.8545,21.8682,20400.0
2008-02-15 14:25:00,31.74,31.77,31.73,31.76,21800.0,21.8614,21.882,21.8545,21.8751,21800.0
2008-02-15 14:30:00,31.76,31.82,31.76,31.8,22600.0,21.8751,21.9165,21.8751,21.9027,22600.0
2008-02-15 14:35:00,31.8,31.8,31.74,31.77,31800.0,21.9027,21.9027,21.8614,21.882,31800.0
2008-02-15 14:40:00,31.79,31.81,31.74,31.77,25600.0,21.8958,21.9096,21.8614,21.882,25600.0
2008-02-15 14:45:00,31.77,31.79,31.73,31.75,35000.0,21.882,21.8958,21.8545,21.8682,35000.0
2008-02-15 14:50:00,31.75,31.8,31.75,31.8,30800.0,21.8682,21.9027,21.8682,21.9027,30800.0
2008-02-15 14:55:00,31.8,31.84,31.79,31.8,19400.0,21.9027,21.9302,21.8958,21.9027,19400.0
2008-02-15 15:00:00,31.79,31.82,31.74,31.78,29400.0,21.8958,21.9165,21.8614,21.8889,29400.0
2008-02-15 15:05:00,31.78,31.86,31.77,31.8,26200.0,21.8889,21.944,21.882,21.9027,26200.0
2008-02-15 15:10:00,31.8,31.88,31.76,31.84,28400.0,21.9027,21.9578,21.8751,21.9302,28400.0
2008-02-15 15:15:00,31.83,31.88,31.83,31.84,21600.0,21.9233,21.9578,21.9233,21.9302,21600.0
2008-02-15 15:20:00,31.85,31.87,31.79,31.87,30800.0,21.9371,21.9509,21.8958,21.9509,30800.0
2008-02-15 15:25:00,31.86,31.86,31.77,31.79,19800.0,21.944,21.944,21.882,21.8958,19800.0
2008-02-15 15:30:00,31.78,31.85,31.78,31.85,30800.0,21.8889,21.9371,21.8889,21.9371,30800.0
2008-02-15 15:35:00,31.85,31.91,31.82,31.89,42800.0,21.9371,21.9784,21.9165,21.9647,42800.0
2008-02-15 15:40:00,31.89,31.89,31.83,31.85,42400.0,21.9647,21.9647,21.9233,21.9371,42400.0
2008-02-15 15:45:00,31.86,31.95,31.83,31.9,50400.0,21.944,22.006,21.9233,21.9716,50400.0
2008-02-15 15:50:00,31.9,31.9,31.85,31.88,46400.0,21.9716,21.9716,21.9371,21.9578,46400.0
2008-02-15 15:55:00,31.88,31.92,31.86,31.92,80400.0,21.9578,21.9853,21.944,21.9853,80400.0
2008-02-19 09:35:00,32.35,32.51,32.13,32.49,38200.0,22.2815,22.3917,22.13,22.3779,38200.0
2008-02-19 09:40:00,32.47,32.56,32.45,32.48,47400.0,22.3641,22.4261,22.3504,22.371,47400.0
2008-02-19 09:45:00,32.52,32.65,32.52,32.63,43000.0,22.3986,22.4881,22.3986,22.4744,43000.0
2008-02-19 09:50:00,32.61,32.61,32.48,32.52,63000.0,22.4606,22.4606,22.371,22.3986,63000.0
2008-02-19 09:55:00,32.52,32.56,32.45,32.48,43600.0,22.3986,22.4261,22.3504,22.371,43600.0
2008-02-19 10:00:00,32.47,32.54,32.46,32.48,33600.0,22.3641,22.4124,22.3573,22.371,33600.0
2008-02-19 10:05:00,32.49,32.57,32.46,32.55,44400.0,22.3779,22.433,22.3573,22.4192,44400.0
2008-02-19 10:10:00,32.55,32.57,32.52,32.55,26400.0,22.4192,22.433,22.3986,22.4192,26400.0
2008-02-19 10:15:00,32.54,32.6,32.52,32.57,54600.0,22.4124,22.4537,22.3986,22.433,54600.0
2008-02-19 10:20:00,32.59,32.62,32.52,32.57,45400.0,22.4468,22.4675,22.3986,22.433,45400.0
2008-02-19 10:25:00,32.56,32.58,32.47,32.47,35800.0,22.4261,22.4399,22.3641,22.3641,35800.0
2008-02-19 10:30:00,32.48,32.56,32.47,32.48,121400.0,22.371,22.4261,22.3641,22.371,121400.0
2008-02-19 10:35:00,32.47,32.58,32.46,32.52,47400.0,22.3641,22.4399,22.3573,22.3986,47400.0
2008-02-19 10:40:00,32.53,32.63,32.53,32.57,34400.0,22.4055,22.4744,22.4055,22.433,34400.0
2008-02-19 10:45:00,32.56,32.6,32.52,32.52,17000.0,22.4261,22.4537,22.3986,22.3986,17000.0
2008-02-19 10:50:00,32.54,32.55,32.52,32.55,6200.0,22.4124,22.4192,22.3986,22.4192,6200.0
2008-02-19 10:55:00,32.55,32.63,32.55,32.59,21600.0,22.4192,22.4744,22.4192,22.4468,21600.0
2008-02-19 11:00:00,32.59,32.6,32.51,32.51,44800.0,22.4468,22.4537,22.3917,22.3917,44800.0
2008-02-19 11:05:00,32.52,32.56,32.51,32.55,32000.0,22.3986,22.4261,22.3917,22.4192,32000.0
2008-02-19 11:10:00,32.53,32.55,32.51,32.52,26600.0,22.4055,22.4192,22.3917,22.3986,26600.0
2008-02-19 11:15:00,32.5,32.51,32.46,32.49,13000.0,22.3848,22.3917,22.3573,22.3779,13000.0
2008-02-19 11:20:00,32.51,32.6,32.48,32.56,36600.0,22.3917,22.4537,22.371,22.4261,36600.0
2008-02-19 11:25:00,32.56,32.6,32.52,32.55,27600.0,22.4261,22.4537,22.3986,22.4192,27600.0
2008-02-19 11:30:00,32.55,32.6,32.54,32.57,25600.0,22.4192,22.4537,22.4124,22.433,25600.0
2008-02-19 11:35:00,32.57,32.63,32.57,32.63,62000.0,22.433,22.4744,22.433,22.4744,62000.0
2008-02-19 11:40:00,32.63,32.65,32.59,32.63,25200.0,22.4744,22.4881,22.4468,22.4744,25200.0
2008-02-19 11:45:00,32.64,32.68,32.63,32.65,18800.0,22.4812,22.5088,22.4744,22.4881,18800.0
2008-02-19 11:50:00,32.65,32.66,32.59,32.59,19200.0,22.4881,22.495,22.4468,22.4468,19200.0
2008-02-19 11:55:00,32.6,32.63,32.59,32.6,12200.0,22.4537,22.4744,22.4468,22.4537,12200.0
2008-02-19 12:00:00,32.6,32.61,32.56,32.56,19000.0,22.4537,22.4606,22.4261,22.4261,19000.0
2008-02-19 12:05:00,32.56,32.57,32.52,32.57,25000.0,22.4261,22.433,22.3986,22.433,25000.0
2008-02-19 12:10:00,32.57,32.6,32.55,32.6,34200.0,22.433,22.4537,22.4192,22.4537,34200.0
2008-02-19 12:15:00,32.6,32.68,32.57,32.65,13800.0,22.4537,22.5088,22.433,22.4881,13800.0
2008-02-19 12:20:00,32.65,32.69,32.6,32.62,17000.0,22.4881,22.5157,22.4537,22.4675,17000.0
2008-02-19 12:25:00,32.61,32.71,32.59,32.71,50400.0,22.4606,22.5295,22.4468,22.5295,50400.0
2008-02-19 12:30:00,32.7,32.7,32.62,32.63,30400.0,22.5226,22.5226,22.4675,22.4744,30400.0
2008-02-19 12:35:00,32.63,32.63,32.56,32.57,13800.0,22.4744,22.4744,22.4261,22.433,13800.0
2008-02-19 12:40:00,32.59,32.6,32.58,32.58,5800.0,22.4468,22.4537,22.4399,22.4399,5800.0
2008-02-19 12:45:00,32.57,32.6,32.55,32.6,14000.0,22.433,22.4537,22.4192,22.4537,14000.0
2008-02-19 12:50:00,32.6,32.6,32.56,32.58,8600.0,22.4537,22.4537,22.4261,22.4399,8600.0
2008-02-19 12:55:00,32.6,32.63,32.54,32.54,27200.0,22.4537,22.4744,22.4124,22.4124,27200.0
2008-02-19 13:00:00,32.58,32.67,32.58,32.63,20000.0,22.4399,22.5019,22.4399,22.4744,20000.0
2008-02-19 13:05:00,32.63,32.69,32.62,32.66,14400.0,22.4744,22.5157,22.4675,22.495,14400.0
2008-02-19 13:10:00,32.66,32.73,32.66,32.7,13800.0,22.495,22.5432,22.495,22.5226,13800.0
2008-02-19 13:15:00,32.7,32.76,32.7,32.72,13200.0,22.5226,22.5639,22.5226,22.5363,13200.0
2008-02-19 13:20:00,32.73,32.76,32.68,32.74,20600.0,22.5432,22.5639,22.5088,22.5501,20600.0
2008-02-19 13:25:00,32.74,32.77,32.73,32.73,7800.0,22.5501,22.5708,22.5432,22.5432,7800.0
2008-02-19 13:30:00,32.74,32.79,32.71,32.71,13400.0,22.5501,22.5846,22.5295,22.5295,13400.0
2008-02-19 13:35:00,32.73,32.76,32.71,32.75,9600.0,22.5432,22.5639,22.5295,22.557,9600.0
2008-02-19 13:40:00,32.74,32.76,32.7,32.71,17400.0,22.5501,22.5639,22.5226,22.5295,17400.0
2008-02-19 13:45:00,32.73,32.73,32.69,32.71,6400.0,22.5432,22.5432,22.5157,22.5295,6400.0
2008-02-19 13:50:00,32.71,32.74,32.7,32.74,6600.0,22.5295,22.5501,22.5226,22.5501,6600.0
2008-02-19 13:55:00,32.71,32.77,32.68,32.68,16000.0,22.5295,22.5708,22.5088,22.5088,16000.0
2008-02-19 14:00:00,32.7,32.71,32.66,32.66,10600.0,22.5226,22.5295,22.495,22.495,10600.0
2008-02-19 14:05:00,32.65,32.67,32.62,32.65,12200.0,22.4881,22.5019,22.4675,22.4881,12200.0
2008-02-19 14:10:00,32.66,32.7,32.65,32.68,15600.0,22.495,22.5226,22.4881,22.5088,15600.0
2008-02-19 14:15:00,32.68,32.75,32.68,32.74,33600.0,22.5088,22.557,22.5088,22.5501,33600.0
2008-02-19 14:20:00,32.74,32.77,32.73,32.76,12800.0,22.5501,22.5708,22.5432,22.5639,12800.0
2008-02-19 14:25:00,32.77,32.79,32.75,32.79,22400.0,22.5708,22.5846,22.557,22.5846,22400.0
2008-02-19 14:30:00,32.77,32.77,32.74,32.74,21200.0,22.5708,22.5708,22.5501,22.5501,21200.0
2008-02-19 14:35:00,32.74,32.76,32.67,32.69,36200.0,22.5501,22.5639,22.5019,22.5157,36200.0
2008-02-19 14:40:00,32.69,32.7,32.66,32.67,39200.0,22.5157,22.5226,22.495,22.5019,39200.0
2008-02-19 14:45:00,32.67,32.68,32.58,32.61,38800.0,22.5019,22.5088,22.4399,22.4606,38800.0
2008-02-19 14:50:00,32.61,32.61,32.54,32.55,53600.0,22.4606,22.4606,22.4124,22.4192,53600.0
2008-02-19 14:55:00,32.55,32.56,32.47,32.47,19200.0,22.4192,22.4261,22.3641,22.3641,19200.0
2008-02-19 15:00:00,32.45,32.45,32.37,32.4,36400.0,22.3504,22.3504,22.2953,22.3159,36400.0
2008-02-19 15:05:00,32.38,32.49,32.38,32.46,43000.0,22.3022,22.3779,22.3022,22.3573,43000.0
2008-02-19 15:10:00,32.47,32.5,32.45,32.47,43400.0,22.3641,22.3848,22.3504,22.3641,43400.0
2008-02-19 15:15:00,32.45,32.51,32.4,32.48,46000.0,22.3504,22.3917,22.3159,22.371,46000.0
2008-02-19 15:20:00,32.49,32.51,32.41,32.45,38400.0,22.3779,22.3917,22.3228,22.3504,38400.0
2008-02-19 15:25:00,32.45,32.49,32.4,32.43,22600.0,22.3504,22.3779,22.3159,22.3366,22600.0
2008-02-19 15:30:00,32.42,32.48,32.41,32.48,27600.0,22.3297,22.371,22.3228,22.371,27600.0
2008-02-19 15:35:00,32.47,32.6,32.47,32.6,43600.0,22.3641,22.4537,22.3641,22.4537,43600.0
2008-02-19 15:40:00,32.6,32.69,32.58,32.64,52400.0,22.4537,22.5157,22.4399,22.4812,52400.0
2008-02-19 15:45:00,32.64,32.67,32.55,32.55,60600.0,22.4812,22.5019,22.4192,22.4192,60600.0
2008-02-19 15:50:00,32.56,32.6,32.47,32.56,125800.0,22.4261,22.4537,22.3641,22.4261,125800.0
2008-02-19 15:55:00,32.56,32.59,32.52,32.57,133200.0,22.4261,22.4468,22.3986,22.433,133200.0
2008-02-20 09:30:00,31.25,31.64,31.25,31.45,133800.0,21.6996,21.9704,21.6996,21.8385,133800.0
2008-02-20 09:35:00,31.45,31.62,31.38,31.5,68000.0,21.8385,21.9565,21.7899,21.8732,68000.0
2008-02-20 09:40:00,31.51,31.55,31.36,31.38,61600.0,21.8801,21.9079,21.776,21.7899,61600.0
2008-02-20 09:45:00,31.43,31.49,31.4,31.45,39800.0,21.8246,21.8662,21.8037,21.8385,39800.0
2008-02-20 09:50:00,31.45,31.52,31.42,31.49,57400.0,21.8385,21.8871,21.8176,21.8662,57400.0
2008-02-20 09:55:00,31.49,31.5,31.38,31.39,40400.0,21.8662,21.8732,21.7899,21.7968,40400.0
2008-02-20 10:00:00,31.38,31.38,31.25,31.28,54200.0,21.7899,21.7899,21.6996,21.7204,54200.0
2008-02-20 10:05:00,31.29,31.39,31.28,31.36,37200.0,21.7274,21.7968,21.7204,21.776,37200.0
2008-02-20 10:10:00,31.36,31.47,31.35,31.45,16400.0,21.776,21.8524,21.769,21.8385,16400.0
2008-02-20 10:15:00,31.48,31.6,31.46,31.6,41000.0,21.8593,21.9426,21.8454,21.9426,41000.0
2008-02-20 10:20:00,31.58,31.61,31.49,31.6,49800.0,21.9287,21.9496,21.8662,21.9426,49800.0
2008-02-20 10:25:00,31.59,31.61,31.52,31.61,57200.0,21.9357,21.9496,21.8871,21.9496,57200.0
2008-02-20 10:30:00,31.61,31.63,31.54,31.55,48000.0,21.9496,21.9635,21.901,21.9079,48000.0
2008-02-20 10:35:00,31.55,31.68,31.54,31.66,76800.0,21.9079,21.9982,21.901,21.9843,76800.0
2008-02-20 10:40:00,31.67,31.75,31.67,31.73,63400.0,21.9912,22.0468,21.9912,22.0329,63400.0
2008-02-20 10:45:00,31.73,31.79,31.7,31.73,68600.0,22.0329,22.0746,22.0121,22.0329,68600.0
2008-02-20 10:50:00,31.72,31.74,31.61,31.61,39800.0,22.026,22.0398,21.9496,21.9496,39800.0
2008-02-20 10:55:00,31.63,31.67,31.57,31.59,35600.0,21.9635,21.9912,21.9218,21.9357,35600.0
2008-02-20 11:00:00,31.57,31.63,31.56,31.63,31600.0,21.9218,21.9635,21.9148,21.9635,31600.0
2008-02-20 11:05:00,31.63,31.67,31.53,31.54,29800.0,21.9635,21.9912,21.894,21.901,29800.0
2008-02-20 11:10:00,31.55,31.63,31.54,31.58,36000.0,21.9079,21.9635,21.901,21.9287,36000.0
2008-02-20 11:15:00,31.58,31.62,31.57,31.61,35600.0,21.9287,21.9565,21.9218,21.9496,35600.0
2008-02-20 11:20:00,31.62,31.64,31.56,31.59,31400.0,21.9565,21.9704,21.9148,21.9357,31400.0
2008-02-20 11:25:00,31.59,31.65,31.59,31.61,29200.0,21.9357,21.9773,21.9357,21.9496,29200.0
2008-02-20 11:30:00,31.61,31.65,31.6,31.61,42400.0,21.9496,21.9773,21.9426,21.9496,42400.0
2008-02-20 11:35:00,31.61,31.73,31.61,31.7,74600.0,21.9496,22.0329,21.9496,22.0121,74600.0
2008-02-20 11:40:00,31.71,31.8,31.7,31.73,77800.0,22.019,22.0815,22.0121,22.0329,77800.0
2008-02-20 11:45:00,31.71,31.79,31.71,31.76,39200.0,22.019,22.0746,22.019,22.0537,39200.0
2008-02-20 11:50:00,31.75,31.76,31.7,31.74,17000.0,22.0468,22.0537,22.0121,22.0398,17000.0
2008-02-20 11:55:00,31.73,31.74,31.68,31.68,28800.0,22.0329,22.0398,21.9982,21.9982,28800.0
2008-02-20 12:00:00,31.68,31.84,31.68,31.81,62400.0,21.9982,22.1093,21.9982,22.0884,62400.0
2008-02-20 12:05:00,31.81,31.85,31.73,31.81,37400.0,22.0884,22.1162,22.0329,22.0884,37400.0
2008-02-20 12:10:00,31.8,31.88,31.74,31.86,44000.0,22.0815,22.1371,22.0398,22.1232,44000.0
2008-02-20 12:15:00,31.86,32.0,31.82,31.83,59400.0,22.1232,22.2204,22.0954,22.1023,59400.0
2008-02-20 12:20:00,31.82,32.01,31.82,31.93,89400.0,22.0954,22.2273,22.0954,22.1718,89400.0
2008-02-20 12:25:00,31.93,31.96,31.81,31.81,30400.0,22.1718,22.1926,22.0884,22.0884,30400.0
2008-02-20 12:30:00,31.8,31.86,31.79,31.81,33600.0,22.0815,22.1232,22.0746,22.0884,33600.0
2008-02-20 12:35:00,31.81,31.86,31.78,31.82,26400.0,22.0884,22.1232,22.0676,22.0954,26400.0
2008-02-20 12:40:00,31.83,31.83,31.78,31.8,17000.0,22.1023,22.1023,22.0676,22.0815,17000.0
2008-02-20 12:45:00,31.8,31.84,31.78,31.8,15000.0,22.0815,22.1093,22.0676,22.0815,15000.0
2008-02-20 12:50:00,31.78,31.86,31.76,31.76,17400.0,22.0676,22.1232,22.0537,22.0537,17400.0
2008-02-20 12:55:00,31.76,31.77,31.73,31.74,17200.0,22.0537,22.0607,22.0329,22.0398,17200.0
2008-02-20 13:00:00,31.73,31.78,31.72,31.78,21200.0,22.0329,22.0676,22.026,22.0676,21200.0
2008-02-20 13:05:00,31.8,31.84,31.75,31.8,39600.0,22.0815,22.1093,22.0468,22.0815,39600.0
2008-02-20 13:10:00,31.8,31.84,31.76,31.77,22200.0,22.0815,22.1093,22.0537,22.0607,22200.0
2008-02-20 13:15:00,31.76,31.81,31.74,31.75,30200.0,22.0537,22.0884,22.0398,22.0468,30200.0
2008-02-20 13:20:00,31.72,31.75,31.66,31.66,25800.0,22.026,22.0468,21.9843,21.9843,25800.0
2008-02-20 13:25:00,31.66,31.68,31.63,31.63,17600.0,21.9843,21.9982,21.9635,21.9635,17600.0
2008-02-20 13:30:00,31.63,31.65,31.58,31.6,25200.0,21.9635,21.9773,21.9287,21.9426,25200.0
2008-02-20 13:35:00,31.63,31.68,31.59,31.68,25000.0,21.9635,21.9982,21.9357,21.9982,25000.0
2008-02-20 13:40:00,31.67,31.74,31.67,31.72,22200.0,21.9912,22.0398,21.9912,22.026,22200.0
2008-02-20 13:45:00,31.75,31.75,31.69,31.74,10200.0,22.0468,22.0468,22.0051,22.0398,10200.0
2008-02-20 13:50:00,31.73,31.82,31.73,31.8,11600.0,22.0329,22.0954,22.0329,22.0815,11600.0
2008-02-20 13:55:00,31.8,31.84,31.74,31.74,43600.0,22.0815,22.1093,22.0398,22.0398,43600.0
2008-02-20 14:00:00,31.77,31.86,31.68,31.75,67800.0,22.0607,22.1232,21.9982,22.0468,67800.0
2008-02-20 14:05:00,31.76,31.88,31.76,31.81,32200.0,22.0537,22.1371,22.0537,22.0884,32200.0
2008-02-20 14:10:00,31.79,31.84,31.72,31.75,29800.0,22.0746,22.1093,22.026,22.0468,29800.0
2008-02-20 14:15:00,31.75,31.82,31.73,31.73,38000.0,22.0468,22.0954,22.0329,22.0329,38000.0
2008-02-20 14:20:00,31.73,31.82,31.67,31.76,45200.0,22.0329,22.0954,21.9912,22.0537,45200.0
2008-02-20 14:25:00,31.78,31.82,31.75,31.8,18800.0,22.0676,22.0954,22.0468,22.0815,18800.0
2008-02-20 14:30:00,31.79,31.83,31.75,31.77,31400.0,22.0746,22.1023,22.0468,22.0607,31400.0
2008-02-20 14:35:00,31.77,31.85,31.75,31.8,22200.0,22.0607,22.1162,22.0468,22.0815,22200.0
2008-02-20 14:40:00,31.8,31.81,31.77,31.79,18000.0,22.0815,22.0884,22.0607,22.0746,18000.0
2008-02-20 14:45:00,31.81,31.91,31.77,31.91,69400.0,22.0884,22.1579,22.0607,22.1579,69400.0
2008-02-20 14:50:00,31.9,32.01,31.87,31.98,36000.0,22.1509,22.2273,22.1301,22.2065,36000.0
2008-02-20 14:55:00,31.97,32.05,31.96,32.0,29800.0,22.1995,22.2551,22.1926,22.2204,29800.0
2008-02-20 15:00:00,31.98,31.98,31.91,31.96,19800.0,22.2065,22.2065,22.1579,22.1926,19800.0
2008-02-20 15:05:00,31.96,31.98,31.93,31.95,29600.0,22.1926,22.2065,22.1718,22.1857,29600.0
2008-02-20 15:10:00,31.96,32.0,31.9,31.9,41200.0,22.1926,22.2204,22.1509,22.1509,41200.0
2008-02-20 15:15:00,31.92,31.94,31.83,31.83,46600.0,22.1648,22.1787,22.1023,22.1023,46600.0
2008-02-20 15:20:00,31.83,31.87,31.77,31.81,64800.0,22.1023,22.1301,22.0607,22.0884,64800.0
2008-02-20 15:25:00,31.82,31.83,31.78,31.8,39400.0,22.0954,22.1023,22.0676,22.0815,39400.0
2008-02-20 15:30:00,31.83,31.84,31.74,31.78,33000.0,22.1023,22.1093,22.0398,22.0676,33000.0
2008-02-20 15:35:00,31.81,31.86,31.79,31.84,25600.0,22.0884,22.1232,22.0746,22.1093,25600.0
2008-02-20 15:40:00,31.86,31.9,31.84,31.85,40000.0,22.1232,22.1509,22.1093,22.1162,40000.0
2008-02-20 15:45:00,31.86,31.89,31.78,31.88,49000.0,22.1232,22.144,22.0676,22.1371,49000.0
2008-02-20 15:50:00,31.88,31.91,31.86,31.86,60200.0,22.1371,22.1579,22.1232,22.1232,60200.0
2008-02-20 15:55:00,31.87,31.89,31.85,31.89,95400.0,22.1301,22.144,22.1162,22.144,95400.0
2008-02-21 09:30:00,32.04,32.09,31.96,32.01,15000.0,22.2482,22.2829,22.1926,22.2273,15000.0
2008-02-21 09:35:00,32.0,32.08,31.97,32.06,31000.0,22.2204,22.2759,22.1995,22.262,31000.0
2008-02-21 09:40:00,32.04,32.23,32.01,32.19,29400.0,22.2482,22.3801,22.2273,22.3523,29400.0
2008-02-21 09:45:00,32.18,32.18,32.08,32.15,32400.0,22.3454,22.3454,22.2759,22.3245,32400.0
2008-02-21 09:50:00,32.12,32.13,32.02,32.04,11800.0,22.3037,22.3107,22.2343,22.2482,11800.0
2008-02-21 09:55:00,32.04,32.15,32.02,32.13,23000.0,22.2482,22.3245,22.2343,22.3107,23000.0
2008-02-21 10:00:00,32.15,32.15,32.0,32.02,54200.0,22.3245,22.3245,22.2204,22.2343,54200.0
2008-02-21 10:05:00,32.04,32.04,31.98,32.0,47200.0,22.2482,22.2482,22.2065,22.2204,47200.0
2008-02-21 10:10:00,31.99,32.05,31.96,32.03,37800.0,22.2134,22.2551,22.1926,22.2412,37800.0
2008-02-21 10:15:00,32.05,32.23,32.04,32.15,53800.0,22.2551,22.3801,22.2482,22.3245,53800.0
2008-02-21 10:20:00,32.16,32.16,32.0,32.05,32000.0,22.3315,22.3315,22.2204,22.2551,32000.0
2008-02-21 10:25:00,32.08,32.09,31.95,32.06,29400.0,22.2759,22.2829,22.1857,22.262,29400.0
2008-02-21 10:30:00,32.07,32.09,32.0,32.08,39200.0,22.269,22.2829,22.2204,22.2759,39200.0
2008-02-21 10:35:00,32.08,32.12,32.02,32.04,19200.0,22.2759,22.3037,22.2343,22.2482,19200.0
2008-02-21 10:40:00,32.03,32.03,31.91,31.92,36000.0,22.2412,22.2412,22.1579,22.1648,36000.0
2008-02-21 10:45:00,31.92,31.99,31.89,31.98,31800.0,22.1648,22.2134,22.144,22.2065,31800.0
2008-02-21 10:50:00,32.0,32.01,31.86,31.92,25800.0,22.2204,22.2273,22.1232,22.1648,25800.0
2008-02-21 10:55:00,31.9,31.9,31.82,31.83,16000.0,22.1509,22.1509,22.0954,22.1023,16000.0
2008-02-21 11:00:00,31.8,31.85,31.78,31.81,31200.0,22.0815,22.1162,22.0676,22.0884,31200.0
2008-02-21 11:05:00,31.81,31.89,31.79,31.87,19400.0,22.0884,22.144,22.0746,22.1301,19400.0
2008-02-21 11:10:00,31.87,31.9,31.84,31.89,16600.0,22.1301,22.1509,22.1093,22.144,16600.0
2008-02-21 11:15:00,31.9,31.99,31.9,31.93,21000.0,22.1509,22.2134,22.1509,22.1718,21000.0
2008-02-21 11:20:00,31.93,31.97,31.85,31.89,35000.0,22.1718,22.1995,22.1162,22.144,35000.0
2008-02-21 11:25:00,31.88,31.97,31.86,31.93,26400.0,22.1371,22.1995,22.1232,22.1718,26400.0
2008-02-21 11:30:00,31.94,32.03,31.94,32.01,23200.0,22.1787,22.2412,22.1787,22.2273,23200.0
2008-02-21 11:35:00,32.02,32.07,32.0,32.04,43400.0,22.2343,22.269,22.2204,22.2482,43400.0
2008-02-21 11:40:00,32.04,32.07,32.0,32.05,22400.0,22.2482,22.269,22.2204,22.2551,22400.0
2008-02-21 11:45:00,32.05,32.15,32.05,32.11,25400.0,22.2551,22.3245,22.2551,22.2968,25400.0
2008-02-21 11:50:00,32.1,32.15,32.09,32.1,12200.0,22.2898,22.3245,22.2829,22.2898,12200.0
2008-02-21 11:55:00,32.1,32.15,32.1,32.13,16200.0,22.2898,22.3245,22.2898,22.3107,16200.0
2008-02-21 12:00:00,32.13,32.16,32.07,32.15,19800.0,22.3107,22.3315,22.269,22.3245,19800.0
2008-02-21 12:05:00,32.15,32.15,32.01,32.06,23600.0,22.3245,22.3245,22.2273,22.262,23600.0
2008-02-21 12:10:00,32.06,32.1,32.01,32.08,22600.0,22.262,22.2898,22.2273,22.2759,22600.0
2008-02-21 12:15:00,32.07,32.07,31.96,32.01,22200.0,22.269,22.269,22.1926,22.2273,22200.0
2008-02-21 12:20:00,32.01,32.02,31.93,32.02,17400.0,22.2273,22.2343,22.1718,22.2343,17400.0
2008-02-21 12:25:00,32.02,32.05,31.97,31.99,14000.0,22.2343,22.2551,22.1995,22.2134,14000.0
2008-02-21 12:30:00,31.98,32.01,31.91,31.99,31200.0,22.2065,22.2273,22.1579,22.2134,31200.0
2008-02-21 12:35:00,32.01,32.02,31.96,31.98,21200.0,22.2273,22.2343,22.1926,22.2065,21200.0
2008-02-21 12:40:00,31.98,32.02,31.95,32.0,18000.0,22.2065,22.2343,22.1857,22.2204,18000.0
2008-02-21 12:45:00,32.0,32.01,31.89,31.89,67400.0,22.2204,22.2273,22.144,22.144,67400.0
2008-02-21 12:50:00,31.89,32.0,31.89,31.99,29200.0,22.144,22.2204,22.144,22.2134,29200.0
2008-02-21 12:55:00,32.01,32.06,31.99,32.04,22600.0,22.2273,22.262,22.2134,22.2482,22600.0
2008-02-21 13:00:00,32.03,32.05,31.97,32.03,17000.0,22.2412,22.2551,22.1995,22.2412,17000.0
2008-02-21 13:05:00,32.03,32.04,31.94,31.99,44000.0,22.2412,22.2482,22.1787,22.2134,44000.0
2008-02-21 13:10:00,31.97,31.97,31.85,31.88,28600.0,22.1995,22.1995,22.1162,22.1371,28600.0
2008-02-21 13:15:00,31.88,31.91,31.85,31.86,25600.0,22.1371,22.1579,22.1162,22.1232,25600.0
2008-02-21 13:20:00,31.86,31.93,31.83,31.93,36600.0,22.1232,22.1718,22.1023,22.1718,36600.0
2008-02-21 13:25:00,31.92,31.97,31.88,31.97,28400.0,22.1648,22.1995,22.1371,22.1995,28400.0
2008-02-21 13:30:00,31.94,31.95,31.9,31.93,20200.0,22.1787,22.1857,22.1509,22.1718,20200.0
2008-02-21 13:35:00,31.93,31.95,31.87,31.89,53400.0,22.1718,22.1857,22.1301,22.144,53400.0
2008-02-21 13:40:00,31.87,31.93,31.83,31.84,28800.0,22.1301,22.1718,22.1023,22.1093,28800.0
2008-02-21 13:45:00,31.85,31.88,31.78,31.8,30200.0,22.1162,22.1371,22.0676,22.0815,30200.0
2008-02-21 13:50:00,31.8,31.88,31.78,31.88,26800.0,22.0815,22.1371,22.0676,22.1371,26800.0
2008-02-21 13:55:00,31.88,31.94,31.85,31.89,23600.0,22.1371,22.1787,22.1162,22.144,23600.0
2008-02-21 14:00:00,31.89,31.93,31.87,31.89,24800.0,22.144,22.1718,22.1301,22.144,24800.0
2008-02-21 14:05:00,31.9,31.97,31.9,31.97,46200.0,22.1509,22.1995,22.1509,22.1995,46200.0
2008-02-21 14:10:00,31.95,31.98,31.91,31.95,43600.0,22.1857,22.2065,22.1579,22.1857,43600.0
2008-02-21 14:15:00,31.95,32.01,31.91,31.98,52200.0,22.1857,22.2273,22.1579,22.2065,52200.0
2008-02-21 14:20:00,31.99,32.09,31.98,32.08,51000.0,22.2134,22.2829,22.2065,22.2759,51000.0
2008-02-21 14:25:00,32.09,32.13,32.04,32.13,57800.0,22.2829,22.3107,22.2482,22.3107,57800.0
2008-02-21 14:30:00,32.13,32.13,32.06,32.07,35000.0,22.3107,22.3107,22.262,22.269,35000.0
2008-02-21 14:35:00,32.09,32.15,32.08,32.11,24800.0,22.2829,22.3245,22.2759,22.2968,24800.0
2008-02-21 14:40:00,32.09,32.1,32.04,32.08,21200.0,22.2829,22.2898,22.2482,22.2759,21200.0
2008-02-21 14:45:00,32.06,32.06,31.97,32.04,27000.0,22.262,22.262,22.1995,22.2482,27000.0
2008-02-21 14:50:00,32.04,32.07,32.0,32.06,18800.0,22.2482,22.269,22.2204,22.262,18800.0
2008-02-21 14:55:00,32.05,32.07,31.99,32.02,43600.0,22.2551,22.269,22.2134,22.2343,43600.0
2008-02-21 15:00:00,32.01,32.01,31.93,31.95,55600.0,22.2273,22.2273,22.1718,22.1857,55600.0
2008-02-21 15:05:00,31.94,31.95,31.87,31.92,87800.0,22.1787,22.1857,22.1301,22.1648,87800.0
2008-02-21 15:10:00,31.92,31.96,31.88,31.91,40600.0,22.1648,22.1926,22.1371,22.1579,40600.0
2008-02-21 15:15:00,31.91,31.99,31.89,31.98,56200.0,22.1579,22.2134,22.144,22.2065,56200.0
2008-02-21 15:20:00,31.97,32.04,31.91,32.0,100200.0,22.1995,22.2482,22.1579,22.2204,100200.0
2008-02-21 15:25:00,31.99,32.05,31.9,31.93,79000.0,22.2134,22.2551,22.1509,22.1718,79000.0
2008-02-21 15:30:00,31.93,32.06,31.93,32.02,108800.0,22.1718,22.262,22.1718,22.2343,108800.0
2008-02-21 15:35:00,32.02,32.07,31.91,32.0,130800.0,22.2343,22.269,22.1579,22.2204,130800.0
2008-02-21 15:40:00,32.0,32.05,31.93,32.02,133400.0,22.2204,22.2551,22.1718,22.2343,133400.0
2008-02-21 15:45:00,32.01,32.08,31.96,32.02,88200.0,22.2273,22.2759,22.1926,22.2343,88200.0
2008-02-21 15:50:00,32.02,32.04,31.93,31.96,158200.0,22.2343,22.2482,22.1718,22.1926,158200.0
2008-02-21 15:55:00,31.96,31.98,31.93,31.98,143400.0,22.1926,22.2065,22.1718,22.2065,143400.0
2008-02-22 09:30:00,32.2,32.22,32.01,32.06,24000.0,22.3593,22.3731,22.2273,22.262,24000.0
2008-02-22 09:35:00,32.1,32.21,32.06,32.19,21200.0,22.2898,22.3662,22.262,22.3523,21200.0
2008-02-22 09:40:00,32.19,32.2,32.07,32.07,20800.0,22.3523,22.3593,22.269,22.269,20800.0
2008-02-22 09:45:00,32.07,32.22,32.07,32.11,26200.0,22.269,22.3731,22.269,22.2968,26200.0
2008-02-22 09:50:00,32.13,32.2,32.05,32.11,33800.0,22.3107,22.3593,22.2551,22.2968,33800.0
2008-02-22 09:55:00,32.12,32.13,32.04,32.1,34400.0,22.3037,22.3107,22.2482,22.2898,34400.0
2008-02-22 10:00:00,32.09,32.12,31.93,31.93,29400.0,22.2829,22.3037,22.1718,22.1718,29400.0
2008-02-22 10:05:00,31.96,31.96,31.82,31.93,37000.0,22.1926,22.1926,22.0954,22.1718,37000.0
2008-02-22 10:10:00,31.94,31.94,31.84,31.94,24800.0,22.1787,22.1787,22.1093,22.1787,24800.0
2008-02-22 10:15:00,31.95,32.0,31.9,31.99,17200.0,22.1857,22.2204,22.1509,22.2134,17200.0
2008-02-22 10:20:00,32.01,32.01,31.87,31.89,36000.0,22.2273,22.2273,22.1301,22.144,36000.0
2008-02-22 10:25:00,31.89,31.99,31.89,31.94,25600.0,22.144,22.2134,22.144,22.1787,25600.0
2008-02-22 10:30:00,31.96,31.99,31.86,31.87,39400.0,22.1926,22.2134,22.1232,22.1301,39400.0
2008-02-22 10:35:00,31.86,31.89,31.79,31.81,35200.0,22.1232,22.144,22.0746,22.0884,35200.0
2008-02-22 10:40:00,31.82,31.87,31.75,31.86,43000.0,22.0954,22.1301,22.0468,22.1232,43000.0
2008-02-22 10:45:00,31.86,31.91,31.81,31.88,36600.0,22.1232,22.1579,22.0884,22.1371,36600.0
2008-02-22 10:50:00,31.88,31.94,31.8,31.83,66600.0,22.1371,22.1787,22.0815,22.1023,66600.0
2008-02-22 10:55:00,31.82,31.86,31.77,31.78,43600.0,22.0954,22.1232,22.0607,22.0676,43600.0
2008-02-22 11:00:00,31.77,31.85,31.77,31.81,34000.0,22.0607,22.1162,22.0607,22.0884,34000.0
2008-02-22 11:05:00,31.81,31.84,31.78,31.8,13800.0,22.0884,22.1093,22.0676,22.0815,13800.0
2008-02-22 11:10:00,31.79,31.82,31.76,31.8,6000.0,22.0746,22.0954,22.0537,22.0815,6000.0
2008-02-22 11:15:00,31.82,31.89,31.78,31.78,16400.0,22.0954,22.144,22.0676,22.0676,16400.0
2008-02-22 11:20:00,31.78,31.83,31.75,31.79,13200.0,22.0676,22.1023,22.0468,22.0746,13200.0
2008-02-22 11:25:00,31.83,31.85,31.78,31.81,23600.0,22.1023,22.1162,22.0676,22.0884,23600.0
2008-02-22 11:30:00,31.82,31.88,31.8,31.88,15600.0,22.0954,22.1371,22.0815,22.1371,15600.0
2008-02-22 11:35:00,31.85,31.91,31.83,31.86,20200.0,22.1162,22.1579,22.1023,22.1232,20200.0
2008-02-22 11:40:00,31.85,31.86,31.73,31.75,17000.0,22.1162,22.1232,22.0329,22.0468,17000.0
2008-02-22 11:45:00,31.74,31.78,31.69,31.74,14200.0,22.0398,22.0676,22.0051,22.0398,14200.0
2008-02-22 11:50:00,31.75,31.8,31.74,31.77,6000.0,22.0468,22.0815,22.0398,22.0607,6000.0
2008-02-22 11:55:00,31.78,31.79,31.7,31.73,25200.0,22.0676,22.0746,22.0121,22.0329,25200.0
2008-02-22 12:00:00,31.75,31.77,31.72,31.74,9400.0,22.0468,22.0607,22.026,22.0398,9400.0
2008-02-22 12:05:00,31.74,31.74,31.67,31.7,19400.0,22.0398,22.0398,21.9912,22.0121,19400.0
2008-02-22 12:10:00,31.7,31.72,31.57,31.62,51600.0,22.0121,22.026,21.9218,21.9565,51600.0
2008-02-22 12:15:00,31.61,31.65,31.57,31.59,26400.0,21.9496,21.9773,21.9218,21.9357,26400.0
2008-02-22 12:20:00,31.6,31.64,31.57,31.57,13000.0,21.9426,21.9704,21.9218,21.9218,13000.0
2008-02-22 12:25:00,31.58,31.65,31.57,31.57,13800.0,21.9287,21.9773,21.9218,21.9218,13800.0
2008-02-22 12:30:00,31.6,31.6,31.5,31.58,26800.0,21.9426,21.9426,21.8732,21.9287,26800.0
2008-02-22 12:35:00,31.58,31.63,31.55,31.57,48000.0,21.9287,21.9635,21.9079,21.9218,48000.0
2008-02-22 12:40:00,31.56,31.63,31.53,31.63,28200.0,21.9148,21.9635,21.894,21.9635,28200.0
2008-02-22 12:45:00,31.6,31.64,31.57,31.57,12200.0,21.9426,21.9704,21.9218,21.9218,12200.0
2008-02-22 12:50:00,31.59,31.63,31.56,31.63,18200.0,21.9357,21.9635,21.9148,21.9635,18200.0
2008-02-22 12:55:00,31.64,31.66,31.6,31.62,16600.0,21.9704,21.9843,21.9426,21.9565,16600.0
2008-02-22 13:00:00,31.61,31.62,31.58,31.6,13800.0,21.9496,21.9565,21.9287,21.9426,13800.0
2008-02-22 13:05:00,31.6,31.63,31.55,31.63,41000.0,21.9426,21.9635,21.9079,21.9635,41000.0
2008-02-22 13:10:00,31.6,31.64,31.59,31.63,7800.0,21.9426,21.9704,21.9357,21.9635,7800.0
2008-02-22 13:15:00,31.63,31.74,31.63,31.72,14200.0,21.9635,22.0398,21.9635,22.026,14200.0
2008-02-22 13:20:00,31.72,31.73,31.67,31.68,9200.0,22.026,22.0329,21.9912,21.9982,9200.0
2008-02-22 13:25:00,31.7,31.73,31.63,31.63,26400.0,22.0121,22.0329,21.9635,21.9635,26400.0
2008-02-22 13:30:00,31.63,31.65,31.58,31.58,25600.0,21.9635,21.9773,21.9287,21.9287,25600.0
2008-02-22 13:35:00,31.61,31.63,31.6,31.61,8200.0,21.9496,21.9635,21.9426,21.9496,8200.0
2008-02-22 13:40:00,31.61,31.63,31.58,31.59,9200.0,21.9496,21.9635,21.9287,21.9357,9200.0
2008-02-22 13:45:00,31.6,31.66,31.57,31.65,12200.0,21.9426,21.9843,21.9218,21.9773,12200.0
2008-02-22 13:50:00,31.63,31.65,31.61,31.64,7800.0,21.9635,21.9773,21.9496,21.9704,7800.0
2008-02-22 13:55:00,31.65,31.65,31.6,31.61,4200.0,21.9773,21.9773,21.9426,21.9496,4200.0
2008-02-22 14:00:00,31.61,31.64,31.57,31.58,8800.0,21.9496,21.9704,21.9218,21.9287,8800.0
2008-02-22 14:05:00,31.58,31.61,31.56,31.6,10800.0,21.9287,21.9496,21.9148,21.9426,10800.0
2008-02-22 14:10:00,31.6,31.6,31.53,31.58,17800.0,21.9426,21.9426,21.894,21.9287,17800.0
2008-02-22 14:15:00,31.57,31.61,31.55,31.6,14400.0,21.9218,21.9496,21.9079,21.9426,14400.0
2008-02-22 14:20:00,31.61,31.61,31.56,31.6,12800.0,21.9496,21.9496,21.9148,21.9426,12800.0
2008-02-22 14:25:00,31.59,31.6,31.55,31.56,9000.0,21.9357,21.9426,21.9079,21.9148,9000.0
2008-02-22 14:30:00,31.55,31.56,31.53,31.54,7400.0,21.9079,21.9148,21.894,21.901,7400.0
2008-02-22 14:35:00,31.54,31.58,31.52,31.55,20600.0,21.901,21.9287,21.8871,21.9079,20600.0
2008-02-22 14:40:00,31.54,31.61,31.52,31.59,20800.0,21.901,21.9496,21.8871,21.9357,20800.0
2008-02-22 14:45:00,31.6,31.6,31.5,31.57,35600.0,21.9426,21.9426,21.8732,21.9218,35600.0
2008-02-22 14:50:00,31.57,31.59,31.52,31.58,23600.0,21.9218,21.9357,21.8871,21.9287,23600.0
2008-02-22 14:55:00,31.57,31.64,31.57,31.57,18800.0,21.9218,21.9704,21.9218,21.9218,18800.0
2008-02-22 15:00:00,31.57,31.63,31.57,31.63,14400.0,21.9218,21.9635,21.9218,21.9635,14400.0
2008-02-22 15:05:00,31.61,31.64,31.59,31.6,21200.0,21.9496,21.9704,21.9357,21.9426,21200.0
2008-02-22 15:10:00,31.59,31.6,31.5,31.53,60200.0,21.9357,21.9426,21.8732,21.894,60200.0
2008-02-22 15:15:00,31.52,31.53,31.46,31.5,31600.0,21.8871,21.894,21.8454,21.8732,31600.0
2008-02-22 15:20:00,31.52,31.56,31.48,31.53,30000.0,21.8871,21.9148,21.8593,21.894,30000.0
2008-02-22 15:25:00,31.55,31.69,31.55,31.69,35200.0,21.9079,22.0051,21.9079,22.0051,35200.0
2008-02-22 15:30:00,31.68,31.84,31.63,31.83,132400.0,21.9982,22.1093,21.9635,22.1023,132400.0
2008-02-22 15:35:00,31.84,31.97,31.82,31.95,94800.0,22.1093,22.1995,22.0954,22.1857,94800.0
2008-02-22 15:40:00,31.92,31.98,31.88,31.91,63800.0,22.1648,22.2065,22.1371,22.1579,63800.0
2008-02-22 15:45:00,31.91,32.0,31.88,31.97,57600.0,22.1579,22.2204,22.1371,22.1995,57600.0
2008-02-22 15:50:00,31.98,32.08,31.92,32.05,77000.0,22.2065,22.2759,22.1648,22.2551,77000.0
2008-02-22 15:55:00,32.05,32.19,32.02,32.19,78800.0,22.2551,22.3523,22.2343,22.3523,78800.0
2008-02-25 09:30:00,32.3,32.74,32.3,32.74,61200.0,22.4287,22.7342,22.4287,22.7342,61200.0
2008-02-25 09:35:00,32.72,32.73,32.42,32.43,43600.0,22.7203,22.7273,22.512,22.519,43600.0
2008-02-25 09:40:00,32.42,32.42,32.28,32.35,46200.0,22.512,22.512,22.4148,22.4634,46200.0
2008-02-25 09:45:00,32.37,32.37,32.3,32.33,46400.0,22.4773,22.4773,22.4287,22.4495,46400.0
2008-02-25 09:50:00,32.32,32.37,32.09,32.12,64000.0,22.4426,22.4773,22.2829,22.3037,64000.0
2008-02-25 09:55:00,32.13,32.18,32.09,32.13,18600.0,22.3107,22.3454,22.2829,22.3107,18600.0
2008-02-25 10:00:00,32.14,32.27,32.08,32.21,50600.0,22.3176,22.4079,22.2759,22.3662,50600.0
2008-02-25 10:05:00,32.24,32.32,32.22,32.27,42400.0,22.387,22.4426,22.3731,22.4079,42400.0
2008-02-25 10:10:00,32.28,32.44,32.28,32.4,37000.0,22.4148,22.5259,22.4148,22.4981,37000.0
2008-02-25 10:15:00,32.38,32.48,32.38,32.43,34000.0,22.4842,22.5537,22.4842,22.519,34000.0
2008-02-25 10:20:00,32.42,32.51,32.38,32.42,31600.0,22.512,22.5745,22.4842,22.512,31600.0
2008-02-25 10:25:00,32.42,32.5,32.39,32.45,31000.0,22.512,22.5676,22.4912,22.5329,31000.0
2008-02-25 10:30:00,32.48,32.48,32.38,32.4,25200.0,22.5537,22.5537,22.4842,22.4981,25200.0
2008-02-25 10:35:00,32.39,32.43,32.37,32.43,12600.0,22.4912,22.519,22.4773,22.519,12600.0
2008-02-25 10:40:00,32.4,32.46,32.35,32.43,25800.0,22.4981,22.5398,22.4634,22.519,25800.0
2008-02-25 10:45:00,32.42,32.51,32.42,32.48,23400.0,22.512,22.5745,22.512,22.5537,23400.0
2008-02-25 10:50:00,32.48,32.52,32.48,32.49,17200.0,22.5537,22.5815,22.5537,22.5606,17200.0
2008-02-25 10:55:00,32.5,32.59,32.5,32.59,29600.0,22.5676,22.6301,22.5676,22.6301,29600.0
2008-02-25 11:00:00,32.59,32.62,32.56,32.58,26800.0,22.6301,22.6509,22.6092,22.6231,26800.0
2008-02-25 11:05:00,32.57,32.59,32.55,32.55,20000.0,22.6162,22.6301,22.6023,22.6023,20000.0
2008-02-25 11:10:00,32.56,32.68,32.56,32.64,25400.0,22.6092,22.6926,22.6092,22.6648,25400.0
2008-02-25 11:15:00,32.61,32.64,32.6,32.6,10600.0,22.644,22.6648,22.637,22.637,10600.0
2008-02-25 11:20:00,32.6,32.63,32.56,32.57,16800.0,22.637,22.6578,22.6092,22.6162,16800.0
2008-02-25 11:25:00,32.59,32.61,32.58,32.59,7400.0,22.6301,22.644,22.6231,22.6301,7400.0
2008-02-25 11:30:00,32.58,32.59,32.5,32.51,24400.0,22.6231,22.6301,22.5676,22.5745,24400.0
2008-02-25 11:35:00,32.52,32.53,32.47,32.49,21800.0,22.5815,22.5884,22.5467,22.5606,21800.0
2008-02-25 11:40:00,32.48,32.52,32.46,32.48,13400.0,22.5537,22.5815,22.5398,22.5537,13400.0
2008-02-25 11:45:00,32.49,32.52,32.45,32.48,16400.0,22.5606,22.5815,22.5329,22.5537,16400.0
2008-02-25 11:50:00,32.46,32.49,32.4,32.42,41200.0,22.5398,22.5606,22.4981,22.512,41200.0
2008-02-25 11:55:00,32.42,32.44,32.36,32.37,29200.0,22.512,22.5259,22.4704,22.4773,29200.0
2008-02-25 12:00:00,32.38,32.41,32.36,32.39,14000.0,22.4842,22.5051,22.4704,22.4912,14000.0
2008-02-25 12:05:00,32.4,32.44,32.38,32.41,19800.0,22.4981,22.5259,22.4842,22.5051,19800.0
2008-02-25 12:10:00,32.41,32.43,32.37,32.38,16200.0,22.5051,22.519,22.4773,22.4842,16200.0
2008-02-25 12:15:00,32.41,32.41,32.35,32.38,7000.0,22.5051,22.5051,22.4634,22.4842,7000.0
2008-02-25 12:20:00,32.36,32.38,32.34,32.37,6800.0,22.4704,22.4842,22.4565,22.4773,6800.0
2008-02-25 12:25:00,32.37,32.4,32.35,32.35,11000.0,22.4773,22.4981,22.4634,22.4634,11000.0
2008-02-25 12:30:00,32.38,32.44,32.36,32.41,37000.0,22.4842,22.5259,22.4704,22.5051,37000.0
2008-02-25 12:35:00,32.43,32.43,32.38,32.41,12800.0,22.519,22.519,22.4842,22.5051,12800.0
2008-02-25 12:40:00,32.41,32.46,32.38,32.46,16200.0,22.5051,22.5398,22.4842,22.5398,16200.0
2008-02-25 12:45:00,32.46,32.49,32.43,32.44,39800.0,22.5398,22.5606,22.519,22.5259,39800.0
2008-02-25 12:50:00,32.44,32.46,32.4,32.41,18200.0,22.5259,22.5398,22.4981,22.5051,18200.0
2008-02-25 12:55:00,32.44,32.46,32.4,32.43,16200.0,22.5259,22.5398,22.4981,22.519,16200.0
2008-02-25 13:00:00,32.42,32.42,32.4,32.42,6800.0,22.512,22.512,22.4981,22.512,6800.0
2008-02-25 13:05:00,32.44,32.57,32.44,32.49,39200.0,22.5259,22.6162,22.5259,22.5606,39200.0
2008-02-25 13:10:00,32.49,32.52,32.42,32.48,32800.0,22.5606,22.5815,22.512,22.5537,32800.0
2008-02-25 13:15:00,32.49,32.51,32.44,32.44,17200.0,22.5606,22.5745,22.5259,22.5259,17200.0
2008-02-25 13:20:00,32.45,32.5,32.43,32.46,12400.0,22.5329,22.5676,22.519,22.5398,12400.0
2008-02-25 13:25:00,32.46,32.46,32.4,32.46,6400.0,22.5398,22.5398,22.4981,22.5398,6400.0
2008-02-25 13:30:00,32.45,32.47,32.35,32.35,16000.0,22.5329,22.5467,22.4634,22.4634,16000.0
2008-02-25 13:35:00,32.35,32.39,32.34,32.37,15200.0,22.4634,22.4912,22.4565,22.4773,15200.0
2008-02-25 13:40:00,32.37,32.4,32.35,32.4,12000.0,22.4773,22.4981,22.4634,22.4981,12000.0
2008-02-25 13:45:00,32.38,32.43,32.38,32.43,17000.0,22.4842,22.519,22.4842,22.519,17000.0
2008-02-25 13:50:00,32.42,32.52,32.38,32.49,22400.0,22.512,22.5815,22.4842,22.5606,22400.0
2008-02-25 13:55:00,32.49,32.54,32.46,32.49,20600.0,22.5606,22.5953,22.5398,22.5606,20600.0
2008-02-25 14:00:00,32.52,32.53,32.46,32.49,21600.0,22.5815,22.5884,22.5398,22.5606,21600.0
2008-02-25 14:05:00,32.5,32.52,32.44,32.48,13800.0,22.5676,22.5815,22.5259,22.5537,13800.0
2008-02-25 14:10:00,32.48,32.59,32.48,32.59,26400.0,22.5537,22.6301,22.5537,22.6301,26400.0
2008-02-25 14:15:00,32.59,32.6,32.55,32.57,18600.0,22.6301,22.637,22.6023,22.6162,18600.0
2008-02-25 14:20:00,32.59,32.63,32.52,32.55,20000.0,22.6301,22.6578,22.5815,22.6023,20000.0
2008-02-25 14:25:00,32.56,32.77,32.56,32.77,83200.0,22.6092,22.7551,22.6092,22.7551,83200.0
2008-02-25 14:30:00,32.77,32.87,32.74,32.76,65200.0,22.7551,22.8245,22.7342,22.7481,65200.0
2008-02-25 14:35:00,32.76,32.8,32.69,32.74,41200.0,22.7481,22.7759,22.6995,22.7342,41200.0
2008-02-25 14:40:00,32.72,32.78,32.62,32.62,30000.0,22.7203,22.762,22.6509,22.6509,30000.0
2008-02-25 14:45:00,32.62,32.67,32.6,32.66,40200.0,22.6509,22.6856,22.637,22.6787,40200.0
2008-02-25 14:50:00,32.68,32.71,32.57,32.6,72800.0,22.6926,22.7134,22.6162,22.637,72800.0
2008-02-25 14:55:00,32.6,32.7,32.6,32.68,40200.0,22.637,22.7065,22.637,22.6926,40200.0
2008-02-25 15:00:00,32.67,32.79,32.67,32.74,25800.0,22.6856,22.7689,22.6856,22.7342,25800.0
2008-02-25 15:05:00,32.73,32.79,32.7,32.73,45000.0,22.7273,22.7689,22.7065,22.7273,45000.0
2008-02-25 15:10:00,32.72,32.77,32.64,32.74,45200.0,22.7203,22.7551,22.6648,22.7342,45200.0
2008-02-25 15:15:00,32.74,32.82,32.74,32.77,39200.0,22.7342,22.7898,22.7342,22.7551,39200.0
2008-02-25 15:20:00,32.77,32.85,32.76,32.81,35800.0,22.7551,22.8106,22.7481,22.7828,35800.0
2008-02-25 15:25:00,32.82,32.88,32.77,32.86,52400.0,22.7898,22.8314,22.7551,22.8176,52400.0
2008-02-25 15:30:00,32.87,32.89,32.79,32.81,67200.0,22.8245,22.8384,22.7689,22.7828,67200.0
2008-02-25 15:35:00,32.81,32.95,32.81,32.91,92400.0,22.7828,22.88,22.7828,22.8523,92400.0
2008-02-25 15:40:00,32.92,32.99,32.88,32.9,80200.0,22.8592,22.9078,22.8314,22.8453,80200.0
2008-02-25 15:45:00,32.88,32.95,32.84,32.87,62200.0,22.8314,22.88,22.8037,22.8245,62200.0
2008-02-25 15:50:00,32.88,32.94,32.86,32.9,68400.0,22.8314,22.8731,22.8176,22.8453,68400.0
2008-02-25 15:55:00,32.92,32.99,32.91,32.96,76400.0,22.8592,22.9078,22.8523,22.887,76400.0
2008-02-26 09:30:00,32.88,32.91,32.81,32.85,69400.0,22.8314,22.8523,22.7828,22.8106,69400.0
2008-02-26 09:35:00,32.86,32.86,32.74,32.74,11200.0,22.8176,22.8176,22.7342,22.7342,11200.0
2008-02-26 09:40:00,32.74,32.88,32.74,32.82,23000.0,22.7342,22.8314,22.7342,22.7898,23000.0
2008-02-26 09:45:00,32.82,32.88,32.79,32.8,16000.0,22.7898,22.8314,22.7689,22.7759,16000.0
2008-02-26 09:50:00,32.8,32.88,32.77,32.88,17600.0,22.7759,22.8314,22.7551,22.8314,17600.0
2008-02-26 09:55:00,32.85,32.86,32.74,32.77,19200.0,22.8106,22.8176,22.7342,22.7551,19200.0
2008-02-26 10:00:00,32.76,32.76,32.57,32.67,96400.0,22.7481,22.7481,22.6162,22.6856,96400.0
2008-02-26 10:05:00,32.67,32.84,32.65,32.78,41400.0,22.6856,22.8037,22.6717,22.762,41400.0
2008-02-26 10:10:00,32.79,32.88,32.79,32.83,24800.0,22.7689,22.8314,22.7689,22.7967,24800.0
2008-02-26 10:15:00,32.84,32.88,32.79,32.82,13400.0,22.8037,22.8314,22.7689,22.7898,13400.0
2008-02-26 10:20:00,32.81,32.81,32.68,32.71,19600.0,22.7828,22.7828,22.6926,22.7134,19600.0
2008-02-26 10:25:00,32.71,32.74,32.63,32.71,18000.0,22.7134,22.7342,22.6578,22.7134,18000.0
2008-02-26 10:30:00,32.68,32.75,32.66,32.74,12000.0,22.6926,22.7412,22.6787,22.7342,12000.0
2008-02-26 10:35:00,32.73,32.74,32.67,32.67,7600.0,22.7273,22.7342,22.6856,22.6856,7600.0
2008-02-26 10:40:00,32.66,32.68,32.62,32.65,10200.0,22.6787,22.6926,22.6509,22.6717,10200.0
2008-02-26 10:45:00,32.66,32.82,32.65,32.79,25800.0,22.6787,22.7898,22.6717,22.7689,25800.0
2008-02-26 10:50:00,32.8,32.98,32.78,32.89,51400.0,22.7759,22.9009,22.762,22.8384,51400.0
2008-02-26 10:55:00,32.88,32.91,32.8,32.8,25800.0,22.8314,22.8523,22.7759,22.7759,25800.0
2008-02-26 11:00:00,32.82,32.87,32.79,32.87,13800.0,22.7898,22.8245,22.7689,22.8245,13800.0
2008-02-26 11:05:00,32.86,32.96,32.85,32.87,28800.0,22.8176,22.887,22.8106,22.8245,28800.0
2008-02-26 11:10:00,32.87,32.93,32.82,32.91,19600.0,22.8245,22.8662,22.7898,22.8523,19600.0
2008-02-26 11:15:00,32.91,32.97,32.87,32.91,27200.0,22.8523,22.8939,22.8245,22.8523,27200.0
2008-02-26 11:20:00,32.93,32.99,32.91,32.94,24400.0,22.8662,22.9078,22.8523,22.8731,24400.0
2008-02-26 11:25:00,32.94,33.06,32.93,33.04,37800.0,22.8731,22.9564,22.8662,22.9425,37800.0
2008-02-26 11:30:00,33.02,33.12,33.01,33.1,74200.0,22.9287,22.9981,22.9217,22.9842,74200.0
2008-02-26 11:35:00,33.1,33.12,33.04,33.06,34400.0,22.9842,22.9981,22.9425,22.9564,34400.0
2008-02-26 11:40:00,33.06,33.07,33.01,33.04,20400.0,22.9564,22.9634,22.9217,22.9425,20400.0
2008-02-26 11:45:00,33.04,33.1,33.04,33.1,22000.0,22.9425,22.9842,22.9425,22.9842,22000.0
2008-02-26 11:50:00,33.1,33.1,33.05,33.06,22000.0,22.9842,22.9842,22.9495,22.9564,22000.0
2008-02-26 11:55:00,33.04,33.1,33.02,33.1,12000.0,22.9425,22.9842,22.9287,22.9842,12000.0
2008-02-26 12:00:00,33.11,33.11,33.05,33.07,15200.0,22.9911,22.9911,22.9495,22.9634,15200.0
2008-02-26 12:05:00,33.08,33.11,33.05,33.06,21400.0,22.9703,22.9911,22.9495,22.9564,21400.0
2008-02-26 12:10:00,33.05,33.08,33.02,33.02,22000.0,22.9495,22.9703,22.9287,22.9287,22000.0
2008-02-26 12:15:00,33.02,33.1,33.01,33.09,35400.0,22.9287,22.9842,22.9217,22.9773,35400.0
2008-02-26 12:20:00,33.09,33.21,33.08,33.13,35800.0,22.9773,23.0606,22.9703,23.005,35800.0
2008-02-26 12:25:00,33.13,33.15,33.1,33.14,11600.0,23.005,23.0189,22.9842,23.012,11600.0
2008-02-26 12:30:00,33.15,33.15,33.04,33.07,43600.0,23.0189,23.0189,22.9425,22.9634,43600.0
2008-02-26 12:35:00,33.07,33.1,33.03,33.07,22000.0,22.9634,22.9842,22.9356,22.9634,22000.0
2008-02-26 12:40:00,33.06,33.07,32.98,33.05,22800.0,22.9564,22.9634,22.9009,22.9495,22800.0
2008-02-26 12:45:00,33.06,33.06,32.99,33.04,19000.0,22.9564,22.9564,22.9078,22.9425,19000.0
2008-02-26 12:50:00,33.04,33.08,32.99,33.02,26800.0,22.9425,22.9703,22.9078,22.9287,26800.0
2008-02-26 12:55:00,33.02,33.08,33.02,33.05,10000.0,22.9287,22.9703,22.9287,22.9495,10000.0
2008-02-26 13:00:00,33.05,33.11,33.02,33.02,48000.0,22.9495,22.9911,22.9287,22.9287,48000.0
2008-02-26 13:05:00,33.03,33.09,33.01,33.08,19800.0,22.9356,22.9773,22.9217,22.9703,19800.0
2008-02-26 13:10:00,33.09,33.11,33.05,33.1,28600.0,22.9773,22.9911,22.9495,22.9842,28600.0
2008-02-26 13:15:00,33.1,33.11,33.06,33.07,17400.0,22.9842,22.9911,22.9564,22.9634,17400.0
2008-02-26 13:20:00,33.07,33.08,32.97,33.01,27600.0,22.9634,22.9703,22.8939,22.9217,27600.0
2008-02-26 13:25:00,33.02,33.02,32.99,33.02,11400.0,22.9287,22.9287,22.9078,22.9287,11400.0
2008-02-26 13:30:00,33.01,33.03,32.95,32.96,18800.0,22.9217,22.9356,22.88,22.887,18800.0
2008-02-26 13:35:00,32.95,32.96,32.9,32.94,30000.0,22.88,22.887,22.8453,22.8731,30000.0
2008-02-26 13:40:00,32.94,32.97,32.9,32.9,33800.0,22.8731,22.8939,22.8453,22.8453,33800.0
2008-02-26 13:45:00,32.9,32.92,32.83,32.9,32600.0,22.8453,22.8592,22.7967,22.8453,32600.0
2008-02-26 13:50:00,32.91,32.97,32.84,32.85,29600.0,22.8523,22.8939,22.8037,22.8106,29600.0
2008-02-26 13:55:00,32.86,32.88,32.8,32.82,29400.0,22.8176,22.8314,22.7759,22.7898,29400.0
2008-02-26 14:00:00,32.83,32.89,32.79,32.85,46800.0,22.7967,22.8384,22.7689,22.8106,46800.0
2008-02-26 14:05:00,32.85,32.93,32.84,32.92,21800.0,22.8106,22.8662,22.8037,22.8592,21800.0
2008-02-26 14:10:00,32.92,32.96,32.87,32.88,38400.0,22.8592,22.887,22.8245,22.8314,38400.0
2008-02-26 14:15:00,32.89,32.91,32.88,32.88,59400.0,22.8384,22.8523,22.8314,22.8314,59400.0
2008-02-26 14:20:00,32.9,32.91,32.86,32.88,35400.0,22.8453,22.8523,22.8176,22.8314,35400.0
2008-02-26 14:25:00,32.88,32.96,32.86,32.91,32600.0,22.8314,22.887,22.8176,22.8523,32600.0
2008-02-26 14:30:00,32.92,33.0,32.89,33.0,86400.0,22.8592,22.9148,22.8384,22.9148,86400.0
2008-02-26 14:35:00,33.0,33.02,32.93,32.96,27200.0,22.9148,22.9287,22.8662,22.887,27200.0
2008-02-26 14:40:00,32.97,32.97,32.92,32.93,23000.0,22.8939,22.8939,22.8592,22.8662,23000.0
2008-02-26 14:45:00,32.93,32.94,32.88,32.93,44200.0,22.8662,22.8731,22.8314,22.8662,44200.0
2008-02-26 14:50:00,32.93,32.97,32.88,32.94,29400.0,22.8662,22.8939,22.8314,22.8731,29400.0
2008-02-26 14:55:00,32.92,32.93,32.88,32.92,20400.0,22.8592,22.8662,22.8314,22.8592,20400.0
2008-02-26 15:00:00,32.89,32.91,32.84,32.84,40800.0,22.8384,22.8523,22.8037,22.8037,40800.0
2008-02-26 15:05:00,32.85,32.85,32.79,32.79,40800.0,22.8106,22.8106,22.7689,22.7689,40800.0
2008-02-26 15:10:00,32.79,32.81,32.76,32.79,81000.0,22.7689,22.7828,22.7481,22.7689,81000.0
2008-02-26 15:15:00,32.79,32.82,32.69,32.76,83000.0,22.7689,22.7898,22.6995,22.7481,83000.0
2008-02-26 15:20:00,32.74,32.77,32.69,32.72,40600.0,22.7342,22.7551,22.6995,22.7203,40600.0
2008-02-26 15:25:00,32.72,32.79,32.65,32.78,88800.0,22.7203,22.7689,22.6717,22.762,88800.0
2008-02-26 15:30:00,32.79,32.83,32.73,32.74,68000.0,22.7689,22.7967,22.7273,22.7342,68000.0
2008-02-26 15:35:00,32.75,32.82,32.73,32.78,55200.0,22.7412,22.7898,22.7273,22.762,55200.0
2008-02-26 15:40:00,32.76,32.84,32.74,32.83,56000.0,22.7481,22.8037,22.7342,22.7967,56000.0
2008-02-26 15:45:00,32.81,32.82,32.73,32.74,71400.0,22.7828,22.7898,22.7273,22.7342,71400.0
2008-02-26 15:50:00,32.77,32.84,32.75,32.83,59000.0,22.7551,22.8037,22.7412,22.7967,59000.0
2008-02-26 15:55:00,32.84,32.92,32.83,32.87,89800.0,22.8037,22.8592,22.7967,22.8245,89800.0
2008-02-27 09:30:00,32.74,32.88,32.52,32.74,32800.0,22.7342,22.8314,22.5815,22.7342,32800.0
2008-02-27 09:35:00,32.74,32.75,32.48,32.61,24200.0,22.7342,22.7412,22.5537,22.644,24200.0
2008-02-27 09:40:00,32.58,32.86,32.57,32.86,41000.0,22.6231,22.8176,22.6162,22.8176,41000.0
2008-02-27 09:45:00,32.85,32.85,32.74,32.8,29600.0,22.8106,22.8106,22.7342,22.7759,29600.0
2008-02-27 09:50:00,32.8,32.83,32.72,32.73,18000.0,22.7759,22.7967,22.7203,22.7273,18000.0
2008-02-27 09:55:00,32.71,32.79,32.71,32.77,13600.0,22.7134,22.7689,22.7134,22.7551,13600.0
2008-02-27 10:00:00,32.77,32.88,32.72,32.84,68000.0,22.7551,22.8314,22.7203,22.8037,68000.0
2008-02-27 10:05:00,32.83,32.87,32.7,32.82,90200.0,22.7967,22.8245,22.7065,22.7898,90200.0
2008-02-27 10:10:00,32.83,32.86,32.76,32.84,45000.0,22.7967,22.8176,22.7481,22.8037,45000.0
2008-02-27 10:15:00,32.83,32.91,32.8,32.8,58200.0,22.7967,22.8523,22.7759,22.7759,58200.0
2008-02-27 10:20:00,32.8,32.8,32.66,32.74,80200.0,22.7759,22.7759,22.6787,22.7342,80200.0
2008-02-27 10:25:00,32.74,32.78,32.7,32.74,42200.0,22.7342,22.762,22.7065,22.7342,42200.0
2008-02-27 10:30:00,32.74,32.85,32.74,32.84,41400.0,22.7342,22.8106,22.7342,22.8037,41400.0
2008-02-27 10:35:00,32.83,32.87,32.8,32.87,17800.0,22.7967,22.8245,22.7759,22.8245,17800.0
2008-02-27 10:40:00,32.85,32.93,32.84,32.9,32000.0,22.8106,22.8662,22.8037,22.8453,32000.0
2008-02-27 10:45:00,32.92,33.05,32.9,32.95,34400.0,22.8592,22.9495,22.8453,22.88,34400.0
2008-02-27 10:50:00,32.96,32.99,32.89,32.93,33000.0,22.887,22.9078,22.8384,22.8662,33000.0
2008-02-27 10:55:00,32.93,32.95,32.82,32.82,10000.0,22.8662,22.88,22.7898,22.7898,10000.0
2008-02-27 11:00:00,32.85,32.87,32.82,32.82,13400.0,22.8106,22.8245,22.7898,22.7898,13400.0
2008-02-27 11:05:00,32.84,32.87,32.83,32.84,17400.0,22.8037,22.8245,22.7967,22.8037,17400.0
2008-02-27 11:10:00,32.85,32.85,32.77,32.84,22000.0,22.8106,22.8106,22.7551,22.8037,22000.0
2008-02-27 11:15:00,32.84,32.85,32.79,32.85,13200.0,22.8037,22.8106,22.7689,22.8106,13200.0
2008-02-27 11:20:00,32.84,32.93,32.83,32.84,19600.0,22.8037,22.8662,22.7967,22.8037,19600.0
2008-02-27 11:25:00,32.84,32.85,32.78,32.81,18200.0,22.8037,22.8106,22.762,22.7828,18200.0
2008-02-27 11:30:00,32.82,32.85,32.78,32.79,22400.0,22.7898,22.8106,22.762,22.7689,22400.0
2008-02-27 11:35:00,32.79,32.83,32.74,32.75,49200.0,22.7689,22.7967,22.7342,22.7412,49200.0
2008-02-27 11:40:00,32.76,32.79,32.71,32.76,41600.0,22.7481,22.7689,22.7134,22.7481,41600.0
2008-02-27 11:45:00,32.74,32.78,32.7,32.77,33400.0,22.7342,22.762,22.7065,22.7551,33400.0
2008-02-27 11:50:00,32.76,32.81,32.76,32.8,18600.0,22.7481,22.7828,22.7481,22.7759,18600.0
2008-02-27 11:55:00,32.78,32.82,32.77,32.79,9800.0,22.762,22.7898,22.7551,22.7689,9800.0
2008-02-27 12:00:00,32.82,32.82,32.75,32.75,19400.0,22.7898,22.7898,22.7412,22.7412,19400.0
2008-02-27 12:05:00,32.76,32.78,32.74,32.77,23200.0,22.7481,22.762,22.7342,22.7551,23200.0
2008-02-27 12:10:00,32.77,32.82,32.74,32.77,39400.0,22.7551,22.7898,22.7342,22.7551,39400.0
2008-02-27 12:15:00,32.76,32.78,32.73,32.74,31400.0,22.7481,22.762,22.7273,22.7342,31400.0
2008-02-27 12:20:00,32.74,32.82,32.72,32.79,41800.0,22.7342,22.7898,22.7203,22.7689,41800.0
2008-02-27 12:25:00,32.78,32.79,32.73,32.76,37000.0,22.762,22.7689,22.7273,22.7481,37000.0
2008-02-27 12:30:00,32.74,32.79,32.74,32.77,33400.0,22.7342,22.7689,22.7342,22.7551,33400.0
2008-02-27 12:35:00,32.78,32.8,32.76,32.77,11400.0,22.762,22.7759,22.7481,22.7551,11400.0
2008-02-27 12:40:00,32.77,32.8,32.7,32.8,18400.0,22.7551,22.7759,22.7065,22.7759,18400.0
2008-02-27 12:45:00,32.8,32.8,32.75,32.77,19600.0,22.7759,22.7759,22.7412,22.7551,19600.0
2008-02-27 12:50:00,32.77,32.85,32.77,32.8,109000.0,22.7551,22.8106,22.7551,22.7759,109000.0
2008-02-27 12:55:00,32.81,32.82,32.79,32.8,21800.0,22.7828,22.7898,22.7689,22.7759,21800.0
2008-02-27 13:00:00,32.8,32.81,32.74,32.77,66800.0,22.7759,22.7828,22.7342,22.7551,66800.0
2008-02-27 13:05:00,32.77,32.82,32.77,32.8,95600.0,22.7551,22.7898,22.7551,22.7759,95600.0
2008-02-27 13:10:00,32.8,32.82,32.77,32.81,60600.0,22.7759,22.7898,22.7551,22.7828,60600.0
2008-02-27 13:15:00,32.79,32.8,32.74,32.77,11200.0,22.7689,22.7759,22.7342,22.7551,11200.0
2008-02-27 13:20:00,32.76,32.77,32.72,32.74,11600.0,22.7481,22.7551,22.7203,22.7342,11600.0
2008-02-27 13:25:00,32.74,32.79,32.73,32.76,10600.0,22.7342,22.7689,22.7273,22.7481,10600.0
2008-02-27 13:30:00,32.79,32.8,32.68,32.69,22200.0,22.7689,22.7759,22.6926,22.6995,22200.0
2008-02-27 13:35:00,32.7,32.71,32.65,32.66,16000.0,22.7065,22.7134,22.6717,22.6787,16000.0
2008-02-27 13:40:00,32.67,32.67,32.62,32.62,26200.0,22.6856,22.6856,22.6509,22.6509,26200.0
2008-02-27 13:45:00,32.62,32.65,32.59,32.63,23400.0,22.6509,22.6717,22.6301,22.6578,23400.0
2008-02-27 13:50:00,32.63,32.66,32.61,32.65,31200.0,22.6578,22.6787,22.644,22.6717,31200.0
2008-02-27 13:55:00,32.64,32.71,32.62,32.69,20400.0,22.6648,22.7134,22.6509,22.6995,20400.0
2008-02-27 14:00:00,32.69,32.7,32.59,32.62,33200.0,22.6995,22.7065,22.6301,22.6509,33200.0
2008-02-27 14:05:00,32.62,32.63,32.55,32.6,43600.0,22.6509,22.6578,22.6023,22.637,43600.0
2008-02-27 14:10:00,32.62,32.68,32.6,32.65,48200.0,22.6509,22.6926,22.637,22.6717,48200.0
2008-02-27 14:15:00,32.65,32.66,32.56,32.58,69200.0,22.6717,22.6787,22.6092,22.6231,69200.0
2008-02-27 14:20:00,32.57,32.57,32.47,32.49,78800.0,22.6162,22.6162,22.5467,22.5606,78800.0
2008-02-27 14:25:00,32.49,32.55,32.49,32.52,47000.0,22.5606,22.6023,22.5606,22.5815,47000.0
2008-02-27 14:30:00,32.52,32.55,32.51,32.52,35000.0,22.5815,22.6023,22.5745,22.5815,35000.0
2008-02-27 14:35:00,32.51,32.55,32.48,32.49,33400.0,22.5745,22.6023,22.5537,22.5606,33400.0
2008-02-27 14:40:00,32.49,32.58,32.49,32.54,38400.0,22.5606,22.6231,22.5606,22.5953,38400.0
2008-02-27 14:45:00,32.55,32.56,32.51,32.53,29200.0,22.6023,22.6092,22.5745,22.5884,29200.0
2008-02-27 14:50:00,32.52,32.55,32.51,32.54,35800.0,22.5815,22.6023,22.5745,22.5953,35800.0
2008-02-27 14:55:00,32.55,32.6,32.48,32.59,33800.0,22.6023,22.637,22.5537,22.6301,33800.0
2008-02-27 15:00:00,32.6,32.66,32.57,32.6,19200.0,22.637,22.6787,22.6162,22.637,19200.0
2008-02-27 15:05:00,32.62,32.65,32.54,32.59,32400.0,22.6509,22.6717,22.5953,22.6301,32400.0
2008-02-27 15:10:00,32.6,32.6,32.52,32.57,39400.0,22.637,22.637,22.5815,22.6162,39400.0
2008-02-27 15:15:00,32.58,32.66,32.56,32.66,15600.0,22.6231,22.6787,22.6092,22.6787,15600.0
2008-02-27 15:20:00,32.66,32.68,32.58,32.59,32400.0,22.6787,22.6926,22.6231,22.6301,32400.0
2008-02-27 15:25:00,32.6,32.69,32.59,32.68,36000.0,22.637,22.6995,22.6301,22.6926,36000.0
2008-02-27 15:30:00,32.68,32.68,32.59,32.6,49800.0,22.6926,22.6926,22.6301,22.637,49800.0
2008-02-27 15:35:00,32.6,32.65,32.59,32.61,102000.0,22.637,22.6717,22.6301,22.644,102000.0
2008-02-27 15:40:00,32.6,32.62,32.57,32.6,86000.0,22.637,22.6509,22.6162,22.637,86000.0
2008-02-27 15:45:00,32.6,32.62,32.54,32.59,82000.0,22.637,22.6509,22.5953,22.6301,82000.0
2008-02-27 15:50:00,32.59,32.6,32.53,32.55,142000.0,22.6301,22.637,22.5884,22.6023,142000.0
2008-02-27 15:55:00,32.55,32.63,32.54,32.58,243400.0,22.6023,22.6578,22.5953,22.6231,243400.0
2008-02-28 09:30:00,32.21,32.44,31.93,32.2,165200.0,22.3662,22.5259,22.1718,22.3593,165200.0
2008-02-28 09:35:00,32.26,32.32,32.05,32.06,75600.0,22.4009,22.4426,22.2551,22.262,75600.0
2008-02-28 09:40:00,32.06,32.06,31.9,31.9,116000.0,22.262,22.262,22.1509,22.1509,116000.0
2008-02-28 09:45:00,31.9,32.01,31.85,32.0,69400.0,22.1509,22.2273,22.1162,22.2204,69400.0
2008-02-28 09:50:00,32.0,32.02,31.97,32.02,132200.0,22.2204,22.2343,22.1995,22.2343,132200.0
2008-02-28 09:55:00,32.02,32.05,31.98,32.0,55200.0,22.2343,22.2551,22.2065,22.2204,55200.0
2008-02-28 10:00:00,32.0,32.02,31.93,31.97,108800.0,22.2204,22.2343,22.1718,22.1995,108800.0
2008-02-28 10:05:00,31.98,32.04,31.91,31.91,53800.0,22.2065,22.2482,22.1579,22.1579,53800.0
2008-02-28 10:10:00,31.91,32.02,31.86,31.98,56800.0,22.1579,22.2343,22.1232,22.2065,56800.0
2008-02-28 10:15:00,31.98,32.02,31.93,31.94,59000.0,22.2065,22.2343,22.1718,22.1787,59000.0
2008-02-28 10:20:00,31.95,32.05,31.91,32.03,44800.0,22.1857,22.2551,22.1579,22.2412,44800.0
2008-02-28 10:25:00,32.05,32.06,32.0,32.02,50600.0,22.2551,22.262,22.2204,22.2343,50600.0
2008-02-28 10:30:00,32.02,32.04,31.97,32.0,29800.0,22.2343,22.2482,22.1995,22.2204,29800.0
2008-02-28 10:35:00,31.99,32.03,31.97,32.0,44200.0,22.2134,22.2412,22.1995,22.2204,44200.0
2008-02-28 10:40:00,32.0,32.04,31.96,31.98,63000.0,22.2204,22.2482,22.1926,22.2065,63000.0
2008-02-28 10:45:00,31.97,31.97,31.88,31.89,54800.0,22.1995,22.1995,22.1371,22.144,54800.0
2008-02-28 10:50:00,31.88,31.95,31.86,31.86,44000.0,22.1371,22.1857,22.1232,22.1232,44000.0
2008-02-28 10:55:00,31.85,31.98,31.82,31.97,38400.0,22.1162,22.2065,22.0954,22.1995,38400.0
2008-02-28 11:00:00,31.96,31.96,31.75,31.75,42600.0,22.1926,22.1926,22.0468,22.0468,42600.0
2008-02-28 11:05:00,31.75,31.79,31.72,31.72,48000.0,22.0468,22.0746,22.026,22.026,48000.0
2008-02-28 11:10:00,31.72,31.77,31.66,31.72,38400.0,22.026,22.0607,21.9843,22.026,38400.0
2008-02-28 11:15:00,31.73,31.78,31.72,31.77,24600.0,22.0329,22.0676,22.026,22.0607,24600.0
2008-02-28 11:20:00,31.77,31.77,31.71,31.71,36400.0,22.0607,22.0607,22.019,22.019,36400.0
2008-02-28 11:25:00,31.7,31.8,31.66,31.73,37800.0,22.0121,22.0815,21.9843,22.0329,37800.0
2008-02-28 11:30:00,31.73,31.74,31.68,31.68,29800.0,22.0329,22.0398,21.9982,21.9982,29800.0
2008-02-28 11:35:00,31.68,31.72,31.66,31.68,23800.0,21.9982,22.026,21.9843,21.9982,23800.0
2008-02-28 11:40:00,31.68,31.71,31.65,31.7,14400.0,21.9982,22.019,21.9773,22.0121,14400.0
2008-02-28 11:45:00,31.69,31.7,31.64,31.67,14600.0,22.0051,22.0121,21.9704,21.9912,14600.0
2008-02-28 11:50:00,31.67,31.71,31.64,31.69,23400.0,21.9912,22.019,21.9704,22.0051,23400.0
2008-02-28 11:55:00,31.69,31.74,31.67,31.7,21400.0,22.0051,22.0398,21.9912,22.0121,21400.0
2008-02-28 12:00:00,31.71,31.71,31.64,31.68,19600.0,22.019,22.019,21.9704,21.9982,19600.0
2008-02-28 12:05:00,31.66,31.68,31.65,31.65,12600.0,21.9843,21.9982,21.9773,21.9773,12600.0
2008-02-28 12:10:00,31.67,31.68,31.61,31.66,31000.0,21.9912,21.9982,21.9496,21.9843,31000.0
2008-02-28 12:15:00,31.66,31.71,31.65,31.68,14400.0,21.9843,22.019,21.9773,21.9982,14400.0
2008-02-28 12:20:00,31.69,31.75,31.69,31.75,24800.0,22.0051,22.0468,22.0051,22.0468,24800.0
2008-02-28 12:25:00,31.75,31.75,31.72,31.74,15800.0,22.0468,22.0468,22.026,22.0398,15800.0
2008-02-28 12:30:00,31.74,31.77,31.71,31.73,23400.0,22.0398,22.0607,22.019,22.0329,23400.0
2008-02-28 12:35:00,31.73,31.75,31.71,31.73,155400.0,22.0329,22.0468,22.019,22.0329,155400.0
2008-02-28 12:40:00,31.75,31.75,31.73,31.75,16400.0,22.0468,22.0468,22.0329,22.0468,16400.0
2008-02-28 12:45:00,31.75,31.77,31.73,31.75,22000.0,22.0468,22.0607,22.0329,22.0468,22000.0
2008-02-28 12:50:00,31.75,31.76,31.71,31.75,23000.0,22.0468,22.0537,22.019,22.0468,23000.0
2008-02-28 12:55:00,31.76,31.77,31.73,31.73,23800.0,22.0537,22.0607,22.0329,22.0329,23800.0
2008-02-28 13:00:00,31.73,31.73,31.67,31.68,41200.0,22.0329,22.0329,21.9912,21.9982,41200.0
2008-02-28 13:05:00,31.67,31.75,31.66,31.75,82800.0,21.9912,22.0468,21.9843,22.0468,82800.0
2008-02-28 13:10:00,31.73,31.79,31.73,31.77,40000.0,22.0329,22.0746,22.0329,22.0607,40000.0
2008-02-28 13:15:00,31.77,31.82,31.77,31.8,72600.0,22.0607,22.0954,22.0607,22.0815,72600.0
2008-02-28 13:20:00,31.8,31.84,31.79,31.8,59200.0,22.0815,22.1093,22.0746,22.0815,59200.0
2008-02-28 13:25:00,31.81,31.82,31.68,31.68,37400.0,22.0884,22.0954,21.9982,21.9982,37400.0
2008-02-28 13:30:00,31.68,31.73,31.68,31.68,24000.0,21.9982,22.0329,21.9982,21.9982,24000.0
2008-02-28 13:35:00,31.68,31.69,31.6,31.6,40600.0,21.9982,22.0051,21.9426,21.9426,40600.0
2008-02-28 13:40:00,31.6,31.63,31.58,31.58,39600.0,21.9426,21.9635,21.9287,21.9287,39600.0
2008-02-28 13:45:00,31.58,31.67,31.56,31.67,44800.0,21.9287,21.9912,21.9148,21.9912,44800.0
2008-02-28 13:50:00,31.66,31.67,31.56,31.59,49600.0,21.9843,21.9912,21.9148,21.9357,49600.0
2008-02-28 13:55:00,31.6,31.64,31.55,31.61,43400.0,21.9426,21.9704,21.9079,21.9496,43400.0
2008-02-28 14:00:00,31.62,31.64,31.56,31.61,62200.0,21.9565,21.9704,21.9148,21.9496,62200.0
2008-02-28 14:05:00,31.61,31.66,31.6,31.62,41000.0,21.9496,21.9843,21.9426,21.9565,41000.0
2008-02-28 14:10:00,31.66,31.74,31.65,31.73,28800.0,21.9843,22.0398,21.9773,22.0329,28800.0
2008-02-28 14:15:00,31.73,31.86,31.7,31.84,59400.0,22.0329,22.1232,22.0121,22.1093,59400.0
2008-02-28 14:20:00,31.83,31.91,31.81,31.87,62800.0,22.1023,22.1579,22.0884,22.1301,62800.0
2008-02-28 14:25:00,31.88,31.9,31.85,31.88,36000.0,22.1371,22.1509,22.1162,22.1371,36000.0
2008-02-28 14:30:00,31.88,31.89,31.86,31.89,41800.0,22.1371,22.144,22.1232,22.144,41800.0
2008-02-28 14:35:00,31.9,31.96,31.86,31.91,54200.0,22.1509,22.1926,22.1232,22.1579,54200.0
2008-02-28 14:40:00,31.91,31.98,31.9,31.98,67200.0,22.1579,22.2065,22.1509,22.2065,67200.0
2008-02-28 14:45:00,31.96,32.0,31.92,31.93,68200.0,22.1926,22.2204,22.1648,22.1718,68200.0
2008-02-28 14:50:00,31.94,32.01,31.94,31.99,88200.0,22.1787,22.2273,22.1787,22.2134,88200.0
2008-02-28 14:55:00,31.99,32.02,31.95,32.0,79400.0,22.2134,22.2343,22.1857,22.2204,79400.0
2008-02-28 15:00:00,32.0,32.01,31.9,31.9,61800.0,22.2204,22.2273,22.1509,22.1509,61800.0
2008-02-28 15:05:00,31.9,31.9,31.79,31.8,133600.0,22.1509,22.1509,22.0746,22.0815,133600.0
2008-02-28 15:10:00,31.8,31.83,31.77,31.8,130200.0,22.0815,22.1023,22.0607,22.0815,130200.0
2008-02-28 15:15:00,31.81,31.84,31.75,31.77,145400.0,22.0884,22.1093,22.0468,22.0607,145400.0
2008-02-28 15:20:00,31.76,31.83,31.73,31.81,101600.0,22.0537,22.1023,22.0329,22.0884,101600.0
2008-02-28 15:25:00,31.81,31.85,31.74,31.8,83000.0,22.0884,22.1162,22.0398,22.0815,83000.0
2008-02-28 15:30:00,31.81,31.85,31.79,31.82,58600.0,22.0884,22.1162,22.0746,22.0954,58600.0
2008-02-28 15:35:00,31.81,31.85,31.79,31.81,74600.0,22.0884,22.1162,22.0746,22.0884,74600.0
2008-02-28 15:40:00,31.82,31.93,31.82,31.92,95400.0,22.0954,22.1718,22.0954,22.1648,95400.0
2008-02-28 15:45:00,31.91,31.95,31.87,31.88,118600.0,22.1579,22.1857,22.1301,22.1371,118600.0
2008-02-28 15:50:00,31.88,31.93,31.87,31.92,120400.0,22.1371,22.1718,22.1301,22.1648,120400.0
2008-02-28 15:55:00,31.91,31.92,31.86,31.87,134200.0,22.1579,22.1648,22.1232,22.1301,134200.0
2008-02-29 09:30:00,31.77,31.79,31.56,31.68,7400.0,22.0607,22.0746,21.9148,21.9982,7400.0
2008-02-29 09:35:00,31.58,31.68,31.55,31.65,36400.0,21.9287,21.9982,21.9079,21.9773,36400.0
2008-02-29 09:40:00,31.64,31.64,31.42,31.45,41200.0,21.9704,21.9704,21.8176,21.8385,41200.0
2008-02-29 09:45:00,31.45,31.48,31.36,31.41,47600.0,21.8385,21.8593,21.776,21.8107,47600.0
2008-02-29 09:50:00,31.41,31.5,31.41,31.47,34600.0,21.8107,21.8732,21.8107,21.8524,34600.0
2008-02-29 09:55:00,31.47,31.48,31.39,31.42,52400.0,21.8524,21.8593,21.7968,21.8176,52400.0
2008-02-29 10:00:00,31.4,31.43,31.36,31.37,69200.0,21.8037,21.8246,21.776,21.7829,69200.0
2008-02-29 10:05:00,31.37,31.4,31.29,31.32,83600.0,21.7829,21.8037,21.7274,21.7482,83600.0
2008-02-29 10:10:00,31.32,31.33,31.23,31.24,75800.0,21.7482,21.7551,21.6857,21.6926,75800.0
2008-02-29 10:15:00,31.25,31.29,31.22,31.25,68600.0,21.6996,21.7274,21.6788,21.6996,68600.0
2008-02-29 10:20:00,31.25,31.27,31.22,31.24,64000.0,21.6996,21.7135,21.6788,21.6926,64000.0
2008-02-29 10:25:00,31.23,31.27,31.18,31.24,48600.0,21.6857,21.7135,21.651,21.6926,48600.0
2008-02-29 10:30:00,31.22,31.24,31.17,31.2,32400.0,21.6788,21.6926,21.644,21.6649,32400.0
2008-02-29 10:35:00,31.2,31.21,31.15,31.17,24200.0,21.6649,21.6718,21.6302,21.644,24200.0
2008-02-29 10:40:00,31.17,31.18,31.12,31.18,21200.0,21.644,21.651,21.6093,21.651,21200.0
2008-02-29 10:45:00,31.17,31.22,31.15,31.2,21600.0,21.644,21.6788,21.6302,21.6649,21600.0
2008-02-29 10:50:00,31.2,31.25,31.18,31.22,16800.0,21.6649,21.6996,21.651,21.6788,16800.0
2008-02-29 10:55:00,31.23,31.23,31.14,31.14,37600.0,21.6857,21.6857,21.6232,21.6232,37600.0
2008-02-29 11:00:00,31.15,31.17,31.08,31.16,40800.0,21.6302,21.644,21.5815,21.6371,40800.0
2008-02-29 11:05:00,31.14,31.15,31.06,31.14,34400.0,21.6232,21.6302,21.5677,21.6232,34400.0
2008-02-29 11:10:00,31.13,31.14,31.09,31.11,29000.0,21.6163,21.6232,21.5885,21.6024,29000.0
2008-02-29 11:15:00,31.09,31.16,31.09,31.16,16800.0,21.5885,21.6371,21.5885,21.6371,16800.0
2008-02-29 11:20:00,31.16,31.21,31.16,31.2,14400.0,21.6371,21.6718,21.6371,21.6649,14400.0
2008-02-29 11:25:00,31.2,31.26,31.2,31.22,12800.0,21.6649,21.7065,21.6649,21.6788,12800.0
2008-02-29 11:30:00,31.22,31.3,31.19,31.29,33800.0,21.6788,21.7343,21.6579,21.7274,33800.0
2008-02-29 11:35:00,31.31,31.31,31.18,31.19,131000.0,21.7413,21.7413,21.651,21.6579,131000.0
2008-02-29 11:40:00,31.19,31.22,31.17,31.2,31600.0,21.6579,21.6788,21.644,21.6649,31600.0
2008-02-29 11:45:00,31.2,31.22,31.2,31.22,16600.0,21.6649,21.6788,21.6649,21.6788,16600.0
2008-02-29 11:50:00,31.21,31.24,31.19,31.21,18200.0,21.6718,21.6926,21.6579,21.6718,18200.0
2008-02-29 11:55:00,31.22,31.22,31.18,31.22,28000.0,21.6788,21.6788,21.651,21.6788,28000.0
2008-02-29 12:00:00,31.21,31.23,31.17,31.2,34400.0,21.6718,21.6857,21.644,21.6649,34400.0
2008-02-29 12:05:00,31.2,31.22,31.18,31.21,18400.0,21.6649,21.6788,21.651,21.6718,18400.0
2008-02-29 12:10:00,31.21,31.22,31.17,31.22,28200.0,21.6718,21.6788,21.644,21.6788,28200.0
2008-02-29 12:15:00,31.21,31.23,31.18,31.18,41800.0,21.6718,21.6857,21.651,21.651,41800.0
2008-02-29 12:20:00,31.18,31.22,31.15,31.21,20200.0,21.651,21.6788,21.6302,21.6718,20200.0
2008-02-29 12:25:00,31.21,31.29,31.21,31.23,68000.0,21.6718,21.7274,21.6718,21.6857,68000.0
2008-02-29 12:30:00,31.23,31.25,31.2,31.23,36400.0,21.6857,21.6996,21.6649,21.6857,36400.0
2008-02-29 12:35:00,31.24,31.24,31.19,31.22,25400.0,21.6926,21.6926,21.6579,21.6788,25400.0
2008-02-29 12:40:00,31.22,31.25,31.17,31.2,29800.0,21.6788,21.6996,21.644,21.6649,29800.0
2008-02-29 12:45:00,31.22,31.25,31.2,31.22,33600.0,21.6788,21.6996,21.6649,21.6788,33600.0
2008-02-29 12:50:00,31.21,31.23,31.18,31.2,34400.0,21.6718,21.6857,21.651,21.6649,34400.0
2008-02-29 12:55:00,31.21,31.25,31.17,31.2,37600.0,21.6718,21.6996,21.644,21.6649,37600.0
2008-02-29 13:00:00,31.2,31.23,31.18,31.22,29200.0,21.6649,21.6857,21.651,21.6788,29200.0
2008-02-29 13:05:00,31.22,31.24,31.18,31.22,37800.0,21.6788,21.6926,21.651,21.6788,37800.0
2008-02-29 13:10:00,31.22,31.24,31.18,31.22,33800.0,21.6788,21.6926,21.651,21.6788,33800.0
2008-02-29 13:15:00,31.22,31.25,31.18,31.21,54400.0,21.6788,21.6996,21.651,21.6718,54400.0
2008-02-29 13:20:00,31.21,31.25,31.17,31.22,29200.0,21.6718,21.6996,21.644,21.6788,29200.0
2008-02-29 13:25:00,31.22,31.29,31.21,31.25,19000.0,21.6788,21.7274,21.6718,21.6996,19000.0
2008-02-29 13:30:00,31.25,31.25,31.13,31.14,41400.0,21.6996,21.6996,21.6163,21.6232,41400.0
2008-02-29 13:35:00,31.14,31.15,31.08,31.12,31600.0,21.6232,21.6302,21.5815,21.6093,31600.0
2008-02-29 13:40:00,31.14,31.16,31.11,31.16,9200.0,21.6232,21.6371,21.6024,21.6371,9200.0
2008-02-29 13:45:00,31.16,31.16,31.1,31.12,22600.0,21.6371,21.6371,21.5954,21.6093,22600.0
2008-02-29 13:50:00,31.11,31.14,31.07,31.08,25400.0,21.6024,21.6232,21.5746,21.5815,25400.0
2008-02-29 13:55:00,31.09,31.09,31.06,31.06,15800.0,21.5885,21.5885,21.5677,21.5677,15800.0
2008-02-29 14:00:00,31.06,31.07,31.0,31.04,38200.0,21.5677,21.5746,21.526,21.5538,38200.0
2008-02-29 14:05:00,31.04,31.1,31.04,31.07,35400.0,21.5538,21.5954,21.5538,21.5746,35400.0
2008-02-29 14:10:00,31.09,31.12,31.06,31.08,44000.0,21.5885,21.6093,21.5677,21.5815,44000.0
2008-02-29 14:15:00,31.07,31.11,31.05,31.08,34200.0,21.5746,21.6024,21.5607,21.5815,34200.0
2008-02-29 14:20:00,31.09,31.11,31.06,31.1,29800.0,21.5885,21.6024,21.5677,21.5954,29800.0
2008-02-29 14:25:00,31.1,31.11,31.05,31.07,35800.0,21.5954,21.6024,21.5607,21.5746,35800.0
2008-02-29 14:30:00,31.08,31.09,30.99,31.02,44000.0,21.5815,21.5885,21.519,21.5399,44000.0
2008-02-29 14:35:00,31.02,31.03,30.98,31.01,31800.0,21.5399,21.5468,21.5121,21.5329,31800.0
2008-02-29 14:40:00,31.0,31.09,31.0,31.08,28800.0,21.526,21.5885,21.526,21.5815,28800.0
2008-02-29 14:45:00,31.09,31.11,31.07,31.09,33400.0,21.5885,21.6024,21.5746,21.5885,33400.0
2008-02-29 14:50:00,31.08,31.12,31.07,31.11,23000.0,21.5815,21.6093,21.5746,21.6024,23000.0
2008-02-29 14:55:00,31.11,31.11,31.09,31.11,17000.0,21.6024,21.6024,21.5885,21.6024,17000.0
2008-02-29 15:00:00,31.1,31.1,31.05,31.07,29200.0,21.5954,21.5954,21.5607,21.5746,29200.0
2008-02-29 15:05:00,31.07,31.08,31.03,31.04,22600.0,21.5746,21.5815,21.5468,21.5538,22600.0
2008-02-29 15:10:00,31.05,31.07,31.0,31.03,29200.0,21.5607,21.5746,21.526,21.5468,29200.0
2008-02-29 15:15:00,31.02,31.05,31.01,31.01,21800.0,21.5399,21.5607,21.5329,21.5329,21800.0
2008-02-29 15:20:00,31.02,31.11,31.01,31.1,29800.0,21.5399,21.6024,21.5329,21.5954,29800.0
2008-02-29 15:25:00,31.1,31.11,31.06,31.08,17600.0,21.5954,21.6024,21.5677,21.5815,17600.0
2008-02-29 15:30:00,31.07,31.08,31.01,31.02,39800.0,21.5746,21.5815,21.5329,21.5399,39800.0
2008-02-29 15:35:00,31.02,31.02,30.96,30.96,53800.0,21.5399,21.5399,21.4982,21.4982,53800.0
2008-02-29 15:40:00,30.95,30.96,30.88,30.88,87400.0,21.4913,21.4982,21.4427,21.4427,87400.0
2008-02-29 15:45:00,30.88,30.89,30.81,30.82,89200.0,21.4427,21.4496,21.3941,21.401,89200.0
2008-02-29 15:50:00,30.82,30.86,30.8,30.86,118400.0,21.401,21.4288,21.3871,21.4288,118400.0
2008-02-29 15:55:00,30.86,30.99,30.86,30.96,146800.0,21.4288,21.519,21.4288,21.4982,146800.0
2008-03-03 09:30:00,31.02,31.03,30.9,30.98,31600.0,21.5399,21.5468,21.4566,21.5121,31600.0
2008-03-03 09:35:00,30.92,30.99,30.9,30.96,20600.0,21.4704,21.519,21.4566,21.4982,20600.0
2008-03-03 09:40:00,30.96,30.98,30.89,30.91,27600.0,21.4982,21.5121,21.4496,21.4635,27600.0
2008-03-03 09:45:00,30.91,30.98,30.85,30.93,39000.0,21.4635,21.5121,21.4218,21.4774,39000.0
2008-03-03 09:50:00,30.93,30.96,30.86,30.88,33800.0,21.4774,21.4982,21.4288,21.4427,33800.0
2008-03-03 09:55:00,30.87,30.93,30.85,30.93,34800.0,21.4357,21.4774,21.4218,21.4774,34800.0
2008-03-03 10:00:00,30.91,31.04,30.88,31.0,122400.0,21.4635,21.5538,21.4427,21.526,122400.0
2008-03-03 10:05:00,31.0,31.06,30.96,30.96,76200.0,21.526,21.5677,21.4982,21.4982,76200.0
2008-03-03 10:10:00,30.96,30.97,30.88,30.91,70600.0,21.4982,21.5052,21.4427,21.4635,70600.0
2008-03-03 10:15:00,30.91,31.06,30.87,31.04,72000.0,21.4635,21.5677,21.4357,21.5538,72000.0
2008-03-03 10:20:00,31.05,31.07,30.97,30.97,41000.0,21.5607,21.5746,21.5052,21.5052,41000.0
2008-03-03 10:25:00,30.97,31.1,30.96,31.0,31200.0,21.5052,21.5954,21.4982,21.526,31200.0
2008-03-03 10:30:00,30.99,31.03,30.93,31.0,36000.0,21.519,21.5468,21.4774,21.526,36000.0
2008-03-03 10:35:00,31.0,31.02,30.94,30.97,32400.0,21.526,21.5399,21.4843,21.5052,32400.0
2008-03-03 10:40:00,30.96,30.99,30.91,30.91,42000.0,21.4982,21.519,21.4635,21.4635,42000.0
2008-03-03 10:45:00,30.9,30.94,30.87,30.91,15000.0,21.4566,21.4843,21.4357,21.4635,15000.0
2008-03-03 10:50:00,30.92,30.95,30.89,30.92,25800.0,21.4704,21.4913,21.4496,21.4704,25800.0
2008-03-03 10:55:00,30.91,30.95,30.88,30.92,23400.0,21.4635,21.4913,21.4427,21.4704,23400.0
2008-03-03 11:00:00,30.92,30.92,30.85,30.89,23800.0,21.4704,21.4704,21.4218,21.4496,23800.0
2008-03-03 11:05:00,30.88,30.93,30.88,30.9,21000.0,21.4427,21.4774,21.4427,21.4566,21000.0
2008-03-03 11:10:00,30.91,30.93,30.86,30.92,16800.0,21.4635,21.4774,21.4288,21.4704,16800.0
2008-03-03 11:15:00,30.91,30.95,30.87,30.88,31800.0,21.4635,21.4913,21.4357,21.4427,31800.0
2008-03-03 11:20:00,30.89,30.96,30.87,30.93,20200.0,21.4496,21.4982,21.4357,21.4774,20200.0
2008-03-03 11:25:00,30.95,31.01,30.93,31.0,27200.0,21.4913,21.5329,21.4774,21.526,27200.0
2008-03-03 11:30:00,31.0,31.03,30.96,30.97,35600.0,21.526,21.5468,21.4982,21.5052,35600.0
2008-03-03 11:35:00,30.96,30.98,30.91,30.91,22800.0,21.4982,21.5121,21.4635,21.4635,22800.0
2008-03-03 11:40:00,30.91,30.98,30.9,30.95,59800.0,21.4635,21.5121,21.4566,21.4913,59800.0
2008-03-03 11:45:00,30.94,30.99,30.92,30.96,19800.0,21.4843,21.519,21.4704,21.4982,19800.0
2008-03-03 11:50:00,30.98,31.11,30.98,31.1,27600.0,21.5121,21.6024,21.5121,21.5954,27600.0
2008-03-03 11:55:00,31.09,31.14,31.05,31.1,28800.0,21.5885,21.6232,21.5607,21.5954,28800.0
2008-03-03 12:00:00,31.1,31.18,31.07,31.07,23400.0,21.5954,21.651,21.5746,21.5746,23400.0
2008-03-03 12:05:00,31.07,31.13,31.04,31.13,37200.0,21.5746,21.6163,21.5538,21.6163,37200.0
2008-03-03 12:10:00,31.13,31.13,31.07,31.09,12000.0,21.6163,21.6163,21.5746,21.5885,12000.0
2008-03-03 12:15:00,31.08,31.13,31.02,31.13,28200.0,21.5815,21.6163,21.5399,21.6163,28200.0
2008-03-03 12:20:00,31.13,31.18,31.08,31.15,44000.0,21.6163,21.651,21.5815,21.6302,44000.0
2008-03-03 12:25:00,31.14,31.14,31.07,31.09,23400.0,21.6232,21.6232,21.5746,21.5885,23400.0
2008-03-03 12:30:00,31.09,31.11,31.02,31.02,27600.0,21.5885,21.6024,21.5399,21.5399,27600.0
2008-03-03 12:35:00,31.02,31.05,30.96,31.0,40800.0,21.5399,21.5607,21.4982,21.526,40800.0
2008-03-03 12:40:00,31.03,31.03,30.98,31.03,463400.0,21.5468,21.5468,21.5121,21.5468,463400.0
2008-03-03 12:45:00,31.03,31.04,30.99,31.02,12400.0,21.5468,21.5538,21.519,21.5399,12400.0
2008-03-03 12:50:00,31.02,31.08,31.0,31.03,9600.0,21.5399,21.5815,21.526,21.5468,9600.0
2008-03-03 12:55:00,31.03,31.07,31.0,31.06,21200.0,21.5468,21.5746,21.526,21.5677,21200.0
2008-03-03 13:00:00,31.04,31.11,31.04,31.11,11800.0,21.5538,21.6024,21.5538,21.6024,11800.0
2008-03-03 13:05:00,31.1,31.14,31.1,31.13,25600.0,21.5954,21.6232,21.5954,21.6163,25600.0
2008-03-03 13:10:00,31.12,31.16,31.08,31.1,15400.0,21.6093,21.6371,21.5815,21.5954,15400.0
2008-03-03 13:15:00,31.11,31.11,31.05,31.07,19200.0,21.6024,21.6024,21.5607,21.5746,19200.0
2008-03-03 13:20:00,31.06,31.13,31.05,31.13,18000.0,21.5677,21.6163,21.5607,21.6163,18000.0
2008-03-03 13:25:00,31.11,31.16,31.11,31.11,14200.0,21.6024,21.6371,21.6024,21.6024,14200.0
2008-03-03 13:30:00,31.14,31.14,31.07,31.09,24600.0,21.6232,21.6232,21.5746,21.5885,24600.0
2008-03-03 13:35:00,31.1,31.15,31.09,31.14,16800.0,21.5954,21.6302,21.5885,21.6232,16800.0
2008-03-03 13:40:00,31.16,31.17,31.11,31.15,24000.0,21.6371,21.644,21.6024,21.6302,24000.0
2008-03-03 13:45:00,31.13,31.18,31.11,31.15,40400.0,21.6163,21.651,21.6024,21.6302,40400.0
2008-03-03 13:50:00,31.15,31.16,31.09,31.09,15800.0,21.6302,21.6371,21.5885,21.5885,15800.0
2008-03-03 13:55:00,31.11,31.13,31.08,31.09,23800.0,21.6024,21.6163,21.5815,21.5885,23800.0
2008-03-03 14:00:00,31.08,31.09,31.04,31.08,38800.0,21.5815,21.5885,21.5538,21.5815,38800.0
2008-03-03 14:05:00,31.09,31.11,31.05,31.09,38200.0,21.5885,21.6024,21.5607,21.5885,38200.0
2008-03-03 14:10:00,31.09,31.14,31.07,31.11,38200.0,21.5885,21.6232,21.5746,21.6024,38200.0
2008-03-03 14:15:00,31.11,31.11,31.0,31.03,36600.0,21.6024,21.6024,21.526,21.5468,36600.0
2008-03-03 14:20:00,31.02,31.07,31.02,31.05,23600.0,21.5399,21.5746,21.5399,21.5607,23600.0
2008-03-03 14:25:00,31.04,31.09,31.0,31.06,28800.0,21.5538,21.5885,21.526,21.5677,28800.0
2008-03-03 14:30:00,31.06,31.13,31.05,31.06,25600.0,21.5677,21.6163,21.5607,21.5677,25600.0
2008-03-03 14:35:00,31.06,31.08,30.98,31.01,33200.0,21.5677,21.5815,21.5121,21.5329,33200.0
2008-03-03 14:40:00,31.0,31.08,31.0,31.05,27800.0,21.526,21.5815,21.526,21.5607,27800.0
2008-03-03 14:45:00,31.06,31.08,31.0,31.01,37400.0,21.5677,21.5815,21.526,21.5329,37400.0
2008-03-03 14:50:00,31.01,31.06,30.98,30.99,36400.0,21.5329,21.5677,21.5121,21.519,36400.0
2008-03-03 14:55:00,30.99,31.0,30.92,30.95,40200.0,21.519,21.526,21.4704,21.4913,40200.0
2008-03-03 15:00:00,30.96,31.03,30.96,31.0,26200.0,21.4982,21.5468,21.4982,21.526,26200.0
2008-03-03 15:05:00,31.01,31.04,30.97,30.99,25000.0,21.5329,21.5538,21.5052,21.519,25000.0
2008-03-03 15:10:00,31.0,31.05,30.97,31.02,32000.0,21.526,21.5607,21.5052,21.5399,32000.0
2008-03-03 15:15:00,31.0,31.1,31.0,31.1,30000.0,21.526,21.5954,21.526,21.5954,30000.0
2008-03-03 15:20:00,31.12,31.14,31.06,31.09,30000.0,21.6093,21.6232,21.5677,21.5885,30000.0
2008-03-03 15:25:00,31.1,31.16,31.09,31.13,53800.0,21.5954,21.6371,21.5885,21.6163,53800.0
2008-03-03 15:30:00,31.11,31.22,31.11,31.22,103200.0,21.6024,21.6788,21.6024,21.6788,103200.0
2008-03-03 15:35:00,31.22,31.22,31.13,31.13,114000.0,21.6788,21.6788,21.6163,21.6163,114000.0
2008-03-03 15:40:00,31.14,31.25,31.13,31.23,104600.0,21.6232,21.6996,21.6163,21.6857,104600.0
2008-03-03 15:45:00,31.23,31.24,31.16,31.2,77600.0,21.6857,21.6926,21.6371,21.6649,77600.0
2008-03-03 15:50:00,31.21,31.27,31.18,31.24,118000.0,21.6718,21.7135,21.651,21.6926,118000.0
2008-03-03 15:55:00,31.25,31.35,31.24,31.31,168200.0,21.6996,21.769,21.6926,21.7413,168200.0
2008-03-04 09:35:00,31.0,31.06,30.79,30.88,70600.0,21.526,21.5677,21.3802,21.4427,70600.0
2008-03-04 09:40:00,30.86,30.97,30.86,30.88,21600.0,21.4288,21.5052,21.4288,21.4427,21600.0
2008-03-04 09:45:00,30.88,30.9,30.81,30.86,25800.0,21.4427,21.4566,21.3941,21.4288,25800.0
2008-03-04 09:50:00,30.86,31.03,30.84,30.93,22800.0,21.4288,21.5468,21.4149,21.4774,22800.0
2008-03-04 09:55:00,30.95,31.09,30.95,31.07,34600.0,21.4913,21.5885,21.4913,21.5746,34600.0
2008-03-04 10:00:00,31.06,31.18,31.03,31.11,100800.0,21.5677,21.651,21.5468,21.6024,100800.0
2008-03-04 10:05:00,31.11,31.13,30.95,30.99,80400.0,21.6024,21.6163,21.4913,21.519,80400.0
2008-03-04 10:10:00,30.99,31.12,30.99,31.05,56200.0,21.519,21.6093,21.519,21.5607,56200.0
2008-03-04 10:15:00,31.08,31.09,31.01,31.03,33600.0,21.5815,21.5885,21.5329,21.5468,33600.0
2008-03-04 10:20:00,31.06,31.08,31.02,31.03,42600.0,21.5677,21.5815,21.5399,21.5468,42600.0
2008-03-04 10:25:00,31.04,31.05,30.95,30.96,32200.0,21.5538,21.5607,21.4913,21.4982,32200.0
2008-03-04 10:30:00,30.97,30.98,30.91,30.97,27800.0,21.5052,21.5121,21.4635,21.5052,27800.0
2008-03-04 10:35:00,30.98,31.0,30.93,30.98,38600.0,21.5121,21.526,21.4774,21.5121,38600.0
2008-03-04 10:40:00,30.97,30.98,30.9,30.92,25200.0,21.5052,21.5121,21.4566,21.4704,25200.0
2008-03-04 10:45:00,30.9,30.92,30.78,30.78,39000.0,21.4566,21.4704,21.3732,21.3732,39000.0
2008-03-04 10:50:00,30.8,30.88,30.8,30.87,17200.0,21.3871,21.4427,21.3871,21.4357,17200.0
2008-03-04 10:55:00,30.86,30.9,30.84,30.85,26800.0,21.4288,21.4566,21.4149,21.4218,26800.0
2008-03-04 11:00:00,30.85,30.85,30.74,30.8,42400.0,21.4218,21.4218,21.3455,21.3871,42400.0
2008-03-04 11:05:00,30.8,30.8,30.67,30.7,38800.0,21.3871,21.3871,21.2968,21.3177,38800.0
2008-03-04 11:10:00,30.69,30.74,30.67,30.7,24000.0,21.3107,21.3455,21.2968,21.3177,24000.0
2008-03-04 11:15:00,30.68,30.77,30.68,30.77,17600.0,21.3038,21.3663,21.3038,21.3663,17600.0
2008-03-04 11:20:00,30.77,30.84,30.77,30.8,29800.0,21.3663,21.4149,21.3663,21.3871,29800.0
2008-03-04 11:25:00,30.81,30.83,30.75,30.83,25400.0,21.3941,21.4079,21.3524,21.4079,25400.0
2008-03-04 11:30:00,30.83,30.86,30.77,30.77,18000.0,21.4079,21.4288,21.3663,21.3663,18000.0
2008-03-04 11:35:00,30.77,30.82,30.77,30.77,20600.0,21.3663,21.401,21.3663,21.3663,20600.0
2008-03-04 11:40:00,30.79,30.79,30.64,30.67,45000.0,21.3802,21.3802,21.276,21.2968,45000.0
2008-03-04 11:45:00,30.67,30.73,30.64,30.67,31600.0,21.2968,21.3385,21.276,21.2968,31600.0
2008-03-04 11:50:00,30.68,30.68,30.58,30.59,47200.0,21.3038,21.3038,21.2344,21.2413,47200.0
2008-03-04 11:55:00,30.59,30.61,30.54,30.55,42400.0,21.2413,21.2552,21.2066,21.2135,42400.0
2008-03-04 12:00:00,30.55,30.64,30.54,30.61,22200.0,21.2135,21.276,21.2066,21.2552,22200.0
2008-03-04 12:05:00,30.61,30.66,30.6,30.61,36800.0,21.2552,21.2899,21.2482,21.2552,36800.0
2008-03-04 12:10:00,30.61,30.65,30.59,30.61,31600.0,21.2552,21.283,21.2413,21.2552,31600.0
2008-03-04 12:15:00,30.6,30.64,30.57,30.6,33000.0,21.2482,21.276,21.2274,21.2482,33000.0
2008-03-04 12:20:00,30.61,30.64,30.59,30.64,27400.0,21.2552,21.276,21.2413,21.276,27400.0
2008-03-04 12:25:00,30.64,30.7,30.59,30.68,93600.0,21.276,21.3177,21.2413,21.3038,93600.0
2008-03-04 12:30:00,30.69,30.77,30.68,30.74,45600.0,21.3107,21.3663,21.3038,21.3455,45600.0
2008-03-04 12:35:00,30.74,30.77,30.65,30.65,39200.0,21.3455,21.3663,21.283,21.283,39200.0
2008-03-04 12:40:00,30.67,30.68,30.56,30.56,35800.0,21.2968,21.3038,21.2205,21.2205,35800.0
2008-03-04 12:45:00,30.57,30.62,30.57,30.6,22000.0,21.2274,21.2621,21.2274,21.2482,22000.0
2008-03-04 12:50:00,30.6,30.61,30.47,30.54,34000.0,21.2482,21.2552,21.158,21.2066,34000.0
2008-03-04 12:55:00,30.54,30.57,30.47,30.5,29400.0,21.2066,21.2274,21.158,21.1788,29400.0
2008-03-04 13:00:00,30.5,30.53,30.41,30.45,19000.0,21.1788,21.1996,21.1163,21.1441,19000.0
2008-03-04 13:05:00,30.44,30.48,30.39,30.48,35200.0,21.1371,21.1649,21.1024,21.1649,35200.0
2008-03-04 13:10:00,30.46,30.54,30.46,30.54,29600.0,21.151,21.2066,21.151,21.2066,29600.0
2008-03-04 13:15:00,30.54,30.57,30.49,30.49,28000.0,21.2066,21.2274,21.1719,21.1719,28000.0
2008-03-04 13:20:00,30.49,30.52,30.45,30.49,33800.0,21.1719,21.1927,21.1441,21.1719,33800.0
2008-03-04 13:25:00,30.5,30.56,30.47,30.5,75400.0,21.1788,21.2205,21.158,21.1788,75400.0
2008-03-04 13:30:00,30.5,30.55,30.46,30.47,60800.0,21.1788,21.2135,21.151,21.158,60800.0
2008-03-04 13:35:00,30.47,30.48,30.35,30.36,72400.0,21.158,21.1649,21.0746,21.0816,72400.0
2008-03-04 13:40:00,30.37,30.5,30.37,30.47,55800.0,21.0885,21.1788,21.0885,21.158,55800.0
2008-03-04 13:45:00,30.47,30.53,30.45,30.5,46800.0,21.158,21.1996,21.1441,21.1788,46800.0
2008-03-04 13:50:00,30.5,30.6,30.49,30.55,52000.0,21.1788,21.2482,21.1719,21.2135,52000.0
2008-03-04 13:55:00,30.55,30.55,30.41,30.43,41200.0,21.2135,21.2135,21.1163,21.1302,41200.0
2008-03-04 14:00:00,30.43,30.43,30.29,30.37,80800.0,21.1302,21.1302,21.033,21.0885,80800.0
2008-03-04 14:05:00,30.37,30.38,30.24,30.26,96600.0,21.0885,21.0955,20.9983,21.0121,96600.0
2008-03-04 14:10:00,30.27,30.36,30.25,30.34,55600.0,21.0191,21.0816,21.0052,21.0677,55600.0
2008-03-04 14:15:00,30.34,30.44,30.34,30.44,52800.0,21.0677,21.1371,21.0677,21.1371,52800.0
2008-03-04 14:20:00,30.43,30.54,30.4,30.52,77000.0,21.1302,21.2066,21.1094,21.1927,77000.0
2008-03-04 14:25:00,30.5,30.55,30.48,30.49,56400.0,21.1788,21.2135,21.1649,21.1719,56400.0
2008-03-04 14:30:00,30.48,30.52,30.46,30.52,46600.0,21.1649,21.1927,21.151,21.1927,46600.0
2008-03-04 14:35:00,30.52,30.53,30.47,30.52,70600.0,21.1927,21.1996,21.158,21.1927,70600.0
2008-03-04 14:40:00,30.53,30.63,30.53,30.6,72400.0,21.1996,21.2691,21.1996,21.2482,72400.0
2008-03-04 14:45:00,30.6,30.68,30.56,30.66,77200.0,21.2482,21.3038,21.2205,21.2899,77200.0
2008-03-04 14:50:00,30.66,30.67,30.5,30.55,107800.0,21.2899,21.2968,21.1788,21.2135,107800.0
2008-03-04 14:55:00,30.54,30.58,30.45,30.54,100400.0,21.2066,21.2344,21.1441,21.2066,100400.0
2008-03-04 15:00:00,30.53,30.67,30.47,30.66,84400.0,21.1996,21.2968,21.158,21.2899,84400.0
2008-03-04 15:05:00,30.67,30.75,30.64,30.73,138800.0,21.2968,21.3524,21.276,21.3385,138800.0
2008-03-04 15:10:00,30.71,30.71,30.62,30.65,89400.0,21.3246,21.3246,21.2621,21.283,89400.0
2008-03-04 15:15:00,30.65,30.78,30.64,30.72,94600.0,21.283,21.3732,21.276,21.3316,94600.0
2008-03-04 15:20:00,30.71,30.75,30.66,30.69,63800.0,21.3246,21.3524,21.2899,21.3107,63800.0
2008-03-04 15:25:00,30.7,30.7,30.58,30.6,67400.0,21.3177,21.3177,21.2344,21.2482,67400.0
2008-03-04 15:30:00,30.59,30.72,30.57,30.72,85600.0,21.2413,21.3316,21.2274,21.3316,85600.0
2008-03-04 15:35:00,30.72,30.81,30.69,30.76,74400.0,21.3316,21.3941,21.3107,21.3593,74400.0
2008-03-04 15:40:00,30.75,30.88,30.73,30.77,63400.0,21.3524,21.4427,21.3385,21.3663,63400.0
2008-03-04 15:45:00,30.77,30.82,30.64,30.64,112800.0,21.3663,21.401,21.276,21.276,112800.0
2008-03-04 15:50:00,30.66,30.67,30.56,30.61,98600.0,21.2899,21.2968,21.2205,21.2552,98600.0
2008-03-04 15:55:00,30.61,30.67,30.59,30.64,87200.0,21.2552,21.2968,21.2413,21.276,87200.0
2008-03-05 09:30:00,30.75,30.91,30.73,30.75,25200.0,21.3524,21.4635,21.3385,21.3524,25200.0
2008-03-05 09:35:00,30.78,30.94,30.78,30.85,24600.0,21.3732,21.4843,21.3732,21.4218,24600.0
2008-03-05 09:40:00,30.84,30.86,30.68,30.78,54600.0,21.4149,21.4288,21.3038,21.3732,54600.0
2008-03-05 09:45:00,30.77,30.81,30.73,30.77,47400.0,21.3663,21.3941,21.3385,21.3663,47400.0
2008-03-05 09:50:00,30.75,30.82,30.7,30.73,47400.0,21.3524,21.401,21.3177,21.3385,47400.0
2008-03-05 09:55:00,30.75,30.81,30.74,30.77,43800.0,21.3524,21.3941,21.3455,21.3663,43800.0
2008-03-05 10:00:00,30.76,31.03,30.76,30.99,156600.0,21.3593,21.5468,21.3593,21.519,156600.0
2008-03-05 10:05:00,30.99,31.0,30.86,30.86,87400.0,21.519,21.526,21.4288,21.4288,87400.0
2008-03-05 10:10:00,30.86,30.91,30.84,30.91,78600.0,21.4288,21.4635,21.4149,21.4635,78600.0
2008-03-05 10:15:00,30.91,30.97,30.88,30.96,77000.0,21.4635,21.5052,21.4427,21.4982,77000.0
2008-03-05 10:20:00,30.93,30.93,30.84,30.86,69400.0,21.4774,21.4774,21.4149,21.4288,69400.0
2008-03-05 10:25:00,30.86,30.9,30.79,30.8,28000.0,21.4288,21.4566,21.3802,21.3871,28000.0
2008-03-05 10:30:00,30.79,30.86,30.75,30.75,93600.0,21.3802,21.4288,21.3524,21.3524,93600.0
2008-03-05 10:35:00,30.74,30.88,30.74,30.86,90800.0,21.3455,21.4427,21.3455,21.4288,90800.0
2008-03-05 10:40:00,30.86,30.86,30.81,30.83,52800.0,21.4288,21.4288,21.3941,21.4079,52800.0
2008-03-05 10:45:00,30.85,30.85,30.8,30.8,42200.0,21.4218,21.4218,21.3871,21.3871,42200.0
2008-03-05 10:50:00,30.8,30.87,30.8,30.87,49000.0,21.3871,21.4357,21.3871,21.4357,49000.0
2008-03-05 10:55:00,30.88,30.9,30.78,30.78,46200.0,21.4427,21.4566,21.3732,21.3732,46200.0
2008-03-05 11:00:00,30.79,30.81,30.74,30.81,54000.0,21.3802,21.3941,21.3455,21.3941,54000.0
2008-03-05 11:05:00,30.81,30.83,30.77,30.8,41000.0,21.3941,21.4079,21.3663,21.3871,41000.0
2008-03-05 11:10:00,30.8,30.83,30.76,30.78,42000.0,21.3871,21.4079,21.3593,21.3732,42000.0
2008-03-05 11:15:00,30.78,30.86,30.78,30.82,39800.0,21.3732,21.4288,21.3732,21.401,39800.0
2008-03-05 11:20:00,30.84,30.86,30.75,30.75,59800.0,21.4149,21.4288,21.3524,21.3524,59800.0
2008-03-05 11:25:00,30.75,30.83,30.75,30.79,35400.0,21.3524,21.4079,21.3524,21.3802,35400.0
2008-03-05 11:30:00,30.8,30.85,30.78,30.83,40000.0,21.3871,21.4218,21.3732,21.4079,40000.0
2008-03-05 11:35:00,30.82,30.85,30.77,30.81,29800.0,21.401,21.4218,21.3663,21.3941,29800.0
2008-03-05 11:40:00,30.81,30.82,30.76,30.77,35600.0,21.3941,21.401,21.3593,21.3663,35600.0
2008-03-05 11:45:00,30.77,30.82,30.75,30.78,58400.0,21.3663,21.401,21.3524,21.3732,58400.0
2008-03-05 11:50:00,30.77,30.9,30.77,30.88,45200.0,21.3663,21.4566,21.3663,21.4427,45200.0
2008-03-05 11:55:00,30.89,30.97,30.87,30.97,40600.0,21.4496,21.5052,21.4357,21.5052,40600.0
2008-03-05 12:00:00,30.95,31.11,30.95,31.04,84600.0,21.4913,21.6024,21.4913,21.5538,84600.0
2008-03-05 12:05:00,31.03,31.05,30.86,30.86,35000.0,21.5468,21.5607,21.4288,21.4288,35000.0
2008-03-05 12:10:00,30.86,30.94,30.85,30.93,28600.0,21.4288,21.4843,21.4218,21.4774,28600.0
2008-03-05 12:15:00,30.93,30.94,30.85,30.92,26600.0,21.4774,21.4843,21.4218,21.4704,26600.0
2008-03-05 12:20:00,30.93,30.99,30.9,30.98,20400.0,21.4774,21.519,21.4566,21.5121,20400.0
2008-03-05 12:25:00,30.96,30.96,30.81,30.85,28000.0,21.4982,21.4982,21.3941,21.4218,28000.0
2008-03-05 12:30:00,30.86,30.93,30.86,30.92,18000.0,21.4288,21.4774,21.4288,21.4704,18000.0
2008-03-05 12:35:00,30.91,30.93,30.83,30.88,21200.0,21.4635,21.4774,21.4079,21.4427,21200.0
2008-03-05 12:40:00,30.88,30.95,30.84,30.91,25400.0,21.4427,21.4913,21.4149,21.4635,25400.0
2008-03-05 12:45:00,30.93,30.97,30.91,30.96,27800.0,21.4774,21.5052,21.4635,21.4982,27800.0
2008-03-05 12:50:00,30.97,30.97,30.85,30.95,26400.0,21.5052,21.5052,21.4218,21.4913,26400.0
2008-03-05 12:55:00,30.93,30.98,30.9,30.96,18000.0,21.4774,21.5121,21.4566,21.4982,18000.0
2008-03-05 13:00:00,30.96,31.02,30.93,30.97,30000.0,21.4982,21.5399,21.4774,21.5052,30000.0
2008-03-05 13:05:00,30.98,31.03,30.96,31.03,32200.0,21.5121,21.5468,21.4982,21.5468,32200.0
2008-03-05 13:10:00,31.03,31.04,30.93,30.94,38800.0,21.5468,21.5538,21.4774,21.4843,38800.0
2008-03-05 13:15:00,30.97,31.0,30.83,30.85,43200.0,21.5052,21.526,21.4079,21.4218,43200.0
2008-03-05 13:20:00,30.85,30.85,30.74,30.78,85800.0,21.4218,21.4218,21.3455,21.3732,85800.0
2008-03-05 13:25:00,30.78,30.84,30.75,30.78,63800.0,21.3732,21.4149,21.3524,21.3732,63800.0
2008-03-05 13:30:00,30.78,30.8,30.67,30.67,51800.0,21.3732,21.3871,21.2968,21.2968,51800.0
2008-03-05 13:35:00,30.68,30.83,30.61,30.66,102600.0,21.3038,21.4079,21.2552,21.2899,102600.0
2008-03-05 13:40:00,30.64,30.68,30.63,30.66,32000.0,21.276,21.3038,21.2691,21.2899,32000.0
2008-03-05 13:45:00,30.67,30.73,30.66,30.68,19000.0,21.2968,21.3385,21.2899,21.3038,19000.0
2008-03-05 13:50:00,30.66,30.7,30.66,30.67,8200.0,21.2899,21.3177,21.2899,21.2968,8200.0
2008-03-05 13:55:00,30.66,30.73,30.65,30.68,17200.0,21.2899,21.3385,21.283,21.3038,17200.0
2008-03-05 14:00:00,30.68,30.73,30.63,30.7,38000.0,21.3038,21.3385,21.2691,21.3177,38000.0
2008-03-05 14:05:00,30.71,30.72,30.67,30.71,21800.0,21.3246,21.3316,21.2968,21.3246,21800.0
2008-03-05 14:10:00,30.71,30.78,30.71,30.76,28400.0,21.3246,21.3732,21.3246,21.3593,28400.0
2008-03-05 14:15:00,30.75,30.81,30.75,30.75,34200.0,21.3524,21.3941,21.3524,21.3524,34200.0
2008-03-05 14:20:00,30.75,30.78,30.72,30.78,23000.0,21.3524,21.3732,21.3316,21.3732,23000.0
2008-03-05 14:25:00,30.77,30.81,30.75,30.77,35400.0,21.3663,21.3941,21.3524,21.3663,35400.0
2008-03-05 14:30:00,30.78,30.79,30.74,30.75,24600.0,21.3732,21.3802,21.3455,21.3524,24600.0
2008-03-05 14:35:00,30.75,30.8,30.73,30.77,48600.0,21.3524,21.3871,21.3385,21.3663,48600.0
2008-03-05 14:40:00,30.78,30.81,30.74,30.8,43000.0,21.3732,21.3941,21.3455,21.3871,43000.0
2008-03-05 14:45:00,30.8,30.86,30.77,30.82,49200.0,21.3871,21.4288,21.3663,21.401,49200.0
2008-03-05 14:50:00,30.83,30.89,30.81,30.86,43200.0,21.4079,21.4496,21.3941,21.4288,43200.0
2008-03-05 14:55:00,30.86,30.88,30.79,30.84,41400.0,21.4288,21.4427,21.3802,21.4149,41400.0
2008-03-05 15:00:00,30.84,30.84,30.77,30.81,41200.0,21.4149,21.4149,21.3663,21.3941,41200.0
2008-03-05 15:05:00,30.8,30.8,30.71,30.74,354200.0,21.3871,21.3871,21.3246,21.3455,354200.0
2008-03-05 15:10:00,30.75,30.8,30.75,30.77,43400.0,21.3524,21.3871,21.3524,21.3663,43400.0
2008-03-05 15:15:00,30.77,30.77,30.68,30.74,81600.0,21.3663,21.3663,21.3038,21.3455,81600.0
2008-03-05 15:20:00,30.73,30.77,30.7,30.75,65200.0,21.3385,21.3663,21.3177,21.3524,65200.0
2008-03-05 15:25:00,30.75,30.8,30.72,30.77,76000.0,21.3524,21.3871,21.3316,21.3663,76000.0
2008-03-05 15:30:00,30.75,30.85,30.75,30.84,65000.0,21.3524,21.4218,21.3524,21.4149,65000.0
2008-03-05 15:35:00,30.84,30.84,30.74,30.74,83400.0,21.4149,21.4149,21.3455,21.3455,83400.0
2008-03-05 15:40:00,30.74,30.82,30.73,30.75,204200.0,21.3455,21.401,21.3385,21.3524,204200.0
2008-03-05 15:45:00,30.75,30.78,30.74,30.75,103600.0,21.3524,21.3732,21.3455,21.3524,103600.0
2008-03-05 15:50:00,30.75,30.88,30.74,30.86,152600.0,21.3524,21.4427,21.3455,21.4288,152600.0
2008-03-05 15:55:00,30.88,30.95,30.86,30.9,167000.0,21.4427,21.4913,21.4288,21.4566,167000.0
2008-03-06 09:30:00,30.53,30.84,30.53,30.84,2800.0,21.1996,21.4149,21.1996,21.4149,2800.0
2008-03-06 09:35:00,30.68,30.73,30.59,30.73,33800.0,21.3038,21.3385,21.2413,21.3385,33800.0
2008-03-06 09:40:00,30.72,30.76,30.66,30.76,22200.0,21.3316,21.3593,21.2899,21.3593,22200.0
2008-03-06 09:45:00,30.73,30.86,30.73,30.85,21000.0,21.3385,21.4288,21.3385,21.4218,21000.0
2008-03-06 09:50:00,30.85,30.88,30.75,30.84,25000.0,21.4218,21.4427,21.3524,21.4149,25000.0
2008-03-06 09:55:00,30.84,30.84,30.7,30.73,35600.0,21.4149,21.4149,21.3177,21.3385,35600.0
2008-03-06 10:00:00,30.72,30.73,30.49,30.52,46000.0,21.3316,21.3385,21.1719,21.1927,46000.0
2008-03-06 10:05:00,30.53,30.64,30.51,30.54,37400.0,21.1996,21.276,21.1857,21.2066,37400.0
2008-03-06 10:10:00,30.54,30.65,30.5,30.64,58800.0,21.2066,21.283,21.1788,21.276,58800.0
2008-03-06 10:15:00,30.64,30.66,30.57,30.58,14800.0,21.276,21.2899,21.2274,21.2344,14800.0
2008-03-06 10:20:00,30.57,30.68,30.57,30.66,37800.0,21.2274,21.3038,21.2274,21.2899,37800.0
2008-03-06 10:25:00,30.65,30.68,30.61,30.61,30600.0,21.283,21.3038,21.2552,21.2552,30600.0
2008-03-06 10:30:00,30.63,30.72,30.61,30.72,42400.0,21.2691,21.3316,21.2552,21.3316,42400.0
2008-03-06 10:35:00,30.72,30.74,30.68,30.7,38600.0,21.3316,21.3455,21.3038,21.3177,38600.0
2008-03-06 10:40:00,30.73,30.73,30.61,30.72,28600.0,21.3385,21.3385,21.2552,21.3316,28600.0
2008-03-06 10:45:00,30.73,30.78,30.64,30.71,27800.0,21.3385,21.3732,21.276,21.3246,27800.0
2008-03-06 10:50:00,30.72,30.75,30.63,30.65,23200.0,21.3316,21.3524,21.2691,21.283,23200.0
2008-03-06 10:55:00,30.65,30.73,30.61,30.69,34000.0,21.283,21.3385,21.2552,21.3107,34000.0
2008-03-06 11:00:00,30.68,30.71,30.58,30.6,20000.0,21.3038,21.3246,21.2344,21.2482,20000.0
2008-03-06 11:05:00,30.58,30.64,30.56,30.63,33000.0,21.2344,21.276,21.2205,21.2691,33000.0
2008-03-06 11:10:00,30.61,30.66,30.57,30.57,48800.0,21.2552,21.2899,21.2274,21.2274,48800.0
2008-03-06 11:15:00,30.56,30.65,30.56,30.61,19200.0,21.2205,21.283,21.2205,21.2552,19200.0
2008-03-06 11:20:00,30.61,30.65,30.58,30.6,20800.0,21.2552,21.283,21.2344,21.2482,20800.0
2008-03-06 11:25:00,30.61,30.61,30.56,30.56,15800.0,21.2552,21.2552,21.2205,21.2205,15800.0
2008-03-06 11:30:00,30.58,30.61,30.54,30.55,18600.0,21.2344,21.2552,21.2066,21.2135,18600.0
2008-03-06 11:35:00,30.54,30.68,30.52,30.65,55600.0,21.2066,21.3038,21.1927,21.283,55600.0
2008-03-06 11:40:00,30.65,30.73,30.64,30.67,32400.0,21.283,21.3385,21.276,21.2968,32400.0
2008-03-06 11:45:00,30.66,30.68,30.63,30.63,9200.0,21.2899,21.3038,21.2691,21.2691,9200.0
2008-03-06 11:50:00,30.62,30.62,30.53,30.57,25600.0,21.2621,21.2621,21.1996,21.2274,25600.0
2008-03-06 11:55:00,30.59,30.61,30.56,30.6,25400.0,21.2413,21.2552,21.2205,21.2482,25400.0
2008-03-06 12:00:00,30.61,30.61,30.54,30.57,41200.0,21.2552,21.2552,21.2066,21.2274,41200.0
2008-03-06 12:05:00,30.56,30.6,30.55,30.56,48800.0,21.2205,21.2482,21.2135,21.2205,48800.0
2008-03-06 12:10:00,30.58,30.58,30.5,30.54,41800.0,21.2344,21.2344,21.1788,21.2066,41800.0
2008-03-06 12:15:00,30.53,30.54,30.49,30.52,46400.0,21.1996,21.2066,21.1719,21.1927,46400.0
2008-03-06 12:20:00,30.5,30.5,30.46,30.49,28000.0,21.1788,21.1788,21.151,21.1719,28000.0
2008-03-06 12:25:00,30.48,30.52,30.48,30.49,23600.0,21.1649,21.1927,21.1649,21.1719,23600.0
2008-03-06 12:30:00,30.5,30.52,30.47,30.49,21600.0,21.1788,21.1927,21.158,21.1719,21600.0
2008-03-06 12:35:00,30.49,30.52,30.48,30.5,19800.0,21.1719,21.1927,21.1649,21.1788,19800.0
2008-03-06 12:40:00,30.49,30.55,30.48,30.53,48800.0,21.1719,21.2135,21.1649,21.1996,48800.0
2008-03-06 12:45:00,30.53,30.53,30.46,30.46,32000.0,21.1996,21.1996,21.151,21.151,32000.0
2008-03-06 12:50:00,30.46,30.5,30.45,30.48,56000.0,21.151,21.1788,21.1441,21.1649,56000.0
2008-03-06 12:55:00,30.48,30.48,30.38,30.4,81400.0,21.1649,21.1649,21.0955,21.1094,81400.0
2008-03-06 13:00:00,30.39,30.47,30.39,30.42,60400.0,21.1024,21.158,21.1024,21.1232,60400.0
2008-03-06 13:05:00,30.42,30.49,30.36,30.44,53400.0,21.1232,21.1719,21.0816,21.1371,53400.0
2008-03-06 13:10:00,30.43,30.47,30.39,30.39,126000.0,21.1302,21.158,21.1024,21.1024,126000.0
2008-03-06 13:15:00,30.42,30.44,30.37,30.4,27400.0,21.1232,21.1371,21.0885,21.1094,27400.0
2008-03-06 13:20:00,30.39,30.39,30.34,30.35,32200.0,21.1024,21.1024,21.0677,21.0746,32200.0
2008-03-06 13:25:00,30.35,30.4,30.35,30.38,23800.0,21.0746,21.1094,21.0746,21.0955,23800.0
2008-03-06 13:30:00,30.38,30.44,30.35,30.35,159400.0,21.0955,21.1371,21.0746,21.0746,159400.0
2008-03-06 13:35:00,30.35,30.4,30.32,30.4,46800.0,21.0746,21.1094,21.0538,21.1094,46800.0
2008-03-06 13:40:00,30.38,30.42,30.36,30.4,22200.0,21.0955,21.1232,21.0816,21.1094,22200.0
2008-03-06 13:45:00,30.4,30.42,30.35,30.42,43400.0,21.1094,21.1232,21.0746,21.1232,43400.0
2008-03-06 13:50:00,30.42,30.44,30.4,30.42,57200.0,21.1232,21.1371,21.1094,21.1232,57200.0
2008-03-06 13:55:00,30.43,30.46,30.41,30.45,37000.0,21.1302,21.151,21.1163,21.1441,37000.0
2008-03-06 14:00:00,30.45,30.51,30.43,30.48,34600.0,21.1441,21.1857,21.1302,21.1649,34600.0
2008-03-06 14:05:00,30.49,30.55,30.49,30.52,37800.0,21.1719,21.2135,21.1719,21.1927,37800.0
2008-03-06 14:10:00,30.53,30.53,30.47,30.48,30200.0,21.1996,21.1996,21.158,21.1649,30200.0
2008-03-06 14:15:00,30.49,30.53,30.47,30.5,35800.0,21.1719,21.1996,21.158,21.1788,35800.0
2008-03-06 14:20:00,30.48,30.5,30.39,30.4,39600.0,21.1649,21.1788,21.1024,21.1094,39600.0
2008-03-06 14:25:00,30.39,30.43,30.36,30.4,100800.0,21.1024,21.1302,21.0816,21.1094,100800.0
2008-03-06 14:30:00,30.4,30.43,30.36,30.38,45400.0,21.1094,21.1302,21.0816,21.0955,45400.0
2008-03-06 14:35:00,30.38,30.45,30.38,30.43,52400.0,21.0955,21.1441,21.0955,21.1302,52400.0
2008-03-06 14:40:00,30.43,30.45,30.38,30.42,90600.0,21.1302,21.1441,21.0955,21.1232,90600.0
2008-03-06 14:45:00,30.43,30.52,30.42,30.5,34000.0,21.1302,21.1927,21.1232,21.1788,34000.0
2008-03-06 14:50:00,30.5,30.52,30.46,30.49,24800.0,21.1788,21.1927,21.151,21.1719,24800.0
2008-03-06 14:55:00,30.47,30.52,30.46,30.49,30000.0,21.158,21.1927,21.151,21.1719,30000.0
2008-03-06 15:00:00,30.47,30.53,30.41,30.41,43000.0,21.158,21.1996,21.1163,21.1163,43000.0
2008-03-06 15:05:00,30.4,30.46,30.34,30.34,56800.0,21.1094,21.151,21.0677,21.0677,56800.0
2008-03-06 15:10:00,30.34,30.4,30.32,30.35,54400.0,21.0677,21.1094,21.0538,21.0746,54400.0
2008-03-06 15:15:00,30.35,30.43,30.35,30.4,55000.0,21.0746,21.1302,21.0746,21.1094,55000.0
2008-03-06 15:20:00,30.43,30.45,30.38,30.39,54000.0,21.1302,21.1441,21.0955,21.1024,54000.0
2008-03-06 15:25:00,30.4,30.53,30.39,30.53,74200.0,21.1094,21.1996,21.1024,21.1996,74200.0
2008-03-06 15:30:00,30.52,30.52,30.43,30.43,104800.0,21.1927,21.1927,21.1302,21.1302,104800.0
2008-03-06 15:35:00,30.43,30.44,30.36,30.38,80400.0,21.1302,21.1371,21.0816,21.0955,80400.0
2008-03-06 15:40:00,30.39,30.47,30.36,30.47,143400.0,21.1024,21.158,21.0816,21.158,143400.0
2008-03-06 15:45:00,30.46,30.48,30.41,30.45,90400.0,21.151,21.1649,21.1163,21.1441,90400.0
2008-03-06 15:50:00,30.45,30.45,30.35,30.37,141000.0,21.1441,21.1441,21.0746,21.0885,141000.0
2008-03-06 15:55:00,30.38,30.38,30.3,30.37,110000.0,21.0955,21.0955,21.0399,21.0885,110000.0
2008-03-07 09:30:00,30.03,30.03,29.68,29.68,92000.0,20.8524,20.8524,20.6094,20.6094,92000.0
2008-03-07 09:35:00,29.68,30.04,29.68,29.9,80600.0,20.6094,20.8594,20.6094,20.7622,80600.0
2008-03-07 09:40:00,29.9,29.91,29.75,29.86,94000.0,20.7622,20.7691,20.658,20.7344,94000.0
2008-03-07 09:45:00,29.85,29.93,29.81,29.85,63800.0,20.7274,20.783,20.6997,20.7274,63800.0
2008-03-07 09:50:00,29.84,29.9,29.82,29.84,94400.0,20.7205,20.7622,20.7066,20.7205,94400.0
2008-03-07 09:55:00,29.86,29.91,29.84,29.85,67800.0,20.7344,20.7691,20.7205,20.7274,67800.0
2008-03-07 10:00:00,29.85,29.91,29.8,29.91,56400.0,20.7274,20.7691,20.6927,20.7691,56400.0
2008-03-07 10:05:00,29.91,29.94,29.86,29.89,55000.0,20.7691,20.7899,20.7344,20.7552,55000.0
2008-03-07 10:10:00,29.88,29.89,29.81,29.84,52000.0,20.7483,20.7552,20.6997,20.7205,52000.0
2008-03-07 10:15:00,29.85,29.93,29.83,29.84,53800.0,20.7274,20.783,20.7136,20.7205,53800.0
2008-03-07 10:20:00,29.85,29.92,29.72,29.72,81600.0,20.7274,20.7761,20.6372,20.6372,81600.0
2008-03-07 10:25:00,29.72,29.77,29.65,29.65,88200.0,20.6372,20.6719,20.5886,20.5886,88200.0
2008-03-07 10:30:00,29.65,29.72,29.59,29.7,69600.0,20.5886,20.6372,20.5469,20.6233,69600.0
2008-03-07 10:35:00,29.68,29.76,29.68,29.75,47400.0,20.6094,20.665,20.6094,20.658,47400.0
2008-03-07 10:40:00,29.75,29.78,29.73,29.75,41000.0,20.658,20.6788,20.6441,20.658,41000.0
2008-03-07 10:45:00,29.74,29.77,29.72,29.75,51000.0,20.6511,20.6719,20.6372,20.658,51000.0
2008-03-07 10:50:00,29.76,29.77,29.7,29.71,34200.0,20.665,20.6719,20.6233,20.6302,34200.0
2008-03-07 10:55:00,29.69,29.69,29.59,29.61,30600.0,20.6163,20.6163,20.5469,20.5608,30600.0
2008-03-07 11:00:00,29.59,29.66,29.58,29.61,29800.0,20.5469,20.5955,20.54,20.5608,29800.0
2008-03-07 11:05:00,29.61,29.63,29.5,29.53,38600.0,20.5608,20.5747,20.4844,20.5052,38600.0
2008-03-07 11:10:00,29.53,29.56,29.49,29.5,46600.0,20.5052,20.5261,20.4775,20.4844,46600.0
2008-03-07 11:15:00,29.5,29.51,29.48,29.49,33400.0,20.4844,20.4914,20.4705,20.4775,33400.0
2008-03-07 11:20:00,29.48,29.58,29.48,29.56,58400.0,20.4705,20.54,20.4705,20.5261,58400.0
2008-03-07 11:25:00,29.56,29.58,29.47,29.5,39800.0,20.5261,20.54,20.4636,20.4844,39800.0
2008-03-07 11:30:00,29.51,29.58,29.51,29.56,34000.0,20.4914,20.54,20.4914,20.5261,34000.0
2008-03-07 11:35:00,29.56,29.6,29.56,29.6,34400.0,20.5261,20.5539,20.5261,20.5539,34400.0
2008-03-07 11:40:00,29.6,29.62,29.5,29.52,62200.0,20.5539,20.5677,20.4844,20.4983,62200.0
2008-03-07 11:45:00,29.53,29.56,29.5,29.56,53400.0,20.5052,20.5261,20.4844,20.5261,53400.0
2008-03-07 11:50:00,29.56,29.59,29.52,29.56,44200.0,20.5261,20.5469,20.4983,20.5261,44200.0
2008-03-07 11:55:00,29.55,29.57,29.51,29.56,55800.0,20.5191,20.533,20.4914,20.5261,55800.0
2008-03-07 12:00:00,29.56,29.58,29.5,29.51,63800.0,20.5261,20.54,20.4844,20.4914,63800.0
2008-03-07 12:05:00,29.52,29.54,29.43,29.47,92000.0,20.4983,20.5122,20.4358,20.4636,92000.0
2008-03-07 12:10:00,29.48,29.5,29.4,29.4,74200.0,20.4705,20.4844,20.415,20.415,74200.0
2008-03-07 12:15:00,29.4,29.43,29.38,29.39,51600.0,20.415,20.4358,20.4011,20.408,51600.0
2008-03-07 12:20:00,29.4,29.49,29.4,29.49,41800.0,20.415,20.4775,20.415,20.4775,41800.0
2008-03-07 12:25:00,29.48,29.5,29.39,29.4,42600.0,20.4705,20.4844,20.408,20.415,42600.0
2008-03-07 12:30:00,29.41,29.43,29.35,29.35,51600.0,20.4219,20.4358,20.3803,20.3803,51600.0
2008-03-07 12:35:00,29.34,29.39,29.31,29.33,90400.0,20.3733,20.408,20.3525,20.3664,90400.0
2008-03-07 12:40:00,29.33,29.48,29.33,29.36,46400.0,20.3664,20.4705,20.3664,20.3872,46400.0
2008-03-07 12:45:00,29.36,29.42,29.34,29.42,22000.0,20.3872,20.4289,20.3733,20.4289,22000.0
2008-03-07 12:50:00,29.41,29.44,29.38,29.38,44800.0,20.4219,20.4427,20.4011,20.4011,44800.0
2008-03-07 12:55:00,29.38,29.41,29.35,29.41,47600.0,20.4011,20.4219,20.3803,20.4219,47600.0
2008-03-07 13:00:00,29.39,29.41,29.32,29.34,48400.0,20.408,20.4219,20.3594,20.3733,48400.0
2008-03-07 13:05:00,29.34,29.36,29.31,29.32,30200.0,20.3733,20.3872,20.3525,20.3594,30200.0
2008-03-07 13:10:00,29.33,29.35,29.3,29.32,51000.0,20.3664,20.3803,20.3455,20.3594,51000.0
2008-03-07 13:15:00,29.31,29.31,29.24,29.28,60400.0,20.3525,20.3525,20.3039,20.3316,60400.0
2008-03-07 13:20:00,29.28,29.34,29.28,29.33,32200.0,20.3316,20.3733,20.3316,20.3664,32200.0
2008-03-07 13:25:00,29.34,29.38,29.34,29.36,38200.0,20.3733,20.4011,20.3733,20.3872,38200.0
2008-03-07 13:30:00,29.36,29.38,29.33,29.36,29200.0,20.3872,20.4011,20.3664,20.3872,29200.0
2008-03-07 13:35:00,29.36,29.38,29.34,29.36,37600.0,20.3872,20.4011,20.3733,20.3872,37600.0
2008-03-07 13:40:00,29.36,29.38,29.28,29.3,48600.0,20.3872,20.4011,20.3316,20.3455,48600.0
2008-03-07 13:45:00,29.29,29.38,29.29,29.33,52200.0,20.3386,20.4011,20.3386,20.3664,52200.0
2008-03-07 13:50:00,29.33,29.33,29.17,29.2,72400.0,20.3664,20.3664,20.2553,20.2761,72400.0
2008-03-07 13:55:00,29.18,29.23,29.18,29.18,57200.0,20.2622,20.2969,20.2622,20.2622,57200.0
2008-03-07 14:00:00,29.2,29.22,29.16,29.18,50200.0,20.2761,20.29,20.2483,20.2622,50200.0
2008-03-07 14:05:00,29.18,29.25,29.16,29.25,59000.0,20.2622,20.3108,20.2483,20.3108,59000.0
2008-03-07 14:10:00,29.25,29.26,29.22,29.23,51800.0,20.3108,20.3178,20.29,20.2969,51800.0
2008-03-07 14:15:00,29.23,29.24,29.2,29.23,62200.0,20.2969,20.3039,20.2761,20.2969,62200.0
2008-03-07 14:20:00,29.21,29.21,29.14,29.19,92600.0,20.283,20.283,20.2344,20.2692,92600.0
2008-03-07 14:25:00,29.18,29.25,29.17,29.25,58200.0,20.2622,20.3108,20.2553,20.3108,58200.0
2008-03-07 14:30:00,29.24,29.25,29.2,29.21,63800.0,20.3039,20.3108,20.2761,20.283,63800.0
2008-03-07 14:35:00,29.21,29.23,29.13,29.14,77200.0,20.283,20.2969,20.2275,20.2344,77200.0
2008-03-07 14:40:00,29.13,29.18,29.11,29.18,79200.0,20.2275,20.2622,20.2136,20.2622,79200.0
2008-03-07 14:45:00,29.18,29.25,29.18,29.25,57600.0,20.2622,20.3108,20.2622,20.3108,57600.0
2008-03-07 14:50:00,29.25,29.25,29.2,29.21,64400.0,20.3108,20.3108,20.2761,20.283,64400.0
2008-03-07 14:55:00,29.21,29.36,29.18,29.34,93600.0,20.283,20.3872,20.2622,20.3733,93600.0
2008-03-07 15:00:00,29.34,29.35,29.23,29.23,80000.0,20.3733,20.3803,20.2969,20.2969,80000.0
2008-03-07 15:05:00,29.23,29.35,29.22,29.35,71000.0,20.2969,20.3803,20.29,20.3803,71000.0
2008-03-07 15:10:00,29.35,29.4,29.28,29.39,169000.0,20.3803,20.415,20.3316,20.408,169000.0
2008-03-07 15:15:00,29.4,29.51,29.38,29.49,87000.0,20.415,20.4914,20.4011,20.4775,87000.0
2008-03-07 15:20:00,29.5,29.57,29.45,29.54,105400.0,20.4844,20.533,20.4497,20.5122,105400.0
2008-03-07 15:25:00,29.54,29.56,29.38,29.41,114200.0,20.5122,20.5261,20.4011,20.4219,114200.0
2008-03-07 15:30:00,29.41,29.43,29.35,29.35,170000.0,20.4219,20.4358,20.3803,20.3803,170000.0
2008-03-07 15:35:00,29.35,29.4,29.3,29.36,115000.0,20.3803,20.415,20.3455,20.3872,115000.0
2008-03-07 15:40:00,29.36,29.43,29.28,29.34,124800.0,20.3872,20.4358,20.3316,20.3733,124800.0
2008-03-07 15:45:00,29.34,29.36,29.18,29.24,153200.0,20.3733,20.3872,20.2622,20.3039,153200.0
2008-03-07 15:50:00,29.25,29.25,29.15,29.18,155400.0,20.3108,20.3108,20.2414,20.2622,155400.0
2008-03-07 15:55:00,29.19,29.29,29.18,29.22,290600.0,20.2692,20.3386,20.2622,20.29,290600.0
2008-03-10 09:30:00,29.37,29.37,29.0,29.13,34800.0,20.3941,20.3941,20.1372,20.2275,34800.0
2008-03-10 09:35:00,29.13,29.17,29.02,29.03,51200.0,20.2275,20.2553,20.1511,20.1581,51200.0
2008-03-10 09:40:00,29.02,29.06,28.93,28.99,50800.0,20.1511,20.1789,20.0886,20.1303,50800.0
2008-03-10 09:45:00,29.0,29.12,29.0,29.07,74400.0,20.1372,20.2205,20.1372,20.1858,74400.0
2008-03-10 09:50:00,29.06,29.07,28.99,29.0,49400.0,20.1789,20.1858,20.1303,20.1372,49400.0
2008-03-10 09:55:00,29.0,29.04,28.99,29.03,33400.0,20.1372,20.165,20.1303,20.1581,33400.0
2008-03-10 10:00:00,29.04,29.11,29.0,29.05,52800.0,20.165,20.2136,20.1372,20.1719,52800.0
2008-03-10 10:05:00,29.05,29.07,28.88,28.9,70400.0,20.1719,20.1858,20.0539,20.0678,70400.0
2008-03-10 10:10:00,28.89,28.97,28.86,28.9,90000.0,20.0608,20.1164,20.04,20.0678,90000.0
2008-03-10 10:15:00,28.9,28.91,28.82,28.83,199600.0,20.0678,20.0747,20.0122,20.0192,199600.0
2008-03-10 10:20:00,28.82,28.83,28.79,28.82,74600.0,20.0122,20.0192,19.9914,20.0122,74600.0
2008-03-10 10:25:00,28.83,28.84,28.8,28.82,126400.0,20.0192,20.0261,19.9983,20.0122,126400.0
2008-03-10 10:30:00,28.83,28.84,28.81,28.83,107400.0,20.0192,20.0261,20.0053,20.0192,107400.0
2008-03-10 10:35:00,28.83,28.93,28.83,28.93,115000.0,20.0192,20.0886,20.0192,20.0886,115000.0
2008-03-10 10:40:00,28.94,29.02,28.93,29.01,64800.0,20.0956,20.1511,20.0886,20.1442,64800.0
2008-03-10 10:45:00,29.02,29.17,29.02,29.08,56000.0,20.1511,20.2553,20.1511,20.1928,56000.0
2008-03-10 10:50:00,29.08,29.15,29.07,29.12,22400.0,20.1928,20.2414,20.1858,20.2205,22400.0
2008-03-10 10:55:00,29.12,29.16,29.06,29.07,36200.0,20.2205,20.2483,20.1789,20.1858,36200.0
2008-03-10 11:00:00,29.08,29.17,29.07,29.1,44000.0,20.1928,20.2553,20.1858,20.2067,44000.0
2008-03-10 11:05:00,29.1,29.13,29.01,29.01,40800.0,20.2067,20.2275,20.1442,20.1442,40800.0
2008-03-10 11:10:00,29.01,29.05,28.99,29.01,41800.0,20.1442,20.1719,20.1303,20.1442,41800.0
2008-03-10 11:15:00,29.04,29.05,28.95,28.97,62600.0,20.165,20.1719,20.1025,20.1164,62600.0
2008-03-10 11:20:00,28.96,28.97,28.91,28.93,54000.0,20.1094,20.1164,20.0747,20.0886,54000.0
2008-03-10 11:25:00,28.94,28.96,28.92,28.95,55000.0,20.0956,20.1094,20.0817,20.1025,55000.0
2008-03-10 11:30:00,28.96,28.97,28.88,28.92,88200.0,20.1094,20.1164,20.0539,20.0817,88200.0
2008-03-10 11:35:00,28.91,28.94,28.88,28.88,60000.0,20.0747,20.0956,20.0539,20.0539,60000.0
2008-03-10 11:40:00,28.88,28.92,28.86,28.86,54200.0,20.0539,20.0817,20.04,20.04,54200.0
2008-03-10 11:45:00,28.86,28.92,28.84,28.89,98600.0,20.04,20.0817,20.0261,20.0608,98600.0
2008-03-10 11:50:00,28.88,28.93,28.87,28.89,60400.0,20.0539,20.0886,20.0469,20.0608,60400.0
2008-03-10 11:55:00,28.9,28.99,28.9,28.98,38200.0,20.0678,20.1303,20.0678,20.1233,38200.0
2008-03-10 12:00:00,28.98,29.06,28.97,28.98,126200.0,20.1233,20.1789,20.1164,20.1233,126200.0
2008-03-10 12:05:00,28.98,29.05,28.98,29.05,91200.0,20.1233,20.1719,20.1233,20.1719,91200.0
2008-03-10 12:10:00,29.07,29.15,29.06,29.08,105400.0,20.1858,20.2414,20.1789,20.1928,105400.0
2008-03-10 12:15:00,29.08,29.14,29.01,29.14,59200.0,20.1928,20.2344,20.1442,20.2344,59200.0
2008-03-10 12:20:00,29.13,29.2,29.1,29.16,53000.0,20.2275,20.2761,20.2067,20.2483,53000.0
2008-03-10 12:25:00,29.17,29.18,29.06,29.11,39800.0,20.2553,20.2622,20.1789,20.2136,39800.0
2008-03-10 12:30:00,29.09,29.16,29.06,29.13,46000.0,20.1997,20.2483,20.1789,20.2275,46000.0
2008-03-10 12:35:00,29.14,29.2,29.11,29.18,30200.0,20.2344,20.2761,20.2136,20.2622,30200.0
2008-03-10 12:40:00,29.18,29.2,29.13,29.16,25600.0,20.2622,20.2761,20.2275,20.2483,25600.0
2008-03-10 12:45:00,29.16,29.16,29.1,29.11,24600.0,20.2483,20.2483,20.2067,20.2136,24600.0
2008-03-10 12:50:00,29.1,29.22,29.1,29.22,38200.0,20.2067,20.29,20.2067,20.29,38200.0
2008-03-10 12:55:00,29.22,29.25,29.2,29.22,38000.0,20.29,20.3108,20.2761,20.29,38000.0
2008-03-10 13:00:00,29.23,29.27,29.21,29.25,37000.0,20.2969,20.3247,20.283,20.3108,37000.0
2008-03-10 13:05:00,29.25,29.25,29.16,29.17,47400.0,20.3108,20.3108,20.2483,20.2553,47400.0
2008-03-10 13:10:00,29.15,29.21,29.15,29.21,39000.0,20.2414,20.283,20.2414,20.283,39000.0
2008-03-10 13:15:00,29.21,29.23,29.15,29.16,63400.0,20.283,20.2969,20.2414,20.2483,63400.0
2008-03-10 13:20:00,29.16,29.16,29.02,29.03,85800.0,20.2483,20.2483,20.1511,20.1581,85800.0
2008-03-10 13:25:00,29.02,29.06,28.96,28.97,76800.0,20.1511,20.1789,20.1094,20.1164,76800.0
2008-03-10 13:30:00,28.98,29.03,28.93,29.0,68200.0,20.1233,20.1581,20.0886,20.1372,68200.0
2008-03-10 13:35:00,28.99,29.02,28.93,28.95,39400.0,20.1303,20.1511,20.0886,20.1025,39400.0
2008-03-10 13:40:00,28.94,29.0,28.94,28.98,25200.0,20.0956,20.1372,20.0956,20.1233,25200.0
2008-03-10 13:45:00,28.99,29.01,28.93,28.95,28400.0,20.1303,20.1442,20.0886,20.1025,28400.0
2008-03-10 13:50:00,28.95,29.02,28.95,28.97,28000.0,20.1025,20.1511,20.1025,20.1164,28000.0
2008-03-10 13:55:00,28.98,28.98,28.93,28.93,36800.0,20.1233,20.1233,20.0886,20.0886,36800.0
2008-03-10 14:00:00,28.93,28.96,28.84,28.89,83800.0,20.0886,20.1094,20.0261,20.0608,83800.0
2008-03-10 14:05:00,28.89,28.89,28.75,28.76,66800.0,20.0608,20.0608,19.9636,19.9706,66800.0
2008-03-10 14:10:00,28.77,28.82,28.75,28.8,89400.0,19.9775,20.0122,19.9636,19.9983,89400.0
2008-03-10 14:15:00,28.8,28.82,28.75,28.78,73200.0,19.9983,20.0122,19.9636,19.9845,73200.0
2008-03-10 14:20:00,28.79,28.79,28.68,28.72,106800.0,19.9914,19.9914,19.915,19.9428,106800.0
2008-03-10 14:25:00,28.71,28.79,28.68,28.75,76200.0,19.9358,19.9914,19.915,19.9636,76200.0
2008-03-10 14:30:00,28.75,28.82,28.7,28.8,108400.0,19.9636,20.0122,19.9289,19.9983,108400.0
2008-03-10 14:35:00,28.82,28.94,28.82,28.93,190400.0,20.0122,20.0956,20.0122,20.0886,190400.0
2008-03-10 14:40:00,28.93,28.93,28.83,28.85,89800.0,20.0886,20.0886,20.0192,20.0331,89800.0
2008-03-10 14:45:00,28.85,28.86,28.77,28.77,67000.0,20.0331,20.04,19.9775,19.9775,67000.0
2008-03-10 14:50:00,28.78,28.81,28.77,28.77,69000.0,19.9845,20.0053,19.9775,19.9775,69000.0
2008-03-10 14:55:00,28.77,28.79,28.72,28.75,60000.0,19.9775,19.9914,19.9428,19.9636,60000.0
2008-03-10 15:00:00,28.75,28.78,28.73,28.75,126200.0,19.9636,19.9845,19.9497,19.9636,126200.0
2008-03-10 15:05:00,28.75,28.77,28.72,28.75,69000.0,19.9636,19.9775,19.9428,19.9636,69000.0
2008-03-10 15:10:00,28.74,28.77,28.64,28.74,77600.0,19.9567,19.9775,19.8872,19.9567,77600.0
2008-03-10 15:15:00,28.73,28.77,28.71,28.74,52800.0,19.9497,19.9775,19.9358,19.9567,52800.0
2008-03-10 15:20:00,28.75,28.79,28.71,28.73,102600.0,19.9636,19.9914,19.9358,19.9497,102600.0
2008-03-10 15:25:00,28.72,28.77,28.69,28.75,59800.0,19.9428,19.9775,19.922,19.9636,59800.0
2008-03-10 15:30:00,28.76,28.8,28.72,28.77,124400.0,19.9706,19.9983,19.9428,19.9775,124400.0
2008-03-10 15:35:00,28.76,28.78,28.7,28.72,75400.0,19.9706,19.9845,19.9289,19.9428,75400.0
2008-03-10 15:40:00,28.72,28.74,28.63,28.73,85800.0,19.9428,19.9567,19.8803,19.9497,85800.0
2008-03-10 15:45:00,28.73,28.74,28.65,28.7,103200.0,19.9497,19.9567,19.8942,19.9289,103200.0
2008-03-10 15:50:00,28.69,28.72,28.67,28.68,156000.0,19.922,19.9428,19.9081,19.915,156000.0
2008-03-10 15:55:00,28.7,28.75,28.68,28.72,171800.0,19.9289,19.9636,19.915,19.9428,171800.0
2008-03-11 09:30:00,29.65,29.86,29.27,29.36,12800.0,20.5886,20.7344,20.3247,20.3872,12800.0
2008-03-11 09:35:00,29.25,29.43,29.25,29.4,2200.0,20.3108,20.4358,20.3108,20.415,2200.0
2008-03-11 09:40:00,29.23,29.36,29.1,29.26,106200.0,20.2969,20.3872,20.2067,20.3178,106200.0
2008-03-11 09:45:00,29.24,29.29,29.09,29.09,177000.0,20.3039,20.3386,20.1997,20.1997,177000.0
2008-03-11 09:50:00,29.11,29.18,28.95,29.01,114600.0,20.2136,20.2622,20.1025,20.1442,114600.0
2008-03-11 09:55:00,29.01,29.07,28.98,29.03,71800.0,20.1442,20.1858,20.1233,20.1581,71800.0
2008-03-11 10:00:00,29.02,29.05,28.99,29.02,74800.0,20.1511,20.1719,20.1303,20.1511,74800.0
2008-03-11 10:05:00,29.01,29.05,28.99,29.03,67800.0,20.1442,20.1719,20.1303,20.1581,67800.0
2008-03-11 10:10:00,29.02,29.06,28.99,29.0,124400.0,20.1511,20.1789,20.1303,20.1372,124400.0
2008-03-11 10:15:00,29.0,29.01,28.96,28.98,51600.0,20.1372,20.1442,20.1094,20.1233,51600.0
2008-03-11 10:20:00,28.98,29.16,28.98,29.16,106000.0,20.1233,20.2483,20.1233,20.2483,106000.0
2008-03-11 10:25:00,29.14,29.21,29.13,29.2,41800.0,20.2344,20.283,20.2275,20.2761,41800.0
2008-03-11 10:30:00,29.2,29.25,29.19,29.22,32000.0,20.2761,20.3108,20.2692,20.29,32000.0
2008-03-11 10:35:00,29.22,29.22,29.14,29.17,37000.0,20.29,20.29,20.2344,20.2553,37000.0
2008-03-11 10:40:00,29.17,29.21,29.08,29.08,39600.0,20.2553,20.283,20.1928,20.1928,39600.0
2008-03-11 10:45:00,29.09,29.15,29.09,29.11,21800.0,20.1997,20.2414,20.1997,20.2136,21800.0
2008-03-11 10:50:00,29.09,29.1,29.04,29.05,37600.0,20.1997,20.2067,20.165,20.1719,37600.0
2008-03-11 10:55:00,29.05,29.16,29.05,29.14,39600.0,20.1719,20.2483,20.1719,20.2344,39600.0
2008-03-11 11:00:00,29.15,29.21,29.15,29.21,23000.0,20.2414,20.283,20.2414,20.283,23000.0
2008-03-11 11:05:00,29.21,29.21,29.14,29.14,47400.0,20.283,20.283,20.2344,20.2344,47400.0
2008-03-11 11:10:00,29.15,29.15,29.07,29.07,15600.0,20.2414,20.2414,20.1858,20.1858,15600.0
2008-03-11 11:15:00,29.08,29.08,29.02,29.08,25400.0,20.1928,20.1928,20.1511,20.1928,25400.0
2008-03-11 11:20:00,29.09,29.09,29.04,29.08,19000.0,20.1997,20.1997,20.165,20.1928,19000.0
2008-03-11 11:25:00,29.09,29.13,29.02,29.11,43000.0,20.1997,20.2275,20.1511,20.2136,43000.0
2008-03-11 11:30:00,29.1,29.13,29.09,29.12,23800.0,20.2067,20.2275,20.1997,20.2205,23800.0
2008-03-11 11:35:00,29.11,29.13,29.04,29.05,31000.0,20.2136,20.2275,20.165,20.1719,31000.0
2008-03-11 11:40:00,29.05,29.07,29.01,29.02,36400.0,20.1719,20.1858,20.1442,20.1511,36400.0
2008-03-11 11:45:00,29.02,29.11,29.01,29.08,50000.0,20.1511,20.2136,20.1442,20.1928,50000.0
2008-03-11 11:50:00,29.07,29.09,29.04,29.05,73200.0,20.1858,20.1997,20.165,20.1719,73200.0
2008-03-11 11:55:00,29.06,29.06,28.91,28.97,38200.0,20.1789,20.1789,20.0747,20.1164,38200.0
2008-03-11 12:00:00,28.96,29.05,28.96,29.02,92600.0,20.1094,20.1719,20.1094,20.1511,92600.0
2008-03-11 12:05:00,29.02,29.11,29.0,29.1,22600.0,20.1511,20.2136,20.1372,20.2067,22600.0
2008-03-11 12:10:00,29.09,29.2,29.09,29.16,45200.0,20.1997,20.2761,20.1997,20.2483,45200.0
2008-03-11 12:15:00,29.17,29.17,29.09,29.1,13000.0,20.2553,20.2553,20.1997,20.2067,13000.0
2008-03-11 12:20:00,29.11,29.17,29.08,29.08,25000.0,20.2136,20.2553,20.1928,20.1928,25000.0
2008-03-11 12:25:00,29.1,29.1,29.05,29.08,17400.0,20.2067,20.2067,20.1719,20.1928,17400.0
2008-03-11 12:30:00,29.08,29.1,29.0,29.0,18600.0,20.1928,20.2067,20.1372,20.1372,18600.0
2008-03-11 12:35:00,29.0,29.03,28.98,29.0,20800.0,20.1372,20.1581,20.1233,20.1372,20800.0
2008-03-11 12:40:00,29.0,29.0,28.97,28.97,14000.0,20.1372,20.1372,20.1164,20.1164,14000.0
2008-03-11 12:45:00,28.99,28.99,28.91,28.92,22200.0,20.1303,20.1303,20.0747,20.0817,22200.0
2008-03-11 12:50:00,28.92,28.93,28.89,28.92,14200.0,20.0817,20.0886,20.0608,20.0817,14200.0
2008-03-11 12:55:00,28.92,29.1,28.92,29.04,40000.0,20.0817,20.2067,20.0817,20.165,40000.0
2008-03-11 13:00:00,29.02,29.04,28.97,29.02,18400.0,20.1511,20.165,20.1164,20.1511,18400.0
2008-03-11 13:05:00,29.01,29.01,28.95,28.97,16400.0,20.1442,20.1442,20.1025,20.1164,16400.0
2008-03-11 13:10:00,28.97,29.06,28.97,29.04,18800.0,20.1164,20.1789,20.1164,20.165,18800.0
2008-03-11 13:15:00,29.04,29.14,29.01,29.12,28600.0,20.165,20.2344,20.1442,20.2205,28600.0
2008-03-11 13:20:00,29.11,29.12,29.07,29.1,24400.0,20.2136,20.2205,20.1858,20.2067,24400.0
2008-03-11 13:25:00,29.11,29.23,29.11,29.23,37200.0,20.2136,20.2969,20.2136,20.2969,37200.0
2008-03-11 13:30:00,29.23,29.24,29.17,29.18,35800.0,20.2969,20.3039,20.2553,20.2622,35800.0
2008-03-11 13:35:00,29.18,29.18,29.13,29.14,24400.0,20.2622,20.2622,20.2275,20.2344,24400.0
2008-03-11 13:40:00,29.14,29.2,29.11,29.18,22800.0,20.2344,20.2761,20.2136,20.2622,22800.0
2008-03-11 13:45:00,29.18,29.18,29.11,29.12,20200.0,20.2622,20.2622,20.2136,20.2205,20200.0
2008-03-11 13:50:00,29.11,29.2,29.1,29.18,20600.0,20.2136,20.2761,20.2067,20.2622,20600.0
2008-03-11 13:55:00,29.19,29.27,29.18,29.24,24000.0,20.2692,20.3247,20.2622,20.3039,24000.0
2008-03-11 14:00:00,29.25,29.31,29.22,29.27,31800.0,20.3108,20.3525,20.29,20.3247,31800.0
2008-03-11 14:05:00,29.26,29.28,29.21,29.24,38800.0,20.3178,20.3316,20.283,20.3039,38800.0
2008-03-11 14:10:00,29.24,29.28,29.22,29.25,32000.0,20.3039,20.3316,20.29,20.3108,32000.0
2008-03-11 14:15:00,29.25,29.28,29.23,29.25,26200.0,20.3108,20.3316,20.2969,20.3108,26200.0
2008-03-11 14:20:00,29.25,29.26,29.18,29.2,24200.0,20.3108,20.3178,20.2622,20.2761,24200.0
2008-03-11 14:25:00,29.2,29.21,29.18,29.2,23000.0,20.2761,20.283,20.2622,20.2761,23000.0
2008-03-11 14:30:00,29.18,29.21,29.17,29.2,26200.0,20.2622,20.283,20.2553,20.2761,26200.0
2008-03-11 14:35:00,29.21,29.31,29.19,29.3,77400.0,20.283,20.3525,20.2692,20.3455,77400.0
2008-03-11 14:40:00,29.3,29.37,29.29,29.36,92200.0,20.3455,20.3941,20.3386,20.3872,92200.0
2008-03-11 14:45:00,29.36,29.45,29.36,29.45,60400.0,20.3872,20.4497,20.3872,20.4497,60400.0
2008-03-11 14:50:00,29.44,29.55,29.38,29.54,114400.0,20.4427,20.5191,20.4011,20.5122,114400.0
2008-03-11 14:55:00,29.54,29.58,29.52,29.53,78200.0,20.5122,20.54,20.4983,20.5052,78200.0
2008-03-11 15:00:00,29.52,29.54,29.41,29.41,74200.0,20.4983,20.5122,20.4219,20.4219,74200.0
2008-03-11 15:05:00,29.42,29.48,29.42,29.48,43000.0,20.4289,20.4705,20.4289,20.4705,43000.0
2008-03-11 15:10:00,29.46,29.5,29.45,29.47,36000.0,20.4566,20.4844,20.4497,20.4636,36000.0
2008-03-11 15:15:00,29.46,29.56,29.46,29.56,49200.0,20.4566,20.5261,20.4566,20.5261,49200.0
2008-03-11 15:20:00,29.56,29.61,29.52,29.58,78000.0,20.5261,20.5608,20.4983,20.54,78000.0
2008-03-11 15:25:00,29.59,29.62,29.58,29.59,55200.0,20.5469,20.5677,20.54,20.5469,55200.0
2008-03-11 15:30:00,29.58,29.61,29.52,29.6,216800.0,20.54,20.5608,20.4983,20.5539,216800.0
2008-03-11 15:35:00,29.6,29.68,29.58,29.68,154200.0,20.5539,20.6094,20.54,20.6094,154200.0
2008-03-11 15:40:00,29.67,29.7,29.63,29.68,205200.0,20.6025,20.6233,20.5747,20.6094,205200.0
2008-03-11 15:45:00,29.69,29.72,29.66,29.71,110200.0,20.6163,20.6372,20.5955,20.6302,110200.0
2008-03-11 15:50:00,29.71,29.72,29.67,29.72,174000.0,20.6302,20.6372,20.6025,20.6372,174000.0
2008-03-11 15:55:00,29.71,29.86,29.7,29.85,259200.0,20.6302,20.7344,20.6233,20.7274,259200.0
2008-03-12 09:30:00,29.75,29.89,29.63,29.88,92600.0,20.658,20.7552,20.5747,20.7483,92600.0
2008-03-12 09:35:00,29.84,29.91,29.84,29.87,28800.0,20.7205,20.7691,20.7205,20.7413,28800.0
2008-03-12 09:40:00,29.87,29.88,29.83,29.83,45000.0,20.7413,20.7483,20.7136,20.7136,45000.0
2008-03-12 09:45:00,29.82,29.82,29.75,29.81,49800.0,20.7066,20.7066,20.658,20.6997,49800.0
2008-03-12 09:50:00,29.8,29.84,29.73,29.81,39800.0,20.6927,20.7205,20.6441,20.6997,39800.0
2008-03-12 09:55:00,29.82,29.89,29.82,29.86,22200.0,20.7066,20.7552,20.7066,20.7344,22200.0
2008-03-12 10:00:00,29.87,29.93,29.82,29.84,24800.0,20.7413,20.783,20.7066,20.7205,24800.0
2008-03-12 10:05:00,29.84,29.85,29.82,29.85,11600.0,20.7205,20.7274,20.7066,20.7274,11600.0
2008-03-12 10:10:00,29.85,29.9,29.77,29.85,52000.0,20.7274,20.7622,20.6719,20.7274,52000.0
2008-03-12 10:15:00,29.83,29.89,29.82,29.89,33000.0,20.7136,20.7552,20.7066,20.7552,33000.0
2008-03-12 10:20:00,29.89,29.93,29.89,29.92,10200.0,20.7552,20.783,20.7552,20.7761,10200.0
2008-03-12 10:25:00,29.92,29.92,29.85,29.86,11800.0,20.7761,20.7761,20.7274,20.7344,11800.0
2008-03-12 10:30:00,29.86,29.91,29.81,29.89,17800.0,20.7344,20.7691,20.6997,20.7552,17800.0
2008-03-12 10:35:00,29.9,29.93,29.9,29.93,9800.0,20.7622,20.783,20.7622,20.783,9800.0
2008-03-12 10:40:00,29.93,29.98,29.93,29.98,14600.0,20.783,20.8177,20.783,20.8177,14600.0
2008-03-12 10:45:00,29.97,30.05,29.97,30.04,13200.0,20.8108,20.8663,20.8108,20.8594,13200.0
2008-03-12 10:50:00,30.05,30.1,30.05,30.09,18400.0,20.8663,20.901,20.8663,20.8941,18400.0
2008-03-12 10:55:00,30.07,30.22,30.05,30.22,35800.0,20.8802,20.9844,20.8663,20.9844,35800.0
2008-03-12 11:00:00,30.2,30.24,30.18,30.21,24600.0,20.9705,20.9983,20.9566,20.9774,24600.0
2008-03-12 11:05:00,30.22,30.29,30.15,30.27,83600.0,20.9844,21.033,20.9358,21.0191,83600.0
2008-03-12 11:10:00,30.28,30.33,30.25,30.33,29800.0,21.026,21.0608,21.0052,21.0608,29800.0
2008-03-12 11:15:00,30.33,30.41,30.3,30.36,26400.0,21.0608,21.1163,21.0399,21.0816,26400.0
2008-03-12 11:20:00,30.36,30.38,30.32,30.36,21400.0,21.0816,21.0955,21.0538,21.0816,21400.0
2008-03-12 11:25:00,30.36,30.36,30.32,30.32,11000.0,21.0816,21.0816,21.0538,21.0538,11000.0
2008-03-12 11:30:00,30.32,30.34,30.3,30.3,23800.0,21.0538,21.0677,21.0399,21.0399,23800.0
2008-03-12 11:35:00,30.31,30.31,30.27,30.28,13200.0,21.0469,21.0469,21.0191,21.026,13200.0
2008-03-12 11:40:00,30.28,30.3,30.24,30.26,12200.0,21.026,21.0399,20.9983,21.0121,12200.0
2008-03-12 11:45:00,30.25,30.25,30.17,30.18,9400.0,21.0052,21.0052,20.9497,20.9566,9400.0
2008-03-12 11:50:00,30.18,30.18,30.15,30.18,15000.0,20.9566,20.9566,20.9358,20.9566,15000.0
2008-03-12 11:55:00,30.17,30.18,30.15,30.16,24200.0,20.9497,20.9566,20.9358,20.9427,24200.0
2008-03-12 12:00:00,30.16,30.21,30.14,30.21,52800.0,20.9427,20.9774,20.9288,20.9774,52800.0
2008-03-12 12:05:00,30.21,30.21,30.16,30.16,14800.0,20.9774,20.9774,20.9427,20.9427,14800.0
2008-03-12 12:10:00,30.15,30.24,30.15,30.22,35200.0,20.9358,20.9983,20.9358,20.9844,35200.0
2008-03-12 12:15:00,30.22,30.22,30.15,30.17,28000.0,20.9844,20.9844,20.9358,20.9497,28000.0
2008-03-12 12:20:00,30.16,30.21,30.15,30.18,28200.0,20.9427,20.9774,20.9358,20.9566,28200.0
2008-03-12 12:25:00,30.18,30.25,30.16,30.16,41200.0,20.9566,21.0052,20.9427,20.9427,41200.0
2008-03-12 12:30:00,30.18,30.27,30.17,30.23,27400.0,20.9566,21.0191,20.9497,20.9913,27400.0
2008-03-12 12:35:00,30.22,30.22,30.2,30.2,8400.0,20.9844,20.9844,20.9705,20.9705,8400.0
2008-03-12 12:40:00,30.21,30.23,30.18,30.18,16600.0,20.9774,20.9913,20.9566,20.9566,16600.0
2008-03-12 12:45:00,30.2,30.2,30.14,30.18,72000.0,20.9705,20.9705,20.9288,20.9566,72000.0
2008-03-12 12:50:00,30.18,30.18,30.11,30.15,31200.0,20.9566,20.9566,20.908,20.9358,31200.0
2008-03-12 12:55:00,30.15,30.18,30.12,30.17,25800.0,20.9358,20.9566,20.9149,20.9497,25800.0
2008-03-12 13:00:00,30.17,30.25,30.16,30.22,54800.0,20.9497,21.0052,20.9427,20.9844,54800.0
2008-03-12 13:05:00,30.22,30.22,30.17,30.18,32600.0,20.9844,20.9844,20.9497,20.9566,32600.0
2008-03-12 13:10:00,30.16,30.18,30.14,30.17,22200.0,20.9427,20.9566,20.9288,20.9497,22200.0
2008-03-12 13:15:00,30.17,30.2,30.15,30.15,42600.0,20.9497,20.9705,20.9358,20.9358,42600.0
2008-03-12 13:20:00,30.15,30.25,30.15,30.22,38400.0,20.9358,21.0052,20.9358,20.9844,38400.0
2008-03-12 13:25:00,30.24,30.24,30.17,30.23,9600.0,20.9983,20.9983,20.9497,20.9913,9600.0
2008-03-12 13:30:00,30.25,30.25,30.15,30.16,23400.0,21.0052,21.0052,20.9358,20.9427,23400.0
2008-03-12 13:35:00,30.16,30.16,30.1,30.11,16400.0,20.9427,20.9427,20.901,20.908,16400.0
2008-03-12 13:40:00,30.11,30.14,30.06,30.08,29400.0,20.908,20.9288,20.8733,20.8872,29400.0
2008-03-12 13:45:00,30.07,30.11,30.06,30.1,18400.0,20.8802,20.908,20.8733,20.901,18400.0
2008-03-12 13:50:00,30.1,30.11,30.07,30.1,15000.0,20.901,20.908,20.8802,20.901,15000.0
2008-03-12 13:55:00,30.11,30.13,30.1,30.11,8200.0,20.908,20.9219,20.901,20.908,8200.0
2008-03-12 14:00:00,30.1,30.22,30.08,30.18,40200.0,20.901,20.9844,20.8872,20.9566,40200.0
2008-03-12 14:05:00,30.18,30.18,30.09,30.1,25000.0,20.9566,20.9566,20.8941,20.901,25000.0
2008-03-12 14:10:00,30.09,30.11,30.07,30.07,10400.0,20.8941,20.908,20.8802,20.8802,10400.0
2008-03-12 14:15:00,30.08,30.11,30.04,30.09,21600.0,20.8872,20.908,20.8594,20.8941,21600.0
2008-03-12 14:20:00,30.1,30.14,30.06,30.06,13600.0,20.901,20.9288,20.8733,20.8733,13600.0
2008-03-12 14:25:00,30.08,30.1,30.04,30.09,12200.0,20.8872,20.901,20.8594,20.8941,12200.0
2008-03-12 14:30:00,30.08,30.14,30.05,30.14,30800.0,20.8872,20.9288,20.8663,20.9288,30800.0
2008-03-12 14:35:00,30.14,30.16,30.06,30.09,39200.0,20.9288,20.9427,20.8733,20.8941,39200.0
2008-03-12 14:40:00,30.09,30.17,30.09,30.15,25400.0,20.8941,20.9497,20.8941,20.9358,25400.0
2008-03-12 14:45:00,30.16,30.18,30.11,30.17,24600.0,20.9427,20.9566,20.908,20.9497,24600.0
2008-03-12 14:50:00,30.18,30.2,30.11,30.11,25800.0,20.9566,20.9705,20.908,20.908,25800.0
2008-03-12 14:55:00,30.1,30.14,30.07,30.09,13600.0,20.901,20.9288,20.8802,20.8941,13600.0
2008-03-12 15:00:00,30.06,30.08,30.0,30.08,26200.0,20.8733,20.8872,20.8316,20.8872,26200.0
2008-03-12 15:05:00,30.06,30.14,30.05,30.09,43800.0,20.8733,20.9288,20.8663,20.8941,43800.0
2008-03-12 15:10:00,30.09,30.1,30.05,30.09,36200.0,20.8941,20.901,20.8663,20.8941,36200.0
2008-03-12 15:15:00,30.1,30.15,30.08,30.12,40400.0,20.901,20.9358,20.8872,20.9149,40400.0
2008-03-12 15:20:00,30.12,30.16,30.08,30.09,26800.0,20.9149,20.9427,20.8872,20.8941,26800.0
2008-03-12 15:25:00,30.08,30.15,30.06,30.08,30400.0,20.8872,20.9358,20.8733,20.8872,30400.0
2008-03-12 15:30:00,30.08,30.1,29.99,30.0,48600.0,20.8872,20.901,20.8247,20.8316,48600.0
2008-03-12 15:35:00,30.0,30.0,29.91,29.93,62600.0,20.8316,20.8316,20.7691,20.783,62600.0
2008-03-12 15:40:00,29.93,29.97,29.88,29.89,53200.0,20.783,20.8108,20.7483,20.7552,53200.0
2008-03-12 15:45:00,29.89,29.92,29.84,29.91,79400.0,20.7552,20.7761,20.7205,20.7691,79400.0
2008-03-12 15:50:00,29.92,29.93,29.86,29.86,59000.0,20.7761,20.783,20.7344,20.7344,59000.0
2008-03-12 15:55:00,29.86,29.91,29.85,29.91,83800.0,20.7344,20.7691,20.7274,20.7691,83800.0
2008-03-13 09:30:00,29.56,29.56,29.35,29.53,3200.0,20.5261,20.5261,20.3803,20.5052,3200.0
2008-03-13 09:35:00,29.49,29.74,29.46,29.53,45000.0,20.4775,20.6511,20.4566,20.5052,45000.0
2008-03-13 09:40:00,29.48,29.54,29.33,29.36,30000.0,20.4705,20.5122,20.3664,20.3872,30000.0
2008-03-13 09:45:00,29.35,29.4,29.32,29.38,67000.0,20.3803,20.415,20.3594,20.4011,67000.0
2008-03-13 09:50:00,29.38,29.47,29.38,29.42,46000.0,20.4011,20.4636,20.4011,20.4289,46000.0
2008-03-13 09:55:00,29.43,29.43,29.22,29.28,60800.0,20.4358,20.4358,20.29,20.3316,60800.0
2008-03-13 10:00:00,29.28,29.31,29.2,29.24,60000.0,20.3316,20.3525,20.2761,20.3039,60000.0
2008-03-13 10:05:00,29.25,29.32,29.24,29.31,39200.0,20.3108,20.3594,20.3039,20.3525,39200.0
2008-03-13 10:10:00,29.3,29.45,29.3,29.38,65600.0,20.3455,20.4497,20.3455,20.4011,65600.0
2008-03-13 10:15:00,29.35,29.38,29.33,29.34,8600.0,20.3803,20.4011,20.3664,20.3733,8600.0
2008-03-13 10:20:00,29.34,29.4,29.31,29.35,34600.0,20.3733,20.415,20.3525,20.3803,34600.0
2008-03-13 10:25:00,29.35,29.39,29.31,29.36,19600.0,20.3803,20.408,20.3525,20.3872,19600.0
2008-03-13 10:30:00,29.34,29.35,29.25,29.25,41200.0,20.3733,20.3803,20.3108,20.3108,41200.0
2008-03-13 10:35:00,29.25,29.28,29.21,29.25,42600.0,20.3108,20.3316,20.283,20.3108,42600.0
2008-03-13 10:40:00,29.27,29.28,29.15,29.2,23600.0,20.3247,20.3316,20.2414,20.2761,23600.0
2008-03-13 10:45:00,29.2,29.27,29.18,29.25,21200.0,20.2761,20.3247,20.2622,20.3108,21200.0
2008-03-13 10:50:00,29.23,29.26,29.16,29.26,21200.0,20.2969,20.3178,20.2483,20.3178,21200.0
2008-03-13 10:55:00,29.26,29.29,29.24,29.29,13200.0,20.3178,20.3386,20.3039,20.3386,13200.0
2008-03-13 11:00:00,29.29,29.34,29.29,29.31,17000.0,20.3386,20.3733,20.3386,20.3525,17000.0
2008-03-13 11:05:00,29.33,29.53,29.33,29.53,38200.0,20.3664,20.5052,20.3664,20.5052,38200.0
2008-03-13 11:10:00,29.52,29.71,29.52,29.64,58600.0,20.4983,20.6302,20.4983,20.5816,58600.0
2008-03-13 11:15:00,29.64,29.7,29.61,29.66,29000.0,20.5816,20.6233,20.5608,20.5955,29000.0
2008-03-13 11:20:00,29.66,29.85,29.65,29.84,74800.0,20.5955,20.7274,20.5886,20.7205,74800.0
2008-03-13 11:25:00,29.82,29.86,29.71,29.75,72600.0,20.7066,20.7344,20.6302,20.658,72600.0
2008-03-13 11:30:00,29.75,29.77,29.66,29.75,58800.0,20.658,20.6719,20.5955,20.658,58800.0
2008-03-13 11:35:00,29.75,29.82,29.74,29.75,26000.0,20.658,20.7066,20.6511,20.658,26000.0
2008-03-13 11:40:00,29.75,29.8,29.68,29.71,21400.0,20.658,20.6927,20.6094,20.6302,21400.0
2008-03-13 11:45:00,29.71,29.72,29.58,29.62,25400.0,20.6302,20.6372,20.54,20.5677,25400.0
2008-03-13 11:50:00,29.63,29.82,29.63,29.79,17200.0,20.5747,20.7066,20.5747,20.6858,17200.0
2008-03-13 11:55:00,29.8,29.86,29.78,29.85,23400.0,20.6927,20.7344,20.6788,20.7274,23400.0
2008-03-13 12:00:00,29.85,30.02,29.84,29.99,71000.0,20.7274,20.8455,20.7205,20.8247,71000.0
2008-03-13 12:05:00,29.98,29.98,29.88,29.9,31400.0,20.8177,20.8177,20.7483,20.7622,31400.0
2008-03-13 12:10:00,29.9,29.96,29.89,29.9,29400.0,20.7622,20.8038,20.7552,20.7622,29400.0
2008-03-13 12:15:00,29.9,29.92,29.88,29.9,7000.0,20.7622,20.7761,20.7483,20.7622,7000.0
2008-03-13 12:20:00,29.89,29.9,29.77,29.83,30200.0,20.7552,20.7622,20.6719,20.7136,30200.0
2008-03-13 12:25:00,29.83,29.84,29.81,29.83,12000.0,20.7136,20.7205,20.6997,20.7136,12000.0
2008-03-13 12:30:00,29.81,29.86,29.8,29.84,6800.0,20.6997,20.7344,20.6927,20.7205,6800.0
2008-03-13 12:35:00,29.83,29.88,29.83,29.88,11600.0,20.7136,20.7483,20.7136,20.7483,11600.0
2008-03-13 12:40:00,29.86,29.89,29.77,29.78,19800.0,20.7344,20.7552,20.6719,20.6788,19800.0
2008-03-13 12:45:00,29.78,29.81,29.72,29.78,28400.0,20.6788,20.6997,20.6372,20.6788,28400.0
2008-03-13 12:50:00,29.78,29.83,29.75,29.83,15800.0,20.6788,20.7136,20.658,20.7136,15800.0
2008-03-13 12:55:00,29.82,29.85,29.76,29.78,26600.0,20.7066,20.7274,20.665,20.6788,26600.0
2008-03-13 13:00:00,29.77,29.78,29.73,29.73,45600.0,20.6719,20.6788,20.6441,20.6441,45600.0
2008-03-13 13:05:00,29.72,29.91,29.72,29.88,46800.0,20.6372,20.7691,20.6372,20.7483,46800.0
2008-03-13 13:10:00,29.88,29.96,29.86,29.88,73000.0,20.7483,20.8038,20.7344,20.7483,73000.0
2008-03-13 13:15:00,29.88,29.95,29.88,29.93,47000.0,20.7483,20.7969,20.7483,20.783,47000.0
2008-03-13 13:20:00,29.95,30.0,29.92,29.97,58800.0,20.7969,20.8316,20.7761,20.8108,58800.0
2008-03-13 13:25:00,29.95,30.15,29.95,30.13,63400.0,20.7969,20.9358,20.7969,20.9219,63400.0
2008-03-13 13:30:00,30.14,30.24,30.13,30.21,76400.0,20.9288,20.9983,20.9219,20.9774,76400.0
2008-03-13 13:35:00,30.22,30.29,30.18,30.18,51800.0,20.9844,21.033,20.9566,20.9566,51800.0
2008-03-13 13:40:00,30.18,30.22,30.14,30.17,34200.0,20.9566,20.9844,20.9288,20.9497,34200.0
2008-03-13 13:45:00,30.15,30.18,30.09,30.11,42800.0,20.9358,20.9566,20.8941,20.908,42800.0
2008-03-13 13:50:00,30.11,30.22,30.09,30.21,30600.0,20.908,20.9844,20.8941,20.9774,30600.0
2008-03-13 13:55:00,30.23,30.32,30.22,30.24,40800.0,20.9913,21.0538,20.9844,20.9983,40800.0
2008-03-13 14:00:00,30.26,30.35,30.25,30.29,56800.0,21.0121,21.0746,21.0052,21.033,56800.0
2008-03-13 14:05:00,30.28,30.3,30.24,30.29,35200.0,21.026,21.0399,20.9983,21.033,35200.0
2008-03-13 14:10:00,30.3,30.32,30.25,30.27,23400.0,21.0399,21.0538,21.0052,21.0191,23400.0
2008-03-13 14:15:00,30.28,30.31,30.18,30.19,26000.0,21.026,21.0469,20.9566,20.9635,26000.0
2008-03-13 14:20:00,30.2,30.27,30.19,30.25,31600.0,20.9705,21.0191,20.9635,21.0052,31600.0
2008-03-13 14:25:00,30.24,30.31,30.22,30.29,30600.0,20.9983,21.0469,20.9844,21.033,30600.0
2008-03-13 14:30:00,30.3,30.3,30.18,30.2,57000.0,21.0399,21.0399,20.9566,20.9705,57000.0
2008-03-13 14:35:00,30.2,30.25,30.17,30.2,83800.0,20.9705,21.0052,20.9497,20.9705,83800.0
2008-03-13 14:40:00,30.21,30.23,30.18,30.2,70600.0,20.9774,20.9913,20.9566,20.9705,70600.0
2008-03-13 14:45:00,30.2,30.24,30.19,30.23,81400.0,20.9705,20.9983,20.9635,20.9913,81400.0
2008-03-13 14:50:00,30.23,30.23,30.17,30.18,43400.0,20.9913,20.9913,20.9497,20.9566,43400.0
2008-03-13 14:55:00,30.18,30.3,30.18,30.29,46600.0,20.9566,21.0399,20.9566,21.033,46600.0
2008-03-13 15:00:00,30.3,30.34,30.23,30.26,83800.0,21.0399,21.0677,20.9913,21.0121,83800.0
2008-03-13 15:05:00,30.26,30.33,30.24,30.29,87800.0,21.0121,21.0608,20.9983,21.033,87800.0
2008-03-13 15:10:00,30.29,30.33,30.25,30.33,43800.0,21.033,21.0608,21.0052,21.0608,43800.0
2008-03-13 15:15:00,30.32,30.36,30.29,30.34,81800.0,21.0538,21.0816,21.033,21.0677,81800.0
2008-03-13 15:20:00,30.34,30.36,30.29,30.36,66600.0,21.0677,21.0816,21.033,21.0816,66600.0
2008-03-13 15:25:00,30.36,30.42,30.34,30.39,76000.0,21.0816,21.1232,21.0677,21.1024,76000.0
2008-03-13 15:30:00,30.38,30.45,30.28,30.28,67600.0,21.0955,21.1441,21.026,21.026,67600.0
2008-03-13 15:35:00,30.29,30.35,30.29,30.32,78800.0,21.033,21.0746,21.033,21.0538,78800.0
2008-03-13 15:40:00,30.32,30.36,30.3,30.36,266400.0,21.0538,21.0816,21.0399,21.0816,266400.0
2008-03-13 15:45:00,30.36,30.37,30.27,30.3,155400.0,21.0816,21.0885,21.0191,21.0399,155400.0
2008-03-13 15:50:00,30.3,30.3,30.26,30.28,104400.0,21.0399,21.0399,21.0121,21.026,104400.0
2008-03-13 15:55:00,30.29,30.29,30.21,30.25,130200.0,21.033,21.033,20.9774,21.0052,130200.0
2008-03-14 09:30:00,30.45,30.5,30.38,30.43,29000.0,21.1441,21.1788,21.0955,21.1302,29000.0
2008-03-14 09:35:00,30.39,30.41,30.27,30.38,17200.0,21.1024,21.1163,21.0191,21.0955,17200.0
2008-03-14 09:40:00,30.38,30.44,30.11,30.17,66800.0,21.0955,21.1371,20.908,20.9497,66800.0
2008-03-14 09:45:00,30.17,30.17,29.71,29.71,38400.0,20.9497,20.9497,20.6302,20.6302,38400.0
2008-03-14 09:50:00,29.73,29.98,29.71,29.8,67800.0,20.6441,20.8177,20.6302,20.6927,67800.0
2008-03-14 09:55:00,29.79,29.88,29.56,29.59,74400.0,20.6858,20.7483,20.5261,20.5469,74400.0
2008-03-14 10:00:00,29.6,29.6,29.11,29.24,109600.0,20.5539,20.5539,20.2136,20.3039,109600.0
2008-03-14 10:05:00,29.29,29.79,29.19,29.74,51600.0,20.3386,20.6858,20.2692,20.6511,51600.0
2008-03-14 10:10:00,29.72,29.81,29.55,29.73,38200.0,20.6372,20.6997,20.5191,20.6441,38200.0
2008-03-14 10:15:00,29.73,29.93,29.73,29.82,70400.0,20.6441,20.783,20.6441,20.7066,70400.0
2008-03-14 10:20:00,29.82,29.9,29.77,29.88,43200.0,20.7066,20.7622,20.6719,20.7483,43200.0
2008-03-14 10:25:00,29.88,29.88,29.67,29.74,60000.0,20.7483,20.7483,20.6025,20.6511,60000.0
2008-03-14 10:30:00,29.73,29.89,29.68,29.75,46400.0,20.6441,20.7552,20.6094,20.658,46400.0
2008-03-14 10:35:00,29.76,29.78,29.59,29.59,31000.0,20.665,20.6788,20.5469,20.5469,31000.0
2008-03-14 10:40:00,29.61,29.65,29.42,29.6,59800.0,20.5608,20.5886,20.4289,20.5539,59800.0
2008-03-14 10:45:00,29.61,29.67,29.56,29.63,34800.0,20.5608,20.6025,20.5261,20.5747,34800.0
2008-03-14 10:50:00,29.59,29.7,29.58,29.68,22800.0,20.5469,20.6233,20.54,20.6094,22800.0
2008-03-14 10:55:00,29.69,29.77,29.63,29.75,36000.0,20.6163,20.6719,20.5747,20.658,36000.0
2008-03-14 11:00:00,29.75,29.83,29.71,29.71,34600.0,20.658,20.7136,20.6302,20.6302,34600.0
2008-03-14 11:05:00,29.73,29.77,29.71,29.73,97600.0,20.6441,20.6719,20.6302,20.6441,97600.0
2008-03-14 11:10:00,29.73,29.79,29.69,29.7,60400.0,20.6441,20.6858,20.6163,20.6233,60400.0
2008-03-14 11:15:00,29.68,29.68,29.51,29.54,87800.0,20.6094,20.6094,20.4914,20.5122,87800.0
2008-03-14 11:20:00,29.53,29.55,29.47,29.49,52800.0,20.5052,20.5191,20.4636,20.4775,52800.0
2008-03-14 11:25:00,29.5,29.53,29.42,29.44,38600.0,20.4844,20.5052,20.4289,20.4427,38600.0
2008-03-14 11:30:00,29.43,29.46,29.34,29.43,53800.0,20.4358,20.4566,20.3733,20.4358,53800.0
2008-03-14 11:35:00,29.43,29.5,29.42,29.49,23800.0,20.4358,20.4844,20.4289,20.4775,23800.0
2008-03-14 11:40:00,29.5,29.52,29.43,29.46,26600.0,20.4844,20.4983,20.4358,20.4566,26600.0
2008-03-14 11:45:00,29.46,29.66,29.45,29.57,40200.0,20.4566,20.5955,20.4497,20.533,40200.0
2008-03-14 11:50:00,29.58,29.6,29.5,29.5,22400.0,20.54,20.5539,20.4844,20.4844,22400.0
2008-03-14 11:55:00,29.51,29.53,29.41,29.49,27000.0,20.4914,20.5052,20.4219,20.4775,27000.0
2008-03-14 12:00:00,29.49,29.51,29.46,29.47,21000.0,20.4775,20.4914,20.4566,20.4636,21000.0
2008-03-14 12:05:00,29.48,29.52,29.46,29.49,24200.0,20.4705,20.4983,20.4566,20.4775,24200.0
2008-03-14 12:10:00,29.49,29.58,29.48,29.55,32800.0,20.4775,20.54,20.4705,20.5191,32800.0
2008-03-14 12:15:00,29.55,29.55,29.49,29.52,29400.0,20.5191,20.5191,20.4775,20.4983,29400.0
2008-03-14 12:20:00,29.52,29.55,29.43,29.46,22800.0,20.4983,20.5191,20.4358,20.4566,22800.0
2008-03-14 12:25:00,29.45,29.53,29.41,29.43,100000.0,20.4497,20.5052,20.4219,20.4358,100000.0
2008-03-14 12:30:00,29.42,29.46,29.36,29.42,40800.0,20.4289,20.4566,20.3872,20.4289,40800.0
2008-03-14 12:35:00,29.42,29.44,29.36,29.41,38400.0,20.4289,20.4427,20.3872,20.4219,38400.0
2008-03-14 12:40:00,29.4,29.43,29.26,29.32,53400.0,20.415,20.4358,20.3178,20.3594,53400.0
2008-03-14 12:45:00,29.33,29.34,29.21,29.34,51200.0,20.3664,20.3733,20.283,20.3733,51200.0
2008-03-14 12:50:00,29.34,29.5,29.33,29.4,63000.0,20.3733,20.4844,20.3664,20.415,63000.0
2008-03-14 12:55:00,29.41,29.43,29.29,29.3,30800.0,20.4219,20.4358,20.3386,20.3455,30800.0
2008-03-14 13:00:00,29.31,29.36,29.24,29.25,41600.0,20.3525,20.3872,20.3039,20.3108,41600.0
2008-03-14 13:05:00,29.25,29.25,29.19,29.25,40600.0,20.3108,20.3108,20.2692,20.3108,40600.0
2008-03-14 13:10:00,29.25,29.28,29.23,29.25,27400.0,20.3108,20.3316,20.2969,20.3108,27400.0
2008-03-14 13:15:00,29.25,29.35,29.23,29.29,40200.0,20.3108,20.3803,20.2969,20.3386,40200.0
2008-03-14 13:20:00,29.29,29.32,29.23,29.28,42800.0,20.3386,20.3594,20.2969,20.3316,42800.0
2008-03-14 13:25:00,29.28,29.36,29.25,29.31,38800.0,20.3316,20.3872,20.3108,20.3525,38800.0
2008-03-14 13:30:00,29.3,29.33,29.25,29.28,30000.0,20.3455,20.3664,20.3108,20.3316,30000.0
2008-03-14 13:35:00,29.29,29.39,29.24,29.37,39800.0,20.3386,20.408,20.3039,20.3941,39800.0
2008-03-14 13:40:00,29.37,29.37,29.32,29.34,16000.0,20.3941,20.3941,20.3594,20.3733,16000.0
2008-03-14 13:45:00,29.34,29.48,29.34,29.47,41000.0,20.3733,20.4705,20.3733,20.4636,41000.0
2008-03-14 13:50:00,29.46,29.47,29.37,29.39,49400.0,20.4566,20.4636,20.3941,20.408,49400.0
2008-03-14 13:55:00,29.39,29.46,29.33,29.33,34600.0,20.408,20.4566,20.3664,20.3664,34600.0
2008-03-14 14:00:00,29.34,29.35,29.25,29.31,42000.0,20.3733,20.3803,20.3108,20.3525,42000.0
2008-03-14 14:05:00,29.31,29.32,29.27,29.3,35000.0,20.3525,20.3594,20.3247,20.3455,35000.0
2008-03-14 14:10:00,29.29,29.38,29.27,29.28,53000.0,20.3386,20.4011,20.3247,20.3316,53000.0
2008-03-14 14:15:00,29.27,29.36,29.24,29.25,48200.0,20.3247,20.3872,20.3039,20.3108,48200.0
2008-03-14 14:20:00,29.26,29.29,29.15,29.16,40600.0,20.3178,20.3386,20.2414,20.2483,40600.0
2008-03-14 14:25:00,29.16,29.17,29.04,29.09,70200.0,20.2483,20.2553,20.165,20.1997,70200.0
2008-03-14 14:30:00,29.08,29.11,29.03,29.11,88600.0,20.1928,20.2136,20.1581,20.2136,88600.0
2008-03-14 14:35:00,29.1,29.15,29.03,29.05,40400.0,20.2067,20.2414,20.1581,20.1719,40400.0
2008-03-14 14:40:00,29.06,29.33,29.05,29.27,82800.0,20.1789,20.3664,20.1719,20.3247,82800.0
2008-03-14 14:45:00,29.27,29.3,29.17,29.23,61000.0,20.3247,20.3455,20.2553,20.2969,61000.0
2008-03-14 14:50:00,29.23,29.24,29.15,29.17,59200.0,20.2969,20.3039,20.2414,20.2553,59200.0
2008-03-14 14:55:00,29.18,29.28,29.17,29.25,44200.0,20.2622,20.3316,20.2553,20.3108,44200.0
2008-03-14 15:00:00,29.24,29.29,29.18,29.22,51200.0,20.3039,20.3386,20.2622,20.29,51200.0
2008-03-14 15:05:00,29.22,29.28,29.2,29.27,35600.0,20.29,20.3316,20.2761,20.3247,35600.0
2008-03-14 15:10:00,29.27,29.39,29.2,29.32,90200.0,20.3247,20.408,20.2761,20.3594,90200.0
2008-03-14 15:15:00,29.32,29.44,29.28,29.34,290600.0,20.3594,20.4427,20.3316,20.3733,290600.0
2008-03-14 15:20:00,29.35,29.57,29.34,29.55,160000.0,20.3803,20.533,20.3733,20.5191,160000.0
2008-03-14 15:25:00,29.54,29.71,29.54,29.58,158600.0,20.5122,20.6302,20.5122,20.54,158600.0
2008-03-14 15:30:00,29.59,29.62,29.52,29.59,144200.0,20.5469,20.5677,20.4983,20.5469,144200.0
2008-03-14 15:35:00,29.59,29.71,29.55,29.57,196200.0,20.5469,20.6302,20.5191,20.533,196200.0
2008-03-14 15:40:00,29.57,29.57,29.45,29.46,110600.0,20.533,20.533,20.4497,20.4566,110600.0
2008-03-14 15:45:00,29.43,29.47,29.33,29.43,128400.0,20.4358,20.4636,20.3664,20.4358,128400.0
2008-03-14 15:50:00,29.43,29.54,29.4,29.51,170600.0,20.4358,20.5122,20.415,20.4914,170600.0
2008-03-14 15:55:00,29.51,29.61,29.5,29.55,190000.0,20.4914,20.5608,20.4844,20.5191,190000.0
2008-03-17 09:30:00,28.86,29.1,28.58,28.91,7800.0,20.04,20.2067,19.8456,20.0747,7800.0
2008-03-17 09:35:00,29.06,29.66,28.85,28.86,85200.0,20.1789,20.5955,20.0331,20.04,85200.0
2008-03-17 09:40:00,28.88,29.06,28.73,28.88,142400.0,20.0539,20.1789,19.9497,20.0539,142400.0
2008-03-17 09:45:00,28.88,28.96,28.8,28.86,49800.0,20.0539,20.1094,19.9983,20.04,49800.0
2008-03-17 09:50:00,28.86,29.22,28.86,28.99,80000.0,20.04,20.29,20.04,20.1303,80000.0
2008-03-17 09:55:00,28.99,29.04,28.93,29.02,53200.0,20.1303,20.165,20.0886,20.1511,53200.0
2008-03-17 10:00:00,29.03,29.1,29.01,29.06,91400.0,20.1581,20.2067,20.1442,20.1789,91400.0
2008-03-17 10:05:00,29.07,29.1,29.01,29.1,72600.0,20.1858,20.2067,20.1442,20.2067,72600.0
2008-03-17 10:10:00,29.1,29.1,29.02,29.07,57800.0,20.2067,20.2067,20.1511,20.1858,57800.0
2008-03-17 10:15:00,29.07,29.14,29.05,29.14,54200.0,20.1858,20.2344,20.1719,20.2344,54200.0
2008-03-17 10:20:00,29.15,29.18,29.04,29.17,54400.0,20.2414,20.2622,20.165,20.2553,54400.0
2008-03-17 10:25:00,29.17,29.2,29.11,29.14,81000.0,20.2553,20.2761,20.2136,20.2344,81000.0
2008-03-17 10:30:00,29.15,29.24,29.03,29.07,38800.0,20.2414,20.3039,20.1581,20.1858,38800.0
2008-03-17 10:35:00,29.06,29.14,29.05,29.14,22600.0,20.1789,20.2344,20.1719,20.2344,22600.0
2008-03-17 10:40:00,29.13,29.25,29.13,29.24,46800.0,20.2275,20.3108,20.2275,20.3039,46800.0
2008-03-17 10:45:00,29.22,29.27,29.14,29.22,69800.0,20.29,20.3247,20.2344,20.29,69800.0
2008-03-17 10:50:00,29.21,29.34,29.2,29.26,44400.0,20.283,20.3733,20.2761,20.3178,44400.0
2008-03-17 10:55:00,29.25,29.32,29.22,29.23,44200.0,20.3108,20.3594,20.29,20.2969,44200.0
2008-03-17 11:00:00,29.25,29.28,29.13,29.17,46800.0,20.3108,20.3316,20.2275,20.2553,46800.0
2008-03-17 11:05:00,29.16,29.25,29.11,29.2,44800.0,20.2483,20.3108,20.2136,20.2761,44800.0
2008-03-17 11:10:00,29.21,29.22,29.13,29.14,22000.0,20.283,20.29,20.2275,20.2344,22000.0
2008-03-17 11:15:00,29.14,29.14,28.93,28.95,57600.0,20.2344,20.2344,20.0886,20.1025,57600.0
2008-03-17 11:20:00,28.95,29.05,28.91,28.97,52200.0,20.1025,20.1719,20.0747,20.1164,52200.0
2008-03-17 11:25:00,28.97,29.02,28.83,28.86,47200.0,20.1164,20.1511,20.0192,20.04,47200.0
2008-03-17 11:30:00,28.88,28.98,28.86,28.97,33800.0,20.0539,20.1233,20.04,20.1164,33800.0
2008-03-17 11:35:00,28.98,29.02,28.88,28.91,44600.0,20.1233,20.1511,20.0539,20.0747,44600.0
2008-03-17 11:40:00,28.91,28.94,28.81,28.86,46600.0,20.0747,20.0956,20.0053,20.04,46600.0
2008-03-17 11:45:00,28.87,28.91,28.85,28.9,61200.0,20.0469,20.0747,20.0331,20.0678,61200.0
2008-03-17 11:50:00,28.9,28.9,28.79,28.8,68800.0,20.0678,20.0678,19.9914,19.9983,68800.0
2008-03-17 11:55:00,28.8,28.81,28.74,28.75,71400.0,19.9983,20.0053,19.9567,19.9636,71400.0
2008-03-17 12:00:00,28.75,28.78,28.68,28.76,70800.0,19.9636,19.9845,19.915,19.9706,70800.0
2008-03-17 12:05:00,28.76,28.82,28.73,28.77,81800.0,19.9706,20.0122,19.9497,19.9775,81800.0
2008-03-17 12:10:00,28.76,28.8,28.72,28.77,104600.0,19.9706,19.9983,19.9428,19.9775,104600.0
2008-03-17 12:15:00,28.78,28.85,28.76,28.82,72000.0,19.9845,20.0331,19.9706,20.0122,72000.0
2008-03-17 12:20:00,28.82,28.82,28.68,28.69,58200.0,20.0122,20.0122,19.915,19.922,58200.0
2008-03-17 12:25:00,28.69,28.75,28.68,28.73,46800.0,19.922,19.9636,19.915,19.9497,46800.0
2008-03-17 12:30:00,28.73,28.77,28.68,28.68,50800.0,19.9497,19.9775,19.915,19.915,50800.0
2008-03-17 12:35:00,28.68,28.85,28.67,28.84,50400.0,19.915,20.0331,19.9081,20.0261,50400.0
2008-03-17 12:40:00,28.83,28.85,28.74,28.77,33400.0,20.0192,20.0331,19.9567,19.9775,33400.0
2008-03-17 12:45:00,28.76,28.87,28.75,28.86,55000.0,19.9706,20.0469,19.9636,20.04,55000.0
2008-03-17 12:50:00,28.86,28.91,28.82,28.82,35000.0,20.04,20.0747,20.0122,20.0122,35000.0
2008-03-17 12:55:00,28.82,28.89,28.81,28.82,49800.0,20.0122,20.0608,20.0053,20.0122,49800.0
2008-03-17 13:00:00,28.82,28.86,28.79,28.81,31200.0,20.0122,20.04,19.9914,20.0053,31200.0
2008-03-17 13:05:00,28.8,28.81,28.71,28.77,45400.0,19.9983,20.0053,19.9358,19.9775,45400.0
2008-03-17 13:10:00,28.76,28.76,28.67,28.71,27200.0,19.9706,19.9706,19.9081,19.9358,27200.0
2008-03-17 13:15:00,28.71,28.78,28.68,28.75,27200.0,19.9358,19.9845,19.915,19.9636,27200.0
2008-03-17 13:20:00,28.74,28.74,28.61,28.7,40800.0,19.9567,19.9567,19.8664,19.9289,40800.0
2008-03-17 13:25:00,28.71,28.8,28.62,28.79,28000.0,19.9358,19.9983,19.8734,19.9914,28000.0
2008-03-17 13:30:00,28.77,28.79,28.74,28.79,15400.0,19.9775,19.9914,19.9567,19.9914,15400.0
2008-03-17 13:35:00,28.81,28.81,28.66,28.73,31200.0,20.0053,20.0053,19.9011,19.9497,31200.0
2008-03-17 13:40:00,28.73,28.88,28.72,28.88,34200.0,19.9497,20.0539,19.9428,20.0539,34200.0
2008-03-17 13:45:00,28.86,29.0,28.86,28.9,71200.0,20.04,20.1372,20.04,20.0678,71200.0
2008-03-17 13:50:00,28.9,28.97,28.85,28.95,39200.0,20.0678,20.1164,20.0331,20.1025,39200.0
2008-03-17 13:55:00,28.96,29.02,28.89,29.0,44200.0,20.1094,20.1511,20.0608,20.1372,44200.0
2008-03-17 14:00:00,28.98,29.1,28.95,29.1,41600.0,20.1233,20.2067,20.1025,20.2067,41600.0
2008-03-17 14:05:00,29.11,29.18,29.07,29.16,48800.0,20.2136,20.2622,20.1858,20.2483,48800.0
2008-03-17 14:10:00,29.15,29.15,29.06,29.06,36600.0,20.2414,20.2414,20.1789,20.1789,36600.0
2008-03-17 14:15:00,29.03,29.1,29.03,29.04,33000.0,20.1581,20.2067,20.1581,20.165,33000.0
2008-03-17 14:20:00,29.04,29.09,29.0,29.0,45800.0,20.165,20.1997,20.1372,20.1372,45800.0
2008-03-17 14:25:00,28.99,28.99,28.93,28.93,38000.0,20.1303,20.1303,20.0886,20.0886,38000.0
2008-03-17 14:30:00,28.94,28.98,28.86,28.89,72800.0,20.0956,20.1233,20.04,20.0608,72800.0
2008-03-17 14:35:00,28.88,29.08,28.88,29.04,32200.0,20.0539,20.1928,20.0539,20.165,32200.0
2008-03-17 14:40:00,29.04,29.17,29.03,29.13,51600.0,20.165,20.2553,20.1581,20.2275,51600.0
2008-03-17 14:45:00,29.13,29.18,29.05,29.06,44400.0,20.2275,20.2622,20.1719,20.1789,44400.0
2008-03-17 14:50:00,29.06,29.15,29.03,29.05,41600.0,20.1789,20.2414,20.1581,20.1719,41600.0
2008-03-17 14:55:00,29.06,29.22,29.06,29.14,63000.0,20.1789,20.29,20.1789,20.2344,63000.0
2008-03-17 15:00:00,29.15,29.24,29.09,29.21,98600.0,20.2414,20.3039,20.1997,20.283,98600.0
2008-03-17 15:05:00,29.22,29.33,29.19,29.2,88200.0,20.29,20.3664,20.2692,20.2761,88200.0
2008-03-17 15:10:00,29.2,29.21,29.11,29.18,73800.0,20.2761,20.283,20.2136,20.2622,73800.0
2008-03-17 15:15:00,29.18,29.21,29.11,29.11,133600.0,20.2622,20.283,20.2136,20.2136,133600.0
2008-03-17 15:20:00,29.13,29.34,29.11,29.31,135400.0,20.2275,20.3733,20.2136,20.3525,135400.0
2008-03-17 15:25:00,29.3,29.39,29.23,29.23,75200.0,20.3455,20.408,20.2969,20.2969,75200.0
2008-03-17 15:30:00,29.23,29.31,29.23,29.3,147600.0,20.2969,20.3525,20.2969,20.3455,147600.0
2008-03-17 15:35:00,29.29,29.34,29.22,29.28,150800.0,20.3386,20.3733,20.29,20.3316,150800.0
2008-03-17 15:40:00,29.28,29.33,29.24,29.25,174200.0,20.3316,20.3664,20.3039,20.3108,174200.0
2008-03-17 15:45:00,29.24,29.25,29.13,29.25,115200.0,20.3039,20.3108,20.2275,20.3108,115200.0
2008-03-17 15:50:00,29.25,29.25,29.16,29.22,102200.0,20.3108,20.3108,20.2483,20.29,102200.0
2008-03-17 15:55:00,29.2,29.22,29.03,29.03,152800.0,20.2761,20.29,20.1581,20.1581,152800.0
2008-03-18 09:30:00,29.85,30.45,29.85,30.44,3800.0,20.7274,21.1441,20.7274,21.1371,3800.0
2008-03-18 09:35:00,29.68,29.68,29.46,29.5,69600.0,20.6094,20.6094,20.4566,20.4844,69600.0
2008-03-18 09:40:00,29.53,29.65,29.42,29.51,67000.0,20.5052,20.5886,20.4289,20.4914,67000.0
2008-03-18 09:45:00,29.52,29.67,29.5,29.56,63000.0,20.4983,20.6025,20.4844,20.5261,63000.0
2008-03-18 09:50:00,29.56,29.6,29.54,29.55,51000.0,20.5261,20.5539,20.5122,20.5191,51000.0
2008-03-18 09:55:00,29.57,29.6,29.52,29.57,30800.0,20.533,20.5539,20.4983,20.533,30800.0
2008-03-18 10:00:00,29.6,29.6,29.53,29.55,19600.0,20.5539,20.5539,20.5052,20.5191,19600.0
2008-03-18 10:05:00,29.58,29.64,29.55,29.58,31800.0,20.54,20.5816,20.5191,20.54,31800.0
2008-03-18 10:10:00,29.6,29.62,29.53,29.62,27800.0,20.5539,20.5677,20.5052,20.5677,27800.0
2008-03-18 10:15:00,29.61,29.61,29.55,29.6,28200.0,20.5608,20.5608,20.5191,20.5539,28200.0
2008-03-18 10:20:00,29.59,29.65,29.55,29.58,44000.0,20.5469,20.5886,20.5191,20.54,44000.0
2008-03-18 10:25:00,29.59,29.62,29.58,29.6,35600.0,20.5469,20.5677,20.54,20.5539,35600.0
2008-03-18 10:30:00,29.59,29.61,29.51,29.54,58000.0,20.5469,20.5608,20.4914,20.5122,58000.0
2008-03-18 10:35:00,29.52,29.6,29.52,29.58,31600.0,20.4983,20.5539,20.4983,20.54,31600.0
2008-03-18 10:40:00,29.59,29.63,29.57,29.61,41200.0,20.5469,20.5747,20.533,20.5608,41200.0
2008-03-18 10:45:00,29.61,29.62,29.54,29.59,52800.0,20.5608,20.5677,20.5122,20.5469,52800.0
2008-03-18 10:50:00,29.59,29.6,29.55,29.6,36200.0,20.5469,20.5539,20.5191,20.5539,36200.0
2008-03-18 10:55:00,29.6,29.6,29.57,29.59,53800.0,20.5539,20.5539,20.533,20.5469,53800.0
2008-03-18 11:00:00,29.59,29.61,29.56,29.61,40800.0,20.5469,20.5608,20.5261,20.5608,40800.0
2008-03-18 11:05:00,29.61,29.62,29.59,29.61,44400.0,20.5608,20.5677,20.5469,20.5608,44400.0
2008-03-18 11:10:00,29.62,29.63,29.6,29.6,41800.0,20.5677,20.5747,20.5539,20.5539,41800.0
2008-03-18 11:15:00,29.61,29.63,29.6,29.63,21400.0,20.5608,20.5747,20.5539,20.5747,21400.0
2008-03-18 11:20:00,29.63,29.65,29.61,29.64,16200.0,20.5747,20.5886,20.5608,20.5816,16200.0
2008-03-18 11:25:00,29.65,29.65,29.63,29.65,13200.0,20.5886,20.5886,20.5747,20.5886,13200.0
2008-03-18 11:30:00,29.65,29.77,29.65,29.75,45200.0,20.5886,20.6719,20.5886,20.658,45200.0
2008-03-18 11:35:00,29.74,29.77,29.72,29.74,35400.0,20.6511,20.6719,20.6372,20.6511,35400.0
2008-03-18 11:40:00,29.75,29.78,29.71,29.78,20800.0,20.658,20.6788,20.6302,20.6788,20800.0
2008-03-18 11:45:00,29.78,29.78,29.71,29.71,27600.0,20.6788,20.6788,20.6302,20.6302,27600.0
2008-03-18 11:50:00,29.73,29.73,29.67,29.7,40800.0,20.6441,20.6441,20.6025,20.6233,40800.0
2008-03-18 11:55:00,29.7,29.71,29.67,29.68,19800.0,20.6233,20.6302,20.6025,20.6094,19800.0
2008-03-18 12:00:00,29.68,29.7,29.65,29.65,41600.0,20.6094,20.6233,20.5886,20.5886,41600.0
2008-03-18 12:05:00,29.65,29.67,29.63,29.65,61400.0,20.5886,20.6025,20.5747,20.5886,61400.0
2008-03-18 12:10:00,29.64,29.66,29.57,29.6,19600.0,20.5816,20.5955,20.533,20.5539,19600.0
2008-03-18 12:15:00,29.61,29.64,29.58,29.6,27800.0,20.5608,20.5816,20.54,20.5539,27800.0
2008-03-18 12:20:00,29.61,29.63,29.6,29.61,19200.0,20.5608,20.5747,20.5539,20.5608,19200.0
2008-03-18 12:25:00,29.61,29.66,29.6,29.64,16400.0,20.5608,20.5955,20.5539,20.5816,16400.0
2008-03-18 12:30:00,29.64,29.66,29.63,29.65,17200.0,20.5816,20.5955,20.5747,20.5886,17200.0
2008-03-18 12:35:00,29.64,29.66,29.63,29.64,16400.0,20.5816,20.5955,20.5747,20.5816,16400.0
2008-03-18 12:40:00,29.65,29.65,29.63,29.64,8200.0,20.5886,20.5886,20.5747,20.5816,8200.0
2008-03-18 12:45:00,29.63,29.65,29.6,29.6,23000.0,20.5747,20.5886,20.5539,20.5539,23000.0
2008-03-18 12:50:00,29.61,29.63,29.59,29.63,30600.0,20.5608,20.5747,20.5469,20.5747,30600.0
2008-03-18 12:55:00,29.61,29.67,29.61,29.66,18000.0,20.5608,20.6025,20.5608,20.5955,18000.0
2008-03-18 13:00:00,29.64,29.66,29.62,29.63,16400.0,20.5816,20.5955,20.5677,20.5747,16400.0
2008-03-18 13:05:00,29.63,29.66,29.62,29.62,10400.0,20.5747,20.5955,20.5677,20.5677,10400.0
2008-03-18 13:10:00,29.63,29.69,29.62,29.68,25400.0,20.5747,20.6163,20.5677,20.6094,25400.0
2008-03-18 13:15:00,29.68,29.71,29.67,29.68,26000.0,20.6094,20.6302,20.6025,20.6094,26000.0
2008-03-18 13:20:00,29.69,29.75,29.68,29.74,59800.0,20.6163,20.658,20.6094,20.6511,59800.0
2008-03-18 13:25:00,29.75,29.75,29.72,29.73,22400.0,20.658,20.658,20.6372,20.6441,22400.0
2008-03-18 13:30:00,29.74,29.77,29.74,29.77,48000.0,20.6511,20.6719,20.6511,20.6719,48000.0
2008-03-18 13:35:00,29.77,29.77,29.68,29.74,27800.0,20.6719,20.6719,20.6094,20.6511,27800.0
2008-03-18 13:40:00,29.74,29.78,29.7,29.75,34600.0,20.6511,20.6788,20.6233,20.658,34600.0
2008-03-18 13:45:00,29.75,29.79,29.73,29.76,29000.0,20.658,20.6858,20.6441,20.665,29000.0
2008-03-18 13:50:00,29.78,29.82,29.76,29.78,18000.0,20.6788,20.7066,20.665,20.6788,18000.0
2008-03-18 13:55:00,29.77,29.79,29.75,29.76,14400.0,20.6719,20.6858,20.658,20.665,14400.0
2008-03-18 14:00:00,29.75,29.78,29.68,29.69,22600.0,20.658,20.6788,20.6094,20.6163,22600.0
2008-03-18 14:05:00,29.68,29.74,29.64,29.65,44800.0,20.6094,20.6511,20.5816,20.5886,44800.0
2008-03-18 14:10:00,29.66,29.75,29.54,29.56,55600.0,20.5955,20.658,20.5122,20.5261,55600.0
2008-03-18 14:15:00,29.54,29.64,29.37,29.6,96000.0,20.5122,20.5816,20.3941,20.5539,96000.0
2008-03-18 14:20:00,29.6,29.67,29.5,29.64,47200.0,20.5539,20.6025,20.4844,20.5816,47200.0
2008-03-18 14:25:00,29.67,29.67,29.31,29.45,80600.0,20.6025,20.6025,20.3525,20.4497,80600.0
2008-03-18 14:30:00,29.46,29.47,29.21,29.27,77000.0,20.4566,20.4636,20.283,20.3247,77000.0
2008-03-18 14:35:00,29.25,29.46,29.25,29.44,57800.0,20.3108,20.4566,20.3108,20.4427,57800.0
2008-03-18 14:40:00,29.43,29.53,29.4,29.48,42800.0,20.4358,20.5052,20.415,20.4705,42800.0
2008-03-18 14:45:00,29.48,29.67,29.47,29.6,50200.0,20.4705,20.6025,20.4636,20.5539,50200.0
2008-03-18 14:50:00,29.61,29.81,29.59,29.77,75800.0,20.5608,20.6997,20.5469,20.6719,75800.0
2008-03-18 14:55:00,29.77,29.91,29.73,29.87,90000.0,20.6719,20.7691,20.6441,20.7413,90000.0
2008-03-18 15:00:00,29.88,29.88,29.67,29.79,72200.0,20.7483,20.7483,20.6025,20.6858,72200.0
2008-03-18 15:05:00,29.79,29.81,29.73,29.79,53600.0,20.6858,20.6997,20.6441,20.6858,53600.0
2008-03-18 15:10:00,29.79,29.81,29.66,29.71,71000.0,20.6858,20.6997,20.5955,20.6302,71000.0
2008-03-18 15:15:00,29.71,29.8,29.7,29.76,46600.0,20.6302,20.6927,20.6233,20.665,46600.0
2008-03-18 15:20:00,29.75,29.87,29.75,29.87,45200.0,20.658,20.7413,20.658,20.7413,45200.0
2008-03-18 15:25:00,29.88,29.9,29.79,29.81,64000.0,20.7483,20.7622,20.6858,20.6997,64000.0
2008-03-18 15:30:00,29.81,29.86,29.77,29.83,105800.0,20.6997,20.7344,20.6719,20.7136,105800.0
2008-03-18 15:35:00,29.83,29.86,29.79,29.82,106600.0,20.7136,20.7344,20.6858,20.7066,106600.0
2008-03-18 15:40:00,29.82,29.99,29.81,29.95,103600.0,20.7066,20.8247,20.6997,20.7969,103600.0
2008-03-18 15:45:00,29.94,29.97,29.85,29.85,55800.0,20.7899,20.8108,20.7274,20.7274,55800.0
2008-03-18 15:50:00,29.85,29.92,29.85,29.89,104200.0,20.7274,20.7761,20.7274,20.7552,104200.0
2008-03-18 15:55:00,29.89,29.94,29.83,29.9,217600.0,20.7552,20.7899,20.7136,20.7622,217600.0
2008-03-19 09:30:00,30.34,30.36,30.16,30.32,3000.0,21.0677,21.0816,20.9427,21.0538,3000.0
2008-03-19 09:35:00,30.34,30.47,30.27,30.35,112000.0,21.0677,21.158,21.0191,21.0746,112000.0
2008-03-19 09:40:00,30.38,30.56,30.35,30.54,57600.0,21.0955,21.2205,21.0746,21.2066,57600.0
2008-03-19 09:45:00,30.54,30.59,30.46,30.46,33000.0,21.2066,21.2413,21.151,21.151,33000.0
2008-03-19 09:50:00,30.45,30.47,30.34,30.36,23800.0,21.1441,21.158,21.0677,21.0816,23800.0
2008-03-19 09:55:00,30.36,30.36,30.24,30.31,22200.0,21.0816,21.0816,20.9983,21.0469,22200.0
2008-03-19 10:00:00,30.31,30.34,30.24,30.31,30800.0,21.0469,21.0677,20.9983,21.0469,30800.0
2008-03-19 10:05:00,30.31,30.33,30.18,30.21,20200.0,21.0469,21.0608,20.9566,20.9774,20200.0
2008-03-19 10:10:00,30.2,30.27,30.19,30.22,25600.0,20.9705,21.0191,20.9635,20.9844,25600.0
2008-03-19 10:15:00,30.22,30.23,30.14,30.21,38800.0,20.9844,20.9913,20.9288,20.9774,38800.0
2008-03-19 10:20:00,30.18,30.31,30.18,30.27,20400.0,20.9566,21.0469,20.9566,21.0191,20400.0
2008-03-19 10:25:00,30.28,30.34,30.27,30.34,19000.0,21.026,21.0677,21.0191,21.0677,19000.0
2008-03-19 10:30:00,30.32,30.32,30.22,30.25,40200.0,21.0538,21.0538,20.9844,21.0052,40200.0
2008-03-19 10:35:00,30.25,30.28,30.2,30.24,26200.0,21.0052,21.026,20.9705,20.9983,26200.0
2008-03-19 10:40:00,30.23,30.3,30.22,30.27,15400.0,20.9913,21.0399,20.9844,21.0191,15400.0
2008-03-19 10:45:00,30.27,30.33,30.23,30.32,15000.0,21.0191,21.0608,20.9913,21.0538,15000.0
2008-03-19 10:50:00,30.32,30.4,30.32,30.38,13800.0,21.0538,21.1094,21.0538,21.0955,13800.0
2008-03-19 10:55:00,30.36,30.4,30.35,30.39,11600.0,21.0816,21.1094,21.0746,21.1024,11600.0
2008-03-19 11:00:00,30.39,30.43,30.36,30.43,17800.0,21.1024,21.1302,21.0816,21.1302,17800.0
2008-03-19 11:05:00,30.43,30.45,30.35,30.38,23000.0,21.1302,21.1441,21.0746,21.0955,23000.0
2008-03-19 11:10:00,30.39,30.47,30.39,30.47,20400.0,21.1024,21.158,21.1024,21.158,20400.0
2008-03-19 11:15:00,30.47,30.5,30.45,30.45,20200.0,21.158,21.1788,21.1441,21.1441,20200.0
2008-03-19 11:20:00,30.45,30.48,30.41,30.43,15800.0,21.1441,21.1649,21.1163,21.1302,15800.0
2008-03-19 11:25:00,30.43,30.51,30.43,30.49,25400.0,21.1302,21.1857,21.1302,21.1719,25400.0
2008-03-19 11:30:00,30.49,30.52,30.45,30.52,26200.0,21.1719,21.1927,21.1441,21.1927,26200.0
2008-03-19 11:35:00,30.5,30.53,30.48,30.49,17400.0,21.1788,21.1996,21.1649,21.1719,17400.0
2008-03-19 11:40:00,30.5,30.55,30.47,30.49,79800.0,21.1788,21.2135,21.158,21.1719,79800.0
2008-03-19 11:45:00,30.49,30.5,30.41,30.43,33400.0,21.1719,21.1788,21.1163,21.1302,33400.0
2008-03-19 11:50:00,30.42,30.47,30.41,30.42,19200.0,21.1232,21.158,21.1163,21.1232,19200.0
2008-03-19 11:55:00,30.43,30.48,30.42,30.42,37200.0,21.1302,21.1649,21.1232,21.1232,37200.0
2008-03-19 12:00:00,30.42,30.46,30.25,30.25,43200.0,21.1232,21.151,21.0052,21.0052,43200.0
2008-03-19 12:05:00,30.25,30.3,30.24,30.29,15000.0,21.0052,21.0399,20.9983,21.033,15000.0
2008-03-19 12:10:00,30.3,30.31,30.23,30.23,17200.0,21.0399,21.0469,20.9913,20.9913,17200.0
2008-03-19 12:15:00,30.23,30.23,30.16,30.22,29200.0,20.9913,20.9913,20.9427,20.9844,29200.0
2008-03-19 12:20:00,30.21,30.22,30.15,30.15,15800.0,20.9774,20.9844,20.9358,20.9358,15800.0
2008-03-19 12:25:00,30.16,30.18,30.1,30.16,21800.0,20.9427,20.9566,20.901,20.9427,21800.0
2008-03-19 12:30:00,30.15,30.17,30.11,30.12,11600.0,20.9358,20.9497,20.908,20.9149,11600.0
2008-03-19 12:35:00,30.11,30.13,30.02,30.06,25200.0,20.908,20.9219,20.8455,20.8733,25200.0
2008-03-19 12:40:00,30.05,30.07,29.95,29.97,27600.0,20.8663,20.8802,20.7969,20.8108,27600.0
2008-03-19 12:45:00,29.99,30.13,29.99,30.12,31600.0,20.8247,20.9219,20.8247,20.9149,31600.0
2008-03-19 12:50:00,30.11,30.2,30.11,30.19,18600.0,20.908,20.9705,20.908,20.9635,18600.0
2008-03-19 12:55:00,30.19,30.2,30.15,30.15,11800.0,20.9635,20.9705,20.9358,20.9358,11800.0
2008-03-19 13:00:00,30.15,30.18,30.08,30.09,19200.0,20.9358,20.9566,20.8872,20.8941,19200.0
2008-03-19 13:05:00,30.1,30.24,30.1,30.2,31600.0,20.901,20.9983,20.901,20.9705,31600.0
2008-03-19 13:10:00,30.2,30.2,30.1,30.11,25200.0,20.9705,20.9705,20.901,20.908,25200.0
2008-03-19 13:15:00,30.1,30.18,30.07,30.18,16200.0,20.901,20.9566,20.8802,20.9566,16200.0
2008-03-19 13:20:00,30.18,30.25,30.14,30.15,22800.0,20.9566,21.0052,20.9288,20.9358,22800.0
2008-03-19 13:25:00,30.15,30.17,29.98,30.0,39000.0,20.9358,20.9497,20.8177,20.8316,39000.0
2008-03-19 13:30:00,30.0,30.02,29.92,29.93,28200.0,20.8316,20.8455,20.7761,20.783,28200.0
2008-03-19 13:35:00,29.94,29.98,29.89,29.9,17200.0,20.7899,20.8177,20.7552,20.7622,17200.0
2008-03-19 13:40:00,29.93,29.99,29.88,29.92,41200.0,20.783,20.8247,20.7483,20.7761,41200.0
2008-03-19 13:45:00,29.91,29.95,29.89,29.89,23400.0,20.7691,20.7969,20.7552,20.7552,23400.0
2008-03-19 13:50:00,29.89,29.89,29.68,29.73,78200.0,20.7552,20.7552,20.6094,20.6441,78200.0
2008-03-19 13:55:00,29.74,29.83,29.73,29.78,32200.0,20.6511,20.7136,20.6441,20.6788,32200.0
2008-03-19 14:00:00,29.79,29.82,29.75,29.75,50400.0,20.6858,20.7066,20.658,20.658,50400.0
2008-03-19 14:05:00,29.75,29.78,29.67,29.75,36200.0,20.658,20.6788,20.6025,20.658,36200.0
2008-03-19 14:10:00,29.76,29.81,29.73,29.8,31800.0,20.665,20.6997,20.6441,20.6927,31800.0
2008-03-19 14:15:00,29.8,29.9,29.76,29.82,50000.0,20.6927,20.7622,20.665,20.7066,50000.0
2008-03-19 14:20:00,29.81,29.84,29.8,29.8,20600.0,20.6997,20.7205,20.6927,20.6927,20600.0
2008-03-19 14:25:00,29.79,29.8,29.72,29.74,20200.0,20.6858,20.6927,20.6372,20.6511,20200.0
2008-03-19 14:30:00,29.76,29.79,29.72,29.74,25600.0,20.665,20.6858,20.6372,20.6511,25600.0
2008-03-19 14:35:00,29.73,29.75,29.58,29.62,35800.0,20.6441,20.658,20.54,20.5677,35800.0
2008-03-19 14:40:00,29.61,29.7,29.6,29.68,39400.0,20.5608,20.6233,20.5539,20.6094,39400.0
2008-03-19 14:45:00,29.7,29.78,29.7,29.72,30800.0,20.6233,20.6788,20.6233,20.6372,30800.0
2008-03-19 14:50:00,29.72,29.78,29.7,29.75,30200.0,20.6372,20.6788,20.6233,20.658,30200.0
2008-03-19 14:55:00,29.75,29.83,29.72,29.81,41200.0,20.658,20.7136,20.6372,20.6997,41200.0
2008-03-19 15:00:00,29.8,29.81,29.67,29.71,76600.0,20.6927,20.6997,20.6025,20.6302,76600.0
2008-03-19 15:05:00,29.71,29.8,29.7,29.75,57600.0,20.6302,20.6927,20.6233,20.658,57600.0
2008-03-19 15:10:00,29.76,29.8,29.7,29.7,33600.0,20.665,20.6927,20.6233,20.6233,33600.0
2008-03-19 15:15:00,29.7,29.73,29.66,29.66,43600.0,20.6233,20.6441,20.5955,20.5955,43600.0
2008-03-19 15:20:00,29.66,29.71,29.54,29.54,52400.0,20.5955,20.6302,20.5122,20.5122,52400.0
2008-03-19 15:25:00,29.54,29.55,29.48,29.54,54000.0,20.5122,20.5191,20.4705,20.5122,54000.0
2008-03-19 15:30:00,29.54,29.62,29.52,29.52,72600.0,20.5122,20.5677,20.4983,20.4983,72600.0
2008-03-19 15:35:00,29.51,29.54,29.38,29.41,79600.0,20.4914,20.5122,20.4011,20.4219,79600.0
2008-03-19 15:40:00,29.4,29.5,29.39,29.5,62600.0,20.415,20.4844,20.408,20.4844,62600.0
2008-03-19 15:45:00,29.49,29.5,29.42,29.46,54800.0,20.4775,20.4844,20.4289,20.4566,54800.0
2008-03-19 15:50:00,29.45,29.45,29.29,29.29,113400.0,20.4497,20.4497,20.3386,20.3386,113400.0
2008-03-19 15:55:00,29.3,29.33,29.22,29.23,108200.0,20.3455,20.3664,20.29,20.2969,108200.0
2008-03-20 09:30:00,29.24,29.3,29.15,29.28,380400.0,20.3039,20.3455,20.2414,20.3316,380400.0
2008-03-20 09:35:00,29.29,29.3,29.15,29.25,56800.0,20.3386,20.3455,20.2414,20.3108,56800.0
2008-03-20 09:40:00,29.22,29.23,29.06,29.2,59200.0,20.29,20.2969,20.1789,20.2761,59200.0
2008-03-20 09:45:00,29.18,29.22,29.11,29.17,30600.0,20.2622,20.29,20.2136,20.2553,30600.0
2008-03-20 09:50:00,29.17,29.3,29.15,29.3,32600.0,20.2553,20.3455,20.2414,20.3455,32600.0
2008-03-20 09:55:00,29.31,29.34,29.25,29.28,28800.0,20.3525,20.3733,20.3108,20.3316,28800.0
2008-03-20 10:00:00,29.31,29.5,29.28,29.49,63600.0,20.3525,20.4844,20.3316,20.4775,63600.0
2008-03-20 10:05:00,29.48,29.52,29.25,29.3,50200.0,20.4705,20.4983,20.3108,20.3455,50200.0
2008-03-20 10:10:00,29.3,29.3,29.16,29.21,38600.0,20.3455,20.3455,20.2483,20.283,38600.0
2008-03-20 10:15:00,29.2,29.33,29.2,29.31,27400.0,20.2761,20.3664,20.2761,20.3525,27400.0
2008-03-20 10:20:00,29.32,29.5,29.32,29.47,26400.0,20.3594,20.4844,20.3594,20.4636,26400.0
2008-03-20 10:25:00,29.47,29.5,29.36,29.48,23800.0,20.4636,20.4844,20.3872,20.4705,23800.0
2008-03-20 10:30:00,29.48,29.7,29.43,29.68,86600.0,20.4705,20.6233,20.4358,20.6094,86600.0
2008-03-20 10:35:00,29.67,29.67,29.51,29.56,53000.0,20.6025,20.6025,20.4914,20.5261,53000.0
2008-03-20 10:40:00,29.56,29.6,29.43,29.6,23400.0,20.5261,20.5539,20.4358,20.5539,23400.0
2008-03-20 10:45:00,29.61,29.66,29.54,29.65,31400.0,20.5608,20.5955,20.5122,20.5886,31400.0
2008-03-20 10:50:00,29.66,29.7,29.63,29.67,22800.0,20.5955,20.6233,20.5747,20.6025,22800.0
2008-03-20 10:55:00,29.68,29.71,29.65,29.68,10800.0,20.6094,20.6302,20.5886,20.6094,10800.0
2008-03-20 11:00:00,29.7,29.75,29.64,29.65,38000.0,20.6233,20.658,20.5816,20.5886,38000.0
2008-03-20 11:05:00,29.61,29.68,29.6,29.67,33400.0,20.5608,20.6094,20.5539,20.6025,33400.0
2008-03-20 11:10:00,29.67,29.67,29.57,29.62,31200.0,20.6025,20.6025,20.533,20.5677,31200.0
2008-03-20 11:15:00,29.61,29.67,29.57,29.58,55200.0,20.5608,20.6025,20.533,20.54,55200.0
2008-03-20 11:20:00,29.59,29.68,29.58,29.66,38000.0,20.5469,20.6094,20.54,20.5955,38000.0
2008-03-20 11:25:00,29.67,29.68,29.62,29.63,20000.0,20.6025,20.6094,20.5677,20.5747,20000.0
2008-03-20 11:30:00,29.64,29.65,29.6,29.6,17800.0,20.5816,20.5886,20.5539,20.5539,17800.0
2008-03-20 11:35:00,29.6,29.61,29.52,29.55,21600.0,20.5539,20.5608,20.4983,20.5191,21600.0
2008-03-20 11:40:00,29.56,29.58,29.56,29.57,11800.0,20.5261,20.54,20.5261,20.533,11800.0
2008-03-20 11:45:00,29.57,29.57,29.33,29.38,47200.0,20.533,20.533,20.3664,20.4011,47200.0
2008-03-20 11:50:00,29.36,29.38,29.32,29.35,25800.0,20.3872,20.4011,20.3594,20.3803,25800.0
2008-03-20 11:55:00,29.36,29.36,29.29,29.32,21800.0,20.3872,20.3872,20.3386,20.3594,21800.0
2008-03-20 12:00:00,29.32,29.39,29.32,29.33,34000.0,20.3594,20.408,20.3594,20.3664,34000.0
2008-03-20 12:05:00,29.33,29.41,29.32,29.36,24000.0,20.3664,20.4219,20.3594,20.3872,24000.0
2008-03-20 12:10:00,29.36,29.36,29.31,29.32,9800.0,20.3872,20.3872,20.3525,20.3594,9800.0
2008-03-20 12:15:00,29.33,29.41,29.3,29.36,14800.0,20.3664,20.4219,20.3455,20.3872,14800.0
2008-03-20 12:20:00,29.37,29.38,29.3,29.33,10800.0,20.3941,20.4011,20.3455,20.3664,10800.0
2008-03-20 12:25:00,29.3,29.34,29.29,29.3,7400.0,20.3455,20.3733,20.3386,20.3455,7400.0
2008-03-20 12:30:00,29.29,29.33,29.28,29.29,11200.0,20.3386,20.3664,20.3316,20.3386,11200.0
2008-03-20 12:35:00,29.28,29.29,29.25,29.29,16800.0,20.3316,20.3386,20.3108,20.3386,16800.0
2008-03-20 12:40:00,29.28,29.32,29.25,29.28,20400.0,20.3316,20.3594,20.3108,20.3316,20400.0
2008-03-20 12:45:00,29.28,29.3,29.2,29.21,23800.0,20.3316,20.3455,20.2761,20.283,23800.0
2008-03-20 12:50:00,29.23,29.25,29.2,29.21,26600.0,20.2969,20.3108,20.2761,20.283,26600.0
2008-03-20 12:55:00,29.22,29.24,29.18,29.18,13800.0,20.29,20.3039,20.2622,20.2622,13800.0
2008-03-20 13:00:00,29.2,29.23,29.16,29.21,31800.0,20.2761,20.2969,20.2483,20.283,31800.0
2008-03-20 13:05:00,29.22,29.24,29.18,29.24,23800.0,20.29,20.3039,20.2622,20.3039,23800.0
2008-03-20 13:10:00,29.23,29.23,29.18,29.2,11800.0,20.2969,20.2969,20.2622,20.2761,11800.0
2008-03-20 13:15:00,29.2,29.21,29.15,29.2,13600.0,20.2761,20.283,20.2414,20.2761,13600.0
2008-03-20 13:20:00,29.21,29.32,29.21,29.3,27000.0,20.283,20.3594,20.283,20.3455,27000.0
2008-03-20 13:25:00,29.29,29.3,29.25,29.25,21800.0,20.3386,20.3455,20.3108,20.3108,21800.0
2008-03-20 13:30:00,29.24,29.38,29.24,29.37,39200.0,20.3039,20.4011,20.3039,20.3941,39200.0
2008-03-20 13:35:00,29.38,29.44,29.36,29.36,24800.0,20.4011,20.4427,20.3872,20.3872,24800.0
2008-03-20 13:40:00,29.37,29.38,29.33,29.36,11600.0,20.3941,20.4011,20.3664,20.3872,11600.0
2008-03-20 13:45:00,29.38,29.41,29.36,29.37,14200.0,20.4011,20.4219,20.3872,20.3941,14200.0
2008-03-20 13:50:00,29.37,29.42,29.34,29.42,17600.0,20.3941,20.4289,20.3733,20.4289,17600.0
2008-03-20 13:55:00,29.43,29.43,29.35,29.41,22000.0,20.4358,20.4358,20.3803,20.4219,22000.0
2008-03-20 14:00:00,29.41,29.48,29.39,29.4,24000.0,20.4219,20.4705,20.408,20.415,24000.0
2008-03-20 14:05:00,29.4,29.48,29.4,29.43,17600.0,20.415,20.4705,20.415,20.4358,17600.0
2008-03-20 14:10:00,29.43,29.45,29.39,29.45,14000.0,20.4358,20.4497,20.408,20.4497,14000.0
2008-03-20 14:15:00,29.46,29.49,29.39,29.4,21200.0,20.4566,20.4775,20.408,20.415,21200.0
2008-03-20 14:20:00,29.39,29.47,29.39,29.47,15600.0,20.408,20.4636,20.408,20.4636,15600.0
2008-03-20 14:25:00,29.47,29.5,29.43,29.49,20000.0,20.4636,20.4844,20.4358,20.4775,20000.0
2008-03-20 14:30:00,29.5,29.53,29.45,29.53,29400.0,20.4844,20.5052,20.4497,20.5052,29400.0
2008-03-20 14:35:00,29.53,29.63,29.53,29.6,40800.0,20.5052,20.5747,20.5052,20.5539,40800.0
2008-03-20 14:40:00,29.6,29.6,29.53,29.53,23200.0,20.5539,20.5539,20.5052,20.5052,23200.0
2008-03-20 14:45:00,29.53,29.54,29.47,29.48,48600.0,20.5052,20.5122,20.4636,20.4705,48600.0
2008-03-20 14:50:00,29.49,29.57,29.47,29.57,35800.0,20.4775,20.533,20.4636,20.533,35800.0
2008-03-20 14:55:00,29.58,29.6,29.55,29.59,38400.0,20.54,20.5539,20.5191,20.5469,38400.0
2008-03-20 15:00:00,29.59,29.61,29.57,29.59,45400.0,20.5469,20.5608,20.533,20.5469,45400.0
2008-03-20 15:05:00,29.6,29.6,29.54,29.58,20800.0,20.5539,20.5539,20.5122,20.54,20800.0
2008-03-20 15:10:00,29.56,29.61,29.56,29.59,26000.0,20.5261,20.5608,20.5261,20.5469,26000.0
2008-03-20 15:15:00,29.6,29.61,29.57,29.6,22200.0,20.5539,20.5608,20.533,20.5539,22200.0
2008-03-20 15:20:00,29.6,29.67,29.59,29.61,38800.0,20.5539,20.6025,20.5469,20.5608,38800.0
2008-03-20 15:25:00,29.63,29.63,29.48,29.5,45000.0,20.5747,20.5747,20.4705,20.4844,45000.0
2008-03-20 15:30:00,29.5,29.57,29.45,29.45,54000.0,20.4844,20.533,20.4497,20.4497,54000.0
2008-03-20 15:35:00,29.45,29.47,29.36,29.36,44600.0,20.4497,20.4636,20.3872,20.3872,44600.0
2008-03-20 15:40:00,29.37,29.39,29.3,29.34,79600.0,20.3941,20.408,20.3455,20.3733,79600.0
2008-03-20 15:45:00,29.33,29.4,29.32,29.39,68400.0,20.3664,20.415,20.3594,20.408,68400.0
2008-03-20 15:50:00,29.39,29.55,29.39,29.53,65800.0,20.408,20.5191,20.408,20.5052,65800.0
2008-03-20 15:55:00,29.53,29.53,29.2,29.48,82400.0,20.5052,20.5052,20.2761,20.4705,82400.0
2008-03-24 09:30:00,29.45,29.5,29.3,29.42,68800.0,20.4497,20.4844,20.3455,20.4289,68800.0
2008-03-24 09:35:00,29.39,29.77,29.32,29.74,61200.0,20.408,20.6719,20.3594,20.6511,61200.0
2008-03-24 09:40:00,29.71,29.85,29.71,29.8,43200.0,20.6302,20.7274,20.6302,20.6927,43200.0
2008-03-24 09:45:00,29.82,29.85,29.74,29.81,31000.0,20.7066,20.7274,20.6511,20.6997,31000.0
2008-03-24 09:50:00,29.83,29.93,29.78,29.85,50600.0,20.7136,20.783,20.6788,20.7274,50600.0
2008-03-24 09:55:00,29.83,29.89,29.8,29.83,47200.0,20.7136,20.7552,20.6927,20.7136,47200.0
2008-03-24 10:00:00,29.83,29.92,29.82,29.85,40000.0,20.7136,20.7761,20.7066,20.7274,40000.0
2008-03-24 10:05:00,29.86,29.95,29.85,29.92,40400.0,20.7344,20.7969,20.7274,20.7761,40400.0
2008-03-24 10:10:00,29.93,30.1,29.92,30.08,42600.0,20.783,20.901,20.7761,20.8872,42600.0
2008-03-24 10:15:00,30.06,30.16,29.99,30.14,49800.0,20.8733,20.9427,20.8247,20.9288,49800.0
2008-03-24 10:20:00,30.15,30.16,30.05,30.09,67000.0,20.9358,20.9427,20.8663,20.8941,67000.0
2008-03-24 10:25:00,30.11,30.11,30.0,30.05,34000.0,20.908,20.908,20.8316,20.8663,34000.0
2008-03-24 10:30:00,30.02,30.18,30.02,30.17,30200.0,20.8455,20.9566,20.8455,20.9497,30200.0
2008-03-24 10:35:00,30.2,30.25,30.18,30.22,27600.0,20.9705,21.0052,20.9566,20.9844,27600.0
2008-03-24 10:40:00,30.23,30.31,30.21,30.3,28000.0,20.9913,21.0469,20.9774,21.0399,28000.0
2008-03-24 10:45:00,30.29,30.36,30.29,30.33,65800.0,21.033,21.0816,21.033,21.0608,65800.0
2008-03-24 10:50:00,30.33,30.36,30.32,30.34,80400.0,21.0608,21.0816,21.0538,21.0677,80400.0
2008-03-24 10:55:00,30.34,30.41,30.34,30.39,65400.0,21.0677,21.1163,21.0677,21.1024,65400.0
2008-03-24 11:00:00,30.4,30.45,30.38,30.38,60200.0,21.1094,21.1441,21.0955,21.0955,60200.0
2008-03-24 11:05:00,30.39,30.47,30.38,30.41,62600.0,21.1024,21.158,21.0955,21.1163,62600.0
2008-03-24 11:10:00,30.42,30.5,30.42,30.5,39600.0,21.1232,21.1788,21.1232,21.1788,39600.0
2008-03-24 11:15:00,30.5,30.52,30.45,30.47,35400.0,21.1788,21.1927,21.1441,21.158,35400.0
2008-03-24 11:20:00,30.48,30.51,30.46,30.5,21000.0,21.1649,21.1857,21.151,21.1788,21000.0
2008-03-24 11:25:00,30.5,30.53,30.49,30.52,15800.0,21.1788,21.1996,21.1719,21.1927,15800.0
2008-03-24 11:30:00,30.51,30.68,30.5,30.68,64600.0,21.1857,21.3038,21.1788,21.3038,64600.0
2008-03-24 11:35:00,30.66,30.84,30.66,30.84,60800.0,21.2899,21.4149,21.2899,21.4149,60800.0
2008-03-24 11:40:00,30.84,30.89,30.78,30.87,52800.0,21.4149,21.4496,21.3732,21.4357,52800.0
2008-03-24 11:45:00,30.86,30.89,30.78,30.79,27600.0,21.4288,21.4496,21.3732,21.3802,27600.0
2008-03-24 11:50:00,30.81,30.82,30.71,30.72,28800.0,21.3941,21.401,21.3246,21.3316,28800.0
2008-03-24 11:55:00,30.71,30.76,30.68,30.76,23400.0,21.3246,21.3593,21.3038,21.3593,23400.0
2008-03-24 12:00:00,30.77,30.79,30.71,30.73,26600.0,21.3663,21.3802,21.3246,21.3385,26600.0
2008-03-24 12:05:00,30.73,30.74,30.72,30.73,12400.0,21.3385,21.3455,21.3316,21.3385,12400.0
2008-03-24 12:10:00,30.74,30.74,30.67,30.67,23800.0,21.3455,21.3455,21.2968,21.2968,23800.0
2008-03-24 12:15:00,30.67,30.75,30.66,30.74,30000.0,21.2968,21.3524,21.2899,21.3455,30000.0
2008-03-24 12:20:00,30.73,30.73,30.68,30.71,11600.0,21.3385,21.3385,21.3038,21.3246,11600.0
2008-03-24 12:25:00,30.7,30.7,30.66,30.68,17800.0,21.3177,21.3177,21.2899,21.3038,17800.0
2008-03-24 12:30:00,30.67,30.7,30.66,30.66,15600.0,21.2968,21.3177,21.2899,21.2899,15600.0
2008-03-24 12:35:00,30.67,30.69,30.63,30.69,18800.0,21.2968,21.3107,21.2691,21.3107,18800.0
2008-03-24 12:40:00,30.69,30.7,30.65,30.68,12000.0,21.3107,21.3177,21.283,21.3038,12000.0
2008-03-24 12:45:00,30.68,30.68,30.65,30.67,13600.0,21.3038,21.3038,21.283,21.2968,13600.0
2008-03-24 12:50:00,30.67,30.73,30.65,30.66,24000.0,21.2968,21.3385,21.283,21.2899,24000.0
2008-03-24 12:55:00,30.66,30.7,30.65,30.65,10800.0,21.2899,21.3177,21.283,21.283,10800.0
2008-03-24 13:00:00,30.65,30.66,30.56,30.6,50400.0,21.283,21.2899,21.2205,21.2482,50400.0
2008-03-24 13:05:00,30.6,30.61,30.56,30.6,23000.0,21.2482,21.2552,21.2205,21.2482,23000.0
2008-03-24 13:10:00,30.58,30.59,30.57,30.58,7400.0,21.2344,21.2413,21.2274,21.2344,7400.0
2008-03-24 13:15:00,30.58,30.6,30.57,30.57,8600.0,21.2344,21.2482,21.2274,21.2274,8600.0
2008-03-24 13:20:00,30.58,30.61,30.57,30.61,10000.0,21.2344,21.2552,21.2274,21.2552,10000.0
2008-03-24 13:25:00,30.61,30.61,30.55,30.57,16600.0,21.2552,21.2552,21.2135,21.2274,16600.0
2008-03-24 13:30:00,30.58,30.58,30.55,30.55,8600.0,21.2344,21.2344,21.2135,21.2135,8600.0
2008-03-24 13:35:00,30.54,30.54,30.5,30.53,12400.0,21.2066,21.2066,21.1788,21.1996,12400.0
2008-03-24 13:40:00,30.54,30.54,30.5,30.5,15800.0,21.2066,21.2066,21.1788,21.1788,15800.0
2008-03-24 13:45:00,30.51,30.54,30.5,30.53,19200.0,21.1857,21.2066,21.1788,21.1996,19200.0
2008-03-24 13:50:00,30.53,30.55,30.47,30.5,38400.0,21.1996,21.2135,21.158,21.1788,38400.0
2008-03-24 13:55:00,30.48,30.5,30.44,30.49,38000.0,21.1649,21.1788,21.1371,21.1719,38000.0
2008-03-24 14:00:00,30.48,30.48,30.35,30.39,34200.0,21.1649,21.1649,21.0746,21.1024,34200.0
2008-03-24 14:05:00,30.39,30.41,30.38,30.4,14800.0,21.1024,21.1163,21.0955,21.1094,14800.0
2008-03-24 14:10:00,30.4,30.4,30.38,30.38,17400.0,21.1094,21.1094,21.0955,21.0955,17400.0
2008-03-24 14:15:00,30.37,30.44,30.36,30.44,46400.0,21.0885,21.1371,21.0816,21.1371,46400.0
2008-03-24 14:20:00,30.45,30.45,30.42,30.43,14400.0,21.1441,21.1441,21.1232,21.1302,14400.0
2008-03-24 14:25:00,30.43,30.46,30.43,30.46,13800.0,21.1302,21.151,21.1302,21.151,13800.0
2008-03-24 14:30:00,30.45,30.46,30.42,30.43,19000.0,21.1441,21.151,21.1232,21.1302,19000.0
2008-03-24 14:35:00,30.44,30.48,30.43,30.47,21200.0,21.1371,21.1649,21.1302,21.158,21200.0
2008-03-24 14:40:00,30.47,30.49,30.45,30.48,17800.0,21.158,21.1719,21.1441,21.1649,17800.0
2008-03-24 14:45:00,30.48,30.49,30.39,30.39,23000.0,21.1649,21.1719,21.1024,21.1024,23000.0
2008-03-24 14:50:00,30.39,30.41,30.36,30.38,32200.0,21.1024,21.1163,21.0816,21.0955,32200.0
2008-03-24 14:55:00,30.38,30.38,30.3,30.33,33600.0,21.0955,21.0955,21.0399,21.0608,33600.0
2008-03-24 15:00:00,30.31,30.36,30.31,30.35,22000.0,21.0469,21.0816,21.0469,21.0746,22000.0
2008-03-24 15:05:00,30.33,30.36,30.28,30.31,43800.0,21.0608,21.0816,21.026,21.0469,43800.0
2008-03-24 15:10:00,30.31,30.4,30.31,30.4,43400.0,21.0469,21.1094,21.0469,21.1094,43400.0
2008-03-24 15:15:00,30.4,30.45,30.39,30.39,36800.0,21.1094,21.1441,21.1024,21.1024,36800.0
2008-03-24 15:20:00,30.4,30.41,30.35,30.36,28200.0,21.1094,21.1163,21.0746,21.0816,28200.0
2008-03-24 15:25:00,30.37,30.38,30.26,30.26,29800.0,21.0885,21.0955,21.0121,21.0121,29800.0
2008-03-24 15:30:00,30.25,30.34,30.24,30.31,62000.0,21.0052,21.0677,20.9983,21.0469,62000.0
2008-03-24 15:35:00,30.31,30.33,30.26,30.3,49600.0,21.0469,21.0608,21.0121,21.0399,49600.0
2008-03-24 15:40:00,30.29,30.34,30.27,30.27,36000.0,21.033,21.0677,21.0191,21.0191,36000.0
2008-03-24 15:45:00,30.28,30.29,30.23,30.24,41600.0,21.026,21.033,20.9913,20.9983,41600.0
2008-03-24 15:50:00,30.24,30.25,30.18,30.22,62800.0,20.9983,21.0052,20.9566,20.9844,62800.0
2008-03-24 15:55:00,30.22,30.25,30.21,30.24,96800.0,20.9844,21.0052,20.9774,20.9983,96800.0
2008-03-25 09:30:00,30.5,30.57,30.21,30.27,25800.0,21.1788,21.2274,20.9774,21.0191,25800.0
2008-03-25 09:35:00,30.24,30.5,30.15,30.5,41400.0,20.9983,21.1788,20.9358,21.1788,41400.0
2008-03-25 09:40:00,30.5,30.72,30.48,30.59,50200.0,21.1788,21.3316,21.1649,21.2413,50200.0
2008-03-25 09:45:00,30.59,30.67,30.57,30.59,25800.0,21.2413,21.2968,21.2274,21.2413,25800.0
2008-03-25 09:50:00,30.59,30.61,30.5,30.54,31800.0,21.2413,21.2552,21.1788,21.2066,31800.0
2008-03-25 09:55:00,30.54,30.54,30.36,30.38,46200.0,21.2066,21.2066,21.0816,21.0955,46200.0
2008-03-25 10:00:00,30.38,30.39,30.22,30.29,53800.0,21.0955,21.1024,20.9844,21.033,53800.0
2008-03-25 10:05:00,30.3,30.33,30.23,30.32,26400.0,21.0399,21.0608,20.9913,21.0538,26400.0
2008-03-25 10:10:00,30.34,30.39,30.33,30.33,20000.0,21.0677,21.1024,21.0608,21.0608,20000.0
2008-03-25 10:15:00,30.35,30.35,30.29,30.3,23200.0,21.0746,21.0746,21.033,21.0399,23200.0
2008-03-25 10:20:00,30.3,30.4,30.29,30.34,16200.0,21.0399,21.1094,21.033,21.0677,16200.0
2008-03-25 10:25:00,30.35,30.36,30.3,30.35,19400.0,21.0746,21.0816,21.0399,21.0746,19400.0
2008-03-25 10:30:00,30.36,30.39,30.31,30.33,16200.0,21.0816,21.1024,21.0469,21.0608,16200.0
2008-03-25 10:35:00,30.31,30.34,30.29,30.33,11800.0,21.0469,21.0677,21.033,21.0608,11800.0
2008-03-25 10:40:00,30.33,30.44,30.33,30.43,18400.0,21.0608,21.1371,21.0608,21.1302,18400.0
2008-03-25 10:45:00,30.45,30.5,30.41,30.48,16800.0,21.1441,21.1788,21.1163,21.1649,16800.0
2008-03-25 10:50:00,30.48,30.52,30.45,30.52,14800.0,21.1649,21.1927,21.1441,21.1927,14800.0
2008-03-25 10:55:00,30.53,30.56,30.46,30.52,12400.0,21.1996,21.2205,21.151,21.1927,12400.0
2008-03-25 11:00:00,30.5,30.54,30.46,30.54,14800.0,21.1788,21.2066,21.151,21.2066,14800.0
2008-03-25 11:05:00,30.54,30.55,30.5,30.52,20200.0,21.2066,21.2135,21.1788,21.1927,20200.0
2008-03-25 11:10:00,30.5,30.57,30.5,30.57,13200.0,21.1788,21.2274,21.1788,21.2274,13200.0
2008-03-25 11:15:00,30.57,30.6,30.51,30.52,17000.0,21.2274,21.2482,21.1857,21.1927,17000.0
2008-03-25 11:20:00,30.51,30.55,30.51,30.53,12600.0,21.1857,21.2135,21.1857,21.1996,12600.0
2008-03-25 11:25:00,30.54,30.6,30.53,30.56,13800.0,21.2066,21.2482,21.1996,21.2205,13800.0
2008-03-25 11:30:00,30.55,30.61,30.54,30.61,11200.0,21.2135,21.2552,21.2066,21.2552,11200.0
2008-03-25 11:35:00,30.6,30.64,30.55,30.55,18400.0,21.2482,21.276,21.2135,21.2135,18400.0
2008-03-25 11:40:00,30.57,30.58,30.55,30.56,8200.0,21.2274,21.2344,21.2135,21.2205,8200.0
2008-03-25 11:45:00,30.57,30.58,30.51,30.51,21600.0,21.2274,21.2344,21.1857,21.1857,21600.0
2008-03-25 11:50:00,30.52,30.57,30.5,30.54,17800.0,21.1927,21.2274,21.1788,21.2066,17800.0
2008-03-25 11:55:00,30.55,30.55,30.48,30.49,15600.0,21.2135,21.2135,21.1649,21.1719,15600.0
2008-03-25 12:00:00,30.47,30.49,30.44,30.46,20600.0,21.158,21.1719,21.1371,21.151,20600.0
2008-03-25 12:05:00,30.46,30.5,30.42,30.48,30600.0,21.151,21.1788,21.1232,21.1649,30600.0
2008-03-25 12:10:00,30.45,30.49,30.45,30.48,4400.0,21.1441,21.1719,21.1441,21.1649,4400.0
2008-03-25 12:15:00,30.48,30.53,30.48,30.52,10000.0,21.1649,21.1996,21.1649,21.1927,10000.0
2008-03-25 12:20:00,30.52,30.53,30.48,30.48,7600.0,21.1927,21.1996,21.1649,21.1649,7600.0
2008-03-25 12:25:00,30.49,30.53,30.49,30.5,12600.0,21.1719,21.1996,21.1719,21.1788,12600.0
2008-03-25 12:30:00,30.51,30.51,30.49,30.51,6000.0,21.1857,21.1857,21.1719,21.1857,6000.0
2008-03-25 12:35:00,30.51,30.52,30.47,30.5,15200.0,21.1857,21.1927,21.158,21.1788,15200.0
2008-03-25 12:40:00,30.5,30.52,30.49,30.49,9000.0,21.1788,21.1927,21.1719,21.1719,9000.0
2008-03-25 12:45:00,30.48,30.53,30.47,30.5,14600.0,21.1649,21.1996,21.158,21.1788,14600.0
2008-03-25 12:50:00,30.52,30.55,30.51,30.53,14400.0,21.1927,21.2135,21.1857,21.1996,14400.0
2008-03-25 12:55:00,30.54,30.54,30.49,30.51,15800.0,21.2066,21.2066,21.1719,21.1857,15800.0
2008-03-25 13:00:00,30.5,30.53,30.48,30.48,14600.0,21.1788,21.1996,21.1649,21.1649,14600.0
2008-03-25 13:05:00,30.49,30.5,30.46,30.47,11200.0,21.1719,21.1788,21.151,21.158,11200.0
2008-03-25 13:10:00,30.46,30.48,30.44,30.48,11400.0,21.151,21.1649,21.1371,21.1649,11400.0
2008-03-25 13:15:00,30.48,30.49,30.46,30.46,7600.0,21.1649,21.1719,21.151,21.151,7600.0
2008-03-25 13:20:00,30.46,30.52,30.43,30.48,12800.0,21.151,21.1927,21.1302,21.1649,12800.0
2008-03-25 13:25:00,30.48,30.56,30.47,30.54,13200.0,21.1649,21.2205,21.158,21.2066,13200.0
2008-03-25 13:30:00,30.54,30.56,30.49,30.51,21800.0,21.2066,21.2205,21.1719,21.1857,21800.0
2008-03-25 13:35:00,30.52,30.54,30.43,30.45,14200.0,21.1927,21.2066,21.1302,21.1441,14200.0
2008-03-25 13:40:00,30.45,30.48,30.45,30.47,10200.0,21.1441,21.1649,21.1441,21.158,10200.0
2008-03-25 13:45:00,30.47,30.52,30.46,30.5,7200.0,21.158,21.1927,21.151,21.1788,7200.0
2008-03-25 13:50:00,30.52,30.54,30.49,30.52,16800.0,21.1927,21.2066,21.1719,21.1927,16800.0
2008-03-25 13:55:00,30.52,30.6,30.52,30.55,22400.0,21.1927,21.2482,21.1927,21.2135,22400.0
2008-03-25 14:00:00,30.55,30.57,30.52,30.56,13400.0,21.2135,21.2274,21.1927,21.2205,13400.0
2008-03-25 14:05:00,30.56,30.57,30.54,30.56,16200.0,21.2205,21.2274,21.2066,21.2205,16200.0
2008-03-25 14:10:00,30.56,30.57,30.5,30.52,18800.0,21.2205,21.2274,21.1788,21.1927,18800.0
2008-03-25 14:15:00,30.52,30.54,30.5,30.52,15000.0,21.1927,21.2066,21.1788,21.1927,15000.0
2008-03-25 14:20:00,30.5,30.54,30.5,30.52,9200.0,21.1788,21.2066,21.1788,21.1927,9200.0
2008-03-25 14:25:00,30.52,30.52,30.47,30.5,9600.0,21.1927,21.1927,21.158,21.1788,9600.0
2008-03-25 14:30:00,30.49,30.49,30.42,30.42,26400.0,21.1719,21.1719,21.1232,21.1232,26400.0
2008-03-25 14:35:00,30.42,30.45,30.4,30.45,33000.0,21.1232,21.1441,21.1094,21.1441,33000.0
2008-03-25 14:40:00,30.44,30.45,30.37,30.44,12600.0,21.1371,21.1441,21.0885,21.1371,12600.0
2008-03-25 14:45:00,30.45,30.48,30.43,30.46,18200.0,21.1441,21.1649,21.1302,21.151,18200.0
2008-03-25 14:50:00,30.47,30.52,30.47,30.52,14600.0,21.158,21.1927,21.158,21.1927,14600.0
2008-03-25 14:55:00,30.52,30.54,30.5,30.53,8400.0,21.1927,21.2066,21.1788,21.1996,8400.0
2008-03-25 15:00:00,30.52,30.56,30.51,30.56,10200.0,21.1927,21.2205,21.1857,21.2205,10200.0
2008-03-25 15:05:00,30.54,30.56,30.51,30.53,14000.0,21.2066,21.2205,21.1857,21.1996,14000.0
2008-03-25 15:10:00,30.51,30.57,30.49,30.5,21200.0,21.1857,21.2274,21.1719,21.1788,21200.0
2008-03-25 15:15:00,30.51,30.6,30.51,30.56,25200.0,21.1857,21.2482,21.1857,21.2205,25200.0
2008-03-25 15:20:00,30.55,30.61,30.55,30.6,21000.0,21.2135,21.2552,21.2135,21.2482,21000.0
2008-03-25 15:25:00,30.61,30.61,30.53,30.57,28600.0,21.2552,21.2552,21.1996,21.2274,28600.0
2008-03-25 15:30:00,30.56,30.61,30.55,30.56,26600.0,21.2205,21.2552,21.2135,21.2205,26600.0
2008-03-25 15:35:00,30.55,30.57,30.53,30.55,20600.0,21.2135,21.2274,21.1996,21.2135,20600.0
2008-03-25 15:40:00,30.55,30.59,30.54,30.56,38400.0,21.2135,21.2413,21.2066,21.2205,38400.0
2008-03-25 15:45:00,30.57,30.58,30.52,30.52,33200.0,21.2274,21.2344,21.1927,21.1927,33200.0
2008-03-25 15:50:00,30.52,30.55,30.45,30.47,46200.0,21.1927,21.2135,21.1441,21.158,46200.0
2008-03-25 15:55:00,30.47,30.5,30.44,30.5,61000.0,21.158,21.1788,21.1371,21.1788,61000.0
2008-03-26 09:30:00,30.39,30.55,30.39,30.42,35200.0,21.1024,21.2135,21.1024,21.1232,35200.0
2008-03-26 09:35:00,30.45,30.54,30.27,30.38,44000.0,21.1441,21.2066,21.0191,21.0955,44000.0
2008-03-26 09:40:00,30.42,30.48,30.32,30.33,25400.0,21.1232,21.1649,21.0538,21.0608,25400.0
2008-03-26 09:45:00,30.32,30.32,30.18,30.2,33800.0,21.0538,21.0538,20.9566,20.9705,33800.0
2008-03-26 09:50:00,30.21,30.23,30.16,30.2,31400.0,20.9774,20.9913,20.9427,20.9705,31400.0
2008-03-26 09:55:00,30.2,30.24,30.18,30.23,30400.0,20.9705,20.9983,20.9566,20.9913,30400.0
2008-03-26 10:00:00,30.21,30.24,30.07,30.15,59200.0,20.9774,20.9983,20.8802,20.9358,59200.0
2008-03-26 10:05:00,30.14,30.2,30.11,30.2,37800.0,20.9288,20.9705,20.908,20.9705,37800.0
2008-03-26 10:10:00,30.2,30.22,30.14,30.16,24600.0,20.9705,20.9844,20.9288,20.9427,24600.0
2008-03-26 10:15:00,30.15,30.2,30.15,30.18,9600.0,20.9358,20.9705,20.9358,20.9566,9600.0
2008-03-26 10:20:00,30.18,30.22,30.15,30.21,13000.0,20.9566,20.9844,20.9358,20.9774,13000.0
2008-03-26 10:25:00,30.22,30.24,30.16,30.2,11600.0,20.9844,20.9983,20.9427,20.9705,11600.0
2008-03-26 10:30:00,30.19,30.19,30.08,30.11,16000.0,20.9635,20.9635,20.8872,20.908,16000.0
2008-03-26 10:35:00,30.11,30.13,30.07,30.12,13000.0,20.908,20.9219,20.8802,20.9149,13000.0
2008-03-26 10:40:00,30.11,30.14,30.06,30.07,17800.0,20.908,20.9288,20.8733,20.8802,17800.0
2008-03-26 10:45:00,30.08,30.08,29.91,29.96,48800.0,20.8872,20.8872,20.7691,20.8038,48800.0
2008-03-26 10:50:00,29.95,30.0,29.91,29.99,13400.0,20.7969,20.8316,20.7691,20.8247,13400.0
2008-03-26 10:55:00,30.01,30.05,30.0,30.02,22400.0,20.8386,20.8663,20.8316,20.8455,22400.0
2008-03-26 11:00:00,30.02,30.04,29.97,29.99,15400.0,20.8455,20.8594,20.8108,20.8247,15400.0
2008-03-26 11:05:00,30.0,30.03,30.0,30.02,7400.0,20.8316,20.8524,20.8316,20.8455,7400.0
2008-03-26 11:10:00,30.01,30.05,29.98,30.02,16800.0,20.8386,20.8663,20.8177,20.8455,16800.0
2008-03-26 11:15:00,30.02,30.02,29.96,29.97,11800.0,20.8455,20.8455,20.8038,20.8108,11800.0
2008-03-26 11:20:00,29.99,29.99,29.91,29.94,22400.0,20.8247,20.8247,20.7691,20.7899,22400.0
2008-03-26 11:25:00,29.95,30.09,29.95,30.07,47800.0,20.7969,20.8941,20.7969,20.8802,47800.0
2008-03-26 11:30:00,30.05,30.08,30.02,30.03,31200.0,20.8663,20.8872,20.8455,20.8524,31200.0
2008-03-26 11:35:00,30.04,30.05,29.98,29.99,25000.0,20.8594,20.8663,20.8177,20.8247,25000.0
2008-03-26 11:40:00,30.0,30.04,29.97,29.98,14400.0,20.8316,20.8594,20.8108,20.8177,14400.0
2008-03-26 11:45:00,29.98,30.02,29.96,30.0,35200.0,20.8177,20.8455,20.8038,20.8316,35200.0
2008-03-26 11:50:00,29.99,30.02,29.98,29.99,29800.0,20.8247,20.8455,20.8177,20.8247,29800.0
2008-03-26 11:55:00,29.99,30.02,29.96,29.96,20000.0,20.8247,20.8455,20.8038,20.8038,20000.0
2008-03-26 12:00:00,29.96,30.0,29.95,29.98,29600.0,20.8038,20.8316,20.7969,20.8177,29600.0
2008-03-26 12:05:00,29.98,30.1,29.98,30.08,41600.0,20.8177,20.901,20.8177,20.8872,41600.0
2008-03-26 12:10:00,30.08,30.09,29.96,29.96,27400.0,20.8872,20.8941,20.8038,20.8038,27400.0
2008-03-26 12:15:00,29.96,29.99,29.92,29.95,24200.0,20.8038,20.8247,20.7761,20.7969,24200.0
2008-03-26 12:20:00,29.93,29.98,29.92,29.98,70000.0,20.783,20.8177,20.7761,20.8177,70000.0
2008-03-26 12:25:00,29.97,29.99,29.93,29.93,40000.0,20.8108,20.8247,20.783,20.783,40000.0
2008-03-26 12:30:00,29.93,29.95,29.93,29.93,10800.0,20.783,20.7969,20.783,20.783,10800.0
2008-03-26 12:35:00,29.93,29.95,29.9,29.91,15000.0,20.783,20.7969,20.7622,20.7691,15000.0
2008-03-26 12:40:00,29.91,29.94,29.87,29.9,24200.0,20.7691,20.7899,20.7413,20.7622,24200.0
2008-03-26 12:45:00,29.89,29.9,29.85,29.85,18800.0,20.7552,20.7622,20.7274,20.7274,18800.0
2008-03-26 12:50:00,29.85,29.88,29.84,29.85,21200.0,20.7274,20.7483,20.7205,20.7274,21200.0
2008-03-26 12:55:00,29.85,29.87,29.84,29.84,37600.0,20.7274,20.7413,20.7205,20.7205,37600.0
2008-03-26 13:00:00,29.83,29.87,29.83,29.85,10200.0,20.7136,20.7413,20.7136,20.7274,10200.0
2008-03-26 13:05:00,29.85,29.86,29.77,29.8,32200.0,20.7274,20.7344,20.6719,20.6927,32200.0
2008-03-26 13:10:00,29.78,29.85,29.78,29.83,19200.0,20.6788,20.7274,20.6788,20.7136,19200.0
2008-03-26 13:15:00,29.83,29.83,29.79,29.82,17000.0,20.7136,20.7136,20.6858,20.7066,17000.0
2008-03-26 13:20:00,29.82,29.83,29.79,29.79,16000.0,20.7066,20.7136,20.6858,20.6858,16000.0
2008-03-26 13:25:00,29.81,29.84,29.8,29.83,14800.0,20.6997,20.7205,20.6927,20.7136,14800.0
2008-03-26 13:30:00,29.83,29.83,29.78,29.78,27400.0,20.7136,20.7136,20.6788,20.6788,27400.0
2008-03-26 13:35:00,29.78,29.8,29.78,29.79,15400.0,20.6788,20.6927,20.6788,20.6858,15400.0
2008-03-26 13:40:00,29.8,29.8,29.78,29.79,15000.0,20.6927,20.6927,20.6788,20.6858,15000.0
2008-03-26 13:45:00,29.78,29.81,29.77,29.78,13400.0,20.6788,20.6997,20.6719,20.6788,13400.0
2008-03-26 13:50:00,29.8,29.84,29.8,29.83,6800.0,20.6927,20.7205,20.6927,20.7136,6800.0
2008-03-26 13:55:00,29.82,29.83,29.81,29.82,8400.0,20.7066,20.7136,20.6997,20.7066,8400.0
2008-03-26 14:00:00,29.82,29.82,29.77,29.81,21600.0,20.7066,20.7066,20.6719,20.6997,21600.0
2008-03-26 14:05:00,29.82,29.88,29.79,29.86,57600.0,20.7066,20.7483,20.6858,20.7344,57600.0
2008-03-26 14:10:00,29.87,29.88,29.81,29.88,39200.0,20.7413,20.7483,20.6997,20.7483,39200.0
2008-03-26 14:15:00,29.86,29.88,29.85,29.87,19400.0,20.7344,20.7483,20.7274,20.7413,19400.0
2008-03-26 14:20:00,29.87,29.88,29.84,29.85,21200.0,20.7413,20.7483,20.7205,20.7274,21200.0
2008-03-26 14:25:00,29.85,29.89,29.84,29.86,27200.0,20.7274,20.7552,20.7205,20.7344,27200.0
2008-03-26 14:30:00,29.86,29.92,29.84,29.91,47800.0,20.7344,20.7761,20.7205,20.7691,47800.0
2008-03-26 14:35:00,29.9,29.93,29.88,29.88,27800.0,20.7622,20.783,20.7483,20.7483,27800.0
2008-03-26 14:40:00,29.89,29.89,29.84,29.85,18400.0,20.7552,20.7552,20.7205,20.7274,18400.0
2008-03-26 14:45:00,29.86,29.89,29.85,29.86,21000.0,20.7344,20.7552,20.7274,20.7344,21000.0
2008-03-26 14:50:00,29.86,29.88,29.84,29.85,36400.0,20.7344,20.7483,20.7205,20.7274,36400.0
2008-03-26 14:55:00,29.86,29.96,29.82,29.96,36000.0,20.7344,20.8038,20.7066,20.8038,36000.0
2008-03-26 15:00:00,29.96,29.98,29.88,29.89,79000.0,20.8038,20.8177,20.7483,20.7552,79000.0
2008-03-26 15:05:00,29.87,29.92,29.84,29.9,37400.0,20.7413,20.7761,20.7205,20.7622,37400.0
2008-03-26 15:10:00,29.9,29.9,29.77,29.8,20600.0,20.7622,20.7622,20.6719,20.6927,20600.0
2008-03-26 15:15:00,29.81,29.85,29.8,29.81,18200.0,20.6997,20.7274,20.6927,20.6997,18200.0
2008-03-26 15:20:00,29.83,29.86,29.82,29.84,34600.0,20.7136,20.7344,20.7066,20.7205,34600.0
2008-03-26 15:25:00,29.83,29.85,29.8,29.8,30400.0,20.7136,20.7274,20.6927,20.6927,30400.0
2008-03-26 15:30:00,29.8,29.83,29.77,29.78,38200.0,20.6927,20.7136,20.6719,20.6788,38200.0
2008-03-26 15:35:00,29.78,29.83,29.75,29.83,32400.0,20.6788,20.7136,20.658,20.7136,32400.0
2008-03-26 15:40:00,29.82,29.85,29.81,29.84,56200.0,20.7066,20.7274,20.6997,20.7205,56200.0
2008-03-26 15:45:00,29.84,29.86,29.81,29.85,45000.0,20.7205,20.7344,20.6997,20.7274,45000.0
2008-03-26 15:50:00,29.85,29.86,29.79,29.83,77600.0,20.7274,20.7344,20.6858,20.7136,77600.0
2008-03-26 15:55:00,29.84,29.87,29.83,29.83,80400.0,20.7205,20.7413,20.7136,20.7136,80400.0
2008-03-27 09:30:00,30.02,30.09,29.85,29.89,30200.0,20.8455,20.8941,20.7274,20.7552,30200.0
2008-03-27 09:35:00,29.89,29.93,29.7,29.77,24400.0,20.7552,20.783,20.6233,20.6719,24400.0
2008-03-27 09:40:00,29.75,29.82,29.7,29.77,21200.0,20.658,20.7066,20.6233,20.6719,21200.0
2008-03-27 09:45:00,29.67,29.78,29.67,29.72,17400.0,20.6025,20.6788,20.6025,20.6372,17400.0
2008-03-27 09:50:00,29.74,29.77,29.58,29.68,30200.0,20.6511,20.6719,20.54,20.6094,30200.0
2008-03-27 09:55:00,29.66,29.74,29.66,29.74,12600.0,20.5955,20.6511,20.5955,20.6511,12600.0
2008-03-27 10:00:00,29.73,29.74,29.66,29.68,17600.0,20.6441,20.6511,20.5955,20.6094,17600.0
2008-03-27 10:05:00,29.67,29.68,29.58,29.6,35600.0,20.6025,20.6094,20.54,20.5539,35600.0
2008-03-27 10:10:00,29.59,29.68,29.58,29.68,19000.0,20.5469,20.6094,20.54,20.6094,19000.0
2008-03-27 10:15:00,29.69,29.72,29.61,29.61,17400.0,20.6163,20.6372,20.5608,20.5608,17400.0
2008-03-27 10:20:00,29.6,29.61,29.54,29.54,25400.0,20.5539,20.5608,20.5122,20.5122,25400.0
2008-03-27 10:25:00,29.52,29.54,29.46,29.48,51800.0,20.4983,20.5122,20.4566,20.4705,51800.0
2008-03-27 10:30:00,29.46,29.51,29.43,29.46,21400.0,20.4566,20.4914,20.4358,20.4566,21400.0
2008-03-27 10:35:00,29.46,29.54,29.46,29.52,22600.0,20.4566,20.5122,20.4566,20.4983,22600.0
2008-03-27 10:40:00,29.52,29.54,29.49,29.51,22200.0,20.4983,20.5122,20.4775,20.4914,22200.0
2008-03-27 10:45:00,29.51,29.53,29.47,29.47,19400.0,20.4914,20.5052,20.4636,20.4636,19400.0
2008-03-27 10:50:00,29.49,29.64,29.45,29.63,28200.0,20.4775,20.5816,20.4497,20.5747,28200.0
2008-03-27 10:55:00,29.63,29.66,29.6,29.64,22600.0,20.5747,20.5955,20.5539,20.5816,22600.0
2008-03-27 11:00:00,29.64,29.66,29.62,29.63,21200.0,20.5816,20.5955,20.5677,20.5747,21200.0
2008-03-27 11:05:00,29.63,29.64,29.6,29.63,21800.0,20.5747,20.5816,20.5539,20.5747,21800.0
2008-03-27 11:10:00,29.61,29.64,29.59,29.63,19200.0,20.5608,20.5816,20.5469,20.5747,19200.0
2008-03-27 11:15:00,29.63,29.71,29.61,29.71,20000.0,20.5747,20.6302,20.5608,20.6302,20000.0
2008-03-27 11:20:00,29.7,29.72,29.64,29.66,17600.0,20.6233,20.6372,20.5816,20.5955,17600.0
2008-03-27 11:25:00,29.66,29.68,29.63,29.65,13200.0,20.5955,20.6094,20.5747,20.5886,13200.0
2008-03-27 11:30:00,29.63,29.71,29.62,29.68,23000.0,20.5747,20.6302,20.5677,20.6094,23000.0
2008-03-27 11:35:00,29.68,29.71,29.65,29.66,11600.0,20.6094,20.6302,20.5886,20.5955,11600.0
2008-03-27 11:40:00,29.68,29.83,29.63,29.8,37000.0,20.6094,20.7136,20.5747,20.6927,37000.0
2008-03-27 11:45:00,29.82,29.82,29.77,29.82,23600.0,20.7066,20.7066,20.6719,20.7066,23600.0
2008-03-27 11:50:00,29.8,29.82,29.75,29.79,17600.0,20.6927,20.7066,20.658,20.6858,17600.0
2008-03-27 11:55:00,29.79,29.79,29.75,29.77,10200.0,20.6858,20.6858,20.658,20.6719,10200.0
2008-03-27 12:00:00,29.75,29.77,29.73,29.75,13200.0,20.658,20.6719,20.6441,20.658,13200.0
2008-03-27 12:05:00,29.74,29.78,29.73,29.78,15200.0,20.6511,20.6788,20.6441,20.6788,15200.0
2008-03-27 12:10:00,29.78,29.92,29.78,29.92,59200.0,20.6788,20.7761,20.6788,20.7761,59200.0
2008-03-27 12:15:00,29.92,29.96,29.9,29.96,48200.0,20.7761,20.8038,20.7622,20.8038,48200.0
2008-03-27 12:20:00,29.96,30.0,29.91,29.93,33600.0,20.8038,20.8316,20.7691,20.783,33600.0
2008-03-27 12:25:00,29.93,30.05,29.93,30.05,35000.0,20.783,20.8663,20.783,20.8663,35000.0
2008-03-27 12:30:00,30.05,30.17,30.05,30.14,60200.0,20.8663,20.9497,20.8663,20.9288,60200.0
2008-03-27 12:35:00,30.14,30.16,30.1,30.16,38000.0,20.9288,20.9427,20.901,20.9427,38000.0
2008-03-27 12:40:00,30.14,30.24,30.14,30.23,61800.0,20.9288,20.9983,20.9288,20.9913,61800.0
2008-03-27 12:45:00,30.21,30.24,30.2,30.23,44800.0,20.9774,20.9983,20.9705,20.9913,44800.0
2008-03-27 12:50:00,30.22,30.23,30.17,30.23,29200.0,20.9844,20.9913,20.9497,20.9913,29200.0
2008-03-27 12:55:00,30.22,30.24,30.2,30.21,23800.0,20.9844,20.9983,20.9705,20.9774,23800.0
2008-03-27 13:00:00,30.19,30.2,30.14,30.16,12800.0,20.9635,20.9705,20.9288,20.9427,12800.0
2008-03-27 13:05:00,30.16,30.18,30.16,30.16,13800.0,20.9427,20.9566,20.9427,20.9427,13800.0
2008-03-27 13:10:00,30.16,30.22,30.15,30.21,15800.0,20.9427,20.9844,20.9358,20.9774,15800.0
2008-03-27 13:15:00,30.22,30.25,30.18,30.18,9800.0,20.9844,21.0052,20.9566,20.9566,9800.0
2008-03-27 13:20:00,30.2,30.2,30.15,30.16,10200.0,20.9705,20.9705,20.9358,20.9427,10200.0
2008-03-27 13:25:00,30.15,30.16,30.13,30.14,13000.0,20.9358,20.9427,20.9219,20.9288,13000.0
2008-03-27 13:30:00,30.13,30.14,30.06,30.08,21200.0,20.9219,20.9288,20.8733,20.8872,21200.0
2008-03-27 13:35:00,30.08,30.08,30.0,30.0,21200.0,20.8872,20.8872,20.8316,20.8316,21200.0
2008-03-27 13:40:00,30.0,30.01,29.95,30.0,26600.0,20.8316,20.8386,20.7969,20.8316,26600.0
2008-03-27 13:45:00,30.0,30.05,29.97,30.02,16400.0,20.8316,20.8663,20.8108,20.8455,16400.0
2008-03-27 13:50:00,30.03,30.03,29.99,30.0,13800.0,20.8524,20.8524,20.8247,20.8316,13800.0
2008-03-27 13:55:00,30.0,30.0,29.96,29.97,15200.0,20.8316,20.8316,20.8038,20.8108,15200.0
2008-03-27 14:00:00,29.96,29.96,29.92,29.92,23000.0,20.8038,20.8038,20.7761,20.7761,23000.0
2008-03-27 14:05:00,29.91,29.97,29.87,29.97,24400.0,20.7691,20.8108,20.7413,20.8108,24400.0
2008-03-27 14:10:00,29.96,29.98,29.96,29.96,11600.0,20.8038,20.8177,20.8038,20.8038,11600.0
2008-03-27 14:15:00,29.96,30.03,29.93,29.95,24600.0,20.8038,20.8524,20.783,20.7969,24600.0
2008-03-27 14:20:00,29.97,30.0,29.93,30.0,15000.0,20.8108,20.8316,20.783,20.8316,15000.0
2008-03-27 14:25:00,30.0,30.07,29.99,30.02,32800.0,20.8316,20.8802,20.8247,20.8455,32800.0
2008-03-27 14:30:00,30.02,30.05,30.01,30.03,18600.0,20.8455,20.8663,20.8386,20.8524,18600.0
2008-03-27 14:35:00,30.04,30.15,30.03,30.14,24800.0,20.8594,20.9358,20.8524,20.9288,24800.0
2008-03-27 14:40:00,30.15,30.18,30.12,30.15,27400.0,20.9358,20.9566,20.9149,20.9358,27400.0
2008-03-27 14:45:00,30.15,30.18,30.13,30.17,28200.0,20.9358,20.9566,20.9219,20.9497,28200.0
2008-03-27 14:50:00,30.16,30.22,30.11,30.12,39400.0,20.9427,20.9844,20.908,20.9149,39400.0
2008-03-27 14:55:00,30.11,30.14,30.06,30.09,30200.0,20.908,20.9288,20.8733,20.8941,30200.0
2008-03-27 15:00:00,30.09,30.11,30.06,30.1,17800.0,20.8941,20.908,20.8733,20.901,17800.0
2008-03-27 15:05:00,30.1,30.11,30.05,30.1,34200.0,20.901,20.908,20.8663,20.901,34200.0
2008-03-27 15:10:00,30.08,30.13,30.06,30.13,32200.0,20.8872,20.9219,20.8733,20.9219,32200.0
2008-03-27 15:15:00,30.12,30.14,30.08,30.11,25800.0,20.9149,20.9288,20.8872,20.908,25800.0
2008-03-27 15:20:00,30.1,30.1,29.98,30.0,29400.0,20.901,20.901,20.8177,20.8316,29400.0
2008-03-27 15:25:00,29.99,30.06,29.98,30.04,28600.0,20.8247,20.8733,20.8177,20.8594,28600.0
2008-03-27 15:30:00,30.03,30.1,30.02,30.03,40800.0,20.8524,20.901,20.8455,20.8524,40800.0
2008-03-27 15:35:00,30.02,30.03,29.86,29.86,49600.0,20.8455,20.8524,20.7344,20.7344,49600.0
2008-03-27 15:40:00,29.87,29.92,29.86,29.87,42000.0,20.7413,20.7761,20.7344,20.7413,42000.0
2008-03-27 15:45:00,29.86,29.88,29.84,29.86,38600.0,20.7344,20.7483,20.7205,20.7344,38600.0
2008-03-27 15:50:00,29.85,29.88,29.81,29.85,68600.0,20.7274,20.7483,20.6997,20.7274,68600.0
2008-03-27 15:55:00,29.85,29.86,29.81,29.81,74200.0,20.7274,20.7344,20.6997,20.6997,74200.0
2008-03-28 09:30:00,29.97,29.97,29.75,29.75,24000.0,20.8108,20.8108,20.658,20.658,24000.0
2008-03-28 09:35:00,29.72,29.72,29.5,29.52,29400.0,20.6372,20.6372,20.4844,20.4983,29400.0
2008-03-28 09:40:00,29.52,29.56,29.38,29.46,26600.0,20.4983,20.5261,20.4011,20.4566,26600.0
2008-03-28 09:45:00,29.45,29.54,29.45,29.47,30400.0,20.4497,20.5122,20.4497,20.4636,30400.0
2008-03-28 09:50:00,29.49,29.65,29.49,29.61,35000.0,20.4775,20.5886,20.4775,20.5608,35000.0
2008-03-28 09:55:00,29.61,29.67,29.47,29.53,47400.0,20.5608,20.6025,20.4636,20.5052,47400.0
2008-03-28 10:00:00,29.53,29.76,29.53,29.76,32000.0,20.5052,20.665,20.5052,20.665,32000.0
2008-03-28 10:05:00,29.75,29.79,29.72,29.75,26800.0,20.658,20.6858,20.6372,20.658,26800.0
2008-03-28 10:10:00,29.75,29.77,29.68,29.68,19600.0,20.658,20.6719,20.6094,20.6094,19600.0
2008-03-28 10:15:00,29.68,29.68,29.65,29.67,10200.0,20.6094,20.6094,20.5886,20.6025,10200.0
2008-03-28 10:20:00,29.67,29.7,29.66,29.7,9600.0,20.6025,20.6233,20.5955,20.6233,9600.0
2008-03-28 10:25:00,29.71,29.74,29.67,29.7,16200.0,20.6302,20.6511,20.6025,20.6233,16200.0
2008-03-28 10:30:00,29.72,29.75,29.69,29.73,11800.0,20.6372,20.658,20.6163,20.6441,11800.0
2008-03-28 10:35:00,29.73,29.74,29.65,29.66,10800.0,20.6441,20.6511,20.5886,20.5955,10800.0
2008-03-28 10:40:00,29.64,29.66,29.61,29.63,19800.0,20.5816,20.5955,20.5608,20.5747,19800.0
2008-03-28 10:45:00,29.61,29.68,29.61,29.67,28000.0,20.5608,20.6094,20.5608,20.6025,28000.0
2008-03-28 10:50:00,29.67,29.74,29.67,29.71,31000.0,20.6025,20.6511,20.6025,20.6302,31000.0
2008-03-28 10:55:00,29.71,29.74,29.66,29.7,19200.0,20.6302,20.6511,20.5955,20.6233,19200.0
2008-03-28 11:00:00,29.7,29.72,29.66,29.68,31000.0,20.6233,20.6372,20.5955,20.6094,31000.0
2008-03-28 11:05:00,29.68,29.72,29.65,29.66,29600.0,20.6094,20.6372,20.5886,20.5955,29600.0
2008-03-28 11:10:00,29.66,29.72,29.65,29.71,20800.0,20.5955,20.6372,20.5886,20.6302,20800.0
2008-03-28 11:15:00,29.73,29.74,29.68,29.68,40400.0,20.6441,20.6511,20.6094,20.6094,40400.0
2008-03-28 11:20:00,29.68,29.75,29.68,29.73,14400.0,20.6094,20.658,20.6094,20.6441,14400.0
2008-03-28 11:25:00,29.75,29.76,29.73,29.76,11000.0,20.658,20.665,20.6441,20.665,11000.0
2008-03-28 11:30:00,29.76,29.8,29.75,29.76,20400.0,20.665,20.6927,20.658,20.665,20400.0
2008-03-28 11:35:00,29.75,29.81,29.75,29.77,18800.0,20.658,20.6997,20.658,20.6719,18800.0
2008-03-28 11:40:00,29.77,29.78,29.74,29.77,11000.0,20.6719,20.6788,20.6511,20.6719,11000.0
2008-03-28 11:45:00,29.76,29.82,29.75,29.77,31800.0,20.665,20.7066,20.658,20.6719,31800.0
2008-03-28 11:50:00,29.78,29.83,29.77,29.81,16600.0,20.6788,20.7136,20.6719,20.6997,16600.0
2008-03-28 11:55:00,29.82,29.87,29.8,29.83,15000.0,20.7066,20.7413,20.6927,20.7136,15000.0
2008-03-28 12:00:00,29.84,29.84,29.72,29.74,31600.0,20.7205,20.7205,20.6372,20.6511,31600.0
2008-03-28 12:05:00,29.74,29.76,29.68,29.71,18600.0,20.6511,20.665,20.6094,20.6302,18600.0
2008-03-28 12:10:00,29.7,29.71,29.66,29.7,16400.0,20.6233,20.6302,20.5955,20.6233,16400.0
2008-03-28 12:15:00,29.71,29.72,29.68,29.7,14800.0,20.6302,20.6372,20.6094,20.6233,14800.0
2008-03-28 12:20:00,29.7,29.73,29.69,29.72,12600.0,20.6233,20.6441,20.6163,20.6372,12600.0
2008-03-28 12:25:00,29.72,29.75,29.71,29.75,18000.0,20.6372,20.658,20.6302,20.658,18000.0
2008-03-28 12:30:00,29.75,29.77,29.73,29.74,15400.0,20.658,20.6719,20.6441,20.6511,15400.0
2008-03-28 12:35:00,29.74,29.75,29.72,29.73,7000.0,20.6511,20.658,20.6372,20.6441,7000.0
2008-03-28 12:40:00,29.72,29.76,29.69,29.7,16200.0,20.6372,20.665,20.6163,20.6233,16200.0
2008-03-28 12:45:00,29.7,29.7,29.65,29.66,16200.0,20.6233,20.6233,20.5886,20.5955,16200.0
2008-03-28 12:50:00,29.67,29.7,29.66,29.69,5400.0,20.6025,20.6233,20.5955,20.6163,5400.0
2008-03-28 12:55:00,29.68,29.7,29.68,29.68,5000.0,20.6094,20.6233,20.6094,20.6094,5000.0
2008-03-28 13:00:00,29.69,29.74,29.68,29.74,17400.0,20.6163,20.6511,20.6094,20.6511,17400.0
2008-03-28 13:05:00,29.73,29.75,29.72,29.72,12200.0,20.6441,20.658,20.6372,20.6372,12200.0
2008-03-28 13:10:00,29.72,29.72,29.69,29.7,9000.0,20.6372,20.6372,20.6163,20.6233,9000.0
2008-03-28 13:15:00,29.7,29.71,29.68,29.68,13600.0,20.6233,20.6302,20.6094,20.6094,13600.0
2008-03-28 13:20:00,29.7,29.71,29.66,29.66,16000.0,20.6233,20.6302,20.5955,20.5955,16000.0
2008-03-28 13:25:00,29.67,29.69,29.66,29.68,12400.0,20.6025,20.6163,20.5955,20.6094,12400.0
2008-03-28 13:30:00,29.68,29.68,29.61,29.63,18800.0,20.6094,20.6094,20.5608,20.5747,18800.0
2008-03-28 13:35:00,29.62,29.64,29.59,29.63,17000.0,20.5677,20.5816,20.5469,20.5747,17000.0
2008-03-28 13:40:00,29.62,29.63,29.55,29.55,21400.0,20.5677,20.5747,20.5191,20.5191,21400.0
2008-03-28 13:45:00,29.54,29.6,29.54,29.57,29400.0,20.5122,20.5539,20.5122,20.533,29400.0
2008-03-28 13:50:00,29.57,29.57,29.53,29.54,13200.0,20.533,20.533,20.5052,20.5122,13200.0
2008-03-28 13:55:00,29.56,29.59,29.55,29.58,16800.0,20.5261,20.5469,20.5191,20.54,16800.0
2008-03-28 14:00:00,29.59,29.63,29.58,29.63,24600.0,20.5469,20.5747,20.54,20.5747,24600.0
2008-03-28 14:05:00,29.63,29.68,29.63,29.66,36400.0,20.5747,20.6094,20.5747,20.5955,36400.0
2008-03-28 14:10:00,29.66,29.68,29.63,29.68,21600.0,20.5955,20.6094,20.5747,20.6094,21600.0
2008-03-28 14:15:00,29.68,29.72,29.65,29.68,27000.0,20.6094,20.6372,20.5886,20.6094,27000.0
2008-03-28 14:20:00,29.69,29.69,29.64,29.66,26000.0,20.6163,20.6163,20.5816,20.5955,26000.0
2008-03-28 14:25:00,29.66,29.68,29.62,29.65,28000.0,20.5955,20.6094,20.5677,20.5886,28000.0
2008-03-28 14:30:00,29.64,29.7,29.64,29.68,18200.0,20.5816,20.6233,20.5816,20.6094,18200.0
2008-03-28 14:35:00,29.68,29.68,29.62,29.62,19600.0,20.6094,20.6094,20.5677,20.5677,19600.0
2008-03-28 14:40:00,29.63,29.65,29.61,29.64,21000.0,20.5747,20.5886,20.5608,20.5816,21000.0
2008-03-28 14:45:00,29.64,29.7,29.62,29.68,20600.0,20.5816,20.6233,20.5677,20.6094,20600.0
2008-03-28 14:50:00,29.7,29.7,29.65,29.66,42200.0,20.6233,20.6233,20.5886,20.5955,42200.0
2008-03-28 14:55:00,29.66,29.71,29.64,29.7,26000.0,20.5955,20.6302,20.5816,20.6233,26000.0
2008-03-28 15:00:00,29.7,29.71,29.68,29.69,37200.0,20.6233,20.6302,20.6094,20.6163,37200.0
2008-03-28 15:05:00,29.69,29.72,29.68,29.7,76600.0,20.6163,20.6372,20.6094,20.6233,76600.0
2008-03-28 15:10:00,29.7,29.7,29.63,29.63,30000.0,20.6233,20.6233,20.5747,20.5747,30000.0
2008-03-28 15:15:00,29.63,29.63,29.57,29.59,38400.0,20.5747,20.5747,20.533,20.5469,38400.0
2008-03-28 15:20:00,29.59,29.63,29.58,29.59,36600.0,20.5469,20.5747,20.54,20.5469,36600.0
2008-03-28 15:25:00,29.59,29.64,29.57,29.61,28400.0,20.5469,20.5816,20.533,20.5608,28400.0
2008-03-28 15:30:00,29.63,29.63,29.55,29.58,40800.0,20.5747,20.5747,20.5191,20.54,40800.0
2008-03-28 15:35:00,29.58,29.64,29.58,29.63,95800.0,20.54,20.5816,20.54,20.5747,95800.0
2008-03-28 15:40:00,29.63,29.67,29.63,29.63,101200.0,20.5747,20.6025,20.5747,20.5747,101200.0
2008-03-28 15:45:00,29.64,29.65,29.58,29.62,54000.0,20.5816,20.5886,20.54,20.5677,54000.0
2008-03-28 15:50:00,29.61,29.65,29.59,29.63,82800.0,20.5608,20.5886,20.5469,20.5747,82800.0
2008-03-28 15:55:00,29.63,29.63,29.58,29.63,97400.0,20.5747,20.5747,20.54,20.5747,97400.0
2008-03-31 09:30:00,29.43,29.84,29.43,29.78,47000.0,20.4358,20.7205,20.4358,20.6788,47000.0
2008-03-31 09:35:00,29.79,30.0,29.78,30.0,46000.0,20.6858,20.8316,20.6788,20.8316,46000.0
2008-03-31 09:40:00,30.0,30.15,29.97,30.08,59000.0,20.8316,20.9358,20.8108,20.8872,59000.0
2008-03-31 09:45:00,30.11,30.24,30.06,30.2,29600.0,20.908,20.9983,20.8733,20.9705,29600.0
2008-03-31 09:50:00,30.22,30.26,30.18,30.24,49600.0,20.9844,21.0121,20.9566,20.9983,49600.0
2008-03-31 09:55:00,30.24,30.36,30.24,30.29,39800.0,20.9983,21.0816,20.9983,21.033,39800.0
2008-03-31 10:00:00,30.29,30.29,30.15,30.15,31400.0,21.033,21.033,20.9358,20.9358,31400.0
2008-03-31 10:05:00,30.14,30.15,30.07,30.11,35400.0,20.9288,20.9358,20.8802,20.908,35400.0
2008-03-31 10:10:00,30.1,30.13,30.1,30.11,86000.0,20.901,20.9219,20.901,20.908,86000.0
2008-03-31 10:15:00,30.13,30.16,30.06,30.12,51400.0,20.9219,20.9427,20.8733,20.9149,51400.0
2008-03-31 10:20:00,30.12,30.16,30.05,30.05,39200.0,20.9149,20.9427,20.8663,20.8663,39200.0
2008-03-31 10:25:00,30.06,30.08,30.0,30.03,29400.0,20.8733,20.8872,20.8316,20.8524,29400.0
2008-03-31 10:30:00,30.01,30.06,30.01,30.03,21400.0,20.8386,20.8733,20.8386,20.8524,21400.0
2008-03-31 10:35:00,30.02,30.06,30.0,30.0,29800.0,20.8455,20.8733,20.8316,20.8316,29800.0
2008-03-31 10:40:00,30.01,30.02,29.93,30.0,28800.0,20.8386,20.8455,20.783,20.8316,28800.0
2008-03-31 10:45:00,30.0,30.0,29.92,29.92,34000.0,20.8316,20.8316,20.7761,20.7761,34000.0
2008-03-31 10:50:00,29.93,29.97,29.92,29.92,27400.0,20.783,20.8108,20.7761,20.7761,27400.0
2008-03-31 10:55:00,29.93,29.98,29.92,29.97,21400.0,20.783,20.8177,20.7761,20.8108,21400.0
2008-03-31 11:00:00,29.96,29.96,29.91,29.91,18600.0,20.8038,20.8038,20.7691,20.7691,18600.0
2008-03-31 11:05:00,29.91,30.02,29.91,30.0,43800.0,20.7691,20.8455,20.7691,20.8316,43800.0
2008-03-31 11:10:00,29.98,29.98,29.89,29.92,19400.0,20.8177,20.8177,20.7552,20.7761,19400.0
2008-03-31 11:15:00,29.91,29.97,29.9,29.93,21400.0,20.7691,20.8108,20.7622,20.783,21400.0
2008-03-31 11:20:00,29.95,29.97,29.93,29.97,21600.0,20.7969,20.8108,20.783,20.8108,21600.0
2008-03-31 11:25:00,29.96,30.06,29.95,30.02,23600.0,20.8038,20.8733,20.7969,20.8455,23600.0
2008-03-31 11:30:00,30.01,30.04,30.0,30.02,20800.0,20.8386,20.8594,20.8316,20.8455,20800.0
2008-03-31 11:35:00,30.02,30.04,29.98,30.0,20600.0,20.8455,20.8594,20.8177,20.8316,20600.0
2008-03-31 11:40:00,29.98,30.05,29.98,30.05,33000.0,20.8177,20.8663,20.8177,20.8663,33000.0
2008-03-31 11:45:00,30.04,30.08,30.03,30.04,21600.0,20.8594,20.8872,20.8524,20.8594,21600.0
2008-03-31 11:50:00,30.05,30.08,30.04,30.07,14400.0,20.8663,20.8872,20.8594,20.8802,14400.0
2008-03-31 11:55:00,30.07,30.07,29.99,30.0,28000.0,20.8802,20.8802,20.8247,20.8316,28000.0
2008-03-31 12:00:00,30.0,30.0,29.97,29.97,14200.0,20.8316,20.8316,20.8108,20.8108,14200.0
2008-03-31 12:05:00,29.97,29.98,29.92,29.92,19200.0,20.8108,20.8177,20.7761,20.7761,19200.0
2008-03-31 12:10:00,29.92,29.92,29.88,29.88,18600.0,20.7761,20.7761,20.7483,20.7483,18600.0
2008-03-31 12:15:00,29.89,29.89,29.83,29.86,24400.0,20.7552,20.7552,20.7136,20.7344,24400.0
2008-03-31 12:20:00,29.86,29.89,29.83,29.89,17800.0,20.7344,20.7552,20.7136,20.7552,17800.0
2008-03-31 12:25:00,29.88,29.89,29.85,29.89,9600.0,20.7483,20.7552,20.7274,20.7552,9600.0
2008-03-31 12:30:00,29.88,29.94,29.87,29.94,15200.0,20.7483,20.7899,20.7413,20.7899,15200.0
2008-03-31 12:35:00,29.94,29.95,29.89,29.89,13400.0,20.7899,20.7969,20.7552,20.7552,13400.0
2008-03-31 12:40:00,29.89,29.89,29.86,29.88,14800.0,20.7552,20.7552,20.7344,20.7483,14800.0
2008-03-31 12:45:00,29.87,29.92,29.86,29.9,15800.0,20.7413,20.7761,20.7344,20.7622,15800.0
2008-03-31 12:50:00,29.9,29.95,29.9,29.93,21600.0,20.7622,20.7969,20.7622,20.783,21600.0
2008-03-31 12:55:00,29.94,29.94,29.89,29.9,17800.0,20.7899,20.7899,20.7552,20.7622,17800.0
2008-03-31 13:00:00,29.9,29.96,29.9,29.93,17200.0,20.7622,20.8038,20.7622,20.783,17200.0
2008-03-31 13:05:00,29.93,29.96,29.93,29.96,19600.0,20.783,20.8038,20.783,20.8038,19600.0
2008-03-31 13:10:00,29.96,30.01,29.95,29.99,26600.0,20.8038,20.8386,20.7969,20.8247,26600.0
2008-03-31 13:15:00,29.99,30.0,29.98,29.99,9600.0,20.8247,20.8316,20.8177,20.8247,9600.0
2008-03-31 13:20:00,29.99,30.06,29.99,30.03,32600.0,20.8247,20.8733,20.8247,20.8524,32600.0
2008-03-31 13:25:00,30.02,30.06,29.99,30.06,22800.0,20.8455,20.8733,20.8247,20.8733,22800.0
2008-03-31 13:30:00,30.05,30.11,30.05,30.07,42600.0,20.8663,20.908,20.8663,20.8802,42600.0
2008-03-31 13:35:00,30.07,30.11,30.07,30.09,26400.0,20.8802,20.908,20.8802,20.8941,26400.0
2008-03-31 13:40:00,30.1,30.1,30.05,30.07,16200.0,20.901,20.901,20.8663,20.8802,16200.0
2008-03-31 13:45:00,30.06,30.09,30.05,30.08,14200.0,20.8733,20.8941,20.8663,20.8872,14200.0
2008-03-31 13:50:00,30.08,30.1,30.07,30.1,18800.0,20.8872,20.901,20.8802,20.901,18800.0
2008-03-31 13:55:00,30.09,30.11,30.07,30.07,16000.0,20.8941,20.908,20.8802,20.8802,16000.0
2008-03-31 14:00:00,30.07,30.07,30.02,30.02,23600.0,20.8802,20.8802,20.8455,20.8455,23600.0
2008-03-31 14:05:00,30.03,30.03,29.97,29.99,28600.0,20.8524,20.8524,20.8108,20.8247,28600.0
2008-03-31 14:10:00,29.99,30.0,29.97,29.99,16400.0,20.8247,20.8316,20.8108,20.8247,16400.0
2008-03-31 14:15:00,29.99,30.0,29.92,29.96,36600.0,20.8247,20.8316,20.7761,20.8038,36600.0
2008-03-31 14:20:00,29.96,29.99,29.93,29.96,29800.0,20.8038,20.8247,20.783,20.8038,29800.0
2008-03-31 14:25:00,29.96,29.98,29.93,29.94,39400.0,20.8038,20.8177,20.783,20.7899,39400.0
2008-03-31 14:30:00,29.93,30.03,29.93,30.03,34600.0,20.783,20.8524,20.783,20.8524,34600.0
2008-03-31 14:35:00,30.02,30.03,29.98,29.98,35400.0,20.8455,20.8524,20.8177,20.8177,35400.0
2008-03-31 14:40:00,29.99,30.0,29.94,29.94,23400.0,20.8247,20.8316,20.7899,20.7899,23400.0
2008-03-31 14:45:00,29.94,30.01,29.94,30.01,32400.0,20.7899,20.8386,20.7899,20.8386,32400.0
2008-03-31 14:50:00,30.01,30.02,29.93,29.98,41600.0,20.8386,20.8455,20.783,20.8177,41600.0
2008-03-31 14:55:00,29.97,30.05,29.97,30.04,26200.0,20.8108,20.8663,20.8108,20.8594,26200.0
2008-03-31 15:00:00,30.04,30.05,30.01,30.03,38400.0,20.8594,20.8663,20.8386,20.8524,38400.0
2008-03-31 15:05:00,30.02,30.04,30.0,30.04,30400.0,20.8455,20.8594,20.8316,20.8594,30400.0
2008-03-31 15:10:00,30.03,30.11,30.03,30.1,40000.0,20.8524,20.908,20.8524,20.901,40000.0
2008-03-31 15:15:00,30.1,30.16,30.07,30.16,76600.0,20.901,20.9427,20.8802,20.9427,76600.0
2008-03-31 15:20:00,30.16,30.18,30.15,30.18,67200.0,20.9427,20.9566,20.9358,20.9566,67200.0
2008-03-31 15:25:00,30.18,30.2,30.14,30.15,65800.0,20.9566,20.9705,20.9288,20.9358,65800.0
2008-03-31 15:30:00,30.15,30.17,30.14,30.17,78600.0,20.9358,20.9497,20.9288,20.9497,78600.0
2008-03-31 15:35:00,30.18,30.19,30.17,30.19,64200.0,20.9566,20.9635,20.9497,20.9635,64200.0
2008-03-31 15:40:00,30.18,30.32,30.18,30.29,163800.0,20.9566,21.0538,20.9566,21.033,163800.0
2008-03-31 15:45:00,30.29,30.32,30.28,30.3,141000.0,21.033,21.0538,21.026,21.0399,141000.0
2008-03-31 15:50:00,30.29,30.3,30.25,30.29,122600.0,21.033,21.0399,21.0052,21.033,122600.0
2008-03-31 15:55:00,30.29,30.3,30.18,30.25,202600.0,21.033,21.0399,20.9566,21.0052,202600.0
2008-04-01 09:30:00,30.3,30.43,30.29,30.36,800.0,21.0399,21.1302,21.033,21.0816,800.0
2008-04-01 09:35:00,30.39,30.48,30.22,30.22,73000.0,21.1024,21.1649,20.9844,20.9844,73000.0
2008-04-01 09:40:00,30.22,30.23,30.08,30.08,39600.0,20.9844,20.9913,20.8872,20.8872,39600.0
2008-04-01 09:45:00,30.13,30.14,30.08,30.1,22000.0,20.9219,20.9288,20.8872,20.901,22000.0
2008-04-01 09:50:00,30.11,30.2,30.09,30.2,29600.0,20.908,20.9705,20.8941,20.9705,29600.0
2008-04-01 09:55:00,30.2,30.35,30.2,30.33,26600.0,20.9705,21.0746,20.9705,21.0608,26600.0
2008-04-01 10:00:00,30.33,30.56,30.32,30.4,67800.0,21.0608,21.2205,21.0538,21.1094,67800.0
2008-04-01 10:05:00,30.42,30.42,30.31,30.32,34000.0,21.1232,21.1232,21.0469,21.0538,34000.0
2008-04-01 10:10:00,30.32,30.41,30.28,30.34,44200.0,21.0538,21.1163,21.026,21.0677,44200.0
2008-04-01 10:15:00,30.36,30.48,30.35,30.46,47200.0,21.0816,21.1649,21.0746,21.151,47200.0
2008-04-01 10:20:00,30.46,30.51,30.4,30.42,28800.0,21.151,21.1857,21.1094,21.1232,28800.0
2008-04-01 10:25:00,30.43,30.49,30.41,30.49,23400.0,21.1302,21.1719,21.1163,21.1719,23400.0
2008-04-01 10:30:00,30.5,30.56,30.49,30.54,39800.0,21.1788,21.2205,21.1719,21.2066,39800.0
2008-04-01 10:35:00,30.56,30.57,30.52,30.52,28000.0,21.2205,21.2274,21.1927,21.1927,28000.0
2008-04-01 10:40:00,30.54,30.57,30.5,30.55,37400.0,21.2066,21.2274,21.1788,21.2135,37400.0
2008-04-01 10:45:00,30.55,30.56,30.5,30.52,24800.0,21.2135,21.2205,21.1788,21.1927,24800.0
2008-04-01 10:50:00,30.53,30.61,30.51,30.59,160200.0,21.1996,21.2552,21.1857,21.2413,160200.0
2008-04-01 10:55:00,30.59,30.67,30.55,30.64,60000.0,21.2413,21.2968,21.2135,21.276,60000.0
2008-04-01 11:00:00,30.65,30.7,30.61,30.63,39000.0,21.283,21.3177,21.2552,21.2691,39000.0
2008-04-01 11:05:00,30.63,30.65,30.6,30.61,26200.0,21.2691,21.283,21.2482,21.2552,26200.0
2008-04-01 11:10:00,30.61,30.68,30.58,30.62,59600.0,21.2552,21.3038,21.2344,21.2621,59600.0
2008-04-01 11:15:00,30.64,30.7,30.61,30.67,20000.0,21.276,21.3177,21.2552,21.2968,20000.0
2008-04-01 11:20:00,30.67,30.69,30.64,30.66,22000.0,21.2968,21.3107,21.276,21.2899,22000.0
2008-04-01 11:25:00,30.68,30.74,30.66,30.74,26400.0,21.3038,21.3455,21.2899,21.3455,26400.0
2008-04-01 11:30:00,30.73,30.77,30.71,30.77,26400.0,21.3385,21.3663,21.3246,21.3663,26400.0
2008-04-01 11:35:00,30.77,30.82,30.73,30.74,30800.0,21.3663,21.401,21.3385,21.3455,30800.0
2008-04-01 11:40:00,30.73,30.75,30.73,30.73,13000.0,21.3385,21.3524,21.3385,21.3385,13000.0
2008-04-01 11:45:00,30.74,30.75,30.71,30.72,13600.0,21.3455,21.3524,21.3246,21.3316,13600.0
2008-04-01 11:50:00,30.73,30.83,30.73,30.82,37000.0,21.3385,21.4079,21.3385,21.401,37000.0
2008-04-01 11:55:00,30.83,30.93,30.82,30.92,52400.0,21.4079,21.4774,21.401,21.4704,52400.0
2008-04-01 12:00:00,30.92,30.99,30.92,30.95,34800.0,21.4704,21.519,21.4704,21.4913,34800.0
2008-04-01 12:05:00,30.97,30.99,30.92,30.93,21400.0,21.5052,21.519,21.4704,21.4774,21400.0
2008-04-01 12:10:00,30.93,30.95,30.91,30.93,23800.0,21.4774,21.4913,21.4635,21.4774,23800.0
2008-04-01 12:15:00,30.93,30.98,30.92,30.95,36200.0,21.4774,21.5121,21.4704,21.4913,36200.0
2008-04-01 12:20:00,30.95,30.95,30.88,30.92,18400.0,21.4913,21.4913,21.4427,21.4704,18400.0
2008-04-01 12:25:00,30.93,30.95,30.91,30.93,19800.0,21.4774,21.4913,21.4635,21.4774,19800.0
2008-04-01 12:30:00,30.95,30.96,30.92,30.93,18600.0,21.4913,21.4982,21.4704,21.4774,18600.0
2008-04-01 12:35:00,30.93,30.93,30.9,30.92,15800.0,21.4774,21.4774,21.4566,21.4704,15800.0
2008-04-01 12:40:00,30.93,30.98,30.91,30.94,23200.0,21.4774,21.5121,21.4635,21.4843,23200.0
2008-04-01 12:45:00,30.94,30.97,30.93,30.93,16800.0,21.4843,21.5052,21.4774,21.4774,16800.0
2008-04-01 12:50:00,30.94,30.94,30.88,30.9,18000.0,21.4843,21.4843,21.4427,21.4566,18000.0
2008-04-01 12:55:00,30.91,30.91,30.84,30.86,13200.0,21.4635,21.4635,21.4149,21.4288,13200.0
2008-04-01 13:00:00,30.86,30.9,30.84,30.86,26600.0,21.4288,21.4566,21.4149,21.4288,26600.0
2008-04-01 13:05:00,30.86,30.9,30.86,30.87,26600.0,21.4288,21.4566,21.4288,21.4357,26600.0
2008-04-01 13:10:00,30.88,30.89,30.86,30.87,15200.0,21.4427,21.4496,21.4288,21.4357,15200.0
2008-04-01 13:15:00,30.89,30.97,30.88,30.95,31200.0,21.4496,21.5052,21.4427,21.4913,31200.0
2008-04-01 13:20:00,30.96,30.96,30.93,30.95,18200.0,21.4982,21.4982,21.4774,21.4913,18200.0
2008-04-01 13:25:00,30.95,31.0,30.95,30.99,23800.0,21.4913,21.526,21.4913,21.519,23800.0
2008-04-01 13:30:00,31.0,31.0,30.97,30.99,14200.0,21.526,21.526,21.5052,21.519,14200.0
2008-04-01 13:35:00,30.99,30.99,30.93,30.93,21800.0,21.519,21.519,21.4774,21.4774,21800.0
2008-04-01 13:40:00,30.93,30.95,30.91,30.92,18400.0,21.4774,21.4913,21.4635,21.4704,18400.0
2008-04-01 13:45:00,30.91,30.93,30.9,30.91,15600.0,21.4635,21.4774,21.4566,21.4635,15600.0
2008-04-01 13:50:00,30.91,30.95,30.91,30.92,26400.0,21.4635,21.4913,21.4635,21.4704,26400.0
2008-04-01 13:55:00,30.93,30.93,30.81,30.88,31800.0,21.4774,21.4774,21.3941,21.4427,31800.0
2008-04-01 14:00:00,30.89,30.89,30.83,30.85,14400.0,21.4496,21.4496,21.4079,21.4218,14400.0
2008-04-01 14:05:00,30.86,30.86,30.83,30.83,23200.0,21.4288,21.4288,21.4079,21.4079,23200.0
2008-04-01 14:10:00,30.85,30.87,30.83,30.86,20800.0,21.4218,21.4357,21.4079,21.4288,20800.0
2008-04-01 14:15:00,30.86,30.88,30.83,30.84,24200.0,21.4288,21.4427,21.4079,21.4149,24200.0
2008-04-01 14:20:00,30.85,30.91,30.84,30.89,35200.0,21.4218,21.4635,21.4149,21.4496,35200.0
2008-04-01 14:25:00,30.9,30.91,30.87,30.87,22400.0,21.4566,21.4635,21.4357,21.4357,22400.0
2008-04-01 14:30:00,30.88,30.92,30.87,30.9,36600.0,21.4427,21.4704,21.4357,21.4566,36600.0
2008-04-01 14:35:00,30.91,30.98,30.89,30.95,40600.0,21.4635,21.5121,21.4496,21.4913,40600.0
2008-04-01 14:40:00,30.97,31.02,30.95,31.0,22600.0,21.5052,21.5399,21.4913,21.526,22600.0
2008-04-01 14:45:00,31.01,31.04,30.97,31.03,29800.0,21.5329,21.5538,21.5052,21.5468,29800.0
2008-04-01 14:50:00,31.04,31.11,31.01,31.08,27400.0,21.5538,21.6024,21.5329,21.5815,27400.0
2008-04-01 14:55:00,31.08,31.08,31.0,31.0,25000.0,21.5815,21.5815,21.526,21.526,25000.0
2008-04-01 15:00:00,31.0,31.08,30.99,31.04,33200.0,21.526,21.5815,21.519,21.5538,33200.0
2008-04-01 15:05:00,31.04,31.11,30.3,31.08,40600.0,21.5538,21.6024,21.0399,21.5815,40600.0
2008-04-01 15:10:00,31.08,31.12,31.06,31.06,44400.0,21.5815,21.6093,21.5677,21.5677,44400.0
2008-04-01 15:15:00,31.07,31.11,31.04,31.05,28000.0,21.5746,21.6024,21.5538,21.5607,28000.0
2008-04-01 15:20:00,31.06,31.08,31.02,31.04,30200.0,21.5677,21.5815,21.5399,21.5538,30200.0
2008-04-01 15:25:00,31.05,31.08,31.04,31.05,39200.0,21.5607,21.5815,21.5538,21.5607,39200.0
2008-04-01 15:30:00,31.06,31.09,31.0,31.0,52400.0,21.5677,21.5885,21.526,21.526,52400.0
2008-04-01 15:35:00,31.0,31.08,30.97,31.07,53800.0,21.526,21.5815,21.5052,21.5746,53800.0
2008-04-01 15:40:00,31.07,31.21,31.07,31.2,175800.0,21.5746,21.6718,21.5746,21.6649,175800.0
2008-04-01 15:45:00,31.18,31.21,31.16,31.21,142800.0,21.651,21.6718,21.6371,21.6718,142800.0
2008-04-01 15:50:00,31.2,31.25,31.2,31.25,183600.0,21.6649,21.6996,21.6649,21.6996,183600.0
2008-04-01 15:55:00,31.25,31.25,31.22,31.25,73400.0,21.6996,21.6996,21.6788,21.6996,73400.0
2008-04-02 09:30:00,31.03,31.5,31.03,31.42,63600.0,21.5468,21.8732,21.5468,21.8176,63600.0
2008-04-02 09:35:00,31.34,31.46,31.33,31.41,27000.0,21.7621,21.8454,21.7551,21.8107,27000.0
2008-04-02 09:40:00,31.41,31.5,31.41,31.5,30800.0,21.8107,21.8732,21.8107,21.8732,30800.0
2008-04-02 09:45:00,31.5,31.61,31.5,31.55,46200.0,21.8732,21.9496,21.8732,21.9079,46200.0
2008-04-02 09:50:00,31.54,31.55,31.5,31.5,50000.0,21.901,21.9079,21.8732,21.8732,50000.0
2008-04-02 09:55:00,31.49,31.64,31.48,31.62,43600.0,21.8662,21.9704,21.8593,21.9565,43600.0
2008-04-02 10:00:00,31.61,31.71,31.53,31.69,50000.0,21.9496,22.019,21.894,22.0051,50000.0
2008-04-02 10:05:00,31.67,31.81,31.66,31.78,67400.0,21.9912,22.0884,21.9843,22.0676,67400.0
2008-04-02 10:10:00,31.78,31.9,31.78,31.89,72400.0,22.0676,22.1509,22.0676,22.144,72400.0
2008-04-02 10:15:00,31.88,31.88,31.77,31.82,60400.0,22.1371,22.1371,22.0607,22.0954,60400.0
2008-04-02 10:20:00,31.81,31.89,31.81,31.87,37200.0,22.0884,22.144,22.0884,22.1301,37200.0
2008-04-02 10:25:00,31.88,31.92,31.87,31.92,88000.0,22.1371,22.1648,22.1301,22.1648,88000.0
2008-04-02 10:30:00,31.92,31.99,31.92,31.95,65600.0,22.1648,22.2134,22.1648,22.1857,65600.0
2008-04-02 10:35:00,31.96,32.03,31.96,32.03,39400.0,22.1926,22.2412,22.1926,22.2412,39400.0
2008-04-02 10:40:00,32.03,32.06,31.96,31.97,68000.0,22.2412,22.262,22.1926,22.1995,68000.0
2008-04-02 10:45:00,31.97,31.98,31.91,31.92,65000.0,22.1995,22.2065,22.1579,22.1648,65000.0
2008-04-02 10:50:00,31.92,31.97,31.89,31.9,47400.0,22.1648,22.1995,22.144,22.1509,47400.0
2008-04-02 10:55:00,31.92,32.02,31.92,32.02,83200.0,22.1648,22.2343,22.1648,22.2343,83200.0
2008-04-02 11:00:00,32.02,32.03,31.99,32.0,26400.0,22.2343,22.2412,22.2134,22.2204,26400.0
2008-04-02 11:05:00,32.0,32.01,31.92,32.01,42400.0,22.2204,22.2273,22.1648,22.2273,42400.0
2008-04-02 11:10:00,32.01,32.01,31.95,31.97,39800.0,22.2273,22.2273,22.1857,22.1995,39800.0
2008-04-02 11:15:00,31.98,32.0,31.93,31.93,34000.0,22.2065,22.2204,22.1718,22.1718,34000.0
2008-04-02 11:20:00,31.93,31.97,31.91,31.92,24600.0,22.1718,22.1995,22.1579,22.1648,24600.0
2008-04-02 11:25:00,31.91,31.96,31.78,31.93,48000.0,22.1579,22.1926,22.0676,22.1718,48000.0
2008-04-02 11:30:00,31.93,32.01,31.93,31.99,16800.0,22.1718,22.2273,22.1718,22.2134,16800.0
2008-04-02 11:35:00,32.01,32.05,32.01,32.01,22600.0,22.2273,22.2551,22.2273,22.2273,22600.0
2008-04-02 11:40:00,32.01,32.06,31.98,32.04,33200.0,22.2273,22.262,22.2065,22.2482,33200.0
2008-04-02 11:45:00,32.05,32.06,32.02,32.03,23600.0,22.2551,22.262,22.2343,22.2412,23600.0
2008-04-02 11:50:00,32.04,32.05,32.01,32.02,22400.0,22.2482,22.2551,22.2273,22.2343,22400.0
2008-04-02 11:55:00,32.03,32.06,32.03,32.05,12400.0,22.2412,22.262,22.2412,22.2551,12400.0
2008-04-02 12:00:00,32.06,32.1,32.06,32.06,20400.0,22.262,22.2898,22.262,22.262,20400.0
2008-04-02 12:05:00,32.06,32.08,32.02,32.02,22800.0,22.262,22.2759,22.2343,22.2343,22800.0
2008-04-02 12:10:00,32.02,32.03,31.97,31.99,26200.0,22.2343,22.2412,22.1995,22.2134,26200.0
2008-04-02 12:15:00,31.99,32.02,31.98,32.02,22400.0,22.2134,22.2343,22.2065,22.2343,22400.0
2008-04-02 12:20:00,32.01,32.01,31.91,31.97,34600.0,22.2273,22.2273,22.1579,22.1995,34600.0
2008-04-02 12:25:00,31.97,31.97,31.89,31.91,40800.0,22.1995,22.1995,22.144,22.1579,40800.0
2008-04-02 12:30:00,31.91,31.97,31.91,31.93,38000.0,22.1579,22.1995,22.1579,22.1718,38000.0
2008-04-02 12:35:00,31.93,31.93,31.89,31.91,43400.0,22.1718,22.1718,22.144,22.1579,43400.0
2008-04-02 12:40:00,31.91,31.93,31.91,31.93,13200.0,22.1579,22.1718,22.1579,22.1718,13200.0
2008-04-02 12:45:00,31.93,31.93,31.88,31.9,18600.0,22.1718,22.1718,22.1371,22.1509,18600.0
2008-04-02 12:50:00,31.9,31.92,31.85,31.92,29800.0,22.1509,22.1648,22.1162,22.1648,29800.0
2008-04-02 12:55:00,31.92,31.92,31.87,31.88,20800.0,22.1648,22.1648,22.1301,22.1371,20800.0
2008-04-02 13:00:00,31.88,31.91,31.87,31.87,20800.0,22.1371,22.1579,22.1301,22.1301,20800.0
2008-04-02 13:05:00,31.87,31.89,31.8,31.8,37000.0,22.1301,22.144,22.0815,22.0815,37000.0
2008-04-02 13:10:00,31.8,31.83,31.77,31.8,88000.0,22.0815,22.1023,22.0607,22.0815,88000.0
2008-04-02 13:15:00,31.8,31.82,31.75,31.82,44200.0,22.0815,22.0954,22.0468,22.0954,44200.0
2008-04-02 13:20:00,31.82,31.83,31.78,31.82,28800.0,22.0954,22.1023,22.0676,22.0954,28800.0
2008-04-02 13:25:00,31.82,31.84,31.77,31.79,49000.0,22.0954,22.1093,22.0607,22.0746,49000.0
2008-04-02 13:30:00,31.81,31.86,31.81,31.82,21600.0,22.0884,22.1232,22.0884,22.0954,21600.0
2008-04-02 13:35:00,31.82,31.85,31.79,31.84,29800.0,22.0954,22.1162,22.0746,22.1093,29800.0
2008-04-02 13:40:00,31.84,31.88,31.81,31.86,27000.0,22.1093,22.1371,22.0884,22.1232,27000.0
2008-04-02 13:45:00,31.85,31.89,31.84,31.88,20200.0,22.1162,22.144,22.1093,22.1371,20200.0
2008-04-02 13:50:00,31.88,31.89,31.84,31.89,40200.0,22.1371,22.144,22.1093,22.144,40200.0
2008-04-02 13:55:00,31.88,31.89,31.82,31.85,26600.0,22.1371,22.144,22.0954,22.1162,26600.0
2008-04-02 14:00:00,31.85,31.85,31.81,31.84,20000.0,22.1162,22.1162,22.0884,22.1093,20000.0
2008-04-02 14:05:00,31.83,31.86,31.82,31.86,21200.0,22.1023,22.1232,22.0954,22.1232,21200.0
2008-04-02 14:10:00,31.86,31.9,31.86,31.87,34800.0,22.1232,22.1509,22.1232,22.1301,34800.0
2008-04-02 14:15:00,31.87,31.91,31.86,31.9,33200.0,22.1301,22.1579,22.1232,22.1509,33200.0
2008-04-02 14:20:00,31.89,31.89,31.75,31.77,33800.0,22.144,22.144,22.0468,22.0607,33800.0
2008-04-02 14:25:00,31.77,31.78,31.71,31.72,43800.0,22.0607,22.0676,22.019,22.026,43800.0
2008-04-02 14:30:00,31.72,31.72,31.63,31.64,74400.0,22.026,22.026,21.9635,21.9704,74400.0
2008-04-02 14:35:00,31.65,31.66,31.61,31.64,53400.0,21.9773,21.9843,21.9496,21.9704,53400.0
2008-04-02 14:40:00,31.65,31.7,31.63,31.68,26400.0,21.9773,22.0121,21.9635,21.9982,26400.0
2008-04-02 14:45:00,31.67,31.67,31.61,31.61,37600.0,21.9912,21.9912,21.9496,21.9496,37600.0
2008-04-02 14:50:00,31.61,31.65,31.57,31.61,43600.0,21.9496,21.9773,21.9218,21.9496,43600.0
2008-04-02 14:55:00,31.61,31.68,31.61,31.65,44400.0,21.9496,21.9982,21.9496,21.9773,44400.0
2008-04-02 15:00:00,31.66,31.67,31.51,31.52,73600.0,21.9843,21.9912,21.8801,21.8871,73600.0
2008-04-02 15:05:00,31.52,31.56,31.46,31.52,82000.0,21.8871,21.9148,21.8454,21.8871,82000.0
2008-04-02 15:10:00,31.52,31.57,31.49,31.54,129200.0,21.8871,21.9218,21.8662,21.901,129200.0
2008-04-02 15:15:00,31.53,31.62,31.5,31.58,103400.0,21.894,21.9565,21.8732,21.9287,103400.0
2008-04-02 15:20:00,31.58,31.6,31.54,31.58,63200.0,21.9287,21.9426,21.901,21.9287,63200.0
2008-04-02 15:25:00,31.57,31.66,31.56,31.66,52400.0,21.9218,21.9843,21.9148,21.9843,52400.0
2008-04-02 15:30:00,31.65,31.66,31.57,31.58,79000.0,21.9773,21.9843,21.9218,21.9287,79000.0
2008-04-02 15:35:00,31.58,31.64,31.53,31.54,90800.0,21.9287,21.9704,21.894,21.901,90800.0
2008-04-02 15:40:00,31.54,31.6,31.54,31.57,69400.0,21.901,21.9426,21.901,21.9218,69400.0
2008-04-02 15:45:00,31.57,31.58,31.52,31.58,100000.0,21.9218,21.9287,21.8871,21.9287,100000.0
2008-04-02 15:50:00,31.57,31.65,31.52,31.61,120200.0,21.9218,21.9773,21.8871,21.9496,120200.0
2008-04-02 15:55:00,31.62,31.69,31.56,31.58,304000.0,21.9565,22.0051,21.9148,21.9287,304000.0
2008-04-03 09:30:00,31.44,31.44,31.28,31.35,32800.0,21.8315,21.8315,21.7204,21.769,32800.0
2008-04-03 09:35:00,31.35,31.54,31.35,31.45,31200.0,21.769,21.901,21.769,21.8385,31200.0
2008-04-03 09:40:00,31.5,31.5,31.32,31.32,25200.0,21.8732,21.8732,21.7482,21.7482,25200.0
2008-04-03 09:45:00,31.33,31.45,31.32,31.45,26200.0,21.7551,21.8385,21.7482,21.8385,26200.0
2008-04-03 09:50:00,31.47,31.48,31.38,31.42,34200.0,21.8524,21.8593,21.7899,21.8176,34200.0
2008-04-03 09:55:00,31.43,31.5,31.4,31.48,22600.0,21.8246,21.8732,21.8037,21.8593,22600.0
2008-04-03 10:00:00,31.5,31.56,31.47,31.49,37800.0,21.8732,21.9148,21.8524,21.8662,37800.0
2008-04-03 10:05:00,31.5,31.57,31.47,31.48,86400.0,21.8732,21.9218,21.8524,21.8593,86400.0
2008-04-03 10:10:00,31.49,31.49,31.38,31.39,37800.0,21.8662,21.8662,21.7899,21.7968,37800.0
2008-04-03 10:15:00,31.39,31.4,31.34,31.34,28200.0,21.7968,21.8037,21.7621,21.7621,28200.0
2008-04-03 10:20:00,31.34,31.38,31.21,31.21,68400.0,21.7621,21.7899,21.6718,21.6718,68400.0
2008-04-03 10:25:00,31.19,31.3,31.17,31.29,31400.0,21.6579,21.7343,21.644,21.7274,31400.0
2008-04-03 10:30:00,31.3,31.33,31.26,31.33,22600.0,21.7343,21.7551,21.7065,21.7551,22600.0
2008-04-03 10:35:00,31.34,31.35,31.27,31.28,22400.0,21.7621,21.769,21.7135,21.7204,22400.0
2008-04-03 10:40:00,31.27,31.35,31.25,31.34,47200.0,21.7135,21.769,21.6996,21.7621,47200.0
2008-04-03 10:45:00,31.33,31.35,31.28,31.3,19000.0,21.7551,21.769,21.7204,21.7343,19000.0
2008-04-03 10:50:00,31.3,31.3,31.25,31.29,13400.0,21.7343,21.7343,21.6996,21.7274,13400.0
2008-04-03 10:55:00,31.29,31.32,31.26,31.29,9600.0,21.7274,21.7482,21.7065,21.7274,9600.0
2008-04-03 11:00:00,31.28,31.33,31.26,31.32,12400.0,21.7204,21.7551,21.7065,21.7482,12400.0
2008-04-03 11:05:00,31.31,31.43,31.31,31.39,26200.0,21.7413,21.8246,21.7413,21.7968,26200.0
2008-04-03 11:10:00,31.38,31.43,31.38,31.43,23600.0,21.7899,21.8246,21.7899,21.8246,23600.0
2008-04-03 11:15:00,31.43,31.47,31.4,31.45,31400.0,21.8246,21.8524,21.8037,21.8385,31400.0
2008-04-03 11:20:00,31.44,31.44,31.34,31.34,28200.0,21.8315,21.8315,21.7621,21.7621,28200.0
2008-04-03 11:25:00,31.32,31.34,31.28,31.32,25200.0,21.7482,21.7621,21.7204,21.7482,25200.0
2008-04-03 11:30:00,31.31,31.39,31.3,31.39,13200.0,21.7413,21.7968,21.7343,21.7968,13200.0
2008-04-03 11:35:00,31.36,31.39,31.31,31.34,18200.0,21.776,21.7968,21.7413,21.7621,18200.0
2008-04-03 11:40:00,31.33,31.41,31.32,31.39,27200.0,21.7551,21.8107,21.7482,21.7968,27200.0
2008-04-03 11:45:00,31.38,31.43,31.38,31.43,21400.0,21.7899,21.8246,21.7899,21.8246,21400.0
2008-04-03 11:50:00,31.43,31.46,31.41,31.45,29000.0,21.8246,21.8454,21.8107,21.8385,29000.0
2008-04-03 11:55:00,31.45,31.51,31.45,31.5,47000.0,21.8385,21.8801,21.8385,21.8732,47000.0
2008-04-03 12:00:00,31.49,31.53,31.47,31.53,42200.0,21.8662,21.894,21.8524,21.894,42200.0
2008-04-03 12:05:00,31.53,31.56,31.51,31.54,44800.0,21.894,21.9148,21.8801,21.901,44800.0
2008-04-03 12:10:00,31.55,31.56,31.52,31.53,63600.0,21.9079,21.9148,21.8871,21.894,63600.0
2008-04-03 12:15:00,31.54,31.55,31.52,31.55,78000.0,21.901,21.9079,21.8871,21.9079,78000.0
2008-04-03 12:20:00,31.54,31.55,31.5,31.55,41600.0,21.901,21.9079,21.8732,21.9079,41600.0
2008-04-03 12:25:00,31.54,31.58,31.53,31.58,44600.0,21.901,21.9287,21.894,21.9287,44600.0
2008-04-03 12:30:00,31.58,31.61,31.57,31.6,27800.0,21.9287,21.9496,21.9218,21.9426,27800.0
2008-04-03 12:35:00,31.6,31.65,31.59,31.63,32200.0,21.9426,21.9773,21.9357,21.9635,32200.0
2008-04-03 12:40:00,31.64,31.81,31.63,31.81,98600.0,21.9704,22.0884,21.9635,22.0884,98600.0
2008-04-03 12:45:00,31.81,31.89,31.78,31.85,121400.0,22.0884,22.144,22.0676,22.1162,121400.0
2008-04-03 12:50:00,31.85,31.86,31.78,31.82,56600.0,22.1162,22.1232,22.0676,22.0954,56600.0
2008-04-03 12:55:00,31.84,31.9,31.82,31.86,48200.0,22.1093,22.1509,22.0954,22.1232,48200.0
2008-04-03 13:00:00,31.86,31.91,31.84,31.9,60400.0,22.1232,22.1579,22.1093,22.1509,60400.0
2008-04-03 13:05:00,31.9,31.98,31.86,31.9,67200.0,22.1509,22.2065,22.1232,22.1509,67200.0
2008-04-03 13:10:00,31.91,32.07,31.91,32.07,88200.0,22.1579,22.269,22.1579,22.269,88200.0
2008-04-03 13:15:00,32.07,32.09,32.02,32.08,65200.0,22.269,22.2829,22.2343,22.2759,65200.0
2008-04-03 13:20:00,32.07,32.13,32.04,32.09,80000.0,22.269,22.3107,22.2482,22.2829,80000.0
2008-04-03 13:25:00,32.09,32.27,32.07,32.14,71000.0,22.2829,22.4079,22.269,22.3176,71000.0
2008-04-03 13:30:00,32.15,32.15,32.01,32.02,38200.0,22.3245,22.3245,22.2273,22.2343,38200.0
2008-04-03 13:35:00,32.02,32.08,32.02,32.04,38200.0,22.2343,22.2759,22.2343,22.2482,38200.0
2008-04-03 13:40:00,32.04,32.08,32.04,32.06,32400.0,22.2482,22.2759,22.2482,22.262,32400.0
2008-04-03 13:45:00,32.05,32.07,32.02,32.05,38200.0,22.2551,22.269,22.2343,22.2551,38200.0
2008-04-03 13:50:00,32.03,32.08,32.02,32.04,46600.0,22.2412,22.2759,22.2343,22.2482,46600.0
2008-04-03 13:55:00,32.04,32.07,32.03,32.03,45000.0,22.2482,22.269,22.2412,22.2412,45000.0
2008-04-03 14:00:00,32.02,32.02,32.0,32.01,32800.0,22.2343,22.2343,22.2204,22.2273,32800.0
2008-04-03 14:05:00,32.0,32.0,31.93,31.96,40200.0,22.2204,22.2204,22.1718,22.1926,40200.0
2008-04-03 14:10:00,31.97,31.97,31.92,31.95,27800.0,22.1995,22.1995,22.1648,22.1857,27800.0
2008-04-03 14:15:00,31.95,31.95,31.88,31.88,33200.0,22.1857,22.1857,22.1371,22.1371,33200.0
2008-04-03 14:20:00,31.87,31.88,31.81,31.86,22600.0,22.1301,22.1371,22.0884,22.1232,22600.0
2008-04-03 14:25:00,31.85,31.88,31.85,31.86,13800.0,22.1162,22.1371,22.1162,22.1232,13800.0
2008-04-03 14:30:00,31.87,31.9,31.83,31.83,18800.0,22.1301,22.1509,22.1023,22.1023,18800.0
2008-04-03 14:35:00,31.85,31.86,31.73,31.76,31800.0,22.1162,22.1232,22.0329,22.0537,31800.0
2008-04-03 14:40:00,31.75,31.8,31.75,31.8,21400.0,22.0468,22.0815,22.0468,22.0815,21400.0
2008-04-03 14:45:00,31.8,31.81,31.75,31.78,17400.0,22.0815,22.0884,22.0468,22.0676,17400.0
2008-04-03 14:50:00,31.79,31.8,31.77,31.78,12400.0,22.0746,22.0815,22.0607,22.0676,12400.0
2008-04-03 14:55:00,31.78,31.86,31.77,31.85,14800.0,22.0676,22.1232,22.0607,22.1162,14800.0
2008-04-03 15:00:00,31.84,31.86,31.8,31.82,20200.0,22.1093,22.1232,22.0815,22.0954,20200.0
2008-04-03 15:05:00,31.81,31.82,31.76,31.77,16200.0,22.0884,22.0954,22.0537,22.0607,16200.0
2008-04-03 15:10:00,31.78,31.8,31.75,31.75,37600.0,22.0676,22.0815,22.0468,22.0468,37600.0
2008-04-03 15:15:00,31.75,31.75,31.68,31.68,42800.0,22.0468,22.0468,21.9982,21.9982,42800.0
2008-04-03 15:20:00,31.69,31.72,31.66,31.71,39600.0,22.0051,22.026,21.9843,22.019,39600.0
2008-04-03 15:25:00,31.7,31.73,31.65,31.68,50200.0,22.0121,22.0329,21.9773,21.9982,50200.0
2008-04-03 15:30:00,31.68,31.68,31.58,31.63,104200.0,21.9982,21.9982,21.9287,21.9635,104200.0
2008-04-03 15:35:00,31.64,31.73,31.63,31.66,42800.0,21.9704,22.0329,21.9635,21.9843,42800.0
2008-04-03 15:40:00,31.67,31.7,31.62,31.62,54200.0,21.9912,22.0121,21.9565,21.9565,54200.0
2008-04-03 15:45:00,31.62,31.65,31.57,31.59,43000.0,21.9565,21.9773,21.9218,21.9357,43000.0
2008-04-03 15:50:00,31.59,31.68,31.56,31.68,52800.0,21.9357,21.9982,21.9148,21.9982,52800.0
2008-04-03 15:55:00,31.68,31.73,31.68,31.68,91600.0,21.9982,22.0329,21.9982,21.9982,91600.0
2008-04-04 09:30:00,31.85,31.85,31.75,31.79,11200.0,22.1162,22.1162,22.0468,22.0746,11200.0
2008-04-04 09:35:00,31.81,31.92,31.78,31.79,30200.0,22.0884,22.1648,22.0676,22.0746,30200.0
2008-04-04 09:40:00,31.75,31.84,31.73,31.8,36800.0,22.0468,22.1093,22.0329,22.0815,36800.0
2008-04-04 09:45:00,31.8,31.82,31.64,31.7,28800.0,22.0815,22.0954,21.9704,22.0121,28800.0
2008-04-04 09:50:00,31.72,31.77,31.66,31.75,41600.0,22.026,22.0607,21.9843,22.0468,41600.0
2008-04-04 09:55:00,31.75,31.77,31.68,31.75,20400.0,22.0468,22.0607,21.9982,22.0468,20400.0
2008-04-04 10:00:00,31.76,31.85,31.69,31.85,30000.0,22.0537,22.1162,22.0051,22.1162,30000.0
2008-04-04 10:05:00,31.83,31.86,31.74,31.82,36800.0,22.1023,22.1232,22.0398,22.0954,36800.0
2008-04-04 10:10:00,31.81,31.82,31.75,31.78,26800.0,22.0884,22.0954,22.0468,22.0676,26800.0
2008-04-04 10:15:00,31.79,31.79,31.68,31.71,25200.0,22.0746,22.0746,21.9982,22.019,25200.0
2008-04-04 10:20:00,31.7,31.8,31.7,31.79,19600.0,22.0121,22.0815,22.0121,22.0746,19600.0
2008-04-04 10:25:00,31.78,31.82,31.75,31.81,13400.0,22.0676,22.0954,22.0468,22.0884,13400.0
2008-04-04 10:30:00,31.81,31.81,31.73,31.75,19800.0,22.0884,22.0884,22.0329,22.0468,19800.0
2008-04-04 10:35:00,31.77,31.84,31.75,31.83,82600.0,22.0607,22.1093,22.0468,22.1023,82600.0
2008-04-04 10:40:00,31.81,31.93,31.81,31.91,19000.0,22.0884,22.1718,22.0884,22.1579,19000.0
2008-04-04 10:45:00,31.91,31.92,31.84,31.9,12600.0,22.1579,22.1648,22.1093,22.1509,12600.0
2008-04-04 10:50:00,31.9,31.93,31.86,31.93,8000.0,22.1509,22.1718,22.1232,22.1718,8000.0
2008-04-04 10:55:00,31.94,32.0,31.93,32.0,10800.0,22.1787,22.2204,22.1718,22.2204,10800.0
2008-04-04 11:00:00,32.0,32.04,31.97,32.02,30200.0,22.2204,22.2482,22.1995,22.2343,30200.0
2008-04-04 11:05:00,32.03,32.05,32.0,32.01,17000.0,22.2412,22.2551,22.2204,22.2273,17000.0
2008-04-04 11:10:00,32.02,32.03,31.99,32.01,8800.0,22.2343,22.2412,22.2134,22.2273,8800.0
2008-04-04 11:15:00,32.03,32.06,32.02,32.04,15800.0,22.2412,22.262,22.2343,22.2482,15800.0
2008-04-04 11:20:00,32.04,32.13,32.03,32.11,39200.0,22.2482,22.3107,22.2412,22.2968,39200.0
2008-04-04 11:25:00,32.09,32.23,32.09,32.22,36200.0,22.2829,22.3801,22.2829,22.3731,36200.0
2008-04-04 11:30:00,32.22,32.23,32.18,32.21,51000.0,22.3731,22.3801,22.3454,22.3662,51000.0
2008-04-04 11:35:00,32.22,32.27,32.22,32.25,62600.0,22.3731,22.4079,22.3731,22.394,62600.0
2008-04-04 11:40:00,32.24,32.26,32.21,32.23,37000.0,22.387,22.4009,22.3662,22.3801,37000.0
2008-04-04 11:45:00,32.24,32.29,32.23,32.27,40400.0,22.387,22.4218,22.3801,22.4079,40400.0
2008-04-04 11:50:00,32.27,32.28,32.24,32.26,18600.0,22.4079,22.4148,22.387,22.4009,18600.0
2008-04-04 11:55:00,32.26,32.27,32.24,32.25,29400.0,22.4009,22.4079,22.387,22.394,29400.0
2008-04-04 12:00:00,32.24,32.27,32.23,32.26,18800.0,22.387,22.4079,22.3801,22.4009,18800.0
2008-04-04 12:05:00,32.27,32.32,32.23,32.32,34400.0,22.4079,22.4426,22.3801,22.4426,34400.0
2008-04-04 12:10:00,32.32,32.4,32.29,32.38,39600.0,22.4426,22.4981,22.4218,22.4842,39600.0
2008-04-04 12:15:00,32.39,32.43,32.38,32.4,17200.0,22.4912,22.519,22.4842,22.4981,17200.0
2008-04-04 12:20:00,32.38,32.4,32.36,32.39,9600.0,22.4842,22.4981,22.4704,22.4912,9600.0
2008-04-04 12:25:00,32.38,32.41,32.37,32.41,9600.0,22.4842,22.5051,22.4773,22.5051,9600.0
2008-04-04 12:30:00,32.4,32.4,32.36,32.38,14800.0,22.4981,22.4981,22.4704,22.4842,14800.0
2008-04-04 12:35:00,32.38,32.44,32.37,32.41,31000.0,22.4842,22.5259,22.4773,22.5051,31000.0
2008-04-04 12:40:00,32.41,32.44,32.39,32.44,13200.0,22.5051,22.5259,22.4912,22.5259,13200.0
2008-04-04 12:45:00,32.44,32.47,32.43,32.46,30200.0,22.5259,22.5467,22.519,22.5398,30200.0
2008-04-04 12:50:00,32.46,32.46,32.43,32.45,12800.0,22.5398,22.5398,22.519,22.5329,12800.0
2008-04-04 12:55:00,32.45,32.49,32.44,32.47,17000.0,22.5329,22.5606,22.5259,22.5467,17000.0
2008-04-04 13:00:00,32.48,32.53,32.46,32.51,29400.0,22.5537,22.5884,22.5398,22.5745,29400.0
2008-04-04 13:05:00,32.51,32.52,32.49,32.49,21000.0,22.5745,22.5815,22.5606,22.5606,21000.0
2008-04-04 13:10:00,32.49,32.52,32.46,32.52,20800.0,22.5606,22.5815,22.5398,22.5815,20800.0
2008-04-04 13:15:00,32.51,32.52,32.49,32.51,22000.0,22.5745,22.5815,22.5606,22.5745,22000.0
2008-04-04 13:20:00,32.49,32.54,32.49,32.52,29400.0,22.5606,22.5953,22.5606,22.5815,29400.0
2008-04-04 13:25:00,32.52,32.59,32.52,32.58,28400.0,22.5815,22.6301,22.5815,22.6231,28400.0
2008-04-04 13:30:00,32.59,32.6,32.58,32.6,69400.0,22.6301,22.637,22.6231,22.637,69400.0
2008-04-04 13:35:00,32.59,32.6,32.57,32.6,43400.0,22.6301,22.637,22.6162,22.637,43400.0
2008-04-04 13:40:00,32.59,32.6,32.52,32.54,27800.0,22.6301,22.637,22.5815,22.5953,27800.0
2008-04-04 13:45:00,32.53,32.55,32.5,32.5,21200.0,22.5884,22.6023,22.5676,22.5676,21200.0
2008-04-04 13:50:00,32.51,32.52,32.42,32.45,15200.0,22.5745,22.5815,22.512,22.5329,15200.0
2008-04-04 13:55:00,32.44,32.45,32.41,32.42,9600.0,22.5259,22.5329,22.5051,22.512,9600.0
2008-04-04 14:00:00,32.42,32.47,32.42,32.45,27000.0,22.512,22.5467,22.512,22.5329,27000.0
2008-04-04 14:05:00,32.45,32.46,32.38,32.39,67600.0,22.5329,22.5398,22.4842,22.4912,67600.0
2008-04-04 14:10:00,32.4,32.4,32.34,32.37,26600.0,22.4981,22.4981,22.4565,22.4773,26600.0
2008-04-04 14:15:00,32.35,32.37,32.29,32.29,40400.0,22.4634,22.4773,22.4218,22.4218,40400.0
2008-04-04 14:20:00,32.29,32.34,32.29,32.3,16400.0,22.4218,22.4565,22.4218,22.4287,16400.0
2008-04-04 14:25:00,32.32,32.33,32.24,32.28,16000.0,22.4426,22.4495,22.387,22.4148,16000.0
2008-04-04 14:30:00,32.3,32.31,32.27,32.31,37400.0,22.4287,22.4356,22.4079,22.4356,37400.0
2008-04-04 14:35:00,32.32,32.41,32.32,32.38,95000.0,22.4426,22.5051,22.4426,22.4842,95000.0
2008-04-04 14:40:00,32.38,32.4,32.37,32.38,25000.0,22.4842,22.4981,22.4773,22.4842,25000.0
2008-04-04 14:45:00,32.37,32.37,32.35,32.35,15800.0,22.4773,22.4773,22.4634,22.4634,15800.0
2008-04-04 14:50:00,32.36,32.38,32.35,32.36,22200.0,22.4704,22.4842,22.4634,22.4704,22200.0
2008-04-04 14:55:00,32.37,32.38,32.35,32.37,31200.0,22.4773,22.4842,22.4634,22.4773,31200.0
2008-04-04 15:00:00,32.37,32.38,32.32,32.37,119000.0,22.4773,22.4842,22.4426,22.4773,119000.0
2008-04-04 15:05:00,32.36,32.39,32.34,32.36,48000.0,22.4704,22.4912,22.4565,22.4704,48000.0
2008-04-04 15:10:00,32.35,32.38,32.31,32.34,110400.0,22.4634,22.4842,22.4356,22.4565,110400.0
2008-04-04 15:15:00,32.34,32.37,32.3,32.35,67800.0,22.4565,22.4773,22.4287,22.4634,67800.0
2008-04-04 15:20:00,32.35,32.37,32.27,32.29,76800.0,22.4634,22.4773,22.4079,22.4218,76800.0
2008-04-04 15:25:00,32.29,32.31,32.23,32.29,58800.0,22.4218,22.4356,22.3801,22.4218,58800.0
2008-04-04 15:30:00,32.29,32.34,32.29,32.33,73400.0,22.4218,22.4565,22.4218,22.4495,73400.0
2008-04-04 15:35:00,32.34,32.35,32.3,32.31,95800.0,22.4565,22.4634,22.4287,22.4356,95800.0
2008-04-04 15:40:00,32.31,32.37,32.3,32.35,61000.0,22.4356,22.4773,22.4287,22.4634,61000.0
2008-04-04 15:45:00,32.35,32.37,32.32,32.35,99600.0,22.4634,22.4773,22.4426,22.4634,99600.0
2008-04-04 15:50:00,32.35,32.43,32.35,32.42,114800.0,22.4634,22.519,22.4634,22.512,114800.0
2008-04-04 15:55:00,32.42,32.44,32.35,32.38,103600.0,22.512,22.5259,22.4634,22.4842,103600.0
2008-04-07 09:30:00,32.71,32.71,32.57,32.63,27200.0,22.7134,22.7134,22.6162,22.6578,27200.0
2008-04-07 09:35:00,32.63,32.67,32.6,32.6,21400.0,22.6578,22.6856,22.637,22.637,21400.0
2008-04-07 09:40:00,32.6,32.65,32.48,32.55,34400.0,22.637,22.6717,22.5537,22.6023,34400.0
2008-04-07 09:45:00,32.56,32.6,32.5,32.59,28400.0,22.6092,22.637,22.5676,22.6301,28400.0
2008-04-07 09:50:00,32.59,32.6,32.46,32.5,33600.0,22.6301,22.637,22.5398,22.5676,33600.0
2008-04-07 09:55:00,32.48,32.5,32.41,32.44,33200.0,22.5537,22.5676,22.5051,22.5259,33200.0
2008-04-07 10:00:00,32.44,32.46,32.34,32.38,22800.0,22.5259,22.5398,22.4565,22.4842,22800.0
2008-04-07 10:05:00,32.38,32.41,32.31,32.32,16000.0,22.4842,22.5051,22.4356,22.4426,16000.0
2008-04-07 10:10:00,32.32,32.37,32.31,32.33,29200.0,22.4426,22.4773,22.4356,22.4495,29200.0
2008-04-07 10:15:00,32.35,32.39,32.3,32.38,48400.0,22.4634,22.4912,22.4287,22.4842,48400.0
2008-04-07 10:20:00,32.38,32.38,32.33,32.35,31200.0,22.4842,22.4842,22.4495,22.4634,31200.0
2008-04-07 10:25:00,32.34,32.34,32.28,32.3,18600.0,22.4565,22.4565,22.4148,22.4287,18600.0
2008-04-07 10:30:00,32.3,32.3,32.19,32.27,57800.0,22.4287,22.4287,22.3523,22.4079,57800.0
2008-04-07 10:35:00,32.28,32.33,32.27,32.33,13000.0,22.4148,22.4495,22.4079,22.4495,13000.0
2008-04-07 10:40:00,32.33,32.34,32.3,32.3,6800.0,22.4495,22.4565,22.4287,22.4287,6800.0
2008-04-07 10:45:00,32.3,32.33,32.3,32.3,8400.0,22.4287,22.4495,22.4287,22.4287,8400.0
2008-04-07 10:50:00,32.31,32.32,32.27,32.31,3200.0,22.4356,22.4426,22.4079,22.4356,3200.0
2008-04-07 10:55:00,32.31,32.35,32.28,32.34,18600.0,22.4356,22.4634,22.4148,22.4565,18600.0
2008-04-07 11:00:00,32.33,32.36,32.32,32.32,22000.0,22.4495,22.4704,22.4426,22.4426,22000.0
2008-04-07 11:05:00,32.33,32.34,32.28,32.28,15200.0,22.4495,22.4565,22.4148,22.4148,15200.0
2008-04-07 11:10:00,32.27,32.31,32.26,32.29,11800.0,22.4079,22.4356,22.4009,22.4218,11800.0
2008-04-07 11:15:00,32.28,32.32,32.27,32.32,16600.0,22.4148,22.4426,22.4079,22.4426,16600.0
2008-04-07 11:20:00,32.33,32.37,32.33,32.33,30400.0,22.4495,22.4773,22.4495,22.4495,30400.0
2008-04-07 11:25:00,32.33,32.35,32.31,32.32,17400.0,22.4495,22.4634,22.4356,22.4426,17400.0
2008-04-07 11:30:00,32.31,32.37,32.31,32.35,32800.0,22.4356,22.4773,22.4356,22.4634,32800.0
2008-04-07 11:35:00,32.35,32.35,32.3,32.31,23200.0,22.4634,22.4634,22.4287,22.4356,23200.0
2008-04-07 11:40:00,32.31,32.37,32.31,32.35,58200.0,22.4356,22.4773,22.4356,22.4634,58200.0
2008-04-07 11:45:00,32.35,32.37,32.31,32.32,21600.0,22.4634,22.4773,22.4356,22.4426,21600.0
2008-04-07 11:50:00,32.31,32.33,32.29,32.3,38800.0,22.4356,22.4495,22.4218,22.4287,38800.0
2008-04-07 11:55:00,32.3,32.31,32.27,32.29,21400.0,22.4287,22.4356,22.4079,22.4218,21400.0
2008-04-07 12:00:00,32.31,32.35,32.31,32.34,14800.0,22.4356,22.4634,22.4356,22.4565,14800.0
2008-04-07 12:05:00,32.33,32.38,32.32,32.37,17600.0,22.4495,22.4842,22.4426,22.4773,17600.0
2008-04-07 12:10:00,32.37,32.4,32.35,32.4,16400.0,22.4773,22.4981,22.4634,22.4981,16400.0
2008-04-07 12:15:00,32.4,32.43,32.37,32.4,21800.0,22.4981,22.519,22.4773,22.4981,21800.0
2008-04-07 12:20:00,32.4,32.41,32.38,32.41,5200.0,22.4981,22.5051,22.4842,22.5051,5200.0
2008-04-07 12:25:00,32.41,32.46,32.4,32.43,15000.0,22.5051,22.5398,22.4981,22.519,15000.0
2008-04-07 12:30:00,32.42,32.45,32.42,32.42,9200.0,22.512,22.5329,22.512,22.512,9200.0
2008-04-07 12:35:00,32.43,32.5,32.41,32.48,29400.0,22.519,22.5676,22.5051,22.5537,29400.0
2008-04-07 12:40:00,32.49,32.58,32.49,32.56,35000.0,22.5606,22.6231,22.5606,22.6092,35000.0
2008-04-07 12:45:00,32.54,32.54,32.47,32.48,23000.0,22.5953,22.5953,22.5467,22.5537,23000.0
2008-04-07 12:50:00,32.48,32.48,32.44,32.45,17200.0,22.5537,22.5537,22.5259,22.5329,17200.0
2008-04-07 12:55:00,32.45,32.46,32.41,32.46,20800.0,22.5329,22.5398,22.5051,22.5398,20800.0
2008-04-07 13:00:00,32.46,32.47,32.39,32.39,22400.0,22.5398,22.5467,22.4912,22.4912,22400.0
2008-04-07 13:05:00,32.39,32.39,32.28,32.28,42800.0,22.4912,22.4912,22.4148,22.4148,42800.0
2008-04-07 13:10:00,32.27,32.3,32.22,32.24,44000.0,22.4079,22.4287,22.3731,22.387,44000.0
2008-04-07 13:15:00,32.24,32.24,32.18,32.19,35200.0,22.387,22.387,22.3454,22.3523,35200.0
2008-04-07 13:20:00,32.19,32.24,32.19,32.24,29200.0,22.3523,22.387,22.3523,22.387,29200.0
2008-04-07 13:25:00,32.24,32.27,32.24,32.27,26600.0,22.387,22.4079,22.387,22.4079,26600.0
2008-04-07 13:30:00,32.25,32.26,32.23,32.25,27400.0,22.394,22.4009,22.3801,22.394,27400.0
2008-04-07 13:35:00,32.25,32.27,32.22,32.22,19000.0,22.394,22.4079,22.3731,22.3731,19000.0
2008-04-07 13:40:00,32.23,32.24,32.13,32.14,26800.0,22.3801,22.387,22.3107,22.3176,26800.0
2008-04-07 13:45:00,32.15,32.16,32.15,32.16,11600.0,22.3245,22.3315,22.3245,22.3315,11600.0
2008-04-07 13:50:00,32.17,32.17,32.13,32.16,15200.0,22.3384,22.3384,22.3107,22.3315,15200.0
2008-04-07 13:55:00,32.16,32.2,32.15,32.2,10600.0,22.3315,22.3593,22.3245,22.3593,10600.0
2008-04-07 14:00:00,32.2,32.22,32.16,32.16,11400.0,22.3593,22.3731,22.3315,22.3315,11400.0
2008-04-07 14:05:00,32.16,32.16,32.11,32.12,20800.0,22.3315,22.3315,22.2968,22.3037,20800.0
2008-04-07 14:10:00,32.13,32.13,32.06,32.1,35400.0,22.3107,22.3107,22.262,22.2898,35400.0
2008-04-07 14:15:00,32.1,32.1,32.06,32.08,53600.0,22.2898,22.2898,22.262,22.2759,53600.0
2008-04-07 14:20:00,32.07,32.07,31.97,32.01,35600.0,22.269,22.269,22.1995,22.2273,35600.0
2008-04-07 14:25:00,32.02,32.04,31.93,31.93,47000.0,22.2343,22.2482,22.1718,22.1718,47000.0
2008-04-07 14:30:00,31.93,31.96,31.86,31.89,54200.0,22.1718,22.1926,22.1232,22.144,54200.0
2008-04-07 14:35:00,31.9,31.99,31.86,31.99,50400.0,22.1509,22.2134,22.1232,22.2134,50400.0
2008-04-07 14:40:00,32.0,32.0,31.9,31.93,41800.0,22.2204,22.2204,22.1509,22.1718,41800.0
2008-04-07 14:45:00,31.92,31.93,31.89,31.91,34400.0,22.1648,22.1718,22.144,22.1579,34400.0
2008-04-07 14:50:00,31.92,31.96,31.92,31.96,73400.0,22.1648,22.1926,22.1648,22.1926,73400.0
2008-04-07 14:55:00,31.96,31.97,31.92,31.93,40400.0,22.1926,22.1995,22.1648,22.1718,40400.0
2008-04-07 15:00:00,31.93,31.93,31.8,31.85,100200.0,22.1718,22.1718,22.0815,22.1162,100200.0
2008-04-07 15:05:00,31.85,31.85,31.8,31.81,30800.0,22.1162,22.1162,22.0815,22.0884,30800.0
2008-04-07 15:10:00,31.83,31.93,31.79,31.92,51200.0,22.1023,22.1718,22.0746,22.1648,51200.0
2008-04-07 15:15:00,31.92,31.95,31.9,31.92,47600.0,22.1648,22.1857,22.1509,22.1648,47600.0
2008-04-07 15:20:00,31.92,32.0,31.92,32.0,46200.0,22.1648,22.2204,22.1648,22.2204,46200.0
2008-04-07 15:25:00,31.98,32.01,31.97,31.98,48400.0,22.2065,22.2273,22.1995,22.2065,48400.0
2008-04-07 15:30:00,31.99,31.99,31.83,31.84,115600.0,22.2134,22.2134,22.1023,22.1093,115600.0
2008-04-07 15:35:00,31.84,31.96,31.84,31.96,57800.0,22.1093,22.1926,22.1093,22.1926,57800.0
2008-04-07 15:40:00,31.96,31.97,31.9,31.93,132600.0,22.1926,22.1995,22.1509,22.1718,132600.0
2008-04-07 15:45:00,31.93,31.96,31.89,31.9,77000.0,22.1718,22.1926,22.144,22.1509,77000.0
2008-04-07 15:50:00,31.9,31.96,31.84,31.86,129000.0,22.1509,22.1926,22.1093,22.1232,129000.0
2008-04-07 15:55:00,31.85,31.89,31.83,31.84,101800.0,22.1162,22.144,22.1023,22.1093,101800.0
2008-04-08 09:30:00,31.74,31.8,31.58,31.66,14800.0,22.0398,22.0815,21.9287,21.9843,14800.0
2008-04-08 09:35:00,31.73,31.74,31.56,31.57,58000.0,22.0329,22.0398,21.9148,21.9218,58000.0
2008-04-08 09:40:00,31.56,31.68,31.56,31.67,26400.0,21.9148,21.9982,21.9148,21.9912,26400.0
2008-04-08 09:45:00,31.68,31.74,31.67,31.72,75200.0,21.9982,22.0398,21.9912,22.026,75200.0
2008-04-08 09:50:00,31.72,31.86,31.72,31.85,44200.0,22.026,22.1232,22.026,22.1162,44200.0
2008-04-08 09:55:00,31.86,31.86,31.75,31.83,26400.0,22.1232,22.1232,22.0468,22.1023,26400.0
2008-04-08 10:00:00,31.82,31.85,31.72,31.73,37400.0,22.0954,22.1162,22.026,22.0329,37400.0
2008-04-08 10:05:00,31.74,31.77,31.71,31.72,36000.0,22.0398,22.0607,22.019,22.026,36000.0
2008-04-08 10:10:00,31.73,31.86,31.73,31.84,25800.0,22.0329,22.1232,22.0329,22.1093,25800.0
2008-04-08 10:15:00,31.82,31.89,31.79,31.86,38800.0,22.0954,22.144,22.0746,22.1232,38800.0
2008-04-08 10:20:00,31.86,31.95,31.86,31.92,24200.0,22.1232,22.1857,22.1232,22.1648,24200.0
2008-04-08 10:25:00,31.91,31.95,31.86,31.92,19800.0,22.1579,22.1857,22.1232,22.1648,19800.0
2008-04-08 10:30:00,31.9,31.91,31.84,31.88,21200.0,22.1509,22.1579,22.1093,22.1371,21200.0
2008-04-08 10:35:00,31.87,31.95,31.85,31.91,24000.0,22.1301,22.1857,22.1162,22.1579,24000.0
2008-04-08 10:40:00,31.92,31.93,31.91,31.91,7000.0,22.1648,22.1718,22.1579,22.1579,7000.0
2008-04-08 10:45:00,31.92,31.95,31.86,31.87,24200.0,22.1648,22.1857,22.1232,22.1301,24200.0
2008-04-08 10:50:00,31.88,31.92,31.87,31.92,13000.0,22.1371,22.1648,22.1301,22.1648,13000.0
2008-04-08 10:55:00,31.91,31.91,31.85,31.86,18600.0,22.1579,22.1579,22.1162,22.1232,18600.0
2008-04-08 11:00:00,31.86,31.86,31.8,31.82,26600.0,22.1232,22.1232,22.0815,22.0954,26600.0
2008-04-08 11:05:00,31.82,31.83,31.72,31.76,38400.0,22.0954,22.1023,22.026,22.0537,38400.0
2008-04-08 11:10:00,31.76,31.79,31.73,31.74,17400.0,22.0537,22.0746,22.0329,22.0398,17400.0
2008-04-08 11:15:00,31.73,31.81,31.73,31.81,16600.0,22.0329,22.0884,22.0329,22.0884,16600.0
2008-04-08 11:20:00,31.81,31.84,31.78,31.82,24800.0,22.0884,22.1093,22.0676,22.0954,24800.0
2008-04-08 11:25:00,31.82,31.85,31.81,31.83,10600.0,22.0954,22.1162,22.0884,22.1023,10600.0
2008-04-08 11:30:00,31.83,31.95,31.82,31.93,43600.0,22.1023,22.1857,22.0954,22.1718,43600.0
2008-04-08 11:35:00,31.94,31.95,31.85,31.9,26800.0,22.1787,22.1857,22.1162,22.1509,26800.0
2008-04-08 11:40:00,31.89,31.89,31.82,31.84,19000.0,22.144,22.144,22.0954,22.1093,19000.0
2008-04-08 11:45:00,31.84,31.92,31.83,31.92,24400.0,22.1093,22.1648,22.1023,22.1648,24400.0
2008-04-08 11:50:00,31.91,31.93,31.85,31.93,37800.0,22.1579,22.1718,22.1162,22.1718,37800.0
2008-04-08 11:55:00,31.93,31.97,31.92,31.93,47600.0,22.1718,22.1995,22.1648,22.1718,47600.0
2008-04-08 12:00:00,31.93,31.93,31.92,31.93,18800.0,22.1718,22.1718,22.1648,22.1718,18800.0
2008-04-08 12:05:00,31.93,31.93,31.91,31.92,23800.0,22.1718,22.1718,22.1579,22.1648,23800.0
2008-04-08 12:10:00,31.91,31.91,31.81,31.83,27800.0,22.1579,22.1579,22.0884,22.1023,27800.0
2008-04-08 12:15:00,31.82,31.85,31.81,31.85,16800.0,22.0954,22.1162,22.0884,22.1162,16800.0
2008-04-08 12:20:00,31.84,31.9,31.84,31.89,19200.0,22.1093,22.1509,22.1093,22.144,19200.0
2008-04-08 12:25:00,31.89,31.91,31.82,31.82,28600.0,22.144,22.1579,22.0954,22.0954,28600.0
2008-04-08 12:30:00,31.81,31.85,31.81,31.84,8400.0,22.0884,22.1162,22.0884,22.1093,8400.0
2008-04-08 12:35:00,31.83,31.89,31.83,31.89,15000.0,22.1023,22.144,22.1023,22.144,15000.0
2008-04-08 12:40:00,31.89,31.92,31.86,31.91,31200.0,22.144,22.1648,22.1232,22.1579,31200.0
2008-04-08 12:45:00,31.91,31.93,31.9,31.93,25400.0,22.1579,22.1718,22.1509,22.1718,25400.0
2008-04-08 12:50:00,31.93,31.93,31.91,31.93,11000.0,22.1718,22.1718,22.1579,22.1718,11000.0
2008-04-08 12:55:00,31.93,31.93,31.9,31.91,9000.0,22.1718,22.1718,22.1509,22.1579,9000.0
2008-04-08 13:00:00,31.89,31.97,31.88,31.92,35600.0,22.144,22.1995,22.1371,22.1648,35600.0
2008-04-08 13:05:00,31.91,31.93,31.9,31.93,11200.0,22.1579,22.1718,22.1509,22.1718,11200.0
2008-04-08 13:10:00,31.93,31.94,31.88,31.88,19800.0,22.1718,22.1787,22.1371,22.1371,19800.0
2008-04-08 13:15:00,31.88,31.91,31.87,31.88,21600.0,22.1371,22.1579,22.1301,22.1371,21600.0
2008-04-08 13:20:00,31.88,31.9,31.87,31.89,13800.0,22.1371,22.1509,22.1301,22.144,13800.0
2008-04-08 13:25:00,31.89,31.9,31.82,31.83,32400.0,22.144,22.1509,22.0954,22.1023,32400.0
2008-04-08 13:30:00,31.83,31.84,31.75,31.78,39800.0,22.1023,22.1093,22.0468,22.0676,39800.0
2008-04-08 13:35:00,31.78,31.85,31.77,31.83,15400.0,22.0676,22.1162,22.0607,22.1023,15400.0
2008-04-08 13:40:00,31.83,31.84,31.75,31.79,69800.0,22.1023,22.1093,22.0468,22.0746,69800.0
2008-04-08 13:45:00,31.79,31.81,31.72,31.81,36200.0,22.0746,22.0884,22.026,22.0884,36200.0
2008-04-08 13:50:00,31.82,31.91,31.82,31.89,30800.0,22.0954,22.1579,22.0954,22.144,30800.0
2008-04-08 13:55:00,31.88,31.91,31.86,31.88,14800.0,22.1371,22.1579,22.1232,22.1371,14800.0
2008-04-08 14:00:00,31.88,31.88,31.83,31.86,45600.0,22.1371,22.1371,22.1023,22.1232,45600.0
2008-04-08 14:05:00,31.85,31.85,31.75,31.75,26400.0,22.1162,22.1162,22.0468,22.0468,26400.0
2008-04-08 14:10:00,31.76,31.8,31.73,31.76,21800.0,22.0537,22.0815,22.0329,22.0537,21800.0
2008-04-08 14:15:00,31.77,31.79,31.75,31.75,13600.0,22.0607,22.0746,22.0468,22.0468,13600.0
2008-04-08 14:20:00,31.75,31.77,31.72,31.74,19200.0,22.0468,22.0607,22.026,22.0398,19200.0
2008-04-08 14:25:00,31.74,31.81,31.74,31.81,22000.0,22.0398,22.0884,22.0398,22.0884,22000.0
2008-04-08 14:30:00,31.82,31.86,31.78,31.81,39200.0,22.0954,22.1232,22.0676,22.0884,39200.0
2008-04-08 14:35:00,31.81,31.86,31.81,31.86,23000.0,22.0884,22.1232,22.0884,22.1232,23000.0
2008-04-08 14:40:00,31.87,31.88,31.83,31.83,9600.0,22.1301,22.1371,22.1023,22.1023,9600.0
2008-04-08 14:45:00,31.83,31.88,31.81,31.86,9600.0,22.1023,22.1371,22.0884,22.1232,9600.0
2008-04-08 14:50:00,31.88,31.95,31.88,31.92,31400.0,22.1371,22.1857,22.1371,22.1648,31400.0
2008-04-08 14:55:00,31.93,31.98,31.93,31.95,43600.0,22.1718,22.2065,22.1718,22.1857,43600.0
2008-04-08 15:00:00,31.95,31.95,31.9,31.9,49200.0,22.1857,22.1857,22.1509,22.1509,49200.0
2008-04-08 15:05:00,31.9,31.91,31.81,31.83,45200.0,22.1509,22.1579,22.0884,22.1023,45200.0
2008-04-08 15:10:00,31.81,31.82,31.77,31.8,40600.0,22.0884,22.0954,22.0607,22.0815,40600.0
2008-04-08 15:15:00,31.8,31.85,31.79,31.84,28200.0,22.0815,22.1162,22.0746,22.1093,28200.0
2008-04-08 15:20:00,31.85,31.86,31.81,31.82,31600.0,22.1162,22.1232,22.0884,22.0954,31600.0
2008-04-08 15:25:00,31.82,31.88,31.81,31.88,46600.0,22.0954,22.1371,22.0884,22.1371,46600.0
2008-04-08 15:30:00,31.88,31.97,31.87,31.91,75000.0,22.1371,22.1995,22.1301,22.1579,75000.0
2008-04-08 15:35:00,31.91,31.91,31.86,31.86,45000.0,22.1579,22.1579,22.1232,22.1232,45000.0
2008-04-08 15:40:00,31.86,31.93,31.85,31.93,53200.0,22.1232,22.1718,22.1162,22.1718,53200.0
2008-04-08 15:45:00,31.93,31.96,31.85,31.85,78800.0,22.1718,22.1926,22.1162,22.1162,78800.0
2008-04-08 15:50:00,31.85,31.92,31.85,31.91,86000.0,22.1162,22.1648,22.1162,22.1579,86000.0
2008-04-08 15:55:00,31.92,31.93,31.88,31.88,58800.0,22.1648,22.1718,22.1371,22.1371,58800.0
2008-04-09 09:30:00,32.07,32.12,32.07,32.07,15000.0,22.269,22.3037,22.269,22.269,15000.0
2008-04-09 09:35:00,32.06,32.1,31.96,32.08,16400.0,22.262,22.2898,22.1926,22.2759,16400.0
2008-04-09 09:40:00,32.05,32.1,31.93,32.07,23800.0,22.2551,22.2898,22.1718,22.269,23800.0
2008-04-09 09:45:00,32.05,32.17,32.05,32.09,15800.0,22.2551,22.3384,22.2551,22.2829,15800.0
2008-04-09 09:50:00,32.12,32.13,32.07,32.08,13000.0,22.3037,22.3107,22.269,22.2759,13000.0
2008-04-09 09:55:00,32.1,32.19,32.08,32.19,16000.0,22.2898,22.3523,22.2759,22.3523,16000.0
2008-04-09 10:00:00,32.19,32.2,32.1,32.1,24200.0,22.3523,22.3593,22.2898,22.2898,24200.0
2008-04-09 10:05:00,32.1,32.13,32.03,32.07,14600.0,22.2898,22.3107,22.2412,22.269,14600.0
2008-04-09 10:10:00,32.08,32.09,32.05,32.06,13600.0,22.2759,22.2829,22.2551,22.262,13600.0
2008-04-09 10:15:00,32.06,32.08,32.04,32.07,17600.0,22.262,22.2759,22.2482,22.269,17600.0
2008-04-09 10:20:00,32.06,32.07,31.98,31.98,12200.0,22.262,22.269,22.2065,22.2065,12200.0
2008-04-09 10:25:00,31.99,32.0,31.93,31.97,11200.0,22.2134,22.2204,22.1718,22.1995,11200.0
2008-04-09 10:30:00,31.99,31.99,31.83,31.91,24000.0,22.2134,22.2134,22.1023,22.1579,24000.0
2008-04-09 10:35:00,31.91,31.91,31.86,31.86,26000.0,22.1579,22.1579,22.1232,22.1232,26000.0
2008-04-09 10:40:00,31.86,31.88,31.84,31.86,27200.0,22.1232,22.1371,22.1093,22.1232,27200.0
2008-04-09 10:45:00,31.86,31.99,31.86,31.99,32200.0,22.1232,22.2134,22.1232,22.2134,32200.0
2008-04-09 10:50:00,31.99,32.02,31.92,31.98,34000.0,22.2134,22.2343,22.1648,22.2065,34000.0
2008-04-09 10:55:00,31.98,31.99,31.95,31.96,13200.0,22.2065,22.2134,22.1857,22.1926,13200.0
2008-04-09 11:00:00,31.98,32.05,31.96,32.02,22000.0,22.2065,22.2551,22.1926,22.2343,22000.0
2008-04-09 11:05:00,32.02,32.06,32.01,32.04,17800.0,22.2343,22.262,22.2273,22.2482,17800.0
2008-04-09 11:10:00,32.04,32.05,31.99,32.01,16400.0,22.2482,22.2551,22.2134,22.2273,16400.0
2008-04-09 11:15:00,32.0,32.01,31.91,31.91,13200.0,22.2204,22.2273,22.1579,22.1579,13200.0
2008-04-09 11:20:00,31.91,31.92,31.8,31.8,16600.0,22.1579,22.1648,22.0815,22.0815,16600.0
2008-04-09 11:25:00,31.78,31.83,31.77,31.81,14400.0,22.0676,22.1023,22.0607,22.0884,14400.0
2008-04-09 11:30:00,31.81,31.84,31.81,31.83,6200.0,22.0884,22.1093,22.0884,22.1023,6200.0
2008-04-09 11:35:00,31.82,31.82,31.67,31.68,36600.0,22.0954,22.0954,21.9912,21.9982,36600.0
2008-04-09 11:40:00,31.68,31.72,31.68,31.69,19200.0,21.9982,22.026,21.9982,22.0051,19200.0
2008-04-09 11:45:00,31.71,31.71,31.66,31.67,6600.0,22.019,22.019,21.9843,21.9912,6600.0
2008-04-09 11:50:00,31.66,31.69,31.64,31.69,14400.0,21.9843,22.0051,21.9704,22.0051,14400.0
2008-04-09 11:55:00,31.67,31.68,31.65,31.67,6800.0,21.9912,21.9982,21.9773,21.9912,6800.0
2008-04-09 12:00:00,31.68,31.73,31.66,31.72,9400.0,21.9982,22.0329,21.9843,22.026,9400.0
2008-04-09 12:05:00,31.72,31.76,31.71,31.74,25000.0,22.026,22.0537,22.019,22.0398,25000.0
2008-04-09 12:10:00,31.75,31.75,31.7,31.72,14600.0,22.0468,22.0468,22.0121,22.026,14600.0
2008-04-09 12:15:00,31.73,31.73,31.7,31.7,10200.0,22.0329,22.0329,22.0121,22.0121,10200.0
2008-04-09 12:20:00,31.71,31.72,31.65,31.67,14400.0,22.019,22.026,21.9773,21.9912,14400.0
2008-04-09 12:25:00,31.68,31.72,31.68,31.72,10800.0,21.9982,22.026,21.9982,22.026,10800.0
2008-04-09 12:30:00,31.72,31.72,31.69,31.72,6600.0,22.026,22.026,22.0051,22.026,6600.0
2008-04-09 12:35:00,31.72,31.74,31.7,31.71,11800.0,22.026,22.0398,22.0121,22.019,11800.0
2008-04-09 12:40:00,31.73,31.73,31.7,31.71,5400.0,22.0329,22.0329,22.0121,22.019,5400.0
2008-04-09 12:45:00,31.7,31.71,31.65,31.67,5000.0,22.0121,22.019,21.9773,21.9912,5000.0
2008-04-09 12:50:00,31.68,31.72,31.63,31.66,12000.0,21.9982,22.026,21.9635,21.9843,12000.0
2008-04-09 12:55:00,31.65,31.65,31.59,31.6,8800.0,21.9773,21.9773,21.9357,21.9426,8800.0
2008-04-09 13:00:00,31.6,31.67,31.6,31.67,13400.0,21.9426,21.9912,21.9426,21.9912,13400.0
2008-04-09 13:05:00,31.67,31.7,31.59,31.68,26800.0,21.9912,22.0121,21.9357,21.9982,26800.0
2008-04-09 13:10:00,31.7,31.7,31.68,31.68,9200.0,22.0121,22.0121,21.9982,21.9982,9200.0
2008-04-09 13:15:00,31.68,31.74,31.68,31.73,18200.0,21.9982,22.0398,21.9982,22.0329,18200.0
2008-04-09 13:20:00,31.73,31.73,31.68,31.68,9400.0,22.0329,22.0329,21.9982,21.9982,9400.0
2008-04-09 13:25:00,31.7,31.7,31.68,31.7,5800.0,22.0121,22.0121,21.9982,22.0121,5800.0
2008-04-09 13:30:00,31.68,31.72,31.67,31.71,9600.0,21.9982,22.026,21.9912,22.019,9600.0
2008-04-09 13:35:00,31.71,31.73,31.69,31.71,6600.0,22.019,22.0329,22.0051,22.019,6600.0
2008-04-09 13:40:00,31.71,31.72,31.71,31.72,10000.0,22.019,22.026,22.019,22.026,10000.0
2008-04-09 13:45:00,31.71,31.73,31.7,31.71,5400.0,22.019,22.0329,22.0121,22.019,5400.0
2008-04-09 13:50:00,31.72,31.73,31.7,31.73,19600.0,22.026,22.0329,22.0121,22.0329,19600.0
2008-04-09 13:55:00,31.72,31.74,31.72,31.73,16400.0,22.026,22.0398,22.026,22.0329,16400.0
2008-04-09 14:00:00,31.72,31.77,31.72,31.75,21200.0,22.026,22.0607,22.026,22.0468,21200.0
2008-04-09 14:05:00,31.75,31.77,31.74,31.75,10000.0,22.0468,22.0607,22.0398,22.0468,10000.0
2008-04-09 14:10:00,31.75,31.75,31.64,31.64,17200.0,22.0468,22.0468,21.9704,21.9704,17200.0
2008-04-09 14:15:00,31.65,31.67,31.6,31.63,15400.0,21.9773,21.9912,21.9426,21.9635,15400.0
2008-04-09 14:20:00,31.63,31.64,31.61,31.61,9800.0,21.9635,21.9704,21.9496,21.9496,9800.0
2008-04-09 14:25:00,31.61,31.64,31.6,31.62,19000.0,21.9496,21.9704,21.9426,21.9565,19000.0
2008-04-09 14:30:00,31.61,31.63,31.57,31.61,47600.0,21.9496,21.9635,21.9218,21.9496,47600.0
2008-04-09 14:35:00,31.61,31.64,31.59,31.63,26800.0,21.9496,21.9704,21.9357,21.9635,26800.0
2008-04-09 14:40:00,31.63,31.67,31.63,31.65,12800.0,21.9635,21.9912,21.9635,21.9773,12800.0
2008-04-09 14:45:00,31.65,31.67,31.64,31.64,35000.0,21.9773,21.9912,21.9704,21.9704,35000.0
2008-04-09 14:50:00,31.64,31.66,31.61,31.61,52400.0,21.9704,21.9843,21.9496,21.9496,52400.0
2008-04-09 14:55:00,31.61,31.63,31.58,31.58,13000.0,21.9496,21.9635,21.9287,21.9287,13000.0
2008-04-09 15:00:00,31.6,31.63,31.57,31.61,10600.0,21.9426,21.9635,21.9218,21.9496,10600.0
2008-04-09 15:05:00,31.61,31.63,31.57,31.59,15400.0,21.9496,21.9635,21.9218,21.9357,15400.0
2008-04-09 15:10:00,31.57,31.58,31.52,31.58,22800.0,21.9218,21.9287,21.8871,21.9287,22800.0
2008-04-09 15:15:00,31.57,31.59,31.54,31.58,7200.0,21.9218,21.9357,21.901,21.9287,7200.0
2008-04-09 15:20:00,31.58,31.64,31.58,31.58,11800.0,21.9287,21.9704,21.9287,21.9287,11800.0
2008-04-09 15:25:00,31.59,31.66,31.59,31.64,32600.0,21.9357,21.9843,21.9357,21.9704,32600.0
2008-04-09 15:30:00,31.63,31.67,31.63,31.65,20200.0,21.9635,21.9912,21.9635,21.9773,20200.0
2008-04-09 15:35:00,31.64,31.75,31.63,31.74,33000.0,21.9704,22.0468,21.9635,22.0398,33000.0
2008-04-09 15:40:00,31.72,31.73,31.68,31.7,31800.0,22.026,22.0329,21.9982,22.0121,31800.0
2008-04-09 15:45:00,31.7,31.7,31.63,31.66,50800.0,22.0121,22.0121,21.9635,21.9843,50800.0
2008-04-09 15:50:00,31.65,31.66,31.62,31.62,59600.0,21.9773,21.9843,21.9565,21.9565,59600.0
2008-04-09 15:55:00,31.62,31.68,31.61,31.65,38000.0,21.9565,21.9982,21.9496,21.9773,38000.0
2008-04-10 09:30:00,31.58,31.81,31.58,31.78,45600.0,21.9287,22.0884,21.9287,22.0676,45600.0
2008-04-10 09:35:00,31.78,31.78,31.65,31.74,24600.0,22.0676,22.0676,21.9773,22.0398,24600.0
2008-04-10 09:40:00,31.72,31.77,31.66,31.68,31400.0,22.026,22.0607,21.9843,21.9982,31400.0
2008-04-10 09:45:00,31.68,31.71,31.64,31.65,19800.0,21.9982,22.019,21.9704,21.9773,19800.0
2008-04-10 09:50:00,31.65,31.67,31.6,31.62,228800.0,21.9773,21.9912,21.9426,21.9565,228800.0
2008-04-10 09:55:00,31.62,31.63,31.47,31.5,19400.0,21.9565,21.9635,21.8524,21.8732,19400.0
2008-04-10 10:00:00,31.48,31.5,31.36,31.42,42600.0,21.8593,21.8732,21.776,21.8176,42600.0
2008-04-10 10:05:00,31.42,31.51,31.42,31.48,27400.0,21.8176,21.8801,21.8176,21.8593,27400.0
2008-04-10 10:10:00,31.48,31.54,31.48,31.53,57000.0,21.8593,21.901,21.8593,21.894,57000.0
2008-04-10 10:15:00,31.54,31.55,31.49,31.53,35800.0,21.901,21.9079,21.8662,21.894,35800.0
2008-04-10 10:20:00,31.52,31.66,31.52,31.64,35200.0,21.8871,21.9843,21.8871,21.9704,35200.0
2008-04-10 10:25:00,31.64,31.65,31.58,31.61,43400.0,21.9704,21.9773,21.9287,21.9496,43400.0
2008-04-10 10:30:00,31.61,31.61,31.54,31.6,43000.0,21.9496,21.9496,21.901,21.9426,43000.0
2008-04-10 10:35:00,31.6,31.63,31.58,31.6,51200.0,21.9426,21.9635,21.9287,21.9426,51200.0
2008-04-10 10:40:00,31.6,31.79,31.6,31.77,35400.0,21.9426,22.0746,21.9426,22.0607,35400.0
2008-04-10 10:45:00,31.77,31.79,31.75,31.77,27200.0,22.0607,22.0746,22.0468,22.0607,27200.0
2008-04-10 10:50:00,31.77,31.8,31.75,31.75,19400.0,22.0607,22.0815,22.0468,22.0468,19400.0
2008-04-10 10:55:00,31.75,31.79,31.71,31.79,38600.0,22.0468,22.0746,22.019,22.0746,38600.0
2008-04-10 11:00:00,31.79,31.79,31.71,31.73,21800.0,22.0746,22.0746,22.019,22.0329,21800.0
2008-04-10 11:05:00,31.73,31.81,31.73,31.81,25200.0,22.0329,22.0884,22.0329,22.0884,25200.0
2008-04-10 11:10:00,31.82,31.9,31.78,31.89,34200.0,22.0954,22.1509,22.0676,22.144,34200.0
2008-04-10 11:15:00,31.89,31.89,31.84,31.88,35400.0,22.144,22.144,22.1093,22.1371,35400.0
2008-04-10 11:20:00,31.88,31.93,31.88,31.92,24600.0,22.1371,22.1718,22.1371,22.1648,24600.0
2008-04-10 11:25:00,31.92,31.92,31.83,31.83,18200.0,22.1648,22.1648,22.1023,22.1023,18200.0
2008-04-10 11:30:00,31.83,31.93,31.83,31.93,18600.0,22.1023,22.1718,22.1023,22.1718,18600.0
2008-04-10 11:35:00,31.94,32.0,31.93,31.93,28600.0,22.1787,22.2204,22.1718,22.1718,28600.0
2008-04-10 11:40:00,31.93,32.02,31.93,32.02,40800.0,22.1718,22.2343,22.1718,22.2343,40800.0
2008-04-10 11:45:00,32.01,32.06,32.0,32.05,21600.0,22.2273,22.262,22.2204,22.2551,21600.0
2008-04-10 11:50:00,32.05,32.06,31.97,32.02,47600.0,22.2551,22.262,22.1995,22.2343,47600.0
2008-04-10 11:55:00,32.03,32.04,31.99,32.0,25200.0,22.2412,22.2482,22.2134,22.2204,25200.0
2008-04-10 12:00:00,32.01,32.01,31.9,31.9,21600.0,22.2273,22.2273,22.1509,22.1509,21600.0
2008-04-10 12:05:00,31.91,31.92,31.88,31.91,16400.0,22.1579,22.1648,22.1371,22.1579,16400.0
2008-04-10 12:10:00,31.9,31.93,31.9,31.91,12600.0,22.1509,22.1718,22.1509,22.1579,12600.0
2008-04-10 12:15:00,31.92,31.93,31.91,31.93,19600.0,22.1648,22.1718,22.1579,22.1718,19600.0
2008-04-10 12:20:00,31.93,31.96,31.91,31.94,19000.0,22.1718,22.1926,22.1579,22.1787,19000.0
2008-04-10 12:25:00,31.93,31.96,31.92,31.92,12200.0,22.1718,22.1926,22.1648,22.1648,12200.0
2008-04-10 12:30:00,31.93,31.98,31.91,31.96,14400.0,22.1718,22.2065,22.1579,22.1926,14400.0
2008-04-10 12:35:00,31.96,32.0,31.93,32.0,13000.0,22.1926,22.2204,22.1718,22.2204,13000.0
2008-04-10 12:40:00,31.99,32.02,31.96,31.98,11400.0,22.2134,22.2343,22.1926,22.2065,11400.0
2008-04-10 12:45:00,31.98,31.99,31.86,31.88,19000.0,22.2065,22.2134,22.1232,22.1371,19000.0
2008-04-10 12:50:00,31.89,31.9,31.8,31.83,30000.0,22.144,22.1509,22.0815,22.1023,30000.0
2008-04-10 12:55:00,31.82,31.83,31.81,31.81,7600.0,22.0954,22.1023,22.0884,22.0884,7600.0
2008-04-10 13:00:00,31.81,31.86,31.81,31.83,12400.0,22.0884,22.1232,22.0884,22.1023,12400.0
2008-04-10 13:05:00,31.84,31.86,31.82,31.85,6600.0,22.1093,22.1232,22.0954,22.1162,6600.0
2008-04-10 13:10:00,31.86,31.92,31.84,31.89,20600.0,22.1232,22.1648,22.1093,22.144,20600.0
2008-04-10 13:15:00,31.89,31.91,31.86,31.88,12600.0,22.144,22.1579,22.1232,22.1371,12600.0
2008-04-10 13:20:00,31.89,31.91,31.89,31.89,4000.0,22.144,22.1579,22.144,22.144,4000.0
2008-04-10 13:25:00,31.9,31.91,31.83,31.88,47000.0,22.1509,22.1579,22.1023,22.1371,47000.0
2008-04-10 13:30:00,31.86,31.94,31.83,31.94,23000.0,22.1232,22.1787,22.1023,22.1787,23000.0
2008-04-10 13:35:00,31.93,31.96,31.93,31.96,6000.0,22.1718,22.1926,22.1718,22.1926,6000.0
2008-04-10 13:40:00,31.97,31.98,31.94,31.94,2200.0,22.1995,22.2065,22.1787,22.1787,2200.0
2008-04-10 13:45:00,31.95,31.98,31.93,31.96,8800.0,22.1857,22.2065,22.1718,22.1926,8800.0
2008-04-10 13:50:00,31.96,31.96,31.91,31.91,5200.0,22.1926,22.1926,22.1579,22.1579,5200.0
2008-04-10 13:55:00,31.91,31.92,31.85,31.86,23000.0,22.1579,22.1648,22.1162,22.1232,23000.0
2008-04-10 14:00:00,31.84,31.88,31.84,31.86,16000.0,22.1093,22.1371,22.1093,22.1232,16000.0
2008-04-10 14:05:00,31.88,31.9,31.86,31.89,11000.0,22.1371,22.1509,22.1232,22.144,11000.0
2008-04-10 14:10:00,31.9,31.91,31.88,31.88,6800.0,22.1509,22.1579,22.1371,22.1371,6800.0
2008-04-10 14:15:00,31.86,31.86,31.81,31.86,6200.0,22.1232,22.1232,22.0884,22.1232,6200.0
2008-04-10 14:20:00,31.86,31.86,31.79,31.83,14200.0,22.1232,22.1232,22.0746,22.1023,14200.0
2008-04-10 14:25:00,31.84,31.84,31.75,31.77,33600.0,22.1093,22.1093,22.0468,22.0607,33600.0
2008-04-10 14:30:00,31.75,31.79,31.7,31.79,26800.0,22.0468,22.0746,22.0121,22.0746,26800.0
2008-04-10 14:35:00,31.8,31.85,31.8,31.84,22200.0,22.0815,22.1162,22.0815,22.1093,22200.0
2008-04-10 14:40:00,31.83,31.85,31.81,31.82,13600.0,22.1023,22.1162,22.0884,22.0954,13600.0
2008-04-10 14:45:00,31.82,31.84,31.81,31.84,11000.0,22.0954,22.1093,22.0884,22.1093,11000.0
2008-04-10 14:50:00,31.82,31.85,31.81,31.83,10000.0,22.0954,22.1162,22.0884,22.1023,10000.0
2008-04-10 14:55:00,31.84,31.88,31.83,31.85,22000.0,22.1093,22.1371,22.1023,22.1162,22000.0
2008-04-10 15:00:00,31.85,31.89,31.84,31.85,20200.0,22.1162,22.144,22.1093,22.1162,20200.0
2008-04-10 15:05:00,31.85,31.89,31.84,31.85,20400.0,22.1162,22.144,22.1093,22.1162,20400.0
2008-04-10 15:10:00,31.86,31.86,31.78,31.78,26600.0,22.1232,22.1232,22.0676,22.0676,26600.0
2008-04-10 15:15:00,31.78,31.82,31.77,31.81,15200.0,22.0676,22.0954,22.0607,22.0884,15200.0
2008-04-10 15:20:00,31.81,31.85,31.76,31.81,32000.0,22.0884,22.1162,22.0537,22.0884,32000.0
2008-04-10 15:25:00,31.81,31.86,31.79,31.8,25800.0,22.0884,22.1232,22.0746,22.0815,25800.0
2008-04-10 15:30:00,31.81,31.81,31.69,31.72,62800.0,22.0884,22.0884,22.0051,22.026,62800.0
2008-04-10 15:35:00,31.71,31.76,31.68,31.75,39600.0,22.019,22.0537,21.9982,22.0468,39600.0
2008-04-10 15:40:00,31.75,31.82,31.74,31.75,81600.0,22.0468,22.0954,22.0398,22.0468,81600.0
2008-04-10 15:45:00,31.75,31.77,31.71,31.73,54000.0,22.0468,22.0607,22.019,22.0329,54000.0
2008-04-10 15:50:00,31.74,31.79,31.73,31.78,56600.0,22.0398,22.0746,22.0329,22.0676,56600.0
2008-04-10 15:55:00,31.79,31.83,31.79,31.81,73800.0,22.0746,22.1023,22.0746,22.0884,73800.0
2008-04-11 09:30:00,31.55,31.66,31.43,31.53,31800.0,21.9079,21.9843,21.8246,21.894,31800.0
2008-04-11 09:35:00,31.55,31.59,31.48,31.48,21200.0,21.9079,21.9357,21.8593,21.8593,21200.0
2008-04-11 09:40:00,31.48,31.5,31.41,31.43,18400.0,21.8593,21.8732,21.8107,21.8246,18400.0
2008-04-11 09:45:00,31.42,31.51,31.42,31.51,25400.0,21.8176,21.8801,21.8176,21.8801,25400.0
2008-04-11 09:50:00,31.5,31.58,31.5,31.58,32400.0,21.8732,21.9287,21.8732,21.9287,32400.0
2008-04-11 09:55:00,31.57,31.65,31.54,31.61,50400.0,21.9218,21.9773,21.901,21.9496,50400.0
2008-04-11 10:00:00,31.6,31.68,31.6,31.67,43800.0,21.9426,21.9982,21.9426,21.9912,43800.0
2008-04-11 10:05:00,31.67,31.67,31.58,31.58,50200.0,21.9912,21.9912,21.9287,21.9287,50200.0
2008-04-11 10:10:00,31.58,31.64,31.57,31.64,12400.0,21.9287,21.9704,21.9218,21.9704,12400.0
2008-04-11 10:15:00,31.64,31.75,31.61,31.75,24000.0,21.9704,22.0468,21.9496,22.0468,24000.0
2008-04-11 10:20:00,31.75,31.84,31.74,31.8,96600.0,22.0468,22.1093,22.0398,22.0815,96600.0
2008-04-11 10:25:00,31.8,31.88,31.78,31.81,58400.0,22.0815,22.1371,22.0676,22.0884,58400.0
2008-04-11 10:30:00,31.81,31.92,31.81,31.89,39200.0,22.0884,22.1648,22.0884,22.144,39200.0
2008-04-11 10:35:00,31.88,31.93,31.88,31.89,30800.0,22.1371,22.1718,22.1371,22.144,30800.0
2008-04-11 10:40:00,31.89,31.99,31.89,31.98,35400.0,22.144,22.2134,22.144,22.2065,35400.0
2008-04-11 10:45:00,31.97,32.04,31.96,32.04,47400.0,22.1995,22.2482,22.1926,22.2482,47400.0
2008-04-11 10:50:00,32.02,32.04,31.95,31.95,25600.0,22.2343,22.2482,22.1857,22.1857,25600.0
2008-04-11 10:55:00,31.93,31.93,31.89,31.92,14800.0,22.1718,22.1718,22.144,22.1648,14800.0
2008-04-11 11:00:00,31.92,31.92,31.82,31.82,18000.0,22.1648,22.1648,22.0954,22.0954,18000.0
2008-04-11 11:05:00,31.82,31.84,31.78,31.81,26000.0,22.0954,22.1093,22.0676,22.0884,26000.0
2008-04-11 11:10:00,31.8,31.82,31.74,31.75,32000.0,22.0815,22.0954,22.0398,22.0468,32000.0
2008-04-11 11:15:00,31.75,31.77,31.72,31.75,45200.0,22.0468,22.0607,22.026,22.0468,45200.0
2008-04-11 11:20:00,31.76,31.8,31.73,31.77,36000.0,22.0537,22.0815,22.0329,22.0607,36000.0
2008-04-11 11:25:00,31.78,31.78,31.72,31.74,16800.0,22.0676,22.0676,22.026,22.0398,16800.0
2008-04-11 11:30:00,31.74,31.76,31.73,31.73,35400.0,22.0398,22.0537,22.0329,22.0329,35400.0
2008-04-11 11:35:00,31.73,31.73,31.7,31.72,45400.0,22.0329,22.0329,22.0121,22.026,45400.0
2008-04-11 11:40:00,31.72,31.81,31.72,31.8,22200.0,22.026,22.0884,22.026,22.0815,22200.0
2008-04-11 11:45:00,31.8,31.86,31.8,31.83,31600.0,22.0815,22.1232,22.0815,22.1023,31600.0
2008-04-11 11:50:00,31.83,31.84,31.75,31.75,16800.0,22.1023,22.1093,22.0468,22.0468,16800.0
2008-04-11 11:55:00,31.75,31.77,31.69,31.74,23200.0,22.0468,22.0607,22.0051,22.0398,23200.0
2008-04-11 12:00:00,31.75,31.8,31.72,31.8,31600.0,22.0468,22.0815,22.026,22.0815,31600.0
2008-04-11 12:05:00,31.79,31.79,31.69,31.7,16400.0,22.0746,22.0746,22.0051,22.0121,16400.0
2008-04-11 12:10:00,31.7,31.75,31.69,31.75,16400.0,22.0121,22.0468,22.0051,22.0468,16400.0
2008-04-11 12:15:00,31.75,31.83,31.74,31.83,23800.0,22.0468,22.1023,22.0398,22.1023,23800.0
2008-04-11 12:20:00,31.82,31.82,31.69,31.7,26000.0,22.0954,22.0954,22.0051,22.0121,26000.0
2008-04-11 12:25:00,31.69,31.69,31.62,31.62,10800.0,22.0051,22.0051,21.9565,21.9565,10800.0
2008-04-11 12:30:00,31.61,31.66,31.61,31.66,7600.0,21.9496,21.9843,21.9496,21.9843,7600.0
2008-04-11 12:35:00,31.65,31.7,31.65,31.68,6800.0,21.9773,22.0121,21.9773,21.9982,6800.0
2008-04-11 12:40:00,31.68,31.72,31.68,31.71,13600.0,21.9982,22.026,21.9982,22.019,13600.0
2008-04-11 12:45:00,31.7,31.75,31.7,31.75,8200.0,22.0121,22.0468,22.0121,22.0468,8200.0
2008-04-11 12:50:00,31.75,31.81,31.75,31.8,10800.0,22.0468,22.0884,22.0468,22.0815,10800.0
2008-04-11 12:55:00,31.81,31.81,31.78,31.79,12400.0,22.0884,22.0884,22.0676,22.0746,12400.0
2008-04-11 13:00:00,31.79,31.79,31.73,31.75,17200.0,22.0746,22.0746,22.0329,22.0468,17200.0
2008-04-11 13:05:00,31.76,31.76,31.74,31.74,5800.0,22.0537,22.0537,22.0398,22.0398,5800.0
2008-04-11 13:10:00,31.74,31.77,31.74,31.77,12800.0,22.0398,22.0607,22.0398,22.0607,12800.0
2008-04-11 13:15:00,31.77,31.8,31.77,31.78,11400.0,22.0607,22.0815,22.0607,22.0676,11400.0
2008-04-11 13:20:00,31.78,31.78,31.75,31.78,12000.0,22.0676,22.0676,22.0468,22.0676,12000.0
2008-04-11 13:25:00,31.79,31.8,31.72,31.72,17800.0,22.0746,22.0815,22.026,22.026,17800.0
2008-04-11 13:30:00,31.72,31.73,31.7,31.71,7000.0,22.026,22.0329,22.0121,22.019,7000.0
2008-04-11 13:35:00,31.72,31.72,31.68,31.68,15600.0,22.026,22.026,21.9982,21.9982,15600.0
2008-04-11 13:40:00,31.69,31.74,31.69,31.71,16800.0,22.0051,22.0398,22.0051,22.019,16800.0
2008-04-11 13:45:00,31.72,31.73,31.7,31.72,9600.0,22.026,22.0329,22.0121,22.026,9600.0
2008-04-11 13:50:00,31.72,31.74,31.71,31.71,13000.0,22.026,22.0398,22.019,22.019,13000.0
2008-04-11 13:55:00,31.71,31.73,31.68,31.73,10800.0,22.019,22.0329,21.9982,22.0329,10800.0
2008-04-11 14:00:00,31.73,31.75,31.68,31.7,22600.0,22.0329,22.0468,21.9982,22.0121,22600.0
2008-04-11 14:05:00,31.7,31.71,31.66,31.67,14200.0,22.0121,22.019,21.9843,21.9912,14200.0
2008-04-11 14:10:00,31.67,31.67,31.58,31.58,19400.0,21.9912,21.9912,21.9287,21.9287,19400.0
2008-04-11 14:15:00,31.58,31.59,31.54,31.59,32000.0,21.9287,21.9357,21.901,21.9357,32000.0
2008-04-11 14:20:00,31.6,31.6,31.56,31.59,11600.0,21.9426,21.9426,21.9148,21.9357,11600.0
2008-04-11 14:25:00,31.59,31.64,31.58,31.62,11800.0,21.9357,21.9704,21.9287,21.9565,11800.0
2008-04-11 14:30:00,31.61,31.63,31.59,31.61,13400.0,21.9496,21.9635,21.9357,21.9496,13400.0
2008-04-11 14:35:00,31.61,31.64,31.6,31.61,21400.0,21.9496,21.9704,21.9426,21.9496,21400.0
2008-04-11 14:40:00,31.61,31.64,31.58,31.59,27400.0,21.9496,21.9704,21.9287,21.9357,27400.0
2008-04-11 14:45:00,31.59,31.65,31.59,31.64,19200.0,21.9357,21.9773,21.9357,21.9704,19200.0
2008-04-11 14:50:00,31.64,31.7,31.64,31.7,22400.0,21.9704,22.0121,21.9704,22.0121,22400.0
2008-04-11 14:55:00,31.7,31.71,31.58,31.58,16600.0,22.0121,22.019,21.9287,21.9287,16600.0
2008-04-11 15:00:00,31.59,31.64,31.56,31.64,20400.0,21.9357,21.9704,21.9148,21.9704,20400.0
2008-04-11 15:05:00,31.63,31.67,31.57,31.59,31800.0,21.9635,21.9912,21.9218,21.9357,31800.0
2008-04-11 15:10:00,31.58,31.61,31.53,31.57,20400.0,21.9287,21.9496,21.894,21.9218,20400.0
2008-04-11 15:15:00,31.55,31.57,31.53,31.56,12800.0,21.9079,21.9218,21.894,21.9148,12800.0
2008-04-11 15:20:00,31.55,31.6,31.55,31.58,18600.0,21.9079,21.9426,21.9079,21.9287,18600.0
2008-04-11 15:25:00,31.58,31.66,31.58,31.58,26600.0,21.9287,21.9843,21.9287,21.9287,26600.0
2008-04-11 15:30:00,31.6,31.62,31.56,31.59,33600.0,21.9426,21.9565,21.9148,21.9357,33600.0
2008-04-11 15:35:00,31.6,31.62,31.58,31.59,33000.0,21.9426,21.9565,21.9287,21.9357,33000.0
2008-04-11 15:40:00,31.58,31.6,31.56,31.56,14400.0,21.9287,21.9426,21.9148,21.9148,14400.0
2008-04-11 15:45:00,31.56,31.58,31.53,31.54,40000.0,21.9148,21.9287,21.894,21.901,40000.0
2008-04-11 15:50:00,31.53,31.6,31.52,31.6,16800.0,21.894,21.9426,21.8871,21.9426,16800.0
2008-04-11 15:55:00,31.6,31.65,31.59,31.64,59000.0,21.9426,21.9773,21.9357,21.9704,59000.0
2008-04-14 09:30:00,31.86,31.86,31.86,31.86,200.0,22.1232,22.1232,22.1232,22.1232,200.0
2008-04-14 09:35:00,31.65,31.72,31.58,31.66,52800.0,21.9773,22.026,21.9287,21.9843,52800.0
2008-04-14 09:40:00,31.66,31.68,31.59,31.63,25800.0,21.9843,21.9982,21.9357,21.9635,25800.0
2008-04-14 09:45:00,31.61,31.7,31.6,31.65,49200.0,21.9496,22.0121,21.9426,21.9773,49200.0
2008-04-14 09:50:00,31.66,31.7,31.64,31.68,26200.0,21.9843,22.0121,21.9704,21.9982,26200.0
2008-04-14 09:55:00,31.68,31.72,31.66,31.7,17600.0,21.9982,22.026,21.9843,22.0121,17600.0
2008-04-14 10:00:00,31.7,31.84,31.7,31.81,24200.0,22.0121,22.1093,22.0121,22.0884,24200.0
2008-04-14 10:05:00,31.83,31.83,31.7,31.72,11600.0,22.1023,22.1023,22.0121,22.026,11600.0
2008-04-14 10:10:00,31.73,31.75,31.7,31.74,8400.0,22.0329,22.0468,22.0121,22.0398,8400.0
2008-04-14 10:15:00,31.74,31.8,31.71,31.8,16600.0,22.0398,22.0815,22.019,22.0815,16600.0
2008-04-14 10:20:00,31.78,31.8,31.63,31.63,19200.0,22.0676,22.0815,21.9635,21.9635,19200.0
2008-04-14 10:25:00,31.66,31.69,31.65,31.67,12800.0,21.9843,22.0051,21.9773,21.9912,12800.0
2008-04-14 10:30:00,31.66,31.71,31.64,31.68,24200.0,21.9843,22.019,21.9704,21.9982,24200.0
2008-04-14 10:35:00,31.68,31.69,31.66,31.68,14400.0,21.9982,22.0051,21.9843,21.9982,14400.0
2008-04-14 10:40:00,31.67,31.69,31.66,31.66,27600.0,21.9912,22.0051,21.9843,21.9843,27600.0
2008-04-14 10:45:00,31.66,31.67,31.62,31.66,30200.0,21.9843,21.9912,21.9565,21.9843,30200.0
2008-04-14 10:50:00,31.65,31.65,31.59,31.61,32400.0,21.9773,21.9773,21.9357,21.9496,32400.0
2008-04-14 10:55:00,31.6,31.68,31.59,31.68,19400.0,21.9426,21.9982,21.9357,21.9982,19400.0
2008-04-14 11:00:00,31.7,31.72,31.65,31.67,17400.0,22.0121,22.026,21.9773,21.9912,17400.0
2008-04-14 11:05:00,31.66,31.67,31.61,31.61,15600.0,21.9843,21.9912,21.9496,21.9496,15600.0
2008-04-14 11:10:00,31.6,31.63,31.59,31.59,30200.0,21.9426,21.9635,21.9357,21.9357,30200.0
2008-04-14 11:15:00,31.59,31.6,31.52,31.52,13600.0,21.9357,21.9426,21.8871,21.8871,13600.0
2008-04-14 11:20:00,31.53,31.56,31.5,31.53,12000.0,21.894,21.9148,21.8732,21.894,12000.0
2008-04-14 11:25:00,31.54,31.55,31.51,31.52,12200.0,21.901,21.9079,21.8801,21.8871,12200.0
2008-04-14 11:30:00,31.52,31.54,31.49,31.5,16600.0,21.8871,21.901,21.8662,21.8732,16600.0
2008-04-14 11:35:00,31.5,31.51,31.47,31.5,17400.0,21.8732,21.8801,21.8524,21.8732,17400.0
2008-04-14 11:40:00,31.51,31.52,31.48,31.51,17800.0,21.8801,21.8871,21.8593,21.8801,17800.0
2008-04-14 11:45:00,31.51,31.52,31.47,31.48,16000.0,21.8801,21.8871,21.8524,21.8593,16000.0
2008-04-14 11:50:00,31.48,31.5,31.42,31.44,23200.0,21.8593,21.8732,21.8176,21.8315,23200.0
2008-04-14 11:55:00,31.45,31.48,31.43,31.47,25400.0,21.8385,21.8593,21.8246,21.8524,25400.0
2008-04-14 12:00:00,31.47,31.5,31.46,31.46,14400.0,21.8524,21.8732,21.8454,21.8454,14400.0
2008-04-14 12:05:00,31.45,31.49,31.45,31.49,31400.0,21.8385,21.8662,21.8385,21.8662,31400.0
2008-04-14 12:10:00,31.5,31.5,31.48,31.49,8800.0,21.8732,21.8732,21.8593,21.8662,8800.0
2008-04-14 12:15:00,31.48,31.49,31.42,31.42,17800.0,21.8593,21.8662,21.8176,21.8176,17800.0
2008-04-14 12:20:00,31.43,31.48,31.41,31.48,9400.0,21.8246,21.8593,21.8107,21.8593,9400.0
2008-04-14 12:25:00,31.48,31.56,31.48,31.55,14800.0,21.8593,21.9148,21.8593,21.9079,14800.0
2008-04-14 12:30:00,31.55,31.59,31.54,31.59,20000.0,21.9079,21.9357,21.901,21.9357,20000.0
2008-04-14 12:35:00,31.58,31.59,31.55,31.55,8200.0,21.9287,21.9357,21.9079,21.9079,8200.0
2008-04-14 12:40:00,31.56,31.58,31.55,31.58,12600.0,21.9148,21.9287,21.9079,21.9287,12600.0
2008-04-14 12:45:00,31.58,31.61,31.58,31.61,9000.0,21.9287,21.9496,21.9287,21.9496,9000.0
2008-04-14 12:50:00,31.6,31.61,31.58,31.58,19200.0,21.9426,21.9496,21.9287,21.9287,19200.0
2008-04-14 12:55:00,31.58,31.6,31.57,31.58,19600.0,21.9287,21.9426,21.9218,21.9287,19600.0
2008-04-14 13:00:00,31.59,31.59,31.54,31.54,21800.0,21.9357,21.9357,21.901,21.901,21800.0
2008-04-14 13:05:00,31.53,31.54,31.52,31.54,14800.0,21.894,21.901,21.8871,21.901,14800.0
2008-04-14 13:10:00,31.54,31.59,31.52,31.53,19800.0,21.901,21.9357,21.8871,21.894,19800.0
2008-04-14 13:15:00,31.54,31.54,31.47,31.48,10000.0,21.901,21.901,21.8524,21.8593,10000.0
2008-04-14 13:20:00,31.47,31.53,31.47,31.53,18800.0,21.8524,21.894,21.8524,21.894,18800.0
2008-04-14 13:25:00,31.53,31.53,31.46,31.5,25000.0,21.894,21.894,21.8454,21.8732,25000.0
2008-04-14 13:30:00,31.5,31.52,31.48,31.49,17200.0,21.8732,21.8871,21.8593,21.8662,17200.0
2008-04-14 13:35:00,31.5,31.51,31.47,31.47,10000.0,21.8732,21.8801,21.8524,21.8524,10000.0
2008-04-14 13:40:00,31.48,31.51,31.45,31.49,15400.0,21.8593,21.8801,21.8385,21.8662,15400.0
2008-04-14 13:45:00,31.47,31.49,31.45,31.45,5000.0,21.8524,21.8662,21.8385,21.8385,5000.0
2008-04-14 13:50:00,31.46,31.48,31.44,31.45,16600.0,21.8454,21.8593,21.8315,21.8385,16600.0
2008-04-14 13:55:00,31.44,31.46,31.43,31.46,12200.0,21.8315,21.8454,21.8246,21.8454,12200.0
2008-04-14 14:00:00,31.45,31.47,31.44,31.46,14800.0,21.8385,21.8524,21.8315,21.8454,14800.0
2008-04-14 14:05:00,31.46,31.47,31.45,31.46,11600.0,21.8454,21.8524,21.8385,21.8454,11600.0
2008-04-14 14:10:00,31.45,31.51,31.44,31.48,26200.0,21.8385,21.8801,21.8315,21.8593,26200.0
2008-04-14 14:15:00,31.48,31.5,31.46,31.46,18800.0,21.8593,21.8732,21.8454,21.8454,18800.0
2008-04-14 14:20:00,31.46,31.5,31.46,31.49,16200.0,21.8454,21.8732,21.8454,21.8662,16200.0
2008-04-14 14:25:00,31.48,31.49,31.45,31.46,12800.0,21.8593,21.8662,21.8385,21.8454,12800.0
2008-04-14 14:30:00,31.46,31.53,31.43,31.51,20200.0,21.8454,21.894,21.8246,21.8801,20200.0
2008-04-14 14:35:00,31.5,31.52,31.5,31.5,6000.0,21.8732,21.8871,21.8732,21.8732,6000.0
2008-04-14 14:40:00,31.52,31.54,31.52,31.53,14600.0,21.8871,21.901,21.8871,21.894,14600.0
2008-04-14 14:45:00,31.53,31.53,31.49,31.49,17800.0,21.894,21.894,21.8662,21.8662,17800.0
2008-04-14 14:50:00,31.48,31.49,31.4,31.4,12200.0,21.8593,21.8662,21.8037,21.8037,12200.0
2008-04-14 14:55:00,31.4,31.41,31.36,31.36,21400.0,21.8037,21.8107,21.776,21.776,21400.0
2008-04-14 15:00:00,31.37,31.41,31.37,31.39,14400.0,21.7829,21.8107,21.7829,21.7968,14400.0
2008-04-14 15:05:00,31.38,31.38,31.34,31.35,29000.0,21.7899,21.7899,21.7621,21.769,29000.0
2008-04-14 15:10:00,31.34,31.36,31.32,31.32,18800.0,21.7621,21.776,21.7482,21.7482,18800.0
2008-04-14 15:15:00,31.32,31.37,31.32,31.36,19600.0,21.7482,21.7829,21.7482,21.776,19600.0
2008-04-14 15:20:00,31.36,31.41,31.35,31.4,30800.0,21.776,21.8107,21.769,21.8037,30800.0
2008-04-14 15:25:00,31.39,31.41,31.36,31.36,39400.0,21.7968,21.8107,21.776,21.776,39400.0
2008-04-14 15:30:00,31.36,31.42,31.33,31.4,64600.0,21.776,21.8176,21.7551,21.8037,64600.0
2008-04-14 15:35:00,31.4,31.43,31.39,31.39,33800.0,21.8037,21.8246,21.7968,21.7968,33800.0
2008-04-14 15:40:00,31.4,31.45,31.39,31.41,25600.0,21.8037,21.8385,21.7968,21.8107,25600.0
2008-04-14 15:45:00,31.41,31.5,31.41,31.48,63800.0,21.8107,21.8732,21.8107,21.8593,63800.0
2008-04-14 15:50:00,31.48,31.48,31.4,31.4,52600.0,21.8593,21.8593,21.8037,21.8037,52600.0
2008-04-14 15:55:00,31.4,31.42,31.36,31.38,57200.0,21.8037,21.8176,21.776,21.7899,57200.0
2008-04-15 09:30:00,31.47,31.56,31.42,31.43,35600.0,21.8524,21.9148,21.8176,21.8246,35600.0
2008-04-15 09:35:00,31.43,31.67,31.43,31.65,23600.0,21.8246,21.9912,21.8246,21.9773,23600.0
2008-04-15 09:40:00,31.64,31.68,31.62,31.68,35000.0,21.9704,21.9982,21.9565,21.9982,35000.0
2008-04-15 09:45:00,31.66,31.75,31.65,31.67,39400.0,21.9843,22.0468,21.9773,21.9912,39400.0
2008-04-15 09:50:00,31.67,31.67,31.52,31.52,36600.0,21.9912,21.9912,21.8871,21.8871,36600.0
2008-04-15 09:55:00,31.52,31.55,31.46,31.5,31000.0,21.8871,21.9079,21.8454,21.8732,31000.0
2008-04-15 10:00:00,31.5,31.52,31.49,31.52,19600.0,21.8732,21.8871,21.8662,21.8871,19600.0
2008-04-15 10:05:00,31.52,31.52,31.4,31.43,30600.0,21.8871,21.8871,21.8037,21.8246,30600.0
2008-04-15 10:10:00,31.43,31.5,31.43,31.43,33600.0,21.8246,21.8732,21.8246,21.8246,33600.0
2008-04-15 10:15:00,31.44,31.5,31.43,31.5,29000.0,21.8315,21.8732,21.8246,21.8732,29000.0
2008-04-15 10:20:00,31.49,31.53,31.49,31.53,18200.0,21.8662,21.894,21.8662,21.894,18200.0
2008-04-15 10:25:00,31.51,31.51,31.45,31.47,22600.0,21.8801,21.8801,21.8385,21.8524,22600.0
2008-04-15 10:30:00,31.47,31.5,31.46,31.5,34800.0,21.8524,21.8732,21.8454,21.8732,34800.0
2008-04-15 10:35:00,31.5,31.55,31.5,31.54,30200.0,21.8732,21.9079,21.8732,21.901,30200.0
2008-04-15 10:40:00,31.53,31.54,31.47,31.53,33800.0,21.894,21.901,21.8524,21.894,33800.0
2008-04-15 10:45:00,31.54,31.58,31.54,31.54,24400.0,21.901,21.9287,21.901,21.901,24400.0
2008-04-15 10:50:00,31.53,31.56,31.47,31.47,14000.0,21.894,21.9148,21.8524,21.8524,14000.0
2008-04-15 10:55:00,31.46,31.59,31.46,31.59,15400.0,21.8454,21.9357,21.8454,21.9357,15400.0
2008-04-15 11:00:00,31.58,31.58,31.56,31.56,10200.0,21.9287,21.9287,21.9148,21.9148,10200.0
2008-04-15 11:05:00,31.56,31.56,31.41,31.41,13800.0,21.9148,21.9148,21.8107,21.8107,13800.0
2008-04-15 11:10:00,31.43,31.46,31.37,31.41,21000.0,21.8246,21.8454,21.7829,21.8107,21000.0
2008-04-15 11:15:00,31.41,31.41,31.36,31.37,13600.0,21.8107,21.8107,21.776,21.7829,13600.0
2008-04-15 11:20:00,31.36,31.36,31.28,31.35,22000.0,21.776,21.776,21.7204,21.769,22000.0
2008-04-15 11:25:00,31.35,31.35,31.29,31.31,20800.0,21.769,21.769,21.7274,21.7413,20800.0
2008-04-15 11:30:00,31.31,31.32,31.29,31.32,11400.0,21.7413,21.7482,21.7274,21.7482,11400.0
2008-04-15 11:35:00,31.31,31.33,31.27,31.33,17200.0,21.7413,21.7551,21.7135,21.7551,17200.0
2008-04-15 11:40:00,31.32,31.38,31.29,31.36,16000.0,21.7482,21.7899,21.7274,21.776,16000.0
2008-04-15 11:45:00,31.36,31.41,31.36,31.41,8200.0,21.776,21.8107,21.776,21.8107,8200.0
2008-04-15 11:50:00,31.41,31.42,31.38,31.39,5200.0,21.8107,21.8176,21.7899,21.7968,5200.0
2008-04-15 11:55:00,31.38,31.38,31.31,31.31,5000.0,21.7899,21.7899,21.7413,21.7413,5000.0
2008-04-15 12:00:00,31.31,31.31,31.29,31.29,14200.0,21.7413,21.7413,21.7274,21.7274,14200.0
2008-04-15 12:05:00,31.29,31.31,31.26,31.31,20800.0,21.7274,21.7413,21.7065,21.7413,20800.0
2008-04-15 12:10:00,31.31,31.32,31.3,31.31,11400.0,21.7413,21.7482,21.7343,21.7413,11400.0
2008-04-15 12:15:00,31.31,31.33,31.3,31.3,11000.0,21.7413,21.7551,21.7343,21.7343,11000.0
2008-04-15 12:20:00,31.31,31.32,31.31,31.32,5400.0,21.7413,21.7482,21.7413,21.7482,5400.0
2008-04-15 12:25:00,31.32,31.39,31.31,31.38,36400.0,21.7482,21.7968,21.7413,21.7899,36400.0
2008-04-15 12:30:00,31.39,31.41,31.38,31.39,5800.0,21.7968,21.8107,21.7899,21.7968,5800.0
2008-04-15 12:35:00,31.36,31.38,31.36,31.38,7800.0,21.776,21.7899,21.776,21.7899,7800.0
2008-04-15 12:40:00,31.38,31.39,31.36,31.39,22000.0,21.7899,21.7968,21.776,21.7968,22000.0
2008-04-15 12:45:00,31.39,31.41,31.38,31.41,9600.0,21.7968,21.8107,21.7899,21.8107,9600.0
2008-04-15 12:50:00,31.41,31.46,31.41,31.44,13000.0,21.8107,21.8454,21.8107,21.8315,13000.0
2008-04-15 12:55:00,31.46,31.48,31.43,31.43,34000.0,21.8454,21.8593,21.8246,21.8246,34000.0
2008-04-15 13:00:00,31.43,31.45,31.41,31.42,9800.0,21.8246,21.8385,21.8107,21.8176,9800.0
2008-04-15 13:05:00,31.42,31.44,31.38,31.38,13800.0,21.8176,21.8315,21.7899,21.7899,13800.0
2008-04-15 13:10:00,31.38,31.45,31.36,31.45,12400.0,21.7899,21.8385,21.776,21.8385,12400.0
2008-04-15 13:15:00,31.45,31.47,31.45,31.46,6400.0,21.8385,21.8524,21.8385,21.8454,6400.0
2008-04-15 13:20:00,31.46,31.47,31.44,31.45,13600.0,21.8454,21.8524,21.8315,21.8385,13600.0
2008-04-15 13:25:00,31.45,31.46,31.43,31.43,6000.0,21.8385,21.8454,21.8246,21.8246,6000.0
2008-04-15 13:30:00,31.43,31.43,31.4,31.41,7200.0,21.8246,21.8246,21.8037,21.8107,7200.0
2008-04-15 13:35:00,31.41,31.42,31.34,31.35,11000.0,21.8107,21.8176,21.7621,21.769,11000.0
2008-04-15 13:40:00,31.35,31.38,31.33,31.38,10600.0,21.769,21.7899,21.7551,21.7899,10600.0
2008-04-15 13:45:00,31.38,31.49,31.38,31.49,17800.0,21.7899,21.8662,21.7899,21.8662,17800.0
2008-04-15 13:50:00,31.5,31.55,31.48,31.55,14800.0,21.8732,21.9079,21.8593,21.9079,14800.0
2008-04-15 13:55:00,31.56,31.56,31.49,31.51,11000.0,21.9148,21.9148,21.8662,21.8801,11000.0
2008-04-15 14:00:00,31.51,31.52,31.42,31.43,16800.0,21.8801,21.8871,21.8176,21.8246,16800.0
2008-04-15 14:05:00,31.43,31.49,31.43,31.48,12400.0,21.8246,21.8662,21.8246,21.8593,12400.0
2008-04-15 14:10:00,31.47,31.49,31.47,31.49,11800.0,21.8524,21.8662,21.8524,21.8662,11800.0
2008-04-15 14:15:00,31.5,31.5,31.43,31.43,7600.0,21.8732,21.8732,21.8246,21.8246,7600.0
2008-04-15 14:20:00,31.43,31.43,31.42,31.42,9200.0,21.8246,21.8246,21.8176,21.8176,9200.0
2008-04-15 14:25:00,31.42,31.44,31.41,31.43,14200.0,21.8176,21.8315,21.8107,21.8246,14200.0
2008-04-15 14:30:00,31.43,31.48,31.43,31.45,22200.0,21.8246,21.8593,21.8246,21.8385,22200.0
2008-04-15 14:35:00,31.45,31.46,31.43,31.44,16400.0,21.8385,21.8454,21.8246,21.8315,16400.0
2008-04-15 14:40:00,31.43,31.45,31.39,31.4,10200.0,21.8246,21.8385,21.7968,21.8037,10200.0
2008-04-15 14:45:00,31.4,31.42,31.34,31.34,15000.0,21.8037,21.8176,21.7621,21.7621,15000.0
2008-04-15 14:50:00,31.35,31.36,31.3,31.32,12000.0,21.769,21.776,21.7343,21.7482,12000.0
2008-04-15 14:55:00,31.32,31.33,31.29,31.32,17400.0,21.7482,21.7551,21.7274,21.7482,17400.0
2008-04-15 15:00:00,31.32,31.35,31.31,31.33,24000.0,21.7482,21.769,21.7413,21.7551,24000.0
2008-04-15 15:05:00,31.33,31.34,31.31,31.33,28400.0,21.7551,21.7621,21.7413,21.7551,28400.0
2008-04-15 15:10:00,31.31,31.36,31.31,31.31,33400.0,21.7413,21.776,21.7413,21.7413,33400.0
2008-04-15 15:15:00,31.32,31.39,31.3,31.39,30600.0,21.7482,21.7968,21.7343,21.7968,30600.0
2008-04-15 15:20:00,31.39,31.46,31.38,31.43,20200.0,21.7968,21.8454,21.7899,21.8246,20200.0
2008-04-15 15:25:00,31.43,31.52,31.42,31.5,34200.0,21.8246,21.8871,21.8176,21.8732,34200.0
2008-04-15 15:30:00,31.5,31.55,31.48,31.49,28800.0,21.8732,21.9079,21.8593,21.8662,28800.0
2008-04-15 15:35:00,31.49,31.5,31.43,31.43,30200.0,21.8662,21.8732,21.8246,21.8246,30200.0
2008-04-15 15:40:00,31.41,31.44,31.38,31.44,45400.0,21.8107,21.8315,21.7899,21.8315,45400.0
2008-04-15 15:45:00,31.45,31.47,31.37,31.38,32800.0,21.8385,21.8524,21.7829,21.7899,32800.0
2008-04-15 15:50:00,31.38,31.48,31.36,31.48,70200.0,21.7899,21.8593,21.776,21.8593,70200.0
2008-04-15 15:55:00,31.48,31.51,31.42,31.5,122000.0,21.8593,21.8801,21.8176,21.8732,122000.0
2008-04-16 09:30:00,31.72,31.9,31.65,31.9,53000.0,22.026,22.1509,21.9773,22.1509,53000.0
2008-04-16 09:35:00,31.95,32.05,31.9,31.9,47600.0,22.1857,22.2551,22.1509,22.1509,47600.0
2008-04-16 09:40:00,31.9,31.98,31.85,31.96,34800.0,22.1509,22.2065,22.1162,22.1926,34800.0
2008-04-16 09:45:00,31.98,32.14,31.97,32.14,42200.0,22.2065,22.3176,22.1995,22.3176,42200.0
2008-04-16 09:50:00,32.13,32.19,32.12,32.15,32400.0,22.3107,22.3523,22.3037,22.3245,32400.0
2008-04-16 09:55:00,32.14,32.15,32.02,32.05,16200.0,22.3176,22.3245,22.2343,22.2551,16200.0
2008-04-16 10:00:00,32.06,32.09,32.01,32.02,23000.0,22.262,22.2829,22.2273,22.2343,23000.0
2008-04-16 10:05:00,32.02,32.02,31.95,31.95,50800.0,22.2343,22.2343,22.1857,22.1857,50800.0
2008-04-16 10:10:00,31.96,31.97,31.93,31.95,24800.0,22.1926,22.1995,22.1718,22.1857,24800.0
2008-04-16 10:15:00,31.95,32.05,31.95,32.05,15800.0,22.1857,22.2551,22.1857,22.2551,15800.0
2008-04-16 10:20:00,32.05,32.17,32.05,32.15,61600.0,22.2551,22.3384,22.2551,22.3245,61600.0
2008-04-16 10:25:00,32.15,32.17,32.11,32.16,32800.0,22.3245,22.3384,22.2968,22.3315,32800.0
2008-04-16 10:30:00,32.15,32.24,32.14,32.21,37600.0,22.3245,22.387,22.3176,22.3662,37600.0
2008-04-16 10:35:00,32.21,32.26,32.18,32.2,32600.0,22.3662,22.4009,22.3454,22.3593,32600.0
2008-04-16 10:40:00,32.21,32.23,32.16,32.21,72800.0,22.3662,22.3801,22.3315,22.3662,72800.0
2008-04-16 10:45:00,32.21,32.22,32.17,32.2,17000.0,22.3662,22.3731,22.3384,22.3593,17000.0
2008-04-16 10:50:00,32.22,32.22,32.16,32.16,23800.0,22.3731,22.3731,22.3315,22.3315,23800.0
2008-04-16 10:55:00,32.18,32.2,32.1,32.16,32800.0,22.3454,22.3593,22.2898,22.3315,32800.0
2008-04-16 11:00:00,32.16,32.17,32.1,32.1,34200.0,22.3315,22.3384,22.2898,22.2898,34200.0
2008-04-16 11:05:00,32.1,32.22,32.09,32.1,39800.0,22.2898,22.3731,22.2829,22.2898,39800.0
2008-04-16 11:10:00,32.1,32.16,32.1,32.15,7600.0,22.2898,22.3315,22.2898,22.3245,7600.0
2008-04-16 11:15:00,32.15,32.17,32.12,32.12,10200.0,22.3245,22.3384,22.3037,22.3037,10200.0
2008-04-16 11:20:00,32.13,32.15,32.09,32.09,12200.0,22.3107,22.3245,22.2829,22.2829,12200.0
2008-04-16 11:25:00,32.1,32.14,32.09,32.13,20600.0,22.2898,22.3176,22.2829,22.3107,20600.0
2008-04-16 11:30:00,32.13,32.17,32.09,32.13,66400.0,22.3107,22.3384,22.2829,22.3107,66400.0
2008-04-16 11:35:00,32.13,32.18,32.01,32.01,39400.0,22.3107,22.3454,22.2273,22.2273,39400.0
2008-04-16 11:40:00,32.01,32.05,32.0,32.03,35600.0,22.2273,22.2551,22.2204,22.2412,35600.0
2008-04-16 11:45:00,32.03,32.08,32.03,32.05,36200.0,22.2412,22.2759,22.2412,22.2551,36200.0
2008-04-16 11:50:00,32.04,32.08,32.01,32.08,20000.0,22.2482,22.2759,22.2273,22.2759,20000.0
2008-04-16 11:55:00,32.08,32.12,32.07,32.12,9600.0,22.2759,22.3037,22.269,22.3037,9600.0
2008-04-16 12:00:00,32.11,32.16,32.09,32.16,21000.0,22.2968,22.3315,22.2829,22.3315,21000.0
2008-04-16 12:05:00,32.16,32.17,32.13,32.16,12600.0,22.3315,22.3384,22.3107,22.3315,12600.0
2008-04-16 12:10:00,32.17,32.24,32.17,32.23,16000.0,22.3384,22.387,22.3384,22.3801,16000.0
2008-04-16 12:15:00,32.23,32.3,32.22,32.29,11800.0,22.3801,22.4287,22.3731,22.4218,11800.0
2008-04-16 12:20:00,32.29,32.34,32.27,32.32,11400.0,22.4218,22.4565,22.4079,22.4426,11400.0
2008-04-16 12:25:00,32.33,32.38,32.32,32.38,36600.0,22.4495,22.4842,22.4426,22.4842,36600.0
2008-04-16 12:30:00,32.38,32.41,32.3,32.31,35600.0,22.4842,22.5051,22.4287,22.4356,35600.0
2008-04-16 12:35:00,32.31,32.31,32.22,32.22,28600.0,22.4356,22.4356,22.3731,22.3731,28600.0
2008-04-16 12:40:00,32.21,32.32,32.21,32.32,34400.0,22.3662,22.4426,22.3662,22.4426,34400.0
2008-04-16 12:45:00,32.31,32.35,32.31,32.35,22200.0,22.4356,22.4634,22.4356,22.4634,22200.0
2008-04-16 12:50:00,32.35,32.35,32.31,32.32,38000.0,22.4634,22.4634,22.4356,22.4426,38000.0
2008-04-16 12:55:00,32.32,32.33,32.27,32.32,21000.0,22.4426,22.4495,22.4079,22.4426,21000.0
2008-04-16 13:00:00,32.32,32.35,32.31,32.35,19600.0,22.4426,22.4634,22.4356,22.4634,19600.0
2008-04-16 13:05:00,32.34,32.35,32.27,32.32,37000.0,22.4565,22.4634,22.4079,22.4426,37000.0
2008-04-16 13:10:00,32.33,32.35,32.3,32.33,40600.0,22.4495,22.4634,22.4287,22.4495,40600.0
2008-04-16 13:15:00,32.33,32.35,32.31,32.34,35400.0,22.4495,22.4634,22.4356,22.4565,35400.0
2008-04-16 13:20:00,32.35,32.37,32.33,32.35,25600.0,22.4634,22.4773,22.4495,22.4634,25600.0
2008-04-16 13:25:00,32.36,32.44,32.35,32.44,22800.0,22.4704,22.5259,22.4634,22.5259,22800.0
2008-04-16 13:30:00,32.45,32.45,32.42,32.44,57800.0,22.5329,22.5329,22.512,22.5259,57800.0
2008-04-16 13:35:00,32.43,32.49,32.41,32.48,50400.0,22.519,22.5606,22.5051,22.5537,50400.0
2008-04-16 13:40:00,32.47,32.47,32.38,32.44,27600.0,22.5467,22.5467,22.4842,22.5259,27600.0
2008-04-16 13:45:00,32.44,32.46,32.43,32.44,12400.0,22.5259,22.5398,22.519,22.5259,12400.0
2008-04-16 13:50:00,32.44,32.48,32.43,32.47,28000.0,22.5259,22.5537,22.519,22.5467,28000.0
2008-04-16 13:55:00,32.46,32.49,32.44,32.44,30600.0,22.5398,22.5606,22.5259,22.5259,30600.0
2008-04-16 14:00:00,32.43,32.47,32.4,32.43,41200.0,22.519,22.5467,22.4981,22.519,41200.0
2008-04-16 14:05:00,32.43,32.45,32.42,32.43,29800.0,22.519,22.5329,22.512,22.519,29800.0
2008-04-16 14:10:00,32.41,32.43,32.4,32.4,31400.0,22.5051,22.519,22.4981,22.4981,31400.0
2008-04-16 14:15:00,32.41,32.46,32.41,32.45,28600.0,22.5051,22.5398,22.5051,22.5329,28600.0
2008-04-16 14:20:00,32.45,32.46,32.44,32.45,19800.0,22.5329,22.5398,22.5259,22.5329,19800.0
2008-04-16 14:25:00,32.45,32.49,32.45,32.49,32000.0,22.5329,22.5606,22.5329,22.5606,32000.0
2008-04-16 14:30:00,32.49,32.56,32.49,32.54,29400.0,22.5606,22.6092,22.5606,22.5953,29400.0
2008-04-16 14:35:00,32.55,32.57,32.54,32.55,26000.0,22.6023,22.6162,22.5953,22.6023,26000.0
2008-04-16 14:40:00,32.55,32.59,32.52,32.53,35000.0,22.6023,22.6301,22.5815,22.5884,35000.0
2008-04-16 14:45:00,32.54,32.58,32.54,32.57,30400.0,22.5953,22.6231,22.5953,22.6162,30400.0
2008-04-16 14:50:00,32.57,32.69,32.57,32.69,28400.0,22.6162,22.6995,22.6162,22.6995,28400.0
2008-04-16 14:55:00,32.67,32.76,32.67,32.74,59400.0,22.6856,22.7481,22.6856,22.7342,59400.0
2008-04-16 15:00:00,32.73,32.79,32.71,32.75,53000.0,22.7273,22.7689,22.7134,22.7412,53000.0
2008-04-16 15:05:00,32.76,32.77,32.7,32.75,45200.0,22.7481,22.7551,22.7065,22.7412,45200.0
2008-04-16 15:10:00,32.76,32.84,32.75,32.76,45000.0,22.7481,22.8037,22.7412,22.7481,45000.0
2008-04-16 15:15:00,32.76,32.85,32.76,32.83,47000.0,22.7481,22.8106,22.7481,22.7967,47000.0
2008-04-16 15:20:00,32.83,32.88,32.77,32.87,181800.0,22.7967,22.8314,22.7551,22.8245,181800.0
2008-04-16 15:25:00,32.87,32.95,32.85,32.87,76400.0,22.8245,22.88,22.8106,22.8245,76400.0
2008-04-16 15:30:00,32.87,32.87,32.74,32.75,73000.0,22.8245,22.8245,22.7342,22.7412,73000.0
2008-04-16 15:35:00,32.76,32.83,32.71,32.81,73600.0,22.7481,22.7967,22.7134,22.7828,73600.0
2008-04-16 15:40:00,32.81,32.87,32.81,32.85,71400.0,22.7828,22.8245,22.7828,22.8106,71400.0
2008-04-16 15:45:00,32.84,32.92,32.82,32.85,82800.0,22.8037,22.8592,22.7898,22.8106,82800.0
2008-04-16 15:50:00,32.85,32.9,32.82,32.87,133200.0,22.8106,22.8453,22.7898,22.8245,133200.0
2008-04-16 15:55:00,32.87,32.93,32.85,32.85,111600.0,22.8245,22.8662,22.8106,22.8106,111600.0
2008-04-17 09:30:00,32.73,33.01,32.1,32.5,96200.0,22.7273,22.9217,22.2898,22.5676,96200.0
2008-04-17 09:35:00,32.5,32.63,32.49,32.57,47200.0,22.5676,22.6578,22.5606,22.6162,47200.0
2008-04-17 09:40:00,32.57,32.78,32.53,32.76,53000.0,22.6162,22.762,22.5884,22.7481,53000.0
2008-04-17 09:45:00,32.76,32.96,32.75,32.84,60200.0,22.7481,22.887,22.7412,22.8037,60200.0
2008-04-17 09:50:00,32.84,32.87,32.75,32.81,74600.0,22.8037,22.8245,22.7412,22.7828,74600.0
2008-04-17 09:55:00,32.81,32.81,32.59,32.67,57800.0,22.7828,22.7828,22.6301,22.6856,57800.0
2008-04-17 10:00:00,32.68,32.68,32.35,32.42,81800.0,22.6926,22.6926,22.4634,22.512,81800.0
2008-04-17 10:05:00,32.44,32.49,32.37,32.49,44200.0,22.5259,22.5606,22.4773,22.5606,44200.0
2008-04-17 10:10:00,32.49,32.74,32.49,32.73,55600.0,22.5606,22.7342,22.5606,22.7273,55600.0
2008-04-17 10:15:00,32.71,32.73,32.58,32.62,43800.0,22.7134,22.7273,22.6231,22.6509,43800.0
2008-04-17 10:20:00,32.62,32.77,32.62,32.75,72800.0,22.6509,22.7551,22.6509,22.7412,72800.0
2008-04-17 10:25:00,32.76,32.79,32.66,32.66,48400.0,22.7481,22.7689,22.6787,22.6787,48400.0
2008-04-17 10:30:00,32.67,32.68,32.58,32.59,27200.0,22.6856,22.6926,22.6231,22.6301,27200.0
2008-04-17 10:35:00,32.59,32.72,32.58,32.69,30600.0,22.6301,22.7203,22.6231,22.6995,30600.0
2008-04-17 10:40:00,32.7,32.73,32.63,32.63,37400.0,22.7065,22.7273,22.6578,22.6578,37400.0
2008-04-17 10:45:00,32.64,32.73,32.63,32.73,22600.0,22.6648,22.7273,22.6578,22.7273,22600.0
2008-04-17 10:50:00,32.73,32.74,32.47,32.48,41800.0,22.7273,22.7342,22.5467,22.5537,41800.0
2008-04-17 10:55:00,32.49,32.56,32.46,32.55,29000.0,22.5606,22.6092,22.5398,22.6023,29000.0
2008-04-17 11:00:00,32.55,32.55,32.36,32.41,25000.0,22.6023,22.6023,22.4704,22.5051,25000.0
2008-04-17 11:05:00,32.4,32.41,32.29,32.32,28600.0,22.4981,22.5051,22.4218,22.4426,28600.0
2008-04-17 11:10:00,32.3,32.39,32.3,32.37,30000.0,22.4287,22.4912,22.4287,22.4773,30000.0
2008-04-17 11:15:00,32.38,32.42,32.33,32.36,49400.0,22.4842,22.512,22.4495,22.4704,49400.0
2008-04-17 11:20:00,32.35,32.35,32.16,32.18,52800.0,22.4634,22.4634,22.3315,22.3454,52800.0
2008-04-17 11:25:00,32.18,32.18,32.08,32.08,32200.0,22.3454,22.3454,22.2759,22.2759,32200.0
2008-04-17 11:30:00,32.1,32.18,32.06,32.15,37200.0,22.2898,22.3454,22.262,22.3245,37200.0
2008-04-17 11:35:00,32.15,32.3,32.1,32.27,52000.0,22.3245,22.4287,22.2898,22.4079,52000.0
2008-04-17 11:40:00,32.27,32.27,32.13,32.23,51600.0,22.4079,22.4079,22.3107,22.3801,51600.0
2008-04-17 11:45:00,32.25,32.25,32.15,32.15,16600.0,22.394,22.394,22.3245,22.3245,16600.0
2008-04-17 11:50:00,32.13,32.2,32.13,32.15,16600.0,22.3107,22.3593,22.3107,22.3245,16600.0
2008-04-17 11:55:00,32.15,32.15,32.06,32.12,17800.0,22.3245,22.3245,22.262,22.3037,17800.0
2008-04-17 12:00:00,32.13,32.24,32.13,32.24,11800.0,22.3107,22.387,22.3107,22.387,11800.0
2008-04-17 12:05:00,32.24,32.27,32.21,32.26,6800.0,22.387,22.4079,22.3662,22.4009,6800.0
2008-04-17 12:10:00,32.27,32.37,32.27,32.34,23000.0,22.4079,22.4773,22.4079,22.4565,23000.0
2008-04-17 12:15:00,32.34,32.34,32.27,32.28,16400.0,22.4565,22.4565,22.4079,22.4148,16400.0
2008-04-17 12:20:00,32.27,32.31,32.26,32.27,20000.0,22.4079,22.4356,22.4009,22.4079,20000.0
2008-04-17 12:25:00,32.26,32.3,32.26,32.26,12800.0,22.4009,22.4287,22.4009,22.4009,12800.0
2008-04-17 12:30:00,32.26,32.29,32.26,32.27,10000.0,22.4009,22.4218,22.4009,22.4079,10000.0
2008-04-17 12:35:00,32.28,32.36,32.27,32.34,21400.0,22.4148,22.4704,22.4079,22.4565,21400.0
2008-04-17 12:40:00,32.34,32.38,32.34,32.37,14400.0,22.4565,22.4842,22.4565,22.4773,14400.0
2008-04-17 12:45:00,32.37,32.38,32.33,32.34,13800.0,22.4773,22.4842,22.4495,22.4565,13800.0
2008-04-17 12:50:00,32.33,32.35,32.33,32.35,12000.0,22.4495,22.4634,22.4495,22.4634,12000.0
2008-04-17 12:55:00,32.35,32.39,32.35,32.37,14000.0,22.4634,22.4912,22.4634,22.4773,14000.0
2008-04-17 13:00:00,32.37,32.37,32.31,32.31,20400.0,22.4773,22.4773,22.4356,22.4356,20400.0
2008-04-17 13:05:00,32.3,32.38,32.3,32.38,28200.0,22.4287,22.4842,22.4287,22.4842,28200.0
2008-04-17 13:10:00,32.36,32.37,32.32,32.32,15600.0,22.4704,22.4773,22.4426,22.4426,15600.0
2008-04-17 13:15:00,32.32,32.34,32.31,32.31,6400.0,22.4426,22.4565,22.4356,22.4356,6400.0
2008-04-17 13:20:00,32.31,32.31,32.22,32.3,24000.0,22.4356,22.4356,22.3731,22.4287,24000.0
2008-04-17 13:25:00,32.29,32.32,32.29,32.3,21800.0,22.4218,22.4426,22.4218,22.4287,21800.0
2008-04-17 13:30:00,32.3,32.3,32.22,32.26,24400.0,22.4287,22.4287,22.3731,22.4009,24400.0
2008-04-17 13:35:00,32.26,32.27,32.22,32.27,14400.0,22.4009,22.4079,22.3731,22.4079,14400.0
2008-04-17 13:40:00,32.27,32.28,32.21,32.26,15200.0,22.4079,22.4148,22.3662,22.4009,15200.0
2008-04-17 13:45:00,32.26,32.31,32.24,32.31,16600.0,22.4009,22.4356,22.387,22.4356,16600.0
2008-04-17 13:50:00,32.31,32.34,32.27,32.29,21000.0,22.4356,22.4565,22.4079,22.4218,21000.0
2008-04-17 13:55:00,32.29,32.29,32.22,32.24,13200.0,22.4218,22.4218,22.3731,22.387,13200.0
2008-04-17 14:00:00,32.23,32.24,32.1,32.1,56400.0,22.3801,22.387,22.2898,22.2898,56400.0
2008-04-17 14:05:00,32.11,32.13,32.09,32.13,13200.0,22.2968,22.3107,22.2829,22.3107,13200.0
2008-04-17 14:10:00,32.13,32.2,32.09,32.18,27400.0,22.3107,22.3593,22.2829,22.3454,27400.0
2008-04-17 14:15:00,32.18,32.21,32.17,32.21,31800.0,22.3454,22.3662,22.3384,22.3662,31800.0
2008-04-17 14:20:00,32.21,32.24,32.18,32.24,22000.0,22.3662,22.387,22.3454,22.387,22000.0
2008-04-17 14:25:00,32.24,32.25,32.23,32.23,17600.0,22.387,22.394,22.3801,22.3801,17600.0
2008-04-17 14:30:00,32.24,32.31,32.24,32.3,53200.0,22.387,22.4356,22.387,22.4287,53200.0
2008-04-17 14:35:00,32.3,32.35,32.27,32.35,34200.0,22.4287,22.4634,22.4079,22.4634,34200.0
2008-04-17 14:40:00,32.35,32.35,32.29,32.29,42800.0,22.4634,22.4634,22.4218,22.4218,42800.0
2008-04-17 14:45:00,32.29,32.35,32.28,32.32,51000.0,22.4218,22.4634,22.4148,22.4426,51000.0
2008-04-17 14:50:00,32.3,32.3,32.24,32.3,34400.0,22.4287,22.4287,22.387,22.4287,34400.0
2008-04-17 14:55:00,32.3,32.35,32.25,32.26,52200.0,22.4287,22.4634,22.394,22.4009,52200.0
2008-04-17 15:00:00,32.27,32.35,32.25,32.31,36600.0,22.4079,22.4634,22.394,22.4356,36600.0
2008-04-17 15:05:00,32.32,32.41,32.29,32.41,27800.0,22.4426,22.5051,22.4218,22.5051,27800.0
2008-04-17 15:10:00,32.4,32.42,32.38,32.4,37200.0,22.4981,22.512,22.4842,22.4981,37200.0
2008-04-17 15:15:00,32.4,32.49,32.4,32.48,36800.0,22.4981,22.5606,22.4981,22.5537,36800.0
2008-04-17 15:20:00,32.48,32.53,32.47,32.53,33800.0,22.5537,22.5884,22.5467,22.5884,33800.0
2008-04-17 15:25:00,32.53,32.58,32.52,32.54,73400.0,22.5884,22.6231,22.5815,22.5953,73400.0
2008-04-17 15:30:00,32.54,32.54,32.48,32.52,73600.0,22.5953,22.5953,22.5537,22.5815,73600.0
2008-04-17 15:35:00,32.51,32.52,32.48,32.51,61800.0,22.5745,22.5815,22.5537,22.5745,61800.0
2008-04-17 15:40:00,32.51,32.51,32.43,32.46,48000.0,22.5745,22.5745,22.519,22.5398,48000.0
2008-04-17 15:45:00,32.45,32.51,32.44,32.51,45600.0,22.5329,22.5745,22.5259,22.5745,45600.0
2008-04-17 15:50:00,32.51,32.53,32.43,32.43,44400.0,22.5745,22.5884,22.519,22.519,44400.0
2008-04-17 15:55:00,32.43,32.47,32.39,32.39,63600.0,22.519,22.5467,22.4912,22.4912,63600.0
2008-04-18 09:30:00,33.09,33.09,32.44,32.8,9600.0,22.9773,22.9773,22.5259,22.7759,9600.0
2008-04-18 09:35:00,32.8,33.13,32.72,32.72,258000.0,22.7759,23.005,22.7203,22.7203,258000.0
2008-04-18 09:40:00,32.74,32.76,32.62,32.62,48400.0,22.7342,22.7481,22.6509,22.6509,48400.0
2008-04-18 09:45:00,32.63,32.77,32.62,32.77,30000.0,22.6578,22.7551,22.6509,22.7551,30000.0
2008-04-18 09:50:00,32.79,32.85,32.71,32.82,21800.0,22.7689,22.8106,22.7134,22.7898,21800.0
2008-04-18 09:55:00,32.84,32.93,32.84,32.85,18200.0,22.8037,22.8662,22.8037,22.8106,18200.0
2008-04-18 10:00:00,32.88,32.91,32.8,32.81,23600.0,22.8314,22.8523,22.7759,22.7828,23600.0
2008-04-18 10:05:00,32.79,32.98,32.79,32.91,48000.0,22.7689,22.9009,22.7689,22.8523,48000.0
2008-04-18 10:10:00,32.91,32.95,32.9,32.92,30000.0,22.8523,22.88,22.8453,22.8592,30000.0
2008-04-18 10:15:00,32.91,32.96,32.85,32.96,36400.0,22.8523,22.887,22.8106,22.887,36400.0
2008-04-18 10:20:00,32.96,33.01,32.96,32.96,25400.0,22.887,22.9217,22.887,22.887,25400.0
2008-04-18 10:25:00,32.98,32.99,32.88,32.91,22600.0,22.9009,22.9078,22.8314,22.8523,22600.0
2008-04-18 10:30:00,32.91,33.02,32.9,32.99,32800.0,22.8523,22.9287,22.8453,22.9078,32800.0
2008-04-18 10:35:00,33.0,33.05,32.98,33.05,19000.0,22.9148,22.9495,22.9009,22.9495,19000.0
2008-04-18 10:40:00,33.05,33.09,32.98,33.05,70000.0,22.9495,22.9773,22.9009,22.9495,70000.0
2008-04-18 10:45:00,33.05,33.1,33.02,33.07,36800.0,22.9495,22.9842,22.9287,22.9634,36800.0
2008-04-18 10:50:00,33.07,33.07,33.02,33.05,15200.0,22.9634,22.9634,22.9287,22.9495,15200.0
2008-04-18 10:55:00,33.03,33.03,32.98,33.0,21800.0,22.9356,22.9356,22.9009,22.9148,21800.0
2008-04-18 11:00:00,33.0,33.03,32.98,33.02,15200.0,22.9148,22.9356,22.9009,22.9287,15200.0
2008-04-18 11:05:00,33.03,33.03,32.93,32.95,26200.0,22.9356,22.9356,22.8662,22.88,26200.0
2008-04-18 11:10:00,32.95,32.95,32.88,32.93,18800.0,22.88,22.88,22.8314,22.8662,18800.0
2008-04-18 11:15:00,32.92,32.92,32.85,32.89,13600.0,22.8592,22.8592,22.8106,22.8384,13600.0
2008-04-18 11:20:00,32.9,32.9,32.88,32.89,13000.0,22.8453,22.8453,22.8314,22.8384,13000.0
2008-04-18 11:25:00,32.89,33.01,32.88,33.01,18000.0,22.8384,22.9217,22.8314,22.9217,18000.0
2008-04-18 11:30:00,33.02,33.02,32.95,32.96,20200.0,22.9287,22.9287,22.88,22.887,20200.0
2008-04-18 11:35:00,32.96,32.96,32.91,32.92,8200.0,22.887,22.887,22.8523,22.8592,8200.0
2008-04-18 11:40:00,32.92,32.98,32.91,32.98,32600.0,22.8592,22.9009,22.8523,22.9009,32600.0
2008-04-18 11:45:00,32.98,33.09,32.95,33.06,34200.0,22.9009,22.9773,22.88,22.9564,34200.0
2008-04-18 11:50:00,33.07,33.09,33.04,33.08,19200.0,22.9634,22.9773,22.9425,22.9703,19200.0
2008-04-18 11:55:00,33.07,33.15,33.07,33.11,18600.0,22.9634,23.0189,22.9634,22.9911,18600.0
2008-04-18 12:00:00,33.13,33.13,33.09,33.09,16000.0,23.005,23.005,22.9773,22.9773,16000.0
2008-04-18 12:05:00,33.09,33.1,33.06,33.07,13200.0,22.9773,22.9842,22.9564,22.9634,13200.0
2008-04-18 12:10:00,33.08,33.08,33.03,33.04,15000.0,22.9703,22.9703,22.9356,22.9425,15000.0
2008-04-18 12:15:00,33.04,33.12,33.02,33.1,18200.0,22.9425,22.9981,22.9287,22.9842,18200.0
2008-04-18 12:20:00,33.1,33.11,33.08,33.1,11800.0,22.9842,22.9911,22.9703,22.9842,11800.0
2008-04-18 12:25:00,33.1,33.14,33.1,33.13,13000.0,22.9842,23.012,22.9842,23.005,13000.0
2008-04-18 12:30:00,33.14,33.14,33.1,33.13,16400.0,23.012,23.012,22.9842,23.005,16400.0
2008-04-18 12:35:00,33.13,33.13,33.04,33.05,10800.0,23.005,23.005,22.9425,22.9495,10800.0
2008-04-18 12:40:00,33.06,33.07,33.05,33.06,9800.0,22.9564,22.9634,22.9495,22.9564,9800.0
2008-04-18 12:45:00,33.06,33.07,33.01,33.01,15000.0,22.9564,22.9634,22.9217,22.9217,15000.0
2008-04-18 12:50:00,33.02,33.03,33.0,33.0,16800.0,22.9287,22.9356,22.9148,22.9148,16800.0
2008-04-18 12:55:00,33.01,33.01,33.0,33.0,39000.0,22.9217,22.9217,22.9148,22.9148,39000.0
2008-04-18 13:00:00,33.01,33.01,32.99,32.99,15200.0,22.9217,22.9217,22.9078,22.9078,15200.0
2008-04-18 13:05:00,32.99,33.06,32.99,33.06,26800.0,22.9078,22.9564,22.9078,22.9564,26800.0
2008-04-18 13:10:00,33.07,33.07,33.03,33.04,17800.0,22.9634,22.9634,22.9356,22.9425,17800.0
2008-04-18 13:15:00,33.04,33.07,33.04,33.05,22800.0,22.9425,22.9634,22.9425,22.9495,22800.0
2008-04-18 13:20:00,33.06,33.06,33.02,33.04,17600.0,22.9564,22.9564,22.9287,22.9425,17600.0
2008-04-18 13:25:00,33.04,33.17,33.04,33.16,25800.0,22.9425,23.0328,22.9425,23.0259,25800.0
2008-04-18 13:30:00,33.16,33.18,33.13,33.18,33600.0,23.0259,23.0398,23.005,23.0398,33600.0
2008-04-18 13:35:00,33.18,33.18,33.13,33.13,38000.0,23.0398,23.0398,23.005,23.005,38000.0
2008-04-18 13:40:00,33.14,33.17,33.13,33.17,26400.0,23.012,23.0328,23.005,23.0328,26400.0
2008-04-18 13:45:00,33.17,33.18,33.15,33.17,16800.0,23.0328,23.0398,23.0189,23.0328,16800.0
2008-04-18 13:50:00,33.17,33.2,33.17,33.2,19000.0,23.0328,23.0536,23.0328,23.0536,19000.0
2008-04-18 13:55:00,33.2,33.23,33.19,33.22,18400.0,23.0536,23.0745,23.0467,23.0675,18400.0
2008-04-18 14:00:00,33.23,33.23,33.17,33.18,30800.0,23.0745,23.0745,23.0328,23.0398,30800.0
2008-04-18 14:05:00,33.17,33.18,33.06,33.06,32200.0,23.0328,23.0398,22.9564,22.9564,32200.0
2008-04-18 14:10:00,33.06,33.14,33.05,33.14,20200.0,22.9564,23.012,22.9495,23.012,20200.0
2008-04-18 14:15:00,33.14,33.17,33.12,33.16,28200.0,23.012,23.0328,22.9981,23.0259,28200.0
2008-04-18 14:20:00,33.17,33.19,33.15,33.19,20400.0,23.0328,23.0467,23.0189,23.0467,20400.0
2008-04-18 14:25:00,33.19,33.2,33.08,33.1,30800.0,23.0467,23.0536,22.9703,22.9842,30800.0
2008-04-18 14:30:00,33.11,33.13,33.1,33.13,13600.0,22.9911,23.005,22.9842,23.005,13600.0
2008-04-18 14:35:00,33.13,33.19,33.13,33.19,25800.0,23.005,23.0467,23.005,23.0467,25800.0
2008-04-18 14:40:00,33.19,33.23,33.19,33.21,15600.0,23.0467,23.0745,23.0467,23.0606,15600.0
2008-04-18 14:45:00,33.22,33.26,33.22,33.23,34200.0,23.0675,23.0953,23.0675,23.0745,34200.0
2008-04-18 14:50:00,33.25,33.25,33.12,33.13,74800.0,23.0884,23.0884,22.9981,23.005,74800.0
2008-04-18 14:55:00,33.12,33.13,33.02,33.12,76400.0,22.9981,23.005,22.9287,22.9981,76400.0
2008-04-18 15:00:00,33.13,33.13,33.04,33.07,37600.0,23.005,23.005,22.9425,22.9634,37600.0
2008-04-18 15:05:00,33.07,33.13,33.07,33.11,21800.0,22.9634,23.005,22.9634,22.9911,21800.0
2008-04-18 15:10:00,33.12,33.13,33.03,33.09,26000.0,22.9981,23.005,22.9356,22.9773,26000.0
2008-04-18 15:15:00,33.09,33.1,33.01,33.01,42600.0,22.9773,22.9842,22.9217,22.9217,42600.0
2008-04-18 15:20:00,33.02,33.03,32.94,33.01,31200.0,22.9287,22.9356,22.8731,22.9217,31200.0
2008-04-18 15:25:00,33.0,33.01,32.93,32.96,37800.0,22.9148,22.9217,22.8662,22.887,37800.0
2008-04-18 15:30:00,32.98,33.08,32.95,33.06,48800.0,22.9009,22.9703,22.88,22.9564,48800.0
2008-04-18 15:35:00,33.06,33.07,33.02,33.04,35600.0,22.9564,22.9634,22.9287,22.9425,35600.0
2008-04-18 15:40:00,33.04,33.06,32.98,33.06,38400.0,22.9425,22.9564,22.9009,22.9564,38400.0
2008-04-18 15:45:00,33.05,33.1,33.0,33.1,78200.0,22.9495,22.9842,22.9148,22.9842,78200.0
2008-04-18 15:50:00,33.1,33.17,33.07,33.16,64800.0,22.9842,23.0328,22.9634,23.0259,64800.0
2008-04-18 15:55:00,33.16,33.21,33.15,33.18,142800.0,23.0259,23.0606,23.0189,23.0398,142800.0
2008-04-21 09:30:00,32.86,32.96,32.73,32.77,42400.0,22.8176,22.887,22.7273,22.7551,42400.0
2008-04-21 09:35:00,32.77,32.86,32.77,32.77,22800.0,22.7551,22.8176,22.7551,22.7551,22800.0
2008-04-21 09:40:00,32.77,32.99,32.77,32.98,21000.0,22.7551,22.9078,22.7551,22.9009,21000.0
2008-04-21 09:45:00,32.99,32.99,32.9,32.96,411800.0,22.9078,22.9078,22.8453,22.887,411800.0
2008-04-21 09:50:00,32.97,33.01,32.93,32.94,29800.0,22.8939,22.9217,22.8662,22.8731,29800.0
2008-04-21 09:55:00,32.95,32.95,32.81,32.82,35800.0,22.88,22.88,22.7828,22.7898,35800.0
2008-04-21 10:00:00,32.82,32.85,32.77,32.79,29800.0,22.7898,22.8106,22.7551,22.7689,29800.0
2008-04-21 10:05:00,32.79,32.87,32.77,32.85,42800.0,22.7689,22.8245,22.7551,22.8106,42800.0
2008-04-21 10:10:00,32.85,32.88,32.8,32.81,26000.0,22.8106,22.8314,22.7759,22.7828,26000.0
2008-04-21 10:15:00,32.82,32.82,32.72,32.82,25800.0,22.7898,22.7898,22.7203,22.7898,25800.0
2008-04-21 10:20:00,32.81,32.83,32.74,32.8,28800.0,22.7828,22.7967,22.7342,22.7759,28800.0
2008-04-21 10:25:00,32.8,32.8,32.69,32.69,41800.0,22.7759,22.7759,22.6995,22.6995,41800.0
2008-04-21 10:30:00,32.69,32.82,32.69,32.77,25600.0,22.6995,22.7898,22.6995,22.7551,25600.0
2008-04-21 10:35:00,32.79,32.8,32.69,32.71,24200.0,22.7689,22.7759,22.6995,22.7134,24200.0
2008-04-21 10:40:00,32.71,32.81,32.7,32.72,34600.0,22.7134,22.7828,22.7065,22.7203,34600.0
2008-04-21 10:45:00,32.72,32.74,32.67,32.68,22200.0,22.7203,22.7342,22.6856,22.6926,22200.0
2008-04-21 10:50:00,32.69,32.71,32.63,32.64,47400.0,22.6995,22.7134,22.6578,22.6648,47400.0
2008-04-21 10:55:00,32.63,32.65,32.6,32.6,35200.0,22.6578,22.6717,22.637,22.637,35200.0
2008-04-21 11:00:00,32.6,32.6,32.52,32.55,33600.0,22.637,22.637,22.5815,22.6023,33600.0
2008-04-21 11:05:00,32.57,32.58,32.54,32.58,29800.0,22.6162,22.6231,22.5953,22.6231,29800.0
2008-04-21 11:10:00,32.58,32.68,32.57,32.68,34200.0,22.6231,22.6926,22.6162,22.6926,34200.0
2008-04-21 11:15:00,32.67,32.67,32.55,32.55,12600.0,22.6856,22.6856,22.6023,22.6023,12600.0
2008-04-21 11:20:00,32.55,32.57,32.54,32.54,22000.0,22.6023,22.6162,22.5953,22.5953,22000.0
2008-04-21 11:25:00,32.54,32.54,32.47,32.47,27600.0,22.5953,22.5953,22.5467,22.5467,27600.0
2008-04-21 11:30:00,32.49,32.54,32.49,32.53,15600.0,22.5606,22.5953,22.5606,22.5884,15600.0
2008-04-21 11:35:00,32.52,32.56,32.52,32.55,15800.0,22.5815,22.6092,22.5815,22.6023,15800.0
2008-04-21 11:40:00,32.55,32.55,32.53,32.55,21200.0,22.6023,22.6023,22.5884,22.6023,21200.0
2008-04-21 11:45:00,32.54,32.6,32.52,32.55,43600.0,22.5953,22.637,22.5815,22.6023,43600.0
2008-04-21 11:50:00,32.56,32.57,32.55,32.56,18000.0,22.6092,22.6162,22.6023,22.6092,18000.0
2008-04-21 11:55:00,32.56,32.58,32.52,32.54,30400.0,22.6092,22.6231,22.5815,22.5953,30400.0
2008-04-21 12:00:00,32.53,32.55,32.52,32.53,17200.0,22.5884,22.6023,22.5815,22.5884,17200.0
2008-04-21 12:05:00,32.53,32.57,32.51,32.51,23800.0,22.5884,22.6162,22.5745,22.5745,23800.0
2008-04-21 12:10:00,32.51,32.54,32.47,32.54,24600.0,22.5745,22.5953,22.5467,22.5953,24600.0
2008-04-21 12:15:00,32.54,32.58,32.54,32.55,10800.0,22.5953,22.6231,22.5953,22.6023,10800.0
2008-04-21 12:20:00,32.55,32.57,32.54,32.54,10600.0,22.6023,22.6162,22.5953,22.5953,10600.0
2008-04-21 12:25:00,32.54,32.54,32.46,32.47,8400.0,22.5953,22.5953,22.5398,22.5467,8400.0
2008-04-21 12:30:00,32.47,32.48,32.45,32.45,14000.0,22.5467,22.5537,22.5329,22.5329,14000.0
2008-04-21 12:35:00,32.45,32.45,32.4,32.45,21400.0,22.5329,22.5329,22.4981,22.5329,21400.0
2008-04-21 12:40:00,32.44,32.47,32.43,32.46,16000.0,22.5259,22.5467,22.519,22.5398,16000.0
2008-04-21 12:45:00,32.46,32.47,32.39,32.41,17400.0,22.5398,22.5467,22.4912,22.5051,17400.0
2008-04-21 12:50:00,32.41,32.42,32.38,32.38,10000.0,22.5051,22.512,22.4842,22.4842,10000.0
2008-04-21 12:55:00,32.39,32.4,32.37,32.38,20600.0,22.4912,22.4981,22.4773,22.4842,20600.0
2008-04-21 13:00:00,32.39,32.43,32.38,32.43,14600.0,22.4912,22.519,22.4842,22.519,14600.0
2008-04-21 13:05:00,32.43,32.46,32.43,32.46,17600.0,22.519,22.5398,22.519,22.5398,17600.0
2008-04-21 13:10:00,32.46,32.49,32.45,32.48,18600.0,22.5398,22.5606,22.5329,22.5537,18600.0
2008-04-21 13:15:00,32.49,32.52,32.48,32.52,16800.0,22.5606,22.5815,22.5537,22.5815,16800.0
2008-04-21 13:20:00,32.51,32.52,32.47,32.49,23000.0,22.5745,22.5815,22.5467,22.5606,23000.0
2008-04-21 13:25:00,32.49,32.52,32.48,32.48,50400.0,22.5606,22.5815,22.5537,22.5537,50400.0
2008-04-21 13:30:00,32.48,32.52,32.46,32.49,17000.0,22.5537,22.5815,22.5398,22.5606,17000.0
2008-04-21 13:35:00,32.49,32.49,32.47,32.48,11800.0,22.5606,22.5606,22.5467,22.5537,11800.0
2008-04-21 13:40:00,32.49,32.52,32.47,32.47,24800.0,22.5606,22.5815,22.5467,22.5467,24800.0
2008-04-21 13:45:00,32.48,32.48,32.44,32.46,19400.0,22.5537,22.5537,22.5259,22.5398,19400.0
2008-04-21 13:50:00,32.47,32.48,32.44,32.45,38200.0,22.5467,22.5537,22.5259,22.5329,38200.0
2008-04-21 13:55:00,32.45,32.48,32.44,32.47,14400.0,22.5329,22.5537,22.5259,22.5467,14400.0
2008-04-21 14:00:00,32.48,32.49,32.44,32.48,33400.0,22.5537,22.5606,22.5259,22.5537,33400.0
2008-04-21 14:05:00,32.48,32.49,32.46,32.46,12000.0,22.5537,22.5606,22.5398,22.5398,12000.0
2008-04-21 14:10:00,32.46,32.49,32.45,32.45,19800.0,22.5398,22.5606,22.5329,22.5329,19800.0
2008-04-21 14:15:00,32.46,32.52,32.46,32.52,15800.0,22.5398,22.5815,22.5398,22.5815,15800.0
2008-04-21 14:20:00,32.52,32.52,32.42,32.44,24000.0,22.5815,22.5815,22.512,22.5259,24000.0
2008-04-21 14:25:00,32.45,32.49,32.44,32.48,12400.0,22.5329,22.5606,22.5259,22.5537,12400.0
2008-04-21 14:30:00,32.48,32.54,32.45,32.54,30800.0,22.5537,22.5953,22.5329,22.5953,30800.0
2008-04-21 14:35:00,32.53,32.57,32.48,32.48,19200.0,22.5884,22.6162,22.5537,22.5537,19200.0
2008-04-21 14:40:00,32.47,32.5,32.46,32.48,16800.0,22.5467,22.5676,22.5398,22.5537,16800.0
2008-04-21 14:45:00,32.47,32.58,32.47,32.55,22000.0,22.5467,22.6231,22.5467,22.6023,22000.0
2008-04-21 14:50:00,32.57,32.58,32.55,32.56,21200.0,22.6162,22.6231,22.6023,22.6092,21200.0
2008-04-21 14:55:00,32.57,32.58,32.52,32.56,26200.0,22.6162,22.6231,22.5815,22.6092,26200.0
2008-04-21 15:00:00,32.56,32.66,32.56,32.65,32000.0,22.6092,22.6787,22.6092,22.6717,32000.0
2008-04-21 15:05:00,32.66,32.67,32.62,32.64,21200.0,22.6787,22.6856,22.6509,22.6648,21200.0
2008-04-21 15:10:00,32.65,32.65,32.59,32.63,23400.0,22.6717,22.6717,22.6301,22.6578,23400.0
2008-04-21 15:15:00,32.63,32.71,32.63,32.7,30600.0,22.6578,22.7134,22.6578,22.7065,30600.0
2008-04-21 15:20:00,32.7,32.7,32.62,32.67,32400.0,22.7065,22.7065,22.6509,22.6856,32400.0
2008-04-21 15:25:00,32.67,32.67,32.6,32.6,29200.0,22.6856,22.6856,22.637,22.637,29200.0
2008-04-21 15:30:00,32.62,32.63,32.57,32.63,34200.0,22.6509,22.6578,22.6162,22.6578,34200.0
2008-04-21 15:35:00,32.64,32.67,32.58,32.66,40000.0,22.6648,22.6856,22.6231,22.6787,40000.0
2008-04-21 15:40:00,32.67,32.69,32.64,32.68,32800.0,22.6856,22.6995,22.6648,22.6926,32800.0
2008-04-21 15:45:00,32.68,32.7,32.64,32.7,37200.0,22.6926,22.7065,22.6648,22.7065,37200.0
2008-04-21 15:50:00,32.7,32.72,32.65,32.68,60000.0,22.7065,22.7203,22.6717,22.6926,60000.0
2008-04-21 15:55:00,32.68,32.72,32.66,32.72,81600.0,22.6926,22.7203,22.6787,22.7203,81600.0
2008-04-22 09:30:00,32.6,32.65,32.44,32.61,26000.0,22.637,22.6717,22.5259,22.644,26000.0
2008-04-22 09:35:00,32.6,32.6,32.44,32.49,29200.0,22.637,22.637,22.5259,22.5606,29200.0
2008-04-22 09:40:00,32.49,32.55,32.45,32.52,19600.0,22.5606,22.6023,22.5329,22.5815,19600.0
2008-04-22 09:45:00,32.5,32.51,32.41,32.46,31200.0,22.5676,22.5745,22.5051,22.5398,31200.0
2008-04-22 09:50:00,32.46,32.5,32.42,32.46,38200.0,22.5398,22.5676,22.512,22.5398,38200.0
2008-04-22 09:55:00,32.47,32.49,32.45,32.48,35200.0,22.5467,22.5606,22.5329,22.5537,35200.0
2008-04-22 10:00:00,32.47,32.63,32.47,32.56,48200.0,22.5467,22.6578,22.5467,22.6092,48200.0
2008-04-22 10:05:00,32.56,32.61,32.38,32.38,74000.0,22.6092,22.644,22.4842,22.4842,74000.0
2008-04-22 10:10:00,32.4,32.63,32.35,32.52,64000.0,22.4981,22.6578,22.4634,22.5815,64000.0
2008-04-22 10:15:00,32.51,32.64,32.49,32.51,81800.0,22.5745,22.6648,22.5606,22.5745,81800.0
2008-04-22 10:20:00,32.51,32.52,32.42,32.5,74000.0,22.5745,22.5815,22.512,22.5676,74000.0
2008-04-22 10:25:00,32.5,32.5,32.39,32.41,51400.0,22.5676,22.5676,22.4912,22.5051,51400.0
2008-04-22 10:30:00,32.4,32.46,32.38,32.44,35400.0,22.4981,22.5398,22.4842,22.5259,35400.0
2008-04-22 10:35:00,32.46,32.49,32.44,32.46,27000.0,22.5398,22.5606,22.5259,22.5398,27000.0
2008-04-22 10:40:00,32.47,32.51,32.45,32.49,26000.0,22.5467,22.5745,22.5329,22.5606,26000.0
2008-04-22 10:45:00,32.49,32.5,32.41,32.42,47000.0,22.5606,22.5676,22.5051,22.512,47000.0
2008-04-22 10:50:00,32.42,32.46,32.37,32.38,47600.0,22.512,22.5398,22.4773,22.4842,47600.0
2008-04-22 10:55:00,32.36,32.4,32.35,32.38,49800.0,22.4704,22.4981,22.4634,22.4842,49800.0
2008-04-22 11:00:00,32.39,32.4,32.35,32.35,29000.0,22.4912,22.4981,22.4634,22.4634,29000.0
2008-04-22 11:05:00,32.35,32.38,32.29,32.29,31400.0,22.4634,22.4842,22.4218,22.4218,31400.0
2008-04-22 11:10:00,32.3,32.35,32.28,32.32,26200.0,22.4287,22.4634,22.4148,22.4426,26200.0
2008-04-22 11:15:00,32.32,32.34,32.3,32.32,25400.0,22.4426,22.4565,22.4287,22.4426,25400.0
2008-04-22 11:20:00,32.32,32.33,32.24,32.27,25600.0,22.4426,22.4495,22.387,22.4079,25600.0
2008-04-22 11:25:00,32.27,32.31,32.25,32.28,20400.0,22.4079,22.4356,22.394,22.4148,20400.0
2008-04-22 11:30:00,32.27,32.34,32.27,32.3,17800.0,22.4079,22.4565,22.4079,22.4287,17800.0
2008-04-22 11:35:00,32.29,32.33,32.23,32.33,25000.0,22.4218,22.4495,22.3801,22.4495,25000.0
2008-04-22 11:40:00,32.34,32.37,32.28,32.33,18400.0,22.4565,22.4773,22.4148,22.4495,18400.0
2008-04-22 11:45:00,32.31,32.38,32.19,32.2,30200.0,22.4356,22.4842,22.3523,22.3593,30200.0
2008-04-22 11:50:00,32.19,32.2,32.06,32.1,34000.0,22.3523,22.3593,22.262,22.2898,34000.0
2008-04-22 11:55:00,32.1,32.1,32.03,32.08,29800.0,22.2898,22.2898,22.2412,22.2759,29800.0
2008-04-22 12:00:00,32.09,32.09,32.02,32.06,81200.0,22.2829,22.2829,22.2343,22.262,81200.0
2008-04-22 12:05:00,32.05,32.09,32.01,32.07,63200.0,22.2551,22.2829,22.2273,22.269,63200.0
2008-04-22 12:10:00,32.08,32.1,32.0,32.09,145200.0,22.2759,22.2898,22.2204,22.2829,145200.0
2008-04-22 12:15:00,32.09,32.2,32.05,32.1,92000.0,22.2829,22.3593,22.2551,22.2898,92000.0
2008-04-22 12:20:00,32.09,32.17,32.05,32.17,55600.0,22.2829,22.3384,22.2551,22.3384,55600.0
2008-04-22 12:25:00,32.16,32.16,32.01,32.01,14400.0,22.3315,22.3315,22.2273,22.2273,14400.0
2008-04-22 12:30:00,32.02,32.08,32.01,32.03,23800.0,22.2343,22.2759,22.2273,22.2412,23800.0
2008-04-22 12:35:00,32.03,32.1,32.02,32.1,24600.0,22.2412,22.2898,22.2343,22.2898,24600.0
2008-04-22 12:40:00,32.1,32.1,31.99,32.0,32400.0,22.2898,22.2898,22.2134,22.2204,32400.0
2008-04-22 12:45:00,32.0,32.01,31.93,32.0,26600.0,22.2204,22.2273,22.1718,22.2204,26600.0
2008-04-22 12:50:00,32.0,32.01,31.87,31.93,26200.0,22.2204,22.2273,22.1301,22.1718,26200.0
2008-04-22 12:55:00,31.96,31.98,31.92,31.97,20600.0,22.1926,22.2065,22.1648,22.1995,20600.0
2008-04-22 13:00:00,31.97,32.02,31.9,32.0,38200.0,22.1995,22.2343,22.1509,22.2204,38200.0
2008-04-22 13:05:00,32.0,32.05,31.96,32.02,15800.0,22.2204,22.2551,22.1926,22.2343,15800.0
2008-04-22 13:10:00,32.04,32.09,32.02,32.08,20600.0,22.2482,22.2829,22.2343,22.2759,20600.0
2008-04-22 13:15:00,32.08,32.1,32.04,32.05,25000.0,22.2759,22.2898,22.2482,22.2551,25000.0
2008-04-22 13:20:00,32.06,32.1,32.06,32.09,31200.0,22.262,22.2898,22.262,22.2829,31200.0
2008-04-22 13:25:00,32.09,32.14,32.08,32.11,21400.0,22.2829,22.3176,22.2759,22.2968,21400.0
2008-04-22 13:30:00,32.1,32.12,32.04,32.08,30000.0,22.2898,22.3037,22.2482,22.2759,30000.0
2008-04-22 13:35:00,32.1,32.16,32.07,32.13,29400.0,22.2898,22.3315,22.269,22.3107,29400.0
2008-04-22 13:40:00,32.13,32.22,32.13,32.22,13600.0,22.3107,22.3731,22.3107,22.3731,13600.0
2008-04-22 13:45:00,32.2,32.21,32.16,32.2,14000.0,22.3593,22.3662,22.3315,22.3593,14000.0
2008-04-22 13:50:00,32.2,32.24,32.19,32.24,15400.0,22.3593,22.387,22.3523,22.387,15400.0
2008-04-22 13:55:00,32.24,32.25,32.2,32.23,11400.0,22.387,22.394,22.3593,22.3801,11400.0
2008-04-22 14:00:00,32.23,32.23,32.17,32.2,13000.0,22.3801,22.3801,22.3384,22.3593,13000.0
2008-04-22 14:05:00,32.2,32.31,32.19,32.27,22200.0,22.3593,22.4356,22.3523,22.4079,22200.0
2008-04-22 14:10:00,32.28,32.31,32.23,32.29,27800.0,22.4148,22.4356,22.3801,22.4218,27800.0
2008-04-22 14:15:00,32.29,32.32,32.24,32.25,16000.0,22.4218,22.4426,22.387,22.394,16000.0
2008-04-22 14:20:00,32.26,32.36,32.24,32.35,17600.0,22.4009,22.4704,22.387,22.4634,17600.0
2008-04-22 14:25:00,32.35,32.35,32.31,32.32,24400.0,22.4634,22.4634,22.4356,22.4426,24400.0
2008-04-22 14:30:00,32.33,32.37,32.31,32.32,20000.0,22.4495,22.4773,22.4356,22.4426,20000.0
2008-04-22 14:35:00,32.32,32.38,32.28,32.32,30000.0,22.4426,22.4842,22.4148,22.4426,30000.0
2008-04-22 14:40:00,32.31,32.34,32.24,32.24,33600.0,22.4356,22.4565,22.387,22.387,33600.0
2008-04-22 14:45:00,32.24,32.27,32.23,32.27,31000.0,22.387,22.4079,22.3801,22.4079,31000.0
2008-04-22 14:50:00,32.25,32.3,32.21,32.24,44600.0,22.394,22.4287,22.3662,22.387,44600.0
2008-04-22 14:55:00,32.25,32.3,32.19,32.29,30200.0,22.394,22.4287,22.3523,22.4218,30200.0
2008-04-22 15:00:00,32.29,32.29,32.24,32.26,28400.0,22.4218,22.4218,22.387,22.4009,28400.0
2008-04-22 15:05:00,32.27,32.35,32.25,32.3,45800.0,22.4079,22.4634,22.394,22.4287,45800.0
2008-04-22 15:10:00,32.31,32.35,32.27,32.28,47400.0,22.4356,22.4634,22.4079,22.4148,47400.0
2008-04-22 15:15:00,32.29,32.31,32.23,32.26,39400.0,22.4218,22.4356,22.3801,22.4009,39400.0
2008-04-22 15:20:00,32.26,32.28,32.2,32.24,45400.0,22.4009,22.4148,22.3593,22.387,45400.0
2008-04-22 15:25:00,32.23,32.27,32.19,32.24,48000.0,22.3801,22.4079,22.3523,22.387,48000.0
2008-04-22 15:30:00,32.25,32.3,32.22,32.22,55400.0,22.394,22.4287,22.3731,22.3731,55400.0
2008-04-22 15:35:00,32.22,32.26,32.21,32.22,62600.0,22.3731,22.4009,22.3662,22.3731,62600.0
2008-04-22 15:40:00,32.23,32.26,32.22,32.25,53800.0,22.3801,22.4009,22.3731,22.394,53800.0
2008-04-22 15:45:00,32.25,32.35,32.25,32.34,45400.0,22.394,22.4634,22.394,22.4565,45400.0
2008-04-22 15:50:00,32.35,32.35,32.31,32.34,51000.0,22.4634,22.4634,22.4356,22.4565,51000.0
2008-04-22 15:55:00,32.34,32.38,32.33,32.35,91800.0,22.4565,22.4842,22.4495,22.4634,91800.0
2008-04-23 09:30:00,32.49,32.73,32.28,32.48,7600.0,22.5606,22.7273,22.4148,22.5537,7600.0
2008-04-23 09:35:00,32.62,32.63,32.4,32.45,48600.0,22.6509,22.6578,22.4981,22.5329,48600.0
2008-04-23 09:40:00,32.42,32.42,32.15,32.16,65600.0,22.512,22.512,22.3245,22.3315,65600.0
2008-04-23 09:45:00,32.15,32.16,31.92,31.96,44800.0,22.3245,22.3315,22.1648,22.1926,44800.0
2008-04-23 09:50:00,31.95,31.98,31.89,31.92,38200.0,22.1857,22.2065,22.144,22.1648,38200.0
2008-04-23 09:55:00,31.93,31.93,31.79,31.8,35400.0,22.1718,22.1718,22.0746,22.0815,35400.0
2008-04-23 10:00:00,31.82,31.85,31.77,31.77,47600.0,22.0954,22.1162,22.0607,22.0607,47600.0
2008-04-23 10:05:00,31.75,31.89,31.74,31.88,46000.0,22.0468,22.144,22.0398,22.1371,46000.0
2008-04-23 10:10:00,31.88,31.92,31.83,31.89,40400.0,22.1371,22.1648,22.1023,22.144,40400.0
2008-04-23 10:15:00,31.89,31.99,31.89,31.91,29800.0,22.144,22.2134,22.144,22.1579,29800.0
2008-04-23 10:20:00,31.89,32.02,31.87,31.99,24200.0,22.144,22.2343,22.1301,22.2134,24200.0
2008-04-23 10:25:00,31.99,32.07,31.92,32.0,18000.0,22.2134,22.269,22.1648,22.2204,18000.0
2008-04-23 10:30:00,32.01,32.09,31.95,32.06,22600.0,22.2273,22.2829,22.1857,22.262,22600.0
2008-04-23 10:35:00,32.04,32.16,32.03,32.13,17400.0,22.2482,22.3315,22.2412,22.3107,17400.0
2008-04-23 10:40:00,32.12,32.21,32.12,32.16,26200.0,22.3037,22.3662,22.3037,22.3315,26200.0
2008-04-23 10:45:00,32.17,32.23,32.17,32.18,22400.0,22.3384,22.3801,22.3384,22.3454,22400.0
2008-04-23 10:50:00,32.18,32.19,32.1,32.11,67400.0,22.3454,22.3523,22.2898,22.2968,67400.0
2008-04-23 10:55:00,32.11,32.13,32.02,32.02,23800.0,22.2968,22.3107,22.2343,22.2343,23800.0
2008-04-23 11:00:00,32.02,32.02,31.96,31.96,39000.0,22.2343,22.2343,22.1926,22.1926,39000.0
2008-04-23 11:05:00,31.97,31.97,31.93,31.93,22600.0,22.1995,22.1995,22.1718,22.1718,22600.0
2008-04-23 11:10:00,31.93,31.95,31.9,31.91,29600.0,22.1718,22.1857,22.1509,22.1579,29600.0
2008-04-23 11:15:00,31.91,31.91,31.82,31.82,30800.0,22.1579,22.1579,22.0954,22.0954,30800.0
2008-04-23 11:20:00,31.82,31.84,31.78,31.79,40800.0,22.0954,22.1093,22.0676,22.0746,40800.0
2008-04-23 11:25:00,31.79,31.8,31.7,31.72,59600.0,22.0746,22.0815,22.0121,22.026,59600.0
2008-04-23 11:30:00,31.71,31.78,31.71,31.76,42200.0,22.019,22.0676,22.019,22.0537,42200.0
2008-04-23 11:35:00,31.75,31.79,31.72,31.77,29000.0,22.0468,22.0746,22.026,22.0607,29000.0
2008-04-23 11:40:00,31.75,31.82,31.75,31.82,15600.0,22.0468,22.0954,22.0468,22.0954,15600.0
2008-04-23 11:45:00,31.82,31.82,31.78,31.78,29000.0,22.0954,22.0954,22.0676,22.0676,29000.0
2008-04-23 11:50:00,31.77,31.77,31.71,31.75,13200.0,22.0607,22.0607,22.019,22.0468,13200.0
2008-04-23 11:55:00,31.74,31.75,31.67,31.73,11200.0,22.0398,22.0468,21.9912,22.0329,11200.0
2008-04-23 12:00:00,31.73,31.75,31.72,31.73,5000.0,22.0329,22.0468,22.026,22.0329,5000.0
2008-04-23 12:05:00,31.73,31.78,31.73,31.76,16000.0,22.0329,22.0676,22.0329,22.0537,16000.0
2008-04-23 12:10:00,31.76,31.78,31.73,31.73,14400.0,22.0537,22.0676,22.0329,22.0329,14400.0
2008-04-23 12:15:00,31.73,31.77,31.73,31.75,10400.0,22.0329,22.0607,22.0329,22.0468,10400.0
2008-04-23 12:20:00,31.73,31.73,31.63,31.64,28000.0,22.0329,22.0329,21.9635,21.9704,28000.0
2008-04-23 12:25:00,31.64,31.68,31.63,31.64,17800.0,21.9704,21.9982,21.9635,21.9704,17800.0
2008-04-23 12:30:00,31.66,31.7,31.55,31.55,31600.0,21.9843,22.0121,21.9079,21.9079,31600.0
2008-04-23 12:35:00,31.54,31.57,31.46,31.55,27800.0,21.901,21.9218,21.8454,21.9079,27800.0
2008-04-23 12:40:00,31.54,31.55,31.5,31.53,21200.0,21.901,21.9079,21.8732,21.894,21200.0
2008-04-23 12:45:00,31.5,31.54,31.5,31.53,13000.0,21.8732,21.901,21.8732,21.894,13000.0
2008-04-23 12:50:00,31.53,31.63,31.53,31.58,12800.0,21.894,21.9635,21.894,21.9287,12800.0
2008-04-23 12:55:00,31.59,31.59,31.55,31.56,8200.0,21.9357,21.9357,21.9079,21.9148,8200.0
2008-04-23 13:00:00,31.57,31.59,31.53,31.58,12800.0,21.9218,21.9357,21.894,21.9287,12800.0
2008-04-23 13:05:00,31.58,31.6,31.56,31.59,5800.0,21.9287,21.9426,21.9148,21.9357,5800.0
2008-04-23 13:10:00,31.59,31.61,31.59,31.6,7800.0,21.9357,21.9496,21.9357,21.9426,7800.0
2008-04-23 13:15:00,31.59,31.6,31.55,31.58,11400.0,21.9357,21.9426,21.9079,21.9287,11400.0
2008-04-23 13:20:00,31.58,31.61,31.57,31.61,14400.0,21.9287,21.9496,21.9218,21.9496,14400.0
2008-04-23 13:25:00,31.61,31.64,31.61,31.63,17800.0,21.9496,21.9704,21.9496,21.9635,17800.0
2008-04-23 13:30:00,31.63,31.67,31.61,31.66,19800.0,21.9635,21.9912,21.9496,21.9843,19800.0
2008-04-23 13:35:00,31.67,31.67,31.59,31.63,15000.0,21.9912,21.9912,21.9357,21.9635,15000.0
2008-04-23 13:40:00,31.63,31.64,31.58,31.58,6000.0,21.9635,21.9704,21.9287,21.9287,6000.0
2008-04-23 13:45:00,31.57,31.68,31.57,31.68,16400.0,21.9218,21.9982,21.9218,21.9982,16400.0
2008-04-23 13:50:00,31.68,31.69,31.63,31.67,27600.0,21.9982,22.0051,21.9635,21.9912,27600.0
2008-04-23 13:55:00,31.66,31.67,31.61,31.62,11400.0,21.9843,21.9912,21.9496,21.9565,11400.0
2008-04-23 14:00:00,31.61,31.66,31.61,31.65,12400.0,21.9496,21.9843,21.9496,21.9773,12400.0
2008-04-23 14:05:00,31.63,31.66,31.61,31.63,12200.0,21.9635,21.9843,21.9496,21.9635,12200.0
2008-04-23 14:10:00,31.63,31.71,31.62,31.7,18200.0,21.9635,22.019,21.9565,22.0121,18200.0
2008-04-23 14:15:00,31.7,31.73,31.67,31.68,12800.0,22.0121,22.0329,21.9912,21.9982,12800.0
2008-04-23 14:20:00,31.7,31.71,31.62,31.63,16200.0,22.0121,22.019,21.9565,21.9635,16200.0
2008-04-23 14:25:00,31.63,31.65,31.59,31.61,12400.0,21.9635,21.9773,21.9357,21.9496,12400.0
2008-04-23 14:30:00,31.61,31.68,31.6,31.66,38000.0,21.9496,21.9982,21.9426,21.9843,38000.0
2008-04-23 14:35:00,31.67,31.68,31.57,31.57,27400.0,21.9912,21.9982,21.9218,21.9218,27400.0
2008-04-23 14:40:00,31.57,31.63,31.57,31.61,15000.0,21.9218,21.9635,21.9218,21.9496,15000.0
2008-04-23 14:45:00,31.62,31.63,31.58,31.62,28200.0,21.9565,21.9635,21.9287,21.9565,28200.0
2008-04-23 14:50:00,31.62,31.68,31.6,31.65,18000.0,21.9565,21.9982,21.9426,21.9773,18000.0
2008-04-23 14:55:00,31.63,31.63,31.57,31.57,12000.0,21.9635,21.9635,21.9218,21.9218,12000.0
2008-04-23 15:00:00,31.59,31.65,31.57,31.61,32000.0,21.9357,21.9773,21.9218,21.9496,32000.0
2008-04-23 15:05:00,31.63,31.66,31.6,31.61,21800.0,21.9635,21.9843,21.9426,21.9496,21800.0
2008-04-23 15:10:00,31.62,31.68,31.61,31.65,10800.0,21.9565,21.9982,21.9496,21.9773,10800.0
2008-04-23 15:15:00,31.64,31.67,31.62,31.65,16800.0,21.9704,21.9912,21.9565,21.9773,16800.0
2008-04-23 15:20:00,31.65,31.69,31.63,31.68,16000.0,21.9773,22.0051,21.9635,21.9982,16000.0
2008-04-23 15:25:00,31.66,31.68,31.58,31.59,32800.0,21.9843,21.9982,21.9287,21.9357,32800.0
2008-04-23 15:30:00,31.59,31.65,31.57,31.61,36600.0,21.9357,21.9773,21.9218,21.9496,36600.0
2008-04-23 15:35:00,31.61,31.64,31.55,31.64,57200.0,21.9496,21.9704,21.9079,21.9704,57200.0
2008-04-23 15:40:00,31.65,31.66,31.58,31.6,71400.0,21.9773,21.9843,21.9287,21.9426,71400.0
2008-04-23 15:45:00,31.6,31.62,31.58,31.62,69400.0,21.9426,21.9565,21.9287,21.9565,69400.0
2008-04-23 15:50:00,31.63,31.65,31.59,31.65,90800.0,21.9635,21.9773,21.9357,21.9773,90800.0
2008-04-23 15:55:00,31.64,31.68,31.61,31.66,116000.0,21.9704,21.9982,21.9496,21.9843,116000.0
2008-04-24 09:30:00,31.62,31.98,31.42,31.79,29400.0,21.9565,22.2065,21.8176,22.0746,29400.0
2008-04-24 09:35:00,31.86,31.86,31.47,31.5,16800.0,22.1232,22.1232,21.8524,21.8732,16800.0
2008-04-24 09:40:00,31.46,31.49,31.3,31.3,18200.0,21.8454,21.8662,21.7343,21.7343,18200.0
2008-04-24 09:45:00,31.31,31.36,31.29,31.33,20400.0,21.7413,21.776,21.7274,21.7551,20400.0
2008-04-24 09:50:00,31.34,31.5,31.31,31.47,15200.0,21.7621,21.8732,21.7413,21.8524,15200.0
2008-04-24 09:55:00,31.47,31.53,31.46,31.53,7000.0,21.8524,21.894,21.8454,21.894,7000.0
2008-04-24 10:00:00,31.52,31.52,31.29,31.31,34400.0,21.8871,21.8871,21.7274,21.7413,34400.0
2008-04-24 10:05:00,31.31,31.36,31.25,31.27,21600.0,21.7413,21.776,21.6996,21.7135,21600.0
2008-04-24 10:10:00,31.27,31.34,31.25,31.34,11400.0,21.7135,21.7621,21.6996,21.7621,11400.0
2008-04-24 10:15:00,31.33,31.38,31.32,31.36,12400.0,21.7551,21.7899,21.7482,21.776,12400.0
2008-04-24 10:20:00,31.34,31.4,31.31,31.34,27200.0,21.7621,21.8037,21.7413,21.7621,27200.0
2008-04-24 10:25:00,31.33,31.43,31.27,31.43,19000.0,21.7551,21.8246,21.7135,21.8246,19000.0
2008-04-24 10:30:00,31.43,31.46,31.33,31.43,34200.0,21.8246,21.8454,21.7551,21.8246,34200.0
2008-04-24 10:35:00,31.42,31.54,31.42,31.5,24800.0,21.8176,21.901,21.8176,21.8732,24800.0
2008-04-24 10:40:00,31.5,31.55,31.47,31.47,44400.0,21.8732,21.9079,21.8524,21.8524,44400.0
2008-04-24 10:45:00,31.48,31.49,31.46,31.47,7000.0,21.8593,21.8662,21.8454,21.8524,7000.0
2008-04-24 10:50:00,31.47,31.58,31.47,31.58,21800.0,21.8524,21.9287,21.8524,21.9287,21800.0
2008-04-24 10:55:00,31.57,31.57,31.53,31.54,8000.0,21.9218,21.9218,21.894,21.901,8000.0
2008-04-24 11:00:00,31.54,31.57,31.54,31.55,12800.0,21.901,21.9218,21.901,21.9079,12800.0
2008-04-24 11:05:00,31.55,31.56,31.5,31.5,12200.0,21.9079,21.9148,21.8732,21.8732,12200.0
2008-04-24 11:10:00,31.51,31.54,31.49,31.49,14200.0,21.8801,21.901,21.8662,21.8662,14200.0
2008-04-24 11:15:00,31.49,31.54,31.49,31.51,21000.0,21.8662,21.901,21.8662,21.8801,21000.0
2008-04-24 11:20:00,31.5,31.52,31.49,31.5,8000.0,21.8732,21.8871,21.8662,21.8732,8000.0
2008-04-24 11:25:00,31.5,31.66,31.5,31.64,25600.0,21.8732,21.9843,21.8732,21.9704,25600.0
2008-04-24 11:30:00,31.64,31.76,31.64,31.76,20800.0,21.9704,22.0537,21.9704,22.0537,20800.0
2008-04-24 11:35:00,31.78,31.82,31.78,31.79,40600.0,22.0676,22.0954,22.0676,22.0746,40600.0
2008-04-24 11:40:00,31.78,31.82,31.77,31.78,17600.0,22.0676,22.0954,22.0607,22.0676,17600.0
2008-04-24 11:45:00,31.78,31.87,31.78,31.86,15000.0,22.0676,22.1301,22.0676,22.1232,15000.0
2008-04-24 11:50:00,31.87,31.92,31.84,31.85,20200.0,22.1301,22.1648,22.1093,22.1162,20200.0
2008-04-24 11:55:00,31.83,31.83,31.76,31.79,12000.0,22.1023,22.1023,22.0537,22.0746,12000.0
2008-04-24 12:00:00,31.8,31.88,31.79,31.88,18400.0,22.0815,22.1371,22.0746,22.1371,18400.0
2008-04-24 12:05:00,31.88,31.93,31.86,31.93,18800.0,22.1371,22.1718,22.1232,22.1718,18800.0
2008-04-24 12:10:00,31.91,31.95,31.88,31.92,18200.0,22.1579,22.1857,22.1371,22.1648,18200.0
2008-04-24 12:15:00,31.93,31.99,31.93,31.99,18600.0,22.1718,22.2134,22.1718,22.2134,18600.0
2008-04-24 12:20:00,31.99,31.99,31.95,31.95,14600.0,22.2134,22.2134,22.1857,22.1857,14600.0
2008-04-24 12:25:00,31.97,31.98,31.91,31.92,7000.0,22.1995,22.2065,22.1579,22.1648,7000.0
2008-04-24 12:30:00,31.93,31.93,31.88,31.88,14000.0,22.1718,22.1718,22.1371,22.1371,14000.0
2008-04-24 12:35:00,31.88,31.92,31.87,31.92,12600.0,22.1371,22.1648,22.1301,22.1648,12600.0
2008-04-24 12:40:00,31.93,32.0,31.93,32.0,23200.0,22.1718,22.2204,22.1718,22.2204,23200.0
2008-04-24 12:45:00,31.99,31.99,31.95,31.96,14000.0,22.2134,22.2134,22.1857,22.1926,14000.0
2008-04-24 12:50:00,31.96,31.97,31.9,31.91,6800.0,22.1926,22.1995,22.1509,22.1579,6800.0
2008-04-24 12:55:00,31.91,31.98,31.9,31.97,9800.0,22.1579,22.2065,22.1509,22.1995,9800.0
2008-04-24 13:00:00,31.97,32.0,31.95,32.0,24400.0,22.1995,22.2204,22.1857,22.2204,24400.0
2008-04-24 13:05:00,32.0,32.0,31.93,31.94,23200.0,22.2204,22.2204,22.1718,22.1787,23200.0
2008-04-24 13:10:00,31.94,31.94,31.91,31.93,11800.0,22.1787,22.1787,22.1579,22.1718,11800.0
2008-04-24 13:15:00,31.93,31.95,31.88,31.91,19800.0,22.1718,22.1857,22.1371,22.1579,19800.0
2008-04-24 13:20:00,31.91,31.91,31.85,31.85,14400.0,22.1579,22.1579,22.1162,22.1162,14400.0
2008-04-24 13:25:00,31.85,31.86,31.83,31.86,5800.0,22.1162,22.1232,22.1023,22.1232,5800.0
2008-04-24 13:30:00,31.85,31.89,31.85,31.88,4800.0,22.1162,22.144,22.1162,22.1371,4800.0
2008-04-24 13:35:00,31.89,31.9,31.82,31.86,13200.0,22.144,22.1509,22.0954,22.1232,13200.0
2008-04-24 13:40:00,31.86,31.93,31.85,31.91,20200.0,22.1232,22.1718,22.1162,22.1579,20200.0
2008-04-24 13:45:00,31.91,31.93,31.9,31.93,15000.0,22.1579,22.1718,22.1509,22.1718,15000.0
2008-04-24 13:50:00,31.93,31.93,31.88,31.92,26600.0,22.1718,22.1718,22.1371,22.1648,26600.0
2008-04-24 13:55:00,31.91,31.93,31.87,31.89,20600.0,22.1579,22.1718,22.1301,22.144,20600.0
2008-04-24 14:00:00,31.89,31.91,31.86,31.91,11200.0,22.144,22.1579,22.1232,22.1579,11200.0
2008-04-24 14:05:00,31.92,31.98,31.91,31.97,18200.0,22.1648,22.2065,22.1579,22.1995,18200.0
2008-04-24 14:10:00,31.98,32.03,31.98,31.99,34000.0,22.2065,22.2412,22.2065,22.2134,34000.0
2008-04-24 14:15:00,31.99,32.0,31.98,31.99,34800.0,22.2134,22.2204,22.2065,22.2134,34800.0
2008-04-24 14:20:00,31.98,31.99,31.97,31.98,18400.0,22.2065,22.2134,22.1995,22.2065,18400.0
2008-04-24 14:25:00,31.98,31.99,31.9,31.98,36600.0,22.2065,22.2134,22.1509,22.2065,36600.0
2008-04-24 14:30:00,31.99,31.99,31.93,31.99,21200.0,22.2134,22.2134,22.1718,22.2134,21200.0
2008-04-24 14:35:00,31.99,32.0,31.93,31.95,20000.0,22.2134,22.2204,22.1718,22.1857,20000.0
2008-04-24 14:40:00,31.94,31.97,31.93,31.93,13600.0,22.1787,22.1995,22.1718,22.1718,13600.0
2008-04-24 14:45:00,31.96,32.0,31.91,31.92,25800.0,22.1926,22.2204,22.1579,22.1648,25800.0
2008-04-24 14:50:00,31.92,31.92,31.88,31.9,23200.0,22.1648,22.1648,22.1371,22.1509,23200.0
2008-04-24 14:55:00,31.9,31.92,31.88,31.9,16200.0,22.1509,22.1648,22.1371,22.1509,16200.0
2008-04-24 15:00:00,31.9,31.93,31.86,31.92,20400.0,22.1509,22.1718,22.1232,22.1648,20400.0
2008-04-24 15:05:00,31.93,31.96,31.91,31.95,25000.0,22.1718,22.1926,22.1579,22.1857,25000.0
2008-04-24 15:10:00,31.94,31.95,31.88,31.88,41800.0,22.1787,22.1857,22.1371,22.1371,41800.0
2008-04-24 15:15:00,31.88,31.88,31.76,31.81,37200.0,22.1371,22.1371,22.0537,22.0884,37200.0
2008-04-24 15:20:00,31.8,31.83,31.74,31.74,40600.0,22.0815,22.1023,22.0398,22.0398,40600.0
2008-04-24 15:25:00,31.75,31.83,31.74,31.83,27000.0,22.0468,22.1023,22.0398,22.1023,27000.0
2008-04-24 15:30:00,31.83,31.84,31.78,31.8,41200.0,22.1023,22.1093,22.0676,22.0815,41200.0
2008-04-24 15:35:00,31.82,31.87,31.78,31.83,55600.0,22.0954,22.1301,22.0676,22.1023,55600.0
2008-04-24 15:40:00,31.83,31.86,31.78,31.79,146000.0,22.1023,22.1232,22.0676,22.0746,146000.0
2008-04-24 15:45:00,31.79,31.83,31.77,31.81,187600.0,22.0746,22.1023,22.0607,22.0884,187600.0
2008-04-24 15:50:00,31.81,31.9,31.79,31.87,76000.0,22.0884,22.1509,22.0746,22.1301,76000.0
2008-04-24 15:55:00,31.89,31.9,31.85,31.85,197400.0,22.144,22.1509,22.1162,22.1162,197400.0
2008-04-25 09:30:00,32.04,32.08,31.93,31.94,17600.0,22.2482,22.2759,22.1718,22.1787,17600.0
2008-04-25 09:35:00,31.96,32.02,31.88,32.02,12400.0,22.1926,22.2343,22.1371,22.2343,12400.0
2008-04-25 09:40:00,32.02,32.16,32.02,32.12,25600.0,22.2343,22.3315,22.2343,22.3037,25600.0
2008-04-25 09:45:00,32.11,32.11,31.94,31.97,22200.0,22.2968,22.2968,22.1787,22.1995,22200.0
2008-04-25 09:50:00,31.97,32.07,31.96,32.04,15400.0,22.1995,22.269,22.1926,22.2482,15400.0
2008-04-25 09:55:00,32.05,32.06,32.01,32.04,15200.0,22.2551,22.262,22.2273,22.2482,15200.0
2008-04-25 10:00:00,32.05,32.08,31.99,32.0,13800.0,22.2551,22.2759,22.2134,22.2204,13800.0
2008-04-25 10:05:00,31.99,31.99,31.93,31.98,14600.0,22.2134,22.2134,22.1718,22.2065,14600.0
2008-04-25 10:10:00,31.97,31.98,31.96,31.96,16000.0,22.1995,22.2065,22.1926,22.1926,16000.0
2008-04-25 10:15:00,31.96,32.1,31.96,32.09,27400.0,22.1926,22.2898,22.1926,22.2829,27400.0
2008-04-25 10:20:00,32.08,32.09,32.01,32.02,27600.0,22.2759,22.2829,22.2273,22.2343,27600.0
2008-04-25 10:25:00,32.01,32.1,32.01,32.05,28800.0,22.2273,22.2898,22.2273,22.2551,28800.0
2008-04-25 10:30:00,32.07,32.1,32.02,32.08,28000.0,22.269,22.2898,22.2343,22.2759,28000.0
2008-04-25 10:35:00,32.09,32.1,32.0,32.0,37600.0,22.2829,22.2898,22.2204,22.2204,37600.0
2008-04-25 10:40:00,31.98,32.06,31.97,32.03,23800.0,22.2065,22.262,22.1995,22.2412,23800.0
2008-04-25 10:45:00,32.03,32.03,31.96,32.01,25800.0,22.2412,22.2412,22.1926,22.2273,25800.0
2008-04-25 10:50:00,32.01,32.13,32.0,32.1,29200.0,22.2273,22.3107,22.2204,22.2898,29200.0
2008-04-25 10:55:00,32.11,32.11,32.0,32.11,16000.0,22.2968,22.2968,22.2204,22.2968,16000.0
2008-04-25 11:00:00,32.12,32.15,32.07,32.07,11400.0,22.3037,22.3245,22.269,22.269,11400.0
2008-04-25 11:05:00,32.07,32.07,32.02,32.04,18200.0,22.269,22.269,22.2343,22.2482,18200.0
2008-04-25 11:10:00,32.04,32.07,31.89,31.96,36800.0,22.2482,22.269,22.144,22.1926,36800.0
2008-04-25 11:15:00,31.93,31.95,31.85,31.87,22200.0,22.1718,22.1857,22.1162,22.1301,22200.0
2008-04-25 11:20:00,31.88,31.89,31.79,31.86,20800.0,22.1371,22.144,22.0746,22.1232,20800.0
2008-04-25 11:25:00,31.88,31.94,31.84,31.94,32400.0,22.1371,22.1787,22.1093,22.1787,32400.0
2008-04-25 11:30:00,31.98,32.0,31.93,31.94,13800.0,22.2065,22.2204,22.1718,22.1787,13800.0
2008-04-25 11:35:00,31.95,31.98,31.93,31.95,14800.0,22.1857,22.2065,22.1718,22.1857,14800.0
2008-04-25 11:40:00,31.95,31.98,31.93,31.98,10400.0,22.1857,22.2065,22.1718,22.2065,10400.0
2008-04-25 11:45:00,31.98,32.01,31.97,32.01,4800.0,22.2065,22.2273,22.1995,22.2273,4800.0
2008-04-25 11:50:00,32.01,32.07,32.0,32.07,7400.0,22.2273,22.269,22.2204,22.269,7400.0
2008-04-25 11:55:00,32.05,32.08,32.0,32.08,13200.0,22.2551,22.2759,22.2204,22.2759,13200.0
2008-04-25 12:00:00,32.09,32.09,32.03,32.04,7000.0,22.2829,22.2829,22.2412,22.2482,7000.0
2008-04-25 12:05:00,32.02,32.1,32.02,32.08,10600.0,22.2343,22.2898,22.2343,22.2759,10600.0
2008-04-25 12:10:00,32.08,32.16,32.08,32.12,11000.0,22.2759,22.3315,22.2759,22.3037,11000.0
2008-04-25 12:15:00,32.1,32.12,32.08,32.08,6800.0,22.2898,22.3037,22.2759,22.2759,6800.0
2008-04-25 12:20:00,32.07,32.07,32.03,32.03,5400.0,22.269,22.269,22.2412,22.2412,5400.0
2008-04-25 12:25:00,32.04,32.07,32.03,32.07,4600.0,22.2482,22.269,22.2412,22.269,4600.0
2008-04-25 12:30:00,32.06,32.07,32.01,32.01,7000.0,22.262,22.269,22.2273,22.2273,7000.0
2008-04-25 12:35:00,32.01,32.06,32.0,32.06,10000.0,22.2273,22.262,22.2204,22.262,10000.0
2008-04-25 12:40:00,32.06,32.09,32.06,32.08,7600.0,22.262,22.2829,22.262,22.2759,7600.0
2008-04-25 12:45:00,32.08,32.16,32.08,32.13,25000.0,22.2759,22.3315,22.2759,22.3107,25000.0
2008-04-25 12:50:00,32.13,32.18,32.1,32.15,19400.0,22.3107,22.3454,22.2898,22.3245,19400.0
2008-04-25 12:55:00,32.16,32.16,32.12,32.12,14400.0,22.3315,22.3315,22.3037,22.3037,14400.0
2008-04-25 13:00:00,32.13,32.17,32.13,32.15,19000.0,22.3107,22.3384,22.3107,22.3245,19000.0
2008-04-25 13:05:00,32.13,32.15,32.09,32.1,18000.0,22.3107,22.3245,22.2829,22.2898,18000.0
2008-04-25 13:10:00,32.1,32.13,32.07,32.08,19600.0,22.2898,22.3107,22.269,22.2759,19600.0
2008-04-25 13:15:00,32.08,32.08,32.01,32.03,9200.0,22.2759,22.2759,22.2273,22.2412,9200.0
2008-04-25 13:20:00,32.02,32.07,32.01,32.07,11800.0,22.2343,22.269,22.2273,22.269,11800.0
2008-04-25 13:25:00,32.07,32.1,32.02,32.03,9800.0,22.269,22.2898,22.2343,22.2412,9800.0
2008-04-25 13:30:00,32.05,32.07,31.99,32.06,18200.0,22.2551,22.269,22.2134,22.262,18200.0
2008-04-25 13:35:00,32.05,32.09,32.03,32.07,17200.0,22.2551,22.2829,22.2412,22.269,17200.0
2008-04-25 13:40:00,32.09,32.12,32.07,32.12,16200.0,22.2829,22.3037,22.269,22.3037,16200.0
2008-04-25 13:45:00,32.12,32.14,32.05,32.14,14600.0,22.3037,22.3176,22.2551,22.3176,14600.0
2008-04-25 13:50:00,32.14,32.17,32.12,32.12,9400.0,22.3176,22.3384,22.3037,22.3037,9400.0
2008-04-25 13:55:00,32.13,32.24,32.13,32.23,14000.0,22.3107,22.387,22.3107,22.3801,14000.0
2008-04-25 14:00:00,32.23,32.25,32.14,32.17,29000.0,22.3801,22.394,22.3176,22.3384,29000.0
2008-04-25 14:05:00,32.18,32.19,32.14,32.14,14000.0,22.3454,22.3523,22.3176,22.3176,14000.0
2008-04-25 14:10:00,32.15,32.15,32.13,32.13,11800.0,22.3245,22.3245,22.3107,22.3107,11800.0
2008-04-25 14:15:00,32.14,32.15,32.1,32.15,10400.0,22.3176,22.3245,22.2898,22.3245,10400.0
2008-04-25 14:20:00,32.14,32.16,32.1,32.1,44200.0,22.3176,22.3315,22.2898,22.2898,44200.0
2008-04-25 14:25:00,32.09,32.16,32.09,32.13,26600.0,22.2829,22.3315,22.2829,22.3107,26600.0
2008-04-25 14:30:00,32.15,32.17,32.12,32.16,31400.0,22.3245,22.3384,22.3037,22.3315,31400.0
2008-04-25 14:35:00,32.16,32.19,32.13,32.19,17000.0,22.3315,22.3523,22.3107,22.3523,17000.0
2008-04-25 14:40:00,32.18,32.2,32.17,32.18,22000.0,22.3454,22.3593,22.3384,22.3454,22000.0
2008-04-25 14:45:00,32.19,32.2,32.13,32.16,21600.0,22.3523,22.3593,22.3107,22.3315,21600.0
2008-04-25 14:50:00,32.16,32.24,32.13,32.22,26600.0,22.3315,22.387,22.3107,22.3731,26600.0
2008-04-25 14:55:00,32.24,32.24,32.21,32.23,12200.0,22.387,22.387,22.3662,22.3801,12200.0
2008-04-25 15:00:00,32.23,32.32,32.19,32.29,32200.0,22.3801,22.4426,22.3523,22.4218,32200.0
2008-04-25 15:05:00,32.28,32.42,32.27,32.42,24800.0,22.4148,22.512,22.4079,22.512,24800.0
2008-04-25 15:10:00,32.43,32.43,32.36,32.37,20800.0,22.519,22.519,22.4704,22.4773,20800.0
2008-04-25 15:15:00,32.38,32.46,32.38,32.39,40200.0,22.4842,22.5398,22.4842,22.4912,40200.0
2008-04-25 15:20:00,32.4,32.45,32.38,32.4,45600.0,22.4981,22.5329,22.4842,22.4981,45600.0
2008-04-25 15:25:00,32.38,32.47,32.38,32.42,36800.0,22.4842,22.5467,22.4842,22.512,36800.0
2008-04-25 15:30:00,32.42,32.45,32.38,32.41,40000.0,22.512,22.5329,22.4842,22.5051,40000.0
2008-04-25 15:35:00,32.4,32.41,32.34,32.38,23400.0,22.4981,22.5051,22.4565,22.4842,23400.0
2008-04-25 15:40:00,32.38,32.38,32.29,32.35,42000.0,22.4842,22.4842,22.4218,22.4634,42000.0
2008-04-25 15:45:00,32.35,32.38,32.34,32.35,21600.0,22.4634,22.4842,22.4565,22.4634,21600.0
2008-04-25 15:50:00,32.34,32.41,32.3,32.3,47800.0,22.4565,22.5051,22.4287,22.4287,47800.0
2008-04-25 15:55:00,32.31,32.39,32.3,32.38,73400.0,22.4356,22.4912,22.4287,22.4842,73400.0
2008-04-28 09:30:00,32.57,33.27,32.1,32.24,54200.0,22.6162,23.1023,22.2898,22.387,54200.0
2008-04-28 09:35:00,32.19,32.26,32.15,32.18,22600.0,22.3523,22.4009,22.3245,22.3454,22600.0
2008-04-28 09:40:00,32.18,32.18,31.96,32.0,24600.0,22.3454,22.3454,22.1926,22.2204,24600.0
2008-04-28 09:45:00,31.97,32.05,31.93,32.04,16000.0,22.1995,22.2551,22.1718,22.2482,16000.0
2008-04-28 09:50:00,32.01,32.18,32.01,32.12,19600.0,22.2273,22.3454,22.2273,22.3037,19600.0
2008-04-28 09:55:00,32.1,32.12,32.05,32.07,16200.0,22.2898,22.3037,22.2551,22.269,16200.0
2008-04-28 10:00:00,32.09,32.09,31.93,31.93,22200.0,22.2829,22.2829,22.1718,22.1718,22200.0
2008-04-28 10:05:00,31.93,31.96,31.82,31.96,30800.0,22.1718,22.1926,22.0954,22.1926,30800.0
2008-04-28 10:10:00,31.96,32.0,31.93,31.93,25400.0,22.1926,22.2204,22.1718,22.1718,25400.0
2008-04-28 10:15:00,31.94,31.96,31.91,31.91,23000.0,22.1787,22.1926,22.1579,22.1579,23000.0
2008-04-28 10:20:00,31.9,31.9,31.85,31.89,17600.0,22.1509,22.1509,22.1162,22.144,17600.0
2008-04-28 10:25:00,31.9,31.96,31.89,31.91,19000.0,22.1509,22.1926,22.144,22.1579,19000.0
2008-04-28 10:30:00,31.91,32.02,31.91,32.0,17400.0,22.1579,22.2343,22.1579,22.2204,17400.0
2008-04-28 10:35:00,32.0,32.01,31.96,31.97,18800.0,22.2204,22.2273,22.1926,22.1995,18800.0
2008-04-28 10:40:00,31.97,31.97,31.88,31.88,24800.0,22.1995,22.1995,22.1371,22.1371,24800.0
2008-04-28 10:45:00,31.9,31.91,31.85,31.86,25600.0,22.1509,22.1579,22.1162,22.1232,25600.0
2008-04-28 10:50:00,31.85,31.89,31.83,31.86,22400.0,22.1162,22.144,22.1023,22.1232,22400.0
2008-04-28 10:55:00,31.86,31.93,31.86,31.89,31000.0,22.1232,22.1718,22.1232,22.144,31000.0
2008-04-28 11:00:00,31.89,31.9,31.86,31.86,23800.0,22.144,22.1509,22.1232,22.1232,23800.0
2008-04-28 11:05:00,31.86,31.89,31.82,31.83,49600.0,22.1232,22.144,22.0954,22.1023,49600.0
2008-04-28 11:10:00,31.82,31.87,31.77,31.8,35800.0,22.0954,22.1301,22.0607,22.0815,35800.0
2008-04-28 11:15:00,31.8,31.82,31.66,31.66,51800.0,22.0815,22.0954,21.9843,21.9843,51800.0
2008-04-28 11:20:00,31.68,31.78,31.66,31.78,55000.0,21.9982,22.0676,21.9843,22.0676,55000.0
2008-04-28 11:25:00,31.79,31.8,31.73,31.75,74800.0,22.0746,22.0815,22.0329,22.0468,74800.0
2008-04-28 11:30:00,31.74,31.79,31.74,31.77,18000.0,22.0398,22.0746,22.0398,22.0607,18000.0
2008-04-28 11:35:00,31.77,31.8,31.75,31.79,18200.0,22.0607,22.0815,22.0468,22.0746,18200.0
2008-04-28 11:40:00,31.78,31.78,31.75,31.77,7400.0,22.0676,22.0676,22.0468,22.0607,7400.0
2008-04-28 11:45:00,31.75,31.78,31.73,31.75,31200.0,22.0468,22.0676,22.0329,22.0468,31200.0
2008-04-28 11:50:00,31.75,31.77,31.73,31.73,16600.0,22.0468,22.0607,22.0329,22.0329,16600.0
2008-04-28 11:55:00,31.73,31.74,31.7,31.71,28600.0,22.0329,22.0398,22.0121,22.019,28600.0
2008-04-28 12:00:00,31.71,31.73,31.67,31.73,27000.0,22.019,22.0329,21.9912,22.0329,27000.0
2008-04-28 12:05:00,31.72,31.77,31.71,31.76,18400.0,22.026,22.0607,22.019,22.0537,18400.0
2008-04-28 12:10:00,31.75,31.75,31.72,31.74,24800.0,22.0468,22.0468,22.026,22.0398,24800.0
2008-04-28 12:15:00,31.75,31.76,31.74,31.75,17400.0,22.0468,22.0537,22.0398,22.0468,17400.0
2008-04-28 12:20:00,31.75,31.75,31.7,31.7,18600.0,22.0468,22.0468,22.0121,22.0121,18600.0
2008-04-28 12:25:00,31.7,31.75,31.7,31.72,26800.0,22.0121,22.0468,22.0121,22.026,26800.0
2008-04-28 12:30:00,31.73,31.75,31.7,31.72,25000.0,22.0329,22.0468,22.0121,22.026,25000.0
2008-04-28 12:35:00,31.72,31.73,31.68,31.68,17000.0,22.026,22.0329,21.9982,21.9982,17000.0
2008-04-28 12:40:00,31.69,31.7,31.64,31.65,16400.0,22.0051,22.0121,21.9704,21.9773,16400.0
2008-04-28 12:45:00,31.65,31.65,31.64,31.64,27800.0,21.9773,21.9773,21.9704,21.9704,27800.0
2008-04-28 12:50:00,31.65,31.66,31.62,31.63,31000.0,21.9773,21.9843,21.9565,21.9635,31000.0
2008-04-28 12:55:00,31.63,31.63,31.57,31.59,23000.0,21.9635,21.9635,21.9218,21.9357,23000.0
2008-04-28 13:00:00,31.58,31.6,31.57,31.6,21800.0,21.9287,21.9426,21.9218,21.9426,21800.0
2008-04-28 13:05:00,31.59,31.64,31.59,31.61,29800.0,21.9357,21.9704,21.9357,21.9496,29800.0
2008-04-28 13:10:00,31.6,31.61,31.59,31.59,18800.0,21.9426,21.9496,21.9357,21.9357,18800.0
2008-04-28 13:15:00,31.59,31.59,31.5,31.53,58000.0,21.9357,21.9357,21.8732,21.894,58000.0
2008-04-28 13:20:00,31.52,31.54,31.49,31.51,46400.0,21.8871,21.901,21.8662,21.8801,46400.0
2008-04-28 13:25:00,31.52,31.57,31.52,31.57,18200.0,21.8871,21.9218,21.8871,21.9218,18200.0
2008-04-28 13:30:00,31.57,31.66,31.57,31.65,37800.0,21.9218,21.9843,21.9218,21.9773,37800.0
2008-04-28 13:35:00,31.65,31.68,31.65,31.66,24800.0,21.9773,21.9982,21.9773,21.9843,24800.0
2008-04-28 13:40:00,31.66,31.71,31.66,31.68,28400.0,21.9843,22.019,21.9843,21.9982,28400.0
2008-04-28 13:45:00,31.7,31.74,31.68,31.71,32400.0,22.0121,22.0398,21.9982,22.019,32400.0
2008-04-28 13:50:00,31.72,31.75,31.71,31.74,34800.0,22.026,22.0468,22.019,22.0398,34800.0
2008-04-28 13:55:00,31.74,31.76,31.72,31.76,41000.0,22.0398,22.0537,22.026,22.0537,41000.0
2008-04-28 14:00:00,31.77,31.81,31.77,31.8,19800.0,22.0607,22.0884,22.0607,22.0815,19800.0
2008-04-28 14:05:00,31.81,31.81,31.77,31.79,41400.0,22.0884,22.0884,22.0607,22.0746,41400.0
2008-04-28 14:10:00,31.79,31.8,31.76,31.79,26000.0,22.0746,22.0815,22.0537,22.0746,26000.0
2008-04-28 14:15:00,31.78,31.81,31.75,31.81,54600.0,22.0676,22.0884,22.0468,22.0884,54600.0
2008-04-28 14:20:00,31.8,31.89,31.8,31.86,32800.0,22.0815,22.144,22.0815,22.1232,32800.0
2008-04-28 14:25:00,31.86,31.88,31.8,31.82,52600.0,22.1232,22.1371,22.0815,22.0954,52600.0
2008-04-28 14:30:00,31.81,31.83,31.8,31.83,12200.0,22.0884,22.1023,22.0815,22.1023,12200.0
2008-04-28 14:35:00,31.83,31.88,31.83,31.86,14400.0,22.1023,22.1371,22.1023,22.1232,14400.0
2008-04-28 14:40:00,31.86,31.89,31.86,31.88,40800.0,22.1232,22.144,22.1232,22.1371,40800.0
2008-04-28 14:45:00,31.88,31.88,31.82,31.82,19400.0,22.1371,22.1371,22.0954,22.0954,19400.0
2008-04-28 14:50:00,31.83,31.84,31.81,31.84,21800.0,22.1023,22.1093,22.0884,22.1093,21800.0
2008-04-28 14:55:00,31.83,31.88,31.81,31.85,23600.0,22.1023,22.1371,22.0884,22.1162,23600.0
2008-04-28 15:00:00,31.85,31.9,31.84,31.88,19200.0,22.1162,22.1509,22.1093,22.1371,19200.0
2008-04-28 15:05:00,31.88,31.9,31.84,31.86,15000.0,22.1371,22.1509,22.1093,22.1232,15000.0
2008-04-28 15:10:00,31.85,31.9,31.85,31.87,12800.0,22.1162,22.1509,22.1162,22.1301,12800.0
2008-04-28 15:15:00,31.88,31.89,31.85,31.86,22000.0,22.1371,22.144,22.1162,22.1232,22000.0
2008-04-28 15:20:00,31.86,31.9,31.86,31.86,28600.0,22.1232,22.1509,22.1232,22.1232,28600.0
2008-04-28 15:25:00,31.86,31.86,31.72,31.75,43000.0,22.1232,22.1232,22.026,22.0468,43000.0
2008-04-28 15:30:00,31.75,31.78,31.72,31.74,33400.0,22.0468,22.0676,22.026,22.0398,33400.0
2008-04-28 15:35:00,31.74,31.8,31.72,31.79,30200.0,22.0398,22.0815,22.026,22.0746,30200.0
2008-04-28 15:40:00,31.8,31.8,31.77,31.78,26400.0,22.0815,22.0815,22.0607,22.0676,26400.0
2008-04-28 15:45:00,31.78,31.78,31.72,31.75,44000.0,22.0676,22.0676,22.026,22.0468,44000.0
2008-04-28 15:50:00,31.74,31.75,31.67,31.7,60200.0,22.0398,22.0468,21.9912,22.0121,60200.0
2008-04-28 15:55:00,31.69,31.74,31.68,31.73,61200.0,22.0051,22.0398,21.9982,22.0329,61200.0
2008-04-29 09:30:00,31.61,31.82,31.61,31.61,31800.0,21.9496,22.0954,21.9496,21.9496,31800.0
2008-04-29 09:35:00,31.57,31.58,31.38,31.43,54800.0,21.9218,21.9287,21.7899,21.8246,54800.0
2008-04-29 09:40:00,31.43,31.43,31.25,31.28,30000.0,21.8246,21.8246,21.6996,21.7204,30000.0
2008-04-29 09:45:00,31.28,31.42,31.27,31.36,32600.0,21.7204,21.8176,21.7135,21.776,32600.0
2008-04-29 09:50:00,31.38,31.45,31.36,31.39,27800.0,21.7899,21.8385,21.776,21.7968,27800.0
2008-04-29 09:55:00,31.41,31.45,31.38,31.43,25400.0,21.8107,21.8385,21.7899,21.8246,25400.0
2008-04-29 10:00:00,31.43,31.49,31.33,31.47,39800.0,21.8246,21.8662,21.7551,21.8524,39800.0
2008-04-29 10:05:00,31.46,31.49,31.33,31.37,33200.0,21.8454,21.8662,21.7551,21.7829,33200.0
2008-04-29 10:10:00,31.38,31.42,31.29,31.36,39200.0,21.7899,21.8176,21.7274,21.776,39200.0
2008-04-29 10:15:00,31.36,31.36,31.24,31.28,17600.0,21.776,21.776,21.6926,21.7204,17600.0
2008-04-29 10:20:00,31.27,31.28,31.2,31.23,16400.0,21.7135,21.7204,21.6649,21.6857,16400.0
2008-04-29 10:25:00,31.24,31.29,31.23,31.29,22200.0,21.6926,21.7274,21.6857,21.7274,22200.0
2008-04-29 10:30:00,31.27,31.33,31.22,31.23,31800.0,21.7135,21.7551,21.6788,21.6857,31800.0
2008-04-29 10:35:00,31.25,31.34,31.24,31.31,16800.0,21.6996,21.7621,21.6926,21.7413,16800.0
2008-04-29 10:40:00,31.3,31.34,31.28,31.31,14800.0,21.7343,21.7621,21.7204,21.7413,14800.0
2008-04-29 10:45:00,31.3,31.3,31.2,31.2,18000.0,21.7343,21.7343,21.6649,21.6649,18000.0
2008-04-29 10:50:00,31.2,31.26,31.18,31.22,16000.0,21.6649,21.7065,21.651,21.6788,16000.0
2008-04-29 10:55:00,31.23,31.28,31.21,31.24,14200.0,21.6857,21.7204,21.6718,21.6926,14200.0
2008-04-29 11:00:00,31.24,31.28,31.23,31.27,17200.0,21.6926,21.7204,21.6857,21.7135,17200.0
2008-04-29 11:05:00,31.27,31.29,31.25,31.27,16000.0,21.7135,21.7274,21.6996,21.7135,16000.0
2008-04-29 11:10:00,31.28,31.31,31.24,31.24,21400.0,21.7204,21.7413,21.6926,21.6926,21400.0
2008-04-29 11:15:00,31.24,31.3,31.23,31.25,11600.0,21.6926,21.7343,21.6857,21.6996,11600.0
2008-04-29 11:20:00,31.26,31.29,31.24,31.26,17400.0,21.7065,21.7274,21.6926,21.7065,17400.0
2008-04-29 11:25:00,31.27,31.3,31.25,31.28,10800.0,21.7135,21.7343,21.6996,21.7204,10800.0
2008-04-29 11:30:00,31.29,31.33,31.27,31.3,22600.0,21.7274,21.7551,21.7135,21.7343,22600.0
2008-04-29 11:35:00,31.3,31.39,31.25,31.36,28800.0,21.7343,21.7968,21.6996,21.776,28800.0
2008-04-29 11:40:00,31.37,31.38,31.32,31.35,16000.0,21.7829,21.7899,21.7482,21.769,16000.0
2008-04-29 11:45:00,31.35,31.35,31.27,31.27,22800.0,21.769,21.769,21.7135,21.7135,22800.0
2008-04-29 11:50:00,31.27,31.34,31.27,31.33,19200.0,21.7135,21.7621,21.7135,21.7551,19200.0
2008-04-29 11:55:00,31.33,31.34,31.31,31.32,12400.0,21.7551,21.7621,21.7413,21.7482,12400.0
2008-04-29 12:00:00,31.33,31.35,31.28,31.33,41200.0,21.7551,21.769,21.7204,21.7551,41200.0
2008-04-29 12:05:00,31.34,31.38,31.25,31.28,29800.0,21.7621,21.7899,21.6996,21.7204,29800.0
2008-04-29 12:10:00,31.29,31.29,31.23,31.28,14800.0,21.7274,21.7274,21.6857,21.7204,14800.0
2008-04-29 12:15:00,31.27,31.28,31.25,31.25,10200.0,21.7135,21.7204,21.6996,21.6996,10200.0
2008-04-29 12:20:00,31.25,31.35,31.25,31.35,8600.0,21.6996,21.769,21.6996,21.769,8600.0
2008-04-29 12:25:00,31.34,31.37,31.31,31.36,10000.0,21.7621,21.7829,21.7413,21.776,10000.0
2008-04-29 12:30:00,31.37,31.37,31.32,31.32,10400.0,21.7829,21.7829,21.7482,21.7482,10400.0
2008-04-29 12:35:00,31.32,31.34,31.29,31.34,19200.0,21.7482,21.7621,21.7274,21.7621,19200.0
2008-04-29 12:40:00,31.35,31.36,31.3,31.33,10000.0,21.769,21.776,21.7343,21.7551,10000.0
2008-04-29 12:45:00,31.32,31.32,31.28,31.3,12400.0,21.7482,21.7482,21.7204,21.7343,12400.0
2008-04-29 12:50:00,31.28,31.36,31.27,31.3,25200.0,21.7204,21.776,21.7135,21.7343,25200.0
2008-04-29 12:55:00,31.28,31.3,31.24,31.24,25800.0,21.7204,21.7343,21.6926,21.6926,25800.0
2008-04-29 13:00:00,31.24,31.25,31.19,31.2,32600.0,21.6926,21.6996,21.6579,21.6649,32600.0
2008-04-29 13:05:00,31.19,31.24,31.18,31.24,14400.0,21.6579,21.6926,21.651,21.6926,14400.0
2008-04-29 13:10:00,31.24,31.29,31.23,31.24,16400.0,21.6926,21.7274,21.6857,21.6926,16400.0
2008-04-29 13:15:00,31.24,31.27,31.21,31.27,12800.0,21.6926,21.7135,21.6718,21.7135,12800.0
2008-04-29 13:20:00,31.27,31.29,31.23,31.23,16800.0,21.7135,21.7274,21.6857,21.6857,16800.0
2008-04-29 13:25:00,31.22,31.25,31.21,31.23,14400.0,21.6788,21.6996,21.6718,21.6857,14400.0
2008-04-29 13:30:00,31.24,31.28,31.22,31.25,14600.0,21.6926,21.7204,21.6788,21.6996,14600.0
2008-04-29 13:35:00,31.25,31.33,31.24,31.31,22800.0,21.6996,21.7551,21.6926,21.7413,22800.0
2008-04-29 13:40:00,31.31,31.31,31.25,31.25,13600.0,21.7413,21.7413,21.6996,21.6996,13600.0
2008-04-29 13:45:00,31.25,31.26,31.23,31.24,24600.0,21.6996,21.7065,21.6857,21.6926,24600.0
2008-04-29 13:50:00,31.24,31.25,31.18,31.18,11800.0,21.6926,21.6996,21.651,21.651,11800.0
2008-04-29 13:55:00,31.18,31.23,31.18,31.22,18200.0,21.651,21.6857,21.651,21.6788,18200.0
2008-04-29 14:00:00,31.22,31.23,31.18,31.2,16800.0,21.6788,21.6857,21.651,21.6649,16800.0
2008-04-29 14:05:00,31.2,31.25,31.2,31.24,19400.0,21.6649,21.6996,21.6649,21.6926,19400.0
2008-04-29 14:10:00,31.24,31.31,31.19,31.19,81000.0,21.6926,21.7413,21.6579,21.6579,81000.0
2008-04-29 14:15:00,31.19,31.22,31.11,31.17,52400.0,21.6579,21.6788,21.6024,21.644,52400.0
2008-04-29 14:20:00,31.18,31.22,31.15,31.17,14200.0,21.651,21.6788,21.6302,21.644,14200.0
2008-04-29 14:25:00,31.18,31.18,31.11,31.11,21600.0,21.651,21.651,21.6024,21.6024,21600.0
2008-04-29 14:30:00,31.12,31.16,31.09,31.09,33600.0,21.6093,21.6371,21.5885,21.5885,33600.0
2008-04-29 14:35:00,31.08,31.1,31.07,31.08,26200.0,21.5815,21.5954,21.5746,21.5815,26200.0
2008-04-29 14:40:00,31.09,31.23,31.09,31.23,29800.0,21.5885,21.6857,21.5885,21.6857,29800.0
2008-04-29 14:45:00,31.22,31.28,31.21,31.25,32400.0,21.6788,21.7204,21.6718,21.6996,32400.0
2008-04-29 14:50:00,31.25,31.25,31.23,31.24,22600.0,21.6996,21.6996,21.6857,21.6926,22600.0
2008-04-29 14:55:00,31.24,31.26,31.22,31.24,24800.0,21.6926,21.7065,21.6788,21.6926,24800.0
2008-04-29 15:00:00,31.23,31.28,31.23,31.24,21400.0,21.6857,21.7204,21.6857,21.6926,21400.0
2008-04-29 15:05:00,31.24,31.3,31.24,31.27,25400.0,21.6926,21.7343,21.6926,21.7135,25400.0
2008-04-29 15:10:00,31.27,31.29,31.23,31.25,33800.0,21.7135,21.7274,21.6857,21.6996,33800.0
2008-04-29 15:15:00,31.25,31.27,31.22,31.25,36800.0,21.6996,21.7135,21.6788,21.6996,36800.0
2008-04-29 15:20:00,31.24,31.25,31.17,31.22,27000.0,21.6926,21.6996,21.644,21.6788,27000.0
2008-04-29 15:25:00,31.22,31.23,31.15,31.15,29400.0,21.6788,21.6857,21.6302,21.6302,29400.0
2008-04-29 15:30:00,31.15,31.24,31.14,31.23,41800.0,21.6302,21.6926,21.6232,21.6857,41800.0
2008-04-29 15:35:00,31.23,31.24,31.18,31.2,42800.0,21.6857,21.6926,21.651,21.6649,42800.0
2008-04-29 15:40:00,31.19,31.24,31.18,31.2,45400.0,21.6579,21.6926,21.651,21.6649,45400.0
2008-04-29 15:45:00,31.21,31.21,31.16,31.18,54200.0,21.6718,21.6718,21.6371,21.651,54200.0
2008-04-29 15:50:00,31.18,31.21,31.14,31.2,56200.0,21.651,21.6718,21.6232,21.6649,56200.0
2008-04-29 15:55:00,31.2,31.22,31.17,31.18,95200.0,21.6649,21.6788,21.644,21.651,95200.0
2008-04-30 09:30:00,31.09,31.37,31.09,31.35,22800.0,21.5885,21.7829,21.5885,21.769,22800.0
2008-04-30 09:35:00,31.35,31.53,31.35,31.42,20000.0,21.769,21.894,21.769,21.8176,20000.0
2008-04-30 09:40:00,31.41,31.43,31.31,31.43,21800.0,21.8107,21.8246,21.7413,21.8246,21800.0
2008-04-30 09:45:00,31.46,31.5,31.39,31.49,30000.0,21.8454,21.8732,21.7968,21.8662,30000.0
2008-04-30 09:50:00,31.48,31.54,31.32,31.35,38600.0,21.8593,21.901,21.7482,21.769,38600.0
2008-04-30 09:55:00,31.35,31.35,31.25,31.27,21000.0,21.769,21.769,21.6996,21.7135,21000.0
2008-04-30 10:00:00,31.25,31.27,31.14,31.22,46600.0,21.6996,21.7135,21.6232,21.6788,46600.0
2008-04-30 10:05:00,31.22,31.3,31.07,31.17,174200.0,21.6788,21.7343,21.5746,21.644,174200.0
2008-04-30 10:10:00,31.17,31.24,31.15,31.22,20200.0,21.644,21.6926,21.6302,21.6788,20200.0
2008-04-30 10:15:00,31.22,31.23,31.06,31.08,58600.0,21.6788,21.6857,21.5677,21.5815,58600.0
2008-04-30 10:20:00,31.09,31.21,31.05,31.21,54200.0,21.5885,21.6718,21.5607,21.6718,54200.0
2008-04-30 10:25:00,31.18,31.23,31.11,31.17,43800.0,21.651,21.6857,21.6024,21.644,43800.0
2008-04-30 10:30:00,31.16,31.2,31.11,31.17,50200.0,21.6371,21.6649,21.6024,21.644,50200.0
2008-04-30 10:35:00,31.16,31.17,31.0,31.07,46200.0,21.6371,21.644,21.526,21.5746,46200.0
2008-04-30 10:40:00,31.08,31.11,31.02,31.1,42400.0,21.5815,21.6024,21.5399,21.5954,42400.0
2008-04-30 10:45:00,31.11,31.13,31.06,31.1,41200.0,21.6024,21.6163,21.5677,21.5954,41200.0
2008-04-30 10:50:00,31.09,31.19,31.05,31.14,48000.0,21.5885,21.6579,21.5607,21.6232,48000.0
2008-04-30 10:55:00,31.13,31.15,31.07,31.09,30000.0,21.6163,21.6302,21.5746,21.5885,30000.0
2008-04-30 11:00:00,31.1,31.15,31.07,31.13,28800.0,21.5954,21.6302,21.5746,21.6163,28800.0
2008-04-30 11:05:00,31.11,31.13,31.06,31.07,34000.0,21.6024,21.6163,21.5677,21.5746,34000.0
2008-04-30 11:10:00,31.06,31.1,31.02,31.05,29200.0,21.5677,21.5954,21.5399,21.5607,29200.0
2008-04-30 11:15:00,31.04,31.07,31.02,31.05,27200.0,21.5538,21.5746,21.5399,21.5607,27200.0
2008-04-30 11:20:00,31.04,31.11,31.03,31.1,42000.0,21.5538,21.6024,21.5468,21.5954,42000.0
2008-04-30 11:25:00,31.1,31.1,31.03,31.05,33000.0,21.5954,21.5954,21.5468,21.5607,33000.0
2008-04-30 11:30:00,31.05,31.07,31.02,31.02,30400.0,21.5607,21.5746,21.5399,21.5399,30400.0
2008-04-30 11:35:00,31.01,31.02,30.97,31.0,25200.0,21.5329,21.5399,21.5052,21.526,25200.0
2008-04-30 11:40:00,30.99,31.05,30.98,31.03,65800.0,21.519,21.5607,21.5121,21.5468,65800.0
2008-04-30 11:45:00,31.03,31.03,30.97,31.0,30600.0,21.5468,21.5468,21.5052,21.526,30600.0
2008-04-30 11:50:00,31.0,31.05,31.0,31.04,31200.0,21.526,21.5607,21.526,21.5538,31200.0
2008-04-30 11:55:00,31.04,31.09,31.03,31.09,26400.0,21.5538,21.5885,21.5468,21.5885,26400.0
2008-04-30 12:00:00,31.09,31.13,31.08,31.09,24200.0,21.5885,21.6163,21.5815,21.5885,24200.0
2008-04-30 12:05:00,31.08,31.11,31.03,31.11,56200.0,21.5815,21.6024,21.5468,21.6024,56200.0
2008-04-30 12:10:00,31.1,31.11,31.02,31.07,37200.0,21.5954,21.6024,21.5399,21.5746,37200.0
2008-04-30 12:15:00,31.07,31.09,30.99,31.01,22000.0,21.5746,21.5885,21.519,21.5329,22000.0
2008-04-30 12:20:00,31.0,31.04,30.93,30.96,22000.0,21.526,21.5538,21.4774,21.4982,22000.0
2008-04-30 12:25:00,30.95,30.96,30.93,30.93,11000.0,21.4913,21.4982,21.4774,21.4774,11000.0
2008-04-30 12:30:00,30.93,30.98,30.92,30.97,18600.0,21.4774,21.5121,21.4704,21.5052,18600.0
2008-04-30 12:35:00,30.97,30.99,30.97,30.97,5800.0,21.5052,21.519,21.5052,21.5052,5800.0
2008-04-30 12:40:00,30.98,30.98,30.93,30.95,15200.0,21.5121,21.5121,21.4774,21.4913,15200.0
2008-04-30 12:45:00,30.95,30.96,30.91,30.92,27600.0,21.4913,21.4982,21.4635,21.4704,27600.0
2008-04-30 12:50:00,30.92,30.97,30.92,30.93,25000.0,21.4704,21.5052,21.4704,21.4774,25000.0
2008-04-30 12:55:00,30.95,30.95,30.91,30.91,7600.0,21.4913,21.4913,21.4635,21.4635,7600.0
2008-04-30 13:00:00,30.92,30.96,30.92,30.96,10000.0,21.4704,21.4982,21.4704,21.4982,10000.0
2008-04-30 13:05:00,30.96,30.96,30.93,30.95,20600.0,21.4982,21.4982,21.4774,21.4913,20600.0
2008-04-30 13:10:00,30.95,30.95,30.9,30.92,34400.0,21.4913,21.4913,21.4566,21.4704,34400.0
2008-04-30 13:15:00,30.91,30.91,30.85,30.85,58000.0,21.4635,21.4635,21.4218,21.4218,58000.0
2008-04-30 13:20:00,30.85,30.93,30.84,30.93,38400.0,21.4218,21.4774,21.4149,21.4774,38400.0
2008-04-30 13:25:00,30.92,30.93,30.91,30.91,10200.0,21.4704,21.4774,21.4635,21.4635,10200.0
2008-04-30 13:30:00,30.91,30.92,30.9,30.9,9400.0,21.4635,21.4704,21.4566,21.4566,9400.0
2008-04-30 13:35:00,30.91,30.94,30.88,30.91,25600.0,21.4635,21.4843,21.4427,21.4635,25600.0
2008-04-30 13:40:00,30.92,30.95,30.87,30.89,30600.0,21.4704,21.4913,21.4357,21.4496,30600.0
2008-04-30 13:45:00,30.89,30.89,30.81,30.83,17800.0,21.4496,21.4496,21.3941,21.4079,17800.0
2008-04-30 13:50:00,30.83,30.83,30.8,30.81,23000.0,21.4079,21.4079,21.3871,21.3941,23000.0
2008-04-30 13:55:00,30.82,30.85,30.79,30.83,36200.0,21.401,21.4218,21.3802,21.4079,36200.0
2008-04-30 14:00:00,30.84,30.89,30.81,30.83,40200.0,21.4149,21.4496,21.3941,21.4079,40200.0
2008-04-30 14:05:00,30.82,30.87,30.8,30.86,74800.0,21.401,21.4357,21.3871,21.4288,74800.0
2008-04-30 14:10:00,30.86,30.93,30.7,30.86,82800.0,21.4288,21.4774,21.3177,21.4288,82800.0
2008-04-30 14:15:00,30.86,31.11,30.65,31.09,104800.0,21.4288,21.6024,21.283,21.5885,104800.0
2008-04-30 14:20:00,31.07,31.07,30.82,30.91,56200.0,21.5746,21.5746,21.401,21.4635,56200.0
2008-04-30 14:25:00,30.93,31.02,30.9,31.0,69800.0,21.4774,21.5399,21.4566,21.526,69800.0
2008-04-30 14:30:00,30.99,31.06,30.93,30.98,63200.0,21.519,21.5677,21.4774,21.5121,63200.0
2008-04-30 14:35:00,30.98,31.0,30.93,31.0,34600.0,21.5121,21.526,21.4774,21.526,34600.0
2008-04-30 14:40:00,31.02,31.11,31.0,31.07,40600.0,21.5399,21.6024,21.526,21.5746,40600.0
2008-04-30 14:45:00,31.08,31.09,30.99,30.99,41400.0,21.5815,21.5885,21.519,21.519,41400.0
2008-04-30 14:50:00,30.99,31.03,30.85,30.86,44800.0,21.519,21.5468,21.4218,21.4288,44800.0
2008-04-30 14:55:00,30.85,30.9,30.77,30.78,58000.0,21.4218,21.4566,21.3663,21.3732,58000.0
2008-04-30 15:00:00,30.75,30.83,30.71,30.75,67600.0,21.3524,21.4079,21.3246,21.3524,67600.0
2008-04-30 15:05:00,30.75,30.8,30.74,30.79,33800.0,21.3524,21.3871,21.3455,21.3802,33800.0
2008-04-30 15:10:00,30.79,30.84,30.57,30.6,78800.0,21.3802,21.4149,21.2274,21.2482,78800.0
2008-04-30 15:15:00,30.6,30.75,30.6,30.73,46800.0,21.2482,21.3524,21.2482,21.3385,46800.0
2008-04-30 15:20:00,30.73,30.75,30.69,30.71,56000.0,21.3385,21.3524,21.3107,21.3246,56000.0
2008-04-30 15:25:00,30.71,30.72,30.52,30.55,74000.0,21.3246,21.3316,21.1927,21.2135,74000.0
2008-04-30 15:30:00,30.56,30.73,30.55,30.7,89600.0,21.2205,21.3385,21.2135,21.3177,89600.0
2008-04-30 15:35:00,30.71,30.73,30.64,30.68,59600.0,21.3246,21.3385,21.276,21.3038,59600.0
2008-04-30 15:40:00,30.67,30.7,30.57,30.68,76400.0,21.2968,21.3177,21.2274,21.3038,76400.0
2008-04-30 15:45:00,30.68,30.72,30.63,30.66,81800.0,21.3038,21.3316,21.2691,21.2899,81800.0
2008-04-30 15:50:00,30.67,30.68,30.61,30.67,90800.0,21.2968,21.3038,21.2552,21.2968,90800.0
2008-04-30 15:55:00,30.67,30.68,30.62,30.65,108200.0,21.2968,21.3038,21.2621,21.283,108200.0
2008-05-01 09:30:00,30.63,30.68,30.55,30.56,28000.0,21.2691,21.3038,21.2135,21.2205,28000.0
2008-05-01 09:35:00,30.62,30.68,30.59,30.65,17200.0,21.2621,21.3038,21.2413,21.283,17200.0
2008-05-01 09:40:00,30.63,30.67,30.56,30.61,17800.0,21.2691,21.2968,21.2205,21.2552,17800.0
2008-05-01 09:45:00,30.61,30.63,30.5,30.53,25800.0,21.2552,21.2691,21.1788,21.1996,25800.0
2008-05-01 09:50:00,30.52,30.61,30.46,30.6,30200.0,21.1927,21.2552,21.151,21.2482,30200.0
2008-05-01 09:55:00,30.6,30.6,30.38,30.42,49200.0,21.2482,21.2482,21.0955,21.1232,49200.0
2008-05-01 10:00:00,30.43,30.53,30.32,30.48,34600.0,21.1302,21.1996,21.0538,21.1649,34600.0
2008-05-01 10:05:00,30.5,30.5,30.34,30.38,24000.0,21.1788,21.1788,21.0677,21.0955,24000.0
2008-05-01 10:10:00,30.37,30.41,30.3,30.32,20000.0,21.0885,21.1163,21.0399,21.0538,20000.0
2008-05-01 10:15:00,30.33,30.33,30.28,30.3,16400.0,21.0608,21.0608,21.026,21.0399,16400.0
2008-05-01 10:20:00,30.29,30.4,30.25,30.36,66600.0,21.033,21.1094,21.0052,21.0816,66600.0
2008-05-01 10:25:00,30.36,30.4,30.27,30.33,39200.0,21.0816,21.1094,21.0191,21.0608,39200.0
2008-05-01 10:30:00,30.32,30.34,30.22,30.22,38800.0,21.0538,21.0677,20.9844,20.9844,38800.0
2008-05-01 10:35:00,30.22,30.3,30.22,30.24,29600.0,20.9844,21.0399,20.9844,20.9983,29600.0
2008-05-01 10:40:00,30.25,30.3,30.22,30.28,14400.0,21.0052,21.0399,20.9844,21.026,14400.0
2008-05-01 10:45:00,30.28,30.28,30.24,30.27,12200.0,21.026,21.026,20.9983,21.0191,12200.0
2008-05-01 10:50:00,30.28,30.43,30.28,30.42,35200.0,21.026,21.1302,21.026,21.1232,35200.0
2008-05-01 10:55:00,30.42,30.43,30.28,30.33,21800.0,21.1232,21.1302,21.026,21.0608,21800.0
2008-05-01 11:00:00,30.32,30.35,30.28,30.35,18600.0,21.0538,21.0746,21.026,21.0746,18600.0
2008-05-01 11:05:00,30.34,30.39,30.34,30.39,29600.0,21.0677,21.1024,21.0677,21.1024,29600.0
2008-05-01 11:10:00,30.39,30.39,30.36,30.36,19000.0,21.1024,21.1024,21.0816,21.0816,19000.0
2008-05-01 11:15:00,30.36,30.38,30.36,30.38,17400.0,21.0816,21.0955,21.0816,21.0955,17400.0
2008-05-01 11:20:00,30.38,30.39,30.36,30.36,27000.0,21.0955,21.1024,21.0816,21.0816,27000.0
2008-05-01 11:25:00,30.36,30.4,30.35,30.38,31000.0,21.0816,21.1094,21.0746,21.0955,31000.0
2008-05-01 11:30:00,30.37,30.42,30.37,30.42,21000.0,21.0885,21.1232,21.0885,21.1232,21000.0
2008-05-01 11:35:00,30.42,30.42,30.36,30.41,19000.0,21.1232,21.1232,21.0816,21.1163,19000.0
2008-05-01 11:40:00,30.41,30.41,30.36,30.36,18000.0,21.1163,21.1163,21.0816,21.0816,18000.0
2008-05-01 11:45:00,30.36,30.36,30.32,30.36,21200.0,21.0816,21.0816,21.0538,21.0816,21200.0
2008-05-01 11:50:00,30.35,30.39,30.35,30.35,15000.0,21.0746,21.1024,21.0746,21.0746,15000.0
2008-05-01 11:55:00,30.36,30.4,30.36,30.38,14800.0,21.0816,21.1094,21.0816,21.0955,14800.0
2008-05-01 12:00:00,30.38,30.43,30.36,30.41,19000.0,21.0955,21.1302,21.0816,21.1163,19000.0
2008-05-01 12:05:00,30.42,30.45,30.39,30.45,21400.0,21.1232,21.1441,21.1024,21.1441,21400.0
2008-05-01 12:10:00,30.45,30.48,30.42,30.45,42800.0,21.1441,21.1649,21.1232,21.1441,42800.0
2008-05-01 12:15:00,30.43,30.5,30.43,30.45,30200.0,21.1302,21.1788,21.1302,21.1441,30200.0
2008-05-01 12:20:00,30.45,30.48,30.44,30.48,13600.0,21.1441,21.1649,21.1371,21.1649,13600.0
2008-05-01 12:25:00,30.48,30.5,30.47,30.49,16800.0,21.1649,21.1788,21.158,21.1719,16800.0
2008-05-01 12:30:00,30.48,30.53,30.48,30.5,30000.0,21.1649,21.1996,21.1649,21.1788,30000.0
2008-05-01 12:35:00,30.5,30.58,30.38,30.54,317400.0,21.1788,21.2344,21.0955,21.2066,317400.0
2008-05-01 12:40:00,30.57,30.62,30.55,30.61,46800.0,21.2274,21.2621,21.2135,21.2552,46800.0
2008-05-01 12:45:00,30.6,30.61,30.58,30.59,33400.0,21.2482,21.2552,21.2344,21.2413,33400.0
2008-05-01 12:50:00,30.6,30.71,30.6,30.71,40000.0,21.2482,21.3246,21.2482,21.3246,40000.0
2008-05-01 12:55:00,30.72,30.86,30.7,30.84,82000.0,21.3316,21.4288,21.3177,21.4149,82000.0
2008-05-01 13:00:00,30.84,30.85,30.77,30.77,40400.0,21.4149,21.4218,21.3663,21.3663,40400.0
2008-05-01 13:05:00,30.77,30.82,30.76,30.82,32200.0,21.3663,21.401,21.3593,21.401,32200.0
2008-05-01 13:10:00,30.82,30.88,30.8,30.87,57600.0,21.401,21.4427,21.3871,21.4357,57600.0
2008-05-01 13:15:00,30.86,30.98,30.86,30.93,59000.0,21.4288,21.5121,21.4288,21.4774,59000.0
2008-05-01 13:20:00,30.93,30.93,30.85,30.86,72400.0,21.4774,21.4774,21.4218,21.4288,72400.0
2008-05-01 13:25:00,30.86,30.91,30.86,30.88,39600.0,21.4288,21.4635,21.4288,21.4427,39600.0
2008-05-01 13:30:00,30.88,30.9,30.88,30.89,28400.0,21.4427,21.4566,21.4427,21.4496,28400.0
2008-05-01 13:35:00,30.9,30.97,30.89,30.96,47600.0,21.4566,21.5052,21.4496,21.4982,47600.0
2008-05-01 13:40:00,30.96,30.98,30.93,30.96,61400.0,21.4982,21.5121,21.4774,21.4982,61400.0
2008-05-01 13:45:00,30.96,30.97,30.95,30.95,28600.0,21.4982,21.5052,21.4913,21.4913,28600.0
2008-05-01 13:50:00,30.94,30.99,30.93,30.95,30800.0,21.4843,21.519,21.4774,21.4913,30800.0
2008-05-01 13:55:00,30.95,31.0,30.94,30.99,33400.0,21.4913,21.526,21.4843,21.519,33400.0
2008-05-01 14:00:00,30.99,31.01,30.98,31.0,55600.0,21.519,21.5329,21.5121,21.526,55600.0
2008-05-01 14:05:00,31.0,31.03,30.98,31.01,53400.0,21.526,21.5468,21.5121,21.5329,53400.0
2008-05-01 14:10:00,31.0,31.03,30.99,31.03,40200.0,21.526,21.5468,21.519,21.5468,40200.0
2008-05-01 14:15:00,31.02,31.1,31.02,31.05,53800.0,21.5399,21.5954,21.5399,21.5607,53800.0
2008-05-01 14:20:00,31.05,31.11,31.05,31.1,35400.0,21.5607,21.6024,21.5607,21.5954,35400.0
2008-05-01 14:25:00,31.11,31.14,31.05,31.05,59200.0,21.6024,21.6232,21.5607,21.5607,59200.0
2008-05-01 14:30:00,31.05,31.17,31.05,31.16,51800.0,21.5607,21.644,21.5607,21.6371,51800.0
2008-05-01 14:35:00,31.17,31.27,31.17,31.24,75600.0,21.644,21.7135,21.644,21.6926,75600.0
2008-05-01 14:40:00,31.24,31.32,31.24,31.3,58400.0,21.6926,21.7482,21.6926,21.7343,58400.0
2008-05-01 14:45:00,31.31,31.31,31.25,31.28,32600.0,21.7413,21.7413,21.6996,21.7204,32600.0
2008-05-01 14:50:00,31.27,31.34,31.27,31.29,39400.0,21.7135,21.7621,21.7135,21.7274,39400.0
2008-05-01 14:55:00,31.29,31.31,31.22,31.23,61200.0,21.7274,21.7413,21.6788,21.6857,61200.0
2008-05-01 15:00:00,31.22,31.33,31.22,31.33,84200.0,21.6788,21.7551,21.6788,21.7551,84200.0
2008-05-01 15:05:00,31.31,31.33,31.24,31.24,78600.0,21.7413,21.7551,21.6926,21.6926,78600.0
2008-05-01 15:10:00,31.25,31.35,31.25,31.32,53000.0,21.6996,21.769,21.6996,21.7482,53000.0
2008-05-01 15:15:00,31.32,31.37,31.3,31.37,46000.0,21.7482,21.7829,21.7343,21.7829,46000.0
2008-05-01 15:20:00,31.36,31.36,31.33,31.33,58600.0,21.776,21.776,21.7551,21.7551,58600.0
2008-05-01 15:25:00,31.34,31.34,31.2,31.22,65400.0,21.7621,21.7621,21.6649,21.6788,65400.0
2008-05-01 15:30:00,31.22,31.23,31.17,31.19,72000.0,21.6788,21.6857,21.644,21.6579,72000.0
2008-05-01 15:35:00,31.2,31.23,31.15,31.22,105600.0,21.6649,21.6857,21.6302,21.6788,105600.0
2008-05-01 15:40:00,31.23,31.28,31.21,31.27,101800.0,21.6857,21.7204,21.6718,21.7135,101800.0
2008-05-01 15:45:00,31.27,31.3,31.25,31.29,90800.0,21.7135,21.7343,21.6996,21.7274,90800.0
2008-05-01 15:50:00,31.3,31.3,31.23,31.25,136400.0,21.7343,21.7343,21.6857,21.6996,136400.0
2008-05-01 15:55:00,31.25,31.3,31.21,31.22,151800.0,21.6996,21.7343,21.6718,21.6788,151800.0
2008-05-02 09:30:00,31.35,31.46,31.35,31.36,21000.0,21.769,21.8454,21.769,21.776,21000.0
2008-05-02 09:35:00,31.35,31.41,31.3,31.3,14400.0,21.769,21.8107,21.7343,21.7343,14400.0
2008-05-02 09:40:00,31.28,31.35,31.25,31.35,39800.0,21.7204,21.769,21.6996,21.769,39800.0
2008-05-02 09:45:00,31.32,31.34,31.27,31.34,19200.0,21.7482,21.7621,21.7135,21.7621,19200.0
2008-05-02 09:50:00,31.34,31.45,31.34,31.42,19200.0,21.7621,21.8385,21.7621,21.8176,19200.0
2008-05-02 09:55:00,31.42,31.56,31.42,31.5,36800.0,21.8176,21.9148,21.8176,21.8732,36800.0
2008-05-02 10:00:00,31.53,31.7,31.53,31.66,80600.0,21.894,22.0121,21.894,21.9843,80600.0
2008-05-02 10:05:00,31.65,31.7,31.61,31.61,28800.0,21.9773,22.0121,21.9496,21.9496,28800.0
2008-05-02 10:10:00,31.63,31.72,31.62,31.66,46000.0,21.9635,22.026,21.9565,21.9843,46000.0
2008-05-02 10:15:00,31.65,31.74,31.65,31.74,57400.0,21.9773,22.0398,21.9773,22.0398,57400.0
2008-05-02 10:20:00,31.74,31.74,31.61,31.68,69200.0,22.0398,22.0398,21.9496,21.9982,69200.0
2008-05-02 10:25:00,31.68,31.71,31.64,31.69,44800.0,21.9982,22.019,21.9704,22.0051,44800.0
2008-05-02 10:30:00,31.71,31.71,31.66,31.69,40200.0,22.019,22.019,21.9843,22.0051,40200.0
2008-05-02 10:35:00,31.68,31.68,31.61,31.61,45400.0,21.9982,21.9982,21.9496,21.9496,45400.0
2008-05-02 10:40:00,31.61,31.64,31.57,31.57,72800.0,21.9496,21.9704,21.9218,21.9218,72800.0
2008-05-02 10:45:00,31.55,31.62,31.53,31.56,150200.0,21.9079,21.9565,21.894,21.9148,150200.0
2008-05-02 10:50:00,31.59,31.64,31.49,31.53,234600.0,21.9357,21.9704,21.8662,21.894,234600.0
2008-05-02 10:55:00,31.53,31.54,31.46,31.48,83400.0,21.894,21.901,21.8454,21.8593,83400.0
2008-05-02 11:00:00,31.5,31.56,31.46,31.54,41200.0,21.8732,21.9148,21.8454,21.901,41200.0
2008-05-02 11:05:00,31.54,31.65,31.54,31.61,22200.0,21.901,21.9773,21.901,21.9496,22200.0
2008-05-02 11:10:00,31.62,31.64,31.58,31.59,13000.0,21.9565,21.9704,21.9287,21.9357,13000.0
2008-05-02 11:15:00,31.59,31.66,31.58,31.59,25400.0,21.9357,21.9843,21.9287,21.9357,25400.0
2008-05-02 11:20:00,31.58,31.62,31.55,31.58,69800.0,21.9287,21.9565,21.9079,21.9287,69800.0
2008-05-02 11:25:00,31.58,31.59,31.54,31.55,68800.0,21.9287,21.9357,21.901,21.9079,68800.0
2008-05-02 11:30:00,31.56,31.66,31.56,31.65,92000.0,21.9148,21.9843,21.9148,21.9773,92000.0
2008-05-02 11:35:00,31.64,31.66,31.5,31.55,84200.0,21.9704,21.9843,21.8732,21.9079,84200.0
2008-05-02 11:40:00,31.56,31.68,31.53,31.67,103200.0,21.9148,21.9982,21.894,21.9912,103200.0
2008-05-02 11:45:00,31.67,31.77,31.67,31.74,52000.0,21.9912,22.0607,21.9912,22.0398,52000.0
2008-05-02 11:50:00,31.74,31.79,31.73,31.76,26600.0,22.0398,22.0746,22.0329,22.0537,26600.0
2008-05-02 11:55:00,31.76,31.76,31.7,31.7,13400.0,22.0537,22.0537,22.0121,22.0121,13400.0
2008-05-02 12:00:00,31.69,31.69,31.63,31.63,14800.0,22.0051,22.0051,21.9635,21.9635,14800.0
2008-05-02 12:05:00,31.62,31.63,31.54,31.56,22400.0,21.9565,21.9635,21.901,21.9148,22400.0
2008-05-02 12:10:00,31.55,31.57,31.55,31.55,8200.0,21.9079,21.9218,21.9079,21.9079,8200.0
2008-05-02 12:15:00,31.55,31.56,31.49,31.49,11800.0,21.9079,21.9148,21.8662,21.8662,11800.0
2008-05-02 12:20:00,31.5,31.53,31.5,31.51,9600.0,21.8732,21.894,21.8732,21.8801,9600.0
2008-05-02 12:25:00,31.52,31.55,31.49,31.55,5400.0,21.8871,21.9079,21.8662,21.9079,5400.0
2008-05-02 12:30:00,31.52,31.57,31.5,31.53,18000.0,21.8871,21.9218,21.8732,21.894,18000.0
2008-05-02 12:35:00,31.54,31.54,31.43,31.48,19400.0,21.901,21.901,21.8246,21.8593,19400.0
2008-05-02 12:40:00,31.46,31.47,31.4,31.41,9600.0,21.8454,21.8524,21.8037,21.8107,9600.0
2008-05-02 12:45:00,31.41,31.45,31.39,31.41,12000.0,21.8107,21.8385,21.7968,21.8107,12000.0
2008-05-02 12:50:00,31.41,31.5,31.41,31.5,14600.0,21.8107,21.8732,21.8107,21.8732,14600.0
2008-05-02 12:55:00,31.5,31.52,31.5,31.52,19800.0,21.8732,21.8871,21.8732,21.8871,19800.0
2008-05-02 13:00:00,31.51,31.54,31.36,31.38,34400.0,21.8801,21.901,21.776,21.7899,34400.0
2008-05-02 13:05:00,31.38,31.38,31.35,31.36,17200.0,21.7899,21.7899,21.769,21.776,17200.0
2008-05-02 13:10:00,31.36,31.38,31.35,31.35,6600.0,21.776,21.7899,21.769,21.769,6600.0
2008-05-02 13:15:00,31.35,31.38,31.34,31.35,9400.0,21.769,21.7899,21.7621,21.769,9400.0
2008-05-02 13:20:00,31.34,31.43,31.33,31.41,10600.0,21.7621,21.8246,21.7551,21.8107,10600.0
2008-05-02 13:25:00,31.42,31.46,31.4,31.46,12200.0,21.8176,21.8454,21.8037,21.8454,12200.0
2008-05-02 13:30:00,31.46,31.47,31.44,31.45,11600.0,21.8454,21.8524,21.8315,21.8385,11600.0
2008-05-02 13:35:00,31.45,31.48,31.43,31.43,14600.0,21.8385,21.8593,21.8246,21.8246,14600.0
2008-05-02 13:40:00,31.43,31.45,31.38,31.45,43000.0,21.8246,21.8385,21.7899,21.8385,43000.0
2008-05-02 13:45:00,31.45,31.55,31.45,31.5,32600.0,21.8385,21.9079,21.8385,21.8732,32600.0
2008-05-02 13:50:00,31.49,31.5,31.48,31.5,6000.0,21.8662,21.8732,21.8593,21.8732,6000.0
2008-05-02 13:55:00,31.49,31.49,31.43,31.44,9600.0,21.8662,21.8662,21.8246,21.8315,9600.0
2008-05-02 14:00:00,31.44,31.48,31.42,31.43,88200.0,21.8315,21.8593,21.8176,21.8246,88200.0
2008-05-02 14:05:00,31.42,31.45,31.28,31.29,58000.0,21.8176,21.8385,21.7204,21.7274,58000.0
2008-05-02 14:10:00,31.33,31.36,31.29,31.32,157200.0,21.7551,21.776,21.7274,21.7482,157200.0
2008-05-02 14:15:00,31.32,31.35,31.24,31.3,137000.0,21.7482,21.769,21.6926,21.7343,137000.0
2008-05-02 14:20:00,31.29,31.32,31.23,31.28,104000.0,21.7274,21.7482,21.6857,21.7204,104000.0
2008-05-02 14:25:00,31.27,31.3,31.24,31.26,23600.0,21.7135,21.7343,21.6926,21.7065,23600.0
2008-05-02 14:30:00,31.25,31.29,31.23,31.25,108600.0,21.6996,21.7274,21.6857,21.6996,108600.0
2008-05-02 14:35:00,31.24,31.28,31.21,31.25,98000.0,21.6926,21.7204,21.6718,21.6996,98000.0
2008-05-02 14:40:00,31.25,31.25,31.17,31.18,22200.0,21.6996,21.6996,21.644,21.651,22200.0
2008-05-02 14:45:00,31.18,31.22,31.17,31.17,77800.0,21.651,21.6788,21.644,21.644,77800.0
2008-05-02 14:50:00,31.18,31.22,31.16,31.2,73200.0,21.651,21.6788,21.6371,21.6649,73200.0
2008-05-02 14:55:00,31.2,31.24,31.18,31.21,30200.0,21.6649,21.6926,21.651,21.6718,30200.0
2008-05-02 15:00:00,31.19,31.25,31.19,31.24,45200.0,21.6579,21.6996,21.6579,21.6926,45200.0
2008-05-02 15:05:00,31.24,31.34,31.22,31.31,68200.0,21.6926,21.7621,21.6788,21.7413,68200.0
2008-05-02 15:10:00,31.31,31.43,31.31,31.41,52400.0,21.7413,21.8246,21.7413,21.8107,52400.0
2008-05-02 15:15:00,31.41,31.45,31.38,31.38,46200.0,21.8107,21.8385,21.7899,21.7899,46200.0
2008-05-02 15:20:00,31.37,31.38,31.31,31.31,36400.0,21.7829,21.7899,21.7413,21.7413,36400.0
2008-05-02 15:25:00,31.32,31.37,31.31,31.32,35600.0,21.7482,21.7829,21.7413,21.7482,35600.0
2008-05-02 15:30:00,31.32,31.34,31.26,31.28,27800.0,21.7482,21.7621,21.7065,21.7204,27800.0
2008-05-02 15:35:00,31.28,31.34,31.26,31.32,57200.0,21.7204,21.7621,21.7065,21.7482,57200.0
2008-05-02 15:40:00,31.32,31.36,31.3,31.36,44200.0,21.7482,21.776,21.7343,21.776,44200.0
2008-05-02 15:45:00,31.36,31.36,31.29,31.33,50200.0,21.776,21.776,21.7274,21.7551,50200.0
2008-05-02 15:50:00,31.33,31.34,31.29,31.33,57800.0,21.7551,21.7621,21.7274,21.7551,57800.0
2008-05-02 15:55:00,31.33,31.41,31.32,31.36,100000.0,21.7551,21.8107,21.7482,21.776,100000.0
2008-05-05 09:30:00,31.38,31.57,31.16,31.23,31800.0,21.7899,21.9218,21.6371,21.6857,31800.0
2008-05-05 09:35:00,31.27,31.47,31.23,31.38,17000.0,21.7135,21.8524,21.6857,21.7899,17000.0
2008-05-05 09:40:00,31.38,31.4,31.27,31.31,9800.0,21.7899,21.8037,21.7135,21.7413,9800.0
2008-05-05 09:45:00,31.31,31.33,31.25,31.28,6400.0,21.7413,21.7551,21.6996,21.7204,6400.0
2008-05-05 09:50:00,31.26,31.29,31.18,31.18,15000.0,21.7065,21.7274,21.651,21.651,15000.0
2008-05-05 09:55:00,31.18,31.25,31.16,31.22,20600.0,21.651,21.6996,21.6371,21.6788,20600.0
2008-05-05 10:00:00,31.24,31.3,31.04,31.13,50600.0,21.6926,21.7343,21.5538,21.6163,50600.0
2008-05-05 10:05:00,31.14,31.21,31.14,31.17,19200.0,21.6232,21.6718,21.6232,21.644,19200.0
2008-05-05 10:10:00,31.17,31.27,31.17,31.26,47400.0,21.644,21.7135,21.644,21.7065,47400.0
2008-05-05 10:15:00,31.26,31.32,31.17,31.23,36000.0,21.7065,21.7482,21.644,21.6857,36000.0
2008-05-05 10:20:00,31.22,31.24,31.2,31.21,22800.0,21.6788,21.6926,21.6649,21.6718,22800.0
2008-05-05 10:25:00,31.24,31.24,31.16,31.16,11800.0,21.6926,21.6926,21.6371,21.6371,11800.0
2008-05-05 10:30:00,31.16,31.23,31.15,31.21,19800.0,21.6371,21.6857,21.6302,21.6718,19800.0
2008-05-05 10:35:00,31.22,31.24,31.2,31.2,29000.0,21.6788,21.6926,21.6649,21.6649,29000.0
2008-05-05 10:40:00,31.2,31.28,31.18,31.27,16600.0,21.6649,21.7204,21.651,21.7135,16600.0
2008-05-05 10:45:00,31.27,31.3,31.27,31.29,34000.0,21.7135,21.7343,21.7135,21.7274,34000.0
2008-05-05 10:50:00,31.28,31.3,31.27,31.27,28200.0,21.7204,21.7343,21.7135,21.7135,28200.0
2008-05-05 10:55:00,31.27,31.27,31.19,31.19,39000.0,21.7135,21.7135,21.6579,21.6579,39000.0
2008-05-05 11:00:00,31.18,31.19,31.11,31.19,10800.0,21.651,21.6579,21.6024,21.6579,10800.0
2008-05-05 11:05:00,31.19,31.2,31.16,31.19,12800.0,21.6579,21.6649,21.6371,21.6579,12800.0
2008-05-05 11:10:00,31.19,31.23,31.18,31.23,7400.0,21.6579,21.6857,21.651,21.6857,7400.0
2008-05-05 11:15:00,31.21,31.24,31.2,31.24,9200.0,21.6718,21.6926,21.6649,21.6926,9200.0
2008-05-05 11:20:00,31.23,31.26,31.23,31.26,18200.0,21.6857,21.7065,21.6857,21.7065,18200.0
2008-05-05 11:25:00,31.25,31.29,31.25,31.25,11400.0,21.6996,21.7274,21.6996,21.6996,11400.0
2008-05-05 11:30:00,31.26,31.34,31.25,31.33,14600.0,21.7065,21.7621,21.6996,21.7551,14600.0
2008-05-05 11:35:00,31.32,31.36,31.31,31.34,29800.0,21.7482,21.776,21.7413,21.7621,29800.0
2008-05-05 11:40:00,31.34,31.36,31.31,31.35,21000.0,21.7621,21.776,21.7413,21.769,21000.0
2008-05-05 11:45:00,31.34,31.35,31.31,31.32,14000.0,21.7621,21.769,21.7413,21.7482,14000.0
2008-05-05 11:50:00,31.32,31.35,31.31,31.34,17000.0,21.7482,21.769,21.7413,21.7621,17000.0
2008-05-05 11:55:00,31.33,31.35,31.31,31.35,18800.0,21.7551,21.769,21.7413,21.769,18800.0
2008-05-05 12:00:00,31.34,31.38,31.34,31.38,8000.0,21.7621,21.7899,21.7621,21.7899,8000.0
2008-05-05 12:05:00,31.36,31.39,31.34,31.36,24400.0,21.776,21.7968,21.7621,21.776,24400.0
2008-05-05 12:10:00,31.35,31.38,31.34,31.37,17400.0,21.769,21.7899,21.7621,21.7829,17400.0
2008-05-05 12:15:00,31.38,31.38,31.35,31.36,15400.0,21.7899,21.7899,21.769,21.776,15400.0
2008-05-05 12:20:00,31.39,31.39,31.35,31.36,23600.0,21.7968,21.7968,21.769,21.776,23600.0
2008-05-05 12:25:00,31.36,31.38,31.35,31.36,32000.0,21.776,21.7899,21.769,21.776,32000.0
2008-05-05 12:30:00,31.37,31.39,31.35,31.36,18000.0,21.7829,21.7968,21.769,21.776,18000.0
2008-05-05 12:35:00,31.36,31.38,31.36,31.37,16000.0,21.776,21.7899,21.776,21.7829,16000.0
2008-05-05 12:40:00,31.36,31.38,31.36,31.37,29600.0,21.776,21.7899,21.776,21.7829,29600.0
2008-05-05 12:45:00,31.36,31.38,31.35,31.36,34400.0,21.776,21.7899,21.769,21.776,34400.0
2008-05-05 12:50:00,31.37,31.41,31.36,31.41,14800.0,21.7829,21.8107,21.776,21.8107,14800.0
2008-05-05 12:55:00,31.4,31.41,31.39,31.4,12000.0,21.8037,21.8107,21.7968,21.8037,12000.0
2008-05-05 13:00:00,31.39,31.43,31.39,31.41,18400.0,21.7968,21.8246,21.7968,21.8107,18400.0
2008-05-05 13:05:00,31.4,31.42,31.39,31.42,19600.0,21.8037,21.8176,21.7968,21.8176,19600.0
2008-05-05 13:10:00,31.42,31.43,31.4,31.41,10600.0,21.8176,21.8246,21.8037,21.8107,10600.0
2008-05-05 13:15:00,31.4,31.42,31.39,31.4,23800.0,21.8037,21.8176,21.7968,21.8037,23800.0
2008-05-05 13:20:00,31.4,31.43,31.39,31.41,35200.0,21.8037,21.8246,21.7968,21.8107,35200.0
2008-05-05 13:25:00,31.41,31.43,31.39,31.42,30200.0,21.8107,21.8246,21.7968,21.8176,30200.0
2008-05-05 13:30:00,31.41,31.43,31.4,31.42,12000.0,21.8107,21.8246,21.8037,21.8176,12000.0
2008-05-05 13:35:00,31.43,31.43,31.38,31.42,87000.0,21.8246,21.8246,21.7899,21.8176,87000.0
2008-05-05 13:40:00,31.42,31.46,31.39,31.44,80600.0,21.8176,21.8454,21.7968,21.8315,80600.0
2008-05-05 13:45:00,31.43,31.46,31.4,31.43,37800.0,21.8246,21.8454,21.8037,21.8246,37800.0
2008-05-05 13:50:00,31.41,31.45,31.4,31.43,27000.0,21.8107,21.8385,21.8037,21.8246,27000.0
2008-05-05 13:55:00,31.43,31.44,31.41,31.43,41800.0,21.8246,21.8315,21.8107,21.8246,41800.0
2008-05-05 14:00:00,31.43,31.43,31.41,31.43,53600.0,21.8246,21.8246,21.8107,21.8246,53600.0
2008-05-05 14:05:00,31.43,31.45,31.43,31.43,14000.0,21.8246,21.8385,21.8246,21.8246,14000.0
2008-05-05 14:10:00,31.43,31.45,31.42,31.44,73000.0,21.8246,21.8385,21.8176,21.8315,73000.0
2008-05-05 14:15:00,31.43,31.45,31.41,31.44,19000.0,21.8246,21.8385,21.8107,21.8315,19000.0
2008-05-05 14:20:00,31.43,31.45,31.42,31.45,36000.0,21.8246,21.8385,21.8176,21.8385,36000.0
2008-05-05 14:25:00,31.45,31.48,31.42,31.47,31800.0,21.8385,21.8593,21.8176,21.8524,31800.0
2008-05-05 14:30:00,31.46,31.47,31.4,31.47,41000.0,21.8454,21.8524,21.8037,21.8524,41000.0
2008-05-05 14:35:00,31.47,31.51,31.47,31.49,42000.0,21.8524,21.8801,21.8524,21.8662,42000.0
2008-05-05 14:40:00,31.48,31.56,31.47,31.53,27600.0,21.8593,21.9148,21.8524,21.894,27600.0
2008-05-05 14:45:00,31.54,31.57,31.52,31.55,10400.0,21.901,21.9218,21.8871,21.9079,10400.0
2008-05-05 14:50:00,31.55,31.58,31.55,31.55,23200.0,21.9079,21.9287,21.9079,21.9079,23200.0
2008-05-05 14:55:00,31.55,31.55,31.49,31.53,15600.0,21.9079,21.9079,21.8662,21.894,15600.0
2008-05-05 15:00:00,31.52,31.61,31.52,31.59,26000.0,21.8871,21.9496,21.8871,21.9357,26000.0
2008-05-05 15:05:00,31.59,31.64,31.59,31.64,52600.0,21.9357,21.9704,21.9357,21.9704,52600.0
2008-05-05 15:10:00,31.63,31.64,31.61,31.61,32000.0,21.9635,21.9704,21.9496,21.9496,32000.0
2008-05-05 15:15:00,31.6,31.63,31.6,31.61,14800.0,21.9426,21.9635,21.9426,21.9496,14800.0
2008-05-05 15:20:00,31.61,31.67,31.61,31.67,41000.0,21.9496,21.9912,21.9496,21.9912,41000.0
2008-05-05 15:25:00,31.66,31.68,31.64,31.66,33800.0,21.9843,21.9982,21.9704,21.9843,33800.0
2008-05-05 15:30:00,31.65,31.66,31.61,31.61,119000.0,21.9773,21.9843,21.9496,21.9496,119000.0
2008-05-05 15:35:00,31.61,31.63,31.58,31.59,55400.0,21.9496,21.9635,21.9287,21.9357,55400.0
2008-05-05 15:40:00,31.58,31.61,31.56,31.56,46600.0,21.9287,21.9496,21.9148,21.9148,46600.0
2008-05-05 15:45:00,31.56,31.64,31.56,31.64,52400.0,21.9148,21.9704,21.9148,21.9704,52400.0
2008-05-05 15:50:00,31.63,31.67,31.61,31.62,61000.0,21.9635,21.9912,21.9496,21.9565,61000.0
2008-05-05 15:55:00,31.63,31.63,31.6,31.62,53000.0,21.9635,21.9635,21.9426,21.9565,53000.0
2008-05-06 09:30:00,31.61,31.61,31.25,31.31,15600.0,21.9496,21.9496,21.6996,21.7413,15600.0
2008-05-06 09:35:00,31.32,31.5,31.27,31.36,16800.0,21.7482,21.8732,21.7135,21.776,16800.0
2008-05-06 09:40:00,31.38,31.49,31.36,31.49,9800.0,21.7899,21.8662,21.776,21.8662,9800.0
2008-05-06 09:45:00,31.48,31.48,31.28,31.32,33000.0,21.8593,21.8593,21.7204,21.7482,33000.0
2008-05-06 09:50:00,31.28,31.34,31.23,31.23,36200.0,21.7204,21.7621,21.6857,21.6857,36200.0
2008-05-06 09:55:00,31.25,31.29,31.17,31.18,24000.0,21.6996,21.7274,21.644,21.651,24000.0
2008-05-06 10:00:00,31.19,31.23,31.18,31.22,8600.0,21.6579,21.6857,21.651,21.6788,8600.0
2008-05-06 10:05:00,31.21,31.24,31.15,31.23,39200.0,21.6718,21.6926,21.6302,21.6857,39200.0
2008-05-06 10:10:00,31.25,31.33,31.24,31.3,30400.0,21.6996,21.7551,21.6926,21.7343,30400.0
2008-05-06 10:15:00,31.31,31.31,31.24,31.31,16000.0,21.7413,21.7413,21.6926,21.7413,16000.0
2008-05-06 10:20:00,31.31,31.36,31.27,31.31,22400.0,21.7413,21.776,21.7135,21.7413,22400.0
2008-05-06 10:25:00,31.34,31.39,31.25,31.34,22600.0,21.7621,21.7968,21.6996,21.7621,22600.0
2008-05-06 10:30:00,31.32,31.32,31.24,31.3,12800.0,21.7482,21.7482,21.6926,21.7343,12800.0
2008-05-06 10:35:00,31.31,31.32,31.3,31.31,4200.0,21.7413,21.7482,21.7343,21.7413,4200.0
2008-05-06 10:40:00,31.31,31.32,31.26,31.29,21200.0,21.7413,21.7482,21.7065,21.7274,21200.0
2008-05-06 10:45:00,31.29,31.3,31.25,31.3,17000.0,21.7274,21.7343,21.6996,21.7343,17000.0
2008-05-06 10:50:00,31.3,31.32,31.24,31.26,17600.0,21.7343,21.7482,21.6926,21.7065,17600.0
2008-05-06 10:55:00,31.28,31.39,31.25,31.39,21800.0,21.7204,21.7968,21.6996,21.7968,21800.0
2008-05-06 11:00:00,31.39,31.42,31.37,31.4,43200.0,21.7968,21.8176,21.7829,21.8037,43200.0
2008-05-06 11:05:00,31.4,31.5,31.39,31.42,50200.0,21.8037,21.8732,21.7968,21.8176,50200.0
2008-05-06 11:10:00,31.42,31.43,31.39,31.41,44200.0,21.8176,21.8246,21.7968,21.8107,44200.0
2008-05-06 11:15:00,31.4,31.44,31.4,31.42,24000.0,21.8037,21.8315,21.8037,21.8176,24000.0
2008-05-06 11:20:00,31.43,31.48,31.4,31.45,23600.0,21.8246,21.8593,21.8037,21.8385,23600.0
2008-05-06 11:25:00,31.46,31.5,31.44,31.46,19400.0,21.8454,21.8732,21.8315,21.8454,19400.0
2008-05-06 11:30:00,31.45,31.51,31.44,31.5,30800.0,21.8385,21.8801,21.8315,21.8732,30800.0
2008-05-06 11:35:00,31.5,31.51,31.48,31.49,19400.0,21.8732,21.8801,21.8593,21.8662,19400.0
2008-05-06 11:40:00,31.49,31.49,31.45,31.46,17000.0,21.8662,21.8662,21.8385,21.8454,17000.0
2008-05-06 11:45:00,31.47,31.49,31.47,31.49,5400.0,21.8524,21.8662,21.8524,21.8662,5400.0
2008-05-06 11:50:00,31.48,31.5,31.45,31.5,25600.0,21.8593,21.8732,21.8385,21.8732,25600.0
2008-05-06 11:55:00,31.52,31.52,31.46,31.52,9400.0,21.8871,21.8871,21.8454,21.8871,9400.0
2008-05-06 12:00:00,31.52,31.56,31.51,31.55,12400.0,21.8871,21.9148,21.8801,21.9079,12400.0
2008-05-06 12:05:00,31.55,31.6,31.54,31.59,30200.0,21.9079,21.9426,21.901,21.9357,30200.0
2008-05-06 12:10:00,31.59,31.6,31.54,31.55,31000.0,21.9357,21.9426,21.901,21.9079,31000.0
2008-05-06 12:15:00,31.54,31.62,31.53,31.61,22200.0,21.901,21.9565,21.894,21.9496,22200.0
2008-05-06 12:20:00,31.59,31.62,31.57,31.57,27800.0,21.9357,21.9565,21.9218,21.9218,27800.0
2008-05-06 12:25:00,31.57,31.59,31.57,31.58,11000.0,21.9218,21.9357,21.9218,21.9287,11000.0
2008-05-06 12:30:00,31.58,31.61,31.58,31.6,21200.0,21.9287,21.9496,21.9287,21.9426,21200.0
2008-05-06 12:35:00,31.6,31.6,31.56,31.59,26200.0,21.9426,21.9426,21.9148,21.9357,26200.0
2008-05-06 12:40:00,31.58,31.59,31.57,31.57,10400.0,21.9287,21.9357,21.9218,21.9218,10400.0
2008-05-06 12:45:00,31.56,31.59,31.51,31.53,6600.0,21.9148,21.9357,21.8801,21.894,6600.0
2008-05-06 12:50:00,31.53,31.65,31.53,31.61,16200.0,21.894,21.9773,21.894,21.9496,16200.0
2008-05-06 12:55:00,31.61,31.68,31.61,31.68,14600.0,21.9496,21.9982,21.9496,21.9982,14600.0
2008-05-06 13:00:00,31.68,31.7,31.64,31.66,22600.0,21.9982,22.0121,21.9704,21.9843,22600.0
2008-05-06 13:05:00,31.65,31.67,31.61,31.63,63600.0,21.9773,21.9912,21.9496,21.9635,63600.0
2008-05-06 13:10:00,31.63,31.64,31.58,31.6,16200.0,21.9635,21.9704,21.9287,21.9426,16200.0
2008-05-06 13:15:00,31.61,31.66,31.6,31.6,19400.0,21.9496,21.9843,21.9426,21.9426,19400.0
2008-05-06 13:20:00,31.6,31.61,31.58,31.58,11000.0,21.9426,21.9496,21.9287,21.9287,11000.0
2008-05-06 13:25:00,31.58,31.6,31.56,31.57,27600.0,21.9287,21.9426,21.9148,21.9218,27600.0
2008-05-06 13:30:00,31.57,31.58,31.56,31.57,32800.0,21.9218,21.9287,21.9148,21.9218,32800.0
2008-05-06 13:35:00,31.57,31.6,31.57,31.57,20800.0,21.9218,21.9426,21.9218,21.9218,20800.0
2008-05-06 13:40:00,31.57,31.62,31.55,31.58,25600.0,21.9218,21.9565,21.9079,21.9287,25600.0
2008-05-06 13:45:00,31.6,31.6,31.49,31.53,51000.0,21.9426,21.9426,21.8662,21.894,51000.0
2008-05-06 13:50:00,31.54,31.57,31.52,31.56,35000.0,21.901,21.9218,21.8871,21.9148,35000.0
2008-05-06 13:55:00,31.55,31.55,31.52,31.53,19400.0,21.9079,21.9079,21.8871,21.894,19400.0
2008-05-06 14:00:00,31.53,31.55,31.47,31.47,50600.0,21.894,21.9079,21.8524,21.8524,50600.0
2008-05-06 14:05:00,31.49,31.51,31.48,31.5,11000.0,21.8662,21.8801,21.8593,21.8732,11000.0
2008-05-06 14:10:00,31.5,31.52,31.5,31.51,9400.0,21.8732,21.8871,21.8732,21.8801,9400.0
2008-05-06 14:15:00,31.52,31.55,31.5,31.52,26400.0,21.8871,21.9079,21.8732,21.8871,26400.0
2008-05-06 14:20:00,31.5,31.52,31.49,31.52,17800.0,21.8732,21.8871,21.8662,21.8871,17800.0
2008-05-06 14:25:00,31.51,31.6,31.5,31.58,27400.0,21.8801,21.9426,21.8732,21.9287,27400.0
2008-05-06 14:30:00,31.57,31.59,31.55,31.58,14200.0,21.9218,21.9357,21.9079,21.9287,14200.0
2008-05-06 14:35:00,31.58,31.6,31.54,31.55,31600.0,21.9287,21.9426,21.901,21.9079,31600.0
2008-05-06 14:40:00,31.55,31.57,31.54,31.56,13200.0,21.9079,21.9218,21.901,21.9148,13200.0
2008-05-06 14:45:00,31.55,31.65,31.55,31.65,14800.0,21.9079,21.9773,21.9079,21.9773,14800.0
2008-05-06 14:50:00,31.65,31.68,31.64,31.68,20800.0,21.9773,21.9982,21.9704,21.9982,20800.0
2008-05-06 14:55:00,31.68,31.68,31.65,31.67,14600.0,21.9982,21.9982,21.9773,21.9912,14600.0
2008-05-06 15:00:00,31.66,31.68,31.61,31.68,18200.0,21.9843,21.9982,21.9496,21.9982,18200.0
2008-05-06 15:05:00,31.68,31.8,31.67,31.75,48400.0,21.9982,22.0815,21.9912,22.0468,48400.0
2008-05-06 15:10:00,31.75,31.78,31.68,31.71,17200.0,22.0468,22.0676,21.9982,22.019,17200.0
2008-05-06 15:15:00,31.72,31.75,31.42,31.68,48200.0,22.026,22.0468,21.8176,21.9982,48200.0
2008-05-06 15:20:00,31.67,31.73,31.63,31.71,49800.0,21.9912,22.0329,21.9635,22.019,49800.0
2008-05-06 15:25:00,31.73,31.75,31.68,31.69,12800.0,22.0329,22.0468,21.9982,22.0051,12800.0
2008-05-06 15:30:00,31.69,31.72,31.66,31.68,32200.0,22.0051,22.026,21.9843,21.9982,32200.0
2008-05-06 15:35:00,31.7,31.75,31.69,31.74,41400.0,22.0121,22.0468,22.0051,22.0398,41400.0
2008-05-06 15:40:00,31.74,31.74,31.68,31.68,91600.0,22.0398,22.0398,21.9982,21.9982,91600.0
2008-05-06 15:45:00,31.69,31.75,31.68,31.68,61400.0,22.0051,22.0468,21.9982,21.9982,61400.0
2008-05-06 15:50:00,31.68,31.71,31.67,31.67,78000.0,21.9982,22.019,21.9912,21.9912,78000.0
2008-05-06 15:55:00,31.67,31.72,31.66,31.72,98600.0,21.9912,22.026,21.9843,22.026,98600.0
2008-05-07 09:30:00,31.74,31.74,31.46,31.66,21200.0,22.0398,22.0398,21.8454,21.9843,21200.0
2008-05-07 09:35:00,31.66,31.71,31.59,31.66,13000.0,21.9843,22.019,21.9357,21.9843,13000.0
2008-05-07 09:40:00,31.66,31.67,31.58,31.65,17600.0,21.9843,21.9912,21.9287,21.9773,17600.0
2008-05-07 09:45:00,31.7,31.7,31.6,31.7,18600.0,22.0121,22.0121,21.9426,22.0121,18600.0
2008-05-07 09:50:00,31.7,31.73,31.6,31.66,42800.0,22.0121,22.0329,21.9426,21.9843,42800.0
2008-05-07 09:55:00,31.61,31.77,31.61,31.75,24000.0,21.9496,22.0607,21.9496,22.0468,24000.0
2008-05-07 10:00:00,31.75,31.81,31.71,31.75,30600.0,22.0468,22.0884,22.019,22.0468,30600.0
2008-05-07 10:05:00,31.77,31.83,31.71,31.78,85200.0,22.0607,22.1023,22.019,22.0676,85200.0
2008-05-07 10:10:00,31.78,31.8,31.76,31.76,28800.0,22.0676,22.0815,22.0537,22.0537,28800.0
2008-05-07 10:15:00,31.76,31.79,31.74,31.77,36400.0,22.0537,22.0746,22.0398,22.0607,36400.0
2008-05-07 10:20:00,31.77,31.83,31.77,31.8,23800.0,22.0607,22.1023,22.0607,22.0815,23800.0
2008-05-07 10:25:00,31.8,31.86,31.79,31.84,20400.0,22.0815,22.1232,22.0746,22.1093,20400.0
2008-05-07 10:30:00,31.84,31.85,31.78,31.82,35600.0,22.1093,22.1162,22.0676,22.0954,35600.0
2008-05-07 10:35:00,31.83,31.84,31.81,31.84,23000.0,22.1023,22.1093,22.0884,22.1093,23000.0
2008-05-07 10:40:00,31.82,31.95,31.82,31.95,41400.0,22.0954,22.1857,22.0954,22.1857,41400.0
2008-05-07 10:45:00,31.93,31.93,31.86,31.87,17200.0,22.1718,22.1718,22.1232,22.1301,17200.0
2008-05-07 10:50:00,31.89,31.91,31.86,31.87,8800.0,22.144,22.1579,22.1232,22.1301,8800.0
2008-05-07 10:55:00,31.87,31.89,31.84,31.86,13800.0,22.1301,22.144,22.1093,22.1232,13800.0
2008-05-07 11:00:00,31.85,31.94,31.85,31.9,38200.0,22.1162,22.1787,22.1162,22.1509,38200.0
2008-05-07 11:05:00,31.89,31.91,31.87,31.91,18800.0,22.144,22.1579,22.1301,22.1579,18800.0
2008-05-07 11:10:00,31.91,31.91,31.88,31.9,26600.0,22.1579,22.1579,22.1371,22.1509,26600.0
2008-05-07 11:15:00,31.89,31.94,31.88,31.93,27000.0,22.144,22.1787,22.1371,22.1718,27000.0
2008-05-07 11:20:00,31.92,31.93,31.9,31.91,16400.0,22.1648,22.1718,22.1509,22.1579,16400.0
2008-05-07 11:25:00,31.93,31.95,31.91,31.92,23000.0,22.1718,22.1857,22.1579,22.1648,23000.0
2008-05-07 11:30:00,31.91,31.92,31.89,31.91,18400.0,22.1579,22.1648,22.144,22.1579,18400.0
2008-05-07 11:35:00,31.9,31.93,31.88,31.9,41400.0,22.1509,22.1718,22.1371,22.1509,41400.0
2008-05-07 11:40:00,31.89,31.9,31.88,31.89,16400.0,22.144,22.1509,22.1371,22.144,16400.0
2008-05-07 11:45:00,31.89,31.92,31.89,31.91,13600.0,22.144,22.1648,22.144,22.1579,13600.0
2008-05-07 11:50:00,31.9,31.9,31.83,31.86,24600.0,22.1509,22.1509,22.1023,22.1232,24600.0
2008-05-07 11:55:00,31.85,31.88,31.85,31.86,9800.0,22.1162,22.1371,22.1162,22.1232,9800.0
2008-05-07 12:00:00,31.86,31.86,31.83,31.85,15400.0,22.1232,22.1232,22.1023,22.1162,15400.0
2008-05-07 12:05:00,31.86,31.88,31.85,31.88,17800.0,22.1232,22.1371,22.1162,22.1371,17800.0
2008-05-07 12:10:00,31.86,31.89,31.85,31.85,10400.0,22.1232,22.144,22.1162,22.1162,10400.0
2008-05-07 12:15:00,31.85,31.88,31.85,31.88,4200.0,22.1162,22.1371,22.1162,22.1371,4200.0
2008-05-07 12:20:00,31.86,31.87,31.85,31.86,21000.0,22.1232,22.1301,22.1162,22.1232,21000.0
2008-05-07 12:25:00,31.87,31.93,31.86,31.93,25600.0,22.1301,22.1718,22.1232,22.1718,25600.0
2008-05-07 12:30:00,31.94,31.98,31.91,31.96,20800.0,22.1787,22.2065,22.1579,22.1926,20800.0
2008-05-07 12:35:00,31.97,31.98,31.93,31.97,16000.0,22.1995,22.2065,22.1718,22.1995,16000.0
2008-05-07 12:40:00,31.97,31.97,31.94,31.97,19200.0,22.1995,22.1995,22.1787,22.1995,19200.0
2008-05-07 12:45:00,31.97,31.99,31.96,31.97,23400.0,22.1995,22.2134,22.1926,22.1995,23400.0
2008-05-07 12:50:00,31.97,32.02,31.97,32.02,46800.0,22.1995,22.2343,22.1995,22.2343,46800.0
2008-05-07 12:55:00,32.02,32.04,31.98,31.99,12200.0,22.2343,22.2482,22.2065,22.2134,12200.0
2008-05-07 13:00:00,32.0,32.0,31.93,31.96,30200.0,22.2204,22.2204,22.1718,22.1926,30200.0
2008-05-07 13:05:00,31.96,31.97,31.75,31.89,339600.0,22.1926,22.1995,22.0468,22.144,339600.0
2008-05-07 13:10:00,31.89,31.93,31.89,31.93,36200.0,22.144,22.1718,22.144,22.1718,36200.0
2008-05-07 13:15:00,31.91,31.92,31.9,31.91,15200.0,22.1579,22.1648,22.1509,22.1579,15200.0
2008-05-07 13:20:00,31.91,31.91,31.89,31.9,17800.0,22.1579,22.1579,22.144,22.1509,17800.0
2008-05-07 13:25:00,31.9,31.93,31.9,31.9,8200.0,22.1509,22.1718,22.1509,22.1509,8200.0
2008-05-07 13:30:00,31.9,31.9,31.89,31.9,7000.0,22.1509,22.1509,22.144,22.1509,7000.0
2008-05-07 13:35:00,31.89,31.91,31.89,31.91,22200.0,22.144,22.1579,22.144,22.1579,22200.0
2008-05-07 13:40:00,31.89,31.9,31.87,31.88,16800.0,22.144,22.1509,22.1301,22.1371,16800.0
2008-05-07 13:45:00,31.88,31.91,31.88,31.89,20200.0,22.1371,22.1579,22.1371,22.144,20200.0
2008-05-07 13:50:00,31.89,31.89,31.79,31.79,16000.0,22.144,22.144,22.0746,22.0746,16000.0
2008-05-07 13:55:00,31.79,31.82,31.77,31.82,21600.0,22.0746,22.0954,22.0607,22.0954,21600.0
2008-05-07 14:00:00,31.81,31.87,31.81,31.81,41200.0,22.0884,22.1301,22.0884,22.0884,41200.0
2008-05-07 14:05:00,31.8,31.81,31.77,31.79,50800.0,22.0815,22.0884,22.0607,22.0746,50800.0
2008-05-07 14:10:00,31.78,31.8,31.75,31.75,23600.0,22.0676,22.0815,22.0468,22.0468,23600.0
2008-05-07 14:15:00,31.75,31.81,31.75,31.77,43200.0,22.0468,22.0884,22.0468,22.0607,43200.0
2008-05-07 14:20:00,31.77,31.78,31.68,31.7,39400.0,22.0607,22.0676,21.9982,22.0121,39400.0
2008-05-07 14:25:00,31.7,31.72,31.6,31.65,22200.0,22.0121,22.026,21.9426,21.9773,22200.0
2008-05-07 14:30:00,31.64,31.64,31.55,31.63,46000.0,21.9704,21.9704,21.9079,21.9635,46000.0
2008-05-07 14:35:00,31.63,31.66,31.61,31.63,33600.0,21.9635,21.9843,21.9496,21.9635,33600.0
2008-05-07 14:40:00,31.61,31.71,31.61,31.62,43200.0,21.9496,22.019,21.9496,21.9565,43200.0
2008-05-07 14:45:00,31.61,31.62,31.53,31.6,32600.0,21.9496,21.9565,21.894,21.9426,32600.0
2008-05-07 14:50:00,31.58,31.6,31.57,31.57,8800.0,21.9287,21.9426,21.9218,21.9218,8800.0
2008-05-07 14:55:00,31.56,31.62,31.54,31.57,15800.0,21.9148,21.9565,21.901,21.9218,15800.0
2008-05-07 15:00:00,31.56,31.61,31.55,31.61,22000.0,21.9148,21.9496,21.9079,21.9496,22000.0
2008-05-07 15:05:00,31.6,31.6,31.5,31.52,24200.0,21.9426,21.9426,21.8732,21.8871,24200.0
2008-05-07 15:10:00,31.5,31.51,31.45,31.48,48200.0,21.8732,21.8801,21.8385,21.8593,48200.0
2008-05-07 15:15:00,31.48,31.51,31.46,31.46,44000.0,21.8593,21.8801,21.8454,21.8454,44000.0
2008-05-07 15:20:00,31.48,31.49,31.42,31.42,40200.0,21.8593,21.8662,21.8176,21.8176,40200.0
2008-05-07 15:25:00,31.42,31.45,31.36,31.41,30800.0,21.8176,21.8385,21.776,21.8107,30800.0
2008-05-07 15:30:00,31.41,31.45,31.36,31.43,49800.0,21.8107,21.8385,21.776,21.8246,49800.0
2008-05-07 15:35:00,31.43,31.47,31.37,31.42,73200.0,21.8246,21.8524,21.7829,21.8176,73200.0
2008-05-07 15:40:00,31.42,31.5,31.38,31.5,42800.0,21.8176,21.8732,21.7899,21.8732,42800.0
2008-05-07 15:45:00,31.51,31.56,31.47,31.5,52400.0,21.8801,21.9148,21.8524,21.8732,52400.0
2008-05-07 15:50:00,31.5,31.5,31.39,31.43,40800.0,21.8732,21.8732,21.7968,21.8246,40800.0
2008-05-07 15:55:00,31.42,31.46,31.38,31.43,74600.0,21.8176,21.8454,21.7899,21.8246,74600.0
2008-05-08 09:30:00,31.38,31.61,31.14,31.2,41000.0,21.9694,22.1304,21.8014,21.8434,41000.0
2008-05-08 09:35:00,31.2,31.3,31.2,31.25,20200.0,21.8434,21.9134,21.8434,21.8784,20200.0
2008-05-08 09:40:00,31.25,31.36,31.23,31.33,15600.0,21.8784,21.9554,21.8644,21.9344,15600.0
2008-05-08 09:45:00,31.33,31.35,31.2,31.25,20800.0,21.9344,21.9484,21.8434,21.8784,20800.0
2008-05-08 09:50:00,31.27,31.39,31.27,31.39,25800.0,21.8924,21.9764,21.8924,21.9764,25800.0
2008-05-08 09:55:00,31.37,31.38,31.23,31.25,17200.0,21.9624,21.9694,21.8644,21.8784,17200.0
2008-05-08 10:00:00,31.24,31.31,31.2,31.29,27400.0,21.8714,21.9204,21.8434,21.9064,27400.0
2008-05-08 10:05:00,31.28,31.33,31.25,31.3,17400.0,21.8994,21.9344,21.8784,21.9134,17400.0
2008-05-08 10:10:00,31.3,31.38,31.21,31.36,24400.0,21.9134,21.9694,21.8504,21.9554,24400.0
2008-05-08 10:15:00,31.36,31.36,31.27,31.27,12600.0,21.9554,21.9554,21.8924,21.8924,12600.0
2008-05-08 10:20:00,31.25,31.31,31.25,31.3,10800.0,21.8784,21.9204,21.8784,21.9134,10800.0
2008-05-08 10:25:00,31.29,31.36,31.24,31.36,12200.0,21.9064,21.9554,21.8714,21.9554,12200.0
2008-05-08 10:30:00,31.36,31.36,31.24,31.24,24800.0,21.9554,21.9554,21.8714,21.8714,24800.0
2008-05-08 10:35:00,31.24,31.24,31.2,31.21,11400.0,21.8714,21.8714,21.8434,21.8504,11400.0
2008-05-08 10:40:00,31.21,31.25,31.21,31.25,6600.0,21.8504,21.8784,21.8504,21.8784,6600.0
2008-05-08 10:45:00,31.24,31.31,31.23,31.28,10800.0,21.8714,21.9204,21.8644,21.8994,10800.0
2008-05-08 10:50:00,31.27,31.31,31.25,31.25,13200.0,21.8924,21.9204,21.8784,21.8784,13200.0
2008-05-08 10:55:00,31.26,31.34,31.26,31.28,11600.0,21.8854,21.9414,21.8854,21.8994,11600.0
2008-05-08 11:00:00,31.29,31.33,31.29,31.32,10600.0,21.9064,21.9344,21.9064,21.9274,10600.0
2008-05-08 11:05:00,31.32,31.42,31.32,31.39,12600.0,21.9274,21.9974,21.9274,21.9764,12600.0
2008-05-08 11:10:00,31.39,31.41,31.36,31.36,13600.0,21.9764,21.9904,21.9554,21.9554,13600.0
2008-05-08 11:15:00,31.38,31.39,31.38,31.39,7800.0,21.9694,21.9764,21.9694,21.9764,7800.0
2008-05-08 11:20:00,31.4,31.45,31.38,31.38,16000.0,21.9834,22.0184,21.9694,21.9694,16000.0
2008-05-08 11:25:00,31.4,31.41,31.37,31.38,9600.0,21.9834,21.9904,21.9624,21.9694,9600.0
2008-05-08 11:30:00,31.38,31.38,31.34,31.34,15600.0,21.9694,21.9694,21.9414,21.9414,15600.0
2008-05-08 11:35:00,31.33,31.35,31.27,31.28,17400.0,21.9344,21.9484,21.8924,21.8994,17400.0
2008-05-08 11:40:00,31.28,31.31,31.19,31.21,18600.0,21.8994,21.9204,21.8364,21.8504,18600.0
2008-05-08 11:45:00,31.22,31.23,31.18,31.21,24000.0,21.8574,21.8644,21.8294,21.8504,24000.0
2008-05-08 11:50:00,31.22,31.28,31.22,31.27,15800.0,21.8574,21.8994,21.8574,21.8924,15800.0
2008-05-08 11:55:00,31.3,31.34,31.29,31.31,11200.0,21.9134,21.9414,21.9064,21.9204,11200.0
2008-05-08 12:00:00,31.32,31.36,31.28,31.36,14000.0,21.9274,21.9554,21.8994,21.9554,14000.0
2008-05-08 12:05:00,31.35,31.37,31.33,31.37,13600.0,21.9484,21.9624,21.9344,21.9624,13600.0
2008-05-08 12:10:00,31.36,31.38,31.32,31.32,6600.0,21.9554,21.9694,21.9274,21.9274,6600.0
2008-05-08 12:15:00,31.31,31.33,31.3,31.33,9600.0,21.9204,21.9344,21.9134,21.9344,9600.0
2008-05-08 12:20:00,31.34,31.36,31.31,31.31,4800.0,21.9414,21.9554,21.9204,21.9204,4800.0
2008-05-08 12:25:00,31.31,31.35,31.3,31.31,10400.0,21.9204,21.9484,21.9134,21.9204,10400.0
2008-05-08 12:30:00,31.31,31.36,31.3,31.32,11600.0,21.9204,21.9554,21.9134,21.9274,11600.0
2008-05-08 12:35:00,31.31,31.33,31.3,31.3,6400.0,21.9204,21.9344,21.9134,21.9134,6400.0
2008-05-08 12:40:00,31.32,31.33,31.29,31.33,7400.0,21.9274,21.9344,21.9064,21.9344,7400.0
2008-05-08 12:45:00,31.33,31.39,31.33,31.39,18200.0,21.9344,21.9764,21.9344,21.9764,18200.0
2008-05-08 12:50:00,31.38,31.47,31.38,31.45,15400.0,21.9694,22.0324,21.9694,22.0184,15400.0
2008-05-08 12:55:00,31.45,31.46,31.4,31.41,12200.0,22.0184,22.0254,21.9834,21.9904,12200.0
2008-05-08 13:00:00,31.41,31.46,31.4,31.41,11000.0,21.9904,22.0254,21.9834,21.9904,11000.0
2008-05-08 13:05:00,31.42,31.43,31.4,31.4,7600.0,21.9974,22.0044,21.9834,21.9834,7600.0
2008-05-08 13:10:00,31.4,31.43,31.39,31.39,8200.0,21.9834,22.0044,21.9764,21.9764,8200.0
2008-05-08 13:15:00,31.39,31.42,31.37,31.4,7400.0,21.9764,21.9974,21.9624,21.9834,7400.0
2008-05-08 13:20:00,31.4,31.48,31.4,31.47,15000.0,21.9834,22.0394,21.9834,22.0324,15000.0
2008-05-08 13:25:00,31.46,31.54,31.46,31.51,21200.0,22.0254,22.0814,22.0254,22.0604,21200.0
2008-05-08 13:30:00,31.52,31.56,31.52,31.56,22000.0,22.0674,22.0954,22.0674,22.0954,22000.0
2008-05-08 13:35:00,31.56,31.56,31.5,31.52,9200.0,22.0954,22.0954,22.0534,22.0674,9200.0
2008-05-08 13:40:00,31.52,31.56,31.52,31.53,7800.0,22.0674,22.0954,22.0674,22.0744,7800.0
2008-05-08 13:45:00,31.52,31.54,31.51,31.53,6800.0,22.0674,22.0814,22.0604,22.0744,6800.0
2008-05-08 13:50:00,31.52,31.61,31.52,31.6,18400.0,22.0674,22.1304,22.0674,22.1234,18400.0
2008-05-08 13:55:00,31.61,31.61,31.57,31.61,10200.0,22.1304,22.1304,22.1024,22.1304,10200.0
2008-05-08 14:00:00,31.61,31.63,31.59,31.59,17000.0,22.1304,22.1444,22.1164,22.1164,17000.0
2008-05-08 14:05:00,31.55,31.61,31.53,31.56,21400.0,22.0884,22.1304,22.0744,22.0954,21400.0
2008-05-08 14:10:00,31.56,31.6,31.55,31.58,7000.0,22.0954,22.1234,22.0884,22.1094,7000.0
2008-05-08 14:15:00,31.56,31.57,31.51,31.51,10200.0,22.0954,22.1024,22.0604,22.0604,10200.0
2008-05-08 14:20:00,31.5,31.55,31.46,31.51,13400.0,22.0534,22.0884,22.0254,22.0604,13400.0
2008-05-08 14:25:00,31.51,31.53,31.46,31.46,9800.0,22.0604,22.0744,22.0254,22.0254,9800.0
2008-05-08 14:30:00,31.47,31.5,31.43,31.49,14600.0,22.0324,22.0534,22.0044,22.0464,14600.0
2008-05-08 14:35:00,31.5,31.53,31.48,31.49,16800.0,22.0534,22.0744,22.0394,22.0464,16800.0
2008-05-08 14:40:00,31.49,31.52,31.42,31.43,23000.0,22.0464,22.0674,21.9974,22.0044,23000.0
2008-05-08 14:45:00,31.43,31.49,31.42,31.46,18000.0,22.0044,22.0464,21.9974,22.0254,18000.0
2008-05-08 14:50:00,31.44,31.46,31.43,31.44,17000.0,22.0114,22.0254,22.0044,22.0114,17000.0
2008-05-08 14:55:00,31.45,31.45,31.41,31.42,16600.0,22.0184,22.0184,21.9904,21.9974,16600.0
2008-05-08 15:00:00,31.43,31.47,31.43,31.43,33200.0,22.0044,22.0324,22.0044,22.0044,33200.0
2008-05-08 15:05:00,31.43,31.46,31.39,31.46,16400.0,22.0044,22.0254,21.9764,22.0254,16400.0
2008-05-08 15:10:00,31.45,31.45,31.38,31.42,17800.0,22.0184,22.0184,21.9694,21.9974,17800.0
2008-05-08 15:15:00,31.39,31.43,31.37,31.43,14400.0,21.9764,22.0044,21.9624,22.0044,14400.0
2008-05-08 15:20:00,31.41,31.49,31.39,31.46,12600.0,21.9904,22.0464,21.9764,22.0254,12600.0
2008-05-08 15:25:00,31.46,31.5,31.42,31.47,18000.0,22.0254,22.0534,21.9974,22.0324,18000.0
2008-05-08 15:30:00,31.48,31.52,31.46,31.47,27200.0,22.0394,22.0674,22.0254,22.0324,27200.0
2008-05-08 15:35:00,31.48,31.5,31.43,31.47,24800.0,22.0394,22.0534,22.0044,22.0324,24800.0
2008-05-08 15:40:00,31.46,31.48,31.38,31.48,36000.0,22.0254,22.0394,21.9694,22.0394,36000.0
2008-05-08 15:45:00,31.48,31.5,31.43,31.48,22000.0,22.0394,22.0534,22.0044,22.0394,22000.0
2008-05-08 15:50:00,31.48,31.49,31.44,31.46,44200.0,22.0394,22.0464,22.0114,22.0254,44200.0
2008-05-08 15:55:00,31.46,31.56,31.45,31.51,71200.0,22.0254,22.0954,22.0184,22.0604,71200.0
2008-05-09 09:30:00,31.22,31.22,31.08,31.08,2200.0,21.8574,21.8574,21.7594,21.7594,2200.0
2008-05-09 09:35:00,31.26,31.39,31.08,31.23,5400.0,21.8854,21.9764,21.7594,21.8644,5400.0
2008-05-09 09:40:00,31.16,31.16,31.01,31.06,58800.0,21.8154,21.8154,21.7104,21.7454,58800.0
2008-05-09 09:45:00,31.08,31.11,31.06,31.1,10000.0,21.7594,21.7804,21.7454,21.7734,10000.0
2008-05-09 09:50:00,31.11,31.11,31.01,31.03,10400.0,21.7804,21.7804,21.7104,21.7244,10400.0
2008-05-09 09:55:00,31.03,31.11,31.0,31.1,17800.0,21.7244,21.7804,21.7034,21.7734,17800.0
2008-05-09 10:00:00,31.11,31.18,31.09,31.15,17000.0,21.7804,21.8294,21.7664,21.8084,17000.0
2008-05-09 10:05:00,31.16,31.18,31.07,31.07,24600.0,21.8154,21.8294,21.7524,21.7524,24600.0
2008-05-09 10:10:00,31.09,31.09,30.98,31.06,14000.0,21.7664,21.7664,21.6894,21.7454,14000.0
2008-05-09 10:15:00,31.07,31.07,30.92,30.93,21000.0,21.7524,21.7524,21.6473,21.6544,21000.0
2008-05-09 10:20:00,30.95,30.97,30.86,30.96,13600.0,21.6684,21.6824,21.6053,21.6754,13600.0
2008-05-09 10:25:00,30.93,30.95,30.91,30.93,6200.0,21.6544,21.6684,21.6403,21.6544,6200.0
2008-05-09 10:30:00,30.93,31.0,30.88,31.0,10400.0,21.6544,21.7034,21.6193,21.7034,10400.0
2008-05-09 10:35:00,31.02,31.02,30.95,31.0,13800.0,21.7174,21.7174,21.6684,21.7034,13800.0
2008-05-09 10:40:00,30.99,31.11,30.98,31.11,14000.0,21.6964,21.7804,21.6894,21.7804,14000.0
2008-05-09 10:45:00,31.09,31.14,31.06,31.08,22400.0,21.7664,21.8014,21.7454,21.7594,22400.0
2008-05-09 10:50:00,31.08,31.08,31.03,31.05,7600.0,21.7594,21.7594,21.7244,21.7384,7600.0
2008-05-09 10:55:00,31.03,31.04,30.99,31.01,6800.0,21.7244,21.7314,21.6964,21.7104,6800.0
2008-05-09 11:00:00,31.0,31.04,31.0,31.0,11200.0,21.7034,21.7314,21.7034,21.7034,11200.0
2008-05-09 11:05:00,31.03,31.07,31.03,31.07,9400.0,21.7244,21.7524,21.7244,21.7524,9400.0
2008-05-09 11:10:00,31.07,31.07,31.03,31.03,5200.0,21.7524,21.7524,21.7244,21.7244,5200.0
2008-05-09 11:15:00,31.02,31.03,30.96,30.98,10200.0,21.7174,21.7244,21.6754,21.6894,10200.0
2008-05-09 11:20:00,30.98,30.99,30.95,30.95,4400.0,21.6894,21.6964,21.6684,21.6684,4400.0
2008-05-09 11:25:00,30.96,30.99,30.94,30.97,11000.0,21.6754,21.6964,21.6614,21.6824,11000.0
2008-05-09 11:30:00,30.98,30.99,30.93,30.96,8600.0,21.6894,21.6964,21.6544,21.6754,8600.0
2008-05-09 11:35:00,30.97,31.02,30.96,30.96,6200.0,21.6824,21.7174,21.6754,21.6754,6200.0
2008-05-09 11:40:00,30.98,30.99,30.95,30.99,4600.0,21.6894,21.6964,21.6684,21.6964,4600.0
2008-05-09 11:45:00,30.99,31.01,30.99,30.99,5800.0,21.6964,21.7104,21.6964,21.6964,5800.0
2008-05-09 11:50:00,30.99,30.99,30.96,30.99,6200.0,21.6964,21.6964,21.6754,21.6964,6200.0
2008-05-09 11:55:00,30.99,31.03,30.98,31.02,14000.0,21.6964,21.7244,21.6894,21.7174,14000.0
2008-05-09 12:00:00,31.03,31.04,31.0,31.03,10200.0,21.7244,21.7314,21.7034,21.7244,10200.0
2008-05-09 12:05:00,31.02,31.02,30.93,30.93,13800.0,21.7174,21.7174,21.6544,21.6544,13800.0
2008-05-09 12:10:00,30.95,30.95,30.9,30.9,13600.0,21.6684,21.6684,21.6333,21.6333,13600.0
2008-05-09 12:15:00,30.9,30.91,30.88,30.91,8800.0,21.6333,21.6403,21.6193,21.6403,8800.0
2008-05-09 12:20:00,30.92,30.93,30.88,30.89,10000.0,21.6473,21.6544,21.6193,21.6263,10000.0
2008-05-09 12:25:00,30.89,30.91,30.89,30.91,3400.0,21.6263,21.6403,21.6263,21.6403,3400.0
2008-05-09 12:30:00,30.9,30.93,30.9,30.9,13000.0,21.6333,21.6544,21.6333,21.6333,13000.0
2008-05-09 12:35:00,30.9,30.93,30.88,30.93,8200.0,21.6333,21.6544,21.6193,21.6544,8200.0
2008-05-09 12:40:00,30.92,30.92,30.9,30.9,13400.0,21.6473,21.6473,21.6333,21.6333,13400.0
2008-05-09 12:45:00,30.91,30.95,30.91,30.95,6600.0,21.6403,21.6684,21.6403,21.6684,6600.0
2008-05-09 12:50:00,30.95,30.97,30.94,30.96,10200.0,21.6684,21.6824,21.6614,21.6754,10200.0
2008-05-09 12:55:00,30.96,30.99,30.95,30.99,6800.0,21.6754,21.6964,21.6684,21.6964,6800.0
2008-05-09 13:00:00,30.99,31.07,30.99,31.07,12200.0,21.6964,21.7524,21.6964,21.7524,12200.0
2008-05-09 13:05:00,31.06,31.06,31.0,31.0,10000.0,21.7454,21.7454,21.7034,21.7034,10000.0
2008-05-09 13:10:00,31.0,31.03,31.0,31.02,2400.0,21.7034,21.7244,21.7034,21.7174,2400.0
2008-05-09 13:15:00,31.0,31.02,31.0,31.02,3000.0,21.7034,21.7174,21.7034,21.7174,3000.0
2008-05-09 13:20:00,31.03,31.06,31.03,31.06,5800.0,21.7244,21.7454,21.7244,21.7454,5800.0
2008-05-09 13:25:00,31.06,31.06,31.04,31.04,12600.0,21.7454,21.7454,21.7314,21.7314,12600.0
2008-05-09 13:30:00,31.03,31.05,31.03,31.04,5800.0,21.7244,21.7384,21.7244,21.7314,5800.0
2008-05-09 13:35:00,31.04,31.06,31.01,31.05,4200.0,21.7314,21.7454,21.7104,21.7384,4200.0
2008-05-09 13:40:00,31.05,31.06,31.04,31.04,3800.0,21.7384,21.7454,21.7314,21.7314,3800.0
2008-05-09 13:45:00,31.04,31.07,31.04,31.06,8200.0,21.7314,21.7524,21.7314,21.7454,8200.0
2008-05-09 13:50:00,31.05,31.07,31.04,31.06,5600.0,21.7384,21.7524,21.7314,21.7454,5600.0
2008-05-09 13:55:00,31.06,31.11,31.06,31.11,9200.0,21.7454,21.7804,21.7454,21.7804,9200.0
2008-05-09 14:00:00,31.11,31.11,31.09,31.11,5000.0,21.7804,21.7804,21.7664,21.7804,5000.0
2008-05-09 14:05:00,31.11,31.14,31.09,31.12,6600.0,21.7804,21.8014,21.7664,21.7874,6600.0
2008-05-09 14:10:00,31.1,31.1,31.08,31.08,4200.0,21.7734,21.7734,21.7594,21.7594,4200.0
2008-05-09 14:15:00,31.08,31.1,31.05,31.07,17200.0,21.7594,21.7734,21.7384,21.7524,17200.0
2008-05-09 14:20:00,31.07,31.08,31.04,31.07,18600.0,21.7524,21.7594,21.7314,21.7524,18600.0
2008-05-09 14:25:00,31.05,31.06,30.98,31.0,39000.0,21.7384,21.7454,21.6894,21.7034,39000.0
2008-05-09 14:30:00,31.0,31.01,30.95,30.98,28800.0,21.7034,21.7104,21.6684,21.6894,28800.0
2008-05-09 14:35:00,30.99,31.0,30.95,31.0,20600.0,21.6964,21.7034,21.6684,21.7034,20600.0
2008-05-09 14:40:00,31.0,31.02,30.99,31.01,5200.0,21.7034,21.7174,21.6964,21.7104,5200.0
2008-05-09 14:45:00,31.0,31.03,30.96,30.96,10600.0,21.7034,21.7244,21.6754,21.6754,10600.0
2008-05-09 14:50:00,30.97,30.98,30.93,30.97,18800.0,21.6824,21.6894,21.6544,21.6824,18800.0
2008-05-09 14:55:00,30.98,31.03,30.98,31.03,7800.0,21.6894,21.7244,21.6894,21.7244,7800.0
2008-05-09 15:00:00,31.02,31.05,30.95,30.96,23600.0,21.7174,21.7384,21.6684,21.6754,23600.0
2008-05-09 15:05:00,30.95,30.97,30.91,30.95,24800.0,21.6684,21.6824,21.6403,21.6684,24800.0
2008-05-09 15:10:00,30.95,30.98,30.91,30.98,24800.0,21.6684,21.6894,21.6403,21.6894,24800.0
2008-05-09 15:15:00,30.98,31.05,30.97,31.05,79800.0,21.6894,21.7384,21.6824,21.7384,79800.0
2008-05-09 15:20:00,31.04,31.07,31.0,31.05,30600.0,21.7314,21.7524,21.7034,21.7384,30600.0
2008-05-09 15:25:00,31.06,31.17,31.06,31.11,45200.0,21.7454,21.8224,21.7454,21.7804,45200.0
2008-05-09 15:30:00,31.11,31.18,31.11,31.13,30400.0,21.7804,21.8294,21.7804,21.7944,30400.0
2008-05-09 15:35:00,31.13,31.13,31.1,31.13,12600.0,21.7944,21.7944,21.7734,21.7944,12600.0
2008-05-09 15:40:00,31.13,31.22,31.13,31.18,72200.0,21.7944,21.8574,21.7944,21.8294,72200.0
2008-05-09 15:45:00,31.17,31.17,31.08,31.1,29200.0,21.8224,21.8224,21.7594,21.7734,29200.0
2008-05-09 15:50:00,31.1,31.11,31.06,31.07,29200.0,21.7734,21.7804,21.7454,21.7524,29200.0
2008-05-09 15:55:00,31.05,31.09,31.02,31.07,87600.0,21.7384,21.7664,21.7174,21.7524,87600.0
2008-05-12 09:30:00,31.08,31.24,31.05,31.05,20200.0,21.7594,21.8714,21.7384,21.7384,20200.0
2008-05-12 09:35:00,31.06,31.14,31.0,31.03,24000.0,21.7454,21.8014,21.7034,21.7244,24000.0
2008-05-12 09:40:00,31.01,31.03,30.82,30.86,51800.0,21.7104,21.7244,21.5773,21.6053,51800.0
2008-05-12 09:45:00,30.85,30.85,30.78,30.79,46200.0,21.5983,21.5983,21.5493,21.5563,46200.0
2008-05-12 09:50:00,30.78,30.79,30.71,30.72,32800.0,21.5493,21.5563,21.5003,21.5073,32800.0
2008-05-12 09:55:00,30.72,30.74,30.67,30.72,35400.0,21.5073,21.5213,21.4723,21.5073,35400.0
2008-05-12 10:00:00,30.72,30.73,30.65,30.72,30600.0,21.5073,21.5143,21.4583,21.5073,30600.0
2008-05-12 10:05:00,30.73,30.75,30.68,30.7,33400.0,21.5143,21.5283,21.4793,21.4933,33400.0
2008-05-12 10:10:00,30.69,30.8,30.69,30.72,26800.0,21.4863,21.5633,21.4863,21.5073,26800.0
2008-05-12 10:15:00,30.72,30.86,30.72,30.83,51200.0,21.5073,21.6053,21.5073,21.5843,51200.0
2008-05-12 10:20:00,30.83,30.87,30.82,30.85,22600.0,21.5843,21.6123,21.5773,21.5983,22600.0
2008-05-12 10:25:00,30.85,30.88,30.84,30.86,21800.0,21.5983,21.6193,21.5913,21.6053,21800.0
2008-05-12 10:30:00,30.86,30.89,30.78,30.89,39200.0,21.6053,21.6263,21.5493,21.6263,39200.0
2008-05-12 10:35:00,30.88,30.94,30.87,30.92,18400.0,21.6193,21.6614,21.6123,21.6473,18400.0
2008-05-12 10:40:00,30.93,31.01,30.92,31.0,23400.0,21.6544,21.7104,21.6473,21.7034,23400.0
2008-05-12 10:45:00,31.01,31.08,31.0,31.01,27000.0,21.7104,21.7594,21.7034,21.7104,27000.0
2008-05-12 10:50:00,31.01,31.01,30.97,30.99,5800.0,21.7104,21.7104,21.6824,21.6964,5800.0
2008-05-12 10:55:00,30.99,30.99,30.95,30.99,15800.0,21.6964,21.6964,21.6684,21.6964,15800.0
2008-05-12 11:00:00,30.99,31.07,30.99,31.07,12400.0,21.6964,21.7524,21.6964,21.7524,12400.0
2008-05-12 11:05:00,31.06,31.06,31.0,31.0,12000.0,21.7454,21.7454,21.7034,21.7034,12000.0
2008-05-12 11:10:00,31.0,31.03,30.99,31.03,26200.0,21.7034,21.7244,21.6964,21.7244,26200.0
2008-05-12 11:15:00,31.02,31.02,30.87,30.87,26800.0,21.7174,21.7174,21.6123,21.6123,26800.0
2008-05-12 11:20:00,30.87,30.99,30.87,30.99,47400.0,21.6123,21.6964,21.6123,21.6964,47400.0
2008-05-12 11:25:00,30.99,30.99,30.92,30.95,14600.0,21.6964,21.6964,21.6473,21.6684,14600.0
2008-05-12 11:30:00,30.98,30.99,30.96,30.98,10200.0,21.6894,21.6964,21.6754,21.6894,10200.0
2008-05-12 11:35:00,30.97,31.03,30.96,31.03,11600.0,21.6824,21.7244,21.6754,21.7244,11600.0
2008-05-12 11:40:00,31.04,31.08,31.03,31.08,22200.0,21.7314,21.7594,21.7244,21.7594,22200.0
2008-05-12 11:45:00,31.08,31.11,31.08,31.09,10800.0,21.7594,21.7804,21.7594,21.7664,10800.0
2008-05-12 11:50:00,31.11,31.15,31.11,31.14,17800.0,21.7804,21.8084,21.7804,21.8014,17800.0
2008-05-12 11:55:00,31.14,31.3,31.14,31.2,36800.0,21.8014,21.9134,21.8014,21.8434,36800.0
2008-05-12 12:00:00,31.2,31.22,31.18,31.22,50200.0,21.8434,21.8574,21.8294,21.8574,50200.0
2008-05-12 12:05:00,31.21,31.22,31.17,31.19,21000.0,21.8504,21.8574,21.8224,21.8364,21000.0
2008-05-12 12:10:00,31.18,31.19,31.14,31.14,12400.0,21.8294,21.8364,21.8014,21.8014,12400.0
2008-05-12 12:15:00,31.15,31.16,31.11,31.15,11800.0,21.8084,21.8154,21.7804,21.8084,11800.0
2008-05-12 12:20:00,31.15,31.18,31.14,31.15,9800.0,21.8084,21.8294,21.8014,21.8084,9800.0
2008-05-12 12:25:00,31.15,31.16,31.11,31.11,7000.0,21.8084,21.8154,21.7804,21.7804,7000.0
2008-05-12 12:30:00,31.11,31.13,31.09,31.13,16800.0,21.7804,21.7944,21.7664,21.7944,16800.0
2008-05-12 12:35:00,31.13,31.14,31.11,31.13,10000.0,21.7944,21.8014,21.7804,21.7944,10000.0
2008-05-12 12:40:00,31.13,31.13,31.08,31.09,7600.0,21.7944,21.7944,21.7594,21.7664,7600.0
2008-05-12 12:45:00,31.09,31.11,31.09,31.09,4200.0,21.7664,21.7804,21.7664,21.7664,4200.0
2008-05-12 12:50:00,31.09,31.11,31.08,31.11,4600.0,21.7664,21.7804,21.7594,21.7804,4600.0
2008-05-12 12:55:00,31.1,31.11,31.09,31.09,5600.0,21.7734,21.7804,21.7664,21.7664,5600.0
2008-05-12 13:00:00,31.06,31.09,31.06,31.08,6000.0,21.7454,21.7664,21.7454,21.7594,6000.0
2008-05-12 13:05:00,31.1,31.1,31.05,31.05,12800.0,21.7734,21.7734,21.7384,21.7384,12800.0
2008-05-12 13:10:00,31.04,31.06,31.03,31.03,14600.0,21.7314,21.7454,21.7244,21.7244,14600.0
2008-05-12 13:15:00,31.04,31.06,31.03,31.06,13000.0,21.7314,21.7454,21.7244,21.7454,13000.0
2008-05-12 13:20:00,31.06,31.07,31.05,31.06,6800.0,21.7454,21.7524,21.7384,21.7454,6800.0
2008-05-12 13:25:00,31.07,31.07,31.03,31.03,10200.0,21.7524,21.7524,21.7244,21.7244,10200.0
2008-05-12 13:30:00,31.04,31.07,31.03,31.07,9000.0,21.7314,21.7524,21.7244,21.7524,9000.0
2008-05-12 13:35:00,31.06,31.09,31.04,31.07,17200.0,21.7454,21.7664,21.7314,21.7524,17200.0
2008-05-12 13:40:00,31.06,31.1,31.06,31.09,9800.0,21.7454,21.7734,21.7454,21.7664,9800.0
2008-05-12 13:45:00,31.09,31.12,31.09,31.11,10200.0,21.7664,21.7874,21.7664,21.7804,10200.0
2008-05-12 13:50:00,31.11,31.11,31.09,31.1,6600.0,21.7804,21.7804,21.7664,21.7734,6600.0
2008-05-12 13:55:00,31.11,31.13,31.1,31.11,6200.0,21.7804,21.7944,21.7734,21.7804,6200.0
2008-05-12 14:00:00,31.12,31.17,31.1,31.16,13200.0,21.7874,21.8224,21.7734,21.8154,13200.0
2008-05-12 14:05:00,31.16,31.18,31.12,31.13,13800.0,21.8154,21.8294,21.7874,21.7944,13800.0
2008-05-12 14:10:00,31.14,31.2,31.14,31.18,17200.0,21.8014,21.8434,21.8014,21.8294,17200.0
2008-05-12 14:15:00,31.18,31.21,31.14,31.15,17000.0,21.8294,21.8504,21.8014,21.8084,17000.0
2008-05-12 14:20:00,31.17,31.21,31.17,31.18,8400.0,21.8224,21.8504,21.8224,21.8294,8400.0
2008-05-12 14:25:00,31.17,31.26,31.17,31.24,17600.0,21.8224,21.8854,21.8224,21.8714,17600.0
2008-05-12 14:30:00,31.24,31.32,31.24,31.32,16800.0,21.8714,21.9274,21.8714,21.9274,16800.0
2008-05-12 14:35:00,31.3,31.34,31.29,31.33,21000.0,21.9134,21.9414,21.9064,21.9344,21000.0
2008-05-12 14:40:00,31.32,31.33,31.29,31.31,20600.0,21.9274,21.9344,21.9064,21.9204,20600.0
2008-05-12 14:45:00,31.32,31.34,31.31,31.32,6000.0,21.9274,21.9414,21.9204,21.9274,6000.0
2008-05-12 14:50:00,31.33,31.41,31.32,31.41,36600.0,21.9344,21.9904,21.9274,21.9904,36600.0
2008-05-12 14:55:00,31.4,31.42,31.35,31.36,24600.0,21.9834,21.9974,21.9484,21.9554,24600.0
2008-05-12 15:00:00,31.38,31.4,31.34,31.38,59000.0,21.9694,21.9834,21.9414,21.9694,59000.0
2008-05-12 15:05:00,31.4,31.4,31.35,31.38,26600.0,21.9834,21.9834,21.9484,21.9694,26600.0
2008-05-12 15:10:00,31.38,31.41,31.36,31.39,28800.0,21.9694,21.9904,21.9554,21.9764,28800.0
2008-05-12 15:15:00,31.39,31.44,31.39,31.42,32400.0,21.9764,22.0114,21.9764,21.9974,32400.0
2008-05-12 15:20:00,31.43,31.48,31.42,31.46,34800.0,22.0044,22.0394,21.9974,22.0254,34800.0
2008-05-12 15:25:00,31.47,31.47,31.4,31.4,17800.0,22.0324,22.0324,21.9834,21.9834,17800.0
2008-05-12 15:30:00,31.41,31.43,31.35,31.42,30000.0,21.9904,22.0044,21.9484,21.9974,30000.0
2008-05-12 15:35:00,31.43,31.5,31.42,31.45,50800.0,22.0044,22.0534,21.9974,22.0184,50800.0
2008-05-12 15:40:00,31.44,31.48,31.43,31.47,40400.0,22.0114,22.0394,22.0044,22.0324,40400.0
2008-05-12 15:45:00,31.46,31.51,31.43,31.5,48200.0,22.0254,22.0604,22.0044,22.0534,48200.0
2008-05-12 15:50:00,31.5,31.52,31.48,31.5,56200.0,22.0534,22.0674,22.0394,22.0534,56200.0
2008-05-12 15:55:00,31.48,31.5,31.45,31.46,72600.0,22.0394,22.0534,22.0184,22.0254,72600.0
2008-05-13 09:30:00,31.58,31.63,31.38,31.62,26400.0,22.1094,22.1444,21.9694,22.1374,26400.0
2008-05-13 09:35:00,31.62,31.63,31.55,31.56,13000.0,22.1374,22.1444,22.0884,22.0954,13000.0
2008-05-13 09:40:00,31.57,31.61,31.55,31.59,21000.0,22.1024,22.1304,22.0884,22.1164,21000.0
2008-05-13 09:45:00,31.57,31.65,31.55,31.61,29600.0,22.1024,22.1584,22.0884,22.1304,29600.0
2008-05-13 09:50:00,31.6,31.63,31.55,31.61,28000.0,22.1234,22.1444,22.0884,22.1304,28000.0
2008-05-13 09:55:00,31.63,31.65,31.59,31.61,14400.0,22.1444,22.1584,22.1164,22.1304,14400.0
2008-05-13 10:00:00,31.6,31.65,31.59,31.61,19800.0,22.1234,22.1584,22.1164,22.1304,19800.0
2008-05-13 10:05:00,31.61,31.63,31.57,31.63,24800.0,22.1304,22.1444,22.1024,22.1444,24800.0
2008-05-13 10:10:00,31.63,31.68,31.61,31.65,52400.0,22.1444,22.1794,22.1304,22.1584,52400.0
2008-05-13 10:15:00,31.66,31.68,31.62,31.68,38200.0,22.1654,22.1794,22.1374,22.1794,38200.0
2008-05-13 10:20:00,31.69,31.69,31.63,31.66,6000.0,22.1864,22.1864,22.1444,22.1654,6000.0
2008-05-13 10:25:00,31.68,31.79,31.66,31.68,57200.0,22.1794,22.2564,22.1654,22.1794,57200.0
2008-05-13 10:30:00,31.67,31.69,31.65,31.68,11600.0,22.1724,22.1864,22.1584,22.1794,11600.0
2008-05-13 10:35:00,31.68,31.74,31.68,31.73,22600.0,22.1794,22.2214,22.1794,22.2144,22600.0
2008-05-13 10:40:00,31.74,31.74,31.66,31.66,10200.0,22.2214,22.2214,22.1654,22.1654,10200.0
2008-05-13 10:45:00,31.66,31.68,31.59,31.6,25400.0,22.1654,22.1794,22.1164,22.1234,25400.0
2008-05-13 10:50:00,31.61,31.62,31.56,31.56,9400.0,22.1304,22.1374,22.0954,22.0954,9400.0
2008-05-13 10:55:00,31.57,31.57,31.52,31.56,15000.0,22.1024,22.1024,22.0674,22.0954,15000.0
2008-05-13 11:00:00,31.57,31.58,31.54,31.55,7000.0,22.1024,22.1094,22.0814,22.0884,7000.0
2008-05-13 11:05:00,31.57,31.58,31.53,31.58,26400.0,22.1024,22.1094,22.0744,22.1094,26400.0
2008-05-13 11:10:00,31.58,31.7,31.57,31.68,33600.0,22.1094,22.1934,22.1024,22.1794,33600.0
2008-05-13 11:15:00,31.68,31.75,31.65,31.67,15200.0,22.1794,22.2284,22.1584,22.1724,15200.0
2008-05-13 11:20:00,31.68,31.71,31.66,31.68,6400.0,22.1794,22.2004,22.1654,22.1794,6400.0
2008-05-13 11:25:00,31.68,31.69,31.61,31.61,17400.0,22.1794,22.1864,22.1304,22.1304,17400.0
2008-05-13 11:30:00,31.6,31.64,31.6,31.61,10200.0,22.1234,22.1514,22.1234,22.1304,10200.0
2008-05-13 11:35:00,31.61,31.67,31.57,31.57,20200.0,22.1304,22.1724,22.1024,22.1024,20200.0
2008-05-13 11:40:00,31.58,31.63,31.57,31.61,16400.0,22.1094,22.1444,22.1024,22.1304,16400.0
2008-05-13 11:45:00,31.61,31.62,31.58,31.58,12600.0,22.1304,22.1374,22.1094,22.1094,12600.0
2008-05-13 11:50:00,31.58,31.63,31.58,31.63,13400.0,22.1094,22.1444,22.1094,22.1444,13400.0
2008-05-13 11:55:00,31.63,31.64,31.56,31.61,31800.0,22.1444,22.1514,22.0954,22.1304,31800.0
2008-05-13 12:00:00,31.61,31.65,31.59,31.6,8800.0,22.1304,22.1584,22.1164,22.1234,8800.0
2008-05-13 12:05:00,31.59,31.6,31.58,31.6,32400.0,22.1164,22.1234,22.1094,22.1234,32400.0
2008-05-13 12:10:00,31.6,31.61,31.57,31.61,21600.0,22.1234,22.1304,22.1024,22.1304,21600.0
2008-05-13 12:15:00,31.62,31.62,31.56,31.56,6200.0,22.1374,22.1374,22.0954,22.0954,6200.0
2008-05-13 12:20:00,31.56,31.59,31.56,31.57,10200.0,22.0954,22.1164,22.0954,22.1024,10200.0
2008-05-13 12:25:00,31.58,31.6,31.57,31.6,9400.0,22.1094,22.1234,22.1024,22.1234,9400.0
2008-05-13 12:30:00,31.58,31.61,31.56,31.58,14800.0,22.1094,22.1304,22.0954,22.1094,14800.0
2008-05-13 12:35:00,31.59,31.61,31.56,31.58,7000.0,22.1164,22.1304,22.0954,22.1094,7000.0
2008-05-13 12:40:00,31.57,31.58,31.54,31.55,13000.0,22.1024,22.1094,22.0814,22.0884,13000.0
2008-05-13 12:45:00,31.56,31.58,31.55,31.55,19200.0,22.0954,22.1094,22.0884,22.0884,19200.0
2008-05-13 12:50:00,31.56,31.57,31.52,31.52,19000.0,22.0954,22.1024,22.0674,22.0674,19000.0
2008-05-13 12:55:00,31.52,31.55,31.5,31.52,11200.0,22.0674,22.0884,22.0534,22.0674,11200.0
2008-05-13 13:00:00,31.53,31.6,31.49,31.58,39600.0,22.0744,22.1234,22.0464,22.1094,39600.0
2008-05-13 13:05:00,31.57,31.59,31.57,31.59,20200.0,22.1024,22.1164,22.1024,22.1164,20200.0
2008-05-13 13:10:00,31.59,31.64,31.55,31.61,29800.0,22.1164,22.1514,22.0884,22.1304,29800.0
2008-05-13 13:15:00,31.6,31.61,31.58,31.6,17800.0,22.1234,22.1304,22.1094,22.1234,17800.0
2008-05-13 13:20:00,31.6,31.66,31.6,31.62,33800.0,22.1234,22.1654,22.1234,22.1374,33800.0
2008-05-13 13:25:00,31.63,31.63,31.6,31.61,16800.0,22.1444,22.1444,22.1234,22.1304,16800.0
2008-05-13 13:30:00,31.61,31.65,31.6,31.63,18200.0,22.1304,22.1584,22.1234,22.1444,18200.0
2008-05-13 13:35:00,31.64,31.65,31.61,31.61,9400.0,22.1514,22.1584,22.1304,22.1304,9400.0
2008-05-13 13:40:00,31.61,31.65,31.61,31.65,11000.0,22.1304,22.1584,22.1304,22.1584,11000.0
2008-05-13 13:45:00,31.65,31.67,31.64,31.67,18000.0,22.1584,22.1724,22.1514,22.1724,18000.0
2008-05-13 13:50:00,31.67,31.74,31.66,31.73,29400.0,22.1724,22.2214,22.1654,22.2144,29400.0
2008-05-13 13:55:00,31.72,31.72,31.7,31.71,20800.0,22.2074,22.2074,22.1934,22.2004,20800.0
2008-05-13 14:00:00,31.71,31.75,31.7,31.73,12800.0,22.2004,22.2284,22.1934,22.2144,12800.0
2008-05-13 14:05:00,31.73,31.74,31.72,31.73,9400.0,22.2144,22.2214,22.2074,22.2144,9400.0
2008-05-13 14:10:00,31.74,31.74,31.68,31.72,6000.0,22.2214,22.2214,22.1794,22.2074,6000.0
2008-05-13 14:15:00,31.73,31.73,31.69,31.69,8800.0,22.2144,22.2144,22.1864,22.1864,8800.0
2008-05-13 14:20:00,31.7,31.7,31.65,31.65,5200.0,22.1934,22.1934,22.1584,22.1584,5200.0
2008-05-13 14:25:00,31.65,31.66,31.64,31.64,6800.0,22.1584,22.1654,22.1514,22.1514,6800.0
2008-05-13 14:30:00,31.64,31.68,31.63,31.67,16400.0,22.1514,22.1794,22.1444,22.1724,16400.0
2008-05-13 14:35:00,31.67,31.71,31.67,31.68,24400.0,22.1724,22.2004,22.1724,22.1794,24400.0
2008-05-13 14:40:00,31.68,31.71,31.67,31.71,23800.0,22.1794,22.2004,22.1724,22.2004,23800.0
2008-05-13 14:45:00,31.71,31.72,31.66,31.68,15800.0,22.2004,22.2074,22.1654,22.1794,15800.0
2008-05-13 14:50:00,31.68,31.73,31.68,31.71,14400.0,22.1794,22.2144,22.1794,22.2004,14400.0
2008-05-13 14:55:00,31.71,31.75,31.71,31.75,13000.0,22.2004,22.2284,22.2004,22.2284,13000.0
2008-05-13 15:00:00,31.74,31.75,31.72,31.74,25800.0,22.2214,22.2284,22.2074,22.2214,25800.0
2008-05-13 15:05:00,31.75,31.75,31.72,31.73,10400.0,22.2284,22.2284,22.2074,22.2144,10400.0
2008-05-13 15:10:00,31.74,31.78,31.72,31.73,22800.0,22.2214,22.2494,22.2074,22.2144,22800.0
2008-05-13 15:15:00,31.73,31.73,31.7,31.73,8400.0,22.2144,22.2144,22.1934,22.2144,8400.0
2008-05-13 15:20:00,31.73,31.73,31.68,31.7,16400.0,22.2144,22.2144,22.1794,22.1934,16400.0
2008-05-13 15:25:00,31.7,31.71,31.67,31.69,19400.0,22.1934,22.2004,22.1724,22.1864,19400.0
2008-05-13 15:30:00,31.69,31.75,31.67,31.74,40800.0,22.1864,22.2284,22.1724,22.2214,40800.0
2008-05-13 15:35:00,31.75,31.78,31.73,31.73,32400.0,22.2284,22.2494,22.2144,22.2144,32400.0
2008-05-13 15:40:00,31.75,31.76,31.73,31.75,36800.0,22.2284,22.2354,22.2144,22.2284,36800.0
2008-05-13 15:45:00,31.75,31.79,31.74,31.78,33400.0,22.2284,22.2564,22.2214,22.2494,33400.0
2008-05-13 15:50:00,31.78,31.79,31.76,31.78,32800.0,22.2494,22.2564,22.2354,22.2494,32800.0
2008-05-13 15:55:00,31.79,31.8,31.78,31.78,51400.0,22.2564,22.2634,22.2494,22.2494,51400.0
2008-05-14 09:30:00,31.95,31.95,31.78,31.82,16000.0,22.3685,22.3685,22.2494,22.2774,16000.0
2008-05-14 09:35:00,31.89,32.0,31.84,31.96,10800.0,22.3265,22.4035,22.2914,22.3755,10800.0
2008-05-14 09:40:00,31.97,31.99,31.91,31.97,21200.0,22.3825,22.3965,22.3405,22.3825,21200.0
2008-05-14 09:45:00,31.97,32.07,31.97,32.07,19200.0,22.3825,22.4525,22.3825,22.4525,19200.0
2008-05-14 09:50:00,32.05,32.18,32.04,32.17,37200.0,22.4385,22.5295,22.4315,22.5225,37200.0
2008-05-14 09:55:00,32.17,32.18,32.1,32.18,22600.0,22.5225,22.5295,22.4735,22.5295,22600.0
2008-05-14 10:00:00,32.18,32.34,32.18,32.21,45200.0,22.5295,22.6415,22.5295,22.5505,45200.0
2008-05-14 10:05:00,32.21,32.24,32.21,32.23,23000.0,22.5505,22.5715,22.5505,22.5645,23000.0
2008-05-14 10:10:00,32.24,32.35,32.22,32.34,51000.0,22.5715,22.6485,22.5575,22.6415,51000.0
2008-05-14 10:15:00,32.33,32.35,32.3,32.35,22600.0,22.6345,22.6485,22.6135,22.6485,22600.0
2008-05-14 10:20:00,32.33,32.35,32.33,32.33,42400.0,22.6345,22.6485,22.6345,22.6345,42400.0
2008-05-14 10:25:00,32.33,32.37,32.32,32.35,32200.0,22.6345,22.6625,22.6275,22.6485,32200.0
2008-05-14 10:30:00,32.34,32.44,32.34,32.38,37600.0,22.6415,22.7115,22.6415,22.6695,37600.0
2008-05-14 10:35:00,32.38,32.47,32.38,32.42,30600.0,22.6695,22.7325,22.6695,22.6975,30600.0
2008-05-14 10:40:00,32.44,32.46,32.41,32.42,40000.0,22.7115,22.7255,22.6905,22.6975,40000.0
2008-05-14 10:45:00,32.42,32.45,32.4,32.41,28400.0,22.6975,22.7185,22.6835,22.6905,28400.0
2008-05-14 10:50:00,32.41,32.42,32.38,32.38,22400.0,22.6905,22.6975,22.6695,22.6695,22400.0
2008-05-14 10:55:00,32.38,32.44,32.35,32.43,35800.0,22.6695,22.7115,22.6485,22.7045,35800.0
2008-05-14 11:00:00,32.43,32.47,32.38,32.38,20800.0,22.7045,22.7325,22.6695,22.6695,20800.0
2008-05-14 11:05:00,32.37,32.38,32.34,32.34,26800.0,22.6625,22.6695,22.6415,22.6415,26800.0
2008-05-14 11:10:00,32.35,32.35,32.31,32.34,63800.0,22.6485,22.6485,22.6205,22.6415,63800.0
2008-05-14 11:15:00,32.36,32.38,32.35,32.35,15600.0,22.6555,22.6695,22.6485,22.6485,15600.0
2008-05-14 11:20:00,32.35,32.38,32.34,32.37,33600.0,22.6485,22.6695,22.6415,22.6625,33600.0
2008-05-14 11:25:00,32.37,32.4,32.34,32.35,53000.0,22.6625,22.6835,22.6415,22.6485,53000.0
2008-05-14 11:30:00,32.35,32.4,32.35,32.39,36800.0,22.6485,22.6835,22.6485,22.6765,36800.0
2008-05-14 11:35:00,32.39,32.44,32.39,32.41,21200.0,22.6765,22.7115,22.6765,22.6905,21200.0
2008-05-14 11:40:00,32.39,32.43,32.39,32.43,16800.0,22.6765,22.7045,22.6765,22.7045,16800.0
2008-05-14 11:45:00,32.42,32.45,32.41,32.45,10400.0,22.6975,22.7185,22.6905,22.7185,10400.0
2008-05-14 11:50:00,32.43,32.43,32.4,32.4,13600.0,22.7045,22.7045,22.6835,22.6835,13600.0
2008-05-14 11:55:00,32.41,32.47,32.4,32.47,31600.0,22.6905,22.7325,22.6835,22.7325,31600.0
2008-05-14 12:00:00,32.47,32.48,32.45,32.48,44600.0,22.7325,22.7395,22.7185,22.7395,44600.0
2008-05-14 12:05:00,32.48,32.49,31.81,32.48,9000.0,22.7395,22.7465,22.2704,22.7395,9000.0
2008-05-14 12:10:00,32.49,32.52,32.49,32.49,24400.0,22.7465,22.7675,22.7465,22.7465,24400.0
2008-05-14 12:15:00,32.49,32.51,32.49,32.49,18200.0,22.7465,22.7605,22.7465,22.7465,18200.0
2008-05-14 12:20:00,32.49,32.5,32.48,32.48,42600.0,22.7465,22.7535,22.7395,22.7395,42600.0
2008-05-14 12:25:00,32.47,32.51,32.44,32.44,12400.0,22.7325,22.7605,22.7115,22.7115,12400.0
2008-05-14 12:30:00,32.45,32.45,32.42,32.45,10800.0,22.7185,22.7185,22.6975,22.7185,10800.0
2008-05-14 12:35:00,32.46,32.46,32.43,32.45,13600.0,22.7255,22.7255,22.7045,22.7185,13600.0
2008-05-14 12:40:00,32.45,32.46,32.43,32.45,10400.0,22.7185,22.7255,22.7045,22.7185,10400.0
2008-05-14 12:45:00,32.44,32.45,32.43,32.44,6200.0,22.7115,22.7185,22.7045,22.7115,6200.0
2008-05-14 12:50:00,32.44,32.46,32.41,32.46,12800.0,22.7115,22.7255,22.6905,22.7255,12800.0
2008-05-14 12:55:00,32.46,32.47,32.45,32.47,6800.0,22.7255,22.7325,22.7185,22.7325,6800.0
2008-05-14 13:00:00,32.46,32.48,32.46,32.48,7200.0,22.7255,22.7395,22.7255,22.7395,7200.0
2008-05-14 13:05:00,32.48,32.52,32.48,32.52,22600.0,22.7395,22.7675,22.7395,22.7675,22600.0
2008-05-14 13:10:00,32.51,32.56,32.5,32.55,15000.0,22.7605,22.7955,22.7535,22.7885,15000.0
2008-05-14 13:15:00,32.54,32.55,32.52,32.52,6800.0,22.7815,22.7885,22.7675,22.7675,6800.0
2008-05-14 13:20:00,32.52,32.52,32.49,32.49,7000.0,22.7675,22.7675,22.7465,22.7465,7000.0
2008-05-14 13:25:00,32.49,32.51,32.49,32.51,10200.0,22.7465,22.7605,22.7465,22.7605,10200.0
2008-05-14 13:30:00,32.51,32.54,32.5,32.54,9800.0,22.7605,22.7815,22.7535,22.7815,9800.0
2008-05-14 13:35:00,32.53,32.56,32.53,32.54,8800.0,22.7745,22.7955,22.7745,22.7815,8800.0
2008-05-14 13:40:00,32.54,32.57,32.54,32.55,18600.0,22.7815,22.8025,22.7815,22.7885,18600.0
2008-05-14 13:45:00,32.55,32.57,32.51,32.52,23800.0,22.7885,22.8025,22.7605,22.7675,23800.0
2008-05-14 13:50:00,32.52,32.58,32.52,32.57,21400.0,22.7675,22.8095,22.7675,22.8025,21400.0
2008-05-14 13:55:00,32.56,32.58,32.55,32.57,14600.0,22.7955,22.8095,22.7885,22.8025,14600.0
2008-05-14 14:00:00,32.55,32.62,32.55,32.62,23800.0,22.7885,22.8375,22.7885,22.8375,23800.0
2008-05-14 14:05:00,32.6,32.63,32.59,32.63,25200.0,22.8235,22.8445,22.8165,22.8445,25200.0
2008-05-14 14:10:00,32.62,32.63,32.6,32.6,9400.0,22.8375,22.8445,22.8235,22.8235,9400.0
2008-05-14 14:15:00,32.59,32.67,32.59,32.66,59200.0,22.8165,22.8725,22.8165,22.8655,59200.0
2008-05-14 14:20:00,32.68,32.68,32.61,32.63,36400.0,22.8795,22.8795,22.8305,22.8445,36400.0
2008-05-14 14:25:00,32.63,32.64,32.6,32.62,19800.0,22.8445,22.8515,22.8235,22.8375,19800.0
2008-05-14 14:30:00,32.63,32.66,32.62,32.64,15000.0,22.8445,22.8655,22.8375,22.8515,15000.0
2008-05-14 14:35:00,32.65,32.7,32.63,32.66,32200.0,22.8585,22.8935,22.8445,22.8655,32200.0
2008-05-14 14:40:00,32.64,32.66,32.59,32.6,27000.0,22.8515,22.8655,22.8165,22.8235,27000.0
2008-05-14 14:45:00,32.59,32.62,32.57,32.61,18600.0,22.8165,22.8375,22.8025,22.8305,18600.0
2008-05-14 14:50:00,32.6,32.63,32.6,32.61,42800.0,22.8235,22.8445,22.8235,22.8305,42800.0
2008-05-14 14:55:00,32.61,32.63,32.59,32.6,60800.0,22.8305,22.8445,22.8165,22.8235,60800.0
2008-05-14 15:00:00,32.6,32.68,32.59,32.65,98200.0,22.8235,22.8795,22.8165,22.8585,98200.0
2008-05-14 15:05:00,32.65,32.67,32.59,32.59,74200.0,22.8585,22.8725,22.8165,22.8165,74200.0
2008-05-14 15:10:00,32.59,32.6,32.57,32.6,54600.0,22.8165,22.8235,22.8025,22.8235,54600.0
2008-05-14 15:15:00,32.59,32.62,32.58,32.62,28000.0,22.8165,22.8375,22.8095,22.8375,28000.0
2008-05-14 15:20:00,32.62,32.62,32.58,32.6,64000.0,22.8375,22.8375,22.8095,22.8235,64000.0
2008-05-14 15:25:00,32.6,32.62,32.52,32.54,67400.0,22.8235,22.8375,22.7675,22.7815,67400.0
2008-05-14 15:30:00,32.54,32.58,32.5,32.53,63800.0,22.7815,22.8095,22.7535,22.7745,63800.0
2008-05-14 15:35:00,32.52,32.53,32.45,32.47,53600.0,22.7675,22.7745,22.7185,22.7325,53600.0
2008-05-14 15:40:00,32.47,32.49,32.42,32.43,60400.0,22.7325,22.7465,22.6975,22.7045,60400.0
2008-05-14 15:45:00,32.42,32.47,32.41,32.47,41000.0,22.6975,22.7325,22.6905,22.7325,41000.0
2008-05-14 15:50:00,32.47,32.49,32.44,32.47,106000.0,22.7325,22.7465,22.7115,22.7325,106000.0
2008-05-14 15:55:00,32.46,32.47,32.45,32.45,62800.0,22.7255,22.7325,22.7185,22.7185,62800.0
2008-05-15 09:30:00,32.56,32.56,32.41,32.41,2400.0,22.7955,22.7955,22.6905,22.6905,2400.0
2008-05-15 09:35:00,32.35,32.46,32.35,32.44,25200.0,22.6485,22.7255,22.6485,22.7115,25200.0
2008-05-15 09:40:00,32.41,32.42,32.34,32.41,23400.0,22.6905,22.6975,22.6415,22.6905,23400.0
2008-05-15 09:45:00,32.42,32.42,32.33,32.34,18600.0,22.6975,22.6975,22.6345,22.6415,18600.0
2008-05-15 09:50:00,32.34,32.36,32.3,32.34,14800.0,22.6415,22.6555,22.6135,22.6415,14800.0
2008-05-15 09:55:00,32.3,32.35,32.27,32.34,29000.0,22.6135,22.6485,22.5925,22.6415,29000.0
2008-05-15 10:00:00,32.34,32.39,32.25,32.33,25600.0,22.6415,22.6765,22.5785,22.6345,25600.0
2008-05-15 10:05:00,32.32,32.35,32.27,32.34,19000.0,22.6275,22.6485,22.5925,22.6415,19000.0
2008-05-15 10:10:00,32.33,32.38,32.25,32.27,8600.0,22.6345,22.6695,22.5785,22.5925,8600.0
2008-05-15 10:15:00,32.26,32.33,32.25,32.31,23000.0,22.5855,22.6345,22.5785,22.6205,23000.0
2008-05-15 10:20:00,32.31,32.35,32.29,32.31,22200.0,22.6205,22.6485,22.6065,22.6205,22200.0
2008-05-15 10:25:00,32.31,32.32,32.27,32.31,22400.0,22.6205,22.6275,22.5925,22.6205,22400.0
2008-05-15 10:30:00,32.31,32.33,32.26,32.3,23400.0,22.6205,22.6345,22.5855,22.6135,23400.0
2008-05-15 10:35:00,32.3,32.31,32.23,32.31,14000.0,22.6135,22.6205,22.5645,22.6205,14000.0
2008-05-15 10:40:00,32.31,32.32,32.27,32.27,7800.0,22.6205,22.6275,22.5925,22.5925,7800.0
2008-05-15 10:45:00,32.28,32.35,32.28,32.35,14600.0,22.5995,22.6485,22.5995,22.6485,14600.0
2008-05-15 10:50:00,32.34,32.35,32.3,32.32,6400.0,22.6415,22.6485,22.6135,22.6275,6400.0
2008-05-15 10:55:00,32.32,32.33,32.29,32.31,7000.0,22.6275,22.6345,22.6065,22.6205,7000.0
2008-05-15 11:00:00,32.29,32.35,32.28,32.35,16800.0,22.6065,22.6485,22.5995,22.6485,16800.0
2008-05-15 11:05:00,32.35,32.35,32.3,32.3,13200.0,22.6485,22.6485,22.6135,22.6135,13200.0
2008-05-15 11:10:00,32.29,32.31,32.24,32.31,14600.0,22.6065,22.6205,22.5715,22.6205,14600.0
2008-05-15 11:15:00,32.31,32.33,32.27,32.27,9800.0,22.6205,22.6345,22.5925,22.5925,9800.0
2008-05-15 11:20:00,32.28,32.29,32.24,32.24,36000.0,22.5995,22.6065,22.5715,22.5715,36000.0
2008-05-15 11:25:00,32.24,32.25,32.22,32.23,17400.0,22.5715,22.5785,22.5575,22.5645,17400.0
2008-05-15 11:30:00,32.23,32.24,32.21,32.24,14200.0,22.5645,22.5715,22.5505,22.5715,14200.0
2008-05-15 11:35:00,32.24,32.26,32.23,32.23,12600.0,22.5715,22.5855,22.5645,22.5645,12600.0
2008-05-15 11:40:00,32.23,32.23,32.16,32.17,21600.0,22.5645,22.5645,22.5155,22.5225,21600.0
2008-05-15 11:45:00,32.17,32.2,32.17,32.19,11400.0,22.5225,22.5435,22.5225,22.5365,11400.0
2008-05-15 11:50:00,32.19,32.22,32.18,32.22,16800.0,22.5365,22.5575,22.5295,22.5575,16800.0
2008-05-15 11:55:00,32.22,32.27,32.22,32.26,10800.0,22.5575,22.5925,22.5575,22.5855,10800.0
2008-05-15 12:00:00,32.25,32.27,32.24,32.25,20400.0,22.5785,22.5925,22.5715,22.5785,20400.0
2008-05-15 12:05:00,32.25,32.25,32.21,32.22,27600.0,22.5785,22.5785,22.5505,22.5575,27600.0
2008-05-15 12:10:00,32.22,32.27,32.22,32.25,22600.0,22.5575,22.5925,22.5575,22.5785,22600.0
2008-05-15 12:15:00,32.26,32.26,32.23,32.24,14000.0,22.5855,22.5855,22.5645,22.5715,14000.0
2008-05-15 12:20:00,32.23,32.27,32.23,32.27,22000.0,22.5645,22.5925,22.5645,22.5925,22000.0
2008-05-15 12:25:00,32.27,32.41,32.24,32.34,54000.0,22.5925,22.6905,22.5715,22.6415,54000.0
2008-05-15 12:30:00,32.27,32.34,32.27,32.28,38000.0,22.5925,22.6415,22.5925,22.5995,38000.0
2008-05-15 12:35:00,32.29,32.29,32.27,32.29,12000.0,22.6065,22.6065,22.5925,22.6065,12000.0
2008-05-15 12:40:00,32.29,32.34,32.26,32.28,17800.0,22.6065,22.6415,22.5855,22.5995,17800.0
2008-05-15 12:45:00,32.29,32.33,32.24,32.31,25600.0,22.6065,22.6345,22.5715,22.6205,25600.0
2008-05-15 12:50:00,32.31,32.31,32.28,32.3,12200.0,22.6205,22.6205,22.5995,22.6135,12200.0
2008-05-15 12:55:00,32.3,32.33,32.3,32.33,9400.0,22.6135,22.6345,22.6135,22.6345,9400.0
2008-05-15 13:00:00,32.33,32.41,32.33,32.41,22600.0,22.6345,22.6905,22.6345,22.6905,22600.0
2008-05-15 13:05:00,32.41,32.42,32.33,32.33,16400.0,22.6905,22.6975,22.6345,22.6345,16400.0
2008-05-15 13:10:00,32.34,32.43,32.33,32.43,24000.0,22.6415,22.7045,22.6345,22.7045,24000.0
2008-05-15 13:15:00,32.42,32.44,32.39,32.42,36000.0,22.6975,22.7115,22.6765,22.6975,36000.0
2008-05-15 13:20:00,32.42,32.44,32.38,32.4,16400.0,22.6975,22.7115,22.6695,22.6835,16400.0
2008-05-15 13:25:00,32.4,32.46,32.4,32.4,18600.0,22.6835,22.7255,22.6835,22.6835,18600.0
2008-05-15 13:30:00,32.4,32.46,32.39,32.46,15400.0,22.6835,22.7255,22.6765,22.7255,15400.0
2008-05-15 13:35:00,32.46,32.49,32.42,32.45,27200.0,22.7255,22.7465,22.6975,22.7185,27200.0
2008-05-15 13:40:00,32.46,32.47,32.44,32.44,9000.0,22.7255,22.7325,22.7115,22.7115,9000.0
2008-05-15 13:45:00,32.44,32.47,32.41,32.43,19600.0,22.7115,22.7325,22.6905,22.7045,19600.0
2008-05-15 13:50:00,32.43,32.43,32.38,32.39,7200.0,22.7045,22.7045,22.6695,22.6765,7200.0
2008-05-15 13:55:00,32.39,32.52,32.39,32.49,33400.0,22.6765,22.7675,22.6765,22.7465,33400.0
2008-05-15 14:00:00,32.51,32.57,32.51,32.55,59600.0,22.7605,22.8025,22.7605,22.7885,59600.0
2008-05-15 14:05:00,32.56,32.62,32.55,32.6,53400.0,22.7955,22.8375,22.7885,22.8235,53400.0
2008-05-15 14:10:00,32.6,32.63,32.59,32.63,25800.0,22.8235,22.8445,22.8165,22.8445,25800.0
2008-05-15 14:15:00,32.63,32.64,32.61,32.61,30200.0,22.8445,22.8515,22.8305,22.8305,30200.0
2008-05-15 14:20:00,32.62,32.66,32.61,32.63,45600.0,22.8375,22.8655,22.8305,22.8445,45600.0
2008-05-15 14:25:00,32.63,32.65,32.61,32.63,44200.0,22.8445,22.8585,22.8305,22.8445,44200.0
2008-05-15 14:30:00,32.63,32.66,32.61,32.65,40200.0,22.8445,22.8655,22.8305,22.8585,40200.0
2008-05-15 14:35:00,32.65,32.69,32.64,32.66,38600.0,22.8585,22.8865,22.8515,22.8655,38600.0
2008-05-15 14:40:00,32.66,32.66,32.63,32.65,34000.0,22.8655,22.8655,22.8445,22.8585,34000.0
2008-05-15 14:45:00,32.65,32.68,32.63,32.66,42200.0,22.8585,22.8795,22.8445,22.8655,42200.0
2008-05-15 14:50:00,32.66,32.72,32.66,32.71,31800.0,22.8655,22.9075,22.8655,22.9005,31800.0
2008-05-15 14:55:00,32.7,32.72,32.64,32.67,28000.0,22.8935,22.9075,22.8515,22.8725,28000.0
2008-05-15 15:00:00,32.67,32.71,32.64,32.71,29400.0,22.8725,22.9005,22.8515,22.9005,29400.0
2008-05-15 15:05:00,32.71,32.72,32.67,32.68,50200.0,22.9005,22.9075,22.8725,22.8795,50200.0
2008-05-15 15:10:00,32.68,32.72,32.68,32.7,51000.0,22.8795,22.9075,22.8795,22.8935,51000.0
2008-05-15 15:15:00,32.7,32.72,32.67,32.68,29400.0,22.8935,22.9075,22.8725,22.8795,29400.0
2008-05-15 15:20:00,32.68,32.74,32.66,32.73,50200.0,22.8795,22.9215,22.8655,22.9145,50200.0
2008-05-15 15:25:00,32.73,32.77,32.72,32.75,48800.0,22.9145,22.9426,22.9075,22.9285,48800.0
2008-05-15 15:30:00,32.75,32.76,32.71,32.73,63400.0,22.9285,22.9355,22.9005,22.9145,63400.0
2008-05-15 15:35:00,32.73,32.79,32.72,32.76,62600.0,22.9145,22.9566,22.9075,22.9355,62600.0
2008-05-15 15:40:00,32.77,32.85,32.77,32.85,82200.0,22.9426,22.9986,22.9426,22.9986,82200.0
2008-05-15 15:45:00,32.85,32.87,32.8,32.85,65400.0,22.9986,23.0126,22.9636,22.9986,65400.0
2008-05-15 15:50:00,32.84,32.9,32.81,32.84,74000.0,22.9916,23.0336,22.9706,22.9916,74000.0
2008-05-15 15:55:00,32.84,32.85,32.77,32.85,71800.0,22.9916,22.9986,22.9426,22.9986,71800.0
2008-05-16 09:30:00,32.71,32.98,32.71,32.93,266000.0,22.9005,23.0896,22.9005,23.0546,266000.0
2008-05-16 09:35:00,32.92,33.02,32.9,33.0,24200.0,23.0476,23.1176,23.0336,23.1036,24200.0
2008-05-16 09:40:00,33.02,33.04,32.98,33.02,25800.0,23.1176,23.1316,23.0896,23.1176,25800.0
2008-05-16 09:45:00,33.01,33.02,32.96,33.01,34400.0,23.1106,23.1176,23.0756,23.1106,34400.0
2008-05-16 09:50:00,33.01,33.07,32.98,33.0,71600.0,23.1106,23.1526,23.0896,23.1036,71600.0
2008-05-16 09:55:00,33.01,33.11,32.99,33.06,35000.0,23.1106,23.1806,23.0966,23.1456,35000.0
2008-05-16 10:00:00,33.05,33.06,32.93,32.98,25800.0,23.1386,23.1456,23.0546,23.0896,25800.0
2008-05-16 10:05:00,32.99,32.99,32.84,32.9,42000.0,23.0966,23.0966,22.9916,23.0336,42000.0
2008-05-16 10:10:00,32.89,32.9,32.83,32.88,44600.0,23.0266,23.0336,22.9846,23.0196,44600.0
2008-05-16 10:15:00,32.88,33.02,32.88,33.02,21200.0,23.0196,23.1176,23.0196,23.1176,21200.0
2008-05-16 10:20:00,33.02,33.02,32.93,32.96,40000.0,23.1176,23.1176,23.0546,23.0756,40000.0
2008-05-16 10:25:00,32.96,33.0,32.95,32.99,13000.0,23.0756,23.1036,23.0686,23.0966,13000.0
2008-05-16 10:30:00,32.96,32.99,32.96,32.99,29800.0,23.0756,23.0966,23.0756,23.0966,29800.0
2008-05-16 10:35:00,33.0,33.0,32.93,32.95,28600.0,23.1036,23.1036,23.0546,23.0686,28600.0
2008-05-16 10:40:00,32.96,32.96,32.94,32.96,10000.0,23.0756,23.0756,23.0616,23.0756,10000.0
2008-05-16 10:45:00,32.98,32.98,32.93,32.93,22600.0,23.0896,23.0896,23.0546,23.0546,22600.0
2008-05-16 10:50:00,32.95,32.96,32.9,32.94,36000.0,23.0686,23.0756,23.0336,23.0616,36000.0
2008-05-16 10:55:00,32.94,32.94,32.9,32.92,20000.0,23.0616,23.0616,23.0336,23.0476,20000.0
2008-05-16 11:00:00,32.91,32.91,32.85,32.87,25600.0,23.0406,23.0406,22.9986,23.0126,25600.0
2008-05-16 11:05:00,32.87,32.9,32.85,32.87,15200.0,23.0126,23.0336,22.9986,23.0126,15200.0
2008-05-16 11:10:00,32.85,32.89,32.85,32.85,33000.0,22.9986,23.0266,22.9986,22.9986,33000.0
2008-05-16 11:15:00,32.85,32.89,32.85,32.88,22600.0,22.9986,23.0266,22.9986,23.0196,22600.0
2008-05-16 11:20:00,32.88,32.9,32.85,32.87,37200.0,23.0196,23.0336,22.9986,23.0126,37200.0
2008-05-16 11:25:00,32.85,32.89,32.84,32.85,30400.0,22.9986,23.0266,22.9916,22.9986,30400.0
2008-05-16 11:30:00,32.86,32.88,32.83,32.84,11400.0,23.0056,23.0196,22.9846,22.9916,11400.0
2008-05-16 11:35:00,32.84,32.87,32.83,32.86,20000.0,22.9916,23.0126,22.9846,23.0056,20000.0
2008-05-16 11:40:00,32.85,32.87,32.84,32.85,21600.0,22.9986,23.0126,22.9916,22.9986,21600.0
2008-05-16 11:45:00,32.85,32.87,32.84,32.86,15200.0,22.9986,23.0126,22.9916,23.0056,15200.0
2008-05-16 11:50:00,32.87,32.88,32.85,32.87,9200.0,23.0126,23.0196,22.9986,23.0126,9200.0
2008-05-16 11:55:00,32.86,32.88,32.83,32.83,23400.0,23.0056,23.0196,22.9846,22.9846,23400.0
2008-05-16 12:00:00,32.83,32.84,32.8,32.82,18600.0,22.9846,22.9916,22.9636,22.9776,18600.0
2008-05-16 12:05:00,32.81,32.83,32.8,32.8,18000.0,22.9706,22.9846,22.9636,22.9636,18000.0
2008-05-16 12:10:00,32.8,32.89,32.8,32.85,40600.0,22.9636,23.0266,22.9636,22.9986,40600.0
2008-05-16 12:15:00,32.85,32.85,32.79,32.84,29400.0,22.9986,22.9986,22.9566,22.9916,29400.0
2008-05-16 12:20:00,32.83,32.83,32.78,32.79,23600.0,22.9846,22.9846,22.9496,22.9566,23600.0
2008-05-16 12:25:00,32.79,32.83,32.78,32.83,9800.0,22.9566,22.9846,22.9496,22.9846,9800.0
2008-05-16 12:30:00,32.83,32.87,32.82,32.84,11000.0,22.9846,23.0126,22.9776,22.9916,11000.0
2008-05-16 12:35:00,32.85,32.85,32.83,32.85,6600.0,22.9986,22.9986,22.9846,22.9986,6600.0
2008-05-16 12:40:00,32.84,32.9,32.84,32.9,11000.0,22.9916,23.0336,22.9916,23.0336,11000.0
2008-05-16 12:45:00,32.9,32.91,32.87,32.88,16800.0,23.0336,23.0406,23.0126,23.0196,16800.0
2008-05-16 12:50:00,32.88,32.88,32.87,32.88,6400.0,23.0196,23.0196,23.0126,23.0196,6400.0
2008-05-16 12:55:00,32.88,32.88,32.87,32.88,3800.0,23.0196,23.0196,23.0126,23.0196,3800.0
2008-05-16 13:00:00,32.87,32.89,32.85,32.89,19800.0,23.0126,23.0266,22.9986,23.0266,19800.0
2008-05-16 13:05:00,32.9,32.91,32.88,32.91,12600.0,23.0336,23.0406,23.0196,23.0406,12600.0
2008-05-16 13:10:00,32.9,32.91,32.85,32.88,23400.0,23.0336,23.0406,22.9986,23.0196,23400.0
2008-05-16 13:15:00,32.88,32.88,32.85,32.88,19200.0,23.0196,23.0196,22.9986,23.0196,19200.0
2008-05-16 13:20:00,32.85,32.9,32.85,32.89,14600.0,22.9986,23.0336,22.9986,23.0266,14600.0
2008-05-16 13:25:00,32.89,32.9,32.85,32.88,56000.0,23.0266,23.0336,22.9986,23.0196,56000.0
2008-05-16 13:30:00,32.88,32.88,32.85,32.88,14200.0,23.0196,23.0196,22.9986,23.0196,14200.0
2008-05-16 13:35:00,32.87,32.87,32.8,32.81,26800.0,23.0126,23.0126,22.9636,22.9706,26800.0
2008-05-16 13:40:00,32.81,32.85,32.81,32.83,25600.0,22.9706,22.9986,22.9706,22.9846,25600.0
2008-05-16 13:45:00,32.83,32.83,32.8,32.81,10400.0,22.9846,22.9846,22.9636,22.9706,10400.0
2008-05-16 13:50:00,32.8,32.83,32.8,32.82,17800.0,22.9636,22.9846,22.9636,22.9776,17800.0
2008-05-16 13:55:00,32.83,32.88,32.82,32.84,29800.0,22.9846,23.0196,22.9776,22.9916,29800.0
2008-05-16 14:00:00,32.84,32.84,32.79,32.81,32600.0,22.9916,22.9916,22.9566,22.9706,32600.0
2008-05-16 14:05:00,32.81,32.81,32.78,32.8,9400.0,22.9706,22.9706,22.9496,22.9636,9400.0
2008-05-16 14:10:00,32.81,32.82,32.79,32.8,27600.0,22.9706,22.9776,22.9566,22.9636,27600.0
2008-05-16 14:15:00,32.79,32.82,32.77,32.82,18600.0,22.9566,22.9776,22.9426,22.9776,18600.0
2008-05-16 14:20:00,32.82,32.84,32.81,32.81,12200.0,22.9776,22.9916,22.9706,22.9706,12200.0
2008-05-16 14:25:00,32.81,32.83,32.77,32.82,23000.0,22.9706,22.9846,22.9426,22.9776,23000.0
2008-05-16 14:30:00,32.82,32.83,32.79,32.8,26800.0,22.9776,22.9846,22.9566,22.9636,26800.0
2008-05-16 14:35:00,32.8,32.87,32.8,32.85,19400.0,22.9636,23.0126,22.9636,22.9986,19400.0
2008-05-16 14:40:00,32.84,32.85,32.84,32.85,16200.0,22.9916,22.9986,22.9916,22.9986,16200.0
2008-05-16 14:45:00,32.85,32.9,32.84,32.88,27800.0,22.9986,23.0336,22.9916,23.0196,27800.0
2008-05-16 14:50:00,32.88,32.94,32.88,32.92,18200.0,23.0196,23.0616,23.0196,23.0476,18200.0
2008-05-16 14:55:00,32.92,32.94,32.89,32.9,19800.0,23.0476,23.0616,23.0266,23.0336,19800.0
2008-05-16 15:00:00,32.9,32.94,32.88,32.93,24800.0,23.0336,23.0616,23.0196,23.0546,24800.0
2008-05-16 15:05:00,32.93,33.01,32.93,32.99,23400.0,23.0546,23.1106,23.0546,23.0966,23400.0
2008-05-16 15:10:00,32.99,33.01,32.97,32.99,27200.0,23.0966,23.1106,23.0826,23.0966,27200.0
2008-05-16 15:15:00,32.99,33.04,32.99,33.04,21200.0,23.0966,23.1316,23.0966,23.1316,21200.0
2008-05-16 15:20:00,33.02,33.07,33.01,33.07,29000.0,23.1176,23.1526,23.1106,23.1526,29000.0
2008-05-16 15:25:00,33.06,33.08,33.02,33.05,42200.0,23.1456,23.1596,23.1176,23.1386,42200.0
2008-05-16 15:30:00,33.05,33.06,33.01,33.06,40400.0,23.1386,23.1456,23.1106,23.1456,40400.0
2008-05-16 15:35:00,33.07,33.07,33.05,33.06,22000.0,23.1526,23.1526,23.1386,23.1456,22000.0
2008-05-16 15:40:00,33.06,33.07,33.05,33.05,25600.0,23.1456,23.1526,23.1386,23.1386,25600.0
2008-05-16 15:45:00,33.06,33.1,33.06,33.1,54400.0,23.1456,23.1736,23.1456,23.1736,54400.0
2008-05-16 15:50:00,33.1,33.16,33.09,33.1,66800.0,23.1736,23.2156,23.1666,23.1736,66800.0
2008-05-16 15:55:00,33.09,33.23,33.06,33.07,98800.0,23.1666,23.2646,23.1456,23.1526,98800.0
2008-05-19 09:30:00,33.1,33.1,33.1,33.1,1800.0,23.1736,23.1736,23.1736,23.1736,1800.0
2008-05-19 09:35:00,33.1,33.1,32.94,32.94,37000.0,23.1736,23.1736,23.0616,23.0616,37000.0
2008-05-19 09:40:00,32.94,32.95,32.68,32.68,46600.0,23.0616,23.0686,22.8795,22.8795,46600.0
2008-05-19 09:45:00,32.72,32.76,32.67,32.74,33200.0,22.9075,22.9355,22.8725,22.9215,33200.0
2008-05-19 09:50:00,32.74,32.76,32.51,32.51,42000.0,22.9215,22.9355,22.7605,22.7605,42000.0
2008-05-19 09:55:00,32.54,32.63,32.51,32.52,45600.0,22.7815,22.8445,22.7605,22.7675,45600.0
2008-05-19 10:00:00,32.52,32.73,32.52,32.71,34200.0,22.7675,22.9145,22.7675,22.9005,34200.0
2008-05-19 10:05:00,32.71,32.77,32.69,32.72,28200.0,22.9005,22.9426,22.8865,22.9075,28200.0
2008-05-19 10:10:00,32.72,32.77,32.71,32.72,17600.0,22.9075,22.9426,22.9005,22.9075,17600.0
2008-05-19 10:15:00,32.72,32.81,32.69,32.74,27600.0,22.9075,22.9706,22.8865,22.9215,27600.0
2008-05-19 10:20:00,32.74,32.74,32.71,32.74,10600.0,22.9215,22.9215,22.9005,22.9215,10600.0
2008-05-19 10:25:00,32.76,32.77,32.72,32.72,19000.0,22.9355,22.9426,22.9075,22.9075,19000.0
2008-05-19 10:30:00,32.72,32.76,32.71,32.76,12800.0,22.9075,22.9355,22.9005,22.9355,12800.0
2008-05-19 10:35:00,32.77,32.82,32.77,32.8,13600.0,22.9426,22.9776,22.9426,22.9636,13600.0
2008-05-19 10:40:00,32.81,32.81,32.77,32.8,10000.0,22.9706,22.9706,22.9426,22.9636,10000.0
2008-05-19 10:45:00,32.79,32.82,32.72,32.72,35000.0,22.9566,22.9776,22.9075,22.9075,35000.0
2008-05-19 10:50:00,32.72,32.74,32.67,32.7,21800.0,22.9075,22.9215,22.8725,22.8935,21800.0
2008-05-19 10:55:00,32.71,32.75,32.67,32.74,29400.0,22.9005,22.9285,22.8725,22.9215,29400.0
2008-05-19 11:00:00,32.75,32.77,32.74,32.76,18600.0,22.9285,22.9426,22.9215,22.9355,18600.0
2008-05-19 11:05:00,32.76,32.76,32.7,32.73,31000.0,22.9355,22.9355,22.8935,22.9145,31000.0
2008-05-19 11:10:00,32.75,32.78,32.71,32.77,18800.0,22.9285,22.9496,22.9005,22.9426,18800.0
2008-05-19 11:15:00,32.77,32.82,32.77,32.8,18000.0,22.9426,22.9776,22.9426,22.9636,18000.0
2008-05-19 11:20:00,32.8,32.82,32.76,32.82,33000.0,22.9636,22.9776,22.9355,22.9776,33000.0
2008-05-19 11:25:00,32.82,32.85,32.81,32.82,34800.0,22.9776,22.9986,22.9706,22.9776,34800.0
2008-05-19 11:30:00,32.82,32.85,32.81,32.82,97400.0,22.9776,22.9986,22.9706,22.9776,97400.0
2008-05-19 11:35:00,32.82,32.86,32.81,32.86,20800.0,22.9776,23.0056,22.9706,23.0056,20800.0
2008-05-19 11:40:00,32.85,32.87,32.84,32.85,14800.0,22.9986,23.0126,22.9916,22.9986,14800.0
2008-05-19 11:45:00,32.85,32.85,32.82,32.83,10000.0,22.9986,22.9986,22.9776,22.9846,10000.0
2008-05-19 11:50:00,32.83,32.84,32.77,32.78,12400.0,22.9846,22.9916,22.9426,22.9496,12400.0
2008-05-19 11:55:00,32.77,32.8,32.76,32.76,12200.0,22.9426,22.9636,22.9355,22.9355,12200.0
2008-05-19 12:00:00,32.75,32.75,32.7,32.73,23400.0,22.9285,22.9285,22.8935,22.9145,23400.0
2008-05-19 12:05:00,32.73,32.76,32.72,32.74,18800.0,22.9145,22.9355,22.9075,22.9215,18800.0
2008-05-19 12:10:00,32.74,32.77,32.71,32.72,23000.0,22.9215,22.9426,22.9005,22.9075,23000.0
2008-05-19 12:15:00,32.72,32.77,32.71,32.72,20200.0,22.9075,22.9426,22.9005,22.9075,20200.0
2008-05-19 12:20:00,32.7,32.73,32.69,32.72,6400.0,22.8935,22.9145,22.8865,22.9075,6400.0
2008-05-19 12:25:00,32.72,32.72,32.69,32.69,7400.0,22.9075,22.9075,22.8865,22.8865,7400.0
2008-05-19 12:30:00,32.7,32.73,32.7,32.71,9400.0,22.8935,22.9145,22.8935,22.9005,9400.0
2008-05-19 12:35:00,32.72,32.72,32.68,32.69,13000.0,22.9075,22.9075,22.8795,22.8865,13000.0
2008-05-19 12:40:00,32.69,32.7,32.67,32.67,11000.0,22.8865,22.8935,22.8725,22.8725,11000.0
2008-05-19 12:45:00,32.67,32.68,32.63,32.68,16400.0,22.8725,22.8795,22.8445,22.8795,16400.0
2008-05-19 12:50:00,32.68,32.68,32.66,32.68,8800.0,22.8795,22.8795,22.8655,22.8795,8800.0
2008-05-19 12:55:00,32.69,32.72,32.67,32.71,7600.0,22.8865,22.9075,22.8725,22.9005,7600.0
2008-05-19 13:00:00,32.71,32.73,32.71,32.73,5000.0,22.9005,22.9145,22.9005,22.9145,5000.0
2008-05-19 13:05:00,32.73,32.76,32.73,32.74,6600.0,22.9145,22.9355,22.9145,22.9215,6600.0
2008-05-19 13:10:00,32.74,32.77,32.68,32.77,19000.0,22.9215,22.9426,22.8795,22.9426,19000.0
2008-05-19 13:15:00,32.77,32.81,32.74,32.8,23400.0,22.9426,22.9706,22.9215,22.9636,23400.0
2008-05-19 13:20:00,32.8,32.82,32.77,32.82,10800.0,22.9636,22.9776,22.9426,22.9776,10800.0
2008-05-19 13:25:00,32.82,32.82,32.79,32.82,11000.0,22.9776,22.9776,22.9566,22.9776,11000.0
2008-05-19 13:30:00,32.83,32.83,32.72,32.72,22400.0,22.9846,22.9846,22.9075,22.9075,22400.0
2008-05-19 13:35:00,32.72,32.72,32.69,32.71,12200.0,22.9075,22.9075,22.8865,22.9005,12200.0
2008-05-19 13:40:00,32.71,32.71,32.65,32.65,15400.0,22.9005,22.9005,22.8585,22.8585,15400.0
2008-05-19 13:45:00,32.66,32.67,32.63,32.63,16200.0,22.8655,22.8725,22.8445,22.8445,16200.0
2008-05-19 13:50:00,32.64,32.64,32.62,32.63,11200.0,22.8515,22.8515,22.8375,22.8445,11200.0
2008-05-19 13:55:00,32.63,32.63,32.55,32.58,34400.0,22.8445,22.8445,22.7885,22.8095,34400.0
2008-05-19 14:00:00,32.57,32.57,32.5,32.55,18000.0,22.8025,22.8025,22.7535,22.7885,18000.0
2008-05-19 14:05:00,32.54,32.55,32.52,32.52,15400.0,22.7815,22.7885,22.7675,22.7675,15400.0
2008-05-19 14:10:00,32.52,32.52,32.44,32.47,42600.0,22.7675,22.7675,22.7115,22.7325,42600.0
2008-05-19 14:15:00,32.47,32.49,32.4,32.42,54000.0,22.7325,22.7465,22.6835,22.6975,54000.0
2008-05-19 14:20:00,32.42,32.47,32.41,32.47,19600.0,22.6975,22.7325,22.6905,22.7325,19600.0
2008-05-19 14:25:00,32.48,32.49,32.41,32.44,33400.0,22.7395,22.7465,22.6905,22.7115,33400.0
2008-05-19 14:30:00,32.44,32.46,32.42,32.43,19800.0,22.7115,22.7255,22.6975,22.7045,19800.0
2008-05-19 14:35:00,32.43,32.47,32.42,32.45,28200.0,22.7045,22.7325,22.6975,22.7185,28200.0
2008-05-19 14:40:00,32.45,32.48,32.43,32.44,19400.0,22.7185,22.7395,22.7045,22.7115,19400.0
2008-05-19 14:45:00,32.44,32.45,32.41,32.41,18800.0,22.7115,22.7185,22.6905,22.6905,18800.0
2008-05-19 14:50:00,32.4,32.41,32.38,32.39,23400.0,22.6835,22.6905,22.6695,22.6765,23400.0
2008-05-19 14:55:00,32.39,32.42,32.35,32.42,33000.0,22.6765,22.6975,22.6485,22.6975,33000.0
2008-05-19 15:00:00,32.42,32.44,32.38,32.41,26800.0,22.6975,22.7115,22.6695,22.6905,26800.0
2008-05-19 15:05:00,32.38,32.44,32.38,32.43,16400.0,22.6695,22.7115,22.6695,22.7045,16400.0
2008-05-19 15:10:00,32.43,32.52,32.43,32.46,24600.0,22.7045,22.7675,22.7045,22.7255,24600.0
2008-05-19 15:15:00,32.45,32.47,32.41,32.44,20800.0,22.7185,22.7325,22.6905,22.7115,20800.0
2008-05-19 15:20:00,32.45,32.48,32.45,32.46,17200.0,22.7185,22.7395,22.7185,22.7255,17200.0
2008-05-19 15:25:00,32.46,32.46,32.4,32.4,32000.0,22.7255,22.7255,22.6835,22.6835,32000.0
2008-05-19 15:30:00,32.42,32.42,32.29,32.3,56000.0,22.6975,22.6975,22.6065,22.6135,56000.0
2008-05-19 15:35:00,32.31,32.31,32.23,32.24,75000.0,22.6205,22.6205,22.5645,22.5715,75000.0
2008-05-19 15:40:00,32.24,32.29,32.22,32.28,74000.0,22.5715,22.6065,22.5575,22.5995,74000.0
2008-05-19 15:45:00,32.27,32.34,32.24,32.31,57600.0,22.5925,22.6415,22.5715,22.6205,57600.0
2008-05-19 15:50:00,32.31,32.33,32.3,32.32,66000.0,22.6205,22.6345,22.6135,22.6275,66000.0
2008-05-19 15:55:00,32.32,32.34,32.3,32.3,92600.0,22.6275,22.6415,22.6135,22.6135,92600.0
2008-05-20 09:30:00,32.01,32.29,32.01,32.07,34600.0,22.4105,22.6065,22.4105,22.4525,34600.0
2008-05-20 09:35:00,32.12,32.15,32.06,32.15,17800.0,22.4875,22.5085,22.4455,22.5085,17800.0
2008-05-20 09:40:00,32.15,32.18,32.1,32.16,15800.0,22.5085,22.5295,22.4735,22.5155,15800.0
2008-05-20 09:45:00,32.17,32.22,32.15,32.18,14800.0,22.5225,22.5575,22.5085,22.5295,14800.0
2008-05-20 09:50:00,32.18,32.24,32.18,32.23,13800.0,22.5295,22.5715,22.5295,22.5645,13800.0
2008-05-20 09:55:00,32.21,32.29,32.18,32.24,28600.0,22.5505,22.6065,22.5295,22.5715,28600.0
2008-05-20 10:00:00,32.24,32.27,32.19,32.2,20600.0,22.5715,22.5925,22.5365,22.5435,20600.0
2008-05-20 10:05:00,32.21,32.28,32.2,32.21,15200.0,22.5505,22.5995,22.5435,22.5505,15200.0
2008-05-20 10:10:00,32.21,32.26,32.19,32.25,18800.0,22.5505,22.5855,22.5365,22.5785,18800.0
2008-05-20 10:15:00,32.26,32.31,32.23,32.27,11200.0,22.5855,22.6205,22.5645,22.5925,11200.0
2008-05-20 10:20:00,32.27,32.33,32.25,32.3,16000.0,22.5925,22.6345,22.5785,22.6135,16000.0
2008-05-20 10:25:00,32.3,32.34,32.26,32.31,19000.0,22.6135,22.6415,22.5855,22.6205,19000.0
2008-05-20 10:30:00,32.31,32.32,32.24,32.24,35200.0,22.6205,22.6275,22.5715,22.5715,35200.0
2008-05-20 10:35:00,32.25,32.27,32.23,32.23,14600.0,22.5785,22.5925,22.5645,22.5645,14600.0
2008-05-20 10:40:00,32.23,32.29,32.23,32.29,17000.0,22.5645,22.6065,22.5645,22.6065,17000.0
2008-05-20 10:45:00,32.29,32.37,32.26,32.37,18400.0,22.6065,22.6625,22.5855,22.6625,18400.0
2008-05-20 10:50:00,32.39,32.43,32.35,32.36,20000.0,22.6765,22.7045,22.6485,22.6555,20000.0
2008-05-20 10:55:00,32.37,32.45,32.37,32.45,8000.0,22.6625,22.7185,22.6625,22.7185,8000.0
2008-05-20 11:00:00,32.43,32.47,32.37,32.39,44600.0,22.7045,22.7325,22.6625,22.6765,44600.0
2008-05-20 11:05:00,32.39,32.39,32.29,32.31,17000.0,22.6765,22.6765,22.6065,22.6205,17000.0
2008-05-20 11:10:00,32.31,32.36,32.31,32.36,7200.0,22.6205,22.6555,22.6205,22.6555,7200.0
2008-05-20 11:15:00,32.35,32.37,32.31,32.34,11000.0,22.6485,22.6625,22.6205,22.6415,11000.0
2008-05-20 11:20:00,32.35,32.35,32.31,32.34,5200.0,22.6485,22.6485,22.6205,22.6415,5200.0
2008-05-20 11:25:00,32.35,32.35,32.33,32.34,5200.0,22.6485,22.6485,22.6345,22.6415,5200.0
2008-05-20 11:30:00,32.33,32.35,32.3,32.35,13400.0,22.6345,22.6485,22.6135,22.6485,13400.0
2008-05-20 11:35:00,32.35,32.39,32.29,32.37,24000.0,22.6485,22.6765,22.6065,22.6625,24000.0
2008-05-20 11:40:00,32.37,32.41,32.35,32.35,15200.0,22.6625,22.6905,22.6485,22.6485,15200.0
2008-05-20 11:45:00,32.35,32.41,32.33,32.39,23800.0,22.6485,22.6905,22.6345,22.6765,23800.0
2008-05-20 11:50:00,32.38,32.38,32.34,32.37,15200.0,22.6695,22.6695,22.6415,22.6625,15200.0
2008-05-20 11:55:00,32.36,32.4,32.36,32.4,8600.0,22.6555,22.6835,22.6555,22.6835,8600.0
2008-05-20 12:00:00,32.4,32.4,32.34,32.4,26200.0,22.6835,22.6835,22.6415,22.6835,26200.0
2008-05-20 12:05:00,32.41,32.43,32.38,32.41,17800.0,22.6905,22.7045,22.6695,22.6905,17800.0
2008-05-20 12:10:00,32.43,32.47,32.43,32.44,16200.0,22.7045,22.7325,22.7045,22.7115,16200.0
2008-05-20 12:15:00,32.44,32.44,32.41,32.42,13200.0,22.7115,22.7115,22.6905,22.6975,13200.0
2008-05-20 12:20:00,32.42,32.46,32.41,32.45,86400.0,22.6975,22.7255,22.6905,22.7185,86400.0
2008-05-20 12:25:00,32.44,32.45,32.42,32.45,15200.0,22.7115,22.7185,22.6975,22.7185,15200.0
2008-05-20 12:30:00,32.44,32.45,32.41,32.42,11600.0,22.7115,22.7185,22.6905,22.6975,11600.0
2008-05-20 12:35:00,32.42,32.44,32.39,32.41,8600.0,22.6975,22.7115,22.6765,22.6905,8600.0
2008-05-20 12:40:00,32.4,32.41,32.35,32.38,8800.0,22.6835,22.6905,22.6485,22.6695,8800.0
2008-05-20 12:45:00,32.38,32.39,32.35,32.36,3200.0,22.6695,22.6765,22.6485,22.6555,3200.0
2008-05-20 12:50:00,32.36,32.36,32.33,32.33,7400.0,22.6555,22.6555,22.6345,22.6345,7400.0
2008-05-20 12:55:00,32.33,32.33,32.31,32.32,6000.0,22.6345,22.6345,22.6205,22.6275,6000.0
2008-05-20 13:00:00,32.32,32.34,32.28,32.3,23200.0,22.6275,22.6415,22.5995,22.6135,23200.0
2008-05-20 13:05:00,32.3,32.3,32.27,32.29,49200.0,22.6135,22.6135,22.5925,22.6065,49200.0
2008-05-20 13:10:00,32.28,32.35,32.27,32.35,15200.0,22.5995,22.6485,22.5925,22.6485,15200.0
2008-05-20 13:15:00,32.35,32.35,32.31,32.34,13000.0,22.6485,22.6485,22.6205,22.6415,13000.0
2008-05-20 13:20:00,32.33,32.33,32.24,32.3,22000.0,22.6345,22.6345,22.5715,22.6135,22000.0
2008-05-20 13:25:00,32.27,32.32,32.27,32.29,6400.0,22.5925,22.6275,22.5925,22.6065,6400.0
2008-05-20 13:30:00,32.29,32.3,32.24,32.28,19200.0,22.6065,22.6135,22.5715,22.5995,19200.0
2008-05-20 13:35:00,32.28,32.29,32.21,32.21,10800.0,22.5995,22.6065,22.5505,22.5505,10800.0
2008-05-20 13:40:00,32.21,32.22,32.18,32.22,21800.0,22.5505,22.5575,22.5295,22.5575,21800.0
2008-05-20 13:45:00,32.22,32.26,32.2,32.22,8000.0,22.5575,22.5855,22.5435,22.5575,8000.0
2008-05-20 13:50:00,32.23,32.25,32.2,32.21,15600.0,22.5645,22.5785,22.5435,22.5505,15600.0
2008-05-20 13:55:00,32.21,32.21,32.17,32.2,8400.0,22.5505,22.5505,22.5225,22.5435,8400.0
2008-05-20 14:00:00,32.18,32.21,32.17,32.19,17200.0,22.5295,22.5505,22.5225,22.5365,17200.0
2008-05-20 14:05:00,32.19,32.2,32.13,32.16,26200.0,22.5365,22.5435,22.4945,22.5155,26200.0
2008-05-20 14:10:00,32.16,32.16,32.12,32.13,21200.0,22.5155,22.5155,22.4875,22.4945,21200.0
2008-05-20 14:15:00,32.13,32.13,32.08,32.12,37400.0,22.4945,22.4945,22.4595,22.4875,37400.0
2008-05-20 14:20:00,32.12,32.12,32.09,32.11,8400.0,22.4875,22.4875,22.4665,22.4805,8400.0
2008-05-20 14:25:00,32.1,32.1,32.05,32.07,41000.0,22.4735,22.4735,22.4385,22.4525,41000.0
2008-05-20 14:30:00,32.07,32.13,32.05,32.12,26600.0,22.4525,22.4945,22.4385,22.4875,26600.0
2008-05-20 14:35:00,32.12,32.17,32.12,32.17,13600.0,22.4875,22.5225,22.4875,22.5225,13600.0
2008-05-20 14:40:00,32.16,32.17,32.14,32.15,7400.0,22.5155,22.5225,22.5015,22.5085,7400.0
2008-05-20 14:45:00,32.15,32.18,32.13,32.15,19000.0,22.5085,22.5295,22.4945,22.5085,19000.0
2008-05-20 14:50:00,32.16,32.19,32.15,32.15,14600.0,22.5155,22.5365,22.5085,22.5085,14600.0
2008-05-20 14:55:00,32.18,32.18,32.14,32.15,14200.0,22.5295,22.5295,22.5015,22.5085,14200.0
2008-05-20 15:00:00,32.14,32.2,32.13,32.2,29600.0,22.5015,22.5435,22.4945,22.5435,29600.0
2008-05-20 15:05:00,32.2,32.25,32.2,32.24,30600.0,22.5435,22.5785,22.5435,22.5715,30600.0
2008-05-20 15:10:00,32.24,32.26,32.21,32.22,29000.0,22.5715,22.5855,22.5505,22.5575,29000.0
2008-05-20 15:15:00,32.23,32.29,32.22,32.27,14400.0,22.5645,22.6065,22.5575,22.5925,14400.0
2008-05-20 15:20:00,32.29,32.29,32.26,32.27,9400.0,22.6065,22.6065,22.5855,22.5925,9400.0
2008-05-20 15:25:00,32.28,32.3,32.26,32.29,17400.0,22.5995,22.6135,22.5855,22.6065,17400.0
2008-05-20 15:30:00,32.29,32.3,32.2,32.2,29400.0,22.6065,22.6135,22.5435,22.5435,29400.0
2008-05-20 15:35:00,32.22,32.22,32.18,32.2,17000.0,22.5575,22.5575,22.5295,22.5435,17000.0
2008-05-20 15:40:00,32.2,32.28,32.2,32.27,48200.0,22.5435,22.5995,22.5435,22.5925,48200.0
2008-05-20 15:45:00,32.27,32.31,32.27,32.29,35400.0,22.5925,22.6205,22.5925,22.6065,35400.0
2008-05-20 15:50:00,32.29,32.38,32.27,32.36,50800.0,22.6065,22.6695,22.5925,22.6555,50800.0
2008-05-20 15:55:00,32.35,32.35,32.27,32.33,48800.0,22.6485,22.6485,22.5925,22.6345,48800.0
2008-05-21 09:30:00,32.34,32.37,32.34,32.34,30000.0,22.6415,22.6625,22.6415,22.6415,30000.0
2008-05-21 09:35:00,32.31,32.35,32.24,32.24,24000.0,22.6205,22.6485,22.5715,22.5715,24000.0
2008-05-21 09:40:00,32.23,32.34,32.23,32.34,19800.0,22.5645,22.6415,22.5645,22.6415,19800.0
2008-05-21 09:45:00,32.34,32.41,32.29,32.33,18000.0,22.6415,22.6905,22.6065,22.6345,18000.0
2008-05-21 09:50:00,32.32,32.33,32.24,32.27,21800.0,22.6275,22.6345,22.5715,22.5925,21800.0
2008-05-21 09:55:00,32.24,32.3,32.24,32.28,11600.0,22.5715,22.6135,22.5715,22.5995,11600.0
2008-05-21 10:00:00,32.24,32.34,32.24,32.32,101800.0,22.5715,22.6415,22.5715,22.6275,101800.0
2008-05-21 10:05:00,32.32,32.33,32.23,32.25,30200.0,22.6275,22.6345,22.5645,22.5785,30200.0
2008-05-21 10:10:00,32.24,32.29,32.22,32.27,33200.0,22.5715,22.6065,22.5575,22.5925,33200.0
2008-05-21 10:15:00,32.29,32.3,32.24,32.26,43200.0,22.6065,22.6135,22.5715,22.5855,43200.0
2008-05-21 10:20:00,32.26,32.3,32.18,32.27,111000.0,22.5855,22.6135,22.5295,22.5925,111000.0
2008-05-21 10:25:00,32.27,32.37,32.27,32.34,44400.0,22.5925,22.6625,22.5925,22.6415,44400.0
2008-05-21 10:30:00,32.31,32.38,32.22,32.22,56400.0,22.6205,22.6695,22.5575,22.5575,56400.0
2008-05-21 10:35:00,32.22,32.3,32.2,32.24,53400.0,22.5575,22.6135,22.5435,22.5715,53400.0
2008-05-21 10:40:00,32.24,32.24,32.18,32.21,35000.0,22.5715,22.5715,22.5295,22.5505,35000.0
2008-05-21 10:45:00,32.2,32.22,32.13,32.13,31200.0,22.5435,22.5575,22.4945,22.4945,31200.0
2008-05-21 10:50:00,32.15,32.16,32.06,32.13,42000.0,22.5085,22.5155,22.4455,22.4945,42000.0
2008-05-21 10:55:00,32.13,32.16,32.07,32.1,46000.0,22.4945,22.5155,22.4525,22.4735,46000.0
2008-05-21 11:00:00,32.1,32.12,32.06,32.09,76200.0,22.4735,22.4875,22.4455,22.4665,76200.0
2008-05-21 11:05:00,32.1,32.13,32.08,32.1,23200.0,22.4735,22.4945,22.4595,22.4735,23200.0
2008-05-21 11:10:00,32.09,32.12,32.07,32.1,12400.0,22.4665,22.4875,22.4525,22.4735,12400.0
2008-05-21 11:15:00,32.1,32.12,32.07,32.1,12000.0,22.4735,22.4875,22.4525,22.4735,12000.0
2008-05-21 11:20:00,32.1,32.19,32.08,32.17,11800.0,22.4735,22.5365,22.4595,22.5225,11800.0
2008-05-21 11:25:00,32.19,32.22,32.18,32.21,7400.0,22.5365,22.5575,22.5295,22.5505,7400.0
2008-05-21 11:30:00,32.22,32.26,32.19,32.23,33400.0,22.5575,22.5855,22.5365,22.5645,33400.0
2008-05-21 11:35:00,32.23,32.3,32.23,32.29,33000.0,22.5645,22.6135,22.5645,22.6065,33000.0
2008-05-21 11:40:00,32.28,32.29,32.23,32.26,36600.0,22.5995,22.6065,22.5645,22.5855,36600.0
2008-05-21 11:45:00,32.26,32.33,32.26,32.31,43200.0,22.5855,22.6345,22.5855,22.6205,43200.0
2008-05-21 11:50:00,32.31,32.33,32.29,32.33,27600.0,22.6205,22.6345,22.6065,22.6345,27600.0
2008-05-21 11:55:00,32.33,32.35,32.3,32.35,9800.0,22.6345,22.6485,22.6135,22.6485,9800.0
2008-05-21 12:00:00,32.34,32.38,32.33,32.37,8800.0,22.6415,22.6695,22.6345,22.6625,8800.0
2008-05-21 12:05:00,32.35,32.4,32.33,32.38,12000.0,22.6485,22.6835,22.6345,22.6695,12000.0
2008-05-21 12:10:00,32.38,32.38,32.35,32.35,63800.0,22.6695,22.6695,22.6485,22.6485,63800.0
2008-05-21 12:15:00,32.35,32.35,32.31,32.34,10600.0,22.6485,22.6485,22.6205,22.6415,10600.0
2008-05-21 12:20:00,32.34,32.35,32.33,32.34,2400.0,22.6415,22.6485,22.6345,22.6415,2400.0
2008-05-21 12:25:00,32.35,32.37,32.33,32.34,12600.0,22.6485,22.6625,22.6345,22.6415,12600.0
2008-05-21 12:30:00,32.33,32.37,32.32,32.33,17600.0,22.6345,22.6625,22.6275,22.6345,17600.0
2008-05-21 12:35:00,32.36,32.37,32.31,32.35,30800.0,22.6555,22.6625,22.6205,22.6485,30800.0
2008-05-21 12:40:00,32.35,32.42,32.32,32.39,22400.0,22.6485,22.6975,22.6275,22.6765,22400.0
2008-05-21 12:45:00,32.41,32.42,32.35,32.37,31400.0,22.6905,22.6975,22.6485,22.6625,31400.0
2008-05-21 12:50:00,32.35,32.35,32.3,32.31,8000.0,22.6485,22.6485,22.6135,22.6205,8000.0
2008-05-21 12:55:00,32.3,32.35,32.3,32.32,19400.0,22.6135,22.6485,22.6135,22.6275,19400.0
2008-05-21 13:00:00,32.34,32.35,32.32,32.33,22800.0,22.6415,22.6485,22.6275,22.6345,22800.0
2008-05-21 13:05:00,32.33,32.33,32.28,32.28,30200.0,22.6345,22.6345,22.5995,22.5995,30200.0
2008-05-21 13:10:00,32.29,32.34,32.29,32.31,29000.0,22.6065,22.6415,22.6065,22.6205,29000.0
2008-05-21 13:15:00,32.31,32.38,32.3,32.35,63200.0,22.6205,22.6695,22.6135,22.6485,63200.0
2008-05-21 13:20:00,32.35,32.35,32.26,32.27,45600.0,22.6485,22.6485,22.5855,22.5925,45600.0
2008-05-21 13:25:00,32.26,32.27,32.2,32.21,42200.0,22.5855,22.5925,22.5435,22.5505,42200.0
2008-05-21 13:30:00,32.21,32.24,32.13,32.16,39200.0,22.5505,22.5715,22.4945,22.5155,39200.0
2008-05-21 13:35:00,32.16,32.19,32.16,32.19,13200.0,22.5155,22.5365,22.5155,22.5365,13200.0
2008-05-21 13:40:00,32.18,32.24,32.17,32.17,24400.0,22.5295,22.5715,22.5225,22.5225,24400.0
2008-05-21 13:45:00,32.18,32.22,32.18,32.2,24000.0,22.5295,22.5575,22.5295,22.5435,24000.0
2008-05-21 13:50:00,32.2,32.21,32.16,32.18,9200.0,22.5435,22.5505,22.5155,22.5295,9200.0
2008-05-21 13:55:00,32.19,32.19,32.07,32.08,31600.0,22.5365,22.5365,22.4525,22.4595,31600.0
2008-05-21 14:00:00,32.09,32.11,31.97,32.0,53000.0,22.4665,22.4805,22.3825,22.4035,53000.0
2008-05-21 14:05:00,32.0,32.02,31.88,31.9,32400.0,22.4035,22.4175,22.3195,22.3335,32400.0
2008-05-21 14:10:00,31.9,31.93,31.85,31.88,31800.0,22.3335,22.3545,22.2985,22.3195,31800.0
2008-05-21 14:15:00,31.89,31.89,31.8,31.8,31600.0,22.3265,22.3265,22.2634,22.2634,31600.0
2008-05-21 14:20:00,31.79,31.91,31.78,31.88,33400.0,22.2564,22.3405,22.2494,22.3195,33400.0
2008-05-21 14:25:00,31.87,31.89,31.82,31.86,32000.0,22.3125,22.3265,22.2774,22.3055,32000.0
2008-05-21 14:30:00,31.86,31.87,31.71,31.72,36600.0,22.3055,22.3125,22.2004,22.2074,36600.0
2008-05-21 14:35:00,31.71,31.78,31.7,31.75,29400.0,22.2004,22.2494,22.1934,22.2284,29400.0
2008-05-21 14:40:00,31.76,31.76,31.7,31.7,24600.0,22.2354,22.2354,22.1934,22.1934,24600.0
2008-05-21 14:45:00,31.68,31.71,31.61,31.61,28200.0,22.1794,22.2004,22.1304,22.1304,28200.0
2008-05-21 14:50:00,31.61,31.67,31.6,31.64,21200.0,22.1304,22.1724,22.1234,22.1514,21200.0
2008-05-21 14:55:00,31.65,31.71,31.61,31.71,18400.0,22.1584,22.2004,22.1304,22.2004,18400.0
2008-05-21 15:00:00,31.71,31.71,31.62,31.62,25000.0,22.2004,22.2004,22.1374,22.1374,25000.0
2008-05-21 15:05:00,31.64,31.67,31.57,31.65,33800.0,22.1514,22.1724,22.1024,22.1584,33800.0
2008-05-21 15:10:00,31.64,31.7,31.61,31.7,39600.0,22.1514,22.1934,22.1304,22.1934,39600.0
2008-05-21 15:15:00,31.71,31.74,31.68,31.69,33400.0,22.2004,22.2214,22.1794,22.1864,33400.0
2008-05-21 15:20:00,31.7,31.72,31.63,31.63,64600.0,22.1934,22.2074,22.1444,22.1444,64600.0
2008-05-21 15:25:00,31.63,31.67,31.6,31.61,42800.0,22.1444,22.1724,22.1234,22.1304,42800.0
2008-05-21 15:30:00,31.61,31.75,31.61,31.75,56400.0,22.1304,22.2284,22.1304,22.2284,56400.0
2008-05-21 15:35:00,31.75,31.77,31.69,31.69,50800.0,22.2284,22.2424,22.1864,22.1864,50800.0
2008-05-21 15:40:00,31.7,31.73,31.58,31.67,83000.0,22.1934,22.2144,22.1094,22.1724,83000.0
2008-05-21 15:45:00,31.66,31.78,31.66,31.78,58400.0,22.1654,22.2494,22.1654,22.2494,58400.0
2008-05-21 15:50:00,31.78,31.8,31.72,31.74,141200.0,22.2494,22.2634,22.2074,22.2214,141200.0
2008-05-21 15:55:00,31.74,31.8,31.68,31.76,94400.0,22.2214,22.2634,22.1794,22.2354,94400.0
2008-05-22 09:30:00,31.81,31.95,31.81,31.95,1800.0,22.2704,22.3685,22.2704,22.3685,1800.0
2008-05-22 09:35:00,31.86,31.98,31.85,31.9,30000.0,22.3055,22.3895,22.2985,22.3335,30000.0
2008-05-22 09:40:00,31.9,32.04,31.88,32.01,16200.0,22.3335,22.4315,22.3195,22.4105,16200.0
2008-05-22 09:45:00,32.02,32.08,31.97,31.97,14400.0,22.4175,22.4595,22.3825,22.3825,14400.0
2008-05-22 09:50:00,31.97,31.97,31.88,31.92,20600.0,22.3825,22.3825,22.3195,22.3475,20600.0
2008-05-22 09:55:00,31.92,32.08,31.88,31.97,28400.0,22.3475,22.4595,22.3195,22.3825,28400.0
2008-05-22 10:00:00,31.98,32.02,31.94,32.01,23200.0,22.3895,22.4175,22.3615,22.4105,23200.0
2008-05-22 10:05:00,32.04,32.06,31.93,31.93,13800.0,22.4315,22.4455,22.3545,22.3545,13800.0
2008-05-22 10:10:00,31.95,32.02,31.95,32.01,15200.0,22.3685,22.4175,22.3685,22.4105,15200.0
2008-05-22 10:15:00,32.02,32.04,32.0,32.02,20200.0,22.4175,22.4315,22.4035,22.4175,20200.0
2008-05-22 10:20:00,32.03,32.05,31.95,31.95,12800.0,22.4245,22.4385,22.3685,22.3685,12800.0
2008-05-22 10:25:00,31.95,31.97,31.92,31.97,13800.0,22.3685,22.3825,22.3475,22.3825,13800.0
2008-05-22 10:30:00,31.97,32.06,31.96,32.05,30800.0,22.3825,22.4455,22.3755,22.4385,30800.0
2008-05-22 10:35:00,32.04,32.04,31.99,32.02,13000.0,22.4315,22.4315,22.3965,22.4175,13000.0
2008-05-22 10:40:00,32.0,32.03,32.0,32.02,17400.0,22.4035,22.4245,22.4035,22.4175,17400.0
2008-05-22 10:45:00,32.02,32.15,32.02,32.1,100600.0,22.4175,22.5085,22.4175,22.4735,100600.0
2008-05-22 10:50:00,32.1,32.12,32.02,32.02,38200.0,22.4735,22.4875,22.4175,22.4175,38200.0
2008-05-22 10:55:00,32.0,32.02,31.99,32.02,7600.0,22.4035,22.4175,22.3965,22.4175,7600.0
2008-05-22 11:00:00,32.04,32.05,31.98,32.05,13000.0,22.4315,22.4385,22.3895,22.4385,13000.0
2008-05-22 11:05:00,32.03,32.04,31.97,31.97,11800.0,22.4245,22.4315,22.3825,22.3825,11800.0
2008-05-22 11:10:00,31.99,32.06,31.99,32.0,20600.0,22.3965,22.4455,22.3965,22.4035,20600.0
2008-05-22 11:15:00,32.0,32.0,31.92,31.97,20200.0,22.4035,22.4035,22.3475,22.3825,20200.0
2008-05-22 11:20:00,31.97,31.99,31.89,31.9,31000.0,22.3825,22.3965,22.3265,22.3335,31000.0
2008-05-22 11:25:00,31.9,31.91,31.8,31.81,30400.0,22.3335,22.3405,22.2634,22.2704,30400.0
2008-05-22 11:30:00,31.81,31.84,31.81,31.84,23600.0,22.2704,22.2914,22.2704,22.2914,23600.0
2008-05-22 11:35:00,31.84,31.86,31.83,31.84,63200.0,22.2914,22.3055,22.2844,22.2914,63200.0
2008-05-22 11:40:00,31.84,31.85,31.75,31.77,14800.0,22.2914,22.2985,22.2284,22.2424,14800.0
2008-05-22 11:45:00,31.75,31.77,31.68,31.72,26400.0,22.2284,22.2424,22.1794,22.2074,26400.0
2008-05-22 11:50:00,31.72,31.72,31.68,31.72,15000.0,22.2074,22.2074,22.1794,22.2074,15000.0
2008-05-22 11:55:00,31.7,31.71,31.63,31.65,17600.0,22.1934,22.2004,22.1444,22.1584,17600.0
2008-05-22 12:00:00,31.64,31.71,31.63,31.68,19400.0,22.1514,22.2004,22.1444,22.1794,19400.0
2008-05-22 12:05:00,31.68,31.69,31.63,31.63,14800.0,22.1794,22.1864,22.1444,22.1444,14800.0
2008-05-22 12:10:00,31.63,31.7,31.61,31.7,10400.0,22.1444,22.1934,22.1304,22.1934,10400.0
2008-05-22 12:15:00,31.7,31.78,31.7,31.78,9400.0,22.1934,22.2494,22.1934,22.2494,9400.0
2008-05-22 12:20:00,31.77,31.79,31.74,31.74,7400.0,22.2424,22.2564,22.2214,22.2214,7400.0
2008-05-22 12:25:00,31.74,31.75,31.73,31.75,5800.0,22.2214,22.2284,22.2144,22.2284,5800.0
2008-05-22 12:30:00,31.77,31.77,31.73,31.75,16000.0,22.2424,22.2424,22.2144,22.2284,16000.0
2008-05-22 12:35:00,31.73,31.75,31.73,31.75,17600.0,22.2144,22.2284,22.2144,22.2284,17600.0
2008-05-22 12:40:00,31.75,31.82,31.75,31.82,22600.0,22.2284,22.2774,22.2284,22.2774,22600.0
2008-05-22 12:45:00,31.79,31.83,31.78,31.81,12600.0,22.2564,22.2844,22.2494,22.2704,12600.0
2008-05-22 12:50:00,31.81,31.82,31.79,31.8,13200.0,22.2704,22.2774,22.2564,22.2634,13200.0
2008-05-22 12:55:00,31.8,31.84,31.8,31.83,23400.0,22.2634,22.2914,22.2634,22.2844,23400.0
2008-05-22 13:00:00,31.83,31.87,31.82,31.85,18200.0,22.2844,22.3125,22.2774,22.2985,18200.0
2008-05-22 13:05:00,31.85,31.85,31.81,31.84,17600.0,22.2985,22.2985,22.2704,22.2914,17600.0
2008-05-22 13:10:00,31.83,31.83,31.81,31.82,13200.0,22.2844,22.2844,22.2704,22.2774,13200.0
2008-05-22 13:15:00,31.83,31.84,31.81,31.81,18000.0,22.2844,22.2914,22.2704,22.2704,18000.0
2008-05-22 13:20:00,31.81,31.81,31.78,31.79,14600.0,22.2704,22.2704,22.2494,22.2564,14600.0
2008-05-22 13:25:00,31.78,31.79,31.76,31.78,20000.0,22.2494,22.2564,22.2354,22.2494,20000.0
2008-05-22 13:30:00,31.78,31.83,31.77,31.82,10200.0,22.2494,22.2844,22.2424,22.2774,10200.0
2008-05-22 13:35:00,31.82,31.87,31.78,31.78,16600.0,22.2774,22.3125,22.2494,22.2494,16600.0
2008-05-22 13:40:00,31.79,31.82,31.78,31.82,10800.0,22.2564,22.2774,22.2494,22.2774,10800.0
2008-05-22 13:45:00,31.82,31.9,31.8,31.9,11800.0,22.2774,22.3335,22.2634,22.3335,11800.0
2008-05-22 13:50:00,31.91,31.93,31.88,31.89,14400.0,22.3405,22.3545,22.3195,22.3265,14400.0
2008-05-22 13:55:00,31.89,31.9,31.87,31.87,12000.0,22.3265,22.3335,22.3125,22.3125,12000.0
2008-05-22 14:00:00,31.88,31.89,31.84,31.84,19400.0,22.3195,22.3265,22.2914,22.2914,19400.0
2008-05-22 14:05:00,31.86,31.86,31.76,31.77,16200.0,22.3055,22.3055,22.2354,22.2424,16200.0
2008-05-22 14:10:00,31.78,31.78,31.72,31.75,21400.0,22.2494,22.2494,22.2074,22.2284,21400.0
2008-05-22 14:15:00,31.76,31.77,31.7,31.71,16800.0,22.2354,22.2424,22.1934,22.2004,16800.0
2008-05-22 14:20:00,31.73,31.73,31.69,31.73,9200.0,22.2144,22.2144,22.1864,22.2144,9200.0
2008-05-22 14:25:00,31.73,31.75,31.7,31.72,21000.0,22.2144,22.2284,22.1934,22.2074,21000.0
2008-05-22 14:30:00,31.72,31.78,31.7,31.78,16600.0,22.2074,22.2494,22.1934,22.2494,16600.0
2008-05-22 14:35:00,31.78,31.81,31.77,31.79,43400.0,22.2494,22.2704,22.2424,22.2564,43400.0
2008-05-22 14:40:00,31.79,31.79,31.75,31.78,27000.0,22.2564,22.2564,22.2284,22.2494,27000.0
2008-05-22 14:45:00,31.77,31.79,31.75,31.76,10200.0,22.2424,22.2564,22.2284,22.2354,10200.0
2008-05-22 14:50:00,31.75,31.79,31.74,31.79,9600.0,22.2284,22.2564,22.2214,22.2564,9600.0
2008-05-22 14:55:00,31.79,31.8,31.75,31.79,25000.0,22.2564,22.2634,22.2284,22.2564,25000.0
2008-05-22 15:00:00,31.78,31.81,31.77,31.79,23000.0,22.2494,22.2704,22.2424,22.2564,23000.0
2008-05-22 15:05:00,31.78,31.81,31.75,31.8,34400.0,22.2494,22.2704,22.2284,22.2634,34400.0
2008-05-22 15:10:00,31.79,31.8,31.76,31.79,24000.0,22.2564,22.2634,22.2354,22.2564,24000.0
2008-05-22 15:15:00,31.79,31.8,31.76,31.79,22000.0,22.2564,22.2634,22.2354,22.2564,22000.0
2008-05-22 15:20:00,31.79,31.79,31.68,31.7,44200.0,22.2564,22.2564,22.1794,22.1934,44200.0
2008-05-22 15:25:00,31.71,31.75,31.7,31.72,33400.0,22.2004,22.2284,22.1934,22.2074,33400.0
2008-05-22 15:30:00,31.72,31.75,31.68,31.74,44000.0,22.2074,22.2284,22.1794,22.2214,44000.0
2008-05-22 15:35:00,31.74,31.75,31.72,31.73,47400.0,22.2214,22.2284,22.2074,22.2144,47400.0
2008-05-22 15:40:00,31.74,31.77,31.69,31.72,51200.0,22.2214,22.2424,22.1864,22.2074,51200.0
2008-05-22 15:45:00,31.72,31.78,31.69,31.78,36000.0,22.2074,22.2494,22.1864,22.2494,36000.0
2008-05-22 15:50:00,31.77,31.77,31.71,31.75,33400.0,22.2424,22.2424,22.2004,22.2284,33400.0
2008-05-22 15:55:00,31.75,31.83,31.74,31.83,60400.0,22.2284,22.2844,22.2214,22.2844,60400.0
2008-05-23 09:30:00,31.84,31.85,31.72,31.72,37800.0,22.2914,22.2985,22.2074,22.2074,37800.0
2008-05-23 09:35:00,31.72,31.83,31.68,31.76,49800.0,22.2074,22.2844,22.1794,22.2354,49800.0
2008-05-23 09:40:00,31.75,31.78,31.57,31.57,42400.0,22.2284,22.2494,22.1024,22.1024,42400.0
2008-05-23 09:45:00,31.57,31.65,31.5,31.52,20600.0,22.1024,22.1584,22.0534,22.0674,20600.0
2008-05-23 09:50:00,31.51,31.61,31.5,31.6,37400.0,22.0604,22.1304,22.0534,22.1234,37400.0
2008-05-23 09:55:00,31.6,31.63,31.54,31.54,18000.0,22.1234,22.1444,22.0814,22.0814,18000.0
2008-05-23 10:00:00,31.55,31.6,31.5,31.5,19000.0,22.0884,22.1234,22.0534,22.0534,19000.0
2008-05-23 10:05:00,31.5,31.57,31.49,31.52,27400.0,22.0534,22.1024,22.0464,22.0674,27400.0
2008-05-23 10:10:00,31.51,31.51,31.45,31.47,17000.0,22.0604,22.0604,22.0184,22.0324,17000.0
2008-05-23 10:15:00,31.48,31.49,31.44,31.48,21000.0,22.0394,22.0464,22.0114,22.0394,21000.0
2008-05-23 10:20:00,31.48,31.48,31.42,31.45,23000.0,22.0394,22.0394,21.9974,22.0184,23000.0
2008-05-23 10:25:00,31.46,31.47,31.34,31.36,37200.0,22.0254,22.0324,21.9414,21.9554,37200.0
2008-05-23 10:30:00,31.35,31.38,31.34,31.36,18800.0,21.9484,21.9694,21.9414,21.9554,18800.0
2008-05-23 10:35:00,31.36,31.36,31.23,31.26,16800.0,21.9554,21.9554,21.8644,21.8854,16800.0
2008-05-23 10:40:00,31.27,31.31,31.25,31.31,15600.0,21.8924,21.9204,21.8784,21.9204,15600.0
2008-05-23 10:45:00,31.31,31.31,31.26,31.28,11400.0,21.9204,21.9204,21.8854,21.8994,11400.0
2008-05-23 10:50:00,31.28,31.3,31.27,31.28,17200.0,21.8994,21.9134,21.8924,21.8994,17200.0
2008-05-23 10:55:00,31.28,31.28,31.16,31.22,28800.0,21.8994,21.8994,21.8154,21.8574,28800.0
2008-05-23 11:00:00,31.24,31.33,31.22,31.32,16800.0,21.8714,21.9344,21.8574,21.9274,16800.0
2008-05-23 11:05:00,31.32,31.32,31.22,31.23,32600.0,21.9274,21.9274,21.8574,21.8644,32600.0
2008-05-23 11:10:00,31.22,31.24,31.15,31.2,20600.0,21.8574,21.8714,21.8084,21.8434,20600.0
2008-05-23 11:15:00,31.2,31.28,31.18,31.25,13800.0,21.8434,21.8994,21.8294,21.8784,13800.0
2008-05-23 11:20:00,31.27,31.27,31.22,31.24,13200.0,21.8924,21.8924,21.8574,21.8714,13200.0
2008-05-23 11:25:00,31.24,31.28,31.22,31.25,15400.0,21.8714,21.8994,21.8574,21.8784,15400.0
2008-05-23 11:30:00,31.25,31.25,31.14,31.2,21800.0,21.8784,21.8784,21.8014,21.8434,21800.0
2008-05-23 11:35:00,31.2,31.39,31.18,31.39,49800.0,21.8434,21.9764,21.8294,21.9764,49800.0
2008-05-23 11:40:00,31.39,31.4,31.37,31.39,19200.0,21.9764,21.9834,21.9624,21.9764,19200.0
2008-05-23 11:45:00,31.4,31.46,31.39,31.45,20200.0,21.9834,22.0254,21.9764,22.0184,20200.0
2008-05-23 11:50:00,31.46,31.48,31.41,31.41,22400.0,22.0254,22.0394,21.9904,21.9904,22400.0
2008-05-23 11:55:00,31.41,31.47,31.38,31.46,38000.0,21.9904,22.0324,21.9694,22.0254,38000.0
2008-05-23 12:00:00,31.46,31.55,31.46,31.49,18800.0,22.0254,22.0884,22.0254,22.0464,18800.0
2008-05-23 12:05:00,31.5,31.5,31.42,31.42,11800.0,22.0534,22.0534,21.9974,21.9974,11800.0
2008-05-23 12:10:00,31.41,31.47,31.41,31.42,16200.0,21.9904,22.0324,21.9904,21.9974,16200.0
2008-05-23 12:15:00,31.41,31.42,31.35,31.35,17400.0,21.9904,21.9974,21.9484,21.9484,17400.0
2008-05-23 12:20:00,31.35,31.47,31.33,31.46,30800.0,21.9484,22.0324,21.9344,22.0254,30800.0
2008-05-23 12:25:00,31.46,31.49,31.43,31.43,22400.0,22.0254,22.0464,22.0044,22.0044,22400.0
2008-05-23 12:30:00,31.43,31.44,31.39,31.41,33600.0,22.0044,22.0114,21.9764,21.9904,33600.0
2008-05-23 12:35:00,31.4,31.41,31.34,31.34,26800.0,21.9834,21.9904,21.9414,21.9414,26800.0
2008-05-23 12:40:00,31.35,31.38,31.3,31.32,35800.0,21.9484,21.9694,21.9134,21.9274,35800.0
2008-05-23 12:45:00,31.32,31.37,31.32,31.37,10200.0,21.9274,21.9624,21.9274,21.9624,10200.0
2008-05-23 12:50:00,31.37,31.37,31.28,31.29,28600.0,21.9624,21.9624,21.8994,21.9064,28600.0
2008-05-23 12:55:00,31.29,31.34,31.26,31.29,28400.0,21.9064,21.9414,21.8854,21.9064,28400.0
2008-05-23 13:00:00,31.3,31.33,31.28,31.29,12200.0,21.9134,21.9344,21.8994,21.9064,12200.0
2008-05-23 13:05:00,31.3,31.31,31.27,31.27,11600.0,21.9134,21.9204,21.8924,21.8924,11600.0
2008-05-23 13:10:00,31.27,31.29,31.26,31.29,9600.0,21.8924,21.9064,21.8854,21.9064,9600.0
2008-05-23 13:15:00,31.27,31.32,31.24,31.28,24800.0,21.8924,21.9274,21.8714,21.8994,24800.0
2008-05-23 13:20:00,31.29,31.3,31.27,31.28,10200.0,21.9064,21.9134,21.8924,21.8994,10200.0
2008-05-23 13:25:00,31.28,31.29,31.27,31.29,8200.0,21.8994,21.9064,21.8924,21.9064,8200.0
2008-05-23 13:30:00,31.29,31.43,31.29,31.43,25000.0,21.9064,22.0044,21.9064,22.0044,25000.0
2008-05-23 13:35:00,31.43,31.43,31.33,31.34,18000.0,22.0044,22.0044,21.9344,21.9414,18000.0
2008-05-23 13:40:00,31.35,31.36,31.33,31.36,10000.0,21.9484,21.9554,21.9344,21.9554,10000.0
2008-05-23 13:45:00,31.36,31.4,31.36,31.36,7800.0,21.9554,21.9834,21.9554,21.9554,7800.0
2008-05-23 13:50:00,31.38,31.38,31.28,31.3,27200.0,21.9694,21.9694,21.8994,21.9134,27200.0
2008-05-23 13:55:00,31.3,31.32,31.28,31.29,122600.0,21.9134,21.9274,21.8994,21.9064,122600.0
2008-05-23 14:00:00,31.29,31.32,31.25,31.28,23600.0,21.9064,21.9274,21.8784,21.8994,23600.0
2008-05-23 14:05:00,31.27,31.32,31.26,31.29,16000.0,21.8924,21.9274,21.8854,21.9064,16000.0
2008-05-23 14:10:00,31.28,31.29,31.26,31.26,14400.0,21.8994,21.9064,21.8854,21.8854,14400.0
2008-05-23 14:15:00,31.25,31.35,31.25,31.35,27600.0,21.8784,21.9484,21.8784,21.9484,27600.0
2008-05-23 14:20:00,31.36,31.39,31.34,31.36,34800.0,21.9554,21.9764,21.9414,21.9554,34800.0
2008-05-23 14:25:00,31.37,31.45,31.35,31.45,30400.0,21.9624,22.0184,21.9484,22.0184,30400.0
2008-05-23 14:30:00,31.46,31.46,31.4,31.42,37600.0,22.0254,22.0254,21.9834,21.9974,37600.0
2008-05-23 14:35:00,31.41,31.43,31.39,31.39,26800.0,21.9904,22.0044,21.9764,21.9764,26800.0
2008-05-23 14:40:00,31.39,31.39,31.33,31.33,23000.0,21.9764,21.9764,21.9344,21.9344,23000.0
2008-05-23 14:45:00,31.33,31.41,31.3,31.41,61600.0,21.9344,21.9904,21.9134,21.9904,61600.0
2008-05-23 14:50:00,31.4,31.4,31.34,31.36,30200.0,21.9834,21.9834,21.9414,21.9554,30200.0
2008-05-23 14:55:00,31.36,31.4,31.33,31.33,30200.0,21.9554,21.9834,21.9344,21.9344,30200.0
2008-05-23 15:00:00,31.32,31.35,31.3,31.31,34800.0,21.9274,21.9484,21.9134,21.9204,34800.0
2008-05-23 15:05:00,31.31,31.35,31.3,31.32,121600.0,21.9204,21.9484,21.9134,21.9274,121600.0
2008-05-23 15:10:00,31.32,31.34,31.24,31.24,66400.0,21.9274,21.9414,21.8714,21.8714,66400.0
2008-05-23 15:15:00,31.24,31.26,31.2,31.21,48600.0,21.8714,21.8854,21.8434,21.8504,48600.0
2008-05-23 15:20:00,31.21,31.27,31.18,31.2,72600.0,21.8504,21.8924,21.8294,21.8434,72600.0
2008-05-23 15:25:00,31.21,31.26,31.18,31.25,44000.0,21.8504,21.8854,21.8294,21.8784,44000.0
2008-05-23 15:30:00,31.25,31.34,31.25,31.3,49600.0,21.8784,21.9414,21.8784,21.9134,49600.0
2008-05-23 15:35:00,31.3,31.31,31.25,31.25,29600.0,21.9134,21.9204,21.8784,21.8784,29600.0
2008-05-23 15:40:00,31.27,31.29,31.25,31.26,33200.0,21.8924,21.9064,21.8784,21.8854,33200.0
2008-05-23 15:45:00,31.28,31.31,31.25,31.26,67800.0,21.8994,21.9204,21.8784,21.8854,67800.0
2008-05-23 15:50:00,31.26,31.3,31.25,31.27,83400.0,21.8854,21.9134,21.8784,21.8924,83400.0
2008-05-23 15:55:00,31.27,31.32,31.25,31.27,80000.0,21.8924,21.9274,21.8784,21.8924,80000.0
2008-05-27 09:35:00,31.25,31.32,31.23,31.25,43200.0,21.8784,21.9274,21.8644,21.8784,43200.0
2008-05-27 09:40:00,31.24,31.31,31.16,31.25,18600.0,21.8714,21.9204,21.8154,21.8784,18600.0
2008-05-27 09:45:00,31.25,31.27,31.2,31.25,14600.0,21.8784,21.8924,21.8434,21.8784,14600.0
2008-05-27 09:50:00,31.27,31.27,31.18,31.21,19400.0,21.8924,21.8924,21.8294,21.8504,19400.0
2008-05-27 09:55:00,31.18,31.21,31.11,31.13,15800.0,21.8294,21.8504,21.7804,21.7944,15800.0
2008-05-27 10:00:00,31.13,31.29,31.06,31.27,26800.0,21.7944,21.9064,21.7454,21.8924,26800.0
2008-05-27 10:05:00,31.25,31.29,31.21,31.21,24800.0,21.8784,21.9064,21.8504,21.8504,24800.0
2008-05-27 10:10:00,31.2,31.32,31.19,31.3,21600.0,21.8434,21.9274,21.8364,21.9134,21600.0
2008-05-27 10:15:00,31.28,31.34,31.25,31.25,25000.0,21.8994,21.9414,21.8784,21.8784,25000.0
2008-05-27 10:20:00,31.25,31.25,31.19,31.19,10600.0,21.8784,21.8784,21.8364,21.8364,10600.0
2008-05-27 10:25:00,31.21,31.22,31.18,31.2,19600.0,21.8504,21.8574,21.8294,21.8434,19600.0
2008-05-27 10:30:00,31.2,31.24,31.16,31.18,16600.0,21.8434,21.8714,21.8154,21.8294,16600.0
2008-05-27 10:35:00,31.2,31.21,31.18,31.2,9200.0,21.8434,21.8504,21.8294,21.8434,9200.0
2008-05-27 10:40:00,31.18,31.28,31.18,31.19,24000.0,21.8294,21.8994,21.8294,21.8364,24000.0
2008-05-27 10:45:00,31.2,31.2,31.12,31.15,19000.0,21.8434,21.8434,21.7874,21.8084,19000.0
2008-05-27 10:50:00,31.13,31.21,31.09,31.21,37200.0,21.7944,21.8504,21.7664,21.8504,37200.0
2008-05-27 10:55:00,31.21,31.26,31.2,31.2,14000.0,21.8504,21.8854,21.8434,21.8434,14000.0
2008-05-27 11:00:00,31.2,31.25,31.2,31.23,12400.0,21.8434,21.8784,21.8434,21.8644,12400.0
2008-05-27 11:05:00,31.24,31.24,31.16,31.16,11200.0,21.8714,21.8714,21.8154,21.8154,11200.0
2008-05-27 11:10:00,31.13,31.14,31.09,31.11,10800.0,21.7944,21.8014,21.7664,21.7804,10800.0
2008-05-27 11:15:00,31.11,31.11,31.08,31.1,13800.0,21.7804,21.7804,21.7594,21.7734,13800.0
2008-05-27 11:20:00,31.11,31.11,31.06,31.06,14600.0,21.7804,21.7804,21.7454,21.7454,14600.0
2008-05-27 11:25:00,31.06,31.08,31.02,31.05,11200.0,21.7454,21.7594,21.7174,21.7384,11200.0
2008-05-27 11:30:00,31.05,31.05,30.98,30.98,20200.0,21.7384,21.7384,21.6894,21.6894,20200.0
2008-05-27 11:35:00,30.98,31.01,30.98,31.0,8200.0,21.6894,21.7104,21.6894,21.7034,8200.0
2008-05-27 11:40:00,31.0,31.0,30.96,30.96,10400.0,21.7034,21.7034,21.6754,21.6754,10400.0
2008-05-27 11:45:00,30.96,30.98,30.93,30.93,13600.0,21.6754,21.6894,21.6544,21.6544,13600.0
2008-05-27 11:50:00,30.95,30.96,30.91,30.91,6800.0,21.6684,21.6754,21.6403,21.6403,6800.0
2008-05-27 11:55:00,30.9,30.92,30.84,30.85,13800.0,21.6333,21.6473,21.5913,21.5983,13800.0
2008-05-27 12:00:00,30.86,30.9,30.84,30.86,18200.0,21.6053,21.6333,21.5913,21.6053,18200.0
2008-05-27 12:05:00,30.86,30.93,30.84,30.9,23600.0,21.6053,21.6544,21.5913,21.6333,23600.0
2008-05-27 12:10:00,30.91,30.94,30.89,30.93,7400.0,21.6403,21.6614,21.6263,21.6544,7400.0
2008-05-27 12:15:00,30.93,30.97,30.93,30.97,8600.0,21.6544,21.6824,21.6544,21.6824,8600.0
2008-05-27 12:20:00,30.97,30.98,30.92,30.93,33000.0,21.6824,21.6894,21.6473,21.6544,33000.0
2008-05-27 12:25:00,30.93,30.93,30.87,30.89,31800.0,21.6544,21.6544,21.6123,21.6263,31800.0
2008-05-27 12:30:00,30.9,30.9,30.86,30.9,12000.0,21.6333,21.6333,21.6053,21.6333,12000.0
2008-05-27 12:35:00,30.9,30.9,30.88,30.88,5400.0,21.6333,21.6333,21.6193,21.6193,5400.0
2008-05-27 12:40:00,30.89,30.92,30.87,30.87,13400.0,21.6263,21.6473,21.6123,21.6123,13400.0
2008-05-27 12:45:00,30.86,30.89,30.85,30.88,8800.0,21.6053,21.6263,21.5983,21.6193,8800.0
2008-05-27 12:50:00,30.88,30.9,30.87,30.88,13200.0,21.6193,21.6333,21.6123,21.6193,13200.0
2008-05-27 12:55:00,30.89,30.89,30.86,30.89,8400.0,21.6263,21.6263,21.6053,21.6263,8400.0
2008-05-27 13:00:00,30.89,30.89,30.86,30.87,15200.0,21.6263,21.6263,21.6053,21.6123,15200.0
2008-05-27 13:05:00,30.87,30.9,30.86,30.89,7000.0,21.6123,21.6333,21.6053,21.6263,7000.0
2008-05-27 13:10:00,30.9,30.91,30.88,30.89,18400.0,21.6333,21.6403,21.6193,21.6263,18400.0
2008-05-27 13:15:00,30.89,30.89,30.86,30.88,8800.0,21.6263,21.6263,21.6053,21.6193,8800.0
2008-05-27 13:20:00,30.88,30.91,30.86,30.86,31200.0,21.6193,21.6403,21.6053,21.6053,31200.0
2008-05-27 13:25:00,30.88,30.9,30.86,30.86,12000.0,21.6193,21.6333,21.6053,21.6053,12000.0
2008-05-27 13:30:00,30.86,30.87,30.84,30.86,20400.0,21.6053,21.6123,21.5913,21.6053,20400.0
2008-05-27 13:35:00,30.86,30.9,30.85,30.9,19600.0,21.6053,21.6333,21.5983,21.6333,19600.0
2008-05-27 13:40:00,30.9,30.91,30.87,30.89,16000.0,21.6333,21.6403,21.6123,21.6263,16000.0
2008-05-27 13:45:00,30.89,30.9,30.87,30.87,11600.0,21.6263,21.6333,21.6123,21.6123,11600.0
2008-05-27 13:50:00,30.86,30.95,30.86,30.93,32000.0,21.6053,21.6684,21.6053,21.6544,32000.0
2008-05-27 13:55:00,30.93,30.96,30.91,30.91,29200.0,21.6544,21.6754,21.6403,21.6403,29200.0
2008-05-27 14:00:00,30.93,30.93,30.87,30.89,31400.0,21.6544,21.6544,21.6123,21.6263,31400.0
2008-05-27 14:05:00,30.89,30.93,30.88,30.9,27000.0,21.6263,21.6544,21.6193,21.6333,27000.0
2008-05-27 14:10:00,30.9,30.97,30.89,30.95,22800.0,21.6333,21.6824,21.6263,21.6684,22800.0
2008-05-27 14:15:00,30.96,30.96,30.89,30.91,24200.0,21.6754,21.6754,21.6263,21.6403,24200.0
2008-05-27 14:20:00,30.9,30.96,30.87,30.93,28600.0,21.6333,21.6754,21.6123,21.6544,28600.0
2008-05-27 14:25:00,30.93,30.95,30.9,30.92,41400.0,21.6544,21.6684,21.6333,21.6473,41400.0
2008-05-27 14:30:00,30.92,30.95,30.92,30.93,21000.0,21.6473,21.6684,21.6473,21.6544,21000.0
2008-05-27 14:35:00,30.93,31.01,30.93,31.0,41000.0,21.6544,21.7104,21.6544,21.7034,41000.0
2008-05-27 14:40:00,31.0,31.08,30.99,31.07,33600.0,21.7034,21.7594,21.6964,21.7524,33600.0
2008-05-27 14:45:00,31.07,31.08,31.04,31.06,19800.0,21.7524,21.7594,21.7314,21.7454,19800.0
2008-05-27 14:50:00,31.08,31.1,31.0,31.0,29000.0,21.7594,21.7734,21.7034,21.7034,29000.0
2008-05-27 14:55:00,31.01,31.04,31.0,31.02,16400.0,21.7104,21.7314,21.7034,21.7174,16400.0
2008-05-27 15:00:00,31.02,31.03,30.98,31.03,28600.0,21.7174,21.7244,21.6894,21.7244,28600.0
2008-05-27 15:05:00,31.01,31.01,30.95,30.97,62200.0,21.7104,21.7104,21.6684,21.6824,62200.0
2008-05-27 15:10:00,30.97,31.01,30.94,30.96,39800.0,21.6824,21.7104,21.6614,21.6754,39800.0
2008-05-27 15:15:00,30.97,30.97,30.92,30.95,22200.0,21.6824,21.6824,21.6473,21.6684,22200.0
2008-05-27 15:20:00,30.95,30.99,30.92,30.97,29800.0,21.6684,21.6964,21.6473,21.6824,29800.0
2008-05-27 15:25:00,30.99,31.0,30.93,30.97,48400.0,21.6964,21.7034,21.6544,21.6824,48400.0
2008-05-27 15:30:00,30.97,31.07,30.97,31.07,58800.0,21.6824,21.7524,21.6824,21.7524,58800.0
2008-05-27 15:35:00,31.05,31.1,31.05,31.09,34200.0,21.7384,21.7734,21.7384,21.7664,34200.0
2008-05-27 15:40:00,31.1,31.1,31.03,31.07,66400.0,21.7734,21.7734,21.7244,21.7524,66400.0
2008-05-27 15:45:00,31.07,31.11,31.06,31.09,146800.0,21.7524,21.7804,21.7454,21.7664,146800.0
2008-05-27 15:50:00,31.09,31.15,31.08,31.15,173200.0,21.7664,21.8084,21.7594,21.8084,173200.0
2008-05-27 15:55:00,31.15,31.22,31.12,31.17,185400.0,21.8084,21.8574,21.7874,21.8224,185400.0
2008-05-28 09:30:00,31.29,31.29,31.2,31.24,20400.0,21.9064,21.9064,21.8434,21.8714,20400.0
2008-05-28 09:35:00,31.25,31.25,31.16,31.22,11800.0,21.8784,21.8784,21.8154,21.8574,11800.0
2008-05-28 09:40:00,31.2,31.36,31.2,31.25,16200.0,21.8434,21.9554,21.8434,21.8784,16200.0
2008-05-28 09:45:00,31.24,31.25,31.18,31.18,22200.0,21.8714,21.8784,21.8294,21.8294,22200.0
2008-05-28 09:50:00,31.19,31.24,31.17,31.21,23800.0,21.8364,21.8714,21.8224,21.8504,23800.0
2008-05-28 09:55:00,31.23,31.24,31.17,31.2,26600.0,21.8644,21.8714,21.8224,21.8434,26600.0
2008-05-28 10:00:00,31.18,31.23,31.15,31.16,42600.0,21.8294,21.8644,21.8084,21.8154,42600.0
2008-05-28 10:05:00,31.17,31.21,31.15,31.2,17800.0,21.8224,21.8504,21.8084,21.8434,17800.0
2008-05-28 10:10:00,31.17,31.18,31.06,31.09,42600.0,21.8224,21.8294,21.7454,21.7664,42600.0
2008-05-28 10:15:00,31.08,31.09,31.03,31.05,45000.0,21.7594,21.7664,21.7244,21.7384,45000.0
2008-05-28 10:20:00,31.08,31.14,31.06,31.13,29800.0,21.7594,21.8014,21.7454,21.7944,29800.0
2008-05-28 10:25:00,31.11,31.11,31.05,31.07,10400.0,21.7804,21.7804,21.7384,21.7524,10400.0
2008-05-28 10:30:00,31.07,31.1,31.01,31.1,30200.0,21.7524,21.7734,21.7104,21.7734,30200.0
2008-05-28 10:35:00,31.09,31.11,31.03,31.07,27200.0,21.7664,21.7804,21.7244,21.7524,27200.0
2008-05-28 10:40:00,31.06,31.11,31.06,31.08,24000.0,21.7454,21.7804,21.7454,21.7594,24000.0
2008-05-28 10:45:00,31.09,31.09,31.04,31.08,23400.0,21.7664,21.7664,21.7314,21.7594,23400.0
2008-05-28 10:50:00,31.07,31.15,31.06,31.13,27600.0,21.7524,21.8084,21.7454,21.7944,27600.0
2008-05-28 10:55:00,31.11,31.18,31.11,31.14,14200.0,21.7804,21.8294,21.7804,21.8014,14200.0
2008-05-28 11:00:00,31.11,31.13,31.09,31.11,29000.0,21.7804,21.7944,21.7664,21.7804,29000.0
2008-05-28 11:05:00,31.12,31.18,31.11,31.17,18400.0,21.7874,21.8294,21.7804,21.8224,18400.0
2008-05-28 11:10:00,31.18,31.21,31.11,31.13,18800.0,21.8294,21.8504,21.7804,21.7944,18800.0
2008-05-28 11:15:00,31.12,31.12,31.08,31.1,13200.0,21.7874,21.7874,21.7594,21.7734,13200.0
2008-05-28 11:20:00,31.09,31.11,31.07,31.08,26600.0,21.7664,21.7804,21.7524,21.7594,26600.0
2008-05-28 11:25:00,31.07,31.1,31.07,31.07,17400.0,21.7524,21.7734,21.7524,21.7524,17400.0
2008-05-28 11:30:00,31.07,31.1,31.03,31.07,27800.0,21.7524,21.7734,21.7244,21.7524,27800.0
2008-05-28 11:35:00,31.08,31.1,31.08,31.08,12000.0,21.7594,21.7734,21.7594,21.7594,12000.0
2008-05-28 11:40:00,31.09,31.09,31.08,31.08,17400.0,21.7664,21.7664,21.7594,21.7594,17400.0
2008-05-28 11:45:00,31.08,31.1,31.08,31.1,8000.0,21.7594,21.7734,21.7594,21.7734,8000.0
2008-05-28 11:50:00,31.1,31.25,31.1,31.23,24000.0,21.7734,21.8784,21.7734,21.8644,24000.0
2008-05-28 11:55:00,31.22,31.25,31.18,31.21,26200.0,21.8574,21.8784,21.8294,21.8504,26200.0
2008-05-28 12:00:00,31.19,31.21,31.16,31.17,7800.0,21.8364,21.8504,21.8154,21.8224,7800.0
2008-05-28 12:05:00,31.19,31.22,31.14,31.15,14800.0,21.8364,21.8574,21.8014,21.8084,14800.0
2008-05-28 12:10:00,31.15,31.16,31.14,31.15,1800.0,21.8084,21.8154,21.8014,21.8084,1800.0
2008-05-28 12:15:00,31.17,31.25,31.17,31.24,4000.0,21.8224,21.8784,21.8224,21.8714,4000.0
2008-05-28 12:20:00,31.25,31.29,31.23,31.27,7600.0,21.8784,21.9064,21.8644,21.8924,7600.0
2008-05-28 12:25:00,31.28,31.32,31.28,31.31,12600.0,21.8994,21.9274,21.8994,21.9204,12600.0
2008-05-28 12:30:00,31.31,31.32,31.29,31.3,11600.0,21.9204,21.9274,21.9064,21.9134,11600.0
2008-05-28 12:35:00,31.29,31.33,31.29,31.33,3000.0,21.9064,21.9344,21.9064,21.9344,3000.0
2008-05-28 12:40:00,31.31,31.32,31.28,31.3,8600.0,21.9204,21.9274,21.8994,21.9134,8600.0
2008-05-28 12:45:00,31.31,31.35,31.28,31.35,9800.0,21.9204,21.9484,21.8994,21.9484,9800.0
2008-05-28 12:50:00,31.34,31.36,31.29,31.3,7800.0,21.9414,21.9554,21.9064,21.9134,7800.0
2008-05-28 12:55:00,31.3,31.31,31.28,31.3,24800.0,21.9134,21.9204,21.8994,21.9134,24800.0
2008-05-28 13:00:00,31.3,31.33,31.3,31.32,15400.0,21.9134,21.9344,21.9134,21.9274,15400.0
2008-05-28 13:05:00,31.32,31.36,31.32,31.36,4800.0,21.9274,21.9554,21.9274,21.9554,4800.0
2008-05-28 13:10:00,31.36,31.43,31.34,31.42,41600.0,21.9554,22.0044,21.9414,21.9974,41600.0
2008-05-28 13:15:00,31.42,31.46,31.42,31.43,45200.0,21.9974,22.0254,21.9974,22.0044,45200.0
2008-05-28 13:20:00,31.43,31.43,31.38,31.43,22200.0,22.0044,22.0044,21.9694,22.0044,22200.0
2008-05-28 13:25:00,31.42,31.45,31.41,31.45,12800.0,21.9974,22.0184,21.9904,22.0184,12800.0
2008-05-28 13:30:00,31.46,31.46,31.34,31.36,23000.0,22.0254,22.0254,21.9414,21.9554,23000.0
2008-05-28 13:35:00,31.36,31.38,31.35,31.35,10200.0,21.9554,21.9694,21.9484,21.9484,10200.0
2008-05-28 13:40:00,31.35,31.35,31.28,31.29,13000.0,21.9484,21.9484,21.8994,21.9064,13000.0
2008-05-28 13:45:00,31.29,31.32,31.29,31.32,11600.0,21.9064,21.9274,21.9064,21.9274,11600.0
2008-05-28 13:50:00,31.31,31.32,31.28,31.29,13200.0,21.9204,21.9274,21.8994,21.9064,13200.0
2008-05-28 13:55:00,31.3,31.32,31.28,31.31,16200.0,21.9134,21.9274,21.8994,21.9204,16200.0
2008-05-28 14:00:00,31.32,31.34,31.26,31.26,36200.0,21.9274,21.9414,21.8854,21.8854,36200.0
2008-05-28 14:05:00,31.27,31.3,31.24,31.29,29600.0,21.8924,21.9134,21.8714,21.9064,29600.0
2008-05-28 14:10:00,31.3,31.31,31.28,31.3,16600.0,21.9134,21.9204,21.8994,21.9134,16600.0
2008-05-28 14:15:00,31.29,31.32,31.26,31.3,35400.0,21.9064,21.9274,21.8854,21.9134,35400.0
2008-05-28 14:20:00,31.31,31.33,31.27,31.31,19400.0,21.9204,21.9344,21.8924,21.9204,19400.0
2008-05-28 14:25:00,31.32,31.38,31.32,31.36,19000.0,21.9274,21.9694,21.9274,21.9554,19000.0
2008-05-28 14:30:00,31.38,31.38,31.33,31.33,20600.0,21.9694,21.9694,21.9344,21.9344,20600.0
2008-05-28 14:35:00,31.33,31.43,31.33,31.41,16200.0,21.9344,22.0044,21.9344,21.9904,16200.0
2008-05-28 14:40:00,31.41,31.43,31.38,31.41,19000.0,21.9904,22.0044,21.9694,21.9904,19000.0
2008-05-28 14:45:00,31.41,31.46,31.41,31.46,34000.0,21.9904,22.0254,21.9904,22.0254,34000.0
2008-05-28 14:50:00,31.43,31.45,31.4,31.42,32400.0,22.0044,22.0184,21.9834,21.9974,32400.0
2008-05-28 14:55:00,31.43,31.43,31.38,31.41,30600.0,22.0044,22.0044,21.9694,21.9904,30600.0
2008-05-28 15:00:00,31.41,31.46,31.41,31.44,24800.0,21.9904,22.0254,21.9904,22.0114,24800.0
2008-05-28 15:05:00,31.45,31.48,31.41,31.46,35200.0,22.0184,22.0394,21.9904,22.0254,35200.0
2008-05-28 15:10:00,31.45,31.46,31.42,31.45,23600.0,22.0184,22.0254,21.9974,22.0184,23600.0
2008-05-28 15:15:00,31.46,31.49,31.43,31.47,54800.0,22.0254,22.0464,22.0044,22.0324,54800.0
2008-05-28 15:20:00,31.47,31.5,31.42,31.48,62400.0,22.0324,22.0534,21.9974,22.0394,62400.0
2008-05-28 15:25:00,31.48,31.59,31.46,31.58,66400.0,22.0394,22.1164,22.0254,22.1094,66400.0
2008-05-28 15:30:00,31.58,31.59,31.55,31.57,48200.0,22.1094,22.1164,22.0884,22.1024,48200.0
2008-05-28 15:35:00,31.57,31.57,31.48,31.5,65000.0,22.1024,22.1024,22.0394,22.0534,65000.0
2008-05-28 15:40:00,31.49,31.53,31.47,31.49,44600.0,22.0464,22.0744,22.0324,22.0464,44600.0
2008-05-28 15:45:00,31.49,31.61,31.47,31.58,80800.0,22.0464,22.1304,22.0324,22.1094,80800.0
2008-05-28 15:50:00,31.59,31.65,31.58,31.61,54400.0,22.1164,22.1584,22.1094,22.1304,54400.0
2008-05-28 15:55:00,31.61,31.66,31.61,31.66,68200.0,22.1304,22.1654,22.1304,22.1654,68200.0
2008-05-29 09:30:00,31.36,31.55,31.21,31.44,42800.0,21.9554,22.0884,21.8504,22.0114,42800.0
2008-05-29 09:35:00,31.34,31.44,31.25,31.3,50000.0,21.9414,22.0114,21.8784,21.9134,50000.0
2008-05-29 09:40:00,31.29,31.36,31.25,31.27,29200.0,21.9064,21.9554,21.8784,21.8924,29200.0
2008-05-29 09:45:00,31.27,31.4,31.27,31.4,24600.0,21.8924,21.9834,21.8924,21.9834,24600.0
2008-05-29 09:50:00,31.38,31.43,31.38,31.42,24800.0,21.9694,22.0044,21.9694,21.9974,24800.0
2008-05-29 09:55:00,31.43,31.45,31.35,31.41,35600.0,22.0044,22.0184,21.9484,21.9904,35600.0
2008-05-29 10:00:00,31.41,31.56,31.39,31.46,20600.0,21.9904,22.0954,21.9764,22.0254,20600.0
2008-05-29 10:05:00,31.43,31.43,31.31,31.33,24600.0,22.0044,22.0044,21.9204,21.9344,24600.0
2008-05-29 10:10:00,31.33,31.41,31.31,31.41,22600.0,21.9344,21.9904,21.9204,21.9904,22600.0
2008-05-29 10:15:00,31.4,31.5,31.36,31.46,13000.0,21.9834,22.0534,21.9554,22.0254,13000.0
2008-05-29 10:20:00,31.47,31.5,31.45,31.46,9400.0,22.0324,22.0534,22.0184,22.0254,9400.0
2008-05-29 10:25:00,31.47,31.53,31.44,31.46,15800.0,22.0324,22.0744,22.0114,22.0254,15800.0
2008-05-29 10:30:00,31.46,31.63,31.43,31.63,54800.0,22.0254,22.1444,22.0044,22.1444,54800.0
2008-05-29 10:35:00,31.63,31.65,31.56,31.61,43800.0,22.1444,22.1584,22.0954,22.1304,43800.0
2008-05-29 10:40:00,31.61,31.7,31.58,31.65,29800.0,22.1304,22.1934,22.1094,22.1584,29800.0
2008-05-29 10:45:00,31.64,31.73,31.59,31.63,25800.0,22.1514,22.2144,22.1164,22.1444,25800.0
2008-05-29 10:50:00,31.62,31.68,31.61,31.64,11000.0,22.1374,22.1794,22.1304,22.1514,11000.0
2008-05-29 10:55:00,31.64,31.72,31.62,31.71,7600.0,22.1514,22.2074,22.1374,22.2004,7600.0
2008-05-29 11:00:00,31.68,31.71,31.66,31.71,10400.0,22.1794,22.2004,22.1654,22.2004,10400.0
2008-05-29 11:05:00,31.71,31.74,31.69,31.73,14000.0,22.2004,22.2214,22.1864,22.2144,14000.0
2008-05-29 11:10:00,31.72,31.77,31.7,31.72,28400.0,22.2074,22.2424,22.1934,22.2074,28400.0
2008-05-29 11:15:00,31.74,31.77,31.73,31.76,27400.0,22.2214,22.2424,22.2144,22.2354,27400.0
2008-05-29 11:20:00,31.75,31.79,31.73,31.79,45200.0,22.2284,22.2564,22.2144,22.2564,45200.0
2008-05-29 11:25:00,31.78,31.81,31.74,31.76,26200.0,22.2494,22.2704,22.2214,22.2354,26200.0
2008-05-29 11:30:00,31.75,31.78,31.68,31.68,19200.0,22.2284,22.2494,22.1794,22.1794,19200.0
2008-05-29 11:35:00,31.67,31.71,31.65,31.7,14200.0,22.1724,22.2004,22.1584,22.1934,14200.0
2008-05-29 11:40:00,31.7,31.7,31.67,31.68,6400.0,22.1934,22.1934,22.1724,22.1794,6400.0
2008-05-29 11:45:00,31.69,31.74,31.69,31.7,6600.0,22.1864,22.2214,22.1864,22.1934,6600.0
2008-05-29 11:50:00,31.72,31.74,31.64,31.64,25200.0,22.2074,22.2214,22.1514,22.1514,25200.0
2008-05-29 11:55:00,31.64,31.71,31.63,31.68,13400.0,22.1514,22.2004,22.1444,22.1794,13400.0
2008-05-29 12:00:00,31.68,31.74,31.68,31.73,11200.0,22.1794,22.2214,22.1794,22.2144,11200.0
2008-05-29 12:05:00,31.72,31.73,31.7,31.71,17200.0,22.2074,22.2144,22.1934,22.2004,17200.0
2008-05-29 12:10:00,31.71,31.78,31.71,31.76,17600.0,22.2004,22.2494,22.2004,22.2354,17600.0
2008-05-29 12:15:00,31.75,31.79,31.73,31.75,24800.0,22.2284,22.2564,22.2144,22.2284,24800.0
2008-05-29 12:20:00,31.75,31.81,31.74,31.81,18800.0,22.2284,22.2704,22.2214,22.2704,18800.0
2008-05-29 12:25:00,31.8,31.82,31.77,31.78,8200.0,22.2634,22.2774,22.2424,22.2494,8200.0
2008-05-29 12:30:00,31.78,31.88,31.77,31.86,24400.0,22.2494,22.3195,22.2424,22.3055,24400.0
2008-05-29 12:35:00,31.88,31.91,31.86,31.9,21400.0,22.3195,22.3405,22.3055,22.3335,21400.0
2008-05-29 12:40:00,31.92,31.93,31.9,31.9,9200.0,22.3475,22.3545,22.3335,22.3335,9200.0
2008-05-29 12:45:00,31.89,31.89,31.86,31.88,11200.0,22.3265,22.3265,22.3055,22.3195,11200.0
2008-05-29 12:50:00,31.89,31.92,31.89,31.9,6800.0,22.3265,22.3475,22.3265,22.3335,6800.0
2008-05-29 12:55:00,31.9,31.92,31.89,31.89,4800.0,22.3335,22.3475,22.3265,22.3265,4800.0
2008-05-29 13:00:00,31.9,31.9,31.87,31.87,9000.0,22.3335,22.3335,22.3125,22.3125,9000.0
2008-05-29 13:05:00,31.89,31.9,31.81,31.81,8000.0,22.3265,22.3335,22.2704,22.2704,8000.0
2008-05-29 13:10:00,31.82,31.83,31.78,31.83,9000.0,22.2774,22.2844,22.2494,22.2844,9000.0
2008-05-29 13:15:00,31.81,31.82,31.78,31.8,9400.0,22.2704,22.2774,22.2494,22.2634,9400.0
2008-05-29 13:20:00,31.8,31.81,31.74,31.75,19400.0,22.2634,22.2704,22.2214,22.2284,19400.0
2008-05-29 13:25:00,31.76,31.78,31.74,31.77,14800.0,22.2354,22.2494,22.2214,22.2424,14800.0
2008-05-29 13:30:00,31.77,31.81,31.77,31.79,29600.0,22.2424,22.2704,22.2424,22.2564,29600.0
2008-05-29 13:35:00,31.79,31.82,31.79,31.82,4800.0,22.2564,22.2774,22.2564,22.2774,4800.0
2008-05-29 13:40:00,31.82,31.82,31.77,31.78,29800.0,22.2774,22.2774,22.2424,22.2494,29800.0
2008-05-29 13:45:00,31.77,31.77,31.74,31.74,28000.0,22.2424,22.2424,22.2214,22.2214,28000.0
2008-05-29 13:50:00,31.74,31.75,31.71,31.73,22400.0,22.2214,22.2284,22.2004,22.2144,22400.0
2008-05-29 13:55:00,31.72,31.75,31.7,31.73,20200.0,22.2074,22.2284,22.1934,22.2144,20200.0
2008-05-29 14:00:00,31.74,31.75,31.71,31.71,18200.0,22.2214,22.2284,22.2004,22.2004,18200.0
2008-05-29 14:05:00,31.71,31.73,31.7,31.7,11000.0,22.2004,22.2144,22.1934,22.1934,11000.0
2008-05-29 14:10:00,31.72,31.74,31.71,31.74,11600.0,22.2074,22.2214,22.2004,22.2214,11600.0
2008-05-29 14:15:00,31.74,31.77,31.74,31.76,36000.0,22.2214,22.2424,22.2214,22.2354,36000.0
2008-05-29 14:20:00,31.77,31.81,31.75,31.75,34600.0,22.2424,22.2704,22.2284,22.2284,34600.0
2008-05-29 14:25:00,31.75,31.76,31.69,31.69,25200.0,22.2284,22.2354,22.1864,22.1864,25200.0
2008-05-29 14:30:00,31.7,31.74,31.68,31.74,15800.0,22.1934,22.2214,22.1794,22.2214,15800.0
2008-05-29 14:35:00,31.75,31.75,31.68,31.69,13800.0,22.2284,22.2284,22.1794,22.1864,13800.0
2008-05-29 14:40:00,31.68,31.74,31.68,31.73,19800.0,22.1794,22.2214,22.1794,22.2144,19800.0
2008-05-29 14:45:00,31.73,31.75,31.69,31.75,29000.0,22.2144,22.2284,22.1864,22.2284,29000.0
2008-05-29 14:50:00,31.75,31.78,31.75,31.75,19600.0,22.2284,22.2494,22.2284,22.2284,19600.0
2008-05-29 14:55:00,31.75,31.75,31.7,31.75,24000.0,22.2284,22.2284,22.1934,22.2284,24000.0
2008-05-29 15:00:00,31.74,31.75,31.66,31.69,36600.0,22.2214,22.2284,22.1654,22.1864,36600.0
2008-05-29 15:05:00,31.69,31.73,31.67,31.71,14200.0,22.1864,22.2144,22.1724,22.2004,14200.0
2008-05-29 15:10:00,31.7,31.73,31.68,31.69,24600.0,22.1934,22.2144,22.1794,22.1864,24600.0
2008-05-29 15:15:00,31.7,31.72,31.64,31.7,36600.0,22.1934,22.2074,22.1514,22.1934,36600.0
2008-05-29 15:20:00,31.7,31.71,31.63,31.65,41800.0,22.1934,22.2004,22.1444,22.1584,41800.0
2008-05-29 15:25:00,31.66,31.66,31.61,31.61,33800.0,22.1654,22.1654,22.1304,22.1304,33800.0
2008-05-29 15:30:00,31.62,31.68,31.59,31.6,48800.0,22.1374,22.1794,22.1164,22.1234,48800.0
2008-05-29 15:35:00,31.6,31.64,31.58,31.64,40800.0,22.1234,22.1514,22.1094,22.1514,40800.0
2008-05-29 15:40:00,31.64,31.65,31.59,31.64,48800.0,22.1514,22.1584,22.1164,22.1514,48800.0
2008-05-29 15:45:00,31.64,31.74,31.62,31.71,58800.0,22.1514,22.2214,22.1374,22.2004,58800.0
2008-05-29 15:50:00,31.72,31.72,31.65,31.66,47600.0,22.2074,22.2074,22.1584,22.1654,47600.0
2008-05-29 15:55:00,31.66,31.71,31.65,31.66,71800.0,22.1654,22.2004,22.1584,22.1654,71800.0
2008-05-30 09:30:00,31.88,32.07,31.88,31.96,4200.0,22.3195,22.4525,22.3195,22.3755,4200.0
2008-05-30 09:35:00,32.02,32.02,31.78,31.79,35200.0,22.4175,22.4175,22.2494,22.2564,35200.0
2008-05-30 09:40:00,31.79,31.86,31.73,31.79,14400.0,22.2564,22.3055,22.2144,22.2564,14400.0
2008-05-30 09:45:00,31.75,31.79,31.73,31.77,13600.0,22.2284,22.2564,22.2144,22.2424,13600.0
2008-05-30 09:50:00,31.75,31.78,31.73,31.75,9200.0,22.2284,22.2494,22.2144,22.2284,9200.0
2008-05-30 09:55:00,31.74,31.75,31.66,31.68,11600.0,22.2214,22.2284,22.1654,22.1794,11600.0
2008-05-30 10:00:00,31.66,31.68,31.6,31.62,16400.0,22.1654,22.1794,22.1234,22.1374,16400.0
2008-05-30 10:05:00,31.63,31.63,31.54,31.56,15800.0,22.1444,22.1444,22.0814,22.0954,15800.0
2008-05-30 10:10:00,31.55,31.61,31.54,31.57,16400.0,22.0884,22.1304,22.0814,22.1024,16400.0
2008-05-30 10:15:00,31.57,31.58,31.54,31.54,10400.0,22.1024,22.1094,22.0814,22.0814,10400.0
2008-05-30 10:20:00,31.54,31.58,31.53,31.56,19800.0,22.0814,22.1094,22.0744,22.0954,19800.0
2008-05-30 10:25:00,31.57,31.62,31.52,31.55,30600.0,22.1024,22.1374,22.0674,22.0884,30600.0
2008-05-30 10:30:00,31.54,31.59,31.5,31.57,26400.0,22.0814,22.1164,22.0534,22.1024,26400.0
2008-05-30 10:35:00,31.59,31.61,31.57,31.6,26600.0,22.1164,22.1304,22.1024,22.1234,26600.0
2008-05-30 10:40:00,31.61,31.62,31.53,31.57,29800.0,22.1304,22.1374,22.0744,22.1024,29800.0
2008-05-30 10:45:00,31.57,31.58,31.53,31.57,23600.0,22.1024,22.1094,22.0744,22.1024,23600.0
2008-05-30 10:50:00,31.58,31.58,31.5,31.52,28200.0,22.1094,22.1094,22.0534,22.0674,28200.0
2008-05-30 10:55:00,31.52,31.54,31.5,31.52,28200.0,22.0674,22.0814,22.0534,22.0674,28200.0
2008-05-30 11:00:00,31.52,31.55,31.48,31.55,27400.0,22.0674,22.0884,22.0394,22.0884,27400.0
2008-05-30 11:05:00,31.55,31.57,31.5,31.5,39800.0,22.0884,22.1024,22.0534,22.0534,39800.0
2008-05-30 11:10:00,31.5,31.5,31.45,31.46,28800.0,22.0534,22.0534,22.0184,22.0254,28800.0
2008-05-30 11:15:00,31.47,31.56,31.45,31.55,38400.0,22.0324,22.0954,22.0184,22.0884,38400.0
2008-05-30 11:20:00,31.56,31.6,31.52,31.57,45800.0,22.0954,22.1234,22.0674,22.1024,45800.0
2008-05-30 11:25:00,31.58,31.64,31.57,31.63,42600.0,22.1094,22.1514,22.1024,22.1444,42600.0
2008-05-30 11:30:00,31.63,31.7,31.63,31.7,37000.0,22.1444,22.1934,22.1444,22.1934,37000.0
2008-05-30 11:35:00,31.69,31.7,31.64,31.64,7600.0,22.1864,22.1934,22.1514,22.1514,7600.0
2008-05-30 11:40:00,31.64,31.66,31.63,31.64,9400.0,22.1514,22.1654,22.1444,22.1514,9400.0
2008-05-30 11:45:00,31.63,31.66,31.61,31.62,8400.0,22.1444,22.1654,22.1304,22.1374,8400.0
2008-05-30 11:50:00,31.62,31.65,31.58,31.62,12200.0,22.1374,22.1584,22.1094,22.1374,12200.0
2008-05-30 11:55:00,31.6,31.63,31.6,31.61,7400.0,22.1234,22.1444,22.1234,22.1304,7400.0
2008-05-30 12:00:00,31.61,31.61,31.59,31.61,6400.0,22.1304,22.1304,22.1164,22.1304,6400.0
2008-05-30 12:05:00,31.61,31.61,31.57,31.58,8000.0,22.1304,22.1304,22.1024,22.1094,8000.0
2008-05-30 12:10:00,31.58,31.6,31.58,31.6,2000.0,22.1094,22.1234,22.1094,22.1234,2000.0
2008-05-30 12:15:00,31.59,31.6,31.58,31.58,7000.0,22.1164,22.1234,22.1094,22.1094,7000.0
2008-05-30 12:20:00,31.59,31.6,31.57,31.59,9400.0,22.1164,22.1234,22.1024,22.1164,9400.0
2008-05-30 12:25:00,31.59,31.61,31.57,31.6,13200.0,22.1164,22.1304,22.1024,22.1234,13200.0
2008-05-30 12:30:00,31.6,31.62,31.59,31.61,20400.0,22.1234,22.1374,22.1164,22.1304,20400.0
2008-05-30 12:35:00,31.61,31.61,31.57,31.57,24200.0,22.1304,22.1304,22.1024,22.1024,24200.0
2008-05-30 12:40:00,31.57,31.57,31.54,31.56,24600.0,22.1024,22.1024,22.0814,22.0954,24600.0
2008-05-30 12:45:00,31.56,31.57,31.52,31.52,30800.0,22.0954,22.1024,22.0674,22.0674,30800.0
2008-05-30 12:50:00,31.54,31.55,31.5,31.5,13800.0,22.0814,22.0884,22.0534,22.0534,13800.0
2008-05-30 12:55:00,31.5,31.55,31.49,31.54,11000.0,22.0534,22.0884,22.0464,22.0814,11000.0
2008-05-30 13:00:00,31.55,31.55,31.54,31.55,9800.0,22.0884,22.0884,22.0814,22.0884,9800.0
2008-05-30 13:05:00,31.55,31.56,31.53,31.53,13800.0,22.0884,22.0954,22.0744,22.0744,13800.0
2008-05-30 13:10:00,31.53,31.53,31.48,31.49,15200.0,22.0744,22.0744,22.0394,22.0464,15200.0
2008-05-30 13:15:00,31.49,31.49,31.45,31.46,6000.0,22.0464,22.0464,22.0184,22.0254,6000.0
2008-05-30 13:20:00,31.46,31.52,31.46,31.5,15600.0,22.0254,22.0674,22.0254,22.0534,15600.0
2008-05-30 13:25:00,31.49,31.5,31.48,31.49,27000.0,22.0464,22.0534,22.0394,22.0464,27000.0
2008-05-30 13:30:00,31.48,31.48,31.46,31.48,17200.0,22.0394,22.0394,22.0254,22.0394,17200.0
2008-05-30 13:35:00,31.48,31.49,31.45,31.49,23600.0,22.0394,22.0464,22.0184,22.0464,23600.0
2008-05-30 13:40:00,31.49,31.5,31.45,31.48,23200.0,22.0464,22.0534,22.0184,22.0394,23200.0
2008-05-30 13:45:00,31.48,31.5,31.48,31.5,12800.0,22.0394,22.0534,22.0394,22.0534,12800.0
2008-05-30 13:50:00,31.52,31.54,31.48,31.48,19800.0,22.0674,22.0814,22.0394,22.0394,19800.0
2008-05-30 13:55:00,31.47,31.5,31.44,31.5,41200.0,22.0324,22.0534,22.0114,22.0534,41200.0
2008-05-30 14:00:00,31.5,31.51,31.47,31.49,35200.0,22.0534,22.0604,22.0324,22.0464,35200.0
2008-05-30 14:05:00,31.49,31.49,31.46,31.46,29600.0,22.0464,22.0464,22.0254,22.0254,29600.0
2008-05-30 14:10:00,31.46,31.47,31.42,31.43,34000.0,22.0254,22.0324,21.9974,22.0044,34000.0
2008-05-30 14:15:00,31.43,31.44,31.42,31.42,17800.0,22.0044,22.0114,21.9974,21.9974,17800.0
2008-05-30 14:20:00,31.42,31.42,31.36,31.39,38400.0,21.9974,21.9974,21.9554,21.9764,38400.0
2008-05-30 14:25:00,31.4,31.42,31.39,31.4,15200.0,21.9834,21.9974,21.9764,21.9834,15200.0
2008-05-30 14:30:00,31.39,31.4,31.38,31.39,24800.0,21.9764,21.9834,21.9694,21.9764,24800.0
2008-05-30 14:35:00,31.39,31.4,31.38,31.4,19600.0,21.9764,21.9834,21.9694,21.9834,19600.0
2008-05-30 14:40:00,31.4,31.45,31.4,31.45,36200.0,21.9834,22.0184,21.9834,22.0184,36200.0
2008-05-30 14:45:00,31.45,31.45,31.41,31.43,24400.0,22.0184,22.0184,21.9904,22.0044,24400.0
2008-05-30 14:50:00,31.43,31.53,31.43,31.51,36000.0,22.0044,22.0744,22.0044,22.0604,36000.0
2008-05-30 14:55:00,31.51,31.52,31.47,31.47,24600.0,22.0604,22.0674,22.0324,22.0324,24600.0
2008-05-30 15:00:00,31.48,31.5,31.44,31.49,47200.0,22.0394,22.0534,22.0114,22.0464,47200.0
2008-05-30 15:05:00,31.5,31.51,31.45,31.48,30400.0,22.0534,22.0604,22.0184,22.0394,30400.0
2008-05-30 15:10:00,31.5,31.5,31.46,31.46,19600.0,22.0534,22.0534,22.0254,22.0254,19600.0
2008-05-30 15:15:00,31.46,31.46,31.39,31.41,35200.0,22.0254,22.0254,21.9764,21.9904,35200.0
2008-05-30 15:20:00,31.41,31.42,31.39,31.39,40600.0,21.9904,21.9974,21.9764,21.9764,40600.0
2008-05-30 15:25:00,31.39,31.45,31.38,31.45,36200.0,21.9764,22.0184,21.9694,22.0184,36200.0
2008-05-30 15:30:00,31.44,31.47,31.42,31.47,39800.0,22.0114,22.0324,21.9974,22.0324,39800.0
2008-05-30 15:35:00,31.45,31.5,31.43,31.47,48400.0,22.0184,22.0534,22.0044,22.0324,48400.0
2008-05-30 15:40:00,31.48,31.5,31.46,31.47,37200.0,22.0394,22.0534,22.0254,22.0324,37200.0
2008-05-30 15:45:00,31.47,31.53,31.47,31.5,49600.0,22.0324,22.0744,22.0324,22.0534,49600.0
2008-05-30 15:50:00,31.5,31.55,31.5,31.54,52000.0,22.0534,22.0884,22.0534,22.0814,52000.0
2008-05-30 15:55:00,31.54,31.54,31.47,31.47,132200.0,22.0814,22.0814,22.0324,22.0324,132200.0
2008-06-02 09:30:00,31.4,31.45,31.33,31.34,44800.0,21.9834,22.0184,21.9344,21.9414,44800.0
2008-06-02 09:35:00,31.36,31.4,31.33,31.39,13800.0,21.9554,21.9834,21.9344,21.9764,13800.0
2008-06-02 09:40:00,31.38,31.4,31.26,31.28,17400.0,21.9694,21.9834,21.8854,21.8994,17400.0
2008-06-02 09:45:00,31.29,31.32,31.23,31.24,26400.0,21.9064,21.9274,21.8644,21.8714,26400.0
2008-06-02 09:50:00,31.25,31.27,31.17,31.17,22000.0,21.8784,21.8924,21.8224,21.8224,22000.0
2008-06-02 09:55:00,31.18,31.3,31.18,31.29,14000.0,21.8294,21.9134,21.8294,21.9064,14000.0
2008-06-02 10:00:00,31.31,31.36,31.23,31.28,33200.0,21.9204,21.9554,21.8644,21.8994,33200.0
2008-06-02 10:05:00,31.29,31.3,31.24,31.25,53600.0,21.9064,21.9134,21.8714,21.8784,53600.0
2008-06-02 10:10:00,31.25,31.28,31.24,31.27,29200.0,21.8784,21.8994,21.8714,21.8924,29200.0
2008-06-02 10:15:00,31.26,31.28,31.26,31.28,12000.0,21.8854,21.8994,21.8854,21.8994,12000.0
2008-06-02 10:20:00,31.28,31.29,31.23,31.27,34000.0,21.8994,21.9064,21.8644,21.8924,34000.0
2008-06-02 10:25:00,31.27,31.28,31.19,31.22,18400.0,21.8924,21.8994,21.8364,21.8574,18400.0
2008-06-02 10:30:00,31.21,31.24,31.13,31.19,23600.0,21.8504,21.8714,21.7944,21.8364,23600.0
2008-06-02 10:35:00,31.18,31.25,31.18,31.25,40200.0,21.8294,21.8784,21.8294,21.8784,40200.0
2008-06-02 10:40:00,31.25,31.32,31.24,31.29,61400.0,21.8784,21.9274,21.8714,21.9064,61400.0
2008-06-02 10:45:00,31.29,31.34,31.28,31.33,15200.0,21.9064,21.9414,21.8994,21.9344,15200.0
2008-06-02 10:50:00,31.33,31.35,31.32,31.32,12200.0,21.9344,21.9484,21.9274,21.9274,12200.0
2008-06-02 10:55:00,31.34,31.36,31.32,31.35,27000.0,21.9414,21.9554,21.9274,21.9484,27000.0
2008-06-02 11:00:00,31.35,31.39,31.34,31.35,29800.0,21.9484,21.9764,21.9414,21.9484,29800.0
2008-06-02 11:05:00,31.34,31.46,31.34,31.45,27200.0,21.9414,22.0254,21.9414,22.0184,27200.0
2008-06-02 11:10:00,31.46,31.47,31.4,31.43,23400.0,22.0254,22.0324,21.9834,22.0044,23400.0
2008-06-02 11:15:00,31.45,31.45,31.38,31.41,31200.0,22.0184,22.0184,21.9694,21.9904,31200.0
2008-06-02 11:20:00,31.4,31.4,31.32,31.36,26600.0,21.9834,21.9834,21.9274,21.9554,26600.0
2008-06-02 11:25:00,31.36,31.38,31.31,31.31,28200.0,21.9554,21.9694,21.9204,21.9204,28200.0
2008-06-02 11:30:00,31.3,31.32,31.28,31.3,13600.0,21.9134,21.9274,21.8994,21.9134,13600.0
2008-06-02 11:35:00,31.3,31.36,31.24,31.35,45000.0,21.9134,21.9554,21.8714,21.9484,45000.0
2008-06-02 11:40:00,31.35,31.4,31.34,31.39,17000.0,21.9484,21.9834,21.9414,21.9764,17000.0
2008-06-02 11:45:00,31.4,31.42,31.38,31.4,12200.0,21.9834,21.9974,21.9694,21.9834,12200.0
2008-06-02 11:50:00,31.41,31.43,31.4,31.4,10200.0,21.9904,22.0044,21.9834,21.9834,10200.0
2008-06-02 11:55:00,31.41,31.43,31.4,31.41,11800.0,21.9904,22.0044,21.9834,21.9904,11800.0
2008-06-02 12:00:00,31.39,31.39,31.36,31.38,9600.0,21.9764,21.9764,21.9554,21.9694,9600.0
2008-06-02 12:05:00,31.38,31.41,31.36,31.36,9800.0,21.9694,21.9904,21.9554,21.9554,9800.0
2008-06-02 12:10:00,31.35,31.36,31.32,31.34,10400.0,21.9484,21.9554,21.9274,21.9414,10400.0
2008-06-02 12:15:00,31.32,31.35,31.31,31.32,9800.0,21.9274,21.9484,21.9204,21.9274,9800.0
2008-06-02 12:20:00,31.32,31.34,31.3,31.3,13000.0,21.9274,21.9414,21.9134,21.9134,13000.0
2008-06-02 12:25:00,31.31,31.31,31.25,31.25,13600.0,21.9204,21.9204,21.8784,21.8784,13600.0
2008-06-02 12:30:00,31.25,31.29,31.21,31.21,18600.0,21.8784,21.9064,21.8504,21.8504,18600.0
2008-06-02 12:35:00,31.21,31.21,31.11,31.13,23600.0,21.8504,21.8504,21.7804,21.7944,23600.0
2008-06-02 12:40:00,31.14,31.15,31.1,31.15,28200.0,21.8014,21.8084,21.7734,21.8084,28200.0
2008-06-02 12:45:00,31.14,31.17,31.11,31.13,20600.0,21.8014,21.8224,21.7804,21.7944,20600.0
2008-06-02 12:50:00,31.12,31.13,31.08,31.13,16200.0,21.7874,21.7944,21.7594,21.7944,16200.0
2008-06-02 12:55:00,31.11,31.17,31.11,31.13,14400.0,21.7804,21.8224,21.7804,21.7944,14400.0
2008-06-02 13:00:00,31.12,31.18,31.12,31.16,15600.0,21.7874,21.8294,21.7874,21.8154,15600.0
2008-06-02 13:05:00,31.16,31.16,31.1,31.13,17400.0,21.8154,21.8154,21.7734,21.7944,17400.0
2008-06-02 13:10:00,31.17,31.17,31.15,31.16,8400.0,21.8224,21.8224,21.8084,21.8154,8400.0
2008-06-02 13:15:00,31.16,31.16,31.11,31.11,10000.0,21.8154,21.8154,21.7804,21.7804,10000.0
2008-06-02 13:20:00,31.12,31.16,31.11,31.16,9800.0,21.7874,21.8154,21.7804,21.8154,9800.0
2008-06-02 13:25:00,31.15,31.18,31.15,31.16,11200.0,21.8084,21.8294,21.8084,21.8154,11200.0
2008-06-02 13:30:00,31.15,31.15,31.11,31.11,10800.0,21.8084,21.8084,21.7804,21.7804,10800.0
2008-06-02 13:35:00,31.11,31.14,31.11,31.14,6400.0,21.7804,21.8014,21.7804,21.8014,6400.0
2008-06-02 13:40:00,31.14,31.18,31.14,31.14,10200.0,21.8014,21.8294,21.8014,21.8014,10200.0
2008-06-02 13:45:00,31.16,31.16,31.13,31.13,7800.0,21.8154,21.8154,21.7944,21.7944,7800.0
2008-06-02 13:50:00,31.13,31.17,31.13,31.16,8000.0,21.7944,21.8224,21.7944,21.8154,8000.0
2008-06-02 13:55:00,31.16,31.16,31.13,31.15,5200.0,21.8154,21.8154,21.7944,21.8084,5200.0
2008-06-02 14:00:00,31.15,31.15,31.09,31.09,9200.0,21.8084,21.8084,21.7664,21.7664,9200.0
2008-06-02 14:05:00,31.09,31.13,31.07,31.1,16800.0,21.7664,21.7944,21.7524,21.7734,16800.0
2008-06-02 14:10:00,31.11,31.16,31.09,31.15,15200.0,21.7804,21.8154,21.7664,21.8084,15200.0
2008-06-02 14:15:00,31.14,31.15,31.13,31.13,4000.0,21.8014,21.8084,21.7944,21.7944,4000.0
2008-06-02 14:20:00,31.14,31.17,31.13,31.13,9000.0,21.8014,21.8224,21.7944,21.7944,9000.0
2008-06-02 14:25:00,31.14,31.14,31.11,31.13,4600.0,21.8014,21.8014,21.7804,21.7944,4600.0
2008-06-02 14:30:00,31.12,31.15,31.1,31.1,8200.0,21.7874,21.8084,21.7734,21.7734,8200.0
2008-06-02 14:35:00,31.1,31.12,31.1,31.1,7000.0,21.7734,21.7874,21.7734,21.7734,7000.0
2008-06-02 14:40:00,31.1,31.12,31.09,31.09,7200.0,21.7734,21.7874,21.7664,21.7664,7200.0
2008-06-02 14:45:00,31.11,31.12,31.09,31.12,10000.0,21.7804,21.7874,21.7664,21.7874,10000.0
2008-06-02 14:50:00,31.11,31.12,31.09,31.1,13000.0,21.7804,21.7874,21.7664,21.7734,13000.0
2008-06-02 14:55:00,31.09,31.1,31.05,31.05,15600.0,21.7664,21.7734,21.7384,21.7384,15600.0
2008-06-02 15:00:00,31.06,31.12,31.06,31.1,20400.0,21.7454,21.7874,21.7454,21.7734,20400.0
2008-06-02 15:05:00,31.11,31.11,31.07,31.07,19000.0,21.7804,21.7804,21.7524,21.7524,19000.0
2008-06-02 15:10:00,31.07,31.11,31.07,31.09,44200.0,21.7524,21.7804,21.7524,21.7664,44200.0
2008-06-02 15:15:00,31.08,31.11,31.06,31.06,27000.0,21.7594,21.7804,21.7454,21.7454,27000.0
2008-06-02 15:20:00,31.06,31.09,31.05,31.08,22800.0,21.7454,21.7664,21.7384,21.7594,22800.0
2008-06-02 15:25:00,31.09,31.21,31.08,31.19,41600.0,21.7664,21.8504,21.7594,21.8364,41600.0
2008-06-02 15:30:00,31.21,31.23,31.19,31.23,49200.0,21.8504,21.8644,21.8364,21.8644,49200.0
2008-06-02 15:35:00,31.22,31.25,31.18,31.18,35400.0,21.8574,21.8784,21.8294,21.8294,35400.0
2008-06-02 15:40:00,31.18,31.27,31.18,31.25,29600.0,21.8294,21.8924,21.8294,21.8784,29600.0
2008-06-02 15:45:00,31.27,31.28,31.23,31.25,62600.0,21.8924,21.8994,21.8644,21.8784,62600.0
2008-06-02 15:50:00,31.25,31.35,31.25,31.33,41400.0,21.8784,21.9484,21.8784,21.9344,41400.0
2008-06-02 15:55:00,31.33,31.33,31.25,31.25,58200.0,21.9344,21.9344,21.8784,21.8784,58200.0
2008-06-03 09:30:00,30.43,30.99,30.43,30.65,164400.0,21.3043,21.6964,21.3043,21.4583,164400.0
2008-06-03 09:35:00,30.65,30.75,30.61,30.66,33200.0,21.4583,21.5283,21.4303,21.4653,33200.0
2008-06-03 09:40:00,30.65,30.7,30.53,30.61,34600.0,21.4583,21.4933,21.3743,21.4303,34600.0
2008-06-03 09:45:00,30.65,30.73,30.63,30.7,19600.0,21.4583,21.5143,21.4443,21.4933,19600.0
2008-06-03 09:50:00,30.73,30.82,30.73,30.74,28000.0,21.5143,21.5773,21.5143,21.5213,28000.0
2008-06-03 09:55:00,30.74,30.8,30.72,30.77,17600.0,21.5213,21.5633,21.5073,21.5423,17600.0
2008-06-03 10:00:00,30.75,31.05,30.75,31.02,94000.0,21.5283,21.7384,21.5283,21.7174,94000.0
2008-06-03 10:05:00,31.0,31.03,30.92,30.95,34600.0,21.7034,21.7244,21.6473,21.6684,34600.0
2008-06-03 10:10:00,30.95,31.04,30.93,30.94,44000.0,21.6684,21.7314,21.6544,21.6614,44000.0
2008-06-03 10:15:00,30.93,31.05,30.87,31.04,38200.0,21.6544,21.7384,21.6123,21.7314,38200.0
2008-06-03 10:20:00,31.04,31.06,30.93,30.96,19800.0,21.7314,21.7454,21.6544,21.6754,19800.0
2008-06-03 10:25:00,30.96,30.97,30.89,30.92,18600.0,21.6754,21.6824,21.6263,21.6473,18600.0
2008-06-03 10:30:00,30.92,30.92,30.84,30.88,24600.0,21.6473,21.6473,21.5913,21.6193,24600.0
2008-06-03 10:35:00,30.88,30.92,30.88,30.89,13200.0,21.6193,21.6473,21.6193,21.6263,13200.0
2008-06-03 10:40:00,30.91,31.0,30.86,30.97,34800.0,21.6403,21.7034,21.6053,21.6824,34800.0
2008-06-03 10:45:00,30.98,30.98,30.93,30.96,25200.0,21.6894,21.6894,21.6544,21.6754,25200.0
2008-06-03 10:50:00,30.96,31.09,30.95,31.04,71000.0,21.6754,21.7664,21.6684,21.7314,71000.0
2008-06-03 10:55:00,31.03,31.04,30.98,31.0,24000.0,21.7244,21.7314,21.6894,21.7034,24000.0
2008-06-03 11:00:00,31.0,31.03,30.99,31.0,41800.0,21.7034,21.7244,21.6964,21.7034,41800.0
2008-06-03 11:05:00,31.0,31.06,30.97,31.0,165200.0,21.7034,21.7454,21.6824,21.7034,165200.0
2008-06-03 11:10:00,31.0,31.03,30.96,31.03,58400.0,21.7034,21.7244,21.6754,21.7244,58400.0
2008-06-03 11:15:00,31.03,31.07,30.97,31.03,90200.0,21.7244,21.7524,21.6824,21.7244,90200.0
2008-06-03 11:20:00,31.03,31.06,30.97,31.0,31200.0,21.7244,21.7454,21.6824,21.7034,31200.0
2008-06-03 11:25:00,30.98,31.02,30.97,31.02,18200.0,21.6894,21.7174,21.6824,21.7174,18200.0
2008-06-03 11:30:00,31.02,31.03,30.97,30.97,19800.0,21.7174,21.7244,21.6824,21.6824,19800.0
2008-06-03 11:35:00,30.97,30.98,30.92,30.93,14400.0,21.6824,21.6894,21.6473,21.6544,14400.0
2008-06-03 11:40:00,30.94,31.05,30.93,31.02,83800.0,21.6614,21.7384,21.6544,21.7174,83800.0
2008-06-03 11:45:00,31.0,31.02,30.96,30.98,23800.0,21.7034,21.7174,21.6754,21.6894,23800.0
2008-06-03 11:50:00,30.98,31.02,30.96,31.0,39800.0,21.6894,21.7174,21.6754,21.7034,39800.0
2008-06-03 11:55:00,31.0,31.04,30.98,31.02,20200.0,21.7034,21.7314,21.6894,21.7174,20200.0
2008-06-03 12:00:00,31.02,31.02,30.96,31.0,37000.0,21.7174,21.7174,21.6754,21.7034,37000.0
2008-06-03 12:05:00,31.0,31.05,30.99,31.01,34000.0,21.7034,21.7384,21.6964,21.7104,34000.0
2008-06-03 12:10:00,31.02,31.04,31.0,31.02,15600.0,21.7174,21.7314,21.7034,21.7174,15600.0
2008-06-03 12:15:00,31.02,31.05,31.0,31.0,25200.0,21.7174,21.7384,21.7034,21.7034,25200.0
2008-06-03 12:20:00,31.0,31.02,30.98,31.01,16400.0,21.7034,21.7174,21.6894,21.7104,16400.0
2008-06-03 12:25:00,31.01,31.02,30.96,30.98,16400.0,21.7104,21.7174,21.6754,21.6894,16400.0
2008-06-03 12:30:00,30.98,31.0,30.94,30.99,30400.0,21.6894,21.7034,21.6614,21.6964,30400.0
2008-06-03 12:35:00,30.99,31.0,30.97,31.0,11000.0,21.6964,21.7034,21.6824,21.7034,11000.0
2008-06-03 12:40:00,31.0,31.0,30.95,30.95,12600.0,21.7034,21.7034,21.6684,21.6684,12600.0
2008-06-03 12:45:00,30.95,30.95,30.93,30.95,16000.0,21.6684,21.6684,21.6544,21.6684,16000.0
2008-06-03 12:50:00,30.93,30.96,30.91,30.91,26600.0,21.6544,21.6754,21.6403,21.6403,26600.0
2008-06-03 12:55:00,30.92,30.96,30.92,30.96,11200.0,21.6473,21.6754,21.6473,21.6754,11200.0
2008-06-03 13:00:00,30.97,30.98,30.93,30.93,11800.0,21.6824,21.6894,21.6544,21.6544,11800.0
2008-06-03 13:05:00,30.91,30.95,30.91,30.93,19200.0,21.6403,21.6684,21.6403,21.6544,19200.0
2008-06-03 13:10:00,30.92,30.97,30.92,30.95,25200.0,21.6473,21.6824,21.6473,21.6684,25200.0
2008-06-03 13:15:00,30.95,30.95,30.92,30.92,21600.0,21.6684,21.6684,21.6473,21.6473,21600.0
2008-06-03 13:20:00,30.93,30.96,30.92,30.93,21800.0,21.6544,21.6754,21.6473,21.6544,21800.0
2008-06-03 13:25:00,30.93,30.93,30.81,30.83,28200.0,21.6544,21.6544,21.5703,21.5843,28200.0
2008-06-03 13:30:00,30.83,30.84,30.75,30.76,29800.0,21.5843,21.5913,21.5283,21.5353,29800.0
2008-06-03 13:35:00,30.78,30.83,30.75,30.75,47400.0,21.5493,21.5843,21.5283,21.5283,47400.0
2008-06-03 13:40:00,30.73,30.75,30.69,30.74,33800.0,21.5143,21.5283,21.4863,21.5213,33800.0
2008-06-03 13:45:00,30.74,30.74,30.61,30.64,37600.0,21.5213,21.5213,21.4303,21.4513,37600.0
2008-06-03 13:50:00,30.63,30.64,30.54,30.59,62800.0,21.4443,21.4513,21.3813,21.4163,62800.0
2008-06-03 13:55:00,30.57,30.64,30.53,30.64,34600.0,21.4023,21.4513,21.3743,21.4513,34600.0
2008-06-03 14:00:00,30.64,30.69,30.64,30.68,33800.0,21.4513,21.4863,21.4513,21.4793,33800.0
2008-06-03 14:05:00,30.68,30.68,30.61,30.63,41000.0,21.4793,21.4793,21.4303,21.4443,41000.0
2008-06-03 14:10:00,30.64,30.67,30.63,30.66,37800.0,21.4513,21.4723,21.4443,21.4653,37800.0
2008-06-03 14:15:00,30.65,30.67,30.57,30.57,36000.0,21.4583,21.4723,21.4023,21.4023,36000.0
2008-06-03 14:20:00,30.57,30.59,30.5,30.51,51600.0,21.4023,21.4163,21.3533,21.3603,51600.0
2008-06-03 14:25:00,30.51,30.52,30.43,30.46,53400.0,21.3603,21.3673,21.3043,21.3253,53400.0
2008-06-03 14:30:00,30.46,30.54,30.45,30.52,24600.0,21.3253,21.3813,21.3183,21.3673,24600.0
2008-06-03 14:35:00,30.52,30.58,30.51,30.55,44400.0,21.3673,21.4093,21.3603,21.3883,44400.0
2008-06-03 14:40:00,30.55,30.6,30.5,30.6,56000.0,21.3883,21.4233,21.3533,21.4233,56000.0
2008-06-03 14:45:00,30.59,30.63,30.59,30.61,14600.0,21.4163,21.4443,21.4163,21.4303,14600.0
2008-06-03 14:50:00,30.61,30.64,30.59,30.6,51000.0,21.4303,21.4513,21.4163,21.4233,51000.0
2008-06-03 14:55:00,30.6,30.63,30.59,30.62,33600.0,21.4233,21.4443,21.4163,21.4373,33600.0
2008-06-03 15:00:00,30.62,30.75,30.56,30.72,72200.0,21.4373,21.5283,21.3953,21.5073,72200.0
2008-06-03 15:05:00,30.71,30.77,30.68,30.76,70600.0,21.5003,21.5423,21.4793,21.5353,70600.0
2008-06-03 15:10:00,30.75,30.76,30.68,30.71,71200.0,21.5283,21.5353,21.4793,21.5003,71200.0
2008-06-03 15:15:00,30.72,30.74,30.66,30.66,52800.0,21.5073,21.5213,21.4653,21.4653,52800.0
2008-06-03 15:20:00,30.67,30.7,30.64,30.66,53000.0,21.4723,21.4933,21.4513,21.4653,53000.0
2008-06-03 15:25:00,30.65,30.7,30.63,30.7,50600.0,21.4583,21.4933,21.4443,21.4933,50600.0
2008-06-03 15:30:00,30.7,30.8,30.66,30.79,69800.0,21.4933,21.5633,21.4653,21.5563,69800.0
2008-06-03 15:35:00,30.78,30.84,30.75,30.8,69400.0,21.5493,21.5913,21.5283,21.5633,69400.0
2008-06-03 15:40:00,30.79,30.81,30.74,30.76,63600.0,21.5563,21.5703,21.5213,21.5353,63600.0
2008-06-03 15:45:00,30.76,30.79,30.74,30.78,70400.0,21.5353,21.5563,21.5213,21.5493,70400.0
2008-06-03 15:50:00,30.78,30.8,30.71,30.73,87800.0,21.5493,21.5633,21.5003,21.5143,87800.0
2008-06-03 15:55:00,30.75,30.78,30.72,30.73,91200.0,21.5283,21.5493,21.5073,21.5143,91200.0
2008-06-04 09:30:00,30.68,30.93,30.64,30.93,32400.0,21.4793,21.6544,21.4513,21.6544,32400.0
2008-06-04 09:35:00,30.93,31.07,30.82,30.94,36400.0,21.6544,21.7524,21.5773,21.6614,36400.0
2008-06-04 09:40:00,30.94,31.0,30.8,30.86,19800.0,21.6614,21.7034,21.5633,21.6053,19800.0
2008-06-04 09:45:00,30.9,30.9,30.83,30.87,21000.0,21.6333,21.6333,21.5843,21.6123,21000.0
2008-06-04 09:50:00,30.89,30.98,30.81,30.96,29000.0,21.6263,21.6894,21.5703,21.6754,29000.0
2008-06-04 09:55:00,30.97,30.97,30.85,30.86,21000.0,21.6824,21.6824,21.5983,21.6053,21000.0
2008-06-04 10:00:00,30.88,30.9,30.79,30.85,44000.0,21.6193,21.6333,21.5563,21.5983,44000.0
2008-06-04 10:05:00,30.86,30.86,30.74,30.75,23800.0,21.6053,21.6053,21.5213,21.5283,23800.0
2008-06-04 10:10:00,30.73,30.8,30.73,30.78,18000.0,21.5143,21.5633,21.5143,21.5493,18000.0
2008-06-04 10:15:00,30.78,30.91,30.77,30.91,42200.0,21.5493,21.6403,21.5423,21.6403,42200.0
2008-06-04 10:20:00,30.88,30.9,30.81,30.82,11400.0,21.6193,21.6333,21.5703,21.5773,11400.0
2008-06-04 10:25:00,30.81,30.89,30.81,30.89,10200.0,21.5703,21.6263,21.5703,21.6263,10200.0
2008-06-04 10:30:00,30.89,30.98,30.89,30.96,20600.0,21.6263,21.6894,21.6263,21.6754,20600.0
2008-06-04 10:35:00,30.97,30.98,30.93,30.96,41800.0,21.6824,21.6894,21.6544,21.6754,41800.0
2008-06-04 10:40:00,30.98,30.98,30.9,30.96,15000.0,21.6894,21.6894,21.6333,21.6754,15000.0
2008-06-04 10:45:00,30.97,30.99,30.92,30.92,11800.0,21.6824,21.6964,21.6473,21.6473,11800.0
2008-06-04 10:50:00,30.92,30.94,30.91,30.92,31200.0,21.6473,21.6614,21.6403,21.6473,31200.0
2008-06-04 10:55:00,30.92,30.97,30.92,30.95,21800.0,21.6473,21.6824,21.6473,21.6684,21800.0
2008-06-04 11:00:00,30.95,31.1,30.95,31.03,50000.0,21.6684,21.7734,21.6684,21.7244,50000.0
2008-06-04 11:05:00,31.03,31.09,31.03,31.08,17800.0,21.7244,21.7664,21.7244,21.7594,17800.0
2008-06-04 11:10:00,31.07,31.08,31.05,31.07,11200.0,21.7524,21.7594,21.7384,21.7524,11200.0
2008-06-04 11:15:00,31.07,31.1,31.06,31.08,15600.0,21.7524,21.7734,21.7454,21.7594,15600.0
2008-06-04 11:20:00,31.08,31.09,31.08,31.08,43400.0,21.7594,21.7664,21.7594,21.7594,43400.0
2008-06-04 11:25:00,31.08,31.1,31.08,31.08,28400.0,21.7594,21.7734,21.7594,21.7594,28400.0
2008-06-04 11:30:00,31.08,31.13,31.08,31.1,15600.0,21.7594,21.7944,21.7594,21.7734,15600.0
2008-06-04 11:35:00,31.1,31.13,31.08,31.1,19600.0,21.7734,21.7944,21.7594,21.7734,19600.0
2008-06-04 11:40:00,31.1,31.12,31.08,31.09,10400.0,21.7734,21.7874,21.7594,21.7664,10400.0
2008-06-04 11:45:00,31.09,31.1,31.08,31.09,14200.0,21.7664,21.7734,21.7594,21.7664,14200.0
2008-06-04 11:50:00,31.08,31.1,30.93,31.1,26400.0,21.7594,21.7734,21.6544,21.7734,26400.0
2008-06-04 11:55:00,31.09,31.1,31.08,31.08,18600.0,21.7664,21.7734,21.7594,21.7594,18600.0
2008-06-04 12:00:00,31.09,31.1,31.08,31.1,20400.0,21.7664,21.7734,21.7594,21.7734,20400.0
2008-06-04 12:05:00,31.1,31.18,31.09,31.17,25000.0,21.7734,21.8294,21.7664,21.8224,25000.0
2008-06-04 12:10:00,31.17,31.24,31.17,31.24,15600.0,21.8224,21.8714,21.8224,21.8714,15600.0
2008-06-04 12:15:00,31.23,31.28,31.23,31.28,20200.0,21.8644,21.8994,21.8644,21.8994,20200.0
2008-06-04 12:20:00,31.3,31.31,31.28,31.29,21600.0,21.9134,21.9204,21.8994,21.9064,21600.0
2008-06-04 12:25:00,31.3,31.32,31.28,31.31,33000.0,21.9134,21.9274,21.8994,21.9204,33000.0
2008-06-04 12:30:00,31.31,31.36,31.3,31.35,17000.0,21.9204,21.9554,21.9134,21.9484,17000.0
2008-06-04 12:35:00,31.36,31.36,31.23,31.25,26400.0,21.9554,21.9554,21.8644,21.8784,26400.0
2008-06-04 12:40:00,31.26,31.27,31.22,31.24,11800.0,21.8854,21.8924,21.8574,21.8714,11800.0
2008-06-04 12:45:00,31.23,31.3,31.21,31.25,26800.0,21.8644,21.9134,21.8504,21.8784,26800.0
2008-06-04 12:50:00,31.25,31.29,31.25,31.27,12000.0,21.8784,21.9064,21.8784,21.8924,12000.0
2008-06-04 12:55:00,31.25,31.25,31.21,31.22,24800.0,21.8784,21.8784,21.8504,21.8574,24800.0
2008-06-04 13:00:00,31.2,31.23,31.17,31.19,30200.0,21.8434,21.8644,21.8224,21.8364,30200.0
2008-06-04 13:05:00,31.19,31.19,31.08,31.11,24000.0,21.8364,21.8364,21.7594,21.7804,24000.0
2008-06-04 13:10:00,31.1,31.23,31.1,31.23,32600.0,21.7734,21.8644,21.7734,21.8644,32600.0
2008-06-04 13:15:00,31.23,31.27,31.23,31.25,20400.0,21.8644,21.8924,21.8644,21.8784,20400.0
2008-06-04 13:20:00,31.25,31.27,31.23,31.25,25200.0,21.8784,21.8924,21.8644,21.8784,25200.0
2008-06-04 13:25:00,31.25,31.31,31.25,31.28,20600.0,21.8784,21.9204,21.8784,21.8994,20600.0
2008-06-04 13:30:00,31.28,31.32,31.27,31.31,35400.0,21.8994,21.9274,21.8924,21.9204,35400.0
2008-06-04 13:35:00,31.3,31.3,31.24,31.24,37800.0,21.9134,21.9134,21.8714,21.8714,37800.0
2008-06-04 13:40:00,31.24,31.25,31.19,31.2,24000.0,21.8714,21.8784,21.8364,21.8434,24000.0
2008-06-04 13:45:00,31.2,31.21,31.16,31.18,25600.0,21.8434,21.8504,21.8154,21.8294,25600.0
2008-06-04 13:50:00,31.17,31.22,31.16,31.22,19400.0,21.8224,21.8574,21.8154,21.8574,19400.0
2008-06-04 13:55:00,31.22,31.22,31.17,31.17,18600.0,21.8574,21.8574,21.8224,21.8224,18600.0
2008-06-04 14:00:00,31.17,31.18,31.16,31.17,21400.0,21.8224,21.8294,21.8154,21.8224,21400.0
2008-06-04 14:05:00,31.18,31.18,31.11,31.11,21200.0,21.8294,21.8294,21.7804,21.7804,21200.0
2008-06-04 14:10:00,31.11,31.12,31.01,31.05,23400.0,21.7804,21.7874,21.7104,21.7384,23400.0
2008-06-04 14:15:00,31.03,31.05,30.99,31.02,43200.0,21.7244,21.7384,21.6964,21.7174,43200.0
2008-06-04 14:20:00,31.01,31.06,30.99,31.06,19000.0,21.7104,21.7454,21.6964,21.7454,19000.0
2008-06-04 14:25:00,31.04,31.05,31.0,31.0,32400.0,21.7314,21.7384,21.7034,21.7034,32400.0
2008-06-04 14:30:00,31.01,31.02,30.98,31.0,26200.0,21.7104,21.7174,21.6894,21.7034,26200.0
2008-06-04 14:35:00,31.0,31.11,31.0,31.11,27000.0,21.7034,21.7804,21.7034,21.7804,27000.0
2008-06-04 14:40:00,31.11,31.14,31.09,31.12,32400.0,21.7804,21.8014,21.7664,21.7874,32400.0
2008-06-04 14:45:00,31.13,31.13,30.95,30.96,39200.0,21.7944,21.7944,21.6684,21.6754,39200.0
2008-06-04 14:50:00,30.96,30.98,30.86,30.89,51200.0,21.6754,21.6894,21.6053,21.6263,51200.0
2008-06-04 14:55:00,30.88,30.93,30.85,30.92,25600.0,21.6193,21.6544,21.5983,21.6473,25600.0
2008-06-04 15:00:00,30.91,30.96,30.88,30.95,57400.0,21.6403,21.6754,21.6193,21.6684,57400.0
2008-06-04 15:05:00,30.95,30.99,30.91,30.95,37000.0,21.6684,21.6964,21.6403,21.6684,37000.0
2008-06-04 15:10:00,30.96,30.97,30.9,30.95,46400.0,21.6754,21.6824,21.6333,21.6684,46400.0
2008-06-04 15:15:00,30.95,31.06,30.93,31.03,69000.0,21.6684,21.7454,21.6544,21.7244,69000.0
2008-06-04 15:20:00,31.03,31.06,30.99,31.06,48600.0,21.7244,21.7454,21.6964,21.7454,48600.0
2008-06-04 15:25:00,31.05,31.08,30.97,31.0,37600.0,21.7384,21.7594,21.6824,21.7034,37600.0
2008-06-04 15:30:00,31.0,31.0,30.97,30.99,45200.0,21.7034,21.7034,21.6824,21.6964,45200.0
2008-06-04 15:35:00,30.98,31.0,30.9,30.96,92600.0,21.6894,21.7034,21.6333,21.6754,92600.0
2008-06-04 15:40:00,30.96,30.97,30.88,30.9,71800.0,21.6754,21.6824,21.6193,21.6333,71800.0
2008-06-04 15:45:00,30.89,31.02,30.89,30.99,106800.0,21.6263,21.7174,21.6263,21.6964,106800.0
2008-06-04 15:50:00,31.0,31.04,30.95,30.96,81200.0,21.7034,21.7314,21.6684,21.6754,81200.0
2008-06-04 15:55:00,30.97,30.98,30.91,30.95,84200.0,21.6824,21.6894,21.6403,21.6684,84200.0
2008-06-05 09:30:00,31.24,31.25,31.02,31.13,5000.0,21.8714,21.8784,21.7174,21.7944,5000.0
2008-06-05 09:35:00,31.0,31.16,31.0,31.03,27000.0,21.7034,21.8154,21.7034,21.7244,27000.0
2008-06-05 09:40:00,31.04,31.11,31.01,31.06,21000.0,21.7314,21.7804,21.7104,21.7454,21000.0
2008-06-05 09:45:00,31.03,31.08,30.99,31.0,44800.0,21.7244,21.7594,21.6964,21.7034,44800.0
2008-06-05 09:50:00,30.99,31.13,30.99,31.09,37400.0,21.6964,21.7944,21.6964,21.7664,37400.0
2008-06-05 09:55:00,31.1,31.13,31.1,31.13,7000.0,21.7734,21.7944,21.7734,21.7944,7000.0
2008-06-05 10:00:00,31.11,31.18,31.06,31.16,30600.0,21.7804,21.8294,21.7454,21.8154,30600.0
2008-06-05 10:05:00,31.18,31.21,31.18,31.2,7600.0,21.8294,21.8504,21.8294,21.8434,7600.0
2008-06-05 10:10:00,31.19,31.22,31.18,31.18,20000.0,21.8364,21.8574,21.8294,21.8294,20000.0
2008-06-05 10:15:00,31.17,31.24,31.17,31.2,17800.0,21.8224,21.8714,21.8224,21.8434,17800.0
2008-06-05 10:20:00,31.2,31.21,31.13,31.14,10800.0,21.8434,21.8504,21.7944,21.8014,10800.0
2008-06-05 10:25:00,31.13,31.15,31.11,31.13,13400.0,21.7944,21.8084,21.7804,21.7944,13400.0
2008-06-05 10:30:00,31.13,31.16,31.11,31.13,61600.0,21.7944,21.8154,21.7804,21.7944,61600.0
2008-06-05 10:35:00,31.13,31.14,31.1,31.14,16600.0,21.7944,21.8014,21.7734,21.8014,16600.0
2008-06-05 10:40:00,31.13,31.14,31.09,31.1,15200.0,21.7944,21.8014,21.7664,21.7734,15200.0
2008-06-05 10:45:00,31.1,31.13,31.1,31.11,23800.0,21.7734,21.7944,21.7734,21.7804,23800.0
2008-06-05 10:50:00,31.11,31.12,31.06,31.08,18600.0,21.7804,21.7874,21.7454,21.7594,18600.0
2008-06-05 10:55:00,31.08,31.09,31.07,31.09,3000.0,21.7594,21.7664,21.7524,21.7664,3000.0
2008-06-05 11:00:00,31.1,31.15,31.09,31.1,24000.0,21.7734,21.8084,21.7664,21.7734,24000.0
2008-06-05 11:05:00,31.1,31.1,31.04,31.1,16200.0,21.7734,21.7734,21.7314,21.7734,16200.0
2008-06-05 11:10:00,31.1,31.1,31.08,31.1,11800.0,21.7734,21.7734,21.7594,21.7734,11800.0
2008-06-05 11:15:00,31.1,31.15,31.07,31.13,34600.0,21.7734,21.8084,21.7524,21.7944,34600.0
2008-06-05 11:20:00,31.13,31.17,31.11,31.13,20000.0,21.7944,21.8224,21.7804,21.7944,20000.0
2008-06-05 11:25:00,31.13,31.18,31.13,31.18,14400.0,21.7944,21.8294,21.7944,21.8294,14400.0
2008-06-05 11:30:00,31.17,31.17,31.11,31.11,10600.0,21.8224,21.8224,21.7804,21.7804,10600.0
2008-06-05 11:35:00,31.13,31.21,31.13,31.21,6600.0,21.7944,21.8504,21.7944,21.8504,6600.0
2008-06-05 11:40:00,31.19,31.19,31.16,31.19,9000.0,21.8364,21.8364,21.8154,21.8364,9000.0
2008-06-05 11:45:00,31.19,31.23,31.19,31.2,7600.0,21.8364,21.8644,21.8364,21.8434,7600.0
2008-06-05 11:50:00,31.2,31.22,31.19,31.2,10600.0,21.8434,21.8574,21.8364,21.8434,10600.0
2008-06-05 11:55:00,31.21,31.21,31.18,31.2,5400.0,21.8504,21.8504,21.8294,21.8434,5400.0
2008-06-05 12:00:00,31.2,31.25,31.18,31.23,23200.0,21.8434,21.8784,21.8294,21.8644,23200.0
2008-06-05 12:05:00,31.24,31.24,31.21,31.23,5400.0,21.8714,21.8714,21.8504,21.8644,5400.0
2008-06-05 12:10:00,31.23,31.25,31.19,31.21,11600.0,21.8644,21.8784,21.8364,21.8504,11600.0
2008-06-05 12:15:00,31.19,31.22,31.16,31.17,11200.0,21.8364,21.8574,21.8154,21.8224,11200.0
2008-06-05 12:20:00,31.18,31.23,31.17,31.23,18600.0,21.8294,21.8644,21.8224,21.8644,18600.0
2008-06-05 12:25:00,31.22,31.22,31.15,31.18,25000.0,21.8574,21.8574,21.8084,21.8294,25000.0
2008-06-05 12:30:00,31.2,31.22,31.18,31.18,17800.0,21.8434,21.8574,21.8294,21.8294,17800.0
2008-06-05 12:35:00,31.19,31.2,31.17,31.2,9000.0,21.8364,21.8434,21.8224,21.8434,9000.0
2008-06-05 12:40:00,31.2,31.23,31.18,31.23,14000.0,21.8434,21.8644,21.8294,21.8644,14000.0
2008-06-05 12:45:00,31.23,31.24,31.2,31.22,15800.0,21.8644,21.8714,21.8434,21.8574,15800.0
2008-06-05 12:50:00,31.22,31.25,31.21,31.25,22400.0,21.8574,21.8784,21.8504,21.8784,22400.0
2008-06-05 12:55:00,31.24,31.33,31.24,31.31,27400.0,21.8714,21.9344,21.8714,21.9204,27400.0
2008-06-05 13:00:00,31.31,31.33,31.28,31.31,15000.0,21.9204,21.9344,21.8994,21.9204,15000.0
2008-06-05 13:05:00,31.3,31.39,31.28,31.34,26800.0,21.9134,21.9764,21.8994,21.9414,26800.0
2008-06-05 13:10:00,31.35,31.38,31.32,31.34,16200.0,21.9484,21.9694,21.9274,21.9414,16200.0
2008-06-05 13:15:00,31.33,31.33,31.31,31.33,7600.0,21.9344,21.9344,21.9204,21.9344,7600.0
2008-06-05 13:20:00,31.33,31.33,31.27,31.31,22600.0,21.9344,21.9344,21.8924,21.9204,22600.0
2008-06-05 13:25:00,31.32,31.36,31.32,31.36,20200.0,21.9274,21.9554,21.9274,21.9554,20200.0
2008-06-05 13:30:00,31.36,31.39,31.35,31.38,22800.0,21.9554,21.9764,21.9484,21.9694,22800.0
2008-06-05 13:35:00,31.36,31.4,31.36,31.39,13200.0,21.9554,21.9834,21.9554,21.9764,13200.0
2008-06-05 13:40:00,31.39,31.43,31.39,31.42,18800.0,21.9764,22.0044,21.9764,21.9974,18800.0
2008-06-05 13:45:00,31.43,31.45,31.39,31.41,24600.0,22.0044,22.0184,21.9764,21.9904,24600.0
2008-06-05 13:50:00,31.41,31.41,31.36,31.38,18400.0,21.9904,21.9904,21.9554,21.9694,18400.0
2008-06-05 13:55:00,31.38,31.4,31.36,31.39,6200.0,21.9694,21.9834,21.9554,21.9764,6200.0
2008-06-05 14:00:00,31.39,31.39,31.33,31.33,18400.0,21.9764,21.9764,21.9344,21.9344,18400.0
2008-06-05 14:05:00,31.34,31.35,31.33,31.35,9600.0,21.9414,21.9484,21.9344,21.9484,9600.0
2008-06-05 14:10:00,31.34,31.39,31.34,31.36,33000.0,21.9414,21.9764,21.9414,21.9554,33000.0
2008-06-05 14:15:00,31.36,31.39,31.35,31.36,11400.0,21.9554,21.9764,21.9484,21.9554,11400.0
2008-06-05 14:20:00,31.36,31.36,31.25,31.27,39000.0,21.9554,21.9554,21.8784,21.8924,39000.0
2008-06-05 14:25:00,31.28,31.29,31.25,31.27,16000.0,21.8994,21.9064,21.8784,21.8924,16000.0
2008-06-05 14:30:00,31.26,31.28,31.18,31.22,24600.0,21.8854,21.8994,21.8294,21.8574,24600.0
2008-06-05 14:35:00,31.22,31.27,31.22,31.27,8600.0,21.8574,21.8924,21.8574,21.8924,8600.0
2008-06-05 14:40:00,31.26,31.31,31.25,31.31,9600.0,21.8854,21.9204,21.8784,21.9204,9600.0
2008-06-05 14:45:00,31.31,31.34,31.31,31.33,18200.0,21.9204,21.9414,21.9204,21.9344,18200.0
2008-06-05 14:50:00,31.33,31.36,31.31,31.36,36400.0,21.9344,21.9554,21.9204,21.9554,36400.0
2008-06-05 14:55:00,31.36,31.38,31.35,31.38,21000.0,21.9554,21.9694,21.9484,21.9694,21000.0
2008-06-05 15:00:00,31.39,31.41,31.36,31.38,13600.0,21.9764,21.9904,21.9554,21.9694,13600.0
2008-06-05 15:05:00,31.38,31.46,31.38,31.46,23800.0,21.9694,22.0254,21.9694,22.0254,23800.0
2008-06-05 15:10:00,31.44,31.45,31.41,31.43,15000.0,22.0114,22.0184,21.9904,22.0044,15000.0
2008-06-05 15:15:00,31.42,31.43,31.39,31.41,18800.0,21.9974,22.0044,21.9764,21.9904,18800.0
2008-06-05 15:20:00,31.4,31.44,31.37,31.43,26400.0,21.9834,22.0114,21.9624,22.0044,26400.0
2008-06-05 15:25:00,31.43,31.43,31.39,31.4,34400.0,22.0044,22.0044,21.9764,21.9834,34400.0
2008-06-05 15:30:00,31.41,31.48,31.4,31.46,26200.0,21.9904,22.0394,21.9834,22.0254,26200.0
2008-06-05 15:35:00,31.47,31.49,31.45,31.45,30200.0,22.0324,22.0464,22.0184,22.0184,30200.0
2008-06-05 15:40:00,31.46,31.48,31.43,31.44,32000.0,22.0254,22.0394,22.0044,22.0114,32000.0
2008-06-05 15:45:00,31.44,31.5,31.44,31.5,33200.0,22.0114,22.0534,22.0114,22.0534,33200.0
2008-06-05 15:50:00,31.5,31.52,31.46,31.5,42200.0,22.0534,22.0674,22.0254,22.0534,42200.0
2008-06-05 15:55:00,31.48,31.55,31.47,31.5,68200.0,22.0394,22.0884,22.0324,22.0534,68200.0
2008-06-06 09:30:00,31.35,31.35,31.14,31.23,800.0,21.9484,21.9484,21.8014,21.8644,800.0
2008-06-06 09:35:00,31.04,31.28,30.97,31.09,41400.0,21.7314,21.8994,21.6824,21.7664,41400.0
2008-06-06 09:40:00,31.07,31.28,31.04,31.22,33000.0,21.7524,21.8994,21.7314,21.8574,33000.0
2008-06-06 09:45:00,31.21,31.28,31.17,31.23,23400.0,21.8504,21.8994,21.8224,21.8644,23400.0
2008-06-06 09:50:00,31.21,31.21,31.11,31.13,15600.0,21.8504,21.8504,21.7804,21.7944,15600.0
2008-06-06 09:55:00,31.13,31.13,31.04,31.08,22200.0,21.7944,21.7944,21.7314,21.7594,22200.0
2008-06-06 10:00:00,31.08,31.08,30.86,30.89,46400.0,21.7594,21.7594,21.6053,21.6263,46400.0
2008-06-06 10:05:00,30.88,30.9,30.75,30.83,55800.0,21.6193,21.6333,21.5283,21.5843,55800.0
2008-06-06 10:10:00,30.83,30.92,30.83,30.91,17400.0,21.5843,21.6473,21.5843,21.6403,17400.0
2008-06-06 10:15:00,30.9,31.02,30.89,30.99,38400.0,21.6333,21.7174,21.6263,21.6964,38400.0
2008-06-06 10:20:00,30.97,31.02,30.96,30.96,17200.0,21.6824,21.7174,21.6754,21.6754,17200.0
2008-06-06 10:25:00,30.96,30.98,30.85,30.88,23200.0,21.6754,21.6894,21.5983,21.6193,23200.0
2008-06-06 10:30:00,30.88,30.95,30.88,30.92,17200.0,21.6193,21.6684,21.6193,21.6473,17200.0
2008-06-06 10:35:00,30.92,30.95,30.85,30.88,27800.0,21.6473,21.6684,21.5983,21.6193,27800.0
2008-06-06 10:40:00,30.86,30.86,30.78,30.81,21200.0,21.6053,21.6053,21.5493,21.5703,21200.0
2008-06-06 10:45:00,30.82,30.84,30.77,30.78,21400.0,21.5773,21.5913,21.5423,21.5493,21400.0
2008-06-06 10:50:00,30.79,30.83,30.78,30.79,20800.0,21.5563,21.5843,21.5493,21.5563,20800.0
2008-06-06 10:55:00,30.8,30.82,30.75,30.8,7800.0,21.5633,21.5773,21.5283,21.5633,7800.0
2008-06-06 11:00:00,30.8,30.82,30.75,30.77,15000.0,21.5633,21.5773,21.5283,21.5423,15000.0
2008-06-06 11:05:00,30.77,30.78,30.63,30.68,25600.0,21.5423,21.5493,21.4443,21.4793,25600.0
2008-06-06 11:10:00,30.68,30.7,30.64,30.66,19000.0,21.4793,21.4933,21.4513,21.4653,19000.0
2008-06-06 11:15:00,30.65,30.68,30.63,30.64,15800.0,21.4583,21.4793,21.4443,21.4513,15800.0
2008-06-06 11:20:00,30.66,30.7,30.66,30.68,20000.0,21.4653,21.4933,21.4653,21.4793,20000.0
2008-06-06 11:25:00,30.67,30.68,30.66,30.67,21000.0,21.4723,21.4793,21.4653,21.4723,21000.0
2008-06-06 11:30:00,30.67,30.75,30.67,30.75,37600.0,21.4723,21.5283,21.4723,21.5283,37600.0
2008-06-06 11:35:00,30.74,30.84,30.73,30.82,29000.0,21.5213,21.5913,21.5143,21.5773,29000.0
2008-06-06 11:40:00,30.82,30.82,30.77,30.79,15200.0,21.5773,21.5773,21.5423,21.5563,15200.0
2008-06-06 11:45:00,30.8,30.89,30.79,30.88,15400.0,21.5633,21.6263,21.5563,21.6193,15400.0
2008-06-06 11:50:00,30.88,30.9,30.86,30.88,12000.0,21.6193,21.6333,21.6053,21.6193,12000.0
2008-06-06 11:55:00,30.88,30.88,30.85,30.85,10200.0,21.6193,21.6193,21.5983,21.5983,10200.0
2008-06-06 12:00:00,30.84,30.86,30.84,30.85,14600.0,21.5913,21.6053,21.5913,21.5983,14600.0
2008-06-06 12:05:00,30.85,30.85,30.75,30.75,13200.0,21.5983,21.5983,21.5283,21.5283,13200.0
2008-06-06 12:10:00,30.75,30.76,30.72,30.74,15400.0,21.5283,21.5353,21.5073,21.5213,15400.0
2008-06-06 12:15:00,30.74,30.79,30.72,30.79,24200.0,21.5213,21.5563,21.5073,21.5563,24200.0
2008-06-06 12:20:00,30.77,30.78,30.72,30.74,11200.0,21.5423,21.5493,21.5073,21.5213,11200.0
2008-06-06 12:25:00,30.73,30.75,30.66,30.68,10000.0,21.5143,21.5283,21.4653,21.4793,10000.0
2008-06-06 12:30:00,30.67,30.71,30.66,30.69,11600.0,21.4723,21.5003,21.4653,21.4863,11600.0
2008-06-06 12:35:00,30.68,30.74,30.68,30.74,7200.0,21.4793,21.5213,21.4793,21.5213,7200.0
2008-06-06 12:40:00,30.75,30.77,30.75,30.76,8800.0,21.5283,21.5423,21.5283,21.5353,8800.0
2008-06-06 12:45:00,30.75,30.78,30.75,30.76,6600.0,21.5283,21.5493,21.5283,21.5353,6600.0
2008-06-06 12:50:00,30.76,30.76,30.68,30.71,18800.0,21.5353,21.5353,21.4793,21.5003,18800.0
2008-06-06 12:55:00,30.7,30.72,30.68,30.71,12600.0,21.4933,21.5073,21.4793,21.5003,12600.0
2008-06-06 13:00:00,30.72,30.73,30.65,30.65,39000.0,21.5073,21.5143,21.4583,21.4583,39000.0
2008-06-06 13:05:00,30.64,30.67,30.61,30.63,12800.0,21.4513,21.4723,21.4303,21.4443,12800.0
2008-06-06 13:10:00,30.61,30.64,30.6,30.61,13400.0,21.4303,21.4513,21.4233,21.4303,13400.0
2008-06-06 13:15:00,30.63,30.64,30.59,30.6,26000.0,21.4443,21.4513,21.4163,21.4233,26000.0
2008-06-06 13:20:00,30.6,30.67,30.6,30.66,29000.0,21.4233,21.4723,21.4233,21.4653,29000.0
2008-06-06 13:25:00,30.65,30.67,30.63,30.64,13400.0,21.4583,21.4723,21.4443,21.4513,13400.0
2008-06-06 13:30:00,30.63,30.67,30.6,30.67,17600.0,21.4443,21.4723,21.4233,21.4723,17600.0
2008-06-06 13:35:00,30.66,30.73,30.65,30.67,11600.0,21.4653,21.5143,21.4583,21.4723,11600.0
2008-06-06 13:40:00,30.68,30.73,30.67,30.73,9600.0,21.4793,21.5143,21.4723,21.5143,9600.0
2008-06-06 13:45:00,30.73,30.79,30.72,30.77,19800.0,21.5143,21.5563,21.5073,21.5423,19800.0
2008-06-06 13:50:00,30.77,30.77,30.63,30.68,28600.0,21.5423,21.5423,21.4443,21.4793,28600.0
2008-06-06 13:55:00,30.68,30.74,30.66,30.74,35000.0,21.4793,21.5213,21.4653,21.5213,35000.0
2008-06-06 14:00:00,30.74,30.8,30.71,30.8,96200.0,21.5213,21.5633,21.5003,21.5633,96200.0
2008-06-06 14:05:00,30.8,30.86,30.75,30.82,155200.0,21.5633,21.6053,21.5283,21.5773,155200.0
2008-06-06 14:10:00,30.82,30.82,30.79,30.8,98000.0,21.5773,21.5773,21.5563,21.5633,98000.0
2008-06-06 14:15:00,30.8,30.81,30.75,30.8,83000.0,21.5633,21.5703,21.5283,21.5633,83000.0
2008-06-06 14:20:00,30.78,30.79,30.7,30.72,33400.0,21.5493,21.5563,21.4933,21.5073,33400.0
2008-06-06 14:25:00,30.71,30.78,30.7,30.75,51600.0,21.5003,21.5493,21.4933,21.5283,51600.0
2008-06-06 14:30:00,30.75,30.79,30.75,30.75,23400.0,21.5283,21.5563,21.5283,21.5283,23400.0
2008-06-06 14:35:00,30.75,30.78,30.73,30.78,27600.0,21.5283,21.5493,21.5143,21.5493,27600.0
2008-06-06 14:40:00,30.77,30.81,30.74,30.78,35000.0,21.5423,21.5703,21.5213,21.5493,35000.0
2008-06-06 14:45:00,30.79,30.83,30.77,30.81,31800.0,21.5563,21.5843,21.5423,21.5703,31800.0
2008-06-06 14:50:00,30.79,30.84,30.78,30.8,36000.0,21.5563,21.5913,21.5493,21.5633,36000.0
2008-06-06 14:55:00,30.79,30.82,30.73,30.74,18200.0,21.5563,21.5773,21.5143,21.5213,18200.0
2008-06-06 15:00:00,30.74,30.82,30.74,30.8,51200.0,21.5213,21.5773,21.5213,21.5633,51200.0
2008-06-06 15:05:00,30.79,30.86,30.77,30.86,25400.0,21.5563,21.6053,21.5423,21.6053,25400.0
2008-06-06 15:10:00,30.84,30.9,30.84,30.88,33400.0,21.5913,21.6333,21.5913,21.6193,33400.0
2008-06-06 15:15:00,30.86,30.89,30.81,30.87,43000.0,21.6053,21.6263,21.5703,21.6123,43000.0
2008-06-06 15:20:00,30.87,30.88,30.73,30.75,25400.0,21.6123,21.6193,21.5143,21.5283,25400.0
2008-06-06 15:25:00,30.73,30.75,30.63,30.68,31600.0,21.5143,21.5283,21.4443,21.4793,31600.0
2008-06-06 15:30:00,30.7,30.72,30.6,30.64,57400.0,21.4933,21.5073,21.4233,21.4513,57400.0
2008-06-06 15:35:00,30.63,30.7,30.61,30.68,133600.0,21.4443,21.4933,21.4303,21.4793,133600.0
2008-06-06 15:40:00,30.68,30.7,30.64,30.65,62800.0,21.4793,21.4933,21.4513,21.4583,62800.0
2008-06-06 15:45:00,30.65,30.66,30.6,30.65,91200.0,21.4583,21.4653,21.4233,21.4583,91200.0
2008-06-06 15:50:00,30.64,30.75,30.62,30.75,212200.0,21.4513,21.5283,21.4373,21.5283,212200.0
2008-06-06 15:55:00,30.75,30.75,30.65,30.65,193200.0,21.5283,21.5283,21.4583,21.4583,193200.0
2008-06-09 09:30:00,31.0,31.0,30.66,30.7,51400.0,21.7034,21.7034,21.4653,21.4933,51400.0
2008-06-09 09:35:00,30.72,30.78,30.66,30.69,23000.0,21.5073,21.5493,21.4653,21.4863,23000.0
2008-06-09 09:40:00,30.68,30.71,30.55,30.55,37800.0,21.4793,21.5003,21.3883,21.3883,37800.0
2008-06-09 09:45:00,30.55,30.6,30.53,30.53,16600.0,21.3883,21.4233,21.3743,21.3743,16600.0
2008-06-09 09:50:00,30.52,30.57,30.52,30.55,27600.0,21.3673,21.4023,21.3673,21.3883,27600.0
2008-06-09 09:55:00,30.56,30.57,30.52,30.52,33800.0,21.3953,21.4023,21.3673,21.3673,33800.0
2008-06-09 10:00:00,30.53,30.71,30.53,30.66,84600.0,21.3743,21.5003,21.3743,21.4653,84600.0
2008-06-09 10:05:00,30.67,30.67,30.6,30.6,36000.0,21.4723,21.4723,21.4233,21.4233,36000.0
2008-06-09 10:10:00,30.59,30.61,30.54,30.59,42800.0,21.4163,21.4303,21.3813,21.4163,42800.0
2008-06-09 10:15:00,30.58,30.63,30.58,30.61,30600.0,21.4093,21.4443,21.4093,21.4303,30600.0
2008-06-09 10:20:00,30.64,30.64,30.58,30.6,26000.0,21.4513,21.4513,21.4093,21.4233,26000.0
2008-06-09 10:25:00,30.6,30.61,30.58,30.61,25800.0,21.4233,21.4303,21.4093,21.4303,25800.0
2008-06-09 10:30:00,30.6,30.64,30.58,30.6,33800.0,21.4233,21.4513,21.4093,21.4233,33800.0
2008-06-09 10:35:00,30.59,30.65,30.59,30.61,27400.0,21.4163,21.4583,21.4163,21.4303,27400.0
2008-06-09 10:40:00,30.61,30.62,30.58,30.58,17600.0,21.4303,21.4373,21.4093,21.4093,17600.0
2008-06-09 10:45:00,30.57,30.59,30.56,30.57,23400.0,21.4023,21.4163,21.3953,21.4023,23400.0
2008-06-09 10:50:00,30.57,30.58,30.55,30.55,20400.0,21.4023,21.4093,21.3883,21.3883,20400.0
2008-06-09 10:55:00,30.55,30.56,30.51,30.54,21400.0,21.3883,21.3953,21.3603,21.3813,21400.0
2008-06-09 11:00:00,30.54,30.58,30.52,30.55,30400.0,21.3813,21.4093,21.3673,21.3883,30400.0
2008-06-09 11:05:00,30.56,30.56,30.53,30.53,35600.0,21.3953,21.3953,21.3743,21.3743,35600.0
2008-06-09 11:10:00,30.53,30.56,30.52,30.54,19800.0,21.3743,21.3953,21.3673,21.3813,19800.0
2008-06-09 11:15:00,30.53,30.54,30.52,30.53,18200.0,21.3743,21.3813,21.3673,21.3743,18200.0
2008-06-09 11:20:00,30.54,30.59,30.52,30.59,27200.0,21.3813,21.4163,21.3673,21.4163,27200.0
2008-06-09 11:25:00,30.59,30.64,30.57,30.61,35600.0,21.4163,21.4513,21.4023,21.4303,35600.0
2008-06-09 11:30:00,30.61,30.68,30.61,30.65,21200.0,21.4303,21.4793,21.4303,21.4583,21200.0
2008-06-09 11:35:00,30.65,30.65,30.62,30.63,10600.0,21.4583,21.4583,21.4373,21.4443,10600.0
2008-06-09 11:40:00,30.63,30.63,30.59,30.59,10800.0,21.4443,21.4443,21.4163,21.4163,10800.0
2008-06-09 11:45:00,30.59,30.63,30.59,30.61,18000.0,21.4163,21.4443,21.4163,21.4303,18000.0
2008-06-09 11:50:00,30.61,30.63,30.59,30.59,13600.0,21.4303,21.4443,21.4163,21.4163,13600.0
2008-06-09 11:55:00,30.59,30.59,30.56,30.57,10000.0,21.4163,21.4163,21.3953,21.4023,10000.0
2008-06-09 12:00:00,30.56,30.58,30.52,30.58,25400.0,21.3953,21.4093,21.3673,21.4093,25400.0
2008-06-09 12:05:00,30.55,30.58,30.52,30.52,29200.0,21.3883,21.4093,21.3673,21.3673,29200.0
2008-06-09 12:10:00,30.52,30.53,30.5,30.5,15400.0,21.3673,21.3743,21.3533,21.3533,15400.0
2008-06-09 12:15:00,30.51,30.55,30.5,30.51,12600.0,21.3603,21.3883,21.3533,21.3603,12600.0
2008-06-09 12:20:00,30.53,30.56,30.51,30.55,15000.0,21.3743,21.3953,21.3603,21.3883,15000.0
2008-06-09 12:25:00,30.55,30.56,30.53,30.53,11600.0,21.3883,21.3953,21.3743,21.3743,11600.0
2008-06-09 12:30:00,30.52,30.54,30.51,30.52,11800.0,21.3673,21.3813,21.3603,21.3673,11800.0
2008-06-09 12:35:00,30.52,30.52,30.5,30.51,10000.0,21.3673,21.3673,21.3533,21.3603,10000.0
2008-06-09 12:40:00,30.5,30.53,30.5,30.52,12000.0,21.3533,21.3743,21.3533,21.3673,12000.0
2008-06-09 12:45:00,30.53,30.54,30.52,30.54,11000.0,21.3743,21.3813,21.3673,21.3813,11000.0
2008-06-09 12:50:00,30.53,30.6,30.53,30.59,16000.0,21.3743,21.4233,21.3743,21.4163,16000.0
2008-06-09 12:55:00,30.58,30.58,30.56,30.58,9400.0,21.4093,21.4093,21.3953,21.4093,9400.0
2008-06-09 13:00:00,30.57,30.58,30.46,30.47,15600.0,21.4023,21.4093,21.3253,21.3323,15600.0
2008-06-09 13:05:00,30.47,30.47,30.41,30.45,19200.0,21.3323,21.3323,21.2903,21.3183,19200.0
2008-06-09 13:10:00,30.45,30.46,30.43,30.43,10600.0,21.3183,21.3253,21.3043,21.3043,10600.0
2008-06-09 13:15:00,30.41,30.42,30.36,30.4,23200.0,21.2903,21.2973,21.2553,21.2833,23200.0
2008-06-09 13:20:00,30.41,30.42,30.38,30.41,14600.0,21.2903,21.2973,21.2693,21.2903,14600.0
2008-06-09 13:25:00,30.42,30.42,30.38,30.4,24000.0,21.2973,21.2973,21.2693,21.2833,24000.0
2008-06-09 13:30:00,30.4,30.41,30.38,30.38,22800.0,21.2833,21.2903,21.2693,21.2693,22800.0
2008-06-09 13:35:00,30.4,30.4,30.36,30.4,28800.0,21.2833,21.2833,21.2553,21.2833,28800.0
2008-06-09 13:40:00,30.38,30.4,30.32,30.35,36600.0,21.2693,21.2833,21.2273,21.2483,36600.0
2008-06-09 13:45:00,30.36,30.36,30.26,30.27,45200.0,21.2553,21.2553,21.1853,21.1923,45200.0
2008-06-09 13:50:00,30.27,30.28,30.21,30.22,57800.0,21.1923,21.1993,21.1503,21.1573,57800.0
2008-06-09 13:55:00,30.22,30.29,30.21,30.28,53600.0,21.1573,21.2063,21.1503,21.1993,53600.0
2008-06-09 14:00:00,30.28,30.28,30.24,30.25,59600.0,21.1993,21.1993,21.1713,21.1783,59600.0
2008-06-09 14:05:00,30.25,30.26,30.15,30.15,31600.0,21.1783,21.1853,21.1083,21.1083,31600.0
2008-06-09 14:10:00,30.15,30.18,30.13,30.18,47800.0,21.1083,21.1293,21.0943,21.1293,47800.0
2008-06-09 14:15:00,30.18,30.18,30.08,30.11,42800.0,21.1293,21.1293,21.0593,21.0803,42800.0
2008-06-09 14:20:00,30.11,30.12,30.09,30.11,39400.0,21.0803,21.0873,21.0663,21.0803,39400.0
2008-06-09 14:25:00,30.1,30.18,30.1,30.16,49200.0,21.0733,21.1293,21.0733,21.1153,49200.0
2008-06-09 14:30:00,30.15,30.24,30.15,30.21,56400.0,21.1083,21.1713,21.1083,21.1503,56400.0
2008-06-09 14:35:00,30.21,30.24,30.19,30.22,56600.0,21.1503,21.1713,21.1363,21.1573,56600.0
2008-06-09 14:40:00,30.22,30.22,30.16,30.17,62200.0,21.1573,21.1573,21.1153,21.1223,62200.0
2008-06-09 14:45:00,30.18,30.22,30.17,30.22,53400.0,21.1293,21.1573,21.1223,21.1573,53400.0
2008-06-09 14:50:00,30.21,30.22,30.09,30.09,28000.0,21.1503,21.1573,21.0663,21.0663,28000.0
2008-06-09 14:55:00,30.11,30.18,30.1,30.16,34800.0,21.0803,21.1293,21.0733,21.1153,34800.0
2008-06-09 15:00:00,30.18,30.24,30.16,30.19,38200.0,21.1293,21.1713,21.1153,21.1363,38200.0
2008-06-09 15:05:00,30.18,30.2,30.15,30.18,28000.0,21.1293,21.1433,21.1083,21.1293,28000.0
2008-06-09 15:10:00,30.19,30.21,30.17,30.18,62400.0,21.1363,21.1503,21.1223,21.1293,62400.0
2008-06-09 15:15:00,30.18,30.24,30.16,30.24,25000.0,21.1293,21.1713,21.1153,21.1713,25000.0
2008-06-09 15:20:00,30.24,30.31,30.21,30.25,30800.0,21.1713,21.2203,21.1503,21.1783,30800.0
2008-06-09 15:25:00,30.25,30.29,30.22,30.28,15800.0,21.1783,21.2063,21.1573,21.1993,15800.0
2008-06-09 15:30:00,30.29,30.37,30.29,30.36,49000.0,21.2063,21.2623,21.2063,21.2553,49000.0
2008-06-09 15:35:00,30.35,30.4,30.34,30.37,34200.0,21.2483,21.2833,21.2413,21.2623,34200.0
2008-06-09 15:40:00,30.38,30.48,30.35,30.46,47600.0,21.2693,21.3393,21.2483,21.3253,47600.0
2008-06-09 15:45:00,30.47,30.5,30.43,30.46,50000.0,21.3323,21.3533,21.3043,21.3253,50000.0
2008-06-09 15:50:00,30.45,30.48,30.4,30.43,54400.0,21.3183,21.3393,21.2833,21.3043,54400.0
2008-06-09 15:55:00,30.43,30.44,30.37,30.41,57600.0,21.3043,21.3113,21.2623,21.2903,57600.0
2008-06-10 09:30:00,30.04,30.17,29.96,29.99,53000.0,21.0313,21.1223,20.9752,20.9962,53000.0
2008-06-10 09:35:00,29.99,30.0,29.75,29.79,50200.0,20.9962,21.0032,20.8282,20.8562,50200.0
2008-06-10 09:40:00,29.77,29.83,29.74,29.76,51200.0,20.8422,20.8842,20.8212,20.8352,51200.0
2008-06-10 09:45:00,29.77,29.93,29.77,29.88,48000.0,20.8422,20.9542,20.8422,20.9192,48000.0
2008-06-10 09:50:00,29.87,29.95,29.86,29.92,38000.0,20.9122,20.9682,20.9052,20.9472,38000.0
2008-06-10 09:55:00,29.92,29.96,29.92,29.95,32800.0,20.9472,20.9752,20.9472,20.9682,32800.0
2008-06-10 10:00:00,29.95,29.96,29.9,29.91,38000.0,20.9682,20.9752,20.9332,20.9402,38000.0
2008-06-10 10:05:00,29.92,29.96,29.91,29.93,26000.0,20.9472,20.9752,20.9402,20.9542,26000.0
2008-06-10 10:10:00,29.93,30.0,29.91,29.96,45800.0,20.9542,21.0032,20.9402,20.9752,45800.0
2008-06-10 10:15:00,29.95,30.0,29.94,29.98,32200.0,20.9682,21.0032,20.9612,20.9892,32200.0
2008-06-10 10:20:00,29.99,30.01,29.97,29.98,22800.0,20.9962,21.0103,20.9822,20.9892,22800.0
2008-06-10 10:25:00,29.99,30.0,29.97,29.99,24400.0,20.9962,21.0032,20.9822,20.9962,24400.0
2008-06-10 10:30:00,29.97,30.01,29.97,30.0,33200.0,20.9822,21.0103,20.9822,21.0032,33200.0
2008-06-10 10:35:00,30.0,30.0,29.96,29.98,25000.0,21.0032,21.0032,20.9752,20.9892,25000.0
2008-06-10 10:40:00,29.98,30.02,29.96,30.02,24400.0,20.9892,21.0173,20.9752,21.0173,24400.0
2008-06-10 10:45:00,30.01,30.1,30.01,30.08,28200.0,21.0103,21.0733,21.0103,21.0593,28200.0
2008-06-10 10:50:00,30.09,30.1,30.0,30.03,28600.0,21.0663,21.0733,21.0032,21.0243,28600.0
2008-06-10 10:55:00,30.0,30.03,29.99,30.0,14200.0,21.0032,21.0243,20.9962,21.0032,14200.0
2008-06-10 11:00:00,30.0,30.05,29.97,29.97,24000.0,21.0032,21.0383,20.9822,20.9822,24000.0
2008-06-10 11:05:00,29.97,30.03,29.96,30.0,30200.0,20.9822,21.0243,20.9752,21.0032,30200.0
2008-06-10 11:10:00,30.01,30.03,29.99,30.03,10000.0,21.0103,21.0243,20.9962,21.0243,10000.0
2008-06-10 11:15:00,30.02,30.05,30.01,30.04,15600.0,21.0173,21.0383,21.0103,21.0313,15600.0
2008-06-10 11:20:00,30.05,30.05,29.96,30.0,52800.0,21.0383,21.0383,20.9752,21.0032,52800.0
2008-06-10 11:25:00,29.99,30.0,29.96,29.99,16800.0,20.9962,21.0032,20.9752,20.9962,16800.0
2008-06-10 11:30:00,30.0,30.01,29.89,29.98,51400.0,21.0032,21.0103,20.9262,20.9892,51400.0
2008-06-10 11:35:00,29.97,29.98,29.91,29.93,24200.0,20.9822,20.9892,20.9402,20.9542,24200.0
2008-06-10 11:40:00,29.93,30.06,29.91,30.06,27400.0,20.9542,21.0453,20.9402,21.0453,27400.0
2008-06-10 11:45:00,30.07,30.11,30.05,30.06,43600.0,21.0523,21.0803,21.0383,21.0453,43600.0
2008-06-10 11:50:00,30.07,30.07,29.98,29.98,22400.0,21.0523,21.0523,20.9892,20.9892,22400.0
2008-06-10 11:55:00,29.98,30.0,29.93,29.97,22200.0,20.9892,21.0032,20.9542,20.9822,22200.0
2008-06-10 12:00:00,29.98,30.0,29.93,29.95,20200.0,20.9892,21.0032,20.9542,20.9682,20200.0
2008-06-10 12:05:00,29.97,29.98,29.93,29.93,22400.0,20.9822,20.9892,20.9542,20.9542,22400.0
2008-06-10 12:10:00,29.95,29.99,29.91,29.96,25400.0,20.9682,20.9962,20.9402,20.9752,25400.0
2008-06-10 12:15:00,29.97,30.05,29.96,30.04,23400.0,20.9822,21.0383,20.9752,21.0313,23400.0
2008-06-10 12:20:00,30.05,30.18,30.04,30.14,44800.0,21.0383,21.1293,21.0313,21.1013,44800.0
2008-06-10 12:25:00,30.14,30.16,30.06,30.11,26400.0,21.1013,21.1153,21.0453,21.0803,26400.0
2008-06-10 12:30:00,30.11,30.13,30.07,30.12,28400.0,21.0803,21.0943,21.0523,21.0873,28400.0
2008-06-10 12:35:00,30.11,30.12,30.09,30.1,27000.0,21.0803,21.0873,21.0663,21.0733,27000.0
2008-06-10 12:40:00,30.1,30.11,30.09,30.1,25800.0,21.0733,21.0803,21.0663,21.0733,25800.0
2008-06-10 12:45:00,30.11,30.18,30.11,30.18,14800.0,21.0803,21.1293,21.0803,21.1293,14800.0
2008-06-10 12:50:00,30.18,30.2,30.17,30.18,22600.0,21.1293,21.1433,21.1223,21.1293,22600.0
2008-06-10 12:55:00,30.18,30.22,30.14,30.14,14200.0,21.1293,21.1573,21.1013,21.1013,14200.0
2008-06-10 13:00:00,30.15,30.16,30.12,30.13,8600.0,21.1083,21.1153,21.0873,21.0943,8600.0
2008-06-10 13:05:00,30.14,30.2,30.14,30.18,9000.0,21.1013,21.1433,21.1013,21.1293,9000.0
2008-06-10 13:10:00,30.18,30.27,30.18,30.25,28000.0,21.1293,21.1923,21.1293,21.1783,28000.0
2008-06-10 13:15:00,30.26,30.26,30.21,30.21,30200.0,21.1853,21.1853,21.1503,21.1503,30200.0
2008-06-10 13:20:00,30.21,30.22,30.17,30.2,11600.0,21.1503,21.1573,21.1223,21.1433,11600.0
2008-06-10 13:25:00,30.18,30.2,30.16,30.17,13600.0,21.1293,21.1433,21.1153,21.1223,13600.0
2008-06-10 13:30:00,30.18,30.19,30.09,30.1,15400.0,21.1293,21.1363,21.0663,21.0733,15400.0
2008-06-10 13:35:00,30.09,30.1,30.06,30.08,12400.0,21.0663,21.0733,21.0453,21.0593,12400.0
2008-06-10 13:40:00,30.09,30.16,30.08,30.15,20800.0,21.0663,21.1153,21.0593,21.1083,20800.0
2008-06-10 13:45:00,30.15,30.18,30.14,30.18,37000.0,21.1083,21.1293,21.1013,21.1293,37000.0
2008-06-10 13:50:00,30.17,30.2,30.15,30.17,30200.0,21.1223,21.1433,21.1083,21.1223,30200.0
2008-06-10 13:55:00,30.18,30.21,30.17,30.17,30200.0,21.1293,21.1503,21.1223,21.1223,30200.0
2008-06-10 14:00:00,30.17,30.19,30.13,30.16,42200.0,21.1223,21.1363,21.0943,21.1153,42200.0
2008-06-10 14:05:00,30.14,30.15,30.11,30.11,24200.0,21.1013,21.1083,21.0803,21.0803,24200.0
2008-06-10 14:10:00,30.09,30.13,30.08,30.13,15400.0,21.0663,21.0943,21.0593,21.0943,15400.0
2008-06-10 14:15:00,30.12,30.13,30.07,30.07,32000.0,21.0873,21.0943,21.0523,21.0523,32000.0
2008-06-10 14:20:00,30.07,30.12,30.07,30.12,17200.0,21.0523,21.0873,21.0523,21.0873,17200.0
2008-06-10 14:25:00,30.11,30.15,30.08,30.14,16200.0,21.0803,21.1083,21.0593,21.1013,16200.0
2008-06-10 14:30:00,30.13,30.14,30.11,30.14,13000.0,21.0943,21.1013,21.0803,21.1013,13000.0
2008-06-10 14:35:00,30.13,30.14,30.1,30.13,20400.0,21.0943,21.1013,21.0733,21.0943,20400.0
2008-06-10 14:40:00,30.13,30.15,30.12,30.12,26200.0,21.0943,21.1083,21.0873,21.0873,26200.0
2008-06-10 14:45:00,30.13,30.14,30.1,30.11,29400.0,21.0943,21.1013,21.0733,21.0803,29400.0
2008-06-10 14:50:00,30.11,30.11,30.06,30.11,15600.0,21.0803,21.0803,21.0453,21.0803,15600.0
2008-06-10 14:55:00,30.12,30.16,30.11,30.16,38800.0,21.0873,21.1153,21.0803,21.1153,38800.0
2008-06-10 15:00:00,30.16,30.21,30.15,30.21,31800.0,21.1153,21.1503,21.1083,21.1503,31800.0
2008-06-10 15:05:00,30.2,30.23,30.18,30.22,25800.0,21.1433,21.1643,21.1293,21.1573,25800.0
2008-06-10 15:10:00,30.22,30.28,30.16,30.26,41000.0,21.1573,21.1993,21.1153,21.1853,41000.0
2008-06-10 15:15:00,30.25,30.25,30.16,30.16,30400.0,21.1783,21.1783,21.1153,21.1153,30400.0
2008-06-10 15:20:00,30.17,30.21,30.15,30.2,27800.0,21.1223,21.1503,21.1083,21.1433,27800.0
2008-06-10 15:25:00,30.21,30.23,30.19,30.2,33800.0,21.1503,21.1643,21.1363,21.1433,33800.0
2008-06-10 15:30:00,30.21,30.28,30.2,30.2,54200.0,21.1503,21.1993,21.1433,21.1433,54200.0
2008-06-10 15:35:00,30.21,30.24,30.2,30.24,29800.0,21.1503,21.1713,21.1433,21.1713,29800.0
2008-06-10 15:40:00,30.24,30.26,30.16,30.22,112600.0,21.1713,21.1853,21.1153,21.1573,112600.0
2008-06-10 15:45:00,30.22,30.27,30.22,30.26,42800.0,21.1573,21.1923,21.1573,21.1853,42800.0
2008-06-10 15:50:00,30.25,30.27,30.23,30.26,40600.0,21.1783,21.1923,21.1643,21.1853,40600.0
2008-06-10 15:55:00,30.26,30.27,30.18,30.18,78400.0,21.1853,21.1923,21.1293,21.1293,78400.0
2008-06-11 09:30:00,30.08,30.08,29.93,29.96,1400.0,21.0593,21.0593,20.9542,20.9752,1400.0
2008-06-11 09:35:00,30.14,30.28,30.02,30.24,35800.0,21.1013,21.1993,21.0173,21.1713,35800.0
2008-06-11 09:40:00,30.26,30.35,30.23,30.29,40000.0,21.1853,21.2483,21.1643,21.2063,40000.0
2008-06-11 09:45:00,30.29,30.36,30.27,30.36,36600.0,21.2063,21.2553,21.1923,21.2553,36600.0
2008-06-11 09:50:00,30.36,30.36,30.27,30.3,28600.0,21.2553,21.2553,21.1923,21.2133,28600.0
2008-06-11 09:55:00,30.3,30.3,30.19,30.21,13400.0,21.2133,21.2133,21.1363,21.1503,13400.0
2008-06-11 10:00:00,30.2,30.3,30.17,30.25,50200.0,21.1433,21.2133,21.1223,21.1783,50200.0
2008-06-11 10:05:00,30.25,30.25,30.21,30.23,56600.0,21.1783,21.1783,21.1503,21.1643,56600.0
2008-06-11 10:10:00,30.23,30.23,30.15,30.18,43000.0,21.1643,21.1643,21.1083,21.1293,43000.0
2008-06-11 10:15:00,30.19,30.25,30.11,30.13,32200.0,21.1363,21.1783,21.0803,21.0943,32200.0
2008-06-11 10:20:00,30.11,30.18,30.11,30.15,27000.0,21.0803,21.1293,21.0803,21.1083,27000.0
2008-06-11 10:25:00,30.15,30.23,30.11,30.13,85200.0,21.1083,21.1643,21.0803,21.0943,85200.0
2008-06-11 10:30:00,30.15,30.15,30.09,30.11,31200.0,21.1083,21.1083,21.0663,21.0803,31200.0
2008-06-11 10:35:00,30.11,30.18,30.06,30.13,42400.0,21.0803,21.1293,21.0453,21.0943,42400.0
2008-06-11 10:40:00,30.14,30.14,30.0,30.0,22600.0,21.1013,21.1013,21.0032,21.0032,22600.0
2008-06-11 10:45:00,30.0,30.12,30.0,30.12,16200.0,21.0032,21.0873,21.0032,21.0873,16200.0
2008-06-11 10:50:00,30.11,30.15,30.09,30.14,18600.0,21.0803,21.1083,21.0663,21.1013,18600.0
2008-06-11 10:55:00,30.17,30.31,30.17,30.31,27400.0,21.1223,21.2203,21.1223,21.2203,27400.0
2008-06-11 11:00:00,30.3,30.3,30.22,30.24,17000.0,21.2133,21.2133,21.1573,21.1713,17000.0
2008-06-11 11:05:00,30.23,30.29,30.22,30.27,20200.0,21.1643,21.2063,21.1573,21.1923,20200.0
2008-06-11 11:10:00,30.27,30.33,30.25,30.29,30000.0,21.1923,21.2343,21.1783,21.2063,30000.0
2008-06-11 11:15:00,30.29,30.31,30.23,30.27,20200.0,21.2063,21.2203,21.1643,21.1923,20200.0
2008-06-11 11:20:00,30.28,30.29,30.25,30.27,20400.0,21.1993,21.2063,21.1783,21.1923,20400.0
2008-06-11 11:25:00,30.27,30.27,30.14,30.14,22400.0,21.1923,21.1923,21.1013,21.1013,22400.0
2008-06-11 11:30:00,30.14,30.21,30.11,30.17,31200.0,21.1013,21.1503,21.0803,21.1223,31200.0
2008-06-11 11:35:00,30.2,30.23,30.18,30.23,14600.0,21.1433,21.1643,21.1293,21.1643,14600.0
2008-06-11 11:40:00,30.21,30.26,30.2,30.24,26400.0,21.1503,21.1853,21.1433,21.1713,26400.0
2008-06-11 11:45:00,30.24,30.25,30.2,30.21,30000.0,21.1713,21.1783,21.1433,21.1503,30000.0
2008-06-11 11:50:00,30.2,30.26,30.17,30.25,42200.0,21.1433,21.1853,21.1223,21.1783,42200.0
2008-06-11 11:55:00,30.24,30.25,30.23,30.23,8800.0,21.1713,21.1783,21.1643,21.1643,8800.0
2008-06-11 12:00:00,30.22,30.25,30.2,30.24,8600.0,21.1573,21.1783,21.1433,21.1713,8600.0
2008-06-11 12:05:00,30.24,30.27,30.24,30.25,16800.0,21.1713,21.1923,21.1713,21.1783,16800.0
2008-06-11 12:10:00,30.24,30.26,30.21,30.23,23600.0,21.1713,21.1853,21.1503,21.1643,23600.0
2008-06-11 12:15:00,30.23,30.29,30.21,30.21,16400.0,21.1643,21.2063,21.1503,21.1503,16400.0
2008-06-11 12:20:00,30.22,30.22,30.16,30.18,8400.0,21.1573,21.1573,21.1153,21.1293,8400.0
2008-06-11 12:25:00,30.18,30.18,30.08,30.08,25600.0,21.1293,21.1293,21.0593,21.0593,25600.0
2008-06-11 12:30:00,30.1,30.12,30.09,30.11,20200.0,21.0733,21.0873,21.0663,21.0803,20200.0
2008-06-11 12:35:00,30.13,30.21,30.13,30.14,13200.0,21.0943,21.1503,21.0943,21.1013,13200.0
2008-06-11 12:40:00,30.14,30.16,30.04,30.06,11000.0,21.1013,21.1153,21.0313,21.0453,11000.0
2008-06-11 12:45:00,30.07,30.11,30.06,30.11,6400.0,21.0523,21.0803,21.0453,21.0803,6400.0
2008-06-11 12:50:00,30.1,30.11,30.1,30.1,4000.0,21.0733,21.0803,21.0733,21.0733,4000.0
2008-06-11 12:55:00,30.1,30.11,30.05,30.08,8600.0,21.0733,21.0803,21.0383,21.0593,8600.0
2008-06-11 13:00:00,30.06,30.13,30.06,30.13,9800.0,21.0453,21.0943,21.0453,21.0943,9800.0
2008-06-11 13:05:00,30.13,30.17,30.12,30.17,5800.0,21.0943,21.1223,21.0873,21.1223,5800.0
2008-06-11 13:10:00,30.15,30.17,30.14,30.15,5400.0,21.1083,21.1223,21.1013,21.1083,5400.0
2008-06-11 13:15:00,30.16,30.18,30.13,30.14,7400.0,21.1153,21.1293,21.0943,21.1013,7400.0
2008-06-11 13:20:00,30.13,30.14,30.08,30.08,6400.0,21.0943,21.1013,21.0593,21.0593,6400.0
2008-06-11 13:25:00,30.08,30.11,30.08,30.11,9400.0,21.0593,21.0803,21.0593,21.0803,9400.0
2008-06-11 13:30:00,30.17,30.17,30.04,30.05,9000.0,21.1223,21.1223,21.0313,21.0383,9000.0
2008-06-11 13:35:00,30.06,30.09,30.03,30.03,12600.0,21.0453,21.0663,21.0243,21.0243,12600.0
2008-06-11 13:40:00,30.03,30.07,30.03,30.06,9800.0,21.0243,21.0523,21.0243,21.0453,9800.0
2008-06-11 13:45:00,30.06,30.1,30.03,30.04,9200.0,21.0453,21.0733,21.0243,21.0313,9200.0
2008-06-11 13:50:00,30.02,30.03,30.0,30.0,11400.0,21.0173,21.0243,21.0032,21.0032,11400.0
2008-06-11 13:55:00,30.0,30.07,30.0,30.06,18200.0,21.0032,21.0523,21.0032,21.0453,18200.0
2008-06-11 14:00:00,30.08,30.12,30.02,30.06,25800.0,21.0593,21.0873,21.0173,21.0453,25800.0
2008-06-11 14:05:00,30.07,30.09,30.05,30.08,24000.0,21.0523,21.0663,21.0383,21.0593,24000.0
2008-06-11 14:10:00,30.07,30.08,30.05,30.07,14200.0,21.0523,21.0593,21.0383,21.0523,14200.0
2008-06-11 14:15:00,30.05,30.16,30.05,30.16,48600.0,21.0383,21.1153,21.0383,21.1153,48600.0
2008-06-11 14:20:00,30.15,30.21,30.14,30.14,58000.0,21.1083,21.1503,21.1013,21.1013,58000.0
2008-06-11 14:25:00,30.15,30.17,30.08,30.08,23200.0,21.1083,21.1223,21.0593,21.0593,23200.0
2008-06-11 14:30:00,30.08,30.09,30.05,30.07,25200.0,21.0593,21.0663,21.0383,21.0523,25200.0
2008-06-11 14:35:00,30.07,30.07,30.03,30.04,19200.0,21.0523,21.0523,21.0243,21.0313,19200.0
2008-06-11 14:40:00,30.04,30.11,30.02,30.09,16800.0,21.0313,21.0803,21.0173,21.0663,16800.0
2008-06-11 14:45:00,30.1,30.1,30.03,30.07,22600.0,21.0733,21.0733,21.0243,21.0523,22600.0
2008-06-11 14:50:00,30.06,30.09,30.04,30.09,12000.0,21.0453,21.0663,21.0313,21.0663,12000.0
2008-06-11 14:55:00,30.09,30.09,30.0,30.04,32600.0,21.0663,21.0663,21.0032,21.0313,32600.0
2008-06-11 15:00:00,30.04,30.1,30.02,30.07,46600.0,21.0313,21.0733,21.0173,21.0523,46600.0
2008-06-11 15:05:00,30.09,30.09,30.04,30.06,11400.0,21.0663,21.0663,21.0313,21.0453,11400.0
2008-06-11 15:10:00,30.05,30.07,30.0,30.02,22800.0,21.0383,21.0523,21.0032,21.0173,22800.0
2008-06-11 15:15:00,30.0,30.03,29.99,30.0,60200.0,21.0032,21.0243,20.9962,21.0032,60200.0
2008-06-11 15:20:00,29.99,29.99,29.95,29.96,52800.0,20.9962,20.9962,20.9682,20.9752,52800.0
2008-06-11 15:25:00,29.97,30.06,29.97,30.06,65000.0,20.9822,21.0453,20.9822,21.0453,65000.0
2008-06-11 15:30:00,30.06,30.11,30.0,30.04,52600.0,21.0453,21.0803,21.0032,21.0313,52600.0
2008-06-11 15:35:00,30.04,30.05,30.0,30.01,45200.0,21.0313,21.0383,21.0032,21.0103,45200.0
2008-06-11 15:40:00,30.0,30.05,30.0,30.0,50400.0,21.0032,21.0383,21.0032,21.0032,50400.0
2008-06-11 15:45:00,30.0,30.02,29.99,30.0,29800.0,21.0032,21.0173,20.9962,21.0032,29800.0
2008-06-11 15:50:00,30.0,30.02,30.0,30.01,67400.0,21.0032,21.0173,21.0032,21.0103,67400.0
2008-06-11 15:55:00,30.01,30.01,29.99,30.0,91200.0,21.0103,21.0103,20.9962,21.0032,91200.0
2008-06-12 09:30:00,30.1,30.22,29.99,30.0,81000.0,21.0733,21.1573,20.9962,21.0032,81000.0
2008-06-12 09:35:00,30.0,30.03,29.98,30.03,151400.0,21.0032,21.0243,20.9892,21.0243,151400.0
2008-06-12 09:40:00,30.03,30.06,29.96,29.98,84600.0,21.0243,21.0453,20.9752,20.9892,84600.0
2008-06-12 09:45:00,29.98,30.03,29.98,30.0,82600.0,20.9892,21.0243,20.9892,21.0032,82600.0
2008-06-12 09:50:00,30.0,30.07,29.98,30.0,83600.0,21.0032,21.0523,20.9892,21.0032,83600.0
2008-06-12 09:55:00,30.01,30.1,30.0,30.08,53800.0,21.0103,21.0733,21.0032,21.0593,53800.0
2008-06-12 10:00:00,30.07,30.13,30.05,30.1,71600.0,21.0523,21.0943,21.0383,21.0733,71600.0
2008-06-12 10:05:00,30.1,30.11,30.0,30.03,96200.0,21.0733,21.0803,21.0032,21.0243,96200.0
2008-06-12 10:10:00,30.03,30.05,29.99,30.0,161600.0,21.0243,21.0383,20.9962,21.0032,161600.0
2008-06-12 10:15:00,30.0,30.03,29.93,29.96,182800.0,21.0032,21.0243,20.9542,20.9752,182800.0
2008-06-12 10:20:00,29.97,30.0,29.94,29.96,80200.0,20.9822,21.0032,20.9612,20.9752,80200.0
2008-06-12 10:25:00,29.97,29.97,29.93,29.93,46600.0,20.9822,20.9822,20.9542,20.9542,46600.0
2008-06-12 10:30:00,29.94,29.95,29.89,29.94,28200.0,20.9612,20.9682,20.9262,20.9612,28200.0
2008-06-12 10:35:00,29.93,29.93,29.89,29.92,33200.0,20.9542,20.9542,20.9262,20.9472,33200.0
2008-06-12 10:40:00,29.92,29.95,29.89,29.89,26800.0,20.9472,20.9682,20.9262,20.9262,26800.0
2008-06-12 10:45:00,29.89,29.91,29.84,29.86,64200.0,20.9262,20.9402,20.8912,20.9052,64200.0
2008-06-12 10:50:00,29.86,29.88,29.85,29.86,15400.0,20.9052,20.9192,20.8982,20.9052,15400.0
2008-06-12 10:55:00,29.86,29.9,29.85,29.89,15200.0,20.9052,20.9332,20.8982,20.9262,15200.0
2008-06-12 11:00:00,29.91,29.93,29.89,29.93,38400.0,20.9402,20.9542,20.9262,20.9542,38400.0
2008-06-12 11:05:00,29.93,29.97,29.93,29.96,35400.0,20.9542,20.9822,20.9542,20.9752,35400.0
2008-06-12 11:10:00,29.96,30.0,29.95,30.0,27200.0,20.9752,21.0032,20.9682,21.0032,27200.0
2008-06-12 11:15:00,30.01,30.03,29.98,29.99,42200.0,21.0103,21.0243,20.9892,20.9962,42200.0
2008-06-12 11:20:00,30.0,30.05,29.98,30.0,25000.0,21.0032,21.0383,20.9892,21.0032,25000.0
2008-06-12 11:25:00,30.01,30.03,29.99,30.02,5600.0,21.0103,21.0243,20.9962,21.0173,5600.0
2008-06-12 11:30:00,30.03,30.04,30.01,30.02,21600.0,21.0243,21.0313,21.0103,21.0173,21600.0
2008-06-12 11:35:00,30.02,30.04,30.01,30.04,32800.0,21.0173,21.0313,21.0103,21.0313,32800.0
2008-06-12 11:40:00,30.03,30.04,29.98,29.98,48000.0,21.0243,21.0313,20.9892,20.9892,48000.0
2008-06-12 11:45:00,29.99,30.0,29.97,29.98,21000.0,20.9962,21.0032,20.9822,20.9892,21000.0
2008-06-12 11:50:00,29.99,30.0,29.98,29.99,17000.0,20.9962,21.0032,20.9892,20.9962,17000.0
2008-06-12 11:55:00,30.0,30.01,29.98,29.98,26800.0,21.0032,21.0103,20.9892,20.9892,26800.0
2008-06-12 12:00:00,29.98,30.0,29.97,30.0,25600.0,20.9892,21.0032,20.9822,21.0032,25600.0
2008-06-12 12:05:00,29.99,30.02,29.99,30.0,18600.0,20.9962,21.0173,20.9962,21.0032,18600.0
2008-06-12 12:10:00,30.01,30.02,29.93,29.93,47000.0,21.0103,21.0173,20.9542,20.9542,47000.0
2008-06-12 12:15:00,29.93,29.98,29.93,29.97,35200.0,20.9542,20.9892,20.9542,20.9822,35200.0
2008-06-12 12:20:00,29.97,29.98,29.96,29.97,9600.0,20.9822,20.9892,20.9752,20.9822,9600.0
2008-06-12 12:25:00,29.98,30.0,29.97,29.97,13200.0,20.9892,21.0032,20.9822,20.9822,13200.0
2008-06-12 12:30:00,29.97,29.99,29.96,29.98,22000.0,20.9822,20.9962,20.9752,20.9892,22000.0
2008-06-12 12:35:00,29.97,29.98,29.97,29.98,7000.0,20.9822,20.9892,20.9822,20.9892,7000.0
2008-06-12 12:40:00,29.98,30.0,29.96,29.96,19200.0,20.9892,21.0032,20.9752,20.9752,19200.0
2008-06-12 12:45:00,29.98,29.99,29.93,29.98,11600.0,20.9892,20.9962,20.9542,20.9892,11600.0
2008-06-12 12:50:00,30.0,30.0,29.93,29.96,18800.0,21.0032,21.0032,20.9542,20.9752,18800.0
2008-06-12 12:55:00,29.96,30.0,29.93,29.97,17800.0,20.9752,21.0032,20.9542,20.9822,17800.0
2008-06-12 13:00:00,29.98,30.0,29.98,30.0,26400.0,20.9892,21.0032,20.9892,21.0032,26400.0
2008-06-12 13:05:00,29.99,30.0,29.98,29.98,24200.0,20.9962,21.0032,20.9892,20.9892,24200.0
2008-06-12 13:10:00,29.98,30.0,29.98,30.0,17000.0,20.9892,21.0032,20.9892,21.0032,17000.0
2008-06-12 13:15:00,30.0,30.0,29.98,29.98,16800.0,21.0032,21.0032,20.9892,20.9892,16800.0
2008-06-12 13:20:00,29.98,30.0,29.98,29.99,8400.0,20.9892,21.0032,20.9892,20.9962,8400.0
2008-06-12 13:25:00,30.0,30.0,29.98,29.98,39800.0,21.0032,21.0032,20.9892,20.9892,39800.0
2008-06-12 13:30:00,29.98,30.0,29.97,29.97,23400.0,20.9892,21.0032,20.9822,20.9822,23400.0
2008-06-12 13:35:00,29.97,30.0,29.97,29.99,26600.0,20.9822,21.0032,20.9822,20.9962,26600.0
2008-06-12 13:40:00,29.98,29.99,29.96,29.98,43600.0,20.9892,20.9962,20.9752,20.9892,43600.0
2008-06-12 13:45:00,29.96,29.98,29.89,29.89,34800.0,20.9752,20.9892,20.9262,20.9262,34800.0
2008-06-12 13:50:00,29.89,29.9,29.83,29.85,32400.0,20.9262,20.9332,20.8842,20.8982,32400.0
2008-06-12 13:55:00,29.85,29.85,29.81,29.84,39000.0,20.8982,20.8982,20.8702,20.8912,39000.0
2008-06-12 14:00:00,29.84,29.84,29.79,29.79,18800.0,20.8912,20.8912,20.8562,20.8562,18800.0
2008-06-12 14:05:00,29.79,29.83,29.79,29.82,20200.0,20.8562,20.8842,20.8562,20.8772,20200.0
2008-06-12 14:10:00,29.83,29.84,29.8,29.8,18600.0,20.8842,20.8912,20.8632,20.8632,18600.0
2008-06-12 14:15:00,29.81,29.84,29.79,29.79,33600.0,20.8702,20.8912,20.8562,20.8562,33600.0
2008-06-12 14:20:00,29.79,29.84,29.78,29.82,34600.0,20.8562,20.8912,20.8492,20.8772,34600.0
2008-06-12 14:25:00,29.83,29.83,29.78,29.78,20800.0,20.8842,20.8842,20.8492,20.8492,20800.0
2008-06-12 14:30:00,29.78,29.8,29.76,29.77,23800.0,20.8492,20.8632,20.8352,20.8422,23800.0
2008-06-12 14:35:00,29.78,29.78,29.73,29.75,51600.0,20.8492,20.8492,20.8142,20.8282,51600.0
2008-06-12 14:40:00,29.76,29.79,29.75,29.77,39400.0,20.8352,20.8562,20.8282,20.8422,39400.0
2008-06-12 14:45:00,29.78,29.79,29.75,29.75,59200.0,20.8492,20.8562,20.8282,20.8282,59200.0
2008-06-12 14:50:00,29.75,29.75,29.7,29.72,48200.0,20.8282,20.8282,20.7932,20.8072,48200.0
2008-06-12 14:55:00,29.72,29.77,29.71,29.77,31600.0,20.8072,20.8422,20.8002,20.8422,31600.0
2008-06-12 15:00:00,29.77,29.78,29.72,29.72,25400.0,20.8422,20.8492,20.8072,20.8072,25400.0
2008-06-12 15:05:00,29.73,29.76,29.73,29.76,19400.0,20.8142,20.8352,20.8142,20.8352,19400.0
2008-06-12 15:10:00,29.75,29.76,29.68,29.69,35000.0,20.8282,20.8352,20.7792,20.7862,35000.0
2008-06-12 15:15:00,29.7,29.72,29.68,29.7,23600.0,20.7932,20.8072,20.7792,20.7932,23600.0
2008-06-12 15:20:00,29.7,29.75,29.68,29.71,33000.0,20.7932,20.8282,20.7792,20.8002,33000.0
2008-06-12 15:25:00,29.72,29.72,29.66,29.67,70000.0,20.8072,20.8072,20.7652,20.7722,70000.0
2008-06-12 15:30:00,29.67,29.78,29.67,29.75,46000.0,20.7722,20.8492,20.7722,20.8282,46000.0
2008-06-12 15:35:00,29.75,29.77,29.68,29.68,47400.0,20.8282,20.8422,20.7792,20.7792,47400.0
2008-06-12 15:40:00,29.7,29.76,29.67,29.75,90400.0,20.7932,20.8352,20.7722,20.8282,90400.0
2008-06-12 15:45:00,29.76,29.85,29.75,29.82,72000.0,20.8352,20.8982,20.8282,20.8772,72000.0
2008-06-12 15:50:00,29.82,29.89,29.79,29.89,111000.0,20.8772,20.9262,20.8562,20.9262,111000.0
2008-06-12 15:55:00,29.89,29.93,29.75,29.89,191800.0,20.9262,20.9542,20.8282,20.9262,191800.0
2008-06-13 09:30:00,30.0,30.22,30.0,30.03,77200.0,21.0032,21.1573,21.0032,21.0243,77200.0
2008-06-13 09:35:00,30.03,30.13,30.02,30.02,39800.0,21.0243,21.0943,21.0173,21.0173,39800.0
2008-06-13 09:40:00,30.06,30.06,29.95,30.0,46200.0,21.0453,21.0453,20.9682,21.0032,46200.0
2008-06-13 09:45:00,30.0,30.03,29.96,29.97,71600.0,21.0032,21.0243,20.9752,20.9822,71600.0
2008-06-13 09:50:00,29.98,30.2,29.97,30.15,94000.0,20.9892,21.1433,20.9822,21.1083,94000.0
2008-06-13 09:55:00,30.15,30.24,30.1,30.19,77200.0,21.1083,21.1713,21.0733,21.1363,77200.0
2008-06-13 10:00:00,30.18,30.44,30.14,30.44,63800.0,21.1293,21.3113,21.1013,21.3113,63800.0
2008-06-13 10:05:00,30.45,30.45,30.36,30.36,26600.0,21.3183,21.3183,21.2553,21.2553,26600.0
2008-06-13 10:10:00,30.36,30.47,30.35,30.42,46000.0,21.2553,21.3323,21.2483,21.2973,46000.0
2008-06-13 10:15:00,30.42,30.46,30.38,30.43,18000.0,21.2973,21.3253,21.2693,21.3043,18000.0
2008-06-13 10:20:00,30.45,30.47,30.38,30.42,48000.0,21.3183,21.3323,21.2693,21.2973,48000.0
2008-06-13 10:25:00,30.42,30.46,30.42,30.45,35200.0,21.2973,21.3253,21.2973,21.3183,35200.0
2008-06-13 10:30:00,30.43,30.48,30.43,30.45,52600.0,21.3043,21.3393,21.3043,21.3183,52600.0
2008-06-13 10:35:00,30.45,30.51,30.41,30.48,56800.0,21.3183,21.3603,21.2903,21.3393,56800.0
2008-06-13 10:40:00,30.48,30.52,30.47,30.49,48800.0,21.3393,21.3673,21.3323,21.3463,48800.0
2008-06-13 10:45:00,30.49,30.57,30.48,30.57,41400.0,21.3463,21.4023,21.3393,21.4023,41400.0
2008-06-13 10:50:00,30.58,30.61,30.58,30.59,17000.0,21.4093,21.4303,21.4093,21.4163,17000.0
2008-06-13 10:55:00,30.58,30.61,30.5,30.61,41600.0,21.4093,21.4303,21.3533,21.4303,41600.0
2008-06-13 11:00:00,30.6,30.64,30.6,30.64,22800.0,21.4233,21.4513,21.4233,21.4513,22800.0
2008-06-13 11:05:00,30.64,30.68,30.58,30.62,69600.0,21.4513,21.4793,21.4093,21.4373,69600.0
2008-06-13 11:10:00,30.63,30.66,30.61,30.65,24000.0,21.4443,21.4653,21.4303,21.4583,24000.0
2008-06-13 11:15:00,30.66,30.67,30.63,30.65,31800.0,21.4653,21.4723,21.4443,21.4583,31800.0
2008-06-13 11:20:00,30.64,30.71,30.63,30.7,20600.0,21.4513,21.5003,21.4443,21.4933,20600.0
2008-06-13 11:25:00,30.7,30.75,30.68,30.74,21200.0,21.4933,21.5283,21.4793,21.5213,21200.0
2008-06-13 11:30:00,30.75,30.75,30.65,30.67,36800.0,21.5283,21.5283,21.4583,21.4723,36800.0
2008-06-13 11:35:00,30.67,30.7,30.66,30.69,15400.0,21.4723,21.4933,21.4653,21.4863,15400.0
2008-06-13 11:40:00,30.7,30.71,30.68,30.69,15800.0,21.4933,21.5003,21.4793,21.4863,15800.0
2008-06-13 11:45:00,30.7,30.71,30.61,30.62,20200.0,21.4933,21.5003,21.4303,21.4373,20200.0
2008-06-13 11:50:00,30.61,30.65,30.61,30.63,21200.0,21.4303,21.4583,21.4303,21.4443,21200.0
2008-06-13 11:55:00,30.65,30.66,30.61,30.61,19200.0,21.4583,21.4653,21.4303,21.4303,19200.0
2008-06-13 12:00:00,30.61,30.65,30.61,30.61,25000.0,21.4303,21.4583,21.4303,21.4303,25000.0
2008-06-13 12:05:00,30.63,30.66,30.63,30.65,12600.0,21.4443,21.4653,21.4443,21.4583,12600.0
2008-06-13 12:10:00,30.64,30.65,30.62,30.64,28600.0,21.4513,21.4583,21.4373,21.4513,28600.0
2008-06-13 12:15:00,30.65,30.68,30.65,30.67,25400.0,21.4583,21.4793,21.4583,21.4723,25400.0
2008-06-13 12:20:00,30.67,30.67,30.65,30.66,12000.0,21.4723,21.4723,21.4583,21.4653,12000.0
2008-06-13 12:25:00,30.66,30.67,30.65,30.66,14800.0,21.4653,21.4723,21.4583,21.4653,14800.0
2008-06-13 12:30:00,30.66,30.71,30.64,30.7,27400.0,21.4653,21.5003,21.4513,21.4933,27400.0
2008-06-13 12:35:00,30.71,30.71,30.65,30.65,27400.0,21.5003,21.5003,21.4583,21.4583,27400.0
2008-06-13 12:40:00,30.65,30.7,30.6,30.68,39400.0,21.4583,21.4933,21.4233,21.4793,39400.0
2008-06-13 12:45:00,30.67,30.7,30.67,30.68,50600.0,21.4723,21.4933,21.4723,21.4793,50600.0
2008-06-13 12:50:00,30.68,30.71,30.66,30.71,30000.0,21.4793,21.5003,21.4653,21.5003,30000.0
2008-06-13 12:55:00,30.71,30.73,30.69,30.69,28400.0,21.5003,21.5143,21.4863,21.4863,28400.0
2008-06-13 13:00:00,30.7,30.71,30.66,30.66,30400.0,21.4933,21.5003,21.4653,21.4653,30400.0
2008-06-13 13:05:00,30.66,30.7,30.62,30.65,55600.0,21.4653,21.4933,21.4373,21.4583,55600.0
2008-06-13 13:10:00,30.65,30.71,30.64,30.71,46200.0,21.4583,21.5003,21.4513,21.5003,46200.0
2008-06-13 13:15:00,30.71,30.73,30.7,30.72,22200.0,21.5003,21.5143,21.4933,21.5073,22200.0
2008-06-13 13:20:00,30.72,30.75,30.68,30.75,42200.0,21.5073,21.5283,21.4793,21.5283,42200.0
2008-06-13 13:25:00,30.75,30.77,30.7,30.72,25400.0,21.5283,21.5423,21.4933,21.5073,25400.0
2008-06-13 13:30:00,30.72,30.73,30.68,30.7,22000.0,21.5073,21.5143,21.4793,21.4933,22000.0
2008-06-13 13:35:00,30.7,30.72,30.63,30.63,38400.0,21.4933,21.5073,21.4443,21.4443,38400.0
2008-06-13 13:40:00,30.64,30.68,30.63,30.65,49000.0,21.4513,21.4793,21.4443,21.4583,49000.0
2008-06-13 13:45:00,30.65,30.69,30.63,30.68,58200.0,21.4583,21.4863,21.4443,21.4793,58200.0
2008-06-13 13:50:00,30.67,30.68,30.61,30.65,28800.0,21.4723,21.4793,21.4303,21.4583,28800.0
2008-06-13 13:55:00,30.65,30.67,30.6,30.6,22400.0,21.4583,21.4723,21.4233,21.4233,22400.0
2008-06-13 14:00:00,30.61,30.64,30.57,30.59,43000.0,21.4303,21.4513,21.4023,21.4163,43000.0
2008-06-13 14:05:00,30.59,30.63,30.56,30.61,63600.0,21.4163,21.4443,21.3953,21.4303,63600.0
2008-06-13 14:10:00,30.62,30.66,30.6,30.63,27600.0,21.4373,21.4653,21.4233,21.4443,27600.0
2008-06-13 14:15:00,30.63,30.72,30.63,30.69,25000.0,21.4443,21.5073,21.4443,21.4863,25000.0
2008-06-13 14:20:00,30.69,30.7,30.61,30.66,31800.0,21.4863,21.4933,21.4303,21.4653,31800.0
2008-06-13 14:25:00,30.65,30.67,30.61,30.65,28600.0,21.4583,21.4723,21.4303,21.4583,28600.0
2008-06-13 14:30:00,30.65,30.67,30.63,30.65,40000.0,21.4583,21.4723,21.4443,21.4583,40000.0
2008-06-13 14:35:00,30.65,30.66,30.63,30.64,23600.0,21.4583,21.4653,21.4443,21.4513,23600.0
2008-06-13 14:40:00,30.64,30.74,30.63,30.73,28800.0,21.4513,21.5213,21.4443,21.5143,28800.0
2008-06-13 14:45:00,30.73,30.74,30.7,30.72,20800.0,21.5143,21.5213,21.4933,21.5073,20800.0
2008-06-13 14:50:00,30.72,30.74,30.68,30.73,34200.0,21.5073,21.5213,21.4793,21.5143,34200.0
2008-06-13 14:55:00,30.72,30.75,30.72,30.75,23000.0,21.5073,21.5283,21.5073,21.5283,23000.0
2008-06-13 15:00:00,30.74,30.77,30.73,30.76,41600.0,21.5213,21.5423,21.5143,21.5353,41600.0
2008-06-13 15:05:00,30.77,30.82,30.77,30.8,34800.0,21.5423,21.5773,21.5423,21.5633,34800.0
2008-06-13 15:10:00,30.8,30.82,30.8,30.82,32400.0,21.5633,21.5773,21.5633,21.5773,32400.0
2008-06-13 15:15:00,30.82,30.83,30.79,30.8,54400.0,21.5773,21.5843,21.5563,21.5633,54400.0
2008-06-13 15:20:00,30.81,30.88,30.81,30.86,38200.0,21.5703,21.6193,21.5703,21.6053,38200.0
2008-06-13 15:25:00,30.86,30.86,30.77,30.8,72200.0,21.6053,21.6053,21.5423,21.5633,72200.0
2008-06-13 15:30:00,30.8,30.84,30.8,30.83,131200.0,21.5633,21.5913,21.5633,21.5843,131200.0
2008-06-13 15:35:00,30.82,30.88,30.82,30.88,150400.0,21.5773,21.6193,21.5773,21.6193,150400.0
2008-06-13 15:40:00,30.88,30.96,30.86,30.86,109400.0,21.6193,21.6754,21.6053,21.6053,109400.0
2008-06-13 15:45:00,30.86,30.93,30.85,30.93,144200.0,21.6053,21.6544,21.5983,21.6544,144200.0
2008-06-13 15:50:00,30.92,30.96,30.92,30.95,128600.0,21.6473,21.6754,21.6473,21.6684,128600.0
2008-06-13 15:55:00,30.95,31.02,30.95,31.01,162600.0,21.6684,21.7174,21.6684,21.7104,162600.0
2008-06-16 09:30:00,30.75,30.92,30.75,30.92,3600.0,21.5283,21.6473,21.5283,21.6473,3600.0
2008-06-16 09:35:00,30.78,30.84,30.64,30.78,75000.0,21.5493,21.5913,21.4513,21.5493,75000.0
2008-06-16 09:40:00,30.78,30.8,30.68,30.73,37400.0,21.5493,21.5633,21.4793,21.5143,37400.0
2008-06-16 09:45:00,30.7,30.73,30.63,30.73,36600.0,21.4933,21.5143,21.4443,21.5143,36600.0
2008-06-16 09:50:00,30.73,30.77,30.71,30.77,34600.0,21.5143,21.5423,21.5003,21.5423,34600.0
2008-06-16 09:55:00,30.77,30.8,30.72,30.75,39800.0,21.5423,21.5633,21.5073,21.5283,39800.0
2008-06-16 10:00:00,30.74,30.77,30.72,30.77,20000.0,21.5213,21.5423,21.5073,21.5423,20000.0
2008-06-16 10:05:00,30.76,30.88,30.75,30.84,27600.0,21.5353,21.6193,21.5283,21.5913,27600.0
2008-06-16 10:10:00,30.84,30.92,30.82,30.92,24000.0,21.5913,21.6473,21.5773,21.6473,24000.0
2008-06-16 10:15:00,30.93,30.94,30.9,30.92,22600.0,21.6544,21.6614,21.6333,21.6473,22600.0
2008-06-16 10:20:00,30.91,30.91,30.86,30.88,18600.0,21.6403,21.6403,21.6053,21.6193,18600.0
2008-06-16 10:25:00,30.88,30.88,30.82,30.86,17800.0,21.6193,21.6193,21.5773,21.6053,17800.0
2008-06-16 10:30:00,30.85,30.88,30.82,30.83,37200.0,21.5983,21.6193,21.5773,21.5843,37200.0
2008-06-16 10:35:00,30.84,30.9,30.82,30.86,22000.0,21.5913,21.6333,21.5773,21.6053,22000.0
2008-06-16 10:40:00,30.87,30.93,30.86,30.93,10200.0,21.6123,21.6544,21.6053,21.6544,10200.0
2008-06-16 10:45:00,30.92,30.94,30.9,30.92,20200.0,21.6473,21.6614,21.6333,21.6473,20200.0
2008-06-16 10:50:00,30.93,30.95,30.93,30.95,9800.0,21.6544,21.6684,21.6544,21.6684,9800.0
2008-06-16 10:55:00,30.94,30.95,30.93,30.93,18600.0,21.6614,21.6684,21.6544,21.6544,18600.0
2008-06-16 11:00:00,30.93,30.98,30.9,30.97,29200.0,21.6544,21.6894,21.6333,21.6824,29200.0
2008-06-16 11:05:00,30.96,30.97,30.91,30.93,18400.0,21.6754,21.6824,21.6403,21.6544,18400.0
2008-06-16 11:10:00,30.93,30.96,30.9,30.96,16000.0,21.6544,21.6754,21.6333,21.6754,16000.0
2008-06-16 11:15:00,30.97,31.0,30.92,30.92,34600.0,21.6824,21.7034,21.6473,21.6473,34600.0
2008-06-16 11:20:00,30.92,30.94,30.9,30.93,14800.0,21.6473,21.6614,21.6333,21.6544,14800.0
2008-06-16 11:25:00,30.93,30.94,30.93,30.93,12400.0,21.6544,21.6614,21.6544,21.6544,12400.0
2008-06-16 11:30:00,30.92,30.93,30.9,30.91,11600.0,21.6473,21.6544,21.6333,21.6403,11600.0
2008-06-16 11:35:00,30.9,30.93,30.89,30.93,16600.0,21.6333,21.6544,21.6263,21.6544,16600.0
2008-06-16 11:40:00,30.93,30.93,30.9,30.92,8000.0,21.6544,21.6544,21.6333,21.6473,8000.0
2008-06-16 11:45:00,30.92,30.93,30.89,30.93,19200.0,21.6473,21.6544,21.6263,21.6544,19200.0
2008-06-16 11:50:00,30.92,30.93,30.91,30.93,11600.0,21.6473,21.6544,21.6403,21.6544,11600.0
2008-06-16 11:55:00,30.93,30.96,30.89,30.96,21200.0,21.6544,21.6754,21.6263,21.6754,21200.0
2008-06-16 12:00:00,30.95,30.98,30.93,30.94,19200.0,21.6684,21.6894,21.6544,21.6614,19200.0
2008-06-16 12:05:00,30.95,30.98,30.93,30.98,12000.0,21.6684,21.6894,21.6544,21.6894,12000.0
2008-06-16 12:10:00,30.98,30.98,30.94,30.97,21400.0,21.6894,21.6894,21.6614,21.6824,21400.0
2008-06-16 12:15:00,30.97,30.97,30.93,30.96,17000.0,21.6824,21.6824,21.6544,21.6754,17000.0
2008-06-16 12:20:00,30.95,30.99,30.95,30.97,13400.0,21.6684,21.6964,21.6684,21.6824,13400.0
2008-06-16 12:25:00,30.98,30.99,30.95,30.97,13800.0,21.6894,21.6964,21.6684,21.6824,13800.0
2008-06-16 12:30:00,30.98,31.0,30.97,31.0,7400.0,21.6894,21.7034,21.6824,21.7034,7400.0
2008-06-16 12:35:00,31.0,31.02,30.97,31.0,21200.0,21.7034,21.7174,21.6824,21.7034,21200.0
2008-06-16 12:40:00,31.01,31.04,30.93,30.94,13400.0,21.7104,21.7314,21.6544,21.6614,13400.0
2008-06-16 12:45:00,30.93,30.95,30.93,30.95,4800.0,21.6544,21.6684,21.6544,21.6684,4800.0
2008-06-16 12:50:00,30.95,31.0,30.93,30.99,37600.0,21.6684,21.7034,21.6544,21.6964,37600.0
2008-06-16 12:55:00,30.97,30.98,30.93,30.96,16800.0,21.6824,21.6894,21.6544,21.6754,16800.0
2008-06-16 13:00:00,30.94,30.95,30.93,30.93,22600.0,21.6614,21.6684,21.6544,21.6544,22600.0
2008-06-16 13:05:00,30.93,30.93,30.86,30.91,19200.0,21.6544,21.6544,21.6053,21.6403,19200.0
2008-06-16 13:10:00,30.89,30.93,30.88,30.92,26800.0,21.6263,21.6544,21.6193,21.6473,26800.0
2008-06-16 13:15:00,30.94,30.95,30.92,30.92,6200.0,21.6614,21.6684,21.6473,21.6473,6200.0
2008-06-16 13:20:00,30.93,30.96,30.93,30.94,20600.0,21.6544,21.6754,21.6544,21.6614,20600.0
2008-06-16 13:25:00,30.95,31.01,30.93,31.01,13600.0,21.6684,21.7104,21.6544,21.7104,13600.0
2008-06-16 13:30:00,31.01,31.04,31.0,31.02,12200.0,21.7104,21.7314,21.7034,21.7174,12200.0
2008-06-16 13:35:00,31.03,31.04,30.99,30.99,11800.0,21.7244,21.7314,21.6964,21.6964,11800.0
2008-06-16 13:40:00,31.0,31.04,30.99,31.04,22600.0,21.7034,21.7314,21.6964,21.7314,22600.0
2008-06-16 13:45:00,31.04,31.05,30.99,31.04,28200.0,21.7314,21.7384,21.6964,21.7314,28200.0
2008-06-16 13:50:00,31.04,31.05,31.02,31.04,19600.0,21.7314,21.7384,21.7174,21.7314,19600.0
2008-06-16 13:55:00,31.03,31.07,31.02,31.06,36400.0,21.7244,21.7524,21.7174,21.7454,36400.0
2008-06-16 14:00:00,31.07,31.07,31.04,31.04,25000.0,21.7524,21.7524,21.7314,21.7314,25000.0
2008-06-16 14:05:00,31.04,31.06,31.0,31.04,47400.0,21.7314,21.7454,21.7034,21.7314,47400.0
2008-06-16 14:10:00,31.04,31.06,31.02,31.05,30600.0,21.7314,21.7454,21.7174,21.7384,30600.0
2008-06-16 14:15:00,31.05,31.05,31.02,31.03,24000.0,21.7384,21.7384,21.7174,21.7244,24000.0
2008-06-16 14:20:00,31.04,31.05,31.02,31.02,27400.0,21.7314,21.7384,21.7174,21.7174,27400.0
2008-06-16 14:25:00,31.03,31.06,31.02,31.03,53200.0,21.7244,21.7454,21.7174,21.7244,53200.0
2008-06-16 14:30:00,31.02,31.06,31.02,31.05,27000.0,21.7174,21.7454,21.7174,21.7384,27000.0
2008-06-16 14:35:00,31.04,31.07,31.04,31.06,34400.0,21.7314,21.7524,21.7314,21.7454,34400.0
2008-06-16 14:40:00,31.06,31.1,31.06,31.08,27400.0,21.7454,21.7734,21.7454,21.7594,27400.0
2008-06-16 14:45:00,31.08,31.08,31.04,31.05,32400.0,21.7594,21.7594,21.7314,21.7384,32400.0
2008-06-16 14:50:00,31.05,31.07,31.04,31.06,35400.0,21.7384,21.7524,21.7314,21.7454,35400.0
2008-06-16 14:55:00,31.07,31.08,31.05,31.06,18400.0,21.7524,21.7594,21.7384,21.7454,18400.0
2008-06-16 15:00:00,31.05,31.06,31.03,31.05,38200.0,21.7384,21.7454,21.7244,21.7384,38200.0
2008-06-16 15:05:00,31.05,31.06,31.0,31.05,48600.0,21.7384,21.7454,21.7034,21.7384,48600.0
2008-06-16 15:10:00,31.05,31.06,31.0,31.04,36000.0,21.7384,21.7454,21.7034,21.7314,36000.0
2008-06-16 15:15:00,31.05,31.07,31.02,31.03,20600.0,21.7384,21.7524,21.7174,21.7244,20600.0
2008-06-16 15:20:00,31.02,31.04,30.99,31.0,56800.0,21.7174,21.7314,21.6964,21.7034,56800.0
2008-06-16 15:25:00,31.0,31.04,31.0,31.01,58000.0,21.7034,21.7314,21.7034,21.7104,58000.0
2008-06-16 15:30:00,31.01,31.03,30.98,31.0,67000.0,21.7104,21.7244,21.6894,21.7034,67000.0
2008-06-16 15:35:00,31.0,31.03,30.99,31.0,93800.0,21.7034,21.7244,21.6964,21.7034,93800.0
2008-06-16 15:40:00,31.0,31.04,31.0,31.0,77400.0,21.7034,21.7314,21.7034,21.7034,77400.0
2008-06-16 15:45:00,31.0,31.01,30.94,30.97,63600.0,21.7034,21.7104,21.6614,21.6824,63600.0
2008-06-16 15:50:00,30.95,31.0,30.95,30.96,66600.0,21.6684,21.7034,21.6684,21.6754,66600.0
2008-06-16 15:55:00,30.96,30.98,30.92,30.94,84200.0,21.6754,21.6894,21.6473,21.6614,84200.0
2008-06-17 09:30:00,31.05,31.14,30.95,30.99,36400.0,21.7384,21.8014,21.6684,21.6964,36400.0
2008-06-17 09:35:00,30.99,31.08,30.95,31.02,27400.0,21.6964,21.7594,21.6684,21.7174,27400.0
2008-06-17 09:40:00,31.04,31.09,30.99,31.0,36600.0,21.7314,21.7664,21.6964,21.7034,36600.0
2008-06-17 09:45:00,31.0,31.0,30.95,31.0,28600.0,21.7034,21.7034,21.6684,21.7034,28600.0
2008-06-17 09:50:00,31.03,31.11,31.03,31.1,26400.0,21.7244,21.7804,21.7244,21.7734,26400.0
2008-06-17 09:55:00,31.1,31.16,31.09,31.1,20600.0,21.7734,21.8154,21.7664,21.7734,20600.0
2008-06-17 10:00:00,31.11,31.13,31.09,31.12,14200.0,21.7804,21.7944,21.7664,21.7874,14200.0
2008-06-17 10:05:00,31.13,31.22,31.13,31.16,30000.0,21.7944,21.8574,21.7944,21.8154,30000.0
2008-06-17 10:10:00,31.15,31.15,31.11,31.12,23400.0,21.8084,21.8084,21.7804,21.7874,23400.0
2008-06-17 10:15:00,31.1,31.11,31.09,31.11,14200.0,21.7734,21.7804,21.7664,21.7804,14200.0
2008-06-17 10:20:00,31.1,31.13,31.03,31.04,31400.0,21.7734,21.7944,21.7244,21.7314,31400.0
2008-06-17 10:25:00,31.03,31.06,31.02,31.04,18800.0,21.7244,21.7454,21.7174,21.7314,18800.0
2008-06-17 10:30:00,31.05,31.09,31.05,31.08,19600.0,21.7384,21.7664,21.7384,21.7594,19600.0
2008-06-17 10:35:00,31.07,31.08,31.04,31.05,17400.0,21.7524,21.7594,21.7314,21.7384,17400.0
2008-06-17 10:40:00,31.05,31.07,31.0,31.04,27600.0,21.7384,21.7524,21.7034,21.7314,27600.0
2008-06-17 10:45:00,31.06,31.07,31.03,31.06,7800.0,21.7454,21.7524,21.7244,21.7454,7800.0
2008-06-17 10:50:00,31.06,31.13,31.04,31.1,24400.0,21.7454,21.7944,21.7314,21.7734,24400.0
2008-06-17 10:55:00,31.11,31.18,31.1,31.13,15800.0,21.7804,21.8294,21.7734,21.7944,15800.0
2008-06-17 11:00:00,31.14,31.19,31.11,31.18,13600.0,21.8014,21.8364,21.7804,21.8294,13600.0
2008-06-17 11:05:00,31.18,31.18,31.12,31.13,9600.0,21.8294,21.8294,21.7874,21.7944,9600.0
2008-06-17 11:10:00,31.14,31.15,31.11,31.14,16600.0,21.8014,21.8084,21.7804,21.8014,16600.0
2008-06-17 11:15:00,31.13,31.14,31.04,31.06,49200.0,21.7944,21.8014,21.7314,21.7454,49200.0
2008-06-17 11:20:00,31.06,31.07,31.04,31.04,32800.0,21.7454,21.7524,21.7314,21.7314,32800.0
2008-06-17 11:25:00,31.04,31.04,30.97,30.99,40000.0,21.7314,21.7314,21.6824,21.6964,40000.0
2008-06-17 11:30:00,30.99,31.0,30.95,30.95,27200.0,21.6964,21.7034,21.6684,21.6684,27200.0
2008-06-17 11:35:00,30.95,30.99,30.94,30.99,26000.0,21.6684,21.6964,21.6614,21.6964,26000.0
2008-06-17 11:40:00,31.0,31.02,30.93,30.95,15000.0,21.7034,21.7174,21.6544,21.6684,15000.0
2008-06-17 11:45:00,30.96,31.0,30.94,31.0,15400.0,21.6754,21.7034,21.6614,21.7034,15400.0
2008-06-17 11:50:00,31.0,31.03,30.98,31.02,20600.0,21.7034,21.7244,21.6894,21.7174,20600.0
2008-06-17 11:55:00,31.03,31.03,31.0,31.0,20800.0,21.7244,21.7244,21.7034,21.7034,20800.0
2008-06-17 12:00:00,30.99,31.0,30.99,30.99,13400.0,21.6964,21.7034,21.6964,21.6964,13400.0
2008-06-17 12:05:00,31.0,31.01,30.97,31.01,24400.0,21.7034,21.7104,21.6824,21.7104,24400.0
2008-06-17 12:10:00,31.02,31.03,31.0,31.0,10600.0,21.7174,21.7244,21.7034,21.7034,10600.0
2008-06-17 12:15:00,31.01,31.01,30.96,31.0,12400.0,21.7104,21.7104,21.6754,21.7034,12400.0
2008-06-17 12:20:00,31.0,31.02,31.0,31.01,42000.0,21.7034,21.7174,21.7034,21.7104,42000.0
2008-06-17 12:25:00,31.01,31.03,30.97,30.98,37000.0,21.7104,21.7244,21.6824,21.6894,37000.0
2008-06-17 12:30:00,30.98,30.99,30.94,30.94,15600.0,21.6894,21.6964,21.6614,21.6614,15600.0
2008-06-17 12:35:00,30.93,30.93,30.86,30.88,26600.0,21.6544,21.6544,21.6053,21.6193,26600.0
2008-06-17 12:40:00,30.88,30.9,30.88,30.88,11400.0,21.6193,21.6333,21.6193,21.6193,11400.0
2008-06-17 12:45:00,30.88,30.88,30.86,30.87,14400.0,21.6193,21.6193,21.6053,21.6123,14400.0
2008-06-17 12:50:00,30.88,30.9,30.85,30.9,17200.0,21.6193,21.6333,21.5983,21.6333,17200.0
2008-06-17 12:55:00,30.9,30.92,30.89,30.92,5600.0,21.6333,21.6473,21.6263,21.6473,5600.0
2008-06-17 13:00:00,30.92,30.92,30.86,30.87,29800.0,21.6473,21.6473,21.6053,21.6123,29800.0
2008-06-17 13:05:00,30.86,30.94,30.86,30.93,39200.0,21.6053,21.6614,21.6053,21.6544,39200.0
2008-06-17 13:10:00,30.93,30.93,30.91,30.92,9000.0,21.6544,21.6544,21.6403,21.6473,9000.0
2008-06-17 13:15:00,30.92,30.94,30.9,30.91,15000.0,21.6473,21.6614,21.6333,21.6403,15000.0
2008-06-17 13:20:00,30.91,30.92,30.9,30.92,25200.0,21.6403,21.6473,21.6333,21.6473,25200.0
2008-06-17 13:25:00,30.93,30.96,30.93,30.95,8000.0,21.6544,21.6754,21.6544,21.6684,8000.0
2008-06-17 13:30:00,30.93,30.96,30.93,30.95,5400.0,21.6544,21.6754,21.6544,21.6684,5400.0
2008-06-17 13:35:00,30.96,31.0,30.93,30.95,10600.0,21.6754,21.7034,21.6544,21.6684,10600.0
2008-06-17 13:40:00,30.94,30.95,30.88,30.9,16000.0,21.6614,21.6684,21.6193,21.6333,16000.0
2008-06-17 13:45:00,30.9,30.95,30.89,30.93,12800.0,21.6333,21.6684,21.6263,21.6544,12800.0
2008-06-17 13:50:00,30.93,30.94,30.88,30.88,15800.0,21.6544,21.6614,21.6193,21.6193,15800.0
2008-06-17 13:55:00,30.88,30.89,30.86,30.89,29200.0,21.6193,21.6263,21.6053,21.6263,29200.0
2008-06-17 14:00:00,30.89,30.95,30.88,30.92,21600.0,21.6263,21.6684,21.6193,21.6473,21600.0
2008-06-17 14:05:00,30.92,30.93,30.9,30.92,7200.0,21.6473,21.6544,21.6333,21.6473,7200.0
2008-06-17 14:10:00,30.92,30.93,30.9,30.93,10800.0,21.6473,21.6544,21.6333,21.6544,10800.0
2008-06-17 14:15:00,30.92,30.96,30.9,30.95,12200.0,21.6473,21.6754,21.6333,21.6684,12200.0
2008-06-17 14:20:00,30.96,30.99,30.93,30.95,17200.0,21.6754,21.6964,21.6544,21.6684,17200.0
2008-06-17 14:25:00,30.94,30.96,30.88,30.89,8600.0,21.6614,21.6754,21.6193,21.6263,8600.0
2008-06-17 14:30:00,30.88,30.9,30.87,30.89,10200.0,21.6193,21.6333,21.6123,21.6263,10200.0
2008-06-17 14:35:00,30.87,30.89,30.86,30.86,18200.0,21.6123,21.6263,21.6053,21.6053,18200.0
2008-06-17 14:40:00,30.88,30.93,30.88,30.9,12400.0,21.6193,21.6544,21.6193,21.6333,12400.0
2008-06-17 14:45:00,30.9,30.92,30.86,30.86,9400.0,21.6333,21.6473,21.6053,21.6053,9400.0
2008-06-17 14:50:00,30.86,30.88,30.85,30.87,8000.0,21.6053,21.6193,21.5983,21.6123,8000.0
2008-06-17 14:55:00,30.87,30.93,30.87,30.87,16000.0,21.6123,21.6544,21.6123,21.6123,16000.0
2008-06-17 15:00:00,30.89,30.91,30.85,30.86,18600.0,21.6263,21.6403,21.5983,21.6053,18600.0
2008-06-17 15:05:00,30.86,30.87,30.82,30.84,17800.0,21.6053,21.6123,21.5773,21.5913,17800.0
2008-06-17 15:10:00,30.84,30.88,30.84,30.86,15800.0,21.5913,21.6193,21.5913,21.6053,15800.0
2008-06-17 15:15:00,30.86,30.86,30.78,30.78,13000.0,21.6053,21.6053,21.5493,21.5493,13000.0
2008-06-17 15:20:00,30.78,30.8,30.76,30.79,16000.0,21.5493,21.5633,21.5353,21.5563,16000.0
2008-06-17 15:25:00,30.79,30.84,30.78,30.84,18200.0,21.5563,21.5913,21.5493,21.5913,18200.0
2008-06-17 15:30:00,30.83,30.85,30.8,30.85,34200.0,21.5843,21.5983,21.5633,21.5983,34200.0
2008-06-17 15:35:00,30.84,30.85,30.74,30.75,23200.0,21.5913,21.5983,21.5213,21.5283,23200.0
2008-06-17 15:40:00,30.76,30.79,30.73,30.77,39600.0,21.5353,21.5563,21.5143,21.5423,39600.0
2008-06-17 15:45:00,30.76,30.82,30.74,30.82,75600.0,21.5353,21.5773,21.5213,21.5773,75600.0
2008-06-17 15:50:00,30.82,30.83,30.76,30.77,40200.0,21.5773,21.5843,21.5353,21.5423,40200.0
2008-06-17 15:55:00,30.76,30.81,30.76,30.77,58600.0,21.5353,21.5703,21.5353,21.5423,58600.0
2008-06-18 09:30:00,30.66,30.66,30.39,30.56,84000.0,21.4653,21.4653,21.2763,21.3953,84000.0
2008-06-18 09:35:00,30.56,30.58,30.49,30.52,36000.0,21.3953,21.4093,21.3463,21.3673,36000.0
2008-06-18 09:40:00,30.52,30.63,30.52,30.63,48000.0,21.3673,21.4443,21.3673,21.4443,48000.0
2008-06-18 09:45:00,30.63,30.65,30.6,30.6,27400.0,21.4443,21.4583,21.4233,21.4233,27400.0
2008-06-18 09:50:00,30.59,30.64,30.59,30.61,21400.0,21.4163,21.4513,21.4163,21.4303,21400.0
2008-06-18 09:55:00,30.6,30.61,30.53,30.58,25200.0,21.4233,21.4303,21.3743,21.4093,25200.0
2008-06-18 10:00:00,30.58,30.62,30.56,30.62,27800.0,21.4093,21.4373,21.3953,21.4373,27800.0
2008-06-18 10:05:00,30.62,30.63,30.57,30.59,11000.0,21.4373,21.4443,21.4023,21.4163,11000.0
2008-06-18 10:10:00,30.59,30.63,30.53,30.55,13800.0,21.4163,21.4443,21.3743,21.3883,13800.0
2008-06-18 10:15:00,30.54,30.57,30.54,30.55,17200.0,21.3813,21.4023,21.3813,21.3883,17200.0
2008-06-18 10:20:00,30.55,30.58,30.5,30.51,25800.0,21.3883,21.4093,21.3533,21.3603,25800.0
2008-06-18 10:25:00,30.52,30.54,30.43,30.43,23000.0,21.3673,21.3813,21.3043,21.3043,23000.0
2008-06-18 10:30:00,30.45,30.45,30.34,30.42,34200.0,21.3183,21.3183,21.2413,21.2973,34200.0
2008-06-18 10:35:00,30.41,30.45,30.38,30.44,32200.0,21.2903,21.3183,21.2693,21.3113,32200.0
2008-06-18 10:40:00,30.43,30.43,30.34,30.34,15600.0,21.3043,21.3043,21.2413,21.2413,15600.0
2008-06-18 10:45:00,30.32,30.35,30.29,30.31,30800.0,21.2273,21.2483,21.2063,21.2203,30800.0
2008-06-18 10:50:00,30.31,30.31,30.26,30.31,23800.0,21.2203,21.2203,21.1853,21.2203,23800.0
2008-06-18 10:55:00,30.31,30.38,30.3,30.38,23000.0,21.2203,21.2693,21.2133,21.2693,23000.0
2008-06-18 11:00:00,30.36,30.36,30.33,30.34,12600.0,21.2553,21.2553,21.2343,21.2413,12600.0
2008-06-18 11:05:00,30.35,30.41,30.34,30.39,22200.0,21.2483,21.2903,21.2413,21.2763,22200.0
2008-06-18 11:10:00,30.38,30.39,30.34,30.37,18000.0,21.2693,21.2763,21.2413,21.2623,18000.0
2008-06-18 11:15:00,30.36,30.36,30.3,30.33,15600.0,21.2553,21.2553,21.2133,21.2343,15600.0
2008-06-18 11:20:00,30.33,30.33,30.27,30.31,50600.0,21.2343,21.2343,21.1923,21.2203,50600.0
2008-06-18 11:25:00,30.31,30.34,30.3,30.3,12600.0,21.2203,21.2413,21.2133,21.2133,12600.0
2008-06-18 11:30:00,30.31,30.38,30.31,30.37,11200.0,21.2203,21.2693,21.2203,21.2623,11200.0
2008-06-18 11:35:00,30.38,30.43,30.38,30.39,10000.0,21.2693,21.3043,21.2693,21.2763,10000.0
2008-06-18 11:40:00,30.4,30.41,30.38,30.41,7200.0,21.2833,21.2903,21.2693,21.2903,7200.0
2008-06-18 11:45:00,30.42,30.45,30.4,30.45,9000.0,21.2973,21.3183,21.2833,21.3183,9000.0
2008-06-18 11:50:00,30.44,30.47,30.43,30.47,10200.0,21.3113,21.3323,21.3043,21.3323,10200.0
2008-06-18 11:55:00,30.48,30.53,30.48,30.49,10200.0,21.3393,21.3743,21.3393,21.3463,10200.0
2008-06-18 12:00:00,30.49,30.5,30.48,30.49,6400.0,21.3463,21.3533,21.3393,21.3463,6400.0
2008-06-18 12:05:00,30.49,30.5,30.48,30.49,8400.0,21.3463,21.3533,21.3393,21.3463,8400.0
2008-06-18 12:10:00,30.5,30.5,30.46,30.46,7600.0,21.3533,21.3533,21.3253,21.3253,7600.0
2008-06-18 12:15:00,30.48,30.5,30.46,30.5,10400.0,21.3393,21.3533,21.3253,21.3533,10400.0
2008-06-18 12:20:00,30.48,30.52,30.48,30.52,3600.0,21.3393,21.3673,21.3393,21.3673,3600.0
2008-06-18 12:25:00,30.51,30.52,30.5,30.5,4200.0,21.3603,21.3673,21.3533,21.3533,4200.0
2008-06-18 12:30:00,30.5,30.56,30.49,30.56,16600.0,21.3533,21.3953,21.3463,21.3953,16600.0
2008-06-18 12:35:00,30.55,30.55,30.51,30.51,4000.0,21.3883,21.3883,21.3603,21.3603,4000.0
2008-06-18 12:40:00,30.53,30.54,30.45,30.45,10200.0,21.3743,21.3813,21.3183,21.3183,10200.0
2008-06-18 12:45:00,30.45,30.45,30.43,30.43,4200.0,21.3183,21.3183,21.3043,21.3043,4200.0
2008-06-18 12:50:00,30.43,30.44,30.42,30.43,6200.0,21.3043,21.3113,21.2973,21.3043,6200.0
2008-06-18 12:55:00,30.41,30.41,30.38,30.39,4800.0,21.2903,21.2903,21.2693,21.2763,4800.0
2008-06-18 13:00:00,30.4,30.4,30.38,30.38,12200.0,21.2833,21.2833,21.2693,21.2693,12200.0
2008-06-18 13:05:00,30.38,30.43,30.33,30.33,22000.0,21.2693,21.3043,21.2343,21.2343,22000.0
2008-06-18 13:10:00,30.34,30.36,30.33,30.33,15400.0,21.2413,21.2553,21.2343,21.2343,15400.0
2008-06-18 13:15:00,30.33,30.35,30.28,30.35,15800.0,21.2343,21.2483,21.1993,21.2483,15800.0
2008-06-18 13:20:00,30.34,30.35,30.33,30.35,12200.0,21.2413,21.2483,21.2343,21.2483,12200.0
2008-06-18 13:25:00,30.35,30.35,30.32,30.35,16000.0,21.2483,21.2483,21.2273,21.2483,16000.0
2008-06-18 13:30:00,30.34,30.36,30.31,30.36,28400.0,21.2413,21.2553,21.2203,21.2553,28400.0
2008-06-18 13:35:00,30.36,30.36,30.32,30.33,15400.0,21.2553,21.2553,21.2273,21.2343,15400.0
2008-06-18 13:40:00,30.33,30.36,30.31,30.35,21400.0,21.2343,21.2553,21.2203,21.2483,21400.0
2008-06-18 13:45:00,30.35,30.35,30.29,30.32,14600.0,21.2483,21.2483,21.2063,21.2273,14600.0
2008-06-18 13:50:00,30.32,30.36,30.31,30.33,22000.0,21.2273,21.2553,21.2203,21.2343,22000.0
2008-06-18 13:55:00,30.33,30.36,30.31,30.32,9600.0,21.2343,21.2553,21.2203,21.2273,9600.0
2008-06-18 14:00:00,30.33,30.39,30.32,30.35,17400.0,21.2343,21.2763,21.2273,21.2483,17400.0
2008-06-18 14:05:00,30.34,30.38,30.33,30.37,22600.0,21.2413,21.2693,21.2343,21.2623,22600.0
2008-06-18 14:10:00,30.36,30.37,30.26,30.29,33000.0,21.2553,21.2623,21.1853,21.2063,33000.0
2008-06-18 14:15:00,30.28,30.29,30.24,30.24,28600.0,21.1993,21.2063,21.1713,21.1713,28600.0
2008-06-18 14:20:00,30.23,30.24,30.13,30.14,25400.0,21.1643,21.1713,21.0943,21.1013,25400.0
2008-06-18 14:25:00,30.17,30.2,30.14,30.18,39200.0,21.1223,21.1433,21.1013,21.1293,39200.0
2008-06-18 14:30:00,30.18,30.2,30.15,30.18,10600.0,21.1293,21.1433,21.1083,21.1293,10600.0
2008-06-18 14:35:00,30.18,30.26,30.18,30.25,16200.0,21.1293,21.1853,21.1293,21.1783,16200.0
2008-06-18 14:40:00,30.25,30.29,30.25,30.25,16600.0,21.1783,21.2063,21.1783,21.1783,16600.0
2008-06-18 14:45:00,30.27,30.27,30.24,30.25,20400.0,21.1923,21.1923,21.1713,21.1783,20400.0
2008-06-18 14:50:00,30.24,30.3,30.24,30.29,29200.0,21.1713,21.2133,21.1713,21.2063,29200.0
2008-06-18 14:55:00,30.3,30.32,30.28,30.3,24600.0,21.2133,21.2273,21.1993,21.2133,24600.0
2008-06-18 15:00:00,30.31,30.31,30.23,30.25,20200.0,21.2203,21.2203,21.1643,21.1783,20200.0
2008-06-18 15:05:00,30.25,30.36,30.24,30.36,21400.0,21.1783,21.2553,21.1713,21.2553,21400.0
2008-06-18 15:10:00,30.36,30.38,30.31,30.33,21400.0,21.2553,21.2693,21.2203,21.2343,21400.0
2008-06-18 15:15:00,30.34,30.43,30.34,30.4,24600.0,21.2413,21.3043,21.2413,21.2833,24600.0
2008-06-18 15:20:00,30.41,30.42,30.38,30.42,33400.0,21.2903,21.2973,21.2693,21.2973,33400.0
2008-06-18 15:25:00,30.43,30.43,30.37,30.39,25800.0,21.3043,21.3043,21.2623,21.2763,25800.0
2008-06-18 15:30:00,30.38,30.4,30.36,30.38,23000.0,21.2693,21.2833,21.2553,21.2693,23000.0
2008-06-18 15:35:00,30.36,30.42,30.36,30.37,29800.0,21.2553,21.2973,21.2553,21.2623,29800.0
2008-06-18 15:40:00,30.38,30.39,30.33,30.35,45000.0,21.2693,21.2763,21.2343,21.2483,45000.0
2008-06-18 15:45:00,30.35,30.36,30.3,30.31,57800.0,21.2483,21.2553,21.2133,21.2203,57800.0
2008-06-18 15:50:00,30.3,30.35,30.29,30.31,66400.0,21.2133,21.2483,21.2063,21.2203,66400.0
2008-06-18 15:55:00,30.32,30.34,30.25,30.34,66800.0,21.2273,21.2413,21.1783,21.2413,66800.0
2008-06-19 09:30:00,30.33,30.45,30.28,30.34,37400.0,21.2343,21.3183,21.1993,21.2413,37400.0
2008-06-19 09:35:00,30.34,30.36,30.31,30.33,36000.0,21.2413,21.2553,21.2203,21.2343,36000.0
2008-06-19 09:40:00,30.33,30.33,30.22,30.24,32600.0,21.2343,21.2343,21.1573,21.1713,32600.0
2008-06-19 09:45:00,30.21,30.21,30.13,30.15,35400.0,21.1503,21.1503,21.0943,21.1083,35400.0
2008-06-19 09:50:00,30.14,30.16,30.1,30.12,70800.0,21.1013,21.1153,21.0733,21.0873,70800.0
2008-06-19 09:55:00,30.11,30.22,30.11,30.18,25200.0,21.0803,21.1573,21.0803,21.1293,25200.0
2008-06-19 10:00:00,30.16,30.21,30.11,30.17,60000.0,21.1153,21.1503,21.0803,21.1223,60000.0
2008-06-19 10:05:00,30.17,30.19,30.1,30.11,29000.0,21.1223,21.1363,21.0733,21.0803,29000.0
2008-06-19 10:10:00,30.11,30.19,30.08,30.16,61800.0,21.0803,21.1363,21.0593,21.1153,61800.0
2008-06-19 10:15:00,30.17,30.23,30.16,30.2,43600.0,21.1223,21.1643,21.1153,21.1433,43600.0
2008-06-19 10:20:00,30.2,30.29,30.18,30.27,18600.0,21.1433,21.2063,21.1293,21.1923,18600.0
2008-06-19 10:25:00,30.28,30.35,30.28,30.35,47800.0,21.1993,21.2483,21.1993,21.2483,47800.0
2008-06-19 10:30:00,30.35,30.38,30.31,30.35,52400.0,21.2483,21.2693,21.2203,21.2483,52400.0
2008-06-19 10:35:00,30.36,30.43,30.34,30.4,46800.0,21.2553,21.3043,21.2413,21.2833,46800.0
2008-06-19 10:40:00,30.4,30.4,30.32,30.33,28000.0,21.2833,21.2833,21.2273,21.2343,28000.0
2008-06-19 10:45:00,30.34,30.35,30.32,30.33,23000.0,21.2413,21.2483,21.2273,21.2343,23000.0
2008-06-19 10:50:00,30.33,30.38,30.32,30.35,58800.0,21.2343,21.2693,21.2273,21.2483,58800.0
2008-06-19 10:55:00,30.36,30.43,30.36,30.43,19000.0,21.2553,21.3043,21.2553,21.3043,19000.0
2008-06-19 11:00:00,30.43,30.49,30.42,30.43,36400.0,21.3043,21.3463,21.2973,21.3043,36400.0
2008-06-19 11:05:00,30.46,30.48,30.39,30.39,31400.0,21.3253,21.3393,21.2763,21.2763,31400.0
2008-06-19 11:10:00,30.4,30.4,30.33,30.36,30800.0,21.2833,21.2833,21.2343,21.2553,30800.0
2008-06-19 11:15:00,30.36,30.37,30.33,30.35,23800.0,21.2553,21.2623,21.2343,21.2483,23800.0
2008-06-19 11:20:00,30.36,30.39,30.31,30.33,21000.0,21.2553,21.2763,21.2203,21.2343,21000.0
2008-06-19 11:25:00,30.32,30.38,30.31,30.38,16000.0,21.2273,21.2693,21.2203,21.2693,16000.0
2008-06-19 11:30:00,30.38,30.4,30.35,30.4,17800.0,21.2693,21.2833,21.2483,21.2833,17800.0
2008-06-19 11:35:00,30.39,30.41,30.36,30.37,28200.0,21.2763,21.2903,21.2553,21.2623,28200.0
2008-06-19 11:40:00,30.37,30.42,30.34,30.41,27800.0,21.2623,21.2973,21.2413,21.2903,27800.0
2008-06-19 11:45:00,30.41,30.44,30.37,30.43,18800.0,21.2903,21.3113,21.2623,21.3043,18800.0
2008-06-19 11:50:00,30.43,30.43,30.36,30.36,11600.0,21.3043,21.3043,21.2553,21.2553,11600.0
2008-06-19 11:55:00,30.39,30.41,30.36,30.39,9200.0,21.2763,21.2903,21.2553,21.2763,9200.0
2008-06-19 12:00:00,30.37,30.43,30.36,30.43,11600.0,21.2623,21.3043,21.2553,21.3043,11600.0
2008-06-19 12:05:00,30.42,30.48,30.41,30.48,18200.0,21.2973,21.3393,21.2903,21.3393,18200.0
2008-06-19 12:10:00,30.48,30.54,30.45,30.54,20000.0,21.3393,21.3813,21.3183,21.3813,20000.0
2008-06-19 12:15:00,30.55,30.6,30.53,30.56,32800.0,21.3883,21.4233,21.3743,21.3953,32800.0
2008-06-19 12:20:00,30.55,30.58,30.55,30.58,9400.0,21.3883,21.4093,21.3883,21.4093,9400.0
2008-06-19 12:25:00,30.6,30.61,30.53,30.53,12200.0,21.4233,21.4303,21.3743,21.3743,12200.0
2008-06-19 12:30:00,30.54,30.59,30.52,30.59,7200.0,21.3813,21.4163,21.3673,21.4163,7200.0
2008-06-19 12:35:00,30.61,30.61,30.54,30.55,11400.0,21.4303,21.4303,21.3813,21.3883,11400.0
2008-06-19 12:40:00,30.55,30.59,30.55,30.59,11200.0,21.3883,21.4163,21.3883,21.4163,11200.0
2008-06-19 12:45:00,30.58,30.62,30.55,30.57,19400.0,21.4093,21.4373,21.3883,21.4023,19400.0
2008-06-19 12:50:00,30.59,30.63,30.58,30.61,8800.0,21.4163,21.4443,21.4093,21.4303,8800.0
2008-06-19 12:55:00,30.63,30.63,30.59,30.61,13000.0,21.4443,21.4443,21.4163,21.4303,13000.0
2008-06-19 13:00:00,30.61,30.61,30.6,30.61,9000.0,21.4303,21.4303,21.4233,21.4303,9000.0
2008-06-19 13:05:00,30.61,30.68,30.61,30.68,13600.0,21.4303,21.4793,21.4303,21.4793,13600.0
2008-06-19 13:10:00,30.68,30.7,30.66,30.7,25600.0,21.4793,21.4933,21.4653,21.4933,25600.0
2008-06-19 13:15:00,30.68,30.71,30.66,30.66,20600.0,21.4793,21.5003,21.4653,21.4653,20600.0
2008-06-19 13:20:00,30.67,30.68,30.64,30.64,17600.0,21.4723,21.4793,21.4513,21.4513,17600.0
2008-06-19 13:25:00,30.64,30.67,30.64,30.66,18600.0,21.4513,21.4723,21.4513,21.4653,18600.0
2008-06-19 13:30:00,30.65,30.65,30.61,30.62,12200.0,21.4583,21.4583,21.4303,21.4373,12200.0
2008-06-19 13:35:00,30.63,30.66,30.61,30.61,18000.0,21.4443,21.4653,21.4303,21.4303,18000.0
2008-06-19 13:40:00,30.61,30.63,30.56,30.56,11400.0,21.4303,21.4443,21.3953,21.3953,11400.0
2008-06-19 13:45:00,30.57,30.57,30.51,30.53,8800.0,21.4023,21.4023,21.3603,21.3743,8800.0
2008-06-19 13:50:00,30.53,30.55,30.49,30.55,8000.0,21.3743,21.3883,21.3463,21.3883,8000.0
2008-06-19 13:55:00,30.55,30.56,30.52,30.54,4200.0,21.3883,21.3953,21.3673,21.3813,4200.0
2008-06-19 14:00:00,30.53,30.54,30.49,30.52,18600.0,21.3743,21.3813,21.3463,21.3673,18600.0
2008-06-19 14:05:00,30.52,30.56,30.5,30.55,13200.0,21.3673,21.3953,21.3533,21.3883,13200.0
2008-06-19 14:10:00,30.53,30.62,30.53,30.61,15800.0,21.3743,21.4373,21.3743,21.4303,15800.0
2008-06-19 14:15:00,30.6,30.61,30.58,30.6,8800.0,21.4233,21.4303,21.4093,21.4233,8800.0
2008-06-19 14:20:00,30.6,30.61,30.54,30.55,22800.0,21.4233,21.4303,21.3813,21.3883,22800.0
2008-06-19 14:25:00,30.55,30.6,30.55,30.58,19000.0,21.3883,21.4233,21.3883,21.4093,19000.0
2008-06-19 14:30:00,30.59,30.68,30.57,30.66,16800.0,21.4163,21.4793,21.4023,21.4653,16800.0
2008-06-19 14:35:00,30.67,30.68,30.62,30.65,15800.0,21.4723,21.4793,21.4373,21.4583,15800.0
2008-06-19 14:40:00,30.65,30.67,30.61,30.67,19800.0,21.4583,21.4723,21.4303,21.4723,19800.0
2008-06-19 14:45:00,30.67,30.67,30.59,30.59,20000.0,21.4723,21.4723,21.4163,21.4163,20000.0
2008-06-19 14:50:00,30.58,30.61,30.57,30.59,16600.0,21.4093,21.4303,21.4023,21.4163,16600.0
2008-06-19 14:55:00,30.59,30.61,30.55,30.59,16800.0,21.4163,21.4303,21.3883,21.4163,16800.0
2008-06-19 15:00:00,30.59,30.65,30.59,30.61,28400.0,21.4163,21.4583,21.4163,21.4303,28400.0
2008-06-19 15:05:00,30.61,30.64,30.59,30.61,23800.0,21.4303,21.4513,21.4163,21.4303,23800.0
2008-06-19 15:10:00,30.59,30.63,30.57,30.63,11800.0,21.4163,21.4443,21.4023,21.4443,11800.0
2008-06-19 15:15:00,30.63,30.65,30.61,30.63,17400.0,21.4443,21.4583,21.4303,21.4443,17400.0
2008-06-19 15:20:00,30.63,30.63,30.57,30.61,25400.0,21.4443,21.4443,21.4023,21.4303,25400.0
2008-06-19 15:25:00,30.61,30.62,30.57,30.61,31400.0,21.4303,21.4373,21.4023,21.4303,31400.0
2008-06-19 15:30:00,30.6,30.65,30.58,30.61,33200.0,21.4233,21.4583,21.4093,21.4303,33200.0
2008-06-19 15:35:00,30.61,30.61,30.57,30.57,42800.0,21.4303,21.4303,21.4023,21.4023,42800.0
2008-06-19 15:40:00,30.57,30.61,30.56,30.56,26000.0,21.4023,21.4303,21.3953,21.3953,26000.0
2008-06-19 15:45:00,30.56,30.6,30.52,30.52,32600.0,21.3953,21.4233,21.3673,21.3673,32600.0
2008-06-19 15:50:00,30.53,30.56,30.52,30.56,47400.0,21.3743,21.3953,21.3673,21.3953,47400.0
2008-06-19 15:55:00,30.56,30.56,30.48,30.53,60000.0,21.3953,21.3953,21.3393,21.3743,60000.0
2008-06-20 09:30:00,30.25,30.42,30.25,30.37,458200.0,21.1783,21.2973,21.1783,21.2623,458200.0
2008-06-20 09:35:00,30.36,30.48,30.29,30.43,41600.0,21.2553,21.3393,21.2063,21.3043,41600.0
2008-06-20 09:40:00,30.42,30.42,30.21,30.24,19800.0,21.2973,21.2973,21.1503,21.1713,19800.0
2008-06-20 09:45:00,30.23,30.24,30.18,30.21,19400.0,21.1643,21.1713,21.1293,21.1503,19400.0
2008-06-20 09:50:00,30.2,30.2,30.14,30.14,27800.0,21.1433,21.1433,21.1013,21.1013,27800.0
2008-06-20 09:55:00,30.14,30.14,30.08,30.1,31200.0,21.1013,21.1013,21.0593,21.0733,31200.0
2008-06-20 10:00:00,30.12,30.12,29.98,29.98,40400.0,21.0873,21.0873,20.9892,20.9892,40400.0
2008-06-20 10:05:00,29.97,29.99,29.93,29.96,43800.0,20.9822,20.9962,20.9542,20.9752,43800.0
2008-06-20 10:10:00,29.96,30.03,29.9,30.02,43000.0,20.9752,21.0243,20.9332,21.0173,43000.0
2008-06-20 10:15:00,30.01,30.08,29.99,30.01,34000.0,21.0103,21.0593,20.9962,21.0103,34000.0
2008-06-20 10:20:00,30.0,30.03,29.97,30.03,31600.0,21.0032,21.0243,20.9822,21.0243,31600.0
2008-06-20 10:25:00,30.03,30.08,30.02,30.07,20400.0,21.0243,21.0593,21.0173,21.0523,20400.0
2008-06-20 10:30:00,30.08,30.1,30.05,30.05,14000.0,21.0593,21.0733,21.0383,21.0383,14000.0
2008-06-20 10:35:00,30.06,30.08,30.04,30.05,23000.0,21.0453,21.0593,21.0313,21.0383,23000.0
2008-06-20 10:40:00,30.05,30.06,30.02,30.04,33800.0,21.0383,21.0453,21.0173,21.0313,33800.0
2008-06-20 10:45:00,30.05,30.06,30.0,30.01,21600.0,21.0383,21.0453,21.0032,21.0103,21600.0
2008-06-20 10:50:00,30.03,30.07,30.01,30.03,28000.0,21.0243,21.0523,21.0103,21.0243,28000.0
2008-06-20 10:55:00,30.02,30.05,30.02,30.02,15800.0,21.0173,21.0383,21.0173,21.0173,15800.0
2008-06-20 11:00:00,30.02,30.06,30.01,30.05,32000.0,21.0173,21.0453,21.0103,21.0383,32000.0
2008-06-20 11:05:00,30.03,30.1,30.03,30.06,17000.0,21.0243,21.0733,21.0243,21.0453,17000.0
2008-06-20 11:10:00,30.07,30.07,30.02,30.02,21000.0,21.0523,21.0523,21.0173,21.0173,21000.0
2008-06-20 11:15:00,30.02,30.06,30.01,30.06,33200.0,21.0173,21.0453,21.0103,21.0453,33200.0
2008-06-20 11:20:00,30.05,30.08,30.04,30.06,17000.0,21.0383,21.0593,21.0313,21.0453,17000.0
2008-06-20 11:25:00,30.07,30.07,30.03,30.03,14200.0,21.0523,21.0523,21.0243,21.0243,14200.0
2008-06-20 11:30:00,30.04,30.04,30.02,30.04,6800.0,21.0313,21.0313,21.0173,21.0313,6800.0
2008-06-20 11:35:00,30.04,30.05,30.03,30.04,11400.0,21.0313,21.0383,21.0243,21.0313,11400.0
2008-06-20 11:40:00,30.05,30.11,30.03,30.06,20400.0,21.0383,21.0803,21.0243,21.0453,20400.0
2008-06-20 11:45:00,30.06,30.06,29.99,29.99,7400.0,21.0453,21.0453,20.9962,20.9962,7400.0
2008-06-20 11:50:00,29.99,30.09,29.99,30.08,17600.0,20.9962,21.0663,20.9962,21.0593,17600.0
2008-06-20 11:55:00,30.07,30.09,30.05,30.08,9200.0,21.0523,21.0663,21.0383,21.0593,9200.0
2008-06-20 12:00:00,30.08,30.09,30.07,30.08,6000.0,21.0593,21.0663,21.0523,21.0593,6000.0
2008-06-20 12:05:00,30.07,30.08,30.02,30.02,11200.0,21.0523,21.0593,21.0173,21.0173,11200.0
2008-06-20 12:10:00,30.0,30.0,29.96,29.98,17200.0,21.0032,21.0032,20.9752,20.9892,17200.0
2008-06-20 12:15:00,29.99,30.0,29.99,30.0,5400.0,20.9962,21.0032,20.9962,21.0032,5400.0
2008-06-20 12:20:00,30.0,30.0,29.97,29.98,14200.0,21.0032,21.0032,20.9822,20.9892,14200.0
2008-06-20 12:25:00,29.99,30.03,29.96,30.03,10800.0,20.9962,21.0243,20.9752,21.0243,10800.0
2008-06-20 12:30:00,30.01,30.01,29.98,29.99,10800.0,21.0103,21.0103,20.9892,20.9962,10800.0
2008-06-20 12:35:00,30.0,30.0,29.96,29.96,10400.0,21.0032,21.0032,20.9752,20.9752,10400.0
2008-06-20 12:40:00,29.96,29.99,29.95,29.97,18600.0,20.9752,20.9962,20.9682,20.9822,18600.0
2008-06-20 12:45:00,29.97,29.99,29.97,29.99,7000.0,20.9822,20.9962,20.9822,20.9962,7000.0
2008-06-20 12:50:00,29.99,30.03,29.99,30.02,8800.0,20.9962,21.0243,20.9962,21.0173,8800.0
2008-06-20 12:55:00,30.03,30.03,30.0,30.0,6400.0,21.0243,21.0243,21.0032,21.0032,6400.0
2008-06-20 13:00:00,30.0,30.0,29.99,29.99,5600.0,21.0032,21.0032,20.9962,20.9962,5600.0
2008-06-20 13:05:00,29.99,30.04,29.98,30.04,11200.0,20.9962,21.0313,20.9892,21.0313,11200.0
2008-06-20 13:10:00,30.05,30.08,29.99,30.0,31400.0,21.0383,21.0593,20.9962,21.0032,31400.0
2008-06-20 13:15:00,29.99,30.01,29.93,29.96,19000.0,20.9962,21.0103,20.9542,20.9752,19000.0
2008-06-20 13:20:00,29.96,29.96,29.92,29.94,26800.0,20.9752,20.9752,20.9472,20.9612,26800.0
2008-06-20 13:25:00,29.93,29.93,29.88,29.92,21600.0,20.9542,20.9542,20.9192,20.9472,21600.0
2008-06-20 13:30:00,29.91,29.91,29.79,29.9,33600.0,20.9402,20.9402,20.8562,20.9332,33600.0
2008-06-20 13:35:00,29.91,29.91,29.86,29.86,34400.0,20.9402,20.9402,20.9052,20.9052,34400.0
2008-06-20 13:40:00,29.88,29.88,29.78,29.79,21600.0,20.9192,20.9192,20.8492,20.8562,21600.0
2008-06-20 13:45:00,29.79,29.85,29.79,29.85,17600.0,20.8562,20.8982,20.8562,20.8982,17600.0
2008-06-20 13:50:00,29.84,29.86,29.83,29.85,32400.0,20.8912,20.9052,20.8842,20.8982,32400.0
2008-06-20 13:55:00,29.86,29.9,29.85,29.85,23800.0,20.9052,20.9332,20.8982,20.8982,23800.0
2008-06-20 14:00:00,29.86,29.86,29.82,29.86,10000.0,20.9052,20.9052,20.8772,20.9052,10000.0
2008-06-20 14:05:00,29.86,29.92,29.86,29.86,13600.0,20.9052,20.9472,20.9052,20.9052,13600.0
2008-06-20 14:10:00,29.86,29.88,29.8,29.87,34400.0,20.9052,20.9192,20.8632,20.9122,34400.0
2008-06-20 14:15:00,29.85,29.87,29.83,29.85,21400.0,20.8982,20.9122,20.8842,20.8982,21400.0
2008-06-20 14:20:00,29.86,29.93,29.86,29.91,17000.0,20.9052,20.9542,20.9052,20.9402,17000.0
2008-06-20 14:25:00,29.92,29.93,29.89,29.93,12800.0,20.9472,20.9542,20.9262,20.9542,12800.0
2008-06-20 14:30:00,29.91,29.99,29.91,29.93,62200.0,20.9402,20.9962,20.9402,20.9542,62200.0
2008-06-20 14:35:00,29.92,29.92,29.86,29.86,13000.0,20.9472,20.9472,20.9052,20.9052,13000.0
2008-06-20 14:40:00,29.86,29.89,29.86,29.88,20600.0,20.9052,20.9262,20.9052,20.9192,20600.0
2008-06-20 14:45:00,29.88,29.89,29.86,29.87,14800.0,20.9192,20.9262,20.9052,20.9122,14800.0
2008-06-20 14:50:00,29.88,29.88,29.83,29.85,13800.0,20.9192,20.9192,20.8842,20.8982,13800.0
2008-06-20 14:55:00,29.86,29.88,29.76,29.77,16000.0,20.9052,20.9192,20.8352,20.8422,16000.0
2008-06-20 15:00:00,29.77,29.81,29.75,29.76,28400.0,20.8422,20.8702,20.8282,20.8352,28400.0
2008-06-20 15:05:00,29.77,29.83,29.75,29.77,43000.0,20.8422,20.8842,20.8282,20.8422,43000.0
2008-06-20 15:10:00,29.77,29.82,29.74,29.79,27800.0,20.8422,20.8772,20.8212,20.8562,27800.0
2008-06-20 15:15:00,29.8,29.83,29.79,29.8,36200.0,20.8632,20.8842,20.8562,20.8632,36200.0
2008-06-20 15:20:00,29.81,29.9,29.79,29.9,43600.0,20.8702,20.9332,20.8562,20.9332,43600.0
2008-06-20 15:25:00,29.9,29.91,29.81,29.86,34800.0,20.9332,20.9402,20.8702,20.9052,34800.0
2008-06-20 15:30:00,29.86,29.91,29.85,29.89,43800.0,20.9052,20.9402,20.8982,20.9262,43800.0
2008-06-20 15:35:00,29.89,29.93,29.86,29.92,50600.0,20.9262,20.9542,20.9052,20.9472,50600.0
2008-06-20 15:40:00,29.92,30.0,29.88,29.93,45600.0,20.9472,21.0032,20.9192,20.9542,45600.0
2008-06-20 15:45:00,29.93,30.0,29.92,30.0,74600.0,20.9542,21.0032,20.9472,21.0032,74600.0
2008-06-20 15:50:00,30.0,30.03,29.99,30.01,105400.0,21.0032,21.0243,20.9962,21.0103,105400.0
2008-06-20 15:55:00,30.01,30.02,29.93,29.99,206000.0,21.0103,21.0173,20.9542,20.9962,206000.0
2008-06-23 09:30:00,30.18,30.2,30.1,30.16,32200.0,21.1293,21.1433,21.0733,21.1153,32200.0
2008-06-23 09:35:00,30.14,30.22,30.11,30.11,14800.0,21.1013,21.1573,21.0803,21.0803,14800.0
2008-06-23 09:40:00,30.11,30.12,29.93,30.02,27200.0,21.0803,21.0873,20.9542,21.0173,27200.0
2008-06-23 09:45:00,29.99,30.02,29.87,29.88,23400.0,20.9962,21.0173,20.9122,20.9192,23400.0
2008-06-23 09:50:00,29.88,29.93,29.86,29.91,13800.0,20.9192,20.9542,20.9052,20.9402,13800.0
2008-06-23 09:55:00,29.9,29.93,29.88,29.92,9000.0,20.9332,20.9542,20.9192,20.9472,9000.0
2008-06-23 10:00:00,29.93,29.96,29.86,29.92,8400.0,20.9542,20.9752,20.9052,20.9472,8400.0
2008-06-23 10:05:00,29.92,30.02,29.92,30.02,9000.0,20.9472,21.0173,20.9472,21.0173,9000.0
2008-06-23 10:10:00,30.0,30.07,29.98,30.07,7000.0,21.0032,21.0523,20.9892,21.0523,7000.0
2008-06-23 10:15:00,30.07,30.13,30.05,30.1,29200.0,21.0523,21.0943,21.0383,21.0733,29200.0
2008-06-23 10:20:00,30.1,30.11,30.08,30.11,11000.0,21.0733,21.0803,21.0593,21.0803,11000.0
2008-06-23 10:25:00,30.1,30.11,30.08,30.08,10200.0,21.0733,21.0803,21.0593,21.0593,10200.0
2008-06-23 10:30:00,30.1,30.22,30.08,30.2,17000.0,21.0733,21.1573,21.0593,21.1433,17000.0
2008-06-23 10:35:00,30.21,30.22,30.18,30.18,22800.0,21.1503,21.1573,21.1293,21.1293,22800.0
2008-06-23 10:40:00,30.18,30.22,30.14,30.16,14600.0,21.1293,21.1573,21.1013,21.1153,14600.0
2008-06-23 10:45:00,30.16,30.18,30.15,30.15,33600.0,21.1153,21.1293,21.1083,21.1083,33600.0
2008-06-23 10:50:00,30.15,30.17,30.11,30.17,20600.0,21.1083,21.1223,21.0803,21.1223,20600.0
2008-06-23 10:55:00,30.15,30.2,30.15,30.17,12600.0,21.1083,21.1433,21.1083,21.1223,12600.0
2008-06-23 11:00:00,30.15,30.16,30.1,30.1,24600.0,21.1083,21.1153,21.0733,21.0733,24600.0
2008-06-23 11:05:00,30.1,30.16,30.08,30.1,24600.0,21.0733,21.1153,21.0593,21.0733,24600.0
2008-06-23 11:10:00,30.1,30.13,30.07,30.07,15800.0,21.0733,21.0943,21.0523,21.0523,15800.0
2008-06-23 11:15:00,30.07,30.13,30.03,30.04,23800.0,21.0523,21.0943,21.0243,21.0313,23800.0
2008-06-23 11:20:00,30.06,30.11,30.06,30.11,16000.0,21.0453,21.0803,21.0453,21.0803,16000.0
2008-06-23 11:25:00,30.1,30.14,30.09,30.14,27400.0,21.0733,21.1013,21.0663,21.1013,27400.0
2008-06-23 11:30:00,30.15,30.18,30.14,30.15,35200.0,21.1083,21.1293,21.1013,21.1083,35200.0
2008-06-23 11:35:00,30.15,30.22,30.14,30.19,18800.0,21.1083,21.1573,21.1013,21.1363,18800.0
2008-06-23 11:40:00,30.18,30.21,30.17,30.18,7000.0,21.1293,21.1503,21.1223,21.1293,7000.0
2008-06-23 11:45:00,30.18,30.22,30.17,30.2,12600.0,21.1293,21.1573,21.1223,21.1433,12600.0
2008-06-23 11:50:00,30.18,30.25,30.18,30.23,13000.0,21.1293,21.1783,21.1293,21.1643,13000.0
2008-06-23 11:55:00,30.23,30.24,30.22,30.24,6000.0,21.1643,21.1713,21.1573,21.1713,6000.0
2008-06-23 12:00:00,30.24,30.24,30.18,30.18,3800.0,21.1713,21.1713,21.1293,21.1293,3800.0
2008-06-23 12:05:00,30.18,30.22,30.18,30.21,7600.0,21.1293,21.1573,21.1293,21.1503,7600.0
2008-06-23 12:10:00,30.21,30.22,30.18,30.18,7000.0,21.1503,21.1573,21.1293,21.1293,7000.0
2008-06-23 12:15:00,30.2,30.2,30.18,30.2,7000.0,21.1433,21.1433,21.1293,21.1433,7000.0
2008-06-23 12:20:00,30.19,30.25,30.19,30.25,13400.0,21.1363,21.1783,21.1363,21.1783,13400.0
2008-06-23 12:25:00,30.25,30.26,30.22,30.25,9600.0,21.1783,21.1853,21.1573,21.1783,9600.0
2008-06-23 12:30:00,30.25,30.29,30.24,30.27,11200.0,21.1783,21.2063,21.1713,21.1923,11200.0
2008-06-23 12:35:00,30.26,30.32,30.25,30.32,19200.0,21.1853,21.2273,21.1783,21.2273,19200.0
2008-06-23 12:40:00,30.31,30.32,30.29,30.32,41400.0,21.2203,21.2273,21.2063,21.2273,41400.0
2008-06-23 12:45:00,30.3,30.35,30.28,30.35,11800.0,21.2133,21.2483,21.1993,21.2483,11800.0
2008-06-23 12:50:00,30.35,30.35,30.31,30.34,15200.0,21.2483,21.2483,21.2203,21.2413,15200.0
2008-06-23 12:55:00,30.33,30.39,30.33,30.37,25200.0,21.2343,21.2763,21.2343,21.2623,25200.0
2008-06-23 13:00:00,30.36,30.38,30.34,30.35,22000.0,21.2553,21.2693,21.2413,21.2483,22000.0
2008-06-23 13:05:00,30.35,30.36,30.32,30.35,35800.0,21.2483,21.2553,21.2273,21.2483,35800.0
2008-06-23 13:10:00,30.34,30.34,30.28,30.28,15800.0,21.2413,21.2413,21.1993,21.1993,15800.0
2008-06-23 13:15:00,30.29,30.31,30.29,30.29,7200.0,21.2063,21.2203,21.2063,21.2063,7200.0
2008-06-23 13:20:00,30.29,30.36,30.29,30.36,18000.0,21.2063,21.2553,21.2063,21.2553,18000.0
2008-06-23 13:25:00,30.36,30.36,30.33,30.35,13400.0,21.2553,21.2553,21.2343,21.2483,13400.0
2008-06-23 13:30:00,30.34,30.34,30.32,30.34,8000.0,21.2413,21.2413,21.2273,21.2413,8000.0
2008-06-23 13:35:00,30.33,30.36,30.31,30.31,12600.0,21.2343,21.2553,21.2203,21.2203,12600.0
2008-06-23 13:40:00,30.32,30.32,30.3,30.31,7200.0,21.2273,21.2273,21.2133,21.2203,7200.0
2008-06-23 13:45:00,30.32,30.36,30.31,30.36,7200.0,21.2273,21.2553,21.2203,21.2553,7200.0
2008-06-23 13:50:00,30.35,30.36,30.33,30.36,8000.0,21.2483,21.2553,21.2343,21.2553,8000.0
2008-06-23 13:55:00,30.36,30.36,30.31,30.31,21600.0,21.2553,21.2553,21.2203,21.2203,21600.0
2008-06-23 14:00:00,30.32,30.33,30.25,30.25,30400.0,21.2273,21.2343,21.1783,21.1783,30400.0
2008-06-23 14:05:00,30.27,30.29,30.23,30.25,34400.0,21.1923,21.2063,21.1643,21.1783,34400.0
2008-06-23 14:10:00,30.25,30.29,30.25,30.27,5000.0,21.1783,21.2063,21.1783,21.1923,5000.0
2008-06-23 14:15:00,30.27,30.34,30.27,30.34,13400.0,21.1923,21.2413,21.1923,21.2413,13400.0
2008-06-23 14:20:00,30.34,30.34,30.29,30.3,23000.0,21.2413,21.2413,21.2063,21.2133,23000.0
2008-06-23 14:25:00,30.3,30.32,30.28,30.29,15800.0,21.2133,21.2273,21.1993,21.2063,15800.0
2008-06-23 14:30:00,30.3,30.33,30.28,30.33,18000.0,21.2133,21.2343,21.1993,21.2343,18000.0
2008-06-23 14:35:00,30.33,30.34,30.31,30.32,25000.0,21.2343,21.2413,21.2203,21.2273,25000.0
2008-06-23 14:40:00,30.32,30.33,30.3,30.3,30200.0,21.2273,21.2343,21.2133,21.2133,30200.0
2008-06-23 14:45:00,30.3,30.31,30.26,30.28,20000.0,21.2133,21.2203,21.1853,21.1993,20000.0
2008-06-23 14:50:00,30.28,30.29,30.27,30.28,12000.0,21.1993,21.2063,21.1923,21.1993,12000.0
2008-06-23 14:55:00,30.28,30.29,30.25,30.28,28000.0,21.1993,21.2063,21.1783,21.1993,28000.0
2008-06-23 15:00:00,30.28,30.29,30.23,30.23,41800.0,21.1993,21.2063,21.1643,21.1643,41800.0
2008-06-23 15:05:00,30.22,30.25,30.22,30.23,23800.0,21.1573,21.1783,21.1573,21.1643,23800.0
2008-06-23 15:10:00,30.23,30.25,30.21,30.23,35000.0,21.1643,21.1783,21.1503,21.1643,35000.0
2008-06-23 15:15:00,30.24,30.24,30.16,30.17,51800.0,21.1713,21.1713,21.1153,21.1223,51800.0
2008-06-23 15:20:00,30.17,30.18,30.14,30.16,35600.0,21.1223,21.1293,21.1013,21.1153,35600.0
2008-06-23 15:25:00,30.17,30.22,30.16,30.2,23600.0,21.1223,21.1573,21.1153,21.1433,23600.0
2008-06-23 15:30:00,30.2,30.22,30.19,30.2,32400.0,21.1433,21.1573,21.1363,21.1433,32400.0
2008-06-23 15:35:00,30.2,30.24,30.19,30.23,49000.0,21.1433,21.1713,21.1363,21.1643,49000.0
2008-06-23 15:40:00,30.24,30.27,30.23,30.23,35400.0,21.1713,21.1923,21.1643,21.1643,35400.0
2008-06-23 15:45:00,30.23,30.25,30.21,30.22,30400.0,21.1643,21.1783,21.1503,21.1573,30400.0
2008-06-23 15:50:00,30.22,30.31,30.21,30.29,84800.0,21.1573,21.2203,21.1503,21.2063,84800.0
2008-06-23 15:55:00,30.28,30.3,30.25,30.29,58800.0,21.1993,21.2133,21.1783,21.2063,58800.0
2008-06-24 09:30:00,30.23,30.25,30.1,30.16,30200.0,21.1643,21.1783,21.0733,21.1153,30200.0
2008-06-24 09:35:00,30.16,30.17,30.02,30.04,29400.0,21.1153,21.1223,21.0173,21.0313,29400.0
2008-06-24 09:40:00,30.04,30.05,29.96,30.03,35200.0,21.0313,21.0383,20.9752,21.0243,35200.0
2008-06-24 09:45:00,30.03,30.09,29.86,29.87,60400.0,21.0243,21.0663,20.9052,20.9122,60400.0
2008-06-24 09:50:00,29.87,29.9,29.8,29.84,38800.0,20.9122,20.9332,20.8632,20.8912,38800.0
2008-06-24 09:55:00,29.84,29.88,29.71,29.75,53000.0,20.8912,20.9192,20.8002,20.8282,53000.0
2008-06-24 10:00:00,29.75,29.78,29.64,29.75,55600.0,20.8282,20.8492,20.7512,20.8282,55600.0
2008-06-24 10:05:00,29.75,29.8,29.68,29.73,54600.0,20.8282,20.8632,20.7792,20.8142,54600.0
2008-06-24 10:10:00,29.74,29.78,29.71,29.74,38200.0,20.8212,20.8492,20.8002,20.8212,38200.0
2008-06-24 10:15:00,29.74,29.79,29.7,29.77,40400.0,20.8212,20.8562,20.7932,20.8422,40400.0
2008-06-24 10:20:00,29.76,29.82,29.76,29.81,30200.0,20.8352,20.8772,20.8352,20.8702,30200.0
2008-06-24 10:25:00,29.81,29.82,29.77,29.8,10200.0,20.8702,20.8772,20.8422,20.8632,10200.0
2008-06-24 10:30:00,29.8,29.8,29.7,29.7,22000.0,20.8632,20.8632,20.7932,20.7932,22000.0
2008-06-24 10:35:00,29.7,29.72,29.66,29.71,19200.0,20.7932,20.8072,20.7652,20.8002,19200.0
2008-06-24 10:40:00,29.71,29.72,29.67,29.7,26400.0,20.8002,20.8072,20.7722,20.7932,26400.0
2008-06-24 10:45:00,29.69,29.82,29.68,29.81,24600.0,20.7862,20.8772,20.7792,20.8702,24600.0
2008-06-24 10:50:00,29.78,29.81,29.77,29.78,9200.0,20.8492,20.8702,20.8422,20.8492,9200.0
2008-06-24 10:55:00,29.78,29.86,29.72,29.84,30200.0,20.8492,20.9052,20.8072,20.8912,30200.0
2008-06-24 11:00:00,29.84,29.89,29.84,29.88,17800.0,20.8912,20.9262,20.8912,20.9192,17800.0
2008-06-24 11:05:00,29.89,29.92,29.88,29.92,13800.0,20.9262,20.9472,20.9192,20.9472,13800.0
2008-06-24 11:10:00,29.92,29.92,29.88,29.9,13400.0,20.9472,20.9472,20.9192,20.9332,13400.0
2008-06-24 11:15:00,29.91,29.98,29.9,29.97,29600.0,20.9402,20.9892,20.9332,20.9822,29600.0
2008-06-24 11:20:00,29.98,30.0,29.95,29.96,21000.0,20.9892,21.0032,20.9682,20.9752,21000.0
2008-06-24 11:25:00,29.97,29.97,29.93,29.96,22000.0,20.9822,20.9822,20.9542,20.9752,22000.0
2008-06-24 11:30:00,29.96,29.97,29.95,29.95,29400.0,20.9752,20.9822,20.9682,20.9682,29400.0
2008-06-24 11:35:00,29.96,29.98,29.93,29.95,12800.0,20.9752,20.9892,20.9542,20.9682,12800.0
2008-06-24 11:40:00,29.94,29.96,29.91,29.91,10400.0,20.9612,20.9752,20.9402,20.9402,10400.0
2008-06-24 11:45:00,29.92,30.0,29.91,29.99,25000.0,20.9472,21.0032,20.9402,20.9962,25000.0
2008-06-24 11:50:00,29.98,30.0,29.93,30.0,8400.0,20.9892,21.0032,20.9542,21.0032,8400.0
2008-06-24 11:55:00,30.0,30.05,29.99,30.04,20000.0,21.0032,21.0383,20.9962,21.0313,20000.0
2008-06-24 12:00:00,30.04,30.06,30.02,30.04,28600.0,21.0313,21.0453,21.0173,21.0313,28600.0
2008-06-24 12:05:00,30.04,30.08,30.03,30.08,31400.0,21.0313,21.0593,21.0243,21.0593,31400.0
2008-06-24 12:10:00,30.07,30.08,30.03,30.04,31800.0,21.0523,21.0593,21.0243,21.0313,31800.0
2008-06-24 12:15:00,30.04,30.06,30.0,30.02,24400.0,21.0313,21.0453,21.0032,21.0173,24400.0
2008-06-24 12:20:00,30.02,30.05,30.0,30.05,16200.0,21.0173,21.0383,21.0032,21.0383,16200.0
2008-06-24 12:25:00,30.04,30.1,30.04,30.07,14000.0,21.0313,21.0733,21.0313,21.0523,14000.0
2008-06-24 12:30:00,30.07,30.12,30.07,30.1,20600.0,21.0523,21.0873,21.0523,21.0733,20600.0
2008-06-24 12:35:00,30.11,30.16,30.11,30.14,22000.0,21.0803,21.1153,21.0803,21.1013,22000.0
2008-06-24 12:40:00,30.15,30.15,30.13,30.13,35200.0,21.1083,21.1083,21.0943,21.0943,35200.0
2008-06-24 12:45:00,30.13,30.16,30.12,30.16,38800.0,21.0943,21.1153,21.0873,21.1153,38800.0
2008-06-24 12:50:00,30.15,30.15,30.13,30.14,35000.0,21.1083,21.1083,21.0943,21.1013,35000.0
2008-06-24 12:55:00,30.14,30.18,30.13,30.16,49000.0,21.1013,21.1293,21.0943,21.1153,49000.0
2008-06-24 13:00:00,30.16,30.2,30.13,30.14,42600.0,21.1153,21.1433,21.0943,21.1013,42600.0
2008-06-24 13:05:00,30.13,30.18,30.11,30.11,35800.0,21.0943,21.1293,21.0803,21.0803,35800.0
2008-06-24 13:10:00,30.12,30.13,30.09,30.12,32800.0,21.0873,21.0943,21.0663,21.0873,32800.0
2008-06-24 13:15:00,30.11,30.15,30.08,30.15,45200.0,21.0803,21.1083,21.0593,21.1083,45200.0
2008-06-24 13:20:00,30.15,30.16,30.11,30.13,23600.0,21.1083,21.1153,21.0803,21.0943,23600.0
2008-06-24 13:25:00,30.13,30.14,30.07,30.08,25000.0,21.0943,21.1013,21.0523,21.0593,25000.0
2008-06-24 13:30:00,30.08,30.08,30.03,30.06,28200.0,21.0593,21.0593,21.0243,21.0453,28200.0
2008-06-24 13:35:00,30.07,30.08,30.02,30.03,20200.0,21.0523,21.0593,21.0173,21.0243,20200.0
2008-06-24 13:40:00,30.03,30.03,29.94,29.95,22800.0,21.0243,21.0243,20.9612,20.9682,22800.0
2008-06-24 13:45:00,29.94,29.97,29.92,29.93,25800.0,20.9612,20.9822,20.9472,20.9542,25800.0
2008-06-24 13:50:00,29.93,29.99,29.93,29.99,11800.0,20.9542,20.9962,20.9542,20.9962,11800.0
2008-06-24 13:55:00,29.98,29.99,29.94,29.96,15600.0,20.9892,20.9962,20.9612,20.9752,15600.0
2008-06-24 14:00:00,29.96,30.04,29.95,30.04,34600.0,20.9752,21.0313,20.9682,21.0313,34600.0
2008-06-24 14:05:00,30.03,30.03,29.94,29.95,35800.0,21.0243,21.0243,20.9612,20.9682,35800.0
2008-06-24 14:10:00,29.95,29.96,29.93,29.93,28600.0,20.9682,20.9752,20.9542,20.9542,28600.0
2008-06-24 14:15:00,29.93,29.95,29.92,29.93,23200.0,20.9542,20.9682,20.9472,20.9542,23200.0
2008-06-24 14:20:00,29.93,30.0,29.92,29.93,32600.0,20.9542,21.0032,20.9472,20.9542,32600.0
2008-06-24 14:25:00,29.93,29.94,29.9,29.9,33200.0,20.9542,20.9612,20.9332,20.9332,33200.0
2008-06-24 14:30:00,29.91,29.92,29.89,29.89,27200.0,20.9402,20.9472,20.9262,20.9262,27200.0
2008-06-24 14:35:00,29.89,29.91,29.82,29.82,42800.0,20.9262,20.9402,20.8772,20.8772,42800.0
2008-06-24 14:40:00,29.82,29.86,29.81,29.84,30400.0,20.8772,20.9052,20.8702,20.8912,30400.0
2008-06-24 14:45:00,29.83,29.85,29.75,29.75,36200.0,20.8842,20.8982,20.8282,20.8282,36200.0
2008-06-24 14:50:00,29.75,29.79,29.74,29.77,26200.0,20.8282,20.8562,20.8212,20.8422,26200.0
2008-06-24 14:55:00,29.75,29.78,29.73,29.75,19600.0,20.8282,20.8492,20.8142,20.8282,19600.0
2008-06-24 15:00:00,29.75,29.77,29.71,29.74,34800.0,20.8282,20.8422,20.8002,20.8212,34800.0
2008-06-24 15:05:00,29.75,29.75,29.68,29.7,29200.0,20.8282,20.8282,20.7792,20.7932,29200.0
2008-06-24 15:10:00,29.71,29.71,29.6,29.64,31200.0,20.8002,20.8002,20.7232,20.7512,31200.0
2008-06-24 15:15:00,29.64,29.67,29.6,29.63,44600.0,20.7512,20.7722,20.7232,20.7442,44600.0
2008-06-24 15:20:00,29.61,29.67,29.61,29.64,32200.0,20.7302,20.7722,20.7302,20.7512,32200.0
2008-06-24 15:25:00,29.63,29.64,29.53,29.59,68800.0,20.7442,20.7512,20.6742,20.7162,68800.0
2008-06-24 15:30:00,29.6,29.6,29.55,29.56,57400.0,20.7232,20.7232,20.6882,20.6952,57400.0
2008-06-24 15:35:00,29.55,29.55,29.46,29.52,63800.0,20.6882,20.6882,20.6252,20.6672,63800.0
2008-06-24 15:40:00,29.52,29.55,29.49,29.53,107200.0,20.6672,20.6882,20.6462,20.6742,107200.0
2008-06-24 15:45:00,29.52,29.58,29.52,29.56,56800.0,20.6672,20.7092,20.6672,20.6952,56800.0
2008-06-24 15:50:00,29.57,29.59,29.52,29.58,85600.0,20.7022,20.7162,20.6672,20.7092,85600.0
2008-06-24 15:55:00,29.58,29.61,29.57,29.58,84200.0,20.7092,20.7302,20.7022,20.7092,84200.0
2008-06-25 09:30:00,29.58,29.72,29.56,29.72,13000.0,20.7092,20.8072,20.6952,20.8072,13000.0
2008-06-25 09:35:00,29.75,29.8,29.66,29.8,19000.0,20.8282,20.8632,20.7652,20.8632,19000.0
2008-06-25 09:40:00,29.77,29.77,29.7,29.7,22400.0,20.8422,20.8422,20.7932,20.7932,22400.0
2008-06-25 09:45:00,29.68,29.71,29.68,29.69,16600.0,20.7792,20.8002,20.7792,20.7862,16600.0
2008-06-25 09:50:00,29.71,29.78,29.69,29.7,23400.0,20.8002,20.8492,20.7862,20.7932,23400.0
2008-06-25 09:55:00,29.7,29.73,29.58,29.64,23600.0,20.7932,20.8142,20.7092,20.7512,23600.0
2008-06-25 10:00:00,29.64,29.7,29.61,29.68,49200.0,20.7512,20.7932,20.7302,20.7792,49200.0
2008-06-25 10:05:00,29.66,29.67,29.59,29.6,16200.0,20.7652,20.7722,20.7162,20.7232,16200.0
2008-06-25 10:10:00,29.6,29.64,29.58,29.61,16000.0,20.7232,20.7512,20.7092,20.7302,16000.0
2008-06-25 10:15:00,29.61,29.63,29.58,29.61,24000.0,20.7302,20.7442,20.7092,20.7302,24000.0
2008-06-25 10:20:00,29.6,29.61,29.58,29.6,12400.0,20.7232,20.7302,20.7092,20.7232,12400.0
2008-06-25 10:25:00,29.59,29.67,29.58,29.66,21800.0,20.7162,20.7722,20.7092,20.7652,21800.0
2008-06-25 10:30:00,29.66,29.72,29.64,29.71,22600.0,20.7652,20.8072,20.7512,20.8002,22600.0
2008-06-25 10:35:00,29.73,29.77,29.69,29.74,22000.0,20.8142,20.8422,20.7862,20.8212,22000.0
2008-06-25 10:40:00,29.74,29.77,29.71,29.75,22600.0,20.8212,20.8422,20.8002,20.8282,22600.0
2008-06-25 10:45:00,29.75,29.8,29.75,29.75,16600.0,20.8282,20.8632,20.8282,20.8282,16600.0
2008-06-25 10:50:00,29.75,29.79,29.75,29.78,23000.0,20.8282,20.8562,20.8282,20.8492,23000.0
2008-06-25 10:55:00,29.78,29.8,29.74,29.78,21000.0,20.8492,20.8632,20.8212,20.8492,21000.0
2008-06-25 11:00:00,29.78,29.81,29.78,29.79,16000.0,20.8492,20.8702,20.8492,20.8562,16000.0
2008-06-25 11:05:00,29.79,29.79,29.66,29.68,79200.0,20.8562,20.8562,20.7652,20.7792,79200.0
2008-06-25 11:10:00,29.68,29.71,29.68,29.7,27000.0,20.7792,20.8002,20.7792,20.7932,27000.0
2008-06-25 11:15:00,29.7,29.78,29.69,29.75,28400.0,20.7932,20.8492,20.7862,20.8282,28400.0
2008-06-25 11:20:00,29.75,29.82,29.75,29.75,55200.0,20.8282,20.8772,20.8282,20.8282,55200.0
2008-06-25 11:25:00,29.75,29.75,29.71,29.73,32800.0,20.8282,20.8282,20.8002,20.8142,32800.0
2008-06-25 11:30:00,29.73,29.75,29.72,29.75,25400.0,20.8142,20.8282,20.8072,20.8282,25400.0
2008-06-25 11:35:00,29.75,29.75,29.68,29.68,30000.0,20.8282,20.8282,20.7792,20.7792,30000.0
2008-06-25 11:40:00,29.68,29.68,29.63,29.66,24400.0,20.7792,20.7792,20.7442,20.7652,24400.0
2008-06-25 11:45:00,29.67,29.68,29.61,29.62,27400.0,20.7722,20.7792,20.7302,20.7372,27400.0
2008-06-25 11:50:00,29.64,29.64,29.61,29.64,21000.0,20.7512,20.7512,20.7302,20.7512,21000.0
2008-06-25 11:55:00,29.64,29.65,29.61,29.63,15800.0,20.7512,20.7582,20.7302,20.7442,15800.0
2008-06-25 12:00:00,29.65,29.65,29.61,29.63,19400.0,20.7582,20.7582,20.7302,20.7442,19400.0
2008-06-25 12:05:00,29.62,29.67,29.61,29.66,16800.0,20.7372,20.7722,20.7302,20.7652,16800.0
2008-06-25 12:10:00,29.66,29.68,29.65,29.67,25000.0,20.7652,20.7792,20.7582,20.7722,25000.0
2008-06-25 12:15:00,29.66,29.66,29.64,29.65,14400.0,20.7652,20.7652,20.7512,20.7582,14400.0
2008-06-25 12:20:00,29.65,29.69,29.65,29.69,15600.0,20.7582,20.7862,20.7582,20.7862,15600.0
2008-06-25 12:25:00,29.69,29.69,29.65,29.66,15200.0,20.7862,20.7862,20.7582,20.7652,15200.0
2008-06-25 12:30:00,29.66,29.68,29.65,29.66,20000.0,20.7652,20.7792,20.7582,20.7652,20000.0
2008-06-25 12:35:00,29.66,29.67,29.61,29.61,17000.0,20.7652,20.7722,20.7302,20.7302,17000.0
2008-06-25 12:40:00,29.61,29.61,29.57,29.58,19600.0,20.7302,20.7302,20.7022,20.7092,19600.0
2008-06-25 12:45:00,29.58,29.63,29.58,29.63,33600.0,20.7092,20.7442,20.7092,20.7442,33600.0
2008-06-25 12:50:00,29.64,29.67,29.59,29.61,32000.0,20.7512,20.7722,20.7162,20.7302,32000.0
2008-06-25 12:55:00,29.61,29.63,29.59,29.63,21600.0,20.7302,20.7442,20.7162,20.7442,21600.0
2008-06-25 13:00:00,29.64,29.65,29.62,29.65,18600.0,20.7512,20.7582,20.7372,20.7582,18600.0
2008-06-25 13:05:00,29.66,29.71,29.65,29.71,25600.0,20.7652,20.8002,20.7582,20.8002,25600.0
2008-06-25 13:10:00,29.7,29.73,29.7,29.73,28000.0,20.7932,20.8142,20.7932,20.8142,28000.0
2008-06-25 13:15:00,29.72,29.73,29.68,29.68,18800.0,20.8072,20.8142,20.7792,20.7792,18800.0
2008-06-25 13:20:00,29.68,29.69,29.67,29.68,9600.0,20.7792,20.7862,20.7722,20.7792,9600.0
2008-06-25 13:25:00,29.68,29.68,29.64,29.64,16400.0,20.7792,20.7792,20.7512,20.7512,16400.0
2008-06-25 13:30:00,29.64,29.64,29.61,29.61,37400.0,20.7512,20.7512,20.7302,20.7302,37400.0
2008-06-25 13:35:00,29.61,29.61,29.57,29.57,25200.0,20.7302,20.7302,20.7022,20.7022,25200.0
2008-06-25 13:40:00,29.57,29.59,29.54,29.56,48000.0,20.7022,20.7162,20.6812,20.6952,48000.0
2008-06-25 13:45:00,29.56,29.57,29.55,29.55,28000.0,20.6952,20.7022,20.6882,20.6882,28000.0
2008-06-25 13:50:00,29.54,29.55,29.54,29.55,26200.0,20.6812,20.6882,20.6812,20.6882,26200.0
2008-06-25 13:55:00,29.54,29.56,29.54,29.56,18600.0,20.6812,20.6952,20.6812,20.6952,18600.0
2008-06-25 14:00:00,29.55,29.57,29.54,29.55,28600.0,20.6882,20.7022,20.6812,20.6882,28600.0
2008-06-25 14:05:00,29.56,29.63,29.56,29.59,61000.0,20.6952,20.7442,20.6952,20.7162,61000.0
2008-06-25 14:10:00,29.59,29.68,29.53,29.68,121600.0,20.7162,20.7792,20.6742,20.7792,121600.0
2008-06-25 14:15:00,29.67,29.82,29.66,29.75,133000.0,20.7722,20.8772,20.7652,20.8282,133000.0
2008-06-25 14:20:00,29.78,29.79,29.65,29.68,67800.0,20.8492,20.8562,20.7582,20.7792,67800.0
2008-06-25 14:25:00,29.68,29.7,29.61,29.61,31600.0,20.7792,20.7932,20.7302,20.7302,31600.0
2008-06-25 14:30:00,29.59,29.6,29.5,29.6,60400.0,20.7162,20.7232,20.6532,20.7232,60400.0
2008-06-25 14:35:00,29.59,29.64,29.54,29.54,60400.0,20.7162,20.7512,20.6812,20.6812,60400.0
2008-06-25 14:40:00,29.57,29.58,29.46,29.54,47200.0,20.7022,20.7092,20.6252,20.6812,47200.0
2008-06-25 14:45:00,29.54,29.54,29.44,29.51,40200.0,20.6812,20.6812,20.6112,20.6602,40200.0
2008-06-25 14:50:00,29.53,29.6,29.51,29.59,79400.0,20.6742,20.7232,20.6602,20.7162,79400.0
2008-06-25 14:55:00,29.58,29.63,29.56,29.6,45000.0,20.7092,20.7442,20.6952,20.7232,45000.0
2008-06-25 15:00:00,29.6,29.77,29.59,29.75,91600.0,20.7232,20.8422,20.7162,20.8282,91600.0
2008-06-25 15:05:00,29.75,29.77,29.7,29.7,73400.0,20.8282,20.8422,20.7932,20.7932,73400.0
2008-06-25 15:10:00,29.7,29.73,29.67,29.68,34400.0,20.7932,20.8142,20.7722,20.7792,34400.0
2008-06-25 15:15:00,29.68,29.75,29.64,29.64,69800.0,20.7792,20.8282,20.7512,20.7512,69800.0
2008-06-25 15:20:00,29.64,29.64,29.5,29.57,95800.0,20.7512,20.7512,20.6532,20.7022,95800.0
2008-06-25 15:25:00,29.57,29.61,29.52,29.6,76000.0,20.7022,20.7302,20.6672,20.7232,76000.0
2008-06-25 15:30:00,29.6,29.63,29.53,29.53,89000.0,20.7232,20.7442,20.6742,20.6742,89000.0
2008-06-25 15:35:00,29.53,29.56,29.47,29.53,122200.0,20.6742,20.6952,20.6322,20.6742,122200.0
2008-06-25 15:40:00,29.52,29.56,29.49,29.55,85000.0,20.6672,20.6952,20.6462,20.6882,85000.0
2008-06-25 15:45:00,29.54,29.6,29.5,29.51,98800.0,20.6812,20.7232,20.6532,20.6602,98800.0
2008-06-25 15:50:00,29.52,29.61,29.5,29.61,114200.0,20.6672,20.7302,20.6532,20.7302,114200.0
2008-06-25 15:55:00,29.61,29.61,29.54,29.59,92400.0,20.7302,20.7302,20.6812,20.7162,92400.0
2008-06-26 09:30:00,29.27,29.32,29.25,29.32,1800.0,20.4922,20.5272,20.4782,20.5272,1800.0
2008-06-26 09:35:00,29.28,29.28,29.08,29.1,43200.0,20.4992,20.4992,20.3592,20.3732,43200.0
2008-06-26 09:40:00,29.08,29.11,29.02,29.06,14600.0,20.3592,20.3802,20.3171,20.3451,14600.0
2008-06-26 09:45:00,29.06,29.06,29.0,29.0,18600.0,20.3451,20.3451,20.3031,20.3031,18600.0
2008-06-26 09:50:00,29.03,29.05,28.93,28.99,45800.0,20.3241,20.3381,20.2541,20.2961,45800.0
2008-06-26 09:55:00,29.0,29.06,28.99,29.06,13400.0,20.3031,20.3451,20.2961,20.3451,13400.0
2008-06-26 10:00:00,29.05,29.08,28.99,29.0,11400.0,20.3381,20.3592,20.2961,20.3031,11400.0
2008-06-26 10:05:00,28.97,28.99,28.87,28.91,19800.0,20.2821,20.2961,20.2121,20.2401,19800.0
2008-06-26 10:10:00,28.89,28.93,28.88,28.91,19200.0,20.2261,20.2541,20.2191,20.2401,19200.0
2008-06-26 10:15:00,28.91,28.93,28.89,28.92,19200.0,20.2401,20.2541,20.2261,20.2471,19200.0
2008-06-26 10:20:00,28.92,29.0,28.92,28.98,16400.0,20.2471,20.3031,20.2471,20.2891,16400.0
2008-06-26 10:25:00,29.0,29.12,28.97,29.09,26400.0,20.3031,20.3872,20.2821,20.3662,26400.0
2008-06-26 10:30:00,29.08,29.17,29.05,29.11,29400.0,20.3592,20.4222,20.3381,20.3802,29400.0
2008-06-26 10:35:00,29.1,29.18,29.03,29.04,19800.0,20.3732,20.4292,20.3241,20.3311,19800.0
2008-06-26 10:40:00,29.02,29.04,28.93,29.04,19200.0,20.3171,20.3311,20.2541,20.3311,19200.0
2008-06-26 10:45:00,29.02,29.06,28.97,28.99,19800.0,20.3171,20.3451,20.2821,20.2961,19800.0
2008-06-26 10:50:00,29.0,29.02,28.96,28.98,9200.0,20.3031,20.3171,20.2751,20.2891,9200.0
2008-06-26 10:55:00,28.96,28.96,28.85,28.85,31400.0,20.2751,20.2751,20.1981,20.1981,31400.0
2008-06-26 11:00:00,28.84,28.9,28.84,28.9,11400.0,20.1911,20.2331,20.1911,20.2331,11400.0
2008-06-26 11:05:00,28.91,28.93,28.88,28.88,7200.0,20.2401,20.2541,20.2191,20.2191,7200.0
2008-06-26 11:10:00,28.89,28.9,28.85,28.88,16400.0,20.2261,20.2331,20.1981,20.2191,16400.0
2008-06-26 11:15:00,28.88,28.91,28.86,28.88,25400.0,20.2191,20.2401,20.2051,20.2191,25400.0
2008-06-26 11:20:00,28.88,28.95,28.86,28.95,23400.0,20.2191,20.2681,20.2051,20.2681,23400.0
2008-06-26 11:25:00,28.95,28.95,28.89,28.9,13000.0,20.2681,20.2681,20.2261,20.2331,13000.0
2008-06-26 11:30:00,28.88,28.94,28.88,28.92,16600.0,20.2191,20.2611,20.2191,20.2471,16600.0
2008-06-26 11:35:00,28.92,28.92,28.88,28.89,14400.0,20.2471,20.2471,20.2191,20.2261,14400.0
2008-06-26 11:40:00,28.89,28.97,28.89,28.96,16600.0,20.2261,20.2821,20.2261,20.2751,16600.0
2008-06-26 11:45:00,28.96,28.98,28.95,28.96,11800.0,20.2751,20.2891,20.2681,20.2751,11800.0
2008-06-26 11:50:00,28.96,28.97,28.92,28.92,13400.0,20.2751,20.2821,20.2471,20.2471,13400.0
2008-06-26 11:55:00,28.92,28.96,28.92,28.93,14400.0,20.2471,20.2751,20.2471,20.2541,14400.0
2008-06-26 12:00:00,28.93,28.94,28.91,28.93,15200.0,20.2541,20.2611,20.2401,20.2541,15200.0
2008-06-26 12:05:00,28.93,28.93,28.87,28.89,12600.0,20.2541,20.2541,20.2121,20.2261,12600.0
2008-06-26 12:10:00,28.88,28.89,28.86,28.88,13000.0,20.2191,20.2261,20.2051,20.2191,13000.0
2008-06-26 12:15:00,28.88,28.91,28.86,28.88,16400.0,20.2191,20.2401,20.2051,20.2191,16400.0
2008-06-26 12:20:00,28.86,28.92,28.86,28.91,19000.0,20.2051,20.2471,20.2051,20.2401,19000.0
2008-06-26 12:25:00,28.91,28.92,28.84,28.85,24200.0,20.2401,20.2471,20.1911,20.1981,24200.0
2008-06-26 12:30:00,28.85,28.86,28.79,28.8,26600.0,20.1981,20.2051,20.1561,20.1631,26600.0
2008-06-26 12:35:00,28.81,28.83,28.79,28.81,22000.0,20.1701,20.1841,20.1561,20.1701,22000.0
2008-06-26 12:40:00,28.81,28.82,28.78,28.8,11600.0,20.1701,20.1771,20.1491,20.1631,11600.0
2008-06-26 12:45:00,28.79,28.81,28.77,28.77,17000.0,20.1561,20.1701,20.1421,20.1421,17000.0
2008-06-26 12:50:00,28.78,28.8,28.76,28.79,16200.0,20.1491,20.1631,20.1351,20.1561,16200.0
2008-06-26 12:55:00,28.78,28.88,28.78,28.88,11400.0,20.1491,20.2191,20.1491,20.2191,11400.0
2008-06-26 13:00:00,28.87,28.9,28.86,28.9,8600.0,20.2121,20.2331,20.2051,20.2331,8600.0
2008-06-26 13:05:00,28.92,28.92,28.9,28.9,9200.0,20.2471,20.2471,20.2331,20.2331,9200.0
2008-06-26 13:10:00,28.9,28.92,28.87,28.88,18600.0,20.2331,20.2471,20.2121,20.2191,18600.0
2008-06-26 13:15:00,28.89,28.93,28.88,28.91,72800.0,20.2261,20.2541,20.2191,20.2401,72800.0
2008-06-26 13:20:00,28.91,28.91,28.88,28.88,10000.0,20.2401,20.2401,20.2191,20.2191,10000.0
2008-06-26 13:25:00,28.87,28.88,28.81,28.81,29200.0,20.2121,20.2191,20.1701,20.1701,29200.0
2008-06-26 13:30:00,28.79,28.84,28.78,28.81,10200.0,20.1561,20.1911,20.1491,20.1701,10200.0
2008-06-26 13:35:00,28.8,28.81,28.77,28.81,8800.0,20.1631,20.1701,20.1421,20.1701,8800.0
2008-06-26 13:40:00,28.81,28.82,28.8,28.81,5400.0,20.1701,20.1771,20.1631,20.1701,5400.0
2008-06-26 13:45:00,28.82,28.86,28.82,28.86,14800.0,20.1771,20.2051,20.1771,20.2051,14800.0
2008-06-26 13:50:00,28.86,28.99,28.86,28.98,93600.0,20.2051,20.2961,20.2051,20.2891,93600.0
2008-06-26 13:55:00,28.97,28.98,28.93,28.95,47600.0,20.2821,20.2891,20.2541,20.2681,47600.0
2008-06-26 14:00:00,28.95,28.95,28.9,28.93,20200.0,20.2681,20.2681,20.2331,20.2541,20200.0
2008-06-26 14:05:00,28.93,28.94,28.91,28.94,12800.0,20.2541,20.2611,20.2401,20.2611,12800.0
2008-06-26 14:10:00,28.93,28.94,28.85,28.86,33200.0,20.2541,20.2611,20.1981,20.2051,33200.0
2008-06-26 14:15:00,28.86,28.88,28.83,28.84,23600.0,20.2051,20.2191,20.1841,20.1911,23600.0
2008-06-26 14:20:00,28.82,28.83,28.77,28.79,21000.0,20.1771,20.1841,20.1421,20.1561,21000.0
2008-06-26 14:25:00,28.79,28.8,28.74,28.78,45200.0,20.1561,20.1631,20.1211,20.1491,45200.0
2008-06-26 14:30:00,28.78,28.79,28.73,28.73,23800.0,20.1491,20.1561,20.1141,20.1141,23800.0
2008-06-26 14:35:00,28.73,28.77,28.7,28.7,42800.0,20.1141,20.1421,20.0931,20.0931,42800.0
2008-06-26 14:40:00,28.72,28.74,28.68,28.69,21600.0,20.1071,20.1211,20.0791,20.0861,21600.0
2008-06-26 14:45:00,28.72,28.74,28.67,28.67,30800.0,20.1071,20.1211,20.0721,20.0721,30800.0
2008-06-26 14:50:00,28.68,28.7,28.66,28.68,24400.0,20.0791,20.0931,20.0651,20.0791,24400.0
2008-06-26 14:55:00,28.68,28.73,28.67,28.7,45400.0,20.0791,20.1141,20.0721,20.0931,45400.0
2008-06-26 15:00:00,28.7,28.75,28.67,28.72,57600.0,20.0931,20.1281,20.0721,20.1071,57600.0
2008-06-26 15:05:00,28.71,28.71,28.65,28.68,31400.0,20.1001,20.1001,20.0581,20.0791,31400.0
2008-06-26 15:10:00,28.68,28.69,28.63,28.64,53400.0,20.0791,20.0861,20.0441,20.0511,53400.0
2008-06-26 15:15:00,28.65,28.71,28.61,28.62,50600.0,20.0581,20.1001,20.0301,20.0371,50600.0
2008-06-26 15:20:00,28.63,28.69,28.6,28.68,39000.0,20.0441,20.0861,20.0231,20.0791,39000.0
2008-06-26 15:25:00,28.67,28.75,28.66,28.71,44200.0,20.0721,20.1281,20.0651,20.1001,44200.0
2008-06-26 15:30:00,28.72,28.74,28.69,28.71,49200.0,20.1071,20.1211,20.0861,20.1001,49200.0
2008-06-26 15:35:00,28.72,28.74,28.68,28.7,108000.0,20.1071,20.1211,20.0791,20.0931,108000.0
2008-06-26 15:40:00,28.7,28.71,28.61,28.65,192400.0,20.0931,20.1001,20.0301,20.0581,192400.0
2008-06-26 15:45:00,28.64,28.65,28.58,28.62,103400.0,20.0511,20.0581,20.0091,20.0371,103400.0
2008-06-26 15:50:00,28.62,28.63,28.6,28.61,118800.0,20.0371,20.0441,20.0231,20.0301,118800.0
2008-06-26 15:55:00,28.61,28.61,28.59,28.6,181600.0,20.0301,20.0301,20.0161,20.0231,181600.0
2008-06-27 09:30:00,28.58,28.78,28.56,28.7,29000.0,20.0091,20.1491,19.9951,20.0931,29000.0
2008-06-27 09:35:00,28.66,28.71,28.63,28.65,11600.0,20.0651,20.1001,20.0441,20.0581,11600.0
2008-06-27 09:40:00,28.64,28.65,28.5,28.5,23800.0,20.0511,20.0581,19.9531,19.9531,23800.0
2008-06-27 09:45:00,28.53,28.57,28.5,28.55,31200.0,19.9741,20.0021,19.9531,19.9881,31200.0
2008-06-27 09:50:00,28.55,28.61,28.53,28.56,19800.0,19.9881,20.0301,19.9741,19.9951,19800.0
2008-06-27 09:55:00,28.56,28.63,28.51,28.63,11200.0,19.9951,20.0441,19.9601,20.0441,11200.0
2008-06-27 10:00:00,28.63,28.73,28.63,28.7,19200.0,20.0441,20.1141,20.0441,20.0931,19200.0
2008-06-27 10:05:00,28.73,28.82,28.71,28.75,19800.0,20.1141,20.1771,20.1001,20.1281,19800.0
2008-06-27 10:10:00,28.76,28.76,28.67,28.67,21800.0,20.1351,20.1351,20.0721,20.0721,21800.0
2008-06-27 10:15:00,28.68,28.7,28.62,28.66,22800.0,20.0791,20.0931,20.0371,20.0651,22800.0
2008-06-27 10:20:00,28.65,28.74,28.65,28.71,15200.0,20.0581,20.1211,20.0581,20.1001,15200.0
2008-06-27 10:25:00,28.71,28.74,28.64,28.65,20200.0,20.1001,20.1211,20.0511,20.0581,20200.0
2008-06-27 10:30:00,28.65,28.8,28.64,28.74,25000.0,20.0581,20.1631,20.0511,20.1211,25000.0
2008-06-27 10:35:00,28.72,28.77,28.7,28.73,12000.0,20.1071,20.1421,20.0931,20.1141,12000.0
2008-06-27 10:40:00,28.73,28.75,28.61,28.63,15800.0,20.1141,20.1281,20.0301,20.0441,15800.0
2008-06-27 10:45:00,28.61,28.63,28.59,28.63,7600.0,20.0301,20.0441,20.0161,20.0441,7600.0
2008-06-27 10:50:00,28.62,28.62,28.53,28.53,19600.0,20.0371,20.0371,19.9741,19.9741,19600.0
2008-06-27 10:55:00,28.53,28.55,28.47,28.52,38400.0,19.9741,19.9881,19.9321,19.9671,38400.0
2008-06-27 11:00:00,28.52,28.52,28.42,28.5,27200.0,19.9671,19.9671,19.8971,19.9531,27200.0
2008-06-27 11:05:00,28.5,28.54,28.5,28.54,5400.0,19.9531,19.9811,19.9531,19.9811,5400.0
2008-06-27 11:10:00,28.52,28.55,28.52,28.54,4800.0,19.9671,19.9881,19.9671,19.9811,4800.0
2008-06-27 11:15:00,28.54,28.56,28.52,28.55,6200.0,19.9811,19.9951,19.9671,19.9881,6200.0
2008-06-27 11:20:00,28.54,28.59,28.54,28.59,10600.0,19.9811,20.0161,19.9811,20.0161,10600.0
2008-06-27 11:25:00,28.59,28.64,28.58,28.63,8200.0,20.0161,20.0511,20.0091,20.0441,8200.0
2008-06-27 11:30:00,28.62,28.63,28.58,28.6,15800.0,20.0371,20.0441,20.0091,20.0231,15800.0
2008-06-27 11:35:00,28.6,28.6,28.5,28.52,13600.0,20.0231,20.0231,19.9531,19.9671,13600.0
2008-06-27 11:40:00,28.52,28.54,28.52,28.53,8800.0,19.9671,19.9811,19.9671,19.9741,8800.0
2008-06-27 11:45:00,28.54,28.62,28.54,28.62,28000.0,19.9811,20.0371,19.9811,20.0371,28000.0
2008-06-27 11:50:00,28.61,28.61,28.56,28.57,15200.0,20.0301,20.0301,19.9951,20.0021,15200.0
2008-06-27 11:55:00,28.57,28.58,28.55,28.58,13000.0,20.0021,20.0091,19.9881,20.0091,13000.0
2008-06-27 12:00:00,28.57,28.66,28.57,28.65,11800.0,20.0021,20.0651,20.0021,20.0581,11800.0
2008-06-27 12:05:00,28.66,28.7,28.65,28.68,12400.0,20.0651,20.0931,20.0581,20.0791,12400.0
2008-06-27 12:10:00,28.68,28.68,28.63,28.67,13400.0,20.0791,20.0791,20.0441,20.0721,13400.0
2008-06-27 12:15:00,28.67,28.69,28.62,28.65,26800.0,20.0721,20.0861,20.0371,20.0581,26800.0
2008-06-27 12:20:00,28.65,28.68,28.65,28.67,9200.0,20.0581,20.0791,20.0581,20.0721,9200.0
2008-06-27 12:25:00,28.67,28.71,28.67,28.71,3400.0,20.0721,20.1001,20.0721,20.1001,3400.0
2008-06-27 12:30:00,28.7,28.7,28.64,28.66,10600.0,20.0931,20.0931,20.0511,20.0651,10600.0
2008-06-27 12:35:00,28.65,28.66,28.64,28.65,7600.0,20.0581,20.0651,20.0511,20.0581,7600.0
2008-06-27 12:40:00,28.66,28.66,28.58,28.59,11600.0,20.0651,20.0651,20.0091,20.0161,11600.0
2008-06-27 12:45:00,28.61,28.63,28.6,28.63,9200.0,20.0301,20.0441,20.0231,20.0441,9200.0
2008-06-27 12:50:00,28.61,28.63,28.6,28.61,4600.0,20.0301,20.0441,20.0231,20.0301,4600.0
2008-06-27 12:55:00,28.63,28.63,28.57,28.6,7400.0,20.0441,20.0441,20.0021,20.0231,7400.0
2008-06-27 13:00:00,28.6,28.61,28.53,28.54,19400.0,20.0231,20.0301,19.9741,19.9811,19400.0
2008-06-27 13:05:00,28.54,28.58,28.53,28.55,13600.0,19.9811,20.0091,19.9741,19.9881,13600.0
2008-06-27 13:10:00,28.53,28.53,28.46,28.48,31400.0,19.9741,19.9741,19.9251,19.9391,31400.0
2008-06-27 13:15:00,28.48,28.54,28.48,28.5,21000.0,19.9391,19.9811,19.9391,19.9531,21000.0
2008-06-27 13:20:00,28.5,28.54,28.5,28.52,18000.0,19.9531,19.9811,19.9531,19.9671,18000.0
2008-06-27 13:25:00,28.53,28.59,28.53,28.57,20400.0,19.9741,20.0161,19.9741,20.0021,20400.0
2008-06-27 13:30:00,28.56,28.59,28.56,28.57,26600.0,19.9951,20.0161,19.9951,20.0021,26600.0
2008-06-27 13:35:00,28.56,28.57,28.49,28.5,43600.0,19.9951,20.0021,19.9461,19.9531,43600.0
2008-06-27 13:40:00,28.49,28.5,28.46,28.47,16000.0,19.9461,19.9531,19.9251,19.9321,16000.0
2008-06-27 13:45:00,28.46,28.49,28.43,28.47,26800.0,19.9251,19.9461,19.9041,19.9321,26800.0
2008-06-27 13:50:00,28.47,28.47,28.41,28.43,25600.0,19.9321,19.9321,19.8901,19.9041,25600.0
2008-06-27 13:55:00,28.43,28.5,28.42,28.49,10800.0,19.9041,19.9531,19.8971,19.9461,10800.0
2008-06-27 14:00:00,28.5,28.52,28.49,28.51,18800.0,19.9531,19.9671,19.9461,19.9601,18800.0
2008-06-27 14:05:00,28.51,28.55,28.49,28.53,24800.0,19.9601,19.9881,19.9461,19.9741,24800.0
2008-06-27 14:10:00,28.53,28.53,28.47,28.49,21200.0,19.9741,19.9741,19.9321,19.9461,21200.0
2008-06-27 14:15:00,28.5,28.6,28.49,28.58,29400.0,19.9531,20.0231,19.9461,20.0091,29400.0
2008-06-27 14:20:00,28.58,28.6,28.52,28.6,21600.0,20.0091,20.0231,19.9671,20.0231,21600.0
2008-06-27 14:25:00,28.59,28.67,28.55,28.61,24400.0,20.0161,20.0721,19.9881,20.0301,24400.0
2008-06-27 14:30:00,28.61,28.65,28.55,28.55,30600.0,20.0301,20.0581,19.9881,19.9881,30600.0
2008-06-27 14:35:00,28.56,28.61,28.56,28.6,17000.0,19.9951,20.0301,19.9951,20.0231,17000.0
2008-06-27 14:40:00,28.61,28.66,28.6,28.62,18000.0,20.0301,20.0651,20.0231,20.0371,18000.0
2008-06-27 14:45:00,28.61,28.61,28.54,28.59,22800.0,20.0301,20.0301,19.9811,20.0161,22800.0
2008-06-27 14:50:00,28.6,28.61,28.56,28.6,20200.0,20.0231,20.0301,19.9951,20.0231,20200.0
2008-06-27 14:55:00,28.6,28.62,28.54,28.62,15400.0,20.0231,20.0371,19.9811,20.0371,15400.0
2008-06-27 15:00:00,28.63,28.64,28.59,28.59,22000.0,20.0441,20.0511,20.0161,20.0161,22000.0
2008-06-27 15:05:00,28.6,28.62,28.58,28.62,20400.0,20.0231,20.0371,20.0091,20.0371,20400.0
2008-06-27 15:10:00,28.61,28.66,28.59,28.6,54000.0,20.0301,20.0651,20.0161,20.0231,54000.0
2008-06-27 15:15:00,28.6,28.61,28.57,28.58,31400.0,20.0231,20.0301,20.0021,20.0091,31400.0
2008-06-27 15:20:00,28.58,28.66,28.56,28.65,23200.0,20.0091,20.0651,19.9951,20.0581,23200.0
2008-06-27 15:25:00,28.64,28.65,28.58,28.6,24200.0,20.0511,20.0581,20.0091,20.0231,24200.0
2008-06-27 15:30:00,28.6,28.6,28.56,28.57,45600.0,20.0231,20.0231,19.9951,20.0021,45600.0
2008-06-27 15:35:00,28.57,28.63,28.57,28.6,33400.0,20.0021,20.0441,20.0021,20.0231,33400.0
2008-06-27 15:40:00,28.59,28.71,28.59,28.68,36000.0,20.0161,20.1001,20.0161,20.0791,36000.0
2008-06-27 15:45:00,28.68,28.68,28.6,28.63,52200.0,20.0791,20.0791,20.0231,20.0441,52200.0
2008-06-27 15:50:00,28.65,28.67,28.6,28.63,90200.0,20.0581,20.0721,20.0231,20.0441,90200.0
2008-06-27 15:55:00,28.63,28.65,28.61,28.65,102600.0,20.0441,20.0581,20.0301,20.0581,102600.0
2008-06-30 09:30:00,28.56,28.58,28.2,28.49,3400.0,19.9951,20.0091,19.7431,19.9461,3400.0
2008-06-30 09:35:00,28.55,28.63,28.32,28.61,103600.0,19.9881,20.0441,19.8271,20.0301,103600.0
2008-06-30 09:40:00,28.61,28.61,28.49,28.5,59600.0,20.0301,20.0301,19.9461,19.9531,59600.0
2008-06-30 09:45:00,28.5,28.54,28.49,28.5,31200.0,19.9531,19.9811,19.9461,19.9531,31200.0
2008-06-30 09:50:00,28.5,28.56,28.49,28.53,40600.0,19.9531,19.9951,19.9461,19.9741,40600.0
2008-06-30 09:55:00,28.53,28.56,28.49,28.51,47000.0,19.9741,19.9951,19.9461,19.9601,47000.0
2008-06-30 10:00:00,28.5,28.55,28.5,28.5,52600.0,19.9531,19.9881,19.9531,19.9531,52600.0
2008-06-30 10:05:00,28.5,28.55,28.49,28.55,37800.0,19.9531,19.9881,19.9461,19.9881,37800.0
2008-06-30 10:10:00,28.56,28.64,28.55,28.61,46000.0,19.9951,20.0511,19.9881,20.0301,46000.0
2008-06-30 10:15:00,28.62,28.66,28.61,28.64,46200.0,20.0371,20.0651,20.0301,20.0511,46200.0
2008-06-30 10:20:00,28.64,28.68,28.63,28.65,44800.0,20.0511,20.0791,20.0441,20.0581,44800.0
2008-06-30 10:25:00,28.66,28.68,28.65,28.66,29000.0,20.0651,20.0791,20.0581,20.0651,29000.0
2008-06-30 10:30:00,28.67,28.74,28.61,28.61,86200.0,20.0721,20.1211,20.0301,20.0301,86200.0
2008-06-30 10:35:00,28.61,28.61,28.57,28.58,61800.0,20.0301,20.0301,20.0021,20.0091,61800.0
2008-06-30 10:40:00,28.58,28.6,28.57,28.58,58200.0,20.0091,20.0231,20.0021,20.0091,58200.0
2008-06-30 10:45:00,28.59,28.62,28.56,28.61,49200.0,20.0161,20.0371,19.9951,20.0301,49200.0
2008-06-30 10:50:00,28.61,28.65,28.61,28.65,25000.0,20.0301,20.0581,20.0301,20.0581,25000.0
2008-06-30 10:55:00,28.65,28.75,28.65,28.74,42800.0,20.0581,20.1281,20.0581,20.1211,42800.0
2008-06-30 11:00:00,28.73,28.79,28.73,28.75,47000.0,20.1141,20.1561,20.1141,20.1281,47000.0
2008-06-30 11:05:00,28.75,28.77,28.73,28.73,41800.0,20.1281,20.1421,20.1141,20.1141,41800.0
2008-06-30 11:10:00,28.73,28.74,28.7,28.71,62200.0,20.1141,20.1211,20.0931,20.1001,62200.0
2008-06-30 11:15:00,28.71,28.72,28.68,28.68,39000.0,20.1001,20.1071,20.0791,20.0791,39000.0
2008-06-30 11:20:00,28.68,28.69,28.63,28.64,102400.0,20.0791,20.0861,20.0441,20.0511,102400.0
2008-06-30 11:25:00,28.64,28.66,28.61,28.66,40200.0,20.0511,20.0651,20.0301,20.0651,40200.0
2008-06-30 11:30:00,28.66,28.67,28.64,28.66,38800.0,20.0651,20.0721,20.0511,20.0651,38800.0
2008-06-30 11:35:00,28.64,28.66,28.63,28.64,38000.0,20.0511,20.0651,20.0441,20.0511,38000.0
2008-06-30 11:40:00,28.66,28.68,28.64,28.67,37600.0,20.0651,20.0791,20.0511,20.0721,37600.0
2008-06-30 11:45:00,28.66,28.66,28.59,28.61,30400.0,20.0651,20.0651,20.0161,20.0301,30400.0
2008-06-30 11:50:00,28.62,28.67,28.62,28.67,12600.0,20.0371,20.0721,20.0371,20.0721,12600.0
2008-06-30 11:55:00,28.66,28.68,28.64,28.65,17600.0,20.0651,20.0791,20.0511,20.0581,17600.0
2008-06-30 12:00:00,28.65,28.66,28.64,28.64,24200.0,20.0581,20.0651,20.0511,20.0511,24200.0
2008-06-30 12:05:00,28.64,28.73,28.63,28.7,26800.0,20.0511,20.1141,20.0441,20.0931,26800.0
2008-06-30 12:10:00,28.7,28.74,28.68,28.68,28000.0,20.0931,20.1211,20.0791,20.0791,28000.0
2008-06-30 12:15:00,28.68,28.71,28.68,28.69,16600.0,20.0791,20.1001,20.0791,20.0861,16600.0
2008-06-30 12:20:00,28.68,28.73,28.68,28.72,38200.0,20.0791,20.1141,20.0791,20.1071,38200.0
2008-06-30 12:25:00,28.72,28.76,28.71,28.75,33600.0,20.1071,20.1351,20.1001,20.1281,33600.0
2008-06-30 12:30:00,28.75,28.79,28.75,28.76,48400.0,20.1281,20.1561,20.1281,20.1351,48400.0
2008-06-30 12:35:00,28.76,28.76,28.73,28.75,15200.0,20.1351,20.1351,20.1141,20.1281,15200.0
2008-06-30 12:40:00,28.75,28.75,28.73,28.74,24800.0,20.1281,20.1281,20.1141,20.1211,24800.0
2008-06-30 12:45:00,28.74,28.81,28.73,28.8,27600.0,20.1211,20.1701,20.1141,20.1631,27600.0
2008-06-30 12:50:00,28.79,28.81,28.78,28.79,26600.0,20.1561,20.1701,20.1491,20.1561,26600.0
2008-06-30 12:55:00,28.79,28.79,28.78,28.78,18800.0,20.1561,20.1561,20.1491,20.1491,18800.0
2008-06-30 13:00:00,28.78,28.79,28.78,28.78,26600.0,20.1491,20.1561,20.1491,20.1491,26600.0
2008-06-30 13:05:00,28.78,28.78,28.77,28.78,23600.0,20.1491,20.1491,20.1421,20.1491,23600.0
2008-06-30 13:10:00,28.78,28.82,28.77,28.81,40800.0,20.1491,20.1771,20.1421,20.1701,40800.0
2008-06-30 13:15:00,28.81,28.81,28.79,28.8,33600.0,20.1701,20.1701,20.1561,20.1631,33600.0
2008-06-30 13:20:00,28.81,28.83,28.8,28.82,20800.0,20.1701,20.1841,20.1631,20.1771,20800.0
2008-06-30 13:25:00,28.81,28.84,28.8,28.8,37600.0,20.1701,20.1911,20.1631,20.1631,37600.0
2008-06-30 13:30:00,28.8,28.8,28.68,28.69,33200.0,20.1631,20.1631,20.0791,20.0861,33200.0
2008-06-30 13:35:00,28.69,28.72,28.68,28.71,34200.0,20.0861,20.1071,20.0791,20.1001,34200.0
2008-06-30 13:40:00,28.71,28.75,28.71,28.74,35400.0,20.1001,20.1281,20.1001,20.1211,35400.0
2008-06-30 13:45:00,28.74,28.75,28.73,28.74,31600.0,20.1211,20.1281,20.1141,20.1211,31600.0
2008-06-30 13:50:00,28.74,28.75,28.73,28.73,56200.0,20.1211,20.1281,20.1141,20.1141,56200.0
2008-06-30 13:55:00,28.73,28.77,28.73,28.77,68800.0,20.1141,20.1421,20.1141,20.1421,68800.0
2008-06-30 14:00:00,28.77,28.82,28.75,28.79,59000.0,20.1421,20.1771,20.1281,20.1561,59000.0
2008-06-30 14:05:00,28.79,28.8,28.74,28.76,37000.0,20.1561,20.1631,20.1211,20.1351,37000.0
2008-06-30 14:10:00,28.76,28.78,28.74,28.77,21800.0,20.1351,20.1491,20.1211,20.1421,21800.0
2008-06-30 14:15:00,28.78,28.79,28.77,28.78,40200.0,20.1491,20.1561,20.1421,20.1491,40200.0
2008-06-30 14:20:00,28.78,28.8,28.78,28.79,28800.0,20.1491,20.1631,20.1491,20.1561,28800.0
2008-06-30 14:25:00,28.79,28.88,28.78,28.88,68600.0,20.1561,20.2191,20.1491,20.2191,68600.0
2008-06-30 14:30:00,28.88,28.88,28.82,28.83,68000.0,20.2191,20.2191,20.1771,20.1841,68000.0
2008-06-30 14:35:00,28.83,28.85,28.83,28.84,40600.0,20.1841,20.1981,20.1841,20.1911,40600.0
2008-06-30 14:40:00,28.85,28.86,28.83,28.84,49600.0,20.1981,20.2051,20.1841,20.1911,49600.0
2008-06-30 14:45:00,28.85,28.87,28.84,28.86,42800.0,20.1981,20.2121,20.1911,20.2051,42800.0
2008-06-30 14:50:00,28.86,28.86,28.85,28.86,28800.0,20.2051,20.2051,20.1981,20.2051,28800.0
2008-06-30 14:55:00,28.86,28.86,28.8,28.85,82600.0,20.2051,20.2051,20.1631,20.1981,82600.0
2008-06-30 15:00:00,28.85,28.88,28.85,28.85,57000.0,20.1981,20.2191,20.1981,20.1981,57000.0
2008-06-30 15:05:00,28.86,28.89,28.85,28.87,42400.0,20.2051,20.2261,20.1981,20.2121,42400.0
2008-06-30 15:10:00,28.87,28.95,28.87,28.94,49200.0,20.2121,20.2681,20.2121,20.2611,49200.0
2008-06-30 15:15:00,28.93,28.93,28.92,28.93,118000.0,20.2541,20.2541,20.2471,20.2541,118000.0
2008-06-30 15:20:00,28.93,28.93,28.85,28.86,200800.0,20.2541,20.2541,20.1981,20.2051,200800.0
2008-06-30 15:25:00,28.86,28.86,28.79,28.8,39000.0,20.2051,20.2051,20.1561,20.1631,39000.0
2008-06-30 15:30:00,28.81,28.81,28.75,28.75,70200.0,20.1701,20.1701,20.1281,20.1281,70200.0
2008-06-30 15:35:00,28.75,28.79,28.75,28.76,96800.0,20.1281,20.1561,20.1281,20.1351,96800.0
2008-06-30 15:40:00,28.76,28.81,28.76,28.78,107200.0,20.1351,20.1701,20.1351,20.1491,107200.0
2008-06-30 15:45:00,28.78,28.78,28.68,28.7,129400.0,20.1491,20.1491,20.0791,20.0931,129400.0
2008-06-30 15:50:00,28.7,28.72,28.67,28.7,144400.0,20.0931,20.1071,20.0721,20.0931,144400.0
2008-06-30 15:55:00,28.69,28.71,28.64,28.67,118600.0,20.0861,20.1001,20.0511,20.0721,118600.0
2008-07-01 09:30:00,28.42,28.48,28.2,28.4,59800.0,19.8971,19.9391,19.7431,19.8831,59800.0
2008-07-01 09:35:00,28.38,28.41,28.29,28.38,24200.0,19.8691,19.8901,19.8061,19.8691,24200.0
2008-07-01 09:40:00,28.38,28.39,28.28,28.3,19200.0,19.8691,19.8761,19.7991,19.8131,19200.0
2008-07-01 09:45:00,28.32,28.33,28.21,28.22,34200.0,19.8271,19.8341,19.7501,19.7571,34200.0
2008-07-01 09:50:00,28.22,28.3,28.21,28.24,20600.0,19.7571,19.8131,19.7501,19.7711,20600.0
2008-07-01 09:55:00,28.28,28.4,28.22,28.36,24000.0,19.7991,19.8831,19.7571,19.8551,24000.0
2008-07-01 10:00:00,28.38,28.6,28.38,28.6,52000.0,19.8691,20.0231,19.8691,20.0231,52000.0
2008-07-01 10:05:00,28.6,28.63,28.49,28.52,47600.0,20.0231,20.0441,19.9461,19.9671,47600.0
2008-07-01 10:10:00,28.53,28.54,28.48,28.5,65000.0,19.9741,19.9811,19.9391,19.9531,65000.0
2008-07-01 10:15:00,28.49,28.55,28.49,28.5,43200.0,19.9461,19.9881,19.9461,19.9531,43200.0
2008-07-01 10:20:00,28.5,28.54,28.5,28.5,54000.0,19.9531,19.9811,19.9531,19.9531,54000.0
2008-07-01 10:25:00,28.5,28.55,28.49,28.5,81800.0,19.9531,19.9881,19.9461,19.9531,81800.0
2008-07-01 10:30:00,28.52,28.57,28.51,28.54,24800.0,19.9671,20.0021,19.9601,19.9811,24800.0
2008-07-01 10:35:00,28.53,28.54,28.49,28.52,11200.0,19.9741,19.9811,19.9461,19.9671,11200.0
2008-07-01 10:40:00,28.52,28.55,28.5,28.52,35400.0,19.9671,19.9881,19.9531,19.9671,35400.0
2008-07-01 10:45:00,28.52,28.61,28.5,28.6,30200.0,19.9671,20.0301,19.9531,20.0231,30200.0
2008-07-01 10:50:00,28.6,28.6,28.55,28.57,37600.0,20.0231,20.0231,19.9881,20.0021,37600.0
2008-07-01 10:55:00,28.58,28.66,28.56,28.65,33400.0,20.0091,20.0651,19.9951,20.0581,33400.0
2008-07-01 11:00:00,28.65,28.75,28.64,28.7,41400.0,20.0581,20.1281,20.0511,20.0931,41400.0
2008-07-01 11:05:00,28.7,28.78,28.69,28.75,52800.0,20.0931,20.1491,20.0861,20.1281,52800.0
2008-07-01 11:10:00,28.75,28.78,28.75,28.77,26800.0,20.1281,20.1491,20.1281,20.1421,26800.0
2008-07-01 11:15:00,28.77,28.77,28.68,28.7,34200.0,20.1421,20.1421,20.0791,20.0931,34200.0
2008-07-01 11:20:00,28.68,28.7,28.67,28.68,25600.0,20.0791,20.0931,20.0721,20.0791,25600.0
2008-07-01 11:25:00,28.68,28.75,28.68,28.71,40400.0,20.0791,20.1281,20.0791,20.1001,40400.0
2008-07-01 11:30:00,28.71,28.78,28.71,28.78,28400.0,20.1001,20.1491,20.1001,20.1491,28400.0
2008-07-01 11:35:00,28.76,28.76,28.71,28.74,39800.0,20.1351,20.1351,20.1001,20.1211,39800.0
2008-07-01 11:40:00,28.74,28.77,28.7,28.71,25200.0,20.1211,20.1421,20.0931,20.1001,25200.0
2008-07-01 11:45:00,28.68,28.7,28.65,28.66,16200.0,20.0791,20.0931,20.0581,20.0651,16200.0
2008-07-01 11:50:00,28.67,28.7,28.65,28.7,27200.0,20.0721,20.0931,20.0581,20.0931,27200.0
2008-07-01 11:55:00,28.7,28.71,28.65,28.7,46000.0,20.0931,20.1001,20.0581,20.0931,46000.0
2008-07-01 12:00:00,28.7,28.7,28.65,28.65,22400.0,20.0931,20.0931,20.0581,20.0581,22400.0
2008-07-01 12:05:00,28.64,28.68,28.63,28.68,54400.0,20.0511,20.0791,20.0441,20.0791,54400.0
2008-07-01 12:10:00,28.68,28.68,28.56,28.56,47600.0,20.0791,20.0791,19.9951,19.9951,47600.0
2008-07-01 12:15:00,28.56,28.56,28.48,28.53,42800.0,19.9951,19.9951,19.9391,19.9741,42800.0
2008-07-01 12:20:00,28.54,28.54,28.42,28.45,31600.0,19.9811,19.9811,19.8971,19.9181,31600.0
2008-07-01 12:25:00,28.44,28.45,28.39,28.42,39800.0,19.9111,19.9181,19.8761,19.8971,39800.0
2008-07-01 12:30:00,28.42,28.48,28.41,28.44,31000.0,19.8971,19.9391,19.8901,19.9111,31000.0
2008-07-01 12:35:00,28.43,28.46,28.42,28.42,23400.0,19.9041,19.9251,19.8971,19.8971,23400.0
2008-07-01 12:40:00,28.43,28.43,28.27,28.29,54800.0,19.9041,19.9041,19.7921,19.8061,54800.0
2008-07-01 12:45:00,28.27,28.32,28.24,28.29,56000.0,19.7921,19.8271,19.7711,19.8061,56000.0
2008-07-01 12:50:00,28.29,28.35,28.27,28.35,20000.0,19.8061,19.8481,19.7921,19.8481,20000.0
2008-07-01 12:55:00,28.35,28.42,28.35,28.38,17600.0,19.8481,19.8971,19.8481,19.8691,17600.0
2008-07-01 13:00:00,28.38,28.42,28.36,28.37,17200.0,19.8691,19.8971,19.8551,19.8621,17200.0
2008-07-01 13:05:00,28.37,28.39,28.31,28.31,16200.0,19.8621,19.8761,19.8201,19.8201,16200.0
2008-07-01 13:10:00,28.31,28.36,28.3,28.34,14400.0,19.8201,19.8551,19.8131,19.8411,14400.0
2008-07-01 13:15:00,28.34,28.38,28.33,28.33,15800.0,19.8411,19.8691,19.8341,19.8341,15800.0
2008-07-01 13:20:00,28.34,28.42,28.34,28.38,13800.0,19.8411,19.8971,19.8411,19.8691,13800.0
2008-07-01 13:25:00,28.36,28.4,28.32,28.34,20200.0,19.8551,19.8831,19.8271,19.8411,20200.0
2008-07-01 13:30:00,28.34,28.34,28.28,28.3,27200.0,19.8411,19.8411,19.7991,19.8131,27200.0
2008-07-01 13:35:00,28.31,28.31,28.24,28.26,32400.0,19.8201,19.8201,19.7711,19.7851,32400.0
2008-07-01 13:40:00,28.27,28.28,28.21,28.25,38000.0,19.7921,19.7991,19.7501,19.7781,38000.0
2008-07-01 13:45:00,28.25,28.4,28.25,28.38,51200.0,19.7781,19.8831,19.7781,19.8691,51200.0
2008-07-01 13:50:00,28.39,28.48,28.37,28.42,55800.0,19.8761,19.9391,19.8621,19.8971,55800.0
2008-07-01 13:55:00,28.43,28.49,28.39,28.4,36400.0,19.9041,19.9461,19.8761,19.8831,36400.0
2008-07-01 14:00:00,28.39,28.49,28.38,28.43,65000.0,19.8761,19.9461,19.8691,19.9041,65000.0
2008-07-01 14:05:00,28.42,28.57,28.42,28.48,77800.0,19.8971,20.0021,19.8971,19.9391,77800.0
2008-07-01 14:10:00,28.47,28.65,28.47,28.57,72600.0,19.9321,20.0581,19.9321,20.0021,72600.0
2008-07-01 14:15:00,28.57,28.6,28.52,28.55,47200.0,20.0021,20.0231,19.9671,19.9881,47200.0
2008-07-01 14:20:00,28.55,28.65,28.54,28.64,28400.0,19.9881,20.0581,19.9811,20.0511,28400.0
2008-07-01 14:25:00,28.64,28.64,28.55,28.61,52800.0,20.0511,20.0511,19.9881,20.0301,52800.0
2008-07-01 14:30:00,28.61,28.63,28.55,28.55,44400.0,20.0301,20.0441,19.9881,19.9881,44400.0
2008-07-01 14:35:00,28.56,28.63,28.5,28.59,51000.0,19.9951,20.0441,19.9531,20.0161,51000.0
2008-07-01 14:40:00,28.59,28.75,28.59,28.75,56000.0,20.0161,20.1281,20.0161,20.1281,56000.0
2008-07-01 14:45:00,28.74,28.84,28.72,28.72,93800.0,20.1211,20.1911,20.1071,20.1071,93800.0
2008-07-01 14:50:00,28.74,28.75,28.66,28.68,47600.0,20.1211,20.1281,20.0651,20.0791,47600.0
2008-07-01 14:55:00,28.67,28.74,28.67,28.68,36600.0,20.0721,20.1211,20.0721,20.0791,36600.0
2008-07-01 15:00:00,28.68,28.74,28.62,28.73,66200.0,20.0791,20.1211,20.0371,20.1141,66200.0
2008-07-01 15:05:00,28.73,28.73,28.64,28.66,94600.0,20.1141,20.1141,20.0511,20.0651,94600.0
2008-07-01 15:10:00,28.67,28.73,28.66,28.73,63800.0,20.0721,20.1141,20.0651,20.1141,63800.0
2008-07-01 15:15:00,28.72,28.79,28.65,28.68,95800.0,20.1071,20.1561,20.0581,20.0791,95800.0
2008-07-01 15:20:00,28.7,28.71,28.64,28.68,36800.0,20.0931,20.1001,20.0511,20.0791,36800.0
2008-07-01 15:25:00,28.68,28.68,28.59,28.6,95600.0,20.0791,20.0791,20.0161,20.0231,95600.0
2008-07-01 15:30:00,28.59,28.69,28.58,28.65,85400.0,20.0161,20.0861,20.0091,20.0581,85400.0
2008-07-01 15:35:00,28.66,28.78,28.65,28.75,67000.0,20.0651,20.1491,20.0581,20.1281,67000.0
2008-07-01 15:40:00,28.75,28.82,28.74,28.75,85400.0,20.1281,20.1771,20.1211,20.1281,85400.0
2008-07-01 15:45:00,28.74,28.77,28.67,28.7,86800.0,20.1211,20.1421,20.0721,20.0931,86800.0
2008-07-01 15:50:00,28.71,28.76,28.66,28.75,107400.0,20.1001,20.1351,20.0651,20.1281,107400.0
2008-07-01 15:55:00,28.75,28.79,28.74,28.77,103200.0,20.1281,20.1561,20.1211,20.1421,103200.0
2008-07-02 09:30:00,28.94,28.99,28.81,28.81,58400.0,20.2611,20.2961,20.1701,20.1701,58400.0
2008-07-02 09:35:00,28.81,28.86,28.75,28.78,10000.0,20.1701,20.2051,20.1281,20.1491,10000.0
2008-07-02 09:40:00,28.79,28.79,28.62,28.62,28200.0,20.1561,20.1561,20.0371,20.0371,28200.0
2008-07-02 09:45:00,28.64,28.77,28.64,28.65,32200.0,20.0511,20.1421,20.0511,20.0581,32200.0
2008-07-02 09:50:00,28.67,28.67,28.58,28.61,26000.0,20.0721,20.0721,20.0091,20.0301,26000.0
2008-07-02 09:55:00,28.61,28.68,28.58,28.64,23200.0,20.0301,20.0791,20.0091,20.0511,23200.0
2008-07-02 10:00:00,28.64,28.75,28.63,28.75,24200.0,20.0511,20.1281,20.0441,20.1281,24200.0
2008-07-02 10:05:00,28.75,28.75,28.59,28.6,32000.0,20.1281,20.1281,20.0161,20.0231,32000.0
2008-07-02 10:10:00,28.6,28.64,28.58,28.63,21600.0,20.0231,20.0511,20.0091,20.0441,21600.0
2008-07-02 10:15:00,28.64,28.64,28.5,28.5,29000.0,20.0511,20.0511,19.9531,19.9531,29000.0
2008-07-02 10:20:00,28.51,28.57,28.5,28.57,24000.0,19.9601,20.0021,19.9531,20.0021,24000.0
2008-07-02 10:25:00,28.57,28.57,28.43,28.53,38200.0,20.0021,20.0021,19.9041,19.9741,38200.0
2008-07-02 10:30:00,28.53,28.54,28.43,28.45,34600.0,19.9741,19.9811,19.9041,19.9181,34600.0
2008-07-02 10:35:00,28.45,28.49,28.41,28.46,44200.0,19.9181,19.9461,19.8901,19.9251,44200.0
2008-07-02 10:40:00,28.45,28.46,28.37,28.43,41200.0,19.9181,19.9251,19.8621,19.9041,41200.0
2008-07-02 10:45:00,28.44,28.5,28.41,28.5,19200.0,19.9111,19.9531,19.8901,19.9531,19200.0
2008-07-02 10:50:00,28.5,28.54,28.47,28.47,10600.0,19.9531,19.9811,19.9321,19.9321,10600.0
2008-07-02 10:55:00,28.46,28.47,28.41,28.41,9000.0,19.9251,19.9321,19.8901,19.8901,9000.0
2008-07-02 11:00:00,28.42,28.42,28.39,28.39,9000.0,19.8971,19.8971,19.8761,19.8761,9000.0
2008-07-02 11:05:00,28.39,28.4,28.34,28.39,34000.0,19.8761,19.8831,19.8411,19.8761,34000.0
2008-07-02 11:10:00,28.4,28.42,28.38,28.42,21200.0,19.8831,19.8971,19.8691,19.8971,21200.0
2008-07-02 11:15:00,28.42,28.48,28.41,28.47,23400.0,19.8971,19.9391,19.8901,19.9321,23400.0
2008-07-02 11:20:00,28.47,28.49,28.41,28.48,22400.0,19.9321,19.9461,19.8901,19.9391,22400.0
2008-07-02 11:25:00,28.47,28.49,28.32,28.33,14600.0,19.9321,19.9461,19.8271,19.8341,14600.0
2008-07-02 11:30:00,28.33,28.36,28.28,28.3,30000.0,19.8341,19.8551,19.7991,19.8131,30000.0
2008-07-02 11:35:00,28.31,28.31,28.21,28.27,53200.0,19.8201,19.8201,19.7501,19.7921,53200.0
2008-07-02 11:40:00,28.25,28.28,28.17,28.18,72000.0,19.7781,19.7991,19.7221,19.7291,72000.0
2008-07-02 11:45:00,28.17,28.18,28.13,28.14,62000.0,19.7221,19.7291,19.694,19.701,62000.0
2008-07-02 11:50:00,28.13,28.14,28.05,28.05,49800.0,19.694,19.701,19.638,19.638,49800.0
2008-07-02 11:55:00,28.05,28.09,28.05,28.07,36000.0,19.638,19.666,19.638,19.652,36000.0
2008-07-02 12:00:00,28.08,28.15,28.08,28.1,44400.0,19.659,19.708,19.659,19.673,44400.0
2008-07-02 12:05:00,28.11,28.13,28.1,28.11,20200.0,19.68,19.694,19.673,19.68,20200.0
2008-07-02 12:10:00,28.11,28.17,28.11,28.17,16200.0,19.68,19.7221,19.68,19.7221,16200.0
2008-07-02 12:15:00,28.17,28.21,28.17,28.17,56000.0,19.7221,19.7501,19.7221,19.7221,56000.0
2008-07-02 12:20:00,28.17,28.18,28.12,28.15,16200.0,19.7221,19.7291,19.687,19.708,16200.0
2008-07-02 12:25:00,28.16,28.16,28.03,28.04,47400.0,19.7151,19.7151,19.624,19.631,47400.0
2008-07-02 12:30:00,28.04,28.06,28.03,28.05,58400.0,19.631,19.645,19.624,19.638,58400.0
2008-07-02 12:35:00,28.04,28.05,28.03,28.04,75200.0,19.631,19.638,19.624,19.631,75200.0
2008-07-02 12:40:00,28.04,28.05,28.03,28.04,37400.0,19.631,19.638,19.624,19.631,37400.0
2008-07-02 12:45:00,28.04,28.07,28.04,28.06,35600.0,19.631,19.652,19.631,19.645,35600.0
2008-07-02 12:50:00,28.07,28.17,28.07,28.15,38600.0,19.652,19.7221,19.652,19.708,38600.0
2008-07-02 12:55:00,28.15,28.18,28.12,28.18,26000.0,19.708,19.7291,19.687,19.7291,26000.0
2008-07-02 13:00:00,28.18,28.18,28.15,28.18,44400.0,19.7291,19.7291,19.708,19.7291,44400.0
2008-07-02 13:05:00,28.17,28.18,28.13,28.14,29800.0,19.7221,19.7291,19.694,19.701,29800.0
2008-07-02 13:10:00,28.14,28.23,28.13,28.23,21800.0,19.701,19.7641,19.694,19.7641,21800.0
2008-07-02 13:15:00,28.22,28.23,28.15,28.18,29000.0,19.7571,19.7641,19.708,19.7291,29000.0
2008-07-02 13:20:00,28.18,28.23,28.18,28.21,36200.0,19.7291,19.7641,19.7291,19.7501,36200.0
2008-07-02 13:25:00,28.21,28.29,28.18,28.28,33800.0,19.7501,19.8061,19.7291,19.7991,33800.0
2008-07-02 13:30:00,28.28,28.3,28.25,28.25,42200.0,19.7991,19.8131,19.7781,19.7781,42200.0
2008-07-02 13:35:00,28.26,28.28,28.24,28.25,49000.0,19.7851,19.7991,19.7711,19.7781,49000.0
2008-07-02 13:40:00,28.25,28.28,28.23,28.28,42000.0,19.7781,19.7991,19.7641,19.7991,42000.0
2008-07-02 13:45:00,28.28,28.3,28.2,28.3,60000.0,19.7991,19.8131,19.7431,19.8131,60000.0
2008-07-02 13:50:00,28.3,28.39,28.25,28.37,68200.0,19.8131,19.8761,19.7781,19.8621,68200.0
2008-07-02 13:55:00,28.38,28.39,28.35,28.35,57000.0,19.8691,19.8761,19.8481,19.8481,57000.0
2008-07-02 14:00:00,28.35,28.42,28.34,28.41,70400.0,19.8481,19.8971,19.8411,19.8901,70400.0
2008-07-02 14:05:00,28.4,28.41,28.32,28.36,34600.0,19.8831,19.8901,19.8271,19.8551,34600.0
2008-07-02 14:10:00,28.37,28.39,28.31,28.31,21200.0,19.8621,19.8761,19.8201,19.8201,21200.0
2008-07-02 14:15:00,28.32,28.35,28.32,28.33,21200.0,19.8271,19.8481,19.8271,19.8341,21200.0
2008-07-02 14:20:00,28.31,28.31,28.21,28.25,23200.0,19.8201,19.8201,19.7501,19.7781,23200.0
2008-07-02 14:25:00,28.23,28.24,28.11,28.11,29200.0,19.7641,19.7711,19.68,19.68,29200.0
2008-07-02 14:30:00,28.11,28.2,28.1,28.17,26800.0,19.68,19.7431,19.673,19.7221,26800.0
2008-07-02 14:35:00,28.17,28.18,28.06,28.06,38600.0,19.7221,19.7291,19.645,19.645,38600.0
2008-07-02 14:40:00,28.06,28.23,28.06,28.22,54600.0,19.645,19.7641,19.645,19.7571,54600.0
2008-07-02 14:45:00,28.22,28.23,28.17,28.18,24200.0,19.7571,19.7641,19.7221,19.7291,24200.0
2008-07-02 14:50:00,28.18,28.18,28.12,28.12,36000.0,19.7291,19.7291,19.687,19.687,36000.0
2008-07-02 14:55:00,28.11,28.15,28.11,28.11,31400.0,19.68,19.708,19.68,19.68,31400.0
2008-07-02 15:00:00,28.11,28.14,28.06,28.11,61200.0,19.68,19.701,19.645,19.68,61200.0
2008-07-02 15:05:00,28.11,28.11,28.03,28.03,38600.0,19.68,19.68,19.624,19.624,38600.0
2008-07-02 15:10:00,28.03,28.09,28.03,28.04,68800.0,19.624,19.666,19.624,19.631,68800.0
2008-07-02 15:15:00,28.04,28.08,28.03,28.03,63000.0,19.631,19.659,19.624,19.624,63000.0
2008-07-02 15:20:00,28.03,28.09,28.03,28.08,48800.0,19.624,19.666,19.624,19.659,48800.0
2008-07-02 15:25:00,28.08,28.11,28.03,28.03,106400.0,19.659,19.68,19.624,19.624,106400.0
2008-07-02 15:30:00,28.03,28.04,27.96,27.96,210200.0,19.624,19.631,19.575,19.575,210200.0
2008-07-02 15:35:00,27.96,27.98,27.83,27.89,134200.0,19.575,19.589,19.484,19.526,134200.0
2008-07-02 15:40:00,27.89,27.9,27.78,27.85,139800.0,19.526,19.533,19.449,19.498,139800.0
2008-07-02 15:45:00,27.85,27.93,27.85,27.86,106000.0,19.498,19.554,19.498,19.505,106000.0
2008-07-02 15:50:00,27.86,27.9,27.81,27.9,130800.0,19.505,19.533,19.47,19.533,130800.0
2008-07-02 15:55:00,27.9,27.93,27.86,27.87,124400.0,19.533,19.554,19.505,19.512,124400.0
2008-07-03 09:30:00,28.0,28.1,27.79,28.09,44400.0,19.603,19.673,19.456,19.666,44400.0
2008-07-03 09:35:00,28.1,28.18,28.05,28.11,20600.0,19.673,19.7291,19.638,19.68,20600.0
2008-07-03 09:40:00,28.11,28.11,28.0,28.04,47800.0,19.68,19.68,19.603,19.631,47800.0
2008-07-03 09:45:00,28.04,28.04,27.78,27.8,38200.0,19.631,19.631,19.449,19.463,38200.0
2008-07-03 09:50:00,27.79,27.83,27.67,27.76,67600.0,19.456,19.484,19.372,19.435,67600.0
2008-07-03 09:55:00,27.73,27.73,27.54,27.57,50400.0,19.414,19.414,19.281,19.302,50400.0
2008-07-03 10:00:00,27.57,27.58,27.35,27.4,91600.0,19.302,19.309,19.148,19.183,91600.0
2008-07-03 10:05:00,27.4,27.55,27.35,27.5,85600.0,19.183,19.288,19.148,19.253,85600.0
2008-07-03 10:10:00,27.46,27.49,27.43,27.44,42400.0,19.225,19.246,19.204,19.211,42400.0
2008-07-03 10:15:00,27.45,27.46,27.36,27.38,83800.0,19.218,19.225,19.155,19.169,83800.0
2008-07-03 10:20:00,27.38,27.53,27.33,27.48,48600.0,19.169,19.274,19.134,19.239,48600.0
2008-07-03 10:25:00,27.49,27.64,27.46,27.63,54400.0,19.246,19.351,19.225,19.344,54400.0
2008-07-03 10:30:00,27.63,27.68,27.6,27.63,46000.0,19.344,19.379,19.323,19.344,46000.0
2008-07-03 10:35:00,27.64,27.77,27.6,27.76,59200.0,19.351,19.442,19.323,19.435,59200.0
2008-07-03 10:40:00,27.76,27.8,27.71,27.75,46800.0,19.435,19.463,19.4,19.428,46800.0
2008-07-03 10:45:00,27.75,27.78,27.6,27.75,44800.0,19.428,19.449,19.323,19.428,44800.0
2008-07-03 10:50:00,27.76,27.85,27.75,27.8,49400.0,19.435,19.498,19.428,19.463,49400.0
2008-07-03 10:55:00,27.8,27.84,27.74,27.78,51000.0,19.463,19.491,19.421,19.449,51000.0
2008-07-03 11:00:00,27.79,27.91,27.75,27.85,73000.0,19.456,19.54,19.428,19.498,73000.0
2008-07-03 11:05:00,27.84,28.0,27.82,27.98,49000.0,19.491,19.603,19.477,19.589,49000.0
2008-07-03 11:10:00,27.98,28.04,27.92,28.04,45600.0,19.589,19.631,19.547,19.631,45600.0
2008-07-03 11:15:00,28.04,28.05,27.89,27.92,49800.0,19.631,19.638,19.526,19.547,49800.0
2008-07-03 11:20:00,27.93,27.96,27.86,27.94,49600.0,19.554,19.575,19.505,19.561,49600.0
2008-07-03 11:25:00,27.93,28.0,27.86,28.0,48000.0,19.554,19.603,19.505,19.603,48000.0
2008-07-03 11:30:00,28.01,28.02,27.87,27.91,48000.0,19.61,19.617,19.512,19.54,48000.0
2008-07-03 11:35:00,27.91,27.95,27.88,27.93,42600.0,19.54,19.568,19.519,19.554,42600.0
2008-07-03 11:40:00,27.92,27.95,27.84,27.85,41400.0,19.547,19.568,19.491,19.498,41400.0
2008-07-03 11:45:00,27.85,27.94,27.83,27.93,28000.0,19.498,19.561,19.484,19.554,28000.0
2008-07-03 11:50:00,27.93,27.94,27.86,27.86,47200.0,19.554,19.561,19.505,19.505,47200.0
2008-07-03 11:55:00,27.86,27.88,27.83,27.85,49600.0,19.505,19.519,19.484,19.498,49600.0
2008-07-03 12:00:00,27.85,27.86,27.76,27.78,35600.0,19.498,19.505,19.435,19.449,35600.0
2008-07-03 12:05:00,27.78,27.79,27.69,27.72,45200.0,19.449,19.456,19.386,19.407,45200.0
2008-07-03 12:10:00,27.71,27.73,27.68,27.71,30200.0,19.4,19.414,19.379,19.4,30200.0
2008-07-03 12:15:00,27.71,27.8,27.7,27.78,23800.0,19.4,19.463,19.393,19.449,23800.0
2008-07-03 12:20:00,27.78,27.79,27.75,27.78,37000.0,19.449,19.456,19.428,19.449,37000.0
2008-07-03 12:25:00,27.78,27.84,27.77,27.83,29200.0,19.449,19.491,19.442,19.484,29200.0
2008-07-03 12:30:00,27.82,27.82,27.65,27.7,54200.0,19.477,19.477,19.358,19.393,54200.0
2008-07-03 12:35:00,27.7,27.86,27.69,27.85,47600.0,19.393,19.505,19.386,19.498,47600.0
2008-07-03 12:40:00,27.84,27.88,27.79,27.87,82200.0,19.491,19.519,19.456,19.512,82200.0
2008-07-03 12:45:00,27.86,27.92,27.84,27.9,92400.0,19.505,19.547,19.491,19.533,92400.0
2008-07-03 12:50:00,27.9,27.9,27.81,27.84,59000.0,19.533,19.533,19.47,19.491,59000.0
2008-07-03 12:55:00,27.84,27.88,27.83,27.86,129200.0,19.491,19.519,19.484,19.505,129200.0
2008-07-07 09:30:00,27.99,28.19,27.95,28.07,31200.0,19.596,19.7361,19.568,19.652,31200.0
2008-07-07 09:35:00,28.07,28.18,28.06,28.1,6600.0,19.652,19.7291,19.645,19.673,6600.0
2008-07-07 09:40:00,28.1,28.16,28.08,28.1,27200.0,19.673,19.7151,19.659,19.673,27200.0
2008-07-07 09:45:00,28.11,28.28,28.09,28.25,40000.0,19.68,19.7991,19.666,19.7781,40000.0
2008-07-07 09:50:00,28.23,28.25,28.11,28.23,48800.0,19.7641,19.7781,19.68,19.7641,48800.0
2008-07-07 09:55:00,28.24,28.28,28.16,28.28,38000.0,19.7711,19.7991,19.7151,19.7991,38000.0
2008-07-07 10:00:00,28.27,28.27,28.16,28.21,73400.0,19.7921,19.7921,19.7151,19.7501,73400.0
2008-07-07 10:05:00,28.21,28.25,28.15,28.18,53000.0,19.7501,19.7781,19.708,19.7291,53000.0
2008-07-07 10:10:00,28.2,28.22,28.05,28.06,50400.0,19.7431,19.7571,19.638,19.645,50400.0
2008-07-07 10:15:00,28.08,28.08,27.98,28.0,40200.0,19.659,19.659,19.589,19.603,40200.0
2008-07-07 10:20:00,27.99,28.1,27.99,28.07,37200.0,19.596,19.673,19.596,19.652,37200.0
2008-07-07 10:25:00,28.07,28.09,28.0,28.01,37000.0,19.652,19.666,19.603,19.61,37000.0
2008-07-07 10:30:00,28.02,28.06,28.0,28.04,31400.0,19.617,19.645,19.603,19.631,31400.0
2008-07-07 10:35:00,28.02,28.06,27.98,28.05,28800.0,19.617,19.645,19.589,19.638,28800.0
2008-07-07 10:40:00,28.08,28.14,28.08,28.13,15600.0,19.659,19.701,19.659,19.694,15600.0
2008-07-07 10:45:00,28.15,28.18,28.11,28.11,20200.0,19.708,19.7291,19.68,19.68,20200.0
2008-07-07 10:50:00,28.13,28.15,28.11,28.14,12000.0,19.694,19.708,19.68,19.701,12000.0
2008-07-07 10:55:00,28.14,28.14,28.08,28.12,6400.0,19.701,19.701,19.659,19.687,6400.0
2008-07-07 11:00:00,28.12,28.18,28.12,28.17,27800.0,19.687,19.7291,19.687,19.7221,27800.0
2008-07-07 11:05:00,28.15,28.16,28.07,28.09,14800.0,19.708,19.7151,19.652,19.666,14800.0
2008-07-07 11:10:00,28.09,28.15,28.09,28.14,17000.0,19.666,19.708,19.666,19.701,17000.0
2008-07-07 11:15:00,28.15,28.17,28.13,28.17,15000.0,19.708,19.7221,19.694,19.7221,15000.0
2008-07-07 11:20:00,28.17,28.2,28.12,28.17,27200.0,19.7221,19.7431,19.687,19.7221,27200.0
2008-07-07 11:25:00,28.17,28.23,28.16,28.23,27400.0,19.7221,19.7641,19.7151,19.7641,27400.0
2008-07-07 11:30:00,28.24,28.28,28.16,28.16,30600.0,19.7711,19.7991,19.7151,19.7151,30600.0
2008-07-07 11:35:00,28.16,28.22,28.16,28.22,12800.0,19.7151,19.7571,19.7151,19.7571,12800.0
2008-07-07 11:40:00,28.22,28.22,28.12,28.13,15800.0,19.7571,19.7571,19.687,19.694,15800.0
2008-07-07 11:45:00,28.13,28.2,28.13,28.14,13200.0,19.694,19.7431,19.694,19.701,13200.0
2008-07-07 11:50:00,28.14,28.22,28.14,28.2,16800.0,19.701,19.7571,19.701,19.7431,16800.0
2008-07-07 11:55:00,28.2,28.2,28.15,28.15,11600.0,19.7431,19.7431,19.708,19.708,11600.0
2008-07-07 12:00:00,28.15,28.19,28.13,28.18,24800.0,19.708,19.7361,19.694,19.7291,24800.0
2008-07-07 12:05:00,28.18,28.23,28.18,28.2,16000.0,19.7291,19.7641,19.7291,19.7431,16000.0
2008-07-07 12:10:00,28.2,28.21,28.11,28.14,20800.0,19.7431,19.7501,19.68,19.701,20800.0
2008-07-07 12:15:00,28.13,28.13,27.97,27.99,24800.0,19.694,19.694,19.582,19.596,24800.0
2008-07-07 12:20:00,28.0,28.02,27.86,27.92,21400.0,19.603,19.617,19.505,19.547,21400.0
2008-07-07 12:25:00,27.91,27.96,27.8,27.8,42600.0,19.54,19.575,19.463,19.463,42600.0
2008-07-07 12:30:00,27.83,27.93,27.83,27.92,37000.0,19.484,19.554,19.484,19.547,37000.0
2008-07-07 12:35:00,27.93,27.96,27.9,27.91,18600.0,19.554,19.575,19.533,19.54,18600.0
2008-07-07 12:40:00,27.93,27.94,27.9,27.9,14200.0,19.554,19.561,19.533,19.533,14200.0
2008-07-07 12:45:00,27.92,27.95,27.84,27.84,29200.0,19.547,19.568,19.491,19.491,29200.0
2008-07-07 12:50:00,27.86,27.93,27.85,27.87,20000.0,19.505,19.554,19.498,19.512,20000.0
2008-07-07 12:55:00,27.87,27.87,27.67,27.72,63400.0,19.512,19.512,19.372,19.407,63400.0
2008-07-07 13:00:00,27.72,27.73,27.58,27.68,27600.0,19.407,19.414,19.309,19.379,27600.0
2008-07-07 13:05:00,27.69,27.71,27.63,27.68,16400.0,19.386,19.4,19.344,19.379,16400.0
2008-07-07 13:10:00,27.68,27.73,27.67,27.68,7000.0,19.379,19.414,19.372,19.379,7000.0
2008-07-07 13:15:00,27.69,27.77,27.69,27.76,19600.0,19.386,19.442,19.386,19.435,19600.0
2008-07-07 13:20:00,27.77,27.78,27.7,27.73,23600.0,19.442,19.449,19.393,19.414,23600.0
2008-07-07 13:25:00,27.75,27.78,27.75,27.77,11800.0,19.428,19.449,19.428,19.442,11800.0
2008-07-07 13:30:00,27.75,27.83,27.75,27.79,28400.0,19.428,19.484,19.428,19.456,28400.0
2008-07-07 13:35:00,27.78,27.79,27.66,27.71,37000.0,19.449,19.456,19.365,19.4,37000.0
2008-07-07 13:40:00,27.73,27.77,27.73,27.77,11400.0,19.414,19.442,19.414,19.442,11400.0
2008-07-07 13:45:00,27.75,27.84,27.75,27.81,15600.0,19.428,19.491,19.428,19.47,15600.0
2008-07-07 13:50:00,27.8,27.8,27.73,27.75,15000.0,19.463,19.463,19.414,19.428,15000.0
2008-07-07 13:55:00,27.75,27.81,27.71,27.73,41200.0,19.428,19.47,19.4,19.414,41200.0
2008-07-07 14:00:00,27.74,27.78,27.72,27.74,19400.0,19.421,19.449,19.407,19.421,19400.0
2008-07-07 14:05:00,27.73,27.74,27.61,27.66,22000.0,19.414,19.421,19.33,19.365,22000.0
2008-07-07 14:10:00,27.65,27.71,27.6,27.71,28200.0,19.358,19.4,19.323,19.4,28200.0
2008-07-07 14:15:00,27.7,27.7,27.63,27.67,18600.0,19.393,19.393,19.344,19.372,18600.0
2008-07-07 14:20:00,27.68,27.78,27.68,27.75,16200.0,19.379,19.449,19.379,19.428,16200.0
2008-07-07 14:25:00,27.75,27.75,27.69,27.71,13600.0,19.428,19.428,19.386,19.4,13600.0
2008-07-07 14:30:00,27.71,27.74,27.71,27.74,10600.0,19.4,19.421,19.4,19.421,10600.0
2008-07-07 14:35:00,27.73,27.74,27.7,27.73,21800.0,19.414,19.421,19.393,19.414,21800.0
2008-07-07 14:40:00,27.73,27.74,27.68,27.68,50000.0,19.414,19.421,19.379,19.379,50000.0
2008-07-07 14:45:00,27.69,27.7,27.63,27.7,24400.0,19.386,19.393,19.344,19.393,24400.0
2008-07-07 14:50:00,27.7,27.72,27.64,27.64,12800.0,19.393,19.407,19.351,19.351,12800.0
2008-07-07 14:55:00,27.64,27.68,27.61,27.68,13400.0,19.351,19.379,19.33,19.379,13400.0
2008-07-07 15:00:00,27.71,27.85,27.71,27.75,35800.0,19.4,19.498,19.4,19.428,35800.0
2008-07-07 15:05:00,27.75,27.78,27.71,27.76,62600.0,19.428,19.449,19.4,19.435,62600.0
2008-07-07 15:10:00,27.76,27.9,27.74,27.86,39600.0,19.435,19.533,19.421,19.505,39600.0
2008-07-07 15:15:00,27.86,28.0,27.86,27.98,89600.0,19.505,19.603,19.505,19.589,89600.0
2008-07-07 15:20:00,27.98,27.98,27.88,27.93,62000.0,19.589,19.589,19.519,19.554,62000.0
2008-07-07 15:25:00,27.92,28.09,27.88,28.09,74200.0,19.547,19.666,19.519,19.666,74200.0
2008-07-07 15:30:00,28.08,28.11,27.96,28.1,61400.0,19.659,19.68,19.575,19.673,61400.0
2008-07-07 15:35:00,28.11,28.11,28.04,28.11,45600.0,19.68,19.68,19.631,19.68,45600.0
2008-07-07 15:40:00,28.11,28.15,28.01,28.01,39800.0,19.68,19.708,19.61,19.61,39800.0
2008-07-07 15:45:00,28.0,28.06,27.97,27.97,46000.0,19.603,19.645,19.582,19.582,46000.0
2008-07-07 15:50:00,27.98,28.02,27.89,27.9,104000.0,19.589,19.617,19.526,19.533,104000.0
2008-07-07 15:55:00,27.89,27.92,27.77,27.78,112400.0,19.526,19.547,19.442,19.449,112400.0
2008-07-08 09:30:00,27.57,28.08,27.5,27.91,91600.0,19.302,19.659,19.253,19.54,91600.0
2008-07-08 09:35:00,27.95,28.14,27.95,28.1,129400.0,19.568,19.701,19.568,19.673,129400.0
2008-07-08 09:40:00,28.09,28.21,28.04,28.07,79600.0,19.666,19.7501,19.631,19.652,79600.0
2008-07-08 09:45:00,28.09,28.11,27.88,27.88,68000.0,19.666,19.68,19.519,19.519,68000.0
2008-07-08 09:50:00,27.88,27.99,27.88,27.93,46200.0,19.519,19.596,19.519,19.554,46200.0
2008-07-08 09:55:00,27.92,27.92,27.78,27.82,29000.0,19.547,19.547,19.449,19.477,29000.0
2008-07-08 10:00:00,27.82,27.83,27.6,27.75,54800.0,19.477,19.484,19.323,19.428,54800.0
2008-07-08 10:05:00,27.78,27.89,27.71,27.89,29800.0,19.449,19.526,19.4,19.526,29800.0
2008-07-08 10:10:00,27.88,27.95,27.82,27.83,28800.0,19.519,19.568,19.477,19.484,28800.0
2008-07-08 10:15:00,27.81,27.9,27.73,27.81,25800.0,19.47,19.533,19.414,19.47,25800.0
2008-07-08 10:20:00,27.81,27.81,27.7,27.71,26800.0,19.47,19.47,19.393,19.4,26800.0
2008-07-08 10:25:00,27.71,27.73,27.61,27.71,33800.0,19.4,19.414,19.33,19.4,33800.0
2008-07-08 10:30:00,27.7,27.76,27.66,27.71,21800.0,19.393,19.435,19.365,19.4,21800.0
2008-07-08 10:35:00,27.72,27.73,27.53,27.6,47200.0,19.407,19.414,19.274,19.323,47200.0
2008-07-08 10:40:00,27.61,27.65,27.54,27.61,31000.0,19.33,19.358,19.281,19.33,31000.0
2008-07-08 10:45:00,27.59,27.73,27.56,27.73,30400.0,19.316,19.414,19.295,19.414,30400.0
2008-07-08 10:50:00,27.72,27.82,27.72,27.82,24000.0,19.407,19.477,19.407,19.477,24000.0
2008-07-08 10:55:00,27.82,27.98,27.81,27.96,67200.0,19.477,19.589,19.47,19.575,67200.0
2008-07-08 11:00:00,27.95,28.0,27.92,27.93,54200.0,19.568,19.603,19.547,19.554,54200.0
2008-07-08 11:05:00,27.95,27.98,27.85,27.98,39400.0,19.568,19.589,19.498,19.589,39400.0
2008-07-08 11:10:00,27.97,28.05,27.94,28.01,24800.0,19.582,19.638,19.561,19.61,24800.0
2008-07-08 11:15:00,27.99,28.11,27.97,28.04,47000.0,19.596,19.68,19.582,19.631,47000.0
2008-07-08 11:20:00,28.04,28.11,28.0,28.03,41600.0,19.631,19.68,19.603,19.624,41600.0
2008-07-08 11:25:00,28.03,28.05,27.96,28.04,30400.0,19.624,19.638,19.575,19.631,30400.0
2008-07-08 11:30:00,28.04,28.04,27.98,28.0,31600.0,19.631,19.631,19.589,19.603,31600.0
2008-07-08 11:35:00,27.99,28.04,27.96,27.96,33200.0,19.596,19.631,19.575,19.575,33200.0
2008-07-08 11:40:00,27.96,27.96,27.9,27.93,23600.0,19.575,19.575,19.533,19.554,23600.0
2008-07-08 11:45:00,27.91,27.95,27.86,27.93,33000.0,19.54,19.568,19.505,19.554,33000.0
2008-07-08 11:50:00,27.93,27.99,27.89,27.9,23200.0,19.554,19.596,19.526,19.533,23200.0
2008-07-08 11:55:00,27.88,27.88,27.81,27.84,22400.0,19.519,19.519,19.47,19.491,22400.0
2008-07-08 12:00:00,27.83,27.85,27.79,27.81,26600.0,19.484,19.498,19.456,19.47,26600.0
2008-07-08 12:05:00,27.81,27.95,27.81,27.92,29600.0,19.47,19.568,19.47,19.547,29600.0
2008-07-08 12:10:00,27.92,27.93,27.86,27.88,16000.0,19.547,19.554,19.505,19.519,16000.0
2008-07-08 12:15:00,27.88,27.92,27.8,27.8,44400.0,19.519,19.547,19.463,19.463,44400.0
2008-07-08 12:20:00,27.8,27.92,27.75,27.9,63200.0,19.463,19.547,19.428,19.533,63200.0
2008-07-08 12:25:00,27.88,27.95,27.85,27.93,76200.0,19.519,19.568,19.498,19.554,76200.0
2008-07-08 12:30:00,27.93,27.98,27.9,27.93,33800.0,19.554,19.589,19.533,19.554,33800.0
2008-07-08 12:35:00,27.93,27.95,27.9,27.9,23600.0,19.554,19.568,19.533,19.533,23600.0
2008-07-08 12:40:00,27.91,27.93,27.86,27.86,21000.0,19.54,19.554,19.505,19.505,21000.0
2008-07-08 12:45:00,27.86,27.9,27.83,27.83,33400.0,19.505,19.533,19.484,19.484,33400.0
2008-07-08 12:50:00,27.84,27.86,27.8,27.81,30000.0,19.491,19.505,19.463,19.47,30000.0
2008-07-08 12:55:00,27.83,27.85,27.81,27.82,17600.0,19.484,19.498,19.47,19.477,17600.0
2008-07-08 13:00:00,27.83,27.88,27.79,27.83,21800.0,19.484,19.519,19.456,19.484,21800.0
2008-07-08 13:05:00,27.84,27.95,27.84,27.91,142600.0,19.491,19.568,19.491,19.54,142600.0
2008-07-08 13:10:00,27.9,27.93,27.86,27.86,20200.0,19.533,19.554,19.505,19.505,20200.0
2008-07-08 13:15:00,27.86,27.86,27.75,27.75,27400.0,19.505,19.505,19.428,19.428,27400.0
2008-07-08 13:20:00,27.77,27.78,27.66,27.68,21600.0,19.442,19.449,19.365,19.379,21600.0
2008-07-08 13:25:00,27.69,27.75,27.67,27.73,31000.0,19.386,19.428,19.372,19.414,31000.0
2008-07-08 13:30:00,27.73,27.77,27.67,27.69,62600.0,19.414,19.442,19.372,19.386,62600.0
2008-07-08 13:35:00,27.68,27.73,27.56,27.56,78600.0,19.379,19.414,19.295,19.295,78600.0
2008-07-08 13:40:00,27.56,27.72,27.54,27.71,67600.0,19.295,19.407,19.281,19.4,67600.0
2008-07-08 13:45:00,27.71,27.74,27.66,27.68,36600.0,19.4,19.421,19.365,19.379,36600.0
2008-07-08 13:50:00,27.68,27.72,27.63,27.64,31000.0,19.379,19.407,19.344,19.351,31000.0
2008-07-08 13:55:00,27.63,27.71,27.63,27.68,20000.0,19.344,19.4,19.344,19.379,20000.0
2008-07-08 14:00:00,27.69,27.73,27.66,27.71,19000.0,19.386,19.414,19.365,19.4,19000.0
2008-07-08 14:05:00,27.71,27.74,27.68,27.71,24000.0,19.4,19.421,19.379,19.4,24000.0
2008-07-08 14:10:00,27.7,27.77,27.7,27.71,10800.0,19.393,19.442,19.393,19.4,10800.0
2008-07-08 14:15:00,27.71,27.76,27.69,27.76,21200.0,19.4,19.435,19.386,19.435,21200.0
2008-07-08 14:20:00,27.76,27.81,27.71,27.71,20200.0,19.435,19.47,19.4,19.4,20200.0
2008-07-08 14:25:00,27.71,27.77,27.68,27.77,26200.0,19.4,19.442,19.379,19.442,26200.0
2008-07-08 14:30:00,27.77,27.79,27.73,27.73,34200.0,19.442,19.456,19.414,19.414,34200.0
2008-07-08 14:35:00,27.73,27.88,27.73,27.79,67000.0,19.414,19.519,19.414,19.456,67000.0
2008-07-08 14:40:00,27.79,27.93,27.79,27.88,29400.0,19.456,19.554,19.456,19.519,29400.0
2008-07-08 14:45:00,27.9,27.93,27.82,27.84,59200.0,19.533,19.554,19.477,19.491,59200.0
2008-07-08 14:50:00,27.85,27.92,27.82,27.92,63800.0,19.498,19.547,19.477,19.547,63800.0
2008-07-08 14:55:00,27.91,28.02,27.86,28.0,48800.0,19.54,19.617,19.505,19.603,48800.0
2008-07-08 15:00:00,28.0,28.06,27.95,28.05,66400.0,19.603,19.645,19.568,19.638,66400.0
2008-07-08 15:05:00,28.04,28.11,28.0,28.09,67200.0,19.631,19.68,19.603,19.666,67200.0
2008-07-08 15:10:00,28.1,28.12,28.03,28.08,75000.0,19.673,19.687,19.624,19.659,75000.0
2008-07-08 15:15:00,28.09,28.16,28.07,28.15,85200.0,19.666,19.7151,19.652,19.708,85200.0
2008-07-08 15:20:00,28.15,28.15,28.06,28.1,64000.0,19.708,19.708,19.645,19.673,64000.0
2008-07-08 15:25:00,28.1,28.14,28.06,28.14,47800.0,19.673,19.701,19.645,19.701,47800.0
2008-07-08 15:30:00,28.14,28.15,28.07,28.07,90000.0,19.701,19.708,19.652,19.652,90000.0
2008-07-08 15:35:00,28.06,28.11,28.02,28.11,92800.0,19.645,19.68,19.617,19.68,92800.0
2008-07-08 15:40:00,28.1,28.13,28.06,28.08,82200.0,19.673,19.694,19.645,19.659,82200.0
2008-07-08 15:45:00,28.09,28.11,28.03,28.07,92200.0,19.666,19.68,19.624,19.652,92200.0
2008-07-08 15:50:00,28.07,28.15,28.07,28.1,71600.0,19.652,19.708,19.652,19.673,71600.0
2008-07-08 15:55:00,28.11,28.16,28.1,28.16,96600.0,19.68,19.7151,19.673,19.7151,96600.0
2008-07-09 09:30:00,28.24,28.39,28.24,28.27,2200.0,19.7711,19.8761,19.7711,19.7921,2200.0
2008-07-09 09:35:00,28.34,28.43,28.22,28.26,59800.0,19.8411,19.9041,19.7571,19.7851,59800.0
2008-07-09 09:40:00,28.29,28.3,28.01,28.02,41200.0,19.8061,19.8131,19.61,19.617,41200.0
2008-07-09 09:45:00,28.06,28.14,27.98,28.02,77800.0,19.645,19.701,19.589,19.617,77800.0
2008-07-09 09:50:00,28.02,28.04,27.93,27.96,58600.0,19.617,19.631,19.554,19.575,58600.0
2008-07-09 09:55:00,27.96,28.03,27.95,28.0,32000.0,19.575,19.624,19.568,19.603,32000.0
2008-07-09 10:00:00,28.02,28.07,28.0,28.0,27000.0,19.617,19.652,19.603,19.603,27000.0
2008-07-09 10:05:00,28.02,28.03,27.97,27.99,31800.0,19.617,19.624,19.582,19.596,31800.0
2008-07-09 10:10:00,27.99,28.0,27.92,27.92,25200.0,19.596,19.603,19.547,19.547,25200.0
2008-07-09 10:15:00,27.95,28.07,27.93,28.03,34000.0,19.568,19.652,19.554,19.624,34000.0
2008-07-09 10:20:00,28.0,28.11,27.99,28.09,48000.0,19.603,19.68,19.596,19.666,48000.0
2008-07-09 10:25:00,28.08,28.19,28.05,28.15,39200.0,19.659,19.7361,19.638,19.708,39200.0
2008-07-09 10:30:00,28.14,28.14,28.0,28.06,37000.0,19.701,19.701,19.603,19.645,37000.0
2008-07-09 10:35:00,28.04,28.05,27.93,27.96,44000.0,19.631,19.638,19.554,19.575,44000.0
2008-07-09 10:40:00,27.99,27.99,27.87,27.87,25200.0,19.596,19.596,19.512,19.512,25200.0
2008-07-09 10:45:00,27.88,27.96,27.86,27.89,22800.0,19.519,19.575,19.505,19.526,22800.0
2008-07-09 10:50:00,27.91,27.99,27.89,27.91,163000.0,19.54,19.596,19.526,19.54,163000.0
2008-07-09 10:55:00,27.93,28.05,27.93,27.99,45600.0,19.554,19.638,19.554,19.596,45600.0
2008-07-09 11:00:00,27.99,28.03,27.96,28.03,64000.0,19.596,19.624,19.575,19.624,64000.0
2008-07-09 11:05:00,28.03,28.03,27.95,27.95,40600.0,19.624,19.624,19.568,19.568,40600.0
2008-07-09 11:10:00,27.94,28.08,27.91,28.01,67000.0,19.561,19.659,19.54,19.61,67000.0
2008-07-09 11:15:00,28.02,28.05,27.97,28.03,35800.0,19.617,19.638,19.582,19.624,35800.0
2008-07-09 11:20:00,28.01,28.07,28.0,28.07,40000.0,19.61,19.652,19.603,19.652,40000.0
2008-07-09 11:25:00,28.07,28.12,28.06,28.08,36800.0,19.652,19.687,19.645,19.659,36800.0
2008-07-09 11:30:00,28.09,28.09,28.02,28.02,41600.0,19.666,19.666,19.617,19.617,41600.0
2008-07-09 11:35:00,28.02,28.03,27.91,27.91,27600.0,19.617,19.624,19.54,19.54,27600.0
2008-07-09 11:40:00,27.92,27.94,27.88,27.93,40000.0,19.547,19.561,19.519,19.554,40000.0
2008-07-09 11:45:00,27.93,27.99,27.91,27.95,25200.0,19.554,19.596,19.54,19.568,25200.0
2008-07-09 11:50:00,27.96,27.96,27.85,27.88,33000.0,19.575,19.575,19.498,19.519,33000.0
2008-07-09 11:55:00,27.88,27.94,27.88,27.91,25200.0,19.519,19.561,19.519,19.54,25200.0
2008-07-09 12:00:00,27.91,27.92,27.81,27.84,28800.0,19.54,19.547,19.47,19.491,28800.0
2008-07-09 12:05:00,27.86,27.86,27.77,27.83,36400.0,19.505,19.505,19.442,19.484,36400.0
2008-07-09 12:10:00,27.86,27.86,27.8,27.84,31800.0,19.505,19.505,19.463,19.491,31800.0
2008-07-09 12:15:00,27.84,27.98,27.84,27.92,45800.0,19.491,19.589,19.491,19.547,45800.0
2008-07-09 12:20:00,27.93,28.0,27.92,27.94,36800.0,19.554,19.603,19.547,19.561,36800.0
2008-07-09 12:25:00,27.95,27.99,27.93,27.98,20800.0,19.568,19.596,19.554,19.589,20800.0
2008-07-09 12:30:00,27.98,27.99,27.95,27.97,26000.0,19.589,19.596,19.568,19.582,26000.0
2008-07-09 12:35:00,27.97,27.97,27.83,27.83,33400.0,19.582,19.582,19.484,19.484,33400.0
2008-07-09 12:40:00,27.84,27.87,27.83,27.85,31000.0,19.491,19.512,19.484,19.498,31000.0
2008-07-09 12:45:00,27.86,27.93,27.83,27.88,37800.0,19.505,19.554,19.484,19.519,37800.0
2008-07-09 12:50:00,27.86,27.93,27.86,27.91,28200.0,19.505,19.554,19.505,19.54,28200.0
2008-07-09 12:55:00,27.91,27.93,27.89,27.9,18400.0,19.54,19.554,19.526,19.533,18400.0
2008-07-09 13:00:00,27.92,28.08,27.8,27.8,85000.0,19.547,19.659,19.463,19.463,85000.0
2008-07-09 13:05:00,27.8,27.83,27.72,27.75,47000.0,19.463,19.484,19.407,19.428,47000.0
2008-07-09 13:10:00,27.75,27.8,27.73,27.75,39400.0,19.428,19.463,19.414,19.428,39400.0
2008-07-09 13:15:00,27.75,27.8,27.71,27.78,47600.0,19.428,19.463,19.4,19.449,47600.0
2008-07-09 13:20:00,27.78,27.81,27.75,27.77,30000.0,19.449,19.47,19.428,19.442,30000.0
2008-07-09 13:25:00,27.77,27.79,27.73,27.78,21400.0,19.442,19.456,19.414,19.449,21400.0
2008-07-09 13:30:00,27.78,27.83,27.78,27.81,23600.0,19.449,19.484,19.449,19.47,23600.0
2008-07-09 13:35:00,27.81,27.83,27.78,27.78,28000.0,19.47,19.484,19.449,19.449,28000.0
2008-07-09 13:40:00,27.8,27.84,27.77,27.78,29400.0,19.463,19.491,19.442,19.449,29400.0
2008-07-09 13:45:00,27.79,27.8,27.75,27.8,21600.0,19.456,19.463,19.428,19.463,21600.0
2008-07-09 13:50:00,27.8,27.8,27.71,27.73,29000.0,19.463,19.463,19.4,19.414,29000.0
2008-07-09 13:55:00,27.73,27.79,27.73,27.79,34800.0,19.414,19.456,19.414,19.456,34800.0
2008-07-09 14:00:00,27.77,27.77,27.69,27.75,42200.0,19.442,19.442,19.386,19.428,42200.0
2008-07-09 14:05:00,27.75,27.78,27.73,27.75,28200.0,19.428,19.449,19.414,19.428,28200.0
2008-07-09 14:10:00,27.75,27.78,27.72,27.74,73800.0,19.428,19.449,19.407,19.421,73800.0
2008-07-09 14:15:00,27.75,27.76,27.66,27.66,69400.0,19.428,19.435,19.365,19.365,69400.0
2008-07-09 14:20:00,27.66,27.71,27.62,27.71,48000.0,19.365,19.4,19.337,19.4,48000.0
2008-07-09 14:25:00,27.72,27.72,27.63,27.64,40000.0,19.407,19.407,19.344,19.351,40000.0
2008-07-09 14:30:00,27.64,27.73,27.64,27.66,45400.0,19.351,19.414,19.351,19.365,45400.0
2008-07-09 14:35:00,27.67,27.67,27.6,27.61,31800.0,19.372,19.372,19.323,19.33,31800.0
2008-07-09 14:40:00,27.61,27.68,27.61,27.63,44600.0,19.33,19.379,19.33,19.344,44600.0
2008-07-09 14:45:00,27.63,27.71,27.61,27.67,47800.0,19.344,19.4,19.33,19.372,47800.0
2008-07-09 14:50:00,27.65,27.67,27.54,27.57,36400.0,19.358,19.372,19.281,19.302,36400.0
2008-07-09 14:55:00,27.57,27.6,27.52,27.56,44400.0,19.302,19.323,19.267,19.295,44400.0
2008-07-09 15:00:00,27.56,27.58,27.49,27.56,62600.0,19.295,19.309,19.246,19.295,62600.0
2008-07-09 15:05:00,27.57,27.6,27.48,27.48,49600.0,19.302,19.323,19.239,19.239,49600.0
2008-07-09 15:10:00,27.49,27.58,27.47,27.52,44000.0,19.246,19.309,19.232,19.267,44000.0
2008-07-09 15:15:00,27.52,27.59,27.49,27.55,49600.0,19.267,19.316,19.246,19.288,49600.0
2008-07-09 15:20:00,27.55,27.61,27.51,27.57,86200.0,19.288,19.33,19.26,19.302,86200.0
2008-07-09 15:25:00,27.57,27.61,27.55,27.58,58200.0,19.302,19.33,19.288,19.309,58200.0
2008-07-09 15:30:00,27.58,27.63,27.58,27.62,56400.0,19.309,19.344,19.309,19.337,56400.0
2008-07-09 15:35:00,27.63,27.65,27.56,27.58,73400.0,19.344,19.358,19.295,19.309,73400.0
2008-07-09 15:40:00,27.56,27.56,27.37,27.37,86000.0,19.295,19.295,19.162,19.162,86000.0
2008-07-09 15:45:00,27.37,27.45,27.37,27.42,85000.0,19.162,19.218,19.162,19.197,85000.0
2008-07-09 15:50:00,27.42,27.46,27.4,27.43,72600.0,19.197,19.225,19.183,19.204,72600.0
2008-07-09 15:55:00,27.42,27.43,27.33,27.34,118800.0,19.197,19.204,19.134,19.141,118800.0
2008-07-10 09:30:00,27.65,28.11,27.65,28.04,92600.0,19.358,19.68,19.358,19.631,92600.0
2008-07-10 09:35:00,28.04,28.09,28.01,28.03,110000.0,19.631,19.666,19.61,19.624,110000.0
2008-07-10 09:40:00,28.02,28.22,28.02,28.15,309400.0,19.617,19.7571,19.617,19.708,309400.0
2008-07-10 09:45:00,28.15,28.29,28.14,28.23,88400.0,19.708,19.8061,19.701,19.7641,88400.0
2008-07-10 09:50:00,28.21,28.23,28.1,28.16,72600.0,19.7501,19.7641,19.673,19.7151,72600.0
2008-07-10 09:55:00,28.16,28.16,27.9,27.92,48000.0,19.7151,19.7151,19.533,19.547,48000.0
2008-07-10 10:00:00,27.93,27.93,27.75,27.78,59200.0,19.554,19.554,19.428,19.449,59200.0
2008-07-10 10:05:00,27.79,27.84,27.74,27.74,38400.0,19.456,19.491,19.421,19.421,38400.0
2008-07-10 10:10:00,27.74,27.84,27.63,27.64,50000.0,19.421,19.491,19.344,19.351,50000.0
2008-07-10 10:15:00,27.62,27.62,27.41,27.47,64400.0,19.337,19.337,19.19,19.232,64400.0
2008-07-10 10:20:00,27.49,27.59,27.46,27.51,51800.0,19.246,19.316,19.225,19.26,51800.0
2008-07-10 10:25:00,27.52,27.61,27.49,27.6,40400.0,19.267,19.33,19.246,19.323,40400.0
2008-07-10 10:30:00,27.58,27.63,27.5,27.61,34400.0,19.309,19.344,19.253,19.33,34400.0
2008-07-10 10:35:00,27.61,27.7,27.59,27.65,64800.0,19.33,19.393,19.316,19.358,64800.0
2008-07-10 10:40:00,27.65,27.76,27.65,27.74,51200.0,19.358,19.435,19.358,19.421,51200.0
2008-07-10 10:45:00,27.74,27.79,27.73,27.75,80800.0,19.421,19.456,19.414,19.428,80800.0
2008-07-10 10:50:00,27.75,27.75,27.66,27.74,74200.0,19.428,19.428,19.365,19.421,74200.0
2008-07-10 10:55:00,27.74,27.77,27.71,27.75,50400.0,19.421,19.442,19.4,19.428,50400.0
2008-07-10 11:00:00,27.73,27.78,27.68,27.76,110000.0,19.414,19.449,19.379,19.435,110000.0
2008-07-10 11:05:00,27.75,27.78,27.61,27.67,72200.0,19.428,19.449,19.33,19.372,72200.0
2008-07-10 11:10:00,27.66,27.75,27.66,27.71,79600.0,19.365,19.428,19.365,19.4,79600.0
2008-07-10 11:15:00,27.72,27.73,27.62,27.7,47800.0,19.407,19.414,19.337,19.393,47800.0
2008-07-10 11:20:00,27.7,27.75,27.7,27.75,38800.0,19.393,19.428,19.393,19.428,38800.0
2008-07-10 11:25:00,27.75,27.77,27.72,27.73,54400.0,19.428,19.442,19.407,19.414,54400.0
2008-07-10 11:30:00,27.73,27.83,27.72,27.8,73800.0,19.414,19.484,19.407,19.463,73800.0
2008-07-10 11:35:00,27.8,27.87,27.75,27.77,22600.0,19.463,19.512,19.428,19.442,22600.0
2008-07-10 11:40:00,27.79,27.82,27.74,27.75,17800.0,19.456,19.477,19.421,19.428,17800.0
2008-07-10 11:45:00,27.75,27.79,27.7,27.78,61000.0,19.428,19.456,19.393,19.449,61000.0
2008-07-10 11:50:00,27.75,27.82,27.75,27.79,20000.0,19.428,19.477,19.428,19.456,20000.0
2008-07-10 11:55:00,27.79,27.82,27.71,27.77,34000.0,19.456,19.477,19.4,19.442,34000.0
2008-07-10 12:00:00,27.77,27.88,27.76,27.84,35600.0,19.442,19.519,19.435,19.491,35600.0
2008-07-10 12:05:00,27.84,27.9,27.84,27.85,24800.0,19.491,19.533,19.491,19.498,24800.0
2008-07-10 12:10:00,27.86,27.89,27.83,27.89,27400.0,19.505,19.526,19.484,19.526,27400.0
2008-07-10 12:15:00,27.86,27.9,27.84,27.84,11600.0,19.505,19.533,19.491,19.491,11600.0
2008-07-10 12:20:00,27.85,27.86,27.8,27.84,25600.0,19.498,19.505,19.463,19.491,25600.0
2008-07-10 12:25:00,27.83,27.86,27.79,27.8,21800.0,19.484,19.505,19.456,19.463,21800.0
2008-07-10 12:30:00,27.82,27.83,27.77,27.77,21000.0,19.477,19.484,19.442,19.442,21000.0
2008-07-10 12:35:00,27.78,27.8,27.75,27.79,21000.0,19.449,19.463,19.428,19.456,21000.0
2008-07-10 12:40:00,27.78,27.8,27.75,27.76,26000.0,19.449,19.463,19.428,19.435,26000.0
2008-07-10 12:45:00,27.77,27.77,27.73,27.73,19600.0,19.442,19.442,19.414,19.414,19600.0
2008-07-10 12:50:00,27.74,27.75,27.65,27.66,27600.0,19.421,19.428,19.358,19.365,27600.0
2008-07-10 12:55:00,27.65,27.69,27.6,27.68,29000.0,19.358,19.386,19.323,19.379,29000.0
2008-07-10 13:00:00,27.67,27.77,27.67,27.75,31600.0,19.372,19.442,19.372,19.428,31600.0
2008-07-10 13:05:00,27.75,27.8,27.71,27.74,42200.0,19.428,19.463,19.4,19.421,42200.0
2008-07-10 13:10:00,27.73,27.75,27.7,27.74,71800.0,19.414,19.428,19.393,19.421,71800.0
2008-07-10 13:15:00,27.74,27.8,27.71,27.75,47600.0,19.421,19.463,19.4,19.428,47600.0
2008-07-10 13:20:00,27.75,27.78,27.74,27.75,34600.0,19.428,19.449,19.421,19.428,34600.0
2008-07-10 13:25:00,27.74,27.77,27.72,27.75,38200.0,19.421,19.442,19.407,19.428,38200.0
2008-07-10 13:30:00,27.76,27.81,27.75,27.79,57600.0,19.435,19.47,19.428,19.456,57600.0
2008-07-10 13:35:00,27.78,27.83,27.78,27.81,56000.0,19.449,19.484,19.449,19.47,56000.0
2008-07-10 13:40:00,27.81,27.82,27.75,27.78,36800.0,19.47,19.477,19.428,19.449,36800.0
2008-07-10 13:45:00,27.78,27.79,27.75,27.79,38200.0,19.449,19.456,19.428,19.456,38200.0
2008-07-10 13:50:00,27.79,27.85,27.75,27.83,56200.0,19.456,19.498,19.428,19.484,56200.0
2008-07-10 13:55:00,27.83,27.87,27.8,27.8,35000.0,19.484,19.512,19.463,19.463,35000.0
2008-07-10 14:00:00,27.8,27.8,27.75,27.77,30800.0,19.463,19.463,19.428,19.442,30800.0
2008-07-10 14:05:00,27.77,27.78,27.74,27.75,18000.0,19.442,19.449,19.421,19.428,18000.0
2008-07-10 14:10:00,27.75,27.77,27.68,27.68,45800.0,19.428,19.442,19.379,19.379,45800.0
2008-07-10 14:15:00,27.68,27.73,27.68,27.71,56800.0,19.379,19.414,19.379,19.4,56800.0
2008-07-10 14:20:00,27.71,27.79,27.7,27.7,62600.0,19.4,19.456,19.393,19.393,62600.0
2008-07-10 14:25:00,27.7,27.7,27.52,27.58,78800.0,19.393,19.393,19.267,19.309,78800.0
2008-07-10 14:30:00,27.59,27.6,27.48,27.5,146600.0,19.316,19.323,19.239,19.253,146600.0
2008-07-10 14:35:00,27.5,27.51,27.46,27.5,126800.0,19.253,19.26,19.225,19.253,126800.0
2008-07-10 14:40:00,27.5,27.54,27.42,27.42,53800.0,19.253,19.281,19.197,19.197,53800.0
2008-07-10 14:45:00,27.42,27.49,27.39,27.42,39400.0,19.197,19.246,19.176,19.197,39400.0
2008-07-10 14:50:00,27.42,27.47,27.35,27.36,38400.0,19.197,19.232,19.148,19.155,38400.0
2008-07-10 14:55:00,27.38,27.48,27.36,27.4,37400.0,19.169,19.239,19.155,19.183,37400.0
2008-07-10 15:00:00,27.4,27.58,27.38,27.5,50400.0,19.183,19.309,19.169,19.253,50400.0
2008-07-10 15:05:00,27.52,27.6,27.49,27.56,66600.0,19.267,19.323,19.246,19.295,66600.0
2008-07-10 15:10:00,27.55,27.65,27.53,27.61,34200.0,19.288,19.358,19.274,19.33,34200.0
2008-07-10 15:15:00,27.6,27.61,27.44,27.44,51400.0,19.323,19.33,19.211,19.211,51400.0
2008-07-10 15:20:00,27.45,27.58,27.45,27.55,62200.0,19.218,19.309,19.218,19.288,62200.0
2008-07-10 15:25:00,27.56,27.63,27.56,27.61,79000.0,19.295,19.344,19.295,19.33,79000.0
2008-07-10 15:30:00,27.61,27.66,27.56,27.6,108000.0,19.33,19.365,19.295,19.323,108000.0
2008-07-10 15:35:00,27.6,27.6,27.48,27.57,80000.0,19.323,19.323,19.239,19.302,80000.0
2008-07-10 15:40:00,27.56,27.66,27.52,27.61,97200.0,19.295,19.365,19.267,19.33,97200.0
2008-07-10 15:45:00,27.6,27.66,27.58,27.63,87600.0,19.323,19.365,19.309,19.344,87600.0
2008-07-10 15:50:00,27.63,27.7,27.61,27.66,100400.0,19.344,19.393,19.33,19.365,100400.0
2008-07-10 15:55:00,27.66,27.72,27.64,27.67,119000.0,19.365,19.407,19.351,19.372,119000.0
2008-07-11 09:30:00,27.42,27.48,27.31,27.43,15000.0,19.197,19.239,19.12,19.204,15000.0
2008-07-11 09:35:00,27.36,27.43,27.23,27.23,24200.0,19.155,19.204,19.0639,19.0639,24200.0
2008-07-11 09:40:00,27.23,27.24,27.12,27.17,46600.0,19.0639,19.071,18.9869,19.0219,46600.0
2008-07-11 09:45:00,27.17,27.27,27.15,27.25,36000.0,19.0219,19.092,19.0079,19.078,36000.0
2008-07-11 09:50:00,27.28,27.34,27.24,27.32,68200.0,19.099,19.141,19.071,19.127,68200.0
2008-07-11 09:55:00,27.34,27.41,27.29,27.39,27400.0,19.141,19.19,19.106,19.176,27400.0
2008-07-11 10:00:00,27.38,27.45,27.36,27.43,18000.0,19.169,19.218,19.155,19.204,18000.0
2008-07-11 10:05:00,27.43,27.47,27.37,27.43,15800.0,19.204,19.232,19.162,19.204,15800.0
2008-07-11 10:10:00,27.41,27.42,27.34,27.37,20200.0,19.19,19.197,19.141,19.162,20200.0
2008-07-11 10:15:00,27.36,27.39,27.32,27.33,18400.0,19.155,19.176,19.127,19.134,18400.0
2008-07-11 10:20:00,27.34,27.37,27.31,27.35,12800.0,19.141,19.162,19.12,19.148,12800.0
2008-07-11 10:25:00,27.36,27.39,27.23,27.36,142600.0,19.155,19.176,19.0639,19.155,142600.0
2008-07-11 10:30:00,27.34,27.36,27.2,27.24,80000.0,19.141,19.155,19.0429,19.071,80000.0
2008-07-11 10:35:00,27.24,27.27,27.14,27.14,71400.0,19.071,19.092,19.0009,19.0009,71400.0
2008-07-11 10:40:00,27.16,27.24,27.13,27.24,77600.0,19.0149,19.071,18.9939,19.071,77600.0
2008-07-11 10:45:00,27.21,27.41,27.18,27.29,72600.0,19.0499,19.19,19.0289,19.106,72600.0
2008-07-11 10:50:00,27.29,27.35,27.28,27.29,17600.0,19.106,19.148,19.099,19.106,17600.0
2008-07-11 10:55:00,27.3,27.3,27.22,27.23,32400.0,19.113,19.113,19.0569,19.0639,32400.0
2008-07-11 11:00:00,27.21,27.27,27.16,27.18,20400.0,19.0499,19.092,19.0149,19.0289,20400.0
2008-07-11 11:05:00,27.18,27.22,27.14,27.14,21600.0,19.0289,19.0569,19.0009,19.0009,21600.0
2008-07-11 11:10:00,27.16,27.2,27.13,27.17,26200.0,19.0149,19.0429,18.9939,19.0219,26200.0
2008-07-11 11:15:00,27.17,27.23,27.13,27.17,28400.0,19.0219,19.0639,18.9939,19.0219,28400.0
2008-07-11 11:20:00,27.18,27.2,27.06,27.1,42400.0,19.0289,19.0429,18.9449,18.9729,42400.0
2008-07-11 11:25:00,27.11,27.14,27.07,27.07,45000.0,18.9799,19.0009,18.9519,18.9519,45000.0
2008-07-11 11:30:00,27.06,27.13,27.02,27.08,51800.0,18.9449,18.9939,18.9169,18.9589,51800.0
2008-07-11 11:35:00,27.07,27.23,27.07,27.18,31400.0,18.9519,19.0639,18.9519,19.0289,31400.0
2008-07-11 11:40:00,27.2,27.21,27.14,27.18,36200.0,19.0429,19.0499,19.0009,19.0289,36200.0
2008-07-11 11:45:00,27.19,27.25,27.17,27.23,66200.0,19.0359,19.078,19.0219,19.0639,66200.0
2008-07-11 11:50:00,27.23,27.27,27.22,27.24,37600.0,19.0639,19.092,19.0569,19.071,37600.0
2008-07-11 11:55:00,27.24,27.3,27.23,27.28,49000.0,19.071,19.113,19.0639,19.099,49000.0
2008-07-11 12:00:00,27.29,27.33,27.25,27.32,46000.0,19.106,19.134,19.078,19.127,46000.0
2008-07-11 12:05:00,27.33,27.34,27.28,27.33,51800.0,19.134,19.141,19.099,19.134,51800.0
2008-07-11 12:10:00,27.31,27.34,27.26,27.34,45600.0,19.12,19.141,19.085,19.141,45600.0
2008-07-11 12:15:00,27.34,27.35,27.27,27.27,29600.0,19.141,19.148,19.092,19.092,29600.0
2008-07-11 12:20:00,27.27,27.29,27.23,27.26,20600.0,19.092,19.106,19.0639,19.085,20600.0
2008-07-11 12:25:00,27.26,27.3,27.24,27.28,30600.0,19.085,19.113,19.071,19.099,30600.0
2008-07-11 12:30:00,27.28,27.32,27.24,27.25,40200.0,19.099,19.127,19.071,19.078,40200.0
2008-07-11 12:35:00,27.25,27.29,27.23,27.27,29200.0,19.078,19.106,19.0639,19.092,29200.0
2008-07-11 12:40:00,27.27,27.29,27.25,27.25,28600.0,19.092,19.106,19.078,19.078,28600.0
2008-07-11 12:45:00,27.26,27.27,27.24,27.26,17800.0,19.085,19.092,19.071,19.085,17800.0
2008-07-11 12:50:00,27.25,27.29,27.24,27.25,44800.0,19.078,19.106,19.071,19.078,44800.0
2008-07-11 12:55:00,27.25,27.29,27.23,27.27,61800.0,19.078,19.106,19.0639,19.092,61800.0
2008-07-11 13:00:00,27.25,27.32,27.22,27.3,61000.0,19.078,19.127,19.0569,19.113,61000.0
2008-07-11 13:05:00,27.3,27.31,27.24,27.25,26200.0,19.113,19.12,19.071,19.078,26200.0
2008-07-11 13:10:00,27.25,27.25,27.17,27.22,26000.0,19.078,19.078,19.0219,19.0569,26000.0
2008-07-11 13:15:00,27.21,27.34,27.19,27.34,33200.0,19.0499,19.141,19.0359,19.141,33200.0
2008-07-11 13:20:00,27.33,27.39,27.28,27.36,68200.0,19.134,19.176,19.099,19.155,68200.0
2008-07-11 13:25:00,27.36,27.41,27.32,27.35,42600.0,19.155,19.19,19.127,19.148,42600.0
2008-07-11 13:30:00,27.35,27.39,27.33,27.34,21600.0,19.148,19.176,19.134,19.141,21600.0
2008-07-11 13:35:00,27.36,27.4,27.32,27.38,17000.0,19.155,19.183,19.127,19.169,17000.0
2008-07-11 13:40:00,27.38,27.43,27.35,27.36,29000.0,19.169,19.204,19.148,19.155,29000.0
2008-07-11 13:45:00,27.36,27.4,27.34,27.34,17000.0,19.155,19.183,19.141,19.141,17000.0
2008-07-11 13:50:00,27.34,27.34,27.26,27.28,18600.0,19.141,19.141,19.085,19.099,18600.0
2008-07-11 13:55:00,27.29,27.39,27.28,27.33,22800.0,19.106,19.176,19.099,19.134,22800.0
2008-07-11 14:00:00,27.31,27.42,27.29,27.4,22800.0,19.12,19.197,19.106,19.183,22800.0
2008-07-11 14:05:00,27.39,27.43,27.35,27.37,29400.0,19.176,19.204,19.148,19.162,29400.0
2008-07-11 14:10:00,27.38,27.4,27.32,27.38,27800.0,19.169,19.183,19.127,19.169,27800.0
2008-07-11 14:15:00,27.41,27.45,27.36,27.43,24600.0,19.19,19.218,19.155,19.204,24600.0
2008-07-11 14:20:00,27.43,27.43,27.29,27.33,28600.0,19.204,19.204,19.106,19.134,28600.0
2008-07-11 14:25:00,27.34,27.36,27.31,27.33,18800.0,19.141,19.155,19.12,19.134,18800.0
2008-07-11 14:30:00,27.32,27.35,27.3,27.31,21200.0,19.127,19.148,19.113,19.12,21200.0
2008-07-11 14:35:00,27.31,27.36,27.28,27.34,17800.0,19.12,19.155,19.099,19.141,17800.0
2008-07-11 14:40:00,27.34,27.42,27.33,27.42,19400.0,19.141,19.197,19.134,19.197,19400.0
2008-07-11 14:45:00,27.43,27.59,27.41,27.59,69600.0,19.204,19.316,19.19,19.316,69600.0
2008-07-11 14:50:00,27.6,27.69,27.49,27.53,96800.0,19.323,19.386,19.246,19.274,96800.0
2008-07-11 14:55:00,27.52,27.69,27.48,27.68,82400.0,19.267,19.386,19.239,19.379,82400.0
2008-07-11 15:00:00,27.65,27.93,27.61,27.92,144000.0,19.358,19.554,19.33,19.547,144000.0
2008-07-11 15:05:00,27.91,27.92,27.71,27.83,99400.0,19.54,19.547,19.4,19.484,99400.0
2008-07-11 15:10:00,27.83,27.85,27.6,27.66,92200.0,19.484,19.498,19.323,19.365,92200.0
2008-07-11 15:15:00,27.64,27.68,27.55,27.61,82800.0,19.351,19.379,19.288,19.33,82800.0
2008-07-11 15:20:00,27.58,27.75,27.54,27.65,70600.0,19.309,19.428,19.281,19.358,70600.0
2008-07-11 15:25:00,27.66,27.8,27.66,27.74,93400.0,19.365,19.463,19.365,19.421,93400.0
2008-07-11 15:30:00,27.74,27.78,27.61,27.63,112400.0,19.421,19.449,19.33,19.344,112400.0
2008-07-11 15:35:00,27.64,27.76,27.64,27.75,126800.0,19.351,19.435,19.351,19.428,126800.0
2008-07-11 15:40:00,27.74,27.81,27.73,27.78,118800.0,19.421,19.47,19.414,19.449,118800.0
2008-07-11 15:45:00,27.77,27.86,27.76,27.77,96400.0,19.442,19.505,19.435,19.442,96400.0
2008-07-11 15:50:00,27.79,27.84,27.77,27.78,127200.0,19.456,19.491,19.442,19.449,127200.0
2008-07-11 15:55:00,27.78,27.82,27.73,27.75,109400.0,19.449,19.477,19.414,19.428,109400.0
2008-07-14 09:30:00,28.29,28.29,28.05,28.06,46400.0,19.8061,19.8061,19.638,19.645,46400.0
2008-07-14 09:35:00,28.05,28.08,28.0,28.0,52200.0,19.638,19.659,19.603,19.603,52200.0
2008-07-14 09:40:00,28.03,28.14,28.02,28.14,29200.0,19.624,19.701,19.617,19.701,29200.0
2008-07-14 09:45:00,28.11,28.27,28.09,28.2,54400.0,19.68,19.7921,19.666,19.7431,54400.0
2008-07-14 09:50:00,28.2,28.21,28.0,28.0,50600.0,19.7431,19.7501,19.603,19.603,50600.0
2008-07-14 09:55:00,28.01,28.04,27.9,27.93,69800.0,19.61,19.631,19.533,19.554,69800.0
2008-07-14 10:00:00,27.92,28.02,27.86,27.91,53200.0,19.547,19.617,19.505,19.54,53200.0
2008-07-14 10:05:00,27.9,27.98,27.88,27.9,39000.0,19.533,19.589,19.519,19.533,39000.0
2008-07-14 10:10:00,27.9,27.91,27.81,27.84,39600.0,19.533,19.54,19.47,19.491,39600.0
2008-07-14 10:15:00,27.84,27.87,27.78,27.78,45200.0,19.491,19.512,19.449,19.449,45200.0
2008-07-14 10:20:00,27.78,27.84,27.75,27.76,38800.0,19.449,19.491,19.428,19.435,38800.0
2008-07-14 10:25:00,27.75,27.81,27.7,27.81,97200.0,19.428,19.47,19.393,19.47,97200.0
2008-07-14 10:30:00,27.8,27.83,27.75,27.76,54400.0,19.463,19.484,19.428,19.435,54400.0
2008-07-14 10:35:00,27.78,27.82,27.75,27.78,73600.0,19.449,19.477,19.428,19.449,73600.0
2008-07-14 10:40:00,27.77,27.8,27.75,27.77,54800.0,19.442,19.463,19.428,19.442,54800.0
2008-07-14 10:45:00,27.78,27.83,27.74,27.81,37200.0,19.449,19.484,19.421,19.47,37200.0
2008-07-14 10:50:00,27.81,27.83,27.74,27.78,50800.0,19.47,19.484,19.421,19.449,50800.0
2008-07-14 10:55:00,27.78,27.85,27.78,27.84,31800.0,19.449,19.498,19.449,19.491,31800.0
2008-07-14 11:00:00,27.84,27.9,27.77,27.81,43200.0,19.491,19.533,19.442,19.47,43200.0
2008-07-14 11:05:00,27.84,27.84,27.74,27.75,43000.0,19.491,19.491,19.421,19.428,43000.0
2008-07-14 11:10:00,27.75,27.75,27.65,27.74,51000.0,19.428,19.428,19.358,19.421,51000.0
2008-07-14 11:15:00,27.73,27.74,27.66,27.7,30000.0,19.414,19.421,19.365,19.393,30000.0
2008-07-14 11:20:00,27.71,27.71,27.64,27.64,95800.0,19.4,19.4,19.351,19.351,95800.0
2008-07-14 11:25:00,27.64,27.68,27.63,27.66,16600.0,19.351,19.379,19.344,19.365,16600.0
2008-07-14 11:30:00,27.66,27.7,27.63,27.66,43600.0,19.365,19.393,19.344,19.365,43600.0
2008-07-14 11:35:00,27.66,27.68,27.64,27.66,16000.0,19.365,19.379,19.351,19.365,16000.0
2008-07-14 11:40:00,27.65,27.7,27.63,27.66,31600.0,19.358,19.393,19.344,19.365,31600.0
2008-07-14 11:45:00,27.65,27.75,27.62,27.73,185200.0,19.358,19.428,19.337,19.414,185200.0
2008-07-14 11:50:00,27.71,27.74,27.56,27.56,20000.0,19.4,19.421,19.295,19.295,20000.0
2008-07-14 11:55:00,27.55,27.59,27.45,27.58,62400.0,19.288,19.316,19.218,19.309,62400.0
2008-07-14 12:00:00,27.56,27.63,27.51,27.54,30600.0,19.295,19.344,19.26,19.281,30600.0
2008-07-14 12:05:00,27.54,27.61,27.52,27.6,32000.0,19.281,19.33,19.267,19.323,32000.0
2008-07-14 12:10:00,27.6,27.61,27.54,27.59,26800.0,19.323,19.33,19.281,19.316,26800.0
2008-07-14 12:15:00,27.58,27.66,27.57,27.65,27800.0,19.309,19.365,19.302,19.358,27800.0
2008-07-14 12:20:00,27.64,27.64,27.56,27.59,23200.0,19.351,19.351,19.295,19.316,23200.0
2008-07-14 12:25:00,27.59,27.63,27.56,27.59,26400.0,19.316,19.344,19.295,19.316,26400.0
2008-07-14 12:30:00,27.59,27.61,27.51,27.55,26600.0,19.316,19.33,19.26,19.288,26600.0
2008-07-14 12:35:00,27.55,27.58,27.5,27.56,35600.0,19.288,19.309,19.253,19.295,35600.0
2008-07-14 12:40:00,27.55,27.55,27.49,27.53,21400.0,19.288,19.288,19.246,19.274,21400.0
2008-07-14 12:45:00,27.53,27.58,27.5,27.52,20800.0,19.274,19.309,19.253,19.267,20800.0
2008-07-14 12:50:00,27.54,27.6,27.54,27.58,13200.0,19.281,19.323,19.281,19.309,13200.0
2008-07-14 12:55:00,27.58,27.58,27.5,27.53,28000.0,19.309,19.309,19.253,19.274,28000.0
2008-07-14 13:00:00,27.52,27.6,27.49,27.59,37600.0,19.267,19.323,19.246,19.316,37600.0
2008-07-14 13:05:00,27.58,27.61,27.54,27.59,20400.0,19.309,19.33,19.281,19.316,20400.0
2008-07-14 13:10:00,27.58,27.63,27.54,27.63,37800.0,19.309,19.344,19.281,19.344,37800.0
2008-07-14 13:15:00,27.61,27.62,27.57,27.58,13400.0,19.33,19.337,19.302,19.309,13400.0
2008-07-14 13:20:00,27.6,27.61,27.56,27.58,13400.0,19.323,19.33,19.295,19.309,13400.0
2008-07-14 13:25:00,27.58,27.63,27.56,27.62,26400.0,19.309,19.344,19.295,19.337,26400.0
2008-07-14 13:30:00,27.63,27.66,27.58,27.61,35400.0,19.344,19.365,19.309,19.33,35400.0
2008-07-14 13:35:00,27.61,27.65,27.56,27.65,15000.0,19.33,19.358,19.295,19.358,15000.0
2008-07-14 13:40:00,27.66,27.71,27.62,27.68,30000.0,19.365,19.4,19.337,19.379,30000.0
2008-07-14 13:45:00,27.68,27.74,27.66,27.7,28000.0,19.379,19.421,19.365,19.393,28000.0
2008-07-14 13:50:00,27.7,27.73,27.65,27.66,17000.0,19.393,19.414,19.358,19.365,17000.0
2008-07-14 13:55:00,27.65,27.68,27.63,27.68,28000.0,19.358,19.379,19.344,19.379,28000.0
2008-07-14 14:00:00,27.68,27.68,27.64,27.67,21400.0,19.379,19.379,19.351,19.372,21400.0
2008-07-14 14:05:00,27.66,27.71,27.65,27.68,40200.0,19.365,19.4,19.358,19.379,40200.0
2008-07-14 14:10:00,27.68,27.72,27.63,27.65,25400.0,19.379,19.407,19.344,19.358,25400.0
2008-07-14 14:15:00,27.63,27.67,27.63,27.66,15200.0,19.344,19.372,19.344,19.365,15200.0
2008-07-14 14:20:00,27.66,27.67,27.62,27.62,18000.0,19.365,19.372,19.337,19.337,18000.0
2008-07-14 14:25:00,27.63,27.67,27.61,27.61,28400.0,19.344,19.372,19.33,19.33,28400.0
2008-07-14 14:30:00,27.63,27.67,27.61,27.66,21000.0,19.344,19.372,19.33,19.365,21000.0
2008-07-14 14:35:00,27.65,27.65,27.59,27.6,29000.0,19.358,19.358,19.316,19.323,29000.0
2008-07-14 14:40:00,27.59,27.61,27.54,27.56,33400.0,19.316,19.33,19.281,19.295,33400.0
2008-07-14 14:45:00,27.56,27.57,27.5,27.51,31000.0,19.295,19.302,19.253,19.26,31000.0
2008-07-14 14:50:00,27.51,27.54,27.47,27.48,56000.0,19.26,19.281,19.232,19.239,56000.0
2008-07-14 14:55:00,27.48,27.54,27.48,27.52,37200.0,19.239,19.281,19.239,19.267,37200.0
2008-07-14 15:00:00,27.51,27.59,27.51,27.55,39400.0,19.26,19.316,19.26,19.288,39400.0
2008-07-14 15:05:00,27.55,27.55,27.48,27.51,60800.0,19.288,19.288,19.239,19.26,60800.0
2008-07-14 15:10:00,27.5,27.55,27.5,27.5,22800.0,19.253,19.288,19.253,19.253,22800.0
2008-07-14 15:15:00,27.5,27.55,27.49,27.53,33800.0,19.253,19.288,19.246,19.274,33800.0
2008-07-14 15:20:00,27.53,27.65,27.5,27.59,79000.0,19.274,19.358,19.253,19.316,79000.0
2008-07-14 15:25:00,27.61,27.68,27.58,27.63,53600.0,19.33,19.379,19.309,19.344,53600.0
2008-07-14 15:30:00,27.65,27.74,27.6,27.72,72400.0,19.358,19.421,19.323,19.407,72400.0
2008-07-14 15:35:00,27.71,27.73,27.67,27.71,62600.0,19.4,19.414,19.372,19.4,62600.0
2008-07-14 15:40:00,27.69,27.69,27.6,27.66,50600.0,19.386,19.386,19.323,19.365,50600.0
2008-07-14 15:45:00,27.67,27.71,27.63,27.71,56600.0,19.372,19.4,19.344,19.4,56600.0
2008-07-14 15:50:00,27.71,27.72,27.56,27.58,81600.0,19.4,19.407,19.295,19.309,81600.0
2008-07-14 15:55:00,27.56,27.58,27.53,27.55,76200.0,19.295,19.309,19.274,19.288,76200.0
2008-07-15 09:30:00,27.41,27.55,27.31,27.5,43200.0,19.19,19.288,19.12,19.253,43200.0
2008-07-15 09:35:00,27.49,27.49,27.32,27.33,21000.0,19.246,19.246,19.127,19.134,21000.0
2008-07-15 09:40:00,27.33,27.48,27.3,27.45,35200.0,19.134,19.239,19.113,19.218,35200.0
2008-07-15 09:45:00,27.44,27.49,27.38,27.4,38000.0,19.211,19.246,19.169,19.183,38000.0
2008-07-15 09:50:00,27.38,27.39,27.23,27.29,65800.0,19.169,19.176,19.0639,19.106,65800.0
2008-07-15 09:55:00,27.3,27.33,27.24,27.33,45200.0,19.113,19.134,19.071,19.134,45200.0
2008-07-15 10:00:00,27.33,27.37,27.2,27.29,67600.0,19.134,19.162,19.0429,19.106,67600.0
2008-07-15 10:05:00,27.29,27.31,27.17,27.23,93600.0,19.106,19.12,19.0219,19.0639,93600.0
2008-07-15 10:10:00,27.23,27.38,27.2,27.38,77400.0,19.0639,19.169,19.0429,19.169,77400.0
2008-07-15 10:15:00,27.36,27.42,27.33,27.41,50200.0,19.155,19.197,19.134,19.19,50200.0
2008-07-15 10:20:00,27.42,27.53,27.39,27.45,90800.0,19.197,19.274,19.176,19.218,90800.0
2008-07-15 10:25:00,27.46,27.49,27.38,27.39,64600.0,19.225,19.246,19.169,19.176,64600.0
2008-07-15 10:30:00,27.38,27.45,27.33,27.36,49800.0,19.169,19.218,19.134,19.155,49800.0
2008-07-15 10:35:00,27.35,27.43,27.33,27.41,49800.0,19.148,19.204,19.134,19.19,49800.0
2008-07-15 10:40:00,27.43,27.48,27.4,27.47,39400.0,19.204,19.239,19.183,19.232,39400.0
2008-07-15 10:45:00,27.48,27.6,27.47,27.57,46000.0,19.239,19.323,19.232,19.302,46000.0
2008-07-15 10:50:00,27.57,27.67,27.53,27.61,51800.0,19.302,19.372,19.274,19.33,51800.0
2008-07-15 10:55:00,27.63,27.65,27.6,27.63,17000.0,19.344,19.358,19.323,19.344,17000.0
2008-07-15 11:00:00,27.63,27.71,27.61,27.7,26200.0,19.344,19.4,19.33,19.393,26200.0
2008-07-15 11:05:00,27.7,27.89,27.69,27.83,68000.0,19.393,19.526,19.386,19.484,68000.0
2008-07-15 11:10:00,27.82,27.93,27.8,27.93,37600.0,19.477,19.554,19.463,19.554,37600.0
2008-07-15 11:15:00,27.93,27.95,27.84,27.93,37800.0,19.554,19.568,19.491,19.554,37800.0
2008-07-15 11:20:00,27.93,27.93,27.75,27.78,33600.0,19.554,19.554,19.428,19.449,33600.0
2008-07-15 11:25:00,27.75,27.8,27.74,27.75,20400.0,19.428,19.463,19.421,19.428,20400.0
2008-07-15 11:30:00,27.75,27.78,27.65,27.68,31600.0,19.428,19.449,19.358,19.379,31600.0
2008-07-15 11:35:00,27.7,27.74,27.65,27.65,29000.0,19.393,19.421,19.358,19.358,29000.0
2008-07-15 11:40:00,27.65,27.68,27.61,27.61,20800.0,19.358,19.379,19.33,19.33,20800.0
2008-07-15 11:45:00,27.61,27.63,27.57,27.63,42200.0,19.33,19.344,19.302,19.344,42200.0
2008-07-15 11:50:00,27.63,27.7,27.61,27.7,23800.0,19.344,19.393,19.33,19.393,23800.0
2008-07-15 11:55:00,27.7,27.81,27.68,27.75,43000.0,19.393,19.47,19.379,19.428,43000.0
2008-07-15 12:00:00,27.74,27.86,27.74,27.82,39400.0,19.421,19.505,19.421,19.477,39400.0
2008-07-15 12:05:00,27.84,27.88,27.77,27.79,29600.0,19.491,19.519,19.442,19.456,29600.0
2008-07-15 12:10:00,27.79,27.8,27.71,27.74,27800.0,19.456,19.463,19.4,19.421,27800.0
2008-07-15 12:15:00,27.75,27.75,27.68,27.75,30000.0,19.428,19.428,19.379,19.428,30000.0
2008-07-15 12:20:00,27.75,27.82,27.72,27.72,32200.0,19.428,19.477,19.407,19.407,32200.0
2008-07-15 12:25:00,27.74,27.77,27.7,27.72,25000.0,19.421,19.442,19.393,19.407,25000.0
2008-07-15 12:30:00,27.73,27.85,27.73,27.79,37800.0,19.414,19.498,19.414,19.456,37800.0
2008-07-15 12:35:00,27.77,27.81,27.73,27.79,29200.0,19.442,19.47,19.414,19.456,29200.0
2008-07-15 12:40:00,27.79,27.89,27.79,27.84,37600.0,19.456,19.526,19.456,19.491,37600.0
2008-07-15 12:45:00,27.85,27.88,27.79,27.79,23200.0,19.498,19.519,19.456,19.456,23200.0
2008-07-15 12:50:00,27.79,27.85,27.73,27.73,35000.0,19.456,19.498,19.414,19.414,35000.0
2008-07-15 12:55:00,27.73,27.9,27.72,27.89,75600.0,19.414,19.533,19.407,19.526,75600.0
2008-07-15 13:00:00,27.9,27.99,27.85,27.88,86200.0,19.533,19.596,19.498,19.519,86200.0
2008-07-15 13:05:00,27.88,27.96,27.88,27.92,42400.0,19.519,19.575,19.519,19.547,42400.0
2008-07-15 13:10:00,27.91,27.96,27.89,27.91,26200.0,19.54,19.575,19.526,19.54,26200.0
2008-07-15 13:15:00,27.92,27.93,27.87,27.91,53200.0,19.547,19.554,19.512,19.54,53200.0
2008-07-15 13:20:00,27.92,27.93,27.84,27.86,51800.0,19.547,19.554,19.491,19.505,51800.0
2008-07-15 13:25:00,27.86,27.87,27.79,27.84,32000.0,19.505,19.512,19.456,19.491,32000.0
2008-07-15 13:30:00,27.85,27.95,27.8,27.92,39200.0,19.498,19.568,19.463,19.547,39200.0
2008-07-15 13:35:00,27.9,27.93,27.84,27.84,25200.0,19.533,19.554,19.491,19.491,25200.0
2008-07-15 13:40:00,27.84,27.94,27.84,27.94,15200.0,19.491,19.561,19.491,19.561,15200.0
2008-07-15 13:45:00,27.93,27.99,27.89,27.99,24400.0,19.554,19.596,19.526,19.596,24400.0
2008-07-15 13:50:00,27.99,28.0,27.89,27.93,24600.0,19.596,19.603,19.526,19.554,24600.0
2008-07-15 13:55:00,27.93,27.95,27.88,27.89,14000.0,19.554,19.568,19.519,19.526,14000.0
2008-07-15 14:00:00,27.9,27.95,27.86,27.88,60200.0,19.533,19.568,19.505,19.519,60200.0
2008-07-15 14:05:00,27.9,27.91,27.84,27.86,44600.0,19.533,19.54,19.491,19.505,44600.0
2008-07-15 14:10:00,27.86,27.94,27.85,27.9,76200.0,19.505,19.561,19.498,19.533,76200.0
2008-07-15 14:15:00,27.89,28.06,27.88,28.03,54600.0,19.526,19.645,19.519,19.624,54600.0
2008-07-15 14:20:00,28.04,28.04,27.92,27.97,60600.0,19.631,19.631,19.547,19.582,60600.0
2008-07-15 14:25:00,27.97,28.03,27.93,27.98,50600.0,19.582,19.624,19.554,19.589,50600.0
2008-07-15 14:30:00,27.99,28.09,27.98,28.0,38800.0,19.596,19.666,19.589,19.603,38800.0
2008-07-15 14:35:00,28.01,28.03,27.96,28.0,32000.0,19.61,19.624,19.575,19.603,32000.0
2008-07-15 14:40:00,28.0,28.01,27.95,27.99,38800.0,19.603,19.61,19.568,19.596,38800.0
2008-07-15 14:45:00,27.98,28.0,27.95,28.0,28200.0,19.589,19.603,19.568,19.603,28200.0
2008-07-15 14:50:00,27.99,28.03,27.93,28.01,40200.0,19.596,19.624,19.554,19.61,40200.0
2008-07-15 14:55:00,28.01,28.08,27.98,28.07,49600.0,19.61,19.659,19.589,19.652,49600.0
2008-07-15 15:00:00,28.07,28.14,28.05,28.1,50200.0,19.652,19.701,19.638,19.673,50200.0
2008-07-15 15:05:00,28.1,28.11,28.05,28.1,109600.0,19.673,19.68,19.638,19.673,109600.0
2008-07-15 15:10:00,28.13,28.19,28.05,28.09,47000.0,19.694,19.7361,19.638,19.666,47000.0
2008-07-15 15:15:00,28.08,28.09,28.05,28.09,39800.0,19.659,19.666,19.638,19.666,39800.0
2008-07-15 15:20:00,28.09,28.13,28.06,28.11,52800.0,19.666,19.694,19.645,19.68,52800.0
2008-07-15 15:25:00,28.11,28.11,28.01,28.01,79400.0,19.68,19.68,19.61,19.61,79400.0
2008-07-15 15:30:00,28.02,28.04,27.91,27.93,112400.0,19.617,19.631,19.54,19.554,112400.0
2008-07-15 15:35:00,27.93,28.01,27.91,27.96,100200.0,19.554,19.61,19.54,19.575,100200.0
2008-07-15 15:40:00,27.97,28.0,27.88,27.97,179000.0,19.582,19.603,19.519,19.582,179000.0
2008-07-15 15:45:00,27.96,28.02,27.93,27.96,153600.0,19.575,19.617,19.554,19.575,153600.0
2008-07-15 15:50:00,27.96,28.0,27.95,28.0,161800.0,19.575,19.603,19.568,19.603,161800.0
2008-07-15 15:55:00,28.0,28.0,27.88,27.89,153800.0,19.603,19.603,19.519,19.526,153800.0
2008-07-16 09:30:00,28.03,28.03,27.84,27.84,2400.0,19.624,19.624,19.491,19.491,2400.0
2008-07-16 09:35:00,27.78,27.83,27.6,27.78,138000.0,19.449,19.484,19.323,19.449,138000.0
2008-07-16 09:40:00,27.77,27.8,27.63,27.68,62600.0,19.442,19.463,19.344,19.379,62600.0
2008-07-16 09:45:00,27.68,27.68,27.46,27.47,64000.0,19.379,19.379,19.225,19.232,64000.0
2008-07-16 09:50:00,27.49,27.67,27.47,27.6,50800.0,19.246,19.372,19.232,19.323,50800.0
2008-07-16 09:55:00,27.6,27.78,27.6,27.78,48800.0,19.323,19.449,19.323,19.449,48800.0
2008-07-16 10:00:00,27.78,27.86,27.75,27.82,96800.0,19.449,19.505,19.428,19.477,96800.0
2008-07-16 10:05:00,27.82,27.82,27.65,27.7,138400.0,19.477,19.477,19.358,19.393,138400.0
2008-07-16 10:10:00,27.71,27.72,27.5,27.51,64800.0,19.4,19.407,19.253,19.26,64800.0
2008-07-16 10:15:00,27.53,27.53,27.46,27.51,78000.0,19.274,19.274,19.225,19.26,78000.0
2008-07-16 10:20:00,27.5,27.55,27.45,27.53,53000.0,19.253,19.288,19.218,19.274,53000.0
2008-07-16 10:25:00,27.54,27.66,27.54,27.66,45600.0,19.281,19.365,19.281,19.365,45600.0
2008-07-16 10:30:00,27.66,27.68,27.59,27.6,48000.0,19.365,19.379,19.316,19.323,48000.0
2008-07-16 10:35:00,27.6,27.88,27.6,27.88,59800.0,19.323,19.519,19.323,19.519,59800.0
2008-07-16 10:40:00,27.88,27.96,27.86,27.93,72800.0,19.519,19.575,19.505,19.554,72800.0
2008-07-16 10:45:00,27.93,28.01,27.9,27.91,88200.0,19.554,19.61,19.533,19.54,88200.0
2008-07-16 10:50:00,27.92,27.93,27.86,27.89,36600.0,19.547,19.554,19.505,19.526,36600.0
2008-07-16 10:55:00,27.89,27.95,27.87,27.91,34800.0,19.526,19.568,19.512,19.54,34800.0
2008-07-16 11:00:00,27.93,28.05,27.93,28.02,40000.0,19.554,19.638,19.554,19.617,40000.0
2008-07-16 11:05:00,28.02,28.04,27.89,27.89,42400.0,19.617,19.631,19.526,19.526,42400.0
2008-07-16 11:10:00,27.89,27.97,27.89,27.96,41800.0,19.526,19.582,19.526,19.575,41800.0
2008-07-16 11:15:00,27.98,28.0,27.91,27.93,42000.0,19.589,19.603,19.54,19.554,42000.0
2008-07-16 11:20:00,27.93,27.93,27.79,27.79,38200.0,19.554,19.554,19.456,19.456,38200.0
2008-07-16 11:25:00,27.81,27.84,27.79,27.81,32000.0,19.47,19.491,19.456,19.47,32000.0
2008-07-16 11:30:00,27.82,27.87,27.82,27.86,28600.0,19.477,19.512,19.477,19.505,28600.0
2008-07-16 11:35:00,27.85,27.88,27.84,27.84,44200.0,19.498,19.519,19.491,19.491,44200.0
2008-07-16 11:40:00,27.85,27.88,27.8,27.82,50000.0,19.498,19.519,19.463,19.477,50000.0
2008-07-16 11:45:00,27.81,27.84,27.76,27.78,30000.0,19.47,19.491,19.435,19.449,30000.0
2008-07-16 11:50:00,27.77,27.85,27.77,27.83,29600.0,19.442,19.498,19.442,19.484,29600.0
2008-07-16 11:55:00,27.85,27.86,27.79,27.79,23000.0,19.498,19.505,19.456,19.456,23000.0
2008-07-16 12:00:00,27.8,27.82,27.76,27.81,33000.0,19.463,19.477,19.435,19.47,33000.0
2008-07-16 12:05:00,27.81,27.83,27.77,27.77,24600.0,19.47,19.484,19.442,19.442,24600.0
2008-07-16 12:10:00,27.77,27.83,27.71,27.8,44600.0,19.442,19.484,19.4,19.463,44600.0
2008-07-16 12:15:00,27.8,27.85,27.78,27.81,44200.0,19.463,19.498,19.449,19.47,44200.0
2008-07-16 12:20:00,27.81,27.85,27.73,27.82,46800.0,19.47,19.498,19.414,19.477,46800.0
2008-07-16 12:25:00,27.82,27.93,27.8,27.9,32000.0,19.477,19.554,19.463,19.533,32000.0
2008-07-16 12:30:00,27.89,27.92,27.85,27.87,27000.0,19.526,19.547,19.498,19.512,27000.0
2008-07-16 12:35:00,27.88,27.89,27.75,27.75,26000.0,19.519,19.526,19.428,19.428,26000.0
2008-07-16 12:40:00,27.77,27.86,27.76,27.86,20000.0,19.442,19.505,19.435,19.505,20000.0
2008-07-16 12:45:00,27.85,27.87,27.81,27.83,37000.0,19.498,19.512,19.47,19.484,37000.0
2008-07-16 12:50:00,27.8,27.87,27.78,27.83,22600.0,19.463,19.512,19.449,19.484,22600.0
2008-07-16 12:55:00,27.83,27.89,27.83,27.86,20000.0,19.484,19.526,19.484,19.505,20000.0
2008-07-16 13:00:00,27.86,27.98,27.84,27.98,31400.0,19.505,19.589,19.491,19.589,31400.0
2008-07-16 13:05:00,27.99,27.99,27.95,27.96,32800.0,19.596,19.596,19.568,19.575,32800.0
2008-07-16 13:10:00,27.96,27.96,27.85,27.92,43800.0,19.575,19.575,19.498,19.547,43800.0
2008-07-16 13:15:00,27.93,28.01,27.93,27.95,31200.0,19.554,19.61,19.554,19.568,31200.0
2008-07-16 13:20:00,27.93,28.04,27.93,28.0,30800.0,19.554,19.631,19.554,19.603,30800.0
2008-07-16 13:25:00,28.0,28.03,27.98,27.99,13600.0,19.603,19.624,19.589,19.596,13600.0
2008-07-16 13:30:00,27.99,28.03,27.97,28.0,35600.0,19.596,19.624,19.582,19.603,35600.0
2008-07-16 13:35:00,28.0,28.02,27.95,27.95,25000.0,19.603,19.617,19.568,19.568,25000.0
2008-07-16 13:40:00,27.96,27.96,27.92,27.93,27600.0,19.575,19.575,19.547,19.554,27600.0
2008-07-16 13:45:00,27.93,27.95,27.88,27.88,37000.0,19.554,19.568,19.519,19.519,37000.0
2008-07-16 13:50:00,27.9,27.95,27.88,27.95,25000.0,19.533,19.568,19.519,19.568,25000.0
2008-07-16 13:55:00,27.95,28.0,27.95,28.0,18800.0,19.568,19.603,19.568,19.603,18800.0
2008-07-16 14:00:00,28.0,28.04,27.88,27.95,64600.0,19.603,19.631,19.519,19.568,64600.0
2008-07-16 14:05:00,27.96,27.97,27.86,27.92,76000.0,19.575,19.582,19.505,19.547,76000.0
2008-07-16 14:10:00,27.9,28.0,27.89,27.98,29400.0,19.533,19.603,19.526,19.589,29400.0
2008-07-16 14:15:00,27.99,28.04,27.96,28.0,29400.0,19.596,19.631,19.575,19.603,29400.0
2008-07-16 14:20:00,28.0,28.07,27.99,28.05,46800.0,19.603,19.652,19.596,19.638,46800.0
2008-07-16 14:25:00,28.06,28.1,28.05,28.1,64200.0,19.645,19.673,19.638,19.673,64200.0
2008-07-16 14:30:00,28.1,28.1,28.04,28.04,49600.0,19.673,19.673,19.631,19.631,49600.0
2008-07-16 14:35:00,28.04,28.08,28.02,28.06,61400.0,19.631,19.659,19.617,19.645,61400.0
2008-07-16 14:40:00,28.06,28.07,28.03,28.05,26600.0,19.645,19.652,19.624,19.638,26600.0
2008-07-16 14:45:00,28.06,28.1,28.05,28.09,49400.0,19.645,19.673,19.638,19.666,49400.0
2008-07-16 14:50:00,28.09,28.16,28.08,28.14,93200.0,19.666,19.7151,19.659,19.701,93200.0
2008-07-16 14:55:00,28.15,28.25,28.15,28.24,76800.0,19.708,19.7781,19.708,19.7711,76800.0
2008-07-16 15:00:00,28.24,28.25,28.18,28.18,89600.0,19.7711,19.7781,19.7291,19.7291,89600.0
2008-07-16 15:05:00,28.2,28.24,28.15,28.17,37200.0,19.7431,19.7711,19.708,19.7221,37200.0
2008-07-16 15:10:00,28.16,28.18,28.09,28.18,46400.0,19.7151,19.7291,19.666,19.7291,46400.0
2008-07-16 15:15:00,28.18,28.24,28.18,28.21,74000.0,19.7291,19.7711,19.7291,19.7501,74000.0
2008-07-16 15:20:00,28.2,28.29,28.2,28.26,82800.0,19.7431,19.8061,19.7431,19.7851,82800.0
2008-07-16 15:25:00,28.26,28.3,28.24,28.28,122200.0,19.7851,19.8131,19.7711,19.7991,122200.0
2008-07-16 15:30:00,28.27,28.34,28.19,28.33,173000.0,19.7921,19.8411,19.7361,19.8341,173000.0
2008-07-16 15:35:00,28.34,28.43,28.31,28.43,161000.0,19.8411,19.9041,19.8201,19.9041,161000.0
2008-07-16 15:40:00,28.42,28.43,28.39,28.43,155000.0,19.8971,19.9041,19.8761,19.9041,155000.0
2008-07-16 15:45:00,28.43,28.47,28.41,28.46,194800.0,19.9041,19.9321,19.8901,19.9251,194800.0
2008-07-16 15:50:00,28.45,28.48,28.43,28.44,186400.0,19.9181,19.9391,19.9041,19.9111,186400.0
2008-07-16 15:55:00,28.44,28.52,28.43,28.49,142800.0,19.9111,19.9671,19.9041,19.9461,142800.0
2008-07-17 09:30:00,29.25,29.53,29.25,29.37,4800.0,20.4782,20.6742,20.4782,20.5622,4800.0
2008-07-17 09:35:00,29.34,30.0,29.34,29.8,164800.0,20.5412,21.0032,20.5412,20.8632,164800.0
2008-07-17 09:40:00,29.79,30.72,29.77,30.49,194800.0,20.8562,21.5073,20.8422,21.3463,194800.0
2008-07-17 09:45:00,30.5,30.5,30.25,30.42,227800.0,21.3533,21.3533,21.1783,21.2973,227800.0
2008-07-17 09:50:00,30.42,30.59,30.37,30.46,167000.0,21.2973,21.4163,21.2623,21.3253,167000.0
2008-07-17 09:55:00,30.43,30.49,30.36,30.4,76400.0,21.3043,21.3463,21.2553,21.2833,76400.0
2008-07-17 10:00:00,30.4,30.6,30.38,30.53,119000.0,21.2833,21.4233,21.2693,21.3743,119000.0
2008-07-17 10:05:00,30.52,30.52,30.2,30.25,121800.0,21.3673,21.3673,21.1433,21.1783,121800.0
2008-07-17 10:10:00,30.24,30.31,30.13,30.13,112000.0,21.1713,21.2203,21.0943,21.0943,112000.0
2008-07-17 10:15:00,30.12,30.25,30.09,30.18,80600.0,21.0873,21.1783,21.0663,21.1293,80600.0
2008-07-17 10:20:00,30.18,30.3,30.18,30.3,34000.0,21.1293,21.2133,21.1293,21.2133,34000.0
2008-07-17 10:25:00,30.3,30.41,30.3,30.36,81200.0,21.2133,21.2903,21.2133,21.2553,81200.0
2008-07-17 10:30:00,30.37,30.39,30.33,30.36,75400.0,21.2623,21.2763,21.2343,21.2553,75400.0
2008-07-17 10:35:00,30.36,30.43,30.3,30.33,136400.0,21.2553,21.3043,21.2133,21.2343,136400.0
2008-07-17 10:40:00,30.34,30.41,30.33,30.36,98800.0,21.2413,21.2903,21.2343,21.2553,98800.0
2008-07-17 10:45:00,30.37,30.52,30.36,30.5,107000.0,21.2623,21.3673,21.2553,21.3533,107000.0
2008-07-17 10:50:00,30.5,30.51,30.41,30.48,93800.0,21.3533,21.3603,21.2903,21.3393,93800.0
2008-07-17 10:55:00,30.49,30.49,30.46,30.46,69200.0,21.3463,21.3463,21.3253,21.3253,69200.0
2008-07-17 11:00:00,30.47,30.48,30.36,30.39,101600.0,21.3323,21.3393,21.2553,21.2763,101600.0
2008-07-17 11:05:00,30.41,30.42,30.22,30.23,112200.0,21.2903,21.2973,21.1573,21.1643,112200.0
2008-07-17 11:10:00,30.23,30.24,30.11,30.13,105000.0,21.1643,21.1713,21.0803,21.0943,105000.0
2008-07-17 11:15:00,30.13,30.16,30.03,30.06,53800.0,21.0943,21.1153,21.0243,21.0453,53800.0
2008-07-17 11:20:00,30.07,30.09,30.0,30.05,65800.0,21.0523,21.0663,21.0032,21.0383,65800.0
2008-07-17 11:25:00,30.07,30.16,30.05,30.13,74400.0,21.0523,21.1153,21.0383,21.0943,74400.0
2008-07-17 11:30:00,30.13,30.22,30.11,30.22,106000.0,21.0943,21.1573,21.0803,21.1573,106000.0
2008-07-17 11:35:00,30.22,30.29,30.21,30.25,93600.0,21.1573,21.2063,21.1503,21.1783,93600.0
2008-07-17 11:40:00,30.24,30.3,30.24,30.28,52600.0,21.1713,21.2133,21.1713,21.1993,52600.0
2008-07-17 11:45:00,30.28,30.31,30.24,30.24,68800.0,21.1993,21.2203,21.1713,21.1713,68800.0
2008-07-17 11:50:00,30.25,30.26,30.22,30.24,63800.0,21.1783,21.1853,21.1573,21.1713,63800.0
2008-07-17 11:55:00,30.24,30.26,30.22,30.23,38200.0,21.1713,21.1853,21.1573,21.1643,38200.0
2008-07-17 12:00:00,30.22,30.24,30.17,30.18,54800.0,21.1573,21.1713,21.1223,21.1293,54800.0
2008-07-17 12:05:00,30.18,30.21,30.16,30.18,36400.0,21.1293,21.1503,21.1153,21.1293,36400.0
2008-07-17 12:10:00,30.18,30.24,30.17,30.23,23000.0,21.1293,21.1713,21.1223,21.1643,23000.0
2008-07-17 12:15:00,30.23,30.26,30.18,30.25,52800.0,21.1643,21.1853,21.1293,21.1783,52800.0
2008-07-17 12:20:00,30.25,30.26,30.22,30.24,31200.0,21.1783,21.1853,21.1573,21.1713,31200.0
2008-07-17 12:25:00,30.24,30.25,30.23,30.25,54600.0,21.1713,21.1783,21.1643,21.1783,54600.0
2008-07-17 12:30:00,30.25,30.25,30.23,30.23,37400.0,21.1783,21.1783,21.1643,21.1643,37400.0
2008-07-17 12:35:00,30.25,30.26,30.21,30.21,27800.0,21.1783,21.1853,21.1503,21.1503,27800.0
2008-07-17 12:40:00,30.21,30.26,30.2,30.21,48400.0,21.1503,21.1853,21.1433,21.1503,48400.0
2008-07-17 12:45:00,30.2,30.29,30.19,30.29,26600.0,21.1433,21.2063,21.1363,21.2063,26600.0
2008-07-17 12:50:00,30.3,30.36,30.29,30.34,22000.0,21.2133,21.2553,21.2063,21.2413,22000.0
2008-07-17 12:55:00,30.34,30.35,30.27,30.28,28800.0,21.2413,21.2483,21.1923,21.1993,28800.0
2008-07-17 13:00:00,30.28,30.31,30.24,30.25,53800.0,21.1993,21.2203,21.1713,21.1783,53800.0
2008-07-17 13:05:00,30.25,30.28,30.21,30.24,37600.0,21.1783,21.1993,21.1503,21.1713,37600.0
2008-07-17 13:10:00,30.24,30.28,30.18,30.27,50200.0,21.1713,21.1993,21.1293,21.1923,50200.0
2008-07-17 13:15:00,30.27,30.3,30.25,30.27,90600.0,21.1923,21.2133,21.1783,21.1923,90600.0
2008-07-17 13:20:00,30.27,30.39,30.27,30.38,48800.0,21.1923,21.2763,21.1923,21.2693,48800.0
2008-07-17 13:25:00,30.37,30.38,30.33,30.35,48800.0,21.2623,21.2693,21.2343,21.2483,48800.0
2008-07-17 13:30:00,30.35,30.35,30.33,30.35,66800.0,21.2483,21.2483,21.2343,21.2483,66800.0
2008-07-17 13:35:00,30.35,30.39,30.32,30.38,72800.0,21.2483,21.2763,21.2273,21.2693,72800.0
2008-07-17 13:40:00,30.36,30.4,30.35,30.36,45800.0,21.2553,21.2833,21.2483,21.2553,45800.0
2008-07-17 13:45:00,30.36,30.39,30.35,30.36,71000.0,21.2553,21.2763,21.2483,21.2553,71000.0
2008-07-17 13:50:00,30.37,30.38,30.36,30.38,48400.0,21.2623,21.2693,21.2553,21.2693,48400.0
2008-07-17 13:55:00,30.37,30.38,30.36,30.36,49800.0,21.2623,21.2693,21.2553,21.2553,49800.0
2008-07-17 14:00:00,30.36,30.39,30.36,30.38,50800.0,21.2553,21.2763,21.2553,21.2693,50800.0
2008-07-17 14:05:00,30.38,30.42,30.37,30.42,53600.0,21.2693,21.2973,21.2623,21.2973,53600.0
2008-07-17 14:10:00,30.42,30.46,30.41,30.43,61800.0,21.2973,21.3253,21.2903,21.3043,61800.0
2008-07-17 14:15:00,30.43,30.43,30.36,30.38,44800.0,21.3043,21.3043,21.2553,21.2693,44800.0
2008-07-17 14:20:00,30.38,30.41,30.33,30.39,48200.0,21.2693,21.2903,21.2343,21.2763,48200.0
2008-07-17 14:25:00,30.38,30.5,30.38,30.41,83600.0,21.2693,21.3533,21.2693,21.2903,83600.0
2008-07-17 14:30:00,30.41,30.42,30.32,30.32,45200.0,21.2903,21.2973,21.2273,21.2273,45200.0
2008-07-17 14:35:00,30.33,30.33,30.27,30.29,39200.0,21.2343,21.2343,21.1923,21.2063,39200.0
2008-07-17 14:40:00,30.3,30.34,30.29,30.33,51800.0,21.2133,21.2413,21.2063,21.2343,51800.0
2008-07-17 14:45:00,30.34,30.36,30.31,30.35,70400.0,21.2413,21.2553,21.2203,21.2483,70400.0
2008-07-17 14:50:00,30.36,30.48,30.35,30.46,106400.0,21.2553,21.3393,21.2483,21.3253,106400.0
2008-07-17 14:55:00,30.45,30.47,30.39,30.41,55400.0,21.3183,21.3323,21.2763,21.2903,55400.0
2008-07-17 15:00:00,30.41,30.57,30.4,30.51,100400.0,21.2903,21.4023,21.2833,21.3603,100400.0
2008-07-17 15:05:00,30.5,30.53,30.42,30.42,66000.0,21.3533,21.3743,21.2973,21.2973,66000.0
2008-07-17 15:10:00,30.41,30.48,30.39,30.45,73800.0,21.2903,21.3393,21.2763,21.3183,73800.0
2008-07-17 15:15:00,30.48,30.69,30.48,30.66,93400.0,21.3393,21.4863,21.3393,21.4653,93400.0
2008-07-17 15:20:00,30.65,30.78,30.65,30.72,93600.0,21.4583,21.5493,21.4583,21.5073,93600.0
2008-07-17 15:25:00,30.71,30.74,30.67,30.68,82000.0,21.5003,21.5213,21.4723,21.4793,82000.0
2008-07-17 15:30:00,30.67,30.67,30.48,30.48,115200.0,21.4723,21.4723,21.3393,21.3393,115200.0
2008-07-17 15:35:00,30.49,30.5,30.39,30.44,141200.0,21.3463,21.3533,21.2763,21.3113,141200.0
2008-07-17 15:40:00,30.43,30.5,30.43,30.5,113600.0,21.3043,21.3533,21.3043,21.3533,113600.0
2008-07-17 15:45:00,30.49,30.66,30.49,30.64,161600.0,21.3463,21.4653,21.3463,21.4513,161600.0
2008-07-17 15:50:00,30.64,30.66,30.51,30.52,134200.0,21.4513,21.4653,21.3603,21.3673,134200.0
2008-07-17 15:55:00,30.53,30.57,30.49,30.54,136000.0,21.3743,21.4023,21.3463,21.3813,136000.0
2008-07-18 09:30:00,30.49,31.21,30.49,30.66,447200.0,21.3463,21.8504,21.3463,21.4653,447200.0
2008-07-18 09:35:00,30.66,30.71,30.47,30.53,64400.0,21.4653,21.5003,21.3323,21.3743,64400.0
2008-07-18 09:40:00,30.5,30.76,30.5,30.75,78000.0,21.3533,21.5353,21.3533,21.5283,78000.0
2008-07-18 09:45:00,30.71,30.81,30.67,30.71,45600.0,21.5003,21.5703,21.4723,21.5003,45600.0
2008-07-18 09:50:00,30.71,30.77,30.57,30.57,36000.0,21.5003,21.5423,21.4023,21.4023,36000.0
2008-07-18 09:55:00,30.57,30.63,30.48,30.53,75200.0,21.4023,21.4443,21.3393,21.3743,75200.0
2008-07-18 10:00:00,30.56,30.61,30.46,30.48,43000.0,21.3953,21.4303,21.3253,21.3393,43000.0
2008-07-18 10:05:00,30.49,30.64,30.47,30.64,71200.0,21.3463,21.4513,21.3323,21.4513,71200.0
2008-07-18 10:10:00,30.64,30.82,30.61,30.75,54200.0,21.4513,21.5773,21.4303,21.5283,54200.0
2008-07-18 10:15:00,30.75,30.79,30.68,30.68,40400.0,21.5283,21.5563,21.4793,21.4793,40400.0
2008-07-18 10:20:00,30.68,30.7,30.57,30.61,72800.0,21.4793,21.4933,21.4023,21.4303,72800.0
2008-07-18 10:25:00,30.64,30.79,30.61,30.75,47000.0,21.4513,21.5563,21.4303,21.5283,47000.0
2008-07-18 10:30:00,30.78,30.81,30.68,30.77,42600.0,21.5493,21.5703,21.4793,21.5423,42600.0
2008-07-18 10:35:00,30.78,30.82,30.7,30.7,27000.0,21.5493,21.5773,21.4933,21.4933,27000.0
2008-07-18 10:40:00,30.7,30.75,30.61,30.74,38600.0,21.4933,21.5283,21.4303,21.5213,38600.0
2008-07-18 10:45:00,30.76,30.93,30.74,30.92,58400.0,21.5353,21.6544,21.5213,21.6473,58400.0
2008-07-18 10:50:00,30.92,30.92,30.75,30.76,39600.0,21.6473,21.6473,21.5283,21.5353,39600.0
2008-07-18 10:55:00,30.77,30.77,30.67,30.7,32800.0,21.5423,21.5423,21.4723,21.4933,32800.0
2008-07-18 11:00:00,30.7,30.75,30.65,30.71,58200.0,21.4933,21.5283,21.4583,21.5003,58200.0
2008-07-18 11:05:00,30.71,30.74,30.65,30.68,37600.0,21.5003,21.5213,21.4583,21.4793,37600.0
2008-07-18 11:10:00,30.66,30.68,30.6,30.62,38200.0,21.4653,21.4793,21.4233,21.4373,38200.0
2008-07-18 11:15:00,30.61,30.63,30.55,30.6,44200.0,21.4303,21.4443,21.3883,21.4233,44200.0
2008-07-18 11:20:00,30.6,30.65,30.53,30.53,50200.0,21.4233,21.4583,21.3743,21.3743,50200.0
2008-07-18 11:25:00,30.52,30.54,30.47,30.49,65800.0,21.3673,21.3813,21.3323,21.3463,65800.0
2008-07-18 11:30:00,30.5,30.51,30.41,30.45,68000.0,21.3533,21.3603,21.2903,21.3183,68000.0
2008-07-18 11:35:00,30.45,30.46,30.4,30.42,31400.0,21.3183,21.3253,21.2833,21.2973,31400.0
2008-07-18 11:40:00,30.41,30.48,30.41,30.44,39200.0,21.2903,21.3393,21.2903,21.3113,39200.0
2008-07-18 11:45:00,30.44,30.5,30.44,30.44,31800.0,21.3113,21.3533,21.3113,21.3113,31800.0
2008-07-18 11:50:00,30.43,30.47,30.32,30.35,58800.0,21.3043,21.3323,21.2273,21.2483,58800.0
2008-07-18 11:55:00,30.34,30.36,30.22,30.23,56200.0,21.2413,21.2553,21.1573,21.1643,56200.0
2008-07-18 12:00:00,30.23,30.25,30.18,30.21,49600.0,21.1643,21.1783,21.1293,21.1503,49600.0
2008-07-18 12:05:00,30.21,30.22,30.17,30.21,53200.0,21.1503,21.1573,21.1223,21.1503,53200.0
2008-07-18 12:10:00,30.22,30.23,30.08,30.11,51400.0,21.1573,21.1643,21.0593,21.0803,51400.0
2008-07-18 12:15:00,30.12,30.18,30.11,30.14,52600.0,21.0873,21.1293,21.0803,21.1013,52600.0
2008-07-18 12:20:00,30.13,30.2,30.1,30.18,49800.0,21.0943,21.1433,21.0733,21.1293,49800.0
2008-07-18 12:25:00,30.18,30.18,30.1,30.11,26000.0,21.1293,21.1293,21.0733,21.0803,26000.0
2008-07-18 12:30:00,30.11,30.16,30.1,30.14,44200.0,21.0803,21.1153,21.0733,21.1013,44200.0
2008-07-18 12:35:00,30.14,30.23,30.14,30.21,17200.0,21.1013,21.1643,21.1013,21.1503,17200.0
2008-07-18 12:40:00,30.22,30.32,30.22,30.28,60400.0,21.1573,21.2273,21.1573,21.1993,60400.0
2008-07-18 12:45:00,30.28,30.29,30.27,30.28,37000.0,21.1993,21.2063,21.1923,21.1993,37000.0
2008-07-18 12:50:00,30.28,30.28,30.19,30.25,27400.0,21.1993,21.1993,21.1363,21.1783,27400.0
2008-07-18 12:55:00,30.25,30.26,30.21,30.24,24200.0,21.1783,21.1853,21.1503,21.1713,24200.0
2008-07-18 13:00:00,30.24,30.29,30.19,30.27,26600.0,21.1713,21.2063,21.1363,21.1923,26600.0
2008-07-18 13:05:00,30.28,30.29,30.21,30.21,17400.0,21.1993,21.2063,21.1503,21.1503,17400.0
2008-07-18 13:10:00,30.21,30.29,30.2,30.27,20400.0,21.1503,21.2063,21.1433,21.1923,20400.0
2008-07-18 13:15:00,30.26,30.32,30.26,30.28,18400.0,21.1853,21.2273,21.1853,21.1993,18400.0
2008-07-18 13:20:00,30.26,30.35,30.26,30.29,39200.0,21.1853,21.2483,21.1853,21.2063,39200.0
2008-07-18 13:25:00,30.29,30.34,30.25,30.32,23000.0,21.2063,21.2413,21.1783,21.2273,23000.0
2008-07-18 13:30:00,30.32,30.44,30.28,30.41,30800.0,21.2273,21.3113,21.1993,21.2903,30800.0
2008-07-18 13:35:00,30.4,30.45,30.4,30.41,23000.0,21.2833,21.3183,21.2833,21.2903,23000.0
2008-07-18 13:40:00,30.42,30.48,30.41,30.43,32600.0,21.2973,21.3393,21.2903,21.3043,32600.0
2008-07-18 13:45:00,30.43,30.46,30.39,30.4,20800.0,21.3043,21.3253,21.2763,21.2833,20800.0
2008-07-18 13:50:00,30.39,30.46,30.36,30.45,22000.0,21.2763,21.3253,21.2553,21.3183,22000.0
2008-07-18 13:55:00,30.46,30.5,30.46,30.47,22200.0,21.3253,21.3533,21.3253,21.3323,22200.0
2008-07-18 14:00:00,30.46,30.47,30.42,30.42,23000.0,21.3253,21.3323,21.2973,21.2973,23000.0
2008-07-18 14:05:00,30.42,30.43,30.38,30.42,20200.0,21.2973,21.3043,21.2693,21.2973,20200.0
2008-07-18 14:10:00,30.42,30.49,30.42,30.48,46600.0,21.2973,21.3463,21.2973,21.3393,46600.0
2008-07-18 14:15:00,30.48,30.48,30.44,30.45,26200.0,21.3393,21.3393,21.3113,21.3183,26200.0
2008-07-18 14:20:00,30.45,30.46,30.41,30.42,31200.0,21.3183,21.3253,21.2903,21.2973,31200.0
2008-07-18 14:25:00,30.42,30.46,30.41,30.44,34000.0,21.2973,21.3253,21.2903,21.3113,34000.0
2008-07-18 14:30:00,30.44,30.45,30.39,30.41,41800.0,21.3113,21.3183,21.2763,21.2903,41800.0
2008-07-18 14:35:00,30.41,30.41,30.36,30.36,39200.0,21.2903,21.2903,21.2553,21.2553,39200.0
2008-07-18 14:40:00,30.36,30.36,30.31,30.33,39000.0,21.2553,21.2553,21.2203,21.2343,39000.0
2008-07-18 14:45:00,30.32,30.36,30.31,30.31,51600.0,21.2273,21.2553,21.2203,21.2203,51600.0
2008-07-18 14:50:00,30.32,30.35,30.28,30.34,54800.0,21.2273,21.2483,21.1993,21.2413,54800.0
2008-07-18 14:55:00,30.35,30.36,30.29,30.34,26000.0,21.2483,21.2553,21.2063,21.2413,26000.0
2008-07-18 15:00:00,30.33,30.38,30.31,30.35,33800.0,21.2343,21.2693,21.2203,21.2483,33800.0
2008-07-18 15:05:00,30.35,30.35,30.29,30.32,39800.0,21.2483,21.2483,21.2063,21.2273,39800.0
2008-07-18 15:10:00,30.32,30.34,30.28,30.31,54400.0,21.2273,21.2413,21.1993,21.2203,54400.0
2008-07-18 15:15:00,30.32,30.34,30.27,30.3,62400.0,21.2273,21.2413,21.1923,21.2133,62400.0
2008-07-18 15:20:00,30.3,30.36,30.29,30.31,42600.0,21.2133,21.2553,21.2063,21.2203,42600.0
2008-07-18 15:25:00,30.31,30.34,30.27,30.3,35200.0,21.2203,21.2413,21.1923,21.2133,35200.0
2008-07-18 15:30:00,30.32,30.39,30.28,30.33,69200.0,21.2273,21.2763,21.1993,21.2343,69200.0
2008-07-18 15:35:00,30.34,30.34,30.28,30.32,83800.0,21.2413,21.2413,21.1993,21.2273,83800.0
2008-07-18 15:40:00,30.31,30.36,30.27,30.31,82000.0,21.2203,21.2553,21.1923,21.2203,82000.0
2008-07-18 15:45:00,30.3,30.38,30.27,30.34,117000.0,21.2133,21.2693,21.1923,21.2413,117000.0
2008-07-18 15:50:00,30.33,30.38,30.32,30.38,96600.0,21.2343,21.2693,21.2273,21.2693,96600.0
2008-07-18 15:55:00,30.38,30.42,30.35,30.35,127200.0,21.2693,21.2973,21.2483,21.2483,127200.0
2008-07-21 09:30:00,30.58,30.67,30.5,30.51,37200.0,21.4093,21.4723,21.3533,21.3603,37200.0
2008-07-21 09:35:00,30.51,30.61,30.5,30.54,52000.0,21.3603,21.4303,21.3533,21.3813,52000.0
2008-07-21 09:40:00,30.54,30.59,30.42,30.43,37800.0,21.3813,21.4163,21.2973,21.3043,37800.0
2008-07-21 09:45:00,30.43,30.51,30.42,30.47,91400.0,21.3043,21.3603,21.2973,21.3323,91400.0
2008-07-21 09:50:00,30.47,30.49,30.37,30.43,109000.0,21.3323,21.3463,21.2623,21.3043,109000.0
2008-07-21 09:55:00,30.43,30.44,30.35,30.37,34800.0,21.3043,21.3113,21.2483,21.2623,34800.0
2008-07-21 10:00:00,30.36,30.42,30.28,30.38,75400.0,21.2553,21.2973,21.1993,21.2693,75400.0
2008-07-21 10:05:00,30.38,30.38,30.27,30.3,35600.0,21.2693,21.2693,21.1923,21.2133,35600.0
2008-07-21 10:10:00,30.31,30.31,30.24,30.29,70600.0,21.2203,21.2203,21.1713,21.2063,70600.0
2008-07-21 10:15:00,30.29,30.3,30.23,30.25,72200.0,21.2063,21.2133,21.1643,21.1783,72200.0
2008-07-21 10:20:00,30.23,30.28,30.21,30.22,59200.0,21.1643,21.1993,21.1503,21.1573,59200.0
2008-07-21 10:25:00,30.23,30.29,30.22,30.25,22600.0,21.1643,21.2063,21.1573,21.1783,22600.0
2008-07-21 10:30:00,30.24,30.24,30.16,30.16,37200.0,21.1713,21.1713,21.1153,21.1153,37200.0
2008-07-21 10:35:00,30.17,30.24,30.16,30.22,39400.0,21.1223,21.1713,21.1153,21.1573,39400.0
2008-07-21 10:40:00,30.23,30.25,30.21,30.25,22000.0,21.1643,21.1783,21.1503,21.1783,22000.0
2008-07-21 10:45:00,30.25,30.31,30.21,30.28,31200.0,21.1783,21.2203,21.1503,21.1993,31200.0
2008-07-21 10:50:00,30.28,30.32,30.23,30.29,41200.0,21.1993,21.2273,21.1643,21.2063,41200.0
2008-07-21 10:55:00,30.29,30.33,30.27,30.32,20000.0,21.2063,21.2343,21.1923,21.2273,20000.0
2008-07-21 11:00:00,30.32,30.32,30.24,30.29,16800.0,21.2273,21.2273,21.1713,21.2063,16800.0
2008-07-21 11:05:00,30.28,30.35,30.28,30.35,28400.0,21.1993,21.2483,21.1993,21.2483,28400.0
2008-07-21 11:10:00,30.35,30.39,30.33,30.35,48800.0,21.2483,21.2763,21.2343,21.2483,48800.0
2008-07-21 11:15:00,30.36,30.36,30.28,30.29,33000.0,21.2553,21.2553,21.1993,21.2063,33000.0
2008-07-21 11:20:00,30.3,30.32,30.24,30.32,25800.0,21.2133,21.2273,21.1713,21.2273,25800.0
2008-07-21 11:25:00,30.32,30.34,30.28,30.33,19000.0,21.2273,21.2413,21.1993,21.2343,19000.0
2008-07-21 11:30:00,30.32,30.33,30.25,30.25,35200.0,21.2273,21.2343,21.1783,21.1783,35200.0
2008-07-21 11:35:00,30.24,30.27,30.17,30.18,53000.0,21.1713,21.1923,21.1223,21.1293,53000.0
2008-07-21 11:40:00,30.19,30.2,30.08,30.09,60000.0,21.1363,21.1433,21.0593,21.0663,60000.0
2008-07-21 11:45:00,30.09,30.14,30.07,30.11,66600.0,21.0663,21.1013,21.0523,21.0803,66600.0
2008-07-21 11:50:00,30.11,30.12,30.07,30.08,24200.0,21.0803,21.0873,21.0523,21.0593,24200.0
2008-07-21 11:55:00,30.07,30.11,30.03,30.04,52000.0,21.0523,21.0803,21.0243,21.0313,52000.0
2008-07-21 12:00:00,30.05,30.15,30.04,30.12,35400.0,21.0383,21.1083,21.0313,21.0873,35400.0
2008-07-21 12:05:00,30.11,30.17,30.11,30.16,22600.0,21.0803,21.1223,21.0803,21.1153,22600.0
2008-07-21 12:10:00,30.17,30.23,30.17,30.23,34600.0,21.1223,21.1643,21.1223,21.1643,34600.0
2008-07-21 12:15:00,30.23,30.28,30.22,30.28,35800.0,21.1643,21.1993,21.1573,21.1993,35800.0
2008-07-21 12:20:00,30.28,30.32,30.25,30.3,34800.0,21.1993,21.2273,21.1783,21.2133,34800.0
2008-07-21 12:25:00,30.3,30.35,30.3,30.35,15600.0,21.2133,21.2483,21.2133,21.2483,15600.0
2008-07-21 12:30:00,30.35,30.41,30.35,30.4,43400.0,21.2483,21.2903,21.2483,21.2833,43400.0
2008-07-21 12:35:00,30.41,30.43,30.39,30.4,23200.0,21.2903,21.3043,21.2763,21.2833,23200.0
2008-07-21 12:40:00,30.41,30.47,30.4,30.46,46800.0,21.2903,21.3323,21.2833,21.3253,46800.0
2008-07-21 12:45:00,30.47,30.48,30.43,30.46,45200.0,21.3323,21.3393,21.3043,21.3253,45200.0
2008-07-21 12:50:00,30.46,30.49,30.46,30.47,36800.0,21.3253,21.3463,21.3253,21.3323,36800.0
2008-07-21 12:55:00,30.47,30.53,30.47,30.5,54200.0,21.3323,21.3743,21.3323,21.3533,54200.0
2008-07-21 13:00:00,30.5,30.54,30.49,30.5,49200.0,21.3533,21.3813,21.3463,21.3533,49200.0
2008-07-21 13:05:00,30.5,30.53,30.47,30.52,47400.0,21.3533,21.3743,21.3323,21.3673,47400.0
2008-07-21 13:10:00,30.52,30.52,30.46,30.46,30600.0,21.3673,21.3673,21.3253,21.3253,30600.0
2008-07-21 13:15:00,30.46,30.48,30.43,30.43,36000.0,21.3253,21.3393,21.3043,21.3043,36000.0
2008-07-21 13:20:00,30.43,30.47,30.41,30.46,29800.0,21.3043,21.3323,21.2903,21.3253,29800.0
2008-07-21 13:25:00,30.45,30.5,30.45,30.49,20600.0,21.3183,21.3533,21.3183,21.3463,20600.0
2008-07-21 13:30:00,30.48,30.48,30.46,30.48,18200.0,21.3393,21.3393,21.3253,21.3393,18200.0
2008-07-21 13:35:00,30.48,30.5,30.48,30.5,18800.0,21.3393,21.3533,21.3393,21.3533,18800.0
2008-07-21 13:40:00,30.5,30.5,30.48,30.49,34200.0,21.3533,21.3533,21.3393,21.3463,34200.0
2008-07-21 13:45:00,30.49,30.49,30.45,30.45,30200.0,21.3463,21.3463,21.3183,21.3183,30200.0
2008-07-21 13:50:00,30.46,30.53,30.46,30.53,38000.0,21.3253,21.3743,21.3253,21.3743,38000.0
2008-07-21 13:55:00,30.52,30.53,30.45,30.47,21200.0,21.3673,21.3743,21.3183,21.3323,21200.0
2008-07-21 14:00:00,30.47,30.48,30.41,30.41,43400.0,21.3323,21.3393,21.2903,21.2903,43400.0
2008-07-21 14:05:00,30.41,30.46,30.41,30.43,42800.0,21.2903,21.3253,21.2903,21.3043,42800.0
2008-07-21 14:10:00,30.43,30.45,30.4,30.41,47800.0,21.3043,21.3183,21.2833,21.2903,47800.0
2008-07-21 14:15:00,30.42,30.48,30.4,30.45,28200.0,21.2973,21.3393,21.2833,21.3183,28200.0
2008-07-21 14:20:00,30.43,30.46,30.43,30.43,25600.0,21.3043,21.3253,21.3043,21.3043,25600.0
2008-07-21 14:25:00,30.43,30.47,30.38,30.41,51600.0,21.3043,21.3323,21.2693,21.2903,51600.0
2008-07-21 14:30:00,30.42,30.42,30.36,30.38,28000.0,21.2973,21.2973,21.2553,21.2693,28000.0
2008-07-21 14:35:00,30.38,30.4,30.33,30.36,26000.0,21.2693,21.2833,21.2343,21.2553,26000.0
2008-07-21 14:40:00,30.35,30.36,30.33,30.34,21400.0,21.2483,21.2553,21.2343,21.2413,21400.0
2008-07-21 14:45:00,30.34,30.38,30.34,30.36,28400.0,21.2413,21.2693,21.2413,21.2553,28400.0
2008-07-21 14:50:00,30.35,30.42,30.35,30.42,33800.0,21.2483,21.2973,21.2483,21.2973,33800.0
2008-07-21 14:55:00,30.42,30.42,30.38,30.41,27600.0,21.2973,21.2973,21.2693,21.2903,27600.0
2008-07-21 15:00:00,30.42,30.46,30.38,30.38,34600.0,21.2973,21.3253,21.2693,21.2693,34600.0
2008-07-21 15:05:00,30.36,30.41,30.34,30.38,41000.0,21.2553,21.2903,21.2413,21.2693,41000.0
2008-07-21 15:10:00,30.38,30.43,30.37,30.38,33800.0,21.2693,21.3043,21.2623,21.2693,33800.0
2008-07-21 15:15:00,30.39,30.5,30.38,30.49,65600.0,21.2763,21.3533,21.2693,21.3463,65600.0
2008-07-21 15:20:00,30.49,30.57,30.49,30.52,87000.0,21.3463,21.4023,21.3463,21.3673,87000.0
2008-07-21 15:25:00,30.53,30.54,30.46,30.47,53200.0,21.3743,21.3813,21.3253,21.3323,53200.0
2008-07-21 15:30:00,30.47,30.47,30.4,30.42,65400.0,21.3323,21.3323,21.2833,21.2973,65400.0
2008-07-21 15:35:00,30.42,30.43,30.39,30.42,82000.0,21.2973,21.3043,21.2763,21.2973,82000.0
2008-07-21 15:40:00,30.42,30.49,30.37,30.39,92400.0,21.2973,21.3463,21.2623,21.2763,92400.0
2008-07-21 15:45:00,30.39,30.47,30.37,30.47,111400.0,21.2763,21.3323,21.2623,21.3323,111400.0
2008-07-21 15:50:00,30.47,30.5,30.43,30.47,103000.0,21.3323,21.3533,21.3043,21.3323,103000.0
2008-07-21 15:55:00,30.46,30.47,30.41,30.45,100600.0,21.3253,21.3323,21.2903,21.3183,100600.0
2008-07-22 09:30:00,30.31,30.38,30.31,30.38,2200.0,21.2203,21.2693,21.2203,21.2693,2200.0
2008-07-22 09:35:00,30.31,30.38,30.28,30.32,81200.0,21.2203,21.2693,21.1993,21.2273,81200.0
2008-07-22 09:40:00,30.28,30.28,30.18,30.22,32000.0,21.1993,21.1993,21.1293,21.1573,32000.0
2008-07-22 09:45:00,30.23,30.29,30.2,30.29,34200.0,21.1643,21.2063,21.1433,21.2063,34200.0
2008-07-22 09:50:00,30.28,30.38,30.22,30.38,46600.0,21.1993,21.2693,21.1573,21.2693,46600.0
2008-07-22 09:55:00,30.38,30.42,30.35,30.36,44600.0,21.2693,21.2973,21.2483,21.2553,44600.0
2008-07-22 10:00:00,30.36,30.38,30.31,30.36,50200.0,21.2553,21.2693,21.2203,21.2553,50200.0
2008-07-22 10:05:00,30.36,30.4,30.29,30.3,29200.0,21.2553,21.2833,21.2063,21.2133,29200.0
2008-07-22 10:10:00,30.29,30.31,30.22,30.25,36800.0,21.2063,21.2203,21.1573,21.1783,36800.0
2008-07-22 10:15:00,30.25,30.37,30.24,30.36,60400.0,21.1783,21.2623,21.1713,21.2553,60400.0
2008-07-22 10:20:00,30.36,30.45,30.36,30.43,72000.0,21.2553,21.3183,21.2553,21.3043,72000.0
2008-07-22 10:25:00,30.43,30.46,30.38,30.38,69400.0,21.3043,21.3253,21.2693,21.2693,69400.0
2008-07-22 10:30:00,30.38,30.41,30.36,30.38,36000.0,21.2693,21.2903,21.2553,21.2693,36000.0
2008-07-22 10:35:00,30.38,30.48,30.38,30.46,55200.0,21.2693,21.3393,21.2693,21.3253,55200.0
2008-07-22 10:40:00,30.46,30.52,30.45,30.49,44600.0,21.3253,21.3673,21.3183,21.3463,44600.0
2008-07-22 10:45:00,30.49,30.5,30.42,30.43,52200.0,21.3463,21.3533,21.2973,21.3043,52200.0
2008-07-22 10:50:00,30.42,30.44,30.33,30.33,53600.0,21.2973,21.3113,21.2343,21.2343,53600.0
2008-07-22 10:55:00,30.34,30.35,30.28,30.3,32000.0,21.2413,21.2483,21.1993,21.2133,32000.0
2008-07-22 11:00:00,30.31,30.4,30.31,30.33,51600.0,21.2203,21.2833,21.2203,21.2343,51600.0
2008-07-22 11:05:00,30.35,30.36,30.31,30.33,39400.0,21.2483,21.2553,21.2203,21.2343,39400.0
2008-07-22 11:10:00,30.33,30.36,30.25,30.36,37400.0,21.2343,21.2553,21.1783,21.2553,37400.0
2008-07-22 11:15:00,30.36,30.46,30.36,30.46,31000.0,21.2553,21.3253,21.2553,21.3253,31000.0
2008-07-22 11:20:00,30.43,30.54,30.42,30.49,29000.0,21.3043,21.3813,21.2973,21.3463,29000.0
2008-07-22 11:25:00,30.51,30.57,30.48,30.55,31400.0,21.3603,21.4023,21.3393,21.3883,31400.0
2008-07-22 11:30:00,30.55,30.56,30.5,30.5,30200.0,21.3883,21.3953,21.3533,21.3533,30200.0
2008-07-22 11:35:00,30.49,30.5,30.46,30.46,15800.0,21.3463,21.3533,21.3253,21.3253,15800.0
2008-07-22 11:40:00,30.46,30.48,30.45,30.46,27000.0,21.3253,21.3393,21.3183,21.3253,27000.0
2008-07-22 11:45:00,30.46,30.48,30.45,30.48,15000.0,21.3253,21.3393,21.3183,21.3393,15000.0
2008-07-22 11:50:00,30.47,30.49,30.43,30.43,27400.0,21.3323,21.3463,21.3043,21.3043,27400.0
2008-07-22 11:55:00,30.43,30.5,30.41,30.5,27200.0,21.3043,21.3533,21.2903,21.3533,27200.0
2008-07-22 12:00:00,30.52,30.54,30.5,30.53,21600.0,21.3673,21.3813,21.3533,21.3743,21600.0
2008-07-22 12:05:00,30.52,30.58,30.5,30.58,20400.0,21.3673,21.4093,21.3533,21.4093,20400.0
2008-07-22 12:10:00,30.6,30.61,30.55,30.58,17600.0,21.4233,21.4303,21.3883,21.4093,17600.0
2008-07-22 12:15:00,30.58,30.64,30.57,30.61,22200.0,21.4093,21.4513,21.4023,21.4303,22200.0
2008-07-22 12:20:00,30.61,30.61,30.53,30.58,18400.0,21.4303,21.4303,21.3743,21.4093,18400.0
2008-07-22 12:25:00,30.59,30.61,30.48,30.5,22400.0,21.4163,21.4303,21.3393,21.3533,22400.0
2008-07-22 12:30:00,30.5,30.5,30.46,30.47,13800.0,21.3533,21.3533,21.3253,21.3323,13800.0
2008-07-22 12:35:00,30.48,30.5,30.47,30.49,15800.0,21.3393,21.3533,21.3323,21.3463,15800.0
2008-07-22 12:40:00,30.48,30.5,30.41,30.47,36000.0,21.3393,21.3533,21.2903,21.3323,36000.0
2008-07-22 12:45:00,30.46,30.5,30.43,30.49,35000.0,21.3253,21.3533,21.3043,21.3463,35000.0
2008-07-22 12:50:00,30.49,30.5,30.41,30.47,31000.0,21.3463,21.3533,21.2903,21.3323,31000.0
2008-07-22 12:55:00,30.49,30.49,30.43,30.43,23600.0,21.3463,21.3463,21.3043,21.3043,23600.0
2008-07-22 13:00:00,30.44,30.48,30.44,30.45,28200.0,21.3113,21.3393,21.3113,21.3183,28200.0
2008-07-22 13:05:00,30.45,30.47,30.44,30.44,19400.0,21.3183,21.3323,21.3113,21.3113,19400.0
2008-07-22 13:10:00,30.44,30.49,30.43,30.46,24200.0,21.3113,21.3463,21.3043,21.3253,24200.0
2008-07-22 13:15:00,30.45,30.5,30.44,30.49,17600.0,21.3183,21.3533,21.3113,21.3463,17600.0
2008-07-22 13:20:00,30.48,30.53,30.48,30.51,28600.0,21.3393,21.3743,21.3393,21.3603,28600.0
2008-07-22 13:25:00,30.52,30.57,30.5,30.53,29000.0,21.3673,21.4023,21.3533,21.3743,29000.0
2008-07-22 13:30:00,30.53,30.53,30.47,30.48,36800.0,21.3743,21.3743,21.3323,21.3393,36800.0
2008-07-22 13:35:00,30.49,30.53,30.49,30.5,22200.0,21.3463,21.3743,21.3463,21.3533,22200.0
2008-07-22 13:40:00,30.49,30.53,30.48,30.52,18800.0,21.3463,21.3743,21.3393,21.3673,18800.0
2008-07-22 13:45:00,30.52,30.53,30.5,30.51,24600.0,21.3673,21.3743,21.3533,21.3603,24600.0
2008-07-22 13:50:00,30.52,30.61,30.51,30.54,78600.0,21.3673,21.4303,21.3603,21.3813,78600.0
2008-07-22 13:55:00,30.53,30.55,30.48,30.53,32000.0,21.3743,21.3883,21.3393,21.3743,32000.0
2008-07-22 14:00:00,30.53,30.58,30.51,30.54,72200.0,21.3743,21.4093,21.3603,21.3813,72200.0
2008-07-22 14:05:00,30.52,30.6,30.5,30.56,20000.0,21.3673,21.4233,21.3533,21.3953,20000.0
2008-07-22 14:10:00,30.55,30.57,30.49,30.5,49000.0,21.3883,21.4023,21.3463,21.3533,49000.0
2008-07-22 14:15:00,30.51,30.55,30.5,30.54,76200.0,21.3603,21.3883,21.3533,21.3813,76200.0
2008-07-22 14:20:00,30.53,30.55,30.48,30.5,46200.0,21.3743,21.3883,21.3393,21.3533,46200.0
2008-07-22 14:25:00,30.5,30.57,30.49,30.56,57400.0,21.3533,21.4023,21.3463,21.3953,57400.0
2008-07-22 14:30:00,30.57,30.59,30.56,30.57,46600.0,21.4023,21.4163,21.3953,21.4023,46600.0
2008-07-22 14:35:00,30.56,30.56,30.5,30.54,53800.0,21.3953,21.3953,21.3533,21.3813,53800.0
2008-07-22 14:40:00,30.55,30.59,30.5,30.57,66000.0,21.3883,21.4163,21.3533,21.4023,66000.0
2008-07-22 14:45:00,30.58,30.6,30.55,30.58,60400.0,21.4093,21.4233,21.3883,21.4093,60400.0
2008-07-22 14:50:00,30.58,30.58,30.55,30.57,46000.0,21.4093,21.4093,21.3883,21.4023,46000.0
2008-07-22 14:55:00,30.57,30.62,30.56,30.57,62800.0,21.4023,21.4373,21.3953,21.4023,62800.0
2008-07-22 15:00:00,30.58,30.6,30.54,30.57,70400.0,21.4093,21.4233,21.3813,21.4023,70400.0
2008-07-22 15:05:00,30.57,30.67,30.56,30.57,131400.0,21.4023,21.4723,21.3953,21.4023,131400.0
2008-07-22 15:10:00,30.57,30.65,30.56,30.6,67200.0,21.4023,21.4583,21.3953,21.4233,67200.0
2008-07-22 15:15:00,30.61,30.63,30.58,30.61,66000.0,21.4303,21.4443,21.4093,21.4303,66000.0
2008-07-22 15:20:00,30.62,30.64,30.59,30.61,79800.0,21.4373,21.4513,21.4163,21.4303,79800.0
2008-07-22 15:25:00,30.61,30.65,30.61,30.65,66200.0,21.4303,21.4583,21.4303,21.4583,66200.0
2008-07-22 15:30:00,30.65,30.71,30.64,30.64,113800.0,21.4583,21.5003,21.4513,21.4513,113800.0
2008-07-22 15:35:00,30.65,30.72,30.63,30.72,104200.0,21.4583,21.5073,21.4443,21.5073,104200.0
2008-07-22 15:40:00,30.72,30.88,30.71,30.8,164800.0,21.5073,21.6193,21.5003,21.5633,164800.0
2008-07-22 15:45:00,30.81,30.82,30.75,30.77,85200.0,21.5703,21.5773,21.5283,21.5423,85200.0
2008-07-22 15:50:00,30.75,30.8,30.71,30.75,227800.0,21.5283,21.5633,21.5003,21.5283,227800.0
2008-07-22 15:55:00,30.75,30.82,30.74,30.77,183200.0,21.5283,21.5773,21.5213,21.5423,183200.0
2008-07-23 09:30:00,30.91,30.99,30.81,30.81,41800.0,21.6403,21.6964,21.5703,21.5703,41800.0
2008-07-23 09:35:00,30.81,30.86,30.64,30.64,60800.0,21.5703,21.6053,21.4513,21.4513,60800.0
2008-07-23 09:40:00,30.67,30.71,30.6,30.65,26800.0,21.4723,21.5003,21.4233,21.4583,26800.0
2008-07-23 09:45:00,30.66,30.79,30.66,30.72,63400.0,21.4653,21.5563,21.4653,21.5073,63400.0
2008-07-23 09:50:00,30.73,30.83,30.72,30.79,46800.0,21.5143,21.5843,21.5073,21.5563,46800.0
2008-07-23 09:55:00,30.79,30.84,30.73,30.75,33400.0,21.5563,21.5913,21.5143,21.5283,33400.0
2008-07-23 10:00:00,30.75,30.75,30.61,30.61,62600.0,21.5283,21.5283,21.4303,21.4303,62600.0
2008-07-23 10:05:00,30.63,30.74,30.6,30.71,54000.0,21.4443,21.5213,21.4233,21.5003,54000.0
2008-07-23 10:10:00,30.68,30.73,30.67,30.69,40600.0,21.4793,21.5143,21.4723,21.4863,40600.0
2008-07-23 10:15:00,30.68,30.78,30.67,30.76,97200.0,21.4793,21.5493,21.4723,21.5353,97200.0
2008-07-23 10:20:00,30.75,30.9,30.75,30.8,84400.0,21.5283,21.6333,21.5283,21.5633,84400.0
2008-07-23 10:25:00,30.78,30.84,30.75,30.75,52600.0,21.5493,21.5913,21.5283,21.5283,52600.0
2008-07-23 10:30:00,30.77,30.88,30.77,30.88,83000.0,21.5423,21.6193,21.5423,21.6193,83000.0
2008-07-23 10:35:00,30.86,31.0,30.85,30.98,123000.0,21.6053,21.7034,21.5983,21.6894,123000.0
2008-07-23 10:40:00,31.0,31.09,30.99,31.03,70800.0,21.7034,21.7664,21.6964,21.7244,70800.0
2008-07-23 10:45:00,31.01,31.05,31.0,31.05,34800.0,21.7104,21.7384,21.7034,21.7384,34800.0
2008-07-23 10:50:00,31.04,31.09,30.97,30.97,70200.0,21.7314,21.7664,21.6824,21.6824,70200.0
2008-07-23 10:55:00,30.99,31.06,30.99,31.05,37600.0,21.6964,21.7454,21.6964,21.7384,37600.0
2008-07-23 11:00:00,31.04,31.08,31.0,31.0,50400.0,21.7314,21.7594,21.7034,21.7034,50400.0
2008-07-23 11:05:00,31.0,31.04,30.92,30.93,66800.0,21.7034,21.7314,21.6473,21.6544,66800.0
2008-07-23 11:10:00,30.93,31.07,30.92,31.04,41800.0,21.6544,21.7524,21.6473,21.7314,41800.0
2008-07-23 11:15:00,31.05,31.07,31.03,31.04,29200.0,21.7384,21.7524,21.7244,21.7314,29200.0
2008-07-23 11:20:00,31.03,31.13,31.01,31.13,62400.0,21.7244,21.7944,21.7104,21.7944,62400.0
2008-07-23 11:25:00,31.13,31.23,31.11,31.23,80400.0,21.7944,21.8644,21.7804,21.8644,80400.0
2008-07-23 11:30:00,31.21,31.24,31.17,31.22,57800.0,21.8504,21.8714,21.8224,21.8574,57800.0
2008-07-23 11:35:00,31.22,31.25,31.16,31.2,81200.0,21.8574,21.8784,21.8154,21.8434,81200.0
2008-07-23 11:40:00,31.2,31.28,31.18,31.27,62200.0,21.8434,21.8994,21.8294,21.8924,62200.0
2008-07-23 11:45:00,31.26,31.29,31.22,31.26,46000.0,21.8854,21.9064,21.8574,21.8854,46000.0
2008-07-23 11:50:00,31.24,31.24,31.13,31.14,40600.0,21.8714,21.8714,21.7944,21.8014,40600.0
2008-07-23 11:55:00,31.14,31.18,31.1,31.16,63200.0,21.8014,21.8294,21.7734,21.8154,63200.0
2008-07-23 12:00:00,31.17,31.18,31.15,31.16,41000.0,21.8224,21.8294,21.8084,21.8154,41000.0
2008-07-23 12:05:00,31.16,31.16,31.0,31.02,84000.0,21.8154,21.8154,21.7034,21.7174,84000.0
2008-07-23 12:10:00,31.02,31.09,31.01,31.02,65600.0,21.7174,21.7664,21.7104,21.7174,65600.0
2008-07-23 12:15:00,31.03,31.18,31.03,31.17,78200.0,21.7244,21.8294,21.7244,21.8224,78200.0
2008-07-23 12:20:00,31.16,31.23,31.11,31.2,78600.0,21.8154,21.8644,21.7804,21.8434,78600.0
2008-07-23 12:25:00,31.21,31.23,31.18,31.21,52400.0,21.8504,21.8644,21.8294,21.8504,52400.0
2008-07-23 12:30:00,31.22,31.22,31.14,31.2,76400.0,21.8574,21.8574,21.8014,21.8434,76400.0
2008-07-23 12:35:00,31.18,31.18,31.15,31.17,40200.0,21.8294,21.8294,21.8084,21.8224,40200.0
2008-07-23 12:40:00,31.17,31.17,31.12,31.13,55600.0,21.8224,21.8224,21.7874,21.7944,55600.0
2008-07-23 12:45:00,31.14,31.14,31.06,31.08,45800.0,21.8014,21.8014,21.7454,21.7594,45800.0
2008-07-23 12:50:00,31.08,31.09,31.0,31.0,69600.0,21.7594,21.7664,21.7034,21.7034,69600.0
2008-07-23 12:55:00,30.99,31.07,30.99,31.05,44200.0,21.6964,21.7524,21.6964,21.7384,44200.0
2008-07-23 13:00:00,31.06,31.09,31.01,31.07,27200.0,21.7454,21.7664,21.7104,21.7524,27200.0
2008-07-23 13:05:00,31.07,31.08,31.04,31.05,46200.0,21.7524,21.7594,21.7314,21.7384,46200.0
2008-07-23 13:10:00,31.06,31.09,31.04,31.05,61800.0,21.7454,21.7664,21.7314,21.7384,61800.0
2008-07-23 13:15:00,31.05,31.1,31.05,31.09,37400.0,21.7384,21.7734,21.7384,21.7664,37400.0
2008-07-23 13:20:00,31.09,31.15,31.06,31.11,27600.0,21.7664,21.8084,21.7454,21.7804,27600.0
2008-07-23 13:25:00,31.12,31.16,31.08,31.08,25400.0,21.7874,21.8154,21.7594,21.7594,25400.0
2008-07-23 13:30:00,31.08,31.1,31.06,31.08,19800.0,21.7594,21.7734,21.7454,21.7594,19800.0
2008-07-23 13:35:00,31.08,31.14,31.06,31.11,23000.0,21.7594,21.8014,21.7454,21.7804,23000.0
2008-07-23 13:40:00,31.1,31.21,31.1,31.21,33800.0,21.7734,21.8504,21.7734,21.8504,33800.0
2008-07-23 13:45:00,31.2,31.25,31.2,31.23,30400.0,21.8434,21.8784,21.8434,21.8644,30400.0
2008-07-23 13:50:00,31.23,31.25,31.16,31.16,61400.0,21.8644,21.8784,21.8154,21.8154,61400.0
2008-07-23 13:55:00,31.14,31.18,31.11,31.18,38200.0,21.8014,21.8294,21.7804,21.8294,38200.0
2008-07-23 14:00:00,31.18,31.25,31.14,31.25,53400.0,21.8294,21.8784,21.8014,21.8784,53400.0
2008-07-23 14:05:00,31.25,31.32,31.21,31.3,66200.0,21.8784,21.9274,21.8504,21.9134,66200.0
2008-07-23 14:10:00,31.3,31.32,31.24,31.24,45600.0,21.9134,21.9274,21.8714,21.8714,45600.0
2008-07-23 14:15:00,31.25,31.28,31.22,31.25,27400.0,21.8784,21.8994,21.8574,21.8784,27400.0
2008-07-23 14:20:00,31.24,31.3,31.23,31.25,30200.0,21.8714,21.9134,21.8644,21.8784,30200.0
2008-07-23 14:25:00,31.25,31.31,31.23,31.27,35200.0,21.8784,21.9204,21.8644,21.8924,35200.0
2008-07-23 14:30:00,31.27,31.32,31.27,31.3,52200.0,21.8924,21.9274,21.8924,21.9134,52200.0
2008-07-23 14:35:00,31.31,31.33,31.22,31.24,50000.0,21.9204,21.9344,21.8574,21.8714,50000.0
2008-07-23 14:40:00,31.23,31.28,31.21,31.23,66600.0,21.8644,21.8994,21.8504,21.8644,66600.0
2008-07-23 14:45:00,31.23,31.26,31.18,31.18,86600.0,21.8644,21.8854,21.8294,21.8294,86600.0
2008-07-23 14:50:00,31.18,31.2,31.14,31.19,50800.0,21.8294,21.8434,21.8014,21.8364,50800.0
2008-07-23 14:55:00,31.19,31.2,31.15,31.18,50200.0,21.8364,21.8434,21.8084,21.8294,50200.0
2008-07-23 15:00:00,31.18,31.22,31.15,31.21,55800.0,21.8294,21.8574,21.8084,21.8504,55800.0
2008-07-23 15:05:00,31.21,31.23,31.17,31.2,71400.0,21.8504,21.8644,21.8224,21.8434,71400.0
2008-07-23 15:10:00,31.2,31.25,31.18,31.25,105600.0,21.8434,21.8784,21.8294,21.8784,105600.0
2008-07-23 15:15:00,31.25,31.27,31.2,31.23,63400.0,21.8784,21.8924,21.8434,21.8644,63400.0
2008-07-23 15:20:00,31.22,31.23,31.18,31.2,77800.0,21.8574,21.8644,21.8294,21.8434,77800.0
2008-07-23 15:25:00,31.2,31.21,31.13,31.14,158000.0,21.8434,21.8504,21.7944,21.8014,158000.0
2008-07-23 15:30:00,31.15,31.18,31.13,31.14,80600.0,21.8084,21.8294,21.7944,21.8014,80600.0
2008-07-23 15:35:00,31.14,31.15,31.02,31.06,98200.0,21.8014,21.8084,21.7174,21.7454,98200.0
2008-07-23 15:40:00,31.05,31.11,31.03,31.09,109800.0,21.7384,21.7804,21.7244,21.7664,109800.0
2008-07-23 15:45:00,31.08,31.09,31.0,31.0,213600.0,21.7594,21.7664,21.7034,21.7034,213600.0
2008-07-23 15:50:00,31.0,31.04,31.0,31.03,202800.0,21.7034,21.7314,21.7034,21.7244,202800.0
2008-07-23 15:55:00,31.03,31.09,31.02,31.07,293400.0,21.7244,21.7664,21.7174,21.7524,293400.0
2008-07-24 09:30:00,31.17,31.17,31.03,31.03,2000.0,21.8224,21.8224,21.7244,21.7244,2000.0
2008-07-24 09:35:00,31.1,31.12,30.97,31.01,41400.0,21.7734,21.7874,21.6824,21.7104,41400.0
2008-07-24 09:40:00,31.0,31.16,30.98,31.06,145400.0,21.7034,21.8154,21.6894,21.7454,145400.0
2008-07-24 09:45:00,31.05,31.07,30.79,30.88,39600.0,21.7384,21.7524,21.5563,21.6193,39600.0
2008-07-24 09:50:00,30.89,30.9,30.7,30.71,49400.0,21.6263,21.6333,21.4933,21.5003,49400.0
2008-07-24 09:55:00,30.73,30.79,30.71,30.76,30400.0,21.5143,21.5563,21.5003,21.5353,30400.0
2008-07-24 10:00:00,30.75,30.86,30.75,30.8,42800.0,21.5283,21.6053,21.5283,21.5633,42800.0
2008-07-24 10:05:00,30.81,30.81,30.74,30.75,32400.0,21.5703,21.5703,21.5213,21.5283,32400.0
2008-07-24 10:10:00,30.76,30.8,30.75,30.76,38400.0,21.5353,21.5633,21.5283,21.5353,38400.0
2008-07-24 10:15:00,30.75,30.84,30.75,30.83,20800.0,21.5283,21.5913,21.5283,21.5843,20800.0
2008-07-24 10:20:00,30.81,30.82,30.75,30.79,20800.0,21.5703,21.5773,21.5283,21.5563,20800.0
2008-07-24 10:25:00,30.77,30.81,30.74,30.8,27000.0,21.5423,21.5703,21.5213,21.5633,27000.0
2008-07-24 10:30:00,30.8,30.85,30.78,30.82,24200.0,21.5633,21.5983,21.5493,21.5773,24200.0
2008-07-24 10:35:00,30.81,30.82,30.76,30.77,23800.0,21.5703,21.5773,21.5353,21.5423,23800.0
2008-07-24 10:40:00,30.78,30.8,30.73,30.74,26200.0,21.5493,21.5633,21.5143,21.5213,26200.0
2008-07-24 10:45:00,30.74,30.86,30.73,30.82,38400.0,21.5213,21.6053,21.5143,21.5773,38400.0
2008-07-24 10:50:00,30.84,30.84,30.73,30.74,37400.0,21.5913,21.5913,21.5143,21.5213,37400.0
2008-07-24 10:55:00,30.75,30.79,30.73,30.73,53600.0,21.5283,21.5563,21.5143,21.5143,53600.0
2008-07-24 11:00:00,30.73,30.74,30.68,30.7,47800.0,21.5143,21.5213,21.4793,21.4933,47800.0
2008-07-24 11:05:00,30.7,30.71,30.65,30.66,55200.0,21.4933,21.5003,21.4583,21.4653,55200.0
2008-07-24 11:10:00,30.66,30.72,30.66,30.72,44200.0,21.4653,21.5073,21.4653,21.5073,44200.0
2008-07-24 11:15:00,30.73,30.77,30.71,30.74,42600.0,21.5143,21.5423,21.5003,21.5213,42600.0
2008-07-24 11:20:00,30.74,30.77,30.72,30.75,41000.0,21.5213,21.5423,21.5073,21.5283,41000.0
2008-07-24 11:25:00,30.74,30.76,30.72,30.74,38800.0,21.5213,21.5353,21.5073,21.5213,38800.0
2008-07-24 11:30:00,30.74,30.75,30.71,30.71,44200.0,21.5213,21.5283,21.5003,21.5003,44200.0
2008-07-24 11:35:00,30.72,30.75,30.72,30.74,42800.0,21.5073,21.5283,21.5073,21.5213,42800.0
2008-07-24 11:40:00,30.74,30.76,30.72,30.75,46000.0,21.5213,21.5353,21.5073,21.5283,46000.0
2008-07-24 11:45:00,30.75,30.78,30.73,30.74,64200.0,21.5283,21.5493,21.5143,21.5213,64200.0
2008-07-24 11:50:00,30.73,30.74,30.68,30.68,25600.0,21.5143,21.5213,21.4793,21.4793,25600.0
2008-07-24 11:55:00,30.68,30.69,30.64,30.65,33800.0,21.4793,21.4863,21.4513,21.4583,33800.0
2008-07-24 12:00:00,30.66,30.69,30.65,30.68,44600.0,21.4653,21.4863,21.4583,21.4793,44600.0
2008-07-24 12:05:00,30.68,30.75,30.68,30.74,13200.0,21.4793,21.5283,21.4793,21.5213,13200.0
2008-07-24 12:10:00,30.75,30.75,30.74,30.75,24600.0,21.5283,21.5283,21.5213,21.5283,24600.0
2008-07-24 12:15:00,30.75,30.78,30.73,30.73,50200.0,21.5283,21.5493,21.5143,21.5143,50200.0
2008-07-24 12:20:00,30.73,30.76,30.73,30.75,45600.0,21.5143,21.5353,21.5143,21.5283,45600.0
2008-07-24 12:25:00,30.75,30.76,30.71,30.71,30800.0,21.5283,21.5353,21.5003,21.5003,30800.0
2008-07-24 12:30:00,30.72,30.74,30.69,30.74,28200.0,21.5073,21.5213,21.4863,21.5213,28200.0
2008-07-24 12:35:00,30.74,30.74,30.66,30.68,20600.0,21.5213,21.5213,21.4653,21.4793,20600.0
2008-07-24 12:40:00,30.68,30.71,30.65,30.65,37000.0,21.4793,21.5003,21.4583,21.4583,37000.0
2008-07-24 12:45:00,30.65,30.67,30.57,30.61,52600.0,21.4583,21.4723,21.4023,21.4303,52600.0
2008-07-24 12:50:00,30.63,30.64,30.55,30.57,26400.0,21.4443,21.4513,21.3883,21.4023,26400.0
2008-07-24 12:55:00,30.58,30.64,30.56,30.63,30800.0,21.4093,21.4513,21.3953,21.4443,30800.0
2008-07-24 13:00:00,30.64,30.7,30.6,30.68,29200.0,21.4513,21.4933,21.4233,21.4793,29200.0
2008-07-24 13:05:00,30.68,30.87,30.67,30.86,71400.0,21.4793,21.6123,21.4723,21.6053,71400.0
2008-07-24 13:10:00,30.86,30.9,30.84,30.89,49600.0,21.6053,21.6333,21.5913,21.6263,49600.0
2008-07-24 13:15:00,30.9,30.92,30.84,30.88,51200.0,21.6333,21.6473,21.5913,21.6193,51200.0
2008-07-24 13:20:00,30.88,30.89,30.86,30.87,11400.0,21.6193,21.6263,21.6053,21.6123,11400.0
2008-07-24 13:25:00,30.87,30.87,30.8,30.85,41000.0,21.6123,21.6123,21.5633,21.5983,41000.0
2008-07-24 13:30:00,30.85,30.85,30.81,30.81,14200.0,21.5983,21.5983,21.5703,21.5703,14200.0
2008-07-24 13:35:00,30.81,30.86,30.8,30.83,25800.0,21.5703,21.6053,21.5633,21.5843,25800.0
2008-07-24 13:40:00,30.82,30.84,30.8,30.8,20800.0,21.5773,21.5913,21.5633,21.5633,20800.0
2008-07-24 13:45:00,30.8,30.84,30.8,30.84,16400.0,21.5633,21.5913,21.5633,21.5913,16400.0
2008-07-24 13:50:00,30.85,30.85,30.79,30.8,24000.0,21.5983,21.5983,21.5563,21.5633,24000.0
2008-07-24 13:55:00,30.8,30.81,30.7,30.73,38400.0,21.5633,21.5703,21.4933,21.5143,38400.0
2008-07-24 14:00:00,30.73,30.77,30.7,30.77,37000.0,21.5143,21.5423,21.4933,21.5423,37000.0
2008-07-24 14:05:00,30.75,30.76,30.67,30.68,35000.0,21.5283,21.5353,21.4723,21.4793,35000.0
2008-07-24 14:10:00,30.68,30.71,30.65,30.65,28600.0,21.4793,21.5003,21.4583,21.4583,28600.0
2008-07-24 14:15:00,30.65,30.69,30.61,30.65,36800.0,21.4583,21.4863,21.4303,21.4583,36800.0
2008-07-24 14:20:00,30.65,30.7,30.64,30.7,39200.0,21.4583,21.4933,21.4513,21.4933,39200.0
2008-07-24 14:25:00,30.71,30.73,30.68,30.71,38000.0,21.5003,21.5143,21.4793,21.5003,38000.0
2008-07-24 14:30:00,30.71,30.73,30.68,30.68,29800.0,21.5003,21.5143,21.4793,21.4793,29800.0
2008-07-24 14:35:00,30.68,30.72,30.67,30.69,37200.0,21.4793,21.5073,21.4723,21.4863,37200.0
2008-07-24 14:40:00,30.68,30.75,30.68,30.73,63800.0,21.4793,21.5283,21.4793,21.5143,63800.0
2008-07-24 14:45:00,30.73,30.75,30.72,30.75,41800.0,21.5143,21.5283,21.5073,21.5283,41800.0
2008-07-24 14:50:00,30.75,30.76,30.68,30.74,60400.0,21.5283,21.5353,21.4793,21.5213,60400.0
2008-07-24 14:55:00,30.74,30.8,30.73,30.79,34600.0,21.5213,21.5633,21.5143,21.5563,34600.0
2008-07-24 15:00:00,30.78,30.81,30.75,30.81,37000.0,21.5493,21.5703,21.5283,21.5703,37000.0
2008-07-24 15:05:00,30.82,30.82,30.72,30.75,55200.0,21.5773,21.5773,21.5073,21.5283,55200.0
2008-07-24 15:10:00,30.74,30.78,30.68,30.75,77400.0,21.5213,21.5493,21.4793,21.5283,77400.0
2008-07-24 15:15:00,30.74,30.75,30.69,30.71,70000.0,21.5213,21.5283,21.4863,21.5003,70000.0
2008-07-24 15:20:00,30.71,30.74,30.63,30.66,95000.0,21.5003,21.5213,21.4443,21.4653,95000.0
2008-07-24 15:25:00,30.66,30.71,30.64,30.67,137400.0,21.4653,21.5003,21.4513,21.4723,137400.0
2008-07-24 15:30:00,30.67,30.68,30.61,30.63,60200.0,21.4723,21.4793,21.4303,21.4443,60200.0
2008-07-24 15:35:00,30.63,30.63,30.57,30.61,64000.0,21.4443,21.4443,21.4023,21.4303,64000.0
2008-07-24 15:40:00,30.6,30.6,30.51,30.55,57600.0,21.4233,21.4233,21.3603,21.3883,57600.0
2008-07-24 15:45:00,30.53,30.56,30.46,30.53,70200.0,21.3743,21.3953,21.3253,21.3743,70200.0
2008-07-24 15:50:00,30.54,30.56,30.52,30.52,63800.0,21.3813,21.3953,21.3673,21.3673,63800.0
2008-07-24 15:55:00,30.51,30.55,30.5,30.55,114800.0,21.3603,21.3883,21.3533,21.3883,114800.0
2008-07-25 09:30:00,30.67,30.86,30.59,30.77,40000.0,21.4723,21.6053,21.4163,21.5423,40000.0
2008-07-25 09:35:00,30.77,30.85,30.3,30.33,89000.0,21.5423,21.5983,21.2133,21.2343,89000.0
2008-07-25 09:40:00,30.36,30.36,30.25,30.31,64200.0,21.2553,21.2553,21.1783,21.2203,64200.0
2008-07-25 09:45:00,30.32,30.34,30.2,30.25,64000.0,21.2273,21.2413,21.1433,21.1783,64000.0
2008-07-25 09:50:00,30.25,30.4,30.24,30.37,39800.0,21.1783,21.2833,21.1713,21.2623,39800.0
2008-07-25 09:55:00,30.39,30.49,30.36,30.47,34600.0,21.2763,21.3463,21.2553,21.3323,34600.0
2008-07-25 10:00:00,30.47,30.5,30.45,30.48,39600.0,21.3323,21.3533,21.3183,21.3393,39600.0
2008-07-25 10:05:00,30.48,30.5,30.38,30.38,51600.0,21.3393,21.3533,21.2693,21.2693,51600.0
2008-07-25 10:10:00,30.38,30.5,30.32,30.45,40800.0,21.2693,21.3533,21.2273,21.3183,40800.0
2008-07-25 10:15:00,30.43,30.46,30.36,30.38,33400.0,21.3043,21.3253,21.2553,21.2693,33400.0
2008-07-25 10:20:00,30.39,30.52,30.39,30.5,23600.0,21.2763,21.3673,21.2763,21.3533,23600.0
2008-07-25 10:25:00,30.49,30.5,30.43,30.43,26200.0,21.3463,21.3533,21.3043,21.3043,26200.0
2008-07-25 10:30:00,30.41,30.43,30.36,30.37,21400.0,21.2903,21.3043,21.2553,21.2623,21400.0
2008-07-25 10:35:00,30.36,30.41,30.34,30.38,50000.0,21.2553,21.2903,21.2413,21.2693,50000.0
2008-07-25 10:40:00,30.39,30.5,30.36,30.5,26400.0,21.2763,21.3533,21.2553,21.3533,26400.0
2008-07-25 10:45:00,30.5,30.56,30.49,30.55,25000.0,21.3533,21.3953,21.3463,21.3883,25000.0
2008-07-25 10:50:00,30.55,30.57,30.54,30.57,30000.0,21.3883,21.4023,21.3813,21.4023,30000.0
2008-07-25 10:55:00,30.57,30.68,30.56,30.67,14000.0,21.4023,21.4793,21.3953,21.4723,14000.0
2008-07-25 11:00:00,30.67,30.67,30.61,30.61,12600.0,21.4723,21.4723,21.4303,21.4303,12600.0
2008-07-25 11:05:00,30.61,30.61,30.56,30.59,18000.0,21.4303,21.4303,21.3953,21.4163,18000.0
2008-07-25 11:10:00,30.58,30.58,30.52,30.54,18000.0,21.4093,21.4093,21.3673,21.3813,18000.0
2008-07-25 11:15:00,30.55,30.55,30.48,30.5,8600.0,21.3883,21.3883,21.3393,21.3533,8600.0
2008-07-25 11:20:00,30.52,30.52,30.4,30.41,23800.0,21.3673,21.3673,21.2833,21.2903,23800.0
2008-07-25 11:25:00,30.42,30.46,30.41,30.45,14800.0,21.2973,21.3253,21.2903,21.3183,14800.0
2008-07-25 11:30:00,30.44,30.52,30.43,30.49,22400.0,21.3113,21.3673,21.3043,21.3463,22400.0
2008-07-25 11:35:00,30.5,30.51,30.49,30.49,18800.0,21.3533,21.3603,21.3463,21.3463,18800.0
2008-07-25 11:40:00,30.48,30.51,30.45,30.47,40600.0,21.3393,21.3603,21.3183,21.3323,40600.0
2008-07-25 11:45:00,30.47,30.49,30.43,30.43,14400.0,21.3323,21.3463,21.3043,21.3043,14400.0
2008-07-25 11:50:00,30.43,30.43,30.38,30.38,24200.0,21.3043,21.3043,21.2693,21.2693,24200.0
2008-07-25 11:55:00,30.39,30.41,30.35,30.38,19800.0,21.2763,21.2903,21.2483,21.2693,19800.0
2008-07-25 12:00:00,30.38,30.4,30.35,30.39,13400.0,21.2693,21.2833,21.2483,21.2763,13400.0
2008-07-25 12:05:00,30.39,30.41,30.38,30.4,8400.0,21.2763,21.2903,21.2693,21.2833,8400.0
2008-07-25 12:10:00,30.39,30.4,30.36,30.36,15200.0,21.2763,21.2833,21.2553,21.2553,15200.0
2008-07-25 12:15:00,30.36,30.36,30.32,30.35,14600.0,21.2553,21.2553,21.2273,21.2483,14600.0
2008-07-25 12:20:00,30.35,30.37,30.35,30.37,10800.0,21.2483,21.2623,21.2483,21.2623,10800.0
2008-07-25 12:25:00,30.38,30.43,30.37,30.42,13800.0,21.2693,21.3043,21.2623,21.2973,13800.0
2008-07-25 12:30:00,30.41,30.43,30.36,30.36,14600.0,21.2903,21.3043,21.2553,21.2553,14600.0
2008-07-25 12:35:00,30.35,30.38,30.35,30.36,7000.0,21.2483,21.2693,21.2483,21.2553,7000.0
2008-07-25 12:40:00,30.37,30.42,30.36,30.42,7000.0,21.2623,21.2973,21.2553,21.2973,7000.0
2008-07-25 12:45:00,30.43,30.43,30.4,30.4,8600.0,21.3043,21.3043,21.2833,21.2833,8600.0
2008-07-25 12:50:00,30.4,30.46,30.4,30.43,11000.0,21.2833,21.3253,21.2833,21.3043,11000.0
2008-07-25 12:55:00,30.45,30.47,30.42,30.45,16800.0,21.3183,21.3323,21.2973,21.3183,16800.0
2008-07-25 13:00:00,30.43,30.49,30.43,30.47,12000.0,21.3043,21.3463,21.3043,21.3323,12000.0
2008-07-25 13:05:00,30.47,30.47,30.44,30.45,7200.0,21.3323,21.3323,21.3113,21.3183,7200.0
2008-07-25 13:10:00,30.46,30.48,30.36,30.37,21200.0,21.3253,21.3393,21.2553,21.2623,21200.0
2008-07-25 13:15:00,30.37,30.45,30.37,30.42,23200.0,21.2623,21.3183,21.2623,21.2973,23200.0
2008-07-25 13:20:00,30.41,30.46,30.41,30.45,8200.0,21.2903,21.3253,21.2903,21.3183,8200.0
2008-07-25 13:25:00,30.43,30.43,30.36,30.36,12400.0,21.3043,21.3043,21.2553,21.2553,12400.0
2008-07-25 13:30:00,30.36,30.36,30.32,30.33,8400.0,21.2553,21.2553,21.2273,21.2343,8400.0
2008-07-25 13:35:00,30.32,30.36,30.32,30.36,9600.0,21.2273,21.2553,21.2273,21.2553,9600.0
2008-07-25 13:40:00,30.36,30.36,30.24,30.25,15800.0,21.2553,21.2553,21.1713,21.1783,15800.0
2008-07-25 13:45:00,30.25,30.28,30.22,30.27,13800.0,21.1783,21.1993,21.1573,21.1923,13800.0
2008-07-25 13:50:00,30.27,30.35,30.27,30.35,15000.0,21.1923,21.2483,21.1923,21.2483,15000.0
2008-07-25 13:55:00,30.36,30.4,30.35,30.36,15000.0,21.2553,21.2833,21.2483,21.2553,15000.0
2008-07-25 14:00:00,30.36,30.42,30.35,30.39,44000.0,21.2553,21.2973,21.2483,21.2763,44000.0
2008-07-25 14:05:00,30.39,30.4,30.33,30.36,33600.0,21.2763,21.2833,21.2343,21.2553,33600.0
2008-07-25 14:10:00,30.35,30.36,30.32,30.33,16800.0,21.2483,21.2553,21.2273,21.2343,16800.0
2008-07-25 14:15:00,30.32,30.4,30.32,30.35,20600.0,21.2273,21.2833,21.2273,21.2483,20600.0
2008-07-25 14:20:00,30.36,30.39,30.34,30.36,12800.0,21.2553,21.2763,21.2413,21.2553,12800.0
2008-07-25 14:25:00,30.36,30.37,30.34,30.37,6600.0,21.2553,21.2623,21.2413,21.2623,6600.0
2008-07-25 14:30:00,30.36,30.41,30.34,30.38,14000.0,21.2553,21.2903,21.2413,21.2693,14000.0
2008-07-25 14:35:00,30.37,30.45,30.37,30.42,15400.0,21.2623,21.3183,21.2623,21.2973,15400.0
2008-07-25 14:40:00,30.43,30.44,30.36,30.37,15000.0,21.3043,21.3113,21.2553,21.2623,15000.0
2008-07-25 14:45:00,30.39,30.39,30.35,30.35,24600.0,21.2763,21.2763,21.2483,21.2483,24600.0
2008-07-25 14:50:00,30.35,30.38,30.32,30.38,35200.0,21.2483,21.2693,21.2273,21.2693,35200.0
2008-07-25 14:55:00,30.38,30.38,30.34,30.36,20200.0,21.2693,21.2693,21.2413,21.2553,20200.0
2008-07-25 15:00:00,30.36,30.37,30.28,30.3,55400.0,21.2553,21.2623,21.1993,21.2133,55400.0
2008-07-25 15:05:00,30.29,30.3,30.28,30.28,29600.0,21.2063,21.2133,21.1993,21.1993,29600.0
2008-07-25 15:10:00,30.29,30.3,30.22,30.24,41800.0,21.2063,21.2133,21.1573,21.1713,41800.0
2008-07-25 15:15:00,30.24,30.26,30.22,30.24,29400.0,21.1713,21.1853,21.1573,21.1713,29400.0
2008-07-25 15:20:00,30.24,30.26,30.22,30.25,30400.0,21.1713,21.1853,21.1573,21.1783,30400.0
2008-07-25 15:25:00,30.24,30.25,30.2,30.2,47600.0,21.1713,21.1783,21.1433,21.1433,47600.0
2008-07-25 15:30:00,30.2,30.24,30.19,30.22,55000.0,21.1433,21.1713,21.1363,21.1573,55000.0
2008-07-25 15:35:00,30.23,30.24,30.18,30.18,59600.0,21.1643,21.1713,21.1293,21.1293,59600.0
2008-07-25 15:40:00,30.18,30.23,30.18,30.18,72400.0,21.1293,21.1643,21.1293,21.1293,72400.0
2008-07-25 15:45:00,30.18,30.24,30.18,30.24,96200.0,21.1293,21.1713,21.1293,21.1713,96200.0
2008-07-25 15:50:00,30.24,30.26,30.2,30.23,93800.0,21.1713,21.1853,21.1433,21.1643,93800.0
2008-07-25 15:55:00,30.23,30.25,30.23,30.23,147400.0,21.1643,21.1783,21.1643,21.1643,147400.0
2008-07-28 09:30:00,30.21,30.29,30.21,30.29,50800.0,21.1503,21.2063,21.1503,21.2063,50800.0
2008-07-28 09:35:00,30.29,30.31,30.17,30.19,36000.0,21.2063,21.2203,21.1223,21.1363,36000.0
2008-07-28 09:40:00,30.21,30.25,30.19,30.2,20600.0,21.1503,21.1783,21.1363,21.1433,20600.0
2008-07-28 09:45:00,30.2,30.23,30.16,30.23,19800.0,21.1433,21.1643,21.1153,21.1643,19800.0
2008-07-28 09:50:00,30.21,30.33,30.2,30.33,35800.0,21.1503,21.2343,21.1433,21.2343,35800.0
2008-07-28 09:55:00,30.31,30.35,30.31,30.35,16800.0,21.2203,21.2483,21.2203,21.2483,16800.0
2008-07-28 10:00:00,30.34,30.37,30.32,30.35,19400.0,21.2413,21.2623,21.2273,21.2483,19400.0
2008-07-28 10:05:00,30.34,30.36,30.32,30.36,14000.0,21.2413,21.2553,21.2273,21.2553,14000.0
2008-07-28 10:10:00,30.36,30.4,30.34,30.38,29200.0,21.2553,21.2833,21.2413,21.2693,29200.0
2008-07-28 10:15:00,30.39,30.39,30.29,30.31,25800.0,21.2763,21.2763,21.2063,21.2203,25800.0
2008-07-28 10:20:00,30.33,30.38,30.28,30.28,18600.0,21.2343,21.2693,21.1993,21.1993,18600.0
2008-07-28 10:25:00,30.27,30.29,30.25,30.28,15200.0,21.1923,21.2063,21.1783,21.1993,15200.0
2008-07-28 10:30:00,30.29,30.35,30.29,30.29,22600.0,21.2063,21.2483,21.2063,21.2063,22600.0
2008-07-28 10:35:00,30.27,30.29,30.22,30.27,10600.0,21.1923,21.2063,21.1573,21.1923,10600.0
2008-07-28 10:40:00,30.27,30.27,30.2,30.24,6800.0,21.1923,21.1923,21.1433,21.1713,6800.0
2008-07-28 10:45:00,30.22,30.23,30.17,30.22,8000.0,21.1573,21.1643,21.1223,21.1573,8000.0
2008-07-28 10:50:00,30.23,30.25,30.21,30.24,12600.0,21.1643,21.1783,21.1503,21.1713,12600.0
2008-07-28 10:55:00,30.25,30.25,30.22,30.24,10200.0,21.1783,21.1783,21.1573,21.1713,10200.0
2008-07-28 11:00:00,30.24,30.24,30.19,30.19,23400.0,21.1713,21.1713,21.1363,21.1363,23400.0
2008-07-28 11:05:00,30.19,30.23,30.16,30.18,14400.0,21.1363,21.1643,21.1153,21.1293,14400.0
2008-07-28 11:10:00,30.18,30.18,30.11,30.15,13600.0,21.1293,21.1293,21.0803,21.1083,13600.0
2008-07-28 11:15:00,30.15,30.15,30.07,30.08,18800.0,21.1083,21.1083,21.0523,21.0593,18800.0
2008-07-28 11:20:00,30.08,30.1,30.01,30.02,72400.0,21.0593,21.0733,21.0103,21.0173,72400.0
2008-07-28 11:25:00,30.02,30.03,29.98,30.02,25200.0,21.0173,21.0243,20.9892,21.0173,25200.0
2008-07-28 11:30:00,30.02,30.05,29.95,29.96,39600.0,21.0173,21.0383,20.9682,20.9752,39600.0
2008-07-28 11:35:00,29.95,29.97,29.89,29.89,53800.0,20.9682,20.9822,20.9262,20.9262,53800.0
2008-07-28 11:40:00,29.9,29.97,29.89,29.97,37600.0,20.9332,20.9822,20.9262,20.9822,37600.0
2008-07-28 11:45:00,29.97,29.99,29.9,29.93,24400.0,20.9822,20.9962,20.9332,20.9542,24400.0
2008-07-28 11:50:00,29.95,29.97,29.92,29.93,18000.0,20.9682,20.9822,20.9472,20.9542,18000.0
2008-07-28 11:55:00,29.93,29.96,29.92,29.92,16400.0,20.9542,20.9752,20.9472,20.9472,16400.0
2008-07-28 12:00:00,29.93,29.93,29.89,29.92,34600.0,20.9542,20.9542,20.9262,20.9472,34600.0
2008-07-28 12:05:00,29.92,29.93,29.91,29.93,21000.0,20.9472,20.9542,20.9402,20.9542,21000.0
2008-07-28 12:10:00,29.92,29.93,29.9,29.91,20200.0,20.9472,20.9542,20.9332,20.9402,20200.0
2008-07-28 12:15:00,29.9,29.9,29.86,29.89,24600.0,20.9332,20.9332,20.9052,20.9262,24600.0
2008-07-28 12:20:00,29.89,29.93,29.89,29.91,31400.0,20.9262,20.9542,20.9262,20.9402,31400.0
2008-07-28 12:25:00,29.9,29.95,29.9,29.93,16400.0,20.9332,20.9682,20.9332,20.9542,16400.0
2008-07-28 12:30:00,29.92,29.96,29.91,29.92,41000.0,20.9472,20.9752,20.9402,20.9472,41000.0
2008-07-28 12:35:00,29.9,29.94,29.89,29.93,12800.0,20.9332,20.9612,20.9262,20.9542,12800.0
2008-07-28 12:40:00,29.93,29.94,29.84,29.86,31800.0,20.9542,20.9612,20.8912,20.9052,31800.0
2008-07-28 12:45:00,29.86,29.89,29.84,29.87,28600.0,20.9052,20.9262,20.8912,20.9122,28600.0
2008-07-28 12:50:00,29.88,29.88,29.81,29.82,39800.0,20.9192,20.9192,20.8702,20.8772,39800.0
2008-07-28 12:55:00,29.83,29.84,29.75,29.79,30800.0,20.8842,20.8912,20.8282,20.8562,30800.0
2008-07-28 13:00:00,29.79,29.81,29.77,29.81,15200.0,20.8562,20.8702,20.8422,20.8702,15200.0
2008-07-28 13:05:00,29.81,29.81,29.77,29.8,15600.0,20.8702,20.8702,20.8422,20.8632,15600.0
2008-07-28 13:10:00,29.81,29.82,29.75,29.77,32400.0,20.8702,20.8772,20.8282,20.8422,32400.0
2008-07-28 13:15:00,29.76,29.8,29.75,29.77,38400.0,20.8352,20.8632,20.8282,20.8422,38400.0
2008-07-28 13:20:00,29.77,29.82,29.77,29.82,19400.0,20.8422,20.8772,20.8422,20.8772,19400.0
2008-07-28 13:25:00,29.81,29.83,29.77,29.83,11000.0,20.8702,20.8842,20.8422,20.8842,11000.0
2008-07-28 13:30:00,29.83,29.85,29.8,29.81,15400.0,20.8842,20.8982,20.8632,20.8702,15400.0
2008-07-28 13:35:00,29.79,29.8,29.77,29.79,19600.0,20.8562,20.8632,20.8422,20.8562,19600.0
2008-07-28 13:40:00,29.78,29.83,29.78,29.83,18800.0,20.8492,20.8842,20.8492,20.8842,18800.0
2008-07-28 13:45:00,29.83,29.84,29.79,29.8,30600.0,20.8842,20.8912,20.8562,20.8632,30600.0
2008-07-28 13:50:00,29.8,29.82,29.78,29.79,32000.0,20.8632,20.8772,20.8492,20.8562,32000.0
2008-07-28 13:55:00,29.79,29.83,29.79,29.8,32600.0,20.8562,20.8842,20.8562,20.8632,32600.0
2008-07-28 14:00:00,29.79,29.84,29.78,29.83,27400.0,20.8562,20.8912,20.8492,20.8842,27400.0
2008-07-28 14:05:00,29.83,29.84,29.79,29.8,24000.0,20.8842,20.8912,20.8562,20.8632,24000.0
2008-07-28 14:10:00,29.78,29.82,29.78,29.8,12400.0,20.8492,20.8772,20.8492,20.8632,12400.0
2008-07-28 14:15:00,29.79,29.8,29.71,29.72,21000.0,20.8562,20.8632,20.8002,20.8072,21000.0
2008-07-28 14:20:00,29.72,29.73,29.68,29.71,37000.0,20.8072,20.8142,20.7792,20.8002,37000.0
2008-07-28 14:25:00,29.72,29.74,29.67,29.67,21000.0,20.8072,20.8212,20.7722,20.7722,21000.0
2008-07-28 14:30:00,29.68,29.8,29.68,29.75,34600.0,20.7792,20.8632,20.7792,20.8282,34600.0
2008-07-28 14:35:00,29.75,29.86,29.74,29.85,45000.0,20.8282,20.9052,20.8212,20.8982,45000.0
2008-07-28 14:40:00,29.84,29.88,29.81,29.81,40800.0,20.8912,20.9192,20.8702,20.8702,40800.0
2008-07-28 14:45:00,29.82,29.83,29.77,29.8,37800.0,20.8772,20.8842,20.8422,20.8632,37800.0
2008-07-28 14:50:00,29.79,29.81,29.78,29.8,12600.0,20.8562,20.8702,20.8492,20.8632,12600.0
2008-07-28 14:55:00,29.81,29.82,29.73,29.78,27200.0,20.8702,20.8772,20.8142,20.8492,27200.0
2008-07-28 15:00:00,29.77,29.85,29.77,29.83,23000.0,20.8422,20.8982,20.8422,20.8842,23000.0
2008-07-28 15:05:00,29.83,29.89,29.83,29.89,26800.0,20.8842,20.9262,20.8842,20.9262,26800.0
2008-07-28 15:10:00,29.89,29.9,29.86,29.9,17000.0,20.9262,20.9332,20.9052,20.9332,17000.0
2008-07-28 15:15:00,29.91,29.91,29.86,29.87,22800.0,20.9402,20.9402,20.9052,20.9122,22800.0
2008-07-28 15:20:00,29.87,29.94,29.86,29.93,23600.0,20.9122,20.9612,20.9052,20.9542,23600.0
2008-07-28 15:25:00,29.92,29.96,29.9,29.93,33200.0,20.9472,20.9752,20.9332,20.9542,33200.0
2008-07-28 15:30:00,29.93,29.95,29.89,29.91,34400.0,20.9542,20.9682,20.9262,20.9402,34400.0
2008-07-28 15:35:00,29.9,29.93,29.89,29.89,40400.0,20.9332,20.9542,20.9262,20.9262,40400.0
2008-07-28 15:40:00,29.88,29.9,29.86,29.9,36600.0,20.9192,20.9332,20.9052,20.9332,36600.0
2008-07-28 15:45:00,29.89,29.9,29.84,29.85,49800.0,20.9262,20.9332,20.8912,20.8982,49800.0
2008-07-28 15:50:00,29.85,29.86,29.82,29.86,49600.0,20.8982,20.9052,20.8772,20.9052,49600.0
2008-07-28 15:55:00,29.86,29.89,29.82,29.83,84400.0,20.9052,20.9262,20.8772,20.8842,84400.0
2008-07-29 09:30:00,29.98,29.98,29.34,29.55,17000.0,20.9892,20.9892,20.5412,20.6882,17000.0
2008-07-29 09:35:00,29.55,29.95,29.5,29.81,60400.0,20.6882,20.9682,20.6532,20.8702,60400.0
2008-07-29 09:40:00,29.8,29.93,29.74,29.83,54600.0,20.8632,20.9542,20.8212,20.8842,54600.0
2008-07-29 09:45:00,29.85,29.95,29.84,29.92,82400.0,20.8982,20.9682,20.8912,20.9472,82400.0
2008-07-29 09:50:00,29.9,30.0,29.88,29.98,60800.0,20.9332,21.0032,20.9192,20.9892,60800.0
2008-07-29 09:55:00,29.97,30.15,29.95,30.13,80800.0,20.9822,21.1083,20.9682,21.0943,80800.0
2008-07-29 10:00:00,30.13,30.35,30.11,30.35,66400.0,21.0943,21.2483,21.0803,21.2483,66400.0
2008-07-29 10:05:00,30.35,30.36,30.26,30.3,54400.0,21.2483,21.2553,21.1853,21.2133,54400.0
2008-07-29 10:10:00,30.27,30.33,30.25,30.27,34400.0,21.1923,21.2343,21.1783,21.1923,34400.0
2008-07-29 10:15:00,30.28,30.29,30.25,30.25,33200.0,21.1993,21.2063,21.1783,21.1783,33200.0
2008-07-29 10:20:00,30.25,30.29,30.23,30.23,31600.0,21.1783,21.2063,21.1643,21.1643,31600.0
2008-07-29 10:25:00,30.25,30.26,30.21,30.21,23200.0,21.1783,21.1853,21.1503,21.1503,23200.0
2008-07-29 10:30:00,30.21,30.23,30.16,30.16,34400.0,21.1503,21.1643,21.1153,21.1153,34400.0
2008-07-29 10:35:00,30.17,30.21,30.16,30.17,30200.0,21.1223,21.1503,21.1153,21.1223,30200.0
2008-07-29 10:40:00,30.17,30.2,30.07,30.07,37000.0,21.1223,21.1433,21.0523,21.0523,37000.0
2008-07-29 10:45:00,30.06,30.16,30.05,30.08,61800.0,21.0453,21.1153,21.0383,21.0593,61800.0
2008-07-29 10:50:00,30.07,30.07,30.02,30.05,32400.0,21.0523,21.0523,21.0173,21.0383,32400.0
2008-07-29 10:55:00,30.05,30.05,29.99,30.01,33600.0,21.0383,21.0383,20.9962,21.0103,33600.0
2008-07-29 11:00:00,30.0,30.06,30.0,30.02,27600.0,21.0032,21.0453,21.0032,21.0173,27600.0
2008-07-29 11:05:00,30.02,30.03,29.96,29.97,25800.0,21.0173,21.0243,20.9752,20.9822,25800.0
2008-07-29 11:10:00,29.96,30.05,29.93,30.04,36200.0,20.9752,21.0383,20.9542,21.0313,36200.0
2008-07-29 11:15:00,30.03,30.07,30.03,30.05,24200.0,21.0243,21.0523,21.0243,21.0383,24200.0
2008-07-29 11:20:00,30.05,30.1,30.05,30.08,28600.0,21.0383,21.0733,21.0383,21.0593,28600.0
2008-07-29 11:25:00,30.06,30.09,30.05,30.08,22000.0,21.0453,21.0663,21.0383,21.0593,22000.0
2008-07-29 11:30:00,30.08,30.11,30.08,30.11,25200.0,21.0593,21.0803,21.0593,21.0803,25200.0
2008-07-29 11:35:00,30.11,30.12,30.07,30.11,30800.0,21.0803,21.0873,21.0523,21.0803,30800.0
2008-07-29 11:40:00,30.11,30.16,30.1,30.16,35800.0,21.0803,21.1153,21.0733,21.1153,35800.0
2008-07-29 11:45:00,30.14,30.2,30.14,30.17,25600.0,21.1013,21.1433,21.1013,21.1223,25600.0
2008-07-29 11:50:00,30.17,30.17,30.1,30.11,25800.0,21.1223,21.1223,21.0733,21.0803,25800.0
2008-07-29 11:55:00,30.11,30.11,30.05,30.05,24200.0,21.0803,21.0803,21.0383,21.0383,24200.0
2008-07-29 12:00:00,30.06,30.08,30.03,30.04,31600.0,21.0453,21.0593,21.0243,21.0313,31600.0
2008-07-29 12:05:00,30.03,30.03,29.99,30.0,30800.0,21.0243,21.0243,20.9962,21.0032,30800.0
2008-07-29 12:10:00,30.0,30.03,29.98,30.03,29200.0,21.0032,21.0243,20.9892,21.0243,29200.0
2008-07-29 12:15:00,30.03,30.05,29.99,29.99,19400.0,21.0243,21.0383,20.9962,20.9962,19400.0
2008-07-29 12:20:00,29.98,30.06,29.97,30.06,31200.0,20.9892,21.0453,20.9822,21.0453,31200.0
2008-07-29 12:25:00,30.05,30.11,30.05,30.1,34600.0,21.0383,21.0803,21.0383,21.0733,34600.0
2008-07-29 12:30:00,30.11,30.11,30.09,30.1,51200.0,21.0803,21.0803,21.0663,21.0733,51200.0
2008-07-29 12:35:00,30.09,30.13,30.07,30.08,45800.0,21.0663,21.0943,21.0523,21.0593,45800.0
2008-07-29 12:40:00,30.07,30.09,30.06,30.07,36400.0,21.0523,21.0663,21.0453,21.0523,36400.0
2008-07-29 12:45:00,30.07,30.1,30.06,30.06,20600.0,21.0523,21.0733,21.0453,21.0453,20600.0
2008-07-29 12:50:00,30.07,30.1,30.05,30.07,52800.0,21.0523,21.0733,21.0383,21.0523,52800.0
2008-07-29 12:55:00,30.07,30.07,30.04,30.06,37000.0,21.0523,21.0523,21.0313,21.0453,37000.0
2008-07-29 13:00:00,30.06,30.06,30.04,30.04,17000.0,21.0453,21.0453,21.0313,21.0313,17000.0
2008-07-29 13:05:00,30.04,30.05,30.01,30.01,33800.0,21.0313,21.0383,21.0103,21.0103,33800.0
2008-07-29 13:10:00,30.02,30.02,29.98,30.0,41000.0,21.0173,21.0173,20.9892,21.0032,41000.0
2008-07-29 13:15:00,30.0,30.0,29.97,30.0,17600.0,21.0032,21.0032,20.9822,21.0032,17600.0
2008-07-29 13:20:00,30.0,30.02,29.99,30.02,23200.0,21.0032,21.0173,20.9962,21.0173,23200.0
2008-07-29 13:25:00,30.02,30.07,30.01,30.07,29200.0,21.0173,21.0523,21.0103,21.0523,29200.0
2008-07-29 13:30:00,30.07,30.2,30.05,30.17,41000.0,21.0523,21.1433,21.0383,21.1223,41000.0
2008-07-29 13:35:00,30.17,30.18,30.14,30.14,23800.0,21.1223,21.1293,21.1013,21.1013,23800.0
2008-07-29 13:40:00,30.14,30.15,30.1,30.13,30000.0,21.1013,21.1083,21.0733,21.0943,30000.0
2008-07-29 13:45:00,30.14,30.14,30.09,30.1,21400.0,21.1013,21.1013,21.0663,21.0733,21400.0
2008-07-29 13:50:00,30.11,30.11,30.06,30.08,25000.0,21.0803,21.0803,21.0453,21.0593,25000.0
2008-07-29 13:55:00,30.09,30.1,30.05,30.06,25000.0,21.0663,21.0733,21.0383,21.0453,25000.0
2008-07-29 14:00:00,30.06,30.07,29.99,30.02,37800.0,21.0453,21.0523,20.9962,21.0173,37800.0
2008-07-29 14:05:00,30.02,30.02,29.95,29.97,44400.0,21.0173,21.0173,20.9682,20.9822,44400.0
2008-07-29 14:10:00,29.98,29.98,29.91,29.92,43400.0,20.9892,20.9892,20.9402,20.9472,43400.0
2008-07-29 14:15:00,29.92,29.93,29.88,29.93,48400.0,20.9472,20.9542,20.9192,20.9542,48400.0
2008-07-29 14:20:00,29.93,29.96,29.92,29.96,25400.0,20.9542,20.9752,20.9472,20.9752,25400.0
2008-07-29 14:25:00,29.96,29.97,29.91,29.91,27800.0,20.9752,20.9822,20.9402,20.9402,27800.0
2008-07-29 14:30:00,29.91,29.95,29.89,29.89,25800.0,20.9402,20.9682,20.9262,20.9262,25800.0
2008-07-29 14:35:00,29.89,29.9,29.86,29.87,40400.0,20.9262,20.9332,20.9052,20.9122,40400.0
2008-07-29 14:40:00,29.86,29.88,29.78,29.79,31000.0,20.9052,20.9192,20.8492,20.8562,31000.0
2008-07-29 14:45:00,29.78,30.01,29.78,29.83,96600.0,20.8492,21.0103,20.8492,20.8842,96600.0
2008-07-29 14:50:00,29.83,29.89,29.8,29.88,47000.0,20.8842,20.9262,20.8632,20.9192,47000.0
2008-07-29 14:55:00,29.88,29.88,29.83,29.84,50400.0,20.9192,20.9192,20.8842,20.8912,50400.0
2008-07-29 15:00:00,29.85,29.88,29.83,29.86,61200.0,20.8982,20.9192,20.8842,20.9052,61200.0
2008-07-29 15:05:00,29.84,29.86,29.83,29.85,55400.0,20.8912,20.9052,20.8842,20.8982,55400.0
2008-07-29 15:10:00,29.86,29.91,29.85,29.91,51000.0,20.9052,20.9402,20.8982,20.9402,51000.0
2008-07-29 15:15:00,29.91,29.99,29.89,29.97,84400.0,20.9402,20.9962,20.9262,20.9822,84400.0
2008-07-29 15:20:00,29.97,30.08,29.97,30.07,68200.0,20.9822,21.0593,20.9822,21.0523,68200.0
2008-07-29 15:25:00,30.06,30.11,30.06,30.08,66600.0,21.0453,21.0803,21.0453,21.0593,66600.0
2008-07-29 15:30:00,30.09,30.1,30.07,30.08,75600.0,21.0663,21.0733,21.0523,21.0593,75600.0
2008-07-29 15:35:00,30.08,30.11,30.08,30.1,47400.0,21.0593,21.0803,21.0593,21.0733,47400.0
2008-07-29 15:40:00,30.1,30.11,30.04,30.04,55600.0,21.0733,21.0803,21.0313,21.0313,55600.0
2008-07-29 15:45:00,30.04,30.04,30.02,30.02,53000.0,21.0313,21.0313,21.0173,21.0173,53000.0
2008-07-29 15:50:00,30.02,30.09,30.02,30.06,63800.0,21.0173,21.0663,21.0173,21.0453,63800.0
2008-07-29 15:55:00,30.06,30.11,30.06,30.09,78200.0,21.0453,21.0803,21.0453,21.0663,78200.0
2008-07-30 09:30:00,30.33,30.36,30.33,30.36,1200.0,21.2343,21.2553,21.2343,21.2553,1200.0
2008-07-30 09:35:00,30.5,30.6,30.21,30.4,78200.0,21.3533,21.4233,21.1503,21.2833,78200.0
2008-07-30 09:40:00,30.42,30.55,30.4,30.54,50600.0,21.2973,21.3883,21.2833,21.3813,50600.0
2008-07-30 09:45:00,30.55,30.57,30.5,30.5,21600.0,21.3883,21.4023,21.3533,21.3533,21600.0
2008-07-30 09:50:00,30.52,30.56,30.47,30.48,49400.0,21.3673,21.3953,21.3323,21.3393,49400.0
2008-07-30 09:55:00,30.48,30.54,30.45,30.47,38200.0,21.3393,21.3813,21.3183,21.3323,38200.0
2008-07-30 10:00:00,30.47,30.49,30.37,30.37,35000.0,21.3323,21.3463,21.2623,21.2623,35000.0
2008-07-30 10:05:00,30.38,30.43,30.34,30.4,18000.0,21.2693,21.3043,21.2413,21.2833,18000.0
2008-07-30 10:10:00,30.4,30.57,30.37,30.57,59600.0,21.2833,21.4023,21.2623,21.4023,59600.0
2008-07-30 10:15:00,30.56,30.7,30.56,30.62,43200.0,21.3953,21.4933,21.3953,21.4373,43200.0
2008-07-30 10:20:00,30.63,30.66,30.61,30.62,26000.0,21.4443,21.4653,21.4303,21.4373,26000.0
2008-07-30 10:25:00,30.63,30.71,30.61,30.68,42800.0,21.4443,21.5003,21.4303,21.4793,42800.0
2008-07-30 10:30:00,30.68,30.75,30.66,30.68,42400.0,21.4793,21.5283,21.4653,21.4793,42400.0
2008-07-30 10:35:00,30.68,30.69,30.59,30.59,63200.0,21.4793,21.4863,21.4163,21.4163,63200.0
2008-07-30 10:40:00,30.61,30.62,30.53,30.57,29800.0,21.4303,21.4373,21.3743,21.4023,29800.0
2008-07-30 10:45:00,30.57,30.73,30.57,30.66,31400.0,21.4023,21.5143,21.4023,21.4653,31400.0
2008-07-30 10:50:00,30.65,30.65,30.51,30.53,28400.0,21.4583,21.4583,21.3603,21.3743,28400.0
2008-07-30 10:55:00,30.53,30.55,30.5,30.51,23400.0,21.3743,21.3883,21.3533,21.3603,23400.0
2008-07-30 11:00:00,30.53,30.59,30.48,30.57,21800.0,21.3743,21.4163,21.3393,21.4023,21800.0
2008-07-30 11:05:00,30.57,30.63,30.57,30.63,25200.0,21.4023,21.4443,21.4023,21.4443,25200.0
2008-07-30 11:10:00,30.62,30.67,30.61,30.67,29000.0,21.4373,21.4723,21.4303,21.4723,29000.0
2008-07-30 11:15:00,30.67,30.68,30.64,30.65,33600.0,21.4723,21.4793,21.4513,21.4583,33600.0
2008-07-30 11:20:00,30.66,30.67,30.62,30.63,44200.0,21.4653,21.4723,21.4373,21.4443,44200.0
2008-07-30 11:25:00,30.63,30.74,30.62,30.69,38600.0,21.4443,21.5213,21.4373,21.4863,38600.0
2008-07-30 11:30:00,30.7,30.73,30.69,30.7,25600.0,21.4933,21.5143,21.4863,21.4933,25600.0
2008-07-30 11:35:00,30.7,30.71,30.62,30.63,18800.0,21.4933,21.5003,21.4373,21.4443,18800.0
2008-07-30 11:40:00,30.63,30.68,30.62,30.65,13600.0,21.4443,21.4793,21.4373,21.4583,13600.0
2008-07-30 11:45:00,30.65,30.71,30.65,30.71,9800.0,21.4583,21.5003,21.4583,21.5003,9800.0
2008-07-30 11:50:00,30.71,30.73,30.71,30.73,10600.0,21.5003,21.5143,21.5003,21.5143,10600.0
2008-07-30 11:55:00,30.73,30.75,30.71,30.71,12400.0,21.5143,21.5283,21.5003,21.5003,12400.0
2008-07-30 12:00:00,30.71,30.73,30.7,30.7,11800.0,21.5003,21.5143,21.4933,21.4933,11800.0
2008-07-30 12:05:00,30.71,30.73,30.69,30.71,24600.0,21.5003,21.5143,21.4863,21.5003,24600.0
2008-07-30 12:10:00,30.71,30.71,30.67,30.7,23200.0,21.5003,21.5003,21.4723,21.4933,23200.0
2008-07-30 12:15:00,30.7,30.71,30.66,30.68,15200.0,21.4933,21.5003,21.4653,21.4793,15200.0
2008-07-30 12:20:00,30.68,30.73,30.66,30.71,24600.0,21.4793,21.5143,21.4653,21.5003,24600.0
2008-07-30 12:25:00,30.7,30.71,30.67,30.7,11200.0,21.4933,21.5003,21.4723,21.4933,11200.0
2008-07-30 12:30:00,30.69,30.69,30.59,30.6,25200.0,21.4863,21.4863,21.4163,21.4233,25200.0
2008-07-30 12:35:00,30.61,30.61,30.52,30.52,18000.0,21.4303,21.4303,21.3673,21.3673,18000.0
2008-07-30 12:40:00,30.54,30.55,30.48,30.49,34400.0,21.3813,21.3883,21.3393,21.3463,34400.0
2008-07-30 12:45:00,30.5,30.5,30.39,30.44,25400.0,21.3533,21.3533,21.2763,21.3113,25400.0
2008-07-30 12:50:00,30.43,30.48,30.43,30.46,27800.0,21.3043,21.3393,21.3043,21.3253,27800.0
2008-07-30 12:55:00,30.47,30.48,30.45,30.45,11800.0,21.3323,21.3393,21.3183,21.3183,11800.0
2008-07-30 13:00:00,30.45,30.47,30.42,30.42,17800.0,21.3183,21.3323,21.2973,21.2973,17800.0
2008-07-30 13:05:00,30.41,30.44,30.4,30.43,15200.0,21.2903,21.3113,21.2833,21.3043,15200.0
2008-07-30 13:10:00,30.43,30.44,30.38,30.41,16400.0,21.3043,21.3113,21.2693,21.2903,16400.0
2008-07-30 13:15:00,30.43,30.48,30.42,30.47,22000.0,21.3043,21.3393,21.2973,21.3323,22000.0
2008-07-30 13:20:00,30.46,30.46,30.39,30.43,28000.0,21.3253,21.3253,21.2763,21.3043,28000.0
2008-07-30 13:25:00,30.43,30.45,30.42,30.43,14400.0,21.3043,21.3183,21.2973,21.3043,14400.0
2008-07-30 13:30:00,30.44,30.47,30.42,30.46,17200.0,21.3113,21.3323,21.2973,21.3253,17200.0
2008-07-30 13:35:00,30.45,30.48,30.4,30.43,14000.0,21.3183,21.3393,21.2833,21.3043,14000.0
2008-07-30 13:40:00,30.44,30.48,30.43,30.43,17200.0,21.3113,21.3393,21.3043,21.3043,17200.0
2008-07-30 13:45:00,30.45,30.46,30.36,30.38,20800.0,21.3183,21.3253,21.2553,21.2693,20800.0
2008-07-30 13:50:00,30.38,30.39,30.25,30.31,65600.0,21.2693,21.2763,21.1783,21.2203,65600.0
2008-07-30 13:55:00,30.31,30.35,30.3,30.33,9000.0,21.2203,21.2483,21.2133,21.2343,9000.0
2008-07-30 14:00:00,30.34,30.36,30.28,30.31,23200.0,21.2413,21.2553,21.1993,21.2203,23200.0
2008-07-30 14:05:00,30.31,30.33,30.25,30.28,22800.0,21.2203,21.2343,21.1783,21.1993,22800.0
2008-07-30 14:10:00,30.28,30.32,30.28,30.32,26200.0,21.1993,21.2273,21.1993,21.2273,26200.0
2008-07-30 14:15:00,30.31,30.36,30.27,30.27,23600.0,21.2203,21.2553,21.1923,21.1923,23600.0
2008-07-30 14:20:00,30.28,30.36,30.28,30.34,32000.0,21.1993,21.2553,21.1993,21.2413,32000.0
2008-07-30 14:25:00,30.38,30.4,30.34,30.38,34800.0,21.2693,21.2833,21.2413,21.2693,34800.0
2008-07-30 14:30:00,30.38,30.47,30.36,30.47,47000.0,21.2693,21.3323,21.2553,21.3323,47000.0
2008-07-30 14:35:00,30.45,30.49,30.45,30.46,27200.0,21.3183,21.3463,21.3183,21.3253,27200.0
2008-07-30 14:40:00,30.47,30.48,30.43,30.45,33800.0,21.3323,21.3393,21.3043,21.3183,33800.0
2008-07-30 14:45:00,30.46,30.48,30.45,30.47,20000.0,21.3253,21.3393,21.3183,21.3323,20000.0
2008-07-30 14:50:00,30.47,30.5,30.46,30.46,36600.0,21.3323,21.3533,21.3253,21.3253,36600.0
2008-07-30 14:55:00,30.45,30.5,30.45,30.5,28400.0,21.3183,21.3533,21.3183,21.3533,28400.0
2008-07-30 15:00:00,30.5,30.5,30.42,30.45,56000.0,21.3533,21.3533,21.2973,21.3183,56000.0
2008-07-30 15:05:00,30.46,30.49,30.44,30.47,44000.0,21.3253,21.3463,21.3113,21.3323,44000.0
2008-07-30 15:10:00,30.47,30.5,30.45,30.5,71200.0,21.3323,21.3533,21.3183,21.3533,71200.0
2008-07-30 15:15:00,30.49,30.52,30.48,30.5,98800.0,21.3463,21.3673,21.3393,21.3533,98800.0
2008-07-30 15:20:00,30.51,30.57,30.51,30.56,60800.0,21.3603,21.4023,21.3603,21.3953,60800.0
2008-07-30 15:25:00,30.56,30.64,30.55,30.64,34600.0,21.3953,21.4513,21.3883,21.4513,34600.0
2008-07-30 15:30:00,30.65,30.74,30.64,30.68,77000.0,21.4583,21.5213,21.4513,21.4793,77000.0
2008-07-30 15:35:00,30.68,30.74,30.67,30.74,58000.0,21.4793,21.5213,21.4723,21.5213,58000.0
2008-07-30 15:40:00,30.74,30.77,30.72,30.77,59400.0,21.5213,21.5423,21.5073,21.5423,59400.0
2008-07-30 15:45:00,30.77,30.77,30.71,30.72,69400.0,21.5423,21.5423,21.5003,21.5073,69400.0
2008-07-30 15:50:00,30.73,30.74,30.67,30.69,70400.0,21.5143,21.5213,21.4723,21.4863,70400.0
2008-07-30 15:55:00,30.68,30.8,30.68,30.8,125000.0,21.4793,21.5633,21.4793,21.5633,125000.0
2008-07-31 09:30:00,30.64,30.86,30.61,30.74,36800.0,21.4513,21.6053,21.4303,21.5213,36800.0
2008-07-31 09:35:00,30.74,30.75,30.61,30.67,49200.0,21.5213,21.5283,21.4303,21.4723,49200.0
2008-07-31 09:40:00,30.71,30.78,30.48,30.63,58400.0,21.5003,21.5493,21.3393,21.4443,58400.0
2008-07-31 09:45:00,30.66,30.72,30.52,30.62,32400.0,21.4653,21.5073,21.3673,21.4373,32400.0
2008-07-31 09:50:00,30.61,30.79,30.61,30.77,25200.0,21.4303,21.5563,21.4303,21.5423,25200.0
2008-07-31 09:55:00,30.78,30.85,30.75,30.8,29000.0,21.5493,21.5983,21.5283,21.5633,29000.0
2008-07-31 10:00:00,30.81,30.82,30.71,30.74,25800.0,21.5703,21.5773,21.5003,21.5213,25800.0
2008-07-31 10:05:00,30.69,30.86,30.69,30.72,28600.0,21.4863,21.6053,21.4863,21.5073,28600.0
2008-07-31 10:10:00,30.71,30.75,30.67,30.75,33800.0,21.5003,21.5283,21.4723,21.5283,33800.0
2008-07-31 10:15:00,30.75,30.81,30.7,30.71,26200.0,21.5283,21.5703,21.4933,21.5003,26200.0
2008-07-31 10:20:00,30.71,30.84,30.71,30.81,33400.0,21.5003,21.5913,21.5003,21.5703,33400.0
2008-07-31 10:25:00,30.82,30.95,30.82,30.95,17600.0,21.5773,21.6684,21.5773,21.6684,17600.0
2008-07-31 10:30:00,30.95,30.95,30.68,30.74,34000.0,21.6684,21.6684,21.4793,21.5213,34000.0
2008-07-31 10:35:00,30.73,30.74,30.68,30.68,26000.0,21.5143,21.5213,21.4793,21.4793,26000.0
2008-07-31 10:40:00,30.7,30.73,30.68,30.72,15600.0,21.4933,21.5143,21.4793,21.5073,15600.0
2008-07-31 10:45:00,30.74,30.76,30.72,30.75,15000.0,21.5213,21.5353,21.5073,21.5283,15000.0
2008-07-31 10:50:00,30.75,30.78,30.72,30.73,10600.0,21.5283,21.5493,21.5073,21.5143,10600.0
2008-07-31 10:55:00,30.73,30.75,30.72,30.75,12400.0,21.5143,21.5283,21.5073,21.5283,12400.0
2008-07-31 11:00:00,30.76,30.77,30.65,30.68,14400.0,21.5353,21.5423,21.4583,21.4793,14400.0
2008-07-31 11:05:00,30.65,30.7,30.65,30.67,15400.0,21.4583,21.4933,21.4583,21.4723,15400.0
2008-07-31 11:10:00,30.67,30.69,30.67,30.68,7200.0,21.4723,21.4863,21.4723,21.4793,7200.0
2008-07-31 11:15:00,30.7,30.75,30.7,30.75,6800.0,21.4933,21.5283,21.4933,21.5283,6800.0
2008-07-31 11:20:00,30.73,30.73,30.63,30.66,15600.0,21.5143,21.5143,21.4443,21.4653,15600.0
2008-07-31 11:25:00,30.66,30.67,30.6,30.6,36800.0,21.4653,21.4723,21.4233,21.4233,36800.0
2008-07-31 11:30:00,30.57,30.64,30.57,30.63,23400.0,21.4023,21.4513,21.4023,21.4443,23400.0
2008-07-31 11:35:00,30.62,30.64,30.6,30.64,11200.0,21.4373,21.4513,21.4233,21.4513,11200.0
2008-07-31 11:40:00,30.64,30.64,30.59,30.61,14400.0,21.4513,21.4513,21.4163,21.4303,14400.0
2008-07-31 11:45:00,30.6,30.6,30.55,30.55,7800.0,21.4233,21.4233,21.3883,21.3883,7800.0
2008-07-31 11:50:00,30.55,30.59,30.55,30.57,7200.0,21.3883,21.4163,21.3883,21.4023,7200.0
2008-07-31 11:55:00,30.56,30.62,30.56,30.61,12200.0,21.3953,21.4373,21.3953,21.4303,12200.0
2008-07-31 12:00:00,30.61,30.66,30.61,30.61,23600.0,21.4303,21.4653,21.4303,21.4303,23600.0
2008-07-31 12:05:00,30.6,30.61,30.55,30.55,14000.0,21.4233,21.4303,21.3883,21.3883,14000.0
2008-07-31 12:10:00,30.55,30.55,30.47,30.49,24800.0,21.3883,21.3883,21.3323,21.3463,24800.0
2008-07-31 12:15:00,30.49,30.5,30.45,30.45,24600.0,21.3463,21.3533,21.3183,21.3183,24600.0
2008-07-31 12:20:00,30.45,30.52,30.43,30.5,18600.0,21.3183,21.3673,21.3043,21.3533,18600.0
2008-07-31 12:25:00,30.5,30.52,30.5,30.5,7600.0,21.3533,21.3673,21.3533,21.3533,7600.0
2008-07-31 12:30:00,30.5,30.58,30.47,30.58,20000.0,21.3533,21.4093,21.3323,21.4093,20000.0
2008-07-31 12:35:00,30.59,30.61,30.54,30.54,16800.0,21.4163,21.4303,21.3813,21.3813,16800.0
2008-07-31 12:40:00,30.54,30.59,30.53,30.59,23600.0,21.3813,21.4163,21.3743,21.4163,23600.0
2008-07-31 12:45:00,30.6,30.62,30.6,30.61,10000.0,21.4233,21.4373,21.4233,21.4303,10000.0
2008-07-31 12:50:00,30.61,30.63,30.59,30.61,14000.0,21.4303,21.4443,21.4163,21.4303,14000.0
2008-07-31 12:55:00,30.6,30.6,30.52,30.53,13000.0,21.4233,21.4233,21.3673,21.3743,13000.0
2008-07-31 13:00:00,30.53,30.53,30.42,30.45,22000.0,21.3743,21.3743,21.2973,21.3183,22000.0
2008-07-31 13:05:00,30.46,30.46,30.43,30.45,20200.0,21.3253,21.3253,21.3043,21.3183,20200.0
2008-07-31 13:10:00,30.47,30.5,30.45,30.47,12800.0,21.3323,21.3533,21.3183,21.3323,12800.0
2008-07-31 13:15:00,30.47,30.52,30.46,30.49,16200.0,21.3323,21.3673,21.3253,21.3463,16200.0
2008-07-31 13:20:00,30.51,30.55,30.49,30.54,9600.0,21.3603,21.3883,21.3463,21.3813,9600.0
2008-07-31 13:25:00,30.56,30.56,30.51,30.55,7400.0,21.3953,21.3953,21.3603,21.3883,7400.0
2008-07-31 13:30:00,30.54,30.56,30.53,30.55,12000.0,21.3813,21.3953,21.3743,21.3883,12000.0
2008-07-31 13:35:00,30.55,30.55,30.49,30.51,14800.0,21.3883,21.3883,21.3463,21.3603,14800.0
2008-07-31 13:40:00,30.52,30.6,30.52,30.59,12400.0,21.3673,21.4233,21.3673,21.4163,12400.0
2008-07-31 13:45:00,30.59,30.59,30.43,30.45,23600.0,21.4163,21.4163,21.3043,21.3183,23600.0
2008-07-31 13:50:00,30.46,30.46,30.41,30.41,14000.0,21.3253,21.3253,21.2903,21.2903,14000.0
2008-07-31 13:55:00,30.41,30.43,30.36,30.36,6200.0,21.2903,21.3043,21.2553,21.2553,6200.0
2008-07-31 14:00:00,30.36,30.38,30.33,30.36,21400.0,21.2553,21.2693,21.2343,21.2553,21400.0
2008-07-31 14:05:00,30.37,30.4,30.36,30.4,11600.0,21.2623,21.2833,21.2553,21.2833,11600.0
2008-07-31 14:10:00,30.4,30.42,30.37,30.41,18200.0,21.2833,21.2973,21.2623,21.2903,18200.0
2008-07-31 14:15:00,30.43,30.46,30.4,30.46,12600.0,21.3043,21.3253,21.2833,21.3253,12600.0
2008-07-31 14:20:00,30.46,30.48,30.4,30.41,14200.0,21.3253,21.3393,21.2833,21.2903,14200.0
2008-07-31 14:25:00,30.41,30.41,30.35,30.36,18200.0,21.2903,21.2903,21.2483,21.2553,18200.0
2008-07-31 14:30:00,30.36,30.48,30.36,30.44,20000.0,21.2553,21.3393,21.2553,21.3113,20000.0
2008-07-31 14:35:00,30.45,30.53,30.44,30.51,27800.0,21.3183,21.3743,21.3113,21.3603,27800.0
2008-07-31 14:40:00,30.51,30.55,30.49,30.54,16800.0,21.3603,21.3883,21.3463,21.3813,16800.0
2008-07-31 14:45:00,30.53,30.54,30.48,30.5,22800.0,21.3743,21.3813,21.3393,21.3533,22800.0
2008-07-31 14:50:00,30.5,30.52,30.48,30.48,16400.0,21.3533,21.3673,21.3393,21.3393,16400.0
2008-07-31 14:55:00,30.48,30.52,30.47,30.5,15200.0,21.3393,21.3673,21.3323,21.3533,15200.0
2008-07-31 15:00:00,30.52,30.57,30.52,30.53,32400.0,21.3673,21.4023,21.3673,21.3743,32400.0
2008-07-31 15:05:00,30.54,30.55,30.5,30.52,36600.0,21.3813,21.3883,21.3533,21.3673,36600.0
2008-07-31 15:10:00,30.53,30.58,30.52,30.58,48000.0,21.3743,21.4093,21.3673,21.4093,48000.0
2008-07-31 15:15:00,30.59,30.59,30.5,30.52,34600.0,21.4163,21.4163,21.3533,21.3673,34600.0
2008-07-31 15:20:00,30.5,30.54,30.5,30.52,29400.0,21.3533,21.3813,21.3533,21.3673,29400.0
2008-07-31 15:25:00,30.51,30.56,30.51,30.53,31600.0,21.3603,21.3953,21.3603,21.3743,31600.0
2008-07-31 15:30:00,30.53,30.55,30.45,30.47,60200.0,21.3743,21.3883,21.3183,21.3323,60200.0
2008-07-31 15:35:00,30.47,30.47,30.41,30.41,40800.0,21.3323,21.3323,21.2903,21.2903,40800.0
2008-07-31 15:40:00,30.41,30.41,30.3,30.35,161600.0,21.2903,21.2903,21.2133,21.2483,161600.0
2008-07-31 15:45:00,30.34,30.37,30.27,30.31,60800.0,21.2413,21.2623,21.1923,21.2203,60800.0
2008-07-31 15:50:00,30.31,30.33,30.22,30.25,71200.0,21.2203,21.2343,21.1573,21.1783,71200.0
2008-07-31 15:55:00,30.25,30.31,30.22,30.31,135200.0,21.1783,21.2203,21.1573,21.2203,135200.0
2008-08-01 09:30:00,30.37,30.53,30.35,30.39,37400.0,21.2623,21.3743,21.2483,21.2763,37400.0
2008-08-01 09:35:00,30.39,30.39,30.23,30.27,15400.0,21.2763,21.2763,21.1643,21.1923,15400.0
2008-08-01 09:40:00,30.27,30.29,30.07,30.07,22400.0,21.1923,21.2063,21.0523,21.0523,22400.0
2008-08-01 09:45:00,30.07,30.1,30.03,30.09,17400.0,21.0523,21.0733,21.0243,21.0663,17400.0
2008-08-01 09:50:00,30.09,30.09,29.93,30.0,25600.0,21.0663,21.0663,20.9542,21.0032,25600.0
2008-08-01 09:55:00,30.0,30.07,29.99,30.0,23000.0,21.0032,21.0523,20.9962,21.0032,23000.0
2008-08-01 10:00:00,30.04,30.07,29.94,30.0,21400.0,21.0313,21.0523,20.9612,21.0032,21400.0
2008-08-01 10:05:00,30.0,30.03,29.64,29.82,46200.0,21.0032,21.0243,20.7512,20.8772,46200.0
2008-08-01 10:10:00,29.82,29.89,29.82,29.86,39400.0,20.8772,20.9262,20.8772,20.9052,39400.0
2008-08-01 10:15:00,29.86,29.89,29.83,29.84,24000.0,20.9052,20.9262,20.8842,20.8912,24000.0
2008-08-01 10:20:00,29.83,29.84,29.78,29.78,27200.0,20.8842,20.8912,20.8492,20.8492,27200.0
2008-08-01 10:25:00,29.76,29.82,29.75,29.8,10200.0,20.8352,20.8772,20.8282,20.8632,10200.0
2008-08-01 10:30:00,29.79,29.86,29.79,29.86,16400.0,20.8562,20.9052,20.8562,20.9052,16400.0
2008-08-01 10:35:00,29.84,29.87,29.8,29.86,14000.0,20.8912,20.9122,20.8632,20.9052,14000.0
2008-08-01 10:40:00,29.87,29.9,29.87,29.9,17600.0,20.9122,20.9332,20.9122,20.9332,17600.0
2008-08-01 10:45:00,29.9,29.94,29.89,29.94,5600.0,20.9332,20.9612,20.9262,20.9612,5600.0
2008-08-01 10:50:00,29.93,29.95,29.89,29.91,8800.0,20.9542,20.9682,20.9262,20.9402,8800.0
2008-08-01 10:55:00,29.92,29.93,29.88,29.91,7800.0,20.9472,20.9542,20.9192,20.9402,7800.0
2008-08-01 11:00:00,29.93,29.93,29.84,29.84,6600.0,20.9542,20.9542,20.8912,20.8912,6600.0
2008-08-01 11:05:00,29.82,29.84,29.82,29.82,5200.0,20.8772,20.8912,20.8772,20.8772,5200.0
2008-08-01 11:10:00,29.82,29.85,29.8,29.84,6200.0,20.8772,20.8982,20.8632,20.8912,6200.0
2008-08-01 11:15:00,29.83,29.86,29.82,29.86,2800.0,20.8842,20.9052,20.8772,20.9052,2800.0
2008-08-01 11:20:00,29.86,29.88,29.84,29.84,5800.0,20.9052,20.9192,20.8912,20.8912,5800.0
2008-08-01 11:25:00,29.84,29.86,29.82,29.86,4400.0,20.8912,20.9052,20.8772,20.9052,4400.0
2008-08-01 11:30:00,29.83,29.96,29.83,29.95,8600.0,20.8842,20.9752,20.8842,20.9682,8600.0
2008-08-01 11:35:00,29.95,29.95,29.92,29.93,4800.0,20.9682,20.9682,20.9472,20.9542,4800.0
2008-08-01 11:40:00,29.9,29.91,29.89,29.89,7400.0,20.9332,20.9402,20.9262,20.9262,7400.0
2008-08-01 11:45:00,29.9,29.9,29.86,29.88,9800.0,20.9332,20.9332,20.9052,20.9192,9800.0
2008-08-01 11:50:00,29.89,29.9,29.88,29.9,10600.0,20.9262,20.9332,20.9192,20.9332,10600.0
2008-08-01 11:55:00,29.89,29.9,29.87,29.88,12600.0,20.9262,20.9332,20.9122,20.9192,12600.0
2008-08-01 12:00:00,29.88,29.9,29.84,29.84,17400.0,20.9192,20.9332,20.8912,20.8912,17400.0
2008-08-01 12:05:00,29.84,29.86,29.81,29.82,9200.0,20.8912,20.9052,20.8702,20.8772,9200.0
2008-08-01 12:10:00,29.82,29.84,29.81,29.83,9600.0,20.8772,20.8912,20.8702,20.8842,9600.0
2008-08-01 12:15:00,29.84,29.84,29.75,29.75,11200.0,20.8912,20.8912,20.8282,20.8282,11200.0
2008-08-01 12:20:00,29.77,29.78,29.75,29.75,9400.0,20.8422,20.8492,20.8282,20.8282,9400.0
2008-08-01 12:25:00,29.75,29.77,29.75,29.77,5200.0,20.8282,20.8422,20.8282,20.8422,5200.0
2008-08-01 12:30:00,29.77,29.78,29.72,29.73,20000.0,20.8422,20.8492,20.8072,20.8142,20000.0
2008-08-01 12:35:00,29.72,29.74,29.72,29.72,4200.0,20.8072,20.8212,20.8072,20.8072,4200.0
2008-08-01 12:40:00,29.72,29.72,29.68,29.7,8200.0,20.8072,20.8072,20.7792,20.7932,8200.0
2008-08-01 12:45:00,29.7,29.75,29.69,29.73,9400.0,20.7932,20.8282,20.7862,20.8142,9400.0
2008-08-01 12:50:00,29.72,29.73,29.61,29.64,20000.0,20.8072,20.8142,20.7302,20.7512,20000.0
2008-08-01 12:55:00,29.64,29.65,29.62,29.62,3800.0,20.7512,20.7582,20.7372,20.7372,3800.0
2008-08-01 13:00:00,29.63,29.71,29.62,29.7,11200.0,20.7442,20.8002,20.7372,20.7932,11200.0
2008-08-01 13:05:00,29.7,29.71,29.7,29.7,4000.0,20.7932,20.8002,20.7932,20.7932,4000.0
2008-08-01 13:10:00,29.7,29.73,29.7,29.72,10400.0,20.7932,20.8142,20.7932,20.8072,10400.0
2008-08-01 13:15:00,29.72,29.8,29.72,29.79,18800.0,20.8072,20.8632,20.8072,20.8562,18800.0
2008-08-01 13:20:00,29.79,29.81,29.78,29.79,9000.0,20.8562,20.8702,20.8492,20.8562,9000.0
2008-08-01 13:25:00,29.79,29.83,29.78,29.81,6600.0,20.8562,20.8842,20.8492,20.8702,6600.0
2008-08-01 13:30:00,29.8,29.84,29.77,29.79,16400.0,20.8632,20.8912,20.8422,20.8562,16400.0
2008-08-01 13:35:00,29.78,29.82,29.77,29.8,7600.0,20.8492,20.8772,20.8422,20.8632,7600.0
2008-08-01 13:40:00,29.79,29.81,29.78,29.8,5600.0,20.8562,20.8702,20.8492,20.8632,5600.0
2008-08-01 13:45:00,29.79,29.81,29.74,29.78,14000.0,20.8562,20.8702,20.8212,20.8492,14000.0
2008-08-01 13:50:00,29.8,29.82,29.75,29.75,8400.0,20.8632,20.8772,20.8282,20.8282,8400.0
2008-08-01 13:55:00,29.75,29.78,29.73,29.73,9200.0,20.8282,20.8492,20.8142,20.8142,9200.0
2008-08-01 14:00:00,29.73,29.75,29.68,29.72,44000.0,20.8142,20.8282,20.7792,20.8072,44000.0
2008-08-01 14:05:00,29.71,29.76,29.68,29.73,16000.0,20.8002,20.8352,20.7792,20.8142,16000.0
2008-08-01 14:10:00,29.71,29.75,29.69,29.7,51800.0,20.8002,20.8282,20.7862,20.7932,51800.0
2008-08-01 14:15:00,29.68,29.73,29.67,29.72,19600.0,20.7792,20.8142,20.7722,20.8072,19600.0
2008-08-01 14:20:00,29.71,29.72,29.66,29.66,8600.0,20.8002,20.8072,20.7652,20.7652,8600.0
2008-08-01 14:25:00,29.67,29.7,29.65,29.66,12000.0,20.7722,20.7932,20.7582,20.7652,12000.0
2008-08-01 14:30:00,29.67,29.67,29.6,29.61,14800.0,20.7722,20.7722,20.7232,20.7302,14800.0
2008-08-01 14:35:00,29.61,29.61,29.6,29.61,15600.0,20.7302,20.7302,20.7232,20.7302,15600.0
2008-08-01 14:40:00,29.61,29.65,29.56,29.64,31400.0,20.7302,20.7582,20.6952,20.7512,31400.0
2008-08-01 14:45:00,29.64,29.68,29.61,29.68,17200.0,20.7512,20.7792,20.7302,20.7792,17200.0
2008-08-01 14:50:00,29.69,29.69,29.65,29.67,10400.0,20.7862,20.7862,20.7582,20.7722,10400.0
2008-08-01 14:55:00,29.67,29.69,29.66,29.69,12800.0,20.7722,20.7862,20.7652,20.7862,12800.0
2008-08-01 15:00:00,29.69,29.74,29.65,29.65,22000.0,20.7862,20.8212,20.7582,20.7582,22000.0
2008-08-01 15:05:00,29.64,29.64,29.6,29.62,12400.0,20.7512,20.7512,20.7232,20.7372,12400.0
2008-08-01 15:10:00,29.63,29.68,29.63,29.67,17400.0,20.7442,20.7792,20.7442,20.7722,17400.0
2008-08-01 15:15:00,29.67,29.68,29.64,29.65,23000.0,20.7722,20.7792,20.7512,20.7582,23000.0
2008-08-01 15:20:00,29.65,29.69,29.65,29.68,21600.0,20.7582,20.7862,20.7582,20.7792,21600.0
2008-08-01 15:25:00,29.68,29.7,29.64,29.64,21200.0,20.7792,20.7932,20.7512,20.7512,21200.0
2008-08-01 15:30:00,29.64,29.72,29.61,29.68,34400.0,20.7512,20.8072,20.7302,20.7792,34400.0
2008-08-01 15:35:00,29.7,29.75,29.68,29.75,26200.0,20.7932,20.8282,20.7792,20.8282,26200.0
2008-08-01 15:40:00,29.75,29.76,29.72,29.72,39600.0,20.8282,20.8352,20.8072,20.8072,39600.0
2008-08-01 15:45:00,29.71,29.73,29.67,29.68,30800.0,20.8002,20.8142,20.7722,20.7792,30800.0
2008-08-01 15:50:00,29.68,29.71,29.65,29.71,32600.0,20.7792,20.8002,20.7582,20.8002,32600.0
2008-08-01 15:55:00,29.7,29.7,29.58,29.58,130600.0,20.7932,20.7932,20.7092,20.7092,130600.0
2008-08-04 09:30:00,29.53,29.55,29.51,29.52,1200.0,20.6742,20.6882,20.6602,20.6672,1200.0
2008-08-04 09:35:00,29.52,29.54,29.38,29.38,41800.0,20.6672,20.6812,20.5692,20.5692,41800.0
2008-08-04 09:40:00,29.41,29.41,29.27,29.31,40800.0,20.5902,20.5902,20.4922,20.5202,40800.0
2008-08-04 09:45:00,29.3,29.31,29.28,29.3,19200.0,20.5132,20.5202,20.4992,20.5132,19200.0
2008-08-04 09:50:00,29.3,29.38,29.3,29.38,17400.0,20.5132,20.5692,20.5132,20.5692,17400.0
2008-08-04 09:55:00,29.39,29.42,29.39,29.4,14600.0,20.5762,20.5972,20.5762,20.5832,14600.0
2008-08-04 10:00:00,29.4,29.45,29.38,29.38,18800.0,20.5832,20.6182,20.5692,20.5692,18800.0
2008-08-04 10:05:00,29.38,29.42,29.37,29.42,16400.0,20.5692,20.5972,20.5622,20.5972,16400.0
2008-08-04 10:10:00,29.41,29.43,29.4,29.4,18000.0,20.5902,20.6042,20.5832,20.5832,18000.0
2008-08-04 10:15:00,29.41,29.41,29.36,29.36,13800.0,20.5902,20.5902,20.5552,20.5552,13800.0
2008-08-04 10:20:00,29.36,29.43,29.36,29.42,16600.0,20.5552,20.6042,20.5552,20.5972,16600.0
2008-08-04 10:25:00,29.42,29.49,29.42,29.49,19000.0,20.5972,20.6462,20.5972,20.6462,19000.0
2008-08-04 10:30:00,29.47,29.47,29.43,29.43,9400.0,20.6322,20.6322,20.6042,20.6042,9400.0
2008-08-04 10:35:00,29.43,29.46,29.42,29.42,18000.0,20.6042,20.6252,20.5972,20.5972,18000.0
2008-08-04 10:40:00,29.4,29.45,29.39,29.39,19000.0,20.5832,20.6182,20.5762,20.5762,19000.0
2008-08-04 10:45:00,29.39,29.39,29.34,29.36,15800.0,20.5762,20.5762,20.5412,20.5552,15800.0
2008-08-04 10:50:00,29.37,29.39,29.36,29.39,12200.0,20.5622,20.5762,20.5552,20.5762,12200.0
2008-08-04 10:55:00,29.37,29.4,29.36,29.36,12800.0,20.5622,20.5832,20.5552,20.5552,12800.0
2008-08-04 11:00:00,29.36,29.36,29.33,29.34,14200.0,20.5552,20.5552,20.5342,20.5412,14200.0
2008-08-04 11:05:00,29.36,29.36,29.29,29.29,19600.0,20.5552,20.5552,20.5062,20.5062,19600.0
2008-08-04 11:10:00,29.31,29.32,29.28,29.29,21600.0,20.5202,20.5272,20.4992,20.5062,21600.0
2008-08-04 11:15:00,29.28,29.28,29.22,29.23,31800.0,20.4992,20.4992,20.4572,20.4642,31800.0
2008-08-04 11:20:00,29.24,29.24,29.11,29.13,29000.0,20.4712,20.4712,20.3802,20.3942,29000.0
2008-08-04 11:25:00,29.14,29.16,29.1,29.1,49800.0,20.4012,20.4152,20.3732,20.3732,49800.0
2008-08-04 11:30:00,29.11,29.24,29.09,29.24,22000.0,20.3802,20.4712,20.3662,20.4712,22000.0
2008-08-04 11:35:00,29.25,29.27,29.22,29.25,20800.0,20.4782,20.4922,20.4572,20.4782,20800.0
2008-08-04 11:40:00,29.24,29.29,29.23,29.28,22800.0,20.4712,20.5062,20.4642,20.4992,22800.0
2008-08-04 11:45:00,29.29,29.35,29.29,29.33,16000.0,20.5062,20.5482,20.5062,20.5342,16000.0
2008-08-04 11:50:00,29.33,29.34,29.27,29.27,11600.0,20.5342,20.5412,20.4922,20.4922,11600.0
2008-08-04 11:55:00,29.29,29.33,29.27,29.33,11800.0,20.5062,20.5342,20.4922,20.5342,11800.0
2008-08-04 12:00:00,29.33,29.35,29.3,29.31,16400.0,20.5342,20.5482,20.5132,20.5202,16400.0
2008-08-04 12:05:00,29.3,29.33,29.3,29.32,19200.0,20.5132,20.5342,20.5132,20.5272,19200.0
2008-08-04 12:10:00,29.31,29.36,29.31,29.34,16400.0,20.5202,20.5552,20.5202,20.5412,16400.0
2008-08-04 12:15:00,29.35,29.36,29.34,29.35,6600.0,20.5482,20.5552,20.5412,20.5482,6600.0
2008-08-04 12:20:00,29.35,29.35,29.3,29.31,15000.0,20.5482,20.5482,20.5132,20.5202,15000.0
2008-08-04 12:25:00,29.31,29.35,29.31,29.33,8000.0,20.5202,20.5482,20.5202,20.5342,8000.0
2008-08-04 12:30:00,29.33,29.34,29.32,29.33,10400.0,20.5342,20.5412,20.5272,20.5342,10400.0
2008-08-04 12:35:00,29.33,29.33,29.3,29.31,13800.0,20.5342,20.5342,20.5132,20.5202,13800.0
2008-08-04 12:40:00,29.31,29.31,29.25,29.26,12600.0,20.5202,20.5202,20.4782,20.4852,12600.0
2008-08-04 12:45:00,29.27,29.27,29.13,29.13,17800.0,20.4922,20.4922,20.3942,20.3942,17800.0
2008-08-04 12:50:00,29.13,29.17,29.11,29.15,16400.0,20.3942,20.4222,20.3802,20.4082,16400.0
2008-08-04 12:55:00,29.15,29.18,29.15,29.18,7600.0,20.4082,20.4292,20.4082,20.4292,7600.0
2008-08-04 13:00:00,29.18,29.18,29.15,29.15,9400.0,20.4292,20.4292,20.4082,20.4082,9400.0
2008-08-04 13:05:00,29.15,29.16,29.11,29.15,14600.0,20.4082,20.4152,20.3802,20.4082,14600.0
2008-08-04 13:10:00,29.14,29.2,29.14,29.18,9800.0,20.4012,20.4432,20.4012,20.4292,9800.0
2008-08-04 13:15:00,29.18,29.2,29.17,29.18,12400.0,20.4292,20.4432,20.4222,20.4292,12400.0
2008-08-04 13:20:00,29.18,29.18,29.11,29.14,14200.0,20.4292,20.4292,20.3802,20.4012,14200.0
2008-08-04 13:25:00,29.14,29.17,29.13,29.17,8400.0,20.4012,20.4222,20.3942,20.4222,8400.0
2008-08-04 13:30:00,29.16,29.21,29.16,29.18,11400.0,20.4152,20.4502,20.4152,20.4292,11400.0
2008-08-04 13:35:00,29.18,29.22,29.18,29.21,8600.0,20.4292,20.4572,20.4292,20.4502,8600.0
2008-08-04 13:40:00,29.22,29.28,29.22,29.28,14800.0,20.4572,20.4992,20.4572,20.4992,14800.0
2008-08-04 13:45:00,29.28,29.28,29.24,29.28,9600.0,20.4992,20.4992,20.4712,20.4992,9600.0
2008-08-04 13:50:00,29.28,29.28,29.25,29.26,7000.0,20.4992,20.4992,20.4782,20.4852,7000.0
2008-08-04 13:55:00,29.27,29.27,29.25,29.26,8400.0,20.4922,20.4922,20.4782,20.4852,8400.0
2008-08-04 14:00:00,29.26,29.28,29.24,29.27,18000.0,20.4852,20.4992,20.4712,20.4922,18000.0
2008-08-04 14:05:00,29.27,29.32,29.27,29.31,33800.0,20.4922,20.5272,20.4922,20.5202,33800.0
2008-08-04 14:10:00,29.3,29.32,29.29,29.31,23200.0,20.5132,20.5272,20.5062,20.5202,23200.0
2008-08-04 14:15:00,29.31,29.34,29.3,29.33,14600.0,20.5202,20.5412,20.5132,20.5342,14600.0
2008-08-04 14:20:00,29.34,29.4,29.34,29.36,39600.0,20.5412,20.5832,20.5412,20.5552,39600.0
2008-08-04 14:25:00,29.37,29.4,29.36,29.39,33200.0,20.5622,20.5832,20.5552,20.5762,33200.0
2008-08-04 14:30:00,29.39,29.4,29.35,29.35,15800.0,20.5762,20.5832,20.5482,20.5482,15800.0
2008-08-04 14:35:00,29.36,29.36,29.33,29.33,12200.0,20.5552,20.5552,20.5342,20.5342,12200.0
2008-08-04 14:40:00,29.33,29.41,29.33,29.36,31000.0,20.5342,20.5902,20.5342,20.5552,31000.0
2008-08-04 14:45:00,29.36,29.42,29.36,29.4,13600.0,20.5552,20.5972,20.5552,20.5832,13600.0
2008-08-04 14:50:00,29.39,29.4,29.37,29.37,11200.0,20.5762,20.5832,20.5622,20.5622,11200.0
2008-08-04 14:55:00,29.36,29.37,29.33,29.37,13800.0,20.5552,20.5622,20.5342,20.5622,13800.0
2008-08-04 15:00:00,29.36,29.4,29.36,29.38,26200.0,20.5552,20.5832,20.5552,20.5692,26200.0
2008-08-04 15:05:00,29.38,29.39,29.36,29.36,33600.0,20.5692,20.5762,20.5552,20.5552,33600.0
2008-08-04 15:10:00,29.36,29.36,29.26,29.27,34800.0,20.5552,20.5552,20.4852,20.4922,34800.0
2008-08-04 15:15:00,29.27,29.28,29.24,29.28,27600.0,20.4922,20.4992,20.4712,20.4992,27600.0
2008-08-04 15:20:00,29.28,29.28,29.2,29.21,26200.0,20.4992,20.4992,20.4432,20.4502,26200.0
2008-08-04 15:25:00,29.22,29.24,29.18,29.2,25400.0,20.4572,20.4712,20.4292,20.4432,25400.0
2008-08-04 15:30:00,29.19,29.21,29.16,29.18,31400.0,20.4362,20.4502,20.4152,20.4292,31400.0
2008-08-04 15:35:00,29.18,29.19,29.15,29.18,31200.0,20.4292,20.4362,20.4082,20.4292,31200.0
2008-08-04 15:40:00,29.17,29.17,29.06,29.09,101800.0,20.4222,20.4222,20.3451,20.3662,101800.0
2008-08-04 15:45:00,29.1,29.18,29.09,29.17,72800.0,20.3732,20.4292,20.3662,20.4222,72800.0
2008-08-04 15:50:00,29.17,29.17,29.11,29.15,72200.0,20.4222,20.4222,20.3802,20.4082,72200.0
2008-08-04 15:55:00,29.15,29.23,29.13,29.16,122400.0,20.4082,20.4642,20.3942,20.4152,122400.0
2008-08-05 09:30:00,29.36,29.39,29.35,29.35,4800.0,20.5552,20.5762,20.5482,20.5482,4800.0
2008-08-05 09:35:00,29.35,29.42,29.32,29.36,4200.0,20.5482,20.5972,20.5272,20.5552,4200.0
2008-08-05 09:40:00,29.35,29.61,29.33,29.58,92400.0,20.5482,20.7302,20.5342,20.7092,92400.0
2008-08-05 09:45:00,29.6,29.67,29.57,29.64,43600.0,20.7232,20.7722,20.7022,20.7512,43600.0
2008-08-05 09:50:00,29.64,29.68,29.62,29.65,39000.0,20.7512,20.7792,20.7372,20.7582,39000.0
2008-08-05 09:55:00,29.67,29.84,29.61,29.83,51400.0,20.7722,20.8912,20.7302,20.8842,51400.0
2008-08-05 10:00:00,29.83,29.89,29.78,29.8,55000.0,20.8842,20.9262,20.8492,20.8632,55000.0
2008-08-05 10:05:00,29.8,29.85,29.78,29.78,27400.0,20.8632,20.8982,20.8492,20.8492,27400.0
2008-08-05 10:10:00,29.78,29.81,29.72,29.81,38400.0,20.8492,20.8702,20.8072,20.8702,38400.0
2008-08-05 10:15:00,29.81,29.82,29.77,29.79,28400.0,20.8702,20.8772,20.8422,20.8562,28400.0
2008-08-05 10:20:00,29.81,29.85,29.75,29.78,22000.0,20.8702,20.8982,20.8282,20.8492,22000.0
2008-08-05 10:25:00,29.77,29.84,29.77,29.81,27200.0,20.8422,20.8912,20.8422,20.8702,27200.0
2008-08-05 10:30:00,29.8,29.88,29.79,29.84,23200.0,20.8632,20.9192,20.8562,20.8912,23200.0
2008-08-05 10:35:00,29.83,29.84,29.81,29.82,36200.0,20.8842,20.8912,20.8702,20.8772,36200.0
2008-08-05 10:40:00,29.82,29.88,29.82,29.85,22400.0,20.8772,20.9192,20.8772,20.8982,22400.0
2008-08-05 10:45:00,29.85,29.86,29.82,29.84,22600.0,20.8982,20.9052,20.8772,20.8912,22600.0
2008-08-05 10:50:00,29.84,29.88,29.83,29.88,22000.0,20.8912,20.9192,20.8842,20.9192,22000.0
2008-08-05 10:55:00,29.87,29.87,29.79,29.79,16600.0,20.9122,20.9122,20.8562,20.8562,16600.0
2008-08-05 11:00:00,29.8,29.8,29.75,29.78,12200.0,20.8632,20.8632,20.8282,20.8492,12200.0
2008-08-05 11:05:00,29.74,29.8,29.74,29.77,24800.0,20.8212,20.8632,20.8212,20.8422,24800.0
2008-08-05 11:10:00,29.77,29.78,29.75,29.76,16000.0,20.8422,20.8492,20.8282,20.8352,16000.0
2008-08-05 11:15:00,29.78,29.81,29.75,29.76,16000.0,20.8492,20.8702,20.8282,20.8352,16000.0
2008-08-05 11:20:00,29.75,29.82,29.75,29.79,17200.0,20.8282,20.8772,20.8282,20.8562,17200.0
2008-08-05 11:25:00,29.79,29.81,29.78,29.81,9400.0,20.8562,20.8702,20.8492,20.8702,9400.0
2008-08-05 11:30:00,29.81,29.83,29.79,29.8,13600.0,20.8702,20.8842,20.8562,20.8632,13600.0
2008-08-05 11:35:00,29.79,29.88,29.79,29.85,16600.0,20.8562,20.9192,20.8562,20.8982,16600.0
2008-08-05 11:40:00,29.86,29.87,29.85,29.86,13400.0,20.9052,20.9122,20.8982,20.9052,13400.0
2008-08-05 11:45:00,29.87,29.92,29.86,29.89,27000.0,20.9122,20.9472,20.9052,20.9262,27000.0
2008-08-05 11:50:00,29.89,29.91,29.88,29.9,16600.0,20.9262,20.9402,20.9192,20.9332,16600.0
2008-08-05 11:55:00,29.89,29.96,29.89,29.96,13200.0,20.9262,20.9752,20.9262,20.9752,13200.0
2008-08-05 12:00:00,29.96,29.97,29.92,29.96,17400.0,20.9752,20.9822,20.9472,20.9752,17400.0
2008-08-05 12:05:00,29.96,30.02,29.96,29.99,23600.0,20.9752,21.0173,20.9752,20.9962,23600.0
2008-08-05 12:10:00,29.99,30.04,29.98,30.03,14200.0,20.9962,21.0313,20.9892,21.0243,14200.0
2008-08-05 12:15:00,30.04,30.08,30.03,30.08,14800.0,21.0313,21.0593,21.0243,21.0593,14800.0
2008-08-05 12:20:00,30.06,30.06,30.02,30.04,11600.0,21.0453,21.0453,21.0173,21.0313,11600.0
2008-08-05 12:25:00,30.04,30.08,30.03,30.08,9200.0,21.0313,21.0593,21.0243,21.0593,9200.0
2008-08-05 12:30:00,30.06,30.06,30.03,30.03,9200.0,21.0453,21.0453,21.0243,21.0243,9200.0
2008-08-05 12:35:00,30.04,30.05,30.03,30.05,10200.0,21.0313,21.0383,21.0243,21.0383,10200.0
2008-08-05 12:40:00,30.06,30.08,30.04,30.06,16000.0,21.0453,21.0593,21.0313,21.0453,16000.0
2008-08-05 12:45:00,30.06,30.06,30.03,30.05,13200.0,21.0453,21.0453,21.0243,21.0383,13200.0
2008-08-05 12:50:00,30.04,30.05,30.0,30.0,10800.0,21.0313,21.0383,21.0032,21.0032,10800.0
2008-08-05 12:55:00,30.0,30.03,30.0,30.02,11200.0,21.0032,21.0243,21.0032,21.0173,11200.0
2008-08-05 13:00:00,30.03,30.04,30.0,30.03,4400.0,21.0243,21.0313,21.0032,21.0243,4400.0
2008-08-05 13:05:00,30.04,30.04,29.96,29.97,12600.0,21.0313,21.0313,20.9752,20.9822,12600.0
2008-08-05 13:10:00,29.96,29.97,29.92,29.92,10400.0,20.9752,20.9822,20.9472,20.9472,10400.0
2008-08-05 13:15:00,29.93,29.93,29.92,29.92,4000.0,20.9542,20.9542,20.9472,20.9472,4000.0
2008-08-05 13:20:00,29.91,29.95,29.91,29.93,4600.0,20.9402,20.9682,20.9402,20.9542,4600.0
2008-08-05 13:25:00,29.93,29.95,29.93,29.93,7400.0,20.9542,20.9682,20.9542,20.9542,7400.0
2008-08-05 13:30:00,29.93,29.95,29.92,29.93,11400.0,20.9542,20.9682,20.9472,20.9542,11400.0
2008-08-05 13:35:00,29.93,29.94,29.93,29.93,11600.0,20.9542,20.9612,20.9542,20.9542,11600.0
2008-08-05 13:40:00,29.93,29.93,29.9,29.92,17200.0,20.9542,20.9542,20.9332,20.9472,17200.0
2008-08-05 13:45:00,29.91,29.94,29.91,29.93,8400.0,20.9402,20.9612,20.9402,20.9542,8400.0
2008-08-05 13:50:00,29.93,29.93,29.9,29.91,23400.0,20.9542,20.9542,20.9332,20.9402,23400.0
2008-08-05 13:55:00,29.9,29.91,29.86,29.89,13400.0,20.9332,20.9402,20.9052,20.9262,13400.0
2008-08-05 14:00:00,29.89,29.91,29.88,29.89,17000.0,20.9262,20.9402,20.9192,20.9262,17000.0
2008-08-05 14:05:00,29.9,29.9,29.88,29.89,16200.0,20.9332,20.9332,20.9192,20.9262,16200.0
2008-08-05 14:10:00,29.9,30.07,29.86,30.04,102800.0,20.9332,21.0523,20.9052,21.0313,102800.0
2008-08-05 14:15:00,30.03,30.21,30.02,30.08,68200.0,21.0243,21.1503,21.0173,21.0593,68200.0
2008-08-05 14:20:00,30.08,30.11,29.91,29.92,86200.0,21.0593,21.0803,20.9402,20.9472,86200.0
2008-08-05 14:25:00,29.92,30.01,29.91,30.0,53000.0,20.9472,21.0103,20.9402,21.0032,53000.0
2008-08-05 14:30:00,30.0,30.14,30.0,30.09,81600.0,21.0032,21.1013,21.0032,21.0663,81600.0
2008-08-05 14:35:00,30.08,30.1,29.95,29.96,40800.0,21.0593,21.0733,20.9682,20.9752,40800.0
2008-08-05 14:40:00,29.96,30.05,29.93,30.05,35200.0,20.9752,21.0383,20.9542,21.0383,35200.0
2008-08-05 14:45:00,30.04,30.08,29.99,30.07,39000.0,21.0313,21.0593,20.9962,21.0523,39000.0
2008-08-05 14:50:00,30.07,30.09,30.03,30.07,60200.0,21.0523,21.0663,21.0243,21.0523,60200.0
2008-08-05 14:55:00,30.05,30.19,29.95,30.06,89200.0,21.0383,21.1363,20.9682,21.0453,89200.0
2008-08-05 15:00:00,30.06,30.06,29.98,30.02,26200.0,21.0453,21.0453,20.9892,21.0173,26200.0
2008-08-05 15:05:00,30.02,30.03,29.98,29.99,32800.0,21.0173,21.0243,20.9892,20.9962,32800.0
2008-08-05 15:10:00,29.98,30.01,29.96,29.97,28400.0,20.9892,21.0103,20.9752,20.9822,28400.0
2008-08-05 15:15:00,29.97,30.02,29.94,30.02,26800.0,20.9822,21.0173,20.9612,21.0173,26800.0
2008-08-05 15:20:00,30.02,30.02,29.96,29.96,29800.0,21.0173,21.0173,20.9752,20.9752,29800.0
2008-08-05 15:25:00,29.96,29.98,29.93,29.93,22800.0,20.9752,20.9892,20.9542,20.9542,22800.0
2008-08-05 15:30:00,29.93,30.0,29.93,30.0,47400.0,20.9542,21.0032,20.9542,21.0032,47400.0
2008-08-05 15:35:00,30.0,30.1,29.99,30.1,49600.0,21.0032,21.0733,20.9962,21.0733,49600.0
2008-08-05 15:40:00,30.1,30.22,30.08,30.21,87800.0,21.0733,21.1573,21.0593,21.1503,87800.0
2008-08-05 15:45:00,30.2,30.21,30.17,30.21,41000.0,21.1433,21.1503,21.1223,21.1503,41000.0
2008-08-05 15:50:00,30.22,30.25,30.21,30.23,72400.0,21.1573,21.1783,21.1503,21.1643,72400.0
2008-08-05 15:55:00,30.23,30.24,30.2,30.23,114000.0,21.1643,21.1713,21.1433,21.1643,114000.0
2008-08-06 09:30:00,30.23,30.49,30.23,30.31,49200.0,21.1643,21.3463,21.1643,21.2203,49200.0
2008-08-06 09:35:00,30.31,30.32,30.26,30.29,31000.0,21.2203,21.2273,21.1853,21.2063,31000.0
2008-08-06 09:40:00,30.27,30.41,30.27,30.4,58200.0,21.1923,21.2903,21.1923,21.2833,58200.0
2008-08-06 09:45:00,30.4,30.46,30.39,30.46,66600.0,21.2833,21.3253,21.2763,21.3253,66600.0
2008-08-06 09:50:00,30.46,30.55,30.44,30.51,98800.0,21.3253,21.3883,21.3113,21.3603,98800.0
2008-08-06 09:55:00,30.51,30.63,30.5,30.56,58200.0,21.3603,21.4443,21.3533,21.3953,58200.0
2008-08-06 10:00:00,30.58,30.61,30.48,30.49,32400.0,21.4093,21.4303,21.3393,21.3463,32400.0
2008-08-06 10:05:00,30.48,30.48,30.38,30.38,32400.0,21.3393,21.3393,21.2693,21.2693,32400.0
2008-08-06 10:10:00,30.39,30.46,30.38,30.43,78200.0,21.2763,21.3253,21.2693,21.3043,78200.0
2008-08-06 10:15:00,30.43,30.45,30.4,30.45,26000.0,21.3043,21.3183,21.2833,21.3183,26000.0
2008-08-06 10:20:00,30.44,30.48,30.43,30.48,40800.0,21.3113,21.3393,21.3043,21.3393,40800.0
2008-08-06 10:25:00,30.48,30.54,30.43,30.53,74400.0,21.3393,21.3813,21.3043,21.3743,74400.0
2008-08-06 10:30:00,30.52,30.53,30.44,30.47,26400.0,21.3673,21.3743,21.3113,21.3323,26400.0
2008-08-06 10:35:00,30.47,30.53,30.4,30.41,34800.0,21.3323,21.3743,21.2833,21.2903,34800.0
2008-08-06 10:40:00,30.41,30.41,30.3,30.35,41600.0,21.2903,21.2903,21.2133,21.2483,41600.0
2008-08-06 10:45:00,30.35,30.43,30.35,30.4,18000.0,21.2483,21.3043,21.2483,21.2833,18000.0
2008-08-06 10:50:00,30.39,30.4,30.34,30.34,16200.0,21.2763,21.2833,21.2413,21.2413,16200.0
2008-08-06 10:55:00,30.34,30.38,30.33,30.33,18600.0,21.2413,21.2693,21.2343,21.2343,18600.0
2008-08-06 11:00:00,30.33,30.36,30.3,30.35,16400.0,21.2343,21.2553,21.2133,21.2483,16400.0
2008-08-06 11:05:00,30.36,30.4,30.36,30.36,29400.0,21.2553,21.2833,21.2553,21.2553,29400.0
2008-08-06 11:10:00,30.36,30.4,30.35,30.39,26600.0,21.2553,21.2833,21.2483,21.2763,26600.0
2008-08-06 11:15:00,30.38,30.44,30.38,30.41,23400.0,21.2693,21.3113,21.2693,21.2903,23400.0
2008-08-06 11:20:00,30.4,30.4,30.36,30.38,42400.0,21.2833,21.2833,21.2553,21.2693,42400.0
2008-08-06 11:25:00,30.38,30.49,30.38,30.49,44000.0,21.2693,21.3463,21.2693,21.3463,44000.0
2008-08-06 11:30:00,30.48,30.49,30.46,30.47,41200.0,21.3393,21.3463,21.3253,21.3323,41200.0
2008-08-06 11:35:00,30.47,30.49,30.4,30.41,66000.0,21.3323,21.3463,21.2833,21.2903,66000.0
2008-08-06 11:40:00,30.4,30.43,30.38,30.4,35000.0,21.2833,21.3043,21.2693,21.2833,35000.0
2008-08-06 11:45:00,30.4,30.41,30.38,30.38,21400.0,21.2833,21.2903,21.2693,21.2693,21400.0
2008-08-06 11:50:00,30.39,30.39,30.36,30.38,12200.0,21.2763,21.2763,21.2553,21.2693,12200.0
2008-08-06 11:55:00,30.39,30.39,30.36,30.38,14800.0,21.2763,21.2763,21.2553,21.2693,14800.0
2008-08-06 12:00:00,30.37,30.39,30.37,30.39,13800.0,21.2623,21.2763,21.2623,21.2763,13800.0
2008-08-06 12:05:00,30.39,30.43,30.38,30.39,20800.0,21.2763,21.3043,21.2693,21.2763,20800.0
2008-08-06 12:10:00,30.4,30.4,30.36,30.36,29000.0,21.2833,21.2833,21.2553,21.2553,29000.0
2008-08-06 12:15:00,30.36,30.36,30.35,30.36,8800.0,21.2553,21.2553,21.2483,21.2553,8800.0
2008-08-06 12:20:00,30.36,30.42,30.36,30.42,38200.0,21.2553,21.2973,21.2553,21.2973,38200.0
2008-08-06 12:25:00,30.41,30.43,30.4,30.41,8000.0,21.2903,21.3043,21.2833,21.2903,8000.0
2008-08-06 12:30:00,30.4,30.4,30.37,30.39,13000.0,21.2833,21.2833,21.2623,21.2763,13000.0
2008-08-06 12:35:00,30.39,30.43,30.38,30.41,25400.0,21.2763,21.3043,21.2693,21.2903,25400.0
2008-08-06 12:40:00,30.42,30.52,30.42,30.51,18600.0,21.2973,21.3673,21.2973,21.3603,18600.0
2008-08-06 12:45:00,30.52,30.52,30.49,30.5,15200.0,21.3673,21.3673,21.3463,21.3533,15200.0
2008-08-06 12:50:00,30.5,30.53,30.48,30.52,15400.0,21.3533,21.3743,21.3393,21.3673,15400.0
2008-08-06 12:55:00,30.52,30.54,30.5,30.53,18400.0,21.3673,21.3813,21.3533,21.3743,18400.0
2008-08-06 13:00:00,30.52,30.52,30.46,30.46,13400.0,21.3673,21.3673,21.3253,21.3253,13400.0
2008-08-06 13:05:00,30.46,30.46,30.43,30.43,18800.0,21.3253,21.3253,21.3043,21.3043,18800.0
2008-08-06 13:10:00,30.45,30.45,30.43,30.43,8600.0,21.3183,21.3183,21.3043,21.3043,8600.0
2008-08-06 13:15:00,30.44,30.47,30.43,30.46,16400.0,21.3113,21.3323,21.3043,21.3253,16400.0
2008-08-06 13:20:00,30.47,30.47,30.44,30.47,17200.0,21.3323,21.3323,21.3113,21.3323,17200.0
2008-08-06 13:25:00,30.46,30.48,30.45,30.46,13800.0,21.3253,21.3393,21.3183,21.3253,13800.0
2008-08-06 13:30:00,30.47,30.47,30.45,30.47,15000.0,21.3323,21.3323,21.3183,21.3323,15000.0
2008-08-06 13:35:00,30.47,30.5,30.47,30.48,15600.0,21.3323,21.3533,21.3323,21.3393,15600.0
2008-08-06 13:40:00,30.47,30.47,30.43,30.44,22400.0,21.3323,21.3323,21.3043,21.3113,22400.0
2008-08-06 13:45:00,30.45,30.46,30.44,30.45,14000.0,21.3183,21.3253,21.3113,21.3183,14000.0
2008-08-06 13:50:00,30.45,30.47,30.41,30.43,18800.0,21.3183,21.3323,21.2903,21.3043,18800.0
2008-08-06 13:55:00,30.43,30.49,30.43,30.49,24600.0,21.3043,21.3463,21.3043,21.3463,24600.0
2008-08-06 14:00:00,30.49,30.49,30.43,30.46,27200.0,21.3463,21.3463,21.3043,21.3253,27200.0
2008-08-06 14:05:00,30.45,30.48,30.45,30.47,12200.0,21.3183,21.3393,21.3183,21.3323,12200.0
2008-08-06 14:10:00,30.47,30.55,30.47,30.55,31600.0,21.3323,21.3883,21.3323,21.3883,31600.0
2008-08-06 14:15:00,30.54,30.66,30.54,30.58,70200.0,21.3813,21.4653,21.3813,21.4093,70200.0
2008-08-06 14:20:00,30.58,30.6,30.56,30.59,24200.0,21.4093,21.4233,21.3953,21.4163,24200.0
2008-08-06 14:25:00,30.6,30.61,30.57,30.58,11000.0,21.4233,21.4303,21.4023,21.4093,11000.0
2008-08-06 14:30:00,30.59,30.64,30.58,30.64,15000.0,21.4163,21.4513,21.4093,21.4513,15000.0
2008-08-06 14:35:00,30.64,30.64,30.6,30.61,16000.0,21.4513,21.4513,21.4233,21.4303,16000.0
2008-08-06 14:40:00,30.61,30.68,30.61,30.65,26000.0,21.4303,21.4793,21.4303,21.4583,26000.0
2008-08-06 14:45:00,30.64,30.73,30.63,30.73,25200.0,21.4513,21.5143,21.4443,21.5143,25200.0
2008-08-06 14:50:00,30.73,30.8,30.72,30.75,73800.0,21.5143,21.5633,21.5073,21.5283,73800.0
2008-08-06 14:55:00,30.75,30.88,30.75,30.86,129800.0,21.5283,21.6193,21.5283,21.6053,129800.0
2008-08-06 15:00:00,30.87,30.93,30.86,30.92,95600.0,21.6123,21.6544,21.6053,21.6473,95600.0
2008-08-06 15:05:00,30.92,30.97,30.91,30.94,96400.0,21.6473,21.6824,21.6403,21.6614,96400.0
2008-08-06 15:10:00,30.93,30.97,30.92,30.97,75200.0,21.6544,21.6824,21.6473,21.6824,75200.0
2008-08-06 15:15:00,30.96,30.96,30.83,30.92,90800.0,21.6754,21.6754,21.5843,21.6473,90800.0
2008-08-06 15:20:00,30.92,30.98,30.92,30.93,81600.0,21.6473,21.6894,21.6473,21.6544,81600.0
2008-08-06 15:25:00,30.91,30.97,30.91,30.97,94000.0,21.6403,21.6824,21.6403,21.6824,94000.0
2008-08-06 15:30:00,30.95,30.98,30.92,30.96,138400.0,21.6684,21.6894,21.6473,21.6754,138400.0
2008-08-06 15:35:00,30.97,30.98,30.89,30.92,126400.0,21.6824,21.6894,21.6263,21.6473,126400.0
2008-08-06 15:40:00,30.91,30.98,30.9,30.97,157600.0,21.6403,21.6894,21.6333,21.6824,157600.0
2008-08-06 15:45:00,30.99,31.06,30.97,31.05,170400.0,21.6964,21.7454,21.6824,21.7384,170400.0
2008-08-06 15:50:00,31.05,31.07,30.98,30.99,125800.0,21.7384,21.7524,21.6894,21.6964,125800.0
2008-08-06 15:55:00,30.99,31.02,30.96,30.99,245000.0,21.6964,21.7174,21.6754,21.6964,245000.0
2008-08-07 09:30:00,30.63,30.75,30.46,30.56,62600.0,21.6263,21.711,21.5062,21.5768,62600.0
2008-08-07 09:35:00,30.55,30.59,30.39,30.45,55800.0,21.5698,21.598,21.4568,21.4992,55800.0
2008-08-07 09:40:00,30.44,30.58,30.4,30.52,80400.0,21.4921,21.591,21.4639,21.5486,80400.0
2008-08-07 09:45:00,30.51,30.61,30.48,30.61,42200.0,21.5415,21.6121,21.5204,21.6121,42200.0
2008-08-07 09:50:00,30.57,30.63,30.55,30.55,57200.0,21.5839,21.6263,21.5698,21.5698,57200.0
2008-08-07 09:55:00,30.56,30.59,30.54,30.58,52000.0,21.5768,21.598,21.5627,21.591,52000.0
2008-08-07 10:00:00,30.6,30.63,30.53,30.56,129800.0,21.6051,21.6263,21.5557,21.5768,129800.0
2008-08-07 10:05:00,30.55,30.91,30.55,30.91,209800.0,21.5698,21.824,21.5698,21.824,209800.0
2008-08-07 10:10:00,30.89,30.97,30.88,30.93,87800.0,21.8098,21.8663,21.8028,21.8381,87800.0
2008-08-07 10:15:00,30.93,30.93,30.89,30.9,26800.0,21.8381,21.8381,21.8098,21.8169,26800.0
2008-08-07 10:20:00,30.91,30.97,30.89,30.93,65800.0,21.824,21.8663,21.8098,21.8381,65800.0
2008-08-07 10:25:00,30.93,30.98,30.86,30.94,116000.0,21.8381,21.8734,21.7886,21.8451,116000.0
2008-08-07 10:30:00,30.96,31.16,30.91,31.16,163800.0,21.8593,22.0005,21.824,22.0005,163800.0
2008-08-07 10:35:00,31.17,31.2,31.08,31.18,221600.0,22.0075,22.0287,21.944,22.0146,221600.0
2008-08-07 10:40:00,31.17,31.17,30.98,30.98,73400.0,22.0075,22.0075,21.8734,21.8734,73400.0
2008-08-07 10:45:00,30.99,30.99,30.93,30.99,40800.0,21.8804,21.8804,21.8381,21.8804,40800.0
2008-08-07 10:50:00,30.99,31.01,30.91,31.0,55400.0,21.8804,21.8946,21.824,21.8875,55400.0
2008-08-07 10:55:00,31.0,31.01,30.96,31.0,56200.0,21.8875,21.8946,21.8593,21.8875,56200.0
2008-08-07 11:00:00,31.0,31.05,31.0,31.03,51000.0,21.8875,21.9228,21.8875,21.9087,51000.0
2008-08-07 11:05:00,31.03,31.08,31.0,31.07,32800.0,21.9087,21.944,21.8875,21.9369,32800.0
2008-08-07 11:10:00,31.07,31.11,31.06,31.11,58800.0,21.9369,21.9652,21.9299,21.9652,58800.0
2008-08-07 11:15:00,31.11,31.11,31.06,31.09,52800.0,21.9652,21.9652,21.9299,21.951,52800.0
2008-08-07 11:20:00,31.1,31.16,31.09,31.16,38800.0,21.9581,22.0005,21.951,22.0005,38800.0
2008-08-07 11:25:00,31.16,31.24,31.15,31.24,42200.0,22.0005,22.0569,21.9934,22.0569,42200.0
2008-08-07 11:30:00,31.23,31.3,31.23,31.25,61600.0,22.0499,22.0993,22.0499,22.064,61600.0
2008-08-07 11:35:00,31.25,31.28,31.25,31.25,37200.0,22.064,22.0852,22.064,22.064,37200.0
2008-08-07 11:40:00,31.25,31.27,31.24,31.25,52600.0,22.064,22.0781,22.0569,22.064,52600.0
2008-08-07 11:45:00,31.26,31.37,31.25,31.36,59800.0,22.0711,22.1487,22.064,22.1417,59800.0
2008-08-07 11:50:00,31.36,31.43,31.36,31.4,69200.0,22.1417,22.1911,22.1417,22.1699,69200.0
2008-08-07 11:55:00,31.39,31.39,31.35,31.38,67000.0,22.1629,22.1629,22.1346,22.1558,67000.0
2008-08-07 12:00:00,31.38,31.38,31.33,31.34,40000.0,22.1558,22.1558,22.1205,22.1276,40000.0
2008-08-07 12:05:00,31.34,31.34,31.23,31.24,36200.0,22.1276,22.1276,22.0499,22.0569,36200.0
2008-08-07 12:10:00,31.23,31.27,31.21,31.24,43400.0,22.0499,22.0781,22.0358,22.0569,43400.0
2008-08-07 12:15:00,31.24,31.24,31.18,31.2,35000.0,22.0569,22.0569,22.0146,22.0287,35000.0
2008-08-07 12:20:00,31.2,31.2,31.14,31.16,38600.0,22.0287,22.0287,21.9863,22.0005,38600.0
2008-08-07 12:25:00,31.16,31.18,31.12,31.17,71600.0,22.0005,22.0146,21.9722,22.0075,71600.0
2008-08-07 12:30:00,31.17,31.19,31.14,31.17,30400.0,22.0075,22.0216,21.9863,22.0075,30400.0
2008-08-07 12:35:00,31.17,31.22,31.16,31.22,27400.0,22.0075,22.0428,22.0005,22.0428,27400.0
2008-08-07 12:40:00,31.21,31.29,31.21,31.24,61000.0,22.0358,22.0922,22.0358,22.0569,61000.0
2008-08-07 12:45:00,31.24,31.32,31.21,31.3,59800.0,22.0569,22.1134,22.0358,22.0993,59800.0
2008-08-07 12:50:00,31.31,31.31,31.25,31.27,27600.0,22.1064,22.1064,22.064,22.0781,27600.0
2008-08-07 12:55:00,31.27,31.33,31.26,31.3,34000.0,22.0781,22.1205,22.0711,22.0993,34000.0
2008-08-07 13:00:00,31.3,31.32,31.27,31.3,49600.0,22.0993,22.1134,22.0781,22.0993,49600.0
2008-08-07 13:05:00,31.3,31.3,31.24,31.24,27200.0,22.0993,22.0993,22.0569,22.0569,27200.0
2008-08-07 13:10:00,31.25,31.27,31.23,31.23,31600.0,22.064,22.0781,22.0499,22.0499,31600.0
2008-08-07 13:15:00,31.23,31.29,31.22,31.28,52400.0,22.0499,22.0922,22.0428,22.0852,52400.0
2008-08-07 13:20:00,31.26,31.29,31.26,31.28,16400.0,22.0711,22.0922,22.0711,22.0852,16400.0
2008-08-07 13:25:00,31.28,31.32,31.25,31.31,44800.0,22.0852,22.1134,22.064,22.1064,44800.0
2008-08-07 13:30:00,31.3,31.33,31.23,31.24,19000.0,22.0993,22.1205,22.0499,22.0569,19000.0
2008-08-07 13:35:00,31.23,31.27,31.18,31.18,52200.0,22.0499,22.0781,22.0146,22.0146,52200.0
2008-08-07 13:40:00,31.18,31.19,31.11,31.15,53200.0,22.0146,22.0216,21.9652,21.9934,53200.0
2008-08-07 13:45:00,31.14,31.15,31.06,31.06,27800.0,21.9863,21.9934,21.9299,21.9299,27800.0
2008-08-07 13:50:00,31.06,31.07,31.04,31.05,25000.0,21.9299,21.9369,21.9157,21.9228,25000.0
2008-08-07 13:55:00,31.06,31.06,31.02,31.03,41000.0,21.9299,21.9299,21.9016,21.9087,41000.0
2008-08-07 14:00:00,31.03,31.05,30.97,30.98,33600.0,21.9087,21.9228,21.8663,21.8734,33600.0
2008-08-07 14:05:00,30.97,31.02,30.97,31.0,42600.0,21.8663,21.9016,21.8663,21.8875,42600.0
2008-08-07 14:10:00,31.0,31.02,30.96,30.97,25800.0,21.8875,21.9016,21.8593,21.8663,25800.0
2008-08-07 14:15:00,30.97,30.98,30.93,30.95,24600.0,21.8663,21.8734,21.8381,21.8522,24600.0
2008-08-07 14:20:00,30.95,30.96,30.9,30.92,34200.0,21.8522,21.8593,21.8169,21.831,34200.0
2008-08-07 14:25:00,30.92,30.99,30.92,30.94,25000.0,21.831,21.8804,21.831,21.8451,25000.0
2008-08-07 14:30:00,30.94,31.0,30.94,31.0,21600.0,21.8451,21.8875,21.8451,21.8875,21600.0
2008-08-07 14:35:00,31.0,31.01,30.97,30.98,41000.0,21.8875,21.8946,21.8663,21.8734,41000.0
2008-08-07 14:40:00,30.98,30.98,30.92,30.92,13600.0,21.8734,21.8734,21.831,21.831,13600.0
2008-08-07 14:45:00,30.92,30.92,30.88,30.9,21400.0,21.831,21.831,21.8028,21.8169,21400.0
2008-08-07 14:50:00,30.89,30.9,30.86,30.9,26000.0,21.8098,21.8169,21.7886,21.8169,26000.0
2008-08-07 14:55:00,30.9,30.9,30.86,30.86,25600.0,21.8169,21.8169,21.7886,21.7886,25600.0
2008-08-07 15:00:00,30.86,30.88,30.8,30.82,32600.0,21.7886,21.8028,21.7463,21.7604,32600.0
2008-08-07 15:05:00,30.81,30.85,30.79,30.84,30800.0,21.7533,21.7816,21.7392,21.7745,30800.0
2008-08-07 15:10:00,30.84,30.84,30.78,30.8,17200.0,21.7745,21.7745,21.7322,21.7463,17200.0
2008-08-07 15:15:00,30.79,30.81,30.75,30.76,26200.0,21.7392,21.7533,21.711,21.718,26200.0
2008-08-07 15:20:00,30.76,30.78,30.74,30.75,29600.0,21.718,21.7322,21.7039,21.711,29600.0
2008-08-07 15:25:00,30.74,30.82,30.73,30.8,34000.0,21.7039,21.7604,21.6969,21.7463,34000.0
2008-08-07 15:30:00,30.8,30.8,30.68,30.68,53800.0,21.7463,21.7463,21.6616,21.6616,53800.0
2008-08-07 15:35:00,30.68,30.69,30.63,30.63,58600.0,21.6616,21.6686,21.6263,21.6263,58600.0
2008-08-07 15:40:00,30.63,30.67,30.63,30.64,43800.0,21.6263,21.6545,21.6263,21.6333,43800.0
2008-08-07 15:45:00,30.64,30.65,30.58,30.6,53600.0,21.6333,21.6404,21.591,21.6051,53600.0
2008-08-07 15:50:00,30.6,30.67,30.6,30.67,64000.0,21.6051,21.6545,21.6051,21.6545,64000.0
2008-08-07 15:55:00,30.67,30.71,30.65,30.68,68800.0,21.6545,21.6827,21.6404,21.6616,68800.0
2008-08-08 09:30:00,30.75,30.75,30.43,30.66,9000.0,21.711,21.711,21.485,21.6474,9000.0
2008-08-08 09:35:00,30.66,30.76,30.51,30.55,29000.0,21.6474,21.718,21.5415,21.5698,29000.0
2008-08-08 09:40:00,30.53,30.58,30.46,30.47,23400.0,21.5557,21.591,21.5062,21.5133,23400.0
2008-08-08 09:45:00,30.48,30.49,30.38,30.46,40200.0,21.5204,21.5274,21.4497,21.5062,40200.0
2008-08-08 09:50:00,30.46,30.62,30.46,30.62,28200.0,21.5062,21.6192,21.5062,21.6192,28200.0
2008-08-08 09:55:00,30.63,30.75,30.63,30.75,62000.0,21.6263,21.711,21.6263,21.711,62000.0
2008-08-08 10:00:00,30.75,30.88,30.74,30.81,23800.0,21.711,21.8028,21.7039,21.7533,23800.0
2008-08-08 10:05:00,30.83,30.92,30.8,30.9,23600.0,21.7675,21.831,21.7463,21.8169,23600.0
2008-08-08 10:10:00,30.9,30.99,30.9,30.98,19400.0,21.8169,21.8804,21.8169,21.8734,19400.0
2008-08-08 10:15:00,31.0,31.09,30.99,31.08,25000.0,21.8875,21.951,21.8804,21.944,25000.0
2008-08-08 10:20:00,31.06,31.11,30.99,31.07,32400.0,21.9299,21.9652,21.8804,21.9369,32400.0
2008-08-08 10:25:00,31.09,31.1,31.05,31.08,7400.0,21.951,21.9581,21.9228,21.944,7400.0
2008-08-08 10:30:00,31.09,31.09,31.0,31.01,19600.0,21.951,21.951,21.8875,21.8946,19600.0
2008-08-08 10:35:00,31.03,31.06,31.02,31.06,113600.0,21.9087,21.9299,21.9016,21.9299,113600.0
2008-08-08 10:40:00,31.05,31.06,31.03,31.05,65000.0,21.9228,21.9299,21.9087,21.9228,65000.0
2008-08-08 10:45:00,31.04,31.05,31.01,31.05,15200.0,21.9157,21.9228,21.8946,21.9228,15200.0
2008-08-08 10:50:00,31.05,31.06,31.03,31.05,14200.0,21.9228,21.9299,21.9087,21.9228,14200.0
2008-08-08 10:55:00,31.06,31.11,31.06,31.09,16400.0,21.9299,21.9652,21.9299,21.951,16400.0
2008-08-08 11:00:00,31.1,31.15,31.08,31.14,21200.0,21.9581,21.9934,21.944,21.9863,21200.0
2008-08-08 11:05:00,31.13,31.13,31.08,31.09,12600.0,21.9793,21.9793,21.944,21.951,12600.0
2008-08-08 11:10:00,31.11,31.13,31.09,31.1,16600.0,21.9652,21.9793,21.951,21.9581,16600.0
2008-08-08 11:15:00,31.1,31.11,31.04,31.06,26600.0,21.9581,21.9652,21.9157,21.9299,26600.0
2008-08-08 11:20:00,31.07,31.08,31.03,31.05,14400.0,21.9369,21.944,21.9087,21.9228,14400.0
2008-08-08 11:25:00,31.04,31.06,31.03,31.04,18600.0,21.9157,21.9299,21.9087,21.9157,18600.0
2008-08-08 11:30:00,31.04,31.17,31.03,31.15,26400.0,21.9157,22.0075,21.9087,21.9934,26400.0
2008-08-08 11:35:00,31.15,31.16,31.11,31.13,12200.0,21.9934,22.0005,21.9652,21.9793,12200.0
2008-08-08 11:40:00,31.12,31.13,31.11,31.12,9800.0,21.9722,21.9793,21.9652,21.9722,9800.0
2008-08-08 11:45:00,31.11,31.14,31.11,31.12,13600.0,21.9652,21.9863,21.9652,21.9722,13600.0
2008-08-08 11:50:00,31.12,31.14,31.11,31.11,14000.0,21.9722,21.9863,21.9652,21.9652,14000.0
2008-08-08 11:55:00,31.13,31.14,31.11,31.13,13200.0,21.9793,21.9863,21.9652,21.9793,13200.0
2008-08-08 12:00:00,31.13,31.17,31.11,31.11,21400.0,21.9793,22.0075,21.9652,21.9652,21400.0
2008-08-08 12:05:00,31.12,31.13,31.09,31.11,12400.0,21.9722,21.9793,21.951,21.9652,12400.0
2008-08-08 12:10:00,31.12,31.17,31.1,31.17,30600.0,21.9722,22.0075,21.9581,22.0075,30600.0
2008-08-08 12:15:00,31.17,31.23,31.16,31.2,35400.0,22.0075,22.0499,22.0005,22.0287,35400.0
2008-08-08 12:20:00,31.21,31.22,31.17,31.21,30600.0,22.0358,22.0428,22.0075,22.0358,30600.0
2008-08-08 12:25:00,31.21,31.3,31.19,31.29,66600.0,22.0358,22.0993,22.0216,22.0922,66600.0
2008-08-08 12:30:00,31.28,31.39,31.25,31.3,105200.0,22.0852,22.1629,22.064,22.0993,105200.0
2008-08-08 12:35:00,31.3,31.32,31.23,31.29,43200.0,22.0993,22.1134,22.0499,22.0922,43200.0
2008-08-08 12:40:00,31.27,31.31,31.26,31.29,39600.0,22.0781,22.1064,22.0711,22.0922,39600.0
2008-08-08 12:45:00,31.28,31.43,31.28,31.32,132000.0,22.0852,22.1911,22.0852,22.1134,132000.0
2008-08-08 12:50:00,31.32,31.38,31.3,31.36,65600.0,22.1134,22.1558,22.0993,22.1417,65600.0
2008-08-08 12:55:00,31.36,31.38,31.34,31.35,25800.0,22.1417,22.1558,22.1276,22.1346,25800.0
2008-08-08 13:00:00,31.35,31.38,31.32,31.33,19000.0,22.1346,22.1558,22.1134,22.1205,19000.0
2008-08-08 13:05:00,31.32,31.32,31.29,31.31,12000.0,22.1134,22.1134,22.0922,22.1064,12000.0
2008-08-08 13:10:00,31.32,31.32,31.25,31.27,7800.0,22.1134,22.1134,22.064,22.0781,7800.0
2008-08-08 13:15:00,31.27,31.29,31.27,31.29,12000.0,22.0781,22.0922,22.0781,22.0922,12000.0
2008-08-08 13:20:00,31.3,31.31,31.28,31.29,17400.0,22.0993,22.1064,22.0852,22.0922,17400.0
2008-08-08 13:25:00,31.3,31.39,31.3,31.39,28600.0,22.0993,22.1629,22.0993,22.1629,28600.0
2008-08-08 13:30:00,31.38,31.43,31.36,31.42,22800.0,22.1558,22.1911,22.1417,22.184,22800.0
2008-08-08 13:35:00,31.42,31.43,31.4,31.42,21600.0,22.184,22.1911,22.1699,22.184,21600.0
2008-08-08 13:40:00,31.42,31.47,31.41,31.45,23600.0,22.184,22.2193,22.177,22.2052,23600.0
2008-08-08 13:45:00,31.45,31.5,31.45,31.5,73600.0,22.2052,22.2405,22.2052,22.2405,73600.0
2008-08-08 13:50:00,31.5,31.53,31.48,31.5,38600.0,22.2405,22.2617,22.2264,22.2405,38600.0
2008-08-08 13:55:00,31.5,31.52,31.5,31.5,43000.0,22.2405,22.2546,22.2405,22.2405,43000.0
2008-08-08 14:00:00,31.5,31.53,31.48,31.5,39000.0,22.2405,22.2617,22.2264,22.2405,39000.0
2008-08-08 14:05:00,31.5,31.54,31.5,31.53,33800.0,22.2405,22.2688,22.2405,22.2617,33800.0
2008-08-08 14:10:00,31.53,31.54,31.5,31.52,33200.0,22.2617,22.2688,22.2405,22.2546,33200.0
2008-08-08 14:15:00,31.52,31.56,31.5,31.56,31000.0,22.2546,22.2829,22.2405,22.2829,31000.0
2008-08-08 14:20:00,31.55,31.6,31.55,31.6,63000.0,22.2758,22.3111,22.2758,22.3111,63000.0
2008-08-08 14:25:00,31.59,31.68,31.56,31.67,75000.0,22.3041,22.3676,22.2829,22.3605,75000.0
2008-08-08 14:30:00,31.67,31.68,31.6,31.6,34000.0,22.3605,22.3676,22.3111,22.3111,34000.0
2008-08-08 14:35:00,31.61,31.61,31.55,31.57,27800.0,22.3182,22.3182,22.2758,22.2899,27800.0
2008-08-08 14:40:00,31.57,31.61,31.54,31.56,41800.0,22.2899,22.3182,22.2688,22.2829,41800.0
2008-08-08 14:45:00,31.58,31.6,31.53,31.54,43800.0,22.297,22.3111,22.2617,22.2688,43800.0
2008-08-08 14:50:00,31.54,31.56,31.52,31.56,35600.0,22.2688,22.2829,22.2546,22.2829,35600.0
2008-08-08 14:55:00,31.55,31.58,31.54,31.56,29000.0,22.2758,22.297,22.2688,22.2829,29000.0
2008-08-08 15:00:00,31.56,31.61,31.55,31.55,40400.0,22.2829,22.3182,22.2758,22.2758,40400.0
2008-08-08 15:05:00,31.55,31.55,31.49,31.5,43800.0,22.2758,22.2758,22.2335,22.2405,43800.0
2008-08-08 15:10:00,31.5,31.59,31.49,31.57,73200.0,22.2405,22.3041,22.2335,22.2899,73200.0
2008-08-08 15:15:00,31.58,31.6,31.56,31.58,59200.0,22.297,22.3111,22.2829,22.297,59200.0
2008-08-08 15:20:00,31.58,31.62,31.57,31.61,63800.0,22.297,22.3252,22.2899,22.3182,63800.0
2008-08-08 15:25:00,31.61,31.68,31.61,31.67,51600.0,22.3182,22.3676,22.3182,22.3605,51600.0
2008-08-08 15:30:00,31.66,31.68,31.65,31.68,38400.0,22.3535,22.3676,22.3464,22.3676,38400.0
2008-08-08 15:35:00,31.67,31.7,31.64,31.66,43600.0,22.3605,22.3817,22.3394,22.3535,43600.0
2008-08-08 15:40:00,31.66,31.67,31.58,31.6,44400.0,22.3535,22.3605,22.297,22.3111,44400.0
2008-08-08 15:45:00,31.6,31.64,31.59,31.62,52000.0,22.3111,22.3394,22.3041,22.3252,52000.0
2008-08-08 15:50:00,31.61,31.64,31.59,31.59,72600.0,22.3182,22.3394,22.3041,22.3041,72600.0
2008-08-08 15:55:00,31.59,31.64,31.57,31.64,156400.0,22.3041,22.3394,22.2899,22.3394,156400.0
2008-08-11 09:35:00,31.56,31.57,31.32,31.34,28200.0,22.2829,22.2899,22.1134,22.1276,28200.0
2008-08-11 09:40:00,31.34,31.5,31.33,31.48,25600.0,22.1276,22.2405,22.1205,22.2264,25600.0
2008-08-11 09:45:00,31.49,31.49,31.32,31.36,49400.0,22.2335,22.2335,22.1134,22.1417,49400.0
2008-08-11 09:50:00,31.36,31.45,31.35,31.43,41000.0,22.1417,22.2052,22.1346,22.1911,41000.0
2008-08-11 09:55:00,31.43,31.55,31.42,31.53,44000.0,22.1911,22.2758,22.184,22.2617,44000.0
2008-08-11 10:00:00,31.53,31.54,31.5,31.5,25600.0,22.2617,22.2688,22.2405,22.2405,25600.0
2008-08-11 10:05:00,31.52,31.53,31.49,31.51,25800.0,22.2546,22.2617,22.2335,22.2476,25800.0
2008-08-11 10:10:00,31.51,31.52,31.49,31.5,16600.0,22.2476,22.2546,22.2335,22.2405,16600.0
2008-08-11 10:15:00,31.5,31.57,31.5,31.53,25800.0,22.2405,22.2899,22.2405,22.2617,25800.0
2008-08-11 10:20:00,31.53,31.61,31.53,31.57,20400.0,22.2617,22.3182,22.2617,22.2899,20400.0
2008-08-11 10:25:00,31.57,31.57,31.49,31.5,23600.0,22.2899,22.2899,22.2335,22.2405,23600.0
2008-08-11 10:30:00,31.5,31.53,31.5,31.51,13200.0,22.2405,22.2617,22.2405,22.2476,13200.0
2008-08-11 10:35:00,31.52,31.55,31.49,31.49,14600.0,22.2546,22.2758,22.2335,22.2335,14600.0
2008-08-11 10:40:00,31.5,31.58,31.49,31.58,11200.0,22.2405,22.297,22.2335,22.297,11200.0
2008-08-11 10:45:00,31.56,31.61,31.56,31.6,10800.0,22.2829,22.3182,22.2829,22.3111,10800.0
2008-08-11 10:50:00,31.59,31.66,31.58,31.64,29000.0,22.3041,22.3535,22.297,22.3394,29000.0
2008-08-11 10:55:00,31.64,31.66,31.63,31.65,16000.0,22.3394,22.3535,22.3323,22.3464,16000.0
2008-08-11 11:00:00,31.65,31.67,31.61,31.67,17600.0,22.3464,22.3605,22.3182,22.3605,17600.0
2008-08-11 11:05:00,31.67,31.74,31.65,31.72,20600.0,22.3605,22.41,22.3464,22.3958,20600.0
2008-08-11 11:10:00,31.72,31.75,31.71,31.73,23400.0,22.3958,22.417,22.3888,22.4029,23400.0
2008-08-11 11:15:00,31.73,31.75,31.73,31.75,17400.0,22.4029,22.417,22.4029,22.417,17400.0
2008-08-11 11:20:00,31.74,31.75,31.7,31.72,36200.0,22.41,22.417,22.3817,22.3958,36200.0
2008-08-11 11:25:00,31.72,31.79,31.7,31.79,35400.0,22.3958,22.4453,22.3817,22.4453,35400.0
2008-08-11 11:30:00,31.79,31.84,31.78,31.83,30000.0,22.4453,22.4806,22.4382,22.4735,30000.0
2008-08-11 11:35:00,31.84,31.93,31.83,31.91,52200.0,22.4806,22.5441,22.4735,22.53,52200.0
2008-08-11 11:40:00,31.92,31.96,31.91,31.95,34400.0,22.5371,22.5653,22.53,22.5582,34400.0
2008-08-11 11:45:00,31.95,31.97,31.93,31.95,26200.0,22.5582,22.5724,22.5441,22.5582,26200.0
2008-08-11 11:50:00,31.95,32.02,31.93,32.0,38000.0,22.5582,22.6077,22.5441,22.5935,38000.0
2008-08-11 11:55:00,32.0,32.02,31.97,32.01,31000.0,22.5935,22.6077,22.5724,22.6006,31000.0
2008-08-11 12:00:00,32.01,32.03,32.0,32.01,23400.0,22.6006,22.6147,22.5935,22.6006,23400.0
2008-08-11 12:05:00,32.01,32.04,32.0,32.0,18800.0,22.6006,22.6218,22.5935,22.5935,18800.0
2008-08-11 12:10:00,32.0,32.03,31.99,32.02,47800.0,22.5935,22.6147,22.5865,22.6077,47800.0
2008-08-11 12:15:00,32.02,32.09,32.02,32.07,49800.0,22.6077,22.6571,22.6077,22.643,49800.0
2008-08-11 12:20:00,32.07,32.08,32.04,32.06,43800.0,22.643,22.65,22.6218,22.6359,43800.0
2008-08-11 12:25:00,32.06,32.09,32.05,32.06,54200.0,22.6359,22.6571,22.6288,22.6359,54200.0
2008-08-11 12:30:00,32.05,32.05,31.99,31.99,14200.0,22.6288,22.6288,22.5865,22.5865,14200.0
2008-08-11 12:35:00,31.99,32.0,31.93,31.95,10200.0,22.5865,22.5935,22.5441,22.5582,10200.0
2008-08-11 12:40:00,31.95,31.97,31.93,31.97,91600.0,22.5582,22.5724,22.5441,22.5724,91600.0
2008-08-11 12:45:00,31.97,32.07,31.95,32.06,84400.0,22.5724,22.643,22.5582,22.6359,84400.0
2008-08-11 12:50:00,32.07,32.15,32.05,32.1,65200.0,22.643,22.6995,22.6288,22.6641,65200.0
2008-08-11 12:55:00,32.1,32.12,32.07,32.08,21000.0,22.6641,22.6783,22.643,22.65,21000.0
2008-08-11 13:00:00,32.09,32.12,32.07,32.12,22400.0,22.6571,22.6783,22.643,22.6783,22400.0
2008-08-11 13:05:00,32.13,32.14,32.1,32.11,24000.0,22.6853,22.6924,22.6641,22.6712,24000.0
2008-08-11 13:10:00,32.12,32.12,32.07,32.07,15200.0,22.6783,22.6783,22.643,22.643,15200.0
2008-08-11 13:15:00,32.07,32.08,32.04,32.07,13400.0,22.643,22.65,22.6218,22.643,13400.0
2008-08-11 13:20:00,32.07,32.18,32.07,32.18,50800.0,22.643,22.7206,22.643,22.7206,50800.0
2008-08-11 13:25:00,32.17,32.22,32.17,32.21,43400.0,22.7136,22.7489,22.7136,22.7418,43400.0
2008-08-11 13:30:00,32.22,32.24,32.18,32.18,33000.0,22.7489,22.763,22.7206,22.7206,33000.0
2008-08-11 13:35:00,32.18,32.22,32.17,32.21,18200.0,22.7206,22.7489,22.7136,22.7418,18200.0
2008-08-11 13:40:00,32.21,32.27,32.19,32.27,62000.0,22.7418,22.7842,22.7277,22.7842,62000.0
2008-08-11 13:45:00,32.27,32.32,32.26,32.3,49400.0,22.7842,22.8195,22.7771,22.8054,49400.0
2008-08-11 13:50:00,32.29,32.3,32.22,32.23,34000.0,22.7983,22.8054,22.7489,22.7559,34000.0
2008-08-11 13:55:00,32.23,32.27,32.23,32.24,42000.0,22.7559,22.7842,22.7559,22.763,42000.0
2008-08-11 14:00:00,32.26,32.28,32.23,32.26,39200.0,22.7771,22.7912,22.7559,22.7771,39200.0
2008-08-11 14:05:00,32.26,32.27,32.24,32.24,32200.0,22.7771,22.7842,22.763,22.763,32200.0
2008-08-11 14:10:00,32.25,32.26,32.21,32.22,74400.0,22.7701,22.7771,22.7418,22.7489,74400.0
2008-08-11 14:15:00,32.23,32.24,32.18,32.23,44600.0,22.7559,22.763,22.7206,22.7559,44600.0
2008-08-11 14:20:00,32.24,32.27,32.22,32.26,58600.0,22.763,22.7842,22.7489,22.7771,58600.0
2008-08-11 14:25:00,32.26,32.3,32.24,32.26,58600.0,22.7771,22.8054,22.763,22.7771,58600.0
2008-08-11 14:30:00,32.25,32.34,32.24,32.3,97400.0,22.7701,22.8336,22.763,22.8054,97400.0
2008-08-11 14:35:00,32.29,32.29,32.21,32.23,95400.0,22.7983,22.7983,22.7418,22.7559,95400.0
2008-08-11 14:40:00,32.23,32.24,32.19,32.23,54000.0,22.7559,22.763,22.7277,22.7559,54000.0
2008-08-11 14:45:00,32.23,32.24,32.19,32.21,57600.0,22.7559,22.763,22.7277,22.7418,57600.0
2008-08-11 14:50:00,32.2,32.22,32.16,32.18,39200.0,22.7348,22.7489,22.7065,22.7206,39200.0
2008-08-11 14:55:00,32.17,32.23,32.17,32.19,55200.0,22.7136,22.7559,22.7136,22.7277,55200.0
2008-08-11 15:00:00,32.19,32.2,32.17,32.19,61600.0,22.7277,22.7348,22.7136,22.7277,61600.0
2008-08-11 15:05:00,32.19,32.21,32.12,32.12,167800.0,22.7277,22.7418,22.6783,22.6783,167800.0
2008-08-11 15:10:00,32.12,32.13,32.12,32.13,38000.0,22.6783,22.6853,22.6783,22.6853,38000.0
2008-08-11 15:15:00,32.13,32.16,32.09,32.09,47000.0,22.6853,22.7065,22.6571,22.6571,47000.0
2008-08-11 15:20:00,32.09,32.1,32.05,32.07,56600.0,22.6571,22.6641,22.6288,22.643,56600.0
2008-08-11 15:25:00,32.07,32.08,32.05,32.08,27200.0,22.643,22.65,22.6288,22.65,27200.0
2008-08-11 15:30:00,32.08,32.1,32.03,32.1,39600.0,22.65,22.6641,22.6147,22.6641,39600.0
2008-08-11 15:35:00,32.1,32.14,32.1,32.14,60400.0,22.6641,22.6924,22.6641,22.6924,60400.0
2008-08-11 15:40:00,32.15,32.2,32.15,32.19,69800.0,22.6995,22.7348,22.6995,22.7277,69800.0
2008-08-11 15:45:00,32.2,32.2,32.14,32.19,66400.0,22.7348,22.7348,22.6924,22.7277,66400.0
2008-08-11 15:50:00,32.2,32.24,32.2,32.21,65000.0,22.7348,22.763,22.7348,22.7418,65000.0
2008-08-11 15:55:00,32.21,32.21,32.1,32.16,108400.0,22.7418,22.7418,22.6641,22.7065,108400.0
2008-08-12 09:30:00,32.23,32.23,31.97,32.09,48400.0,22.7559,22.7559,22.5724,22.6571,48400.0
2008-08-12 09:35:00,32.12,32.22,32.08,32.08,21000.0,22.6783,22.7489,22.65,22.65,21000.0
2008-08-12 09:40:00,32.11,32.15,31.99,32.13,58600.0,22.6712,22.6995,22.5865,22.6853,58600.0
2008-08-12 09:45:00,32.13,32.25,32.13,32.19,20600.0,22.6853,22.7701,22.6853,22.7277,20600.0
2008-08-12 09:50:00,32.2,32.24,32.14,32.17,19400.0,22.7348,22.763,22.6924,22.7136,19400.0
2008-08-12 09:55:00,32.14,32.18,32.12,32.12,12400.0,22.6924,22.7206,22.6783,22.6783,12400.0
2008-08-12 10:00:00,32.15,32.21,32.12,32.21,23800.0,22.6995,22.7418,22.6783,22.7418,23800.0
2008-08-12 10:05:00,32.19,32.32,32.19,32.24,28400.0,22.7277,22.8195,22.7277,22.763,28400.0
2008-08-12 10:10:00,32.24,32.43,32.21,32.4,41200.0,22.763,22.8971,22.7418,22.876,41200.0
2008-08-12 10:15:00,32.4,32.41,32.33,32.35,25400.0,22.876,22.883,22.8265,22.8407,25400.0
2008-08-12 10:20:00,32.36,32.41,32.33,32.33,15600.0,22.8477,22.883,22.8265,22.8265,15600.0
2008-08-12 10:25:00,32.34,32.34,32.23,32.23,13000.0,22.8336,22.8336,22.7559,22.7559,13000.0
2008-08-12 10:30:00,32.21,32.21,32.13,32.14,20000.0,22.7418,22.7418,22.6853,22.6924,20000.0
2008-08-12 10:35:00,32.14,32.17,32.1,32.13,20200.0,22.6924,22.7136,22.6641,22.6853,20200.0
2008-08-12 10:40:00,32.13,32.22,32.13,32.22,24600.0,22.6853,22.7489,22.6853,22.7489,24600.0
2008-08-12 10:45:00,32.2,32.26,32.18,32.25,24600.0,22.7348,22.7771,22.7206,22.7701,24600.0
2008-08-12 10:50:00,32.25,32.25,32.18,32.19,9200.0,22.7701,22.7701,22.7206,22.7277,9200.0
2008-08-12 10:55:00,32.19,32.22,32.19,32.21,16200.0,22.7277,22.7489,22.7277,22.7418,16200.0
2008-08-12 11:00:00,32.21,32.22,32.2,32.21,14200.0,22.7418,22.7489,22.7348,22.7418,14200.0
2008-08-12 11:05:00,32.21,32.32,32.21,32.31,26600.0,22.7418,22.8195,22.7418,22.8124,26600.0
2008-08-12 11:10:00,32.31,32.31,32.27,32.27,14000.0,22.8124,22.8124,22.7842,22.7842,14000.0
2008-08-12 11:15:00,32.27,32.35,32.27,32.32,16200.0,22.7842,22.8407,22.7842,22.8195,16200.0
2008-08-12 11:20:00,32.35,32.39,32.33,32.38,24000.0,22.8407,22.8689,22.8265,22.8618,24000.0
2008-08-12 11:25:00,32.38,32.42,32.37,32.4,13600.0,22.8618,22.8901,22.8548,22.876,13600.0
2008-08-12 11:30:00,32.4,32.41,32.37,32.37,19200.0,22.876,22.883,22.8548,22.8548,19200.0
2008-08-12 11:35:00,32.38,32.41,32.35,32.35,15200.0,22.8618,22.883,22.8407,22.8407,15200.0
2008-08-12 11:40:00,32.35,32.42,32.35,32.41,12000.0,22.8407,22.8901,22.8407,22.883,12000.0
2008-08-12 11:45:00,32.4,32.42,32.38,32.38,15600.0,22.876,22.8901,22.8618,22.8618,15600.0
2008-08-12 11:50:00,32.38,32.4,32.35,32.38,14600.0,22.8618,22.876,22.8407,22.8618,14600.0
2008-08-12 11:55:00,32.37,32.42,32.37,32.42,9600.0,22.8548,22.8901,22.8548,22.8901,9600.0
2008-08-12 12:00:00,32.42,32.42,32.37,32.41,13800.0,22.8901,22.8901,22.8548,22.883,13800.0
2008-08-12 12:05:00,32.41,32.43,32.41,32.41,21200.0,22.883,22.8971,22.883,22.883,21200.0
2008-08-12 12:10:00,32.41,32.43,32.32,32.34,15800.0,22.883,22.8971,22.8195,22.8336,15800.0
2008-08-12 12:15:00,32.33,32.33,32.29,32.31,7400.0,22.8265,22.8265,22.7983,22.8124,7400.0
2008-08-12 12:20:00,32.3,32.32,32.29,32.32,15600.0,22.8054,22.8195,22.7983,22.8195,15600.0
2008-08-12 12:25:00,32.32,32.35,32.31,32.34,10200.0,22.8195,22.8407,22.8124,22.8336,10200.0
2008-08-12 12:30:00,32.33,32.33,32.28,32.28,5800.0,22.8265,22.8265,22.7912,22.7912,5800.0
2008-08-12 12:35:00,32.28,32.29,32.2,32.22,19400.0,22.7912,22.7983,22.7348,22.7489,19400.0
2008-08-12 12:40:00,32.22,32.29,32.21,32.27,19800.0,22.7489,22.7983,22.7418,22.7842,19800.0
2008-08-12 12:45:00,32.27,32.27,32.24,32.24,16400.0,22.7842,22.7842,22.763,22.763,16400.0
2008-08-12 12:50:00,32.24,32.28,32.23,32.27,17800.0,22.763,22.7912,22.7559,22.7842,17800.0
2008-08-12 12:55:00,32.26,32.31,32.25,32.27,13400.0,22.7771,22.8124,22.7701,22.7842,13400.0
2008-08-12 13:00:00,32.28,32.29,32.27,32.28,14600.0,22.7912,22.7983,22.7842,22.7912,14600.0
2008-08-12 13:05:00,32.28,32.31,32.28,32.31,7600.0,22.7912,22.8124,22.7912,22.8124,7600.0
2008-08-12 13:10:00,32.31,32.32,32.27,32.28,6200.0,22.8124,22.8195,22.7842,22.7912,6200.0
2008-08-12 13:15:00,32.29,32.31,32.27,32.3,8800.0,22.7983,22.8124,22.7842,22.8054,8800.0
2008-08-12 13:20:00,32.3,32.31,32.22,32.24,5000.0,22.8054,22.8124,22.7489,22.763,5000.0
2008-08-12 13:25:00,32.23,32.24,32.21,32.21,14200.0,22.7559,22.763,22.7418,22.7418,14200.0
2008-08-12 13:30:00,32.2,32.21,32.17,32.19,12600.0,22.7348,22.7418,22.7136,22.7277,12600.0
2008-08-12 13:35:00,32.19,32.23,32.19,32.2,7400.0,22.7277,22.7559,22.7277,22.7348,7400.0
2008-08-12 13:40:00,32.21,32.27,32.2,32.27,10800.0,22.7418,22.7842,22.7348,22.7842,10800.0
2008-08-12 13:45:00,32.29,32.32,32.28,32.32,10800.0,22.7983,22.8195,22.7912,22.8195,10800.0
2008-08-12 13:50:00,32.31,32.33,32.3,32.33,10800.0,22.8124,22.8265,22.8054,22.8265,10800.0
2008-08-12 13:55:00,32.33,32.34,32.26,32.27,19200.0,22.8265,22.8336,22.7771,22.7842,19200.0
2008-08-12 14:00:00,32.27,32.31,32.26,32.3,27200.0,22.7842,22.8124,22.7771,22.8054,27200.0
2008-08-12 14:05:00,32.3,32.35,32.28,32.33,39400.0,22.8054,22.8407,22.7912,22.8265,39400.0
2008-08-12 14:10:00,32.33,32.33,32.3,32.3,19400.0,22.8265,22.8265,22.8054,22.8054,19400.0
2008-08-12 14:15:00,32.3,32.32,32.27,32.28,18400.0,22.8054,22.8195,22.7842,22.7912,18400.0
2008-08-12 14:20:00,32.28,32.28,32.22,32.27,29400.0,22.7912,22.7912,22.7489,22.7842,29400.0
2008-08-12 14:25:00,32.27,32.32,32.27,32.27,27000.0,22.7842,22.8195,22.7842,22.7842,27000.0
2008-08-12 14:30:00,32.26,32.27,32.23,32.24,12200.0,22.7771,22.7842,22.7559,22.763,12200.0
2008-08-12 14:35:00,32.24,32.26,32.23,32.24,18400.0,22.763,22.7771,22.7559,22.763,18400.0
2008-08-12 14:40:00,32.23,32.23,32.19,32.2,17800.0,22.7559,22.7559,22.7277,22.7348,17800.0
2008-08-12 14:45:00,32.19,32.21,32.17,32.19,29600.0,22.7277,22.7418,22.7136,22.7277,29600.0
2008-08-12 14:50:00,32.2,32.23,32.19,32.21,16400.0,22.7348,22.7559,22.7277,22.7418,16400.0
2008-08-12 14:55:00,32.21,32.22,32.15,32.18,26400.0,22.7418,22.7489,22.6995,22.7206,26400.0
2008-08-12 15:00:00,32.17,32.17,32.09,32.12,25800.0,22.7136,22.7136,22.6571,22.6783,25800.0
2008-08-12 15:05:00,32.13,32.14,32.09,32.09,23000.0,22.6853,22.6924,22.6571,22.6571,23000.0
2008-08-12 15:10:00,32.09,32.1,32.01,32.04,44800.0,22.6571,22.6641,22.6006,22.6218,44800.0
2008-08-12 15:15:00,32.03,32.08,32.01,32.03,38400.0,22.6147,22.65,22.6006,22.6147,38400.0
2008-08-12 15:20:00,32.04,32.05,32.01,32.02,26600.0,22.6218,22.6288,22.6006,22.6077,26600.0
2008-08-12 15:25:00,32.02,32.09,32.02,32.08,20200.0,22.6077,22.6571,22.6077,22.65,20200.0
2008-08-12 15:30:00,32.07,32.08,31.96,31.98,44200.0,22.643,22.65,22.5653,22.5794,44200.0
2008-08-12 15:35:00,31.98,32.0,31.97,31.99,37200.0,22.5794,22.5935,22.5724,22.5865,37200.0
2008-08-12 15:40:00,31.99,32.0,31.96,31.97,55800.0,22.5865,22.5935,22.5653,22.5724,55800.0
2008-08-12 15:45:00,31.97,32.0,31.96,31.99,43800.0,22.5724,22.5935,22.5653,22.5865,43800.0
2008-08-12 15:50:00,31.99,32.1,31.98,32.09,92000.0,22.5865,22.6641,22.5794,22.6571,92000.0
2008-08-12 15:55:00,32.09,32.1,32.06,32.08,152800.0,22.6571,22.6641,22.6359,22.65,152800.0
2008-08-13 09:30:00,31.95,32.12,31.95,32.05,23000.0,22.5582,22.6783,22.5582,22.6288,23000.0
2008-08-13 09:35:00,32.06,32.1,31.91,31.93,18400.0,22.6359,22.6641,22.53,22.5441,18400.0
2008-08-13 09:40:00,31.93,31.98,31.86,31.87,42200.0,22.5441,22.5794,22.4947,22.5018,42200.0
2008-08-13 09:45:00,31.91,31.91,31.74,31.83,56200.0,22.53,22.53,22.41,22.4735,56200.0
2008-08-13 09:50:00,31.82,31.83,31.66,31.72,29400.0,22.4665,22.4735,22.3535,22.3958,29400.0
2008-08-13 09:55:00,31.74,31.77,31.71,31.73,20200.0,22.41,22.4312,22.3888,22.4029,20200.0
2008-08-13 10:00:00,31.74,31.74,31.6,31.66,65200.0,22.41,22.41,22.3111,22.3535,65200.0
2008-08-13 10:05:00,31.66,31.67,31.5,31.52,50600.0,22.3535,22.3605,22.2405,22.2546,50600.0
2008-08-13 10:10:00,31.53,31.54,31.48,31.49,58000.0,22.2617,22.2688,22.2264,22.2335,58000.0
2008-08-13 10:15:00,31.49,31.49,31.43,31.43,39600.0,22.2335,22.2335,22.1911,22.1911,39600.0
2008-08-13 10:20:00,31.43,31.53,31.43,31.47,79400.0,22.1911,22.2617,22.1911,22.2193,79400.0
2008-08-13 10:25:00,31.48,31.48,31.39,31.39,39200.0,22.2264,22.2264,22.1629,22.1629,39200.0
2008-08-13 10:30:00,31.39,31.39,31.28,31.28,52800.0,22.1629,22.1629,22.0852,22.0852,52800.0
2008-08-13 10:35:00,31.28,31.3,31.22,31.28,89600.0,22.0852,22.0993,22.0428,22.0852,89600.0
2008-08-13 10:40:00,31.28,31.28,31.16,31.19,70000.0,22.0852,22.0852,22.0005,22.0216,70000.0
2008-08-13 10:45:00,31.19,31.24,31.18,31.19,36400.0,22.0216,22.0569,22.0146,22.0216,36400.0
2008-08-13 10:50:00,31.2,31.21,31.14,31.16,23800.0,22.0287,22.0358,21.9863,22.0005,23800.0
2008-08-13 10:55:00,31.15,31.18,31.07,31.18,40000.0,21.9934,22.0146,21.9369,22.0146,40000.0
2008-08-13 11:00:00,31.16,31.25,31.15,31.23,40600.0,22.0005,22.064,21.9934,22.0499,40600.0
2008-08-13 11:05:00,31.21,31.27,31.21,31.21,45600.0,22.0358,22.0781,22.0358,22.0358,45600.0
2008-08-13 11:10:00,31.22,31.24,31.13,31.13,26200.0,22.0428,22.0569,21.9793,21.9793,26200.0
2008-08-13 11:15:00,31.13,31.14,30.96,31.0,53400.0,21.9793,21.9863,21.8593,21.8875,53400.0
2008-08-13 11:20:00,31.0,31.09,31.0,31.07,39800.0,21.8875,21.951,21.8875,21.9369,39800.0
2008-08-13 11:25:00,31.06,31.16,31.06,31.16,22600.0,21.9299,22.0005,21.9299,22.0005,22600.0
2008-08-13 11:30:00,31.16,31.25,31.14,31.21,23600.0,22.0005,22.064,21.9863,22.0358,23600.0
2008-08-13 11:35:00,31.21,31.25,31.2,31.21,25400.0,22.0358,22.064,22.0287,22.0358,25400.0
2008-08-13 11:40:00,31.21,31.21,31.15,31.18,23000.0,22.0358,22.0358,21.9934,22.0146,23000.0
2008-08-13 11:45:00,31.17,31.18,31.12,31.17,35600.0,22.0075,22.0146,21.9722,22.0075,35600.0
2008-08-13 11:50:00,31.17,31.17,31.1,31.14,23000.0,22.0075,22.0075,21.9581,21.9863,23000.0
2008-08-13 11:55:00,31.14,31.24,31.13,31.21,43200.0,21.9863,22.0569,21.9793,22.0358,43200.0
2008-08-13 12:00:00,31.21,31.25,31.19,31.22,29200.0,22.0358,22.064,22.0216,22.0428,29200.0
2008-08-13 12:05:00,31.22,31.34,31.22,31.28,41800.0,22.0428,22.1276,22.0428,22.0852,41800.0
2008-08-13 12:10:00,31.28,31.34,31.25,31.34,18800.0,22.0852,22.1276,22.064,22.1276,18800.0
2008-08-13 12:15:00,31.33,31.34,31.28,31.34,13000.0,22.1205,22.1276,22.0852,22.1276,13000.0
2008-08-13 12:20:00,31.34,31.39,31.32,31.35,21600.0,22.1276,22.1629,22.1134,22.1346,21600.0
2008-08-13 12:25:00,31.35,31.36,31.33,31.35,22800.0,22.1346,22.1417,22.1205,22.1346,22800.0
2008-08-13 12:30:00,31.35,31.39,31.32,31.33,18600.0,22.1346,22.1629,22.1134,22.1205,18600.0
2008-08-13 12:35:00,31.34,31.34,31.3,31.33,18000.0,22.1276,22.1276,22.0993,22.1205,18000.0
2008-08-13 12:40:00,31.33,31.38,31.32,31.38,49000.0,22.1205,22.1558,22.1134,22.1558,49000.0
2008-08-13 12:45:00,31.37,31.4,31.37,31.38,33200.0,22.1487,22.1699,22.1487,22.1558,33200.0
2008-08-13 12:50:00,31.38,31.43,31.37,31.42,35400.0,22.1558,22.1911,22.1487,22.184,35400.0
2008-08-13 12:55:00,31.43,31.5,31.41,31.5,22800.0,22.1911,22.2405,22.177,22.2405,22800.0
2008-08-13 13:00:00,31.5,31.54,31.47,31.5,43400.0,22.2405,22.2688,22.2193,22.2405,43400.0
2008-08-13 13:05:00,31.5,31.57,31.5,31.53,21600.0,22.2405,22.2899,22.2405,22.2617,21600.0
2008-08-13 13:10:00,31.52,31.52,31.46,31.46,12400.0,22.2546,22.2546,22.2123,22.2123,12400.0
2008-08-13 13:15:00,31.46,31.49,31.43,31.43,32200.0,22.2123,22.2335,22.1911,22.1911,32200.0
2008-08-13 13:20:00,31.43,31.43,31.41,31.43,12400.0,22.1911,22.1911,22.177,22.1911,12400.0
2008-08-13 13:25:00,31.44,31.52,31.43,31.5,13800.0,22.1982,22.2546,22.1911,22.2405,13800.0
2008-08-13 13:30:00,31.51,31.59,31.5,31.57,22800.0,22.2476,22.3041,22.2405,22.2899,22800.0
2008-08-13 13:35:00,31.57,31.63,31.57,31.59,15200.0,22.2899,22.3323,22.2899,22.3041,15200.0
2008-08-13 13:40:00,31.58,31.67,31.57,31.63,27800.0,22.297,22.3605,22.2899,22.3323,27800.0
2008-08-13 13:45:00,31.65,31.68,31.64,31.67,25400.0,22.3464,22.3676,22.3394,22.3605,25400.0
2008-08-13 13:50:00,31.66,31.67,31.59,31.6,35800.0,22.3535,22.3605,22.3041,22.3111,35800.0
2008-08-13 13:55:00,31.61,31.64,31.6,31.61,11200.0,22.3182,22.3394,22.3111,22.3182,11200.0
2008-08-13 14:00:00,31.61,31.66,31.59,31.62,35200.0,22.3182,22.3535,22.3041,22.3252,35200.0
2008-08-13 14:05:00,31.63,31.65,31.6,31.65,28800.0,22.3323,22.3464,22.3111,22.3464,28800.0
2008-08-13 14:10:00,31.65,31.65,31.58,31.59,10400.0,22.3464,22.3464,22.297,22.3041,10400.0
2008-08-13 14:15:00,31.59,31.59,31.52,31.53,19600.0,22.3041,22.3041,22.2546,22.2617,19600.0
2008-08-13 14:20:00,31.54,31.56,31.5,31.5,16400.0,22.2688,22.2829,22.2405,22.2405,16400.0
2008-08-13 14:25:00,31.5,31.54,31.49,31.52,25400.0,22.2405,22.2688,22.2335,22.2546,25400.0
2008-08-13 14:30:00,31.51,31.54,31.5,31.5,17800.0,22.2476,22.2688,22.2405,22.2405,17800.0
2008-08-13 14:35:00,31.51,31.6,31.51,31.6,16600.0,22.2476,22.3111,22.2476,22.3111,16600.0
2008-08-13 14:40:00,31.61,31.73,31.61,31.71,20600.0,22.3182,22.4029,22.3182,22.3888,20600.0
2008-08-13 14:45:00,31.73,31.73,31.7,31.7,35600.0,22.4029,22.4029,22.3817,22.3817,35600.0
2008-08-13 14:50:00,31.69,31.7,31.66,31.66,37800.0,22.3747,22.3817,22.3535,22.3535,37800.0
2008-08-13 14:55:00,31.66,31.75,31.61,31.75,41800.0,22.3535,22.417,22.3182,22.417,41800.0
2008-08-13 15:00:00,31.75,31.8,31.74,31.74,54400.0,22.417,22.4523,22.41,22.41,54400.0
2008-08-13 15:05:00,31.74,31.77,31.72,31.75,16400.0,22.41,22.4312,22.3958,22.417,16400.0
2008-08-13 15:10:00,31.75,31.79,31.75,31.78,13400.0,22.417,22.4453,22.417,22.4382,13400.0
2008-08-13 15:15:00,31.78,31.8,31.75,31.78,22600.0,22.4382,22.4523,22.417,22.4382,22600.0
2008-08-13 15:20:00,31.77,31.77,31.73,31.73,33400.0,22.4312,22.4312,22.4029,22.4029,33400.0
2008-08-13 15:25:00,31.75,31.76,31.72,31.75,18000.0,22.417,22.4241,22.3958,22.417,18000.0
2008-08-13 15:30:00,31.74,31.74,31.61,31.63,44600.0,22.41,22.41,22.3182,22.3323,44600.0
2008-08-13 15:35:00,31.62,31.63,31.58,31.61,37400.0,22.3252,22.3323,22.297,22.3182,37400.0
2008-08-13 15:40:00,31.61,31.65,31.55,31.56,52600.0,22.3182,22.3464,22.2758,22.2829,52600.0
2008-08-13 15:45:00,31.57,31.57,31.52,31.52,42200.0,22.2899,22.2899,22.2546,22.2546,42200.0
2008-08-13 15:50:00,31.52,31.68,31.5,31.65,85000.0,22.2546,22.3676,22.2405,22.3464,85000.0
2008-08-13 15:55:00,31.66,31.81,31.65,31.72,148200.0,22.3535,22.4594,22.3464,22.3958,148200.0
2008-08-14 09:30:00,31.54,31.54,31.22,31.27,38800.0,22.2688,22.2688,22.0428,22.0781,38800.0
2008-08-14 09:35:00,31.27,31.39,31.21,31.23,47200.0,22.0781,22.1629,22.0358,22.0499,47200.0
2008-08-14 09:40:00,31.23,31.34,31.2,31.29,53800.0,22.0499,22.1276,22.0287,22.0922,53800.0
2008-08-14 09:45:00,31.31,31.31,31.16,31.25,26600.0,22.1064,22.1064,22.0005,22.064,26600.0
2008-08-14 09:50:00,31.25,31.37,31.25,31.36,28000.0,22.064,22.1487,22.064,22.1417,28000.0
2008-08-14 09:55:00,31.39,31.54,31.38,31.51,30600.0,22.1629,22.2688,22.1558,22.2476,30600.0
2008-08-14 10:00:00,31.53,31.55,31.48,31.5,40800.0,22.2617,22.2758,22.2264,22.2405,40800.0
2008-08-14 10:05:00,31.5,31.5,31.4,31.42,40200.0,22.2405,22.2405,22.1699,22.184,40200.0
2008-08-14 10:10:00,31.41,31.42,31.36,31.38,35800.0,22.177,22.184,22.1417,22.1558,35800.0
2008-08-14 10:15:00,31.37,31.46,31.37,31.45,24600.0,22.1487,22.2123,22.1487,22.2052,24600.0
2008-08-14 10:20:00,31.45,31.56,31.45,31.56,44600.0,22.2052,22.2829,22.2052,22.2829,44600.0
2008-08-14 10:25:00,31.54,31.58,31.54,31.56,29800.0,22.2688,22.297,22.2688,22.2829,29800.0
2008-08-14 10:30:00,31.57,31.68,31.57,31.64,27600.0,22.2899,22.3676,22.2899,22.3394,27600.0
2008-08-14 10:35:00,31.63,31.67,31.6,31.6,26400.0,22.3323,22.3605,22.3111,22.3111,26400.0
2008-08-14 10:40:00,31.61,31.67,31.58,31.64,24600.0,22.3182,22.3605,22.297,22.3394,24600.0
2008-08-14 10:45:00,31.65,31.67,31.54,31.55,55600.0,22.3464,22.3605,22.2688,22.2758,55600.0
2008-08-14 10:50:00,31.55,31.65,31.51,31.6,41800.0,22.2758,22.3464,22.2476,22.3111,41800.0
2008-08-14 10:55:00,31.6,31.6,31.53,31.57,29800.0,22.3111,22.3111,22.2617,22.2899,29800.0
2008-08-14 11:00:00,31.58,31.58,31.5,31.54,37600.0,22.297,22.297,22.2405,22.2688,37600.0
2008-08-14 11:05:00,31.53,31.53,31.44,31.5,44400.0,22.2617,22.2617,22.1982,22.2405,44400.0
2008-08-14 11:10:00,31.5,31.52,31.47,31.5,61600.0,22.2405,22.2546,22.2193,22.2405,61600.0
2008-08-14 11:15:00,31.49,31.54,31.49,31.52,46800.0,22.2335,22.2688,22.2335,22.2546,46800.0
2008-08-14 11:20:00,31.52,31.52,31.5,31.5,24400.0,22.2546,22.2546,22.2405,22.2405,24400.0
2008-08-14 11:25:00,31.51,31.53,31.49,31.5,29000.0,22.2476,22.2617,22.2335,22.2405,29000.0
2008-08-14 11:30:00,31.5,31.53,31.47,31.53,18200.0,22.2405,22.2617,22.2193,22.2617,18200.0
2008-08-14 11:35:00,31.53,31.53,31.49,31.49,16200.0,22.2617,22.2617,22.2335,22.2335,16200.0
2008-08-14 11:40:00,31.49,31.49,31.43,31.46,16400.0,22.2335,22.2335,22.1911,22.2123,16400.0
2008-08-14 11:45:00,31.47,31.58,31.47,31.57,14200.0,22.2193,22.297,22.2193,22.2899,14200.0
2008-08-14 11:50:00,31.57,31.59,31.56,31.58,14600.0,22.2899,22.3041,22.2829,22.297,14600.0
2008-08-14 11:55:00,31.58,31.7,31.58,31.69,23600.0,22.297,22.3817,22.297,22.3747,23600.0
2008-08-14 12:00:00,31.68,31.71,31.63,31.63,19600.0,22.3676,22.3888,22.3323,22.3323,19600.0
2008-08-14 12:05:00,31.62,31.62,31.52,31.55,71000.0,22.3252,22.3252,22.2546,22.2758,71000.0
2008-08-14 12:10:00,31.55,31.56,31.46,31.46,31000.0,22.2758,22.2829,22.2123,22.2123,31000.0
2008-08-14 12:15:00,31.47,31.52,31.46,31.52,29200.0,22.2193,22.2546,22.2123,22.2546,29200.0
2008-08-14 12:20:00,31.53,31.53,31.43,31.45,24400.0,22.2617,22.2617,22.1911,22.2052,24400.0
2008-08-14 12:25:00,31.46,31.46,31.36,31.4,61200.0,22.2123,22.2123,22.1417,22.1699,61200.0
2008-08-14 12:30:00,31.41,31.49,31.39,31.48,17600.0,22.177,22.2335,22.1629,22.2264,17600.0
2008-08-14 12:35:00,31.48,31.49,31.43,31.43,25800.0,22.2264,22.2335,22.1911,22.1911,25800.0
2008-08-14 12:40:00,31.43,31.53,31.43,31.49,72800.0,22.1911,22.2617,22.1911,22.2335,72800.0
2008-08-14 12:45:00,31.49,31.54,31.46,31.5,71600.0,22.2335,22.2688,22.2123,22.2405,71600.0
2008-08-14 12:50:00,31.49,31.54,31.49,31.5,39600.0,22.2335,22.2688,22.2335,22.2405,39600.0
2008-08-14 12:55:00,31.52,31.53,31.49,31.5,20600.0,22.2546,22.2617,22.2335,22.2405,20600.0
2008-08-14 13:00:00,31.5,31.5,31.48,31.49,27000.0,22.2405,22.2405,22.2264,22.2335,27000.0
2008-08-14 13:05:00,31.5,31.5,31.43,31.44,27400.0,22.2405,22.2405,22.1911,22.1982,27400.0
2008-08-14 13:10:00,31.45,31.45,31.41,31.44,31000.0,22.2052,22.2052,22.177,22.1982,31000.0
2008-08-14 13:15:00,31.44,31.46,31.43,31.43,28400.0,22.1982,22.2123,22.1911,22.1911,28400.0
2008-08-14 13:20:00,31.42,31.46,31.42,31.46,22800.0,22.184,22.2123,22.184,22.2123,22800.0
2008-08-14 13:25:00,31.46,31.5,31.4,31.4,25200.0,22.2123,22.2405,22.1699,22.1699,25200.0
2008-08-14 13:30:00,31.41,31.45,31.4,31.42,18200.0,22.177,22.2052,22.1699,22.184,18200.0
2008-08-14 13:35:00,31.43,31.43,31.36,31.37,28400.0,22.1911,22.1911,22.1417,22.1487,28400.0
2008-08-14 13:40:00,31.37,31.38,31.32,31.36,37200.0,22.1487,22.1558,22.1134,22.1417,37200.0
2008-08-14 13:45:00,31.36,31.41,31.35,31.4,20800.0,22.1417,22.177,22.1346,22.1699,20800.0
2008-08-14 13:50:00,31.41,31.42,31.38,31.39,34400.0,22.177,22.184,22.1558,22.1629,34400.0
2008-08-14 13:55:00,31.38,31.4,31.38,31.4,19400.0,22.1558,22.1699,22.1558,22.1699,19400.0
2008-08-14 14:00:00,31.4,31.43,31.39,31.41,36800.0,22.1699,22.1911,22.1629,22.177,36800.0
2008-08-14 14:05:00,31.4,31.43,31.34,31.43,27200.0,22.1699,22.1911,22.1276,22.1911,27200.0
2008-08-14 14:10:00,31.42,31.43,31.38,31.4,32800.0,22.184,22.1911,22.1558,22.1699,32800.0
2008-08-14 14:15:00,31.4,31.43,31.38,31.42,21600.0,22.1699,22.1911,22.1558,22.184,21600.0
2008-08-14 14:20:00,31.42,31.43,31.4,31.4,42000.0,22.184,22.1911,22.1699,22.1699,42000.0
2008-08-14 14:25:00,31.4,31.46,31.39,31.44,22200.0,22.1699,22.2123,22.1629,22.1982,22200.0
2008-08-14 14:30:00,31.44,31.46,31.42,31.43,22200.0,22.1982,22.2123,22.184,22.1911,22200.0
2008-08-14 14:35:00,31.43,31.49,31.43,31.47,28200.0,22.1911,22.2335,22.1911,22.2193,28200.0
2008-08-14 14:40:00,31.47,31.5,31.45,31.45,20800.0,22.2193,22.2405,22.2052,22.2052,20800.0
2008-08-14 14:45:00,31.46,31.46,31.38,31.42,24600.0,22.2123,22.2123,22.1558,22.184,24600.0
2008-08-14 14:50:00,31.41,31.5,31.41,31.5,27600.0,22.177,22.2405,22.177,22.2405,27600.0
2008-08-14 14:55:00,31.5,31.5,31.49,31.5,19400.0,22.2405,22.2405,22.2335,22.2405,19400.0
2008-08-14 15:00:00,31.5,31.5,31.43,31.44,37600.0,22.2405,22.2405,22.1911,22.1982,37600.0
2008-08-14 15:05:00,31.43,31.48,31.43,31.46,34000.0,22.1911,22.2264,22.1911,22.2123,34000.0
2008-08-14 15:10:00,31.46,31.48,31.46,31.47,22600.0,22.2123,22.2264,22.2123,22.2193,22600.0
2008-08-14 15:15:00,31.47,31.5,31.46,31.5,37400.0,22.2193,22.2405,22.2123,22.2405,37400.0
2008-08-14 15:20:00,31.5,31.51,31.48,31.5,33800.0,22.2405,22.2476,22.2264,22.2405,33800.0
2008-08-14 15:25:00,31.5,31.54,31.5,31.53,35800.0,22.2405,22.2688,22.2405,22.2617,35800.0
2008-08-14 15:30:00,31.53,31.58,31.51,31.55,65000.0,22.2617,22.297,22.2476,22.2758,65000.0
2008-08-14 15:35:00,31.55,31.6,31.54,31.57,51200.0,22.2758,22.3111,22.2688,22.2899,51200.0
2008-08-14 15:40:00,31.56,31.57,31.51,31.53,54800.0,22.2829,22.2899,22.2476,22.2617,54800.0
2008-08-14 15:45:00,31.54,31.56,31.51,31.54,55000.0,22.2688,22.2829,22.2476,22.2688,55000.0
2008-08-14 15:50:00,31.54,31.54,31.51,31.53,47800.0,22.2688,22.2688,22.2476,22.2617,47800.0
2008-08-14 15:55:00,31.54,31.6,31.52,31.56,81400.0,22.2688,22.3111,22.2546,22.2829,81400.0
2008-08-15 09:30:00,31.61,31.67,31.19,31.56,9200.0,22.3182,22.3605,22.0216,22.2829,9200.0
2008-08-15 09:35:00,31.54,31.96,31.5,31.79,290400.0,22.2688,22.5653,22.2405,22.4453,290400.0
2008-08-15 09:40:00,31.83,31.9,31.8,31.86,31800.0,22.4735,22.5229,22.4523,22.4947,31800.0
2008-08-15 09:45:00,31.87,31.89,31.79,31.79,14000.0,22.5018,22.5159,22.4453,22.4453,14000.0
2008-08-15 09:50:00,31.81,31.81,31.68,31.68,26000.0,22.4594,22.4594,22.3676,22.3676,26000.0
2008-08-15 09:55:00,31.68,31.82,31.68,31.75,24200.0,22.3676,22.4665,22.3676,22.417,24200.0
2008-08-15 10:00:00,31.77,31.78,31.65,31.66,37400.0,22.4312,22.4382,22.3464,22.3535,37400.0
2008-08-15 10:05:00,31.66,31.67,31.61,31.66,24800.0,22.3535,22.3605,22.3182,22.3535,24800.0
2008-08-15 10:10:00,31.66,31.73,31.66,31.71,37200.0,22.3535,22.4029,22.3535,22.3888,37200.0
2008-08-15 10:15:00,31.69,31.73,31.68,31.72,24600.0,22.3747,22.4029,22.3676,22.3958,24600.0
2008-08-15 10:20:00,31.72,31.74,31.68,31.7,12200.0,22.3958,22.41,22.3676,22.3817,12200.0
2008-08-15 10:25:00,31.71,31.78,31.71,31.73,13600.0,22.3888,22.4382,22.3888,22.4029,13600.0
2008-08-15 10:30:00,31.75,31.78,31.74,31.78,13800.0,22.417,22.4382,22.41,22.4382,13800.0
2008-08-15 10:35:00,31.77,31.8,31.75,31.79,10800.0,22.4312,22.4523,22.417,22.4453,10800.0
2008-08-15 10:40:00,31.78,31.82,31.78,31.79,12600.0,22.4382,22.4665,22.4382,22.4453,12600.0
2008-08-15 10:45:00,31.81,31.84,31.79,31.83,19000.0,22.4594,22.4806,22.4453,22.4735,19000.0
2008-08-15 10:50:00,31.83,31.92,31.83,31.89,19200.0,22.4735,22.5371,22.4735,22.5159,19200.0
2008-08-15 10:55:00,31.88,31.93,31.88,31.92,19000.0,22.5088,22.5441,22.5088,22.5371,19000.0
2008-08-15 11:00:00,31.92,31.92,31.83,31.86,18200.0,22.5371,22.5371,22.4735,22.4947,18200.0
2008-08-15 11:05:00,31.85,31.9,31.85,31.88,12000.0,22.4876,22.5229,22.4876,22.5088,12000.0
2008-08-15 11:10:00,31.88,31.92,31.86,31.91,17200.0,22.5088,22.5371,22.4947,22.53,17200.0
2008-08-15 11:15:00,31.92,31.96,31.9,31.94,23400.0,22.5371,22.5653,22.5229,22.5512,23400.0
2008-08-15 11:20:00,31.93,31.95,31.91,31.92,16000.0,22.5441,22.5582,22.53,22.5371,16000.0
2008-08-15 11:25:00,31.91,31.95,31.91,31.93,15800.0,22.53,22.5582,22.53,22.5441,15800.0
2008-08-15 11:30:00,31.94,32.0,31.93,31.99,31600.0,22.5512,22.5935,22.5441,22.5865,31600.0
2008-08-15 11:35:00,31.99,32.0,31.95,31.99,21600.0,22.5865,22.5935,22.5582,22.5865,21600.0
2008-08-15 11:40:00,31.98,31.98,31.93,31.95,23600.0,22.5794,22.5794,22.5441,22.5582,23600.0
2008-08-15 11:45:00,31.95,31.97,31.93,31.97,20600.0,22.5582,22.5724,22.5441,22.5724,20600.0
2008-08-15 11:50:00,31.97,31.99,31.94,31.96,13600.0,22.5724,22.5865,22.5512,22.5653,13600.0
2008-08-15 11:55:00,31.96,32.0,31.94,32.0,19400.0,22.5653,22.5935,22.5512,22.5935,19400.0
2008-08-15 12:00:00,32.0,32.04,31.99,32.02,29800.0,22.5935,22.6218,22.5865,22.6077,29800.0
2008-08-15 12:05:00,32.02,32.02,31.97,31.98,12200.0,22.6077,22.6077,22.5724,22.5794,12200.0
2008-08-15 12:10:00,31.98,32.06,31.94,32.06,46600.0,22.5794,22.6359,22.5512,22.6359,46600.0
2008-08-15 12:15:00,32.05,32.06,32.02,32.04,15000.0,22.6288,22.6359,22.6077,22.6218,15000.0
2008-08-15 12:20:00,32.04,32.04,32.0,32.02,18800.0,22.6218,22.6218,22.5935,22.6077,18800.0
2008-08-15 12:25:00,32.02,32.06,32.01,32.05,21000.0,22.6077,22.6359,22.6006,22.6288,21000.0
2008-08-15 12:30:00,32.05,32.06,32.04,32.06,12800.0,22.6288,22.6359,22.6218,22.6359,12800.0
2008-08-15 12:35:00,32.06,32.09,32.04,32.09,12000.0,22.6359,22.6571,22.6218,22.6571,12000.0
2008-08-15 12:40:00,32.08,32.09,32.04,32.06,17400.0,22.65,22.6571,22.6218,22.6359,17400.0
2008-08-15 12:45:00,32.07,32.1,32.06,32.08,12800.0,22.643,22.6641,22.6359,22.65,12800.0
2008-08-15 12:50:00,32.08,32.09,32.05,32.07,10400.0,22.65,22.6571,22.6288,22.643,10400.0
2008-08-15 12:55:00,32.08,32.08,32.05,32.06,7200.0,22.65,22.65,22.6288,22.6359,7200.0
2008-08-15 13:00:00,32.06,32.06,32.02,32.05,15200.0,22.6359,22.6359,22.6077,22.6288,15200.0
2008-08-15 13:05:00,32.05,32.13,32.05,32.12,17200.0,22.6288,22.6853,22.6288,22.6783,17200.0
2008-08-15 13:10:00,32.12,32.13,32.1,32.1,12800.0,22.6783,22.6853,22.6641,22.6641,12800.0
2008-08-15 13:15:00,32.1,32.13,32.08,32.13,14400.0,22.6641,22.6853,22.65,22.6853,14400.0
2008-08-15 13:20:00,32.13,32.13,32.07,32.07,13200.0,22.6853,22.6853,22.643,22.643,13200.0
2008-08-15 13:25:00,32.08,32.1,32.07,32.1,6800.0,22.65,22.6641,22.643,22.6641,6800.0
2008-08-15 13:30:00,32.09,32.12,32.08,32.1,9000.0,22.6571,22.6783,22.65,22.6641,9000.0
2008-08-15 13:35:00,32.12,32.14,32.11,32.11,9000.0,22.6783,22.6924,22.6712,22.6712,9000.0
2008-08-15 13:40:00,32.12,32.12,32.06,32.06,7000.0,22.6783,22.6783,22.6359,22.6359,7000.0
2008-08-15 13:45:00,32.06,32.07,32.02,32.06,17200.0,22.6359,22.643,22.6077,22.6359,17200.0
2008-08-15 13:50:00,32.06,32.06,32.02,32.02,12200.0,22.6359,22.6359,22.6077,22.6077,12200.0
2008-08-15 13:55:00,32.03,32.09,32.03,32.09,12000.0,22.6147,22.6571,22.6147,22.6571,12000.0
2008-08-15 14:00:00,32.09,32.11,32.07,32.1,19200.0,22.6571,22.6712,22.643,22.6641,19200.0
2008-08-15 14:05:00,32.1,32.1,32.08,32.1,38800.0,22.6641,22.6641,22.65,22.6641,38800.0
2008-08-15 14:10:00,32.1,32.17,32.09,32.16,49400.0,22.6641,22.7136,22.6571,22.7065,49400.0
2008-08-15 14:15:00,32.16,32.21,32.16,32.17,41600.0,22.7065,22.7418,22.7065,22.7136,41600.0
2008-08-15 14:20:00,32.17,32.19,32.14,32.17,33000.0,22.7136,22.7277,22.6924,22.7136,33000.0
2008-08-15 14:25:00,32.17,32.21,32.15,32.2,42600.0,22.7136,22.7418,22.6995,22.7348,42600.0
2008-08-15 14:30:00,32.19,32.24,32.18,32.24,40800.0,22.7277,22.763,22.7206,22.763,40800.0
2008-08-15 14:35:00,32.24,32.24,32.22,32.24,38400.0,22.763,22.763,22.7489,22.763,38400.0
2008-08-15 14:40:00,32.23,32.31,32.23,32.3,44400.0,22.7559,22.8124,22.7559,22.8054,44400.0
2008-08-15 14:45:00,32.3,32.31,32.29,32.31,34400.0,22.8054,22.8124,22.7983,22.8124,34400.0
2008-08-15 14:50:00,32.3,32.35,32.3,32.34,44400.0,22.8054,22.8407,22.8054,22.8336,44400.0
2008-08-15 14:55:00,32.34,32.34,32.33,32.34,23400.0,22.8336,22.8336,22.8265,22.8336,23400.0
2008-08-15 15:00:00,32.34,32.36,32.31,32.31,35000.0,22.8336,22.8477,22.8124,22.8124,35000.0
2008-08-15 15:05:00,32.31,32.31,32.25,32.27,25600.0,22.8124,22.8124,22.7701,22.7842,25600.0
2008-08-15 15:10:00,32.27,32.29,32.26,32.27,22000.0,22.7842,22.7983,22.7771,22.7842,22000.0
2008-08-15 15:15:00,32.27,32.28,32.27,32.28,23000.0,22.7842,22.7912,22.7842,22.7912,23000.0
2008-08-15 15:20:00,32.28,32.32,32.27,32.31,28600.0,22.7912,22.8195,22.7842,22.8124,28600.0
2008-08-15 15:25:00,32.31,32.35,32.31,32.34,32400.0,22.8124,22.8407,22.8124,22.8336,32400.0
2008-08-15 15:30:00,32.34,32.35,32.3,32.3,23200.0,22.8336,22.8407,22.8054,22.8054,23200.0
2008-08-15 15:35:00,32.3,32.33,32.29,32.29,36200.0,22.8054,22.8265,22.7983,22.7983,36200.0
2008-08-15 15:40:00,32.3,32.31,32.28,32.31,42200.0,22.8054,22.8124,22.7912,22.8124,42200.0
2008-08-15 15:45:00,32.31,32.32,32.27,32.27,51000.0,22.8124,22.8195,22.7842,22.7842,51000.0
2008-08-15 15:50:00,32.28,32.3,32.27,32.29,103600.0,22.7912,22.8054,22.7842,22.7983,103600.0
2008-08-15 15:55:00,32.29,32.3,32.29,32.3,90000.0,22.7983,22.8054,22.7983,22.8054,90000.0
2008-08-18 09:30:00,32.44,32.49,32.4,32.45,23600.0,22.9042,22.9395,22.876,22.9113,23600.0
2008-08-18 09:35:00,32.43,32.44,32.23,32.27,11600.0,22.8971,22.9042,22.7559,22.7842,11600.0
2008-08-18 09:40:00,32.27,32.4,32.23,32.29,15800.0,22.7842,22.876,22.7559,22.7983,15800.0
2008-08-18 09:45:00,32.28,32.3,32.2,32.26,18400.0,22.7912,22.8054,22.7348,22.7771,18400.0
2008-08-18 09:50:00,32.26,32.26,32.21,32.22,14800.0,22.7771,22.7771,22.7418,22.7489,14800.0
2008-08-18 09:55:00,32.23,32.27,32.21,32.23,22000.0,22.7559,22.7842,22.7418,22.7559,22000.0
2008-08-18 10:00:00,32.23,32.24,32.11,32.15,30400.0,22.7559,22.763,22.6712,22.6995,30400.0
2008-08-18 10:05:00,32.16,32.18,32.06,32.07,21600.0,22.7065,22.7206,22.6359,22.643,21600.0
2008-08-18 10:10:00,32.08,32.2,32.04,32.2,30600.0,22.65,22.7348,22.6218,22.7348,30600.0
2008-08-18 10:15:00,32.19,32.23,32.17,32.22,33000.0,22.7277,22.7559,22.7136,22.7489,33000.0
2008-08-18 10:20:00,32.21,32.22,32.17,32.19,19400.0,22.7418,22.7489,22.7136,22.7277,19400.0
2008-08-18 10:25:00,32.19,32.23,32.17,32.23,17600.0,22.7277,22.7559,22.7136,22.7559,17600.0
2008-08-18 10:30:00,32.23,32.26,32.23,32.23,25600.0,22.7559,22.7771,22.7559,22.7559,25600.0
2008-08-18 10:35:00,32.22,32.23,32.18,32.22,18800.0,22.7489,22.7559,22.7206,22.7489,18800.0
2008-08-18 10:40:00,32.21,32.24,32.19,32.23,18000.0,22.7418,22.763,22.7277,22.7559,18000.0
2008-08-18 10:45:00,32.23,32.24,32.2,32.24,20400.0,22.7559,22.763,22.7348,22.763,20400.0
2008-08-18 10:50:00,32.23,32.27,32.23,32.25,19200.0,22.7559,22.7842,22.7559,22.7701,19200.0
2008-08-18 10:55:00,32.24,32.26,32.22,32.24,23400.0,22.763,22.7771,22.7489,22.763,23400.0
2008-08-18 11:00:00,32.24,32.26,32.2,32.22,26200.0,22.763,22.7771,22.7348,22.7489,26200.0
2008-08-18 11:05:00,32.22,32.26,32.17,32.25,17400.0,22.7489,22.7771,22.7136,22.7701,17400.0
2008-08-18 11:10:00,32.27,32.27,32.23,32.23,23200.0,22.7842,22.7842,22.7559,22.7559,23200.0
2008-08-18 11:15:00,32.23,32.29,32.22,32.25,24000.0,22.7559,22.7983,22.7489,22.7701,24000.0
2008-08-18 11:20:00,32.26,32.32,32.26,32.3,23400.0,22.7771,22.8195,22.7771,22.8054,23400.0
2008-08-18 11:25:00,32.3,32.34,32.29,32.32,18400.0,22.8054,22.8336,22.7983,22.8195,18400.0
2008-08-18 11:30:00,32.31,32.34,32.29,32.31,78200.0,22.8124,22.8336,22.7983,22.8124,78200.0
2008-08-18 11:35:00,32.32,32.37,32.3,32.35,13000.0,22.8195,22.8548,22.8054,22.8407,13000.0
2008-08-18 11:40:00,32.35,32.35,32.29,32.31,16800.0,22.8407,22.8407,22.7983,22.8124,16800.0
2008-08-18 11:45:00,32.31,32.35,32.31,32.34,25000.0,22.8124,22.8407,22.8124,22.8336,25000.0
2008-08-18 11:50:00,32.35,32.38,32.33,32.37,10400.0,22.8407,22.8618,22.8265,22.8548,10400.0
2008-08-18 11:55:00,32.37,32.37,32.29,32.31,51400.0,22.8548,22.8548,22.7983,22.8124,51400.0
2008-08-18 12:00:00,32.31,32.35,32.3,32.34,120000.0,22.8124,22.8407,22.8054,22.8336,120000.0
2008-08-18 12:05:00,32.34,32.34,32.31,32.32,145800.0,22.8336,22.8336,22.8124,22.8195,145800.0
2008-08-18 12:10:00,32.31,32.38,32.3,32.37,42800.0,22.8124,22.8618,22.8054,22.8548,42800.0
2008-08-18 12:15:00,32.35,32.38,32.33,32.37,17000.0,22.8407,22.8618,22.8265,22.8548,17000.0
2008-08-18 12:20:00,32.36,32.38,32.34,32.36,25400.0,22.8477,22.8618,22.8336,22.8477,25400.0
2008-08-18 12:25:00,32.35,32.36,32.34,32.34,28400.0,22.8407,22.8477,22.8336,22.8336,28400.0
2008-08-18 12:30:00,32.34,32.4,32.34,32.38,23000.0,22.8336,22.876,22.8336,22.8618,23000.0
2008-08-18 12:35:00,32.38,32.38,32.35,32.36,15800.0,22.8618,22.8618,22.8407,22.8477,15800.0
2008-08-18 12:40:00,32.36,32.38,32.31,32.32,62600.0,22.8477,22.8618,22.8124,22.8195,62600.0
2008-08-18 12:45:00,32.32,32.34,32.31,32.34,14600.0,22.8195,22.8336,22.8124,22.8336,14600.0
2008-08-18 12:50:00,32.33,32.34,32.31,32.32,17800.0,22.8265,22.8336,22.8124,22.8195,17800.0
2008-08-18 12:55:00,32.31,32.33,32.29,32.29,24800.0,22.8124,22.8265,22.7983,22.7983,24800.0
2008-08-18 13:00:00,32.3,32.33,32.29,32.31,17000.0,22.8054,22.8265,22.7983,22.8124,17000.0
2008-08-18 13:05:00,32.31,32.34,32.29,32.3,21000.0,22.8124,22.8336,22.7983,22.8054,21000.0
2008-08-18 13:10:00,32.29,32.29,32.22,32.22,14000.0,22.7983,22.7983,22.7489,22.7489,14000.0
2008-08-18 13:15:00,32.22,32.23,32.19,32.2,16200.0,22.7489,22.7559,22.7277,22.7348,16200.0
2008-08-18 13:20:00,32.2,32.24,32.19,32.24,19600.0,22.7348,22.763,22.7277,22.763,19600.0
2008-08-18 13:25:00,32.24,32.24,32.22,32.22,11400.0,22.763,22.763,22.7489,22.7489,11400.0
2008-08-18 13:30:00,32.23,32.24,32.18,32.19,16800.0,22.7559,22.763,22.7206,22.7277,16800.0
2008-08-18 13:35:00,32.19,32.22,32.18,32.2,20400.0,22.7277,22.7489,22.7206,22.7348,20400.0
2008-08-18 13:40:00,32.19,32.2,32.15,32.18,26200.0,22.7277,22.7348,22.6995,22.7206,26200.0
2008-08-18 13:45:00,32.18,32.22,32.14,32.14,22200.0,22.7206,22.7489,22.6924,22.6924,22200.0
2008-08-18 13:50:00,32.13,32.14,32.1,32.11,24600.0,22.6853,22.6924,22.6641,22.6712,24600.0
2008-08-18 13:55:00,32.11,32.15,32.1,32.1,16400.0,22.6712,22.6995,22.6641,22.6641,16400.0
2008-08-18 14:00:00,32.09,32.09,32.03,32.04,27000.0,22.6571,22.6571,22.6147,22.6218,27000.0
2008-08-18 14:05:00,32.04,32.07,32.04,32.07,44000.0,22.6218,22.643,22.6218,22.643,44000.0
2008-08-18 14:10:00,32.07,32.1,32.06,32.09,26000.0,22.643,22.6641,22.6359,22.6571,26000.0
2008-08-18 14:15:00,32.09,32.1,32.06,32.06,40800.0,22.6571,22.6641,22.6359,22.6359,40800.0
2008-08-18 14:20:00,32.06,32.1,32.06,32.1,35800.0,22.6359,22.6641,22.6359,22.6641,35800.0
2008-08-18 14:25:00,32.1,32.12,32.08,32.1,42600.0,22.6641,22.6783,22.65,22.6641,42600.0
2008-08-18 14:30:00,32.1,32.14,32.1,32.13,25000.0,22.6641,22.6924,22.6641,22.6853,25000.0
2008-08-18 14:35:00,32.13,32.15,32.12,32.15,45400.0,22.6853,22.6995,22.6783,22.6995,45400.0
2008-08-18 14:40:00,32.15,32.2,32.13,32.16,47400.0,22.6995,22.7348,22.6853,22.7065,47400.0
2008-08-18 14:45:00,32.16,32.19,32.13,32.13,26200.0,22.7065,22.7277,22.6853,22.6853,26200.0
2008-08-18 14:50:00,32.14,32.14,32.1,32.12,17200.0,22.6924,22.6924,22.6641,22.6783,17200.0
2008-08-18 14:55:00,32.12,32.13,32.1,32.1,26800.0,22.6783,22.6853,22.6641,22.6641,26800.0
2008-08-18 15:00:00,32.11,32.12,32.1,32.1,88200.0,22.6712,22.6783,22.6641,22.6641,88200.0
2008-08-18 15:05:00,32.1,32.1,32.09,32.09,41400.0,22.6641,22.6641,22.6571,22.6571,41400.0
2008-08-18 15:10:00,32.09,32.15,32.08,32.15,37200.0,22.6571,22.6995,22.65,22.6995,37200.0
2008-08-18 15:15:00,32.13,32.13,32.09,32.09,34600.0,22.6853,22.6853,22.6571,22.6571,34600.0
2008-08-18 15:20:00,32.09,32.17,32.08,32.13,97600.0,22.6571,22.7136,22.65,22.6853,97600.0
2008-08-18 15:25:00,32.14,32.17,32.1,32.1,30800.0,22.6924,22.7136,22.6641,22.6641,30800.0
2008-08-18 15:30:00,32.1,32.12,32.09,32.1,33600.0,22.6641,22.6783,22.6571,22.6641,33600.0
2008-08-18 15:35:00,32.1,32.17,32.1,32.13,40200.0,22.6641,22.7136,22.6641,22.6853,40200.0
2008-08-18 15:40:00,32.13,32.14,32.09,32.11,82200.0,22.6853,22.6924,22.6571,22.6712,82200.0
2008-08-18 15:45:00,32.1,32.13,32.1,32.11,65400.0,22.6641,22.6853,22.6641,22.6712,65400.0
2008-08-18 15:50:00,32.1,32.16,32.1,32.15,60200.0,22.6641,22.7065,22.6641,22.6995,60200.0
2008-08-18 15:55:00,32.15,32.18,32.13,32.13,93000.0,22.6995,22.7206,22.6853,22.6853,93000.0
2008-08-19 09:30:00,31.92,32.18,31.91,32.13,32400.0,22.5371,22.7206,22.53,22.6853,32400.0
2008-08-19 09:35:00,32.1,32.13,32.02,32.1,15800.0,22.6641,22.6853,22.6077,22.6641,15800.0
2008-08-19 09:40:00,32.09,32.09,31.97,32.01,11800.0,22.6571,22.6571,22.5724,22.6006,11800.0
2008-08-19 09:45:00,32.01,32.07,31.9,31.91,22400.0,22.6006,22.643,22.5229,22.53,22400.0
2008-08-19 09:50:00,31.91,31.99,31.88,31.97,62200.0,22.53,22.5865,22.5088,22.5724,62200.0
2008-08-19 09:55:00,31.99,32.06,31.9,31.92,23400.0,22.5865,22.6359,22.5229,22.5371,23400.0
2008-08-19 10:00:00,31.91,31.91,31.86,31.88,74400.0,22.53,22.53,22.4947,22.5088,74400.0
2008-08-19 10:05:00,31.88,31.88,31.77,31.78,47200.0,22.5088,22.5088,22.4312,22.4382,47200.0
2008-08-19 10:10:00,31.79,31.82,31.77,31.78,20200.0,22.4453,22.4665,22.4312,22.4382,20200.0
2008-08-19 10:15:00,31.79,31.82,31.79,31.82,21600.0,22.4453,22.4665,22.4453,22.4665,21600.0
2008-08-19 10:20:00,31.81,31.82,31.8,31.81,35600.0,22.4594,22.4665,22.4523,22.4594,35600.0
2008-08-19 10:25:00,31.81,31.82,31.75,31.75,39000.0,22.4594,22.4665,22.417,22.417,39000.0
2008-08-19 10:30:00,31.79,31.79,31.75,31.77,27000.0,22.4453,22.4453,22.417,22.4312,27000.0
2008-08-19 10:35:00,31.76,31.83,31.75,31.81,34600.0,22.4241,22.4735,22.417,22.4594,34600.0
2008-08-19 10:40:00,31.82,31.87,31.82,31.84,25600.0,22.4665,22.5018,22.4665,22.4806,25600.0
2008-08-19 10:45:00,31.84,31.84,31.82,31.82,20800.0,22.4806,22.4806,22.4665,22.4665,20800.0
2008-08-19 10:50:00,31.84,31.84,31.81,31.81,31400.0,22.4806,22.4806,22.4594,22.4594,31400.0
2008-08-19 10:55:00,31.82,31.85,31.81,31.81,18000.0,22.4665,22.4876,22.4594,22.4594,18000.0
2008-08-19 11:00:00,31.81,31.81,31.74,31.76,12800.0,22.4594,22.4594,22.41,22.4241,12800.0
2008-08-19 11:05:00,31.75,31.78,31.73,31.75,25800.0,22.417,22.4382,22.4029,22.417,25800.0
2008-08-19 11:10:00,31.73,31.8,31.73,31.8,25600.0,22.4029,22.4523,22.4029,22.4523,25600.0
2008-08-19 11:15:00,31.8,31.81,31.74,31.75,19400.0,22.4523,22.4594,22.41,22.417,19400.0
2008-08-19 11:20:00,31.75,31.8,31.75,31.78,10200.0,22.417,22.4523,22.417,22.4382,10200.0
2008-08-19 11:25:00,31.78,31.79,31.78,31.78,10200.0,22.4382,22.4453,22.4382,22.4382,10200.0
2008-08-19 11:30:00,31.78,31.79,31.75,31.75,15200.0,22.4382,22.4453,22.417,22.417,15200.0
2008-08-19 11:35:00,31.75,31.75,31.71,31.73,40000.0,22.417,22.417,22.3888,22.4029,40000.0
2008-08-19 11:40:00,31.72,31.77,31.72,31.76,12600.0,22.3958,22.4312,22.3958,22.4241,12600.0
2008-08-19 11:45:00,31.75,31.75,31.71,31.73,9600.0,22.417,22.417,22.3888,22.4029,9600.0
2008-08-19 11:50:00,31.74,31.77,31.71,31.72,19600.0,22.41,22.4312,22.3888,22.3958,19600.0
2008-08-19 11:55:00,31.72,31.73,31.67,31.68,10200.0,22.3958,22.4029,22.3605,22.3676,10200.0
2008-08-19 12:00:00,31.68,31.73,31.66,31.69,12800.0,22.3676,22.4029,22.3535,22.3747,12800.0
2008-08-19 12:05:00,31.67,31.7,31.67,31.68,9600.0,22.3605,22.3817,22.3605,22.3676,9600.0
2008-08-19 12:10:00,31.67,31.7,31.65,31.66,14600.0,22.3605,22.3817,22.3464,22.3535,14600.0
2008-08-19 12:15:00,31.67,31.68,31.64,31.68,20800.0,22.3605,22.3676,22.3394,22.3676,20800.0
2008-08-19 12:20:00,31.7,31.7,31.66,31.68,11000.0,22.3817,22.3817,22.3535,22.3676,11000.0
2008-08-19 12:25:00,31.68,31.7,31.66,31.68,23800.0,22.3676,22.3817,22.3535,22.3676,23800.0
2008-08-19 12:30:00,31.67,31.78,31.67,31.74,20200.0,22.3605,22.4382,22.3605,22.41,20200.0
2008-08-19 12:35:00,31.76,31.82,31.76,31.77,15800.0,22.4241,22.4665,22.4241,22.4312,15800.0
2008-08-19 12:40:00,31.77,31.79,31.73,31.73,13600.0,22.4312,22.4453,22.4029,22.4029,13600.0
2008-08-19 12:45:00,31.73,31.77,31.73,31.76,8200.0,22.4029,22.4312,22.4029,22.4241,8200.0
2008-08-19 12:50:00,31.77,31.78,31.75,31.78,12600.0,22.4312,22.4382,22.417,22.4382,12600.0
2008-08-19 12:55:00,31.77,31.77,31.73,31.74,12400.0,22.4312,22.4312,22.4029,22.41,12400.0
2008-08-19 13:00:00,31.73,31.73,31.7,31.7,9200.0,22.4029,22.4029,22.3817,22.3817,9200.0
2008-08-19 13:05:00,31.7,31.71,31.68,31.7,16600.0,22.3817,22.3888,22.3676,22.3817,16600.0
2008-08-19 13:10:00,31.69,31.74,31.69,31.72,20600.0,22.3747,22.41,22.3747,22.3958,20600.0
2008-08-19 13:15:00,31.72,31.74,31.72,31.74,20800.0,22.3958,22.41,22.3958,22.41,20800.0
2008-08-19 13:20:00,31.74,31.77,31.72,31.75,10000.0,22.41,22.4312,22.3958,22.417,10000.0
2008-08-19 13:25:00,31.75,31.79,31.72,31.72,17200.0,22.417,22.4453,22.3958,22.3958,17200.0
2008-08-19 13:30:00,31.73,31.76,31.73,31.73,11000.0,22.4029,22.4241,22.4029,22.4029,11000.0
2008-08-19 13:35:00,31.72,31.72,31.7,31.7,15000.0,22.3958,22.3958,22.3817,22.3817,15000.0
2008-08-19 13:40:00,31.7,31.75,31.7,31.72,20800.0,22.3817,22.417,22.3817,22.3958,20800.0
2008-08-19 13:45:00,31.72,31.73,31.7,31.72,10400.0,22.3958,22.4029,22.3817,22.3958,10400.0
2008-08-19 13:50:00,31.72,31.73,31.68,31.69,10600.0,22.3958,22.4029,22.3676,22.3747,10600.0
2008-08-19 13:55:00,31.68,31.68,31.63,31.63,15400.0,22.3676,22.3676,22.3323,22.3323,15400.0
2008-08-19 14:00:00,31.63,31.66,31.63,31.64,27800.0,22.3323,22.3535,22.3323,22.3394,27800.0
2008-08-19 14:05:00,31.65,31.65,31.61,31.63,14200.0,22.3464,22.3464,22.3182,22.3323,14200.0
2008-08-19 14:10:00,31.62,31.64,31.62,31.64,20400.0,22.3252,22.3394,22.3252,22.3394,20400.0
2008-08-19 14:15:00,31.64,31.66,31.63,31.63,10600.0,22.3394,22.3535,22.3323,22.3323,10600.0
2008-08-19 14:20:00,31.63,31.65,31.59,31.59,19200.0,22.3323,22.3464,22.3041,22.3041,19200.0
2008-08-19 14:25:00,31.6,31.61,31.51,31.52,37600.0,22.3111,22.3182,22.2476,22.2546,37600.0
2008-08-19 14:30:00,31.53,31.54,31.5,31.52,22600.0,22.2617,22.2688,22.2405,22.2546,22600.0
2008-08-19 14:35:00,31.52,31.52,31.49,31.49,19400.0,22.2546,22.2546,22.2335,22.2335,19400.0
2008-08-19 14:40:00,31.49,31.5,31.48,31.49,12800.0,22.2335,22.2405,22.2264,22.2335,12800.0
2008-08-19 14:45:00,31.49,31.54,31.49,31.53,25800.0,22.2335,22.2688,22.2335,22.2617,25800.0
2008-08-19 14:50:00,31.54,31.57,31.52,31.55,20400.0,22.2688,22.2899,22.2546,22.2758,20400.0
2008-08-19 14:55:00,31.55,31.55,31.5,31.52,20600.0,22.2758,22.2758,22.2405,22.2546,20600.0
2008-08-19 15:00:00,31.53,31.53,31.42,31.42,38800.0,22.2617,22.2617,22.184,22.184,38800.0
2008-08-19 15:05:00,31.42,31.44,31.38,31.39,39000.0,22.184,22.1982,22.1558,22.1629,39000.0
2008-08-19 15:10:00,31.38,31.45,31.38,31.45,38000.0,22.1558,22.2052,22.1558,22.2052,38000.0
2008-08-19 15:15:00,31.44,31.44,31.41,31.43,24600.0,22.1982,22.1982,22.177,22.1911,24600.0
2008-08-19 15:20:00,31.42,31.53,31.39,31.51,36600.0,22.184,22.2617,22.1629,22.2476,36600.0
2008-08-19 15:25:00,31.5,31.53,31.49,31.49,37400.0,22.2405,22.2617,22.2335,22.2335,37400.0
2008-08-19 15:30:00,31.45,31.49,31.4,31.42,28000.0,22.2052,22.2335,22.1699,22.184,28000.0
2008-08-19 15:35:00,31.42,31.5,31.42,31.48,25400.0,22.184,22.2405,22.184,22.2264,25400.0
2008-08-19 15:40:00,31.49,31.49,31.43,31.48,36000.0,22.2335,22.2335,22.1911,22.2264,36000.0
2008-08-19 15:45:00,31.48,31.54,31.48,31.5,32200.0,22.2264,22.2688,22.2264,22.2405,32200.0
2008-08-19 15:50:00,31.5,31.56,31.48,31.56,46200.0,22.2405,22.2829,22.2264,22.2829,46200.0
2008-08-19 15:55:00,31.56,31.59,31.55,31.55,74400.0,22.2829,22.3041,22.2758,22.2758,74400.0
2008-08-20 09:30:00,31.38,31.75,31.38,31.66,26000.0,22.1558,22.417,22.1558,22.3535,26000.0
2008-08-20 09:35:00,31.64,31.64,31.52,31.54,21000.0,22.3394,22.3394,22.2546,22.2688,21000.0
2008-08-20 09:40:00,31.54,31.56,31.28,31.28,30800.0,22.2688,22.2829,22.0852,22.0852,30800.0
2008-08-20 09:45:00,31.3,31.35,31.22,31.22,38200.0,22.0993,22.1346,22.0428,22.0428,38200.0
2008-08-20 09:50:00,31.24,31.39,31.22,31.25,33000.0,22.0569,22.1629,22.0428,22.064,33000.0
2008-08-20 09:55:00,31.25,31.35,31.25,31.34,13000.0,22.064,22.1346,22.064,22.1276,13000.0
2008-08-20 10:00:00,31.34,31.38,31.3,31.34,18200.0,22.1276,22.1558,22.0993,22.1276,18200.0
2008-08-20 10:05:00,31.32,31.36,31.32,31.35,11600.0,22.1134,22.1417,22.1134,22.1346,11600.0
2008-08-20 10:10:00,31.36,31.45,31.36,31.45,14000.0,22.1417,22.2052,22.1417,22.2052,14000.0
2008-08-20 10:15:00,31.45,31.52,31.44,31.49,27200.0,22.2052,22.2546,22.1982,22.2335,27200.0
2008-08-20 10:20:00,31.49,31.52,31.49,31.5,13000.0,22.2335,22.2546,22.2335,22.2405,13000.0
2008-08-20 10:25:00,31.48,31.51,31.45,31.46,12800.0,22.2264,22.2476,22.2052,22.2123,12800.0
2008-08-20 10:30:00,31.46,31.48,31.45,31.47,8400.0,22.2123,22.2264,22.2052,22.2193,8400.0
2008-08-20 10:35:00,31.48,31.53,31.43,31.46,24600.0,22.2264,22.2617,22.1911,22.2123,24600.0
2008-08-20 10:40:00,31.45,31.55,31.44,31.53,9000.0,22.2052,22.2758,22.1982,22.2617,9000.0
2008-08-20 10:45:00,31.56,31.65,31.55,31.65,20400.0,22.2829,22.3464,22.2758,22.3464,20400.0
2008-08-20 10:50:00,31.64,31.64,31.61,31.61,13400.0,22.3394,22.3394,22.3182,22.3182,13400.0
2008-08-20 10:55:00,31.61,31.65,31.61,31.65,11000.0,22.3182,22.3464,22.3182,22.3464,11000.0
2008-08-20 11:00:00,31.65,31.68,31.61,31.62,54800.0,22.3464,22.3676,22.3182,22.3252,54800.0
2008-08-20 11:05:00,31.61,31.65,31.61,31.63,23000.0,22.3182,22.3464,22.3182,22.3323,23000.0
2008-08-20 11:10:00,31.67,31.72,31.61,31.61,18800.0,22.3605,22.3958,22.3182,22.3182,18800.0
2008-08-20 11:15:00,31.62,31.63,31.61,31.63,25600.0,22.3252,22.3323,22.3182,22.3323,25600.0
2008-08-20 11:20:00,31.63,31.63,31.61,31.63,12600.0,22.3323,22.3323,22.3182,22.3323,12600.0
2008-08-20 11:25:00,31.62,31.63,31.59,31.61,16200.0,22.3252,22.3323,22.3041,22.3182,16200.0
2008-08-20 11:30:00,31.62,31.63,31.57,31.57,8800.0,22.3252,22.3323,22.2899,22.2899,8800.0
2008-08-20 11:35:00,31.58,31.58,31.55,31.58,8200.0,22.297,22.297,22.2758,22.297,8200.0
2008-08-20 11:40:00,31.58,31.58,31.54,31.56,11200.0,22.297,22.297,22.2688,22.2829,11200.0
2008-08-20 11:45:00,31.56,31.61,31.55,31.58,22000.0,22.2829,22.3182,22.2758,22.297,22000.0
2008-08-20 11:50:00,31.58,31.61,31.58,31.59,10600.0,22.297,22.3182,22.297,22.3041,10600.0
2008-08-20 11:55:00,31.58,31.6,31.57,31.6,7200.0,22.297,22.3111,22.2899,22.3111,7200.0
2008-08-20 12:00:00,31.6,31.63,31.55,31.55,19800.0,22.3111,22.3323,22.2758,22.2758,19800.0
2008-08-20 12:05:00,31.55,31.55,31.5,31.53,19600.0,22.2758,22.2758,22.2405,22.2617,19600.0
2008-08-20 12:10:00,31.53,31.54,31.5,31.53,9600.0,22.2617,22.2688,22.2405,22.2617,9600.0
2008-08-20 12:15:00,31.52,31.52,31.5,31.51,5600.0,22.2546,22.2546,22.2405,22.2476,5600.0
2008-08-20 12:20:00,31.53,31.55,31.5,31.54,6800.0,22.2617,22.2758,22.2405,22.2688,6800.0
2008-08-20 12:25:00,31.54,31.58,31.53,31.57,6200.0,22.2688,22.297,22.2617,22.2899,6200.0
2008-08-20 12:30:00,31.57,31.59,31.57,31.57,12600.0,22.2899,22.3041,22.2899,22.2899,12600.0
2008-08-20 12:35:00,31.57,31.58,31.56,31.56,9400.0,22.2899,22.297,22.2829,22.2829,9400.0
2008-08-20 12:40:00,31.56,31.61,31.56,31.61,17600.0,22.2829,22.3182,22.2829,22.3182,17600.0
2008-08-20 12:45:00,31.59,31.61,31.59,31.59,15800.0,22.3041,22.3182,22.3041,22.3041,15800.0
2008-08-20 12:50:00,31.59,31.59,31.54,31.55,12400.0,22.3041,22.3041,22.2688,22.2758,12400.0
2008-08-20 12:55:00,31.54,31.57,31.54,31.54,9000.0,22.2688,22.2899,22.2688,22.2688,9000.0
2008-08-20 13:00:00,31.55,31.58,31.55,31.58,5800.0,22.2758,22.297,22.2758,22.297,5800.0
2008-08-20 13:05:00,31.57,31.61,31.57,31.6,7800.0,22.2899,22.3182,22.2899,22.3111,7800.0
2008-08-20 13:10:00,31.6,31.63,31.59,31.61,12600.0,22.3111,22.3323,22.3041,22.3182,12600.0
2008-08-20 13:15:00,31.62,31.62,31.57,31.58,11000.0,22.3252,22.3252,22.2899,22.297,11000.0
2008-08-20 13:20:00,31.58,31.61,31.57,31.58,14200.0,22.297,22.3182,22.2899,22.297,14200.0
2008-08-20 13:25:00,31.58,31.58,31.54,31.57,42400.0,22.297,22.297,22.2688,22.2899,42400.0
2008-08-20 13:30:00,31.57,31.58,31.57,31.58,10600.0,22.2899,22.297,22.2899,22.297,10600.0
2008-08-20 13:35:00,31.58,31.58,31.54,31.55,15200.0,22.297,22.297,22.2688,22.2758,15200.0
2008-08-20 13:40:00,31.54,31.55,31.53,31.54,7200.0,22.2688,22.2758,22.2617,22.2688,7200.0
2008-08-20 13:45:00,31.53,31.57,31.53,31.56,11800.0,22.2617,22.2899,22.2617,22.2829,11800.0
2008-08-20 13:50:00,31.57,31.57,31.55,31.55,7600.0,22.2899,22.2899,22.2758,22.2758,7600.0
2008-08-20 13:55:00,31.56,31.57,31.56,31.57,5600.0,22.2829,22.2899,22.2829,22.2899,5600.0
2008-08-20 14:00:00,31.57,31.57,31.53,31.53,16800.0,22.2899,22.2899,22.2617,22.2617,16800.0
2008-08-20 14:05:00,31.54,31.56,31.53,31.53,12200.0,22.2688,22.2829,22.2617,22.2617,12200.0
2008-08-20 14:10:00,31.53,31.53,31.49,31.52,8000.0,22.2617,22.2617,22.2335,22.2546,8000.0
2008-08-20 14:15:00,31.51,31.53,31.48,31.5,15400.0,22.2476,22.2617,22.2264,22.2405,15400.0
2008-08-20 14:20:00,31.49,31.52,31.47,31.52,14400.0,22.2335,22.2546,22.2193,22.2546,14400.0
2008-08-20 14:25:00,31.52,31.54,31.49,31.49,15400.0,22.2546,22.2688,22.2335,22.2335,15400.0
2008-08-20 14:30:00,31.5,31.5,31.47,31.49,9400.0,22.2405,22.2405,22.2193,22.2335,9400.0
2008-08-20 14:35:00,31.49,31.54,31.49,31.52,10200.0,22.2335,22.2688,22.2335,22.2546,10200.0
2008-08-20 14:40:00,31.52,31.55,31.5,31.52,12600.0,22.2546,22.2758,22.2405,22.2546,12600.0
2008-08-20 14:45:00,31.52,31.54,31.49,31.5,16000.0,22.2546,22.2688,22.2335,22.2405,16000.0
2008-08-20 14:50:00,31.52,31.56,31.5,31.56,15200.0,22.2546,22.2829,22.2405,22.2829,15200.0
2008-08-20 14:55:00,31.57,31.59,31.56,31.58,21000.0,22.2899,22.3041,22.2829,22.297,21000.0
2008-08-20 15:00:00,31.59,31.64,31.57,31.64,25000.0,22.3041,22.3394,22.2899,22.3394,25000.0
2008-08-20 15:05:00,31.64,31.64,31.6,31.61,22400.0,22.3394,22.3394,22.3111,22.3182,22400.0
2008-08-20 15:10:00,31.6,31.61,31.6,31.61,15200.0,22.3111,22.3182,22.3111,22.3182,15200.0
2008-08-20 15:15:00,31.6,31.6,31.53,31.54,34600.0,22.3111,22.3111,22.2617,22.2688,34600.0
2008-08-20 15:20:00,31.53,31.54,31.5,31.52,25400.0,22.2617,22.2688,22.2405,22.2546,25400.0
2008-08-20 15:25:00,31.5,31.57,31.5,31.56,20200.0,22.2405,22.2899,22.2405,22.2829,20200.0
2008-08-20 15:30:00,31.57,31.57,31.52,31.52,34200.0,22.2899,22.2899,22.2546,22.2546,34200.0
2008-08-20 15:35:00,31.53,31.61,31.53,31.6,36000.0,22.2617,22.3182,22.2617,22.3111,36000.0
2008-08-20 15:40:00,31.6,31.72,31.6,31.7,54000.0,22.3111,22.3958,22.3111,22.3817,54000.0
2008-08-20 15:45:00,31.7,31.7,31.65,31.68,33800.0,22.3817,22.3817,22.3464,22.3676,33800.0
2008-08-20 15:50:00,31.68,31.68,31.65,31.67,47200.0,22.3676,22.3676,22.3464,22.3605,47200.0
2008-08-20 15:55:00,31.66,31.71,31.66,31.7,54800.0,22.3535,22.3888,22.3535,22.3817,54800.0
2008-08-21 09:30:00,31.53,31.53,30.97,31.23,82400.0,22.2617,22.2617,21.8663,22.0499,82400.0
2008-08-21 09:35:00,31.23,31.26,31.21,31.23,47600.0,22.0499,22.0711,22.0358,22.0499,47600.0
2008-08-21 09:40:00,31.23,31.25,31.14,31.14,51400.0,22.0499,22.064,21.9863,21.9863,51400.0
2008-08-21 09:45:00,31.15,31.24,31.15,31.24,40400.0,21.9934,22.0569,21.9934,22.0569,40400.0
2008-08-21 09:50:00,31.24,31.43,31.24,31.43,35000.0,22.0569,22.1911,22.0569,22.1911,35000.0
2008-08-21 09:55:00,31.41,31.43,31.35,31.38,27600.0,22.177,22.1911,22.1346,22.1558,27600.0
2008-08-21 10:00:00,31.38,31.57,31.36,31.52,47400.0,22.1558,22.2899,22.1417,22.2546,47400.0
2008-08-21 10:05:00,31.54,31.54,31.42,31.42,25600.0,22.2688,22.2688,22.184,22.184,25600.0
2008-08-21 10:10:00,31.41,31.41,31.35,31.38,24600.0,22.177,22.177,22.1346,22.1558,24600.0
2008-08-21 10:15:00,31.36,31.51,31.36,31.5,28200.0,22.1417,22.2476,22.1417,22.2405,28200.0
2008-08-21 10:20:00,31.51,31.55,31.45,31.45,21400.0,22.2476,22.2758,22.2052,22.2052,21400.0
2008-08-21 10:25:00,31.45,31.47,31.41,31.43,14600.0,22.2052,22.2193,22.177,22.1911,14600.0
2008-08-21 10:30:00,31.43,31.43,31.32,31.34,20200.0,22.1911,22.1911,22.1134,22.1276,20200.0
2008-08-21 10:35:00,31.36,31.38,31.33,31.35,19800.0,22.1417,22.1558,22.1205,22.1346,19800.0
2008-08-21 10:40:00,31.35,31.37,31.3,31.3,22000.0,22.1346,22.1487,22.0993,22.0993,22000.0
2008-08-21 10:45:00,31.3,31.3,31.25,31.25,30800.0,22.0993,22.0993,22.064,22.064,30800.0
2008-08-21 10:50:00,31.25,31.27,31.17,31.22,54200.0,22.064,22.0781,22.0075,22.0428,54200.0
2008-08-21 10:55:00,31.22,31.27,31.22,31.24,38800.0,22.0428,22.0781,22.0428,22.0569,38800.0
2008-08-21 11:00:00,31.25,31.26,31.17,31.21,31800.0,22.064,22.0711,22.0075,22.0358,31800.0
2008-08-21 11:05:00,31.21,31.22,31.17,31.18,32800.0,22.0358,22.0428,22.0075,22.0146,32800.0
2008-08-21 11:10:00,31.18,31.24,31.16,31.24,29400.0,22.0146,22.0569,22.0005,22.0569,29400.0
2008-08-21 11:15:00,31.24,31.24,31.19,31.21,11600.0,22.0569,22.0569,22.0216,22.0358,11600.0
2008-08-21 11:20:00,31.21,31.21,31.18,31.18,14800.0,22.0358,22.0358,22.0146,22.0146,14800.0
2008-08-21 11:25:00,31.18,31.23,31.18,31.23,28800.0,22.0146,22.0499,22.0146,22.0499,28800.0
2008-08-21 11:30:00,31.23,31.27,31.23,31.27,14200.0,22.0499,22.0781,22.0499,22.0781,14200.0
2008-08-21 11:35:00,31.27,31.29,31.25,31.25,17200.0,22.0781,22.0922,22.064,22.064,17200.0
2008-08-21 11:40:00,31.25,31.34,31.25,31.34,22600.0,22.064,22.1276,22.064,22.1276,22600.0
2008-08-21 11:45:00,31.34,31.36,31.3,31.3,22400.0,22.1276,22.1417,22.0993,22.0993,22400.0
2008-08-21 11:50:00,31.31,31.33,31.29,31.33,12000.0,22.1064,22.1205,22.0922,22.1205,12000.0
2008-08-21 11:55:00,31.33,31.34,31.26,31.26,14800.0,22.1205,22.1276,22.0711,22.0711,14800.0
2008-08-21 12:00:00,31.26,31.31,31.26,31.29,29600.0,22.0711,22.1064,22.0711,22.0922,29600.0
2008-08-21 12:05:00,31.29,31.32,31.28,31.29,31800.0,22.0922,22.1134,22.0852,22.0922,31800.0
2008-08-21 12:10:00,31.29,31.3,31.28,31.28,20400.0,22.0922,22.0993,22.0852,22.0852,20400.0
2008-08-21 12:15:00,31.28,31.3,31.27,31.28,29800.0,22.0852,22.0993,22.0781,22.0852,29800.0
2008-08-21 12:20:00,31.27,31.27,31.18,31.2,28400.0,22.0781,22.0781,22.0146,22.0287,28400.0
2008-08-21 12:25:00,31.2,31.2,31.18,31.2,17000.0,22.0287,22.0287,22.0146,22.0287,17000.0
2008-08-21 12:30:00,31.2,31.21,31.18,31.2,16000.0,22.0287,22.0358,22.0146,22.0287,16000.0
2008-08-21 12:35:00,31.2,31.21,31.19,31.2,18000.0,22.0287,22.0358,22.0216,22.0287,18000.0
2008-08-21 12:40:00,31.21,31.21,31.18,31.2,16000.0,22.0358,22.0358,22.0146,22.0287,16000.0
2008-08-21 12:45:00,31.2,31.2,31.18,31.2,19000.0,22.0287,22.0287,22.0146,22.0287,19000.0
2008-08-21 12:50:00,31.19,31.21,31.18,31.18,17000.0,22.0216,22.0358,22.0146,22.0146,17000.0
2008-08-21 12:55:00,31.18,31.18,31.17,31.17,20600.0,22.0146,22.0146,22.0075,22.0075,20600.0
2008-08-21 13:00:00,31.17,31.2,31.17,31.18,31600.0,22.0075,22.0287,22.0075,22.0146,31600.0
2008-08-21 13:05:00,31.18,31.21,31.18,31.21,35800.0,22.0146,22.0358,22.0146,22.0358,35800.0
2008-08-21 13:10:00,31.21,31.25,31.19,31.25,25600.0,22.0358,22.064,22.0216,22.064,25600.0
2008-08-21 13:15:00,31.25,31.26,31.23,31.25,24800.0,22.064,22.0711,22.0499,22.064,24800.0
2008-08-21 13:20:00,31.25,31.29,31.25,31.27,31400.0,22.064,22.0922,22.064,22.0781,31400.0
2008-08-21 13:25:00,31.27,31.27,31.2,31.2,43400.0,22.0781,22.0781,22.0287,22.0287,43400.0
2008-08-21 13:30:00,31.2,31.2,31.18,31.19,26800.0,22.0287,22.0287,22.0146,22.0216,26800.0
2008-08-21 13:35:00,31.19,31.25,31.18,31.24,30400.0,22.0216,22.064,22.0146,22.0569,30400.0
2008-08-21 13:40:00,31.24,31.27,31.21,31.21,18800.0,22.0569,22.0781,22.0358,22.0358,18800.0
2008-08-21 13:45:00,31.22,31.23,31.21,31.23,14000.0,22.0428,22.0499,22.0358,22.0499,14000.0
2008-08-21 13:50:00,31.24,31.3,31.22,31.27,32400.0,22.0569,22.0993,22.0428,22.0781,32400.0
2008-08-21 13:55:00,31.27,31.3,31.26,31.29,8400.0,22.0781,22.0993,22.0711,22.0922,8400.0
2008-08-21 14:00:00,31.29,31.31,31.28,31.31,28400.0,22.0922,22.1064,22.0852,22.1064,28400.0
2008-08-21 14:05:00,31.31,31.32,31.28,31.28,18800.0,22.1064,22.1134,22.0852,22.0852,18800.0
2008-08-21 14:10:00,31.27,31.34,31.27,31.32,24800.0,22.0781,22.1276,22.0781,22.1134,24800.0
2008-08-21 14:15:00,31.32,31.33,31.25,31.29,17400.0,22.1134,22.1205,22.064,22.0922,17400.0
2008-08-21 14:20:00,31.28,31.28,31.25,31.28,14400.0,22.0852,22.0852,22.064,22.0852,14400.0
2008-08-21 14:25:00,31.28,31.33,31.27,31.29,24200.0,22.0852,22.1205,22.0781,22.0922,24200.0
2008-08-21 14:30:00,31.29,31.33,31.29,31.32,33600.0,22.0922,22.1205,22.0922,22.1134,33600.0
2008-08-21 14:35:00,31.33,31.34,31.32,31.32,14400.0,22.1205,22.1276,22.1134,22.1134,14400.0
2008-08-21 14:40:00,31.32,31.35,31.32,31.35,29600.0,22.1134,22.1346,22.1134,22.1346,29600.0
2008-08-21 14:45:00,31.34,31.4,31.34,31.37,21800.0,22.1276,22.1699,22.1276,22.1487,21800.0
2008-08-21 14:50:00,31.37,31.38,31.33,31.33,27200.0,22.1487,22.1558,22.1205,22.1205,27200.0
2008-08-21 14:55:00,31.33,31.34,31.3,31.3,19600.0,22.1205,22.1276,22.0993,22.0993,19600.0
2008-08-21 15:00:00,31.3,31.31,31.29,31.3,33400.0,22.0993,22.1064,22.0922,22.0993,33400.0
2008-08-21 15:05:00,31.29,31.3,31.25,31.27,29200.0,22.0922,22.0993,22.064,22.0781,29200.0
2008-08-21 15:10:00,31.27,31.32,31.25,31.29,34400.0,22.0781,22.1134,22.064,22.0922,34400.0
2008-08-21 15:15:00,31.29,31.3,31.26,31.27,21200.0,22.0922,22.0993,22.0711,22.0781,21200.0
2008-08-21 15:20:00,31.27,31.28,31.24,31.27,34600.0,22.0781,22.0852,22.0569,22.0781,34600.0
2008-08-21 15:25:00,31.27,31.3,31.27,31.27,25400.0,22.0781,22.0993,22.0781,22.0781,25400.0
2008-08-21 15:30:00,31.27,31.27,31.22,31.23,46600.0,22.0781,22.0781,22.0428,22.0499,46600.0
2008-08-21 15:35:00,31.23,31.25,31.2,31.21,45600.0,22.0499,22.064,22.0287,22.0358,45600.0
2008-08-21 15:40:00,31.21,31.3,31.21,31.29,55400.0,22.0358,22.0993,22.0358,22.0922,55400.0
2008-08-21 15:45:00,31.29,31.3,31.25,31.28,41600.0,22.0922,22.0993,22.064,22.0852,41600.0
2008-08-21 15:50:00,31.28,31.29,31.25,31.27,62600.0,22.0852,22.0922,22.064,22.0781,62600.0
2008-08-21 15:55:00,31.27,31.31,31.25,31.27,100800.0,22.0781,22.1064,22.064,22.0781,100800.0
2008-08-22 09:30:00,31.24,31.59,31.14,31.57,76200.0,22.0569,22.3041,21.9863,22.2899,76200.0
2008-08-22 09:35:00,31.57,31.58,31.38,31.52,58000.0,22.2899,22.297,22.1558,22.2546,58000.0
2008-08-22 09:40:00,31.52,31.52,31.36,31.38,39200.0,22.2546,22.2546,22.1417,22.1558,39200.0
2008-08-22 09:45:00,31.38,31.44,31.37,31.38,43000.0,22.1558,22.1982,22.1487,22.1558,43000.0
2008-08-22 09:50:00,31.41,31.44,31.38,31.38,36400.0,22.177,22.1982,22.1558,22.1558,36400.0
2008-08-22 09:55:00,31.36,31.41,31.33,31.34,43800.0,22.1417,22.177,22.1205,22.1276,43800.0
2008-08-22 10:00:00,31.34,31.36,31.32,31.34,34600.0,22.1276,22.1417,22.1134,22.1276,34600.0
2008-08-22 10:05:00,31.35,31.43,31.35,31.4,60000.0,22.1346,22.1911,22.1346,22.1699,60000.0
2008-08-22 10:10:00,31.38,31.4,31.36,31.38,18600.0,22.1558,22.1699,22.1417,22.1558,18600.0
2008-08-22 10:15:00,31.36,31.46,31.36,31.44,35800.0,22.1417,22.2123,22.1417,22.1982,35800.0
2008-08-22 10:20:00,31.46,31.54,31.46,31.53,24400.0,22.2123,22.2688,22.2123,22.2617,24400.0
2008-08-22 10:25:00,31.52,31.53,31.46,31.52,27800.0,22.2546,22.2617,22.2123,22.2546,27800.0
2008-08-22 10:30:00,31.52,31.53,31.48,31.49,30000.0,22.2546,22.2617,22.2264,22.2335,30000.0
2008-08-22 10:35:00,31.49,31.53,31.47,31.5,30000.0,22.2335,22.2617,22.2193,22.2405,30000.0
2008-08-22 10:40:00,31.5,31.5,31.47,31.48,16800.0,22.2405,22.2405,22.2193,22.2264,16800.0
2008-08-22 10:45:00,31.47,31.49,31.45,31.48,16000.0,22.2193,22.2335,22.2052,22.2264,16000.0
2008-08-22 10:50:00,31.48,31.48,31.41,31.41,20000.0,22.2264,22.2264,22.177,22.177,20000.0
2008-08-22 10:55:00,31.41,31.41,31.36,31.38,21800.0,22.177,22.177,22.1417,22.1558,21800.0
2008-08-22 11:00:00,31.38,31.43,31.38,31.43,28600.0,22.1558,22.1911,22.1558,22.1911,28600.0
2008-08-22 11:05:00,31.41,31.43,31.39,31.39,13800.0,22.177,22.1911,22.1629,22.1629,13800.0
2008-08-22 11:10:00,31.39,31.4,31.35,31.36,21000.0,22.1629,22.1699,22.1346,22.1417,21000.0
2008-08-22 11:15:00,31.36,31.38,31.34,31.34,16000.0,22.1417,22.1558,22.1276,22.1276,16000.0
2008-08-22 11:20:00,31.35,31.36,31.33,31.36,27600.0,22.1346,22.1417,22.1205,22.1417,27600.0
2008-08-22 11:25:00,31.36,31.36,31.35,31.36,11400.0,22.1417,22.1417,22.1346,22.1417,11400.0
2008-08-22 11:30:00,31.36,31.36,31.31,31.31,12200.0,22.1417,22.1417,22.1064,22.1064,12200.0
2008-08-22 11:35:00,31.32,31.34,31.25,31.25,22600.0,22.1134,22.1276,22.064,22.064,22600.0
2008-08-22 11:40:00,31.25,31.25,31.12,31.19,46600.0,22.064,22.064,21.9722,22.0216,46600.0
2008-08-22 11:45:00,31.18,31.23,31.18,31.22,28200.0,22.0146,22.0499,22.0146,22.0428,28200.0
2008-08-22 11:50:00,31.22,31.24,31.22,31.23,15200.0,22.0428,22.0569,22.0428,22.0499,15200.0
2008-08-22 11:55:00,31.23,31.25,31.21,31.24,19600.0,22.0499,22.064,22.0358,22.0569,19600.0
2008-08-22 12:00:00,31.24,31.29,31.24,31.25,46000.0,22.0569,22.0922,22.0569,22.064,46000.0
2008-08-22 12:05:00,31.25,31.25,31.22,31.24,11200.0,22.064,22.064,22.0428,22.0569,11200.0
2008-08-22 12:10:00,31.23,31.25,31.22,31.22,9000.0,22.0499,22.064,22.0428,22.0428,9000.0
2008-08-22 12:15:00,31.22,31.22,31.17,31.17,13200.0,22.0428,22.0428,22.0075,22.0075,13200.0
2008-08-22 12:20:00,31.16,31.16,31.06,31.08,27400.0,22.0005,22.0005,21.9299,21.944,27400.0
2008-08-22 12:25:00,31.07,31.1,31.07,31.08,8200.0,21.9369,21.9581,21.9369,21.944,8200.0
2008-08-22 12:30:00,31.08,31.1,31.06,31.1,21800.0,21.944,21.9581,21.9299,21.9581,21800.0
2008-08-22 12:35:00,31.1,31.1,31.05,31.06,21000.0,21.9581,21.9581,21.9228,21.9299,21000.0
2008-08-22 12:40:00,31.06,31.09,31.06,31.08,13600.0,21.9299,21.951,21.9299,21.944,13600.0
2008-08-22 12:45:00,31.09,31.11,31.07,31.08,8600.0,21.951,21.9652,21.9369,21.944,8600.0
2008-08-22 12:50:00,31.07,31.09,31.07,31.09,21200.0,21.9369,21.951,21.9369,21.951,21200.0
2008-08-22 12:55:00,31.1,31.11,31.05,31.06,15400.0,21.9581,21.9652,21.9228,21.9299,15400.0
2008-08-22 13:00:00,31.05,31.13,31.05,31.12,23600.0,21.9228,21.9793,21.9228,21.9722,23600.0
2008-08-22 13:05:00,31.11,31.16,31.11,31.15,18800.0,21.9652,22.0005,21.9652,21.9934,18800.0
2008-08-22 13:10:00,31.15,31.17,31.13,31.15,23000.0,21.9934,22.0075,21.9793,21.9934,23000.0
2008-08-22 13:15:00,31.15,31.16,31.13,31.13,16200.0,21.9934,22.0005,21.9793,21.9793,16200.0
2008-08-22 13:20:00,31.13,31.15,31.11,31.13,30200.0,21.9793,21.9934,21.9652,21.9793,30200.0
2008-08-22 13:25:00,31.13,31.14,31.1,31.11,16800.0,21.9793,21.9863,21.9581,21.9652,16800.0
2008-08-22 13:30:00,31.11,31.13,31.07,31.08,33400.0,21.9652,21.9793,21.9369,21.944,33400.0
2008-08-22 13:35:00,31.09,31.12,31.09,31.12,17200.0,21.951,21.9722,21.951,21.9722,17200.0
2008-08-22 13:40:00,31.12,31.14,31.11,31.13,18600.0,21.9722,21.9863,21.9652,21.9793,18600.0
2008-08-22 13:45:00,31.14,31.14,31.11,31.14,17000.0,21.9863,21.9863,21.9652,21.9863,17000.0
2008-08-22 13:50:00,31.13,31.16,31.13,31.14,23200.0,21.9793,22.0005,21.9793,21.9863,23200.0
2008-08-22 13:55:00,31.15,31.17,31.14,31.15,19600.0,21.9934,22.0075,21.9863,21.9934,19600.0
2008-08-22 14:00:00,31.15,31.15,31.11,31.11,25000.0,21.9934,21.9934,21.9652,21.9652,25000.0
2008-08-22 14:05:00,31.11,31.14,31.01,31.02,47600.0,21.9652,21.9863,21.8946,21.9016,47600.0
2008-08-22 14:10:00,31.02,31.04,31.02,31.03,18400.0,21.9016,21.9157,21.9016,21.9087,18400.0
2008-08-22 14:15:00,31.03,31.07,31.0,31.06,36000.0,21.9087,21.9369,21.8875,21.9299,36000.0
2008-08-22 14:20:00,31.06,31.12,31.05,31.11,28600.0,21.9299,21.9722,21.9228,21.9652,28600.0
2008-08-22 14:25:00,31.11,31.11,31.06,31.07,33800.0,21.9652,21.9652,21.9299,21.9369,33800.0
2008-08-22 14:30:00,31.08,31.11,31.07,31.1,24400.0,21.944,21.9652,21.9369,21.9581,24400.0
2008-08-22 14:35:00,31.1,31.13,31.1,31.1,23800.0,21.9581,21.9793,21.9581,21.9581,23800.0
2008-08-22 14:40:00,31.11,31.13,31.1,31.1,27000.0,21.9652,21.9793,21.9581,21.9581,27000.0
2008-08-22 14:45:00,31.1,31.11,31.05,31.06,24600.0,21.9581,21.9652,21.9228,21.9299,24600.0
2008-08-22 14:50:00,31.07,31.07,31.02,31.02,23600.0,21.9369,21.9369,21.9016,21.9016,23600.0
2008-08-22 14:55:00,31.02,31.03,31.0,31.03,16800.0,21.9016,21.9087,21.8875,21.9087,16800.0
2008-08-22 15:00:00,31.03,31.07,31.02,31.02,33800.0,21.9087,21.9369,21.9016,21.9016,33800.0
2008-08-22 15:05:00,31.02,31.06,31.02,31.06,17400.0,21.9016,21.9299,21.9016,21.9299,17400.0
2008-08-22 15:10:00,31.06,31.1,31.06,31.1,24000.0,21.9299,21.9581,21.9299,21.9581,24000.0
2008-08-22 15:15:00,31.1,31.11,31.06,31.07,30800.0,21.9581,21.9652,21.9299,21.9369,30800.0
2008-08-22 15:20:00,31.07,31.08,31.02,31.03,34400.0,21.9369,21.944,21.9016,21.9087,34400.0
2008-08-22 15:25:00,31.04,31.06,31.03,31.06,24000.0,21.9157,21.9299,21.9087,21.9299,24000.0
2008-08-22 15:30:00,31.06,31.11,31.06,31.09,61200.0,21.9299,21.9652,21.9299,21.951,61200.0
2008-08-22 15:35:00,31.09,31.21,31.07,31.17,49000.0,21.951,22.0358,21.9369,22.0075,49000.0
2008-08-22 15:40:00,31.18,31.19,31.17,31.18,51400.0,22.0146,22.0216,22.0075,22.0146,51400.0
2008-08-22 15:45:00,31.18,31.2,31.18,31.2,48400.0,22.0146,22.0287,22.0146,22.0287,48400.0
2008-08-22 15:50:00,31.2,31.23,31.2,31.23,53800.0,22.0287,22.0499,22.0287,22.0499,53800.0
2008-08-22 15:55:00,31.22,31.23,31.2,31.21,98200.0,22.0428,22.0499,22.0287,22.0358,98200.0
2008-08-25 09:30:00,31.1,31.16,30.92,30.95,34400.0,21.9581,22.0005,21.831,21.8522,34400.0
2008-08-25 09:35:00,30.91,30.96,30.81,30.86,34800.0,21.824,21.8593,21.7533,21.7886,34800.0
2008-08-25 09:40:00,30.86,30.87,30.72,30.74,41000.0,21.7886,21.7957,21.6898,21.7039,41000.0
2008-08-25 09:45:00,30.74,30.81,30.7,30.78,34000.0,21.7039,21.7533,21.6757,21.7322,34000.0
2008-08-25 09:50:00,30.78,30.8,30.76,30.79,20800.0,21.7322,21.7463,21.718,21.7392,20800.0
2008-08-25 09:55:00,30.79,30.95,30.78,30.89,44000.0,21.7392,21.8522,21.7322,21.8098,44000.0
2008-08-25 10:00:00,30.89,30.96,30.79,30.91,45800.0,21.8098,21.8593,21.7392,21.824,45800.0
2008-08-25 10:05:00,30.89,30.95,30.88,30.91,69600.0,21.8098,21.8522,21.8028,21.824,69600.0
2008-08-25 10:10:00,30.92,30.98,30.91,30.94,33800.0,21.831,21.8734,21.824,21.8451,33800.0
2008-08-25 10:15:00,30.94,31.0,30.93,31.0,39800.0,21.8451,21.8875,21.8381,21.8875,39800.0
2008-08-25 10:20:00,31.0,31.01,30.98,31.0,19200.0,21.8875,21.8946,21.8734,21.8875,19200.0
2008-08-25 10:25:00,31.0,31.02,30.93,30.95,26800.0,21.8875,21.9016,21.8381,21.8522,26800.0
2008-08-25 10:30:00,30.96,30.99,30.95,30.99,15800.0,21.8593,21.8804,21.8522,21.8804,15800.0
2008-08-25 10:35:00,30.99,30.99,30.85,30.88,32000.0,21.8804,21.8804,21.7816,21.8028,32000.0
2008-08-25 10:40:00,30.88,30.93,30.87,30.92,15400.0,21.8028,21.8381,21.7957,21.831,15400.0
2008-08-25 10:45:00,30.91,30.93,30.73,30.73,35000.0,21.824,21.8381,21.6969,21.6969,35000.0
2008-08-25 10:50:00,30.74,30.77,30.72,30.72,19200.0,21.7039,21.7251,21.6898,21.6898,19200.0
2008-08-25 10:55:00,30.74,30.75,30.72,30.73,13600.0,21.7039,21.711,21.6898,21.6969,13600.0
2008-08-25 11:00:00,30.73,30.74,30.7,30.71,15200.0,21.6969,21.7039,21.6757,21.6827,15200.0
2008-08-25 11:05:00,30.71,30.72,30.7,30.7,12800.0,21.6827,21.6898,21.6757,21.6757,12800.0
2008-08-25 11:10:00,30.7,30.71,30.62,30.62,12200.0,21.6757,21.6827,21.6192,21.6192,12200.0
2008-08-25 11:15:00,30.62,30.64,30.56,30.6,19200.0,21.6192,21.6333,21.5768,21.6051,19200.0
2008-08-25 11:20:00,30.59,30.65,30.56,30.65,26800.0,21.598,21.6404,21.5768,21.6404,26800.0
2008-08-25 11:25:00,30.63,30.68,30.63,30.64,13400.0,21.6263,21.6616,21.6263,21.6333,13400.0
2008-08-25 11:30:00,30.65,30.65,30.59,30.61,12800.0,21.6404,21.6404,21.598,21.6121,12800.0
2008-08-25 11:35:00,30.6,30.63,30.59,30.61,8400.0,21.6051,21.6263,21.598,21.6121,8400.0
2008-08-25 11:40:00,30.6,30.62,30.58,30.58,11600.0,21.6051,21.6192,21.591,21.591,11600.0
2008-08-25 11:45:00,30.58,30.6,30.57,30.57,29800.0,21.591,21.6051,21.5839,21.5839,29800.0
2008-08-25 11:50:00,30.57,30.59,30.56,30.58,13600.0,21.5839,21.598,21.5768,21.591,13600.0
2008-08-25 11:55:00,30.59,30.59,30.42,30.43,21600.0,21.598,21.598,21.478,21.485,21600.0
2008-08-25 12:00:00,30.43,30.49,30.43,30.48,26200.0,21.485,21.5274,21.485,21.5204,26200.0
2008-08-25 12:05:00,30.46,30.48,30.43,30.44,19400.0,21.5062,21.5204,21.485,21.4921,19400.0
2008-08-25 12:10:00,30.45,30.46,30.43,30.43,13200.0,21.4992,21.5062,21.485,21.485,13200.0
2008-08-25 12:15:00,30.43,30.47,30.38,30.4,18400.0,21.485,21.5133,21.4497,21.4639,18400.0
2008-08-25 12:20:00,30.4,30.4,30.38,30.39,17800.0,21.4639,21.4639,21.4497,21.4568,17800.0
2008-08-25 12:25:00,30.4,30.41,30.35,30.35,20400.0,21.4639,21.4709,21.4286,21.4286,20400.0
2008-08-25 12:30:00,30.35,30.35,30.32,30.33,17600.0,21.4286,21.4286,21.4074,21.4144,17600.0
2008-08-25 12:35:00,30.34,30.36,30.33,30.34,20400.0,21.4215,21.4356,21.4144,21.4215,20400.0
2008-08-25 12:40:00,30.35,30.4,30.34,30.36,21400.0,21.4286,21.4639,21.4215,21.4356,21400.0
2008-08-25 12:45:00,30.38,30.39,30.31,30.31,24400.0,21.4497,21.4568,21.4003,21.4003,24400.0
2008-08-25 12:50:00,30.31,30.33,30.3,30.31,19600.0,21.4003,21.4144,21.3933,21.4003,19600.0
2008-08-25 12:55:00,30.31,30.36,30.31,30.34,22800.0,21.4003,21.4356,21.4003,21.4215,22800.0
2008-08-25 13:00:00,30.34,30.4,30.34,30.39,26600.0,21.4215,21.4639,21.4215,21.4568,26600.0
2008-08-25 13:05:00,30.4,30.44,30.39,30.43,22800.0,21.4639,21.4921,21.4568,21.485,22800.0
2008-08-25 13:10:00,30.44,30.44,30.43,30.43,17200.0,21.4921,21.4921,21.485,21.485,17200.0
2008-08-25 13:15:00,30.43,30.46,30.43,30.46,22400.0,21.485,21.5062,21.485,21.5062,22400.0
2008-08-25 13:20:00,30.46,30.52,30.45,30.51,20400.0,21.5062,21.5486,21.4992,21.5415,20400.0
2008-08-25 13:25:00,30.5,30.52,30.5,30.5,25000.0,21.5345,21.5486,21.5345,21.5345,25000.0
2008-08-25 13:30:00,30.5,30.55,30.5,30.55,17800.0,21.5345,21.5698,21.5345,21.5698,17800.0
2008-08-25 13:35:00,30.55,30.58,30.54,30.55,39000.0,21.5698,21.591,21.5627,21.5698,39000.0
2008-08-25 13:40:00,30.55,30.58,30.54,30.55,37000.0,21.5698,21.591,21.5627,21.5698,37000.0
2008-08-25 13:45:00,30.55,30.58,30.54,30.57,28200.0,21.5698,21.591,21.5627,21.5839,28200.0
2008-08-25 13:50:00,30.57,30.66,30.57,30.66,41800.0,21.5839,21.6474,21.5839,21.6474,41800.0
2008-08-25 13:55:00,30.66,30.67,30.63,30.64,33200.0,21.6474,21.6545,21.6263,21.6333,33200.0
2008-08-25 14:00:00,30.64,30.65,30.63,30.63,31000.0,21.6333,21.6404,21.6263,21.6263,31000.0
2008-08-25 14:05:00,30.64,30.64,30.61,30.63,31200.0,21.6333,21.6333,21.6121,21.6263,31200.0
2008-08-25 14:10:00,30.64,30.65,30.61,30.61,48400.0,21.6333,21.6404,21.6121,21.6121,48400.0
2008-08-25 14:15:00,30.61,30.63,30.59,30.6,31400.0,21.6121,21.6263,21.598,21.6051,31400.0
2008-08-25 14:20:00,30.6,30.64,30.58,30.62,26200.0,21.6051,21.6333,21.591,21.6192,26200.0
2008-08-25 14:25:00,30.62,30.67,30.61,30.67,26800.0,21.6192,21.6545,21.6121,21.6545,26800.0
2008-08-25 14:30:00,30.67,30.72,30.66,30.71,53600.0,21.6545,21.6898,21.6474,21.6827,53600.0
2008-08-25 14:35:00,30.71,30.72,30.67,30.68,22600.0,21.6827,21.6898,21.6545,21.6616,22600.0
2008-08-25 14:40:00,30.68,30.72,30.67,30.71,13400.0,21.6616,21.6898,21.6545,21.6827,13400.0
2008-08-25 14:45:00,30.71,30.72,30.68,30.68,19200.0,21.6827,21.6898,21.6616,21.6616,19200.0
2008-08-25 14:50:00,30.69,30.7,30.66,30.66,15200.0,21.6686,21.6757,21.6474,21.6474,15200.0
2008-08-25 14:55:00,30.66,30.66,30.53,30.56,21000.0,21.6474,21.6474,21.5557,21.5768,21000.0
2008-08-25 15:00:00,30.55,30.58,30.55,30.56,20000.0,21.5698,21.591,21.5698,21.5768,20000.0
2008-08-25 15:05:00,30.56,30.58,30.53,30.57,25800.0,21.5768,21.591,21.5557,21.5839,25800.0
2008-08-25 15:10:00,30.57,30.61,30.56,30.59,29600.0,21.5839,21.6121,21.5768,21.598,29600.0
2008-08-25 15:15:00,30.58,30.62,30.56,30.56,25600.0,21.591,21.6192,21.5768,21.5768,25600.0
2008-08-25 15:20:00,30.56,30.58,30.5,30.54,27800.0,21.5768,21.591,21.5345,21.5627,27800.0
2008-08-25 15:25:00,30.55,30.55,30.5,30.53,37800.0,21.5698,21.5698,21.5345,21.5557,37800.0
2008-08-25 15:30:00,30.52,30.58,30.5,30.57,53200.0,21.5486,21.591,21.5345,21.5839,53200.0
2008-08-25 15:35:00,30.57,30.61,30.56,30.58,37400.0,21.5839,21.6121,21.5768,21.591,37400.0
2008-08-25 15:40:00,30.58,30.59,30.5,30.52,50400.0,21.591,21.598,21.5345,21.5486,50400.0
2008-08-25 15:45:00,30.53,30.66,30.51,30.63,101600.0,21.5557,21.6474,21.5415,21.6263,101600.0
2008-08-25 15:50:00,30.63,30.68,30.62,30.68,116200.0,21.6263,21.6616,21.6192,21.6616,116200.0
2008-08-25 15:55:00,30.68,30.72,30.65,30.71,216000.0,21.6616,21.6898,21.6404,21.6827,216000.0
2008-08-26 09:30:00,30.64,30.68,30.59,30.6,93200.0,21.6333,21.6616,21.598,21.6051,93200.0
2008-08-26 09:35:00,30.6,30.6,30.4,30.49,23200.0,21.6051,21.6051,21.4639,21.5274,23200.0
2008-08-26 09:40:00,30.47,30.59,30.46,30.59,29600.0,21.5133,21.598,21.5062,21.598,29600.0
2008-08-26 09:45:00,30.59,30.64,30.52,30.56,20800.0,21.598,21.6333,21.5486,21.5768,20800.0
2008-08-26 09:50:00,30.59,30.6,30.43,30.43,22000.0,21.598,21.6051,21.485,21.485,22000.0
2008-08-26 09:55:00,30.41,30.49,30.41,30.47,19200.0,21.4709,21.5274,21.4709,21.5133,19200.0
2008-08-26 10:00:00,30.49,30.56,30.49,30.56,27000.0,21.5274,21.5768,21.5274,21.5768,27000.0
2008-08-26 10:05:00,30.56,30.58,30.49,30.52,12200.0,21.5768,21.591,21.5274,21.5486,12200.0
2008-08-26 10:10:00,30.52,30.58,30.5,30.58,9200.0,21.5486,21.591,21.5345,21.591,9200.0
2008-08-26 10:15:00,30.55,30.61,30.54,30.57,17400.0,21.5698,21.6121,21.5627,21.5839,17400.0
2008-08-26 10:20:00,30.57,30.68,30.57,30.67,14000.0,21.5839,21.6616,21.5839,21.6545,14000.0
2008-08-26 10:25:00,30.65,30.66,30.6,30.6,17000.0,21.6404,21.6474,21.6051,21.6051,17000.0
2008-08-26 10:30:00,30.59,30.74,30.58,30.74,17400.0,21.598,21.7039,21.591,21.7039,17400.0
2008-08-26 10:35:00,30.74,30.75,30.72,30.75,11800.0,21.7039,21.711,21.6898,21.711,11800.0
2008-08-26 10:40:00,30.74,30.75,30.72,30.74,12000.0,21.7039,21.711,21.6898,21.7039,12000.0
2008-08-26 10:45:00,30.74,30.74,30.7,30.7,8400.0,21.7039,21.7039,21.6757,21.6757,8400.0
2008-08-26 10:50:00,30.71,30.71,30.67,30.68,7400.0,21.6827,21.6827,21.6545,21.6616,7400.0
2008-08-26 10:55:00,30.68,30.71,30.66,30.71,30400.0,21.6616,21.6827,21.6474,21.6827,30400.0
2008-08-26 11:00:00,30.71,30.75,30.7,30.75,5200.0,21.6827,21.711,21.6757,21.711,5200.0
2008-08-26 11:05:00,30.75,30.77,30.67,30.68,23000.0,21.711,21.7251,21.6545,21.6616,23000.0
2008-08-26 11:10:00,30.72,30.74,30.68,30.7,60200.0,21.6898,21.7039,21.6616,21.6757,60200.0
2008-08-26 11:15:00,30.71,30.73,30.68,30.68,22800.0,21.6827,21.6969,21.6616,21.6616,22800.0
2008-08-26 11:20:00,30.68,30.73,30.67,30.67,27000.0,21.6616,21.6969,21.6545,21.6545,27000.0
2008-08-26 11:25:00,30.67,30.69,30.65,30.68,30600.0,21.6545,21.6686,21.6404,21.6616,30600.0
2008-08-26 11:30:00,30.68,30.68,30.58,30.63,24800.0,21.6616,21.6616,21.591,21.6263,24800.0
2008-08-26 11:35:00,30.61,30.63,30.55,30.57,6600.0,21.6121,21.6263,21.5698,21.5839,6600.0
2008-08-26 11:40:00,30.59,30.64,30.57,30.63,16600.0,21.598,21.6333,21.5839,21.6263,16600.0
2008-08-26 11:45:00,30.64,30.66,30.61,30.66,15000.0,21.6333,21.6474,21.6121,21.6474,15000.0
2008-08-26 11:50:00,30.66,30.67,30.63,30.66,30800.0,21.6474,21.6545,21.6263,21.6474,30800.0
2008-08-26 11:55:00,30.67,30.71,30.65,30.67,14000.0,21.6545,21.6827,21.6404,21.6545,14000.0
2008-08-26 12:00:00,30.68,30.72,30.67,30.72,4400.0,21.6616,21.6898,21.6545,21.6898,4400.0
2008-08-26 12:05:00,30.72,30.74,30.71,30.74,14200.0,21.6898,21.7039,21.6827,21.7039,14200.0
2008-08-26 12:10:00,30.73,30.75,30.73,30.74,10400.0,21.6969,21.711,21.6969,21.7039,10400.0
2008-08-26 12:15:00,30.75,30.75,30.73,30.75,12600.0,21.711,21.711,21.6969,21.711,12600.0
2008-08-26 12:20:00,30.75,30.78,30.75,30.75,10200.0,21.711,21.7322,21.711,21.711,10200.0
2008-08-26 12:25:00,30.77,30.77,30.68,30.7,8800.0,21.7251,21.7251,21.6616,21.6757,8800.0
2008-08-26 12:30:00,30.7,30.72,30.67,30.71,15200.0,21.6757,21.6898,21.6545,21.6827,15200.0
2008-08-26 12:35:00,30.71,30.71,30.68,30.7,3000.0,21.6827,21.6827,21.6616,21.6757,3000.0
2008-08-26 12:40:00,30.7,30.73,30.69,30.71,17800.0,21.6757,21.6969,21.6686,21.6827,17800.0
2008-08-26 12:45:00,30.72,30.75,30.71,30.75,17000.0,21.6898,21.711,21.6827,21.711,17000.0
2008-08-26 12:50:00,30.75,30.75,30.71,30.72,6200.0,21.711,21.711,21.6827,21.6898,6200.0
2008-08-26 12:55:00,30.71,30.71,30.69,30.7,6400.0,21.6827,21.6827,21.6686,21.6757,6400.0
2008-08-26 13:00:00,30.69,30.7,30.68,30.69,7400.0,21.6686,21.6757,21.6616,21.6686,7400.0
2008-08-26 13:05:00,30.68,30.72,30.68,30.72,12800.0,21.6616,21.6898,21.6616,21.6898,12800.0
2008-08-26 13:10:00,30.72,30.73,30.68,30.73,25200.0,21.6898,21.6969,21.6616,21.6969,25200.0
2008-08-26 13:15:00,30.74,30.74,30.7,30.71,4200.0,21.7039,21.7039,21.6757,21.6827,4200.0
2008-08-26 13:20:00,30.71,30.75,30.71,30.75,7200.0,21.6827,21.711,21.6827,21.711,7200.0
2008-08-26 13:25:00,30.75,30.75,30.73,30.73,10200.0,21.711,21.711,21.6969,21.6969,10200.0
2008-08-26 13:30:00,30.73,30.73,30.65,30.67,9800.0,21.6969,21.6969,21.6404,21.6545,9800.0
2008-08-26 13:35:00,30.68,30.7,30.66,30.7,8800.0,21.6616,21.6757,21.6474,21.6757,8800.0
2008-08-26 13:40:00,30.68,30.68,30.67,30.67,4400.0,21.6616,21.6616,21.6545,21.6545,4400.0
2008-08-26 13:45:00,30.67,30.68,30.65,30.67,6800.0,21.6545,21.6616,21.6404,21.6545,6800.0
2008-08-26 13:50:00,30.67,30.72,30.67,30.7,39400.0,21.6545,21.6898,21.6545,21.6757,39400.0
2008-08-26 13:55:00,30.68,30.71,30.67,30.69,3600.0,21.6616,21.6827,21.6545,21.6686,3600.0
2008-08-26 14:00:00,30.7,30.74,30.64,30.73,19600.0,21.6757,21.7039,21.6333,21.6969,19600.0
2008-08-26 14:05:00,30.72,30.73,30.69,30.72,24800.0,21.6898,21.6969,21.6686,21.6898,24800.0
2008-08-26 14:10:00,30.72,30.74,30.68,30.68,25000.0,21.6898,21.7039,21.6616,21.6616,25000.0
2008-08-26 14:15:00,30.69,30.7,30.61,30.61,13600.0,21.6686,21.6757,21.6121,21.6121,13600.0
2008-08-26 14:20:00,30.61,30.64,30.58,30.58,12800.0,21.6121,21.6333,21.591,21.591,12800.0
2008-08-26 14:25:00,30.6,30.6,30.56,30.57,8000.0,21.6051,21.6051,21.5768,21.5839,8000.0
2008-08-26 14:30:00,30.56,30.58,30.55,30.58,9200.0,21.5768,21.591,21.5698,21.591,9200.0
2008-08-26 14:35:00,30.58,30.6,30.56,30.6,6600.0,21.591,21.6051,21.5768,21.6051,6600.0
2008-08-26 14:40:00,30.61,30.61,30.55,30.55,7200.0,21.6121,21.6121,21.5698,21.5698,7200.0
2008-08-26 14:45:00,30.55,30.6,30.55,30.57,11200.0,21.5698,21.6051,21.5698,21.5839,11200.0
2008-08-26 14:50:00,30.58,30.6,30.58,30.58,6200.0,21.591,21.6051,21.591,21.591,6200.0
2008-08-26 14:55:00,30.59,30.6,30.56,30.58,9000.0,21.598,21.6051,21.5768,21.591,9000.0
2008-08-26 15:00:00,30.56,30.6,30.56,30.59,14400.0,21.5768,21.6051,21.5768,21.598,14400.0
2008-08-26 15:05:00,30.6,30.62,30.55,30.57,24400.0,21.6051,21.6192,21.5698,21.5839,24400.0
2008-08-26 15:10:00,30.56,30.61,30.52,30.59,28400.0,21.5768,21.6121,21.5486,21.598,28400.0
2008-08-26 15:15:00,30.59,30.6,30.55,30.59,63200.0,21.598,21.6051,21.5698,21.598,63200.0
2008-08-26 15:20:00,30.6,30.69,30.58,30.67,104400.0,21.6051,21.6686,21.591,21.6545,104400.0
2008-08-26 15:25:00,30.67,30.68,30.65,30.66,21200.0,21.6545,21.6616,21.6404,21.6474,21200.0
2008-08-26 15:30:00,30.67,30.68,30.65,30.66,33600.0,21.6545,21.6616,21.6404,21.6474,33600.0
2008-08-26 15:35:00,30.66,30.7,30.66,30.68,22400.0,21.6474,21.6757,21.6474,21.6616,22400.0
2008-08-26 15:40:00,30.68,30.75,30.68,30.71,48800.0,21.6616,21.711,21.6616,21.6827,48800.0
2008-08-26 15:45:00,30.72,30.78,30.72,30.76,67000.0,21.6898,21.7322,21.6898,21.718,67000.0
2008-08-26 15:50:00,30.77,30.79,30.76,30.78,54000.0,21.7251,21.7392,21.718,21.7322,54000.0
2008-08-26 15:55:00,30.78,30.86,30.77,30.83,230000.0,21.7322,21.7886,21.7251,21.7675,230000.0
2008-08-27 09:30:00,30.86,31.04,30.86,30.98,18600.0,21.7886,21.9157,21.7886,21.8734,18600.0
2008-08-27 09:35:00,30.95,31.02,30.91,30.99,14000.0,21.8522,21.9016,21.824,21.8804,14000.0
2008-08-27 09:40:00,30.99,31.0,30.87,30.9,23200.0,21.8804,21.8875,21.7957,21.8169,23200.0
2008-08-27 09:45:00,30.9,30.91,30.88,30.9,13200.0,21.8169,21.824,21.8028,21.8169,13200.0
2008-08-27 09:50:00,30.88,30.89,30.83,30.85,23800.0,21.8028,21.8098,21.7675,21.7816,23800.0
2008-08-27 09:55:00,30.85,30.86,30.84,30.85,9800.0,21.7816,21.7886,21.7745,21.7816,9800.0
2008-08-27 10:00:00,30.86,30.92,30.86,30.9,13400.0,21.7886,21.831,21.7886,21.8169,13400.0
2008-08-27 10:05:00,30.9,30.95,30.89,30.95,25400.0,21.8169,21.8522,21.8098,21.8522,25400.0
2008-08-27 10:10:00,30.95,30.96,30.93,30.93,11600.0,21.8522,21.8593,21.8381,21.8381,11600.0
2008-08-27 10:15:00,30.93,30.93,30.9,30.92,11800.0,21.8381,21.8381,21.8169,21.831,11800.0
2008-08-27 10:20:00,30.92,30.97,30.9,30.9,19000.0,21.831,21.8663,21.8169,21.8169,19000.0
2008-08-27 10:25:00,30.9,30.92,30.89,30.9,11200.0,21.8169,21.831,21.8098,21.8169,11200.0
2008-08-27 10:30:00,30.91,30.99,30.91,30.99,14000.0,21.824,21.8804,21.824,21.8804,14000.0
2008-08-27 10:35:00,30.99,31.01,30.96,31.0,24200.0,21.8804,21.8946,21.8593,21.8875,24200.0
2008-08-27 10:40:00,31.0,31.01,30.94,30.95,15800.0,21.8875,21.8946,21.8451,21.8522,15800.0
2008-08-27 10:45:00,30.97,30.97,30.94,30.96,17600.0,21.8663,21.8663,21.8451,21.8593,17600.0
2008-08-27 10:50:00,30.96,30.97,30.94,30.97,9200.0,21.8593,21.8663,21.8451,21.8663,9200.0
2008-08-27 10:55:00,30.97,30.97,30.94,30.95,6800.0,21.8663,21.8663,21.8451,21.8522,6800.0
2008-08-27 11:00:00,30.96,30.96,30.93,30.96,23200.0,21.8593,21.8593,21.8381,21.8593,23200.0
2008-08-27 11:05:00,30.93,30.96,30.93,30.95,10600.0,21.8381,21.8593,21.8381,21.8522,10600.0
2008-08-27 11:10:00,30.96,30.96,30.93,30.96,11000.0,21.8593,21.8593,21.8381,21.8593,11000.0
2008-08-27 11:15:00,30.96,30.97,30.95,30.96,3000.0,21.8593,21.8663,21.8522,21.8593,3000.0
2008-08-27 11:20:00,30.96,31.01,30.96,31.0,9400.0,21.8593,21.8946,21.8593,21.8875,9400.0
2008-08-27 11:25:00,30.99,30.99,30.96,30.97,15200.0,21.8804,21.8804,21.8593,21.8663,15200.0
2008-08-27 11:30:00,30.95,30.98,30.9,30.91,17800.0,21.8522,21.8734,21.8169,21.824,17800.0
2008-08-27 11:35:00,30.92,30.92,30.86,30.87,8200.0,21.831,21.831,21.7886,21.7957,8200.0
2008-08-27 11:40:00,30.87,30.87,30.84,30.86,7400.0,21.7957,21.7957,21.7745,21.7886,7400.0
2008-08-27 11:45:00,30.86,30.89,30.86,30.89,10800.0,21.7886,21.8098,21.7886,21.8098,10800.0
2008-08-27 11:50:00,30.88,30.89,30.83,30.84,10600.0,21.8028,21.8098,21.7675,21.7745,10600.0
2008-08-27 11:55:00,30.84,30.85,30.81,30.85,10200.0,21.7745,21.7816,21.7533,21.7816,10200.0
2008-08-27 12:00:00,30.85,30.91,30.84,30.89,9200.0,21.7816,21.824,21.7745,21.8098,9200.0
2008-08-27 12:05:00,30.9,31.01,30.9,31.01,11000.0,21.8169,21.8946,21.8169,21.8946,11000.0
2008-08-27 12:10:00,31.01,31.04,30.99,30.99,20400.0,21.8946,21.9157,21.8804,21.8804,20400.0
2008-08-27 12:15:00,31.0,31.01,30.99,31.0,13000.0,21.8875,21.8946,21.8804,21.8875,13000.0
2008-08-27 12:20:00,31.0,31.01,31.0,31.0,9600.0,21.8875,21.8946,21.8875,21.8875,9600.0
2008-08-27 12:25:00,31.0,31.02,31.0,31.02,10400.0,21.8875,21.9016,21.8875,21.9016,10400.0
2008-08-27 12:30:00,31.02,31.05,31.02,31.04,18800.0,21.9016,21.9228,21.9016,21.9157,18800.0
2008-08-27 12:35:00,31.04,31.05,31.01,31.01,18600.0,21.9157,21.9228,21.8946,21.8946,18600.0
2008-08-27 12:40:00,31.0,31.04,31.0,31.04,9600.0,21.8875,21.9157,21.8875,21.9157,9600.0
2008-08-27 12:45:00,31.04,31.1,31.04,31.1,7600.0,21.9157,21.9581,21.9157,21.9581,7600.0
2008-08-27 12:50:00,31.1,31.1,31.04,31.05,18600.0,21.9581,21.9581,21.9157,21.9228,18600.0
2008-08-27 12:55:00,31.06,31.06,31.02,31.04,9800.0,21.9299,21.9299,21.9016,21.9157,9800.0
2008-08-27 13:00:00,31.04,31.04,31.01,31.02,11800.0,21.9157,21.9157,21.8946,21.9016,11800.0
2008-08-27 13:05:00,31.01,31.02,31.0,31.01,11600.0,21.8946,21.9016,21.8875,21.8946,11600.0
2008-08-27 13:10:00,31.02,31.03,31.0,31.03,11000.0,21.9016,21.9087,21.8875,21.9087,11000.0
2008-08-27 13:15:00,31.03,31.04,31.03,31.04,6200.0,21.9087,21.9157,21.9087,21.9157,6200.0
2008-08-27 13:20:00,31.04,31.04,31.0,31.02,6600.0,21.9157,21.9157,21.8875,21.9016,6600.0
2008-08-27 13:25:00,31.02,31.03,31.01,31.02,5000.0,21.9016,21.9087,21.8946,21.9016,5000.0
2008-08-27 13:30:00,31.03,31.04,31.03,31.04,9400.0,21.9087,21.9157,21.9087,21.9157,9400.0
2008-08-27 13:35:00,31.03,31.06,31.03,31.06,6200.0,21.9087,21.9299,21.9087,21.9299,6200.0
2008-08-27 13:40:00,31.05,31.08,31.05,31.08,7800.0,21.9228,21.944,21.9228,21.944,7800.0
2008-08-27 13:45:00,31.08,31.08,31.06,31.08,7600.0,21.944,21.944,21.9299,21.944,7600.0
2008-08-27 13:50:00,31.07,31.08,31.03,31.05,14000.0,21.9369,21.944,21.9087,21.9228,14000.0
2008-08-27 13:55:00,31.06,31.07,31.03,31.03,12600.0,21.9299,21.9369,21.9087,21.9087,12600.0
2008-08-27 14:00:00,31.04,31.04,30.99,31.0,9800.0,21.9157,21.9157,21.8804,21.8875,9800.0
2008-08-27 14:05:00,30.99,31.03,30.99,31.02,7400.0,21.8804,21.9087,21.8804,21.9016,7400.0
2008-08-27 14:10:00,31.03,31.03,30.98,30.99,11000.0,21.9087,21.9087,21.8734,21.8804,11000.0
2008-08-27 14:15:00,30.99,31.01,30.98,31.01,8000.0,21.8804,21.8946,21.8734,21.8946,8000.0
2008-08-27 14:20:00,31.0,31.02,30.99,31.02,7000.0,21.8875,21.9016,21.8804,21.9016,7000.0
2008-08-27 14:25:00,31.03,31.05,31.02,31.04,9800.0,21.9087,21.9228,21.9016,21.9157,9800.0
2008-08-27 14:30:00,31.05,31.05,31.04,31.05,6800.0,21.9228,21.9228,21.9157,21.9228,6800.0
2008-08-27 14:35:00,31.05,31.05,31.04,31.05,6600.0,21.9228,21.9228,21.9157,21.9228,6600.0
2008-08-27 14:40:00,31.05,31.09,31.05,31.09,9800.0,21.9228,21.951,21.9228,21.951,9800.0
2008-08-27 14:45:00,31.09,31.1,31.08,31.09,6600.0,21.951,21.9581,21.944,21.951,6600.0
2008-08-27 14:50:00,31.09,31.1,31.05,31.05,16200.0,21.951,21.9581,21.9228,21.9228,16200.0
2008-08-27 14:55:00,31.03,31.04,30.98,30.98,9000.0,21.9087,21.9157,21.8734,21.8734,9000.0
2008-08-27 15:00:00,30.98,31.0,30.98,30.99,10600.0,21.8734,21.8875,21.8734,21.8804,10600.0
2008-08-27 15:05:00,30.98,31.03,30.97,31.03,14200.0,21.8734,21.9087,21.8663,21.9087,14200.0
2008-08-27 15:10:00,31.02,31.02,30.95,30.95,8000.0,21.9016,21.9016,21.8522,21.8522,8000.0
2008-08-27 15:15:00,30.95,30.95,30.88,30.89,23600.0,21.8522,21.8522,21.8028,21.8098,23600.0
2008-08-27 15:20:00,30.89,30.92,30.86,30.9,20600.0,21.8098,21.831,21.7886,21.8169,20600.0
2008-08-27 15:25:00,30.91,30.91,30.85,30.86,19400.0,21.824,21.824,21.7816,21.7886,19400.0
2008-08-27 15:30:00,30.87,30.9,30.86,30.9,20000.0,21.7957,21.8169,21.7886,21.8169,20000.0
2008-08-27 15:35:00,30.9,30.92,30.9,30.92,21000.0,21.8169,21.831,21.8169,21.831,21000.0
2008-08-27 15:40:00,30.92,30.94,30.92,30.94,19800.0,21.831,21.8451,21.831,21.8451,19800.0
2008-08-27 15:45:00,30.95,30.96,30.89,30.92,32800.0,21.8522,21.8593,21.8098,21.831,32800.0
2008-08-27 15:50:00,30.92,30.93,30.9,30.93,29800.0,21.831,21.8381,21.8169,21.8381,29800.0
2008-08-27 15:55:00,30.93,30.96,30.92,30.96,83200.0,21.8381,21.8593,21.831,21.8593,83200.0
2008-08-28 09:30:00,31.21,31.29,31.1,31.23,25000.0,22.0358,22.0922,21.9581,22.0499,25000.0
2008-08-28 09:35:00,31.27,31.34,31.24,31.34,16400.0,22.0781,22.1276,22.0569,22.1276,16400.0
2008-08-28 09:40:00,31.33,31.38,31.26,31.27,37400.0,22.1205,22.1558,22.0711,22.0781,37400.0
2008-08-28 09:45:00,31.27,31.29,31.23,31.25,41000.0,22.0781,22.0922,22.0499,22.064,41000.0
2008-08-28 09:50:00,31.25,31.25,31.15,31.21,36000.0,22.064,22.064,21.9934,22.0358,36000.0
2008-08-28 09:55:00,31.22,31.24,31.21,31.22,31800.0,22.0428,22.0569,22.0358,22.0428,31800.0
2008-08-28 10:00:00,31.23,31.26,31.23,31.25,20200.0,22.0499,22.0711,22.0499,22.064,20200.0
2008-08-28 10:05:00,31.24,31.29,31.23,31.25,21600.0,22.0569,22.0922,22.0499,22.064,21600.0
2008-08-28 10:10:00,31.26,31.35,31.26,31.34,15400.0,22.0711,22.1346,22.0711,22.1276,15400.0
2008-08-28 10:15:00,31.36,31.36,31.33,31.34,20000.0,22.1417,22.1417,22.1205,22.1276,20000.0
2008-08-28 10:20:00,31.34,31.36,31.33,31.35,18800.0,22.1276,22.1417,22.1205,22.1346,18800.0
2008-08-28 10:25:00,31.36,31.36,31.34,31.36,10800.0,22.1417,22.1417,22.1276,22.1417,10800.0
2008-08-28 10:30:00,31.35,31.39,31.35,31.38,26400.0,22.1346,22.1629,22.1346,22.1558,26400.0
2008-08-28 10:35:00,31.38,31.43,31.38,31.43,28200.0,22.1558,22.1911,22.1558,22.1911,28200.0
2008-08-28 10:40:00,31.44,31.53,31.42,31.52,21800.0,22.1982,22.2617,22.184,22.2546,21800.0
2008-08-28 10:45:00,31.53,31.58,31.53,31.54,10000.0,22.2617,22.297,22.2617,22.2688,10000.0
2008-08-28 10:50:00,31.54,31.56,31.54,31.55,12800.0,22.2688,22.2829,22.2688,22.2758,12800.0
2008-08-28 10:55:00,31.54,31.54,31.52,31.53,6000.0,22.2688,22.2688,22.2546,22.2617,6000.0
2008-08-28 11:00:00,31.52,31.52,31.49,31.49,11600.0,22.2546,22.2546,22.2335,22.2335,11600.0
2008-08-28 11:05:00,31.49,31.52,31.49,31.51,10400.0,22.2335,22.2546,22.2335,22.2476,10400.0
2008-08-28 11:10:00,31.52,31.56,31.5,31.52,11000.0,22.2546,22.2829,22.2405,22.2546,11000.0
2008-08-28 11:15:00,31.52,31.57,31.49,31.57,31400.0,22.2546,22.2899,22.2335,22.2899,31400.0
2008-08-28 11:20:00,31.57,31.58,31.53,31.53,11000.0,22.2899,22.297,22.2617,22.2617,11000.0
2008-08-28 11:25:00,31.53,31.58,31.52,31.56,11000.0,22.2617,22.297,22.2546,22.2829,11000.0
2008-08-28 11:30:00,31.55,31.6,31.55,31.6,14600.0,22.2758,22.3111,22.2758,22.3111,14600.0
2008-08-28 11:35:00,31.6,31.63,31.59,31.6,15400.0,22.3111,22.3323,22.3041,22.3111,15400.0
2008-08-28 11:40:00,31.6,31.6,31.54,31.54,16000.0,22.3111,22.3111,22.2688,22.2688,16000.0
2008-08-28 11:45:00,31.54,31.6,31.54,31.6,13200.0,22.2688,22.3111,22.2688,22.3111,13200.0
2008-08-28 11:50:00,31.59,31.68,31.59,31.68,19200.0,22.3041,22.3676,22.3041,22.3676,19200.0
2008-08-28 11:55:00,31.7,31.77,31.7,31.75,12800.0,22.3817,22.4312,22.3817,22.417,12800.0
2008-08-28 12:00:00,31.76,31.78,31.73,31.77,19600.0,22.4241,22.4382,22.4029,22.4312,19600.0
2008-08-28 12:05:00,31.78,31.81,31.75,31.8,16200.0,22.4382,22.4594,22.417,22.4523,16200.0
2008-08-28 12:10:00,31.8,31.81,31.77,31.77,15400.0,22.4523,22.4594,22.4312,22.4312,15400.0
2008-08-28 12:15:00,31.77,31.82,31.75,31.81,19600.0,22.4312,22.4665,22.417,22.4594,19600.0
2008-08-28 12:20:00,31.81,31.82,31.79,31.79,19600.0,22.4594,22.4665,22.4453,22.4453,19600.0
2008-08-28 12:25:00,31.79,31.83,31.79,31.82,11400.0,22.4453,22.4735,22.4453,22.4665,11400.0
2008-08-28 12:30:00,31.8,31.82,31.79,31.8,14400.0,22.4523,22.4665,22.4453,22.4523,14400.0
2008-08-28 12:35:00,31.79,31.79,31.74,31.74,11400.0,22.4453,22.4453,22.41,22.41,11400.0
2008-08-28 12:40:00,31.75,31.8,31.75,31.78,12600.0,22.417,22.4523,22.417,22.4382,12600.0
2008-08-28 12:45:00,31.78,31.81,31.78,31.8,8800.0,22.4382,22.4594,22.4382,22.4523,8800.0
2008-08-28 12:50:00,31.81,31.82,31.78,31.82,9400.0,22.4594,22.4665,22.4382,22.4665,9400.0
2008-08-28 12:55:00,31.82,31.82,31.81,31.82,4600.0,22.4665,22.4665,22.4594,22.4665,4600.0
2008-08-28 13:00:00,31.82,31.82,31.78,31.79,15400.0,22.4665,22.4665,22.4382,22.4453,15400.0
2008-08-28 13:05:00,31.79,31.82,31.77,31.78,7400.0,22.4453,22.4665,22.4312,22.4382,7400.0
2008-08-28 13:10:00,31.78,31.78,31.74,31.75,19800.0,22.4382,22.4382,22.41,22.417,19800.0
2008-08-28 13:15:00,31.75,31.76,31.75,31.75,3400.0,22.417,22.4241,22.417,22.417,3400.0
2008-08-28 13:20:00,31.75,31.76,31.75,31.75,7200.0,22.417,22.4241,22.417,22.417,7200.0
2008-08-28 13:25:00,31.75,31.75,31.74,31.75,15600.0,22.417,22.417,22.41,22.417,15600.0
2008-08-28 13:30:00,31.75,31.79,31.75,31.79,13600.0,22.417,22.4453,22.417,22.4453,13600.0
2008-08-28 13:35:00,31.78,31.78,31.74,31.75,12400.0,22.4382,22.4382,22.41,22.417,12400.0
2008-08-28 13:40:00,31.75,31.75,31.73,31.73,9400.0,22.417,22.417,22.4029,22.4029,9400.0
2008-08-28 13:45:00,31.74,31.75,31.72,31.73,15000.0,22.41,22.417,22.3958,22.4029,15000.0
2008-08-28 13:50:00,31.73,31.73,31.71,31.72,9000.0,22.4029,22.4029,22.3888,22.3958,9000.0
2008-08-28 13:55:00,31.72,31.72,31.7,31.7,9400.0,22.3958,22.3958,22.3817,22.3817,9400.0
2008-08-28 14:00:00,31.7,31.7,31.63,31.64,33200.0,22.3817,22.3817,22.3323,22.3394,33200.0
2008-08-28 14:05:00,31.64,31.64,31.62,31.64,13200.0,22.3394,22.3394,22.3252,22.3394,13200.0
2008-08-28 14:10:00,31.64,31.72,31.63,31.7,21400.0,22.3394,22.3958,22.3323,22.3817,21400.0
2008-08-28 14:15:00,31.7,31.72,31.69,31.71,7800.0,22.3817,22.3958,22.3747,22.3888,7800.0
2008-08-28 14:20:00,31.72,31.72,31.7,31.71,11600.0,22.3958,22.3958,22.3817,22.3888,11600.0
2008-08-28 14:25:00,31.7,31.74,31.69,31.73,12200.0,22.3817,22.41,22.3747,22.4029,12200.0
2008-08-28 14:30:00,31.74,31.76,31.74,31.75,13800.0,22.41,22.4241,22.41,22.417,13800.0
2008-08-28 14:35:00,31.75,31.77,31.74,31.74,12800.0,22.417,22.4312,22.41,22.41,12800.0
2008-08-28 14:40:00,31.74,31.74,31.72,31.74,8000.0,22.41,22.41,22.3958,22.41,8000.0
2008-08-28 14:45:00,31.74,31.74,31.72,31.74,8000.0,22.41,22.41,22.3958,22.41,8000.0
2008-08-28 14:50:00,31.74,31.75,31.74,31.75,13400.0,22.41,22.417,22.41,22.417,13400.0
2008-08-28 14:55:00,31.75,31.78,31.73,31.76,20000.0,22.417,22.4382,22.4029,22.4241,20000.0
2008-08-28 15:00:00,31.76,31.77,31.73,31.77,20000.0,22.4241,22.4312,22.4029,22.4312,20000.0
2008-08-28 15:05:00,31.77,31.77,31.74,31.75,20400.0,22.4312,22.4312,22.41,22.417,20400.0
2008-08-28 15:10:00,31.75,31.76,31.74,31.75,19800.0,22.417,22.4241,22.41,22.417,19800.0
2008-08-28 15:15:00,31.74,31.77,31.74,31.76,16000.0,22.41,22.4312,22.41,22.4241,16000.0
2008-08-28 15:20:00,31.76,31.76,31.72,31.75,22800.0,22.4241,22.4241,22.3958,22.417,22800.0
2008-08-28 15:25:00,31.75,31.75,31.71,31.74,26800.0,22.417,22.417,22.3888,22.41,26800.0
2008-08-28 15:30:00,31.73,31.74,31.7,31.72,27400.0,22.4029,22.41,22.3817,22.3958,27400.0
2008-08-28 15:35:00,31.72,31.72,31.68,31.7,34600.0,22.3958,22.3958,22.3676,22.3817,34600.0
2008-08-28 15:40:00,31.71,31.73,31.7,31.7,43000.0,22.3888,22.4029,22.3817,22.3817,43000.0
2008-08-28 15:45:00,31.7,31.71,31.66,31.69,44800.0,22.3817,22.3888,22.3535,22.3747,44800.0
2008-08-28 15:50:00,31.69,31.7,31.66,31.68,49400.0,22.3747,22.3817,22.3535,22.3676,49400.0
2008-08-28 15:55:00,31.68,31.74,31.67,31.71,76400.0,22.3676,22.41,22.3605,22.3888,76400.0
2008-08-29 09:30:00,31.65,31.72,31.59,31.6,41600.0,22.3464,22.3958,22.3041,22.3111,41600.0
2008-08-29 09:35:00,31.58,31.63,31.55,31.59,10800.0,22.297,22.3323,22.2758,22.3041,10800.0
2008-08-29 09:40:00,31.58,31.74,31.58,31.73,14200.0,22.297,22.41,22.297,22.4029,14200.0
2008-08-29 09:45:00,31.74,31.79,31.71,31.75,16400.0,22.41,22.4453,22.3888,22.417,16400.0
2008-08-29 09:50:00,31.75,31.78,31.73,31.75,10800.0,22.417,22.4382,22.4029,22.417,10800.0
2008-08-29 09:55:00,31.75,31.76,31.68,31.7,19200.0,22.417,22.4241,22.3676,22.3817,19200.0
2008-08-29 10:00:00,31.71,31.73,31.64,31.65,17000.0,22.3888,22.4029,22.3394,22.3464,17000.0
2008-08-29 10:05:00,31.66,31.66,31.57,31.6,13200.0,22.3535,22.3535,22.2899,22.3111,13200.0
2008-08-29 10:10:00,31.6,31.66,31.6,31.61,9000.0,22.3111,22.3535,22.3111,22.3182,9000.0
2008-08-29 10:15:00,31.61,31.63,31.55,31.55,8200.0,22.3182,22.3323,22.2758,22.2758,8200.0
2008-08-29 10:20:00,31.55,31.58,31.53,31.56,8800.0,22.2758,22.297,22.2617,22.2829,8800.0
2008-08-29 10:25:00,31.56,31.6,31.55,31.59,6200.0,22.2829,22.3111,22.2758,22.3041,6200.0
2008-08-29 10:30:00,31.59,31.61,31.58,31.59,6800.0,22.3041,22.3182,22.297,22.3041,6800.0
2008-08-29 10:35:00,31.57,31.58,31.5,31.51,5200.0,22.2899,22.297,22.2405,22.2476,5200.0
2008-08-29 10:40:00,31.5,31.51,31.47,31.48,10200.0,22.2405,22.2476,22.2193,22.2264,10200.0
2008-08-29 10:45:00,31.49,31.5,31.46,31.49,11000.0,22.2335,22.2405,22.2123,22.2335,11000.0
2008-08-29 10:50:00,31.5,31.51,31.48,31.5,5200.0,22.2405,22.2476,22.2264,22.2405,5200.0
2008-08-29 10:55:00,31.49,31.5,31.42,31.44,23000.0,22.2335,22.2405,22.184,22.1982,23000.0
2008-08-29 11:00:00,31.44,31.47,31.44,31.47,3800.0,22.1982,22.2193,22.1982,22.2193,3800.0
2008-08-29 11:05:00,31.49,31.49,31.45,31.47,4400.0,22.2335,22.2335,22.2052,22.2193,4400.0
2008-08-29 11:10:00,31.47,31.5,31.47,31.48,2800.0,22.2193,22.2405,22.2193,22.2264,2800.0
2008-08-29 11:15:00,31.48,31.49,31.44,31.48,14800.0,22.2264,22.2335,22.1982,22.2264,14800.0
2008-08-29 11:20:00,31.48,31.49,31.45,31.45,8600.0,22.2264,22.2335,22.2052,22.2052,8600.0
2008-08-29 11:25:00,31.44,31.48,31.44,31.46,9800.0,22.1982,22.2264,22.1982,22.2123,9800.0
2008-08-29 11:30:00,31.46,31.5,31.44,31.47,11600.0,22.2123,22.2405,22.1982,22.2193,11600.0
2008-08-29 11:35:00,31.46,31.49,31.45,31.48,7800.0,22.2123,22.2335,22.2052,22.2264,7800.0
2008-08-29 11:40:00,31.47,31.56,31.47,31.53,5800.0,22.2193,22.2829,22.2193,22.2617,5800.0
2008-08-29 11:45:00,31.54,31.54,31.49,31.49,6400.0,22.2688,22.2688,22.2335,22.2335,6400.0
2008-08-29 11:50:00,31.5,31.56,31.5,31.56,7000.0,22.2405,22.2829,22.2405,22.2829,7000.0
2008-08-29 11:55:00,31.55,31.58,31.54,31.55,7800.0,22.2758,22.297,22.2688,22.2758,7800.0
2008-08-29 12:00:00,31.55,31.55,31.49,31.49,10600.0,22.2758,22.2758,22.2335,22.2335,10600.0
2008-08-29 12:05:00,31.49,31.5,31.45,31.49,15800.0,22.2335,22.2405,22.2052,22.2335,15800.0
2008-08-29 12:10:00,31.49,31.5,31.47,31.49,12800.0,22.2335,22.2405,22.2193,22.2335,12800.0
2008-08-29 12:15:00,31.49,31.49,31.47,31.49,12600.0,22.2335,22.2335,22.2193,22.2335,12600.0
2008-08-29 12:20:00,31.48,31.5,31.48,31.5,9400.0,22.2264,22.2405,22.2264,22.2405,9400.0
2008-08-29 12:25:00,31.5,31.53,31.49,31.49,15200.0,22.2405,22.2617,22.2335,22.2335,15200.0
2008-08-29 12:30:00,31.51,31.55,31.51,31.55,10000.0,22.2476,22.2758,22.2476,22.2758,10000.0
2008-08-29 12:35:00,31.54,31.56,31.52,31.54,9200.0,22.2688,22.2829,22.2546,22.2688,9200.0
2008-08-29 12:40:00,31.54,31.55,31.5,31.53,20000.0,22.2688,22.2758,22.2405,22.2617,20000.0
2008-08-29 12:45:00,31.52,31.54,31.52,31.53,4200.0,22.2546,22.2688,22.2546,22.2617,4200.0
2008-08-29 12:50:00,31.52,31.57,31.52,31.54,7800.0,22.2546,22.2899,22.2546,22.2688,7800.0
2008-08-29 12:55:00,31.54,31.56,31.54,31.56,5400.0,22.2688,22.2829,22.2688,22.2829,5400.0
2008-08-29 13:00:00,31.56,31.61,31.56,31.6,12000.0,22.2829,22.3182,22.2829,22.3111,12000.0
2008-08-29 13:05:00,31.6,31.61,31.58,31.61,13600.0,22.3111,22.3182,22.297,22.3182,13600.0
2008-08-29 13:10:00,31.61,31.61,31.58,31.6,6600.0,22.3182,22.3182,22.297,22.3111,6600.0
2008-08-29 13:15:00,31.6,31.61,31.59,31.6,8000.0,22.3111,22.3182,22.3041,22.3111,8000.0
2008-08-29 13:20:00,31.61,31.7,31.61,31.67,15600.0,22.3182,22.3817,22.3182,22.3605,15600.0
2008-08-29 13:25:00,31.68,31.71,31.67,31.69,12200.0,22.3676,22.3888,22.3605,22.3747,12200.0
2008-08-29 13:30:00,31.7,31.7,31.67,31.67,12400.0,22.3817,22.3817,22.3605,22.3605,12400.0
2008-08-29 13:35:00,31.67,31.68,31.62,31.62,6800.0,22.3605,22.3676,22.3252,22.3252,6800.0
2008-08-29 13:40:00,31.61,31.61,31.6,31.61,2800.0,22.3182,22.3182,22.3111,22.3182,2800.0
2008-08-29 13:45:00,31.61,31.63,31.61,31.61,2800.0,22.3182,22.3323,22.3182,22.3182,2800.0
2008-08-29 13:50:00,31.61,31.62,31.61,31.61,8200.0,22.3182,22.3252,22.3182,22.3182,8200.0
2008-08-29 13:55:00,31.61,31.62,31.6,31.61,5600.0,22.3182,22.3252,22.3111,22.3182,5600.0
2008-08-29 14:00:00,31.61,31.64,31.6,31.63,4600.0,22.3182,22.3394,22.3111,22.3323,4600.0
2008-08-29 14:05:00,31.61,31.64,31.61,31.62,5400.0,22.3182,22.3394,22.3182,22.3252,5400.0
2008-08-29 14:10:00,31.63,31.68,31.61,31.68,4800.0,22.3323,22.3676,22.3182,22.3676,4800.0
2008-08-29 14:15:00,31.68,31.69,31.63,31.65,11200.0,22.3676,22.3747,22.3323,22.3464,11200.0
2008-08-29 14:20:00,31.65,31.65,31.61,31.61,5400.0,22.3464,22.3464,22.3182,22.3182,5400.0
2008-08-29 14:25:00,31.62,31.65,31.61,31.63,10800.0,22.3252,22.3464,22.3182,22.3323,10800.0
2008-08-29 14:30:00,31.64,31.65,31.6,31.62,9000.0,22.3394,22.3464,22.3111,22.3252,9000.0
2008-08-29 14:35:00,31.61,31.63,31.6,31.63,5800.0,22.3182,22.3323,22.3111,22.3323,5800.0
2008-08-29 14:40:00,31.62,31.65,31.61,31.65,6200.0,22.3252,22.3464,22.3182,22.3464,6200.0
2008-08-29 14:45:00,31.63,31.64,31.6,31.63,10800.0,22.3323,22.3394,22.3111,22.3323,10800.0
2008-08-29 14:50:00,31.61,31.64,31.61,31.64,7200.0,22.3182,22.3394,22.3182,22.3394,7200.0
2008-08-29 14:55:00,31.63,31.7,31.63,31.7,12200.0,22.3323,22.3817,22.3323,22.3817,12200.0
2008-08-29 15:00:00,31.7,31.72,31.65,31.65,14200.0,22.3817,22.3958,22.3464,22.3464,14200.0
2008-08-29 15:05:00,31.65,31.66,31.6,31.63,13800.0,22.3464,22.3535,22.3111,22.3323,13800.0
2008-08-29 15:10:00,31.64,31.66,31.61,31.65,10200.0,22.3394,22.3535,22.3182,22.3464,10200.0
2008-08-29 15:15:00,31.63,31.65,31.6,31.61,12000.0,22.3323,22.3464,22.3111,22.3182,12000.0
2008-08-29 15:20:00,31.61,31.63,31.58,31.6,10400.0,22.3182,22.3323,22.297,22.3111,10400.0
2008-08-29 15:25:00,31.6,31.62,31.58,31.58,11200.0,22.3111,22.3252,22.297,22.297,11200.0
2008-08-29 15:30:00,31.59,31.6,31.55,31.57,13800.0,22.3041,22.3111,22.2758,22.2899,13800.0
2008-08-29 15:35:00,31.57,31.58,31.53,31.53,25000.0,22.2899,22.297,22.2617,22.2617,25000.0
2008-08-29 15:40:00,31.52,31.52,31.48,31.5,52000.0,22.2546,22.2546,22.2264,22.2405,52000.0
2008-08-29 15:45:00,31.49,31.52,31.48,31.48,41200.0,22.2335,22.2546,22.2264,22.2264,41200.0
2008-08-29 15:50:00,31.48,31.49,31.43,31.44,48600.0,22.2264,22.2335,22.1911,22.1982,48600.0
2008-08-29 15:55:00,31.43,31.49,31.41,31.49,74400.0,22.1911,22.2335,22.177,22.2335,74400.0
2008-09-02 09:30:00,32.05,32.72,31.59,32.58,223400.0,22.6288,23.1019,22.3041,23.0031,223400.0
2008-09-02 09:35:00,32.51,32.83,32.51,32.67,95800.0,22.9536,23.1796,22.9536,23.0666,95800.0
2008-09-02 09:40:00,32.67,32.72,32.58,32.7,34600.0,23.0666,23.1019,23.0031,23.0878,34600.0
2008-09-02 09:45:00,32.7,32.81,32.7,32.7,38800.0,23.0878,23.1654,23.0878,23.0878,38800.0
2008-09-02 09:50:00,32.7,32.72,32.54,32.58,46000.0,23.0878,23.1019,22.9748,23.0031,46000.0
2008-09-02 09:55:00,32.59,32.63,32.49,32.51,42200.0,23.0101,23.0384,22.9395,22.9536,42200.0
2008-09-02 10:00:00,32.5,32.68,32.5,32.68,52400.0,22.9466,23.0737,22.9466,23.0737,52400.0
2008-09-02 10:05:00,32.66,32.83,32.66,32.77,59200.0,23.0595,23.1796,23.0595,23.1372,59200.0
2008-09-02 10:10:00,32.76,32.98,32.74,32.98,80000.0,23.1301,23.2855,23.116,23.2855,80000.0
2008-09-02 10:15:00,32.95,32.99,32.8,32.81,53200.0,23.2643,23.2925,23.1584,23.1654,53200.0
2008-09-02 10:20:00,32.81,32.83,32.69,32.72,52400.0,23.1654,23.1796,23.0807,23.1019,52400.0
2008-09-02 10:25:00,32.73,32.8,32.7,32.8,60400.0,23.109,23.1584,23.0878,23.1584,60400.0
2008-09-02 10:30:00,32.79,32.79,32.63,32.65,41600.0,23.1513,23.1513,23.0384,23.0525,41600.0
2008-09-02 10:35:00,32.63,32.67,32.6,32.64,41800.0,23.0384,23.0666,23.0172,23.0454,41800.0
2008-09-02 10:40:00,32.64,32.64,32.6,32.63,32200.0,23.0454,23.0454,23.0172,23.0384,32200.0
2008-09-02 10:45:00,32.63,32.63,32.56,32.63,29400.0,23.0384,23.0384,22.9889,23.0384,29400.0
2008-09-02 10:50:00,32.63,32.68,32.62,32.67,29200.0,23.0384,23.0737,23.0313,23.0666,29200.0
2008-09-02 10:55:00,32.68,32.7,32.67,32.69,22400.0,23.0737,23.0878,23.0666,23.0807,22400.0
2008-09-02 11:00:00,32.69,32.71,32.69,32.7,22600.0,23.0807,23.0948,23.0807,23.0878,22600.0
2008-09-02 11:05:00,32.7,32.72,32.69,32.7,37800.0,23.0878,23.1019,23.0807,23.0878,37800.0
2008-09-02 11:10:00,32.7,32.75,32.69,32.74,54200.0,23.0878,23.1231,23.0807,23.116,54200.0
2008-09-02 11:15:00,32.74,32.79,32.74,32.75,22200.0,23.116,23.1513,23.116,23.1231,22200.0
2008-09-02 11:20:00,32.75,32.76,32.73,32.74,23400.0,23.1231,23.1301,23.109,23.116,23400.0
2008-09-02 11:25:00,32.74,32.8,32.74,32.8,20600.0,23.116,23.1584,23.116,23.1584,20600.0
2008-09-02 11:30:00,32.8,32.82,32.79,32.81,26600.0,23.1584,23.1725,23.1513,23.1654,26600.0
2008-09-02 11:35:00,32.81,32.82,32.74,32.74,34800.0,23.1654,23.1725,23.116,23.116,34800.0
2008-09-02 11:40:00,32.75,32.77,32.74,32.76,25000.0,23.1231,23.1372,23.116,23.1301,25000.0
2008-09-02 11:45:00,32.76,32.79,32.74,32.78,41600.0,23.1301,23.1513,23.116,23.1443,41600.0
2008-09-02 11:50:00,32.79,32.85,32.77,32.81,43600.0,23.1513,23.1937,23.1372,23.1654,43600.0
2008-09-02 11:55:00,32.82,32.83,32.77,32.79,25200.0,23.1725,23.1796,23.1372,23.1513,25200.0
2008-09-02 12:00:00,32.79,32.79,32.77,32.79,27400.0,23.1513,23.1513,23.1372,23.1513,27400.0
2008-09-02 12:05:00,32.78,32.83,32.78,32.83,19400.0,23.1443,23.1796,23.1443,23.1796,19400.0
2008-09-02 12:10:00,32.83,32.83,32.8,32.8,26200.0,23.1796,23.1796,23.1584,23.1584,26200.0
2008-09-02 12:15:00,32.8,32.83,32.8,32.83,58200.0,23.1584,23.1796,23.1584,23.1796,58200.0
2008-09-02 12:20:00,32.83,32.88,32.76,32.76,70400.0,23.1796,23.2149,23.1301,23.1301,70400.0
2008-09-02 12:25:00,32.75,32.75,32.6,32.6,54000.0,23.1231,23.1231,23.0172,23.0172,54000.0
2008-09-02 12:30:00,32.6,32.68,32.55,32.68,167400.0,23.0172,23.0737,22.9819,23.0737,167400.0
2008-09-02 12:35:00,32.67,32.69,32.6,32.6,19200.0,23.0666,23.0807,23.0172,23.0172,19200.0
2008-09-02 12:40:00,32.62,32.65,32.61,32.63,19000.0,23.0313,23.0525,23.0242,23.0384,19000.0
2008-09-02 12:45:00,32.63,32.65,32.6,32.65,25000.0,23.0384,23.0525,23.0172,23.0525,25000.0
2008-09-02 12:50:00,32.65,32.72,32.63,32.71,16600.0,23.0525,23.1019,23.0384,23.0948,16600.0
2008-09-02 12:55:00,32.71,32.71,32.66,32.68,11200.0,23.0948,23.0948,23.0595,23.0737,11200.0
2008-09-02 13:00:00,32.67,32.67,32.63,32.63,9200.0,23.0666,23.0666,23.0384,23.0384,9200.0
2008-09-02 13:05:00,32.63,32.67,32.63,32.66,12000.0,23.0384,23.0666,23.0384,23.0595,12000.0
2008-09-02 13:10:00,32.66,32.67,32.66,32.67,12600.0,23.0595,23.0666,23.0595,23.0666,12600.0
2008-09-02 13:15:00,32.67,32.7,32.67,32.69,16600.0,23.0666,23.0878,23.0666,23.0807,16600.0
2008-09-02 13:20:00,32.7,32.7,32.69,32.7,31000.0,23.0878,23.0878,23.0807,23.0878,31000.0
2008-09-02 13:25:00,32.7,32.76,32.7,32.76,20000.0,23.0878,23.1301,23.0878,23.1301,20000.0
2008-09-02 13:30:00,32.75,32.77,32.74,32.77,18400.0,23.1231,23.1372,23.116,23.1372,18400.0
2008-09-02 13:35:00,32.77,32.77,32.74,32.77,18000.0,23.1372,23.1372,23.116,23.1372,18000.0
2008-09-02 13:40:00,32.76,32.77,32.67,32.7,19400.0,23.1301,23.1372,23.0666,23.0878,19400.0
2008-09-02 13:45:00,32.7,32.7,32.63,32.63,56400.0,23.0878,23.0878,23.0384,23.0384,56400.0
2008-09-02 13:50:00,32.63,32.63,32.53,32.54,27000.0,23.0384,23.0384,22.9677,22.9748,27000.0
2008-09-02 13:55:00,32.53,32.54,32.52,32.52,19000.0,22.9677,22.9748,22.9607,22.9607,19000.0
2008-09-02 14:00:00,32.52,32.56,32.5,32.56,34800.0,22.9607,22.9889,22.9466,22.9889,34800.0
2008-09-02 14:05:00,32.56,32.57,32.53,32.54,55200.0,22.9889,22.996,22.9677,22.9748,55200.0
2008-09-02 14:10:00,32.55,32.55,32.47,32.49,35800.0,22.9819,22.9819,22.9254,22.9395,35800.0
2008-09-02 14:15:00,32.5,32.51,32.44,32.45,56200.0,22.9466,22.9536,22.9042,22.9113,56200.0
2008-09-02 14:20:00,32.45,32.48,32.44,32.48,46600.0,22.9113,22.9324,22.9042,22.9324,46600.0
2008-09-02 14:25:00,32.47,32.49,32.47,32.47,44200.0,22.9254,22.9395,22.9254,22.9254,44200.0
2008-09-02 14:30:00,32.48,32.49,32.47,32.49,27000.0,22.9324,22.9395,22.9254,22.9395,27000.0
2008-09-02 14:35:00,32.49,32.49,32.46,32.46,35200.0,22.9395,22.9395,22.9183,22.9183,35200.0
2008-09-02 14:40:00,32.47,32.51,32.46,32.47,29800.0,22.9254,22.9536,22.9183,22.9254,29800.0
2008-09-02 14:45:00,32.47,32.48,32.42,32.43,37800.0,22.9254,22.9324,22.8901,22.8971,37800.0
2008-09-02 14:50:00,32.43,32.45,32.42,32.42,39800.0,22.8971,22.9113,22.8901,22.8901,39800.0
2008-09-02 14:55:00,32.43,32.45,32.41,32.43,56400.0,22.8971,22.9113,22.883,22.8971,56400.0
2008-09-02 15:00:00,32.43,32.43,32.39,32.4,39400.0,22.8971,22.8971,22.8689,22.876,39400.0
2008-09-02 15:05:00,32.41,32.42,32.4,32.42,41800.0,22.883,22.8901,22.876,22.8901,41800.0
2008-09-02 15:10:00,32.42,32.46,32.41,32.46,48800.0,22.8901,22.9183,22.883,22.9183,48800.0
2008-09-02 15:15:00,32.46,32.5,32.46,32.49,45000.0,22.9183,22.9466,22.9183,22.9395,45000.0
2008-09-02 15:20:00,32.5,32.52,32.49,32.52,66400.0,22.9466,22.9607,22.9395,22.9607,66400.0
2008-09-02 15:25:00,32.52,32.53,32.49,32.51,80800.0,22.9607,22.9677,22.9395,22.9536,80800.0
2008-09-02 15:30:00,32.5,32.53,32.49,32.52,77200.0,22.9466,22.9677,22.9395,22.9607,77200.0
2008-09-02 15:35:00,32.53,32.63,32.52,32.6,87600.0,22.9677,23.0384,22.9607,23.0172,87600.0
2008-09-02 15:40:00,32.6,32.62,32.57,32.59,108200.0,23.0172,23.0313,22.996,23.0101,108200.0
2008-09-02 15:45:00,32.58,32.65,32.58,32.64,111600.0,23.0031,23.0525,23.0031,23.0454,111600.0
2008-09-02 15:50:00,32.64,32.68,32.64,32.67,145600.0,23.0454,23.0737,23.0454,23.0666,145600.0
2008-09-02 15:55:00,32.67,32.77,32.67,32.69,310000.0,23.0666,23.1372,23.0666,23.0807,310000.0
2008-09-03 09:30:00,33.2,33.77,33.2,33.65,184600.0,23.4408,23.8432,23.4408,23.7585,184600.0
2008-09-03 09:35:00,33.65,33.71,33.57,33.66,122400.0,23.7585,23.8009,23.702,23.7656,122400.0
2008-09-03 09:40:00,33.65,33.67,33.53,33.6,106600.0,23.7585,23.7726,23.6738,23.7232,106600.0
2008-09-03 09:45:00,33.6,33.77,33.58,33.77,136000.0,23.7232,23.8432,23.7091,23.8432,136000.0
2008-09-03 09:50:00,33.77,33.85,33.6,33.6,130000.0,23.8432,23.8997,23.7232,23.7232,130000.0
2008-09-03 09:55:00,33.6,33.71,33.6,33.63,58000.0,23.7232,23.8009,23.7232,23.7444,58000.0
2008-09-03 10:00:00,33.66,33.7,33.63,33.69,75200.0,23.7656,23.7938,23.7444,23.7868,75200.0
2008-09-03 10:05:00,33.69,33.7,33.61,33.62,77800.0,23.7868,23.7938,23.7303,23.7373,77800.0
2008-09-03 10:10:00,33.62,33.62,33.52,33.56,103600.0,23.7373,23.7373,23.6667,23.695,103600.0
2008-09-03 10:15:00,33.56,33.58,33.54,33.55,57200.0,23.695,23.7091,23.6809,23.6879,57200.0
2008-09-03 10:20:00,33.55,33.57,33.53,33.57,71200.0,23.6879,23.702,23.6738,23.702,71200.0
2008-09-03 10:25:00,33.56,33.6,33.56,33.59,70200.0,23.695,23.7232,23.695,23.7162,70200.0
2008-09-03 10:30:00,33.6,33.62,33.55,33.58,32200.0,23.7232,23.7373,23.6879,23.7091,32200.0
2008-09-03 10:35:00,33.58,33.6,33.57,33.6,45400.0,23.7091,23.7232,23.702,23.7232,45400.0
2008-09-03 10:40:00,33.6,33.6,33.57,33.59,57200.0,23.7232,23.7232,23.702,23.7162,57200.0
2008-09-03 10:45:00,33.59,33.6,33.58,33.59,57200.0,23.7162,23.7232,23.7091,23.7162,57200.0
2008-09-03 10:50:00,33.58,33.58,33.44,33.44,49800.0,23.7091,23.7091,23.6103,23.6103,49800.0
2008-09-03 10:55:00,33.44,33.48,33.43,33.44,41600.0,23.6103,23.6385,23.6032,23.6103,41600.0
2008-09-03 11:00:00,33.44,33.46,33.41,33.44,42800.0,23.6103,23.6244,23.5891,23.6103,42800.0
2008-09-03 11:05:00,33.44,33.48,33.4,33.4,62200.0,23.6103,23.6385,23.582,23.582,62200.0
2008-09-03 11:10:00,33.4,33.4,33.35,33.37,42000.0,23.582,23.582,23.5467,23.5608,42000.0
2008-09-03 11:15:00,33.37,33.37,33.31,33.33,64800.0,23.5608,23.5608,23.5185,23.5326,64800.0
2008-09-03 11:20:00,33.33,33.33,33.26,33.27,51400.0,23.5326,23.5326,23.4832,23.4902,51400.0
2008-09-03 11:25:00,33.28,33.3,33.27,33.29,43000.0,23.4973,23.5114,23.4902,23.5043,43000.0
2008-09-03 11:30:00,33.29,33.29,33.21,33.22,39200.0,23.5043,23.5043,23.4479,23.4549,39200.0
2008-09-03 11:35:00,33.22,33.23,33.15,33.16,48600.0,23.4549,23.462,23.4055,23.4126,48600.0
2008-09-03 11:40:00,33.16,33.18,33.14,33.16,32000.0,23.4126,23.4267,23.3984,23.4126,32000.0
2008-09-03 11:45:00,33.17,33.22,33.15,33.21,47200.0,23.4196,23.4549,23.4055,23.4479,47200.0
2008-09-03 11:50:00,33.2,33.23,33.18,33.2,51400.0,23.4408,23.462,23.4267,23.4408,51400.0
2008-09-03 11:55:00,33.2,33.2,33.08,33.15,50800.0,23.4408,23.4408,23.3561,23.4055,50800.0
2008-09-03 12:00:00,33.15,33.16,33.1,33.13,32000.0,23.4055,23.4126,23.3702,23.3914,32000.0
2008-09-03 12:05:00,33.12,33.17,33.12,33.13,38000.0,23.3843,23.4196,23.3843,23.3914,38000.0
2008-09-03 12:10:00,33.13,33.16,33.13,33.13,33800.0,23.3914,23.4126,23.3914,23.3914,33800.0
2008-09-03 12:15:00,33.15,33.15,33.1,33.1,46200.0,23.4055,23.4055,23.3702,23.3702,46200.0
2008-09-03 12:20:00,33.1,33.13,33.05,33.1,39400.0,23.3702,23.3914,23.3349,23.3702,39400.0
2008-09-03 12:25:00,33.1,33.12,33.09,33.09,24400.0,23.3702,23.3843,23.3631,23.3631,24400.0
2008-09-03 12:30:00,33.1,33.1,33.08,33.09,26000.0,23.3702,23.3702,23.3561,23.3631,26000.0
2008-09-03 12:35:00,33.08,33.1,33.05,33.06,27600.0,23.3561,23.3702,23.3349,23.342,27600.0
2008-09-03 12:40:00,33.05,33.07,33.03,33.06,29600.0,23.3349,23.349,23.3208,23.342,29600.0
2008-09-03 12:45:00,33.06,33.06,33.03,33.06,30400.0,23.342,23.342,23.3208,23.342,30400.0
2008-09-03 12:50:00,33.05,33.11,33.05,33.1,30600.0,23.3349,23.3773,23.3349,23.3702,30600.0
2008-09-03 12:55:00,33.08,33.1,33.06,33.07,27000.0,23.3561,23.3702,23.342,23.349,27000.0
2008-09-03 13:00:00,33.07,33.1,33.05,33.09,31600.0,23.349,23.3702,23.3349,23.3631,31600.0
2008-09-03 13:05:00,33.09,33.1,33.08,33.09,29600.0,23.3631,23.3702,23.3561,23.3631,29600.0
2008-09-03 13:10:00,33.1,33.13,33.09,33.12,40800.0,23.3702,23.3914,23.3631,23.3843,40800.0
2008-09-03 13:15:00,33.13,33.13,33.09,33.13,23400.0,23.3914,23.3914,23.3631,23.3914,23400.0
2008-09-03 13:20:00,33.12,33.14,33.1,33.13,35600.0,23.3843,23.3984,23.3702,23.3914,35600.0
2008-09-03 13:25:00,33.13,33.17,33.12,33.16,28000.0,23.3914,23.4196,23.3843,23.4126,28000.0
2008-09-03 13:30:00,33.17,33.17,33.14,33.15,34600.0,23.4196,23.4196,23.3984,23.4055,34600.0
2008-09-03 13:35:00,33.16,33.17,33.15,33.16,45600.0,23.4126,23.4196,23.4055,23.4126,45600.0
2008-09-03 13:40:00,33.16,33.19,33.15,33.19,48600.0,23.4126,23.4337,23.4055,23.4337,48600.0
2008-09-03 13:45:00,33.17,33.21,33.17,33.2,34600.0,23.4196,23.4479,23.4196,23.4408,34600.0
2008-09-03 13:50:00,33.2,33.27,33.19,33.24,32600.0,23.4408,23.4902,23.4337,23.469,32600.0
2008-09-03 13:55:00,33.23,33.31,33.22,33.31,30400.0,23.462,23.5185,23.4549,23.5185,30400.0
2008-09-03 14:00:00,33.3,33.37,33.23,33.37,97400.0,23.5114,23.5608,23.462,23.5608,97400.0
2008-09-03 14:05:00,33.36,33.37,33.31,33.33,114000.0,23.5538,23.5608,23.5185,23.5326,114000.0
2008-09-03 14:10:00,33.33,33.34,33.2,33.21,42600.0,23.5326,23.5396,23.4408,23.4479,42600.0
2008-09-03 14:15:00,33.21,33.24,33.2,33.23,31400.0,23.4479,23.469,23.4408,23.462,31400.0
2008-09-03 14:20:00,33.23,33.24,33.13,33.14,42800.0,23.462,23.469,23.3914,23.3984,42800.0
2008-09-03 14:25:00,33.14,33.16,33.13,33.13,26800.0,23.3984,23.4126,23.3914,23.3914,26800.0
2008-09-03 14:30:00,33.13,33.13,33.09,33.1,26400.0,23.3914,23.3914,23.3631,23.3702,26400.0
2008-09-03 14:35:00,33.1,33.14,33.08,33.13,44600.0,23.3702,23.3984,23.3561,23.3914,44600.0
2008-09-03 14:40:00,33.14,33.16,33.1,33.11,31600.0,23.3984,23.4126,23.3702,23.3773,31600.0
2008-09-03 14:45:00,33.12,33.13,33.04,33.04,29800.0,23.3843,23.3914,23.3278,23.3278,29800.0
2008-09-03 14:50:00,33.05,33.05,32.98,33.01,52600.0,23.3349,23.3349,23.2855,23.3067,52600.0
2008-09-03 14:55:00,33.01,33.03,33.0,33.02,30200.0,23.3067,23.3208,23.2996,23.3137,30200.0
2008-09-03 15:00:00,33.03,33.08,33.02,33.06,42600.0,23.3208,23.3561,23.3137,23.342,42600.0
2008-09-03 15:05:00,33.06,33.08,33.04,33.05,49800.0,23.342,23.3561,23.3278,23.3349,49800.0
2008-09-03 15:10:00,33.05,33.09,33.02,33.08,50400.0,23.3349,23.3631,23.3137,23.3561,50400.0
2008-09-03 15:15:00,33.08,33.12,33.04,33.12,65000.0,23.3561,23.3843,23.3278,23.3843,65000.0
2008-09-03 15:20:00,33.12,33.26,33.1,33.24,91200.0,23.3843,23.4832,23.3702,23.469,91200.0
2008-09-03 15:25:00,33.23,33.24,33.2,33.22,61000.0,23.462,23.469,23.4408,23.4549,61000.0
2008-09-03 15:30:00,33.21,33.23,33.13,33.22,89600.0,23.4479,23.462,23.3914,23.4549,89600.0
2008-09-03 15:35:00,33.22,33.3,33.21,33.27,87800.0,23.4549,23.5114,23.4479,23.4902,87800.0
2008-09-03 15:40:00,33.27,33.28,33.24,33.27,78200.0,23.4902,23.4973,23.469,23.4902,78200.0
2008-09-03 15:45:00,33.27,33.29,33.26,33.29,80000.0,23.4902,23.5043,23.4832,23.5043,80000.0
2008-09-03 15:50:00,33.29,33.4,33.29,33.4,130200.0,23.5043,23.582,23.5043,23.582,130200.0
2008-09-03 15:55:00,33.4,33.46,33.4,33.41,238600.0,23.582,23.6244,23.582,23.5891,238600.0
2008-09-04 09:30:00,33.2,33.2,32.81,32.81,2000.0,23.4408,23.4408,23.1654,23.1654,2000.0
2008-09-04 09:35:00,32.99,33.1,32.92,32.94,36200.0,23.2925,23.3702,23.2431,23.2572,36200.0
2008-09-04 09:40:00,32.94,32.96,32.84,32.91,29600.0,23.2572,23.2713,23.1866,23.236,29600.0
2008-09-04 09:45:00,32.93,32.93,32.75,32.84,22600.0,23.2502,23.2502,23.1231,23.1866,22600.0
2008-09-04 09:50:00,32.83,32.9,32.82,32.86,37600.0,23.1796,23.229,23.1725,23.2007,37600.0
2008-09-04 09:55:00,32.86,32.87,32.77,32.77,10000.0,23.2007,23.2078,23.1372,23.1372,10000.0
2008-09-04 10:00:00,32.79,32.88,32.78,32.88,22400.0,23.1513,23.2149,23.1443,23.2149,22400.0
2008-09-04 10:05:00,32.86,32.88,32.79,32.79,18000.0,23.2007,23.2149,23.1513,23.1513,18000.0
2008-09-04 10:10:00,32.82,32.93,32.8,32.87,21400.0,23.1725,23.2502,23.1584,23.2078,21400.0
2008-09-04 10:15:00,32.88,32.88,32.86,32.87,14000.0,23.2149,23.2149,23.2007,23.2078,14000.0
2008-09-04 10:20:00,32.85,32.88,32.76,32.79,19200.0,23.1937,23.2149,23.1301,23.1513,19200.0
2008-09-04 10:25:00,32.78,32.8,32.7,32.75,60800.0,23.1443,23.1584,23.0878,23.1231,60800.0
2008-09-04 10:30:00,32.75,32.76,32.55,32.58,45400.0,23.1231,23.1301,22.9819,23.0031,45400.0
2008-09-04 10:35:00,32.59,32.6,32.55,32.58,28800.0,23.0101,23.0172,22.9819,23.0031,28800.0
2008-09-04 10:40:00,32.58,32.58,32.46,32.54,35400.0,23.0031,23.0031,22.9183,22.9748,35400.0
2008-09-04 10:45:00,32.54,32.61,32.44,32.44,21400.0,22.9748,23.0242,22.9042,22.9042,21400.0
2008-09-04 10:50:00,32.42,32.48,32.38,32.45,26800.0,22.8901,22.9324,22.8618,22.9113,26800.0
2008-09-04 10:55:00,32.43,32.51,32.42,32.5,8600.0,22.8971,22.9536,22.8901,22.9466,8600.0
2008-09-04 11:00:00,32.51,32.53,32.46,32.47,25000.0,22.9536,22.9677,22.9183,22.9254,25000.0
2008-09-04 11:05:00,32.47,32.51,32.45,32.5,20800.0,22.9254,22.9536,22.9113,22.9466,20800.0
2008-09-04 11:10:00,32.51,32.52,32.49,32.49,11600.0,22.9536,22.9607,22.9395,22.9395,11600.0
2008-09-04 11:15:00,32.49,32.49,32.36,32.44,32400.0,22.9395,22.9395,22.8477,22.9042,32400.0
2008-09-04 11:20:00,32.43,32.46,32.33,32.36,25800.0,22.8971,22.9183,22.8265,22.8477,25800.0
2008-09-04 11:25:00,32.35,32.4,32.35,32.38,20600.0,22.8407,22.876,22.8407,22.8618,20600.0
2008-09-04 11:30:00,32.38,32.4,32.37,32.4,16600.0,22.8618,22.876,22.8548,22.876,16600.0
2008-09-04 11:35:00,32.4,32.53,32.39,32.52,28600.0,22.876,22.9677,22.8689,22.9607,28600.0
2008-09-04 11:40:00,32.52,32.55,32.51,32.54,30200.0,22.9607,22.9819,22.9536,22.9748,30200.0
2008-09-04 11:45:00,32.54,32.58,32.52,32.56,18400.0,22.9748,23.0031,22.9607,22.9889,18400.0
2008-09-04 11:50:00,32.54,32.57,32.53,32.54,15600.0,22.9748,22.996,22.9677,22.9748,15600.0
2008-09-04 11:55:00,32.52,32.56,32.51,32.53,109200.0,22.9607,22.9889,22.9536,22.9677,109200.0
2008-09-04 12:00:00,32.54,32.59,32.53,32.58,22200.0,22.9748,23.0101,22.9677,23.0031,22200.0
2008-09-04 12:05:00,32.59,32.59,32.49,32.5,53400.0,23.0101,23.0101,22.9395,22.9466,53400.0
2008-09-04 12:10:00,32.51,32.51,32.47,32.49,13000.0,22.9536,22.9536,22.9254,22.9395,13000.0
2008-09-04 12:15:00,32.49,32.5,32.44,32.47,18400.0,22.9395,22.9466,22.9042,22.9254,18400.0
2008-09-04 12:20:00,32.48,32.49,32.44,32.44,9000.0,22.9324,22.9395,22.9042,22.9042,9000.0
2008-09-04 12:25:00,32.44,32.44,32.39,32.41,17800.0,22.9042,22.9042,22.8689,22.883,17800.0
2008-09-04 12:30:00,32.4,32.48,32.4,32.46,26000.0,22.876,22.9324,22.876,22.9183,26000.0
2008-09-04 12:35:00,32.45,32.46,32.43,32.44,10200.0,22.9113,22.9183,22.8971,22.9042,10200.0
2008-09-04 12:40:00,32.43,32.43,32.35,32.35,15400.0,22.8971,22.8971,22.8407,22.8407,15400.0
2008-09-04 12:45:00,32.37,32.37,32.27,32.29,17800.0,22.8548,22.8548,22.7842,22.7983,17800.0
2008-09-04 12:50:00,32.29,32.33,32.28,32.28,18800.0,22.7983,22.8265,22.7912,22.7912,18800.0
2008-09-04 12:55:00,32.28,32.31,32.27,32.27,9400.0,22.7912,22.8124,22.7842,22.7842,9400.0
2008-09-04 13:00:00,32.28,32.3,32.28,32.29,4400.0,22.7912,22.8054,22.7912,22.7983,4400.0
2008-09-04 13:05:00,32.27,32.28,32.23,32.26,20600.0,22.7842,22.7912,22.7559,22.7771,20600.0
2008-09-04 13:10:00,32.26,32.26,32.16,32.17,29000.0,22.7771,22.7771,22.7065,22.7136,29000.0
2008-09-04 13:15:00,32.18,32.22,32.16,32.2,15600.0,22.7206,22.7489,22.7065,22.7348,15600.0
2008-09-04 13:20:00,32.21,32.21,32.17,32.17,12800.0,22.7418,22.7418,22.7136,22.7136,12800.0
2008-09-04 13:25:00,32.18,32.2,32.07,32.09,49200.0,22.7206,22.7348,22.643,22.6571,49200.0
2008-09-04 13:30:00,32.1,32.15,32.09,32.13,24600.0,22.6641,22.6995,22.6571,22.6853,24600.0
2008-09-04 13:35:00,32.15,32.25,32.15,32.25,17600.0,22.6995,22.7701,22.6995,22.7701,17600.0
2008-09-04 13:40:00,32.24,32.27,32.24,32.27,8400.0,22.763,22.7842,22.763,22.7842,8400.0
2008-09-04 13:45:00,32.27,32.27,32.23,32.23,11000.0,22.7842,22.7842,22.7559,22.7559,11000.0
2008-09-04 13:50:00,32.23,32.23,32.22,32.22,8400.0,22.7559,22.7559,22.7489,22.7489,8400.0
2008-09-04 13:55:00,32.22,32.27,32.21,32.26,18000.0,22.7489,22.7842,22.7418,22.7771,18000.0
2008-09-04 14:00:00,32.25,32.25,32.16,32.17,9400.0,22.7701,22.7701,22.7065,22.7136,9400.0
2008-09-04 14:05:00,32.17,32.18,32.1,32.1,17800.0,22.7136,22.7206,22.6641,22.6641,17800.0
2008-09-04 14:10:00,32.1,32.12,32.04,32.07,35800.0,22.6641,22.6783,22.6218,22.643,35800.0
2008-09-04 14:15:00,32.07,32.08,32.06,32.07,13200.0,22.643,22.65,22.6359,22.643,13200.0
2008-09-04 14:20:00,32.07,32.1,32.05,32.09,29600.0,22.643,22.6641,22.6288,22.6571,29600.0
2008-09-04 14:25:00,32.09,32.22,32.08,32.19,30400.0,22.6571,22.7489,22.65,22.7277,30400.0
2008-09-04 14:30:00,32.19,32.21,32.16,32.17,16000.0,22.7277,22.7418,22.7065,22.7136,16000.0
2008-09-04 14:35:00,32.16,32.19,32.15,32.19,16200.0,22.7065,22.7277,22.6995,22.7277,16200.0
2008-09-04 14:40:00,32.18,32.23,32.17,32.22,26400.0,22.7206,22.7559,22.7136,22.7489,26400.0
2008-09-04 14:45:00,32.23,32.24,32.2,32.2,21200.0,22.7559,22.763,22.7348,22.7348,21200.0
2008-09-04 14:50:00,32.19,32.23,32.17,32.18,19600.0,22.7277,22.7559,22.7136,22.7206,19600.0
2008-09-04 14:55:00,32.18,32.34,32.18,32.34,62000.0,22.7206,22.8336,22.7206,22.8336,62000.0
2008-09-04 15:00:00,32.33,32.36,32.32,32.34,41000.0,22.8265,22.8477,22.8195,22.8336,41000.0
2008-09-04 15:05:00,32.34,32.42,32.29,32.39,127400.0,22.8336,22.8901,22.7983,22.8689,127400.0
2008-09-04 15:10:00,32.38,32.46,32.36,32.44,61200.0,22.8618,22.9183,22.8477,22.9042,61200.0
2008-09-04 15:15:00,32.43,32.5,32.43,32.45,71000.0,22.8971,22.9466,22.8971,22.9113,71000.0
2008-09-04 15:20:00,32.44,32.45,32.36,32.42,42600.0,22.9042,22.9113,22.8477,22.8901,42600.0
2008-09-04 15:25:00,32.42,32.49,32.42,32.48,120600.0,22.8901,22.9395,22.8901,22.9324,120600.0
2008-09-04 15:30:00,32.48,32.53,32.46,32.53,124000.0,22.9324,22.9677,22.9183,22.9677,124000.0
2008-09-04 15:35:00,32.52,32.56,32.49,32.49,216800.0,22.9607,22.9889,22.9395,22.9395,216800.0
2008-09-04 15:40:00,32.49,32.6,32.45,32.59,216000.0,22.9395,23.0172,22.9113,23.0101,216000.0
2008-09-04 15:45:00,32.59,32.63,32.55,32.63,168600.0,23.0101,23.0384,22.9819,23.0384,168600.0
2008-09-04 15:50:00,32.63,32.72,32.62,32.7,190400.0,23.0384,23.1019,23.0313,23.0878,190400.0
2008-09-04 15:55:00,32.71,32.85,32.66,32.78,627200.0,23.0948,23.1937,23.0595,23.1443,627200.0
2008-09-05 09:30:00,32.54,32.68,32.38,32.38,22200.0,22.9748,23.0737,22.8618,22.8618,22200.0
2008-09-05 09:35:00,32.37,32.41,32.31,32.34,20000.0,22.8548,22.883,22.8124,22.8336,20000.0
2008-09-05 09:40:00,32.32,32.51,32.29,32.37,29400.0,22.8195,22.9536,22.7983,22.8548,29400.0
2008-09-05 09:45:00,32.37,32.5,32.35,32.44,36200.0,22.8548,22.9466,22.8407,22.9042,36200.0
2008-09-05 09:50:00,32.44,32.47,32.35,32.44,46600.0,22.9042,22.9254,22.8407,22.9042,46600.0
2008-09-05 09:55:00,32.43,32.51,32.42,32.47,37200.0,22.8971,22.9536,22.8901,22.9254,37200.0
2008-09-05 10:00:00,32.48,32.48,32.35,32.38,28000.0,22.9324,22.9324,22.8407,22.8618,28000.0
2008-09-05 10:05:00,32.38,32.39,32.3,32.38,49800.0,22.8618,22.8689,22.8054,22.8618,49800.0
2008-09-05 10:10:00,32.38,32.39,32.31,32.33,41600.0,22.8618,22.8689,22.8124,22.8265,41600.0
2008-09-05 10:15:00,32.33,32.35,32.24,32.26,42400.0,22.8265,22.8407,22.763,22.7771,42400.0
2008-09-05 10:20:00,32.27,32.33,32.21,32.21,47600.0,22.7842,22.8265,22.7418,22.7418,47600.0
2008-09-05 10:25:00,32.22,32.34,32.2,32.3,66400.0,22.7489,22.8336,22.7348,22.8054,66400.0
2008-09-05 10:30:00,32.3,32.32,32.12,32.17,46800.0,22.8054,22.8195,22.6783,22.7136,46800.0
2008-09-05 10:35:00,32.17,32.24,32.16,32.19,62200.0,22.7136,22.763,22.7065,22.7277,62200.0
2008-09-05 10:40:00,32.19,32.19,32.09,32.15,53200.0,22.7277,22.7277,22.6571,22.6995,53200.0
2008-09-05 10:45:00,32.15,32.18,32.07,32.1,48400.0,22.6995,22.7206,22.643,22.6641,48400.0
2008-09-05 10:50:00,32.11,32.12,32.06,32.08,46400.0,22.6712,22.6783,22.6359,22.65,46400.0
2008-09-05 10:55:00,32.09,32.09,31.95,31.99,42400.0,22.6571,22.6571,22.5582,22.5865,42400.0
2008-09-05 11:00:00,31.97,32.05,31.96,32.04,38800.0,22.5724,22.6288,22.5653,22.6218,38800.0
2008-09-05 11:05:00,32.09,32.19,32.09,32.11,26600.0,22.6571,22.7277,22.6571,22.6712,26600.0
2008-09-05 11:10:00,32.11,32.12,32.01,32.01,26200.0,22.6712,22.6783,22.6006,22.6006,26200.0
2008-09-05 11:15:00,32.01,32.04,32.0,32.02,25600.0,22.6006,22.6218,22.5935,22.6077,25600.0
2008-09-05 11:20:00,32.01,32.13,32.0,32.06,19800.0,22.6006,22.6853,22.5935,22.6359,19800.0
2008-09-05 11:25:00,32.08,32.17,32.07,32.15,21200.0,22.65,22.7136,22.643,22.6995,21200.0
2008-09-05 11:30:00,32.14,32.15,32.01,32.02,23200.0,22.6924,22.6995,22.6006,22.6077,23200.0
2008-09-05 11:35:00,32.02,32.1,32.01,32.07,41400.0,22.6077,22.6641,22.6006,22.643,41400.0
2008-09-05 11:40:00,32.07,32.09,32.01,32.02,41600.0,22.643,22.6571,22.6006,22.6077,41600.0
2008-09-05 11:45:00,32.03,32.1,32.02,32.1,36600.0,22.6147,22.6641,22.6077,22.6641,36600.0
2008-09-05 11:50:00,32.11,32.23,32.07,32.22,30200.0,22.6712,22.7559,22.643,22.7489,30200.0
2008-09-05 11:55:00,32.23,32.28,32.19,32.23,52600.0,22.7559,22.7912,22.7277,22.7559,52600.0
2008-09-05 12:00:00,32.23,32.31,32.23,32.25,46400.0,22.7559,22.8124,22.7559,22.7701,46400.0
2008-09-05 12:05:00,32.25,32.26,32.13,32.17,35600.0,22.7701,22.7771,22.6853,22.7136,35600.0
2008-09-05 12:10:00,32.17,32.18,32.05,32.07,32800.0,22.7136,22.7206,22.6288,22.643,32800.0
2008-09-05 12:15:00,32.07,32.08,32.02,32.03,22600.0,22.643,22.65,22.6077,22.6147,22600.0
2008-09-05 12:20:00,32.05,32.07,32.01,32.07,18600.0,22.6288,22.643,22.6006,22.643,18600.0
2008-09-05 12:25:00,32.04,32.21,32.01,32.19,14400.0,22.6218,22.7418,22.6006,22.7277,14400.0
2008-09-05 12:30:00,32.19,32.28,32.18,32.28,64800.0,22.7277,22.7912,22.7206,22.7912,64800.0
2008-09-05 12:35:00,32.27,32.3,32.26,32.27,37400.0,22.7842,22.8054,22.7771,22.7842,37400.0
2008-09-05 12:40:00,32.27,32.27,32.27,32.27,18600.0,22.7842,22.7842,22.7842,22.7842,18600.0
2008-09-05 12:45:00,32.27,32.31,32.26,32.28,56800.0,22.7842,22.8124,22.7771,22.7912,56800.0
2008-09-05 12:50:00,32.27,32.29,32.19,32.27,25400.0,22.7842,22.7983,22.7277,22.7842,25400.0
2008-09-05 12:55:00,32.24,32.27,32.2,32.26,24400.0,22.763,22.7842,22.7348,22.7771,24400.0
2008-09-05 13:00:00,32.24,32.24,32.17,32.17,6800.0,22.763,22.763,22.7136,22.7136,6800.0
2008-09-05 13:05:00,32.18,32.26,32.18,32.22,22200.0,22.7206,22.7771,22.7206,22.7489,22200.0
2008-09-05 13:10:00,32.22,32.25,32.2,32.25,26200.0,22.7489,22.7701,22.7348,22.7701,26200.0
2008-09-05 13:15:00,32.27,32.29,32.24,32.24,14600.0,22.7842,22.7983,22.763,22.763,14600.0
2008-09-05 13:20:00,32.24,32.26,32.22,32.24,11000.0,22.763,22.7771,22.7489,22.763,11000.0
2008-09-05 13:25:00,32.24,32.24,32.21,32.21,6400.0,22.763,22.763,22.7418,22.7418,6400.0
2008-09-05 13:30:00,32.21,32.27,32.17,32.27,26200.0,22.7418,22.7842,22.7136,22.7842,26200.0
2008-09-05 13:35:00,32.26,32.26,32.07,32.09,30600.0,22.7771,22.7771,22.643,22.6571,30600.0
2008-09-05 13:40:00,32.09,32.22,32.08,32.22,16800.0,22.6571,22.7489,22.65,22.7489,16800.0
2008-09-05 13:45:00,32.2,32.2,32.15,32.18,11400.0,22.7348,22.7348,22.6995,22.7206,11400.0
2008-09-05 13:50:00,32.17,32.17,32.06,32.08,55800.0,22.7136,22.7136,22.6359,22.65,55800.0
2008-09-05 13:55:00,32.09,32.18,32.09,32.18,14800.0,22.6571,22.7206,22.6571,22.7206,14800.0
2008-09-05 14:00:00,32.18,32.18,32.09,32.13,16800.0,22.7206,22.7206,22.6571,22.6853,16800.0
2008-09-05 14:05:00,32.14,32.21,32.14,32.21,16800.0,22.6924,22.7418,22.6924,22.7418,16800.0
2008-09-05 14:10:00,32.21,32.32,32.18,32.32,25400.0,22.7418,22.8195,22.7206,22.8195,25400.0
2008-09-05 14:15:00,32.31,32.35,32.27,32.35,20200.0,22.8124,22.8407,22.7842,22.8407,20200.0
2008-09-05 14:20:00,32.36,32.44,32.32,32.33,23400.0,22.8477,22.9042,22.8195,22.8265,23400.0
2008-09-05 14:25:00,32.35,32.39,32.34,32.39,12600.0,22.8407,22.8689,22.8336,22.8689,12600.0
2008-09-05 14:30:00,32.41,32.41,32.33,32.36,31600.0,22.883,22.883,22.8265,22.8477,31600.0
2008-09-05 14:35:00,32.36,32.42,32.34,32.35,15600.0,22.8477,22.8901,22.8336,22.8407,15600.0
2008-09-05 14:40:00,32.35,32.49,32.35,32.48,18400.0,22.8407,22.9395,22.8407,22.9324,18400.0
2008-09-05 14:45:00,32.47,32.5,32.45,32.49,23400.0,22.9254,22.9466,22.9113,22.9395,23400.0
2008-09-05 14:50:00,32.48,32.55,32.48,32.55,46800.0,22.9324,22.9819,22.9324,22.9819,46800.0
2008-09-05 14:55:00,32.55,32.66,32.53,32.63,32400.0,22.9819,23.0595,22.9677,23.0384,32400.0
2008-09-05 15:00:00,32.6,32.62,32.56,32.6,49800.0,23.0172,23.0313,22.9889,23.0172,49800.0
2008-09-05 15:05:00,32.6,32.63,32.58,32.6,68200.0,23.0172,23.0384,23.0031,23.0172,68200.0
2008-09-05 15:10:00,32.6,32.61,32.52,32.52,76200.0,23.0172,23.0242,22.9607,22.9607,76200.0
2008-09-05 15:15:00,32.51,32.58,32.49,32.58,40600.0,22.9536,23.0031,22.9395,23.0031,40600.0
2008-09-05 15:20:00,32.57,32.57,32.49,32.51,43800.0,22.996,22.996,22.9395,22.9536,43800.0
2008-09-05 15:25:00,32.52,32.59,32.52,32.58,26600.0,22.9607,23.0101,22.9607,23.0031,26600.0
2008-09-05 15:30:00,32.58,32.6,32.54,32.55,44400.0,23.0031,23.0172,22.9748,22.9819,44400.0
2008-09-05 15:35:00,32.55,32.56,32.48,32.51,59200.0,22.9819,22.9889,22.9324,22.9536,59200.0
2008-09-05 15:40:00,32.5,32.56,32.44,32.56,108400.0,22.9466,22.9889,22.9042,22.9889,108400.0
2008-09-05 15:45:00,32.55,32.55,32.49,32.49,90000.0,22.9819,22.9819,22.9395,22.9395,90000.0
2008-09-05 15:50:00,32.49,32.55,32.46,32.53,77800.0,22.9395,22.9819,22.9183,22.9677,77800.0
2008-09-05 15:55:00,32.53,32.64,32.51,32.59,213600.0,22.9677,23.0454,22.9536,23.0101,213600.0
2008-09-08 09:30:00,32.55,33.14,32.55,32.96,6200.0,22.9819,23.3984,22.9819,23.2713,6200.0
2008-09-08 09:35:00,32.91,32.94,32.68,32.8,85000.0,23.236,23.2572,23.0737,23.1584,85000.0
2008-09-08 09:40:00,32.82,32.82,32.7,32.73,37600.0,23.1725,23.1725,23.0878,23.109,37600.0
2008-09-08 09:45:00,32.71,32.91,32.71,32.88,46600.0,23.0948,23.236,23.0948,23.2149,46600.0
2008-09-08 09:50:00,32.88,32.95,32.75,32.88,60600.0,23.2149,23.2643,23.1231,23.2149,60600.0
2008-09-08 09:55:00,32.88,33.13,32.88,33.1,53800.0,23.2149,23.3914,23.2149,23.3702,53800.0
2008-09-08 10:00:00,33.07,33.11,32.99,33.09,39600.0,23.349,23.3773,23.2925,23.3631,39600.0
2008-09-08 10:05:00,33.05,33.1,32.93,32.97,39600.0,23.3349,23.3702,23.2502,23.2784,39600.0
2008-09-08 10:10:00,32.97,33.02,32.91,32.96,19800.0,23.2784,23.3137,23.236,23.2713,19800.0
2008-09-08 10:15:00,32.94,32.96,32.85,32.88,26600.0,23.2572,23.2713,23.1937,23.2149,26600.0
2008-09-08 10:20:00,32.88,32.88,32.77,32.79,51200.0,23.2149,23.2149,23.1372,23.1513,51200.0
2008-09-08 10:25:00,32.82,32.82,32.69,32.73,36400.0,23.1725,23.1725,23.0807,23.109,36400.0
2008-09-08 10:30:00,32.77,32.83,32.75,32.79,136400.0,23.1372,23.1796,23.1231,23.1513,136400.0
2008-09-08 10:35:00,32.79,32.82,32.76,32.8,97400.0,23.1513,23.1725,23.1301,23.1584,97400.0
2008-09-08 10:40:00,32.8,32.83,32.77,32.77,71800.0,23.1584,23.1796,23.1372,23.1372,71800.0
2008-09-08 10:45:00,32.77,32.91,32.77,32.86,21600.0,23.1372,23.236,23.1372,23.2007,21600.0
2008-09-08 10:50:00,32.85,32.85,32.69,32.69,32600.0,23.1937,23.1937,23.0807,23.0807,32600.0
2008-09-08 10:55:00,32.7,32.79,32.62,32.62,27600.0,23.0878,23.1513,23.0313,23.0313,27600.0
2008-09-08 11:00:00,32.63,32.65,32.35,32.6,66200.0,23.0384,23.0525,22.8407,23.0172,66200.0
2008-09-08 11:05:00,32.59,32.74,32.51,32.61,41600.0,23.0101,23.116,22.9536,23.0242,41600.0
2008-09-08 11:10:00,32.61,32.92,32.61,32.88,37600.0,23.0242,23.2431,23.0242,23.2149,37600.0
2008-09-08 11:15:00,32.88,32.9,32.77,32.86,22000.0,23.2149,23.229,23.1372,23.2007,22000.0
2008-09-08 11:20:00,32.85,32.94,32.84,32.85,26400.0,23.1937,23.2572,23.1866,23.1937,26400.0
2008-09-08 11:25:00,32.85,32.85,32.62,32.63,34400.0,23.1937,23.1937,23.0313,23.0384,34400.0
2008-09-08 11:30:00,32.63,32.76,32.63,32.71,33000.0,23.0384,23.1301,23.0384,23.0948,33000.0
2008-09-08 11:35:00,32.71,32.87,32.71,32.73,38000.0,23.0948,23.2078,23.0948,23.109,38000.0
2008-09-08 11:40:00,32.73,32.79,32.68,32.77,54200.0,23.109,23.1513,23.0737,23.1372,54200.0
2008-09-08 11:45:00,32.76,32.79,32.66,32.71,29400.0,23.1301,23.1513,23.0595,23.0948,29400.0
2008-09-08 11:50:00,32.72,32.83,32.7,32.75,33200.0,23.1019,23.1796,23.0878,23.1231,33200.0
2008-09-08 11:55:00,32.75,32.75,32.59,32.64,41400.0,23.1231,23.1231,23.0101,23.0454,41400.0
2008-09-08 12:00:00,32.63,32.68,32.58,32.58,21200.0,23.0384,23.0737,23.0031,23.0031,21200.0
2008-09-08 12:05:00,32.59,32.6,32.56,32.59,15800.0,23.0101,23.0172,22.9889,23.0101,15800.0
2008-09-08 12:10:00,32.59,32.59,32.49,32.57,17200.0,23.0101,23.0101,22.9395,22.996,17200.0
2008-09-08 12:15:00,32.55,32.69,32.55,32.67,15600.0,22.9819,23.0807,22.9819,23.0666,15600.0
2008-09-08 12:20:00,32.68,32.75,32.68,32.7,15200.0,23.0737,23.1231,23.0737,23.0878,15200.0
2008-09-08 12:25:00,32.69,32.81,32.69,32.77,26000.0,23.0807,23.1654,23.0807,23.1372,26000.0
2008-09-08 12:30:00,32.77,32.9,32.76,32.85,20000.0,23.1372,23.229,23.1301,23.1937,20000.0
2008-09-08 12:35:00,32.84,32.85,32.77,32.82,16200.0,23.1866,23.1937,23.1372,23.1725,16200.0
2008-09-08 12:40:00,32.84,32.91,32.84,32.91,54800.0,23.1866,23.236,23.1866,23.236,54800.0
2008-09-08 12:45:00,32.9,32.93,32.9,32.9,68400.0,23.229,23.2502,23.229,23.229,68400.0
2008-09-08 12:50:00,32.9,32.96,32.88,32.96,48200.0,23.229,23.2713,23.2149,23.2713,48200.0
2008-09-08 12:55:00,32.97,32.98,32.93,32.98,32000.0,23.2784,23.2855,23.2502,23.2855,32000.0
2008-09-08 13:00:00,32.98,33.04,32.97,33.0,44600.0,23.2855,23.3278,23.2784,23.2996,44600.0
2008-09-08 13:05:00,33.0,33.02,32.9,32.91,62800.0,23.2996,23.3137,23.229,23.236,62800.0
2008-09-08 13:10:00,32.9,33.03,32.9,33.02,36400.0,23.229,23.3208,23.229,23.3137,36400.0
2008-09-08 13:15:00,32.99,33.1,32.99,33.05,52600.0,23.2925,23.3702,23.2925,23.3349,52600.0
2008-09-08 13:20:00,33.05,33.05,32.98,33.04,29200.0,23.3349,23.3349,23.2855,23.3278,29200.0
2008-09-08 13:25:00,33.04,33.06,32.99,33.03,15800.0,23.3278,23.342,23.2925,23.3208,15800.0
2008-09-08 13:30:00,33.03,33.06,32.95,32.99,22200.0,23.3208,23.342,23.2643,23.2925,22200.0
2008-09-08 13:35:00,32.99,33.02,32.9,32.9,25000.0,23.2925,23.3137,23.229,23.229,25000.0
2008-09-08 13:40:00,32.89,32.9,32.81,32.88,30400.0,23.2219,23.229,23.1654,23.2149,30400.0
2008-09-08 13:45:00,32.89,32.9,32.84,32.84,17400.0,23.2219,23.229,23.1866,23.1866,17400.0
2008-09-08 13:50:00,32.84,32.84,32.77,32.79,23200.0,23.1866,23.1866,23.1372,23.1513,23200.0
2008-09-08 13:55:00,32.79,32.85,32.76,32.79,44600.0,23.1513,23.1937,23.1301,23.1513,44600.0
2008-09-08 14:00:00,32.78,32.95,32.77,32.88,40200.0,23.1443,23.2643,23.1372,23.2149,40200.0
2008-09-08 14:05:00,32.9,32.91,32.84,32.9,30400.0,23.229,23.236,23.1866,23.229,30400.0
2008-09-08 14:10:00,32.88,32.98,32.82,32.96,55200.0,23.2149,23.2855,23.1725,23.2713,55200.0
2008-09-08 14:15:00,32.96,32.97,32.9,32.91,18200.0,23.2713,23.2784,23.229,23.236,18200.0
2008-09-08 14:20:00,32.9,32.99,32.84,32.97,20600.0,23.229,23.2925,23.1866,23.2784,20600.0
2008-09-08 14:25:00,32.99,33.02,32.96,32.99,7400.0,23.2925,23.3137,23.2713,23.2925,7400.0
2008-09-08 14:30:00,33.02,33.05,32.93,32.97,24200.0,23.3137,23.3349,23.2502,23.2784,24200.0
2008-09-08 14:35:00,32.96,33.02,32.93,32.97,77400.0,23.2713,23.3137,23.2502,23.2784,77400.0
2008-09-08 14:40:00,32.97,32.98,32.93,32.94,35200.0,23.2784,23.2855,23.2502,23.2572,35200.0
2008-09-08 14:45:00,32.95,32.97,32.78,32.8,63600.0,23.2643,23.2784,23.1443,23.1584,63600.0
2008-09-08 14:50:00,32.79,32.83,32.74,32.83,27400.0,23.1513,23.1796,23.116,23.1796,27400.0
2008-09-08 14:55:00,32.83,32.84,32.72,32.82,28000.0,23.1796,23.1866,23.1019,23.1725,28000.0
2008-09-08 15:00:00,32.81,32.81,32.74,32.74,25200.0,23.1654,23.1654,23.116,23.116,25200.0
2008-09-08 15:05:00,32.74,32.74,32.62,32.63,35000.0,23.116,23.116,23.0313,23.0384,35000.0
2008-09-08 15:10:00,32.63,32.77,32.6,32.75,23800.0,23.0384,23.1372,23.0172,23.1231,23800.0
2008-09-08 15:15:00,32.74,32.8,32.74,32.76,16200.0,23.116,23.1584,23.116,23.1301,16200.0
2008-09-08 15:20:00,32.77,32.88,32.77,32.83,34200.0,23.1372,23.2149,23.1372,23.1796,34200.0
2008-09-08 15:25:00,32.82,32.85,32.8,32.8,28200.0,23.1725,23.1937,23.1584,23.1584,28200.0
2008-09-08 15:30:00,32.81,32.91,32.79,32.89,44800.0,23.1654,23.236,23.1513,23.2219,44800.0
2008-09-08 15:35:00,32.89,32.95,32.86,32.93,36200.0,23.2219,23.2643,23.2007,23.2502,36200.0
2008-09-08 15:40:00,32.92,32.98,32.88,32.91,42400.0,23.2431,23.2855,23.2149,23.236,42400.0
2008-09-08 15:45:00,32.92,32.96,32.87,32.94,58400.0,23.2431,23.2713,23.2078,23.2572,58400.0
2008-09-08 15:50:00,32.94,32.96,32.9,32.95,63000.0,23.2572,23.2713,23.229,23.2643,63000.0
2008-09-08 15:55:00,32.95,32.98,32.92,32.98,118800.0,23.2643,23.2855,23.2431,23.2855,118800.0
2008-09-09 09:30:00,32.81,33.13,32.8,32.81,7600.0,23.1654,23.3914,23.1584,23.1654,7600.0
2008-09-09 09:35:00,32.81,32.81,32.6,32.62,101600.0,23.1654,23.1654,23.0172,23.0313,101600.0
2008-09-09 09:40:00,32.62,32.81,32.55,32.79,75400.0,23.0313,23.1654,22.9819,23.1513,75400.0
2008-09-09 09:45:00,32.79,33.0,32.73,32.99,105200.0,23.1513,23.2996,23.109,23.2925,105200.0
2008-09-09 09:50:00,32.99,33.19,32.97,33.19,100000.0,23.2925,23.4337,23.2784,23.4337,100000.0
2008-09-09 09:55:00,33.19,33.19,33.07,33.13,36400.0,23.4337,23.4337,23.349,23.3914,36400.0
2008-09-09 10:00:00,33.1,33.19,33.08,33.1,45800.0,23.3702,23.4337,23.3561,23.3702,45800.0
2008-09-09 10:05:00,33.1,33.23,33.09,33.18,47000.0,23.3702,23.462,23.3631,23.4267,47000.0
2008-09-09 10:10:00,33.17,33.17,32.92,33.02,30600.0,23.4196,23.4196,23.2431,23.3137,30600.0
2008-09-09 10:15:00,33.02,33.06,32.95,32.95,20800.0,23.3137,23.342,23.2643,23.2643,20800.0
2008-09-09 10:20:00,32.96,33.07,32.94,33.04,33800.0,23.2713,23.349,23.2572,23.3278,33800.0
2008-09-09 10:25:00,33.04,33.06,32.92,32.93,24400.0,23.3278,23.342,23.2431,23.2502,24400.0
2008-09-09 10:30:00,32.94,32.98,32.9,32.98,34400.0,23.2572,23.2855,23.229,23.2855,34400.0
2008-09-09 10:35:00,32.98,33.03,32.96,33.03,33400.0,23.2855,23.3208,23.2713,23.3208,33400.0
2008-09-09 10:40:00,33.03,33.04,32.97,33.03,31800.0,23.3208,23.3278,23.2784,23.3208,31800.0
2008-09-09 10:45:00,33.02,33.05,32.97,32.99,32200.0,23.3137,23.3349,23.2784,23.2925,32200.0
2008-09-09 10:50:00,32.99,33.05,32.98,33.05,19400.0,23.2925,23.3349,23.2855,23.3349,19400.0
2008-09-09 10:55:00,33.05,33.06,32.98,32.99,30200.0,23.3349,23.342,23.2855,23.2925,30200.0
2008-09-09 11:00:00,33.0,33.02,32.97,32.99,21600.0,23.2996,23.3137,23.2784,23.2925,21600.0
2008-09-09 11:05:00,32.98,33.01,32.95,33.0,73400.0,23.2855,23.3067,23.2643,23.2996,73400.0
2008-09-09 11:10:00,33.0,33.02,32.91,33.02,38600.0,23.2996,23.3137,23.236,23.3137,38600.0
2008-09-09 11:15:00,33.01,33.13,32.96,33.13,39800.0,23.3067,23.3914,23.2713,23.3914,39800.0
2008-09-09 11:20:00,33.12,33.21,33.12,33.2,44800.0,23.3843,23.4479,23.3843,23.4408,44800.0
2008-09-09 11:25:00,33.19,33.21,33.12,33.18,37000.0,23.4337,23.4479,23.3843,23.4267,37000.0
2008-09-09 11:30:00,33.18,33.18,33.13,33.16,33400.0,23.4267,23.4267,23.3914,23.4126,33400.0
2008-09-09 11:35:00,33.16,33.16,33.12,33.13,23800.0,23.4126,23.4126,23.3843,23.3914,23800.0
2008-09-09 11:40:00,33.13,33.13,33.1,33.12,11800.0,23.3914,23.3914,23.3702,23.3843,11800.0
2008-09-09 11:45:00,33.13,33.13,33.05,33.08,21600.0,23.3914,23.3914,23.3349,23.3561,21600.0
2008-09-09 11:50:00,33.07,33.09,32.98,33.03,25800.0,23.349,23.3631,23.2855,23.3208,25800.0
2008-09-09 11:55:00,33.04,33.05,32.93,32.97,26800.0,23.3278,23.3349,23.2502,23.2784,26800.0
2008-09-09 12:00:00,32.98,32.98,32.91,32.95,51600.0,23.2855,23.2855,23.236,23.2643,51600.0
2008-09-09 12:05:00,32.95,32.95,32.84,32.85,62400.0,23.2643,23.2643,23.1866,23.1937,62400.0
2008-09-09 12:10:00,32.85,32.91,32.83,32.86,29200.0,23.1937,23.236,23.1796,23.2007,29200.0
2008-09-09 12:15:00,32.85,32.93,32.84,32.92,22200.0,23.1937,23.2502,23.1866,23.2431,22200.0
2008-09-09 12:20:00,32.93,32.99,32.92,32.92,56200.0,23.2502,23.2925,23.2431,23.2431,56200.0
2008-09-09 12:25:00,32.92,32.95,32.88,32.89,37000.0,23.2431,23.2643,23.2149,23.2219,37000.0
2008-09-09 12:30:00,32.89,32.96,32.85,32.95,33600.0,23.2219,23.2713,23.1937,23.2643,33600.0
2008-09-09 12:35:00,32.95,32.96,32.91,32.91,32200.0,23.2643,23.2713,23.236,23.236,32200.0
2008-09-09 12:40:00,32.91,32.93,32.84,32.93,22600.0,23.236,23.2502,23.1866,23.2502,22600.0
2008-09-09 12:45:00,32.94,32.98,32.93,32.93,32000.0,23.2572,23.2855,23.2502,23.2502,32000.0
2008-09-09 12:50:00,32.93,32.93,32.85,32.86,23600.0,23.2502,23.2502,23.1937,23.2007,23600.0
2008-09-09 12:55:00,32.86,32.87,32.77,32.81,22200.0,23.2007,23.2078,23.1372,23.1654,22200.0
2008-09-09 13:00:00,32.81,32.86,32.74,32.86,30200.0,23.1654,23.2007,23.116,23.2007,30200.0
2008-09-09 13:05:00,32.86,32.87,32.81,32.82,31600.0,23.2007,23.2078,23.1654,23.1725,31600.0
2008-09-09 13:10:00,32.82,32.84,32.75,32.82,32200.0,23.1725,23.1866,23.1231,23.1725,32200.0
2008-09-09 13:15:00,32.81,32.95,32.81,32.94,29200.0,23.1654,23.2643,23.1654,23.2572,29200.0
2008-09-09 13:20:00,32.96,33.02,32.93,32.99,48200.0,23.2713,23.3137,23.2502,23.2925,48200.0
2008-09-09 13:25:00,32.98,33.0,32.85,32.85,20600.0,23.2855,23.2996,23.1937,23.1937,20600.0
2008-09-09 13:30:00,32.85,32.88,32.79,32.83,25600.0,23.1937,23.2149,23.1513,23.1796,25600.0
2008-09-09 13:35:00,32.83,32.84,32.74,32.76,37800.0,23.1796,23.1866,23.116,23.1301,37800.0
2008-09-09 13:40:00,32.75,32.77,32.71,32.76,27000.0,23.1231,23.1372,23.0948,23.1301,27000.0
2008-09-09 13:45:00,32.77,32.77,32.61,32.63,40200.0,23.1372,23.1372,23.0242,23.0384,40200.0
2008-09-09 13:50:00,32.63,32.64,32.61,32.63,27000.0,23.0384,23.0454,23.0242,23.0384,27000.0
2008-09-09 13:55:00,32.63,32.64,32.59,32.6,29400.0,23.0384,23.0454,23.0101,23.0172,29400.0
2008-09-09 14:00:00,32.59,32.68,32.59,32.65,36000.0,23.0101,23.0737,23.0101,23.0525,36000.0
2008-09-09 14:05:00,32.65,32.66,32.59,32.65,23000.0,23.0525,23.0595,23.0101,23.0525,23000.0
2008-09-09 14:10:00,32.64,32.7,32.59,32.62,23000.0,23.0454,23.0878,23.0101,23.0313,23000.0
2008-09-09 14:15:00,32.63,32.66,32.57,32.6,26400.0,23.0384,23.0595,22.996,23.0172,26400.0
2008-09-09 14:20:00,32.6,32.65,32.58,32.64,42600.0,23.0172,23.0525,23.0031,23.0454,42600.0
2008-09-09 14:25:00,32.64,32.68,32.61,32.62,32600.0,23.0454,23.0737,23.0242,23.0313,32600.0
2008-09-09 14:30:00,32.61,32.63,32.52,32.52,47800.0,23.0242,23.0384,22.9607,22.9607,47800.0
2008-09-09 14:35:00,32.52,32.57,32.52,32.54,40400.0,22.9607,22.996,22.9607,22.9748,40400.0
2008-09-09 14:40:00,32.55,32.55,32.46,32.5,41000.0,22.9819,22.9819,22.9183,22.9466,41000.0
2008-09-09 14:45:00,32.48,32.59,32.44,32.56,49200.0,22.9324,23.0101,22.9042,22.9889,49200.0
2008-09-09 14:50:00,32.54,32.56,32.44,32.44,43200.0,22.9748,22.9889,22.9042,22.9042,43200.0
2008-09-09 14:55:00,32.44,32.45,32.34,32.41,31000.0,22.9042,22.9113,22.8336,22.883,31000.0
2008-09-09 15:00:00,32.4,32.43,32.35,32.4,64400.0,22.876,22.8971,22.8407,22.876,64400.0
2008-09-09 15:05:00,32.39,32.45,32.38,32.44,58000.0,22.8689,22.9113,22.8618,22.9042,58000.0
2008-09-09 15:10:00,32.43,32.49,32.4,32.42,40200.0,22.8971,22.9395,22.876,22.8901,40200.0
2008-09-09 15:15:00,32.43,32.47,32.37,32.38,35000.0,22.8971,22.9254,22.8548,22.8618,35000.0
2008-09-09 15:20:00,32.37,32.42,32.35,32.38,42800.0,22.8548,22.8901,22.8407,22.8618,42800.0
2008-09-09 15:25:00,32.38,32.43,32.38,32.42,24800.0,22.8618,22.8971,22.8618,22.8901,24800.0
2008-09-09 15:30:00,32.43,32.49,32.43,32.47,51600.0,22.8971,22.9395,22.8971,22.9254,51600.0
2008-09-09 15:35:00,32.47,32.49,32.44,32.48,63400.0,22.9254,22.9395,22.9042,22.9324,63400.0
2008-09-09 15:40:00,32.48,32.48,32.28,32.35,135400.0,22.9324,22.9324,22.7912,22.8407,135400.0
2008-09-09 15:45:00,32.35,32.4,32.31,32.33,90200.0,22.8407,22.876,22.8124,22.8265,90200.0
2008-09-09 15:50:00,32.32,32.42,32.32,32.4,91600.0,22.8195,22.8901,22.8195,22.876,91600.0
2008-09-09 15:55:00,32.38,32.42,32.3,32.32,140400.0,22.8618,22.8901,22.8054,22.8195,140400.0
2008-09-10 09:30:00,32.58,32.63,32.47,32.6,80800.0,23.0031,23.0384,22.9254,23.0172,80800.0
2008-09-10 09:35:00,32.6,32.67,32.59,32.65,133400.0,23.0172,23.0666,23.0101,23.0525,133400.0
2008-09-10 09:40:00,32.63,32.85,32.59,32.77,88200.0,23.0384,23.1937,23.0101,23.1372,88200.0
2008-09-10 09:45:00,32.77,32.79,32.69,32.77,98400.0,23.1372,23.1513,23.0807,23.1372,98400.0
2008-09-10 09:50:00,32.77,32.79,32.6,32.63,99800.0,23.1372,23.1513,23.0172,23.0384,99800.0
2008-09-10 09:55:00,32.63,32.72,32.6,32.62,53400.0,23.0384,23.1019,23.0172,23.0313,53400.0
2008-09-10 10:00:00,32.62,32.68,32.6,32.68,47000.0,23.0313,23.0737,23.0172,23.0737,47000.0
2008-09-10 10:05:00,32.69,32.72,32.6,32.62,51600.0,23.0807,23.1019,23.0172,23.0313,51600.0
2008-09-10 10:10:00,32.62,32.63,32.49,32.5,58200.0,23.0313,23.0384,22.9395,22.9466,58200.0
2008-09-10 10:15:00,32.5,32.51,32.44,32.46,51400.0,22.9466,22.9536,22.9042,22.9183,51400.0
2008-09-10 10:20:00,32.47,32.56,32.31,32.33,106400.0,22.9254,22.9889,22.8124,22.8265,106400.0
2008-09-10 10:25:00,32.33,32.4,32.32,32.39,103800.0,22.8265,22.876,22.8195,22.8689,103800.0
2008-09-10 10:30:00,32.38,32.47,32.36,32.4,37600.0,22.8618,22.9254,22.8477,22.876,37600.0
2008-09-10 10:35:00,32.39,32.52,32.36,32.47,68400.0,22.8689,22.9607,22.8477,22.9254,68400.0
2008-09-10 10:40:00,32.47,32.51,32.44,32.46,47000.0,22.9254,22.9536,22.9042,22.9183,47000.0
2008-09-10 10:45:00,32.46,32.46,32.27,32.27,33000.0,22.9183,22.9183,22.7842,22.7842,33000.0
2008-09-10 10:50:00,32.25,32.27,32.16,32.2,55600.0,22.7701,22.7842,22.7065,22.7348,55600.0
2008-09-10 10:55:00,32.19,32.26,32.13,32.24,39600.0,22.7277,22.7771,22.6853,22.763,39600.0
2008-09-10 11:00:00,32.24,32.29,32.13,32.27,40600.0,22.763,22.7983,22.6853,22.7842,40600.0
2008-09-10 11:05:00,32.29,32.35,32.23,32.26,38200.0,22.7983,22.8407,22.7559,22.7771,38200.0
2008-09-10 11:10:00,32.28,32.3,32.22,32.28,34600.0,22.7912,22.8054,22.7489,22.7912,34600.0
2008-09-10 11:15:00,32.27,32.29,32.2,32.27,34400.0,22.7842,22.7983,22.7348,22.7842,34400.0
2008-09-10 11:20:00,32.27,32.3,32.16,32.2,64200.0,22.7842,22.8054,22.7065,22.7348,64200.0
2008-09-10 11:25:00,32.19,32.24,32.16,32.2,29000.0,22.7277,22.763,22.7065,22.7348,29000.0
2008-09-10 11:30:00,32.2,32.36,32.17,32.36,48000.0,22.7348,22.8477,22.7136,22.8477,48000.0
2008-09-10 11:35:00,32.37,32.43,32.29,32.34,75600.0,22.8548,22.8971,22.7983,22.8336,75600.0
2008-09-10 11:40:00,32.36,32.46,32.33,32.37,66600.0,22.8477,22.9183,22.8265,22.8548,66600.0
2008-09-10 11:45:00,32.37,32.42,32.32,32.39,84200.0,22.8548,22.8901,22.8195,22.8689,84200.0
2008-09-10 11:50:00,32.41,32.47,32.34,32.35,45000.0,22.883,22.9254,22.8336,22.8407,45000.0
2008-09-10 11:55:00,32.35,32.45,32.31,32.34,66200.0,22.8407,22.9113,22.8124,22.8336,66200.0
2008-09-10 12:00:00,32.34,32.41,32.32,32.37,25800.0,22.8336,22.883,22.8195,22.8548,25800.0
2008-09-10 12:05:00,32.37,32.52,32.37,32.49,35200.0,22.8548,22.9607,22.8548,22.9395,35200.0
2008-09-10 12:10:00,32.49,32.52,32.42,32.42,68400.0,22.9395,22.9607,22.8901,22.8901,68400.0
2008-09-10 12:15:00,32.41,32.47,32.4,32.44,45600.0,22.883,22.9254,22.876,22.9042,45600.0
2008-09-10 12:20:00,32.45,32.46,32.37,32.39,29000.0,22.9113,22.9183,22.8548,22.8689,29000.0
2008-09-10 12:25:00,32.35,32.41,32.35,32.38,27000.0,22.8407,22.883,22.8407,22.8618,27000.0
2008-09-10 12:30:00,32.38,32.46,32.38,32.45,34200.0,22.8618,22.9183,22.8618,22.9113,34200.0
2008-09-10 12:35:00,32.46,32.51,32.45,32.48,95400.0,22.9183,22.9536,22.9113,22.9324,95400.0
2008-09-10 12:40:00,32.49,32.52,32.47,32.5,105800.0,22.9395,22.9607,22.9254,22.9466,105800.0
2008-09-10 12:45:00,32.5,32.51,32.38,32.44,32200.0,22.9466,22.9536,22.8618,22.9042,32200.0
2008-09-10 12:50:00,32.44,32.46,32.42,32.46,15000.0,22.9042,22.9183,22.8901,22.9183,15000.0
2008-09-10 12:55:00,32.46,32.48,32.43,32.46,27000.0,22.9183,22.9324,22.8971,22.9183,27000.0
2008-09-10 13:00:00,32.46,32.46,32.4,32.45,27000.0,22.9183,22.9183,22.876,22.9113,27000.0
2008-09-10 13:05:00,32.45,32.46,32.37,32.37,19800.0,22.9113,22.9183,22.8548,22.8548,19800.0
2008-09-10 13:10:00,32.37,32.46,32.37,32.4,14400.0,22.8548,22.9183,22.8548,22.876,14400.0
2008-09-10 13:15:00,32.4,32.45,32.38,32.43,42000.0,22.876,22.9113,22.8618,22.8971,42000.0
2008-09-10 13:20:00,32.43,32.47,32.42,32.45,26000.0,22.8971,22.9254,22.8901,22.9113,26000.0
2008-09-10 13:25:00,32.46,32.51,32.45,32.49,45800.0,22.9183,22.9536,22.9113,22.9395,45800.0
2008-09-10 13:30:00,32.49,32.52,32.48,32.51,47600.0,22.9395,22.9607,22.9324,22.9536,47600.0
2008-09-10 13:35:00,32.51,32.52,32.48,32.49,121000.0,22.9536,22.9607,22.9324,22.9395,121000.0
2008-09-10 13:40:00,32.5,32.5,32.45,32.48,29400.0,22.9466,22.9466,22.9113,22.9324,29400.0
2008-09-10 13:45:00,32.48,32.5,32.36,32.36,28600.0,22.9324,22.9466,22.8477,22.8477,28600.0
2008-09-10 13:50:00,32.37,32.39,32.29,32.38,32200.0,22.8548,22.8689,22.7983,22.8618,32200.0
2008-09-10 13:55:00,32.38,32.4,32.34,32.34,31200.0,22.8618,22.876,22.8336,22.8336,31200.0
2008-09-10 14:00:00,32.34,32.43,32.33,32.34,45800.0,22.8336,22.8971,22.8265,22.8336,45800.0
2008-09-10 14:05:00,32.32,32.41,32.32,32.41,23600.0,22.8195,22.883,22.8195,22.883,23600.0
2008-09-10 14:10:00,32.39,32.47,32.39,32.46,30800.0,22.8689,22.9254,22.8689,22.9183,30800.0
2008-09-10 14:15:00,32.46,32.52,32.46,32.49,82000.0,22.9183,22.9607,22.9183,22.9395,82000.0
2008-09-10 14:20:00,32.49,32.52,32.46,32.46,94000.0,22.9395,22.9607,22.9183,22.9183,94000.0
2008-09-10 14:25:00,32.47,32.49,32.42,32.44,58800.0,22.9254,22.9395,22.8901,22.9042,58800.0
2008-09-10 14:30:00,32.43,32.5,32.43,32.5,37600.0,22.8971,22.9466,22.8971,22.9466,37600.0
2008-09-10 14:35:00,32.49,32.52,32.47,32.49,94200.0,22.9395,22.9607,22.9254,22.9395,94200.0
2008-09-10 14:40:00,32.49,32.51,32.49,32.49,61600.0,22.9395,22.9536,22.9395,22.9395,61600.0
2008-09-10 14:45:00,32.49,32.5,32.49,32.49,69200.0,22.9395,22.9466,22.9395,22.9395,69200.0
2008-09-10 14:50:00,32.49,32.5,32.46,32.48,51800.0,22.9395,22.9466,22.9183,22.9324,51800.0
2008-09-10 14:55:00,32.48,32.5,32.43,32.48,58600.0,22.9324,22.9466,22.8971,22.9324,58600.0
2008-09-10 15:00:00,32.49,32.54,32.46,32.47,111400.0,22.9395,22.9748,22.9183,22.9254,111400.0
2008-09-10 15:05:00,32.48,32.56,32.48,32.54,137400.0,22.9324,22.9889,22.9324,22.9748,137400.0
2008-09-10 15:10:00,32.52,32.56,32.48,32.56,96400.0,22.9607,22.9889,22.9324,22.9889,96400.0
2008-09-10 15:15:00,32.55,32.6,32.54,32.58,182600.0,22.9819,23.0172,22.9748,23.0031,182600.0
2008-09-10 15:20:00,32.58,32.62,32.55,32.6,95000.0,23.0031,23.0313,22.9819,23.0172,95000.0
2008-09-10 15:25:00,32.6,32.62,32.51,32.52,44200.0,23.0172,23.0313,22.9536,22.9607,44200.0
2008-09-10 15:30:00,32.52,32.56,32.5,32.53,49800.0,22.9607,22.9889,22.9466,22.9677,49800.0
2008-09-10 15:35:00,32.52,32.52,32.42,32.43,86400.0,22.9607,22.9607,22.8901,22.8971,86400.0
2008-09-10 15:40:00,32.43,32.49,32.41,32.49,82400.0,22.8971,22.9395,22.883,22.9395,82400.0
2008-09-10 15:45:00,32.49,32.5,32.41,32.48,83200.0,22.9395,22.9466,22.883,22.9324,83200.0
2008-09-10 15:50:00,32.48,32.5,32.44,32.46,69200.0,22.9324,22.9466,22.9042,22.9183,69200.0
2008-09-10 15:55:00,32.45,32.46,32.36,32.39,91000.0,22.9113,22.9183,22.8477,22.8689,91000.0
2008-09-11 09:30:00,32.1,32.1,31.83,32.0,46400.0,22.6641,22.6641,22.4735,22.5935,46400.0
2008-09-11 09:35:00,32.02,32.33,32.02,32.17,35800.0,22.6077,22.8265,22.6077,22.7136,35800.0
2008-09-11 09:40:00,32.2,32.2,31.97,31.97,41800.0,22.7348,22.7348,22.5724,22.5724,41800.0
2008-09-11 09:45:00,31.98,32.08,31.98,32.08,28200.0,22.5794,22.65,22.5794,22.65,28200.0
2008-09-11 09:50:00,32.08,32.37,32.08,32.29,31000.0,22.65,22.8548,22.65,22.7983,31000.0
2008-09-11 09:55:00,32.27,32.4,32.16,32.37,63600.0,22.7842,22.876,22.7065,22.8548,63600.0
2008-09-11 10:00:00,32.37,32.47,32.32,32.35,25600.0,22.8548,22.9254,22.8195,22.8407,25600.0
2008-09-11 10:05:00,32.35,32.57,32.35,32.57,38400.0,22.8407,22.996,22.8407,22.996,38400.0
2008-09-11 10:10:00,32.55,32.67,32.51,32.6,44200.0,22.9819,23.0666,22.9536,23.0172,44200.0
2008-09-11 10:15:00,32.6,32.62,32.43,32.47,65200.0,23.0172,23.0313,22.8971,22.9254,65200.0
2008-09-11 10:20:00,32.47,32.59,32.45,32.59,34800.0,22.9254,23.0101,22.9113,23.0101,34800.0
2008-09-11 10:25:00,32.6,32.7,32.59,32.63,53400.0,23.0172,23.0878,23.0101,23.0384,53400.0
2008-09-11 10:30:00,32.63,32.68,32.55,32.65,50800.0,23.0384,23.0737,22.9819,23.0525,50800.0
2008-09-11 10:35:00,32.65,32.7,32.55,32.6,18000.0,23.0525,23.0878,22.9819,23.0172,18000.0
2008-09-11 10:40:00,32.67,32.8,32.66,32.75,19800.0,23.0666,23.1584,23.0595,23.1231,19800.0
2008-09-11 10:45:00,32.75,32.88,32.74,32.85,35200.0,23.1231,23.2149,23.116,23.1937,35200.0
2008-09-11 10:50:00,32.88,32.98,32.84,32.92,46400.0,23.2149,23.2855,23.1866,23.2431,46400.0
2008-09-11 10:55:00,32.94,32.94,32.79,32.87,22200.0,23.2572,23.2572,23.1513,23.2078,22200.0
2008-09-11 11:00:00,32.86,33.01,32.86,33.0,55800.0,23.2007,23.3067,23.2007,23.2996,55800.0
2008-09-11 11:05:00,33.0,33.11,32.99,33.01,69400.0,23.2996,23.3773,23.2925,23.3067,69400.0
2008-09-11 11:10:00,33.04,33.06,32.96,33.06,91000.0,23.3278,23.342,23.2713,23.342,91000.0
2008-09-11 11:15:00,33.06,33.12,33.01,33.01,44600.0,23.342,23.3843,23.3067,23.3067,44600.0
2008-09-11 11:20:00,32.98,33.03,32.96,32.98,51800.0,23.2855,23.3208,23.2713,23.2855,51800.0
2008-09-11 11:25:00,32.99,33.05,32.94,33.0,65400.0,23.2925,23.3349,23.2572,23.2996,65400.0
2008-09-11 11:30:00,32.99,33.12,32.99,33.1,46600.0,23.2925,23.3843,23.2925,23.3702,46600.0
2008-09-11 11:35:00,33.13,33.13,33.02,33.04,32400.0,23.3914,23.3914,23.3137,23.3278,32400.0
2008-09-11 11:40:00,33.04,33.07,32.99,33.07,27200.0,23.3278,23.349,23.2925,23.349,27200.0
2008-09-11 11:45:00,33.06,33.09,32.98,32.98,19000.0,23.342,23.3631,23.2855,23.2855,19000.0
2008-09-11 11:50:00,32.98,33.05,32.98,33.02,76200.0,23.2855,23.3349,23.2855,23.3137,76200.0
2008-09-11 11:55:00,33.02,33.06,32.99,33.02,31000.0,23.3137,23.342,23.2925,23.3137,31000.0
2008-09-11 12:00:00,33.04,33.1,33.04,33.09,63200.0,23.3278,23.3702,23.3278,23.3631,63200.0
2008-09-11 12:05:00,33.1,33.16,33.07,33.09,31200.0,23.3702,23.4126,23.349,23.3631,31200.0
2008-09-11 12:10:00,33.09,33.11,32.94,32.99,52800.0,23.3631,23.3773,23.2572,23.2925,52800.0
2008-09-11 12:15:00,32.99,33.0,32.93,32.95,51400.0,23.2925,23.2996,23.2502,23.2643,51400.0
2008-09-11 12:20:00,32.96,33.08,32.96,33.02,25600.0,23.2713,23.3561,23.2713,23.3137,25600.0
2008-09-11 12:25:00,33.04,33.08,32.99,33.03,17200.0,23.3278,23.3561,23.2925,23.3208,17200.0
2008-09-11 12:30:00,33.03,33.04,32.91,33.04,57800.0,23.3208,23.3278,23.236,23.3278,57800.0
2008-09-11 12:35:00,33.05,33.1,32.95,32.97,47000.0,23.3349,23.3702,23.2643,23.2784,47000.0
2008-09-11 12:40:00,32.97,33.0,32.9,32.95,30200.0,23.2784,23.2996,23.229,23.2643,30200.0
2008-09-11 12:45:00,32.98,33.07,32.95,33.02,39800.0,23.2855,23.349,23.2643,23.3137,39800.0
2008-09-11 12:50:00,33.02,33.07,32.94,33.01,24800.0,23.3137,23.349,23.2572,23.3067,24800.0
2008-09-11 12:55:00,33.01,33.04,32.97,32.97,14400.0,23.3067,23.3278,23.2784,23.2784,14400.0
2008-09-11 13:00:00,32.95,33.02,32.93,33.02,74800.0,23.2643,23.3137,23.2502,23.3137,74800.0
2008-09-11 13:05:00,33.02,33.04,32.91,32.98,129000.0,23.3137,23.3278,23.236,23.2855,129000.0
2008-09-11 13:10:00,32.98,33.0,32.94,32.95,31000.0,23.2855,23.2996,23.2572,23.2643,31000.0
2008-09-11 13:15:00,32.95,32.99,32.88,32.93,49800.0,23.2643,23.2925,23.2149,23.2502,49800.0
2008-09-11 13:20:00,32.94,32.97,32.91,32.91,48000.0,23.2572,23.2784,23.236,23.236,48000.0
2008-09-11 13:25:00,32.92,33.04,32.91,33.04,27600.0,23.2431,23.3278,23.236,23.3278,27600.0
2008-09-11 13:30:00,33.05,33.09,33.04,33.05,25000.0,23.3349,23.3631,23.3278,23.3349,25000.0
2008-09-11 13:35:00,33.05,33.17,33.05,33.12,34000.0,23.3349,23.4196,23.3349,23.3843,34000.0
2008-09-11 13:40:00,33.12,33.18,33.1,33.18,46800.0,23.3843,23.4267,23.3702,23.4267,46800.0
2008-09-11 13:45:00,33.18,33.18,33.12,33.15,24800.0,23.4267,23.4267,23.3843,23.4055,24800.0
2008-09-11 13:50:00,33.16,33.27,33.15,33.26,40400.0,23.4126,23.4902,23.4055,23.4832,40400.0
2008-09-11 13:55:00,33.27,33.28,33.14,33.15,27200.0,23.4902,23.4973,23.3984,23.4055,27200.0
2008-09-11 14:00:00,33.14,33.14,32.97,33.06,51600.0,23.3984,23.3984,23.2784,23.342,51600.0
2008-09-11 14:05:00,33.07,33.18,33.06,33.11,24400.0,23.349,23.4267,23.342,23.3773,24400.0
2008-09-11 14:10:00,33.1,33.17,33.05,33.07,19200.0,23.3702,23.4196,23.3349,23.349,19200.0
2008-09-11 14:15:00,33.05,33.19,33.05,33.16,21200.0,23.3349,23.4337,23.3349,23.4126,21200.0
2008-09-11 14:20:00,33.16,33.22,33.16,33.22,18800.0,23.4126,23.4549,23.4126,23.4549,18800.0
2008-09-11 14:25:00,33.21,33.21,33.15,33.2,17800.0,23.4479,23.4479,23.4055,23.4408,17800.0
2008-09-11 14:30:00,33.2,33.21,33.12,33.16,34600.0,23.4408,23.4479,23.3843,23.4126,34600.0
2008-09-11 14:35:00,33.15,33.2,33.13,33.14,21600.0,23.4055,23.4408,23.3914,23.3984,21600.0
2008-09-11 14:40:00,33.13,33.13,33.01,33.05,39600.0,23.3914,23.3914,23.3067,23.3349,39600.0
2008-09-11 14:45:00,33.05,33.21,33.05,33.2,20800.0,23.3349,23.4479,23.3349,23.4408,20800.0
2008-09-11 14:50:00,33.2,33.21,33.14,33.21,24600.0,23.4408,23.4479,23.3984,23.4479,24600.0
2008-09-11 14:55:00,33.21,33.21,33.09,33.13,23800.0,23.4479,23.4479,23.3631,23.3914,23800.0
2008-09-11 15:00:00,33.13,33.24,33.13,33.19,36600.0,23.3914,23.469,23.3914,23.4337,36600.0
2008-09-11 15:05:00,33.2,33.31,33.19,33.26,33800.0,23.4408,23.5185,23.4337,23.4832,33800.0
2008-09-11 15:10:00,33.27,33.31,33.22,33.23,32800.0,23.4902,23.5185,23.4549,23.462,32800.0
2008-09-11 15:15:00,33.2,33.21,33.09,33.09,33600.0,23.4408,23.4479,23.3631,23.3631,33600.0
2008-09-11 15:20:00,33.09,33.12,33.06,33.08,40800.0,23.3631,23.3843,23.342,23.3561,40800.0
2008-09-11 15:25:00,33.08,33.1,32.97,32.98,38800.0,23.3561,23.3702,23.2784,23.2855,38800.0
2008-09-11 15:30:00,32.98,33.1,32.9,33.03,68000.0,23.2855,23.3702,23.229,23.3208,68000.0
2008-09-11 15:35:00,33.03,33.05,32.94,33.03,57600.0,23.3208,23.3349,23.2572,23.3208,57600.0
2008-09-11 15:40:00,33.03,33.1,32.96,33.04,59800.0,23.3208,23.3702,23.2713,23.3278,59800.0
2008-09-11 15:45:00,33.05,33.18,33.04,33.18,54400.0,23.3349,23.4267,23.3278,23.4267,54400.0
2008-09-11 15:50:00,33.16,33.24,33.13,33.19,61600.0,23.4126,23.469,23.3914,23.4337,61600.0
2008-09-11 15:55:00,33.18,33.38,33.18,33.34,161000.0,23.4267,23.5679,23.4267,23.5396,161000.0
2008-09-12 09:30:00,33.13,33.39,32.97,33.02,47200.0,23.3914,23.575,23.2784,23.3137,47200.0
2008-09-12 09:35:00,33.02,33.15,33.0,33.15,43000.0,23.3137,23.4055,23.2996,23.4055,43000.0
2008-09-12 09:40:00,33.13,33.35,33.13,33.3,102000.0,23.3914,23.5467,23.3914,23.5114,102000.0
2008-09-12 09:45:00,33.3,33.31,33.23,33.3,68800.0,23.5114,23.5185,23.462,23.5114,68800.0
2008-09-12 09:50:00,33.3,33.35,33.18,33.34,91400.0,23.5114,23.5467,23.4267,23.5396,91400.0
2008-09-12 09:55:00,33.32,33.41,33.22,33.24,42800.0,23.5255,23.5891,23.4549,23.469,42800.0
2008-09-12 10:00:00,33.23,33.32,33.16,33.32,32400.0,23.462,23.5255,23.4126,23.5255,32400.0
2008-09-12 10:05:00,33.33,33.41,33.31,33.39,38000.0,23.5326,23.5891,23.5185,23.575,38000.0
2008-09-12 10:10:00,33.39,33.39,33.25,33.31,24000.0,23.575,23.575,23.4761,23.5185,24000.0
2008-09-12 10:15:00,33.33,33.58,33.31,33.55,55200.0,23.5326,23.7091,23.5185,23.6879,55200.0
2008-09-12 10:20:00,33.54,33.65,33.49,33.65,71400.0,23.6809,23.7585,23.6456,23.7585,71400.0
2008-09-12 10:25:00,33.64,33.66,33.58,33.62,34400.0,23.7515,23.7656,23.7091,23.7373,34400.0
2008-09-12 10:30:00,33.6,33.63,33.44,33.47,53600.0,23.7232,23.7444,23.6103,23.6314,53600.0
2008-09-12 10:35:00,33.48,33.52,33.38,33.52,31200.0,23.6385,23.6667,23.5679,23.6667,31200.0
2008-09-12 10:40:00,33.52,33.61,33.52,33.59,28400.0,23.6667,23.7303,23.6667,23.7162,28400.0
2008-09-12 10:45:00,33.6,33.61,33.54,33.55,27600.0,23.7232,23.7303,23.6809,23.6879,27600.0
2008-09-12 10:50:00,33.55,33.6,33.51,33.54,27000.0,23.6879,23.7232,23.6597,23.6809,27000.0
2008-09-12 10:55:00,33.52,33.59,33.49,33.59,26200.0,23.6667,23.7162,23.6456,23.7162,26200.0
2008-09-12 11:00:00,33.59,33.69,33.59,33.64,25800.0,23.7162,23.7868,23.7162,23.7515,25800.0
2008-09-12 11:05:00,33.64,33.65,33.55,33.56,30400.0,23.7515,23.7585,23.6879,23.695,30400.0
2008-09-12 11:10:00,33.59,33.62,33.55,33.62,19800.0,23.7162,23.7373,23.6879,23.7373,19800.0
2008-09-12 11:15:00,33.63,33.78,33.63,33.74,35200.0,23.7444,23.8503,23.7444,23.8221,35200.0
2008-09-12 11:20:00,33.74,33.77,33.7,33.76,36000.0,23.8221,23.8432,23.7938,23.8362,36000.0
2008-09-12 11:25:00,33.76,33.85,33.74,33.74,23800.0,23.8362,23.8997,23.8221,23.8221,23800.0
2008-09-12 11:30:00,33.74,33.76,33.63,33.67,30200.0,23.8221,23.8362,23.7444,23.7726,30200.0
2008-09-12 11:35:00,33.67,33.69,33.63,33.63,31800.0,23.7726,23.7868,23.7444,23.7444,31800.0
2008-09-12 11:40:00,33.63,33.63,33.49,33.54,36400.0,23.7444,23.7444,23.6456,23.6809,36400.0
2008-09-12 11:45:00,33.54,33.63,33.52,33.6,37600.0,23.6809,23.7444,23.6667,23.7232,37600.0
2008-09-12 11:50:00,33.59,33.59,33.47,33.48,37200.0,23.7162,23.7162,23.6314,23.6385,37200.0
2008-09-12 11:55:00,33.49,33.52,33.44,33.49,38800.0,23.6456,23.6667,23.6103,23.6456,38800.0
2008-09-12 12:00:00,33.49,33.52,33.48,33.5,30200.0,23.6456,23.6667,23.6385,23.6526,30200.0
2008-09-12 12:05:00,33.51,33.52,33.47,33.48,36000.0,23.6597,23.6667,23.6314,23.6385,36000.0
2008-09-12 12:10:00,33.48,33.51,33.44,33.47,34000.0,23.6385,23.6597,23.6103,23.6314,34000.0
2008-09-12 12:15:00,33.47,33.6,33.46,33.6,35800.0,23.6314,23.7232,23.6244,23.7232,35800.0
2008-09-12 12:20:00,33.6,33.62,33.53,33.55,26400.0,23.7232,23.7373,23.6738,23.6879,26400.0
2008-09-12 12:25:00,33.54,33.59,33.5,33.57,41600.0,23.6809,23.7162,23.6526,23.702,41600.0
2008-09-12 12:30:00,33.56,33.59,33.55,33.57,13600.0,23.695,23.7162,23.6879,23.702,13600.0
2008-09-12 12:35:00,33.59,33.6,33.52,33.53,34000.0,23.7162,23.7232,23.6667,23.6738,34000.0
2008-09-12 12:40:00,33.53,33.62,33.53,33.6,21000.0,23.6738,23.7373,23.6738,23.7232,21000.0
2008-09-12 12:45:00,33.59,33.59,33.46,33.51,29200.0,23.7162,23.7162,23.6244,23.6597,29200.0
2008-09-12 12:50:00,33.49,33.51,33.44,33.46,24600.0,23.6456,23.6597,23.6103,23.6244,24600.0
2008-09-12 12:55:00,33.46,33.49,33.45,33.46,17000.0,23.6244,23.6456,23.6173,23.6244,17000.0
2008-09-12 13:00:00,33.46,33.52,33.43,33.49,21000.0,23.6244,23.6667,23.6032,23.6456,21000.0
2008-09-12 13:05:00,33.49,33.54,33.47,33.54,26600.0,23.6456,23.6809,23.6314,23.6809,26600.0
2008-09-12 13:10:00,33.54,33.54,33.47,33.48,19000.0,23.6809,23.6809,23.6314,23.6385,19000.0
2008-09-12 13:15:00,33.5,33.58,33.48,33.58,26800.0,23.6526,23.7091,23.6385,23.7091,26800.0
2008-09-12 13:20:00,33.58,33.62,33.54,33.57,24800.0,23.7091,23.7373,23.6809,23.702,24800.0
2008-09-12 13:25:00,33.57,33.71,33.57,33.69,24200.0,23.702,23.8009,23.702,23.7868,24200.0
2008-09-12 13:30:00,33.7,33.73,33.66,33.66,24400.0,23.7938,23.815,23.7656,23.7656,24400.0
2008-09-12 13:35:00,33.67,33.68,33.56,33.57,16800.0,23.7726,23.7797,23.695,23.702,16800.0
2008-09-12 13:40:00,33.57,33.63,33.52,33.6,27200.0,23.702,23.7444,23.6667,23.7232,27200.0
2008-09-12 13:45:00,33.62,33.65,33.56,33.6,21600.0,23.7373,23.7585,23.695,23.7232,21600.0
2008-09-12 13:50:00,33.6,33.68,33.56,33.66,38800.0,23.7232,23.7797,23.695,23.7656,38800.0
2008-09-12 13:55:00,33.66,33.72,33.65,33.71,32800.0,23.7656,23.8079,23.7585,23.8009,32800.0
2008-09-12 14:00:00,33.72,33.72,33.59,33.63,39600.0,23.8079,23.8079,23.7162,23.7444,39600.0
2008-09-12 14:05:00,33.64,33.67,33.61,33.63,23400.0,23.7515,23.7726,23.7303,23.7444,23400.0
2008-09-12 14:10:00,33.62,33.72,33.62,33.69,36600.0,23.7373,23.8079,23.7373,23.7868,36600.0
2008-09-12 14:15:00,33.7,33.72,33.63,33.68,33600.0,23.7938,23.8079,23.7444,23.7797,33600.0
2008-09-12 14:20:00,33.68,33.77,33.67,33.75,25600.0,23.7797,23.8432,23.7726,23.8291,25600.0
2008-09-12 14:25:00,33.74,33.74,33.65,33.66,16200.0,23.8221,23.8221,23.7585,23.7656,16200.0
2008-09-12 14:30:00,33.66,33.67,33.6,33.64,22200.0,23.7656,23.7726,23.7232,23.7515,22200.0
2008-09-12 14:35:00,33.66,33.74,33.64,33.74,16600.0,23.7656,23.8221,23.7515,23.8221,16600.0
2008-09-12 14:40:00,33.74,33.85,33.74,33.81,30200.0,23.8221,23.8997,23.8221,23.8715,30200.0
2008-09-12 14:45:00,33.81,33.88,33.81,33.83,27800.0,23.8715,23.9209,23.8715,23.8856,27800.0
2008-09-12 14:50:00,33.83,33.83,33.74,33.78,36000.0,23.8856,23.8856,23.8221,23.8503,36000.0
2008-09-12 14:55:00,33.79,33.92,33.77,33.88,49600.0,23.8574,23.9492,23.8432,23.9209,49600.0
2008-09-12 15:00:00,33.88,33.89,33.79,33.82,36000.0,23.9209,23.928,23.8574,23.8786,36000.0
2008-09-12 15:05:00,33.82,33.85,33.76,33.78,44000.0,23.8786,23.8997,23.8362,23.8503,44000.0
2008-09-12 15:10:00,33.76,33.84,33.75,33.8,62000.0,23.8362,23.8927,23.8291,23.8644,62000.0
2008-09-12 15:15:00,33.8,33.83,33.71,33.72,50600.0,23.8644,23.8856,23.8009,23.8079,50600.0
2008-09-12 15:20:00,33.7,33.77,33.68,33.77,45200.0,23.7938,23.8432,23.7797,23.8432,45200.0
2008-09-12 15:25:00,33.76,33.76,33.64,33.76,55400.0,23.8362,23.8362,23.7515,23.8362,55400.0
2008-09-12 15:30:00,33.74,33.8,33.63,33.63,44400.0,23.8221,23.8644,23.7444,23.7444,44400.0
2008-09-12 15:35:00,33.63,33.71,33.54,33.67,85800.0,23.7444,23.8009,23.6809,23.7726,85800.0
2008-09-12 15:40:00,33.67,33.79,33.63,33.63,57200.0,23.7726,23.8574,23.7444,23.7444,57200.0
2008-09-12 15:45:00,33.63,33.75,33.63,33.72,71200.0,23.7444,23.8291,23.7444,23.8079,71200.0
2008-09-12 15:50:00,33.73,33.75,33.67,33.74,78800.0,23.815,23.8291,23.7726,23.8221,78800.0
2008-09-12 15:55:00,33.74,33.88,33.72,33.85,156000.0,23.8221,23.9209,23.8079,23.8997,156000.0
2008-09-15 09:30:00,32.73,33.1,32.73,33.1,9600.0,23.109,23.3702,23.109,23.3702,9600.0
2008-09-15 09:35:00,33.08,33.12,33.05,33.07,55600.0,23.3561,23.3843,23.3349,23.349,55600.0
2008-09-15 09:40:00,33.05,33.5,33.05,33.47,33200.0,23.3349,23.6526,23.3349,23.6314,33200.0
2008-09-15 09:45:00,33.48,33.63,33.44,33.62,58400.0,23.6385,23.7444,23.6103,23.7373,58400.0
2008-09-15 09:50:00,33.63,33.69,33.59,33.65,78200.0,23.7444,23.7868,23.7162,23.7585,78200.0
2008-09-15 09:55:00,33.63,33.65,33.51,33.57,50000.0,23.7444,23.7585,23.6597,23.702,50000.0
2008-09-15 10:00:00,33.6,33.84,33.6,33.82,40200.0,23.7232,23.8927,23.7232,23.8786,40200.0
2008-09-15 10:05:00,33.81,33.93,33.79,33.85,56400.0,23.8715,23.9562,23.8574,23.8997,56400.0
2008-09-15 10:10:00,33.84,34.07,33.83,33.97,55000.0,23.8927,24.0551,23.8856,23.9845,55000.0
2008-09-15 10:15:00,33.97,34.12,33.96,34.1,37000.0,23.9845,24.0904,23.9774,24.0762,37000.0
2008-09-15 10:20:00,34.13,34.13,33.96,33.99,48400.0,24.0974,24.0974,23.9774,23.9986,48400.0
2008-09-15 10:25:00,33.99,34.13,33.99,34.09,44000.0,23.9986,24.0974,23.9986,24.0692,44000.0
2008-09-15 10:30:00,34.13,34.29,34.03,34.23,37800.0,24.0974,24.2104,24.0268,24.168,37800.0
2008-09-15 10:35:00,34.27,34.29,34.13,34.19,52600.0,24.1963,24.2104,24.0974,24.1398,52600.0
2008-09-15 10:40:00,34.18,34.18,34.08,34.13,19400.0,24.1327,24.1327,24.0621,24.0974,19400.0
2008-09-15 10:45:00,34.12,34.22,34.06,34.22,49200.0,24.0904,24.161,24.048,24.161,49200.0
2008-09-15 10:50:00,34.21,34.46,34.17,34.41,56000.0,24.1539,24.3304,24.1257,24.2951,56000.0
2008-09-15 10:55:00,34.41,34.46,34.32,34.43,48400.0,24.2951,24.3304,24.2316,24.3092,48400.0
2008-09-15 11:00:00,34.43,34.52,34.41,34.41,54800.0,24.3092,24.3728,24.2951,24.2951,54800.0
2008-09-15 11:05:00,34.41,34.41,34.24,34.27,17000.0,24.2951,24.2951,24.1751,24.1963,17000.0
2008-09-15 11:10:00,34.26,34.27,34.17,34.24,26400.0,24.1892,24.1963,24.1257,24.1751,26400.0
2008-09-15 11:15:00,34.25,34.27,34.19,34.24,18200.0,24.1822,24.1963,24.1398,24.1751,18200.0
2008-09-15 11:20:00,34.23,34.29,34.09,34.1,24600.0,24.168,24.2104,24.0692,24.0762,24600.0
2008-09-15 11:25:00,34.07,34.08,33.93,33.96,18600.0,24.0551,24.0621,23.9562,23.9774,18600.0
2008-09-15 11:30:00,33.92,34.06,33.92,34.01,24800.0,23.9492,24.048,23.9492,24.0127,24800.0
2008-09-15 11:35:00,34.01,34.1,33.94,34.05,47600.0,24.0127,24.0762,23.9633,24.0409,47600.0
2008-09-15 11:40:00,34.06,34.09,34.02,34.04,20600.0,24.048,24.0692,24.0198,24.0339,20600.0
2008-09-15 11:45:00,34.05,34.15,34.03,34.11,21000.0,24.0409,24.1115,24.0268,24.0833,21000.0
2008-09-15 11:50:00,34.11,34.2,34.07,34.07,31000.0,24.0833,24.1468,24.0551,24.0551,31000.0
2008-09-15 11:55:00,34.1,34.18,34.09,34.13,28800.0,24.0762,24.1327,24.0692,24.0974,28800.0
2008-09-15 12:00:00,34.13,34.28,34.12,34.2,45600.0,24.0974,24.2033,24.0904,24.1468,45600.0
2008-09-15 12:05:00,34.21,34.29,34.18,34.26,18800.0,24.1539,24.2104,24.1327,24.1892,18800.0
2008-09-15 12:10:00,34.24,34.36,34.23,34.23,26600.0,24.1751,24.2598,24.168,24.168,26600.0
2008-09-15 12:15:00,34.26,34.33,34.19,34.3,19000.0,24.1892,24.2386,24.1398,24.2175,19000.0
2008-09-15 12:20:00,34.31,34.35,34.19,34.22,29200.0,24.2245,24.2528,24.1398,24.161,29200.0
2008-09-15 12:25:00,34.2,34.23,34.16,34.22,13600.0,24.1468,24.168,24.1186,24.161,13600.0
2008-09-15 12:30:00,34.22,34.24,34.16,34.18,13400.0,24.161,24.1751,24.1186,24.1327,13400.0
2008-09-15 12:35:00,34.18,34.18,34.1,34.11,8400.0,24.1327,24.1327,24.0762,24.0833,8400.0
2008-09-15 12:40:00,34.1,34.15,34.07,34.13,30000.0,24.0762,24.1115,24.0551,24.0974,30000.0
2008-09-15 12:45:00,34.13,34.26,34.1,34.2,31400.0,24.0974,24.1892,24.0762,24.1468,31400.0
2008-09-15 12:50:00,34.15,34.28,34.15,34.22,25000.0,24.1115,24.2033,24.1115,24.161,25000.0
2008-09-15 12:55:00,34.29,34.38,34.28,34.31,21400.0,24.2104,24.2739,24.2033,24.2245,21400.0
2008-09-15 13:00:00,34.32,34.33,34.29,34.32,16400.0,24.2316,24.2386,24.2104,24.2316,16400.0
2008-09-15 13:05:00,34.33,34.4,34.25,34.26,21600.0,24.2386,24.2881,24.1822,24.1892,21600.0
2008-09-15 13:10:00,34.29,34.32,34.22,34.22,18200.0,24.2104,24.2316,24.161,24.161,18200.0
2008-09-15 13:15:00,34.24,34.27,34.2,34.27,60200.0,24.1751,24.1963,24.1468,24.1963,60200.0
2008-09-15 13:20:00,34.26,34.27,34.17,34.2,20800.0,24.1892,24.1963,24.1257,24.1468,20800.0
2008-09-15 13:25:00,34.2,34.21,34.09,34.1,24800.0,24.1468,24.1539,24.0692,24.0762,24800.0
2008-09-15 13:30:00,34.12,34.13,34.09,34.13,22800.0,24.0904,24.0974,24.0692,24.0974,22800.0
2008-09-15 13:35:00,34.13,34.13,34.01,34.05,19400.0,24.0974,24.0974,24.0127,24.0409,19400.0
2008-09-15 13:40:00,34.07,34.19,34.0,34.11,35200.0,24.0551,24.1398,24.0056,24.0833,35200.0
2008-09-15 13:45:00,34.11,34.17,34.05,34.09,17800.0,24.0833,24.1257,24.0409,24.0692,17800.0
2008-09-15 13:50:00,34.09,34.12,34.04,34.08,46600.0,24.0692,24.0904,24.0339,24.0621,46600.0
2008-09-15 13:55:00,34.07,34.18,34.04,34.18,32000.0,24.0551,24.1327,24.0339,24.1327,32000.0
2008-09-15 14:00:00,34.15,34.24,34.13,34.13,45000.0,24.1115,24.1751,24.0974,24.0974,45000.0
2008-09-15 14:05:00,34.15,34.17,34.05,34.05,30600.0,24.1115,24.1257,24.0409,24.0409,30600.0
2008-09-15 14:10:00,34.06,34.09,34.02,34.05,40600.0,24.048,24.0692,24.0198,24.0409,40600.0
2008-09-15 14:15:00,34.03,34.2,34.02,34.08,43800.0,24.0268,24.1468,24.0198,24.0621,43800.0
2008-09-15 14:20:00,34.08,34.15,34.05,34.13,19600.0,24.0621,24.1115,24.0409,24.0974,19600.0
2008-09-15 14:25:00,34.12,34.17,34.02,34.02,19200.0,24.0904,24.1257,24.0198,24.0198,19200.0
2008-09-15 14:30:00,34.05,34.1,34.01,34.05,17000.0,24.0409,24.0762,24.0127,24.0409,17000.0
2008-09-15 14:35:00,34.07,34.17,34.06,34.06,28000.0,24.0551,24.1257,24.048,24.048,28000.0
2008-09-15 14:40:00,34.05,34.06,33.79,33.93,77400.0,24.0409,24.048,23.8574,23.9562,77400.0
2008-09-15 14:45:00,33.93,33.95,33.74,33.82,33600.0,23.9562,23.9703,23.8221,23.8786,33600.0
2008-09-15 14:50:00,33.84,33.96,33.83,33.93,16000.0,23.8927,23.9774,23.8856,23.9562,16000.0
2008-09-15 14:55:00,33.92,33.92,33.81,33.83,14600.0,23.9492,23.9492,23.8715,23.8856,14600.0
2008-09-15 15:00:00,33.83,33.83,33.71,33.73,39200.0,23.8856,23.8856,23.8009,23.815,39200.0
2008-09-15 15:05:00,33.72,33.77,33.55,33.6,63600.0,23.8079,23.8432,23.6879,23.7232,63600.0
2008-09-15 15:10:00,33.6,33.76,33.59,33.76,35400.0,23.7232,23.8362,23.7162,23.8362,35400.0
2008-09-15 15:15:00,33.76,33.76,33.61,33.61,20000.0,23.8362,23.8362,23.7303,23.7303,20000.0
2008-09-15 15:20:00,33.59,33.68,33.59,33.62,25200.0,23.7162,23.7797,23.7162,23.7373,25200.0
2008-09-15 15:25:00,33.62,33.7,33.45,33.55,115200.0,23.7373,23.7938,23.6173,23.6879,115200.0
2008-09-15 15:30:00,33.55,33.79,33.52,33.7,109200.0,23.6879,23.8574,23.6667,23.7938,109200.0
2008-09-15 15:35:00,33.71,33.75,33.6,33.7,90800.0,23.8009,23.8291,23.7232,23.7938,90800.0
2008-09-15 15:40:00,33.71,33.76,33.54,33.56,125000.0,23.8009,23.8362,23.6809,23.695,125000.0
2008-09-15 15:45:00,33.58,33.6,33.44,33.49,81400.0,23.7091,23.7232,23.6103,23.6456,81400.0
2008-09-15 15:50:00,33.49,33.49,33.23,33.38,105200.0,23.6456,23.6456,23.462,23.5679,105200.0
2008-09-15 15:55:00,33.38,33.44,33.31,33.35,184200.0,23.5679,23.6103,23.5185,23.5467,184200.0
2008-09-16 09:30:00,32.83,32.87,32.58,32.84,80200.0,23.1796,23.2078,23.0031,23.1866,80200.0
2008-09-16 09:35:00,32.84,32.85,32.56,32.56,50800.0,23.1866,23.1937,22.9889,22.9889,50800.0
2008-09-16 09:40:00,32.6,32.87,32.51,32.51,126600.0,23.0172,23.2078,22.9536,22.9536,126600.0
2008-09-16 09:45:00,32.5,32.58,32.02,32.19,146000.0,22.9466,23.0031,22.6077,22.7277,146000.0
2008-09-16 09:50:00,32.19,32.43,32.16,32.37,68600.0,22.7277,22.8971,22.7065,22.8548,68600.0
2008-09-16 09:55:00,32.38,32.38,32.02,32.38,74400.0,22.8618,22.8618,22.6077,22.8618,74400.0
2008-09-16 10:00:00,32.35,32.43,32.35,32.42,121800.0,22.8407,22.8971,22.8407,22.8901,121800.0
2008-09-16 10:05:00,32.4,32.52,32.4,32.45,60800.0,22.876,22.9607,22.876,22.9113,60800.0
2008-09-16 10:10:00,32.41,32.51,32.21,32.51,50600.0,22.883,22.9536,22.7418,22.9536,50600.0
2008-09-16 10:15:00,32.53,32.6,32.47,32.52,43600.0,22.9677,23.0172,22.9254,22.9607,43600.0
2008-09-16 10:20:00,32.52,32.79,32.52,32.77,40800.0,22.9607,23.1513,22.9607,23.1372,40800.0
2008-09-16 10:25:00,32.76,32.84,32.69,32.84,70600.0,23.1301,23.1866,23.0807,23.1866,70600.0
2008-09-16 10:30:00,32.85,32.92,32.74,32.75,60200.0,23.1937,23.2431,23.116,23.1231,60200.0
2008-09-16 10:35:00,32.74,32.8,32.68,32.68,40400.0,23.116,23.1584,23.0737,23.0737,40400.0
2008-09-16 10:40:00,32.69,32.69,32.55,32.62,31200.0,23.0807,23.0807,22.9819,23.0313,31200.0
2008-09-16 10:45:00,32.62,32.73,32.62,32.73,27000.0,23.0313,23.109,23.0313,23.109,27000.0
2008-09-16 10:50:00,32.77,32.83,32.54,32.81,88800.0,23.1372,23.1796,22.9748,23.1654,88800.0
2008-09-16 10:55:00,32.8,32.82,32.55,32.58,97800.0,23.1584,23.1725,22.9819,23.0031,97800.0
2008-09-16 11:00:00,32.59,32.85,32.58,32.74,105000.0,23.0101,23.1937,23.0031,23.116,105000.0
2008-09-16 11:05:00,32.74,32.84,32.65,32.7,53000.0,23.116,23.1866,23.0525,23.0878,53000.0
2008-09-16 11:10:00,32.68,32.68,32.54,32.6,46800.0,23.0737,23.0737,22.9748,23.0172,46800.0
2008-09-16 11:15:00,32.59,32.6,32.39,32.49,56400.0,23.0101,23.0172,22.8689,22.9395,56400.0
2008-09-16 11:20:00,32.47,32.54,32.22,32.3,47200.0,22.9254,22.9748,22.7489,22.8054,47200.0
2008-09-16 11:25:00,32.3,32.42,32.25,32.25,36200.0,22.8054,22.8901,22.7701,22.7701,36200.0
2008-09-16 11:30:00,32.22,32.45,32.21,32.44,31800.0,22.7489,22.9113,22.7418,22.9042,31800.0
2008-09-16 11:35:00,32.44,32.53,32.38,32.45,31800.0,22.9042,22.9677,22.8618,22.9113,31800.0
2008-09-16 11:40:00,32.44,32.6,32.42,32.6,30400.0,22.9042,23.0172,22.8901,23.0172,30400.0
2008-09-16 11:45:00,32.61,32.67,32.6,32.66,23200.0,23.0242,23.0666,23.0172,23.0595,23200.0
2008-09-16 11:50:00,32.66,32.74,32.66,32.7,20000.0,23.0595,23.116,23.0595,23.0878,20000.0
2008-09-16 11:55:00,32.73,32.77,32.67,32.77,34400.0,23.109,23.1372,23.0666,23.1372,34400.0
2008-09-16 12:00:00,32.77,33.04,32.77,32.84,58200.0,23.1372,23.3278,23.1372,23.1866,58200.0
2008-09-16 12:05:00,32.82,32.93,32.76,32.92,27400.0,23.1725,23.2502,23.1301,23.2431,27400.0
2008-09-16 12:10:00,32.92,32.93,32.82,32.84,15800.0,23.2431,23.2502,23.1725,23.1866,15800.0
2008-09-16 12:15:00,32.86,33.01,32.77,32.98,19400.0,23.2007,23.3067,23.1372,23.2855,19400.0
2008-09-16 12:20:00,32.97,32.99,32.87,32.99,30200.0,23.2784,23.2925,23.2078,23.2925,30200.0
2008-09-16 12:25:00,32.96,32.96,32.8,32.91,16400.0,23.2713,23.2713,23.1584,23.236,16400.0
2008-09-16 12:30:00,32.9,32.91,32.75,32.79,20600.0,23.229,23.236,23.1231,23.1513,20600.0
2008-09-16 12:35:00,32.81,32.84,32.79,32.82,8800.0,23.1654,23.1866,23.1513,23.1725,8800.0
2008-09-16 12:40:00,32.83,32.83,32.73,32.78,26600.0,23.1796,23.1796,23.109,23.1443,26600.0
2008-09-16 12:45:00,32.77,32.84,32.77,32.82,8000.0,23.1372,23.1866,23.1372,23.1725,8000.0
2008-09-16 12:50:00,32.82,32.9,32.81,32.9,12800.0,23.1725,23.229,23.1654,23.229,12800.0
2008-09-16 12:55:00,32.91,33.02,32.9,33.02,16600.0,23.236,23.3137,23.229,23.3137,16600.0
2008-09-16 13:00:00,33.02,33.06,32.94,32.97,33400.0,23.3137,23.342,23.2572,23.2784,33400.0
2008-09-16 13:05:00,32.97,33.14,32.97,33.13,30000.0,23.2784,23.3984,23.2784,23.3914,30000.0
2008-09-16 13:10:00,33.13,33.23,33.12,33.21,39000.0,23.3914,23.462,23.3843,23.4479,39000.0
2008-09-16 13:15:00,33.21,33.21,33.1,33.15,26000.0,23.4479,23.4479,23.3702,23.4055,26000.0
2008-09-16 13:20:00,33.14,33.24,33.14,33.21,23200.0,23.3984,23.469,23.3984,23.4479,23200.0
2008-09-16 13:25:00,33.16,33.2,33.14,33.18,10000.0,23.4126,23.4408,23.3984,23.4267,10000.0
2008-09-16 13:30:00,33.18,33.21,33.16,33.18,14600.0,23.4267,23.4479,23.4126,23.4267,14600.0
2008-09-16 13:35:00,33.18,33.2,33.12,33.16,22800.0,23.4267,23.4408,23.3843,23.4126,22800.0
2008-09-16 13:40:00,33.15,33.17,33.1,33.12,23400.0,23.4055,23.4196,23.3702,23.3843,23400.0
2008-09-16 13:45:00,33.12,33.12,33.04,33.06,44000.0,23.3843,23.3843,23.3278,23.342,44000.0
2008-09-16 13:50:00,33.06,33.11,33.0,33.1,29000.0,23.342,23.3773,23.2996,23.3702,29000.0
2008-09-16 13:55:00,33.1,33.14,33.05,33.05,24000.0,23.3702,23.3984,23.3349,23.3349,24000.0
2008-09-16 14:00:00,33.06,33.1,33.05,33.06,44200.0,23.342,23.3702,23.3349,23.342,44200.0
2008-09-16 14:05:00,33.06,33.1,33.0,33.05,51200.0,23.342,23.3702,23.2996,23.3349,51200.0
2008-09-16 14:10:00,33.04,33.04,32.52,32.66,100200.0,23.3278,23.3278,22.9607,23.0595,100200.0
2008-09-16 14:15:00,32.67,32.81,32.6,32.76,131600.0,23.0666,23.1654,23.0172,23.1301,131600.0
2008-09-16 14:20:00,32.75,32.83,32.61,32.8,60400.0,23.1231,23.1796,23.0242,23.1584,60400.0
2008-09-16 14:25:00,32.79,33.01,32.78,32.97,96600.0,23.1513,23.3067,23.1443,23.2784,96600.0
2008-09-16 14:30:00,32.97,33.23,32.97,33.01,92200.0,23.2784,23.462,23.2784,23.3067,92200.0
2008-09-16 14:35:00,32.99,33.63,32.76,33.62,121000.0,23.2925,23.7444,23.1301,23.7373,121000.0
2008-09-16 14:40:00,33.63,33.63,33.27,33.33,88200.0,23.7444,23.7444,23.4902,23.5326,88200.0
2008-09-16 14:45:00,33.33,33.67,33.32,33.5,58200.0,23.5326,23.7726,23.5255,23.6526,58200.0
2008-09-16 14:50:00,33.5,33.5,33.32,33.44,87400.0,23.6526,23.6526,23.5255,23.6103,87400.0
2008-09-16 14:55:00,33.42,33.66,33.37,33.5,85000.0,23.5961,23.7656,23.5608,23.6526,85000.0
2008-09-16 15:00:00,33.54,33.56,33.45,33.48,40600.0,23.6809,23.695,23.6173,23.6385,40600.0
2008-09-16 15:05:00,33.48,33.63,33.44,33.63,50000.0,23.6385,23.7444,23.6103,23.7444,50000.0
2008-09-16 15:10:00,33.6,33.7,33.52,33.7,40600.0,23.7232,23.7938,23.6667,23.7938,40600.0
2008-09-16 15:15:00,33.7,33.8,33.65,33.76,70200.0,23.7938,23.8644,23.7585,23.8362,70200.0
2008-09-16 15:20:00,33.77,33.77,33.65,33.69,59200.0,23.8432,23.8432,23.7585,23.7868,59200.0
2008-09-16 15:25:00,33.72,33.74,33.49,33.54,47800.0,23.8079,23.8221,23.6456,23.6809,47800.0
2008-09-16 15:30:00,33.56,33.6,33.43,33.45,51000.0,23.695,23.7232,23.6032,23.6173,51000.0
2008-09-16 15:35:00,33.45,33.68,33.45,33.63,81800.0,23.6173,23.7797,23.6173,23.7444,81800.0
2008-09-16 15:40:00,33.65,33.66,33.45,33.53,82400.0,23.7585,23.7656,23.6173,23.6738,82400.0
2008-09-16 15:45:00,33.53,33.63,33.45,33.56,111000.0,23.6738,23.7444,23.6173,23.695,111000.0
2008-09-16 15:50:00,33.56,33.62,33.48,33.49,120800.0,23.695,23.7373,23.6385,23.6456,120800.0
2008-09-16 15:55:00,33.49,33.6,33.43,33.6,169800.0,23.6456,23.7232,23.6032,23.7232,169800.0
2008-09-17 09:30:00,33.02,33.09,32.74,32.83,44200.0,23.3137,23.3631,23.116,23.1796,44200.0
2008-09-17 09:35:00,32.82,32.91,32.74,32.9,19200.0,23.1725,23.236,23.116,23.229,19200.0
2008-09-17 09:40:00,32.91,33.19,32.88,33.07,39600.0,23.236,23.4337,23.2149,23.349,39600.0
2008-09-17 09:45:00,33.08,33.14,32.95,33.14,30000.0,23.3561,23.3984,23.2643,23.3984,30000.0
2008-09-17 09:50:00,33.16,33.18,32.9,33.18,40200.0,23.4126,23.4267,23.229,23.4267,40200.0
2008-09-17 09:55:00,33.16,33.22,32.91,32.99,29600.0,23.4126,23.4549,23.236,23.2925,29600.0
2008-09-17 10:00:00,32.96,33.05,32.93,33.04,50400.0,23.2713,23.3349,23.2502,23.3278,50400.0
2008-09-17 10:05:00,33.04,33.04,32.94,32.94,24400.0,23.3278,23.3278,23.2572,23.2572,24400.0
2008-09-17 10:10:00,32.98,33.02,32.9,32.99,22400.0,23.2855,23.3137,23.229,23.2925,22400.0
2008-09-17 10:15:00,32.96,33.02,32.91,32.96,27800.0,23.2713,23.3137,23.236,23.2713,27800.0
2008-09-17 10:20:00,32.96,32.98,32.85,32.85,23800.0,23.2713,23.2855,23.1937,23.1937,23800.0
2008-09-17 10:25:00,32.85,32.85,32.75,32.76,22600.0,23.1937,23.1937,23.1231,23.1301,22600.0
2008-09-17 10:30:00,32.78,32.88,32.72,32.86,26600.0,23.1443,23.2149,23.1019,23.2007,26600.0
2008-09-17 10:35:00,32.87,32.91,32.71,32.78,38000.0,23.2078,23.236,23.0948,23.1443,38000.0
2008-09-17 10:40:00,32.79,32.84,32.52,32.52,140800.0,23.1513,23.1866,22.9607,22.9607,140800.0
2008-09-17 10:45:00,32.54,32.6,32.37,32.43,88800.0,22.9748,23.0172,22.8548,22.8971,88800.0
2008-09-17 10:50:00,32.43,32.5,32.4,32.5,46000.0,22.8971,22.9466,22.876,22.9466,46000.0
2008-09-17 10:55:00,32.49,32.58,32.49,32.52,18600.0,22.9395,23.0031,22.9395,22.9607,18600.0
2008-09-17 11:00:00,32.51,32.62,32.48,32.48,33400.0,22.9536,23.0313,22.9324,22.9324,33400.0
2008-09-17 11:05:00,32.49,32.55,32.44,32.45,19600.0,22.9395,22.9819,22.9042,22.9113,19600.0
2008-09-17 11:10:00,32.45,32.46,32.38,32.38,31800.0,22.9113,22.9183,22.8618,22.8618,31800.0
2008-09-17 11:15:00,32.38,32.42,32.38,32.38,26200.0,22.8618,22.8901,22.8618,22.8618,26200.0
2008-09-17 11:20:00,32.39,32.41,32.31,32.31,17000.0,22.8689,22.883,22.8124,22.8124,17000.0
2008-09-17 11:25:00,32.32,32.33,31.9,31.96,51200.0,22.8195,22.8265,22.5229,22.5653,51200.0
2008-09-17 11:30:00,31.98,32.22,31.89,32.22,48600.0,22.5794,22.7489,22.5159,22.7489,48600.0
2008-09-17 11:35:00,32.21,32.45,32.21,32.45,32600.0,22.7418,22.9113,22.7418,22.9113,32600.0
2008-09-17 11:40:00,32.44,32.57,32.37,32.45,37200.0,22.9042,22.996,22.8548,22.9113,37200.0
2008-09-17 11:45:00,32.45,32.59,32.39,32.54,27800.0,22.9113,23.0101,22.8689,22.9748,27800.0
2008-09-17 11:50:00,32.52,32.58,32.49,32.53,14800.0,22.9607,23.0031,22.9395,22.9677,14800.0
2008-09-17 11:55:00,32.52,32.57,32.44,32.44,18000.0,22.9607,22.996,22.9042,22.9042,18000.0
2008-09-17 12:00:00,32.38,32.41,32.21,32.21,27600.0,22.8618,22.883,22.7418,22.7418,27600.0
2008-09-17 12:05:00,32.19,32.27,32.1,32.26,38000.0,22.7277,22.7842,22.6641,22.7771,38000.0
2008-09-17 12:10:00,32.26,32.34,32.19,32.34,23800.0,22.7771,22.8336,22.7277,22.8336,23800.0
2008-09-17 12:15:00,32.33,32.4,32.22,32.32,24400.0,22.8265,22.876,22.7489,22.8195,24400.0
2008-09-17 12:20:00,32.32,32.39,32.27,32.34,19400.0,22.8195,22.8689,22.7842,22.8336,19400.0
2008-09-17 12:25:00,32.3,32.35,32.19,32.24,16800.0,22.8054,22.8407,22.7277,22.763,16800.0
2008-09-17 12:30:00,32.24,32.42,32.22,32.42,61000.0,22.763,22.8901,22.7489,22.8901,61000.0
2008-09-17 12:35:00,32.41,32.49,32.35,32.39,49200.0,22.883,22.9395,22.8407,22.8689,49200.0
2008-09-17 12:40:00,32.38,32.47,32.33,32.45,41200.0,22.8618,22.9254,22.8265,22.9113,41200.0
2008-09-17 12:45:00,32.45,32.46,32.37,32.38,26000.0,22.9113,22.9183,22.8548,22.8618,26000.0
2008-09-17 12:50:00,32.38,32.42,32.31,32.41,32200.0,22.8618,22.8901,22.8124,22.883,32200.0
2008-09-17 12:55:00,32.4,32.47,32.38,32.39,43400.0,22.876,22.9254,22.8618,22.8689,43400.0
2008-09-17 13:00:00,32.38,32.54,32.32,32.54,43000.0,22.8618,22.9748,22.8195,22.9748,43000.0
2008-09-17 13:05:00,32.54,32.55,32.46,32.49,17400.0,22.9748,22.9819,22.9183,22.9395,17400.0
2008-09-17 13:10:00,32.49,32.54,32.38,32.4,33400.0,22.9395,22.9748,22.8618,22.876,33400.0
2008-09-17 13:15:00,32.38,32.46,32.18,32.2,119400.0,22.8618,22.9183,22.7206,22.7348,119400.0
2008-09-17 13:20:00,32.2,32.27,32.13,32.24,64200.0,22.7348,22.7842,22.6853,22.763,64200.0
2008-09-17 13:25:00,32.22,32.22,31.89,31.93,99000.0,22.7489,22.7489,22.5159,22.5441,99000.0
2008-09-17 13:30:00,31.93,32.19,31.86,32.15,77800.0,22.5441,22.7277,22.4947,22.6995,77800.0
2008-09-17 13:35:00,32.16,32.29,32.13,32.29,58200.0,22.7065,22.7983,22.6853,22.7983,58200.0
2008-09-17 13:40:00,32.29,32.33,32.21,32.33,106000.0,22.7983,22.8265,22.7418,22.8265,106000.0
2008-09-17 13:45:00,32.32,32.46,32.31,32.45,59000.0,22.8195,22.9183,22.8124,22.9113,59000.0
2008-09-17 13:50:00,32.45,32.63,32.41,32.57,52800.0,22.9113,23.0384,22.883,22.996,52800.0
2008-09-17 13:55:00,32.57,32.63,32.5,32.56,57400.0,22.996,23.0384,22.9466,22.9889,57400.0
2008-09-17 14:00:00,32.55,32.71,32.55,32.71,95200.0,22.9819,23.0948,22.9819,23.0948,95200.0
2008-09-17 14:05:00,32.72,32.73,32.6,32.73,34800.0,23.1019,23.109,23.0172,23.109,34800.0
2008-09-17 14:10:00,32.71,32.71,32.56,32.61,62200.0,23.0948,23.0948,22.9889,23.0242,62200.0
2008-09-17 14:15:00,32.62,32.73,32.57,32.73,64000.0,23.0313,23.109,22.996,23.109,64000.0
2008-09-17 14:20:00,32.69,32.75,32.63,32.73,26600.0,23.0807,23.1231,23.0384,23.109,26600.0
2008-09-17 14:25:00,32.73,32.91,32.67,32.91,45400.0,23.109,23.236,23.0666,23.236,45400.0
2008-09-17 14:30:00,32.93,32.96,32.74,32.91,29800.0,23.2502,23.2713,23.116,23.236,29800.0
2008-09-17 14:35:00,32.94,33.0,32.81,32.89,52200.0,23.2572,23.2996,23.1654,23.2219,52200.0
2008-09-17 14:40:00,32.88,32.98,32.87,32.93,52400.0,23.2149,23.2855,23.2078,23.2502,52400.0
2008-09-17 14:45:00,32.93,33.05,32.83,32.83,96600.0,23.2502,23.3349,23.1796,23.1796,96600.0
2008-09-17 14:50:00,32.84,32.84,32.63,32.79,76000.0,23.1866,23.1866,23.0384,23.1513,76000.0
2008-09-17 14:55:00,32.77,32.85,32.63,32.85,66400.0,23.1372,23.1937,23.0384,23.1937,66400.0
2008-09-17 15:00:00,32.85,33.07,32.76,33.04,73600.0,23.1937,23.349,23.1301,23.3278,73600.0
2008-09-17 15:05:00,33.02,33.12,32.96,32.96,64400.0,23.3137,23.3843,23.2713,23.2713,64400.0
2008-09-17 15:10:00,32.98,33.1,32.96,33.0,125600.0,23.2855,23.3702,23.2713,23.2996,125600.0
2008-09-17 15:15:00,32.99,33.21,32.99,33.17,93000.0,23.2925,23.4479,23.2925,23.4196,93000.0
2008-09-17 15:20:00,33.16,33.16,32.93,33.02,116600.0,23.4126,23.4126,23.2502,23.3137,116600.0
2008-09-17 15:25:00,33.02,33.15,32.98,33.13,124000.0,23.3137,23.4055,23.2855,23.3914,124000.0
2008-09-17 15:30:00,33.12,33.2,33.07,33.09,279400.0,23.3843,23.4408,23.349,23.3631,279400.0
2008-09-17 15:35:00,33.07,33.13,32.88,33.03,144800.0,23.349,23.3914,23.2149,23.3208,144800.0
2008-09-17 15:40:00,33.03,33.22,32.99,33.22,213600.0,23.3208,23.4549,23.2925,23.4549,213600.0
2008-09-17 15:45:00,33.2,33.37,33.19,33.35,161000.0,23.4408,23.5608,23.4337,23.5467,161000.0
2008-09-17 15:50:00,33.35,33.35,33.13,33.26,290400.0,23.5467,23.5467,23.3914,23.4832,290400.0
2008-09-17 15:55:00,33.26,33.27,33.18,33.26,445200.0,23.4832,23.4902,23.4267,23.4832,445200.0
2008-09-18 09:30:00,33.63,33.82,33.56,33.82,64400.0,23.7444,23.8786,23.695,23.8786,64400.0
2008-09-18 09:35:00,33.82,33.9,33.61,33.63,89400.0,23.8786,23.935,23.7303,23.7444,89400.0
2008-09-18 09:40:00,33.63,33.69,33.41,33.41,109600.0,23.7444,23.7868,23.5891,23.5891,109600.0
2008-09-18 09:45:00,33.41,33.47,33.27,33.36,99200.0,23.5891,23.6314,23.4902,23.5538,99200.0
2008-09-18 09:50:00,33.38,33.6,33.34,33.58,98200.0,23.5679,23.7232,23.5396,23.7091,98200.0
2008-09-18 09:55:00,33.59,33.79,33.58,33.7,71600.0,23.7162,23.8574,23.7091,23.7938,71600.0
2008-09-18 10:00:00,33.7,33.87,33.65,33.71,115600.0,23.7938,23.9139,23.7585,23.8009,115600.0
2008-09-18 10:05:00,33.7,33.77,33.63,33.64,147200.0,23.7938,23.8432,23.7444,23.7515,147200.0
2008-09-18 10:10:00,33.63,33.69,33.57,33.57,64400.0,23.7444,23.7868,23.702,23.702,64400.0
2008-09-18 10:15:00,33.57,33.6,33.33,33.36,85400.0,23.702,23.7232,23.5326,23.5538,85400.0
2008-09-18 10:20:00,33.36,33.38,33.25,33.29,79600.0,23.5538,23.5679,23.4761,23.5043,79600.0
2008-09-18 10:25:00,33.31,33.33,33.28,33.32,127000.0,23.5185,23.5326,23.4973,23.5255,127000.0
2008-09-18 10:30:00,33.32,33.49,33.31,33.49,96600.0,23.5255,23.6456,23.5185,23.6456,96600.0
2008-09-18 10:35:00,33.5,33.55,33.44,33.49,56000.0,23.6526,23.6879,23.6103,23.6456,56000.0
2008-09-18 10:40:00,33.49,33.6,33.49,33.51,45600.0,23.6456,23.7232,23.6456,23.6597,45600.0
2008-09-18 10:45:00,33.5,33.51,33.38,33.4,81800.0,23.6526,23.6597,23.5679,23.582,81800.0
2008-09-18 10:50:00,33.4,33.44,33.35,33.44,93400.0,23.582,23.6103,23.5467,23.6103,93400.0
2008-09-18 10:55:00,33.43,33.43,33.25,33.27,72200.0,23.6032,23.6032,23.4761,23.4902,72200.0
2008-09-18 11:00:00,33.29,33.31,33.25,33.27,64400.0,23.5043,23.5185,23.4761,23.4902,64400.0
2008-09-18 11:05:00,33.27,33.3,33.22,33.27,88600.0,23.4902,23.5114,23.4549,23.4902,88600.0
2008-09-18 11:10:00,33.27,33.3,33.24,33.26,41600.0,23.4902,23.5114,23.469,23.4832,41600.0
2008-09-18 11:15:00,33.27,33.27,33.13,33.13,161600.0,23.4902,23.4902,23.3914,23.3914,161600.0
2008-09-18 11:20:00,33.11,33.21,32.97,33.03,93200.0,23.3773,23.4479,23.2784,23.3208,93200.0
2008-09-18 11:25:00,33.03,33.1,33.02,33.09,89200.0,23.3208,23.3702,23.3137,23.3631,89200.0
2008-09-18 11:30:00,33.1,33.21,33.07,33.18,73400.0,23.3702,23.4479,23.349,23.4267,73400.0
2008-09-18 11:35:00,33.19,33.25,33.15,33.17,51800.0,23.4337,23.4761,23.4055,23.4196,51800.0
2008-09-18 11:40:00,33.18,33.21,33.07,33.17,63200.0,23.4267,23.4479,23.349,23.4196,63200.0
2008-09-18 11:45:00,33.17,33.18,32.99,32.99,69800.0,23.4196,23.4267,23.2925,23.2925,69800.0
2008-09-18 11:50:00,32.99,33.06,32.88,33.03,82200.0,23.2925,23.342,23.2149,23.3208,82200.0
2008-09-18 11:55:00,33.05,33.19,33.02,33.18,86600.0,23.3349,23.4337,23.3137,23.4267,86600.0
2008-09-18 12:00:00,33.16,33.24,33.1,33.13,74000.0,23.4126,23.469,23.3702,23.3914,74000.0
2008-09-18 12:05:00,33.1,33.13,33.02,33.02,68200.0,23.3702,23.3914,23.3137,23.3137,68200.0
2008-09-18 12:10:00,33.02,33.07,32.99,33.0,137600.0,23.3137,23.349,23.2925,23.2996,137600.0
2008-09-18 12:15:00,33.0,33.05,32.99,32.99,66600.0,23.2996,23.3349,23.2925,23.2925,66600.0
2008-09-18 12:20:00,33.0,33.05,32.96,33.04,70000.0,23.2996,23.3349,23.2713,23.3278,70000.0
2008-09-18 12:25:00,33.02,33.02,32.9,32.93,96200.0,23.3137,23.3137,23.229,23.2502,96200.0
2008-09-18 12:30:00,32.93,32.95,32.82,32.87,97800.0,23.2502,23.2643,23.1725,23.2078,97800.0
2008-09-18 12:35:00,32.88,32.88,32.74,32.74,59200.0,23.2149,23.2149,23.116,23.116,59200.0
2008-09-18 12:40:00,32.73,32.75,32.65,32.65,83800.0,23.109,23.1231,23.0525,23.0525,83800.0
2008-09-18 12:45:00,32.65,32.66,32.37,32.4,126800.0,23.0525,23.0595,22.8548,22.876,126800.0
2008-09-18 12:50:00,32.38,32.4,32.25,32.27,159600.0,22.8618,22.876,22.7701,22.7842,159600.0
2008-09-18 12:55:00,32.3,32.3,32.13,32.18,163600.0,22.8054,22.8054,22.6853,22.7206,163600.0
2008-09-18 13:00:00,32.18,32.18,31.95,32.02,270200.0,22.7206,22.7206,22.5582,22.6077,270200.0
2008-09-18 13:05:00,32.0,32.38,31.97,32.3,230200.0,22.5935,22.8618,22.5724,22.8054,230200.0
2008-09-18 13:10:00,32.3,32.46,32.18,32.45,84200.0,22.8054,22.9183,22.7206,22.9113,84200.0
2008-09-18 13:15:00,32.47,32.62,32.46,32.61,74600.0,22.9254,23.0313,22.9183,23.0242,74600.0
2008-09-18 13:20:00,32.61,32.77,32.58,32.72,73800.0,23.0242,23.1372,23.0031,23.1019,73800.0
2008-09-18 13:25:00,32.71,32.77,32.62,32.73,66000.0,23.0948,23.1372,23.0313,23.109,66000.0
2008-09-18 13:30:00,32.73,33.16,32.7,33.16,97200.0,23.109,23.4126,23.0878,23.4126,97200.0
2008-09-18 13:35:00,33.12,33.37,33.01,33.35,96600.0,23.3843,23.5608,23.3067,23.5467,96600.0
2008-09-18 13:40:00,33.35,33.35,32.92,32.98,72800.0,23.5467,23.5467,23.2431,23.2855,72800.0
2008-09-18 13:45:00,32.97,33.15,32.95,33.1,51400.0,23.2784,23.4055,23.2643,23.3702,51400.0
2008-09-18 13:50:00,33.1,33.1,32.88,32.89,64600.0,23.3702,23.3702,23.2149,23.2219,64600.0
2008-09-18 13:55:00,32.88,33.13,32.88,33.1,114400.0,23.2149,23.3914,23.2149,23.3702,114400.0
2008-09-18 14:00:00,33.1,33.11,32.85,32.88,56000.0,23.3702,23.3773,23.1937,23.2149,56000.0
2008-09-18 14:05:00,32.85,32.9,32.75,32.9,53400.0,23.1937,23.229,23.1231,23.229,53400.0
2008-09-18 14:10:00,32.9,33.07,32.87,32.97,95600.0,23.229,23.349,23.2078,23.2784,95600.0
2008-09-18 14:15:00,32.95,33.02,32.8,32.84,116000.0,23.2643,23.3137,23.1584,23.1866,116000.0
2008-09-18 14:20:00,32.84,32.91,32.7,32.91,86200.0,23.1866,23.236,23.0878,23.236,86200.0
2008-09-18 14:25:00,32.9,32.95,32.76,32.84,98200.0,23.229,23.2643,23.1301,23.1866,98200.0
2008-09-18 14:30:00,32.82,33.0,32.81,32.93,95800.0,23.1725,23.2996,23.1654,23.2502,95800.0
2008-09-18 14:35:00,32.94,32.99,32.8,32.86,60200.0,23.2572,23.2925,23.1584,23.2007,60200.0
2008-09-18 14:40:00,32.88,32.93,32.76,32.84,84000.0,23.2149,23.2502,23.1301,23.1866,84000.0
2008-09-18 14:45:00,32.84,32.95,32.83,32.91,128800.0,23.1866,23.2643,23.1796,23.236,128800.0
2008-09-18 14:50:00,32.91,32.98,32.8,32.8,107400.0,23.236,23.2855,23.1584,23.1584,107400.0
2008-09-18 14:55:00,32.81,33.02,32.81,32.98,128800.0,23.1654,23.3137,23.1654,23.2855,128800.0
2008-09-18 15:00:00,32.99,33.38,32.97,33.31,113400.0,23.2925,23.5679,23.2784,23.5185,113400.0
2008-09-18 15:05:00,33.37,33.72,33.3,33.71,150000.0,23.5608,23.8079,23.5114,23.8009,150000.0
2008-09-18 15:10:00,33.71,34.02,33.7,33.91,127400.0,23.8009,24.0198,23.7938,23.9421,127400.0
2008-09-18 15:15:00,33.88,33.99,33.85,33.98,86200.0,23.9209,23.9986,23.8997,23.9915,86200.0
2008-09-18 15:20:00,33.98,34.3,33.95,34.24,100200.0,23.9915,24.2175,23.9703,24.1751,100200.0
2008-09-18 15:25:00,34.24,34.32,34.06,34.14,77600.0,24.1751,24.2316,24.048,24.1045,77600.0
2008-09-18 15:30:00,34.15,34.17,33.9,34.09,202600.0,24.1115,24.1257,23.935,24.0692,202600.0
2008-09-18 15:35:00,34.08,34.13,33.88,33.88,182400.0,24.0621,24.0974,23.9209,23.9209,182400.0
2008-09-18 15:40:00,33.88,34.1,33.69,33.97,210600.0,23.9209,24.0762,23.7868,23.9845,210600.0
2008-09-18 15:45:00,33.97,34.0,33.83,33.88,102400.0,23.9845,24.0056,23.8856,23.9209,102400.0
2008-09-18 15:50:00,33.88,33.88,33.74,33.77,164400.0,23.9209,23.9209,23.8221,23.8432,164400.0
2008-09-18 15:55:00,33.75,33.78,33.5,33.52,382000.0,23.8291,23.8503,23.6526,23.6667,382000.0
2008-09-19 09:30:00,33.6,34.44,33.6,34.34,2400.0,23.7232,24.3163,23.7232,24.2457,2400.0
2008-09-19 09:35:00,34.44,34.7,34.38,34.43,14000.0,24.3163,24.4999,24.2739,24.3092,14000.0
2008-09-19 09:40:00,34.49,34.7,34.45,34.49,6000.0,24.3516,24.4999,24.3234,24.3516,6000.0
2008-09-19 09:45:00,34.49,34.63,34.43,34.62,16400.0,24.3516,24.4505,24.3092,24.4434,16400.0
2008-09-19 09:50:00,34.58,34.95,34.0,34.77,587800.0,24.4151,24.6764,24.0056,24.5493,587800.0
2008-09-19 09:55:00,34.77,34.93,34.46,34.52,179200.0,24.5493,24.6623,24.3304,24.3728,179200.0
2008-09-19 10:00:00,34.52,34.58,34.35,34.39,35200.0,24.3728,24.4151,24.2528,24.281,35200.0
2008-09-19 10:05:00,34.35,34.46,34.24,34.38,35000.0,24.2528,24.3304,24.1751,24.2739,35000.0
2008-09-19 10:10:00,34.38,34.45,34.21,34.33,23000.0,24.2739,24.3234,24.1539,24.2386,23000.0
2008-09-19 10:15:00,34.33,34.45,34.31,34.35,27800.0,24.2386,24.3234,24.2245,24.2528,27800.0
2008-09-19 10:20:00,34.31,34.32,34.01,34.07,20000.0,24.2245,24.2316,24.0127,24.0551,20000.0
2008-09-19 10:25:00,34.09,34.15,34.01,34.06,17800.0,24.0692,24.1115,24.0127,24.048,17800.0
2008-09-19 10:30:00,34.06,34.12,34.0,34.03,125600.0,24.048,24.0904,24.0056,24.0268,125600.0
2008-09-19 10:35:00,34.03,34.1,33.98,34.1,71600.0,24.0268,24.0762,23.9915,24.0762,71600.0
2008-09-19 10:40:00,34.1,34.12,34.05,34.09,17400.0,24.0762,24.0904,24.0409,24.0692,17400.0
2008-09-19 10:45:00,34.07,34.15,34.01,34.13,47200.0,24.0551,24.1115,24.0127,24.0974,47200.0
2008-09-19 10:50:00,34.12,34.24,34.07,34.23,44200.0,24.0904,24.1751,24.0551,24.168,44200.0
2008-09-19 10:55:00,34.23,34.3,34.18,34.27,52200.0,24.168,24.2175,24.1327,24.1963,52200.0
2008-09-19 11:00:00,34.25,34.37,34.24,34.3,62800.0,24.1822,24.2669,24.1751,24.2175,62800.0
2008-09-19 11:05:00,34.3,34.36,34.25,34.27,43600.0,24.2175,24.2598,24.1822,24.1963,43600.0
2008-09-19 11:10:00,34.27,34.32,34.16,34.16,34000.0,24.1963,24.2316,24.1186,24.1186,34000.0
2008-09-19 11:15:00,34.2,34.31,34.2,34.26,45800.0,24.1468,24.2245,24.1468,24.1892,45800.0
2008-09-19 11:20:00,34.23,34.23,33.77,33.77,81200.0,24.168,24.168,23.8432,23.8432,81200.0
2008-09-19 11:25:00,33.79,33.89,33.77,33.88,61200.0,23.8574,23.928,23.8432,23.9209,61200.0
2008-09-19 11:30:00,33.91,33.96,33.85,33.93,48600.0,23.9421,23.9774,23.8997,23.9562,48600.0
2008-09-19 11:35:00,33.94,34.02,33.93,33.97,31800.0,23.9633,24.0198,23.9562,23.9845,31800.0
2008-09-19 11:40:00,33.98,34.1,33.88,33.95,61000.0,23.9915,24.0762,23.9209,23.9703,61000.0
2008-09-19 11:45:00,33.92,33.99,33.86,33.91,46200.0,23.9492,23.9986,23.9068,23.9421,46200.0
2008-09-19 11:50:00,33.91,34.06,33.83,34.05,39800.0,23.9421,24.048,23.8856,24.0409,39800.0
2008-09-19 11:55:00,34.02,34.19,33.99,34.16,99000.0,24.0198,24.1398,23.9986,24.1186,99000.0
2008-09-19 12:00:00,34.18,34.21,34.13,34.13,57200.0,24.1327,24.1539,24.0974,24.0974,57200.0
2008-09-19 12:05:00,34.13,34.21,34.12,34.2,27800.0,24.0974,24.1539,24.0904,24.1468,27800.0
2008-09-19 12:10:00,34.2,34.21,34.05,34.07,48400.0,24.1468,24.1539,24.0409,24.0551,48400.0
2008-09-19 12:15:00,34.09,34.22,34.09,34.13,62400.0,24.0692,24.161,24.0692,24.0974,62400.0
2008-09-19 12:20:00,34.12,34.12,34.04,34.09,40600.0,24.0904,24.0904,24.0339,24.0692,40600.0
2008-09-19 12:25:00,34.09,34.27,34.08,34.27,68200.0,24.0692,24.1963,24.0621,24.1963,68200.0
2008-09-19 12:30:00,34.29,34.33,34.15,34.23,44800.0,24.2104,24.2386,24.1115,24.168,44800.0
2008-09-19 12:35:00,34.2,34.27,34.15,34.2,61400.0,24.1468,24.1963,24.1115,24.1468,61400.0
2008-09-19 12:40:00,34.19,34.22,34.11,34.13,71800.0,24.1398,24.161,24.0833,24.0974,71800.0
2008-09-19 12:45:00,34.15,34.17,34.02,34.09,61400.0,24.1115,24.1257,24.0198,24.0692,61400.0
2008-09-19 12:50:00,34.08,34.1,34.0,34.05,74800.0,24.0621,24.0762,24.0056,24.0409,74800.0
2008-09-19 12:55:00,34.04,34.16,34.02,34.15,23200.0,24.0339,24.1186,24.0198,24.1115,23200.0
2008-09-19 13:00:00,34.13,34.15,34.12,34.14,29800.0,24.0974,24.1115,24.0904,24.1045,29800.0
2008-09-19 13:05:00,34.13,34.16,33.99,34.02,45400.0,24.0974,24.1186,23.9986,24.0198,45400.0
2008-09-19 13:10:00,34.01,34.06,33.95,34.01,18600.0,24.0127,24.048,23.9703,24.0127,18600.0
2008-09-19 13:15:00,34.01,34.03,33.99,34.0,45400.0,24.0127,24.0268,23.9986,24.0056,45400.0
2008-09-19 13:20:00,34.0,34.07,33.97,34.06,51600.0,24.0056,24.0551,23.9845,24.048,51600.0
2008-09-19 13:25:00,34.06,34.07,33.99,33.99,37200.0,24.048,24.0551,23.9986,23.9986,37200.0
2008-09-19 13:30:00,33.99,34.02,33.93,34.01,104200.0,23.9986,24.0198,23.9562,24.0127,104200.0
2008-09-19 13:35:00,33.99,34.02,33.99,34.01,29600.0,23.9986,24.0198,23.9986,24.0127,29600.0
2008-09-19 13:40:00,33.99,34.0,33.93,33.94,80000.0,23.9986,24.0056,23.9562,23.9633,80000.0
2008-09-19 13:45:00,33.93,33.93,33.83,33.92,99600.0,23.9562,23.9562,23.8856,23.9492,99600.0
2008-09-19 13:50:00,33.92,33.92,33.83,33.85,62800.0,23.9492,23.9492,23.8856,23.8997,62800.0
2008-09-19 13:55:00,33.85,33.94,33.83,33.91,18200.0,23.8997,23.9633,23.8856,23.9421,18200.0
2008-09-19 14:00:00,33.93,33.95,33.82,33.83,23400.0,23.9562,23.9703,23.8786,23.8856,23400.0
2008-09-19 14:05:00,33.83,33.94,33.8,33.93,34000.0,23.8856,23.9633,23.8644,23.9562,34000.0
2008-09-19 14:10:00,33.94,33.99,33.85,33.95,106600.0,23.9633,23.9986,23.8997,23.9703,106600.0
2008-09-19 14:15:00,33.94,33.96,33.77,33.8,77600.0,23.9633,23.9774,23.8432,23.8644,77600.0
2008-09-19 14:20:00,33.8,33.81,33.73,33.74,45400.0,23.8644,23.8715,23.815,23.8221,45400.0
2008-09-19 14:25:00,33.74,33.85,33.73,33.85,59000.0,23.8221,23.8997,23.815,23.8997,59000.0
2008-09-19 14:30:00,33.84,33.9,33.71,33.72,75000.0,23.8927,23.935,23.8009,23.8079,75000.0
2008-09-19 14:35:00,33.73,33.74,33.67,33.68,61800.0,23.815,23.8221,23.7726,23.7797,61800.0
2008-09-19 14:40:00,33.68,33.74,33.67,33.7,69800.0,23.7797,23.8221,23.7726,23.7938,69800.0
2008-09-19 14:45:00,33.71,33.8,33.68,33.75,53800.0,23.8009,23.8644,23.7797,23.8291,53800.0
2008-09-19 14:50:00,33.75,33.75,33.59,33.6,59600.0,23.8291,23.8291,23.7162,23.7232,59600.0
2008-09-19 14:55:00,33.61,33.69,33.57,33.61,91600.0,23.7303,23.7868,23.702,23.7303,91600.0
2008-09-19 15:00:00,33.63,33.76,33.62,33.68,101400.0,23.7444,23.8362,23.7373,23.7797,101400.0
2008-09-19 15:05:00,33.69,33.71,33.49,33.59,42400.0,23.7868,23.8009,23.6456,23.7162,42400.0
2008-09-19 15:10:00,33.58,33.59,33.5,33.53,30800.0,23.7091,23.7162,23.6526,23.6738,30800.0
2008-09-19 15:15:00,33.53,33.57,33.48,33.55,51400.0,23.6738,23.702,23.6385,23.6879,51400.0
2008-09-19 15:20:00,33.53,33.55,33.38,33.48,187600.0,23.6738,23.6879,23.5679,23.6385,187600.0
2008-09-19 15:25:00,33.49,33.62,33.45,33.6,81200.0,23.6456,23.7373,23.6173,23.7232,81200.0
2008-09-19 15:30:00,33.62,33.66,33.45,33.56,85400.0,23.7373,23.7656,23.6173,23.695,85400.0
2008-09-19 15:35:00,33.57,33.61,33.49,33.55,74800.0,23.702,23.7303,23.6456,23.6879,74800.0
2008-09-19 15:40:00,33.53,33.77,33.52,33.75,113400.0,23.6738,23.8432,23.6667,23.8291,113400.0
2008-09-19 15:45:00,33.74,33.78,33.62,33.63,121000.0,23.8221,23.8503,23.7373,23.7444,121000.0
2008-09-19 15:50:00,33.63,33.82,33.59,33.75,176600.0,23.7444,23.8786,23.7162,23.8291,176600.0
2008-09-19 15:55:00,33.74,33.82,33.46,33.66,506400.0,23.8221,23.8786,23.6244,23.7656,506400.0
2008-09-22 09:30:00,33.23,33.54,33.17,33.49,68800.0,23.462,23.6809,23.4196,23.6456,68800.0
2008-09-22 09:35:00,33.54,33.57,33.41,33.44,33200.0,23.6809,23.702,23.5891,23.6103,33200.0
2008-09-22 09:40:00,33.43,33.46,33.35,33.37,14000.0,23.6032,23.6244,23.5467,23.5608,14000.0
2008-09-22 09:45:00,33.35,33.67,33.25,33.67,30000.0,23.5467,23.7726,23.4761,23.7726,30000.0
2008-09-22 09:50:00,33.65,33.92,33.65,33.69,40200.0,23.7585,23.9492,23.7585,23.7868,40200.0
2008-09-22 09:55:00,33.68,33.68,33.48,33.58,14400.0,23.7797,23.7797,23.6385,23.7091,14400.0
2008-09-22 10:00:00,33.55,33.55,33.32,33.45,33600.0,23.6879,23.6879,23.5255,23.6173,33600.0
2008-09-22 10:05:00,33.41,33.43,33.35,33.38,10600.0,23.5891,23.6032,23.5467,23.5679,10600.0
2008-09-22 10:10:00,33.38,33.47,33.32,33.32,22200.0,23.5679,23.6314,23.5255,23.5255,22200.0
2008-09-22 10:15:00,33.33,33.34,33.03,33.07,19200.0,23.5326,23.5396,23.3208,23.349,19200.0
2008-09-22 10:20:00,33.04,33.07,32.96,33.02,34800.0,23.3278,23.349,23.2713,23.3137,34800.0
2008-09-22 10:25:00,32.99,33.08,32.9,33.05,39000.0,23.2925,23.3561,23.229,23.3349,39000.0
2008-09-22 10:30:00,33.02,33.04,32.92,32.97,64800.0,23.3137,23.3278,23.2431,23.2784,64800.0
2008-09-22 10:35:00,32.97,32.98,32.81,32.82,35200.0,23.2784,23.2855,23.1654,23.1725,35200.0
2008-09-22 10:40:00,32.82,33.04,32.8,32.91,57200.0,23.1725,23.3278,23.1584,23.236,57200.0
2008-09-22 10:45:00,32.91,32.94,32.89,32.9,19400.0,23.236,23.2572,23.2219,23.229,19400.0
2008-09-22 10:50:00,32.9,32.97,32.83,32.88,25400.0,23.229,23.2784,23.1796,23.2149,25400.0
2008-09-22 10:55:00,32.89,33.17,32.87,33.07,37400.0,23.2219,23.4196,23.2078,23.349,37400.0
2008-09-22 11:00:00,33.08,33.16,33.07,33.1,26400.0,23.3561,23.4126,23.349,23.3702,26400.0
2008-09-22 11:05:00,33.08,33.13,32.99,33.12,44200.0,23.3561,23.3914,23.2925,23.3843,44200.0
2008-09-22 11:10:00,33.1,33.17,33.05,33.09,32400.0,23.3702,23.4196,23.3349,23.3631,32400.0
2008-09-22 11:15:00,33.08,33.09,33.01,33.04,12200.0,23.3561,23.3631,23.3067,23.3278,12200.0
2008-09-22 11:20:00,33.08,33.08,32.94,32.99,17000.0,23.3561,23.3561,23.2572,23.2925,17000.0
2008-09-22 11:25:00,32.97,33.13,32.97,33.06,18200.0,23.2784,23.3914,23.2784,23.342,18200.0
2008-09-22 11:30:00,33.05,33.1,32.98,32.98,13000.0,23.3349,23.3702,23.2855,23.2855,13000.0
2008-09-22 11:35:00,32.98,33.03,32.93,33.02,16600.0,23.2855,23.3208,23.2502,23.3137,16600.0
2008-09-22 11:40:00,33.02,33.05,32.95,32.98,16200.0,23.3137,23.3349,23.2643,23.2855,16200.0
2008-09-22 11:45:00,32.97,33.04,32.94,33.0,14600.0,23.2784,23.3278,23.2572,23.2996,14600.0
2008-09-22 11:50:00,32.99,33.0,32.87,32.9,24800.0,23.2925,23.2996,23.2078,23.229,24800.0
2008-09-22 11:55:00,32.9,32.92,32.86,32.88,44800.0,23.229,23.2431,23.2007,23.2149,44800.0
2008-09-22 12:00:00,32.88,32.94,32.88,32.93,33000.0,23.2149,23.2572,23.2149,23.2502,33000.0
2008-09-22 12:05:00,32.94,32.99,32.93,32.94,18600.0,23.2572,23.2925,23.2502,23.2572,18600.0
2008-09-22 12:10:00,32.93,32.94,32.83,32.83,17800.0,23.2502,23.2572,23.1796,23.1796,17800.0
2008-09-22 12:15:00,32.85,32.85,32.73,32.78,29000.0,23.1937,23.1937,23.109,23.1443,29000.0
2008-09-22 12:20:00,32.78,32.85,32.78,32.85,11800.0,23.1443,23.1937,23.1443,23.1937,11800.0
2008-09-22 12:25:00,32.84,32.93,32.84,32.91,16400.0,23.1866,23.2502,23.1866,23.236,16400.0
2008-09-22 12:30:00,32.91,33.07,32.9,32.94,37400.0,23.236,23.349,23.229,23.2572,37400.0
2008-09-22 12:35:00,32.88,32.88,32.83,32.85,11600.0,23.2149,23.2149,23.1796,23.1937,11600.0
2008-09-22 12:40:00,32.85,32.87,32.8,32.84,23400.0,23.1937,23.2078,23.1584,23.1866,23400.0
2008-09-22 12:45:00,32.83,32.85,32.71,32.76,119600.0,23.1796,23.1937,23.0948,23.1301,119600.0
2008-09-22 12:50:00,32.76,32.93,32.73,32.92,61800.0,23.1301,23.2502,23.109,23.2431,61800.0
2008-09-22 12:55:00,32.9,32.97,32.89,32.97,20000.0,23.229,23.2784,23.2219,23.2784,20000.0
2008-09-22 13:00:00,32.96,32.99,32.88,32.91,32400.0,23.2713,23.2925,23.2149,23.236,32400.0
2008-09-22 13:05:00,32.91,32.96,32.82,32.94,53000.0,23.236,23.2713,23.1725,23.2572,53000.0
2008-09-22 13:10:00,32.94,32.99,32.92,32.97,40000.0,23.2572,23.2925,23.2431,23.2784,40000.0
2008-09-22 13:15:00,32.97,32.98,32.86,32.87,30000.0,23.2784,23.2855,23.2007,23.2078,30000.0
2008-09-22 13:20:00,32.86,32.86,32.76,32.81,25800.0,23.2007,23.2007,23.1301,23.1654,25800.0
2008-09-22 13:25:00,32.85,32.87,32.75,32.8,29800.0,23.1937,23.2078,23.1231,23.1584,29800.0
2008-09-22 13:30:00,32.81,32.85,32.71,32.71,67600.0,23.1654,23.1937,23.0948,23.0948,67600.0
2008-09-22 13:35:00,32.7,32.71,32.61,32.71,14200.0,23.0878,23.0948,23.0242,23.0948,14200.0
2008-09-22 13:40:00,32.71,32.74,32.71,32.72,25600.0,23.0948,23.116,23.0948,23.1019,25600.0
2008-09-22 13:45:00,32.73,32.79,32.68,32.69,24600.0,23.109,23.1513,23.0737,23.0807,24600.0
2008-09-22 13:50:00,32.69,32.77,32.66,32.77,28400.0,23.0807,23.1372,23.0595,23.1372,28400.0
2008-09-22 13:55:00,32.77,32.77,32.68,32.73,50600.0,23.1372,23.1372,23.0737,23.109,50600.0
2008-09-22 14:00:00,32.73,32.73,32.67,32.67,23600.0,23.109,23.109,23.0666,23.0666,23600.0
2008-09-22 14:05:00,32.67,32.67,32.49,32.58,48800.0,23.0666,23.0666,22.9395,23.0031,48800.0
2008-09-22 14:10:00,32.59,32.7,32.58,32.66,39800.0,23.0101,23.0878,23.0031,23.0595,39800.0
2008-09-22 14:15:00,32.68,32.77,32.65,32.75,19400.0,23.0737,23.1372,23.0525,23.1231,19400.0
2008-09-22 14:20:00,32.74,32.77,32.66,32.72,82000.0,23.116,23.1372,23.0595,23.1019,82000.0
2008-09-22 14:25:00,32.71,32.81,32.71,32.78,33000.0,23.0948,23.1654,23.0948,23.1443,33000.0
2008-09-22 14:30:00,32.79,32.95,32.77,32.82,57800.0,23.1513,23.2643,23.1372,23.1725,57800.0
2008-09-22 14:35:00,32.83,32.91,32.82,32.86,23400.0,23.1796,23.236,23.1725,23.2007,23400.0
2008-09-22 14:40:00,32.85,32.86,32.65,32.68,22400.0,23.1937,23.2007,23.0525,23.0737,22400.0
2008-09-22 14:45:00,32.66,32.76,32.65,32.73,23800.0,23.0595,23.1301,23.0525,23.109,23800.0
2008-09-22 14:50:00,32.73,32.73,32.56,32.59,23000.0,23.109,23.109,22.9889,23.0101,23000.0
2008-09-22 14:55:00,32.58,32.61,32.51,32.56,31000.0,23.0031,23.0242,22.9536,22.9889,31000.0
2008-09-22 15:00:00,32.58,32.6,32.56,32.58,14400.0,23.0031,23.0172,22.9889,23.0031,14400.0
2008-09-22 15:05:00,32.58,32.61,32.49,32.49,27200.0,23.0031,23.0242,22.9395,22.9395,27200.0
2008-09-22 15:10:00,32.49,32.59,32.47,32.52,30800.0,22.9395,23.0101,22.9254,22.9607,30800.0
2008-09-22 15:15:00,32.52,32.52,32.31,32.31,32800.0,22.9607,22.9607,22.8124,22.8124,32800.0
2008-09-22 15:20:00,32.32,32.39,32.27,32.32,50600.0,22.8195,22.8689,22.7842,22.8195,50600.0
2008-09-22 15:25:00,32.34,32.35,32.25,32.29,58800.0,22.8336,22.8407,22.7701,22.7983,58800.0
2008-09-22 15:30:00,32.29,32.46,32.26,32.44,72800.0,22.7983,22.9183,22.7771,22.9042,72800.0
2008-09-22 15:35:00,32.44,32.52,32.42,32.42,88000.0,22.9042,22.9607,22.8901,22.8901,88000.0
2008-09-22 15:40:00,32.42,32.56,32.32,32.41,128600.0,22.8901,22.9889,22.8195,22.883,128600.0
2008-09-22 15:45:00,32.41,32.43,32.29,32.39,64400.0,22.883,22.8971,22.7983,22.8689,64400.0
2008-09-22 15:50:00,32.38,32.43,32.29,32.3,78800.0,22.8618,22.8971,22.7983,22.8054,78800.0
2008-09-22 15:55:00,32.3,32.44,32.27,32.41,135400.0,22.8054,22.9042,22.7842,22.883,135400.0
2008-09-23 09:30:00,32.4,32.56,32.24,32.24,37600.0,22.876,22.9889,22.763,22.763,37600.0
2008-09-23 09:35:00,32.24,32.26,32.08,32.09,19800.0,22.763,22.7771,22.65,22.6571,19800.0
2008-09-23 09:40:00,32.13,32.46,32.1,32.45,41000.0,22.6853,22.9183,22.6641,22.9113,41000.0
2008-09-23 09:45:00,32.47,32.63,32.37,32.62,21600.0,22.9254,23.0384,22.8548,23.0313,21600.0
2008-09-23 09:50:00,32.64,32.75,32.49,32.51,27800.0,23.0454,23.1231,22.9395,22.9536,27800.0
2008-09-23 09:55:00,32.52,32.52,32.38,32.42,34400.0,22.9607,22.9607,22.8618,22.8901,34400.0
2008-09-23 10:00:00,32.42,32.5,32.38,32.45,57400.0,22.8901,22.9466,22.8618,22.9113,57400.0
2008-09-23 10:05:00,32.45,32.52,32.18,32.21,64000.0,22.9113,22.9607,22.7206,22.7418,64000.0
2008-09-23 10:10:00,32.18,32.38,32.18,32.36,25000.0,22.7206,22.8618,22.7206,22.8477,25000.0
2008-09-23 10:15:00,32.38,32.41,32.3,32.33,36000.0,22.8618,22.883,22.8054,22.8265,36000.0
2008-09-23 10:20:00,32.34,32.34,32.27,32.31,50000.0,22.8336,22.8336,22.7842,22.8124,50000.0
2008-09-23 10:25:00,32.3,32.31,32.09,32.1,73200.0,22.8054,22.8124,22.6571,22.6641,73200.0
2008-09-23 10:30:00,32.1,32.16,32.09,32.09,57200.0,22.6641,22.7065,22.6571,22.6571,57200.0
2008-09-23 10:35:00,32.08,32.15,32.08,32.1,38600.0,22.65,22.6995,22.65,22.6641,38600.0
2008-09-23 10:40:00,32.13,32.13,32.08,32.09,34600.0,22.6853,22.6853,22.65,22.6571,34600.0
2008-09-23 10:45:00,32.08,32.19,32.06,32.18,20400.0,22.65,22.7277,22.6359,22.7206,20400.0
2008-09-23 10:50:00,32.17,32.17,31.94,32.02,29800.0,22.7136,22.7136,22.5512,22.6077,29800.0
2008-09-23 10:55:00,32.02,32.1,31.99,32.1,16600.0,22.6077,22.6641,22.5865,22.6641,16600.0
2008-09-23 11:00:00,32.1,32.13,32.06,32.08,23600.0,22.6641,22.6853,22.6359,22.65,23600.0
2008-09-23 11:05:00,32.06,32.06,31.89,31.91,47800.0,22.6359,22.6359,22.5159,22.53,47800.0
2008-09-23 11:10:00,31.91,31.99,31.75,31.99,111400.0,22.53,22.5865,22.417,22.5865,111400.0
2008-09-23 11:15:00,32.0,32.01,31.97,31.99,35600.0,22.5935,22.6006,22.5724,22.5865,35600.0
2008-09-23 11:20:00,31.99,32.06,31.98,32.0,66200.0,22.5865,22.6359,22.5794,22.5935,66200.0
2008-09-23 11:25:00,32.02,32.05,31.97,31.99,30200.0,22.6077,22.6288,22.5724,22.5865,30200.0
2008-09-23 11:30:00,31.99,32.04,31.99,32.03,38200.0,22.5865,22.6218,22.5865,22.6147,38200.0
2008-09-23 11:35:00,32.02,32.04,31.93,31.98,35600.0,22.6077,22.6218,22.5441,22.5794,35600.0
2008-09-23 11:40:00,31.96,32.02,31.94,31.94,24400.0,22.5653,22.6077,22.5512,22.5512,24400.0
2008-09-23 11:45:00,31.93,32.02,31.93,32.0,18000.0,22.5441,22.6077,22.5441,22.5935,18000.0
2008-09-23 11:50:00,32.0,32.02,31.96,31.99,20400.0,22.5935,22.6077,22.5653,22.5865,20400.0
2008-09-23 11:55:00,31.97,31.99,31.91,31.92,18000.0,22.5724,22.5865,22.53,22.5371,18000.0
2008-09-23 12:00:00,31.91,31.93,31.81,31.88,28600.0,22.53,22.5441,22.4594,22.5088,28600.0
2008-09-23 12:05:00,31.89,31.95,31.87,31.95,17400.0,22.5159,22.5582,22.5018,22.5582,17400.0
2008-09-23 12:10:00,31.96,31.99,31.92,31.95,51000.0,22.5653,22.5865,22.5371,22.5582,51000.0
2008-09-23 12:15:00,31.94,31.98,31.92,31.97,28800.0,22.5512,22.5794,22.5371,22.5724,28800.0
2008-09-23 12:20:00,31.94,31.98,31.9,31.97,74600.0,22.5512,22.5794,22.5229,22.5724,74600.0
2008-09-23 12:25:00,31.97,31.97,31.92,31.96,18600.0,22.5724,22.5724,22.5371,22.5653,18600.0
2008-09-23 12:30:00,31.95,32.0,31.92,31.95,40000.0,22.5582,22.5935,22.5371,22.5582,40000.0
2008-09-23 12:35:00,31.95,31.99,31.93,31.96,37200.0,22.5582,22.5865,22.5441,22.5653,37200.0
2008-09-23 12:40:00,31.96,31.98,31.88,31.94,68800.0,22.5653,22.5794,22.5088,22.5512,68800.0
2008-09-23 12:45:00,31.93,31.97,31.88,31.97,16800.0,22.5441,22.5724,22.5088,22.5724,16800.0
2008-09-23 12:50:00,31.97,31.98,31.86,31.89,25600.0,22.5724,22.5794,22.4947,22.5159,25600.0
2008-09-23 12:55:00,31.88,31.93,31.86,31.86,13200.0,22.5088,22.5441,22.4947,22.4947,13200.0
2008-09-23 13:00:00,31.86,31.86,31.7,31.74,39000.0,22.4947,22.4947,22.3817,22.41,39000.0
2008-09-23 13:05:00,31.75,31.76,31.6,31.67,24000.0,22.417,22.4241,22.3111,22.3605,24000.0
2008-09-23 13:10:00,31.67,31.72,31.61,31.64,53200.0,22.3605,22.3958,22.3182,22.3394,53200.0
2008-09-23 13:15:00,31.61,31.68,31.61,31.66,56000.0,22.3182,22.3676,22.3182,22.3535,56000.0
2008-09-23 13:20:00,31.68,31.77,31.63,31.66,35800.0,22.3676,22.4312,22.3323,22.3535,35800.0
2008-09-23 13:25:00,31.65,31.65,31.57,31.58,27000.0,22.3464,22.3464,22.2899,22.297,27000.0
2008-09-23 13:30:00,31.57,31.57,31.46,31.47,39200.0,22.2899,22.2899,22.2123,22.2193,39200.0
2008-09-23 13:35:00,31.49,31.63,31.47,31.6,23400.0,22.2335,22.3323,22.2193,22.3111,23400.0
2008-09-23 13:40:00,31.63,31.63,31.55,31.59,38800.0,22.3323,22.3323,22.2758,22.3041,38800.0
2008-09-23 13:45:00,31.59,31.6,31.44,31.48,47000.0,22.3041,22.3111,22.1982,22.2264,47000.0
2008-09-23 13:50:00,31.45,31.5,31.4,31.47,26200.0,22.2052,22.2405,22.1699,22.2193,26200.0
2008-09-23 13:55:00,31.45,31.57,31.45,31.57,37800.0,22.2052,22.2899,22.2052,22.2899,37800.0
2008-09-23 14:00:00,31.59,31.64,31.47,31.5,33000.0,22.3041,22.3394,22.2193,22.2405,33000.0
2008-09-23 14:05:00,31.53,31.68,31.5,31.68,38800.0,22.2617,22.3676,22.2405,22.3676,38800.0
2008-09-23 14:10:00,31.67,31.69,31.58,31.61,50800.0,22.3605,22.3747,22.297,22.3182,50800.0
2008-09-23 14:15:00,31.62,31.62,31.55,31.6,16600.0,22.3252,22.3252,22.2758,22.3111,16600.0
2008-09-23 14:20:00,31.61,31.68,31.57,31.66,27800.0,22.3182,22.3676,22.2899,22.3535,27800.0
2008-09-23 14:25:00,31.68,31.68,31.61,31.64,77000.0,22.3676,22.3676,22.3182,22.3394,77000.0
2008-09-23 14:30:00,31.63,31.73,31.59,31.61,79600.0,22.3323,22.4029,22.3041,22.3182,79600.0
2008-09-23 14:35:00,31.62,31.65,31.54,31.57,34200.0,22.3252,22.3464,22.2688,22.2899,34200.0
2008-09-23 14:40:00,31.57,31.62,31.48,31.5,28200.0,22.2899,22.3252,22.2264,22.2405,28200.0
2008-09-23 14:45:00,31.48,31.74,31.47,31.65,57800.0,22.2264,22.41,22.2193,22.3464,57800.0
2008-09-23 14:50:00,31.65,31.72,31.61,31.67,42000.0,22.3464,22.3958,22.3182,22.3605,42000.0
2008-09-23 14:55:00,31.66,31.73,31.56,31.56,51800.0,22.3535,22.4029,22.2829,22.2829,51800.0
2008-09-23 15:00:00,31.56,31.61,31.56,31.59,32600.0,22.2829,22.3182,22.2829,22.3041,32600.0
2008-09-23 15:05:00,31.57,31.71,31.57,31.68,62200.0,22.2899,22.3888,22.2899,22.3676,62200.0
2008-09-23 15:10:00,31.68,31.72,31.56,31.6,52200.0,22.3676,22.3958,22.2829,22.3111,52200.0
2008-09-23 15:15:00,31.6,31.7,31.6,31.66,92000.0,22.3111,22.3817,22.3111,22.3535,92000.0
2008-09-23 15:20:00,31.65,31.65,31.55,31.64,88600.0,22.3464,22.3464,22.2758,22.3394,88600.0
2008-09-23 15:25:00,31.64,31.67,31.61,31.61,133600.0,22.3394,22.3605,22.3182,22.3182,133600.0
2008-09-23 15:30:00,31.62,31.66,31.5,31.51,180800.0,22.3252,22.3535,22.2405,22.2476,180800.0
2008-09-23 15:35:00,31.5,31.5,31.41,31.48,100800.0,22.2405,22.2405,22.177,22.2264,100800.0
2008-09-23 15:40:00,31.47,31.48,31.3,31.3,135400.0,22.2193,22.2264,22.0993,22.0993,135400.0
2008-09-23 15:45:00,31.3,31.3,31.11,31.17,74400.0,22.0993,22.0993,21.9652,22.0075,74400.0
2008-09-23 15:50:00,31.15,31.24,31.14,31.22,113000.0,21.9934,22.0569,21.9863,22.0428,113000.0
2008-09-23 15:55:00,31.23,31.23,31.06,31.08,197600.0,22.0499,22.0499,21.9299,21.944,197600.0
2008-09-24 09:30:00,30.98,30.98,30.61,30.61,2200.0,21.8734,21.8734,21.6121,21.6121,2200.0
2008-09-24 09:35:00,30.61,30.75,30.18,30.35,107200.0,21.6121,21.711,21.3085,21.4286,107200.0
2008-09-24 09:40:00,30.35,30.39,29.78,29.95,158800.0,21.4286,21.4568,21.0261,21.1461,158800.0
2008-09-24 09:45:00,29.98,30.14,29.84,30.07,93000.0,21.1673,21.2803,21.0685,21.2309,93000.0
2008-09-24 09:50:00,30.05,30.09,29.99,30.08,137000.0,21.2167,21.245,21.1744,21.2379,137000.0
2008-09-24 09:55:00,30.08,30.33,30.06,30.27,129800.0,21.2379,21.4144,21.2238,21.3721,129800.0
2008-09-24 10:00:00,30.28,30.35,30.2,30.25,65200.0,21.3791,21.4286,21.3227,21.358,65200.0
2008-09-24 10:05:00,30.26,30.3,30.08,30.11,79000.0,21.365,21.3933,21.2379,21.2591,79000.0
2008-09-24 10:10:00,30.09,30.19,30.0,30.06,73400.0,21.245,21.3156,21.1814,21.2238,73400.0
2008-09-24 10:15:00,30.07,30.11,30.03,30.06,27000.0,21.2309,21.2591,21.2026,21.2238,27000.0
2008-09-24 10:20:00,30.07,30.13,30.03,30.06,41400.0,21.2309,21.2732,21.2026,21.2238,41400.0
2008-09-24 10:25:00,30.09,30.13,29.98,30.11,75200.0,21.245,21.2732,21.1673,21.2591,75200.0
2008-09-24 10:30:00,30.1,30.22,30.01,30.07,51600.0,21.2521,21.3368,21.1885,21.2309,51600.0
2008-09-24 10:35:00,30.08,30.12,29.99,29.99,66200.0,21.2379,21.2662,21.1744,21.1744,66200.0
2008-09-24 10:40:00,30.01,30.16,30.01,30.11,60600.0,21.1885,21.2944,21.1885,21.2591,60600.0
2008-09-24 10:45:00,30.14,30.19,30.07,30.07,69800.0,21.2803,21.3156,21.2309,21.2309,69800.0
2008-09-24 10:50:00,30.08,30.17,30.03,30.03,86200.0,21.2379,21.3015,21.2026,21.2026,86200.0
2008-09-24 10:55:00,30.02,30.13,30.02,30.1,48000.0,21.1956,21.2732,21.1956,21.2521,48000.0
2008-09-24 11:00:00,30.11,30.18,30.09,30.13,46600.0,21.2591,21.3085,21.245,21.2732,46600.0
2008-09-24 11:05:00,30.12,30.14,30.09,30.1,56000.0,21.2662,21.2803,21.245,21.2521,56000.0
2008-09-24 11:10:00,30.11,30.2,30.11,30.15,44600.0,21.2591,21.3227,21.2591,21.2874,44600.0
2008-09-24 11:15:00,30.16,30.16,30.09,30.13,36000.0,21.2944,21.2944,21.245,21.2732,36000.0
2008-09-24 11:20:00,30.16,30.27,30.14,30.25,56800.0,21.2944,21.3721,21.2803,21.358,56800.0
2008-09-24 11:25:00,30.25,30.29,30.21,30.26,30400.0,21.358,21.3862,21.3297,21.365,30400.0
2008-09-24 11:30:00,30.25,30.28,30.21,30.25,32000.0,21.358,21.3791,21.3297,21.358,32000.0
2008-09-24 11:35:00,30.25,30.28,30.21,30.24,40400.0,21.358,21.3791,21.3297,21.3509,40400.0
2008-09-24 11:40:00,30.23,30.29,30.11,30.11,43400.0,21.3438,21.3862,21.2591,21.2591,43400.0
2008-09-24 11:45:00,30.11,30.13,30.02,30.03,23800.0,21.2591,21.2732,21.1956,21.2026,23800.0
2008-09-24 11:50:00,30.03,30.15,30.02,30.1,37000.0,21.2026,21.2874,21.1956,21.2521,37000.0
2008-09-24 11:55:00,30.1,30.14,30.06,30.11,39800.0,21.2521,21.2803,21.2238,21.2591,39800.0
2008-09-24 12:00:00,30.11,30.11,30.05,30.05,20600.0,21.2591,21.2591,21.2167,21.2167,20600.0
2008-09-24 12:05:00,30.05,30.05,29.9,29.93,44400.0,21.2167,21.2167,21.1108,21.132,44400.0
2008-09-24 12:10:00,29.93,30.0,29.93,29.98,24800.0,21.132,21.1814,21.132,21.1673,24800.0
2008-09-24 12:15:00,29.99,30.05,29.96,29.97,53000.0,21.1744,21.2167,21.1532,21.1603,53000.0
2008-09-24 12:20:00,29.98,30.03,29.9,29.92,36800.0,21.1673,21.2026,21.1108,21.125,36800.0
2008-09-24 12:25:00,29.92,30.03,29.91,30.0,90400.0,21.125,21.2026,21.1179,21.1814,90400.0
2008-09-24 12:30:00,30.02,30.05,29.99,30.02,38600.0,21.1956,21.2167,21.1744,21.1956,38600.0
2008-09-24 12:35:00,30.02,30.06,29.97,29.98,33800.0,21.1956,21.2238,21.1603,21.1673,33800.0
2008-09-24 12:40:00,29.99,30.03,29.98,29.98,49800.0,21.1744,21.2026,21.1673,21.1673,49800.0
2008-09-24 12:45:00,29.99,30.05,29.98,30.0,75200.0,21.1744,21.2167,21.1673,21.1814,75200.0
2008-09-24 12:50:00,30.0,30.11,30.0,30.11,27600.0,21.1814,21.2591,21.1814,21.2591,27600.0
2008-09-24 12:55:00,30.11,30.15,30.1,30.11,32400.0,21.2591,21.2874,21.2521,21.2591,32400.0
2008-09-24 13:00:00,30.13,30.15,30.08,30.11,35600.0,21.2732,21.2874,21.2379,21.2591,35600.0
2008-09-24 13:05:00,30.11,30.23,30.11,30.21,50600.0,21.2591,21.3438,21.2591,21.3297,50600.0
2008-09-24 13:10:00,30.21,30.27,30.2,30.24,49600.0,21.3297,21.3721,21.3227,21.3509,49600.0
2008-09-24 13:15:00,30.23,30.28,30.18,30.21,51800.0,21.3438,21.3791,21.3085,21.3297,51800.0
2008-09-24 13:20:00,30.21,30.29,30.21,30.29,30400.0,21.3297,21.3862,21.3297,21.3862,30400.0
2008-09-24 13:25:00,30.29,30.34,30.23,30.24,98200.0,21.3862,21.4215,21.3438,21.3509,98200.0
2008-09-24 13:30:00,30.25,30.27,30.18,30.27,62400.0,21.358,21.3721,21.3085,21.3721,62400.0
2008-09-24 13:35:00,30.25,30.27,30.21,30.22,45400.0,21.358,21.3721,21.3297,21.3368,45400.0
2008-09-24 13:40:00,30.22,30.27,30.17,30.26,52600.0,21.3368,21.3721,21.3015,21.365,52600.0
2008-09-24 13:45:00,30.25,30.26,30.16,30.24,27600.0,21.358,21.365,21.2944,21.3509,27600.0
2008-09-24 13:50:00,30.24,30.25,30.2,30.23,23000.0,21.3509,21.358,21.3227,21.3438,23000.0
2008-09-24 13:55:00,30.22,30.26,30.18,30.2,35400.0,21.3368,21.365,21.3085,21.3227,35400.0
2008-09-24 14:00:00,30.19,30.22,30.17,30.18,29600.0,21.3156,21.3368,21.3015,21.3085,29600.0
2008-09-24 14:05:00,30.18,30.24,30.18,30.23,42200.0,21.3085,21.3509,21.3085,21.3438,42200.0
2008-09-24 14:10:00,30.23,30.24,30.08,30.09,53000.0,21.3438,21.3509,21.2379,21.245,53000.0
2008-09-24 14:15:00,30.11,30.15,30.04,30.08,38600.0,21.2591,21.2874,21.2097,21.2379,38600.0
2008-09-24 14:20:00,30.09,30.13,30.05,30.11,26400.0,21.245,21.2732,21.2167,21.2591,26400.0
2008-09-24 14:25:00,30.09,30.16,30.08,30.15,39600.0,21.245,21.2944,21.2379,21.2874,39600.0
2008-09-24 14:30:00,30.17,30.27,30.17,30.25,39600.0,21.3015,21.3721,21.3015,21.358,39600.0
2008-09-24 14:35:00,30.25,30.27,30.23,30.26,62000.0,21.358,21.3721,21.3438,21.365,62000.0
2008-09-24 14:40:00,30.25,30.3,30.25,30.28,33000.0,21.358,21.3933,21.358,21.3791,33000.0
2008-09-24 14:45:00,30.27,30.29,30.18,30.18,32600.0,21.3721,21.3862,21.3085,21.3085,32600.0
2008-09-24 14:50:00,30.18,30.18,30.11,30.11,25000.0,21.3085,21.3085,21.2591,21.2591,25000.0
2008-09-24 14:55:00,30.11,30.13,30.04,30.04,39000.0,21.2591,21.2732,21.2097,21.2097,39000.0
2008-09-24 15:00:00,30.05,30.06,29.95,29.98,33200.0,21.2167,21.2238,21.1461,21.1673,33200.0
2008-09-24 15:05:00,29.98,30.08,29.94,30.08,62200.0,21.1673,21.2379,21.1391,21.2379,62200.0
2008-09-24 15:10:00,30.08,30.1,30.0,30.06,37000.0,21.2379,21.2521,21.1814,21.2238,37000.0
2008-09-24 15:15:00,30.05,30.07,29.86,29.89,51600.0,21.2167,21.2309,21.0826,21.1038,51600.0
2008-09-24 15:20:00,29.9,30.05,29.88,30.02,49800.0,21.1108,21.2167,21.0967,21.1956,49800.0
2008-09-24 15:25:00,30.03,30.07,29.97,30.05,51400.0,21.2026,21.2309,21.1603,21.2167,51400.0
2008-09-24 15:30:00,30.1,30.12,30.03,30.05,45000.0,21.2521,21.2662,21.2026,21.2167,45000.0
2008-09-24 15:35:00,30.04,30.06,29.95,29.95,76200.0,21.2097,21.2238,21.1461,21.1461,76200.0
2008-09-24 15:40:00,29.94,29.94,29.75,29.75,223800.0,21.1391,21.1391,21.0049,21.0049,223800.0
2008-09-24 15:45:00,29.75,29.77,29.56,29.6,200000.0,21.0049,21.0191,20.8708,20.899,200000.0
2008-09-24 15:50:00,29.6,29.75,29.59,29.73,178800.0,20.899,21.0049,20.892,20.9908,178800.0
2008-09-24 15:55:00,29.73,29.89,29.73,29.89,159600.0,20.9908,21.1038,20.9908,21.1038,159600.0
2008-09-25 09:30:00,29.97,30.04,29.96,30.0,2800.0,21.1603,21.2097,21.1532,21.1814,2800.0
2008-09-25 09:35:00,29.96,30.07,29.65,29.7,88000.0,21.1532,21.2309,20.9343,20.9696,88000.0
2008-09-25 09:40:00,29.68,29.84,29.68,29.82,30200.0,20.9555,21.0685,20.9555,21.0544,30200.0
2008-09-25 09:45:00,29.81,30.06,29.81,30.06,46200.0,21.0473,21.2238,21.0473,21.2238,46200.0
2008-09-25 09:50:00,30.06,30.17,30.03,30.13,27800.0,21.2238,21.3015,21.2026,21.2732,27800.0
2008-09-25 09:55:00,30.11,30.25,30.1,30.2,57000.0,21.2591,21.358,21.2521,21.3227,57000.0
2008-09-25 10:00:00,30.18,30.18,29.95,29.95,22000.0,21.3085,21.3085,21.1461,21.1461,22000.0
2008-09-25 10:05:00,29.98,30.25,29.96,30.23,39800.0,21.1673,21.358,21.1532,21.3438,39800.0
2008-09-25 10:10:00,30.24,30.46,30.23,30.43,56600.0,21.3509,21.5062,21.3438,21.485,56600.0
2008-09-25 10:15:00,30.41,30.53,30.4,30.45,24000.0,21.4709,21.5557,21.4639,21.4992,24000.0
2008-09-25 10:20:00,30.41,30.46,30.39,30.4,33400.0,21.4709,21.5062,21.4568,21.4639,33400.0
2008-09-25 10:25:00,30.41,30.5,30.41,30.49,46000.0,21.4709,21.5345,21.4709,21.5274,46000.0
2008-09-25 10:30:00,30.49,30.55,30.4,30.42,30200.0,21.5274,21.5698,21.4639,21.478,30200.0
2008-09-25 10:35:00,30.41,30.41,30.3,30.36,22800.0,21.4709,21.4709,21.3933,21.4356,22800.0
2008-09-25 10:40:00,30.36,30.36,30.25,30.29,41200.0,21.4356,21.4356,21.358,21.3862,41200.0
2008-09-25 10:45:00,30.3,30.42,30.25,30.4,31200.0,21.3933,21.478,21.358,21.4639,31200.0
2008-09-25 10:50:00,30.42,30.47,30.36,30.4,22600.0,21.478,21.5133,21.4356,21.4639,22600.0
2008-09-25 10:55:00,30.4,30.4,30.3,30.38,11200.0,21.4639,21.4639,21.3933,21.4497,11200.0
2008-09-25 11:00:00,30.37,30.43,30.35,30.42,33800.0,21.4427,21.485,21.4286,21.478,33800.0
2008-09-25 11:05:00,30.41,30.46,30.28,30.31,32600.0,21.4709,21.5062,21.3791,21.4003,32600.0
2008-09-25 11:10:00,30.31,30.43,30.31,30.41,26800.0,21.4003,21.485,21.4003,21.4709,26800.0
2008-09-25 11:15:00,30.41,30.5,30.4,30.44,22800.0,21.4709,21.5345,21.4639,21.4921,22800.0
2008-09-25 11:20:00,30.45,30.56,30.45,30.55,28000.0,21.4992,21.5768,21.4992,21.5698,28000.0
2008-09-25 11:25:00,30.54,30.71,30.53,30.66,27800.0,21.5627,21.6827,21.5557,21.6474,27800.0
2008-09-25 11:30:00,30.65,30.67,30.57,30.6,54200.0,21.6404,21.6545,21.5839,21.6051,54200.0
2008-09-25 11:35:00,30.6,30.61,30.56,30.58,14200.0,21.6051,21.6121,21.5768,21.591,14200.0
2008-09-25 11:40:00,30.58,30.64,30.57,30.6,37600.0,21.591,21.6333,21.5839,21.6051,37600.0
2008-09-25 11:45:00,30.6,30.7,30.6,30.67,30200.0,21.6051,21.6757,21.6051,21.6545,30200.0
2008-09-25 11:50:00,30.66,30.67,30.61,30.65,25200.0,21.6474,21.6545,21.6121,21.6404,25200.0
2008-09-25 11:55:00,30.66,30.68,30.58,30.66,53000.0,21.6474,21.6616,21.591,21.6474,53000.0
2008-09-25 12:00:00,30.65,30.7,30.61,30.62,24200.0,21.6404,21.6757,21.6121,21.6192,24200.0
2008-09-25 12:05:00,30.62,30.7,30.62,30.7,25800.0,21.6192,21.6757,21.6192,21.6757,25800.0
2008-09-25 12:10:00,30.69,30.8,30.69,30.78,31200.0,21.6686,21.7463,21.6686,21.7322,31200.0
2008-09-25 12:15:00,30.77,30.85,30.77,30.82,28600.0,21.7251,21.7816,21.7251,21.7604,28600.0
2008-09-25 12:20:00,30.83,30.85,30.81,30.85,24600.0,21.7675,21.7816,21.7533,21.7816,24600.0
2008-09-25 12:25:00,30.83,30.89,30.78,30.85,24600.0,21.7675,21.8098,21.7322,21.7816,24600.0
2008-09-25 12:30:00,30.85,30.86,30.75,30.8,26800.0,21.7816,21.7886,21.711,21.7463,26800.0
2008-09-25 12:35:00,30.79,30.89,30.79,30.82,23800.0,21.7392,21.8098,21.7392,21.7604,23800.0
2008-09-25 12:40:00,30.82,30.9,30.8,30.88,25400.0,21.7604,21.8169,21.7463,21.8028,25400.0
2008-09-25 12:45:00,30.88,30.89,30.83,30.84,19400.0,21.8028,21.8098,21.7675,21.7745,19400.0
2008-09-25 12:50:00,30.84,30.93,30.77,30.77,55200.0,21.7745,21.8381,21.7251,21.7251,55200.0
2008-09-25 12:55:00,30.77,30.86,30.77,30.79,25600.0,21.7251,21.7886,21.7251,21.7392,25600.0
2008-09-25 13:00:00,30.8,30.89,30.79,30.81,28600.0,21.7463,21.8098,21.7392,21.7533,28600.0
2008-09-25 13:05:00,30.8,30.8,30.65,30.67,21200.0,21.7463,21.7463,21.6404,21.6545,21200.0
2008-09-25 13:10:00,30.67,30.67,30.59,30.65,33600.0,21.6545,21.6545,21.598,21.6404,33600.0
2008-09-25 13:15:00,30.65,30.66,30.61,30.63,27000.0,21.6404,21.6474,21.6121,21.6263,27000.0
2008-09-25 13:20:00,30.64,30.72,30.64,30.72,29400.0,21.6333,21.6898,21.6333,21.6898,29400.0
2008-09-25 13:25:00,30.71,30.8,30.71,30.77,45800.0,21.6827,21.7463,21.6827,21.7251,45800.0
2008-09-25 13:30:00,30.78,30.89,30.77,30.89,34600.0,21.7322,21.8098,21.7251,21.8098,34600.0
2008-09-25 13:35:00,30.89,30.97,30.89,30.94,43400.0,21.8098,21.8663,21.8098,21.8451,43400.0
2008-09-25 13:40:00,30.96,30.96,30.82,30.88,26800.0,21.8593,21.8593,21.7604,21.8028,26800.0
2008-09-25 13:45:00,30.88,31.0,30.87,30.97,32200.0,21.8028,21.8875,21.7957,21.8663,32200.0
2008-09-25 13:50:00,30.95,30.95,30.86,30.89,24000.0,21.8522,21.8522,21.7886,21.8098,24000.0
2008-09-25 13:55:00,30.89,30.93,30.83,30.93,24600.0,21.8098,21.8381,21.7675,21.8381,24600.0
2008-09-25 14:00:00,30.93,30.97,30.89,30.89,42200.0,21.8381,21.8663,21.8098,21.8098,42200.0
2008-09-25 14:05:00,30.93,30.94,30.86,30.92,34400.0,21.8381,21.8451,21.7886,21.831,34400.0
2008-09-25 14:10:00,30.92,30.92,30.83,30.83,22400.0,21.831,21.831,21.7675,21.7675,22400.0
2008-09-25 14:15:00,30.83,30.83,30.68,30.71,48200.0,21.7675,21.7675,21.6616,21.6827,48200.0
2008-09-25 14:20:00,30.73,30.73,30.61,30.64,46600.0,21.6969,21.6969,21.6121,21.6333,46600.0
2008-09-25 14:25:00,30.64,30.74,30.63,30.69,40200.0,21.6333,21.7039,21.6263,21.6686,40200.0
2008-09-25 14:30:00,30.68,30.73,30.64,30.68,45400.0,21.6616,21.6969,21.6333,21.6616,45400.0
2008-09-25 14:35:00,30.68,30.68,30.62,30.64,58800.0,21.6616,21.6616,21.6192,21.6333,58800.0
2008-09-25 14:40:00,30.64,30.64,30.53,30.54,43800.0,21.6333,21.6333,21.5557,21.5627,43800.0
2008-09-25 14:45:00,30.55,30.55,30.38,30.43,99200.0,21.5698,21.5698,21.4497,21.485,99200.0
2008-09-25 14:50:00,30.41,30.53,30.38,30.53,55000.0,21.4709,21.5557,21.4497,21.5557,55000.0
2008-09-25 14:55:00,30.53,30.67,30.53,30.64,47200.0,21.5557,21.6545,21.5557,21.6333,47200.0
2008-09-25 15:00:00,30.65,30.71,30.64,30.67,29800.0,21.6404,21.6827,21.6333,21.6545,29800.0
2008-09-25 15:05:00,30.67,30.68,30.6,30.64,45800.0,21.6545,21.6616,21.6051,21.6333,45800.0
2008-09-25 15:10:00,30.64,30.66,30.56,30.57,40200.0,21.6333,21.6474,21.5768,21.5839,40200.0
2008-09-25 15:15:00,30.55,30.67,30.55,30.66,37200.0,21.5698,21.6545,21.5698,21.6474,37200.0
2008-09-25 15:20:00,30.67,30.74,30.62,30.68,51400.0,21.6545,21.7039,21.6192,21.6616,51400.0
2008-09-25 15:25:00,30.68,30.74,30.64,30.7,32800.0,21.6616,21.7039,21.6333,21.6757,32800.0
2008-09-25 15:30:00,30.71,30.75,30.62,30.64,56400.0,21.6827,21.711,21.6192,21.6333,56400.0
2008-09-25 15:35:00,30.65,30.72,30.64,30.68,58800.0,21.6404,21.6898,21.6333,21.6616,58800.0
2008-09-25 15:40:00,30.67,30.69,30.55,30.57,68600.0,21.6545,21.6686,21.5698,21.5839,68600.0
2008-09-25 15:45:00,30.57,30.6,30.47,30.53,91400.0,21.5839,21.6051,21.5133,21.5557,91400.0
2008-09-25 15:50:00,30.52,30.55,30.47,30.52,108800.0,21.5486,21.5698,21.5133,21.5486,108800.0
2008-09-25 15:55:00,30.53,30.63,30.48,30.6,183000.0,21.5557,21.6263,21.5204,21.6051,183000.0
2008-09-26 09:30:00,30.07,30.5,30.07,30.38,4400.0,21.2309,21.5345,21.2309,21.4497,4400.0
2008-09-26 09:35:00,30.27,30.39,30.11,30.22,64200.0,21.3721,21.4568,21.2591,21.3368,64200.0
2008-09-26 09:40:00,30.17,30.21,30.04,30.04,30200.0,21.3015,21.3297,21.2097,21.2097,30200.0
2008-09-26 09:45:00,30.03,30.23,30.03,30.23,9400.0,21.2026,21.3438,21.2026,21.3438,9400.0
2008-09-26 09:50:00,30.2,30.3,30.2,30.23,15000.0,21.3227,21.3933,21.3227,21.3438,15000.0
2008-09-26 09:55:00,30.23,30.36,30.15,30.19,19000.0,21.3438,21.4356,21.2874,21.3156,19000.0
2008-09-26 10:00:00,30.21,30.23,30.14,30.22,25400.0,21.3297,21.3438,21.2803,21.3368,25400.0
2008-09-26 10:05:00,30.2,30.22,30.08,30.13,27400.0,21.3227,21.3368,21.2379,21.2732,27400.0
2008-09-26 10:10:00,30.13,30.25,30.11,30.22,16600.0,21.2732,21.358,21.2591,21.3368,16600.0
2008-09-26 10:15:00,30.23,30.23,30.17,30.22,6400.0,21.3438,21.3438,21.3015,21.3368,6400.0
2008-09-26 10:20:00,30.25,30.28,30.17,30.18,16000.0,21.358,21.3791,21.3015,21.3085,16000.0
2008-09-26 10:25:00,30.2,30.27,30.18,30.2,11800.0,21.3227,21.3721,21.3085,21.3227,11800.0
2008-09-26 10:30:00,30.2,30.32,30.18,30.3,21400.0,21.3227,21.4074,21.3085,21.3933,21400.0
2008-09-26 10:35:00,30.31,30.36,30.28,30.35,16600.0,21.4003,21.4356,21.3791,21.4286,16600.0
2008-09-26 10:40:00,30.37,30.45,30.37,30.4,14200.0,21.4427,21.4992,21.4427,21.4639,14200.0
2008-09-26 10:45:00,30.39,30.4,30.34,30.35,24000.0,21.4568,21.4639,21.4215,21.4286,24000.0
2008-09-26 10:50:00,30.34,30.46,30.34,30.45,22400.0,21.4215,21.5062,21.4215,21.4992,22400.0
2008-09-26 10:55:00,30.45,30.57,30.43,30.49,18200.0,21.4992,21.5839,21.485,21.5274,18200.0
2008-09-26 11:00:00,30.5,30.55,30.35,30.36,51800.0,21.5345,21.5698,21.4286,21.4356,51800.0
2008-09-26 11:05:00,30.36,30.49,30.35,30.48,21400.0,21.4356,21.5274,21.4286,21.5204,21400.0
2008-09-26 11:10:00,30.5,30.55,30.41,30.47,40800.0,21.5345,21.5698,21.4709,21.5133,40800.0
2008-09-26 11:15:00,30.47,30.54,30.39,30.52,76200.0,21.5133,21.5627,21.4568,21.5486,76200.0
2008-09-26 11:20:00,30.52,30.53,30.49,30.53,30600.0,21.5486,21.5557,21.5274,21.5557,30600.0
2008-09-26 11:25:00,30.5,30.52,30.45,30.49,18800.0,21.5345,21.5486,21.4992,21.5274,18800.0
2008-09-26 11:30:00,30.49,30.58,30.42,30.53,19600.0,21.5274,21.591,21.478,21.5557,19600.0
2008-09-26 11:35:00,30.55,30.57,30.46,30.46,29400.0,21.5698,21.5839,21.5062,21.5062,29400.0
2008-09-26 11:40:00,30.43,30.43,30.39,30.43,26000.0,21.485,21.485,21.4568,21.485,26000.0
2008-09-26 11:45:00,30.42,30.48,30.41,30.41,13200.0,21.478,21.5204,21.4709,21.4709,13200.0
2008-09-26 11:50:00,30.41,30.43,30.39,30.43,24400.0,21.4709,21.485,21.4568,21.485,24400.0
2008-09-26 11:55:00,30.44,30.49,30.4,30.42,29400.0,21.4921,21.5274,21.4639,21.478,29400.0
2008-09-26 12:00:00,30.43,30.49,30.39,30.47,27800.0,21.485,21.5274,21.4568,21.5133,27800.0
2008-09-26 12:05:00,30.47,30.5,30.42,30.46,22000.0,21.5133,21.5345,21.478,21.5062,22000.0
2008-09-26 12:10:00,30.46,30.49,30.43,30.43,10200.0,21.5062,21.5274,21.485,21.485,10200.0
2008-09-26 12:15:00,30.43,30.47,30.4,30.4,6400.0,21.485,21.5133,21.4639,21.4639,6400.0
2008-09-26 12:20:00,30.4,30.48,30.39,30.46,11800.0,21.4639,21.5204,21.4568,21.5062,11800.0
2008-09-26 12:25:00,30.46,30.49,30.42,30.42,32200.0,21.5062,21.5274,21.478,21.478,32200.0
2008-09-26 12:30:00,30.42,30.54,30.42,30.53,12000.0,21.478,21.5627,21.478,21.5557,12000.0
2008-09-26 12:35:00,30.53,30.53,30.42,30.43,20200.0,21.5557,21.5557,21.478,21.485,20200.0
2008-09-26 12:40:00,30.45,30.53,30.43,30.52,23200.0,21.4992,21.5557,21.485,21.5486,23200.0
2008-09-26 12:45:00,30.52,30.63,30.51,30.6,34400.0,21.5486,21.6263,21.5415,21.6051,34400.0
2008-09-26 12:50:00,30.59,30.64,30.56,30.63,32600.0,21.598,21.6333,21.5768,21.6263,32600.0
2008-09-26 12:55:00,30.63,30.65,30.6,30.61,19200.0,21.6263,21.6404,21.6051,21.6121,19200.0
2008-09-26 13:00:00,30.61,30.66,30.57,30.59,25200.0,21.6121,21.6474,21.5839,21.598,25200.0
2008-09-26 13:05:00,30.59,30.63,30.58,30.61,22800.0,21.598,21.6263,21.591,21.6121,22800.0
2008-09-26 13:10:00,30.59,30.7,30.58,30.59,30200.0,21.598,21.6757,21.591,21.598,30200.0
2008-09-26 13:15:00,30.59,30.66,30.59,30.61,20800.0,21.598,21.6474,21.598,21.6121,20800.0
2008-09-26 13:20:00,30.6,30.66,30.6,30.64,20800.0,21.6051,21.6474,21.6051,21.6333,20800.0
2008-09-26 13:25:00,30.64,30.67,30.58,30.6,21600.0,21.6333,21.6545,21.591,21.6051,21600.0
2008-09-26 13:30:00,30.59,30.64,30.58,30.63,29400.0,21.598,21.6333,21.591,21.6263,29400.0
2008-09-26 13:35:00,30.61,30.64,30.56,30.58,15000.0,21.6121,21.6333,21.5768,21.591,15000.0
2008-09-26 13:40:00,30.58,30.67,30.57,30.64,24400.0,21.591,21.6545,21.5839,21.6333,24400.0
2008-09-26 13:45:00,30.64,30.66,30.58,30.6,14000.0,21.6333,21.6474,21.591,21.6051,14000.0
2008-09-26 13:50:00,30.6,30.62,30.54,30.54,20600.0,21.6051,21.6192,21.5627,21.5627,20600.0
2008-09-26 13:55:00,30.54,30.66,30.43,30.45,31200.0,21.5627,21.6474,21.485,21.4992,31200.0
2008-09-26 14:00:00,30.46,30.47,30.41,30.43,14000.0,21.5062,21.5133,21.4709,21.485,14000.0
2008-09-26 14:05:00,30.43,30.48,30.39,30.39,60600.0,21.485,21.5204,21.4568,21.4568,60600.0
2008-09-26 14:10:00,30.4,30.66,30.4,30.43,19400.0,21.4639,21.6474,21.4639,21.485,19400.0
2008-09-26 14:15:00,30.44,30.54,30.43,30.53,37400.0,21.4921,21.5627,21.485,21.5557,37400.0
2008-09-26 14:20:00,30.53,30.55,30.43,30.43,10600.0,21.5557,21.5698,21.485,21.485,10600.0
2008-09-26 14:25:00,30.43,30.66,30.34,30.34,28800.0,21.485,21.6474,21.4215,21.4215,28800.0
2008-09-26 14:30:00,30.35,30.36,30.32,30.35,18600.0,21.4286,21.4356,21.4074,21.4286,18600.0
2008-09-26 14:35:00,30.36,30.4,30.36,30.38,15600.0,21.4356,21.4639,21.4356,21.4497,15600.0
2008-09-26 14:40:00,30.39,30.43,30.32,30.43,18600.0,21.4568,21.485,21.4074,21.485,18600.0
2008-09-26 14:45:00,30.44,30.48,30.39,30.42,23800.0,21.4921,21.5204,21.4568,21.478,23800.0
2008-09-26 14:50:00,30.41,30.45,30.4,30.42,34600.0,21.4709,21.4992,21.4639,21.478,34600.0
2008-09-26 14:55:00,30.41,30.43,30.34,30.35,26800.0,21.4709,21.485,21.4215,21.4286,26800.0
2008-09-26 15:00:00,30.32,30.36,30.23,30.24,23800.0,21.4074,21.4356,21.3438,21.3509,23800.0
2008-09-26 15:05:00,30.23,30.29,30.2,30.25,29000.0,21.3438,21.3862,21.3227,21.358,29000.0
2008-09-26 15:10:00,30.25,30.39,30.25,30.39,36800.0,21.358,21.4568,21.358,21.4568,36800.0
2008-09-26 15:15:00,30.38,30.43,30.36,30.41,32000.0,21.4497,21.485,21.4356,21.4709,32000.0
2008-09-26 15:20:00,30.41,30.55,30.41,30.55,40800.0,21.4709,21.5698,21.4709,21.5698,40800.0
2008-09-26 15:25:00,30.55,30.61,30.49,30.53,30000.0,21.5698,21.6121,21.5274,21.5557,30000.0
2008-09-26 15:30:00,30.53,30.58,30.49,30.54,47600.0,21.5557,21.591,21.5274,21.5627,47600.0
2008-09-26 15:35:00,30.54,30.63,30.52,30.61,53200.0,21.5627,21.6263,21.5486,21.6121,53200.0
2008-09-26 15:40:00,30.61,30.68,30.54,30.67,96400.0,21.6121,21.6616,21.5627,21.6545,96400.0
2008-09-26 15:45:00,30.67,30.68,30.55,30.57,53400.0,21.6545,21.6616,21.5698,21.5839,53400.0
2008-09-26 15:50:00,30.57,30.66,30.54,30.63,70400.0,21.5839,21.6474,21.5627,21.6263,70400.0
2008-09-26 15:55:00,30.63,30.78,30.61,30.77,165600.0,21.6263,21.7322,21.6121,21.7251,165600.0
2008-09-29 09:30:00,30.28,30.64,30.25,30.39,33200.0,21.3791,21.6333,21.358,21.4568,33200.0
2008-09-29 09:35:00,30.39,30.39,30.27,30.31,21000.0,21.4568,21.4568,21.3721,21.4003,21000.0
2008-09-29 09:40:00,30.33,30.33,30.21,30.25,19400.0,21.4144,21.4144,21.3297,21.358,19400.0
2008-09-29 09:45:00,30.22,30.22,30.09,30.09,22200.0,21.3368,21.3368,21.245,21.245,22200.0
2008-09-29 09:50:00,30.11,30.16,29.82,29.85,34200.0,21.2591,21.2944,21.0544,21.0755,34200.0
2008-09-29 09:55:00,29.85,30.02,29.74,29.96,23400.0,21.0755,21.1956,20.9979,21.1532,23400.0
2008-09-29 10:00:00,29.93,30.16,29.93,30.03,47600.0,21.132,21.2944,21.132,21.2026,47600.0
2008-09-29 10:05:00,29.99,30.11,29.96,30.02,26400.0,21.1744,21.2591,21.1532,21.1956,26400.0
2008-09-29 10:10:00,30.03,30.15,29.86,30.13,52000.0,21.2026,21.2874,21.0826,21.2732,52000.0
2008-09-29 10:15:00,30.13,30.33,29.95,30.28,114400.0,21.2732,21.4144,21.1461,21.3791,114400.0
2008-09-29 10:20:00,30.25,30.32,30.18,30.31,59000.0,21.358,21.4074,21.3085,21.4003,59000.0
2008-09-29 10:25:00,30.31,30.47,30.27,30.47,31800.0,21.4003,21.5133,21.3721,21.5133,31800.0
2008-09-29 10:30:00,30.45,30.5,30.43,30.45,40200.0,21.4992,21.5345,21.485,21.4992,40200.0
2008-09-29 10:35:00,30.46,30.52,30.42,30.5,66600.0,21.5062,21.5486,21.478,21.5345,66600.0
2008-09-29 10:40:00,30.5,30.53,30.48,30.52,54200.0,21.5345,21.5557,21.5204,21.5486,54200.0
2008-09-29 10:45:00,30.52,30.71,30.5,30.71,41800.0,21.5486,21.6827,21.5345,21.6827,41800.0
2008-09-29 10:50:00,30.73,30.75,30.61,30.68,42200.0,21.6969,21.711,21.6121,21.6616,42200.0
2008-09-29 10:55:00,30.67,30.69,30.52,30.59,35200.0,21.6545,21.6686,21.5486,21.598,35200.0
2008-09-29 11:00:00,30.59,30.73,30.59,30.7,162200.0,21.598,21.6969,21.598,21.6757,162200.0
2008-09-29 11:05:00,30.7,30.81,30.68,30.76,51400.0,21.6757,21.7533,21.6616,21.718,51400.0
2008-09-29 11:10:00,30.76,30.78,30.59,30.64,38800.0,21.718,21.7322,21.598,21.6333,38800.0
2008-09-29 11:15:00,30.65,30.75,30.63,30.72,25600.0,21.6404,21.711,21.6263,21.6898,25600.0
2008-09-29 11:20:00,30.72,30.74,30.63,30.65,61600.0,21.6898,21.7039,21.6263,21.6404,61600.0
2008-09-29 11:25:00,30.66,30.83,30.65,30.8,57000.0,21.6474,21.7675,21.6404,21.7463,57000.0
2008-09-29 11:30:00,30.81,30.83,30.77,30.78,49600.0,21.7533,21.7675,21.7251,21.7322,49600.0
2008-09-29 11:35:00,30.77,30.82,30.67,30.67,74600.0,21.7251,21.7604,21.6545,21.6545,74600.0
2008-09-29 11:40:00,30.68,30.69,30.58,30.6,42000.0,21.6616,21.6686,21.591,21.6051,42000.0
2008-09-29 11:45:00,30.6,30.64,30.55,30.59,41200.0,21.6051,21.6333,21.5698,21.598,41200.0
2008-09-29 11:50:00,30.58,30.61,30.52,30.53,25600.0,21.591,21.6121,21.5486,21.5557,25600.0
2008-09-29 11:55:00,30.54,30.58,30.51,30.52,20200.0,21.5627,21.591,21.5415,21.5486,20200.0
2008-09-29 12:00:00,30.53,30.54,30.5,30.53,49400.0,21.5557,21.5627,21.5345,21.5557,49400.0
2008-09-29 12:05:00,30.52,30.56,30.46,30.49,30000.0,21.5486,21.5768,21.5062,21.5274,30000.0
2008-09-29 12:10:00,30.49,30.49,30.38,30.39,24600.0,21.5274,21.5274,21.4497,21.4568,24600.0
2008-09-29 12:15:00,30.36,30.36,30.21,30.23,66000.0,21.4356,21.4356,21.3297,21.3438,66000.0
2008-09-29 12:20:00,30.2,30.23,30.12,30.14,55000.0,21.3227,21.3438,21.2662,21.2803,55000.0
2008-09-29 12:25:00,30.15,30.23,30.1,30.2,38800.0,21.2874,21.3438,21.2521,21.3227,38800.0
2008-09-29 12:30:00,30.18,30.28,30.1,30.27,49400.0,21.3085,21.3791,21.2521,21.3721,49400.0
2008-09-29 12:35:00,30.25,30.27,30.17,30.17,48800.0,21.358,21.3721,21.3015,21.3015,48800.0
2008-09-29 12:40:00,30.18,30.33,30.16,30.29,41800.0,21.3085,21.4144,21.2944,21.3862,41800.0
2008-09-29 12:45:00,30.3,30.31,30.22,30.24,41200.0,21.3933,21.4003,21.3368,21.3509,41200.0
2008-09-29 12:50:00,30.24,30.28,30.24,30.27,37200.0,21.3509,21.3791,21.3509,21.3721,37200.0
2008-09-29 12:55:00,30.26,30.27,30.2,30.2,33600.0,21.365,21.3721,21.3227,21.3227,33600.0
2008-09-29 13:00:00,30.2,30.2,30.1,30.11,15400.0,21.3227,21.3227,21.2521,21.2591,15400.0
2008-09-29 13:05:00,30.14,30.15,30.01,30.04,33200.0,21.2803,21.2874,21.1885,21.2097,33200.0
2008-09-29 13:10:00,30.04,30.07,29.98,30.04,32800.0,21.2097,21.2309,21.1673,21.2097,32800.0
2008-09-29 13:15:00,30.05,30.11,30.04,30.05,53600.0,21.2167,21.2591,21.2097,21.2167,53600.0
2008-09-29 13:20:00,30.05,30.1,30.03,30.1,24800.0,21.2167,21.2521,21.2026,21.2521,24800.0
2008-09-29 13:25:00,30.1,30.21,30.06,30.11,47400.0,21.2521,21.3297,21.2238,21.2591,47400.0
2008-09-29 13:30:00,30.11,30.13,30.08,30.1,22000.0,21.2591,21.2732,21.2379,21.2521,22000.0
2008-09-29 13:35:00,30.09,30.13,29.92,30.01,52600.0,21.245,21.2732,21.125,21.1885,52600.0
2008-09-29 13:40:00,29.98,30.0,29.4,29.43,93000.0,21.1673,21.1814,20.7578,20.779,93000.0
2008-09-29 13:45:00,29.43,29.48,29.02,29.39,134000.0,20.779,20.8143,20.4895,20.7508,134000.0
2008-09-29 13:50:00,29.39,29.99,29.36,29.93,56800.0,20.7508,21.1744,20.7296,21.132,56800.0
2008-09-29 13:55:00,29.82,29.96,29.17,29.25,96600.0,21.0544,21.1532,20.5954,20.6519,96600.0
2008-09-29 14:00:00,29.25,29.5,29.25,29.39,48600.0,20.6519,20.8284,20.6519,20.7508,48600.0
2008-09-29 14:05:00,29.41,29.58,28.82,29.13,104400.0,20.7649,20.8849,20.3483,20.5672,104400.0
2008-09-29 14:10:00,29.16,29.4,29.06,29.29,47800.0,20.5884,20.7578,20.5178,20.6802,47800.0
2008-09-29 14:15:00,29.25,29.38,29.09,29.33,94200.0,20.6519,20.7437,20.5389,20.7084,94200.0
2008-09-29 14:20:00,29.38,29.5,29.27,29.27,68800.0,20.7437,20.8284,20.666,20.666,68800.0
2008-09-29 14:25:00,29.28,29.32,29.1,29.23,77400.0,20.6731,20.7013,20.546,20.6378,77400.0
2008-09-29 14:30:00,29.23,29.3,29.14,29.21,41200.0,20.6378,20.6872,20.5742,20.6237,41200.0
2008-09-29 14:35:00,29.24,29.33,29.16,29.18,40600.0,20.6449,20.7084,20.5884,20.6025,40600.0
2008-09-29 14:40:00,29.15,29.36,29.15,29.27,46800.0,20.5813,20.7296,20.5813,20.666,46800.0
2008-09-29 14:45:00,29.25,29.4,29.17,29.23,29400.0,20.6519,20.7578,20.5954,20.6378,29400.0
2008-09-29 14:50:00,29.21,29.3,29.15,29.15,19400.0,20.6237,20.6872,20.5813,20.5813,19400.0
2008-09-29 14:55:00,29.15,29.16,29.05,29.1,31600.0,20.5813,20.5884,20.5107,20.546,31600.0
2008-09-29 15:00:00,29.11,29.23,29.1,29.14,32400.0,20.5531,20.6378,20.546,20.5742,32400.0
2008-09-29 15:05:00,29.11,29.14,29.0,29.0,31800.0,20.5531,20.5742,20.4754,20.4754,31800.0
2008-09-29 15:10:00,29.0,29.11,28.98,29.04,34200.0,20.4754,20.5531,20.4613,20.5036,34200.0
2008-09-29 15:15:00,29.02,29.05,28.94,28.95,11400.0,20.4895,20.5107,20.433,20.4401,11400.0
2008-09-29 15:20:00,28.95,28.97,28.8,28.82,54000.0,20.4401,20.4542,20.3342,20.3483,54000.0
2008-09-29 15:25:00,28.82,28.86,28.55,28.65,84400.0,20.3483,20.3766,20.1577,20.2283,84400.0
2008-09-29 15:30:00,28.66,28.78,28.58,28.77,88000.0,20.2353,20.3201,20.1789,20.313,88000.0
2008-09-29 15:35:00,28.77,28.89,28.72,28.87,65400.0,20.313,20.3977,20.2777,20.3836,65400.0
2008-09-29 15:40:00,28.87,29.2,28.72,29.09,147200.0,20.3836,20.6166,20.2777,20.5389,147200.0
2008-09-29 15:45:00,29.09,29.11,28.73,28.82,100400.0,20.5389,20.5531,20.2848,20.3483,100400.0
2008-09-29 15:50:00,28.82,28.82,28.67,28.79,110600.0,20.3483,20.3483,20.2424,20.3271,110600.0
2008-09-29 15:55:00,28.79,28.96,28.77,28.89,138800.0,20.3271,20.4472,20.313,20.3977,138800.0
2008-09-30 09:30:00,29.43,29.43,29.15,29.18,43200.0,20.779,20.779,20.5813,20.6025,43200.0
2008-09-30 09:35:00,29.16,29.35,29.02,29.18,43000.0,20.5884,20.7225,20.4895,20.6025,43000.0
2008-09-30 09:40:00,29.18,29.3,29.14,29.15,41600.0,20.6025,20.6872,20.5742,20.5813,41600.0
2008-09-30 09:45:00,29.15,29.17,29.06,29.06,59400.0,20.5813,20.5954,20.5178,20.5178,59400.0
2008-09-30 09:50:00,29.07,29.12,28.98,28.98,34800.0,20.5248,20.5601,20.4613,20.4613,34800.0
2008-09-30 09:55:00,29.0,29.14,28.93,29.1,37200.0,20.4754,20.5742,20.426,20.546,37200.0
2008-09-30 10:00:00,29.1,29.25,29.01,29.13,53000.0,20.546,20.6519,20.4825,20.5672,53000.0
2008-09-30 10:05:00,29.11,29.27,29.09,29.1,33800.0,20.5531,20.666,20.5389,20.546,33800.0
2008-09-30 10:10:00,29.1,29.31,29.1,29.31,33400.0,20.546,20.6943,20.546,20.6943,33400.0
2008-09-30 10:15:00,29.3,29.36,29.25,29.32,49800.0,20.6872,20.7296,20.6519,20.7013,49800.0
2008-09-30 10:20:00,29.33,29.33,29.23,29.3,25400.0,20.7084,20.7084,20.6378,20.6872,25400.0
2008-09-30 10:25:00,29.31,29.34,29.2,29.23,27200.0,20.6943,20.7155,20.6166,20.6378,27200.0
2008-09-30 10:30:00,29.23,29.34,29.23,29.31,26200.0,20.6378,20.7155,20.6378,20.6943,26200.0
2008-09-30 10:35:00,29.3,29.34,29.22,29.23,30400.0,20.6872,20.7155,20.6307,20.6378,30400.0
2008-09-30 10:40:00,29.24,29.32,29.16,29.3,31400.0,20.6449,20.7013,20.5884,20.6872,31400.0
2008-09-30 10:45:00,29.3,29.31,29.2,29.24,35600.0,20.6872,20.6943,20.6166,20.6449,35600.0
2008-09-30 10:50:00,29.23,29.27,29.15,29.18,20600.0,20.6378,20.666,20.5813,20.6025,20600.0
2008-09-30 10:55:00,29.18,29.18,29.05,29.05,23400.0,20.6025,20.6025,20.5107,20.5107,23400.0
2008-09-30 11:00:00,29.06,29.14,29.05,29.14,45800.0,20.5178,20.5742,20.5107,20.5742,45800.0
2008-09-30 11:05:00,29.14,29.2,29.1,29.2,34000.0,20.5742,20.6166,20.546,20.6166,34000.0
2008-09-30 11:10:00,29.2,29.22,29.14,29.16,26200.0,20.6166,20.6307,20.5742,20.5884,26200.0
2008-09-30 11:15:00,29.15,29.16,29.1,29.15,34000.0,20.5813,20.5884,20.546,20.5813,34000.0
2008-09-30 11:20:00,29.18,29.19,29.11,29.13,42200.0,20.6025,20.6095,20.5531,20.5672,42200.0
2008-09-30 11:25:00,29.11,29.16,29.11,29.13,26600.0,20.5531,20.5884,20.5531,20.5672,26600.0
2008-09-30 11:30:00,29.13,29.16,29.11,29.16,25400.0,20.5672,20.5884,20.5531,20.5884,25400.0
2008-09-30 11:35:00,29.16,29.16,29.05,29.12,48200.0,20.5884,20.5884,20.5107,20.5601,48200.0
2008-09-30 11:40:00,29.12,29.16,29.11,29.11,25800.0,20.5601,20.5884,20.5531,20.5531,25800.0
2008-09-30 11:45:00,29.1,29.3,29.08,29.28,22000.0,20.546,20.6872,20.5319,20.6731,22000.0
2008-09-30 11:50:00,29.29,29.33,29.25,29.27,21600.0,20.6802,20.7084,20.6519,20.666,21600.0
2008-09-30 11:55:00,29.25,29.27,29.17,29.17,15000.0,20.6519,20.666,20.5954,20.5954,15000.0
2008-09-30 12:00:00,29.18,29.2,29.06,29.07,16400.0,20.6025,20.6166,20.5178,20.5248,16400.0
2008-09-30 12:05:00,29.06,29.11,29.02,29.1,25400.0,20.5178,20.5531,20.4895,20.546,25400.0
2008-09-30 12:10:00,29.1,29.11,29.03,29.06,26000.0,20.546,20.5531,20.4966,20.5178,26000.0
2008-09-30 12:15:00,29.07,29.07,29.0,29.0,15800.0,20.5248,20.5248,20.4754,20.4754,15800.0
2008-09-30 12:20:00,29.0,29.05,28.93,29.0,29000.0,20.4754,20.5107,20.426,20.4754,29000.0
2008-09-30 12:25:00,28.99,29.01,28.95,28.97,15200.0,20.4683,20.4825,20.4401,20.4542,15200.0
2008-09-30 12:30:00,28.97,29.02,28.92,29.0,22400.0,20.4542,20.4895,20.4189,20.4754,22400.0
2008-09-30 12:35:00,29.0,29.05,29.0,29.02,13600.0,20.4754,20.5107,20.4754,20.4895,13600.0
2008-09-30 12:40:00,29.03,29.15,29.03,29.11,13400.0,20.4966,20.5813,20.4966,20.5531,13400.0
2008-09-30 12:45:00,29.11,29.11,28.98,29.0,35400.0,20.5531,20.5531,20.4613,20.4754,35400.0
2008-09-30 12:50:00,28.99,28.99,28.96,28.97,16200.0,20.4683,20.4683,20.4472,20.4542,16200.0
2008-09-30 12:55:00,28.98,28.98,28.93,28.96,88800.0,20.4613,20.4613,20.426,20.4472,88800.0
2008-09-30 13:00:00,28.96,28.96,28.81,28.81,26800.0,20.4472,20.4472,20.3412,20.3412,26800.0
2008-09-30 13:05:00,28.81,28.85,28.79,28.85,21200.0,20.3412,20.3695,20.3271,20.3695,21200.0
2008-09-30 13:10:00,28.86,28.95,28.81,28.94,44400.0,20.3766,20.4401,20.3412,20.433,44400.0
2008-09-30 13:15:00,28.93,29.02,28.89,28.96,29000.0,20.426,20.4895,20.3977,20.4472,29000.0
2008-09-30 13:20:00,28.95,29.0,28.95,28.99,21000.0,20.4401,20.4754,20.4401,20.4683,21000.0
2008-09-30 13:25:00,28.99,29.09,28.98,29.08,16200.0,20.4683,20.5389,20.4613,20.5319,16200.0
2008-09-30 13:30:00,29.08,29.19,29.08,29.12,35000.0,20.5319,20.6095,20.5319,20.5601,35000.0
2008-09-30 13:35:00,29.11,29.24,29.11,29.12,24600.0,20.5531,20.6449,20.5531,20.5601,24600.0
2008-09-30 13:40:00,29.13,29.14,29.03,29.05,25600.0,20.5672,20.5742,20.4966,20.5107,25600.0
2008-09-30 13:45:00,29.04,29.09,29.04,29.09,21200.0,20.5036,20.5389,20.5036,20.5389,21200.0
2008-09-30 13:50:00,29.08,29.11,29.07,29.1,50000.0,20.5319,20.5531,20.5248,20.546,50000.0
2008-09-30 13:55:00,29.1,29.11,29.06,29.08,29600.0,20.546,20.5531,20.5178,20.5319,29600.0
2008-09-30 14:00:00,29.09,29.1,28.95,28.96,34600.0,20.5389,20.546,20.4401,20.4472,34600.0
2008-09-30 14:05:00,28.96,29.06,28.96,29.0,48400.0,20.4472,20.5178,20.4472,20.4754,48400.0
2008-09-30 14:10:00,29.0,29.1,29.0,29.07,36200.0,20.4754,20.546,20.4754,20.5248,36200.0
2008-09-30 14:15:00,29.09,29.12,29.05,29.07,34400.0,20.5389,20.5601,20.5107,20.5248,34400.0
2008-09-30 14:20:00,29.08,29.15,29.05,29.15,38000.0,20.5319,20.5813,20.5107,20.5813,38000.0
2008-09-30 14:25:00,29.14,29.16,29.1,29.11,33800.0,20.5742,20.5884,20.546,20.5531,33800.0
2008-09-30 14:30:00,29.12,29.18,29.11,29.13,44600.0,20.5601,20.6025,20.5531,20.5672,44600.0
2008-09-30 14:35:00,29.13,29.16,29.05,29.08,42600.0,20.5672,20.5884,20.5107,20.5319,42600.0
2008-09-30 14:40:00,29.08,29.16,29.05,29.16,28000.0,20.5319,20.5884,20.5107,20.5884,28000.0
2008-09-30 14:45:00,29.16,29.2,29.14,29.18,50200.0,20.5884,20.6166,20.5742,20.6025,50200.0
2008-09-30 14:50:00,29.18,29.2,29.11,29.15,35000.0,20.6025,20.6166,20.5531,20.5813,35000.0
2008-09-30 14:55:00,29.15,29.25,29.1,29.1,54200.0,20.5813,20.6519,20.546,20.546,54200.0
2008-09-30 15:00:00,29.1,29.19,29.09,29.18,46800.0,20.546,20.6095,20.5389,20.6025,46800.0
2008-09-30 15:05:00,29.18,29.23,29.14,29.16,30200.0,20.6025,20.6378,20.5742,20.5884,30200.0
2008-09-30 15:10:00,29.15,29.16,29.05,29.05,25800.0,20.5813,20.5884,20.5107,20.5107,25800.0
2008-09-30 15:15:00,29.04,29.1,28.99,29.1,43400.0,20.5036,20.546,20.4683,20.546,43400.0
2008-09-30 15:20:00,29.08,29.19,28.98,29.18,71400.0,20.5319,20.6095,20.4613,20.6025,71400.0
2008-09-30 15:25:00,29.18,29.22,29.14,29.18,31000.0,20.6025,20.6307,20.5742,20.6025,31000.0
2008-09-30 15:30:00,29.2,29.2,29.07,29.07,40600.0,20.6166,20.6166,20.5248,20.5248,40600.0
2008-09-30 15:35:00,29.07,29.08,29.02,29.08,51600.0,20.5248,20.5319,20.4895,20.5319,51600.0
2008-09-30 15:40:00,29.08,29.17,29.06,29.15,63000.0,20.5319,20.5954,20.5178,20.5813,63000.0
2008-09-30 15:45:00,29.16,29.3,29.11,29.29,60600.0,20.5884,20.6872,20.5531,20.6802,60600.0
2008-09-30 15:50:00,29.29,29.3,29.13,29.18,82800.0,20.6802,20.6872,20.5672,20.6025,82800.0
2008-09-30 15:55:00,29.18,29.23,29.14,29.2,151400.0,20.6025,20.6378,20.5742,20.6166,151400.0
2008-10-01 09:30:00,28.91,28.91,28.34,28.86,6600.0,20.4119,20.4119,20.0094,20.3766,6600.0
2008-10-01 09:35:00,28.85,28.95,28.72,28.95,80800.0,20.3695,20.4401,20.2777,20.4401,80800.0
2008-10-01 09:40:00,28.94,29.08,28.94,29.07,48200.0,20.433,20.5319,20.433,20.5248,48200.0
2008-10-01 09:45:00,29.06,29.1,28.99,29.02,32200.0,20.5178,20.546,20.4683,20.4895,32200.0
2008-10-01 09:50:00,28.98,28.98,28.91,28.93,16400.0,20.4613,20.4613,20.4119,20.426,16400.0
2008-10-01 09:55:00,28.94,29.0,28.91,28.98,19600.0,20.433,20.4754,20.4119,20.4613,19600.0
2008-10-01 10:00:00,28.93,28.95,28.67,28.72,68200.0,20.426,20.4401,20.2424,20.2777,68200.0
2008-10-01 10:05:00,28.73,28.73,28.63,28.63,30000.0,20.2848,20.2848,20.2142,20.2142,30000.0
2008-10-01 10:10:00,28.63,28.72,28.57,28.71,29600.0,20.2142,20.2777,20.1718,20.2706,29600.0
2008-10-01 10:15:00,28.72,28.79,28.67,28.73,38800.0,20.2777,20.3271,20.2424,20.2848,38800.0
2008-10-01 10:20:00,28.74,28.81,28.68,28.77,16400.0,20.2918,20.3412,20.2495,20.313,16400.0
2008-10-01 10:25:00,28.77,28.89,28.75,28.87,22200.0,20.313,20.3977,20.2989,20.3836,22200.0
2008-10-01 10:30:00,28.86,28.86,28.77,28.83,18400.0,20.3766,20.3766,20.313,20.3554,18400.0
2008-10-01 10:35:00,28.8,28.82,28.74,28.76,23600.0,20.3342,20.3483,20.2918,20.3059,23600.0
2008-10-01 10:40:00,28.75,28.79,28.73,28.75,35200.0,20.2989,20.3271,20.2848,20.2989,35200.0
2008-10-01 10:45:00,28.76,28.79,28.74,28.75,26200.0,20.3059,20.3271,20.2918,20.2989,26200.0
2008-10-01 10:50:00,28.74,28.75,28.66,28.7,91400.0,20.2918,20.2989,20.2353,20.2636,91400.0
2008-10-01 10:55:00,28.72,28.75,28.69,28.74,24200.0,20.2777,20.2989,20.2565,20.2918,24200.0
2008-10-01 11:00:00,28.73,28.75,28.65,28.65,30200.0,20.2848,20.2989,20.2283,20.2283,30200.0
2008-10-01 11:05:00,28.65,28.71,28.64,28.67,28200.0,20.2283,20.2706,20.2212,20.2424,28200.0
2008-10-01 11:10:00,28.68,28.75,28.67,28.74,14600.0,20.2495,20.2989,20.2424,20.2918,14600.0
2008-10-01 11:15:00,28.75,28.77,28.73,28.75,24400.0,20.2989,20.313,20.2848,20.2989,24400.0
2008-10-01 11:20:00,28.78,28.91,28.75,28.91,35600.0,20.3201,20.4119,20.2989,20.4119,35600.0
2008-10-01 11:25:00,28.91,29.0,28.88,29.0,76000.0,20.4119,20.4754,20.3907,20.4754,76000.0
2008-10-01 11:30:00,29.0,29.03,28.99,28.99,28000.0,20.4754,20.4966,20.4683,20.4683,28000.0
2008-10-01 11:35:00,28.99,29.11,28.98,29.11,36200.0,20.4683,20.5531,20.4613,20.5531,36200.0
2008-10-01 11:40:00,29.12,29.12,29.06,29.11,30200.0,20.5601,20.5601,20.5178,20.5531,30200.0
2008-10-01 11:45:00,29.11,29.17,29.07,29.16,37400.0,20.5531,20.5954,20.5248,20.5884,37400.0
2008-10-01 11:50:00,29.15,29.19,29.13,29.17,25000.0,20.5813,20.6095,20.5672,20.5954,25000.0
2008-10-01 11:55:00,29.16,29.2,29.13,29.15,20800.0,20.5884,20.6166,20.5672,20.5813,20800.0
2008-10-01 12:00:00,29.14,29.19,29.11,29.16,37200.0,20.5742,20.6095,20.5531,20.5884,37200.0
2008-10-01 12:05:00,29.16,29.24,29.16,29.23,29200.0,20.5884,20.6449,20.5884,20.6378,29200.0
2008-10-01 12:10:00,29.2,29.28,29.19,29.28,62200.0,20.6166,20.6731,20.6095,20.6731,62200.0
2008-10-01 12:15:00,29.28,29.44,29.28,29.37,35000.0,20.6731,20.7861,20.6731,20.7366,35000.0
2008-10-01 12:20:00,29.36,29.36,29.31,29.34,30000.0,20.7296,20.7296,20.6943,20.7155,30000.0
2008-10-01 12:25:00,29.33,29.38,29.32,29.38,47600.0,20.7084,20.7437,20.7013,20.7437,47600.0
2008-10-01 12:30:00,29.4,29.52,29.36,29.45,33800.0,20.7578,20.8425,20.7296,20.7931,33800.0
2008-10-01 12:35:00,29.46,29.47,29.39,29.39,41000.0,20.8002,20.8072,20.7508,20.7508,41000.0
2008-10-01 12:40:00,29.38,29.43,29.32,29.35,36400.0,20.7437,20.779,20.7013,20.7225,36400.0
2008-10-01 12:45:00,29.34,29.4,29.33,29.4,20000.0,20.7155,20.7578,20.7084,20.7578,20000.0
2008-10-01 12:50:00,29.4,29.55,29.4,29.43,41200.0,20.7578,20.8637,20.7578,20.779,41200.0
2008-10-01 12:55:00,29.42,29.5,29.39,29.45,17000.0,20.7719,20.8284,20.7508,20.7931,17000.0
2008-10-01 13:00:00,29.48,29.48,29.24,29.24,34800.0,20.8143,20.8143,20.6449,20.6449,34800.0
2008-10-01 13:05:00,29.24,29.27,29.18,29.2,23400.0,20.6449,20.666,20.6025,20.6166,23400.0
2008-10-01 13:10:00,29.21,29.24,29.15,29.15,23000.0,20.6237,20.6449,20.5813,20.5813,23000.0
2008-10-01 13:15:00,29.16,29.19,29.11,29.14,14600.0,20.5884,20.6095,20.5531,20.5742,14600.0
2008-10-01 13:20:00,29.13,29.17,29.07,29.11,24000.0,20.5672,20.5954,20.5248,20.5531,24000.0
2008-10-01 13:25:00,29.11,29.14,29.07,29.07,21200.0,20.5531,20.5742,20.5248,20.5248,21200.0
2008-10-01 13:30:00,29.09,29.1,28.94,29.0,23000.0,20.5389,20.546,20.433,20.4754,23000.0
2008-10-01 13:35:00,28.97,29.01,28.93,28.97,25400.0,20.4542,20.4825,20.426,20.4542,25400.0
2008-10-01 13:40:00,28.98,29.19,28.82,29.19,58200.0,20.4613,20.6095,20.3483,20.6095,58200.0
2008-10-01 13:45:00,29.22,29.22,28.97,29.0,63000.0,20.6307,20.6307,20.4542,20.4754,63000.0
2008-10-01 13:50:00,29.0,29.17,28.96,29.06,42800.0,20.4754,20.5954,20.4472,20.5178,42800.0
2008-10-01 13:55:00,29.05,29.1,28.94,29.02,26000.0,20.5107,20.546,20.433,20.4895,26000.0
2008-10-01 14:00:00,29.0,29.04,28.9,29.01,20200.0,20.4754,20.5036,20.4048,20.4825,20200.0
2008-10-01 14:05:00,29.02,29.16,29.0,29.11,26800.0,20.4895,20.5884,20.4754,20.5531,26800.0
2008-10-01 14:10:00,29.09,29.11,29.01,29.07,16000.0,20.5389,20.5531,20.4825,20.5248,16000.0
2008-10-01 14:15:00,29.08,29.2,29.08,29.19,20200.0,20.5319,20.6166,20.5319,20.6095,20200.0
2008-10-01 14:20:00,29.2,29.29,29.16,29.18,41000.0,20.6166,20.6802,20.5884,20.6025,41000.0
2008-10-01 14:25:00,29.15,29.24,29.13,29.18,30200.0,20.5813,20.6449,20.5672,20.6025,30200.0
2008-10-01 14:30:00,29.17,29.22,29.12,29.12,20400.0,20.5954,20.6307,20.5601,20.5601,20400.0
2008-10-01 14:35:00,29.13,29.22,29.11,29.22,11600.0,20.5672,20.6307,20.5531,20.6307,11600.0
2008-10-01 14:40:00,29.21,29.25,29.15,29.18,20000.0,20.6237,20.6519,20.5813,20.6025,20000.0
2008-10-01 14:45:00,29.17,29.21,29.11,29.16,14600.0,20.5954,20.6237,20.5531,20.5884,14600.0
2008-10-01 14:50:00,29.18,29.23,29.16,29.18,9600.0,20.6025,20.6378,20.5884,20.6025,9600.0
2008-10-01 14:55:00,29.2,29.21,28.99,29.05,19200.0,20.6166,20.6237,20.4683,20.5107,19200.0
2008-10-01 15:00:00,29.04,29.05,28.99,29.0,11400.0,20.5036,20.5107,20.4683,20.4754,11400.0
2008-10-01 15:05:00,29.0,29.06,28.98,29.05,12200.0,20.4754,20.5178,20.4613,20.5107,12200.0
2008-10-01 15:10:00,29.05,29.13,29.0,29.04,34600.0,20.5107,20.5672,20.4754,20.5036,34600.0
2008-10-01 15:15:00,29.04,29.04,28.91,29.02,18800.0,20.5036,20.5036,20.4119,20.4895,18800.0
2008-10-01 15:20:00,29.01,29.07,28.99,29.07,15200.0,20.4825,20.5248,20.4683,20.5248,15200.0
2008-10-01 15:25:00,29.07,29.1,29.04,29.07,17400.0,20.5248,20.546,20.5036,20.5248,17400.0
2008-10-01 15:30:00,29.1,29.14,29.07,29.1,36000.0,20.546,20.5742,20.5248,20.546,36000.0
2008-10-01 15:35:00,29.11,29.13,29.07,29.09,65200.0,20.5531,20.5672,20.5248,20.5389,65200.0
2008-10-01 15:40:00,29.07,29.1,28.95,28.97,91800.0,20.5248,20.546,20.4401,20.4542,91800.0
2008-10-01 15:45:00,28.99,29.03,28.9,28.93,74000.0,20.4683,20.4966,20.4048,20.426,74000.0
2008-10-01 15:50:00,28.9,29.03,28.89,28.99,70200.0,20.4048,20.4966,20.3977,20.4683,70200.0
2008-10-01 15:55:00,28.98,29.0,28.89,28.94,150200.0,20.4613,20.4754,20.3977,20.433,150200.0
2008-10-02 09:30:00,28.95,28.95,28.72,28.73,23800.0,20.4401,20.4401,20.2777,20.2848,23800.0
2008-10-02 09:35:00,28.73,28.82,28.5,28.55,57800.0,20.2848,20.3483,20.1224,20.1577,57800.0
2008-10-02 09:40:00,28.6,28.67,28.5,28.52,27600.0,20.193,20.2424,20.1224,20.1365,27600.0
2008-10-02 09:45:00,28.51,28.61,28.45,28.58,43200.0,20.1294,20.2,20.0871,20.1789,43200.0
2008-10-02 09:50:00,28.58,28.6,28.43,28.5,23600.0,20.1789,20.193,20.073,20.1224,23600.0
2008-10-02 09:55:00,28.47,28.5,28.31,28.35,21400.0,20.1012,20.1224,19.9882,20.0165,21400.0
2008-10-02 10:00:00,28.32,28.35,28.25,28.33,21400.0,19.9953,20.0165,19.9459,20.0023,21400.0
2008-10-02 10:05:00,28.31,28.32,28.22,28.3,24400.0,19.9882,19.9953,19.9247,19.9812,24400.0
2008-10-02 10:10:00,28.3,28.44,28.3,28.4,30600.0,19.9812,20.08,19.9812,20.0518,30600.0
2008-10-02 10:15:00,28.39,28.4,28.31,28.34,18200.0,20.0447,20.0518,19.9882,20.0094,18200.0
2008-10-02 10:20:00,28.33,28.35,28.2,28.2,23000.0,20.0023,20.0165,19.9106,19.9106,23000.0
2008-10-02 10:25:00,28.2,28.35,28.2,28.34,22800.0,19.9106,20.0165,19.9106,20.0094,22800.0
2008-10-02 10:30:00,28.34,28.39,28.3,28.37,39600.0,20.0094,20.0447,19.9812,20.0306,39600.0
2008-10-02 10:35:00,28.37,28.41,28.26,28.28,11400.0,20.0306,20.0588,19.9529,19.967,11400.0
2008-10-02 10:40:00,28.28,28.28,28.18,28.24,23600.0,19.967,19.967,19.8964,19.9388,23600.0
2008-10-02 10:45:00,28.25,28.29,28.21,28.25,67200.0,19.9459,19.9741,19.9176,19.9459,67200.0
2008-10-02 10:50:00,28.25,28.3,28.25,28.28,26400.0,19.9459,19.9812,19.9459,19.967,26400.0
2008-10-02 10:55:00,28.28,28.29,28.22,28.24,18400.0,19.967,19.9741,19.9247,19.9388,18400.0
2008-10-02 11:00:00,28.23,28.28,28.18,28.21,26000.0,19.9317,19.967,19.8964,19.9176,26000.0
2008-10-02 11:05:00,28.18,28.18,27.88,27.95,46600.0,19.8964,19.8964,19.6846,19.734,46600.0
2008-10-02 11:10:00,27.94,28.02,27.92,27.98,45000.0,19.727,19.7835,19.7129,19.7552,45000.0
2008-10-02 11:15:00,28.0,28.05,27.95,28.05,27200.0,19.7694,19.8047,19.734,19.8047,27200.0
2008-10-02 11:20:00,28.07,28.13,28.06,28.1,31000.0,19.8188,19.8611,19.8117,19.84,31000.0
2008-10-02 11:25:00,28.11,28.16,28.1,28.12,19200.0,19.847,19.8823,19.84,19.8541,19200.0
2008-10-02 11:30:00,28.11,28.11,28.01,28.04,14600.0,19.847,19.847,19.7764,19.7976,14600.0
2008-10-02 11:35:00,28.07,28.19,28.06,28.18,16000.0,19.8188,19.9035,19.8117,19.8964,16000.0
2008-10-02 11:40:00,28.2,28.31,28.17,28.29,17600.0,19.9106,19.9882,19.8894,19.9741,17600.0
2008-10-02 11:45:00,28.28,28.34,28.28,28.31,26200.0,19.967,20.0094,19.967,19.9882,26200.0
2008-10-02 11:50:00,28.32,28.35,28.27,28.28,19200.0,19.9953,20.0165,19.96,19.967,19200.0
2008-10-02 11:55:00,28.28,28.35,28.28,28.33,6800.0,19.967,20.0165,19.967,20.0023,6800.0
2008-10-02 12:00:00,28.34,28.54,28.34,28.46,49600.0,20.0094,20.1506,20.0094,20.0941,49600.0
2008-10-02 12:05:00,28.45,28.49,28.39,28.49,35800.0,20.0871,20.1153,20.0447,20.1153,35800.0
2008-10-02 12:10:00,28.49,28.53,28.43,28.46,28400.0,20.1153,20.1436,20.073,20.0941,28400.0
2008-10-02 12:15:00,28.46,28.52,28.46,28.5,11400.0,20.0941,20.1365,20.0941,20.1224,11400.0
2008-10-02 12:20:00,28.49,28.54,28.47,28.5,9800.0,20.1153,20.1506,20.1012,20.1224,9800.0
2008-10-02 12:25:00,28.48,28.48,28.36,28.37,14600.0,20.1083,20.1083,20.0235,20.0306,14600.0
2008-10-02 12:30:00,28.38,28.41,28.35,28.39,9400.0,20.0376,20.0588,20.0165,20.0447,9400.0
2008-10-02 12:35:00,28.4,28.43,28.38,28.4,8000.0,20.0518,20.073,20.0376,20.0518,8000.0
2008-10-02 12:40:00,28.4,28.4,28.29,28.29,10400.0,20.0518,20.0518,19.9741,19.9741,10400.0
2008-10-02 12:45:00,28.28,28.33,28.25,28.29,81400.0,19.967,20.0023,19.9459,19.9741,81400.0
2008-10-02 12:50:00,28.27,28.42,28.26,28.42,53000.0,19.96,20.0659,19.9529,20.0659,53000.0
2008-10-02 12:55:00,28.42,28.45,28.31,28.33,60800.0,20.0659,20.0871,19.9882,20.0023,60800.0
2008-10-02 13:00:00,28.35,28.35,28.29,28.3,72400.0,20.0165,20.0165,19.9741,19.9812,72400.0
2008-10-02 13:05:00,28.32,28.36,28.28,28.29,70200.0,19.9953,20.0235,19.967,19.9741,70200.0
2008-10-02 13:10:00,28.31,28.35,28.24,28.29,37000.0,19.9882,20.0165,19.9388,19.9741,37000.0
2008-10-02 13:15:00,28.31,28.34,28.25,28.31,32400.0,19.9882,20.0094,19.9459,19.9882,32400.0
2008-10-02 13:20:00,28.32,28.36,28.28,28.28,49200.0,19.9953,20.0235,19.967,19.967,49200.0
2008-10-02 13:25:00,28.28,28.33,28.24,28.32,58200.0,19.967,20.0023,19.9388,19.9953,58200.0
2008-10-02 13:30:00,28.33,28.41,28.33,28.38,44000.0,20.0023,20.0588,20.0023,20.0376,44000.0
2008-10-02 13:35:00,28.38,28.38,28.2,28.21,51000.0,20.0376,20.0376,19.9106,19.9176,51000.0
2008-10-02 13:40:00,28.23,28.39,28.13,28.39,21800.0,19.9317,20.0447,19.8611,20.0447,21800.0
2008-10-02 13:45:00,28.41,28.52,28.36,28.38,23800.0,20.0588,20.1365,20.0235,20.0376,23800.0
2008-10-02 13:50:00,28.36,28.39,28.12,28.21,32600.0,20.0235,20.0447,19.8541,19.9176,32600.0
2008-10-02 13:55:00,28.21,28.31,28.14,28.29,17200.0,19.9176,19.9882,19.8682,19.9741,17200.0
2008-10-02 14:00:00,28.26,28.35,28.24,28.25,32000.0,19.9529,20.0165,19.9388,19.9459,32000.0
2008-10-02 14:05:00,28.28,28.3,28.2,28.24,22400.0,19.967,19.9812,19.9106,19.9388,22400.0
2008-10-02 14:10:00,28.25,28.41,28.25,28.31,41800.0,19.9459,20.0588,19.9459,19.9882,41800.0
2008-10-02 14:15:00,28.31,28.34,28.22,28.23,27600.0,19.9882,20.0094,19.9247,19.9317,27600.0
2008-10-02 14:20:00,28.24,28.25,28.14,28.16,33400.0,19.9388,19.9459,19.8682,19.8823,33400.0
2008-10-02 14:25:00,28.14,28.21,28.14,28.18,20800.0,19.8682,19.9176,19.8682,19.8964,20800.0
2008-10-02 14:30:00,28.18,28.22,28.04,28.05,17400.0,19.8964,19.9247,19.7976,19.8047,17400.0
2008-10-02 14:35:00,28.05,28.05,27.96,28.03,40400.0,19.8047,19.8047,19.7411,19.7905,40400.0
2008-10-02 14:40:00,28.03,28.08,28.0,28.0,12800.0,19.7905,19.8258,19.7694,19.7694,12800.0
2008-10-02 14:45:00,28.01,28.23,28.01,28.18,35800.0,19.7764,19.9317,19.7764,19.8964,35800.0
2008-10-02 14:50:00,28.19,28.19,28.08,28.08,20000.0,19.9035,19.9035,19.8258,19.8258,20000.0
2008-10-02 14:55:00,28.09,28.26,28.09,28.23,47000.0,19.8329,19.9529,19.8329,19.9317,47000.0
2008-10-02 15:00:00,28.24,28.3,28.15,28.21,20200.0,19.9388,19.9812,19.8753,19.9176,20200.0
2008-10-02 15:05:00,28.22,28.31,28.22,28.22,24800.0,19.9247,19.9882,19.9247,19.9247,24800.0
2008-10-02 15:10:00,28.18,28.23,28.17,28.18,31000.0,19.8964,19.9317,19.8894,19.8964,31000.0
2008-10-02 15:15:00,28.14,28.14,27.95,27.99,41600.0,19.8682,19.8682,19.734,19.7623,41600.0
2008-10-02 15:20:00,28.0,28.05,27.97,28.03,34800.0,19.7694,19.8047,19.7482,19.7905,34800.0
2008-10-02 15:25:00,28.04,28.05,27.88,27.97,27200.0,19.7976,19.8047,19.6846,19.7482,27200.0
2008-10-02 15:30:00,27.96,28.18,27.95,28.11,41400.0,19.7411,19.8964,19.734,19.847,41400.0
2008-10-02 15:35:00,28.11,28.14,27.94,27.94,39400.0,19.847,19.8682,19.727,19.727,39400.0
2008-10-02 15:40:00,27.93,27.95,27.86,27.88,73200.0,19.7199,19.734,19.6705,19.6846,73200.0
2008-10-02 15:45:00,27.88,27.91,27.79,27.83,56000.0,19.6846,19.7058,19.6211,19.6493,56000.0
2008-10-02 15:50:00,27.84,28.04,27.84,28.03,60800.0,19.6564,19.7976,19.6564,19.7905,60800.0
2008-10-02 15:55:00,28.03,28.03,27.86,27.88,124800.0,19.7905,19.7905,19.6705,19.6846,124800.0
2008-10-03 09:30:00,28.2,28.39,28.02,28.15,33000.0,19.9106,20.0447,19.7835,19.8753,33000.0
2008-10-03 09:35:00,28.18,28.26,28.14,28.19,16400.0,19.8964,19.9529,19.8682,19.9035,16400.0
2008-10-03 09:40:00,28.23,28.38,28.23,28.29,29400.0,19.9317,20.0376,19.9317,19.9741,29400.0
2008-10-03 09:45:00,28.33,28.38,28.18,28.21,33000.0,20.0023,20.0376,19.8964,19.9176,33000.0
2008-10-03 09:50:00,28.23,28.4,28.21,28.4,27400.0,19.9317,20.0518,19.9176,20.0518,27400.0
2008-10-03 09:55:00,28.39,28.43,28.25,28.36,25200.0,20.0447,20.073,19.9459,20.0235,25200.0
2008-10-03 10:00:00,28.33,28.41,28.23,28.23,20400.0,20.0023,20.0588,19.9317,19.9317,20400.0
2008-10-03 10:05:00,28.22,28.22,28.1,28.11,17200.0,19.9247,19.9247,19.84,19.847,17200.0
2008-10-03 10:10:00,28.11,28.25,28.07,28.25,22800.0,19.847,19.9459,19.8188,19.9459,22800.0
2008-10-03 10:15:00,28.26,28.29,28.16,28.2,13000.0,19.9529,19.9741,19.8823,19.9106,13000.0
2008-10-03 10:20:00,28.2,28.31,28.15,28.15,18400.0,19.9106,19.9882,19.8753,19.8753,18400.0
2008-10-03 10:25:00,28.16,28.31,28.16,28.25,14200.0,19.8823,19.9882,19.8823,19.9459,14200.0
2008-10-03 10:30:00,28.26,28.36,28.23,28.36,20800.0,19.9529,20.0235,19.9317,20.0235,20800.0
2008-10-03 10:35:00,28.38,28.46,28.29,28.39,26000.0,20.0376,20.0941,19.9741,20.0447,26000.0
2008-10-03 10:40:00,28.39,28.39,28.24,28.27,11800.0,20.0447,20.0447,19.9388,19.96,11800.0
2008-10-03 10:45:00,28.29,28.33,28.28,28.3,7600.0,19.9741,20.0023,19.967,19.9812,7600.0
2008-10-03 10:50:00,28.3,28.68,28.28,28.68,87800.0,19.9812,20.2495,19.967,20.2495,87800.0
2008-10-03 10:55:00,28.66,28.7,28.53,28.55,25000.0,20.2353,20.2636,20.1436,20.1577,25000.0
2008-10-03 11:00:00,28.57,28.68,28.57,28.59,26800.0,20.1718,20.2495,20.1718,20.1859,26800.0
2008-10-03 11:05:00,28.58,28.58,28.43,28.5,32800.0,20.1789,20.1789,20.073,20.1224,32800.0
2008-10-03 11:10:00,28.5,28.58,28.46,28.52,36000.0,20.1224,20.1789,20.0941,20.1365,36000.0
2008-10-03 11:15:00,28.52,28.57,28.49,28.49,36400.0,20.1365,20.1718,20.1153,20.1153,36400.0
2008-10-03 11:20:00,28.49,28.56,28.47,28.53,43000.0,20.1153,20.1647,20.1012,20.1436,43000.0
2008-10-03 11:25:00,28.54,28.54,28.41,28.42,24800.0,20.1506,20.1506,20.0588,20.0659,24800.0
2008-10-03 11:30:00,28.42,28.47,28.39,28.47,19600.0,20.0659,20.1012,20.0447,20.1012,19600.0
2008-10-03 11:35:00,28.48,28.6,28.48,28.58,40200.0,20.1083,20.193,20.1083,20.1789,40200.0
2008-10-03 11:40:00,28.59,28.63,28.5,28.55,37200.0,20.1859,20.2142,20.1224,20.1577,37200.0
2008-10-03 11:45:00,28.55,28.56,28.45,28.46,36000.0,20.1577,20.1647,20.0871,20.0941,36000.0
2008-10-03 11:50:00,28.46,28.48,28.41,28.44,20200.0,20.0941,20.1083,20.0588,20.08,20200.0
2008-10-03 11:55:00,28.46,28.55,28.44,28.5,25200.0,20.0941,20.1577,20.08,20.1224,25200.0
2008-10-03 12:00:00,28.5,28.52,28.45,28.5,48400.0,20.1224,20.1365,20.0871,20.1224,48400.0
2008-10-03 12:05:00,28.5,28.53,28.41,28.42,29000.0,20.1224,20.1436,20.0588,20.0659,29000.0
2008-10-03 12:10:00,28.43,28.48,28.39,28.41,14200.0,20.073,20.1083,20.0447,20.0588,14200.0
2008-10-03 12:15:00,28.4,28.41,28.34,28.36,15200.0,20.0518,20.0588,20.0094,20.0235,15200.0
2008-10-03 12:20:00,28.35,28.35,28.18,28.25,88600.0,20.0165,20.0165,19.8964,19.9459,88600.0
2008-10-03 12:25:00,28.28,28.3,28.23,28.3,20400.0,19.967,19.9812,19.9317,19.9812,20400.0
2008-10-03 12:30:00,28.32,28.38,28.31,28.38,8600.0,19.9953,20.0376,19.9882,20.0376,8600.0
2008-10-03 12:35:00,28.39,28.44,28.36,28.43,33600.0,20.0447,20.08,20.0235,20.073,33600.0
2008-10-03 12:40:00,28.42,28.59,28.42,28.59,16200.0,20.0659,20.1859,20.0659,20.1859,16200.0
2008-10-03 12:45:00,28.57,28.59,28.45,28.49,30400.0,20.1718,20.1859,20.0871,20.1153,30400.0
2008-10-03 12:50:00,28.47,28.59,28.46,28.56,44800.0,20.1012,20.1859,20.0941,20.1647,44800.0
2008-10-03 12:55:00,28.54,28.64,28.54,28.6,36200.0,20.1506,20.2212,20.1506,20.193,36200.0
2008-10-03 13:00:00,28.57,28.6,28.45,28.56,61200.0,20.1718,20.193,20.0871,20.1647,61200.0
2008-10-03 13:05:00,28.52,28.74,28.5,28.68,42600.0,20.1365,20.2918,20.1224,20.2495,42600.0
2008-10-03 13:10:00,28.66,28.68,28.34,28.44,44200.0,20.2353,20.2495,20.0094,20.08,44200.0
2008-10-03 13:15:00,28.42,28.55,28.38,28.43,24000.0,20.0659,20.1577,20.0376,20.073,24000.0
2008-10-03 13:20:00,28.46,28.66,28.34,28.34,43200.0,20.0941,20.2353,20.0094,20.0094,43200.0
2008-10-03 13:25:00,28.33,28.41,28.06,28.24,46800.0,20.0023,20.0588,19.8117,19.9388,46800.0
2008-10-03 13:30:00,28.21,28.28,27.96,28.03,43400.0,19.9176,19.967,19.7411,19.7905,43400.0
2008-10-03 13:35:00,28.03,28.16,27.96,28.08,58200.0,19.7905,19.8823,19.7411,19.8258,58200.0
2008-10-03 13:40:00,28.09,28.11,27.81,27.83,41600.0,19.8329,19.847,19.6352,19.6493,41600.0
2008-10-03 13:45:00,27.83,28.19,27.83,28.15,48400.0,19.6493,19.9035,19.6493,19.8753,48400.0
2008-10-03 13:50:00,28.11,28.32,27.99,27.99,49400.0,19.847,19.9953,19.7623,19.7623,49400.0
2008-10-03 13:55:00,28.0,28.16,27.97,28.05,36400.0,19.7694,19.8823,19.7482,19.8047,36400.0
2008-10-03 14:00:00,28.07,28.08,27.95,28.04,27000.0,19.8188,19.8258,19.734,19.7976,27000.0
2008-10-03 14:05:00,28.05,28.14,28.03,28.06,30400.0,19.8047,19.8682,19.7905,19.8117,30400.0
2008-10-03 14:10:00,28.05,28.24,28.05,28.16,32800.0,19.8047,19.9388,19.8047,19.8823,32800.0
2008-10-03 14:15:00,28.16,28.16,28.0,28.05,38000.0,19.8823,19.8823,19.7694,19.8047,38000.0
2008-10-03 14:20:00,28.05,28.1,27.95,27.96,33800.0,19.8047,19.84,19.734,19.7411,33800.0
2008-10-03 14:25:00,27.98,28.03,27.72,27.79,49600.0,19.7552,19.7905,19.5717,19.6211,49600.0
2008-10-03 14:30:00,27.81,27.85,27.6,27.68,44600.0,19.6352,19.6634,19.4869,19.5434,44600.0
2008-10-03 14:35:00,27.67,27.9,27.67,27.88,28400.0,19.5364,19.6987,19.5364,19.6846,28400.0
2008-10-03 14:40:00,27.86,28.0,27.85,27.89,26800.0,19.6705,19.7694,19.6634,19.6917,26800.0
2008-10-03 14:45:00,27.88,27.88,27.67,27.77,41600.0,19.6846,19.6846,19.5364,19.607,41600.0
2008-10-03 14:50:00,27.79,27.89,27.75,27.85,31400.0,19.6211,19.6917,19.5928,19.6634,31400.0
2008-10-03 14:55:00,27.86,28.0,27.75,28.0,30000.0,19.6705,19.7694,19.5928,19.7694,30000.0
2008-10-03 15:00:00,28.0,28.22,27.98,28.11,91600.0,19.7694,19.9247,19.7552,19.847,91600.0
2008-10-03 15:05:00,28.11,28.14,28.02,28.04,47000.0,19.847,19.8682,19.7835,19.7976,47000.0
2008-10-03 15:10:00,28.02,28.03,27.93,27.93,40800.0,19.7835,19.7905,19.7199,19.7199,40800.0
2008-10-03 15:15:00,27.93,28.04,27.84,27.85,30600.0,19.7199,19.7976,19.6564,19.6634,30600.0
2008-10-03 15:20:00,27.85,27.88,27.78,27.83,38800.0,19.6634,19.6846,19.614,19.6493,38800.0
2008-10-03 15:25:00,27.83,27.89,27.74,27.79,73600.0,19.6493,19.6917,19.5858,19.6211,73600.0
2008-10-03 15:30:00,27.76,27.95,27.76,27.9,48400.0,19.5999,19.734,19.5999,19.6987,48400.0
2008-10-03 15:35:00,27.91,27.93,27.71,27.74,55200.0,19.7058,19.7199,19.5646,19.5858,55200.0
2008-10-03 15:40:00,27.74,27.74,27.53,27.56,83800.0,19.5858,19.5858,19.4375,19.4587,83800.0
2008-10-03 15:45:00,27.56,27.61,27.5,27.54,71600.0,19.4587,19.494,19.4163,19.4446,71600.0
2008-10-03 15:50:00,27.55,27.68,27.52,27.68,79600.0,19.4516,19.5434,19.4304,19.5434,79600.0
2008-10-03 15:55:00,27.68,27.74,27.5,27.63,142200.0,19.5434,19.5858,19.4163,19.5081,142200.0
2008-10-06 09:30:00,27.3,27.3,26.79,27.07,77400.0,19.2751,19.2751,18.915,19.1127,77400.0
2008-10-06 09:35:00,27.07,27.18,27.0,27.13,41600.0,19.1127,19.1904,19.0633,19.1551,41600.0
2008-10-06 09:40:00,27.16,27.17,26.79,26.81,67600.0,19.1763,19.1833,18.915,18.9292,67600.0
2008-10-06 09:45:00,26.84,26.98,26.82,26.93,41000.0,18.9503,19.0492,18.9362,19.0139,41000.0
2008-10-06 09:50:00,26.89,26.96,26.78,26.83,25600.0,18.9856,19.0351,18.908,18.9433,25600.0
2008-10-06 09:55:00,26.83,26.83,26.57,26.67,38600.0,18.9433,18.9433,18.7597,18.8303,38600.0
2008-10-06 10:00:00,26.66,26.75,26.58,26.6,40400.0,18.8232,18.8868,18.7668,18.7809,40400.0
2008-10-06 10:05:00,26.6,26.73,26.54,26.71,35800.0,18.7809,18.8727,18.7385,18.8585,35800.0
2008-10-06 10:10:00,26.69,26.72,26.51,26.52,21600.0,18.8444,18.8656,18.7173,18.7244,21600.0
2008-10-06 10:15:00,26.51,26.54,26.2,26.27,60200.0,18.7173,18.7385,18.4985,18.5479,60200.0
2008-10-06 10:20:00,26.28,26.36,26.21,26.27,67600.0,18.5549,18.6114,18.5055,18.5479,67600.0
2008-10-06 10:25:00,26.29,26.36,26.19,26.26,47600.0,18.562,18.6114,18.4914,18.5408,47600.0
2008-10-06 10:30:00,26.26,26.32,26.14,26.19,33400.0,18.5408,18.5832,18.4561,18.4914,33400.0
2008-10-06 10:35:00,26.18,26.2,25.95,26.0,56800.0,18.4843,18.4985,18.322,18.3573,56800.0
2008-10-06 10:40:00,25.98,26.06,25.77,25.82,58000.0,18.3431,18.3996,18.1949,18.2302,58000.0
2008-10-06 10:45:00,25.88,26.36,25.85,26.29,45400.0,18.2725,18.6114,18.2513,18.562,45400.0
2008-10-06 10:50:00,26.31,26.48,26.29,26.43,60200.0,18.5761,18.6962,18.562,18.6609,60200.0
2008-10-06 10:55:00,26.43,26.58,26.43,26.54,41600.0,18.6609,18.7668,18.6609,18.7385,41600.0
2008-10-06 11:00:00,26.54,26.7,26.49,26.52,79200.0,18.7385,18.8515,18.7032,18.7244,79200.0
2008-10-06 11:05:00,26.68,26.88,26.63,26.87,46800.0,18.8374,18.9786,18.8021,18.9715,46800.0
2008-10-06 11:10:00,26.86,26.97,26.6,26.6,51000.0,18.9645,19.0421,18.7809,18.7809,51000.0
2008-10-06 11:15:00,26.59,26.87,26.58,26.84,35000.0,18.7738,18.9715,18.7668,18.9503,35000.0
2008-10-06 11:20:00,26.85,26.96,26.7,26.89,55200.0,18.9574,19.0351,18.8515,18.9856,55200.0
2008-10-06 11:25:00,26.89,26.95,26.82,26.85,26800.0,18.9856,19.028,18.9362,18.9574,26800.0
2008-10-06 11:30:00,26.86,26.86,26.67,26.82,23200.0,18.9645,18.9645,18.8303,18.9362,23200.0
2008-10-06 11:35:00,26.83,26.86,26.67,26.77,27400.0,18.9433,18.9645,18.8303,18.9009,27400.0
2008-10-06 11:40:00,26.78,26.78,26.66,26.68,19000.0,18.908,18.908,18.8232,18.8374,19000.0
2008-10-06 11:45:00,26.67,26.81,26.57,26.57,22000.0,18.8303,18.9292,18.7597,18.7597,22000.0
2008-10-06 11:50:00,26.56,26.65,26.48,26.57,26800.0,18.7526,18.8162,18.6962,18.7597,26800.0
2008-10-06 11:55:00,26.57,26.74,26.55,26.68,28000.0,18.7597,18.8797,18.7456,18.8374,28000.0
2008-10-06 12:00:00,26.67,26.9,26.67,26.72,32600.0,18.8303,18.9927,18.8303,18.8656,32600.0
2008-10-06 12:05:00,26.73,26.79,26.58,26.58,26400.0,18.8727,18.915,18.7668,18.7668,26400.0
2008-10-06 12:10:00,26.56,26.61,26.49,26.55,30600.0,18.7526,18.7879,18.7032,18.7456,30600.0
2008-10-06 12:15:00,26.54,26.56,26.42,26.56,28400.0,18.7385,18.7526,18.6538,18.7526,28400.0
2008-10-06 12:20:00,26.57,26.6,26.5,26.6,13800.0,18.7597,18.7809,18.7103,18.7809,13800.0
2008-10-06 12:25:00,26.61,26.65,26.48,26.61,31400.0,18.7879,18.8162,18.6962,18.7879,31400.0
2008-10-06 12:30:00,26.61,26.68,26.58,26.6,21800.0,18.7879,18.8374,18.7668,18.7809,21800.0
2008-10-06 12:35:00,26.61,26.62,26.47,26.49,20800.0,18.7879,18.795,18.6891,18.7032,20800.0
2008-10-06 12:40:00,26.45,26.48,26.41,26.48,20000.0,18.675,18.6962,18.6467,18.6962,20000.0
2008-10-06 12:45:00,26.5,26.6,26.4,26.58,27600.0,18.7103,18.7809,18.6397,18.7668,27600.0
2008-10-06 12:50:00,26.6,26.64,26.57,26.6,29200.0,18.7809,18.8091,18.7597,18.7809,29200.0
2008-10-06 12:55:00,26.61,26.62,26.47,26.5,24600.0,18.7879,18.795,18.6891,18.7103,24600.0
2008-10-06 13:00:00,26.49,26.65,26.4,26.64,26200.0,18.7032,18.8162,18.6397,18.8091,26200.0
2008-10-06 13:05:00,26.64,26.74,26.6,26.61,19600.0,18.8091,18.8797,18.7809,18.7879,19600.0
2008-10-06 13:10:00,26.58,26.64,26.49,26.58,15800.0,18.7668,18.8091,18.7032,18.7668,15800.0
2008-10-06 13:15:00,26.55,26.69,26.53,26.68,13400.0,18.7456,18.8444,18.7315,18.8374,13400.0
2008-10-06 13:20:00,26.64,26.89,26.64,26.82,27400.0,18.8091,18.9856,18.8091,18.9362,27400.0
2008-10-06 13:25:00,26.84,26.92,26.68,26.72,58600.0,18.9503,19.0068,18.8374,18.8656,58600.0
2008-10-06 13:30:00,26.7,26.74,26.6,26.68,34600.0,18.8515,18.8797,18.7809,18.8374,34600.0
2008-10-06 13:35:00,26.68,26.7,26.57,26.67,36800.0,18.8374,18.8515,18.7597,18.8303,36800.0
2008-10-06 13:40:00,26.66,26.78,26.56,26.67,73400.0,18.8232,18.908,18.7526,18.8303,73400.0
2008-10-06 13:45:00,26.64,26.65,26.47,26.5,27800.0,18.8091,18.8162,18.6891,18.7103,27800.0
2008-10-06 13:50:00,26.49,26.67,26.4,26.67,47600.0,18.7032,18.8303,18.6397,18.8303,47600.0
2008-10-06 13:55:00,26.68,26.75,26.63,26.64,17600.0,18.8374,18.8868,18.8021,18.8091,17600.0
2008-10-06 14:00:00,26.66,26.66,26.5,26.51,29200.0,18.8232,18.8232,18.7103,18.7173,29200.0
2008-10-06 14:05:00,26.54,26.77,26.54,26.64,36800.0,18.7385,18.9009,18.7385,18.8091,36800.0
2008-10-06 14:10:00,26.64,26.75,26.5,26.5,35400.0,18.8091,18.8868,18.7103,18.7103,35400.0
2008-10-06 14:15:00,26.54,26.62,26.36,26.36,19400.0,18.7385,18.795,18.6114,18.6114,19400.0
2008-10-06 14:20:00,26.35,26.36,26.22,26.22,40600.0,18.6044,18.6114,18.5126,18.5126,40600.0
2008-10-06 14:25:00,26.23,26.27,26.09,26.2,46800.0,18.5196,18.5479,18.4208,18.4985,46800.0
2008-10-06 14:30:00,26.2,26.21,25.97,26.01,91600.0,18.4985,18.5055,18.3361,18.3643,91600.0
2008-10-06 14:35:00,26.0,26.2,26.0,26.12,101600.0,18.3573,18.4985,18.3573,18.442,101600.0
2008-10-06 14:40:00,26.09,26.11,25.9,25.92,34400.0,18.4208,18.4349,18.2866,18.3008,34400.0
2008-10-06 14:45:00,25.91,26.0,25.82,25.89,35400.0,18.2937,18.3573,18.2302,18.2796,35400.0
2008-10-06 14:50:00,25.88,26.14,25.88,26.11,35600.0,18.2725,18.4561,18.2725,18.4349,35600.0
2008-10-06 14:55:00,26.11,26.25,26.03,26.14,45400.0,18.4349,18.5338,18.3784,18.4561,45400.0
2008-10-06 15:00:00,26.14,26.3,26.02,26.28,59600.0,18.4561,18.5691,18.3714,18.5549,59600.0
2008-10-06 15:05:00,26.24,26.47,26.24,26.41,50000.0,18.5267,18.6891,18.5267,18.6467,50000.0
2008-10-06 15:10:00,26.43,26.69,26.41,26.66,62400.0,18.6609,18.8444,18.6467,18.8232,62400.0
2008-10-06 15:15:00,26.67,26.92,26.54,26.88,92400.0,18.8303,19.0068,18.7385,18.9786,92400.0
2008-10-06 15:20:00,26.86,26.98,26.78,26.82,68800.0,18.9645,19.0492,18.908,18.9362,68800.0
2008-10-06 15:25:00,26.81,27.11,26.75,27.04,82800.0,18.9292,19.141,18.8868,19.0915,82800.0
2008-10-06 15:30:00,27.05,27.15,27.01,27.06,68800.0,19.0986,19.1692,19.0704,19.1057,68800.0
2008-10-06 15:35:00,27.07,27.1,26.92,26.99,81400.0,19.1127,19.1339,19.0068,19.0562,81400.0
2008-10-06 15:40:00,26.97,27.15,26.84,27.14,126600.0,19.0421,19.1692,18.9503,19.1621,126600.0
2008-10-06 15:45:00,27.14,27.47,27.08,27.35,111800.0,19.1621,19.3951,19.1198,19.3104,111800.0
2008-10-06 15:50:00,27.34,27.5,27.28,27.5,139200.0,19.3034,19.4163,19.261,19.4163,139200.0
2008-10-06 15:55:00,27.5,27.52,27.33,27.43,135800.0,19.4163,19.4304,19.2963,19.3669,135800.0
2008-10-07 09:30:00,27.61,27.61,27.34,27.35,43800.0,19.494,19.494,19.3034,19.3104,43800.0
2008-10-07 09:35:00,27.36,27.56,27.29,27.56,35200.0,19.3175,19.4587,19.2681,19.4587,35200.0
2008-10-07 09:40:00,27.52,27.73,27.47,27.7,32000.0,19.4304,19.5787,19.3951,19.5575,32000.0
2008-10-07 09:45:00,27.71,27.71,27.38,27.53,31000.0,19.5646,19.5646,19.3316,19.4375,31000.0
2008-10-07 09:50:00,27.55,27.55,27.02,27.08,62000.0,19.4516,19.4516,19.0774,19.1198,62000.0
2008-10-07 09:55:00,27.07,27.28,26.95,27.23,47400.0,19.1127,19.261,19.028,19.2257,47400.0
2008-10-07 10:00:00,27.27,27.46,26.96,27.07,70400.0,19.2539,19.3881,19.0351,19.1127,70400.0
2008-10-07 10:05:00,27.07,27.14,26.97,27.08,42000.0,19.1127,19.1621,19.0421,19.1198,42000.0
2008-10-07 10:10:00,27.09,27.25,27.04,27.24,77600.0,19.1268,19.2398,19.0915,19.2328,77600.0
2008-10-07 10:15:00,27.24,27.29,27.16,27.17,49800.0,19.2328,19.2681,19.1763,19.1833,49800.0
2008-10-07 10:20:00,27.16,27.23,27.0,27.18,53200.0,19.1763,19.2257,19.0633,19.1904,53200.0
2008-10-07 10:25:00,27.22,27.32,27.22,27.26,67000.0,19.2186,19.2892,19.2186,19.2469,67000.0
2008-10-07 10:30:00,27.28,27.3,27.14,27.14,71200.0,19.261,19.2751,19.1621,19.1621,71200.0
2008-10-07 10:35:00,27.15,27.26,27.1,27.25,44600.0,19.1692,19.2469,19.1339,19.2398,44600.0
2008-10-07 10:40:00,27.25,27.3,27.02,27.16,52000.0,19.2398,19.2751,19.0774,19.1763,52000.0
2008-10-07 10:45:00,27.17,27.27,27.16,27.17,32400.0,19.1833,19.2539,19.1763,19.1833,32400.0
2008-10-07 10:50:00,27.18,27.21,27.06,27.14,55400.0,19.1904,19.2116,19.1057,19.1621,55400.0
2008-10-07 10:55:00,27.17,27.18,26.96,27.03,67000.0,19.1833,19.1904,19.0351,19.0845,67000.0
2008-10-07 11:00:00,27.03,27.11,27.03,27.07,33400.0,19.0845,19.141,19.0845,19.1127,33400.0
2008-10-07 11:05:00,27.11,27.11,26.92,26.99,38200.0,19.141,19.141,19.0068,19.0562,38200.0
2008-10-07 11:10:00,26.99,27.0,26.88,27.0,45200.0,19.0562,19.0633,18.9786,19.0633,45200.0
2008-10-07 11:15:00,27.0,27.0,26.88,26.91,29200.0,19.0633,19.0633,18.9786,18.9998,29200.0
2008-10-07 11:20:00,26.9,26.9,26.58,26.7,67200.0,18.9927,18.9927,18.7668,18.8515,67200.0
2008-10-07 11:25:00,26.71,26.85,26.69,26.78,45000.0,18.8585,18.9574,18.8444,18.908,45000.0
2008-10-07 11:30:00,26.78,26.92,26.77,26.83,63000.0,18.908,19.0068,18.9009,18.9433,63000.0
2008-10-07 11:35:00,26.83,27.05,26.83,26.95,69200.0,18.9433,19.0986,18.9433,19.028,69200.0
2008-10-07 11:40:00,26.95,27.03,26.86,26.98,38000.0,19.028,19.0845,18.9645,19.0492,38000.0
2008-10-07 11:45:00,27.0,27.15,26.93,27.08,46200.0,19.0633,19.1692,19.0139,19.1198,46200.0
2008-10-07 11:50:00,27.07,27.07,26.96,26.98,34200.0,19.1127,19.1127,19.0351,19.0492,34200.0
2008-10-07 11:55:00,26.97,26.98,26.82,26.86,27200.0,19.0421,19.0492,18.9362,18.9645,27200.0
2008-10-07 12:00:00,26.87,26.88,26.67,26.68,33400.0,18.9715,18.9786,18.8303,18.8374,33400.0
2008-10-07 12:05:00,26.73,26.77,26.66,26.69,32200.0,18.8727,18.9009,18.8232,18.8444,32200.0
2008-10-07 12:10:00,26.71,26.8,26.69,26.77,29200.0,18.8585,18.9221,18.8444,18.9009,29200.0
2008-10-07 12:15:00,26.78,26.92,26.77,26.86,55600.0,18.908,19.0068,18.9009,18.9645,55600.0
2008-10-07 12:20:00,26.85,26.91,26.68,26.68,28000.0,18.9574,18.9998,18.8374,18.8374,28000.0
2008-10-07 12:25:00,26.69,26.69,26.59,26.64,39400.0,18.8444,18.8444,18.7738,18.8091,39400.0
2008-10-07 12:30:00,26.64,26.72,26.64,26.64,20400.0,18.8091,18.8656,18.8091,18.8091,20400.0
2008-10-07 12:35:00,26.64,26.66,26.44,26.53,44400.0,18.8091,18.8232,18.6679,18.7315,44400.0
2008-10-07 12:40:00,26.56,26.6,26.52,26.55,42800.0,18.7526,18.7809,18.7244,18.7456,42800.0
2008-10-07 12:45:00,26.55,26.57,26.36,26.45,49800.0,18.7456,18.7597,18.6114,18.675,49800.0
2008-10-07 12:50:00,26.44,26.44,26.34,26.37,42800.0,18.6679,18.6679,18.5973,18.6185,42800.0
2008-10-07 12:55:00,26.38,26.47,26.34,26.45,30000.0,18.6256,18.6891,18.5973,18.675,30000.0
2008-10-07 13:00:00,26.42,26.53,26.42,26.49,33200.0,18.6538,18.7315,18.6538,18.7032,33200.0
2008-10-07 13:05:00,26.5,26.65,26.47,26.56,46600.0,18.7103,18.8162,18.6891,18.7526,46600.0
2008-10-07 13:10:00,26.57,26.68,26.53,26.54,35800.0,18.7597,18.8374,18.7315,18.7385,35800.0
2008-10-07 13:15:00,26.55,26.55,26.35,26.42,53200.0,18.7456,18.7456,18.6044,18.6538,53200.0
2008-10-07 13:20:00,26.42,26.45,26.13,26.32,55400.0,18.6538,18.675,18.449,18.5832,55400.0
2008-10-07 13:25:00,26.3,26.3,26.0,26.13,82800.0,18.5691,18.5691,18.3573,18.449,82800.0
2008-10-07 13:30:00,26.14,26.2,26.07,26.17,69400.0,18.4561,18.4985,18.4067,18.4773,69400.0
2008-10-07 13:35:00,26.17,26.27,26.13,26.25,75400.0,18.4773,18.5479,18.449,18.5338,75400.0
2008-10-07 13:40:00,26.25,26.25,26.02,26.02,37600.0,18.5338,18.5338,18.3714,18.3714,37600.0
2008-10-07 13:45:00,26.04,26.04,25.84,25.9,46200.0,18.3855,18.3855,18.2443,18.2866,46200.0
2008-10-07 13:50:00,25.85,25.89,25.73,25.85,59000.0,18.2513,18.2796,18.1666,18.2513,59000.0
2008-10-07 13:55:00,25.88,25.94,25.76,25.76,49000.0,18.2725,18.3149,18.1878,18.1878,49000.0
2008-10-07 14:00:00,25.74,25.93,25.72,25.88,50200.0,18.1737,18.3078,18.1596,18.2725,50200.0
2008-10-07 14:05:00,25.88,25.92,25.81,25.9,44400.0,18.2725,18.3008,18.2231,18.2866,44400.0
2008-10-07 14:10:00,25.88,25.92,25.66,25.86,53000.0,18.2725,18.3008,18.1172,18.2584,53000.0
2008-10-07 14:15:00,25.9,26.21,25.78,26.09,76200.0,18.2866,18.5055,18.2019,18.4208,76200.0
2008-10-07 14:20:00,26.08,26.33,26.08,26.21,44800.0,18.4137,18.5902,18.4137,18.5055,44800.0
2008-10-07 14:25:00,26.23,26.25,26.09,26.21,50400.0,18.5196,18.5338,18.4208,18.5055,50400.0
2008-10-07 14:30:00,26.24,26.45,26.09,26.11,43800.0,18.5267,18.675,18.4208,18.4349,43800.0
2008-10-07 14:35:00,26.15,26.29,26.04,26.11,41800.0,18.4632,18.562,18.3855,18.4349,41800.0
2008-10-07 14:40:00,26.11,26.22,26.0,26.04,34800.0,18.4349,18.5126,18.3573,18.3855,34800.0
2008-10-07 14:45:00,26.01,26.27,25.94,26.14,43000.0,18.3643,18.5479,18.3149,18.4561,43000.0
2008-10-07 14:50:00,26.11,26.21,26.02,26.04,30200.0,18.4349,18.5055,18.3714,18.3855,30200.0
2008-10-07 14:55:00,26.04,26.04,25.87,25.92,36800.0,18.3855,18.3855,18.2655,18.3008,36800.0
2008-10-07 15:00:00,25.92,25.96,25.82,25.89,63000.0,18.3008,18.329,18.2302,18.2796,63000.0
2008-10-07 15:05:00,25.92,25.92,25.73,25.84,42800.0,18.3008,18.3008,18.1666,18.2443,42800.0
2008-10-07 15:10:00,25.85,26.05,25.82,25.9,47000.0,18.2513,18.3926,18.2302,18.2866,47000.0
2008-10-07 15:15:00,25.9,26.03,25.68,25.75,71600.0,18.2866,18.3784,18.1313,18.1807,71600.0
2008-10-07 15:20:00,25.75,25.82,25.58,25.6,59400.0,18.1807,18.2302,18.0607,18.0748,59400.0
2008-10-07 15:25:00,25.59,25.83,25.57,25.75,81400.0,18.0678,18.2372,18.0537,18.1807,81400.0
2008-10-07 15:30:00,25.75,25.84,25.61,25.71,103200.0,18.1807,18.2443,18.0819,18.1525,103200.0
2008-10-07 15:35:00,25.72,25.81,25.61,25.62,68000.0,18.1596,18.2231,18.0819,18.089,68000.0
2008-10-07 15:40:00,25.63,25.64,25.5,25.53,126400.0,18.096,18.1031,18.0042,18.0254,126400.0
2008-10-07 15:45:00,25.53,25.56,25.34,25.36,161000.0,18.0254,18.0466,17.8913,17.9054,161000.0
2008-10-07 15:50:00,25.36,25.49,25.31,25.39,175800.0,17.9054,17.9972,17.8701,17.9266,175800.0
2008-10-07 15:55:00,25.39,25.43,25.17,25.34,316400.0,17.9266,17.9548,17.7712,17.8913,316400.0
2008-10-08 09:30:00,24.85,25.12,24.81,24.88,12600.0,17.5453,17.7359,17.5171,17.5665,12600.0
2008-10-08 09:35:00,24.83,25.28,24.75,25.16,32000.0,17.5312,17.8489,17.4747,17.7642,32000.0
2008-10-08 09:40:00,25.17,25.63,24.99,25.47,144000.0,17.7712,18.096,17.6441,17.983,144000.0
2008-10-08 09:45:00,25.48,25.75,25.34,25.75,72800.0,17.9901,18.1807,17.8913,18.1807,72800.0
2008-10-08 09:50:00,25.74,26.07,25.55,25.68,89400.0,18.1737,18.4067,18.0395,18.1313,89400.0
2008-10-08 09:55:00,25.72,25.96,25.69,25.96,82200.0,18.1596,18.329,18.1384,18.329,82200.0
2008-10-08 10:00:00,26.0,26.52,26.0,26.42,139000.0,18.3573,18.7244,18.3573,18.6538,139000.0
2008-10-08 10:05:00,26.42,26.45,26.04,26.14,66600.0,18.6538,18.675,18.3855,18.4561,66600.0
2008-10-08 10:10:00,26.1,26.25,26.0,26.18,55800.0,18.4279,18.5338,18.3573,18.4843,55800.0
2008-10-08 10:15:00,26.14,26.22,25.79,25.79,48000.0,18.4561,18.5126,18.209,18.209,48000.0
2008-10-08 10:20:00,25.79,25.84,25.56,25.78,68600.0,18.209,18.2443,18.0466,18.2019,68600.0
2008-10-08 10:25:00,25.79,25.79,25.5,25.75,63400.0,18.209,18.209,18.0042,18.1807,63400.0
2008-10-08 10:30:00,25.79,25.88,25.53,25.67,75400.0,18.209,18.2725,18.0254,18.1243,75400.0
2008-10-08 10:35:00,25.68,25.84,25.49,25.77,64200.0,18.1313,18.2443,17.9972,18.1949,64200.0
2008-10-08 10:40:00,25.78,25.92,25.49,25.49,38200.0,18.2019,18.3008,17.9972,17.9972,38200.0
2008-10-08 10:45:00,25.43,25.55,25.31,25.53,57800.0,17.9548,18.0395,17.8701,18.0254,57800.0
2008-10-08 10:50:00,25.53,25.69,25.45,25.46,46000.0,18.0254,18.1384,17.9689,17.976,46000.0
2008-10-08 10:55:00,25.47,25.75,25.37,25.61,82000.0,17.983,18.1807,17.9124,18.0819,82000.0
2008-10-08 11:00:00,25.58,25.71,25.42,25.5,30200.0,18.0607,18.1525,17.9477,18.0042,30200.0
2008-10-08 11:05:00,25.52,25.68,25.42,25.61,36800.0,18.0184,18.1313,17.9477,18.0819,36800.0
2008-10-08 11:10:00,25.61,25.65,25.5,25.64,22400.0,18.0819,18.1101,18.0042,18.1031,22400.0
2008-10-08 11:15:00,25.61,25.77,25.58,25.77,48800.0,18.0819,18.1949,18.0607,18.1949,48800.0
2008-10-08 11:20:00,25.77,25.94,25.77,25.93,53200.0,18.1949,18.3149,18.1949,18.3078,53200.0
2008-10-08 11:25:00,25.92,26.05,25.81,25.86,42200.0,18.3008,18.3926,18.2231,18.2584,42200.0
2008-10-08 11:30:00,25.86,25.88,25.68,25.72,36000.0,18.2584,18.2725,18.1313,18.1596,36000.0
2008-10-08 11:35:00,25.73,25.75,25.47,25.62,25600.0,18.1666,18.1807,17.983,18.089,25600.0
2008-10-08 11:40:00,25.65,25.7,25.25,25.36,37000.0,18.1101,18.1454,17.8277,17.9054,37000.0
2008-10-08 11:45:00,25.33,25.53,25.25,25.42,45200.0,17.8842,18.0254,17.8277,17.9477,45200.0
2008-10-08 11:50:00,25.39,25.46,25.33,25.43,15800.0,17.9266,17.976,17.8842,17.9548,15800.0
2008-10-08 11:55:00,25.46,25.6,25.17,25.56,28000.0,17.976,18.0748,17.7712,18.0466,28000.0
2008-10-08 12:00:00,25.57,25.57,25.28,25.32,29600.0,18.0537,18.0537,17.8489,17.8771,29600.0
2008-10-08 12:05:00,25.35,25.35,25.06,25.18,26800.0,17.8983,17.8983,17.6936,17.7783,26800.0
2008-10-08 12:10:00,25.18,25.33,25.1,25.25,26400.0,17.7783,17.8842,17.7218,17.8277,26400.0
2008-10-08 12:15:00,25.21,25.5,25.16,25.47,54200.0,17.7995,18.0042,17.7642,17.983,54200.0
2008-10-08 12:20:00,25.47,25.51,25.36,25.39,29000.0,17.983,18.0113,17.9054,17.9266,29000.0
2008-10-08 12:25:00,25.36,25.41,25.17,25.21,21400.0,17.9054,17.9407,17.7712,17.7995,21400.0
2008-10-08 12:30:00,25.22,25.32,25.16,25.25,25400.0,17.8065,17.8771,17.7642,17.8277,25400.0
2008-10-08 12:35:00,25.2,25.59,25.1,25.4,58800.0,17.7924,18.0678,17.7218,17.9336,58800.0
2008-10-08 12:40:00,25.39,25.64,25.35,25.45,43200.0,17.9266,18.1031,17.8983,17.9689,43200.0
2008-10-08 12:45:00,25.45,25.47,25.27,25.38,29400.0,17.9689,17.983,17.8418,17.9195,29400.0
2008-10-08 12:50:00,25.43,25.65,25.4,25.61,31000.0,17.9548,18.1101,17.9336,18.0819,31000.0
2008-10-08 12:55:00,25.61,25.68,25.49,25.61,24400.0,18.0819,18.1313,17.9972,18.0819,24400.0
2008-10-08 13:00:00,25.6,25.95,25.58,25.84,56400.0,18.0748,18.322,18.0607,18.2443,56400.0
2008-10-08 13:05:00,25.8,26.13,25.77,26.12,63200.0,18.216,18.449,18.1949,18.442,63200.0
2008-10-08 13:10:00,26.11,26.17,25.93,26.09,43400.0,18.4349,18.4773,18.3078,18.4208,43400.0
2008-10-08 13:15:00,26.14,26.19,25.98,26.15,45000.0,18.4561,18.4914,18.3431,18.4632,45000.0
2008-10-08 13:20:00,26.18,26.22,26.07,26.11,41000.0,18.4843,18.5126,18.4067,18.4349,41000.0
2008-10-08 13:25:00,26.11,26.21,25.85,25.89,62400.0,18.4349,18.5055,18.2513,18.2796,62400.0
2008-10-08 13:30:00,25.89,25.99,25.8,25.99,57200.0,18.2796,18.3502,18.216,18.3502,57200.0
2008-10-08 13:35:00,26.0,26.17,26.0,26.08,30600.0,18.3573,18.4773,18.3573,18.4137,30600.0
2008-10-08 13:40:00,26.04,26.22,26.03,26.19,55000.0,18.3855,18.5126,18.3784,18.4914,55000.0
2008-10-08 13:45:00,26.2,26.21,26.0,26.07,35800.0,18.4985,18.5055,18.3573,18.4067,35800.0
2008-10-08 13:50:00,26.02,26.24,25.99,26.24,49200.0,18.3714,18.5267,18.3502,18.5267,49200.0
2008-10-08 13:55:00,26.25,26.31,26.22,26.25,79400.0,18.5338,18.5761,18.5126,18.5338,79400.0
2008-10-08 14:00:00,26.23,26.33,26.14,26.28,55400.0,18.5196,18.5902,18.4561,18.5549,55400.0
2008-10-08 14:05:00,26.32,26.35,26.15,26.19,54200.0,18.5832,18.6044,18.4632,18.4914,54200.0
2008-10-08 14:10:00,26.19,26.2,26.02,26.2,51800.0,18.4914,18.4985,18.3714,18.4985,51800.0
2008-10-08 14:15:00,26.2,26.21,26.08,26.2,42000.0,18.4985,18.5055,18.4137,18.4985,42000.0
2008-10-08 14:20:00,26.24,26.39,26.21,26.39,46400.0,18.5267,18.6326,18.5055,18.6326,46400.0
2008-10-08 14:25:00,26.4,26.5,26.2,26.25,87800.0,18.6397,18.7103,18.4985,18.5338,87800.0
2008-10-08 14:30:00,26.25,26.38,26.22,26.25,73400.0,18.5338,18.6256,18.5126,18.5338,73400.0
2008-10-08 14:35:00,26.23,26.33,26.11,26.18,82600.0,18.5196,18.5902,18.4349,18.4843,82600.0
2008-10-08 14:40:00,26.16,26.25,26.01,26.09,55600.0,18.4702,18.5338,18.3643,18.4208,55600.0
2008-10-08 14:45:00,26.1,26.23,26.1,26.14,43600.0,18.4279,18.5196,18.4279,18.4561,43600.0
2008-10-08 14:50:00,26.17,26.3,26.13,26.27,38200.0,18.4773,18.5691,18.449,18.5479,38200.0
2008-10-08 14:55:00,26.26,26.38,26.22,26.22,75600.0,18.5408,18.6256,18.5126,18.5126,75600.0
2008-10-08 15:00:00,26.23,26.29,25.97,26.17,50800.0,18.5196,18.562,18.3361,18.4773,50800.0
2008-10-08 15:05:00,26.16,26.29,26.14,26.2,80000.0,18.4702,18.562,18.4561,18.4985,80000.0
2008-10-08 15:10:00,26.21,26.45,26.14,26.3,110400.0,18.5055,18.675,18.4561,18.5691,110400.0
2008-10-08 15:15:00,26.32,26.96,26.28,26.95,170400.0,18.5832,19.0351,18.5549,19.028,170400.0
2008-10-08 15:20:00,26.96,27.0,26.48,26.56,122000.0,19.0351,19.0633,18.6962,18.7526,122000.0
2008-10-08 15:25:00,26.58,26.64,26.3,26.4,104800.0,18.7668,18.8091,18.5691,18.6397,104800.0
2008-10-08 15:30:00,26.38,26.54,26.3,26.35,65000.0,18.6256,18.7385,18.5691,18.6044,65000.0
2008-10-08 15:35:00,26.32,26.43,26.07,26.11,101600.0,18.5832,18.6609,18.4067,18.4349,101600.0
2008-10-08 15:40:00,26.11,26.18,25.98,26.08,93200.0,18.4349,18.4843,18.3431,18.4137,93200.0
2008-10-08 15:45:00,26.09,26.09,25.72,25.83,160400.0,18.4208,18.4208,18.1596,18.2372,160400.0
2008-10-08 15:50:00,25.85,25.86,25.57,25.7,105000.0,18.2513,18.2584,18.0537,18.1454,105000.0
2008-10-08 15:55:00,25.68,25.77,25.38,25.39,229800.0,18.1313,18.1949,17.9195,17.9266,229800.0
2008-10-09 09:30:00,25.73,25.96,25.54,25.86,71200.0,18.1666,18.329,18.0325,18.2584,71200.0
2008-10-09 09:35:00,25.9,25.92,25.6,25.67,48400.0,18.2866,18.3008,18.0748,18.1243,48400.0
2008-10-09 09:40:00,25.67,26.06,25.67,26.05,91400.0,18.1243,18.3996,18.1243,18.3926,91400.0
2008-10-09 09:45:00,26.05,26.2,26.02,26.07,88800.0,18.3926,18.4985,18.3714,18.4067,88800.0
2008-10-09 09:50:00,26.04,26.24,26.02,26.16,73400.0,18.3855,18.5267,18.3714,18.4702,73400.0
2008-10-09 09:55:00,26.13,26.14,25.79,25.81,54000.0,18.449,18.4561,18.209,18.2231,54000.0
2008-10-09 10:00:00,25.81,25.81,25.51,25.51,65600.0,18.2231,18.2231,18.0113,18.0113,65600.0
2008-10-09 10:05:00,25.52,25.75,25.52,25.7,41000.0,18.0184,18.1807,18.0184,18.1454,41000.0
2008-10-09 10:10:00,25.71,25.71,25.54,25.54,38000.0,18.1525,18.1525,18.0325,18.0325,38000.0
2008-10-09 10:15:00,25.57,25.78,25.52,25.63,66200.0,18.0537,18.2019,18.0184,18.096,66200.0
2008-10-09 10:20:00,25.66,25.76,25.46,25.48,40800.0,18.1172,18.1878,17.976,17.9901,40800.0
2008-10-09 10:25:00,25.5,25.56,25.35,25.38,50800.0,18.0042,18.0466,17.8983,17.9195,50800.0
2008-10-09 10:30:00,25.38,25.46,25.22,25.43,72200.0,17.9195,17.976,17.8065,17.9548,72200.0
2008-10-09 10:35:00,25.43,25.55,25.35,25.35,45400.0,17.9548,18.0395,17.8983,17.8983,45400.0
2008-10-09 10:40:00,25.36,25.48,25.15,25.18,40200.0,17.9054,17.9901,17.7571,17.7783,40200.0
2008-10-09 10:45:00,25.19,25.54,25.18,25.44,44000.0,17.7854,18.0325,17.7783,17.9619,44000.0
2008-10-09 10:50:00,25.41,25.41,25.18,25.18,50800.0,17.9407,17.9407,17.7783,17.7783,50800.0
2008-10-09 10:55:00,25.19,25.22,25.04,25.1,72600.0,17.7854,17.8065,17.6794,17.7218,72600.0
2008-10-09 11:00:00,25.08,25.17,24.85,24.85,47200.0,17.7077,17.7712,17.5453,17.5453,47200.0
2008-10-09 11:05:00,24.85,25.04,24.71,24.99,65000.0,17.5453,17.6794,17.4465,17.6441,65000.0
2008-10-09 11:10:00,24.98,25.13,24.97,25.11,82200.0,17.6371,17.743,17.63,17.7289,82200.0
2008-10-09 11:15:00,25.11,25.27,25.04,25.17,61400.0,17.7289,17.8418,17.6794,17.7712,61400.0
2008-10-09 11:20:00,25.22,25.32,25.07,25.08,46000.0,17.8065,17.8771,17.7006,17.7077,46000.0
2008-10-09 11:25:00,25.08,25.23,25.03,25.23,22600.0,17.7077,17.8136,17.6724,17.8136,22600.0
2008-10-09 11:30:00,25.24,25.32,25.16,25.23,35800.0,17.8207,17.8771,17.7642,17.8136,35800.0
2008-10-09 11:35:00,25.21,25.53,25.21,25.34,52000.0,17.7995,18.0254,17.7995,17.8913,52000.0
2008-10-09 11:40:00,25.34,25.45,25.3,25.32,35400.0,17.8913,17.9689,17.863,17.8771,35400.0
2008-10-09 11:45:00,25.34,25.57,25.34,25.38,18000.0,17.8913,18.0537,17.8913,17.9195,18000.0
2008-10-09 11:50:00,25.38,25.46,25.25,25.28,52600.0,17.9195,17.976,17.8277,17.8489,52600.0
2008-10-09 11:55:00,25.28,25.43,25.28,25.36,34800.0,17.8489,17.9548,17.8489,17.9054,34800.0
2008-10-09 12:00:00,25.36,25.38,25.18,25.28,23200.0,17.9054,17.9195,17.7783,17.8489,23200.0
2008-10-09 12:05:00,25.29,25.47,25.23,25.38,40800.0,17.856,17.983,17.8136,17.9195,40800.0
2008-10-09 12:10:00,25.4,25.53,25.36,25.44,51800.0,17.9336,18.0254,17.9054,17.9619,51800.0
2008-10-09 12:15:00,25.42,25.55,25.37,25.5,53400.0,17.9477,18.0395,17.9124,18.0042,53400.0
2008-10-09 12:20:00,25.48,25.62,25.48,25.62,26600.0,17.9901,18.089,17.9901,18.089,26600.0
2008-10-09 12:25:00,25.61,25.61,25.39,25.41,52600.0,18.0819,18.0819,17.9266,17.9407,52600.0
2008-10-09 12:30:00,25.41,25.44,25.35,25.35,14600.0,17.9407,17.9619,17.8983,17.8983,14600.0
2008-10-09 12:35:00,25.38,25.42,25.32,25.32,17200.0,17.9195,17.9477,17.8771,17.8771,17200.0
2008-10-09 12:40:00,25.32,25.34,25.13,25.22,32000.0,17.8771,17.8913,17.743,17.8065,32000.0
2008-10-09 12:45:00,25.24,25.25,25.11,25.11,28800.0,17.8207,17.8277,17.7289,17.7289,28800.0
2008-10-09 12:50:00,25.12,25.31,25.09,25.29,42800.0,17.7359,17.8701,17.7148,17.856,42800.0
2008-10-09 12:55:00,25.31,25.32,25.2,25.24,34000.0,17.8701,17.8771,17.7924,17.8207,34000.0
2008-10-09 13:00:00,25.24,25.36,25.24,25.28,29000.0,17.8207,17.9054,17.8207,17.8489,29000.0
2008-10-09 13:05:00,25.28,25.28,25.16,25.23,20800.0,17.8489,17.8489,17.7642,17.8136,20800.0
2008-10-09 13:10:00,25.24,25.44,25.24,25.34,18800.0,17.8207,17.9619,17.8207,17.8913,18800.0
2008-10-09 13:15:00,25.32,25.42,25.27,25.28,24800.0,17.8771,17.9477,17.8418,17.8489,24800.0
2008-10-09 13:20:00,25.28,25.28,25.14,25.14,23800.0,17.8489,17.8489,17.7501,17.7501,23800.0
2008-10-09 13:25:00,25.13,25.51,25.09,25.33,42200.0,17.743,18.0113,17.7148,17.8842,42200.0
2008-10-09 13:30:00,25.36,25.48,25.32,25.36,28000.0,17.9054,17.9901,17.8771,17.9054,28000.0
2008-10-09 13:35:00,25.36,25.46,25.3,25.35,56200.0,17.9054,17.976,17.863,17.8983,56200.0
2008-10-09 13:40:00,25.35,25.46,25.35,25.37,41800.0,17.8983,17.976,17.8983,17.9124,41800.0
2008-10-09 13:45:00,25.37,25.37,25.29,25.31,30600.0,17.9124,17.9124,17.856,17.8701,30600.0
2008-10-09 13:50:00,25.32,25.34,25.19,25.23,28800.0,17.8771,17.8913,17.7854,17.8136,28800.0
2008-10-09 13:55:00,25.23,25.41,25.23,25.35,31600.0,17.8136,17.9407,17.8136,17.8983,31600.0
2008-10-09 14:00:00,25.35,25.47,25.35,25.39,32800.0,17.8983,17.983,17.8983,17.9266,32800.0
2008-10-09 14:05:00,25.36,25.38,25.24,25.32,29800.0,17.9054,17.9195,17.8207,17.8771,29800.0
2008-10-09 14:10:00,25.32,25.36,25.23,25.27,47800.0,17.8771,17.9054,17.8136,17.8418,47800.0
2008-10-09 14:15:00,25.28,25.36,25.15,25.2,30600.0,17.8489,17.9054,17.7571,17.7924,30600.0
2008-10-09 14:20:00,25.21,25.22,25.09,25.21,30800.0,17.7995,17.8065,17.7148,17.7995,30800.0
2008-10-09 14:25:00,25.18,25.27,25.18,25.18,22600.0,17.7783,17.8418,17.7783,17.7783,22600.0
2008-10-09 14:30:00,25.18,25.25,25.15,25.15,34800.0,17.7783,17.8277,17.7571,17.7571,34800.0
2008-10-09 14:35:00,25.15,25.23,25.08,25.13,21000.0,17.7571,17.8136,17.7077,17.743,21000.0
2008-10-09 14:40:00,25.11,25.29,25.11,25.21,24800.0,17.7289,17.856,17.7289,17.7995,24800.0
2008-10-09 14:45:00,25.2,25.23,25.08,25.13,27400.0,17.7924,17.8136,17.7077,17.743,27400.0
2008-10-09 14:50:00,25.11,25.13,24.96,25.0,33200.0,17.7289,17.743,17.623,17.6512,33200.0
2008-10-09 14:55:00,24.99,25.1,24.9,24.91,39800.0,17.6441,17.7218,17.5806,17.5877,39800.0
2008-10-09 15:00:00,24.91,24.92,24.64,24.7,39200.0,17.5877,17.5947,17.397,17.4394,39200.0
2008-10-09 15:05:00,24.7,24.87,24.68,24.78,30000.0,17.4394,17.5594,17.4253,17.4959,30000.0
2008-10-09 15:10:00,24.78,24.78,24.41,24.5,51800.0,17.4959,17.4959,17.2346,17.2982,51800.0
2008-10-09 15:15:00,24.49,24.65,24.44,24.44,60600.0,17.2911,17.4041,17.2558,17.2558,60600.0
2008-10-09 15:20:00,24.44,24.59,24.38,24.58,52800.0,17.2558,17.3617,17.2135,17.3547,52800.0
2008-10-09 15:25:00,24.56,24.59,24.41,24.43,44800.0,17.3405,17.3617,17.2346,17.2488,44800.0
2008-10-09 15:30:00,24.43,24.49,24.32,24.37,75600.0,17.2488,17.2911,17.1711,17.2064,75600.0
2008-10-09 15:35:00,24.38,24.4,24.07,24.07,71400.0,17.2135,17.2276,16.9946,16.9946,71400.0
2008-10-09 15:40:00,24.09,24.09,23.78,23.88,107600.0,17.0087,17.0087,16.7898,16.8604,107600.0
2008-10-09 15:45:00,23.91,23.93,23.59,23.67,113200.0,16.8816,16.8957,16.6557,16.7122,113200.0
2008-10-09 15:50:00,23.67,24.18,23.66,24.17,105600.0,16.7122,17.0722,16.7051,17.0652,105600.0
2008-10-09 15:55:00,24.18,24.18,23.66,23.79,244200.0,17.0722,17.0722,16.7051,16.7969,244200.0
2008-10-10 09:30:00,22.63,23.07,22.46,22.5,108200.0,15.9779,16.2885,15.8578,15.8861,108200.0
2008-10-10 09:35:00,22.37,22.6,21.82,22.48,90400.0,15.7943,15.9567,15.406,15.872,90400.0
2008-10-10 09:40:00,22.48,23.45,22.41,23.45,96800.0,15.872,16.5568,15.8225,16.5568,96800.0
2008-10-10 09:45:00,23.43,23.5,23.11,23.22,118400.0,16.5427,16.5921,16.3168,16.3944,118400.0
2008-10-10 09:50:00,23.18,23.48,22.97,23.47,141000.0,16.3662,16.578,16.2179,16.571,141000.0
2008-10-10 09:55:00,23.45,23.47,23.06,23.17,116400.0,16.5568,16.571,16.2815,16.3591,116400.0
2008-10-10 10:00:00,23.18,23.47,23.08,23.4,151800.0,16.3662,16.571,16.2956,16.5215,151800.0
2008-10-10 10:05:00,23.42,24.23,23.41,23.96,118600.0,16.5356,17.1075,16.5286,16.9169,118600.0
2008-10-10 10:10:00,23.92,24.0,23.68,23.81,99000.0,16.8887,16.9452,16.7192,16.811,99000.0
2008-10-10 10:15:00,23.84,23.85,23.29,23.49,106400.0,16.8322,16.8393,16.4439,16.5851,106400.0
2008-10-10 10:20:00,23.54,23.86,23.39,23.63,90000.0,16.6204,16.8463,16.5145,16.6839,90000.0
2008-10-10 10:25:00,23.62,23.67,23.4,23.4,62200.0,16.6769,16.7122,16.5215,16.5215,62200.0
2008-10-10 10:30:00,23.43,23.45,23.07,23.1,73400.0,16.5427,16.5568,16.2885,16.3097,73400.0
2008-10-10 10:35:00,23.07,23.2,22.73,22.79,97600.0,16.2885,16.3803,16.0485,16.0908,97600.0
2008-10-10 10:40:00,22.79,22.83,22.43,22.65,97600.0,16.0908,16.1191,15.8367,15.992,97600.0
2008-10-10 10:45:00,22.64,23.15,22.5,23.09,89600.0,15.9849,16.345,15.8861,16.3027,89600.0
2008-10-10 10:50:00,23.15,23.22,22.98,23.08,68400.0,16.345,16.3944,16.225,16.2956,68400.0
2008-10-10 10:55:00,23.06,23.07,22.86,23.0,47800.0,16.2815,16.2885,16.1403,16.2391,47800.0
2008-10-10 11:00:00,23.0,23.22,22.94,23.03,39600.0,16.2391,16.3944,16.1967,16.2603,39600.0
2008-10-10 11:05:00,23.06,23.18,22.97,23.02,67800.0,16.2815,16.3662,16.2179,16.2532,67800.0
2008-10-10 11:10:00,23.04,23.06,22.71,22.96,36600.0,16.2674,16.2815,16.0344,16.2109,36600.0
2008-10-10 11:15:00,23.04,23.04,22.79,22.79,57200.0,16.2674,16.2674,16.0908,16.0908,57200.0
2008-10-10 11:20:00,22.81,22.88,22.62,22.66,49000.0,16.105,16.1544,15.9708,15.9991,49000.0
2008-10-10 11:25:00,22.71,22.75,22.57,22.66,47400.0,16.0344,16.0626,15.9355,15.9991,47400.0
2008-10-10 11:30:00,22.65,22.67,22.48,22.56,36200.0,15.992,16.0061,15.872,15.9284,36200.0
2008-10-10 11:35:00,22.55,22.68,22.53,22.65,26600.0,15.9214,16.0132,15.9073,15.992,26600.0
2008-10-10 11:40:00,22.67,22.8,22.67,22.7,36000.0,16.0061,16.0979,16.0061,16.0273,36000.0
2008-10-10 11:45:00,22.67,22.84,22.55,22.55,24200.0,16.0061,16.1261,15.9214,15.9214,24200.0
2008-10-10 11:50:00,22.57,22.57,22.38,22.5,46800.0,15.9355,15.9355,15.8014,15.8861,46800.0
2008-10-10 11:55:00,22.47,22.57,22.3,22.55,35200.0,15.8649,15.9355,15.7449,15.9214,35200.0
2008-10-10 12:00:00,22.53,22.78,22.48,22.74,54400.0,15.9073,16.0838,15.872,16.0555,54400.0
2008-10-10 12:05:00,22.76,22.84,22.61,22.66,38400.0,16.0697,16.1261,15.9638,15.9991,38400.0
2008-10-10 12:10:00,22.67,22.78,22.61,22.68,74000.0,16.0061,16.0838,15.9638,16.0132,74000.0
2008-10-10 12:15:00,22.65,22.9,22.63,22.84,46400.0,15.992,16.1685,15.9779,16.1261,46400.0
2008-10-10 12:20:00,22.83,23.03,22.8,22.93,52200.0,16.1191,16.2603,16.0979,16.1897,52200.0
2008-10-10 12:25:00,22.89,23.0,22.78,22.84,31200.0,16.1614,16.2391,16.0838,16.1261,31200.0
2008-10-10 12:30:00,22.83,22.89,22.68,22.77,41800.0,16.1191,16.1614,16.0132,16.0767,41800.0
2008-10-10 12:35:00,22.77,22.85,22.58,22.64,30800.0,16.0767,16.1332,15.9426,15.9849,30800.0
2008-10-10 12:40:00,22.61,23.0,22.57,22.89,32800.0,15.9638,16.2391,15.9355,16.1614,32800.0
2008-10-10 12:45:00,22.9,22.98,22.7,22.7,33600.0,16.1685,16.225,16.0273,16.0273,33600.0
2008-10-10 12:50:00,22.68,22.83,22.68,22.78,27400.0,16.0132,16.1191,16.0132,16.0838,27400.0
2008-10-10 12:55:00,22.79,22.84,22.64,22.73,19800.0,16.0908,16.1261,15.9849,16.0485,19800.0
2008-10-10 13:00:00,22.75,22.77,22.59,22.7,21400.0,16.0626,16.0767,15.9496,16.0273,21400.0
2008-10-10 13:05:00,22.66,22.72,22.57,22.63,16200.0,15.9991,16.0414,15.9355,15.9779,16200.0
2008-10-10 13:10:00,22.61,22.61,22.36,22.45,23600.0,15.9638,15.9638,15.7872,15.8508,23600.0
2008-10-10 13:15:00,22.4,22.45,22.35,22.39,12400.0,15.8155,15.8508,15.7802,15.8084,12400.0
2008-10-10 13:20:00,22.39,22.58,22.31,22.44,29600.0,15.8084,15.9426,15.7519,15.8437,29600.0
2008-10-10 13:25:00,22.43,22.61,22.41,22.54,30600.0,15.8367,15.9638,15.8225,15.9143,30600.0
2008-10-10 13:30:00,22.54,22.54,22.32,22.33,34200.0,15.9143,15.9143,15.759,15.7661,34200.0
2008-10-10 13:35:00,22.32,22.47,22.18,22.41,44000.0,15.759,15.8649,15.6601,15.8225,44000.0
2008-10-10 13:40:00,22.4,22.4,22.18,22.23,51000.0,15.8155,15.8155,15.6601,15.6955,51000.0
2008-10-10 13:45:00,22.24,22.25,21.88,21.91,47400.0,15.7025,15.7096,15.4483,15.4695,47400.0
2008-10-10 13:50:00,21.9,22.13,21.86,21.88,52400.0,15.4625,15.6248,15.4342,15.4483,52400.0
2008-10-10 13:55:00,21.89,22.31,21.89,22.25,66800.0,15.4554,15.7519,15.4554,15.7096,66800.0
2008-10-10 14:00:00,22.28,22.38,22.05,22.36,30400.0,15.7308,15.8014,15.5684,15.7872,30400.0
2008-10-10 14:05:00,22.4,22.82,22.34,22.77,54800.0,15.8155,16.112,15.7731,16.0767,54800.0
2008-10-10 14:10:00,22.77,22.92,22.58,22.63,57200.0,16.0767,16.1826,15.9426,15.9779,57200.0
2008-10-10 14:15:00,22.6,22.81,22.4,22.45,59000.0,15.9567,16.105,15.8155,15.8508,59000.0
2008-10-10 14:20:00,22.45,22.58,22.28,22.28,75800.0,15.8508,15.9426,15.7308,15.7308,75800.0
2008-10-10 14:25:00,22.28,22.36,22.1,22.1,88000.0,15.7308,15.7872,15.6037,15.6037,88000.0
2008-10-10 14:30:00,22.14,22.45,22.14,22.2,41400.0,15.6319,15.8508,15.6319,15.6743,41400.0
2008-10-10 14:35:00,22.19,22.27,22.04,22.27,50400.0,15.6672,15.7237,15.5613,15.7237,50400.0
2008-10-10 14:40:00,22.27,22.36,22.16,22.17,43000.0,15.7237,15.7872,15.646,15.6531,43000.0
2008-10-10 14:45:00,22.22,22.49,22.18,22.35,46400.0,15.6884,15.879,15.6601,15.7802,46400.0
2008-10-10 14:50:00,22.33,22.4,22.1,22.11,45200.0,15.7661,15.8155,15.6037,15.6107,45200.0
2008-10-10 14:55:00,22.12,22.26,21.93,22.23,56800.0,15.6178,15.7166,15.4836,15.6955,56800.0
2008-10-10 15:00:00,22.24,22.53,22.11,22.29,85800.0,15.7025,15.9073,15.6107,15.7378,85800.0
2008-10-10 15:05:00,22.28,22.59,22.16,22.43,63200.0,15.7308,15.9496,15.646,15.8367,63200.0
2008-10-10 15:10:00,22.42,23.04,22.41,22.94,133200.0,15.8296,16.2674,15.8225,16.1967,133200.0
2008-10-10 15:15:00,22.95,23.34,22.79,23.2,134200.0,16.2038,16.4792,16.0908,16.3803,134200.0
2008-10-10 15:20:00,23.15,23.58,23.15,23.32,122600.0,16.345,16.6486,16.345,16.465,122600.0
2008-10-10 15:25:00,23.36,23.78,23.32,23.73,81800.0,16.4933,16.7898,16.465,16.7545,81800.0
2008-10-10 15:30:00,23.7,24.02,23.62,23.88,88800.0,16.7333,16.9593,16.6769,16.8604,88800.0
2008-10-10 15:35:00,23.88,24.48,23.84,24.11,137200.0,16.8604,17.2841,16.8322,17.0228,137200.0
2008-10-10 15:40:00,24.15,24.2,23.52,24.07,118800.0,17.0511,17.0864,16.6063,16.9946,118800.0
2008-10-10 15:45:00,24.13,24.13,23.58,23.74,102600.0,17.0369,17.0369,16.6486,16.7616,102600.0
2008-10-10 15:50:00,23.7,23.94,23.62,23.64,105200.0,16.7333,16.9028,16.6769,16.691,105200.0
2008-10-10 15:55:00,23.61,24.02,23.53,23.63,131400.0,16.6698,16.9593,16.6133,16.6839,131400.0
2008-10-13 09:30:00,23.88,23.89,23.68,23.73,11200.0,16.8604,16.8675,16.7192,16.7545,11200.0
2008-10-13 09:35:00,23.77,24.0,23.61,23.98,109600.0,16.7828,16.9452,16.6698,16.931,109600.0
2008-10-13 09:40:00,23.98,23.99,23.51,23.67,61600.0,16.931,16.9381,16.5992,16.7122,61600.0
2008-10-13 09:45:00,23.69,23.8,23.45,23.55,42000.0,16.7263,16.8039,16.5568,16.6274,42000.0
2008-10-13 09:50:00,23.55,23.59,23.31,23.56,59800.0,16.6274,16.6557,16.458,16.6345,59800.0
2008-10-13 09:55:00,23.58,23.79,23.52,23.74,29400.0,16.6486,16.7969,16.6063,16.7616,29400.0
2008-10-13 10:00:00,23.74,23.83,23.63,23.68,30000.0,16.7616,16.8251,16.6839,16.7192,30000.0
2008-10-13 10:05:00,23.68,23.7,23.46,23.5,25200.0,16.7192,16.7333,16.5639,16.5921,25200.0
2008-10-13 10:10:00,23.55,23.89,23.52,23.89,29600.0,16.6274,16.8675,16.6063,16.8675,29600.0
2008-10-13 10:15:00,23.87,23.92,23.83,23.91,31000.0,16.8534,16.8887,16.8251,16.8816,31000.0
2008-10-13 10:20:00,23.92,24.0,23.89,23.91,13400.0,16.8887,16.9452,16.8675,16.8816,13400.0
2008-10-13 10:25:00,23.92,24.24,23.9,24.2,18200.0,16.8887,17.1146,16.8746,17.0864,18200.0
2008-10-13 10:30:00,24.21,24.28,24.11,24.11,28200.0,17.0934,17.1429,17.0228,17.0228,28200.0
2008-10-13 10:35:00,24.1,24.28,24.04,24.28,28000.0,17.0158,17.1429,16.9734,17.1429,28000.0
2008-10-13 10:40:00,24.29,24.3,24.16,24.24,40400.0,17.1499,17.157,17.0581,17.1146,40400.0
2008-10-13 10:45:00,24.26,24.27,24.09,24.17,16200.0,17.1287,17.1358,17.0087,17.0652,16200.0
2008-10-13 10:50:00,24.17,24.18,24.07,24.14,15600.0,17.0652,17.0722,16.9946,17.044,15600.0
2008-10-13 10:55:00,24.16,24.28,24.15,24.17,26800.0,17.0581,17.1429,17.0511,17.0652,26800.0
2008-10-13 11:00:00,24.17,24.27,24.14,24.24,12800.0,17.0652,17.1358,17.044,17.1146,12800.0
2008-10-13 11:05:00,24.23,24.31,24.21,24.28,16200.0,17.1075,17.164,17.0934,17.1429,16200.0
2008-10-13 11:10:00,24.28,24.3,24.24,24.29,11200.0,17.1429,17.157,17.1146,17.1499,11200.0
2008-10-13 11:15:00,24.29,24.29,24.21,24.22,16800.0,17.1499,17.1499,17.0934,17.1005,16800.0
2008-10-13 11:20:00,24.22,24.24,24.18,24.19,15400.0,17.1005,17.1146,17.0722,17.0793,15400.0
2008-10-13 11:25:00,24.21,24.28,24.19,24.25,17000.0,17.0934,17.1429,17.0793,17.1217,17000.0
2008-10-13 11:30:00,24.23,24.41,24.23,24.36,13200.0,17.1075,17.2346,17.1075,17.1993,13200.0
2008-10-13 11:35:00,24.38,24.45,24.37,24.45,16800.0,17.2135,17.2629,17.2064,17.2629,16800.0
2008-10-13 11:40:00,24.41,24.55,24.41,24.52,24800.0,17.2346,17.3335,17.2346,17.3123,24800.0
2008-10-13 11:45:00,24.51,24.52,24.36,24.38,30400.0,17.3052,17.3123,17.1993,17.2135,30400.0
2008-10-13 11:50:00,24.37,24.37,24.31,24.31,18600.0,17.2064,17.2064,17.164,17.164,18600.0
2008-10-13 11:55:00,24.3,24.43,24.3,24.38,45000.0,17.157,17.2488,17.157,17.2135,45000.0
2008-10-13 12:00:00,24.38,24.43,24.35,24.41,25800.0,17.2135,17.2488,17.1923,17.2346,25800.0
2008-10-13 12:05:00,24.41,24.46,24.39,24.43,13000.0,17.2346,17.2699,17.2205,17.2488,13000.0
2008-10-13 12:10:00,24.46,24.47,24.4,24.46,17400.0,17.2699,17.277,17.2276,17.2699,17400.0
2008-10-13 12:15:00,24.47,24.51,24.43,24.46,14600.0,17.277,17.3052,17.2488,17.2699,14600.0
2008-10-13 12:20:00,24.45,24.49,24.42,24.43,38600.0,17.2629,17.2911,17.2417,17.2488,38600.0
2008-10-13 12:25:00,24.44,24.52,24.43,24.5,26400.0,17.2558,17.3123,17.2488,17.2982,26400.0
2008-10-13 12:30:00,24.5,24.52,24.47,24.49,17400.0,17.2982,17.3123,17.277,17.2911,17400.0
2008-10-13 12:35:00,24.5,24.53,24.47,24.47,8400.0,17.2982,17.3194,17.277,17.277,8400.0
2008-10-13 12:40:00,24.47,24.48,24.43,24.48,21400.0,17.277,17.2841,17.2488,17.2841,21400.0
2008-10-13 12:45:00,24.48,24.5,24.47,24.49,8400.0,17.2841,17.2982,17.277,17.2911,8400.0
2008-10-13 12:50:00,24.49,24.5,24.35,24.36,15800.0,17.2911,17.2982,17.1923,17.1993,15800.0
2008-10-13 12:55:00,24.35,24.36,24.31,24.35,12400.0,17.1923,17.1993,17.164,17.1923,12400.0
2008-10-13 13:00:00,24.34,24.4,24.34,24.38,11600.0,17.1852,17.2276,17.1852,17.2135,11600.0
2008-10-13 13:05:00,24.36,24.43,24.36,24.41,13400.0,17.1993,17.2488,17.1993,17.2346,13400.0
2008-10-13 13:10:00,24.42,24.42,24.36,24.36,7000.0,17.2417,17.2417,17.1993,17.1993,7000.0
2008-10-13 13:15:00,24.36,24.36,24.28,24.28,7400.0,17.1993,17.1993,17.1429,17.1429,7400.0
2008-10-13 13:20:00,24.29,24.33,24.25,24.33,11200.0,17.1499,17.1782,17.1217,17.1782,11200.0
2008-10-13 13:25:00,24.32,24.35,24.31,24.33,12200.0,17.1711,17.1923,17.164,17.1782,12200.0
2008-10-13 13:30:00,24.33,24.35,24.32,24.33,18800.0,17.1782,17.1923,17.1711,17.1782,18800.0
2008-10-13 13:35:00,24.34,24.36,24.33,24.34,19400.0,17.1852,17.1993,17.1782,17.1852,19400.0
2008-10-13 13:40:00,24.34,24.36,24.28,24.3,32200.0,17.1852,17.1993,17.1429,17.157,32200.0
2008-10-13 13:45:00,24.31,24.32,24.22,24.27,31000.0,17.164,17.1711,17.1005,17.1358,31000.0
2008-10-13 13:50:00,24.27,24.27,24.2,24.25,19400.0,17.1358,17.1358,17.0864,17.1217,19400.0
2008-10-13 13:55:00,24.25,24.33,24.24,24.27,24000.0,17.1217,17.1782,17.1146,17.1358,24000.0
2008-10-13 14:00:00,24.25,24.29,24.22,24.24,16600.0,17.1217,17.1499,17.1005,17.1146,16600.0
2008-10-13 14:05:00,24.25,24.27,24.08,24.13,23200.0,17.1217,17.1358,17.0016,17.0369,23200.0
2008-10-13 14:10:00,24.11,24.27,24.11,24.22,26000.0,17.0228,17.1358,17.0228,17.1005,26000.0
2008-10-13 14:15:00,24.22,24.28,24.19,24.25,23800.0,17.1005,17.1429,17.0793,17.1217,23800.0
2008-10-13 14:20:00,24.23,24.24,24.14,24.18,27800.0,17.1075,17.1146,17.044,17.0722,27800.0
2008-10-13 14:25:00,24.18,24.21,24.0,24.01,28200.0,17.0722,17.0934,16.9452,16.9522,28200.0
2008-10-13 14:30:00,24.01,24.11,23.97,24.11,22200.0,16.9522,17.0228,16.924,17.0228,22200.0
2008-10-13 14:35:00,24.11,24.23,24.11,24.16,31800.0,17.0228,17.1075,17.0228,17.0581,31800.0
2008-10-13 14:40:00,24.18,24.25,24.18,24.24,24000.0,17.0722,17.1217,17.0722,17.1146,24000.0
2008-10-13 14:45:00,24.22,24.27,24.17,24.27,25000.0,17.1005,17.1358,17.0652,17.1358,25000.0
2008-10-13 14:50:00,24.25,24.28,24.15,24.18,25200.0,17.1217,17.1429,17.0511,17.0722,25200.0
2008-10-13 14:55:00,24.18,24.36,24.16,24.33,43600.0,17.0722,17.1993,17.0581,17.1782,43600.0
2008-10-13 15:00:00,24.33,24.45,24.33,24.37,27800.0,17.1782,17.2629,17.1782,17.2064,27800.0
2008-10-13 15:05:00,24.38,24.48,24.36,24.37,36600.0,17.2135,17.2841,17.1993,17.2064,36600.0
2008-10-13 15:10:00,24.37,24.42,24.36,24.36,27800.0,17.2064,17.2417,17.1993,17.1993,27800.0
2008-10-13 15:15:00,24.36,24.39,24.33,24.39,36800.0,17.1993,17.2205,17.1782,17.2205,36800.0
2008-10-13 15:20:00,24.39,24.43,24.34,24.43,62400.0,17.2205,17.2488,17.1852,17.2488,62400.0
2008-10-13 15:25:00,24.42,24.48,24.36,24.38,53800.0,17.2417,17.2841,17.1993,17.2135,53800.0
2008-10-13 15:30:00,24.38,24.49,24.37,24.45,125800.0,17.2135,17.2911,17.2064,17.2629,125800.0
2008-10-13 15:35:00,24.45,24.47,24.34,24.45,79400.0,17.2629,17.277,17.1852,17.2629,79400.0
2008-10-13 15:40:00,24.46,24.63,24.44,24.6,235000.0,17.2699,17.39,17.2558,17.3688,235000.0
2008-10-13 15:45:00,24.62,24.81,24.62,24.8,114000.0,17.3829,17.5171,17.3829,17.51,114000.0
2008-10-13 15:50:00,24.82,24.92,24.81,24.89,108000.0,17.5241,17.5947,17.5171,17.5735,108000.0
2008-10-13 15:55:00,24.88,25.61,24.88,25.46,254400.0,17.5665,18.0819,17.5665,17.976,254400.0
2008-10-14 09:30:00,26.17,26.52,26.17,26.31,77000.0,18.4773,18.7244,18.4773,18.5761,77000.0
2008-10-14 09:35:00,26.27,26.36,26.04,26.17,75000.0,18.5479,18.6114,18.3855,18.4773,75000.0
2008-10-14 09:40:00,26.16,26.16,25.9,25.93,66600.0,18.4702,18.4702,18.2866,18.3078,66600.0
2008-10-14 09:45:00,25.93,26.18,25.8,26.11,108400.0,18.3078,18.4843,18.216,18.4349,108400.0
2008-10-14 09:50:00,26.11,26.16,25.87,26.0,85800.0,18.4349,18.4702,18.2655,18.3573,85800.0
2008-10-14 09:55:00,26.01,26.03,25.87,25.91,60800.0,18.3643,18.3784,18.2655,18.2937,60800.0
2008-10-14 10:00:00,25.89,26.33,25.86,26.28,109000.0,18.2796,18.5902,18.2584,18.5549,109000.0
2008-10-14 10:05:00,26.27,26.29,25.72,25.93,99200.0,18.5479,18.562,18.1596,18.3078,99200.0
2008-10-14 10:10:00,25.93,25.96,25.75,25.8,84400.0,18.3078,18.329,18.1807,18.216,84400.0
2008-10-14 10:15:00,25.8,26.13,25.74,26.07,77600.0,18.216,18.449,18.1737,18.4067,77600.0
2008-10-14 10:20:00,26.08,26.18,26.03,26.1,53200.0,18.4137,18.4843,18.3784,18.4279,53200.0
2008-10-14 10:25:00,26.11,26.21,26.06,26.14,66000.0,18.4349,18.5055,18.3996,18.4561,66000.0
2008-10-14 10:30:00,26.17,26.22,26.1,26.18,59800.0,18.4773,18.5126,18.4279,18.4843,59800.0
2008-10-14 10:35:00,26.18,26.24,25.87,25.9,74000.0,18.4843,18.5267,18.2655,18.2866,74000.0
2008-10-14 10:40:00,25.91,25.96,25.48,25.48,67800.0,18.2937,18.329,17.9901,17.9901,67800.0
2008-10-14 10:45:00,25.49,25.57,25.38,25.5,61200.0,17.9972,18.0537,17.9195,18.0042,61200.0
2008-10-14 10:50:00,25.49,25.73,25.49,25.72,48000.0,17.9972,18.1666,17.9972,18.1596,48000.0
2008-10-14 10:55:00,25.72,25.95,25.72,25.93,52600.0,18.1596,18.322,18.1596,18.3078,52600.0
2008-10-14 11:00:00,25.92,25.92,25.71,25.74,112600.0,18.3008,18.3008,18.1525,18.1737,112600.0
2008-10-14 11:05:00,25.73,25.88,25.7,25.82,49200.0,18.1666,18.2725,18.1454,18.2302,49200.0
2008-10-14 11:10:00,25.8,25.83,25.67,25.75,28000.0,18.216,18.2372,18.1243,18.1807,28000.0
2008-10-14 11:15:00,25.75,25.92,25.75,25.92,27000.0,18.1807,18.3008,18.1807,18.3008,27000.0
2008-10-14 11:20:00,25.91,25.91,25.76,25.87,20000.0,18.2937,18.2937,18.1878,18.2655,20000.0
2008-10-14 11:25:00,25.89,26.31,25.85,26.25,55200.0,18.2796,18.5761,18.2513,18.5338,55200.0
2008-10-14 11:30:00,26.24,26.36,26.18,26.18,32400.0,18.5267,18.6114,18.4843,18.4843,32400.0
2008-10-14 11:35:00,26.2,26.2,26.06,26.12,35800.0,18.4985,18.4985,18.3996,18.442,35800.0
2008-10-14 11:40:00,26.15,26.17,26.08,26.09,20000.0,18.4632,18.4773,18.4137,18.4208,20000.0
2008-10-14 11:45:00,26.07,26.3,26.07,26.21,34800.0,18.4067,18.5691,18.4067,18.5055,34800.0
2008-10-14 11:50:00,26.18,26.18,26.0,26.02,25000.0,18.4843,18.4843,18.3573,18.3714,25000.0
2008-10-14 11:55:00,26.03,26.07,25.97,26.03,21400.0,18.3784,18.4067,18.3361,18.3784,21400.0
2008-10-14 12:00:00,26.0,26.0,25.78,25.78,41400.0,18.3573,18.3573,18.2019,18.2019,41400.0
2008-10-14 12:05:00,25.78,25.96,25.78,25.9,37400.0,18.2019,18.329,18.2019,18.2866,37400.0
2008-10-14 12:10:00,25.9,26.02,25.87,25.93,36800.0,18.2866,18.3714,18.2655,18.3078,36800.0
2008-10-14 12:15:00,25.92,25.96,25.9,25.94,33800.0,18.3008,18.329,18.2866,18.3149,33800.0
2008-10-14 12:20:00,25.94,25.99,25.89,25.98,16600.0,18.3149,18.3502,18.2796,18.3431,16600.0
2008-10-14 12:25:00,25.96,26.06,25.95,25.99,22200.0,18.329,18.3996,18.322,18.3502,22200.0
2008-10-14 12:30:00,25.98,26.0,25.87,25.9,15000.0,18.3431,18.3573,18.2655,18.2866,15000.0
2008-10-14 12:35:00,25.92,26.17,25.9,26.15,41000.0,18.3008,18.4773,18.2866,18.4632,41000.0
2008-10-14 12:40:00,26.13,26.18,26.13,26.14,14200.0,18.449,18.4843,18.449,18.4561,14200.0
2008-10-14 12:45:00,26.15,26.2,26.09,26.18,24000.0,18.4632,18.4985,18.4208,18.4843,24000.0
2008-10-14 12:50:00,26.22,26.24,26.01,26.01,16000.0,18.5126,18.5267,18.3643,18.3643,16000.0
2008-10-14 12:55:00,26.02,26.07,25.92,25.92,19400.0,18.3714,18.4067,18.3008,18.3008,19400.0
2008-10-14 13:00:00,25.92,25.92,25.8,25.84,21400.0,18.3008,18.3008,18.216,18.2443,21400.0
2008-10-14 13:05:00,25.85,25.9,25.72,25.78,38600.0,18.2513,18.2866,18.1596,18.2019,38600.0
2008-10-14 13:10:00,25.77,25.78,25.66,25.75,33600.0,18.1949,18.2019,18.1172,18.1807,33600.0
2008-10-14 13:15:00,25.77,25.77,25.6,25.67,27200.0,18.1949,18.1949,18.0748,18.1243,27200.0
2008-10-14 13:20:00,25.68,25.7,25.59,25.59,35000.0,18.1313,18.1454,18.0678,18.0678,35000.0
2008-10-14 13:25:00,25.6,25.67,25.57,25.63,28000.0,18.0748,18.1243,18.0537,18.096,28000.0
2008-10-14 13:30:00,25.62,25.73,25.6,25.65,67600.0,18.089,18.1666,18.0748,18.1101,67600.0
2008-10-14 13:35:00,25.64,25.67,25.5,25.5,28000.0,18.1031,18.1243,18.0042,18.0042,28000.0
2008-10-14 13:40:00,25.49,25.5,25.4,25.46,31800.0,17.9972,18.0042,17.9336,17.976,31800.0
2008-10-14 13:45:00,25.46,25.6,25.46,25.49,23000.0,17.976,18.0748,17.976,17.9972,23000.0
2008-10-14 13:50:00,25.48,25.5,25.34,25.35,26000.0,17.9901,18.0042,17.8913,17.8983,26000.0
2008-10-14 13:55:00,25.34,25.4,25.25,25.32,38000.0,17.8913,17.9336,17.8277,17.8771,38000.0
2008-10-14 14:00:00,25.33,25.38,25.27,25.29,40800.0,17.8842,17.9195,17.8418,17.856,40800.0
2008-10-14 14:05:00,25.25,25.27,25.1,25.15,41200.0,17.8277,17.8418,17.7218,17.7571,41200.0
2008-10-14 14:10:00,25.14,25.16,24.96,25.05,47600.0,17.7501,17.7642,17.623,17.6865,47600.0
2008-10-14 14:15:00,25.06,25.16,24.82,24.9,71400.0,17.6936,17.7642,17.5241,17.5806,71400.0
2008-10-14 14:20:00,24.91,24.98,24.76,24.89,104000.0,17.5877,17.6371,17.4818,17.5735,104000.0
2008-10-14 14:25:00,24.86,25.11,24.79,25.05,98400.0,17.5524,17.7289,17.5029,17.6865,98400.0
2008-10-14 14:30:00,25.08,25.18,24.86,24.86,51400.0,17.7077,17.7783,17.5524,17.5524,51400.0
2008-10-14 14:35:00,24.87,24.99,24.86,24.92,24200.0,17.5594,17.6441,17.5524,17.5947,24200.0
2008-10-14 14:40:00,24.97,24.97,24.65,24.68,37400.0,17.63,17.63,17.4041,17.4253,37400.0
2008-10-14 14:45:00,24.68,24.68,24.53,24.58,37400.0,17.4253,17.4253,17.3194,17.3547,37400.0
2008-10-14 14:50:00,24.58,24.75,24.53,24.71,39400.0,17.3547,17.4747,17.3194,17.4465,39400.0
2008-10-14 14:55:00,24.71,24.75,24.54,24.68,29800.0,17.4465,17.4747,17.3264,17.4253,29800.0
2008-10-14 15:00:00,24.69,24.88,24.63,24.81,37800.0,17.4323,17.5665,17.39,17.5171,37800.0
2008-10-14 15:05:00,24.83,25.06,24.82,25.04,37000.0,17.5312,17.6936,17.5241,17.6794,37000.0
2008-10-14 15:10:00,25.0,25.23,25.0,25.1,107400.0,17.6512,17.8136,17.6512,17.7218,107400.0
2008-10-14 15:15:00,25.1,25.11,24.86,24.96,85200.0,17.7218,17.7289,17.5524,17.623,85200.0
2008-10-14 15:20:00,24.97,25.08,24.77,24.8,87200.0,17.63,17.7077,17.4888,17.51,87200.0
2008-10-14 15:25:00,24.77,25.21,24.77,25.21,80400.0,17.4888,17.7995,17.4888,17.7995,80400.0
2008-10-14 15:30:00,25.24,25.5,25.21,25.28,81000.0,17.8207,18.0042,17.7995,17.8489,81000.0
2008-10-14 15:35:00,25.29,25.42,24.95,24.97,93200.0,17.856,17.9477,17.6159,17.63,93200.0
2008-10-14 15:40:00,24.97,25.28,24.97,25.17,66400.0,17.63,17.8489,17.63,17.7712,66400.0
2008-10-14 15:45:00,25.2,25.42,25.16,25.24,68800.0,17.7924,17.9477,17.7642,17.8207,68800.0
2008-10-14 15:50:00,25.23,25.23,25.05,25.14,81400.0,17.8136,17.8136,17.6865,17.7501,81400.0
2008-10-14 15:55:00,25.14,25.23,25.02,25.05,98200.0,17.7501,17.8136,17.6653,17.6865,98200.0
2008-10-15 09:30:00,24.74,24.74,24.28,24.45,40600.0,17.4676,17.4676,17.1429,17.2629,40600.0
2008-10-15 09:35:00,24.38,24.43,24.11,24.13,33600.0,17.2135,17.2488,17.0228,17.0369,33600.0
2008-10-15 09:40:00,24.09,24.17,23.88,24.13,32600.0,17.0087,17.0652,16.8604,17.0369,32600.0
2008-10-15 09:45:00,24.18,24.18,23.88,23.88,28000.0,17.0722,17.0722,16.8604,16.8604,28000.0
2008-10-15 09:50:00,23.88,24.0,23.78,23.86,46600.0,16.8604,16.9452,16.7898,16.8463,46600.0
2008-10-15 09:55:00,23.9,24.2,23.83,24.15,69000.0,16.8746,17.0864,16.8251,17.0511,69000.0
2008-10-15 10:00:00,24.13,24.14,23.71,23.71,56000.0,17.0369,17.044,16.7404,16.7404,56000.0
2008-10-15 10:05:00,23.74,23.75,23.55,23.66,39200.0,16.7616,16.7686,16.6274,16.7051,39200.0
2008-10-15 10:10:00,23.66,23.86,23.64,23.82,20200.0,16.7051,16.8463,16.691,16.8181,20200.0
2008-10-15 10:15:00,23.84,23.84,23.63,23.63,15600.0,16.8322,16.8322,16.6839,16.6839,15600.0
2008-10-15 10:20:00,23.63,23.81,23.63,23.78,17400.0,16.6839,16.811,16.6839,16.7898,17400.0
2008-10-15 10:25:00,23.78,23.79,23.68,23.73,20400.0,16.7898,16.7969,16.7192,16.7545,20400.0
2008-10-15 10:30:00,23.73,23.94,23.73,23.88,24000.0,16.7545,16.9028,16.7545,16.8604,24000.0
2008-10-15 10:35:00,23.88,23.94,23.79,23.85,17600.0,16.8604,16.9028,16.7969,16.8393,17600.0
2008-10-15 10:40:00,23.85,23.93,23.54,23.54,30000.0,16.8393,16.8957,16.6204,16.6204,30000.0
2008-10-15 10:45:00,23.57,23.66,23.52,23.6,12000.0,16.6416,16.7051,16.6063,16.6627,12000.0
2008-10-15 10:50:00,23.59,23.72,23.56,23.68,10600.0,16.6557,16.7475,16.6345,16.7192,10600.0
2008-10-15 10:55:00,23.72,23.72,23.61,23.61,15400.0,16.7475,16.7475,16.6698,16.6698,15400.0
2008-10-15 11:00:00,23.63,23.67,23.56,23.63,19800.0,16.6839,16.7122,16.6345,16.6839,19800.0
2008-10-15 11:05:00,23.6,23.8,23.6,23.78,25800.0,16.6627,16.8039,16.6627,16.7898,25800.0
2008-10-15 11:10:00,23.79,23.86,23.76,23.85,33200.0,16.7969,16.8463,16.7757,16.8393,33200.0
2008-10-15 11:15:00,23.84,23.97,23.82,23.93,38600.0,16.8322,16.924,16.8181,16.8957,38600.0
2008-10-15 11:20:00,23.92,23.94,23.75,23.79,36400.0,16.8887,16.9028,16.7686,16.7969,36400.0
2008-10-15 11:25:00,23.8,23.93,23.74,23.86,42400.0,16.8039,16.8957,16.7616,16.8463,42400.0
2008-10-15 11:30:00,23.87,24.03,23.86,23.91,106400.0,16.8534,16.9663,16.8463,16.8816,106400.0
2008-10-15 11:35:00,23.9,23.98,23.86,23.91,72600.0,16.8746,16.931,16.8463,16.8816,72600.0
2008-10-15 11:40:00,23.9,24.07,23.9,24.03,50200.0,16.8746,16.9946,16.8746,16.9663,50200.0
2008-10-15 11:45:00,23.99,23.99,23.78,23.86,66600.0,16.9381,16.9381,16.7898,16.8463,66600.0
2008-10-15 11:50:00,23.86,23.94,23.8,23.94,27000.0,16.8463,16.9028,16.8039,16.9028,27000.0
2008-10-15 11:55:00,23.96,23.97,23.88,23.9,22800.0,16.9169,16.924,16.8604,16.8746,22800.0
2008-10-15 12:00:00,23.88,24.06,23.86,24.0,50600.0,16.8604,16.9875,16.8463,16.9452,50600.0
2008-10-15 12:05:00,24.0,24.0,23.92,23.92,16000.0,16.9452,16.9452,16.8887,16.8887,16000.0
2008-10-15 12:10:00,23.93,23.96,23.88,23.93,11200.0,16.8957,16.9169,16.8604,16.8957,11200.0
2008-10-15 12:15:00,23.92,23.92,23.69,23.75,31600.0,16.8887,16.8887,16.7263,16.7686,31600.0
2008-10-15 12:20:00,23.73,23.78,23.53,23.57,20800.0,16.7545,16.7898,16.6133,16.6416,20800.0
2008-10-15 12:25:00,23.57,23.64,23.54,23.61,18600.0,16.6416,16.691,16.6204,16.6698,18600.0
2008-10-15 12:30:00,23.61,23.68,23.61,23.66,15200.0,16.6698,16.7192,16.6698,16.7051,15200.0
2008-10-15 12:35:00,23.64,23.76,23.61,23.76,15000.0,16.691,16.7757,16.6698,16.7757,15000.0
2008-10-15 12:40:00,23.79,23.95,23.75,23.81,23400.0,16.7969,16.9099,16.7686,16.811,23400.0
2008-10-15 12:45:00,23.77,23.84,23.75,23.8,8800.0,16.7828,16.8322,16.7686,16.8039,8800.0
2008-10-15 12:50:00,23.78,23.9,23.74,23.85,21400.0,16.7898,16.8746,16.7616,16.8393,21400.0
2008-10-15 12:55:00,23.86,23.9,23.75,23.78,8800.0,16.8463,16.8746,16.7686,16.7898,8800.0
2008-10-15 13:00:00,23.72,23.72,23.59,23.65,14800.0,16.7475,16.7475,16.6557,16.698,14800.0
2008-10-15 13:05:00,23.63,23.64,23.56,23.63,19000.0,16.6839,16.691,16.6345,16.6839,19000.0
2008-10-15 13:10:00,23.65,23.71,23.55,23.56,18200.0,16.698,16.7404,16.6274,16.6345,18200.0
2008-10-15 13:15:00,23.57,23.6,23.48,23.5,25800.0,16.6416,16.6627,16.578,16.5921,25800.0
2008-10-15 13:20:00,23.51,23.59,23.39,23.4,24600.0,16.5992,16.6557,16.5145,16.5215,24600.0
2008-10-15 13:25:00,23.39,23.56,23.39,23.52,34400.0,16.5145,16.6345,16.5145,16.6063,34400.0
2008-10-15 13:30:00,23.53,23.57,23.32,23.35,32000.0,16.6133,16.6416,16.465,16.4862,32000.0
2008-10-15 13:35:00,23.36,23.37,23.11,23.19,32400.0,16.4933,16.5003,16.3168,16.3733,32400.0
2008-10-15 13:40:00,23.18,23.27,23.13,23.25,16600.0,16.3662,16.4297,16.3309,16.4156,16600.0
2008-10-15 13:45:00,23.25,23.31,23.18,23.31,13800.0,16.4156,16.458,16.3662,16.458,13800.0
2008-10-15 13:50:00,23.32,23.42,23.27,23.27,78600.0,16.465,16.5356,16.4297,16.4297,78600.0
2008-10-15 13:55:00,23.27,23.28,23.13,23.18,29600.0,16.4297,16.4368,16.3309,16.3662,29600.0
2008-10-15 14:00:00,23.16,23.2,23.0,23.02,15200.0,16.3521,16.3803,16.2391,16.2532,15200.0
2008-10-15 14:05:00,23.03,23.11,23.0,23.09,29200.0,16.2603,16.3168,16.2391,16.3027,29200.0
2008-10-15 14:10:00,23.1,23.12,23.02,23.08,20800.0,16.3097,16.3238,16.2532,16.2956,20800.0
2008-10-15 14:15:00,23.08,23.08,22.98,23.03,27800.0,16.2956,16.2956,16.225,16.2603,27800.0
2008-10-15 14:20:00,23.05,23.25,23.0,23.24,25600.0,16.2744,16.4156,16.2391,16.4086,25600.0
2008-10-15 14:25:00,23.24,23.38,23.23,23.35,33000.0,16.4086,16.5074,16.4015,16.4862,33000.0
2008-10-15 14:30:00,23.35,23.39,23.23,23.23,57400.0,16.4862,16.5145,16.4015,16.4015,57400.0
2008-10-15 14:35:00,23.23,23.24,23.12,23.12,26800.0,16.4015,16.4086,16.3238,16.3238,26800.0
2008-10-15 14:40:00,23.17,23.48,23.17,23.42,27600.0,16.3591,16.578,16.3591,16.5356,27600.0
2008-10-15 14:45:00,23.4,23.49,23.35,23.48,20800.0,16.5215,16.5851,16.4862,16.578,20800.0
2008-10-15 14:50:00,23.49,23.56,23.39,23.43,27800.0,16.5851,16.6345,16.5145,16.5427,27800.0
2008-10-15 14:55:00,23.45,23.5,23.33,23.35,24800.0,16.5568,16.5921,16.4721,16.4862,24800.0
2008-10-15 15:00:00,23.32,23.51,23.13,23.44,48000.0,16.465,16.5992,16.3309,16.5498,48000.0
2008-10-15 15:05:00,23.45,23.7,23.45,23.64,45600.0,16.5568,16.7333,16.5568,16.691,45600.0
2008-10-15 15:10:00,23.65,23.74,23.53,23.6,63400.0,16.698,16.7616,16.6133,16.6627,63400.0
2008-10-15 15:15:00,23.56,23.7,23.42,23.49,58400.0,16.6345,16.7333,16.5356,16.5851,58400.0
2008-10-15 15:20:00,23.5,23.62,23.4,23.53,42800.0,16.5921,16.6769,16.5215,16.6133,42800.0
2008-10-15 15:25:00,23.49,23.52,23.22,23.3,73400.0,16.5851,16.6063,16.3944,16.4509,73400.0
2008-10-15 15:30:00,23.3,23.31,23.11,23.19,65200.0,16.4509,16.458,16.3168,16.3733,65200.0
2008-10-15 15:35:00,23.19,23.25,23.07,23.14,84000.0,16.3733,16.4156,16.2885,16.338,84000.0
2008-10-15 15:40:00,23.15,23.21,22.99,23.03,100800.0,16.345,16.3874,16.232,16.2603,100800.0
2008-10-15 15:45:00,23.03,23.18,22.83,22.86,157800.0,16.2603,16.3662,16.1191,16.1403,157800.0
2008-10-15 15:50:00,22.86,22.89,22.75,22.84,121800.0,16.1403,16.1614,16.0626,16.1261,121800.0
2008-10-15 15:55:00,22.84,22.84,22.21,22.27,277600.0,16.1261,16.1261,15.6813,15.7237,277600.0
2008-10-16 09:30:00,21.73,23.05,21.73,22.65,206400.0,15.3424,16.2744,15.3424,15.992,206400.0
2008-10-16 09:35:00,22.65,23.04,22.61,22.97,217200.0,15.992,16.2674,15.9638,16.2179,217200.0
2008-10-16 09:40:00,22.93,23.31,22.9,23.21,129800.0,16.1897,16.458,16.1685,16.3874,129800.0
2008-10-16 09:45:00,23.23,23.82,23.16,23.72,170000.0,16.4015,16.8181,16.3521,16.7475,170000.0
2008-10-16 09:50:00,23.75,23.89,23.61,23.77,165800.0,16.7686,16.8675,16.6698,16.7828,165800.0
2008-10-16 09:55:00,23.78,23.79,23.43,23.6,193800.0,16.7898,16.7969,16.5427,16.6627,193800.0
2008-10-16 10:00:00,23.57,23.61,23.14,23.19,218800.0,16.6416,16.6698,16.338,16.3733,218800.0
2008-10-16 10:05:00,23.24,23.31,22.96,23.1,129200.0,16.4086,16.458,16.2109,16.3097,129200.0
2008-10-16 10:10:00,23.11,23.19,22.86,22.99,99400.0,16.3168,16.3733,16.1403,16.232,99400.0
2008-10-16 10:15:00,22.99,23.24,22.98,23.06,94000.0,16.232,16.4086,16.225,16.2815,94000.0
2008-10-16 10:20:00,23.04,23.43,23.04,23.35,95000.0,16.2674,16.5427,16.2674,16.4862,95000.0
2008-10-16 10:25:00,23.28,23.38,23.2,23.25,91000.0,16.4368,16.5074,16.3803,16.4156,91000.0
2008-10-16 10:30:00,23.23,23.24,22.91,23.18,79000.0,16.4015,16.4086,16.1756,16.3662,79000.0
2008-10-16 10:35:00,23.19,23.2,22.97,23.06,85800.0,16.3733,16.3803,16.2179,16.2815,85800.0
2008-10-16 10:40:00,23.08,23.17,22.99,23.1,97600.0,16.2956,16.3591,16.232,16.3097,97600.0
2008-10-16 10:45:00,23.11,23.18,22.92,23.15,107800.0,16.3168,16.3662,16.1826,16.345,107800.0
2008-10-16 10:50:00,23.15,23.15,22.94,22.96,89400.0,16.345,16.345,16.1967,16.2109,89400.0
2008-10-16 10:55:00,22.96,23.0,22.84,22.86,75600.0,16.2109,16.2391,16.1261,16.1403,75600.0
2008-10-16 11:00:00,22.87,22.91,22.46,22.68,102800.0,16.1473,16.1756,15.8578,16.0132,102800.0
2008-10-16 11:05:00,22.73,22.75,22.31,22.34,125600.0,16.0485,16.0626,15.7519,15.7731,125600.0
2008-10-16 11:10:00,22.34,22.42,22.18,22.28,123600.0,15.7731,15.8296,15.6601,15.7308,123600.0
2008-10-16 11:15:00,22.27,22.47,22.25,22.45,62800.0,15.7237,15.8649,15.7096,15.8508,62800.0
2008-10-16 11:20:00,22.44,22.63,22.44,22.62,55600.0,15.8437,15.9779,15.8437,15.9708,55600.0
2008-10-16 11:25:00,22.61,22.63,22.4,22.43,67000.0,15.9638,15.9779,15.8155,15.8367,67000.0
2008-10-16 11:30:00,22.44,22.91,22.43,22.81,56000.0,15.8437,16.1756,15.8367,16.105,56000.0
2008-10-16 11:35:00,22.81,23.1,22.8,22.89,70000.0,16.105,16.3097,16.0979,16.1614,70000.0
2008-10-16 11:40:00,22.88,23.12,22.78,23.12,43200.0,16.1544,16.3238,16.0838,16.3238,43200.0
2008-10-16 11:45:00,23.13,23.23,23.0,23.11,122400.0,16.3309,16.4015,16.2391,16.3168,122400.0
2008-10-16 11:50:00,23.11,23.43,22.97,23.4,43200.0,16.3168,16.5427,16.2179,16.5215,43200.0
2008-10-16 11:55:00,23.4,23.43,23.2,23.27,43800.0,16.5215,16.5427,16.3803,16.4297,43800.0
2008-10-16 12:00:00,23.24,23.34,23.1,23.2,53200.0,16.4086,16.4792,16.3097,16.3803,53200.0
2008-10-16 12:05:00,23.18,23.21,23.01,23.15,61800.0,16.3662,16.3874,16.2462,16.345,61800.0
2008-10-16 12:10:00,23.19,23.71,23.18,23.68,71400.0,16.3733,16.7404,16.3662,16.7192,71400.0
2008-10-16 12:15:00,23.7,23.87,23.54,23.61,95000.0,16.7333,16.8534,16.6204,16.6698,95000.0
2008-10-16 12:20:00,23.61,24.09,23.61,23.93,135600.0,16.6698,17.0087,16.6698,16.8957,135600.0
2008-10-16 12:25:00,23.94,23.97,23.56,23.57,85800.0,16.9028,16.924,16.6345,16.6416,85800.0
2008-10-16 12:30:00,23.55,23.63,23.41,23.49,97400.0,16.6274,16.6839,16.5286,16.5851,97400.0
2008-10-16 12:35:00,23.5,23.77,23.46,23.71,65200.0,16.5921,16.7828,16.5639,16.7404,65200.0
2008-10-16 12:40:00,23.67,23.81,23.45,23.55,60000.0,16.7122,16.811,16.5568,16.6274,60000.0
2008-10-16 12:45:00,23.55,23.84,23.45,23.69,85200.0,16.6274,16.8322,16.5568,16.7263,85200.0
2008-10-16 12:50:00,23.68,23.81,23.61,23.81,75600.0,16.7192,16.811,16.6698,16.811,75600.0
2008-10-16 12:55:00,23.84,23.89,23.6,23.65,68600.0,16.8322,16.8675,16.6627,16.698,68600.0
2008-10-16 13:00:00,23.64,23.8,23.59,23.69,134200.0,16.691,16.8039,16.6557,16.7263,134200.0
2008-10-16 13:05:00,23.7,23.73,23.49,23.53,37600.0,16.7333,16.7545,16.5851,16.6133,37600.0
2008-10-16 13:10:00,23.5,23.86,23.48,23.8,67600.0,16.5921,16.8463,16.578,16.8039,67600.0
2008-10-16 13:15:00,23.8,23.91,23.77,23.8,51600.0,16.8039,16.8816,16.7828,16.8039,51600.0
2008-10-16 13:20:00,23.8,24.05,23.79,23.93,76000.0,16.8039,16.9805,16.7969,16.8957,76000.0
2008-10-16 13:25:00,23.93,23.97,23.75,23.82,46000.0,16.8957,16.924,16.7686,16.8181,46000.0
2008-10-16 13:30:00,23.81,23.88,23.7,23.8,43000.0,16.811,16.8604,16.7333,16.8039,43000.0
2008-10-16 13:35:00,23.85,23.86,23.57,23.61,86800.0,16.8393,16.8463,16.6416,16.6698,86800.0
2008-10-16 13:40:00,23.6,23.83,23.58,23.82,88800.0,16.6627,16.8251,16.6486,16.8181,88800.0
2008-10-16 13:45:00,23.83,23.95,23.82,23.91,71000.0,16.8251,16.9099,16.8181,16.8816,71000.0
2008-10-16 13:50:00,23.91,24.09,23.82,24.05,56200.0,16.8816,17.0087,16.8181,16.9805,56200.0
2008-10-16 13:55:00,24.06,24.36,24.06,24.23,70800.0,16.9875,17.1993,16.9875,17.1075,70800.0
2008-10-16 14:00:00,24.22,24.29,24.05,24.09,39200.0,17.1005,17.1499,16.9805,17.0087,39200.0
2008-10-16 14:05:00,24.05,24.16,24.0,24.07,62800.0,16.9805,17.0581,16.9452,16.9946,62800.0
2008-10-16 14:10:00,24.06,24.11,23.79,23.86,49600.0,16.9875,17.0228,16.7969,16.8463,49600.0
2008-10-16 14:15:00,23.86,24.03,23.82,24.0,49600.0,16.8463,16.9663,16.8181,16.9452,49600.0
2008-10-16 14:20:00,23.99,24.1,23.9,23.93,38400.0,16.9381,17.0158,16.8746,16.8957,38400.0
2008-10-16 14:25:00,23.95,23.99,23.81,23.96,55800.0,16.9099,16.9381,16.811,16.9169,55800.0
2008-10-16 14:30:00,23.97,24.08,23.9,24.08,50200.0,16.924,17.0016,16.8746,17.0016,50200.0
2008-10-16 14:35:00,24.06,24.26,24.0,24.25,57800.0,16.9875,17.1287,16.9452,17.1217,57800.0
2008-10-16 14:40:00,24.27,24.29,24.14,24.24,76400.0,17.1358,17.1499,17.044,17.1146,76400.0
2008-10-16 14:45:00,24.24,24.75,24.23,24.65,134000.0,17.1146,17.4747,17.1075,17.4041,134000.0
2008-10-16 14:50:00,24.68,24.74,24.5,24.66,60200.0,17.4253,17.4676,17.2982,17.4111,60200.0
2008-10-16 14:55:00,24.63,24.75,24.42,24.52,72200.0,17.39,17.4747,17.2417,17.3123,72200.0
2008-10-16 15:00:00,24.52,24.84,24.42,24.76,116600.0,17.3123,17.5382,17.2417,17.4818,116600.0
2008-10-16 15:05:00,24.77,24.95,24.75,24.95,94800.0,17.4888,17.6159,17.4747,17.6159,94800.0
2008-10-16 15:10:00,24.94,25.11,24.9,24.99,151800.0,17.6088,17.7289,17.5806,17.6441,151800.0
2008-10-16 15:15:00,25.0,25.05,24.91,24.99,104200.0,17.6512,17.6865,17.5877,17.6441,104200.0
2008-10-16 15:20:00,24.98,25.15,24.89,25.08,146400.0,17.6371,17.7571,17.5735,17.7077,146400.0
2008-10-16 15:25:00,25.11,25.22,25.0,25.22,102000.0,17.7289,17.8065,17.6512,17.8065,102000.0
2008-10-16 15:30:00,25.22,25.43,25.09,25.11,186600.0,17.8065,17.9548,17.7148,17.7289,186600.0
2008-10-16 15:35:00,25.11,25.25,25.0,25.2,157600.0,17.7289,17.8277,17.6512,17.7924,157600.0
2008-10-16 15:40:00,25.18,25.4,25.18,25.34,262200.0,17.7783,17.9336,17.7783,17.8913,262200.0
2008-10-16 15:45:00,25.33,25.53,25.28,25.5,215600.0,17.8842,18.0254,17.8489,18.0042,215600.0
2008-10-16 15:50:00,25.5,25.5,25.33,25.42,210400.0,18.0042,18.0042,17.8842,17.9477,210400.0
2008-10-16 15:55:00,25.43,25.54,25.41,25.52,221000.0,17.9548,18.0325,17.9407,18.0184,221000.0
2008-10-17 09:30:00,25.37,25.37,23.71,24.5,293200.0,17.9124,17.9124,16.7404,17.2982,293200.0
2008-10-17 09:35:00,24.48,24.58,24.32,24.47,85200.0,17.2841,17.3547,17.1711,17.277,85200.0
2008-10-17 09:40:00,24.42,24.74,24.42,24.7,53200.0,17.2417,17.4676,17.2417,17.4394,53200.0
2008-10-17 09:45:00,24.7,24.93,24.64,24.64,56400.0,17.4394,17.6018,17.397,17.397,56400.0
2008-10-17 09:50:00,24.64,25.01,24.58,24.95,68800.0,17.397,17.6583,17.3547,17.6159,68800.0
2008-10-17 09:55:00,24.95,25.11,24.75,25.06,82600.0,17.6159,17.7289,17.4747,17.6936,82600.0
2008-10-17 10:00:00,25.1,25.11,24.96,25.04,57600.0,17.7218,17.7289,17.623,17.6794,57600.0
2008-10-17 10:05:00,25.0,25.11,24.79,24.79,41800.0,17.6512,17.7289,17.5029,17.5029,41800.0
2008-10-17 10:10:00,24.79,24.79,24.57,24.61,41800.0,17.5029,17.5029,17.3476,17.3758,41800.0
2008-10-17 10:15:00,24.61,24.87,24.61,24.87,19400.0,17.3758,17.5594,17.3758,17.5594,19400.0
2008-10-17 10:20:00,24.88,24.88,24.66,24.74,49000.0,17.5665,17.5665,17.4111,17.4676,49000.0
2008-10-17 10:25:00,24.72,24.86,24.61,24.75,29600.0,17.4535,17.5524,17.3758,17.4747,29600.0
2008-10-17 10:30:00,24.75,24.75,24.42,24.46,27200.0,17.4747,17.4747,17.2417,17.2699,27200.0
2008-10-17 10:35:00,24.45,24.56,24.38,24.53,28400.0,17.2629,17.3405,17.2135,17.3194,28400.0
2008-10-17 10:40:00,24.5,24.64,24.43,24.64,21800.0,17.2982,17.397,17.2488,17.397,21800.0
2008-10-17 10:45:00,24.64,24.83,24.64,24.8,40800.0,17.397,17.5312,17.397,17.51,40800.0
2008-10-17 10:50:00,24.82,24.82,24.61,24.61,55600.0,17.5241,17.5241,17.3758,17.3758,55600.0
2008-10-17 10:55:00,24.62,24.66,24.47,24.58,41200.0,17.3829,17.4111,17.277,17.3547,41200.0
2008-10-17 11:00:00,24.59,24.71,24.59,24.68,26400.0,17.3617,17.4465,17.3617,17.4253,26400.0
2008-10-17 11:05:00,24.69,24.82,24.68,24.75,56800.0,17.4323,17.5241,17.4253,17.4747,56800.0
2008-10-17 11:10:00,24.76,24.77,24.55,24.62,28800.0,17.4818,17.4888,17.3335,17.3829,28800.0
2008-10-17 11:15:00,24.6,24.62,24.43,24.45,37000.0,17.3688,17.3829,17.2488,17.2629,37000.0
2008-10-17 11:20:00,24.43,24.52,24.3,24.39,39800.0,17.2488,17.3123,17.157,17.2205,39800.0
2008-10-17 11:25:00,24.4,24.41,24.27,24.29,21000.0,17.2276,17.2346,17.1358,17.1499,21000.0
2008-10-17 11:30:00,24.29,24.42,24.29,24.4,16800.0,17.1499,17.2417,17.1499,17.2276,16800.0
2008-10-17 11:35:00,24.4,24.4,24.24,24.31,42400.0,17.2276,17.2276,17.1146,17.164,42400.0
2008-10-17 11:40:00,24.31,24.49,24.31,24.46,26200.0,17.164,17.2911,17.164,17.2699,26200.0
2008-10-17 11:45:00,24.44,24.48,24.33,24.36,14800.0,17.2558,17.2841,17.1782,17.1993,14800.0
2008-10-17 11:50:00,24.37,24.44,24.36,24.4,13600.0,17.2064,17.2558,17.1993,17.2276,13600.0
2008-10-17 11:55:00,24.41,24.46,24.4,24.41,25400.0,17.2346,17.2699,17.2276,17.2346,25400.0
2008-10-17 12:00:00,24.4,24.44,24.35,24.42,21800.0,17.2276,17.2558,17.1923,17.2417,21800.0
2008-10-17 12:05:00,24.42,24.42,24.35,24.41,16000.0,17.2417,17.2417,17.1923,17.2346,16000.0
2008-10-17 12:10:00,24.4,24.53,24.39,24.42,16800.0,17.2276,17.3194,17.2205,17.2417,16800.0
2008-10-17 12:15:00,24.42,24.42,24.34,24.39,8200.0,17.2417,17.2417,17.1852,17.2205,8200.0
2008-10-17 12:20:00,24.39,24.54,24.39,24.53,11800.0,17.2205,17.3264,17.2205,17.3194,11800.0
2008-10-17 12:25:00,24.53,24.54,24.41,24.44,34400.0,17.3194,17.3264,17.2346,17.2558,34400.0
2008-10-17 12:30:00,24.42,24.45,24.32,24.32,16400.0,17.2417,17.2629,17.1711,17.1711,16400.0
2008-10-17 12:35:00,24.31,24.47,24.29,24.47,19400.0,17.164,17.277,17.1499,17.277,19400.0
2008-10-17 12:40:00,24.48,24.59,24.48,24.55,51200.0,17.2841,17.3617,17.2841,17.3335,51200.0
2008-10-17 12:45:00,24.55,24.63,24.52,24.63,56200.0,17.3335,17.39,17.3123,17.39,56200.0
2008-10-17 12:50:00,24.67,24.79,24.59,24.79,15000.0,17.4182,17.5029,17.3617,17.5029,15000.0
2008-10-17 12:55:00,24.77,24.92,24.76,24.83,30800.0,17.4888,17.5947,17.4818,17.5312,30800.0
2008-10-17 13:00:00,24.86,25.06,24.84,24.84,33000.0,17.5524,17.6936,17.5382,17.5382,33000.0
2008-10-17 13:05:00,24.84,24.93,24.8,24.83,33400.0,17.5382,17.6018,17.51,17.5312,33400.0
2008-10-17 13:10:00,24.82,24.88,24.75,24.85,24000.0,17.5241,17.5665,17.4747,17.5453,24000.0
2008-10-17 13:15:00,24.88,24.88,24.76,24.83,21200.0,17.5665,17.5665,17.4818,17.5312,21200.0
2008-10-17 13:20:00,24.84,25.05,24.84,25.04,24600.0,17.5382,17.6865,17.5382,17.6794,24600.0
2008-10-17 13:25:00,25.03,25.03,24.92,24.98,17400.0,17.6724,17.6724,17.5947,17.6371,17400.0
2008-10-17 13:30:00,25.01,25.11,25.0,25.1,30000.0,17.6583,17.7289,17.6512,17.7218,30000.0
2008-10-17 13:35:00,25.09,25.31,25.09,25.31,34600.0,17.7148,17.8701,17.7148,17.8701,34600.0
2008-10-17 13:40:00,25.33,25.38,25.28,25.28,31600.0,17.8842,17.9195,17.8489,17.8489,31600.0
2008-10-17 13:45:00,25.28,25.31,25.15,25.2,38600.0,17.8489,17.8701,17.7571,17.7924,38600.0
2008-10-17 13:50:00,25.2,25.28,25.1,25.16,34200.0,17.7924,17.8489,17.7218,17.7642,34200.0
2008-10-17 13:55:00,25.16,25.22,25.1,25.18,26400.0,17.7642,17.8065,17.7218,17.7783,26400.0
2008-10-17 14:00:00,25.22,25.38,25.22,25.35,39200.0,17.8065,17.9195,17.8065,17.8983,39200.0
2008-10-17 14:05:00,25.33,25.4,25.18,25.2,31400.0,17.8842,17.9336,17.7783,17.7924,31400.0
2008-10-17 14:10:00,25.17,25.26,25.15,25.16,26400.0,17.7712,17.8348,17.7571,17.7642,26400.0
2008-10-17 14:15:00,25.16,25.2,25.1,25.16,13200.0,17.7642,17.7924,17.7218,17.7642,13200.0
2008-10-17 14:20:00,25.17,25.2,24.82,24.85,52800.0,17.7712,17.7924,17.5241,17.5453,52800.0
2008-10-17 14:25:00,24.84,24.95,24.82,24.95,21000.0,17.5382,17.6159,17.5241,17.6159,21000.0
2008-10-17 14:30:00,24.97,25.11,24.93,24.96,44000.0,17.63,17.7289,17.6018,17.623,44000.0
2008-10-17 14:35:00,24.97,25.06,24.71,24.72,25400.0,17.63,17.6936,17.4465,17.4535,25400.0
2008-10-17 14:40:00,24.72,24.93,24.59,24.88,72800.0,17.4535,17.6018,17.3617,17.5665,72800.0
2008-10-17 14:45:00,24.88,25.1,24.81,25.1,36600.0,17.5665,17.7218,17.5171,17.7218,36600.0
2008-10-17 14:50:00,25.06,25.11,24.95,25.0,34800.0,17.6936,17.7289,17.6159,17.6512,34800.0
2008-10-17 14:55:00,25.01,25.15,24.95,25.07,62000.0,17.6583,17.7571,17.6159,17.7006,62000.0
2008-10-17 15:00:00,25.06,25.33,25.06,25.16,28800.0,17.6936,17.8842,17.6936,17.7642,28800.0
2008-10-17 15:05:00,25.19,25.24,25.11,25.2,37600.0,17.7854,17.8207,17.7289,17.7924,37600.0
2008-10-17 15:10:00,25.2,25.2,24.84,24.97,52800.0,17.7924,17.7924,17.5382,17.63,52800.0
2008-10-17 15:15:00,24.99,25.0,24.75,24.75,60400.0,17.6441,17.6512,17.4747,17.4747,60400.0
2008-10-17 15:20:00,24.75,24.77,24.5,24.65,68800.0,17.4747,17.4888,17.2982,17.4041,68800.0
2008-10-17 15:25:00,24.68,24.82,24.6,24.67,86000.0,17.4253,17.5241,17.3688,17.4182,86000.0
2008-10-17 15:30:00,24.7,24.9,24.65,24.68,66800.0,17.4394,17.5806,17.4041,17.4253,66800.0
2008-10-17 15:35:00,24.72,24.78,24.4,24.49,121400.0,17.4535,17.4959,17.2276,17.2911,121400.0
2008-10-17 15:40:00,24.48,24.58,24.43,24.55,249000.0,17.2841,17.3547,17.2488,17.3335,249000.0
2008-10-17 15:45:00,24.55,24.57,24.25,24.26,139400.0,17.3335,17.3476,17.1217,17.1287,139400.0
2008-10-17 15:50:00,24.27,24.35,24.02,24.11,129400.0,17.1358,17.1923,16.9593,17.0228,129400.0
2008-10-17 15:55:00,24.11,24.14,24.03,24.12,205600.0,17.0228,17.044,16.9663,17.0299,205600.0
2008-10-20 09:30:00,24.36,24.39,24.05,24.16,54000.0,17.1993,17.2205,16.9805,17.0581,54000.0
2008-10-20 09:35:00,24.15,24.3,24.0,24.2,80600.0,17.0511,17.157,16.9452,17.0864,80600.0
2008-10-20 09:40:00,24.27,24.27,24.05,24.15,48000.0,17.1358,17.1358,16.9805,17.0511,48000.0
2008-10-20 09:45:00,24.15,24.15,24.06,24.13,70200.0,17.0511,17.0511,16.9875,17.0369,70200.0
2008-10-20 09:50:00,24.13,24.53,24.13,24.5,51000.0,17.0369,17.3194,17.0369,17.2982,51000.0
2008-10-20 09:55:00,24.5,24.62,24.47,24.56,29800.0,17.2982,17.3829,17.277,17.3405,29800.0
2008-10-20 10:00:00,24.6,24.79,24.5,24.54,30000.0,17.3688,17.5029,17.2982,17.3264,30000.0
2008-10-20 10:05:00,24.49,24.57,24.49,24.53,22200.0,17.2911,17.3476,17.2911,17.3194,22200.0
2008-10-20 10:10:00,24.52,24.61,24.33,24.36,21200.0,17.3123,17.3758,17.1782,17.1993,21200.0
2008-10-20 10:15:00,24.37,24.57,24.32,24.51,15400.0,17.2064,17.3476,17.1711,17.3052,15400.0
2008-10-20 10:20:00,24.5,24.54,24.31,24.36,19000.0,17.2982,17.3264,17.164,17.1993,19000.0
2008-10-20 10:25:00,24.35,24.4,24.19,24.23,25600.0,17.1923,17.2276,17.0793,17.1075,25600.0
2008-10-20 10:30:00,24.24,24.54,24.22,24.5,44000.0,17.1146,17.3264,17.1005,17.2982,44000.0
2008-10-20 10:35:00,24.5,24.58,24.36,24.38,24000.0,17.2982,17.3547,17.1993,17.2135,24000.0
2008-10-20 10:40:00,24.39,24.41,24.29,24.32,27400.0,17.2205,17.2346,17.1499,17.1711,27400.0
2008-10-20 10:45:00,24.32,24.5,24.32,24.49,34000.0,17.1711,17.2982,17.1711,17.2911,34000.0
2008-10-20 10:50:00,24.5,24.52,24.2,24.23,35000.0,17.2982,17.3123,17.0864,17.1075,35000.0
2008-10-20 10:55:00,24.22,24.26,24.11,24.24,36200.0,17.1005,17.1287,17.0228,17.1146,36200.0
2008-10-20 11:00:00,24.24,24.26,24.14,24.17,39200.0,17.1146,17.1287,17.044,17.0652,39200.0
2008-10-20 11:05:00,24.17,24.24,24.14,24.18,35600.0,17.0652,17.1146,17.044,17.0722,35600.0
2008-10-20 11:10:00,24.13,24.13,24.01,24.1,41600.0,17.0369,17.0369,16.9522,17.0158,41600.0
2008-10-20 11:15:00,24.08,24.18,24.02,24.14,24200.0,17.0016,17.0722,16.9593,17.044,24200.0
2008-10-20 11:20:00,24.15,24.23,24.11,24.22,15400.0,17.0511,17.1075,17.0228,17.1005,15400.0
2008-10-20 11:25:00,24.25,24.34,24.22,24.32,23600.0,17.1217,17.1852,17.1005,17.1711,23600.0
2008-10-20 11:30:00,24.32,24.4,24.27,24.32,34200.0,17.1711,17.2276,17.1358,17.1711,34200.0
2008-10-20 11:35:00,24.34,24.36,24.26,24.27,7400.0,17.1852,17.1993,17.1287,17.1358,7400.0
2008-10-20 11:40:00,24.28,24.36,24.22,24.36,16400.0,17.1429,17.1993,17.1005,17.1993,16400.0
2008-10-20 11:45:00,24.42,24.52,24.41,24.47,22400.0,17.2417,17.3123,17.2346,17.277,22400.0
2008-10-20 11:50:00,24.47,24.52,24.46,24.49,15600.0,17.277,17.3123,17.2699,17.2911,15600.0
2008-10-20 11:55:00,24.5,24.65,24.5,24.58,26000.0,17.2982,17.4041,17.2982,17.3547,26000.0
2008-10-20 12:00:00,24.54,24.54,24.4,24.4,20400.0,17.3264,17.3264,17.2276,17.2276,20400.0
2008-10-20 12:05:00,24.4,24.53,24.4,24.5,20000.0,17.2276,17.3194,17.2276,17.2982,20000.0
2008-10-20 12:10:00,24.52,24.59,24.5,24.54,17600.0,17.3123,17.3617,17.2982,17.3264,17600.0
2008-10-20 12:15:00,24.56,24.76,24.55,24.7,37400.0,17.3405,17.4818,17.3335,17.4394,37400.0
2008-10-20 12:20:00,24.68,24.71,24.6,24.61,11000.0,17.4253,17.4465,17.3688,17.3758,11000.0
2008-10-20 12:25:00,24.61,24.69,24.56,24.6,15200.0,17.3758,17.4323,17.3405,17.3688,15200.0
2008-10-20 12:30:00,24.59,24.69,24.56,24.66,16000.0,17.3617,17.4323,17.3405,17.4111,16000.0
2008-10-20 12:35:00,24.65,24.65,24.55,24.58,13400.0,17.4041,17.4041,17.3335,17.3547,13400.0
2008-10-20 12:40:00,24.58,24.58,24.45,24.46,16000.0,17.3547,17.3547,17.2629,17.2699,16000.0
2008-10-20 12:45:00,24.45,24.55,24.43,24.55,11000.0,17.2629,17.3335,17.2488,17.3335,11000.0
2008-10-20 12:50:00,24.53,24.53,24.34,24.34,18600.0,17.3194,17.3194,17.1852,17.1852,18600.0
2008-10-20 12:55:00,24.35,24.44,24.34,24.43,8200.0,17.1923,17.2558,17.1852,17.2488,8200.0
2008-10-20 13:00:00,24.41,24.41,24.3,24.31,8600.0,17.2346,17.2346,17.157,17.164,8600.0
2008-10-20 13:05:00,24.3,24.43,24.3,24.37,15200.0,17.157,17.2488,17.157,17.2064,15200.0
2008-10-20 13:10:00,24.39,24.45,24.39,24.42,14200.0,17.2205,17.2629,17.2205,17.2417,14200.0
2008-10-20 13:15:00,24.41,24.44,24.34,24.43,13200.0,17.2346,17.2558,17.1852,17.2488,13200.0
2008-10-20 13:20:00,24.45,24.5,24.43,24.48,10800.0,17.2629,17.2982,17.2488,17.2841,10800.0
2008-10-20 13:25:00,24.5,24.61,24.5,24.6,11800.0,17.2982,17.3758,17.2982,17.3688,11800.0
2008-10-20 13:30:00,24.61,24.68,24.59,24.6,15400.0,17.3758,17.4253,17.3617,17.3688,15400.0
2008-10-20 13:35:00,24.6,24.66,24.54,24.6,23400.0,17.3688,17.4111,17.3264,17.3688,23400.0
2008-10-20 13:40:00,24.57,24.68,24.55,24.67,18200.0,17.3476,17.4253,17.3335,17.4182,18200.0
2008-10-20 13:45:00,24.66,24.75,24.65,24.74,17000.0,17.4111,17.4747,17.4041,17.4676,17000.0
2008-10-20 13:50:00,24.72,24.74,24.68,24.74,12400.0,17.4535,17.4676,17.4253,17.4676,12400.0
2008-10-20 13:55:00,24.72,24.74,24.61,24.63,23800.0,17.4535,17.4676,17.3758,17.39,23800.0
2008-10-20 14:00:00,24.61,24.72,24.58,24.72,20200.0,17.3758,17.4535,17.3547,17.4535,20200.0
2008-10-20 14:05:00,24.73,24.85,24.73,24.81,22400.0,17.4606,17.5453,17.4606,17.5171,22400.0
2008-10-20 14:10:00,24.81,24.86,24.73,24.79,29600.0,17.5171,17.5524,17.4606,17.5029,29600.0
2008-10-20 14:15:00,24.77,24.8,24.68,24.74,31000.0,17.4888,17.51,17.4253,17.4676,31000.0
2008-10-20 14:20:00,24.73,24.78,24.7,24.72,23600.0,17.4606,17.4959,17.4394,17.4535,23600.0
2008-10-20 14:25:00,24.7,24.77,24.67,24.71,16800.0,17.4394,17.4888,17.4182,17.4465,16800.0
2008-10-20 14:30:00,24.72,24.72,24.61,24.67,25800.0,17.4535,17.4535,17.3758,17.4182,25800.0
2008-10-20 14:35:00,24.7,24.74,24.68,24.69,25200.0,17.4394,17.4676,17.4253,17.4323,25200.0
2008-10-20 14:40:00,24.69,24.85,24.69,24.84,15600.0,17.4323,17.5453,17.4323,17.5382,15600.0
2008-10-20 14:45:00,24.85,24.86,24.78,24.79,12600.0,17.5453,17.5524,17.4959,17.5029,12600.0
2008-10-20 14:50:00,24.77,24.77,24.65,24.67,11400.0,17.4888,17.4888,17.4041,17.4182,11400.0
2008-10-20 14:55:00,24.67,24.79,24.66,24.79,16400.0,17.4182,17.5029,17.4111,17.5029,16400.0
2008-10-20 15:00:00,24.79,24.87,24.79,24.8,27000.0,17.5029,17.5594,17.5029,17.51,27000.0
2008-10-20 15:05:00,24.8,24.8,24.61,24.74,33200.0,17.51,17.51,17.3758,17.4676,33200.0
2008-10-20 15:10:00,24.74,24.83,24.69,24.76,18800.0,17.4676,17.5312,17.4323,17.4818,18800.0
2008-10-20 15:15:00,24.76,24.84,24.69,24.82,21400.0,17.4818,17.5382,17.4323,17.5241,21400.0
2008-10-20 15:20:00,24.83,24.85,24.71,24.8,26000.0,17.5312,17.5453,17.4465,17.51,26000.0
2008-10-20 15:25:00,24.8,24.8,24.68,24.74,29600.0,17.51,17.51,17.4253,17.4676,29600.0
2008-10-20 15:30:00,24.73,24.87,24.63,24.84,49800.0,17.4606,17.5594,17.39,17.5382,49800.0
2008-10-20 15:35:00,24.86,25.02,24.85,24.94,75800.0,17.5524,17.6653,17.5453,17.6088,75800.0
2008-10-20 15:40:00,24.95,25.02,24.84,24.89,72200.0,17.6159,17.6653,17.5382,17.5735,72200.0
2008-10-20 15:45:00,24.89,24.9,24.84,24.9,62800.0,17.5735,17.5806,17.5382,17.5806,62800.0
2008-10-20 15:50:00,24.91,25.0,24.89,24.97,81400.0,17.5877,17.6512,17.5735,17.63,81400.0
2008-10-20 15:55:00,24.97,25.22,24.97,25.18,186000.0,17.63,17.8065,17.63,17.7783,186000.0
2008-10-21 09:30:00,25.74,25.74,24.75,25.13,87000.0,18.1737,18.1737,17.4747,17.743,87000.0
2008-10-21 09:35:00,25.1,25.17,24.93,25.14,63200.0,17.7218,17.7712,17.6018,17.7501,63200.0
2008-10-21 09:40:00,25.14,25.44,25.14,25.41,78800.0,17.7501,17.9619,17.7501,17.9407,78800.0
2008-10-21 09:45:00,25.43,25.44,25.3,25.33,57800.0,17.9548,17.9619,17.863,17.8842,57800.0
2008-10-21 09:50:00,25.3,25.38,25.18,25.38,101800.0,17.863,17.9195,17.7783,17.9195,101800.0
2008-10-21 09:55:00,25.35,25.43,25.25,25.43,96600.0,17.8983,17.9548,17.8277,17.9548,96600.0
2008-10-21 10:00:00,25.43,25.58,25.36,25.56,44000.0,17.9548,18.0607,17.9054,18.0466,44000.0
2008-10-21 10:05:00,25.55,25.71,25.54,25.71,41600.0,18.0395,18.1525,18.0325,18.1525,41600.0
2008-10-21 10:10:00,25.69,25.8,25.65,25.74,48600.0,18.1384,18.216,18.1101,18.1737,48600.0
2008-10-21 10:15:00,25.75,26.0,25.74,25.93,52000.0,18.1807,18.3573,18.1737,18.3078,52000.0
2008-10-21 10:20:00,25.93,26.03,25.83,26.0,43400.0,18.3078,18.3784,18.2372,18.3573,43400.0
2008-10-21 10:25:00,26.0,26.01,25.86,25.87,23200.0,18.3573,18.3643,18.2584,18.2655,23200.0
2008-10-21 10:30:00,25.86,25.86,25.65,25.71,21400.0,18.2584,18.2584,18.1101,18.1525,21400.0
2008-10-21 10:35:00,25.7,25.78,25.64,25.75,38400.0,18.1454,18.2019,18.1031,18.1807,38400.0
2008-10-21 10:40:00,25.75,25.89,25.75,25.78,61400.0,18.1807,18.2796,18.1807,18.2019,61400.0
2008-10-21 10:45:00,25.78,25.78,25.61,25.65,17000.0,18.2019,18.2019,18.0819,18.1101,17000.0
2008-10-21 10:50:00,25.65,25.68,25.51,25.63,47400.0,18.1101,18.1313,18.0113,18.096,47400.0
2008-10-21 10:55:00,25.62,25.73,25.53,25.66,81800.0,18.089,18.1666,18.0254,18.1172,81800.0
2008-10-21 11:00:00,25.68,25.8,25.65,25.79,45400.0,18.1313,18.216,18.1101,18.209,45400.0
2008-10-21 11:05:00,25.8,25.84,25.65,25.74,38800.0,18.216,18.2443,18.1101,18.1737,38800.0
2008-10-21 11:10:00,25.74,25.83,25.72,25.81,37000.0,18.1737,18.2372,18.1596,18.2231,37000.0
2008-10-21 11:15:00,25.82,25.91,25.8,25.86,34200.0,18.2302,18.2937,18.216,18.2584,34200.0
2008-10-21 11:20:00,25.86,25.86,25.74,25.74,25200.0,18.2584,18.2584,18.1737,18.1737,25200.0
2008-10-21 11:25:00,25.75,25.78,25.72,25.73,25600.0,18.1807,18.2019,18.1596,18.1666,25600.0
2008-10-21 11:30:00,25.73,25.74,25.61,25.66,57600.0,18.1666,18.1737,18.0819,18.1172,57600.0
2008-10-21 11:35:00,25.65,25.65,25.56,25.64,41000.0,18.1101,18.1101,18.0466,18.1031,41000.0
2008-10-21 11:40:00,25.64,25.72,25.63,25.63,23400.0,18.1031,18.1596,18.096,18.096,23400.0
2008-10-21 11:45:00,25.63,25.64,25.5,25.52,33200.0,18.096,18.1031,18.0042,18.0184,33200.0
2008-10-21 11:50:00,25.51,25.52,25.34,25.35,47600.0,18.0113,18.0184,17.8913,17.8983,47600.0
2008-10-21 11:55:00,25.34,25.36,25.0,25.09,57600.0,17.8913,17.9054,17.6512,17.7148,57600.0
2008-10-21 12:00:00,25.06,25.2,25.01,25.16,37200.0,17.6936,17.7924,17.6583,17.7642,37200.0
2008-10-21 12:05:00,25.2,25.2,25.1,25.16,15800.0,17.7924,17.7924,17.7218,17.7642,15800.0
2008-10-21 12:10:00,25.15,25.18,25.03,25.03,18800.0,17.7571,17.7783,17.6724,17.6724,18800.0
2008-10-21 12:15:00,25.03,25.04,24.92,24.99,26000.0,17.6724,17.6794,17.5947,17.6441,26000.0
2008-10-21 12:20:00,25.0,25.07,24.92,25.03,27600.0,17.6512,17.7006,17.5947,17.6724,27600.0
2008-10-21 12:25:00,25.03,25.07,24.93,24.99,15800.0,17.6724,17.7006,17.6018,17.6441,15800.0
2008-10-21 12:30:00,25.0,25.1,24.95,25.08,21600.0,17.6512,17.7218,17.6159,17.7077,21600.0
2008-10-21 12:35:00,25.08,25.09,25.03,25.08,9600.0,17.7077,17.7148,17.6724,17.7077,9600.0
2008-10-21 12:40:00,25.09,25.09,25.01,25.01,11200.0,17.7148,17.7148,17.6583,17.6583,11200.0
2008-10-21 12:45:00,25.0,25.04,24.88,24.94,28200.0,17.6512,17.6794,17.5665,17.6088,28200.0
2008-10-21 12:50:00,24.93,24.96,24.81,24.82,21800.0,17.6018,17.623,17.5171,17.5241,21800.0
2008-10-21 12:55:00,24.83,24.85,24.74,24.75,40200.0,17.5312,17.5453,17.4676,17.4747,40200.0
2008-10-21 13:00:00,24.73,24.77,24.69,24.77,19400.0,17.4606,17.4888,17.4323,17.4888,19400.0
2008-10-21 13:05:00,24.78,24.92,24.76,24.86,21600.0,17.4959,17.5947,17.4818,17.5524,21600.0
2008-10-21 13:10:00,24.86,24.91,24.8,24.82,22800.0,17.5524,17.5877,17.51,17.5241,22800.0
2008-10-21 13:15:00,24.82,24.98,24.82,24.96,18000.0,17.5241,17.6371,17.5241,17.623,18000.0
2008-10-21 13:20:00,24.93,25.21,24.93,25.13,55600.0,17.6018,17.7995,17.6018,17.743,55600.0
2008-10-21 13:25:00,25.12,25.15,25.09,25.09,18800.0,17.7359,17.7571,17.7148,17.7148,18800.0
2008-10-21 13:30:00,25.05,25.1,25.0,25.08,10400.0,17.6865,17.7218,17.6512,17.7077,10400.0
2008-10-21 13:35:00,25.08,25.19,25.08,25.19,24000.0,17.7077,17.7854,17.7077,17.7854,24000.0
2008-10-21 13:40:00,25.18,25.21,25.07,25.1,15400.0,17.7783,17.7995,17.7006,17.7218,15400.0
2008-10-21 13:45:00,25.1,25.1,25.0,25.05,7000.0,17.7218,17.7218,17.6512,17.6865,7000.0
2008-10-21 13:50:00,25.04,25.04,24.97,24.98,11000.0,17.6794,17.6794,17.63,17.6371,11000.0
2008-10-21 13:55:00,24.98,24.98,24.86,24.92,13800.0,17.6371,17.6371,17.5524,17.5947,13800.0
2008-10-21 14:00:00,24.93,25.06,24.93,25.02,19000.0,17.6018,17.6936,17.6018,17.6653,19000.0
2008-10-21 14:05:00,25.02,25.05,24.92,24.93,8800.0,17.6653,17.6865,17.5947,17.6018,8800.0
2008-10-21 14:10:00,24.94,25.06,24.93,25.0,23400.0,17.6088,17.6936,17.6018,17.6512,23400.0
2008-10-21 14:15:00,25.01,25.21,25.01,25.16,50000.0,17.6583,17.7995,17.6583,17.7642,50000.0
2008-10-21 14:20:00,25.17,25.28,25.17,25.25,49800.0,17.7712,17.8489,17.7712,17.8277,49800.0
2008-10-21 14:25:00,25.25,25.35,25.18,25.34,39800.0,17.8277,17.8983,17.7783,17.8913,39800.0
2008-10-21 14:30:00,25.35,25.4,25.22,25.23,34000.0,17.8983,17.9336,17.8065,17.8136,34000.0
2008-10-21 14:35:00,25.25,25.35,25.19,25.33,30800.0,17.8277,17.8983,17.7854,17.8842,30800.0
2008-10-21 14:40:00,25.33,25.46,25.32,25.43,44600.0,17.8842,17.976,17.8771,17.9548,44600.0
2008-10-21 14:45:00,25.45,25.59,25.38,25.42,47600.0,17.9689,18.0678,17.9195,17.9477,47600.0
2008-10-21 14:50:00,25.41,25.42,25.33,25.36,14400.0,17.9407,17.9477,17.8842,17.9054,14400.0
2008-10-21 14:55:00,25.36,25.38,25.3,25.33,10200.0,17.9054,17.9195,17.863,17.8842,10200.0
2008-10-21 15:00:00,25.36,25.54,25.35,25.49,41800.0,17.9054,18.0325,17.8983,17.9972,41800.0
2008-10-21 15:05:00,25.53,25.53,25.33,25.36,31800.0,18.0254,18.0254,17.8842,17.9054,31800.0
2008-10-21 15:10:00,25.36,25.41,25.31,25.39,20000.0,17.9054,17.9407,17.8701,17.9266,20000.0
2008-10-21 15:15:00,25.38,25.39,25.15,25.15,33200.0,17.9195,17.9266,17.7571,17.7571,33200.0
2008-10-21 15:20:00,25.11,25.18,25.0,25.11,82200.0,17.7289,17.7783,17.6512,17.7289,82200.0
2008-10-21 15:25:00,25.11,25.2,25.07,25.08,43000.0,17.7289,17.7924,17.7006,17.7077,43000.0
2008-10-21 15:30:00,25.08,25.1,24.85,24.96,92600.0,17.7077,17.7218,17.5453,17.623,92600.0
2008-10-21 15:35:00,24.97,25.05,24.9,24.98,87600.0,17.63,17.6865,17.5806,17.6371,87600.0
2008-10-21 15:40:00,24.96,25.11,24.86,24.87,73000.0,17.623,17.7289,17.5524,17.5594,73000.0
2008-10-21 15:45:00,24.87,24.95,24.81,24.94,177000.0,17.5594,17.6159,17.5171,17.6088,177000.0
2008-10-21 15:50:00,24.93,25.04,24.87,24.99,159600.0,17.6018,17.6794,17.5594,17.6441,159600.0
2008-10-21 15:55:00,25.0,25.0,24.88,24.88,155400.0,17.6512,17.6512,17.5665,17.5665,155400.0
2008-10-22 09:30:00,24.68,24.68,24.02,24.14,71000.0,17.4253,17.4253,16.9593,17.044,71000.0
2008-10-22 09:35:00,24.15,24.25,23.78,23.83,73600.0,17.0511,17.1217,16.7898,16.8251,73600.0
2008-10-22 09:40:00,23.83,24.03,23.79,24.03,73000.0,16.8251,16.9663,16.7969,16.9663,73000.0
2008-10-22 09:45:00,23.99,24.04,23.84,23.87,60400.0,16.9381,16.9734,16.8322,16.8534,60400.0
2008-10-22 09:50:00,23.88,23.88,23.56,23.67,72400.0,16.8604,16.8604,16.6345,16.7122,72400.0
2008-10-22 09:55:00,23.66,23.84,23.62,23.64,62000.0,16.7051,16.8322,16.6769,16.691,62000.0
2008-10-22 10:00:00,23.63,23.72,23.48,23.52,92800.0,16.6839,16.7475,16.578,16.6063,92800.0
2008-10-22 10:05:00,23.5,23.69,23.5,23.55,45200.0,16.5921,16.7263,16.5921,16.6274,45200.0
2008-10-22 10:10:00,23.55,23.63,23.52,23.61,46400.0,16.6274,16.6839,16.6063,16.6698,46400.0
2008-10-22 10:15:00,23.61,23.82,23.61,23.81,38000.0,16.6698,16.8181,16.6698,16.811,38000.0
2008-10-22 10:20:00,23.77,23.9,23.73,23.75,42600.0,16.7828,16.8746,16.7545,16.7686,42600.0
2008-10-22 10:25:00,23.74,23.74,23.62,23.74,55200.0,16.7616,16.7616,16.6769,16.7616,55200.0
2008-10-22 10:30:00,23.74,23.82,23.69,23.75,30200.0,16.7616,16.8181,16.7263,16.7686,30200.0
2008-10-22 10:35:00,23.74,23.85,23.65,23.79,30200.0,16.7616,16.8393,16.698,16.7969,30200.0
2008-10-22 10:40:00,23.82,23.91,23.8,23.86,32400.0,16.8181,16.8816,16.8039,16.8463,32400.0
2008-10-22 10:45:00,23.81,24.08,23.76,24.05,35200.0,16.811,17.0016,16.7757,16.9805,35200.0
2008-10-22 10:50:00,24.05,24.11,23.95,24.1,27200.0,16.9805,17.0228,16.9099,17.0158,27200.0
2008-10-22 10:55:00,24.12,24.16,23.99,24.11,22600.0,17.0299,17.0581,16.9381,17.0228,22600.0
2008-10-22 11:00:00,24.11,24.11,23.93,24.06,30200.0,17.0228,17.0228,16.8957,16.9875,30200.0
2008-10-22 11:05:00,24.04,24.07,23.88,23.95,24800.0,16.9734,16.9946,16.8604,16.9099,24800.0
2008-10-22 11:10:00,23.95,24.02,23.93,23.94,15800.0,16.9099,16.9593,16.8957,16.9028,15800.0
2008-10-22 11:15:00,23.95,24.0,23.9,23.95,23400.0,16.9099,16.9452,16.8746,16.9099,23400.0
2008-10-22 11:20:00,23.96,23.99,23.84,23.91,26200.0,16.9169,16.9381,16.8322,16.8816,26200.0
2008-10-22 11:25:00,23.93,23.93,23.74,23.8,39200.0,16.8957,16.8957,16.7616,16.8039,39200.0
2008-10-22 11:30:00,23.79,23.84,23.78,23.81,21800.0,16.7969,16.8322,16.7898,16.811,21800.0
2008-10-22 11:35:00,23.79,23.79,23.61,23.65,44600.0,16.7969,16.7969,16.6698,16.698,44600.0
2008-10-22 11:40:00,23.64,23.86,23.63,23.83,19800.0,16.691,16.8463,16.6839,16.8251,19800.0
2008-10-22 11:45:00,23.83,23.93,23.81,23.87,16200.0,16.8251,16.8957,16.811,16.8534,16200.0
2008-10-22 11:50:00,23.87,23.87,23.78,23.78,13800.0,16.8534,16.8534,16.7898,16.7898,13800.0
2008-10-22 11:55:00,23.77,23.83,23.71,23.74,28800.0,16.7828,16.8251,16.7404,16.7616,28800.0
2008-10-22 12:00:00,23.73,23.75,23.66,23.71,18400.0,16.7545,16.7686,16.7051,16.7404,18400.0
2008-10-22 12:05:00,23.72,23.85,23.71,23.82,21400.0,16.7475,16.8393,16.7404,16.8181,21400.0
2008-10-22 12:10:00,23.81,23.83,23.74,23.76,22000.0,16.811,16.8251,16.7616,16.7757,22000.0
2008-10-22 12:15:00,23.75,23.82,23.73,23.77,42000.0,16.7686,16.8181,16.7545,16.7828,42000.0
2008-10-22 12:20:00,23.79,23.92,23.78,23.88,18600.0,16.7969,16.8887,16.7898,16.8604,18600.0
2008-10-22 12:25:00,23.89,23.97,23.85,23.91,36600.0,16.8675,16.924,16.8393,16.8816,36600.0
2008-10-22 12:30:00,23.9,23.9,23.8,23.86,31200.0,16.8746,16.8746,16.8039,16.8463,31200.0
2008-10-22 12:35:00,23.89,23.91,23.86,23.86,12800.0,16.8675,16.8816,16.8463,16.8463,12800.0
2008-10-22 12:40:00,23.83,23.86,23.8,23.82,11000.0,16.8251,16.8463,16.8039,16.8181,11000.0
2008-10-22 12:45:00,23.82,23.86,23.72,23.74,19600.0,16.8181,16.8463,16.7475,16.7616,19600.0
2008-10-22 12:50:00,23.75,23.86,23.75,23.85,9000.0,16.7686,16.8463,16.7686,16.8393,9000.0
2008-10-22 12:55:00,23.84,23.84,23.72,23.74,13800.0,16.8322,16.8322,16.7475,16.7616,13800.0
2008-10-22 13:00:00,23.73,23.74,23.64,23.69,46600.0,16.7545,16.7616,16.691,16.7263,46600.0
2008-10-22 13:05:00,23.69,23.72,23.67,23.72,14800.0,16.7263,16.7475,16.7122,16.7475,14800.0
2008-10-22 13:10:00,23.68,23.68,23.57,23.59,23400.0,16.7192,16.7192,16.6416,16.6557,23400.0
2008-10-22 13:15:00,23.6,23.61,23.5,23.56,20400.0,16.6627,16.6698,16.5921,16.6345,20400.0
2008-10-22 13:20:00,23.55,23.58,23.48,23.48,12200.0,16.6274,16.6486,16.578,16.578,12200.0
2008-10-22 13:25:00,23.48,23.49,23.39,23.47,42200.0,16.578,16.5851,16.5145,16.571,42200.0
2008-10-22 13:30:00,23.45,23.56,23.41,23.48,69400.0,16.5568,16.6345,16.5286,16.578,69400.0
2008-10-22 13:35:00,23.46,23.53,23.41,23.49,51000.0,16.5639,16.6133,16.5286,16.5851,51000.0
2008-10-22 13:40:00,23.48,23.58,23.48,23.52,29200.0,16.578,16.6486,16.578,16.6063,29200.0
2008-10-22 13:45:00,23.52,23.7,23.52,23.68,41800.0,16.6063,16.7333,16.6063,16.7192,41800.0
2008-10-22 13:50:00,23.68,23.73,23.6,23.73,27200.0,16.7192,16.7545,16.6627,16.7545,27200.0
2008-10-22 13:55:00,23.7,23.74,23.65,23.7,22600.0,16.7333,16.7616,16.698,16.7333,22600.0
2008-10-22 14:00:00,23.69,23.74,23.65,23.65,15200.0,16.7263,16.7616,16.698,16.698,15200.0
2008-10-22 14:05:00,23.61,23.68,23.52,23.52,21400.0,16.6698,16.7192,16.6063,16.6063,21400.0
2008-10-22 14:10:00,23.53,23.55,23.42,23.5,19400.0,16.6133,16.6274,16.5356,16.5921,19400.0
2008-10-22 14:15:00,23.52,23.59,23.47,23.55,18000.0,16.6063,16.6557,16.571,16.6274,18000.0
2008-10-22 14:20:00,23.55,23.69,23.54,23.68,18000.0,16.6274,16.7263,16.6204,16.7192,18000.0
2008-10-22 14:25:00,23.69,23.69,23.61,23.65,22800.0,16.7263,16.7263,16.6698,16.698,22800.0
2008-10-22 14:30:00,23.64,23.64,23.48,23.5,29200.0,16.691,16.691,16.578,16.5921,29200.0
2008-10-22 14:35:00,23.49,23.52,23.44,23.49,23000.0,16.5851,16.6063,16.5498,16.5851,23000.0
2008-10-22 14:40:00,23.48,23.48,23.34,23.36,33000.0,16.578,16.578,16.4792,16.4933,33000.0
2008-10-22 14:45:00,23.36,23.47,23.35,23.39,19000.0,16.4933,16.571,16.4862,16.5145,19000.0
2008-10-22 14:50:00,23.4,23.4,23.3,23.34,23800.0,16.5215,16.5215,16.4509,16.4792,23800.0
2008-10-22 14:55:00,23.32,23.46,23.3,23.46,17000.0,16.465,16.5639,16.4509,16.5639,17000.0
2008-10-22 15:00:00,23.45,23.54,23.45,23.5,29800.0,16.5568,16.6204,16.5568,16.5921,29800.0
2008-10-22 15:05:00,23.49,23.5,23.36,23.43,34600.0,16.5851,16.5921,16.4933,16.5427,34600.0
2008-10-22 15:10:00,23.47,23.49,23.31,23.32,26800.0,16.571,16.5851,16.458,16.465,26800.0
2008-10-22 15:15:00,23.32,23.36,23.14,23.18,39600.0,16.465,16.4933,16.338,16.3662,39600.0
2008-10-22 15:20:00,23.18,23.27,23.15,23.27,41200.0,16.3662,16.4297,16.345,16.4297,41200.0
2008-10-22 15:25:00,23.25,23.34,23.18,23.2,51400.0,16.4156,16.4792,16.3662,16.3803,51400.0
2008-10-22 15:30:00,23.2,23.2,23.0,23.03,82600.0,16.3803,16.3803,16.2391,16.2603,82600.0
2008-10-22 15:35:00,23.03,23.06,22.79,22.79,81200.0,16.2603,16.2815,16.0908,16.0908,81200.0
2008-10-22 15:40:00,22.78,22.81,22.54,22.61,161600.0,16.0838,16.105,15.9143,15.9638,161600.0
2008-10-22 15:45:00,22.59,23.14,22.53,23.08,216400.0,15.9496,16.338,15.9073,16.2956,216400.0
2008-10-22 15:50:00,23.06,23.48,23.02,23.31,238000.0,16.2815,16.578,16.2532,16.458,238000.0
2008-10-22 15:55:00,23.3,23.46,23.23,23.38,347600.0,16.4509,16.5639,16.4015,16.5074,347600.0
2008-10-23 09:30:00,23.6,24.04,23.57,23.99,70000.0,16.6627,16.9734,16.6416,16.9381,70000.0
2008-10-23 09:35:00,23.99,24.03,23.51,23.62,46800.0,16.9381,16.9663,16.5992,16.6769,46800.0
2008-10-23 09:40:00,23.65,23.89,23.35,23.5,63000.0,16.698,16.8675,16.4862,16.5921,63000.0
2008-10-23 09:45:00,23.49,23.49,23.23,23.25,29800.0,16.5851,16.5851,16.4015,16.4156,29800.0
2008-10-23 09:50:00,23.24,23.36,23.13,23.36,25000.0,16.4086,16.4933,16.3309,16.4933,25000.0
2008-10-23 09:55:00,23.35,23.53,23.32,23.53,31800.0,16.4862,16.6133,16.465,16.6133,31800.0
2008-10-23 10:00:00,23.52,23.8,23.5,23.74,77600.0,16.6063,16.8039,16.5921,16.7616,77600.0
2008-10-23 10:05:00,23.74,23.96,23.67,23.77,56200.0,16.7616,16.9169,16.7122,16.7828,56200.0
2008-10-23 10:10:00,23.85,23.92,23.73,23.81,57000.0,16.8393,16.8887,16.7545,16.811,57000.0
2008-10-23 10:15:00,23.8,23.8,23.56,23.63,30200.0,16.8039,16.8039,16.6345,16.6839,30200.0
2008-10-23 10:20:00,23.66,23.75,23.58,23.6,40400.0,16.7051,16.7686,16.6486,16.6627,40400.0
2008-10-23 10:25:00,23.61,23.62,23.29,23.34,44600.0,16.6698,16.6769,16.4439,16.4792,44600.0
2008-10-23 10:30:00,23.34,23.58,23.34,23.55,40600.0,16.4792,16.6486,16.4792,16.6274,40600.0
2008-10-23 10:35:00,23.59,23.6,23.4,23.52,39000.0,16.6557,16.6627,16.5215,16.6063,39000.0
2008-10-23 10:40:00,23.56,24.09,23.54,24.09,64200.0,16.6345,17.0087,16.6204,17.0087,64200.0
2008-10-23 10:45:00,24.07,24.22,23.93,23.93,48800.0,16.9946,17.1005,16.8957,16.8957,48800.0
2008-10-23 10:50:00,23.95,24.11,23.93,24.11,31600.0,16.9099,17.0228,16.8957,17.0228,31600.0
2008-10-23 10:55:00,24.1,24.37,24.08,24.37,47800.0,17.0158,17.2064,17.0016,17.2064,47800.0
2008-10-23 11:00:00,24.37,24.47,24.1,24.1,31400.0,17.2064,17.277,17.0158,17.0158,31400.0
2008-10-23 11:05:00,24.07,24.13,23.91,23.92,55600.0,16.9946,17.0369,16.8816,16.8887,55600.0
2008-10-23 11:10:00,23.94,24.0,23.92,23.92,29000.0,16.9028,16.9452,16.8887,16.8887,29000.0
2008-10-23 11:15:00,23.92,23.98,23.73,23.74,16000.0,16.8887,16.931,16.7545,16.7616,16000.0
2008-10-23 11:20:00,23.74,23.8,23.7,23.78,18400.0,16.7616,16.8039,16.7333,16.7898,18400.0
2008-10-23 11:25:00,23.78,23.78,23.68,23.72,14600.0,16.7898,16.7898,16.7192,16.7475,14600.0
2008-10-23 11:30:00,23.74,23.83,23.74,23.75,12800.0,16.7616,16.8251,16.7616,16.7686,12800.0
2008-10-23 11:35:00,23.75,24.0,23.74,23.96,21200.0,16.7686,16.9452,16.7616,16.9169,21200.0
2008-10-23 11:40:00,23.96,23.96,23.68,23.74,45400.0,16.9169,16.9169,16.7192,16.7616,45400.0
2008-10-23 11:45:00,23.74,23.86,23.65,23.83,56600.0,16.7616,16.8463,16.698,16.8251,56600.0
2008-10-23 11:50:00,23.81,24.02,23.81,23.91,24200.0,16.811,16.9593,16.811,16.8816,24200.0
2008-10-23 11:55:00,23.94,23.94,23.82,23.84,23400.0,16.9028,16.9028,16.8181,16.8322,23400.0
2008-10-23 12:00:00,23.83,23.83,23.61,23.63,19200.0,16.8251,16.8251,16.6698,16.6839,19200.0
2008-10-23 12:05:00,23.61,23.63,23.54,23.58,27800.0,16.6698,16.6839,16.6204,16.6486,27800.0
2008-10-23 12:10:00,23.57,23.57,23.48,23.48,16200.0,16.6416,16.6416,16.578,16.578,16200.0
2008-10-23 12:15:00,23.5,23.53,23.29,23.29,36400.0,16.5921,16.6133,16.4439,16.4439,36400.0
2008-10-23 12:20:00,23.31,23.34,23.25,23.25,24600.0,16.458,16.4792,16.4156,16.4156,24600.0
2008-10-23 12:25:00,23.25,23.31,23.13,23.18,34200.0,16.4156,16.458,16.3309,16.3662,34200.0
2008-10-23 12:30:00,23.21,23.26,23.13,23.18,29000.0,16.3874,16.4227,16.3309,16.3662,29000.0
2008-10-23 12:35:00,23.21,23.27,23.07,23.08,27600.0,16.3874,16.4297,16.2885,16.2956,27600.0
2008-10-23 12:40:00,23.09,23.25,22.99,23.23,41000.0,16.3027,16.4156,16.232,16.4015,41000.0
2008-10-23 12:45:00,23.24,23.39,23.21,23.24,25800.0,16.4086,16.5145,16.3874,16.4086,25800.0
2008-10-23 12:50:00,23.25,23.33,23.22,23.25,18400.0,16.4156,16.4721,16.3944,16.4156,18400.0
2008-10-23 12:55:00,23.25,23.25,23.0,23.05,54600.0,16.4156,16.4156,16.2391,16.2744,54600.0
2008-10-23 13:00:00,23.04,23.16,22.91,23.02,39400.0,16.2674,16.3521,16.1756,16.2532,39400.0
2008-10-23 13:05:00,22.99,23.11,22.88,23.01,41000.0,16.232,16.3168,16.1544,16.2462,41000.0
2008-10-23 13:10:00,22.97,23.08,22.93,22.99,45600.0,16.2179,16.2956,16.1897,16.232,45600.0
2008-10-23 13:15:00,22.99,23.16,22.99,23.04,69600.0,16.232,16.3521,16.232,16.2674,69600.0
2008-10-23 13:20:00,23.05,23.05,22.88,22.9,33800.0,16.2744,16.2744,16.1544,16.1685,33800.0
2008-10-23 13:25:00,22.88,22.9,22.69,22.69,46600.0,16.1544,16.1685,16.0202,16.0202,46600.0
2008-10-23 13:30:00,22.66,22.82,22.6,22.6,22400.0,15.9991,16.112,15.9567,15.9567,22400.0
2008-10-23 13:35:00,22.6,22.87,22.56,22.71,36200.0,15.9567,16.1473,15.9284,16.0344,36200.0
2008-10-23 13:40:00,22.72,22.98,22.72,22.85,27600.0,16.0414,16.225,16.0414,16.1332,27600.0
2008-10-23 13:45:00,22.84,22.89,22.7,22.72,26400.0,16.1261,16.1614,16.0273,16.0414,26400.0
2008-10-23 13:50:00,22.72,22.75,22.63,22.75,16200.0,16.0414,16.0626,15.9779,16.0626,16200.0
2008-10-23 13:55:00,22.77,22.86,22.69,22.83,19400.0,16.0767,16.1403,16.0202,16.1191,19400.0
2008-10-23 14:00:00,22.8,22.8,22.42,22.43,46200.0,16.0979,16.0979,15.8296,15.8367,46200.0
2008-10-23 14:05:00,22.43,22.65,22.42,22.56,31400.0,15.8367,15.992,15.8296,15.9284,31400.0
2008-10-23 14:10:00,22.56,22.59,22.3,22.38,36400.0,15.9284,15.9496,15.7449,15.8014,36400.0
2008-10-23 14:15:00,22.37,22.43,22.24,22.26,60200.0,15.7943,15.8367,15.7025,15.7166,60200.0
2008-10-23 14:20:00,22.24,22.34,22.11,22.33,48200.0,15.7025,15.7731,15.6107,15.7661,48200.0
2008-10-23 14:25:00,22.32,22.63,22.32,22.59,35000.0,15.759,15.9779,15.759,15.9496,35000.0
2008-10-23 14:30:00,22.58,22.75,22.5,22.68,43000.0,15.9426,16.0626,15.8861,16.0132,43000.0
2008-10-23 14:35:00,22.68,22.86,22.56,22.83,47800.0,16.0132,16.1403,15.9284,16.1191,47800.0
2008-10-23 14:40:00,22.86,22.89,22.52,22.66,37200.0,16.1403,16.1614,15.9002,15.9991,37200.0
2008-10-23 14:45:00,22.68,22.82,22.43,22.43,44600.0,16.0132,16.112,15.8367,15.8367,44600.0
2008-10-23 14:50:00,22.46,22.56,22.37,22.37,27800.0,15.8578,15.9284,15.7943,15.7943,27800.0
2008-10-23 14:55:00,22.43,22.52,22.27,22.52,48800.0,15.8367,15.9002,15.7237,15.9002,48800.0
2008-10-23 15:00:00,22.57,22.8,22.43,22.74,55200.0,15.9355,16.0979,15.8367,16.0555,55200.0
2008-10-23 15:05:00,22.71,23.1,22.67,23.08,69400.0,16.0344,16.3097,16.0061,16.2956,69400.0
2008-10-23 15:10:00,23.08,23.22,22.98,23.07,138200.0,16.2956,16.3944,16.225,16.2885,138200.0
2008-10-23 15:15:00,23.07,23.07,22.73,22.77,85800.0,16.2885,16.2885,16.0485,16.0767,85800.0
2008-10-23 15:20:00,22.81,23.13,22.71,22.98,72400.0,16.105,16.3309,16.0344,16.225,72400.0
2008-10-23 15:25:00,22.98,23.02,22.82,22.91,76800.0,16.225,16.2532,16.112,16.1756,76800.0
2008-10-23 15:30:00,22.92,22.95,22.62,22.74,87800.0,16.1826,16.2038,15.9708,16.0555,87800.0
2008-10-23 15:35:00,22.75,22.96,22.68,22.73,94200.0,16.0626,16.2109,16.0132,16.0485,94200.0
2008-10-23 15:40:00,22.72,23.1,22.61,23.08,139800.0,16.0414,16.3097,15.9638,16.2956,139800.0
2008-10-23 15:45:00,23.11,23.25,23.06,23.23,201000.0,16.3168,16.4156,16.2815,16.4015,201000.0
2008-10-23 15:50:00,23.22,23.27,23.02,23.02,169000.0,16.3944,16.4297,16.2532,16.2532,169000.0
2008-10-23 15:55:00,23.03,23.25,23.03,23.24,222600.0,16.2603,16.4156,16.2603,16.4086,222600.0
2008-10-24 09:30:00,21.69,21.99,21.51,21.61,8400.0,15.3142,15.526,15.1871,15.2577,8400.0
2008-10-24 09:35:00,21.61,22.18,21.61,21.76,10400.0,15.2577,15.6601,15.2577,15.3636,10400.0
2008-10-24 09:40:00,21.84,22.06,21.8,21.88,22000.0,15.4201,15.5754,15.3919,15.4483,22000.0
2008-10-24 09:45:00,21.85,22.28,21.84,22.25,88000.0,15.4272,15.7308,15.4201,15.7096,88000.0
2008-10-24 09:50:00,22.31,22.42,22.14,22.36,58200.0,15.7519,15.8296,15.6319,15.7872,58200.0
2008-10-24 09:55:00,22.32,22.4,22.22,22.33,32400.0,15.759,15.8155,15.6884,15.7661,32400.0
2008-10-24 10:00:00,22.37,22.71,22.37,22.5,49400.0,15.7943,16.0344,15.7943,15.8861,49400.0
2008-10-24 10:05:00,22.44,22.5,22.21,22.36,41000.0,15.8437,15.8861,15.6813,15.7872,41000.0
2008-10-24 10:10:00,22.36,22.38,22.2,22.3,64200.0,15.7872,15.8014,15.6743,15.7449,64200.0
2008-10-24 10:15:00,22.27,22.46,22.18,22.43,40400.0,15.7237,15.8578,15.6601,15.8367,40400.0
2008-10-24 10:20:00,22.46,22.49,22.19,22.21,16800.0,15.8578,15.879,15.6672,15.6813,16800.0
2008-10-24 10:25:00,22.12,22.27,22.0,22.26,22400.0,15.6178,15.7237,15.5331,15.7166,22400.0
2008-10-24 10:30:00,22.24,22.49,22.18,22.35,46200.0,15.7025,15.879,15.6601,15.7802,46200.0
2008-10-24 10:35:00,22.36,22.57,22.36,22.45,28400.0,15.7872,15.9355,15.7872,15.8508,28400.0
2008-10-24 10:40:00,22.47,22.61,22.36,22.61,20400.0,15.8649,15.9638,15.7872,15.9638,20400.0
2008-10-24 10:45:00,22.61,22.66,22.54,22.54,19800.0,15.9638,15.9991,15.9143,15.9143,19800.0
2008-10-24 10:50:00,22.57,22.75,22.57,22.62,24800.0,15.9355,16.0626,15.9355,15.9708,24800.0
2008-10-24 10:55:00,22.65,22.69,22.53,22.61,26800.0,15.992,16.0202,15.9073,15.9638,26800.0
2008-10-24 11:00:00,22.66,22.73,22.57,22.57,18200.0,15.9991,16.0485,15.9355,15.9355,18200.0
2008-10-24 11:05:00,22.59,22.66,22.49,22.54,11800.0,15.9496,15.9991,15.879,15.9143,11800.0
2008-10-24 11:10:00,22.54,22.55,22.47,22.53,8200.0,15.9143,15.9214,15.8649,15.9073,8200.0
2008-10-24 11:15:00,22.57,22.66,22.54,22.66,10600.0,15.9355,15.9991,15.9143,15.9991,10600.0
2008-10-24 11:20:00,22.65,23.02,22.65,22.93,45800.0,15.992,16.2532,15.992,16.1897,45800.0
2008-10-24 11:25:00,22.9,22.93,22.79,22.82,21600.0,16.1685,16.1897,16.0908,16.112,21600.0
2008-10-24 11:30:00,22.86,22.97,22.77,22.8,15000.0,16.1403,16.2179,16.0767,16.0979,15000.0
2008-10-24 11:35:00,22.78,23.26,22.75,23.23,43000.0,16.0838,16.4227,16.0626,16.4015,43000.0
2008-10-24 11:40:00,23.21,23.24,22.99,23.09,23200.0,16.3874,16.4086,16.232,16.3027,23200.0
2008-10-24 11:45:00,23.07,23.11,22.92,22.98,27000.0,16.2885,16.3168,16.1826,16.225,27000.0
2008-10-24 11:50:00,22.94,22.95,22.74,22.8,20200.0,16.1967,16.2038,16.0555,16.0979,20200.0
2008-10-24 11:55:00,22.81,22.94,22.81,22.87,8000.0,16.105,16.1967,16.105,16.1473,8000.0
2008-10-24 12:00:00,22.86,22.86,22.66,22.77,18400.0,16.1403,16.1403,15.9991,16.0767,18400.0
2008-10-24 12:05:00,22.77,22.82,22.65,22.74,23800.0,16.0767,16.112,15.992,16.0555,23800.0
2008-10-24 12:10:00,22.73,22.86,22.66,22.81,18800.0,16.0485,16.1403,15.9991,16.105,18800.0
2008-10-24 12:15:00,22.74,22.75,22.55,22.61,23400.0,16.0555,16.0626,15.9214,15.9638,23400.0
2008-10-24 12:20:00,22.61,22.69,22.48,22.48,13400.0,15.9638,16.0202,15.872,15.872,13400.0
2008-10-24 12:25:00,22.46,22.56,22.42,22.43,24400.0,15.8578,15.9284,15.8296,15.8367,24400.0
2008-10-24 12:30:00,22.41,22.59,22.41,22.53,34400.0,15.8225,15.9496,15.8225,15.9073,34400.0
2008-10-24 12:35:00,22.56,22.66,22.54,22.59,17400.0,15.9284,15.9991,15.9143,15.9496,17400.0
2008-10-24 12:40:00,22.58,22.63,22.42,22.47,18000.0,15.9426,15.9779,15.8296,15.8649,18000.0
2008-10-24 12:45:00,22.39,22.52,22.33,22.43,24200.0,15.8084,15.9002,15.7661,15.8367,24200.0
2008-10-24 12:50:00,22.45,22.67,22.45,22.61,29000.0,15.8508,16.0061,15.8508,15.9638,29000.0
2008-10-24 12:55:00,22.61,22.74,22.57,22.57,15000.0,15.9638,16.0555,15.9355,15.9355,15000.0
2008-10-24 13:00:00,22.63,22.81,22.63,22.7,20600.0,15.9779,16.105,15.9779,16.0273,20600.0
2008-10-24 13:05:00,22.7,22.77,22.68,22.68,15000.0,16.0273,16.0767,16.0132,16.0132,15000.0
2008-10-24 13:10:00,22.69,22.75,22.65,22.7,26000.0,16.0202,16.0626,15.992,16.0273,26000.0
2008-10-24 13:15:00,22.73,22.93,22.68,22.88,25600.0,16.0485,16.1897,16.0132,16.1544,25600.0
2008-10-24 13:20:00,22.86,22.99,22.82,22.86,14800.0,16.1403,16.232,16.112,16.1403,14800.0
2008-10-24 13:25:00,22.86,22.9,22.75,22.79,19400.0,16.1403,16.1685,16.0626,16.0908,19400.0
2008-10-24 13:30:00,22.79,22.79,22.66,22.7,98200.0,16.0908,16.0908,15.9991,16.0273,98200.0
2008-10-24 13:35:00,22.72,22.76,22.57,22.61,14600.0,16.0414,16.0697,15.9355,15.9638,14600.0
2008-10-24 13:40:00,22.58,22.68,22.55,22.61,11400.0,15.9426,16.0132,15.9214,15.9638,11400.0
2008-10-24 13:45:00,22.61,22.61,22.3,22.33,24400.0,15.9638,15.9638,15.7449,15.7661,24400.0
2008-10-24 13:50:00,22.33,22.54,22.32,22.43,23800.0,15.7661,15.9143,15.759,15.8367,23800.0
2008-10-24 13:55:00,22.44,22.56,22.34,22.34,23600.0,15.8437,15.9284,15.7731,15.7731,23600.0
2008-10-24 14:00:00,22.32,22.44,22.31,22.33,22600.0,15.759,15.8437,15.7519,15.7661,22600.0
2008-10-24 14:05:00,22.32,22.32,22.22,22.31,18400.0,15.759,15.759,15.6884,15.7519,18400.0
2008-10-24 14:10:00,22.33,22.56,22.33,22.4,33000.0,15.7661,15.9284,15.7661,15.8155,33000.0
2008-10-24 14:15:00,22.4,22.66,22.4,22.66,40000.0,15.8155,15.9991,15.8155,15.9991,40000.0
2008-10-24 14:20:00,22.63,22.63,22.4,22.5,24800.0,15.9779,15.9779,15.8155,15.8861,24800.0
2008-10-24 14:25:00,22.5,22.57,22.45,22.5,23800.0,15.8861,15.9355,15.8508,15.8861,23800.0
2008-10-24 14:30:00,22.49,22.88,22.49,22.82,50400.0,15.879,16.1544,15.879,16.112,50400.0
2008-10-24 14:35:00,22.79,22.79,22.66,22.73,48800.0,16.0908,16.0908,15.9991,16.0485,48800.0
2008-10-24 14:40:00,22.7,22.88,22.6,22.64,66600.0,16.0273,16.1544,15.9567,15.9849,66600.0
2008-10-24 14:45:00,22.65,22.67,22.44,22.45,44200.0,15.992,16.0061,15.8437,15.8508,44200.0
2008-10-24 14:50:00,22.47,22.66,22.42,22.55,41600.0,15.8649,15.9991,15.8296,15.9214,41600.0
2008-10-24 14:55:00,22.57,22.93,22.57,22.85,53600.0,15.9355,16.1897,15.9355,16.1332,53600.0
2008-10-24 15:00:00,22.86,23.19,22.85,22.91,88600.0,16.1403,16.3733,16.1332,16.1756,88600.0
2008-10-24 15:05:00,22.93,22.95,22.71,22.86,33200.0,16.1897,16.2038,16.0344,16.1403,33200.0
2008-10-24 15:10:00,22.86,23.06,22.65,22.71,43000.0,16.1403,16.2815,15.992,16.0344,43000.0
2008-10-24 15:15:00,22.69,22.82,22.6,22.61,28200.0,16.0202,16.112,15.9567,15.9638,28200.0
2008-10-24 15:20:00,22.62,22.91,22.55,22.89,68800.0,15.9708,16.1756,15.9214,16.1614,68800.0
2008-10-24 15:25:00,22.92,22.94,22.74,22.92,73600.0,16.1826,16.1967,16.0555,16.1826,73600.0
2008-10-24 15:30:00,22.93,22.93,22.63,22.75,65800.0,16.1897,16.1897,15.9779,16.0626,65800.0
2008-10-24 15:35:00,22.77,22.77,22.48,22.6,64200.0,16.0767,16.0767,15.872,15.9567,64200.0
2008-10-24 15:40:00,22.63,22.93,22.6,22.8,102200.0,15.9779,16.1897,15.9567,16.0979,102200.0
2008-10-24 15:45:00,22.82,23.04,22.73,22.96,66000.0,16.112,16.2674,16.0485,16.2109,66000.0
2008-10-24 15:50:00,22.98,22.99,22.79,22.91,91200.0,16.225,16.232,16.0908,16.1756,91200.0
2008-10-24 15:55:00,22.9,22.9,22.59,22.61,143800.0,16.1685,16.1685,15.9496,15.9638,143800.0
2008-10-27 09:30:00,22.09,22.3,22.04,22.17,46600.0,15.5966,15.7449,15.5613,15.6531,46600.0
2008-10-27 09:35:00,22.14,22.52,22.04,22.48,43800.0,15.6319,15.9002,15.5613,15.872,43800.0
2008-10-27 09:40:00,22.46,22.76,22.46,22.75,51800.0,15.8578,16.0697,15.8578,16.0626,51800.0
2008-10-27 09:45:00,22.7,22.76,22.52,22.53,28800.0,16.0273,16.0697,15.9002,15.9073,28800.0
2008-10-27 09:50:00,22.55,22.71,22.54,22.71,32600.0,15.9214,16.0344,15.9143,16.0344,32600.0
2008-10-27 09:55:00,22.66,22.9,22.62,22.78,34400.0,15.9991,16.1685,15.9708,16.0838,34400.0
2008-10-27 10:00:00,22.82,23.04,22.73,23.02,57800.0,16.112,16.2674,16.0485,16.2532,57800.0
2008-10-27 10:05:00,23.02,23.04,22.84,22.84,32800.0,16.2532,16.2674,16.1261,16.1261,32800.0
2008-10-27 10:10:00,22.82,22.84,22.63,22.63,28600.0,16.112,16.1261,15.9779,15.9779,28600.0
2008-10-27 10:15:00,22.64,22.65,22.41,22.41,61600.0,15.9849,15.992,15.8225,15.8225,61600.0
2008-10-27 10:20:00,22.42,22.51,22.31,22.46,68600.0,15.8296,15.8931,15.7519,15.8578,68600.0
2008-10-27 10:25:00,22.47,22.65,22.47,22.62,41000.0,15.8649,15.992,15.8649,15.9708,41000.0
2008-10-27 10:30:00,22.63,22.66,22.52,22.53,59800.0,15.9779,15.9991,15.9002,15.9073,59800.0
2008-10-27 10:35:00,22.55,22.59,22.52,22.57,48000.0,15.9214,15.9496,15.9002,15.9355,48000.0
2008-10-27 10:40:00,22.58,22.61,22.46,22.58,31800.0,15.9426,15.9638,15.8578,15.9426,31800.0
2008-10-27 10:45:00,22.6,22.75,22.58,22.73,20400.0,15.9567,16.0626,15.9426,16.0485,20400.0
2008-10-27 10:50:00,22.75,22.83,22.66,22.66,23200.0,16.0626,16.1191,15.9991,15.9991,23200.0
2008-10-27 10:55:00,22.64,22.93,22.64,22.91,33400.0,15.9849,16.1897,15.9849,16.1756,33400.0
2008-10-27 11:00:00,22.9,22.95,22.85,22.85,44200.0,16.1685,16.2038,16.1332,16.1332,44200.0
2008-10-27 11:05:00,22.85,22.99,22.79,22.98,22200.0,16.1332,16.232,16.0908,16.225,22200.0
2008-10-27 11:10:00,22.98,23.16,22.93,23.16,29200.0,16.225,16.3521,16.1897,16.3521,29200.0
2008-10-27 11:15:00,23.17,23.19,22.93,22.94,27200.0,16.3591,16.3733,16.1897,16.1967,27200.0
2008-10-27 11:20:00,22.88,22.93,22.79,22.8,20800.0,16.1544,16.1897,16.0908,16.0979,20800.0
2008-10-27 11:25:00,22.79,22.79,22.69,22.74,19800.0,16.0908,16.0908,16.0202,16.0555,19800.0
2008-10-27 11:30:00,22.8,22.81,22.64,22.68,13000.0,16.0979,16.105,15.9849,16.0132,13000.0
2008-10-27 11:35:00,22.66,22.82,22.65,22.79,17000.0,15.9991,16.112,15.992,16.0908,17000.0
2008-10-27 11:40:00,22.76,22.84,22.7,22.78,20200.0,16.0697,16.1261,16.0273,16.0838,20200.0
2008-10-27 11:45:00,22.79,22.87,22.74,22.74,9800.0,16.0908,16.1473,16.0555,16.0555,9800.0
2008-10-27 11:50:00,22.73,22.82,22.68,22.71,23600.0,16.0485,16.112,16.0132,16.0344,23600.0
2008-10-27 11:55:00,22.72,22.75,22.59,22.65,15400.0,16.0414,16.0626,15.9496,15.992,15400.0
2008-10-27 12:00:00,22.73,22.91,22.71,22.85,18400.0,16.0485,16.1756,16.0344,16.1332,18400.0
2008-10-27 12:05:00,22.85,23.0,22.82,22.95,22200.0,16.1332,16.2391,16.112,16.2038,22200.0
2008-10-27 12:10:00,22.97,23.06,22.92,23.0,21400.0,16.2179,16.2815,16.1826,16.2391,21400.0
2008-10-27 12:15:00,23.0,23.0,22.82,22.82,15600.0,16.2391,16.2391,16.112,16.112,15600.0
2008-10-27 12:20:00,22.86,22.91,22.78,22.86,15600.0,16.1403,16.1756,16.0838,16.1403,15600.0
2008-10-27 12:25:00,22.82,23.0,22.74,22.75,28600.0,16.112,16.2391,16.0555,16.0626,28600.0
2008-10-27 12:30:00,22.71,22.89,22.7,22.86,22800.0,16.0344,16.1614,16.0273,16.1403,22800.0
2008-10-27 12:35:00,22.86,22.95,22.83,22.93,11800.0,16.1403,16.2038,16.1191,16.1897,11800.0
2008-10-27 12:40:00,22.93,23.07,22.86,22.95,29200.0,16.1897,16.2885,16.1403,16.2038,29200.0
2008-10-27 12:45:00,22.95,23.02,22.85,22.97,28600.0,16.2038,16.2532,16.1332,16.2179,28600.0
2008-10-27 12:50:00,22.95,23.09,22.89,23.06,28800.0,16.2038,16.3027,16.1614,16.2815,28800.0
2008-10-27 12:55:00,23.06,23.16,22.99,23.13,18000.0,16.2815,16.3521,16.232,16.3309,18000.0
2008-10-27 13:00:00,23.13,23.14,22.99,23.06,23000.0,16.3309,16.338,16.232,16.2815,23000.0
2008-10-27 13:05:00,23.07,23.1,22.96,22.98,12600.0,16.2885,16.3097,16.2109,16.225,12600.0
2008-10-27 13:10:00,22.96,23.0,22.92,22.99,20600.0,16.2109,16.2391,16.1826,16.232,20600.0
2008-10-27 13:15:00,22.97,23.05,22.97,23.02,6000.0,16.2179,16.2744,16.2179,16.2532,6000.0
2008-10-27 13:20:00,23.03,23.18,22.98,23.15,31200.0,16.2603,16.3662,16.225,16.345,31200.0
2008-10-27 13:25:00,23.16,23.25,23.11,23.22,20400.0,16.3521,16.4156,16.3168,16.3944,20400.0
2008-10-27 13:30:00,23.24,23.28,23.21,23.23,17400.0,16.4086,16.4368,16.3874,16.4015,17400.0
2008-10-27 13:35:00,23.23,23.23,23.1,23.14,10200.0,16.4015,16.4015,16.3097,16.338,10200.0
2008-10-27 13:40:00,23.14,23.36,23.14,23.35,27600.0,16.338,16.4933,16.338,16.4862,27600.0
2008-10-27 13:45:00,23.34,23.36,23.27,23.33,26800.0,16.4792,16.4933,16.4297,16.4721,26800.0
2008-10-27 13:50:00,23.33,23.33,23.14,23.14,15600.0,16.4721,16.4721,16.338,16.338,15600.0
2008-10-27 13:55:00,23.14,23.17,23.05,23.09,8800.0,16.338,16.3591,16.2744,16.3027,8800.0
2008-10-27 14:00:00,23.1,23.15,23.01,23.06,10000.0,16.3097,16.345,16.2462,16.2815,10000.0
2008-10-27 14:05:00,23.08,23.12,22.98,23.12,13600.0,16.2956,16.3238,16.225,16.3238,13600.0
2008-10-27 14:10:00,23.12,23.12,22.93,22.96,12000.0,16.3238,16.3238,16.1897,16.2109,12000.0
2008-10-27 14:15:00,22.98,22.99,22.86,22.87,13200.0,16.225,16.232,16.1403,16.1473,13200.0
2008-10-27 14:20:00,22.88,22.93,22.8,22.88,23400.0,16.1544,16.1897,16.0979,16.1544,23400.0
2008-10-27 14:25:00,22.88,22.91,22.68,22.68,28400.0,16.1544,16.1756,16.0132,16.0132,28400.0
2008-10-27 14:30:00,22.68,22.78,22.66,22.67,33000.0,16.0132,16.0838,15.9991,16.0061,33000.0
2008-10-27 14:35:00,22.67,22.76,22.65,22.65,26800.0,16.0061,16.0697,15.992,15.992,26800.0
2008-10-27 14:40:00,22.64,22.84,22.59,22.75,31800.0,15.9849,16.1261,15.9496,16.0626,31800.0
2008-10-27 14:45:00,22.75,22.83,22.71,22.71,17600.0,16.0626,16.1191,16.0344,16.0344,17600.0
2008-10-27 14:50:00,22.7,22.75,22.56,22.68,46000.0,16.0273,16.0626,15.9284,16.0132,46000.0
2008-10-27 14:55:00,22.67,22.71,22.56,22.57,21200.0,16.0061,16.0344,15.9284,15.9355,21200.0
2008-10-27 15:00:00,22.55,22.68,22.55,22.65,20600.0,15.9214,16.0132,15.9214,15.992,20600.0
2008-10-27 15:05:00,22.65,22.79,22.63,22.67,23000.0,15.992,16.0908,15.9779,16.0061,23000.0
2008-10-27 15:10:00,22.68,22.86,22.67,22.82,20800.0,16.0132,16.1403,16.0061,16.112,20800.0
2008-10-27 15:15:00,22.8,22.91,22.7,22.72,38200.0,16.0979,16.1756,16.0273,16.0414,38200.0
2008-10-27 15:20:00,22.7,22.75,22.55,22.57,46400.0,16.0273,16.0626,15.9214,15.9355,46400.0
2008-10-27 15:25:00,22.59,22.64,22.5,22.61,52200.0,15.9496,15.9849,15.8861,15.9638,52200.0
2008-10-27 15:30:00,22.63,22.73,22.57,22.64,51000.0,15.9779,16.0485,15.9355,15.9849,51000.0
2008-10-27 15:35:00,22.65,22.68,22.49,22.65,70400.0,15.992,16.0132,15.879,15.992,70400.0
2008-10-27 15:40:00,22.65,22.65,22.5,22.52,49200.0,15.992,15.992,15.8861,15.9002,49200.0
2008-10-27 15:45:00,22.5,22.64,22.46,22.64,89000.0,15.8861,15.9849,15.8578,15.9849,89000.0
2008-10-27 15:50:00,22.64,22.67,22.33,22.35,119400.0,15.9849,16.0061,15.7661,15.7802,119400.0
2008-10-27 15:55:00,22.35,22.35,21.92,21.99,261600.0,15.7802,15.7802,15.4766,15.526,261600.0
2008-10-28 09:30:00,22.61,22.68,22.45,22.53,32600.0,15.9638,16.0132,15.8508,15.9073,32600.0
2008-10-28 09:35:00,22.6,22.6,22.21,22.29,33000.0,15.9567,15.9567,15.6813,15.7378,33000.0
2008-10-28 09:40:00,22.31,22.6,22.31,22.6,25200.0,15.7519,15.9567,15.7519,15.9567,25200.0
2008-10-28 09:45:00,22.59,22.73,22.59,22.66,25400.0,15.9496,16.0485,15.9496,15.9991,25400.0
2008-10-28 09:50:00,22.61,22.67,22.55,22.59,25800.0,15.9638,16.0061,15.9214,15.9496,25800.0
2008-10-28 09:55:00,22.61,22.68,22.55,22.61,27600.0,15.9638,16.0132,15.9214,15.9638,27600.0
2008-10-28 10:00:00,22.6,22.6,22.31,22.31,43400.0,15.9567,15.9567,15.7519,15.7519,43400.0
2008-10-28 10:05:00,22.31,22.39,22.2,22.29,28200.0,15.7519,15.8084,15.6743,15.7378,28200.0
2008-10-28 10:10:00,22.29,22.33,22.25,22.31,6200.0,15.7378,15.7661,15.7096,15.7519,6200.0
2008-10-28 10:15:00,22.31,22.31,22.04,22.1,13200.0,15.7519,15.7519,15.5613,15.6037,13200.0
2008-10-28 10:20:00,22.11,22.17,22.03,22.1,23200.0,15.6107,15.6531,15.5542,15.6037,23200.0
2008-10-28 10:25:00,22.11,22.24,22.11,22.14,14000.0,15.6107,15.7025,15.6107,15.6319,14000.0
2008-10-28 10:30:00,22.11,22.14,22.04,22.05,17600.0,15.6107,15.6319,15.5613,15.5684,17600.0
2008-10-28 10:35:00,22.06,22.14,21.95,21.95,25400.0,15.5754,15.6319,15.4978,15.4978,25400.0
2008-10-28 10:40:00,21.95,21.95,21.77,21.91,42200.0,15.4978,15.4978,15.3707,15.4695,42200.0
2008-10-28 10:45:00,21.88,22.04,21.85,22.0,36800.0,15.4483,15.5613,15.4272,15.5331,36800.0
2008-10-28 10:50:00,21.99,22.0,21.76,21.78,24800.0,15.526,15.5331,15.3636,15.3777,24800.0
2008-10-28 10:55:00,21.77,21.77,21.54,21.56,56600.0,15.3707,15.3707,15.2083,15.2224,56600.0
2008-10-28 11:00:00,21.58,21.75,21.57,21.71,35200.0,15.2365,15.3565,15.2295,15.3283,35200.0
2008-10-28 11:05:00,21.72,21.82,21.65,21.65,30200.0,15.3354,15.406,15.2859,15.2859,30200.0
2008-10-28 11:10:00,21.64,21.71,21.6,21.69,38200.0,15.2789,15.3283,15.2506,15.3142,38200.0
2008-10-28 11:15:00,21.71,21.79,21.71,21.76,21600.0,15.3283,15.3848,15.3283,15.3636,21600.0
2008-10-28 11:20:00,21.75,21.77,21.64,21.64,20800.0,15.3565,15.3707,15.2789,15.2789,20800.0
2008-10-28 11:25:00,21.63,21.67,21.61,21.66,30600.0,15.2718,15.3001,15.2577,15.293,30600.0
2008-10-28 11:30:00,21.65,21.8,21.64,21.79,59600.0,15.2859,15.3919,15.2789,15.3848,59600.0
2008-10-28 11:35:00,21.8,21.93,21.79,21.93,22200.0,15.3919,15.4836,15.3848,15.4836,22200.0
2008-10-28 11:40:00,21.92,22.05,21.87,21.98,33600.0,15.4766,15.5684,15.4413,15.5189,33600.0
2008-10-28 11:45:00,21.98,22.0,21.83,21.83,13000.0,15.5189,15.5331,15.413,15.413,13000.0
2008-10-28 11:50:00,21.81,21.84,21.74,21.77,28800.0,15.3989,15.4201,15.3495,15.3707,28800.0
2008-10-28 11:55:00,21.77,21.82,21.75,21.78,26000.0,15.3707,15.406,15.3565,15.3777,26000.0
2008-10-28 12:00:00,21.75,21.75,21.68,21.73,24200.0,15.3565,15.3565,15.3071,15.3424,24200.0
2008-10-28 12:05:00,21.71,21.84,21.71,21.84,31800.0,15.3283,15.4201,15.3283,15.4201,31800.0
2008-10-28 12:10:00,21.85,21.89,21.8,21.89,21400.0,15.4272,15.4554,15.3919,15.4554,21400.0
2008-10-28 12:15:00,21.88,21.92,21.81,21.81,28000.0,15.4483,15.4766,15.3989,15.3989,28000.0
2008-10-28 12:20:00,21.8,21.8,21.69,21.75,28800.0,15.3919,15.3919,15.3142,15.3565,28800.0
2008-10-28 12:25:00,21.75,21.75,21.67,21.67,18200.0,15.3565,15.3565,15.3001,15.3001,18200.0
2008-10-28 12:30:00,21.67,21.83,21.66,21.8,55200.0,15.3001,15.413,15.293,15.3919,55200.0
2008-10-28 12:35:00,21.8,21.85,21.71,21.75,26400.0,15.3919,15.4272,15.3283,15.3565,26400.0
2008-10-28 12:40:00,21.75,21.84,21.68,21.82,18000.0,15.3565,15.4201,15.3071,15.406,18000.0
2008-10-28 12:45:00,21.83,21.89,21.81,21.86,26600.0,15.413,15.4554,15.3989,15.4342,26600.0
2008-10-28 12:50:00,21.86,21.96,21.85,21.9,33600.0,15.4342,15.5048,15.4272,15.4625,33600.0
2008-10-28 12:55:00,21.86,21.99,21.83,21.94,22000.0,15.4342,15.526,15.413,15.4907,22000.0
2008-10-28 13:00:00,21.94,21.95,21.84,21.91,33800.0,15.4907,15.4978,15.4201,15.4695,33800.0
2008-10-28 13:05:00,21.9,22.08,21.9,22.05,32200.0,15.4625,15.5895,15.4625,15.5684,32200.0
2008-10-28 13:10:00,22.06,22.17,22.05,22.09,34000.0,15.5754,15.6531,15.5684,15.5966,34000.0
2008-10-28 13:15:00,22.09,22.09,21.97,22.0,17200.0,15.5966,15.5966,15.5119,15.5331,17200.0
2008-10-28 13:20:00,22.01,22.02,21.98,22.0,26400.0,15.5401,15.5472,15.5189,15.5331,26400.0
2008-10-28 13:25:00,21.99,21.99,21.88,21.89,20000.0,15.526,15.526,15.4483,15.4554,20000.0
2008-10-28 13:30:00,21.91,21.92,21.86,21.91,26400.0,15.4695,15.4766,15.4342,15.4695,26400.0
2008-10-28 13:35:00,21.89,21.89,21.76,21.78,17600.0,15.4554,15.4554,15.3636,15.3777,17600.0
2008-10-28 13:40:00,21.78,21.84,21.72,21.74,45400.0,15.3777,15.4201,15.3354,15.3495,45400.0
2008-10-28 13:45:00,21.73,21.8,21.72,21.73,28000.0,15.3424,15.3919,15.3354,15.3424,28000.0
2008-10-28 13:50:00,21.72,21.72,21.6,21.68,28600.0,15.3354,15.3354,15.2506,15.3071,28600.0
2008-10-28 13:55:00,21.66,21.68,21.5,21.55,58800.0,15.293,15.3071,15.18,15.2153,58800.0
2008-10-28 14:00:00,21.53,21.63,21.53,21.59,17600.0,15.2012,15.2718,15.2012,15.2436,17600.0
2008-10-28 14:05:00,21.61,21.7,21.61,21.63,31200.0,15.2577,15.3212,15.2577,15.2718,31200.0
2008-10-28 14:10:00,21.65,21.8,21.63,21.78,40600.0,15.2859,15.3919,15.2718,15.3777,40600.0
2008-10-28 14:15:00,21.78,21.82,21.75,21.77,42800.0,15.3777,15.406,15.3565,15.3707,42800.0
2008-10-28 14:20:00,21.77,21.95,21.77,21.95,39800.0,15.3707,15.4978,15.3707,15.4978,39800.0
2008-10-28 14:25:00,21.93,22.08,21.92,22.04,26400.0,15.4836,15.5895,15.4766,15.5613,26400.0
2008-10-28 14:30:00,22.04,22.17,22.04,22.14,45200.0,15.5613,15.6531,15.5613,15.6319,45200.0
2008-10-28 14:35:00,22.13,22.16,22.06,22.06,31400.0,15.6248,15.646,15.5754,15.5754,31400.0
2008-10-28 14:40:00,22.07,22.3,22.0,22.29,60200.0,15.5825,15.7449,15.5331,15.7378,60200.0
2008-10-28 14:45:00,22.3,22.35,22.14,22.25,82200.0,15.7449,15.7802,15.6319,15.7096,82200.0
2008-10-28 14:50:00,22.24,22.4,22.18,22.35,91200.0,15.7025,15.8155,15.6601,15.7802,91200.0
2008-10-28 14:55:00,22.36,22.47,22.33,22.35,82400.0,15.7872,15.8649,15.7661,15.7802,82400.0
2008-10-28 15:00:00,22.38,22.48,22.24,22.29,64400.0,15.8014,15.872,15.7025,15.7378,64400.0
2008-10-28 15:05:00,22.28,22.28,22.1,22.15,74600.0,15.7308,15.7308,15.6037,15.639,74600.0
2008-10-28 15:10:00,22.16,22.33,22.16,22.27,71400.0,15.646,15.7661,15.646,15.7237,71400.0
2008-10-28 15:15:00,22.3,22.54,22.2,22.45,60400.0,15.7449,15.9143,15.6743,15.8508,60400.0
2008-10-28 15:20:00,22.46,22.74,22.45,22.68,74400.0,15.8578,16.0555,15.8508,16.0132,74400.0
2008-10-28 15:25:00,22.67,22.8,22.61,22.76,72800.0,16.0061,16.0979,15.9638,16.0697,72800.0
2008-10-28 15:30:00,22.75,22.77,22.51,22.68,51400.0,16.0626,16.0767,15.8931,16.0132,51400.0
2008-10-28 15:35:00,22.71,22.96,22.66,22.89,69800.0,16.0344,16.2109,15.9991,16.1614,69800.0
2008-10-28 15:40:00,22.9,23.09,22.9,23.06,107000.0,16.1685,16.3027,16.1685,16.2815,107000.0
2008-10-28 15:45:00,23.06,23.11,22.96,23.1,61400.0,16.2815,16.3168,16.2109,16.3097,61400.0
2008-10-28 15:50:00,23.1,23.21,23.1,23.17,119400.0,16.3097,16.3874,16.3097,16.3591,119400.0
2008-10-28 15:55:00,23.17,23.94,23.16,23.85,343200.0,16.3591,16.9028,16.3521,16.8393,343200.0
2008-10-29 09:30:00,23.09,23.95,23.09,23.84,51400.0,16.3027,16.9099,16.3027,16.8322,51400.0
2008-10-29 09:35:00,23.78,23.83,23.66,23.81,30200.0,16.7898,16.8251,16.7051,16.811,30200.0
2008-10-29 09:40:00,23.78,24.07,23.76,24.04,39200.0,16.7898,16.9946,16.7757,16.9734,39200.0
2008-10-29 09:45:00,24.02,24.05,23.91,24.01,25400.0,16.9593,16.9805,16.8816,16.9522,25400.0
2008-10-29 09:50:00,24.01,24.01,23.73,23.91,38400.0,16.9522,16.9522,16.7545,16.8816,38400.0
2008-10-29 09:55:00,23.88,24.12,23.88,23.92,29200.0,16.8604,17.0299,16.8604,16.8887,29200.0
2008-10-29 10:00:00,23.9,23.99,23.75,23.94,23800.0,16.8746,16.9381,16.7686,16.9028,23800.0
2008-10-29 10:05:00,23.94,24.16,23.88,24.14,38400.0,16.9028,17.0581,16.8604,17.044,38400.0
2008-10-29 10:10:00,24.12,24.23,24.05,24.23,31000.0,17.0299,17.1075,16.9805,17.1075,31000.0
2008-10-29 10:15:00,24.22,24.43,24.18,24.33,47200.0,17.1005,17.2488,17.0722,17.1782,47200.0
2008-10-29 10:20:00,24.34,24.43,24.27,24.38,49800.0,17.1852,17.2488,17.1358,17.2135,49800.0
2008-10-29 10:25:00,24.32,24.43,24.3,24.33,36800.0,17.1711,17.2488,17.157,17.1782,36800.0
2008-10-29 10:30:00,24.35,24.36,24.17,24.21,49400.0,17.1923,17.1993,17.0652,17.0934,49400.0
2008-10-29 10:35:00,24.22,24.27,23.87,23.93,62200.0,17.1005,17.1358,16.8534,16.8957,62200.0
2008-10-29 10:40:00,23.93,23.99,23.89,23.92,22400.0,16.8957,16.9381,16.8675,16.8887,22400.0
2008-10-29 10:45:00,23.92,23.93,23.84,23.89,47200.0,16.8887,16.8957,16.8322,16.8675,47200.0
2008-10-29 10:50:00,23.88,23.99,23.86,23.95,46400.0,16.8604,16.9381,16.8463,16.9099,46400.0
2008-10-29 10:55:00,23.93,23.96,23.82,23.82,24400.0,16.8957,16.9169,16.8181,16.8181,24400.0
2008-10-29 11:00:00,23.81,23.93,23.75,23.92,21600.0,16.811,16.8957,16.7686,16.8887,21600.0
2008-10-29 11:05:00,23.91,24.06,23.89,24.05,17600.0,16.8816,16.9875,16.8675,16.9805,17600.0
2008-10-29 11:10:00,24.03,24.03,23.93,24.0,30200.0,16.9663,16.9663,16.8957,16.9452,30200.0
2008-10-29 11:15:00,24.02,24.04,23.91,24.02,14800.0,16.9593,16.9734,16.8816,16.9593,14800.0
2008-10-29 11:20:00,24.04,24.13,24.02,24.08,12400.0,16.9734,17.0369,16.9593,17.0016,12400.0
2008-10-29 11:25:00,24.08,24.12,24.05,24.11,7200.0,17.0016,17.0299,16.9805,17.0228,7200.0
2008-10-29 11:30:00,24.09,24.16,24.07,24.12,10200.0,17.0087,17.0581,16.9946,17.0299,10200.0
2008-10-29 11:35:00,24.09,24.12,24.04,24.04,6800.0,17.0087,17.0299,16.9734,16.9734,6800.0
2008-10-29 11:40:00,24.06,24.06,23.95,23.96,9400.0,16.9875,16.9875,16.9099,16.9169,9400.0
2008-10-29 11:45:00,23.97,24.02,23.96,24.0,10800.0,16.924,16.9593,16.9169,16.9452,10800.0
2008-10-29 11:50:00,24.0,24.05,24.0,24.04,14200.0,16.9452,16.9805,16.9452,16.9734,14200.0
2008-10-29 11:55:00,24.04,24.05,24.01,24.03,12400.0,16.9734,16.9805,16.9522,16.9663,12400.0
2008-10-29 12:00:00,24.04,24.04,23.94,23.95,18000.0,16.9734,16.9734,16.9028,16.9099,18000.0
2008-10-29 12:05:00,23.95,23.95,23.81,23.83,29600.0,16.9099,16.9099,16.811,16.8251,29600.0
2008-10-29 12:10:00,23.83,23.84,23.77,23.84,24000.0,16.8251,16.8322,16.7828,16.8322,24000.0
2008-10-29 12:15:00,23.84,23.86,23.81,23.82,7000.0,16.8322,16.8463,16.811,16.8181,7000.0
2008-10-29 12:20:00,23.83,23.86,23.78,23.86,19000.0,16.8251,16.8463,16.7898,16.8463,19000.0
2008-10-29 12:25:00,23.88,23.96,23.85,23.96,7600.0,16.8604,16.9169,16.8393,16.9169,7600.0
2008-10-29 12:30:00,24.0,24.14,23.99,24.11,13400.0,16.9452,17.044,16.9381,17.0228,13400.0
2008-10-29 12:35:00,24.11,24.14,24.04,24.05,38800.0,17.0228,17.044,16.9734,16.9805,38800.0
2008-10-29 12:40:00,24.05,24.05,23.86,23.86,21200.0,16.9805,16.9805,16.8463,16.8463,21200.0
2008-10-29 12:45:00,23.86,24.01,23.84,24.01,13800.0,16.8463,16.9522,16.8322,16.9522,13800.0
2008-10-29 12:50:00,24.01,24.05,23.93,23.95,8800.0,16.9522,16.9805,16.8957,16.9099,8800.0
2008-10-29 12:55:00,23.95,23.99,23.84,23.86,15200.0,16.9099,16.9381,16.8322,16.8463,15200.0
2008-10-29 13:00:00,23.86,23.89,23.78,23.82,14000.0,16.8463,16.8675,16.7898,16.8181,14000.0
2008-10-29 13:05:00,23.85,23.9,23.81,23.84,18200.0,16.8393,16.8746,16.811,16.8322,18200.0
2008-10-29 13:10:00,23.85,23.86,23.83,23.83,11000.0,16.8393,16.8463,16.8251,16.8251,11000.0
2008-10-29 13:15:00,23.83,23.88,23.78,23.83,21200.0,16.8251,16.8604,16.7898,16.8251,21200.0
2008-10-29 13:20:00,23.82,23.88,23.81,23.86,28000.0,16.8181,16.8604,16.811,16.8463,28000.0
2008-10-29 13:25:00,23.85,23.9,23.84,23.88,21000.0,16.8393,16.8746,16.8322,16.8604,21000.0
2008-10-29 13:30:00,23.88,23.99,23.88,23.98,33600.0,16.8604,16.9381,16.8604,16.931,33600.0
2008-10-29 13:35:00,23.97,24.11,23.97,24.04,75800.0,16.924,17.0228,16.924,16.9734,75800.0
2008-10-29 13:40:00,24.05,24.09,23.96,23.98,75200.0,16.9805,17.0087,16.9169,16.931,75200.0
2008-10-29 13:45:00,23.99,24.03,23.95,23.97,27600.0,16.9381,16.9663,16.9099,16.924,27600.0
2008-10-29 13:50:00,23.96,24.08,23.96,24.08,12800.0,16.9169,17.0016,16.9169,17.0016,12800.0
2008-10-29 13:55:00,24.06,24.06,23.86,23.88,19600.0,16.9875,16.9875,16.8463,16.8604,19600.0
2008-10-29 14:00:00,23.89,23.94,23.88,23.89,14200.0,16.8675,16.9028,16.8604,16.8675,14200.0
2008-10-29 14:05:00,23.86,23.86,23.69,23.83,22400.0,16.8463,16.8463,16.7263,16.8251,22400.0
2008-10-29 14:10:00,23.82,24.0,23.78,23.93,34400.0,16.8181,16.9452,16.7898,16.8957,34400.0
2008-10-29 14:15:00,23.93,24.05,23.66,23.97,43600.0,16.8957,16.9805,16.7051,16.924,43600.0
2008-10-29 14:20:00,23.97,24.1,23.52,23.7,93000.0,16.924,17.0158,16.6063,16.7333,93000.0
2008-10-29 14:25:00,23.68,23.79,23.58,23.67,64000.0,16.7192,16.7969,16.6486,16.7122,64000.0
2008-10-29 14:30:00,23.72,23.73,23.44,23.58,61800.0,16.7475,16.7545,16.5498,16.6486,61800.0
2008-10-29 14:35:00,23.56,23.84,23.54,23.83,37800.0,16.6345,16.8322,16.6204,16.8251,37800.0
2008-10-29 14:40:00,23.87,23.97,23.84,23.88,63800.0,16.8534,16.924,16.8322,16.8604,63800.0
2008-10-29 14:45:00,23.86,24.11,23.81,24.08,36400.0,16.8463,17.0228,16.811,17.0016,36400.0
2008-10-29 14:50:00,24.08,24.08,23.89,23.9,44200.0,17.0016,17.0016,16.8675,16.8746,44200.0
2008-10-29 14:55:00,23.9,24.09,23.84,24.0,35600.0,16.8746,17.0087,16.8322,16.9452,35600.0
2008-10-29 15:00:00,24.0,24.07,23.83,23.89,30800.0,16.9452,16.9946,16.8251,16.8675,30800.0
2008-10-29 15:05:00,23.88,24.0,23.85,23.93,38200.0,16.8604,16.9452,16.8393,16.8957,38200.0
2008-10-29 15:10:00,23.92,24.08,23.85,24.05,31000.0,16.8887,17.0016,16.8393,16.9805,31000.0
2008-10-29 15:15:00,24.05,24.39,24.01,24.39,43000.0,16.9805,17.2205,16.9522,17.2205,43000.0
2008-10-29 15:20:00,24.39,24.68,24.39,24.6,44000.0,17.2205,17.4253,17.2205,17.3688,44000.0
2008-10-29 15:25:00,24.64,24.74,24.52,24.54,45600.0,17.397,17.4676,17.3123,17.3264,45600.0
2008-10-29 15:30:00,24.5,24.59,24.27,24.27,59600.0,17.2982,17.3617,17.1358,17.1358,59600.0
2008-10-29 15:35:00,24.27,24.4,24.23,24.38,55400.0,17.1358,17.2276,17.1075,17.2135,55400.0
2008-10-29 15:40:00,24.4,24.63,24.38,24.56,186000.0,17.2276,17.39,17.2135,17.3405,186000.0
2008-10-29 15:45:00,24.57,24.89,24.5,24.76,130200.0,17.3476,17.5735,17.2982,17.4818,130200.0
2008-10-29 15:50:00,24.75,24.76,24.26,24.33,150400.0,17.4747,17.4818,17.1287,17.1782,150400.0
2008-10-29 15:55:00,24.34,24.36,23.87,23.87,264200.0,17.1852,17.1993,16.8534,16.8534,264200.0
2008-10-30 09:30:00,24.55,24.61,24.41,24.47,18200.0,17.3335,17.3758,17.2346,17.277,18200.0
2008-10-30 09:35:00,24.47,24.59,24.2,24.43,91600.0,17.277,17.3617,17.0864,17.2488,91600.0
2008-10-30 09:40:00,24.41,24.68,24.27,24.67,15400.0,17.2346,17.4253,17.1358,17.4182,15400.0
2008-10-30 09:45:00,24.67,24.78,24.65,24.7,39200.0,17.4182,17.4959,17.4041,17.4394,39200.0
2008-10-30 09:50:00,24.64,24.64,24.47,24.52,21000.0,17.397,17.397,17.277,17.3123,21000.0
2008-10-30 09:55:00,24.51,24.55,24.31,24.34,30400.0,17.3052,17.3335,17.164,17.1852,30400.0
2008-10-30 10:00:00,24.37,24.62,24.36,24.57,35200.0,17.2064,17.3829,17.1993,17.3476,35200.0
2008-10-30 10:05:00,24.6,24.8,24.6,24.67,32200.0,17.3688,17.51,17.3688,17.4182,32200.0
2008-10-30 10:10:00,24.67,24.74,24.54,24.55,14800.0,17.4182,17.4676,17.3264,17.3335,14800.0
2008-10-30 10:15:00,24.58,24.58,24.35,24.35,17200.0,17.3547,17.3547,17.1923,17.1923,17200.0
2008-10-30 10:20:00,24.32,24.36,24.25,24.33,22800.0,17.1711,17.1993,17.1217,17.1782,22800.0
2008-10-30 10:25:00,24.34,24.4,24.25,24.25,27200.0,17.1852,17.2276,17.1217,17.1217,27200.0
2008-10-30 10:30:00,24.25,24.36,24.17,24.28,17000.0,17.1217,17.1993,17.0652,17.1429,17000.0
2008-10-30 10:35:00,24.27,24.29,24.1,24.12,21200.0,17.1358,17.1499,17.0158,17.0299,21200.0
2008-10-30 10:40:00,24.11,24.11,23.93,24.01,36200.0,17.0228,17.0228,16.8957,16.9522,36200.0
2008-10-30 10:45:00,24.03,24.17,24.03,24.11,22800.0,16.9663,17.0652,16.9663,17.0228,22800.0
2008-10-30 10:50:00,24.11,24.25,24.11,24.25,10400.0,17.0228,17.1217,17.0228,17.1217,10400.0
2008-10-30 10:55:00,24.31,24.36,24.24,24.24,15800.0,17.164,17.1993,17.1146,17.1146,15800.0
2008-10-30 11:00:00,24.27,24.5,24.27,24.42,20800.0,17.1358,17.2982,17.1358,17.2417,20800.0
2008-10-30 11:05:00,24.42,24.42,24.22,24.26,13600.0,17.2417,17.2417,17.1005,17.1287,13600.0
2008-10-30 11:10:00,24.27,24.34,24.24,24.3,12600.0,17.1358,17.1852,17.1146,17.157,12600.0
2008-10-30 11:15:00,24.29,24.35,24.12,24.14,18800.0,17.1499,17.1923,17.0299,17.044,18800.0
2008-10-30 11:20:00,24.16,24.19,24.13,24.14,10200.0,17.0581,17.0793,17.0369,17.044,10200.0
2008-10-30 11:25:00,24.11,24.11,23.98,24.06,14200.0,17.0228,17.0228,16.931,16.9875,14200.0
2008-10-30 11:30:00,24.06,24.15,23.96,23.96,21400.0,16.9875,17.0511,16.9169,16.9169,21400.0
2008-10-30 11:35:00,23.96,23.97,23.84,23.91,30400.0,16.9169,16.924,16.8322,16.8816,30400.0
2008-10-30 11:40:00,23.91,23.99,23.83,23.97,24600.0,16.8816,16.9381,16.8251,16.924,24600.0
2008-10-30 11:45:00,23.96,23.97,23.75,23.81,23000.0,16.9169,16.924,16.7686,16.811,23000.0
2008-10-30 11:50:00,23.81,23.81,23.58,23.6,24400.0,16.811,16.811,16.6486,16.6627,24400.0
2008-10-30 11:55:00,23.63,23.81,23.59,23.77,15600.0,16.6839,16.811,16.6557,16.7828,15600.0
2008-10-30 12:00:00,23.75,24.04,23.75,24.04,21200.0,16.7686,16.9734,16.7686,16.9734,21200.0
2008-10-30 12:05:00,24.04,24.1,23.96,24.03,14000.0,16.9734,17.0158,16.9169,16.9663,14000.0
2008-10-30 12:10:00,24.03,24.05,23.88,23.97,19000.0,16.9663,16.9805,16.8604,16.924,19000.0
2008-10-30 12:15:00,23.98,24.05,23.89,24.01,15400.0,16.931,16.9805,16.8675,16.9522,15400.0
2008-10-30 12:20:00,24.0,24.11,23.99,24.05,12400.0,16.9452,17.0228,16.9381,16.9805,12400.0
2008-10-30 12:25:00,24.04,24.04,23.89,23.95,8600.0,16.9734,16.9734,16.8675,16.9099,8600.0
2008-10-30 12:30:00,23.96,24.24,23.94,24.17,17400.0,16.9169,17.1146,16.9028,17.0652,17400.0
2008-10-30 12:35:00,24.18,24.24,24.17,24.17,10000.0,17.0722,17.1146,17.0652,17.0652,10000.0
2008-10-30 12:40:00,24.19,24.25,24.15,24.16,14400.0,17.0793,17.1217,17.0511,17.0581,14400.0
2008-10-30 12:45:00,24.18,24.21,24.06,24.21,13400.0,17.0722,17.0934,16.9875,17.0934,13400.0
2008-10-30 12:50:00,24.21,24.21,24.1,24.16,14800.0,17.0934,17.0934,17.0158,17.0581,14800.0
2008-10-30 12:55:00,24.15,24.16,23.99,24.0,16400.0,17.0511,17.0581,16.9381,16.9452,16400.0
2008-10-30 13:00:00,23.97,24.0,23.86,23.97,25600.0,16.924,16.9452,16.8463,16.924,25600.0
2008-10-30 13:05:00,23.98,24.18,23.98,24.15,11200.0,16.931,17.0722,16.931,17.0511,11200.0
2008-10-30 13:10:00,24.18,24.25,24.13,24.21,28400.0,17.0722,17.1217,17.0369,17.0934,28400.0
2008-10-30 13:15:00,24.19,24.22,24.16,24.18,11600.0,17.0793,17.1005,17.0581,17.0722,11600.0
2008-10-30 13:20:00,24.14,24.14,24.06,24.06,11000.0,17.044,17.044,16.9875,16.9875,11000.0
2008-10-30 13:25:00,24.06,24.13,24.01,24.01,8200.0,16.9875,17.0369,16.9522,16.9522,8200.0
2008-10-30 13:30:00,24.0,24.03,23.97,23.99,10200.0,16.9452,16.9663,16.924,16.9381,10200.0
2008-10-30 13:35:00,24.0,24.08,23.97,24.07,21800.0,16.9452,17.0016,16.924,16.9946,21800.0
2008-10-30 13:40:00,24.05,24.07,23.86,23.87,21000.0,16.9805,16.9946,16.8463,16.8534,21000.0
2008-10-30 13:45:00,23.86,23.93,23.86,23.93,4000.0,16.8463,16.8957,16.8463,16.8957,4000.0
2008-10-30 13:50:00,23.97,24.05,23.97,23.99,14600.0,16.924,16.9805,16.924,16.9381,14600.0
2008-10-30 13:55:00,24.02,24.16,23.99,24.13,14600.0,16.9593,17.0581,16.9381,17.0369,14600.0
2008-10-30 14:00:00,24.09,24.2,24.08,24.2,8800.0,17.0087,17.0864,17.0016,17.0864,8800.0
2008-10-30 14:05:00,24.18,24.28,24.18,24.26,25400.0,17.0722,17.1429,17.0722,17.1287,25400.0
2008-10-30 14:10:00,24.26,24.31,24.18,24.22,9400.0,17.1287,17.164,17.0722,17.1005,9400.0
2008-10-30 14:15:00,24.22,24.22,24.11,24.16,9400.0,17.1005,17.1005,17.0228,17.0581,9400.0
2008-10-30 14:20:00,24.18,24.29,24.09,24.29,15000.0,17.0722,17.1499,17.0087,17.1499,15000.0
2008-10-30 14:25:00,24.29,24.42,24.29,24.35,14200.0,17.1499,17.2417,17.1499,17.1923,14200.0
2008-10-30 14:30:00,24.35,24.35,24.26,24.31,11800.0,17.1923,17.1923,17.1287,17.164,11800.0
2008-10-30 14:35:00,24.32,24.41,24.28,24.33,18000.0,17.1711,17.2346,17.1429,17.1782,18000.0
2008-10-30 14:40:00,24.34,24.42,24.34,24.4,28000.0,17.1852,17.2417,17.1852,17.2276,28000.0
2008-10-30 14:45:00,24.36,24.5,24.33,24.48,26400.0,17.1993,17.2982,17.1782,17.2841,26400.0
2008-10-30 14:50:00,24.53,24.53,24.36,24.36,19000.0,17.3194,17.3194,17.1993,17.1993,19000.0
2008-10-30 14:55:00,24.34,24.4,24.28,24.38,25200.0,17.1852,17.2276,17.1429,17.2135,25200.0
2008-10-30 15:00:00,24.39,24.55,24.36,24.55,39800.0,17.2205,17.3335,17.1993,17.3335,39800.0
2008-10-30 15:05:00,24.55,24.68,24.51,24.6,41200.0,17.3335,17.4253,17.3052,17.3688,41200.0
2008-10-30 15:10:00,24.59,24.59,24.46,24.49,39400.0,17.3617,17.3617,17.2699,17.2911,39400.0
2008-10-30 15:15:00,24.48,24.48,24.18,24.29,42800.0,17.2841,17.2841,17.0722,17.1499,42800.0
2008-10-30 15:20:00,24.3,24.36,24.14,24.36,23600.0,17.157,17.1993,17.044,17.1993,23600.0
2008-10-30 15:25:00,24.36,24.46,24.3,24.37,33400.0,17.1993,17.2699,17.157,17.2064,33400.0
2008-10-30 15:30:00,24.41,24.42,24.14,24.22,41000.0,17.2346,17.2417,17.044,17.1005,41000.0
2008-10-30 15:35:00,24.22,24.26,24.09,24.25,50400.0,17.1005,17.1287,17.0087,17.1217,50400.0
2008-10-30 15:40:00,24.25,24.37,24.11,24.18,67800.0,17.1217,17.2064,17.0228,17.0722,67800.0
2008-10-30 15:45:00,24.24,24.31,24.11,24.3,46000.0,17.1146,17.164,17.0228,17.157,46000.0
2008-10-30 15:50:00,24.28,24.39,24.21,24.38,52000.0,17.1429,17.2205,17.0934,17.2135,52000.0
2008-10-30 15:55:00,24.36,24.68,24.36,24.58,115600.0,17.1993,17.4253,17.1993,17.3547,115600.0
2008-10-31 09:30:00,24.45,24.45,24.28,24.28,24800.0,17.2629,17.2629,17.1429,17.1429,24800.0
2008-10-31 09:35:00,24.27,24.27,24.14,24.2,17000.0,17.1358,17.1358,17.044,17.0864,17000.0
2008-10-31 09:40:00,24.2,24.27,24.1,24.14,25600.0,17.0864,17.1358,17.0158,17.044,25600.0
2008-10-31 09:45:00,24.15,24.28,24.14,24.22,29200.0,17.0511,17.1429,17.044,17.1005,29200.0
2008-10-31 09:50:00,24.2,24.41,24.2,24.36,14200.0,17.0864,17.2346,17.0864,17.1993,14200.0
2008-10-31 09:55:00,24.4,24.5,24.34,24.49,17200.0,17.2276,17.2982,17.1852,17.2911,17200.0
2008-10-31 10:00:00,24.48,24.67,24.48,24.6,40400.0,17.2841,17.4182,17.2841,17.3688,40400.0
2008-10-31 10:05:00,24.61,24.64,24.57,24.61,30200.0,17.3758,17.397,17.3476,17.3758,30200.0
2008-10-31 10:10:00,24.63,24.66,24.57,24.63,29400.0,17.39,17.4111,17.3476,17.39,29400.0
2008-10-31 10:15:00,24.63,24.64,24.47,24.63,15600.0,17.39,17.397,17.277,17.39,15600.0
2008-10-31 10:20:00,24.62,24.72,24.55,24.57,21000.0,17.3829,17.4535,17.3335,17.3476,21000.0
2008-10-31 10:25:00,24.55,24.58,24.47,24.58,18400.0,17.3335,17.3547,17.277,17.3547,18400.0
2008-10-31 10:30:00,24.54,24.65,24.45,24.46,39400.0,17.3264,17.4041,17.2629,17.2699,39400.0
2008-10-31 10:35:00,24.46,24.5,24.4,24.45,21200.0,17.2699,17.2982,17.2276,17.2629,21200.0
2008-10-31 10:40:00,24.43,24.56,24.37,24.52,21800.0,17.2488,17.3405,17.2064,17.3123,21800.0
2008-10-31 10:45:00,24.53,24.53,24.38,24.43,13800.0,17.3194,17.3194,17.2135,17.2488,13800.0
2008-10-31 10:50:00,24.41,24.59,24.4,24.58,5000.0,17.2346,17.3617,17.2276,17.3547,5000.0
2008-10-31 10:55:00,24.58,24.6,24.47,24.6,15600.0,17.3547,17.3688,17.277,17.3688,15600.0
2008-10-31 11:00:00,24.55,24.71,24.55,24.71,17800.0,17.3335,17.4465,17.3335,17.4465,17800.0
2008-10-31 11:05:00,24.71,24.71,24.57,24.64,6200.0,17.4465,17.4465,17.3476,17.397,6200.0
2008-10-31 11:10:00,24.67,24.67,24.6,24.64,4200.0,17.4182,17.4182,17.3688,17.397,4200.0
2008-10-31 11:15:00,24.63,24.83,24.63,24.75,43800.0,17.39,17.5312,17.39,17.4747,43800.0
2008-10-31 11:20:00,24.76,24.82,24.7,24.77,17800.0,17.4818,17.5241,17.4394,17.4888,17800.0
2008-10-31 11:25:00,24.75,24.75,24.64,24.69,7600.0,17.4747,17.4747,17.397,17.4323,7600.0
2008-10-31 11:30:00,24.7,24.76,24.66,24.66,7200.0,17.4394,17.4818,17.4111,17.4111,7200.0
2008-10-31 11:35:00,24.67,24.77,24.67,24.77,8600.0,17.4182,17.4888,17.4182,17.4888,8600.0
2008-10-31 11:40:00,24.77,24.83,24.68,24.74,13600.0,17.4888,17.5312,17.4253,17.4676,13600.0
2008-10-31 11:45:00,24.73,24.78,24.56,24.56,9400.0,17.4606,17.4959,17.3405,17.3405,9400.0
2008-10-31 11:50:00,24.59,24.75,24.59,24.75,9000.0,17.3617,17.4747,17.3617,17.4747,9000.0
2008-10-31 11:55:00,24.76,24.76,24.66,24.67,6400.0,17.4818,17.4818,17.4111,17.4182,6400.0
2008-10-31 12:00:00,24.67,24.67,24.55,24.6,8600.0,17.4182,17.4182,17.3335,17.3688,8600.0
2008-10-31 12:05:00,24.6,24.63,24.55,24.59,8400.0,17.3688,17.39,17.3335,17.3617,8400.0
2008-10-31 12:10:00,24.57,24.59,24.54,24.56,10800.0,17.3476,17.3617,17.3264,17.3405,10800.0
2008-10-31 12:15:00,24.54,24.55,24.38,24.43,11600.0,17.3264,17.3335,17.2135,17.2488,11600.0
2008-10-31 12:20:00,24.46,24.53,24.41,24.41,9000.0,17.2699,17.3194,17.2346,17.2346,9000.0
2008-10-31 12:25:00,24.41,24.49,24.4,24.4,19400.0,17.2346,17.2911,17.2276,17.2276,19400.0
2008-10-31 12:30:00,24.43,24.43,24.3,24.38,17200.0,17.2488,17.2488,17.157,17.2135,17200.0
2008-10-31 12:35:00,24.36,24.38,24.34,24.38,5800.0,17.1993,17.2135,17.1852,17.2135,5800.0
2008-10-31 12:40:00,24.37,24.41,24.36,24.38,6400.0,17.2064,17.2346,17.1993,17.2135,6400.0
2008-10-31 12:45:00,24.39,24.44,24.32,24.43,12400.0,17.2205,17.2558,17.1711,17.2488,12400.0
2008-10-31 12:50:00,24.43,24.52,24.43,24.51,26400.0,17.2488,17.3123,17.2488,17.3052,26400.0
2008-10-31 12:55:00,24.52,24.59,24.52,24.53,11000.0,17.3123,17.3617,17.3123,17.3194,11000.0
2008-10-31 13:00:00,24.53,24.63,24.5,24.63,8000.0,17.3194,17.39,17.2982,17.39,8000.0
2008-10-31 13:05:00,24.63,24.68,24.6,24.6,17200.0,17.39,17.4253,17.3688,17.3688,17200.0
2008-10-31 13:10:00,24.6,24.65,24.6,24.65,16400.0,17.3688,17.4041,17.3688,17.4041,16400.0
2008-10-31 13:15:00,24.65,24.72,24.65,24.68,27600.0,17.4041,17.4535,17.4041,17.4253,27600.0
2008-10-31 13:20:00,24.7,24.89,24.69,24.86,29200.0,17.4394,17.5735,17.4323,17.5524,29200.0
2008-10-31 13:25:00,24.84,24.88,24.68,24.68,23400.0,17.5382,17.5665,17.4253,17.4253,23400.0
2008-10-31 13:30:00,24.7,24.9,24.69,24.84,44800.0,17.4394,17.5806,17.4323,17.5382,44800.0
2008-10-31 13:35:00,24.85,24.89,24.75,24.81,27200.0,17.5453,17.5735,17.4747,17.5171,27200.0
2008-10-31 13:40:00,24.8,24.84,24.71,24.81,20800.0,17.51,17.5382,17.4465,17.5171,20800.0
2008-10-31 13:45:00,24.81,24.81,24.75,24.8,8400.0,17.5171,17.5171,17.4747,17.51,8400.0
2008-10-31 13:50:00,24.8,24.82,24.76,24.78,8800.0,17.51,17.5241,17.4818,17.4959,8800.0
2008-10-31 13:55:00,24.82,24.88,24.77,24.86,28800.0,17.5241,17.5665,17.4888,17.5524,28800.0
2008-10-31 14:00:00,24.84,24.89,24.78,24.82,16400.0,17.5382,17.5735,17.4959,17.5241,16400.0
2008-10-31 14:05:00,24.84,24.95,24.84,24.93,11000.0,17.5382,17.6159,17.5382,17.6018,11000.0
2008-10-31 14:10:00,24.93,24.94,24.88,24.88,7800.0,17.6018,17.6088,17.5665,17.5665,7800.0
2008-10-31 14:15:00,24.88,24.88,24.72,24.77,14200.0,17.5665,17.5665,17.4535,17.4888,14200.0
2008-10-31 14:20:00,24.78,24.8,24.72,24.8,9600.0,17.4959,17.51,17.4535,17.51,9600.0
2008-10-31 14:25:00,24.79,24.93,24.78,24.91,12200.0,17.5029,17.6018,17.4959,17.5877,12200.0
2008-10-31 14:30:00,24.93,24.93,24.78,24.91,19200.0,17.6018,17.6018,17.4959,17.5877,19200.0
2008-10-31 14:35:00,24.92,24.96,24.89,24.96,11200.0,17.5947,17.623,17.5735,17.623,11200.0
2008-10-31 14:40:00,24.96,25.03,24.89,24.97,26600.0,17.623,17.6724,17.5735,17.63,26600.0
2008-10-31 14:45:00,24.97,25.0,24.82,24.86,22400.0,17.63,17.6512,17.5241,17.5524,22400.0
2008-10-31 14:50:00,24.88,24.97,24.86,24.93,10800.0,17.5665,17.63,17.5524,17.6018,10800.0
2008-10-31 14:55:00,24.96,25.06,24.96,25.0,13400.0,17.623,17.6936,17.623,17.6512,13400.0
2008-10-31 15:00:00,25.0,25.13,25.0,25.02,23600.0,17.6512,17.743,17.6512,17.6653,23600.0
2008-10-31 15:05:00,25.02,25.06,24.88,24.95,22600.0,17.6653,17.6936,17.5665,17.6159,22600.0
2008-10-31 15:10:00,24.99,24.99,24.77,24.82,40200.0,17.6441,17.6441,17.4888,17.5241,40200.0
2008-10-31 15:15:00,24.77,24.81,24.66,24.7,41600.0,17.4888,17.5171,17.4111,17.4394,41600.0
2008-10-31 15:20:00,24.72,24.84,24.61,24.81,39600.0,17.4535,17.5382,17.3758,17.5171,39600.0
2008-10-31 15:25:00,24.81,24.81,24.61,24.68,57400.0,17.5171,17.5171,17.3758,17.4253,57400.0
2008-10-31 15:30:00,24.65,24.82,24.64,24.8,40400.0,17.4041,17.5241,17.397,17.51,40400.0
2008-10-31 15:35:00,24.79,24.86,24.79,24.85,41600.0,17.5029,17.5524,17.5029,17.5453,41600.0
2008-10-31 15:40:00,24.85,24.91,24.48,24.57,156400.0,17.5453,17.5877,17.2841,17.3476,156400.0
2008-10-31 15:45:00,24.57,24.68,24.5,24.59,84800.0,17.3476,17.4253,17.2982,17.3617,84800.0
2008-10-31 15:50:00,24.58,24.7,24.54,24.57,75600.0,17.3547,17.4394,17.3264,17.3476,75600.0
2008-10-31 15:55:00,24.58,24.86,24.58,24.78,153000.0,17.3547,17.5524,17.3547,17.4959,153000.0
2008-11-03 09:30:00,24.62,24.79,24.55,24.59,21800.0,17.3829,17.5029,17.3335,17.3617,21800.0
2008-11-03 09:35:00,24.7,24.93,24.7,24.88,21000.0,17.4394,17.6018,17.4394,17.5665,21000.0
2008-11-03 09:40:00,24.9,25.06,24.9,25.01,24600.0,17.5806,17.6936,17.5806,17.6583,24600.0
2008-11-03 09:45:00,24.99,25.11,24.99,25.06,17400.0,17.6441,17.7289,17.6441,17.6936,17400.0
2008-11-03 09:50:00,25.06,25.09,24.98,25.0,9800.0,17.6936,17.7148,17.6371,17.6512,9800.0
2008-11-03 09:55:00,25.0,25.0,24.86,24.86,8400.0,17.6512,17.6512,17.5524,17.5524,8400.0
2008-11-03 10:00:00,24.86,24.88,24.75,24.86,38200.0,17.5524,17.5665,17.4747,17.5524,38200.0
2008-11-03 10:05:00,24.86,24.9,24.83,24.86,23800.0,17.5524,17.5806,17.5312,17.5524,23800.0
2008-11-03 10:10:00,24.88,24.97,24.82,24.93,34000.0,17.5665,17.63,17.5241,17.6018,34000.0
2008-11-03 10:15:00,24.93,24.97,24.85,24.88,17400.0,17.6018,17.63,17.5453,17.5665,17400.0
2008-11-03 10:20:00,24.89,24.92,24.74,24.77,19000.0,17.5735,17.5947,17.4676,17.4888,19000.0
2008-11-03 10:25:00,24.75,24.85,24.72,24.77,24800.0,17.4747,17.5453,17.4535,17.4888,24800.0
2008-11-03 10:30:00,24.77,24.88,24.76,24.88,23200.0,17.4888,17.5665,17.4818,17.5665,23200.0
2008-11-03 10:35:00,24.88,24.93,24.85,24.9,10800.0,17.5665,17.6018,17.5453,17.5806,10800.0
2008-11-03 10:40:00,24.91,24.97,24.86,24.86,8800.0,17.5877,17.63,17.5524,17.5524,8800.0
2008-11-03 10:45:00,24.86,25.05,24.86,24.98,25400.0,17.5524,17.6865,17.5524,17.6371,25400.0
2008-11-03 10:50:00,24.99,25.06,24.96,25.04,11400.0,17.6441,17.6936,17.623,17.6794,11400.0
2008-11-03 10:55:00,25.04,25.05,24.96,24.97,5200.0,17.6794,17.6865,17.623,17.63,5200.0
2008-11-03 11:00:00,24.97,25.09,24.97,25.06,21800.0,17.63,17.7148,17.63,17.6936,21800.0
2008-11-03 11:05:00,25.05,25.07,24.98,25.05,14200.0,17.6865,17.7006,17.6371,17.6865,14200.0
2008-11-03 11:10:00,25.06,25.07,24.97,24.97,7400.0,17.6936,17.7006,17.63,17.63,7400.0
2008-11-03 11:15:00,24.95,24.95,24.87,24.87,8800.0,17.6159,17.6159,17.5594,17.5594,8800.0
2008-11-03 11:20:00,24.88,25.01,24.86,24.95,16400.0,17.5665,17.6583,17.5524,17.6159,16400.0
2008-11-03 11:25:00,24.95,25.04,24.93,24.98,18400.0,17.6159,17.6794,17.6018,17.6371,18400.0
2008-11-03 11:30:00,25.0,25.04,24.99,25.04,5400.0,17.6512,17.6794,17.6441,17.6794,5400.0
2008-11-03 11:35:00,25.05,25.11,25.05,25.06,11000.0,17.6865,17.7289,17.6865,17.6936,11000.0
2008-11-03 11:40:00,25.06,25.18,25.06,25.14,19600.0,17.6936,17.7783,17.6936,17.7501,19600.0
2008-11-03 11:45:00,25.13,25.18,25.11,25.17,5800.0,17.743,17.7783,17.7289,17.7712,5800.0
2008-11-03 11:50:00,25.18,25.24,25.13,25.23,47600.0,17.7783,17.8207,17.743,17.8136,47600.0
2008-11-03 11:55:00,25.24,25.33,25.24,25.3,30400.0,17.8207,17.8842,17.8207,17.863,30400.0
2008-11-03 12:00:00,25.31,25.32,25.25,25.25,26000.0,17.8701,17.8771,17.8277,17.8277,26000.0
2008-11-03 12:05:00,25.23,25.23,25.17,25.18,8200.0,17.8136,17.8136,17.7712,17.7783,8200.0
2008-11-03 12:10:00,25.15,25.29,25.15,25.25,15600.0,17.7571,17.856,17.7571,17.8277,15600.0
2008-11-03 12:15:00,25.27,25.27,25.14,25.17,12800.0,17.8418,17.8418,17.7501,17.7712,12800.0
2008-11-03 12:20:00,25.13,25.16,25.07,25.08,12200.0,17.743,17.7642,17.7006,17.7077,12200.0
2008-11-03 12:25:00,25.07,25.2,25.07,25.14,12800.0,17.7006,17.7924,17.7006,17.7501,12800.0
2008-11-03 12:30:00,25.11,25.15,25.11,25.13,7200.0,17.7289,17.7571,17.7289,17.743,7200.0
2008-11-03 12:35:00,25.14,25.16,25.05,25.05,7600.0,17.7501,17.7642,17.6865,17.6865,7600.0
2008-11-03 12:40:00,25.05,25.06,24.96,24.98,14000.0,17.6865,17.6936,17.623,17.6371,14000.0
2008-11-03 12:45:00,24.99,25.01,24.99,24.99,5000.0,17.6441,17.6583,17.6441,17.6441,5000.0
2008-11-03 12:50:00,24.99,25.02,24.97,25.0,9200.0,17.6441,17.6653,17.63,17.6512,9200.0
2008-11-03 12:55:00,25.0,25.02,25.0,25.01,3600.0,17.6512,17.6653,17.6512,17.6583,3600.0
2008-11-03 13:00:00,25.02,25.11,25.02,25.11,9000.0,17.6653,17.7289,17.6653,17.7289,9000.0
2008-11-03 13:05:00,25.11,25.2,25.08,25.18,9800.0,17.7289,17.7924,17.7077,17.7783,9800.0
2008-11-03 13:10:00,25.18,25.22,25.16,25.16,9400.0,17.7783,17.8065,17.7642,17.7642,9400.0
2008-11-03 13:15:00,25.17,25.17,25.08,25.09,8800.0,17.7712,17.7712,17.7077,17.7148,8800.0
2008-11-03 13:20:00,25.05,25.09,25.05,25.09,8000.0,17.6865,17.7148,17.6865,17.7148,8000.0
2008-11-03 13:25:00,25.09,25.1,25.05,25.08,8800.0,17.7148,17.7218,17.6865,17.7077,8800.0
2008-11-03 13:30:00,25.07,25.07,25.0,25.0,7200.0,17.7006,17.7006,17.6512,17.6512,7200.0
2008-11-03 13:35:00,25.0,25.11,24.99,25.11,10000.0,17.6512,17.7289,17.6441,17.7289,10000.0
2008-11-03 13:40:00,25.11,25.13,25.04,25.07,12200.0,17.7289,17.743,17.6794,17.7006,12200.0
2008-11-03 13:45:00,25.06,25.08,24.96,24.99,20200.0,17.6936,17.7077,17.623,17.6441,20200.0
2008-11-03 13:50:00,25.0,25.0,24.97,24.97,9200.0,17.6512,17.6512,17.63,17.63,9200.0
2008-11-03 13:55:00,24.96,24.96,24.89,24.9,7800.0,17.623,17.623,17.5735,17.5806,7800.0
2008-11-03 14:00:00,24.91,24.91,24.85,24.9,27800.0,17.5877,17.5877,17.5453,17.5806,27800.0
2008-11-03 14:05:00,24.89,24.95,24.89,24.93,5800.0,17.5735,17.6159,17.5735,17.6018,5800.0
2008-11-03 14:10:00,24.93,24.93,24.85,24.86,14400.0,17.6018,17.6018,17.5453,17.5524,14400.0
2008-11-03 14:15:00,24.88,24.9,24.78,24.79,17000.0,17.5665,17.5806,17.4959,17.5029,17000.0
2008-11-03 14:20:00,24.79,24.84,24.77,24.82,15600.0,17.5029,17.5382,17.4888,17.5241,15600.0
2008-11-03 14:25:00,24.81,24.91,24.79,24.91,8400.0,17.5171,17.5877,17.5029,17.5877,8400.0
2008-11-03 14:30:00,24.89,24.92,24.85,24.86,10200.0,17.5735,17.5947,17.5453,17.5524,10200.0
2008-11-03 14:35:00,24.84,24.92,24.83,24.92,21600.0,17.5382,17.5947,17.5312,17.5947,21600.0
2008-11-03 14:40:00,24.91,24.91,24.85,24.89,10400.0,17.5877,17.5877,17.5453,17.5735,10400.0
2008-11-03 14:45:00,24.89,25.0,24.89,24.98,14200.0,17.5735,17.6512,17.5735,17.6371,14200.0
2008-11-03 14:50:00,24.96,24.96,24.87,24.93,15200.0,17.623,17.623,17.5594,17.6018,15200.0
2008-11-03 14:55:00,24.93,24.97,24.8,24.8,12600.0,17.6018,17.63,17.51,17.51,12600.0
2008-11-03 15:00:00,24.81,24.83,24.74,24.74,20600.0,17.5171,17.5312,17.4676,17.4676,20600.0
2008-11-03 15:05:00,24.73,24.79,24.69,24.79,17000.0,17.4606,17.5029,17.4323,17.5029,17000.0
2008-11-03 15:10:00,24.79,24.87,24.77,24.78,25400.0,17.5029,17.5594,17.4888,17.4959,25400.0
2008-11-03 15:15:00,24.8,24.86,24.79,24.85,19400.0,17.51,17.5524,17.5029,17.5453,19400.0
2008-11-03 15:20:00,24.86,24.87,24.74,24.74,12600.0,17.5524,17.5594,17.4676,17.4676,12600.0
2008-11-03 15:25:00,24.73,24.83,24.7,24.83,25800.0,17.4606,17.5312,17.4394,17.5312,25800.0
2008-11-03 15:30:00,24.86,24.9,24.81,24.9,23400.0,17.5524,17.5806,17.5171,17.5806,23400.0
2008-11-03 15:35:00,24.91,24.97,24.91,24.94,23000.0,17.5877,17.63,17.5877,17.6088,23000.0
2008-11-03 15:40:00,24.93,25.02,24.93,24.95,38200.0,17.6018,17.6653,17.6018,17.6159,38200.0
2008-11-03 15:45:00,24.94,25.11,24.94,25.07,41800.0,17.6088,17.7289,17.6088,17.7006,41800.0
2008-11-03 15:50:00,25.07,25.11,25.02,25.03,100400.0,17.7006,17.7289,17.6653,17.6724,100400.0
2008-11-03 15:55:00,25.04,25.05,24.96,24.99,95000.0,17.6794,17.6865,17.623,17.6441,95000.0
2008-11-04 09:30:00,25.5,25.54,25.47,25.54,2800.0,18.0042,18.0325,17.983,18.0325,2800.0
2008-11-04 09:35:00,25.55,25.8,25.54,25.66,23800.0,18.0395,18.216,18.0325,18.1172,23800.0
2008-11-04 09:40:00,25.68,25.75,25.52,25.6,84000.0,18.1313,18.1807,18.0184,18.0748,84000.0
2008-11-04 09:45:00,25.61,25.62,25.54,25.56,26200.0,18.0819,18.089,18.0325,18.0466,26200.0
2008-11-04 09:50:00,25.56,25.59,25.48,25.59,41400.0,18.0466,18.0678,17.9901,18.0678,41400.0
2008-11-04 09:55:00,25.59,25.61,25.36,25.4,20000.0,18.0678,18.0819,17.9054,17.9336,20000.0
2008-11-04 10:00:00,25.4,25.46,25.31,25.42,29800.0,17.9336,17.976,17.8701,17.9477,29800.0
2008-11-04 10:05:00,25.41,25.42,25.3,25.35,18200.0,17.9407,17.9477,17.863,17.8983,18200.0
2008-11-04 10:10:00,25.36,25.41,25.33,25.34,16600.0,17.9054,17.9407,17.8842,17.8913,16600.0
2008-11-04 10:15:00,25.34,25.49,25.32,25.47,23400.0,17.8913,17.9972,17.8771,17.983,23400.0
2008-11-04 10:20:00,25.46,25.54,25.46,25.52,29400.0,17.976,18.0325,17.976,18.0184,29400.0
2008-11-04 10:25:00,25.53,25.59,25.46,25.58,22200.0,18.0254,18.0678,17.976,18.0607,22200.0
2008-11-04 10:30:00,25.56,25.67,25.56,25.65,15600.0,18.0466,18.1243,18.0466,18.1101,15600.0
2008-11-04 10:35:00,25.67,25.72,25.64,25.68,25600.0,18.1243,18.1596,18.1031,18.1313,25600.0
2008-11-04 10:40:00,25.68,25.73,25.65,25.7,16800.0,18.1313,18.1666,18.1101,18.1454,16800.0
2008-11-04 10:45:00,25.72,25.92,25.72,25.9,22800.0,18.1596,18.3008,18.1596,18.2866,22800.0
2008-11-04 10:50:00,25.87,25.93,25.84,25.86,13600.0,18.2655,18.3078,18.2443,18.2584,13600.0
2008-11-04 10:55:00,25.86,25.86,25.7,25.79,32000.0,18.2584,18.2584,18.1454,18.209,32000.0
2008-11-04 11:00:00,25.82,25.96,25.81,25.95,13800.0,18.2302,18.329,18.2231,18.322,13800.0
2008-11-04 11:05:00,25.96,25.96,25.9,25.91,19600.0,18.329,18.329,18.2866,18.2937,19600.0
2008-11-04 11:10:00,25.91,25.96,25.82,25.88,27800.0,18.2937,18.329,18.2302,18.2725,27800.0
2008-11-04 11:15:00,25.88,25.91,25.79,25.8,15000.0,18.2725,18.2937,18.209,18.216,15000.0
2008-11-04 11:20:00,25.8,25.8,25.71,25.72,30200.0,18.216,18.216,18.1525,18.1596,30200.0
2008-11-04 11:25:00,25.72,25.73,25.69,25.72,15400.0,18.1596,18.1666,18.1384,18.1596,15400.0
2008-11-04 11:30:00,25.7,25.72,25.65,25.7,20000.0,18.1454,18.1596,18.1101,18.1454,20000.0
2008-11-04 11:35:00,25.7,25.71,25.66,25.69,11200.0,18.1454,18.1525,18.1172,18.1384,11200.0
2008-11-04 11:40:00,25.7,25.72,25.67,25.72,18800.0,18.1454,18.1596,18.1243,18.1596,18800.0
2008-11-04 11:45:00,25.72,25.75,25.67,25.74,33000.0,18.1596,18.1807,18.1243,18.1737,33000.0
2008-11-04 11:50:00,25.73,25.75,25.71,25.71,24200.0,18.1666,18.1807,18.1525,18.1525,24200.0
2008-11-04 11:55:00,25.72,25.74,25.64,25.67,28600.0,18.1596,18.1737,18.1031,18.1243,28600.0
2008-11-04 12:00:00,25.67,25.7,25.51,25.52,30000.0,18.1243,18.1454,18.0113,18.0184,30000.0
2008-11-04 12:05:00,25.53,25.56,25.52,25.52,14400.0,18.0254,18.0466,18.0184,18.0184,14400.0
2008-11-04 12:10:00,25.52,25.53,25.48,25.49,30000.0,18.0184,18.0254,17.9901,17.9972,30000.0
2008-11-04 12:15:00,25.5,25.5,25.41,25.41,24600.0,18.0042,18.0042,17.9407,17.9407,24600.0
2008-11-04 12:20:00,25.45,25.55,25.45,25.53,9600.0,17.9689,18.0395,17.9689,18.0254,9600.0
2008-11-04 12:25:00,25.53,25.53,25.39,25.4,20400.0,18.0254,18.0254,17.9266,17.9336,20400.0
2008-11-04 12:30:00,25.4,25.42,25.26,25.28,43600.0,17.9336,17.9477,17.8348,17.8489,43600.0
2008-11-04 12:35:00,25.28,25.34,25.27,25.31,31000.0,17.8489,17.8913,17.8418,17.8701,31000.0
2008-11-04 12:40:00,25.33,25.33,25.27,25.28,25600.0,17.8842,17.8842,17.8418,17.8489,25600.0
2008-11-04 12:45:00,25.29,25.34,25.25,25.34,15800.0,17.856,17.8913,17.8277,17.8913,15800.0
2008-11-04 12:50:00,25.34,25.34,25.31,25.31,15000.0,17.8913,17.8913,17.8701,17.8701,15000.0
2008-11-04 12:55:00,25.31,25.31,25.2,25.27,30200.0,17.8701,17.8701,17.7924,17.8418,30200.0
2008-11-04 13:00:00,25.28,25.33,25.24,25.25,37600.0,17.8489,17.8842,17.8207,17.8277,37600.0
2008-11-04 13:05:00,25.25,25.31,25.25,25.3,114200.0,17.8277,17.8701,17.8277,17.863,114200.0
2008-11-04 13:10:00,25.28,25.31,25.23,25.31,29200.0,17.8489,17.8701,17.8136,17.8701,29200.0
2008-11-04 13:15:00,25.32,25.47,25.32,25.45,22800.0,17.8771,17.983,17.8771,17.9689,22800.0
2008-11-04 13:20:00,25.45,25.55,25.43,25.55,13800.0,17.9689,18.0395,17.9548,18.0395,13800.0
2008-11-04 13:25:00,25.56,25.6,25.54,25.57,18600.0,18.0466,18.0748,18.0325,18.0537,18600.0
2008-11-04 13:30:00,25.57,25.59,25.48,25.52,17600.0,18.0537,18.0678,17.9901,18.0184,17600.0
2008-11-04 13:35:00,25.54,25.61,25.53,25.6,12200.0,18.0325,18.0819,18.0254,18.0748,12200.0
2008-11-04 13:40:00,25.59,25.7,25.59,25.64,17800.0,18.0678,18.1454,18.0678,18.1031,17800.0
2008-11-04 13:45:00,25.66,25.71,25.65,25.66,5400.0,18.1172,18.1525,18.1101,18.1172,5400.0
2008-11-04 13:50:00,25.66,25.66,25.58,25.58,34400.0,18.1172,18.1172,18.0607,18.0607,34400.0
2008-11-04 13:55:00,25.58,25.64,25.57,25.58,45000.0,18.0607,18.1031,18.0537,18.0607,45000.0
2008-11-04 14:00:00,25.58,25.61,25.46,25.49,16400.0,18.0607,18.0819,17.976,17.9972,16400.0
2008-11-04 14:05:00,25.49,25.49,25.39,25.42,18000.0,17.9972,17.9972,17.9266,17.9477,18000.0
2008-11-04 14:10:00,25.41,25.45,25.39,25.39,38600.0,17.9407,17.9689,17.9266,17.9266,38600.0
2008-11-04 14:15:00,25.38,25.4,25.33,25.33,34400.0,17.9195,17.9336,17.8842,17.8842,34400.0
2008-11-04 14:20:00,25.34,25.34,25.27,25.31,35400.0,17.8913,17.8913,17.8418,17.8701,35400.0
2008-11-04 14:25:00,25.3,25.4,25.29,25.39,14800.0,17.863,17.9336,17.856,17.9266,14800.0
2008-11-04 14:30:00,25.39,25.43,25.34,25.36,14800.0,17.9266,17.9548,17.8913,17.9054,14800.0
2008-11-04 14:35:00,25.38,25.48,25.37,25.46,17400.0,17.9195,17.9901,17.9124,17.976,17400.0
2008-11-04 14:40:00,25.47,25.54,25.45,25.54,11200.0,17.983,18.0325,17.9689,18.0325,11200.0
2008-11-04 14:45:00,25.52,25.52,25.37,25.37,17000.0,18.0184,18.0184,17.9124,17.9124,17000.0
2008-11-04 14:50:00,25.36,25.36,25.28,25.28,26600.0,17.9054,17.9054,17.8489,17.8489,26600.0
2008-11-04 14:55:00,25.27,25.34,25.25,25.34,22800.0,17.8418,17.8913,17.8277,17.8913,22800.0
2008-11-04 15:00:00,25.3,25.34,25.23,25.25,18000.0,17.863,17.8913,17.8136,17.8277,18000.0
2008-11-04 15:05:00,25.25,25.39,25.25,25.35,26000.0,17.8277,17.9266,17.8277,17.8983,26000.0
2008-11-04 15:10:00,25.34,25.47,25.27,25.45,23200.0,17.8913,17.983,17.8418,17.9689,23200.0
2008-11-04 15:15:00,25.45,25.52,25.44,25.46,41400.0,17.9689,18.0184,17.9619,17.976,41400.0
2008-11-04 15:20:00,25.46,25.46,25.38,25.46,22000.0,17.976,17.976,17.9195,17.976,22000.0
2008-11-04 15:25:00,25.46,25.46,25.38,25.38,31000.0,17.976,17.976,17.9195,17.9195,31000.0
2008-11-04 15:30:00,25.41,25.57,25.41,25.56,48200.0,17.9407,18.0537,17.9407,18.0466,48200.0
2008-11-04 15:35:00,25.56,25.61,25.53,25.59,47600.0,18.0466,18.0819,18.0254,18.0678,47600.0
2008-11-04 15:40:00,25.59,25.72,25.59,25.71,85200.0,18.0678,18.1596,18.0678,18.1525,85200.0
2008-11-04 15:45:00,25.7,25.87,25.69,25.75,88600.0,18.1454,18.2655,18.1384,18.1807,88600.0
2008-11-04 15:50:00,25.73,25.75,25.49,25.57,81200.0,18.1666,18.1807,17.9972,18.0537,81200.0
2008-11-04 15:55:00,25.58,25.79,25.57,25.76,170600.0,18.0607,18.209,18.0537,18.1878,170600.0
2008-11-05 09:30:00,25.56,25.56,25.25,25.29,26600.0,18.0466,18.0466,17.8277,17.856,26600.0
2008-11-05 09:35:00,25.28,25.34,25.1,25.25,45400.0,17.8489,17.8913,17.7218,17.8277,45400.0
2008-11-05 09:40:00,25.28,25.38,25.0,25.03,44000.0,17.8489,17.9195,17.6512,17.6724,44000.0
2008-11-05 09:45:00,25.0,25.01,24.87,24.89,40000.0,17.6512,17.6583,17.5594,17.5735,40000.0
2008-11-05 09:50:00,24.94,25.0,24.88,24.99,35000.0,17.6088,17.6512,17.5665,17.6441,35000.0
2008-11-05 09:55:00,24.96,25.02,24.9,24.98,21000.0,17.623,17.6653,17.5806,17.6371,21000.0
2008-11-05 10:00:00,24.99,25.1,24.92,25.08,62000.0,17.6441,17.7218,17.5947,17.7077,62000.0
2008-11-05 10:05:00,25.13,25.33,25.09,25.33,21800.0,17.743,17.8842,17.7148,17.8842,21800.0
2008-11-05 10:10:00,25.34,25.35,25.22,25.29,28000.0,17.8913,17.8983,17.8065,17.856,28000.0
2008-11-05 10:15:00,25.32,25.48,25.32,25.41,36600.0,17.8771,17.9901,17.8771,17.9407,36600.0
2008-11-05 10:20:00,25.42,25.64,25.42,25.57,35600.0,17.9477,18.1031,17.9477,18.0537,35600.0
2008-11-05 10:25:00,25.59,25.66,25.56,25.66,27000.0,18.0678,18.1172,18.0466,18.1172,27000.0
2008-11-05 10:30:00,25.66,25.7,25.62,25.63,29600.0,18.1172,18.1454,18.089,18.096,29600.0
2008-11-05 10:35:00,25.65,25.67,25.47,25.47,17800.0,18.1101,18.1243,17.983,17.983,17800.0
2008-11-05 10:40:00,25.49,25.6,25.46,25.56,42800.0,17.9972,18.0748,17.976,18.0466,42800.0
2008-11-05 10:45:00,25.55,25.71,25.5,25.71,12200.0,18.0395,18.1525,18.0042,18.1525,12200.0
2008-11-05 10:50:00,25.71,25.73,25.52,25.53,9200.0,18.1525,18.1666,18.0184,18.0254,9200.0
2008-11-05 10:55:00,25.54,25.57,25.48,25.49,14400.0,18.0325,18.0537,17.9901,17.9972,14400.0
2008-11-05 11:00:00,25.5,25.57,25.5,25.52,7800.0,18.0042,18.0537,18.0042,18.0184,7800.0
2008-11-05 11:05:00,25.5,25.55,25.45,25.47,15400.0,18.0042,18.0395,17.9689,17.983,15400.0
2008-11-05 11:10:00,25.46,25.6,25.46,25.6,12600.0,17.976,18.0748,17.976,18.0748,12600.0
2008-11-05 11:15:00,25.57,25.6,25.49,25.58,27800.0,18.0537,18.0748,17.9972,18.0607,27800.0
2008-11-05 11:20:00,25.56,25.58,25.42,25.43,14200.0,18.0466,18.0607,17.9477,17.9548,14200.0
2008-11-05 11:25:00,25.43,25.45,25.39,25.44,10000.0,17.9548,17.9689,17.9266,17.9619,10000.0
2008-11-05 11:30:00,25.39,25.53,25.39,25.53,11200.0,17.9266,18.0254,17.9266,18.0254,11200.0
2008-11-05 11:35:00,25.54,25.55,25.42,25.42,10800.0,18.0325,18.0395,17.9477,17.9477,10800.0
2008-11-05 11:40:00,25.46,25.49,25.39,25.39,24400.0,17.976,17.9972,17.9266,17.9266,24400.0
2008-11-05 11:45:00,25.37,25.39,25.29,25.39,20000.0,17.9124,17.9266,17.856,17.9266,20000.0
2008-11-05 11:50:00,25.38,25.45,25.32,25.4,17400.0,17.9195,17.9689,17.8771,17.9336,17400.0
2008-11-05 11:55:00,25.4,25.48,25.4,25.47,13600.0,17.9336,17.9901,17.9336,17.983,13600.0
2008-11-05 12:00:00,25.49,25.54,25.48,25.52,12400.0,17.9972,18.0325,17.9901,18.0184,12400.0
2008-11-05 12:05:00,25.5,25.5,25.42,25.46,11600.0,18.0042,18.0042,17.9477,17.976,11600.0
2008-11-05 12:10:00,25.42,25.46,25.33,25.34,14000.0,17.9477,17.976,17.8842,17.8913,14000.0
2008-11-05 12:15:00,25.34,25.34,25.26,25.32,8200.0,17.8913,17.8913,17.8348,17.8771,8200.0
2008-11-05 12:20:00,25.36,25.43,25.35,25.38,9400.0,17.9054,17.9548,17.8983,17.9195,9400.0
2008-11-05 12:25:00,25.4,25.4,25.21,25.24,15600.0,17.9336,17.9336,17.7995,17.8207,15600.0
2008-11-05 12:30:00,25.25,25.36,25.25,25.3,13200.0,17.8277,17.9054,17.8277,17.863,13200.0
2008-11-05 12:35:00,25.27,25.27,25.18,25.19,8200.0,17.8418,17.8418,17.7783,17.7854,8200.0
2008-11-05 12:40:00,25.18,25.23,25.11,25.21,14400.0,17.7783,17.8136,17.7289,17.7995,14400.0
2008-11-05 12:45:00,25.22,25.25,25.21,25.23,8200.0,17.8065,17.8277,17.7995,17.8136,8200.0
2008-11-05 12:50:00,25.23,25.23,25.11,25.11,43600.0,17.8136,17.8136,17.7289,17.7289,43600.0
2008-11-05 12:55:00,25.1,25.2,25.1,25.2,6200.0,17.7218,17.7924,17.7218,17.7924,6200.0
2008-11-05 13:00:00,25.2,25.2,25.15,25.18,6600.0,17.7924,17.7924,17.7571,17.7783,6600.0
2008-11-05 13:05:00,25.18,25.27,25.11,25.26,13000.0,17.7783,17.8418,17.7289,17.8348,13000.0
2008-11-05 13:10:00,25.25,25.31,25.25,25.28,6400.0,17.8277,17.8701,17.8277,17.8489,6400.0
2008-11-05 13:15:00,25.27,25.32,25.25,25.29,6600.0,17.8418,17.8771,17.8277,17.856,6600.0
2008-11-05 13:20:00,25.29,25.29,25.11,25.15,31200.0,17.856,17.856,17.7289,17.7571,31200.0
2008-11-05 13:25:00,25.15,25.2,25.13,25.15,9400.0,17.7571,17.7924,17.743,17.7571,9400.0
2008-11-05 13:30:00,25.16,25.17,25.04,25.08,17200.0,17.7642,17.7712,17.6794,17.7077,17200.0
2008-11-05 13:35:00,25.06,25.15,25.04,25.09,11400.0,17.6936,17.7571,17.6794,17.7148,11400.0
2008-11-05 13:40:00,25.07,25.23,25.04,25.23,19400.0,17.7006,17.8136,17.6794,17.8136,19400.0
2008-11-05 13:45:00,25.22,25.25,25.15,25.2,16200.0,17.8065,17.8277,17.7571,17.7924,16200.0
2008-11-05 13:50:00,25.17,25.21,25.14,25.2,11000.0,17.7712,17.7995,17.7501,17.7924,11000.0
2008-11-05 13:55:00,25.17,25.17,25.08,25.13,8800.0,17.7712,17.7712,17.7077,17.743,8800.0
2008-11-05 14:00:00,25.13,25.22,25.07,25.09,32000.0,17.743,17.8065,17.7006,17.7148,32000.0
2008-11-05 14:05:00,25.08,25.11,25.03,25.06,10600.0,17.7077,17.7289,17.6724,17.6936,10600.0
2008-11-05 14:10:00,25.04,25.11,25.03,25.1,18400.0,17.6794,17.7289,17.6724,17.7218,18400.0
2008-11-05 14:15:00,25.1,25.16,25.07,25.11,28400.0,17.7218,17.7642,17.7006,17.7289,28400.0
2008-11-05 14:20:00,25.09,25.14,25.04,25.06,22600.0,17.7148,17.7501,17.6794,17.6936,22600.0
2008-11-05 14:25:00,25.04,25.12,25.02,25.11,18200.0,17.6794,17.7359,17.6653,17.7289,18200.0
2008-11-05 14:30:00,25.09,25.33,25.09,25.31,44000.0,17.7148,17.8842,17.7148,17.8701,44000.0
2008-11-05 14:35:00,25.33,25.33,25.2,25.23,19000.0,17.8842,17.8842,17.7924,17.8136,19000.0
2008-11-05 14:40:00,25.25,25.29,25.21,25.25,20800.0,17.8277,17.856,17.7995,17.8277,20800.0
2008-11-05 14:45:00,25.27,25.29,25.16,25.17,28200.0,17.8418,17.856,17.7642,17.7712,28200.0
2008-11-05 14:50:00,25.16,25.25,25.11,25.22,16800.0,17.7642,17.8277,17.7289,17.8065,16800.0
2008-11-05 14:55:00,25.22,25.26,25.11,25.11,20800.0,17.8065,17.8348,17.7289,17.7289,20800.0
2008-11-05 15:00:00,25.14,25.16,25.07,25.09,27000.0,17.7501,17.7642,17.7006,17.7148,27000.0
2008-11-05 15:05:00,25.09,25.22,25.03,25.03,43600.0,17.7148,17.8065,17.6724,17.6724,43600.0
2008-11-05 15:10:00,25.02,25.04,24.89,24.93,57000.0,17.6653,17.6794,17.5735,17.6018,57000.0
2008-11-05 15:15:00,24.91,24.93,24.82,24.85,31400.0,17.5877,17.6018,17.5241,17.5453,31400.0
2008-11-05 15:20:00,24.84,24.88,24.65,24.71,46400.0,17.5382,17.5665,17.4041,17.4465,46400.0
2008-11-05 15:25:00,24.73,24.81,24.68,24.77,58200.0,17.4606,17.5171,17.4253,17.4888,58200.0
2008-11-05 15:30:00,24.8,24.81,24.6,24.66,82200.0,17.51,17.5171,17.3688,17.4111,82200.0
2008-11-05 15:35:00,24.67,24.7,24.47,24.48,97600.0,17.4182,17.4394,17.277,17.2841,97600.0
2008-11-05 15:40:00,24.48,24.49,24.31,24.48,135200.0,17.2841,17.2911,17.164,17.2841,135200.0
2008-11-05 15:45:00,24.44,24.69,24.41,24.56,130000.0,17.2558,17.4323,17.2346,17.3405,130000.0
2008-11-05 15:50:00,24.57,24.59,24.31,24.31,116000.0,17.3476,17.3617,17.164,17.164,116000.0
2008-11-05 15:55:00,24.31,24.38,24.06,24.18,321600.0,17.164,17.2135,16.9875,17.0722,321600.0
2008-11-06 09:30:00,23.86,24.06,23.76,24.0,5000.0,17.0462,17.1891,16.9747,17.1462,5000.0
2008-11-06 09:35:00,24.05,24.18,23.87,24.0,81400.0,17.1819,17.2748,17.0533,17.1462,81400.0
2008-11-06 09:40:00,23.95,24.17,23.95,24.0,36000.0,17.1105,17.2677,17.1105,17.1462,36000.0
2008-11-06 09:45:00,24.05,24.05,23.81,23.81,36400.0,17.1819,17.1819,17.0105,17.0105,36400.0
2008-11-06 09:50:00,23.79,23.79,23.5,23.56,59800.0,16.9962,16.9962,16.789,16.8319,59800.0
2008-11-06 09:55:00,23.57,23.77,23.56,23.66,43800.0,16.839,16.9819,16.8319,16.9033,43800.0
2008-11-06 10:00:00,23.64,23.67,23.44,23.47,40600.0,16.889,16.9104,16.7461,16.7676,40600.0
2008-11-06 10:05:00,23.49,23.71,23.49,23.67,17600.0,16.7819,16.939,16.7819,16.9104,17600.0
2008-11-06 10:10:00,23.68,23.77,23.65,23.68,29200.0,16.9176,16.9819,16.8962,16.9176,29200.0
2008-11-06 10:15:00,23.68,23.81,23.68,23.8,20800.0,16.9176,17.0105,16.9176,17.0033,20800.0
2008-11-06 10:20:00,23.81,23.83,23.75,23.82,21200.0,17.0105,17.0248,16.9676,17.0176,21200.0
2008-11-06 10:25:00,23.82,23.82,23.49,23.55,36200.0,17.0176,17.0176,16.7819,16.8247,36200.0
2008-11-06 10:30:00,23.55,23.57,23.43,23.48,57600.0,16.8247,16.839,16.739,16.7747,57600.0
2008-11-06 10:35:00,23.5,23.5,23.34,23.39,50600.0,16.789,16.789,16.6747,16.7104,50600.0
2008-11-06 10:40:00,23.4,23.43,23.28,23.32,27600.0,16.7176,16.739,16.6318,16.6604,27600.0
2008-11-06 10:45:00,23.32,23.49,23.29,23.42,41800.0,16.6604,16.7819,16.639,16.7318,41800.0
2008-11-06 10:50:00,23.45,23.46,23.3,23.35,18000.0,16.7533,16.7604,16.6461,16.6818,18000.0
2008-11-06 10:55:00,23.36,23.5,23.36,23.5,28600.0,16.689,16.789,16.689,16.789,28600.0
2008-11-06 11:00:00,23.5,23.53,23.45,23.5,39000.0,16.789,16.8104,16.7533,16.789,39000.0
2008-11-06 11:05:00,23.52,23.59,23.29,23.3,108200.0,16.8033,16.8533,16.639,16.6461,108200.0
2008-11-06 11:10:00,23.31,23.5,23.25,23.45,347400.0,16.6533,16.789,16.6104,16.7533,347400.0
2008-11-06 11:15:00,23.47,23.49,23.39,23.42,371200.0,16.7676,16.7819,16.7104,16.7318,371200.0
2008-11-06 11:20:00,23.42,23.46,23.39,23.46,50000.0,16.7318,16.7604,16.7104,16.7604,50000.0
2008-11-06 11:25:00,23.49,23.52,23.39,23.48,22600.0,16.7819,16.8033,16.7104,16.7747,22600.0
2008-11-06 11:30:00,23.48,23.6,23.46,23.56,34200.0,16.7747,16.8604,16.7604,16.8319,34200.0
2008-11-06 11:35:00,23.56,23.56,23.34,23.46,44400.0,16.8319,16.8319,16.6747,16.7604,44400.0
2008-11-06 11:40:00,23.45,23.55,23.45,23.5,13400.0,16.7533,16.8247,16.7533,16.789,13400.0
2008-11-06 11:45:00,23.52,23.64,23.5,23.58,21200.0,16.8033,16.889,16.789,16.8461,21200.0
2008-11-06 11:50:00,23.58,23.6,23.52,23.52,22000.0,16.8461,16.8604,16.8033,16.8033,22000.0
2008-11-06 11:55:00,23.52,23.6,23.49,23.52,21600.0,16.8033,16.8604,16.7819,16.8033,21600.0
2008-11-06 12:00:00,23.52,23.52,23.39,23.51,22400.0,16.8033,16.8033,16.7104,16.7961,22400.0
2008-11-06 12:05:00,23.51,23.59,23.33,23.36,18200.0,16.7961,16.8533,16.6675,16.689,18200.0
2008-11-06 12:10:00,23.35,23.52,23.35,23.5,8800.0,16.6818,16.8033,16.6818,16.789,8800.0
2008-11-06 12:15:00,23.5,23.5,23.33,23.37,21400.0,16.789,16.789,16.6675,16.6961,21400.0
2008-11-06 12:20:00,23.4,23.43,23.26,23.29,13200.0,16.7176,16.739,16.6175,16.639,13200.0
2008-11-06 12:25:00,23.27,23.31,23.24,23.29,20600.0,16.6247,16.6533,16.6032,16.639,20600.0
2008-11-06 12:30:00,23.3,23.33,23.24,23.31,19400.0,16.6461,16.6675,16.6032,16.6533,19400.0
2008-11-06 12:35:00,23.3,23.32,23.24,23.24,13200.0,16.6461,16.6604,16.6032,16.6032,13200.0
2008-11-06 12:40:00,23.25,23.29,23.19,23.25,14200.0,16.6104,16.639,16.5675,16.6104,14200.0
2008-11-06 12:45:00,23.25,23.33,23.2,23.3,10400.0,16.6104,16.6675,16.5747,16.6461,10400.0
2008-11-06 12:50:00,23.31,23.36,23.3,23.34,36200.0,16.6533,16.689,16.6461,16.6747,36200.0
2008-11-06 12:55:00,23.36,23.36,23.25,23.31,16000.0,16.689,16.689,16.6104,16.6533,16000.0
2008-11-06 13:00:00,23.29,23.34,23.19,23.28,18600.0,16.639,16.6747,16.5675,16.6318,18600.0
2008-11-06 13:05:00,23.25,23.25,23.13,23.19,21200.0,16.6104,16.6104,16.5247,16.5675,21200.0
2008-11-06 13:10:00,23.17,23.21,23.08,23.14,17000.0,16.5532,16.5818,16.4889,16.5318,17000.0
2008-11-06 13:15:00,23.16,23.17,23.05,23.11,19000.0,16.5461,16.5532,16.4675,16.5104,19000.0
2008-11-06 13:20:00,23.11,23.28,23.11,23.26,16400.0,16.5104,16.6318,16.5104,16.6175,16400.0
2008-11-06 13:25:00,23.25,23.28,23.17,23.24,20800.0,16.6104,16.6318,16.5532,16.6032,20800.0
2008-11-06 13:30:00,23.24,23.27,23.13,23.18,16600.0,16.6032,16.6247,16.5247,16.5604,16600.0
2008-11-06 13:35:00,23.16,23.21,23.09,23.16,17400.0,16.5461,16.5818,16.4961,16.5461,17400.0
2008-11-06 13:40:00,23.14,23.14,23.03,23.04,28600.0,16.5318,16.5318,16.4532,16.4604,28600.0
2008-11-06 13:45:00,23.06,23.12,23.03,23.08,19600.0,16.4746,16.5175,16.4532,16.4889,19600.0
2008-11-06 13:50:00,23.07,23.11,23.02,23.09,20200.0,16.4818,16.5104,16.4461,16.4961,20200.0
2008-11-06 13:55:00,23.1,23.23,23.1,23.22,21800.0,16.5032,16.5961,16.5032,16.589,21800.0
2008-11-06 14:00:00,23.22,23.35,23.17,23.29,29400.0,16.589,16.6818,16.5532,16.639,29400.0
2008-11-06 14:05:00,23.31,23.46,23.31,23.36,45800.0,16.6533,16.7604,16.6533,16.689,45800.0
2008-11-06 14:10:00,23.36,23.47,23.28,23.31,19800.0,16.689,16.7676,16.6318,16.6533,19800.0
2008-11-06 14:15:00,23.3,23.33,23.25,23.31,11800.0,16.6461,16.6675,16.6104,16.6533,11800.0
2008-11-06 14:20:00,23.32,23.33,23.22,23.31,25800.0,16.6604,16.6675,16.589,16.6533,25800.0
2008-11-06 14:25:00,23.29,23.29,23.11,23.15,29600.0,16.639,16.639,16.5104,16.5389,29600.0
2008-11-06 14:30:00,23.17,23.25,23.14,23.24,12400.0,16.5532,16.6104,16.5318,16.6032,12400.0
2008-11-06 14:35:00,23.25,23.54,23.21,23.5,37400.0,16.6104,16.8176,16.5818,16.789,37400.0
2008-11-06 14:40:00,23.51,23.6,23.41,23.59,34200.0,16.7961,16.8604,16.7247,16.8533,34200.0
2008-11-06 14:45:00,23.57,23.65,23.55,23.6,87000.0,16.839,16.8962,16.8247,16.8604,87000.0
2008-11-06 14:50:00,23.6,23.7,23.53,23.53,25600.0,16.8604,16.9319,16.8104,16.8104,25600.0
2008-11-06 14:55:00,23.53,23.54,23.35,23.42,46200.0,16.8104,16.8176,16.6818,16.7318,46200.0
2008-11-06 15:00:00,23.43,23.52,23.32,23.35,47400.0,16.739,16.8033,16.6604,16.6818,47400.0
2008-11-06 15:05:00,23.34,23.34,23.1,23.11,53600.0,16.6747,16.6747,16.5032,16.5104,53600.0
2008-11-06 15:10:00,23.13,23.16,23.03,23.05,66200.0,16.5247,16.5461,16.4532,16.4675,66200.0
2008-11-06 15:15:00,23.05,23.16,23.05,23.15,84400.0,16.4675,16.5461,16.4675,16.5389,84400.0
2008-11-06 15:20:00,23.15,23.15,22.93,22.97,99800.0,16.5389,16.5389,16.3818,16.4104,99800.0
2008-11-06 15:25:00,22.97,22.98,22.8,22.86,186200.0,16.4104,16.4175,16.2889,16.3318,186200.0
2008-11-06 15:30:00,22.86,22.88,22.7,22.72,285600.0,16.3318,16.3461,16.2175,16.2317,285600.0
2008-11-06 15:35:00,22.73,22.82,22.56,22.59,177800.0,16.2389,16.3032,16.1174,16.1389,177800.0
2008-11-06 15:40:00,22.58,22.75,22.56,22.63,160800.0,16.1317,16.2532,16.1174,16.1674,160800.0
2008-11-06 15:45:00,22.63,22.77,22.57,22.57,184600.0,16.1674,16.2675,16.1246,16.1246,184600.0
2008-11-06 15:50:00,22.57,22.61,22.44,22.47,280600.0,16.1246,16.1532,16.0317,16.0531,280600.0
2008-11-06 15:55:00,22.47,22.48,22.14,22.35,579800.0,16.0531,16.0603,15.8174,15.9674,579800.0
2008-11-07 09:30:00,22.45,22.63,22.45,22.6,39800.0,16.0388,16.1674,16.0388,16.146,39800.0
2008-11-07 09:35:00,22.62,22.65,22.41,22.45,56000.0,16.1603,16.1817,16.0103,16.0388,56000.0
2008-11-07 09:40:00,22.47,22.51,22.26,22.26,33000.0,16.0531,16.0817,15.9031,15.9031,33000.0
2008-11-07 09:45:00,22.29,22.47,22.29,22.43,37000.0,15.9245,16.0531,15.9245,16.0246,37000.0
2008-11-07 09:50:00,22.43,22.5,22.36,22.48,29600.0,16.0246,16.0746,15.9746,16.0603,29600.0
2008-11-07 09:55:00,22.48,22.68,22.48,22.59,36400.0,16.0603,16.2032,16.0603,16.1389,36400.0
2008-11-07 10:00:00,22.58,22.85,22.58,22.83,57400.0,16.1317,16.3246,16.1317,16.3103,57400.0
2008-11-07 10:05:00,22.85,22.99,22.83,22.98,65400.0,16.3246,16.4246,16.3103,16.4175,65400.0
2008-11-07 10:10:00,22.97,23.07,22.96,23.07,70000.0,16.4104,16.4818,16.4032,16.4818,70000.0
2008-11-07 10:15:00,23.07,23.15,23.06,23.08,26400.0,16.4818,16.5389,16.4746,16.4889,26400.0
2008-11-07 10:20:00,23.11,23.21,23.09,23.16,31600.0,16.5104,16.5818,16.4961,16.5461,31600.0
2008-11-07 10:25:00,23.15,23.22,23.02,23.05,53600.0,16.5389,16.589,16.4461,16.4675,53600.0
2008-11-07 10:30:00,23.07,23.14,23.04,23.11,26600.0,16.4818,16.5318,16.4604,16.5104,26600.0
2008-11-07 10:35:00,23.12,23.34,23.1,23.33,50000.0,16.5175,16.6747,16.5032,16.6675,50000.0
2008-11-07 10:40:00,23.33,23.34,23.22,23.34,29200.0,16.6675,16.6747,16.589,16.6747,29200.0
2008-11-07 10:45:00,23.33,23.43,23.32,23.38,159000.0,16.6675,16.739,16.6604,16.7033,159000.0
2008-11-07 10:50:00,23.38,23.43,23.3,23.38,47600.0,16.7033,16.739,16.6461,16.7033,47600.0
2008-11-07 10:55:00,23.4,23.43,23.25,23.3,21800.0,16.7176,16.739,16.6104,16.6461,21800.0
2008-11-07 11:00:00,23.34,23.34,23.22,23.22,18600.0,16.6747,16.6747,16.589,16.589,18600.0
2008-11-07 11:05:00,23.23,23.27,23.1,23.11,18600.0,16.5961,16.6247,16.5032,16.5104,18600.0
2008-11-07 11:10:00,23.11,23.15,23.09,23.15,35800.0,16.5104,16.5389,16.4961,16.5389,35800.0
2008-11-07 11:15:00,23.15,23.23,23.01,23.11,41200.0,16.5389,16.5961,16.4389,16.5104,41200.0
2008-11-07 11:20:00,23.11,23.13,22.92,22.99,38800.0,16.5104,16.5247,16.3746,16.4246,38800.0
2008-11-07 11:25:00,23.02,23.03,22.84,22.85,36600.0,16.4461,16.4532,16.3175,16.3246,36600.0
2008-11-07 11:30:00,22.86,22.92,22.81,22.9,29000.0,16.3318,16.3746,16.296,16.3603,29000.0
2008-11-07 11:35:00,22.93,23.05,22.91,23.04,21800.0,16.3818,16.4675,16.3675,16.4604,21800.0
2008-11-07 11:40:00,23.04,23.14,23.0,23.13,17000.0,16.4604,16.5318,16.4318,16.5247,17000.0
2008-11-07 11:45:00,23.13,23.19,23.07,23.15,14400.0,16.5247,16.5675,16.4818,16.5389,14400.0
2008-11-07 11:50:00,23.15,23.16,23.07,23.16,15000.0,16.5389,16.5461,16.4818,16.5461,15000.0
2008-11-07 11:55:00,23.17,23.19,23.11,23.17,15600.0,16.5532,16.5675,16.5104,16.5532,15600.0
2008-11-07 12:00:00,23.18,23.25,23.14,23.25,33200.0,16.5604,16.6104,16.5318,16.6104,33200.0
2008-11-07 12:05:00,23.25,23.28,23.24,23.24,12600.0,16.6104,16.6318,16.6032,16.6032,12600.0
2008-11-07 12:10:00,23.25,23.27,23.14,23.15,13800.0,16.6104,16.6247,16.5318,16.5389,13800.0
2008-11-07 12:15:00,23.15,23.15,23.04,23.04,12200.0,16.5389,16.5389,16.4604,16.4604,12200.0
2008-11-07 12:20:00,23.03,23.07,23.01,23.07,14400.0,16.4532,16.4818,16.4389,16.4818,14400.0
2008-11-07 12:25:00,23.08,23.17,23.08,23.1,14400.0,16.4889,16.5532,16.4889,16.5032,14400.0
2008-11-07 12:30:00,23.08,23.08,22.93,22.96,30000.0,16.4889,16.4889,16.3818,16.4032,30000.0
2008-11-07 12:35:00,22.96,23.07,22.93,23.06,14400.0,16.4032,16.4818,16.3818,16.4746,14400.0
2008-11-07 12:40:00,23.06,23.19,23.05,23.14,21800.0,16.4746,16.5675,16.4675,16.5318,21800.0
2008-11-07 12:45:00,23.14,23.22,23.11,23.13,19200.0,16.5318,16.589,16.5104,16.5247,19200.0
2008-11-07 12:50:00,23.13,23.16,23.08,23.13,18800.0,16.5247,16.5461,16.4889,16.5247,18800.0
2008-11-07 12:55:00,23.14,23.23,23.13,23.22,12400.0,16.5318,16.5961,16.5247,16.589,12400.0
2008-11-07 13:00:00,23.23,23.3,23.19,23.19,27400.0,16.5961,16.6461,16.5675,16.5675,27400.0
2008-11-07 13:05:00,23.21,23.25,23.13,23.13,14600.0,16.5818,16.6104,16.5247,16.5247,14600.0
2008-11-07 13:10:00,23.12,23.14,23.08,23.14,18600.0,16.5175,16.5318,16.4889,16.5318,18600.0
2008-11-07 13:15:00,23.13,23.15,23.11,23.13,23000.0,16.5247,16.5389,16.5104,16.5247,23000.0
2008-11-07 13:20:00,23.13,23.2,23.11,23.19,18800.0,16.5247,16.5747,16.5104,16.5675,18800.0
2008-11-07 13:25:00,23.18,23.25,23.14,23.24,18000.0,16.5604,16.6104,16.5318,16.6032,18000.0
2008-11-07 13:30:00,23.24,23.27,23.16,23.16,13400.0,16.6032,16.6247,16.5461,16.5461,13400.0
2008-11-07 13:35:00,23.17,23.17,23.07,23.1,15600.0,16.5532,16.5532,16.4818,16.5032,15600.0
2008-11-07 13:40:00,23.09,23.1,23.05,23.05,14400.0,16.4961,16.5032,16.4675,16.4675,14400.0
2008-11-07 13:45:00,23.06,23.09,23.04,23.09,14600.0,16.4746,16.4961,16.4604,16.4961,14600.0
2008-11-07 13:50:00,23.1,23.14,23.07,23.11,15400.0,16.5032,16.5318,16.4818,16.5104,15400.0
2008-11-07 13:55:00,23.11,23.23,23.11,23.21,16800.0,16.5104,16.5961,16.5104,16.5818,16800.0
2008-11-07 14:00:00,23.21,23.23,23.16,23.2,18400.0,16.5818,16.5961,16.5461,16.5747,18400.0
2008-11-07 14:05:00,23.2,23.21,23.15,23.15,15000.0,16.5747,16.5818,16.5389,16.5389,15000.0
2008-11-07 14:10:00,23.16,23.19,23.16,23.18,11800.0,16.5461,16.5675,16.5461,16.5604,11800.0
2008-11-07 14:15:00,23.17,23.24,23.17,23.22,15400.0,16.5532,16.6032,16.5532,16.589,15400.0
2008-11-07 14:20:00,23.22,23.24,23.1,23.11,25400.0,16.589,16.6032,16.5032,16.5104,25400.0
2008-11-07 14:25:00,23.11,23.16,23.09,23.12,18800.0,16.5104,16.5461,16.4961,16.5175,18800.0
2008-11-07 14:30:00,23.13,23.25,23.13,23.22,22200.0,16.5247,16.6104,16.5247,16.589,22200.0
2008-11-07 14:35:00,23.22,23.32,23.21,23.29,22000.0,16.589,16.6604,16.5818,16.639,22000.0
2008-11-07 14:40:00,23.32,23.41,23.31,23.33,28600.0,16.6604,16.7247,16.6533,16.6675,28600.0
2008-11-07 14:45:00,23.33,23.38,23.31,23.31,23800.0,16.6675,16.7033,16.6533,16.6533,23800.0
2008-11-07 14:50:00,23.33,23.38,23.18,23.21,32600.0,16.6675,16.7033,16.5604,16.5818,32600.0
2008-11-07 14:55:00,23.2,23.2,22.97,22.98,54200.0,16.5747,16.5747,16.4104,16.4175,54200.0
2008-11-07 15:00:00,22.98,23.09,22.95,22.96,49600.0,16.4175,16.4961,16.3961,16.4032,49600.0
2008-11-07 15:05:00,22.97,23.09,22.86,23.07,39800.0,16.4104,16.4961,16.3318,16.4818,39800.0
2008-11-07 15:10:00,23.09,23.13,23.0,23.04,27800.0,16.4961,16.5247,16.4318,16.4604,27800.0
2008-11-07 15:15:00,23.04,23.11,23.0,23.0,53400.0,16.4604,16.5104,16.4318,16.4318,53400.0
2008-11-07 15:20:00,22.98,23.0,22.82,22.87,66400.0,16.4175,16.4318,16.3032,16.3389,66400.0
2008-11-07 15:25:00,22.86,23.0,22.83,22.93,51200.0,16.3318,16.4318,16.3103,16.3818,51200.0
2008-11-07 15:30:00,22.93,23.09,22.9,23.08,78800.0,16.3818,16.4961,16.3603,16.4889,78800.0
2008-11-07 15:35:00,23.09,23.11,23.02,23.02,53200.0,16.4961,16.5104,16.4461,16.4461,53200.0
2008-11-07 15:40:00,23.04,23.18,23.03,23.16,88000.0,16.4604,16.5604,16.4532,16.5461,88000.0
2008-11-07 15:45:00,23.18,23.24,23.05,23.12,85800.0,16.5604,16.6032,16.4675,16.5175,85800.0
2008-11-07 15:50:00,23.11,23.17,22.99,23.16,88800.0,16.5104,16.5532,16.4246,16.5461,88800.0
2008-11-07 15:55:00,23.15,23.4,23.15,23.36,190800.0,16.5389,16.7176,16.5389,16.689,190800.0
2008-11-10 09:30:00,24.16,24.24,23.99,24.23,1200.0,17.2605,17.3177,17.1391,17.3105,1200.0
2008-11-10 09:35:00,23.93,24.22,23.8,23.91,31600.0,17.0962,17.3034,17.0033,17.0819,31600.0
2008-11-10 09:40:00,23.99,24.0,23.91,23.94,18200.0,17.1391,17.1462,17.0819,17.1033,18200.0
2008-11-10 09:45:00,23.98,24.05,23.83,23.85,33200.0,17.1319,17.1819,17.0248,17.039,33200.0
2008-11-10 09:50:00,23.83,23.86,23.75,23.79,29200.0,17.0248,17.0462,16.9676,16.9962,29200.0
2008-11-10 09:55:00,23.77,23.77,23.45,23.53,244200.0,16.9819,16.9819,16.7533,16.8104,244200.0
2008-11-10 10:00:00,23.52,23.55,23.29,23.35,147800.0,16.8033,16.8247,16.639,16.6818,147800.0
2008-11-10 10:05:00,23.34,23.41,23.32,23.4,19400.0,16.6747,16.7247,16.6604,16.7176,19400.0
2008-11-10 10:10:00,23.4,23.6,23.38,23.6,23000.0,16.7176,16.8604,16.7033,16.8604,23000.0
2008-11-10 10:15:00,23.6,23.6,23.52,23.56,14400.0,16.8604,16.8604,16.8033,16.8319,14400.0
2008-11-10 10:20:00,23.56,23.63,23.53,23.63,7200.0,16.8319,16.8819,16.8104,16.8819,7200.0
2008-11-10 10:25:00,23.64,23.66,23.55,23.56,15600.0,16.889,16.9033,16.8247,16.8319,15600.0
2008-11-10 10:30:00,23.59,23.63,23.46,23.51,25000.0,16.8533,16.8819,16.7604,16.7961,25000.0
2008-11-10 10:35:00,23.49,23.53,23.45,23.49,34800.0,16.7819,16.8104,16.7533,16.7819,34800.0
2008-11-10 10:40:00,23.45,23.53,23.45,23.52,11800.0,16.7533,16.8104,16.7533,16.8033,11800.0
2008-11-10 10:45:00,23.5,23.59,23.41,23.41,12800.0,16.789,16.8533,16.7247,16.7247,12800.0
2008-11-10 10:50:00,23.41,23.47,23.4,23.44,10600.0,16.7247,16.7676,16.7176,16.7461,10600.0
2008-11-10 10:55:00,23.42,23.47,23.4,23.46,24000.0,16.7318,16.7676,16.7176,16.7604,24000.0
2008-11-10 11:00:00,23.45,23.45,23.33,23.36,34800.0,16.7533,16.7533,16.6675,16.689,34800.0
2008-11-10 11:05:00,23.38,23.43,23.35,23.41,12600.0,16.7033,16.739,16.6818,16.7247,12600.0
2008-11-10 11:10:00,23.4,23.4,23.32,23.38,9600.0,16.7176,16.7176,16.6604,16.7033,9600.0
2008-11-10 11:15:00,23.36,23.38,23.34,23.37,6200.0,16.689,16.7033,16.6747,16.6961,6200.0
2008-11-10 11:20:00,23.36,23.43,23.35,23.43,13600.0,16.689,16.739,16.6818,16.739,13600.0
2008-11-10 11:25:00,23.45,23.5,23.42,23.43,11200.0,16.7533,16.789,16.7318,16.739,11200.0
2008-11-10 11:30:00,23.44,23.49,23.41,23.43,11600.0,16.7461,16.7819,16.7247,16.739,11600.0
2008-11-10 11:35:00,23.42,23.46,23.37,23.46,8800.0,16.7318,16.7604,16.6961,16.7604,8800.0
2008-11-10 11:40:00,23.46,23.47,23.36,23.36,11600.0,16.7604,16.7676,16.689,16.689,11600.0
2008-11-10 11:45:00,23.36,23.36,23.19,23.22,30400.0,16.689,16.689,16.5675,16.589,30400.0
2008-11-10 11:50:00,23.23,23.23,23.13,23.13,9600.0,16.5961,16.5961,16.5247,16.5247,9600.0
2008-11-10 11:55:00,23.11,23.21,23.11,23.21,14400.0,16.5104,16.5818,16.5104,16.5818,14400.0
2008-11-10 12:00:00,23.18,23.23,23.18,23.23,1800.0,16.5604,16.5961,16.5604,16.5961,1800.0
2008-11-10 12:05:00,23.24,23.3,23.22,23.3,14800.0,16.6032,16.6461,16.589,16.6461,14800.0
2008-11-10 12:10:00,23.31,23.36,23.3,23.31,6400.0,16.6533,16.689,16.6461,16.6533,6400.0
2008-11-10 12:15:00,23.32,23.33,23.26,23.26,7400.0,16.6604,16.6675,16.6175,16.6175,7400.0
2008-11-10 12:20:00,23.27,23.3,23.13,23.14,19400.0,16.6247,16.6461,16.5247,16.5318,19400.0
2008-11-10 12:25:00,23.14,23.18,23.1,23.13,13000.0,16.5318,16.5604,16.5032,16.5247,13000.0
2008-11-10 12:30:00,23.12,23.13,23.08,23.09,9600.0,16.5175,16.5247,16.4889,16.4961,9600.0
2008-11-10 12:35:00,23.09,23.09,22.97,22.98,12800.0,16.4961,16.4961,16.4104,16.4175,12800.0
2008-11-10 12:40:00,22.99,23.03,22.97,23.02,17800.0,16.4246,16.4532,16.4104,16.4461,17800.0
2008-11-10 12:45:00,22.99,23.02,22.98,23.0,10800.0,16.4246,16.4461,16.4175,16.4318,10800.0
2008-11-10 12:50:00,23.01,23.02,22.92,22.95,19600.0,16.4389,16.4461,16.3746,16.3961,19600.0
2008-11-10 12:55:00,22.95,22.96,22.88,22.93,32000.0,16.3961,16.4032,16.3461,16.3818,32000.0
2008-11-10 13:00:00,22.92,22.95,22.86,22.86,15200.0,16.3746,16.3961,16.3318,16.3318,15200.0
2008-11-10 13:05:00,22.86,22.99,22.86,22.98,20200.0,16.3318,16.4246,16.3318,16.4175,20200.0
2008-11-10 13:10:00,22.99,23.09,22.98,23.09,11000.0,16.4246,16.4961,16.4175,16.4961,11000.0
2008-11-10 13:15:00,23.09,23.09,23.02,23.04,11000.0,16.4961,16.4961,16.4461,16.4604,11000.0
2008-11-10 13:20:00,23.05,23.06,22.94,22.96,13200.0,16.4675,16.4746,16.3889,16.4032,13200.0
2008-11-10 13:25:00,22.96,23.14,22.96,23.14,22400.0,16.4032,16.5318,16.4032,16.5318,22400.0
2008-11-10 13:30:00,23.13,23.18,23.11,23.15,14600.0,16.5247,16.5604,16.5104,16.5389,14600.0
2008-11-10 13:35:00,23.11,23.2,23.11,23.17,12200.0,16.5104,16.5747,16.5104,16.5532,12200.0
2008-11-10 13:40:00,23.17,23.17,23.11,23.15,14600.0,16.5532,16.5532,16.5104,16.5389,14600.0
2008-11-10 13:45:00,23.13,23.14,23.02,23.05,14200.0,16.5247,16.5318,16.4461,16.4675,14200.0
2008-11-10 13:50:00,23.07,23.16,23.07,23.16,6600.0,16.4818,16.5461,16.4818,16.5461,6600.0
2008-11-10 13:55:00,23.18,23.29,23.17,23.25,43600.0,16.5604,16.639,16.5532,16.6104,43600.0
2008-11-10 14:00:00,23.25,23.25,23.15,23.17,17600.0,16.6104,16.6104,16.5389,16.5532,17600.0
2008-11-10 14:05:00,23.17,23.28,23.15,23.25,13600.0,16.5532,16.6318,16.5389,16.6104,13600.0
2008-11-10 14:10:00,23.25,23.27,23.14,23.18,76200.0,16.6104,16.6247,16.5318,16.5604,76200.0
2008-11-10 14:15:00,23.15,23.21,23.02,23.11,52200.0,16.5389,16.5818,16.4461,16.5104,52200.0
2008-11-10 14:20:00,23.1,23.12,23.02,23.05,21200.0,16.5032,16.5175,16.4461,16.4675,21200.0
2008-11-10 14:25:00,23.03,23.07,22.95,23.03,29000.0,16.4532,16.4818,16.3961,16.4532,29000.0
2008-11-10 14:30:00,23.03,23.04,22.85,22.89,29000.0,16.4532,16.4604,16.3246,16.3532,29000.0
2008-11-10 14:35:00,22.93,22.95,22.89,22.93,16400.0,16.3818,16.3961,16.3532,16.3818,16400.0
2008-11-10 14:40:00,22.93,23.0,22.93,22.98,21800.0,16.3818,16.4318,16.3818,16.4175,21800.0
2008-11-10 14:45:00,22.99,23.0,22.76,22.77,29600.0,16.4246,16.4318,16.2603,16.2675,29600.0
2008-11-10 14:50:00,22.78,22.91,22.78,22.89,8400.0,16.2746,16.3675,16.2746,16.3532,8400.0
2008-11-10 14:55:00,22.91,22.99,22.81,22.86,10400.0,16.3675,16.4246,16.296,16.3318,10400.0
2008-11-10 15:00:00,22.85,22.85,22.66,22.78,34000.0,16.3246,16.3246,16.1889,16.2746,34000.0
2008-11-10 15:05:00,22.79,22.86,22.7,22.74,21000.0,16.2818,16.3318,16.2175,16.246,21000.0
2008-11-10 15:10:00,22.78,22.91,22.74,22.91,25200.0,16.2746,16.3675,16.246,16.3675,25200.0
2008-11-10 15:15:00,22.92,22.97,22.78,22.8,18800.0,16.3746,16.4104,16.2746,16.2889,18800.0
2008-11-10 15:20:00,22.81,22.83,22.73,22.8,17400.0,16.296,16.3103,16.2389,16.2889,17400.0
2008-11-10 15:25:00,22.78,22.82,22.71,22.75,15200.0,16.2746,16.3032,16.2246,16.2532,15200.0
2008-11-10 15:30:00,22.75,22.91,22.75,22.86,33000.0,16.2532,16.3675,16.2532,16.3318,33000.0
2008-11-10 15:35:00,22.79,22.81,22.71,22.71,29000.0,16.2818,16.296,16.2246,16.2246,29000.0
2008-11-10 15:40:00,22.7,22.91,22.68,22.9,35200.0,16.2175,16.3675,16.2032,16.3603,35200.0
2008-11-10 15:45:00,22.91,22.91,22.78,22.9,44400.0,16.3675,16.3675,16.2746,16.3603,44400.0
2008-11-10 15:50:00,22.91,23.06,22.91,22.98,77400.0,16.3675,16.4746,16.3675,16.4175,77400.0
2008-11-10 15:55:00,22.99,23.02,22.9,23.02,130800.0,16.4246,16.4461,16.3603,16.4461,130800.0
2008-11-11 09:30:00,23.31,23.31,23.0,23.01,90200.0,16.6533,16.6533,16.4318,16.4389,90200.0
2008-11-11 09:35:00,23.01,23.06,22.98,22.98,37600.0,16.4389,16.4746,16.4175,16.4175,37600.0
2008-11-11 09:40:00,22.98,23.02,22.78,22.86,53600.0,16.4175,16.4461,16.2746,16.3318,53600.0
2008-11-11 09:45:00,22.86,22.93,22.68,22.73,75600.0,16.3318,16.3818,16.2032,16.2389,75600.0
2008-11-11 09:50:00,22.75,22.77,22.61,22.74,34800.0,16.2532,16.2675,16.1532,16.246,34800.0
2008-11-11 09:55:00,22.74,22.77,22.55,22.61,37800.0,16.246,16.2675,16.1103,16.1532,37800.0
2008-11-11 10:00:00,22.58,22.75,22.58,22.72,122800.0,16.1317,16.2532,16.1317,16.2317,122800.0
2008-11-11 10:05:00,22.74,22.74,22.6,22.65,38200.0,16.246,16.246,16.146,16.1817,38200.0
2008-11-11 10:10:00,22.65,22.75,22.5,22.58,218000.0,16.1817,16.2532,16.0746,16.1317,218000.0
2008-11-11 10:15:00,22.58,22.6,22.5,22.57,28400.0,16.1317,16.146,16.0746,16.1246,28400.0
2008-11-11 10:20:00,22.6,22.61,22.53,22.59,42600.0,16.146,16.1532,16.096,16.1389,42600.0
2008-11-11 10:25:00,22.56,22.65,22.52,22.55,32600.0,16.1174,16.1817,16.0889,16.1103,32600.0
2008-11-11 10:30:00,22.52,22.56,22.46,22.54,60600.0,16.0889,16.1174,16.046,16.1031,60600.0
2008-11-11 10:35:00,22.55,22.59,22.4,22.4,46800.0,16.1103,16.1389,16.0031,16.0031,46800.0
2008-11-11 10:40:00,22.4,22.42,22.33,22.36,33200.0,16.0031,16.0174,15.9531,15.9746,33200.0
2008-11-11 10:45:00,22.37,22.43,22.33,22.43,29000.0,15.9817,16.0246,15.9531,16.0246,29000.0
2008-11-11 10:50:00,22.47,22.55,22.43,22.5,40800.0,16.0531,16.1103,16.0246,16.0746,40800.0
2008-11-11 10:55:00,22.51,22.52,22.35,22.35,20000.0,16.0817,16.0889,15.9674,15.9674,20000.0
2008-11-11 11:00:00,22.4,22.41,22.35,22.39,25000.0,16.0031,16.0103,15.9674,15.996,25000.0
2008-11-11 11:05:00,22.37,22.46,22.36,22.43,35800.0,15.9817,16.046,15.9746,16.0246,35800.0
2008-11-11 11:10:00,22.43,22.54,22.41,22.52,29200.0,16.0246,16.1031,16.0103,16.0889,29200.0
2008-11-11 11:15:00,22.52,22.61,22.5,22.53,48400.0,16.0889,16.1532,16.0746,16.096,48400.0
2008-11-11 11:20:00,22.53,22.66,22.5,22.65,32800.0,16.096,16.1889,16.0746,16.1817,32800.0
2008-11-11 11:25:00,22.64,22.65,22.48,22.51,22200.0,16.1746,16.1817,16.0603,16.0817,22200.0
2008-11-11 11:30:00,22.5,22.55,22.36,22.39,27200.0,16.0746,16.1103,15.9746,15.996,27200.0
2008-11-11 11:35:00,22.4,22.5,22.38,22.5,28600.0,16.0031,16.0746,15.9888,16.0746,28600.0
2008-11-11 11:40:00,22.49,22.57,22.48,22.54,23000.0,16.0674,16.1246,16.0603,16.1031,23000.0
2008-11-11 11:45:00,22.57,22.66,22.52,22.52,36600.0,16.1246,16.1889,16.0889,16.0889,36600.0
2008-11-11 11:50:00,22.5,22.6,22.48,22.6,19000.0,16.0746,16.146,16.0603,16.146,19000.0
2008-11-11 11:55:00,22.61,22.61,22.5,22.53,15400.0,16.1532,16.1532,16.0746,16.096,15400.0
2008-11-11 12:00:00,22.5,22.56,22.49,22.5,10800.0,16.0746,16.1174,16.0674,16.0746,10800.0
2008-11-11 12:05:00,22.52,22.52,22.41,22.43,33800.0,16.0889,16.0889,16.0103,16.0246,33800.0
2008-11-11 12:10:00,22.42,22.5,22.4,22.47,18000.0,16.0174,16.0746,16.0031,16.0531,18000.0
2008-11-11 12:15:00,22.48,22.54,22.48,22.5,14800.0,16.0603,16.1031,16.0603,16.0746,14800.0
2008-11-11 12:20:00,22.48,22.51,22.43,22.43,12600.0,16.0603,16.0817,16.0246,16.0246,12600.0
2008-11-11 12:25:00,22.43,22.48,22.4,22.45,13600.0,16.0246,16.0603,16.0031,16.0388,13600.0
2008-11-11 12:30:00,22.45,22.52,22.45,22.5,17000.0,16.0388,16.0889,16.0388,16.0746,17000.0
2008-11-11 12:35:00,22.5,22.51,22.47,22.48,13400.0,16.0746,16.0817,16.0531,16.0603,13400.0
2008-11-11 12:40:00,22.49,22.56,22.49,22.53,20000.0,16.0674,16.1174,16.0674,16.096,20000.0
2008-11-11 12:45:00,22.53,22.57,22.5,22.5,21800.0,16.096,16.1246,16.0746,16.0746,21800.0
2008-11-11 12:50:00,22.5,22.62,22.46,22.62,21400.0,16.0746,16.1603,16.046,16.1603,21400.0
2008-11-11 12:55:00,22.61,22.62,22.56,22.61,10000.0,16.1532,16.1603,16.1174,16.1532,10000.0
2008-11-11 13:00:00,22.62,22.67,22.58,22.61,36000.0,16.1603,16.196,16.1317,16.1532,36000.0
2008-11-11 13:05:00,22.65,22.73,22.6,22.68,15400.0,16.1817,16.2389,16.146,16.2032,15400.0
2008-11-11 13:10:00,22.68,22.71,22.61,22.61,21400.0,16.2032,16.2246,16.1532,16.1532,21400.0
2008-11-11 13:15:00,22.61,22.67,22.59,22.64,17200.0,16.1532,16.196,16.1389,16.1746,17200.0
2008-11-11 13:20:00,22.67,22.67,22.61,22.62,13600.0,16.196,16.196,16.1532,16.1603,13600.0
2008-11-11 13:25:00,22.61,22.67,22.61,22.65,23600.0,16.1532,16.196,16.1532,16.1817,23600.0
2008-11-11 13:30:00,22.65,22.68,22.59,22.6,19800.0,16.1817,16.2032,16.1389,16.146,19800.0
2008-11-11 13:35:00,22.61,22.61,22.56,22.59,19600.0,16.1532,16.1532,16.1174,16.1389,19600.0
2008-11-11 13:40:00,22.6,22.67,22.6,22.64,22800.0,16.146,16.196,16.146,16.1746,22800.0
2008-11-11 13:45:00,22.64,22.74,22.64,22.69,25800.0,16.1746,16.246,16.1746,16.2103,25800.0
2008-11-11 13:50:00,22.71,22.86,22.71,22.86,73200.0,16.2246,16.3318,16.2246,16.3318,73200.0
2008-11-11 13:55:00,22.85,22.98,22.81,22.98,49600.0,16.3246,16.4175,16.296,16.4175,49600.0
2008-11-11 14:00:00,22.95,23.07,22.91,22.93,47800.0,16.3961,16.4818,16.3675,16.3818,47800.0
2008-11-11 14:05:00,22.9,22.96,22.83,22.86,22800.0,16.3603,16.4032,16.3103,16.3318,22800.0
2008-11-11 14:10:00,22.85,23.0,22.85,22.93,13800.0,16.3246,16.4318,16.3246,16.3818,13800.0
2008-11-11 14:15:00,22.95,23.13,22.89,23.13,30200.0,16.3961,16.5247,16.3532,16.5247,30200.0
2008-11-11 14:20:00,23.12,23.22,23.05,23.12,51800.0,16.5175,16.589,16.4675,16.5175,51800.0
2008-11-11 14:25:00,23.15,23.36,23.11,23.29,71000.0,16.5389,16.689,16.5104,16.639,71000.0
2008-11-11 14:30:00,23.32,23.34,23.16,23.32,41200.0,16.6604,16.6747,16.5461,16.6604,41200.0
2008-11-11 14:35:00,23.34,23.38,23.18,23.2,53000.0,16.6747,16.7033,16.5604,16.5747,53000.0
2008-11-11 14:40:00,23.17,23.21,23.07,23.09,29000.0,16.5532,16.5818,16.4818,16.4961,29000.0
2008-11-11 14:45:00,23.09,23.18,23.01,23.04,24200.0,16.4961,16.5604,16.4389,16.4604,24200.0
2008-11-11 14:50:00,23.05,23.05,22.84,22.92,44400.0,16.4675,16.4675,16.3175,16.3746,44400.0
2008-11-11 14:55:00,22.92,22.98,22.8,22.8,24800.0,16.3746,16.4175,16.2889,16.2889,24800.0
2008-11-11 15:00:00,22.81,22.89,22.75,22.83,30600.0,16.296,16.3532,16.2532,16.3103,30600.0
2008-11-11 15:05:00,22.85,22.95,22.8,22.8,33600.0,16.3246,16.3961,16.2889,16.2889,33600.0
2008-11-11 15:10:00,22.8,22.93,22.78,22.93,31000.0,16.2889,16.3818,16.2746,16.3818,31000.0
2008-11-11 15:15:00,22.92,23.07,22.86,23.02,50000.0,16.3746,16.4818,16.3318,16.4461,50000.0
2008-11-11 15:20:00,23.02,23.1,22.97,23.0,45800.0,16.4461,16.5032,16.4104,16.4318,45800.0
2008-11-11 15:25:00,23.03,23.03,22.91,22.98,62800.0,16.4532,16.4532,16.3675,16.4175,62800.0
2008-11-11 15:30:00,22.98,23.0,22.83,22.85,213800.0,16.4175,16.4318,16.3103,16.3246,213800.0
2008-11-11 15:35:00,22.84,22.88,22.68,22.7,86600.0,16.3175,16.3461,16.2032,16.2175,86600.0
2008-11-11 15:40:00,22.68,22.91,22.66,22.81,121200.0,16.2032,16.3675,16.1889,16.296,121200.0
2008-11-11 15:45:00,22.8,23.0,22.74,22.96,95000.0,16.2889,16.4318,16.246,16.4032,95000.0
2008-11-11 15:50:00,22.96,23.04,22.89,22.92,139400.0,16.4032,16.4604,16.3532,16.3746,139400.0
2008-11-11 15:55:00,22.92,23.1,22.92,22.95,272400.0,16.3746,16.5032,16.3746,16.3961,272400.0
2008-11-12 09:30:00,22.5,22.58,22.43,22.51,49800.0,16.0746,16.1317,16.0246,16.0817,49800.0
2008-11-12 09:35:00,22.5,22.58,22.43,22.54,40200.0,16.0746,16.1317,16.0246,16.1031,40200.0
2008-11-12 09:40:00,22.55,22.55,22.36,22.42,35200.0,16.1103,16.1103,15.9746,16.0174,35200.0
2008-11-12 09:45:00,22.41,22.49,22.35,22.42,25200.0,16.0103,16.0674,15.9674,16.0174,25200.0
2008-11-12 09:50:00,22.43,22.64,22.42,22.59,47400.0,16.0246,16.1746,16.0174,16.1389,47400.0
2008-11-12 09:55:00,22.6,22.74,22.58,22.65,26200.0,16.146,16.246,16.1317,16.1817,26200.0
2008-11-12 10:00:00,22.64,22.78,22.64,22.71,31400.0,16.1746,16.2746,16.1746,16.2246,31400.0
2008-11-12 10:05:00,22.71,22.76,22.61,22.72,55200.0,16.2246,16.2603,16.1532,16.2317,55200.0
2008-11-12 10:10:00,22.73,22.88,22.72,22.86,26600.0,16.2389,16.3461,16.2317,16.3318,26600.0
2008-11-12 10:15:00,22.85,22.86,22.71,22.73,40000.0,16.3246,16.3318,16.2246,16.2389,40000.0
2008-11-12 10:20:00,22.75,22.78,22.58,22.65,28400.0,16.2532,16.2746,16.1317,16.1817,28400.0
2008-11-12 10:25:00,22.65,22.68,22.48,22.5,32000.0,16.1817,16.2032,16.0603,16.0746,32000.0
2008-11-12 10:30:00,22.51,22.57,22.35,22.36,38000.0,16.0817,16.1246,15.9674,15.9746,38000.0
2008-11-12 10:35:00,22.38,22.43,22.27,22.31,35400.0,15.9888,16.0246,15.9103,15.9388,35400.0
2008-11-12 10:40:00,22.31,22.36,22.25,22.32,29800.0,15.9388,15.9746,15.896,15.946,29800.0
2008-11-12 10:45:00,22.32,22.4,22.29,22.34,31800.0,15.946,16.0031,15.9245,15.9603,31800.0
2008-11-12 10:50:00,22.35,22.52,22.31,22.4,36800.0,15.9674,16.0889,15.9388,16.0031,36800.0
2008-11-12 10:55:00,22.39,22.48,22.36,22.38,31800.0,15.996,16.0603,15.9746,15.9888,31800.0
2008-11-12 11:00:00,22.41,22.41,22.27,22.29,27000.0,16.0103,16.0103,15.9103,15.9245,27000.0
2008-11-12 11:05:00,22.27,22.34,22.25,22.32,21400.0,15.9103,15.9603,15.896,15.946,21400.0
2008-11-12 11:10:00,22.33,22.34,22.26,22.34,17800.0,15.9531,15.9603,15.9031,15.9603,17800.0
2008-11-12 11:15:00,22.33,22.4,22.3,22.35,40400.0,15.9531,16.0031,15.9317,15.9674,40400.0
2008-11-12 11:20:00,22.35,22.37,22.29,22.36,18800.0,15.9674,15.9817,15.9245,15.9746,18800.0
2008-11-12 11:25:00,22.35,22.48,22.33,22.46,31400.0,15.9674,16.0603,15.9531,16.046,31400.0
2008-11-12 11:30:00,22.47,22.52,22.4,22.43,23000.0,16.0531,16.0889,16.0031,16.0246,23000.0
2008-11-12 11:35:00,22.41,22.42,22.32,22.36,68200.0,16.0103,16.0174,15.946,15.9746,68200.0
2008-11-12 11:40:00,22.34,22.37,22.31,22.32,18400.0,15.9603,15.9817,15.9388,15.946,18400.0
2008-11-12 11:45:00,22.32,22.32,22.25,22.31,15200.0,15.946,15.946,15.896,15.9388,15200.0
2008-11-12 11:50:00,22.29,22.38,22.26,22.35,14200.0,15.9245,15.9888,15.9031,15.9674,14200.0
2008-11-12 11:55:00,22.36,22.46,22.32,22.43,22000.0,15.9746,16.046,15.946,16.0246,22000.0
2008-11-12 12:00:00,22.43,22.48,22.38,22.41,18800.0,16.0246,16.0603,15.9888,16.0103,18800.0
2008-11-12 12:05:00,22.43,22.43,22.31,22.33,16400.0,16.0246,16.0246,15.9388,15.9531,16400.0
2008-11-12 12:10:00,22.33,22.36,22.31,22.35,16600.0,15.9531,15.9746,15.9388,15.9674,16600.0
2008-11-12 12:15:00,22.35,22.38,22.33,22.37,11400.0,15.9674,15.9888,15.9531,15.9817,11400.0
2008-11-12 12:20:00,22.35,22.46,22.31,22.44,26800.0,15.9674,16.046,15.9388,16.0317,26800.0
2008-11-12 12:25:00,22.45,22.53,22.45,22.48,12400.0,16.0388,16.096,16.0388,16.0603,12400.0
2008-11-12 12:30:00,22.48,22.57,22.47,22.54,18000.0,16.0603,16.1246,16.0531,16.1031,18000.0
2008-11-12 12:35:00,22.54,22.67,22.52,22.65,31000.0,16.1031,16.196,16.0889,16.1817,31000.0
2008-11-12 12:40:00,22.64,22.65,22.55,22.58,20200.0,16.1746,16.1817,16.1103,16.1317,20200.0
2008-11-12 12:45:00,22.58,22.63,22.54,22.54,20400.0,16.1317,16.1674,16.1031,16.1031,20400.0
2008-11-12 12:50:00,22.53,22.63,22.53,22.59,30400.0,16.096,16.1674,16.096,16.1389,30400.0
2008-11-12 12:55:00,22.61,22.7,22.6,22.7,12400.0,16.1532,16.2175,16.146,16.2175,12400.0
2008-11-12 13:00:00,22.69,22.75,22.63,22.63,25800.0,16.2103,16.2532,16.1674,16.1674,25800.0
2008-11-12 13:05:00,22.65,22.66,22.6,22.65,14000.0,16.1817,16.1889,16.146,16.1817,14000.0
2008-11-12 13:10:00,22.65,22.68,22.53,22.55,29200.0,16.1817,16.2032,16.096,16.1103,29200.0
2008-11-12 13:15:00,22.53,22.58,22.5,22.58,29800.0,16.096,16.1317,16.0746,16.1317,29800.0
2008-11-12 13:20:00,22.58,22.6,22.54,22.6,27200.0,16.1317,16.146,16.1031,16.146,27200.0
2008-11-12 13:25:00,22.58,22.61,22.56,22.6,16000.0,16.1317,16.1532,16.1174,16.146,16000.0
2008-11-12 13:30:00,22.6,22.6,22.5,22.52,15200.0,16.146,16.146,16.0746,16.0889,15200.0
2008-11-12 13:35:00,22.52,22.6,22.5,22.57,34200.0,16.0889,16.146,16.0746,16.1246,34200.0
2008-11-12 13:40:00,22.54,22.67,22.54,22.66,25200.0,16.1031,16.196,16.1031,16.1889,25200.0
2008-11-12 13:45:00,22.65,22.66,22.56,22.63,15400.0,16.1817,16.1889,16.1174,16.1674,15400.0
2008-11-12 13:50:00,22.6,22.61,22.47,22.47,24400.0,16.146,16.1532,16.0531,16.0531,24400.0
2008-11-12 13:55:00,22.45,22.48,22.41,22.47,26200.0,16.0388,16.0603,16.0103,16.0531,26200.0
2008-11-12 14:00:00,22.48,22.49,22.35,22.36,20800.0,16.0603,16.0674,15.9674,15.9746,20800.0
2008-11-12 14:05:00,22.36,22.38,22.26,22.34,47600.0,15.9746,15.9888,15.9031,15.9603,47600.0
2008-11-12 14:10:00,22.32,22.35,22.26,22.27,25800.0,15.946,15.9674,15.9031,15.9103,25800.0
2008-11-12 14:15:00,22.27,22.38,22.26,22.33,36000.0,15.9103,15.9888,15.9031,15.9531,36000.0
2008-11-12 14:20:00,22.3,22.38,22.29,22.36,29600.0,15.9317,15.9888,15.9245,15.9746,29600.0
2008-11-12 14:25:00,22.36,22.41,22.31,22.39,36800.0,15.9746,16.0103,15.9388,15.996,36800.0
2008-11-12 14:30:00,22.39,22.52,22.39,22.51,33600.0,15.996,16.0889,15.996,16.0817,33600.0
2008-11-12 14:35:00,22.51,22.55,22.41,22.43,75800.0,16.0817,16.1103,16.0103,16.0246,75800.0
2008-11-12 14:40:00,22.42,22.47,22.34,22.47,26000.0,16.0174,16.0531,15.9603,16.0531,26000.0
2008-11-12 14:45:00,22.47,22.59,22.47,22.5,39600.0,16.0531,16.1389,16.0531,16.0746,39600.0
2008-11-12 14:50:00,22.47,22.5,22.39,22.42,28400.0,16.0531,16.0746,15.996,16.0174,28400.0
2008-11-12 14:55:00,22.43,22.43,22.32,22.32,28400.0,16.0246,16.0246,15.946,15.946,28400.0
2008-11-12 15:00:00,22.35,22.38,22.28,22.29,16000.0,15.9674,15.9888,15.9174,15.9245,16000.0
2008-11-12 15:05:00,22.3,22.33,22.27,22.28,23800.0,15.9317,15.9531,15.9103,15.9174,23800.0
2008-11-12 15:10:00,22.27,22.33,22.25,22.3,33800.0,15.9103,15.9531,15.896,15.9317,33800.0
2008-11-12 15:15:00,22.27,22.3,22.23,22.29,62400.0,15.9103,15.9317,15.8817,15.9245,62400.0
2008-11-12 15:20:00,22.3,22.3,22.17,22.2,22000.0,15.9317,15.9317,15.8388,15.8602,22000.0
2008-11-12 15:25:00,22.19,22.21,22.13,22.17,39000.0,15.8531,15.8674,15.8102,15.8388,39000.0
2008-11-12 15:30:00,22.16,22.26,22.13,22.22,35800.0,15.8317,15.9031,15.8102,15.8745,35800.0
2008-11-12 15:35:00,22.25,22.27,22.15,22.24,45600.0,15.896,15.9103,15.8245,15.8888,45600.0
2008-11-12 15:40:00,22.23,22.24,22.04,22.18,123600.0,15.8817,15.8888,15.7459,15.846,123600.0
2008-11-12 15:45:00,22.2,22.25,22.08,22.18,95200.0,15.8602,15.896,15.7745,15.846,95200.0
2008-11-12 15:50:00,22.17,22.21,22.11,22.12,97000.0,15.8388,15.8674,15.7959,15.8031,97000.0
2008-11-12 15:55:00,22.12,22.2,22.06,22.13,349800.0,15.8031,15.8602,15.7602,15.8102,349800.0
2008-11-13 09:30:00,22.28,22.46,22.1,22.35,9600.0,15.9174,16.046,15.7888,15.9674,9600.0
2008-11-13 09:35:00,22.3,22.53,22.3,22.44,59400.0,15.9317,16.096,15.9317,16.0317,59400.0
2008-11-13 09:40:00,22.43,22.48,22.23,22.31,23200.0,16.0246,16.0603,15.8817,15.9388,23200.0
2008-11-13 09:45:00,22.35,22.46,22.34,22.36,36800.0,15.9674,16.046,15.9603,15.9746,36800.0
2008-11-13 09:50:00,22.4,22.43,22.25,22.29,19400.0,16.0031,16.0246,15.896,15.9245,19400.0
2008-11-13 09:55:00,22.31,22.37,22.1,22.18,25600.0,15.9388,15.9817,15.7888,15.846,25600.0
2008-11-13 10:00:00,22.19,22.35,22.15,22.34,50800.0,15.8531,15.9674,15.8245,15.9603,50800.0
2008-11-13 10:05:00,22.32,22.39,22.18,22.26,33600.0,15.946,15.996,15.846,15.9031,33600.0
2008-11-13 10:10:00,22.27,22.53,22.25,22.48,59000.0,15.9103,16.096,15.896,16.0603,59000.0
2008-11-13 10:15:00,22.5,22.72,22.5,22.62,43600.0,16.0746,16.2317,16.0746,16.1603,43600.0
2008-11-13 10:20:00,22.61,22.86,22.6,22.75,42200.0,16.1532,16.3318,16.146,16.2532,42200.0
2008-11-13 10:25:00,22.73,22.75,22.61,22.61,27400.0,16.2389,16.2532,16.1532,16.1532,27400.0
2008-11-13 10:30:00,22.61,22.71,22.58,22.62,28600.0,16.1532,16.2246,16.1317,16.1603,28600.0
2008-11-13 10:35:00,22.61,22.7,22.54,22.68,24400.0,16.1532,16.2175,16.1031,16.2032,24400.0
2008-11-13 10:40:00,22.71,22.72,22.5,22.55,34400.0,16.2246,16.2317,16.0746,16.1103,34400.0
2008-11-13 10:45:00,22.53,22.53,22.38,22.38,13400.0,16.096,16.096,15.9888,15.9888,13400.0
2008-11-13 10:50:00,22.37,22.6,22.37,22.6,20600.0,15.9817,16.146,15.9817,16.146,20600.0
2008-11-13 10:55:00,22.65,22.65,22.5,22.52,18200.0,16.1817,16.1817,16.0746,16.0889,18200.0
2008-11-13 11:00:00,22.54,22.67,22.49,22.66,17000.0,16.1031,16.196,16.0674,16.1889,17000.0
2008-11-13 11:05:00,22.64,22.65,22.38,22.41,33200.0,16.1746,16.1817,15.9888,16.0103,33200.0
2008-11-13 11:10:00,22.43,22.59,22.43,22.58,14600.0,16.0246,16.1389,16.0246,16.1317,14600.0
2008-11-13 11:15:00,22.57,22.59,22.4,22.42,19200.0,16.1246,16.1389,16.0031,16.0174,19200.0
2008-11-13 11:20:00,22.41,22.5,22.38,22.46,30000.0,16.0103,16.0746,15.9888,16.046,30000.0
2008-11-13 11:25:00,22.48,22.63,22.48,22.62,30800.0,16.0603,16.1674,16.0603,16.1603,30800.0
2008-11-13 11:30:00,22.63,22.71,22.61,22.7,27800.0,16.1674,16.2246,16.1532,16.2175,27800.0
2008-11-13 11:35:00,22.69,22.72,22.57,22.57,42000.0,16.2103,16.2317,16.1246,16.1246,42000.0
2008-11-13 11:40:00,22.6,22.65,22.53,22.54,33200.0,16.146,16.1817,16.096,16.1031,33200.0
2008-11-13 11:45:00,22.54,22.61,22.52,22.54,32600.0,16.1031,16.1532,16.0889,16.1031,32600.0
2008-11-13 11:50:00,22.54,22.64,22.43,22.49,15000.0,16.1031,16.1746,16.0246,16.0674,15000.0
2008-11-13 11:55:00,22.47,22.54,22.43,22.48,14400.0,16.0531,16.1031,16.0246,16.0603,14400.0
2008-11-13 12:00:00,22.52,22.58,22.43,22.44,14600.0,16.0889,16.1317,16.0246,16.0317,14600.0
2008-11-13 12:05:00,22.43,22.46,22.41,22.43,14200.0,16.0246,16.046,16.0103,16.0246,14200.0
2008-11-13 12:10:00,22.42,22.42,22.31,22.32,22800.0,16.0174,16.0174,15.9388,15.946,22800.0
2008-11-13 12:15:00,22.3,22.34,22.27,22.32,25800.0,15.9317,15.9603,15.9103,15.946,25800.0
2008-11-13 12:20:00,22.32,22.32,22.25,22.3,22200.0,15.946,15.946,15.896,15.9317,22200.0
2008-11-13 12:25:00,22.3,22.39,22.3,22.34,24200.0,15.9317,15.996,15.9317,15.9603,24200.0
2008-11-13 12:30:00,22.35,22.38,22.29,22.36,19200.0,15.9674,15.9888,15.9245,15.9746,19200.0
2008-11-13 12:35:00,22.36,22.39,22.34,22.38,14000.0,15.9746,15.996,15.9603,15.9888,14000.0
2008-11-13 12:40:00,22.38,22.4,22.33,22.33,10600.0,15.9888,16.0031,15.9531,15.9531,10600.0
2008-11-13 12:45:00,22.34,22.4,22.14,22.15,20600.0,15.9603,16.0031,15.8174,15.8245,20600.0
2008-11-13 12:50:00,22.15,22.15,22.06,22.13,92000.0,15.8245,15.8245,15.7602,15.8102,92000.0
2008-11-13 12:55:00,22.15,22.15,21.84,21.84,52800.0,15.8245,15.8245,15.603,15.603,52800.0
2008-11-13 13:00:00,21.81,21.98,21.81,21.85,38400.0,15.5816,15.7031,15.5816,15.6102,38400.0
2008-11-13 13:05:00,21.85,22.08,21.8,22.08,41000.0,15.6102,15.7745,15.5745,15.7745,41000.0
2008-11-13 13:10:00,22.06,22.16,22.02,22.11,45000.0,15.7602,15.8317,15.7316,15.7959,45000.0
2008-11-13 13:15:00,22.09,22.42,22.09,22.29,44200.0,15.7817,16.0174,15.7817,15.9245,44200.0
2008-11-13 13:20:00,22.3,22.31,22.08,22.11,36400.0,15.9317,15.9388,15.7745,15.7959,36400.0
2008-11-13 13:25:00,22.12,22.34,22.08,22.34,33600.0,15.8031,15.9603,15.7745,15.9603,33600.0
2008-11-13 13:30:00,22.37,22.49,22.29,22.32,45400.0,15.9817,16.0674,15.9245,15.946,45400.0
2008-11-13 13:35:00,22.34,22.67,22.32,22.56,68400.0,15.9603,16.196,15.946,16.1174,68400.0
2008-11-13 13:40:00,22.58,22.68,22.49,22.68,69000.0,16.1317,16.2032,16.0674,16.2032,69000.0
2008-11-13 13:45:00,22.71,22.83,22.38,22.39,66400.0,16.2246,16.3103,15.9888,15.996,66400.0
2008-11-13 13:50:00,22.39,22.96,22.34,22.81,103400.0,15.996,16.4032,15.9603,16.296,103400.0
2008-11-13 13:55:00,22.81,22.84,22.55,22.58,42800.0,16.296,16.3175,16.1103,16.1317,42800.0
2008-11-13 14:00:00,22.57,22.7,22.5,22.57,41600.0,16.1246,16.2175,16.0746,16.1246,41600.0
2008-11-13 14:05:00,22.55,22.7,22.49,22.61,42600.0,16.1103,16.2175,16.0674,16.1532,42600.0
2008-11-13 14:10:00,22.62,22.75,22.62,22.66,30400.0,16.1603,16.2532,16.1603,16.1889,30400.0
2008-11-13 14:15:00,22.65,22.82,22.58,22.58,31600.0,16.1817,16.3032,16.1317,16.1317,31600.0
2008-11-13 14:20:00,22.59,22.97,22.58,22.95,39400.0,16.1389,16.4104,16.1317,16.3961,39400.0
2008-11-13 14:25:00,22.91,23.27,22.86,23.14,45600.0,16.3675,16.6247,16.3318,16.5318,45600.0
2008-11-13 14:30:00,23.12,23.23,22.82,22.82,37800.0,16.5175,16.5961,16.3032,16.3032,37800.0
2008-11-13 14:35:00,22.84,23.3,22.83,23.28,92600.0,16.3175,16.6461,16.3103,16.6318,92600.0
2008-11-13 14:40:00,23.26,23.34,23.15,23.25,51400.0,16.6175,16.6747,16.5389,16.6104,51400.0
2008-11-13 14:45:00,23.26,23.46,23.25,23.39,40800.0,16.6175,16.7604,16.6104,16.7104,40800.0
2008-11-13 14:50:00,23.39,23.49,23.28,23.29,43600.0,16.7104,16.7819,16.6318,16.639,43600.0
2008-11-13 14:55:00,23.28,23.38,23.2,23.2,44000.0,16.6318,16.7033,16.5747,16.5747,44000.0
2008-11-13 15:00:00,23.18,23.29,23.03,23.03,32400.0,16.5604,16.639,16.4532,16.4532,32400.0
2008-11-13 15:05:00,23.03,23.09,22.67,22.75,50600.0,16.4532,16.4961,16.196,16.2532,50600.0
2008-11-13 15:10:00,22.73,23.14,22.72,23.03,57200.0,16.2389,16.5318,16.2317,16.4532,57200.0
2008-11-13 15:15:00,23.01,23.25,22.92,23.14,47000.0,16.4389,16.6104,16.3746,16.5318,47000.0
2008-11-13 15:20:00,23.13,23.45,23.09,23.38,71600.0,16.5247,16.7533,16.4961,16.7033,71600.0
2008-11-13 15:25:00,23.39,23.54,23.31,23.54,59800.0,16.7104,16.8176,16.6533,16.8176,59800.0
2008-11-13 15:30:00,23.53,23.68,23.4,23.59,110800.0,16.8104,16.9176,16.7176,16.8533,110800.0
2008-11-13 15:35:00,23.58,23.68,23.53,23.59,101200.0,16.8461,16.9176,16.8104,16.8533,101200.0
2008-11-13 15:40:00,23.6,23.83,23.6,23.79,109400.0,16.8604,17.0248,16.8604,16.9962,109400.0
2008-11-13 15:45:00,23.77,23.83,23.68,23.7,98800.0,16.9819,17.0248,16.9176,16.9319,98800.0
2008-11-13 15:50:00,23.67,23.96,23.65,23.93,108800.0,16.9104,17.1176,16.8962,17.0962,108800.0
2008-11-13 15:55:00,23.96,24.26,23.9,24.2,284000.0,17.1176,17.332,17.0748,17.2891,284000.0
2008-11-14 09:30:00,23.17,23.93,23.11,23.55,42600.0,16.5532,17.0962,16.5104,16.8247,42600.0
2008-11-14 09:35:00,23.55,23.56,23.29,23.52,35400.0,16.8247,16.8319,16.639,16.8033,35400.0
2008-11-14 09:40:00,23.54,23.7,23.43,23.67,40200.0,16.8176,16.9319,16.739,16.9104,40200.0
2008-11-14 09:45:00,23.69,23.72,23.64,23.68,33600.0,16.9247,16.9462,16.889,16.9176,33600.0
2008-11-14 09:50:00,23.72,23.83,23.67,23.75,28400.0,16.9462,17.0248,16.9104,16.9676,28400.0
2008-11-14 09:55:00,23.83,23.97,23.72,23.83,25600.0,17.0248,17.1248,16.9462,17.0248,25600.0
2008-11-14 10:00:00,23.8,23.9,23.7,23.72,14000.0,17.0033,17.0748,16.9319,16.9462,14000.0
2008-11-14 10:05:00,23.73,23.73,23.37,23.38,37600.0,16.9533,16.9533,16.6961,16.7033,37600.0
2008-11-14 10:10:00,23.39,23.48,23.39,23.45,20400.0,16.7104,16.7747,16.7104,16.7533,20400.0
2008-11-14 10:15:00,23.47,23.55,23.31,23.39,28600.0,16.7676,16.8247,16.6533,16.7104,28600.0
2008-11-14 10:20:00,23.36,23.41,23.25,23.28,27000.0,16.689,16.7247,16.6104,16.6318,27000.0
2008-11-14 10:25:00,23.25,23.36,23.25,23.34,24000.0,16.6104,16.689,16.6104,16.6747,24000.0
2008-11-14 10:30:00,23.33,23.34,23.19,23.21,25000.0,16.6675,16.6747,16.5675,16.5818,25000.0
2008-11-14 10:35:00,23.21,23.26,23.09,23.1,29400.0,16.5818,16.6175,16.4961,16.5032,29400.0
2008-11-14 10:40:00,23.07,23.13,23.02,23.13,25000.0,16.4818,16.5247,16.4461,16.5247,25000.0
2008-11-14 10:45:00,23.11,23.36,23.07,23.36,28800.0,16.5104,16.689,16.4818,16.689,28800.0
2008-11-14 10:50:00,23.37,23.45,23.28,23.3,19400.0,16.6961,16.7533,16.6318,16.6461,19400.0
2008-11-14 10:55:00,23.31,23.34,23.24,23.33,11800.0,16.6533,16.6747,16.6032,16.6675,11800.0
2008-11-14 11:00:00,23.32,23.32,23.18,23.26,18000.0,16.6604,16.6604,16.5604,16.6175,18000.0
2008-11-14 11:05:00,23.24,23.41,23.18,23.37,17600.0,16.6032,16.7247,16.5604,16.6961,17600.0
2008-11-14 11:10:00,23.37,23.39,23.25,23.39,21000.0,16.6961,16.7104,16.6104,16.7104,21000.0
2008-11-14 11:15:00,23.38,23.54,23.37,23.54,19000.0,16.7033,16.8176,16.6961,16.8176,19000.0
2008-11-14 11:20:00,23.52,23.52,23.35,23.39,14000.0,16.8033,16.8033,16.6818,16.7104,14000.0
2008-11-14 11:25:00,23.38,23.5,23.34,23.34,15800.0,16.7033,16.789,16.6747,16.6747,15800.0
2008-11-14 11:30:00,23.34,23.34,23.17,23.2,17000.0,16.6747,16.6747,16.5532,16.5747,17000.0
2008-11-14 11:35:00,23.21,23.28,23.13,23.14,13400.0,16.5818,16.6318,16.5247,16.5318,13400.0
2008-11-14 11:40:00,23.16,23.18,23.08,23.13,12400.0,16.5461,16.5604,16.4889,16.5247,12400.0
2008-11-14 11:45:00,23.12,23.2,23.08,23.2,9800.0,16.5175,16.5747,16.4889,16.5747,9800.0
2008-11-14 11:50:00,23.28,23.32,23.2,23.26,15800.0,16.6318,16.6604,16.5747,16.6175,15800.0
2008-11-14 11:55:00,23.26,23.27,23.1,23.14,8800.0,16.6175,16.6247,16.5032,16.5318,8800.0
2008-11-14 12:00:00,23.1,23.1,22.96,22.98,18600.0,16.5032,16.5032,16.4032,16.4175,18600.0
2008-11-14 12:05:00,22.97,23.05,22.91,23.05,15200.0,16.4104,16.4675,16.3675,16.4675,15200.0
2008-11-14 12:10:00,23.05,23.08,23.0,23.08,15400.0,16.4675,16.4889,16.4318,16.4889,15400.0
2008-11-14 12:15:00,23.08,23.08,22.9,22.92,16400.0,16.4889,16.4889,16.3603,16.3746,16400.0
2008-11-14 12:20:00,22.93,23.13,22.93,23.1,17800.0,16.3818,16.5247,16.3818,16.5032,17800.0
2008-11-14 12:25:00,23.1,23.17,23.09,23.16,10200.0,16.5032,16.5532,16.4961,16.5461,10200.0
2008-11-14 12:30:00,23.14,23.17,22.99,23.02,10400.0,16.5318,16.5532,16.4246,16.4461,10400.0
2008-11-14 12:35:00,23.02,23.34,23.02,23.31,17600.0,16.4461,16.6747,16.4461,16.6533,17600.0
2008-11-14 12:40:00,23.34,23.36,23.23,23.25,8000.0,16.6747,16.689,16.5961,16.6104,8000.0
2008-11-14 12:45:00,23.28,23.3,23.18,23.18,7800.0,16.6318,16.6461,16.5604,16.5604,7800.0
2008-11-14 12:50:00,23.18,23.24,23.16,23.18,9600.0,16.5604,16.6032,16.5461,16.5604,9600.0
2008-11-14 12:55:00,23.18,23.32,23.18,23.21,17200.0,16.5604,16.6604,16.5604,16.5818,17200.0
2008-11-14 13:00:00,23.19,23.19,23.06,23.06,15600.0,16.5675,16.5675,16.4746,16.4746,15600.0
2008-11-14 13:05:00,23.03,23.05,23.02,23.04,7600.0,16.4532,16.4675,16.4461,16.4604,7600.0
2008-11-14 13:10:00,23.03,23.03,22.86,22.9,19800.0,16.4532,16.4532,16.3318,16.3603,19800.0
2008-11-14 13:15:00,22.9,23.07,22.86,23.06,16800.0,16.3603,16.4818,16.3318,16.4746,16800.0
2008-11-14 13:20:00,23.04,23.08,22.98,23.08,12000.0,16.4604,16.4889,16.4175,16.4889,12000.0
2008-11-14 13:25:00,23.11,23.3,23.11,23.29,17200.0,16.5104,16.6461,16.5104,16.639,17200.0
2008-11-14 13:30:00,23.29,23.45,23.27,23.27,36000.0,16.639,16.7533,16.6247,16.6247,36000.0
2008-11-14 13:35:00,23.29,23.31,23.17,23.25,14000.0,16.639,16.6533,16.5532,16.6104,14000.0
2008-11-14 13:40:00,23.26,23.3,23.18,23.18,11000.0,16.6175,16.6461,16.5604,16.5604,11000.0
2008-11-14 13:45:00,23.16,23.16,23.0,23.11,25400.0,16.5461,16.5461,16.4318,16.5104,25400.0
2008-11-14 13:50:00,23.17,23.29,23.15,23.18,17000.0,16.5532,16.639,16.5389,16.5604,17000.0
2008-11-14 13:55:00,23.18,23.29,23.12,23.12,20800.0,16.5604,16.639,16.5175,16.5175,20800.0
2008-11-14 14:00:00,23.13,23.25,23.05,23.23,12200.0,16.5247,16.6104,16.4675,16.5961,12200.0
2008-11-14 14:05:00,23.25,23.42,23.23,23.34,28600.0,16.6104,16.7318,16.5961,16.6747,28600.0
2008-11-14 14:10:00,23.38,23.38,23.25,23.33,11600.0,16.7033,16.7033,16.6104,16.6675,11600.0
2008-11-14 14:15:00,23.36,23.59,23.33,23.59,24200.0,16.689,16.8533,16.6675,16.8533,24200.0
2008-11-14 14:20:00,23.57,23.6,23.44,23.47,23400.0,16.839,16.8604,16.7461,16.7676,23400.0
2008-11-14 14:25:00,23.5,23.63,23.35,23.43,28200.0,16.789,16.8819,16.6818,16.739,28200.0
2008-11-14 14:30:00,23.44,23.44,23.22,23.24,13600.0,16.7461,16.7461,16.589,16.6032,13600.0
2008-11-14 14:35:00,23.25,23.45,23.25,23.34,20800.0,16.6104,16.7533,16.6104,16.6747,20800.0
2008-11-14 14:40:00,23.37,23.71,23.37,23.61,41800.0,16.6961,16.939,16.6961,16.8676,41800.0
2008-11-14 14:45:00,23.62,23.65,23.42,23.55,47000.0,16.8747,16.8962,16.7318,16.8247,47000.0
2008-11-14 14:50:00,23.55,23.68,23.48,23.63,73600.0,16.8247,16.9176,16.7747,16.8819,73600.0
2008-11-14 14:55:00,23.64,23.92,23.63,23.85,42600.0,16.889,17.0891,16.8819,17.039,42600.0
2008-11-14 15:00:00,23.88,23.99,23.67,23.72,45200.0,17.0605,17.1391,16.9104,16.9462,45200.0
2008-11-14 15:05:00,23.7,23.87,23.6,23.82,60600.0,16.9319,17.0533,16.8604,17.0176,60600.0
2008-11-14 15:10:00,23.81,23.88,23.71,23.86,65200.0,17.0105,17.0605,16.939,17.0462,65200.0
2008-11-14 15:15:00,23.86,23.93,23.56,23.56,53800.0,17.0462,17.0962,16.8319,16.8319,53800.0
2008-11-14 15:20:00,23.52,23.74,23.52,23.72,34800.0,16.8033,16.9605,16.8033,16.9462,34800.0
2008-11-14 15:25:00,23.68,23.68,23.39,23.46,34000.0,16.9176,16.9176,16.7104,16.7604,34000.0
2008-11-14 15:30:00,23.45,23.48,23.08,23.14,40600.0,16.7533,16.7747,16.4889,16.5318,40600.0
2008-11-14 15:35:00,23.15,23.29,23.13,23.2,36400.0,16.5389,16.639,16.5247,16.5747,36400.0
2008-11-14 15:40:00,23.21,23.24,23.02,23.13,69600.0,16.5818,16.6032,16.4461,16.5247,69600.0
2008-11-14 15:45:00,23.14,23.25,23.11,23.22,43800.0,16.5318,16.6104,16.5104,16.589,43800.0
2008-11-14 15:50:00,23.17,23.19,23.0,23.01,62800.0,16.5532,16.5675,16.4318,16.4389,62800.0
2008-11-14 15:55:00,23.0,23.01,22.63,22.68,191600.0,16.4318,16.4389,16.1674,16.2032,191600.0
2008-11-17 09:30:00,22.54,23.21,22.43,22.43,12600.0,16.1031,16.5818,16.0246,16.0246,12600.0
2008-11-17 09:35:00,22.6,22.72,22.52,22.54,55000.0,16.146,16.2317,16.0889,16.1031,55000.0
2008-11-17 09:40:00,22.55,22.67,22.44,22.59,50200.0,16.1103,16.196,16.0317,16.1389,50200.0
2008-11-17 09:45:00,22.59,22.6,22.44,22.53,25800.0,16.1389,16.146,16.0317,16.096,25800.0
2008-11-17 09:50:00,22.54,22.85,22.46,22.71,34200.0,16.1031,16.3246,16.046,16.2246,34200.0
2008-11-17 09:55:00,22.71,22.8,22.65,22.74,29200.0,16.2246,16.2889,16.1817,16.246,29200.0
2008-11-17 10:00:00,22.74,22.74,22.5,22.56,24600.0,16.246,16.246,16.0746,16.1174,24600.0
2008-11-17 10:05:00,22.55,22.61,22.48,22.59,28600.0,16.1103,16.1532,16.0603,16.1389,28600.0
2008-11-17 10:10:00,22.58,22.58,22.37,22.41,33000.0,16.1317,16.1317,15.9817,16.0103,33000.0
2008-11-17 10:15:00,22.38,22.41,22.16,22.18,37200.0,15.9888,16.0103,15.8317,15.846,37200.0
2008-11-17 10:20:00,22.2,22.38,22.15,22.38,31600.0,15.8602,15.9888,15.8245,15.9888,31600.0
2008-11-17 10:25:00,22.36,22.4,22.32,22.39,26400.0,15.9746,16.0031,15.946,15.996,26400.0
2008-11-17 10:30:00,22.39,22.47,22.23,22.47,24400.0,15.996,16.0531,15.8817,16.0531,24400.0
2008-11-17 10:35:00,22.47,22.49,22.36,22.36,20800.0,16.0531,16.0674,15.9746,15.9746,20800.0
2008-11-17 10:40:00,22.35,22.38,22.25,22.29,67200.0,15.9674,15.9888,15.896,15.9245,67200.0
2008-11-17 10:45:00,22.29,22.29,22.16,22.22,60200.0,15.9245,15.9245,15.8317,15.8745,60200.0
2008-11-17 10:50:00,22.24,22.3,22.17,22.17,32200.0,15.8888,15.9317,15.8388,15.8388,32200.0
2008-11-17 10:55:00,22.18,22.2,22.1,22.13,30200.0,15.846,15.8602,15.7888,15.8102,30200.0
2008-11-17 11:00:00,22.12,22.21,22.11,22.2,79800.0,15.8031,15.8674,15.7959,15.8602,79800.0
2008-11-17 11:05:00,22.21,22.28,22.18,22.26,66800.0,15.8674,15.9174,15.846,15.9031,66800.0
2008-11-17 11:10:00,22.25,22.29,22.17,22.17,58200.0,15.896,15.9245,15.8388,15.8388,58200.0
2008-11-17 11:15:00,22.17,22.18,22.13,22.15,25600.0,15.8388,15.846,15.8102,15.8245,25600.0
2008-11-17 11:20:00,22.14,22.17,22.11,22.11,30000.0,15.8174,15.8388,15.7959,15.7959,30000.0
2008-11-17 11:25:00,22.13,22.15,22.08,22.11,24600.0,15.8102,15.8245,15.7745,15.7959,24600.0
2008-11-17 11:30:00,22.09,22.2,22.07,22.2,40200.0,15.7817,15.8602,15.7674,15.8602,40200.0
2008-11-17 11:35:00,22.22,22.22,22.13,22.15,27200.0,15.8745,15.8745,15.8102,15.8245,27200.0
2008-11-17 11:40:00,22.17,22.18,22.05,22.06,42400.0,15.8388,15.846,15.7531,15.7602,42400.0
2008-11-17 11:45:00,22.08,22.37,22.06,22.37,17200.0,15.7745,15.9817,15.7602,15.9817,17200.0
2008-11-17 11:50:00,22.36,22.36,22.3,22.34,68200.0,15.9746,15.9746,15.9317,15.9603,68200.0
2008-11-17 11:55:00,22.34,22.41,22.27,22.37,46400.0,15.9603,16.0103,15.9103,15.9817,46400.0
2008-11-17 12:00:00,22.42,22.47,22.25,22.38,42800.0,16.0174,16.0531,15.896,15.9888,42800.0
2008-11-17 12:05:00,22.39,22.5,22.35,22.5,26400.0,15.996,16.0746,15.9674,16.0746,26400.0
2008-11-17 12:10:00,22.54,22.61,22.49,22.54,44200.0,16.1031,16.1532,16.0674,16.1031,44200.0
2008-11-17 12:15:00,22.58,22.64,22.49,22.56,26600.0,16.1317,16.1746,16.0674,16.1174,26600.0
2008-11-17 12:20:00,22.57,22.66,22.53,22.61,23600.0,16.1246,16.1889,16.096,16.1532,23600.0
2008-11-17 12:25:00,22.61,22.64,22.53,22.58,24600.0,16.1532,16.1746,16.096,16.1317,24600.0
2008-11-17 12:30:00,22.59,22.67,22.56,22.6,15800.0,16.1389,16.196,16.1174,16.146,15800.0
2008-11-17 12:35:00,22.6,22.61,22.39,22.43,40800.0,16.146,16.1532,15.996,16.0246,40800.0
2008-11-17 12:40:00,22.43,22.53,22.38,22.53,15000.0,16.0246,16.096,15.9888,16.096,15000.0
2008-11-17 12:45:00,22.53,22.72,22.5,22.7,21200.0,16.096,16.2317,16.0746,16.2175,21200.0
2008-11-17 12:50:00,22.68,22.68,22.65,22.65,16400.0,16.2032,16.2032,16.1817,16.1817,16400.0
2008-11-17 12:55:00,22.65,22.66,22.53,22.56,34000.0,16.1817,16.1889,16.096,16.1174,34000.0
2008-11-17 13:00:00,22.56,22.56,22.47,22.47,20800.0,16.1174,16.1174,16.0531,16.0531,20800.0
2008-11-17 13:05:00,22.48,22.52,22.43,22.5,12800.0,16.0603,16.0889,16.0246,16.0746,12800.0
2008-11-17 13:10:00,22.5,22.57,22.48,22.56,16400.0,16.0746,16.1246,16.0603,16.1174,16400.0
2008-11-17 13:15:00,22.57,22.59,22.44,22.49,39800.0,16.1246,16.1389,16.0317,16.0674,39800.0
2008-11-17 13:20:00,22.51,22.52,22.47,22.5,15600.0,16.0817,16.0889,16.0531,16.0746,15600.0
2008-11-17 13:25:00,22.51,22.65,22.51,22.61,20400.0,16.0817,16.1817,16.0817,16.1532,20400.0
2008-11-17 13:30:00,22.62,22.67,22.54,22.54,18400.0,16.1603,16.196,16.1031,16.1031,18400.0
2008-11-17 13:35:00,22.51,22.51,22.41,22.46,28200.0,16.0817,16.0817,16.0103,16.046,28200.0
2008-11-17 13:40:00,22.48,22.53,22.39,22.44,27400.0,16.0603,16.096,15.996,16.0317,27400.0
2008-11-17 13:45:00,22.41,22.53,22.4,22.5,17800.0,16.0103,16.096,16.0031,16.0746,17800.0
2008-11-17 13:50:00,22.5,22.63,22.46,22.59,30600.0,16.0746,16.1674,16.046,16.1389,30600.0
2008-11-17 13:55:00,22.59,22.65,22.56,22.58,35800.0,16.1389,16.1817,16.1174,16.1317,35800.0
2008-11-17 14:00:00,22.55,22.59,22.44,22.45,43000.0,16.1103,16.1389,16.0317,16.0388,43000.0
2008-11-17 14:05:00,22.45,22.7,22.43,22.67,38600.0,16.0388,16.2175,16.0246,16.196,38600.0
2008-11-17 14:10:00,22.67,22.8,22.59,22.74,28400.0,16.196,16.2889,16.1389,16.246,28400.0
2008-11-17 14:15:00,22.72,22.73,22.6,22.61,25200.0,16.2317,16.2389,16.146,16.1532,25200.0
2008-11-17 14:20:00,22.61,22.73,22.43,22.43,46200.0,16.1532,16.2389,16.0246,16.0246,46200.0
2008-11-17 14:25:00,22.44,22.52,22.36,22.39,27400.0,16.0317,16.0889,15.9746,15.996,27400.0
2008-11-17 14:30:00,22.39,22.47,22.31,22.42,31600.0,15.996,16.0531,15.9388,16.0174,31600.0
2008-11-17 14:35:00,22.43,22.62,22.38,22.62,27800.0,16.0246,16.1603,15.9888,16.1603,27800.0
2008-11-17 14:40:00,22.6,22.68,22.49,22.66,24000.0,16.146,16.2032,16.0674,16.1889,24000.0
2008-11-17 14:45:00,22.65,22.65,22.48,22.5,39400.0,16.1817,16.1817,16.0603,16.0746,39400.0
2008-11-17 14:50:00,22.48,22.53,22.4,22.47,32600.0,16.0603,16.096,16.0031,16.0531,32600.0
2008-11-17 14:55:00,22.5,22.6,22.39,22.42,32200.0,16.0746,16.146,15.996,16.0174,32200.0
2008-11-17 15:00:00,22.41,22.6,22.26,22.6,41200.0,16.0103,16.146,15.9031,16.146,41200.0
2008-11-17 15:05:00,22.58,22.59,22.43,22.54,31200.0,16.1317,16.1389,16.0246,16.1031,31200.0
2008-11-17 15:10:00,22.5,22.58,22.38,22.54,33800.0,16.0746,16.1317,15.9888,16.1031,33800.0
2008-11-17 15:15:00,22.54,22.64,22.5,22.52,42200.0,16.1031,16.1746,16.0746,16.0889,42200.0
2008-11-17 15:20:00,22.5,22.61,22.45,22.48,29800.0,16.0746,16.1532,16.0388,16.0603,29800.0
2008-11-17 15:25:00,22.46,22.51,22.39,22.5,33600.0,16.046,16.0817,15.996,16.0746,33600.0
2008-11-17 15:30:00,22.49,22.57,22.33,22.33,38200.0,16.0674,16.1246,15.9531,15.9531,38200.0
2008-11-17 15:35:00,22.33,22.4,22.19,22.25,61200.0,15.9531,16.0031,15.8531,15.896,61200.0
2008-11-17 15:40:00,22.23,22.4,22.21,22.36,53200.0,15.8817,16.0031,15.8674,15.9746,53200.0
2008-11-17 15:45:00,22.38,22.41,22.25,22.28,63800.0,15.9888,16.0103,15.896,15.9174,63800.0
2008-11-17 15:50:00,22.3,22.36,22.23,22.24,68000.0,15.9317,15.9746,15.8817,15.8888,68000.0
2008-11-17 15:55:00,22.24,22.25,22.06,22.07,180800.0,15.8888,15.896,15.7602,15.7674,180800.0
2008-11-18 09:30:00,22.0,22.26,22.0,22.06,26200.0,15.7174,15.9031,15.7174,15.7602,26200.0
2008-11-18 09:35:00,22.1,22.36,22.07,22.34,28000.0,15.7888,15.9746,15.7674,15.9603,28000.0
2008-11-18 09:40:00,22.35,22.58,22.33,22.46,47800.0,15.9674,16.1317,15.9531,16.046,47800.0
2008-11-18 09:45:00,22.43,22.48,22.35,22.48,23600.0,16.0246,16.0603,15.9674,16.0603,23600.0
2008-11-18 09:50:00,22.48,22.49,22.25,22.25,26800.0,16.0603,16.0674,15.896,15.896,26800.0
2008-11-18 09:55:00,22.25,22.32,22.11,22.27,26400.0,15.896,15.946,15.7959,15.9103,26400.0
2008-11-18 10:00:00,22.29,22.29,22.07,22.07,32600.0,15.9245,15.9245,15.7674,15.7674,32600.0
2008-11-18 10:05:00,22.08,22.14,22.07,22.11,24400.0,15.7745,15.8174,15.7674,15.7959,24400.0
2008-11-18 10:10:00,22.13,22.32,22.09,22.14,32000.0,15.8102,15.946,15.7817,15.8174,32000.0
2008-11-18 10:15:00,22.17,22.36,22.17,22.34,21400.0,15.8388,15.9746,15.8388,15.9603,21400.0
2008-11-18 10:20:00,22.34,22.43,22.21,22.24,36000.0,15.9603,16.0246,15.8674,15.8888,36000.0
2008-11-18 10:25:00,22.22,22.53,22.19,22.51,28200.0,15.8745,16.096,15.8531,16.0817,28200.0
2008-11-18 10:30:00,22.52,22.52,22.43,22.43,21200.0,16.0889,16.0889,16.0246,16.0246,21200.0
2008-11-18 10:35:00,22.43,22.43,22.31,22.4,10200.0,16.0246,16.0246,15.9388,16.0031,10200.0
2008-11-18 10:40:00,22.4,22.56,22.38,22.48,68600.0,16.0031,16.1174,15.9888,16.0603,68600.0
2008-11-18 10:45:00,22.46,22.53,22.45,22.52,33600.0,16.046,16.096,16.0388,16.0889,33600.0
2008-11-18 10:50:00,22.52,22.57,22.45,22.49,37600.0,16.0889,16.1246,16.0388,16.0674,37600.0
2008-11-18 10:55:00,22.48,22.5,22.42,22.45,25200.0,16.0603,16.0746,16.0174,16.0388,25200.0
2008-11-18 11:00:00,22.49,22.49,22.23,22.23,22800.0,16.0674,16.0674,15.8817,15.8817,22800.0
2008-11-18 11:05:00,22.22,22.29,22.2,22.24,18000.0,15.8745,15.9245,15.8602,15.8888,18000.0
2008-11-18 11:10:00,22.24,22.26,22.2,22.24,15000.0,15.8888,15.9031,15.8602,15.8888,15000.0
2008-11-18 11:15:00,22.25,22.31,22.25,22.25,15800.0,15.896,15.9388,15.896,15.896,15800.0
2008-11-18 11:20:00,22.27,22.33,22.25,22.27,13400.0,15.9103,15.9531,15.896,15.9103,13400.0
2008-11-18 11:25:00,22.28,22.32,22.23,22.32,7000.0,15.9174,15.946,15.8817,15.946,7000.0
2008-11-18 11:30:00,22.36,22.43,22.31,22.41,15200.0,15.9746,16.0246,15.9388,16.0103,15200.0
2008-11-18 11:35:00,22.42,22.63,22.42,22.55,21600.0,16.0174,16.1674,16.0174,16.1103,21600.0
2008-11-18 11:40:00,22.57,22.6,22.54,22.59,16800.0,16.1246,16.146,16.1031,16.1389,16800.0
2008-11-18 11:45:00,22.58,22.64,22.48,22.48,18600.0,16.1317,16.1746,16.0603,16.0603,18600.0
2008-11-18 11:50:00,22.5,22.74,22.5,22.63,27000.0,16.0746,16.246,16.0746,16.1674,27000.0
2008-11-18 11:55:00,22.67,22.67,22.58,22.67,24600.0,16.196,16.196,16.1317,16.196,24600.0
2008-11-18 12:00:00,22.68,22.68,22.56,22.58,26200.0,16.2032,16.2032,16.1174,16.1317,26200.0
2008-11-18 12:05:00,22.56,22.56,22.43,22.44,18400.0,16.1174,16.1174,16.0246,16.0317,18400.0
2008-11-18 12:10:00,22.46,22.46,22.36,22.39,17400.0,16.046,16.046,15.9746,15.996,17400.0
2008-11-18 12:15:00,22.39,22.48,22.35,22.36,15800.0,15.996,16.0603,15.9674,15.9746,15800.0
2008-11-18 12:20:00,22.36,22.36,22.23,22.25,30200.0,15.9746,15.9746,15.8817,15.896,30200.0
2008-11-18 12:25:00,22.23,22.27,22.16,22.27,25400.0,15.8817,15.9103,15.8317,15.9103,25400.0
2008-11-18 12:30:00,22.27,22.27,22.15,22.21,32000.0,15.9103,15.9103,15.8245,15.8674,32000.0
2008-11-18 12:35:00,22.21,22.22,22.17,22.21,20800.0,15.8674,15.8745,15.8388,15.8674,20800.0
2008-11-18 12:40:00,22.22,22.22,22.14,22.14,18800.0,15.8745,15.8745,15.8174,15.8174,18800.0
2008-11-18 12:45:00,22.1,22.14,22.1,22.11,17000.0,15.7888,15.8174,15.7888,15.7959,17000.0
2008-11-18 12:50:00,22.13,22.13,22.07,22.11,16400.0,15.8102,15.8102,15.7674,15.7959,16400.0
2008-11-18 12:55:00,22.11,22.21,22.11,22.19,18200.0,15.7959,15.8674,15.7959,15.8531,18200.0
2008-11-18 13:00:00,22.19,22.21,22.1,22.11,37800.0,15.8531,15.8674,15.7888,15.7959,37800.0
2008-11-18 13:05:00,22.13,22.15,22.05,22.07,23400.0,15.8102,15.8245,15.7531,15.7674,23400.0
2008-11-18 13:10:00,22.08,22.12,22.0,22.04,15800.0,15.7745,15.8031,15.7174,15.7459,15800.0
2008-11-18 13:15:00,22.02,22.03,21.88,21.91,35200.0,15.7316,15.7388,15.6316,15.6531,35200.0
2008-11-18 13:20:00,21.92,22.02,21.91,21.97,12800.0,15.6602,15.7316,15.6531,15.6959,12800.0
2008-11-18 13:25:00,21.96,22.03,21.96,22.0,15400.0,15.6888,15.7388,15.6888,15.7174,15400.0
2008-11-18 13:30:00,22.0,22.0,21.9,21.92,18400.0,15.7174,15.7174,15.6459,15.6602,18400.0
2008-11-18 13:35:00,21.92,21.93,21.77,21.78,30200.0,15.6602,15.6673,15.553,15.5602,30200.0
2008-11-18 13:40:00,21.81,21.86,21.8,21.8,21000.0,15.5816,15.6173,15.5745,15.5745,21000.0
2008-11-18 13:45:00,21.8,21.81,21.65,21.68,62600.0,15.5745,15.5816,15.4673,15.4887,62600.0
2008-11-18 13:50:00,21.7,21.81,21.68,21.78,20000.0,15.503,15.5816,15.4887,15.5602,20000.0
2008-11-18 13:55:00,21.78,21.93,21.78,21.93,35600.0,15.5602,15.6673,15.5602,15.6673,35600.0
2008-11-18 14:00:00,21.97,21.99,21.86,21.86,31200.0,15.6959,15.7102,15.6173,15.6173,31200.0
2008-11-18 14:05:00,21.86,21.87,21.67,21.73,24400.0,15.6173,15.6245,15.4816,15.5245,24400.0
2008-11-18 14:10:00,21.74,21.88,21.69,21.84,33800.0,15.5316,15.6316,15.4959,15.603,33800.0
2008-11-18 14:15:00,21.85,21.89,21.78,21.84,27000.0,15.6102,15.6388,15.5602,15.603,27000.0
2008-11-18 14:20:00,21.84,21.92,21.78,21.86,27000.0,15.603,15.6602,15.5602,15.6173,27000.0
2008-11-18 14:25:00,21.86,21.89,21.81,21.83,20600.0,15.6173,15.6388,15.5816,15.5959,20600.0
2008-11-18 14:30:00,21.85,21.85,21.66,21.7,32000.0,15.6102,15.6102,15.4745,15.503,32000.0
2008-11-18 14:35:00,21.69,21.78,21.68,21.75,14400.0,15.4959,15.5602,15.4887,15.5388,14400.0
2008-11-18 14:40:00,21.75,21.77,21.72,21.72,16600.0,15.5388,15.553,15.5173,15.5173,16600.0
2008-11-18 14:45:00,21.71,21.71,21.53,21.53,51600.0,15.5102,15.5102,15.3816,15.3816,51600.0
2008-11-18 14:50:00,21.54,21.58,21.5,21.57,47400.0,15.3887,15.4173,15.3601,15.4102,47400.0
2008-11-18 14:55:00,21.56,21.65,21.54,21.57,26000.0,15.403,15.4673,15.3887,15.4102,26000.0
2008-11-18 15:00:00,21.57,21.64,21.52,21.59,37000.0,15.4102,15.4602,15.3744,15.4244,37000.0
2008-11-18 15:05:00,21.58,21.9,21.57,21.9,54400.0,15.4173,15.6459,15.4102,15.6459,54400.0
2008-11-18 15:10:00,21.92,22.0,21.81,21.84,37600.0,15.6602,15.7174,15.5816,15.603,37600.0
2008-11-18 15:15:00,21.84,21.92,21.76,21.89,29600.0,15.603,15.6602,15.5459,15.6388,29600.0
2008-11-18 15:20:00,21.89,22.13,21.86,21.95,53400.0,15.6388,15.8102,15.6173,15.6816,53400.0
2008-11-18 15:25:00,21.95,21.99,21.75,21.92,47800.0,15.6816,15.7102,15.5388,15.6602,47800.0
2008-11-18 15:30:00,21.93,21.93,21.71,21.79,45400.0,15.6673,15.6673,15.5102,15.5673,45400.0
2008-11-18 15:35:00,21.77,21.95,21.75,21.88,102600.0,15.553,15.6816,15.5388,15.6316,102600.0
2008-11-18 15:40:00,21.87,22.19,21.85,22.03,123200.0,15.6245,15.8531,15.6102,15.7388,123200.0
2008-11-18 15:45:00,22.03,22.31,22.03,22.25,113800.0,15.7388,15.9388,15.7388,15.896,113800.0
2008-11-18 15:50:00,22.25,22.33,22.13,22.15,111000.0,15.896,15.9531,15.8102,15.8245,111000.0
2008-11-18 15:55:00,22.17,22.25,22.11,22.16,140400.0,15.8388,15.896,15.7959,15.8317,140400.0
2008-11-19 09:30:00,21.86,21.99,21.83,21.95,64800.0,15.6173,15.7102,15.5959,15.6816,64800.0
2008-11-19 09:35:00,21.91,22.35,21.91,22.25,47600.0,15.6531,15.9674,15.6531,15.896,47600.0
2008-11-19 09:40:00,22.25,22.37,21.97,21.98,34800.0,15.896,15.9817,15.6959,15.7031,34800.0
2008-11-19 09:45:00,21.96,22.0,21.83,21.95,34600.0,15.6888,15.7174,15.5959,15.6816,34600.0
2008-11-19 09:50:00,21.95,21.98,21.75,21.82,35200.0,15.6816,15.7031,15.5388,15.5888,35200.0
2008-11-19 09:55:00,21.85,21.9,21.72,21.77,63600.0,15.6102,15.6459,15.5173,15.553,63600.0
2008-11-19 10:00:00,21.77,21.87,21.73,21.83,32800.0,15.553,15.6245,15.5245,15.5959,32800.0
2008-11-19 10:05:00,21.88,22.17,21.88,22.14,32000.0,15.6316,15.8388,15.6316,15.8174,32000.0
2008-11-19 10:10:00,22.1,22.2,22.1,22.2,18200.0,15.7888,15.8602,15.7888,15.8602,18200.0
2008-11-19 10:15:00,22.2,22.25,22.11,22.11,26800.0,15.8602,15.896,15.7959,15.7959,26800.0
2008-11-19 10:20:00,22.11,22.14,22.01,22.01,25800.0,15.7959,15.8174,15.7245,15.7245,25800.0
2008-11-19 10:25:00,22.04,22.08,21.86,22.03,25600.0,15.7459,15.7745,15.6173,15.7388,25600.0
2008-11-19 10:30:00,22.05,22.06,21.9,21.92,18200.0,15.7531,15.7602,15.6459,15.6602,18200.0
2008-11-19 10:35:00,21.95,21.97,21.78,21.85,41200.0,15.6816,15.6959,15.5602,15.6102,41200.0
2008-11-19 10:40:00,21.82,21.86,21.68,21.68,21200.0,15.5888,15.6173,15.4887,15.4887,21200.0
2008-11-19 10:45:00,21.68,21.7,21.56,21.56,29600.0,15.4887,15.503,15.403,15.403,29600.0
2008-11-19 10:50:00,21.59,21.68,21.56,21.61,19200.0,15.4244,15.4887,15.403,15.4387,19200.0
2008-11-19 10:55:00,21.62,21.62,21.53,21.57,29800.0,15.4459,15.4459,15.3816,15.4102,29800.0
2008-11-19 11:00:00,21.58,21.62,21.54,21.56,28800.0,15.4173,15.4459,15.3887,15.403,28800.0
2008-11-19 11:05:00,21.57,21.65,21.53,21.64,26200.0,15.4102,15.4673,15.3816,15.4602,26200.0
2008-11-19 11:10:00,21.67,21.72,21.56,21.61,12600.0,15.4816,15.5173,15.403,15.4387,12600.0
2008-11-19 11:15:00,21.58,21.79,21.53,21.79,23200.0,15.4173,15.5673,15.3816,15.5673,23200.0
2008-11-19 11:20:00,21.78,21.78,21.64,21.64,7600.0,15.5602,15.5602,15.4602,15.4602,7600.0
2008-11-19 11:25:00,21.63,21.65,21.53,21.54,15600.0,15.453,15.4673,15.3816,15.3887,15600.0
2008-11-19 11:30:00,21.55,21.58,21.53,21.54,16800.0,15.3959,15.4173,15.3816,15.3887,16800.0
2008-11-19 11:35:00,21.54,21.56,21.5,21.56,23200.0,15.3887,15.403,15.3601,15.403,23200.0
2008-11-19 11:40:00,21.56,21.67,21.56,21.65,19200.0,15.403,15.4816,15.403,15.4673,19200.0
2008-11-19 11:45:00,21.66,21.66,21.54,21.61,22600.0,15.4745,15.4745,15.3887,15.4387,22600.0
2008-11-19 11:50:00,21.62,21.82,21.61,21.75,29600.0,15.4459,15.5888,15.4387,15.5388,29600.0
2008-11-19 11:55:00,21.77,21.81,21.71,21.71,15200.0,15.553,15.5816,15.5102,15.5102,15200.0
2008-11-19 12:00:00,21.67,21.68,21.57,21.6,29400.0,15.4816,15.4887,15.4102,15.4316,29400.0
2008-11-19 12:05:00,21.58,21.63,21.58,21.58,7000.0,15.4173,15.453,15.4173,15.4173,7000.0
2008-11-19 12:10:00,21.59,21.6,21.5,21.57,20400.0,15.4244,15.4316,15.3601,15.4102,20400.0
2008-11-19 12:15:00,21.58,21.6,21.5,21.52,20600.0,15.4173,15.4316,15.3601,15.3744,20600.0
2008-11-19 12:20:00,21.5,21.55,21.5,21.54,19000.0,15.3601,15.3959,15.3601,15.3887,19000.0
2008-11-19 12:25:00,21.53,21.53,21.48,21.52,55200.0,15.3816,15.3816,15.3459,15.3744,55200.0
2008-11-19 12:30:00,21.5,21.59,21.49,21.59,33000.0,15.3601,15.4244,15.353,15.4244,33000.0
2008-11-19 12:35:00,21.61,21.67,21.53,21.65,33400.0,15.4387,15.4816,15.3816,15.4673,33400.0
2008-11-19 12:40:00,21.67,21.71,21.61,21.67,28400.0,15.4816,15.5102,15.4387,15.4816,28400.0
2008-11-19 12:45:00,21.63,21.7,21.62,21.63,18200.0,15.453,15.503,15.4459,15.453,18200.0
2008-11-19 12:50:00,21.61,21.61,21.52,21.55,14400.0,15.4387,15.4387,15.3744,15.3959,14400.0
2008-11-19 12:55:00,21.56,21.64,21.53,21.63,14600.0,15.403,15.4602,15.3816,15.453,14600.0
2008-11-19 13:00:00,21.64,21.8,21.61,21.76,21000.0,15.4602,15.5745,15.4387,15.5459,21000.0
2008-11-19 13:05:00,21.75,21.79,21.74,21.74,8000.0,15.5388,15.5673,15.5316,15.5316,8000.0
2008-11-19 13:10:00,21.69,21.74,21.66,21.68,16800.0,15.4959,15.5316,15.4745,15.4887,16800.0
2008-11-19 13:15:00,21.68,21.68,21.55,21.59,16800.0,15.4887,15.4887,15.3959,15.4244,16800.0
2008-11-19 13:20:00,21.59,21.61,21.54,21.55,10200.0,15.4244,15.4387,15.3887,15.3959,10200.0
2008-11-19 13:25:00,21.57,21.57,21.48,21.49,14600.0,15.4102,15.4102,15.3459,15.353,14600.0
2008-11-19 13:30:00,21.49,21.5,21.43,21.43,22000.0,15.353,15.3601,15.3101,15.3101,22000.0
2008-11-19 13:35:00,21.45,21.53,21.39,21.53,27600.0,15.3244,15.3816,15.2816,15.3816,27600.0
2008-11-19 13:40:00,21.52,21.61,21.5,21.55,20600.0,15.3744,15.4387,15.3601,15.3959,20600.0
2008-11-19 13:45:00,21.54,21.63,21.53,21.56,11800.0,15.3887,15.453,15.3816,15.403,11800.0
2008-11-19 13:50:00,21.55,21.68,21.5,21.66,12800.0,15.3959,15.4887,15.3601,15.4745,12800.0
2008-11-19 13:55:00,21.67,21.79,21.66,21.68,18400.0,15.4816,15.5673,15.4745,15.4887,18400.0
2008-11-19 14:00:00,21.68,21.68,21.54,21.55,20200.0,15.4887,15.4887,15.3887,15.3959,20200.0
2008-11-19 14:05:00,21.53,21.58,21.41,21.56,22800.0,15.3816,15.4173,15.2958,15.403,22800.0
2008-11-19 14:10:00,21.58,21.67,21.52,21.63,18400.0,15.4173,15.4816,15.3744,15.453,18400.0
2008-11-19 14:15:00,21.61,21.61,21.45,21.47,14000.0,15.4387,15.4387,15.3244,15.3387,14000.0
2008-11-19 14:20:00,21.44,21.48,21.39,21.39,25800.0,15.3173,15.3459,15.2816,15.2816,25800.0
2008-11-19 14:25:00,21.38,21.52,21.38,21.43,22800.0,15.2744,15.3744,15.2744,15.3101,22800.0
2008-11-19 14:30:00,21.4,21.48,21.33,21.33,21200.0,15.2887,15.3459,15.2387,15.2387,21200.0
2008-11-19 14:35:00,21.32,21.41,21.26,21.36,20400.0,15.2315,15.2958,15.1887,15.2601,20400.0
2008-11-19 14:40:00,21.36,21.56,21.36,21.52,28800.0,15.2601,15.403,15.2601,15.3744,28800.0
2008-11-19 14:45:00,21.52,21.73,21.49,21.62,26400.0,15.3744,15.5245,15.353,15.4459,26400.0
2008-11-19 14:50:00,21.59,21.7,21.55,21.57,46200.0,15.4244,15.503,15.3959,15.4102,46200.0
2008-11-19 14:55:00,21.61,21.66,21.51,21.6,33400.0,15.4387,15.4745,15.3673,15.4316,33400.0
2008-11-19 15:00:00,21.6,21.6,21.4,21.55,54800.0,15.4316,15.4316,15.2887,15.3959,54800.0
2008-11-19 15:05:00,21.54,21.66,21.43,21.63,27600.0,15.3887,15.4745,15.3101,15.453,27600.0
2008-11-19 15:10:00,21.62,21.65,21.5,21.53,39800.0,15.4459,15.4673,15.3601,15.3816,39800.0
2008-11-19 15:15:00,21.54,21.54,21.31,21.32,36200.0,15.3887,15.3887,15.2244,15.2315,36200.0
2008-11-19 15:20:00,21.31,21.34,21.2,21.24,65000.0,15.2244,15.2458,15.1458,15.1744,65000.0
2008-11-19 15:25:00,21.25,21.3,21.18,21.3,54000.0,15.1815,15.2173,15.1315,15.2173,54000.0
2008-11-19 15:30:00,21.26,21.3,21.13,21.3,55000.0,15.1887,15.2173,15.0958,15.2173,55000.0
2008-11-19 15:35:00,21.3,21.3,21.06,21.06,59600.0,15.2173,15.2173,15.0458,15.0458,59600.0
2008-11-19 15:40:00,21.06,21.11,20.87,20.87,116600.0,15.0458,15.0815,14.9101,14.9101,116600.0
2008-11-19 15:45:00,20.89,20.89,20.65,20.74,131800.0,14.9243,14.9243,14.7529,14.8172,131800.0
2008-11-19 15:50:00,20.75,20.89,20.65,20.66,193000.0,14.8243,14.9243,14.7529,14.76,193000.0
2008-11-19 15:55:00,20.67,20.69,20.5,20.6,242000.0,14.7672,14.7815,14.6457,14.7172,242000.0
2008-11-20 09:30:00,20.39,20.39,20.2,20.2,54800.0,14.5671,14.5671,14.4314,14.4314,54800.0
2008-11-20 09:35:00,20.19,20.19,20.02,20.04,44000.0,14.4242,14.4242,14.3028,14.3171,44000.0
2008-11-20 09:40:00,20.02,20.08,19.76,19.78,65000.0,14.3028,14.3457,14.117,14.1313,65000.0
2008-11-20 09:45:00,19.76,19.93,19.75,19.91,33600.0,14.117,14.2385,14.1099,14.2242,33600.0
2008-11-20 09:50:00,19.92,20.13,19.83,19.85,50000.0,14.2314,14.3814,14.1671,14.1813,50000.0
2008-11-20 09:55:00,19.84,19.97,19.79,19.83,47200.0,14.1742,14.2671,14.1385,14.1671,47200.0
2008-11-20 10:00:00,19.8,19.87,19.75,19.75,231600.0,14.1456,14.1956,14.1099,14.1099,231600.0
2008-11-20 10:05:00,19.74,19.89,19.68,19.73,52600.0,14.1028,14.2099,14.0599,14.0956,52600.0
2008-11-20 10:10:00,19.71,19.79,19.59,19.78,85200.0,14.0813,14.1385,13.9956,14.1313,85200.0
2008-11-20 10:15:00,19.77,19.9,19.75,19.89,71000.0,14.1242,14.2171,14.1099,14.2099,71000.0
2008-11-20 10:20:00,19.86,20.21,19.86,20.1,47200.0,14.1885,14.4385,14.1885,14.3599,47200.0
2008-11-20 10:25:00,20.12,20.27,20.07,20.27,41600.0,14.3742,14.4814,14.3385,14.4814,41600.0
2008-11-20 10:30:00,20.26,20.48,20.26,20.31,60600.0,14.4743,14.6314,14.4743,14.51,60600.0
2008-11-20 10:35:00,20.28,20.28,20.07,20.13,60600.0,14.4885,14.4885,14.3385,14.3814,60600.0
2008-11-20 10:40:00,20.16,20.5,20.1,20.47,57000.0,14.4028,14.6457,14.3599,14.6243,57000.0
2008-11-20 10:45:00,20.47,20.65,20.32,20.41,65600.0,14.6243,14.7529,14.5171,14.5814,65600.0
2008-11-20 10:50:00,20.39,20.5,20.27,20.5,57000.0,14.5671,14.6457,14.4814,14.6457,57000.0
2008-11-20 10:55:00,20.5,20.53,20.3,20.51,45000.0,14.6457,14.6672,14.5028,14.6529,45000.0
2008-11-20 11:00:00,20.54,20.7,20.53,20.62,69200.0,14.6743,14.7886,14.6672,14.7315,69200.0
2008-11-20 11:05:00,20.64,20.7,20.42,20.43,38600.0,14.7457,14.7886,14.5886,14.5957,38600.0
2008-11-20 11:10:00,20.4,20.69,20.34,20.67,35000.0,14.5743,14.7815,14.5314,14.7672,35000.0
2008-11-20 11:15:00,20.65,20.69,20.42,20.43,45200.0,14.7529,14.7815,14.5886,14.5957,45200.0
2008-11-20 11:20:00,20.43,20.51,20.29,20.3,29400.0,14.5957,14.6529,14.4957,14.5028,29400.0
2008-11-20 11:25:00,20.27,20.45,20.23,20.39,30200.0,14.4814,14.61,14.4528,14.5671,30200.0
2008-11-20 11:30:00,20.39,20.4,20.18,20.28,36800.0,14.5671,14.5743,14.4171,14.4885,36800.0
2008-11-20 11:35:00,20.27,20.42,20.18,20.29,31200.0,14.4814,14.5886,14.4171,14.4957,31200.0
2008-11-20 11:40:00,20.27,20.36,20.17,20.35,38600.0,14.4814,14.5457,14.41,14.5386,38600.0
2008-11-20 11:45:00,20.37,20.39,20.14,20.26,39400.0,14.5528,14.5671,14.3885,14.4743,39400.0
2008-11-20 11:50:00,20.27,20.28,20.15,20.25,27000.0,14.4814,14.4885,14.3957,14.4671,27000.0
2008-11-20 11:55:00,20.23,20.35,20.2,20.23,22400.0,14.4528,14.5386,14.4314,14.4528,22400.0
2008-11-20 12:00:00,20.23,20.23,19.97,20.04,47200.0,14.4528,14.4528,14.2671,14.3171,47200.0
2008-11-20 12:05:00,20.04,20.24,20.04,20.07,28200.0,14.3171,14.46,14.3171,14.3385,28200.0
2008-11-20 12:10:00,20.05,20.34,20.03,20.3,30200.0,14.3242,14.5314,14.3099,14.5028,30200.0
2008-11-20 12:15:00,20.29,20.36,20.23,20.3,30000.0,14.4957,14.5457,14.4528,14.5028,30000.0
2008-11-20 12:20:00,20.3,20.59,20.3,20.53,43000.0,14.5028,14.71,14.5028,14.6672,43000.0
2008-11-20 12:25:00,20.53,20.77,20.48,20.68,48800.0,14.6672,14.8386,14.6314,14.7743,48800.0
2008-11-20 12:30:00,20.67,20.95,20.66,20.78,45600.0,14.7672,14.9672,14.76,14.8458,45600.0
2008-11-20 12:35:00,20.79,20.86,20.73,20.79,73600.0,14.8529,14.9029,14.81,14.8529,73600.0
2008-11-20 12:40:00,20.81,20.84,20.75,20.78,34200.0,14.8672,14.8886,14.8243,14.8458,34200.0
2008-11-20 12:45:00,20.78,20.95,20.69,20.95,80400.0,14.8458,14.9672,14.7815,14.9672,80400.0
2008-11-20 12:50:00,20.93,21.05,20.8,20.83,59000.0,14.9529,15.0387,14.86,14.8815,59000.0
2008-11-20 12:55:00,20.83,20.85,20.68,20.68,13200.0,14.8815,14.8958,14.7743,14.7743,13200.0
2008-11-20 13:00:00,20.68,20.68,20.49,20.55,42800.0,14.7743,14.7743,14.6386,14.6814,42800.0
2008-11-20 13:05:00,20.59,20.64,20.54,20.6,35200.0,14.71,14.7457,14.6743,14.7172,35200.0
2008-11-20 13:10:00,20.6,20.6,20.43,20.52,26200.0,14.7172,14.7172,14.5957,14.66,26200.0
2008-11-20 13:15:00,20.55,20.68,20.37,20.39,102200.0,14.6814,14.7743,14.5528,14.5671,102200.0
2008-11-20 13:20:00,20.36,20.49,20.2,20.46,52800.0,14.5457,14.6386,14.4314,14.6171,52800.0
2008-11-20 13:25:00,20.43,20.55,20.31,20.35,22800.0,14.5957,14.6814,14.51,14.5386,22800.0
2008-11-20 13:30:00,20.34,20.5,20.3,20.49,32800.0,14.5314,14.6457,14.5028,14.6386,32800.0
2008-11-20 13:35:00,20.5,20.5,20.16,20.32,52200.0,14.6457,14.6457,14.4028,14.5171,52200.0
2008-11-20 13:40:00,20.32,20.38,20.25,20.36,25200.0,14.5171,14.56,14.4671,14.5457,25200.0
2008-11-20 13:45:00,20.33,20.46,20.32,20.39,20600.0,14.5243,14.6171,14.5171,14.5671,20600.0
2008-11-20 13:50:00,20.36,20.46,20.33,20.36,21200.0,14.5457,14.6171,14.5243,14.5457,21200.0
2008-11-20 13:55:00,20.36,20.5,20.24,20.45,41800.0,14.5457,14.6457,14.46,14.61,41800.0
2008-11-20 14:00:00,20.46,20.48,20.25,20.27,40600.0,14.6171,14.6314,14.4671,14.4814,40600.0
2008-11-20 14:05:00,20.27,20.34,20.18,20.25,41800.0,14.4814,14.5314,14.4171,14.4671,41800.0
2008-11-20 14:10:00,20.23,20.27,20.15,20.15,35200.0,14.4528,14.4814,14.3957,14.3957,35200.0
2008-11-20 14:15:00,20.18,20.25,20.03,20.03,66800.0,14.4171,14.4671,14.3099,14.3099,66800.0
2008-11-20 14:20:00,20.04,20.25,20.03,20.23,43200.0,14.3171,14.4671,14.3099,14.4528,43200.0
2008-11-20 14:25:00,20.21,20.21,19.98,20.0,48400.0,14.4385,14.4385,14.2742,14.2885,48400.0
2008-11-20 14:30:00,20.0,20.14,19.95,20.02,63600.0,14.2885,14.3885,14.2528,14.3028,63600.0
2008-11-20 14:35:00,20.01,20.2,20.01,20.16,55000.0,14.2957,14.4314,14.2957,14.4028,55000.0
2008-11-20 14:40:00,20.16,20.24,20.11,20.17,40000.0,14.4028,14.46,14.3671,14.41,40000.0
2008-11-20 14:45:00,20.16,20.16,19.95,20.02,41200.0,14.4028,14.4028,14.2528,14.3028,41200.0
2008-11-20 14:50:00,20.03,20.08,19.9,19.92,43800.0,14.3099,14.3457,14.2171,14.2314,43800.0
2008-11-20 14:55:00,19.91,19.97,19.81,19.9,39800.0,14.2242,14.2671,14.1528,14.2171,39800.0
2008-11-20 15:00:00,19.9,20.11,19.88,19.88,75200.0,14.2171,14.3671,14.2028,14.2028,75200.0
2008-11-20 15:05:00,19.89,19.93,19.83,19.91,50400.0,14.2099,14.2385,14.1671,14.2242,50400.0
2008-11-20 15:10:00,19.9,20.0,19.78,19.82,47800.0,14.2171,14.2885,14.1313,14.1599,47800.0
2008-11-20 15:15:00,19.84,19.91,19.7,19.75,69800.0,14.1742,14.2242,14.0742,14.1099,69800.0
2008-11-20 15:20:00,19.75,19.85,19.64,19.66,65400.0,14.1099,14.1813,14.0313,14.0456,65400.0
2008-11-20 15:25:00,19.68,19.74,19.64,19.64,38800.0,14.0599,14.1028,14.0313,14.0313,38800.0
2008-11-20 15:30:00,19.64,19.75,19.55,19.57,93800.0,14.0313,14.1099,13.967,13.9813,93800.0
2008-11-20 15:35:00,19.56,19.61,19.28,19.29,83200.0,13.9742,14.0099,13.7741,13.7813,83200.0
2008-11-20 15:40:00,19.27,19.31,19.07,19.11,184200.0,13.767,13.7956,13.6241,13.6527,184200.0
2008-11-20 15:45:00,19.11,19.32,19.09,19.09,133600.0,13.6527,13.8027,13.6384,13.6384,133600.0
2008-11-20 15:50:00,19.09,19.09,18.75,18.85,233200.0,13.6384,13.6384,13.3955,13.4669,233200.0
2008-11-20 15:55:00,18.83,18.85,18.43,18.59,469400.0,13.4526,13.4669,13.1669,13.2812,469400.0
2008-11-21 09:30:00,18.93,19.18,18.93,19.04,211400.0,13.5241,13.7027,13.5241,13.6027,211400.0
2008-11-21 09:35:00,19.06,19.09,18.81,18.82,79800.0,13.6169,13.6384,13.4383,13.4455,79800.0
2008-11-21 09:40:00,18.82,18.86,18.67,18.81,66000.0,13.4455,13.4741,13.3383,13.4383,66000.0
2008-11-21 09:45:00,18.83,18.91,18.81,18.87,76400.0,13.4526,13.5098,13.4383,13.4812,76400.0
2008-11-21 09:50:00,18.87,18.97,18.74,18.75,72400.0,13.4812,13.5526,13.3883,13.3955,72400.0
2008-11-21 09:55:00,18.75,18.81,18.61,18.75,49600.0,13.3955,13.4383,13.2955,13.3955,49600.0
2008-11-21 10:00:00,18.79,18.79,18.54,18.56,74800.0,13.4241,13.4241,13.2454,13.2597,74800.0
2008-11-21 10:05:00,18.57,19.03,18.52,19.0,102600.0,13.2669,13.5955,13.2312,13.5741,102600.0
2008-11-21 10:10:00,19.03,19.03,18.73,18.75,52200.0,13.5955,13.5955,13.3812,13.3955,52200.0
2008-11-21 10:15:00,18.74,18.75,18.54,18.59,49800.0,13.3883,13.3955,13.2454,13.2812,49800.0
2008-11-21 10:20:00,18.6,18.8,18.55,18.69,40400.0,13.2883,13.4312,13.2526,13.3526,40400.0
2008-11-21 10:25:00,18.69,18.75,18.56,18.61,31200.0,13.3526,13.3955,13.2597,13.2955,31200.0
2008-11-21 10:30:00,18.61,18.7,18.5,18.5,73200.0,13.2955,13.3598,13.2169,13.2169,73200.0
2008-11-21 10:35:00,18.53,18.78,18.47,18.69,47200.0,13.2383,13.4169,13.1954,13.3526,47200.0
2008-11-21 10:40:00,18.68,18.75,18.61,18.65,37000.0,13.3455,13.3955,13.2955,13.324,37000.0
2008-11-21 10:45:00,18.64,18.87,18.61,18.61,40000.0,13.3169,13.4812,13.2955,13.2955,40000.0
2008-11-21 10:50:00,18.61,18.64,18.5,18.55,33600.0,13.2955,13.3169,13.2169,13.2526,33600.0
2008-11-21 10:55:00,18.55,18.57,18.31,18.34,43600.0,13.2526,13.2669,13.0811,13.1026,43600.0
2008-11-21 11:00:00,18.36,18.48,18.21,18.21,35200.0,13.1168,13.2026,13.0097,13.0097,35200.0
2008-11-21 11:05:00,18.21,18.37,18.16,18.34,42400.0,13.0097,13.124,12.974,13.1026,42400.0
2008-11-21 11:10:00,18.36,18.51,18.35,18.45,45600.0,13.1168,13.224,13.1097,13.1811,45600.0
2008-11-21 11:15:00,18.41,18.46,18.34,18.46,58400.0,13.1526,13.1883,13.1026,13.1883,58400.0
2008-11-21 11:20:00,18.46,18.51,18.37,18.42,78600.0,13.1883,13.224,13.124,13.1597,78600.0
2008-11-21 11:25:00,18.43,18.46,18.27,18.42,85400.0,13.1669,13.1883,13.0526,13.1597,85400.0
2008-11-21 11:30:00,18.39,18.5,18.38,18.43,69000.0,13.1383,13.2169,13.1311,13.1669,69000.0
2008-11-21 11:35:00,18.43,18.47,18.31,18.34,59600.0,13.1669,13.1954,13.0811,13.1026,59600.0
2008-11-21 11:40:00,18.39,18.47,18.36,18.38,52400.0,13.1383,13.1954,13.1168,13.1311,52400.0
2008-11-21 11:45:00,18.36,18.46,18.34,18.41,46400.0,13.1168,13.1883,13.1026,13.1526,46400.0
2008-11-21 11:50:00,18.43,18.43,18.25,18.29,32400.0,13.1669,13.1669,13.0383,13.0668,32400.0
2008-11-21 11:55:00,18.29,18.39,18.19,18.27,43600.0,13.0668,13.1383,12.9954,13.0526,43600.0
2008-11-21 12:00:00,18.28,18.31,18.18,18.29,63200.0,13.0597,13.0811,12.9883,13.0668,63200.0
2008-11-21 12:05:00,18.29,18.4,18.27,18.31,72400.0,13.0668,13.1454,13.0526,13.0811,72400.0
2008-11-21 12:10:00,18.31,18.34,18.19,18.24,41800.0,13.0811,13.1026,12.9954,13.0311,41800.0
2008-11-21 12:15:00,18.25,18.34,18.18,18.18,38000.0,13.0383,13.1026,12.9883,12.9883,38000.0
2008-11-21 12:20:00,18.15,18.31,18.13,18.25,48000.0,12.9668,13.0811,12.9525,13.0383,48000.0
2008-11-21 12:25:00,18.24,18.33,18.2,18.27,46400.0,13.0311,13.0954,13.0025,13.0526,46400.0
2008-11-21 12:30:00,18.29,18.4,18.21,18.33,37400.0,13.0668,13.1454,13.0097,13.0954,37400.0
2008-11-21 12:35:00,18.31,18.36,18.28,18.31,33200.0,13.0811,13.1168,13.0597,13.0811,33200.0
2008-11-21 12:40:00,18.3,18.37,18.29,18.36,37000.0,13.074,13.124,13.0668,13.1168,37000.0
2008-11-21 12:45:00,18.34,18.4,18.28,18.29,40000.0,13.1026,13.1454,13.0597,13.0668,40000.0
2008-11-21 12:50:00,18.29,18.4,18.26,18.38,36600.0,13.0668,13.1454,13.0454,13.1311,36600.0
2008-11-21 12:55:00,18.38,18.4,18.29,18.29,37600.0,13.1311,13.1454,13.0668,13.0668,37600.0
2008-11-21 13:00:00,18.31,18.33,18.13,18.17,37800.0,13.0811,13.0954,12.9525,12.9811,37800.0
2008-11-21 13:05:00,18.17,18.22,18.13,18.18,32000.0,12.9811,13.0168,12.9525,12.9883,32000.0
2008-11-21 13:10:00,18.18,18.28,18.18,18.27,46800.0,12.9883,13.0597,12.9883,13.0526,46800.0
2008-11-21 13:15:00,18.27,18.29,18.23,18.28,45000.0,13.0526,13.0668,13.024,13.0597,45000.0
2008-11-21 13:20:00,18.27,18.27,18.13,18.15,48000.0,13.0526,13.0526,12.9525,12.9668,48000.0
2008-11-21 13:25:00,18.15,18.18,18.11,18.17,44800.0,12.9668,12.9883,12.9382,12.9811,44800.0
2008-11-21 13:30:00,18.18,18.19,18.09,18.09,45200.0,12.9883,12.9954,12.924,12.924,45200.0
2008-11-21 13:35:00,18.09,18.1,18.0,18.08,62800.0,12.924,12.9311,12.8597,12.9168,62800.0
2008-11-21 13:40:00,18.09,18.26,18.07,18.17,30000.0,12.924,13.0454,12.9097,12.9811,30000.0
2008-11-21 13:45:00,18.16,18.21,18.11,18.15,25800.0,12.974,13.0097,12.9382,12.9668,25800.0
2008-11-21 13:50:00,18.13,18.16,18.07,18.16,58200.0,12.9525,12.974,12.9097,12.974,58200.0
2008-11-21 13:55:00,18.15,18.18,18.0,18.0,99000.0,12.9668,12.9883,12.8597,12.8597,99000.0
2008-11-21 14:00:00,18.0,18.32,17.97,18.3,92600.0,12.8597,13.0883,12.8382,13.074,92600.0
2008-11-21 14:05:00,18.3,18.36,18.22,18.31,123200.0,13.074,13.1168,13.0168,13.0811,123200.0
2008-11-21 14:10:00,18.31,18.4,18.25,18.29,87000.0,13.0811,13.1454,13.0383,13.0668,87000.0
2008-11-21 14:15:00,18.25,18.3,18.18,18.3,40800.0,13.0383,13.074,12.9883,13.074,40800.0
2008-11-21 14:20:00,18.31,18.45,18.31,18.33,53800.0,13.0811,13.1811,13.0811,13.0954,53800.0
2008-11-21 14:25:00,18.31,18.39,18.28,18.28,47200.0,13.0811,13.1383,13.0597,13.0597,47200.0
2008-11-21 14:30:00,18.25,18.27,18.15,18.18,43200.0,13.0383,13.0526,12.9668,12.9883,43200.0
2008-11-21 14:35:00,18.17,18.23,18.1,18.21,44000.0,12.9811,13.024,12.9311,13.0097,44000.0
2008-11-21 14:40:00,18.2,18.24,18.02,18.18,41600.0,13.0025,13.0311,12.8739,12.9883,41600.0
2008-11-21 14:45:00,18.19,18.35,18.17,18.3,65200.0,12.9954,13.1097,12.9811,13.074,65200.0
2008-11-21 14:50:00,18.28,18.3,18.12,18.16,72600.0,13.0597,13.074,12.9454,12.974,72600.0
2008-11-21 14:55:00,18.15,18.24,18.03,18.07,79400.0,12.9668,13.0311,12.8811,12.9097,79400.0
2008-11-21 15:00:00,18.06,18.31,18.05,18.2,194800.0,12.9025,13.0811,12.8954,13.0025,194800.0
2008-11-21 15:05:00,18.22,18.35,18.16,18.26,165400.0,13.0168,13.1097,12.974,13.0454,165400.0
2008-11-21 15:10:00,18.22,18.68,18.19,18.68,109200.0,13.0168,13.3455,12.9954,13.3455,109200.0
2008-11-21 15:15:00,18.68,18.68,18.39,18.55,87200.0,13.3455,13.3455,13.1383,13.2526,87200.0
2008-11-21 15:20:00,18.54,18.61,18.33,18.43,93000.0,13.2454,13.2955,13.0954,13.1669,93000.0
2008-11-21 15:25:00,18.45,18.73,18.41,18.66,99200.0,13.1811,13.3812,13.1526,13.3312,99200.0
2008-11-21 15:30:00,18.64,18.92,18.58,18.83,97800.0,13.3169,13.5169,13.274,13.4526,97800.0
2008-11-21 15:35:00,18.86,19.08,18.8,18.92,97000.0,13.4741,13.6312,13.4312,13.5169,97000.0
2008-11-21 15:40:00,18.92,19.07,18.74,18.8,224400.0,13.5169,13.6241,13.3883,13.4312,224400.0
2008-11-21 15:45:00,18.8,18.97,18.66,18.93,185000.0,13.4312,13.5526,13.3312,13.5241,185000.0
2008-11-21 15:50:00,18.93,19.18,18.84,19.17,220000.0,13.5241,13.7027,13.4598,13.6955,220000.0
2008-11-21 15:55:00,19.17,19.36,19.15,19.25,413200.0,13.6955,13.8313,13.6812,13.7527,413200.0
2008-11-24 09:30:00,19.58,20.0,19.58,19.78,60800.0,13.9884,14.2885,13.9884,14.1313,60800.0
2008-11-24 09:35:00,19.77,19.88,19.59,19.87,39200.0,14.1242,14.2028,13.9956,14.1956,39200.0
2008-11-24 09:40:00,19.85,19.86,19.67,19.79,82800.0,14.1813,14.1885,14.0527,14.1385,82800.0
2008-11-24 09:45:00,19.77,19.93,19.69,19.93,80200.0,14.1242,14.2385,14.067,14.2385,80200.0
2008-11-24 09:50:00,19.93,19.98,19.78,19.81,81200.0,14.2385,14.2742,14.1313,14.1528,81200.0
2008-11-24 09:55:00,19.82,19.94,19.75,19.94,54000.0,14.1599,14.2456,14.1099,14.2456,54000.0
2008-11-24 10:00:00,19.95,20.15,19.93,20.02,44200.0,14.2528,14.3957,14.2385,14.3028,44200.0
2008-11-24 10:05:00,20.02,20.05,19.89,20.05,37000.0,14.3028,14.3242,14.2099,14.3242,37000.0
2008-11-24 10:10:00,20.04,20.09,19.95,20.06,45200.0,14.3171,14.3528,14.2528,14.3314,45200.0
2008-11-24 10:15:00,20.07,20.13,20.02,20.09,37800.0,14.3385,14.3814,14.3028,14.3528,37800.0
2008-11-24 10:20:00,20.11,20.24,20.09,20.18,55800.0,14.3671,14.46,14.3528,14.4171,55800.0
2008-11-24 10:25:00,20.17,20.43,20.17,20.39,52400.0,14.41,14.5957,14.41,14.5671,52400.0
2008-11-24 10:30:00,20.39,20.53,20.39,20.5,49200.0,14.5671,14.6672,14.5671,14.6457,49200.0
2008-11-24 10:35:00,20.5,20.6,20.45,20.58,119200.0,14.6457,14.7172,14.61,14.7029,119200.0
2008-11-24 10:40:00,20.56,20.68,20.56,20.64,57600.0,14.6886,14.7743,14.6886,14.7457,57600.0
2008-11-24 10:45:00,20.63,20.66,20.36,20.4,36600.0,14.7386,14.76,14.5457,14.5743,36600.0
2008-11-24 10:50:00,20.37,20.39,20.21,20.28,37800.0,14.5528,14.5671,14.4385,14.4885,37800.0
2008-11-24 10:55:00,20.25,20.38,20.24,20.36,22600.0,14.4671,14.56,14.46,14.5457,22600.0
2008-11-24 11:00:00,20.4,20.55,20.37,20.38,37000.0,14.5743,14.6814,14.5528,14.56,37000.0
2008-11-24 11:05:00,20.36,20.42,20.25,20.3,17000.0,14.5457,14.5886,14.4671,14.5028,17000.0
2008-11-24 11:10:00,20.28,20.41,20.22,20.41,23800.0,14.4885,14.5814,14.4457,14.5814,23800.0
2008-11-24 11:15:00,20.38,20.45,20.22,20.22,37600.0,14.56,14.61,14.4457,14.4457,37600.0
2008-11-24 11:20:00,20.23,20.5,20.2,20.47,41400.0,14.4528,14.6457,14.4314,14.6243,41400.0
2008-11-24 11:25:00,20.49,20.53,20.36,20.36,37600.0,14.6386,14.6672,14.5457,14.5457,37600.0
2008-11-24 11:30:00,20.36,20.43,20.33,20.42,25000.0,14.5457,14.5957,14.5243,14.5886,25000.0
2008-11-24 11:35:00,20.41,20.58,20.41,20.55,70400.0,14.5814,14.7029,14.5814,14.6814,70400.0
2008-11-24 11:40:00,20.55,20.57,20.5,20.57,32000.0,14.6814,14.6957,14.6457,14.6957,32000.0
2008-11-24 11:45:00,20.55,20.67,20.54,20.61,36800.0,14.6814,14.7672,14.6743,14.7243,36800.0
2008-11-24 11:50:00,20.61,20.75,20.59,20.66,38200.0,14.7243,14.8243,14.71,14.76,38200.0
2008-11-24 11:55:00,20.66,20.71,20.63,20.66,39400.0,14.76,14.7957,14.7386,14.76,39400.0
2008-11-24 12:00:00,20.66,20.74,20.57,20.59,40400.0,14.76,14.8172,14.6957,14.71,40400.0
2008-11-24 12:05:00,20.6,20.67,20.59,20.62,28000.0,14.7172,14.7672,14.71,14.7315,28000.0
2008-11-24 12:10:00,20.61,20.61,20.42,20.5,19800.0,14.7243,14.7243,14.5886,14.6457,19800.0
2008-11-24 12:15:00,20.49,20.52,20.32,20.37,39200.0,14.6386,14.66,14.5171,14.5528,39200.0
2008-11-24 12:20:00,20.37,20.37,20.11,20.14,59200.0,14.5528,14.5528,14.3671,14.3885,59200.0
2008-11-24 12:25:00,20.14,20.24,20.09,20.13,37000.0,14.3885,14.46,14.3528,14.3814,37000.0
2008-11-24 12:30:00,20.1,20.29,20.1,20.28,27600.0,14.3599,14.4957,14.3599,14.4885,27600.0
2008-11-24 12:35:00,20.26,20.36,20.13,20.13,32000.0,14.4743,14.5457,14.3814,14.3814,32000.0
2008-11-24 12:40:00,20.14,20.34,20.08,20.3,23800.0,14.3885,14.5314,14.3457,14.5028,23800.0
2008-11-24 12:45:00,20.3,20.31,20.22,20.27,16000.0,14.5028,14.51,14.4457,14.4814,16000.0
2008-11-24 12:50:00,20.24,20.36,20.24,20.33,21000.0,14.46,14.5457,14.46,14.5243,21000.0
2008-11-24 12:55:00,20.3,20.35,20.27,20.34,12400.0,14.5028,14.5386,14.4814,14.5314,12400.0
2008-11-24 13:00:00,20.34,20.39,20.3,20.3,34200.0,14.5314,14.5671,14.5028,14.5028,34200.0
2008-11-24 13:05:00,20.3,20.38,20.28,20.31,27400.0,14.5028,14.56,14.4885,14.51,27400.0
2008-11-24 13:10:00,20.32,20.34,20.22,20.28,29800.0,14.5171,14.5314,14.4457,14.4885,29800.0
2008-11-24 13:15:00,20.26,20.29,20.17,20.27,15200.0,14.4743,14.4957,14.41,14.4814,15200.0
2008-11-24 13:20:00,20.27,20.33,20.24,20.27,25600.0,14.4814,14.5243,14.46,14.4814,25600.0
2008-11-24 13:25:00,20.29,20.33,20.23,20.31,15800.0,14.4957,14.5243,14.4528,14.51,15800.0
2008-11-24 13:30:00,20.31,20.38,20.29,20.36,21200.0,14.51,14.56,14.4957,14.5457,21200.0
2008-11-24 13:35:00,20.35,20.39,20.29,20.35,20000.0,14.5386,14.5671,14.4957,14.5386,20000.0
2008-11-24 13:40:00,20.29,20.38,20.29,20.3,20000.0,14.4957,14.56,14.4957,14.5028,20000.0
2008-11-24 13:45:00,20.29,20.29,20.21,20.23,19800.0,14.4957,14.4957,14.4385,14.4528,19800.0
2008-11-24 13:50:00,20.23,20.31,20.21,20.31,17800.0,14.4528,14.51,14.4385,14.51,17800.0
2008-11-24 13:55:00,20.32,20.52,20.29,20.49,29600.0,14.5171,14.66,14.4957,14.6386,29600.0
2008-11-24 14:00:00,20.5,20.5,20.33,20.34,22800.0,14.6457,14.6457,14.5243,14.5314,22800.0
2008-11-24 14:05:00,20.34,20.34,20.13,20.18,41200.0,14.5314,14.5314,14.3814,14.4171,41200.0
2008-11-24 14:10:00,20.17,20.18,20.0,20.07,82000.0,14.41,14.4171,14.2885,14.3385,82000.0
2008-11-24 14:15:00,20.09,20.15,20.05,20.13,30400.0,14.3528,14.3957,14.3242,14.3814,30400.0
2008-11-24 14:20:00,20.18,20.36,20.18,20.36,34400.0,14.4171,14.5457,14.4171,14.5457,34400.0
2008-11-24 14:25:00,20.37,20.52,20.36,20.43,85000.0,14.5528,14.66,14.5457,14.5957,85000.0
2008-11-24 14:30:00,20.42,20.61,20.42,20.5,95200.0,14.5886,14.7243,14.5886,14.6457,95200.0
2008-11-24 14:35:00,20.5,20.61,20.5,20.59,34600.0,14.6457,14.7243,14.6457,14.71,34600.0
2008-11-24 14:40:00,20.63,20.65,20.46,20.54,29200.0,14.7386,14.7529,14.6171,14.6743,29200.0
2008-11-24 14:45:00,20.53,20.56,20.4,20.41,25200.0,14.6672,14.6886,14.5743,14.5814,25200.0
2008-11-24 14:50:00,20.41,20.56,20.39,20.53,46400.0,14.5814,14.6886,14.5671,14.6672,46400.0
2008-11-24 14:55:00,20.54,20.66,20.53,20.66,88600.0,14.6743,14.76,14.6672,14.76,88600.0
2008-11-24 15:00:00,20.64,20.79,20.57,20.77,87200.0,14.7457,14.8529,14.6957,14.8386,87200.0
2008-11-24 15:05:00,20.78,20.82,20.71,20.82,47800.0,14.8458,14.8743,14.7957,14.8743,47800.0
2008-11-24 15:10:00,20.83,20.89,20.77,20.85,66200.0,14.8815,14.9243,14.8386,14.8958,66200.0
2008-11-24 15:15:00,20.86,20.89,20.77,20.81,47800.0,14.9029,14.9243,14.8386,14.8672,47800.0
2008-11-24 15:20:00,20.8,20.88,20.78,20.83,42000.0,14.86,14.9172,14.8458,14.8815,42000.0
2008-11-24 15:25:00,20.83,21.02,20.8,21.0,48200.0,14.8815,15.0172,14.86,15.0029,48200.0
2008-11-24 15:30:00,21.01,21.04,20.92,20.97,67200.0,15.0101,15.0315,14.9458,14.9815,67200.0
2008-11-24 15:35:00,20.97,21.11,20.92,21.05,55200.0,14.9815,15.0815,14.9458,15.0387,55200.0
2008-11-24 15:40:00,21.05,21.39,21.05,21.36,145000.0,15.0387,15.2816,15.0387,15.2601,145000.0
2008-11-24 15:45:00,21.38,21.38,21.05,21.06,95400.0,15.2744,15.2744,15.0387,15.0458,95400.0
2008-11-24 15:50:00,21.07,21.15,20.67,20.78,205600.0,15.0529,15.1101,14.7672,14.8458,205600.0
2008-11-24 15:55:00,20.79,20.95,20.71,20.8,287600.0,14.8529,14.9672,14.7957,14.86,287600.0
2008-11-25 09:30:00,21.14,21.5,21.14,21.35,61000.0,15.103,15.3601,15.103,15.253,61000.0
2008-11-25 09:35:00,21.38,21.46,21.3,21.36,52000.0,15.2744,15.3316,15.2173,15.2601,52000.0
2008-11-25 09:40:00,21.33,21.61,21.26,21.26,46200.0,15.2387,15.4387,15.1887,15.1887,46200.0
2008-11-25 09:45:00,21.24,21.4,21.18,21.37,55200.0,15.1744,15.2887,15.1315,15.2673,55200.0
2008-11-25 09:50:00,21.39,21.59,21.37,21.37,45000.0,15.2816,15.4244,15.2673,15.2673,45000.0
2008-11-25 09:55:00,21.39,21.39,21.23,21.31,46000.0,15.2816,15.2816,15.1672,15.2244,46000.0
2008-11-25 10:00:00,21.31,21.6,21.29,21.43,64200.0,15.2244,15.4316,15.2101,15.3101,64200.0
2008-11-25 10:05:00,21.45,21.64,21.42,21.64,62400.0,15.3244,15.4602,15.303,15.4602,62400.0
2008-11-25 10:10:00,21.67,21.71,21.54,21.57,28800.0,15.4816,15.5102,15.3887,15.4102,28800.0
2008-11-25 10:15:00,21.55,21.61,21.45,21.61,34200.0,15.3959,15.4387,15.3244,15.4387,34200.0
2008-11-25 10:20:00,21.61,21.61,21.39,21.43,25400.0,15.4387,15.4387,15.2816,15.3101,25400.0
2008-11-25 10:25:00,21.45,21.59,21.45,21.55,20600.0,15.3244,15.4244,15.3244,15.3959,20600.0
2008-11-25 10:30:00,21.54,21.55,21.36,21.39,27000.0,15.3887,15.3959,15.2601,15.2816,27000.0
2008-11-25 10:35:00,21.36,21.38,21.24,21.24,24400.0,15.2601,15.2744,15.1744,15.1744,24400.0
2008-11-25 10:40:00,21.24,21.26,21.17,21.23,16400.0,15.1744,15.1887,15.1244,15.1672,16400.0
2008-11-25 10:45:00,21.18,21.22,21.03,21.04,23600.0,15.1315,15.1601,15.0244,15.0315,23600.0
2008-11-25 10:50:00,21.05,21.11,21.02,21.07,26200.0,15.0387,15.0815,15.0172,15.0529,26200.0
2008-11-25 10:55:00,21.11,21.15,21.04,21.12,12400.0,15.0815,15.1101,15.0315,15.0887,12400.0
2008-11-25 11:00:00,21.11,21.17,20.95,20.99,19600.0,15.0815,15.1244,14.9672,14.9958,19600.0
2008-11-25 11:05:00,20.99,20.99,20.78,20.79,15400.0,14.9958,14.9958,14.8458,14.8529,15400.0
2008-11-25 11:10:00,20.78,20.82,20.75,20.75,25000.0,14.8458,14.8743,14.8243,14.8243,25000.0
2008-11-25 11:15:00,20.75,20.88,20.68,20.86,23000.0,14.8243,14.9172,14.7743,14.9029,23000.0
2008-11-25 11:20:00,20.92,20.93,20.87,20.93,12200.0,14.9458,14.9529,14.9101,14.9529,12200.0
2008-11-25 11:25:00,20.96,20.96,20.91,20.93,14400.0,14.9744,14.9744,14.9386,14.9529,14400.0
2008-11-25 11:30:00,20.94,21.0,20.92,20.98,13400.0,14.9601,15.0029,14.9458,14.9886,13400.0
2008-11-25 11:35:00,20.96,21.04,20.96,20.98,9600.0,14.9744,15.0315,14.9744,14.9886,9600.0
2008-11-25 11:40:00,20.98,21.14,20.97,21.14,17200.0,14.9886,15.103,14.9815,15.103,17200.0
2008-11-25 11:45:00,21.15,21.16,21.06,21.09,31400.0,15.1101,15.1172,15.0458,15.0672,31400.0
2008-11-25 11:50:00,21.07,21.13,20.99,21.09,31200.0,15.0529,15.0958,14.9958,15.0672,31200.0
2008-11-25 11:55:00,21.11,21.18,21.06,21.06,9600.0,15.0815,15.1315,15.0458,15.0458,9600.0
2008-11-25 12:00:00,21.1,21.1,20.96,20.96,41600.0,15.0744,15.0744,14.9744,14.9744,41600.0
2008-11-25 12:05:00,20.97,21.0,20.9,20.97,25600.0,14.9815,15.0029,14.9315,14.9815,25600.0
2008-11-25 12:10:00,20.97,20.97,20.81,20.84,19600.0,14.9815,14.9815,14.8672,14.8886,19600.0
2008-11-25 12:15:00,20.82,20.95,20.79,20.9,24000.0,14.8743,14.9672,14.8529,14.9315,24000.0
2008-11-25 12:20:00,20.92,20.92,20.78,20.78,13200.0,14.9458,14.9458,14.8458,14.8458,13200.0
2008-11-25 12:25:00,20.79,20.84,20.79,20.84,12800.0,14.8529,14.8886,14.8529,14.8886,12800.0
2008-11-25 12:30:00,20.88,20.91,20.83,20.83,12000.0,14.9172,14.9386,14.8815,14.8815,12000.0
2008-11-25 12:35:00,20.85,20.95,20.81,20.91,16200.0,14.8958,14.9672,14.8672,14.9386,16200.0
2008-11-25 12:40:00,20.91,20.92,20.84,20.84,14000.0,14.9386,14.9458,14.8886,14.8886,14000.0
2008-11-25 12:45:00,20.83,20.83,20.66,20.68,18000.0,14.8815,14.8815,14.76,14.7743,18000.0
2008-11-25 12:50:00,20.68,20.71,20.54,20.56,67000.0,14.7743,14.7957,14.6743,14.6886,67000.0
2008-11-25 12:55:00,20.56,20.7,20.55,20.63,24800.0,14.6886,14.7886,14.6814,14.7386,24800.0
2008-11-25 13:00:00,20.63,20.66,20.58,20.59,28000.0,14.7386,14.76,14.7029,14.71,28000.0
2008-11-25 13:05:00,20.6,20.69,20.59,20.67,15400.0,14.7172,14.7815,14.71,14.7672,15400.0
2008-11-25 13:10:00,20.7,20.8,20.68,20.69,22200.0,14.7886,14.86,14.7743,14.7815,22200.0
2008-11-25 13:15:00,20.7,20.71,20.59,20.71,29400.0,14.7886,14.7957,14.71,14.7957,29400.0
2008-11-25 13:20:00,20.73,20.8,20.7,20.72,16800.0,14.81,14.86,14.7886,14.8029,16800.0
2008-11-25 13:25:00,20.72,20.9,20.7,20.87,40200.0,14.8029,14.9315,14.7886,14.9101,40200.0
2008-11-25 13:30:00,20.88,20.95,20.86,20.89,23200.0,14.9172,14.9672,14.9029,14.9243,23200.0
2008-11-25 13:35:00,20.89,20.93,20.87,20.88,15000.0,14.9243,14.9529,14.9101,14.9172,15000.0
2008-11-25 13:40:00,20.89,20.96,20.84,20.84,24200.0,14.9243,14.9744,14.8886,14.8886,24200.0
2008-11-25 13:45:00,20.85,20.95,20.85,20.92,72600.0,14.8958,14.9672,14.8958,14.9458,72600.0
2008-11-25 13:50:00,20.92,20.92,20.84,20.9,20000.0,14.9458,14.9458,14.8886,14.9315,20000.0
2008-11-25 13:55:00,20.88,20.88,20.75,20.75,41800.0,14.9172,14.9172,14.8243,14.8243,41800.0
2008-11-25 14:00:00,20.75,20.83,20.7,20.81,25600.0,14.8243,14.8815,14.7886,14.8672,25600.0
2008-11-25 14:05:00,20.81,20.83,20.62,20.64,17000.0,14.8672,14.8815,14.7315,14.7457,17000.0
2008-11-25 14:10:00,20.64,20.64,20.5,20.54,23000.0,14.7457,14.7457,14.6457,14.6743,23000.0
2008-11-25 14:15:00,20.53,20.61,20.41,20.61,27800.0,14.6672,14.7243,14.5814,14.7243,27800.0
2008-11-25 14:20:00,20.62,20.63,20.59,20.61,23600.0,14.7315,14.7386,14.71,14.7243,23600.0
2008-11-25 14:25:00,20.63,20.73,20.59,20.67,35600.0,14.7386,14.81,14.71,14.7672,35600.0
2008-11-25 14:30:00,20.68,20.82,20.67,20.77,36000.0,14.7743,14.8743,14.7672,14.8386,36000.0
2008-11-25 14:35:00,20.75,20.88,20.75,20.83,28400.0,14.8243,14.9172,14.8243,14.8815,28400.0
2008-11-25 14:40:00,20.83,20.83,20.74,20.77,13200.0,14.8815,14.8815,14.8172,14.8386,13200.0
2008-11-25 14:45:00,20.78,20.78,20.71,20.73,30200.0,14.8458,14.8458,14.7957,14.81,30200.0
2008-11-25 14:50:00,20.73,20.78,20.66,20.78,25200.0,14.81,14.8458,14.76,14.8458,25200.0
2008-11-25 14:55:00,20.82,21.03,20.82,21.01,42400.0,14.8743,15.0244,14.8743,15.0101,42400.0
2008-11-25 15:00:00,20.98,21.12,20.94,21.09,36800.0,14.9886,15.0887,14.9601,15.0672,36800.0
2008-11-25 15:05:00,21.09,21.2,20.99,21.0,50400.0,15.0672,15.1458,14.9958,15.0029,50400.0
2008-11-25 15:10:00,21.0,21.05,20.92,21.02,33800.0,15.0029,15.0387,14.9458,15.0172,33800.0
2008-11-25 15:15:00,21.04,21.11,20.98,20.98,33400.0,15.0315,15.0815,14.9886,14.9886,33400.0
2008-11-25 15:20:00,20.99,20.99,20.85,20.91,36000.0,14.9958,14.9958,14.8958,14.9386,36000.0
2008-11-25 15:25:00,20.9,21.1,20.84,21.06,39800.0,14.9315,15.0744,14.8886,15.0458,39800.0
2008-11-25 15:30:00,21.06,21.08,20.93,20.99,59200.0,15.0458,15.0601,14.9529,14.9958,59200.0
2008-11-25 15:35:00,20.99,21.18,20.99,21.06,55800.0,14.9958,15.1315,14.9958,15.0458,55800.0
2008-11-25 15:40:00,21.07,21.3,21.05,21.27,81200.0,15.0529,15.2173,15.0387,15.1958,81200.0
2008-11-25 15:45:00,21.25,21.3,21.06,21.18,73800.0,15.1815,15.2173,15.0458,15.1315,73800.0
2008-11-25 15:50:00,21.17,21.32,21.16,21.25,101000.0,15.1244,15.2315,15.1172,15.1815,101000.0
2008-11-25 15:55:00,21.25,21.28,21.06,21.17,167000.0,15.1815,15.203,15.0458,15.1244,167000.0
2008-11-26 09:30:00,21.0,21.0,20.76,20.79,18000.0,15.0029,15.0029,14.8315,14.8529,18000.0
2008-11-26 09:35:00,20.77,20.86,20.75,20.77,35000.0,14.8386,14.9029,14.8243,14.8386,35000.0
2008-11-26 09:40:00,20.75,20.81,20.59,20.6,29400.0,14.8243,14.8672,14.71,14.7172,29400.0
2008-11-26 09:45:00,20.63,20.8,20.63,20.67,30400.0,14.7386,14.86,14.7386,14.7672,30400.0
2008-11-26 09:50:00,20.68,20.86,20.67,20.83,30800.0,14.7743,14.9029,14.7672,14.8815,30800.0
2008-11-26 09:55:00,20.84,20.91,20.76,20.81,19600.0,14.8886,14.9386,14.8315,14.8672,19600.0
2008-11-26 10:00:00,20.86,20.96,20.79,20.96,22000.0,14.9029,14.9744,14.8529,14.9744,22000.0
2008-11-26 10:05:00,20.91,20.93,20.84,20.85,26200.0,14.9386,14.9529,14.8886,14.8958,26200.0
2008-11-26 10:10:00,20.84,20.98,20.82,20.86,22600.0,14.8886,14.9886,14.8743,14.9029,22600.0
2008-11-26 10:15:00,20.9,21.0,20.9,20.98,15200.0,14.9315,15.0029,14.9315,14.9886,15200.0
2008-11-26 10:20:00,21.0,21.04,20.97,21.02,19400.0,15.0029,15.0315,14.9815,15.0172,19400.0
2008-11-26 10:25:00,21.03,21.16,21.0,21.0,20400.0,15.0244,15.1172,15.0029,15.0029,20400.0
2008-11-26 10:30:00,21.02,21.07,20.95,21.0,21000.0,15.0172,15.0529,14.9672,15.0029,21000.0
2008-11-26 10:35:00,20.99,21.08,20.94,21.05,24400.0,14.9958,15.0601,14.9601,15.0387,24400.0
2008-11-26 10:40:00,21.05,21.05,20.95,20.98,16600.0,15.0387,15.0387,14.9672,14.9886,16600.0
2008-11-26 10:45:00,20.98,21.03,20.88,20.91,20800.0,14.9886,15.0244,14.9172,14.9386,20800.0
2008-11-26 10:50:00,20.91,21.08,20.88,21.01,12600.0,14.9386,15.0601,14.9172,15.0101,12600.0
2008-11-26 10:55:00,21.03,21.07,20.97,20.97,8000.0,15.0244,15.0529,14.9815,14.9815,8000.0
2008-11-26 11:00:00,20.97,20.99,20.87,20.9,40400.0,14.9815,14.9958,14.9101,14.9315,40400.0
2008-11-26 11:05:00,20.88,21.07,20.84,21.05,37400.0,14.9172,15.0529,14.8886,15.0387,37400.0
2008-11-26 11:10:00,21.06,21.2,21.06,21.18,7800.0,15.0458,15.1458,15.0458,15.1315,7800.0
2008-11-26 11:15:00,21.21,21.24,21.16,21.22,9200.0,15.153,15.1744,15.1172,15.1601,9200.0
2008-11-26 11:20:00,21.24,21.38,21.21,21.33,50400.0,15.1744,15.2744,15.153,15.2387,50400.0
2008-11-26 11:25:00,21.33,21.39,21.23,21.23,15600.0,15.2387,15.2816,15.1672,15.1672,15600.0
2008-11-26 11:30:00,21.21,21.27,21.18,21.2,14800.0,15.153,15.1958,15.1315,15.1458,14800.0
2008-11-26 11:35:00,21.23,21.36,21.23,21.31,18600.0,15.1672,15.2601,15.1672,15.2244,18600.0
2008-11-26 11:40:00,21.34,21.38,21.31,21.36,19000.0,15.2458,15.2744,15.2244,15.2601,19000.0
2008-11-26 11:45:00,21.36,21.46,21.29,21.43,20800.0,15.2601,15.3316,15.2101,15.3101,20800.0
2008-11-26 11:50:00,21.42,21.43,21.35,21.35,10600.0,15.303,15.3101,15.253,15.253,10600.0
2008-11-26 11:55:00,21.34,21.38,21.28,21.28,9200.0,15.2458,15.2744,15.203,15.203,9200.0
2008-11-26 12:00:00,21.27,21.3,21.24,21.25,10000.0,15.1958,15.2173,15.1744,15.1815,10000.0
2008-11-26 12:05:00,21.25,21.31,21.23,21.27,17400.0,15.1815,15.2244,15.1672,15.1958,17400.0
2008-11-26 12:10:00,21.26,21.31,21.22,21.25,10000.0,15.1887,15.2244,15.1601,15.1815,10000.0
2008-11-26 12:15:00,21.25,21.33,21.25,21.28,16400.0,15.1815,15.2387,15.1815,15.203,16400.0
2008-11-26 12:20:00,21.27,21.36,21.27,21.34,8000.0,15.1958,15.2601,15.1958,15.2458,8000.0
2008-11-26 12:25:00,21.33,21.43,21.29,21.39,16400.0,15.2387,15.3101,15.2101,15.2816,16400.0
2008-11-26 12:30:00,21.38,21.42,21.36,21.39,14800.0,15.2744,15.303,15.2601,15.2816,14800.0
2008-11-26 12:35:00,21.4,21.48,21.37,21.43,19800.0,15.2887,15.3459,15.2673,15.3101,19800.0
2008-11-26 12:40:00,21.42,21.5,21.39,21.45,20000.0,15.303,15.3601,15.2816,15.3244,20000.0
2008-11-26 12:45:00,21.45,21.58,21.45,21.53,33000.0,15.3244,15.4173,15.3244,15.3816,33000.0
2008-11-26 12:50:00,21.54,21.55,21.49,21.5,11600.0,15.3887,15.3959,15.353,15.3601,11600.0
2008-11-26 12:55:00,21.49,21.55,21.49,21.52,13000.0,15.353,15.3959,15.353,15.3744,13000.0
2008-11-26 13:00:00,21.53,21.59,21.51,21.58,16800.0,15.3816,15.4244,15.3673,15.4173,16800.0
2008-11-26 13:05:00,21.56,21.57,21.51,21.54,20400.0,15.403,15.4102,15.3673,15.3887,20400.0
2008-11-26 13:10:00,21.54,21.55,21.42,21.42,6400.0,15.3887,15.3959,15.303,15.303,6400.0
2008-11-26 13:15:00,21.45,21.53,21.45,21.46,20400.0,15.3244,15.3816,15.3244,15.3316,20400.0
2008-11-26 13:20:00,21.45,21.47,21.34,21.36,14600.0,15.3244,15.3387,15.2458,15.2601,14600.0
2008-11-26 13:25:00,21.36,21.45,21.33,21.42,16600.0,15.2601,15.3244,15.2387,15.303,16600.0
2008-11-26 13:30:00,21.42,21.43,21.25,21.25,11200.0,15.303,15.3101,15.1815,15.1815,11200.0
2008-11-26 13:35:00,21.26,21.39,21.25,21.36,9800.0,15.1887,15.2816,15.1815,15.2601,9800.0
2008-11-26 13:40:00,21.36,21.36,21.28,21.31,11400.0,15.2601,15.2601,15.203,15.2244,11400.0
2008-11-26 13:45:00,21.34,21.37,21.31,21.33,20200.0,15.2458,15.2673,15.2244,15.2387,20200.0
2008-11-26 13:50:00,21.33,21.36,21.25,21.28,11000.0,15.2387,15.2601,15.1815,15.203,11000.0
2008-11-26 13:55:00,21.28,21.28,21.22,21.25,6400.0,15.203,15.203,15.1601,15.1815,6400.0
2008-11-26 14:00:00,21.27,21.3,21.22,21.24,13800.0,15.1958,15.2173,15.1601,15.1744,13800.0
2008-11-26 14:05:00,21.25,21.32,21.25,21.3,10400.0,15.1815,15.2315,15.1815,15.2173,10400.0
2008-11-26 14:10:00,21.3,21.33,21.21,21.22,37600.0,15.2173,15.2387,15.153,15.1601,37600.0
2008-11-26 14:15:00,21.21,21.37,21.21,21.35,56800.0,15.153,15.2673,15.153,15.253,56800.0
2008-11-26 14:20:00,21.35,21.49,21.34,21.48,10200.0,15.253,15.353,15.2458,15.3459,10200.0
2008-11-26 14:25:00,21.47,21.49,21.41,21.45,17000.0,15.3387,15.353,15.2958,15.3244,17000.0
2008-11-26 14:30:00,21.45,21.71,21.45,21.68,50400.0,15.3244,15.5102,15.3244,15.4887,50400.0
2008-11-26 14:35:00,21.65,21.68,21.63,21.67,12000.0,15.4673,15.4887,15.453,15.4816,12000.0
2008-11-26 14:40:00,21.65,21.77,21.65,21.77,17600.0,15.4673,15.553,15.4673,15.553,17600.0
2008-11-26 14:45:00,21.75,21.79,21.72,21.73,18600.0,15.5388,15.5673,15.5173,15.5245,18600.0
2008-11-26 14:50:00,21.75,21.81,21.73,21.78,25200.0,15.5388,15.5816,15.5245,15.5602,25200.0
2008-11-26 14:55:00,21.8,21.87,21.78,21.81,34400.0,15.5745,15.6245,15.5602,15.5816,34400.0
2008-11-26 15:00:00,21.81,21.87,21.73,21.75,29400.0,15.5816,15.6245,15.5245,15.5388,29400.0
2008-11-26 15:05:00,21.75,21.82,21.74,21.79,57000.0,15.5388,15.5888,15.5316,15.5673,57000.0
2008-11-26 15:10:00,21.78,21.96,21.78,21.89,30800.0,15.5602,15.6888,15.5602,15.6388,30800.0
2008-11-26 15:15:00,21.87,21.92,21.83,21.86,23600.0,15.6245,15.6602,15.5959,15.6173,23600.0
2008-11-26 15:20:00,21.85,21.89,21.77,21.86,25400.0,15.6102,15.6388,15.553,15.6173,25400.0
2008-11-26 15:25:00,21.88,21.93,21.85,21.9,27000.0,15.6316,15.6673,15.6102,15.6459,27000.0
2008-11-26 15:30:00,21.89,21.96,21.85,21.95,34600.0,15.6388,15.6888,15.6102,15.6816,34600.0
2008-11-26 15:35:00,21.93,21.95,21.83,21.85,41600.0,15.6673,15.6816,15.5959,15.6102,41600.0
2008-11-26 15:40:00,21.87,21.89,21.69,21.74,67200.0,15.6245,15.6388,15.4959,15.5316,67200.0
2008-11-26 15:45:00,21.71,21.81,21.7,21.78,69400.0,15.5102,15.5816,15.503,15.5602,69400.0
2008-11-26 15:50:00,21.75,21.85,21.71,21.85,54000.0,15.5388,15.6102,15.5102,15.6102,54000.0
2008-11-26 15:55:00,21.85,21.95,21.84,21.91,162000.0,15.6102,15.6816,15.603,15.6531,162000.0
2008-11-28 09:30:00,21.8,21.8,21.8,21.8,600.0,15.5745,15.5745,15.5745,15.5745,600.0
2008-11-28 09:35:00,21.96,22.14,21.96,22.05,27800.0,15.6888,15.8174,15.6888,15.7531,27800.0
2008-11-28 09:40:00,21.98,22.1,21.9,21.93,13200.0,15.7031,15.7888,15.6459,15.6673,13200.0
2008-11-28 09:45:00,21.95,22.04,21.85,21.85,27600.0,15.6816,15.7459,15.6102,15.6102,27600.0
2008-11-28 09:50:00,21.83,21.84,21.68,21.73,15400.0,15.5959,15.603,15.4887,15.5245,15400.0
2008-11-28 09:55:00,21.69,21.72,21.64,21.72,15200.0,15.4959,15.5173,15.4602,15.5173,15200.0
2008-11-28 10:00:00,21.72,21.86,21.72,21.75,12200.0,15.5173,15.6173,15.5173,15.5388,12200.0
2008-11-28 10:05:00,21.74,21.78,21.66,21.7,14400.0,15.5316,15.5602,15.4745,15.503,14400.0
2008-11-28 10:10:00,21.73,21.76,21.68,21.76,11400.0,15.5245,15.5459,15.4887,15.5459,11400.0
2008-11-28 10:15:00,21.73,21.82,21.72,21.82,13800.0,15.5245,15.5888,15.5173,15.5888,13800.0
2008-11-28 10:20:00,21.8,21.92,21.75,21.92,17400.0,15.5745,15.6602,15.5388,15.6602,17400.0
2008-11-28 10:25:00,21.92,21.93,21.88,21.88,11400.0,15.6602,15.6673,15.6316,15.6316,11400.0
2008-11-28 10:30:00,21.84,21.84,21.77,21.83,12600.0,15.603,15.603,15.553,15.5959,12600.0
2008-11-28 10:35:00,21.83,21.83,21.77,21.78,5600.0,15.5959,15.5959,15.553,15.5602,5600.0
2008-11-28 10:40:00,21.77,21.84,21.75,21.84,6200.0,15.553,15.603,15.5388,15.603,6200.0
2008-11-28 10:45:00,21.83,21.9,21.83,21.85,7400.0,15.5959,15.6459,15.5959,15.6102,7400.0
2008-11-28 10:50:00,21.85,21.9,21.83,21.88,8600.0,15.6102,15.6459,15.5959,15.6316,8600.0
2008-11-28 10:55:00,21.89,21.93,21.89,21.92,8000.0,15.6388,15.6673,15.6388,15.6602,8000.0
2008-11-28 11:00:00,21.91,21.91,21.83,21.83,9600.0,15.6531,15.6531,15.5959,15.5959,9600.0
2008-11-28 11:05:00,21.82,21.83,21.74,21.74,16600.0,15.5888,15.5959,15.5316,15.5316,16600.0
2008-11-28 11:10:00,21.75,21.8,21.75,21.75,8800.0,15.5388,15.5745,15.5388,15.5388,8800.0
2008-11-28 11:15:00,21.75,21.75,21.71,21.73,12400.0,15.5388,15.5388,15.5102,15.5245,12400.0
2008-11-28 11:20:00,21.72,21.74,21.68,21.7,17000.0,15.5173,15.5316,15.4887,15.503,17000.0
2008-11-28 11:25:00,21.7,21.73,21.68,21.73,48400.0,15.503,15.5245,15.4887,15.5245,48400.0
2008-11-28 11:30:00,21.73,21.73,21.64,21.67,20800.0,15.5245,15.5245,15.4602,15.4816,20800.0
2008-11-28 11:35:00,21.67,21.67,21.6,21.66,20600.0,15.4816,15.4816,15.4316,15.4745,20600.0
2008-11-28 11:40:00,21.67,21.78,21.65,21.75,28800.0,15.4816,15.5602,15.4673,15.5388,28800.0
2008-11-28 11:45:00,21.76,21.79,21.74,21.75,12200.0,15.5459,15.5673,15.5316,15.5388,12200.0
2008-11-28 11:50:00,21.74,21.76,21.68,21.75,28200.0,15.5316,15.5459,15.4887,15.5388,28200.0
2008-11-28 11:55:00,21.77,21.78,21.72,21.77,17600.0,15.553,15.5602,15.5173,15.553,17600.0
2008-11-28 12:00:00,21.75,21.77,21.75,21.76,21800.0,15.5388,15.553,15.5388,15.5459,21800.0
2008-11-28 12:05:00,21.77,21.84,21.77,21.81,24800.0,15.553,15.603,15.553,15.5816,24800.0
2008-11-28 12:10:00,21.82,21.91,21.8,21.89,28600.0,15.5888,15.6531,15.5745,15.6388,28600.0
2008-11-28 12:15:00,21.89,21.92,21.85,21.89,22600.0,15.6388,15.6602,15.6102,15.6388,22600.0
2008-11-28 12:20:00,21.88,21.91,21.85,21.9,13400.0,15.6316,15.6531,15.6102,15.6459,13400.0
2008-11-28 12:25:00,21.89,21.9,21.85,21.86,14000.0,15.6388,15.6459,15.6102,15.6173,14000.0
2008-11-28 12:30:00,21.86,21.93,21.81,21.88,23000.0,15.6173,15.6673,15.5816,15.6316,23000.0
2008-11-28 12:35:00,21.88,21.92,21.87,21.87,6800.0,15.6316,15.6602,15.6245,15.6245,6800.0
2008-11-28 12:40:00,21.89,21.95,21.88,21.93,17400.0,15.6388,15.6816,15.6316,15.6673,17400.0
2008-11-28 12:45:00,21.92,21.92,21.82,21.88,16800.0,15.6602,15.6602,15.5888,15.6316,16800.0
2008-11-28 12:50:00,21.89,21.93,21.86,21.91,32600.0,15.6388,15.6673,15.6173,15.6531,32600.0
2008-11-28 12:55:00,21.91,21.96,21.8,21.88,89800.0,15.6531,15.6888,15.5745,15.6316,89800.0
2008-11-28 13:00:00,21.88,21.96,21.88,21.96,135200.0,15.6316,15.6888,15.6316,15.6888,135200.0
2008-11-28 13:05:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 13:10:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 13:15:00,21.96,21.96,21.96,21.96,200.0,15.6888,15.6888,15.6888,15.6888,200.0
2008-11-28 13:20:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 13:25:00,21.96,21.96,21.96,21.96,4000.0,15.6888,15.6888,15.6888,15.6888,4000.0
2008-11-28 13:30:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 13:35:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 13:40:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 13:45:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 13:50:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 13:55:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 14:00:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 14:05:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 14:10:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 14:15:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 14:20:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 14:25:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 14:30:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 14:35:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 14:40:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 14:45:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 14:50:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 14:55:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 15:00:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 15:05:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 15:10:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 15:15:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 15:20:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 15:25:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 15:30:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 15:35:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 15:40:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 15:45:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 15:50:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-11-28 15:55:00,21.96,21.96,21.96,21.96,0.0,15.6888,15.6888,15.6888,15.6888,0.0
2008-12-01 09:30:00,20.88,21.25,20.88,21.04,5400.0,14.9172,15.1815,14.9172,15.0315,5400.0
2008-12-01 09:35:00,21.04,21.18,20.83,20.9,81600.0,15.0315,15.1315,14.8815,14.9315,81600.0
2008-12-01 09:40:00,20.85,21.04,20.78,20.91,52000.0,14.8958,15.0315,14.8458,14.9386,52000.0
2008-12-01 09:45:00,20.88,20.98,20.86,20.96,31600.0,14.9172,14.9886,14.9029,14.9744,31600.0
2008-12-01 09:50:00,20.95,20.95,20.74,20.79,33600.0,14.9672,14.9672,14.8172,14.8529,33600.0
2008-12-01 09:55:00,20.78,20.83,20.66,20.7,25600.0,14.8458,14.8815,14.76,14.7886,25600.0
2008-12-01 10:00:00,20.69,20.87,20.68,20.82,60000.0,14.7815,14.9101,14.7743,14.8743,60000.0
2008-12-01 10:05:00,20.79,20.85,20.74,20.82,24400.0,14.8529,14.8958,14.8172,14.8743,24400.0
2008-12-01 10:10:00,20.82,20.9,20.8,20.82,21800.0,14.8743,14.9315,14.86,14.8743,21800.0
2008-12-01 10:15:00,20.82,20.91,20.77,20.79,23000.0,14.8743,14.9386,14.8386,14.8529,23000.0
2008-12-01 10:20:00,20.83,20.93,20.81,20.89,36400.0,14.8815,14.9529,14.8672,14.9243,36400.0
2008-12-01 10:25:00,20.86,20.9,20.83,20.86,48000.0,14.9029,14.9315,14.8815,14.9029,48000.0
2008-12-01 10:30:00,20.83,20.9,20.82,20.86,43400.0,14.8815,14.9315,14.8743,14.9029,43400.0
2008-12-01 10:35:00,20.84,20.93,20.84,20.86,21000.0,14.8886,14.9529,14.8886,14.9029,21000.0
2008-12-01 10:40:00,20.86,20.97,20.83,20.96,27200.0,14.9029,14.9815,14.8815,14.9744,27200.0
2008-12-01 10:45:00,20.95,20.96,20.89,20.92,17200.0,14.9672,14.9744,14.9243,14.9458,17200.0
2008-12-01 10:50:00,20.91,21.0,20.91,20.99,28800.0,14.9386,15.0029,14.9386,14.9958,28800.0
2008-12-01 10:55:00,20.99,21.01,20.88,20.89,39400.0,14.9958,15.0101,14.9172,14.9243,39400.0
2008-12-01 11:00:00,20.89,20.92,20.84,20.92,47600.0,14.9243,14.9458,14.8886,14.9458,47600.0
2008-12-01 11:05:00,20.93,20.95,20.86,20.9,56400.0,14.9529,14.9672,14.9029,14.9315,56400.0
2008-12-01 11:10:00,20.89,20.98,20.89,20.97,23400.0,14.9243,14.9886,14.9243,14.9815,23400.0
2008-12-01 11:15:00,20.98,20.99,20.92,20.99,10000.0,14.9886,14.9958,14.9458,14.9958,10000.0
2008-12-01 11:20:00,20.97,20.98,20.91,20.95,20800.0,14.9815,14.9886,14.9386,14.9672,20800.0
2008-12-01 11:25:00,20.94,20.94,20.77,20.81,27000.0,14.9601,14.9601,14.8386,14.8672,27000.0
2008-12-01 11:30:00,20.82,20.98,20.82,20.97,18200.0,14.8743,14.9886,14.8743,14.9815,18200.0
2008-12-01 11:35:00,20.97,21.02,20.95,20.99,14600.0,14.9815,15.0172,14.9672,14.9958,14600.0
2008-12-01 11:40:00,21.0,21.05,20.95,20.95,17800.0,15.0029,15.0387,14.9672,14.9672,17800.0
2008-12-01 11:45:00,20.98,21.02,20.98,21.0,13800.0,14.9886,15.0172,14.9886,15.0029,13800.0
2008-12-01 11:50:00,20.99,20.99,20.92,20.95,28800.0,14.9958,14.9958,14.9458,14.9672,28800.0
2008-12-01 11:55:00,20.95,20.98,20.92,20.93,15600.0,14.9672,14.9886,14.9458,14.9529,15600.0
2008-12-01 12:00:00,20.94,20.98,20.84,20.88,18600.0,14.9601,14.9886,14.8886,14.9172,18600.0
2008-12-01 12:05:00,20.9,21.0,20.9,20.94,29000.0,14.9315,15.0029,14.9315,14.9601,29000.0
2008-12-01 12:10:00,20.97,20.98,20.93,20.93,7600.0,14.9815,14.9886,14.9529,14.9529,7600.0
2008-12-01 12:15:00,20.92,20.92,20.84,20.85,22200.0,14.9458,14.9458,14.8886,14.8958,22200.0
2008-12-01 12:20:00,20.85,20.88,20.8,20.81,23600.0,14.8958,14.9172,14.86,14.8672,23600.0
2008-12-01 12:25:00,20.8,20.81,20.63,20.66,45400.0,14.86,14.8672,14.7386,14.76,45400.0
2008-12-01 12:30:00,20.64,20.73,20.64,20.71,14600.0,14.7457,14.81,14.7457,14.7957,14600.0
2008-12-01 12:35:00,20.71,20.72,20.6,20.6,20400.0,14.7957,14.8029,14.7172,14.7172,20400.0
2008-12-01 12:40:00,20.63,20.65,20.56,20.61,23600.0,14.7386,14.7529,14.6886,14.7243,23600.0
2008-12-01 12:45:00,20.63,20.7,20.61,20.64,14000.0,14.7386,14.7886,14.7243,14.7457,14000.0
2008-12-01 12:50:00,20.65,20.68,20.57,20.64,21000.0,14.7529,14.7743,14.6957,14.7457,21000.0
2008-12-01 12:55:00,20.62,20.64,20.59,20.62,11000.0,14.7315,14.7457,14.71,14.7315,11000.0
2008-12-01 13:00:00,20.62,20.74,20.61,20.74,17600.0,14.7315,14.8172,14.7243,14.8172,17600.0
2008-12-01 13:05:00,20.75,20.8,20.75,20.78,16400.0,14.8243,14.86,14.8243,14.8458,16400.0
2008-12-01 13:10:00,20.79,20.88,20.79,20.84,17600.0,14.8529,14.9172,14.8529,14.8886,17600.0
2008-12-01 13:15:00,20.84,20.84,20.78,20.81,28400.0,14.8886,14.8886,14.8458,14.8672,28400.0
2008-12-01 13:20:00,20.82,20.82,20.73,20.73,10000.0,14.8743,14.8743,14.81,14.81,10000.0
2008-12-01 13:25:00,20.68,20.72,20.67,20.67,7800.0,14.7743,14.8029,14.7672,14.7672,7800.0
2008-12-01 13:30:00,20.67,20.82,20.66,20.81,14400.0,14.7672,14.8743,14.76,14.8672,14400.0
2008-12-01 13:35:00,20.82,20.82,20.71,20.72,10200.0,14.8743,14.8743,14.7957,14.8029,10200.0
2008-12-01 13:40:00,20.7,20.74,20.63,20.63,24000.0,14.7886,14.8172,14.7386,14.7386,24000.0
2008-12-01 13:45:00,20.61,20.69,20.58,20.6,32800.0,14.7243,14.7815,14.7029,14.7172,32800.0
2008-12-01 13:50:00,20.59,20.61,20.5,20.53,28400.0,14.71,14.7243,14.6457,14.6672,28400.0
2008-12-01 13:55:00,20.54,20.65,20.48,20.64,18000.0,14.6743,14.7529,14.6314,14.7457,18000.0
2008-12-01 14:00:00,20.64,20.67,20.51,20.52,44000.0,14.7457,14.7672,14.6529,14.66,44000.0
2008-12-01 14:05:00,20.51,20.6,20.44,20.55,23000.0,14.6529,14.7172,14.6029,14.6814,23000.0
2008-12-01 14:10:00,20.57,20.6,20.53,20.58,15200.0,14.6957,14.7172,14.6672,14.7029,15200.0
2008-12-01 14:15:00,20.59,20.59,20.38,20.43,23800.0,14.71,14.71,14.56,14.5957,23800.0
2008-12-01 14:20:00,20.46,20.48,20.39,20.47,28000.0,14.6171,14.6314,14.5671,14.6243,28000.0
2008-12-01 14:25:00,20.46,20.52,20.43,20.48,20400.0,14.6171,14.66,14.5957,14.6314,20400.0
2008-12-01 14:30:00,20.5,20.61,20.45,20.54,27600.0,14.6457,14.7243,14.61,14.6743,27600.0
2008-12-01 14:35:00,20.57,20.57,20.44,20.5,26000.0,14.6957,14.6957,14.6029,14.6457,26000.0
2008-12-01 14:40:00,20.49,20.59,20.47,20.55,16600.0,14.6386,14.71,14.6243,14.6814,16600.0
2008-12-01 14:45:00,20.55,20.67,20.55,20.6,22200.0,14.6814,14.7672,14.6814,14.7172,22200.0
2008-12-01 14:50:00,20.61,20.78,20.6,20.75,29400.0,14.7243,14.8458,14.7172,14.8243,29400.0
2008-12-01 14:55:00,20.74,20.74,20.54,20.58,14000.0,14.8172,14.8172,14.6743,14.7029,14000.0
2008-12-01 15:00:00,20.57,20.61,20.47,20.48,21200.0,14.6957,14.7243,14.6243,14.6314,21200.0
2008-12-01 15:05:00,20.49,20.58,20.46,20.47,31000.0,14.6386,14.7029,14.6171,14.6243,31000.0
2008-12-01 15:10:00,20.48,20.6,20.46,20.54,25600.0,14.6314,14.7172,14.6171,14.6743,25600.0
2008-12-01 15:15:00,20.52,20.57,20.44,20.46,32200.0,14.66,14.6957,14.6029,14.6171,32200.0
2008-12-01 15:20:00,20.42,20.45,20.29,20.31,34200.0,14.5886,14.61,14.4957,14.51,34200.0
2008-12-01 15:25:00,20.3,20.33,20.27,20.28,30200.0,14.5028,14.5243,14.4814,14.4885,30200.0
2008-12-01 15:30:00,20.27,20.31,20.2,20.23,44800.0,14.4814,14.51,14.4314,14.4528,44800.0
2008-12-01 15:35:00,20.25,20.27,20.22,20.22,55400.0,14.4671,14.4814,14.4457,14.4457,55400.0
2008-12-01 15:40:00,20.2,20.21,20.0,20.03,110800.0,14.4314,14.4385,14.2885,14.3099,110800.0
2008-12-01 15:45:00,20.04,20.14,20.0,20.06,113000.0,14.3171,14.3885,14.2885,14.3314,113000.0
2008-12-01 15:50:00,20.06,20.11,19.91,19.94,145400.0,14.3314,14.3671,14.2242,14.2456,145400.0
2008-12-01 15:55:00,19.94,20.0,19.73,19.8,297800.0,14.2456,14.2885,14.0956,14.1456,297800.0
2008-12-02 09:30:00,20.08,20.2,20.03,20.15,5000.0,14.3457,14.4314,14.3099,14.3957,5000.0
2008-12-02 09:35:00,20.13,20.3,20.04,20.19,11400.0,14.3814,14.5028,14.3171,14.4242,11400.0
2008-12-02 09:40:00,20.18,20.18,19.96,20.08,53000.0,14.4171,14.4171,14.2599,14.3457,53000.0
2008-12-02 09:45:00,20.05,20.07,19.95,20.03,52800.0,14.3242,14.3385,14.2528,14.3099,52800.0
2008-12-02 09:50:00,20.02,20.15,20.02,20.07,28600.0,14.3028,14.3957,14.3028,14.3385,28600.0
2008-12-02 09:55:00,20.07,20.18,20.0,20.14,26200.0,14.3385,14.4171,14.2885,14.3885,26200.0
2008-12-02 10:00:00,20.17,20.35,20.15,20.35,36800.0,14.41,14.5386,14.3957,14.5386,36800.0
2008-12-02 10:05:00,20.35,20.42,20.29,20.36,30400.0,14.5386,14.5886,14.4957,14.5457,30400.0
2008-12-02 10:10:00,20.36,20.49,20.34,20.41,22800.0,14.5457,14.6386,14.5314,14.5814,22800.0
2008-12-02 10:15:00,20.42,20.49,20.35,20.37,28000.0,14.5886,14.6386,14.5386,14.5528,28000.0
2008-12-02 10:20:00,20.4,20.49,20.3,20.47,14600.0,14.5743,14.6386,14.5028,14.6243,14600.0
2008-12-02 10:25:00,20.44,20.46,20.35,20.38,9800.0,14.6029,14.6171,14.5386,14.56,9800.0
2008-12-02 10:30:00,20.39,20.59,20.39,20.52,25800.0,14.5671,14.71,14.5671,14.66,25800.0
2008-12-02 10:35:00,20.52,20.61,20.49,20.61,16200.0,14.66,14.7243,14.6386,14.7243,16200.0
2008-12-02 10:40:00,20.63,20.68,20.55,20.55,23200.0,14.7386,14.7743,14.6814,14.6814,23200.0
2008-12-02 10:45:00,20.56,20.66,20.55,20.57,17200.0,14.6886,14.76,14.6814,14.6957,17200.0
2008-12-02 10:50:00,20.55,20.56,20.49,20.5,22600.0,14.6814,14.6886,14.6386,14.6457,22600.0
2008-12-02 10:55:00,20.48,20.56,20.44,20.5,18600.0,14.6314,14.6886,14.6029,14.6457,18600.0
2008-12-02 11:00:00,20.45,20.55,20.45,20.46,23800.0,14.61,14.6814,14.61,14.6171,23800.0
2008-12-02 11:05:00,20.47,20.5,20.39,20.48,12800.0,14.6243,14.6457,14.5671,14.6314,12800.0
2008-12-02 11:10:00,20.49,20.54,20.36,20.36,14800.0,14.6386,14.6743,14.5457,14.5457,14800.0
2008-12-02 11:15:00,20.35,20.45,20.35,20.44,19800.0,14.5386,14.61,14.5386,14.6029,19800.0
2008-12-02 11:20:00,20.45,20.55,20.45,20.46,20800.0,14.61,14.6814,14.61,14.6171,20800.0
2008-12-02 11:25:00,20.48,20.63,20.46,20.55,21600.0,14.6314,14.7386,14.6171,14.6814,21600.0
2008-12-02 11:30:00,20.55,20.59,20.44,20.44,16000.0,14.6814,14.71,14.6029,14.6029,16000.0
2008-12-02 11:35:00,20.41,20.45,20.39,20.43,8600.0,14.5814,14.61,14.5671,14.5957,8600.0
2008-12-02 11:40:00,20.42,20.5,20.42,20.45,12400.0,14.5886,14.6457,14.5886,14.61,12400.0
2008-12-02 11:45:00,20.43,20.6,20.42,20.58,9200.0,14.5957,14.7172,14.5886,14.7029,9200.0
2008-12-02 11:50:00,20.59,20.61,20.53,20.56,9400.0,14.71,14.7243,14.6672,14.6886,9400.0
2008-12-02 11:55:00,20.56,20.61,20.56,20.59,14600.0,14.6886,14.7243,14.6886,14.71,14600.0
2008-12-02 12:00:00,20.61,20.66,20.59,20.6,12000.0,14.7243,14.76,14.71,14.7172,12000.0
2008-12-02 12:05:00,20.58,20.7,20.58,20.65,12800.0,14.7029,14.7886,14.7029,14.7529,12800.0
2008-12-02 12:10:00,20.68,20.71,20.59,20.68,15000.0,14.7743,14.7957,14.71,14.7743,15000.0
2008-12-02 12:15:00,20.67,20.68,20.65,20.65,6600.0,14.7672,14.7743,14.7529,14.7529,6600.0
2008-12-02 12:20:00,20.66,20.71,20.65,20.65,13600.0,14.76,14.7957,14.7529,14.7529,13600.0
2008-12-02 12:25:00,20.66,20.72,20.66,20.67,8400.0,14.76,14.8029,14.76,14.7672,8400.0
2008-12-02 12:30:00,20.67,20.71,20.6,20.61,10600.0,14.7672,14.7957,14.7172,14.7243,10600.0
2008-12-02 12:35:00,20.62,20.68,20.62,20.66,8800.0,14.7315,14.7743,14.7315,14.76,8800.0
2008-12-02 12:40:00,20.64,20.65,20.58,20.63,7800.0,14.7457,14.7529,14.7029,14.7386,7800.0
2008-12-02 12:45:00,20.63,20.67,20.6,20.63,6600.0,14.7386,14.7672,14.7172,14.7386,6600.0
2008-12-02 12:50:00,20.63,20.67,20.6,20.63,12400.0,14.7386,14.7672,14.7172,14.7386,12400.0
2008-12-02 12:55:00,20.63,20.69,20.63,20.68,5600.0,14.7386,14.7815,14.7386,14.7743,5600.0
2008-12-02 13:00:00,20.66,20.68,20.62,20.64,8600.0,14.76,14.7743,14.7315,14.7457,8600.0
2008-12-02 13:05:00,20.64,20.7,20.62,20.7,14000.0,14.7457,14.7886,14.7315,14.7886,14000.0
2008-12-02 13:10:00,20.7,20.78,20.69,20.75,16800.0,14.7886,14.8458,14.7815,14.8243,16800.0
2008-12-02 13:15:00,20.77,20.79,20.72,20.72,13400.0,14.8386,14.8529,14.8029,14.8029,13400.0
2008-12-02 13:20:00,20.71,20.71,20.65,20.65,6600.0,14.7957,14.7957,14.7529,14.7529,6600.0
2008-12-02 13:25:00,20.65,20.71,20.65,20.67,20000.0,14.7529,14.7957,14.7529,14.7672,20000.0
2008-12-02 13:30:00,20.67,20.69,20.49,20.5,52200.0,14.7672,14.7815,14.6386,14.6457,52200.0
2008-12-02 13:35:00,20.5,20.56,20.5,20.52,13800.0,14.6457,14.6886,14.6457,14.66,13800.0
2008-12-02 13:40:00,20.55,20.57,20.51,20.57,16600.0,14.6814,14.6957,14.6529,14.6957,16600.0
2008-12-02 13:45:00,20.56,20.63,20.56,20.6,17800.0,14.6886,14.7386,14.6886,14.7172,17800.0
2008-12-02 13:50:00,20.61,20.61,20.52,20.54,19400.0,14.7243,14.7243,14.66,14.6743,19400.0
2008-12-02 13:55:00,20.54,20.61,20.5,20.58,67200.0,14.6743,14.7243,14.6457,14.7029,67200.0
2008-12-02 14:00:00,20.59,20.61,20.43,20.46,21600.0,14.71,14.7243,14.5957,14.6171,21600.0
2008-12-02 14:05:00,20.46,20.46,20.31,20.34,24600.0,14.6171,14.6171,14.51,14.5314,24600.0
2008-12-02 14:10:00,20.33,20.43,20.33,20.43,21000.0,14.5243,14.5957,14.5243,14.5957,21000.0
2008-12-02 14:15:00,20.41,20.45,20.35,20.38,20600.0,14.5814,14.61,14.5386,14.56,20600.0
2008-12-02 14:20:00,20.36,20.36,20.28,20.33,19600.0,14.5457,14.5457,14.4885,14.5243,19600.0
2008-12-02 14:25:00,20.32,20.33,20.22,20.32,19800.0,14.5171,14.5243,14.4457,14.5171,19800.0
2008-12-02 14:30:00,20.31,20.43,20.29,20.41,18000.0,14.51,14.5957,14.4957,14.5814,18000.0
2008-12-02 14:35:00,20.4,20.5,20.35,20.5,30000.0,14.5743,14.6457,14.5386,14.6457,30000.0
2008-12-02 14:40:00,20.48,20.52,20.36,20.45,33400.0,14.6314,14.66,14.5457,14.61,33400.0
2008-12-02 14:45:00,20.43,20.43,20.35,20.41,55200.0,14.5957,14.5957,14.5386,14.5814,55200.0
2008-12-02 14:50:00,20.4,20.5,20.37,20.43,26600.0,14.5743,14.6457,14.5528,14.5957,26600.0
2008-12-02 14:55:00,20.43,20.5,20.43,20.47,33200.0,14.5957,14.6457,14.5957,14.6243,33200.0
2008-12-02 15:00:00,20.47,20.47,20.35,20.39,27600.0,14.6243,14.6243,14.5386,14.5671,27600.0
2008-12-02 15:05:00,20.39,20.41,20.22,20.33,35400.0,14.5671,14.5814,14.4457,14.5243,35400.0
2008-12-02 15:10:00,20.32,20.37,20.27,20.3,32200.0,14.5171,14.5528,14.4814,14.5028,32200.0
2008-12-02 15:15:00,20.31,20.54,20.31,20.53,28600.0,14.51,14.6743,14.51,14.6672,28600.0
2008-12-02 15:20:00,20.61,20.68,20.48,20.67,29000.0,14.7243,14.7743,14.6314,14.7672,29000.0
2008-12-02 15:25:00,20.67,20.73,20.57,20.63,56400.0,14.7672,14.81,14.6957,14.7386,56400.0
2008-12-02 15:30:00,20.64,20.83,20.63,20.79,91800.0,14.7457,14.8815,14.7386,14.8529,91800.0
2008-12-02 15:35:00,20.82,20.84,20.68,20.7,59400.0,14.8743,14.8886,14.7743,14.7886,59400.0
2008-12-02 15:40:00,20.72,20.8,20.63,20.74,68200.0,14.8029,14.86,14.7386,14.8172,68200.0
2008-12-02 15:45:00,20.73,20.78,20.45,20.52,61600.0,14.81,14.8458,14.61,14.66,61600.0
2008-12-02 15:50:00,20.54,20.75,20.45,20.71,73400.0,14.6743,14.8243,14.61,14.7957,73400.0
2008-12-02 15:55:00,20.72,20.93,20.7,20.86,179800.0,14.8029,14.9529,14.7886,14.9029,179800.0
2008-12-03 09:30:00,20.5,20.5,20.23,20.39,33800.0,14.6457,14.6457,14.4528,14.5671,33800.0
2008-12-03 09:35:00,20.39,20.59,20.39,20.57,23800.0,14.5671,14.71,14.5671,14.6957,23800.0
2008-12-03 09:40:00,20.58,20.75,20.5,20.71,36200.0,14.7029,14.8243,14.6457,14.7957,36200.0
2008-12-03 09:45:00,20.7,20.77,20.61,20.65,32800.0,14.7886,14.8386,14.7243,14.7529,32800.0
2008-12-03 09:50:00,20.61,20.7,20.58,20.67,44000.0,14.7243,14.7886,14.7029,14.7672,44000.0
2008-12-03 09:55:00,20.66,20.68,20.49,20.49,46400.0,14.76,14.7743,14.6386,14.6386,46400.0
2008-12-03 10:00:00,20.49,20.52,20.33,20.51,38000.0,14.6386,14.66,14.5243,14.6529,38000.0
2008-12-03 10:05:00,20.53,20.58,20.45,20.46,20800.0,14.6672,14.7029,14.61,14.6171,20800.0
2008-12-03 10:10:00,20.45,20.52,20.4,20.5,11800.0,14.61,14.66,14.5743,14.6457,11800.0
2008-12-03 10:15:00,20.52,20.57,20.45,20.45,14600.0,14.66,14.6957,14.61,14.61,14600.0
2008-12-03 10:20:00,20.43,20.57,20.43,20.55,17000.0,14.5957,14.6957,14.5957,14.6814,17000.0
2008-12-03 10:25:00,20.55,20.68,20.55,20.64,23600.0,14.6814,14.7743,14.6814,14.7457,23600.0
2008-12-03 10:30:00,20.62,20.77,20.61,20.77,19200.0,14.7315,14.8386,14.7243,14.8386,19200.0
2008-12-03 10:35:00,20.77,20.87,20.72,20.81,29400.0,14.8386,14.9101,14.8029,14.8672,29400.0
2008-12-03 10:40:00,20.78,20.9,20.77,20.83,13400.0,14.8458,14.9315,14.8386,14.8815,13400.0
2008-12-03 10:45:00,20.82,20.99,20.82,20.97,25400.0,14.8743,14.9958,14.8743,14.9815,25400.0
2008-12-03 10:50:00,20.95,21.1,20.93,21.08,22000.0,14.9672,15.0744,14.9529,15.0601,22000.0
2008-12-03 10:55:00,21.1,21.21,21.03,21.18,20200.0,15.0744,15.153,15.0244,15.1315,20200.0
2008-12-03 11:00:00,21.18,21.24,21.07,21.11,28800.0,15.1315,15.1744,15.0529,15.0815,28800.0
2008-12-03 11:05:00,21.13,21.16,21.02,21.13,25800.0,15.0958,15.1172,15.0172,15.0958,25800.0
2008-12-03 11:10:00,21.13,21.31,21.11,21.28,29200.0,15.0958,15.2244,15.0815,15.203,29200.0
2008-12-03 11:15:00,21.29,21.35,21.22,21.32,30600.0,15.2101,15.253,15.1601,15.2315,30600.0
2008-12-03 11:20:00,21.28,21.32,21.24,21.28,15400.0,15.203,15.2315,15.1744,15.203,15400.0
2008-12-03 11:25:00,21.26,21.41,21.23,21.24,77600.0,15.1887,15.2958,15.1672,15.1744,77600.0
2008-12-03 11:30:00,21.25,21.43,21.24,21.35,34000.0,15.1815,15.3101,15.1744,15.253,34000.0
2008-12-03 11:35:00,21.34,21.43,21.27,21.43,32200.0,15.2458,15.3101,15.1958,15.3101,32200.0
2008-12-03 11:40:00,21.42,21.58,21.42,21.48,61600.0,15.303,15.4173,15.303,15.3459,61600.0
2008-12-03 11:45:00,21.48,21.48,21.37,21.47,51200.0,15.3459,15.3459,15.2673,15.3387,51200.0
2008-12-03 11:50:00,21.46,21.61,21.45,21.59,33400.0,15.3316,15.4387,15.3244,15.4244,33400.0
2008-12-03 11:55:00,21.57,21.7,21.55,21.66,19000.0,15.4102,15.503,15.3959,15.4745,19000.0
2008-12-03 12:00:00,21.63,21.65,21.5,21.5,43600.0,15.453,15.4673,15.3601,15.3601,43600.0
2008-12-03 12:05:00,21.49,21.55,21.39,21.43,33800.0,15.353,15.3959,15.2816,15.3101,33800.0
2008-12-03 12:10:00,21.43,21.59,21.43,21.43,41000.0,15.3101,15.4244,15.3101,15.3101,41000.0
2008-12-03 12:15:00,21.43,21.5,21.33,21.33,57400.0,15.3101,15.3601,15.2387,15.2387,57400.0
2008-12-03 12:20:00,21.33,21.48,21.33,21.43,32400.0,15.2387,15.3459,15.2387,15.3101,32400.0
2008-12-03 12:25:00,21.43,21.59,21.43,21.54,19800.0,15.3101,15.4244,15.3101,15.3887,19800.0
2008-12-03 12:30:00,21.53,21.61,21.53,21.58,37400.0,15.3816,15.4387,15.3816,15.4173,37400.0
2008-12-03 12:35:00,21.56,21.68,21.56,21.66,46600.0,15.403,15.4887,15.403,15.4745,46600.0
2008-12-03 12:40:00,21.61,21.61,21.43,21.48,21400.0,15.4387,15.4387,15.3101,15.3459,21400.0
2008-12-03 12:45:00,21.48,21.58,21.47,21.47,17600.0,15.3459,15.4173,15.3387,15.3387,17600.0
2008-12-03 12:50:00,21.46,21.51,21.4,21.51,16800.0,15.3316,15.3673,15.2887,15.3673,16800.0
2008-12-03 12:55:00,21.51,21.56,21.39,21.39,15000.0,15.3673,15.403,15.2816,15.2816,15000.0
2008-12-03 13:00:00,21.41,21.43,21.34,21.36,19000.0,15.2958,15.3101,15.2458,15.2601,19000.0
2008-12-03 13:05:00,21.35,21.35,21.28,21.32,18400.0,15.253,15.253,15.203,15.2315,18400.0
2008-12-03 13:10:00,21.31,21.34,21.29,21.33,10600.0,15.2244,15.2458,15.2101,15.2387,10600.0
2008-12-03 13:15:00,21.34,21.35,21.27,21.27,8000.0,15.2458,15.253,15.1958,15.1958,8000.0
2008-12-03 13:20:00,21.28,21.35,21.08,21.08,24000.0,15.203,15.253,15.0601,15.0601,24000.0
2008-12-03 13:25:00,21.08,21.1,21.0,21.08,24400.0,15.0601,15.0744,15.0029,15.0601,24400.0
2008-12-03 13:30:00,21.02,21.06,20.98,21.06,17000.0,15.0172,15.0458,14.9886,15.0458,17000.0
2008-12-03 13:35:00,21.06,21.07,20.99,21.0,20600.0,15.0458,15.0529,14.9958,15.0029,20600.0
2008-12-03 13:40:00,20.99,20.99,20.9,20.95,17200.0,14.9958,14.9958,14.9315,14.9672,17200.0
2008-12-03 13:45:00,20.95,20.97,20.84,20.92,21600.0,14.9672,14.9815,14.8886,14.9458,21600.0
2008-12-03 13:50:00,20.91,20.91,20.78,20.8,21200.0,14.9386,14.9386,14.8458,14.86,21200.0
2008-12-03 13:55:00,20.78,20.91,20.78,20.88,14400.0,14.8458,14.9386,14.8458,14.9172,14400.0
2008-12-03 14:00:00,20.88,20.96,20.83,20.93,24200.0,14.9172,14.9744,14.8815,14.9529,24200.0
2008-12-03 14:05:00,20.93,20.93,20.73,20.88,41400.0,14.9529,14.9529,14.81,14.9172,41400.0
2008-12-03 14:10:00,20.91,21.01,20.81,20.86,26200.0,14.9386,15.0101,14.8672,14.9029,26200.0
2008-12-03 14:15:00,20.83,21.04,20.83,20.96,23000.0,14.8815,15.0315,14.8815,14.9744,23000.0
2008-12-03 14:20:00,20.97,21.08,20.9,21.03,15000.0,14.9815,15.0601,14.9315,15.0244,15000.0
2008-12-03 14:25:00,21.04,21.22,21.03,21.11,23200.0,15.0315,15.1601,15.0244,15.0815,23200.0
2008-12-03 14:30:00,21.09,21.32,21.09,21.25,33000.0,15.0672,15.2315,15.0672,15.1815,33000.0
2008-12-03 14:35:00,21.27,21.33,21.13,21.16,24800.0,15.1958,15.2387,15.0958,15.1172,24800.0
2008-12-03 14:40:00,21.14,21.37,21.14,21.31,27600.0,15.103,15.2673,15.103,15.2244,27600.0
2008-12-03 14:45:00,21.33,21.46,21.33,21.38,25600.0,15.2387,15.3316,15.2387,15.2744,25600.0
2008-12-03 14:50:00,21.4,21.52,21.38,21.38,28600.0,15.2887,15.3744,15.2744,15.2744,28600.0
2008-12-03 14:55:00,21.42,21.46,21.28,21.28,35400.0,15.303,15.3316,15.203,15.203,35400.0
2008-12-03 15:00:00,21.28,21.36,21.13,21.18,39400.0,15.203,15.2601,15.0958,15.1315,39400.0
2008-12-03 15:05:00,21.19,21.5,21.18,21.44,48400.0,15.1387,15.3601,15.1315,15.3173,48400.0
2008-12-03 15:10:00,21.45,21.46,21.25,21.35,39600.0,15.3244,15.3316,15.1815,15.253,39600.0
2008-12-03 15:15:00,21.33,21.4,21.15,21.38,31800.0,15.2387,15.2887,15.1101,15.2744,31800.0
2008-12-03 15:20:00,21.4,21.48,21.22,21.23,38000.0,15.2887,15.3459,15.1601,15.1672,38000.0
2008-12-03 15:25:00,21.23,21.36,21.17,21.33,52800.0,15.1672,15.2601,15.1244,15.2387,52800.0
2008-12-03 15:30:00,21.38,21.44,21.18,21.42,34600.0,15.2744,15.3173,15.1315,15.303,34600.0
2008-12-03 15:35:00,21.43,21.49,21.32,21.48,29400.0,15.3101,15.353,15.2315,15.3459,29400.0
2008-12-03 15:40:00,21.52,21.65,21.47,21.5,37000.0,15.3744,15.4673,15.3387,15.3601,37000.0
2008-12-03 15:45:00,21.49,21.58,21.32,21.48,61200.0,15.353,15.4173,15.2315,15.3459,61200.0
2008-12-03 15:50:00,21.48,21.67,21.43,21.64,84200.0,15.3459,15.4816,15.3101,15.4602,84200.0
2008-12-03 15:55:00,21.64,21.64,21.49,21.5,168600.0,15.4602,15.4602,15.353,15.3601,168600.0
2008-12-04 09:30:00,20.91,21.38,20.91,21.29,66800.0,14.9386,15.2744,14.9386,15.2101,66800.0
2008-12-04 09:35:00,21.29,21.42,21.06,21.25,83800.0,15.2101,15.303,15.0458,15.1815,83800.0
2008-12-04 09:40:00,21.31,21.53,21.26,21.31,28400.0,15.2244,15.3816,15.1887,15.2244,28400.0
2008-12-04 09:45:00,21.32,21.5,21.32,21.45,25400.0,15.2315,15.3601,15.2315,15.3244,25400.0
2008-12-04 09:50:00,21.49,21.55,21.44,21.47,24200.0,15.353,15.3959,15.3173,15.3387,24200.0
2008-12-04 09:55:00,21.43,21.55,21.37,21.37,22800.0,15.3101,15.3959,15.2673,15.2673,22800.0
2008-12-04 10:00:00,21.36,21.59,21.33,21.47,22000.0,15.2601,15.4244,15.2387,15.3387,22000.0
2008-12-04 10:05:00,21.48,21.54,21.42,21.47,14600.0,15.3459,15.3887,15.303,15.3387,14600.0
2008-12-04 10:10:00,21.49,21.5,21.3,21.3,26200.0,15.353,15.3601,15.2173,15.2173,26200.0
2008-12-04 10:15:00,21.31,21.45,21.31,21.43,8600.0,15.2244,15.3244,15.2244,15.3101,8600.0
2008-12-04 10:20:00,21.43,21.53,21.38,21.5,9800.0,15.3101,15.3816,15.2744,15.3601,9800.0
2008-12-04 10:25:00,21.46,21.5,21.37,21.39,17000.0,15.3316,15.3601,15.2673,15.2816,17000.0
2008-12-04 10:30:00,21.4,21.54,21.35,21.54,11200.0,15.2887,15.3887,15.253,15.3887,11200.0
2008-12-04 10:35:00,21.53,21.63,21.46,21.58,17000.0,15.3816,15.453,15.3316,15.4173,17000.0
2008-12-04 10:40:00,21.58,21.63,21.45,21.45,19200.0,15.4173,15.453,15.3244,15.3244,19200.0
2008-12-04 10:45:00,21.44,21.58,21.43,21.53,17600.0,15.3173,15.4173,15.3101,15.3816,17600.0
2008-12-04 10:50:00,21.55,21.63,21.47,21.61,23200.0,15.3959,15.453,15.3387,15.4387,23200.0
2008-12-04 10:55:00,21.62,21.68,21.62,21.64,11800.0,15.4459,15.4887,15.4459,15.4602,11800.0
2008-12-04 11:00:00,21.65,21.68,21.59,21.66,15600.0,15.4673,15.4887,15.4244,15.4745,15600.0
2008-12-04 11:05:00,21.67,21.67,21.43,21.45,18400.0,15.4816,15.4816,15.3101,15.3244,18400.0
2008-12-04 11:10:00,21.42,21.51,21.38,21.51,18200.0,15.303,15.3673,15.2744,15.3673,18200.0
2008-12-04 11:15:00,21.54,21.59,21.53,21.55,5200.0,15.3887,15.4244,15.3816,15.3959,5200.0
2008-12-04 11:20:00,21.53,21.65,21.52,21.65,7400.0,15.3816,15.4673,15.3744,15.4673,7400.0
2008-12-04 11:25:00,21.67,21.67,21.58,21.59,7600.0,15.4816,15.4816,15.4173,15.4244,7600.0
2008-12-04 11:30:00,21.56,21.56,21.44,21.49,11400.0,15.403,15.403,15.3173,15.353,11400.0
2008-12-04 11:35:00,21.5,21.53,21.42,21.52,14000.0,15.3601,15.3816,15.303,15.3744,14000.0
2008-12-04 11:40:00,21.5,21.52,21.38,21.38,8600.0,15.3601,15.3744,15.2744,15.2744,8600.0
2008-12-04 11:45:00,21.41,21.54,21.41,21.48,9200.0,15.2958,15.3887,15.2958,15.3459,9200.0
2008-12-04 11:50:00,21.48,21.55,21.48,21.55,10400.0,15.3459,15.3959,15.3459,15.3959,10400.0
2008-12-04 11:55:00,21.58,21.62,21.5,21.52,15200.0,15.4173,15.4459,15.3601,15.3744,15200.0
2008-12-04 12:00:00,21.53,21.55,21.4,21.43,10800.0,15.3816,15.3959,15.2887,15.3101,10800.0
2008-12-04 12:05:00,21.44,21.5,21.42,21.5,10800.0,15.3173,15.3601,15.303,15.3601,10800.0
2008-12-04 12:10:00,21.5,21.54,21.43,21.43,21600.0,15.3601,15.3887,15.3101,15.3101,21600.0
2008-12-04 12:15:00,21.43,21.5,21.33,21.33,24800.0,15.3101,15.3601,15.2387,15.2387,24800.0
2008-12-04 12:20:00,21.32,21.41,21.28,21.41,20400.0,15.2315,15.2958,15.203,15.2958,20400.0
2008-12-04 12:25:00,21.4,21.42,21.34,21.38,9200.0,15.2887,15.303,15.2458,15.2744,9200.0
2008-12-04 12:30:00,21.36,21.48,21.35,21.48,11400.0,15.2601,15.3459,15.253,15.3459,11400.0
2008-12-04 12:35:00,21.46,21.52,21.34,21.52,36600.0,15.3316,15.3744,15.2458,15.3744,36600.0
2008-12-04 12:40:00,21.5,21.6,21.5,21.58,16800.0,15.3601,15.4316,15.3601,15.4173,16800.0
2008-12-04 12:45:00,21.57,21.61,21.5,21.52,16600.0,15.4102,15.4387,15.3601,15.3744,16600.0
2008-12-04 12:50:00,21.52,21.53,21.45,21.51,19200.0,15.3744,15.3816,15.3244,15.3673,19200.0
2008-12-04 12:55:00,21.51,21.54,21.48,21.48,7800.0,15.3673,15.3887,15.3459,15.3459,7800.0
2008-12-04 13:00:00,21.47,21.5,21.43,21.5,15000.0,15.3387,15.3601,15.3101,15.3601,15000.0
2008-12-04 13:05:00,21.5,21.5,21.42,21.45,9000.0,15.3601,15.3601,15.303,15.3244,9000.0
2008-12-04 13:10:00,21.43,21.49,21.34,21.4,18400.0,15.3101,15.353,15.2458,15.2887,18400.0
2008-12-04 13:15:00,21.4,21.47,21.36,21.43,9400.0,15.2887,15.3387,15.2601,15.3101,9400.0
2008-12-04 13:20:00,21.42,21.49,21.39,21.48,13000.0,15.303,15.353,15.2816,15.3459,13000.0
2008-12-04 13:25:00,21.49,21.49,21.39,21.42,8400.0,15.353,15.353,15.2816,15.303,8400.0
2008-12-04 13:30:00,21.39,21.48,21.35,21.44,9000.0,15.2816,15.3459,15.253,15.3173,9000.0
2008-12-04 13:35:00,21.44,21.52,21.44,21.52,9200.0,15.3173,15.3744,15.3173,15.3744,9200.0
2008-12-04 13:40:00,21.52,21.52,21.39,21.4,13800.0,15.3744,15.3744,15.2816,15.2887,13800.0
2008-12-04 13:45:00,21.39,21.56,21.39,21.55,10200.0,15.2816,15.403,15.2816,15.3959,10200.0
2008-12-04 13:50:00,21.55,21.66,21.5,21.65,14600.0,15.3959,15.4745,15.3601,15.4673,14600.0
2008-12-04 13:55:00,21.63,21.64,21.54,21.56,10000.0,15.453,15.4602,15.3887,15.403,10000.0
2008-12-04 14:00:00,21.56,21.63,21.56,21.59,9600.0,15.403,15.453,15.403,15.4244,9600.0
2008-12-04 14:05:00,21.6,21.67,21.54,21.57,8600.0,15.4316,15.4816,15.3887,15.4102,8600.0
2008-12-04 14:10:00,21.55,21.65,21.5,21.52,14000.0,15.3959,15.4673,15.3601,15.3744,14000.0
2008-12-04 14:15:00,21.52,21.52,21.4,21.47,30200.0,15.3744,15.3744,15.2887,15.3387,30200.0
2008-12-04 14:20:00,21.48,21.59,21.47,21.58,9200.0,15.3459,15.4244,15.3387,15.4173,9200.0
2008-12-04 14:25:00,21.56,21.56,21.41,21.48,19600.0,15.403,15.403,15.2958,15.3459,19600.0
2008-12-04 14:30:00,21.5,21.68,21.49,21.66,32000.0,15.3601,15.4887,15.353,15.4745,32000.0
2008-12-04 14:35:00,21.67,21.68,21.57,21.64,16000.0,15.4816,15.4887,15.4102,15.4602,16000.0
2008-12-04 14:40:00,21.62,21.62,21.46,21.46,12800.0,15.4459,15.4459,15.3316,15.3316,12800.0
2008-12-04 14:45:00,21.46,21.5,21.36,21.46,28600.0,15.3316,15.3601,15.2601,15.3316,28600.0
2008-12-04 14:50:00,21.46,21.52,21.43,21.49,13200.0,15.3316,15.3744,15.3101,15.353,13200.0
2008-12-04 14:55:00,21.5,21.58,21.4,21.4,26200.0,15.3601,15.4173,15.2887,15.2887,26200.0
2008-12-04 15:00:00,21.41,21.43,21.25,21.3,40200.0,15.2958,15.3101,15.1815,15.2173,40200.0
2008-12-04 15:05:00,21.3,21.3,21.17,21.24,77200.0,15.2173,15.2173,15.1244,15.1744,77200.0
2008-12-04 15:10:00,21.24,21.35,21.13,21.13,74600.0,15.1744,15.253,15.0958,15.0958,74600.0
2008-12-04 15:15:00,21.13,21.23,21.04,21.16,78400.0,15.0958,15.1672,15.0315,15.1172,78400.0
2008-12-04 15:20:00,21.16,21.2,20.94,21.0,46200.0,15.1172,15.1458,14.9601,15.0029,46200.0
2008-12-04 15:25:00,21.03,21.14,20.92,20.92,53000.0,15.0244,15.103,14.9458,14.9458,53000.0
2008-12-04 15:30:00,20.93,21.04,20.81,20.89,47000.0,14.9529,15.0315,14.8672,14.9243,47000.0
2008-12-04 15:35:00,20.89,20.94,20.78,20.84,40800.0,14.9243,14.9601,14.8458,14.8886,40800.0
2008-12-04 15:40:00,20.83,20.93,20.7,20.9,136000.0,14.8815,14.9529,14.7886,14.9315,136000.0
2008-12-04 15:45:00,20.89,21.09,20.82,20.89,68000.0,14.9243,15.0672,14.8743,14.9243,68000.0
2008-12-04 15:50:00,20.89,20.91,20.75,20.84,98000.0,14.9243,14.9386,14.8243,14.8886,98000.0
2008-12-04 15:55:00,20.84,21.14,20.84,21.05,128800.0,14.8886,15.103,14.8886,15.0387,128800.0
2008-12-05 09:30:00,20.95,20.96,20.75,20.75,16000.0,14.9672,14.9744,14.8243,14.8243,16000.0
2008-12-05 09:35:00,20.77,20.78,20.52,20.65,18400.0,14.8386,14.8458,14.66,14.7529,18400.0
2008-12-05 09:40:00,20.69,20.79,20.55,20.55,18400.0,14.7815,14.8529,14.6814,14.6814,18400.0
2008-12-05 09:45:00,20.52,20.63,20.35,20.38,25400.0,14.66,14.7386,14.5386,14.56,25400.0
2008-12-05 09:50:00,20.38,20.59,20.38,20.48,27800.0,14.56,14.71,14.56,14.6314,27800.0
2008-12-05 09:55:00,20.48,20.48,20.28,20.28,22200.0,14.6314,14.6314,14.4885,14.4885,22200.0
2008-12-05 10:00:00,20.27,20.36,20.19,20.29,26800.0,14.4814,14.5457,14.4242,14.4957,26800.0
2008-12-05 10:05:00,20.27,20.36,20.19,20.22,19200.0,14.4814,14.5457,14.4242,14.4457,19200.0
2008-12-05 10:10:00,20.18,20.23,20.09,20.11,38800.0,14.4171,14.4528,14.3528,14.3671,38800.0
2008-12-05 10:15:00,20.07,20.18,20.03,20.14,22200.0,14.3385,14.4171,14.3099,14.3885,22200.0
2008-12-05 10:20:00,20.11,20.12,20.02,20.11,22200.0,14.3671,14.3742,14.3028,14.3671,22200.0
2008-12-05 10:25:00,20.11,20.24,20.09,20.14,10800.0,14.3671,14.46,14.3528,14.3885,10800.0
2008-12-05 10:30:00,20.14,20.3,20.11,20.25,11800.0,14.3885,14.5028,14.3671,14.4671,11800.0
2008-12-05 10:35:00,20.25,20.26,20.15,20.23,10600.0,14.4671,14.4743,14.3957,14.4528,10600.0
2008-12-05 10:40:00,20.24,20.27,20.11,20.2,17200.0,14.46,14.4814,14.3671,14.4314,17200.0
2008-12-05 10:45:00,20.17,20.3,20.17,20.27,24200.0,14.41,14.5028,14.41,14.4814,24200.0
2008-12-05 10:50:00,20.29,20.32,20.21,20.31,13000.0,14.4957,14.5171,14.4385,14.51,13000.0
2008-12-05 10:55:00,20.32,20.43,20.26,20.26,24600.0,14.5171,14.5957,14.4743,14.4743,24600.0
2008-12-05 11:00:00,20.27,20.35,20.22,20.22,14600.0,14.4814,14.5386,14.4457,14.4457,14600.0
2008-12-05 11:05:00,20.22,20.32,20.2,20.28,9600.0,14.4457,14.5171,14.4314,14.4885,9600.0
2008-12-05 11:10:00,20.32,20.41,20.26,20.34,17000.0,14.5171,14.5814,14.4743,14.5314,17000.0
2008-12-05 11:15:00,20.32,20.34,20.17,20.24,18800.0,14.5171,14.5314,14.41,14.46,18800.0
2008-12-05 11:20:00,20.28,20.3,20.16,20.21,17400.0,14.4885,14.5028,14.4028,14.4385,17400.0
2008-12-05 11:25:00,20.18,20.24,20.16,20.24,5400.0,14.4171,14.46,14.4028,14.46,5400.0
2008-12-05 11:30:00,20.23,20.34,20.13,20.29,15000.0,14.4528,14.5314,14.3814,14.4957,15000.0
2008-12-05 11:35:00,20.32,20.32,20.23,20.3,8400.0,14.5171,14.5171,14.4528,14.5028,8400.0
2008-12-05 11:40:00,20.34,20.42,20.33,20.34,29400.0,14.5314,14.5886,14.5243,14.5314,29400.0
2008-12-05 11:45:00,20.34,20.36,20.27,20.3,22600.0,14.5314,14.5457,14.4814,14.5028,22600.0
2008-12-05 11:50:00,20.29,20.45,20.29,20.4,34000.0,14.4957,14.61,14.4957,14.5743,34000.0
2008-12-05 11:55:00,20.4,20.42,20.36,20.39,7800.0,14.5743,14.5886,14.5457,14.5671,7800.0
2008-12-05 12:00:00,20.38,20.5,20.38,20.41,14800.0,14.56,14.6457,14.56,14.5814,14800.0
2008-12-05 12:05:00,20.4,20.59,20.36,20.59,14400.0,14.5743,14.71,14.5457,14.71,14400.0
2008-12-05 12:10:00,20.58,20.59,20.52,20.59,11800.0,14.7029,14.71,14.66,14.71,11800.0
2008-12-05 12:15:00,20.59,20.59,20.47,20.53,19000.0,14.71,14.71,14.6243,14.6672,19000.0
2008-12-05 12:20:00,20.53,20.63,20.5,20.51,10200.0,14.6672,14.7386,14.6457,14.6529,10200.0
2008-12-05 12:25:00,20.5,20.64,20.5,20.61,10000.0,14.6457,14.7457,14.6457,14.7243,10000.0
2008-12-05 12:30:00,20.6,20.6,20.36,20.38,16000.0,14.7172,14.7172,14.5457,14.56,16000.0
2008-12-05 12:35:00,20.39,20.44,20.39,20.44,10400.0,14.5671,14.6029,14.5671,14.6029,10400.0
2008-12-05 12:40:00,20.43,20.45,20.36,20.43,16800.0,14.5957,14.61,14.5457,14.5957,16800.0
2008-12-05 12:45:00,20.45,20.53,20.45,20.51,19400.0,14.61,14.6672,14.61,14.6529,19400.0
2008-12-05 12:50:00,20.48,20.5,20.41,20.5,7000.0,14.6314,14.6457,14.5814,14.6457,7000.0
2008-12-05 12:55:00,20.48,20.48,20.41,20.43,12600.0,14.6314,14.6314,14.5814,14.5957,12600.0
2008-12-05 13:00:00,20.44,20.55,20.43,20.54,10200.0,14.6029,14.6814,14.5957,14.6743,10200.0
2008-12-05 13:05:00,20.55,20.65,20.55,20.61,16000.0,14.6814,14.7529,14.6814,14.7243,16000.0
2008-12-05 13:10:00,20.61,20.73,20.61,20.67,14000.0,14.7243,14.81,14.7243,14.7672,14000.0
2008-12-05 13:15:00,20.67,20.71,20.57,20.59,13400.0,14.7672,14.7957,14.6957,14.71,13400.0
2008-12-05 13:20:00,20.59,20.65,20.56,20.56,22000.0,14.71,14.7529,14.6886,14.6886,22000.0
2008-12-05 13:25:00,20.58,20.63,20.48,20.5,28800.0,14.7029,14.7386,14.6314,14.6457,28800.0
2008-12-05 13:30:00,20.47,20.67,20.47,20.6,20600.0,14.6243,14.7672,14.6243,14.7172,20600.0
2008-12-05 13:35:00,20.61,20.61,20.5,20.6,20000.0,14.7243,14.7243,14.6457,14.7172,20000.0
2008-12-05 13:40:00,20.56,20.67,20.52,20.64,31200.0,14.6886,14.7672,14.66,14.7457,31200.0
2008-12-05 13:45:00,20.65,20.8,20.65,20.75,32200.0,14.7529,14.86,14.7529,14.8243,32200.0
2008-12-05 13:50:00,20.74,20.87,20.74,20.78,20800.0,14.8172,14.9101,14.8172,14.8458,20800.0
2008-12-05 13:55:00,20.77,20.98,20.75,20.78,18800.0,14.8386,14.9886,14.8243,14.8458,18800.0
2008-12-05 14:00:00,20.77,20.83,20.72,20.72,39600.0,14.8386,14.8815,14.8029,14.8029,39600.0
2008-12-05 14:05:00,20.74,20.77,20.59,20.59,38000.0,14.8172,14.8386,14.71,14.71,38000.0
2008-12-05 14:10:00,20.58,20.66,20.54,20.64,27200.0,14.7029,14.76,14.6743,14.7457,27200.0
2008-12-05 14:15:00,20.65,20.71,20.52,20.6,28600.0,14.7529,14.7957,14.66,14.7172,28600.0
2008-12-05 14:20:00,20.6,20.75,20.58,20.72,27000.0,14.7172,14.8243,14.7029,14.8029,27000.0
2008-12-05 14:25:00,20.72,20.75,20.58,20.58,17800.0,14.8029,14.8243,14.7029,14.7029,17800.0
2008-12-05 14:30:00,20.61,20.75,20.57,20.75,18400.0,14.7243,14.8243,14.6957,14.8243,18400.0
2008-12-05 14:35:00,20.75,20.83,20.71,20.83,28600.0,14.8243,14.8815,14.7957,14.8815,28600.0
2008-12-05 14:40:00,20.86,21.03,20.85,20.99,28200.0,14.9029,15.0244,14.8958,14.9958,28200.0
2008-12-05 14:45:00,21.02,21.32,20.99,21.29,41200.0,15.0172,15.2315,14.9958,15.2101,41200.0
2008-12-05 14:50:00,21.27,21.3,21.14,21.18,32400.0,15.1958,15.2173,15.103,15.1315,32400.0
2008-12-05 14:55:00,21.16,21.27,21.15,21.24,29400.0,15.1172,15.1958,15.1101,15.1744,29400.0
2008-12-05 15:00:00,21.24,21.34,21.0,21.04,39800.0,15.1744,15.2458,15.0029,15.0315,39800.0
2008-12-05 15:05:00,21.08,21.23,21.0,21.08,52400.0,15.0601,15.1672,15.0029,15.0601,52400.0
2008-12-05 15:10:00,21.07,21.27,21.05,21.18,23600.0,15.0529,15.1958,15.0387,15.1315,23600.0
2008-12-05 15:15:00,21.21,21.4,21.21,21.34,71800.0,15.153,15.2887,15.153,15.2458,71800.0
2008-12-05 15:20:00,21.36,21.4,21.22,21.32,39800.0,15.2601,15.2887,15.1601,15.2315,39800.0
2008-12-05 15:25:00,21.32,21.48,21.31,21.39,38000.0,15.2315,15.3459,15.2244,15.2816,38000.0
2008-12-05 15:30:00,21.39,21.61,21.39,21.49,49600.0,15.2816,15.4387,15.2816,15.353,49600.0
2008-12-05 15:35:00,21.46,21.66,21.39,21.56,46000.0,15.3316,15.4745,15.2816,15.403,46000.0
2008-12-05 15:40:00,21.55,21.75,21.5,21.57,97600.0,15.3959,15.5388,15.3601,15.4102,97600.0
2008-12-05 15:45:00,21.59,21.79,21.57,21.72,108000.0,15.4244,15.5673,15.4102,15.5173,108000.0
2008-12-05 15:50:00,21.71,21.73,21.58,21.65,122400.0,15.5102,15.5245,15.4173,15.4673,122400.0
2008-12-05 15:55:00,21.66,21.82,21.65,21.72,231200.0,15.4745,15.5888,15.4673,15.5173,231200.0
2008-12-08 09:30:00,22.31,22.38,22.18,22.3,1600.0,15.9388,15.9888,15.846,15.9317,1600.0
2008-12-08 09:35:00,22.3,22.65,22.29,22.62,51400.0,15.9317,16.1817,15.9245,16.1603,51400.0
2008-12-08 09:40:00,22.57,22.88,22.57,22.8,47800.0,16.1246,16.3461,16.1246,16.2889,47800.0
2008-12-08 09:45:00,22.79,22.83,22.65,22.73,28400.0,16.2818,16.3103,16.1817,16.2389,28400.0
2008-12-08 09:50:00,22.74,22.78,22.6,22.6,16200.0,16.246,16.2746,16.146,16.146,16200.0
2008-12-08 09:55:00,22.6,22.64,22.52,22.52,23800.0,16.146,16.1746,16.0889,16.0889,23800.0
2008-12-08 10:00:00,22.53,22.6,22.45,22.57,34600.0,16.096,16.146,16.0388,16.1246,34600.0
2008-12-08 10:05:00,22.58,22.73,22.58,22.68,71800.0,16.1317,16.2389,16.1317,16.2032,71800.0
2008-12-08 10:10:00,22.68,22.7,22.46,22.5,25200.0,16.2032,16.2175,16.046,16.0746,25200.0
2008-12-08 10:15:00,22.51,22.55,22.43,22.55,45600.0,16.0817,16.1103,16.0246,16.1103,45600.0
2008-12-08 10:20:00,22.5,22.64,22.45,22.56,22200.0,16.0746,16.1746,16.0388,16.1174,22200.0
2008-12-08 10:25:00,22.58,22.6,22.46,22.52,47200.0,16.1317,16.146,16.046,16.0889,47200.0
2008-12-08 10:30:00,22.56,22.65,22.48,22.61,39200.0,16.1174,16.1817,16.0603,16.1532,39200.0
2008-12-08 10:35:00,22.61,22.65,22.51,22.61,39600.0,16.1532,16.1817,16.0817,16.1532,39600.0
2008-12-08 10:40:00,22.65,22.69,22.6,22.67,37600.0,16.1817,16.2103,16.146,16.196,37600.0
2008-12-08 10:45:00,22.67,22.81,22.67,22.74,37200.0,16.196,16.296,16.196,16.246,37200.0
2008-12-08 10:50:00,22.74,22.82,22.74,22.78,23200.0,16.246,16.3032,16.246,16.2746,23200.0
2008-12-08 10:55:00,22.75,22.83,22.73,22.74,31200.0,16.2532,16.3103,16.2389,16.246,31200.0
2008-12-08 11:00:00,22.75,22.81,22.75,22.77,19200.0,16.2532,16.296,16.2532,16.2675,19200.0
2008-12-08 11:05:00,22.78,22.79,22.64,22.71,9600.0,16.2746,16.2818,16.1746,16.2246,9600.0
2008-12-08 11:10:00,22.68,22.77,22.68,22.7,11600.0,16.2032,16.2675,16.2032,16.2175,11600.0
2008-12-08 11:15:00,22.72,22.77,22.64,22.68,27600.0,16.2317,16.2675,16.1746,16.2032,27600.0
2008-12-08 11:20:00,22.7,22.76,22.67,22.73,14800.0,16.2175,16.2603,16.196,16.2389,14800.0
2008-12-08 11:25:00,22.73,22.75,22.69,22.69,11400.0,16.2389,16.2532,16.2103,16.2103,11400.0
2008-12-08 11:30:00,22.7,22.75,22.64,22.66,36400.0,16.2175,16.2532,16.1746,16.1889,36400.0
2008-12-08 11:35:00,22.67,22.71,22.55,22.71,30800.0,16.196,16.2246,16.1103,16.2246,30800.0
2008-12-08 11:40:00,22.66,22.66,22.57,22.58,25600.0,16.1889,16.1889,16.1246,16.1317,25600.0
2008-12-08 11:45:00,22.57,22.65,22.57,22.59,37200.0,16.1246,16.1817,16.1246,16.1389,37200.0
2008-12-08 11:50:00,22.59,22.6,22.54,22.6,20200.0,16.1389,16.146,16.1031,16.146,20200.0
2008-12-08 11:55:00,22.61,22.62,22.49,22.54,23400.0,16.1532,16.1603,16.0674,16.1031,23400.0
2008-12-08 12:00:00,22.57,22.68,22.56,22.66,13800.0,16.1246,16.2032,16.1174,16.1889,13800.0
2008-12-08 12:05:00,22.66,22.72,22.6,22.63,22000.0,16.1889,16.2317,16.146,16.1674,22000.0
2008-12-08 12:10:00,22.63,22.68,22.59,22.67,16400.0,16.1674,16.2032,16.1389,16.196,16400.0
2008-12-08 12:15:00,22.67,22.85,22.66,22.79,33600.0,16.196,16.3246,16.1889,16.2818,33600.0
2008-12-08 12:20:00,22.78,22.84,22.72,22.72,18600.0,16.2746,16.3175,16.2317,16.2317,18600.0
2008-12-08 12:25:00,22.71,22.77,22.65,22.75,14200.0,16.2246,16.2675,16.1817,16.2532,14200.0
2008-12-08 12:30:00,22.77,22.8,22.73,22.73,12800.0,16.2675,16.2889,16.2389,16.2389,12800.0
2008-12-08 12:35:00,22.73,22.79,22.68,22.71,20400.0,16.2389,16.2818,16.2032,16.2246,20400.0
2008-12-08 12:40:00,22.7,22.72,22.67,22.67,7400.0,16.2175,16.2317,16.196,16.196,7400.0
2008-12-08 12:45:00,22.66,22.79,22.63,22.63,15600.0,16.1889,16.2818,16.1674,16.1674,15600.0
2008-12-08 12:50:00,22.65,22.67,22.48,22.54,64800.0,16.1817,16.196,16.0603,16.1031,64800.0
2008-12-08 12:55:00,22.53,22.61,22.52,22.58,9600.0,16.096,16.1532,16.0889,16.1317,9600.0
2008-12-08 13:00:00,22.61,22.67,22.59,22.61,18200.0,16.1532,16.196,16.1389,16.1532,18200.0
2008-12-08 13:05:00,22.59,22.62,22.54,22.61,12200.0,16.1389,16.1603,16.1031,16.1532,12200.0
2008-12-08 13:10:00,22.6,22.65,22.54,22.6,11200.0,16.146,16.1817,16.1031,16.146,11200.0
2008-12-08 13:15:00,22.58,22.62,22.46,22.5,18400.0,16.1317,16.1603,16.046,16.0746,18400.0
2008-12-08 13:20:00,22.49,22.55,22.42,22.52,74800.0,16.0674,16.1103,16.0174,16.0889,74800.0
2008-12-08 13:25:00,22.54,22.58,22.44,22.46,34000.0,16.1031,16.1317,16.0317,16.046,34000.0
2008-12-08 13:30:00,22.42,22.47,22.3,22.46,58600.0,16.0174,16.0531,15.9317,16.046,58600.0
2008-12-08 13:35:00,22.48,22.53,22.37,22.51,26600.0,16.0603,16.096,15.9817,16.0817,26600.0
2008-12-08 13:40:00,22.53,22.63,22.53,22.57,20200.0,16.096,16.1674,16.096,16.1246,20200.0
2008-12-08 13:45:00,22.56,22.58,22.47,22.5,22000.0,16.1174,16.1317,16.0531,16.0746,22000.0
2008-12-08 13:50:00,22.5,22.58,22.47,22.5,37200.0,16.0746,16.1317,16.0531,16.0746,37200.0
2008-12-08 13:55:00,22.52,22.6,22.47,22.55,18600.0,16.0889,16.146,16.0531,16.1103,18600.0
2008-12-08 14:00:00,22.56,22.65,22.53,22.63,19000.0,16.1174,16.1817,16.096,16.1674,19000.0
2008-12-08 14:05:00,22.65,22.7,22.61,22.65,23200.0,16.1817,16.2175,16.1532,16.1817,23200.0
2008-12-08 14:10:00,22.65,22.7,22.64,22.66,34600.0,16.1817,16.2175,16.1746,16.1889,34600.0
2008-12-08 14:15:00,22.68,22.69,22.61,22.66,17400.0,16.2032,16.2103,16.1532,16.1889,17400.0
2008-12-08 14:20:00,22.67,22.79,22.67,22.71,23200.0,16.196,16.2818,16.196,16.2246,23200.0
2008-12-08 14:25:00,22.73,22.8,22.63,22.65,27800.0,16.2389,16.2889,16.1674,16.1817,27800.0
2008-12-08 14:30:00,22.67,22.72,22.57,22.57,20800.0,16.196,16.2317,16.1246,16.1246,20800.0
2008-12-08 14:35:00,22.6,22.69,22.57,22.65,15800.0,16.146,16.2103,16.1246,16.1817,15800.0
2008-12-08 14:40:00,22.67,22.77,22.6,22.7,22400.0,16.196,16.2675,16.146,16.2175,22400.0
2008-12-08 14:45:00,22.71,22.9,22.67,22.86,36400.0,16.2246,16.3603,16.196,16.3318,36400.0
2008-12-08 14:50:00,22.86,22.87,22.8,22.82,22800.0,16.3318,16.3389,16.2889,16.3032,22800.0
2008-12-08 14:55:00,22.85,22.95,22.78,22.95,49400.0,16.3246,16.3961,16.2746,16.3961,49400.0
2008-12-08 15:00:00,22.93,22.95,22.82,22.91,37800.0,16.3818,16.3961,16.3032,16.3675,37800.0
2008-12-08 15:05:00,22.89,22.99,22.84,22.96,54200.0,16.3532,16.4246,16.3175,16.4032,54200.0
2008-12-08 15:10:00,22.95,23.04,22.92,22.97,70600.0,16.3961,16.4604,16.3746,16.4104,70600.0
2008-12-08 15:15:00,22.96,23.04,22.87,22.95,44200.0,16.4032,16.4604,16.3389,16.3961,44200.0
2008-12-08 15:20:00,22.95,23.03,22.93,22.97,33200.0,16.3961,16.4532,16.3818,16.4104,33200.0
2008-12-08 15:25:00,22.97,23.09,22.96,23.07,62400.0,16.4104,16.4961,16.4032,16.4818,62400.0
2008-12-08 15:30:00,23.08,23.14,23.06,23.13,63200.0,16.4889,16.5318,16.4746,16.5247,63200.0
2008-12-08 15:35:00,23.14,23.17,22.89,22.89,68800.0,16.5318,16.5532,16.3532,16.3532,68800.0
2008-12-08 15:40:00,22.91,23.04,22.88,22.9,73600.0,16.3675,16.4604,16.3461,16.3603,73600.0
2008-12-08 15:45:00,22.9,22.91,22.57,22.7,113200.0,16.3603,16.3675,16.1246,16.2175,113200.0
2008-12-08 15:50:00,22.68,22.86,22.68,22.86,111600.0,16.2032,16.3318,16.2032,16.3318,111600.0
2008-12-08 15:55:00,22.86,22.94,22.85,22.91,286200.0,16.3318,16.3889,16.3246,16.3675,286200.0
2008-12-09 09:30:00,22.68,22.68,22.45,22.57,37800.0,16.2032,16.2032,16.0388,16.1246,37800.0
2008-12-09 09:35:00,22.54,22.74,22.52,22.71,18200.0,16.1031,16.246,16.0889,16.2246,18200.0
2008-12-09 09:40:00,22.7,22.81,22.64,22.79,25400.0,16.2175,16.296,16.1746,16.2818,25400.0
2008-12-09 09:45:00,22.8,22.91,22.79,22.85,36200.0,16.2889,16.3675,16.2818,16.3246,36200.0
2008-12-09 09:50:00,22.86,22.93,22.65,22.7,21200.0,16.3318,16.3818,16.1817,16.2175,21200.0
2008-12-09 09:55:00,22.72,22.76,22.58,22.63,16600.0,16.2317,16.2603,16.1317,16.1674,16600.0
2008-12-09 10:00:00,22.63,22.81,22.62,22.79,30600.0,16.1674,16.296,16.1603,16.2818,30600.0
2008-12-09 10:05:00,22.76,22.79,22.67,22.67,18400.0,16.2603,16.2818,16.196,16.196,18400.0
2008-12-09 10:10:00,22.68,22.82,22.68,22.82,13600.0,16.2032,16.3032,16.2032,16.3032,13600.0
2008-12-09 10:15:00,22.82,23.03,22.79,22.98,23200.0,16.3032,16.4532,16.2818,16.4175,23200.0
2008-12-09 10:20:00,22.98,23.01,22.88,22.93,18400.0,16.4175,16.4389,16.3461,16.3818,18400.0
2008-12-09 10:25:00,22.92,22.99,22.9,22.97,20000.0,16.3746,16.4246,16.3603,16.4104,20000.0
2008-12-09 10:30:00,22.97,23.11,22.93,23.11,31000.0,16.4104,16.5104,16.3818,16.5104,31000.0
2008-12-09 10:35:00,23.13,23.22,23.02,23.02,23800.0,16.5247,16.589,16.4461,16.4461,23800.0
2008-12-09 10:40:00,23.06,23.15,22.98,23.09,16600.0,16.4746,16.5389,16.4175,16.4961,16600.0
2008-12-09 10:45:00,23.07,23.16,23.03,23.13,50600.0,16.4818,16.5461,16.4532,16.5247,50600.0
2008-12-09 10:50:00,23.13,23.23,23.11,23.17,20200.0,16.5247,16.5961,16.5104,16.5532,20200.0
2008-12-09 10:55:00,23.16,23.2,23.13,23.16,19200.0,16.5461,16.5747,16.5247,16.5461,19200.0
2008-12-09 11:00:00,23.17,23.24,23.08,23.08,14600.0,16.5532,16.6032,16.4889,16.4889,14600.0
2008-12-09 11:05:00,23.08,23.11,22.99,22.99,13600.0,16.4889,16.5104,16.4246,16.4246,13600.0
2008-12-09 11:10:00,23.0,23.02,22.91,22.92,20200.0,16.4318,16.4461,16.3675,16.3746,20200.0
2008-12-09 11:15:00,22.91,22.96,22.85,22.86,12600.0,16.3675,16.4032,16.3246,16.3318,12600.0
2008-12-09 11:20:00,22.86,22.89,22.76,22.76,16800.0,16.3318,16.3532,16.2603,16.2603,16800.0
2008-12-09 11:25:00,22.75,22.85,22.74,22.74,17200.0,16.2532,16.3246,16.246,16.246,17200.0
2008-12-09 11:30:00,22.74,22.87,22.74,22.85,22400.0,16.246,16.3389,16.246,16.3246,22400.0
2008-12-09 11:35:00,22.86,22.86,22.73,22.73,30200.0,16.3318,16.3318,16.2389,16.2389,30200.0
2008-12-09 11:40:00,22.76,22.91,22.76,22.88,19800.0,16.2603,16.3675,16.2603,16.3461,19800.0
2008-12-09 11:45:00,22.88,22.91,22.85,22.88,16800.0,16.3461,16.3675,16.3246,16.3461,16800.0
2008-12-09 11:50:00,22.86,23.0,22.86,22.94,18200.0,16.3318,16.4318,16.3318,16.3889,18200.0
2008-12-09 11:55:00,22.96,23.03,22.89,22.89,29600.0,16.4032,16.4532,16.3532,16.3532,29600.0
2008-12-09 12:00:00,22.91,23.05,22.9,23.05,12400.0,16.3675,16.4675,16.3603,16.4675,12400.0
2008-12-09 12:05:00,23.05,23.09,23.02,23.04,12000.0,16.4675,16.4961,16.4461,16.4604,12000.0
2008-12-09 12:10:00,23.02,23.04,23.0,23.03,12600.0,16.4461,16.4604,16.4318,16.4532,12600.0
2008-12-09 12:15:00,23.05,23.06,22.93,23.01,30200.0,16.4675,16.4746,16.3818,16.4389,30200.0
2008-12-09 12:20:00,23.0,23.03,22.92,23.03,39000.0,16.4318,16.4532,16.3746,16.4532,39000.0
2008-12-09 12:25:00,23.0,23.03,22.94,23.03,21000.0,16.4318,16.4532,16.3889,16.4532,21000.0
2008-12-09 12:30:00,23.02,23.12,23.02,23.07,26400.0,16.4461,16.5175,16.4461,16.4818,26400.0
2008-12-09 12:35:00,23.06,23.13,23.02,23.02,32200.0,16.4746,16.5247,16.4461,16.4461,32200.0
2008-12-09 12:40:00,23.01,23.01,22.93,22.95,24200.0,16.4389,16.4389,16.3818,16.3961,24200.0
2008-12-09 12:45:00,22.94,22.97,22.91,22.97,38000.0,16.3889,16.4104,16.3675,16.4104,38000.0
2008-12-09 12:50:00,22.93,23.04,22.93,23.04,22400.0,16.3818,16.4604,16.3818,16.4604,22400.0
2008-12-09 12:55:00,23.02,23.02,22.92,22.96,41200.0,16.4461,16.4461,16.3746,16.4032,41200.0
2008-12-09 13:00:00,22.97,22.99,22.92,22.97,21400.0,16.4104,16.4246,16.3746,16.4104,21400.0
2008-12-09 13:05:00,22.98,23.11,22.97,23.09,22000.0,16.4175,16.5104,16.4104,16.4961,22000.0
2008-12-09 13:10:00,23.07,23.09,23.0,23.0,14600.0,16.4818,16.4961,16.4318,16.4318,14600.0
2008-12-09 13:15:00,23.0,23.0,22.89,22.92,27400.0,16.4318,16.4318,16.3532,16.3746,27400.0
2008-12-09 13:20:00,22.9,22.97,22.88,22.96,23000.0,16.3603,16.4104,16.3461,16.4032,23000.0
2008-12-09 13:25:00,22.98,22.98,22.9,22.9,20600.0,16.4175,16.4175,16.3603,16.3603,20600.0
2008-12-09 13:30:00,22.9,22.92,22.78,22.81,17400.0,16.3603,16.3746,16.2746,16.296,17400.0
2008-12-09 13:35:00,22.81,22.81,22.74,22.8,15200.0,16.296,16.296,16.246,16.2889,15200.0
2008-12-09 13:40:00,22.8,22.89,22.77,22.77,12800.0,16.2889,16.3532,16.2675,16.2675,12800.0
2008-12-09 13:45:00,22.74,22.85,22.72,22.81,19600.0,16.246,16.3246,16.2317,16.296,19600.0
2008-12-09 13:50:00,22.82,22.82,22.72,22.72,18400.0,16.3032,16.3032,16.2317,16.2317,18400.0
2008-12-09 13:55:00,22.72,22.76,22.69,22.71,21800.0,16.2317,16.2603,16.2103,16.2246,21800.0
2008-12-09 14:00:00,22.69,22.72,22.6,22.63,20800.0,16.2103,16.2317,16.146,16.1674,20800.0
2008-12-09 14:05:00,22.64,22.64,22.49,22.49,18600.0,16.1746,16.1746,16.0674,16.0674,18600.0
2008-12-09 14:10:00,22.49,22.55,22.46,22.48,29400.0,16.0674,16.1103,16.046,16.0603,29400.0
2008-12-09 14:15:00,22.49,22.55,22.48,22.49,39600.0,16.0674,16.1103,16.0603,16.0674,39600.0
2008-12-09 14:20:00,22.49,22.5,22.27,22.3,40600.0,16.0674,16.0746,15.9103,15.9317,40600.0
2008-12-09 14:25:00,22.32,22.32,22.23,22.25,24400.0,15.946,15.946,15.8817,15.896,24400.0
2008-12-09 14:30:00,22.23,22.27,22.18,22.23,31000.0,15.8817,15.9103,15.846,15.8817,31000.0
2008-12-09 14:35:00,22.25,22.36,22.25,22.36,14400.0,15.896,15.9746,15.896,15.9746,14400.0
2008-12-09 14:40:00,22.33,22.39,22.32,22.34,14400.0,15.9531,15.996,15.946,15.9603,14400.0
2008-12-09 14:45:00,22.32,22.49,22.25,22.49,15600.0,15.946,16.0674,15.896,16.0674,15600.0
2008-12-09 14:50:00,22.48,22.48,22.31,22.42,26200.0,16.0603,16.0603,15.9388,16.0174,26200.0
2008-12-09 14:55:00,22.43,22.68,22.43,22.63,24600.0,16.0246,16.2032,16.0246,16.1674,24600.0
2008-12-09 15:00:00,22.65,22.77,22.59,22.61,19000.0,16.1817,16.2675,16.1389,16.1532,19000.0
2008-12-09 15:05:00,22.61,22.66,22.49,22.65,34600.0,16.1532,16.1889,16.0674,16.1817,34600.0
2008-12-09 15:10:00,22.66,22.66,22.41,22.47,41600.0,16.1889,16.1889,16.0103,16.0531,41600.0
2008-12-09 15:15:00,22.49,22.57,22.4,22.55,33800.0,16.0674,16.1246,16.0031,16.1103,33800.0
2008-12-09 15:20:00,22.57,22.65,22.4,22.44,34400.0,16.1246,16.1817,16.0031,16.0317,34400.0
2008-12-09 15:25:00,22.43,22.43,22.18,22.23,38400.0,16.0246,16.0246,15.846,15.8817,38400.0
2008-12-09 15:30:00,22.23,22.34,22.17,22.28,45600.0,15.8817,15.9603,15.8388,15.9174,45600.0
2008-12-09 15:35:00,22.3,22.34,22.22,22.33,50600.0,15.9317,15.9603,15.8745,15.9531,50600.0
2008-12-09 15:40:00,22.31,22.41,22.27,22.31,90600.0,15.9388,16.0103,15.9103,15.9388,90600.0
2008-12-09 15:45:00,22.31,22.36,22.22,22.34,49200.0,15.9388,15.9746,15.8745,15.9603,49200.0
2008-12-09 15:50:00,22.3,22.35,22.22,22.28,75400.0,15.9317,15.9674,15.8745,15.9174,75400.0
2008-12-09 15:55:00,22.28,22.29,22.18,22.26,137000.0,15.9174,15.9245,15.846,15.9031,137000.0
2008-12-10 09:30:00,22.5,22.62,22.49,22.6,26400.0,16.0746,16.1603,16.0674,16.146,26400.0
2008-12-10 09:35:00,22.57,22.73,22.48,22.48,25000.0,16.1246,16.2389,16.0603,16.0603,25000.0
2008-12-10 09:40:00,22.52,22.52,22.36,22.42,20200.0,16.0889,16.0889,15.9746,16.0174,20200.0
2008-12-10 09:45:00,22.42,22.57,22.42,22.44,21600.0,16.0174,16.1246,16.0174,16.0317,21600.0
2008-12-10 09:50:00,22.41,22.48,22.34,22.39,13200.0,16.0103,16.0603,15.9603,15.996,13200.0
2008-12-10 09:55:00,22.4,22.45,22.37,22.38,13400.0,16.0031,16.0388,15.9817,15.9888,13400.0
2008-12-10 10:00:00,22.37,22.6,22.33,22.6,39600.0,15.9817,16.146,15.9531,16.146,39600.0
2008-12-10 10:05:00,22.61,22.7,22.57,22.61,60400.0,16.1532,16.2175,16.1246,16.1532,60400.0
2008-12-10 10:10:00,22.6,22.62,22.52,22.56,37600.0,16.146,16.1603,16.0889,16.1174,37600.0
2008-12-10 10:15:00,22.57,22.63,22.54,22.59,54400.0,16.1246,16.1674,16.1031,16.1389,54400.0
2008-12-10 10:20:00,22.58,22.59,22.49,22.54,27400.0,16.1317,16.1389,16.0674,16.1031,27400.0
2008-12-10 10:25:00,22.54,22.56,22.47,22.56,8200.0,16.1031,16.1174,16.0531,16.1174,8200.0
2008-12-10 10:30:00,22.54,22.63,22.54,22.62,23800.0,16.1031,16.1674,16.1031,16.1603,23800.0
2008-12-10 10:35:00,22.61,22.61,22.42,22.5,32800.0,16.1532,16.1532,16.0174,16.0746,32800.0
2008-12-10 10:40:00,22.53,22.53,22.42,22.43,13600.0,16.096,16.096,16.0174,16.0246,13600.0
2008-12-10 10:45:00,22.44,22.44,22.35,22.36,19400.0,16.0317,16.0317,15.9674,15.9746,19400.0
2008-12-10 10:50:00,22.36,22.38,22.27,22.29,17000.0,15.9746,15.9888,15.9103,15.9245,17000.0
2008-12-10 10:55:00,22.26,22.36,22.26,22.36,6400.0,15.9031,15.9746,15.9031,15.9746,6400.0
2008-12-10 11:00:00,22.36,22.43,22.29,22.42,23800.0,15.9746,16.0246,15.9245,16.0174,23800.0
2008-12-10 11:05:00,22.43,22.44,22.29,22.32,15000.0,16.0246,16.0317,15.9245,15.946,15000.0
2008-12-10 11:10:00,22.32,22.43,22.32,22.42,13000.0,15.946,16.0246,15.946,16.0174,13000.0
2008-12-10 11:15:00,22.44,22.53,22.42,22.52,17000.0,16.0317,16.096,16.0174,16.0889,17000.0
2008-12-10 11:20:00,22.54,22.6,22.51,22.59,17200.0,16.1031,16.146,16.0817,16.1389,17200.0
2008-12-10 11:25:00,22.57,22.57,22.39,22.47,31800.0,16.1246,16.1246,15.996,16.0531,31800.0
2008-12-10 11:30:00,22.43,22.54,22.43,22.46,19200.0,16.0246,16.1031,16.0246,16.046,19200.0
2008-12-10 11:35:00,22.46,22.49,22.37,22.44,19800.0,16.046,16.0674,15.9817,16.0317,19800.0
2008-12-10 11:40:00,22.45,22.52,22.44,22.52,6800.0,16.0388,16.0889,16.0317,16.0889,6800.0
2008-12-10 11:45:00,22.52,22.61,22.5,22.58,13000.0,16.0889,16.1532,16.0746,16.1317,13000.0
2008-12-10 11:50:00,22.58,22.64,22.58,22.6,19000.0,16.1317,16.1746,16.1317,16.146,19000.0
2008-12-10 11:55:00,22.61,22.61,22.48,22.54,57400.0,16.1532,16.1532,16.0603,16.1031,57400.0
2008-12-10 12:00:00,22.54,22.63,22.5,22.6,21400.0,16.1031,16.1674,16.0746,16.146,21400.0
2008-12-10 12:05:00,22.59,22.65,22.53,22.57,12800.0,16.1389,16.1817,16.096,16.1246,12800.0
2008-12-10 12:10:00,22.57,22.71,22.57,22.66,16600.0,16.1246,16.2246,16.1246,16.1889,16600.0
2008-12-10 12:15:00,22.68,22.71,22.56,22.61,13600.0,16.2032,16.2246,16.1174,16.1532,13600.0
2008-12-10 12:20:00,22.61,22.64,22.41,22.45,15800.0,16.1532,16.1746,16.0103,16.0388,15800.0
2008-12-10 12:25:00,22.46,22.5,22.38,22.43,22400.0,16.046,16.0746,15.9888,16.0246,22400.0
2008-12-10 12:30:00,22.39,22.41,22.32,22.37,29600.0,15.996,16.0103,15.946,15.9817,29600.0
2008-12-10 12:35:00,22.38,22.4,22.25,22.33,23200.0,15.9888,16.0031,15.896,15.9531,23200.0
2008-12-10 12:40:00,22.35,22.38,22.32,22.33,21400.0,15.9674,15.9888,15.946,15.9531,21400.0
2008-12-10 12:45:00,22.35,22.4,22.32,22.36,23000.0,15.9674,16.0031,15.946,15.9746,23000.0
2008-12-10 12:50:00,22.34,22.39,22.32,22.32,8600.0,15.9603,15.996,15.946,15.946,8600.0
2008-12-10 12:55:00,22.34,22.34,22.27,22.28,14800.0,15.9603,15.9603,15.9103,15.9174,14800.0
2008-12-10 13:00:00,22.27,22.43,22.24,22.43,18800.0,15.9103,16.0246,15.8888,16.0246,18800.0
2008-12-10 13:05:00,22.41,22.43,22.36,22.36,9000.0,16.0103,16.0246,15.9746,15.9746,9000.0
2008-12-10 13:10:00,22.39,22.45,22.36,22.37,53600.0,15.996,16.0388,15.9746,15.9817,53600.0
2008-12-10 13:15:00,22.38,22.43,22.35,22.35,50600.0,15.9888,16.0246,15.9674,15.9674,50600.0
2008-12-10 13:20:00,22.38,22.38,22.31,22.34,4200.0,15.9888,15.9888,15.9388,15.9603,4200.0
2008-12-10 13:25:00,22.34,22.39,22.26,22.28,15000.0,15.9603,15.996,15.9031,15.9174,15000.0
2008-12-10 13:30:00,22.27,22.34,22.22,22.24,46600.0,15.9103,15.9603,15.8745,15.8888,46600.0
2008-12-10 13:35:00,22.25,22.26,22.18,22.21,20400.0,15.896,15.9031,15.846,15.8674,20400.0
2008-12-10 13:40:00,22.23,22.23,22.15,22.18,14800.0,15.8817,15.8817,15.8245,15.846,14800.0
2008-12-10 13:45:00,22.17,22.25,22.17,22.24,9000.0,15.8388,15.896,15.8388,15.8888,9000.0
2008-12-10 13:50:00,22.23,22.23,22.04,22.11,23000.0,15.8817,15.8817,15.7459,15.7959,23000.0
2008-12-10 13:55:00,22.13,22.13,22.05,22.1,18600.0,15.8102,15.8102,15.7531,15.7888,18600.0
2008-12-10 14:00:00,22.07,22.09,22.02,22.05,30000.0,15.7674,15.7817,15.7316,15.7531,30000.0
2008-12-10 14:05:00,22.05,22.05,21.96,21.98,25800.0,15.7531,15.7531,15.6888,15.7031,25800.0
2008-12-10 14:10:00,21.98,22.06,21.97,22.04,23000.0,15.7031,15.7602,15.6959,15.7459,23000.0
2008-12-10 14:15:00,22.04,22.08,22.01,22.08,18400.0,15.7459,15.7745,15.7245,15.7745,18400.0
2008-12-10 14:20:00,22.03,22.05,21.89,21.97,32600.0,15.7388,15.7531,15.6388,15.6959,32600.0
2008-12-10 14:25:00,21.95,22.02,21.95,21.97,19400.0,15.6816,15.7316,15.6816,15.6959,19400.0
2008-12-10 14:30:00,22.0,22.0,21.88,21.98,19000.0,15.7174,15.7174,15.6316,15.7031,19000.0
2008-12-10 14:35:00,22.01,22.17,22.0,22.13,24800.0,15.7245,15.8388,15.7174,15.8102,24800.0
2008-12-10 14:40:00,22.12,22.22,22.12,22.21,26400.0,15.8031,15.8745,15.8031,15.8674,26400.0
2008-12-10 14:45:00,22.22,22.22,22.06,22.06,28800.0,15.8745,15.8745,15.7602,15.7602,28800.0
2008-12-10 14:50:00,22.06,22.23,22.0,22.2,20000.0,15.7602,15.8817,15.7174,15.8602,20000.0
2008-12-10 14:55:00,22.2,22.21,22.09,22.13,12200.0,15.8602,15.8674,15.7817,15.8102,12200.0
2008-12-10 15:00:00,22.15,22.21,22.09,22.1,23000.0,15.8245,15.8674,15.7817,15.7888,23000.0
2008-12-10 15:05:00,22.11,22.27,22.1,22.24,28600.0,15.7959,15.9103,15.7888,15.8888,28600.0
2008-12-10 15:10:00,22.21,22.21,22.13,22.2,21800.0,15.8674,15.8674,15.8102,15.8602,21800.0
2008-12-10 15:15:00,22.22,22.27,22.15,22.15,27800.0,15.8745,15.9103,15.8245,15.8245,27800.0
2008-12-10 15:20:00,22.18,22.21,22.11,22.19,28600.0,15.846,15.8674,15.7959,15.8531,28600.0
2008-12-10 15:25:00,22.19,22.32,22.14,22.31,17000.0,15.8531,15.946,15.8174,15.9388,17000.0
2008-12-10 15:30:00,22.29,22.31,22.07,22.11,42000.0,15.9245,15.9388,15.7674,15.7959,42000.0
2008-12-10 15:35:00,22.11,22.15,22.04,22.06,33000.0,15.7959,15.8245,15.7459,15.7602,33000.0
2008-12-10 15:40:00,22.05,22.23,22.05,22.21,43200.0,15.7531,15.8817,15.7531,15.8674,43200.0
2008-12-10 15:45:00,22.2,22.28,22.18,22.23,43200.0,15.8602,15.9174,15.846,15.8817,43200.0
2008-12-10 15:50:00,22.24,22.3,22.2,22.27,69200.0,15.8888,15.9317,15.8602,15.9103,69200.0
2008-12-10 15:55:00,22.27,22.39,22.26,22.34,116000.0,15.9103,15.996,15.9031,15.9603,116000.0
2008-12-11 09:30:00,22.34,22.34,22.01,22.07,20000.0,15.9603,15.9603,15.7245,15.7674,20000.0
2008-12-11 09:35:00,22.07,22.33,22.02,22.33,9600.0,15.7674,15.9531,15.7316,15.9531,9600.0
2008-12-11 09:40:00,22.31,22.35,22.07,22.17,22200.0,15.9388,15.9674,15.7674,15.8388,22200.0
2008-12-11 09:45:00,22.17,22.46,22.17,22.42,21600.0,15.8388,16.046,15.8388,16.0174,21600.0
2008-12-11 09:50:00,22.4,22.46,22.36,22.36,41200.0,16.0031,16.046,15.9746,15.9746,41200.0
2008-12-11 09:55:00,22.4,22.45,22.34,22.42,21800.0,16.0031,16.0388,15.9603,16.0174,21800.0
2008-12-11 10:00:00,22.45,22.48,22.31,22.44,19800.0,16.0388,16.0603,15.9388,16.0317,19800.0
2008-12-11 10:05:00,22.42,22.43,22.3,22.43,27800.0,16.0174,16.0246,15.9317,16.0246,27800.0
2008-12-11 10:10:00,22.39,22.57,22.39,22.42,31800.0,15.996,16.1246,15.996,16.0174,31800.0
2008-12-11 10:15:00,22.43,22.46,22.27,22.35,31600.0,16.0246,16.046,15.9103,15.9674,31600.0
2008-12-11 10:20:00,22.32,22.43,22.32,22.36,37200.0,15.946,16.0246,15.946,15.9746,37200.0
2008-12-11 10:25:00,22.34,22.36,22.21,22.24,44800.0,15.9603,15.9746,15.8674,15.8888,44800.0
2008-12-11 10:30:00,22.23,22.29,22.16,22.29,43600.0,15.8817,15.9245,15.8317,15.9245,43600.0
2008-12-11 10:35:00,22.29,22.29,22.12,22.15,27800.0,15.9245,15.9245,15.8031,15.8245,27800.0
2008-12-11 10:40:00,22.16,22.17,22.06,22.11,26400.0,15.8317,15.8388,15.7602,15.7959,26400.0
2008-12-11 10:45:00,22.1,22.18,22.07,22.11,23000.0,15.7888,15.846,15.7674,15.7959,23000.0
2008-12-11 10:50:00,22.13,22.15,22.09,22.13,29400.0,15.8102,15.8245,15.7817,15.8102,29400.0
2008-12-11 10:55:00,22.13,22.18,22.11,22.16,10400.0,15.8102,15.846,15.7959,15.8317,10400.0
2008-12-11 11:00:00,22.18,22.23,22.1,22.1,12600.0,15.846,15.8817,15.7888,15.7888,12600.0
2008-12-11 11:05:00,22.09,22.18,22.06,22.18,19000.0,15.7817,15.846,15.7602,15.846,19000.0
2008-12-11 11:10:00,22.18,22.32,22.15,22.32,20800.0,15.846,15.946,15.8245,15.946,20800.0
2008-12-11 11:15:00,22.34,22.34,22.2,22.21,12800.0,15.9603,15.9603,15.8602,15.8674,12800.0
2008-12-11 11:20:00,22.22,22.22,22.02,22.02,37800.0,15.8745,15.8745,15.7316,15.7316,37800.0
2008-12-11 11:25:00,22.03,22.09,22.01,22.07,19400.0,15.7388,15.7817,15.7245,15.7674,19400.0
2008-12-11 11:30:00,22.06,22.11,22.05,22.07,12200.0,15.7602,15.7959,15.7531,15.7674,12200.0
2008-12-11 11:35:00,22.05,22.06,21.95,22.06,20600.0,15.7531,15.7602,15.6816,15.7602,20600.0
2008-12-11 11:40:00,22.07,22.07,21.98,22.01,38600.0,15.7674,15.7674,15.7031,15.7245,38600.0
2008-12-11 11:45:00,22.0,22.0,21.92,21.98,28400.0,15.7174,15.7174,15.6602,15.7031,28400.0
2008-12-11 11:50:00,21.98,22.0,21.92,21.95,17000.0,15.7031,15.7174,15.6602,15.6816,17000.0
2008-12-11 11:55:00,21.95,22.04,21.92,22.04,17400.0,15.6816,15.7459,15.6602,15.7459,17400.0
2008-12-11 12:00:00,22.03,22.11,21.99,22.07,17200.0,15.7388,15.7959,15.7102,15.7674,17200.0
2008-12-11 12:05:00,22.08,22.11,22.05,22.07,17200.0,15.7745,15.7959,15.7531,15.7674,17200.0
2008-12-11 12:10:00,22.07,22.09,22.01,22.01,24800.0,15.7674,15.7817,15.7245,15.7245,24800.0
2008-12-11 12:15:00,22.03,22.04,21.96,22.02,15400.0,15.7388,15.7459,15.6888,15.7316,15400.0
2008-12-11 12:20:00,22.02,22.06,21.9,21.91,24200.0,15.7316,15.7602,15.6459,15.6531,24200.0
2008-12-11 12:25:00,21.92,21.93,21.89,21.92,22200.0,15.6602,15.6673,15.6388,15.6602,22200.0
2008-12-11 12:30:00,21.91,21.97,21.91,21.91,23000.0,15.6531,15.6959,15.6531,15.6531,23000.0
2008-12-11 12:35:00,21.91,21.99,21.84,21.84,39200.0,15.6531,15.7102,15.603,15.603,39200.0
2008-12-11 12:40:00,21.82,21.89,21.81,21.88,19200.0,15.5888,15.6388,15.5816,15.6316,19200.0
2008-12-11 12:45:00,21.88,21.89,21.84,21.89,25000.0,15.6316,15.6388,15.603,15.6388,25000.0
2008-12-11 12:50:00,21.88,21.88,21.81,21.85,23200.0,15.6316,15.6316,15.5816,15.6102,23200.0
2008-12-11 12:55:00,21.83,21.93,21.83,21.91,14800.0,15.5959,15.6673,15.5959,15.6531,14800.0
2008-12-11 13:00:00,21.93,21.93,21.86,21.86,17400.0,15.6673,15.6673,15.6173,15.6173,17400.0
2008-12-11 13:05:00,21.86,21.88,21.79,21.81,12800.0,15.6173,15.6316,15.5673,15.5816,12800.0
2008-12-11 13:10:00,21.81,21.85,21.77,21.77,19200.0,15.5816,15.6102,15.553,15.553,19200.0
2008-12-11 13:15:00,21.78,21.82,21.77,21.81,6000.0,15.5602,15.5888,15.553,15.5816,6000.0
2008-12-11 13:20:00,21.8,21.8,21.68,21.75,30200.0,15.5745,15.5745,15.4887,15.5388,30200.0
2008-12-11 13:25:00,21.75,21.8,21.75,21.75,8000.0,15.5388,15.5745,15.5388,15.5388,8000.0
2008-12-11 13:30:00,21.79,21.8,21.75,21.8,9000.0,15.5673,15.5745,15.5388,15.5745,9000.0
2008-12-11 13:35:00,21.79,21.82,21.77,21.81,10600.0,15.5673,15.5888,15.553,15.5816,10600.0
2008-12-11 13:40:00,21.81,21.84,21.8,21.82,10000.0,15.5816,15.603,15.5745,15.5888,10000.0
2008-12-11 13:45:00,21.82,21.87,21.78,21.8,19600.0,15.5888,15.6245,15.5602,15.5745,19600.0
2008-12-11 13:50:00,21.8,21.84,21.75,21.82,16000.0,15.5745,15.603,15.5388,15.5888,16000.0
2008-12-11 13:55:00,21.81,21.81,21.7,21.73,21000.0,15.5816,15.5816,15.503,15.5245,21000.0
2008-12-11 14:00:00,21.73,21.81,21.73,21.8,18600.0,15.5245,15.5816,15.5245,15.5745,18600.0
2008-12-11 14:05:00,21.8,21.81,21.73,21.74,19800.0,15.5745,15.5816,15.5245,15.5316,19800.0
2008-12-11 14:10:00,21.74,21.78,21.7,21.71,45600.0,15.5316,15.5602,15.503,15.5102,45600.0
2008-12-11 14:15:00,21.72,21.75,21.67,21.7,24400.0,15.5173,15.5388,15.4816,15.503,24400.0
2008-12-11 14:20:00,21.71,21.71,21.6,21.63,22600.0,15.5102,15.5102,15.4316,15.453,22600.0
2008-12-11 14:25:00,21.63,21.7,21.6,21.7,30800.0,15.453,15.503,15.4316,15.503,30800.0
2008-12-11 14:30:00,21.68,21.79,21.67,21.75,28200.0,15.4887,15.5673,15.4816,15.5388,28200.0
2008-12-11 14:35:00,21.75,21.78,21.65,21.65,31000.0,15.5388,15.5602,15.4673,15.4673,31000.0
2008-12-11 14:40:00,21.66,21.68,21.57,21.58,14400.0,15.4745,15.4887,15.4102,15.4173,14400.0
2008-12-11 14:45:00,21.56,21.61,21.53,21.59,19800.0,15.403,15.4387,15.3816,15.4244,19800.0
2008-12-11 14:50:00,21.58,21.64,21.49,21.49,30800.0,15.4173,15.4602,15.353,15.353,30800.0
2008-12-11 14:55:00,21.5,21.52,21.33,21.38,27800.0,15.3601,15.3744,15.2387,15.2744,27800.0
2008-12-11 15:00:00,21.36,21.39,21.3,21.36,26200.0,15.2601,15.2816,15.2173,15.2601,26200.0
2008-12-11 15:05:00,21.38,21.38,21.23,21.28,34800.0,15.2744,15.2744,15.1672,15.203,34800.0
2008-12-11 15:10:00,21.28,21.32,21.18,21.32,38400.0,15.203,15.2315,15.1315,15.2315,38400.0
2008-12-11 15:15:00,21.29,21.32,21.2,21.25,28600.0,15.2101,15.2315,15.1458,15.1815,28600.0
2008-12-11 15:20:00,21.25,21.31,21.19,21.25,25800.0,15.1815,15.2244,15.1387,15.1815,25800.0
2008-12-11 15:25:00,21.26,21.38,21.25,21.3,34600.0,15.1887,15.2744,15.1815,15.2173,34600.0
2008-12-11 15:30:00,21.3,21.33,21.13,21.15,49400.0,15.2173,15.2387,15.0958,15.1101,49400.0
2008-12-11 15:35:00,21.13,21.18,21.08,21.09,76800.0,15.0958,15.1315,15.0601,15.0672,76800.0
2008-12-11 15:40:00,21.09,21.24,21.06,21.22,76200.0,15.0672,15.1744,15.0458,15.1601,76200.0
2008-12-11 15:45:00,21.22,21.31,21.19,21.19,47200.0,15.1601,15.2244,15.1387,15.1387,47200.0
2008-12-11 15:50:00,21.2,21.37,21.16,21.34,71600.0,15.1458,15.2673,15.1172,15.2458,71600.0
2008-12-11 15:55:00,21.34,21.36,21.25,21.29,150800.0,15.2458,15.2601,15.1815,15.2101,150800.0
2008-12-12 09:30:00,21.05,21.05,20.5,20.63,3600.0,15.0387,15.0387,14.6457,14.7386,3600.0
2008-12-12 09:35:00,20.6,20.93,20.6,20.75,38400.0,14.7172,14.9529,14.7172,14.8243,38400.0
2008-12-12 09:40:00,20.75,20.88,20.66,20.78,30800.0,14.8243,14.9172,14.76,14.8458,30800.0
2008-12-12 09:45:00,20.79,20.97,20.74,20.97,33800.0,14.8529,14.9815,14.8172,14.9815,33800.0
2008-12-12 09:50:00,20.96,21.17,20.96,21.05,31400.0,14.9744,15.1244,14.9744,15.0387,31400.0
2008-12-12 09:55:00,21.05,21.24,20.96,21.13,46200.0,15.0387,15.1744,14.9744,15.0958,46200.0
2008-12-12 10:00:00,21.14,21.35,21.13,21.31,59200.0,15.103,15.253,15.0958,15.2244,59200.0
2008-12-12 10:05:00,21.34,21.39,21.22,21.23,57400.0,15.2458,15.2816,15.1601,15.1672,57400.0
2008-12-12 10:10:00,21.24,21.32,21.23,21.27,48200.0,15.1744,15.2315,15.1672,15.1958,48200.0
2008-12-12 10:15:00,21.25,21.25,21.11,21.17,68200.0,15.1815,15.1815,15.0815,15.1244,68200.0
2008-12-12 10:20:00,21.2,21.35,21.18,21.25,27600.0,15.1458,15.253,15.1315,15.1815,27600.0
2008-12-12 10:25:00,21.26,21.4,21.24,21.4,23800.0,15.1887,15.2887,15.1744,15.2887,23800.0
2008-12-12 10:30:00,21.42,21.43,21.1,21.13,37600.0,15.303,15.3101,15.0744,15.0958,37600.0
2008-12-12 10:35:00,21.14,21.32,21.14,21.3,33000.0,15.103,15.2315,15.103,15.2173,33000.0
2008-12-12 10:40:00,21.31,21.39,21.25,21.39,30000.0,15.2244,15.2816,15.1815,15.2816,30000.0
2008-12-12 10:45:00,21.39,21.39,21.25,21.35,39600.0,15.2816,15.2816,15.1815,15.253,39600.0
2008-12-12 10:50:00,21.33,21.46,21.33,21.46,18400.0,15.2387,15.3316,15.2387,15.3316,18400.0
2008-12-12 10:55:00,21.46,21.65,21.46,21.6,55200.0,15.3316,15.4673,15.3316,15.4316,55200.0
2008-12-12 11:00:00,21.6,21.6,21.46,21.55,33400.0,15.4316,15.4316,15.3316,15.3959,33400.0
2008-12-12 11:05:00,21.57,21.66,21.54,21.66,22200.0,15.4102,15.4745,15.3887,15.4745,22200.0
2008-12-12 11:10:00,21.64,21.64,21.43,21.48,21800.0,15.4602,15.4602,15.3101,15.3459,21800.0
2008-12-12 11:15:00,21.48,21.49,21.4,21.47,19200.0,15.3459,15.353,15.2887,15.3387,19200.0
2008-12-12 11:20:00,21.47,21.59,21.47,21.55,19200.0,15.3387,15.4244,15.3387,15.3959,19200.0
2008-12-12 11:25:00,21.54,21.56,21.41,21.43,17800.0,15.3887,15.403,15.2958,15.3101,17800.0
2008-12-12 11:30:00,21.44,21.5,21.36,21.46,22200.0,15.3173,15.3601,15.2601,15.3316,22200.0
2008-12-12 11:35:00,21.46,21.47,21.36,21.36,18000.0,15.3316,15.3387,15.2601,15.2601,18000.0
2008-12-12 11:40:00,21.36,21.39,21.26,21.33,29800.0,15.2601,15.2816,15.1887,15.2387,29800.0
2008-12-12 11:45:00,21.34,21.47,21.34,21.45,33200.0,15.2458,15.3387,15.2458,15.3244,33200.0
2008-12-12 11:50:00,21.46,21.5,21.43,21.5,23400.0,15.3316,15.3601,15.3101,15.3601,23400.0
2008-12-12 11:55:00,21.53,21.53,21.39,21.45,7800.0,15.3816,15.3816,15.2816,15.3244,7800.0
2008-12-12 12:00:00,21.45,21.61,21.45,21.57,13200.0,15.3244,15.4387,15.3244,15.4102,13200.0
2008-12-12 12:05:00,21.58,21.62,21.57,21.6,12000.0,15.4173,15.4459,15.4102,15.4316,12000.0
2008-12-12 12:10:00,21.61,21.67,21.58,21.65,18000.0,15.4387,15.4816,15.4173,15.4673,18000.0
2008-12-12 12:15:00,21.65,21.67,21.57,21.67,11600.0,15.4673,15.4816,15.4102,15.4816,11600.0
2008-12-12 12:20:00,21.65,21.68,21.57,21.64,20800.0,15.4673,15.4887,15.4102,15.4602,20800.0
2008-12-12 12:25:00,21.62,21.63,21.56,21.61,5600.0,15.4459,15.453,15.403,15.4387,5600.0
2008-12-12 12:30:00,21.61,21.72,21.57,21.71,10400.0,15.4387,15.5173,15.4102,15.5102,10400.0
2008-12-12 12:35:00,21.73,21.89,21.73,21.88,18600.0,15.5245,15.6388,15.5245,15.6316,18600.0
2008-12-12 12:40:00,21.88,21.93,21.86,21.9,28000.0,15.6316,15.6673,15.6173,15.6459,28000.0
2008-12-12 12:45:00,21.89,21.96,21.83,21.91,28600.0,15.6388,15.6888,15.5959,15.6531,28600.0
2008-12-12 12:50:00,21.92,22.11,21.92,22.09,43400.0,15.6602,15.7959,15.6602,15.7817,43400.0
2008-12-12 12:55:00,22.1,22.18,22.1,22.11,52400.0,15.7888,15.846,15.7888,15.7959,52400.0
2008-12-12 13:00:00,22.12,22.2,22.1,22.16,38600.0,15.8031,15.8602,15.7888,15.8317,38600.0
2008-12-12 13:05:00,22.15,22.2,22.12,22.17,16000.0,15.8245,15.8602,15.8031,15.8388,16000.0
2008-12-12 13:10:00,22.17,22.17,22.0,22.0,20800.0,15.8388,15.8388,15.7174,15.7174,20800.0
2008-12-12 13:15:00,22.0,22.07,21.97,21.97,25200.0,15.7174,15.7674,15.6959,15.6959,25200.0
2008-12-12 13:20:00,21.97,22.03,21.96,21.98,19600.0,15.6959,15.7388,15.6888,15.7031,19600.0
2008-12-12 13:25:00,21.98,21.98,21.79,21.88,36200.0,15.7031,15.7031,15.5673,15.6316,36200.0
2008-12-12 13:30:00,21.88,21.9,21.77,21.77,22800.0,15.6316,15.6459,15.553,15.553,22800.0
2008-12-12 13:35:00,21.75,21.78,21.66,21.76,34400.0,15.5388,15.5602,15.4745,15.5459,34400.0
2008-12-12 13:40:00,21.75,21.75,21.61,21.64,30400.0,15.5388,15.5388,15.4387,15.4602,30400.0
2008-12-12 13:45:00,21.67,21.72,21.64,21.65,29800.0,15.4816,15.5173,15.4602,15.4673,29800.0
2008-12-12 13:50:00,21.65,21.67,21.58,21.67,29600.0,15.4673,15.4816,15.4173,15.4816,29600.0
2008-12-12 13:55:00,21.7,21.73,21.67,21.69,12200.0,15.503,15.5245,15.4816,15.4959,12200.0
2008-12-12 14:00:00,21.67,21.92,21.67,21.92,36600.0,15.4816,15.6602,15.4816,15.6602,36600.0
2008-12-12 14:05:00,21.92,22.0,21.9,21.93,24800.0,15.6602,15.7174,15.6459,15.6673,24800.0
2008-12-12 14:10:00,21.91,21.99,21.88,21.92,21800.0,15.6531,15.7102,15.6316,15.6602,21800.0
2008-12-12 14:15:00,21.92,22.0,21.75,21.75,19800.0,15.6602,15.7174,15.5388,15.5388,19800.0
2008-12-12 14:20:00,21.75,21.81,21.64,21.81,40000.0,15.5388,15.5816,15.4602,15.5816,40000.0
2008-12-12 14:25:00,21.83,21.84,21.74,21.79,17600.0,15.5959,15.603,15.5316,15.5673,17600.0
2008-12-12 14:30:00,21.78,21.78,21.63,21.73,26400.0,15.5602,15.5602,15.453,15.5245,26400.0
2008-12-12 14:35:00,21.73,21.92,21.69,21.89,25800.0,15.5245,15.6602,15.4959,15.6388,25800.0
2008-12-12 14:40:00,21.88,21.93,21.84,21.86,20800.0,15.6316,15.6673,15.603,15.6173,20800.0
2008-12-12 14:45:00,21.86,21.88,21.79,21.88,23200.0,15.6173,15.6316,15.5673,15.6316,23200.0
2008-12-12 14:50:00,21.9,22.09,21.89,21.98,25200.0,15.6459,15.7817,15.6388,15.7031,25200.0
2008-12-12 14:55:00,21.99,22.03,21.93,21.99,31400.0,15.7102,15.7388,15.6673,15.7102,31400.0
2008-12-12 15:00:00,21.99,22.17,21.99,22.07,32400.0,15.7102,15.8388,15.7102,15.7674,32400.0
2008-12-12 15:05:00,22.07,22.08,21.94,21.98,60600.0,15.7674,15.7745,15.6745,15.7031,60600.0
2008-12-12 15:10:00,21.95,21.96,21.85,21.93,32400.0,15.6816,15.6888,15.6102,15.6673,32400.0
2008-12-12 15:15:00,21.91,22.03,21.78,21.79,27200.0,15.6531,15.7388,15.5602,15.5673,27200.0
2008-12-12 15:20:00,21.79,22.02,21.79,21.88,39600.0,15.5673,15.7316,15.5673,15.6316,39600.0
2008-12-12 15:25:00,21.86,21.93,21.78,21.92,45800.0,15.6173,15.6673,15.5602,15.6602,45800.0
2008-12-12 15:30:00,21.89,21.91,21.75,21.77,60000.0,15.6388,15.6531,15.5388,15.553,60000.0
2008-12-12 15:35:00,21.77,21.88,21.69,21.81,57600.0,15.553,15.6316,15.4959,15.5816,57600.0
2008-12-12 15:40:00,21.82,21.95,21.82,21.87,55000.0,15.5888,15.6816,15.5888,15.6245,55000.0
2008-12-12 15:45:00,21.87,21.92,21.74,21.82,65400.0,15.6245,15.6602,15.5316,15.5888,65400.0
2008-12-12 15:50:00,21.82,21.91,21.75,21.8,74200.0,15.5888,15.6531,15.5388,15.5745,74200.0
2008-12-12 15:55:00,21.8,21.95,21.73,21.94,192000.0,15.5745,15.6816,15.5245,15.6745,192000.0
2008-12-15 09:30:00,22.19,22.2,22.0,22.14,26400.0,15.8531,15.8602,15.7174,15.8174,26400.0
2008-12-15 09:35:00,22.18,22.35,22.05,22.25,23200.0,15.846,15.9674,15.7531,15.896,23200.0
2008-12-15 09:40:00,22.25,22.25,22.07,22.18,19800.0,15.896,15.896,15.7674,15.846,19800.0
2008-12-15 09:45:00,22.13,22.25,22.11,22.2,23600.0,15.8102,15.896,15.7959,15.8602,23600.0
2008-12-15 09:50:00,22.18,22.19,22.0,22.05,20000.0,15.846,15.8531,15.7174,15.7531,20000.0
2008-12-15 09:55:00,22.0,22.04,21.89,21.89,30600.0,15.7174,15.7459,15.6388,15.6388,30600.0
2008-12-15 10:00:00,21.85,21.89,21.76,21.76,50800.0,15.6102,15.6388,15.5459,15.5459,50800.0
2008-12-15 10:05:00,21.78,21.85,21.73,21.75,30400.0,15.5602,15.6102,15.5245,15.5388,30400.0
2008-12-15 10:10:00,21.74,21.79,21.7,21.73,13400.0,15.5316,15.5673,15.503,15.5245,13400.0
2008-12-15 10:15:00,21.72,21.8,21.7,21.73,18000.0,15.5173,15.5745,15.503,15.5245,18000.0
2008-12-15 10:20:00,21.73,21.73,21.58,21.61,15200.0,15.5245,15.5245,15.4173,15.4387,15200.0
2008-12-15 10:25:00,21.65,21.75,21.63,21.7,21600.0,15.4673,15.5388,15.453,15.503,21600.0
2008-12-15 10:30:00,21.7,21.85,21.66,21.8,25200.0,15.503,15.6102,15.4745,15.5745,25200.0
2008-12-15 10:35:00,21.78,21.82,21.67,21.74,21000.0,15.5602,15.5888,15.4816,15.5316,21000.0
2008-12-15 10:40:00,21.75,21.77,21.66,21.66,17000.0,15.5388,15.553,15.4745,15.4745,17000.0
2008-12-15 10:45:00,21.66,21.73,21.54,21.56,26800.0,15.4745,15.5245,15.3887,15.403,26800.0
2008-12-15 10:50:00,21.55,21.6,21.5,21.56,19600.0,15.3959,15.4316,15.3601,15.403,19600.0
2008-12-15 10:55:00,21.57,21.63,21.5,21.5,15600.0,15.4102,15.453,15.3601,15.3601,15600.0
2008-12-15 11:00:00,21.5,21.55,21.5,21.54,30200.0,15.3601,15.3959,15.3601,15.3887,30200.0
2008-12-15 11:05:00,21.53,21.62,21.5,21.56,37400.0,15.3816,15.4459,15.3601,15.403,37400.0
2008-12-15 11:10:00,21.55,21.6,21.5,21.6,21800.0,15.3959,15.4316,15.3601,15.4316,21800.0
2008-12-15 11:15:00,21.61,21.67,21.55,21.55,24400.0,15.4387,15.4816,15.3959,15.3959,24400.0
2008-12-15 11:20:00,21.55,21.61,21.51,21.54,26000.0,15.3959,15.4387,15.3673,15.3887,26000.0
2008-12-15 11:25:00,21.54,21.56,21.5,21.53,18400.0,15.3887,15.403,15.3601,15.3816,18400.0
2008-12-15 11:30:00,21.5,21.55,21.46,21.48,26600.0,15.3601,15.3959,15.3316,15.3459,26600.0
2008-12-15 11:35:00,21.47,21.5,21.41,21.41,25200.0,15.3387,15.3601,15.2958,15.2958,25200.0
2008-12-15 11:40:00,21.42,21.47,21.39,21.47,32800.0,15.303,15.3387,15.2816,15.3387,32800.0
2008-12-15 11:45:00,21.49,21.5,21.42,21.5,20200.0,15.353,15.3601,15.303,15.3601,20200.0
2008-12-15 11:50:00,21.49,21.6,21.47,21.55,16400.0,15.353,15.4316,15.3387,15.3959,16400.0
2008-12-15 11:55:00,21.56,21.57,21.46,21.52,21000.0,15.403,15.4102,15.3316,15.3744,21000.0
2008-12-15 12:00:00,21.52,21.52,21.43,21.49,29000.0,15.3744,15.3744,15.3101,15.353,29000.0
2008-12-15 12:05:00,21.49,21.59,21.48,21.58,4000.0,15.353,15.4244,15.3459,15.4173,4000.0
2008-12-15 12:10:00,21.59,21.65,21.59,21.61,11600.0,15.4244,15.4673,15.4244,15.4387,11600.0
2008-12-15 12:15:00,21.63,21.65,21.58,21.65,17400.0,15.453,15.4673,15.4173,15.4673,17400.0
2008-12-15 12:20:00,21.65,21.72,21.65,21.71,10800.0,15.4673,15.5173,15.4673,15.5102,10800.0
2008-12-15 12:25:00,21.71,21.77,21.71,21.74,19200.0,15.5102,15.553,15.5102,15.5316,19200.0
2008-12-15 12:30:00,21.75,21.76,21.64,21.65,15600.0,15.5388,15.5459,15.4602,15.4673,15600.0
2008-12-15 12:35:00,21.66,21.71,21.57,21.6,33800.0,15.4745,15.5102,15.4102,15.4316,33800.0
2008-12-15 12:40:00,21.58,21.65,21.58,21.61,19000.0,15.4173,15.4673,15.4173,15.4387,19000.0
2008-12-15 12:45:00,21.61,21.67,21.58,21.59,17000.0,15.4387,15.4816,15.4173,15.4244,17000.0
2008-12-15 12:50:00,21.59,21.63,21.58,21.6,26200.0,15.4244,15.453,15.4173,15.4316,26200.0
2008-12-15 12:55:00,21.6,21.64,21.57,21.61,18400.0,15.4316,15.4602,15.4102,15.4387,18400.0
2008-12-15 13:00:00,21.6,21.61,21.52,21.52,16000.0,15.4316,15.4387,15.3744,15.3744,16000.0
2008-12-15 13:05:00,21.5,21.53,21.45,21.46,58600.0,15.3601,15.3816,15.3244,15.3316,58600.0
2008-12-15 13:10:00,21.45,21.5,21.45,21.5,28200.0,15.3244,15.3601,15.3244,15.3601,28200.0
2008-12-15 13:15:00,21.49,21.56,21.46,21.55,21800.0,15.353,15.403,15.3316,15.3959,21800.0
2008-12-15 13:20:00,21.56,21.68,21.56,21.64,27000.0,15.403,15.4887,15.403,15.4602,27000.0
2008-12-15 13:25:00,21.63,21.73,21.62,21.69,25400.0,15.453,15.5245,15.4459,15.4959,25400.0
2008-12-15 13:30:00,21.68,21.72,21.65,21.68,10800.0,15.4887,15.5173,15.4673,15.4887,10800.0
2008-12-15 13:35:00,21.71,21.74,21.7,21.7,18600.0,15.5102,15.5316,15.503,15.503,18600.0
2008-12-15 13:40:00,21.73,21.81,21.7,21.7,34600.0,15.5245,15.5816,15.503,15.503,34600.0
2008-12-15 13:45:00,21.72,21.79,21.72,21.75,27000.0,15.5173,15.5673,15.5173,15.5388,27000.0
2008-12-15 13:50:00,21.75,21.77,21.64,21.73,19400.0,15.5388,15.553,15.4602,15.5245,19400.0
2008-12-15 13:55:00,21.75,21.75,21.61,21.65,19400.0,15.5388,15.5388,15.4387,15.4673,19400.0
2008-12-15 14:00:00,21.65,21.77,21.61,21.67,18600.0,15.4673,15.553,15.4387,15.4816,18600.0
2008-12-15 14:05:00,21.68,21.7,21.63,21.67,18600.0,15.4887,15.503,15.453,15.4816,18600.0
2008-12-15 14:10:00,21.67,21.7,21.57,21.58,24200.0,15.4816,15.503,15.4102,15.4173,24200.0
2008-12-15 14:15:00,21.58,21.65,21.57,21.64,23000.0,15.4173,15.4673,15.4102,15.4602,23000.0
2008-12-15 14:20:00,21.66,21.75,21.65,21.7,22600.0,15.4745,15.5388,15.4673,15.503,22600.0
2008-12-15 14:25:00,21.7,21.74,21.6,21.62,36200.0,15.503,15.5316,15.4316,15.4459,36200.0
2008-12-15 14:30:00,21.61,21.72,21.6,21.72,67600.0,15.4387,15.5173,15.4316,15.5173,67600.0
2008-12-15 14:35:00,21.72,21.73,21.61,21.65,27400.0,15.5173,15.5245,15.4387,15.4673,27400.0
2008-12-15 14:40:00,21.65,21.75,21.58,21.58,33400.0,15.4673,15.5388,15.4173,15.4173,33400.0
2008-12-15 14:45:00,21.58,21.63,21.54,21.61,37400.0,15.4173,15.453,15.3887,15.4387,37400.0
2008-12-15 14:50:00,21.61,21.63,21.57,21.62,78200.0,15.4387,15.453,15.4102,15.4459,78200.0
2008-12-15 14:55:00,21.62,21.64,21.57,21.57,38800.0,15.4459,15.4602,15.4102,15.4102,38800.0
2008-12-15 15:00:00,21.57,21.63,21.54,21.6,34800.0,15.4102,15.453,15.3887,15.4316,34800.0
2008-12-15 15:05:00,21.59,21.65,21.53,21.58,29600.0,15.4244,15.4673,15.3816,15.4173,29600.0
2008-12-15 15:10:00,21.59,21.59,21.45,21.48,29400.0,15.4244,15.4244,15.3244,15.3459,29400.0
2008-12-15 15:15:00,21.49,21.52,21.46,21.46,35600.0,15.353,15.3744,15.3316,15.3316,35600.0
2008-12-15 15:20:00,21.46,21.53,21.46,21.49,38800.0,15.3316,15.3816,15.3316,15.353,38800.0
2008-12-15 15:25:00,21.5,21.55,21.45,21.55,24800.0,15.3601,15.3959,15.3244,15.3959,24800.0
2008-12-15 15:30:00,21.54,21.61,21.45,21.6,30200.0,15.3887,15.4387,15.3244,15.4316,30200.0
2008-12-15 15:35:00,21.61,21.85,21.61,21.77,75800.0,15.4387,15.6102,15.4387,15.553,75800.0
2008-12-15 15:40:00,21.75,21.89,21.69,21.83,83800.0,15.5388,15.6388,15.4959,15.5959,83800.0
2008-12-15 15:45:00,21.82,21.95,21.76,21.8,44800.0,15.5888,15.6816,15.5459,15.5745,44800.0
2008-12-15 15:50:00,21.81,21.82,21.68,21.71,52600.0,15.5816,15.5888,15.4887,15.5102,52600.0
2008-12-15 15:55:00,21.72,21.78,21.72,21.78,99200.0,15.5173,15.5602,15.5173,15.5602,99200.0
2008-12-16 09:30:00,21.96,22.38,21.96,22.19,45000.0,15.6888,15.9888,15.6888,15.8531,45000.0
2008-12-16 09:35:00,22.19,22.26,22.11,22.22,24400.0,15.8531,15.9031,15.7959,15.8745,24400.0
2008-12-16 09:40:00,22.23,22.39,22.18,22.31,27400.0,15.8817,15.996,15.846,15.9388,27400.0
2008-12-16 09:45:00,22.28,22.35,22.2,22.21,21800.0,15.9174,15.9674,15.8602,15.8674,21800.0
2008-12-16 09:50:00,22.17,22.21,22.09,22.12,14600.0,15.8388,15.8674,15.7817,15.8031,14600.0
2008-12-16 09:55:00,22.14,22.24,21.98,22.0,29600.0,15.8174,15.8888,15.7031,15.7174,29600.0
2008-12-16 10:00:00,22.02,22.03,21.91,21.91,76600.0,15.7316,15.7388,15.6531,15.6531,76600.0
2008-12-16 10:05:00,21.93,22.11,21.9,22.1,37200.0,15.6673,15.7959,15.6459,15.7888,37200.0
2008-12-16 10:10:00,22.09,22.09,22.0,22.01,24800.0,15.7817,15.7817,15.7174,15.7245,24800.0
2008-12-16 10:15:00,22.0,22.0,21.94,21.99,14600.0,15.7174,15.7174,15.6745,15.7102,14600.0
2008-12-16 10:20:00,21.97,22.05,21.94,22.02,10800.0,15.6959,15.7531,15.6745,15.7316,10800.0
2008-12-16 10:25:00,22.02,22.08,22.0,22.03,17600.0,15.7316,15.7745,15.7174,15.7388,17600.0
2008-12-16 10:30:00,22.02,22.09,22.0,22.03,23000.0,15.7316,15.7817,15.7174,15.7388,23000.0
2008-12-16 10:35:00,22.02,22.04,21.96,21.99,39000.0,15.7316,15.7459,15.6888,15.7102,39000.0
2008-12-16 10:40:00,21.97,21.99,21.92,21.92,33400.0,15.6959,15.7102,15.6602,15.6602,33400.0
2008-12-16 10:45:00,21.93,21.93,21.85,21.93,32200.0,15.6673,15.6673,15.6102,15.6673,32200.0
2008-12-16 10:50:00,21.94,21.98,21.93,21.94,11000.0,15.6745,15.7031,15.6673,15.6745,11000.0
2008-12-16 10:55:00,21.93,21.97,21.89,21.96,13200.0,15.6673,15.6959,15.6388,15.6888,13200.0
2008-12-16 11:00:00,21.98,22.04,21.98,22.02,9200.0,15.7031,15.7459,15.7031,15.7316,9200.0
2008-12-16 11:05:00,22.03,22.12,22.03,22.09,10000.0,15.7388,15.8031,15.7388,15.7817,10000.0
2008-12-16 11:10:00,22.09,22.1,22.07,22.07,9800.0,15.7817,15.7888,15.7674,15.7674,9800.0
2008-12-16 11:15:00,22.09,22.12,22.06,22.1,9200.0,15.7817,15.8031,15.7602,15.7888,9200.0
2008-12-16 11:20:00,22.11,22.16,22.08,22.16,4600.0,15.7959,15.8317,15.7745,15.8317,4600.0
2008-12-16 11:25:00,22.15,22.15,22.1,22.14,15200.0,15.8245,15.8245,15.7888,15.8174,15200.0
2008-12-16 11:30:00,22.16,22.25,22.16,22.23,19800.0,15.8317,15.896,15.8317,15.8817,19800.0
2008-12-16 11:35:00,22.23,22.29,22.23,22.27,25400.0,15.8817,15.9245,15.8817,15.9103,25400.0
2008-12-16 11:40:00,22.27,22.29,22.25,22.29,9200.0,15.9103,15.9245,15.896,15.9245,9200.0
2008-12-16 11:45:00,22.3,22.3,22.23,22.25,15800.0,15.9317,15.9317,15.8817,15.896,15800.0
2008-12-16 11:50:00,22.25,22.25,22.18,22.19,8800.0,15.896,15.896,15.846,15.8531,8800.0
2008-12-16 11:55:00,22.21,22.25,22.2,22.2,6800.0,15.8674,15.896,15.8602,15.8602,6800.0
2008-12-16 12:00:00,22.2,22.21,22.15,22.17,5200.0,15.8602,15.8674,15.8245,15.8388,5200.0
2008-12-16 12:05:00,22.16,22.16,22.12,22.13,8800.0,15.8317,15.8317,15.8031,15.8102,8800.0
2008-12-16 12:10:00,22.16,22.17,22.15,22.16,7200.0,15.8317,15.8388,15.8245,15.8317,7200.0
2008-12-16 12:15:00,22.17,22.25,22.17,22.23,12400.0,15.8388,15.896,15.8388,15.8817,12400.0
2008-12-16 12:20:00,22.22,22.28,22.21,22.24,10000.0,15.8745,15.9174,15.8674,15.8888,10000.0
2008-12-16 12:25:00,22.22,22.24,22.22,22.22,3400.0,15.8745,15.8888,15.8745,15.8745,3400.0
2008-12-16 12:30:00,22.23,22.25,22.2,22.24,9200.0,15.8817,15.896,15.8602,15.8888,9200.0
2008-12-16 12:35:00,22.24,22.24,22.18,22.18,10600.0,15.8888,15.8888,15.846,15.846,10600.0
2008-12-16 12:40:00,22.18,22.25,22.18,22.23,7000.0,15.846,15.896,15.846,15.8817,7000.0
2008-12-16 12:45:00,22.24,22.24,22.2,22.23,10000.0,15.8888,15.8888,15.8602,15.8817,10000.0
2008-12-16 12:50:00,22.22,22.24,22.18,22.21,9800.0,15.8745,15.8888,15.846,15.8674,9800.0
2008-12-16 12:55:00,22.22,22.22,22.14,22.14,6200.0,15.8745,15.8745,15.8174,15.8174,6200.0
2008-12-16 13:00:00,22.14,22.17,22.13,22.17,11400.0,15.8174,15.8388,15.8102,15.8388,11400.0
2008-12-16 13:05:00,22.17,22.17,22.15,22.16,8800.0,15.8388,15.8388,15.8245,15.8317,8800.0
2008-12-16 13:10:00,22.16,22.18,22.15,22.17,11600.0,15.8317,15.846,15.8245,15.8388,11600.0
2008-12-16 13:15:00,22.17,22.19,22.13,22.19,17400.0,15.8388,15.8531,15.8102,15.8531,17400.0
2008-12-16 13:20:00,22.18,22.21,22.18,22.21,7600.0,15.846,15.8674,15.846,15.8674,7600.0
2008-12-16 13:25:00,22.18,22.21,22.18,22.2,6200.0,15.846,15.8674,15.846,15.8602,6200.0
2008-12-16 13:30:00,22.2,22.23,22.16,22.17,15000.0,15.8602,15.8817,15.8317,15.8388,15000.0
2008-12-16 13:35:00,22.17,22.21,22.16,22.18,13800.0,15.8388,15.8674,15.8317,15.846,13800.0
2008-12-16 13:40:00,22.17,22.2,22.16,22.17,8800.0,15.8388,15.8602,15.8317,15.8388,8800.0
2008-12-16 13:45:00,22.17,22.23,22.16,22.2,15200.0,15.8388,15.8817,15.8317,15.8602,15200.0
2008-12-16 13:50:00,22.2,22.27,22.2,22.23,22400.0,15.8602,15.9103,15.8602,15.8817,22400.0
2008-12-16 13:55:00,22.22,22.25,22.22,22.23,8600.0,15.8745,15.896,15.8745,15.8817,8600.0
2008-12-16 14:00:00,22.23,22.23,22.19,22.23,4000.0,15.8817,15.8817,15.8531,15.8817,4000.0
2008-12-16 14:05:00,22.25,22.25,22.2,22.25,10000.0,15.896,15.896,15.8602,15.896,10000.0
2008-12-16 14:10:00,22.23,22.3,22.23,22.25,7400.0,15.8817,15.9317,15.8817,15.896,7400.0
2008-12-16 14:15:00,22.25,22.31,22.23,22.27,23600.0,15.896,15.9388,15.8817,15.9103,23600.0
2008-12-16 14:20:00,22.27,22.43,22.27,22.35,59800.0,15.9103,16.0246,15.9103,15.9674,59800.0
2008-12-16 14:25:00,22.34,22.43,22.26,22.42,37000.0,15.9603,16.0246,15.9031,16.0174,37000.0
2008-12-16 14:30:00,22.43,22.68,22.42,22.58,60400.0,16.0246,16.2032,16.0174,16.1317,60400.0
2008-12-16 14:35:00,22.58,22.65,22.53,22.6,42600.0,16.1317,16.1817,16.096,16.146,42600.0
2008-12-16 14:40:00,22.59,22.59,22.29,22.34,46200.0,16.1389,16.1389,15.9245,15.9603,46200.0
2008-12-16 14:45:00,22.31,22.44,22.24,22.44,55200.0,15.9388,16.0317,15.8888,16.0317,55200.0
2008-12-16 14:50:00,22.42,22.55,22.38,22.5,41200.0,16.0174,16.1103,15.9888,16.0746,41200.0
2008-12-16 14:55:00,22.53,22.58,22.43,22.54,32600.0,16.096,16.1317,16.0246,16.1031,32600.0
2008-12-16 15:00:00,22.55,22.63,22.4,22.43,37400.0,16.1103,16.1674,16.0031,16.0246,37400.0
2008-12-16 15:05:00,22.44,22.65,22.41,22.62,39800.0,16.0317,16.1817,16.0103,16.1603,39800.0
2008-12-16 15:10:00,22.6,22.8,22.59,22.75,48800.0,16.146,16.2889,16.1389,16.2532,48800.0
2008-12-16 15:15:00,22.78,22.9,22.75,22.85,48000.0,16.2746,16.3603,16.2532,16.3246,48000.0
2008-12-16 15:20:00,22.86,23.0,22.83,22.9,42800.0,16.3318,16.4318,16.3103,16.3603,42800.0
2008-12-16 15:25:00,22.89,22.93,22.8,22.89,54400.0,16.3532,16.3818,16.2889,16.3532,54400.0
2008-12-16 15:30:00,22.87,22.93,22.77,22.83,36200.0,16.3389,16.3818,16.2675,16.3103,36200.0
2008-12-16 15:35:00,22.84,22.91,22.75,22.91,56800.0,16.3175,16.3675,16.2532,16.3675,56800.0
2008-12-16 15:40:00,22.9,23.0,22.86,23.0,108600.0,16.3603,16.4318,16.3318,16.4318,108600.0
2008-12-16 15:45:00,23.0,23.0,22.84,22.86,77400.0,16.4318,16.4318,16.3175,16.3318,77400.0
2008-12-16 15:50:00,22.86,22.91,22.82,22.91,100800.0,16.3318,16.3675,16.3032,16.3675,100800.0
2008-12-16 15:55:00,22.91,23.08,22.89,23.01,184200.0,16.3675,16.4889,16.3532,16.4389,184200.0
2008-12-17 09:30:00,22.7,22.72,22.46,22.72,36600.0,16.2175,16.2317,16.046,16.2317,36600.0
2008-12-17 09:35:00,22.67,23.0,22.67,22.95,45600.0,16.196,16.4318,16.196,16.3961,45600.0
2008-12-17 09:40:00,22.93,22.99,22.75,22.78,36400.0,16.3818,16.4246,16.2532,16.2746,36400.0
2008-12-17 09:45:00,22.83,22.98,22.78,22.96,39600.0,16.3103,16.4175,16.2746,16.4032,39600.0
2008-12-17 09:50:00,22.96,22.96,22.85,22.86,48400.0,16.4032,16.4032,16.3246,16.3318,48400.0
2008-12-17 09:55:00,22.85,22.9,22.75,22.9,31600.0,16.3246,16.3603,16.2532,16.3603,31600.0
2008-12-17 10:00:00,22.89,22.95,22.65,22.68,25600.0,16.3532,16.3961,16.1817,16.2032,25600.0
2008-12-17 10:05:00,22.67,22.68,22.58,22.6,38200.0,16.196,16.2032,16.1317,16.146,38200.0
2008-12-17 10:10:00,22.63,22.63,22.47,22.48,22400.0,16.1674,16.1674,16.0531,16.0603,22400.0
2008-12-17 10:15:00,22.5,22.55,22.44,22.53,45200.0,16.0746,16.1103,16.0317,16.096,45200.0
2008-12-17 10:20:00,22.54,22.56,22.45,22.49,22400.0,16.1031,16.1174,16.0388,16.0674,22400.0
2008-12-17 10:25:00,22.48,22.53,22.43,22.49,20200.0,16.0603,16.096,16.0246,16.0674,20200.0
2008-12-17 10:30:00,22.53,22.55,22.49,22.5,16200.0,16.096,16.1103,16.0674,16.0746,16200.0
2008-12-17 10:35:00,22.5,22.5,22.39,22.46,43200.0,16.0746,16.0746,15.996,16.046,43200.0
2008-12-17 10:40:00,22.46,22.64,22.43,22.64,125200.0,16.046,16.1746,16.0246,16.1746,125200.0
2008-12-17 10:45:00,22.64,22.67,22.43,22.43,28400.0,16.1746,16.196,16.0246,16.0246,28400.0
2008-12-17 10:50:00,22.44,22.52,22.39,22.42,21400.0,16.0317,16.0889,15.996,16.0174,21400.0
2008-12-17 10:55:00,22.41,22.53,22.41,22.5,16200.0,16.0103,16.096,16.0103,16.0746,16200.0
2008-12-17 11:00:00,22.52,22.53,22.4,22.41,29200.0,16.0889,16.096,16.0031,16.0103,29200.0
2008-12-17 11:05:00,22.42,22.42,22.36,22.38,16800.0,16.0174,16.0174,15.9746,15.9888,16800.0
2008-12-17 11:10:00,22.39,22.39,22.28,22.31,45800.0,15.996,15.996,15.9174,15.9388,45800.0
2008-12-17 11:15:00,22.32,22.32,22.14,22.18,58600.0,15.946,15.946,15.8174,15.846,58600.0
2008-12-17 11:20:00,22.18,22.24,22.14,22.14,39800.0,15.846,15.8888,15.8174,15.8174,39800.0
2008-12-17 11:25:00,22.18,22.22,22.14,22.21,26400.0,15.846,15.8745,15.8174,15.8674,26400.0
2008-12-17 11:30:00,22.23,22.3,22.2,22.23,41200.0,15.8817,15.9317,15.8602,15.8817,41200.0
2008-12-17 11:35:00,22.22,22.32,22.21,22.28,49800.0,15.8745,15.946,15.8674,15.9174,49800.0
2008-12-17 11:40:00,22.28,22.41,22.28,22.36,19000.0,15.9174,16.0103,15.9174,15.9746,19000.0
2008-12-17 11:45:00,22.36,22.39,22.3,22.32,21600.0,15.9746,15.996,15.9317,15.946,21600.0
2008-12-17 11:50:00,22.33,22.4,22.29,22.31,20400.0,15.9531,16.0031,15.9245,15.9388,20400.0
2008-12-17 11:55:00,22.32,22.36,22.3,22.32,37400.0,15.946,15.9746,15.9317,15.946,37400.0
2008-12-17 12:00:00,22.31,22.35,22.29,22.32,11800.0,15.9388,15.9674,15.9245,15.946,11800.0
2008-12-17 12:05:00,22.32,22.5,22.32,22.46,12000.0,15.946,16.0746,15.946,16.046,12000.0
2008-12-17 12:10:00,22.47,22.59,22.47,22.57,26000.0,16.0531,16.1389,16.0531,16.1246,26000.0
2008-12-17 12:15:00,22.56,22.57,22.53,22.55,11400.0,16.1174,16.1246,16.096,16.1103,11400.0
2008-12-17 12:20:00,22.53,22.56,22.48,22.48,15400.0,16.096,16.1174,16.0603,16.0603,15400.0
2008-12-17 12:25:00,22.47,22.55,22.44,22.44,18800.0,16.0531,16.1103,16.0317,16.0317,18800.0
2008-12-17 12:30:00,22.47,22.52,22.41,22.41,21400.0,16.0531,16.0889,16.0103,16.0103,21400.0
2008-12-17 12:35:00,22.41,22.43,22.32,22.34,25600.0,16.0103,16.0246,15.946,15.9603,25600.0
2008-12-17 12:40:00,22.34,22.38,22.33,22.37,10000.0,15.9603,15.9888,15.9531,15.9817,10000.0
2008-12-17 12:45:00,22.37,22.42,22.31,22.42,14800.0,15.9817,16.0174,15.9388,16.0174,14800.0
2008-12-17 12:50:00,22.43,22.55,22.43,22.53,22600.0,16.0246,16.1103,16.0246,16.096,22600.0
2008-12-17 12:55:00,22.52,22.53,22.48,22.51,12800.0,16.0889,16.096,16.0603,16.0817,12800.0
2008-12-17 13:00:00,22.52,22.52,22.45,22.45,15800.0,16.0889,16.0889,16.0388,16.0388,15800.0
2008-12-17 13:05:00,22.45,22.47,22.41,22.47,19200.0,16.0388,16.0531,16.0103,16.0531,19200.0
2008-12-17 13:10:00,22.49,22.55,22.45,22.47,17400.0,16.0674,16.1103,16.0388,16.0531,17400.0
2008-12-17 13:15:00,22.47,22.57,22.47,22.55,37400.0,16.0531,16.1246,16.0531,16.1103,37400.0
2008-12-17 13:20:00,22.53,22.67,22.53,22.66,24600.0,16.096,16.196,16.096,16.1889,24600.0
2008-12-17 13:25:00,22.65,22.65,22.5,22.5,11000.0,16.1817,16.1817,16.0746,16.0746,11000.0
2008-12-17 13:30:00,22.52,22.59,22.52,22.58,9800.0,16.0889,16.1389,16.0889,16.1317,9800.0
2008-12-17 13:35:00,22.58,22.63,22.56,22.63,16000.0,16.1317,16.1674,16.1174,16.1674,16000.0
2008-12-17 13:40:00,22.62,22.63,22.57,22.58,13200.0,16.1603,16.1674,16.1246,16.1317,13200.0
2008-12-17 13:45:00,22.6,22.68,22.6,22.65,46800.0,16.146,16.2032,16.146,16.1817,46800.0
2008-12-17 13:50:00,22.63,22.64,22.58,22.64,19000.0,16.1674,16.1746,16.1317,16.1746,19000.0
2008-12-17 13:55:00,22.64,22.67,22.59,22.59,18000.0,16.1746,16.196,16.1389,16.1389,18000.0
2008-12-17 14:00:00,22.57,22.68,22.57,22.65,27600.0,16.1246,16.2032,16.1246,16.1817,27600.0
2008-12-17 14:05:00,22.67,22.72,22.65,22.71,14400.0,16.196,16.2317,16.1817,16.2246,14400.0
2008-12-17 14:10:00,22.71,22.73,22.66,22.71,12200.0,16.2246,16.2389,16.1889,16.2246,12200.0
2008-12-17 14:15:00,22.73,22.78,22.69,22.69,45800.0,16.2389,16.2746,16.2103,16.2103,45800.0
2008-12-17 14:20:00,22.71,22.73,22.6,22.6,33800.0,16.2246,16.2389,16.146,16.146,33800.0
2008-12-17 14:25:00,22.59,22.59,22.4,22.43,28800.0,16.1389,16.1389,16.0031,16.0246,28800.0
2008-12-17 14:30:00,22.43,22.47,22.35,22.35,30400.0,16.0246,16.0531,15.9674,15.9674,30400.0
2008-12-17 14:35:00,22.35,22.4,22.26,22.34,57600.0,15.9674,16.0031,15.9031,15.9603,57600.0
2008-12-17 14:40:00,22.34,22.36,22.26,22.27,53400.0,15.9603,15.9746,15.9031,15.9103,53400.0
2008-12-17 14:45:00,22.27,22.38,22.2,22.38,61400.0,15.9103,15.9888,15.8602,15.9888,61400.0
2008-12-17 14:50:00,22.36,22.4,22.3,22.32,73800.0,15.9746,16.0031,15.9317,15.946,73800.0
2008-12-17 14:55:00,22.34,22.39,22.27,22.36,61200.0,15.9603,15.996,15.9103,15.9746,61200.0
2008-12-17 15:00:00,22.35,22.48,22.3,22.36,116800.0,15.9674,16.0603,15.9317,15.9746,116800.0
2008-12-17 15:05:00,22.35,22.36,22.2,22.2,115000.0,15.9674,15.9746,15.8602,15.8602,115000.0
2008-12-17 15:10:00,22.2,22.3,22.2,22.25,40200.0,15.8602,15.9317,15.8602,15.896,40200.0
2008-12-17 15:15:00,22.27,22.39,22.26,22.31,34600.0,15.9103,15.996,15.9031,15.9388,34600.0
2008-12-17 15:20:00,22.32,22.35,22.22,22.27,34800.0,15.946,15.9674,15.8745,15.9103,34800.0
2008-12-17 15:25:00,22.27,22.28,22.09,22.24,77000.0,15.9103,15.9174,15.7817,15.8888,77000.0
2008-12-17 15:30:00,22.23,22.23,22.1,22.11,92200.0,15.8817,15.8817,15.7888,15.7959,92200.0
2008-12-17 15:35:00,22.11,22.19,22.04,22.06,68000.0,15.7959,15.8531,15.7459,15.7602,68000.0
2008-12-17 15:40:00,22.08,22.24,22.08,22.17,84800.0,15.7745,15.8888,15.7745,15.8388,84800.0
2008-12-17 15:45:00,22.18,22.26,22.11,22.25,71000.0,15.846,15.9031,15.7959,15.896,71000.0
2008-12-17 15:50:00,22.25,22.31,22.24,22.27,107600.0,15.896,15.9388,15.8888,15.9103,107600.0
2008-12-17 15:55:00,22.27,22.28,22.2,22.23,185200.0,15.9103,15.9174,15.8602,15.8817,185200.0
2008-12-18 09:30:00,22.23,22.38,22.05,22.08,42200.0,15.8817,15.9888,15.7531,15.7745,42200.0
2008-12-18 09:35:00,22.09,22.2,22.03,22.05,19000.0,15.7817,15.8602,15.7388,15.7531,19000.0
2008-12-18 09:40:00,22.08,22.11,21.9,22.08,29800.0,15.7745,15.7959,15.6459,15.7745,29800.0
2008-12-18 09:45:00,22.14,22.14,21.98,22.07,24400.0,15.8174,15.8174,15.7031,15.7674,24400.0
2008-12-18 09:50:00,22.06,22.09,21.94,22.04,22600.0,15.7602,15.7817,15.6745,15.7459,22600.0
2008-12-18 09:55:00,22.0,22.14,22.0,22.08,39600.0,15.7174,15.8174,15.7174,15.7745,39600.0
2008-12-18 10:00:00,22.08,22.21,22.08,22.11,24600.0,15.7745,15.8674,15.7745,15.7959,24600.0
2008-12-18 10:05:00,22.12,22.14,22.04,22.08,68800.0,15.8031,15.8174,15.7459,15.7745,68800.0
2008-12-18 10:10:00,22.11,22.14,22.02,22.03,19800.0,15.7959,15.8174,15.7316,15.7388,19800.0
2008-12-18 10:15:00,22.05,22.11,22.03,22.04,22800.0,15.7531,15.7959,15.7388,15.7459,22800.0
2008-12-18 10:20:00,22.05,22.11,22.03,22.05,26200.0,15.7531,15.7959,15.7388,15.7531,26200.0
2008-12-18 10:25:00,22.07,22.14,22.06,22.13,24000.0,15.7674,15.8174,15.7602,15.8102,24000.0
2008-12-18 10:30:00,22.13,22.17,22.08,22.08,21600.0,15.8102,15.8388,15.7745,15.7745,21600.0
2008-12-18 10:35:00,22.1,22.17,22.08,22.1,35200.0,15.7888,15.8388,15.7745,15.7888,35200.0
2008-12-18 10:40:00,22.1,22.19,22.06,22.19,30200.0,15.7888,15.8531,15.7602,15.8531,30200.0
2008-12-18 10:45:00,22.16,22.3,22.13,22.29,35200.0,15.8317,15.9317,15.8102,15.9245,35200.0
2008-12-18 10:50:00,22.29,22.39,22.29,22.34,51400.0,15.9245,15.996,15.9245,15.9603,51400.0
2008-12-18 10:55:00,22.36,22.36,22.09,22.09,60600.0,15.9746,15.9746,15.7817,15.7817,60600.0
2008-12-18 11:00:00,22.09,22.16,22.09,22.15,33400.0,15.7817,15.8317,15.7817,15.8245,33400.0
2008-12-18 11:05:00,22.16,22.18,22.06,22.06,19600.0,15.8317,15.846,15.7602,15.7602,19600.0
2008-12-18 11:10:00,22.06,22.07,21.99,21.99,17600.0,15.7602,15.7674,15.7102,15.7102,17600.0
2008-12-18 11:15:00,21.99,22.04,21.96,22.03,19000.0,15.7102,15.7459,15.6888,15.7388,19000.0
2008-12-18 11:20:00,22.03,22.04,21.99,22.02,18600.0,15.7388,15.7459,15.7102,15.7316,18600.0
2008-12-18 11:25:00,22.03,22.04,22.0,22.0,12600.0,15.7388,15.7459,15.7174,15.7174,12600.0
2008-12-18 11:30:00,22.03,22.04,22.0,22.04,19400.0,15.7388,15.7459,15.7174,15.7459,19400.0
2008-12-18 11:35:00,22.04,22.05,21.96,22.05,8600.0,15.7459,15.7531,15.6888,15.7531,8600.0
2008-12-18 11:40:00,22.05,22.11,22.03,22.06,65800.0,15.7531,15.7959,15.7388,15.7602,65800.0
2008-12-18 11:45:00,22.07,22.11,22.05,22.07,30000.0,15.7674,15.7959,15.7531,15.7674,30000.0
2008-12-18 11:50:00,22.08,22.1,22.05,22.05,27000.0,15.7745,15.7888,15.7531,15.7531,27000.0
2008-12-18 11:55:00,22.07,22.1,22.04,22.05,13200.0,15.7674,15.7888,15.7459,15.7531,13200.0
2008-12-18 12:00:00,22.05,22.05,21.93,21.96,31400.0,15.7531,15.7531,15.6673,15.6888,31400.0
2008-12-18 12:05:00,21.97,22.0,21.94,21.99,26400.0,15.6959,15.7174,15.6745,15.7102,26400.0
2008-12-18 12:10:00,21.99,22.0,21.97,21.99,25400.0,15.7102,15.7174,15.6959,15.7102,25400.0
2008-12-18 12:15:00,21.99,22.02,21.98,22.02,18400.0,15.7102,15.7316,15.7031,15.7316,18400.0
2008-12-18 12:20:00,22.0,22.0,21.89,21.96,12800.0,15.7174,15.7174,15.6388,15.6888,12800.0
2008-12-18 12:25:00,21.93,21.93,21.86,21.89,20000.0,15.6673,15.6673,15.6173,15.6388,20000.0
2008-12-18 12:30:00,21.9,21.97,21.9,21.97,11400.0,15.6459,15.6959,15.6459,15.6959,11400.0
2008-12-18 12:35:00,21.97,21.97,21.87,21.88,24600.0,15.6959,15.6959,15.6245,15.6316,24600.0
2008-12-18 12:40:00,21.89,21.92,21.86,21.9,20000.0,15.6388,15.6602,15.6173,15.6459,20000.0
2008-12-18 12:45:00,21.9,21.92,21.89,21.9,13200.0,15.6459,15.6602,15.6388,15.6459,13200.0
2008-12-18 12:50:00,21.91,21.92,21.86,21.88,14600.0,15.6531,15.6602,15.6173,15.6316,14600.0
2008-12-18 12:55:00,21.88,21.9,21.87,21.88,15600.0,15.6316,15.6459,15.6245,15.6316,15600.0
2008-12-18 13:00:00,21.89,21.92,21.86,21.88,21000.0,15.6388,15.6602,15.6173,15.6316,21000.0
2008-12-18 13:05:00,21.88,21.91,21.86,21.86,7800.0,15.6316,15.6531,15.6173,15.6173,7800.0
2008-12-18 13:10:00,21.89,21.9,21.86,21.88,18000.0,15.6388,15.6459,15.6173,15.6316,18000.0
2008-12-18 13:15:00,21.87,21.87,21.84,21.85,42800.0,15.6245,15.6245,15.603,15.6102,42800.0
2008-12-18 13:20:00,21.85,21.85,21.77,21.77,16800.0,15.6102,15.6102,15.553,15.553,16800.0
2008-12-18 13:25:00,21.79,21.81,21.75,21.77,12000.0,15.5673,15.5816,15.5388,15.553,12000.0
2008-12-18 13:30:00,21.78,21.78,21.72,21.75,24000.0,15.5602,15.5602,15.5173,15.5388,24000.0
2008-12-18 13:35:00,21.73,21.78,21.71,21.73,29800.0,15.5245,15.5602,15.5102,15.5245,29800.0
2008-12-18 13:40:00,21.75,21.76,21.72,21.72,18000.0,15.5388,15.5459,15.5173,15.5173,18000.0
2008-12-18 13:45:00,21.73,21.75,21.64,21.73,28000.0,15.5245,15.5388,15.4602,15.5245,28000.0
2008-12-18 13:50:00,21.74,21.74,21.68,21.71,24200.0,15.5316,15.5316,15.4887,15.5102,24200.0
2008-12-18 13:55:00,21.72,21.74,21.66,21.68,14800.0,15.5173,15.5316,15.4745,15.4887,14800.0
2008-12-18 14:00:00,21.68,21.74,21.61,21.73,47400.0,15.4887,15.5316,15.4387,15.5245,47400.0
2008-12-18 14:05:00,21.74,21.76,21.73,21.74,11200.0,15.5316,15.5459,15.5245,15.5316,11200.0
2008-12-18 14:10:00,21.75,21.76,21.73,21.75,15000.0,15.5388,15.5459,15.5245,15.5388,15000.0
2008-12-18 14:15:00,21.76,21.76,21.69,21.7,16600.0,15.5459,15.5459,15.4959,15.503,16600.0
2008-12-18 14:20:00,21.71,21.72,21.56,21.57,24600.0,15.5102,15.5173,15.403,15.4102,24600.0
2008-12-18 14:25:00,21.58,21.68,21.57,21.68,24600.0,15.4173,15.4887,15.4102,15.4887,24600.0
2008-12-18 14:30:00,21.66,21.69,21.65,21.67,19000.0,15.4745,15.4959,15.4673,15.4816,19000.0
2008-12-18 14:35:00,21.67,21.7,21.66,21.69,14000.0,15.4816,15.503,15.4745,15.4959,14000.0
2008-12-18 14:40:00,21.69,21.76,21.68,21.74,38600.0,15.4959,15.5459,15.4887,15.5316,38600.0
2008-12-18 14:45:00,21.75,21.8,21.7,21.75,60600.0,15.5388,15.5745,15.503,15.5388,60600.0
2008-12-18 14:50:00,21.75,21.8,21.74,21.77,45200.0,15.5388,15.5745,15.5316,15.553,45200.0
2008-12-18 14:55:00,21.75,21.78,21.69,21.7,27800.0,15.5388,15.5602,15.4959,15.503,27800.0
2008-12-18 15:00:00,21.7,21.74,21.63,21.72,28000.0,15.503,15.5316,15.453,15.5173,28000.0
2008-12-18 15:05:00,21.71,21.73,21.64,21.68,30800.0,15.5102,15.5245,15.4602,15.4887,30800.0
2008-12-18 15:10:00,21.68,21.68,21.57,21.59,48400.0,15.4887,15.4887,15.4102,15.4244,48400.0
2008-12-18 15:15:00,21.59,21.61,21.55,21.56,70200.0,15.4244,15.4387,15.3959,15.403,70200.0
2008-12-18 15:20:00,21.54,21.54,21.31,21.35,64200.0,15.3887,15.3887,15.2244,15.253,64200.0
2008-12-18 15:25:00,21.38,21.38,21.29,21.33,41000.0,15.2744,15.2744,15.2101,15.2387,41000.0
2008-12-18 15:30:00,21.31,21.38,21.28,21.31,68600.0,15.2244,15.2744,15.203,15.2244,68600.0
2008-12-18 15:35:00,21.34,21.42,21.32,21.35,124000.0,15.2458,15.303,15.2315,15.253,124000.0
2008-12-18 15:40:00,21.36,21.41,21.3,21.31,68600.0,15.2601,15.2958,15.2173,15.2244,68600.0
2008-12-18 15:45:00,21.3,21.37,21.29,21.31,87200.0,15.2173,15.2673,15.2101,15.2244,87200.0
2008-12-18 15:50:00,21.3,21.43,21.3,21.31,162200.0,15.2173,15.3101,15.2173,15.2244,162200.0
2008-12-18 15:55:00,21.32,21.39,21.31,21.36,204800.0,15.2315,15.2816,15.2244,15.2601,204800.0
2008-12-19 09:30:00,21.5,21.99,21.38,21.48,938200.0,15.3601,15.7102,15.2744,15.3459,938200.0
2008-12-19 09:35:00,21.48,21.52,21.31,21.33,127400.0,15.3459,15.3744,15.2244,15.2387,127400.0
2008-12-19 09:40:00,21.31,21.36,21.25,21.29,87200.0,15.2244,15.2601,15.1815,15.2101,87200.0
2008-12-19 09:45:00,21.28,21.28,21.12,21.15,181000.0,15.203,15.203,15.0887,15.1101,181000.0
2008-12-19 09:50:00,21.15,21.18,20.96,20.99,146400.0,15.1101,15.1315,14.9744,14.9958,146400.0
2008-12-19 09:55:00,20.98,21.05,20.97,21.0,146800.0,14.9886,15.0387,14.9815,15.0029,146800.0
2008-12-19 10:00:00,21.03,21.18,21.02,21.15,120800.0,15.0244,15.1315,15.0172,15.1101,120800.0
2008-12-19 10:05:00,21.18,21.19,21.11,21.11,91800.0,15.1315,15.1387,15.0815,15.0815,91800.0
2008-12-19 10:10:00,21.11,21.2,21.08,21.17,63200.0,15.0815,15.1458,15.0601,15.1244,63200.0
2008-12-19 10:15:00,21.15,21.24,21.15,21.18,91000.0,15.1101,15.1744,15.1101,15.1315,91000.0
2008-12-19 10:20:00,21.18,21.22,21.11,21.11,72600.0,15.1315,15.1601,15.0815,15.0815,72600.0
2008-12-19 10:25:00,21.14,21.2,21.08,21.2,42000.0,15.103,15.1458,15.0601,15.1458,42000.0
2008-12-19 10:30:00,21.2,21.28,21.2,21.24,68600.0,15.1458,15.203,15.1458,15.1744,68600.0
2008-12-19 10:35:00,21.25,21.25,21.15,21.17,90000.0,15.1815,15.1815,15.1101,15.1244,90000.0
2008-12-19 10:40:00,21.17,21.22,21.15,21.2,77000.0,15.1244,15.1601,15.1101,15.1458,77000.0
2008-12-19 10:45:00,21.2,21.21,21.11,21.14,37200.0,15.1458,15.153,15.0815,15.103,37200.0
2008-12-19 10:50:00,21.14,21.18,21.13,21.16,41800.0,15.103,15.1315,15.0958,15.1172,41800.0
2008-12-19 10:55:00,21.16,21.16,21.01,21.05,61200.0,15.1172,15.1172,15.0101,15.0387,61200.0
2008-12-19 11:00:00,21.05,21.08,21.0,21.06,44600.0,15.0387,15.0601,15.0029,15.0458,44600.0
2008-12-19 11:05:00,21.07,21.08,21.03,21.03,25600.0,15.0529,15.0601,15.0244,15.0244,25600.0
2008-12-19 11:10:00,21.03,21.09,21.0,21.08,62200.0,15.0244,15.0672,15.0029,15.0601,62200.0
2008-12-19 11:15:00,21.06,21.1,21.03,21.08,47000.0,15.0458,15.0744,15.0244,15.0601,47000.0
2008-12-19 11:20:00,21.09,21.12,21.04,21.07,45800.0,15.0672,15.0887,15.0315,15.0529,45800.0
2008-12-19 11:25:00,21.07,21.09,21.0,21.0,51600.0,15.0529,15.0672,15.0029,15.0029,51600.0
2008-12-19 11:30:00,21.03,21.1,21.01,21.06,25600.0,15.0244,15.0744,15.0101,15.0458,25600.0
2008-12-19 11:35:00,21.06,21.1,21.02,21.04,36200.0,15.0458,15.0744,15.0172,15.0315,36200.0
2008-12-19 11:40:00,21.05,21.08,20.98,21.02,41600.0,15.0387,15.0601,14.9886,15.0172,41600.0
2008-12-19 11:45:00,21.02,21.04,20.96,21.01,40800.0,15.0172,15.0315,14.9744,15.0101,40800.0
2008-12-19 11:50:00,21.01,21.01,20.96,20.99,32600.0,15.0101,15.0101,14.9744,14.9958,32600.0
2008-12-19 11:55:00,20.99,21.0,20.93,20.96,38200.0,14.9958,15.0029,14.9529,14.9744,38200.0
2008-12-19 12:00:00,20.95,20.99,20.9,20.93,53400.0,14.9672,14.9958,14.9315,14.9529,53400.0
2008-12-19 12:05:00,20.93,20.95,20.88,20.9,23400.0,14.9529,14.9672,14.9172,14.9315,23400.0
2008-12-19 12:10:00,20.91,21.0,20.88,20.98,21600.0,14.9386,15.0029,14.9172,14.9886,21600.0
2008-12-19 12:15:00,20.97,21.02,20.97,20.97,21200.0,14.9815,15.0172,14.9815,14.9815,21200.0
2008-12-19 12:20:00,20.99,20.99,20.93,20.95,18000.0,14.9958,14.9958,14.9529,14.9672,18000.0
2008-12-19 12:25:00,20.96,21.03,20.95,20.99,26400.0,14.9744,15.0244,14.9672,14.9958,26400.0
2008-12-19 12:30:00,21.0,21.0,20.96,21.0,38200.0,15.0029,15.0029,14.9744,15.0029,38200.0
2008-12-19 12:35:00,21.0,21.02,20.98,21.02,45600.0,15.0029,15.0172,14.9886,15.0172,45600.0
2008-12-19 12:40:00,21.01,21.03,20.97,20.98,27000.0,15.0101,15.0244,14.9815,14.9886,27000.0
2008-12-19 12:45:00,20.99,21.05,20.97,21.02,21000.0,14.9958,15.0387,14.9815,15.0172,21000.0
2008-12-19 12:50:00,21.02,21.02,20.96,21.0,22400.0,15.0172,15.0172,14.9744,15.0029,22400.0
2008-12-19 12:55:00,21.0,21.02,20.98,21.0,11400.0,15.0029,15.0172,14.9886,15.0029,11400.0
2008-12-19 13:00:00,21.0,21.04,20.99,21.0,37600.0,15.0029,15.0315,14.9958,15.0029,37600.0
2008-12-19 13:05:00,20.99,21.02,20.96,21.0,31200.0,14.9958,15.0172,14.9744,15.0029,31200.0
2008-12-19 13:10:00,21.0,21.02,20.98,20.98,26000.0,15.0029,15.0172,14.9886,14.9886,26000.0
2008-12-19 13:15:00,20.99,21.05,20.99,21.0,33400.0,14.9958,15.0387,14.9958,15.0029,33400.0
2008-12-19 13:20:00,20.99,21.03,20.99,21.0,19200.0,14.9958,15.0244,14.9958,15.0029,19200.0
2008-12-19 13:25:00,21.0,21.02,20.98,20.99,36000.0,15.0029,15.0172,14.9886,14.9958,36000.0
2008-12-19 13:30:00,21.0,21.04,20.97,20.99,35200.0,15.0029,15.0315,14.9815,14.9958,35200.0
2008-12-19 13:35:00,20.99,21.0,20.97,21.0,30000.0,14.9958,15.0029,14.9815,15.0029,30000.0
2008-12-19 13:40:00,21.0,21.0,20.98,21.0,53200.0,15.0029,15.0029,14.9886,15.0029,53200.0
2008-12-19 13:45:00,21.0,21.0,20.97,20.97,35200.0,15.0029,15.0029,14.9815,14.9815,35200.0
2008-12-19 13:50:00,20.96,20.99,20.9,20.93,33600.0,14.9744,14.9958,14.9315,14.9529,33600.0
2008-12-19 13:55:00,20.95,20.96,20.89,20.89,48000.0,14.9672,14.9744,14.9243,14.9243,48000.0
2008-12-19 14:00:00,20.89,20.93,20.88,20.9,73400.0,14.9243,14.9529,14.9172,14.9315,73400.0
2008-12-19 14:05:00,20.89,20.9,20.84,20.84,66000.0,14.9243,14.9315,14.8886,14.8886,66000.0
2008-12-19 14:10:00,20.85,20.86,20.78,20.8,35200.0,14.8958,14.9029,14.8458,14.86,35200.0
2008-12-19 14:15:00,20.8,20.86,20.8,20.82,26600.0,14.86,14.9029,14.86,14.8743,26600.0
2008-12-19 14:20:00,20.83,20.83,20.74,20.78,59800.0,14.8815,14.8815,14.8172,14.8458,59800.0
2008-12-19 14:25:00,20.79,20.84,20.77,20.79,20200.0,14.8529,14.8886,14.8386,14.8529,20200.0
2008-12-19 14:30:00,20.79,20.89,20.79,20.86,16000.0,14.8529,14.9243,14.8529,14.9029,16000.0
2008-12-19 14:35:00,20.86,20.89,20.83,20.83,26000.0,14.9029,14.9243,14.8815,14.8815,26000.0
2008-12-19 14:40:00,20.83,20.87,20.81,20.85,58600.0,14.8815,14.9101,14.8672,14.8958,58600.0
2008-12-19 14:45:00,20.86,20.88,20.82,20.84,53600.0,14.9029,14.9172,14.8743,14.8886,53600.0
2008-12-19 14:50:00,20.84,20.88,20.8,20.82,37800.0,14.8886,14.9172,14.86,14.8743,37800.0
2008-12-19 14:55:00,20.82,20.83,20.7,20.75,104000.0,14.8743,14.8815,14.7886,14.8243,104000.0
2008-12-19 15:00:00,20.74,20.78,20.7,20.77,35600.0,14.8172,14.8458,14.7886,14.8386,35600.0
2008-12-19 15:05:00,20.75,20.79,20.71,20.75,47400.0,14.8243,14.8529,14.7957,14.8243,47400.0
2008-12-19 15:10:00,20.75,20.82,20.71,20.72,55000.0,14.8243,14.8743,14.7957,14.8029,55000.0
2008-12-19 15:15:00,20.72,20.73,20.68,20.71,33200.0,14.8029,14.81,14.7743,14.7957,33200.0
2008-12-19 15:20:00,20.7,20.77,20.65,20.74,36000.0,14.7886,14.8386,14.7529,14.8172,36000.0
2008-12-19 15:25:00,20.76,20.78,20.69,20.78,34200.0,14.8315,14.8458,14.7815,14.8458,34200.0
2008-12-19 15:30:00,20.78,20.79,20.7,20.7,53200.0,14.8458,14.8529,14.7886,14.7886,53200.0
2008-12-19 15:35:00,20.69,20.78,20.68,20.7,67000.0,14.7815,14.8458,14.7743,14.7886,67000.0
2008-12-19 15:40:00,20.73,20.79,20.66,20.74,130000.0,14.81,14.8529,14.76,14.8172,130000.0
2008-12-19 15:45:00,20.74,20.79,20.72,20.78,66800.0,14.8172,14.8529,14.8029,14.8458,66800.0
2008-12-19 15:50:00,20.79,20.84,20.73,20.73,80600.0,14.8529,14.8886,14.81,14.81,80600.0
2008-12-19 15:55:00,20.74,20.81,20.68,20.74,158200.0,14.8172,14.8672,14.7743,14.8172,158200.0
2008-12-22 09:30:00,21.02,21.14,20.75,20.8,60800.0,15.0172,15.103,14.8243,14.86,60800.0
2008-12-22 09:35:00,20.81,20.83,20.73,20.73,48400.0,14.8672,14.8815,14.81,14.81,48400.0
2008-12-22 09:40:00,20.71,20.74,20.57,20.59,51200.0,14.7957,14.8172,14.6957,14.71,51200.0
2008-12-22 09:45:00,20.58,20.61,20.52,20.58,30600.0,14.7029,14.7243,14.66,14.7029,30600.0
2008-12-22 09:50:00,20.6,20.63,20.56,20.56,34600.0,14.7172,14.7386,14.6886,14.6886,34600.0
2008-12-22 09:55:00,20.56,20.6,20.53,20.56,41000.0,14.6886,14.7172,14.6672,14.6886,41000.0
2008-12-22 10:00:00,20.53,20.56,20.5,20.52,28400.0,14.6672,14.6886,14.6457,14.66,28400.0
2008-12-22 10:05:00,20.5,20.53,20.42,20.47,80600.0,14.6457,14.6672,14.5886,14.6243,80600.0
2008-12-22 10:10:00,20.48,20.48,20.38,20.38,25200.0,14.6314,14.6314,14.56,14.56,25200.0
2008-12-22 10:15:00,20.39,20.39,20.35,20.39,35600.0,14.5671,14.5671,14.5386,14.5671,35600.0
2008-12-22 10:20:00,20.39,20.41,20.36,20.41,26000.0,14.5671,14.5814,14.5457,14.5814,26000.0
2008-12-22 10:25:00,20.38,20.42,20.36,20.38,23000.0,14.56,14.5886,14.5457,14.56,23000.0
2008-12-22 10:30:00,20.38,20.41,20.36,20.4,41800.0,14.56,14.5814,14.5457,14.5743,41800.0
2008-12-22 10:35:00,20.41,20.47,20.39,20.45,19200.0,14.5814,14.6243,14.5671,14.61,19200.0
2008-12-22 10:40:00,20.45,20.47,20.36,20.43,26800.0,14.61,14.6243,14.5457,14.5957,26800.0
2008-12-22 10:45:00,20.45,20.48,20.43,20.46,19200.0,14.61,14.6314,14.5957,14.6171,19200.0
2008-12-22 10:50:00,20.46,20.47,20.43,20.45,31000.0,14.6171,14.6243,14.5957,14.61,31000.0
2008-12-22 10:55:00,20.45,20.46,20.42,20.43,19800.0,14.61,14.6171,14.5886,14.5957,19800.0
2008-12-22 11:00:00,20.43,20.45,20.35,20.36,23000.0,14.5957,14.61,14.5386,14.5457,23000.0
2008-12-22 11:05:00,20.35,20.41,20.35,20.38,29000.0,14.5386,14.5814,14.5386,14.56,29000.0
2008-12-22 11:10:00,20.37,20.37,20.31,20.31,26600.0,14.5528,14.5528,14.51,14.51,26600.0
2008-12-22 11:15:00,20.32,20.34,20.28,20.28,23600.0,14.5171,14.5314,14.4885,14.4885,23600.0
2008-12-22 11:20:00,20.3,20.3,20.25,20.25,51600.0,14.5028,14.5028,14.4671,14.4671,51600.0
2008-12-22 11:25:00,20.25,20.25,20.21,20.25,22800.0,14.4671,14.4671,14.4385,14.4671,22800.0
2008-12-22 11:30:00,20.25,20.28,20.16,20.17,39800.0,14.4671,14.4885,14.4028,14.41,39800.0
2008-12-22 11:35:00,20.18,20.22,20.13,20.19,44400.0,14.4171,14.4457,14.3814,14.4242,44400.0
2008-12-22 11:40:00,20.18,20.18,20.09,20.11,37200.0,14.4171,14.4171,14.3528,14.3671,37200.0
2008-12-22 11:45:00,20.1,20.15,20.08,20.14,35200.0,14.3599,14.3957,14.3457,14.3885,35200.0
2008-12-22 11:50:00,20.14,20.17,20.14,20.16,28600.0,14.3885,14.41,14.3885,14.4028,28600.0
2008-12-22 11:55:00,20.16,20.17,19.75,20.04,1070600.0,14.4028,14.41,14.1099,14.3171,1070600.0
2008-12-22 12:00:00,20.02,20.03,19.86,19.88,351600.0,14.3028,14.3099,14.1885,14.2028,351600.0
2008-12-22 12:05:00,19.89,19.92,19.61,19.7,487800.0,14.2099,14.2314,14.0099,14.0742,487800.0
2008-12-22 12:10:00,19.71,19.72,19.56,19.67,248200.0,14.0813,14.0885,13.9742,14.0527,248200.0
2008-12-22 12:15:00,19.67,19.78,19.63,19.74,237800.0,14.0527,14.1313,14.0242,14.1028,237800.0
2008-12-22 12:20:00,19.74,19.77,19.67,19.7,190800.0,14.1028,14.1242,14.0527,14.0742,190800.0
2008-12-22 12:25:00,19.71,19.74,19.67,19.71,72400.0,14.0813,14.1028,14.0527,14.0813,72400.0
2008-12-22 12:30:00,19.7,19.75,19.63,19.65,206600.0,14.0742,14.1099,14.0242,14.0385,206600.0
2008-12-22 12:35:00,19.65,19.7,19.64,19.64,99200.0,14.0385,14.0742,14.0313,14.0313,99200.0
2008-12-22 12:40:00,19.63,19.68,19.63,19.67,80800.0,14.0242,14.0599,14.0242,14.0527,80800.0
2008-12-22 12:45:00,19.66,19.67,19.63,19.63,56400.0,14.0456,14.0527,14.0242,14.0242,56400.0
2008-12-22 12:50:00,19.64,19.78,19.63,19.78,93200.0,14.0313,14.1313,14.0242,14.1313,93200.0
2008-12-22 12:55:00,19.77,19.79,19.68,19.68,57000.0,14.1242,14.1385,14.0599,14.0599,57000.0
2008-12-22 13:00:00,19.68,19.75,19.66,19.72,44000.0,14.0599,14.1099,14.0456,14.0885,44000.0
2008-12-22 13:05:00,19.71,19.72,19.63,19.64,77800.0,14.0813,14.0885,14.0242,14.0313,77800.0
2008-12-22 13:10:00,19.64,19.7,19.64,19.68,62800.0,14.0313,14.0742,14.0313,14.0599,62800.0
2008-12-22 13:15:00,19.67,19.75,19.67,19.74,64200.0,14.0527,14.1099,14.0527,14.1028,64200.0
2008-12-22 13:20:00,19.72,19.74,19.68,19.69,72600.0,14.0885,14.1028,14.0599,14.067,72600.0
2008-12-22 13:25:00,19.7,19.71,19.65,19.66,42000.0,14.0742,14.0813,14.0385,14.0456,42000.0
2008-12-22 13:30:00,19.66,19.66,19.64,19.65,43200.0,14.0456,14.0456,14.0313,14.0385,43200.0
2008-12-22 13:35:00,19.65,19.66,19.64,19.65,50800.0,14.0385,14.0456,14.0313,14.0385,50800.0
2008-12-22 13:40:00,19.65,19.66,19.64,19.64,96000.0,14.0385,14.0456,14.0313,14.0313,96000.0
2008-12-22 13:45:00,19.64,19.67,19.63,19.67,66000.0,14.0313,14.0527,14.0242,14.0527,66000.0
2008-12-22 13:50:00,19.67,19.72,19.66,19.68,53600.0,14.0527,14.0885,14.0456,14.0599,53600.0
2008-12-22 13:55:00,19.69,19.73,19.65,19.73,59000.0,14.067,14.0956,14.0385,14.0956,59000.0
2008-12-22 14:00:00,19.72,19.75,19.7,19.72,48800.0,14.0885,14.1099,14.0742,14.0885,48800.0
2008-12-22 14:05:00,19.71,19.8,19.7,19.73,75000.0,14.0813,14.1456,14.0742,14.0956,75000.0
2008-12-22 14:10:00,19.72,19.72,19.67,19.68,57200.0,14.0885,14.0885,14.0527,14.0599,57200.0
2008-12-22 14:15:00,19.7,19.72,19.64,19.66,43000.0,14.0742,14.0885,14.0313,14.0456,43000.0
2008-12-22 14:20:00,19.66,19.67,19.64,19.65,73000.0,14.0456,14.0527,14.0313,14.0385,73000.0
2008-12-22 14:25:00,19.66,19.66,19.63,19.66,120200.0,14.0456,14.0456,14.0242,14.0456,120200.0
2008-12-22 14:30:00,19.66,19.66,19.64,19.66,74000.0,14.0456,14.0456,14.0313,14.0456,74000.0
2008-12-22 14:35:00,19.65,19.68,19.65,19.68,72600.0,14.0385,14.0599,14.0385,14.0599,72600.0
2008-12-22 14:40:00,19.68,19.72,19.67,19.68,71000.0,14.0599,14.0885,14.0527,14.0599,71000.0
2008-12-22 14:45:00,19.68,19.72,19.68,19.72,59000.0,14.0599,14.0885,14.0599,14.0885,59000.0
2008-12-22 14:50:00,19.72,19.72,19.69,19.7,88400.0,14.0885,14.0885,14.067,14.0742,88400.0
2008-12-22 14:55:00,19.7,19.72,19.64,19.67,132200.0,14.0742,14.0885,14.0313,14.0527,132200.0
2008-12-22 15:00:00,19.66,19.68,19.64,19.67,108000.0,14.0456,14.0599,14.0313,14.0527,108000.0
2008-12-22 15:05:00,19.67,19.72,19.67,19.71,89200.0,14.0527,14.0885,14.0527,14.0813,89200.0
2008-12-22 15:10:00,19.71,19.72,19.65,19.67,108600.0,14.0813,14.0885,14.0385,14.0527,108600.0
2008-12-22 15:15:00,19.67,19.68,19.65,19.66,128200.0,14.0527,14.0599,14.0385,14.0456,128200.0
2008-12-22 15:20:00,19.66,19.68,19.65,19.67,120600.0,14.0456,14.0599,14.0385,14.0527,120600.0
2008-12-22 15:25:00,19.67,19.67,19.63,19.65,264000.0,14.0527,14.0527,14.0242,14.0385,264000.0
2008-12-22 15:30:00,19.65,19.66,19.65,19.65,114800.0,14.0385,14.0456,14.0385,14.0385,114800.0
2008-12-22 15:35:00,19.65,19.8,19.65,19.79,194800.0,14.0385,14.1456,14.0385,14.1385,194800.0
2008-12-22 15:40:00,19.78,19.86,19.76,19.8,192400.0,14.1313,14.1885,14.117,14.1456,192400.0
2008-12-22 15:45:00,19.77,19.79,19.72,19.73,136000.0,14.1242,14.1385,14.0885,14.0956,136000.0
2008-12-22 15:50:00,19.74,19.8,19.73,19.76,166800.0,14.1028,14.1456,14.0956,14.117,166800.0
2008-12-22 15:55:00,19.77,19.92,19.72,19.86,355800.0,14.1242,14.2314,14.0885,14.1885,355800.0
2008-12-23 09:30:00,20.17,20.27,20.05,20.18,75800.0,14.41,14.4814,14.3242,14.4171,75800.0
2008-12-23 09:35:00,20.18,20.2,20.11,20.13,79200.0,14.4171,14.4314,14.3671,14.3814,79200.0
2008-12-23 09:40:00,20.13,20.18,20.04,20.17,77200.0,14.3814,14.4171,14.3171,14.41,77200.0
2008-12-23 09:45:00,20.15,20.17,19.96,19.97,72400.0,14.3957,14.41,14.2599,14.2671,72400.0
2008-12-23 09:50:00,19.96,20.0,19.89,20.0,58600.0,14.2599,14.2885,14.2099,14.2885,58600.0
2008-12-23 09:55:00,20.0,20.04,19.98,20.01,47400.0,14.2885,14.3171,14.2742,14.2957,47400.0
2008-12-23 10:00:00,20.0,20.1,19.93,20.0,119600.0,14.2885,14.3599,14.2385,14.2885,119600.0
2008-12-23 10:05:00,20.0,20.04,19.98,20.03,97600.0,14.2885,14.3171,14.2742,14.3099,97600.0
2008-12-23 10:10:00,20.01,20.09,20.0,20.07,43200.0,14.2957,14.3528,14.2885,14.3385,43200.0
2008-12-23 10:15:00,20.08,20.08,20.0,20.0,38400.0,14.3457,14.3457,14.2885,14.2885,38400.0
2008-12-23 10:20:00,20.0,20.03,19.96,20.02,64000.0,14.2885,14.3099,14.2599,14.3028,64000.0
2008-12-23 10:25:00,20.03,20.05,20.0,20.03,42000.0,14.3099,14.3242,14.2885,14.3099,42000.0
2008-12-23 10:30:00,20.04,20.1,20.03,20.09,36400.0,14.3171,14.3599,14.3099,14.3528,36400.0
2008-12-23 10:35:00,20.09,20.11,20.01,20.02,29800.0,14.3528,14.3671,14.2957,14.3028,29800.0
2008-12-23 10:40:00,20.02,20.07,19.96,19.97,60400.0,14.3028,14.3385,14.2599,14.2671,60400.0
2008-12-23 10:45:00,19.98,20.06,19.97,20.0,36800.0,14.2742,14.3314,14.2671,14.2885,36800.0
2008-12-23 10:50:00,19.99,20.0,19.97,20.0,31600.0,14.2814,14.2885,14.2671,14.2885,31600.0
2008-12-23 10:55:00,20.0,20.03,19.96,19.96,36000.0,14.2885,14.3099,14.2599,14.2599,36000.0
2008-12-23 11:00:00,19.96,20.01,19.96,19.99,26400.0,14.2599,14.2957,14.2599,14.2814,26400.0
2008-12-23 11:05:00,19.99,20.0,19.93,19.96,49000.0,14.2814,14.2885,14.2385,14.2599,49000.0
2008-12-23 11:10:00,19.95,19.96,19.91,19.93,27800.0,14.2528,14.2599,14.2242,14.2385,27800.0
2008-12-23 11:15:00,19.93,19.93,19.88,19.88,40000.0,14.2385,14.2385,14.2028,14.2028,40000.0
2008-12-23 11:20:00,19.88,19.92,19.88,19.91,33200.0,14.2028,14.2314,14.2028,14.2242,33200.0
2008-12-23 11:25:00,19.9,19.9,19.84,19.85,70400.0,14.2171,14.2171,14.1742,14.1813,70400.0
2008-12-23 11:30:00,19.85,19.86,19.81,19.86,42200.0,14.1813,14.1885,14.1528,14.1885,42200.0
2008-12-23 11:35:00,19.86,19.88,19.83,19.83,17400.0,14.1885,14.2028,14.1671,14.1671,17400.0
2008-12-23 11:40:00,19.84,19.85,19.78,19.84,43400.0,14.1742,14.1813,14.1313,14.1742,43400.0
2008-12-23 11:45:00,19.84,19.84,19.78,19.79,34400.0,14.1742,14.1742,14.1313,14.1385,34400.0
2008-12-23 11:50:00,19.79,19.8,19.76,19.77,30800.0,14.1385,14.1456,14.117,14.1242,30800.0
2008-12-23 11:55:00,19.76,19.77,19.63,19.64,49400.0,14.117,14.1242,14.0242,14.0313,49400.0
2008-12-23 12:00:00,19.65,19.67,19.63,19.63,48600.0,14.0385,14.0527,14.0242,14.0242,48600.0
2008-12-23 12:05:00,19.64,19.64,19.54,19.54,69800.0,14.0313,14.0313,13.9599,13.9599,69800.0
2008-12-23 12:10:00,19.55,19.58,19.52,19.58,58800.0,13.967,13.9884,13.9456,13.9884,58800.0
2008-12-23 12:15:00,19.57,19.58,19.54,19.58,31400.0,13.9813,13.9884,13.9599,13.9884,31400.0
2008-12-23 12:20:00,19.57,19.58,19.55,19.56,20400.0,13.9813,13.9884,13.967,13.9742,20400.0
2008-12-23 12:25:00,19.57,19.58,19.54,19.55,24800.0,13.9813,13.9884,13.9599,13.967,24800.0
2008-12-23 12:30:00,19.55,19.56,19.5,19.5,45200.0,13.967,13.9742,13.9313,13.9313,45200.0
2008-12-23 12:35:00,19.52,19.53,19.49,19.49,64200.0,13.9456,13.9527,13.9241,13.9241,64200.0
2008-12-23 12:40:00,19.5,19.51,19.45,19.47,33600.0,13.9313,13.9384,13.8956,13.9099,33600.0
2008-12-23 12:45:00,19.48,19.5,19.46,19.46,27600.0,13.917,13.9313,13.9027,13.9027,27600.0
2008-12-23 12:50:00,19.47,19.49,19.46,19.47,48800.0,13.9099,13.9241,13.9027,13.9099,48800.0
2008-12-23 12:55:00,19.47,19.5,19.47,19.49,27000.0,13.9099,13.9313,13.9099,13.9241,27000.0
2008-12-23 13:00:00,19.48,19.52,19.47,19.48,31000.0,13.917,13.9456,13.9099,13.917,31000.0
2008-12-23 13:05:00,19.48,19.57,19.48,19.54,42400.0,13.917,13.9813,13.917,13.9599,42400.0
2008-12-23 13:10:00,19.55,19.55,19.51,19.53,22200.0,13.967,13.967,13.9384,13.9527,22200.0
2008-12-23 13:15:00,19.53,19.55,19.5,19.5,26000.0,13.9527,13.967,13.9313,13.9313,26000.0
2008-12-23 13:20:00,19.5,19.54,19.47,19.53,59800.0,13.9313,13.9599,13.9099,13.9527,59800.0
2008-12-23 13:25:00,19.54,19.54,19.5,19.5,37200.0,13.9599,13.9599,13.9313,13.9313,37200.0
2008-12-23 13:30:00,19.5,19.51,19.48,19.5,24400.0,13.9313,13.9384,13.917,13.9313,24400.0
2008-12-23 13:35:00,19.5,19.53,19.48,19.5,32600.0,13.9313,13.9527,13.917,13.9313,32600.0
2008-12-23 13:40:00,19.5,19.53,19.48,19.49,44600.0,13.9313,13.9527,13.917,13.9241,44600.0
2008-12-23 13:45:00,19.49,19.5,19.47,19.49,37000.0,13.9241,13.9313,13.9099,13.9241,37000.0
2008-12-23 13:50:00,19.49,19.54,19.49,19.52,15000.0,13.9241,13.9599,13.9241,13.9456,15000.0
2008-12-23 13:55:00,19.52,19.59,19.5,19.55,53600.0,13.9456,13.9956,13.9313,13.967,53600.0
2008-12-23 14:00:00,19.55,19.56,19.51,19.52,30800.0,13.967,13.9742,13.9384,13.9456,30800.0
2008-12-23 14:05:00,19.52,19.52,19.49,19.5,41600.0,13.9456,13.9456,13.9241,13.9313,41600.0
2008-12-23 14:10:00,19.5,19.55,19.5,19.55,56600.0,13.9313,13.967,13.9313,13.967,56600.0
2008-12-23 14:15:00,19.55,19.56,19.52,19.53,54200.0,13.967,13.9742,13.9456,13.9527,54200.0
2008-12-23 14:20:00,19.53,19.56,19.51,19.55,44400.0,13.9527,13.9742,13.9384,13.967,44400.0
2008-12-23 14:25:00,19.54,19.55,19.49,19.5,50400.0,13.9599,13.967,13.9241,13.9313,50400.0
2008-12-23 14:30:00,19.5,19.5,19.38,19.41,100000.0,13.9313,13.9313,13.8456,13.867,100000.0
2008-12-23 14:35:00,19.41,19.43,19.38,19.41,56400.0,13.867,13.8813,13.8456,13.867,56400.0
2008-12-23 14:40:00,19.4,19.42,19.38,19.41,50200.0,13.8599,13.8741,13.8456,13.867,50200.0
2008-12-23 14:45:00,19.4,19.4,19.35,19.4,92000.0,13.8599,13.8599,13.8241,13.8599,92000.0
2008-12-23 14:50:00,19.39,19.46,19.37,19.4,50000.0,13.8527,13.9027,13.8384,13.8599,50000.0
2008-12-23 14:55:00,19.4,19.44,19.36,19.39,46000.0,13.8599,13.8884,13.8313,13.8527,46000.0
2008-12-23 15:00:00,19.39,19.47,19.36,19.41,175000.0,13.8527,13.9099,13.8313,13.867,175000.0
2008-12-23 15:05:00,19.43,19.45,19.36,19.4,189600.0,13.8813,13.8956,13.8313,13.8599,189600.0
2008-12-23 15:10:00,19.39,19.55,19.39,19.54,113600.0,13.8527,13.967,13.8527,13.9599,113600.0
2008-12-23 15:15:00,19.54,19.57,19.45,19.46,66200.0,13.9599,13.9813,13.8956,13.9027,66200.0
2008-12-23 15:20:00,19.46,19.52,19.38,19.42,71600.0,13.9027,13.9456,13.8456,13.8741,71600.0
2008-12-23 15:25:00,19.41,19.49,19.38,19.44,95400.0,13.867,13.9241,13.8456,13.8884,95400.0
2008-12-23 15:30:00,19.42,19.5,19.42,19.45,81600.0,13.8741,13.9313,13.8741,13.8956,81600.0
2008-12-23 15:35:00,19.43,19.43,19.36,19.38,90600.0,13.8813,13.8813,13.8313,13.8456,90600.0
2008-12-23 15:40:00,19.38,19.45,19.36,19.42,97600.0,13.8456,13.8956,13.8313,13.8741,97600.0
2008-12-23 15:45:00,19.42,19.49,19.41,19.45,83400.0,13.8741,13.9241,13.867,13.8956,83400.0
2008-12-23 15:50:00,19.45,19.46,19.39,19.43,127600.0,13.8956,13.9027,13.8527,13.8813,127600.0
2008-12-23 15:55:00,19.43,19.44,19.36,19.37,239000.0,13.8813,13.8884,13.8313,13.8384,239000.0
2008-12-24 09:30:00,19.61,19.61,19.37,19.37,69400.0,14.0099,14.0099,13.8384,13.8384,69400.0
2008-12-24 09:35:00,19.38,19.5,19.38,19.45,33200.0,13.8456,13.9313,13.8456,13.8956,33200.0
2008-12-24 09:40:00,19.45,19.46,19.39,19.46,30400.0,13.8956,13.9027,13.8527,13.9027,30400.0
2008-12-24 09:45:00,19.45,19.49,19.41,19.43,46000.0,13.8956,13.9241,13.867,13.8813,46000.0
2008-12-24 09:50:00,19.43,19.49,19.43,19.49,57400.0,13.8813,13.9241,13.8813,13.9241,57400.0
2008-12-24 09:55:00,19.47,19.5,19.43,19.45,55000.0,13.9099,13.9313,13.8813,13.8956,55000.0
2008-12-24 10:00:00,19.43,19.48,19.41,19.48,45400.0,13.8813,13.917,13.867,13.917,45400.0
2008-12-24 10:05:00,19.48,19.49,19.45,19.47,70000.0,13.917,13.9241,13.8956,13.9099,70000.0
2008-12-24 10:10:00,19.47,19.5,19.47,19.48,54400.0,13.9099,13.9313,13.9099,13.917,54400.0
2008-12-24 10:15:00,19.47,19.48,19.45,19.47,45600.0,13.9099,13.917,13.8956,13.9099,45600.0
2008-12-24 10:20:00,19.47,19.55,19.46,19.53,38600.0,13.9099,13.967,13.9027,13.9527,38600.0
2008-12-24 10:25:00,19.54,19.54,19.5,19.52,32600.0,13.9599,13.9599,13.9313,13.9456,32600.0
2008-12-24 10:30:00,19.54,19.54,19.52,19.54,35200.0,13.9599,13.9599,13.9456,13.9599,35200.0
2008-12-24 10:35:00,19.53,19.59,19.52,19.58,82600.0,13.9527,13.9956,13.9456,13.9884,82600.0
2008-12-24 10:40:00,19.58,19.58,19.56,19.57,28200.0,13.9884,13.9884,13.9742,13.9813,28200.0
2008-12-24 10:45:00,19.56,19.57,19.56,19.57,18400.0,13.9742,13.9813,13.9742,13.9813,18400.0
2008-12-24 10:50:00,19.57,19.57,19.55,19.57,47600.0,13.9813,13.9813,13.967,13.9813,47600.0
2008-12-24 10:55:00,19.57,19.57,19.56,19.56,13800.0,13.9813,13.9813,13.9742,13.9742,13800.0
2008-12-24 11:00:00,19.56,19.56,19.55,19.55,38400.0,13.9742,13.9742,13.967,13.967,38400.0
2008-12-24 11:05:00,19.55,19.56,19.55,19.55,33800.0,13.967,13.9742,13.967,13.967,33800.0
2008-12-24 11:10:00,19.55,19.56,19.54,19.55,20800.0,13.967,13.9742,13.9599,13.967,20800.0
2008-12-24 11:15:00,19.55,19.56,19.52,19.52,34400.0,13.967,13.9742,13.9456,13.9456,34400.0
2008-12-24 11:20:00,19.52,19.53,19.52,19.52,25400.0,13.9456,13.9527,13.9456,13.9456,25400.0
2008-12-24 11:25:00,19.53,19.53,19.5,19.5,28800.0,13.9527,13.9527,13.9313,13.9313,28800.0
2008-12-24 11:30:00,19.5,19.5,19.42,19.42,129400.0,13.9313,13.9313,13.8741,13.8741,129400.0
2008-12-24 11:35:00,19.43,19.49,19.4,19.49,50000.0,13.8813,13.9241,13.8599,13.9241,50000.0
2008-12-24 11:40:00,19.48,19.54,19.48,19.54,15400.0,13.917,13.9599,13.917,13.9599,15400.0
2008-12-24 11:45:00,19.54,19.56,19.53,19.55,40800.0,13.9599,13.9742,13.9527,13.967,40800.0
2008-12-24 11:50:00,19.56,19.64,19.55,19.64,43800.0,13.9742,14.0313,13.967,14.0313,43800.0
2008-12-24 11:55:00,19.64,19.68,19.62,19.65,41200.0,14.0313,14.0599,14.017,14.0385,41200.0
2008-12-24 12:00:00,19.65,19.65,19.6,19.63,14400.0,14.0385,14.0385,14.0027,14.0242,14400.0
2008-12-24 12:05:00,19.62,19.63,19.6,19.6,16200.0,14.017,14.0242,14.0027,14.0027,16200.0
2008-12-24 12:10:00,19.59,19.59,19.54,19.55,23400.0,13.9956,13.9956,13.9599,13.967,23400.0
2008-12-24 12:15:00,19.55,19.55,19.53,19.53,11000.0,13.967,13.967,13.9527,13.9527,11000.0
2008-12-24 12:20:00,19.52,19.52,19.4,19.42,146000.0,13.9456,13.9456,13.8599,13.8741,146000.0
2008-12-24 12:25:00,19.42,19.43,19.38,19.42,39800.0,13.8741,13.8813,13.8456,13.8741,39800.0
2008-12-24 12:30:00,19.43,19.46,19.4,19.43,32200.0,13.8813,13.9027,13.8599,13.8813,32200.0
2008-12-24 12:35:00,19.43,19.46,19.42,19.44,19800.0,13.8813,13.9027,13.8741,13.8884,19800.0
2008-12-24 12:40:00,19.43,19.44,19.36,19.38,115000.0,13.8813,13.8884,13.8313,13.8456,115000.0
2008-12-24 12:45:00,19.38,19.43,19.37,19.42,92400.0,13.8456,13.8813,13.8384,13.8741,92400.0
2008-12-24 12:50:00,19.42,19.43,19.38,19.39,77200.0,13.8741,13.8813,13.8456,13.8527,77200.0
2008-12-24 12:55:00,19.39,19.39,19.36,19.38,97600.0,13.8527,13.8527,13.8313,13.8456,97600.0
2008-12-26 09:30:00,19.57,19.67,19.56,19.57,16200.0,13.9813,14.0527,13.9742,13.9813,16200.0
2008-12-26 09:35:00,19.53,19.54,19.46,19.46,46200.0,13.9527,13.9599,13.9027,13.9027,46200.0
2008-12-26 09:40:00,19.46,19.47,19.36,19.36,45800.0,13.9027,13.9099,13.8313,13.8313,45800.0
2008-12-26 09:45:00,19.37,19.37,19.18,19.19,132400.0,13.8384,13.8384,13.7027,13.7098,132400.0
2008-12-26 09:50:00,19.19,19.26,19.17,19.24,59400.0,13.7098,13.7598,13.6955,13.7455,59400.0
2008-12-26 09:55:00,19.24,19.3,19.2,19.3,26400.0,13.7455,13.7884,13.717,13.7884,26400.0
2008-12-26 10:00:00,19.3,19.37,19.3,19.35,30600.0,13.7884,13.8384,13.7884,13.8241,30600.0
2008-12-26 10:05:00,19.36,19.41,19.35,19.41,14200.0,13.8313,13.867,13.8241,13.867,14200.0
2008-12-26 10:10:00,19.42,19.44,19.41,19.42,15000.0,13.8741,13.8884,13.867,13.8741,15000.0
2008-12-26 10:15:00,19.42,19.43,19.34,19.39,46400.0,13.8741,13.8813,13.817,13.8527,46400.0
2008-12-26 10:20:00,19.39,19.47,19.38,19.45,36400.0,13.8527,13.9099,13.8456,13.8956,36400.0
2008-12-26 10:25:00,19.42,19.45,19.4,19.44,21400.0,13.8741,13.8956,13.8599,13.8884,21400.0
2008-12-26 10:30:00,19.45,19.48,19.44,19.47,15000.0,13.8956,13.917,13.8884,13.9099,15000.0
2008-12-26 10:35:00,19.47,19.5,19.39,19.4,27600.0,13.9099,13.9313,13.8527,13.8599,27600.0
2008-12-26 10:40:00,19.41,19.41,19.36,19.36,6600.0,13.867,13.867,13.8313,13.8313,6600.0
2008-12-26 10:45:00,19.36,19.4,19.35,19.4,6800.0,13.8313,13.8599,13.8241,13.8599,6800.0
2008-12-26 10:50:00,19.39,19.44,19.39,19.44,12600.0,13.8527,13.8884,13.8527,13.8884,12600.0
2008-12-26 10:55:00,19.43,19.45,19.4,19.45,10600.0,13.8813,13.8956,13.8599,13.8956,10600.0
2008-12-26 11:00:00,19.45,19.46,19.44,19.46,13200.0,13.8956,13.9027,13.8884,13.9027,13200.0
2008-12-26 11:05:00,19.47,19.5,19.46,19.5,16000.0,13.9099,13.9313,13.9027,13.9313,16000.0
2008-12-26 11:10:00,19.49,19.49,19.44,19.44,8400.0,13.9241,13.9241,13.8884,13.8884,8400.0
2008-12-26 11:15:00,19.43,19.5,19.43,19.49,28400.0,13.8813,13.9313,13.8813,13.9241,28400.0
2008-12-26 11:20:00,19.5,19.58,19.5,19.53,35800.0,13.9313,13.9884,13.9313,13.9527,35800.0
2008-12-26 11:25:00,19.54,19.57,19.53,19.57,15000.0,13.9599,13.9813,13.9527,13.9813,15000.0
2008-12-26 11:30:00,19.57,19.57,19.54,19.55,14000.0,13.9813,13.9813,13.9599,13.967,14000.0
2008-12-26 11:35:00,19.56,19.59,19.55,19.58,9600.0,13.9742,13.9956,13.967,13.9884,9600.0
2008-12-26 11:40:00,19.59,19.59,19.55,19.56,12800.0,13.9956,13.9956,13.967,13.9742,12800.0
2008-12-26 11:45:00,19.56,19.57,19.55,19.57,9800.0,13.9742,13.9813,13.967,13.9813,9800.0
2008-12-26 11:50:00,19.56,19.57,19.55,19.56,10000.0,13.9742,13.9813,13.967,13.9742,10000.0
2008-12-26 11:55:00,19.56,19.58,19.55,19.56,8800.0,13.9742,13.9884,13.967,13.9742,8800.0
2008-12-26 12:00:00,19.56,19.59,19.56,19.58,9200.0,13.9742,13.9956,13.9742,13.9884,9200.0
2008-12-26 12:05:00,19.58,19.6,19.57,19.6,6400.0,13.9884,14.0027,13.9813,14.0027,6400.0
2008-12-26 12:10:00,19.6,19.6,19.58,19.6,10800.0,14.0027,14.0027,13.9884,14.0027,10800.0
2008-12-26 12:15:00,19.59,19.59,19.57,19.57,4200.0,13.9956,13.9956,13.9813,13.9813,4200.0
2008-12-26 12:20:00,19.57,19.59,19.57,19.58,10400.0,13.9813,13.9956,13.9813,13.9884,10400.0
2008-12-26 12:25:00,19.58,19.58,19.54,19.55,7400.0,13.9884,13.9884,13.9599,13.967,7400.0
2008-12-26 12:30:00,19.55,19.57,19.55,19.57,7800.0,13.967,13.9813,13.967,13.9813,7800.0
2008-12-26 12:35:00,19.57,19.6,19.57,19.58,17200.0,13.9813,14.0027,13.9813,13.9884,17200.0
2008-12-26 12:40:00,19.56,19.56,19.54,19.55,6600.0,13.9742,13.9742,13.9599,13.967,6600.0
2008-12-26 12:45:00,19.54,19.55,19.52,19.55,16800.0,13.9599,13.967,13.9456,13.967,16800.0
2008-12-26 12:50:00,19.55,19.57,19.51,19.57,18200.0,13.967,13.9813,13.9384,13.9813,18200.0
2008-12-26 12:55:00,19.57,19.57,19.55,19.57,4800.0,13.9813,13.9813,13.967,13.9813,4800.0
2008-12-26 13:00:00,19.57,19.59,19.55,19.58,8000.0,13.9813,13.9956,13.967,13.9884,8000.0
2008-12-26 13:05:00,19.59,19.6,19.58,19.6,6800.0,13.9956,14.0027,13.9884,14.0027,6800.0
2008-12-26 13:10:00,19.6,19.61,19.6,19.61,10400.0,14.0027,14.0099,14.0027,14.0099,10400.0
2008-12-26 13:15:00,19.61,19.61,19.6,19.6,12200.0,14.0099,14.0099,14.0027,14.0027,12200.0
2008-12-26 13:20:00,19.6,19.61,19.6,19.61,10800.0,14.0027,14.0099,14.0027,14.0099,10800.0
2008-12-26 13:25:00,19.6,19.67,19.6,19.67,22400.0,14.0027,14.0527,14.0027,14.0527,22400.0
2008-12-26 13:30:00,19.67,19.72,19.67,19.68,20200.0,14.0527,14.0885,14.0527,14.0599,20200.0
2008-12-26 13:35:00,19.68,19.68,19.64,19.65,13200.0,14.0599,14.0599,14.0313,14.0385,13200.0
2008-12-26 13:40:00,19.65,19.68,19.61,19.63,7000.0,14.0385,14.0599,14.0099,14.0242,7000.0
2008-12-26 13:45:00,19.63,19.66,19.61,19.65,8600.0,14.0242,14.0456,14.0099,14.0385,8600.0
2008-12-26 13:50:00,19.66,19.66,19.64,19.64,8600.0,14.0456,14.0456,14.0313,14.0313,8600.0
2008-12-26 13:55:00,19.65,19.66,19.65,19.66,9600.0,14.0385,14.0456,14.0385,14.0456,9600.0
2008-12-26 14:00:00,19.67,19.68,19.66,19.68,7200.0,14.0527,14.0599,14.0456,14.0599,7200.0
2008-12-26 14:05:00,19.68,19.68,19.67,19.68,7200.0,14.0599,14.0599,14.0527,14.0599,7200.0
2008-12-26 14:10:00,19.67,19.68,19.66,19.67,4800.0,14.0527,14.0599,14.0456,14.0527,4800.0
2008-12-26 14:15:00,19.66,19.67,19.64,19.65,18600.0,14.0456,14.0527,14.0313,14.0385,18600.0
2008-12-26 14:20:00,19.66,19.69,19.65,19.66,14200.0,14.0456,14.067,14.0385,14.0456,14200.0
2008-12-26 14:25:00,19.68,19.68,19.64,19.65,7800.0,14.0599,14.0599,14.0313,14.0385,7800.0
2008-12-26 14:30:00,19.66,19.7,19.64,19.7,17200.0,14.0456,14.0742,14.0313,14.0742,17200.0
2008-12-26 14:35:00,19.69,19.73,19.68,19.73,13400.0,14.067,14.0956,14.0599,14.0956,13400.0
2008-12-26 14:40:00,19.73,19.73,19.71,19.72,8800.0,14.0956,14.0956,14.0813,14.0885,8800.0
2008-12-26 14:45:00,19.71,19.75,19.69,19.74,77600.0,14.0813,14.1099,14.067,14.1028,77600.0
2008-12-26 14:50:00,19.74,19.74,19.68,19.72,45600.0,14.1028,14.1028,14.0599,14.0885,45600.0
2008-12-26 14:55:00,19.72,19.74,19.69,19.69,75800.0,14.0885,14.1028,14.067,14.067,75800.0
2008-12-26 15:00:00,19.71,19.72,19.66,19.68,11200.0,14.0813,14.0885,14.0456,14.0599,11200.0
2008-12-26 15:05:00,19.68,19.7,19.67,19.68,12000.0,14.0599,14.0742,14.0527,14.0599,12000.0
2008-12-26 15:10:00,19.68,19.72,19.67,19.72,13600.0,14.0599,14.0885,14.0527,14.0885,13600.0
2008-12-26 15:15:00,19.72,19.76,19.72,19.74,14000.0,14.0885,14.117,14.0885,14.1028,14000.0
2008-12-26 15:20:00,19.74,19.74,19.7,19.7,9000.0,14.1028,14.1028,14.0742,14.0742,9000.0
2008-12-26 15:25:00,19.7,19.73,19.68,19.73,8400.0,14.0742,14.0956,14.0599,14.0956,8400.0
2008-12-26 15:30:00,19.72,19.73,19.66,19.67,31400.0,14.0885,14.0956,14.0456,14.0527,31400.0
2008-12-26 15:35:00,19.67,19.68,19.65,19.68,20600.0,14.0527,14.0599,14.0385,14.0599,20600.0
2008-12-26 15:40:00,19.68,19.7,19.68,19.68,17800.0,14.0599,14.0742,14.0599,14.0599,17800.0
2008-12-26 15:45:00,19.69,19.7,19.66,19.7,17600.0,14.067,14.0742,14.0456,14.0742,17600.0
2008-12-26 15:50:00,19.69,19.7,19.65,19.66,46800.0,14.067,14.0742,14.0385,14.0456,46800.0
2008-12-26 15:55:00,19.66,19.68,19.61,19.68,102800.0,14.0456,14.0599,14.0099,14.0599,102800.0
2008-12-29 09:30:00,19.79,19.79,19.58,19.58,33400.0,14.1385,14.1385,13.9884,13.9884,33400.0
2008-12-29 09:35:00,19.6,19.63,19.52,19.56,22600.0,14.0027,14.0242,13.9456,13.9742,22600.0
2008-12-29 09:40:00,19.56,19.6,19.5,19.52,26400.0,13.9742,14.0027,13.9313,13.9456,26400.0
2008-12-29 09:45:00,19.5,19.5,19.38,19.41,31400.0,13.9313,13.9313,13.8456,13.867,31400.0
2008-12-29 09:50:00,19.4,19.46,19.38,19.39,30000.0,13.8599,13.9027,13.8456,13.8527,30000.0
2008-12-29 09:55:00,19.39,19.4,19.33,19.38,22800.0,13.8527,13.8599,13.8098,13.8456,22800.0
2008-12-29 10:00:00,19.36,19.41,19.36,19.39,19200.0,13.8313,13.867,13.8313,13.8527,19200.0
2008-12-29 10:05:00,19.39,19.39,19.33,19.38,45000.0,13.8527,13.8527,13.8098,13.8456,45000.0
2008-12-29 10:10:00,19.35,19.37,19.33,19.34,23200.0,13.8241,13.8384,13.8098,13.817,23200.0
2008-12-29 10:15:00,19.34,19.34,19.22,19.23,48600.0,13.817,13.817,13.7313,13.7384,48600.0
2008-12-29 10:20:00,19.23,19.24,19.21,19.22,29200.0,13.7384,13.7455,13.7241,13.7313,29200.0
2008-12-29 10:25:00,19.22,19.25,19.2,19.24,37200.0,13.7313,13.7527,13.717,13.7455,37200.0
2008-12-29 10:30:00,19.24,19.25,19.21,19.25,43000.0,13.7455,13.7527,13.7241,13.7527,43000.0
2008-12-29 10:35:00,19.23,19.25,19.21,19.25,32600.0,13.7384,13.7527,13.7241,13.7527,32600.0
2008-12-29 10:40:00,19.25,19.25,19.21,19.23,87200.0,13.7527,13.7527,13.7241,13.7384,87200.0
2008-12-29 10:45:00,19.23,19.29,19.23,19.27,24600.0,13.7384,13.7813,13.7384,13.767,24600.0
2008-12-29 10:50:00,19.26,19.27,19.23,19.23,13000.0,13.7598,13.767,13.7384,13.7384,13000.0
2008-12-29 10:55:00,19.24,19.24,19.21,19.23,17000.0,13.7455,13.7455,13.7241,13.7384,17000.0
2008-12-29 11:00:00,19.23,19.24,19.21,19.23,21400.0,13.7384,13.7455,13.7241,13.7384,21400.0
2008-12-29 11:05:00,19.23,19.25,19.21,19.23,31200.0,13.7384,13.7527,13.7241,13.7384,31200.0
2008-12-29 11:10:00,19.23,19.25,19.23,19.25,20800.0,13.7384,13.7527,13.7384,13.7527,20800.0
2008-12-29 11:15:00,19.25,19.28,19.25,19.26,23600.0,13.7527,13.7741,13.7527,13.7598,23600.0
2008-12-29 11:20:00,19.26,19.27,19.25,19.25,14200.0,13.7598,13.767,13.7527,13.7527,14200.0
2008-12-29 11:25:00,19.25,19.26,19.25,19.25,14200.0,13.7527,13.7598,13.7527,13.7527,14200.0
2008-12-29 11:30:00,19.25,19.3,19.25,19.3,10600.0,13.7527,13.7884,13.7527,13.7884,10600.0
2008-12-29 11:35:00,19.3,19.33,19.28,19.31,14600.0,13.7884,13.8098,13.7741,13.7956,14600.0
2008-12-29 11:40:00,19.32,19.33,19.31,19.32,12400.0,13.8027,13.8098,13.7956,13.8027,12400.0
2008-12-29 11:45:00,19.33,19.33,19.3,19.33,9800.0,13.8098,13.8098,13.7884,13.8098,9800.0
2008-12-29 11:50:00,19.31,19.32,19.3,19.3,16000.0,13.7956,13.8027,13.7884,13.7884,16000.0
2008-12-29 11:55:00,19.29,19.3,19.28,19.3,11000.0,13.7813,13.7884,13.7741,13.7884,11000.0
2008-12-29 12:00:00,19.3,19.36,19.28,19.35,38000.0,13.7884,13.8313,13.7741,13.8241,38000.0
2008-12-29 12:05:00,19.35,19.39,19.35,19.38,21800.0,13.8241,13.8527,13.8241,13.8456,21800.0
2008-12-29 12:10:00,19.38,19.39,19.36,19.39,18600.0,13.8456,13.8527,13.8313,13.8527,18600.0
2008-12-29 12:15:00,19.39,19.41,19.39,19.4,22800.0,13.8527,13.867,13.8527,13.8599,22800.0
2008-12-29 12:20:00,19.4,19.4,19.37,19.38,18000.0,13.8599,13.8599,13.8384,13.8456,18000.0
2008-12-29 12:25:00,19.38,19.38,19.34,19.34,8600.0,13.8456,13.8456,13.817,13.817,8600.0
2008-12-29 12:30:00,19.33,19.33,19.3,19.32,12200.0,13.8098,13.8098,13.7884,13.8027,12200.0
2008-12-29 12:35:00,19.32,19.32,19.3,19.31,10000.0,13.8027,13.8027,13.7884,13.7956,10000.0
2008-12-29 12:40:00,19.31,19.32,19.27,19.29,23200.0,13.7956,13.8027,13.767,13.7813,23200.0
2008-12-29 12:45:00,19.28,19.3,19.28,19.3,11400.0,13.7741,13.7884,13.7741,13.7884,11400.0
2008-12-29 12:50:00,19.3,19.32,19.3,19.3,17000.0,13.7884,13.8027,13.7884,13.7884,17000.0
2008-12-29 12:55:00,19.3,19.3,19.22,19.22,16600.0,13.7884,13.7884,13.7313,13.7313,16600.0
2008-12-29 13:00:00,19.22,19.23,19.21,19.23,10400.0,13.7313,13.7384,13.7241,13.7384,10400.0
2008-12-29 13:05:00,19.23,19.25,19.21,19.25,18400.0,13.7384,13.7527,13.7241,13.7527,18400.0
2008-12-29 13:10:00,19.24,19.27,19.23,19.25,21400.0,13.7455,13.767,13.7384,13.7527,21400.0
2008-12-29 13:15:00,19.23,19.23,19.21,19.22,9600.0,13.7384,13.7384,13.7241,13.7313,9600.0
2008-12-29 13:20:00,19.22,19.22,19.2,19.21,14000.0,13.7313,13.7313,13.717,13.7241,14000.0
2008-12-29 13:25:00,19.21,19.22,19.18,19.19,24800.0,13.7241,13.7313,13.7027,13.7098,24800.0
2008-12-29 13:30:00,19.19,19.27,19.19,19.26,20000.0,13.7098,13.767,13.7098,13.7598,20000.0
2008-12-29 13:35:00,19.27,19.28,19.24,19.26,28400.0,13.767,13.7741,13.7455,13.7598,28400.0
2008-12-29 13:40:00,19.26,19.3,19.26,19.29,6200.0,13.7598,13.7884,13.7598,13.7813,6200.0
2008-12-29 13:45:00,19.29,19.29,19.25,19.29,25000.0,13.7813,13.7813,13.7527,13.7813,25000.0
2008-12-29 13:50:00,19.29,19.33,19.28,19.28,26400.0,13.7813,13.8098,13.7741,13.7741,26400.0
2008-12-29 13:55:00,19.28,19.32,19.28,19.32,15800.0,13.7741,13.8027,13.7741,13.8027,15800.0
2008-12-29 14:00:00,19.32,19.35,19.32,19.33,13800.0,13.8027,13.8241,13.8027,13.8098,13800.0
2008-12-29 14:05:00,19.32,19.33,19.29,19.3,87600.0,13.8027,13.8098,13.7813,13.7884,87600.0
2008-12-29 14:10:00,19.31,19.32,19.27,19.32,24400.0,13.7956,13.8027,13.767,13.8027,24400.0
2008-12-29 14:15:00,19.32,19.32,19.27,19.31,43800.0,13.8027,13.8027,13.767,13.7956,43800.0
2008-12-29 14:20:00,19.32,19.37,19.32,19.36,28000.0,13.8027,13.8384,13.8027,13.8313,28000.0
2008-12-29 14:25:00,19.36,19.42,19.34,19.4,27000.0,13.8313,13.8741,13.817,13.8599,27000.0
2008-12-29 14:30:00,19.4,19.44,19.38,19.41,83600.0,13.8599,13.8884,13.8456,13.867,83600.0
2008-12-29 14:35:00,19.42,19.43,19.36,19.36,52800.0,13.8741,13.8813,13.8313,13.8313,52800.0
2008-12-29 14:40:00,19.36,19.41,19.35,19.38,80000.0,13.8313,13.867,13.8241,13.8456,80000.0
2008-12-29 14:45:00,19.37,19.41,19.36,19.39,93200.0,13.8384,13.867,13.8313,13.8527,93200.0
2008-12-29 14:50:00,19.39,19.4,19.37,19.4,26400.0,13.8527,13.8599,13.8384,13.8599,26400.0
2008-12-29 14:55:00,19.4,19.46,19.4,19.45,99200.0,13.8599,13.9027,13.8599,13.8956,99200.0
2008-12-29 15:00:00,19.45,19.5,19.45,19.49,35400.0,13.8956,13.9313,13.8956,13.9241,35400.0
2008-12-29 15:05:00,19.49,19.57,19.48,19.56,49200.0,13.9241,13.9813,13.917,13.9742,49200.0
2008-12-29 15:10:00,19.56,19.56,19.5,19.53,25800.0,13.9742,13.9742,13.9313,13.9527,25800.0
2008-12-29 15:15:00,19.53,19.55,19.43,19.47,48000.0,13.9527,13.967,13.8813,13.9099,48000.0
2008-12-29 15:20:00,19.48,19.51,19.42,19.44,74400.0,13.917,13.9384,13.8741,13.8884,74400.0
2008-12-29 15:25:00,19.43,19.45,19.39,19.39,46600.0,13.8813,13.8956,13.8527,13.8527,46600.0
2008-12-29 15:30:00,19.38,19.42,19.35,19.38,83600.0,13.8456,13.8741,13.8241,13.8456,83600.0
2008-12-29 15:35:00,19.37,19.39,19.25,19.31,54000.0,13.8384,13.8527,13.7527,13.7956,54000.0
2008-12-29 15:40:00,19.31,19.42,19.3,19.42,70600.0,13.7956,13.8741,13.7884,13.8741,70600.0
2008-12-29 15:45:00,19.42,19.45,19.42,19.43,57200.0,13.8741,13.8956,13.8741,13.8813,57200.0
2008-12-29 15:50:00,19.43,19.45,19.37,19.37,62200.0,13.8813,13.8956,13.8384,13.8384,62200.0
2008-12-29 15:55:00,19.37,19.38,19.31,19.38,182000.0,13.8384,13.8456,13.7956,13.8456,182000.0
2008-12-30 09:30:00,19.5,19.58,19.42,19.43,60200.0,13.9313,13.9884,13.8741,13.8813,60200.0
2008-12-30 09:35:00,19.43,19.5,19.38,19.42,41600.0,13.8813,13.9313,13.8456,13.8741,41600.0
2008-12-30 09:40:00,19.41,19.58,19.39,19.56,91600.0,13.867,13.9884,13.8527,13.9742,91600.0
2008-12-30 09:45:00,19.55,19.64,19.48,19.55,31400.0,13.967,14.0313,13.917,13.967,31400.0
2008-12-30 09:50:00,19.57,19.62,19.55,19.62,24600.0,13.9813,14.017,13.967,14.017,24600.0
2008-12-30 09:55:00,19.62,19.62,19.55,19.58,28800.0,14.017,14.017,13.967,13.9884,28800.0
2008-12-30 10:00:00,19.57,19.58,19.48,19.53,33800.0,13.9813,13.9884,13.917,13.9527,33800.0
2008-12-30 10:05:00,19.53,19.53,19.47,19.47,19600.0,13.9527,13.9527,13.9099,13.9099,19600.0
2008-12-30 10:10:00,19.49,19.57,19.47,19.57,9800.0,13.9241,13.9813,13.9099,13.9813,9800.0
2008-12-30 10:15:00,19.57,19.65,19.57,19.64,17800.0,13.9813,14.0385,13.9813,14.0313,17800.0
2008-12-30 10:20:00,19.65,19.74,19.65,19.74,10000.0,14.0385,14.1028,14.0385,14.1028,10000.0
2008-12-30 10:25:00,19.73,19.75,19.73,19.75,7200.0,14.0956,14.1099,14.0956,14.1099,7200.0
2008-12-30 10:30:00,19.75,19.84,19.74,19.82,52400.0,14.1099,14.1742,14.1028,14.1599,52400.0
2008-12-30 10:35:00,19.81,19.83,19.77,19.79,17000.0,14.1528,14.1671,14.1242,14.1385,17000.0
2008-12-30 10:40:00,19.79,19.82,19.78,19.82,9600.0,14.1385,14.1599,14.1313,14.1599,9600.0
2008-12-30 10:45:00,19.82,19.85,19.8,19.81,27000.0,14.1599,14.1813,14.1456,14.1528,27000.0
2008-12-30 10:50:00,19.8,19.85,19.8,19.84,94400.0,14.1456,14.1813,14.1456,14.1742,94400.0
2008-12-30 10:55:00,19.84,19.84,19.8,19.82,19400.0,14.1742,14.1742,14.1456,14.1599,19400.0
2008-12-30 11:00:00,19.82,19.84,19.82,19.83,12800.0,14.1599,14.1742,14.1599,14.1671,12800.0
2008-12-30 11:05:00,19.81,19.85,19.81,19.83,10800.0,14.1528,14.1813,14.1528,14.1671,10800.0
2008-12-30 11:10:00,19.83,19.83,19.8,19.83,5600.0,14.1671,14.1671,14.1456,14.1671,5600.0
2008-12-30 11:15:00,19.83,19.84,19.82,19.84,8000.0,14.1671,14.1742,14.1599,14.1742,8000.0
2008-12-30 11:20:00,19.83,19.87,19.83,19.87,14600.0,14.1671,14.1956,14.1671,14.1956,14600.0
2008-12-30 11:25:00,19.88,19.91,19.85,19.91,23000.0,14.2028,14.2242,14.1813,14.2242,23000.0
2008-12-30 11:30:00,19.9,19.94,19.9,19.92,9200.0,14.2171,14.2456,14.2171,14.2314,9200.0
2008-12-30 11:35:00,19.92,19.99,19.9,19.98,35600.0,14.2314,14.2814,14.2171,14.2742,35600.0
2008-12-30 11:40:00,19.99,20.07,19.97,20.06,21800.0,14.2814,14.3385,14.2671,14.3314,21800.0
2008-12-30 11:45:00,20.07,20.1,20.05,20.07,19600.0,14.3385,14.3599,14.3242,14.3385,19600.0
2008-12-30 11:50:00,20.07,20.1,20.06,20.08,15600.0,14.3385,14.3599,14.3314,14.3457,15600.0
2008-12-30 11:55:00,20.09,20.09,20.06,20.06,15400.0,14.3528,14.3528,14.3314,14.3314,15400.0
2008-12-30 12:00:00,20.06,20.11,20.05,20.08,24000.0,14.3314,14.3671,14.3242,14.3457,24000.0
2008-12-30 12:05:00,20.08,20.09,20.02,20.02,116400.0,14.3457,14.3528,14.3028,14.3028,116400.0
2008-12-30 12:10:00,20.02,20.02,19.97,19.99,79000.0,14.3028,14.3028,14.2671,14.2814,79000.0
2008-12-30 12:15:00,20.0,20.09,19.99,20.08,82000.0,14.2885,14.3528,14.2814,14.3457,82000.0
2008-12-30 12:20:00,20.06,20.07,20.04,20.07,22000.0,14.3314,14.3385,14.3171,14.3385,22000.0
2008-12-30 12:25:00,20.07,20.1,20.04,20.07,72000.0,14.3385,14.3599,14.3171,14.3385,72000.0
2008-12-30 12:30:00,20.07,20.09,20.05,20.05,8600.0,14.3385,14.3528,14.3242,14.3242,8600.0
2008-12-30 12:35:00,20.05,20.05,19.96,19.96,8400.0,14.3242,14.3242,14.2599,14.2599,8400.0
2008-12-30 12:40:00,19.95,20.0,19.92,19.99,26000.0,14.2528,14.2885,14.2314,14.2814,26000.0
2008-12-30 12:45:00,19.99,20.02,19.98,20.0,51600.0,14.2814,14.3028,14.2742,14.2885,51600.0
2008-12-30 12:50:00,20.0,20.04,19.98,20.03,16800.0,14.2885,14.3171,14.2742,14.3099,16800.0
2008-12-30 12:55:00,20.03,20.08,20.02,20.07,21400.0,14.3099,14.3457,14.3028,14.3385,21400.0
2008-12-30 13:00:00,20.06,20.06,20.0,20.0,13800.0,14.3314,14.3314,14.2885,14.2885,13800.0
2008-12-30 13:05:00,20.0,20.01,19.98,20.0,14000.0,14.2885,14.2957,14.2742,14.2885,14000.0
2008-12-30 13:10:00,20.0,20.04,19.98,19.99,27800.0,14.2885,14.3171,14.2742,14.2814,27800.0
2008-12-30 13:15:00,19.98,20.0,19.97,19.97,11000.0,14.2742,14.2885,14.2671,14.2671,11000.0
2008-12-30 13:20:00,19.97,19.98,19.95,19.98,16000.0,14.2671,14.2742,14.2528,14.2742,16000.0
2008-12-30 13:25:00,19.99,20.04,19.99,20.03,13000.0,14.2814,14.3171,14.2814,14.3099,13000.0
2008-12-30 13:30:00,20.02,20.03,19.97,19.97,9600.0,14.3028,14.3099,14.2671,14.2671,9600.0
2008-12-30 13:35:00,19.97,20.0,19.94,19.98,52800.0,14.2671,14.2885,14.2456,14.2742,52800.0
2008-12-30 13:40:00,19.98,20.0,19.97,20.0,13200.0,14.2742,14.2885,14.2671,14.2885,13200.0
2008-12-30 13:45:00,20.0,20.02,19.98,20.01,20800.0,14.2885,14.3028,14.2742,14.2957,20800.0
2008-12-30 13:50:00,20.02,20.05,19.98,19.99,12800.0,14.3028,14.3242,14.2742,14.2814,12800.0
2008-12-30 13:55:00,19.99,19.99,19.93,19.96,26400.0,14.2814,14.2814,14.2385,14.2599,26400.0
2008-12-30 14:00:00,19.95,19.97,19.91,19.96,34600.0,14.2528,14.2671,14.2242,14.2599,34600.0
2008-12-30 14:05:00,19.97,20.04,19.96,20.02,25200.0,14.2671,14.3171,14.2599,14.3028,25200.0
2008-12-30 14:10:00,20.02,20.03,19.96,19.99,23400.0,14.3028,14.3099,14.2599,14.2814,23400.0
2008-12-30 14:15:00,19.99,20.04,19.99,19.99,23600.0,14.2814,14.3171,14.2814,14.2814,23600.0
2008-12-30 14:20:00,19.99,20.04,19.99,20.03,26000.0,14.2814,14.3171,14.2814,14.3099,26000.0
2008-12-30 14:25:00,20.03,20.08,20.03,20.07,21400.0,14.3099,14.3457,14.3099,14.3385,21400.0
2008-12-30 14:30:00,20.08,20.1,20.08,20.1,16200.0,14.3457,14.3599,14.3457,14.3599,16200.0
2008-12-30 14:35:00,20.1,20.13,20.09,20.11,20800.0,14.3599,14.3814,14.3528,14.3671,20800.0
2008-12-30 14:40:00,20.11,20.13,20.07,20.11,94200.0,14.3671,14.3814,14.3385,14.3671,94200.0
2008-12-30 14:45:00,20.11,20.14,20.1,20.13,31800.0,14.3671,14.3885,14.3599,14.3814,31800.0
2008-12-30 14:50:00,20.12,20.13,20.1,20.11,23600.0,14.3742,14.3814,14.3599,14.3671,23600.0
2008-12-30 14:55:00,20.11,20.13,20.09,20.11,114600.0,14.3671,14.3814,14.3528,14.3671,114600.0
2008-12-30 15:00:00,20.11,20.14,20.1,20.11,61200.0,14.3671,14.3885,14.3599,14.3671,61200.0
2008-12-30 15:05:00,20.11,20.13,20.07,20.08,20600.0,14.3671,14.3814,14.3385,14.3457,20600.0
2008-12-30 15:10:00,20.04,20.04,20.0,20.03,29800.0,14.3171,14.3171,14.2885,14.3099,29800.0
2008-12-30 15:15:00,20.03,20.14,20.02,20.14,59400.0,14.3099,14.3885,14.3028,14.3885,59400.0
2008-12-30 15:20:00,20.14,20.14,20.11,20.12,27200.0,14.3885,14.3885,14.3671,14.3742,27200.0
2008-12-30 15:25:00,20.12,20.19,20.11,20.15,56200.0,14.3742,14.4242,14.3671,14.3957,56200.0
2008-12-30 15:30:00,20.15,20.16,20.11,20.13,39600.0,14.3957,14.4028,14.3671,14.3814,39600.0
2008-12-30 15:35:00,20.13,20.13,20.07,20.12,58200.0,14.3814,14.3814,14.3385,14.3742,58200.0
2008-12-30 15:40:00,20.13,20.21,20.12,20.2,68400.0,14.3814,14.4385,14.3742,14.4314,68400.0
2008-12-30 15:45:00,20.2,20.22,20.11,20.13,67000.0,14.4314,14.4457,14.3671,14.3814,67000.0
2008-12-30 15:50:00,20.13,20.18,20.13,20.16,108200.0,14.3814,14.4171,14.3814,14.4028,108200.0
2008-12-30 15:55:00,20.17,20.21,20.16,20.2,205800.0,14.41,14.4385,14.4028,14.4314,205800.0
2008-12-31 09:30:00,20.14,20.53,20.14,20.53,68000.0,14.3885,14.6672,14.3885,14.6672,68000.0
2008-12-31 09:35:00,20.56,20.65,20.56,20.61,48400.0,14.6886,14.7529,14.6886,14.7243,48400.0
2008-12-31 09:40:00,20.62,20.7,20.59,20.7,68400.0,14.7315,14.7886,14.71,14.7886,68400.0
2008-12-31 09:45:00,20.68,20.75,20.68,20.73,45200.0,14.7743,14.8243,14.7743,14.81,45200.0
2008-12-31 09:50:00,20.73,20.75,20.66,20.75,27800.0,14.81,14.8243,14.76,14.8243,27800.0
2008-12-31 09:55:00,20.75,20.83,20.73,20.77,30600.0,14.8243,14.8815,14.81,14.8386,30600.0
2008-12-31 10:00:00,20.77,20.89,20.77,20.86,41000.0,14.8386,14.9243,14.8386,14.9029,41000.0
2008-12-31 10:05:00,20.89,20.89,20.81,20.85,50400.0,14.9243,14.9243,14.8672,14.8958,50400.0
2008-12-31 10:10:00,20.85,20.89,20.84,20.86,22000.0,14.8958,14.9243,14.8886,14.9029,22000.0
2008-12-31 10:15:00,20.86,20.88,20.82,20.82,23600.0,14.9029,14.9172,14.8743,14.8743,23600.0
2008-12-31 10:20:00,20.82,20.89,20.82,20.86,76600.0,14.8743,14.9243,14.8743,14.9029,76600.0
2008-12-31 10:25:00,20.85,20.9,20.84,20.88,43800.0,14.8958,14.9315,14.8886,14.9172,43800.0
2008-12-31 10:30:00,20.89,20.9,20.88,20.89,42000.0,14.9243,14.9315,14.9172,14.9243,42000.0
2008-12-31 10:35:00,20.88,20.93,20.88,20.91,49000.0,14.9172,14.9529,14.9172,14.9386,49000.0
2008-12-31 10:40:00,20.91,20.93,20.89,20.89,34400.0,14.9386,14.9529,14.9243,14.9243,34400.0
2008-12-31 10:45:00,20.89,20.93,20.88,20.93,36400.0,14.9243,14.9529,14.9172,14.9529,36400.0
2008-12-31 10:50:00,20.92,20.92,20.9,20.9,20600.0,14.9458,14.9458,14.9315,14.9315,20600.0
2008-12-31 10:55:00,20.9,20.96,20.89,20.93,21000.0,14.9315,14.9744,14.9243,14.9529,21000.0
2008-12-31 11:00:00,20.93,20.93,20.9,20.92,38400.0,14.9529,14.9529,14.9315,14.9458,38400.0
2008-12-31 11:05:00,20.91,20.93,20.9,20.92,26400.0,14.9386,14.9529,14.9315,14.9458,26400.0
2008-12-31 11:10:00,20.92,20.98,20.92,20.98,19000.0,14.9458,14.9886,14.9458,14.9886,19000.0
2008-12-31 11:15:00,20.98,21.0,20.95,20.99,28600.0,14.9886,15.0029,14.9672,14.9958,28600.0
2008-12-31 11:20:00,20.97,21.0,20.93,21.0,73200.0,14.9815,15.0029,14.9529,15.0029,73200.0
2008-12-31 11:25:00,21.0,21.03,20.95,21.03,84400.0,15.0029,15.0244,14.9672,15.0244,84400.0
2008-12-31 11:30:00,21.02,21.08,21.02,21.03,42400.0,15.0172,15.0601,15.0172,15.0244,42400.0
2008-12-31 11:35:00,21.03,21.06,21.01,21.06,33200.0,15.0244,15.0458,15.0101,15.0458,33200.0
2008-12-31 11:40:00,21.06,21.07,21.04,21.07,14400.0,15.0458,15.0529,15.0315,15.0529,14400.0
2008-12-31 11:45:00,21.06,21.07,21.04,21.07,20800.0,15.0458,15.0529,15.0315,15.0529,20800.0
2008-12-31 11:50:00,21.04,21.09,21.04,21.07,39600.0,15.0315,15.0672,15.0315,15.0529,39600.0
2008-12-31 11:55:00,21.07,21.09,21.03,21.06,47200.0,15.0529,15.0672,15.0244,15.0458,47200.0
2008-12-31 12:00:00,21.06,21.08,21.05,21.06,36000.0,15.0458,15.0601,15.0387,15.0458,36000.0
2008-12-31 12:05:00,21.06,21.08,21.05,21.08,12000.0,15.0458,15.0601,15.0387,15.0601,12000.0
2008-12-31 12:10:00,21.08,21.09,21.06,21.08,16000.0,15.0601,15.0672,15.0458,15.0601,16000.0
2008-12-31 12:15:00,21.08,21.09,21.06,21.07,29800.0,15.0601,15.0672,15.0458,15.0529,29800.0
2008-12-31 12:20:00,21.07,21.1,21.05,21.06,62200.0,15.0529,15.0744,15.0387,15.0458,62200.0
2008-12-31 12:25:00,21.05,21.07,21.04,21.07,12400.0,15.0387,15.0529,15.0315,15.0529,12400.0
2008-12-31 12:30:00,21.07,21.09,21.06,21.08,29400.0,15.0529,15.0672,15.0458,15.0601,29400.0
2008-12-31 12:35:00,21.06,21.07,21.05,21.07,15800.0,15.0458,15.0529,15.0387,15.0529,15800.0
2008-12-31 12:40:00,21.05,21.07,21.05,21.06,15400.0,15.0387,15.0529,15.0387,15.0458,15400.0
2008-12-31 12:45:00,21.06,21.1,21.06,21.09,20400.0,15.0458,15.0744,15.0458,15.0672,20400.0
2008-12-31 12:50:00,21.09,21.11,21.07,21.08,19200.0,15.0672,15.0815,15.0529,15.0601,19200.0
2008-12-31 12:55:00,21.08,21.09,21.07,21.07,11200.0,15.0601,15.0672,15.0529,15.0529,11200.0
2008-12-31 13:00:00,21.08,21.08,21.06,21.07,15600.0,15.0601,15.0601,15.0458,15.0529,15600.0
2008-12-31 13:05:00,21.08,21.11,21.06,21.07,17000.0,15.0601,15.0815,15.0458,15.0529,17000.0
2008-12-31 13:10:00,21.06,21.07,20.99,21.01,23600.0,15.0458,15.0529,14.9958,15.0101,23600.0
2008-12-31 13:15:00,21.02,21.04,21.01,21.02,22000.0,15.0172,15.0315,15.0101,15.0172,22000.0
2008-12-31 13:20:00,21.02,21.03,20.99,21.0,16400.0,15.0172,15.0244,14.9958,15.0029,16400.0
2008-12-31 13:25:00,20.99,21.0,20.97,20.97,25600.0,14.9958,15.0029,14.9815,14.9815,25600.0
2008-12-31 13:30:00,20.99,21.0,20.97,20.99,16800.0,14.9958,15.0029,14.9815,14.9958,16800.0
2008-12-31 13:35:00,20.99,21.04,20.98,21.02,21200.0,14.9958,15.0315,14.9886,15.0172,21200.0
2008-12-31 13:40:00,21.02,21.03,21.0,21.03,20000.0,15.0172,15.0244,15.0029,15.0244,20000.0
2008-12-31 13:45:00,21.02,21.04,21.0,21.0,31600.0,15.0172,15.0315,15.0029,15.0029,31600.0
2008-12-31 13:50:00,21.01,21.02,21.0,21.0,13400.0,15.0101,15.0172,15.0029,15.0029,13400.0
2008-12-31 13:55:00,21.0,21.08,21.0,21.06,26000.0,15.0029,15.0601,15.0029,15.0458,26000.0
2008-12-31 14:00:00,21.08,21.15,21.06,21.15,39400.0,15.0601,15.1101,15.0458,15.1101,39400.0
2008-12-31 14:05:00,21.14,21.17,21.11,21.15,32600.0,15.103,15.1244,15.0815,15.1101,32600.0
2008-12-31 14:10:00,21.15,21.17,21.13,21.14,27000.0,15.1101,15.1244,15.0958,15.103,27000.0
2008-12-31 14:15:00,21.13,21.15,21.11,21.11,32200.0,15.0958,15.1101,15.0815,15.0815,32200.0
2008-12-31 14:20:00,21.11,21.14,21.1,21.11,72600.0,15.0815,15.103,15.0744,15.0815,72600.0
2008-12-31 14:25:00,21.11,21.17,21.11,21.16,34200.0,15.0815,15.1244,15.0815,15.1172,34200.0
2008-12-31 14:30:00,21.15,21.2,21.13,21.17,39800.0,15.1101,15.1458,15.0958,15.1244,39800.0
2008-12-31 14:35:00,21.17,21.18,21.06,21.11,30600.0,15.1244,15.1315,15.0458,15.0815,30600.0
2008-12-31 14:40:00,21.11,21.17,21.11,21.15,20200.0,15.0815,15.1244,15.0815,15.1101,20200.0
2008-12-31 14:45:00,21.16,21.17,21.11,21.14,24600.0,15.1172,15.1244,15.0815,15.103,24600.0
2008-12-31 14:50:00,21.14,21.18,21.13,21.17,41400.0,15.103,15.1315,15.0958,15.1244,41400.0
2008-12-31 14:55:00,21.16,21.2,21.14,21.19,30400.0,15.1172,15.1458,15.103,15.1387,30400.0
2008-12-31 15:00:00,21.21,21.25,21.21,21.23,33000.0,15.153,15.1815,15.153,15.1672,33000.0
2008-12-31 15:05:00,21.24,21.25,21.19,21.22,41000.0,15.1744,15.1815,15.1387,15.1601,41000.0
2008-12-31 15:10:00,21.22,21.23,21.17,21.17,24400.0,15.1601,15.1672,15.1244,15.1244,24400.0
2008-12-31 15:15:00,21.17,21.21,21.15,21.21,29000.0,15.1244,15.153,15.1101,15.153,29000.0
2008-12-31 15:20:00,21.22,21.27,21.21,21.25,45800.0,15.1601,15.1958,15.153,15.1815,45800.0
2008-12-31 15:25:00,21.25,21.27,21.18,21.23,47800.0,15.1815,15.1958,15.1315,15.1672,47800.0
2008-12-31 15:30:00,21.22,21.28,21.18,21.28,50400.0,15.1601,15.203,15.1315,15.203,50400.0
2008-12-31 15:35:00,21.28,21.31,21.25,21.28,70200.0,15.203,15.2244,15.1815,15.203,70200.0
2008-12-31 15:40:00,21.28,21.32,21.27,21.3,146000.0,15.203,15.2315,15.1958,15.2173,146000.0
2008-12-31 15:45:00,21.29,21.32,21.17,21.24,136400.0,15.2101,15.2315,15.1244,15.1744,136400.0
2008-12-31 15:50:00,21.23,21.26,21.14,21.17,176000.0,15.1672,15.1887,15.103,15.1244,176000.0
2008-12-31 15:55:00,21.17,21.29,21.16,21.23,261600.0,15.1244,15.2101,15.1172,15.1672,261600.0
2009-01-02 09:30:00,21.23,21.25,21.16,21.23,53600.0,15.1672,15.1815,15.1172,15.1672,53600.0
2009-01-02 09:35:00,21.26,21.36,21.22,21.23,21800.0,15.1887,15.2601,15.1601,15.1672,21800.0
2009-01-02 09:40:00,21.2,21.28,21.14,21.18,23600.0,15.1458,15.203,15.103,15.1315,23600.0
2009-01-02 09:45:00,21.18,21.18,21.05,21.05,29800.0,15.1315,15.1315,15.0387,15.0387,29800.0
2009-01-02 09:50:00,21.08,21.08,20.85,20.94,51600.0,15.0601,15.0601,14.8958,14.9601,51600.0
2009-01-02 09:55:00,20.91,21.03,20.89,21.03,21600.0,14.9386,15.0244,14.9243,15.0244,21600.0
2009-01-02 10:00:00,20.99,21.07,20.97,20.99,26600.0,14.9958,15.0529,14.9815,14.9958,26600.0
2009-01-02 10:05:00,20.98,21.07,20.98,21.04,22800.0,14.9886,15.0529,14.9886,15.0315,22800.0
2009-01-02 10:10:00,21.05,21.21,21.05,21.19,26800.0,15.0387,15.153,15.0387,15.1387,26800.0
2009-01-02 10:15:00,21.19,21.19,21.13,21.16,18800.0,15.1387,15.1387,15.0958,15.1172,18800.0
2009-01-02 10:20:00,21.16,21.24,21.16,21.21,25200.0,15.1172,15.1744,15.1172,15.153,25200.0
2009-01-02 10:25:00,21.2,21.24,21.18,21.24,13800.0,15.1458,15.1744,15.1315,15.1744,13800.0
2009-01-02 10:30:00,21.21,21.26,21.21,21.26,15200.0,15.153,15.1887,15.153,15.1887,15200.0
2009-01-02 10:35:00,21.29,21.36,21.29,21.35,24200.0,15.2101,15.2601,15.2101,15.253,24200.0
2009-01-02 10:40:00,21.36,21.37,21.32,21.32,12600.0,15.2601,15.2673,15.2315,15.2315,12600.0
2009-01-02 10:45:00,21.32,21.33,21.27,21.32,16400.0,15.2315,15.2387,15.1958,15.2315,16400.0
2009-01-02 10:50:00,21.32,21.36,21.31,21.36,18600.0,15.2315,15.2601,15.2244,15.2601,18600.0
2009-01-02 10:55:00,21.37,21.43,21.35,21.41,23200.0,15.2673,15.3101,15.253,15.2958,23200.0
2009-01-02 11:00:00,21.41,21.42,21.34,21.34,17400.0,15.2958,15.303,15.2458,15.2458,17400.0
2009-01-02 11:05:00,21.33,21.38,21.32,21.36,21200.0,15.2387,15.2744,15.2315,15.2601,21200.0
2009-01-02 11:10:00,21.37,21.37,21.32,21.34,15400.0,15.2673,15.2673,15.2315,15.2458,15400.0
2009-01-02 11:15:00,21.35,21.36,21.25,21.25,20000.0,15.253,15.2601,15.1815,15.1815,20000.0
2009-01-02 11:20:00,21.27,21.33,21.26,21.32,28800.0,15.1958,15.2387,15.1887,15.2315,28800.0
2009-01-02 11:25:00,21.32,21.34,21.31,21.32,17400.0,15.2315,15.2458,15.2244,15.2315,17400.0
2009-01-02 11:30:00,21.32,21.38,21.31,21.38,24400.0,15.2315,15.2744,15.2244,15.2744,24400.0
2009-01-02 11:35:00,21.36,21.41,21.36,21.36,12400.0,15.2601,15.2958,15.2601,15.2601,12400.0
2009-01-02 11:40:00,21.38,21.38,21.34,21.34,14800.0,15.2744,15.2744,15.2458,15.2458,14800.0
2009-01-02 11:45:00,21.35,21.37,21.31,21.32,12600.0,15.253,15.2673,15.2244,15.2315,12600.0
2009-01-02 11:50:00,21.32,21.34,21.24,21.24,11200.0,15.2315,15.2458,15.1744,15.1744,11200.0
2009-01-02 11:55:00,21.25,21.35,21.25,21.32,22200.0,15.1815,15.253,15.1815,15.2315,22200.0
2009-01-02 12:00:00,21.32,21.36,21.32,21.34,15000.0,15.2315,15.2601,15.2315,15.2458,15000.0
2009-01-02 12:05:00,21.35,21.38,21.33,21.37,10400.0,15.253,15.2744,15.2387,15.2673,10400.0
2009-01-02 12:10:00,21.38,21.43,21.38,21.4,30600.0,15.2744,15.3101,15.2744,15.2887,30600.0
2009-01-02 12:15:00,21.4,21.45,21.39,21.45,54000.0,15.2887,15.3244,15.2816,15.3244,54000.0
2009-01-02 12:20:00,21.46,21.5,21.43,21.46,55800.0,15.3316,15.3601,15.3101,15.3316,55800.0
2009-01-02 12:25:00,21.47,21.5,21.45,21.46,40400.0,15.3387,15.3601,15.3244,15.3316,40400.0
2009-01-02 12:30:00,21.48,21.5,21.46,21.5,11400.0,15.3459,15.3601,15.3316,15.3601,11400.0
2009-01-02 12:35:00,21.5,21.54,21.47,21.51,21400.0,15.3601,15.3887,15.3387,15.3673,21400.0
2009-01-02 12:40:00,21.53,21.55,21.49,21.53,11400.0,15.3816,15.3959,15.353,15.3816,11400.0
2009-01-02 12:45:00,21.53,21.55,21.51,21.54,10200.0,15.3816,15.3959,15.3673,15.3887,10200.0
2009-01-02 12:50:00,21.53,21.54,21.5,21.52,12600.0,15.3816,15.3887,15.3601,15.3744,12600.0
2009-01-02 12:55:00,21.52,21.52,21.49,21.5,16800.0,15.3744,15.3744,15.353,15.3601,16800.0
2009-01-02 13:00:00,21.5,21.5,21.48,21.49,9000.0,15.3601,15.3601,15.3459,15.353,9000.0
2009-01-02 13:05:00,21.48,21.52,21.45,21.5,16600.0,15.3459,15.3744,15.3244,15.3601,16600.0
2009-01-02 13:10:00,21.52,21.53,21.47,21.49,9200.0,15.3744,15.3816,15.3387,15.353,9200.0
2009-01-02 13:15:00,21.48,21.49,21.46,21.47,9800.0,15.3459,15.353,15.3316,15.3387,9800.0
2009-01-02 13:20:00,21.47,21.48,21.45,21.48,6800.0,15.3387,15.3459,15.3244,15.3459,6800.0
2009-01-02 13:25:00,21.48,21.52,21.46,21.52,20400.0,15.3459,15.3744,15.3316,15.3744,20400.0
2009-01-02 13:30:00,21.51,21.53,21.48,21.52,6800.0,15.3673,15.3816,15.3459,15.3744,6800.0
2009-01-02 13:35:00,21.52,21.59,21.52,21.57,21200.0,15.3744,15.4244,15.3744,15.4102,21200.0
2009-01-02 13:40:00,21.58,21.6,21.57,21.59,13200.0,15.4173,15.4316,15.4102,15.4244,13200.0
2009-01-02 13:45:00,21.58,21.66,21.58,21.64,21400.0,15.4173,15.4745,15.4173,15.4602,21400.0
2009-01-02 13:50:00,21.65,21.67,21.62,21.67,24400.0,15.4673,15.4816,15.4459,15.4816,24400.0
2009-01-02 13:55:00,21.67,21.67,21.63,21.65,19800.0,15.4816,15.4816,15.453,15.4673,19800.0
2009-01-02 14:00:00,21.65,21.68,21.61,21.63,22000.0,15.4673,15.4887,15.4387,15.453,22000.0
2009-01-02 14:05:00,21.65,21.65,21.59,21.61,16000.0,15.4673,15.4673,15.4244,15.4387,16000.0
2009-01-02 14:10:00,21.61,21.66,21.6,21.64,17600.0,15.4387,15.4745,15.4316,15.4602,17600.0
2009-01-02 14:15:00,21.65,21.7,21.65,21.66,25600.0,15.4673,15.503,15.4673,15.4745,25600.0
2009-01-02 14:20:00,21.67,21.79,21.67,21.78,65000.0,15.4816,15.5673,15.4816,15.5602,65000.0
2009-01-02 14:25:00,21.78,21.78,21.74,21.78,39200.0,15.5602,15.5602,15.5316,15.5602,39200.0
2009-01-02 14:30:00,21.78,21.83,21.76,21.78,26600.0,15.5602,15.5959,15.5459,15.5602,26600.0
2009-01-02 14:35:00,21.79,21.85,21.79,21.82,31200.0,15.5673,15.6102,15.5673,15.5888,31200.0
2009-01-02 14:40:00,21.84,21.85,21.8,21.8,33000.0,15.603,15.6102,15.5745,15.5745,33000.0
2009-01-02 14:45:00,21.8,21.81,21.73,21.74,22800.0,15.5745,15.5816,15.5245,15.5316,22800.0
2009-01-02 14:50:00,21.73,21.81,21.72,21.79,17600.0,15.5245,15.5816,15.5173,15.5673,17600.0
2009-01-02 14:55:00,21.8,21.8,21.75,21.79,12800.0,15.5745,15.5745,15.5388,15.5673,12800.0
2009-01-02 15:00:00,21.8,21.86,21.79,21.86,46200.0,15.5745,15.6173,15.5673,15.6173,46200.0
2009-01-02 15:05:00,21.85,21.85,21.79,21.8,21200.0,15.6102,15.6102,15.5673,15.5745,21200.0
2009-01-02 15:10:00,21.81,21.83,21.77,21.8,20200.0,15.5816,15.5959,15.553,15.5745,20200.0
2009-01-02 15:15:00,21.8,21.82,21.79,21.8,23000.0,15.5745,15.5888,15.5673,15.5745,23000.0
2009-01-02 15:20:00,21.81,21.81,21.74,21.78,35000.0,15.5816,15.5816,15.5316,15.5602,35000.0
2009-01-02 15:25:00,21.77,21.79,21.72,21.77,48200.0,15.553,15.5673,15.5173,15.553,48200.0
2009-01-02 15:30:00,21.75,21.77,21.7,21.74,51800.0,15.5388,15.553,15.503,15.5316,51800.0
2009-01-02 15:35:00,21.74,21.75,21.68,21.72,54800.0,15.5316,15.5388,15.4887,15.5173,54800.0
2009-01-02 15:40:00,21.73,21.83,21.73,21.76,116200.0,15.5245,15.5959,15.5245,15.5459,116200.0
2009-01-02 15:45:00,21.77,21.84,21.76,21.8,96000.0,15.553,15.603,15.5459,15.5745,96000.0
2009-01-02 15:50:00,21.82,21.86,21.78,21.8,122200.0,15.5888,15.6173,15.5602,15.5745,122200.0
2009-01-02 15:55:00,21.81,21.81,21.73,21.75,165000.0,15.5816,15.5816,15.5245,15.5388,165000.0
2009-01-05 09:30:00,21.61,21.61,21.25,21.35,39800.0,15.4387,15.4387,15.1815,15.253,39800.0
2009-01-05 09:35:00,21.35,21.43,21.29,21.38,30200.0,15.253,15.3101,15.2101,15.2744,30200.0
2009-01-05 09:40:00,21.39,21.43,21.28,21.29,29800.0,15.2816,15.3101,15.203,15.2101,29800.0
2009-01-05 09:45:00,21.26,21.45,21.25,21.36,44400.0,15.1887,15.3244,15.1815,15.2601,44400.0
2009-01-05 09:50:00,21.39,21.46,21.34,21.41,38200.0,15.2816,15.3316,15.2458,15.2958,38200.0
2009-01-05 09:55:00,21.4,21.42,21.34,21.4,38400.0,15.2887,15.303,15.2458,15.2887,38400.0
2009-01-05 10:00:00,21.42,21.56,21.42,21.56,28600.0,15.303,15.403,15.303,15.403,28600.0
2009-01-05 10:05:00,21.55,21.65,21.48,21.65,72200.0,15.3959,15.4673,15.3459,15.4673,72200.0
2009-01-05 10:10:00,21.65,21.66,21.61,21.64,26600.0,15.4673,15.4745,15.4387,15.4602,26600.0
2009-01-05 10:15:00,21.65,21.68,21.63,21.63,21000.0,15.4673,15.4887,15.453,15.453,21000.0
2009-01-05 10:20:00,21.64,21.71,21.59,21.66,27800.0,15.4602,15.5102,15.4244,15.4745,27800.0
2009-01-05 10:25:00,21.66,21.71,21.63,21.68,30400.0,15.4745,15.5102,15.453,15.4887,30400.0
2009-01-05 10:30:00,21.69,21.71,21.65,21.68,17400.0,15.4959,15.5102,15.4673,15.4887,17400.0
2009-01-05 10:35:00,21.68,21.74,21.68,21.73,16200.0,15.4887,15.5316,15.4887,15.5245,16200.0
2009-01-05 10:40:00,21.74,21.75,21.71,21.75,19800.0,15.5316,15.5388,15.5102,15.5388,19800.0
2009-01-05 10:45:00,21.75,21.86,21.73,21.85,47400.0,15.5388,15.6173,15.5245,15.6102,47400.0
2009-01-05 10:50:00,21.85,21.91,21.85,21.88,47200.0,15.6102,15.6531,15.6102,15.6316,47200.0
2009-01-05 10:55:00,21.88,21.91,21.81,21.81,29000.0,15.6316,15.6531,15.5816,15.5816,29000.0
2009-01-05 11:00:00,21.81,21.87,21.8,21.83,43000.0,15.5816,15.6245,15.5745,15.5959,43000.0
2009-01-05 11:05:00,21.82,21.84,21.78,21.79,25800.0,15.5888,15.603,15.5602,15.5673,25800.0
2009-01-05 11:10:00,21.81,21.84,21.72,21.8,23400.0,15.5816,15.603,15.5173,15.5745,23400.0
2009-01-05 11:15:00,21.79,21.83,21.73,21.73,19800.0,15.5673,15.5959,15.5245,15.5245,19800.0
2009-01-05 11:20:00,21.74,21.75,21.61,21.61,18200.0,15.5316,15.5388,15.4387,15.4387,18200.0
2009-01-05 11:25:00,21.63,21.63,21.58,21.6,28400.0,15.453,15.453,15.4173,15.4316,28400.0
2009-01-05 11:30:00,21.59,21.66,21.59,21.66,19800.0,15.4244,15.4745,15.4244,15.4745,19800.0
2009-01-05 11:35:00,21.65,21.68,21.64,21.66,21800.0,15.4673,15.4887,15.4602,15.4745,21800.0
2009-01-05 11:40:00,21.67,21.68,21.64,21.68,19600.0,15.4816,15.4887,15.4602,15.4887,19600.0
2009-01-05 11:45:00,21.68,21.73,21.68,21.71,13000.0,15.4887,15.5245,15.4887,15.5102,13000.0
2009-01-05 11:50:00,21.72,21.72,21.61,21.64,22400.0,15.5173,15.5173,15.4387,15.4602,22400.0
2009-01-05 11:55:00,21.64,21.65,21.56,21.61,13400.0,15.4602,15.4673,15.403,15.4387,13400.0
2009-01-05 12:00:00,21.59,21.68,21.57,21.64,24200.0,15.4244,15.4887,15.4102,15.4602,24200.0
2009-01-05 12:05:00,21.65,21.68,21.62,21.68,70200.0,15.4673,15.4887,15.4459,15.4887,70200.0
2009-01-05 12:10:00,21.7,21.74,21.69,21.69,31400.0,15.503,15.5316,15.4959,15.4959,31400.0
2009-01-05 12:15:00,21.69,21.84,21.69,21.81,15400.0,15.4959,15.603,15.4959,15.5816,15400.0
2009-01-05 12:20:00,21.83,21.85,21.73,21.73,15000.0,15.5959,15.6102,15.5245,15.5245,15000.0
2009-01-05 12:25:00,21.75,21.75,21.71,21.72,8200.0,15.5388,15.5388,15.5102,15.5173,8200.0
2009-01-05 12:30:00,21.71,21.72,21.68,21.71,20000.0,15.5102,15.5173,15.4887,15.5102,20000.0
2009-01-05 12:35:00,21.68,21.69,21.63,21.66,11200.0,15.4887,15.4959,15.453,15.4745,11200.0
2009-01-05 12:40:00,21.65,21.68,21.61,21.61,50000.0,15.4673,15.4887,15.4387,15.4387,50000.0
2009-01-05 12:45:00,21.63,21.71,21.63,21.66,14000.0,15.453,15.5102,15.453,15.4745,14000.0
2009-01-05 12:50:00,21.65,21.67,21.61,21.65,9400.0,15.4673,15.4816,15.4387,15.4673,9400.0
2009-01-05 12:55:00,21.66,21.71,21.61,21.71,24400.0,15.4745,15.5102,15.4387,15.5102,24400.0
2009-01-05 13:00:00,21.68,21.74,21.66,21.73,22800.0,15.4887,15.5316,15.4745,15.5245,22800.0
2009-01-05 13:05:00,21.74,21.75,21.7,21.72,14000.0,15.5316,15.5388,15.503,15.5173,14000.0
2009-01-05 13:10:00,21.67,21.74,21.67,21.72,5800.0,15.4816,15.5316,15.4816,15.5173,5800.0
2009-01-05 13:15:00,21.73,21.73,21.66,21.66,7800.0,15.5245,15.5245,15.4745,15.4745,7800.0
2009-01-05 13:20:00,21.66,21.75,21.66,21.75,9800.0,15.4745,15.5388,15.4745,15.5388,9800.0
2009-01-05 13:25:00,21.75,21.77,21.69,21.71,13200.0,15.5388,15.553,15.4959,15.5102,13200.0
2009-01-05 13:30:00,21.72,21.77,21.72,21.77,9400.0,15.5173,15.553,15.5173,15.553,9400.0
2009-01-05 13:35:00,21.77,21.77,21.68,21.71,17600.0,15.553,15.553,15.4887,15.5102,17600.0
2009-01-05 13:40:00,21.7,21.76,21.69,21.75,26200.0,15.503,15.5459,15.4959,15.5388,26200.0
2009-01-05 13:45:00,21.75,21.78,21.68,21.71,49400.0,15.5388,15.5602,15.4887,15.5102,49400.0
2009-01-05 13:50:00,21.72,21.82,21.72,21.8,55000.0,15.5173,15.5888,15.5173,15.5745,55000.0
2009-01-05 13:55:00,21.81,21.86,21.8,21.85,31400.0,15.5816,15.6173,15.5745,15.6102,31400.0
2009-01-05 14:00:00,21.84,21.86,21.82,21.86,15600.0,15.603,15.6173,15.5888,15.6173,15600.0
2009-01-05 14:05:00,21.85,21.9,21.79,21.79,8600.0,15.6102,15.6459,15.5673,15.5673,8600.0
2009-01-05 14:10:00,21.81,21.83,21.79,21.8,6200.0,15.5816,15.5959,15.5673,15.5745,6200.0
2009-01-05 14:15:00,21.81,21.82,21.77,21.77,7600.0,15.5816,15.5888,15.553,15.553,7600.0
2009-01-05 14:20:00,21.79,21.79,21.7,21.73,13000.0,15.5673,15.5673,15.503,15.5245,13000.0
2009-01-05 14:25:00,21.73,21.76,21.65,21.68,38000.0,15.5245,15.5459,15.4673,15.4887,38000.0
2009-01-05 14:30:00,21.65,21.68,21.61,21.68,18000.0,15.4673,15.4887,15.4387,15.4887,18000.0
2009-01-05 14:35:00,21.67,21.68,21.64,21.65,14600.0,15.4816,15.4887,15.4602,15.4673,14600.0
2009-01-05 14:40:00,21.65,21.68,21.63,21.63,14600.0,15.4673,15.4887,15.453,15.453,14600.0
2009-01-05 14:45:00,21.64,21.64,21.5,21.57,27600.0,15.4602,15.4602,15.3601,15.4102,27600.0
2009-01-05 14:50:00,21.59,21.6,21.51,21.51,20200.0,15.4244,15.4316,15.3673,15.3673,20200.0
2009-01-05 14:55:00,21.51,21.59,21.51,21.56,28600.0,15.3673,15.4244,15.3673,15.403,28600.0
2009-01-05 15:00:00,21.55,21.61,21.55,21.58,23600.0,15.3959,15.4387,15.3959,15.4173,23600.0
2009-01-05 15:05:00,21.58,21.66,21.54,21.54,41000.0,15.4173,15.4745,15.3887,15.3887,41000.0
2009-01-05 15:10:00,21.56,21.61,21.53,21.53,32400.0,15.403,15.4387,15.3816,15.3816,32400.0
2009-01-05 15:15:00,21.51,21.55,21.47,21.52,24000.0,15.3673,15.3959,15.3387,15.3744,24000.0
2009-01-05 15:20:00,21.5,21.55,21.42,21.47,31200.0,15.3601,15.3959,15.303,15.3387,31200.0
2009-01-05 15:25:00,21.47,21.52,21.42,21.47,33000.0,15.3387,15.3744,15.303,15.3387,33000.0
2009-01-05 15:30:00,21.46,21.53,21.42,21.52,46800.0,15.3316,15.3816,15.303,15.3744,46800.0
2009-01-05 15:35:00,21.53,21.59,21.5,21.56,37800.0,15.3816,15.4244,15.3601,15.403,37800.0
2009-01-05 15:40:00,21.55,21.66,21.55,21.57,65000.0,15.3959,15.4745,15.3959,15.4102,65000.0
2009-01-05 15:45:00,21.6,21.61,21.5,21.53,59000.0,15.4316,15.4387,15.3601,15.3816,59000.0
2009-01-05 15:50:00,21.54,21.61,21.53,21.61,68000.0,15.3887,15.4387,15.3816,15.4387,68000.0
2009-01-05 15:55:00,21.6,21.63,21.58,21.61,137000.0,15.4316,15.453,15.4173,15.4387,137000.0
2009-01-06 09:30:00,21.85,22.0,21.83,22.0,6400.0,15.6102,15.7174,15.5959,15.7174,6400.0
2009-01-06 09:35:00,21.94,21.97,21.83,21.92,57000.0,15.6745,15.6959,15.5959,15.6602,57000.0
2009-01-06 09:40:00,21.92,21.93,21.8,21.88,24800.0,15.6602,15.6673,15.5745,15.6316,24800.0
2009-01-06 09:45:00,21.91,22.1,21.91,22.08,48000.0,15.6531,15.7888,15.6531,15.7745,48000.0
2009-01-06 09:50:00,22.11,22.22,22.08,22.17,41200.0,15.7959,15.8745,15.7745,15.8388,41200.0
2009-01-06 09:55:00,22.17,22.18,22.08,22.1,60600.0,15.8388,15.846,15.7745,15.7888,60600.0
2009-01-06 10:00:00,22.1,22.17,21.93,21.93,43400.0,15.7888,15.8388,15.6673,15.6673,43400.0
2009-01-06 10:05:00,21.93,21.95,21.85,21.85,48400.0,15.6673,15.6816,15.6102,15.6102,48400.0
2009-01-06 10:10:00,21.86,21.86,21.76,21.81,39000.0,15.6173,15.6173,15.5459,15.5816,39000.0
2009-01-06 10:15:00,21.81,21.88,21.77,21.83,46800.0,15.5816,15.6316,15.553,15.5959,46800.0
2009-01-06 10:20:00,21.85,21.93,21.8,21.86,25600.0,15.6102,15.6673,15.5745,15.6173,25600.0
2009-01-06 10:25:00,21.88,21.89,21.77,21.79,31000.0,15.6316,15.6388,15.553,15.5673,31000.0
2009-01-06 10:30:00,21.79,21.9,21.79,21.9,29000.0,15.5673,15.6459,15.5673,15.6459,29000.0
2009-01-06 10:35:00,21.9,21.97,21.88,21.97,47800.0,15.6459,15.6959,15.6316,15.6959,47800.0
2009-01-06 10:40:00,21.98,22.07,21.98,22.06,34200.0,15.7031,15.7674,15.7031,15.7602,34200.0
2009-01-06 10:45:00,22.07,22.09,22.03,22.07,39400.0,15.7674,15.7817,15.7388,15.7674,39400.0
2009-01-06 10:50:00,22.06,22.1,22.06,22.09,28400.0,15.7602,15.7888,15.7602,15.7817,28400.0
2009-01-06 10:55:00,22.08,22.1,22.02,22.04,25800.0,15.7745,15.7888,15.7316,15.7459,25800.0
2009-01-06 11:00:00,22.05,22.08,21.96,21.96,23800.0,15.7531,15.7745,15.6888,15.6888,23800.0
2009-01-06 11:05:00,21.97,22.0,21.95,21.96,20200.0,15.6959,15.7174,15.6816,15.6888,20200.0
2009-01-06 11:10:00,21.98,22.04,21.98,22.04,14600.0,15.7031,15.7459,15.7031,15.7459,14600.0
2009-01-06 11:15:00,22.03,22.13,22.03,22.11,31200.0,15.7388,15.8102,15.7388,15.7959,31200.0
2009-01-06 11:20:00,22.11,22.12,22.04,22.05,40400.0,15.7959,15.8031,15.7459,15.7531,40400.0
2009-01-06 11:25:00,22.06,22.08,22.03,22.06,25200.0,15.7602,15.7745,15.7388,15.7602,25200.0
2009-01-06 11:30:00,22.07,22.15,22.06,22.14,17400.0,15.7674,15.8245,15.7602,15.8174,17400.0
2009-01-06 11:35:00,22.13,22.18,22.13,22.17,21800.0,15.8102,15.846,15.8102,15.8388,21800.0
2009-01-06 11:40:00,22.17,22.2,22.14,22.18,34400.0,15.8388,15.8602,15.8174,15.846,34400.0
2009-01-06 11:45:00,22.17,22.19,22.14,22.17,17400.0,15.8388,15.8531,15.8174,15.8388,17400.0
2009-01-06 11:50:00,22.17,22.21,22.14,22.14,26800.0,15.8388,15.8674,15.8174,15.8174,26800.0
2009-01-06 11:55:00,22.14,22.17,22.1,22.15,61000.0,15.8174,15.8388,15.7888,15.8245,61000.0
2009-01-06 12:00:00,22.15,22.18,22.13,22.17,46000.0,15.8245,15.846,15.8102,15.8388,46000.0
2009-01-06 12:05:00,22.17,22.25,22.17,22.22,40400.0,15.8388,15.896,15.8388,15.8745,40400.0
2009-01-06 12:10:00,22.23,22.29,22.22,22.29,44800.0,15.8817,15.9245,15.8745,15.9245,44800.0
2009-01-06 12:15:00,22.3,22.31,22.22,22.22,44000.0,15.9317,15.9388,15.8745,15.8745,44000.0
2009-01-06 12:20:00,22.24,22.28,22.23,22.24,34800.0,15.8888,15.9174,15.8817,15.8888,34800.0
2009-01-06 12:25:00,22.25,22.33,22.23,22.32,43600.0,15.896,15.9531,15.8817,15.946,43600.0
2009-01-06 12:30:00,22.32,22.34,22.3,22.33,32200.0,15.946,15.9603,15.9317,15.9531,32200.0
2009-01-06 12:35:00,22.34,22.38,22.33,22.36,25000.0,15.9603,15.9888,15.9531,15.9746,25000.0
2009-01-06 12:40:00,22.36,22.38,22.35,22.36,35200.0,15.9746,15.9888,15.9674,15.9746,35200.0
2009-01-06 12:45:00,22.36,22.38,22.32,22.38,27200.0,15.9746,15.9888,15.946,15.9888,27200.0
2009-01-06 12:50:00,22.36,22.39,22.34,22.37,23800.0,15.9746,15.996,15.9603,15.9817,23800.0
2009-01-06 12:55:00,22.36,22.37,22.31,22.33,37200.0,15.9746,15.9817,15.9388,15.9531,37200.0
2009-01-06 13:00:00,22.32,22.33,22.28,22.28,23400.0,15.946,15.9531,15.9174,15.9174,23400.0
2009-01-06 13:05:00,22.28,22.28,22.24,22.25,10400.0,15.9174,15.9174,15.8888,15.896,10400.0
2009-01-06 13:10:00,22.25,22.26,22.21,22.21,17000.0,15.896,15.9031,15.8674,15.8674,17000.0
2009-01-06 13:15:00,22.21,22.21,22.13,22.16,28600.0,15.8674,15.8674,15.8102,15.8317,28600.0
2009-01-06 13:20:00,22.15,22.17,22.1,22.17,27400.0,15.8245,15.8388,15.7888,15.8388,27400.0
2009-01-06 13:25:00,22.17,22.2,22.14,22.15,26800.0,15.8388,15.8602,15.8174,15.8245,26800.0
2009-01-06 13:30:00,22.14,22.22,22.12,22.21,22400.0,15.8174,15.8745,15.8031,15.8674,22400.0
2009-01-06 13:35:00,22.22,22.25,22.2,22.24,38800.0,15.8745,15.896,15.8602,15.8888,38800.0
2009-01-06 13:40:00,22.23,22.27,22.2,22.24,32800.0,15.8817,15.9103,15.8602,15.8888,32800.0
2009-01-06 13:45:00,22.24,22.31,22.23,22.3,29200.0,15.8888,15.9388,15.8817,15.9317,29200.0
2009-01-06 13:50:00,22.31,22.34,22.27,22.31,26000.0,15.9388,15.9603,15.9103,15.9388,26000.0
2009-01-06 13:55:00,22.32,22.32,22.27,22.29,19400.0,15.946,15.946,15.9103,15.9245,19400.0
2009-01-06 14:00:00,22.29,22.29,22.18,22.18,36600.0,15.9245,15.9245,15.846,15.846,36600.0
2009-01-06 14:05:00,22.2,22.24,22.16,22.23,35400.0,15.8602,15.8888,15.8317,15.8817,35400.0
2009-01-06 14:10:00,22.25,22.29,22.22,22.25,31200.0,15.896,15.9245,15.8745,15.896,31200.0
2009-01-06 14:15:00,22.25,22.34,22.25,22.31,24000.0,15.896,15.9603,15.896,15.9388,24000.0
2009-01-06 14:20:00,22.32,22.35,22.3,22.32,22600.0,15.946,15.9674,15.9317,15.946,22600.0
2009-01-06 14:25:00,22.33,22.37,22.32,22.35,22800.0,15.9531,15.9817,15.946,15.9674,22800.0
2009-01-06 14:30:00,22.35,22.43,22.35,22.39,45600.0,15.9674,16.0246,15.9674,15.996,45600.0
2009-01-06 14:35:00,22.41,22.47,22.39,22.45,29200.0,16.0103,16.0531,15.996,16.0388,29200.0
2009-01-06 14:40:00,22.43,22.52,22.43,22.52,20200.0,16.0246,16.0889,16.0246,16.0889,20200.0
2009-01-06 14:45:00,22.52,22.65,22.52,22.65,53200.0,16.0889,16.1817,16.0889,16.1817,53200.0
2009-01-06 14:50:00,22.65,22.65,22.61,22.62,49800.0,16.1817,16.1817,16.1532,16.1603,49800.0
2009-01-06 14:55:00,22.61,22.71,22.61,22.7,42600.0,16.1532,16.2246,16.1532,16.2175,42600.0
2009-01-06 15:00:00,22.7,22.73,22.64,22.64,58200.0,16.2175,16.2389,16.1746,16.1746,58200.0
2009-01-06 15:05:00,22.66,22.66,22.56,22.6,48000.0,16.1889,16.1889,16.1174,16.146,48000.0
2009-01-06 15:10:00,22.59,22.59,22.53,22.58,90600.0,16.1389,16.1389,16.096,16.1317,90600.0
2009-01-06 15:15:00,22.57,22.61,22.5,22.52,43600.0,16.1246,16.1532,16.0746,16.0889,43600.0
2009-01-06 15:20:00,22.5,22.55,22.45,22.46,71600.0,16.0746,16.1103,16.0388,16.046,71600.0
2009-01-06 15:25:00,22.46,22.53,22.41,22.46,48000.0,16.046,16.096,16.0103,16.046,48000.0
2009-01-06 15:30:00,22.47,22.55,22.4,22.41,84200.0,16.0531,16.1103,16.0031,16.0103,84200.0
2009-01-06 15:35:00,22.4,22.44,22.33,22.35,76200.0,16.0031,16.0317,15.9531,15.9674,76200.0
2009-01-06 15:40:00,22.34,22.47,22.34,22.47,77800.0,15.9603,16.0531,15.9603,16.0531,77800.0
2009-01-06 15:45:00,22.46,22.49,22.41,22.47,81000.0,16.046,16.0674,16.0103,16.0531,81000.0
2009-01-06 15:50:00,22.47,22.5,22.43,22.5,81600.0,16.0531,16.0746,16.0246,16.0746,81600.0
2009-01-06 15:55:00,22.5,22.53,22.48,22.51,168400.0,16.0746,16.096,16.0603,16.0817,168400.0
2009-01-07 09:30:00,22.39,22.39,21.86,21.9,8800.0,15.996,15.996,15.6173,15.6459,8800.0
2009-01-07 09:35:00,21.99,22.17,21.77,22.06,80400.0,15.7102,15.8388,15.553,15.7602,80400.0
2009-01-07 09:40:00,22.05,22.2,22.02,22.15,63200.0,15.7531,15.8602,15.7316,15.8245,63200.0
2009-01-07 09:45:00,22.17,22.23,22.1,22.17,81000.0,15.8388,15.8817,15.7888,15.8388,81000.0
2009-01-07 09:50:00,22.15,22.18,22.11,22.12,34000.0,15.8245,15.846,15.7959,15.8031,34000.0
2009-01-07 09:55:00,22.14,22.17,22.02,22.04,30000.0,15.8174,15.8388,15.7316,15.7459,30000.0
2009-01-07 10:00:00,22.06,22.14,22.04,22.04,16800.0,15.7602,15.8174,15.7459,15.7459,16800.0
2009-01-07 10:05:00,22.03,22.04,21.97,22.02,25000.0,15.7388,15.7459,15.6959,15.7316,25000.0
2009-01-07 10:10:00,22.0,22.08,21.93,21.99,36400.0,15.7174,15.7745,15.6673,15.7102,36400.0
2009-01-07 10:15:00,21.97,21.97,21.88,21.89,30200.0,15.6959,15.6959,15.6316,15.6388,30200.0
2009-01-07 10:20:00,21.89,21.96,21.88,21.88,22800.0,15.6388,15.6888,15.6316,15.6316,22800.0
2009-01-07 10:25:00,21.88,21.96,21.83,21.93,26800.0,15.6316,15.6888,15.5959,15.6673,26800.0
2009-01-07 10:30:00,21.93,21.93,21.85,21.86,35000.0,15.6673,15.6673,15.6102,15.6173,35000.0
2009-01-07 10:35:00,21.87,21.9,21.81,21.85,26200.0,15.6245,15.6459,15.5816,15.6102,26200.0
2009-01-07 10:40:00,21.89,21.99,21.88,21.89,19800.0,15.6388,15.7102,15.6316,15.6388,19800.0
2009-01-07 10:45:00,21.9,21.91,21.85,21.88,18000.0,15.6459,15.6531,15.6102,15.6316,18000.0
2009-01-07 10:50:00,21.88,21.9,21.79,21.86,43600.0,15.6316,15.6459,15.5673,15.6173,43600.0
2009-01-07 10:55:00,21.88,21.93,21.84,21.93,21800.0,15.6316,15.6673,15.603,15.6673,21800.0
2009-01-07 11:00:00,21.9,22.01,21.89,21.98,16000.0,15.6459,15.7245,15.6388,15.7031,16000.0
2009-01-07 11:05:00,22.0,22.03,21.98,22.0,14200.0,15.7174,15.7388,15.7031,15.7174,14200.0
2009-01-07 11:10:00,21.98,22.02,21.95,22.0,32000.0,15.7031,15.7316,15.6816,15.7174,32000.0
2009-01-07 11:15:00,22.0,22.04,21.93,21.93,41000.0,15.7174,15.7459,15.6673,15.6673,41000.0
2009-01-07 11:20:00,21.93,22.02,21.91,22.0,18600.0,15.6673,15.7316,15.6531,15.7174,18600.0
2009-01-07 11:25:00,22.03,22.06,21.97,22.0,20400.0,15.7388,15.7602,15.6959,15.7174,20400.0
2009-01-07 11:30:00,21.99,22.02,21.97,21.99,36400.0,15.7102,15.7316,15.6959,15.7102,36400.0
2009-01-07 11:35:00,21.98,21.99,21.91,21.96,17000.0,15.7031,15.7102,15.6531,15.6888,17000.0
2009-01-07 11:40:00,21.95,22.04,21.91,22.0,34200.0,15.6816,15.7459,15.6531,15.7174,34200.0
2009-01-07 11:45:00,22.0,22.0,21.98,21.99,32000.0,15.7174,15.7174,15.7031,15.7102,32000.0
2009-01-07 11:50:00,21.97,22.01,21.95,22.0,24800.0,15.6959,15.7245,15.6816,15.7174,24800.0
2009-01-07 11:55:00,22.0,22.0,21.94,21.97,16600.0,15.7174,15.7174,15.6745,15.6959,16600.0
2009-01-07 12:00:00,21.95,21.98,21.94,21.95,29600.0,15.6816,15.7031,15.6745,15.6816,29600.0
2009-01-07 12:05:00,21.95,22.0,21.93,21.99,21600.0,15.6816,15.7174,15.6673,15.7102,21600.0
2009-01-07 12:10:00,21.97,21.99,21.93,21.95,12400.0,15.6959,15.7102,15.6673,15.6816,12400.0
2009-01-07 12:15:00,21.94,22.0,21.92,21.96,12800.0,15.6745,15.7174,15.6602,15.6888,12800.0
2009-01-07 12:20:00,21.95,21.95,21.86,21.86,11600.0,15.6816,15.6816,15.6173,15.6173,11600.0
2009-01-07 12:25:00,21.88,21.89,21.86,21.86,11400.0,15.6316,15.6388,15.6173,15.6173,11400.0
2009-01-07 12:30:00,21.86,21.92,21.86,21.89,20400.0,15.6173,15.6602,15.6173,15.6388,20400.0
2009-01-07 12:35:00,21.92,21.98,21.92,21.96,18000.0,15.6602,15.7031,15.6602,15.6888,18000.0
2009-01-07 12:40:00,21.97,21.97,21.92,21.95,12200.0,15.6959,15.6959,15.6602,15.6816,12200.0
2009-01-07 12:45:00,21.93,21.98,21.91,21.95,20200.0,15.6673,15.7031,15.6531,15.6816,20200.0
2009-01-07 12:50:00,21.95,21.95,21.88,21.9,11600.0,15.6816,15.6816,15.6316,15.6459,11600.0
2009-01-07 12:55:00,21.92,21.92,21.88,21.89,10200.0,15.6602,15.6602,15.6316,15.6388,10200.0
2009-01-07 13:00:00,21.9,21.95,21.89,21.93,15600.0,15.6459,15.6816,15.6388,15.6673,15600.0
2009-01-07 13:05:00,21.93,21.96,21.92,21.96,14200.0,15.6673,15.6888,15.6602,15.6888,14200.0
2009-01-07 13:10:00,21.97,21.97,21.92,21.94,14000.0,15.6959,15.6959,15.6602,15.6745,14000.0
2009-01-07 13:15:00,21.95,22.0,21.93,21.98,21600.0,15.6816,15.7174,15.6673,15.7031,21600.0
2009-01-07 13:20:00,21.98,21.99,21.95,21.95,19800.0,15.7031,15.7102,15.6816,15.6816,19800.0
2009-01-07 13:25:00,21.96,21.98,21.95,21.96,18000.0,15.6888,15.7031,15.6816,15.6888,18000.0
2009-01-07 13:30:00,21.96,22.0,21.95,21.99,17600.0,15.6888,15.7174,15.6816,15.7102,17600.0
2009-01-07 13:35:00,21.97,22.02,21.97,22.0,26800.0,15.6959,15.7316,15.6959,15.7174,26800.0
2009-01-07 13:40:00,22.0,22.0,21.86,21.87,23800.0,15.7174,15.7174,15.6173,15.6245,23800.0
2009-01-07 13:45:00,21.88,21.9,21.86,21.88,22200.0,15.6316,15.6459,15.6173,15.6316,22200.0
2009-01-07 13:50:00,21.88,21.88,21.84,21.86,13000.0,15.6316,15.6316,15.603,15.6173,13000.0
2009-01-07 13:55:00,21.85,21.88,21.82,21.82,24400.0,15.6102,15.6316,15.5888,15.5888,24400.0
2009-01-07 14:00:00,21.8,21.85,21.8,21.81,21400.0,15.5745,15.6102,15.5745,15.5816,21400.0
2009-01-07 14:05:00,21.83,21.86,21.8,21.85,18200.0,15.5959,15.6173,15.5745,15.6102,18200.0
2009-01-07 14:10:00,21.85,21.85,21.78,21.84,22400.0,15.6102,15.6102,15.5602,15.603,22400.0
2009-01-07 14:15:00,21.84,21.87,21.79,21.79,29000.0,15.603,15.6245,15.5673,15.5673,29000.0
2009-01-07 14:20:00,21.8,21.8,21.69,21.71,40800.0,15.5745,15.5745,15.4959,15.5102,40800.0
2009-01-07 14:25:00,21.71,21.75,21.68,21.74,18400.0,15.5102,15.5388,15.4887,15.5316,18400.0
2009-01-07 14:30:00,21.73,21.75,21.66,21.69,33800.0,15.5245,15.5388,15.4745,15.4959,33800.0
2009-01-07 14:35:00,21.69,21.72,21.68,21.7,22200.0,15.4959,15.5173,15.4887,15.503,22200.0
2009-01-07 14:40:00,21.7,21.78,21.66,21.78,26800.0,15.503,15.5602,15.4745,15.5602,26800.0
2009-01-07 14:45:00,21.78,21.78,21.71,21.72,26800.0,15.5602,15.5602,15.5102,15.5173,26800.0
2009-01-07 14:50:00,21.69,21.71,21.65,21.71,27400.0,15.4959,15.5102,15.4673,15.5102,27400.0
2009-01-07 14:55:00,21.71,21.73,21.67,21.68,22400.0,15.5102,15.5245,15.4816,15.4887,22400.0
2009-01-07 15:00:00,21.68,21.73,21.67,21.67,31800.0,15.4887,15.5245,15.4816,15.4816,31800.0
2009-01-07 15:05:00,21.68,21.68,21.58,21.6,48000.0,15.4887,15.4887,15.4173,15.4316,48000.0
2009-01-07 15:10:00,21.59,21.65,21.58,21.6,28400.0,15.4244,15.4673,15.4173,15.4316,28400.0
2009-01-07 15:15:00,21.61,21.66,21.56,21.64,34800.0,15.4387,15.4745,15.403,15.4602,34800.0
2009-01-07 15:20:00,21.63,21.67,21.61,21.67,24600.0,15.453,15.4816,15.4387,15.4816,24600.0
2009-01-07 15:25:00,21.66,21.7,21.65,21.69,31800.0,15.4745,15.503,15.4673,15.4959,31800.0
2009-01-07 15:30:00,21.68,21.75,21.67,21.68,49400.0,15.4887,15.5388,15.4816,15.4887,49400.0
2009-01-07 15:35:00,21.68,21.7,21.58,21.59,64400.0,15.4887,15.503,15.4173,15.4244,64400.0
2009-01-07 15:40:00,21.58,21.58,21.52,21.54,108200.0,15.4173,15.4173,15.3744,15.3887,108200.0
2009-01-07 15:45:00,21.54,21.57,21.49,21.49,90000.0,15.3887,15.4102,15.353,15.353,90000.0
2009-01-07 15:50:00,21.49,21.54,21.47,21.54,113400.0,15.353,15.3887,15.3387,15.3887,113400.0
2009-01-07 15:55:00,21.53,21.63,21.53,21.58,187800.0,15.3816,15.453,15.3816,15.4173,187800.0
2009-01-08 09:30:00,21.47,21.51,21.25,21.35,3200.0,15.3387,15.3673,15.1815,15.253,3200.0
2009-01-08 09:35:00,21.36,21.55,21.33,21.52,33800.0,15.2601,15.3959,15.2387,15.3744,33800.0
2009-01-08 09:40:00,21.52,21.61,21.5,21.59,22000.0,15.3744,15.4387,15.3601,15.4244,22000.0
2009-01-08 09:45:00,21.61,21.61,21.5,21.52,41400.0,15.4387,15.4387,15.3601,15.3744,41400.0
2009-01-08 09:50:00,21.5,21.55,21.47,21.53,28400.0,15.3601,15.3959,15.3387,15.3816,28400.0
2009-01-08 09:55:00,21.53,21.54,21.41,21.47,18600.0,15.3816,15.3887,15.2958,15.3387,18600.0
2009-01-08 10:00:00,21.49,21.49,21.42,21.45,8600.0,15.353,15.353,15.303,15.3244,8600.0
2009-01-08 10:05:00,21.43,21.59,21.43,21.57,18200.0,15.3101,15.4244,15.3101,15.4102,18200.0
2009-01-08 10:10:00,21.56,21.57,21.47,21.49,16800.0,15.403,15.4102,15.3387,15.353,16800.0
2009-01-08 10:15:00,21.49,21.49,21.37,21.37,16400.0,15.353,15.353,15.2673,15.2673,16400.0
2009-01-08 10:20:00,21.35,21.48,21.35,21.43,7000.0,15.253,15.3459,15.253,15.3101,7000.0
2009-01-08 10:25:00,21.44,21.59,21.43,21.58,9400.0,15.3173,15.4244,15.3101,15.4173,9400.0
2009-01-08 10:30:00,21.59,21.63,21.55,21.63,14200.0,15.4244,15.453,15.3959,15.453,14200.0
2009-01-08 10:35:00,21.63,21.71,21.63,21.71,23000.0,15.453,15.5102,15.453,15.5102,23000.0
2009-01-08 10:40:00,21.7,21.77,21.69,21.77,23800.0,15.503,15.553,15.4959,15.553,23800.0
2009-01-08 10:45:00,21.77,21.87,21.77,21.86,21200.0,15.553,15.6245,15.553,15.6173,21200.0
2009-01-08 10:50:00,21.85,21.89,21.84,21.86,15200.0,15.6102,15.6388,15.603,15.6173,15200.0
2009-01-08 10:55:00,21.86,21.86,21.81,21.85,16200.0,15.6173,15.6173,15.5816,15.6102,16200.0
2009-01-08 11:00:00,21.83,21.93,21.83,21.91,14200.0,15.5959,15.6673,15.5959,15.6531,14200.0
2009-01-08 11:05:00,21.92,21.93,21.84,21.85,11600.0,15.6602,15.6673,15.603,15.6102,11600.0
2009-01-08 11:10:00,21.84,21.9,21.82,21.86,10000.0,15.603,15.6459,15.5888,15.6173,10000.0
2009-01-08 11:15:00,21.88,21.91,21.87,21.89,14800.0,15.6316,15.6531,15.6245,15.6388,14800.0
2009-01-08 11:20:00,21.9,21.93,21.84,21.84,12600.0,15.6459,15.6673,15.603,15.603,12600.0
2009-01-08 11:25:00,21.83,21.84,21.71,21.72,12200.0,15.5959,15.603,15.5102,15.5173,12200.0
2009-01-08 11:30:00,21.73,21.73,21.66,21.68,28200.0,15.5245,15.5245,15.4745,15.4887,28200.0
2009-01-08 11:35:00,21.68,21.73,21.68,21.73,6400.0,15.4887,15.5245,15.4887,15.5245,6400.0
2009-01-08 11:40:00,21.73,21.79,21.71,21.78,29200.0,15.5245,15.5673,15.5102,15.5602,29200.0
2009-01-08 11:45:00,21.78,21.78,21.72,21.75,16800.0,15.5602,15.5602,15.5173,15.5388,16800.0
2009-01-08 11:50:00,21.76,21.79,21.68,21.68,50000.0,15.5459,15.5673,15.4887,15.4887,50000.0
2009-01-08 11:55:00,21.71,21.75,21.69,21.75,20600.0,15.5102,15.5388,15.4959,15.5388,20600.0
2009-01-08 12:00:00,21.75,21.82,21.74,21.81,31600.0,15.5388,15.5888,15.5316,15.5816,31600.0
2009-01-08 12:05:00,21.81,21.82,21.75,21.82,28800.0,15.5816,15.5888,15.5388,15.5888,28800.0
2009-01-08 12:10:00,21.83,21.9,21.81,21.89,17200.0,15.5959,15.6459,15.5816,15.6388,17200.0
2009-01-08 12:15:00,21.89,21.89,21.81,21.83,10200.0,15.6388,15.6388,15.5816,15.5959,10200.0
2009-01-08 12:20:00,21.81,21.88,21.81,21.84,64600.0,15.5816,15.6316,15.5816,15.603,64600.0
2009-01-08 12:25:00,21.84,21.88,21.82,21.87,15600.0,15.603,15.6316,15.5888,15.6245,15600.0
2009-01-08 12:30:00,21.89,21.93,21.86,21.86,14800.0,15.6388,15.6673,15.6173,15.6173,14800.0
2009-01-08 12:35:00,21.84,21.88,21.83,21.87,16600.0,15.603,15.6316,15.5959,15.6245,16600.0
2009-01-08 12:40:00,21.87,21.93,21.87,21.93,25600.0,15.6245,15.6673,15.6245,15.6673,25600.0
2009-01-08 12:45:00,21.92,21.97,21.92,21.97,17200.0,15.6602,15.6959,15.6602,15.6959,17200.0
2009-01-08 12:50:00,21.96,22.04,21.95,21.99,25400.0,15.6888,15.7459,15.6816,15.7102,25400.0
2009-01-08 12:55:00,21.99,21.99,21.91,21.91,10800.0,15.7102,15.7102,15.6531,15.6531,10800.0
2009-01-08 13:00:00,21.9,21.95,21.89,21.93,31400.0,15.6459,15.6816,15.6388,15.6673,31400.0
2009-01-08 13:05:00,21.92,21.93,21.88,21.89,27400.0,15.6602,15.6673,15.6316,15.6388,27400.0
2009-01-08 13:10:00,21.89,21.91,21.83,21.83,26600.0,15.6388,15.6531,15.5959,15.5959,26600.0
2009-01-08 13:15:00,21.83,21.87,21.73,21.73,46000.0,15.5959,15.6245,15.5245,15.5245,46000.0
2009-01-08 13:20:00,21.74,21.79,21.7,21.77,16800.0,15.5316,15.5673,15.503,15.553,16800.0
2009-01-08 13:25:00,21.77,21.78,21.7,21.7,9600.0,15.553,15.5602,15.503,15.503,9600.0
2009-01-08 13:30:00,21.7,21.75,21.67,21.74,7600.0,15.503,15.5388,15.4816,15.5316,7600.0
2009-01-08 13:35:00,21.74,21.81,21.73,21.75,14800.0,15.5316,15.5816,15.5245,15.5388,14800.0
2009-01-08 13:40:00,21.75,21.8,21.75,21.79,9600.0,15.5388,15.5745,15.5388,15.5673,9600.0
2009-01-08 13:45:00,21.79,21.87,21.79,21.85,19600.0,15.5673,15.6245,15.5673,15.6102,19600.0
2009-01-08 13:50:00,21.86,21.86,21.82,21.83,9800.0,15.6173,15.6173,15.5888,15.5959,9800.0
2009-01-08 13:55:00,21.83,21.83,21.74,21.79,16000.0,15.5959,15.5959,15.5316,15.5673,16000.0
2009-01-08 14:00:00,21.79,21.8,21.77,21.78,10000.0,15.5673,15.5745,15.553,15.5602,10000.0
2009-01-08 14:05:00,21.78,21.91,21.77,21.91,23800.0,15.5602,15.6531,15.553,15.6531,23800.0
2009-01-08 14:10:00,21.89,21.92,21.86,21.9,16000.0,15.6388,15.6602,15.6173,15.6459,16000.0
2009-01-08 14:15:00,21.9,21.98,21.9,21.93,19800.0,15.6459,15.7031,15.6459,15.6673,19800.0
2009-01-08 14:20:00,21.93,21.93,21.9,21.9,15000.0,15.6673,15.6673,15.6459,15.6459,15000.0
2009-01-08 14:25:00,21.89,21.93,21.83,21.83,19600.0,15.6388,15.6673,15.5959,15.5959,19600.0
2009-01-08 14:30:00,21.83,21.84,21.77,21.8,12600.0,15.5959,15.603,15.553,15.5745,12600.0
2009-01-08 14:35:00,21.81,21.87,21.8,21.87,10000.0,15.5816,15.6245,15.5745,15.6245,10000.0
2009-01-08 14:40:00,21.87,21.98,21.86,21.97,22800.0,15.6245,15.7031,15.6173,15.6959,22800.0
2009-01-08 14:45:00,21.98,22.0,21.95,21.95,22400.0,15.7031,15.7174,15.6816,15.6816,22400.0
2009-01-08 14:50:00,21.96,22.07,21.96,22.02,28800.0,15.6888,15.7674,15.6888,15.7316,28800.0
2009-01-08 14:55:00,22.02,22.06,21.98,22.04,24600.0,15.7316,15.7602,15.7031,15.7459,24600.0
2009-01-08 15:00:00,22.04,22.08,21.98,21.99,46000.0,15.7459,15.7745,15.7031,15.7102,46000.0
2009-01-08 15:05:00,22.0,22.0,21.92,21.95,28800.0,15.7174,15.7174,15.6602,15.6816,28800.0
2009-01-08 15:10:00,21.95,21.97,21.91,21.95,27800.0,15.6816,15.6959,15.6531,15.6816,27800.0
2009-01-08 15:15:00,21.93,21.95,21.92,21.93,23000.0,15.6673,15.6816,15.6602,15.6673,23000.0
2009-01-08 15:20:00,21.93,21.95,21.86,21.92,41000.0,15.6673,15.6816,15.6173,15.6602,41000.0
2009-01-08 15:25:00,21.93,21.96,21.91,21.95,25200.0,15.6673,15.6888,15.6531,15.6816,25200.0
2009-01-08 15:30:00,21.93,22.0,21.9,21.98,37400.0,15.6673,15.7174,15.6459,15.7031,37400.0
2009-01-08 15:35:00,21.99,21.99,21.88,21.9,35800.0,15.7102,15.7102,15.6316,15.6459,35800.0
2009-01-08 15:40:00,21.91,22.04,21.91,22.03,98600.0,15.6531,15.7459,15.6531,15.7388,98600.0
2009-01-08 15:45:00,22.04,22.08,22.0,22.08,50600.0,15.7459,15.7745,15.7174,15.7745,50600.0
2009-01-08 15:50:00,22.08,22.11,22.05,22.07,78800.0,15.7745,15.7959,15.7531,15.7674,78800.0
2009-01-08 15:55:00,22.07,22.09,22.04,22.09,126800.0,15.7674,15.7817,15.7459,15.7817,126800.0
2009-01-09 09:30:00,22.08,22.38,22.08,22.35,36000.0,15.7745,15.9888,15.7745,15.9674,36000.0
2009-01-09 09:35:00,22.32,22.33,22.16,22.16,37400.0,15.946,15.9531,15.8317,15.8317,37400.0
2009-01-09 09:40:00,22.16,22.17,21.84,21.95,38200.0,15.8317,15.8388,15.603,15.6816,38200.0
2009-01-09 09:45:00,21.92,21.92,21.63,21.66,36600.0,15.6602,15.6602,15.453,15.4745,36600.0
2009-01-09 09:50:00,21.68,21.79,21.65,21.68,24600.0,15.4887,15.5673,15.4673,15.4887,24600.0
2009-01-09 09:55:00,21.66,21.75,21.57,21.68,33200.0,15.4745,15.5388,15.4102,15.4887,33200.0
2009-01-09 10:00:00,21.69,21.69,21.57,21.64,22600.0,15.4959,15.4959,15.4102,15.4602,22600.0
2009-01-09 10:05:00,21.63,21.71,21.57,21.61,22800.0,15.453,15.5102,15.4102,15.4387,22800.0
2009-01-09 10:10:00,21.59,21.64,21.58,21.61,11200.0,15.4244,15.4602,15.4173,15.4387,11200.0
2009-01-09 10:15:00,21.61,21.61,21.52,21.59,23000.0,15.4387,15.4387,15.3744,15.4244,23000.0
2009-01-09 10:20:00,21.58,21.67,21.55,21.66,12800.0,15.4173,15.4816,15.3959,15.4745,12800.0
2009-01-09 10:25:00,21.67,21.72,21.58,21.6,23800.0,15.4816,15.5173,15.4173,15.4316,23800.0
2009-01-09 10:30:00,21.61,21.63,21.55,21.6,52000.0,15.4387,15.453,15.3959,15.4316,52000.0
2009-01-09 10:35:00,21.6,21.64,21.53,21.63,46400.0,15.4316,15.4602,15.3816,15.453,46400.0
2009-01-09 10:40:00,21.63,21.68,21.61,21.68,14000.0,15.453,15.4887,15.4387,15.4887,14000.0
2009-01-09 10:45:00,21.69,21.74,21.67,21.72,15800.0,15.4959,15.5316,15.4816,15.5173,15800.0
2009-01-09 10:50:00,21.71,21.77,21.66,21.73,31200.0,15.5102,15.553,15.4745,15.5245,31200.0
2009-01-09 10:55:00,21.72,21.74,21.64,21.66,45200.0,15.5173,15.5316,15.4602,15.4745,45200.0
2009-01-09 11:00:00,21.66,21.7,21.62,21.69,8000.0,15.4745,15.503,15.4459,15.4959,8000.0
2009-01-09 11:05:00,21.72,21.78,21.7,21.7,27400.0,15.5173,15.5602,15.503,15.503,27400.0
2009-01-09 11:10:00,21.71,21.72,21.65,21.7,24200.0,15.5102,15.5173,15.4673,15.503,24200.0
2009-01-09 11:15:00,21.7,21.72,21.67,21.68,8000.0,15.503,15.5173,15.4816,15.4887,8000.0
2009-01-09 11:20:00,21.7,21.88,21.68,21.86,30600.0,15.503,15.6316,15.4887,15.6173,30600.0
2009-01-09 11:25:00,21.86,21.86,21.81,21.84,22600.0,15.6173,15.6173,15.5816,15.603,22600.0
2009-01-09 11:30:00,21.85,21.85,21.78,21.78,4000.0,15.6102,15.6102,15.5602,15.5602,4000.0
2009-01-09 11:35:00,21.8,21.83,21.77,21.79,11400.0,15.5745,15.5959,15.553,15.5673,11400.0
2009-01-09 11:40:00,21.81,21.81,21.68,21.68,9400.0,15.5816,15.5816,15.4887,15.4887,9400.0
2009-01-09 11:45:00,21.68,21.73,21.66,21.71,10600.0,15.4887,15.5245,15.4745,15.5102,10600.0
2009-01-09 11:50:00,21.73,21.74,21.65,21.71,10800.0,15.5245,15.5316,15.4673,15.5102,10800.0
2009-01-09 11:55:00,21.71,21.79,21.71,21.77,6600.0,15.5102,15.5673,15.5102,15.553,6600.0
2009-01-09 12:00:00,21.77,21.81,21.75,21.79,6200.0,15.553,15.5816,15.5388,15.5673,6200.0
2009-01-09 12:05:00,21.79,21.91,21.79,21.89,26800.0,15.5673,15.6531,15.5673,15.6388,26800.0
2009-01-09 12:10:00,21.9,21.91,21.82,21.82,9400.0,15.6459,15.6531,15.5888,15.5888,9400.0
2009-01-09 12:15:00,21.82,21.82,21.79,21.8,10200.0,15.5888,15.5888,15.5673,15.5745,10200.0
2009-01-09 12:20:00,21.81,21.83,21.78,21.82,19000.0,15.5816,15.5959,15.5602,15.5888,19000.0
2009-01-09 12:25:00,21.83,21.88,21.82,21.82,9200.0,15.5959,15.6316,15.5888,15.5888,9200.0
2009-01-09 12:30:00,21.82,21.85,21.8,21.84,5600.0,15.5888,15.6102,15.5745,15.603,5600.0
2009-01-09 12:35:00,21.85,21.87,21.82,21.82,7200.0,15.6102,15.6245,15.5888,15.5888,7200.0
2009-01-09 12:40:00,21.83,21.84,21.78,21.79,15800.0,15.5959,15.603,15.5602,15.5673,15800.0
2009-01-09 12:45:00,21.8,21.84,21.79,21.8,18400.0,15.5745,15.603,15.5673,15.5745,18400.0
2009-01-09 12:50:00,21.78,21.79,21.74,21.78,33200.0,15.5602,15.5673,15.5316,15.5602,33200.0
2009-01-09 12:55:00,21.78,21.78,21.74,21.74,14800.0,15.5602,15.5602,15.5316,15.5316,14800.0
2009-01-09 13:00:00,21.75,21.86,21.73,21.84,14200.0,15.5388,15.6173,15.5245,15.603,14200.0
2009-01-09 13:05:00,21.82,21.82,21.68,21.7,15000.0,15.5888,15.5888,15.4887,15.503,15000.0
2009-01-09 13:10:00,21.7,21.74,21.69,21.74,4000.0,15.503,15.5316,15.4959,15.5316,4000.0
2009-01-09 13:15:00,21.72,21.72,21.63,21.71,16800.0,15.5173,15.5173,15.453,15.5102,16800.0
2009-01-09 13:20:00,21.7,21.7,21.61,21.66,25400.0,15.503,15.503,15.4387,15.4745,25400.0
2009-01-09 13:25:00,21.66,21.69,21.6,21.69,44000.0,15.4745,15.4959,15.4316,15.4959,44000.0
2009-01-09 13:30:00,21.68,21.7,21.61,21.66,44800.0,15.4887,15.503,15.4387,15.4745,44800.0
2009-01-09 13:35:00,21.66,21.74,21.66,21.68,15000.0,15.4745,15.5316,15.4745,15.4887,15000.0
2009-01-09 13:40:00,21.68,21.75,21.68,21.72,8600.0,15.4887,15.5388,15.4887,15.5173,8600.0
2009-01-09 13:45:00,21.72,21.74,21.71,21.74,7000.0,15.5173,15.5316,15.5102,15.5316,7000.0
2009-01-09 13:50:00,21.74,21.74,21.65,21.65,18400.0,15.5316,15.5316,15.4673,15.4673,18400.0
2009-01-09 13:55:00,21.66,21.67,21.61,21.65,14800.0,15.4745,15.4816,15.4387,15.4673,14800.0
2009-01-09 14:00:00,21.66,21.76,21.66,21.73,34400.0,15.4745,15.5459,15.4745,15.5245,34400.0
2009-01-09 14:05:00,21.73,21.77,21.71,21.76,34400.0,15.5245,15.553,15.5102,15.5459,34400.0
2009-01-09 14:10:00,21.77,21.77,21.71,21.73,17000.0,15.553,15.553,15.5102,15.5245,17000.0
2009-01-09 14:15:00,21.74,21.81,21.72,21.79,11000.0,15.5316,15.5816,15.5173,15.5673,11000.0
2009-01-09 14:20:00,21.81,21.84,21.8,21.8,25200.0,15.5816,15.603,15.5745,15.5745,25200.0
2009-01-09 14:25:00,21.81,21.83,21.78,21.8,20400.0,15.5816,15.5959,15.5602,15.5745,20400.0
2009-01-09 14:30:00,21.81,21.91,21.8,21.88,27800.0,15.5816,15.6531,15.5745,15.6316,27800.0
2009-01-09 14:35:00,21.89,21.89,21.84,21.84,11400.0,15.6388,15.6388,15.603,15.603,11400.0
2009-01-09 14:40:00,21.85,21.89,21.82,21.89,12200.0,15.6102,15.6388,15.5888,15.6388,12200.0
2009-01-09 14:45:00,21.91,21.94,21.86,21.86,14600.0,15.6531,15.6745,15.6173,15.6173,14600.0
2009-01-09 14:50:00,21.85,21.87,21.84,21.86,14200.0,15.6102,15.6245,15.603,15.6173,14200.0
2009-01-09 14:55:00,21.86,21.86,21.8,21.85,16000.0,15.6173,15.6173,15.5745,15.6102,16000.0
2009-01-09 15:00:00,21.84,21.88,21.82,21.86,25600.0,15.603,15.6316,15.5888,15.6173,25600.0
2009-01-09 15:05:00,21.86,21.88,21.78,21.79,26400.0,15.6173,15.6316,15.5602,15.5673,26400.0
2009-01-09 15:10:00,21.79,21.8,21.73,21.78,36600.0,15.5673,15.5745,15.5245,15.5602,36600.0
2009-01-09 15:15:00,21.79,21.79,21.71,21.74,58800.0,15.5673,15.5673,15.5102,15.5316,58800.0
2009-01-09 15:20:00,21.75,21.75,21.68,21.72,41400.0,15.5388,15.5388,15.4887,15.5173,41400.0
2009-01-09 15:25:00,21.71,21.72,21.62,21.7,92400.0,15.5102,15.5173,15.4459,15.503,92400.0
2009-01-09 15:30:00,21.7,21.79,21.68,21.78,52000.0,15.503,15.5673,15.4887,15.5602,52000.0
2009-01-09 15:35:00,21.78,21.83,21.74,21.78,59000.0,15.5602,15.5959,15.5316,15.5602,59000.0
2009-01-09 15:40:00,21.78,21.82,21.73,21.77,48000.0,15.5602,15.5888,15.5245,15.553,48000.0
2009-01-09 15:45:00,21.77,21.78,21.67,21.7,73400.0,15.553,15.5602,15.4816,15.503,73400.0
2009-01-09 15:50:00,21.7,21.75,21.55,21.61,82800.0,15.503,15.5388,15.3959,15.4387,82800.0
2009-01-09 15:55:00,21.62,21.65,21.56,21.58,160400.0,15.4459,15.4673,15.403,15.4173,160400.0
2009-01-12 09:30:00,21.56,21.6,21.52,21.6,2000.0,15.403,15.4316,15.3744,15.4316,2000.0
2009-01-12 09:35:00,21.63,21.66,21.4,21.43,45600.0,15.453,15.4745,15.2887,15.3101,45600.0
2009-01-12 09:40:00,21.45,21.48,21.35,21.4,21200.0,15.3244,15.3459,15.253,15.2887,21200.0
2009-01-12 09:45:00,21.36,21.36,21.28,21.36,35400.0,15.2601,15.2601,15.203,15.2601,35400.0
2009-01-12 09:50:00,21.36,21.38,21.31,21.32,15200.0,15.2601,15.2744,15.2244,15.2315,15200.0
2009-01-12 09:55:00,21.32,21.41,21.31,21.38,9400.0,15.2315,15.2958,15.2244,15.2744,9400.0
2009-01-12 10:00:00,21.41,21.42,21.32,21.32,10200.0,15.2958,15.303,15.2315,15.2315,10200.0
2009-01-12 10:05:00,21.35,21.4,21.27,21.31,13400.0,15.253,15.2887,15.1958,15.2244,13400.0
2009-01-12 10:10:00,21.31,21.34,21.26,21.34,27200.0,15.2244,15.2458,15.1887,15.2458,27200.0
2009-01-12 10:15:00,21.34,21.36,21.3,21.31,9600.0,15.2458,15.2601,15.2173,15.2244,9600.0
2009-01-12 10:20:00,21.32,21.34,21.29,21.33,22200.0,15.2315,15.2458,15.2101,15.2387,22200.0
2009-01-12 10:25:00,21.34,21.5,21.34,21.49,36600.0,15.2458,15.3601,15.2458,15.353,36600.0
2009-01-12 10:30:00,21.48,21.5,21.45,21.47,20800.0,15.3459,15.3601,15.3244,15.3387,20800.0
2009-01-12 10:35:00,21.47,21.55,21.44,21.54,38000.0,15.3387,15.3959,15.3173,15.3887,38000.0
2009-01-12 10:40:00,21.53,21.59,21.52,21.53,30600.0,15.3816,15.4244,15.3744,15.3816,30600.0
2009-01-12 10:45:00,21.53,21.55,21.48,21.52,55600.0,15.3816,15.3959,15.3459,15.3744,55600.0
2009-01-12 10:50:00,21.52,21.58,21.52,21.57,23600.0,15.3744,15.4173,15.3744,15.4102,23600.0
2009-01-12 10:55:00,21.57,21.61,21.53,21.56,29600.0,15.4102,15.4387,15.3816,15.403,29600.0
2009-01-12 11:00:00,21.54,21.59,21.52,21.57,27000.0,15.3887,15.4244,15.3744,15.4102,27000.0
2009-01-12 11:05:00,21.56,21.57,21.47,21.48,37600.0,15.403,15.4102,15.3387,15.3459,37600.0
2009-01-12 11:10:00,21.46,21.47,21.42,21.43,13400.0,15.3316,15.3387,15.303,15.3101,13400.0
2009-01-12 11:15:00,21.44,21.5,21.44,21.45,20200.0,15.3173,15.3601,15.3173,15.3244,20200.0
2009-01-12 11:20:00,21.45,21.49,21.39,21.48,22200.0,15.3244,15.353,15.2816,15.3459,22200.0
2009-01-12 11:25:00,21.5,21.52,21.45,21.5,34000.0,15.3601,15.3744,15.3244,15.3601,34000.0
2009-01-12 11:30:00,21.51,21.52,21.46,21.46,22800.0,15.3673,15.3744,15.3316,15.3316,22800.0
2009-01-12 11:35:00,21.45,21.49,21.41,21.49,30000.0,15.3244,15.353,15.2958,15.353,30000.0
2009-01-12 11:40:00,21.47,21.5,21.46,21.5,10000.0,15.3387,15.3601,15.3316,15.3601,10000.0
2009-01-12 11:45:00,21.5,21.5,21.43,21.44,20400.0,15.3601,15.3601,15.3101,15.3173,20400.0
2009-01-12 11:50:00,21.46,21.51,21.46,21.5,10400.0,15.3316,15.3673,15.3316,15.3601,10400.0
2009-01-12 11:55:00,21.5,21.51,21.45,21.45,11600.0,15.3601,15.3673,15.3244,15.3244,11600.0
2009-01-12 12:00:00,21.45,21.46,21.42,21.45,23600.0,15.3244,15.3316,15.303,15.3244,23600.0
2009-01-12 12:05:00,21.43,21.48,21.42,21.47,10400.0,15.3101,15.3459,15.303,15.3387,10400.0
2009-01-12 12:10:00,21.48,21.58,21.48,21.57,13800.0,15.3459,15.4173,15.3459,15.4102,13800.0
2009-01-12 12:15:00,21.56,21.58,21.55,21.56,14000.0,15.403,15.4173,15.3959,15.403,14000.0
2009-01-12 12:20:00,21.56,21.56,21.52,21.54,6800.0,15.403,15.403,15.3744,15.3887,6800.0
2009-01-12 12:25:00,21.53,21.55,21.52,21.52,5800.0,15.3816,15.3959,15.3744,15.3744,5800.0
2009-01-12 12:30:00,21.52,21.57,21.52,21.57,12400.0,15.3744,15.4102,15.3744,15.4102,12400.0
2009-01-12 12:35:00,21.57,21.59,21.55,21.56,10400.0,15.4102,15.4244,15.3959,15.403,10400.0
2009-01-12 12:40:00,21.56,21.57,21.55,21.57,3600.0,15.403,15.4102,15.3959,15.4102,3600.0
2009-01-12 12:45:00,21.57,21.57,21.53,21.56,19200.0,15.4102,15.4102,15.3816,15.403,19200.0
2009-01-12 12:50:00,21.56,21.6,21.53,21.55,46000.0,15.403,15.4316,15.3816,15.3959,46000.0
2009-01-12 12:55:00,21.53,21.56,21.48,21.5,9600.0,15.3816,15.403,15.3459,15.3601,9600.0
2009-01-12 13:00:00,21.5,21.53,21.5,21.52,18800.0,15.3601,15.3816,15.3601,15.3744,18800.0
2009-01-12 13:05:00,21.5,21.58,21.5,21.57,18000.0,15.3601,15.4173,15.3601,15.4102,18000.0
2009-01-12 13:10:00,21.59,21.6,21.57,21.58,9600.0,15.4244,15.4316,15.4102,15.4173,9600.0
2009-01-12 13:15:00,21.57,21.59,21.55,21.58,13800.0,15.4102,15.4244,15.3959,15.4173,13800.0
2009-01-12 13:20:00,21.58,21.58,21.55,21.55,11000.0,15.4173,15.4173,15.3959,15.3959,11000.0
2009-01-12 13:25:00,21.55,21.55,21.53,21.53,9600.0,15.3959,15.3959,15.3816,15.3816,9600.0
2009-01-12 13:30:00,21.53,21.54,21.51,21.53,8000.0,15.3816,15.3887,15.3673,15.3816,8000.0
2009-01-12 13:35:00,21.51,21.53,21.5,21.52,6200.0,15.3673,15.3816,15.3601,15.3744,6200.0
2009-01-12 13:40:00,21.52,21.53,21.49,21.53,13200.0,15.3744,15.3816,15.353,15.3816,13200.0
2009-01-12 13:45:00,21.51,21.6,21.51,21.6,14000.0,15.3673,15.4316,15.3673,15.4316,14000.0
2009-01-12 13:50:00,21.58,21.65,21.58,21.59,21000.0,15.4173,15.4673,15.4173,15.4244,21000.0
2009-01-12 13:55:00,21.59,21.61,21.53,21.53,13000.0,15.4244,15.4387,15.3816,15.3816,13000.0
2009-01-12 14:00:00,21.47,21.49,21.42,21.44,20000.0,15.3387,15.353,15.303,15.3173,20000.0
2009-01-12 14:05:00,21.43,21.46,21.39,21.39,19600.0,15.3101,15.3316,15.2816,15.2816,19600.0
2009-01-12 14:10:00,21.39,21.46,21.39,21.43,11800.0,15.2816,15.3316,15.2816,15.3101,11800.0
2009-01-12 14:15:00,21.43,21.47,21.42,21.43,15400.0,15.3101,15.3387,15.303,15.3101,15400.0
2009-01-12 14:20:00,21.42,21.43,21.36,21.39,21000.0,15.303,15.3101,15.2601,15.2816,21000.0
2009-01-12 14:25:00,21.39,21.42,21.37,21.41,17200.0,15.2816,15.303,15.2673,15.2958,17200.0
2009-01-12 14:30:00,21.39,21.39,21.25,21.28,21600.0,15.2816,15.2816,15.1815,15.203,21600.0
2009-01-12 14:35:00,21.27,21.3,21.25,21.29,14200.0,15.1958,15.2173,15.1815,15.2101,14200.0
2009-01-12 14:40:00,21.27,21.3,21.22,21.22,22000.0,15.1958,15.2173,15.1601,15.1601,22000.0
2009-01-12 14:45:00,21.22,21.25,21.2,21.21,25400.0,15.1601,15.1815,15.1458,15.153,25400.0
2009-01-12 14:50:00,21.23,21.25,21.2,21.22,32400.0,15.1672,15.1815,15.1458,15.1601,32400.0
2009-01-12 14:55:00,21.21,21.25,21.2,21.23,25400.0,15.153,15.1815,15.1458,15.1672,25400.0
2009-01-12 15:00:00,21.23,21.25,21.2,21.2,41000.0,15.1672,15.1815,15.1458,15.1458,41000.0
2009-01-12 15:05:00,21.21,21.24,21.13,21.18,29400.0,15.153,15.1744,15.0958,15.1315,29400.0
2009-01-12 15:10:00,21.18,21.2,21.15,21.15,17600.0,15.1315,15.1458,15.1101,15.1101,17600.0
2009-01-12 15:15:00,21.14,21.24,21.14,21.19,23200.0,15.103,15.1744,15.103,15.1387,23200.0
2009-01-12 15:20:00,21.19,21.28,21.15,21.25,35600.0,15.1387,15.203,15.1101,15.1815,35600.0
2009-01-12 15:25:00,21.25,21.28,21.23,21.24,19800.0,15.1815,15.203,15.1672,15.1744,19800.0
2009-01-12 15:30:00,21.24,21.29,21.19,21.21,32200.0,15.1744,15.2101,15.1387,15.153,32200.0
2009-01-12 15:35:00,21.21,21.25,21.18,21.22,34000.0,15.153,15.1815,15.1315,15.1601,34000.0
2009-01-12 15:40:00,21.22,21.28,21.17,21.27,52800.0,15.1601,15.203,15.1244,15.1958,52800.0
2009-01-12 15:45:00,21.25,21.3,21.24,21.3,43600.0,15.1815,15.2173,15.1744,15.2173,43600.0
2009-01-12 15:50:00,21.29,21.36,21.29,21.33,69600.0,15.2101,15.2601,15.2101,15.2387,69600.0
2009-01-12 15:55:00,21.33,21.33,21.25,21.25,138800.0,15.2387,15.2387,15.1815,15.1815,138800.0
2009-01-13 09:30:00,21.16,21.23,21.06,21.1,26800.0,15.1172,15.1672,15.0458,15.0744,26800.0
2009-01-13 09:35:00,21.1,21.15,21.05,21.09,52600.0,15.0744,15.1101,15.0387,15.0672,52600.0
2009-01-13 09:40:00,21.1,21.13,21.04,21.13,27600.0,15.0744,15.0958,15.0315,15.0958,27600.0
2009-01-13 09:45:00,21.14,21.18,21.1,21.11,66800.0,15.103,15.1315,15.0744,15.0815,66800.0
2009-01-13 09:50:00,21.14,21.2,21.0,21.01,73400.0,15.103,15.1458,15.0029,15.0101,73400.0
2009-01-13 09:55:00,21.03,21.09,21.02,21.03,50600.0,15.0244,15.0672,15.0172,15.0244,50600.0
2009-01-13 10:00:00,21.03,21.05,20.99,21.04,95600.0,15.0244,15.0387,14.9958,15.0315,95600.0
2009-01-13 10:05:00,21.04,21.14,21.04,21.09,48600.0,15.0315,15.103,15.0315,15.0672,48600.0
2009-01-13 10:10:00,21.1,21.14,21.07,21.07,64200.0,15.0744,15.103,15.0529,15.0529,64200.0
2009-01-13 10:15:00,21.08,21.11,21.0,21.04,85400.0,15.0601,15.0815,15.0029,15.0315,85400.0
2009-01-13 10:20:00,21.04,21.05,20.91,20.93,93200.0,15.0315,15.0387,14.9386,14.9529,93200.0
2009-01-13 10:25:00,20.91,20.93,20.87,20.88,47400.0,14.9386,14.9529,14.9101,14.9172,47400.0
2009-01-13 10:30:00,20.88,20.92,20.73,20.74,88000.0,14.9172,14.9458,14.81,14.8172,88000.0
2009-01-13 10:35:00,20.74,20.75,20.68,20.73,44400.0,14.8172,14.8243,14.7743,14.81,44400.0
2009-01-13 10:40:00,20.74,20.77,20.68,20.75,60800.0,14.8172,14.8386,14.7743,14.8243,60800.0
2009-01-13 10:45:00,20.75,20.85,20.75,20.83,38800.0,14.8243,14.8958,14.8243,14.8815,38800.0
2009-01-13 10:50:00,20.84,20.89,20.8,20.85,74600.0,14.8886,14.9243,14.86,14.8958,74600.0
2009-01-13 10:55:00,20.86,20.89,20.81,20.86,50000.0,14.9029,14.9243,14.8672,14.9029,50000.0
2009-01-13 11:00:00,20.86,20.9,20.85,20.86,58600.0,14.9029,14.9315,14.8958,14.9029,58600.0
2009-01-13 11:05:00,20.88,20.99,20.88,20.98,23800.0,14.9172,14.9958,14.9172,14.9886,23800.0
2009-01-13 11:10:00,20.97,20.97,20.86,20.91,45800.0,14.9815,14.9815,14.9029,14.9386,45800.0
2009-01-13 11:15:00,20.92,20.92,20.85,20.89,52200.0,14.9458,14.9458,14.8958,14.9243,52200.0
2009-01-13 11:20:00,20.89,20.92,20.83,20.86,30400.0,14.9243,14.9458,14.8815,14.9029,30400.0
2009-01-13 11:25:00,20.86,20.98,20.84,20.97,59400.0,14.9029,14.9886,14.8886,14.9815,59400.0
2009-01-13 11:30:00,20.99,21.05,20.96,21.01,35600.0,14.9958,15.0387,14.9744,15.0101,35600.0
2009-01-13 11:35:00,21.01,21.05,20.99,21.03,18400.0,15.0101,15.0387,14.9958,15.0244,18400.0
2009-01-13 11:40:00,21.02,21.07,20.97,20.97,27200.0,15.0172,15.0529,14.9815,14.9815,27200.0
2009-01-13 11:45:00,20.96,20.98,20.93,20.97,15000.0,14.9744,14.9886,14.9529,14.9815,15000.0
2009-01-13 11:50:00,20.96,21.02,20.91,20.91,27800.0,14.9744,15.0172,14.9386,14.9386,27800.0
2009-01-13 11:55:00,20.93,21.03,20.91,21.02,24800.0,14.9529,15.0244,14.9386,15.0172,24800.0
2009-01-13 12:00:00,21.04,21.06,20.96,20.99,32800.0,15.0315,15.0458,14.9744,14.9958,32800.0
2009-01-13 12:05:00,20.98,20.99,20.94,20.97,14400.0,14.9886,14.9958,14.9601,14.9815,14400.0
2009-01-13 12:10:00,20.96,20.98,20.93,20.96,19600.0,14.9744,14.9886,14.9529,14.9744,19600.0
2009-01-13 12:15:00,20.97,20.97,20.92,20.94,19200.0,14.9815,14.9815,14.9458,14.9601,19200.0
2009-01-13 12:20:00,20.94,20.99,20.93,20.95,26200.0,14.9601,14.9958,14.9529,14.9672,26200.0
2009-01-13 12:25:00,20.96,20.98,20.93,20.93,13400.0,14.9744,14.9886,14.9529,14.9529,13400.0
2009-01-13 12:30:00,20.95,20.99,20.95,20.98,24600.0,14.9672,14.9958,14.9672,14.9886,24600.0
2009-01-13 12:35:00,20.99,21.04,20.98,20.99,23200.0,14.9958,15.0315,14.9886,14.9958,23200.0
2009-01-13 12:40:00,20.99,20.99,20.91,20.92,16000.0,14.9958,14.9958,14.9386,14.9458,16000.0
2009-01-13 12:45:00,20.92,20.93,20.9,20.91,17000.0,14.9458,14.9529,14.9315,14.9386,17000.0
2009-01-13 12:50:00,20.91,21.0,20.91,20.98,22400.0,14.9386,15.0029,14.9386,14.9886,22400.0
2009-01-13 12:55:00,20.99,20.99,20.94,20.94,27000.0,14.9958,14.9958,14.9601,14.9601,27000.0
2009-01-13 13:00:00,20.95,20.97,20.93,20.95,20600.0,14.9672,14.9815,14.9529,14.9672,20600.0
2009-01-13 13:05:00,20.93,20.95,20.92,20.93,13800.0,14.9529,14.9672,14.9458,14.9529,13800.0
2009-01-13 13:10:00,20.93,20.94,20.9,20.91,17400.0,14.9529,14.9601,14.9315,14.9386,17400.0
2009-01-13 13:15:00,20.9,20.91,20.88,20.89,18600.0,14.9315,14.9386,14.9172,14.9243,18600.0
2009-01-13 13:20:00,20.89,20.89,20.8,20.83,25400.0,14.9243,14.9243,14.86,14.8815,25400.0
2009-01-13 13:25:00,20.83,20.83,20.77,20.78,20600.0,14.8815,14.8815,14.8386,14.8458,20600.0
2009-01-13 13:30:00,20.78,20.78,20.75,20.77,13600.0,14.8458,14.8458,14.8243,14.8386,13600.0
2009-01-13 13:35:00,20.77,20.81,20.77,20.79,22400.0,14.8386,14.8672,14.8386,14.8529,22400.0
2009-01-13 13:40:00,20.8,20.81,20.72,20.74,25200.0,14.86,14.8672,14.8029,14.8172,25200.0
2009-01-13 13:45:00,20.74,20.75,20.68,20.71,20200.0,14.8172,14.8243,14.7743,14.7957,20200.0
2009-01-13 13:50:00,20.72,20.75,20.7,20.7,21600.0,14.8029,14.8243,14.7886,14.7886,21600.0
2009-01-13 13:55:00,20.71,20.71,20.66,20.67,17800.0,14.7957,14.7957,14.76,14.7672,17800.0
2009-01-13 14:00:00,20.67,20.71,20.66,20.68,27400.0,14.7672,14.7957,14.76,14.7743,27400.0
2009-01-13 14:05:00,20.68,20.77,20.68,20.75,27800.0,14.7743,14.8386,14.7743,14.8243,27800.0
2009-01-13 14:10:00,20.75,20.83,20.74,20.81,31800.0,14.8243,14.8815,14.8172,14.8672,31800.0
2009-01-13 14:15:00,20.81,20.82,20.75,20.78,20000.0,14.8672,14.8743,14.8243,14.8458,20000.0
2009-01-13 14:20:00,20.79,20.79,20.73,20.73,18200.0,14.8529,14.8529,14.81,14.81,18200.0
2009-01-13 14:25:00,20.74,20.75,20.68,20.74,25200.0,14.8172,14.8243,14.7743,14.8172,25200.0
2009-01-13 14:30:00,20.73,20.88,20.73,20.85,24600.0,14.81,14.9172,14.81,14.8958,24600.0
2009-01-13 14:35:00,20.84,20.89,20.81,20.88,35200.0,14.8886,14.9243,14.8672,14.9172,35200.0
2009-01-13 14:40:00,20.88,20.96,20.88,20.9,91000.0,14.9172,14.9744,14.9172,14.9315,91000.0
2009-01-13 14:45:00,20.91,21.04,20.9,20.98,42200.0,14.9386,15.0315,14.9315,14.9886,42200.0
2009-01-13 14:50:00,20.97,20.98,20.91,20.93,40400.0,14.9815,14.9886,14.9386,14.9529,40400.0
2009-01-13 14:55:00,20.92,20.99,20.88,20.88,37200.0,14.9458,14.9958,14.9172,14.9172,37200.0
2009-01-13 15:00:00,20.88,20.88,20.81,20.83,59400.0,14.9172,14.9172,14.8672,14.8815,59400.0
2009-01-13 15:05:00,20.82,20.83,20.68,20.71,54400.0,14.8743,14.8815,14.7743,14.7957,54400.0
2009-01-13 15:10:00,20.71,20.77,20.69,20.74,60000.0,14.7957,14.8386,14.7815,14.8172,60000.0
2009-01-13 15:15:00,20.74,20.78,20.67,20.74,66200.0,14.8172,14.8458,14.7672,14.8172,66200.0
2009-01-13 15:20:00,20.73,20.81,20.68,20.78,82400.0,14.81,14.8672,14.7743,14.8458,82400.0
2009-01-13 15:25:00,20.78,20.83,20.72,20.78,72400.0,14.8458,14.8815,14.8029,14.8458,72400.0
2009-01-13 15:30:00,20.8,20.83,20.66,20.8,84600.0,14.86,14.8815,14.76,14.86,84600.0
2009-01-13 15:35:00,20.8,20.9,20.78,20.86,79400.0,14.86,14.9315,14.8458,14.9029,79400.0
2009-01-13 15:40:00,20.85,20.93,20.83,20.93,97400.0,14.8958,14.9529,14.8815,14.9529,97400.0
2009-01-13 15:45:00,20.92,20.93,20.83,20.89,111400.0,14.9458,14.9529,14.8815,14.9243,111400.0
2009-01-13 15:50:00,20.89,20.9,20.8,20.81,188000.0,14.9243,14.9315,14.86,14.8672,188000.0
2009-01-13 15:55:00,20.8,20.84,20.78,20.84,150800.0,14.86,14.8886,14.8458,14.8886,150800.0
2009-01-14 09:30:00,20.6,20.61,20.37,20.37,3000.0,14.7172,14.7243,14.5528,14.5528,3000.0
2009-01-14 09:35:00,20.28,20.54,20.28,20.48,38400.0,14.4885,14.6743,14.4885,14.6314,38400.0
2009-01-14 09:40:00,20.48,20.61,20.42,20.42,37600.0,14.6314,14.7243,14.5886,14.5886,37600.0
2009-01-14 09:45:00,20.42,20.47,20.36,20.47,17800.0,14.5886,14.6243,14.5457,14.6243,17800.0
2009-01-14 09:50:00,20.45,20.5,20.35,20.43,15800.0,14.61,14.6457,14.5386,14.5957,15800.0
2009-01-14 09:55:00,20.44,20.58,20.44,20.54,23000.0,14.6029,14.7029,14.6029,14.6743,23000.0
2009-01-14 10:00:00,20.53,20.67,20.5,20.65,55600.0,14.6672,14.7672,14.6457,14.7529,55600.0
2009-01-14 10:05:00,20.64,20.71,20.61,20.68,37400.0,14.7457,14.7957,14.7243,14.7743,37400.0
2009-01-14 10:10:00,20.68,20.7,20.55,20.55,60600.0,14.7743,14.7886,14.6814,14.6814,60600.0
2009-01-14 10:15:00,20.58,20.58,20.42,20.45,29000.0,14.7029,14.7029,14.5886,14.61,29000.0
2009-01-14 10:20:00,20.43,20.52,20.42,20.5,34800.0,14.5957,14.66,14.5886,14.6457,34800.0
2009-01-14 10:25:00,20.5,20.51,20.42,20.43,19600.0,14.6457,14.6529,14.5886,14.5957,19600.0
2009-01-14 10:30:00,20.43,20.45,20.28,20.31,43200.0,14.5957,14.61,14.4885,14.51,43200.0
2009-01-14 10:35:00,20.3,20.31,20.22,20.25,41800.0,14.5028,14.51,14.4457,14.4671,41800.0
2009-01-14 10:40:00,20.24,20.28,20.17,20.18,39800.0,14.46,14.4885,14.41,14.4171,39800.0
2009-01-14 10:45:00,20.18,20.2,20.13,20.15,79000.0,14.4171,14.4314,14.3814,14.3957,79000.0
2009-01-14 10:50:00,20.16,20.17,20.09,20.11,51600.0,14.4028,14.41,14.3528,14.3671,51600.0
2009-01-14 10:55:00,20.14,20.18,20.09,20.15,45200.0,14.3885,14.4171,14.3528,14.3957,45200.0
2009-01-14 11:00:00,20.14,20.18,20.12,20.16,47000.0,14.3885,14.4171,14.3742,14.4028,47000.0
2009-01-14 11:05:00,20.16,20.24,20.11,20.14,19600.0,14.4028,14.46,14.3671,14.3885,19600.0
2009-01-14 11:10:00,20.09,20.15,20.06,20.1,27800.0,14.3528,14.3957,14.3314,14.3599,27800.0
2009-01-14 11:15:00,20.1,20.17,20.08,20.16,27800.0,14.3599,14.41,14.3457,14.4028,27800.0
2009-01-14 11:20:00,20.18,20.24,20.17,20.22,16800.0,14.4171,14.46,14.41,14.4457,16800.0
2009-01-14 11:25:00,20.23,20.28,20.21,20.21,28600.0,14.4528,14.4885,14.4385,14.4385,28600.0
2009-01-14 11:30:00,20.21,20.25,20.21,20.23,23600.0,14.4385,14.4671,14.4385,14.4528,23600.0
2009-01-14 11:35:00,20.23,20.24,20.18,20.22,14600.0,14.4528,14.46,14.4171,14.4457,14600.0
2009-01-14 11:40:00,20.23,20.28,20.23,20.24,32400.0,14.4528,14.4885,14.4528,14.46,32400.0
2009-01-14 11:45:00,20.24,20.25,20.19,20.24,21000.0,14.46,14.4671,14.4242,14.46,21000.0
2009-01-14 11:50:00,20.25,20.32,20.24,20.3,21200.0,14.4671,14.5171,14.46,14.5028,21200.0
2009-01-14 11:55:00,20.29,20.3,20.24,20.29,11200.0,14.4957,14.5028,14.46,14.4957,11200.0
2009-01-14 12:00:00,20.29,20.31,20.21,20.26,28000.0,14.4957,14.51,14.4385,14.4743,28000.0
2009-01-14 12:05:00,20.26,20.26,20.21,20.24,43000.0,14.4743,14.4743,14.4385,14.46,43000.0
2009-01-14 12:10:00,20.24,20.24,20.18,20.21,27800.0,14.46,14.46,14.4171,14.4385,27800.0
2009-01-14 12:15:00,20.21,20.21,20.13,20.15,17200.0,14.4385,14.4385,14.3814,14.3957,17200.0
2009-01-14 12:20:00,20.14,20.21,20.14,20.18,25000.0,14.3885,14.4385,14.3885,14.4171,25000.0
2009-01-14 12:25:00,20.18,20.2,20.15,20.19,25000.0,14.4171,14.4314,14.3957,14.4242,25000.0
2009-01-14 12:30:00,20.18,20.23,20.14,20.15,57400.0,14.4171,14.4528,14.3885,14.3957,57400.0
2009-01-14 12:35:00,20.15,20.16,20.1,20.1,18600.0,14.3957,14.4028,14.3599,14.3599,18600.0
2009-01-14 12:40:00,20.11,20.11,20.05,20.06,22200.0,14.3671,14.3671,14.3242,14.3314,22200.0
2009-01-14 12:45:00,20.06,20.11,20.06,20.08,22800.0,14.3314,14.3671,14.3314,14.3457,22800.0
2009-01-14 12:50:00,20.09,20.22,20.09,20.2,20200.0,14.3528,14.4457,14.3528,14.4314,20200.0
2009-01-14 12:55:00,20.2,20.24,20.19,20.19,16200.0,14.4314,14.46,14.4242,14.4242,16200.0
2009-01-14 13:00:00,20.19,20.24,20.17,20.18,29400.0,14.4242,14.46,14.41,14.4171,29400.0
2009-01-14 13:05:00,20.18,20.24,20.17,20.22,21200.0,14.4171,14.46,14.41,14.4457,21200.0
2009-01-14 13:10:00,20.24,20.24,20.14,20.17,21600.0,14.46,14.46,14.3885,14.41,21600.0
2009-01-14 13:15:00,20.16,20.18,20.13,20.16,11800.0,14.4028,14.4171,14.3814,14.4028,11800.0
2009-01-14 13:20:00,20.17,20.18,20.1,20.13,23400.0,14.41,14.4171,14.3599,14.3814,23400.0
2009-01-14 13:25:00,20.11,20.15,20.08,20.09,10600.0,14.3671,14.3957,14.3457,14.3528,10600.0
2009-01-14 13:30:00,20.09,20.12,20.08,20.1,23400.0,14.3528,14.3742,14.3457,14.3599,23400.0
2009-01-14 13:35:00,20.09,20.13,20.09,20.1,20800.0,14.3528,14.3814,14.3528,14.3599,20800.0
2009-01-14 13:40:00,20.1,20.13,20.09,20.12,11200.0,14.3599,14.3814,14.3528,14.3742,11200.0
2009-01-14 13:45:00,20.12,20.2,20.1,20.18,17400.0,14.3742,14.4314,14.3599,14.4171,17400.0
2009-01-14 13:50:00,20.18,20.19,20.14,20.18,16600.0,14.4171,14.4242,14.3885,14.4171,16600.0
2009-01-14 13:55:00,20.2,20.2,20.15,20.17,19200.0,14.4314,14.4314,14.3957,14.41,19200.0
2009-01-14 14:00:00,20.18,20.18,20.1,20.15,60800.0,14.4171,14.4171,14.3599,14.3957,60800.0
2009-01-14 14:05:00,20.15,20.23,20.13,20.22,31000.0,14.3957,14.4528,14.3814,14.4457,31000.0
2009-01-14 14:10:00,20.22,20.31,20.22,20.24,37800.0,14.4457,14.51,14.4457,14.46,37800.0
2009-01-14 14:15:00,20.24,20.3,20.23,20.27,18800.0,14.46,14.5028,14.4528,14.4814,18800.0
2009-01-14 14:20:00,20.26,20.28,20.22,20.24,12400.0,14.4743,14.4885,14.4457,14.46,12400.0
2009-01-14 14:25:00,20.25,20.29,20.23,20.28,32600.0,14.4671,14.4957,14.4528,14.4885,32600.0
2009-01-14 14:30:00,20.28,20.38,20.28,20.38,40600.0,14.4885,14.56,14.4885,14.56,40600.0
2009-01-14 14:35:00,20.36,20.41,20.36,20.36,29400.0,14.5457,14.5814,14.5457,14.5457,29400.0
2009-01-14 14:40:00,20.36,20.4,20.33,20.4,44200.0,14.5457,14.5743,14.5243,14.5743,44200.0
2009-01-14 14:45:00,20.39,20.42,20.32,20.32,24800.0,14.5671,14.5886,14.5171,14.5171,24800.0
2009-01-14 14:50:00,20.32,20.37,20.3,20.33,13200.0,14.5171,14.5528,14.5028,14.5243,13200.0
2009-01-14 14:55:00,20.31,20.4,20.31,20.36,62200.0,14.51,14.5743,14.51,14.5457,62200.0
2009-01-14 15:00:00,20.34,20.35,20.22,20.25,41600.0,14.5314,14.5386,14.4457,14.4671,41600.0
2009-01-14 15:05:00,20.27,20.27,20.17,20.18,58200.0,14.4814,14.4814,14.41,14.4171,58200.0
2009-01-14 15:10:00,20.21,20.23,20.15,20.18,42000.0,14.4385,14.4528,14.3957,14.4171,42000.0
2009-01-14 15:15:00,20.18,20.2,20.11,20.19,49800.0,14.4171,14.4314,14.3671,14.4242,49800.0
2009-01-14 15:20:00,20.2,20.25,20.17,20.21,54600.0,14.4314,14.4671,14.41,14.4385,54600.0
2009-01-14 15:25:00,20.22,20.27,20.14,20.16,73800.0,14.4457,14.4814,14.3885,14.4028,73800.0
2009-01-14 15:30:00,20.17,20.23,20.16,20.2,53400.0,14.41,14.4528,14.4028,14.4314,53400.0
2009-01-14 15:35:00,20.22,20.22,20.08,20.09,78600.0,14.4457,14.4457,14.3457,14.3528,78600.0
2009-01-14 15:40:00,20.09,20.13,20.0,20.09,94200.0,14.3528,14.3814,14.2885,14.3528,94200.0
2009-01-14 15:45:00,20.09,20.2,20.05,20.17,97400.0,14.3528,14.4314,14.3242,14.41,97400.0
2009-01-14 15:50:00,20.17,20.22,20.12,20.14,124200.0,14.41,14.4457,14.3742,14.3885,124200.0
2009-01-14 15:55:00,20.14,20.16,20.1,20.14,224600.0,14.3885,14.4028,14.3599,14.3885,224600.0
2009-01-15 09:30:00,20.11,20.37,20.11,20.29,28600.0,14.3671,14.5528,14.3671,14.4957,28600.0
2009-01-15 09:35:00,20.29,20.39,20.22,20.39,28600.0,14.4957,14.5671,14.4457,14.5671,28600.0
2009-01-15 09:40:00,20.33,20.38,20.22,20.23,32200.0,14.5243,14.56,14.4457,14.4528,32200.0
2009-01-15 09:45:00,20.21,20.21,20.0,20.01,70000.0,14.4385,14.4385,14.2885,14.2957,70000.0
2009-01-15 09:50:00,20.03,20.06,20.0,20.01,43000.0,14.3099,14.3314,14.2885,14.2957,43000.0
2009-01-15 09:55:00,20.0,20.06,19.96,19.96,64600.0,14.2885,14.3314,14.2599,14.2599,64600.0
2009-01-15 10:00:00,19.96,20.02,19.88,19.97,87200.0,14.2599,14.3028,14.2028,14.2671,87200.0
2009-01-15 10:05:00,19.97,19.97,19.85,19.91,69400.0,14.2671,14.2671,14.1813,14.2242,69400.0
2009-01-15 10:10:00,19.91,19.96,19.85,19.9,44600.0,14.2242,14.2599,14.1813,14.2171,44600.0
2009-01-15 10:15:00,19.89,19.89,19.85,19.86,37600.0,14.2099,14.2099,14.1813,14.1885,37600.0
2009-01-15 10:20:00,19.86,19.89,19.84,19.84,63200.0,14.1885,14.2099,14.1742,14.1742,63200.0
2009-01-15 10:25:00,19.85,19.86,19.82,19.85,58200.0,14.1813,14.1885,14.1599,14.1813,58200.0
2009-01-15 10:30:00,19.84,19.86,19.82,19.83,52200.0,14.1742,14.1885,14.1599,14.1671,52200.0
2009-01-15 10:35:00,19.84,19.88,19.82,19.88,70600.0,14.1742,14.2028,14.1599,14.2028,70600.0
2009-01-15 10:40:00,19.9,20.0,19.9,19.98,39200.0,14.2171,14.2885,14.2171,14.2742,39200.0
2009-01-15 10:45:00,19.97,20.04,19.97,20.04,40600.0,14.2671,14.3171,14.2671,14.3171,40600.0
2009-01-15 10:50:00,20.05,20.1,20.04,20.07,39000.0,14.3242,14.3599,14.3171,14.3385,39000.0
2009-01-15 10:55:00,20.09,20.13,20.06,20.08,39400.0,14.3528,14.3814,14.3314,14.3457,39400.0
2009-01-15 11:00:00,20.08,20.17,20.06,20.15,46600.0,14.3457,14.41,14.3314,14.3957,46600.0
2009-01-15 11:05:00,20.16,20.2,20.13,20.17,36400.0,14.4028,14.4314,14.3814,14.41,36400.0
2009-01-15 11:10:00,20.18,20.2,20.14,20.14,23200.0,14.4171,14.4314,14.3885,14.3885,23200.0
2009-01-15 11:15:00,20.16,20.16,20.1,20.1,44200.0,14.4028,14.4028,14.3599,14.3599,44200.0
2009-01-15 11:20:00,20.11,20.18,20.09,20.18,30000.0,14.3671,14.4171,14.3528,14.4171,30000.0
2009-01-15 11:25:00,20.17,20.25,20.16,20.24,41600.0,14.41,14.4671,14.4028,14.46,41600.0
2009-01-15 11:30:00,20.25,20.26,20.23,20.24,32200.0,14.4671,14.4743,14.4528,14.46,32200.0
2009-01-15 11:35:00,20.24,20.24,20.16,20.19,30600.0,14.46,14.46,14.4028,14.4242,30600.0
2009-01-15 11:40:00,20.19,20.2,20.08,20.1,33000.0,14.4242,14.4314,14.3457,14.3599,33000.0
2009-01-15 11:45:00,20.1,20.14,20.09,20.12,35800.0,14.3599,14.3885,14.3528,14.3742,35800.0
2009-01-15 11:50:00,20.13,20.19,20.11,20.18,34600.0,14.3814,14.4242,14.3671,14.4171,34600.0
2009-01-15 11:55:00,20.18,20.22,20.16,20.2,34400.0,14.4171,14.4457,14.4028,14.4314,34400.0
2009-01-15 12:00:00,20.19,20.27,20.18,20.22,53600.0,14.4242,14.4814,14.4171,14.4457,53600.0
2009-01-15 12:05:00,20.22,20.22,20.18,20.21,63400.0,14.4457,14.4457,14.4171,14.4385,63400.0
2009-01-15 12:10:00,20.21,20.21,20.1,20.15,62400.0,14.4385,14.4385,14.3599,14.3957,62400.0
2009-01-15 12:15:00,20.13,20.15,20.08,20.13,43600.0,14.3814,14.3957,14.3457,14.3814,43600.0
2009-01-15 12:20:00,20.13,20.15,20.1,20.13,37800.0,14.3814,14.3957,14.3599,14.3814,37800.0
2009-01-15 12:25:00,20.12,20.15,20.09,20.14,45000.0,14.3742,14.3957,14.3528,14.3885,45000.0
2009-01-15 12:30:00,20.13,20.19,20.11,20.16,82000.0,14.3814,14.4242,14.3671,14.4028,82000.0
2009-01-15 12:35:00,20.17,20.17,20.03,20.03,41400.0,14.41,14.41,14.3099,14.3099,41400.0
2009-01-15 12:40:00,20.02,20.09,20.02,20.06,41400.0,14.3028,14.3528,14.3028,14.3314,41400.0
2009-01-15 12:45:00,20.06,20.06,20.0,20.01,55800.0,14.3314,14.3314,14.2885,14.2957,55800.0
2009-01-15 12:50:00,20.01,20.08,20.01,20.06,45600.0,14.2957,14.3457,14.2957,14.3314,45600.0
2009-01-15 12:55:00,20.07,20.07,20.0,20.06,21200.0,14.3385,14.3385,14.2885,14.3314,21200.0
2009-01-15 13:00:00,20.07,20.14,20.06,20.11,36800.0,14.3385,14.3885,14.3314,14.3671,36800.0
2009-01-15 13:05:00,20.11,20.15,20.11,20.13,19600.0,14.3671,14.3957,14.3671,14.3814,19600.0
2009-01-15 13:10:00,20.12,20.17,20.05,20.11,40800.0,14.3742,14.41,14.3242,14.3671,40800.0
2009-01-15 13:15:00,20.11,20.2,20.09,20.15,40400.0,14.3671,14.4314,14.3528,14.3957,40400.0
2009-01-15 13:20:00,20.15,20.2,20.11,20.2,46200.0,14.3957,14.4314,14.3671,14.4314,46200.0
2009-01-15 13:25:00,20.2,20.25,20.16,20.2,121400.0,14.4314,14.4671,14.4028,14.4314,121400.0
2009-01-15 13:30:00,20.21,20.25,20.19,20.23,61800.0,14.4385,14.4671,14.4242,14.4528,61800.0
2009-01-15 13:35:00,20.21,20.39,20.21,20.38,41200.0,14.4385,14.5671,14.4385,14.56,41200.0
2009-01-15 13:40:00,20.37,20.43,20.34,20.38,57000.0,14.5528,14.5957,14.5314,14.56,57000.0
2009-01-15 13:45:00,20.38,20.39,20.3,20.37,47000.0,14.56,14.5671,14.5028,14.5528,47000.0
2009-01-15 13:50:00,20.35,20.55,20.34,20.53,62200.0,14.5386,14.6814,14.5314,14.6672,62200.0
2009-01-15 13:55:00,20.52,20.7,20.48,20.64,62800.0,14.66,14.7886,14.6314,14.7457,62800.0
2009-01-15 14:00:00,20.65,20.75,20.61,20.62,85000.0,14.7529,14.8243,14.7243,14.7315,85000.0
2009-01-15 14:05:00,20.61,20.82,20.61,20.73,81800.0,14.7243,14.8743,14.7243,14.81,81800.0
2009-01-15 14:10:00,20.74,20.83,20.64,20.66,68200.0,14.8172,14.8815,14.7457,14.76,68200.0
2009-01-15 14:15:00,20.66,20.79,20.64,20.72,65800.0,14.76,14.8529,14.7457,14.8029,65800.0
2009-01-15 14:20:00,20.73,20.8,20.66,20.68,49400.0,14.81,14.86,14.76,14.7743,49400.0
2009-01-15 14:25:00,20.65,20.91,20.65,20.88,72400.0,14.7529,14.9386,14.7529,14.9172,72400.0
2009-01-15 14:30:00,20.88,21.0,20.82,20.92,73000.0,14.9172,15.0029,14.8743,14.9458,73000.0
2009-01-15 14:35:00,20.92,20.95,20.8,20.93,48000.0,14.9458,14.9672,14.86,14.9529,48000.0
2009-01-15 14:40:00,20.93,20.99,20.88,20.93,35800.0,14.9529,14.9958,14.9172,14.9529,35800.0
2009-01-15 14:45:00,20.96,21.11,20.93,21.01,93800.0,14.9744,15.0815,14.9529,15.0101,93800.0
2009-01-15 14:50:00,21.05,21.09,20.9,20.91,49600.0,15.0387,15.0672,14.9315,14.9386,49600.0
2009-01-15 14:55:00,20.91,20.96,20.8,20.8,35400.0,14.9386,14.9744,14.86,14.86,35400.0
2009-01-15 15:00:00,20.8,21.03,20.79,20.87,77000.0,14.86,15.0244,14.8529,14.9101,77000.0
2009-01-15 15:05:00,20.87,20.96,20.77,20.82,63600.0,14.9101,14.9744,14.8386,14.8743,63600.0
2009-01-15 15:10:00,20.84,20.94,20.8,20.93,51400.0,14.8886,14.9601,14.86,14.9529,51400.0
2009-01-15 15:15:00,20.93,21.1,20.93,21.08,100000.0,14.9529,15.0744,14.9529,15.0601,100000.0
2009-01-15 15:20:00,21.08,21.1,20.93,20.93,76000.0,15.0601,15.0744,14.9529,14.9529,76000.0
2009-01-15 15:25:00,20.93,20.93,20.75,20.82,75400.0,14.9529,14.9529,14.8243,14.8743,75400.0
2009-01-15 15:30:00,20.81,20.82,20.6,20.66,139400.0,14.8672,14.8743,14.7172,14.76,139400.0
2009-01-15 15:35:00,20.66,20.68,20.56,20.67,90000.0,14.76,14.7743,14.6886,14.7672,90000.0
2009-01-15 15:40:00,20.68,20.68,20.52,20.57,157400.0,14.7743,14.7743,14.66,14.6957,157400.0
2009-01-15 15:45:00,20.57,20.68,20.53,20.59,165200.0,14.6957,14.7743,14.6672,14.71,165200.0
2009-01-15 15:50:00,20.58,20.75,20.58,20.73,202800.0,14.7029,14.8243,14.7029,14.81,202800.0
2009-01-15 15:55:00,20.72,20.8,20.67,20.8,247000.0,14.8029,14.86,14.7672,14.86,247000.0
2009-01-16 09:30:00,20.0,20.61,19.82,20.36,278000.0,14.2885,14.7243,14.1599,14.5457,278000.0
2009-01-16 09:35:00,20.36,20.69,20.25,20.68,127400.0,14.5457,14.7815,14.4671,14.7743,127400.0
2009-01-16 09:40:00,20.69,20.92,20.59,20.92,112600.0,14.7815,14.9458,14.71,14.9458,112600.0
2009-01-16 09:45:00,20.92,20.98,20.78,20.78,88400.0,14.9458,14.9886,14.8458,14.8458,88400.0
2009-01-16 09:50:00,20.8,20.92,20.8,20.88,60800.0,14.86,14.9458,14.86,14.9172,60800.0
2009-01-16 09:55:00,20.88,20.88,20.73,20.78,75200.0,14.9172,14.9172,14.81,14.8458,75200.0
2009-01-16 10:00:00,20.79,20.8,20.65,20.66,82000.0,14.8529,14.86,14.7529,14.76,82000.0
2009-01-16 10:05:00,20.66,20.71,20.51,20.58,65400.0,14.76,14.7957,14.6529,14.7029,65400.0
2009-01-16 10:10:00,20.58,20.58,20.33,20.39,137600.0,14.7029,14.7029,14.5243,14.5671,137600.0
2009-01-16 10:15:00,20.41,20.48,20.31,20.45,51600.0,14.5814,14.6314,14.51,14.61,51600.0
2009-01-16 10:20:00,20.46,20.7,20.46,20.66,64800.0,14.6171,14.7886,14.6171,14.76,64800.0
2009-01-16 10:25:00,20.68,20.71,20.62,20.67,102200.0,14.7743,14.7957,14.7315,14.7672,102200.0
2009-01-16 10:30:00,20.67,20.81,20.66,20.74,61800.0,14.7672,14.8672,14.76,14.8172,61800.0
2009-01-16 10:35:00,20.74,20.75,20.59,20.68,50400.0,14.8172,14.8243,14.71,14.7743,50400.0
2009-01-16 10:40:00,20.68,20.68,20.6,20.64,37000.0,14.7743,14.7743,14.7172,14.7457,37000.0
2009-01-16 10:45:00,20.66,20.78,20.66,20.7,81800.0,14.76,14.8458,14.76,14.7886,81800.0
2009-01-16 10:50:00,20.68,20.81,20.61,20.78,46200.0,14.7743,14.8672,14.7243,14.8458,46200.0
2009-01-16 10:55:00,20.76,20.85,20.61,20.71,45600.0,14.8315,14.8958,14.7243,14.7957,45600.0
2009-01-16 11:00:00,20.68,20.71,20.6,20.7,33200.0,14.7743,14.7957,14.7172,14.7886,33200.0
2009-01-16 11:05:00,20.68,20.74,20.61,20.71,43200.0,14.7743,14.8172,14.7243,14.7957,43200.0
2009-01-16 11:10:00,20.72,20.75,20.53,20.63,76000.0,14.8029,14.8243,14.6672,14.7386,76000.0
2009-01-16 11:15:00,20.61,20.61,20.5,20.53,55800.0,14.7243,14.7243,14.6457,14.6672,55800.0
2009-01-16 11:20:00,20.56,20.59,20.48,20.58,37600.0,14.6886,14.71,14.6314,14.7029,37600.0
2009-01-16 11:25:00,20.58,20.63,20.56,20.6,43400.0,14.7029,14.7386,14.6886,14.7172,43400.0
2009-01-16 11:30:00,20.6,20.63,20.56,20.57,62800.0,14.7172,14.7386,14.6886,14.6957,62800.0
2009-01-16 11:35:00,20.58,20.6,20.52,20.55,36600.0,14.7029,14.7172,14.66,14.6814,36600.0
2009-01-16 11:40:00,20.53,20.55,20.45,20.55,51600.0,14.6672,14.6814,14.61,14.6814,51600.0
2009-01-16 11:45:00,20.54,20.62,20.5,20.62,46200.0,14.6743,14.7315,14.6457,14.7315,46200.0
2009-01-16 11:50:00,20.61,20.65,20.55,20.58,50600.0,14.7243,14.7529,14.6814,14.7029,50600.0
2009-01-16 11:55:00,20.58,20.58,20.39,20.43,65000.0,14.7029,14.7029,14.5671,14.5957,65000.0
2009-01-16 12:00:00,20.44,20.44,20.33,20.33,70000.0,14.6029,14.6029,14.5243,14.5243,70000.0
2009-01-16 12:05:00,20.33,20.44,20.31,20.38,121000.0,14.5243,14.6029,14.51,14.56,121000.0
2009-01-16 12:10:00,20.35,20.45,20.35,20.41,69600.0,14.5386,14.61,14.5386,14.5814,69600.0
2009-01-16 12:15:00,20.42,20.43,20.28,20.35,73000.0,14.5886,14.5957,14.4885,14.5386,73000.0
2009-01-16 12:20:00,20.38,20.4,20.19,20.25,47400.0,14.56,14.5743,14.4242,14.4671,47400.0
2009-01-16 12:25:00,20.24,20.31,20.19,20.29,30600.0,14.46,14.51,14.4242,14.4957,30600.0
2009-01-16 12:30:00,20.29,20.38,20.28,20.34,32400.0,14.4957,14.56,14.4885,14.5314,32400.0
2009-01-16 12:35:00,20.34,20.42,20.24,20.42,31800.0,14.5314,14.5886,14.46,14.5886,31800.0
2009-01-16 12:40:00,20.42,20.45,20.35,20.39,30000.0,14.5886,14.61,14.5386,14.5671,30000.0
2009-01-16 12:45:00,20.37,20.42,20.34,20.4,22600.0,14.5528,14.5886,14.5314,14.5743,22600.0
2009-01-16 12:50:00,20.4,20.45,20.39,20.39,62000.0,14.5743,14.61,14.5671,14.5671,62000.0
2009-01-16 12:55:00,20.4,20.41,20.25,20.31,73600.0,14.5743,14.5814,14.4671,14.51,73600.0
2009-01-16 13:00:00,20.31,20.39,20.21,20.21,62200.0,14.51,14.5671,14.4385,14.4385,62200.0
2009-01-16 13:05:00,20.23,20.25,20.16,20.22,36000.0,14.4528,14.4671,14.4028,14.4457,36000.0
2009-01-16 13:10:00,20.25,20.32,20.18,20.18,65200.0,14.4671,14.5171,14.4171,14.4171,65200.0
2009-01-16 13:15:00,20.18,20.24,20.18,20.21,35400.0,14.4171,14.46,14.4171,14.4385,35400.0
2009-01-16 13:20:00,20.19,20.31,20.19,20.23,31000.0,14.4242,14.51,14.4242,14.4528,31000.0
2009-01-16 13:25:00,20.29,20.31,20.16,20.22,49200.0,14.4957,14.51,14.4028,14.4457,49200.0
2009-01-16 13:30:00,20.22,20.33,20.21,20.3,72800.0,14.4457,14.5243,14.4385,14.5028,72800.0
2009-01-16 13:35:00,20.3,20.46,20.3,20.35,48400.0,14.5028,14.6171,14.5028,14.5386,48400.0
2009-01-16 13:40:00,20.35,20.42,20.35,20.42,43600.0,14.5386,14.5886,14.5386,14.5886,43600.0
2009-01-16 13:45:00,20.4,20.4,20.33,20.36,23800.0,14.5743,14.5743,14.5243,14.5457,23800.0
2009-01-16 13:50:00,20.37,20.41,20.3,20.31,34800.0,14.5528,14.5814,14.5028,14.51,34800.0
2009-01-16 13:55:00,20.32,20.47,20.32,20.47,45200.0,14.5171,14.6243,14.5171,14.6243,45200.0
2009-01-16 14:00:00,20.48,20.5,20.38,20.47,30200.0,14.6314,14.6457,14.56,14.6243,30200.0
2009-01-16 14:05:00,20.46,20.54,20.45,20.48,62600.0,14.6171,14.6743,14.61,14.6314,62600.0
2009-01-16 14:10:00,20.48,20.53,20.48,20.51,24000.0,14.6314,14.6672,14.6314,14.6529,24000.0
2009-01-16 14:15:00,20.52,20.53,20.39,20.43,44600.0,14.66,14.6672,14.5671,14.5957,44600.0
2009-01-16 14:20:00,20.43,20.49,20.36,20.49,46200.0,14.5957,14.6386,14.5457,14.6386,46200.0
2009-01-16 14:25:00,20.5,20.57,20.48,20.54,39000.0,14.6457,14.6957,14.6314,14.6743,39000.0
2009-01-16 14:30:00,20.57,20.62,20.49,20.5,56600.0,14.6957,14.7315,14.6386,14.6457,56600.0
2009-01-16 14:35:00,20.49,20.67,20.49,20.59,57600.0,14.6386,14.7672,14.6386,14.71,57600.0
2009-01-16 14:40:00,20.59,20.72,20.48,20.55,58600.0,14.71,14.8029,14.6314,14.6814,58600.0
2009-01-16 14:45:00,20.55,20.66,20.5,20.58,85000.0,14.6814,14.76,14.6457,14.7029,85000.0
2009-01-16 14:50:00,20.58,20.7,20.56,20.67,57400.0,14.7029,14.7886,14.6886,14.7672,57400.0
2009-01-16 14:55:00,20.68,20.82,20.67,20.82,56400.0,14.7743,14.8743,14.7672,14.8743,56400.0
2009-01-16 15:00:00,20.82,20.86,20.64,20.64,64200.0,14.8743,14.9029,14.7457,14.7457,64200.0
2009-01-16 15:05:00,20.65,20.85,20.65,20.79,104800.0,14.7529,14.8958,14.7529,14.8529,104800.0
2009-01-16 15:10:00,20.8,20.93,20.8,20.81,42400.0,14.86,14.9529,14.86,14.8672,42400.0
2009-01-16 15:15:00,20.82,20.95,20.82,20.87,52800.0,14.8743,14.9672,14.8743,14.9101,52800.0
2009-01-16 15:20:00,20.88,20.91,20.73,20.86,56000.0,14.9172,14.9386,14.81,14.9029,56000.0
2009-01-16 15:25:00,20.87,20.91,20.61,20.61,83600.0,14.9101,14.9386,14.7243,14.7243,83600.0
2009-01-16 15:30:00,20.61,20.75,20.61,20.7,67800.0,14.7243,14.8243,14.7243,14.7886,67800.0
2009-01-16 15:35:00,20.7,20.84,20.7,20.77,49000.0,14.7886,14.8886,14.7886,14.8386,49000.0
2009-01-16 15:40:00,20.78,20.79,20.68,20.78,46400.0,14.8458,14.8529,14.7743,14.8458,46400.0
2009-01-16 15:45:00,20.8,20.88,20.77,20.83,52600.0,14.86,14.9172,14.8386,14.8815,52600.0
2009-01-16 15:50:00,20.85,20.87,20.83,20.86,111600.0,14.8958,14.9101,14.8815,14.9029,111600.0
2009-01-16 15:55:00,20.86,20.86,20.67,20.71,312800.0,14.9029,14.9029,14.7672,14.7957,312800.0
2009-01-20 09:30:00,20.54,20.71,20.5,20.55,40200.0,14.6743,14.7957,14.6457,14.6814,40200.0
2009-01-20 09:35:00,20.55,20.59,20.32,20.32,51800.0,14.6814,14.71,14.5171,14.5171,51800.0
2009-01-20 09:40:00,20.34,20.36,20.11,20.11,61000.0,14.5314,14.5457,14.3671,14.3671,61000.0
2009-01-20 09:45:00,20.11,20.15,19.91,19.92,122800.0,14.3671,14.3957,14.2242,14.2314,122800.0
2009-01-20 09:50:00,19.93,20.06,19.89,19.9,106400.0,14.2385,14.3314,14.2099,14.2171,106400.0
2009-01-20 09:55:00,19.88,19.96,19.86,19.86,62600.0,14.2028,14.2599,14.1885,14.1885,62600.0
2009-01-20 10:00:00,19.86,19.87,19.75,19.75,125400.0,14.1885,14.1956,14.1099,14.1099,125400.0
2009-01-20 10:05:00,19.75,19.78,19.68,19.72,155200.0,14.1099,14.1313,14.0599,14.0885,155200.0
2009-01-20 10:10:00,19.69,19.89,19.68,19.88,105200.0,14.067,14.2099,14.0599,14.2028,105200.0
2009-01-20 10:15:00,19.88,19.92,19.83,19.89,64200.0,14.2028,14.2314,14.1671,14.2099,64200.0
2009-01-20 10:20:00,19.87,19.92,19.83,19.84,46400.0,14.1956,14.2314,14.1671,14.1742,46400.0
2009-01-20 10:25:00,19.84,19.86,19.75,19.84,38000.0,14.1742,14.1885,14.1099,14.1742,38000.0
2009-01-20 10:30:00,19.84,19.84,19.77,19.79,84800.0,14.1742,14.1742,14.1242,14.1385,84800.0
2009-01-20 10:35:00,19.78,19.79,19.69,19.74,88600.0,14.1313,14.1385,14.067,14.1028,88600.0
2009-01-20 10:40:00,19.73,19.75,19.68,19.72,78000.0,14.0956,14.1099,14.0599,14.0885,78000.0
2009-01-20 10:45:00,19.72,19.86,19.71,19.86,60200.0,14.0885,14.1885,14.0813,14.1885,60200.0
2009-01-20 10:50:00,19.86,19.89,19.83,19.85,85800.0,14.1885,14.2099,14.1671,14.1813,85800.0
2009-01-20 10:55:00,19.85,19.87,19.82,19.84,83200.0,14.1813,14.1956,14.1599,14.1742,83200.0
2009-01-20 11:00:00,19.86,19.96,19.84,19.93,47600.0,14.1885,14.2599,14.1742,14.2385,47600.0
2009-01-20 11:05:00,19.93,19.95,19.84,19.86,45200.0,14.2385,14.2528,14.1742,14.1885,45200.0
2009-01-20 11:10:00,19.86,19.9,19.84,19.86,75200.0,14.1885,14.2171,14.1742,14.1885,75200.0
2009-01-20 11:15:00,19.86,19.88,19.82,19.85,59600.0,14.1885,14.2028,14.1599,14.1813,59600.0
2009-01-20 11:20:00,19.85,19.86,19.8,19.81,68200.0,14.1813,14.1885,14.1456,14.1528,68200.0
2009-01-20 11:25:00,19.81,19.86,19.8,19.85,44600.0,14.1528,14.1885,14.1456,14.1813,44600.0
2009-01-20 11:30:00,19.86,19.92,19.84,19.91,43400.0,14.1885,14.2314,14.1742,14.2242,43400.0
2009-01-20 11:35:00,19.92,20.05,19.92,20.01,59600.0,14.2314,14.3242,14.2314,14.2957,59600.0
2009-01-20 11:40:00,20.0,20.04,20.0,20.01,433200.0,14.2885,14.3171,14.2885,14.2957,433200.0
2009-01-20 11:45:00,20.02,20.02,19.93,19.93,77000.0,14.3028,14.3028,14.2385,14.2385,77000.0
2009-01-20 11:50:00,19.93,19.95,19.86,19.92,69000.0,14.2385,14.2528,14.1885,14.2314,69000.0
2009-01-20 11:55:00,19.92,19.93,19.8,19.84,109800.0,14.2314,14.2385,14.1456,14.1742,109800.0
2009-01-20 12:00:00,19.82,19.93,19.8,19.93,49600.0,14.1599,14.2385,14.1456,14.2385,49600.0
2009-01-20 12:05:00,19.93,19.93,19.85,19.9,65600.0,14.2385,14.2385,14.1813,14.2171,65600.0
2009-01-20 12:10:00,19.91,20.04,19.9,20.03,51200.0,14.2242,14.3171,14.2171,14.3099,51200.0
2009-01-20 12:15:00,20.02,20.06,20.0,20.0,28800.0,14.3028,14.3314,14.2885,14.2885,28800.0
2009-01-20 12:20:00,20.0,20.0,19.89,19.91,49800.0,14.2885,14.2885,14.2099,14.2242,49800.0
2009-01-20 12:25:00,19.91,19.93,19.78,19.8,62800.0,14.2242,14.2385,14.1313,14.1456,62800.0
2009-01-20 12:30:00,19.79,19.91,19.78,19.91,44000.0,14.1385,14.2242,14.1313,14.2242,44000.0
2009-01-20 12:35:00,19.92,19.98,19.9,19.95,65400.0,14.2314,14.2742,14.2171,14.2528,65400.0
2009-01-20 12:40:00,19.95,20.04,19.89,20.03,50200.0,14.2528,14.3171,14.2099,14.3099,50200.0
2009-01-20 12:45:00,20.03,20.06,19.97,20.01,76800.0,14.3099,14.3314,14.2671,14.2957,76800.0
2009-01-20 12:50:00,20.01,20.07,20.0,20.04,81200.0,14.2957,14.3385,14.2885,14.3171,81200.0
2009-01-20 12:55:00,20.04,20.04,19.98,20.0,67200.0,14.3171,14.3171,14.2742,14.2885,67200.0
2009-01-20 13:00:00,20.0,20.1,19.97,20.03,49000.0,14.2885,14.3599,14.2671,14.3099,49000.0
2009-01-20 13:05:00,20.04,20.09,19.95,19.96,58600.0,14.3171,14.3528,14.2528,14.2599,58600.0
2009-01-20 13:10:00,19.96,19.99,19.91,19.96,65400.0,14.2599,14.2814,14.2242,14.2599,65400.0
2009-01-20 13:15:00,19.96,19.98,19.87,19.93,71600.0,14.2599,14.2742,14.1956,14.2385,71600.0
2009-01-20 13:20:00,19.93,20.02,19.92,20.02,74000.0,14.2385,14.3028,14.2314,14.3028,74000.0
2009-01-20 13:25:00,20.02,20.05,19.98,19.99,51000.0,14.3028,14.3242,14.2742,14.2814,51000.0
2009-01-20 13:30:00,19.99,20.0,19.89,19.9,90800.0,14.2814,14.2885,14.2099,14.2171,90800.0
2009-01-20 13:35:00,19.9,19.92,19.86,19.91,68000.0,14.2171,14.2314,14.1885,14.2242,68000.0
2009-01-20 13:40:00,19.91,19.97,19.89,19.96,47800.0,14.2242,14.2671,14.2099,14.2599,47800.0
2009-01-20 13:45:00,19.96,19.97,19.86,19.89,82600.0,14.2599,14.2671,14.1885,14.2099,82600.0
2009-01-20 13:50:00,19.88,19.91,19.86,19.89,96200.0,14.2028,14.2242,14.1885,14.2099,96200.0
2009-01-20 13:55:00,19.89,19.95,19.88,19.89,92000.0,14.2099,14.2528,14.2028,14.2099,92000.0
2009-01-20 14:00:00,19.89,19.89,19.82,19.89,83600.0,14.2099,14.2099,14.1599,14.2099,83600.0
2009-01-20 14:05:00,19.89,19.95,19.86,19.89,111200.0,14.2099,14.2528,14.1885,14.2099,111200.0
2009-01-20 14:10:00,19.89,19.92,19.84,19.84,74200.0,14.2099,14.2314,14.1742,14.1742,74200.0
2009-01-20 14:15:00,19.85,19.93,19.84,19.9,104000.0,14.1813,14.2385,14.1742,14.2171,104000.0
2009-01-20 14:20:00,19.9,19.92,19.78,19.82,92800.0,14.2171,14.2314,14.1313,14.1599,92800.0
2009-01-20 14:25:00,19.83,19.93,19.79,19.9,64800.0,14.1671,14.2385,14.1385,14.2171,64800.0
2009-01-20 14:30:00,19.89,19.97,19.87,19.97,80600.0,14.2099,14.2671,14.1956,14.2671,80600.0
2009-01-20 14:35:00,19.96,20.07,19.93,20.06,117200.0,14.2599,14.3385,14.2385,14.3314,117200.0
2009-01-20 14:40:00,20.05,20.05,19.96,20.0,125600.0,14.3242,14.3242,14.2599,14.2885,125600.0
2009-01-20 14:45:00,20.0,20.03,19.95,19.98,191000.0,14.2885,14.3099,14.2528,14.2742,191000.0
2009-01-20 14:50:00,19.97,20.0,19.89,19.97,100800.0,14.2671,14.2885,14.2099,14.2671,100800.0
2009-01-20 14:55:00,19.97,19.98,19.83,19.88,141800.0,14.2671,14.2742,14.1671,14.2028,141800.0
2009-01-20 15:00:00,19.89,19.93,19.83,19.86,118400.0,14.2099,14.2385,14.1671,14.1885,118400.0
2009-01-20 15:05:00,19.86,19.89,19.83,19.83,92000.0,14.1885,14.2099,14.1671,14.1671,92000.0
2009-01-20 15:10:00,19.83,19.89,19.83,19.86,79400.0,14.1671,14.2099,14.1671,14.1885,79400.0
2009-01-20 15:15:00,19.86,19.88,19.78,19.83,109200.0,14.1885,14.2028,14.1313,14.1671,109200.0
2009-01-20 15:20:00,19.83,19.89,19.82,19.86,115600.0,14.1671,14.2099,14.1599,14.1885,115600.0
2009-01-20 15:25:00,19.86,19.95,19.84,19.89,105600.0,14.1885,14.2528,14.1742,14.2099,105600.0
2009-01-20 15:30:00,19.89,20.04,19.88,20.01,137600.0,14.2099,14.3171,14.2028,14.2957,137600.0
2009-01-20 15:35:00,20.0,20.06,19.89,19.9,154600.0,14.2885,14.3314,14.2099,14.2171,154600.0
2009-01-20 15:40:00,19.91,19.93,19.86,19.9,191600.0,14.2242,14.2385,14.1885,14.2171,191600.0
2009-01-20 15:45:00,19.91,19.98,19.86,19.93,173800.0,14.2242,14.2742,14.1885,14.2385,173800.0
2009-01-20 15:50:00,19.93,19.94,19.75,19.75,188000.0,14.2385,14.2456,14.1099,14.1099,188000.0
2009-01-20 15:55:00,19.75,19.8,19.68,19.79,179000.0,14.1099,14.1456,14.0599,14.1385,179000.0
2009-01-21 09:30:00,20.16,20.23,20.08,20.08,50800.0,14.4028,14.4528,14.3457,14.3457,50800.0
2009-01-21 09:35:00,20.07,20.09,19.92,19.93,97400.0,14.3385,14.3528,14.2314,14.2385,97400.0
2009-01-21 09:40:00,19.94,19.98,19.84,19.89,122600.0,14.2456,14.2742,14.1742,14.2099,122600.0
2009-01-21 09:45:00,19.88,20.03,19.88,20.03,73200.0,14.2028,14.3099,14.2028,14.3099,73200.0
2009-01-21 09:50:00,20.04,20.05,19.93,20.0,111800.0,14.3171,14.3242,14.2385,14.2885,111800.0
2009-01-21 09:55:00,20.0,20.04,19.95,19.98,113600.0,14.2885,14.3171,14.2528,14.2742,113600.0
2009-01-21 10:00:00,19.98,20.03,19.96,19.99,83600.0,14.2742,14.3099,14.2599,14.2814,83600.0
2009-01-21 10:05:00,20.0,20.09,19.95,19.96,98600.0,14.2885,14.3528,14.2528,14.2599,98600.0
2009-01-21 10:10:00,19.95,19.97,19.88,19.92,105600.0,14.2528,14.2671,14.2028,14.2314,105600.0
2009-01-21 10:15:00,19.93,19.96,19.82,19.87,157200.0,14.2385,14.2599,14.1599,14.1956,157200.0
2009-01-21 10:20:00,19.87,19.93,19.82,19.83,86800.0,14.1956,14.2385,14.1599,14.1671,86800.0
2009-01-21 10:25:00,19.82,19.85,19.63,19.63,177800.0,14.1599,14.1813,14.0242,14.0242,177800.0
2009-01-21 10:30:00,19.65,19.7,19.61,19.61,112600.0,14.0385,14.0742,14.0099,14.0099,112600.0
2009-01-21 10:35:00,19.62,19.64,19.53,19.61,122200.0,14.017,14.0313,13.9527,14.0099,122200.0
2009-01-21 10:40:00,19.61,19.61,19.5,19.54,86400.0,14.0099,14.0099,13.9313,13.9599,86400.0
2009-01-21 10:45:00,19.54,19.58,19.48,19.48,110400.0,13.9599,13.9884,13.917,13.917,110400.0
2009-01-21 10:50:00,19.48,19.49,19.39,19.47,80200.0,13.917,13.9241,13.8527,13.9099,80200.0
2009-01-21 10:55:00,19.48,19.49,19.4,19.42,129200.0,13.917,13.9241,13.8599,13.8741,129200.0
2009-01-21 11:00:00,19.42,19.5,19.42,19.46,79600.0,13.8741,13.9313,13.8741,13.9027,79600.0
2009-01-21 11:05:00,19.46,19.54,19.44,19.47,122600.0,13.9027,13.9599,13.8884,13.9099,122600.0
2009-01-21 11:10:00,19.46,19.5,19.41,19.41,126600.0,13.9027,13.9313,13.867,13.867,126600.0
2009-01-21 11:15:00,19.41,19.45,19.39,19.41,123000.0,13.867,13.8956,13.8527,13.867,123000.0
2009-01-21 11:20:00,19.41,19.49,19.4,19.49,79200.0,13.867,13.9241,13.8599,13.9241,79200.0
2009-01-21 11:25:00,19.48,19.56,19.46,19.56,66200.0,13.917,13.9742,13.9027,13.9742,66200.0
2009-01-21 11:30:00,19.56,19.63,19.53,19.58,128600.0,13.9742,14.0242,13.9527,13.9884,128600.0
2009-01-21 11:35:00,19.58,19.61,19.49,19.52,112000.0,13.9884,14.0099,13.9241,13.9456,112000.0
2009-01-21 11:40:00,19.49,19.62,19.46,19.56,65600.0,13.9241,14.017,13.9027,13.9742,65600.0
2009-01-21 11:45:00,19.55,19.61,19.54,19.59,44800.0,13.967,14.0099,13.9599,13.9956,44800.0
2009-01-21 11:50:00,19.61,19.68,19.6,19.62,61000.0,14.0099,14.0599,14.0027,14.017,61000.0
2009-01-21 11:55:00,19.61,19.68,19.61,19.68,85600.0,14.0099,14.0599,14.0099,14.0599,85600.0
2009-01-21 12:00:00,19.68,19.68,19.63,19.67,96400.0,14.0599,14.0599,14.0242,14.0527,96400.0
2009-01-21 12:05:00,19.65,19.76,19.64,19.75,58400.0,14.0385,14.117,14.0313,14.1099,58400.0
2009-01-21 12:10:00,19.75,19.81,19.73,19.77,76200.0,14.1099,14.1528,14.0956,14.1242,76200.0
2009-01-21 12:15:00,19.77,19.81,19.73,19.77,77200.0,14.1242,14.1528,14.0956,14.1242,77200.0
2009-01-21 12:20:00,19.78,19.8,19.71,19.71,80400.0,14.1313,14.1456,14.0813,14.0813,80400.0
2009-01-21 12:25:00,19.71,19.75,19.7,19.73,67800.0,14.0813,14.1099,14.0742,14.0956,67800.0
2009-01-21 12:30:00,19.74,19.84,19.72,19.81,105800.0,14.1028,14.1742,14.0885,14.1528,105800.0
2009-01-21 12:35:00,19.82,19.82,19.7,19.7,70400.0,14.1599,14.1599,14.0742,14.0742,70400.0
2009-01-21 12:40:00,19.7,19.72,19.66,19.67,68200.0,14.0742,14.0885,14.0456,14.0527,68200.0
2009-01-21 12:45:00,19.68,19.68,19.62,19.66,63600.0,14.0599,14.0599,14.017,14.0456,63600.0
2009-01-21 12:50:00,19.66,19.66,19.57,19.61,87400.0,14.0456,14.0456,13.9813,14.0099,87400.0
2009-01-21 12:55:00,19.61,19.77,19.59,19.76,24400.0,14.0099,14.1242,13.9956,14.117,24400.0
2009-01-21 13:00:00,19.78,19.8,19.74,19.77,64000.0,14.1313,14.1456,14.1028,14.1242,64000.0
2009-01-21 13:05:00,19.77,19.84,19.77,19.79,56600.0,14.1242,14.1742,14.1242,14.1385,56600.0
2009-01-21 13:10:00,19.79,19.8,19.74,19.74,68000.0,14.1385,14.1456,14.1028,14.1028,68000.0
2009-01-21 13:15:00,19.74,19.79,19.73,19.77,50800.0,14.1028,14.1385,14.0956,14.1242,50800.0
2009-01-21 13:20:00,19.77,19.78,19.74,19.75,42200.0,14.1242,14.1313,14.1028,14.1099,42200.0
2009-01-21 13:25:00,19.77,19.77,19.65,19.65,77400.0,14.1242,14.1242,14.0385,14.0385,77400.0
2009-01-21 13:30:00,19.65,19.78,19.64,19.78,62200.0,14.0385,14.1313,14.0313,14.1313,62200.0
2009-01-21 13:35:00,19.78,19.84,19.75,19.79,96800.0,14.1313,14.1742,14.1099,14.1385,96800.0
2009-01-21 13:40:00,19.78,19.82,19.76,19.79,75000.0,14.1313,14.1599,14.117,14.1385,75000.0
2009-01-21 13:45:00,19.81,19.91,19.79,19.85,86800.0,14.1528,14.2242,14.1385,14.1813,86800.0
2009-01-21 13:50:00,19.87,19.96,19.86,19.94,99200.0,14.1956,14.2599,14.1885,14.2456,99200.0
2009-01-21 13:55:00,19.95,19.96,19.86,19.92,87000.0,14.2528,14.2599,14.1885,14.2314,87000.0
2009-01-21 14:00:00,19.93,19.93,19.78,19.79,107800.0,14.2385,14.2385,14.1313,14.1385,107800.0
2009-01-21 14:05:00,19.81,19.86,19.78,19.84,49400.0,14.1528,14.1885,14.1313,14.1742,49400.0
2009-01-21 14:10:00,19.82,19.91,19.81,19.91,60000.0,14.1599,14.2242,14.1528,14.2242,60000.0
2009-01-21 14:15:00,19.9,19.95,19.84,19.9,77200.0,14.2171,14.2528,14.1742,14.2171,77200.0
2009-01-21 14:20:00,19.9,19.93,19.85,19.89,68600.0,14.2171,14.2385,14.1813,14.2099,68600.0
2009-01-21 14:25:00,19.89,19.95,19.87,19.91,65400.0,14.2099,14.2528,14.1956,14.2242,65400.0
2009-01-21 14:30:00,19.89,20.0,19.89,20.0,91600.0,14.2099,14.2885,14.2099,14.2885,91600.0
2009-01-21 14:35:00,20.0,20.0,19.97,19.97,83800.0,14.2885,14.2885,14.2671,14.2671,83800.0
2009-01-21 14:40:00,19.97,20.02,19.97,20.02,44200.0,14.2671,14.3028,14.2671,14.3028,44200.0
2009-01-21 14:45:00,20.01,20.1,20.01,20.03,46200.0,14.2957,14.3599,14.2957,14.3099,46200.0
2009-01-21 14:50:00,20.02,20.09,19.99,20.03,46200.0,14.3028,14.3528,14.2814,14.3099,46200.0
2009-01-21 14:55:00,20.04,20.15,20.03,20.06,52800.0,14.3171,14.3957,14.3099,14.3314,52800.0
2009-01-21 15:00:00,20.05,20.09,20.0,20.07,60800.0,14.3242,14.3528,14.2885,14.3385,60800.0
2009-01-21 15:05:00,20.07,20.17,20.07,20.15,39200.0,14.3385,14.41,14.3385,14.3957,39200.0
2009-01-21 15:10:00,20.16,20.17,20.12,20.13,72600.0,14.4028,14.41,14.3742,14.3814,72600.0
2009-01-21 15:15:00,20.13,20.18,20.1,20.17,54600.0,14.3814,14.4171,14.3599,14.41,54600.0
2009-01-21 15:20:00,20.16,20.17,20.03,20.05,48600.0,14.4028,14.41,14.3099,14.3242,48600.0
2009-01-21 15:25:00,20.05,20.06,20.0,20.05,51600.0,14.3242,14.3314,14.2885,14.3242,51600.0
2009-01-21 15:30:00,20.04,20.07,19.99,20.07,98400.0,14.3171,14.3385,14.2814,14.3385,98400.0
2009-01-21 15:35:00,20.07,20.2,20.07,20.17,85600.0,14.3385,14.4314,14.3385,14.41,85600.0
2009-01-21 15:40:00,20.15,20.22,20.11,20.2,75200.0,14.3957,14.4457,14.3671,14.4314,75200.0
2009-01-21 15:45:00,20.19,20.2,20.1,20.1,110600.0,14.4242,14.4314,14.3599,14.3599,110600.0
2009-01-21 15:50:00,20.11,20.22,20.11,20.22,114800.0,14.3671,14.4457,14.3671,14.4457,114800.0
2009-01-21 15:55:00,20.21,20.3,20.21,20.26,115600.0,14.4385,14.5028,14.4385,14.4743,115600.0
2009-01-22 09:30:00,19.94,20.0,19.63,19.93,46800.0,14.2456,14.2885,14.0242,14.2385,46800.0
2009-01-22 09:35:00,19.93,20.02,19.85,19.98,48000.0,14.2385,14.3028,14.1813,14.2742,48000.0
2009-01-22 09:40:00,19.95,19.99,19.75,19.78,127200.0,14.2528,14.2814,14.1099,14.1313,127200.0
2009-01-22 09:45:00,19.8,19.81,19.67,19.68,79600.0,14.1456,14.1528,14.0527,14.0599,79600.0
2009-01-22 09:50:00,19.65,19.78,19.63,19.73,95600.0,14.0385,14.1313,14.0242,14.0956,95600.0
2009-01-22 09:55:00,19.73,19.75,19.63,19.67,60200.0,14.0956,14.1099,14.0242,14.0527,60200.0
2009-01-22 10:00:00,19.65,19.76,19.62,19.67,68800.0,14.0385,14.117,14.017,14.0527,68800.0
2009-01-22 10:05:00,19.65,19.73,19.56,19.72,66400.0,14.0385,14.0956,13.9742,14.0885,66400.0
2009-01-22 10:10:00,19.73,19.79,19.64,19.68,58800.0,14.0956,14.1385,14.0313,14.0599,58800.0
2009-01-22 10:15:00,19.67,19.73,19.61,19.73,50000.0,14.0527,14.0956,14.0099,14.0956,50000.0
2009-01-22 10:20:00,19.81,19.84,19.66,19.66,62200.0,14.1528,14.1742,14.0456,14.0456,62200.0
2009-01-22 10:25:00,19.66,19.69,19.63,19.67,44000.0,14.0456,14.067,14.0242,14.0527,44000.0
2009-01-22 10:30:00,19.66,19.66,19.52,19.53,73400.0,14.0456,14.0456,13.9456,13.9527,73400.0
2009-01-22 10:35:00,19.52,19.61,19.5,19.58,29000.0,13.9456,14.0099,13.9313,13.9884,29000.0
2009-01-22 10:40:00,19.57,19.58,19.51,19.54,31600.0,13.9813,13.9884,13.9384,13.9599,31600.0
2009-01-22 10:45:00,19.5,19.55,19.5,19.54,22800.0,13.9313,13.967,13.9313,13.9599,22800.0
2009-01-22 10:50:00,19.55,19.63,19.53,19.58,35600.0,13.967,14.0242,13.9527,13.9884,35600.0
2009-01-22 10:55:00,19.56,19.58,19.51,19.51,46800.0,13.9742,13.9884,13.9384,13.9384,46800.0
2009-01-22 11:00:00,19.5,19.51,19.42,19.47,63400.0,13.9313,13.9384,13.8741,13.9099,63400.0
2009-01-22 11:05:00,19.46,19.5,19.42,19.47,38200.0,13.9027,13.9313,13.8741,13.9099,38200.0
2009-01-22 11:10:00,19.46,19.57,19.46,19.53,22200.0,13.9027,13.9813,13.9027,13.9527,22200.0
2009-01-22 11:15:00,19.53,19.59,19.52,19.52,27200.0,13.9527,13.9956,13.9456,13.9456,27200.0
2009-01-22 11:20:00,19.52,19.58,19.45,19.58,45000.0,13.9456,13.9884,13.8956,13.9884,45000.0
2009-01-22 11:25:00,19.58,19.63,19.49,19.5,71000.0,13.9884,14.0242,13.9241,13.9313,71000.0
2009-01-22 11:30:00,19.5,19.5,19.43,19.49,38000.0,13.9313,13.9313,13.8813,13.9241,38000.0
2009-01-22 11:35:00,19.5,19.52,19.41,19.42,38600.0,13.9313,13.9456,13.867,13.8741,38600.0
2009-01-22 11:40:00,19.42,19.45,19.4,19.41,32200.0,13.8741,13.8956,13.8599,13.867,32200.0
2009-01-22 11:45:00,19.41,19.49,19.41,19.48,21200.0,13.867,13.9241,13.867,13.917,21200.0
2009-01-22 11:50:00,19.48,19.5,19.46,19.48,31800.0,13.917,13.9313,13.9027,13.917,31800.0
2009-01-22 11:55:00,19.48,19.5,19.41,19.43,60200.0,13.917,13.9313,13.867,13.8813,60200.0
2009-01-22 12:00:00,19.43,19.48,19.43,19.45,39000.0,13.8813,13.917,13.8813,13.8956,39000.0
2009-01-22 12:05:00,19.45,19.53,19.43,19.5,41800.0,13.8956,13.9527,13.8813,13.9313,41800.0
2009-01-22 12:10:00,19.5,19.53,19.48,19.53,20000.0,13.9313,13.9527,13.917,13.9527,20000.0
2009-01-22 12:15:00,19.53,19.61,19.5,19.61,42800.0,13.9527,14.0099,13.9313,14.0099,42800.0
2009-01-22 12:20:00,19.61,19.61,19.52,19.55,47000.0,14.0099,14.0099,13.9456,13.967,47000.0
2009-01-22 12:25:00,19.52,19.6,19.5,19.59,28200.0,13.9456,14.0027,13.9313,13.9956,28200.0
2009-01-22 12:30:00,19.58,19.59,19.53,19.59,30400.0,13.9884,13.9956,13.9527,13.9956,30400.0
2009-01-22 12:35:00,19.59,19.65,19.59,19.61,30200.0,13.9956,14.0385,13.9956,14.0099,30200.0
2009-01-22 12:40:00,19.61,19.63,19.55,19.56,43800.0,14.0099,14.0242,13.967,13.9742,43800.0
2009-01-22 12:45:00,19.56,19.69,19.55,19.67,30400.0,13.9742,14.067,13.967,14.0527,30400.0
2009-01-22 12:50:00,19.68,19.7,19.63,19.65,52200.0,14.0599,14.0742,14.0242,14.0385,52200.0
2009-01-22 12:55:00,19.66,19.68,19.59,19.59,38200.0,14.0456,14.0599,13.9956,13.9956,38200.0
2009-01-22 13:00:00,19.59,19.7,19.58,19.7,29600.0,13.9956,14.0742,13.9884,14.0742,29600.0
2009-01-22 13:05:00,19.68,19.68,19.59,19.59,34400.0,14.0599,14.0599,13.9956,13.9956,34400.0
2009-01-22 13:10:00,19.57,19.58,19.48,19.51,40800.0,13.9813,13.9884,13.917,13.9384,40800.0
2009-01-22 13:15:00,19.52,19.59,19.51,19.56,20800.0,13.9456,13.9956,13.9384,13.9742,20800.0
2009-01-22 13:20:00,19.56,19.57,19.43,19.48,47800.0,13.9742,13.9813,13.8813,13.917,47800.0
2009-01-22 13:25:00,19.47,19.63,19.46,19.53,50200.0,13.9099,14.0242,13.9027,13.9527,50200.0
2009-01-22 13:30:00,19.53,19.54,19.46,19.49,54600.0,13.9527,13.9599,13.9027,13.9241,54600.0
2009-01-22 13:35:00,19.48,19.58,19.48,19.57,20400.0,13.917,13.9884,13.917,13.9813,20400.0
2009-01-22 13:40:00,19.54,19.64,19.54,19.55,30200.0,13.9599,14.0313,13.9599,13.967,30200.0
2009-01-22 13:45:00,19.54,19.77,19.53,19.72,46000.0,13.9599,14.1242,13.9527,14.0885,46000.0
2009-01-22 13:50:00,19.7,19.79,19.67,19.74,30200.0,14.0742,14.1385,14.0527,14.1028,30200.0
2009-01-22 13:55:00,19.75,19.81,19.68,19.81,27400.0,14.1099,14.1528,14.0599,14.1528,27400.0
2009-01-22 14:00:00,19.81,19.91,19.75,19.85,63000.0,14.1528,14.2242,14.1099,14.1813,63000.0
2009-01-22 14:05:00,19.85,19.95,19.84,19.86,44400.0,14.1813,14.2528,14.1742,14.1885,44400.0
2009-01-22 14:10:00,19.85,19.95,19.82,19.88,58600.0,14.1813,14.2528,14.1599,14.2028,58600.0
2009-01-22 14:15:00,19.89,19.96,19.86,19.93,44400.0,14.2099,14.2599,14.1885,14.2385,44400.0
2009-01-22 14:20:00,19.93,19.98,19.83,19.89,31600.0,14.2385,14.2742,14.1671,14.2099,31600.0
2009-01-22 14:25:00,19.88,19.92,19.81,19.83,33400.0,14.2028,14.2314,14.1528,14.1671,33400.0
2009-01-22 14:30:00,19.83,19.85,19.73,19.78,46000.0,14.1671,14.1813,14.0956,14.1313,46000.0
2009-01-22 14:35:00,19.77,19.9,19.75,19.87,40200.0,14.1242,14.2171,14.1099,14.1956,40200.0
2009-01-22 14:40:00,19.86,19.88,19.75,19.75,55600.0,14.1885,14.2028,14.1099,14.1099,55600.0
2009-01-22 14:45:00,19.74,19.74,19.59,19.59,43800.0,14.1028,14.1028,13.9956,13.9956,43800.0
2009-01-22 14:50:00,19.6,19.73,19.58,19.67,40000.0,14.0027,14.0956,13.9884,14.0527,40000.0
2009-01-22 14:55:00,19.69,19.79,19.63,19.79,47600.0,14.067,14.1385,14.0242,14.1385,47600.0
2009-01-22 15:00:00,19.78,19.78,19.53,19.54,66600.0,14.1313,14.1313,13.9527,13.9599,66600.0
2009-01-22 15:05:00,19.52,19.56,19.45,19.46,153800.0,13.9456,13.9742,13.8956,13.9027,153800.0
2009-01-22 15:10:00,19.46,19.59,19.43,19.54,93600.0,13.9027,13.9956,13.8813,13.9599,93600.0
2009-01-22 15:15:00,19.56,19.56,19.41,19.48,103000.0,13.9742,13.9742,13.867,13.917,103000.0
2009-01-22 15:20:00,19.48,19.52,19.44,19.5,113000.0,13.917,13.9456,13.8884,13.9313,113000.0
2009-01-22 15:25:00,19.52,19.57,19.47,19.55,98400.0,13.9456,13.9813,13.9099,13.967,98400.0
2009-01-22 15:30:00,19.56,19.61,19.48,19.56,146400.0,13.9742,14.0099,13.917,13.9742,146400.0
2009-01-22 15:35:00,19.56,19.59,19.46,19.52,133400.0,13.9742,13.9956,13.9027,13.9456,133400.0
2009-01-22 15:40:00,19.5,19.8,19.5,19.79,164000.0,13.9313,14.1456,13.9313,14.1385,164000.0
2009-01-22 15:45:00,19.79,19.88,19.75,19.86,268400.0,14.1385,14.2028,14.1099,14.1885,268400.0
2009-01-22 15:50:00,19.85,19.85,19.65,19.68,208400.0,14.1813,14.1813,14.0385,14.0599,208400.0
2009-01-22 15:55:00,19.68,19.68,19.59,19.61,272800.0,14.0599,14.0599,13.9956,14.0099,272800.0
2009-01-23 09:30:00,19.31,19.31,19.1,19.24,9800.0,13.7956,13.7956,13.6455,13.7455,9800.0
2009-01-23 09:35:00,19.2,19.37,19.13,19.21,77400.0,13.717,13.8384,13.667,13.7241,77400.0
2009-01-23 09:40:00,19.22,19.36,19.18,19.35,50000.0,13.7313,13.8313,13.7027,13.8241,50000.0
2009-01-23 09:45:00,19.33,19.41,19.19,19.22,57600.0,13.8098,13.867,13.7098,13.7313,57600.0
2009-01-23 09:50:00,19.22,19.43,19.18,19.43,43200.0,13.7313,13.8813,13.7027,13.8813,43200.0
2009-01-23 09:55:00,19.43,19.43,19.34,19.35,33600.0,13.8813,13.8813,13.817,13.8241,33600.0
2009-01-23 10:00:00,19.34,19.45,19.33,19.41,113000.0,13.817,13.8956,13.8098,13.867,113000.0
2009-01-23 10:05:00,19.41,19.43,19.36,19.41,51600.0,13.867,13.8813,13.8313,13.867,51600.0
2009-01-23 10:10:00,19.39,19.43,19.36,19.41,36200.0,13.8527,13.8813,13.8313,13.867,36200.0
2009-01-23 10:15:00,19.42,19.46,19.38,19.42,32000.0,13.8741,13.9027,13.8456,13.8741,32000.0
2009-01-23 10:20:00,19.43,19.43,19.35,19.38,45000.0,13.8813,13.8813,13.8241,13.8456,45000.0
2009-01-23 10:25:00,19.39,19.39,19.36,19.38,35400.0,13.8527,13.8527,13.8313,13.8456,35400.0
2009-01-23 10:30:00,19.38,19.38,19.3,19.31,91200.0,13.8456,13.8456,13.7884,13.7956,91200.0
2009-01-23 10:35:00,19.3,19.39,19.3,19.31,45800.0,13.7884,13.8527,13.7884,13.7956,45800.0
2009-01-23 10:40:00,19.31,19.31,19.19,19.19,50600.0,13.7956,13.7956,13.7098,13.7098,50600.0
2009-01-23 10:45:00,19.19,19.3,19.16,19.29,36800.0,13.7098,13.7884,13.6884,13.7813,36800.0
2009-01-23 10:50:00,19.3,19.31,19.21,19.25,38800.0,13.7884,13.7956,13.7241,13.7527,38800.0
2009-01-23 10:55:00,19.25,19.29,19.21,19.21,20400.0,13.7527,13.7813,13.7241,13.7241,20400.0
2009-01-23 11:00:00,19.22,19.44,19.21,19.42,90400.0,13.7313,13.8884,13.7241,13.8741,90400.0
2009-01-23 11:05:00,19.44,19.44,19.35,19.36,30800.0,13.8884,13.8884,13.8241,13.8313,30800.0
2009-01-23 11:10:00,19.38,19.53,19.37,19.53,30800.0,13.8456,13.9527,13.8384,13.9527,30800.0
2009-01-23 11:15:00,19.53,19.55,19.5,19.5,25200.0,13.9527,13.967,13.9313,13.9313,25200.0
2009-01-23 11:20:00,19.49,19.58,19.48,19.54,48800.0,13.9241,13.9884,13.917,13.9599,48800.0
2009-01-23 11:25:00,19.54,19.58,19.54,19.56,55800.0,13.9599,13.9884,13.9599,13.9742,55800.0
2009-01-23 11:30:00,19.55,19.61,19.47,19.49,39400.0,13.967,14.0099,13.9099,13.9241,39400.0
2009-01-23 11:35:00,19.5,19.58,19.49,19.56,43600.0,13.9313,13.9884,13.9241,13.9742,43600.0
2009-01-23 11:40:00,19.58,19.71,19.58,19.66,87600.0,13.9884,14.0813,13.9884,14.0456,87600.0
2009-01-23 11:45:00,19.67,19.68,19.6,19.68,76600.0,14.0527,14.0599,14.0027,14.0599,76600.0
2009-01-23 11:50:00,19.67,19.74,19.66,19.68,57600.0,14.0527,14.1028,14.0456,14.0599,57600.0
2009-01-23 11:55:00,19.66,19.68,19.48,19.49,53800.0,14.0456,14.0599,13.917,13.9241,53800.0
2009-01-23 12:00:00,19.48,19.53,19.48,19.5,74200.0,13.917,13.9527,13.917,13.9313,74200.0
2009-01-23 12:05:00,19.52,19.52,19.44,19.47,40200.0,13.9456,13.9456,13.8884,13.9099,40200.0
2009-01-23 12:10:00,19.46,19.51,19.43,19.49,42600.0,13.9027,13.9384,13.8813,13.9241,42600.0
2009-01-23 12:15:00,19.5,19.6,19.5,19.55,59600.0,13.9313,14.0027,13.9313,13.967,59600.0
2009-01-23 12:20:00,19.56,19.69,19.55,19.66,73200.0,13.9742,14.067,13.967,14.0456,73200.0
2009-01-23 12:25:00,19.66,19.66,19.57,19.58,56000.0,14.0456,14.0456,13.9813,13.9884,56000.0
2009-01-23 12:30:00,19.58,19.58,19.46,19.47,51800.0,13.9884,13.9884,13.9027,13.9099,51800.0
2009-01-23 12:35:00,19.47,19.48,19.38,19.38,56000.0,13.9099,13.917,13.8456,13.8456,56000.0
2009-01-23 12:40:00,19.36,19.45,19.36,19.45,28400.0,13.8313,13.8956,13.8313,13.8956,28400.0
2009-01-23 12:45:00,19.44,19.58,19.41,19.56,42800.0,13.8884,13.9884,13.867,13.9742,42800.0
2009-01-23 12:50:00,19.56,19.62,19.5,19.5,45000.0,13.9742,14.017,13.9313,13.9313,45000.0
2009-01-23 12:55:00,19.5,19.57,19.42,19.49,48400.0,13.9313,13.9813,13.8741,13.9241,48400.0
2009-01-23 13:00:00,19.5,19.61,19.44,19.6,86400.0,13.9313,14.0099,13.8884,14.0027,86400.0
2009-01-23 13:05:00,19.6,19.61,19.47,19.5,33400.0,14.0027,14.0099,13.9099,13.9313,33400.0
2009-01-23 13:10:00,19.53,19.58,19.5,19.55,50200.0,13.9527,13.9884,13.9313,13.967,50200.0
2009-01-23 13:15:00,19.54,19.65,19.51,19.64,39400.0,13.9599,14.0385,13.9384,14.0313,39400.0
2009-01-23 13:20:00,19.65,19.65,19.57,19.62,27600.0,14.0385,14.0385,13.9813,14.017,27600.0
2009-01-23 13:25:00,19.63,19.69,19.6,19.61,27600.0,14.0242,14.067,14.0027,14.0099,27600.0
2009-01-23 13:30:00,19.6,19.67,19.59,19.67,38400.0,14.0027,14.0527,13.9956,14.0527,38400.0
2009-01-23 13:35:00,19.68,19.74,19.67,19.71,34000.0,14.0599,14.1028,14.0527,14.0813,34000.0
2009-01-23 13:40:00,19.71,19.78,19.7,19.78,37000.0,14.0813,14.1313,14.0742,14.1313,37000.0
2009-01-23 13:45:00,19.78,19.85,19.77,19.85,76000.0,14.1313,14.1813,14.1242,14.1813,76000.0
2009-01-23 13:50:00,19.83,19.85,19.72,19.75,54600.0,14.1671,14.1813,14.0885,14.1099,54600.0
2009-01-23 13:55:00,19.75,19.88,19.72,19.87,54600.0,14.1099,14.2028,14.0885,14.1956,54600.0
2009-01-23 14:00:00,19.88,19.93,19.8,19.8,43200.0,14.2028,14.2385,14.1456,14.1456,43200.0
2009-01-23 14:05:00,19.81,19.81,19.75,19.79,52200.0,14.1528,14.1528,14.1099,14.1385,52200.0
2009-01-23 14:10:00,19.78,19.79,19.65,19.65,34400.0,14.1313,14.1385,14.0385,14.0385,34400.0
2009-01-23 14:15:00,19.65,19.69,19.62,19.68,30000.0,14.0385,14.067,14.017,14.0599,30000.0
2009-01-23 14:20:00,19.66,19.81,19.63,19.79,25800.0,14.0456,14.1528,14.0242,14.1385,25800.0
2009-01-23 14:25:00,19.79,19.8,19.66,19.68,30000.0,14.1385,14.1456,14.0456,14.0599,30000.0
2009-01-23 14:30:00,19.68,19.71,19.54,19.55,41000.0,14.0599,14.0813,13.9599,13.967,41000.0
2009-01-23 14:35:00,19.52,19.62,19.52,19.61,40800.0,13.9456,14.017,13.9456,14.0099,40800.0
2009-01-23 14:40:00,19.61,19.62,19.51,19.59,40600.0,14.0099,14.017,13.9384,13.9956,40600.0
2009-01-23 14:45:00,19.59,19.7,19.57,19.65,37800.0,13.9956,14.0742,13.9813,14.0385,37800.0
2009-01-23 14:50:00,19.63,19.63,19.51,19.53,48200.0,14.0242,14.0242,13.9384,13.9527,48200.0
2009-01-23 14:55:00,19.52,19.53,19.45,19.5,62000.0,13.9456,13.9527,13.8956,13.9313,62000.0
2009-01-23 15:00:00,19.49,19.61,19.44,19.57,57400.0,13.9241,14.0099,13.8884,13.9813,57400.0
2009-01-23 15:05:00,19.58,19.61,19.45,19.45,59800.0,13.9884,14.0099,13.8956,13.8956,59800.0
2009-01-23 15:10:00,19.43,19.57,19.42,19.5,67800.0,13.8813,13.9813,13.8741,13.9313,67800.0
2009-01-23 15:15:00,19.5,19.59,19.48,19.56,58800.0,13.9313,13.9956,13.917,13.9742,58800.0
2009-01-23 15:20:00,19.57,19.64,19.52,19.59,54000.0,13.9813,14.0313,13.9456,13.9956,54000.0
2009-01-23 15:25:00,19.59,19.61,19.48,19.48,60400.0,13.9956,14.0099,13.917,13.917,60400.0
2009-01-23 15:30:00,19.47,19.53,19.42,19.51,76400.0,13.9099,13.9527,13.8741,13.9384,76400.0
2009-01-23 15:35:00,19.51,19.57,19.5,19.53,99200.0,13.9384,13.9813,13.9313,13.9527,99200.0
2009-01-23 15:40:00,19.55,19.61,19.55,19.59,100200.0,13.967,14.0099,13.967,13.9956,100200.0
2009-01-23 15:45:00,19.59,19.67,19.58,19.66,102000.0,13.9956,14.0527,13.9884,14.0456,102000.0
2009-01-23 15:50:00,19.65,19.7,19.59,19.64,115800.0,14.0385,14.0742,13.9956,14.0313,115800.0
2009-01-23 15:55:00,19.65,19.67,19.59,19.61,152600.0,14.0385,14.0527,13.9956,14.0099,152600.0
2009-01-26 09:30:00,19.75,19.76,19.41,19.57,56000.0,14.1099,14.117,13.867,13.9813,56000.0
2009-01-26 09:35:00,19.57,19.69,19.54,19.64,43400.0,13.9813,14.067,13.9599,14.0313,43400.0
2009-01-26 09:40:00,19.64,19.97,19.64,19.92,35800.0,14.0313,14.2671,14.0313,14.2314,35800.0
2009-01-26 09:45:00,19.93,19.95,19.68,19.72,55400.0,14.2385,14.2528,14.0599,14.0885,55400.0
2009-01-26 09:50:00,19.73,19.84,19.72,19.84,24200.0,14.0956,14.1742,14.0885,14.1742,24200.0
2009-01-26 09:55:00,19.85,19.86,19.68,19.78,31000.0,14.1813,14.1885,14.0599,14.1313,31000.0
2009-01-26 10:00:00,19.8,20.0,19.8,19.91,54000.0,14.1456,14.2885,14.1456,14.2242,54000.0
2009-01-26 10:05:00,19.89,19.98,19.86,19.94,29400.0,14.2099,14.2742,14.1885,14.2456,29400.0
2009-01-26 10:10:00,19.96,20.06,19.95,20.03,39000.0,14.2599,14.3314,14.2528,14.3099,39000.0
2009-01-26 10:15:00,20.05,20.06,19.99,20.0,13800.0,14.3242,14.3314,14.2814,14.2885,13800.0
2009-01-26 10:20:00,19.98,20.1,19.98,20.09,15800.0,14.2742,14.3599,14.2742,14.3528,15800.0
2009-01-26 10:25:00,20.11,20.11,19.93,19.96,29400.0,14.3671,14.3671,14.2385,14.2599,29400.0
2009-01-26 10:30:00,19.96,20.02,19.96,20.0,25600.0,14.2599,14.3028,14.2599,14.2885,25600.0
2009-01-26 10:35:00,20.01,20.04,19.9,19.91,49600.0,14.2957,14.3171,14.2171,14.2242,49600.0
2009-01-26 10:40:00,19.91,19.95,19.89,19.9,43600.0,14.2242,14.2528,14.2099,14.2171,43600.0
2009-01-26 10:45:00,19.89,19.98,19.89,19.97,37200.0,14.2099,14.2742,14.2099,14.2671,37200.0
2009-01-26 10:50:00,19.98,19.99,19.94,19.95,7600.0,14.2742,14.2814,14.2456,14.2528,7600.0
2009-01-26 10:55:00,19.95,19.96,19.93,19.96,14000.0,14.2528,14.2599,14.2385,14.2599,14000.0
2009-01-26 11:00:00,19.95,20.06,19.91,19.91,30400.0,14.2528,14.3314,14.2242,14.2242,30400.0
2009-01-26 11:05:00,19.89,19.9,19.86,19.89,22600.0,14.2099,14.2171,14.1885,14.2099,22600.0
2009-01-26 11:10:00,19.89,19.93,19.88,19.89,16800.0,14.2099,14.2385,14.2028,14.2099,16800.0
2009-01-26 11:15:00,19.89,19.93,19.83,19.83,27800.0,14.2099,14.2385,14.1671,14.1671,27800.0
2009-01-26 11:20:00,19.84,19.84,19.78,19.8,35600.0,14.1742,14.1742,14.1313,14.1456,35600.0
2009-01-26 11:25:00,19.81,19.84,19.81,19.81,11600.0,14.1528,14.1742,14.1528,14.1528,11600.0
2009-01-26 11:30:00,19.84,19.9,19.83,19.87,11800.0,14.1742,14.2171,14.1671,14.1956,11800.0
2009-01-26 11:35:00,19.85,19.86,19.84,19.85,6000.0,14.1813,14.1885,14.1742,14.1813,6000.0
2009-01-26 11:40:00,19.83,19.83,19.78,19.8,11600.0,14.1671,14.1671,14.1313,14.1456,11600.0
2009-01-26 11:45:00,19.8,19.82,19.64,19.67,28200.0,14.1456,14.1599,14.0313,14.0527,28200.0
2009-01-26 11:50:00,19.63,19.68,19.6,19.64,50400.0,14.0242,14.0599,14.0027,14.0313,50400.0
2009-01-26 11:55:00,19.64,19.67,19.62,19.63,36200.0,14.0313,14.0527,14.017,14.0242,36200.0
2009-01-26 12:00:00,19.64,19.72,19.64,19.72,29600.0,14.0313,14.0885,14.0313,14.0885,29600.0
2009-01-26 12:05:00,19.71,19.71,19.66,19.67,13600.0,14.0813,14.0813,14.0456,14.0527,13600.0
2009-01-26 12:10:00,19.66,19.66,19.61,19.64,20000.0,14.0456,14.0456,14.0099,14.0313,20000.0
2009-01-26 12:15:00,19.65,19.66,19.61,19.61,26800.0,14.0385,14.0456,14.0099,14.0099,26800.0
2009-01-26 12:20:00,19.64,19.77,19.63,19.72,26600.0,14.0313,14.1242,14.0242,14.0885,26600.0
2009-01-26 12:25:00,19.73,19.73,19.68,19.72,16400.0,14.0956,14.0956,14.0599,14.0885,16400.0
2009-01-26 12:30:00,19.72,19.75,19.67,19.67,27200.0,14.0885,14.1099,14.0527,14.0527,27200.0
2009-01-26 12:35:00,19.67,19.67,19.6,19.64,25800.0,14.0527,14.0527,14.0027,14.0313,25800.0
2009-01-26 12:40:00,19.63,19.66,19.62,19.65,17000.0,14.0242,14.0456,14.017,14.0385,17000.0
2009-01-26 12:45:00,19.66,19.66,19.6,19.61,29000.0,14.0456,14.0456,14.0027,14.0099,29000.0
2009-01-26 12:50:00,19.61,19.7,19.55,19.7,35000.0,14.0099,14.0742,13.967,14.0742,35000.0
2009-01-26 12:55:00,19.68,19.68,19.56,19.58,29600.0,14.0599,14.0599,13.9742,13.9884,29600.0
2009-01-26 13:00:00,19.56,19.65,19.56,19.62,13600.0,13.9742,14.0385,13.9742,14.017,13600.0
2009-01-26 13:05:00,19.59,19.59,19.52,19.56,65200.0,13.9956,13.9956,13.9456,13.9742,65200.0
2009-01-26 13:10:00,19.58,19.59,19.51,19.53,27800.0,13.9884,13.9956,13.9384,13.9527,27800.0
2009-01-26 13:15:00,19.53,19.59,19.53,19.57,33400.0,13.9527,13.9956,13.9527,13.9813,33400.0
2009-01-26 13:20:00,19.56,19.57,19.46,19.56,17400.0,13.9742,13.9813,13.9027,13.9742,17400.0
2009-01-26 13:25:00,19.56,19.59,19.53,19.55,15000.0,13.9742,13.9956,13.9527,13.967,15000.0
2009-01-26 13:30:00,19.53,19.53,19.42,19.43,23400.0,13.9527,13.9527,13.8741,13.8813,23400.0
2009-01-26 13:35:00,19.42,19.47,19.41,19.46,22800.0,13.8741,13.9099,13.867,13.9027,22800.0
2009-01-26 13:40:00,19.46,19.55,19.46,19.55,22400.0,13.9027,13.967,13.9027,13.967,22400.0
2009-01-26 13:45:00,19.56,19.58,19.44,19.45,12600.0,13.9742,13.9884,13.8884,13.8956,12600.0
2009-01-26 13:50:00,19.43,19.47,19.41,19.43,40200.0,13.8813,13.9099,13.867,13.8813,40200.0
2009-01-26 13:55:00,19.43,19.43,19.39,19.43,28400.0,13.8813,13.8813,13.8527,13.8813,28400.0
2009-01-26 14:00:00,19.43,19.43,19.26,19.3,64400.0,13.8813,13.8813,13.7598,13.7884,64400.0
2009-01-26 14:05:00,19.3,19.31,19.19,19.26,41000.0,13.7884,13.7956,13.7098,13.7598,41000.0
2009-01-26 14:10:00,19.27,19.29,19.22,19.25,30000.0,13.767,13.7813,13.7313,13.7527,30000.0
2009-01-26 14:15:00,19.23,19.25,19.18,19.25,32200.0,13.7384,13.7527,13.7027,13.7527,32200.0
2009-01-26 14:20:00,19.26,19.31,19.23,19.24,32600.0,13.7598,13.7956,13.7384,13.7455,32600.0
2009-01-26 14:25:00,19.25,19.34,19.23,19.27,39600.0,13.7527,13.817,13.7384,13.767,39600.0
2009-01-26 14:30:00,19.29,19.38,19.27,19.38,45000.0,13.7813,13.8456,13.767,13.8456,45000.0
2009-01-26 14:35:00,19.38,19.4,19.35,19.35,43800.0,13.8456,13.8599,13.8241,13.8241,43800.0
2009-01-26 14:40:00,19.32,19.36,19.23,19.29,46600.0,13.8027,13.8313,13.7384,13.7813,46600.0
2009-01-26 14:45:00,19.3,19.43,19.25,19.42,57600.0,13.7884,13.8813,13.7527,13.8741,57600.0
2009-01-26 14:50:00,19.42,19.48,19.36,19.45,51400.0,13.8741,13.917,13.8313,13.8956,51400.0
2009-01-26 14:55:00,19.43,19.54,19.4,19.52,51200.0,13.8813,13.9599,13.8599,13.9456,51200.0
2009-01-26 15:00:00,19.5,19.61,19.5,19.52,66000.0,13.9313,14.0099,13.9313,13.9456,66000.0
2009-01-26 15:05:00,19.52,19.61,19.49,19.61,66600.0,13.9456,14.0099,13.9241,14.0099,66600.0
2009-01-26 15:10:00,19.62,19.64,19.5,19.5,61800.0,14.017,14.0313,13.9313,13.9313,61800.0
2009-01-26 15:15:00,19.53,19.53,19.43,19.51,45800.0,13.9527,13.9527,13.8813,13.9384,45800.0
2009-01-26 15:20:00,19.5,19.6,19.5,19.54,46200.0,13.9313,14.0027,13.9313,13.9599,46200.0
2009-01-26 15:25:00,19.54,19.67,19.54,19.56,55800.0,13.9599,14.0527,13.9599,13.9742,55800.0
2009-01-26 15:30:00,19.56,19.57,19.44,19.48,93200.0,13.9742,13.9813,13.8884,13.917,93200.0
2009-01-26 15:35:00,19.47,19.57,19.45,19.45,76000.0,13.9099,13.9813,13.8956,13.8956,76000.0
2009-01-26 15:40:00,19.43,19.47,19.3,19.36,96800.0,13.8813,13.9099,13.7884,13.8313,96800.0
2009-01-26 15:45:00,19.37,19.45,19.31,19.4,129800.0,13.8384,13.8956,13.7956,13.8599,129800.0
2009-01-26 15:50:00,19.39,19.43,19.36,19.4,127600.0,13.8527,13.8813,13.8313,13.8599,127600.0
2009-01-26 15:55:00,19.41,19.43,19.38,19.41,136800.0,13.867,13.8813,13.8456,13.867,136800.0
2009-01-27 09:30:00,19.58,19.59,19.5,19.52,19800.0,13.9884,13.9956,13.9313,13.9456,19800.0
2009-01-27 09:35:00,19.51,19.63,19.45,19.61,38400.0,13.9384,14.0242,13.8956,14.0099,38400.0
2009-01-27 09:40:00,19.62,19.7,19.55,19.63,90200.0,14.017,14.0742,13.967,14.0242,90200.0
2009-01-27 09:45:00,19.62,19.7,19.54,19.57,32800.0,14.017,14.0742,13.9599,13.9813,32800.0
2009-01-27 09:50:00,19.56,19.64,19.56,19.62,40200.0,13.9742,14.0313,13.9742,14.017,40200.0
2009-01-27 09:55:00,19.61,19.69,19.47,19.48,43800.0,14.0099,14.067,13.9099,13.917,43800.0
2009-01-27 10:00:00,19.46,19.49,19.33,19.43,50200.0,13.9027,13.9241,13.8098,13.8813,50200.0
2009-01-27 10:05:00,19.43,19.43,19.23,19.31,36800.0,13.8813,13.8813,13.7384,13.7956,36800.0
2009-01-27 10:10:00,19.33,19.33,19.17,19.2,29600.0,13.8098,13.8098,13.6955,13.717,29600.0
2009-01-27 10:15:00,19.18,19.23,19.16,19.21,14800.0,13.7027,13.7384,13.6884,13.7241,14800.0
2009-01-27 10:20:00,19.22,19.36,19.21,19.35,39000.0,13.7313,13.8313,13.7241,13.8241,39000.0
2009-01-27 10:25:00,19.35,19.38,19.27,19.27,26600.0,13.8241,13.8456,13.767,13.767,26600.0
2009-01-27 10:30:00,19.27,19.29,19.23,19.29,26200.0,13.767,13.7813,13.7384,13.7813,26200.0
2009-01-27 10:35:00,19.3,19.38,19.3,19.33,24800.0,13.7884,13.8456,13.7884,13.8098,24800.0
2009-01-27 10:40:00,19.31,19.36,19.3,19.3,27000.0,13.7956,13.8313,13.7884,13.7884,27000.0
2009-01-27 10:45:00,19.3,19.31,19.25,19.3,25200.0,13.7884,13.7956,13.7527,13.7884,25200.0
2009-01-27 10:50:00,19.29,19.38,19.29,19.36,18200.0,13.7813,13.8456,13.7813,13.8313,18200.0
2009-01-27 10:55:00,19.36,19.46,19.36,19.46,21800.0,13.8313,13.9027,13.8313,13.9027,21800.0
2009-01-27 11:00:00,19.46,19.49,19.43,19.44,19400.0,13.9027,13.9241,13.8813,13.8884,19400.0
2009-01-27 11:05:00,19.43,19.5,19.4,19.5,52600.0,13.8813,13.9313,13.8599,13.9313,52600.0
2009-01-27 11:10:00,19.5,19.5,19.47,19.49,20200.0,13.9313,13.9313,13.9099,13.9241,20200.0
2009-01-27 11:15:00,19.48,19.63,19.48,19.58,56600.0,13.917,14.0242,13.917,13.9884,56600.0
2009-01-27 11:20:00,19.57,19.57,19.47,19.47,68800.0,13.9813,13.9813,13.9099,13.9099,68800.0
2009-01-27 11:25:00,19.48,19.5,19.46,19.5,12000.0,13.917,13.9313,13.9027,13.9313,12000.0
2009-01-27 11:30:00,19.5,19.52,19.43,19.45,13600.0,13.9313,13.9456,13.8813,13.8956,13600.0
2009-01-27 11:35:00,19.45,19.5,19.44,19.5,18200.0,13.8956,13.9313,13.8884,13.9313,18200.0
2009-01-27 11:40:00,19.5,19.5,19.45,19.46,9400.0,13.9313,13.9313,13.8956,13.9027,9400.0
2009-01-27 11:45:00,19.45,19.52,19.45,19.48,15600.0,13.8956,13.9456,13.8956,13.917,15600.0
2009-01-27 11:50:00,19.48,19.49,19.44,19.49,15000.0,13.917,13.9241,13.8884,13.9241,15000.0
2009-01-27 11:55:00,19.49,19.53,19.46,19.48,31800.0,13.9241,13.9527,13.9027,13.917,31800.0
2009-01-27 12:00:00,19.48,19.5,19.45,19.5,20000.0,13.917,13.9313,13.8956,13.9313,20000.0
2009-01-27 12:05:00,19.49,19.56,19.49,19.55,29200.0,13.9241,13.9742,13.9241,13.967,29200.0
2009-01-27 12:10:00,19.57,19.63,19.54,19.61,83000.0,13.9813,14.0242,13.9599,14.0099,83000.0
2009-01-27 12:15:00,19.61,19.7,19.61,19.7,48800.0,14.0099,14.0742,14.0099,14.0742,48800.0
2009-01-27 12:20:00,19.69,19.75,19.68,19.73,74600.0,14.067,14.1099,14.0599,14.0956,74600.0
2009-01-27 12:25:00,19.74,19.87,19.73,19.81,105200.0,14.1028,14.1956,14.0956,14.1528,105200.0
2009-01-27 12:30:00,19.82,19.82,19.74,19.75,67400.0,14.1599,14.1599,14.1028,14.1099,67400.0
2009-01-27 12:35:00,19.75,19.75,19.71,19.73,48800.0,14.1099,14.1099,14.0813,14.0956,48800.0
2009-01-27 12:40:00,19.75,19.81,19.72,19.72,38200.0,14.1099,14.1528,14.0885,14.0885,38200.0
2009-01-27 12:45:00,19.73,19.73,19.67,19.72,42000.0,14.0956,14.0956,14.0527,14.0885,42000.0
2009-01-27 12:50:00,19.72,19.72,19.68,19.69,31200.0,14.0885,14.0885,14.0599,14.067,31200.0
2009-01-27 12:55:00,19.7,19.7,19.67,19.68,25600.0,14.0742,14.0742,14.0527,14.0599,25600.0
2009-01-27 13:00:00,19.67,19.69,19.64,19.64,17800.0,14.0527,14.067,14.0313,14.0313,17800.0
2009-01-27 13:05:00,19.62,19.63,19.55,19.58,40200.0,14.017,14.0242,13.967,13.9884,40200.0
2009-01-27 13:10:00,19.59,19.66,19.57,19.63,35800.0,13.9956,14.0456,13.9813,14.0242,35800.0
2009-01-27 13:15:00,19.65,19.65,19.59,19.61,13800.0,14.0385,14.0385,13.9956,14.0099,13800.0
2009-01-27 13:20:00,19.6,19.64,19.58,19.61,77600.0,14.0027,14.0313,13.9884,14.0099,77600.0
2009-01-27 13:25:00,19.61,19.63,19.47,19.5,123200.0,14.0099,14.0242,13.9099,13.9313,123200.0
2009-01-27 13:30:00,19.49,19.5,19.45,19.48,55200.0,13.9241,13.9313,13.8956,13.917,55200.0
2009-01-27 13:35:00,19.48,19.5,19.45,19.46,56400.0,13.917,13.9313,13.8956,13.9027,56400.0
2009-01-27 13:40:00,19.46,19.5,19.45,19.47,113600.0,13.9027,13.9313,13.8956,13.9099,113600.0
2009-01-27 13:45:00,19.45,19.49,19.39,19.46,54400.0,13.8956,13.9241,13.8527,13.9027,54400.0
2009-01-27 13:50:00,19.45,19.46,19.41,19.43,65200.0,13.8956,13.9027,13.867,13.8813,65200.0
2009-01-27 13:55:00,19.44,19.44,19.34,19.34,39800.0,13.8884,13.8884,13.817,13.817,39800.0
2009-01-27 14:00:00,19.33,19.34,19.29,19.32,74200.0,13.8098,13.817,13.7813,13.8027,74200.0
2009-01-27 14:05:00,19.32,19.34,19.25,19.28,42000.0,13.8027,13.817,13.7527,13.7741,42000.0
2009-01-27 14:10:00,19.28,19.34,19.27,19.28,46000.0,13.7741,13.817,13.767,13.7741,46000.0
2009-01-27 14:15:00,19.27,19.33,19.25,19.29,105400.0,13.767,13.8098,13.7527,13.7813,105400.0
2009-01-27 14:20:00,19.29,19.3,19.23,19.25,50600.0,13.7813,13.7884,13.7384,13.7527,50600.0
2009-01-27 14:25:00,19.25,19.32,19.24,19.28,63400.0,13.7527,13.8027,13.7455,13.7741,63400.0
2009-01-27 14:30:00,19.28,19.34,19.24,19.32,59000.0,13.7741,13.817,13.7455,13.8027,59000.0
2009-01-27 14:35:00,19.32,19.43,19.32,19.39,30000.0,13.8027,13.8813,13.8027,13.8527,30000.0
2009-01-27 14:40:00,19.39,19.43,19.38,19.41,46800.0,13.8527,13.8813,13.8456,13.867,46800.0
2009-01-27 14:45:00,19.41,19.45,19.38,19.44,60000.0,13.867,13.8956,13.8456,13.8884,60000.0
2009-01-27 14:50:00,19.45,19.52,19.45,19.49,48800.0,13.8956,13.9456,13.8956,13.9241,48800.0
2009-01-27 14:55:00,19.49,19.52,19.48,19.5,33200.0,13.9241,13.9456,13.917,13.9313,33200.0
2009-01-27 15:00:00,19.5,19.56,19.42,19.46,78800.0,13.9313,13.9742,13.8741,13.9027,78800.0
2009-01-27 15:05:00,19.46,19.53,19.42,19.53,70800.0,13.9027,13.9527,13.8741,13.9527,70800.0
2009-01-27 15:10:00,19.53,19.56,19.48,19.53,80800.0,13.9527,13.9742,13.917,13.9527,80800.0
2009-01-27 15:15:00,19.52,19.56,19.48,19.5,66000.0,13.9456,13.9742,13.917,13.9313,66000.0
2009-01-27 15:20:00,19.48,19.59,19.48,19.54,51600.0,13.917,13.9956,13.917,13.9599,51600.0
2009-01-27 15:25:00,19.54,19.59,19.5,19.54,92600.0,13.9599,13.9956,13.9313,13.9599,92600.0
2009-01-27 15:30:00,19.54,19.54,19.45,19.47,73400.0,13.9599,13.9599,13.8956,13.9099,73400.0
2009-01-27 15:35:00,19.47,19.56,19.45,19.56,56000.0,13.9099,13.9742,13.8956,13.9742,56000.0
2009-01-27 15:40:00,19.55,19.57,19.49,19.53,63400.0,13.967,13.9813,13.9241,13.9527,63400.0
2009-01-27 15:45:00,19.55,19.55,19.49,19.51,85800.0,13.967,13.967,13.9241,13.9384,85800.0
2009-01-27 15:50:00,19.51,19.57,19.49,19.57,115200.0,13.9384,13.9813,13.9241,13.9813,115200.0
2009-01-27 15:55:00,19.56,19.58,19.53,19.54,167400.0,13.9742,13.9884,13.9527,13.9599,167400.0
2009-01-28 09:30:00,20.0,20.11,19.96,19.99,28400.0,14.2885,14.3671,14.2599,14.2814,28400.0
2009-01-28 09:35:00,19.98,20.14,19.98,20.04,47000.0,14.2742,14.3885,14.2742,14.3171,47000.0
2009-01-28 09:40:00,20.03,20.14,19.93,19.95,31800.0,14.3099,14.3885,14.2385,14.2528,31800.0
2009-01-28 09:45:00,19.93,20.02,19.93,19.99,14800.0,14.2385,14.3028,14.2385,14.2814,14800.0
2009-01-28 09:50:00,19.99,20.03,19.92,19.92,21400.0,14.2814,14.3099,14.2314,14.2314,21400.0
2009-01-28 09:55:00,19.93,19.94,19.82,19.86,40800.0,14.2385,14.2456,14.1599,14.1885,40800.0
2009-01-28 10:00:00,19.87,20.02,19.86,19.97,27800.0,14.1956,14.3028,14.1885,14.2671,27800.0
2009-01-28 10:05:00,19.93,19.97,19.89,19.94,19200.0,14.2385,14.2671,14.2099,14.2456,19200.0
2009-01-28 10:10:00,19.93,19.97,19.93,19.97,9800.0,14.2385,14.2671,14.2385,14.2671,9800.0
2009-01-28 10:15:00,19.97,19.97,19.9,19.96,15600.0,14.2671,14.2671,14.2171,14.2599,15600.0
2009-01-28 10:20:00,19.96,20.0,19.93,19.93,24800.0,14.2599,14.2885,14.2385,14.2385,24800.0
2009-01-28 10:25:00,19.93,20.01,19.9,20.0,26800.0,14.2385,14.2957,14.2171,14.2885,26800.0
2009-01-28 10:30:00,20.01,20.09,19.99,20.06,44600.0,14.2957,14.3528,14.2814,14.3314,44600.0
2009-01-28 10:35:00,20.06,20.17,20.06,20.15,47000.0,14.3314,14.41,14.3314,14.3957,47000.0
2009-01-28 10:40:00,20.14,20.16,20.04,20.09,25600.0,14.3885,14.4028,14.3171,14.3528,25600.0
2009-01-28 10:45:00,20.08,20.11,20.07,20.08,9600.0,14.3457,14.3671,14.3385,14.3457,9600.0
2009-01-28 10:50:00,20.07,20.09,20.04,20.09,17000.0,14.3385,14.3528,14.3171,14.3528,17000.0
2009-01-28 10:55:00,20.08,20.13,20.06,20.13,24800.0,14.3457,14.3814,14.3314,14.3814,24800.0
2009-01-28 11:00:00,20.13,20.18,20.13,20.18,23000.0,14.3814,14.4171,14.3814,14.4171,23000.0
2009-01-28 11:05:00,20.17,20.24,20.16,20.23,25800.0,14.41,14.46,14.4028,14.4528,25800.0
2009-01-28 11:10:00,20.23,20.23,20.08,20.11,25600.0,14.4528,14.4528,14.3457,14.3671,25600.0
2009-01-28 11:15:00,20.11,20.15,20.09,20.15,17400.0,14.3671,14.3957,14.3528,14.3957,17400.0
2009-01-28 11:20:00,20.15,20.2,20.13,20.18,20800.0,14.3957,14.4314,14.3814,14.4171,20800.0
2009-01-28 11:25:00,20.18,20.22,20.13,20.14,25200.0,14.4171,14.4457,14.3814,14.3885,25200.0
2009-01-28 11:30:00,20.15,20.18,20.11,20.11,26000.0,14.3957,14.4171,14.3671,14.3671,26000.0
2009-01-28 11:35:00,20.12,20.14,20.09,20.09,32000.0,14.3742,14.3885,14.3528,14.3528,32000.0
2009-01-28 11:40:00,20.09,20.15,20.08,20.1,30400.0,14.3528,14.3957,14.3457,14.3599,30400.0
2009-01-28 11:45:00,20.1,20.11,20.08,20.11,28200.0,14.3599,14.3671,14.3457,14.3671,28200.0
2009-01-28 11:50:00,20.09,20.17,20.09,20.15,36200.0,14.3528,14.41,14.3528,14.3957,36200.0
2009-01-28 11:55:00,20.16,20.18,20.13,20.16,27600.0,14.4028,14.4171,14.3814,14.4028,27600.0
2009-01-28 12:00:00,20.18,20.18,20.12,20.18,32400.0,14.4171,14.4171,14.3742,14.4171,32400.0
2009-01-28 12:05:00,20.18,20.2,20.15,20.16,31000.0,14.4171,14.4314,14.3957,14.4028,31000.0
2009-01-28 12:10:00,20.16,20.21,20.15,20.21,31000.0,14.4028,14.4385,14.3957,14.4385,31000.0
2009-01-28 12:15:00,20.2,20.22,20.18,20.18,29600.0,14.4314,14.4457,14.4171,14.4171,29600.0
2009-01-28 12:20:00,20.18,20.26,20.18,20.25,32400.0,14.4171,14.4743,14.4171,14.4671,32400.0
2009-01-28 12:25:00,20.25,20.25,20.23,20.25,24200.0,14.4671,14.4671,14.4528,14.4671,24200.0
2009-01-28 12:30:00,20.25,20.25,20.18,20.22,27000.0,14.4671,14.4671,14.4171,14.4457,27000.0
2009-01-28 12:35:00,20.21,20.25,20.2,20.24,24800.0,14.4385,14.4671,14.4314,14.46,24800.0
2009-01-28 12:40:00,20.24,20.25,20.23,20.25,13600.0,14.46,14.4671,14.4528,14.4671,13600.0
2009-01-28 12:45:00,20.25,20.28,20.24,20.27,19600.0,14.4671,14.4885,14.46,14.4814,19600.0
2009-01-28 12:50:00,20.26,20.29,20.25,20.27,23000.0,14.4743,14.4957,14.4671,14.4814,23000.0
2009-01-28 12:55:00,20.26,20.28,20.25,20.26,30800.0,14.4743,14.4885,14.4671,14.4743,30800.0
2009-01-28 13:00:00,20.26,20.26,20.21,20.23,24800.0,14.4743,14.4743,14.4385,14.4528,24800.0
2009-01-28 13:05:00,20.22,20.29,20.2,20.28,36000.0,14.4457,14.4957,14.4314,14.4885,36000.0
2009-01-28 13:10:00,20.27,20.29,20.26,20.29,22000.0,14.4814,14.4957,14.4743,14.4957,22000.0
2009-01-28 13:15:00,20.29,20.3,20.26,20.28,21600.0,14.4957,14.5028,14.4743,14.4885,21600.0
2009-01-28 13:20:00,20.28,20.35,20.27,20.34,27000.0,14.4885,14.5386,14.4814,14.5314,27000.0
2009-01-28 13:25:00,20.34,20.39,20.33,20.36,32400.0,14.5314,14.5671,14.5243,14.5457,32400.0
2009-01-28 13:30:00,20.36,20.41,20.36,20.39,20400.0,14.5457,14.5814,14.5457,14.5671,20400.0
2009-01-28 13:35:00,20.39,20.43,20.39,20.41,27800.0,14.5671,14.5957,14.5671,14.5814,27800.0
2009-01-28 13:40:00,20.41,20.46,20.39,20.46,28800.0,14.5814,14.6171,14.5671,14.6171,28800.0
2009-01-28 13:45:00,20.45,20.5,20.45,20.49,35400.0,14.61,14.6457,14.61,14.6386,35400.0
2009-01-28 13:50:00,20.5,20.52,20.45,20.48,48600.0,14.6457,14.66,14.61,14.6314,48600.0
2009-01-28 13:55:00,20.47,20.48,20.43,20.43,28600.0,14.6243,14.6314,14.5957,14.5957,28600.0
2009-01-28 14:00:00,20.43,20.45,20.42,20.43,24600.0,14.5957,14.61,14.5886,14.5957,24600.0
2009-01-28 14:05:00,20.43,20.46,20.43,20.43,23200.0,14.5957,14.6171,14.5957,14.5957,23200.0
2009-01-28 14:10:00,20.43,20.5,20.42,20.49,27000.0,14.5957,14.6457,14.5886,14.6386,27000.0
2009-01-28 14:15:00,20.47,20.61,20.42,20.58,119000.0,14.6243,14.7243,14.5886,14.7029,119000.0
2009-01-28 14:20:00,20.57,20.63,20.43,20.45,92800.0,14.6957,14.7386,14.5957,14.61,92800.0
2009-01-28 14:25:00,20.45,20.52,20.43,20.51,67200.0,14.61,14.66,14.5957,14.6529,67200.0
2009-01-28 14:30:00,20.5,20.55,20.36,20.46,41000.0,14.6457,14.6814,14.5457,14.6171,41000.0
2009-01-28 14:35:00,20.46,20.48,20.36,20.48,46200.0,14.6171,14.6314,14.5457,14.6314,46200.0
2009-01-28 14:40:00,20.48,20.5,20.44,20.48,51600.0,14.6314,14.6457,14.6029,14.6314,51600.0
2009-01-28 14:45:00,20.48,20.5,20.41,20.47,63600.0,14.6314,14.6457,14.5814,14.6243,63600.0
2009-01-28 14:50:00,20.46,20.48,20.36,20.38,67800.0,14.6171,14.6314,14.5457,14.56,67800.0
2009-01-28 14:55:00,20.41,20.52,20.38,20.5,60400.0,14.5814,14.66,14.56,14.6457,60400.0
2009-01-28 15:00:00,20.51,20.55,20.38,20.41,82200.0,14.6529,14.6814,14.56,14.5814,82200.0
2009-01-28 15:05:00,20.4,20.43,20.25,20.31,82200.0,14.5743,14.5957,14.4671,14.51,82200.0
2009-01-28 15:10:00,20.31,20.35,20.25,20.28,67400.0,14.51,14.5386,14.4671,14.4885,67400.0
2009-01-28 15:15:00,20.3,20.35,20.23,20.32,34800.0,14.5028,14.5386,14.4528,14.5171,34800.0
2009-01-28 15:20:00,20.33,20.34,20.22,20.28,53000.0,14.5243,14.5314,14.4457,14.4885,53000.0
2009-01-28 15:25:00,20.28,20.29,20.18,20.25,72800.0,14.4885,14.4957,14.4171,14.4671,72800.0
2009-01-28 15:30:00,20.25,20.27,20.2,20.25,63000.0,14.4671,14.4814,14.4314,14.4671,63000.0
2009-01-28 15:35:00,20.23,20.32,20.23,20.28,47800.0,14.4528,14.5171,14.4528,14.4885,47800.0
2009-01-28 15:40:00,20.28,20.41,20.28,20.37,97000.0,14.4885,14.5814,14.4885,14.5528,97000.0
2009-01-28 15:45:00,20.38,20.41,20.33,20.41,74200.0,14.56,14.5814,14.5243,14.5814,74200.0
2009-01-28 15:50:00,20.41,20.43,20.36,20.39,102200.0,14.5814,14.5957,14.5457,14.5671,102200.0
2009-01-28 15:55:00,20.39,20.47,20.39,20.44,107600.0,14.5671,14.6243,14.5671,14.6029,107600.0
2009-01-29 09:30:00,20.22,20.25,20.07,20.23,22000.0,14.4457,14.4671,14.3385,14.4528,22000.0
2009-01-29 09:35:00,20.28,20.32,20.23,20.32,20600.0,14.4885,14.5171,14.4528,14.5171,20600.0
2009-01-29 09:40:00,20.34,20.4,20.18,20.39,72600.0,14.5314,14.5743,14.4171,14.5671,72600.0
2009-01-29 09:45:00,20.37,20.38,20.25,20.32,26400.0,14.5528,14.56,14.4671,14.5171,26400.0
2009-01-29 09:50:00,20.33,20.33,20.21,20.29,35600.0,14.5243,14.5243,14.4385,14.4957,35600.0
2009-01-29 09:55:00,20.28,20.29,20.2,20.25,22200.0,14.4885,14.4957,14.4314,14.4671,22200.0
2009-01-29 10:00:00,20.25,20.25,20.14,20.16,43600.0,14.4671,14.4671,14.3885,14.4028,43600.0
2009-01-29 10:05:00,20.18,20.2,20.11,20.13,25400.0,14.4171,14.4314,14.3671,14.3814,25400.0
2009-01-29 10:10:00,20.14,20.2,20.07,20.18,25000.0,14.3885,14.4314,14.3385,14.4171,25000.0
2009-01-29 10:15:00,20.2,20.22,20.17,20.2,18800.0,14.4314,14.4457,14.41,14.4314,18800.0
2009-01-29 10:20:00,20.19,20.23,20.15,20.21,16400.0,14.4242,14.4528,14.3957,14.4385,16400.0
2009-01-29 10:25:00,20.19,20.22,20.18,20.22,15000.0,14.4242,14.4457,14.4171,14.4457,15000.0
2009-01-29 10:30:00,20.21,20.22,20.12,20.15,24400.0,14.4385,14.4457,14.3742,14.3957,24400.0
2009-01-29 10:35:00,20.15,20.18,20.14,20.17,70400.0,14.3957,14.4171,14.3885,14.41,70400.0
2009-01-29 10:40:00,20.15,20.18,20.11,20.12,29600.0,14.3957,14.4171,14.3671,14.3742,29600.0
2009-01-29 10:45:00,20.11,20.14,20.07,20.08,32600.0,14.3671,14.3885,14.3385,14.3457,32600.0
2009-01-29 10:50:00,20.07,20.18,20.05,20.16,27600.0,14.3385,14.4171,14.3242,14.4028,27600.0
2009-01-29 10:55:00,20.17,20.22,20.11,20.22,17800.0,14.41,14.4457,14.3671,14.4457,17800.0
2009-01-29 11:00:00,20.22,20.22,20.15,20.17,33200.0,14.4457,14.4457,14.3957,14.41,33200.0
2009-01-29 11:05:00,20.15,20.15,20.11,20.14,17400.0,14.3957,14.3957,14.3671,14.3885,17400.0
2009-01-29 11:10:00,20.14,20.22,20.13,20.17,51400.0,14.3885,14.4457,14.3814,14.41,51400.0
2009-01-29 11:15:00,20.17,20.21,20.17,20.19,11400.0,14.41,14.4385,14.41,14.4242,11400.0
2009-01-29 11:20:00,20.18,20.21,20.15,20.19,16400.0,14.4171,14.4385,14.3957,14.4242,16400.0
2009-01-29 11:25:00,20.18,20.2,20.1,20.1,19200.0,14.4171,14.4314,14.3599,14.3599,19200.0
2009-01-29 11:30:00,20.09,20.11,20.07,20.11,23400.0,14.3528,14.3671,14.3385,14.3671,23400.0
2009-01-29 11:35:00,20.11,20.12,20.08,20.1,18600.0,14.3671,14.3742,14.3457,14.3599,18600.0
2009-01-29 11:40:00,20.1,20.13,20.09,20.09,21200.0,14.3599,14.3814,14.3528,14.3528,21200.0
2009-01-29 11:45:00,20.09,20.09,19.98,20.0,42400.0,14.3528,14.3528,14.2742,14.2885,42400.0
2009-01-29 11:50:00,20.0,20.02,19.98,19.99,33800.0,14.2885,14.3028,14.2742,14.2814,33800.0
2009-01-29 11:55:00,19.99,19.99,19.93,19.93,51600.0,14.2814,14.2814,14.2385,14.2385,51600.0
2009-01-29 12:00:00,19.93,19.93,19.84,19.88,69000.0,14.2385,14.2385,14.1742,14.2028,69000.0
2009-01-29 12:05:00,19.87,19.9,19.86,19.88,24000.0,14.1956,14.2171,14.1885,14.2028,24000.0
2009-01-29 12:10:00,19.88,19.9,19.86,19.88,40000.0,14.2028,14.2171,14.1885,14.2028,40000.0
2009-01-29 12:15:00,19.88,19.89,19.85,19.86,33200.0,14.2028,14.2099,14.1813,14.1885,33200.0
2009-01-29 12:20:00,19.86,19.88,19.83,19.84,30000.0,14.1885,14.2028,14.1671,14.1742,30000.0
2009-01-29 12:25:00,19.84,19.87,19.83,19.86,24200.0,14.1742,14.1956,14.1671,14.1885,24200.0
2009-01-29 12:30:00,19.86,19.86,19.83,19.85,20800.0,14.1885,14.1885,14.1671,14.1813,20800.0
2009-01-29 12:35:00,19.86,19.89,19.83,19.83,21600.0,14.1885,14.2099,14.1671,14.1671,21600.0
2009-01-29 12:40:00,19.83,19.84,19.8,19.83,31200.0,14.1671,14.1742,14.1456,14.1671,31200.0
2009-01-29 12:45:00,19.81,19.84,19.81,19.82,13000.0,14.1528,14.1742,14.1528,14.1599,13000.0
2009-01-29 12:50:00,19.82,19.83,19.8,19.8,16800.0,14.1599,14.1671,14.1456,14.1456,16800.0
2009-01-29 12:55:00,19.8,19.8,19.73,19.75,48800.0,14.1456,14.1456,14.0956,14.1099,48800.0
2009-01-29 13:00:00,19.75,19.77,19.71,19.75,24000.0,14.1099,14.1242,14.0813,14.1099,24000.0
2009-01-29 13:05:00,19.75,19.76,19.74,19.75,16800.0,14.1099,14.117,14.1028,14.1099,16800.0
2009-01-29 13:10:00,19.75,19.82,19.74,19.82,25200.0,14.1099,14.1599,14.1028,14.1599,25200.0
2009-01-29 13:15:00,19.82,19.84,19.8,19.83,21800.0,14.1599,14.1742,14.1456,14.1671,21800.0
2009-01-29 13:20:00,19.82,19.84,19.8,19.82,14800.0,14.1599,14.1742,14.1456,14.1599,14800.0
2009-01-29 13:25:00,19.83,19.88,19.83,19.88,15400.0,14.1671,14.2028,14.1671,14.2028,15400.0
2009-01-29 13:30:00,19.88,19.89,19.82,19.84,18800.0,14.2028,14.2099,14.1599,14.1742,18800.0
2009-01-29 13:35:00,19.84,19.86,19.77,19.78,14000.0,14.1742,14.1885,14.1242,14.1313,14000.0
2009-01-29 13:40:00,19.78,19.86,19.78,19.84,13000.0,14.1313,14.1885,14.1313,14.1742,13000.0
2009-01-29 13:45:00,19.84,19.86,19.82,19.83,14400.0,14.1742,14.1885,14.1599,14.1671,14400.0
2009-01-29 13:50:00,19.83,19.84,19.78,19.83,34800.0,14.1671,14.1742,14.1313,14.1671,34800.0
2009-01-29 13:55:00,19.81,19.85,19.79,19.84,18600.0,14.1528,14.1813,14.1385,14.1742,18600.0
2009-01-29 14:00:00,19.83,19.83,19.77,19.8,36400.0,14.1671,14.1671,14.1242,14.1456,36400.0
2009-01-29 14:05:00,19.81,19.88,19.8,19.82,30200.0,14.1528,14.2028,14.1456,14.1599,30200.0
2009-01-29 14:10:00,19.83,19.86,19.81,19.86,13600.0,14.1671,14.1885,14.1528,14.1885,13600.0
2009-01-29 14:15:00,19.86,19.86,19.82,19.85,15200.0,14.1885,14.1885,14.1599,14.1813,15200.0
2009-01-29 14:20:00,19.86,19.86,19.79,19.81,21000.0,14.1885,14.1885,14.1385,14.1528,21000.0
2009-01-29 14:25:00,19.82,19.86,19.8,19.86,11600.0,14.1599,14.1885,14.1456,14.1885,11600.0
2009-01-29 14:30:00,19.86,19.86,19.84,19.85,9000.0,14.1885,14.1885,14.1742,14.1813,9000.0
2009-01-29 14:35:00,19.85,19.86,19.81,19.84,21400.0,14.1813,14.1885,14.1528,14.1742,21400.0
2009-01-29 14:40:00,19.84,19.9,19.84,19.86,32000.0,14.1742,14.2171,14.1742,14.1885,32000.0
2009-01-29 14:45:00,19.86,19.86,19.8,19.84,37000.0,14.1885,14.1885,14.1456,14.1742,37000.0
2009-01-29 14:50:00,19.84,19.85,19.82,19.85,10800.0,14.1742,14.1813,14.1599,14.1813,10800.0
2009-01-29 14:55:00,19.85,19.88,19.81,19.85,42200.0,14.1813,14.2028,14.1528,14.1813,42200.0
2009-01-29 15:00:00,19.85,19.95,19.85,19.93,47000.0,14.1813,14.2528,14.1813,14.2385,47000.0
2009-01-29 15:05:00,19.93,19.95,19.89,19.92,28800.0,14.2385,14.2528,14.2099,14.2314,28800.0
2009-01-29 15:10:00,19.9,19.92,19.86,19.91,27800.0,14.2171,14.2314,14.1885,14.2242,27800.0
2009-01-29 15:15:00,19.89,19.9,19.84,19.85,28200.0,14.2099,14.2171,14.1742,14.1813,28200.0
2009-01-29 15:20:00,19.84,19.85,19.74,19.75,47200.0,14.1742,14.1813,14.1028,14.1099,47200.0
2009-01-29 15:25:00,19.75,19.75,19.71,19.75,22000.0,14.1099,14.1099,14.0813,14.1099,22000.0
2009-01-29 15:30:00,19.75,19.75,19.62,19.63,44200.0,14.1099,14.1099,14.017,14.0242,44200.0
2009-01-29 15:35:00,19.63,19.73,19.63,19.7,40200.0,14.0242,14.0956,14.0242,14.0742,40200.0
2009-01-29 15:40:00,19.7,19.81,19.69,19.74,81800.0,14.0742,14.1528,14.067,14.1028,81800.0
2009-01-29 15:45:00,19.74,19.77,19.7,19.72,54800.0,14.1028,14.1242,14.0742,14.0885,54800.0
2009-01-29 15:50:00,19.71,19.74,19.67,19.69,67600.0,14.0813,14.1028,14.0527,14.067,67600.0
2009-01-29 15:55:00,19.7,19.73,19.66,19.69,142200.0,14.0742,14.0956,14.0456,14.067,142200.0
2009-01-30 09:30:00,19.67,19.75,19.59,19.63,24400.0,14.0527,14.1099,13.9956,14.0242,24400.0
2009-01-30 09:35:00,19.63,19.69,19.56,19.56,29800.0,14.0242,14.067,13.9742,13.9742,29800.0
2009-01-30 09:40:00,19.53,19.57,19.4,19.43,30800.0,13.9527,13.9813,13.8599,13.8813,30800.0
2009-01-30 09:45:00,19.4,19.46,19.36,19.36,19800.0,13.8599,13.9027,13.8313,13.8313,19800.0
2009-01-30 09:50:00,19.36,19.43,19.29,19.3,41200.0,13.8313,13.8813,13.7813,13.7884,41200.0
2009-01-30 09:55:00,19.3,19.33,19.16,19.16,58600.0,13.7884,13.8098,13.6884,13.6884,58600.0
2009-01-30 10:00:00,19.16,19.21,19.16,19.2,33200.0,13.6884,13.7241,13.6884,13.717,33200.0
2009-01-30 10:05:00,19.2,19.22,19.17,19.21,32400.0,13.717,13.7313,13.6955,13.7241,32400.0
2009-01-30 10:10:00,19.21,19.22,19.16,19.18,32400.0,13.7241,13.7313,13.6884,13.7027,32400.0
2009-01-30 10:15:00,19.16,19.22,19.15,19.15,37200.0,13.6884,13.7313,13.6812,13.6812,37200.0
2009-01-30 10:20:00,19.16,19.27,19.15,19.26,35800.0,13.6884,13.767,13.6812,13.7598,35800.0
2009-01-30 10:25:00,19.24,19.26,19.17,19.17,33600.0,13.7455,13.7598,13.6955,13.6955,33600.0
2009-01-30 10:30:00,19.17,19.2,19.13,19.13,31400.0,13.6955,13.717,13.667,13.667,31400.0
2009-01-30 10:35:00,19.14,19.18,19.12,19.13,22600.0,13.6741,13.7027,13.6598,13.667,22600.0
2009-01-30 10:40:00,19.13,19.15,19.09,19.13,27000.0,13.667,13.6812,13.6384,13.667,27000.0
2009-01-30 10:45:00,19.13,19.16,19.1,19.13,17200.0,13.667,13.6884,13.6455,13.667,17200.0
2009-01-30 10:50:00,19.11,19.11,19.05,19.11,23600.0,13.6527,13.6527,13.6098,13.6527,23600.0
2009-01-30 10:55:00,19.11,19.14,19.09,19.11,19800.0,13.6527,13.6741,13.6384,13.6527,19800.0
2009-01-30 11:00:00,19.1,19.24,19.1,19.23,28600.0,13.6455,13.7455,13.6455,13.7384,28600.0
2009-01-30 11:05:00,19.23,19.26,19.22,19.24,26200.0,13.7384,13.7598,13.7313,13.7455,26200.0
2009-01-30 11:10:00,19.23,19.25,19.2,19.24,43400.0,13.7384,13.7527,13.717,13.7455,43400.0
2009-01-30 11:15:00,19.23,19.27,19.22,19.22,87000.0,13.7384,13.767,13.7313,13.7313,87000.0
2009-01-30 11:20:00,19.22,19.25,19.21,19.23,44000.0,13.7313,13.7527,13.7241,13.7384,44000.0
2009-01-30 11:25:00,19.22,19.22,19.12,19.14,36000.0,13.7313,13.7313,13.6598,13.6741,36000.0
2009-01-30 11:30:00,19.15,19.16,19.11,19.14,21200.0,13.6812,13.6884,13.6527,13.6741,21200.0
2009-01-30 11:35:00,19.14,19.15,19.08,19.1,17600.0,13.6741,13.6812,13.6312,13.6455,17600.0
2009-01-30 11:40:00,19.11,19.12,19.08,19.08,18400.0,13.6527,13.6598,13.6312,13.6312,18400.0
2009-01-30 11:45:00,19.08,19.17,19.06,19.17,14400.0,13.6312,13.6955,13.6169,13.6955,14400.0
2009-01-30 11:50:00,19.17,19.18,19.11,19.13,19600.0,13.6955,13.7027,13.6527,13.667,19600.0
2009-01-30 11:55:00,19.14,19.14,19.07,19.08,18600.0,13.6741,13.6741,13.6241,13.6312,18600.0
2009-01-30 12:00:00,19.07,19.09,19.0,19.0,41400.0,13.6241,13.6384,13.5741,13.5741,41400.0
2009-01-30 12:05:00,19.0,19.07,18.98,19.07,28600.0,13.5741,13.6241,13.5598,13.6241,28600.0
2009-01-30 12:10:00,19.08,19.14,19.08,19.11,21400.0,13.6312,13.6741,13.6312,13.6527,21400.0
2009-01-30 12:15:00,19.11,19.11,19.09,19.09,17400.0,13.6527,13.6527,13.6384,13.6384,17400.0
2009-01-30 12:20:00,19.09,19.1,19.05,19.05,11200.0,13.6384,13.6455,13.6098,13.6098,11200.0
2009-01-30 12:25:00,19.05,19.07,19.03,19.05,20000.0,13.6098,13.6241,13.5955,13.6098,20000.0
2009-01-30 12:30:00,19.06,19.08,19.0,19.02,16600.0,13.6169,13.6312,13.5741,13.5884,16600.0
2009-01-30 12:35:00,19.02,19.05,19.02,19.03,17600.0,13.5884,13.6098,13.5884,13.5955,17600.0
2009-01-30 12:40:00,19.02,19.04,19.02,19.03,8200.0,13.5884,13.6027,13.5884,13.5955,8200.0
2009-01-30 12:45:00,19.03,19.1,19.02,19.1,21600.0,13.5955,13.6455,13.5884,13.6455,21600.0
2009-01-30 12:50:00,19.1,19.12,19.09,19.11,23200.0,13.6455,13.6598,13.6384,13.6527,23200.0
2009-01-30 12:55:00,19.13,19.15,19.12,19.15,24400.0,13.667,13.6812,13.6598,13.6812,24400.0
2009-01-30 13:00:00,19.14,19.17,19.11,19.17,28000.0,13.6741,13.6955,13.6527,13.6955,28000.0
2009-01-30 13:05:00,19.17,19.25,19.17,19.25,31000.0,13.6955,13.7527,13.6955,13.7527,31000.0
2009-01-30 13:10:00,19.25,19.25,19.2,19.21,9600.0,13.7527,13.7527,13.717,13.7241,9600.0
2009-01-30 13:15:00,19.21,19.21,19.11,19.15,18400.0,13.7241,13.7241,13.6527,13.6812,18400.0
2009-01-30 13:20:00,19.16,19.18,19.13,19.13,12000.0,13.6884,13.7027,13.667,13.667,12000.0
2009-01-30 13:25:00,19.13,19.13,19.0,19.08,40800.0,13.667,13.667,13.5741,13.6312,40800.0
2009-01-30 13:30:00,19.09,19.09,19.02,19.03,49200.0,13.6384,13.6384,13.5884,13.5955,49200.0
2009-01-30 13:35:00,19.04,19.04,18.95,18.98,33600.0,13.6027,13.6027,13.5384,13.5598,33600.0
2009-01-30 13:40:00,18.96,19.01,18.93,18.97,24800.0,13.5455,13.5812,13.5241,13.5526,24800.0
2009-01-30 13:45:00,18.97,19.01,18.93,18.99,30600.0,13.5526,13.5812,13.5241,13.5669,30600.0
2009-01-30 13:50:00,18.99,19.02,18.97,18.97,34000.0,13.5669,13.5884,13.5526,13.5526,34000.0
2009-01-30 13:55:00,18.97,19.07,18.97,19.05,34200.0,13.5526,13.6241,13.5526,13.6098,34200.0
2009-01-30 14:00:00,19.01,19.09,19.0,19.02,30400.0,13.5812,13.6384,13.5741,13.5884,30400.0
2009-01-30 14:05:00,19.02,19.04,18.96,18.97,43800.0,13.5884,13.6027,13.5455,13.5526,43800.0
2009-01-30 14:10:00,18.96,19.03,18.93,18.97,26200.0,13.5455,13.5955,13.5241,13.5526,26200.0
2009-01-30 14:15:00,18.97,18.99,18.93,18.98,17200.0,13.5526,13.5669,13.5241,13.5598,17200.0
2009-01-30 14:20:00,18.99,19.0,18.92,18.96,22600.0,13.5669,13.5741,13.5169,13.5455,22600.0
2009-01-30 14:25:00,18.98,19.11,18.98,19.05,23200.0,13.5598,13.6527,13.5598,13.6098,23200.0
2009-01-30 14:30:00,19.05,19.11,18.95,19.0,56000.0,13.6098,13.6527,13.5384,13.5741,56000.0
2009-01-30 14:35:00,19.0,19.07,18.97,18.97,38200.0,13.5741,13.6241,13.5526,13.5526,38200.0
2009-01-30 14:40:00,18.96,18.98,18.93,18.93,39800.0,13.5455,13.5598,13.5241,13.5241,39800.0
2009-01-30 14:45:00,18.92,18.92,18.87,18.89,48800.0,13.5169,13.5169,13.4812,13.4955,48800.0
2009-01-30 14:50:00,18.89,18.91,18.83,18.83,40800.0,13.4955,13.5098,13.4526,13.4526,40800.0
2009-01-30 14:55:00,18.84,18.91,18.83,18.88,46400.0,13.4598,13.5098,13.4526,13.4884,46400.0
2009-01-30 15:00:00,18.88,18.96,18.86,18.86,52800.0,13.4884,13.5455,13.4741,13.4741,52800.0
2009-01-30 15:05:00,18.87,18.92,18.83,18.86,42600.0,13.4812,13.5169,13.4526,13.4741,42600.0
2009-01-30 15:10:00,18.86,18.98,18.85,18.93,37400.0,13.4741,13.5598,13.4669,13.5241,37400.0
2009-01-30 15:15:00,18.93,18.95,18.83,18.84,50000.0,13.5241,13.5384,13.4526,13.4598,50000.0
2009-01-30 15:20:00,18.84,18.85,18.79,18.79,61000.0,13.4598,13.4669,13.4241,13.4241,61000.0
2009-01-30 15:25:00,18.79,18.85,18.77,18.78,56000.0,13.4241,13.4669,13.4098,13.4169,56000.0
2009-01-30 15:30:00,18.78,18.79,18.75,18.78,90200.0,13.4169,13.4241,13.3955,13.4169,90200.0
2009-01-30 15:35:00,18.78,18.8,18.72,18.75,111400.0,13.4169,13.4312,13.374,13.3955,111400.0
2009-01-30 15:40:00,18.75,18.85,18.71,18.79,150200.0,13.3955,13.4669,13.3669,13.4241,150200.0
2009-01-30 15:45:00,18.78,18.88,18.74,18.83,113000.0,13.4169,13.4884,13.3883,13.4526,113000.0
2009-01-30 15:50:00,18.83,18.84,18.78,18.8,139800.0,13.4526,13.4598,13.4169,13.4312,139800.0
2009-01-30 15:55:00,18.8,18.81,18.74,18.81,229600.0,13.4312,13.4383,13.3883,13.4383,229600.0
2009-02-02 09:30:00,18.59,18.77,18.5,18.52,5600.0,13.2812,13.4098,13.2169,13.2312,5600.0
2009-02-02 09:35:00,18.63,18.63,18.2,18.59,11600.0,13.3097,13.3097,13.0025,13.2812,11600.0
2009-02-02 09:40:00,18.59,18.59,18.41,18.57,111400.0,13.2812,13.2812,13.1526,13.2669,111400.0
2009-02-02 09:45:00,18.53,18.6,18.43,18.49,28400.0,13.2383,13.2883,13.1669,13.2097,28400.0
2009-02-02 09:50:00,18.47,18.6,18.44,18.45,26000.0,13.1954,13.2883,13.174,13.1811,26000.0
2009-02-02 09:55:00,18.45,18.52,18.43,18.52,14800.0,13.1811,13.2312,13.1669,13.2312,14800.0
2009-02-02 10:00:00,18.54,18.68,18.54,18.58,30000.0,13.2454,13.3455,13.2454,13.274,30000.0
2009-02-02 10:05:00,18.57,18.73,18.57,18.66,24000.0,13.2669,13.3812,13.2669,13.3312,24000.0
2009-02-02 10:10:00,18.67,18.68,18.61,18.67,29400.0,13.3383,13.3455,13.2955,13.3383,29400.0
2009-02-02 10:15:00,18.71,18.78,18.69,18.73,33800.0,13.3669,13.4169,13.3526,13.3812,33800.0
2009-02-02 10:20:00,18.75,18.84,18.74,18.8,54800.0,13.3955,13.4598,13.3883,13.4312,54800.0
2009-02-02 10:25:00,18.81,18.81,18.75,18.79,35400.0,13.4383,13.4383,13.3955,13.4241,35400.0
2009-02-02 10:30:00,18.79,18.81,18.67,18.71,24800.0,13.4241,13.4383,13.3383,13.3669,24800.0
2009-02-02 10:35:00,18.72,18.83,18.71,18.77,32000.0,13.374,13.4526,13.3669,13.4098,32000.0
2009-02-02 10:40:00,18.75,18.79,18.71,18.72,30000.0,13.3955,13.4241,13.3669,13.374,30000.0
2009-02-02 10:45:00,18.7,18.72,18.67,18.7,19800.0,13.3598,13.374,13.3383,13.3598,19800.0
2009-02-02 10:50:00,18.68,18.71,18.65,18.65,13400.0,13.3455,13.3669,13.324,13.324,13400.0
2009-02-02 10:55:00,18.66,18.75,18.66,18.71,20200.0,13.3312,13.3955,13.3312,13.3669,20200.0
2009-02-02 11:00:00,18.71,18.72,18.67,18.69,11000.0,13.3669,13.374,13.3383,13.3526,11000.0
2009-02-02 11:05:00,18.68,18.71,18.66,18.71,29000.0,13.3455,13.3669,13.3312,13.3669,29000.0
2009-02-02 11:10:00,18.7,18.71,18.65,18.65,17000.0,13.3598,13.3669,13.324,13.324,17000.0
2009-02-02 11:15:00,18.67,18.72,18.66,18.72,22400.0,13.3383,13.374,13.3312,13.374,22400.0
2009-02-02 11:20:00,18.71,18.72,18.61,18.7,17400.0,13.3669,13.374,13.2955,13.3598,17400.0
2009-02-02 11:25:00,18.69,18.7,18.66,18.67,17600.0,13.3526,13.3598,13.3312,13.3383,17600.0
2009-02-02 11:30:00,18.69,18.75,18.69,18.75,43800.0,13.3526,13.3955,13.3526,13.3955,43800.0
2009-02-02 11:35:00,18.75,18.81,18.73,18.73,40400.0,13.3955,13.4383,13.3812,13.3812,40400.0
2009-02-02 11:40:00,18.72,18.75,18.67,18.75,14800.0,13.374,13.3955,13.3383,13.3955,14800.0
2009-02-02 11:45:00,18.77,18.8,18.73,18.78,33400.0,13.4098,13.4312,13.3812,13.4169,33400.0
2009-02-02 11:50:00,18.78,18.8,18.74,18.74,35800.0,13.4169,13.4312,13.3883,13.3883,35800.0
2009-02-02 11:55:00,18.74,18.78,18.7,18.73,28600.0,13.3883,13.4169,13.3598,13.3812,28600.0
2009-02-02 12:00:00,18.75,18.85,18.74,18.8,31200.0,13.3955,13.4669,13.3883,13.4312,31200.0
2009-02-02 12:05:00,18.78,18.79,18.74,18.79,26800.0,13.4169,13.4241,13.3883,13.4241,26800.0
2009-02-02 12:10:00,18.79,18.82,18.77,18.8,25200.0,13.4241,13.4455,13.4098,13.4312,25200.0
2009-02-02 12:15:00,18.81,18.85,18.78,18.83,20600.0,13.4383,13.4669,13.4169,13.4526,20600.0
2009-02-02 12:20:00,18.82,18.83,18.75,18.75,22400.0,13.4455,13.4526,13.3955,13.3955,22400.0
2009-02-02 12:25:00,18.77,18.82,18.75,18.82,20400.0,13.4098,13.4455,13.3955,13.4455,20400.0
2009-02-02 12:30:00,18.81,18.89,18.81,18.86,29000.0,13.4383,13.4955,13.4383,13.4741,29000.0
2009-02-02 12:35:00,18.86,18.9,18.86,18.9,29600.0,13.4741,13.5026,13.4741,13.5026,29600.0
2009-02-02 12:40:00,18.9,18.91,18.85,18.91,15800.0,13.5026,13.5098,13.4669,13.5098,15800.0
2009-02-02 12:45:00,18.92,18.97,18.92,18.95,38400.0,13.5169,13.5526,13.5169,13.5384,38400.0
2009-02-02 12:50:00,18.95,18.95,18.91,18.93,17200.0,13.5384,13.5384,13.5098,13.5241,17200.0
2009-02-02 12:55:00,18.93,18.94,18.9,18.9,24200.0,13.5241,13.5312,13.5026,13.5026,24200.0
2009-02-02 13:00:00,18.91,18.92,18.87,18.88,21000.0,13.5098,13.5169,13.4812,13.4884,21000.0
2009-02-02 13:05:00,18.88,18.89,18.85,18.89,20000.0,13.4884,13.4955,13.4669,13.4955,20000.0
2009-02-02 13:10:00,18.89,18.89,18.78,18.78,24200.0,13.4955,13.4955,13.4169,13.4169,24200.0
2009-02-02 13:15:00,18.76,18.77,18.73,18.77,35200.0,13.4026,13.4098,13.3812,13.4098,35200.0
2009-02-02 13:20:00,18.78,18.8,18.71,18.71,35800.0,13.4169,13.4312,13.3669,13.3669,35800.0
2009-02-02 13:25:00,18.72,18.79,18.71,18.77,15000.0,13.374,13.4241,13.3669,13.4098,15000.0
2009-02-02 13:30:00,18.75,18.8,18.74,18.79,18400.0,13.3955,13.4312,13.3883,13.4241,18400.0
2009-02-02 13:35:00,18.79,18.83,18.78,18.78,26200.0,13.4241,13.4526,13.4169,13.4169,26200.0
2009-02-02 13:40:00,18.8,18.82,18.79,18.81,12600.0,13.4312,13.4455,13.4241,13.4383,12600.0
2009-02-02 13:45:00,18.82,18.86,18.79,18.81,25400.0,13.4455,13.4741,13.4241,13.4383,25400.0
2009-02-02 13:50:00,18.81,18.81,18.68,18.68,28600.0,13.4383,13.4383,13.3455,13.3455,28600.0
2009-02-02 13:55:00,18.68,18.68,18.64,18.67,27200.0,13.3455,13.3455,13.3169,13.3383,27200.0
2009-02-02 14:00:00,18.67,18.69,18.63,18.65,24400.0,13.3383,13.3526,13.3097,13.324,24400.0
2009-02-02 14:05:00,18.66,18.72,18.66,18.67,28400.0,13.3312,13.374,13.3312,13.3383,28400.0
2009-02-02 14:10:00,18.65,18.69,18.65,18.68,21200.0,13.324,13.3526,13.324,13.3455,21200.0
2009-02-02 14:15:00,18.68,18.74,18.67,18.71,22200.0,13.3455,13.3883,13.3383,13.3669,22200.0
2009-02-02 14:20:00,18.71,18.73,18.63,18.64,25800.0,13.3669,13.3812,13.3097,13.3169,25800.0
2009-02-02 14:25:00,18.63,18.67,18.61,18.66,40600.0,13.3097,13.3383,13.2955,13.3312,40600.0
2009-02-02 14:30:00,18.67,18.69,18.63,18.63,32600.0,13.3383,13.3526,13.3097,13.3097,32600.0
2009-02-02 14:35:00,18.63,18.65,18.6,18.61,21400.0,13.3097,13.324,13.2883,13.2955,21400.0
2009-02-02 14:40:00,18.6,18.68,18.59,18.68,24600.0,13.2883,13.3455,13.2812,13.3455,24600.0
2009-02-02 14:45:00,18.68,18.68,18.58,18.6,32600.0,13.3455,13.3455,13.274,13.2883,32600.0
2009-02-02 14:50:00,18.59,18.61,18.57,18.59,25400.0,13.2812,13.2955,13.2669,13.2812,25400.0
2009-02-02 14:55:00,18.6,18.6,18.56,18.56,33000.0,13.2883,13.2883,13.2597,13.2597,33000.0
2009-02-02 15:00:00,18.57,18.61,18.54,18.61,42800.0,13.2669,13.2955,13.2454,13.2955,42800.0
2009-02-02 15:05:00,18.63,18.68,18.61,18.68,45600.0,13.3097,13.3455,13.2955,13.3455,45600.0
2009-02-02 15:10:00,18.67,18.68,18.64,18.66,34000.0,13.3383,13.3455,13.3169,13.3312,34000.0
2009-02-02 15:15:00,18.67,18.68,18.66,18.67,92000.0,13.3383,13.3455,13.3312,13.3383,92000.0
2009-02-02 15:20:00,18.67,18.7,18.65,18.67,63000.0,13.3383,13.3598,13.324,13.3383,63000.0
2009-02-02 15:25:00,18.67,18.71,18.66,18.71,41400.0,13.3383,13.3669,13.3312,13.3669,41400.0
2009-02-02 15:30:00,18.71,18.81,18.71,18.79,64400.0,13.3669,13.4383,13.3669,13.4241,64400.0
2009-02-02 15:35:00,18.77,18.83,18.75,18.78,36000.0,13.4098,13.4526,13.3955,13.4169,36000.0
2009-02-02 15:40:00,18.78,18.81,18.73,18.75,55800.0,13.4169,13.4383,13.3812,13.3955,55800.0
2009-02-02 15:45:00,18.74,18.77,18.67,18.71,71800.0,13.3883,13.4098,13.3383,13.3669,71800.0
2009-02-02 15:50:00,18.72,18.78,18.72,18.78,89800.0,13.374,13.4169,13.374,13.4169,89800.0
2009-02-02 15:55:00,18.78,18.78,18.72,18.73,125600.0,13.4169,13.4169,13.374,13.3812,125600.0
2009-02-03 09:30:00,18.84,18.86,18.75,18.75,14800.0,13.4598,13.4741,13.3955,13.3955,14800.0
2009-02-03 09:35:00,18.75,18.86,18.75,18.86,18000.0,13.3955,13.4741,13.3955,13.4741,18000.0
2009-02-03 09:40:00,18.85,18.88,18.77,18.85,19200.0,13.4669,13.4884,13.4098,13.4669,19200.0
2009-02-03 09:45:00,18.82,18.82,18.71,18.75,31800.0,13.4455,13.4455,13.3669,13.3955,31800.0
2009-02-03 09:50:00,18.75,18.76,18.67,18.69,27400.0,13.3955,13.4026,13.3383,13.3526,27400.0
2009-02-03 09:55:00,18.68,18.75,18.68,18.72,18000.0,13.3455,13.3955,13.3455,13.374,18000.0
2009-02-03 10:00:00,18.72,18.83,18.66,18.66,42600.0,13.374,13.4526,13.3312,13.3312,42600.0
2009-02-03 10:05:00,18.67,18.86,18.67,18.82,24400.0,13.3383,13.4741,13.3383,13.4455,24400.0
2009-02-03 10:10:00,18.83,18.86,18.8,18.84,18200.0,13.4526,13.4741,13.4312,13.4598,18200.0
2009-02-03 10:15:00,18.85,18.89,18.79,18.79,11000.0,13.4669,13.4955,13.4241,13.4241,11000.0
2009-02-03 10:20:00,18.79,18.83,18.78,18.81,15400.0,13.4241,13.4526,13.4169,13.4383,15400.0
2009-02-03 10:25:00,18.81,18.86,18.78,18.85,20200.0,13.4383,13.4741,13.4169,13.4669,20200.0
2009-02-03 10:30:00,18.83,18.88,18.81,18.86,16000.0,13.4526,13.4884,13.4383,13.4741,16000.0
2009-02-03 10:35:00,18.86,18.92,18.82,18.82,13400.0,13.4741,13.5169,13.4455,13.4455,13400.0
2009-02-03 10:40:00,18.83,18.92,18.83,18.92,15600.0,13.4526,13.5169,13.4526,13.5169,15600.0
2009-02-03 10:45:00,18.92,18.96,18.92,18.92,15400.0,13.5169,13.5455,13.5169,13.5169,15400.0
2009-02-03 10:50:00,18.93,18.94,18.88,18.89,9600.0,13.5241,13.5312,13.4884,13.4955,9600.0
2009-02-03 10:55:00,18.9,18.93,18.86,18.92,13600.0,13.5026,13.5241,13.4741,13.5169,13600.0
2009-02-03 11:00:00,18.92,18.96,18.91,18.96,11600.0,13.5169,13.5455,13.5098,13.5455,11600.0
2009-02-03 11:05:00,18.97,19.03,18.95,18.96,24600.0,13.5526,13.5955,13.5384,13.5455,24600.0
2009-02-03 11:10:00,18.98,19.0,18.97,18.97,16400.0,13.5598,13.5741,13.5526,13.5526,16400.0
2009-02-03 11:15:00,18.99,19.0,18.92,18.99,23000.0,13.5669,13.5741,13.5169,13.5669,23000.0
2009-02-03 11:20:00,18.99,19.0,18.97,18.99,19400.0,13.5669,13.5741,13.5526,13.5669,19400.0
2009-02-03 11:25:00,19.0,19.0,18.95,18.96,34800.0,13.5741,13.5741,13.5384,13.5455,34800.0
2009-02-03 11:30:00,18.95,18.98,18.95,18.97,53400.0,13.5384,13.5598,13.5384,13.5526,53400.0
2009-02-03 11:35:00,18.97,18.98,18.9,18.91,33000.0,13.5526,13.5598,13.5026,13.5098,33000.0
2009-02-03 11:40:00,18.9,18.97,18.9,18.97,73400.0,13.5026,13.5526,13.5026,13.5526,73400.0
2009-02-03 11:45:00,18.96,18.98,18.93,18.98,70000.0,13.5455,13.5598,13.5241,13.5598,70000.0
2009-02-03 11:50:00,18.97,19.0,18.97,19.0,23400.0,13.5526,13.5741,13.5526,13.5741,23400.0
2009-02-03 11:55:00,19.0,19.0,18.96,18.96,48200.0,13.5741,13.5741,13.5455,13.5455,48200.0
2009-02-03 12:00:00,18.96,18.97,18.91,18.91,80600.0,13.5455,13.5526,13.5098,13.5098,80600.0
2009-02-03 12:05:00,18.91,18.91,18.85,18.88,59000.0,13.5098,13.5098,13.4669,13.4884,59000.0
2009-02-03 12:10:00,18.89,18.92,18.84,18.86,115600.0,13.4955,13.5169,13.4598,13.4741,115600.0
2009-02-03 12:15:00,18.86,18.86,18.7,18.74,238000.0,13.4741,13.4741,13.3598,13.3883,238000.0
2009-02-03 12:20:00,18.74,18.77,18.71,18.72,98800.0,13.3883,13.4098,13.3669,13.374,98800.0
2009-02-03 12:25:00,18.72,18.75,18.72,18.74,20000.0,13.374,13.3955,13.374,13.3883,20000.0
2009-02-03 12:30:00,18.74,18.78,18.73,18.75,27800.0,13.3883,13.4169,13.3812,13.3955,27800.0
2009-02-03 12:35:00,18.75,18.75,18.73,18.74,33200.0,13.3955,13.3955,13.3812,13.3883,33200.0
2009-02-03 12:40:00,18.74,18.82,18.74,18.8,19200.0,13.3883,13.4455,13.3883,13.4312,19200.0
2009-02-03 12:45:00,18.81,18.81,18.76,18.77,25200.0,13.4383,13.4383,13.4026,13.4098,25200.0
2009-02-03 12:50:00,18.75,18.77,18.74,18.74,14800.0,13.3955,13.4098,13.3883,13.3883,14800.0
2009-02-03 12:55:00,18.74,18.74,18.7,18.7,21000.0,13.3883,13.3883,13.3598,13.3598,21000.0
2009-02-03 13:00:00,18.68,18.7,18.68,18.68,15400.0,13.3455,13.3598,13.3455,13.3455,15400.0
2009-02-03 13:05:00,18.68,18.72,18.68,18.7,15000.0,13.3455,13.374,13.3455,13.3598,15000.0
2009-02-03 13:10:00,18.71,18.73,18.68,18.73,6000.0,13.3669,13.3812,13.3455,13.3812,6000.0
2009-02-03 13:15:00,18.72,18.78,18.72,18.75,16400.0,13.374,13.4169,13.374,13.3955,16400.0
2009-02-03 13:20:00,18.75,18.75,18.72,18.75,9800.0,13.3955,13.3955,13.374,13.3955,9800.0
2009-02-03 13:25:00,18.75,18.77,18.69,18.69,56400.0,13.3955,13.4098,13.3526,13.3526,56400.0
2009-02-03 13:30:00,18.69,18.7,18.54,18.54,441800.0,13.3526,13.3598,13.2454,13.2454,441800.0
2009-02-03 13:35:00,18.54,18.57,18.49,18.5,504600.0,13.2454,13.2669,13.2097,13.2169,504600.0
2009-02-03 13:40:00,18.5,18.53,18.48,18.52,169200.0,13.2169,13.2383,13.2026,13.2312,169200.0
2009-02-03 13:45:00,18.51,18.53,18.44,18.46,101800.0,13.224,13.2383,13.174,13.1883,101800.0
2009-02-03 13:50:00,18.47,18.48,18.42,18.47,34400.0,13.1954,13.2026,13.1597,13.1954,34400.0
2009-02-03 13:55:00,18.48,18.55,18.47,18.51,65200.0,13.2026,13.2526,13.1954,13.224,65200.0
2009-02-03 14:00:00,18.52,18.53,18.48,18.49,63400.0,13.2312,13.2383,13.2026,13.2097,63400.0
2009-02-03 14:05:00,18.5,18.54,18.5,18.52,216400.0,13.2169,13.2454,13.2169,13.2312,216400.0
2009-02-03 14:10:00,18.52,18.53,18.48,18.5,254200.0,13.2312,13.2383,13.2026,13.2169,254200.0
2009-02-03 14:15:00,18.51,18.52,18.5,18.5,111400.0,13.224,13.2312,13.2169,13.2169,111400.0
2009-02-03 14:20:00,18.51,18.52,18.49,18.52,94200.0,13.224,13.2312,13.2097,13.2312,94200.0
2009-02-03 14:25:00,18.52,18.52,18.48,18.48,160600.0,13.2312,13.2312,13.2026,13.2026,160600.0
2009-02-03 14:30:00,18.48,18.53,18.46,18.52,174800.0,13.2026,13.2383,13.1883,13.2312,174800.0
2009-02-03 14:35:00,18.52,18.58,18.51,18.54,213800.0,13.2312,13.274,13.224,13.2454,213800.0
2009-02-03 14:40:00,18.55,18.6,18.54,18.59,92000.0,13.2526,13.2883,13.2454,13.2812,92000.0
2009-02-03 14:45:00,18.59,18.61,18.53,18.53,85600.0,13.2812,13.2955,13.2383,13.2383,85600.0
2009-02-03 14:50:00,18.53,18.55,18.47,18.47,59200.0,13.2383,13.2526,13.1954,13.1954,59200.0
2009-02-03 14:55:00,18.46,18.47,18.43,18.47,73400.0,13.1883,13.1954,13.1669,13.1954,73400.0
2009-02-03 15:00:00,18.46,18.53,18.46,18.49,135600.0,13.1883,13.2383,13.1883,13.2097,135600.0
2009-02-03 15:05:00,18.49,18.52,18.49,18.51,229800.0,13.2097,13.2312,13.2097,13.224,229800.0
2009-02-03 15:10:00,18.52,18.52,18.49,18.52,177400.0,13.2312,13.2312,13.2097,13.2312,177400.0
2009-02-03 15:15:00,18.52,18.52,18.47,18.5,157200.0,13.2312,13.2312,13.1954,13.2169,157200.0
2009-02-03 15:20:00,18.51,18.52,18.49,18.5,198400.0,13.224,13.2312,13.2097,13.2169,198400.0
2009-02-03 15:25:00,18.5,18.52,18.49,18.49,142000.0,13.2169,13.2312,13.2097,13.2097,142000.0
2009-02-03 15:30:00,18.49,18.52,18.46,18.47,154200.0,13.2097,13.2312,13.1883,13.1954,154200.0
2009-02-03 15:35:00,18.46,18.51,18.43,18.5,130200.0,13.1883,13.224,13.1669,13.2169,130200.0
2009-02-03 15:40:00,18.5,18.53,18.44,18.45,274000.0,13.2169,13.2383,13.174,13.1811,274000.0
2009-02-03 15:45:00,18.46,18.5,18.44,18.48,176600.0,13.1883,13.2169,13.174,13.2026,176600.0
2009-02-03 15:50:00,18.48,18.53,18.47,18.5,295000.0,13.2026,13.2383,13.1954,13.2169,295000.0
2009-02-03 15:55:00,18.5,18.52,18.48,18.49,410000.0,13.2169,13.2312,13.2026,13.2097,410000.0
2009-02-04 09:30:00,18.66,18.66,18.47,18.62,5000.0,13.3312,13.3312,13.1954,13.3026,5000.0
2009-02-04 09:35:00,18.63,18.63,18.38,18.45,80800.0,13.3097,13.3097,13.1311,13.1811,80800.0
2009-02-04 09:40:00,18.46,18.53,18.45,18.53,59600.0,13.1883,13.2383,13.1811,13.2383,59600.0
2009-02-04 09:45:00,18.53,18.66,18.52,18.58,262000.0,13.2383,13.3312,13.2312,13.274,262000.0
2009-02-04 09:50:00,18.58,18.66,18.58,18.6,164000.0,13.274,13.3312,13.274,13.2883,164000.0
2009-02-04 09:55:00,18.6,18.61,18.55,18.58,61000.0,13.2883,13.2955,13.2526,13.274,61000.0
2009-02-04 10:00:00,18.59,18.64,18.5,18.58,164600.0,13.2812,13.3169,13.2169,13.274,164600.0
2009-02-04 10:05:00,18.59,18.61,18.53,18.58,88400.0,13.2812,13.2955,13.2383,13.274,88400.0
2009-02-04 10:10:00,18.59,18.61,18.57,18.58,77400.0,13.2812,13.2955,13.2669,13.274,77400.0
2009-02-04 10:15:00,18.58,18.63,18.58,18.59,146200.0,13.274,13.3097,13.274,13.2812,146200.0
2009-02-04 10:20:00,18.6,18.6,18.53,18.57,63600.0,13.2883,13.2883,13.2383,13.2669,63600.0
2009-02-04 10:25:00,18.58,18.63,18.57,18.61,59000.0,13.274,13.3097,13.2669,13.2955,59000.0
2009-02-04 10:30:00,18.6,18.63,18.58,18.58,128800.0,13.2883,13.3097,13.274,13.274,128800.0
2009-02-04 10:35:00,18.58,18.61,18.54,18.54,87200.0,13.274,13.2955,13.2454,13.2454,87200.0
2009-02-04 10:40:00,18.54,18.59,18.52,18.57,48600.0,13.2454,13.2812,13.2312,13.2669,48600.0
2009-02-04 10:45:00,18.57,18.59,18.53,18.53,43800.0,13.2669,13.2812,13.2383,13.2383,43800.0
2009-02-04 10:50:00,18.53,18.54,18.48,18.52,64400.0,13.2383,13.2454,13.2026,13.2312,64400.0
2009-02-04 10:55:00,18.52,18.6,18.5,18.59,48200.0,13.2312,13.2883,13.2169,13.2812,48200.0
2009-02-04 11:00:00,18.59,18.6,18.49,18.5,141600.0,13.2812,13.2883,13.2097,13.2169,141600.0
2009-02-04 11:05:00,18.51,18.53,18.49,18.5,93800.0,13.224,13.2383,13.2097,13.2169,93800.0
2009-02-04 11:10:00,18.52,18.52,18.49,18.52,69000.0,13.2312,13.2312,13.2097,13.2312,69000.0
2009-02-04 11:15:00,18.52,18.52,18.49,18.52,110400.0,13.2312,13.2312,13.2097,13.2312,110400.0
2009-02-04 11:20:00,18.51,18.52,18.5,18.51,346400.0,13.224,13.2312,13.2169,13.224,346400.0
2009-02-04 11:25:00,18.51,18.51,18.5,18.51,240800.0,13.224,13.224,13.2169,13.224,240800.0
2009-02-04 11:30:00,18.51,18.51,18.5,18.5,262800.0,13.224,13.224,13.2169,13.2169,262800.0
2009-02-04 11:35:00,18.51,18.51,18.45,18.46,105200.0,13.224,13.224,13.1811,13.1883,105200.0
2009-02-04 11:40:00,18.46,18.49,18.43,18.45,37200.0,13.1883,13.2097,13.1669,13.1811,37200.0
2009-02-04 11:45:00,18.45,18.45,18.38,18.4,62800.0,13.1811,13.1811,13.1311,13.1454,62800.0
2009-02-04 11:50:00,18.4,18.43,18.36,18.36,61000.0,13.1454,13.1669,13.1168,13.1168,61000.0
2009-02-04 11:55:00,18.36,18.36,18.31,18.34,83800.0,13.1168,13.1168,13.0811,13.1026,83800.0
2009-02-04 12:00:00,18.34,18.38,18.34,18.37,57800.0,13.1026,13.1311,13.1026,13.124,57800.0
2009-02-04 12:05:00,18.37,18.4,18.36,18.39,45400.0,13.124,13.1454,13.1168,13.1383,45400.0
2009-02-04 12:10:00,18.39,18.42,18.38,18.39,44800.0,13.1383,13.1597,13.1311,13.1383,44800.0
2009-02-04 12:15:00,18.38,18.43,18.36,18.42,36200.0,13.1311,13.1669,13.1168,13.1597,36200.0
2009-02-04 12:20:00,18.42,18.44,18.38,18.4,28000.0,13.1597,13.174,13.1311,13.1454,28000.0
2009-02-04 12:25:00,18.4,18.49,18.39,18.47,37600.0,13.1454,13.2097,13.1383,13.1954,37600.0
2009-02-04 12:30:00,18.47,18.54,18.47,18.54,20000.0,13.1954,13.2454,13.1954,13.2454,20000.0
2009-02-04 12:35:00,18.54,18.57,18.53,18.56,40000.0,13.2454,13.2669,13.2383,13.2597,40000.0
2009-02-04 12:40:00,18.56,18.62,18.56,18.61,22800.0,13.2597,13.3026,13.2597,13.2955,22800.0
2009-02-04 12:45:00,18.6,18.63,18.59,18.61,24600.0,13.2883,13.3097,13.2812,13.2955,24600.0
2009-02-04 12:50:00,18.61,18.61,18.54,18.55,46800.0,13.2955,13.2955,13.2454,13.2526,46800.0
2009-02-04 12:55:00,18.55,18.56,18.52,18.53,19200.0,13.2526,13.2597,13.2312,13.2383,19200.0
2009-02-04 13:00:00,18.52,18.52,18.43,18.46,30600.0,13.2312,13.2312,13.1669,13.1883,30600.0
2009-02-04 13:05:00,18.46,18.53,18.46,18.52,21800.0,13.1883,13.2383,13.1883,13.2312,21800.0
2009-02-04 13:10:00,18.52,18.52,18.47,18.5,30000.0,13.2312,13.2312,13.1954,13.2169,30000.0
2009-02-04 13:15:00,18.5,18.5,18.47,18.48,26200.0,13.2169,13.2169,13.1954,13.2026,26200.0
2009-02-04 13:20:00,18.48,18.53,18.47,18.52,25000.0,13.2026,13.2383,13.1954,13.2312,25000.0
2009-02-04 13:25:00,18.52,18.57,18.52,18.57,37600.0,13.2312,13.2669,13.2312,13.2669,37600.0
2009-02-04 13:30:00,18.58,18.58,18.52,18.52,36200.0,13.274,13.274,13.2312,13.2312,36200.0
2009-02-04 13:35:00,18.52,18.54,18.45,18.45,28200.0,13.2312,13.2454,13.1811,13.1811,28200.0
2009-02-04 13:40:00,18.46,18.46,18.4,18.42,41600.0,13.1883,13.1883,13.1454,13.1597,41600.0
2009-02-04 13:45:00,18.41,18.42,18.34,18.35,39600.0,13.1526,13.1597,13.1026,13.1097,39600.0
2009-02-04 13:50:00,18.35,18.36,18.3,18.31,29400.0,13.1097,13.1168,13.074,13.0811,29400.0
2009-02-04 13:55:00,18.31,18.38,18.31,18.35,32800.0,13.0811,13.1311,13.0811,13.1097,32800.0
2009-02-04 14:00:00,18.35,18.39,18.32,18.38,39400.0,13.1097,13.1383,13.0883,13.1311,39400.0
2009-02-04 14:05:00,18.38,18.38,18.3,18.31,35400.0,13.1311,13.1311,13.074,13.0811,35400.0
2009-02-04 14:10:00,18.31,18.48,18.31,18.36,55400.0,13.0811,13.2026,13.0811,13.1168,55400.0
2009-02-04 14:15:00,18.36,18.37,18.31,18.32,39000.0,13.1168,13.124,13.0811,13.0883,39000.0
2009-02-04 14:20:00,18.32,18.36,18.25,18.25,65800.0,13.0883,13.1168,13.0383,13.0383,65800.0
2009-02-04 14:25:00,18.25,18.29,18.23,18.26,48800.0,13.0383,13.0668,13.024,13.0454,48800.0
2009-02-04 14:30:00,18.26,18.27,18.23,18.26,22800.0,13.0454,13.0526,13.024,13.0454,22800.0
2009-02-04 14:35:00,18.26,18.33,18.26,18.3,32800.0,13.0454,13.0954,13.0454,13.074,32800.0
2009-02-04 14:40:00,18.3,18.34,18.29,18.3,20600.0,13.074,13.1026,13.0668,13.074,20600.0
2009-02-04 14:45:00,18.3,18.35,18.28,18.33,32600.0,13.074,13.1097,13.0597,13.0954,32600.0
2009-02-04 14:50:00,18.34,18.34,18.24,18.27,32400.0,13.1026,13.1026,13.0311,13.0526,32400.0
2009-02-04 14:55:00,18.27,18.39,18.22,18.37,63000.0,13.0526,13.1383,13.0168,13.124,63000.0
2009-02-04 15:00:00,18.36,18.38,18.3,18.38,73600.0,13.1168,13.1311,13.074,13.1311,73600.0
2009-02-04 15:05:00,18.38,18.43,18.33,18.38,81800.0,13.1311,13.1669,13.0954,13.1311,81800.0
2009-02-04 15:10:00,18.39,18.39,18.27,18.28,71600.0,13.1383,13.1383,13.0526,13.0597,71600.0
2009-02-04 15:15:00,18.28,18.35,18.27,18.32,58600.0,13.0597,13.1097,13.0526,13.0883,58600.0
2009-02-04 15:20:00,18.32,18.32,18.22,18.25,66000.0,13.0883,13.0883,13.0168,13.0383,66000.0
2009-02-04 15:25:00,18.25,18.3,18.24,18.25,118800.0,13.0383,13.074,13.0311,13.0383,118800.0
2009-02-04 15:30:00,18.25,18.28,18.22,18.24,86000.0,13.0383,13.0597,13.0168,13.0311,86000.0
2009-02-04 15:35:00,18.24,18.28,18.23,18.26,81400.0,13.0311,13.0597,13.024,13.0454,81400.0
2009-02-04 15:40:00,18.27,18.31,18.25,18.25,104800.0,13.0526,13.0811,13.0383,13.0383,104800.0
2009-02-04 15:45:00,18.25,18.27,18.2,18.2,100800.0,13.0383,13.0526,13.0025,13.0025,100800.0
2009-02-04 15:50:00,18.2,18.26,18.19,18.24,91800.0,13.0025,13.0454,12.9954,13.0311,91800.0
2009-02-04 15:55:00,18.24,18.26,18.23,18.24,158200.0,13.0311,13.0454,13.024,13.0311,158200.0
2009-02-05 09:30:00,18.21,18.33,18.05,18.17,41800.0,13.0097,13.0954,12.8954,12.9811,41800.0
2009-02-05 09:35:00,18.15,18.23,18.13,18.18,18800.0,12.9668,13.024,12.9525,12.9883,18800.0
2009-02-05 09:40:00,18.19,18.32,18.19,18.31,42000.0,12.9954,13.0883,12.9954,13.0811,42000.0
2009-02-05 09:45:00,18.3,18.3,18.2,18.27,49000.0,13.074,13.074,13.0025,13.0526,49000.0
2009-02-05 09:50:00,18.27,18.29,18.14,18.15,44400.0,13.0526,13.0668,12.9597,12.9668,44400.0
2009-02-05 09:55:00,18.14,18.18,18.1,18.13,87600.0,12.9597,12.9883,12.9311,12.9525,87600.0
2009-02-05 10:00:00,18.15,18.18,18.07,18.18,69200.0,12.9668,12.9883,12.9097,12.9883,69200.0
2009-02-05 10:05:00,18.18,18.23,18.14,18.15,41600.0,12.9883,13.024,12.9597,12.9668,41600.0
2009-02-05 10:10:00,18.14,18.22,18.13,18.22,44000.0,12.9597,13.0168,12.9525,13.0168,44000.0
2009-02-05 10:15:00,18.23,18.33,18.2,18.3,33400.0,13.024,13.0954,13.0025,13.074,33400.0
2009-02-05 10:20:00,18.3,18.34,18.28,18.3,50600.0,13.074,13.1026,13.0597,13.074,50600.0
2009-02-05 10:25:00,18.3,18.32,18.25,18.28,82800.0,13.074,13.0883,13.0383,13.0597,82800.0
2009-02-05 10:30:00,18.28,18.39,18.27,18.39,107800.0,13.0597,13.1383,13.0526,13.1383,107800.0
2009-02-05 10:35:00,18.39,18.42,18.34,18.35,209600.0,13.1383,13.1597,13.1026,13.1097,209600.0
2009-02-05 10:40:00,18.35,18.38,18.3,18.31,234600.0,13.1097,13.1311,13.074,13.0811,234600.0
2009-02-05 10:45:00,18.31,18.31,18.22,18.24,391800.0,13.0811,13.0811,13.0168,13.0311,391800.0
2009-02-05 10:50:00,18.24,18.31,18.24,18.29,184400.0,13.0311,13.0811,13.0311,13.0668,184400.0
2009-02-05 10:55:00,18.27,18.38,18.26,18.38,274600.0,13.0526,13.1311,13.0454,13.1311,274600.0
2009-02-05 11:00:00,18.38,18.49,18.36,18.46,67800.0,13.1311,13.2097,13.1168,13.1883,67800.0
2009-02-05 11:05:00,18.47,18.55,18.45,18.52,51400.0,13.1954,13.2526,13.1811,13.2312,51400.0
2009-02-05 11:10:00,18.53,18.56,18.5,18.53,26000.0,13.2383,13.2597,13.2169,13.2383,26000.0
2009-02-05 11:15:00,18.53,18.57,18.51,18.56,40200.0,13.2383,13.2669,13.224,13.2597,40200.0
2009-02-05 11:20:00,18.56,18.61,18.55,18.6,39000.0,13.2597,13.2955,13.2526,13.2883,39000.0
2009-02-05 11:25:00,18.6,18.63,18.57,18.58,25000.0,13.2883,13.3097,13.2669,13.274,25000.0
2009-02-05 11:30:00,18.57,18.66,18.57,18.6,31800.0,13.2669,13.3312,13.2669,13.2883,31800.0
2009-02-05 11:35:00,18.6,18.67,18.6,18.63,39200.0,13.2883,13.3383,13.2883,13.3097,39200.0
2009-02-05 11:40:00,18.63,18.67,18.62,18.67,42200.0,13.3097,13.3383,13.3026,13.3383,42200.0
2009-02-05 11:45:00,18.66,18.72,18.65,18.71,24600.0,13.3312,13.374,13.324,13.3669,24600.0
2009-02-05 11:50:00,18.7,18.75,18.69,18.7,25000.0,13.3598,13.3955,13.3526,13.3598,25000.0
2009-02-05 11:55:00,18.71,18.78,18.71,18.78,29400.0,13.3669,13.4169,13.3669,13.4169,29400.0
2009-02-05 12:00:00,18.78,18.86,18.77,18.86,64800.0,13.4169,13.4741,13.4098,13.4741,64800.0
2009-02-05 12:05:00,18.86,18.95,18.86,18.93,42800.0,13.4741,13.5384,13.4741,13.5241,42800.0
2009-02-05 12:10:00,18.93,19.0,18.93,18.96,35000.0,13.5241,13.5741,13.5241,13.5455,35000.0
2009-02-05 12:15:00,18.96,18.98,18.9,18.9,52000.0,13.5455,13.5598,13.5026,13.5026,52000.0
2009-02-05 12:20:00,18.91,18.93,18.87,18.92,33800.0,13.5098,13.5241,13.4812,13.5169,33800.0
2009-02-05 12:25:00,18.91,18.91,18.83,18.83,26200.0,13.5098,13.5098,13.4526,13.4526,26200.0
2009-02-05 12:30:00,18.83,18.86,18.83,18.85,21200.0,13.4526,13.4741,13.4526,13.4669,21200.0
2009-02-05 12:35:00,18.85,18.87,18.83,18.85,25800.0,13.4669,13.4812,13.4526,13.4669,25800.0
2009-02-05 12:40:00,18.84,18.88,18.82,18.86,34200.0,13.4598,13.4884,13.4455,13.4741,34200.0
2009-02-05 12:45:00,18.87,18.9,18.86,18.89,20800.0,13.4812,13.5026,13.4741,13.4955,20800.0
2009-02-05 12:50:00,18.87,18.87,18.8,18.82,32200.0,13.4812,13.4812,13.4312,13.4455,32200.0
2009-02-05 12:55:00,18.82,18.9,18.82,18.88,41200.0,13.4455,13.5026,13.4455,13.4884,41200.0
2009-02-05 13:00:00,18.9,18.91,18.84,18.86,37600.0,13.5026,13.5098,13.4598,13.4741,37600.0
2009-02-05 13:05:00,18.86,18.98,18.85,18.98,30200.0,13.4741,13.5598,13.4669,13.5598,30200.0
2009-02-05 13:10:00,18.98,19.02,18.95,18.98,62400.0,13.5598,13.5884,13.5384,13.5598,62400.0
2009-02-05 13:15:00,18.98,18.98,18.89,18.91,24600.0,13.5598,13.5598,13.4955,13.5098,24600.0
2009-02-05 13:20:00,18.91,18.93,18.85,18.85,25400.0,13.5098,13.5241,13.4669,13.4669,25400.0
2009-02-05 13:25:00,18.83,18.89,18.82,18.86,26800.0,13.4526,13.4955,13.4455,13.4741,26800.0
2009-02-05 13:30:00,18.87,18.92,18.85,18.88,32200.0,13.4812,13.5169,13.4669,13.4884,32200.0
2009-02-05 13:35:00,18.88,18.9,18.85,18.87,26800.0,13.4884,13.5026,13.4669,13.4812,26800.0
2009-02-05 13:40:00,18.86,18.95,18.83,18.93,24800.0,13.4741,13.5384,13.4526,13.5241,24800.0
2009-02-05 13:45:00,18.92,18.93,18.87,18.89,29600.0,13.5169,13.5241,13.4812,13.4955,29600.0
2009-02-05 13:50:00,18.88,18.91,18.86,18.88,42000.0,13.4884,13.5098,13.4741,13.4884,42000.0
2009-02-05 13:55:00,18.88,18.89,18.82,18.83,25000.0,13.4884,13.4955,13.4455,13.4526,25000.0
2009-02-05 14:00:00,18.83,18.93,18.83,18.92,34800.0,13.4526,13.5241,13.4526,13.5169,34800.0
2009-02-05 14:05:00,18.92,18.95,18.9,18.9,24800.0,13.5169,13.5384,13.5026,13.5026,24800.0
2009-02-05 14:10:00,18.91,18.91,18.86,18.89,29000.0,13.5098,13.5098,13.4741,13.4955,29000.0
2009-02-05 14:15:00,18.89,18.9,18.85,18.88,23600.0,13.4955,13.5026,13.4669,13.4884,23600.0
2009-02-05 14:20:00,18.87,18.94,18.86,18.92,30200.0,13.4812,13.5312,13.4741,13.5169,30200.0
2009-02-05 14:25:00,18.91,18.95,18.9,18.95,41800.0,13.5098,13.5384,13.5026,13.5384,41800.0
2009-02-05 14:30:00,18.96,18.98,18.86,18.86,83400.0,13.5455,13.5598,13.4741,13.4741,83400.0
2009-02-05 14:35:00,18.88,18.96,18.86,18.95,53000.0,13.4884,13.5455,13.4741,13.5384,53000.0
2009-02-05 14:40:00,18.94,18.95,18.89,18.93,70000.0,13.5312,13.5384,13.4955,13.5241,70000.0
2009-02-05 14:45:00,18.94,18.95,18.87,18.87,31000.0,13.5312,13.5384,13.4812,13.4812,31000.0
2009-02-05 14:50:00,18.88,18.88,18.81,18.86,51800.0,13.4884,13.4884,13.4383,13.4741,51800.0
2009-02-05 14:55:00,18.86,18.86,18.75,18.78,52000.0,13.4741,13.4741,13.3955,13.4169,52000.0
2009-02-05 15:00:00,18.77,18.84,18.68,18.68,52400.0,13.4098,13.4598,13.3455,13.3455,52400.0
2009-02-05 15:05:00,18.68,18.78,18.67,18.77,51800.0,13.3455,13.4169,13.3383,13.4098,51800.0
2009-02-05 15:10:00,18.77,18.82,18.75,18.8,40200.0,13.4098,13.4455,13.3955,13.4312,40200.0
2009-02-05 15:15:00,18.81,18.85,18.79,18.8,26200.0,13.4383,13.4669,13.4241,13.4312,26200.0
2009-02-05 15:20:00,18.8,18.86,18.8,18.84,42200.0,13.4312,13.4741,13.4312,13.4598,42200.0
2009-02-05 15:25:00,18.85,18.92,18.85,18.92,32800.0,13.4669,13.5169,13.4669,13.5169,32800.0
2009-02-05 15:30:00,18.91,18.94,18.84,18.84,58800.0,13.5098,13.5312,13.4598,13.4598,58800.0
2009-02-05 15:35:00,18.84,18.89,18.8,18.82,52800.0,13.4598,13.4955,13.4312,13.4455,52800.0
2009-02-05 15:40:00,18.83,18.9,18.82,18.9,70200.0,13.4526,13.5026,13.4455,13.5026,70200.0
2009-02-05 15:45:00,18.89,18.89,18.8,18.82,87600.0,13.4955,13.4955,13.4312,13.4455,87600.0
2009-02-05 15:50:00,18.82,18.85,18.79,18.82,145600.0,13.4455,13.4669,13.4241,13.4455,145600.0
2009-02-05 15:55:00,18.82,18.85,18.81,18.82,155800.0,13.4455,13.4669,13.4383,13.4455,155800.0
2009-02-06 09:30:00,18.82,19.05,18.82,19.05,34000.0,13.4455,13.6098,13.4455,13.6098,34000.0
2009-02-06 09:35:00,19.06,19.33,19.06,19.31,50400.0,13.6169,13.8098,13.6169,13.7956,50400.0
2009-02-06 09:40:00,19.33,19.43,19.3,19.37,33800.0,13.8098,13.8813,13.7884,13.8384,33800.0
2009-02-06 09:45:00,19.39,19.43,19.3,19.3,23000.0,13.8527,13.8813,13.7884,13.7884,23000.0
2009-02-06 09:50:00,19.29,19.31,19.22,19.28,31200.0,13.7813,13.7956,13.7313,13.7741,31200.0
2009-02-06 09:55:00,19.28,19.36,19.25,19.32,35800.0,13.7741,13.8313,13.7527,13.8027,35800.0
2009-02-06 10:00:00,19.32,19.35,19.28,19.29,37800.0,13.8027,13.8241,13.7741,13.7813,37800.0
2009-02-06 10:05:00,19.29,19.32,19.25,19.28,37000.0,13.7813,13.8027,13.7527,13.7741,37000.0
2009-02-06 10:10:00,19.28,19.4,19.28,19.39,36400.0,13.7741,13.8599,13.7741,13.8527,36400.0
2009-02-06 10:15:00,19.39,19.42,19.29,19.3,24800.0,13.8527,13.8741,13.7813,13.7884,24800.0
2009-02-06 10:20:00,19.3,19.3,19.23,19.29,33200.0,13.7884,13.7884,13.7384,13.7813,33200.0
2009-02-06 10:25:00,19.29,19.35,19.28,19.34,29600.0,13.7813,13.8241,13.7741,13.817,29600.0
2009-02-06 10:30:00,19.33,19.38,19.32,19.38,27800.0,13.8098,13.8456,13.8027,13.8456,27800.0
2009-02-06 10:35:00,19.37,19.38,19.34,19.37,27000.0,13.8384,13.8456,13.817,13.8384,27000.0
2009-02-06 10:40:00,19.35,19.36,19.28,19.29,25000.0,13.8241,13.8313,13.7741,13.7813,25000.0
2009-02-06 10:45:00,19.29,19.34,19.29,19.31,14400.0,13.7813,13.817,13.7813,13.7956,14400.0
2009-02-06 10:50:00,19.33,19.33,19.28,19.31,30000.0,13.8098,13.8098,13.7741,13.7956,30000.0
2009-02-06 10:55:00,19.32,19.35,19.28,19.32,15000.0,13.8027,13.8241,13.7741,13.8027,15000.0
2009-02-06 11:00:00,19.32,19.37,19.32,19.36,19000.0,13.8027,13.8384,13.8027,13.8313,19000.0
2009-02-06 11:05:00,19.36,19.43,19.34,19.41,35000.0,13.8313,13.8813,13.817,13.867,35000.0
2009-02-06 11:10:00,19.41,19.47,19.4,19.46,31800.0,13.867,13.9099,13.8599,13.9027,31800.0
2009-02-06 11:15:00,19.47,19.47,19.43,19.43,22800.0,13.9099,13.9099,13.8813,13.8813,22800.0
2009-02-06 11:20:00,19.45,19.45,19.38,19.4,15200.0,13.8956,13.8956,13.8456,13.8599,15200.0
2009-02-06 11:25:00,19.39,19.42,19.36,19.42,18600.0,13.8527,13.8741,13.8313,13.8741,18600.0
2009-02-06 11:30:00,19.41,19.43,19.38,19.38,15400.0,13.867,13.8813,13.8456,13.8456,15400.0
2009-02-06 11:35:00,19.38,19.41,19.36,19.4,14000.0,13.8456,13.867,13.8313,13.8599,14000.0
2009-02-06 11:40:00,19.4,19.45,19.4,19.43,20000.0,13.8599,13.8956,13.8599,13.8813,20000.0
2009-02-06 11:45:00,19.43,19.46,19.39,19.42,19800.0,13.8813,13.9027,13.8527,13.8741,19800.0
2009-02-06 11:50:00,19.42,19.45,19.4,19.43,18000.0,13.8741,13.8956,13.8599,13.8813,18000.0
2009-02-06 11:55:00,19.43,19.45,19.41,19.41,12800.0,13.8813,13.8956,13.867,13.867,12800.0
2009-02-06 12:00:00,19.41,19.42,19.36,19.38,11000.0,13.867,13.8741,13.8313,13.8456,11000.0
2009-02-06 12:05:00,19.36,19.4,19.36,19.4,6600.0,13.8313,13.8599,13.8313,13.8599,6600.0
2009-02-06 12:10:00,19.4,19.41,19.31,19.31,12600.0,13.8599,13.867,13.7956,13.7956,12600.0
2009-02-06 12:15:00,19.32,19.35,19.31,19.32,20200.0,13.8027,13.8241,13.7956,13.8027,20200.0
2009-02-06 12:20:00,19.32,19.38,19.31,19.36,27800.0,13.8027,13.8456,13.7956,13.8313,27800.0
2009-02-06 12:25:00,19.36,19.37,19.29,19.29,15400.0,13.8313,13.8384,13.7813,13.7813,15400.0
2009-02-06 12:30:00,19.29,19.33,19.29,19.32,8600.0,13.7813,13.8098,13.7813,13.8027,8600.0
2009-02-06 12:35:00,19.32,19.36,19.31,19.35,30800.0,13.8027,13.8313,13.7956,13.8241,30800.0
2009-02-06 12:40:00,19.36,19.38,19.34,19.36,20600.0,13.8313,13.8456,13.817,13.8313,20600.0
2009-02-06 12:45:00,19.37,19.39,19.35,19.37,19200.0,13.8384,13.8527,13.8241,13.8384,19200.0
2009-02-06 12:50:00,19.36,19.39,19.35,19.36,12600.0,13.8313,13.8527,13.8241,13.8313,12600.0
2009-02-06 12:55:00,19.35,19.4,19.35,19.38,8800.0,13.8241,13.8599,13.8241,13.8456,8800.0
2009-02-06 13:00:00,19.38,19.39,19.35,19.38,9000.0,13.8456,13.8527,13.8241,13.8456,9000.0
2009-02-06 13:05:00,19.39,19.45,19.38,19.43,22000.0,13.8527,13.8956,13.8456,13.8813,22000.0
2009-02-06 13:10:00,19.43,19.5,19.42,19.5,27400.0,13.8813,13.9313,13.8741,13.9313,27400.0
2009-02-06 13:15:00,19.5,19.57,19.5,19.57,46800.0,13.9313,13.9813,13.9313,13.9813,46800.0
2009-02-06 13:20:00,19.58,19.6,19.55,19.58,45800.0,13.9884,14.0027,13.967,13.9884,45800.0
2009-02-06 13:25:00,19.58,19.64,19.57,19.61,42600.0,13.9884,14.0313,13.9813,14.0099,42600.0
2009-02-06 13:30:00,19.63,19.66,19.61,19.63,46000.0,14.0242,14.0456,14.0099,14.0242,46000.0
2009-02-06 13:35:00,19.63,19.66,19.62,19.65,29000.0,14.0242,14.0456,14.017,14.0385,29000.0
2009-02-06 13:40:00,19.64,19.65,19.61,19.63,26600.0,14.0313,14.0385,14.0099,14.0242,26600.0
2009-02-06 13:45:00,19.62,19.65,19.61,19.61,46800.0,14.017,14.0385,14.0099,14.0099,46800.0
2009-02-06 13:50:00,19.61,19.63,19.58,19.58,37000.0,14.0099,14.0242,13.9884,13.9884,37000.0
2009-02-06 13:55:00,19.59,19.61,19.58,19.6,30800.0,13.9956,14.0099,13.9884,14.0027,30800.0
2009-02-06 14:00:00,19.6,19.61,19.57,19.59,59400.0,14.0027,14.0099,13.9813,13.9956,59400.0
2009-02-06 14:05:00,19.58,19.6,19.56,19.59,43200.0,13.9884,14.0027,13.9742,13.9956,43200.0
2009-02-06 14:10:00,19.58,19.61,19.58,19.61,23600.0,13.9884,14.0099,13.9884,14.0099,23600.0
2009-02-06 14:15:00,19.61,19.62,19.53,19.54,41400.0,14.0099,14.017,13.9527,13.9599,41400.0
2009-02-06 14:20:00,19.53,19.61,19.52,19.59,39800.0,13.9527,14.0099,13.9456,13.9956,39800.0
2009-02-06 14:25:00,19.6,19.61,19.57,19.61,34400.0,14.0027,14.0099,13.9813,14.0099,34400.0
2009-02-06 14:30:00,19.61,19.65,19.58,19.6,55400.0,14.0099,14.0385,13.9884,14.0027,55400.0
2009-02-06 14:35:00,19.6,19.61,19.53,19.53,45600.0,14.0027,14.0099,13.9527,13.9527,45600.0
2009-02-06 14:40:00,19.54,19.57,19.52,19.54,48000.0,13.9599,13.9813,13.9456,13.9599,48000.0
2009-02-06 14:45:00,19.53,19.56,19.52,19.52,25400.0,13.9527,13.9742,13.9456,13.9456,25400.0
2009-02-06 14:50:00,19.51,19.52,19.47,19.5,37000.0,13.9384,13.9456,13.9099,13.9313,37000.0
2009-02-06 14:55:00,19.5,19.54,19.5,19.52,24000.0,13.9313,13.9599,13.9313,13.9456,24000.0
2009-02-06 15:00:00,19.53,19.53,19.43,19.43,41200.0,13.9527,13.9527,13.8813,13.8813,41200.0
2009-02-06 15:05:00,19.43,19.48,19.41,19.42,41600.0,13.8813,13.917,13.867,13.8741,41600.0
2009-02-06 15:10:00,19.42,19.47,19.4,19.45,38800.0,13.8741,13.9099,13.8599,13.8956,38800.0
2009-02-06 15:15:00,19.45,19.48,19.43,19.48,32800.0,13.8956,13.917,13.8813,13.917,32800.0
2009-02-06 15:20:00,19.49,19.55,19.49,19.52,38000.0,13.9241,13.967,13.9241,13.9456,38000.0
2009-02-06 15:25:00,19.5,19.52,19.43,19.5,52600.0,13.9313,13.9456,13.8813,13.9313,52600.0
2009-02-06 15:30:00,19.49,19.53,19.48,19.53,38200.0,13.9241,13.9527,13.917,13.9527,38200.0
2009-02-06 15:35:00,19.52,19.52,19.47,19.52,50600.0,13.9456,13.9456,13.9099,13.9456,50600.0
2009-02-06 15:40:00,19.52,19.6,19.52,19.56,103600.0,13.9456,14.0027,13.9456,13.9742,103600.0
2009-02-06 15:45:00,19.57,19.62,19.54,19.56,115400.0,13.9813,14.017,13.9599,13.9742,115400.0
2009-02-06 15:50:00,19.56,19.59,19.54,19.55,109800.0,13.9742,13.9956,13.9599,13.967,109800.0
2009-02-06 15:55:00,19.56,19.56,19.5,19.53,119800.0,13.9742,13.9742,13.9313,13.9527,119800.0
2009-02-09 09:30:00,19.53,19.62,19.34,19.5,2600.0,13.9527,14.017,13.817,13.9313,2600.0
2009-02-09 09:35:00,19.34,19.5,19.34,19.5,33600.0,13.817,13.9313,13.817,13.9313,33600.0
2009-02-09 09:40:00,19.48,19.63,19.48,19.55,23000.0,13.917,14.0242,13.917,13.967,23000.0
2009-02-09 09:45:00,19.56,19.68,19.55,19.63,21000.0,13.9742,14.0599,13.967,14.0242,21000.0
2009-02-09 09:50:00,19.66,19.66,19.61,19.63,15400.0,14.0456,14.0456,14.0099,14.0242,15400.0
2009-02-09 09:55:00,19.63,19.64,19.56,19.6,13800.0,14.0242,14.0313,13.9742,14.0027,13800.0
2009-02-09 10:00:00,19.58,19.62,19.4,19.4,18800.0,13.9884,14.017,13.8599,13.8599,18800.0
2009-02-09 10:05:00,19.42,19.5,19.41,19.46,38000.0,13.8741,13.9313,13.867,13.9027,38000.0
2009-02-09 10:10:00,19.47,19.57,19.45,19.55,35600.0,13.9099,13.9813,13.8956,13.967,35600.0
2009-02-09 10:15:00,19.55,19.65,19.55,19.63,49200.0,13.967,14.0385,13.967,14.0242,49200.0
2009-02-09 10:20:00,19.63,19.67,19.62,19.66,38400.0,14.0242,14.0527,14.017,14.0456,38400.0
2009-02-09 10:25:00,19.65,19.67,19.6,19.63,31200.0,14.0385,14.0527,14.0027,14.0242,31200.0
2009-02-09 10:30:00,19.63,19.66,19.62,19.63,40200.0,14.0242,14.0456,14.017,14.0242,40200.0
2009-02-09 10:35:00,19.64,19.76,19.63,19.76,58800.0,14.0313,14.117,14.0242,14.117,58800.0
2009-02-09 10:40:00,19.76,19.8,19.73,19.73,37000.0,14.117,14.1456,14.0956,14.0956,37000.0
2009-02-09 10:45:00,19.73,19.79,19.68,19.79,63800.0,14.0956,14.1385,14.0599,14.1385,63800.0
2009-02-09 10:50:00,19.79,19.85,19.45,19.84,119800.0,14.1385,14.1813,13.8956,14.1742,119800.0
2009-02-09 10:55:00,19.84,20.0,19.84,19.99,71800.0,14.1742,14.2885,14.1742,14.2814,71800.0
2009-02-09 11:00:00,19.97,20.01,19.96,20.0,71600.0,14.2671,14.2957,14.2599,14.2885,71600.0
2009-02-09 11:05:00,20.0,20.05,19.97,20.03,126800.0,14.2885,14.3242,14.2671,14.3099,126800.0
2009-02-09 11:10:00,20.02,20.08,20.02,20.03,67000.0,14.3028,14.3457,14.3028,14.3099,67000.0
2009-02-09 11:15:00,20.03,20.03,20.0,20.0,26600.0,14.3099,14.3099,14.2885,14.2885,26600.0
2009-02-09 11:20:00,20.01,20.04,19.99,19.99,17200.0,14.2957,14.3171,14.2814,14.2814,17200.0
2009-02-09 11:25:00,19.99,20.02,19.98,19.99,12400.0,14.2814,14.3028,14.2742,14.2814,12400.0
2009-02-09 11:30:00,19.98,20.0,19.93,19.93,10600.0,14.2742,14.2885,14.2385,14.2385,10600.0
2009-02-09 11:35:00,19.93,19.96,19.92,19.92,14400.0,14.2385,14.2599,14.2314,14.2314,14400.0
2009-02-09 11:40:00,19.91,19.91,19.82,19.86,16400.0,14.2242,14.2242,14.1599,14.1885,16400.0
2009-02-09 11:45:00,19.85,19.9,19.85,19.86,5400.0,14.1813,14.2171,14.1813,14.1885,5400.0
2009-02-09 11:50:00,19.87,19.88,19.85,19.85,7600.0,14.1956,14.2028,14.1813,14.1813,7600.0
2009-02-09 11:55:00,19.84,19.88,19.84,19.88,12400.0,14.1742,14.2028,14.1742,14.2028,12400.0
2009-02-09 12:00:00,19.87,19.88,19.84,19.84,7800.0,14.1956,14.2028,14.1742,14.1742,7800.0
2009-02-09 12:05:00,19.84,19.86,19.79,19.86,13400.0,14.1742,14.1885,14.1385,14.1885,13400.0
2009-02-09 12:10:00,19.85,19.9,19.85,19.88,11200.0,14.1813,14.2171,14.1813,14.2028,11200.0
2009-02-09 12:15:00,19.87,19.95,19.87,19.93,13600.0,14.1956,14.2528,14.1956,14.2385,13600.0
2009-02-09 12:20:00,19.93,19.94,19.9,19.9,12000.0,14.2385,14.2456,14.2171,14.2171,12000.0
2009-02-09 12:25:00,19.9,19.93,19.9,19.92,16400.0,14.2171,14.2385,14.2171,14.2314,16400.0
2009-02-09 12:30:00,19.92,19.96,19.92,19.93,24800.0,14.2314,14.2599,14.2314,14.2385,24800.0
2009-02-09 12:35:00,19.93,19.94,19.86,19.89,13800.0,14.2385,14.2456,14.1885,14.2099,13800.0
2009-02-09 12:40:00,19.89,19.92,19.85,19.86,6800.0,14.2099,14.2314,14.1813,14.1885,6800.0
2009-02-09 12:45:00,19.86,19.87,19.81,19.82,36800.0,14.1885,14.1956,14.1528,14.1599,36800.0
2009-02-09 12:50:00,19.83,19.84,19.8,19.84,88000.0,14.1671,14.1742,14.1456,14.1742,88000.0
2009-02-09 12:55:00,19.84,19.84,19.78,19.8,21200.0,14.1742,14.1742,14.1313,14.1456,21200.0
2009-02-09 13:00:00,19.82,19.83,19.78,19.78,25000.0,14.1599,14.1671,14.1313,14.1313,25000.0
2009-02-09 13:05:00,19.78,19.79,19.75,19.75,26800.0,14.1313,14.1385,14.1099,14.1099,26800.0
2009-02-09 13:10:00,19.75,19.78,19.75,19.77,17600.0,14.1099,14.1313,14.1099,14.1242,17600.0
2009-02-09 13:15:00,19.78,19.8,19.75,19.75,21600.0,14.1313,14.1456,14.1099,14.1099,21600.0
2009-02-09 13:20:00,19.75,19.78,19.74,19.78,28200.0,14.1099,14.1313,14.1028,14.1313,28200.0
2009-02-09 13:25:00,19.77,19.77,19.72,19.72,21600.0,14.1242,14.1242,14.0885,14.0885,21600.0
2009-02-09 13:30:00,19.71,19.71,19.61,19.63,53800.0,14.0813,14.0813,14.0099,14.0242,53800.0
2009-02-09 13:35:00,19.63,19.68,19.62,19.68,67200.0,14.0242,14.0599,14.017,14.0599,67200.0
2009-02-09 13:40:00,19.68,19.7,19.65,19.67,22800.0,14.0599,14.0742,14.0385,14.0527,22800.0
2009-02-09 13:45:00,19.68,19.68,19.64,19.68,15800.0,14.0599,14.0599,14.0313,14.0599,15800.0
2009-02-09 13:50:00,19.67,19.68,19.64,19.65,15400.0,14.0527,14.0599,14.0313,14.0385,15400.0
2009-02-09 13:55:00,19.65,19.66,19.61,19.63,37800.0,14.0385,14.0456,14.0099,14.0242,37800.0
2009-02-09 14:00:00,19.63,19.65,19.59,19.61,54200.0,14.0242,14.0385,13.9956,14.0099,54200.0
2009-02-09 14:05:00,19.61,19.63,19.56,19.61,40600.0,14.0099,14.0242,13.9742,14.0099,40600.0
2009-02-09 14:10:00,19.61,19.61,19.57,19.58,33200.0,14.0099,14.0099,13.9813,13.9884,33200.0
2009-02-09 14:15:00,19.58,19.58,19.54,19.57,13800.0,13.9884,13.9884,13.9599,13.9813,13800.0
2009-02-09 14:20:00,19.58,19.64,19.58,19.61,27800.0,13.9884,14.0313,13.9884,14.0099,27800.0
2009-02-09 14:25:00,19.61,19.61,19.52,19.54,33400.0,14.0099,14.0099,13.9456,13.9599,33400.0
2009-02-09 14:30:00,19.54,19.56,19.51,19.54,25200.0,13.9599,13.9742,13.9384,13.9599,25200.0
2009-02-09 14:35:00,19.53,19.54,19.5,19.52,22200.0,13.9527,13.9599,13.9313,13.9456,22200.0
2009-02-09 14:40:00,19.52,19.53,19.47,19.47,39800.0,13.9456,13.9527,13.9099,13.9099,39800.0
2009-02-09 14:45:00,19.47,19.5,19.44,19.49,27800.0,13.9099,13.9313,13.8884,13.9241,27800.0
2009-02-09 14:50:00,19.49,19.58,19.48,19.57,78000.0,13.9241,13.9884,13.917,13.9813,78000.0
2009-02-09 14:55:00,19.57,19.61,19.56,19.59,31000.0,13.9813,14.0099,13.9742,13.9956,31000.0
2009-02-09 15:00:00,19.58,19.61,19.57,19.57,24800.0,13.9884,14.0099,13.9813,13.9813,24800.0
2009-02-09 15:05:00,19.57,19.61,19.56,19.58,31200.0,13.9813,14.0099,13.9742,13.9884,31200.0
2009-02-09 15:10:00,19.58,19.65,19.55,19.64,33000.0,13.9884,14.0385,13.967,14.0313,33000.0
2009-02-09 15:15:00,19.65,19.69,19.63,19.67,28800.0,14.0385,14.067,14.0242,14.0527,28800.0
2009-02-09 15:20:00,19.68,19.77,19.67,19.77,35200.0,14.0599,14.1242,14.0527,14.1242,35200.0
2009-02-09 15:25:00,19.76,19.81,19.75,19.78,34600.0,14.117,14.1528,14.1099,14.1313,34600.0
2009-02-09 15:30:00,19.78,19.83,19.75,19.77,35600.0,14.1313,14.1671,14.1099,14.1242,35600.0
2009-02-09 15:35:00,19.77,19.78,19.69,19.69,52600.0,14.1242,14.1313,14.067,14.067,52600.0
2009-02-09 15:40:00,19.68,19.71,19.66,19.67,46400.0,14.0599,14.0813,14.0456,14.0527,46400.0
2009-02-09 15:45:00,19.67,19.72,19.64,19.71,65800.0,14.0527,14.0885,14.0313,14.0813,65800.0
2009-02-09 15:50:00,19.7,19.72,19.66,19.67,91200.0,14.0742,14.0885,14.0456,14.0527,91200.0
2009-02-09 15:55:00,19.67,19.67,19.62,19.65,128400.0,14.0527,14.0527,14.017,14.0385,128400.0
2009-02-10 09:30:00,19.49,19.58,19.45,19.56,32000.0,13.9241,13.9884,13.8956,13.9742,32000.0
2009-02-10 09:35:00,19.55,19.7,19.55,19.68,44200.0,13.967,14.0742,13.967,14.0599,44200.0
2009-02-10 09:40:00,19.7,19.78,19.66,19.76,53600.0,14.0742,14.1313,14.0456,14.117,53600.0
2009-02-10 09:45:00,19.77,19.83,19.77,19.78,42800.0,14.1242,14.1671,14.1242,14.1313,42800.0
2009-02-10 09:50:00,19.79,19.84,19.76,19.82,31800.0,14.1385,14.1742,14.117,14.1599,31800.0
2009-02-10 09:55:00,19.82,19.82,19.7,19.77,25800.0,14.1599,14.1599,14.0742,14.1242,25800.0
2009-02-10 10:00:00,19.77,19.79,19.74,19.79,15000.0,14.1242,14.1385,14.1028,14.1385,15000.0
2009-02-10 10:05:00,19.8,19.85,19.79,19.82,18600.0,14.1456,14.1813,14.1385,14.1599,18600.0
2009-02-10 10:10:00,19.81,19.82,19.7,19.74,22400.0,14.1528,14.1599,14.0742,14.1028,22400.0
2009-02-10 10:15:00,19.73,19.75,19.68,19.68,25000.0,14.0956,14.1099,14.0599,14.0599,25000.0
2009-02-10 10:20:00,19.68,19.71,19.53,19.61,26600.0,14.0599,14.0813,13.9527,14.0099,26600.0
2009-02-10 10:25:00,19.61,19.61,19.58,19.58,13000.0,14.0099,14.0099,13.9884,13.9884,13000.0
2009-02-10 10:30:00,19.58,19.68,19.57,19.65,25400.0,13.9884,14.0599,13.9813,14.0385,25400.0
2009-02-10 10:35:00,19.65,19.66,19.6,19.61,39600.0,14.0385,14.0456,14.0027,14.0099,39600.0
2009-02-10 10:40:00,19.61,19.63,19.57,19.58,28400.0,14.0099,14.0242,13.9813,13.9884,28400.0
2009-02-10 10:45:00,19.6,19.64,19.6,19.64,14000.0,14.0027,14.0313,14.0027,14.0313,14000.0
2009-02-10 10:50:00,19.65,19.65,19.6,19.63,10800.0,14.0385,14.0385,14.0027,14.0242,10800.0
2009-02-10 10:55:00,19.64,19.66,19.6,19.66,17600.0,14.0313,14.0456,14.0027,14.0456,17600.0
2009-02-10 11:00:00,19.66,19.79,19.64,19.68,47200.0,14.0456,14.1385,14.0313,14.0599,47200.0
2009-02-10 11:05:00,19.67,19.67,19.38,19.47,93800.0,14.0527,14.0527,13.8456,13.9099,93800.0
2009-02-10 11:10:00,19.47,19.48,19.3,19.37,44600.0,13.9099,13.917,13.7884,13.8384,44600.0
2009-02-10 11:15:00,19.37,19.42,19.35,19.42,27000.0,13.8384,13.8741,13.8241,13.8741,27000.0
2009-02-10 11:20:00,19.42,19.48,19.4,19.43,34000.0,13.8741,13.917,13.8599,13.8813,34000.0
2009-02-10 11:25:00,19.43,19.46,19.35,19.42,27200.0,13.8813,13.9027,13.8241,13.8741,27200.0
2009-02-10 11:30:00,19.42,19.42,19.1,19.1,51600.0,13.8741,13.8741,13.6455,13.6455,51600.0
2009-02-10 11:35:00,19.1,19.22,19.02,19.09,35600.0,13.6455,13.7313,13.5884,13.6384,35600.0
2009-02-10 11:40:00,19.1,19.2,19.07,19.2,26200.0,13.6455,13.717,13.6241,13.717,26200.0
2009-02-10 11:45:00,19.19,19.21,19.02,19.1,68600.0,13.7098,13.7241,13.5884,13.6455,68600.0
2009-02-10 11:50:00,19.1,19.15,19.03,19.15,21200.0,13.6455,13.6812,13.5955,13.6812,21200.0
2009-02-10 11:55:00,19.15,19.2,19.12,19.18,29200.0,13.6812,13.717,13.6598,13.7027,29200.0
2009-02-10 12:00:00,19.18,19.2,19.14,19.16,23600.0,13.7027,13.717,13.6741,13.6884,23600.0
2009-02-10 12:05:00,19.17,19.18,19.08,19.1,37800.0,13.6955,13.7027,13.6312,13.6455,37800.0
2009-02-10 12:10:00,19.11,19.23,19.11,19.2,21000.0,13.6527,13.7384,13.6527,13.717,21000.0
2009-02-10 12:15:00,19.22,19.24,19.18,19.19,21000.0,13.7313,13.7455,13.7027,13.7098,21000.0
2009-02-10 12:20:00,19.18,19.21,19.15,19.17,39400.0,13.7027,13.7241,13.6812,13.6955,39400.0
2009-02-10 12:25:00,19.17,19.18,19.11,19.14,50800.0,13.6955,13.7027,13.6527,13.6741,50800.0
2009-02-10 12:30:00,19.15,19.18,19.11,19.17,36800.0,13.6812,13.7027,13.6527,13.6955,36800.0
2009-02-10 12:35:00,19.16,19.21,19.14,19.17,79000.0,13.6884,13.7241,13.6741,13.6955,79000.0
2009-02-10 12:40:00,19.18,19.24,19.17,19.23,22200.0,13.7027,13.7455,13.6955,13.7384,22200.0
2009-02-10 12:45:00,19.24,19.25,19.21,19.24,13400.0,13.7455,13.7527,13.7241,13.7455,13400.0
2009-02-10 12:50:00,19.24,19.28,19.24,19.25,34000.0,13.7455,13.7741,13.7455,13.7527,34000.0
2009-02-10 12:55:00,19.25,19.28,19.24,19.25,40200.0,13.7527,13.7741,13.7455,13.7527,40200.0
2009-02-10 13:00:00,19.25,19.25,19.15,19.16,34200.0,13.7527,13.7527,13.6812,13.6884,34200.0
2009-02-10 13:05:00,19.16,19.16,19.08,19.09,37800.0,13.6884,13.6884,13.6312,13.6384,37800.0
2009-02-10 13:10:00,19.09,19.1,19.05,19.09,36400.0,13.6384,13.6455,13.6098,13.6384,36400.0
2009-02-10 13:15:00,19.09,19.1,19.0,19.0,24800.0,13.6384,13.6455,13.5741,13.5741,24800.0
2009-02-10 13:20:00,19.0,19.0,18.89,18.98,43600.0,13.5741,13.5741,13.4955,13.5598,43600.0
2009-02-10 13:25:00,18.98,18.98,18.91,18.96,44800.0,13.5598,13.5598,13.5098,13.5455,44800.0
2009-02-10 13:30:00,18.94,18.99,18.91,18.97,32000.0,13.5312,13.5669,13.5098,13.5526,32000.0
2009-02-10 13:35:00,18.97,19.02,18.95,18.99,59200.0,13.5526,13.5884,13.5384,13.5669,59200.0
2009-02-10 13:40:00,19.0,19.02,18.96,19.02,57400.0,13.5741,13.5884,13.5455,13.5884,57400.0
2009-02-10 13:45:00,19.01,19.05,19.0,19.0,58400.0,13.5812,13.6098,13.5741,13.5741,58400.0
2009-02-10 13:50:00,19.0,19.02,18.99,19.0,35400.0,13.5741,13.5884,13.5669,13.5741,35400.0
2009-02-10 13:55:00,19.0,19.01,18.95,18.95,57000.0,13.5741,13.5812,13.5384,13.5384,57000.0
2009-02-10 14:00:00,18.96,19.05,18.95,19.02,28800.0,13.5455,13.6098,13.5384,13.5884,28800.0
2009-02-10 14:05:00,19.02,19.05,18.99,19.0,31800.0,13.5884,13.6098,13.5669,13.5741,31800.0
2009-02-10 14:10:00,19.0,19.08,18.98,19.0,64800.0,13.5741,13.6312,13.5598,13.5741,64800.0
2009-02-10 14:15:00,19.0,19.02,18.95,18.97,42200.0,13.5741,13.5884,13.5384,13.5526,42200.0
2009-02-10 14:20:00,18.97,18.98,18.91,18.95,26800.0,13.5526,13.5598,13.5098,13.5384,26800.0
2009-02-10 14:25:00,18.93,18.93,18.9,18.91,24400.0,13.5241,13.5241,13.5026,13.5098,24400.0
2009-02-10 14:30:00,18.91,18.91,18.82,18.84,34000.0,13.5098,13.5098,13.4455,13.4598,34000.0
2009-02-10 14:35:00,18.84,18.85,18.8,18.81,29200.0,13.4598,13.4669,13.4312,13.4383,29200.0
2009-02-10 14:40:00,18.82,18.86,18.81,18.85,36400.0,13.4455,13.4741,13.4383,13.4669,36400.0
2009-02-10 14:45:00,18.84,18.9,18.84,18.86,25000.0,13.4598,13.5026,13.4598,13.4741,25000.0
2009-02-10 14:50:00,18.88,18.88,18.82,18.83,33000.0,13.4884,13.4884,13.4455,13.4526,33000.0
2009-02-10 14:55:00,18.82,18.88,18.75,18.77,111600.0,13.4455,13.4884,13.3955,13.4098,111600.0
2009-02-10 15:00:00,18.78,18.87,18.78,18.83,31800.0,13.4169,13.4812,13.4169,13.4526,31800.0
2009-02-10 15:05:00,18.83,18.83,18.75,18.79,162400.0,13.4526,13.4526,13.3955,13.4241,162400.0
2009-02-10 15:10:00,18.8,18.8,18.69,18.71,64800.0,13.4312,13.4312,13.3526,13.3669,64800.0
2009-02-10 15:15:00,18.72,18.73,18.65,18.65,65800.0,13.374,13.3812,13.324,13.324,65800.0
2009-02-10 15:20:00,18.66,18.67,18.56,18.65,92400.0,13.3312,13.3383,13.2597,13.324,92400.0
2009-02-10 15:25:00,18.65,18.71,18.62,18.66,85400.0,13.324,13.3669,13.3026,13.3312,85400.0
2009-02-10 15:30:00,18.65,18.71,18.63,18.68,100400.0,13.324,13.3669,13.3097,13.3455,100400.0
2009-02-10 15:35:00,18.68,18.71,18.63,18.64,91600.0,13.3455,13.3669,13.3097,13.3169,91600.0
2009-02-10 15:40:00,18.64,18.68,18.6,18.68,139800.0,13.3169,13.3455,13.2883,13.3455,139800.0
2009-02-10 15:45:00,18.68,18.79,18.64,18.74,150000.0,13.3455,13.4241,13.3169,13.3883,150000.0
2009-02-10 15:50:00,18.74,18.83,18.73,18.77,143600.0,13.3883,13.4526,13.3812,13.4098,143600.0
2009-02-10 15:55:00,18.77,18.78,18.67,18.7,257200.0,13.4098,13.4169,13.3383,13.3598,257200.0
2009-02-11 09:30:00,18.85,18.85,18.66,18.66,33200.0,13.4669,13.4669,13.3312,13.3312,33200.0
2009-02-11 09:35:00,18.66,18.8,18.66,18.69,33400.0,13.3312,13.4312,13.3312,13.3526,33400.0
2009-02-11 09:40:00,18.7,18.79,18.7,18.75,28800.0,13.3598,13.4241,13.3598,13.3955,28800.0
2009-02-11 09:45:00,18.75,18.93,18.75,18.91,34000.0,13.3955,13.5241,13.3955,13.5098,34000.0
2009-02-11 09:50:00,18.91,18.95,18.86,18.95,55400.0,13.5098,13.5384,13.4741,13.5384,55400.0
2009-02-11 09:55:00,18.95,18.98,18.89,18.91,23800.0,13.5384,13.5598,13.4955,13.5098,23800.0
2009-02-11 10:00:00,18.9,18.97,18.89,18.93,25600.0,13.5026,13.5526,13.4955,13.5241,25600.0
2009-02-11 10:05:00,18.93,18.94,18.83,18.86,25000.0,13.5241,13.5312,13.4526,13.4741,25000.0
2009-02-11 10:10:00,18.86,18.87,18.82,18.82,17800.0,13.4741,13.4812,13.4455,13.4455,17800.0
2009-02-11 10:15:00,18.8,18.82,18.75,18.81,16000.0,13.4312,13.4455,13.3955,13.4383,16000.0
2009-02-11 10:20:00,18.79,18.86,18.77,18.86,19600.0,13.4241,13.4741,13.4098,13.4741,19600.0
2009-02-11 10:25:00,18.86,18.88,18.75,18.77,18400.0,13.4741,13.4884,13.3955,13.4098,18400.0
2009-02-11 10:30:00,18.77,18.78,18.71,18.75,38600.0,13.4098,13.4169,13.3669,13.3955,38600.0
2009-02-11 10:35:00,18.76,18.78,18.71,18.72,43000.0,13.4026,13.4169,13.3669,13.374,43000.0
2009-02-11 10:40:00,18.73,18.84,18.71,18.83,51400.0,13.3812,13.4598,13.3669,13.4526,51400.0
2009-02-11 10:45:00,18.83,18.86,18.8,18.86,38400.0,13.4526,13.4741,13.4312,13.4741,38400.0
2009-02-11 10:50:00,18.86,18.9,18.81,18.81,53200.0,13.4741,13.5026,13.4383,13.4383,53200.0
2009-02-11 10:55:00,18.79,18.81,18.77,18.78,21600.0,13.4241,13.4383,13.4098,13.4169,21600.0
2009-02-11 11:00:00,18.77,18.81,18.75,18.8,24200.0,13.4098,13.4383,13.3955,13.4312,24200.0
2009-02-11 11:05:00,18.79,18.8,18.7,18.73,26200.0,13.4241,13.4312,13.3598,13.3812,26200.0
2009-02-11 11:10:00,18.73,18.85,18.72,18.84,15400.0,13.3812,13.4669,13.374,13.4598,15400.0
2009-02-11 11:15:00,18.84,18.86,18.82,18.83,19200.0,13.4598,13.4741,13.4455,13.4526,19200.0
2009-02-11 11:20:00,18.83,18.83,18.77,18.81,26400.0,13.4526,13.4526,13.4098,13.4383,26400.0
2009-02-11 11:25:00,18.8,18.85,18.78,18.83,25800.0,13.4312,13.4669,13.4169,13.4526,25800.0
2009-02-11 11:30:00,18.83,18.9,18.82,18.82,37400.0,13.4526,13.5026,13.4455,13.4455,37400.0
2009-02-11 11:35:00,18.82,18.85,18.82,18.82,31200.0,13.4455,13.4669,13.4455,13.4455,31200.0
2009-02-11 11:40:00,18.82,18.82,18.74,18.76,39800.0,13.4455,13.4455,13.3883,13.4026,39800.0
2009-02-11 11:45:00,18.78,18.8,18.73,18.77,18400.0,13.4169,13.4312,13.3812,13.4098,18400.0
2009-02-11 11:50:00,18.76,18.83,18.76,18.83,27800.0,13.4026,13.4526,13.4026,13.4526,27800.0
2009-02-11 11:55:00,18.81,18.81,18.76,18.78,20600.0,13.4383,13.4383,13.4026,13.4169,20600.0
2009-02-11 12:00:00,18.78,18.81,18.77,18.81,14000.0,13.4169,13.4383,13.4098,13.4383,14000.0
2009-02-11 12:05:00,18.8,18.82,18.78,18.82,15800.0,13.4312,13.4455,13.4169,13.4455,15800.0
2009-02-11 12:10:00,18.81,18.82,18.73,18.73,14000.0,13.4383,13.4455,13.3812,13.3812,14000.0
2009-02-11 12:15:00,18.73,18.78,18.72,18.78,27600.0,13.3812,13.4169,13.374,13.4169,27600.0
2009-02-11 12:20:00,18.78,18.82,18.77,18.79,20600.0,13.4169,13.4455,13.4098,13.4241,20600.0
2009-02-11 12:25:00,18.81,18.83,18.78,18.81,18200.0,13.4383,13.4526,13.4169,13.4383,18200.0
2009-02-11 12:30:00,18.8,18.81,18.78,18.78,19400.0,13.4312,13.4383,13.4169,13.4169,19400.0
2009-02-11 12:35:00,18.78,18.82,18.75,18.82,13800.0,13.4169,13.4455,13.3955,13.4455,13800.0
2009-02-11 12:40:00,18.85,18.89,18.84,18.84,7400.0,13.4669,13.4955,13.4598,13.4598,7400.0
2009-02-11 12:45:00,18.85,18.86,18.83,18.83,11000.0,13.4669,13.4741,13.4526,13.4526,11000.0
2009-02-11 12:50:00,18.85,18.86,18.81,18.81,5600.0,13.4669,13.4741,13.4383,13.4383,5600.0
2009-02-11 12:55:00,18.8,18.8,18.72,18.74,18600.0,13.4312,13.4312,13.374,13.3883,18600.0
2009-02-11 13:00:00,18.73,18.79,18.72,18.78,7000.0,13.3812,13.4241,13.374,13.4169,7000.0
2009-02-11 13:05:00,18.77,18.78,18.68,18.69,22600.0,13.4098,13.4169,13.3455,13.3526,22600.0
2009-02-11 13:10:00,18.68,18.73,18.68,18.73,13000.0,13.3455,13.3812,13.3455,13.3812,13000.0
2009-02-11 13:15:00,18.73,18.73,18.68,18.69,12000.0,13.3812,13.3812,13.3455,13.3526,12000.0
2009-02-11 13:20:00,18.69,18.74,18.66,18.67,21600.0,13.3526,13.3883,13.3312,13.3383,21600.0
2009-02-11 13:25:00,18.67,18.68,18.65,18.67,19600.0,13.3383,13.3455,13.324,13.3383,19600.0
2009-02-11 13:30:00,18.67,18.67,18.58,18.59,25000.0,13.3383,13.3383,13.274,13.2812,25000.0
2009-02-11 13:35:00,18.59,18.63,18.58,18.61,16800.0,13.2812,13.3097,13.274,13.2955,16800.0
2009-02-11 13:40:00,18.61,18.63,18.56,18.58,13200.0,13.2955,13.3097,13.2597,13.274,13200.0
2009-02-11 13:45:00,18.57,18.57,18.5,18.51,22000.0,13.2669,13.2669,13.2169,13.224,22000.0
2009-02-11 13:50:00,18.5,18.52,18.5,18.5,42600.0,13.2169,13.2312,13.2169,13.2169,42600.0
2009-02-11 13:55:00,18.5,18.5,18.49,18.49,23200.0,13.2169,13.2169,13.2097,13.2097,23200.0
2009-02-11 14:00:00,18.5,18.54,18.49,18.53,22200.0,13.2169,13.2454,13.2097,13.2383,22200.0
2009-02-11 14:05:00,18.53,18.55,18.5,18.55,13200.0,13.2383,13.2526,13.2169,13.2526,13200.0
2009-02-11 14:10:00,18.56,18.56,18.49,18.5,28000.0,13.2597,13.2597,13.2097,13.2169,28000.0
2009-02-11 14:15:00,18.49,18.5,18.44,18.46,34600.0,13.2097,13.2169,13.174,13.1883,34600.0
2009-02-11 14:20:00,18.46,18.5,18.43,18.5,30000.0,13.1883,13.2169,13.1669,13.2169,30000.0
2009-02-11 14:25:00,18.5,18.59,18.5,18.54,30200.0,13.2169,13.2812,13.2169,13.2454,30200.0
2009-02-11 14:30:00,18.55,18.6,18.53,18.59,32000.0,13.2526,13.2883,13.2383,13.2812,32000.0
2009-02-11 14:35:00,18.58,18.65,18.57,18.64,29000.0,13.274,13.324,13.2669,13.3169,29000.0
2009-02-11 14:40:00,18.64,18.65,18.61,18.63,18600.0,13.3169,13.324,13.2955,13.3097,18600.0
2009-02-11 14:45:00,18.63,18.64,18.6,18.61,28000.0,13.3097,13.3169,13.2883,13.2955,28000.0
2009-02-11 14:50:00,18.59,18.73,18.59,18.68,64400.0,13.2812,13.3812,13.2812,13.3455,64400.0
2009-02-11 14:55:00,18.68,18.82,18.68,18.77,69000.0,13.3455,13.4455,13.3455,13.4098,69000.0
2009-02-11 15:00:00,18.77,18.79,18.65,18.65,82400.0,13.4098,13.4241,13.324,13.324,82400.0
2009-02-11 15:05:00,18.66,18.7,18.66,18.67,67000.0,13.3312,13.3598,13.3312,13.3383,67000.0
2009-02-11 15:10:00,18.66,18.75,18.66,18.73,43000.0,13.3312,13.3955,13.3312,13.3812,43000.0
2009-02-11 15:15:00,18.73,18.81,18.69,18.7,82800.0,13.3812,13.4383,13.3526,13.3598,82800.0
2009-02-11 15:20:00,18.7,18.7,18.64,18.67,40600.0,13.3598,13.3598,13.3169,13.3383,40600.0
2009-02-11 15:25:00,18.68,18.7,18.64,18.68,22600.0,13.3455,13.3598,13.3169,13.3455,22600.0
2009-02-11 15:30:00,18.67,18.74,18.6,18.6,32000.0,13.3383,13.3883,13.2883,13.2883,32000.0
2009-02-11 15:35:00,18.6,18.64,18.56,18.58,35200.0,13.2883,13.3169,13.2597,13.274,35200.0
2009-02-11 15:40:00,18.58,18.59,18.53,18.56,67200.0,13.274,13.2812,13.2383,13.2597,67200.0
2009-02-11 15:45:00,18.56,18.62,18.54,18.59,44800.0,13.2597,13.3026,13.2454,13.2812,44800.0
2009-02-11 15:50:00,18.59,18.68,18.59,18.68,61800.0,13.2812,13.3455,13.2812,13.3455,61800.0
2009-02-11 15:55:00,18.68,18.68,18.63,18.66,123800.0,13.3455,13.3455,13.3097,13.3312,123800.0
2009-02-12 09:30:00,18.5,18.55,18.23,18.23,4600.0,13.2169,13.2526,13.024,13.024,4600.0
2009-02-12 09:35:00,18.36,18.36,18.2,18.23,70800.0,13.1168,13.1168,13.0025,13.024,70800.0
2009-02-12 09:40:00,18.24,18.29,18.15,18.18,46000.0,13.0311,13.0668,12.9668,12.9883,46000.0
2009-02-12 09:45:00,18.18,18.22,18.17,18.2,30400.0,12.9883,13.0168,12.9811,13.0025,30400.0
2009-02-12 09:50:00,18.18,18.2,18.05,18.11,44400.0,12.9883,13.0025,12.8954,12.9382,44400.0
2009-02-12 09:55:00,18.11,18.11,18.01,18.07,22600.0,12.9382,12.9382,12.8668,12.9097,22600.0
2009-02-12 10:00:00,18.04,18.04,17.93,17.99,77000.0,12.8882,12.8882,12.8096,12.8525,77000.0
2009-02-12 10:05:00,17.97,18.02,17.96,17.99,30600.0,12.8382,12.8739,12.8311,12.8525,30600.0
2009-02-12 10:10:00,17.99,18.0,17.93,17.96,46600.0,12.8525,12.8597,12.8096,12.8311,46600.0
2009-02-12 10:15:00,17.96,17.97,17.86,17.89,37400.0,12.8311,12.8382,12.7596,12.7811,37400.0
2009-02-12 10:20:00,17.9,18.03,17.86,18.0,35600.0,12.7882,12.8811,12.7596,12.8597,35600.0
2009-02-12 10:25:00,18.01,18.03,17.91,18.0,35600.0,12.8668,12.8811,12.7954,12.8597,35600.0
2009-02-12 10:30:00,17.99,17.99,17.91,17.93,36000.0,12.8525,12.8525,12.7954,12.8096,36000.0
2009-02-12 10:35:00,17.91,17.96,17.89,17.93,28800.0,12.7954,12.8311,12.7811,12.8096,28800.0
2009-02-12 10:40:00,17.93,17.95,17.87,17.93,39600.0,12.8096,12.8239,12.7668,12.8096,39600.0
2009-02-12 10:45:00,17.94,18.06,17.94,18.04,40000.0,12.8168,12.9025,12.8168,12.8882,40000.0
2009-02-12 10:50:00,18.05,18.11,18.03,18.09,30400.0,12.8954,12.9382,12.8811,12.924,30400.0
2009-02-12 10:55:00,18.09,18.11,18.06,18.1,25800.0,12.924,12.9382,12.9025,12.9311,25800.0
2009-02-12 11:00:00,18.1,18.12,18.03,18.11,61000.0,12.9311,12.9454,12.8811,12.9382,61000.0
2009-02-12 11:05:00,18.11,18.17,18.11,18.14,40000.0,12.9382,12.9811,12.9382,12.9597,40000.0
2009-02-12 11:10:00,18.15,18.17,18.09,18.11,40000.0,12.9668,12.9811,12.924,12.9382,40000.0
2009-02-12 11:15:00,18.12,18.14,18.0,18.0,59800.0,12.9454,12.9597,12.8597,12.8597,59800.0
2009-02-12 11:20:00,18.0,18.11,17.98,18.09,41600.0,12.8597,12.9382,12.8454,12.924,41600.0
2009-02-12 11:25:00,18.11,18.17,18.11,18.11,39800.0,12.9382,12.9811,12.9382,12.9382,39800.0
2009-02-12 11:30:00,18.11,18.2,18.1,18.18,41400.0,12.9382,13.0025,12.9311,12.9883,41400.0
2009-02-12 11:35:00,18.18,18.22,18.17,18.21,53200.0,12.9883,13.0168,12.9811,13.0097,53200.0
2009-02-12 11:40:00,18.2,18.33,18.2,18.32,37400.0,13.0025,13.0954,13.0025,13.0883,37400.0
2009-02-12 11:45:00,18.32,18.36,18.29,18.34,19600.0,13.0883,13.1168,13.0668,13.1026,19600.0
2009-02-12 11:50:00,18.33,18.35,18.29,18.32,25200.0,13.0954,13.1097,13.0668,13.0883,25200.0
2009-02-12 11:55:00,18.32,18.35,18.3,18.33,40600.0,13.0883,13.1097,13.074,13.0954,40600.0
2009-02-12 12:00:00,18.32,18.41,18.31,18.4,25400.0,13.0883,13.1526,13.0811,13.1454,25400.0
2009-02-12 12:05:00,18.39,18.41,18.36,18.36,45400.0,13.1383,13.1526,13.1168,13.1168,45400.0
2009-02-12 12:10:00,18.36,18.38,18.32,18.35,30600.0,13.1168,13.1311,13.0883,13.1097,30600.0
2009-02-12 12:15:00,18.35,18.4,18.35,18.39,25800.0,13.1097,13.1454,13.1097,13.1383,25800.0
2009-02-12 12:20:00,18.39,18.42,18.36,18.4,24000.0,13.1383,13.1597,13.1168,13.1454,24000.0
2009-02-12 12:25:00,18.41,18.48,18.39,18.45,21800.0,13.1526,13.2026,13.1383,13.1811,21800.0
2009-02-12 12:30:00,18.45,18.47,18.43,18.43,17800.0,13.1811,13.1954,13.1669,13.1669,17800.0
2009-02-12 12:35:00,18.43,18.44,18.41,18.42,22200.0,13.1669,13.174,13.1526,13.1597,22200.0
2009-02-12 12:40:00,18.43,18.46,18.42,18.46,17600.0,13.1669,13.1883,13.1597,13.1883,17600.0
2009-02-12 12:45:00,18.45,18.45,18.39,18.42,41000.0,13.1811,13.1811,13.1383,13.1597,41000.0
2009-02-12 12:50:00,18.43,18.43,18.39,18.43,32000.0,13.1669,13.1669,13.1383,13.1669,32000.0
2009-02-12 12:55:00,18.43,18.45,18.36,18.37,22000.0,13.1669,13.1811,13.1168,13.124,22000.0
2009-02-12 13:00:00,18.36,18.36,18.32,18.34,19800.0,13.1168,13.1168,13.0883,13.1026,19800.0
2009-02-12 13:05:00,18.33,18.33,18.3,18.32,18000.0,13.0954,13.0954,13.074,13.0883,18000.0
2009-02-12 13:10:00,18.33,18.36,18.28,18.29,32600.0,13.0954,13.1168,13.0597,13.0668,32600.0
2009-02-12 13:15:00,18.29,18.29,18.22,18.22,37600.0,13.0668,13.0668,13.0168,13.0168,37600.0
2009-02-12 13:20:00,18.21,18.25,18.2,18.22,26400.0,13.0097,13.0383,13.0025,13.0168,26400.0
2009-02-12 13:25:00,18.21,18.27,18.21,18.25,28800.0,13.0097,13.0526,13.0097,13.0383,28800.0
2009-02-12 13:30:00,18.24,18.32,18.23,18.31,33400.0,13.0311,13.0883,13.024,13.0811,33400.0
2009-02-12 13:35:00,18.28,18.31,18.2,18.21,22200.0,13.0597,13.0811,13.0025,13.0097,22200.0
2009-02-12 13:40:00,18.2,18.23,18.18,18.18,38000.0,13.0025,13.024,12.9883,12.9883,38000.0
2009-02-12 13:45:00,18.18,18.19,18.13,18.17,63800.0,12.9883,12.9954,12.9525,12.9811,63800.0
2009-02-12 13:50:00,18.17,18.25,18.17,18.25,33000.0,12.9811,13.0383,12.9811,13.0383,33000.0
2009-02-12 13:55:00,18.27,18.31,18.23,18.31,24000.0,13.0526,13.0811,13.024,13.0811,24000.0
2009-02-12 14:00:00,18.3,18.3,18.19,18.21,28800.0,13.074,13.074,12.9954,13.0097,28800.0
2009-02-12 14:05:00,18.21,18.28,18.18,18.22,46200.0,13.0097,13.0597,12.9883,13.0168,46200.0
2009-02-12 14:10:00,18.22,18.24,18.18,18.21,29200.0,13.0168,13.0311,12.9883,13.0097,29200.0
2009-02-12 14:15:00,18.2,18.28,18.18,18.19,55200.0,13.0025,13.0597,12.9883,12.9954,55200.0
2009-02-12 14:20:00,18.18,18.2,18.13,18.14,29800.0,12.9883,13.0025,12.9525,12.9597,29800.0
2009-02-12 14:25:00,18.15,18.16,18.1,18.1,32600.0,12.9668,12.974,12.9311,12.9311,32600.0
2009-02-12 14:30:00,18.1,18.12,18.02,18.05,50200.0,12.9311,12.9454,12.8739,12.8954,50200.0
2009-02-12 14:35:00,18.05,18.07,18.0,18.0,45600.0,12.8954,12.9097,12.8597,12.8597,45600.0
2009-02-12 14:40:00,18.0,18.0,17.96,17.98,43800.0,12.8597,12.8597,12.8311,12.8454,43800.0
2009-02-12 14:45:00,17.97,17.98,17.9,17.93,76200.0,12.8382,12.8454,12.7882,12.8096,76200.0
2009-02-12 14:50:00,17.93,17.93,17.83,17.84,68600.0,12.8096,12.8096,12.7382,12.7453,68600.0
2009-02-12 14:55:00,17.83,17.88,17.83,17.86,49200.0,12.7382,12.7739,12.7382,12.7596,49200.0
2009-02-12 15:00:00,17.86,17.89,17.81,17.84,75800.0,12.7596,12.7811,12.7239,12.7453,75800.0
2009-02-12 15:05:00,17.84,17.92,17.82,17.92,44000.0,12.7453,12.8025,12.7311,12.8025,44000.0
2009-02-12 15:10:00,17.92,18.02,17.91,17.98,91000.0,12.8025,12.8739,12.7954,12.8454,91000.0
2009-02-12 15:15:00,18.0,18.05,17.96,18.01,52600.0,12.8597,12.8954,12.8311,12.8668,52600.0
2009-02-12 15:20:00,18.0,18.12,17.97,18.1,63800.0,12.8597,12.9454,12.8382,12.9311,63800.0
2009-02-12 15:25:00,18.09,18.24,18.09,18.23,106400.0,12.924,13.0311,12.924,13.024,106400.0
2009-02-12 15:30:00,18.23,18.25,18.15,18.2,63000.0,13.024,13.0383,12.9668,13.0025,63000.0
2009-02-12 15:35:00,18.2,18.27,18.14,18.23,95000.0,13.0025,13.0526,12.9597,13.024,95000.0
2009-02-12 15:40:00,18.23,18.41,18.23,18.38,87800.0,13.024,13.1526,13.024,13.1311,87800.0
2009-02-12 15:45:00,18.38,18.39,18.3,18.33,65600.0,13.1311,13.1383,13.074,13.0954,65600.0
2009-02-12 15:50:00,18.34,18.44,18.32,18.43,119600.0,13.1026,13.174,13.0883,13.1669,119600.0
2009-02-12 15:55:00,18.44,18.46,18.4,18.45,157800.0,13.174,13.1883,13.1454,13.1811,157800.0
2009-02-13 09:30:00,18.36,18.39,17.0,18.17,180200.0,13.1168,13.1383,12.1452,12.9811,180200.0
2009-02-13 09:35:00,18.16,18.16,18.0,18.04,47800.0,12.974,12.974,12.8597,12.8882,47800.0
2009-02-13 09:40:00,18.04,18.16,18.04,18.13,27000.0,12.8882,12.974,12.8882,12.9525,27000.0
2009-02-13 09:45:00,18.13,18.13,18.07,18.12,38400.0,12.9525,12.9525,12.9097,12.9454,38400.0
2009-02-13 09:50:00,18.12,18.13,18.03,18.05,26200.0,12.9454,12.9525,12.8811,12.8954,26200.0
2009-02-13 09:55:00,18.05,18.16,18.04,18.12,54000.0,12.8954,12.974,12.8882,12.9454,54000.0
2009-02-13 10:00:00,18.11,18.15,18.09,18.13,37800.0,12.9382,12.9668,12.924,12.9525,37800.0
2009-02-13 10:05:00,18.13,18.18,18.12,18.16,61000.0,12.9525,12.9883,12.9454,12.974,61000.0
2009-02-13 10:10:00,18.15,18.24,18.15,18.22,80000.0,12.9668,13.0311,12.9668,13.0168,80000.0
2009-02-13 10:15:00,18.22,18.22,18.15,18.18,75400.0,13.0168,13.0168,12.9668,12.9883,75400.0
2009-02-13 10:20:00,18.19,18.25,18.18,18.25,103800.0,12.9954,13.0383,12.9883,13.0383,103800.0
2009-02-13 10:25:00,18.26,18.27,18.18,18.25,24400.0,13.0454,13.0526,12.9883,13.0383,24400.0
2009-02-13 10:30:00,18.26,18.35,18.26,18.35,48800.0,13.0454,13.1097,13.0454,13.1097,48800.0
2009-02-13 10:35:00,18.34,18.36,18.29,18.32,29600.0,13.1026,13.1168,13.0668,13.0883,29600.0
2009-02-13 10:40:00,18.33,18.35,18.31,18.32,8600.0,13.0954,13.1097,13.0811,13.0883,8600.0
2009-02-13 10:45:00,18.31,18.34,18.28,18.33,21600.0,13.0811,13.1026,13.0597,13.0954,21600.0
2009-02-13 10:50:00,18.33,18.38,18.33,18.38,32400.0,13.0954,13.1311,13.0954,13.1311,32400.0
2009-02-13 10:55:00,18.37,18.43,18.36,18.39,26600.0,13.124,13.1669,13.1168,13.1383,26600.0
2009-02-13 11:00:00,18.39,18.39,18.33,18.38,29400.0,13.1383,13.1383,13.0954,13.1311,29400.0
2009-02-13 11:05:00,18.39,18.4,18.36,18.38,26600.0,13.1383,13.1454,13.1168,13.1311,26600.0
2009-02-13 11:10:00,18.39,18.39,18.29,18.3,13800.0,13.1383,13.1383,13.0668,13.074,13800.0
2009-02-13 11:15:00,18.29,18.31,18.29,18.29,19400.0,13.0668,13.0811,13.0668,13.0668,19400.0
2009-02-13 11:20:00,18.29,18.29,18.25,18.27,40200.0,13.0668,13.0668,13.0383,13.0526,40200.0
2009-02-13 11:25:00,18.27,18.29,18.24,18.28,21200.0,13.0526,13.0668,13.0311,13.0597,21200.0
2009-02-13 11:30:00,18.27,18.27,18.22,18.25,30200.0,13.0526,13.0526,13.0168,13.0383,30200.0
2009-02-13 11:35:00,18.27,18.28,18.24,18.27,17200.0,13.0526,13.0597,13.0311,13.0526,17200.0
2009-02-13 11:40:00,18.27,18.3,18.2,18.23,18400.0,13.0526,13.074,13.0025,13.024,18400.0
2009-02-13 11:45:00,18.22,18.24,18.11,18.15,24600.0,13.0168,13.0311,12.9382,12.9668,24600.0
2009-02-13 11:50:00,18.13,18.15,18.12,18.15,25600.0,12.9525,12.9668,12.9454,12.9668,25600.0
2009-02-13 11:55:00,18.15,18.17,18.09,18.09,23400.0,12.9668,12.9811,12.924,12.924,23400.0
2009-02-13 12:00:00,18.1,18.17,18.1,18.14,21400.0,12.9311,12.9811,12.9311,12.9597,21400.0
2009-02-13 12:05:00,18.15,18.16,18.14,18.15,14600.0,12.9668,12.974,12.9597,12.9668,14600.0
2009-02-13 12:10:00,18.15,18.18,18.12,18.18,29600.0,12.9668,12.9883,12.9454,12.9883,29600.0
2009-02-13 12:15:00,18.18,18.2,18.13,18.17,29000.0,12.9883,13.0025,12.9525,12.9811,29000.0
2009-02-13 12:20:00,18.16,18.21,18.15,18.2,21600.0,12.974,13.0097,12.9668,13.0025,21600.0
2009-02-13 12:25:00,18.21,18.23,18.18,18.21,18600.0,13.0097,13.024,12.9883,13.0097,18600.0
2009-02-13 12:30:00,18.22,18.24,18.15,18.18,14400.0,13.0168,13.0311,12.9668,12.9883,14400.0
2009-02-13 12:35:00,18.19,18.23,18.18,18.18,19800.0,12.9954,13.024,12.9883,12.9883,19800.0
2009-02-13 12:40:00,18.18,18.22,18.16,18.16,22800.0,12.9883,13.0168,12.974,12.974,22800.0
2009-02-13 12:45:00,18.15,18.18,18.15,18.17,20400.0,12.9668,12.9883,12.9668,12.9811,20400.0
2009-02-13 12:50:00,18.16,18.17,18.07,18.08,20400.0,12.974,12.9811,12.9097,12.9168,20400.0
2009-02-13 12:55:00,18.07,18.14,18.07,18.13,25000.0,12.9097,12.9597,12.9097,12.9525,25000.0
2009-02-13 13:00:00,18.13,18.13,18.1,18.12,13000.0,12.9525,12.9525,12.9311,12.9454,13000.0
2009-02-13 13:05:00,18.11,18.15,18.11,18.13,14200.0,12.9382,12.9668,12.9382,12.9525,14200.0
2009-02-13 13:10:00,18.12,18.12,18.05,18.06,12200.0,12.9454,12.9454,12.8954,12.9025,12200.0
2009-02-13 13:15:00,18.07,18.15,18.06,18.14,20600.0,12.9097,12.9668,12.9025,12.9597,20600.0
2009-02-13 13:20:00,18.14,18.16,18.12,18.13,22600.0,12.9597,12.974,12.9454,12.9525,22600.0
2009-02-13 13:25:00,18.13,18.17,18.13,18.14,15400.0,12.9525,12.9811,12.9525,12.9597,15400.0
2009-02-13 13:30:00,18.14,18.16,18.11,18.11,26800.0,12.9597,12.974,12.9382,12.9382,26800.0
2009-02-13 13:35:00,18.12,18.16,18.1,18.14,23800.0,12.9454,12.974,12.9311,12.9597,23800.0
2009-02-13 13:40:00,18.14,18.19,18.13,18.18,24600.0,12.9597,12.9954,12.9525,12.9883,24600.0
2009-02-13 13:45:00,18.19,18.27,18.18,18.25,26400.0,12.9954,13.0526,12.9883,13.0383,26400.0
2009-02-13 13:50:00,18.27,18.3,18.25,18.25,20400.0,13.0526,13.074,13.0383,13.0383,20400.0
2009-02-13 13:55:00,18.25,18.27,18.23,18.26,11800.0,13.0383,13.0526,13.024,13.0454,11800.0
2009-02-13 14:00:00,18.27,18.32,18.25,18.28,28400.0,13.0526,13.0883,13.0383,13.0597,28400.0
2009-02-13 14:05:00,18.28,18.28,18.22,18.25,28600.0,13.0597,13.0597,13.0168,13.0383,28600.0
2009-02-13 14:10:00,18.25,18.29,18.25,18.28,21400.0,13.0383,13.0668,13.0383,13.0597,21400.0
2009-02-13 14:15:00,18.29,18.29,18.21,18.29,35200.0,13.0668,13.0668,13.0097,13.0668,35200.0
2009-02-13 14:20:00,18.31,18.31,18.23,18.25,31200.0,13.0811,13.0811,13.024,13.0383,31200.0
2009-02-13 14:25:00,18.25,18.29,18.22,18.25,27000.0,13.0383,13.0668,13.0168,13.0383,27000.0
2009-02-13 14:30:00,18.23,18.25,18.2,18.25,25800.0,13.024,13.0383,13.0025,13.0383,25800.0
2009-02-13 14:35:00,18.25,18.25,18.2,18.25,24400.0,13.0383,13.0383,13.0025,13.0383,24400.0
2009-02-13 14:40:00,18.23,18.29,18.23,18.25,36200.0,13.024,13.0668,13.024,13.0383,36200.0
2009-02-13 14:45:00,18.25,18.25,18.18,18.22,34800.0,13.0383,13.0383,12.9883,13.0168,34800.0
2009-02-13 14:50:00,18.23,18.28,18.18,18.27,27400.0,13.024,13.0597,12.9883,13.0526,27400.0
2009-02-13 14:55:00,18.26,18.26,18.21,18.23,20000.0,13.0454,13.0454,13.0097,13.024,20000.0
2009-02-13 15:00:00,18.23,18.28,18.18,18.28,63600.0,13.024,13.0597,12.9883,13.0597,63600.0
2009-02-13 15:05:00,18.27,18.27,18.14,18.18,43800.0,13.0526,13.0526,12.9597,12.9883,43800.0
2009-02-13 15:10:00,18.19,18.19,18.08,18.11,39800.0,12.9954,12.9954,12.9168,12.9382,39800.0
2009-02-13 15:15:00,18.1,18.16,18.1,18.14,50000.0,12.9311,12.974,12.9311,12.9597,50000.0
2009-02-13 15:20:00,18.13,18.19,18.13,18.18,48200.0,12.9525,12.9954,12.9525,12.9883,48200.0
2009-02-13 15:25:00,18.18,18.22,18.17,18.2,49800.0,12.9883,13.0168,12.9811,13.0025,49800.0
2009-02-13 15:30:00,18.21,18.28,18.21,18.23,43200.0,13.0097,13.0597,13.0097,13.024,43200.0
2009-02-13 15:35:00,18.23,18.24,18.17,18.18,60600.0,13.024,13.0311,12.9811,12.9883,60600.0
2009-02-13 15:40:00,18.17,18.24,18.14,18.22,75600.0,12.9811,13.0311,12.9597,13.0168,75600.0
2009-02-13 15:45:00,18.21,18.23,18.13,18.19,85400.0,13.0097,13.024,12.9525,12.9954,85400.0
2009-02-13 15:50:00,18.2,18.2,18.16,18.18,98200.0,13.0025,13.0025,12.974,12.9883,98200.0
2009-02-13 15:55:00,18.18,18.18,18.07,18.07,235600.0,12.9883,12.9883,12.9097,12.9097,235600.0
2009-02-17 09:30:00,17.64,17.99,17.5,17.54,66400.0,12.6025,12.8525,12.5024,12.531,66400.0
2009-02-17 09:35:00,17.57,17.64,17.52,17.52,39800.0,12.5525,12.6025,12.5167,12.5167,39800.0
2009-02-17 09:40:00,17.52,17.56,17.45,17.48,100000.0,12.5167,12.5453,12.4667,12.4882,100000.0
2009-02-17 09:45:00,17.48,17.48,17.31,17.32,49200.0,12.4882,12.4882,12.3667,12.3738,49200.0
2009-02-17 09:50:00,17.32,17.39,17.23,17.36,54800.0,12.3738,12.4239,12.3095,12.4024,54800.0
2009-02-17 09:55:00,17.36,17.36,17.3,17.33,43400.0,12.4024,12.4024,12.3596,12.381,43400.0
2009-02-17 10:00:00,17.31,17.34,17.31,17.32,37000.0,12.3667,12.3881,12.3667,12.3738,37000.0
2009-02-17 10:05:00,17.34,17.44,17.32,17.43,73400.0,12.3881,12.4596,12.3738,12.4524,73400.0
2009-02-17 10:10:00,17.42,17.48,17.41,17.45,41600.0,12.4453,12.4882,12.4381,12.4667,41600.0
2009-02-17 10:15:00,17.45,17.46,17.35,17.37,30200.0,12.4667,12.4739,12.3953,12.4096,30200.0
2009-02-17 10:20:00,17.37,17.41,17.31,17.38,36800.0,12.4096,12.4381,12.3667,12.4167,36800.0
2009-02-17 10:25:00,17.39,17.43,17.35,17.4,32000.0,12.4239,12.4524,12.3953,12.431,32000.0
2009-02-17 10:30:00,17.4,17.5,17.4,17.48,40200.0,12.431,12.5024,12.431,12.4882,40200.0
2009-02-17 10:35:00,17.48,17.5,17.39,17.42,36000.0,12.4882,12.5024,12.4239,12.4453,36000.0
2009-02-17 10:40:00,17.44,17.48,17.42,17.47,43400.0,12.4596,12.4882,12.4453,12.481,43400.0
2009-02-17 10:45:00,17.49,17.5,17.45,17.48,46800.0,12.4953,12.5024,12.4667,12.4882,46800.0
2009-02-17 10:50:00,17.48,17.54,17.47,17.5,70200.0,12.4882,12.531,12.481,12.5024,70200.0
2009-02-17 10:55:00,17.5,17.53,17.48,17.5,63400.0,12.5024,12.5239,12.4882,12.5024,63400.0
2009-02-17 11:00:00,17.5,17.52,17.48,17.5,34800.0,12.5024,12.5167,12.4882,12.5024,34800.0
2009-02-17 11:05:00,17.49,17.5,17.43,17.44,43600.0,12.4953,12.5024,12.4524,12.4596,43600.0
2009-02-17 11:10:00,17.43,17.46,17.42,17.43,28800.0,12.4524,12.4739,12.4453,12.4524,28800.0
2009-02-17 11:15:00,17.44,17.47,17.43,17.45,30400.0,12.4596,12.481,12.4524,12.4667,30400.0
2009-02-17 11:20:00,17.45,17.49,17.43,17.47,24400.0,12.4667,12.4953,12.4524,12.481,24400.0
2009-02-17 11:25:00,17.46,17.46,17.43,17.44,20200.0,12.4739,12.4739,12.4524,12.4596,20200.0
2009-02-17 11:30:00,17.43,17.44,17.36,17.36,36000.0,12.4524,12.4596,12.4024,12.4024,36000.0
2009-02-17 11:35:00,17.37,17.38,17.34,17.37,30000.0,12.4096,12.4167,12.3881,12.4096,30000.0
2009-02-17 11:40:00,17.38,17.42,17.35,17.42,23800.0,12.4167,12.4453,12.3953,12.4453,23800.0
2009-02-17 11:45:00,17.42,17.42,17.39,17.41,24200.0,12.4453,12.4453,12.4239,12.4381,24200.0
2009-02-17 11:50:00,17.4,17.4,17.34,17.36,39400.0,12.431,12.431,12.3881,12.4024,39400.0
2009-02-17 11:55:00,17.36,17.39,17.34,17.36,28000.0,12.4024,12.4239,12.3881,12.4024,28000.0
2009-02-17 12:00:00,17.36,17.43,17.35,17.38,25400.0,12.4024,12.4524,12.3953,12.4167,25400.0
2009-02-17 12:05:00,17.37,17.41,17.37,17.39,18000.0,12.4096,12.4381,12.4096,12.4239,18000.0
2009-02-17 12:10:00,17.39,17.41,17.36,17.4,17200.0,12.4239,12.4381,12.4024,12.431,17200.0
2009-02-17 12:15:00,17.4,17.41,17.37,17.38,22400.0,12.431,12.4381,12.4096,12.4167,22400.0
2009-02-17 12:20:00,17.38,17.39,17.3,17.3,36200.0,12.4167,12.4239,12.3596,12.3596,36200.0
2009-02-17 12:25:00,17.31,17.38,17.3,17.36,28200.0,12.3667,12.4167,12.3596,12.4024,28200.0
2009-02-17 12:30:00,17.36,17.4,17.36,17.37,34000.0,12.4024,12.431,12.4024,12.4096,34000.0
2009-02-17 12:35:00,17.36,17.37,17.35,17.36,25600.0,12.4024,12.4096,12.3953,12.4024,25600.0
2009-02-17 12:40:00,17.36,17.39,17.36,17.36,28400.0,12.4024,12.4239,12.4024,12.4024,28400.0
2009-02-17 12:45:00,17.36,17.38,17.3,17.32,24600.0,12.4024,12.4167,12.3596,12.3738,24600.0
2009-02-17 12:50:00,17.32,17.33,17.3,17.32,20600.0,12.3738,12.381,12.3596,12.3738,20600.0
2009-02-17 12:55:00,17.32,17.35,17.32,17.33,24800.0,12.3738,12.3953,12.3738,12.381,24800.0
2009-02-17 13:00:00,17.34,17.34,17.29,17.3,38200.0,12.3881,12.3881,12.3524,12.3596,38200.0
2009-02-17 13:05:00,17.31,17.32,17.29,17.3,27200.0,12.3667,12.3738,12.3524,12.3596,27200.0
2009-02-17 13:10:00,17.31,17.33,17.27,17.33,31200.0,12.3667,12.381,12.3381,12.381,31200.0
2009-02-17 13:15:00,17.33,17.34,17.25,17.28,29800.0,12.381,12.3881,12.3238,12.3453,29800.0
2009-02-17 13:20:00,17.27,17.29,17.25,17.28,47200.0,12.3381,12.3524,12.3238,12.3453,47200.0
2009-02-17 13:25:00,17.27,17.3,17.25,17.29,37400.0,12.3381,12.3596,12.3238,12.3524,37400.0
2009-02-17 13:30:00,17.29,17.29,17.23,17.29,48800.0,12.3524,12.3524,12.3095,12.3524,48800.0
2009-02-17 13:35:00,17.3,17.32,17.27,17.28,49200.0,12.3596,12.3738,12.3381,12.3453,49200.0
2009-02-17 13:40:00,17.28,17.39,17.28,17.38,28800.0,12.3453,12.4239,12.3453,12.4167,28800.0
2009-02-17 13:45:00,17.38,17.42,17.34,17.38,41400.0,12.4167,12.4453,12.3881,12.4167,41400.0
2009-02-17 13:50:00,17.38,17.38,17.25,17.32,23400.0,12.4167,12.4167,12.3238,12.3738,23400.0
2009-02-17 13:55:00,17.32,17.34,17.28,17.34,22000.0,12.3738,12.3881,12.3453,12.3881,22000.0
2009-02-17 14:00:00,17.34,17.36,17.32,17.36,27200.0,12.3881,12.4024,12.3738,12.4024,27200.0
2009-02-17 14:05:00,17.36,17.41,17.34,17.36,19600.0,12.4024,12.4381,12.3881,12.4024,19600.0
2009-02-17 14:10:00,17.36,17.36,17.34,17.36,36200.0,12.4024,12.4024,12.3881,12.4024,36200.0
2009-02-17 14:15:00,17.36,17.38,17.32,17.32,44800.0,12.4024,12.4167,12.3738,12.3738,44800.0
2009-02-17 14:20:00,17.33,17.36,17.3,17.31,55600.0,12.381,12.4024,12.3596,12.3667,55600.0
2009-02-17 14:25:00,17.32,17.34,17.3,17.31,25000.0,12.3738,12.3881,12.3596,12.3667,25000.0
2009-02-17 14:30:00,17.31,17.36,17.3,17.33,38200.0,12.3667,12.4024,12.3596,12.381,38200.0
2009-02-17 14:35:00,17.34,17.43,17.34,17.42,32400.0,12.3881,12.4524,12.3881,12.4453,32400.0
2009-02-17 14:40:00,17.41,17.42,17.35,17.39,44800.0,12.4381,12.4453,12.3953,12.4239,44800.0
2009-02-17 14:45:00,17.39,17.4,17.33,17.33,29800.0,12.4239,12.431,12.381,12.381,29800.0
2009-02-17 14:50:00,17.33,17.36,17.27,17.27,65800.0,12.381,12.4024,12.3381,12.3381,65800.0
2009-02-17 14:55:00,17.27,17.32,17.26,17.3,71600.0,12.3381,12.3738,12.331,12.3596,71600.0
2009-02-17 15:00:00,17.29,17.31,17.25,17.27,42400.0,12.3524,12.3667,12.3238,12.3381,42400.0
2009-02-17 15:05:00,17.28,17.38,17.27,17.36,49600.0,12.3453,12.4167,12.3381,12.4024,49600.0
2009-02-17 15:10:00,17.36,17.38,17.29,17.31,49200.0,12.4024,12.4167,12.3524,12.3667,49200.0
2009-02-17 15:15:00,17.3,17.36,17.25,17.25,48600.0,12.3596,12.4024,12.3238,12.3238,48600.0
2009-02-17 15:20:00,17.25,17.3,17.22,17.28,72600.0,12.3238,12.3596,12.3024,12.3453,72600.0
2009-02-17 15:25:00,17.29,17.3,17.2,17.25,52600.0,12.3524,12.3596,12.2881,12.3238,52600.0
2009-02-17 15:30:00,17.24,17.43,17.24,17.43,97200.0,12.3167,12.4524,12.3167,12.4524,97200.0
2009-02-17 15:35:00,17.44,17.45,17.36,17.4,125200.0,12.4596,12.4667,12.4024,12.431,125200.0
2009-02-17 15:40:00,17.39,17.4,17.24,17.32,112200.0,12.4239,12.431,12.3167,12.3738,112200.0
2009-02-17 15:45:00,17.32,17.38,17.27,17.29,133800.0,12.3738,12.4167,12.3381,12.3524,133800.0
2009-02-17 15:50:00,17.29,17.32,17.25,17.25,154200.0,12.3524,12.3738,12.3238,12.3238,154200.0
2009-02-17 15:55:00,17.25,17.3,17.19,17.19,218800.0,12.3238,12.3596,12.281,12.281,218800.0
2009-02-18 09:30:00,17.14,17.16,17.03,17.03,3200.0,12.4356,12.4501,12.3558,12.3558,3200.0
2009-02-18 09:35:00,16.97,17.0,16.95,16.96,69200.0,12.3123,12.3341,12.2978,12.305,69200.0
2009-02-18 09:40:00,16.96,17.05,16.93,17.04,41400.0,12.305,12.3703,12.2833,12.3631,41400.0
2009-02-18 09:45:00,17.04,17.09,16.98,16.99,55800.0,12.3631,12.3994,12.3195,12.3268,55800.0
2009-02-18 09:50:00,16.99,16.99,16.9,16.92,45000.0,12.3268,12.3268,12.2615,12.276,45000.0
2009-02-18 09:55:00,16.92,16.95,16.8,16.84,50400.0,12.276,12.2978,12.1889,12.218,50400.0
2009-02-18 10:00:00,16.84,16.88,16.79,16.8,33400.0,12.218,12.247,12.1817,12.1889,33400.0
2009-02-18 10:05:00,16.8,16.8,16.74,16.74,59200.0,12.1889,12.1889,12.1454,12.1454,59200.0
2009-02-18 10:10:00,16.74,16.76,16.69,16.71,39800.0,12.1454,12.1599,12.1091,12.1236,39800.0
2009-02-18 10:15:00,16.73,16.8,16.71,16.75,39800.0,12.1382,12.1889,12.1236,12.1527,39800.0
2009-02-18 10:20:00,16.77,16.92,16.77,16.88,33400.0,12.1672,12.276,12.1672,12.247,33400.0
2009-02-18 10:25:00,16.88,16.9,16.82,16.86,20800.0,12.247,12.2615,12.2035,12.2325,20800.0
2009-02-18 10:30:00,16.88,17.01,16.88,16.99,32600.0,12.247,12.3413,12.247,12.3268,32600.0
2009-02-18 10:35:00,16.99,16.99,16.91,16.93,31400.0,12.3268,12.3268,12.2688,12.2833,31400.0
2009-02-18 10:40:00,16.93,16.98,16.91,16.91,34800.0,12.2833,12.3195,12.2688,12.2688,34800.0
2009-02-18 10:45:00,16.9,17.0,16.9,16.93,44800.0,12.2615,12.3341,12.2615,12.2833,44800.0
2009-02-18 10:50:00,16.94,16.98,16.92,16.93,29800.0,12.2905,12.3195,12.276,12.2833,29800.0
2009-02-18 10:55:00,16.92,16.94,16.87,16.93,28200.0,12.276,12.2905,12.2397,12.2833,28200.0
2009-02-18 11:00:00,16.93,16.93,16.86,16.87,26200.0,12.2833,12.2833,12.2325,12.2397,26200.0
2009-02-18 11:05:00,16.87,16.94,16.85,16.93,30600.0,12.2397,12.2905,12.2252,12.2833,30600.0
2009-02-18 11:10:00,16.93,17.0,16.93,16.99,38600.0,12.2833,12.3341,12.2833,12.3268,38600.0
2009-02-18 11:15:00,17.0,17.12,17.0,17.05,92000.0,12.3341,12.4211,12.3341,12.3703,92000.0
2009-02-18 11:20:00,17.05,17.16,17.04,17.16,87800.0,12.3703,12.4501,12.3631,12.4501,87800.0
2009-02-18 11:25:00,17.16,17.16,17.1,17.13,47800.0,12.4501,12.4501,12.4066,12.4284,47800.0
2009-02-18 11:30:00,17.11,17.14,17.07,17.11,28800.0,12.4139,12.4356,12.3848,12.4139,28800.0
2009-02-18 11:35:00,17.1,17.16,17.1,17.15,28000.0,12.4066,12.4501,12.4066,12.4429,28000.0
2009-02-18 11:40:00,17.16,17.19,17.11,17.18,44200.0,12.4501,12.4719,12.4139,12.4646,44200.0
2009-02-18 11:45:00,17.18,17.19,17.1,17.1,29000.0,12.4646,12.4719,12.4066,12.4066,29000.0
2009-02-18 11:50:00,17.1,17.13,17.07,17.13,32400.0,12.4066,12.4284,12.3848,12.4284,32400.0
2009-02-18 11:55:00,17.14,17.18,17.14,17.15,49000.0,12.4356,12.4646,12.4356,12.4429,49000.0
2009-02-18 12:00:00,17.15,17.24,17.13,17.23,44600.0,12.4429,12.5082,12.4284,12.5009,44600.0
2009-02-18 12:05:00,17.23,17.28,17.2,17.27,48600.0,12.5009,12.5372,12.4792,12.5299,48600.0
2009-02-18 12:10:00,17.27,17.32,17.26,17.28,41000.0,12.5299,12.5662,12.5227,12.5372,41000.0
2009-02-18 12:15:00,17.29,17.32,17.24,17.25,67200.0,12.5445,12.5662,12.5082,12.5154,67200.0
2009-02-18 12:20:00,17.25,17.29,17.25,17.25,27600.0,12.5154,12.5445,12.5154,12.5154,27600.0
2009-02-18 12:25:00,17.25,17.25,17.18,17.22,34000.0,12.5154,12.5154,12.4646,12.4937,34000.0
2009-02-18 12:30:00,17.23,17.25,17.17,17.17,33400.0,12.5009,12.5154,12.4574,12.4574,33400.0
2009-02-18 12:35:00,17.16,17.2,17.13,17.13,32600.0,12.4501,12.4792,12.4284,12.4284,32600.0
2009-02-18 12:40:00,17.13,17.16,17.13,17.16,22400.0,12.4284,12.4501,12.4284,12.4501,22400.0
2009-02-18 12:45:00,17.16,17.18,17.1,17.11,27600.0,12.4501,12.4646,12.4066,12.4139,27600.0
2009-02-18 12:50:00,17.11,17.18,17.09,17.17,29800.0,12.4139,12.4646,12.3994,12.4574,29800.0
2009-02-18 12:55:00,17.18,17.24,17.17,17.23,40200.0,12.4646,12.5082,12.4574,12.5009,40200.0
2009-02-18 13:00:00,17.23,17.29,17.17,17.18,92600.0,12.5009,12.5445,12.4574,12.4646,92600.0
2009-02-18 13:05:00,17.2,17.24,17.15,17.17,50600.0,12.4792,12.5082,12.4429,12.4574,50600.0
2009-02-18 13:10:00,17.17,17.2,17.16,17.19,20000.0,12.4574,12.4792,12.4501,12.4719,20000.0
2009-02-18 13:15:00,17.2,17.21,17.1,17.1,27400.0,12.4792,12.4864,12.4066,12.4066,27400.0
2009-02-18 13:20:00,17.1,17.15,17.09,17.13,60400.0,12.4066,12.4429,12.3994,12.4284,60400.0
2009-02-18 13:25:00,17.13,17.17,17.13,17.16,83600.0,12.4284,12.4574,12.4284,12.4501,83600.0
2009-02-18 13:30:00,17.15,17.16,17.11,17.15,28000.0,12.4429,12.4501,12.4139,12.4429,28000.0
2009-02-18 13:35:00,17.16,17.17,17.07,17.08,27800.0,12.4501,12.4574,12.3848,12.3921,27800.0
2009-02-18 13:40:00,17.08,17.09,17.04,17.05,71400.0,12.3921,12.3994,12.3631,12.3703,71400.0
2009-02-18 13:45:00,17.05,17.11,17.05,17.05,59600.0,12.3703,12.4139,12.3703,12.3703,59600.0
2009-02-18 13:50:00,17.05,17.07,17.02,17.07,54800.0,12.3703,12.3848,12.3486,12.3848,54800.0
2009-02-18 13:55:00,17.07,17.1,17.04,17.05,30800.0,12.3848,12.4066,12.3631,12.3703,30800.0
2009-02-18 14:00:00,17.05,17.07,16.99,17.04,61600.0,12.3703,12.3848,12.3268,12.3631,61600.0
2009-02-18 14:05:00,17.04,17.11,17.03,17.11,29400.0,12.3631,12.4139,12.3558,12.4139,29400.0
2009-02-18 14:10:00,17.1,17.11,16.96,16.97,50000.0,12.4066,12.4139,12.305,12.3123,50000.0
2009-02-18 14:15:00,16.97,17.02,16.95,17.0,36000.0,12.3123,12.3486,12.2978,12.3341,36000.0
2009-02-18 14:20:00,17.0,17.05,16.99,17.05,32000.0,12.3341,12.3703,12.3268,12.3703,32000.0
2009-02-18 14:25:00,17.04,17.06,16.98,17.04,51600.0,12.3631,12.3776,12.3195,12.3631,51600.0
2009-02-18 14:30:00,17.05,17.11,17.0,17.07,50800.0,12.3703,12.4139,12.3341,12.3848,50800.0
2009-02-18 14:35:00,17.08,17.08,17.0,17.0,26000.0,12.3921,12.3921,12.3341,12.3341,26000.0
2009-02-18 14:40:00,17.0,17.04,16.95,17.02,30400.0,12.3341,12.3631,12.2978,12.3486,30400.0
2009-02-18 14:45:00,17.02,17.05,17.0,17.0,24800.0,12.3486,12.3703,12.3341,12.3341,24800.0
2009-02-18 14:50:00,17.02,17.04,17.0,17.01,26400.0,12.3486,12.3631,12.3341,12.3413,26400.0
2009-02-18 14:55:00,17.0,17.11,16.96,17.11,41600.0,12.3341,12.4139,12.305,12.4139,41600.0
2009-02-18 15:00:00,17.11,17.15,17.08,17.11,48800.0,12.4139,12.4429,12.3921,12.4139,48800.0
2009-02-18 15:05:00,17.11,17.14,17.04,17.04,43800.0,12.4139,12.4356,12.3631,12.3631,43800.0
2009-02-18 15:10:00,17.04,17.14,17.04,17.11,80600.0,12.3631,12.4356,12.3631,12.4139,80600.0
2009-02-18 15:15:00,17.1,17.13,17.06,17.11,52000.0,12.4066,12.4284,12.3776,12.4139,52000.0
2009-02-18 15:20:00,17.11,17.15,17.04,17.08,58800.0,12.4139,12.4429,12.3631,12.3921,58800.0
2009-02-18 15:25:00,17.09,17.13,17.0,17.02,57400.0,12.3994,12.4284,12.3341,12.3486,57400.0
2009-02-18 15:30:00,17.02,17.09,17.0,17.05,64400.0,12.3486,12.3994,12.3341,12.3703,64400.0
2009-02-18 15:35:00,17.04,17.07,17.0,17.05,65000.0,12.3631,12.3848,12.3341,12.3703,65000.0
2009-02-18 15:40:00,17.03,17.11,17.02,17.06,74000.0,12.3558,12.4139,12.3486,12.3776,74000.0
2009-02-18 15:45:00,17.05,17.08,17.03,17.03,59400.0,12.3703,12.3921,12.3558,12.3558,59400.0
2009-02-18 15:50:00,17.03,17.09,17.03,17.06,126800.0,12.3558,12.3994,12.3558,12.3776,126800.0
2009-02-18 15:55:00,17.06,17.08,17.02,17.02,178200.0,12.3776,12.3921,12.3486,12.3486,178200.0
2009-02-19 09:30:00,17.4,17.4,17.22,17.28,43200.0,12.6243,12.6243,12.4937,12.5372,43200.0
2009-02-19 09:35:00,17.29,17.35,17.29,17.32,26800.0,12.5445,12.588,12.5445,12.5662,26800.0
2009-02-19 09:40:00,17.32,17.41,17.32,17.38,64200.0,12.5662,12.6315,12.5662,12.6098,64200.0
2009-02-19 09:45:00,17.37,17.49,17.37,17.48,88200.0,12.6025,12.6896,12.6025,12.6823,88200.0
2009-02-19 09:50:00,17.48,17.53,17.47,17.52,63400.0,12.6823,12.7186,12.6751,12.7113,63400.0
2009-02-19 09:55:00,17.53,17.55,17.5,17.51,77400.0,12.7186,12.7331,12.6968,12.7041,77400.0
2009-02-19 10:00:00,17.5,17.52,17.42,17.49,97200.0,12.6968,12.7113,12.6388,12.6896,97200.0
2009-02-19 10:05:00,17.49,17.52,17.42,17.49,50200.0,12.6896,12.7113,12.6388,12.6896,50200.0
2009-02-19 10:10:00,17.48,17.48,17.36,17.38,56800.0,12.6823,12.6823,12.5952,12.6098,56800.0
2009-02-19 10:15:00,17.37,17.39,17.24,17.24,33600.0,12.6025,12.617,12.5082,12.5082,33600.0
2009-02-19 10:20:00,17.24,17.3,17.24,17.27,38000.0,12.5082,12.5517,12.5082,12.5299,38000.0
2009-02-19 10:25:00,17.27,17.31,17.24,17.27,42400.0,12.5299,12.559,12.5082,12.5299,42400.0
2009-02-19 10:30:00,17.27,17.28,17.18,17.18,41800.0,12.5299,12.5372,12.4646,12.4646,41800.0
2009-02-19 10:35:00,17.17,17.22,17.15,17.2,33400.0,12.4574,12.4937,12.4429,12.4792,33400.0
2009-02-19 10:40:00,17.2,17.21,17.15,17.18,44000.0,12.4792,12.4864,12.4429,12.4646,44000.0
2009-02-19 10:45:00,17.2,17.23,17.18,17.21,21800.0,12.4792,12.5009,12.4646,12.4864,21800.0
2009-02-19 10:50:00,17.21,17.22,17.14,17.16,42400.0,12.4864,12.4937,12.4356,12.4501,42400.0
2009-02-19 10:55:00,17.18,17.18,17.15,17.17,42400.0,12.4646,12.4646,12.4429,12.4574,42400.0
2009-02-19 11:00:00,17.17,17.27,17.17,17.25,62600.0,12.4574,12.5299,12.4574,12.5154,62600.0
2009-02-19 11:05:00,17.27,17.36,17.27,17.35,48000.0,12.5299,12.5952,12.5299,12.588,48000.0
2009-02-19 11:10:00,17.35,17.38,17.33,17.36,36800.0,12.588,12.6098,12.5735,12.5952,36800.0
2009-02-19 11:15:00,17.36,17.39,17.35,17.36,30200.0,12.5952,12.617,12.588,12.5952,30200.0
2009-02-19 11:20:00,17.36,17.36,17.25,17.27,28400.0,12.5952,12.5952,12.5154,12.5299,28400.0
2009-02-19 11:25:00,17.28,17.33,17.27,17.32,22000.0,12.5372,12.5735,12.5299,12.5662,22000.0
2009-02-19 11:30:00,17.34,17.34,17.28,17.31,23000.0,12.5807,12.5807,12.5372,12.559,23000.0
2009-02-19 11:35:00,17.31,17.34,17.29,17.32,28800.0,12.559,12.5807,12.5445,12.5662,28800.0
2009-02-19 11:40:00,17.34,17.34,17.24,17.27,23800.0,12.5807,12.5807,12.5082,12.5299,23800.0
2009-02-19 11:45:00,17.26,17.29,17.24,17.27,35600.0,12.5227,12.5445,12.5082,12.5299,35600.0
2009-02-19 11:50:00,17.27,17.31,17.25,17.25,45600.0,12.5299,12.559,12.5154,12.5154,45600.0
2009-02-19 11:55:00,17.25,17.27,17.19,17.23,44000.0,12.5154,12.5299,12.4719,12.5009,44000.0
2009-02-19 12:00:00,17.22,17.22,17.15,17.15,27400.0,12.4937,12.4937,12.4429,12.4429,27400.0
2009-02-19 12:05:00,17.15,17.17,17.11,17.15,63400.0,12.4429,12.4574,12.4139,12.4429,63400.0
2009-02-19 12:10:00,17.14,17.17,17.08,17.08,52800.0,12.4356,12.4574,12.3921,12.3921,52800.0
2009-02-19 12:15:00,17.08,17.14,17.08,17.13,51200.0,12.3921,12.4356,12.3921,12.4284,51200.0
2009-02-19 12:20:00,17.13,17.18,17.1,17.15,38200.0,12.4284,12.4646,12.4066,12.4429,38200.0
2009-02-19 12:25:00,17.14,17.15,17.09,17.12,48000.0,12.4356,12.4429,12.3994,12.4211,48000.0
2009-02-19 12:30:00,17.11,17.13,17.08,17.13,47600.0,12.4139,12.4284,12.3921,12.4284,47600.0
2009-02-19 12:35:00,17.13,17.18,17.12,17.18,28800.0,12.4284,12.4646,12.4211,12.4646,28800.0
2009-02-19 12:40:00,17.18,17.19,17.13,17.16,37600.0,12.4646,12.4719,12.4284,12.4501,37600.0
2009-02-19 12:45:00,17.16,17.17,17.11,17.13,49400.0,12.4501,12.4574,12.4139,12.4284,49400.0
2009-02-19 12:50:00,17.13,17.16,17.12,17.14,18000.0,12.4284,12.4501,12.4211,12.4356,18000.0
2009-02-19 12:55:00,17.15,17.16,17.11,17.11,51000.0,12.4429,12.4501,12.4139,12.4139,51000.0
2009-02-19 13:00:00,17.11,17.12,17.04,17.07,81000.0,12.4139,12.4211,12.3631,12.3848,81000.0
2009-02-19 13:05:00,17.07,17.17,17.06,17.17,22200.0,12.3848,12.4574,12.3776,12.4574,22200.0
2009-02-19 13:10:00,17.16,17.18,17.15,17.18,20600.0,12.4501,12.4646,12.4429,12.4646,20600.0
2009-02-19 13:15:00,17.18,17.2,17.16,17.19,40600.0,12.4646,12.4792,12.4501,12.4719,40600.0
2009-02-19 13:20:00,17.18,17.2,17.16,17.2,32200.0,12.4646,12.4792,12.4501,12.4792,32200.0
2009-02-19 13:25:00,17.19,17.21,17.17,17.2,50000.0,12.4719,12.4864,12.4574,12.4792,50000.0
2009-02-19 13:30:00,17.18,17.2,17.16,17.17,30200.0,12.4646,12.4792,12.4501,12.4574,30200.0
2009-02-19 13:35:00,17.15,17.18,17.14,17.17,13400.0,12.4429,12.4646,12.4356,12.4574,13400.0
2009-02-19 13:40:00,17.17,17.17,17.1,17.11,31000.0,12.4574,12.4574,12.4066,12.4139,31000.0
2009-02-19 13:45:00,17.11,17.13,17.03,17.04,95200.0,12.4139,12.4284,12.3558,12.3631,95200.0
2009-02-19 13:50:00,17.04,17.06,17.02,17.03,44200.0,12.3631,12.3776,12.3486,12.3558,44200.0
2009-02-19 13:55:00,17.02,17.03,16.99,17.02,58600.0,12.3486,12.3558,12.3268,12.3486,58600.0
2009-02-19 14:00:00,17.02,17.09,17.01,17.04,59400.0,12.3486,12.3994,12.3413,12.3631,59400.0
2009-02-19 14:05:00,17.05,17.07,16.99,17.01,128800.0,12.3703,12.3848,12.3268,12.3413,128800.0
2009-02-19 14:10:00,17.0,17.03,16.97,16.97,66200.0,12.3341,12.3558,12.3123,12.3123,66200.0
2009-02-19 14:15:00,16.98,17.0,16.93,16.94,33000.0,12.3195,12.3341,12.2833,12.2905,33000.0
2009-02-19 14:20:00,16.94,16.97,16.93,16.95,31000.0,12.2905,12.3123,12.2833,12.2978,31000.0
2009-02-19 14:25:00,16.93,17.0,16.93,16.99,46400.0,12.2833,12.3341,12.2833,12.3268,46400.0
2009-02-19 14:30:00,16.99,16.99,16.93,16.94,39000.0,12.3268,12.3268,12.2833,12.2905,39000.0
2009-02-19 14:35:00,16.94,16.95,16.92,16.95,34400.0,12.2905,12.2978,12.276,12.2978,34400.0
2009-02-19 14:40:00,16.95,16.96,16.86,16.86,53000.0,12.2978,12.305,12.2325,12.2325,53000.0
2009-02-19 14:45:00,16.86,16.89,16.84,16.84,39400.0,12.2325,12.2542,12.218,12.218,39400.0
2009-02-19 14:50:00,16.84,16.89,16.82,16.88,48800.0,12.218,12.2542,12.2035,12.247,48800.0
2009-02-19 14:55:00,16.89,16.93,16.87,16.89,34400.0,12.2542,12.2833,12.2397,12.2542,34400.0
2009-02-19 15:00:00,16.89,16.91,16.88,16.9,79800.0,12.2542,12.2688,12.247,12.2615,79800.0
2009-02-19 15:05:00,16.9,16.9,16.82,16.83,87600.0,12.2615,12.2615,12.2035,12.2107,87600.0
2009-02-19 15:10:00,16.82,16.82,16.73,16.75,104400.0,12.2035,12.2035,12.1382,12.1527,104400.0
2009-02-19 15:15:00,16.75,16.76,16.7,16.74,83800.0,12.1527,12.1599,12.1164,12.1454,83800.0
2009-02-19 15:20:00,16.74,16.77,16.71,16.73,77800.0,12.1454,12.1672,12.1236,12.1382,77800.0
2009-02-19 15:25:00,16.74,16.84,16.74,16.82,62600.0,12.1454,12.218,12.1454,12.2035,62600.0
2009-02-19 15:30:00,16.82,16.83,16.68,16.68,110000.0,12.2035,12.2107,12.1019,12.1019,110000.0
2009-02-19 15:35:00,16.68,16.71,16.63,16.63,125400.0,12.1019,12.1236,12.0656,12.0656,125400.0
2009-02-19 15:40:00,16.63,16.77,16.62,16.77,148000.0,12.0656,12.1672,12.0584,12.1672,148000.0
2009-02-19 15:45:00,16.77,16.81,16.74,16.77,166800.0,12.1672,12.1962,12.1454,12.1672,166800.0
2009-02-19 15:50:00,16.77,16.8,16.7,16.71,173600.0,12.1672,12.1889,12.1164,12.1236,173600.0
2009-02-19 15:55:00,16.71,16.73,16.67,16.7,215600.0,12.1236,12.1382,12.0946,12.1164,215600.0
2009-02-20 09:30:00,16.54,16.9,16.29,16.46,8400.0,12.0003,12.2615,11.8189,11.9423,8400.0
2009-02-20 09:35:00,16.48,16.62,16.46,16.47,259600.0,11.9568,12.0584,11.9423,11.9495,259600.0
2009-02-20 09:40:00,16.47,16.49,16.28,16.29,62200.0,11.9495,11.964,11.8117,11.8189,62200.0
2009-02-20 09:45:00,16.29,16.35,16.24,16.29,127800.0,11.8189,11.8625,11.7826,11.8189,127800.0
2009-02-20 09:50:00,16.29,16.39,16.25,16.34,79000.0,11.8189,11.8915,11.7899,11.8552,79000.0
2009-02-20 09:55:00,16.35,16.45,16.35,16.45,59800.0,11.8625,11.935,11.8625,11.935,59800.0
2009-02-20 10:00:00,16.43,16.47,16.32,16.36,61800.0,11.9205,11.9495,11.8407,11.8697,61800.0
2009-02-20 10:05:00,16.37,16.55,16.37,16.48,68800.0,11.877,12.0076,11.877,11.9568,68800.0
2009-02-20 10:10:00,16.48,16.53,16.42,16.46,58400.0,11.9568,11.9931,11.9132,11.9423,58400.0
2009-02-20 10:15:00,16.46,16.53,16.42,16.46,89800.0,11.9423,11.9931,11.9132,11.9423,89800.0
2009-02-20 10:20:00,16.45,16.5,16.39,16.46,66600.0,11.935,11.9713,11.8915,11.9423,66600.0
2009-02-20 10:25:00,16.46,16.55,16.45,16.54,163000.0,11.9423,12.0076,11.935,12.0003,163000.0
2009-02-20 10:30:00,16.54,16.56,16.46,16.48,144400.0,12.0003,12.0148,11.9423,11.9568,144400.0
2009-02-20 10:35:00,16.49,16.53,16.45,16.48,90400.0,11.964,11.9931,11.935,11.9568,90400.0
2009-02-20 10:40:00,16.48,16.56,16.45,16.53,60600.0,11.9568,12.0148,11.935,11.9931,60600.0
2009-02-20 10:45:00,16.54,16.56,16.43,16.46,69600.0,12.0003,12.0148,11.9205,11.9423,69600.0
2009-02-20 10:50:00,16.46,16.47,16.32,16.34,54800.0,11.9423,11.9495,11.8407,11.8552,54800.0
2009-02-20 10:55:00,16.35,16.36,16.29,16.33,26800.0,11.8625,11.8697,11.8189,11.8479,26800.0
2009-02-20 11:00:00,16.31,16.34,16.25,16.25,57400.0,11.8334,11.8552,11.7899,11.7899,57400.0
2009-02-20 11:05:00,16.27,16.28,16.18,16.2,42000.0,11.8044,11.8117,11.7391,11.7536,42000.0
2009-02-20 11:10:00,16.21,16.21,16.1,16.11,92400.0,11.7609,11.7609,11.6811,11.6883,92400.0
2009-02-20 11:15:00,16.12,16.22,16.11,16.21,68600.0,11.6956,11.7681,11.6883,11.7609,68600.0
2009-02-20 11:20:00,16.21,16.24,16.18,16.18,77200.0,11.7609,11.7826,11.7391,11.7391,77200.0
2009-02-20 11:25:00,16.17,16.2,16.16,16.16,28800.0,11.7319,11.7536,11.7246,11.7246,28800.0
2009-02-20 11:30:00,16.16,16.16,16.07,16.1,48000.0,11.7246,11.7246,11.6593,11.6811,48000.0
2009-02-20 11:35:00,16.1,16.18,16.09,16.18,53000.0,11.6811,11.7391,11.6738,11.7391,53000.0
2009-02-20 11:40:00,16.18,16.21,16.18,16.2,35000.0,11.7391,11.7609,11.7391,11.7536,35000.0
2009-02-20 11:45:00,16.2,16.21,16.15,16.2,36800.0,11.7536,11.7609,11.7174,11.7536,36800.0
2009-02-20 11:50:00,16.2,16.2,16.13,16.14,39600.0,11.7536,11.7536,11.7028,11.7101,39600.0
2009-02-20 11:55:00,16.14,16.18,16.13,16.13,31600.0,11.7101,11.7391,11.7028,11.7028,31600.0
2009-02-20 12:00:00,16.14,16.16,16.13,16.15,55000.0,11.7101,11.7246,11.7028,11.7174,55000.0
2009-02-20 12:05:00,16.14,16.19,16.14,16.19,28600.0,11.7101,11.7464,11.7101,11.7464,28600.0
2009-02-20 12:10:00,16.2,16.26,16.18,16.25,51000.0,11.7536,11.7972,11.7391,11.7899,51000.0
2009-02-20 12:15:00,16.24,16.27,16.22,16.25,33400.0,11.7826,11.8044,11.7681,11.7899,33400.0
2009-02-20 12:20:00,16.26,16.27,16.22,16.23,36600.0,11.7972,11.8044,11.7681,11.7754,36600.0
2009-02-20 12:25:00,16.23,16.24,16.2,16.23,28800.0,11.7754,11.7826,11.7536,11.7754,28800.0
2009-02-20 12:30:00,16.23,16.24,16.21,16.23,49400.0,11.7754,11.7826,11.7609,11.7754,49400.0
2009-02-20 12:35:00,16.23,16.27,16.22,16.23,52000.0,11.7754,11.8044,11.7681,11.7754,52000.0
2009-02-20 12:40:00,16.23,16.24,16.18,16.21,31600.0,11.7754,11.7826,11.7391,11.7609,31600.0
2009-02-20 12:45:00,16.2,16.2,16.08,16.08,53600.0,11.7536,11.7536,11.6666,11.6666,53600.0
2009-02-20 12:50:00,16.09,16.11,16.05,16.08,128400.0,11.6738,11.6883,11.6448,11.6666,128400.0
2009-02-20 12:55:00,16.08,16.09,16.03,16.07,51400.0,11.6666,11.6738,11.6303,11.6593,51400.0
2009-02-20 13:00:00,16.07,16.08,16.03,16.05,33400.0,11.6593,11.6666,11.6303,11.6448,33400.0
2009-02-20 13:05:00,16.05,16.06,15.96,15.98,111800.0,11.6448,11.6521,11.5795,11.594,111800.0
2009-02-20 13:10:00,15.99,15.99,15.93,15.93,54800.0,11.6013,11.6013,11.5577,11.5577,54800.0
2009-02-20 13:15:00,15.93,15.94,15.87,15.88,78400.0,11.5577,11.565,11.5142,11.5215,78400.0
2009-02-20 13:20:00,15.88,15.95,15.87,15.9,111400.0,11.5215,11.5722,11.5142,11.536,111400.0
2009-02-20 13:25:00,15.92,15.99,15.88,15.9,98600.0,11.5505,11.6013,11.5215,11.536,98600.0
2009-02-20 13:30:00,15.9,15.9,15.8,15.88,153800.0,11.536,11.536,11.4634,11.5215,153800.0
2009-02-20 13:35:00,15.88,15.94,15.87,15.93,57800.0,11.5215,11.565,11.5142,11.5577,57800.0
2009-02-20 13:40:00,15.92,16.02,15.92,16.02,43600.0,11.5505,11.623,11.5505,11.623,43600.0
2009-02-20 13:45:00,16.02,16.03,15.99,15.99,36800.0,11.623,11.6303,11.6013,11.6013,36800.0
2009-02-20 13:50:00,16.0,16.04,15.97,16.04,37400.0,11.6085,11.6375,11.5868,11.6375,37400.0
2009-02-20 13:55:00,16.04,16.05,15.97,16.0,51000.0,11.6375,11.6448,11.5868,11.6085,51000.0
2009-02-20 14:00:00,15.99,16.0,15.96,15.99,35600.0,11.6013,11.6085,11.5795,11.6013,35600.0
2009-02-20 14:05:00,15.98,16.04,15.97,16.0,45600.0,11.594,11.6375,11.5868,11.6085,45600.0
2009-02-20 14:10:00,16.0,16.02,15.95,15.96,48200.0,11.6085,11.623,11.5722,11.5795,48200.0
2009-02-20 14:15:00,15.97,16.11,15.95,16.07,127400.0,11.5868,11.6883,11.5722,11.6593,127400.0
2009-02-20 14:20:00,16.06,16.18,16.03,16.16,90200.0,11.6521,11.7391,11.6303,11.7246,90200.0
2009-02-20 14:25:00,16.16,16.25,16.16,16.24,318600.0,11.7246,11.7899,11.7246,11.7826,318600.0
2009-02-20 14:30:00,16.24,16.34,16.24,16.3,98000.0,11.7826,11.8552,11.7826,11.8262,98000.0
2009-02-20 14:35:00,16.3,16.38,16.25,16.37,118000.0,11.8262,11.8842,11.7899,11.877,118000.0
2009-02-20 14:40:00,16.36,16.4,16.32,16.39,92600.0,11.8697,11.8987,11.8407,11.8915,92600.0
2009-02-20 14:45:00,16.38,16.47,16.34,16.47,100400.0,11.8842,11.9495,11.8552,11.9495,100400.0
2009-02-20 14:50:00,16.48,16.55,16.45,16.46,93000.0,11.9568,12.0076,11.935,11.9423,93000.0
2009-02-20 14:55:00,16.47,16.5,16.41,16.43,63200.0,11.9495,11.9713,11.906,11.9205,63200.0
2009-02-20 15:00:00,16.43,16.43,16.33,16.37,68000.0,11.9205,11.9205,11.8479,11.877,68000.0
2009-02-20 15:05:00,16.36,16.43,16.34,16.39,65200.0,11.8697,11.9205,11.8552,11.8915,65200.0
2009-02-20 15:10:00,16.38,16.43,16.31,16.42,83200.0,11.8842,11.9205,11.8334,11.9132,83200.0
2009-02-20 15:15:00,16.41,16.46,16.4,16.43,41200.0,11.906,11.9423,11.8987,11.9205,41200.0
2009-02-20 15:20:00,16.45,16.49,16.4,16.41,71200.0,11.935,11.964,11.8987,11.906,71200.0
2009-02-20 15:25:00,16.42,16.44,16.33,16.35,86800.0,11.9132,11.9278,11.8479,11.8625,86800.0
2009-02-20 15:30:00,16.33,16.39,16.28,16.34,81200.0,11.8479,11.8915,11.8117,11.8552,81200.0
2009-02-20 15:35:00,16.32,16.38,16.32,16.32,64800.0,11.8407,11.8842,11.8407,11.8407,64800.0
2009-02-20 15:40:00,16.33,16.34,16.24,16.25,230400.0,11.8479,11.8552,11.7826,11.7899,230400.0
2009-02-20 15:45:00,16.25,16.31,16.24,16.28,217200.0,11.7899,11.8334,11.7826,11.8117,217200.0
2009-02-20 15:50:00,16.29,16.36,16.25,16.32,158600.0,11.8189,11.8697,11.7899,11.8407,158600.0
2009-02-20 15:55:00,16.32,16.35,16.28,16.32,174800.0,11.8407,11.8625,11.8117,11.8407,174800.0
2009-02-23 09:30:00,16.63,16.63,16.36,16.43,42000.0,12.0656,12.0656,11.8697,11.9205,42000.0
2009-02-23 09:35:00,16.43,16.51,16.38,16.49,18400.0,11.9205,11.9785,11.8842,11.964,18400.0
2009-02-23 09:40:00,16.48,16.49,16.35,16.37,24200.0,11.9568,11.964,11.8625,11.877,24200.0
2009-02-23 09:45:00,16.37,16.39,16.28,16.31,37400.0,11.877,11.8915,11.8117,11.8334,37400.0
2009-02-23 09:50:00,16.3,16.4,16.3,16.38,28200.0,11.8262,11.8987,11.8262,11.8842,28200.0
2009-02-23 09:55:00,16.4,16.45,16.36,16.4,35800.0,11.8987,11.935,11.8697,11.8987,35800.0
2009-02-23 10:00:00,16.39,16.42,16.25,16.28,28800.0,11.8915,11.9132,11.7899,11.8117,28800.0
2009-02-23 10:05:00,16.28,16.29,16.19,16.25,136600.0,11.8117,11.8189,11.7464,11.7899,136600.0
2009-02-23 10:10:00,16.25,16.25,16.16,16.16,53800.0,11.7899,11.7899,11.7246,11.7246,53800.0
2009-02-23 10:15:00,16.15,16.25,16.13,16.22,75000.0,11.7174,11.7899,11.7028,11.7681,75000.0
2009-02-23 10:20:00,16.22,16.27,16.21,16.25,73800.0,11.7681,11.8044,11.7609,11.7899,73800.0
2009-02-23 10:25:00,16.25,16.27,16.19,16.23,137400.0,11.7899,11.8044,11.7464,11.7754,137400.0
2009-02-23 10:30:00,16.23,16.25,16.2,16.23,123600.0,11.7754,11.7899,11.7536,11.7754,123600.0
2009-02-23 10:35:00,16.23,16.25,16.2,16.23,167000.0,11.7754,11.7899,11.7536,11.7754,167000.0
2009-02-23 10:40:00,16.23,16.25,16.22,16.24,92200.0,11.7754,11.7899,11.7681,11.7826,92200.0
2009-02-23 10:45:00,16.24,16.28,16.22,16.25,95000.0,11.7826,11.8117,11.7681,11.7899,95000.0
2009-02-23 10:50:00,16.25,16.25,16.21,16.22,51800.0,11.7899,11.7899,11.7609,11.7681,51800.0
2009-02-23 10:55:00,16.22,16.22,16.09,16.09,82200.0,11.7681,11.7681,11.6738,11.6738,82200.0
2009-02-23 11:00:00,16.09,16.16,16.08,16.16,66200.0,11.6738,11.7246,11.6666,11.7246,66200.0
2009-02-23 11:05:00,16.16,16.18,16.15,16.16,75800.0,11.7246,11.7391,11.7174,11.7246,75800.0
2009-02-23 11:10:00,16.16,16.19,16.15,16.15,66800.0,11.7246,11.7464,11.7174,11.7174,66800.0
2009-02-23 11:15:00,16.15,16.17,16.13,16.13,39600.0,11.7174,11.7319,11.7028,11.7028,39600.0
2009-02-23 11:20:00,16.13,16.16,16.13,16.13,70200.0,11.7028,11.7246,11.7028,11.7028,70200.0
2009-02-23 11:25:00,16.14,16.18,16.13,16.16,41600.0,11.7101,11.7391,11.7028,11.7246,41600.0
2009-02-23 11:30:00,16.15,16.16,16.11,16.11,77000.0,11.7174,11.7246,11.6883,11.6883,77000.0
2009-02-23 11:35:00,16.11,16.13,16.09,16.13,21800.0,11.6883,11.7028,11.6738,11.7028,21800.0
2009-02-23 11:40:00,16.11,16.11,16.05,16.05,29000.0,11.6883,11.6883,11.6448,11.6448,29000.0
2009-02-23 11:45:00,16.06,16.1,16.05,16.09,29800.0,11.6521,11.6811,11.6448,11.6738,29800.0
2009-02-23 11:50:00,16.1,16.11,16.07,16.09,22400.0,11.6811,11.6883,11.6593,11.6738,22400.0
2009-02-23 11:55:00,16.09,16.09,16.05,16.06,29400.0,11.6738,11.6738,11.6448,11.6521,29400.0
2009-02-23 12:00:00,16.06,16.07,16.0,16.0,46000.0,11.6521,11.6593,11.6085,11.6085,46000.0
2009-02-23 12:05:00,16.0,16.03,15.99,15.99,38400.0,11.6085,11.6303,11.6013,11.6013,38400.0
2009-02-23 12:10:00,15.99,16.03,15.99,16.02,29800.0,11.6013,11.6303,11.6013,11.623,29800.0
2009-02-23 12:15:00,16.01,16.01,15.94,15.97,37400.0,11.6158,11.6158,11.565,11.5868,37400.0
2009-02-23 12:20:00,15.97,16.0,15.97,16.0,63000.0,11.5868,11.6085,11.5868,11.6085,63000.0
2009-02-23 12:25:00,16.0,16.02,15.96,15.96,56800.0,11.6085,11.623,11.5795,11.5795,56800.0
2009-02-23 12:30:00,15.96,15.98,15.95,15.95,65800.0,11.5795,11.594,11.5722,11.5722,65800.0
2009-02-23 12:35:00,15.95,15.97,15.95,15.96,55200.0,11.5722,11.5868,11.5722,11.5795,55200.0
2009-02-23 12:40:00,15.96,15.96,15.93,15.93,37200.0,11.5795,11.5795,11.5577,11.5577,37200.0
2009-02-23 12:45:00,15.93,15.94,15.85,15.86,51800.0,11.5577,11.565,11.4997,11.5069,51800.0
2009-02-23 12:50:00,15.86,15.88,15.85,15.87,65600.0,11.5069,11.5215,11.4997,11.5142,65600.0
2009-02-23 12:55:00,15.86,15.86,15.8,15.81,46400.0,11.5069,11.5069,11.4634,11.4707,46400.0
2009-02-23 13:00:00,15.81,15.84,15.8,15.83,21800.0,11.4707,11.4924,11.4634,11.4852,21800.0
2009-02-23 13:05:00,15.85,15.92,15.83,15.91,19600.0,11.4997,11.5505,11.4852,11.5432,19600.0
2009-02-23 13:10:00,15.92,15.94,15.89,15.93,17400.0,11.5505,11.565,11.5287,11.5577,17400.0
2009-02-23 13:15:00,15.92,15.93,15.9,15.9,10400.0,11.5505,11.5577,11.536,11.536,10400.0
2009-02-23 13:20:00,15.9,15.91,15.88,15.9,19600.0,11.536,11.5432,11.5215,11.536,19600.0
2009-02-23 13:25:00,15.89,15.95,15.89,15.9,37000.0,11.5287,11.5722,11.5287,11.536,37000.0
2009-02-23 13:30:00,15.9,15.94,15.85,15.86,27200.0,11.536,11.565,11.4997,11.5069,27200.0
2009-02-23 13:35:00,15.87,15.91,15.87,15.9,23400.0,11.5142,11.5432,11.5142,11.536,23400.0
2009-02-23 13:40:00,15.9,15.94,15.89,15.93,33200.0,11.536,11.565,11.5287,11.5577,33200.0
2009-02-23 13:45:00,15.93,15.93,15.87,15.88,28800.0,11.5577,11.5577,11.5142,11.5215,28800.0
2009-02-23 13:50:00,15.88,15.88,15.84,15.88,27600.0,11.5215,11.5215,11.4924,11.5215,27600.0
2009-02-23 13:55:00,15.89,15.89,15.79,15.81,45000.0,11.5287,11.5287,11.4562,11.4707,45000.0
2009-02-23 14:00:00,15.81,15.84,15.78,15.83,44400.0,11.4707,11.4924,11.4489,11.4852,44400.0
2009-02-23 14:05:00,15.84,15.85,15.78,15.78,31200.0,11.4924,11.4997,11.4489,11.4489,31200.0
2009-02-23 14:10:00,15.79,15.81,15.76,15.81,26200.0,11.4562,11.4707,11.4344,11.4707,26200.0
2009-02-23 14:15:00,15.8,15.9,15.8,15.87,43600.0,11.4634,11.536,11.4634,11.5142,43600.0
2009-02-23 14:20:00,15.88,15.93,15.88,15.9,34000.0,11.5215,11.5577,11.5215,11.536,34000.0
2009-02-23 14:25:00,15.9,15.95,15.89,15.95,39800.0,11.536,11.5722,11.5287,11.5722,39800.0
2009-02-23 14:30:00,15.94,15.96,15.88,15.93,47000.0,11.565,11.5795,11.5215,11.5577,47000.0
2009-02-23 14:35:00,15.93,15.94,15.9,15.93,60800.0,11.5577,11.565,11.536,11.5577,60800.0
2009-02-23 14:40:00,15.92,15.94,15.84,15.86,77800.0,11.5505,11.565,11.4924,11.5069,77800.0
2009-02-23 14:45:00,15.87,15.87,15.78,15.81,56200.0,11.5142,11.5142,11.4489,11.4707,56200.0
2009-02-23 14:50:00,15.81,15.81,15.71,15.73,83800.0,11.4707,11.4707,11.3981,11.4126,83800.0
2009-02-23 14:55:00,15.74,15.74,15.68,15.68,50800.0,11.4199,11.4199,11.3764,11.3764,50800.0
2009-02-23 15:00:00,15.67,15.73,15.66,15.73,55400.0,11.3691,11.4126,11.3618,11.4126,55400.0
2009-02-23 15:05:00,15.72,15.77,15.7,15.72,92600.0,11.4054,11.4416,11.3909,11.4054,92600.0
2009-02-23 15:10:00,15.71,15.72,15.68,15.71,162600.0,11.3981,11.4054,11.3764,11.3981,162600.0
2009-02-23 15:15:00,15.71,15.72,15.67,15.7,87600.0,11.3981,11.4054,11.3691,11.3909,87600.0
2009-02-23 15:20:00,15.7,15.72,15.6,15.62,65800.0,11.3909,11.4054,11.3183,11.3328,65800.0
2009-02-23 15:25:00,15.62,15.65,15.58,15.62,96000.0,11.3328,11.3546,11.3038,11.3328,96000.0
2009-02-23 15:30:00,15.62,15.7,15.6,15.6,167000.0,11.3328,11.3909,11.3183,11.3183,167000.0
2009-02-23 15:35:00,15.59,15.69,15.58,15.63,97800.0,11.3111,11.3836,11.3038,11.3401,97800.0
2009-02-23 15:40:00,15.63,15.65,15.59,15.63,165400.0,11.3401,11.3546,11.3111,11.3401,165400.0
2009-02-23 15:45:00,15.63,15.65,15.57,15.58,105000.0,11.3401,11.3546,11.2965,11.3038,105000.0
2009-02-23 15:50:00,15.57,15.59,15.52,15.56,133000.0,11.2965,11.3111,11.2603,11.2893,133000.0
2009-02-23 15:55:00,15.56,15.57,15.52,15.54,153600.0,11.2893,11.2965,11.2603,11.2748,153600.0
2009-02-24 09:30:00,15.65,15.84,15.61,15.64,59400.0,11.3546,11.4924,11.3256,11.3473,59400.0
2009-02-24 09:35:00,15.63,15.8,15.54,15.74,71600.0,11.3401,11.4634,11.2748,11.4199,71600.0
2009-02-24 09:40:00,15.74,15.74,15.56,15.6,87400.0,11.4199,11.4199,11.2893,11.3183,87400.0
2009-02-24 09:45:00,15.6,15.7,15.58,15.67,73800.0,11.3183,11.3909,11.3038,11.3691,73800.0
2009-02-24 09:50:00,15.69,15.77,15.64,15.65,47400.0,11.3836,11.4416,11.3473,11.3546,47400.0
2009-02-24 09:55:00,15.66,15.71,15.62,15.7,34600.0,11.3618,11.3981,11.3328,11.3909,34600.0
2009-02-24 10:00:00,15.68,15.69,15.53,15.55,49200.0,11.3764,11.3836,11.2675,11.282,49200.0
2009-02-24 10:05:00,15.54,15.61,15.51,15.56,51600.0,11.2748,11.3256,11.253,11.2893,51600.0
2009-02-24 10:10:00,15.56,15.57,15.45,15.45,44400.0,11.2893,11.2965,11.2095,11.2095,44400.0
2009-02-24 10:15:00,15.44,15.47,15.4,15.47,36200.0,11.2022,11.224,11.1732,11.224,36200.0
2009-02-24 10:20:00,15.46,15.49,15.44,15.46,32000.0,11.2167,11.2385,11.2022,11.2167,32000.0
2009-02-24 10:25:00,15.46,15.64,15.44,15.62,28600.0,11.2167,11.3473,11.2022,11.3328,28600.0
2009-02-24 10:30:00,15.61,15.67,15.59,15.64,38200.0,11.3256,11.3691,11.3111,11.3473,38200.0
2009-02-24 10:35:00,15.66,15.7,15.63,15.65,34400.0,11.3618,11.3909,11.3401,11.3546,34400.0
2009-02-24 10:40:00,15.64,15.67,15.63,15.65,23800.0,11.3473,11.3691,11.3401,11.3546,23800.0
2009-02-24 10:45:00,15.65,15.82,15.63,15.8,46800.0,11.3546,11.4779,11.3401,11.4634,46800.0
2009-02-24 10:50:00,15.81,15.81,15.73,15.77,119800.0,11.4707,11.4707,11.4126,11.4416,119800.0
2009-02-24 10:55:00,15.77,15.81,15.7,15.72,37600.0,11.4416,11.4707,11.3909,11.4054,37600.0
2009-02-24 11:00:00,15.74,15.77,15.71,15.74,40000.0,11.4199,11.4416,11.3981,11.4199,40000.0
2009-02-24 11:05:00,15.77,15.79,15.72,15.72,46400.0,11.4416,11.4562,11.4054,11.4054,46400.0
2009-02-24 11:10:00,15.72,15.81,15.72,15.76,82600.0,11.4054,11.4707,11.4054,11.4344,82600.0
2009-02-24 11:15:00,15.76,15.81,15.75,15.79,69800.0,11.4344,11.4707,11.4271,11.4562,69800.0
2009-02-24 11:20:00,15.79,15.81,15.75,15.75,52600.0,11.4562,11.4707,11.4271,11.4271,52600.0
2009-02-24 11:25:00,15.74,15.8,15.72,15.78,52000.0,11.4199,11.4634,11.4054,11.4489,52000.0
2009-02-24 11:30:00,15.77,15.78,15.63,15.65,71000.0,11.4416,11.4489,11.3401,11.3546,71000.0
2009-02-24 11:35:00,15.65,15.68,15.64,15.66,29800.0,11.3546,11.3764,11.3473,11.3618,29800.0
2009-02-24 11:40:00,15.66,15.7,15.65,15.66,20800.0,11.3618,11.3909,11.3546,11.3618,20800.0
2009-02-24 11:45:00,15.67,15.67,15.53,15.53,30200.0,11.3691,11.3691,11.2675,11.2675,30200.0
2009-02-24 11:50:00,15.54,15.61,15.53,15.6,30600.0,11.2748,11.3256,11.2675,11.3183,30600.0
2009-02-24 11:55:00,15.6,15.63,15.58,15.59,45600.0,11.3183,11.3401,11.3038,11.3111,45600.0
2009-02-24 12:00:00,15.58,15.63,15.57,15.6,33200.0,11.3038,11.3401,11.2965,11.3183,33200.0
2009-02-24 12:05:00,15.61,15.62,15.53,15.55,47600.0,11.3256,11.3328,11.2675,11.282,47600.0
2009-02-24 12:10:00,15.55,15.55,15.49,15.49,24800.0,11.282,11.282,11.2385,11.2385,24800.0
2009-02-24 12:15:00,15.49,15.53,15.46,15.53,26600.0,11.2385,11.2675,11.2167,11.2675,26600.0
2009-02-24 12:20:00,15.53,15.57,15.53,15.53,42600.0,11.2675,11.2965,11.2675,11.2675,42600.0
2009-02-24 12:25:00,15.54,15.57,15.53,15.56,31600.0,11.2748,11.2965,11.2675,11.2893,31600.0
2009-02-24 12:30:00,15.56,15.59,15.55,15.56,27000.0,11.2893,11.3111,11.282,11.2893,27000.0
2009-02-24 12:35:00,15.55,15.68,15.55,15.63,25400.0,11.282,11.3764,11.282,11.3401,25400.0
2009-02-24 12:40:00,15.63,15.68,15.63,15.68,30600.0,11.3401,11.3764,11.3401,11.3764,30600.0
2009-02-24 12:45:00,15.69,15.71,15.68,15.7,16600.0,11.3836,11.3981,11.3764,11.3909,16600.0
2009-02-24 12:50:00,15.71,15.74,15.7,15.7,25800.0,11.3981,11.4199,11.3909,11.3909,25800.0
2009-02-24 12:55:00,15.7,15.74,15.7,15.74,21000.0,11.3909,11.4199,11.3909,11.4199,21000.0
2009-02-24 13:00:00,15.74,15.75,15.71,15.74,29000.0,11.4199,11.4271,11.3981,11.4199,29000.0
2009-02-24 13:05:00,15.75,15.77,15.73,15.75,34600.0,11.4271,11.4416,11.4126,11.4271,34600.0
2009-02-24 13:10:00,15.75,15.77,15.68,15.7,30000.0,11.4271,11.4416,11.3764,11.3909,30000.0
2009-02-24 13:15:00,15.69,15.72,15.69,15.71,13600.0,11.3836,11.4054,11.3836,11.3981,13600.0
2009-02-24 13:20:00,15.71,15.85,15.7,15.83,52400.0,11.3981,11.4997,11.3909,11.4852,52400.0
2009-02-24 13:25:00,15.83,15.92,15.83,15.92,53000.0,11.4852,11.5505,11.4852,11.5505,53000.0
2009-02-24 13:30:00,15.92,15.99,15.9,15.96,83200.0,11.5505,11.6013,11.536,11.5795,83200.0
2009-02-24 13:35:00,15.97,16.0,15.95,15.99,84600.0,11.5868,11.6085,11.5722,11.6013,84600.0
2009-02-24 13:40:00,15.99,16.04,15.93,15.93,69600.0,11.6013,11.6375,11.5577,11.5577,69600.0
2009-02-24 13:45:00,15.93,15.99,15.93,15.99,70800.0,11.5577,11.6013,11.5577,11.6013,70800.0
2009-02-24 13:50:00,15.99,16.06,15.99,16.04,54800.0,11.6013,11.6521,11.6013,11.6375,54800.0
2009-02-24 13:55:00,16.05,16.14,16.04,16.13,59800.0,11.6448,11.7101,11.6375,11.7028,59800.0
2009-02-24 14:00:00,16.14,16.14,16.1,16.13,55800.0,11.7101,11.7101,11.6811,11.7028,55800.0
2009-02-24 14:05:00,16.13,16.16,16.11,16.13,60000.0,11.7028,11.7246,11.6883,11.7028,60000.0
2009-02-24 14:10:00,16.13,16.13,16.11,16.11,39200.0,11.7028,11.7028,11.6883,11.6883,39200.0
2009-02-24 14:15:00,16.12,16.23,16.11,16.22,90000.0,11.6956,11.7754,11.6883,11.7681,90000.0
2009-02-24 14:20:00,16.22,16.23,16.2,16.23,50800.0,11.7681,11.7754,11.7536,11.7754,50800.0
2009-02-24 14:25:00,16.22,16.24,16.2,16.22,42000.0,11.7681,11.7826,11.7536,11.7681,42000.0
2009-02-24 14:30:00,16.21,16.21,16.15,16.15,54000.0,11.7609,11.7609,11.7174,11.7174,54000.0
2009-02-24 14:35:00,16.16,16.2,16.14,16.16,45600.0,11.7246,11.7536,11.7101,11.7246,45600.0
2009-02-24 14:40:00,16.16,16.18,16.13,16.14,47000.0,11.7246,11.7391,11.7028,11.7101,47000.0
2009-02-24 14:45:00,16.14,16.15,16.13,16.15,33800.0,11.7101,11.7174,11.7028,11.7174,33800.0
2009-02-24 14:50:00,16.15,16.21,16.13,16.17,72000.0,11.7174,11.7609,11.7028,11.7319,72000.0
2009-02-24 14:55:00,16.17,16.26,16.16,16.25,64400.0,11.7319,11.7972,11.7246,11.7899,64400.0
2009-02-24 15:00:00,16.25,16.3,16.25,16.27,66800.0,11.7899,11.8262,11.7899,11.8044,66800.0
2009-02-24 15:05:00,16.27,16.31,16.25,16.3,58200.0,11.8044,11.8334,11.7899,11.8262,58200.0
2009-02-24 15:10:00,16.3,16.33,16.28,16.32,64400.0,11.8262,11.8479,11.8117,11.8407,64400.0
2009-02-24 15:15:00,16.33,16.35,16.32,16.33,62400.0,11.8479,11.8625,11.8407,11.8479,62400.0
2009-02-24 15:20:00,16.36,16.36,16.29,16.31,79400.0,11.8697,11.8697,11.8189,11.8334,79400.0
2009-02-24 15:25:00,16.31,16.33,16.25,16.28,87400.0,11.8334,11.8479,11.7899,11.8117,87400.0
2009-02-24 15:30:00,16.27,16.3,16.21,16.23,69800.0,11.8044,11.8262,11.7609,11.7754,69800.0
2009-02-24 15:35:00,16.23,16.31,16.23,16.31,101200.0,11.7754,11.8334,11.7754,11.8334,101200.0
2009-02-24 15:40:00,16.31,16.36,16.27,16.27,172200.0,11.8334,11.8697,11.8044,11.8044,172200.0
2009-02-24 15:45:00,16.27,16.31,16.26,16.3,132400.0,11.8044,11.8334,11.7972,11.8262,132400.0
2009-02-24 15:50:00,16.3,16.32,16.27,16.31,188000.0,11.8262,11.8407,11.8044,11.8334,188000.0
2009-02-24 15:55:00,16.3,16.3,16.2,16.21,254000.0,11.8262,11.8262,11.7536,11.7609,254000.0
2009-02-25 09:30:00,16.3,16.3,16.21,16.24,36000.0,11.8262,11.8262,11.7609,11.7826,36000.0
2009-02-25 09:35:00,16.29,16.39,16.25,16.25,56200.0,11.8189,11.8915,11.7899,11.7899,56200.0
2009-02-25 09:40:00,16.25,16.27,16.17,16.17,39600.0,11.7899,11.8044,11.7319,11.7319,39600.0
2009-02-25 09:45:00,16.15,16.15,16.06,16.11,50000.0,11.7174,11.7174,11.6521,11.6883,50000.0
2009-02-25 09:50:00,16.11,16.14,16.05,16.14,33000.0,11.6883,11.7101,11.6448,11.7101,33000.0
2009-02-25 09:55:00,16.11,16.11,16.07,16.1,34600.0,11.6883,11.6883,11.6593,11.6811,34600.0
2009-02-25 10:00:00,16.08,16.08,16.02,16.05,82800.0,11.6666,11.6666,11.623,11.6448,82800.0
2009-02-25 10:05:00,16.04,16.07,16.0,16.0,52200.0,11.6375,11.6593,11.6085,11.6085,52200.0
2009-02-25 10:10:00,16.0,16.03,15.97,15.99,31400.0,11.6085,11.6303,11.5868,11.6013,31400.0
2009-02-25 10:15:00,15.99,15.99,15.9,15.97,43000.0,11.6013,11.6013,11.536,11.5868,43000.0
2009-02-25 10:20:00,15.99,16.02,15.97,16.02,22200.0,11.6013,11.623,11.5868,11.623,22200.0
2009-02-25 10:25:00,16.02,16.1,15.99,16.1,67600.0,11.623,11.6811,11.6013,11.6811,67600.0
2009-02-25 10:30:00,16.1,16.11,16.03,16.03,49400.0,11.6811,11.6883,11.6303,11.6303,49400.0
2009-02-25 10:35:00,16.03,16.03,15.95,15.97,31600.0,11.6303,11.6303,11.5722,11.5868,31600.0
2009-02-25 10:40:00,15.98,15.99,15.87,15.88,35600.0,11.594,11.6013,11.5142,11.5215,35600.0
2009-02-25 10:45:00,15.88,15.94,15.86,15.92,40800.0,11.5215,11.565,11.5069,11.5505,40800.0
2009-02-25 10:50:00,15.93,15.96,15.91,15.91,32600.0,11.5577,11.5795,11.5432,11.5432,32600.0
2009-02-25 10:55:00,15.91,15.93,15.9,15.91,30000.0,11.5432,11.5577,11.536,11.5432,30000.0
2009-02-25 11:00:00,15.9,15.92,15.89,15.9,43200.0,11.536,11.5505,11.5287,11.536,43200.0
2009-02-25 11:05:00,15.9,15.97,15.9,15.95,41600.0,11.536,11.5868,11.536,11.5722,41600.0
2009-02-25 11:10:00,15.95,15.96,15.91,15.95,31200.0,11.5722,11.5795,11.5432,11.5722,31200.0
2009-02-25 11:15:00,15.95,15.97,15.92,15.97,36200.0,11.5722,11.5868,11.5505,11.5868,36200.0
2009-02-25 11:20:00,15.97,16.0,15.97,16.0,41200.0,11.5868,11.6085,11.5868,11.6085,41200.0
2009-02-25 11:25:00,16.0,16.03,15.98,15.99,29200.0,11.6085,11.6303,11.594,11.6013,29200.0
2009-02-25 11:30:00,15.99,16.0,15.96,16.0,28200.0,11.6013,11.6085,11.5795,11.6085,28200.0
2009-02-25 11:35:00,16.01,16.02,15.94,15.97,25000.0,11.6158,11.623,11.565,11.5868,25000.0
2009-02-25 11:40:00,15.98,16.07,15.98,16.07,33800.0,11.594,11.6593,11.594,11.6593,33800.0
2009-02-25 11:45:00,16.07,16.13,16.07,16.07,36800.0,11.6593,11.7028,11.6593,11.6593,36800.0
2009-02-25 11:50:00,16.07,16.08,16.0,16.0,32200.0,11.6593,11.6666,11.6085,11.6085,32200.0
2009-02-25 11:55:00,16.01,16.01,15.9,15.93,44400.0,11.6158,11.6158,11.536,11.5577,44400.0
2009-02-25 12:00:00,15.93,15.96,15.93,15.94,28600.0,11.5577,11.5795,11.5577,11.565,28600.0
2009-02-25 12:05:00,15.95,15.95,15.89,15.95,42400.0,11.5722,11.5722,11.5287,11.5722,42400.0
2009-02-25 12:10:00,15.94,15.95,15.87,15.92,30800.0,11.565,11.5722,11.5142,11.5505,30800.0
2009-02-25 12:15:00,15.91,15.94,15.88,15.9,30200.0,11.5432,11.565,11.5215,11.536,30200.0
2009-02-25 12:20:00,15.9,15.9,15.87,15.88,27000.0,11.536,11.536,11.5142,11.5215,27000.0
2009-02-25 12:25:00,15.88,15.9,15.85,15.87,34400.0,11.5215,11.536,11.4997,11.5142,34400.0
2009-02-25 12:30:00,15.87,15.9,15.87,15.88,28200.0,11.5142,11.536,11.5142,11.5215,28200.0
2009-02-25 12:35:00,15.88,15.9,15.85,15.88,20000.0,11.5215,11.536,11.4997,11.5215,20000.0
2009-02-25 12:40:00,15.9,15.9,15.83,15.83,24800.0,11.536,11.536,11.4852,11.4852,24800.0
2009-02-25 12:45:00,15.83,15.87,15.82,15.87,29000.0,11.4852,11.5142,11.4779,11.5142,29000.0
2009-02-25 12:50:00,15.87,15.89,15.84,15.85,19600.0,11.5142,11.5287,11.4924,11.4997,19600.0
2009-02-25 12:55:00,15.85,15.9,15.83,15.88,24000.0,11.4997,11.536,11.4852,11.5215,24000.0
2009-02-25 13:00:00,15.88,15.97,15.87,15.95,39200.0,11.5215,11.5868,11.5142,11.5722,39200.0
2009-02-25 13:05:00,15.95,15.99,15.92,15.97,58600.0,11.5722,11.6013,11.5505,11.5868,58600.0
2009-02-25 13:10:00,15.97,15.97,15.92,15.95,45400.0,11.5868,11.5868,11.5505,11.5722,45400.0
2009-02-25 13:15:00,15.94,15.97,15.93,15.96,24200.0,11.565,11.5868,11.5577,11.5795,24200.0
2009-02-25 13:20:00,15.97,15.97,15.9,15.93,34000.0,11.5868,11.5868,11.536,11.5577,34000.0
2009-02-25 13:25:00,15.94,15.96,15.93,15.93,17000.0,11.565,11.5795,11.5577,11.5577,17000.0
2009-02-25 13:30:00,15.94,15.98,15.92,15.98,26600.0,11.565,11.594,11.5505,11.594,26600.0
2009-02-25 13:35:00,15.99,16.04,15.99,16.02,35600.0,11.6013,11.6375,11.6013,11.623,35600.0
2009-02-25 13:40:00,16.02,16.09,16.02,16.06,32400.0,11.623,11.6738,11.623,11.6521,32400.0
2009-02-25 13:45:00,16.06,16.18,16.06,16.17,62800.0,11.6521,11.7391,11.6521,11.7319,62800.0
2009-02-25 13:50:00,16.18,16.23,16.14,16.22,45200.0,11.7391,11.7754,11.7101,11.7681,45200.0
2009-02-25 13:55:00,16.22,16.27,16.21,16.23,44600.0,11.7681,11.8044,11.7609,11.7754,44600.0
2009-02-25 14:00:00,16.24,16.27,16.13,16.15,72200.0,11.7826,11.8044,11.7028,11.7174,72200.0
2009-02-25 14:05:00,16.15,16.15,16.02,16.08,47800.0,11.7174,11.7174,11.623,11.6666,47800.0
2009-02-25 14:10:00,16.08,16.09,15.94,15.97,69000.0,11.6666,11.6738,11.565,11.5868,69000.0
2009-02-25 14:15:00,15.98,16.05,15.93,15.97,60600.0,11.594,11.6448,11.5577,11.5868,60600.0
2009-02-25 14:20:00,15.97,16.01,15.92,15.99,60000.0,11.5868,11.6158,11.5505,11.6013,60000.0
2009-02-25 14:25:00,16.0,16.03,15.96,16.01,67000.0,11.6085,11.6303,11.5795,11.6158,67000.0
2009-02-25 14:30:00,16.03,16.05,15.97,16.0,60400.0,11.6303,11.6448,11.5868,11.6085,60400.0
2009-02-25 14:35:00,16.0,16.0,15.95,15.97,67000.0,11.6085,11.6085,11.5722,11.5868,67000.0
2009-02-25 14:40:00,15.96,16.06,15.95,16.04,63200.0,11.5795,11.6521,11.5722,11.6375,63200.0
2009-02-25 14:45:00,16.04,16.07,15.98,15.99,80800.0,11.6375,11.6593,11.594,11.6013,80800.0
2009-02-25 14:50:00,15.99,16.12,15.99,16.09,56000.0,11.6013,11.6956,11.6013,11.6738,56000.0
2009-02-25 14:55:00,16.09,16.11,16.04,16.09,50000.0,11.6738,11.6883,11.6375,11.6738,50000.0
2009-02-25 15:00:00,16.07,16.08,16.03,16.08,85800.0,11.6593,11.6666,11.6303,11.6666,85800.0
2009-02-25 15:05:00,16.08,16.14,16.07,16.13,99400.0,11.6666,11.7101,11.6593,11.7028,99400.0
2009-02-25 15:10:00,16.13,16.13,16.03,16.1,85200.0,11.7028,11.7028,11.6303,11.6811,85200.0
2009-02-25 15:15:00,16.11,16.23,16.1,16.18,62000.0,11.6883,11.7754,11.6811,11.7391,62000.0
2009-02-25 15:20:00,16.18,16.27,16.18,16.24,75400.0,11.7391,11.8044,11.7391,11.7826,75400.0
2009-02-25 15:25:00,16.24,16.31,16.22,16.24,71000.0,11.7826,11.8334,11.7681,11.7826,71000.0
2009-02-25 15:30:00,16.25,16.27,16.21,16.25,67600.0,11.7899,11.8044,11.7609,11.7899,67600.0
2009-02-25 15:35:00,16.24,16.28,16.16,16.17,110600.0,11.7826,11.8117,11.7246,11.7319,110600.0
2009-02-25 15:40:00,16.18,16.2,16.12,16.13,114400.0,11.7391,11.7536,11.6956,11.7028,114400.0
2009-02-25 15:45:00,16.13,16.16,16.08,16.1,156600.0,11.7028,11.7246,11.6666,11.6811,156600.0
2009-02-25 15:50:00,16.1,16.11,16.06,16.07,213200.0,11.6811,11.6883,11.6521,11.6593,213200.0
2009-02-25 15:55:00,16.06,16.06,15.96,15.97,234400.0,11.6521,11.6521,11.5795,11.5868,234400.0
2009-02-26 09:30:00,16.03,16.2,16.01,16.17,58200.0,11.6303,11.7536,11.6158,11.7319,58200.0
2009-02-26 09:35:00,16.17,16.24,16.14,16.15,31200.0,11.7319,11.7826,11.7101,11.7174,31200.0
2009-02-26 09:40:00,16.15,16.25,16.11,16.21,27800.0,11.7174,11.7899,11.6883,11.7609,27800.0
2009-02-26 09:45:00,16.2,16.22,16.06,16.14,39800.0,11.7536,11.7681,11.6521,11.7101,39800.0
2009-02-26 09:50:00,16.12,16.19,16.11,16.18,39400.0,11.6956,11.7464,11.6883,11.7391,39400.0
2009-02-26 09:55:00,16.18,16.22,16.14,16.22,24400.0,11.7391,11.7681,11.7101,11.7681,24400.0
2009-02-26 10:00:00,16.22,16.32,16.18,16.29,46600.0,11.7681,11.8407,11.7391,11.8189,46600.0
2009-02-26 10:05:00,16.29,16.34,16.28,16.31,55600.0,11.8189,11.8552,11.8117,11.8334,55600.0
2009-02-26 10:10:00,16.32,16.33,16.24,16.29,52400.0,11.8407,11.8479,11.7826,11.8189,52400.0
2009-02-26 10:15:00,16.3,16.34,16.25,16.33,39400.0,11.8262,11.8552,11.7899,11.8479,39400.0
2009-02-26 10:20:00,16.32,16.41,16.32,16.39,54400.0,11.8407,11.906,11.8407,11.8915,54400.0
2009-02-26 10:25:00,16.39,16.43,16.35,16.41,59800.0,11.8915,11.9205,11.8625,11.906,59800.0
2009-02-26 10:30:00,16.43,16.43,16.36,16.42,58000.0,11.9205,11.9205,11.8697,11.9132,58000.0
2009-02-26 10:35:00,16.42,16.45,16.39,16.41,45200.0,11.9132,11.935,11.8915,11.906,45200.0
2009-02-26 10:40:00,16.41,16.46,16.33,16.33,71400.0,11.906,11.9423,11.8479,11.8479,71400.0
2009-02-26 10:45:00,16.33,16.39,16.33,16.35,47200.0,11.8479,11.8915,11.8479,11.8625,47200.0
2009-02-26 10:50:00,16.36,16.36,16.27,16.27,30200.0,11.8697,11.8697,11.8044,11.8044,30200.0
2009-02-26 10:55:00,16.27,16.32,16.26,16.32,22000.0,11.8044,11.8407,11.7972,11.8407,22000.0
2009-02-26 11:00:00,16.32,16.32,16.21,16.24,48200.0,11.8407,11.8407,11.7609,11.7826,48200.0
2009-02-26 11:05:00,16.23,16.25,16.19,16.22,35800.0,11.7754,11.7899,11.7464,11.7681,35800.0
2009-02-26 11:10:00,16.22,16.27,16.19,16.25,23000.0,11.7681,11.8044,11.7464,11.7899,23000.0
2009-02-26 11:15:00,16.25,16.26,16.21,16.26,24400.0,11.7899,11.7972,11.7609,11.7972,24400.0
2009-02-26 11:20:00,16.26,16.3,16.25,16.27,26000.0,11.7972,11.8262,11.7899,11.8044,26000.0
2009-02-26 11:25:00,16.25,16.27,16.21,16.21,21800.0,11.7899,11.8044,11.7609,11.7609,21800.0
2009-02-26 11:30:00,16.21,16.27,16.21,16.25,32000.0,11.7609,11.8044,11.7609,11.7899,32000.0
2009-02-26 11:35:00,16.27,16.29,16.26,16.28,11400.0,11.8044,11.8189,11.7972,11.8117,11400.0
2009-02-26 11:40:00,16.28,16.28,16.17,16.18,29000.0,11.8117,11.8117,11.7319,11.7391,29000.0
2009-02-26 11:45:00,16.17,16.21,16.17,16.21,14200.0,11.7319,11.7609,11.7319,11.7609,14200.0
2009-02-26 11:50:00,16.21,16.25,16.2,16.24,26200.0,11.7609,11.7899,11.7536,11.7826,26200.0
2009-02-26 11:55:00,16.24,16.27,16.23,16.25,20600.0,11.7826,11.8044,11.7754,11.7899,20600.0
2009-02-26 12:00:00,16.25,16.29,16.25,16.26,11200.0,11.7899,11.8189,11.7899,11.7972,11200.0
2009-02-26 12:05:00,16.27,16.29,16.25,16.29,25800.0,11.8044,11.8189,11.7899,11.8189,25800.0
2009-02-26 12:10:00,16.29,16.29,16.25,16.28,16800.0,11.8189,11.8189,11.7899,11.8117,16800.0
2009-02-26 12:15:00,16.28,16.28,16.23,16.24,20000.0,11.8117,11.8117,11.7754,11.7826,20000.0
2009-02-26 12:20:00,16.25,16.25,16.15,16.15,23600.0,11.7899,11.7899,11.7174,11.7174,23600.0
2009-02-26 12:25:00,16.15,16.16,16.09,16.09,53200.0,11.7174,11.7246,11.6738,11.6738,53200.0
2009-02-26 12:30:00,16.1,16.11,16.07,16.1,26600.0,11.6811,11.6883,11.6593,11.6811,26600.0
2009-02-26 12:35:00,16.11,16.15,16.11,16.11,38000.0,11.6883,11.7174,11.6883,11.6883,38000.0
2009-02-26 12:40:00,16.11,16.14,16.09,16.09,12200.0,11.6883,11.7101,11.6738,11.6738,12200.0
2009-02-26 12:45:00,16.1,16.13,16.1,16.13,19800.0,11.6811,11.7028,11.6811,11.7028,19800.0
2009-02-26 12:50:00,16.13,16.14,16.11,16.14,40200.0,11.7028,11.7101,11.6883,11.7101,40200.0
2009-02-26 12:55:00,16.15,16.15,16.09,16.13,45200.0,11.7174,11.7174,11.6738,11.7028,45200.0
2009-02-26 13:00:00,16.13,16.17,16.13,16.15,47400.0,11.7028,11.7319,11.7028,11.7174,47400.0
2009-02-26 13:05:00,16.15,16.16,16.09,16.09,16600.0,11.7174,11.7246,11.6738,11.6738,16600.0
2009-02-26 13:10:00,16.08,16.08,16.0,16.04,37400.0,11.6666,11.6666,11.6085,11.6375,37400.0
2009-02-26 13:15:00,16.03,16.05,16.02,16.02,12200.0,11.6303,11.6448,11.623,11.623,12200.0
2009-02-26 13:20:00,16.03,16.09,16.03,16.07,46400.0,11.6303,11.6738,11.6303,11.6593,46400.0
2009-02-26 13:25:00,16.06,16.11,16.02,16.08,40200.0,11.6521,11.6883,11.623,11.6666,40200.0
2009-02-26 13:30:00,16.07,16.09,16.04,16.08,19200.0,11.6593,11.6738,11.6375,11.6666,19200.0
2009-02-26 13:35:00,16.08,16.1,16.04,16.05,17800.0,11.6666,11.6811,11.6375,11.6448,17800.0
2009-02-26 13:40:00,16.06,16.17,16.05,16.15,28800.0,11.6521,11.7319,11.6448,11.7174,28800.0
2009-02-26 13:45:00,16.15,16.17,16.13,16.15,28800.0,11.7174,11.7319,11.7028,11.7174,28800.0
2009-02-26 13:50:00,16.15,16.18,16.13,16.14,23000.0,11.7174,11.7391,11.7028,11.7101,23000.0
2009-02-26 13:55:00,16.14,16.16,16.1,16.13,31600.0,11.7101,11.7246,11.6811,11.7028,31600.0
2009-02-26 14:00:00,16.12,16.13,16.06,16.1,29400.0,11.6956,11.7028,11.6521,11.6811,29400.0
2009-02-26 14:05:00,16.1,16.1,16.02,16.08,38600.0,11.6811,11.6811,11.623,11.6666,38600.0
2009-02-26 14:10:00,16.08,16.14,16.06,16.13,38000.0,11.6666,11.7101,11.6521,11.7028,38000.0
2009-02-26 14:15:00,16.13,16.16,16.11,16.15,41600.0,11.7028,11.7246,11.6883,11.7174,41600.0
2009-02-26 14:20:00,16.15,16.19,16.14,16.14,23400.0,11.7174,11.7464,11.7101,11.7101,23400.0
2009-02-26 14:25:00,16.15,16.17,16.11,16.14,27400.0,11.7174,11.7319,11.6883,11.7101,27400.0
2009-02-26 14:30:00,16.13,16.13,16.04,16.07,44600.0,11.7028,11.7028,11.6375,11.6593,44600.0
2009-02-26 14:35:00,16.07,16.08,16.05,16.05,40800.0,11.6593,11.6666,11.6448,11.6448,40800.0
2009-02-26 14:40:00,16.05,16.05,15.99,15.99,46200.0,11.6448,11.6448,11.6013,11.6013,46200.0
2009-02-26 14:45:00,15.99,16.02,15.97,16.01,40200.0,11.6013,11.623,11.5868,11.6158,40200.0
2009-02-26 14:50:00,16.02,16.02,15.92,15.94,50800.0,11.623,11.623,11.5505,11.565,50800.0
2009-02-26 14:55:00,15.94,15.95,15.86,15.88,70400.0,11.565,11.5722,11.5069,11.5215,70400.0
2009-02-26 15:00:00,15.87,15.88,15.8,15.83,80800.0,11.5142,11.5215,11.4634,11.4852,80800.0
2009-02-26 15:05:00,15.83,15.86,15.81,15.83,60600.0,11.4852,11.5069,11.4707,11.4852,60600.0
2009-02-26 15:10:00,15.83,15.83,15.73,15.74,93800.0,11.4852,11.4852,11.4126,11.4199,93800.0
2009-02-26 15:15:00,15.74,15.79,15.69,15.71,96800.0,11.4199,11.4562,11.3836,11.3981,96800.0
2009-02-26 15:20:00,15.72,15.73,15.67,15.71,58600.0,11.4054,11.4126,11.3691,11.3981,58600.0
2009-02-26 15:25:00,15.71,15.74,15.69,15.7,67800.0,11.3981,11.4199,11.3836,11.3909,67800.0
2009-02-26 15:30:00,15.71,15.75,15.68,15.75,61600.0,11.3981,11.4271,11.3764,11.4271,61600.0
2009-02-26 15:35:00,15.75,15.79,15.72,15.74,85000.0,11.4271,11.4562,11.4054,11.4199,85000.0
2009-02-26 15:40:00,15.72,15.81,15.72,15.78,94800.0,11.4054,11.4707,11.4054,11.4489,94800.0
2009-02-26 15:45:00,15.77,15.83,15.75,15.8,68200.0,11.4416,11.4852,11.4271,11.4634,68200.0
2009-02-26 15:50:00,15.81,15.83,15.77,15.78,87200.0,11.4707,11.4852,11.4416,11.4489,87200.0
2009-02-26 15:55:00,15.78,15.78,15.7,15.71,129400.0,11.4489,11.4489,11.3909,11.3981,129400.0
2009-02-27 09:30:00,15.43,15.48,15.34,15.38,47600.0,11.195,11.2312,11.1297,11.1587,47600.0
2009-02-27 09:35:00,15.38,15.55,15.33,15.38,38800.0,11.1587,11.282,11.1224,11.1587,38800.0
2009-02-27 09:40:00,15.38,15.46,15.34,15.4,24000.0,11.1587,11.2167,11.1297,11.1732,24000.0
2009-02-27 09:45:00,15.4,15.49,15.4,15.44,17600.0,11.1732,11.2385,11.1732,11.2022,17600.0
2009-02-27 09:50:00,15.46,15.47,15.38,15.45,17000.0,11.2167,11.224,11.1587,11.2095,17000.0
2009-02-27 09:55:00,15.45,15.55,15.43,15.43,48000.0,11.2095,11.282,11.195,11.195,48000.0
2009-02-27 10:00:00,15.44,15.59,15.44,15.55,29000.0,11.2022,11.3111,11.2022,11.282,29000.0
2009-02-27 10:05:00,15.55,15.58,15.41,15.43,29600.0,11.282,11.3038,11.1805,11.195,29600.0
2009-02-27 10:10:00,15.42,15.51,15.41,15.49,45400.0,11.1877,11.253,11.1805,11.2385,45400.0
2009-02-27 10:15:00,15.51,15.53,15.44,15.5,36000.0,11.253,11.2675,11.2022,11.2458,36000.0
2009-02-27 10:20:00,15.51,15.7,15.5,15.67,58800.0,11.253,11.3909,11.2458,11.3691,58800.0
2009-02-27 10:25:00,15.67,15.72,15.65,15.67,67200.0,11.3691,11.4054,11.3546,11.3691,67200.0
2009-02-27 10:30:00,15.67,15.7,15.65,15.68,42800.0,11.3691,11.3909,11.3546,11.3764,42800.0
2009-02-27 10:35:00,15.67,15.69,15.62,15.68,58400.0,11.3691,11.3836,11.3328,11.3764,58400.0
2009-02-27 10:40:00,15.67,15.73,15.63,15.7,28600.0,11.3691,11.4126,11.3401,11.3909,28600.0
2009-02-27 10:45:00,15.69,15.78,15.63,15.72,41400.0,11.3836,11.4489,11.3401,11.4054,41400.0
2009-02-27 10:50:00,15.72,15.78,15.67,15.74,26600.0,11.4054,11.4489,11.3691,11.4199,26600.0
2009-02-27 10:55:00,15.74,15.74,15.65,15.7,45400.0,11.4199,11.4199,11.3546,11.3909,45400.0
2009-02-27 11:00:00,15.71,15.72,15.64,15.67,53800.0,11.3981,11.4054,11.3473,11.3691,53800.0
2009-02-27 11:05:00,15.67,15.67,15.6,15.66,28200.0,11.3691,11.3691,11.3183,11.3618,28200.0
2009-02-27 11:10:00,15.65,15.68,15.59,15.59,27600.0,11.3546,11.3764,11.3111,11.3111,27600.0
2009-02-27 11:15:00,15.59,15.62,15.58,15.6,28200.0,11.3111,11.3328,11.3038,11.3183,28200.0
2009-02-27 11:20:00,15.6,15.62,15.58,15.62,32800.0,11.3183,11.3328,11.3038,11.3328,32800.0
2009-02-27 11:25:00,15.62,15.63,15.56,15.61,48800.0,11.3328,11.3401,11.2893,11.3256,48800.0
2009-02-27 11:30:00,15.62,15.65,15.62,15.63,20800.0,11.3328,11.3546,11.3328,11.3401,20800.0
2009-02-27 11:35:00,15.63,15.65,15.6,15.64,23200.0,11.3401,11.3546,11.3183,11.3473,23200.0
2009-02-27 11:40:00,15.64,15.78,15.64,15.78,29400.0,11.3473,11.4489,11.3473,11.4489,29400.0
2009-02-27 11:45:00,15.77,15.79,15.72,15.77,30400.0,11.4416,11.4562,11.4054,11.4416,30400.0
2009-02-27 11:50:00,15.76,15.77,15.65,15.68,30600.0,11.4344,11.4416,11.3546,11.3764,30600.0
2009-02-27 11:55:00,15.67,15.74,15.63,15.72,27200.0,11.3691,11.4199,11.3401,11.4054,27200.0
2009-02-27 12:00:00,15.72,15.78,15.71,15.77,23800.0,11.4054,11.4489,11.3981,11.4416,23800.0
2009-02-27 12:05:00,15.77,15.81,15.74,15.76,25200.0,11.4416,11.4707,11.4199,11.4344,25200.0
2009-02-27 12:10:00,15.75,15.8,15.71,15.8,32800.0,11.4271,11.4634,11.3981,11.4634,32800.0
2009-02-27 12:15:00,15.8,15.84,15.78,15.8,50600.0,11.4634,11.4924,11.4489,11.4634,50600.0
2009-02-27 12:20:00,15.8,15.86,15.8,15.85,33600.0,11.4634,11.5069,11.4634,11.4997,33600.0
2009-02-27 12:25:00,15.86,15.88,15.83,15.87,32400.0,11.5069,11.5215,11.4852,11.5142,32400.0
2009-02-27 12:30:00,15.87,15.89,15.84,15.84,27000.0,11.5142,11.5287,11.4924,11.4924,27000.0
2009-02-27 12:35:00,15.85,15.86,15.79,15.83,24400.0,11.4997,11.5069,11.4562,11.4852,24400.0
2009-02-27 12:40:00,15.82,15.86,15.79,15.84,24800.0,11.4779,11.5069,11.4562,11.4924,24800.0
2009-02-27 12:45:00,15.85,15.85,15.81,15.84,20800.0,11.4997,11.4997,11.4707,11.4924,20800.0
2009-02-27 12:50:00,15.85,15.87,15.84,15.87,16400.0,11.4997,11.5142,11.4924,11.5142,16400.0
2009-02-27 12:55:00,15.88,15.9,15.83,15.9,33200.0,11.5215,11.536,11.4852,11.536,33200.0
2009-02-27 13:00:00,15.91,15.95,15.9,15.92,46000.0,11.5432,11.5722,11.536,11.5505,46000.0
2009-02-27 13:05:00,15.92,15.95,15.89,15.91,57200.0,11.5505,11.5722,11.5287,11.5432,57200.0
2009-02-27 13:10:00,15.92,15.94,15.84,15.86,33200.0,11.5505,11.565,11.4924,11.5069,33200.0
2009-02-27 13:15:00,15.85,15.89,15.83,15.88,46800.0,11.4997,11.5287,11.4852,11.5215,46800.0
2009-02-27 13:20:00,15.87,15.9,15.83,15.85,31600.0,11.5142,11.536,11.4852,11.4997,31600.0
2009-02-27 13:25:00,15.85,15.88,15.85,15.86,20400.0,11.4997,11.5215,11.4997,11.5069,20400.0
2009-02-27 13:30:00,15.85,15.93,15.78,15.84,35000.0,11.4997,11.5577,11.4489,11.4924,35000.0
2009-02-27 13:35:00,15.85,15.85,15.72,15.75,45000.0,11.4997,11.4997,11.4054,11.4271,45000.0
2009-02-27 13:40:00,15.74,15.77,15.72,15.74,22600.0,11.4199,11.4416,11.4054,11.4199,22600.0
2009-02-27 13:45:00,15.74,15.82,15.72,15.79,23200.0,11.4199,11.4779,11.4054,11.4562,23200.0
2009-02-27 13:50:00,15.8,15.84,15.78,15.8,44800.0,11.4634,11.4924,11.4489,11.4634,44800.0
2009-02-27 13:55:00,15.8,15.89,15.79,15.87,32800.0,11.4634,11.5287,11.4562,11.5142,32800.0
2009-02-27 14:00:00,15.88,15.93,15.84,15.92,40000.0,11.5215,11.5577,11.4924,11.5505,40000.0
2009-02-27 14:05:00,15.92,15.93,15.83,15.84,50200.0,11.5505,11.5577,11.4852,11.4924,50200.0
2009-02-27 14:10:00,15.83,15.86,15.79,15.84,36400.0,11.4852,11.5069,11.4562,11.4924,36400.0
2009-02-27 14:15:00,15.86,15.88,15.8,15.8,37600.0,11.5069,11.5215,11.4634,11.4634,37600.0
2009-02-27 14:20:00,15.81,15.81,15.71,15.72,57800.0,11.4707,11.4707,11.3981,11.4054,57800.0
2009-02-27 14:25:00,15.73,15.79,15.66,15.68,28200.0,11.4126,11.4562,11.3618,11.3764,28200.0
2009-02-27 14:30:00,15.68,15.7,15.63,15.69,37200.0,11.3764,11.3909,11.3401,11.3836,37200.0
2009-02-27 14:35:00,15.7,15.7,15.62,15.63,28600.0,11.3909,11.3909,11.3328,11.3401,28600.0
2009-02-27 14:40:00,15.64,15.72,15.62,15.65,36200.0,11.3473,11.4054,11.3328,11.3546,36200.0
2009-02-27 14:45:00,15.65,15.74,15.63,15.73,48400.0,11.3546,11.4199,11.3401,11.4126,48400.0
2009-02-27 14:50:00,15.73,15.77,15.68,15.7,36600.0,11.4126,11.4416,11.3764,11.3909,36600.0
2009-02-27 14:55:00,15.7,15.76,15.7,15.72,33600.0,11.3909,11.4344,11.3909,11.4054,33600.0
2009-02-27 15:00:00,15.71,15.72,15.65,15.69,65200.0,11.3981,11.4054,11.3546,11.3836,65200.0
2009-02-27 15:05:00,15.69,15.7,15.61,15.61,36800.0,11.3836,11.3909,11.3256,11.3256,36800.0
2009-02-27 15:10:00,15.62,15.62,15.53,15.58,58600.0,11.3328,11.3328,11.2675,11.3038,58600.0
2009-02-27 15:15:00,15.56,15.57,15.49,15.52,50200.0,11.2893,11.2965,11.2385,11.2603,50200.0
2009-02-27 15:20:00,15.53,15.57,15.48,15.57,53000.0,11.2675,11.2965,11.2312,11.2965,53000.0
2009-02-27 15:25:00,15.58,15.62,15.54,15.54,57400.0,11.3038,11.3328,11.2748,11.2748,57400.0
2009-02-27 15:30:00,15.54,15.65,15.52,15.62,71400.0,11.2748,11.3546,11.2603,11.3328,71400.0
2009-02-27 15:35:00,15.62,15.63,15.53,15.56,90400.0,11.3328,11.3401,11.2675,11.2893,90400.0
2009-02-27 15:40:00,15.55,15.64,15.53,15.6,89600.0,11.282,11.3473,11.2675,11.3183,89600.0
2009-02-27 15:45:00,15.59,15.72,15.56,15.68,99400.0,11.3111,11.4054,11.2893,11.3764,99400.0
2009-02-27 15:50:00,15.69,15.7,15.61,15.62,101800.0,11.3836,11.3909,11.3256,11.3328,101800.0
2009-02-27 15:55:00,15.62,15.62,15.51,15.53,163200.0,11.3328,11.3328,11.253,11.2675,163200.0
2009-03-02 09:30:00,15.34,15.34,15.08,15.15,55600.0,11.1297,11.1297,10.941,10.9918,55600.0
2009-03-02 09:35:00,15.15,15.35,15.13,15.33,30800.0,10.9918,11.1369,10.9773,11.1224,30800.0
2009-03-02 09:40:00,15.36,15.43,15.33,15.43,23800.0,11.1442,11.195,11.1224,11.195,23800.0
2009-03-02 09:45:00,15.42,15.42,15.34,15.34,35400.0,11.1877,11.1877,11.1297,11.1297,35400.0
2009-03-02 09:50:00,15.36,15.47,15.34,15.45,50600.0,11.1442,11.224,11.1297,11.2095,50600.0
2009-03-02 09:55:00,15.45,15.45,15.31,15.33,35600.0,11.2095,11.2095,11.1079,11.1224,35600.0
2009-03-02 10:00:00,15.32,15.43,15.3,15.36,52600.0,11.1152,11.195,11.1006,11.1442,52600.0
2009-03-02 10:05:00,15.34,15.37,15.24,15.26,35200.0,11.1297,11.1514,11.0571,11.0716,35200.0
2009-03-02 10:10:00,15.27,15.29,15.13,15.17,44800.0,11.0789,11.0934,10.9773,11.0063,44800.0
2009-03-02 10:15:00,15.17,15.23,15.15,15.18,58800.0,11.0063,11.0499,10.9918,11.0136,58800.0
2009-03-02 10:20:00,15.18,15.28,15.17,15.28,31000.0,11.0136,11.0861,11.0063,11.0861,31000.0
2009-03-02 10:25:00,15.27,15.32,15.21,15.3,42800.0,11.0789,11.1152,11.0354,11.1006,42800.0
2009-03-02 10:30:00,15.3,15.33,15.25,15.27,46600.0,11.1006,11.1224,11.0644,11.0789,46600.0
2009-03-02 10:35:00,15.27,15.32,15.26,15.26,50200.0,11.0789,11.1152,11.0716,11.0716,50200.0
2009-03-02 10:40:00,15.27,15.29,15.22,15.29,61800.0,11.0789,11.0934,11.0426,11.0934,61800.0
2009-03-02 10:45:00,15.29,15.29,15.26,15.27,23800.0,11.0934,11.0934,11.0716,11.0789,23800.0
2009-03-02 10:50:00,15.26,15.28,15.21,15.21,45400.0,11.0716,11.0861,11.0354,11.0354,45400.0
2009-03-02 10:55:00,15.21,15.26,15.18,15.2,59200.0,11.0354,11.0716,11.0136,11.0281,59200.0
2009-03-02 11:00:00,15.2,15.24,15.19,15.22,65200.0,11.0281,11.0571,11.0208,11.0426,65200.0
2009-03-02 11:05:00,15.22,15.22,15.15,15.17,52400.0,11.0426,11.0426,10.9918,11.0063,52400.0
2009-03-02 11:10:00,15.17,15.23,15.14,15.21,54000.0,11.0063,11.0499,10.9846,11.0354,54000.0
2009-03-02 11:15:00,15.21,15.23,15.19,15.22,20400.0,11.0354,11.0499,11.0208,11.0426,20400.0
2009-03-02 11:20:00,15.22,15.27,15.2,15.2,27200.0,11.0426,11.0789,11.0281,11.0281,27200.0
2009-03-02 11:25:00,15.19,15.19,15.13,15.13,51200.0,11.0208,11.0208,10.9773,10.9773,51200.0
2009-03-02 11:30:00,15.13,15.13,15.1,15.13,93400.0,10.9773,10.9773,10.9555,10.9773,93400.0
2009-03-02 11:35:00,15.13,15.15,15.05,15.12,70800.0,10.9773,10.9918,10.9193,10.9701,70800.0
2009-03-02 11:40:00,15.11,15.13,15.06,15.1,31600.0,10.9628,10.9773,10.9265,10.9555,31600.0
2009-03-02 11:45:00,15.11,15.15,15.1,15.1,33000.0,10.9628,10.9918,10.9555,10.9555,33000.0
2009-03-02 11:50:00,15.11,15.12,15.06,15.07,31200.0,10.9628,10.9701,10.9265,10.9338,31200.0
2009-03-02 11:55:00,15.06,15.12,15.06,15.12,31000.0,10.9265,10.9701,10.9265,10.9701,31000.0
2009-03-02 12:00:00,15.12,15.15,15.06,15.07,43000.0,10.9701,10.9918,10.9265,10.9338,43000.0
2009-03-02 12:05:00,15.08,15.1,15.04,15.06,106400.0,10.941,10.9555,10.912,10.9265,106400.0
2009-03-02 12:10:00,15.07,15.09,15.01,15.01,77000.0,10.9338,10.9483,10.8902,10.8902,77000.0
2009-03-02 12:15:00,15.01,15.03,15.0,15.01,58400.0,10.8902,10.9048,10.883,10.8902,58400.0
2009-03-02 12:20:00,15.02,15.04,15.01,15.04,16800.0,10.8975,10.912,10.8902,10.912,16800.0
2009-03-02 12:25:00,15.04,15.08,15.03,15.06,61200.0,10.912,10.941,10.9048,10.9265,61200.0
2009-03-02 12:30:00,15.06,15.07,15.05,15.05,32600.0,10.9265,10.9338,10.9193,10.9193,32600.0
2009-03-02 12:35:00,15.05,15.06,15.02,15.03,29600.0,10.9193,10.9265,10.8975,10.9048,29600.0
2009-03-02 12:40:00,15.03,15.06,15.02,15.03,33600.0,10.9048,10.9265,10.8975,10.9048,33600.0
2009-03-02 12:45:00,15.02,15.02,14.97,15.01,45200.0,10.8975,10.8975,10.8612,10.8902,45200.0
2009-03-02 12:50:00,14.99,15.05,14.99,15.01,17400.0,10.8757,10.9193,10.8757,10.8902,17400.0
2009-03-02 12:55:00,15.02,15.04,14.95,14.97,27800.0,10.8975,10.912,10.8467,10.8612,27800.0
2009-03-02 13:00:00,14.97,15.03,14.95,14.99,55400.0,10.8612,10.9048,10.8467,10.8757,55400.0
2009-03-02 13:05:00,14.99,15.01,14.96,14.99,34200.0,10.8757,10.8902,10.854,10.8757,34200.0
2009-03-02 13:10:00,14.99,15.03,14.97,15.01,111000.0,10.8757,10.9048,10.8612,10.8902,111000.0
2009-03-02 13:15:00,15.01,15.03,14.96,14.97,34400.0,10.8902,10.9048,10.854,10.8612,34400.0
2009-03-02 13:20:00,14.97,15.02,14.97,15.0,57000.0,10.8612,10.8975,10.8612,10.883,57000.0
2009-03-02 13:25:00,15.0,15.06,15.0,15.05,51600.0,10.883,10.9265,10.883,10.9193,51600.0
2009-03-02 13:30:00,15.05,15.08,15.04,15.05,87800.0,10.9193,10.941,10.912,10.9193,87800.0
2009-03-02 13:35:00,15.05,15.08,15.03,15.05,58400.0,10.9193,10.941,10.9048,10.9193,58400.0
2009-03-02 13:40:00,15.06,15.09,15.03,15.04,31600.0,10.9265,10.9483,10.9048,10.912,31600.0
2009-03-02 13:45:00,15.04,15.11,15.02,15.11,35600.0,10.912,10.9628,10.8975,10.9628,35600.0
2009-03-02 13:50:00,15.11,15.14,15.08,15.13,22000.0,10.9628,10.9846,10.941,10.9773,22000.0
2009-03-02 13:55:00,15.15,15.19,15.13,15.19,32600.0,10.9918,11.0208,10.9773,11.0208,32600.0
2009-03-02 14:00:00,15.18,15.18,15.13,15.15,37000.0,11.0136,11.0136,10.9773,10.9918,37000.0
2009-03-02 14:05:00,15.14,15.16,15.12,15.12,45400.0,10.9846,10.9991,10.9701,10.9701,45400.0
2009-03-02 14:10:00,15.13,15.14,15.12,15.12,26400.0,10.9773,10.9846,10.9701,10.9701,26400.0
2009-03-02 14:15:00,15.12,15.19,15.12,15.15,30200.0,10.9701,11.0208,10.9701,10.9918,30200.0
2009-03-02 14:20:00,15.13,15.15,15.1,15.11,43000.0,10.9773,10.9918,10.9555,10.9628,43000.0
2009-03-02 14:25:00,15.11,15.12,15.05,15.09,34400.0,10.9628,10.9701,10.9193,10.9483,34400.0
2009-03-02 14:30:00,15.09,15.16,15.06,15.15,51800.0,10.9483,10.9991,10.9265,10.9918,51800.0
2009-03-02 14:35:00,15.15,15.22,15.15,15.18,58600.0,10.9918,11.0426,10.9918,11.0136,58600.0
2009-03-02 14:40:00,15.16,15.22,15.15,15.19,75600.0,10.9991,11.0426,10.9918,11.0208,75600.0
2009-03-02 14:45:00,15.18,15.19,15.13,15.14,73200.0,11.0136,11.0208,10.9773,10.9846,73200.0
2009-03-02 14:50:00,15.14,15.19,15.1,15.13,59400.0,10.9846,11.0208,10.9555,10.9773,59400.0
2009-03-02 14:55:00,15.13,15.16,15.1,15.11,114600.0,10.9773,10.9991,10.9555,10.9628,114600.0
2009-03-02 15:00:00,15.11,15.12,15.03,15.05,83400.0,10.9628,10.9701,10.9048,10.9193,83400.0
2009-03-02 15:05:00,15.04,15.08,15.02,15.08,90000.0,10.912,10.941,10.8975,10.941,90000.0
2009-03-02 15:10:00,15.08,15.12,15.06,15.11,179800.0,10.941,10.9701,10.9265,10.9628,179800.0
2009-03-02 15:15:00,15.11,15.11,15.04,15.05,140000.0,10.9628,10.9628,10.912,10.9193,140000.0
2009-03-02 15:20:00,15.05,15.11,15.04,15.05,265800.0,10.9193,10.9628,10.912,10.9193,265800.0
2009-03-02 15:25:00,15.05,15.11,15.03,15.09,74800.0,10.9193,10.9628,10.9048,10.9483,74800.0
2009-03-02 15:30:00,15.09,15.15,15.09,15.11,96000.0,10.9483,10.9918,10.9483,10.9628,96000.0
2009-03-02 15:35:00,15.11,15.12,15.01,15.02,75800.0,10.9628,10.9701,10.8902,10.8975,75800.0
2009-03-02 15:40:00,15.03,15.03,14.98,15.02,172400.0,10.9048,10.9048,10.8685,10.8975,172400.0
2009-03-02 15:45:00,15.02,15.04,14.97,14.97,136000.0,10.8975,10.912,10.8612,10.8612,136000.0
2009-03-02 15:50:00,14.97,15.04,14.95,15.0,166000.0,10.8612,10.912,10.8467,10.883,166000.0
2009-03-02 15:55:00,15.0,15.03,14.97,14.99,209600.0,10.883,10.9048,10.8612,10.8757,209600.0
2009-03-03 09:30:00,15.27,15.34,15.17,15.26,79800.0,11.0789,11.1297,11.0063,11.0716,79800.0
2009-03-03 09:35:00,15.26,15.28,15.23,15.27,63800.0,11.0716,11.0861,11.0499,11.0789,63800.0
2009-03-03 09:40:00,15.26,15.35,15.25,15.3,69000.0,11.0716,11.1369,11.0644,11.1006,69000.0
2009-03-03 09:45:00,15.27,15.3,15.15,15.24,83200.0,11.0789,11.1006,10.9918,11.0571,83200.0
2009-03-03 09:50:00,15.23,15.38,15.22,15.37,37000.0,11.0499,11.1587,11.0426,11.1514,37000.0
2009-03-03 09:55:00,15.36,15.36,15.23,15.23,31800.0,11.1442,11.1442,11.0499,11.0499,31800.0
2009-03-03 10:00:00,15.23,15.23,15.13,15.2,54000.0,11.0499,11.0499,10.9773,11.0281,54000.0
2009-03-03 10:05:00,15.21,15.23,15.16,15.16,59200.0,11.0354,11.0499,10.9991,10.9991,59200.0
2009-03-03 10:10:00,15.16,15.17,15.07,15.1,44400.0,10.9991,11.0063,10.9338,10.9555,44400.0
2009-03-03 10:15:00,15.1,15.13,15.09,15.11,51600.0,10.9555,10.9773,10.9483,10.9628,51600.0
2009-03-03 10:20:00,15.11,15.2,15.1,15.15,70600.0,10.9628,11.0281,10.9555,10.9918,70600.0
2009-03-03 10:25:00,15.13,15.14,15.05,15.07,72600.0,10.9773,10.9846,10.9193,10.9338,72600.0
2009-03-03 10:30:00,15.06,15.1,15.0,15.08,76600.0,10.9265,10.9555,10.883,10.941,76600.0
2009-03-03 10:35:00,15.08,15.17,15.06,15.14,53800.0,10.941,11.0063,10.9265,10.9846,53800.0
2009-03-03 10:40:00,15.15,15.19,15.08,15.09,69000.0,10.9918,11.0208,10.941,10.9483,69000.0
2009-03-03 10:45:00,15.08,15.11,15.06,15.08,64400.0,10.941,10.9628,10.9265,10.941,64400.0
2009-03-03 10:50:00,15.08,15.13,15.04,15.07,89800.0,10.941,10.9773,10.912,10.9338,89800.0
2009-03-03 10:55:00,15.08,15.12,15.05,15.11,79800.0,10.941,10.9701,10.9193,10.9628,79800.0
2009-03-03 11:00:00,15.11,15.15,15.08,15.08,121400.0,10.9628,10.9918,10.941,10.941,121400.0
2009-03-03 11:05:00,15.08,15.13,15.04,15.06,282800.0,10.941,10.9773,10.912,10.9265,282800.0
2009-03-03 11:10:00,15.05,15.11,15.0,15.05,320800.0,10.9193,10.9628,10.883,10.9193,320800.0
2009-03-03 11:15:00,15.05,15.05,14.95,14.97,173000.0,10.9193,10.9193,10.8467,10.8612,173000.0
2009-03-03 11:20:00,14.97,15.06,14.94,15.04,77400.0,10.8612,10.9265,10.8395,10.912,77400.0
2009-03-03 11:25:00,15.04,15.11,15.03,15.1,63400.0,10.912,10.9628,10.9048,10.9555,63400.0
2009-03-03 11:30:00,15.1,15.12,14.97,14.97,78200.0,10.9555,10.9701,10.8612,10.8612,78200.0
2009-03-03 11:35:00,14.97,14.99,14.92,14.92,86200.0,10.8612,10.8757,10.8249,10.8249,86200.0
2009-03-03 11:40:00,14.93,14.97,14.9,14.95,77600.0,10.8322,10.8612,10.8104,10.8467,77600.0
2009-03-03 11:45:00,14.95,14.95,14.9,14.92,54400.0,10.8467,10.8467,10.8104,10.8249,54400.0
2009-03-03 11:50:00,14.92,14.93,14.85,14.89,92200.0,10.8249,10.8322,10.7742,10.8032,92200.0
2009-03-03 11:55:00,14.89,14.9,14.82,14.83,77600.0,10.8032,10.8104,10.7524,10.7596,77600.0
2009-03-03 12:00:00,14.83,14.96,14.83,14.96,86600.0,10.7596,10.854,10.7596,10.854,86600.0
2009-03-03 12:05:00,14.96,15.02,14.96,15.01,49600.0,10.854,10.8975,10.854,10.8902,49600.0
2009-03-03 12:10:00,15.01,15.01,14.97,14.98,44400.0,10.8902,10.8902,10.8612,10.8685,44400.0
2009-03-03 12:15:00,14.98,15.06,14.95,15.05,91400.0,10.8685,10.9265,10.8467,10.9193,91400.0
2009-03-03 12:20:00,15.05,15.07,15.03,15.06,40400.0,10.9193,10.9338,10.9048,10.9265,40400.0
2009-03-03 12:25:00,15.06,15.16,15.06,15.13,58600.0,10.9265,10.9991,10.9265,10.9773,58600.0
2009-03-03 12:30:00,15.11,15.11,15.04,15.04,81200.0,10.9628,10.9628,10.912,10.912,81200.0
2009-03-03 12:35:00,15.04,15.08,14.97,14.99,39800.0,10.912,10.941,10.8612,10.8757,39800.0
2009-03-03 12:40:00,14.99,15.06,14.99,15.05,53200.0,10.8757,10.9265,10.8757,10.9193,53200.0
2009-03-03 12:45:00,15.05,15.11,15.04,15.09,35400.0,10.9193,10.9628,10.912,10.9483,35400.0
2009-03-03 12:50:00,15.07,15.09,14.96,15.05,72800.0,10.9338,10.9483,10.854,10.9193,72800.0
2009-03-03 12:55:00,15.05,15.05,15.0,15.01,26200.0,10.9193,10.9193,10.883,10.8902,26200.0
2009-03-03 13:00:00,15.02,15.02,15.0,15.02,54600.0,10.8975,10.8975,10.883,10.8975,54600.0
2009-03-03 13:05:00,15.02,15.02,14.96,14.97,45000.0,10.8975,10.8975,10.854,10.8612,45000.0
2009-03-03 13:10:00,14.98,15.03,14.95,14.99,50600.0,10.8685,10.9048,10.8467,10.8757,50600.0
2009-03-03 13:15:00,14.98,15.03,14.97,15.0,60600.0,10.8685,10.9048,10.8612,10.883,60600.0
2009-03-03 13:20:00,15.01,15.03,15.0,15.01,65000.0,10.8902,10.9048,10.883,10.8902,65000.0
2009-03-03 13:25:00,15.01,15.02,14.97,14.98,110200.0,10.8902,10.8975,10.8612,10.8685,110200.0
2009-03-03 13:30:00,14.99,15.0,14.89,14.92,78400.0,10.8757,10.883,10.8032,10.8249,78400.0
2009-03-03 13:35:00,14.92,14.92,14.86,14.87,107000.0,10.8249,10.8249,10.7814,10.7887,107000.0
2009-03-03 13:40:00,14.87,14.89,14.85,14.86,89800.0,10.7887,10.8032,10.7742,10.7814,89800.0
2009-03-03 13:45:00,14.86,14.88,14.81,14.81,92200.0,10.7814,10.7959,10.7451,10.7451,92200.0
2009-03-03 13:50:00,14.81,14.9,14.81,14.88,37800.0,10.7451,10.8104,10.7451,10.7959,37800.0
2009-03-03 13:55:00,14.88,14.99,14.85,14.94,51600.0,10.7959,10.8757,10.7742,10.8395,51600.0
2009-03-03 14:00:00,14.94,14.97,14.9,14.96,77200.0,10.8395,10.8612,10.8104,10.854,77200.0
2009-03-03 14:05:00,14.94,14.95,14.88,14.9,84400.0,10.8395,10.8467,10.7959,10.8104,84400.0
2009-03-03 14:10:00,14.9,14.99,14.88,14.97,74000.0,10.8104,10.8757,10.7959,10.8612,74000.0
2009-03-03 14:15:00,14.99,15.02,14.96,14.97,131600.0,10.8757,10.8975,10.854,10.8612,131600.0
2009-03-03 14:20:00,14.96,15.03,14.94,15.03,71000.0,10.854,10.9048,10.8395,10.9048,71000.0
2009-03-03 14:25:00,15.03,15.03,14.96,15.01,113600.0,10.9048,10.9048,10.854,10.8902,113600.0
2009-03-03 14:30:00,15.01,15.07,14.99,15.07,79000.0,10.8902,10.9338,10.8757,10.9338,79000.0
2009-03-03 14:35:00,15.07,15.14,15.07,15.13,73800.0,10.9338,10.9846,10.9338,10.9773,73800.0
2009-03-03 14:40:00,15.12,15.18,15.11,15.12,67800.0,10.9701,11.0136,10.9628,10.9701,67800.0
2009-03-03 14:45:00,15.11,15.15,15.07,15.13,70400.0,10.9628,10.9918,10.9338,10.9773,70400.0
2009-03-03 14:50:00,15.13,15.15,15.06,15.14,119000.0,10.9773,10.9918,10.9265,10.9846,119000.0
2009-03-03 14:55:00,15.13,15.2,15.13,15.17,114000.0,10.9773,11.0281,10.9773,11.0063,114000.0
2009-03-03 15:00:00,15.15,15.18,15.12,15.13,54200.0,10.9918,11.0136,10.9701,10.9773,54200.0
2009-03-03 15:05:00,15.13,15.13,15.05,15.06,77400.0,10.9773,10.9773,10.9193,10.9265,77400.0
2009-03-03 15:10:00,15.07,15.09,14.99,15.02,102800.0,10.9338,10.9483,10.8757,10.8975,102800.0
2009-03-03 15:15:00,15.02,15.09,15.02,15.05,91600.0,10.8975,10.9483,10.8975,10.9193,91600.0
2009-03-03 15:20:00,15.05,15.08,14.99,15.02,183400.0,10.9193,10.941,10.8757,10.8975,183400.0
2009-03-03 15:25:00,15.02,15.03,14.98,14.99,112400.0,10.8975,10.9048,10.8685,10.8757,112400.0
2009-03-03 15:30:00,14.99,15.01,14.95,14.99,181000.0,10.8757,10.8902,10.8467,10.8757,181000.0
2009-03-03 15:35:00,14.99,14.99,14.88,14.88,135000.0,10.8757,10.8757,10.7959,10.7959,135000.0
2009-03-03 15:40:00,14.88,14.89,14.85,14.88,162400.0,10.7959,10.8032,10.7742,10.7959,162400.0
2009-03-03 15:45:00,14.88,14.93,14.85,14.9,164400.0,10.7959,10.8322,10.7742,10.8104,164400.0
2009-03-03 15:50:00,14.9,14.99,14.9,14.95,209200.0,10.8104,10.8757,10.8104,10.8467,209200.0
2009-03-03 15:55:00,14.95,14.98,14.91,14.92,274600.0,10.8467,10.8685,10.8177,10.8249,274600.0
2009-03-04 09:30:00,15.12,15.2,15.07,15.18,7800.0,10.9701,11.0281,10.9338,11.0136,7800.0
2009-03-04 09:35:00,15.14,15.28,15.03,15.22,79000.0,10.9846,11.0861,10.9048,11.0426,79000.0
2009-03-04 09:40:00,15.22,15.27,15.21,15.22,26400.0,11.0426,11.0789,11.0354,11.0426,26400.0
2009-03-04 09:45:00,15.22,15.25,15.21,15.22,52600.0,11.0426,11.0644,11.0354,11.0426,52600.0
2009-03-04 09:50:00,15.24,15.24,15.11,15.13,66200.0,11.0571,11.0571,10.9628,10.9773,66200.0
2009-03-04 09:55:00,15.14,15.17,15.08,15.15,73400.0,10.9846,11.0063,10.941,10.9918,73400.0
2009-03-04 10:00:00,15.15,15.23,15.15,15.19,37600.0,10.9918,11.0499,10.9918,11.0208,37600.0
2009-03-04 10:05:00,15.19,15.24,15.16,15.19,32400.0,11.0208,11.0571,10.9991,11.0208,32400.0
2009-03-04 10:10:00,15.18,15.18,15.13,15.13,56200.0,11.0136,11.0136,10.9773,10.9773,56200.0
2009-03-04 10:15:00,15.13,15.17,15.1,15.11,58200.0,10.9773,11.0063,10.9555,10.9628,58200.0
2009-03-04 10:20:00,15.11,15.15,15.07,15.13,21000.0,10.9628,10.9918,10.9338,10.9773,21000.0
2009-03-04 10:25:00,15.13,15.18,15.11,15.17,37000.0,10.9773,11.0136,10.9628,11.0063,37000.0
2009-03-04 10:30:00,15.18,15.18,15.12,15.14,48400.0,11.0136,11.0136,10.9701,10.9846,48400.0
2009-03-04 10:35:00,15.15,15.15,15.09,15.15,26000.0,10.9918,10.9918,10.9483,10.9918,26000.0
2009-03-04 10:40:00,15.16,15.27,15.14,15.22,60800.0,10.9991,11.0789,10.9846,11.0426,60800.0
2009-03-04 10:45:00,15.22,15.26,15.19,15.24,31600.0,11.0426,11.0716,11.0208,11.0571,31600.0
2009-03-04 10:50:00,15.25,15.29,15.21,15.22,46200.0,11.0644,11.0934,11.0354,11.0426,46200.0
2009-03-04 10:55:00,15.23,15.24,15.17,15.17,61400.0,11.0499,11.0571,11.0063,11.0063,61400.0
2009-03-04 11:00:00,15.18,15.33,15.18,15.3,73000.0,11.0136,11.1224,11.0136,11.1006,73000.0
2009-03-04 11:05:00,15.3,15.35,15.29,15.3,32600.0,11.1006,11.1369,11.0934,11.1006,32600.0
2009-03-04 11:10:00,15.3,15.38,15.29,15.33,32600.0,11.1006,11.1587,11.0934,11.1224,32600.0
2009-03-04 11:15:00,15.33,15.34,15.3,15.3,24400.0,11.1224,11.1297,11.1006,11.1006,24400.0
2009-03-04 11:20:00,15.3,15.31,15.25,15.3,28000.0,11.1006,11.1079,11.0644,11.1006,28000.0
2009-03-04 11:25:00,15.31,15.4,15.3,15.39,66800.0,11.1079,11.1732,11.1006,11.1659,66800.0
2009-03-04 11:30:00,15.38,15.43,15.37,15.37,57800.0,11.1587,11.195,11.1514,11.1514,57800.0
2009-03-04 11:35:00,15.37,15.38,15.32,15.32,75800.0,11.1514,11.1587,11.1152,11.1152,75800.0
2009-03-04 11:40:00,15.33,15.33,15.24,15.26,27800.0,11.1224,11.1224,11.0571,11.0716,27800.0
2009-03-04 11:45:00,15.26,15.27,15.22,15.26,25000.0,11.0716,11.0789,11.0426,11.0716,25000.0
2009-03-04 11:50:00,15.25,15.3,15.24,15.27,87200.0,11.0644,11.1006,11.0571,11.0789,87200.0
2009-03-04 11:55:00,15.27,15.38,15.24,15.31,99000.0,11.0789,11.1587,11.0571,11.1079,99000.0
2009-03-04 12:00:00,15.31,15.33,15.26,15.26,41600.0,11.1079,11.1224,11.0716,11.0716,41600.0
2009-03-04 12:05:00,15.26,15.28,15.24,15.26,72600.0,11.0716,11.0861,11.0571,11.0716,72600.0
2009-03-04 12:10:00,15.26,15.31,15.26,15.29,25000.0,11.0716,11.1079,11.0716,11.0934,25000.0
2009-03-04 12:15:00,15.3,15.3,15.24,15.24,33000.0,11.1006,11.1006,11.0571,11.0571,33000.0
2009-03-04 12:20:00,15.24,15.31,15.24,15.27,35800.0,11.0571,11.1079,11.0571,11.0789,35800.0
2009-03-04 12:25:00,15.27,15.31,15.27,15.28,28400.0,11.0789,11.1079,11.0789,11.0861,28400.0
2009-03-04 12:30:00,15.28,15.3,15.27,15.29,36800.0,11.0861,11.1006,11.0789,11.0934,36800.0
2009-03-04 12:35:00,15.29,15.36,15.29,15.35,27400.0,11.0934,11.1442,11.0934,11.1369,27400.0
2009-03-04 12:40:00,15.36,15.36,15.28,15.28,26200.0,11.1442,11.1442,11.0861,11.0861,26200.0
2009-03-04 12:45:00,15.28,15.28,15.22,15.25,59400.0,11.0861,11.0861,11.0426,11.0644,59400.0
2009-03-04 12:50:00,15.24,15.28,15.22,15.28,57000.0,11.0571,11.0861,11.0426,11.0861,57000.0
2009-03-04 12:55:00,15.28,15.31,15.26,15.31,88800.0,11.0861,11.1079,11.0716,11.1079,88800.0
2009-03-04 13:00:00,15.3,15.33,15.26,15.26,62200.0,11.1006,11.1224,11.0716,11.0716,62200.0
2009-03-04 13:05:00,15.26,15.3,15.24,15.29,43200.0,11.0716,11.1006,11.0571,11.0934,43200.0
2009-03-04 13:10:00,15.29,15.33,15.29,15.29,34200.0,11.0934,11.1224,11.0934,11.0934,34200.0
2009-03-04 13:15:00,15.29,15.34,15.28,15.34,36000.0,11.0934,11.1297,11.0861,11.1297,36000.0
2009-03-04 13:20:00,15.33,15.36,15.29,15.35,53800.0,11.1224,11.1442,11.0934,11.1369,53800.0
2009-03-04 13:25:00,15.36,15.43,15.35,15.36,69400.0,11.1442,11.195,11.1369,11.1442,69400.0
2009-03-04 13:30:00,15.37,15.43,15.35,15.36,39400.0,11.1514,11.195,11.1369,11.1442,39400.0
2009-03-04 13:35:00,15.37,15.38,15.28,15.28,51800.0,11.1514,11.1587,11.0861,11.0861,51800.0
2009-03-04 13:40:00,15.29,15.31,15.27,15.3,43000.0,11.0934,11.1079,11.0789,11.1006,43000.0
2009-03-04 13:45:00,15.3,15.37,15.3,15.37,34400.0,11.1006,11.1514,11.1006,11.1514,34400.0
2009-03-04 13:50:00,15.37,15.37,15.33,15.33,35200.0,11.1514,11.1514,11.1224,11.1224,35200.0
2009-03-04 13:55:00,15.33,15.36,15.32,15.32,44400.0,11.1224,11.1442,11.1152,11.1152,44400.0
2009-03-04 14:00:00,15.31,15.38,15.31,15.36,77200.0,11.1079,11.1587,11.1079,11.1442,77200.0
2009-03-04 14:05:00,15.37,15.47,15.36,15.47,77800.0,11.1514,11.224,11.1442,11.224,77800.0
2009-03-04 14:10:00,15.46,15.49,15.43,15.43,49400.0,11.2167,11.2385,11.195,11.195,49400.0
2009-03-04 14:15:00,15.43,15.52,15.43,15.52,37800.0,11.195,11.2603,11.195,11.2603,37800.0
2009-03-04 14:20:00,15.53,15.53,15.46,15.47,54000.0,11.2675,11.2675,11.2167,11.224,54000.0
2009-03-04 14:25:00,15.47,15.47,15.43,15.44,35600.0,11.224,11.224,11.195,11.2022,35600.0
2009-03-04 14:30:00,15.44,15.45,15.42,15.45,43200.0,11.2022,11.2095,11.1877,11.2095,43200.0
2009-03-04 14:35:00,15.45,15.55,15.44,15.54,71400.0,11.2095,11.282,11.2022,11.2748,71400.0
2009-03-04 14:40:00,15.54,15.56,15.52,15.56,45000.0,11.2748,11.2893,11.2603,11.2893,45000.0
2009-03-04 14:45:00,15.56,15.63,15.56,15.63,71000.0,11.2893,11.3401,11.2893,11.3401,71000.0
2009-03-04 14:50:00,15.62,15.71,15.62,15.68,106000.0,11.3328,11.3981,11.3328,11.3764,106000.0
2009-03-04 14:55:00,15.68,15.69,15.62,15.63,75800.0,11.3764,11.3836,11.3328,11.3401,75800.0
2009-03-04 15:00:00,15.63,15.66,15.58,15.6,100800.0,11.3401,11.3618,11.3038,11.3183,100800.0
2009-03-04 15:05:00,15.6,15.62,15.56,15.6,45600.0,11.3183,11.3328,11.2893,11.3183,45600.0
2009-03-04 15:10:00,15.59,15.69,15.59,15.66,51200.0,11.3111,11.3836,11.3111,11.3618,51200.0
2009-03-04 15:15:00,15.66,15.7,15.65,15.68,48400.0,11.3618,11.3909,11.3546,11.3764,48400.0
2009-03-04 15:20:00,15.68,15.69,15.61,15.63,63800.0,11.3764,11.3836,11.3256,11.3401,63800.0
2009-03-04 15:25:00,15.63,15.7,15.63,15.69,52200.0,11.3401,11.3909,11.3401,11.3836,52200.0
2009-03-04 15:30:00,15.69,15.69,15.64,15.64,54000.0,11.3836,11.3836,11.3473,11.3473,54000.0
2009-03-04 15:35:00,15.65,15.67,15.59,15.59,122200.0,11.3546,11.3691,11.3111,11.3111,122200.0
2009-03-04 15:40:00,15.59,15.63,15.58,15.6,152400.0,11.3111,11.3401,11.3038,11.3183,152400.0
2009-03-04 15:45:00,15.59,15.63,15.56,15.58,254800.0,11.3111,11.3401,11.2893,11.3038,254800.0
2009-03-04 15:50:00,15.58,15.58,15.47,15.47,185000.0,11.3038,11.3038,11.224,11.224,185000.0
2009-03-04 15:55:00,15.47,15.5,15.42,15.44,267400.0,11.224,11.2458,11.1877,11.2022,267400.0
2009-03-05 09:30:00,15.0,15.09,14.88,14.9,10200.0,10.883,10.9483,10.7959,10.8104,10200.0
2009-03-05 09:35:00,14.93,14.93,14.84,14.88,128400.0,10.8322,10.8322,10.7669,10.7959,128400.0
2009-03-05 09:40:00,14.88,14.88,14.83,14.85,52000.0,10.7959,10.7959,10.7596,10.7742,52000.0
2009-03-05 09:45:00,14.85,14.92,14.8,14.81,67200.0,10.7742,10.8249,10.7379,10.7451,67200.0
2009-03-05 09:50:00,14.81,14.96,14.81,14.93,60000.0,10.7451,10.854,10.7451,10.8322,60000.0
2009-03-05 09:55:00,14.93,14.96,14.87,14.88,51800.0,10.8322,10.854,10.7887,10.7959,51800.0
2009-03-05 10:00:00,14.88,14.96,14.86,14.93,56600.0,10.7959,10.854,10.7814,10.8322,56600.0
2009-03-05 10:05:00,14.92,14.94,14.87,14.9,57800.0,10.8249,10.8395,10.7887,10.8104,57800.0
2009-03-05 10:10:00,14.88,14.88,14.74,14.74,73800.0,10.7959,10.7959,10.6944,10.6944,73800.0
2009-03-05 10:15:00,14.74,14.79,14.72,14.73,70000.0,10.6944,10.7306,10.6798,10.6871,70000.0
2009-03-05 10:20:00,14.73,14.73,14.66,14.69,60200.0,10.6871,10.6871,10.6363,10.6581,60200.0
2009-03-05 10:25:00,14.7,14.74,14.69,14.72,45600.0,10.6653,10.6944,10.6581,10.6798,45600.0
2009-03-05 10:30:00,14.71,14.8,14.7,14.8,83600.0,10.6726,10.7379,10.6653,10.7379,83600.0
2009-03-05 10:35:00,14.79,14.79,14.68,14.69,58000.0,10.7306,10.7306,10.6508,10.6581,58000.0
2009-03-05 10:40:00,14.69,14.74,14.68,14.68,55400.0,10.6581,10.6944,10.6508,10.6508,55400.0
2009-03-05 10:45:00,14.68,14.68,14.61,14.66,118600.0,10.6508,10.6508,10.6,10.6363,118600.0
2009-03-05 10:50:00,14.65,14.7,14.63,14.67,101600.0,10.6291,10.6653,10.6145,10.6436,101600.0
2009-03-05 10:55:00,14.67,14.7,14.61,14.63,73600.0,10.6436,10.6653,10.6,10.6145,73600.0
2009-03-05 11:00:00,14.62,14.66,14.6,14.6,85000.0,10.6073,10.6363,10.5928,10.5928,85000.0
2009-03-05 11:05:00,14.61,14.62,14.56,14.56,103400.0,10.6,10.6073,10.5638,10.5638,103400.0
2009-03-05 11:10:00,14.56,14.56,14.48,14.52,119600.0,10.5638,10.5638,10.5057,10.5347,119600.0
2009-03-05 11:15:00,14.52,14.52,14.43,14.49,98800.0,10.5347,10.5347,10.4694,10.513,98800.0
2009-03-05 11:20:00,14.47,14.49,14.46,14.47,45400.0,10.4985,10.513,10.4912,10.4985,45400.0
2009-03-05 11:25:00,14.47,14.47,14.4,14.42,48400.0,10.4985,10.4985,10.4477,10.4622,48400.0
2009-03-05 11:30:00,14.42,14.46,14.38,14.46,56200.0,10.4622,10.4912,10.4332,10.4912,56200.0
2009-03-05 11:35:00,14.46,14.51,14.46,14.5,88000.0,10.4912,10.5275,10.4912,10.5202,88000.0
2009-03-05 11:40:00,14.51,14.51,14.47,14.49,52400.0,10.5275,10.5275,10.4985,10.513,52400.0
2009-03-05 11:45:00,14.49,14.49,14.39,14.42,56400.0,10.513,10.513,10.4404,10.4622,56400.0
2009-03-05 11:50:00,14.42,14.45,14.4,14.43,80000.0,10.4622,10.4839,10.4477,10.4694,80000.0
2009-03-05 11:55:00,14.43,14.44,14.39,14.43,41400.0,10.4694,10.4767,10.4404,10.4694,41400.0
2009-03-05 12:00:00,14.43,14.46,14.38,14.4,38600.0,10.4694,10.4912,10.4332,10.4477,38600.0
2009-03-05 12:05:00,14.38,14.39,14.37,14.38,39000.0,10.4332,10.4404,10.4259,10.4332,39000.0
2009-03-05 12:10:00,14.38,14.4,14.37,14.4,67600.0,10.4332,10.4477,10.4259,10.4477,67600.0
2009-03-05 12:15:00,14.38,14.41,14.38,14.4,38600.0,10.4332,10.4549,10.4332,10.4477,38600.0
2009-03-05 12:20:00,14.4,14.45,14.39,14.39,62000.0,10.4477,10.4839,10.4404,10.4404,62000.0
2009-03-05 12:25:00,14.4,14.42,14.38,14.4,75600.0,10.4477,10.4622,10.4332,10.4477,75600.0
2009-03-05 12:30:00,14.4,14.4,14.34,14.36,56800.0,10.4477,10.4477,10.4041,10.4186,56800.0
2009-03-05 12:35:00,14.35,14.35,14.28,14.3,91800.0,10.4114,10.4114,10.3606,10.3751,91800.0
2009-03-05 12:40:00,14.3,14.31,14.28,14.29,65800.0,10.3751,10.3824,10.3606,10.3679,65800.0
2009-03-05 12:45:00,14.28,14.29,14.25,14.25,52600.0,10.3606,10.3679,10.3388,10.3388,52600.0
2009-03-05 12:50:00,14.26,14.27,14.25,14.25,25200.0,10.3461,10.3533,10.3388,10.3388,25200.0
2009-03-05 12:55:00,14.25,14.28,14.25,14.28,55800.0,10.3388,10.3606,10.3388,10.3606,55800.0
2009-03-05 13:00:00,14.28,14.31,14.27,14.3,82600.0,10.3606,10.3824,10.3533,10.3751,82600.0
2009-03-05 13:05:00,14.3,14.4,14.3,14.4,52200.0,10.3751,10.4477,10.3751,10.4477,52200.0
2009-03-05 13:10:00,14.39,14.45,14.38,14.45,62600.0,10.4404,10.4839,10.4332,10.4839,62600.0
2009-03-05 13:15:00,14.45,14.49,14.44,14.49,50600.0,10.4839,10.513,10.4767,10.513,50600.0
2009-03-05 13:20:00,14.47,14.47,14.35,14.36,46600.0,10.4985,10.4985,10.4114,10.4186,46600.0
2009-03-05 13:25:00,14.35,14.37,14.34,14.36,28800.0,10.4114,10.4259,10.4041,10.4186,28800.0
2009-03-05 13:30:00,14.36,14.38,14.31,14.35,48600.0,10.4186,10.4332,10.3824,10.4114,48600.0
2009-03-05 13:35:00,14.34,14.38,14.32,14.34,72800.0,10.4041,10.4332,10.3896,10.4041,72800.0
2009-03-05 13:40:00,14.34,14.37,14.3,14.31,64000.0,10.4041,10.4259,10.3751,10.3824,64000.0
2009-03-05 13:45:00,14.31,14.36,14.3,14.32,121200.0,10.3824,10.4186,10.3751,10.3896,121200.0
2009-03-05 13:50:00,14.32,14.38,14.26,14.29,191600.0,10.3896,10.4332,10.3461,10.3679,191600.0
2009-03-05 13:55:00,14.29,14.33,14.27,14.31,48800.0,10.3679,10.3969,10.3533,10.3824,48800.0
2009-03-05 14:00:00,14.31,14.34,14.28,14.33,99200.0,10.3824,10.4041,10.3606,10.3969,99200.0
2009-03-05 14:05:00,14.33,14.33,14.27,14.29,61000.0,10.3969,10.3969,10.3533,10.3679,61000.0
2009-03-05 14:10:00,14.28,14.28,14.22,14.24,72400.0,10.3606,10.3606,10.3171,10.3316,72400.0
2009-03-05 14:15:00,14.24,14.31,14.22,14.29,208600.0,10.3316,10.3824,10.3171,10.3679,208600.0
2009-03-05 14:20:00,14.29,14.29,14.18,14.19,73400.0,10.3679,10.3679,10.2881,10.2953,73400.0
2009-03-05 14:25:00,14.18,14.24,14.17,14.22,75000.0,10.2881,10.3316,10.2808,10.3171,75000.0
2009-03-05 14:30:00,14.22,14.34,14.22,14.34,86000.0,10.3171,10.4041,10.3171,10.4041,86000.0
2009-03-05 14:35:00,14.34,14.38,14.33,14.34,75600.0,10.4041,10.4332,10.3969,10.4041,75600.0
2009-03-05 14:40:00,14.34,14.37,14.32,14.36,56000.0,10.4041,10.4259,10.3896,10.4186,56000.0
2009-03-05 14:45:00,14.36,14.38,14.31,14.34,103200.0,10.4186,10.4332,10.3824,10.4041,103200.0
2009-03-05 14:50:00,14.34,14.36,14.31,14.32,60800.0,10.4041,10.4186,10.3824,10.3896,60800.0
2009-03-05 14:55:00,14.33,14.34,14.25,14.28,97000.0,10.3969,10.4041,10.3388,10.3606,97000.0
2009-03-05 15:00:00,14.28,14.3,14.25,14.27,58400.0,10.3606,10.3751,10.3388,10.3533,58400.0
2009-03-05 15:05:00,14.26,14.33,14.25,14.28,67800.0,10.3461,10.3969,10.3388,10.3606,67800.0
2009-03-05 15:10:00,14.27,14.33,14.26,14.31,163800.0,10.3533,10.3969,10.3461,10.3824,163800.0
2009-03-05 15:15:00,14.31,14.35,14.29,14.3,124000.0,10.3824,10.4114,10.3679,10.3751,124000.0
2009-03-05 15:20:00,14.31,14.34,14.29,14.31,77000.0,10.3824,10.4041,10.3679,10.3824,77000.0
2009-03-05 15:25:00,14.3,14.31,14.25,14.28,114400.0,10.3751,10.3824,10.3388,10.3606,114400.0
2009-03-05 15:30:00,14.27,14.29,14.18,14.19,113400.0,10.3533,10.3679,10.2881,10.2953,113400.0
2009-03-05 15:35:00,14.19,14.19,14.11,14.12,146200.0,10.2953,10.2953,10.2373,10.2445,146200.0
2009-03-05 15:40:00,14.13,14.15,14.08,14.13,213200.0,10.2518,10.2663,10.2155,10.2518,213200.0
2009-03-05 15:45:00,14.13,14.21,14.12,14.2,150000.0,10.2518,10.3098,10.2445,10.3026,150000.0
2009-03-05 15:50:00,14.21,14.23,14.18,14.23,248200.0,10.3098,10.3243,10.2881,10.3243,248200.0
2009-03-05 15:55:00,14.24,14.28,14.23,14.26,527600.0,10.3316,10.3606,10.3243,10.3461,527600.0
2009-03-06 09:30:00,14.36,14.45,14.08,14.41,49600.0,10.4186,10.4839,10.2155,10.4549,49600.0
2009-03-06 09:35:00,14.41,14.57,14.35,14.46,60000.0,10.4549,10.571,10.4114,10.4912,60000.0
2009-03-06 09:40:00,14.47,14.85,14.45,14.85,52800.0,10.4985,10.7742,10.4839,10.7742,52800.0
2009-03-06 09:45:00,14.84,14.88,14.74,14.74,48800.0,10.7669,10.7959,10.6944,10.6944,48800.0
2009-03-06 09:50:00,14.72,14.73,14.6,14.6,50000.0,10.6798,10.6871,10.5928,10.5928,50000.0
2009-03-06 09:55:00,14.61,14.63,14.59,14.59,34800.0,10.6,10.6145,10.5855,10.5855,34800.0
2009-03-06 10:00:00,14.58,14.63,14.55,14.61,78400.0,10.5783,10.6145,10.5565,10.6,78400.0
2009-03-06 10:05:00,14.63,14.71,14.58,14.62,70400.0,10.6145,10.6726,10.5783,10.6073,70400.0
2009-03-06 10:10:00,14.62,14.62,14.47,14.52,54000.0,10.6073,10.6073,10.4985,10.5347,54000.0
2009-03-06 10:15:00,14.53,14.53,14.37,14.45,85800.0,10.542,10.542,10.4259,10.4839,85800.0
2009-03-06 10:20:00,14.46,14.56,14.44,14.51,90400.0,10.4912,10.5638,10.4767,10.5275,90400.0
2009-03-06 10:25:00,14.51,14.56,14.48,14.55,86400.0,10.5275,10.5638,10.5057,10.5565,86400.0
2009-03-06 10:30:00,14.54,14.58,14.43,14.44,59600.0,10.5492,10.5783,10.4694,10.4767,59600.0
2009-03-06 10:35:00,14.46,14.49,14.4,14.46,68000.0,10.4912,10.513,10.4477,10.4912,68000.0
2009-03-06 10:40:00,14.47,14.56,14.46,14.49,51200.0,10.4985,10.5638,10.4912,10.513,51200.0
2009-03-06 10:45:00,14.49,14.49,14.42,14.45,80200.0,10.513,10.513,10.4622,10.4839,80200.0
2009-03-06 10:50:00,14.44,14.44,14.34,14.4,59800.0,10.4767,10.4767,10.4041,10.4477,59800.0
2009-03-06 10:55:00,14.42,14.45,14.34,14.36,66000.0,10.4622,10.4839,10.4041,10.4186,66000.0
2009-03-06 11:00:00,14.34,14.46,14.34,14.46,142600.0,10.4041,10.4912,10.4041,10.4912,142600.0
2009-03-06 11:05:00,14.45,14.46,14.4,14.42,62000.0,10.4839,10.4912,10.4477,10.4622,62000.0
2009-03-06 11:10:00,14.42,14.43,14.35,14.36,356600.0,10.4622,10.4694,10.4114,10.4186,356600.0
2009-03-06 11:15:00,14.36,14.43,14.35,14.43,76400.0,10.4186,10.4694,10.4114,10.4694,76400.0
2009-03-06 11:20:00,14.42,14.42,14.34,14.34,52600.0,10.4622,10.4622,10.4041,10.4041,52600.0
2009-03-06 11:25:00,14.35,14.37,14.29,14.31,295400.0,10.4114,10.4259,10.3679,10.3824,295400.0
2009-03-06 11:30:00,14.31,14.46,14.31,14.43,150800.0,10.3824,10.4912,10.3824,10.4694,150800.0
2009-03-06 11:35:00,14.42,14.47,14.39,14.41,44000.0,10.4622,10.4985,10.4404,10.4549,44000.0
2009-03-06 11:40:00,14.4,14.47,14.4,14.45,128600.0,10.4477,10.4985,10.4477,10.4839,128600.0
2009-03-06 11:45:00,14.45,14.49,14.42,14.48,68600.0,10.4839,10.513,10.4622,10.5057,68600.0
2009-03-06 11:50:00,14.47,14.53,14.46,14.51,34000.0,10.4985,10.542,10.4912,10.5275,34000.0
2009-03-06 11:55:00,14.52,14.59,14.51,14.55,61800.0,10.5347,10.5855,10.5275,10.5565,61800.0
2009-03-06 12:00:00,14.53,14.59,14.51,14.55,83000.0,10.542,10.5855,10.5275,10.5565,83000.0
2009-03-06 12:05:00,14.55,14.59,14.55,14.56,193400.0,10.5565,10.5855,10.5565,10.5638,193400.0
2009-03-06 12:10:00,14.56,14.63,14.53,14.56,183600.0,10.5638,10.6145,10.542,10.5638,183600.0
2009-03-06 12:15:00,14.58,14.67,14.57,14.63,71200.0,10.5783,10.6436,10.571,10.6145,71200.0
2009-03-06 12:20:00,14.63,14.7,14.63,14.67,70600.0,10.6145,10.6653,10.6145,10.6436,70600.0
2009-03-06 12:25:00,14.67,14.71,14.61,14.68,91800.0,10.6436,10.6726,10.6,10.6508,91800.0
2009-03-06 12:30:00,14.67,14.68,14.58,14.58,189200.0,10.6436,10.6508,10.5783,10.5783,189200.0
2009-03-06 12:35:00,14.58,14.58,14.52,14.54,45800.0,10.5783,10.5783,10.5347,10.5492,45800.0
2009-03-06 12:40:00,14.53,14.53,14.44,14.47,126600.0,10.542,10.542,10.4767,10.4985,126600.0
2009-03-06 12:45:00,14.46,14.46,14.37,14.37,76400.0,10.4912,10.4912,10.4259,10.4259,76400.0
2009-03-06 12:50:00,14.38,14.41,14.37,14.4,69600.0,10.4332,10.4549,10.4259,10.4477,69600.0
2009-03-06 12:55:00,14.4,14.43,14.39,14.43,55000.0,10.4477,10.4694,10.4404,10.4694,55000.0
2009-03-06 13:00:00,14.43,14.44,14.4,14.43,48400.0,10.4694,10.4767,10.4477,10.4694,48400.0
2009-03-06 13:05:00,14.42,14.43,14.4,14.4,155800.0,10.4622,10.4694,10.4477,10.4477,155800.0
2009-03-06 13:10:00,14.4,14.42,14.38,14.4,97200.0,10.4477,10.4622,10.4332,10.4477,97200.0
2009-03-06 13:15:00,14.38,14.42,14.37,14.38,181000.0,10.4332,10.4622,10.4259,10.4332,181000.0
2009-03-06 13:20:00,14.38,14.41,14.37,14.4,86200.0,10.4332,10.4549,10.4259,10.4477,86200.0
2009-03-06 13:25:00,14.38,14.45,14.38,14.45,171400.0,10.4332,10.4839,10.4332,10.4839,171400.0
2009-03-06 13:30:00,14.44,14.45,14.37,14.38,151400.0,10.4767,10.4839,10.4259,10.4332,151400.0
2009-03-06 13:35:00,14.38,14.4,14.36,14.36,127000.0,10.4332,10.4477,10.4186,10.4186,127000.0
2009-03-06 13:40:00,14.36,14.38,14.34,14.36,198800.0,10.4186,10.4332,10.4041,10.4186,198800.0
2009-03-06 13:45:00,14.35,14.46,14.35,14.4,124200.0,10.4114,10.4912,10.4114,10.4477,124200.0
2009-03-06 13:50:00,14.4,14.4,14.35,14.4,33000.0,10.4477,10.4477,10.4114,10.4477,33000.0
2009-03-06 13:55:00,14.39,14.42,14.37,14.4,41200.0,10.4404,10.4622,10.4259,10.4477,41200.0
2009-03-06 14:00:00,14.4,14.47,14.39,14.39,146200.0,10.4477,10.4985,10.4404,10.4404,146200.0
2009-03-06 14:05:00,14.39,14.46,14.37,14.45,77400.0,10.4404,10.4912,10.4259,10.4839,77400.0
2009-03-06 14:10:00,14.45,14.45,14.4,14.45,109800.0,10.4839,10.4839,10.4477,10.4839,109800.0
2009-03-06 14:15:00,14.44,14.45,14.36,14.4,190600.0,10.4767,10.4839,10.4186,10.4477,190600.0
2009-03-06 14:20:00,14.42,14.46,14.4,14.42,86000.0,10.4622,10.4912,10.4477,10.4622,86000.0
2009-03-06 14:25:00,14.41,14.5,14.4,14.5,66400.0,10.4549,10.5202,10.4477,10.5202,66400.0
2009-03-06 14:30:00,14.52,14.52,14.44,14.46,71000.0,10.5347,10.5347,10.4767,10.4912,71000.0
2009-03-06 14:35:00,14.46,14.52,14.44,14.49,77800.0,10.4912,10.5347,10.4767,10.513,77800.0
2009-03-06 14:40:00,14.48,14.49,14.38,14.41,186400.0,10.5057,10.513,10.4332,10.4549,186400.0
2009-03-06 14:45:00,14.42,14.45,14.4,14.42,89400.0,10.4622,10.4839,10.4477,10.4622,89400.0
2009-03-06 14:50:00,14.42,14.45,14.4,14.4,96000.0,10.4622,10.4839,10.4477,10.4477,96000.0
2009-03-06 14:55:00,14.4,14.43,14.39,14.41,188400.0,10.4477,10.4694,10.4404,10.4549,188400.0
2009-03-06 15:00:00,14.4,14.44,14.4,14.41,120800.0,10.4477,10.4767,10.4477,10.4549,120800.0
2009-03-06 15:05:00,14.41,14.44,14.39,14.42,133600.0,10.4549,10.4767,10.4404,10.4622,133600.0
2009-03-06 15:10:00,14.43,14.46,14.4,14.4,145200.0,10.4694,10.4912,10.4477,10.4477,145200.0
2009-03-06 15:15:00,14.41,14.49,14.4,14.43,136400.0,10.4549,10.513,10.4477,10.4694,136400.0
2009-03-06 15:20:00,14.43,14.44,14.4,14.4,149200.0,10.4694,10.4767,10.4477,10.4477,149200.0
2009-03-06 15:25:00,14.41,14.44,14.35,14.37,429200.0,10.4549,10.4767,10.4114,10.4259,429200.0
2009-03-06 15:30:00,14.37,14.5,14.35,14.5,338800.0,10.4259,10.5202,10.4114,10.5202,338800.0
2009-03-06 15:35:00,14.49,14.5,14.45,14.47,147400.0,10.513,10.5202,10.4839,10.4985,147400.0
2009-03-06 15:40:00,14.47,14.65,14.47,14.62,310000.0,10.4985,10.6291,10.4985,10.6073,310000.0
2009-03-06 15:45:00,14.62,14.72,14.57,14.61,180800.0,10.6073,10.6798,10.571,10.6,180800.0
2009-03-06 15:50:00,14.6,14.65,14.59,14.65,210000.0,10.5928,10.6291,10.5855,10.6291,210000.0
2009-03-06 15:55:00,14.65,14.72,14.65,14.7,218200.0,10.6291,10.6798,10.6291,10.6653,218200.0
2009-03-09 09:30:00,14.6,14.61,14.49,14.58,68800.0,10.5928,10.6,10.513,10.5783,68800.0
2009-03-09 09:35:00,14.59,14.62,14.5,14.53,47800.0,10.5855,10.6073,10.5202,10.542,47800.0
2009-03-09 09:40:00,14.54,14.64,14.54,14.6,53400.0,10.5492,10.6218,10.5492,10.5928,53400.0
2009-03-09 09:45:00,14.59,14.74,14.59,14.72,29400.0,10.5855,10.6944,10.5855,10.6798,29400.0
2009-03-09 09:50:00,14.74,14.79,14.67,14.72,52600.0,10.6944,10.7306,10.6436,10.6798,52600.0
2009-03-09 09:55:00,14.72,14.76,14.66,14.69,68200.0,10.6798,10.7089,10.6363,10.6581,68200.0
2009-03-09 10:00:00,14.69,14.76,14.68,14.75,43400.0,10.6581,10.7089,10.6508,10.7016,43400.0
2009-03-09 10:05:00,14.75,14.9,14.75,14.84,58000.0,10.7016,10.8104,10.7016,10.7669,58000.0
2009-03-09 10:10:00,14.84,14.94,14.83,14.88,59600.0,10.7669,10.8395,10.7596,10.7959,59600.0
2009-03-09 10:15:00,14.88,14.94,14.85,14.9,63600.0,10.7959,10.8395,10.7742,10.8104,63600.0
2009-03-09 10:20:00,14.9,14.92,14.8,14.82,32800.0,10.8104,10.8249,10.7379,10.7524,32800.0
2009-03-09 10:25:00,14.81,14.83,14.77,14.77,41800.0,10.7451,10.7596,10.7161,10.7161,41800.0
2009-03-09 10:30:00,14.76,14.83,14.7,14.72,53800.0,10.7089,10.7596,10.6653,10.6798,53800.0
2009-03-09 10:35:00,14.71,14.72,14.65,14.7,44200.0,10.6726,10.6798,10.6291,10.6653,44200.0
2009-03-09 10:40:00,14.71,14.8,14.65,14.79,52200.0,10.6726,10.7379,10.6291,10.7306,52200.0
2009-03-09 10:45:00,14.79,14.81,14.73,14.74,42200.0,10.7306,10.7451,10.6871,10.6944,42200.0
2009-03-09 10:50:00,14.73,14.81,14.72,14.74,45400.0,10.6871,10.7451,10.6798,10.6944,45400.0
2009-03-09 10:55:00,14.74,14.76,14.67,14.72,83200.0,10.6944,10.7089,10.6436,10.6798,83200.0
2009-03-09 11:00:00,14.72,14.78,14.69,14.71,63200.0,10.6798,10.7234,10.6581,10.6726,63200.0
2009-03-09 11:05:00,14.72,14.74,14.68,14.7,68800.0,10.6798,10.6944,10.6508,10.6653,68800.0
2009-03-09 11:10:00,14.7,14.75,14.69,14.75,46600.0,10.6653,10.7016,10.6581,10.7016,46600.0
2009-03-09 11:15:00,14.75,14.78,14.7,14.72,29600.0,10.7016,10.7234,10.6653,10.6798,29600.0
2009-03-09 11:20:00,14.71,14.77,14.69,14.74,73200.0,10.6726,10.7161,10.6581,10.6944,73200.0
2009-03-09 11:25:00,14.74,14.8,14.72,14.74,37000.0,10.6944,10.7379,10.6798,10.6944,37000.0
2009-03-09 11:30:00,14.75,14.79,14.72,14.74,55200.0,10.7016,10.7306,10.6798,10.6944,55200.0
2009-03-09 11:35:00,14.75,14.78,14.72,14.74,52400.0,10.7016,10.7234,10.6798,10.6944,52400.0
2009-03-09 11:40:00,14.74,14.77,14.7,14.76,56800.0,10.6944,10.7161,10.6653,10.7089,56800.0
2009-03-09 11:45:00,14.78,14.79,14.71,14.74,64000.0,10.7234,10.7306,10.6726,10.6944,64000.0
2009-03-09 11:50:00,14.75,14.78,14.7,14.71,49800.0,10.7016,10.7234,10.6653,10.6726,49800.0
2009-03-09 11:55:00,14.71,14.72,14.67,14.71,33000.0,10.6726,10.6798,10.6436,10.6726,33000.0
2009-03-09 12:00:00,14.71,14.76,14.71,14.76,41200.0,10.6726,10.7089,10.6726,10.7089,41200.0
2009-03-09 12:05:00,14.77,14.78,14.72,14.75,29200.0,10.7161,10.7234,10.6798,10.7016,29200.0
2009-03-09 12:10:00,14.77,14.82,14.77,14.81,26600.0,10.7161,10.7524,10.7161,10.7451,26600.0
2009-03-09 12:15:00,14.8,14.84,14.78,14.83,34200.0,10.7379,10.7669,10.7234,10.7596,34200.0
2009-03-09 12:20:00,14.83,14.86,14.81,14.81,44800.0,10.7596,10.7814,10.7451,10.7451,44800.0
2009-03-09 12:25:00,14.81,14.83,14.76,14.79,37800.0,10.7451,10.7596,10.7089,10.7306,37800.0
2009-03-09 12:30:00,14.78,14.8,14.76,14.8,23600.0,10.7234,10.7379,10.7089,10.7379,23600.0
2009-03-09 12:35:00,14.8,14.82,14.72,14.72,59000.0,10.7379,10.7524,10.6798,10.6798,59000.0
2009-03-09 12:40:00,14.72,14.77,14.71,14.76,55600.0,10.6798,10.7161,10.6726,10.7089,55600.0
2009-03-09 12:45:00,14.77,14.77,14.74,14.75,28400.0,10.7161,10.7161,10.6944,10.7016,28400.0
2009-03-09 12:50:00,14.75,14.77,14.74,14.74,29000.0,10.7016,10.7161,10.6944,10.6944,29000.0
2009-03-09 12:55:00,14.74,14.77,14.74,14.76,22800.0,10.6944,10.7161,10.6944,10.7089,22800.0
2009-03-09 13:00:00,14.74,14.74,14.72,14.72,89800.0,10.6944,10.6944,10.6798,10.6798,89800.0
2009-03-09 13:05:00,14.72,14.73,14.67,14.72,183200.0,10.6798,10.6871,10.6436,10.6798,183200.0
2009-03-09 13:10:00,14.72,14.72,14.7,14.71,50200.0,10.6798,10.6798,10.6653,10.6726,50200.0
2009-03-09 13:15:00,14.71,14.76,14.7,14.74,54800.0,10.6726,10.7089,10.6653,10.6944,54800.0
2009-03-09 13:20:00,14.73,14.76,14.72,14.72,32600.0,10.6871,10.7089,10.6798,10.6798,32600.0
2009-03-09 13:25:00,14.72,14.76,14.71,14.73,80600.0,10.6798,10.7089,10.6726,10.6871,80600.0
2009-03-09 13:30:00,14.74,14.76,14.72,14.76,146600.0,10.6944,10.7089,10.6798,10.7089,146600.0
2009-03-09 13:35:00,14.77,14.77,14.72,14.73,40800.0,10.7161,10.7161,10.6798,10.6871,40800.0
2009-03-09 13:40:00,14.73,14.79,14.73,14.77,92800.0,10.6871,10.7306,10.6871,10.7161,92800.0
2009-03-09 13:45:00,14.76,14.81,14.72,14.81,66600.0,10.7089,10.7451,10.6798,10.7451,66600.0
2009-03-09 13:50:00,14.81,14.83,14.8,14.81,60200.0,10.7451,10.7596,10.7379,10.7451,60200.0
2009-03-09 13:55:00,14.8,14.83,14.74,14.78,44200.0,10.7379,10.7596,10.6944,10.7234,44200.0
2009-03-09 14:00:00,14.79,14.88,14.76,14.86,95400.0,10.7306,10.7959,10.7089,10.7814,95400.0
2009-03-09 14:05:00,14.87,14.9,14.85,14.85,55600.0,10.7887,10.8104,10.7742,10.7742,55600.0
2009-03-09 14:10:00,14.85,14.86,14.76,14.79,32400.0,10.7742,10.7814,10.7089,10.7306,32400.0
2009-03-09 14:15:00,14.8,14.8,14.74,14.78,43400.0,10.7379,10.7379,10.6944,10.7234,43400.0
2009-03-09 14:20:00,14.78,14.8,14.73,14.74,129800.0,10.7234,10.7379,10.6871,10.6944,129800.0
2009-03-09 14:25:00,14.76,14.77,14.73,14.75,266200.0,10.7089,10.7161,10.6871,10.7016,266200.0
2009-03-09 14:30:00,14.76,14.77,14.72,14.74,67400.0,10.7089,10.7161,10.6798,10.6944,67400.0
2009-03-09 14:35:00,14.74,14.76,14.72,14.76,75200.0,10.6944,10.7089,10.6798,10.7089,75200.0
2009-03-09 14:40:00,14.77,14.78,14.72,14.74,119400.0,10.7161,10.7234,10.6798,10.6944,119400.0
2009-03-09 14:45:00,14.74,14.84,14.72,14.8,95800.0,10.6944,10.7669,10.6798,10.7379,95800.0
2009-03-09 14:50:00,14.8,14.83,14.76,14.78,67800.0,10.7379,10.7596,10.7089,10.7234,67800.0
2009-03-09 14:55:00,14.78,14.79,14.7,14.71,49200.0,10.7234,10.7306,10.6653,10.6726,49200.0
2009-03-09 15:00:00,14.74,14.77,14.73,14.77,69800.0,10.6944,10.7161,10.6871,10.7161,69800.0
2009-03-09 15:05:00,14.76,14.77,14.72,14.77,172000.0,10.7089,10.7161,10.6798,10.7161,172000.0
2009-03-09 15:10:00,14.76,14.79,14.73,14.76,261200.0,10.7089,10.7306,10.6871,10.7089,261200.0
2009-03-09 15:15:00,14.76,14.76,14.69,14.73,103200.0,10.7089,10.7089,10.6581,10.6871,103200.0
2009-03-09 15:20:00,14.72,14.74,14.7,14.72,113400.0,10.6798,10.6944,10.6653,10.6798,113400.0
2009-03-09 15:25:00,14.72,14.77,14.7,14.74,88200.0,10.6798,10.7161,10.6653,10.6944,88200.0
2009-03-09 15:30:00,14.74,14.79,14.72,14.74,108400.0,10.6944,10.7306,10.6798,10.6944,108400.0
2009-03-09 15:35:00,14.74,14.78,14.71,14.72,284000.0,10.6944,10.7234,10.6726,10.6798,284000.0
2009-03-09 15:40:00,14.72,14.76,14.71,14.72,185400.0,10.6798,10.7089,10.6726,10.6798,185400.0
2009-03-09 15:45:00,14.72,14.75,14.7,14.71,277000.0,10.6798,10.7016,10.6653,10.6726,277000.0
2009-03-09 15:50:00,14.72,14.76,14.7,14.74,375200.0,10.6798,10.7089,10.6653,10.6944,375200.0
2009-03-09 15:55:00,14.74,14.77,14.72,14.76,363000.0,10.6944,10.7161,10.6798,10.7089,363000.0
2009-03-10 09:30:00,14.93,15.12,14.93,15.06,27200.0,10.8322,10.9701,10.8322,10.9265,27200.0
2009-03-10 09:35:00,15.06,15.33,15.04,15.31,74800.0,10.9265,11.1224,10.912,11.1079,74800.0
2009-03-10 09:40:00,15.28,15.5,15.28,15.49,69400.0,11.0861,11.2458,11.0861,11.2385,69400.0
2009-03-10 09:45:00,15.49,15.52,15.45,15.47,134000.0,11.2385,11.2603,11.2095,11.224,134000.0
2009-03-10 09:50:00,15.47,15.67,15.42,15.65,134200.0,11.224,11.3691,11.1877,11.3546,134200.0
2009-03-10 09:55:00,15.65,15.81,15.59,15.78,158800.0,11.3546,11.4707,11.3111,11.4489,158800.0
2009-03-10 10:00:00,15.78,15.86,15.78,15.84,120000.0,11.4489,11.5069,11.4489,11.4924,120000.0
2009-03-10 10:05:00,15.84,15.84,15.74,15.82,125800.0,11.4924,11.4924,11.4199,11.4779,125800.0
2009-03-10 10:10:00,15.82,15.87,15.8,15.83,68000.0,11.4779,11.5142,11.4634,11.4852,68000.0
2009-03-10 10:15:00,15.83,15.9,15.78,15.8,44800.0,11.4852,11.536,11.4489,11.4634,44800.0
2009-03-10 10:20:00,15.79,15.81,15.74,15.79,58000.0,11.4562,11.4707,11.4199,11.4562,58000.0
2009-03-10 10:25:00,15.78,15.83,15.76,15.81,112400.0,11.4489,11.4852,11.4344,11.4707,112400.0
2009-03-10 10:30:00,15.81,15.88,15.81,15.84,101000.0,11.4707,11.5215,11.4707,11.4924,101000.0
2009-03-10 10:35:00,15.84,15.94,15.82,15.92,132600.0,11.4924,11.565,11.4779,11.5505,132600.0
2009-03-10 10:40:00,15.91,15.94,15.85,15.9,88800.0,11.5432,11.565,11.4997,11.536,88800.0
2009-03-10 10:45:00,15.89,15.96,15.89,15.94,115000.0,11.5287,11.5795,11.5287,11.565,115000.0
2009-03-10 10:50:00,15.93,15.97,15.88,15.92,72200.0,11.5577,11.5868,11.5215,11.5505,72200.0
2009-03-10 10:55:00,15.92,15.97,15.92,15.92,87600.0,11.5505,11.5868,11.5505,11.5505,87600.0
2009-03-10 11:00:00,15.92,15.96,15.88,15.88,79400.0,11.5505,11.5795,11.5215,11.5215,79400.0
2009-03-10 11:05:00,15.88,15.9,15.86,15.9,57600.0,11.5215,11.536,11.5069,11.536,57600.0
2009-03-10 11:10:00,15.9,16.0,15.87,16.0,129400.0,11.536,11.6085,11.5142,11.6085,129400.0
2009-03-10 11:15:00,16.0,16.03,15.97,15.99,79800.0,11.6085,11.6303,11.5868,11.6013,79800.0
2009-03-10 11:20:00,15.97,16.02,15.97,15.99,48400.0,11.5868,11.623,11.5868,11.6013,48400.0
2009-03-10 11:25:00,16.0,16.06,15.97,16.02,41800.0,11.6085,11.6521,11.5868,11.623,41800.0
2009-03-10 11:30:00,16.01,16.03,15.99,16.02,31200.0,11.6158,11.6303,11.6013,11.623,31200.0
2009-03-10 11:35:00,16.0,16.01,15.99,15.99,68000.0,11.6085,11.6158,11.6013,11.6013,68000.0
2009-03-10 11:40:00,16.0,16.02,15.99,16.0,29600.0,11.6085,11.623,11.6013,11.6085,29600.0
2009-03-10 11:45:00,16.0,16.03,15.99,15.99,36600.0,11.6085,11.6303,11.6013,11.6013,36600.0
2009-03-10 11:50:00,15.99,16.08,15.99,16.07,107600.0,11.6013,11.6666,11.6013,11.6593,107600.0
2009-03-10 11:55:00,16.07,16.13,16.06,16.11,55800.0,11.6593,11.7028,11.6521,11.6883,55800.0
2009-03-10 12:00:00,16.12,16.17,16.1,16.14,53000.0,11.6956,11.7319,11.6811,11.7101,53000.0
2009-03-10 12:05:00,16.15,16.16,16.08,16.08,59400.0,11.7174,11.7246,11.6666,11.6666,59400.0
2009-03-10 12:10:00,16.08,16.11,16.07,16.09,62200.0,11.6666,11.6883,11.6593,11.6738,62200.0
2009-03-10 12:15:00,16.09,16.11,16.05,16.07,50000.0,11.6738,11.6883,11.6448,11.6593,50000.0
2009-03-10 12:20:00,16.07,16.07,16.04,16.04,24600.0,11.6593,11.6593,11.6375,11.6375,24600.0
2009-03-10 12:25:00,16.04,16.1,16.02,16.1,46400.0,11.6375,11.6811,11.623,11.6811,46400.0
2009-03-10 12:30:00,16.1,16.12,16.09,16.1,49200.0,11.6811,11.6956,11.6738,11.6811,49200.0
2009-03-10 12:35:00,16.1,16.12,16.09,16.1,59600.0,11.6811,11.6956,11.6738,11.6811,59600.0
2009-03-10 12:40:00,16.1,16.12,16.08,16.11,33400.0,11.6811,11.6956,11.6666,11.6883,33400.0
2009-03-10 12:45:00,16.11,16.16,16.11,16.14,83800.0,11.6883,11.7246,11.6883,11.7101,83800.0
2009-03-10 12:50:00,16.14,16.15,16.12,16.13,56800.0,11.7101,11.7174,11.6956,11.7028,56800.0
2009-03-10 12:55:00,16.13,16.15,16.11,16.13,98200.0,11.7028,11.7174,11.6883,11.7028,98200.0
2009-03-10 13:00:00,16.13,16.16,16.12,16.14,42800.0,11.7028,11.7246,11.6956,11.7101,42800.0
2009-03-10 13:05:00,16.13,16.16,16.12,16.16,46000.0,11.7028,11.7246,11.6956,11.7246,46000.0
2009-03-10 13:10:00,16.16,16.2,16.12,16.18,43400.0,11.7246,11.7536,11.6956,11.7391,43400.0
2009-03-10 13:15:00,16.18,16.21,16.16,16.16,27600.0,11.7391,11.7609,11.7246,11.7246,27600.0
2009-03-10 13:20:00,16.16,16.19,16.15,16.16,33200.0,11.7246,11.7464,11.7174,11.7246,33200.0
2009-03-10 13:25:00,16.16,16.16,16.12,16.14,24000.0,11.7246,11.7246,11.6956,11.7101,24000.0
2009-03-10 13:30:00,16.13,16.2,16.13,16.2,27800.0,11.7028,11.7536,11.7028,11.7536,27800.0
2009-03-10 13:35:00,16.18,16.18,16.15,16.16,32000.0,11.7391,11.7391,11.7174,11.7246,32000.0
2009-03-10 13:40:00,16.17,16.22,16.17,16.21,43200.0,11.7319,11.7681,11.7319,11.7609,43200.0
2009-03-10 13:45:00,16.2,16.22,16.18,16.21,35000.0,11.7536,11.7681,11.7391,11.7609,35000.0
2009-03-10 13:50:00,16.22,16.22,16.17,16.18,33200.0,11.7681,11.7681,11.7319,11.7391,33200.0
2009-03-10 13:55:00,16.18,16.18,16.13,16.15,35600.0,11.7391,11.7391,11.7028,11.7174,35600.0
2009-03-10 14:00:00,16.15,16.15,16.12,16.14,29000.0,11.7174,11.7174,11.6956,11.7101,29000.0
2009-03-10 14:05:00,16.14,16.16,16.11,16.13,57400.0,11.7101,11.7246,11.6883,11.7028,57400.0
2009-03-10 14:10:00,16.13,16.16,16.11,16.13,87600.0,11.7028,11.7246,11.6883,11.7028,87600.0
2009-03-10 14:15:00,16.11,16.15,16.11,16.13,85200.0,11.6883,11.7174,11.6883,11.7028,85200.0
2009-03-10 14:20:00,16.13,16.16,16.11,16.14,51200.0,11.7028,11.7246,11.6883,11.7101,51200.0
2009-03-10 14:25:00,16.13,16.19,16.13,16.17,66000.0,11.7028,11.7464,11.7028,11.7319,66000.0
2009-03-10 14:30:00,16.17,16.22,16.15,16.2,72400.0,11.7319,11.7681,11.7174,11.7536,72400.0
2009-03-10 14:35:00,16.2,16.22,16.18,16.2,97600.0,11.7536,11.7681,11.7391,11.7536,97600.0
2009-03-10 14:40:00,16.2,16.22,16.2,16.22,73400.0,11.7536,11.7681,11.7536,11.7681,73400.0
2009-03-10 14:45:00,16.23,16.24,16.11,16.14,104600.0,11.7754,11.7826,11.6883,11.7101,104600.0
2009-03-10 14:50:00,16.13,16.18,16.13,16.13,42600.0,11.7028,11.7391,11.7028,11.7028,42600.0
2009-03-10 14:55:00,16.14,16.26,16.14,16.25,87600.0,11.7101,11.7972,11.7101,11.7899,87600.0
2009-03-10 15:00:00,16.25,16.25,16.21,16.23,68000.0,11.7899,11.7899,11.7609,11.7754,68000.0
2009-03-10 15:05:00,16.23,16.27,16.22,16.23,79200.0,11.7754,11.8044,11.7681,11.7754,79200.0
2009-03-10 15:10:00,16.23,16.26,16.22,16.23,71400.0,11.7754,11.7972,11.7681,11.7754,71400.0
2009-03-10 15:15:00,16.23,16.23,16.18,16.23,85200.0,11.7754,11.7754,11.7391,11.7754,85200.0
2009-03-10 15:20:00,16.22,16.27,16.19,16.23,34800.0,11.7681,11.8044,11.7464,11.7754,34800.0
2009-03-10 15:25:00,16.23,16.35,16.22,16.31,64000.0,11.7754,11.8625,11.7681,11.8334,64000.0
2009-03-10 15:30:00,16.32,16.33,16.25,16.26,82800.0,11.8407,11.8479,11.7899,11.7972,82800.0
2009-03-10 15:35:00,16.27,16.3,16.23,16.28,79800.0,11.8044,11.8262,11.7754,11.8117,79800.0
2009-03-10 15:40:00,16.28,16.33,16.24,16.27,142800.0,11.8117,11.8479,11.7826,11.8044,142800.0
2009-03-10 15:45:00,16.27,16.27,16.21,16.26,188600.0,11.8044,11.8044,11.7609,11.7972,188600.0
2009-03-10 15:50:00,16.26,16.3,16.25,16.29,187600.0,11.7972,11.8262,11.7899,11.8189,187600.0
2009-03-10 15:55:00,16.29,16.36,16.29,16.3,225000.0,11.8189,11.8697,11.8189,11.8262,225000.0
2009-03-11 09:30:00,16.49,16.5,16.39,16.39,41400.0,11.964,11.9713,11.8915,11.8915,41400.0
2009-03-11 09:35:00,16.42,16.42,16.27,16.34,50600.0,11.9132,11.9132,11.8044,11.8552,50600.0
2009-03-11 09:40:00,16.35,16.4,16.23,16.34,45800.0,11.8625,11.8987,11.7754,11.8552,45800.0
2009-03-11 09:45:00,16.34,16.49,16.3,16.39,61200.0,11.8552,11.964,11.8262,11.8915,61200.0
2009-03-11 09:50:00,16.41,16.53,16.39,16.51,39800.0,11.906,11.9931,11.8915,11.9785,39800.0
2009-03-11 09:55:00,16.51,16.51,16.42,16.46,47800.0,11.9785,11.9785,11.9132,11.9423,47800.0
2009-03-11 10:00:00,16.46,16.5,16.42,16.43,41600.0,11.9423,11.9713,11.9132,11.9205,41600.0
2009-03-11 10:05:00,16.43,16.46,16.38,16.46,93800.0,11.9205,11.9423,11.8842,11.9423,93800.0
2009-03-11 10:10:00,16.45,16.5,16.38,16.39,109400.0,11.935,11.9713,11.8842,11.8915,109400.0
2009-03-11 10:15:00,16.39,16.43,16.38,16.41,46400.0,11.8915,11.9205,11.8842,11.906,46400.0
2009-03-11 10:20:00,16.4,16.46,16.38,16.41,38600.0,11.8987,11.9423,11.8842,11.906,38600.0
2009-03-11 10:25:00,16.41,16.5,16.41,16.46,49200.0,11.906,11.9713,11.906,11.9423,49200.0
2009-03-11 10:30:00,16.47,16.5,16.44,16.49,51000.0,11.9495,11.9713,11.9278,11.964,51000.0
2009-03-11 10:35:00,16.49,16.49,16.45,16.45,83600.0,11.964,11.964,11.935,11.935,83600.0
2009-03-11 10:40:00,16.45,16.47,16.43,16.45,40400.0,11.935,11.9495,11.9205,11.935,40400.0
2009-03-11 10:45:00,16.46,16.47,16.43,16.45,138000.0,11.9423,11.9495,11.9205,11.935,138000.0
2009-03-11 10:50:00,16.44,16.48,16.43,16.46,61000.0,11.9278,11.9568,11.9205,11.9423,61000.0
2009-03-11 10:55:00,16.46,16.47,16.43,16.43,39600.0,11.9423,11.9495,11.9205,11.9205,39600.0
2009-03-11 11:00:00,16.44,16.48,16.43,16.47,50800.0,11.9278,11.9568,11.9205,11.9495,50800.0
2009-03-11 11:05:00,16.47,16.48,16.44,16.47,37400.0,11.9495,11.9568,11.9278,11.9495,37400.0
2009-03-11 11:10:00,16.47,16.47,16.43,16.45,57000.0,11.9495,11.9495,11.9205,11.935,57000.0
2009-03-11 11:15:00,16.45,16.46,16.43,16.43,39200.0,11.935,11.9423,11.9205,11.9205,39200.0
2009-03-11 11:20:00,16.43,16.43,16.4,16.4,80800.0,11.9205,11.9205,11.8987,11.8987,80800.0
2009-03-11 11:25:00,16.42,16.42,16.4,16.42,46800.0,11.9132,11.9132,11.8987,11.9132,46800.0
2009-03-11 11:30:00,16.42,16.45,16.41,16.41,57200.0,11.9132,11.935,11.906,11.906,57200.0
2009-03-11 11:35:00,16.41,16.46,16.39,16.43,164600.0,11.906,11.9423,11.8915,11.9205,164600.0
2009-03-11 11:40:00,16.43,16.43,16.4,16.4,30200.0,11.9205,11.9205,11.8987,11.8987,30200.0
2009-03-11 11:45:00,16.4,16.42,16.4,16.41,50600.0,11.8987,11.9132,11.8987,11.906,50600.0
2009-03-11 11:50:00,16.41,16.47,16.4,16.46,32200.0,11.906,11.9495,11.8987,11.9423,32200.0
2009-03-11 11:55:00,16.46,16.47,16.43,16.45,29200.0,11.9423,11.9495,11.9205,11.935,29200.0
2009-03-11 12:00:00,16.45,16.47,16.45,16.45,27800.0,11.935,11.9495,11.935,11.935,27800.0
2009-03-11 12:05:00,16.45,16.47,16.43,16.43,24400.0,11.935,11.9495,11.9205,11.9205,24400.0
2009-03-11 12:10:00,16.43,16.44,16.43,16.43,29000.0,11.9205,11.9278,11.9205,11.9205,29000.0
2009-03-11 12:15:00,16.43,16.44,16.42,16.42,29200.0,11.9205,11.9278,11.9132,11.9132,29200.0
2009-03-11 12:20:00,16.42,16.43,16.4,16.41,127600.0,11.9132,11.9205,11.8987,11.906,127600.0
2009-03-11 12:25:00,16.41,16.42,16.4,16.41,57400.0,11.906,11.9132,11.8987,11.906,57400.0
2009-03-11 12:30:00,16.42,16.42,16.39,16.42,57200.0,11.9132,11.9132,11.8915,11.9132,57200.0
2009-03-11 12:35:00,16.41,16.43,16.4,16.41,141800.0,11.906,11.9205,11.8987,11.906,141800.0
2009-03-11 12:40:00,16.4,16.43,16.4,16.41,81800.0,11.8987,11.9205,11.8987,11.906,81800.0
2009-03-11 12:45:00,16.41,16.42,16.4,16.4,83600.0,11.906,11.9132,11.8987,11.8987,83600.0
2009-03-11 12:50:00,16.41,16.41,16.4,16.4,119600.0,11.906,11.906,11.8987,11.8987,119600.0
2009-03-11 12:55:00,16.4,16.41,16.35,16.35,167800.0,11.8987,11.906,11.8625,11.8625,167800.0
2009-03-11 13:00:00,16.35,16.36,16.35,16.36,118800.0,11.8625,11.8697,11.8625,11.8697,118800.0
2009-03-11 13:05:00,16.36,16.37,16.28,16.3,152200.0,11.8697,11.877,11.8117,11.8262,152200.0
2009-03-11 13:10:00,16.29,16.38,16.29,16.37,27600.0,11.8189,11.8842,11.8189,11.877,27600.0
2009-03-11 13:15:00,16.36,16.42,16.36,16.39,29800.0,11.8697,11.9132,11.8697,11.8915,29800.0
2009-03-11 13:20:00,16.39,16.39,16.34,16.35,40600.0,11.8915,11.8915,11.8552,11.8625,40600.0
2009-03-11 13:25:00,16.35,16.36,16.32,16.35,57400.0,11.8625,11.8697,11.8407,11.8625,57400.0
2009-03-11 13:30:00,16.36,16.36,16.32,16.32,23000.0,11.8697,11.8697,11.8407,11.8407,23000.0
2009-03-11 13:35:00,16.33,16.45,16.32,16.45,25000.0,11.8479,11.935,11.8407,11.935,25000.0
2009-03-11 13:40:00,16.46,16.47,16.42,16.43,36400.0,11.9423,11.9495,11.9132,11.9205,36400.0
2009-03-11 13:45:00,16.43,16.43,16.38,16.38,48000.0,11.9205,11.9205,11.8842,11.8842,48000.0
2009-03-11 13:50:00,16.38,16.4,16.36,16.38,100600.0,11.8842,11.8987,11.8697,11.8842,100600.0
2009-03-11 13:55:00,16.36,16.4,16.36,16.4,42400.0,11.8697,11.8987,11.8697,11.8987,42400.0
2009-03-11 14:00:00,16.4,16.43,16.39,16.4,41200.0,11.8987,11.9205,11.8915,11.8987,41200.0
2009-03-11 14:05:00,16.4,16.4,16.32,16.32,48400.0,11.8987,11.8987,11.8407,11.8407,48400.0
2009-03-11 14:10:00,16.32,16.35,16.32,16.35,110600.0,11.8407,11.8625,11.8407,11.8625,110600.0
2009-03-11 14:15:00,16.34,16.34,16.31,16.32,103800.0,11.8552,11.8552,11.8334,11.8407,103800.0
2009-03-11 14:20:00,16.32,16.34,16.3,16.32,111800.0,11.8407,11.8552,11.8262,11.8407,111800.0
2009-03-11 14:25:00,16.31,16.33,16.29,16.32,77600.0,11.8334,11.8479,11.8189,11.8407,77600.0
2009-03-11 14:30:00,16.31,16.36,16.31,16.36,48800.0,11.8334,11.8697,11.8334,11.8697,48800.0
2009-03-11 14:35:00,16.36,16.38,16.34,16.35,37800.0,11.8697,11.8842,11.8552,11.8625,37800.0
2009-03-11 14:40:00,16.34,16.41,16.33,16.39,49200.0,11.8552,11.906,11.8479,11.8915,49200.0
2009-03-11 14:45:00,16.39,16.43,16.36,16.37,61600.0,11.8915,11.9205,11.8697,11.877,61600.0
2009-03-11 14:50:00,16.37,16.38,16.33,16.35,51200.0,11.877,11.8842,11.8479,11.8625,51200.0
2009-03-11 14:55:00,16.34,16.36,16.33,16.33,46400.0,11.8552,11.8697,11.8479,11.8479,46400.0
2009-03-11 15:00:00,16.34,16.4,16.33,16.4,52800.0,11.8552,11.8987,11.8479,11.8987,52800.0
2009-03-11 15:05:00,16.4,16.47,16.37,16.45,98600.0,11.8987,11.9495,11.877,11.935,98600.0
2009-03-11 15:10:00,16.45,16.5,16.43,16.5,49800.0,11.935,11.9713,11.9205,11.9713,49800.0
2009-03-11 15:15:00,16.49,16.5,16.45,16.5,54600.0,11.964,11.9713,11.935,11.9713,54600.0
2009-03-11 15:20:00,16.5,16.55,16.49,16.51,59200.0,11.9713,12.0076,11.964,11.9785,59200.0
2009-03-11 15:25:00,16.51,16.57,16.5,16.52,49200.0,11.9785,12.0221,11.9713,11.9858,49200.0
2009-03-11 15:30:00,16.51,16.55,16.48,16.54,44000.0,11.9785,12.0076,11.9568,12.0003,44000.0
2009-03-11 15:35:00,16.54,16.61,16.51,16.59,44000.0,12.0003,12.0511,11.9785,12.0366,44000.0
2009-03-11 15:40:00,16.59,16.61,16.58,16.59,33400.0,12.0366,12.0511,12.0293,12.0366,33400.0
2009-03-11 15:45:00,16.59,16.59,16.48,16.51,87800.0,12.0366,12.0366,11.9568,11.9785,87800.0
2009-03-11 15:50:00,16.52,16.53,16.49,16.49,99000.0,11.9858,11.9931,11.964,11.964,99000.0
2009-03-11 15:55:00,16.49,16.5,16.47,16.48,201600.0,11.964,11.9713,11.9495,11.9568,201600.0
2009-03-12 09:30:00,16.42,16.56,16.42,16.56,18400.0,11.9132,12.0148,11.9132,12.0148,18400.0
2009-03-12 09:35:00,16.54,16.55,16.31,16.31,15400.0,12.0003,12.0076,11.8334,11.8334,15400.0
2009-03-12 09:40:00,16.35,16.37,16.31,16.35,25400.0,11.8625,11.877,11.8334,11.8625,25400.0
2009-03-12 09:45:00,16.34,16.4,16.3,16.37,46400.0,11.8552,11.8987,11.8262,11.877,46400.0
2009-03-12 09:50:00,16.4,16.46,16.36,16.41,20000.0,11.8987,11.9423,11.8697,11.906,20000.0
2009-03-12 09:55:00,16.42,16.56,16.41,16.53,33600.0,11.9132,12.0148,11.906,11.9931,33600.0
2009-03-12 10:00:00,16.55,16.66,16.53,16.59,35200.0,12.0076,12.0874,11.9931,12.0366,35200.0
2009-03-12 10:05:00,16.61,16.61,16.5,16.6,37000.0,12.0511,12.0511,11.9713,12.0438,37000.0
2009-03-12 10:10:00,16.61,16.61,16.54,16.57,33800.0,12.0511,12.0511,12.0003,12.0221,33800.0
2009-03-12 10:15:00,16.58,16.76,16.57,16.75,129400.0,12.0293,12.1599,12.0221,12.1527,129400.0
2009-03-12 10:20:00,16.74,16.83,16.73,16.76,82000.0,12.1454,12.2107,12.1382,12.1599,82000.0
2009-03-12 10:25:00,16.79,16.81,16.76,16.78,33800.0,12.1817,12.1962,12.1599,12.1744,33800.0
2009-03-12 10:30:00,16.78,16.8,16.69,16.71,56000.0,12.1744,12.1889,12.1091,12.1236,56000.0
2009-03-12 10:35:00,16.72,16.75,16.68,16.7,47000.0,12.1309,12.1527,12.1019,12.1164,47000.0
2009-03-12 10:40:00,16.69,16.86,16.67,16.84,66400.0,12.1091,12.2325,12.0946,12.218,66400.0
2009-03-12 10:45:00,16.84,16.94,16.83,16.9,56800.0,12.218,12.2905,12.2107,12.2615,56800.0
2009-03-12 10:50:00,16.86,16.96,16.85,16.95,77400.0,12.2325,12.305,12.2252,12.2978,77400.0
2009-03-12 10:55:00,16.96,16.96,16.91,16.94,53400.0,12.305,12.305,12.2688,12.2905,53400.0
2009-03-12 11:00:00,16.93,16.97,16.87,16.87,45800.0,12.2833,12.3123,12.2397,12.2397,45800.0
2009-03-12 11:05:00,16.87,16.91,16.85,16.91,43000.0,12.2397,12.2688,12.2252,12.2688,43000.0
2009-03-12 11:10:00,16.91,16.95,16.9,16.95,31600.0,12.2688,12.2978,12.2615,12.2978,31600.0
2009-03-12 11:15:00,16.93,16.95,16.92,16.95,51600.0,12.2833,12.2978,12.276,12.2978,51600.0
2009-03-12 11:20:00,16.94,16.96,16.89,16.9,43600.0,12.2905,12.305,12.2542,12.2615,43600.0
2009-03-12 11:25:00,16.9,16.96,16.89,16.92,49000.0,12.2615,12.305,12.2542,12.276,49000.0
2009-03-12 11:30:00,16.92,16.93,16.85,16.86,38000.0,12.276,12.2833,12.2252,12.2325,38000.0
2009-03-12 11:35:00,16.87,16.89,16.85,16.88,27400.0,12.2397,12.2542,12.2252,12.247,27400.0
2009-03-12 11:40:00,16.88,17.03,16.88,17.03,65000.0,12.247,12.3558,12.247,12.3558,65000.0
2009-03-12 11:45:00,17.03,17.04,16.97,16.97,29400.0,12.3558,12.3631,12.3123,12.3123,29400.0
2009-03-12 11:50:00,16.97,17.01,16.96,16.97,26200.0,12.3123,12.3413,12.305,12.3123,26200.0
2009-03-12 11:55:00,16.97,16.98,16.92,16.94,25000.0,12.3123,12.3195,12.276,12.2905,25000.0
2009-03-12 12:00:00,16.93,16.96,16.92,16.95,30200.0,12.2833,12.305,12.276,12.2978,30200.0
2009-03-12 12:05:00,16.96,17.03,16.95,17.02,35400.0,12.305,12.3558,12.2978,12.3486,35400.0
2009-03-12 12:10:00,17.03,17.05,17.01,17.04,34800.0,12.3558,12.3703,12.3413,12.3631,34800.0
2009-03-12 12:15:00,17.05,17.1,17.03,17.04,47000.0,12.3703,12.4066,12.3558,12.3631,47000.0
2009-03-12 12:20:00,17.05,17.09,17.04,17.07,32600.0,12.3703,12.3994,12.3631,12.3848,32600.0
2009-03-12 12:25:00,17.07,17.08,17.01,17.06,51400.0,12.3848,12.3921,12.3413,12.3776,51400.0
2009-03-12 12:30:00,17.06,17.1,17.02,17.1,38800.0,12.3776,12.4066,12.3486,12.4066,38800.0
2009-03-12 12:35:00,17.09,17.12,17.07,17.11,41800.0,12.3994,12.4211,12.3848,12.4139,41800.0
2009-03-12 12:40:00,17.13,17.15,17.11,17.13,29600.0,12.4284,12.4429,12.4139,12.4284,29600.0
2009-03-12 12:45:00,17.13,17.18,17.13,17.18,26800.0,12.4284,12.4646,12.4284,12.4646,26800.0
2009-03-12 12:50:00,17.18,17.23,17.14,17.23,58000.0,12.4646,12.5009,12.4356,12.5009,58000.0
2009-03-12 12:55:00,17.23,17.27,17.21,17.27,51800.0,12.5009,12.5299,12.4864,12.5299,51800.0
2009-03-12 13:00:00,17.27,17.28,17.18,17.24,43600.0,12.5299,12.5372,12.4646,12.5082,43600.0
2009-03-12 13:05:00,17.25,17.27,17.21,17.24,30200.0,12.5154,12.5299,12.4864,12.5082,30200.0
2009-03-12 13:10:00,17.23,17.25,17.16,17.18,42600.0,12.5009,12.5154,12.4501,12.4646,42600.0
2009-03-12 13:15:00,17.18,17.2,17.16,17.18,31000.0,12.4646,12.4792,12.4501,12.4646,31000.0
2009-03-12 13:20:00,17.18,17.23,17.17,17.21,36000.0,12.4646,12.5009,12.4574,12.4864,36000.0
2009-03-12 13:25:00,17.21,17.21,17.1,17.12,37400.0,12.4864,12.4864,12.4066,12.4211,37400.0
2009-03-12 13:30:00,17.13,17.16,17.13,17.14,35600.0,12.4284,12.4501,12.4284,12.4356,35600.0
2009-03-12 13:35:00,17.14,17.19,17.14,17.15,42200.0,12.4356,12.4719,12.4356,12.4429,42200.0
2009-03-12 13:40:00,17.15,17.18,17.14,17.16,42200.0,12.4429,12.4646,12.4356,12.4501,42200.0
2009-03-12 13:45:00,17.17,17.19,17.16,17.18,58000.0,12.4574,12.4719,12.4501,12.4646,58000.0
2009-03-12 13:50:00,17.18,17.24,17.18,17.24,43600.0,12.4646,12.5082,12.4646,12.5082,43600.0
2009-03-12 13:55:00,17.23,17.24,17.21,17.22,38600.0,12.5009,12.5082,12.4864,12.4937,38600.0
2009-03-12 14:00:00,17.21,17.24,17.18,17.23,48200.0,12.4864,12.5082,12.4646,12.5009,48200.0
2009-03-12 14:05:00,17.22,17.24,17.17,17.21,58800.0,12.4937,12.5082,12.4574,12.4864,58800.0
2009-03-12 14:10:00,17.21,17.24,16.85,16.88,1074200.0,12.4864,12.5082,12.2252,12.247,1074200.0
2009-03-12 14:15:00,16.88,16.89,16.72,16.83,678600.0,12.247,12.2542,12.1309,12.2107,678600.0
2009-03-12 14:20:00,16.83,16.95,16.82,16.87,422000.0,12.2107,12.2978,12.2035,12.2397,422000.0
2009-03-12 14:25:00,16.86,17.0,16.86,16.97,218800.0,12.2325,12.3341,12.2325,12.3123,218800.0
2009-03-12 14:30:00,16.97,16.98,16.88,16.89,158200.0,12.3123,12.3195,12.247,12.2542,158200.0
2009-03-12 14:35:00,16.9,16.93,16.86,16.88,186800.0,12.2615,12.2833,12.2325,12.247,186800.0
2009-03-12 14:40:00,16.88,16.93,16.87,16.9,112400.0,12.247,12.2833,12.2397,12.2615,112400.0
2009-03-12 14:45:00,16.91,16.96,16.91,16.93,188200.0,12.2688,12.305,12.2688,12.2833,188200.0
2009-03-12 14:50:00,16.93,16.98,16.9,16.9,197800.0,12.2833,12.3195,12.2615,12.2615,197800.0
2009-03-12 14:55:00,16.9,16.99,16.9,16.96,90200.0,12.2615,12.3268,12.2615,12.305,90200.0
2009-03-12 15:00:00,16.96,16.98,16.95,16.96,76000.0,12.305,12.3195,12.2978,12.305,76000.0
2009-03-12 15:05:00,16.96,17.1,16.96,17.06,173000.0,12.305,12.4066,12.305,12.3776,173000.0
2009-03-12 15:10:00,17.06,17.17,17.05,17.17,224800.0,12.3776,12.4574,12.3703,12.4574,224800.0
2009-03-12 15:15:00,17.17,17.21,17.09,17.12,323600.0,12.4574,12.4864,12.3994,12.4211,323600.0
2009-03-12 15:20:00,17.12,17.12,17.04,17.08,107000.0,12.4211,12.4211,12.3631,12.3921,107000.0
2009-03-12 15:25:00,17.08,17.15,17.07,17.12,103800.0,12.3921,12.4429,12.3848,12.4211,103800.0
2009-03-12 15:30:00,17.13,17.18,17.12,17.15,111000.0,12.4284,12.4646,12.4211,12.4429,111000.0
2009-03-12 15:35:00,17.15,17.18,17.13,17.18,78800.0,12.4429,12.4646,12.4284,12.4646,78800.0
2009-03-12 15:40:00,17.18,17.21,17.16,17.21,99600.0,12.4646,12.4864,12.4501,12.4864,99600.0
2009-03-12 15:45:00,17.21,17.23,17.19,17.2,115000.0,12.4864,12.5009,12.4719,12.4792,115000.0
2009-03-12 15:50:00,17.2,17.21,17.16,17.17,167400.0,12.4792,12.4864,12.4501,12.4574,167400.0
2009-03-12 15:55:00,17.16,17.18,17.09,17.12,226400.0,12.4501,12.4646,12.3994,12.4211,226400.0
2009-03-13 09:30:00,16.54,16.63,16.44,16.56,225200.0,12.0003,12.0656,11.9278,12.0148,225200.0
2009-03-13 09:35:00,16.56,16.68,16.5,16.56,175200.0,12.0148,12.1019,11.9713,12.0148,175200.0
2009-03-13 09:40:00,16.56,16.59,16.45,16.5,175600.0,12.0148,12.0366,11.935,11.9713,175600.0
2009-03-13 09:45:00,16.5,16.53,16.38,16.44,473800.0,11.9713,11.9931,11.8842,11.9278,473800.0
2009-03-13 09:50:00,16.43,16.53,16.4,16.5,315400.0,11.9205,11.9931,11.8987,11.9713,315400.0
2009-03-13 09:55:00,16.5,16.52,16.42,16.5,115600.0,11.9713,11.9858,11.9132,11.9713,115600.0
2009-03-13 10:00:00,16.5,16.53,16.45,16.5,117000.0,11.9713,11.9931,11.935,11.9713,117000.0
2009-03-13 10:05:00,16.51,16.61,16.49,16.55,114400.0,11.9785,12.0511,11.964,12.0076,114400.0
2009-03-13 10:10:00,16.55,16.57,16.49,16.51,111600.0,12.0076,12.0221,11.964,11.9785,111600.0
2009-03-13 10:15:00,16.5,16.55,16.5,16.53,64000.0,11.9713,12.0076,11.9713,11.9931,64000.0
2009-03-13 10:20:00,16.53,16.54,16.45,16.47,76800.0,11.9931,12.0003,11.935,11.9495,76800.0
2009-03-13 10:25:00,16.47,16.48,16.43,16.44,190000.0,11.9495,11.9568,11.9205,11.9278,190000.0
2009-03-13 10:30:00,16.45,16.5,16.44,16.49,105000.0,11.935,11.9713,11.9278,11.964,105000.0
2009-03-13 10:35:00,16.48,16.5,16.45,16.49,82400.0,11.9568,11.9713,11.935,11.964,82400.0
2009-03-13 10:40:00,16.49,16.5,16.46,16.47,61800.0,11.964,11.9713,11.9423,11.9495,61800.0
2009-03-13 10:45:00,16.47,16.5,16.46,16.47,60400.0,11.9495,11.9713,11.9423,11.9495,60400.0
2009-03-13 10:50:00,16.47,16.47,16.41,16.43,258800.0,11.9495,11.9495,11.906,11.9205,258800.0
2009-03-13 10:55:00,16.43,16.46,16.43,16.43,82800.0,11.9205,11.9423,11.9205,11.9205,82800.0
2009-03-13 11:00:00,16.43,16.46,16.42,16.45,104800.0,11.9205,11.9423,11.9132,11.935,104800.0
2009-03-13 11:05:00,16.45,16.45,16.39,16.41,105200.0,11.935,11.935,11.8915,11.906,105200.0
2009-03-13 11:10:00,16.41,16.43,16.4,16.43,71200.0,11.906,11.9205,11.8987,11.9205,71200.0
2009-03-13 11:15:00,16.42,16.49,16.41,16.43,66000.0,11.9132,11.964,11.906,11.9205,66000.0
2009-03-13 11:20:00,16.43,16.44,16.41,16.43,231400.0,11.9205,11.9278,11.906,11.9205,231400.0
2009-03-13 11:25:00,16.42,16.42,16.4,16.41,67400.0,11.9132,11.9132,11.8987,11.906,67400.0
2009-03-13 11:30:00,16.41,16.43,16.4,16.4,58400.0,11.906,11.9205,11.8987,11.8987,58400.0
2009-03-13 11:35:00,16.41,16.42,16.4,16.41,107800.0,11.906,11.9132,11.8987,11.906,107800.0
2009-03-13 11:40:00,16.4,16.43,16.4,16.41,82600.0,11.8987,11.9205,11.8987,11.906,82600.0
2009-03-13 11:45:00,16.41,16.43,16.4,16.4,90400.0,11.906,11.9205,11.8987,11.8987,90400.0
2009-03-13 11:50:00,16.4,16.41,16.37,16.4,200800.0,11.8987,11.906,11.877,11.8987,200800.0
2009-03-13 11:55:00,16.4,16.46,16.4,16.43,54600.0,11.8987,11.9423,11.8987,11.9205,54600.0
2009-03-13 12:00:00,16.44,16.47,16.43,16.45,48600.0,11.9278,11.9495,11.9205,11.935,48600.0
2009-03-13 12:05:00,16.45,16.46,16.43,16.43,106000.0,11.935,11.9423,11.9205,11.9205,106000.0
2009-03-13 12:10:00,16.43,16.43,16.4,16.41,113000.0,11.9205,11.9205,11.8987,11.906,113000.0
2009-03-13 12:15:00,16.41,16.41,16.36,16.39,203200.0,11.906,11.906,11.8697,11.8915,203200.0
2009-03-13 12:20:00,16.4,16.4,16.32,16.34,91400.0,11.8987,11.8987,11.8407,11.8552,91400.0
2009-03-13 12:25:00,16.34,16.38,16.33,16.36,48400.0,11.8552,11.8842,11.8479,11.8697,48400.0
2009-03-13 12:30:00,16.36,16.4,16.35,16.35,54000.0,11.8697,11.8987,11.8625,11.8625,54000.0
2009-03-13 12:35:00,16.36,16.36,16.35,16.35,49200.0,11.8697,11.8697,11.8625,11.8625,49200.0
2009-03-13 12:40:00,16.36,16.41,16.36,16.4,54400.0,11.8697,11.906,11.8697,11.8987,54400.0
2009-03-13 12:45:00,16.41,16.48,16.4,16.42,53600.0,11.906,11.9568,11.8987,11.9132,53600.0
2009-03-13 12:50:00,16.42,16.43,16.4,16.41,46600.0,11.9132,11.9205,11.8987,11.906,46600.0
2009-03-13 12:55:00,16.42,16.43,16.4,16.4,46800.0,11.9132,11.9205,11.8987,11.8987,46800.0
2009-03-13 13:00:00,16.41,16.42,16.4,16.4,38200.0,11.906,11.9132,11.8987,11.8987,38200.0
2009-03-13 13:05:00,16.4,16.42,16.39,16.41,29800.0,11.8987,11.9132,11.8915,11.906,29800.0
2009-03-13 13:10:00,16.41,16.48,16.4,16.48,50800.0,11.906,11.9568,11.8987,11.9568,50800.0
2009-03-13 13:15:00,16.47,16.51,16.46,16.48,63800.0,11.9495,11.9785,11.9423,11.9568,63800.0
2009-03-13 13:20:00,16.48,16.49,16.45,16.46,88800.0,11.9568,11.964,11.935,11.9423,88800.0
2009-03-13 13:25:00,16.46,16.46,16.43,16.44,88400.0,11.9423,11.9423,11.9205,11.9278,88400.0
2009-03-13 13:30:00,16.45,16.47,16.44,16.45,43200.0,11.935,11.9495,11.9278,11.935,43200.0
2009-03-13 13:35:00,16.45,16.46,16.4,16.41,114000.0,11.935,11.9423,11.8987,11.906,114000.0
2009-03-13 13:40:00,16.41,16.45,16.41,16.41,52000.0,11.906,11.935,11.906,11.906,52000.0
2009-03-13 13:45:00,16.4,16.43,16.4,16.43,55600.0,11.8987,11.9205,11.8987,11.9205,55600.0
2009-03-13 13:50:00,16.43,16.46,16.41,16.42,68000.0,11.9205,11.9423,11.906,11.9132,68000.0
2009-03-13 13:55:00,16.42,16.45,16.42,16.43,158000.0,11.9132,11.935,11.9132,11.9205,158000.0
2009-03-13 14:00:00,16.42,16.47,16.42,16.44,54800.0,11.9132,11.9495,11.9132,11.9278,54800.0
2009-03-13 14:05:00,16.43,16.5,16.43,16.48,31800.0,11.9205,11.9713,11.9205,11.9568,31800.0
2009-03-13 14:10:00,16.47,16.47,16.43,16.45,44000.0,11.9495,11.9495,11.9205,11.935,44000.0
2009-03-13 14:15:00,16.45,16.46,16.4,16.4,72800.0,11.935,11.9423,11.8987,11.8987,72800.0
2009-03-13 14:20:00,16.4,16.43,16.38,16.4,95400.0,11.8987,11.9205,11.8842,11.8987,95400.0
2009-03-13 14:25:00,16.4,16.44,16.4,16.42,57800.0,11.8987,11.9278,11.8987,11.9132,57800.0
2009-03-13 14:30:00,16.41,16.43,16.38,16.39,360200.0,11.906,11.9205,11.8842,11.8915,360200.0
2009-03-13 14:35:00,16.39,16.46,16.39,16.43,185800.0,11.8915,11.9423,11.8915,11.9205,185800.0
2009-03-13 14:40:00,16.43,16.46,16.43,16.43,45800.0,11.9205,11.9423,11.9205,11.9205,45800.0
2009-03-13 14:45:00,16.43,16.5,16.43,16.49,76600.0,11.9205,11.9713,11.9205,11.964,76600.0
2009-03-13 14:50:00,16.49,16.5,16.49,16.5,68000.0,11.964,11.9713,11.964,11.9713,68000.0
2009-03-13 14:55:00,16.49,16.5,16.41,16.42,84800.0,11.964,11.9713,11.906,11.9132,84800.0
2009-03-13 15:00:00,16.42,16.44,16.4,16.43,58400.0,11.9132,11.9278,11.8987,11.9205,58400.0
2009-03-13 15:05:00,16.43,16.46,16.42,16.46,35000.0,11.9205,11.9423,11.9132,11.9423,35000.0
2009-03-13 15:10:00,16.45,16.46,16.43,16.43,52200.0,11.935,11.9423,11.9205,11.9205,52200.0
2009-03-13 15:15:00,16.44,16.5,16.43,16.5,129200.0,11.9278,11.9713,11.9205,11.9713,129200.0
2009-03-13 15:20:00,16.5,16.5,16.48,16.5,95800.0,11.9713,11.9713,11.9568,11.9713,95800.0
2009-03-13 15:25:00,16.5,16.5,16.49,16.49,139000.0,11.9713,11.9713,11.964,11.964,139000.0
2009-03-13 15:30:00,16.49,16.5,16.42,16.43,80800.0,11.964,11.9713,11.9132,11.9205,80800.0
2009-03-13 15:35:00,16.43,16.47,16.43,16.46,234600.0,11.9205,11.9495,11.9205,11.9423,234600.0
2009-03-13 15:40:00,16.46,16.5,16.46,16.5,137600.0,11.9423,11.9713,11.9423,11.9713,137600.0
2009-03-13 15:45:00,16.5,16.51,16.46,16.46,178000.0,11.9713,11.9785,11.9423,11.9423,178000.0
2009-03-13 15:50:00,16.47,16.48,16.46,16.48,115400.0,11.9495,11.9568,11.9423,11.9568,115400.0
2009-03-13 15:55:00,16.48,16.5,16.46,16.49,203000.0,11.9568,11.9713,11.9423,11.964,203000.0
2009-03-16 09:30:00,16.68,16.75,16.46,16.46,59600.0,12.1019,12.1527,11.9423,11.9423,59600.0
2009-03-16 09:35:00,16.5,16.58,16.46,16.5,56800.0,11.9713,12.0293,11.9423,11.9713,56800.0
2009-03-16 09:40:00,16.5,16.52,16.4,16.43,70800.0,11.9713,11.9858,11.8987,11.9205,70800.0
2009-03-16 09:45:00,16.43,16.49,16.4,16.48,50600.0,11.9205,11.964,11.8987,11.9568,50600.0
2009-03-16 09:50:00,16.47,16.49,16.41,16.49,70600.0,11.9495,11.964,11.906,11.964,70600.0
2009-03-16 09:55:00,16.5,16.53,16.45,16.5,44400.0,11.9713,11.9931,11.935,11.9713,44400.0
2009-03-16 10:00:00,16.48,16.51,16.46,16.5,39800.0,11.9568,11.9785,11.9423,11.9713,39800.0
2009-03-16 10:05:00,16.5,16.5,16.4,16.45,40400.0,11.9713,11.9713,11.8987,11.935,40400.0
2009-03-16 10:10:00,16.45,16.47,16.41,16.42,30800.0,11.935,11.9495,11.906,11.9132,30800.0
2009-03-16 10:15:00,16.43,16.44,16.42,16.43,44800.0,11.9205,11.9278,11.9132,11.9205,44800.0
2009-03-16 10:20:00,16.43,16.48,16.42,16.47,37200.0,11.9205,11.9568,11.9132,11.9495,37200.0
2009-03-16 10:25:00,16.47,16.47,16.43,16.43,27400.0,11.9495,11.9495,11.9205,11.9205,27400.0
2009-03-16 10:30:00,16.45,16.52,16.45,16.5,86000.0,11.935,11.9858,11.935,11.9713,86000.0
2009-03-16 10:35:00,16.5,16.5,16.48,16.5,40800.0,11.9713,11.9713,11.9568,11.9713,40800.0
2009-03-16 10:40:00,16.5,16.55,16.5,16.52,140800.0,11.9713,12.0076,11.9713,11.9858,140800.0
2009-03-16 10:45:00,16.52,16.55,16.51,16.52,64400.0,11.9858,12.0076,11.9785,11.9858,64400.0
2009-03-16 10:50:00,16.52,16.57,16.5,16.5,107200.0,11.9858,12.0221,11.9713,11.9713,107200.0
2009-03-16 10:55:00,16.5,16.5,16.45,16.5,73800.0,11.9713,11.9713,11.935,11.9713,73800.0
2009-03-16 11:00:00,16.5,16.54,16.49,16.53,56800.0,11.9713,12.0003,11.964,11.9931,56800.0
2009-03-16 11:05:00,16.54,16.58,16.5,16.55,71000.0,12.0003,12.0293,11.9713,12.0076,71000.0
2009-03-16 11:10:00,16.55,16.59,16.54,16.55,39200.0,12.0076,12.0366,12.0003,12.0076,39200.0
2009-03-16 11:15:00,16.56,16.63,16.55,16.63,45800.0,12.0148,12.0656,12.0076,12.0656,45800.0
2009-03-16 11:20:00,16.63,16.65,16.61,16.65,52000.0,12.0656,12.0801,12.0511,12.0801,52000.0
2009-03-16 11:25:00,16.67,16.68,16.66,16.67,53600.0,12.0946,12.1019,12.0874,12.0946,53600.0
2009-03-16 11:30:00,16.68,16.68,16.64,16.66,32000.0,12.1019,12.1019,12.0729,12.0874,32000.0
2009-03-16 11:35:00,16.65,16.67,16.63,16.66,38400.0,12.0801,12.0946,12.0656,12.0874,38400.0
2009-03-16 11:40:00,16.67,16.67,16.59,16.59,36200.0,12.0946,12.0946,12.0366,12.0366,36200.0
2009-03-16 11:45:00,16.59,16.64,16.59,16.62,28200.0,12.0366,12.0729,12.0366,12.0584,28200.0
2009-03-16 11:50:00,16.63,16.65,16.6,16.6,23800.0,12.0656,12.0801,12.0438,12.0438,23800.0
2009-03-16 11:55:00,16.6,16.63,16.6,16.63,29400.0,12.0438,12.0656,12.0438,12.0656,29400.0
2009-03-16 12:00:00,16.63,16.67,16.62,16.63,50200.0,12.0656,12.0946,12.0584,12.0656,50200.0
2009-03-16 12:05:00,16.61,16.67,16.61,16.66,37000.0,12.0511,12.0946,12.0511,12.0874,37000.0
2009-03-16 12:10:00,16.66,16.72,16.66,16.69,47400.0,12.0874,12.1309,12.0874,12.1091,47400.0
2009-03-16 12:15:00,16.69,16.7,16.66,16.66,22200.0,12.1091,12.1164,12.0874,12.0874,22200.0
2009-03-16 12:20:00,16.66,16.7,16.65,16.68,29400.0,12.0874,12.1164,12.0801,12.1019,29400.0
2009-03-16 12:25:00,16.69,16.71,16.68,16.71,39000.0,12.1091,12.1236,12.1019,12.1236,39000.0
2009-03-16 12:30:00,16.71,16.74,16.69,16.7,59800.0,12.1236,12.1454,12.1091,12.1164,59800.0
2009-03-16 12:35:00,16.7,16.75,16.7,16.73,43000.0,12.1164,12.1527,12.1164,12.1382,43000.0
2009-03-16 12:40:00,16.73,16.75,16.72,16.73,26400.0,12.1382,12.1527,12.1309,12.1382,26400.0
2009-03-16 12:45:00,16.73,16.77,16.72,16.75,32200.0,12.1382,12.1672,12.1309,12.1527,32200.0
2009-03-16 12:50:00,16.76,16.78,16.74,16.76,33000.0,12.1599,12.1744,12.1454,12.1599,33000.0
2009-03-16 12:55:00,16.77,16.82,16.75,16.81,26000.0,12.1672,12.2035,12.1527,12.1962,26000.0
2009-03-16 13:00:00,16.81,16.82,16.77,16.77,55200.0,12.1962,12.2035,12.1672,12.1672,55200.0
2009-03-16 13:05:00,16.78,16.78,16.74,16.76,38600.0,12.1744,12.1744,12.1454,12.1599,38600.0
2009-03-16 13:10:00,16.75,16.8,16.75,16.79,37000.0,12.1527,12.1889,12.1527,12.1817,37000.0
2009-03-16 13:15:00,16.79,16.81,16.77,16.8,29200.0,12.1817,12.1962,12.1672,12.1889,29200.0
2009-03-16 13:20:00,16.81,16.81,16.78,16.78,32000.0,12.1962,12.1962,12.1744,12.1744,32000.0
2009-03-16 13:25:00,16.79,16.81,16.77,16.81,40000.0,12.1817,12.1962,12.1672,12.1962,40000.0
2009-03-16 13:30:00,16.8,16.83,16.8,16.81,66200.0,12.1889,12.2107,12.1889,12.1962,66200.0
2009-03-16 13:35:00,16.81,16.86,16.8,16.85,54400.0,12.1962,12.2325,12.1889,12.2252,54400.0
2009-03-16 13:40:00,16.84,16.86,16.82,16.85,42000.0,12.218,12.2325,12.2035,12.2252,42000.0
2009-03-16 13:45:00,16.85,16.86,16.84,16.85,37800.0,12.2252,12.2325,12.218,12.2252,37800.0
2009-03-16 13:50:00,16.85,16.85,16.8,16.8,29600.0,12.2252,12.2252,12.1889,12.1889,29600.0
2009-03-16 13:55:00,16.8,16.81,16.77,16.77,154600.0,12.1889,12.1962,12.1672,12.1672,154600.0
2009-03-16 14:00:00,16.77,16.77,16.75,16.76,58800.0,12.1672,12.1672,12.1527,12.1599,58800.0
2009-03-16 14:05:00,16.77,16.77,16.74,16.75,124200.0,12.1672,12.1672,12.1454,12.1527,124200.0
2009-03-16 14:10:00,16.75,16.77,16.73,16.74,41800.0,12.1527,12.1672,12.1382,12.1454,41800.0
2009-03-16 14:15:00,16.74,16.75,16.73,16.75,42200.0,12.1454,12.1527,12.1382,12.1527,42200.0
2009-03-16 14:20:00,16.74,16.75,16.72,16.73,42000.0,12.1454,12.1527,12.1309,12.1382,42000.0
2009-03-16 14:25:00,16.73,16.75,16.72,16.74,62000.0,12.1382,12.1527,12.1309,12.1454,62000.0
2009-03-16 14:30:00,16.74,16.75,16.7,16.7,75800.0,12.1454,12.1527,12.1164,12.1164,75800.0
2009-03-16 14:35:00,16.7,16.73,16.7,16.71,80000.0,12.1164,12.1382,12.1164,12.1236,80000.0
2009-03-16 14:40:00,16.72,16.75,16.71,16.74,73600.0,12.1309,12.1527,12.1236,12.1454,73600.0
2009-03-16 14:45:00,16.74,16.75,16.71,16.72,90600.0,12.1454,12.1527,12.1236,12.1309,90600.0
2009-03-16 14:50:00,16.74,16.74,16.69,16.7,126400.0,12.1454,12.1454,12.1091,12.1164,126400.0
2009-03-16 14:55:00,16.7,16.7,16.65,16.66,87000.0,12.1164,12.1164,12.0801,12.0874,87000.0
2009-03-16 15:00:00,16.66,16.67,16.61,16.64,214000.0,12.0874,12.0946,12.0511,12.0729,214000.0
2009-03-16 15:05:00,16.63,16.65,16.58,16.58,148200.0,12.0656,12.0801,12.0293,12.0293,148200.0
2009-03-16 15:10:00,16.59,16.6,16.55,16.56,152000.0,12.0366,12.0438,12.0076,12.0148,152000.0
2009-03-16 15:15:00,16.56,16.59,16.55,16.59,207400.0,12.0148,12.0366,12.0076,12.0366,207400.0
2009-03-16 15:20:00,16.58,16.58,16.51,16.53,193200.0,12.0293,12.0293,11.9785,11.9931,193200.0
2009-03-16 15:25:00,16.53,16.57,16.53,16.55,135800.0,11.9931,12.0221,11.9931,12.0076,135800.0
2009-03-16 15:30:00,16.56,16.56,16.52,16.54,201600.0,12.0148,12.0148,11.9858,12.0003,201600.0
2009-03-16 15:35:00,16.54,16.55,16.48,16.48,179400.0,12.0003,12.0076,11.9568,11.9568,179400.0
2009-03-16 15:40:00,16.48,16.5,16.48,16.5,133600.0,11.9568,11.9713,11.9568,11.9713,133600.0
2009-03-16 15:45:00,16.49,16.52,16.48,16.49,183400.0,11.964,11.9858,11.9568,11.964,183400.0
2009-03-16 15:50:00,16.49,16.5,16.48,16.49,140000.0,11.964,11.9713,11.9568,11.964,140000.0
2009-03-16 15:55:00,16.49,16.5,16.43,16.47,167800.0,11.964,11.9713,11.9205,11.9495,167800.0
2009-03-17 09:30:00,16.47,16.47,16.21,16.34,68800.0,11.9495,11.9495,11.7609,11.8552,68800.0
2009-03-17 09:35:00,16.33,16.37,16.31,16.32,45800.0,11.8479,11.877,11.8334,11.8407,45800.0
2009-03-17 09:40:00,16.32,16.33,16.27,16.27,40200.0,11.8407,11.8479,11.8044,11.8044,40200.0
2009-03-17 09:45:00,16.27,16.32,16.27,16.27,81800.0,11.8044,11.8407,11.8044,11.8044,81800.0
2009-03-17 09:50:00,16.27,16.38,16.25,16.36,48200.0,11.8044,11.8842,11.7899,11.8697,48200.0
2009-03-17 09:55:00,16.38,16.47,16.36,16.36,23400.0,11.8842,11.9495,11.8697,11.8697,23400.0
2009-03-17 10:00:00,16.37,16.47,16.36,16.44,41600.0,11.877,11.9495,11.8697,11.9278,41600.0
2009-03-17 10:05:00,16.43,16.43,16.38,16.39,114200.0,11.9205,11.9205,11.8842,11.8915,114200.0
2009-03-17 10:10:00,16.4,16.43,16.35,16.4,96800.0,11.8987,11.9205,11.8625,11.8987,96800.0
2009-03-17 10:15:00,16.4,16.47,16.39,16.39,43400.0,11.8987,11.9495,11.8915,11.8915,43400.0
2009-03-17 10:20:00,16.4,16.5,16.39,16.49,47400.0,11.8987,11.9713,11.8915,11.964,47400.0
2009-03-17 10:25:00,16.49,16.49,16.43,16.43,53600.0,11.964,11.964,11.9205,11.9205,53600.0
2009-03-17 10:30:00,16.43,16.5,16.43,16.45,64600.0,11.9205,11.9713,11.9205,11.935,64600.0
2009-03-17 10:35:00,16.45,16.5,16.43,16.47,51000.0,11.935,11.9713,11.9205,11.9495,51000.0
2009-03-17 10:40:00,16.48,16.5,16.45,16.5,39800.0,11.9568,11.9713,11.935,11.9713,39800.0
2009-03-17 10:45:00,16.5,16.5,16.47,16.48,68800.0,11.9713,11.9713,11.9495,11.9568,68800.0
2009-03-17 10:50:00,16.48,16.5,16.47,16.5,41800.0,11.9568,11.9713,11.9495,11.9713,41800.0
2009-03-17 10:55:00,16.5,16.53,16.47,16.48,51200.0,11.9713,11.9931,11.9495,11.9568,51200.0
2009-03-17 11:00:00,16.48,16.48,16.44,16.46,65000.0,11.9568,11.9568,11.9278,11.9423,65000.0
2009-03-17 11:05:00,16.46,16.51,16.46,16.5,47800.0,11.9423,11.9785,11.9423,11.9713,47800.0
2009-03-17 11:10:00,16.5,16.5,16.47,16.49,36800.0,11.9713,11.9713,11.9495,11.964,36800.0
2009-03-17 11:15:00,16.49,16.5,16.45,16.46,38600.0,11.964,11.9713,11.935,11.9423,38600.0
2009-03-17 11:20:00,16.45,16.5,16.45,16.47,39000.0,11.935,11.9713,11.935,11.9495,39000.0
2009-03-17 11:25:00,16.47,16.5,16.46,16.5,93000.0,11.9495,11.9713,11.9423,11.9713,93000.0
2009-03-17 11:30:00,16.5,16.5,16.47,16.48,66800.0,11.9713,11.9713,11.9495,11.9568,66800.0
2009-03-17 11:35:00,16.48,16.5,16.48,16.49,31800.0,11.9568,11.9713,11.9568,11.964,31800.0
2009-03-17 11:40:00,16.49,16.51,16.49,16.5,92800.0,11.964,11.9785,11.964,11.9713,92800.0
2009-03-17 11:45:00,16.5,16.5,16.46,16.47,33800.0,11.9713,11.9713,11.9423,11.9495,33800.0
2009-03-17 11:50:00,16.47,16.5,16.47,16.5,43600.0,11.9495,11.9713,11.9495,11.9713,43600.0
2009-03-17 11:55:00,16.5,16.51,16.48,16.5,47400.0,11.9713,11.9785,11.9568,11.9713,47400.0
2009-03-17 12:00:00,16.5,16.56,16.5,16.55,44800.0,11.9713,12.0148,11.9713,12.0076,44800.0
2009-03-17 12:05:00,16.55,16.58,16.54,16.57,17200.0,12.0076,12.0293,12.0003,12.0221,17200.0
2009-03-17 12:10:00,16.57,16.57,16.53,16.53,19200.0,12.0221,12.0221,11.9931,11.9931,19200.0
2009-03-17 12:15:00,16.54,16.57,16.52,16.56,23000.0,12.0003,12.0221,11.9858,12.0148,23000.0
2009-03-17 12:20:00,16.57,16.6,16.57,16.6,34000.0,12.0221,12.0438,12.0221,12.0438,34000.0
2009-03-17 12:25:00,16.6,16.64,16.6,16.6,20600.0,12.0438,12.0729,12.0438,12.0438,20600.0
2009-03-17 12:30:00,16.61,16.63,16.59,16.61,22600.0,12.0511,12.0656,12.0366,12.0511,22600.0
2009-03-17 12:35:00,16.61,16.68,16.6,16.68,26000.0,12.0511,12.1019,12.0438,12.1019,26000.0
2009-03-17 12:40:00,16.68,16.72,16.68,16.68,13000.0,12.1019,12.1309,12.1019,12.1019,13000.0
2009-03-17 12:45:00,16.7,16.72,16.66,16.67,23000.0,12.1164,12.1309,12.0874,12.0946,23000.0
2009-03-17 12:50:00,16.67,16.68,16.65,16.67,15800.0,12.0946,12.1019,12.0801,12.0946,15800.0
2009-03-17 12:55:00,16.67,16.68,16.66,16.68,23000.0,12.0946,12.1019,12.0874,12.1019,23000.0
2009-03-17 13:00:00,16.68,16.69,16.67,16.68,12000.0,12.1019,12.1091,12.0946,12.1019,12000.0
2009-03-17 13:05:00,16.68,16.68,16.66,16.67,16400.0,12.1019,12.1019,12.0874,12.0946,16400.0
2009-03-17 13:10:00,16.67,16.7,16.66,16.68,19000.0,12.0946,12.1164,12.0874,12.1019,19000.0
2009-03-17 13:15:00,16.68,16.74,16.68,16.72,27000.0,12.1019,12.1454,12.1019,12.1309,27000.0
2009-03-17 13:20:00,16.71,16.75,16.7,16.75,27000.0,12.1236,12.1527,12.1164,12.1527,27000.0
2009-03-17 13:25:00,16.74,16.74,16.72,16.72,23000.0,12.1454,12.1454,12.1309,12.1309,23000.0
2009-03-17 13:30:00,16.72,16.77,16.71,16.77,37600.0,12.1309,12.1672,12.1236,12.1672,37600.0
2009-03-17 13:35:00,16.78,16.78,16.75,16.76,19000.0,12.1744,12.1744,12.1527,12.1599,19000.0
2009-03-17 13:40:00,16.76,16.78,16.74,16.74,42200.0,12.1599,12.1744,12.1454,12.1454,42200.0
2009-03-17 13:45:00,16.75,16.79,16.74,16.77,30200.0,12.1527,12.1817,12.1454,12.1672,30200.0
2009-03-17 13:50:00,16.77,16.77,16.7,16.72,37800.0,12.1672,12.1672,12.1164,12.1309,37800.0
2009-03-17 13:55:00,16.72,16.72,16.65,16.67,39600.0,12.1309,12.1309,12.0801,12.0946,39600.0
2009-03-17 14:00:00,16.68,16.68,16.62,16.63,30200.0,12.1019,12.1019,12.0584,12.0656,30200.0
2009-03-17 14:05:00,16.63,16.67,16.61,16.64,35600.0,12.0656,12.0946,12.0511,12.0729,35600.0
2009-03-17 14:10:00,16.64,16.7,16.62,16.68,38800.0,12.0729,12.1164,12.0584,12.1019,38800.0
2009-03-17 14:15:00,16.69,16.69,16.66,16.67,36600.0,12.1091,12.1091,12.0874,12.0946,36600.0
2009-03-17 14:20:00,16.66,16.69,16.66,16.68,34600.0,12.0874,12.1091,12.0874,12.1019,34600.0
2009-03-17 14:25:00,16.68,16.69,16.58,16.59,33600.0,12.1019,12.1091,12.0293,12.0366,33600.0
2009-03-17 14:30:00,16.59,16.61,16.59,16.59,17000.0,12.0366,12.0511,12.0366,12.0366,17000.0
2009-03-17 14:35:00,16.59,16.68,16.59,16.68,36000.0,12.0366,12.1019,12.0366,12.1019,36000.0
2009-03-17 14:40:00,16.67,16.74,16.67,16.73,43800.0,12.0946,12.1454,12.0946,12.1382,43800.0
2009-03-17 14:45:00,16.73,16.78,16.72,16.77,52400.0,12.1382,12.1744,12.1309,12.1672,52400.0
2009-03-17 14:50:00,16.77,16.8,16.75,16.77,48400.0,12.1672,12.1889,12.1527,12.1672,48400.0
2009-03-17 14:55:00,16.77,16.77,16.71,16.73,52600.0,12.1672,12.1672,12.1236,12.1382,52600.0
2009-03-17 15:00:00,16.73,16.79,16.71,16.77,31000.0,12.1382,12.1817,12.1236,12.1672,31000.0
2009-03-17 15:05:00,16.77,16.88,16.77,16.86,55200.0,12.1672,12.247,12.1672,12.2325,55200.0
2009-03-17 15:10:00,16.86,16.88,16.84,16.86,47800.0,12.2325,12.247,12.218,12.2325,47800.0
2009-03-17 15:15:00,16.87,16.88,16.84,16.85,36800.0,12.2397,12.247,12.218,12.2252,36800.0
2009-03-17 15:20:00,16.84,16.92,16.83,16.86,88000.0,12.218,12.276,12.2107,12.2325,88000.0
2009-03-17 15:25:00,16.88,16.89,16.85,16.86,64200.0,12.247,12.2542,12.2252,12.2325,64200.0
2009-03-17 15:30:00,16.86,16.88,16.81,16.84,204200.0,12.2325,12.247,12.1962,12.218,204200.0
2009-03-17 15:35:00,16.85,16.85,16.8,16.82,108000.0,12.2252,12.2252,12.1889,12.2035,108000.0
2009-03-17 15:40:00,16.82,16.9,16.82,16.89,110400.0,12.2035,12.2615,12.2035,12.2542,110400.0
2009-03-17 15:45:00,16.9,16.9,16.86,16.88,98600.0,12.2615,12.2615,12.2325,12.247,98600.0
2009-03-17 15:50:00,16.87,16.92,16.86,16.89,127800.0,12.2397,12.276,12.2325,12.2542,127800.0
2009-03-17 15:55:00,16.88,16.98,16.88,16.98,153000.0,12.247,12.3195,12.247,12.3195,153000.0
2009-03-18 09:30:00,17.04,17.05,16.89,16.99,43400.0,12.3631,12.3703,12.2542,12.3268,43400.0
2009-03-18 09:35:00,17.02,17.02,16.94,17.0,15600.0,12.3486,12.3486,12.2905,12.3341,15600.0
2009-03-18 09:40:00,16.99,16.99,16.89,16.92,24800.0,12.3268,12.3268,12.2542,12.276,24800.0
2009-03-18 09:45:00,16.92,16.94,16.83,16.85,31200.0,12.276,12.2905,12.2107,12.2252,31200.0
2009-03-18 09:50:00,16.86,16.86,16.79,16.81,28800.0,12.2325,12.2325,12.1817,12.1962,28800.0
2009-03-18 09:55:00,16.8,16.93,16.8,16.93,20600.0,12.1889,12.2833,12.1889,12.2833,20600.0
2009-03-18 10:00:00,16.92,16.92,16.85,16.87,30400.0,12.276,12.276,12.2252,12.2397,30400.0
2009-03-18 10:05:00,16.88,16.9,16.81,16.82,24200.0,12.247,12.2615,12.1962,12.2035,24200.0
2009-03-18 10:10:00,16.83,16.83,16.73,16.75,44400.0,12.2107,12.2107,12.1382,12.1527,44400.0
2009-03-18 10:15:00,16.74,16.81,16.74,16.8,25200.0,12.1454,12.1962,12.1454,12.1889,25200.0
2009-03-18 10:20:00,16.79,16.79,16.74,16.75,17200.0,12.1817,12.1817,12.1454,12.1527,17200.0
2009-03-18 10:25:00,16.75,16.79,16.75,16.75,13600.0,12.1527,12.1817,12.1527,12.1527,13600.0
2009-03-18 10:30:00,16.75,16.78,16.73,16.73,18600.0,12.1527,12.1744,12.1382,12.1382,18600.0
2009-03-18 10:35:00,16.73,16.73,16.67,16.7,37400.0,12.1382,12.1382,12.0946,12.1164,37400.0
2009-03-18 10:40:00,16.69,16.7,16.66,16.68,27200.0,12.1091,12.1164,12.0874,12.1019,27200.0
2009-03-18 10:45:00,16.69,16.75,16.68,16.75,28400.0,12.1091,12.1527,12.1019,12.1527,28400.0
2009-03-18 10:50:00,16.75,16.76,16.73,16.75,20200.0,12.1527,12.1599,12.1382,12.1527,20200.0
2009-03-18 10:55:00,16.75,16.87,16.75,16.86,62400.0,12.1527,12.2397,12.1527,12.2325,62400.0
2009-03-18 11:00:00,16.85,16.9,16.84,16.85,67200.0,12.2252,12.2615,12.218,12.2252,67200.0
2009-03-18 11:05:00,16.85,16.89,16.85,16.88,48400.0,12.2252,12.2542,12.2252,12.247,48400.0
2009-03-18 11:10:00,16.86,16.9,16.8,16.84,115600.0,12.2325,12.2615,12.1889,12.218,115600.0
2009-03-18 11:15:00,16.85,16.88,16.84,16.86,42800.0,12.2252,12.247,12.218,12.2325,42800.0
2009-03-18 11:20:00,16.86,16.89,16.81,16.83,60800.0,12.2325,12.2542,12.1962,12.2107,60800.0
2009-03-18 11:25:00,16.83,16.9,16.81,16.9,55200.0,12.2107,12.2615,12.1962,12.2615,55200.0
2009-03-18 11:30:00,16.9,16.9,16.82,16.84,153200.0,12.2615,12.2615,12.2035,12.218,153200.0
2009-03-18 11:35:00,16.84,16.89,16.84,16.85,30200.0,12.218,12.2542,12.218,12.2252,30200.0
2009-03-18 11:40:00,16.85,16.93,16.84,16.93,54600.0,12.2252,12.2833,12.218,12.2833,54600.0
2009-03-18 11:45:00,16.93,16.95,16.91,16.91,39800.0,12.2833,12.2978,12.2688,12.2688,39800.0
2009-03-18 11:50:00,16.9,16.96,16.9,16.94,44800.0,12.2615,12.305,12.2615,12.2905,44800.0
2009-03-18 11:55:00,16.95,16.98,16.94,16.97,34400.0,12.2978,12.3195,12.2905,12.3123,34400.0
2009-03-18 12:00:00,16.98,17.05,16.98,17.03,42200.0,12.3195,12.3703,12.3195,12.3558,42200.0
2009-03-18 12:05:00,17.03,17.05,17.02,17.05,41600.0,12.3558,12.3703,12.3486,12.3703,41600.0
2009-03-18 12:10:00,17.05,17.05,17.01,17.02,36200.0,12.3703,12.3703,12.3413,12.3486,36200.0
2009-03-18 12:15:00,17.02,17.08,17.02,17.07,22400.0,12.3486,12.3921,12.3486,12.3848,22400.0
2009-03-18 12:20:00,17.07,17.08,17.0,17.02,36200.0,12.3848,12.3921,12.3341,12.3486,36200.0
2009-03-18 12:25:00,17.03,17.05,17.02,17.04,23400.0,12.3558,12.3703,12.3486,12.3631,23400.0
2009-03-18 12:30:00,17.04,17.04,17.0,17.02,28800.0,12.3631,12.3631,12.3341,12.3486,28800.0
2009-03-18 12:35:00,17.03,17.04,17.02,17.02,61200.0,12.3558,12.3631,12.3486,12.3486,61200.0
2009-03-18 12:40:00,17.02,17.05,17.02,17.04,39000.0,12.3486,12.3703,12.3486,12.3631,39000.0
2009-03-18 12:45:00,17.04,17.07,17.03,17.04,29200.0,12.3631,12.3848,12.3558,12.3631,29200.0
2009-03-18 12:50:00,17.05,17.05,17.01,17.01,40600.0,12.3703,12.3703,12.3413,12.3413,40600.0
2009-03-18 12:55:00,17.02,17.1,17.0,17.09,57400.0,12.3486,12.4066,12.3341,12.3994,57400.0
2009-03-18 13:00:00,17.08,17.09,17.01,17.01,33400.0,12.3921,12.3994,12.3413,12.3413,33400.0
2009-03-18 13:05:00,17.01,17.04,17.0,17.02,44200.0,12.3413,12.3631,12.3341,12.3486,44200.0
2009-03-18 13:10:00,17.02,17.07,17.02,17.07,93800.0,12.3486,12.3848,12.3486,12.3848,93800.0
2009-03-18 13:15:00,17.07,17.07,17.03,17.05,34400.0,12.3848,12.3848,12.3558,12.3703,34400.0
2009-03-18 13:20:00,17.06,17.13,17.06,17.09,38200.0,12.3776,12.4284,12.3776,12.3994,38200.0
2009-03-18 13:25:00,17.09,17.11,17.08,17.09,26600.0,12.3994,12.4139,12.3921,12.3994,26600.0
2009-03-18 13:30:00,17.09,17.1,17.08,17.09,27400.0,12.3994,12.4066,12.3921,12.3994,27400.0
2009-03-18 13:35:00,17.1,17.11,17.1,17.11,20600.0,12.4066,12.4139,12.4066,12.4139,20600.0
2009-03-18 13:40:00,17.11,17.18,17.11,17.18,31400.0,12.4139,12.4646,12.4139,12.4646,31400.0
2009-03-18 13:45:00,17.17,17.18,17.16,17.17,23600.0,12.4574,12.4646,12.4501,12.4574,23600.0
2009-03-18 13:50:00,17.18,17.21,17.18,17.18,19400.0,12.4646,12.4864,12.4646,12.4646,19400.0
2009-03-18 13:55:00,17.19,17.21,17.18,17.19,38000.0,12.4719,12.4864,12.4646,12.4719,38000.0
2009-03-18 14:00:00,17.2,17.2,17.14,17.16,20800.0,12.4792,12.4792,12.4356,12.4501,20800.0
2009-03-18 14:05:00,17.16,17.18,17.14,17.16,24200.0,12.4501,12.4646,12.4356,12.4501,24200.0
2009-03-18 14:10:00,17.15,17.2,17.15,17.18,26200.0,12.4429,12.4792,12.4429,12.4646,26200.0
2009-03-18 14:15:00,17.18,17.4,17.17,17.32,99000.0,12.4646,12.6243,12.4574,12.5662,99000.0
2009-03-18 14:20:00,17.32,17.59,17.31,17.56,95600.0,12.5662,12.7621,12.559,12.7404,95600.0
2009-03-18 14:25:00,17.54,17.59,17.39,17.42,91000.0,12.7258,12.7621,12.617,12.6388,91000.0
2009-03-18 14:30:00,17.42,17.43,17.27,17.28,139800.0,12.6388,12.646,12.5299,12.5372,139800.0
2009-03-18 14:35:00,17.29,17.37,17.28,17.34,93200.0,12.5445,12.6025,12.5372,12.5807,93200.0
2009-03-18 14:40:00,17.35,17.5,17.34,17.46,79200.0,12.588,12.6968,12.5807,12.6678,79200.0
2009-03-18 14:45:00,17.47,17.57,17.43,17.56,83200.0,12.6751,12.7476,12.646,12.7404,83200.0
2009-03-18 14:50:00,17.56,17.63,17.51,17.6,66200.0,12.7404,12.7911,12.7041,12.7694,66200.0
2009-03-18 14:55:00,17.59,17.66,17.58,17.6,46200.0,12.7621,12.8129,12.7549,12.7694,46200.0
2009-03-18 15:00:00,17.58,17.59,17.5,17.52,47800.0,12.7549,12.7621,12.6968,12.7113,47800.0
2009-03-18 15:05:00,17.53,17.59,17.5,17.58,67200.0,12.7186,12.7621,12.6968,12.7549,67200.0
2009-03-18 15:10:00,17.56,17.61,17.54,17.57,66000.0,12.7404,12.7766,12.7258,12.7476,66000.0
2009-03-18 15:15:00,17.57,17.61,17.5,17.53,60000.0,12.7476,12.7766,12.6968,12.7186,60000.0
2009-03-18 15:20:00,17.53,17.53,17.31,17.36,179600.0,12.7186,12.7186,12.559,12.5952,179600.0
2009-03-18 15:25:00,17.36,17.43,17.34,17.4,105800.0,12.5952,12.646,12.5807,12.6243,105800.0
2009-03-18 15:30:00,17.4,17.43,17.31,17.35,109600.0,12.6243,12.646,12.559,12.588,109600.0
2009-03-18 15:35:00,17.36,17.41,17.27,17.3,116400.0,12.5952,12.6315,12.5299,12.5517,116400.0
2009-03-18 15:40:00,17.3,17.38,17.29,17.34,151200.0,12.5517,12.6098,12.5445,12.5807,151200.0
2009-03-18 15:45:00,17.34,17.39,17.28,17.36,142600.0,12.5807,12.617,12.5372,12.5952,142600.0
2009-03-18 15:50:00,17.37,17.5,17.37,17.5,100800.0,12.6025,12.6968,12.6025,12.6968,100800.0
2009-03-18 15:55:00,17.5,17.51,17.46,17.47,277800.0,12.6968,12.7041,12.6678,12.6751,277800.0
2009-03-19 09:30:00,17.67,17.78,17.53,17.66,8400.0,12.8202,12.9,12.7186,12.8129,8400.0
2009-03-19 09:35:00,17.64,17.64,17.52,17.61,91800.0,12.7984,12.7984,12.7113,12.7766,91800.0
2009-03-19 09:40:00,17.63,17.64,17.5,17.59,46600.0,12.7911,12.7984,12.6968,12.7621,46600.0
2009-03-19 09:45:00,17.59,17.71,17.58,17.69,62400.0,12.7621,12.8492,12.7549,12.8347,62400.0
2009-03-19 09:50:00,17.69,17.69,17.48,17.5,63400.0,12.8347,12.8347,12.6823,12.6968,63400.0
2009-03-19 09:55:00,17.51,17.53,17.42,17.42,71400.0,12.7041,12.7186,12.6388,12.6388,71400.0
2009-03-19 10:00:00,17.42,17.53,17.39,17.51,65800.0,12.6388,12.7186,12.617,12.7041,65800.0
2009-03-19 10:05:00,17.52,17.52,17.39,17.39,42400.0,12.7113,12.7113,12.617,12.617,42400.0
2009-03-19 10:10:00,17.37,17.56,17.37,17.56,37600.0,12.6025,12.7404,12.6025,12.7404,37600.0
2009-03-19 10:15:00,17.56,17.59,17.52,17.58,51200.0,12.7404,12.7621,12.7113,12.7549,51200.0
2009-03-19 10:20:00,17.58,17.59,17.54,17.57,42200.0,12.7549,12.7621,12.7258,12.7476,42200.0
2009-03-19 10:25:00,17.56,17.64,17.55,17.62,66200.0,12.7404,12.7984,12.7331,12.7839,66200.0
2009-03-19 10:30:00,17.62,17.66,17.56,17.65,38200.0,12.7839,12.8129,12.7404,12.8056,38200.0
2009-03-19 10:35:00,17.65,17.68,17.63,17.68,24600.0,12.8056,12.8274,12.7911,12.8274,24600.0
2009-03-19 10:40:00,17.68,17.75,17.66,17.69,35400.0,12.8274,12.8782,12.8129,12.8347,35400.0
2009-03-19 10:45:00,17.7,17.74,17.69,17.7,28000.0,12.8419,12.8709,12.8347,12.8419,28000.0
2009-03-19 10:50:00,17.7,17.71,17.63,17.65,32400.0,12.8419,12.8492,12.7911,12.8056,32400.0
2009-03-19 10:55:00,17.66,17.68,17.61,17.65,49400.0,12.8129,12.8274,12.7766,12.8056,49400.0
2009-03-19 11:00:00,17.66,17.74,17.65,17.65,47600.0,12.8129,12.8709,12.8056,12.8056,47600.0
2009-03-19 11:05:00,17.65,17.68,17.63,17.64,33400.0,12.8056,12.8274,12.7911,12.7984,33400.0
2009-03-19 11:10:00,17.63,17.63,17.58,17.61,24200.0,12.7911,12.7911,12.7549,12.7766,24200.0
2009-03-19 11:15:00,17.6,17.64,17.58,17.61,38200.0,12.7694,12.7984,12.7549,12.7766,38200.0
2009-03-19 11:20:00,17.61,17.68,17.61,17.66,31800.0,12.7766,12.8274,12.7766,12.8129,31800.0
2009-03-19 11:25:00,17.68,17.68,17.58,17.59,34800.0,12.8274,12.8274,12.7549,12.7621,34800.0
2009-03-19 11:30:00,17.59,17.61,17.56,17.59,39200.0,12.7621,12.7766,12.7404,12.7621,39200.0
2009-03-19 11:35:00,17.58,17.61,17.58,17.59,20200.0,12.7549,12.7766,12.7549,12.7621,20200.0
2009-03-19 11:40:00,17.58,17.59,17.53,17.55,21000.0,12.7549,12.7621,12.7186,12.7331,21000.0
2009-03-19 11:45:00,17.55,17.55,17.5,17.52,29400.0,12.7331,12.7331,12.6968,12.7113,29400.0
2009-03-19 11:50:00,17.51,17.55,17.5,17.54,61600.0,12.7041,12.7331,12.6968,12.7258,61600.0
2009-03-19 11:55:00,17.54,17.63,17.52,17.61,30800.0,12.7258,12.7911,12.7113,12.7766,30800.0
2009-03-19 12:00:00,17.61,17.63,17.6,17.61,21000.0,12.7766,12.7911,12.7694,12.7766,21000.0
2009-03-19 12:05:00,17.6,17.61,17.59,17.6,20200.0,12.7694,12.7766,12.7621,12.7694,20200.0
2009-03-19 12:10:00,17.6,17.62,17.58,17.6,39600.0,12.7694,12.7839,12.7549,12.7694,39600.0
2009-03-19 12:15:00,17.6,17.61,17.59,17.59,33000.0,12.7694,12.7766,12.7621,12.7621,33000.0
2009-03-19 12:20:00,17.59,17.63,17.59,17.63,93400.0,12.7621,12.7911,12.7621,12.7911,93400.0
2009-03-19 12:25:00,17.63,17.63,17.6,17.63,37400.0,12.7911,12.7911,12.7694,12.7911,37400.0
2009-03-19 12:30:00,17.64,17.67,17.62,17.65,19800.0,12.7984,12.8202,12.7839,12.8056,19800.0
2009-03-19 12:35:00,17.65,17.65,17.58,17.61,22800.0,12.8056,12.8056,12.7549,12.7766,22800.0
2009-03-19 12:40:00,17.6,17.66,17.59,17.64,24600.0,12.7694,12.8129,12.7621,12.7984,24600.0
2009-03-19 12:45:00,17.64,17.68,17.62,17.64,26400.0,12.7984,12.8274,12.7839,12.7984,26400.0
2009-03-19 12:50:00,17.64,17.64,17.59,17.63,28200.0,12.7984,12.7984,12.7621,12.7911,28200.0
2009-03-19 12:55:00,17.62,17.64,17.59,17.6,34800.0,12.7839,12.7984,12.7621,12.7694,34800.0
2009-03-19 13:00:00,17.6,17.64,17.6,17.62,40200.0,12.7694,12.7984,12.7694,12.7839,40200.0
2009-03-19 13:05:00,17.62,17.64,17.59,17.6,30400.0,12.7839,12.7984,12.7621,12.7694,30400.0
2009-03-19 13:10:00,17.6,17.65,17.6,17.64,49600.0,12.7694,12.8056,12.7694,12.7984,49600.0
2009-03-19 13:15:00,17.63,17.65,17.61,17.64,30200.0,12.7911,12.8056,12.7766,12.7984,30200.0
2009-03-19 13:20:00,17.63,17.66,17.63,17.64,29600.0,12.7911,12.8129,12.7911,12.7984,29600.0
2009-03-19 13:25:00,17.66,17.66,17.63,17.64,17800.0,12.8129,12.8129,12.7911,12.7984,17800.0
2009-03-19 13:30:00,17.64,17.66,17.61,17.64,89200.0,12.7984,12.8129,12.7766,12.7984,89200.0
2009-03-19 13:35:00,17.63,17.63,17.6,17.61,47800.0,12.7911,12.7911,12.7694,12.7766,47800.0
2009-03-19 13:40:00,17.61,17.64,17.61,17.61,15800.0,12.7766,12.7984,12.7766,12.7766,15800.0
2009-03-19 13:45:00,17.64,17.7,17.64,17.7,26800.0,12.7984,12.8419,12.7984,12.8419,26800.0
2009-03-19 13:50:00,17.69,17.69,17.65,17.67,27000.0,12.8347,12.8347,12.8056,12.8202,27000.0
2009-03-19 13:55:00,17.67,17.68,17.65,17.66,22800.0,12.8202,12.8274,12.8056,12.8129,22800.0
2009-03-19 14:00:00,17.67,17.74,17.66,17.74,22400.0,12.8202,12.8709,12.8129,12.8709,22400.0
2009-03-19 14:05:00,17.74,17.75,17.68,17.7,21400.0,12.8709,12.8782,12.8274,12.8419,21400.0
2009-03-19 14:10:00,17.7,17.72,17.68,17.71,22000.0,12.8419,12.8564,12.8274,12.8492,22000.0
2009-03-19 14:15:00,17.7,17.71,17.64,17.65,15000.0,12.8419,12.8492,12.7984,12.8056,15000.0
2009-03-19 14:20:00,17.65,17.65,17.58,17.59,31600.0,12.8056,12.8056,12.7549,12.7621,31600.0
2009-03-19 14:25:00,17.6,17.62,17.59,17.61,27800.0,12.7694,12.7839,12.7621,12.7766,27800.0
2009-03-19 14:30:00,17.61,17.63,17.57,17.61,46800.0,12.7766,12.7911,12.7476,12.7766,46800.0
2009-03-19 14:35:00,17.61,17.64,17.57,17.59,37600.0,12.7766,12.7984,12.7476,12.7621,37600.0
2009-03-19 14:40:00,17.59,17.6,17.56,17.59,47800.0,12.7621,12.7694,12.7404,12.7621,47800.0
2009-03-19 14:45:00,17.59,17.6,17.57,17.58,52000.0,12.7621,12.7694,12.7476,12.7549,52000.0
2009-03-19 14:50:00,17.58,17.61,17.57,17.59,120600.0,12.7549,12.7766,12.7476,12.7621,120600.0
2009-03-19 14:55:00,17.59,17.6,17.58,17.59,58400.0,12.7621,12.7694,12.7549,12.7621,58400.0
2009-03-19 15:00:00,17.59,17.64,17.58,17.6,67800.0,12.7621,12.7984,12.7549,12.7694,67800.0
2009-03-19 15:05:00,17.6,17.6,17.58,17.58,58800.0,12.7694,12.7694,12.7549,12.7549,58800.0
2009-03-19 15:10:00,17.59,17.61,17.57,17.58,117200.0,12.7621,12.7766,12.7476,12.7549,117200.0
2009-03-19 15:15:00,17.59,17.61,17.58,17.59,37000.0,12.7621,12.7766,12.7549,12.7621,37000.0
2009-03-19 15:20:00,17.6,17.61,17.56,17.58,58400.0,12.7694,12.7766,12.7404,12.7549,58400.0
2009-03-19 15:25:00,17.58,17.59,17.56,17.57,67600.0,12.7549,12.7621,12.7404,12.7476,67600.0
2009-03-19 15:30:00,17.58,17.66,17.57,17.62,68600.0,12.7549,12.8129,12.7476,12.7839,68600.0
2009-03-19 15:35:00,17.62,17.64,17.56,17.56,73400.0,12.7839,12.7984,12.7404,12.7404,73400.0
2009-03-19 15:40:00,17.56,17.61,17.56,17.59,110200.0,12.7404,12.7766,12.7404,12.7621,110200.0
2009-03-19 15:45:00,17.59,17.61,17.59,17.59,75200.0,12.7621,12.7766,12.7621,12.7621,75200.0
2009-03-19 15:50:00,17.59,17.61,17.59,17.59,168000.0,12.7621,12.7766,12.7621,12.7621,168000.0
2009-03-19 15:55:00,17.59,17.59,17.52,17.58,206400.0,12.7621,12.7621,12.7113,12.7549,206400.0
2009-03-20 09:30:00,17.58,17.71,17.53,17.53,3400.0,12.7549,12.8492,12.7186,12.7186,3400.0
2009-03-20 09:35:00,17.6,17.71,17.53,17.55,642600.0,12.7694,12.8492,12.7186,12.7331,642600.0
2009-03-20 09:40:00,17.54,17.56,17.5,17.54,53000.0,12.7258,12.7404,12.6968,12.7258,53000.0
2009-03-20 09:45:00,17.53,17.65,17.52,17.61,53000.0,12.7186,12.8056,12.7113,12.7766,53000.0
2009-03-20 09:50:00,17.61,17.69,17.58,17.61,41200.0,12.7766,12.8347,12.7549,12.7766,41200.0
2009-03-20 09:55:00,17.61,17.64,17.55,17.63,44600.0,12.7766,12.7984,12.7331,12.7911,44600.0
2009-03-20 10:00:00,17.63,17.63,17.54,17.54,117000.0,12.7911,12.7911,12.7258,12.7258,117000.0
2009-03-20 10:05:00,17.54,17.59,17.53,17.57,54600.0,12.7258,12.7621,12.7186,12.7476,54600.0
2009-03-20 10:10:00,17.57,17.57,17.54,17.55,44800.0,12.7476,12.7476,12.7258,12.7331,44800.0
2009-03-20 10:15:00,17.56,17.6,17.53,17.54,22400.0,12.7404,12.7694,12.7186,12.7258,22400.0
2009-03-20 10:20:00,17.53,17.58,17.53,17.57,29400.0,12.7186,12.7549,12.7186,12.7476,29400.0
2009-03-20 10:25:00,17.57,17.6,17.53,17.6,29600.0,12.7476,12.7694,12.7186,12.7694,29600.0
2009-03-20 10:30:00,17.6,17.62,17.53,17.56,32600.0,12.7694,12.7839,12.7186,12.7404,32600.0
2009-03-20 10:35:00,17.55,17.58,17.51,17.54,52800.0,12.7331,12.7549,12.7041,12.7258,52800.0
2009-03-20 10:40:00,17.55,17.58,17.53,17.56,37200.0,12.7331,12.7549,12.7186,12.7404,37200.0
2009-03-20 10:45:00,17.56,17.59,17.56,17.59,55400.0,12.7404,12.7621,12.7404,12.7621,55400.0
2009-03-20 10:50:00,17.6,17.6,17.56,17.58,43200.0,12.7694,12.7694,12.7404,12.7549,43200.0
2009-03-20 10:55:00,17.58,17.6,17.57,17.58,13200.0,12.7549,12.7694,12.7476,12.7549,13200.0
2009-03-20 11:00:00,17.58,17.58,17.55,17.55,47800.0,12.7549,12.7549,12.7331,12.7331,47800.0
2009-03-20 11:05:00,17.55,17.56,17.53,17.54,48000.0,12.7331,12.7404,12.7186,12.7258,48000.0
2009-03-20 11:10:00,17.54,17.54,17.53,17.53,59000.0,12.7258,12.7258,12.7186,12.7186,59000.0
2009-03-20 11:15:00,17.53,17.56,17.53,17.53,88400.0,12.7186,12.7404,12.7186,12.7186,88400.0
2009-03-20 11:20:00,17.53,17.54,17.51,17.53,245800.0,12.7186,12.7258,12.7041,12.7186,245800.0
2009-03-20 11:25:00,17.53,17.56,17.53,17.53,38400.0,12.7186,12.7404,12.7186,12.7186,38400.0
2009-03-20 11:30:00,17.53,17.56,17.53,17.54,41600.0,12.7186,12.7404,12.7186,12.7258,41600.0
2009-03-20 11:35:00,17.54,17.55,17.53,17.54,17800.0,12.7258,12.7331,12.7186,12.7258,17800.0
2009-03-20 11:40:00,17.55,17.56,17.53,17.53,62000.0,12.7331,12.7404,12.7186,12.7186,62000.0
2009-03-20 11:45:00,17.53,17.56,17.52,17.54,76200.0,12.7186,12.7404,12.7113,12.7258,76200.0
2009-03-20 11:50:00,17.54,17.58,17.54,17.56,28600.0,12.7258,12.7549,12.7258,12.7404,28600.0
2009-03-20 11:55:00,17.56,17.56,17.53,17.54,60400.0,12.7404,12.7404,12.7186,12.7258,60400.0
2009-03-20 12:00:00,17.53,17.55,17.53,17.54,35400.0,12.7186,12.7331,12.7186,12.7258,35400.0
2009-03-20 12:05:00,17.53,17.55,17.53,17.54,24600.0,12.7186,12.7331,12.7186,12.7258,24600.0
2009-03-20 12:10:00,17.54,17.55,17.53,17.54,51400.0,12.7258,12.7331,12.7186,12.7258,51400.0
2009-03-20 12:15:00,17.55,17.59,17.53,17.59,50400.0,12.7331,12.7621,12.7186,12.7621,50400.0
2009-03-20 12:20:00,17.58,17.59,17.55,17.56,28200.0,12.7549,12.7621,12.7331,12.7404,28200.0
2009-03-20 12:25:00,17.55,17.58,17.55,17.58,18200.0,12.7331,12.7549,12.7331,12.7549,18200.0
2009-03-20 12:30:00,17.57,17.6,17.56,17.6,31600.0,12.7476,12.7694,12.7404,12.7694,31600.0
2009-03-20 12:35:00,17.6,17.61,17.57,17.57,30200.0,12.7694,12.7766,12.7476,12.7476,30200.0
2009-03-20 12:40:00,17.57,17.59,17.56,17.58,98200.0,12.7476,12.7621,12.7404,12.7549,98200.0
2009-03-20 12:45:00,17.59,17.59,17.55,17.55,39400.0,12.7621,12.7621,12.7331,12.7331,39400.0
2009-03-20 12:50:00,17.54,17.54,17.49,17.5,78600.0,12.7258,12.7258,12.6896,12.6968,78600.0
2009-03-20 12:55:00,17.5,17.53,17.48,17.51,58800.0,12.6968,12.7186,12.6823,12.7041,58800.0
2009-03-20 13:00:00,17.5,17.52,17.5,17.5,22800.0,12.6968,12.7113,12.6968,12.6968,22800.0
2009-03-20 13:05:00,17.5,17.5,17.47,17.49,76000.0,12.6968,12.6968,12.6751,12.6896,76000.0
2009-03-20 13:10:00,17.49,17.49,17.46,17.47,163000.0,12.6896,12.6896,12.6678,12.6751,163000.0
2009-03-20 13:15:00,17.47,17.48,17.45,17.47,34400.0,12.6751,12.6823,12.6605,12.6751,34400.0
2009-03-20 13:20:00,17.47,17.48,17.42,17.43,69000.0,12.6751,12.6823,12.6388,12.646,69000.0
2009-03-20 13:25:00,17.43,17.44,17.41,17.44,26000.0,12.646,12.6533,12.6315,12.6533,26000.0
2009-03-20 13:30:00,17.43,17.48,17.43,17.46,30800.0,12.646,12.6823,12.646,12.6678,30800.0
2009-03-20 13:35:00,17.48,17.48,17.4,17.42,100600.0,12.6823,12.6823,12.6243,12.6388,100600.0
2009-03-20 13:40:00,17.42,17.42,17.38,17.41,41800.0,12.6388,12.6388,12.6098,12.6315,41800.0
2009-03-20 13:45:00,17.41,17.42,17.4,17.41,57400.0,12.6315,12.6388,12.6243,12.6315,57400.0
2009-03-20 13:50:00,17.41,17.43,17.37,17.38,124600.0,12.6315,12.646,12.6025,12.6098,124600.0
2009-03-20 13:55:00,17.38,17.42,17.36,17.37,74800.0,12.6098,12.6388,12.5952,12.6025,74800.0
2009-03-20 14:00:00,17.37,17.55,17.35,17.37,71200.0,12.6025,12.7331,12.588,12.6025,71200.0
2009-03-20 14:05:00,17.36,17.36,17.34,17.35,106600.0,12.5952,12.5952,12.5807,12.588,106600.0
2009-03-20 14:10:00,17.35,17.37,17.35,17.36,84800.0,12.588,12.6025,12.588,12.5952,84800.0
2009-03-20 14:15:00,17.36,17.38,17.35,17.38,50800.0,12.5952,12.6098,12.588,12.6098,50800.0
2009-03-20 14:20:00,17.36,17.38,17.33,17.34,157000.0,12.5952,12.6098,12.5735,12.5807,157000.0
2009-03-20 14:25:00,17.33,17.36,17.31,17.35,60400.0,12.5735,12.5952,12.559,12.588,60400.0
2009-03-20 14:30:00,17.35,17.36,17.34,17.35,48200.0,12.588,12.5952,12.5807,12.588,48200.0
2009-03-20 14:35:00,17.35,17.35,17.31,17.33,52000.0,12.588,12.588,12.559,12.5735,52000.0
2009-03-20 14:40:00,17.33,17.33,17.28,17.29,78800.0,12.5735,12.5735,12.5372,12.5445,78800.0
2009-03-20 14:45:00,17.29,17.31,17.28,17.28,488200.0,12.5445,12.559,12.5372,12.5372,488200.0
2009-03-20 14:50:00,17.28,17.29,17.25,17.27,136200.0,12.5372,12.5445,12.5154,12.5299,136200.0
2009-03-20 14:55:00,17.26,17.34,17.25,17.32,73400.0,12.5227,12.5807,12.5154,12.5662,73400.0
2009-03-20 15:00:00,17.32,17.36,17.32,17.34,34400.0,12.5662,12.5952,12.5662,12.5807,34400.0
2009-03-20 15:05:00,17.34,17.36,17.33,17.36,43200.0,12.5807,12.5952,12.5735,12.5952,43200.0
2009-03-20 15:10:00,17.36,17.42,17.35,17.35,52600.0,12.5952,12.6388,12.588,12.588,52600.0
2009-03-20 15:15:00,17.35,17.38,17.35,17.37,44400.0,12.588,12.6098,12.588,12.6025,44400.0
2009-03-20 15:20:00,17.36,17.47,17.35,17.47,56400.0,12.5952,12.6751,12.588,12.6751,56400.0
2009-03-20 15:25:00,17.46,17.47,17.42,17.43,46800.0,12.6678,12.6751,12.6388,12.646,46800.0
2009-03-20 15:30:00,17.43,17.5,17.43,17.5,54400.0,12.646,12.6968,12.646,12.6968,54400.0
2009-03-20 15:35:00,17.5,17.52,17.45,17.47,74200.0,12.6968,12.7113,12.6605,12.6751,74200.0
2009-03-20 15:40:00,17.47,17.47,17.42,17.44,191200.0,12.6751,12.6751,12.6388,12.6533,191200.0
2009-03-20 15:45:00,17.44,17.46,17.42,17.42,111800.0,12.6533,12.6678,12.6388,12.6388,111800.0
2009-03-20 15:50:00,17.42,17.44,17.42,17.43,185800.0,12.6388,12.6533,12.6388,12.646,185800.0
2009-03-20 15:55:00,17.43,17.43,17.36,17.38,241400.0,12.646,12.646,12.5952,12.6098,241400.0
2009-03-23 09:30:00,17.72,17.93,17.59,17.64,18800.0,12.8564,13.0088,12.7621,12.7984,18800.0
2009-03-23 09:35:00,17.52,17.81,17.52,17.73,67400.0,12.7113,12.9217,12.7113,12.8637,67400.0
2009-03-23 09:40:00,17.74,17.76,17.68,17.74,34600.0,12.8709,12.8855,12.8274,12.8709,34600.0
2009-03-23 09:45:00,17.74,17.75,17.67,17.7,27000.0,12.8709,12.8782,12.8202,12.8419,27000.0
2009-03-23 09:50:00,17.7,17.73,17.64,17.7,30400.0,12.8419,12.8637,12.7984,12.8419,30400.0
2009-03-23 09:55:00,17.7,17.72,17.65,17.71,30200.0,12.8419,12.8564,12.8056,12.8492,30200.0
2009-03-23 10:00:00,17.72,17.85,17.72,17.83,48000.0,12.8564,12.9508,12.8564,12.9362,48000.0
2009-03-23 10:05:00,17.83,17.86,17.81,17.86,23000.0,12.9362,12.958,12.9217,12.958,23000.0
2009-03-23 10:10:00,17.86,17.93,17.83,17.91,16600.0,12.958,13.0088,12.9362,12.9943,16600.0
2009-03-23 10:15:00,17.92,17.99,17.91,17.96,42400.0,13.0015,13.0523,12.9943,13.0306,42400.0
2009-03-23 10:20:00,17.96,17.98,17.93,17.93,46800.0,13.0306,13.0451,13.0088,13.0088,46800.0
2009-03-23 10:25:00,17.93,17.96,17.93,17.93,20400.0,13.0088,13.0306,13.0088,13.0088,20400.0
2009-03-23 10:30:00,17.93,17.94,17.92,17.94,36000.0,13.0088,13.0161,13.0015,13.0161,36000.0
2009-03-23 10:35:00,17.96,17.99,17.95,17.96,25000.0,13.0306,13.0523,13.0233,13.0306,25000.0
2009-03-23 10:40:00,17.96,17.98,17.95,17.97,66600.0,13.0306,13.0451,13.0233,13.0378,66600.0
2009-03-23 10:45:00,17.97,17.97,17.91,17.92,15800.0,13.0378,13.0378,12.9943,13.0015,15800.0
2009-03-23 10:50:00,17.93,17.94,17.89,17.9,17400.0,13.0088,13.0161,12.9798,12.987,17400.0
2009-03-23 10:55:00,17.89,17.99,17.89,17.98,45400.0,12.9798,13.0523,12.9798,13.0451,45400.0
2009-03-23 11:00:00,17.99,18.03,17.98,18.02,36400.0,13.0523,13.0814,13.0451,13.0741,36400.0
2009-03-23 11:05:00,18.01,18.02,17.97,17.97,24400.0,13.0668,13.0741,13.0378,13.0378,24400.0
2009-03-23 11:10:00,17.97,17.97,17.94,17.95,23200.0,13.0378,13.0378,13.0161,13.0233,23200.0
2009-03-23 11:15:00,17.96,17.96,17.93,17.93,16600.0,13.0306,13.0306,13.0088,13.0088,16600.0
2009-03-23 11:20:00,17.93,17.94,17.9,17.9,29200.0,13.0088,13.0161,12.987,12.987,29200.0
2009-03-23 11:25:00,17.89,17.9,17.88,17.88,25600.0,12.9798,12.987,12.9725,12.9725,25600.0
2009-03-23 11:30:00,17.88,17.9,17.88,17.89,26000.0,12.9725,12.987,12.9725,12.9798,26000.0
2009-03-23 11:35:00,17.89,17.92,17.89,17.9,28600.0,12.9798,13.0015,12.9798,12.987,28600.0
2009-03-23 11:40:00,17.9,17.92,17.89,17.9,17200.0,12.987,13.0015,12.9798,12.987,17200.0
2009-03-23 11:45:00,17.9,17.92,17.89,17.91,15400.0,12.987,13.0015,12.9798,12.9943,15400.0
2009-03-23 11:50:00,17.91,18.0,17.91,18.0,20800.0,12.9943,13.0596,12.9943,13.0596,20800.0
2009-03-23 11:55:00,18.01,18.1,18.01,18.1,44400.0,13.0668,13.1321,13.0668,13.1321,44400.0
2009-03-23 12:00:00,18.1,18.1,18.06,18.06,13000.0,13.1321,13.1321,13.1031,13.1031,13000.0
2009-03-23 12:05:00,18.06,18.06,18.04,18.06,12000.0,13.1031,13.1031,13.0886,13.1031,12000.0
2009-03-23 12:10:00,18.06,18.06,18.05,18.05,20200.0,13.1031,13.1031,13.0959,13.0959,20200.0
2009-03-23 12:15:00,18.05,18.08,18.05,18.05,15600.0,13.0959,13.1176,13.0959,13.0959,15600.0
2009-03-23 12:20:00,18.06,18.07,18.04,18.06,13000.0,13.1031,13.1104,13.0886,13.1031,13000.0
2009-03-23 12:25:00,18.07,18.07,18.04,18.06,15600.0,13.1104,13.1104,13.0886,13.1031,15600.0
2009-03-23 12:30:00,18.06,18.08,18.05,18.05,24800.0,13.1031,13.1176,13.0959,13.0959,24800.0
2009-03-23 12:35:00,18.05,18.05,18.03,18.03,12200.0,13.0959,13.0959,13.0814,13.0814,12200.0
2009-03-23 12:40:00,18.03,18.03,17.99,18.0,27000.0,13.0814,13.0814,13.0523,13.0596,27000.0
2009-03-23 12:45:00,18.0,18.0,17.99,18.0,11600.0,13.0596,13.0596,13.0523,13.0596,11600.0
2009-03-23 12:50:00,17.99,18.04,17.99,18.03,20800.0,13.0523,13.0886,13.0523,13.0814,20800.0
2009-03-23 12:55:00,18.03,18.04,18.0,18.0,20800.0,13.0814,13.0886,13.0596,13.0596,20800.0
2009-03-23 13:00:00,18.01,18.02,17.99,17.99,21400.0,13.0668,13.0741,13.0523,13.0523,21400.0
2009-03-23 13:05:00,18.0,18.02,17.99,18.0,15600.0,13.0596,13.0741,13.0523,13.0596,15600.0
2009-03-23 13:10:00,18.0,18.09,18.0,18.09,22200.0,13.0596,13.1249,13.0596,13.1249,22200.0
2009-03-23 13:15:00,18.09,18.11,18.05,18.05,24200.0,13.1249,13.1394,13.0959,13.0959,24200.0
2009-03-23 13:20:00,18.06,18.07,18.02,18.02,15200.0,13.1031,13.1104,13.0741,13.0741,15200.0
2009-03-23 13:25:00,18.02,18.02,17.91,17.91,42400.0,13.0741,13.0741,12.9943,12.9943,42400.0
2009-03-23 13:30:00,17.91,17.92,17.86,17.87,54400.0,12.9943,13.0015,12.958,12.9653,54400.0
2009-03-23 13:35:00,17.87,17.89,17.86,17.87,27400.0,12.9653,12.9798,12.958,12.9653,27400.0
2009-03-23 13:40:00,17.87,17.9,17.86,17.9,24000.0,12.9653,12.987,12.958,12.987,24000.0
2009-03-23 13:45:00,17.9,17.95,17.9,17.95,34000.0,12.987,13.0233,12.987,13.0233,34000.0
2009-03-23 13:50:00,17.95,17.96,17.91,17.94,21000.0,13.0233,13.0306,12.9943,13.0161,21000.0
2009-03-23 13:55:00,17.94,17.95,17.91,17.94,22000.0,13.0161,13.0233,12.9943,13.0161,22000.0
2009-03-23 14:00:00,17.93,17.99,17.93,17.98,22000.0,13.0088,13.0523,13.0088,13.0451,22000.0
2009-03-23 14:05:00,17.98,18.0,17.96,18.0,22000.0,13.0451,13.0596,13.0306,13.0596,22000.0
2009-03-23 14:10:00,17.99,17.99,17.92,17.93,14800.0,13.0523,13.0523,13.0015,13.0088,14800.0
2009-03-23 14:15:00,17.94,17.96,17.93,17.96,17400.0,13.0161,13.0306,13.0088,13.0306,17400.0
2009-03-23 14:20:00,17.96,17.97,17.96,17.96,19000.0,13.0306,13.0378,13.0306,13.0306,19000.0
2009-03-23 14:25:00,17.97,18.03,17.97,18.02,32400.0,13.0378,13.0814,13.0378,13.0741,32400.0
2009-03-23 14:30:00,18.02,18.06,18.02,18.06,27200.0,13.0741,13.1031,13.0741,13.1031,27200.0
2009-03-23 14:35:00,18.06,18.08,18.05,18.05,31600.0,13.1031,13.1176,13.0959,13.0959,31600.0
2009-03-23 14:40:00,18.06,18.06,18.01,18.01,45800.0,13.1031,13.1031,13.0668,13.0668,45800.0
2009-03-23 14:45:00,18.01,18.04,18.01,18.04,73400.0,13.0668,13.0886,13.0668,13.0886,73400.0
2009-03-23 14:50:00,18.04,18.14,18.04,18.13,84400.0,13.0886,13.1612,13.0886,13.1539,84400.0
2009-03-23 14:55:00,18.13,18.17,18.12,18.16,27600.0,13.1539,13.1829,13.1467,13.1757,27600.0
2009-03-23 15:00:00,18.15,18.18,18.13,18.17,49600.0,13.1684,13.1902,13.1539,13.1829,49600.0
2009-03-23 15:05:00,18.18,18.2,18.14,18.15,59400.0,13.1902,13.2047,13.1612,13.1684,59400.0
2009-03-23 15:10:00,18.15,18.22,18.15,18.21,59800.0,13.1684,13.2192,13.1684,13.2119,59800.0
2009-03-23 15:15:00,18.21,18.3,18.21,18.28,58200.0,13.2119,13.2772,13.2119,13.2627,58200.0
2009-03-23 15:20:00,18.28,18.29,18.25,18.28,41600.0,13.2627,13.27,13.241,13.2627,41600.0
2009-03-23 15:25:00,18.29,18.3,18.25,18.28,52400.0,13.27,13.2772,13.241,13.2627,52400.0
2009-03-23 15:30:00,18.29,18.32,18.28,18.28,52400.0,13.27,13.2918,13.2627,13.2627,52400.0
2009-03-23 15:35:00,18.28,18.35,18.27,18.35,60800.0,13.2627,13.3135,13.2555,13.3135,60800.0
2009-03-23 15:40:00,18.35,18.41,18.35,18.4,82800.0,13.3135,13.3571,13.3135,13.3498,82800.0
2009-03-23 15:45:00,18.4,18.46,18.39,18.46,108600.0,13.3498,13.3933,13.3425,13.3933,108600.0
2009-03-23 15:50:00,18.45,18.48,18.44,18.47,137000.0,13.3861,13.4078,13.3788,13.4006,137000.0
2009-03-23 15:55:00,18.47,18.49,18.45,18.48,197200.0,13.4006,13.4151,13.3861,13.4078,197200.0
2009-03-24 09:30:00,18.3,18.45,18.17,18.42,36200.0,13.2772,13.3861,13.1829,13.3643,36200.0
2009-03-24 09:35:00,18.39,18.39,18.18,18.25,29600.0,13.3425,13.3425,13.1902,13.241,29600.0
2009-03-24 09:40:00,18.28,18.38,18.23,18.36,22200.0,13.2627,13.3353,13.2265,13.3208,22200.0
2009-03-24 09:45:00,18.35,18.35,18.25,18.34,26000.0,13.3135,13.3135,13.241,13.3063,26000.0
2009-03-24 09:50:00,18.34,18.36,18.3,18.34,24800.0,13.3063,13.3208,13.2772,13.3063,24800.0
2009-03-24 09:55:00,18.35,18.45,18.35,18.43,26600.0,13.3135,13.3861,13.3135,13.3716,26600.0
2009-03-24 10:00:00,18.45,18.61,18.45,18.61,51800.0,13.3861,13.5022,13.3861,13.5022,51800.0
2009-03-24 10:05:00,18.61,18.61,18.45,18.5,76400.0,13.5022,13.5022,13.3861,13.4224,76400.0
2009-03-24 10:10:00,18.5,18.54,18.47,18.49,54600.0,13.4224,13.4514,13.4006,13.4151,54600.0
2009-03-24 10:15:00,18.48,18.5,18.42,18.43,44600.0,13.4078,13.4224,13.3643,13.3716,44600.0
2009-03-24 10:20:00,18.42,18.45,18.39,18.43,30800.0,13.3643,13.3861,13.3425,13.3716,30800.0
2009-03-24 10:25:00,18.42,18.45,18.35,18.36,50600.0,13.3643,13.3861,13.3135,13.3208,50600.0
2009-03-24 10:30:00,18.36,18.36,18.31,18.33,41800.0,13.3208,13.3208,13.2845,13.299,41800.0
2009-03-24 10:35:00,18.34,18.34,18.28,18.31,16400.0,13.3063,13.3063,13.2627,13.2845,16400.0
2009-03-24 10:40:00,18.32,18.37,18.32,18.32,28200.0,13.2918,13.328,13.2918,13.2918,28200.0
2009-03-24 10:45:00,18.31,18.35,18.3,18.34,15400.0,13.2845,13.3135,13.2772,13.3063,15400.0
2009-03-24 10:50:00,18.35,18.39,18.35,18.35,29200.0,13.3135,13.3425,13.3135,13.3135,29200.0
2009-03-24 10:55:00,18.35,18.39,18.33,18.33,18800.0,13.3135,13.3425,13.299,13.299,18800.0
2009-03-24 11:00:00,18.33,18.35,18.29,18.34,20600.0,13.299,13.3135,13.27,13.3063,20600.0
2009-03-24 11:05:00,18.32,18.35,18.32,18.35,13800.0,13.2918,13.3135,13.2918,13.3135,13800.0
2009-03-24 11:10:00,18.35,18.41,18.34,18.39,22400.0,13.3135,13.3571,13.3063,13.3425,22400.0
2009-03-24 11:15:00,18.38,18.4,18.36,18.36,15000.0,13.3353,13.3498,13.3208,13.3208,15000.0
2009-03-24 11:20:00,18.37,18.47,18.36,18.46,27000.0,13.328,13.4006,13.3208,13.3933,27000.0
2009-03-24 11:25:00,18.46,18.5,18.43,18.48,27000.0,13.3933,13.4224,13.3716,13.4078,27000.0
2009-03-24 11:30:00,18.47,18.52,18.46,18.49,21600.0,13.4006,13.4369,13.3933,13.4151,21600.0
2009-03-24 11:35:00,18.5,18.59,18.5,18.59,31600.0,13.4224,13.4877,13.4224,13.4877,31600.0
2009-03-24 11:40:00,18.58,18.6,18.56,18.57,29400.0,13.4804,13.4949,13.4659,13.4731,29400.0
2009-03-24 11:45:00,18.56,18.57,18.53,18.55,27400.0,13.4659,13.4731,13.4441,13.4586,27400.0
2009-03-24 11:50:00,18.55,18.55,18.48,18.5,27400.0,13.4586,13.4586,13.4078,13.4224,27400.0
2009-03-24 11:55:00,18.5,18.5,18.45,18.46,22800.0,13.4224,13.4224,13.3861,13.3933,22800.0
2009-03-24 12:00:00,18.46,18.46,18.39,18.39,20800.0,13.3933,13.3933,13.3425,13.3425,20800.0
2009-03-24 12:05:00,18.4,18.43,18.4,18.4,18600.0,13.3498,13.3716,13.3498,13.3498,18600.0
2009-03-24 12:10:00,18.4,18.44,18.38,18.43,17800.0,13.3498,13.3788,13.3353,13.3716,17800.0
2009-03-24 12:15:00,18.43,18.49,18.43,18.49,13600.0,13.3716,13.4151,13.3716,13.4151,13600.0
2009-03-24 12:20:00,18.49,18.49,18.42,18.46,23200.0,13.4151,13.4151,13.3643,13.3933,23200.0
2009-03-24 12:25:00,18.47,18.5,18.46,18.49,18600.0,13.4006,13.4224,13.3933,13.4151,18600.0
2009-03-24 12:30:00,18.5,18.54,18.5,18.51,19200.0,13.4224,13.4514,13.4224,13.4296,19200.0
2009-03-24 12:35:00,18.52,18.53,18.47,18.48,24800.0,13.4369,13.4441,13.4006,13.4078,24800.0
2009-03-24 12:40:00,18.48,18.48,18.46,18.47,23400.0,13.4078,13.4078,13.3933,13.4006,23400.0
2009-03-24 12:45:00,18.46,18.55,18.46,18.55,18600.0,13.3933,13.4586,13.3933,13.4586,18600.0
2009-03-24 12:50:00,18.55,18.55,18.54,18.55,35400.0,13.4586,13.4586,13.4514,13.4586,35400.0
2009-03-24 12:55:00,18.55,18.59,18.55,18.56,17200.0,13.4586,13.4877,13.4586,13.4659,17200.0
2009-03-24 13:00:00,18.57,18.58,18.55,18.56,20800.0,13.4731,13.4804,13.4586,13.4659,20800.0
2009-03-24 13:05:00,18.56,18.59,18.56,18.59,19600.0,13.4659,13.4877,13.4659,13.4877,19600.0
2009-03-24 13:10:00,18.59,18.61,18.54,18.59,26800.0,13.4877,13.5022,13.4514,13.4877,26800.0
2009-03-24 13:15:00,18.6,18.61,18.56,18.59,30000.0,13.4949,13.5022,13.4659,13.4877,30000.0
2009-03-24 13:20:00,18.6,18.61,18.59,18.6,21600.0,13.4949,13.5022,13.4877,13.4949,21600.0
2009-03-24 13:25:00,18.6,18.63,18.6,18.6,23600.0,13.4949,13.5167,13.4949,13.4949,23600.0
2009-03-24 13:30:00,18.61,18.61,18.5,18.51,23800.0,13.5022,13.5022,13.4224,13.4296,23800.0
2009-03-24 13:35:00,18.51,18.56,18.5,18.54,28400.0,13.4296,13.4659,13.4224,13.4514,28400.0
2009-03-24 13:40:00,18.53,18.56,18.53,18.53,15800.0,13.4441,13.4659,13.4441,13.4441,15800.0
2009-03-24 13:45:00,18.54,18.55,18.49,18.5,19600.0,13.4514,13.4586,13.4151,13.4224,19600.0
2009-03-24 13:50:00,18.5,18.52,18.46,18.48,24200.0,13.4224,13.4369,13.3933,13.4078,24200.0
2009-03-24 13:55:00,18.48,18.53,18.47,18.52,28400.0,13.4078,13.4441,13.4006,13.4369,28400.0
2009-03-24 14:00:00,18.52,18.54,18.52,18.52,22600.0,13.4369,13.4514,13.4369,13.4369,22600.0
2009-03-24 14:05:00,18.52,18.61,18.52,18.61,34600.0,13.4369,13.5022,13.4369,13.5022,34600.0
2009-03-24 14:10:00,18.61,18.65,18.6,18.61,35000.0,13.5022,13.5312,13.4949,13.5022,35000.0
2009-03-24 14:15:00,18.61,18.67,18.61,18.65,51200.0,13.5022,13.5457,13.5022,13.5312,51200.0
2009-03-24 14:20:00,18.65,18.68,18.62,18.64,39200.0,13.5312,13.5529,13.5094,13.5239,39200.0
2009-03-24 14:25:00,18.65,18.65,18.6,18.6,31800.0,13.5312,13.5312,13.4949,13.4949,31800.0
2009-03-24 14:30:00,18.6,18.64,18.58,18.59,40000.0,13.4949,13.5239,13.4804,13.4877,40000.0
2009-03-24 14:35:00,18.59,18.61,18.57,18.58,63000.0,13.4877,13.5022,13.4731,13.4804,63000.0
2009-03-24 14:40:00,18.58,18.58,18.54,18.55,86200.0,13.4804,13.4804,13.4514,13.4586,86200.0
2009-03-24 14:45:00,18.55,18.57,18.54,18.55,63800.0,13.4586,13.4731,13.4514,13.4586,63800.0
2009-03-24 14:50:00,18.55,18.6,18.48,18.5,33400.0,13.4586,13.4949,13.4078,13.4224,33400.0
2009-03-24 14:55:00,18.5,18.53,18.49,18.52,18600.0,13.4224,13.4441,13.4151,13.4369,18600.0
2009-03-24 15:00:00,18.52,18.56,18.52,18.52,31000.0,13.4369,13.4659,13.4369,13.4369,31000.0
2009-03-24 15:05:00,18.52,18.52,18.43,18.46,33800.0,13.4369,13.4369,13.3716,13.3933,33800.0
2009-03-24 15:10:00,18.45,18.49,18.43,18.47,23800.0,13.3861,13.4151,13.3716,13.4006,23800.0
2009-03-24 15:15:00,18.47,18.52,18.47,18.49,32000.0,13.4006,13.4369,13.4006,13.4151,32000.0
2009-03-24 15:20:00,18.48,18.53,18.43,18.44,49000.0,13.4078,13.4441,13.3716,13.3788,49000.0
2009-03-24 15:25:00,18.44,18.46,18.42,18.46,64600.0,13.3788,13.3933,13.3643,13.3933,64600.0
2009-03-24 15:30:00,18.46,18.49,18.41,18.42,90000.0,13.3933,13.4151,13.3571,13.3643,90000.0
2009-03-24 15:35:00,18.43,18.45,18.42,18.43,162600.0,13.3716,13.3861,13.3643,13.3716,162600.0
2009-03-24 15:40:00,18.43,18.45,18.38,18.4,83000.0,13.3716,13.3861,13.3353,13.3498,83000.0
2009-03-24 15:45:00,18.4,18.43,18.35,18.36,110200.0,13.3498,13.3716,13.3135,13.3208,110200.0
2009-03-24 15:50:00,18.35,18.37,18.29,18.3,107800.0,13.3135,13.328,13.27,13.2772,107800.0
2009-03-24 15:55:00,18.3,18.31,18.24,18.28,280800.0,13.2772,13.2845,13.2337,13.2627,280800.0
2009-03-25 09:30:00,18.3,18.39,18.13,18.3,58400.0,13.2772,13.3425,13.1539,13.2772,58400.0
2009-03-25 09:35:00,18.28,18.3,18.25,18.25,48600.0,13.2627,13.2772,13.241,13.241,48600.0
2009-03-25 09:40:00,18.26,18.39,18.24,18.38,42600.0,13.2482,13.3425,13.2337,13.3353,42600.0
2009-03-25 09:45:00,18.38,18.42,18.36,18.4,60400.0,13.3353,13.3643,13.3208,13.3498,60400.0
2009-03-25 09:50:00,18.41,18.48,18.39,18.45,32200.0,13.3571,13.4078,13.3425,13.3861,32200.0
2009-03-25 09:55:00,18.46,18.54,18.44,18.51,35200.0,13.3933,13.4514,13.3788,13.4296,35200.0
2009-03-25 10:00:00,18.5,18.72,18.5,18.72,77200.0,13.4224,13.582,13.4224,13.582,77200.0
2009-03-25 10:05:00,18.71,18.73,18.65,18.68,64000.0,13.5747,13.5892,13.5312,13.5529,64000.0
2009-03-25 10:10:00,18.68,18.71,18.65,18.7,154000.0,13.5529,13.5747,13.5312,13.5675,154000.0
2009-03-25 10:15:00,18.7,18.79,18.65,18.79,124000.0,13.5675,13.6328,13.5312,13.6328,124000.0
2009-03-25 10:20:00,18.79,18.81,18.77,18.8,25400.0,13.6328,13.6473,13.6182,13.64,25400.0
2009-03-25 10:25:00,18.8,18.81,18.76,18.79,21600.0,13.64,13.6473,13.611,13.6328,21600.0
2009-03-25 10:30:00,18.79,18.85,18.77,18.84,19800.0,13.6328,13.6763,13.6182,13.669,19800.0
2009-03-25 10:35:00,18.84,18.93,18.83,18.9,29200.0,13.669,13.7343,13.6618,13.7126,29200.0
2009-03-25 10:40:00,18.89,18.98,18.88,18.98,72600.0,13.7053,13.7706,13.6981,13.7706,72600.0
2009-03-25 10:45:00,18.96,19.0,18.96,19.0,75000.0,13.7561,13.7851,13.7561,13.7851,75000.0
2009-03-25 10:50:00,19.0,19.03,18.99,19.0,46400.0,13.7851,13.8069,13.7779,13.7851,46400.0
2009-03-25 10:55:00,19.0,19.0,18.91,18.98,74600.0,13.7851,13.7851,13.7198,13.7706,74600.0
2009-03-25 11:00:00,18.97,19.02,18.95,18.99,83400.0,13.7634,13.7996,13.7488,13.7779,83400.0
2009-03-25 11:05:00,19.0,19.0,18.92,18.98,51400.0,13.7851,13.7851,13.7271,13.7706,51400.0
2009-03-25 11:10:00,18.97,19.0,18.93,18.93,60400.0,13.7634,13.7851,13.7343,13.7343,60400.0
2009-03-25 11:15:00,18.94,18.97,18.92,18.92,54200.0,13.7416,13.7634,13.7271,13.7271,54200.0
2009-03-25 11:20:00,18.92,18.92,18.8,18.87,69200.0,13.7271,13.7271,13.64,13.6908,69200.0
2009-03-25 11:25:00,18.87,18.87,18.82,18.83,56800.0,13.6908,13.6908,13.6545,13.6618,56800.0
2009-03-25 11:30:00,18.83,18.88,18.82,18.83,58000.0,13.6618,13.6981,13.6545,13.6618,58000.0
2009-03-25 11:35:00,18.83,18.86,18.78,18.84,41000.0,13.6618,13.6835,13.6255,13.669,41000.0
2009-03-25 11:40:00,18.84,18.84,18.8,18.84,35400.0,13.669,13.669,13.64,13.669,35400.0
2009-03-25 11:45:00,18.84,18.91,18.84,18.89,41200.0,13.669,13.7198,13.669,13.7053,41200.0
2009-03-25 11:50:00,18.89,18.9,18.86,18.88,30400.0,13.7053,13.7126,13.6835,13.6981,30400.0
2009-03-25 11:55:00,18.88,18.88,18.83,18.83,23800.0,13.6981,13.6981,13.6618,13.6618,23800.0
2009-03-25 12:00:00,18.83,18.87,18.8,18.82,31000.0,13.6618,13.6908,13.64,13.6545,31000.0
2009-03-25 12:05:00,18.82,18.88,18.81,18.83,46800.0,13.6545,13.6981,13.6473,13.6618,46800.0
2009-03-25 12:10:00,18.83,18.86,18.8,18.86,22400.0,13.6618,13.6835,13.64,13.6835,22400.0
2009-03-25 12:15:00,18.86,18.86,18.79,18.79,24600.0,13.6835,13.6835,13.6328,13.6328,24600.0
2009-03-25 12:20:00,18.78,18.81,18.72,18.73,23800.0,13.6255,13.6473,13.582,13.5892,23800.0
2009-03-25 12:25:00,18.73,18.75,18.68,18.74,33800.0,13.5892,13.6037,13.5529,13.5965,33800.0
2009-03-25 12:30:00,18.74,18.77,18.74,18.76,17400.0,13.5965,13.6182,13.5965,13.611,17400.0
2009-03-25 12:35:00,18.77,18.91,18.77,18.9,98400.0,13.6182,13.7198,13.6182,13.7126,98400.0
2009-03-25 12:40:00,18.89,18.93,18.88,18.89,47400.0,13.7053,13.7343,13.6981,13.7053,47400.0
2009-03-25 12:45:00,18.89,18.89,18.84,18.84,33800.0,13.7053,13.7053,13.669,13.669,33800.0
2009-03-25 12:50:00,18.83,18.83,18.79,18.81,36600.0,13.6618,13.6618,13.6328,13.6473,36600.0
2009-03-25 12:55:00,18.82,18.91,18.82,18.91,48400.0,13.6545,13.7198,13.6545,13.7198,48400.0
2009-03-25 13:00:00,18.9,18.99,18.9,18.97,50000.0,13.7126,13.7779,13.7126,13.7634,50000.0
2009-03-25 13:05:00,18.97,18.97,18.9,18.9,14000.0,13.7634,13.7634,13.7126,13.7126,14000.0
2009-03-25 13:10:00,18.9,18.91,18.84,18.84,16800.0,13.7126,13.7198,13.669,13.669,16800.0
2009-03-25 13:15:00,18.84,18.84,18.74,18.75,23800.0,13.669,13.669,13.5965,13.6037,23800.0
2009-03-25 13:20:00,18.74,18.77,18.72,18.75,15600.0,13.5965,13.6182,13.582,13.6037,15600.0
2009-03-25 13:25:00,18.75,18.75,18.61,18.64,46000.0,13.6037,13.6037,13.5022,13.5239,46000.0
2009-03-25 13:30:00,18.63,18.65,18.59,18.6,56200.0,13.5167,13.5312,13.4877,13.4949,56200.0
2009-03-25 13:35:00,18.6,18.6,18.56,18.57,13800.0,13.4949,13.4949,13.4659,13.4731,13800.0
2009-03-25 13:40:00,18.56,18.57,18.46,18.48,26600.0,13.4659,13.4731,13.3933,13.4078,26600.0
2009-03-25 13:45:00,18.49,18.5,18.46,18.49,21400.0,13.4151,13.4224,13.3933,13.4151,21400.0
2009-03-25 13:50:00,18.49,18.59,18.48,18.58,30600.0,13.4151,13.4877,13.4078,13.4804,30600.0
2009-03-25 13:55:00,18.58,18.58,18.5,18.5,13400.0,13.4804,13.4804,13.4224,13.4224,13400.0
2009-03-25 14:00:00,18.5,18.5,18.37,18.38,28000.0,13.4224,13.4224,13.328,13.3353,28000.0
2009-03-25 14:05:00,18.36,18.41,18.29,18.3,56400.0,13.3208,13.3571,13.27,13.2772,56400.0
2009-03-25 14:10:00,18.31,18.31,18.25,18.27,70400.0,13.2845,13.2845,13.241,13.2555,70400.0
2009-03-25 14:15:00,18.26,18.27,18.2,18.24,80200.0,13.2482,13.2555,13.2047,13.2337,80200.0
2009-03-25 14:20:00,18.24,18.25,18.18,18.18,114000.0,13.2337,13.241,13.1902,13.1902,114000.0
2009-03-25 14:25:00,18.18,18.24,18.18,18.18,44600.0,13.1902,13.2337,13.1902,13.1902,44600.0
2009-03-25 14:30:00,18.18,18.2,18.13,18.14,53600.0,13.1902,13.2047,13.1539,13.1612,53600.0
2009-03-25 14:35:00,18.13,18.16,18.05,18.06,88800.0,13.1539,13.1757,13.0959,13.1031,88800.0
2009-03-25 14:40:00,18.07,18.07,17.93,17.96,140200.0,13.1104,13.1104,13.0088,13.0306,140200.0
2009-03-25 14:45:00,17.95,18.02,17.92,18.02,134200.0,13.0233,13.0741,13.0015,13.0741,134200.0
2009-03-25 14:50:00,18.01,18.02,17.93,17.95,68000.0,13.0668,13.0741,13.0088,13.0233,68000.0
2009-03-25 14:55:00,17.95,17.99,17.95,17.96,96800.0,13.0233,13.0523,13.0233,13.0306,96800.0
2009-03-25 15:00:00,17.95,17.97,17.86,17.86,86400.0,13.0233,13.0378,12.958,12.958,86400.0
2009-03-25 15:05:00,17.87,17.88,17.83,17.85,132600.0,12.9653,12.9725,12.9362,12.9508,132600.0
2009-03-25 15:10:00,17.85,17.93,17.85,17.93,80200.0,12.9508,13.0088,12.9508,13.0088,80200.0
2009-03-25 15:15:00,17.91,18.03,17.91,18.0,49200.0,12.9943,13.0814,12.9943,13.0596,49200.0
2009-03-25 15:20:00,18.0,18.08,18.0,18.05,58800.0,13.0596,13.1176,13.0596,13.0959,58800.0
2009-03-25 15:25:00,18.05,18.16,18.03,18.15,53000.0,13.0959,13.1757,13.0814,13.1684,53000.0
2009-03-25 15:30:00,18.14,18.22,18.14,18.21,94600.0,13.1612,13.2192,13.1612,13.2119,94600.0
2009-03-25 15:35:00,18.21,18.25,18.18,18.2,83400.0,13.2119,13.241,13.1902,13.2047,83400.0
2009-03-25 15:40:00,18.21,18.26,18.16,18.26,86600.0,13.2119,13.2482,13.1757,13.2482,86600.0
2009-03-25 15:45:00,18.26,18.29,18.24,18.26,98200.0,13.2482,13.27,13.2337,13.2482,98200.0
2009-03-25 15:50:00,18.25,18.33,18.23,18.33,93800.0,13.241,13.299,13.2265,13.299,93800.0
2009-03-25 15:55:00,18.33,18.46,18.32,18.45,194400.0,13.299,13.3933,13.2918,13.3861,194400.0
2009-03-26 09:30:00,18.61,18.78,18.6,18.7,31400.0,13.5022,13.6255,13.4949,13.5675,31400.0
2009-03-26 09:35:00,18.66,18.77,18.63,18.68,32200.0,13.5384,13.6182,13.5167,13.5529,32200.0
2009-03-26 09:40:00,18.69,18.97,18.68,18.95,52600.0,13.5602,13.7634,13.5529,13.7488,52600.0
2009-03-26 09:45:00,18.95,18.98,18.85,18.85,55600.0,13.7488,13.7706,13.6763,13.6763,55600.0
2009-03-26 09:50:00,18.86,18.93,18.79,18.9,35400.0,13.6835,13.7343,13.6328,13.7126,35400.0
2009-03-26 09:55:00,18.88,18.9,18.83,18.84,36600.0,13.6981,13.7126,13.6618,13.669,36600.0
2009-03-26 10:00:00,18.84,18.94,18.83,18.93,27400.0,13.669,13.7416,13.6618,13.7343,27400.0
2009-03-26 10:05:00,18.93,19.0,18.92,19.0,40600.0,13.7343,13.7851,13.7271,13.7851,40600.0
2009-03-26 10:10:00,18.99,18.99,18.85,18.87,41600.0,13.7779,13.7779,13.6763,13.6908,41600.0
2009-03-26 10:15:00,18.86,18.86,18.81,18.83,56400.0,13.6835,13.6835,13.6473,13.6618,56400.0
2009-03-26 10:20:00,18.83,18.84,18.79,18.83,36000.0,13.6618,13.669,13.6328,13.6618,36000.0
2009-03-26 10:25:00,18.83,18.85,18.75,18.77,22400.0,13.6618,13.6763,13.6037,13.6182,22400.0
2009-03-26 10:30:00,18.75,18.83,18.74,18.76,35200.0,13.6037,13.6618,13.5965,13.611,35200.0
2009-03-26 10:35:00,18.77,18.85,18.77,18.84,28800.0,13.6182,13.6763,13.6182,13.669,28800.0
2009-03-26 10:40:00,18.84,18.96,18.84,18.9,64200.0,13.669,13.7561,13.669,13.7126,64200.0
2009-03-26 10:45:00,18.9,18.92,18.85,18.86,34000.0,13.7126,13.7271,13.6763,13.6835,34000.0
2009-03-26 10:50:00,18.86,18.93,18.85,18.85,36400.0,13.6835,13.7343,13.6763,13.6763,36400.0
2009-03-26 10:55:00,18.86,18.93,18.82,18.93,53400.0,13.6835,13.7343,13.6545,13.7343,53400.0
2009-03-26 11:00:00,18.93,19.0,18.92,18.98,31200.0,13.7343,13.7851,13.7271,13.7706,31200.0
2009-03-26 11:05:00,18.98,19.05,18.97,19.02,32200.0,13.7706,13.8214,13.7634,13.7996,32200.0
2009-03-26 11:10:00,19.03,19.05,18.96,19.05,55200.0,13.8069,13.8214,13.7561,13.8214,55200.0
2009-03-26 11:15:00,19.04,19.11,19.04,19.05,51600.0,13.8141,13.8649,13.8141,13.8214,51600.0
2009-03-26 11:20:00,19.04,19.07,19.0,19.04,24200.0,13.8141,13.8359,13.7851,13.8141,24200.0
2009-03-26 11:25:00,19.04,19.04,18.97,19.01,35000.0,13.8141,13.8141,13.7634,13.7924,35000.0
2009-03-26 11:30:00,19.02,19.13,19.01,19.11,66000.0,13.7996,13.8794,13.7924,13.8649,66000.0
2009-03-26 11:35:00,19.11,19.15,19.09,19.13,31800.0,13.8649,13.8939,13.8504,13.8794,31800.0
2009-03-26 11:40:00,19.13,19.2,19.13,19.2,40600.0,13.8794,13.9302,13.8794,13.9302,40600.0
2009-03-26 11:45:00,19.21,19.21,19.11,19.13,25800.0,13.9375,13.9375,13.8649,13.8794,25800.0
2009-03-26 11:50:00,19.15,19.15,19.02,19.11,37200.0,13.8939,13.8939,13.7996,13.8649,37200.0
2009-03-26 11:55:00,19.11,19.16,19.1,19.14,55800.0,13.8649,13.9012,13.8577,13.8867,55800.0
2009-03-26 12:00:00,19.15,19.22,19.15,19.15,67400.0,13.8939,13.9447,13.8939,13.8939,67400.0
2009-03-26 12:05:00,19.16,19.25,19.15,19.25,28000.0,13.9012,13.9665,13.8939,13.9665,28000.0
2009-03-26 12:10:00,19.24,19.25,19.21,19.21,23400.0,13.9592,13.9665,13.9375,13.9375,23400.0
2009-03-26 12:15:00,19.21,19.25,19.21,19.23,30800.0,13.9375,13.9665,13.9375,13.952,30800.0
2009-03-26 12:20:00,19.23,19.26,19.23,19.25,36400.0,13.952,13.9738,13.952,13.9665,36400.0
2009-03-26 12:25:00,19.25,19.27,19.24,19.27,17400.0,13.9665,13.981,13.9592,13.981,17400.0
2009-03-26 12:30:00,19.27,19.28,19.2,19.22,17000.0,13.981,13.9883,13.9302,13.9447,17000.0
2009-03-26 12:35:00,19.22,19.28,19.2,19.28,54400.0,13.9447,13.9883,13.9302,13.9883,54400.0
2009-03-26 12:40:00,19.28,19.28,19.18,19.18,37600.0,13.9883,13.9883,13.9157,13.9157,37600.0
2009-03-26 12:45:00,19.18,19.2,19.16,19.18,21000.0,13.9157,13.9302,13.9012,13.9157,21000.0
2009-03-26 12:50:00,19.18,19.18,19.12,19.16,15800.0,13.9157,13.9157,13.8722,13.9012,15800.0
2009-03-26 12:55:00,19.16,19.18,19.12,19.16,17400.0,13.9012,13.9157,13.8722,13.9012,17400.0
2009-03-26 13:00:00,19.15,19.32,19.15,19.29,25000.0,13.8939,14.0173,13.8939,13.9955,25000.0
2009-03-26 13:05:00,19.28,19.41,19.28,19.39,57200.0,13.9883,14.0826,13.9883,14.0681,57200.0
2009-03-26 13:10:00,19.39,19.4,19.33,19.35,27200.0,14.0681,14.0753,14.0245,14.0391,27200.0
2009-03-26 13:15:00,19.35,19.42,19.35,19.42,60400.0,14.0391,14.0898,14.0391,14.0898,60400.0
2009-03-26 13:20:00,19.41,19.51,19.41,19.5,96000.0,14.0826,14.1551,14.0826,14.1479,96000.0
2009-03-26 13:25:00,19.5,19.51,19.47,19.5,50600.0,14.1479,14.1551,14.1261,14.1479,50600.0
2009-03-26 13:30:00,19.5,19.53,19.46,19.46,30200.0,14.1479,14.1697,14.1189,14.1189,30200.0
2009-03-26 13:35:00,19.46,19.46,19.38,19.41,18800.0,14.1189,14.1189,14.0608,14.0826,18800.0
2009-03-26 13:40:00,19.4,19.41,19.36,19.39,16400.0,14.0753,14.0826,14.0463,14.0681,16400.0
2009-03-26 13:45:00,19.38,19.45,19.38,19.41,23600.0,14.0608,14.1116,14.0608,14.0826,23600.0
2009-03-26 13:50:00,19.41,19.46,19.4,19.4,21000.0,14.0826,14.1189,14.0753,14.0753,21000.0
2009-03-26 13:55:00,19.39,19.46,19.39,19.43,23200.0,14.0681,14.1189,14.0681,14.0971,23200.0
2009-03-26 14:00:00,19.43,19.49,19.43,19.49,32400.0,14.0971,14.1406,14.0971,14.1406,32400.0
2009-03-26 14:05:00,19.48,19.53,19.48,19.5,59000.0,14.1334,14.1697,14.1334,14.1479,59000.0
2009-03-26 14:10:00,19.49,19.5,19.45,19.48,29800.0,14.1406,14.1479,14.1116,14.1334,29800.0
2009-03-26 14:15:00,19.47,19.47,19.43,19.44,37600.0,14.1261,14.1261,14.0971,14.1044,37600.0
2009-03-26 14:20:00,19.45,19.45,19.4,19.43,52600.0,14.1116,14.1116,14.0753,14.0971,52600.0
2009-03-26 14:25:00,19.43,19.46,19.3,19.3,36400.0,14.0971,14.1189,14.0028,14.0028,36400.0
2009-03-26 14:30:00,19.31,19.31,19.25,19.28,54600.0,14.01,14.01,13.9665,13.9883,54600.0
2009-03-26 14:35:00,19.27,19.31,19.25,19.28,44200.0,13.981,14.01,13.9665,13.9883,44200.0
2009-03-26 14:40:00,19.28,19.29,19.22,19.22,46200.0,13.9883,13.9955,13.9447,13.9447,46200.0
2009-03-26 14:45:00,19.23,19.29,19.21,19.25,56800.0,13.952,13.9955,13.9375,13.9665,56800.0
2009-03-26 14:50:00,19.26,19.27,19.16,19.17,71400.0,13.9738,13.981,13.9012,13.9085,71400.0
2009-03-26 14:55:00,19.17,19.18,19.09,19.09,126200.0,13.9085,13.9157,13.8504,13.8504,126200.0
2009-03-26 15:00:00,19.08,19.12,19.06,19.07,67800.0,13.8432,13.8722,13.8287,13.8359,67800.0
2009-03-26 15:05:00,19.07,19.18,19.06,19.11,89200.0,13.8359,13.9157,13.8287,13.8649,89200.0
2009-03-26 15:10:00,19.11,19.15,19.1,19.11,66800.0,13.8649,13.8939,13.8577,13.8649,66800.0
2009-03-26 15:15:00,19.11,19.15,19.06,19.1,46600.0,13.8649,13.8939,13.8287,13.8577,46600.0
2009-03-26 15:20:00,19.1,19.17,19.06,19.16,59200.0,13.8577,13.9085,13.8287,13.9012,59200.0
2009-03-26 15:25:00,19.15,19.19,19.14,19.15,105800.0,13.8939,13.923,13.8867,13.8939,105800.0
2009-03-26 15:30:00,19.15,19.18,19.13,19.16,123800.0,13.8939,13.9157,13.8794,13.9012,123800.0
2009-03-26 15:35:00,19.16,19.21,19.12,19.18,104400.0,13.9012,13.9375,13.8722,13.9157,104400.0
2009-03-26 15:40:00,19.18,19.28,19.18,19.26,139000.0,13.9157,13.9883,13.9157,13.9738,139000.0
2009-03-26 15:45:00,19.27,19.3,19.27,19.29,110400.0,13.981,14.0028,13.981,13.9955,110400.0
2009-03-26 15:50:00,19.29,19.36,19.26,19.3,167000.0,13.9955,14.0463,13.9738,14.0028,167000.0
2009-03-26 15:55:00,19.31,19.39,19.31,19.34,157000.0,14.01,14.0681,14.01,14.0318,157000.0
2009-03-27 09:30:00,18.88,18.88,18.03,18.05,261600.0,13.6981,13.6981,13.0814,13.0959,261600.0
2009-03-27 09:35:00,18.05,18.31,18.03,18.29,162400.0,13.0959,13.2845,13.0814,13.27,162400.0
2009-03-27 09:40:00,18.3,18.42,18.29,18.36,76800.0,13.2772,13.3643,13.27,13.3208,76800.0
2009-03-27 09:45:00,18.36,18.45,18.33,18.35,113600.0,13.3208,13.3861,13.299,13.3135,113600.0
2009-03-27 09:50:00,18.35,18.35,18.23,18.32,70000.0,13.3135,13.3135,13.2265,13.2918,70000.0
2009-03-27 09:55:00,18.33,18.39,18.32,18.38,63400.0,13.299,13.3425,13.2918,13.3353,63400.0
2009-03-27 10:00:00,18.37,18.38,18.32,18.35,60800.0,13.328,13.3353,13.2918,13.3135,60800.0
2009-03-27 10:05:00,18.35,18.39,18.27,18.27,167000.0,13.3135,13.3425,13.2555,13.2555,167000.0
2009-03-27 10:10:00,18.27,18.32,18.23,18.24,78200.0,13.2555,13.2918,13.2265,13.2337,78200.0
2009-03-27 10:15:00,18.23,18.29,18.23,18.29,43200.0,13.2265,13.27,13.2265,13.27,43200.0
2009-03-27 10:20:00,18.29,18.35,18.27,18.33,46000.0,13.27,13.3135,13.2555,13.299,46000.0
2009-03-27 10:25:00,18.32,18.33,18.21,18.24,58400.0,13.2918,13.299,13.2119,13.2337,58400.0
2009-03-27 10:30:00,18.24,18.24,18.17,18.18,67800.0,13.2337,13.2337,13.1829,13.1902,67800.0
2009-03-27 10:35:00,18.18,18.25,18.13,18.13,93000.0,13.1902,13.241,13.1539,13.1539,93000.0
2009-03-27 10:40:00,18.13,18.14,18.08,18.1,71400.0,13.1539,13.1612,13.1176,13.1321,71400.0
2009-03-27 10:45:00,18.09,18.14,18.07,18.08,88200.0,13.1249,13.1612,13.1104,13.1176,88200.0
2009-03-27 10:50:00,18.08,18.1,18.01,18.01,113200.0,13.1176,13.1321,13.0668,13.0668,113200.0
2009-03-27 10:55:00,18.02,18.02,17.97,17.98,87600.0,13.0741,13.0741,13.0378,13.0451,87600.0
2009-03-27 11:00:00,17.97,17.98,17.89,17.97,135800.0,13.0378,13.0451,12.9798,13.0378,135800.0
2009-03-27 11:05:00,17.97,18.03,17.97,18.03,58800.0,13.0378,13.0814,13.0378,13.0814,58800.0
2009-03-27 11:10:00,18.03,18.04,18.0,18.02,59000.0,13.0814,13.0886,13.0596,13.0741,59000.0
2009-03-27 11:15:00,18.02,18.03,17.96,17.97,64400.0,13.0741,13.0814,13.0306,13.0378,64400.0
2009-03-27 11:20:00,17.97,18.03,17.97,18.03,76400.0,13.0378,13.0814,13.0378,13.0814,76400.0
2009-03-27 11:25:00,18.03,18.12,18.02,18.04,90800.0,13.0814,13.1467,13.0741,13.0886,90800.0
2009-03-27 11:30:00,18.03,18.04,17.93,17.96,54400.0,13.0814,13.0886,13.0088,13.0306,54400.0
2009-03-27 11:35:00,17.96,18.0,17.96,17.99,32400.0,13.0306,13.0596,13.0306,13.0523,32400.0
2009-03-27 11:40:00,17.98,18.01,17.95,18.01,44800.0,13.0451,13.0668,13.0233,13.0668,44800.0
2009-03-27 11:45:00,18.01,18.06,18.0,18.04,70600.0,13.0668,13.1031,13.0596,13.0886,70600.0
2009-03-27 11:50:00,18.04,18.05,18.03,18.04,40400.0,13.0886,13.0959,13.0814,13.0886,40400.0
2009-03-27 11:55:00,18.03,18.04,17.98,18.0,40800.0,13.0814,13.0886,13.0451,13.0596,40800.0
2009-03-27 12:00:00,18.0,18.0,17.98,17.99,54200.0,13.0596,13.0596,13.0451,13.0523,54200.0
2009-03-27 12:05:00,17.98,18.0,17.95,17.98,39400.0,13.0451,13.0596,13.0233,13.0451,39400.0
2009-03-27 12:10:00,17.98,17.98,17.95,17.96,25800.0,13.0451,13.0451,13.0233,13.0306,25800.0
2009-03-27 12:15:00,17.97,17.97,17.89,17.89,45000.0,13.0378,13.0378,12.9798,12.9798,45000.0
2009-03-27 12:20:00,17.89,17.89,17.85,17.86,40000.0,12.9798,12.9798,12.9508,12.958,40000.0
2009-03-27 12:25:00,17.86,17.86,17.77,17.79,107400.0,12.958,12.958,12.8927,12.9072,107400.0
2009-03-27 12:30:00,17.79,17.85,17.79,17.84,28600.0,12.9072,12.9508,12.9072,12.9435,28600.0
2009-03-27 12:35:00,17.83,17.85,17.79,17.83,41600.0,12.9362,12.9508,12.9072,12.9362,41600.0
2009-03-27 12:40:00,17.83,17.92,17.83,17.92,83400.0,12.9362,13.0015,12.9362,13.0015,83400.0
2009-03-27 12:45:00,17.92,17.97,17.92,17.92,37800.0,13.0015,13.0378,13.0015,13.0015,37800.0
2009-03-27 12:50:00,17.92,17.93,17.91,17.92,21400.0,13.0015,13.0088,12.9943,13.0015,21400.0
2009-03-27 12:55:00,17.91,17.91,17.87,17.89,24400.0,12.9943,12.9943,12.9653,12.9798,24400.0
2009-03-27 13:00:00,17.89,17.92,17.89,17.92,56600.0,12.9798,13.0015,12.9798,13.0015,56600.0
2009-03-27 13:05:00,17.92,17.93,17.9,17.92,69400.0,13.0015,13.0088,12.987,13.0015,69400.0
2009-03-27 13:10:00,17.92,17.92,17.83,17.85,38400.0,13.0015,13.0015,12.9362,12.9508,38400.0
2009-03-27 13:15:00,17.85,17.9,17.84,17.88,31800.0,12.9508,12.987,12.9435,12.9725,31800.0
2009-03-27 13:20:00,17.88,17.89,17.86,17.87,41200.0,12.9725,12.9798,12.958,12.9653,41200.0
2009-03-27 13:25:00,17.87,17.89,17.86,17.88,54600.0,12.9653,12.9798,12.958,12.9725,54600.0
2009-03-27 13:30:00,17.88,17.98,17.86,17.97,52600.0,12.9725,13.0451,12.958,13.0378,52600.0
2009-03-27 13:35:00,17.97,17.97,17.92,17.93,34600.0,13.0378,13.0378,13.0015,13.0088,34600.0
2009-03-27 13:40:00,17.93,17.93,17.85,17.9,47600.0,13.0088,13.0088,12.9508,12.987,47600.0
2009-03-27 13:45:00,17.9,17.92,17.88,17.89,27000.0,12.987,13.0015,12.9725,12.9798,27000.0
2009-03-27 13:50:00,17.89,17.89,17.75,17.75,122800.0,12.9798,12.9798,12.8782,12.8782,122800.0
2009-03-27 13:55:00,17.75,17.8,17.75,17.76,38400.0,12.8782,12.9145,12.8782,12.8855,38400.0
2009-03-27 14:00:00,17.77,17.83,17.76,17.83,64000.0,12.8927,12.9362,12.8855,12.9362,64000.0
2009-03-27 14:05:00,17.83,17.88,17.83,17.88,72600.0,12.9362,12.9725,12.9362,12.9725,72600.0
2009-03-27 14:10:00,17.88,17.91,17.88,17.9,45000.0,12.9725,12.9943,12.9725,12.987,45000.0
2009-03-27 14:15:00,17.9,17.93,17.89,17.93,47400.0,12.987,13.0088,12.9798,13.0088,47400.0
2009-03-27 14:20:00,17.93,18.0,17.92,17.97,62600.0,13.0088,13.0596,13.0015,13.0378,62600.0
2009-03-27 14:25:00,17.97,18.0,17.96,17.98,25400.0,13.0378,13.0596,13.0306,13.0451,25400.0
2009-03-27 14:30:00,17.97,17.98,17.91,17.93,34400.0,13.0378,13.0451,12.9943,13.0088,34400.0
2009-03-27 14:35:00,17.93,17.97,17.93,17.96,37000.0,13.0088,13.0378,13.0088,13.0306,37000.0
2009-03-27 14:40:00,17.96,18.02,17.96,18.0,73600.0,13.0306,13.0741,13.0306,13.0596,73600.0
2009-03-27 14:45:00,18.0,18.04,18.0,18.03,169400.0,13.0596,13.0886,13.0596,13.0814,169400.0
2009-03-27 14:50:00,18.03,18.04,18.0,18.03,95800.0,13.0814,13.0886,13.0596,13.0814,95800.0
2009-03-27 14:55:00,18.04,18.12,18.03,18.11,80400.0,13.0886,13.1467,13.0814,13.1394,80400.0
2009-03-27 15:00:00,18.11,18.21,18.11,18.2,117800.0,13.1394,13.2119,13.1394,13.2047,117800.0
2009-03-27 15:05:00,18.2,18.24,18.2,18.24,111400.0,13.2047,13.2337,13.2047,13.2337,111400.0
2009-03-27 15:10:00,18.24,18.29,18.23,18.24,214400.0,13.2337,13.27,13.2265,13.2337,214400.0
2009-03-27 15:15:00,18.23,18.28,18.23,18.28,118400.0,13.2265,13.2627,13.2265,13.2627,118400.0
2009-03-27 15:20:00,18.28,18.29,18.26,18.29,133400.0,13.2627,13.27,13.2482,13.27,133400.0
2009-03-27 15:25:00,18.29,18.31,18.24,18.27,201400.0,13.27,13.2845,13.2337,13.2555,201400.0
2009-03-27 15:30:00,18.27,18.33,18.25,18.25,167600.0,13.2555,13.299,13.241,13.241,167600.0
2009-03-27 15:35:00,18.25,18.25,18.18,18.24,166000.0,13.241,13.241,13.1902,13.2337,166000.0
2009-03-27 15:40:00,18.24,18.33,18.19,18.33,202800.0,13.2337,13.299,13.1974,13.299,202800.0
2009-03-27 15:45:00,18.33,18.39,18.32,18.37,211800.0,13.299,13.3425,13.2918,13.328,211800.0
2009-03-27 15:50:00,18.37,18.4,18.35,18.38,357800.0,13.328,13.3498,13.3135,13.3353,357800.0
2009-03-27 15:55:00,18.39,18.47,18.37,18.43,972000.0,13.3425,13.4006,13.328,13.3716,972000.0
2009-03-30 09:30:00,18.17,18.4,17.67,18.1,143600.0,13.1829,13.3498,12.8202,13.1321,143600.0
2009-03-30 09:35:00,18.14,18.39,18.09,18.33,340000.0,13.1612,13.3425,13.1249,13.299,340000.0
2009-03-30 09:40:00,18.33,18.33,17.72,17.78,347000.0,13.299,13.299,12.8564,12.9,347000.0
2009-03-30 09:45:00,17.8,17.93,17.79,17.86,75000.0,12.9145,13.0088,12.9072,12.958,75000.0
2009-03-30 09:50:00,17.85,17.99,17.8,17.99,81000.0,12.9508,13.0523,12.9145,13.0523,81000.0
2009-03-30 09:55:00,17.99,18.05,17.97,18.0,93800.0,13.0523,13.0959,13.0378,13.0596,93800.0
2009-03-30 10:00:00,18.0,18.03,17.99,18.0,60200.0,13.0596,13.0814,13.0523,13.0596,60200.0
2009-03-30 10:05:00,18.02,18.07,18.0,18.05,59400.0,13.0741,13.1104,13.0596,13.0959,59400.0
2009-03-30 10:10:00,18.05,18.09,18.04,18.04,42200.0,13.0959,13.1249,13.0886,13.0886,42200.0
2009-03-30 10:15:00,18.04,18.04,17.96,17.97,51000.0,13.0886,13.0886,13.0306,13.0378,51000.0
2009-03-30 10:20:00,17.97,17.97,17.86,17.91,85400.0,13.0378,13.0378,12.958,12.9943,85400.0
2009-03-30 10:25:00,17.9,17.95,17.88,17.94,74600.0,12.987,13.0233,12.9725,13.0161,74600.0
2009-03-30 10:30:00,17.93,17.94,17.88,17.88,67600.0,13.0088,13.0161,12.9725,12.9725,67600.0
2009-03-30 10:35:00,17.88,17.9,17.86,17.89,42400.0,12.9725,12.987,12.958,12.9798,42400.0
2009-03-30 10:40:00,17.88,17.89,17.86,17.87,32600.0,12.9725,12.9798,12.958,12.9653,32600.0
2009-03-30 10:45:00,17.87,17.93,17.86,17.93,63200.0,12.9653,13.0088,12.958,13.0088,63200.0
2009-03-30 10:50:00,17.93,18.02,17.93,18.02,54200.0,13.0088,13.0741,13.0088,13.0741,54200.0
2009-03-30 10:55:00,18.02,18.03,17.99,18.02,39000.0,13.0741,13.0814,13.0523,13.0741,39000.0
2009-03-30 11:00:00,18.01,18.02,17.96,17.96,29400.0,13.0668,13.0741,13.0306,13.0306,29400.0
2009-03-30 11:05:00,17.96,17.98,17.94,17.98,53600.0,13.0306,13.0451,13.0161,13.0451,53600.0
2009-03-30 11:10:00,17.98,18.09,17.97,18.08,58400.0,13.0451,13.1249,13.0378,13.1176,58400.0
2009-03-30 11:15:00,18.08,18.14,18.07,18.14,117800.0,13.1176,13.1612,13.1104,13.1612,117800.0
2009-03-30 11:20:00,18.14,18.17,18.11,18.13,95400.0,13.1612,13.1829,13.1394,13.1539,95400.0
2009-03-30 11:25:00,18.13,18.15,18.12,18.13,112600.0,13.1539,13.1684,13.1467,13.1539,112600.0
2009-03-30 11:30:00,18.13,18.15,18.13,18.14,164800.0,13.1539,13.1684,13.1539,13.1612,164800.0
2009-03-30 11:35:00,18.14,18.15,18.13,18.13,22200.0,13.1612,13.1684,13.1539,13.1539,22200.0
2009-03-30 11:40:00,18.13,18.14,18.13,18.13,49200.0,13.1539,13.1612,13.1539,13.1539,49200.0
2009-03-30 11:45:00,18.13,18.16,18.11,18.15,218000.0,13.1539,13.1757,13.1394,13.1684,218000.0
2009-03-30 11:50:00,18.15,18.16,18.13,18.14,52800.0,13.1684,13.1757,13.1539,13.1612,52800.0
2009-03-30 11:55:00,18.14,18.17,18.13,18.14,182400.0,13.1612,13.1829,13.1539,13.1612,182400.0
2009-03-30 12:00:00,18.14,18.18,18.13,18.18,132600.0,13.1612,13.1902,13.1539,13.1902,132600.0
2009-03-30 12:05:00,18.18,18.18,18.17,18.18,38000.0,13.1902,13.1902,13.1829,13.1902,38000.0
2009-03-30 12:10:00,18.18,18.23,18.17,18.22,102000.0,13.1902,13.2265,13.1829,13.2192,102000.0
2009-03-30 12:15:00,18.22,18.3,18.21,18.29,102800.0,13.2192,13.2772,13.2119,13.27,102800.0
2009-03-30 12:20:00,18.29,18.33,18.28,18.33,59600.0,13.27,13.299,13.2627,13.299,59600.0
2009-03-30 12:25:00,18.33,18.33,18.24,18.28,91800.0,13.299,13.299,13.2337,13.2627,91800.0
2009-03-30 12:30:00,18.29,18.29,18.2,18.21,54200.0,13.27,13.27,13.2047,13.2119,54200.0
2009-03-30 12:35:00,18.21,18.27,18.19,18.25,70400.0,13.2119,13.2555,13.1974,13.241,70400.0
2009-03-30 12:40:00,18.25,18.31,18.25,18.3,145400.0,13.241,13.2845,13.241,13.2772,145400.0
2009-03-30 12:45:00,18.31,18.32,18.28,18.29,64800.0,13.2845,13.2918,13.2627,13.27,64800.0
2009-03-30 12:50:00,18.29,18.3,18.28,18.29,42200.0,13.27,13.2772,13.2627,13.27,42200.0
2009-03-30 12:55:00,18.29,18.3,18.28,18.29,55000.0,13.27,13.2772,13.2627,13.27,55000.0
2009-03-30 13:00:00,18.29,18.31,18.29,18.3,121200.0,13.27,13.2845,13.27,13.2772,121200.0
2009-03-30 13:05:00,18.3,18.31,18.27,18.3,85000.0,13.2772,13.2845,13.2555,13.2772,85000.0
2009-03-30 13:10:00,18.3,18.33,18.3,18.33,44800.0,13.2772,13.299,13.2772,13.299,44800.0
2009-03-30 13:15:00,18.33,18.34,18.32,18.32,50000.0,13.299,13.3063,13.2918,13.2918,50000.0
2009-03-30 13:20:00,18.32,18.33,18.31,18.31,44800.0,13.2918,13.299,13.2845,13.2845,44800.0
2009-03-30 13:25:00,18.32,18.38,18.32,18.38,79400.0,13.2918,13.3353,13.2918,13.3353,79400.0
2009-03-30 13:30:00,18.38,18.38,18.34,18.34,40200.0,13.3353,13.3353,13.3063,13.3063,40200.0
2009-03-30 13:35:00,18.34,18.34,18.25,18.28,71200.0,13.3063,13.3063,13.241,13.2627,71200.0
2009-03-30 13:40:00,18.27,18.3,18.26,18.28,55400.0,13.2555,13.2772,13.2482,13.2627,55400.0
2009-03-30 13:45:00,18.29,18.31,18.22,18.3,191800.0,13.27,13.2845,13.2192,13.2772,191800.0
2009-03-30 13:50:00,18.29,18.3,18.27,18.28,57800.0,13.27,13.2772,13.2555,13.2627,57800.0
2009-03-30 13:55:00,18.28,18.28,18.25,18.28,98600.0,13.2627,13.2627,13.241,13.2627,98600.0
2009-03-30 14:00:00,18.28,18.31,18.28,18.3,46800.0,13.2627,13.2845,13.2627,13.2772,46800.0
2009-03-30 14:05:00,18.29,18.3,18.27,18.28,32800.0,13.27,13.2772,13.2555,13.2627,32800.0
2009-03-30 14:10:00,18.27,18.33,18.27,18.31,62400.0,13.2555,13.299,13.2555,13.2845,62400.0
2009-03-30 14:15:00,18.32,18.32,18.29,18.29,50600.0,13.2918,13.2918,13.27,13.27,50600.0
2009-03-30 14:20:00,18.3,18.31,18.29,18.3,55200.0,13.2772,13.2845,13.27,13.2772,55200.0
2009-03-30 14:25:00,18.3,18.31,18.26,18.28,70000.0,13.2772,13.2845,13.2482,13.2627,70000.0
2009-03-30 14:30:00,18.29,18.32,18.27,18.31,51200.0,13.27,13.2918,13.2555,13.2845,51200.0
2009-03-30 14:35:00,18.31,18.32,18.29,18.3,64600.0,13.2845,13.2918,13.27,13.2772,64600.0
2009-03-30 14:40:00,18.3,18.3,18.22,18.22,72000.0,13.2772,13.2772,13.2192,13.2192,72000.0
2009-03-30 14:45:00,18.23,18.27,18.22,18.25,95800.0,13.2265,13.2555,13.2192,13.241,95800.0
2009-03-30 14:50:00,18.25,18.28,18.25,18.27,63200.0,13.241,13.2627,13.241,13.2555,63200.0
2009-03-30 14:55:00,18.27,18.28,18.25,18.28,156000.0,13.2555,13.2627,13.241,13.2627,156000.0
2009-03-30 15:00:00,18.28,18.28,18.16,18.16,195400.0,13.2627,13.2627,13.1757,13.1757,195400.0
2009-03-30 15:05:00,18.16,18.17,18.14,18.17,123800.0,13.1757,13.1829,13.1612,13.1829,123800.0
2009-03-30 15:10:00,18.17,18.21,18.16,18.2,98400.0,13.1829,13.2119,13.1757,13.2047,98400.0
2009-03-30 15:15:00,18.2,18.24,18.2,18.21,113200.0,13.2047,13.2337,13.2047,13.2119,113200.0
2009-03-30 15:20:00,18.21,18.27,18.21,18.27,119200.0,13.2119,13.2555,13.2119,13.2555,119200.0
2009-03-30 15:25:00,18.27,18.29,18.24,18.25,94400.0,13.2555,13.27,13.2337,13.241,94400.0
2009-03-30 15:30:00,18.25,18.31,18.25,18.3,125200.0,13.241,13.2845,13.241,13.2772,125200.0
2009-03-30 15:35:00,18.3,18.38,18.29,18.38,214600.0,13.2772,13.3353,13.27,13.3353,214600.0
2009-03-30 15:40:00,18.38,18.38,18.33,18.35,192800.0,13.3353,13.3353,13.299,13.3135,192800.0
2009-03-30 15:45:00,18.35,18.36,18.31,18.32,152200.0,13.3135,13.3208,13.2845,13.2918,152200.0
2009-03-30 15:50:00,18.32,18.42,18.32,18.41,206600.0,13.2918,13.3643,13.2918,13.3571,206600.0
2009-03-30 15:55:00,18.41,18.47,18.41,18.43,350000.0,13.3571,13.4006,13.3571,13.3716,350000.0
2009-03-31 09:30:00,18.65,18.65,18.36,18.5,67600.0,13.5312,13.5312,13.3208,13.4224,67600.0
2009-03-31 09:35:00,18.5,18.53,18.4,18.41,46000.0,13.4224,13.4441,13.3498,13.3571,46000.0
2009-03-31 09:40:00,18.4,18.6,18.28,18.49,417400.0,13.3498,13.4949,13.2627,13.4151,417400.0
2009-03-31 09:45:00,18.48,18.49,18.38,18.41,54400.0,13.4078,13.4151,13.3353,13.3571,54400.0
2009-03-31 09:50:00,18.39,18.4,18.29,18.36,183800.0,13.3425,13.3498,13.27,13.3208,183800.0
2009-03-31 09:55:00,18.36,18.38,18.33,18.36,52600.0,13.3208,13.3353,13.299,13.3208,52600.0
2009-03-31 10:00:00,18.35,18.4,18.28,18.35,56600.0,13.3135,13.3498,13.2627,13.3135,56600.0
2009-03-31 10:05:00,18.35,18.41,18.34,18.4,39600.0,13.3135,13.3571,13.3063,13.3498,39600.0
2009-03-31 10:10:00,18.39,18.39,18.27,18.27,69000.0,13.3425,13.3425,13.2555,13.2555,69000.0
2009-03-31 10:15:00,18.28,18.33,18.23,18.29,57000.0,13.2627,13.299,13.2265,13.27,57000.0
2009-03-31 10:20:00,18.3,18.34,18.24,18.24,62000.0,13.2772,13.3063,13.2337,13.2337,62000.0
2009-03-31 10:25:00,18.24,18.27,18.22,18.26,41200.0,13.2337,13.2555,13.2192,13.2482,41200.0
2009-03-31 10:30:00,18.27,18.31,18.25,18.27,131400.0,13.2555,13.2845,13.241,13.2555,131400.0
2009-03-31 10:35:00,18.28,18.28,18.23,18.24,53600.0,13.2627,13.2627,13.2265,13.2337,53600.0
2009-03-31 10:40:00,18.24,18.26,18.22,18.26,28000.0,13.2337,13.2482,13.2192,13.2482,28000.0
2009-03-31 10:45:00,18.26,18.32,18.25,18.29,38600.0,13.2482,13.2918,13.241,13.27,38600.0
2009-03-31 10:50:00,18.29,18.32,18.25,18.25,29200.0,13.27,13.2918,13.241,13.241,29200.0
2009-03-31 10:55:00,18.25,18.25,18.2,18.22,32800.0,13.241,13.241,13.2047,13.2192,32800.0
2009-03-31 11:00:00,18.21,18.27,18.2,18.25,34400.0,13.2119,13.2555,13.2047,13.241,34400.0
2009-03-31 11:05:00,18.25,18.27,18.21,18.27,30800.0,13.241,13.2555,13.2119,13.2555,30800.0
2009-03-31 11:10:00,18.28,18.28,18.25,18.27,23000.0,13.2627,13.2627,13.241,13.2555,23000.0
2009-03-31 11:15:00,18.28,18.32,18.27,18.29,22600.0,13.2627,13.2918,13.2555,13.27,22600.0
2009-03-31 11:20:00,18.29,18.3,18.25,18.29,54800.0,13.27,13.2772,13.241,13.27,54800.0
2009-03-31 11:25:00,18.3,18.34,18.3,18.32,44800.0,13.2772,13.3063,13.2772,13.2918,44800.0
2009-03-31 11:30:00,18.32,18.33,18.29,18.3,32400.0,13.2918,13.299,13.27,13.2772,32400.0
2009-03-31 11:35:00,18.31,18.31,18.29,18.3,31400.0,13.2845,13.2845,13.27,13.2772,31400.0
2009-03-31 11:40:00,18.29,18.33,18.28,18.33,32800.0,13.27,13.299,13.2627,13.299,32800.0
2009-03-31 11:45:00,18.34,18.37,18.33,18.37,28200.0,13.3063,13.328,13.299,13.328,28200.0
2009-03-31 11:50:00,18.36,18.39,18.35,18.38,34200.0,13.3208,13.3425,13.3135,13.3353,34200.0
2009-03-31 11:55:00,18.39,18.39,18.34,18.36,19000.0,13.3425,13.3425,13.3063,13.3208,19000.0
2009-03-31 12:00:00,18.36,18.36,18.31,18.34,24000.0,13.3208,13.3208,13.2845,13.3063,24000.0
2009-03-31 12:05:00,18.34,18.35,18.32,18.32,13000.0,13.3063,13.3135,13.2918,13.2918,13000.0
2009-03-31 12:10:00,18.31,18.34,18.31,18.34,17200.0,13.2845,13.3063,13.2845,13.3063,17200.0
2009-03-31 12:15:00,18.34,18.38,18.34,18.37,14400.0,13.3063,13.3353,13.3063,13.328,14400.0
2009-03-31 12:20:00,18.38,18.4,18.34,18.34,30800.0,13.3353,13.3498,13.3063,13.3063,30800.0
2009-03-31 12:25:00,18.33,18.34,18.32,18.34,15400.0,13.299,13.3063,13.2918,13.3063,15400.0
2009-03-31 12:30:00,18.34,18.35,18.32,18.32,17600.0,13.3063,13.3135,13.2918,13.2918,17600.0
2009-03-31 12:35:00,18.33,18.34,18.33,18.33,18600.0,13.299,13.3063,13.299,13.299,18600.0
2009-03-31 12:40:00,18.33,18.37,18.33,18.35,31200.0,13.299,13.328,13.299,13.3135,31200.0
2009-03-31 12:45:00,18.35,18.35,18.33,18.33,23600.0,13.3135,13.3135,13.299,13.299,23600.0
2009-03-31 12:50:00,18.33,18.37,18.32,18.37,22200.0,13.299,13.328,13.2918,13.328,22200.0
2009-03-31 12:55:00,18.37,18.4,18.37,18.39,19400.0,13.328,13.3498,13.328,13.3425,19400.0
2009-03-31 13:00:00,18.39,18.43,18.39,18.42,36600.0,13.3425,13.3716,13.3425,13.3643,36600.0
2009-03-31 13:05:00,18.43,18.43,18.42,18.43,33800.0,13.3716,13.3716,13.3643,13.3716,33800.0
2009-03-31 13:10:00,18.43,18.47,18.43,18.47,52400.0,13.3716,13.4006,13.3716,13.4006,52400.0
2009-03-31 13:15:00,18.46,18.47,18.46,18.47,20400.0,13.3933,13.4006,13.3933,13.4006,20400.0
2009-03-31 13:20:00,18.47,18.49,18.47,18.49,17000.0,13.4006,13.4151,13.4006,13.4151,17000.0
2009-03-31 13:25:00,18.48,18.48,18.47,18.47,23800.0,13.4078,13.4078,13.4006,13.4006,23800.0
2009-03-31 13:30:00,18.47,18.5,18.47,18.5,40800.0,13.4006,13.4224,13.4006,13.4224,40800.0
2009-03-31 13:35:00,18.5,18.5,18.49,18.49,16000.0,13.4224,13.4224,13.4151,13.4151,16000.0
2009-03-31 13:40:00,18.49,18.53,18.49,18.53,35400.0,13.4151,13.4441,13.4151,13.4441,35400.0
2009-03-31 13:45:00,18.53,18.54,18.52,18.53,29200.0,13.4441,13.4514,13.4369,13.4441,29200.0
2009-03-31 13:50:00,18.53,18.53,18.5,18.51,30600.0,13.4441,13.4441,13.4224,13.4296,30600.0
2009-03-31 13:55:00,18.5,18.53,18.5,18.53,47800.0,13.4224,13.4441,13.4224,13.4441,47800.0
2009-03-31 14:00:00,18.53,18.54,18.5,18.52,32000.0,13.4441,13.4514,13.4224,13.4369,32000.0
2009-03-31 14:05:00,18.52,18.56,18.52,18.55,26000.0,13.4369,13.4659,13.4369,13.4586,26000.0
2009-03-31 14:10:00,18.56,18.6,18.55,18.59,40400.0,13.4659,13.4949,13.4586,13.4877,40400.0
2009-03-31 14:15:00,18.6,18.64,18.59,18.64,41600.0,13.4949,13.5239,13.4877,13.5239,41600.0
2009-03-31 14:20:00,18.63,18.67,18.62,18.67,107000.0,13.5167,13.5457,13.5094,13.5457,107000.0
2009-03-31 14:25:00,18.66,18.66,18.62,18.63,42600.0,13.5384,13.5384,13.5094,13.5167,42600.0
2009-03-31 14:30:00,18.63,18.67,18.63,18.66,24600.0,13.5167,13.5457,13.5167,13.5384,24600.0
2009-03-31 14:35:00,18.66,18.72,18.66,18.72,29000.0,13.5384,13.582,13.5384,13.582,29000.0
2009-03-31 14:40:00,18.72,18.73,18.72,18.72,27800.0,13.582,13.5892,13.582,13.582,27800.0
2009-03-31 14:45:00,18.72,18.73,18.71,18.73,43400.0,13.582,13.5892,13.5747,13.5892,43400.0
2009-03-31 14:50:00,18.73,18.77,18.73,18.75,43600.0,13.5892,13.6182,13.5892,13.6037,43600.0
2009-03-31 14:55:00,18.75,18.75,18.69,18.69,35800.0,13.6037,13.6037,13.5602,13.5602,35800.0
2009-03-31 15:00:00,18.7,18.7,18.65,18.67,42200.0,13.5675,13.5675,13.5312,13.5457,42200.0
2009-03-31 15:05:00,18.67,18.67,18.61,18.63,33800.0,13.5457,13.5457,13.5022,13.5167,33800.0
2009-03-31 15:10:00,18.63,18.64,18.59,18.6,33400.0,13.5167,13.5239,13.4877,13.4949,33400.0
2009-03-31 15:15:00,18.59,18.6,18.57,18.6,43000.0,13.4877,13.4949,13.4731,13.4949,43000.0
2009-03-31 15:20:00,18.59,18.61,18.57,18.61,41000.0,13.4877,13.5022,13.4731,13.5022,41000.0
2009-03-31 15:25:00,18.61,18.64,18.61,18.63,41200.0,13.5022,13.5239,13.5022,13.5167,41200.0
2009-03-31 15:30:00,18.63,18.63,18.5,18.5,89000.0,13.5167,13.5167,13.4224,13.4224,89000.0
2009-03-31 15:35:00,18.5,18.5,18.45,18.49,87000.0,13.4224,13.4224,13.3861,13.4151,87000.0
2009-03-31 15:40:00,18.48,18.55,18.47,18.47,128600.0,13.4078,13.4586,13.4006,13.4006,128600.0
2009-03-31 15:45:00,18.47,18.48,18.39,18.4,96600.0,13.4006,13.4078,13.3425,13.3498,96600.0
2009-03-31 15:50:00,18.4,18.53,18.4,18.5,111000.0,13.3498,13.4441,13.3498,13.4224,111000.0
2009-03-31 15:55:00,18.5,18.53,18.42,18.42,170600.0,13.4224,13.4441,13.3643,13.3643,170600.0
2009-04-01 09:30:00,18.22,18.43,17.95,17.96,66600.0,13.2192,13.3716,13.0233,13.0306,66600.0
2009-04-01 09:35:00,17.94,17.98,17.81,17.88,62800.0,13.0161,13.0451,12.9217,12.9725,62800.0
2009-04-01 09:40:00,17.9,18.0,17.89,18.0,33400.0,12.987,13.0596,12.9798,13.0596,33400.0
2009-04-01 09:45:00,17.99,18.03,17.96,17.96,24400.0,13.0523,13.0814,13.0306,13.0306,24400.0
2009-04-01 09:50:00,17.96,18.05,17.93,18.04,147800.0,13.0306,13.0959,13.0088,13.0886,147800.0
2009-04-01 09:55:00,18.03,18.21,18.03,18.21,95600.0,13.0814,13.2119,13.0814,13.2119,95600.0
2009-04-01 10:00:00,18.21,18.38,18.21,18.35,63600.0,13.2119,13.3353,13.2119,13.3135,63600.0
2009-04-01 10:05:00,18.34,18.35,18.24,18.28,55200.0,13.3063,13.3135,13.2337,13.2627,55200.0
2009-04-01 10:10:00,18.28,18.33,18.28,18.31,26200.0,13.2627,13.299,13.2627,13.2845,26200.0
2009-04-01 10:15:00,18.31,18.35,18.27,18.35,112400.0,13.2845,13.3135,13.2555,13.3135,112400.0
2009-04-01 10:20:00,18.34,18.5,18.34,18.46,74800.0,13.3063,13.4224,13.3063,13.3933,74800.0
2009-04-01 10:25:00,18.45,18.56,18.41,18.55,120400.0,13.3861,13.4659,13.3571,13.4586,120400.0
2009-04-01 10:30:00,18.55,18.58,18.53,18.54,60000.0,13.4586,13.4804,13.4441,13.4514,60000.0
2009-04-01 10:35:00,18.54,18.62,18.53,18.61,28600.0,13.4514,13.5094,13.4441,13.5022,28600.0
2009-04-01 10:40:00,18.62,18.74,18.61,18.73,76600.0,13.5094,13.5965,13.5022,13.5892,76600.0
2009-04-01 10:45:00,18.74,18.74,18.66,18.7,40600.0,13.5965,13.5965,13.5384,13.5675,40600.0
2009-04-01 10:50:00,18.7,18.77,18.68,18.69,52200.0,13.5675,13.6182,13.5529,13.5602,52200.0
2009-04-01 10:55:00,18.7,18.79,18.7,18.73,53800.0,13.5675,13.6328,13.5675,13.5892,53800.0
2009-04-01 11:00:00,18.73,18.82,18.73,18.82,64600.0,13.5892,13.6545,13.5892,13.6545,64600.0
2009-04-01 11:05:00,18.79,18.81,18.78,18.79,29000.0,13.6328,13.6473,13.6255,13.6328,29000.0
2009-04-01 11:10:00,18.79,18.79,18.74,18.77,47600.0,13.6328,13.6328,13.5965,13.6182,47600.0
2009-04-01 11:15:00,18.76,18.81,18.75,18.77,40200.0,13.611,13.6473,13.6037,13.6182,40200.0
2009-04-01 11:20:00,18.78,18.81,18.75,18.8,36800.0,13.6255,13.6473,13.6037,13.64,36800.0
2009-04-01 11:25:00,18.79,18.85,18.79,18.83,28200.0,13.6328,13.6763,13.6328,13.6618,28200.0
2009-04-01 11:30:00,18.84,18.85,18.79,18.79,19200.0,13.669,13.6763,13.6328,13.6328,19200.0
2009-04-01 11:35:00,18.79,18.81,18.79,18.8,21400.0,13.6328,13.6473,13.6328,13.64,21400.0
2009-04-01 11:40:00,18.81,19.0,18.8,18.99,95000.0,13.6473,13.7851,13.64,13.7779,95000.0
2009-04-01 11:45:00,19.0,19.02,18.99,19.0,66800.0,13.7851,13.7996,13.7779,13.7851,66800.0
2009-04-01 11:50:00,19.0,19.05,19.0,19.03,79200.0,13.7851,13.8214,13.7851,13.8069,79200.0
2009-04-01 11:55:00,19.03,19.16,19.03,19.14,76600.0,13.8069,13.9012,13.8069,13.8867,76600.0
2009-04-01 12:00:00,19.14,19.18,19.1,19.11,111600.0,13.8867,13.9157,13.8577,13.8649,111600.0
2009-04-01 12:05:00,19.11,19.24,19.11,19.23,75600.0,13.8649,13.9592,13.8649,13.952,75600.0
2009-04-01 12:10:00,19.23,19.3,19.23,19.29,65800.0,13.952,14.0028,13.952,13.9955,65800.0
2009-04-01 12:15:00,19.29,19.36,19.28,19.33,95600.0,13.9955,14.0463,13.9883,14.0245,95600.0
2009-04-01 12:20:00,19.33,19.35,19.25,19.35,108200.0,14.0245,14.0391,13.9665,14.0391,108200.0
2009-04-01 12:25:00,19.36,19.49,19.34,19.48,165200.0,14.0463,14.1406,14.0318,14.1334,165200.0
2009-04-01 12:30:00,19.46,19.48,19.38,19.4,105200.0,14.1189,14.1334,14.0608,14.0753,105200.0
2009-04-01 12:35:00,19.4,19.4,19.26,19.32,96200.0,14.0753,14.0753,13.9738,14.0173,96200.0
2009-04-01 12:40:00,19.32,19.38,19.31,19.34,161800.0,14.0173,14.0608,14.01,14.0318,161800.0
2009-04-01 12:45:00,19.35,19.39,19.32,19.38,55000.0,14.0391,14.0681,14.0173,14.0608,55000.0
2009-04-01 12:50:00,19.36,19.39,19.35,19.39,65000.0,14.0463,14.0681,14.0391,14.0681,65000.0
2009-04-01 12:55:00,19.4,19.43,19.36,19.39,90600.0,14.0753,14.0971,14.0463,14.0681,90600.0
2009-04-01 13:00:00,19.38,19.44,19.38,19.43,44800.0,14.0608,14.1044,14.0608,14.0971,44800.0
2009-04-01 13:05:00,19.43,19.43,19.34,19.34,503200.0,14.0971,14.0971,14.0318,14.0318,503200.0
2009-04-01 13:10:00,19.34,19.36,19.34,19.36,65200.0,14.0318,14.0463,14.0318,14.0463,65200.0
2009-04-01 13:15:00,19.36,19.41,19.36,19.39,43000.0,14.0463,14.0826,14.0463,14.0681,43000.0
2009-04-01 13:20:00,19.38,19.41,19.36,19.39,41000.0,14.0608,14.0826,14.0463,14.0681,41000.0
2009-04-01 13:25:00,19.4,19.42,19.39,19.41,40200.0,14.0753,14.0898,14.0681,14.0826,40200.0
2009-04-01 13:30:00,19.41,19.41,19.36,19.38,37000.0,14.0826,14.0826,14.0463,14.0608,37000.0
2009-04-01 13:35:00,19.38,19.5,19.38,19.49,72000.0,14.0608,14.1479,14.0608,14.1406,72000.0
2009-04-01 13:40:00,19.49,19.53,19.45,19.5,66400.0,14.1406,14.1697,14.1116,14.1479,66400.0
2009-04-01 13:45:00,19.5,19.5,19.42,19.42,41800.0,14.1479,14.1479,14.0898,14.0898,41800.0
2009-04-01 13:50:00,19.42,19.51,19.42,19.51,70400.0,14.0898,14.1551,14.0898,14.1551,70400.0
2009-04-01 13:55:00,19.5,19.57,19.5,19.56,87800.0,14.1479,14.1987,14.1479,14.1914,87800.0
2009-04-01 14:00:00,19.57,19.6,19.53,19.58,101200.0,14.1987,14.2204,14.1697,14.2059,101200.0
2009-04-01 14:05:00,19.58,19.73,19.58,19.71,103200.0,14.2059,14.3148,14.2059,14.3002,103200.0
2009-04-01 14:10:00,19.7,19.71,19.64,19.65,216000.0,14.293,14.3002,14.2495,14.2567,216000.0
2009-04-01 14:15:00,19.65,19.68,19.64,19.67,70400.0,14.2567,14.2785,14.2495,14.2712,70400.0
2009-04-01 14:20:00,19.67,19.71,19.65,19.68,81200.0,14.2712,14.3002,14.2567,14.2785,81200.0
2009-04-01 14:25:00,19.67,19.68,19.63,19.64,49400.0,14.2712,14.2785,14.2422,14.2495,49400.0
2009-04-01 14:30:00,19.64,19.69,19.64,19.66,70200.0,14.2495,14.2857,14.2495,14.264,70200.0
2009-04-01 14:35:00,19.67,19.68,19.64,19.65,43200.0,14.2712,14.2785,14.2495,14.2567,43200.0
2009-04-01 14:40:00,19.64,19.67,19.59,19.59,68000.0,14.2495,14.2712,14.2132,14.2132,68000.0
2009-04-01 14:45:00,19.59,19.65,19.58,19.65,65400.0,14.2132,14.2567,14.2059,14.2567,65400.0
2009-04-01 14:50:00,19.65,19.75,19.65,19.73,120800.0,14.2567,14.3293,14.2567,14.3148,120800.0
2009-04-01 14:55:00,19.73,19.74,19.69,19.7,78200.0,14.3148,14.322,14.2857,14.293,78200.0
2009-04-01 15:00:00,19.7,19.71,19.52,19.53,152200.0,14.293,14.3002,14.1624,14.1697,152200.0
2009-04-01 15:05:00,19.53,19.57,19.53,19.53,93600.0,14.1697,14.1987,14.1697,14.1697,93600.0
2009-04-01 15:10:00,19.53,19.53,19.4,19.42,159000.0,14.1697,14.1697,14.0753,14.0898,159000.0
2009-04-01 15:15:00,19.41,19.53,19.39,19.52,88200.0,14.0826,14.1697,14.0681,14.1624,88200.0
2009-04-01 15:20:00,19.51,19.54,19.48,19.54,108000.0,14.1551,14.1769,14.1334,14.1769,108000.0
2009-04-01 15:25:00,19.54,19.61,19.54,19.59,96200.0,14.1769,14.2277,14.1769,14.2132,96200.0
2009-04-01 15:30:00,19.6,19.67,19.56,19.67,116800.0,14.2204,14.2712,14.1914,14.2712,116800.0
2009-04-01 15:35:00,19.67,19.76,19.67,19.74,124800.0,14.2712,14.3365,14.2712,14.322,124800.0
2009-04-01 15:40:00,19.74,19.8,19.74,19.77,198800.0,14.322,14.3655,14.322,14.3438,198800.0
2009-04-01 15:45:00,19.76,19.82,19.76,19.77,168200.0,14.3365,14.3801,14.3365,14.3438,168200.0
2009-04-01 15:50:00,19.77,19.79,19.73,19.74,195400.0,14.3438,14.3583,14.3148,14.322,195400.0
2009-04-01 15:55:00,19.74,19.74,19.68,19.7,253600.0,14.322,14.322,14.2785,14.293,253600.0
2009-04-02 09:30:00,20.15,20.6,19.9,20.55,28000.0,14.6195,14.946,14.4381,14.9097,28000.0
2009-04-02 09:35:00,20.5,20.61,20.43,20.53,195000.0,14.8734,14.9532,14.8226,14.8952,195000.0
2009-04-02 09:40:00,20.53,20.63,20.48,20.62,83400.0,14.8952,14.9677,14.8589,14.9605,83400.0
2009-04-02 09:45:00,20.62,20.64,20.56,20.61,116200.0,14.9605,14.975,14.9169,14.9532,116200.0
2009-04-02 09:50:00,20.6,20.6,20.47,20.49,119000.0,14.946,14.946,14.8517,14.8662,119000.0
2009-04-02 09:55:00,20.48,20.57,20.48,20.5,245800.0,14.8589,14.9242,14.8589,14.8734,245800.0
2009-04-02 10:00:00,20.5,20.57,20.49,20.52,100800.0,14.8734,14.9242,14.8662,14.8879,100800.0
2009-04-02 10:05:00,20.51,20.53,20.43,20.47,62000.0,14.8807,14.8952,14.8226,14.8517,62000.0
2009-04-02 10:10:00,20.47,20.48,20.41,20.41,62800.0,14.8517,14.8589,14.8081,14.8081,62800.0
2009-04-02 10:15:00,20.41,20.6,20.41,20.52,61400.0,14.8081,14.946,14.8081,14.8879,61400.0
2009-04-02 10:20:00,20.52,20.53,20.47,20.52,40600.0,14.8879,14.8952,14.8517,14.8879,40600.0
2009-04-02 10:25:00,20.52,20.54,20.42,20.42,48600.0,14.8879,14.9024,14.8154,14.8154,48600.0
2009-04-02 10:30:00,20.43,20.49,20.42,20.48,33000.0,14.8226,14.8662,14.8154,14.8589,33000.0
2009-04-02 10:35:00,20.47,20.54,20.43,20.5,39400.0,14.8517,14.9024,14.8226,14.8734,39400.0
2009-04-02 10:40:00,20.49,20.54,20.46,20.53,38400.0,14.8662,14.9024,14.8444,14.8952,38400.0
2009-04-02 10:45:00,20.53,20.65,20.53,20.65,86600.0,14.8952,14.9822,14.8952,14.9822,86600.0
2009-04-02 10:50:00,20.64,20.65,20.53,20.54,41400.0,14.975,14.9822,14.8952,14.9024,41400.0
2009-04-02 10:55:00,20.53,20.63,20.52,20.61,43000.0,14.8952,14.9677,14.8879,14.9532,43000.0
2009-04-02 11:00:00,20.6,20.65,20.6,20.63,31400.0,14.946,14.9822,14.946,14.9677,31400.0
2009-04-02 11:05:00,20.62,20.64,20.57,20.6,41200.0,14.9605,14.975,14.9242,14.946,41200.0
2009-04-02 11:10:00,20.59,20.77,20.59,20.77,105600.0,14.9387,15.0693,14.9387,15.0693,105600.0
2009-04-02 11:15:00,20.78,20.79,20.74,20.79,55400.0,15.0766,15.0838,15.0475,15.0838,55400.0
2009-04-02 11:20:00,20.77,20.81,20.76,20.8,63800.0,15.0693,15.0983,15.0621,15.0911,63800.0
2009-04-02 11:25:00,20.8,20.81,20.8,20.81,36800.0,15.0911,15.0983,15.0911,15.0983,36800.0
2009-04-02 11:30:00,20.81,20.82,20.73,20.73,60400.0,15.0983,15.1056,15.0403,15.0403,60400.0
2009-04-02 11:35:00,20.73,20.75,20.71,20.75,53600.0,15.0403,15.0548,15.0258,15.0548,53600.0
2009-04-02 11:40:00,20.75,20.77,20.73,20.73,38600.0,15.0548,15.0693,15.0403,15.0403,38600.0
2009-04-02 11:45:00,20.74,20.78,20.73,20.74,33800.0,15.0475,15.0766,15.0403,15.0475,33800.0
2009-04-02 11:50:00,20.73,20.74,20.71,20.74,51000.0,15.0403,15.0475,15.0258,15.0475,51000.0
2009-04-02 11:55:00,20.74,20.76,20.71,20.75,26000.0,15.0475,15.0621,15.0258,15.0548,26000.0
2009-04-02 12:00:00,20.75,20.77,20.72,20.72,25400.0,15.0548,15.0693,15.033,15.033,25400.0
2009-04-02 12:05:00,20.72,20.78,20.72,20.77,33800.0,15.033,15.0766,15.033,15.0693,33800.0
2009-04-02 12:10:00,20.77,20.79,20.75,20.78,42200.0,15.0693,15.0838,15.0548,15.0766,42200.0
2009-04-02 12:15:00,20.78,20.88,20.78,20.87,38400.0,15.0766,15.1491,15.0766,15.1419,38400.0
2009-04-02 12:20:00,20.87,20.91,20.87,20.89,42000.0,15.1419,15.1709,15.1419,15.1564,42000.0
2009-04-02 12:25:00,20.89,20.96,20.89,20.89,70400.0,15.1564,15.2072,15.1564,15.1564,70400.0
2009-04-02 12:30:00,20.9,20.93,20.89,20.92,30800.0,15.1636,15.1854,15.1564,15.1781,30800.0
2009-04-02 12:35:00,20.92,20.94,20.91,20.93,36000.0,15.1781,15.1927,15.1709,15.1854,36000.0
2009-04-02 12:40:00,20.93,20.99,20.93,20.99,50800.0,15.1854,15.2289,15.1854,15.2289,50800.0
2009-04-02 12:45:00,20.99,21.0,20.99,20.99,43600.0,15.2289,15.2362,15.2289,15.2289,43600.0
2009-04-02 12:50:00,20.99,21.06,20.98,21.0,69600.0,15.2289,15.2797,15.2217,15.2362,69600.0
2009-04-02 12:55:00,21.0,21.02,20.99,21.0,65600.0,15.2362,15.2507,15.2289,15.2362,65600.0
2009-04-02 13:00:00,21.0,21.05,21.0,21.03,49800.0,15.2362,15.2725,15.2362,15.2579,49800.0
2009-04-02 13:05:00,21.03,21.06,21.0,21.03,167000.0,15.2579,15.2797,15.2362,15.2579,167000.0
2009-04-02 13:10:00,21.04,21.05,21.01,21.01,101600.0,15.2652,15.2725,15.2434,15.2434,101600.0
2009-04-02 13:15:00,21.01,21.02,20.99,21.0,37400.0,15.2434,15.2507,15.2289,15.2362,37400.0
2009-04-02 13:20:00,21.0,21.01,20.97,21.0,223600.0,15.2362,15.2434,15.2144,15.2362,223600.0
2009-04-02 13:25:00,20.99,21.03,20.99,21.0,96200.0,15.2289,15.2579,15.2289,15.2362,96200.0
2009-04-02 13:30:00,21.0,21.05,20.99,21.04,127600.0,15.2362,15.2725,15.2289,15.2652,127600.0
2009-04-02 13:35:00,21.04,21.06,20.99,20.99,49400.0,15.2652,15.2797,15.2289,15.2289,49400.0
2009-04-02 13:40:00,20.99,21.03,20.99,21.02,147400.0,15.2289,15.2579,15.2289,15.2507,147400.0
2009-04-02 13:45:00,21.02,21.1,21.0,21.06,84000.0,15.2507,15.3087,15.2362,15.2797,84000.0
2009-04-02 13:50:00,21.06,21.07,21.02,21.04,31200.0,15.2797,15.287,15.2507,15.2652,31200.0
2009-04-02 13:55:00,21.03,21.05,21.0,21.03,103400.0,15.2579,15.2725,15.2362,15.2579,103400.0
2009-04-02 14:00:00,21.03,21.07,21.01,21.05,73200.0,15.2579,15.287,15.2434,15.2725,73200.0
2009-04-02 14:05:00,21.05,21.07,21.0,21.03,56200.0,15.2725,15.287,15.2362,15.2579,56200.0
2009-04-02 14:10:00,21.03,21.03,21.0,21.03,37400.0,15.2579,15.2579,15.2362,15.2579,37400.0
2009-04-02 14:15:00,21.03,21.04,21.0,21.02,26800.0,15.2579,15.2652,15.2362,15.2507,26800.0
2009-04-02 14:20:00,21.02,21.05,21.0,21.01,63600.0,15.2507,15.2725,15.2362,15.2434,63600.0
2009-04-02 14:25:00,21.01,21.07,21.0,21.06,46400.0,15.2434,15.287,15.2362,15.2797,46400.0
2009-04-02 14:30:00,21.07,21.08,21.05,21.06,41400.0,15.287,15.2942,15.2725,15.2797,41400.0
2009-04-02 14:35:00,21.06,21.09,21.06,21.09,47000.0,15.2797,15.3015,15.2797,15.3015,47000.0
2009-04-02 14:40:00,21.09,21.12,21.08,21.09,76800.0,15.3015,15.3232,15.2942,15.3015,76800.0
2009-04-02 14:45:00,21.09,21.2,21.08,21.13,125400.0,15.3015,15.3813,15.2942,15.3305,125400.0
2009-04-02 14:50:00,21.13,21.15,21.1,21.11,170200.0,15.3305,15.345,15.3087,15.316,170200.0
2009-04-02 14:55:00,21.11,21.13,21.1,21.11,119800.0,15.316,15.3305,15.3087,15.316,119800.0
2009-04-02 15:00:00,21.11,21.15,21.09,21.15,119000.0,15.316,15.345,15.3015,15.345,119000.0
2009-04-02 15:05:00,21.15,21.16,21.09,21.16,260200.0,15.345,15.3523,15.3015,15.3523,260200.0
2009-04-02 15:10:00,21.16,21.2,21.1,21.15,111800.0,15.3523,15.3813,15.3087,15.345,111800.0
2009-04-02 15:15:00,21.14,21.18,21.06,21.11,110200.0,15.3378,15.3668,15.2797,15.316,110200.0
2009-04-02 15:20:00,21.09,21.17,21.03,21.13,166200.0,15.3015,15.3595,15.2579,15.3305,166200.0
2009-04-02 15:25:00,21.14,21.18,21.11,21.11,122200.0,15.3378,15.3668,15.316,15.316,122200.0
2009-04-02 15:30:00,21.11,21.18,21.11,21.11,147000.0,15.316,15.3668,15.316,15.316,147000.0
2009-04-02 15:35:00,21.11,21.14,21.07,21.1,280800.0,15.316,15.3378,15.287,15.3087,280800.0
2009-04-02 15:40:00,21.1,21.18,21.09,21.11,247000.0,15.3087,15.3668,15.3015,15.316,247000.0
2009-04-02 15:45:00,21.12,21.14,21.09,21.11,260400.0,15.3232,15.3378,15.3015,15.316,260400.0
2009-04-02 15:50:00,21.12,21.13,21.02,21.03,374200.0,15.3232,15.3305,15.2507,15.2579,374200.0
2009-04-02 15:55:00,21.03,21.05,20.98,21.04,257800.0,15.2579,15.2725,15.2217,15.2652,257800.0
2009-04-03 09:30:00,21.08,21.08,20.51,20.88,22800.0,15.2942,15.2942,14.8807,15.1491,22800.0
2009-04-03 09:35:00,20.88,21.17,20.88,21.16,118200.0,15.1491,15.3595,15.1491,15.3523,118200.0
2009-04-03 09:40:00,21.15,21.31,21.15,21.25,75400.0,15.345,15.4611,15.345,15.4176,75400.0
2009-04-03 09:45:00,21.27,21.31,21.1,21.25,131800.0,15.4321,15.4611,15.3087,15.4176,131800.0
2009-04-03 09:50:00,21.25,21.31,21.22,21.23,135000.0,15.4176,15.4611,15.3958,15.4031,135000.0
2009-04-03 09:55:00,21.24,21.31,21.21,21.25,51600.0,15.4103,15.4611,15.3885,15.4176,51600.0
2009-04-03 10:00:00,21.25,21.29,21.19,21.23,143600.0,15.4176,15.4466,15.374,15.4031,143600.0
2009-04-03 10:05:00,21.22,21.22,21.11,21.12,507200.0,15.3958,15.3958,15.316,15.3232,507200.0
2009-04-03 10:10:00,21.13,21.21,21.13,21.18,308800.0,15.3305,15.3885,15.3305,15.3668,308800.0
2009-04-03 10:15:00,21.18,21.25,21.11,21.15,175400.0,15.3668,15.4176,15.316,15.345,175400.0
2009-04-03 10:20:00,21.15,21.19,21.15,21.19,249800.0,15.345,15.374,15.345,15.374,249800.0
2009-04-03 10:25:00,21.18,21.19,21.15,21.15,65000.0,15.3668,15.374,15.345,15.345,65000.0
2009-04-03 10:30:00,21.16,21.17,21.11,21.13,34000.0,15.3523,15.3595,15.316,15.3305,34000.0
2009-04-03 10:35:00,21.13,21.18,21.13,21.15,778400.0,15.3305,15.3668,15.3305,15.345,778400.0
2009-04-03 10:40:00,21.14,21.18,21.13,21.16,88400.0,15.3378,15.3668,15.3305,15.3523,88400.0
2009-04-03 10:45:00,21.16,21.17,21.14,21.16,57000.0,15.3523,15.3595,15.3378,15.3523,57000.0
2009-04-03 10:50:00,21.16,21.21,21.15,21.21,57600.0,15.3523,15.3885,15.345,15.3885,57600.0
2009-04-03 10:55:00,21.21,21.25,21.2,21.25,48000.0,15.3885,15.4176,15.3813,15.4176,48000.0
2009-04-03 11:00:00,21.25,21.36,21.24,21.27,84800.0,15.4176,15.4974,15.4103,15.4321,84800.0
2009-04-03 11:05:00,21.27,21.29,21.25,21.27,39400.0,15.4321,15.4466,15.4176,15.4321,39400.0
2009-04-03 11:10:00,21.27,21.27,21.23,21.25,104600.0,15.4321,15.4321,15.4031,15.4176,104600.0
2009-04-03 11:15:00,21.26,21.33,21.26,21.32,48800.0,15.4248,15.4756,15.4248,15.4684,48800.0
2009-04-03 11:20:00,21.32,21.32,21.27,21.3,52200.0,15.4684,15.4684,15.4321,15.4538,52200.0
2009-04-03 11:25:00,21.3,21.35,21.28,21.3,34200.0,15.4538,15.4901,15.4393,15.4538,34200.0
2009-04-03 11:30:00,21.32,21.35,21.29,21.35,20200.0,15.4684,15.4901,15.4466,15.4901,20200.0
2009-04-03 11:35:00,21.35,21.36,21.33,21.34,31000.0,15.4901,15.4974,15.4756,15.4829,31000.0
2009-04-03 11:40:00,21.34,21.39,21.33,21.38,24000.0,15.4829,15.5191,15.4756,15.5119,24000.0
2009-04-03 11:45:00,21.38,21.42,21.37,21.41,34600.0,15.5119,15.5409,15.5046,15.5337,34600.0
2009-04-03 11:50:00,21.41,21.45,21.41,21.45,64800.0,15.5337,15.5627,15.5337,15.5627,64800.0
2009-04-03 11:55:00,21.45,21.48,21.45,21.48,102400.0,15.5627,15.5844,15.5627,15.5844,102400.0
2009-04-03 12:00:00,21.48,21.57,21.47,21.57,60400.0,15.5844,15.6497,15.5772,15.6497,60400.0
2009-04-03 12:05:00,21.57,21.58,21.54,21.56,84200.0,15.6497,15.657,15.628,15.6425,84200.0
2009-04-03 12:10:00,21.56,21.64,21.56,21.64,54200.0,15.6425,15.7005,15.6425,15.7005,54200.0
2009-04-03 12:15:00,21.64,21.65,21.61,21.64,92600.0,15.7005,15.7078,15.6788,15.7005,92600.0
2009-04-03 12:20:00,21.63,21.63,21.58,21.59,61000.0,15.6933,15.6933,15.657,15.6642,61000.0
2009-04-03 12:25:00,21.6,21.63,21.58,21.62,25000.0,15.6715,15.6933,15.657,15.686,25000.0
2009-04-03 12:30:00,21.62,21.63,21.58,21.6,84800.0,15.686,15.6933,15.657,15.6715,84800.0
2009-04-03 12:35:00,21.6,21.63,21.6,21.61,34400.0,15.6715,15.6933,15.6715,15.6788,34400.0
2009-04-03 12:40:00,21.61,21.63,21.6,21.61,34400.0,15.6788,15.6933,15.6715,15.6788,34400.0
2009-04-03 12:45:00,21.61,21.64,21.61,21.63,89000.0,15.6788,15.7005,15.6788,15.6933,89000.0
2009-04-03 12:50:00,21.64,21.65,21.61,21.65,94800.0,15.7005,15.7078,15.6788,15.7078,94800.0
2009-04-03 12:55:00,21.65,21.68,21.63,21.65,39800.0,15.7078,15.7295,15.6933,15.7078,39800.0
2009-04-03 13:00:00,21.65,21.71,21.65,21.7,26400.0,15.7078,15.7513,15.7078,15.7441,26400.0
2009-04-03 13:05:00,21.7,21.73,21.7,21.71,100600.0,15.7441,15.7658,15.7441,15.7513,100600.0
2009-04-03 13:10:00,21.71,21.71,21.64,21.71,49600.0,15.7513,15.7513,15.7005,15.7513,49600.0
2009-04-03 13:15:00,21.71,21.75,21.71,21.73,32400.0,15.7513,15.7803,15.7513,15.7658,32400.0
2009-04-03 13:20:00,21.73,21.73,21.71,21.72,60400.0,15.7658,15.7658,15.7513,15.7586,60400.0
2009-04-03 13:25:00,21.71,21.79,21.71,21.79,75800.0,15.7513,15.8094,15.7513,15.8094,75800.0
2009-04-03 13:30:00,21.79,21.88,21.79,21.82,88400.0,15.8094,15.8747,15.8094,15.8311,88400.0
2009-04-03 13:35:00,21.82,21.83,21.75,21.75,71400.0,15.8311,15.8384,15.7803,15.7803,71400.0
2009-04-03 13:40:00,21.75,21.75,21.7,21.72,44400.0,15.7803,15.7803,15.7441,15.7586,44400.0
2009-04-03 13:45:00,21.72,21.78,21.72,21.75,25600.0,15.7586,15.8021,15.7586,15.7803,25600.0
2009-04-03 13:50:00,21.75,21.81,21.73,21.81,52000.0,15.7803,15.8239,15.7658,15.8239,52000.0
2009-04-03 13:55:00,21.81,21.83,21.8,21.81,41600.0,15.8239,15.8384,15.8166,15.8239,41600.0
2009-04-03 14:00:00,21.8,21.82,21.78,21.79,30600.0,15.8166,15.8311,15.8021,15.8094,30600.0
2009-04-03 14:05:00,21.79,21.8,21.77,21.77,31400.0,15.8094,15.8166,15.7948,15.7948,31400.0
2009-04-03 14:10:00,21.77,21.78,21.75,21.78,43400.0,15.7948,15.8021,15.7803,15.8021,43400.0
2009-04-03 14:15:00,21.78,21.81,21.75,21.8,52800.0,15.8021,15.8239,15.7803,15.8166,52800.0
2009-04-03 14:20:00,21.81,21.84,21.81,21.82,45000.0,15.8239,15.8456,15.8239,15.8311,45000.0
2009-04-03 14:25:00,21.83,21.98,21.82,21.98,66600.0,15.8384,15.9472,15.8311,15.9472,66600.0
2009-04-03 14:30:00,21.98,21.98,21.93,21.96,57200.0,15.9472,15.9472,15.9109,15.9327,57200.0
2009-04-03 14:35:00,21.96,21.99,21.95,21.98,79200.0,15.9327,15.9545,15.9254,15.9472,79200.0
2009-04-03 14:40:00,21.98,22.04,21.98,22.04,78600.0,15.9472,15.9907,15.9472,15.9907,78600.0
2009-04-03 14:45:00,22.05,22.07,21.95,22.01,200400.0,15.998,16.0125,15.9254,15.969,200400.0
2009-04-03 14:50:00,22.01,22.04,22.0,22.03,93200.0,15.969,15.9907,15.9617,15.9835,93200.0
2009-04-03 14:55:00,22.03,22.09,22.03,22.09,64400.0,15.9835,16.027,15.9835,16.027,64400.0
2009-04-03 15:00:00,22.09,22.09,22.02,22.02,117000.0,16.027,16.027,15.9762,15.9762,117000.0
2009-04-03 15:05:00,22.02,22.02,21.92,21.97,138600.0,15.9762,15.9762,15.9037,15.94,138600.0
2009-04-03 15:10:00,21.97,22.03,21.96,21.97,99200.0,15.94,15.9835,15.9327,15.94,99200.0
2009-04-03 15:15:00,21.97,21.97,21.9,21.95,89200.0,15.94,15.94,15.8892,15.9254,89200.0
2009-04-03 15:20:00,21.95,21.97,21.89,21.9,88000.0,15.9254,15.94,15.8819,15.8892,88000.0
2009-04-03 15:25:00,21.9,21.93,21.86,21.87,85800.0,15.8892,15.9109,15.8601,15.8674,85800.0
2009-04-03 15:30:00,21.87,21.95,21.86,21.89,98400.0,15.8674,15.9254,15.8601,15.8819,98400.0
2009-04-03 15:35:00,21.89,21.93,21.89,21.92,155600.0,15.8819,15.9109,15.8819,15.9037,155600.0
2009-04-03 15:40:00,21.91,22.1,21.91,22.06,185200.0,15.8964,16.0343,15.8964,16.0052,185200.0
2009-04-03 15:45:00,22.06,22.18,22.06,22.14,242400.0,16.0052,16.0923,16.0052,16.0633,242400.0
2009-04-03 15:50:00,22.14,22.21,22.13,22.21,261600.0,16.0633,16.1141,16.056,16.1141,261600.0
2009-04-03 15:55:00,22.21,22.28,22.21,22.25,326600.0,16.1141,16.1649,16.1141,16.1431,326600.0
2009-04-06 09:30:00,22.09,22.1,21.94,21.97,101400.0,16.027,16.0343,15.9182,15.94,101400.0
2009-04-06 09:35:00,22.0,22.22,21.99,22.17,137200.0,15.9617,16.1213,15.9545,16.0851,137200.0
2009-04-06 09:40:00,22.18,22.18,22.0,22.02,110000.0,16.0923,16.0923,15.9617,15.9762,110000.0
2009-04-06 09:45:00,22.02,22.08,21.96,22.0,276800.0,15.9762,16.0198,15.9327,15.9617,276800.0
2009-04-06 09:50:00,21.99,22.03,21.9,21.99,79200.0,15.9545,15.9835,15.8892,15.9545,79200.0
2009-04-06 09:55:00,21.94,22.09,21.94,22.02,112600.0,15.9182,16.027,15.9182,15.9762,112600.0
2009-04-06 10:00:00,22.0,22.14,21.97,22.11,74600.0,15.9617,16.0633,15.94,16.0415,74600.0
2009-04-06 10:05:00,22.11,22.15,22.1,22.15,40600.0,16.0415,16.0705,16.0343,16.0705,40600.0
2009-04-06 10:10:00,22.14,22.14,22.06,22.06,26000.0,16.0633,16.0633,16.0052,16.0052,26000.0
2009-04-06 10:15:00,22.06,22.1,22.04,22.09,33200.0,16.0052,16.0343,15.9907,16.027,33200.0
2009-04-06 10:20:00,22.09,22.1,22.0,22.06,31200.0,16.027,16.0343,15.9617,16.0052,31200.0
2009-04-06 10:25:00,22.07,22.08,21.97,21.98,189400.0,16.0125,16.0198,15.94,15.9472,189400.0
2009-04-06 10:30:00,21.98,22.06,21.94,22.06,44600.0,15.9472,16.0052,15.9182,16.0052,44600.0
2009-04-06 10:35:00,22.05,22.05,21.99,22.03,39800.0,15.998,15.998,15.9545,15.9835,39800.0
2009-04-06 10:40:00,22.02,22.05,22.02,22.03,26600.0,15.9762,15.998,15.9762,15.9835,26600.0
2009-04-06 10:45:00,22.02,22.11,22.01,22.06,41000.0,15.9762,16.0415,15.969,16.0052,41000.0
2009-04-06 10:50:00,22.05,22.06,22.03,22.03,29000.0,15.998,16.0052,15.9835,15.9835,29000.0
2009-04-06 10:55:00,22.03,22.06,22.02,22.03,34600.0,15.9835,16.0052,15.9762,15.9835,34600.0
2009-04-06 11:00:00,22.02,22.03,21.96,22.0,91000.0,15.9762,15.9835,15.9327,15.9617,91000.0
2009-04-06 11:05:00,22.0,22.02,21.93,21.94,119800.0,15.9617,15.9762,15.9109,15.9182,119800.0
2009-04-06 11:10:00,21.94,21.95,21.88,21.88,39000.0,15.9182,15.9254,15.8747,15.8747,39000.0
2009-04-06 11:15:00,21.89,21.97,21.86,21.96,154600.0,15.8819,15.94,15.8601,15.9327,154600.0
2009-04-06 11:20:00,21.97,21.98,21.93,21.95,76800.0,15.94,15.9472,15.9109,15.9254,76800.0
2009-04-06 11:25:00,21.95,21.99,21.94,21.97,38000.0,15.9254,15.9545,15.9182,15.94,38000.0
2009-04-06 11:30:00,21.98,22.05,21.97,22.04,52800.0,15.9472,15.998,15.94,15.9907,52800.0
2009-04-06 11:35:00,22.03,22.04,21.97,21.97,70800.0,15.9835,15.9907,15.94,15.94,70800.0
2009-04-06 11:40:00,21.97,21.98,21.92,21.97,53000.0,15.94,15.9472,15.9037,15.94,53000.0
2009-04-06 11:45:00,21.97,22.02,21.96,22.0,60600.0,15.94,15.9762,15.9327,15.9617,60600.0
2009-04-06 11:50:00,22.0,22.02,21.98,21.98,53200.0,15.9617,15.9762,15.9472,15.9472,53200.0
2009-04-06 11:55:00,21.98,21.99,21.93,21.94,120600.0,15.9472,15.9545,15.9109,15.9182,120600.0
2009-04-06 12:00:00,21.95,21.96,21.92,21.93,67400.0,15.9254,15.9327,15.9037,15.9109,67400.0
2009-04-06 12:05:00,21.93,21.99,21.92,21.99,84400.0,15.9109,15.9545,15.9037,15.9545,84400.0
2009-04-06 12:10:00,21.99,22.0,21.97,21.98,36600.0,15.9545,15.9617,15.94,15.9472,36600.0
2009-04-06 12:15:00,21.98,21.98,21.85,21.85,68600.0,15.9472,15.9472,15.8529,15.8529,68600.0
2009-04-06 12:20:00,21.85,21.91,21.83,21.89,72400.0,15.8529,15.8964,15.8384,15.8819,72400.0
2009-04-06 12:25:00,21.89,21.91,21.86,21.91,96200.0,15.8819,15.8964,15.8601,15.8964,96200.0
2009-04-06 12:30:00,21.9,21.92,21.9,21.9,116800.0,15.8892,15.9037,15.8892,15.8892,116800.0
2009-04-06 12:35:00,21.9,21.93,21.9,21.93,77400.0,15.8892,15.9109,15.8892,15.9109,77400.0
2009-04-06 12:40:00,21.93,21.99,21.93,21.95,78800.0,15.9109,15.9545,15.9109,15.9254,78800.0
2009-04-06 12:45:00,21.95,21.96,21.93,21.93,56400.0,15.9254,15.9327,15.9109,15.9109,56400.0
2009-04-06 12:50:00,21.93,21.98,21.93,21.98,53800.0,15.9109,15.9472,15.9109,15.9472,53800.0
2009-04-06 12:55:00,21.98,22.04,21.97,22.04,117400.0,15.9472,15.9907,15.94,15.9907,117400.0
2009-04-06 13:00:00,22.04,22.1,21.98,22.07,88200.0,15.9907,16.0343,15.9472,16.0125,88200.0
2009-04-06 13:05:00,22.06,22.07,22.03,22.03,23600.0,16.0052,16.0125,15.9835,15.9835,23600.0
2009-04-06 13:10:00,22.03,22.05,22.0,22.01,33000.0,15.9835,15.998,15.9617,15.969,33000.0
2009-04-06 13:15:00,22.02,22.02,21.93,21.94,95000.0,15.9762,15.9762,15.9109,15.9182,95000.0
2009-04-06 13:20:00,21.94,21.98,21.93,21.97,37600.0,15.9182,15.9472,15.9109,15.94,37600.0
2009-04-06 13:25:00,21.97,21.97,21.93,21.94,56800.0,15.94,15.94,15.9109,15.9182,56800.0
2009-04-06 13:30:00,21.94,21.94,21.93,21.93,72400.0,15.9182,15.9182,15.9109,15.9109,72400.0
2009-04-06 13:35:00,21.93,21.93,21.9,21.92,46600.0,15.9109,15.9109,15.8892,15.9037,46600.0
2009-04-06 13:40:00,21.92,21.96,21.91,21.95,65200.0,15.9037,15.9327,15.8964,15.9254,65200.0
2009-04-06 13:45:00,21.95,22.02,21.94,22.01,43800.0,15.9254,15.9762,15.9182,15.969,43800.0
2009-04-06 13:50:00,22.0,22.02,21.96,21.96,28600.0,15.9617,15.9762,15.9327,15.9327,28600.0
2009-04-06 13:55:00,21.97,21.97,21.93,21.94,63400.0,15.94,15.94,15.9109,15.9182,63400.0
2009-04-06 14:00:00,21.93,21.96,21.92,21.95,45200.0,15.9109,15.9327,15.9037,15.9254,45200.0
2009-04-06 14:05:00,21.94,21.99,21.94,21.95,117800.0,15.9182,15.9545,15.9182,15.9254,117800.0
2009-04-06 14:10:00,21.95,21.97,21.94,21.95,137400.0,15.9254,15.94,15.9182,15.9254,137400.0
2009-04-06 14:15:00,21.95,21.95,21.91,21.94,51800.0,15.9254,15.9254,15.8964,15.9182,51800.0
2009-04-06 14:20:00,21.94,21.96,21.93,21.96,31600.0,15.9182,15.9327,15.9109,15.9327,31600.0
2009-04-06 14:25:00,21.97,22.02,21.97,22.01,36000.0,15.94,15.9762,15.94,15.969,36000.0
2009-04-06 14:30:00,22.02,22.02,21.94,21.97,67600.0,15.9762,15.9762,15.9182,15.94,67600.0
2009-04-06 14:35:00,21.97,21.98,21.92,21.93,46200.0,15.94,15.9472,15.9037,15.9109,46200.0
2009-04-06 14:40:00,21.93,21.93,21.89,21.9,52000.0,15.9109,15.9109,15.8819,15.8892,52000.0
2009-04-06 14:45:00,21.91,21.98,21.88,21.97,69600.0,15.8964,15.9472,15.8747,15.94,69600.0
2009-04-06 14:50:00,21.97,22.05,21.95,22.04,46000.0,15.94,15.998,15.9254,15.9907,46000.0
2009-04-06 14:55:00,22.04,22.04,21.99,21.99,43600.0,15.9907,15.9907,15.9545,15.9545,43600.0
2009-04-06 15:00:00,21.99,21.99,21.93,21.97,56000.0,15.9545,15.9545,15.9109,15.94,56000.0
2009-04-06 15:05:00,21.97,22.0,21.94,21.96,56200.0,15.94,15.9617,15.9182,15.9327,56200.0
2009-04-06 15:10:00,21.96,21.99,21.95,21.96,57800.0,15.9327,15.9545,15.9254,15.9327,57800.0
2009-04-06 15:15:00,21.96,22.09,21.95,22.07,64200.0,15.9327,16.027,15.9254,16.0125,64200.0
2009-04-06 15:20:00,22.07,22.08,22.03,22.05,58200.0,16.0125,16.0198,15.9835,15.998,58200.0
2009-04-06 15:25:00,22.05,22.07,22.0,22.04,64400.0,15.998,16.0125,15.9617,15.9907,64400.0
2009-04-06 15:30:00,22.04,22.11,22.02,22.08,86400.0,15.9907,16.0415,15.9762,16.0198,86400.0
2009-04-06 15:35:00,22.08,22.09,22.05,22.07,98800.0,16.0198,16.027,15.998,16.0125,98800.0
2009-04-06 15:40:00,22.07,22.14,22.07,22.12,100400.0,16.0125,16.0633,16.0125,16.0488,100400.0
2009-04-06 15:45:00,22.12,22.13,22.07,22.07,114800.0,16.0488,16.056,16.0125,16.0125,114800.0
2009-04-06 15:50:00,22.08,22.17,22.07,22.17,157200.0,16.0198,16.0851,16.0125,16.0851,157200.0
2009-04-06 15:55:00,22.17,22.22,22.14,22.14,200000.0,16.0851,16.1213,16.0633,16.0633,200000.0
2009-04-07 09:30:00,21.75,21.87,20.98,20.98,182000.0,15.7803,15.8674,15.2217,15.2217,182000.0
2009-04-07 09:35:00,20.98,21.48,20.96,21.31,315600.0,15.2217,15.5844,15.2072,15.4611,315600.0
2009-04-07 09:40:00,21.32,21.39,21.28,21.39,110800.0,15.4684,15.5191,15.4393,15.5191,110800.0
2009-04-07 09:45:00,21.39,21.39,21.35,21.38,126000.0,15.5191,15.5191,15.4901,15.5119,126000.0
2009-04-07 09:50:00,21.38,21.39,21.36,21.36,74200.0,15.5119,15.5191,15.4974,15.4974,74200.0
2009-04-07 09:55:00,21.36,21.49,21.34,21.41,116600.0,15.4974,15.5917,15.4829,15.5337,116600.0
2009-04-07 10:00:00,21.4,21.4,21.38,21.38,68400.0,15.5264,15.5264,15.5119,15.5119,68400.0
2009-04-07 10:05:00,21.38,21.45,21.36,21.43,194000.0,15.5119,15.5627,15.4974,15.5482,194000.0
2009-04-07 10:10:00,21.43,21.47,21.43,21.45,68200.0,15.5482,15.5772,15.5482,15.5627,68200.0
2009-04-07 10:15:00,21.45,21.47,21.41,21.41,57400.0,15.5627,15.5772,15.5337,15.5337,57400.0
2009-04-07 10:20:00,21.41,21.45,21.4,21.4,73800.0,15.5337,15.5627,15.5264,15.5264,73800.0
2009-04-07 10:25:00,21.4,21.49,21.4,21.47,58000.0,15.5264,15.5917,15.5264,15.5772,58000.0
2009-04-07 10:30:00,21.47,21.53,21.47,21.5,62200.0,15.5772,15.6207,15.5772,15.599,62200.0
2009-04-07 10:35:00,21.5,21.55,21.5,21.55,76800.0,15.599,15.6352,15.599,15.6352,76800.0
2009-04-07 10:40:00,21.55,21.59,21.55,21.56,49400.0,15.6352,15.6642,15.6352,15.6425,49400.0
2009-04-07 10:45:00,21.56,21.62,21.56,21.61,60600.0,15.6425,15.686,15.6425,15.6788,60600.0
2009-04-07 10:50:00,21.61,21.65,21.6,21.62,56800.0,15.6788,15.7078,15.6715,15.686,56800.0
2009-04-07 10:55:00,21.62,21.63,21.56,21.56,87000.0,15.686,15.6933,15.6425,15.6425,87000.0
2009-04-07 11:00:00,21.56,21.58,21.52,21.57,38800.0,15.6425,15.657,15.6135,15.6497,38800.0
2009-04-07 11:05:00,21.57,21.57,21.46,21.5,86600.0,15.6497,15.6497,15.5699,15.599,86600.0
2009-04-07 11:10:00,21.5,21.51,21.5,21.5,129000.0,15.599,15.6062,15.599,15.599,129000.0
2009-04-07 11:15:00,21.5,21.5,21.49,21.5,126800.0,15.599,15.599,15.5917,15.599,126800.0
2009-04-07 11:20:00,21.5,21.57,21.49,21.52,146600.0,15.599,15.6497,15.5917,15.6135,146600.0
2009-04-07 11:25:00,21.52,21.52,21.5,21.5,38800.0,15.6135,15.6135,15.599,15.599,38800.0
2009-04-07 11:30:00,21.5,21.53,21.5,21.5,39400.0,15.599,15.6207,15.599,15.599,39400.0
2009-04-07 11:35:00,21.5,21.5,21.44,21.46,142600.0,15.599,15.599,15.5554,15.5699,142600.0
2009-04-07 11:40:00,21.46,21.48,21.45,21.47,28200.0,15.5699,15.5844,15.5627,15.5772,28200.0
2009-04-07 11:45:00,21.47,21.48,21.45,21.47,37600.0,15.5772,15.5844,15.5627,15.5772,37600.0
2009-04-07 11:50:00,21.47,21.49,21.46,21.49,22400.0,15.5772,15.5917,15.5699,15.5917,22400.0
2009-04-07 11:55:00,21.49,21.49,21.45,21.46,22200.0,15.5917,15.5917,15.5627,15.5699,22200.0
2009-04-07 12:00:00,21.47,21.5,21.46,21.47,16000.0,15.5772,15.599,15.5699,15.5772,16000.0
2009-04-07 12:05:00,21.47,21.48,21.45,21.47,39200.0,15.5772,15.5844,15.5627,15.5772,39200.0
2009-04-07 12:10:00,21.47,21.55,21.47,21.52,28600.0,15.5772,15.6352,15.5772,15.6135,28600.0
2009-04-07 12:15:00,21.51,21.52,21.49,21.5,14200.0,15.6062,15.6135,15.5917,15.599,14200.0
2009-04-07 12:20:00,21.5,21.52,21.5,21.5,16600.0,15.599,15.6135,15.599,15.599,16600.0
2009-04-07 12:25:00,21.5,21.5,21.47,21.48,185600.0,15.599,15.599,15.5772,15.5844,185600.0
2009-04-07 12:30:00,21.48,21.5,21.47,21.47,92400.0,15.5844,15.599,15.5772,15.5772,92400.0
2009-04-07 12:35:00,21.47,21.57,21.44,21.47,88400.0,15.5772,15.6497,15.5554,15.5772,88400.0
2009-04-07 12:40:00,21.47,21.5,21.47,21.5,30400.0,15.5772,15.599,15.5772,15.599,30400.0
2009-04-07 12:45:00,21.5,21.51,21.48,21.51,22800.0,15.599,15.6062,15.5844,15.6062,22800.0
2009-04-07 12:50:00,21.5,21.53,21.48,21.49,25200.0,15.599,15.6207,15.5844,15.5917,25200.0
2009-04-07 12:55:00,21.48,21.5,21.48,21.48,20800.0,15.5844,15.599,15.5844,15.5844,20800.0
2009-04-07 13:00:00,21.49,21.5,21.48,21.48,24000.0,15.5917,15.599,15.5844,15.5844,24000.0
2009-04-07 13:05:00,21.48,21.48,21.45,21.46,79600.0,15.5844,15.5844,15.5627,15.5699,79600.0
2009-04-07 13:10:00,21.46,21.47,21.45,21.47,40400.0,15.5699,15.5772,15.5627,15.5772,40400.0
2009-04-07 13:15:00,21.46,21.48,21.44,21.44,74200.0,15.5699,15.5844,15.5554,15.5554,74200.0
2009-04-07 13:20:00,21.44,21.46,21.44,21.46,47400.0,15.5554,15.5699,15.5554,15.5699,47400.0
2009-04-07 13:25:00,21.45,21.46,21.45,21.45,22400.0,15.5627,15.5699,15.5627,15.5627,22400.0
2009-04-07 13:30:00,21.45,21.46,21.43,21.43,269400.0,15.5627,15.5699,15.5482,15.5482,269400.0
2009-04-07 13:35:00,21.43,21.43,21.33,21.34,247600.0,15.5482,15.5482,15.4756,15.4829,247600.0
2009-04-07 13:40:00,21.34,21.39,21.34,21.38,83200.0,15.4829,15.5191,15.4829,15.5119,83200.0
2009-04-07 13:45:00,21.38,21.4,21.37,21.39,50800.0,15.5119,15.5264,15.5046,15.5191,50800.0
2009-04-07 13:50:00,21.39,21.42,21.38,21.42,47800.0,15.5191,15.5409,15.5119,15.5409,47800.0
2009-04-07 13:55:00,21.41,21.43,21.41,21.43,42400.0,15.5337,15.5482,15.5337,15.5482,42400.0
2009-04-07 14:00:00,21.43,21.43,21.41,21.42,47800.0,15.5482,15.5482,15.5337,15.5409,47800.0
2009-04-07 14:05:00,21.41,21.42,21.4,21.41,46600.0,15.5337,15.5409,15.5264,15.5337,46600.0
2009-04-07 14:10:00,21.4,21.43,21.4,21.42,32000.0,15.5264,15.5482,15.5264,15.5409,32000.0
2009-04-07 14:15:00,21.43,21.45,21.41,21.41,31200.0,15.5482,15.5627,15.5337,15.5337,31200.0
2009-04-07 14:20:00,21.41,21.43,21.41,21.42,36400.0,15.5337,15.5482,15.5337,15.5409,36400.0
2009-04-07 14:25:00,21.42,21.45,21.42,21.42,23600.0,15.5409,15.5627,15.5409,15.5409,23600.0
2009-04-07 14:30:00,21.43,21.46,21.41,21.42,83800.0,15.5482,15.5699,15.5337,15.5409,83800.0
2009-04-07 14:35:00,21.42,21.42,21.41,21.42,54200.0,15.5409,15.5409,15.5337,15.5409,54200.0
2009-04-07 14:40:00,21.43,21.45,21.41,21.41,114600.0,15.5482,15.5627,15.5337,15.5337,114600.0
2009-04-07 14:45:00,21.41,21.43,21.4,21.42,32600.0,15.5337,15.5482,15.5264,15.5409,32600.0
2009-04-07 14:50:00,21.42,21.45,21.41,21.42,636000.0,15.5409,15.5627,15.5337,15.5409,636000.0
2009-04-07 14:55:00,21.42,21.43,21.4,21.43,129600.0,15.5409,15.5482,15.5264,15.5482,129600.0
2009-04-07 15:00:00,21.43,21.45,21.42,21.42,56600.0,15.5482,15.5627,15.5409,15.5409,56600.0
2009-04-07 15:05:00,21.43,21.45,21.42,21.45,59600.0,15.5482,15.5627,15.5409,15.5627,59600.0
2009-04-07 15:10:00,21.45,21.52,21.45,21.49,60800.0,15.5627,15.6135,15.5627,15.5917,60800.0
2009-04-07 15:15:00,21.49,21.53,21.48,21.52,73000.0,15.5917,15.6207,15.5844,15.6135,73000.0
2009-04-07 15:20:00,21.52,21.53,21.49,21.5,56600.0,15.6135,15.6207,15.5917,15.599,56600.0
2009-04-07 15:25:00,21.5,21.5,21.42,21.43,58000.0,15.599,15.599,15.5409,15.5482,58000.0
2009-04-07 15:30:00,21.42,21.47,21.41,21.47,66800.0,15.5409,15.5772,15.5337,15.5772,66800.0
2009-04-07 15:35:00,21.48,21.49,21.43,21.45,183800.0,15.5844,15.5917,15.5482,15.5627,183800.0
2009-04-07 15:40:00,21.45,21.55,21.43,21.54,154600.0,15.5627,15.6352,15.5482,15.628,154600.0
2009-04-07 15:45:00,21.54,21.57,21.51,21.51,107200.0,15.628,15.6497,15.6062,15.6062,107200.0
2009-04-07 15:50:00,21.51,21.54,21.46,21.47,103600.0,15.6062,15.628,15.5699,15.5772,103600.0
2009-04-07 15:55:00,21.47,21.48,21.4,21.41,202200.0,15.5772,15.5844,15.5264,15.5337,202200.0
2009-04-08 09:30:00,21.49,21.58,21.41,21.5,32000.0,15.5917,15.657,15.5337,15.599,32000.0
2009-04-08 09:35:00,21.48,21.53,21.4,21.41,57600.0,15.5844,15.6207,15.5264,15.5337,57600.0
2009-04-08 09:40:00,21.42,21.42,21.08,21.22,230400.0,15.5409,15.5409,15.2942,15.3958,230400.0
2009-04-08 09:45:00,21.19,21.22,21.17,21.18,63000.0,15.374,15.3958,15.3595,15.3668,63000.0
2009-04-08 09:50:00,21.18,21.18,21.15,21.15,63800.0,15.3668,15.3668,15.345,15.345,63800.0
2009-04-08 09:55:00,21.15,21.16,21.11,21.11,100400.0,15.345,15.3523,15.316,15.316,100400.0
2009-04-08 10:00:00,21.11,21.17,21.11,21.16,55000.0,15.316,15.3595,15.316,15.3523,55000.0
2009-04-08 10:05:00,21.15,21.15,21.13,21.14,34800.0,15.345,15.345,15.3305,15.3378,34800.0
2009-04-08 10:10:00,21.13,21.14,21.11,21.13,81200.0,15.3305,15.3378,15.316,15.3305,81200.0
2009-04-08 10:15:00,21.13,21.14,21.09,21.1,112800.0,15.3305,15.3378,15.3015,15.3087,112800.0
2009-04-08 10:20:00,21.1,21.1,21.01,21.02,48400.0,15.3087,15.3087,15.2434,15.2507,48400.0
2009-04-08 10:25:00,21.02,21.02,20.94,20.98,37200.0,15.2507,15.2507,15.1927,15.2217,37200.0
2009-04-08 10:30:00,20.98,21.03,20.96,20.98,74600.0,15.2217,15.2579,15.2072,15.2217,74600.0
2009-04-08 10:35:00,20.98,21.0,20.98,20.99,57200.0,15.2217,15.2362,15.2217,15.2289,57200.0
2009-04-08 10:40:00,20.99,20.99,20.99,20.99,54600.0,15.2289,15.2289,15.2289,15.2289,54600.0
2009-04-08 10:45:00,20.99,21.02,20.98,20.99,71400.0,15.2289,15.2507,15.2217,15.2289,71400.0
2009-04-08 10:50:00,20.99,21.01,20.99,21.0,139800.0,15.2289,15.2434,15.2289,15.2362,139800.0
2009-04-08 10:55:00,21.0,21.01,21.0,21.0,34000.0,15.2362,15.2434,15.2362,15.2362,34000.0
2009-04-08 11:00:00,21.0,21.07,21.0,21.07,100600.0,15.2362,15.287,15.2362,15.287,100600.0
2009-04-08 11:05:00,21.07,21.07,20.99,21.0,99800.0,15.287,15.287,15.2289,15.2362,99800.0
2009-04-08 11:10:00,21.0,21.0,21.0,21.0,148000.0,15.2362,15.2362,15.2362,15.2362,148000.0
2009-04-08 11:15:00,21.0,21.01,21.0,21.0,101800.0,15.2362,15.2434,15.2362,15.2362,101800.0
2009-04-08 11:20:00,21.0,21.02,21.0,21.01,41400.0,15.2362,15.2507,15.2362,15.2434,41400.0
2009-04-08 11:25:00,21.02,21.04,21.0,21.0,69600.0,15.2507,15.2652,15.2362,15.2362,69600.0
2009-04-08 11:30:00,21.0,21.01,21.0,21.0,38200.0,15.2362,15.2434,15.2362,15.2362,38200.0
2009-04-08 11:35:00,21.0,21.08,21.0,21.06,83200.0,15.2362,15.2942,15.2362,15.2797,83200.0
2009-04-08 11:40:00,21.05,21.07,21.01,21.02,41800.0,15.2725,15.287,15.2434,15.2507,41800.0
2009-04-08 11:45:00,21.02,21.1,21.02,21.07,52200.0,15.2507,15.3087,15.2507,15.287,52200.0
2009-04-08 11:50:00,21.06,21.08,21.04,21.08,32600.0,15.2797,15.2942,15.2652,15.2942,32600.0
2009-04-08 11:55:00,21.08,21.12,21.08,21.11,25400.0,15.2942,15.3232,15.2942,15.316,25400.0
2009-04-08 12:00:00,21.11,21.12,21.09,21.11,29600.0,15.316,15.3232,15.3015,15.316,29600.0
2009-04-08 12:05:00,21.11,21.13,21.1,21.13,273800.0,15.316,15.3305,15.3087,15.3305,273800.0
2009-04-08 12:10:00,21.13,21.17,21.13,21.15,48400.0,15.3305,15.3595,15.3305,15.345,48400.0
2009-04-08 12:15:00,21.14,21.17,21.11,21.15,41800.0,15.3378,15.3595,15.316,15.345,41800.0
2009-04-08 12:20:00,21.16,21.2,21.15,21.2,49400.0,15.3523,15.3813,15.345,15.3813,49400.0
2009-04-08 12:25:00,21.2,21.21,21.19,21.2,26200.0,15.3813,15.3885,15.374,15.3813,26200.0
2009-04-08 12:30:00,21.2,21.21,21.2,21.21,23200.0,15.3813,15.3885,15.3813,15.3885,23200.0
2009-04-08 12:35:00,21.2,21.24,21.2,21.24,35000.0,15.3813,15.4103,15.3813,15.4103,35000.0
2009-04-08 12:40:00,21.24,21.35,21.24,21.3,54400.0,15.4103,15.4901,15.4103,15.4538,54400.0
2009-04-08 12:45:00,21.3,21.35,21.26,21.31,48400.0,15.4538,15.4901,15.4248,15.4611,48400.0
2009-04-08 12:50:00,21.33,21.35,21.32,21.35,17600.0,15.4756,15.4901,15.4684,15.4901,17600.0
2009-04-08 12:55:00,21.35,21.42,21.35,21.36,37000.0,15.4901,15.5409,15.4901,15.4974,37000.0
2009-04-08 13:00:00,21.36,21.39,21.35,21.36,30600.0,15.4974,15.5191,15.4901,15.4974,30600.0
2009-04-08 13:05:00,21.36,21.4,21.36,21.39,18000.0,15.4974,15.5264,15.4974,15.5191,18000.0
2009-04-08 13:10:00,21.39,21.4,21.38,21.4,14600.0,15.5191,15.5264,15.5119,15.5264,14600.0
2009-04-08 13:15:00,21.41,21.43,21.35,21.36,76000.0,15.5337,15.5482,15.4901,15.4974,76000.0
2009-04-08 13:20:00,21.37,21.4,21.37,21.38,25200.0,15.5046,15.5264,15.5046,15.5119,25200.0
2009-04-08 13:25:00,21.39,21.46,21.39,21.43,42800.0,15.5191,15.5699,15.5191,15.5482,42800.0
2009-04-08 13:30:00,21.43,21.45,21.43,21.45,25800.0,15.5482,15.5627,15.5482,15.5627,25800.0
2009-04-08 13:35:00,21.45,21.45,21.32,21.35,43200.0,15.5627,15.5627,15.4684,15.4901,43200.0
2009-04-08 13:40:00,21.36,21.39,21.35,21.37,15600.0,15.4974,15.5191,15.4901,15.5046,15600.0
2009-04-08 13:45:00,21.36,21.36,21.33,21.36,23200.0,15.4974,15.4974,15.4756,15.4974,23200.0
2009-04-08 13:50:00,21.35,21.39,21.35,21.36,22800.0,15.4901,15.5191,15.4901,15.4974,22800.0
2009-04-08 13:55:00,21.34,21.36,21.31,21.35,38800.0,15.4829,15.4974,15.4611,15.4901,38800.0
2009-04-08 14:00:00,21.36,21.36,21.27,21.27,40400.0,15.4974,15.4974,15.4321,15.4321,40400.0
2009-04-08 14:05:00,21.27,21.27,21.22,21.22,56400.0,15.4321,15.4321,15.3958,15.3958,56400.0
2009-04-08 14:10:00,21.22,21.25,21.19,21.24,53000.0,15.3958,15.4176,15.374,15.4103,53000.0
2009-04-08 14:15:00,21.24,21.24,21.2,21.21,71600.0,15.4103,15.4103,15.3813,15.3885,71600.0
2009-04-08 14:20:00,21.21,21.25,21.21,21.23,34400.0,15.3885,15.4176,15.3885,15.4031,34400.0
2009-04-08 14:25:00,21.23,21.3,21.23,21.29,38800.0,15.4031,15.4538,15.4031,15.4466,38800.0
2009-04-08 14:30:00,21.29,21.3,21.27,21.28,33600.0,15.4466,15.4538,15.4321,15.4393,33600.0
2009-04-08 14:35:00,21.28,21.31,21.28,21.29,50200.0,15.4393,15.4611,15.4393,15.4466,50200.0
2009-04-08 14:40:00,21.29,21.32,21.21,21.3,57400.0,15.4466,15.4684,15.3885,15.4538,57400.0
2009-04-08 14:45:00,21.3,21.33,21.29,21.32,36400.0,15.4538,15.4756,15.4466,15.4684,36400.0
2009-04-08 14:50:00,21.32,21.32,21.21,21.22,66600.0,15.4684,15.4684,15.3885,15.3958,66600.0
2009-04-08 14:55:00,21.22,21.22,21.17,21.2,46400.0,15.3958,15.3958,15.3595,15.3813,46400.0
2009-04-08 15:00:00,21.2,21.2,21.11,21.11,75200.0,15.3813,15.3813,15.316,15.316,75200.0
2009-04-08 15:05:00,21.12,21.13,21.09,21.11,57400.0,15.3232,15.3305,15.3015,15.316,57400.0
2009-04-08 15:10:00,21.11,21.2,21.11,21.19,116400.0,15.316,15.3813,15.316,15.374,116400.0
2009-04-08 15:15:00,21.19,21.26,21.19,21.24,90000.0,15.374,15.4248,15.374,15.4103,90000.0
2009-04-08 15:20:00,21.24,21.25,21.21,21.25,54200.0,15.4103,15.4176,15.3885,15.4176,54200.0
2009-04-08 15:25:00,21.25,21.29,21.19,21.21,53200.0,15.4176,15.4466,15.374,15.3885,53200.0
2009-04-08 15:30:00,21.21,21.32,21.21,21.3,59800.0,15.3885,15.4684,15.3885,15.4538,59800.0
2009-04-08 15:35:00,21.3,21.34,21.28,21.34,51000.0,15.4538,15.4829,15.4393,15.4829,51000.0
2009-04-08 15:40:00,21.34,21.38,21.33,21.38,88600.0,15.4829,15.5119,15.4756,15.5119,88600.0
2009-04-08 15:45:00,21.39,21.43,21.36,21.38,120600.0,15.5191,15.5482,15.4974,15.5119,120600.0
2009-04-08 15:50:00,21.38,21.42,21.36,21.38,104800.0,15.5119,15.5409,15.4974,15.5119,104800.0
2009-04-08 15:55:00,21.38,21.43,21.37,21.41,118800.0,15.5119,15.5482,15.5046,15.5337,118800.0
2009-04-09 09:30:00,21.89,22.04,21.72,21.93,52400.0,15.8819,15.9907,15.7586,15.9109,52400.0
2009-04-09 09:35:00,21.93,22.05,21.88,21.92,46800.0,15.9109,15.998,15.8747,15.9037,46800.0
2009-04-09 09:40:00,21.9,22.07,21.89,22.07,32800.0,15.8892,16.0125,15.8819,16.0125,32800.0
2009-04-09 09:45:00,22.07,22.15,22.03,22.13,36600.0,16.0125,16.0705,15.9835,16.056,36600.0
2009-04-09 09:50:00,22.15,22.18,22.11,22.18,67600.0,16.0705,16.0923,16.0415,16.0923,67600.0
2009-04-09 09:55:00,22.17,22.25,22.16,22.25,56200.0,16.0851,16.1431,16.0778,16.1431,56200.0
2009-04-09 10:00:00,22.25,22.34,22.24,22.32,51800.0,16.1431,16.2084,16.1358,16.1939,51800.0
2009-04-09 10:05:00,22.31,22.31,22.25,22.25,27800.0,16.1866,16.1866,16.1431,16.1431,27800.0
2009-04-09 10:10:00,22.25,22.28,22.22,22.27,60600.0,16.1431,16.1649,16.1213,16.1576,60600.0
2009-04-09 10:15:00,22.27,22.28,22.23,22.23,47400.0,16.1576,16.1649,16.1286,16.1286,47400.0
2009-04-09 10:20:00,22.23,22.25,22.22,22.25,65200.0,16.1286,16.1431,16.1213,16.1431,65200.0
2009-04-09 10:25:00,22.24,22.32,22.24,22.32,26600.0,16.1358,16.1939,16.1358,16.1939,26600.0
2009-04-09 10:30:00,22.32,22.38,22.32,22.34,55400.0,16.1939,16.2374,16.1939,16.2084,55400.0
2009-04-09 10:35:00,22.34,22.38,22.34,22.36,38200.0,16.2084,16.2374,16.2084,16.2229,38200.0
2009-04-09 10:40:00,22.36,22.36,22.3,22.3,25000.0,16.2229,16.2229,16.1794,16.1794,25000.0
2009-04-09 10:45:00,22.3,22.31,22.25,22.27,53000.0,16.1794,16.1866,16.1431,16.1576,53000.0
2009-04-09 10:50:00,22.27,22.32,22.25,22.28,25200.0,16.1576,16.1939,16.1431,16.1649,25200.0
2009-04-09 10:55:00,22.29,22.33,22.29,22.32,14600.0,16.1721,16.2011,16.1721,16.1939,14600.0
2009-04-09 11:00:00,22.33,22.33,22.28,22.3,45600.0,16.2011,16.2011,16.1649,16.1794,45600.0
2009-04-09 11:05:00,22.3,22.3,22.24,22.24,22200.0,16.1794,16.1794,16.1358,16.1358,22200.0
2009-04-09 11:10:00,22.24,22.25,22.22,22.22,14800.0,16.1358,16.1431,16.1213,16.1213,14800.0
2009-04-09 11:15:00,22.22,22.29,22.22,22.29,25200.0,16.1213,16.1721,16.1213,16.1721,25200.0
2009-04-09 11:20:00,22.3,22.3,22.27,22.27,15400.0,16.1794,16.1794,16.1576,16.1576,15400.0
2009-04-09 11:25:00,22.27,22.28,22.18,22.18,33000.0,16.1576,16.1649,16.0923,16.0923,33000.0
2009-04-09 11:30:00,22.18,22.21,22.18,22.18,28800.0,16.0923,16.1141,16.0923,16.0923,28800.0
2009-04-09 11:35:00,22.18,22.18,22.16,22.17,21200.0,16.0923,16.0923,16.0778,16.0851,21200.0
2009-04-09 11:40:00,22.18,22.18,22.15,22.16,14600.0,16.0923,16.0923,16.0705,16.0778,14600.0
2009-04-09 11:45:00,22.16,22.22,22.16,22.21,17200.0,16.0778,16.1213,16.0778,16.1141,17200.0
2009-04-09 11:50:00,22.21,22.21,22.18,22.18,17200.0,16.1141,16.1141,16.0923,16.0923,17200.0
2009-04-09 11:55:00,22.18,22.22,22.18,22.21,11600.0,16.0923,16.1213,16.0923,16.1141,11600.0
2009-04-09 12:00:00,22.21,22.22,22.19,22.19,11600.0,16.1141,16.1213,16.0996,16.0996,11600.0
2009-04-09 12:05:00,22.18,22.22,22.18,22.22,15200.0,16.0923,16.1213,16.0923,16.1213,15200.0
2009-04-09 12:10:00,22.22,22.24,22.19,22.21,15600.0,16.1213,16.1358,16.0996,16.1141,15600.0
2009-04-09 12:15:00,22.21,22.21,22.18,22.21,14600.0,16.1141,16.1141,16.0923,16.1141,14600.0
2009-04-09 12:20:00,22.21,22.23,22.21,22.23,11400.0,16.1141,16.1286,16.1141,16.1286,11400.0
2009-04-09 12:25:00,22.22,22.28,22.22,22.28,17000.0,16.1213,16.1649,16.1213,16.1649,17000.0
2009-04-09 12:30:00,22.28,22.3,22.28,22.28,21800.0,16.1649,16.1794,16.1649,16.1649,21800.0
2009-04-09 12:35:00,22.28,22.29,22.27,22.27,21800.0,16.1649,16.1721,16.1576,16.1576,21800.0
2009-04-09 12:40:00,22.27,22.27,22.25,22.25,13000.0,16.1576,16.1576,16.1431,16.1431,13000.0
2009-04-09 12:45:00,22.26,22.26,22.24,22.24,14000.0,16.1504,16.1504,16.1358,16.1358,14000.0
2009-04-09 12:50:00,22.24,22.25,22.24,22.25,13800.0,16.1358,16.1431,16.1358,16.1431,13800.0
2009-04-09 12:55:00,22.24,22.24,22.23,22.23,30600.0,16.1358,16.1358,16.1286,16.1286,30600.0
2009-04-09 13:00:00,22.23,22.27,22.23,22.25,21800.0,16.1286,16.1576,16.1286,16.1431,21800.0
2009-04-09 13:05:00,22.25,22.29,22.25,22.29,26000.0,16.1431,16.1721,16.1431,16.1721,26000.0
2009-04-09 13:10:00,22.29,22.3,22.28,22.28,26600.0,16.1721,16.1794,16.1649,16.1649,26600.0
2009-04-09 13:15:00,22.29,22.29,22.27,22.28,36400.0,16.1721,16.1721,16.1576,16.1649,36400.0
2009-04-09 13:20:00,22.28,22.31,22.28,22.29,37200.0,16.1649,16.1866,16.1649,16.1721,37200.0
2009-04-09 13:25:00,22.29,22.29,22.24,22.25,28800.0,16.1721,16.1721,16.1358,16.1431,28800.0
2009-04-09 13:30:00,22.25,22.25,22.23,22.24,28800.0,16.1431,16.1431,16.1286,16.1358,28800.0
2009-04-09 13:35:00,22.23,22.26,22.22,22.24,34800.0,16.1286,16.1504,16.1213,16.1358,34800.0
2009-04-09 13:40:00,22.24,22.27,22.23,22.27,21800.0,16.1358,16.1576,16.1286,16.1576,21800.0
2009-04-09 13:45:00,22.27,22.31,22.27,22.3,22000.0,16.1576,16.1866,16.1576,16.1794,22000.0
2009-04-09 13:50:00,22.3,22.3,22.27,22.28,30400.0,16.1794,16.1794,16.1576,16.1649,30400.0
2009-04-09 13:55:00,22.29,22.3,22.27,22.3,24800.0,16.1721,16.1794,16.1576,16.1794,24800.0
2009-04-09 14:00:00,22.3,22.3,22.28,22.29,31600.0,16.1794,16.1794,16.1649,16.1721,31600.0
2009-04-09 14:05:00,22.29,22.29,22.29,22.29,23600.0,16.1721,16.1721,16.1721,16.1721,23600.0
2009-04-09 14:10:00,22.29,22.31,22.26,22.26,66200.0,16.1721,16.1866,16.1504,16.1504,66200.0
2009-04-09 14:15:00,22.27,22.27,22.22,22.23,42800.0,16.1576,16.1576,16.1213,16.1286,42800.0
2009-04-09 14:20:00,22.22,22.25,22.22,22.24,24800.0,16.1213,16.1431,16.1213,16.1358,24800.0
2009-04-09 14:25:00,22.24,22.29,22.24,22.29,46200.0,16.1358,16.1721,16.1358,16.1721,46200.0
2009-04-09 14:30:00,22.29,22.32,22.29,22.32,31200.0,16.1721,16.1939,16.1721,16.1939,31200.0
2009-04-09 14:35:00,22.32,22.37,22.32,22.37,42000.0,16.1939,16.2302,16.1939,16.2302,42000.0
2009-04-09 14:40:00,22.37,22.38,22.35,22.37,27600.0,16.2302,16.2374,16.2157,16.2302,27600.0
2009-04-09 14:45:00,22.37,22.43,22.37,22.42,38800.0,16.2302,16.2737,16.2302,16.2664,38800.0
2009-04-09 14:50:00,22.42,22.43,22.41,22.42,45400.0,16.2664,16.2737,16.2592,16.2664,45400.0
2009-04-09 14:55:00,22.41,22.43,22.41,22.42,30800.0,16.2592,16.2737,16.2592,16.2664,30800.0
2009-04-09 15:00:00,22.42,22.42,22.36,22.38,37400.0,16.2664,16.2664,16.2229,16.2374,37400.0
2009-04-09 15:05:00,22.38,22.38,22.36,22.38,30400.0,16.2374,16.2374,16.2229,16.2374,30400.0
2009-04-09 15:10:00,22.37,22.38,22.34,22.34,33200.0,16.2302,16.2374,16.2084,16.2084,33200.0
2009-04-09 15:15:00,22.33,22.41,22.33,22.41,33800.0,16.2011,16.2592,16.2011,16.2592,33800.0
2009-04-09 15:20:00,22.41,22.42,22.36,22.36,35800.0,16.2592,16.2664,16.2229,16.2229,35800.0
2009-04-09 15:25:00,22.36,22.39,22.36,22.39,38600.0,16.2229,16.2447,16.2229,16.2447,38600.0
2009-04-09 15:30:00,22.39,22.39,22.38,22.39,61400.0,16.2447,16.2447,16.2374,16.2447,61400.0
2009-04-09 15:35:00,22.39,22.46,22.38,22.45,101800.0,16.2447,16.2955,16.2374,16.2882,101800.0
2009-04-09 15:40:00,22.45,22.47,22.38,22.43,91000.0,16.2882,16.3027,16.2374,16.2737,91000.0
2009-04-09 15:45:00,22.43,22.48,22.41,22.48,98400.0,16.2737,16.31,16.2592,16.31,98400.0
2009-04-09 15:50:00,22.48,22.5,22.47,22.49,153600.0,16.31,16.3245,16.3027,16.3172,153600.0
2009-04-09 15:55:00,22.49,22.51,22.44,22.46,297200.0,16.3172,16.3317,16.281,16.2955,297200.0
2009-04-13 09:30:00,22.33,22.33,21.88,21.92,71400.0,16.2011,16.2011,15.8747,15.9037,71400.0
2009-04-13 09:35:00,21.91,21.97,21.85,21.85,44200.0,15.8964,15.94,15.8529,15.8529,44200.0
2009-04-13 09:40:00,21.86,21.89,21.8,21.88,41800.0,15.8601,15.8819,15.8166,15.8747,41800.0
2009-04-13 09:45:00,21.88,21.93,21.84,21.85,26800.0,15.8747,15.9109,15.8456,15.8529,26800.0
2009-04-13 09:50:00,21.84,21.92,21.78,21.9,28400.0,15.8456,15.9037,15.8021,15.8892,28400.0
2009-04-13 09:55:00,21.9,21.91,21.8,21.87,31000.0,15.8892,15.8964,15.8166,15.8674,31000.0
2009-04-13 10:00:00,21.86,21.89,21.86,21.87,28000.0,15.8601,15.8819,15.8601,15.8674,28000.0
2009-04-13 10:05:00,21.86,21.93,21.86,21.93,158200.0,15.8601,15.9109,15.8601,15.9109,158200.0
2009-04-13 10:10:00,21.93,22.07,21.93,22.04,63200.0,15.9109,16.0125,15.9109,15.9907,63200.0
2009-04-13 10:15:00,22.04,22.05,21.98,22.0,52000.0,15.9907,15.998,15.9472,15.9617,52000.0
2009-04-13 10:20:00,22.0,22.05,22.0,22.04,44400.0,15.9617,15.998,15.9617,15.9907,44400.0
2009-04-13 10:25:00,22.04,22.04,21.99,22.0,53600.0,15.9907,15.9907,15.9545,15.9617,53600.0
2009-04-13 10:30:00,22.0,22.0,21.93,21.98,74200.0,15.9617,15.9617,15.9109,15.9472,74200.0
2009-04-13 10:35:00,21.97,22.0,21.96,21.98,91000.0,15.94,15.9617,15.9327,15.9472,91000.0
2009-04-13 10:40:00,21.98,22.02,21.96,22.0,44400.0,15.9472,15.9762,15.9327,15.9617,44400.0
2009-04-13 10:45:00,22.0,22.08,22.0,22.05,50000.0,15.9617,16.0198,15.9617,15.998,50000.0
2009-04-13 10:50:00,22.05,22.08,22.0,22.0,60800.0,15.998,16.0198,15.9617,15.9617,60800.0
2009-04-13 10:55:00,22.02,22.06,21.99,22.0,40200.0,15.9762,16.0052,15.9545,15.9617,40200.0
2009-04-13 11:00:00,22.0,22.0,21.91,21.92,31000.0,15.9617,15.9617,15.8964,15.9037,31000.0
2009-04-13 11:05:00,21.93,21.98,21.93,21.97,31400.0,15.9109,15.9472,15.9109,15.94,31400.0
2009-04-13 11:10:00,21.97,21.99,21.93,21.95,24200.0,15.94,15.9545,15.9109,15.9254,24200.0
2009-04-13 11:15:00,21.95,21.97,21.93,21.95,21600.0,15.9254,15.94,15.9109,15.9254,21600.0
2009-04-13 11:20:00,21.95,21.96,21.94,21.95,30000.0,15.9254,15.9327,15.9182,15.9254,30000.0
2009-04-13 11:25:00,21.95,22.0,21.95,21.98,55200.0,15.9254,15.9617,15.9254,15.9472,55200.0
2009-04-13 11:30:00,21.98,22.0,21.97,21.99,17000.0,15.9472,15.9617,15.94,15.9545,17000.0
2009-04-13 11:35:00,21.99,22.0,21.98,21.99,22600.0,15.9545,15.9617,15.9472,15.9545,22600.0
2009-04-13 11:40:00,21.99,22.0,21.93,21.93,42600.0,15.9545,15.9617,15.9109,15.9109,42600.0
2009-04-13 11:45:00,21.93,21.93,21.89,21.9,35400.0,15.9109,15.9109,15.8819,15.8892,35400.0
2009-04-13 11:50:00,21.9,21.9,21.85,21.89,36400.0,15.8892,15.8892,15.8529,15.8819,36400.0
2009-04-13 11:55:00,21.89,21.9,21.84,21.86,40000.0,15.8819,15.8892,15.8456,15.8601,40000.0
2009-04-13 12:00:00,21.86,21.86,21.84,21.85,19800.0,15.8601,15.8601,15.8456,15.8529,19800.0
2009-04-13 12:05:00,21.85,21.86,21.84,21.85,37400.0,15.8529,15.8601,15.8456,15.8529,37400.0
2009-04-13 12:10:00,21.85,21.85,21.85,21.85,18200.0,15.8529,15.8529,15.8529,15.8529,18200.0
2009-04-13 12:15:00,21.85,21.91,21.85,21.88,23800.0,15.8529,15.8964,15.8529,15.8747,23800.0
2009-04-13 12:20:00,21.88,21.9,21.87,21.9,27600.0,15.8747,15.8892,15.8674,15.8892,27600.0
2009-04-13 12:25:00,21.89,21.92,21.88,21.92,12400.0,15.8819,15.9037,15.8747,15.9037,12400.0
2009-04-13 12:30:00,21.92,22.02,21.92,21.99,19200.0,15.9037,15.9762,15.9037,15.9545,19200.0
2009-04-13 12:35:00,21.99,22.01,21.99,22.0,10400.0,15.9545,15.969,15.9545,15.9617,10400.0
2009-04-13 12:40:00,22.0,22.03,21.99,22.0,15200.0,15.9617,15.9835,15.9545,15.9617,15200.0
2009-04-13 12:45:00,22.0,22.04,22.0,22.04,11000.0,15.9617,15.9907,15.9617,15.9907,11000.0
2009-04-13 12:50:00,22.04,22.05,22.03,22.05,14600.0,15.9907,15.998,15.9835,15.998,14600.0
2009-04-13 12:55:00,22.06,22.08,22.06,22.08,14000.0,16.0052,16.0198,16.0052,16.0198,14000.0
2009-04-13 13:00:00,22.07,22.08,22.02,22.03,22200.0,16.0125,16.0198,15.9762,15.9835,22200.0
2009-04-13 13:05:00,22.06,22.06,22.05,22.06,6600.0,16.0052,16.0052,15.998,16.0052,6600.0
2009-04-13 13:10:00,22.06,22.06,22.06,22.06,10000.0,16.0052,16.0052,16.0052,16.0052,10000.0
2009-04-13 13:15:00,22.06,22.12,22.06,22.11,20800.0,16.0052,16.0488,16.0052,16.0415,20800.0
2009-04-13 13:20:00,22.13,22.21,22.12,22.16,35400.0,16.056,16.1141,16.0488,16.0778,35400.0
2009-04-13 13:25:00,22.16,22.22,22.16,22.21,30600.0,16.0778,16.1213,16.0778,16.1141,30600.0
2009-04-13 13:30:00,22.21,22.24,22.19,22.24,20400.0,16.1141,16.1358,16.0996,16.1358,20400.0
2009-04-13 13:35:00,22.25,22.25,22.21,22.21,16800.0,16.1431,16.1431,16.1141,16.1141,16800.0
2009-04-13 13:40:00,22.21,22.22,22.2,22.21,14800.0,16.1141,16.1213,16.1068,16.1141,14800.0
2009-04-13 13:45:00,22.21,22.25,22.21,22.24,17800.0,16.1141,16.1431,16.1141,16.1358,17800.0
2009-04-13 13:50:00,22.24,22.3,22.24,22.3,23200.0,16.1358,16.1794,16.1358,16.1794,23200.0
2009-04-13 13:55:00,22.3,22.33,22.3,22.32,17400.0,16.1794,16.2011,16.1794,16.1939,17400.0
2009-04-13 14:00:00,22.32,22.32,22.29,22.3,21000.0,16.1939,16.1939,16.1721,16.1794,21000.0
2009-04-13 14:05:00,22.3,22.31,22.3,22.3,31200.0,16.1794,16.1866,16.1794,16.1794,31200.0
2009-04-13 14:10:00,22.3,22.34,22.29,22.34,43200.0,16.1794,16.2084,16.1721,16.2084,43200.0
2009-04-13 14:15:00,22.34,22.49,22.33,22.45,132400.0,16.2084,16.3172,16.2011,16.2882,132400.0
2009-04-13 14:20:00,22.46,22.6,22.43,22.57,62800.0,16.2955,16.397,16.2737,16.3753,62800.0
2009-04-13 14:25:00,22.57,22.59,22.43,22.45,78200.0,16.3753,16.3898,16.2737,16.2882,78200.0
2009-04-13 14:30:00,22.45,22.5,22.43,22.49,25200.0,16.2882,16.3245,16.2737,16.3172,25200.0
2009-04-13 14:35:00,22.49,22.52,22.43,22.43,41400.0,16.3172,16.339,16.2737,16.2737,41400.0
2009-04-13 14:40:00,22.44,22.5,22.4,22.46,21400.0,16.281,16.3245,16.2519,16.2955,21400.0
2009-04-13 14:45:00,22.45,22.45,22.42,22.42,12600.0,16.2882,16.2882,16.2664,16.2664,12600.0
2009-04-13 14:50:00,22.42,22.44,22.41,22.42,14200.0,16.2664,16.281,16.2592,16.2664,14200.0
2009-04-13 14:55:00,22.42,22.48,22.42,22.42,25800.0,16.2664,16.31,16.2664,16.2664,25800.0
2009-04-13 15:00:00,22.42,22.49,22.36,22.45,68200.0,16.2664,16.3172,16.2229,16.2882,68200.0
2009-04-13 15:05:00,22.45,22.49,22.41,22.42,45400.0,16.2882,16.3172,16.2592,16.2664,45400.0
2009-04-13 15:10:00,22.42,22.47,22.41,22.47,57400.0,16.2664,16.3027,16.2592,16.3027,57400.0
2009-04-13 15:15:00,22.47,22.5,22.45,22.5,36400.0,16.3027,16.3245,16.2882,16.3245,36400.0
2009-04-13 15:20:00,22.5,22.59,22.5,22.58,55600.0,16.3245,16.3898,16.3245,16.3825,55600.0
2009-04-13 15:25:00,22.58,22.62,22.57,22.6,30000.0,16.3825,16.4115,16.3753,16.397,30000.0
2009-04-13 15:30:00,22.61,22.67,22.57,22.65,50000.0,16.4043,16.4478,16.3753,16.4333,50000.0
2009-04-13 15:35:00,22.65,22.71,22.64,22.69,57400.0,16.4333,16.4768,16.4261,16.4623,57400.0
2009-04-13 15:40:00,22.68,22.78,22.64,22.77,87400.0,16.4551,16.5276,16.4261,16.5204,87400.0
2009-04-13 15:45:00,22.76,22.77,22.66,22.67,84200.0,16.5131,16.5204,16.4406,16.4478,84200.0
2009-04-13 15:50:00,22.68,22.68,22.55,22.57,129400.0,16.4551,16.4551,16.3608,16.3753,129400.0
2009-04-13 15:55:00,22.56,22.57,22.5,22.54,158000.0,16.368,16.3753,16.3245,16.3535,158000.0
2009-04-14 09:30:00,22.36,22.36,22.2,22.22,28000.0,16.2229,16.2229,16.1068,16.1213,28000.0
2009-04-14 09:35:00,22.24,22.24,21.97,22.11,61800.0,16.1358,16.1358,15.94,16.0415,61800.0
2009-04-14 09:40:00,22.1,22.11,21.95,21.95,36600.0,16.0343,16.0415,15.9254,15.9254,36600.0
2009-04-14 09:45:00,21.96,22.0,21.89,22.0,60600.0,15.9327,15.9617,15.8819,15.9617,60600.0
2009-04-14 09:50:00,22.0,22.17,21.99,22.15,62200.0,15.9617,16.0851,15.9545,16.0705,62200.0
2009-04-14 09:55:00,22.14,22.26,22.13,22.25,40600.0,16.0633,16.1504,16.056,16.1431,40600.0
2009-04-14 10:00:00,22.25,22.34,22.24,22.3,41000.0,16.1431,16.2084,16.1358,16.1794,41000.0
2009-04-14 10:05:00,22.3,22.36,22.3,22.35,67400.0,16.1794,16.2229,16.1794,16.2157,67400.0
2009-04-14 10:10:00,22.35,22.41,22.34,22.38,65000.0,16.2157,16.2592,16.2084,16.2374,65000.0
2009-04-14 10:15:00,22.38,22.43,22.35,22.43,26600.0,16.2374,16.2737,16.2157,16.2737,26600.0
2009-04-14 10:20:00,22.43,22.52,22.42,22.5,57200.0,16.2737,16.339,16.2664,16.3245,57200.0
2009-04-14 10:25:00,22.5,22.58,22.5,22.58,36600.0,16.3245,16.3825,16.3245,16.3825,36600.0
2009-04-14 10:30:00,22.58,22.71,22.58,22.68,51000.0,16.3825,16.4768,16.3825,16.4551,51000.0
2009-04-14 10:35:00,22.68,22.68,22.59,22.64,35200.0,16.4551,16.4551,16.3898,16.4261,35200.0
2009-04-14 10:40:00,22.63,22.7,22.62,22.64,21400.0,16.4188,16.4696,16.4115,16.4261,21400.0
2009-04-14 10:45:00,22.65,22.65,22.55,22.56,34200.0,16.4333,16.4333,16.3608,16.368,34200.0
2009-04-14 10:50:00,22.55,22.6,22.53,22.58,39400.0,16.3608,16.397,16.3462,16.3825,39400.0
2009-04-14 10:55:00,22.59,22.59,22.58,22.58,14800.0,16.3898,16.3898,16.3825,16.3825,14800.0
2009-04-14 11:00:00,22.59,22.63,22.57,22.62,27400.0,16.3898,16.4188,16.3753,16.4115,27400.0
2009-04-14 11:05:00,22.61,22.61,22.48,22.5,34600.0,16.4043,16.4043,16.31,16.3245,34600.0
2009-04-14 11:10:00,22.5,22.5,22.48,22.5,18200.0,16.3245,16.3245,16.31,16.3245,18200.0
2009-04-14 11:15:00,22.5,22.53,22.49,22.51,14400.0,16.3245,16.3462,16.3172,16.3317,14400.0
2009-04-14 11:20:00,22.51,22.51,22.42,22.42,19600.0,16.3317,16.3317,16.2664,16.2664,19600.0
2009-04-14 11:25:00,22.42,22.45,22.4,22.41,22000.0,16.2664,16.2882,16.2519,16.2592,22000.0
2009-04-14 11:30:00,22.4,22.47,22.39,22.47,16600.0,16.2519,16.3027,16.2447,16.3027,16600.0
2009-04-14 11:35:00,22.46,22.47,22.42,22.45,17000.0,16.2955,16.3027,16.2664,16.2882,17000.0
2009-04-14 11:40:00,22.45,22.48,22.45,22.45,15200.0,16.2882,16.31,16.2882,16.2882,15200.0
2009-04-14 11:45:00,22.44,22.46,22.42,22.43,33000.0,16.281,16.2955,16.2664,16.2737,33000.0
2009-04-14 11:50:00,22.43,22.43,22.39,22.4,12600.0,16.2737,16.2737,16.2447,16.2519,12600.0
2009-04-14 11:55:00,22.4,22.45,22.4,22.43,14000.0,16.2519,16.2882,16.2519,16.2737,14000.0
2009-04-14 12:00:00,22.43,22.43,22.42,22.43,11800.0,16.2737,16.2737,16.2664,16.2737,11800.0
2009-04-14 12:05:00,22.43,22.43,22.33,22.34,45600.0,16.2737,16.2737,16.2011,16.2084,45600.0
2009-04-14 12:10:00,22.33,22.34,22.23,22.26,44400.0,16.2011,16.2084,16.1286,16.1504,44400.0
2009-04-14 12:15:00,22.25,22.25,22.17,22.2,82400.0,16.1431,16.1431,16.0851,16.1068,82400.0
2009-04-14 12:20:00,22.2,22.32,22.18,22.3,49200.0,16.1068,16.1939,16.0923,16.1794,49200.0
2009-04-14 12:25:00,22.3,22.34,22.3,22.32,7600.0,16.1794,16.2084,16.1794,16.1939,7600.0
2009-04-14 12:30:00,22.31,22.33,22.3,22.33,13200.0,16.1866,16.2011,16.1794,16.2011,13200.0
2009-04-14 12:35:00,22.33,22.34,22.26,22.28,11200.0,16.2011,16.2084,16.1504,16.1649,11200.0
2009-04-14 12:40:00,22.28,22.29,22.18,22.18,17600.0,16.1649,16.1721,16.0923,16.0923,17600.0
2009-04-14 12:45:00,22.19,22.19,22.08,22.09,46800.0,16.0996,16.0996,16.0198,16.027,46800.0
2009-04-14 12:50:00,22.08,22.13,22.08,22.11,8200.0,16.0198,16.056,16.0198,16.0415,8200.0
2009-04-14 12:55:00,22.12,22.12,22.03,22.09,30200.0,16.0488,16.0488,15.9835,16.027,30200.0
2009-04-14 13:00:00,22.1,22.15,22.1,22.14,21400.0,16.0343,16.0705,16.0343,16.0633,21400.0
2009-04-14 13:05:00,22.15,22.15,22.1,22.11,11200.0,16.0705,16.0705,16.0343,16.0415,11200.0
2009-04-14 13:10:00,22.11,22.15,22.11,22.14,16400.0,16.0415,16.0705,16.0415,16.0633,16400.0
2009-04-14 13:15:00,22.14,22.18,22.14,22.18,17800.0,16.0633,16.0923,16.0633,16.0923,17800.0
2009-04-14 13:20:00,22.18,22.18,22.16,22.18,21000.0,16.0923,16.0923,16.0778,16.0923,21000.0
2009-04-14 13:25:00,22.18,22.18,22.12,22.17,28600.0,16.0923,16.0923,16.0488,16.0851,28600.0
2009-04-14 13:30:00,22.17,22.23,22.17,22.23,13600.0,16.0851,16.1286,16.0851,16.1286,13600.0
2009-04-14 13:35:00,22.23,22.23,22.18,22.18,20000.0,16.1286,16.1286,16.0923,16.0923,20000.0
2009-04-14 13:40:00,22.18,22.2,22.18,22.2,12000.0,16.0923,16.1068,16.0923,16.1068,12000.0
2009-04-14 13:45:00,22.21,22.21,22.17,22.18,13600.0,16.1141,16.1141,16.0851,16.0923,13600.0
2009-04-14 13:50:00,22.18,22.2,22.09,22.15,46800.0,16.0923,16.1068,16.027,16.0705,46800.0
2009-04-14 13:55:00,22.14,22.18,22.11,22.18,19600.0,16.0633,16.0923,16.0415,16.0923,19600.0
2009-04-14 14:00:00,22.18,22.19,22.18,22.19,17200.0,16.0923,16.0996,16.0923,16.0996,17200.0
2009-04-14 14:05:00,22.2,22.23,22.14,22.15,49400.0,16.1068,16.1286,16.0633,16.0705,49400.0
2009-04-14 14:10:00,22.15,22.2,22.11,22.2,23000.0,16.0705,16.1068,16.0415,16.1068,23000.0
2009-04-14 14:15:00,22.2,22.23,22.17,22.23,17000.0,16.1068,16.1286,16.0851,16.1286,17000.0
2009-04-14 14:20:00,22.23,22.29,22.2,22.29,32400.0,16.1286,16.1721,16.1068,16.1721,32400.0
2009-04-14 14:25:00,22.29,22.3,22.23,22.25,27400.0,16.1721,16.1794,16.1286,16.1431,27400.0
2009-04-14 14:30:00,22.26,22.28,22.23,22.25,21200.0,16.1504,16.1649,16.1286,16.1431,21200.0
2009-04-14 14:35:00,22.25,22.28,22.23,22.28,24800.0,16.1431,16.1649,16.1286,16.1649,24800.0
2009-04-14 14:40:00,22.29,22.3,22.25,22.28,17000.0,16.1721,16.1794,16.1431,16.1649,17000.0
2009-04-14 14:45:00,22.28,22.3,22.25,22.25,18800.0,16.1649,16.1794,16.1431,16.1431,18800.0
2009-04-14 14:50:00,22.25,22.27,22.19,22.2,33800.0,16.1431,16.1576,16.0996,16.1068,33800.0
2009-04-14 14:55:00,22.19,22.3,22.19,22.3,61000.0,16.0996,16.1794,16.0996,16.1794,61000.0
2009-04-14 15:00:00,22.3,22.33,22.26,22.26,80000.0,16.1794,16.2011,16.1504,16.1504,80000.0
2009-04-14 15:05:00,22.25,22.28,22.24,22.25,43400.0,16.1431,16.1649,16.1358,16.1431,43400.0
2009-04-14 15:10:00,22.25,22.29,22.22,22.25,65400.0,16.1431,16.1721,16.1213,16.1431,65400.0
2009-04-14 15:15:00,22.25,22.31,22.25,22.31,72400.0,16.1431,16.1866,16.1431,16.1866,72400.0
2009-04-14 15:20:00,22.31,22.33,22.26,22.28,126000.0,16.1866,16.2011,16.1504,16.1649,126000.0
2009-04-14 15:25:00,22.28,22.28,22.17,22.21,83000.0,16.1649,16.1649,16.0851,16.1141,83000.0
2009-04-14 15:30:00,22.21,22.22,22.14,22.14,61600.0,16.1141,16.1213,16.0633,16.0633,61600.0
2009-04-14 15:35:00,22.14,22.18,22.09,22.09,119800.0,16.0633,16.0923,16.027,16.027,119800.0
2009-04-14 15:40:00,22.09,22.16,22.07,22.11,179000.0,16.027,16.0778,16.0125,16.0415,179000.0
2009-04-14 15:45:00,22.11,22.2,22.11,22.16,152800.0,16.0415,16.1068,16.0415,16.0778,152800.0
2009-04-14 15:50:00,22.16,22.17,22.09,22.09,74200.0,16.0778,16.0851,16.027,16.027,74200.0
2009-04-14 15:55:00,22.09,22.11,22.05,22.1,171800.0,16.027,16.0415,15.998,16.0343,171800.0
2009-04-15 09:30:00,22.03,22.05,21.89,21.93,46200.0,15.9835,15.998,15.8819,15.9109,46200.0
2009-04-15 09:35:00,21.93,22.0,21.9,21.98,69000.0,15.9109,15.9617,15.8892,15.9472,69000.0
2009-04-15 09:40:00,22.0,22.07,21.96,22.04,25800.0,15.9617,16.0125,15.9327,15.9907,25800.0
2009-04-15 09:45:00,22.05,22.05,21.98,21.98,32600.0,15.998,15.998,15.9472,15.9472,32600.0
2009-04-15 09:50:00,21.98,22.03,21.98,21.99,62400.0,15.9472,15.9835,15.9472,15.9545,62400.0
2009-04-15 09:55:00,21.98,22.0,21.92,21.92,75200.0,15.9472,15.9617,15.9037,15.9037,75200.0
2009-04-15 10:00:00,21.93,21.98,21.92,21.93,91800.0,15.9109,15.9472,15.9037,15.9109,91800.0
2009-04-15 10:05:00,21.93,22.04,21.92,22.04,44600.0,15.9109,15.9907,15.9037,15.9907,44600.0
2009-04-15 10:10:00,22.05,22.11,22.05,22.06,50600.0,15.998,16.0415,15.998,16.0052,50600.0
2009-04-15 10:15:00,22.06,22.06,21.96,22.0,42800.0,16.0052,16.0052,15.9327,15.9617,42800.0
2009-04-15 10:20:00,21.99,22.04,21.99,22.04,20800.0,15.9545,15.9907,15.9545,15.9907,20800.0
2009-04-15 10:25:00,22.04,22.1,22.04,22.09,22600.0,15.9907,16.0343,15.9907,16.027,22600.0
2009-04-15 10:30:00,22.09,22.13,22.05,22.12,60000.0,16.027,16.056,15.998,16.0488,60000.0
2009-04-15 10:35:00,22.13,22.14,22.11,22.12,25400.0,16.056,16.0633,16.0415,16.0488,25400.0
2009-04-15 10:40:00,22.12,22.15,22.08,22.12,27400.0,16.0488,16.0705,16.0198,16.0488,27400.0
2009-04-15 10:45:00,22.13,22.14,22.11,22.12,36800.0,16.056,16.0633,16.0415,16.0488,36800.0
2009-04-15 10:50:00,22.12,22.13,22.1,22.11,24400.0,16.0488,16.056,16.0343,16.0415,24400.0
2009-04-15 10:55:00,22.11,22.11,22.08,22.1,51000.0,16.0415,16.0415,16.0198,16.0343,51000.0
2009-04-15 11:00:00,22.1,22.11,22.05,22.06,67600.0,16.0343,16.0415,15.998,16.0052,67600.0
2009-04-15 11:05:00,22.05,22.06,21.99,22.0,56200.0,15.998,16.0052,15.9545,15.9617,56200.0
2009-04-15 11:10:00,22.0,22.0,21.95,21.96,39200.0,15.9617,15.9617,15.9254,15.9327,39200.0
2009-04-15 11:15:00,21.96,21.99,21.94,21.99,50600.0,15.9327,15.9545,15.9182,15.9545,50600.0
2009-04-15 11:20:00,21.98,22.05,21.97,22.04,64200.0,15.9472,15.998,15.94,15.9907,64200.0
2009-04-15 11:25:00,22.03,22.06,21.99,22.01,49600.0,15.9835,16.0052,15.9545,15.969,49600.0
2009-04-15 11:30:00,22.01,22.06,22.01,22.03,57600.0,15.969,16.0052,15.969,15.9835,57600.0
2009-04-15 11:35:00,22.04,22.09,22.04,22.05,41600.0,15.9907,16.027,15.9907,15.998,41600.0
2009-04-15 11:40:00,22.07,22.1,22.05,22.05,50200.0,16.0125,16.0343,15.998,15.998,50200.0
2009-04-15 11:45:00,22.05,22.05,21.99,22.01,95800.0,15.998,15.998,15.9545,15.969,95800.0
2009-04-15 11:50:00,22.0,22.0,21.97,22.0,77000.0,15.9617,15.9617,15.94,15.9617,77000.0
2009-04-15 11:55:00,22.0,22.06,22.0,22.02,58000.0,15.9617,16.0052,15.9617,15.9762,58000.0
2009-04-15 12:00:00,22.03,22.17,22.03,22.12,122200.0,15.9835,16.0851,15.9835,16.0488,122200.0
2009-04-15 12:05:00,22.12,22.2,22.12,22.19,104800.0,16.0488,16.1068,16.0488,16.0996,104800.0
2009-04-15 12:10:00,22.18,22.2,22.16,22.16,60600.0,16.0923,16.1068,16.0778,16.0778,60600.0
2009-04-15 12:15:00,22.17,22.17,22.12,22.14,25600.0,16.0851,16.0851,16.0488,16.0633,25600.0
2009-04-15 12:20:00,22.14,22.18,22.13,22.13,31400.0,16.0633,16.0923,16.056,16.056,31400.0
2009-04-15 12:25:00,22.13,22.13,22.09,22.12,25600.0,16.056,16.056,16.027,16.0488,25600.0
2009-04-15 12:30:00,22.11,22.13,22.1,22.12,36200.0,16.0415,16.056,16.0343,16.0488,36200.0
2009-04-15 12:35:00,22.13,22.13,22.12,22.13,19000.0,16.056,16.056,16.0488,16.056,19000.0
2009-04-15 12:40:00,22.12,22.13,22.11,22.11,10400.0,16.0488,16.056,16.0415,16.0415,10400.0
2009-04-15 12:45:00,22.12,22.14,22.1,22.14,79800.0,16.0488,16.0633,16.0343,16.0633,79800.0
2009-04-15 12:50:00,22.13,22.13,22.11,22.12,117000.0,16.056,16.056,16.0415,16.0488,117000.0
2009-04-15 12:55:00,22.11,22.13,22.09,22.13,35800.0,16.0415,16.056,16.027,16.056,35800.0
2009-04-15 13:00:00,22.13,22.13,22.05,22.06,68600.0,16.056,16.056,15.998,16.0052,68600.0
2009-04-15 13:05:00,22.06,22.07,22.02,22.04,49600.0,16.0052,16.0125,15.9762,15.9907,49600.0
2009-04-15 13:10:00,22.04,22.07,22.04,22.06,20000.0,15.9907,16.0125,15.9907,16.0052,20000.0
2009-04-15 13:15:00,22.07,22.07,22.0,22.0,58800.0,16.0125,16.0125,15.9617,15.9617,58800.0
2009-04-15 13:20:00,22.0,22.04,22.0,22.0,18600.0,15.9617,15.9907,15.9617,15.9617,18600.0
2009-04-15 13:25:00,22.0,22.0,22.0,22.0,24800.0,15.9617,15.9617,15.9617,15.9617,24800.0
2009-04-15 13:30:00,22.0,22.03,21.99,22.0,53400.0,15.9617,15.9835,15.9545,15.9617,53400.0
2009-04-15 13:35:00,22.0,22.02,22.0,22.0,38800.0,15.9617,15.9762,15.9617,15.9617,38800.0
2009-04-15 13:40:00,22.0,22.0,21.94,21.97,51200.0,15.9617,15.9617,15.9182,15.94,51200.0
2009-04-15 13:45:00,21.97,21.99,21.93,21.93,38400.0,15.94,15.9545,15.9109,15.9109,38400.0
2009-04-15 13:50:00,21.92,21.92,21.86,21.87,24200.0,15.9037,15.9037,15.8601,15.8674,24200.0
2009-04-15 13:55:00,21.87,21.96,21.87,21.96,20000.0,15.8674,15.9327,15.8674,15.9327,20000.0
2009-04-15 14:00:00,21.96,22.07,21.93,22.04,56400.0,15.9327,16.0125,15.9109,15.9907,56400.0
2009-04-15 14:05:00,22.04,22.07,22.02,22.04,76200.0,15.9907,16.0125,15.9762,15.9907,76200.0
2009-04-15 14:10:00,22.05,22.05,21.98,21.99,40800.0,15.998,15.998,15.9472,15.9545,40800.0
2009-04-15 14:15:00,21.99,22.0,21.92,21.92,24800.0,15.9545,15.9617,15.9037,15.9037,24800.0
2009-04-15 14:20:00,21.92,21.95,21.9,21.94,30600.0,15.9037,15.9254,15.8892,15.9182,30600.0
2009-04-15 14:25:00,21.93,21.93,21.9,21.9,24400.0,15.9109,15.9109,15.8892,15.8892,24400.0
2009-04-15 14:30:00,21.9,21.93,21.88,21.92,41000.0,15.8892,15.9109,15.8747,15.9037,41000.0
2009-04-15 14:35:00,21.91,21.94,21.87,21.89,39800.0,15.8964,15.9182,15.8674,15.8819,39800.0
2009-04-15 14:40:00,21.88,21.89,21.84,21.86,37800.0,15.8747,15.8819,15.8456,15.8601,37800.0
2009-04-15 14:45:00,21.88,21.9,21.85,21.88,66800.0,15.8747,15.8892,15.8529,15.8747,66800.0
2009-04-15 14:50:00,21.88,21.9,21.85,21.85,55400.0,15.8747,15.8892,15.8529,15.8529,55400.0
2009-04-15 14:55:00,21.86,21.9,21.83,21.9,57400.0,15.8601,15.8892,15.8384,15.8892,57400.0
2009-04-15 15:00:00,21.9,21.99,21.9,21.97,60400.0,15.8892,15.9545,15.8892,15.94,60400.0
2009-04-15 15:05:00,21.98,22.0,21.9,21.93,43200.0,15.9472,15.9617,15.8892,15.9109,43200.0
2009-04-15 15:10:00,21.93,22.03,21.93,21.98,98000.0,15.9109,15.9835,15.9109,15.9472,98000.0
2009-04-15 15:15:00,21.98,22.03,21.95,22.0,66000.0,15.9472,15.9835,15.9254,15.9617,66000.0
2009-04-15 15:20:00,22.0,22.01,21.97,22.0,78600.0,15.9617,15.969,15.94,15.9617,78600.0
2009-04-15 15:25:00,22.0,22.02,21.98,22.0,70600.0,15.9617,15.9762,15.9472,15.9617,70600.0
2009-04-15 15:30:00,22.0,22.02,21.96,22.01,86800.0,15.9617,15.9762,15.9327,15.969,86800.0
2009-04-15 15:35:00,22.02,22.02,21.98,22.0,96000.0,15.9762,15.9762,15.9472,15.9617,96000.0
2009-04-15 15:40:00,22.0,22.05,22.0,22.02,215400.0,15.9617,15.998,15.9617,15.9762,215400.0
2009-04-15 15:45:00,22.03,22.07,22.02,22.07,106000.0,15.9835,16.0125,15.9762,16.0125,106000.0
2009-04-15 15:50:00,22.07,22.15,22.04,22.15,178000.0,16.0125,16.0705,15.9907,16.0705,178000.0
2009-04-15 15:55:00,22.15,22.22,22.14,22.16,207600.0,16.0705,16.1213,16.0633,16.0778,207600.0
2009-04-16 09:30:00,22.34,22.47,22.11,22.25,28400.0,16.2084,16.3027,16.0415,16.1431,28400.0
2009-04-16 09:35:00,22.27,22.38,22.27,22.32,13800.0,16.1576,16.2374,16.1576,16.1939,13800.0
2009-04-16 09:40:00,22.3,22.31,22.17,22.24,36400.0,16.1794,16.1866,16.0851,16.1358,36400.0
2009-04-16 09:45:00,22.24,22.33,22.24,22.26,36000.0,16.1358,16.2011,16.1358,16.1504,36000.0
2009-04-16 09:50:00,22.25,22.32,22.13,22.31,42000.0,16.1431,16.1939,16.056,16.1866,42000.0
2009-04-16 09:55:00,22.32,22.38,22.3,22.35,38000.0,16.1939,16.2374,16.1794,16.2157,38000.0
2009-04-16 10:00:00,22.35,22.45,22.32,22.38,59600.0,16.2157,16.2882,16.1939,16.2374,59600.0
2009-04-16 10:05:00,22.37,22.45,22.3,22.31,50800.0,16.2302,16.2882,16.1794,16.1866,50800.0
2009-04-16 10:10:00,22.32,22.35,22.29,22.32,37200.0,16.1939,16.2157,16.1721,16.1939,37200.0
2009-04-16 10:15:00,22.32,22.58,22.03,22.57,854400.0,16.1939,16.3825,15.9835,16.3753,854400.0
2009-04-16 10:20:00,22.57,22.83,22.43,22.81,466800.0,16.3753,16.5639,16.2737,16.5494,466800.0
2009-04-16 10:25:00,22.79,22.82,22.61,22.68,204200.0,16.5349,16.5567,16.4043,16.4551,204200.0
2009-04-16 10:30:00,22.7,22.72,22.61,22.68,74000.0,16.4696,16.4841,16.4043,16.4551,74000.0
2009-04-16 10:35:00,22.68,22.74,22.67,22.71,66000.0,16.4551,16.4986,16.4478,16.4768,66000.0
2009-04-16 10:40:00,22.71,22.74,22.66,22.69,44600.0,16.4768,16.4986,16.4406,16.4623,44600.0
2009-04-16 10:45:00,22.68,22.7,22.52,22.68,103800.0,16.4551,16.4696,16.339,16.4551,103800.0
2009-04-16 10:50:00,22.69,22.69,22.51,22.54,91200.0,16.4623,16.4623,16.3317,16.3535,91200.0
2009-04-16 10:55:00,22.53,22.57,22.51,22.57,85000.0,16.3462,16.3753,16.3317,16.3753,85000.0
2009-04-16 11:00:00,22.58,22.58,22.46,22.48,94000.0,16.3825,16.3825,16.2955,16.31,94000.0
2009-04-16 11:05:00,22.48,22.5,22.48,22.5,34200.0,16.31,16.3245,16.31,16.3245,34200.0
2009-04-16 11:10:00,22.5,22.5,22.49,22.5,55600.0,16.3245,16.3245,16.3172,16.3245,55600.0
2009-04-16 11:15:00,22.5,22.5,22.47,22.49,56600.0,16.3245,16.3245,16.3027,16.3172,56600.0
2009-04-16 11:20:00,22.5,22.5,22.49,22.5,41800.0,16.3245,16.3245,16.3172,16.3245,41800.0
2009-04-16 11:25:00,22.5,22.5,22.5,22.5,12200.0,16.3245,16.3245,16.3245,16.3245,12200.0
2009-04-16 11:30:00,22.5,22.54,22.47,22.48,232600.0,16.3245,16.3535,16.3027,16.31,232600.0
2009-04-16 11:35:00,22.5,22.53,22.46,22.5,54000.0,16.3245,16.3462,16.2955,16.3245,54000.0
2009-04-16 11:40:00,22.5,22.5,22.49,22.5,30000.0,16.3245,16.3245,16.3172,16.3245,30000.0
2009-04-16 11:45:00,22.5,22.56,22.5,22.54,37600.0,16.3245,16.368,16.3245,16.3535,37600.0
2009-04-16 11:50:00,22.54,22.54,22.52,22.54,28800.0,16.3535,16.3535,16.339,16.3535,28800.0
2009-04-16 11:55:00,22.54,22.58,22.54,22.57,38800.0,16.3535,16.3825,16.3535,16.3753,38800.0
2009-04-16 12:00:00,22.56,22.58,22.56,22.58,34200.0,16.368,16.3825,16.368,16.3825,34200.0
2009-04-16 12:05:00,22.58,22.74,22.58,22.71,39200.0,16.3825,16.4986,16.3825,16.4768,39200.0
2009-04-16 12:10:00,22.71,22.76,22.7,22.75,42000.0,16.4768,16.5131,16.4696,16.5059,42000.0
2009-04-16 12:15:00,22.76,22.76,22.69,22.75,82600.0,16.5131,16.5131,16.4623,16.5059,82600.0
2009-04-16 12:20:00,22.75,22.77,22.7,22.71,54800.0,16.5059,16.5204,16.4696,16.4768,54800.0
2009-04-16 12:25:00,22.71,22.75,22.66,22.75,24400.0,16.4768,16.5059,16.4406,16.5059,24400.0
2009-04-16 12:30:00,22.75,22.75,22.75,22.75,16800.0,16.5059,16.5059,16.5059,16.5059,16800.0
2009-04-16 12:35:00,22.75,22.75,22.75,22.75,23400.0,16.5059,16.5059,16.5059,16.5059,23400.0
2009-04-16 12:40:00,22.75,22.76,22.75,22.75,27400.0,16.5059,16.5131,16.5059,16.5059,27400.0
2009-04-16 12:45:00,22.75,22.76,22.73,22.73,57000.0,16.5059,16.5131,16.4914,16.4914,57000.0
2009-04-16 12:50:00,22.73,22.75,22.73,22.75,61000.0,16.4914,16.5059,16.4914,16.5059,61000.0
2009-04-16 12:55:00,22.75,22.86,22.75,22.85,70000.0,16.5059,16.5857,16.5059,16.5784,70000.0
2009-04-16 13:00:00,22.85,22.85,22.75,22.75,83800.0,16.5784,16.5784,16.5059,16.5059,83800.0
2009-04-16 13:05:00,22.75,22.83,22.74,22.83,30600.0,16.5059,16.5639,16.4986,16.5639,30600.0
2009-04-16 13:10:00,22.83,22.85,22.71,22.78,42000.0,16.5639,16.5784,16.4768,16.5276,42000.0
2009-04-16 13:15:00,22.78,22.79,22.74,22.75,27000.0,16.5276,16.5349,16.4986,16.5059,27000.0
2009-04-16 13:20:00,22.75,22.77,22.75,22.77,24200.0,16.5059,16.5204,16.5059,16.5204,24200.0
2009-04-16 13:25:00,22.78,22.82,22.78,22.82,17000.0,16.5276,16.5567,16.5276,16.5567,17000.0
2009-04-16 13:30:00,22.82,22.82,22.79,22.8,18200.0,16.5567,16.5567,16.5349,16.5421,18200.0
2009-04-16 13:35:00,22.8,22.81,22.75,22.78,15800.0,16.5421,16.5494,16.5059,16.5276,15800.0
2009-04-16 13:40:00,22.78,22.8,22.75,22.76,25000.0,16.5276,16.5421,16.5059,16.5131,25000.0
2009-04-16 13:45:00,22.76,22.76,22.7,22.71,29200.0,16.5131,16.5131,16.4696,16.4768,29200.0
2009-04-16 13:50:00,22.71,22.75,22.7,22.71,18000.0,16.4768,16.5059,16.4696,16.4768,18000.0
2009-04-16 13:55:00,22.71,22.76,22.71,22.75,43200.0,16.4768,16.5131,16.4768,16.5059,43200.0
2009-04-16 14:00:00,22.75,22.75,22.73,22.75,25600.0,16.5059,16.5059,16.4914,16.5059,25600.0
2009-04-16 14:05:00,22.74,22.75,22.74,22.75,38400.0,16.4986,16.5059,16.4986,16.5059,38400.0
2009-04-16 14:10:00,22.75,22.76,22.75,22.75,57800.0,16.5059,16.5131,16.5059,16.5059,57800.0
2009-04-16 14:15:00,22.75,22.75,22.74,22.75,42600.0,16.5059,16.5059,16.4986,16.5059,42600.0
2009-04-16 14:20:00,22.76,22.9,22.76,22.81,88000.0,16.5131,16.6147,16.5131,16.5494,88000.0
2009-04-16 14:25:00,22.82,22.84,22.8,22.83,51600.0,16.5567,16.5712,16.5421,16.5639,51600.0
2009-04-16 14:30:00,22.83,22.84,22.82,22.83,34600.0,16.5639,16.5712,16.5567,16.5639,34600.0
2009-04-16 14:35:00,22.83,23.0,22.83,22.96,143200.0,16.5639,16.6872,16.5639,16.6582,143200.0
2009-04-16 14:40:00,22.97,23.04,22.92,22.99,91400.0,16.6655,16.7163,16.6292,16.68,91400.0
2009-04-16 14:45:00,22.99,23.02,22.93,22.95,63800.0,16.68,16.7018,16.6365,16.651,63800.0
2009-04-16 14:50:00,22.94,23.02,22.93,23.02,46400.0,16.6437,16.7018,16.6365,16.7018,46400.0
2009-04-16 14:55:00,23.02,23.04,23.0,23.02,45400.0,16.7018,16.7163,16.6872,16.7018,45400.0
2009-04-16 15:00:00,23.03,23.03,22.98,23.02,62400.0,16.709,16.709,16.6727,16.7018,62400.0
2009-04-16 15:05:00,23.02,23.07,23.0,23.07,105400.0,16.7018,16.738,16.6872,16.738,105400.0
2009-04-16 15:10:00,23.07,23.13,23.07,23.09,69600.0,16.738,16.7816,16.738,16.7525,69600.0
2009-04-16 15:15:00,23.09,23.1,23.03,23.1,102600.0,16.7525,16.7598,16.709,16.7598,102600.0
2009-04-16 15:20:00,23.09,23.15,23.08,23.08,88600.0,16.7525,16.7961,16.7453,16.7453,88600.0
2009-04-16 15:25:00,23.08,23.11,23.07,23.08,74800.0,16.7453,16.7671,16.738,16.7453,74800.0
2009-04-16 15:30:00,23.08,23.1,23.02,23.06,69400.0,16.7453,16.7598,16.7018,16.7308,69400.0
2009-04-16 15:35:00,23.06,23.15,23.06,23.13,86600.0,16.7308,16.7961,16.7308,16.7816,86600.0
2009-04-16 15:40:00,23.13,23.15,23.02,23.03,118200.0,16.7816,16.7961,16.7018,16.709,118200.0
2009-04-16 15:45:00,23.03,23.06,22.99,23.0,111000.0,16.709,16.7308,16.68,16.6872,111000.0
2009-04-16 15:50:00,23.0,23.07,22.99,23.06,128800.0,16.6872,16.738,16.68,16.7308,128800.0
2009-04-16 15:55:00,23.06,23.07,23.03,23.04,196200.0,16.7308,16.738,16.709,16.7163,196200.0
2009-04-17 09:30:00,23.07,23.08,22.8,23.02,501800.0,16.738,16.7453,16.5421,16.7018,501800.0
2009-04-17 09:35:00,23.02,23.02,22.62,22.71,42600.0,16.7018,16.7018,16.4115,16.4768,42600.0
2009-04-17 09:40:00,22.73,22.75,22.49,22.66,74600.0,16.4914,16.5059,16.3172,16.4406,74600.0
2009-04-17 09:45:00,22.66,22.7,22.61,22.68,35000.0,16.4406,16.4696,16.4043,16.4551,35000.0
2009-04-17 09:50:00,22.68,22.68,22.49,22.59,47600.0,16.4551,16.4551,16.3172,16.3898,47600.0
2009-04-17 09:55:00,22.6,22.63,22.46,22.48,38600.0,16.397,16.4188,16.2955,16.31,38600.0
2009-04-17 10:00:00,22.49,22.59,22.48,22.55,54200.0,16.3172,16.3898,16.31,16.3608,54200.0
2009-04-17 10:05:00,22.55,22.61,22.55,22.56,47200.0,16.3608,16.4043,16.3608,16.368,47200.0
2009-04-17 10:10:00,22.56,22.56,22.43,22.44,77800.0,16.368,16.368,16.2737,16.281,77800.0
2009-04-17 10:15:00,22.45,22.45,22.36,22.39,68600.0,16.2882,16.2882,16.2229,16.2447,68600.0
2009-04-17 10:20:00,22.4,22.44,22.36,22.41,43200.0,16.2519,16.281,16.2229,16.2592,43200.0
2009-04-17 10:25:00,22.4,22.44,22.39,22.43,31600.0,16.2519,16.281,16.2447,16.2737,31600.0
2009-04-17 10:30:00,22.43,22.43,22.24,22.27,53200.0,16.2737,16.2737,16.1358,16.1576,53200.0
2009-04-17 10:35:00,22.27,22.28,22.16,22.2,59800.0,16.1576,16.1649,16.0778,16.1068,59800.0
2009-04-17 10:40:00,22.22,22.22,22.13,22.15,74800.0,16.1213,16.1213,16.056,16.0705,74800.0
2009-04-17 10:45:00,22.16,22.17,22.14,22.15,32200.0,16.0778,16.0851,16.0633,16.0705,32200.0
2009-04-17 10:50:00,22.15,22.16,22.08,22.09,43800.0,16.0705,16.0778,16.0198,16.027,43800.0
2009-04-17 10:55:00,22.09,22.14,22.08,22.11,45000.0,16.027,16.0633,16.0198,16.0415,45000.0
2009-04-17 11:00:00,22.11,22.19,22.09,22.17,40000.0,16.0415,16.0996,16.027,16.0851,40000.0
2009-04-17 11:05:00,22.18,22.18,22.1,22.17,38600.0,16.0923,16.0923,16.0343,16.0851,38600.0
2009-04-17 11:10:00,22.17,22.19,22.13,22.13,37800.0,16.0851,16.0996,16.056,16.056,37800.0
2009-04-17 11:15:00,22.13,22.21,22.13,22.16,110400.0,16.056,16.1141,16.056,16.0778,110400.0
2009-04-17 11:20:00,22.16,22.25,22.16,22.25,65600.0,16.0778,16.1431,16.0778,16.1431,65600.0
2009-04-17 11:25:00,22.25,22.25,22.23,22.23,51600.0,16.1431,16.1431,16.1286,16.1286,51600.0
2009-04-17 11:30:00,22.24,22.25,22.23,22.25,35000.0,16.1358,16.1431,16.1286,16.1431,35000.0
2009-04-17 11:35:00,22.25,22.36,22.25,22.36,69200.0,16.1431,16.2229,16.1431,16.2229,69200.0
2009-04-17 11:40:00,22.36,22.41,22.34,22.41,60400.0,16.2229,16.2592,16.2084,16.2592,60400.0
2009-04-17 11:45:00,22.41,22.43,22.39,22.42,57600.0,16.2592,16.2737,16.2447,16.2664,57600.0
2009-04-17 11:50:00,22.42,22.43,22.42,22.43,38000.0,16.2664,16.2737,16.2664,16.2737,38000.0
2009-04-17 11:55:00,22.43,22.5,22.43,22.49,39400.0,16.2737,16.3245,16.2737,16.3172,39400.0
2009-04-17 12:00:00,22.5,22.55,22.47,22.55,34800.0,16.3245,16.3608,16.3027,16.3608,34800.0
2009-04-17 12:05:00,22.54,22.61,22.54,22.61,41200.0,16.3535,16.4043,16.3535,16.4043,41200.0
2009-04-17 12:10:00,22.61,22.64,22.56,22.57,42200.0,16.4043,16.4261,16.368,16.3753,42200.0
2009-04-17 12:15:00,22.56,22.57,22.49,22.49,32400.0,16.368,16.3753,16.3172,16.3172,32400.0
2009-04-17 12:20:00,22.49,22.54,22.49,22.53,19400.0,16.3172,16.3535,16.3172,16.3462,19400.0
2009-04-17 12:25:00,22.53,22.55,22.52,22.55,19800.0,16.3462,16.3608,16.339,16.3608,19800.0
2009-04-17 12:30:00,22.54,22.54,22.5,22.51,27000.0,16.3535,16.3535,16.3245,16.3317,27000.0
2009-04-17 12:35:00,22.51,22.54,22.5,22.52,21000.0,16.3317,16.3535,16.3245,16.339,21000.0
2009-04-17 12:40:00,22.52,22.55,22.5,22.55,23400.0,16.339,16.3608,16.3245,16.3608,23400.0
2009-04-17 12:45:00,22.54,22.65,22.54,22.63,51200.0,16.3535,16.4333,16.3535,16.4188,51200.0
2009-04-17 12:50:00,22.64,22.68,22.63,22.68,40000.0,16.4261,16.4551,16.4188,16.4551,40000.0
2009-04-17 12:55:00,22.68,22.72,22.67,22.72,32000.0,16.4551,16.4841,16.4478,16.4841,32000.0
2009-04-17 13:00:00,22.72,22.76,22.71,22.75,48800.0,16.4841,16.5131,16.4768,16.5059,48800.0
2009-04-17 13:05:00,22.75,22.8,22.75,22.77,47200.0,16.5059,16.5421,16.5059,16.5204,47200.0
2009-04-17 13:10:00,22.77,22.78,22.7,22.7,51600.0,16.5204,16.5276,16.4696,16.4696,51600.0
2009-04-17 13:15:00,22.7,22.7,22.66,22.7,58200.0,16.4696,16.4696,16.4406,16.4696,58200.0
2009-04-17 13:20:00,22.7,22.75,22.7,22.72,30600.0,16.4696,16.5059,16.4696,16.4841,30600.0
2009-04-17 13:25:00,22.72,22.72,22.69,22.69,21000.0,16.4841,16.4841,16.4623,16.4623,21000.0
2009-04-17 13:30:00,22.7,22.73,22.69,22.73,34800.0,16.4696,16.4914,16.4623,16.4914,34800.0
2009-04-17 13:35:00,22.73,22.73,22.71,22.73,26000.0,16.4914,16.4914,16.4768,16.4914,26000.0
2009-04-17 13:40:00,22.73,22.75,22.72,22.74,29400.0,16.4914,16.5059,16.4841,16.4986,29400.0
2009-04-17 13:45:00,22.74,22.75,22.72,22.72,27200.0,16.4986,16.5059,16.4841,16.4841,27200.0
2009-04-17 13:50:00,22.73,22.73,22.71,22.71,24200.0,16.4914,16.4914,16.4768,16.4768,24200.0
2009-04-17 13:55:00,22.71,22.72,22.7,22.7,29400.0,16.4768,16.4841,16.4696,16.4696,29400.0
2009-04-17 14:00:00,22.7,22.7,22.66,22.66,44800.0,16.4696,16.4696,16.4406,16.4406,44800.0
2009-04-17 14:05:00,22.66,22.66,22.6,22.62,49400.0,16.4406,16.4406,16.397,16.4115,49400.0
2009-04-17 14:10:00,22.61,22.63,22.59,22.61,22800.0,16.4043,16.4188,16.3898,16.4043,22800.0
2009-04-17 14:15:00,22.61,22.61,22.58,22.61,33000.0,16.4043,16.4043,16.3825,16.4043,33000.0
2009-04-17 14:20:00,22.61,22.61,22.57,22.58,29600.0,16.4043,16.4043,16.3753,16.3825,29600.0
2009-04-17 14:25:00,22.57,22.58,22.55,22.55,40600.0,16.3753,16.3825,16.3608,16.3608,40600.0
2009-04-17 14:30:00,22.56,22.59,22.55,22.59,46200.0,16.368,16.3898,16.3608,16.3898,46200.0
2009-04-17 14:35:00,22.6,22.68,22.59,22.68,36000.0,16.397,16.4551,16.3898,16.4551,36000.0
2009-04-17 14:40:00,22.68,22.68,22.67,22.67,35200.0,16.4551,16.4551,16.4478,16.4478,35200.0
2009-04-17 14:45:00,22.67,22.68,22.64,22.66,74600.0,16.4478,16.4551,16.4261,16.4406,74600.0
2009-04-17 14:50:00,22.65,22.67,22.61,22.61,42000.0,16.4333,16.4478,16.4043,16.4043,42000.0
2009-04-17 14:55:00,22.61,22.61,22.58,22.58,74600.0,16.4043,16.4043,16.3825,16.3825,74600.0
2009-04-17 15:00:00,22.59,22.6,22.58,22.6,37400.0,16.3898,16.397,16.3825,16.397,37400.0
2009-04-17 15:05:00,22.6,22.63,22.59,22.63,60400.0,16.397,16.4188,16.3898,16.4188,60400.0
2009-04-17 15:10:00,22.62,22.73,22.62,22.73,56600.0,16.4115,16.4914,16.4115,16.4914,56600.0
2009-04-17 15:15:00,22.73,22.75,22.68,22.68,58200.0,16.4914,16.5059,16.4551,16.4551,58200.0
2009-04-17 15:20:00,22.67,22.73,22.67,22.72,60600.0,16.4478,16.4914,16.4478,16.4841,60600.0
2009-04-17 15:25:00,22.72,22.72,22.7,22.7,49000.0,16.4841,16.4841,16.4696,16.4696,49000.0
2009-04-17 15:30:00,22.7,22.7,22.61,22.61,69600.0,16.4696,16.4696,16.4043,16.4043,69600.0
2009-04-17 15:35:00,22.61,22.67,22.61,22.67,94000.0,16.4043,16.4478,16.4043,16.4478,94000.0
2009-04-17 15:40:00,22.67,22.75,22.66,22.73,69600.0,16.4478,16.5059,16.4406,16.4914,69600.0
2009-04-17 15:45:00,22.73,22.74,22.69,22.74,88800.0,16.4914,16.4986,16.4623,16.4986,88800.0
2009-04-17 15:50:00,22.73,22.75,22.68,22.68,81000.0,16.4914,16.5059,16.4551,16.4551,81000.0
2009-04-17 15:55:00,22.68,22.68,22.61,22.62,192600.0,16.4551,16.4551,16.4043,16.4115,192600.0
2009-04-20 09:30:00,22.67,22.67,22.06,22.26,15600.0,16.4478,16.4478,16.0052,16.1504,15600.0
2009-04-20 09:35:00,22.25,22.49,22.13,22.16,146200.0,16.1431,16.3172,16.056,16.0778,146200.0
2009-04-20 09:40:00,22.15,22.16,21.94,21.94,122000.0,16.0705,16.0778,15.9182,15.9182,122000.0
2009-04-20 09:45:00,21.94,22.0,21.88,21.92,204400.0,15.9182,15.9617,15.8747,15.9037,204400.0
2009-04-20 09:50:00,21.92,21.93,21.81,21.85,77400.0,15.9037,15.9109,15.8239,15.8529,77400.0
2009-04-20 09:55:00,21.85,21.89,21.82,21.89,92200.0,15.8529,15.8819,15.8311,15.8819,92200.0
2009-04-20 10:00:00,21.87,21.88,21.79,21.81,92000.0,15.8674,15.8747,15.8094,15.8239,92000.0
2009-04-20 10:05:00,21.81,21.84,21.75,21.77,85200.0,15.8239,15.8456,15.7803,15.7948,85200.0
2009-04-20 10:10:00,21.77,21.78,21.7,21.75,103600.0,15.7948,15.8021,15.7441,15.7803,103600.0
2009-04-20 10:15:00,21.75,21.75,21.67,21.7,150400.0,15.7803,15.7803,15.7223,15.7441,150400.0
2009-04-20 10:20:00,21.69,21.7,21.62,21.64,114200.0,15.7368,15.7441,15.686,15.7005,114200.0
2009-04-20 10:25:00,21.63,21.65,21.59,21.6,59200.0,15.6933,15.7078,15.6642,15.6715,59200.0
2009-04-20 10:30:00,21.6,21.6,21.5,21.51,147800.0,15.6715,15.6715,15.599,15.6062,147800.0
2009-04-20 10:35:00,21.52,21.53,21.51,21.53,51600.0,15.6135,15.6207,15.6062,15.6207,51600.0
2009-04-20 10:40:00,21.53,21.53,21.51,21.52,35600.0,15.6207,15.6207,15.6062,15.6135,35600.0
2009-04-20 10:45:00,21.52,21.52,21.44,21.48,66000.0,15.6135,15.6135,15.5554,15.5844,66000.0
2009-04-20 10:50:00,21.48,21.48,21.4,21.48,61200.0,15.5844,15.5844,15.5264,15.5844,61200.0
2009-04-20 10:55:00,21.48,21.48,21.34,21.35,90800.0,15.5844,15.5844,15.4829,15.4901,90800.0
2009-04-20 11:00:00,21.35,21.36,21.3,21.32,87200.0,15.4901,15.4974,15.4538,15.4684,87200.0
2009-04-20 11:05:00,21.32,21.36,21.32,21.35,67600.0,15.4684,15.4974,15.4684,15.4901,67600.0
2009-04-20 11:10:00,21.36,21.36,21.32,21.35,40800.0,15.4974,15.4974,15.4684,15.4901,40800.0
2009-04-20 11:15:00,21.35,21.36,21.34,21.35,49000.0,15.4901,15.4974,15.4829,15.4901,49000.0
2009-04-20 11:20:00,21.35,21.36,21.32,21.34,96400.0,15.4901,15.4974,15.4684,15.4829,96400.0
2009-04-20 11:25:00,21.35,21.36,21.33,21.35,43400.0,15.4901,15.4974,15.4756,15.4901,43400.0
2009-04-20 11:30:00,21.35,21.36,21.3,21.33,76600.0,15.4901,15.4974,15.4538,15.4756,76600.0
2009-04-20 11:35:00,21.33,21.34,21.31,21.34,33400.0,15.4756,15.4829,15.4611,15.4829,33400.0
2009-04-20 11:40:00,21.34,21.41,21.34,21.39,73000.0,15.4829,15.5337,15.4829,15.5191,73000.0
2009-04-20 11:45:00,21.39,21.47,21.38,21.47,45800.0,15.5191,15.5772,15.5119,15.5772,45800.0
2009-04-20 11:50:00,21.46,21.56,21.46,21.53,45200.0,15.5699,15.6425,15.5699,15.6207,45200.0
2009-04-20 11:55:00,21.53,21.55,21.47,21.49,55400.0,15.6207,15.6352,15.5772,15.5917,55400.0
2009-04-20 12:00:00,21.49,21.5,21.43,21.44,25200.0,15.5917,15.599,15.5482,15.5554,25200.0
2009-04-20 12:05:00,21.45,21.47,21.43,21.45,25600.0,15.5627,15.5772,15.5482,15.5627,25600.0
2009-04-20 12:10:00,21.45,21.5,21.44,21.5,23800.0,15.5627,15.599,15.5554,15.599,23800.0
2009-04-20 12:15:00,21.5,21.51,21.47,21.48,20200.0,15.599,15.6062,15.5772,15.5844,20200.0
2009-04-20 12:20:00,21.48,21.54,21.48,21.5,36600.0,15.5844,15.628,15.5844,15.599,36600.0
2009-04-20 12:25:00,21.5,21.54,21.5,21.54,13800.0,15.599,15.628,15.599,15.628,13800.0
2009-04-20 12:30:00,21.53,21.54,21.52,21.54,29200.0,15.6207,15.628,15.6135,15.628,29200.0
2009-04-20 12:35:00,21.55,21.57,21.53,21.54,32200.0,15.6352,15.6497,15.6207,15.628,32200.0
2009-04-20 12:40:00,21.54,21.59,21.54,21.59,20200.0,15.628,15.6642,15.628,15.6642,20200.0
2009-04-20 12:45:00,21.59,21.59,21.55,21.56,26400.0,15.6642,15.6642,15.6352,15.6425,26400.0
2009-04-20 12:50:00,21.56,21.59,21.53,21.59,25800.0,15.6425,15.6642,15.6207,15.6642,25800.0
2009-04-20 12:55:00,21.59,21.65,21.59,21.65,25000.0,15.6642,15.7078,15.6642,15.7078,25000.0
2009-04-20 13:00:00,21.64,21.64,21.56,21.58,42400.0,15.7005,15.7005,15.6425,15.657,42400.0
2009-04-20 13:05:00,21.57,21.59,21.52,21.52,37800.0,15.6497,15.6642,15.6135,15.6135,37800.0
2009-04-20 13:10:00,21.53,22.29,21.5,21.52,38000.0,15.6207,16.1721,15.599,15.6135,38000.0
2009-04-20 13:15:00,21.52,21.53,21.52,21.53,18000.0,15.6135,15.6207,15.6135,15.6207,18000.0
2009-04-20 13:20:00,21.53,21.53,21.51,21.52,66800.0,15.6207,15.6207,15.6062,15.6135,66800.0
2009-04-20 13:25:00,21.52,21.53,21.49,21.49,29200.0,15.6135,15.6207,15.5917,15.5917,29200.0
2009-04-20 13:30:00,21.49,21.51,21.47,21.5,48400.0,15.5917,15.6062,15.5772,15.599,48400.0
2009-04-20 13:35:00,21.5,21.51,21.49,21.5,31200.0,15.599,15.6062,15.5917,15.599,31200.0
2009-04-20 13:40:00,21.51,21.55,21.51,21.54,41200.0,15.6062,15.6352,15.6062,15.628,41200.0
2009-04-20 13:45:00,21.54,21.55,21.52,21.54,53000.0,15.628,15.6352,15.6135,15.628,53000.0
2009-04-20 13:50:00,21.54,21.56,21.53,21.56,24600.0,15.628,15.6425,15.6207,15.6425,24600.0
2009-04-20 13:55:00,21.56,21.59,21.56,21.58,30800.0,15.6425,15.6642,15.6425,15.657,30800.0
2009-04-20 14:00:00,21.58,21.6,21.55,21.59,63000.0,15.657,15.6715,15.6352,15.6642,63000.0
2009-04-20 14:05:00,21.6,21.61,21.59,21.59,45400.0,15.6715,15.6788,15.6642,15.6642,45400.0
2009-04-20 14:10:00,21.59,21.59,21.57,21.58,31800.0,15.6642,15.6642,15.6497,15.657,31800.0
2009-04-20 14:15:00,21.57,21.58,21.56,21.56,20600.0,15.6497,15.657,15.6425,15.6425,20600.0
2009-04-20 14:20:00,21.56,21.61,21.56,21.61,42200.0,15.6425,15.6788,15.6425,15.6788,42200.0
2009-04-20 14:25:00,21.6,21.66,21.6,21.66,65200.0,15.6715,15.715,15.6715,15.715,65200.0
2009-04-20 14:30:00,21.66,21.7,21.65,21.66,53800.0,15.715,15.7441,15.7078,15.715,53800.0
2009-04-20 14:35:00,21.66,21.67,21.63,21.65,84200.0,15.715,15.7223,15.6933,15.7078,84200.0
2009-04-20 14:40:00,21.65,21.69,21.64,21.68,37000.0,15.7078,15.7368,15.7005,15.7295,37000.0
2009-04-20 14:45:00,21.68,21.7,21.68,21.68,40600.0,15.7295,15.7441,15.7295,15.7295,40600.0
2009-04-20 14:50:00,21.68,21.69,21.63,21.63,175200.0,15.7295,15.7368,15.6933,15.6933,175200.0
2009-04-20 14:55:00,21.63,21.67,21.61,21.65,77000.0,15.6933,15.7223,15.6788,15.7078,77000.0
2009-04-20 15:00:00,21.65,21.68,21.64,21.68,65000.0,15.7078,15.7295,15.7005,15.7295,65000.0
2009-04-20 15:05:00,21.67,21.72,21.66,21.7,86600.0,15.7223,15.7586,15.715,15.7441,86600.0
2009-04-20 15:10:00,21.71,21.71,21.65,21.66,50400.0,15.7513,15.7513,15.7078,15.715,50400.0
2009-04-20 15:15:00,21.66,21.66,21.59,21.6,72600.0,15.715,15.715,15.6642,15.6715,72600.0
2009-04-20 15:20:00,21.6,21.63,21.57,21.62,80000.0,15.6715,15.6933,15.6497,15.686,80000.0
2009-04-20 15:25:00,21.63,21.63,21.57,21.61,61200.0,15.6933,15.6933,15.6497,15.6788,61200.0
2009-04-20 15:30:00,21.6,21.72,21.6,21.68,100600.0,15.6715,15.7586,15.6715,15.7295,100600.0
2009-04-20 15:35:00,21.68,21.7,21.6,21.61,66600.0,15.7295,15.7441,15.6715,15.6788,66600.0
2009-04-20 15:40:00,21.61,21.68,21.6,21.65,118200.0,15.6788,15.7295,15.6715,15.7078,118200.0
2009-04-20 15:45:00,21.65,21.7,21.63,21.67,154800.0,15.7078,15.7441,15.6933,15.7223,154800.0
2009-04-20 15:50:00,21.67,21.68,21.64,21.65,193200.0,15.7223,15.7295,15.7005,15.7078,193200.0
2009-04-20 15:55:00,21.65,21.67,21.61,21.61,268000.0,15.7078,15.7223,15.6788,15.6788,268000.0
2009-04-21 09:30:00,21.4,21.53,21.25,21.33,126000.0,15.5264,15.6207,15.4176,15.4756,126000.0
2009-04-21 09:35:00,21.3,21.49,21.18,21.49,176800.0,15.4538,15.5917,15.3668,15.5917,176800.0
2009-04-21 09:40:00,21.48,21.58,21.43,21.5,112400.0,15.5844,15.657,15.5482,15.599,112400.0
2009-04-21 09:45:00,21.5,21.6,21.43,21.45,96200.0,15.599,15.6715,15.5482,15.5627,96200.0
2009-04-21 09:50:00,21.45,21.61,21.39,21.55,223000.0,15.5627,15.6788,15.5191,15.6352,223000.0
2009-04-21 09:55:00,21.55,21.6,21.45,21.5,119200.0,15.6352,15.6715,15.5627,15.599,119200.0
2009-04-21 10:00:00,21.5,21.53,21.33,21.45,64800.0,15.599,15.6207,15.4756,15.5627,64800.0
2009-04-21 10:05:00,21.44,21.56,21.44,21.51,75800.0,15.5554,15.6425,15.5554,15.6062,75800.0
2009-04-21 10:10:00,21.5,21.51,21.32,21.34,148800.0,15.599,15.6062,15.4684,15.4829,148800.0
2009-04-21 10:15:00,21.33,21.34,21.21,21.22,97000.0,15.4756,15.4829,15.3885,15.3958,97000.0
2009-04-21 10:20:00,21.2,21.21,21.13,21.18,100600.0,15.3813,15.3885,15.3305,15.3668,100600.0
2009-04-21 10:25:00,21.19,21.27,21.18,21.26,31000.0,15.374,15.4321,15.3668,15.4248,31000.0
2009-04-21 10:30:00,21.26,21.28,21.18,21.24,87600.0,15.4248,15.4393,15.3668,15.4103,87600.0
2009-04-21 10:35:00,21.25,21.42,21.25,21.41,52800.0,15.4176,15.5409,15.4176,15.5337,52800.0
2009-04-21 10:40:00,21.42,21.54,21.41,21.5,51200.0,15.5409,15.628,15.5337,15.599,51200.0
2009-04-21 10:45:00,21.52,21.52,21.47,21.5,40400.0,15.6135,15.6135,15.5772,15.599,40400.0
2009-04-21 10:50:00,21.5,21.5,21.48,21.5,33000.0,15.599,15.599,15.5844,15.599,33000.0
2009-04-21 10:55:00,21.5,21.54,21.5,21.53,48000.0,15.599,15.628,15.599,15.6207,48000.0
2009-04-21 11:00:00,21.53,21.6,21.53,21.58,21800.0,15.6207,15.6715,15.6207,15.657,21800.0
2009-04-21 11:05:00,21.57,21.65,21.57,21.58,44800.0,15.6497,15.7078,15.6497,15.657,44800.0
2009-04-21 11:10:00,21.58,21.64,21.56,21.6,43000.0,15.657,15.7005,15.6425,15.6715,43000.0
2009-04-21 11:15:00,21.6,21.67,21.6,21.67,44400.0,15.6715,15.7223,15.6715,15.7223,44400.0
2009-04-21 11:20:00,21.67,21.73,21.66,21.71,42600.0,15.7223,15.7658,15.715,15.7513,42600.0
2009-04-21 11:25:00,21.72,21.72,21.64,21.64,30000.0,15.7586,15.7586,15.7005,15.7005,30000.0
2009-04-21 11:30:00,21.64,21.65,21.57,21.58,81600.0,15.7005,15.7078,15.6497,15.657,81600.0
2009-04-21 11:35:00,21.59,21.6,21.52,21.54,92600.0,15.6642,15.6715,15.6135,15.628,92600.0
2009-04-21 11:40:00,21.54,21.54,21.5,21.5,107800.0,15.628,15.628,15.599,15.599,107800.0
2009-04-21 11:45:00,21.5,21.62,21.5,21.61,88800.0,15.599,15.686,15.599,15.6788,88800.0
2009-04-21 11:50:00,21.61,21.62,21.52,21.52,85400.0,15.6788,15.686,15.6135,15.6135,85400.0
2009-04-21 11:55:00,21.52,21.56,21.47,21.47,54400.0,15.6135,15.6425,15.5772,15.5772,54400.0
2009-04-21 12:00:00,21.47,21.55,21.45,21.55,40600.0,15.5772,15.6352,15.5627,15.6352,40600.0
2009-04-21 12:05:00,21.56,21.6,21.51,21.6,53400.0,15.6425,15.6715,15.6062,15.6715,53400.0
2009-04-21 12:10:00,21.6,21.61,21.55,21.58,32200.0,15.6715,15.6788,15.6352,15.657,32200.0
2009-04-21 12:15:00,21.58,21.63,21.58,21.63,25000.0,15.657,15.6933,15.657,15.6933,25000.0
2009-04-21 12:20:00,21.62,21.66,21.58,21.59,48400.0,15.686,15.715,15.657,15.6642,48400.0
2009-04-21 12:25:00,21.61,21.67,21.58,21.58,37200.0,15.6788,15.7223,15.657,15.657,37200.0
2009-04-21 12:30:00,21.58,21.64,21.57,21.61,35400.0,15.657,15.7005,15.6497,15.6788,35400.0
2009-04-21 12:35:00,21.61,21.68,21.59,21.63,51600.0,15.6788,15.7295,15.6642,15.6933,51600.0
2009-04-21 12:40:00,21.64,21.67,21.63,21.66,25200.0,15.7005,15.7223,15.6933,15.715,25200.0
2009-04-21 12:45:00,21.66,21.72,21.66,21.7,27600.0,15.715,15.7586,15.715,15.7441,27600.0
2009-04-21 12:50:00,21.72,21.76,21.71,21.75,29400.0,15.7586,15.7876,15.7513,15.7803,29400.0
2009-04-21 12:55:00,21.75,21.75,21.64,21.65,33400.0,15.7803,15.7803,15.7005,15.7078,33400.0
2009-04-21 13:00:00,21.64,21.65,21.6,21.61,34200.0,15.7005,15.7078,15.6715,15.6788,34200.0
2009-04-21 13:05:00,21.61,21.64,21.61,21.62,43800.0,15.6788,15.7005,15.6788,15.686,43800.0
2009-04-21 13:10:00,21.62,21.65,21.62,21.62,63200.0,15.686,15.7078,15.686,15.686,63200.0
2009-04-21 13:15:00,21.62,21.63,21.55,21.55,47000.0,15.686,15.6933,15.6352,15.6352,47000.0
2009-04-21 13:20:00,21.55,21.59,21.53,21.53,55800.0,15.6352,15.6642,15.6207,15.6207,55800.0
2009-04-21 13:25:00,21.53,21.58,21.53,21.57,33400.0,15.6207,15.657,15.6207,15.6497,33400.0
2009-04-21 13:30:00,21.56,21.57,21.49,21.52,53600.0,15.6425,15.6497,15.5917,15.6135,53600.0
2009-04-21 13:35:00,21.52,21.54,21.5,21.5,56800.0,15.6135,15.628,15.599,15.599,56800.0
2009-04-21 13:40:00,21.5,21.54,21.49,21.5,65800.0,15.599,15.628,15.5917,15.599,65800.0
2009-04-21 13:45:00,21.5,21.58,21.5,21.57,29000.0,15.599,15.657,15.599,15.6497,29000.0
2009-04-21 13:50:00,21.57,21.58,21.54,21.58,25800.0,15.6497,15.657,15.628,15.657,25800.0
2009-04-21 13:55:00,21.57,21.59,21.55,21.57,21800.0,15.6497,15.6642,15.6352,15.6497,21800.0
2009-04-21 14:00:00,21.57,21.63,21.57,21.58,50400.0,15.6497,15.6933,15.6497,15.657,50400.0
2009-04-21 14:05:00,21.58,21.59,21.56,21.59,25800.0,15.657,15.6642,15.6425,15.6642,25800.0
2009-04-21 14:10:00,21.59,21.61,21.54,21.54,27200.0,15.6642,15.6788,15.628,15.628,27200.0
2009-04-21 14:15:00,21.53,21.53,21.5,21.52,20000.0,15.6207,15.6207,15.599,15.6135,20000.0
2009-04-21 14:20:00,21.53,21.56,21.52,21.55,35800.0,15.6207,15.6425,15.6135,15.6352,35800.0
2009-04-21 14:25:00,21.56,21.65,21.55,21.65,41200.0,15.6425,15.7078,15.6352,15.7078,41200.0
2009-04-21 14:30:00,21.66,21.71,21.66,21.71,39200.0,15.715,15.7513,15.715,15.7513,39200.0
2009-04-21 14:35:00,21.7,21.73,21.7,21.71,26600.0,15.7441,15.7658,15.7441,15.7513,26600.0
2009-04-21 14:40:00,21.72,21.74,21.71,21.73,24400.0,15.7586,15.7731,15.7513,15.7658,24400.0
2009-04-21 14:45:00,21.73,21.79,21.71,21.71,34800.0,15.7658,15.8094,15.7513,15.7513,34800.0
2009-04-21 14:50:00,21.73,21.74,21.64,21.64,53800.0,15.7658,15.7731,15.7005,15.7005,53800.0
2009-04-21 14:55:00,21.65,21.7,21.65,21.65,28800.0,15.7078,15.7441,15.7078,15.7078,28800.0
2009-04-21 15:00:00,21.64,21.7,21.62,21.65,105800.0,15.7005,15.7441,15.686,15.7078,105800.0
2009-04-21 15:05:00,21.65,21.77,21.64,21.75,58600.0,15.7078,15.7948,15.7005,15.7803,58600.0
2009-04-21 15:10:00,21.75,21.79,21.73,21.78,56400.0,15.7803,15.8094,15.7658,15.8021,56400.0
2009-04-21 15:15:00,21.78,21.86,21.78,21.83,38400.0,15.8021,15.8601,15.8021,15.8384,38400.0
2009-04-21 15:20:00,21.83,21.84,21.77,21.77,41800.0,15.8384,15.8456,15.7948,15.7948,41800.0
2009-04-21 15:25:00,21.77,21.82,21.73,21.73,44400.0,15.7948,15.8311,15.7658,15.7658,44400.0
2009-04-21 15:30:00,21.73,21.8,21.72,21.76,65200.0,15.7658,15.8166,15.7586,15.7876,65200.0
2009-04-21 15:35:00,21.77,21.77,21.7,21.77,79200.0,15.7948,15.7948,15.7441,15.7948,79200.0
2009-04-21 15:40:00,21.77,21.78,21.65,21.67,91400.0,15.7948,15.8021,15.7078,15.7223,91400.0
2009-04-21 15:45:00,21.67,21.75,21.66,21.66,107200.0,15.7223,15.7803,15.715,15.715,107200.0
2009-04-21 15:50:00,21.66,21.77,21.66,21.76,92200.0,15.715,15.7948,15.715,15.7876,92200.0
2009-04-21 15:55:00,21.77,21.83,21.77,21.82,166200.0,15.7948,15.8384,15.7948,15.8311,166200.0
2009-04-22 09:30:00,21.4,21.7,21.4,21.7,42400.0,15.5264,15.7441,15.5264,15.7441,42400.0
2009-04-22 09:35:00,21.66,21.81,21.66,21.74,36800.0,15.715,15.8239,15.715,15.7731,36800.0
2009-04-22 09:40:00,21.75,21.75,21.63,21.64,63000.0,15.7803,15.7803,15.6933,15.7005,63000.0
2009-04-22 09:45:00,21.64,21.64,21.5,21.52,27800.0,15.7005,15.7005,15.599,15.6135,27800.0
2009-04-22 09:50:00,21.5,21.64,21.49,21.56,48800.0,15.599,15.7005,15.5917,15.6425,48800.0
2009-04-22 09:55:00,21.57,21.66,21.57,21.58,20400.0,15.6497,15.715,15.6497,15.657,20400.0
2009-04-22 10:00:00,21.59,21.74,21.59,21.74,19200.0,15.6642,15.7731,15.6642,15.7731,19200.0
2009-04-22 10:05:00,21.75,21.88,21.75,21.84,30400.0,15.7803,15.8747,15.7803,15.8456,30400.0
2009-04-22 10:10:00,21.84,21.95,21.77,21.95,37600.0,15.8456,15.9254,15.7948,15.9254,37600.0
2009-04-22 10:15:00,21.95,22.01,21.94,22.0,50800.0,15.9254,15.969,15.9182,15.9617,50800.0
2009-04-22 10:20:00,22.01,22.2,22.01,22.09,92200.0,15.969,16.1068,15.969,16.027,92200.0
2009-04-22 10:25:00,22.09,22.25,22.09,22.25,67200.0,16.027,16.1431,16.027,16.1431,67200.0
2009-04-22 10:30:00,22.25,22.29,22.2,22.2,85800.0,16.1431,16.1721,16.1068,16.1068,85800.0
2009-04-22 10:35:00,22.21,22.26,22.2,22.25,33000.0,16.1141,16.1504,16.1068,16.1431,33000.0
2009-04-22 10:40:00,22.25,22.29,22.2,22.23,30200.0,16.1431,16.1721,16.1068,16.1286,30200.0
2009-04-22 10:45:00,22.22,22.26,22.22,22.24,25600.0,16.1213,16.1504,16.1213,16.1358,25600.0
2009-04-22 10:50:00,22.23,22.25,22.2,22.21,16800.0,16.1286,16.1431,16.1068,16.1141,16800.0
2009-04-22 10:55:00,22.2,22.25,22.16,22.16,45000.0,16.1068,16.1431,16.0778,16.0778,45000.0
2009-04-22 11:00:00,22.17,22.25,22.17,22.18,40800.0,16.0851,16.1431,16.0851,16.0923,40800.0
2009-04-22 11:05:00,22.18,22.24,22.16,22.2,43400.0,16.0923,16.1358,16.0778,16.1068,43400.0
2009-04-22 11:10:00,22.2,22.2,22.14,22.14,45800.0,16.1068,16.1068,16.0633,16.0633,45800.0
2009-04-22 11:15:00,22.15,22.17,22.14,22.14,29000.0,16.0705,16.0851,16.0633,16.0633,29000.0
2009-04-22 11:20:00,22.14,22.16,22.11,22.16,41600.0,16.0633,16.0778,16.0415,16.0778,41600.0
2009-04-22 11:25:00,22.16,22.17,22.11,22.13,35400.0,16.0778,16.0851,16.0415,16.056,35400.0
2009-04-22 11:30:00,22.14,22.18,22.13,22.13,35000.0,16.0633,16.0923,16.056,16.056,35000.0
2009-04-22 11:35:00,22.13,22.17,22.12,22.16,34600.0,16.056,16.0851,16.0488,16.0778,34600.0
2009-04-22 11:40:00,22.16,22.17,22.14,22.14,42800.0,16.0778,16.0851,16.0633,16.0633,42800.0
2009-04-22 11:45:00,22.14,22.18,22.14,22.16,22800.0,16.0633,16.0923,16.0633,16.0778,22800.0
2009-04-22 11:50:00,22.16,22.16,22.14,22.16,24000.0,16.0778,16.0778,16.0633,16.0778,24000.0
2009-04-22 11:55:00,22.16,22.18,22.16,22.17,30000.0,16.0778,16.0923,16.0778,16.0851,30000.0
2009-04-22 12:00:00,22.17,22.17,22.11,22.11,26400.0,16.0851,16.0851,16.0415,16.0415,26400.0
2009-04-22 12:05:00,22.11,22.14,22.11,22.14,36600.0,16.0415,16.0633,16.0415,16.0633,36600.0
2009-04-22 12:10:00,22.14,22.18,22.14,22.17,19200.0,16.0633,16.0923,16.0633,16.0851,19200.0
2009-04-22 12:15:00,22.17,22.17,22.15,22.16,21200.0,16.0851,16.0851,16.0705,16.0778,21200.0
2009-04-22 12:20:00,22.15,22.17,22.14,22.15,33200.0,16.0705,16.0851,16.0633,16.0705,33200.0
2009-04-22 12:25:00,22.15,22.15,22.07,22.07,39400.0,16.0705,16.0705,16.0125,16.0125,39400.0
2009-04-22 12:30:00,22.07,22.08,22.03,22.04,22000.0,16.0125,16.0198,15.9835,15.9907,22000.0
2009-04-22 12:35:00,22.04,22.04,21.99,22.04,38800.0,15.9907,15.9907,15.9545,15.9907,38800.0
2009-04-22 12:40:00,22.03,22.03,21.91,21.91,43800.0,15.9835,15.9835,15.8964,15.8964,43800.0
2009-04-22 12:45:00,21.91,21.91,21.84,21.85,40800.0,15.8964,15.8964,15.8456,15.8529,40800.0
2009-04-22 12:50:00,21.85,21.86,21.82,21.83,28400.0,15.8529,15.8601,15.8311,15.8384,28400.0
2009-04-22 12:55:00,21.83,21.93,21.83,21.91,32000.0,15.8384,15.9109,15.8384,15.8964,32000.0
2009-04-22 13:00:00,21.9,21.96,21.86,21.89,28400.0,15.8892,15.9327,15.8601,15.8819,28400.0
2009-04-22 13:05:00,21.89,21.95,21.88,21.92,19600.0,15.8819,15.9254,15.8747,15.9037,19600.0
2009-04-22 13:10:00,21.91,21.93,21.84,21.9,27200.0,15.8964,15.9109,15.8456,15.8892,27200.0
2009-04-22 13:15:00,21.9,21.99,21.9,21.96,25800.0,15.8892,15.9545,15.8892,15.9327,25800.0
2009-04-22 13:20:00,21.96,22.0,21.96,21.99,22600.0,15.9327,15.9617,15.9327,15.9545,22600.0
2009-04-22 13:25:00,21.99,22.09,21.99,22.07,25200.0,15.9545,16.027,15.9545,16.0125,25200.0
2009-04-22 13:30:00,22.07,22.16,22.07,22.12,29400.0,16.0125,16.0778,16.0125,16.0488,29400.0
2009-04-22 13:35:00,22.16,22.19,22.16,22.18,24600.0,16.0778,16.0996,16.0778,16.0923,24600.0
2009-04-22 13:40:00,22.18,22.19,22.14,22.15,15800.0,16.0923,16.0996,16.0633,16.0705,15800.0
2009-04-22 13:45:00,22.13,22.18,22.09,22.17,18800.0,16.056,16.0923,16.027,16.0851,18800.0
2009-04-22 13:50:00,22.17,22.2,22.16,22.17,19000.0,16.0851,16.1068,16.0778,16.0851,19000.0
2009-04-22 13:55:00,22.17,22.18,22.07,22.13,47200.0,16.0851,16.0923,16.0125,16.056,47200.0
2009-04-22 14:00:00,22.13,22.17,22.13,22.15,59200.0,16.056,16.0851,16.056,16.0705,59200.0
2009-04-22 14:05:00,22.15,22.23,22.15,22.21,31200.0,16.0705,16.1286,16.0705,16.1141,31200.0
2009-04-22 14:10:00,22.21,22.25,22.18,22.25,36800.0,16.1141,16.1431,16.0923,16.1431,36800.0
2009-04-22 14:15:00,22.25,22.34,22.25,22.31,100400.0,16.1431,16.2084,16.1431,16.1866,100400.0
2009-04-22 14:20:00,22.3,22.36,22.3,22.32,26600.0,16.1794,16.2229,16.1794,16.1939,26600.0
2009-04-22 14:25:00,22.32,22.35,22.3,22.31,40200.0,16.1939,16.2157,16.1794,16.1866,40200.0
2009-04-22 14:30:00,22.31,22.42,22.31,22.42,77400.0,16.1866,16.2664,16.1866,16.2664,77400.0
2009-04-22 14:35:00,22.42,22.58,22.42,22.58,120000.0,16.2664,16.3825,16.2664,16.3825,120000.0
2009-04-22 14:40:00,22.58,22.61,22.55,22.56,78000.0,16.3825,16.4043,16.3608,16.368,78000.0
2009-04-22 14:45:00,22.56,22.58,22.55,22.56,23600.0,16.368,16.3825,16.3608,16.368,23600.0
2009-04-22 14:50:00,22.55,22.57,22.54,22.56,39200.0,16.3608,16.3753,16.3535,16.368,39200.0
2009-04-22 14:55:00,22.56,22.57,22.44,22.46,58200.0,16.368,16.3753,16.281,16.2955,58200.0
2009-04-22 15:00:00,22.45,22.5,22.38,22.5,61200.0,16.2882,16.3245,16.2374,16.3245,61200.0
2009-04-22 15:05:00,22.5,22.52,22.44,22.5,48200.0,16.3245,16.339,16.281,16.3245,48200.0
2009-04-22 15:10:00,22.5,22.64,22.5,22.6,62400.0,16.3245,16.4261,16.3245,16.397,62400.0
2009-04-22 15:15:00,22.61,22.64,22.43,22.46,56800.0,16.4043,16.4261,16.2737,16.2955,56800.0
2009-04-22 15:20:00,22.46,22.55,22.43,22.49,55200.0,16.2955,16.3608,16.2737,16.3172,55200.0
2009-04-22 15:25:00,22.49,22.5,22.43,22.5,54000.0,16.3172,16.3245,16.2737,16.3245,54000.0
2009-04-22 15:30:00,22.49,22.51,22.43,22.5,64600.0,16.3172,16.3317,16.2737,16.3245,64600.0
2009-04-22 15:35:00,22.5,22.5,22.27,22.3,86200.0,16.3245,16.3245,16.1576,16.1794,86200.0
2009-04-22 15:40:00,22.3,22.36,22.21,22.28,83600.0,16.1794,16.2229,16.1141,16.1649,83600.0
2009-04-22 15:45:00,22.28,22.31,22.15,22.18,65800.0,16.1649,16.1866,16.0705,16.0923,65800.0
2009-04-22 15:50:00,22.17,22.23,22.09,22.1,94400.0,16.0851,16.1286,16.027,16.0343,94400.0
2009-04-22 15:55:00,22.1,22.11,21.93,22.02,206800.0,16.0343,16.0415,15.9109,15.9762,206800.0
2009-04-23 09:30:00,22.05,22.23,21.77,21.88,82600.0,15.998,16.1286,15.7948,15.8747,82600.0
2009-04-23 09:35:00,21.88,21.92,21.75,21.79,44800.0,15.8747,15.9037,15.7803,15.8094,44800.0
2009-04-23 09:40:00,21.75,21.79,21.69,21.74,62600.0,15.7803,15.8094,15.7368,15.7731,62600.0
2009-04-23 09:45:00,21.74,21.74,21.64,21.65,45000.0,15.7731,15.7731,15.7005,15.7078,45000.0
2009-04-23 09:50:00,21.65,21.74,21.65,21.72,51400.0,15.7078,15.7731,15.7078,15.7586,51400.0
2009-04-23 09:55:00,21.72,21.72,21.66,21.7,17800.0,15.7586,15.7586,15.715,15.7441,17800.0
2009-04-23 10:00:00,21.68,21.68,21.52,21.57,56800.0,15.7295,15.7295,15.6135,15.6497,56800.0
2009-04-23 10:05:00,21.57,21.66,21.55,21.64,31400.0,15.6497,15.715,15.6352,15.7005,31400.0
2009-04-23 10:10:00,21.64,21.7,21.62,21.62,29400.0,15.7005,15.7441,15.686,15.686,29400.0
2009-04-23 10:15:00,21.62,21.63,21.58,21.58,33800.0,15.686,15.6933,15.657,15.657,33800.0
2009-04-23 10:20:00,21.58,21.7,21.52,21.7,41200.0,15.657,15.7441,15.6135,15.7441,41200.0
2009-04-23 10:25:00,21.7,21.75,21.68,21.74,21800.0,15.7441,15.7803,15.7295,15.7731,21800.0
2009-04-23 10:30:00,21.73,21.73,21.65,21.66,33000.0,15.7658,15.7658,15.7078,15.715,33000.0
2009-04-23 10:35:00,21.66,21.81,21.66,21.72,42800.0,15.715,15.8239,15.715,15.7586,42800.0
2009-04-23 10:40:00,21.72,21.74,21.58,21.59,31600.0,15.7586,15.7731,15.657,15.6642,31600.0
2009-04-23 10:45:00,21.59,21.6,21.52,21.53,46000.0,15.6642,15.6715,15.6135,15.6207,46000.0
2009-04-23 10:50:00,21.54,21.57,21.51,21.52,46400.0,15.628,15.6497,15.6062,15.6135,46400.0
2009-04-23 10:55:00,21.52,21.56,21.47,21.48,39600.0,15.6135,15.6425,15.5772,15.5844,39600.0
2009-04-23 11:00:00,21.48,21.49,21.42,21.49,31800.0,15.5844,15.5917,15.5409,15.5917,31800.0
2009-04-23 11:05:00,21.49,21.5,21.4,21.41,32800.0,15.5917,15.599,15.5264,15.5337,32800.0
2009-04-23 11:10:00,21.4,21.43,21.31,21.32,65200.0,15.5264,15.5482,15.4611,15.4684,65200.0
2009-04-23 11:15:00,21.32,21.32,21.24,21.25,93800.0,15.4684,15.4684,15.4103,15.4176,93800.0
2009-04-23 11:20:00,21.25,21.38,21.24,21.33,73200.0,15.4176,15.5119,15.4103,15.4756,73200.0
2009-04-23 11:25:00,21.33,21.39,21.29,21.31,40800.0,15.4756,15.5191,15.4466,15.4611,40800.0
2009-04-23 11:30:00,21.32,21.34,21.25,21.28,52000.0,15.4684,15.4829,15.4176,15.4393,52000.0
2009-04-23 11:35:00,21.28,21.34,21.26,21.26,65800.0,15.4393,15.4829,15.4248,15.4248,65800.0
2009-04-23 11:40:00,21.25,21.29,21.23,21.25,52000.0,15.4176,15.4466,15.4031,15.4176,52000.0
2009-04-23 11:45:00,21.25,21.29,21.23,21.28,27000.0,15.4176,15.4466,15.4031,15.4393,27000.0
2009-04-23 11:50:00,21.28,21.3,21.21,21.23,38200.0,15.4393,15.4538,15.3885,15.4031,38200.0
2009-04-23 11:55:00,21.23,21.23,21.16,21.21,41200.0,15.4031,15.4031,15.3523,15.3885,41200.0
2009-04-23 12:00:00,21.23,21.24,21.2,21.24,13600.0,15.4031,15.4103,15.3813,15.4103,13600.0
2009-04-23 12:05:00,21.24,21.26,21.22,21.24,17800.0,15.4103,15.4248,15.3958,15.4103,17800.0
2009-04-23 12:10:00,21.24,21.34,21.24,21.34,18200.0,15.4103,15.4829,15.4103,15.4829,18200.0
2009-04-23 12:15:00,21.35,21.43,21.35,21.43,15400.0,15.4901,15.5482,15.4901,15.5482,15400.0
2009-04-23 12:20:00,21.43,21.43,21.39,21.4,14200.0,15.5482,15.5482,15.5191,15.5264,14200.0
2009-04-23 12:25:00,21.4,21.44,21.37,21.42,26600.0,15.5264,15.5554,15.5046,15.5409,26600.0
2009-04-23 12:30:00,21.43,21.45,21.36,21.4,23800.0,15.5482,15.5627,15.4974,15.5264,23800.0
2009-04-23 12:35:00,21.4,21.48,21.4,21.48,19000.0,15.5264,15.5844,15.5264,15.5844,19000.0
2009-04-23 12:40:00,21.48,21.55,21.48,21.51,20600.0,15.5844,15.6352,15.5844,15.6062,20600.0
2009-04-23 12:45:00,21.52,21.53,21.5,21.5,12000.0,15.6135,15.6207,15.599,15.599,12000.0
2009-04-23 12:50:00,21.5,21.53,21.5,21.53,13400.0,15.599,15.6207,15.599,15.6207,13400.0
2009-04-23 12:55:00,21.52,21.57,21.52,21.55,19200.0,15.6135,15.6497,15.6135,15.6352,19200.0
2009-04-23 13:00:00,21.55,21.64,21.55,21.62,17400.0,15.6352,15.7005,15.6352,15.686,17400.0
2009-04-23 13:05:00,21.62,21.64,21.61,21.61,21000.0,15.686,15.7005,15.6788,15.6788,21000.0
2009-04-23 13:10:00,21.61,21.62,21.55,21.58,31800.0,15.6788,15.686,15.6352,15.657,31800.0
2009-04-23 13:15:00,21.58,21.65,21.54,21.65,24200.0,15.657,15.7078,15.628,15.7078,24200.0
2009-04-23 13:20:00,21.65,21.72,21.64,21.7,19800.0,15.7078,15.7586,15.7005,15.7441,19800.0
2009-04-23 13:25:00,21.69,21.75,21.69,21.71,21800.0,15.7368,15.7803,15.7368,15.7513,21800.0
2009-04-23 13:30:00,21.7,21.72,21.68,21.71,24200.0,15.7441,15.7586,15.7295,15.7513,24200.0
2009-04-23 13:35:00,21.7,21.74,21.69,21.71,20400.0,15.7441,15.7731,15.7368,15.7513,20400.0
2009-04-23 13:40:00,21.71,21.73,21.67,21.68,34200.0,15.7513,15.7658,15.7223,15.7295,34200.0
2009-04-23 13:45:00,21.67,21.68,21.59,21.63,14600.0,15.7223,15.7295,15.6642,15.6933,14600.0
2009-04-23 13:50:00,21.63,21.63,21.57,21.6,23400.0,15.6933,15.6933,15.6497,15.6715,23400.0
2009-04-23 13:55:00,21.61,21.63,21.6,21.62,15400.0,15.6788,15.6933,15.6715,15.686,15400.0
2009-04-23 14:00:00,21.61,21.61,21.5,21.58,41600.0,15.6788,15.6788,15.599,15.657,41600.0
2009-04-23 14:05:00,21.58,21.6,21.53,21.53,21400.0,15.657,15.6715,15.6207,15.6207,21400.0
2009-04-23 14:10:00,21.53,21.55,21.49,21.53,24600.0,15.6207,15.6352,15.5917,15.6207,24600.0
2009-04-23 14:15:00,21.53,21.61,21.52,21.6,20800.0,15.6207,15.6788,15.6135,15.6715,20800.0
2009-04-23 14:20:00,21.58,21.6,21.56,21.59,34000.0,15.657,15.6715,15.6425,15.6642,34000.0
2009-04-23 14:25:00,21.59,21.64,21.57,21.62,28800.0,15.6642,15.7005,15.6497,15.686,28800.0
2009-04-23 14:30:00,21.63,21.64,21.6,21.63,33400.0,15.6933,15.7005,15.6715,15.6933,33400.0
2009-04-23 14:35:00,21.63,21.73,21.61,21.73,39200.0,15.6933,15.7658,15.6788,15.7658,39200.0
2009-04-23 14:40:00,21.73,21.77,21.7,21.72,26200.0,15.7658,15.7948,15.7441,15.7586,26200.0
2009-04-23 14:45:00,21.72,21.75,21.7,21.74,21600.0,15.7586,15.7803,15.7441,15.7731,21600.0
2009-04-23 14:50:00,21.73,21.73,21.68,21.68,31000.0,15.7658,15.7658,15.7295,15.7295,31000.0
2009-04-23 14:55:00,21.67,21.67,21.58,21.59,38200.0,15.7223,15.7223,15.657,15.6642,38200.0
2009-04-23 15:00:00,21.6,21.63,21.5,21.58,67400.0,15.6715,15.6933,15.599,15.657,67400.0
2009-04-23 15:05:00,21.57,21.57,21.51,21.54,38600.0,15.6497,15.6497,15.6062,15.628,38600.0
2009-04-23 15:10:00,21.54,21.54,21.46,21.5,58400.0,15.628,15.628,15.5699,15.599,58400.0
2009-04-23 15:15:00,21.5,21.5,21.43,21.47,33000.0,15.599,15.599,15.5482,15.5772,33000.0
2009-04-23 15:20:00,21.48,21.51,21.43,21.5,84600.0,15.5844,15.6062,15.5482,15.599,84600.0
2009-04-23 15:25:00,21.5,21.51,21.41,21.45,89800.0,15.599,15.6062,15.5337,15.5627,89800.0
2009-04-23 15:30:00,21.45,21.53,21.4,21.43,76000.0,15.5627,15.6207,15.5264,15.5482,76000.0
2009-04-23 15:35:00,21.43,21.49,21.41,21.49,54000.0,15.5482,15.5917,15.5337,15.5917,54000.0
2009-04-23 15:40:00,21.49,21.61,21.48,21.61,72200.0,15.5917,15.6788,15.5844,15.6788,72200.0
2009-04-23 15:45:00,21.62,21.66,21.58,21.65,129000.0,15.686,15.715,15.657,15.7078,129000.0
2009-04-23 15:50:00,21.65,21.77,21.62,21.75,120800.0,15.7078,15.7948,15.686,15.7803,120800.0
2009-04-23 15:55:00,21.74,21.74,21.68,21.71,151400.0,15.7731,15.7731,15.7295,15.7513,151400.0
2009-04-24 09:30:00,21.72,22.1,21.72,22.07,54400.0,15.7586,16.0343,15.7586,16.0125,54400.0
2009-04-24 09:35:00,22.07,22.1,21.98,22.1,26600.0,16.0125,16.0343,15.9472,16.0343,26600.0
2009-04-24 09:40:00,22.09,22.23,22.03,22.23,45400.0,16.027,16.1286,15.9835,16.1286,45400.0
2009-04-24 09:45:00,22.25,22.34,22.25,22.3,43200.0,16.1431,16.2084,16.1431,16.1794,43200.0
2009-04-24 09:50:00,22.28,22.34,22.2,22.25,40600.0,16.1649,16.2084,16.1068,16.1431,40600.0
2009-04-24 09:55:00,22.23,22.32,22.2,22.32,27400.0,16.1286,16.1939,16.1068,16.1939,27400.0
2009-04-24 10:00:00,22.32,22.45,22.32,22.43,69000.0,16.1939,16.2882,16.1939,16.2737,69000.0
2009-04-24 10:05:00,22.43,22.47,22.3,22.3,67800.0,16.2737,16.3027,16.1794,16.1794,67800.0
2009-04-24 10:10:00,22.29,22.34,22.24,22.3,47200.0,16.1721,16.2084,16.1358,16.1794,47200.0
2009-04-24 10:15:00,22.28,22.32,22.26,22.27,27600.0,16.1649,16.1939,16.1504,16.1576,27600.0
2009-04-24 10:20:00,22.27,22.28,22.2,22.24,50600.0,16.1576,16.1649,16.1068,16.1358,50600.0
2009-04-24 10:25:00,22.23,22.29,22.2,22.24,52400.0,16.1286,16.1721,16.1068,16.1358,52400.0
2009-04-24 10:30:00,22.24,22.29,22.23,22.28,18000.0,16.1358,16.1721,16.1286,16.1649,18000.0
2009-04-24 10:35:00,22.28,22.31,22.25,22.25,24800.0,16.1649,16.1866,16.1431,16.1431,24800.0
2009-04-24 10:40:00,22.25,22.27,22.24,22.25,46000.0,16.1431,16.1576,16.1358,16.1431,46000.0
2009-04-24 10:45:00,22.25,22.34,22.24,22.3,63200.0,16.1431,16.2084,16.1358,16.1794,63200.0
2009-04-24 10:50:00,22.3,22.33,22.27,22.31,24600.0,16.1794,16.2011,16.1576,16.1866,24600.0
2009-04-24 10:55:00,22.32,22.35,22.3,22.31,34000.0,16.1939,16.2157,16.1794,16.1866,34000.0
2009-04-24 11:00:00,22.32,22.35,22.3,22.3,31600.0,16.1939,16.2157,16.1794,16.1794,31600.0
2009-04-24 11:05:00,22.31,22.37,22.24,22.33,30600.0,16.1866,16.2302,16.1358,16.2011,30600.0
2009-04-24 11:10:00,22.34,22.45,22.34,22.43,54600.0,16.2084,16.2882,16.2084,16.2737,54600.0
2009-04-24 11:15:00,22.43,22.52,22.42,22.43,70400.0,16.2737,16.339,16.2664,16.2737,70400.0
2009-04-24 11:20:00,22.42,22.46,22.4,22.43,57600.0,16.2664,16.2955,16.2519,16.2737,57600.0
2009-04-24 11:25:00,22.43,22.43,22.32,22.4,68200.0,16.2737,16.2737,16.1939,16.2519,68200.0
2009-04-24 11:30:00,22.4,22.5,22.39,22.5,46200.0,16.2519,16.3245,16.2447,16.3245,46200.0
2009-04-24 11:35:00,22.49,22.51,22.45,22.51,62200.0,16.3172,16.3317,16.2882,16.3317,62200.0
2009-04-24 11:40:00,22.51,22.56,22.5,22.55,63200.0,16.3317,16.368,16.3245,16.3608,63200.0
2009-04-24 11:45:00,22.55,22.58,22.53,22.54,52200.0,16.3608,16.3825,16.3462,16.3535,52200.0
2009-04-24 11:50:00,22.54,22.57,22.52,22.56,14200.0,16.3535,16.3753,16.339,16.368,14200.0
2009-04-24 11:55:00,22.57,22.6,22.56,22.6,18200.0,16.3753,16.397,16.368,16.397,18200.0
2009-04-24 12:00:00,22.6,22.68,22.58,22.67,39000.0,16.397,16.4551,16.3825,16.4478,39000.0
2009-04-24 12:05:00,22.66,22.67,22.6,22.6,24000.0,16.4406,16.4478,16.397,16.397,24000.0
2009-04-24 12:10:00,22.6,22.6,22.53,22.56,60600.0,16.397,16.397,16.3462,16.368,60600.0
2009-04-24 12:15:00,22.55,22.58,22.53,22.58,34800.0,16.3608,16.3825,16.3462,16.3825,34800.0
2009-04-24 12:20:00,22.57,22.62,22.57,22.6,18200.0,16.3753,16.4115,16.3753,16.397,18200.0
2009-04-24 12:25:00,22.61,22.63,22.59,22.63,23800.0,16.4043,16.4188,16.3898,16.4188,23800.0
2009-04-24 12:30:00,22.63,22.65,22.62,22.63,24000.0,16.4188,16.4333,16.4115,16.4188,24000.0
2009-04-24 12:35:00,22.63,22.7,22.63,22.7,41000.0,16.4188,16.4696,16.4188,16.4696,41000.0
2009-04-24 12:40:00,22.7,22.72,22.68,22.71,50800.0,16.4696,16.4841,16.4551,16.4768,50800.0
2009-04-24 12:45:00,22.71,22.71,22.64,22.65,21800.0,16.4768,16.4768,16.4261,16.4333,21800.0
2009-04-24 12:50:00,22.64,22.69,22.62,22.65,67000.0,16.4261,16.4623,16.4115,16.4333,67000.0
2009-04-24 12:55:00,22.65,22.7,22.65,22.7,38600.0,16.4333,16.4696,16.4333,16.4696,38600.0
2009-04-24 13:00:00,22.68,22.7,22.67,22.67,37200.0,16.4551,16.4696,16.4478,16.4478,37200.0
2009-04-24 13:05:00,22.68,22.7,22.65,22.68,26400.0,16.4551,16.4696,16.4333,16.4551,26400.0
2009-04-24 13:10:00,22.68,22.7,22.68,22.68,33400.0,16.4551,16.4696,16.4551,16.4551,33400.0
2009-04-24 13:15:00,22.67,22.69,22.67,22.68,33000.0,16.4478,16.4623,16.4478,16.4551,33000.0
2009-04-24 13:20:00,22.68,22.7,22.62,22.64,165800.0,16.4551,16.4696,16.4115,16.4261,165800.0
2009-04-24 13:25:00,22.63,22.64,22.58,22.63,25400.0,16.4188,16.4261,16.3825,16.4188,25400.0
2009-04-24 13:30:00,22.63,22.63,22.56,22.57,35600.0,16.4188,16.4188,16.368,16.3753,35600.0
2009-04-24 13:35:00,22.58,22.58,22.53,22.57,21400.0,16.3825,16.3825,16.3462,16.3753,21400.0
2009-04-24 13:40:00,22.57,22.57,22.54,22.55,8800.0,16.3753,16.3753,16.3535,16.3608,8800.0
2009-04-24 13:45:00,22.55,22.58,22.55,22.57,17000.0,16.3608,16.3825,16.3608,16.3753,17000.0
2009-04-24 13:50:00,22.56,22.57,22.53,22.54,23800.0,16.368,16.3753,16.3462,16.3535,23800.0
2009-04-24 13:55:00,22.55,22.58,22.54,22.57,10600.0,16.3608,16.3825,16.3535,16.3753,10600.0
2009-04-24 14:00:00,22.57,22.65,22.46,22.55,68800.0,16.3753,16.4333,16.2955,16.3608,68800.0
2009-04-24 14:05:00,22.58,22.63,22.45,22.47,75400.0,16.3825,16.4188,16.2882,16.3027,75400.0
2009-04-24 14:10:00,22.49,22.52,22.32,22.37,47400.0,16.3172,16.339,16.1939,16.2302,47400.0
2009-04-24 14:15:00,22.39,22.47,22.36,22.45,27600.0,16.2447,16.3027,16.2229,16.2882,27600.0
2009-04-24 14:20:00,22.45,22.51,22.4,22.45,23000.0,16.2882,16.3317,16.2519,16.2882,23000.0
2009-04-24 14:25:00,22.45,22.51,22.41,22.5,30000.0,16.2882,16.3317,16.2592,16.3245,30000.0
2009-04-24 14:30:00,22.52,22.61,22.52,22.58,35200.0,16.339,16.4043,16.339,16.3825,35200.0
2009-04-24 14:35:00,22.59,22.66,22.57,22.65,38400.0,16.3898,16.4406,16.3753,16.4333,38400.0
2009-04-24 14:40:00,22.66,22.72,22.61,22.71,39400.0,16.4406,16.4841,16.4043,16.4768,39400.0
2009-04-24 14:45:00,22.72,22.77,22.65,22.7,45600.0,16.4841,16.5204,16.4333,16.4696,45600.0
2009-04-24 14:50:00,22.7,22.74,22.68,22.72,29600.0,16.4696,16.4986,16.4551,16.4841,29600.0
2009-04-24 14:55:00,22.73,22.75,22.7,22.75,28400.0,16.4914,16.5059,16.4696,16.5059,28400.0
2009-04-24 15:00:00,22.77,22.81,22.71,22.78,62000.0,16.5204,16.5494,16.4768,16.5276,62000.0
2009-04-24 15:05:00,22.78,22.88,22.78,22.85,78200.0,16.5276,16.6002,16.5276,16.5784,78200.0
2009-04-24 15:10:00,22.86,22.87,22.75,22.77,51600.0,16.5857,16.5929,16.5059,16.5204,51600.0
2009-04-24 15:15:00,22.76,22.79,22.74,22.75,29800.0,16.5131,16.5349,16.4986,16.5059,29800.0
2009-04-24 15:20:00,22.75,22.85,22.75,22.84,36600.0,16.5059,16.5784,16.5059,16.5712,36600.0
2009-04-24 15:25:00,22.84,22.84,22.75,22.79,32800.0,16.5712,16.5712,16.5059,16.5349,32800.0
2009-04-24 15:30:00,22.78,22.81,22.77,22.77,49000.0,16.5276,16.5494,16.5204,16.5204,49000.0
2009-04-24 15:35:00,22.76,22.79,22.68,22.78,53600.0,16.5131,16.5349,16.4551,16.5276,53600.0
2009-04-24 15:40:00,22.79,22.88,22.77,22.83,121000.0,16.5349,16.6002,16.5204,16.5639,121000.0
2009-04-24 15:45:00,22.85,22.89,22.82,22.88,71000.0,16.5784,16.6074,16.5567,16.6002,71000.0
2009-04-24 15:50:00,22.88,22.89,22.71,22.75,103200.0,16.6002,16.6074,16.4768,16.5059,103200.0
2009-04-24 15:55:00,22.75,22.76,22.6,22.68,188400.0,16.5059,16.5131,16.397,16.4551,188400.0
2009-04-27 09:30:00,22.41,22.41,22.03,22.04,7800.0,16.2592,16.2592,15.9835,15.9907,7800.0
2009-04-27 09:35:00,22.14,22.3,22.1,22.2,78400.0,16.0633,16.1794,16.0343,16.1068,78400.0
2009-04-27 09:40:00,22.18,22.27,22.11,22.15,62000.0,16.0923,16.1576,16.0415,16.0705,62000.0
2009-04-27 09:45:00,22.15,22.25,22.15,22.18,54600.0,16.0705,16.1431,16.0705,16.0923,54600.0
2009-04-27 09:50:00,22.21,22.32,22.17,22.3,37800.0,16.1141,16.1939,16.0851,16.1794,37800.0
2009-04-27 09:55:00,22.3,22.33,22.25,22.25,49000.0,16.1794,16.2011,16.1431,16.1431,49000.0
2009-04-27 10:00:00,22.27,22.29,22.17,22.2,56400.0,16.1576,16.1721,16.0851,16.1068,56400.0
2009-04-27 10:05:00,22.2,22.2,22.07,22.1,49600.0,16.1068,16.1068,16.0125,16.0343,49600.0
2009-04-27 10:10:00,22.09,22.09,21.96,22.01,62600.0,16.027,16.027,15.9327,15.969,62600.0
2009-04-27 10:15:00,22.02,22.25,21.96,22.23,53200.0,15.9762,16.1431,15.9327,16.1286,53200.0
2009-04-27 10:20:00,22.23,22.29,22.18,22.26,24800.0,16.1286,16.1721,16.0923,16.1504,24800.0
2009-04-27 10:25:00,22.26,22.27,22.24,22.27,10400.0,16.1504,16.1576,16.1358,16.1576,10400.0
2009-04-27 10:30:00,22.27,22.27,22.17,22.17,13600.0,16.1576,16.1576,16.0851,16.0851,13600.0
2009-04-27 10:35:00,22.18,22.35,22.18,22.35,27800.0,16.0923,16.2157,16.0923,16.2157,27800.0
2009-04-27 10:40:00,22.33,22.36,22.29,22.35,23000.0,16.2011,16.2229,16.1721,16.2157,23000.0
2009-04-27 10:45:00,22.35,22.36,22.33,22.33,11000.0,16.2157,16.2229,16.2011,16.2011,11000.0
2009-04-27 10:50:00,22.33,22.38,22.31,22.38,35600.0,16.2011,16.2374,16.1866,16.2374,35600.0
2009-04-27 10:55:00,22.37,22.42,22.35,22.4,20400.0,16.2302,16.2664,16.2157,16.2519,20400.0
2009-04-27 11:00:00,22.41,22.49,22.4,22.45,21600.0,16.2592,16.3172,16.2519,16.2882,21600.0
2009-04-27 11:05:00,22.45,22.48,22.42,22.46,22200.0,16.2882,16.31,16.2664,16.2955,22200.0
2009-04-27 11:10:00,22.46,22.46,22.37,22.39,16800.0,16.2955,16.2955,16.2302,16.2447,16800.0
2009-04-27 11:15:00,22.39,22.4,22.25,22.27,54600.0,16.2447,16.2519,16.1431,16.1576,54600.0
2009-04-27 11:20:00,22.27,22.33,22.27,22.29,24000.0,16.1576,16.2011,16.1576,16.1721,24000.0
2009-04-27 11:25:00,22.29,22.32,22.29,22.3,24600.0,16.1721,16.1939,16.1721,16.1794,24600.0
2009-04-27 11:30:00,22.31,22.31,22.21,22.22,20000.0,16.1866,16.1866,16.1141,16.1213,20000.0
2009-04-27 11:35:00,22.22,22.3,22.22,22.27,33000.0,16.1213,16.1794,16.1213,16.1576,33000.0
2009-04-27 11:40:00,22.27,22.29,22.2,22.23,25000.0,16.1576,16.1721,16.1068,16.1286,25000.0
2009-04-27 11:45:00,22.24,22.31,22.23,22.29,44200.0,16.1358,16.1866,16.1286,16.1721,44200.0
2009-04-27 11:50:00,22.3,22.31,22.27,22.29,21400.0,16.1794,16.1866,16.1576,16.1721,21400.0
2009-04-27 11:55:00,22.29,22.3,22.25,22.25,15200.0,16.1721,16.1794,16.1431,16.1431,15200.0
2009-04-27 12:00:00,22.26,22.29,22.24,22.29,16000.0,16.1504,16.1721,16.1358,16.1721,16000.0
2009-04-27 12:05:00,22.29,22.29,22.23,22.23,41800.0,16.1721,16.1721,16.1286,16.1286,41800.0
2009-04-27 12:10:00,22.22,22.22,22.18,22.21,11200.0,16.1213,16.1213,16.0923,16.1141,11200.0
2009-04-27 12:15:00,22.21,22.21,22.18,22.2,13400.0,16.1141,16.1141,16.0923,16.1068,13400.0
2009-04-27 12:20:00,22.18,22.2,22.17,22.17,39800.0,16.0923,16.1068,16.0851,16.0851,39800.0
2009-04-27 12:25:00,22.18,22.18,22.12,22.14,24200.0,16.0923,16.0923,16.0488,16.0633,24200.0
2009-04-27 12:30:00,22.14,22.14,22.09,22.09,17200.0,16.0633,16.0633,16.027,16.027,17200.0
2009-04-27 12:35:00,22.09,22.1,22.04,22.1,22000.0,16.027,16.0343,15.9907,16.0343,22000.0
2009-04-27 12:40:00,22.09,22.09,22.04,22.06,16400.0,16.027,16.027,15.9907,16.0052,16400.0
2009-04-27 12:45:00,22.06,22.06,22.01,22.03,13400.0,16.0052,16.0052,15.969,15.9835,13400.0
2009-04-27 12:50:00,22.03,22.03,21.97,21.97,33200.0,15.9835,15.9835,15.94,15.94,33200.0
2009-04-27 12:55:00,21.97,22.02,21.97,22.0,16200.0,15.94,15.9762,15.94,15.9617,16200.0
2009-04-27 13:00:00,21.99,22.0,21.93,21.94,28400.0,15.9545,15.9617,15.9109,15.9182,28400.0
2009-04-27 13:05:00,21.93,21.96,21.89,21.95,22000.0,15.9109,15.9327,15.8819,15.9254,22000.0
2009-04-27 13:10:00,21.96,21.99,21.96,21.98,16600.0,15.9327,15.9545,15.9327,15.9472,16600.0
2009-04-27 13:15:00,21.97,21.98,21.91,21.92,20800.0,15.94,15.9472,15.8964,15.9037,20800.0
2009-04-27 13:20:00,21.91,21.91,21.85,21.87,20000.0,15.8964,15.8964,15.8529,15.8674,20000.0
2009-04-27 13:25:00,21.87,21.87,21.82,21.82,41800.0,15.8674,15.8674,15.8311,15.8311,41800.0
2009-04-27 13:30:00,21.82,21.87,21.8,21.86,27000.0,15.8311,15.8674,15.8166,15.8601,27000.0
2009-04-27 13:35:00,21.86,21.87,21.81,21.83,19400.0,15.8601,15.8674,15.8239,15.8384,19400.0
2009-04-27 13:40:00,21.83,21.89,21.82,21.86,31600.0,15.8384,15.8819,15.8311,15.8601,31600.0
2009-04-27 13:45:00,21.87,21.93,21.83,21.84,60600.0,15.8674,15.9109,15.8384,15.8456,60600.0
2009-04-27 13:50:00,21.84,21.86,21.79,21.81,38400.0,15.8456,15.8601,15.8094,15.8239,38400.0
2009-04-27 13:55:00,21.82,21.85,21.78,21.85,29200.0,15.8311,15.8529,15.8021,15.8529,29200.0
2009-04-27 14:00:00,21.85,21.85,21.82,21.84,40800.0,15.8529,15.8529,15.8311,15.8456,40800.0
2009-04-27 14:05:00,21.85,21.9,21.85,21.86,45800.0,15.8529,15.8892,15.8529,15.8601,45800.0
2009-04-27 14:10:00,21.85,21.93,21.85,21.91,33200.0,15.8529,15.9109,15.8529,15.8964,33200.0
2009-04-27 14:15:00,21.91,21.92,21.85,21.9,43200.0,15.8964,15.9037,15.8529,15.8892,43200.0
2009-04-27 14:20:00,21.89,21.93,21.89,21.93,18800.0,15.8819,15.9109,15.8819,15.9109,18800.0
2009-04-27 14:25:00,21.93,21.95,21.86,21.93,39600.0,15.9109,15.9254,15.8601,15.9109,39600.0
2009-04-27 14:30:00,21.93,22.0,21.93,21.99,30800.0,15.9109,15.9617,15.9109,15.9545,30800.0
2009-04-27 14:35:00,21.99,22.04,21.98,22.02,59400.0,15.9545,15.9907,15.9472,15.9762,59400.0
2009-04-27 14:40:00,22.02,22.04,21.99,22.0,24800.0,15.9762,15.9907,15.9545,15.9617,24800.0
2009-04-27 14:45:00,22.0,22.0,21.97,22.0,23800.0,15.9617,15.9617,15.94,15.9617,23800.0
2009-04-27 14:50:00,22.0,22.03,21.97,21.98,29600.0,15.9617,15.9835,15.94,15.9472,29600.0
2009-04-27 14:55:00,21.98,22.04,21.98,22.03,26600.0,15.9472,15.9907,15.9472,15.9835,26600.0
2009-04-27 15:00:00,22.02,22.03,21.97,21.99,32400.0,15.9762,15.9835,15.94,15.9545,32400.0
2009-04-27 15:05:00,21.99,21.99,21.93,21.96,34600.0,15.9545,15.9545,15.9109,15.9327,34600.0
2009-04-27 15:10:00,21.95,22.0,21.95,21.99,29000.0,15.9254,15.9617,15.9254,15.9545,29000.0
2009-04-27 15:15:00,21.99,22.15,21.98,22.15,59400.0,15.9545,16.0705,15.9472,16.0705,59400.0
2009-04-27 15:20:00,22.15,22.18,22.11,22.12,61600.0,16.0705,16.0923,16.0415,16.0488,61600.0
2009-04-27 15:25:00,22.12,22.12,22.04,22.06,33600.0,16.0488,16.0488,15.9907,16.0052,33600.0
2009-04-27 15:30:00,22.07,22.07,21.97,21.98,99200.0,16.0125,16.0125,15.94,15.9472,99200.0
2009-04-27 15:35:00,21.99,22.03,21.96,21.99,57000.0,15.9545,15.9835,15.9327,15.9545,57000.0
2009-04-27 15:40:00,21.99,22.11,21.98,22.07,146000.0,15.9545,16.0415,15.9472,16.0125,146000.0
2009-04-27 15:45:00,22.07,22.11,22.0,22.08,135600.0,16.0125,16.0415,15.9617,16.0198,135600.0
2009-04-27 15:50:00,22.08,22.09,21.98,22.08,81200.0,16.0198,16.027,15.9472,16.0198,81200.0
2009-04-27 15:55:00,22.07,22.07,22.0,22.02,119000.0,16.0125,16.0125,15.9617,15.9762,119000.0
2009-04-28 09:30:00,21.76,21.82,21.65,21.68,75400.0,15.7876,15.8311,15.7078,15.7295,75400.0
2009-04-28 09:35:00,21.7,21.73,21.51,21.6,106000.0,15.7441,15.7658,15.6062,15.6715,106000.0
2009-04-28 09:40:00,21.61,21.63,21.45,21.47,91200.0,15.6788,15.6933,15.5627,15.5772,91200.0
2009-04-28 09:45:00,21.47,21.52,21.45,21.48,64800.0,15.5772,15.6135,15.5627,15.5844,64800.0
2009-04-28 09:50:00,21.49,21.64,21.48,21.6,70200.0,15.5917,15.7005,15.5844,15.6715,70200.0
2009-04-28 09:55:00,21.61,21.67,21.6,21.63,81000.0,15.6788,15.7223,15.6715,15.6933,81000.0
2009-04-28 10:00:00,21.63,21.75,21.63,21.71,74400.0,15.6933,15.7803,15.6933,15.7513,74400.0
2009-04-28 10:05:00,21.68,21.71,21.65,21.67,64800.0,15.7295,15.7513,15.7078,15.7223,64800.0
2009-04-28 10:10:00,21.67,21.67,21.58,21.61,44400.0,15.7223,15.7223,15.657,15.6788,44400.0
2009-04-28 10:15:00,21.61,21.65,21.59,21.61,35200.0,15.6788,15.7078,15.6642,15.6788,35200.0
2009-04-28 10:20:00,21.63,21.64,21.61,21.61,68200.0,15.6933,15.7005,15.6788,15.6788,68200.0
2009-04-28 10:25:00,21.61,21.66,21.59,21.63,35800.0,15.6788,15.715,15.6642,15.6933,35800.0
2009-04-28 10:30:00,21.62,21.65,21.58,21.58,61000.0,15.686,15.7078,15.657,15.657,61000.0
2009-04-28 10:35:00,21.59,21.63,21.59,21.62,46400.0,15.6642,15.6933,15.6642,15.686,46400.0
2009-04-28 10:40:00,21.61,21.67,21.61,21.65,67400.0,15.6788,15.7223,15.6788,15.7078,67400.0
2009-04-28 10:45:00,21.65,21.67,21.63,21.64,49000.0,15.7078,15.7223,15.6933,15.7005,49000.0
2009-04-28 10:50:00,21.64,21.66,21.6,21.62,32400.0,15.7005,15.715,15.6715,15.686,32400.0
2009-04-28 10:55:00,21.61,21.68,21.6,21.64,79600.0,15.6788,15.7295,15.6715,15.7005,79600.0
2009-04-28 11:00:00,21.64,21.7,21.6,21.7,42400.0,15.7005,15.7441,15.6715,15.7441,42400.0
2009-04-28 11:05:00,21.69,21.71,21.66,21.68,70800.0,15.7368,15.7513,15.715,15.7295,70800.0
2009-04-28 11:10:00,21.67,21.68,21.61,21.61,44800.0,15.7223,15.7295,15.6788,15.6788,44800.0
2009-04-28 11:15:00,21.62,21.64,21.61,21.64,46800.0,15.686,15.7005,15.6788,15.7005,46800.0
2009-04-28 11:20:00,21.65,21.68,21.64,21.66,43400.0,15.7078,15.7295,15.7005,15.715,43400.0
2009-04-28 11:25:00,21.66,21.68,21.62,21.62,36600.0,15.715,15.7295,15.686,15.686,36600.0
2009-04-28 11:30:00,21.61,21.62,21.58,21.62,38800.0,15.6788,15.686,15.657,15.686,38800.0
2009-04-28 11:35:00,21.62,21.65,21.61,21.61,31000.0,15.686,15.7078,15.6788,15.6788,31000.0
2009-04-28 11:40:00,21.63,21.65,21.62,21.63,22200.0,15.6933,15.7078,15.686,15.6933,22200.0
2009-04-28 11:45:00,21.61,21.61,21.54,21.54,28600.0,15.6788,15.6788,15.628,15.628,28600.0
2009-04-28 11:50:00,21.53,21.54,21.48,21.49,42000.0,15.6207,15.628,15.5844,15.5917,42000.0
2009-04-28 11:55:00,21.5,21.54,21.49,21.5,35000.0,15.599,15.628,15.5917,15.599,35000.0
2009-04-28 12:00:00,21.5,21.59,21.5,21.58,35400.0,15.599,15.6642,15.599,15.657,35400.0
2009-04-28 12:05:00,21.59,21.59,21.56,21.58,36000.0,15.6642,15.6642,15.6425,15.657,36000.0
2009-04-28 12:10:00,21.58,21.6,21.58,21.58,23400.0,15.657,15.6715,15.657,15.657,23400.0
2009-04-28 12:15:00,21.58,21.62,21.58,21.62,40200.0,15.657,15.686,15.657,15.686,40200.0
2009-04-28 12:20:00,21.62,21.7,21.6,21.7,43600.0,15.686,15.7441,15.6715,15.7441,43600.0
2009-04-28 12:25:00,21.71,21.71,21.68,21.69,32400.0,15.7513,15.7513,15.7295,15.7368,32400.0
2009-04-28 12:30:00,21.68,21.7,21.68,21.7,25200.0,15.7295,15.7441,15.7295,15.7441,25200.0
2009-04-28 12:35:00,21.7,21.7,21.63,21.63,24800.0,15.7441,15.7441,15.6933,15.6933,24800.0
2009-04-28 12:40:00,21.63,21.68,21.61,21.68,20600.0,15.6933,15.7295,15.6788,15.7295,20600.0
2009-04-28 12:45:00,21.68,21.7,21.68,21.7,14600.0,15.7295,15.7441,15.7295,15.7441,14600.0
2009-04-28 12:50:00,21.7,21.7,21.64,21.64,15600.0,15.7441,15.7441,15.7005,15.7005,15600.0
2009-04-28 12:55:00,21.65,21.65,21.61,21.65,16000.0,15.7078,15.7078,15.6788,15.7078,16000.0
2009-04-28 13:00:00,21.65,21.72,21.65,21.72,15200.0,15.7078,15.7586,15.7078,15.7586,15200.0
2009-04-28 13:05:00,21.73,21.73,21.59,21.6,28200.0,15.7658,15.7658,15.6642,15.6715,28200.0
2009-04-28 13:10:00,21.6,21.6,21.56,21.59,18400.0,15.6715,15.6715,15.6425,15.6642,18400.0
2009-04-28 13:15:00,21.59,21.61,21.56,21.6,21200.0,15.6642,15.6788,15.6425,15.6715,21200.0
2009-04-28 13:20:00,21.59,21.63,21.56,21.57,26200.0,15.6642,15.6933,15.6425,15.6497,26200.0
2009-04-28 13:25:00,21.56,21.58,21.54,21.57,16200.0,15.6425,15.657,15.628,15.6497,16200.0
2009-04-28 13:30:00,21.57,21.68,21.56,21.68,39600.0,15.6497,15.7295,15.6425,15.7295,39600.0
2009-04-28 13:35:00,21.68,21.71,21.67,21.68,25000.0,15.7295,15.7513,15.7223,15.7295,25000.0
2009-04-28 13:40:00,21.68,21.72,21.65,21.66,41000.0,15.7295,15.7586,15.7078,15.715,41000.0
2009-04-28 13:45:00,21.65,21.68,21.64,21.67,17600.0,15.7078,15.7295,15.7005,15.7223,17600.0
2009-04-28 13:50:00,21.67,21.68,21.59,21.63,27400.0,15.7223,15.7295,15.6642,15.6933,27400.0
2009-04-28 13:55:00,21.62,21.65,21.59,21.61,20600.0,15.686,15.7078,15.6642,15.6788,20600.0
2009-04-28 14:00:00,21.61,21.66,21.61,21.64,60000.0,15.6788,15.715,15.6788,15.7005,60000.0
2009-04-28 14:05:00,21.64,21.67,21.63,21.65,18200.0,15.7005,15.7223,15.6933,15.7078,18200.0
2009-04-28 14:10:00,21.66,21.68,21.65,21.66,25600.0,15.715,15.7295,15.7078,15.715,25600.0
2009-04-28 14:15:00,21.66,21.68,21.63,21.66,16400.0,15.715,15.7295,15.6933,15.715,16400.0
2009-04-28 14:20:00,21.66,21.79,21.65,21.78,35800.0,15.715,15.8094,15.7078,15.8021,35800.0
2009-04-28 14:25:00,21.78,21.79,21.75,21.77,15400.0,15.8021,15.8094,15.7803,15.7948,15400.0
2009-04-28 14:30:00,21.79,21.85,21.79,21.85,47600.0,15.8094,15.8529,15.8094,15.8529,47600.0
2009-04-28 14:35:00,21.86,21.86,21.84,21.85,26600.0,15.8601,15.8601,15.8456,15.8529,26600.0
2009-04-28 14:40:00,21.85,21.86,21.84,21.86,23800.0,15.8529,15.8601,15.8456,15.8601,23800.0
2009-04-28 14:45:00,21.85,21.85,21.76,21.77,34000.0,15.8529,15.8529,15.7876,15.7948,34000.0
2009-04-28 14:50:00,21.77,21.85,21.77,21.84,29800.0,15.7948,15.8529,15.7948,15.8456,29800.0
2009-04-28 14:55:00,21.83,21.86,21.82,21.82,18200.0,15.8384,15.8601,15.8311,15.8311,18200.0
2009-04-28 15:00:00,21.82,21.86,21.82,21.83,30000.0,15.8311,15.8601,15.8311,15.8384,30000.0
2009-04-28 15:05:00,21.81,21.85,21.78,21.85,27600.0,15.8239,15.8529,15.8021,15.8529,27600.0
2009-04-28 15:10:00,21.85,21.89,21.79,21.79,39200.0,15.8529,15.8819,15.8094,15.8094,39200.0
2009-04-28 15:15:00,21.79,21.83,21.74,21.74,37800.0,15.8094,15.8384,15.7731,15.7731,37800.0
2009-04-28 15:20:00,21.75,21.78,21.72,21.74,37400.0,15.7803,15.8021,15.7586,15.7731,37400.0
2009-04-28 15:25:00,21.73,21.75,21.66,21.66,39000.0,15.7658,15.7803,15.715,15.715,39000.0
2009-04-28 15:30:00,21.65,21.67,21.6,21.65,53400.0,15.7078,15.7223,15.6715,15.7078,53400.0
2009-04-28 15:35:00,21.65,21.68,21.63,21.65,48600.0,15.7078,15.7295,15.6933,15.7078,48600.0
2009-04-28 15:40:00,21.66,21.66,21.61,21.62,67000.0,15.715,15.715,15.6788,15.686,67000.0
2009-04-28 15:45:00,21.63,21.67,21.61,21.64,81800.0,15.6933,15.7223,15.6788,15.7005,81800.0
2009-04-28 15:50:00,21.64,21.67,21.61,21.66,96400.0,15.7005,15.7223,15.6788,15.715,96400.0
2009-04-28 15:55:00,21.66,21.68,21.6,21.6,130400.0,15.715,15.7295,15.6715,15.6715,130400.0
2009-04-29 09:30:00,21.89,22.09,21.89,21.91,56000.0,15.8819,16.027,15.8819,15.8964,56000.0
2009-04-29 09:35:00,21.91,22.0,21.88,22.0,52400.0,15.8964,15.9617,15.8747,15.9617,52400.0
2009-04-29 09:40:00,22.0,22.05,21.91,21.97,34200.0,15.9617,15.998,15.8964,15.94,34200.0
2009-04-29 09:45:00,21.98,22.14,21.97,22.11,37400.0,15.9472,16.0633,15.94,16.0415,37400.0
2009-04-29 09:50:00,22.11,22.16,22.07,22.16,26800.0,16.0415,16.0778,16.0125,16.0778,26800.0
2009-04-29 09:55:00,22.16,22.22,22.11,22.11,18000.0,16.0778,16.1213,16.0415,16.0415,18000.0
2009-04-29 10:00:00,22.14,22.16,22.11,22.12,47000.0,16.0633,16.0778,16.0415,16.0488,47000.0
2009-04-29 10:05:00,22.13,22.17,22.07,22.15,54600.0,16.056,16.0851,16.0125,16.0705,54600.0
2009-04-29 10:10:00,22.15,22.16,22.1,22.13,42400.0,16.0705,16.0778,16.0343,16.056,42400.0
2009-04-29 10:15:00,22.13,22.18,22.12,22.13,48000.0,16.056,16.0923,16.0488,16.056,48000.0
2009-04-29 10:20:00,22.13,22.16,22.13,22.16,49800.0,16.056,16.0778,16.056,16.0778,49800.0
2009-04-29 10:25:00,22.17,22.24,22.17,22.23,32000.0,16.0851,16.1358,16.0851,16.1286,32000.0
2009-04-29 10:30:00,22.24,22.25,22.21,22.21,24600.0,16.1358,16.1431,16.1141,16.1141,24600.0
2009-04-29 10:35:00,22.19,22.2,22.14,22.17,14600.0,16.0996,16.1068,16.0633,16.0851,14600.0
2009-04-29 10:40:00,22.18,22.26,22.18,22.26,22800.0,16.0923,16.1504,16.0923,16.1504,22800.0
2009-04-29 10:45:00,22.25,22.25,22.19,22.2,20400.0,16.1431,16.1431,16.0996,16.1068,20400.0
2009-04-29 10:50:00,22.2,22.21,22.17,22.18,16800.0,16.1068,16.1141,16.0851,16.0923,16800.0
2009-04-29 10:55:00,22.16,22.2,22.15,22.2,26800.0,16.0778,16.1068,16.0705,16.1068,26800.0
2009-04-29 11:00:00,22.2,22.21,22.15,22.15,17200.0,16.1068,16.1141,16.0705,16.0705,17200.0
2009-04-29 11:05:00,22.16,22.17,22.11,22.13,21000.0,16.0778,16.0851,16.0415,16.056,21000.0
2009-04-29 11:10:00,22.12,22.14,22.09,22.1,27600.0,16.0488,16.0633,16.027,16.0343,27600.0
2009-04-29 11:15:00,22.11,22.14,22.1,22.13,22600.0,16.0415,16.0633,16.0343,16.056,22600.0
2009-04-29 11:20:00,22.13,22.2,22.13,22.2,29200.0,16.056,16.1068,16.056,16.1068,29200.0
2009-04-29 11:25:00,22.2,22.22,22.16,22.21,27000.0,16.1068,16.1213,16.0778,16.1141,27000.0
2009-04-29 11:30:00,22.22,22.23,22.13,22.13,23400.0,16.1213,16.1286,16.056,16.056,23400.0
2009-04-29 11:35:00,22.13,22.17,22.11,22.14,25800.0,16.056,16.0851,16.0415,16.0633,25800.0
2009-04-29 11:40:00,22.12,22.13,22.07,22.07,30800.0,16.0488,16.056,16.0125,16.0125,30800.0
2009-04-29 11:45:00,22.07,22.1,22.07,22.09,29000.0,16.0125,16.0343,16.0125,16.027,29000.0
2009-04-29 11:50:00,22.09,22.1,22.07,22.09,25600.0,16.027,16.0343,16.0125,16.027,25600.0
2009-04-29 11:55:00,22.09,22.09,22.02,22.03,33000.0,16.027,16.027,15.9762,15.9835,33000.0
2009-04-29 12:00:00,22.03,22.03,21.98,21.99,64200.0,15.9835,15.9835,15.9472,15.9545,64200.0
2009-04-29 12:05:00,21.99,22.05,21.98,22.0,30400.0,15.9545,15.998,15.9472,15.9617,30400.0
2009-04-29 12:10:00,22.0,22.0,21.98,21.98,17600.0,15.9617,15.9617,15.9472,15.9472,17600.0
2009-04-29 12:15:00,21.98,22.01,21.96,21.96,24200.0,15.9472,15.969,15.9327,15.9327,24200.0
2009-04-29 12:20:00,21.95,21.98,21.93,21.97,31400.0,15.9254,15.9472,15.9109,15.94,31400.0
2009-04-29 12:25:00,21.98,22.0,21.96,21.99,15600.0,15.9472,15.9617,15.9327,15.9545,15600.0
2009-04-29 12:30:00,21.98,22.0,21.96,21.97,21000.0,15.9472,15.9617,15.9327,15.94,21000.0
2009-04-29 12:35:00,21.96,21.97,21.95,21.95,18200.0,15.9327,15.94,15.9254,15.9254,18200.0
2009-04-29 12:40:00,21.95,21.99,21.93,21.93,18200.0,15.9254,15.9545,15.9109,15.9109,18200.0
2009-04-29 12:45:00,21.92,21.93,21.91,21.92,16200.0,15.9037,15.9109,15.8964,15.9037,16200.0
2009-04-29 12:50:00,21.92,21.96,21.92,21.94,16400.0,15.9037,15.9327,15.9037,15.9182,16400.0
2009-04-29 12:55:00,21.93,21.96,21.92,21.93,15200.0,15.9109,15.9327,15.9037,15.9109,15200.0
2009-04-29 13:00:00,21.93,21.93,21.92,21.93,21800.0,15.9109,15.9109,15.9037,15.9109,21800.0
2009-04-29 13:05:00,21.92,21.93,21.91,21.91,15800.0,15.9037,15.9109,15.8964,15.8964,15800.0
2009-04-29 13:10:00,21.91,21.92,21.9,21.9,14200.0,15.8964,15.9037,15.8892,15.8892,14200.0
2009-04-29 13:15:00,21.9,21.93,21.9,21.92,30600.0,15.8892,15.9109,15.8892,15.9037,30600.0
2009-04-29 13:20:00,21.92,21.98,21.9,21.97,24800.0,15.9037,15.9472,15.8892,15.94,24800.0
2009-04-29 13:25:00,21.97,22.02,21.96,22.02,34000.0,15.94,15.9762,15.9327,15.9762,34000.0
2009-04-29 13:30:00,22.02,22.05,22.02,22.05,25800.0,15.9762,15.998,15.9762,15.998,25800.0
2009-04-29 13:35:00,22.05,22.05,22.0,22.01,13200.0,15.998,15.998,15.9617,15.969,13200.0
2009-04-29 13:40:00,22.01,22.09,22.0,22.08,23000.0,15.969,16.027,15.9617,16.0198,23000.0
2009-04-29 13:45:00,22.08,22.11,22.08,22.11,45000.0,16.0198,16.0415,16.0198,16.0415,45000.0
2009-04-29 13:50:00,22.11,22.11,22.08,22.1,12200.0,16.0415,16.0415,16.0198,16.0343,12200.0
2009-04-29 13:55:00,22.11,22.13,22.1,22.13,12400.0,16.0415,16.056,16.0343,16.056,12400.0
2009-04-29 14:00:00,22.13,22.16,22.1,22.1,34200.0,16.056,16.0778,16.0343,16.0343,34200.0
2009-04-29 14:05:00,22.11,22.15,22.1,22.13,18200.0,16.0415,16.0705,16.0343,16.056,18200.0
2009-04-29 14:10:00,22.13,22.15,22.11,22.13,21200.0,16.056,16.0705,16.0415,16.056,21200.0
2009-04-29 14:15:00,22.14,22.19,22.01,22.05,76000.0,16.0633,16.0996,15.969,15.998,76000.0
2009-04-29 14:20:00,22.05,22.13,22.0,22.03,45600.0,15.998,16.056,15.9617,15.9835,45600.0
2009-04-29 14:25:00,22.02,22.16,22.02,22.14,26800.0,15.9762,16.0778,15.9762,16.0633,26800.0
2009-04-29 14:30:00,22.17,22.31,22.13,22.29,46200.0,16.0851,16.1866,16.056,16.1721,46200.0
2009-04-29 14:35:00,22.28,22.3,22.22,22.23,44400.0,16.1649,16.1794,16.1213,16.1286,44400.0
2009-04-29 14:40:00,22.24,22.27,22.17,22.2,21800.0,16.1358,16.1576,16.0851,16.1068,21800.0
2009-04-29 14:45:00,22.2,22.23,22.12,22.17,21400.0,16.1068,16.1286,16.0488,16.0851,21400.0
2009-04-29 14:50:00,22.17,22.2,22.13,22.14,17800.0,16.0851,16.1068,16.056,16.0633,17800.0
2009-04-29 14:55:00,22.13,22.22,22.11,22.22,15800.0,16.056,16.1213,16.0415,16.1213,15800.0
2009-04-29 15:00:00,22.2,22.2,22.14,22.18,14800.0,16.1068,16.1068,16.0633,16.0923,14800.0
2009-04-29 15:05:00,22.18,22.23,22.14,22.15,26400.0,16.0923,16.1286,16.0633,16.0705,26400.0
2009-04-29 15:10:00,22.16,22.21,22.13,22.16,34400.0,16.0778,16.1141,16.056,16.0778,34400.0
2009-04-29 15:15:00,22.17,22.18,22.08,22.08,27800.0,16.0851,16.0923,16.0198,16.0198,27800.0
2009-04-29 15:20:00,22.09,22.1,22.0,22.01,44800.0,16.027,16.0343,15.9617,15.969,44800.0
2009-04-29 15:25:00,22.02,22.04,21.96,21.99,35200.0,15.9762,15.9907,15.9327,15.9545,35200.0
2009-04-29 15:30:00,21.98,22.03,21.92,22.03,31000.0,15.9472,15.9835,15.9037,15.9835,31000.0
2009-04-29 15:35:00,22.02,22.08,22.0,22.07,38600.0,15.9762,16.0198,15.9617,16.0125,38600.0
2009-04-29 15:40:00,22.07,22.11,22.04,22.06,60600.0,16.0125,16.0415,15.9907,16.0052,60600.0
2009-04-29 15:45:00,22.06,22.07,21.92,21.96,63200.0,16.0052,16.0125,15.9037,15.9327,63200.0
2009-04-29 15:50:00,21.96,22.02,21.96,21.96,67400.0,15.9327,15.9762,15.9327,15.9327,67400.0
2009-04-29 15:55:00,21.95,22.04,21.95,22.03,82800.0,15.9254,15.9907,15.9254,15.9835,82800.0
2009-04-30 09:30:00,22.32,22.52,22.13,22.13,38800.0,16.1939,16.339,16.056,16.056,38800.0
2009-04-30 09:35:00,22.17,22.36,22.15,22.35,43200.0,16.0851,16.2229,16.0705,16.2157,43200.0
2009-04-30 09:40:00,22.36,22.5,22.36,22.5,24000.0,16.2229,16.3245,16.2229,16.3245,24000.0
2009-04-30 09:45:00,22.5,22.5,22.25,22.32,41800.0,16.3245,16.3245,16.1431,16.1939,41800.0
2009-04-30 09:50:00,22.32,22.42,22.32,22.4,24200.0,16.1939,16.2664,16.1939,16.2519,24200.0
2009-04-30 09:55:00,22.39,22.44,22.34,22.36,44600.0,16.2447,16.281,16.2084,16.2229,44600.0
2009-04-30 10:00:00,22.36,22.43,22.34,22.4,24600.0,16.2229,16.2737,16.2084,16.2519,24600.0
2009-04-30 10:05:00,22.4,22.49,22.4,22.47,26600.0,16.2519,16.3172,16.2519,16.3027,26600.0
2009-04-30 10:10:00,22.46,22.48,22.41,22.46,52200.0,16.2955,16.31,16.2592,16.2955,52200.0
2009-04-30 10:15:00,22.46,22.49,22.43,22.43,20400.0,16.2955,16.3172,16.2737,16.2737,20400.0
2009-04-30 10:20:00,22.44,22.45,22.41,22.45,38200.0,16.281,16.2882,16.2592,16.2882,38200.0
2009-04-30 10:25:00,22.46,22.54,22.44,22.48,20200.0,16.2955,16.3535,16.281,16.31,20200.0
2009-04-30 10:30:00,22.47,22.47,22.4,22.41,21200.0,16.3027,16.3027,16.2519,16.2592,21200.0
2009-04-30 10:35:00,22.41,22.45,22.38,22.38,21200.0,16.2592,16.2882,16.2374,16.2374,21200.0
2009-04-30 10:40:00,22.38,22.39,22.34,22.36,18600.0,16.2374,16.2447,16.2084,16.2229,18600.0
2009-04-30 10:45:00,22.36,22.36,22.3,22.34,30200.0,16.2229,16.2229,16.1794,16.2084,30200.0
2009-04-30 10:50:00,22.35,22.39,22.33,22.39,21800.0,16.2157,16.2447,16.2011,16.2447,21800.0
2009-04-30 10:55:00,22.39,22.48,22.38,22.43,42800.0,16.2447,16.31,16.2374,16.2737,42800.0
2009-04-30 11:00:00,22.43,22.44,22.4,22.41,19000.0,16.2737,16.281,16.2519,16.2592,19000.0
2009-04-30 11:05:00,22.41,22.41,22.31,22.32,30800.0,16.2592,16.2592,16.1866,16.1939,30800.0
2009-04-30 11:10:00,22.32,22.38,22.32,22.36,20200.0,16.1939,16.2374,16.1939,16.2229,20200.0
2009-04-30 11:15:00,22.35,22.36,22.31,22.31,22600.0,16.2157,16.2229,16.1866,16.1866,22600.0
2009-04-30 11:20:00,22.32,22.32,22.28,22.29,19200.0,16.1939,16.1939,16.1649,16.1721,19200.0
2009-04-30 11:25:00,22.28,22.31,22.28,22.3,12400.0,16.1649,16.1866,16.1649,16.1794,12400.0
2009-04-30 11:30:00,22.31,22.35,22.29,22.3,16400.0,16.1866,16.2157,16.1721,16.1794,16400.0
2009-04-30 11:35:00,22.29,22.31,22.27,22.27,13400.0,16.1721,16.1866,16.1576,16.1576,13400.0
2009-04-30 11:40:00,22.27,22.31,22.27,22.31,11200.0,16.1576,16.1866,16.1576,16.1866,11200.0
2009-04-30 11:45:00,22.31,22.33,22.28,22.29,10400.0,16.1866,16.2011,16.1649,16.1721,10400.0
2009-04-30 11:50:00,22.3,22.3,22.22,22.22,22400.0,16.1794,16.1794,16.1213,16.1213,22400.0
2009-04-30 11:55:00,22.21,22.23,22.18,22.18,10600.0,16.1141,16.1286,16.0923,16.0923,10600.0
2009-04-30 12:00:00,22.2,22.21,22.13,22.13,38200.0,16.1068,16.1141,16.056,16.056,38200.0
2009-04-30 12:05:00,22.13,22.18,22.13,22.18,12000.0,16.056,16.0923,16.056,16.0923,12000.0
2009-04-30 12:10:00,22.18,22.24,22.18,22.22,11800.0,16.0923,16.1358,16.0923,16.1213,11800.0
2009-04-30 12:15:00,22.21,22.23,22.17,22.21,12400.0,16.1141,16.1286,16.0851,16.1141,12400.0
2009-04-30 12:20:00,22.21,22.25,22.19,22.21,16200.0,16.1141,16.1431,16.0996,16.1141,16200.0
2009-04-30 12:25:00,22.19,22.23,22.18,22.23,7000.0,16.0996,16.1286,16.0923,16.1286,7000.0
2009-04-30 12:30:00,22.23,22.23,22.03,22.05,22600.0,16.1286,16.1286,15.9835,15.998,22600.0
2009-04-30 12:35:00,22.08,22.11,22.07,22.1,11400.0,16.0198,16.0415,16.0125,16.0343,11400.0
2009-04-30 12:40:00,22.1,22.1,22.0,22.03,25400.0,16.0343,16.0343,15.9617,15.9835,25400.0
2009-04-30 12:45:00,22.03,22.04,21.91,21.91,19400.0,15.9835,15.9907,15.8964,15.8964,19400.0
2009-04-30 12:50:00,21.9,21.99,21.9,21.99,17000.0,15.8892,15.9545,15.8892,15.9545,17000.0
2009-04-30 12:55:00,22.0,22.01,21.97,21.99,5200.0,15.9617,15.969,15.94,15.9545,5200.0
2009-04-30 13:00:00,22.0,22.03,21.92,22.03,22800.0,15.9617,15.9835,15.9037,15.9835,22800.0
2009-04-30 13:05:00,22.02,22.05,22.01,22.03,18000.0,15.9762,15.998,15.969,15.9835,18000.0
2009-04-30 13:10:00,22.03,22.03,22.01,22.02,5000.0,15.9835,15.9835,15.969,15.9762,5000.0
2009-04-30 13:15:00,22.03,22.03,21.89,21.91,16600.0,15.9835,15.9835,15.8819,15.8964,16600.0
2009-04-30 13:20:00,21.9,21.92,21.86,21.87,24200.0,15.8892,15.9037,15.8601,15.8674,24200.0
2009-04-30 13:25:00,21.86,21.89,21.84,21.88,14400.0,15.8601,15.8819,15.8456,15.8747,14400.0
2009-04-30 13:30:00,21.88,21.93,21.83,21.9,32400.0,15.8747,15.9109,15.8384,15.8892,32400.0
2009-04-30 13:35:00,21.91,21.92,21.89,21.9,8200.0,15.8964,15.9037,15.8819,15.8892,8200.0
2009-04-30 13:40:00,21.9,21.92,21.88,21.92,41400.0,15.8892,15.9037,15.8747,15.9037,41400.0
2009-04-30 13:45:00,21.92,21.92,21.88,21.91,15800.0,15.9037,15.9037,15.8747,15.8964,15800.0
2009-04-30 13:50:00,21.92,21.96,21.9,21.96,17000.0,15.9037,15.9327,15.8892,15.9327,17000.0
2009-04-30 13:55:00,21.97,22.03,21.96,22.0,14600.0,15.94,15.9835,15.9327,15.9617,14600.0
2009-04-30 14:00:00,21.99,22.02,21.96,22.02,44600.0,15.9545,15.9762,15.9327,15.9762,44600.0
2009-04-30 14:05:00,22.02,22.05,22.0,22.03,37200.0,15.9762,15.998,15.9617,15.9835,37200.0
2009-04-30 14:10:00,22.03,22.04,21.99,22.0,55800.0,15.9835,15.9907,15.9545,15.9617,55800.0
2009-04-30 14:15:00,22.0,22.1,22.0,22.07,168600.0,15.9617,16.0343,15.9617,16.0125,168600.0
2009-04-30 14:20:00,22.08,22.12,22.07,22.07,26400.0,16.0198,16.0488,16.0125,16.0125,26400.0
2009-04-30 14:25:00,22.07,22.1,22.06,22.09,11600.0,16.0125,16.0343,16.0052,16.027,11600.0
2009-04-30 14:30:00,22.09,22.1,22.02,22.03,23600.0,16.027,16.0343,15.9762,15.9835,23600.0
2009-04-30 14:35:00,22.03,22.07,22.02,22.06,10600.0,15.9835,16.0125,15.9762,16.0052,10600.0
2009-04-30 14:40:00,22.06,22.06,21.96,21.97,23400.0,16.0052,16.0052,15.9327,15.94,23400.0
2009-04-30 14:45:00,21.97,22.03,21.96,22.03,11400.0,15.94,15.9835,15.9327,15.9835,11400.0
2009-04-30 14:50:00,22.03,22.1,22.01,22.1,18000.0,15.9835,16.0343,15.969,16.0343,18000.0
2009-04-30 14:55:00,22.11,22.12,22.07,22.09,16400.0,16.0415,16.0488,16.0125,16.027,16400.0
2009-04-30 15:00:00,22.1,22.11,21.96,21.99,43200.0,16.0343,16.0415,15.9327,15.9545,43200.0
2009-04-30 15:05:00,21.99,21.99,21.88,21.89,35000.0,15.9545,15.9545,15.8747,15.8819,35000.0
2009-04-30 15:10:00,21.9,21.98,21.9,21.91,33400.0,15.8892,15.9472,15.8892,15.8964,33400.0
2009-04-30 15:15:00,21.91,21.95,21.81,21.86,57200.0,15.8964,15.9254,15.8239,15.8601,57200.0
2009-04-30 15:20:00,21.86,21.91,21.85,21.86,29800.0,15.8601,15.8964,15.8529,15.8601,29800.0
2009-04-30 15:25:00,21.87,21.92,21.87,21.91,32800.0,15.8674,15.9037,15.8674,15.8964,32800.0
2009-04-30 15:30:00,21.91,22.07,21.9,22.05,110800.0,15.8964,16.0125,15.8892,15.998,110800.0
2009-04-30 15:35:00,22.05,22.1,22.04,22.06,82000.0,15.998,16.0343,15.9907,16.0052,82000.0
2009-04-30 15:40:00,22.07,22.14,22.05,22.14,164200.0,16.0125,16.0633,15.998,16.0633,164200.0
2009-04-30 15:45:00,22.14,22.19,22.12,22.12,110000.0,16.0633,16.0996,16.0488,16.0488,110000.0
2009-04-30 15:50:00,22.12,22.16,22.03,22.03,178600.0,16.0488,16.0778,15.9835,15.9835,178600.0
2009-04-30 15:55:00,22.03,22.06,21.96,22.02,168400.0,15.9835,16.0052,15.9327,15.9762,168400.0
2009-05-01 09:30:00,21.99,22.27,21.99,22.06,5600.0,15.9545,16.1576,15.9545,16.0052,5600.0
2009-05-01 09:35:00,22.07,22.07,21.89,21.99,88200.0,16.0125,16.0125,15.8819,15.9545,88200.0
2009-05-01 09:40:00,21.98,22.03,21.96,21.97,34000.0,15.9472,15.9835,15.9327,15.94,34000.0
2009-05-01 09:45:00,21.98,21.98,21.84,21.85,27200.0,15.9472,15.9472,15.8456,15.8529,27200.0
2009-05-01 09:50:00,21.86,21.86,21.79,21.81,35200.0,15.8601,15.8601,15.8094,15.8239,35200.0
2009-05-01 09:55:00,21.82,21.97,21.81,21.96,31800.0,15.8311,15.94,15.8239,15.9327,31800.0
2009-05-01 10:00:00,21.98,22.07,21.95,22.07,127400.0,15.9472,16.0125,15.9254,16.0125,127400.0
2009-05-01 10:05:00,22.05,22.05,21.97,21.97,38200.0,15.998,15.998,15.94,15.94,38200.0
2009-05-01 10:10:00,21.97,22.0,21.94,21.98,83600.0,15.94,15.9617,15.9182,15.9472,83600.0
2009-05-01 10:15:00,21.98,21.98,21.83,21.84,71400.0,15.9472,15.9472,15.8384,15.8456,71400.0
2009-05-01 10:20:00,21.84,21.85,21.8,21.84,185800.0,15.8456,15.8529,15.8166,15.8456,185800.0
2009-05-01 10:25:00,21.84,21.84,21.81,21.82,51400.0,15.8456,15.8456,15.8239,15.8311,51400.0
2009-05-01 10:30:00,21.82,21.84,21.81,21.84,52600.0,15.8311,15.8456,15.8239,15.8456,52600.0
2009-05-01 10:35:00,21.84,21.91,21.84,21.86,44200.0,15.8456,15.8964,15.8456,15.8601,44200.0
2009-05-01 10:40:00,21.85,21.86,21.81,21.84,61800.0,15.8529,15.8601,15.8239,15.8456,61800.0
2009-05-01 10:45:00,21.83,21.84,21.82,21.83,21600.0,15.8384,15.8456,15.8311,15.8384,21600.0
2009-05-01 10:50:00,21.83,21.91,21.82,21.89,27400.0,15.8384,15.8964,15.8311,15.8819,27400.0
2009-05-01 10:55:00,21.87,21.93,21.86,21.93,38800.0,15.8674,15.9109,15.8601,15.9109,38800.0
2009-05-01 11:00:00,21.92,21.98,21.9,21.97,34600.0,15.9037,15.9472,15.8892,15.94,34600.0
2009-05-01 11:05:00,21.98,22.05,21.98,22.0,41200.0,15.9472,15.998,15.9472,15.9617,41200.0
2009-05-01 11:10:00,22.0,22.11,22.0,22.11,31000.0,15.9617,16.0415,15.9617,16.0415,31000.0
2009-05-01 11:15:00,22.11,22.14,22.11,22.11,31800.0,16.0415,16.0633,16.0415,16.0415,31800.0
2009-05-01 11:20:00,22.1,22.13,22.09,22.13,25000.0,16.0343,16.056,16.027,16.056,25000.0
2009-05-01 11:25:00,22.14,22.14,22.05,22.06,16400.0,16.0633,16.0633,15.998,16.0052,16400.0
2009-05-01 11:30:00,22.06,22.08,22.05,22.07,29400.0,16.0052,16.0198,15.998,16.0125,29400.0
2009-05-01 11:35:00,22.07,22.07,22.01,22.05,18400.0,16.0125,16.0125,15.969,15.998,18400.0
2009-05-01 11:40:00,22.05,22.11,22.03,22.1,41400.0,15.998,16.0415,15.9835,16.0343,41400.0
2009-05-01 11:45:00,22.1,22.11,22.05,22.06,32800.0,16.0343,16.0415,15.998,16.0052,32800.0
2009-05-01 11:50:00,22.07,22.07,22.05,22.06,25000.0,16.0125,16.0125,15.998,16.0052,25000.0
2009-05-01 11:55:00,22.05,22.08,22.02,22.05,93000.0,15.998,16.0198,15.9762,15.998,93000.0
2009-05-01 12:00:00,22.06,22.08,22.05,22.07,43000.0,16.0052,16.0198,15.998,16.0125,43000.0
2009-05-01 12:05:00,22.06,22.08,22.06,22.08,16800.0,16.0052,16.0198,16.0052,16.0198,16800.0
2009-05-01 12:10:00,22.07,22.12,22.06,22.11,25000.0,16.0125,16.0488,16.0052,16.0415,25000.0
2009-05-01 12:15:00,22.11,22.15,22.1,22.11,10400.0,16.0415,16.0705,16.0343,16.0415,10400.0
2009-05-01 12:20:00,22.11,22.11,22.09,22.11,19000.0,16.0415,16.0415,16.027,16.0415,19000.0
2009-05-01 12:25:00,22.13,22.15,22.04,22.06,21600.0,16.056,16.0705,15.9907,16.0052,21600.0
2009-05-01 12:30:00,22.05,22.07,22.03,22.06,40800.0,15.998,16.0125,15.9835,16.0052,40800.0
2009-05-01 12:35:00,22.05,22.18,22.05,22.17,27600.0,15.998,16.0923,15.998,16.0851,27600.0
2009-05-01 12:40:00,22.17,22.18,22.14,22.14,10200.0,16.0851,16.0923,16.0633,16.0633,10200.0
2009-05-01 12:45:00,22.13,22.13,22.08,22.09,11600.0,16.056,16.056,16.0198,16.027,11600.0
2009-05-01 12:50:00,22.1,22.14,22.06,22.07,14800.0,16.0343,16.0633,16.0052,16.0125,14800.0
2009-05-01 12:55:00,22.06,22.15,22.06,22.11,38200.0,16.0052,16.0705,16.0052,16.0415,38200.0
2009-05-01 13:00:00,22.13,22.13,22.1,22.11,12000.0,16.056,16.056,16.0343,16.0415,12000.0
2009-05-01 13:05:00,22.11,22.15,22.09,22.15,12600.0,16.0415,16.0705,16.027,16.0705,12600.0
2009-05-01 13:10:00,22.15,22.17,22.12,22.16,10400.0,16.0705,16.0851,16.0488,16.0778,10400.0
2009-05-01 13:15:00,22.17,22.21,22.17,22.18,14600.0,16.0851,16.1141,16.0851,16.0923,14600.0
2009-05-01 13:20:00,22.18,22.19,22.16,22.16,18800.0,16.0923,16.0996,16.0778,16.0778,18800.0
2009-05-01 13:25:00,22.16,22.2,22.16,22.2,14600.0,16.0778,16.1068,16.0778,16.1068,14600.0
2009-05-01 13:30:00,22.18,22.2,22.18,22.19,9600.0,16.0923,16.1068,16.0923,16.0996,9600.0
2009-05-01 13:35:00,22.2,22.26,22.17,22.23,19200.0,16.1068,16.1504,16.0851,16.1286,19200.0
2009-05-01 13:40:00,22.23,22.27,22.21,22.23,23800.0,16.1286,16.1576,16.1141,16.1286,23800.0
2009-05-01 13:45:00,22.21,22.21,22.2,22.2,17000.0,16.1141,16.1141,16.1068,16.1068,17000.0
2009-05-01 13:50:00,22.2,22.2,22.14,22.17,18200.0,16.1068,16.1068,16.0633,16.0851,18200.0
2009-05-01 13:55:00,22.16,22.17,22.14,22.17,8800.0,16.0778,16.0851,16.0633,16.0851,8800.0
2009-05-01 14:00:00,22.16,22.17,22.14,22.16,18800.0,16.0778,16.0851,16.0633,16.0778,18800.0
2009-05-01 14:05:00,22.17,22.23,22.17,22.23,13200.0,16.0851,16.1286,16.0851,16.1286,13200.0
2009-05-01 14:10:00,22.22,22.24,22.14,22.14,24600.0,16.1213,16.1358,16.0633,16.0633,24600.0
2009-05-01 14:15:00,22.12,22.12,22.09,22.09,13600.0,16.0488,16.0488,16.027,16.027,13600.0
2009-05-01 14:20:00,22.1,22.1,22.07,22.08,14200.0,16.0343,16.0343,16.0125,16.0198,14200.0
2009-05-01 14:25:00,22.08,22.14,22.08,22.11,33600.0,16.0198,16.0633,16.0198,16.0415,33600.0
2009-05-01 14:30:00,22.1,22.11,22.06,22.06,27200.0,16.0343,16.0415,16.0052,16.0052,27200.0
2009-05-01 14:35:00,22.06,22.07,22.0,22.0,39400.0,16.0052,16.0125,15.9617,15.9617,39400.0
2009-05-01 14:40:00,22.0,22.03,21.98,22.0,23000.0,15.9617,15.9835,15.9472,15.9617,23000.0
2009-05-01 14:45:00,22.0,22.0,21.97,21.97,30800.0,15.9617,15.9617,15.94,15.94,30800.0
2009-05-01 14:50:00,21.97,21.97,21.93,21.96,33600.0,15.94,15.94,15.9109,15.9327,33600.0
2009-05-01 14:55:00,21.97,21.97,21.93,21.93,13800.0,15.94,15.94,15.9109,15.9109,13800.0
2009-05-01 15:00:00,21.93,22.05,21.93,22.04,33400.0,15.9109,15.998,15.9109,15.9907,33400.0
2009-05-01 15:05:00,22.04,22.05,21.98,21.98,27600.0,15.9907,15.998,15.9472,15.9472,27600.0
2009-05-01 15:10:00,21.96,21.97,21.89,21.89,27800.0,15.9327,15.94,15.8819,15.8819,27800.0
2009-05-01 15:15:00,21.89,21.89,21.85,21.88,26600.0,15.8819,15.8819,15.8529,15.8747,26600.0
2009-05-01 15:20:00,21.89,21.91,21.87,21.91,15400.0,15.8819,15.8964,15.8674,15.8964,15400.0
2009-05-01 15:25:00,21.9,21.91,21.86,21.86,18200.0,15.8892,15.8964,15.8601,15.8601,18200.0
2009-05-01 15:30:00,21.86,21.86,21.78,21.85,42200.0,15.8601,15.8601,15.8021,15.8529,42200.0
2009-05-01 15:35:00,21.85,21.93,21.85,21.91,61600.0,15.8529,15.9109,15.8529,15.8964,61600.0
2009-05-01 15:40:00,21.91,21.98,21.9,21.97,41400.0,15.8964,15.9472,15.8892,15.94,41400.0
2009-05-01 15:45:00,21.97,22.0,21.93,21.96,74000.0,15.94,15.9617,15.9109,15.9327,74000.0
2009-05-01 15:50:00,21.96,22.0,21.94,21.95,55800.0,15.9327,15.9617,15.9182,15.9254,55800.0
2009-05-01 15:55:00,21.95,22.0,21.9,21.98,133600.0,15.9254,15.9617,15.8892,15.9472,133600.0
2009-05-04 09:30:00,22.12,22.18,22.03,22.1,5800.0,16.0488,16.0923,15.9835,16.0343,5800.0
2009-05-04 09:35:00,22.1,22.27,21.99,22.24,70000.0,16.0343,16.1576,15.9545,16.1358,70000.0
2009-05-04 09:40:00,22.25,22.45,22.25,22.42,43800.0,16.1431,16.2882,16.1431,16.2664,43800.0
2009-05-04 09:45:00,22.42,22.43,22.34,22.38,28200.0,16.2664,16.2737,16.2084,16.2374,28200.0
2009-05-04 09:50:00,22.36,22.46,22.36,22.43,59000.0,16.2229,16.2955,16.2229,16.2737,59000.0
2009-05-04 09:55:00,22.43,22.49,22.4,22.48,45000.0,16.2737,16.3172,16.2519,16.31,45000.0
2009-05-04 10:00:00,22.48,22.75,22.48,22.74,125200.0,16.31,16.5059,16.31,16.4986,125200.0
2009-05-04 10:05:00,22.74,22.79,22.74,22.75,56400.0,16.4986,16.5349,16.4986,16.5059,56400.0
2009-05-04 10:10:00,22.74,22.8,22.74,22.75,58200.0,16.4986,16.5421,16.4986,16.5059,58200.0
2009-05-04 10:15:00,22.77,22.78,22.75,22.78,42800.0,16.5204,16.5276,16.5059,16.5276,42800.0
2009-05-04 10:20:00,22.78,22.88,22.78,22.84,37200.0,16.5276,16.6002,16.5276,16.5712,37200.0
2009-05-04 10:25:00,22.83,22.88,22.78,22.88,50600.0,16.5639,16.6002,16.5276,16.6002,50600.0
2009-05-04 10:30:00,22.87,22.9,22.83,22.89,41800.0,16.5929,16.6147,16.5639,16.6074,41800.0
2009-05-04 10:35:00,22.89,22.92,22.89,22.92,48000.0,16.6074,16.6292,16.6074,16.6292,48000.0
2009-05-04 10:40:00,22.93,22.93,22.81,22.81,47400.0,16.6365,16.6365,16.5494,16.5494,47400.0
2009-05-04 10:45:00,22.83,22.95,22.81,22.95,44400.0,16.5639,16.651,16.5494,16.651,44400.0
2009-05-04 10:50:00,22.95,22.97,22.91,22.91,46400.0,16.651,16.6655,16.622,16.622,46400.0
2009-05-04 10:55:00,22.91,22.91,22.85,22.9,26200.0,16.622,16.622,16.5784,16.6147,26200.0
2009-05-04 11:00:00,22.91,23.08,22.91,23.07,43800.0,16.622,16.7453,16.622,16.738,43800.0
2009-05-04 11:05:00,23.07,23.09,23.04,23.05,30600.0,16.738,16.7525,16.7163,16.7235,30600.0
2009-05-04 11:10:00,23.04,23.13,23.04,23.11,35200.0,16.7163,16.7816,16.7163,16.7671,35200.0
2009-05-04 11:15:00,23.11,23.13,23.11,23.11,22600.0,16.7671,16.7816,16.7671,16.7671,22600.0
2009-05-04 11:20:00,23.1,23.14,23.07,23.09,22600.0,16.7598,16.7888,16.738,16.7525,22600.0
2009-05-04 11:25:00,23.08,23.15,23.07,23.14,31400.0,16.7453,16.7961,16.738,16.7888,31400.0
2009-05-04 11:30:00,23.13,23.15,23.1,23.13,24000.0,16.7816,16.7961,16.7598,16.7816,24000.0
2009-05-04 11:35:00,23.13,23.14,23.11,23.14,36200.0,16.7816,16.7888,16.7671,16.7888,36200.0
2009-05-04 11:40:00,23.13,23.13,23.02,23.04,42400.0,16.7816,16.7816,16.7018,16.7163,42400.0
2009-05-04 11:45:00,23.05,23.09,23.04,23.09,22600.0,16.7235,16.7525,16.7163,16.7525,22600.0
2009-05-04 11:50:00,23.08,23.11,23.08,23.09,52200.0,16.7453,16.7671,16.7453,16.7525,52200.0
2009-05-04 11:55:00,23.08,23.11,23.07,23.11,26200.0,16.7453,16.7671,16.738,16.7671,26200.0
2009-05-04 12:00:00,23.11,23.18,23.09,23.18,24200.0,16.7671,16.8178,16.7525,16.8178,24200.0
2009-05-04 12:05:00,23.18,23.19,23.06,23.06,24400.0,16.8178,16.8251,16.7308,16.7308,24400.0
2009-05-04 12:10:00,23.06,23.07,22.99,23.0,19800.0,16.7308,16.738,16.68,16.6872,19800.0
2009-05-04 12:15:00,22.98,22.99,22.92,22.94,23000.0,16.6727,16.68,16.6292,16.6437,23000.0
2009-05-04 12:20:00,22.94,22.97,22.85,22.86,24000.0,16.6437,16.6655,16.5784,16.5857,24000.0
2009-05-04 12:25:00,22.86,22.88,22.85,22.86,12200.0,16.5857,16.6002,16.5784,16.5857,12200.0
2009-05-04 12:30:00,22.87,22.91,22.84,22.85,25600.0,16.5929,16.622,16.5712,16.5784,25600.0
2009-05-04 12:35:00,22.85,22.91,22.85,22.9,29000.0,16.5784,16.622,16.5784,16.6147,29000.0
2009-05-04 12:40:00,22.9,22.99,22.89,22.98,18400.0,16.6147,16.68,16.6074,16.6727,18400.0
2009-05-04 12:45:00,22.99,23.03,22.99,23.0,19200.0,16.68,16.709,16.68,16.6872,19200.0
2009-05-04 12:50:00,23.0,23.0,22.95,22.95,11200.0,16.6872,16.6872,16.651,16.651,11200.0
2009-05-04 12:55:00,22.94,22.96,22.94,22.95,8000.0,16.6437,16.6582,16.6437,16.651,8000.0
2009-05-04 13:00:00,22.94,22.95,22.92,22.93,18800.0,16.6437,16.651,16.6292,16.6365,18800.0
2009-05-04 13:05:00,22.92,22.97,22.92,22.97,11400.0,16.6292,16.6655,16.6292,16.6655,11400.0
2009-05-04 13:10:00,22.97,23.01,22.97,23.0,13400.0,16.6655,16.6945,16.6655,16.6872,13400.0
2009-05-04 13:15:00,23.0,23.0,22.95,22.95,13600.0,16.6872,16.6872,16.651,16.651,13600.0
2009-05-04 13:20:00,22.95,23.03,22.95,23.02,15800.0,16.651,16.709,16.651,16.7018,15800.0
2009-05-04 13:25:00,23.02,23.02,22.98,22.99,10800.0,16.7018,16.7018,16.6727,16.68,10800.0
2009-05-04 13:30:00,22.98,23.05,22.98,23.05,17800.0,16.6727,16.7235,16.6727,16.7235,17800.0
2009-05-04 13:35:00,23.05,23.06,23.02,23.03,13200.0,16.7235,16.7308,16.7018,16.709,13200.0
2009-05-04 13:40:00,23.03,23.07,23.03,23.06,16200.0,16.709,16.738,16.709,16.7308,16200.0
2009-05-04 13:45:00,23.07,23.09,23.05,23.06,12000.0,16.738,16.7525,16.7235,16.7308,12000.0
2009-05-04 13:50:00,23.06,23.08,23.03,23.03,18800.0,16.7308,16.7453,16.709,16.709,18800.0
2009-05-04 13:55:00,23.02,23.11,23.01,23.11,49400.0,16.7018,16.7671,16.6945,16.7671,49400.0
2009-05-04 14:00:00,23.11,23.12,23.09,23.09,23800.0,16.7671,16.7743,16.7525,16.7525,23800.0
2009-05-04 14:05:00,23.1,23.1,23.06,23.08,47400.0,16.7598,16.7598,16.7308,16.7453,47400.0
2009-05-04 14:10:00,23.06,23.08,23.06,23.08,12200.0,16.7308,16.7453,16.7308,16.7453,12200.0
2009-05-04 14:15:00,23.09,23.15,23.09,23.15,29200.0,16.7525,16.7961,16.7525,16.7961,29200.0
2009-05-04 14:20:00,23.15,23.17,23.11,23.13,17400.0,16.7961,16.8106,16.7671,16.7816,17400.0
2009-05-04 14:25:00,23.12,23.19,23.11,23.18,23400.0,16.7743,16.8251,16.7671,16.8178,23400.0
2009-05-04 14:30:00,23.19,23.19,23.16,23.17,18800.0,16.8251,16.8251,16.8033,16.8106,18800.0
2009-05-04 14:35:00,23.17,23.17,23.09,23.09,19400.0,16.8106,16.8106,16.7525,16.7525,19400.0
2009-05-04 14:40:00,23.1,23.13,23.09,23.13,25000.0,16.7598,16.7816,16.7525,16.7816,25000.0
2009-05-04 14:45:00,23.12,23.14,23.11,23.11,19800.0,16.7743,16.7888,16.7671,16.7671,19800.0
2009-05-04 14:50:00,23.12,23.13,23.09,23.1,30000.0,16.7743,16.7816,16.7525,16.7598,30000.0
2009-05-04 14:55:00,23.11,23.11,23.05,23.07,50400.0,16.7671,16.7671,16.7235,16.738,50400.0
2009-05-04 15:00:00,23.07,23.13,23.07,23.12,33800.0,16.738,16.7816,16.738,16.7743,33800.0
2009-05-04 15:05:00,23.12,23.14,23.08,23.11,47600.0,16.7743,16.7888,16.7453,16.7671,47600.0
2009-05-04 15:10:00,23.11,23.11,23.06,23.11,49200.0,16.7671,16.7671,16.7308,16.7671,49200.0
2009-05-04 15:15:00,23.1,23.14,23.1,23.13,28600.0,16.7598,16.7888,16.7598,16.7816,28600.0
2009-05-04 15:20:00,23.13,23.13,23.1,23.1,36000.0,16.7816,16.7816,16.7598,16.7598,36000.0
2009-05-04 15:25:00,23.09,23.13,23.09,23.11,42600.0,16.7525,16.7816,16.7525,16.7671,42600.0
2009-05-04 15:30:00,23.11,23.13,23.06,23.06,81000.0,16.7671,16.7816,16.7308,16.7308,81000.0
2009-05-04 15:35:00,23.06,23.11,23.06,23.07,45200.0,16.7308,16.7671,16.7308,16.738,45200.0
2009-05-04 15:40:00,23.07,23.17,23.07,23.12,86200.0,16.738,16.8106,16.738,16.7743,86200.0
2009-05-04 15:45:00,23.12,23.15,23.08,23.13,99200.0,16.7743,16.7961,16.7453,16.7816,99200.0
2009-05-04 15:50:00,23.13,23.23,23.13,23.23,141800.0,16.7816,16.8541,16.7816,16.8541,141800.0
2009-05-04 15:55:00,23.22,23.29,23.19,23.29,222800.0,16.8469,16.8977,16.8251,16.8977,222800.0
2009-05-05 09:30:00,23.36,23.38,23.0,23.21,11400.0,16.9484,16.963,16.6872,16.8396,11400.0
2009-05-05 09:35:00,23.21,23.35,23.16,23.28,61000.0,16.8396,16.9412,16.8033,16.8904,61000.0
2009-05-05 09:40:00,23.32,23.35,23.24,23.27,33000.0,16.9194,16.9412,16.8614,16.8831,33000.0
2009-05-05 09:45:00,23.25,23.25,23.08,23.15,60000.0,16.8686,16.8686,16.7453,16.7961,60000.0
2009-05-05 09:50:00,23.15,23.17,23.03,23.09,25600.0,16.7961,16.8106,16.709,16.7525,25600.0
2009-05-05 09:55:00,23.11,23.18,23.11,23.18,17600.0,16.7671,16.8178,16.7671,16.8178,17600.0
2009-05-05 10:00:00,23.21,23.24,23.08,23.16,31000.0,16.8396,16.8614,16.7453,16.8033,31000.0
2009-05-05 10:05:00,23.17,23.27,23.17,23.18,38800.0,16.8106,16.8831,16.8106,16.8178,38800.0
2009-05-05 10:10:00,23.2,23.3,23.2,23.28,26000.0,16.8324,16.9049,16.8324,16.8904,26000.0
2009-05-05 10:15:00,23.27,23.3,23.22,23.27,32600.0,16.8831,16.9049,16.8469,16.8831,32600.0
2009-05-05 10:20:00,23.27,23.27,23.16,23.16,26000.0,16.8831,16.8831,16.8033,16.8033,26000.0
2009-05-05 10:25:00,23.15,23.18,23.13,23.18,35800.0,16.7961,16.8178,16.7816,16.8178,35800.0
2009-05-05 10:30:00,23.17,23.17,23.07,23.1,29400.0,16.8106,16.8106,16.738,16.7598,29400.0
2009-05-05 10:35:00,23.11,23.15,23.05,23.07,35600.0,16.7671,16.7961,16.7235,16.738,35600.0
2009-05-05 10:40:00,23.08,23.08,22.98,22.98,88400.0,16.7453,16.7453,16.6727,16.6727,88400.0
2009-05-05 10:45:00,22.98,22.99,22.92,22.92,33400.0,16.6727,16.68,16.6292,16.6292,33400.0
2009-05-05 10:50:00,22.92,22.93,22.84,22.9,28400.0,16.6292,16.6365,16.5712,16.6147,28400.0
2009-05-05 10:55:00,22.91,22.95,22.83,22.83,37800.0,16.622,16.651,16.5639,16.5639,37800.0
2009-05-05 11:00:00,22.84,22.85,22.8,22.82,20800.0,16.5712,16.5784,16.5421,16.5567,20800.0
2009-05-05 11:05:00,22.81,22.84,22.8,22.84,43400.0,16.5494,16.5712,16.5421,16.5712,43400.0
2009-05-05 11:10:00,22.83,22.85,22.78,22.78,40200.0,16.5639,16.5784,16.5276,16.5276,40200.0
2009-05-05 11:15:00,22.79,22.81,22.7,22.71,101400.0,16.5349,16.5494,16.4696,16.4768,101400.0
2009-05-05 11:20:00,22.71,22.75,22.64,22.74,41400.0,16.4768,16.5059,16.4261,16.4986,41400.0
2009-05-05 11:25:00,22.74,22.77,22.68,22.7,38800.0,16.4986,16.5204,16.4551,16.4696,38800.0
2009-05-05 11:30:00,22.69,22.72,22.68,22.71,44400.0,16.4623,16.4841,16.4551,16.4768,44400.0
2009-05-05 11:35:00,22.72,22.76,22.7,22.72,46000.0,16.4841,16.5131,16.4696,16.4841,46000.0
2009-05-05 11:40:00,22.72,22.77,22.72,22.77,32400.0,16.4841,16.5204,16.4841,16.5204,32400.0
2009-05-05 11:45:00,22.78,22.79,22.74,22.79,38600.0,16.5276,16.5349,16.4986,16.5349,38600.0
2009-05-05 11:50:00,22.78,22.84,22.75,22.76,50800.0,16.5276,16.5712,16.5059,16.5131,50800.0
2009-05-05 11:55:00,22.78,22.79,22.68,22.68,31800.0,16.5276,16.5349,16.4551,16.4551,31800.0
2009-05-05 12:00:00,22.68,22.69,22.59,22.6,151000.0,16.4551,16.4623,16.3898,16.397,151000.0
2009-05-05 12:05:00,22.6,22.65,22.6,22.64,113400.0,16.397,16.4333,16.397,16.4261,113400.0
2009-05-05 12:10:00,22.65,22.66,22.63,22.64,26600.0,16.4333,16.4406,16.4188,16.4261,26600.0
2009-05-05 12:15:00,22.65,22.68,22.65,22.68,74000.0,16.4333,16.4551,16.4333,16.4551,74000.0
2009-05-05 12:20:00,22.68,22.7,22.66,22.67,19200.0,16.4551,16.4696,16.4406,16.4478,19200.0
2009-05-05 12:25:00,22.66,22.71,22.66,22.7,29400.0,16.4406,16.4768,16.4406,16.4696,29400.0
2009-05-05 12:30:00,22.7,22.72,22.69,22.71,16000.0,16.4696,16.4841,16.4623,16.4768,16000.0
2009-05-05 12:35:00,22.71,22.72,22.66,22.66,24000.0,16.4768,16.4841,16.4406,16.4406,24000.0
2009-05-05 12:40:00,22.66,22.69,22.66,22.68,7400.0,16.4406,16.4623,16.4406,16.4551,7400.0
2009-05-05 12:45:00,22.69,22.72,22.69,22.72,11400.0,16.4623,16.4841,16.4623,16.4841,11400.0
2009-05-05 12:50:00,22.73,22.77,22.72,22.77,21400.0,16.4914,16.5204,16.4841,16.5204,21400.0
2009-05-05 12:55:00,22.76,22.82,22.75,22.79,43600.0,16.5131,16.5567,16.5059,16.5349,43600.0
2009-05-05 13:00:00,22.78,22.9,22.76,22.86,71600.0,16.5276,16.6147,16.5131,16.5857,71600.0
2009-05-05 13:05:00,22.86,22.9,22.86,22.88,14600.0,16.5857,16.6147,16.5857,16.6002,14600.0
2009-05-05 13:10:00,22.88,22.9,22.84,22.84,13200.0,16.6002,16.6147,16.5712,16.5712,13200.0
2009-05-05 13:15:00,22.84,22.84,22.79,22.81,40800.0,16.5712,16.5712,16.5349,16.5494,40800.0
2009-05-05 13:20:00,22.82,22.82,22.74,22.74,22200.0,16.5567,16.5567,16.4986,16.4986,22200.0
2009-05-05 13:25:00,22.74,22.75,22.71,22.73,45600.0,16.4986,16.5059,16.4768,16.4914,45600.0
2009-05-05 13:30:00,22.74,22.74,22.71,22.73,9400.0,16.4986,16.4986,16.4768,16.4914,9400.0
2009-05-05 13:35:00,22.72,22.75,22.72,22.72,31800.0,16.4841,16.5059,16.4841,16.4841,31800.0
2009-05-05 13:40:00,22.72,22.73,22.7,22.72,20800.0,16.4841,16.4914,16.4696,16.4841,20800.0
2009-05-05 13:45:00,22.72,22.78,22.7,22.78,17400.0,16.4841,16.5276,16.4696,16.5276,17400.0
2009-05-05 13:50:00,22.78,22.83,22.78,22.81,22000.0,16.5276,16.5639,16.5276,16.5494,22000.0
2009-05-05 13:55:00,22.82,22.82,22.78,22.79,13000.0,16.5567,16.5567,16.5276,16.5349,13000.0
2009-05-05 14:00:00,22.79,22.79,22.75,22.75,12200.0,16.5349,16.5349,16.5059,16.5059,12200.0
2009-05-05 14:05:00,22.75,22.8,22.75,22.8,8400.0,16.5059,16.5421,16.5059,16.5421,8400.0
2009-05-05 14:10:00,22.81,22.89,22.8,22.86,26800.0,16.5494,16.6074,16.5421,16.5857,26800.0
2009-05-05 14:15:00,22.86,22.87,22.85,22.86,16200.0,16.5857,16.5929,16.5784,16.5857,16200.0
2009-05-05 14:20:00,22.86,22.86,22.75,22.75,23600.0,16.5857,16.5857,16.5059,16.5059,23600.0
2009-05-05 14:25:00,22.75,22.75,22.72,22.73,17200.0,16.5059,16.5059,16.4841,16.4914,17200.0
2009-05-05 14:30:00,22.72,22.75,22.72,22.72,34600.0,16.4841,16.5059,16.4841,16.4841,34600.0
2009-05-05 14:35:00,22.72,22.75,22.7,22.7,44400.0,16.4841,16.5059,16.4696,16.4696,44400.0
2009-05-05 14:40:00,22.7,22.75,22.7,22.73,48800.0,16.4696,16.5059,16.4696,16.4914,48800.0
2009-05-05 14:45:00,22.75,22.82,22.74,22.82,19400.0,16.5059,16.5567,16.4986,16.5567,19400.0
2009-05-05 14:50:00,22.82,22.85,22.79,22.82,26000.0,16.5567,16.5784,16.5349,16.5567,26000.0
2009-05-05 14:55:00,22.82,22.85,22.8,22.81,13800.0,16.5567,16.5784,16.5421,16.5494,13800.0
2009-05-05 15:00:00,22.79,22.83,22.77,22.83,14400.0,16.5349,16.5639,16.5204,16.5639,14400.0
2009-05-05 15:05:00,22.83,22.9,22.82,22.87,27600.0,16.5639,16.6147,16.5567,16.5929,27600.0
2009-05-05 15:10:00,22.86,22.86,22.77,22.8,30000.0,16.5857,16.5857,16.5204,16.5421,30000.0
2009-05-05 15:15:00,22.81,22.84,22.77,22.82,24400.0,16.5494,16.5712,16.5204,16.5567,24400.0
2009-05-05 15:20:00,22.82,22.84,22.78,22.79,21800.0,16.5567,16.5712,16.5276,16.5349,21800.0
2009-05-05 15:25:00,22.79,22.88,22.78,22.86,25800.0,16.5349,16.6002,16.5276,16.5857,25800.0
2009-05-05 15:30:00,22.87,22.94,22.86,22.91,44000.0,16.5929,16.6437,16.5857,16.622,44000.0
2009-05-05 15:35:00,22.92,22.95,22.89,22.89,41000.0,16.6292,16.651,16.6074,16.6074,41000.0
2009-05-05 15:40:00,22.88,22.96,22.88,22.92,37800.0,16.6002,16.6582,16.6002,16.6292,37800.0
2009-05-05 15:45:00,22.92,22.98,22.92,22.93,52800.0,16.6292,16.6727,16.6292,16.6365,52800.0
2009-05-05 15:50:00,22.93,22.97,22.85,22.86,65000.0,16.6365,16.6655,16.5784,16.5857,65000.0
2009-05-05 15:55:00,22.88,22.92,22.83,22.92,128000.0,16.6002,16.6292,16.5639,16.6292,128000.0
2009-05-06 09:30:00,23.11,23.16,22.89,22.99,44200.0,16.7671,16.8033,16.6074,16.68,44200.0
2009-05-06 09:35:00,22.98,23.11,22.91,22.97,30600.0,16.6727,16.7671,16.622,16.6655,30600.0
2009-05-06 09:40:00,22.93,23.09,22.9,23.08,68000.0,16.6365,16.7525,16.6147,16.7453,68000.0
2009-05-06 09:45:00,23.09,23.1,22.98,23.03,53600.0,16.7525,16.7598,16.6727,16.709,53600.0
2009-05-06 09:50:00,23.03,23.09,22.97,23.06,33400.0,16.709,16.7525,16.6655,16.7308,33400.0
2009-05-06 09:55:00,23.06,23.09,23.0,23.06,48000.0,16.7308,16.7525,16.6872,16.7308,48000.0
2009-05-06 10:00:00,23.06,23.07,22.93,22.96,37200.0,16.7308,16.738,16.6365,16.6582,37200.0
2009-05-06 10:05:00,22.96,22.97,22.86,22.97,32000.0,16.6582,16.6655,16.5857,16.6655,32000.0
2009-05-06 10:10:00,22.98,23.0,22.96,22.98,27000.0,16.6727,16.6872,16.6582,16.6727,27000.0
2009-05-06 10:15:00,22.98,22.99,22.88,22.9,29200.0,16.6727,16.68,16.6002,16.6147,29200.0
2009-05-06 10:20:00,22.89,22.92,22.68,22.69,49800.0,16.6074,16.6292,16.4551,16.4623,49800.0
2009-05-06 10:25:00,22.7,22.78,22.7,22.75,23400.0,16.4696,16.5276,16.4696,16.5059,23400.0
2009-05-06 10:30:00,22.73,22.77,22.68,22.75,50600.0,16.4914,16.5204,16.4551,16.5059,50600.0
2009-05-06 10:35:00,22.75,22.82,22.72,22.82,41400.0,16.5059,16.5567,16.4841,16.5567,41400.0
2009-05-06 10:40:00,22.83,22.86,22.74,22.74,22400.0,16.5639,16.5857,16.4986,16.4986,22400.0
2009-05-06 10:45:00,22.75,22.76,22.61,22.63,54400.0,16.5059,16.5131,16.4043,16.4188,54400.0
2009-05-06 10:50:00,22.63,22.71,22.62,22.68,37200.0,16.4188,16.4768,16.4115,16.4551,37200.0
2009-05-06 10:55:00,22.66,22.75,22.65,22.74,25000.0,16.4406,16.5059,16.4333,16.4986,25000.0
2009-05-06 11:00:00,22.75,22.83,22.73,22.77,47200.0,16.5059,16.5639,16.4914,16.5204,47200.0
2009-05-06 11:05:00,22.77,22.81,22.72,22.78,41000.0,16.5204,16.5494,16.4841,16.5276,41000.0
2009-05-06 11:10:00,22.79,22.8,22.72,22.75,35400.0,16.5349,16.5421,16.4841,16.5059,35400.0
2009-05-06 11:15:00,22.74,22.75,22.68,22.71,45400.0,16.4986,16.5059,16.4551,16.4768,45400.0
2009-05-06 11:20:00,22.71,22.71,22.68,22.71,26000.0,16.4768,16.4768,16.4551,16.4768,26000.0
2009-05-06 11:25:00,22.71,22.73,22.68,22.72,42200.0,16.4768,16.4914,16.4551,16.4841,42200.0
2009-05-06 11:30:00,22.72,22.73,22.68,22.72,51200.0,16.4841,16.4914,16.4551,16.4841,51200.0
2009-05-06 11:35:00,22.72,22.78,22.72,22.76,38000.0,16.4841,16.5276,16.4841,16.5131,38000.0
2009-05-06 11:40:00,22.75,22.79,22.74,22.78,16200.0,16.5059,16.5349,16.4986,16.5276,16200.0
2009-05-06 11:45:00,22.78,22.78,22.71,22.71,13800.0,16.5276,16.5276,16.4768,16.4768,13800.0
2009-05-06 11:50:00,22.71,22.77,22.7,22.77,29800.0,16.4768,16.5204,16.4696,16.5204,29800.0
2009-05-06 11:55:00,22.77,22.9,22.76,22.9,59800.0,16.5204,16.6147,16.5131,16.6147,59800.0
2009-05-06 12:00:00,22.9,22.95,22.89,22.9,33400.0,16.6147,16.651,16.6074,16.6147,33400.0
2009-05-06 12:05:00,22.91,22.94,22.88,22.9,22400.0,16.622,16.6437,16.6002,16.6147,22400.0
2009-05-06 12:10:00,22.9,22.95,22.9,22.93,19200.0,16.6147,16.651,16.6147,16.6365,19200.0
2009-05-06 12:15:00,22.93,22.97,22.93,22.95,22200.0,16.6365,16.6655,16.6365,16.651,22200.0
2009-05-06 12:20:00,22.95,22.96,22.93,22.93,15800.0,16.651,16.6582,16.6365,16.6365,15800.0
2009-05-06 12:25:00,22.93,22.98,22.92,22.98,25400.0,16.6365,16.6727,16.6292,16.6727,25400.0
2009-05-06 12:30:00,22.97,22.97,22.89,22.9,17200.0,16.6655,16.6655,16.6074,16.6147,17200.0
2009-05-06 12:35:00,22.89,22.9,22.86,22.86,14400.0,16.6074,16.6147,16.5857,16.5857,14400.0
2009-05-06 12:40:00,22.86,22.86,22.79,22.8,25000.0,16.5857,16.5857,16.5349,16.5421,25000.0
2009-05-06 12:45:00,22.81,22.83,22.75,22.81,39400.0,16.5494,16.5639,16.5059,16.5494,39400.0
2009-05-06 12:50:00,22.81,22.84,22.81,22.83,8200.0,16.5494,16.5712,16.5494,16.5639,8200.0
2009-05-06 12:55:00,22.83,22.85,22.72,22.73,38200.0,16.5639,16.5784,16.4841,16.4914,38200.0
2009-05-06 13:00:00,22.73,22.75,22.72,22.74,11200.0,16.4914,16.5059,16.4841,16.4986,11200.0
2009-05-06 13:05:00,22.75,22.77,22.68,22.68,14000.0,16.5059,16.5204,16.4551,16.4551,14000.0
2009-05-06 13:10:00,22.68,22.69,22.64,22.69,26200.0,16.4551,16.4623,16.4261,16.4623,26200.0
2009-05-06 13:15:00,22.69,22.71,22.68,22.68,28200.0,16.4623,16.4768,16.4551,16.4551,28200.0
2009-05-06 13:20:00,22.68,22.75,22.65,22.67,19600.0,16.4551,16.5059,16.4333,16.4478,19600.0
2009-05-06 13:25:00,22.68,22.68,22.64,22.65,12400.0,16.4551,16.4551,16.4261,16.4333,12400.0
2009-05-06 13:30:00,22.64,22.66,22.61,22.64,32000.0,16.4261,16.4406,16.4043,16.4261,32000.0
2009-05-06 13:35:00,22.65,22.68,22.59,22.61,34400.0,16.4333,16.4551,16.3898,16.4043,34400.0
2009-05-06 13:40:00,22.61,22.63,22.56,22.62,61000.0,16.4043,16.4188,16.368,16.4115,61000.0
2009-05-06 13:45:00,22.62,22.63,22.59,22.6,64400.0,16.4115,16.4188,16.3898,16.397,64400.0
2009-05-06 13:50:00,22.61,22.66,22.6,22.61,77800.0,16.4043,16.4406,16.397,16.4043,77800.0
2009-05-06 13:55:00,22.61,22.83,22.61,22.79,95000.0,16.4043,16.5639,16.4043,16.5349,95000.0
2009-05-06 14:00:00,22.78,22.81,22.71,22.73,110000.0,16.5276,16.5494,16.4768,16.4914,110000.0
2009-05-06 14:05:00,22.73,22.79,22.72,22.79,92400.0,16.4914,16.5349,16.4841,16.5349,92400.0
2009-05-06 14:10:00,22.79,22.81,22.77,22.8,50200.0,16.5349,16.5494,16.5204,16.5421,50200.0
2009-05-06 14:15:00,22.81,22.85,22.78,22.84,63200.0,16.5494,16.5784,16.5276,16.5712,63200.0
2009-05-06 14:20:00,22.83,22.91,22.82,22.88,42000.0,16.5639,16.622,16.5567,16.6002,42000.0
2009-05-06 14:25:00,22.87,22.95,22.87,22.92,32200.0,16.5929,16.651,16.5929,16.6292,32200.0
2009-05-06 14:30:00,22.93,22.97,22.9,22.93,25800.0,16.6365,16.6655,16.6147,16.6365,25800.0
2009-05-06 14:35:00,22.93,22.96,22.9,22.96,47600.0,16.6365,16.6582,16.6147,16.6582,47600.0
2009-05-06 14:40:00,22.96,22.97,22.89,22.94,66800.0,16.6582,16.6655,16.6074,16.6437,66800.0
2009-05-06 14:45:00,22.94,23.0,22.93,22.99,24000.0,16.6437,16.6872,16.6365,16.68,24000.0
2009-05-06 14:50:00,22.99,23.02,22.97,23.0,57800.0,16.68,16.7018,16.6655,16.6872,57800.0
2009-05-06 14:55:00,23.02,23.03,22.92,22.93,31800.0,16.7018,16.709,16.6292,16.6365,31800.0
2009-05-06 15:00:00,22.95,22.99,22.89,22.89,42000.0,16.651,16.68,16.6074,16.6074,42000.0
2009-05-06 15:05:00,22.9,22.93,22.86,22.9,28400.0,16.6147,16.6365,16.5857,16.6147,28400.0
2009-05-06 15:10:00,22.9,22.93,22.89,22.91,52200.0,16.6147,16.6365,16.6074,16.622,52200.0
2009-05-06 15:15:00,22.9,22.9,22.82,22.88,74000.0,16.6147,16.6147,16.5567,16.6002,74000.0
2009-05-06 15:20:00,22.88,22.92,22.82,22.83,63200.0,16.6002,16.6292,16.5567,16.5639,63200.0
2009-05-06 15:25:00,22.83,22.89,22.8,22.88,65600.0,16.5639,16.6074,16.5421,16.6002,65600.0
2009-05-06 15:30:00,22.88,22.96,22.85,22.93,79000.0,16.6002,16.6582,16.5784,16.6365,79000.0
2009-05-06 15:35:00,22.93,22.93,22.78,22.79,87200.0,16.6365,16.6365,16.5276,16.5349,87200.0
2009-05-06 15:40:00,22.79,22.87,22.78,22.84,111800.0,16.5349,16.5929,16.5276,16.5712,111800.0
2009-05-06 15:45:00,22.83,22.91,22.81,22.91,111000.0,16.5639,16.622,16.5494,16.622,111000.0
2009-05-06 15:50:00,22.92,22.98,22.85,22.89,110200.0,16.6292,16.6727,16.5784,16.6074,110200.0
2009-05-06 15:55:00,22.89,23.0,22.89,22.99,164200.0,16.6074,16.6872,16.6074,16.68,164200.0
2009-05-07 09:30:00,22.88,23.46,22.79,22.84,68400.0,16.8014,17.2273,16.7353,16.772,68400.0
2009-05-07 09:35:00,22.82,22.83,22.73,22.78,47000.0,16.7573,16.7647,16.6912,16.7279,47000.0
2009-05-07 09:40:00,22.78,22.86,22.74,22.81,22800.0,16.7279,16.7867,16.6986,16.75,22800.0
2009-05-07 09:45:00,22.8,22.8,22.7,22.72,48200.0,16.7426,16.7426,16.6692,16.6839,48200.0
2009-05-07 09:50:00,22.72,22.77,22.67,22.71,61000.0,16.6839,16.7206,16.6472,16.6765,61000.0
2009-05-07 09:55:00,22.72,22.75,22.47,22.47,115400.0,16.6839,16.7059,16.5003,16.5003,115400.0
2009-05-07 10:00:00,22.47,22.52,22.39,22.42,81800.0,16.5003,16.537,16.4416,16.4636,81800.0
2009-05-07 10:05:00,22.42,22.42,22.29,22.35,87600.0,16.4636,16.4636,16.3681,16.4122,87600.0
2009-05-07 10:10:00,22.35,22.35,22.25,22.25,52600.0,16.4122,16.4122,16.3388,16.3388,52600.0
2009-05-07 10:15:00,22.25,22.32,22.24,22.32,63600.0,16.3388,16.3902,16.3314,16.3902,63600.0
2009-05-07 10:20:00,22.33,22.34,22.25,22.25,39000.0,16.3975,16.4048,16.3388,16.3388,39000.0
2009-05-07 10:25:00,22.27,22.27,22.11,22.15,96400.0,16.3534,16.3534,16.2359,16.2653,96400.0
2009-05-07 10:30:00,22.14,22.17,22.09,22.09,70400.0,16.258,16.28,16.2213,16.2213,70400.0
2009-05-07 10:35:00,22.09,22.14,22.09,22.1,62600.0,16.2213,16.258,16.2213,16.2286,62600.0
2009-05-07 10:40:00,22.1,22.1,22.0,22.02,80600.0,16.2286,16.2286,16.1552,16.1699,80600.0
2009-05-07 10:45:00,22.03,22.1,22.02,22.05,50200.0,16.1772,16.2286,16.1699,16.1919,50200.0
2009-05-07 10:50:00,22.04,22.08,22.03,22.08,85800.0,16.1845,16.2139,16.1772,16.2139,85800.0
2009-05-07 10:55:00,22.06,22.1,22.04,22.09,30000.0,16.1992,16.2286,16.1845,16.2213,30000.0
2009-05-07 11:00:00,22.08,22.14,22.05,22.05,61800.0,16.2139,16.258,16.1919,16.1919,61800.0
2009-05-07 11:05:00,22.05,22.1,22.02,22.09,39200.0,16.1919,16.2286,16.1699,16.2213,39200.0
2009-05-07 11:10:00,22.08,22.11,22.0,22.01,53400.0,16.2139,16.2359,16.1552,16.1625,53400.0
2009-05-07 11:15:00,22.01,22.03,21.96,21.96,48600.0,16.1625,16.1772,16.1258,16.1258,48600.0
2009-05-07 11:20:00,21.96,21.96,21.82,21.83,82600.0,16.1258,16.1258,16.023,16.0303,82600.0
2009-05-07 11:25:00,21.83,21.92,21.82,21.9,68600.0,16.0303,16.0964,16.023,16.0817,68600.0
2009-05-07 11:30:00,21.9,21.97,21.9,21.96,34000.0,16.0817,16.1331,16.0817,16.1258,34000.0
2009-05-07 11:35:00,21.96,22.0,21.96,22.0,29600.0,16.1258,16.1552,16.1258,16.1552,29600.0
2009-05-07 11:40:00,22.01,22.05,22.0,22.03,18800.0,16.1625,16.1919,16.1552,16.1772,18800.0
2009-05-07 11:45:00,22.02,22.04,21.97,21.97,21000.0,16.1699,16.1845,16.1331,16.1331,21000.0
2009-05-07 11:50:00,21.99,22.13,21.97,22.13,18000.0,16.1478,16.2506,16.1331,16.2506,18000.0
2009-05-07 11:55:00,22.13,22.18,22.11,22.16,40000.0,16.2506,16.2873,16.2359,16.2727,40000.0
2009-05-07 12:00:00,22.15,22.18,22.11,22.13,50000.0,16.2653,16.2873,16.2359,16.2506,50000.0
2009-05-07 12:05:00,22.11,22.11,22.04,22.04,19400.0,16.2359,16.2359,16.1845,16.1845,19400.0
2009-05-07 12:10:00,22.05,22.05,22.0,22.03,23400.0,16.1919,16.1919,16.1552,16.1772,23400.0
2009-05-07 12:15:00,22.03,22.07,22.02,22.02,14200.0,16.1772,16.2066,16.1699,16.1699,14200.0
2009-05-07 12:20:00,22.02,22.03,22.0,22.0,24800.0,16.1699,16.1772,16.1552,16.1552,24800.0
2009-05-07 12:25:00,22.0,22.0,21.99,21.99,6600.0,16.1552,16.1552,16.1478,16.1478,6600.0
2009-05-07 12:30:00,21.99,21.99,21.95,21.97,24000.0,16.1478,16.1478,16.1185,16.1331,24000.0
2009-05-07 12:35:00,21.97,21.98,21.95,21.95,27200.0,16.1331,16.1405,16.1185,16.1185,27200.0
2009-05-07 12:40:00,21.95,22.11,21.95,22.11,27000.0,16.1185,16.2359,16.1185,16.2359,27000.0
2009-05-07 12:45:00,22.1,22.11,22.08,22.08,16400.0,16.2286,16.2359,16.2139,16.2139,16400.0
2009-05-07 12:50:00,22.08,22.08,22.05,22.06,15600.0,16.2139,16.2139,16.1919,16.1992,15600.0
2009-05-07 12:55:00,22.06,22.07,22.0,22.0,22600.0,16.1992,16.2066,16.1552,16.1552,22600.0
2009-05-07 13:00:00,22.0,22.02,21.93,21.95,41800.0,16.1552,16.1699,16.1038,16.1185,41800.0
2009-05-07 13:05:00,21.96,21.96,21.89,21.9,32800.0,16.1258,16.1258,16.0744,16.0817,32800.0
2009-05-07 13:10:00,21.91,21.93,21.85,21.85,27800.0,16.0891,16.1038,16.045,16.045,27800.0
2009-05-07 13:15:00,21.86,21.86,21.83,21.83,29000.0,16.0524,16.0524,16.0303,16.0303,29000.0
2009-05-07 13:20:00,21.83,21.88,21.83,21.84,30400.0,16.0303,16.0671,16.0303,16.0377,30400.0
2009-05-07 13:25:00,21.84,21.86,21.83,21.84,27400.0,16.0377,16.0524,16.0303,16.0377,27400.0
2009-05-07 13:30:00,21.84,21.84,21.76,21.79,42000.0,16.0377,16.0377,15.9789,16.001,42000.0
2009-05-07 13:35:00,21.79,21.8,21.75,21.77,36800.0,16.001,16.0083,15.9716,15.9863,36800.0
2009-05-07 13:40:00,21.77,21.77,21.71,21.71,41200.0,15.9863,15.9863,15.9422,15.9422,41200.0
2009-05-07 13:45:00,21.71,21.72,21.69,21.72,29800.0,15.9422,15.9496,15.9275,15.9496,29800.0
2009-05-07 13:50:00,21.73,21.74,21.67,21.72,224000.0,15.9569,15.9642,15.9128,15.9496,224000.0
2009-05-07 13:55:00,21.71,21.79,21.7,21.78,45800.0,15.9422,16.001,15.9349,15.9936,45800.0
2009-05-07 14:00:00,21.79,21.82,21.77,21.79,21800.0,16.001,16.023,15.9863,16.001,21800.0
2009-05-07 14:05:00,21.8,21.81,21.79,21.8,21800.0,16.0083,16.0156,16.001,16.0083,21800.0
2009-05-07 14:10:00,21.79,21.79,21.71,21.71,24200.0,16.001,16.001,15.9422,15.9422,24200.0
2009-05-07 14:15:00,21.72,21.72,21.68,21.7,66600.0,15.9496,15.9496,15.9202,15.9349,66600.0
2009-05-07 14:20:00,21.7,21.7,21.68,21.69,55000.0,15.9349,15.9349,15.9202,15.9275,55000.0
2009-05-07 14:25:00,21.68,21.74,21.68,21.74,53600.0,15.9202,15.9642,15.9202,15.9642,53600.0
2009-05-07 14:30:00,21.73,21.74,21.68,21.68,63600.0,15.9569,15.9642,15.9202,15.9202,63600.0
2009-05-07 14:35:00,21.69,21.72,21.68,21.69,46200.0,15.9275,15.9496,15.9202,15.9275,46200.0
2009-05-07 14:40:00,21.68,21.73,21.65,21.71,47000.0,15.9202,15.9569,15.8982,15.9422,47000.0
2009-05-07 14:45:00,21.71,21.74,21.69,21.73,44200.0,15.9422,15.9642,15.9275,15.9569,44200.0
2009-05-07 14:50:00,21.71,21.75,21.68,21.68,39400.0,15.9422,15.9716,15.9202,15.9202,39400.0
2009-05-07 14:55:00,21.67,21.76,21.66,21.72,44600.0,15.9128,15.9789,15.9055,15.9496,44600.0
2009-05-07 15:00:00,21.73,21.78,21.68,21.74,56400.0,15.9569,15.9936,15.9202,15.9642,56400.0
2009-05-07 15:05:00,21.73,21.77,21.69,21.75,68400.0,15.9569,15.9863,15.9275,15.9716,68400.0
2009-05-07 15:10:00,21.75,21.75,21.68,21.74,110000.0,15.9716,15.9716,15.9202,15.9642,110000.0
2009-05-07 15:15:00,21.74,21.75,21.7,21.71,129000.0,15.9642,15.9716,15.9349,15.9422,129000.0
2009-05-07 15:20:00,21.71,21.75,21.67,21.74,173800.0,15.9422,15.9716,15.9128,15.9642,173800.0
2009-05-07 15:25:00,21.74,21.77,21.69,21.72,142800.0,15.9642,15.9863,15.9275,15.9496,142800.0
2009-05-07 15:30:00,21.72,21.73,21.64,21.68,138400.0,15.9496,15.9569,15.8908,15.9202,138400.0
2009-05-07 15:35:00,21.68,21.77,21.67,21.75,126000.0,15.9202,15.9863,15.9128,15.9716,126000.0
2009-05-07 15:40:00,21.75,21.84,21.73,21.82,169600.0,15.9716,16.0377,15.9569,16.023,169600.0
2009-05-07 15:45:00,21.83,21.91,21.83,21.9,127600.0,16.0303,16.0891,16.0303,16.0817,127600.0
2009-05-07 15:50:00,21.91,21.93,21.8,21.93,234200.0,16.0891,16.1038,16.0083,16.1038,234200.0
2009-05-07 15:55:00,21.93,21.95,21.88,21.89,195800.0,16.1038,16.1185,16.0671,16.0744,195800.0
2009-05-08 09:30:00,22.04,22.12,21.93,22.05,4200.0,16.1845,16.2433,16.1038,16.1919,4200.0
2009-05-08 09:35:00,22.03,22.13,22.01,22.13,68600.0,16.1772,16.2506,16.1625,16.2506,68600.0
2009-05-08 09:40:00,22.12,22.16,22.05,22.09,62800.0,16.2433,16.2727,16.1919,16.2213,62800.0
2009-05-08 09:45:00,22.11,22.2,22.08,22.19,63800.0,16.2359,16.302,16.2139,16.2947,63800.0
2009-05-08 09:50:00,22.2,22.28,22.17,22.21,92200.0,16.302,16.3608,16.28,16.3094,92200.0
2009-05-08 09:55:00,22.2,22.3,22.2,22.24,94000.0,16.302,16.3755,16.302,16.3314,94000.0
2009-05-08 10:00:00,22.23,22.25,22.11,22.15,66200.0,16.3241,16.3388,16.2359,16.2653,66200.0
2009-05-08 10:05:00,22.15,22.16,22.04,22.08,58000.0,16.2653,16.2727,16.1845,16.2139,58000.0
2009-05-08 10:10:00,22.08,22.11,22.02,22.11,30000.0,16.2139,16.2359,16.1699,16.2359,30000.0
2009-05-08 10:15:00,22.1,22.15,22.06,22.07,116800.0,16.2286,16.2653,16.1992,16.2066,116800.0
2009-05-08 10:20:00,22.05,22.05,21.9,21.92,117400.0,16.1919,16.1919,16.0817,16.0964,117400.0
2009-05-08 10:25:00,21.92,21.94,21.84,21.92,46200.0,16.0964,16.1111,16.0377,16.0964,46200.0
2009-05-08 10:30:00,21.92,22.02,21.87,22.0,62400.0,16.0964,16.1699,16.0597,16.1552,62400.0
2009-05-08 10:35:00,22.0,22.0,21.88,21.97,41200.0,16.1552,16.1552,16.0671,16.1331,41200.0
2009-05-08 10:40:00,21.98,21.98,21.93,21.93,22600.0,16.1405,16.1405,16.1038,16.1038,22600.0
2009-05-08 10:45:00,21.93,21.99,21.93,21.93,46000.0,16.1038,16.1478,16.1038,16.1038,46000.0
2009-05-08 10:50:00,21.93,21.93,21.88,21.92,41400.0,16.1038,16.1038,16.0671,16.0964,41400.0
2009-05-08 10:55:00,21.91,21.92,21.82,21.85,65000.0,16.0891,16.0964,16.023,16.045,65000.0
2009-05-08 11:00:00,21.85,21.89,21.83,21.83,76800.0,16.045,16.0744,16.0303,16.0303,76800.0
2009-05-08 11:05:00,21.84,21.89,21.83,21.89,30200.0,16.0377,16.0744,16.0303,16.0744,30200.0
2009-05-08 11:10:00,21.88,21.89,21.83,21.85,26200.0,16.0671,16.0744,16.0303,16.045,26200.0
2009-05-08 11:15:00,21.84,21.93,21.83,21.93,19200.0,16.0377,16.1038,16.0303,16.1038,19200.0
2009-05-08 11:20:00,21.92,21.93,21.84,21.85,36800.0,16.0964,16.1038,16.0377,16.045,36800.0
2009-05-08 11:25:00,21.85,21.88,21.82,21.84,23000.0,16.045,16.0671,16.023,16.0377,23000.0
2009-05-08 11:30:00,21.84,21.86,21.82,21.84,40000.0,16.0377,16.0524,16.023,16.0377,40000.0
2009-05-08 11:35:00,21.84,21.87,21.8,21.81,47200.0,16.0377,16.0597,16.0083,16.0156,47200.0
2009-05-08 11:40:00,21.82,21.89,21.81,21.86,23400.0,16.023,16.0744,16.0156,16.0524,23400.0
2009-05-08 11:45:00,21.86,21.86,21.78,21.79,61000.0,16.0524,16.0524,15.9936,16.001,61000.0
2009-05-08 11:50:00,21.79,21.84,21.77,21.83,32200.0,16.001,16.0377,15.9863,16.0303,32200.0
2009-05-08 11:55:00,21.82,21.88,21.82,21.88,14800.0,16.023,16.0671,16.023,16.0671,14800.0
2009-05-08 12:00:00,21.88,21.91,21.87,21.9,26400.0,16.0671,16.0891,16.0597,16.0817,26400.0
2009-05-08 12:05:00,21.9,21.97,21.9,21.97,21600.0,16.0817,16.1331,16.0817,16.1331,21600.0
2009-05-08 12:10:00,21.96,22.02,21.96,22.02,71000.0,16.1258,16.1699,16.1258,16.1699,71000.0
2009-05-08 12:15:00,22.03,22.08,22.03,22.08,38200.0,16.1772,16.2139,16.1772,16.2139,38200.0
2009-05-08 12:20:00,22.09,22.11,22.07,22.07,17600.0,16.2213,16.2359,16.2066,16.2066,17600.0
2009-05-08 12:25:00,22.07,22.08,22.03,22.04,19400.0,16.2066,16.2139,16.1772,16.1845,19400.0
2009-05-08 12:30:00,22.03,22.07,22.03,22.07,13800.0,16.1772,16.2066,16.1772,16.2066,13800.0
2009-05-08 12:35:00,22.07,22.11,22.07,22.11,14200.0,16.2066,16.2359,16.2066,16.2359,14200.0
2009-05-08 12:40:00,22.11,22.13,22.11,22.12,21000.0,16.2359,16.2506,16.2359,16.2433,21000.0
2009-05-08 12:45:00,22.11,22.12,22.02,22.02,17800.0,16.2359,16.2433,16.1699,16.1699,17800.0
2009-05-08 12:50:00,22.02,22.05,22.02,22.05,18800.0,16.1699,16.1919,16.1699,16.1919,18800.0
2009-05-08 12:55:00,22.05,22.13,22.05,22.11,39400.0,16.1919,16.2506,16.1919,16.2359,39400.0
2009-05-08 13:00:00,22.11,22.17,22.11,22.17,29200.0,16.2359,16.28,16.2359,16.28,29200.0
2009-05-08 13:05:00,22.18,22.19,22.11,22.18,18000.0,16.2873,16.2947,16.2359,16.2873,18000.0
2009-05-08 13:10:00,22.18,22.2,22.15,22.19,23400.0,16.2873,16.302,16.2653,16.2947,23400.0
2009-05-08 13:15:00,22.19,22.2,22.16,22.18,24000.0,16.2947,16.302,16.2727,16.2873,24000.0
2009-05-08 13:20:00,22.18,22.18,22.14,22.15,42400.0,16.2873,16.2873,16.258,16.2653,42400.0
2009-05-08 13:25:00,22.15,22.15,22.1,22.11,17000.0,16.2653,16.2653,16.2286,16.2359,17000.0
2009-05-08 13:30:00,22.11,22.11,22.04,22.04,34400.0,16.2359,16.2359,16.1845,16.1845,34400.0
2009-05-08 13:35:00,22.04,22.05,22.0,22.01,43200.0,16.1845,16.1919,16.1552,16.1625,43200.0
2009-05-08 13:40:00,22.02,22.04,21.99,21.99,25400.0,16.1699,16.1845,16.1478,16.1478,25400.0
2009-05-08 13:45:00,22.0,22.09,21.97,22.06,26600.0,16.1552,16.2213,16.1331,16.1992,26600.0
2009-05-08 13:50:00,22.06,22.06,22.02,22.05,13400.0,16.1992,16.1992,16.1699,16.1919,13400.0
2009-05-08 13:55:00,22.04,22.06,21.98,22.0,30400.0,16.1845,16.1992,16.1405,16.1552,30400.0
2009-05-08 14:00:00,22.0,22.11,22.0,22.1,29400.0,16.1552,16.2359,16.1552,16.2286,29400.0
2009-05-08 14:05:00,22.11,22.15,22.09,22.14,40000.0,16.2359,16.2653,16.2213,16.258,40000.0
2009-05-08 14:10:00,22.14,22.19,22.14,22.18,38400.0,16.258,16.2947,16.258,16.2873,38400.0
2009-05-08 14:15:00,22.18,22.25,22.18,22.23,67600.0,16.2873,16.3388,16.2873,16.3241,67600.0
2009-05-08 14:20:00,22.24,22.24,22.18,22.23,55800.0,16.3314,16.3314,16.2873,16.3241,55800.0
2009-05-08 14:25:00,22.23,22.25,22.2,22.2,19400.0,16.3241,16.3388,16.302,16.302,19400.0
2009-05-08 14:30:00,22.21,22.28,22.21,22.28,26800.0,16.3094,16.3608,16.3094,16.3608,26800.0
2009-05-08 14:35:00,22.28,22.31,22.28,22.3,62800.0,16.3608,16.3828,16.3608,16.3755,62800.0
2009-05-08 14:40:00,22.3,22.3,22.24,22.25,35600.0,16.3755,16.3755,16.3314,16.3388,35600.0
2009-05-08 14:45:00,22.26,22.35,22.25,22.35,52200.0,16.3461,16.4122,16.3388,16.4122,52200.0
2009-05-08 14:50:00,22.35,22.38,22.35,22.38,23800.0,16.4122,16.4342,16.4122,16.4342,23800.0
2009-05-08 14:55:00,22.38,22.39,22.34,22.34,21200.0,16.4342,16.4416,16.4048,16.4048,21200.0
2009-05-08 15:00:00,22.35,22.39,22.35,22.39,32200.0,16.4122,16.4416,16.4122,16.4416,32200.0
2009-05-08 15:05:00,22.38,22.38,22.29,22.33,46000.0,16.4342,16.4342,16.3681,16.3975,46000.0
2009-05-08 15:10:00,22.33,22.34,22.29,22.29,35600.0,16.3975,16.4048,16.3681,16.3681,35600.0
2009-05-08 15:15:00,22.28,22.29,22.2,22.23,68800.0,16.3608,16.3681,16.302,16.3241,68800.0
2009-05-08 15:20:00,22.23,22.3,22.22,22.26,70200.0,16.3241,16.3755,16.3167,16.3461,70200.0
2009-05-08 15:25:00,22.29,22.35,22.28,22.29,26400.0,16.3681,16.4122,16.3608,16.3681,26400.0
2009-05-08 15:30:00,22.29,22.29,22.21,22.25,71000.0,16.3681,16.3681,16.3094,16.3388,71000.0
2009-05-08 15:35:00,22.25,22.28,22.21,22.22,36800.0,16.3388,16.3608,16.3094,16.3167,36800.0
2009-05-08 15:40:00,22.22,22.36,22.21,22.36,64800.0,16.3167,16.4195,16.3094,16.4195,64800.0
2009-05-08 15:45:00,22.35,22.38,22.3,22.31,80200.0,16.4122,16.4342,16.3755,16.3828,80200.0
2009-05-08 15:50:00,22.3,22.33,22.23,22.27,86600.0,16.3755,16.3975,16.3241,16.3534,86600.0
2009-05-08 15:55:00,22.28,22.34,22.23,22.32,238400.0,16.3608,16.4048,16.3241,16.3902,238400.0
2009-05-11 09:30:00,22.05,22.16,21.9,21.91,35400.0,16.1919,16.2727,16.0817,16.0891,35400.0
2009-05-11 09:35:00,21.93,21.97,21.79,21.83,31200.0,16.1038,16.1331,16.001,16.0303,31200.0
2009-05-11 09:40:00,21.85,21.89,21.72,21.73,38200.0,16.045,16.0744,15.9496,15.9569,38200.0
2009-05-11 09:45:00,21.72,21.72,21.61,21.66,47400.0,15.9496,15.9496,15.8688,15.9055,47400.0
2009-05-11 09:50:00,21.66,21.68,21.6,21.63,42000.0,15.9055,15.9202,15.8614,15.8835,42000.0
2009-05-11 09:55:00,21.66,21.72,21.63,21.66,48600.0,15.9055,15.9496,15.8835,15.9055,48600.0
2009-05-11 10:00:00,21.66,21.71,21.59,21.68,35000.0,15.9055,15.9422,15.8541,15.9202,35000.0
2009-05-11 10:05:00,21.68,21.7,21.62,21.63,39800.0,15.9202,15.9349,15.8761,15.8835,39800.0
2009-05-11 10:10:00,21.63,21.8,21.61,21.8,38000.0,15.8835,16.0083,15.8688,16.0083,38000.0
2009-05-11 10:15:00,21.79,21.88,21.71,21.88,33000.0,16.001,16.0671,15.9422,16.0671,33000.0
2009-05-11 10:20:00,21.9,21.97,21.89,21.93,60400.0,16.0817,16.1331,16.0744,16.1038,60400.0
2009-05-11 10:25:00,21.93,22.0,21.88,21.88,80600.0,16.1038,16.1552,16.0671,16.0671,80600.0
2009-05-11 10:30:00,21.89,21.89,21.82,21.86,27800.0,16.0744,16.0744,16.023,16.0524,27800.0
2009-05-11 10:35:00,21.86,21.94,21.85,21.88,27800.0,16.0524,16.1111,16.045,16.0671,27800.0
2009-05-11 10:40:00,21.88,21.97,21.88,21.96,30800.0,16.0671,16.1331,16.0671,16.1258,30800.0
2009-05-11 10:45:00,21.95,21.99,21.93,21.94,20000.0,16.1185,16.1478,16.1038,16.1111,20000.0
2009-05-11 10:50:00,21.93,21.98,21.92,21.96,27800.0,16.1038,16.1405,16.0964,16.1258,27800.0
2009-05-11 10:55:00,21.96,21.97,21.9,21.95,21200.0,16.1258,16.1331,16.0817,16.1185,21200.0
2009-05-11 11:00:00,21.94,21.98,21.9,21.91,22400.0,16.1111,16.1405,16.0817,16.0891,22400.0
2009-05-11 11:05:00,21.92,21.93,21.9,21.9,14200.0,16.0964,16.1038,16.0817,16.0817,14200.0
2009-05-11 11:10:00,21.91,21.93,21.89,21.91,15600.0,16.0891,16.1038,16.0744,16.0891,15600.0
2009-05-11 11:15:00,21.91,21.98,21.91,21.95,36600.0,16.0891,16.1405,16.0891,16.1185,36600.0
2009-05-11 11:20:00,21.93,21.93,21.84,21.86,27600.0,16.1038,16.1038,16.0377,16.0524,27600.0
2009-05-11 11:25:00,21.86,21.86,21.78,21.81,24000.0,16.0524,16.0524,15.9936,16.0156,24000.0
2009-05-11 11:30:00,21.82,21.85,21.75,21.75,19200.0,16.023,16.045,15.9716,15.9716,19200.0
2009-05-11 11:35:00,21.75,21.78,21.74,21.75,35000.0,15.9716,15.9936,15.9642,15.9716,35000.0
2009-05-11 11:40:00,21.74,21.74,21.68,21.7,56600.0,15.9642,15.9642,15.9202,15.9349,56600.0
2009-05-11 11:45:00,21.7,21.71,21.68,21.7,33400.0,15.9349,15.9422,15.9202,15.9349,33400.0
2009-05-11 11:50:00,21.7,21.7,21.67,21.68,19400.0,15.9349,15.9349,15.9128,15.9202,19400.0
2009-05-11 11:55:00,21.68,21.75,21.68,21.7,23200.0,15.9202,15.9716,15.9202,15.9349,23200.0
2009-05-11 12:00:00,21.69,21.69,21.62,21.63,39200.0,15.9275,15.9275,15.8761,15.8835,39200.0
2009-05-11 12:05:00,21.63,21.64,21.58,21.6,58200.0,15.8835,15.8908,15.8468,15.8614,58200.0
2009-05-11 12:10:00,21.58,21.59,21.54,21.57,57600.0,15.8468,15.8541,15.8174,15.8394,57600.0
2009-05-11 12:15:00,21.58,21.64,21.58,21.63,27000.0,15.8468,15.8908,15.8468,15.8835,27000.0
2009-05-11 12:20:00,21.62,21.64,21.6,21.62,48800.0,15.8761,15.8908,15.8614,15.8761,48800.0
2009-05-11 12:25:00,21.62,21.66,21.61,21.66,28000.0,15.8761,15.9055,15.8688,15.9055,28000.0
2009-05-11 12:30:00,21.66,21.68,21.65,21.68,25800.0,15.9055,15.9202,15.8982,15.9202,25800.0
2009-05-11 12:35:00,21.68,21.72,21.68,21.71,22800.0,15.9202,15.9496,15.9202,15.9422,22800.0
2009-05-11 12:40:00,21.71,21.71,21.66,21.68,12800.0,15.9422,15.9422,15.9055,15.9202,12800.0
2009-05-11 12:45:00,21.68,21.71,21.67,21.7,25200.0,15.9202,15.9422,15.9128,15.9349,25200.0
2009-05-11 12:50:00,21.68,21.7,21.66,21.68,18800.0,15.9202,15.9349,15.9055,15.9202,18800.0
2009-05-11 12:55:00,21.67,21.72,21.67,21.68,16600.0,15.9128,15.9496,15.9128,15.9202,16600.0
2009-05-11 13:00:00,21.68,21.68,21.61,21.61,13400.0,15.9202,15.9202,15.8688,15.8688,13400.0
2009-05-11 13:05:00,21.61,21.66,21.6,21.66,37400.0,15.8688,15.9055,15.8614,15.9055,37400.0
2009-05-11 13:10:00,21.66,21.72,21.66,21.71,15600.0,15.9055,15.9496,15.9055,15.9422,15600.0
2009-05-11 13:15:00,21.72,21.79,21.72,21.79,25800.0,15.9496,16.001,15.9496,16.001,25800.0
2009-05-11 13:20:00,21.79,21.82,21.73,21.76,33400.0,16.001,16.023,15.9569,15.9789,33400.0
2009-05-11 13:25:00,21.76,21.76,21.72,21.75,19200.0,15.9789,15.9789,15.9496,15.9716,19200.0
2009-05-11 13:30:00,21.76,21.77,21.72,21.74,17400.0,15.9789,15.9863,15.9496,15.9642,17400.0
2009-05-11 13:35:00,21.74,21.85,21.73,21.85,34600.0,15.9642,16.045,15.9569,16.045,34600.0
2009-05-11 13:40:00,21.84,21.86,21.81,21.85,12200.0,16.0377,16.0524,16.0156,16.045,12200.0
2009-05-11 13:45:00,21.85,21.85,21.82,21.84,8000.0,16.045,16.045,16.023,16.0377,8000.0
2009-05-11 13:50:00,21.84,21.88,21.83,21.88,13400.0,16.0377,16.0671,16.0303,16.0671,13400.0
2009-05-11 13:55:00,21.88,21.91,21.86,21.88,64000.0,16.0671,16.0891,16.0524,16.0671,64000.0
2009-05-11 14:00:00,21.87,21.89,21.82,21.82,28000.0,16.0597,16.0744,16.023,16.023,28000.0
2009-05-11 14:05:00,21.83,21.87,21.82,21.86,29800.0,16.0303,16.0597,16.023,16.0524,29800.0
2009-05-11 14:10:00,21.86,21.9,21.85,21.88,30800.0,16.0524,16.0817,16.045,16.0671,30800.0
2009-05-11 14:15:00,21.87,21.9,21.86,21.89,24400.0,16.0597,16.0817,16.0524,16.0744,24400.0
2009-05-11 14:20:00,21.89,21.91,21.86,21.89,23600.0,16.0744,16.0891,16.0524,16.0744,23600.0
2009-05-11 14:25:00,21.88,21.93,21.88,21.92,18400.0,16.0671,16.1038,16.0671,16.0964,18400.0
2009-05-11 14:30:00,21.93,21.98,21.91,21.94,27600.0,16.1038,16.1405,16.0891,16.1111,27600.0
2009-05-11 14:35:00,21.93,21.96,21.88,21.92,41400.0,16.1038,16.1258,16.0671,16.0964,41400.0
2009-05-11 14:40:00,21.92,21.96,21.91,21.95,40000.0,16.0964,16.1258,16.0891,16.1185,40000.0
2009-05-11 14:45:00,21.95,21.96,21.92,21.95,28400.0,16.1185,16.1258,16.0964,16.1185,28400.0
2009-05-11 14:50:00,21.96,21.99,21.96,21.98,23200.0,16.1258,16.1478,16.1258,16.1405,23200.0
2009-05-11 14:55:00,21.97,21.97,21.9,21.95,25000.0,16.1331,16.1331,16.0817,16.1185,25000.0
2009-05-11 15:00:00,21.94,21.96,21.86,21.86,36600.0,16.1111,16.1258,16.0524,16.0524,36600.0
2009-05-11 15:05:00,21.86,21.89,21.84,21.88,35800.0,16.0524,16.0744,16.0377,16.0671,35800.0
2009-05-11 15:10:00,21.87,21.92,21.87,21.9,38200.0,16.0597,16.0964,16.0597,16.0817,38200.0
2009-05-11 15:15:00,21.9,21.94,21.89,21.92,33000.0,16.0817,16.1111,16.0744,16.0964,33000.0
2009-05-11 15:20:00,21.93,21.93,21.79,21.79,48000.0,16.1038,16.1038,16.001,16.001,48000.0
2009-05-11 15:25:00,21.8,21.86,21.8,21.86,44200.0,16.0083,16.0524,16.0083,16.0524,44200.0
2009-05-11 15:30:00,21.86,21.86,21.78,21.79,41800.0,16.0524,16.0524,15.9936,16.001,41800.0
2009-05-11 15:35:00,21.79,21.83,21.79,21.79,41400.0,16.001,16.0303,16.001,16.001,41400.0
2009-05-11 15:40:00,21.79,21.83,21.75,21.79,76600.0,16.001,16.0303,15.9716,16.001,76600.0
2009-05-11 15:45:00,21.79,21.82,21.78,21.79,78400.0,16.001,16.023,15.9936,16.001,78400.0
2009-05-11 15:50:00,21.79,21.86,21.76,21.84,93400.0,16.001,16.0524,15.9789,16.0377,93400.0
2009-05-11 15:55:00,21.84,21.84,21.75,21.8,176800.0,16.0377,16.0377,15.9716,16.0083,176800.0
2009-05-12 09:30:00,21.95,22.04,21.77,21.78,42000.0,16.1185,16.1845,15.9863,15.9936,42000.0
2009-05-12 09:35:00,21.79,21.84,21.68,21.68,35600.0,16.001,16.0377,15.9202,15.9202,35600.0
2009-05-12 09:40:00,21.68,21.78,21.66,21.73,33400.0,15.9202,15.9936,15.9055,15.9569,33400.0
2009-05-12 09:45:00,21.75,21.78,21.66,21.67,49400.0,15.9716,15.9936,15.9055,15.9128,49400.0
2009-05-12 09:50:00,21.66,21.74,21.59,21.71,36600.0,15.9055,15.9642,15.8541,15.9422,36600.0
2009-05-12 09:55:00,21.71,21.79,21.71,21.79,21000.0,15.9422,16.001,15.9422,16.001,21000.0
2009-05-12 10:00:00,21.79,21.79,21.73,21.75,49400.0,16.001,16.001,15.9569,15.9716,49400.0
2009-05-12 10:05:00,21.75,21.79,21.72,21.76,56400.0,15.9716,16.001,15.9496,15.9789,56400.0
2009-05-12 10:10:00,21.76,21.77,21.72,21.74,48800.0,15.9789,15.9863,15.9496,15.9642,48800.0
2009-05-12 10:15:00,21.73,21.74,21.68,21.7,53800.0,15.9569,15.9642,15.9202,15.9349,53800.0
2009-05-12 10:20:00,21.7,21.71,21.68,21.7,42400.0,15.9349,15.9422,15.9202,15.9349,42400.0
2009-05-12 10:25:00,21.69,21.7,21.6,21.6,48000.0,15.9275,15.9349,15.8614,15.8614,48000.0
2009-05-12 10:30:00,21.61,21.61,21.52,21.53,49400.0,15.8688,15.8688,15.8027,15.81,49400.0
2009-05-12 10:35:00,21.53,21.55,21.45,21.46,32400.0,15.81,15.8247,15.7513,15.7586,32400.0
2009-05-12 10:40:00,21.45,21.5,21.43,21.5,18600.0,15.7513,15.788,15.7366,15.788,18600.0
2009-05-12 10:45:00,21.52,21.61,21.52,21.6,19400.0,15.8027,15.8688,15.8027,15.8614,19400.0
2009-05-12 10:50:00,21.62,21.62,21.56,21.61,25000.0,15.8761,15.8761,15.8321,15.8688,25000.0
2009-05-12 10:55:00,21.61,21.63,21.53,21.62,36200.0,15.8688,15.8835,15.81,15.8761,36200.0
2009-05-12 11:00:00,21.64,21.7,21.64,21.68,81400.0,15.8908,15.9349,15.8908,15.9202,81400.0
2009-05-12 11:05:00,21.68,21.75,21.68,21.73,21800.0,15.9202,15.9716,15.9202,15.9569,21800.0
2009-05-12 11:10:00,21.73,21.74,21.67,21.72,35000.0,15.9569,15.9642,15.9128,15.9496,35000.0
2009-05-12 11:15:00,21.73,21.75,21.68,21.75,28800.0,15.9569,15.9716,15.9202,15.9716,28800.0
2009-05-12 11:20:00,21.74,21.74,21.68,21.7,34000.0,15.9642,15.9642,15.9202,15.9349,34000.0
2009-05-12 11:25:00,21.7,21.72,21.7,21.72,16800.0,15.9349,15.9496,15.9349,15.9496,16800.0
2009-05-12 11:30:00,21.72,21.79,21.69,21.78,45600.0,15.9496,16.001,15.9275,15.9936,45600.0
2009-05-12 11:35:00,21.78,21.86,21.78,21.81,67600.0,15.9936,16.0524,15.9936,16.0156,67600.0
2009-05-12 11:40:00,21.8,21.8,21.71,21.72,14000.0,16.0083,16.0083,15.9422,15.9496,14000.0
2009-05-12 11:45:00,21.72,21.74,21.66,21.66,21200.0,15.9496,15.9642,15.9055,15.9055,21200.0
2009-05-12 11:50:00,21.65,21.69,21.63,21.65,23000.0,15.8982,15.9275,15.8835,15.8982,23000.0
2009-05-12 11:55:00,21.65,21.68,21.63,21.68,16800.0,15.8982,15.9202,15.8835,15.9202,16800.0
2009-05-12 12:00:00,21.68,21.77,21.67,21.75,26800.0,15.9202,15.9863,15.9128,15.9716,26800.0
2009-05-12 12:05:00,21.77,21.77,21.73,21.75,84400.0,15.9863,15.9863,15.9569,15.9716,84400.0
2009-05-12 12:10:00,21.74,21.75,21.71,21.75,46800.0,15.9642,15.9716,15.9422,15.9716,46800.0
2009-05-12 12:15:00,21.75,21.77,21.73,21.74,61200.0,15.9716,15.9863,15.9569,15.9642,61200.0
2009-05-12 12:20:00,21.73,21.74,21.63,21.63,31000.0,15.9569,15.9642,15.8835,15.8835,31000.0
2009-05-12 12:25:00,21.64,21.67,21.63,21.65,28400.0,15.8908,15.9128,15.8835,15.8982,28400.0
2009-05-12 12:30:00,21.65,21.67,21.65,21.65,6000.0,15.8982,15.9128,15.8982,15.8982,6000.0
2009-05-12 12:35:00,21.65,21.65,21.6,21.63,13800.0,15.8982,15.8982,15.8614,15.8835,13800.0
2009-05-12 12:40:00,21.63,21.66,21.61,21.61,15800.0,15.8835,15.9055,15.8688,15.8688,15800.0
2009-05-12 12:45:00,21.63,21.66,21.62,21.63,21800.0,15.8835,15.9055,15.8761,15.8835,21800.0
2009-05-12 12:50:00,21.63,21.63,21.58,21.58,18200.0,15.8835,15.8835,15.8468,15.8468,18200.0
2009-05-12 12:55:00,21.58,21.59,21.56,21.57,20800.0,15.8468,15.8541,15.8321,15.8394,20800.0
2009-05-12 13:00:00,21.57,21.58,21.55,21.56,27200.0,15.8394,15.8468,15.8247,15.8321,27200.0
2009-05-12 13:05:00,21.56,21.56,21.53,21.53,16600.0,15.8321,15.8321,15.81,15.81,16600.0
2009-05-12 13:10:00,21.53,21.55,21.5,21.52,33600.0,15.81,15.8247,15.788,15.8027,33600.0
2009-05-12 13:15:00,21.53,21.56,21.52,21.54,19200.0,15.81,15.8321,15.8027,15.8174,19200.0
2009-05-12 13:20:00,21.54,21.61,21.54,21.61,28600.0,15.8174,15.8688,15.8174,15.8688,28600.0
2009-05-12 13:25:00,21.61,21.61,21.59,21.6,24400.0,15.8688,15.8688,15.8541,15.8614,24400.0
2009-05-12 13:30:00,21.59,21.6,21.55,21.55,19600.0,15.8541,15.8614,15.8247,15.8247,19600.0
2009-05-12 13:35:00,21.56,21.65,21.56,21.62,23000.0,15.8321,15.8982,15.8321,15.8761,23000.0
2009-05-12 13:40:00,21.63,21.64,21.57,21.58,11400.0,15.8835,15.8908,15.8394,15.8468,11400.0
2009-05-12 13:45:00,21.58,21.61,21.55,21.61,16000.0,15.8468,15.8688,15.8247,15.8688,16000.0
2009-05-12 13:50:00,21.61,21.63,21.59,21.61,14400.0,15.8688,15.8835,15.8541,15.8688,14400.0
2009-05-12 13:55:00,21.6,21.6,21.55,21.56,13800.0,15.8614,15.8614,15.8247,15.8321,13800.0
2009-05-12 14:00:00,21.56,21.59,21.54,21.59,23600.0,15.8321,15.8541,15.8174,15.8541,23600.0
2009-05-12 14:05:00,21.6,21.63,21.57,21.62,27200.0,15.8614,15.8835,15.8394,15.8761,27200.0
2009-05-12 14:10:00,21.62,21.67,21.61,21.64,77400.0,15.8761,15.9128,15.8688,15.8908,77400.0
2009-05-12 14:15:00,21.64,21.67,21.64,21.66,44200.0,15.8908,15.9128,15.8908,15.9055,44200.0
2009-05-12 14:20:00,21.66,21.68,21.65,21.66,42800.0,15.9055,15.9202,15.8982,15.9055,42800.0
2009-05-12 14:25:00,21.66,21.69,21.66,21.68,74800.0,15.9055,15.9275,15.9055,15.9202,74800.0
2009-05-12 14:30:00,21.68,21.74,21.67,21.74,70600.0,15.9202,15.9642,15.9128,15.9642,70600.0
2009-05-12 14:35:00,21.73,21.78,21.73,21.77,47600.0,15.9569,15.9936,15.9569,15.9863,47600.0
2009-05-12 14:40:00,21.77,21.83,21.76,21.8,56000.0,15.9863,16.0303,15.9789,16.0083,56000.0
2009-05-12 14:45:00,21.8,21.82,21.78,21.81,54800.0,16.0083,16.023,15.9936,16.0156,54800.0
2009-05-12 14:50:00,21.8,21.84,21.8,21.81,80000.0,16.0083,16.0377,16.0083,16.0156,80000.0
2009-05-12 14:55:00,21.81,21.92,21.81,21.91,36400.0,16.0156,16.0964,16.0156,16.0891,36400.0
2009-05-12 15:00:00,21.92,21.96,21.9,21.9,42000.0,16.0964,16.1258,16.0817,16.0817,42000.0
2009-05-12 15:05:00,21.9,21.95,21.87,21.93,23200.0,16.0817,16.1185,16.0597,16.1038,23200.0
2009-05-12 15:10:00,21.95,21.95,21.88,21.89,29400.0,16.1185,16.1185,16.0671,16.0744,29400.0
2009-05-12 15:15:00,21.91,21.93,21.89,21.93,40600.0,16.0891,16.1038,16.0744,16.1038,40600.0
2009-05-12 15:20:00,21.93,21.98,21.9,21.98,34200.0,16.1038,16.1405,16.0817,16.1405,34200.0
2009-05-12 15:25:00,21.98,22.05,21.97,21.99,73000.0,16.1405,16.1919,16.1331,16.1478,73000.0
2009-05-12 15:30:00,21.99,22.04,21.9,21.9,46000.0,16.1478,16.1845,16.0817,16.0817,46000.0
2009-05-12 15:35:00,21.9,21.99,21.86,21.95,95400.0,16.0817,16.1478,16.0524,16.1185,95400.0
2009-05-12 15:40:00,21.95,21.96,21.88,21.89,56000.0,16.1185,16.1258,16.0671,16.0744,56000.0
2009-05-12 15:45:00,21.89,21.93,21.86,21.9,68200.0,16.0744,16.1038,16.0524,16.0817,68200.0
2009-05-12 15:50:00,21.89,21.89,21.81,21.82,58800.0,16.0744,16.0744,16.0156,16.023,58800.0
2009-05-12 15:55:00,21.82,21.85,21.8,21.85,116800.0,16.023,16.045,16.0083,16.045,116800.0
2009-05-13 09:30:00,21.48,21.5,21.25,21.25,91000.0,15.7733,15.788,15.6044,15.6044,91000.0
2009-05-13 09:35:00,21.25,21.27,21.05,21.06,80600.0,15.6044,15.6191,15.4576,15.4649,80600.0
2009-05-13 09:40:00,21.06,21.1,20.99,21.0,59200.0,15.4649,15.4943,15.4135,15.4208,59200.0
2009-05-13 09:45:00,21.0,21.09,20.94,21.06,55800.0,15.4208,15.4869,15.3768,15.4649,55800.0
2009-05-13 09:50:00,21.06,21.23,21.04,21.23,62600.0,15.4649,15.5897,15.4502,15.5897,62600.0
2009-05-13 09:55:00,21.24,21.4,21.24,21.3,159400.0,15.5971,15.7146,15.5971,15.6411,159400.0
2009-05-13 10:00:00,21.3,21.3,21.19,21.22,65600.0,15.6411,15.6411,15.5604,15.5824,65600.0
2009-05-13 10:05:00,21.21,21.25,21.2,21.23,105200.0,15.5751,15.6044,15.5677,15.5897,105200.0
2009-05-13 10:10:00,21.23,21.35,21.23,21.3,92000.0,15.5897,15.6779,15.5897,15.6411,92000.0
2009-05-13 10:15:00,21.29,21.35,21.27,21.29,25800.0,15.6338,15.6779,15.6191,15.6338,25800.0
2009-05-13 10:20:00,21.29,21.32,21.2,21.25,34000.0,15.6338,15.6558,15.5677,15.6044,34000.0
2009-05-13 10:25:00,21.24,21.3,21.23,21.29,32400.0,15.5971,15.6411,15.5897,15.6338,32400.0
2009-05-13 10:30:00,21.3,21.38,21.28,21.37,42000.0,15.6411,15.6999,15.6265,15.6925,42000.0
2009-05-13 10:35:00,21.38,21.4,21.33,21.36,82800.0,15.6999,15.7146,15.6632,15.6852,82800.0
2009-05-13 10:40:00,21.36,21.36,21.28,21.29,42200.0,15.6852,15.6852,15.6265,15.6338,42200.0
2009-05-13 10:45:00,21.25,21.26,21.2,21.24,38200.0,15.6044,15.6118,15.5677,15.5971,38200.0
2009-05-13 10:50:00,21.24,21.27,21.21,21.22,29800.0,15.5971,15.6191,15.5751,15.5824,29800.0
2009-05-13 10:55:00,21.22,21.25,21.18,21.18,18400.0,15.5824,15.6044,15.553,15.553,18400.0
2009-05-13 11:00:00,21.18,21.23,21.15,21.23,30800.0,15.553,15.5897,15.531,15.5897,30800.0
2009-05-13 11:05:00,21.24,21.25,21.18,21.18,33600.0,15.5971,15.6044,15.553,15.553,33600.0
2009-05-13 11:10:00,21.18,21.22,21.17,21.18,22800.0,15.553,15.5824,15.5457,15.553,22800.0
2009-05-13 11:15:00,21.18,21.27,21.17,21.27,43600.0,15.553,15.6191,15.5457,15.6191,43600.0
2009-05-13 11:20:00,21.27,21.34,21.26,21.33,44000.0,15.6191,15.6705,15.6118,15.6632,44000.0
2009-05-13 11:25:00,21.33,21.35,21.29,21.29,32800.0,15.6632,15.6779,15.6338,15.6338,32800.0
2009-05-13 11:30:00,21.29,21.33,21.26,21.33,51600.0,15.6338,15.6632,15.6118,15.6632,51600.0
2009-05-13 11:35:00,21.33,21.34,21.25,21.25,43000.0,15.6632,15.6705,15.6044,15.6044,43000.0
2009-05-13 11:40:00,21.25,21.25,21.22,21.22,17400.0,15.6044,15.6044,15.5824,15.5824,17400.0
2009-05-13 11:45:00,21.21,21.23,21.19,21.23,15000.0,15.5751,15.5897,15.5604,15.5897,15000.0
2009-05-13 11:50:00,21.22,21.27,21.22,21.24,32400.0,15.5824,15.6191,15.5824,15.5971,32400.0
2009-05-13 11:55:00,21.23,21.25,21.18,21.18,32200.0,15.5897,15.6044,15.553,15.553,32200.0
2009-05-13 12:00:00,21.17,21.2,21.12,21.13,50600.0,15.5457,15.5677,15.509,15.5163,50600.0
2009-05-13 12:05:00,21.14,21.16,21.1,21.1,35000.0,15.5236,15.5383,15.4943,15.4943,35000.0
2009-05-13 12:10:00,21.11,21.13,21.05,21.06,53400.0,15.5016,15.5163,15.4576,15.4649,53400.0
2009-05-13 12:15:00,21.06,21.1,21.05,21.09,65000.0,15.4649,15.4943,15.4576,15.4869,65000.0
2009-05-13 12:20:00,21.09,21.11,21.07,21.1,51000.0,15.4869,15.5016,15.4722,15.4943,51000.0
2009-05-13 12:25:00,21.08,21.11,21.07,21.11,20000.0,15.4796,15.5016,15.4722,15.5016,20000.0
2009-05-13 12:30:00,21.1,21.1,21.05,21.09,42200.0,15.4943,15.4943,15.4576,15.4869,42200.0
2009-05-13 12:35:00,21.08,21.1,21.06,21.06,31000.0,15.4796,15.4943,15.4649,15.4649,31000.0
2009-05-13 12:40:00,21.06,21.08,21.02,21.05,97400.0,15.4649,15.4796,15.4355,15.4576,97400.0
2009-05-13 12:45:00,21.05,21.05,20.96,20.97,32800.0,15.4576,15.4576,15.3915,15.3988,32800.0
2009-05-13 12:50:00,20.98,21.0,20.96,20.96,15400.0,15.4062,15.4208,15.3915,15.3915,15400.0
2009-05-13 12:55:00,20.96,20.97,20.92,20.92,23400.0,15.3915,15.3988,15.3621,15.3621,23400.0
2009-05-13 13:00:00,20.91,20.93,20.91,20.92,17200.0,15.3548,15.3694,15.3548,15.3621,17200.0
2009-05-13 13:05:00,20.93,20.93,20.89,20.89,27800.0,15.3694,15.3694,15.3401,15.3401,27800.0
2009-05-13 13:10:00,20.9,20.93,20.89,20.93,13600.0,15.3474,15.3694,15.3401,15.3694,13600.0
2009-05-13 13:15:00,20.93,20.97,20.93,20.97,15200.0,15.3694,15.3988,15.3694,15.3988,15200.0
2009-05-13 13:20:00,20.97,21.0,20.95,20.96,14800.0,15.3988,15.4208,15.3841,15.3915,14800.0
2009-05-13 13:25:00,20.97,21.0,20.93,20.95,26400.0,15.3988,15.4208,15.3694,15.3841,26400.0
2009-05-13 13:30:00,20.95,20.96,20.91,20.95,24800.0,15.3841,15.3915,15.3548,15.3841,24800.0
2009-05-13 13:35:00,20.95,21.0,20.93,20.99,26400.0,15.3841,15.4208,15.3694,15.4135,26400.0
2009-05-13 13:40:00,20.99,21.0,20.94,20.96,33600.0,15.4135,15.4208,15.3768,15.3915,33600.0
2009-05-13 13:45:00,20.96,20.96,20.89,20.89,62400.0,15.3915,15.3915,15.3401,15.3401,62400.0
2009-05-13 13:50:00,20.9,20.99,20.9,20.99,54400.0,15.3474,15.4135,15.3474,15.4135,54400.0
2009-05-13 13:55:00,21.0,21.02,20.96,21.0,21800.0,15.4208,15.4355,15.3915,15.4208,21800.0
2009-05-13 14:00:00,21.0,21.02,20.92,20.93,30200.0,15.4208,15.4355,15.3621,15.3694,30200.0
2009-05-13 14:05:00,20.93,20.98,20.92,20.97,19000.0,15.3694,15.4062,15.3621,15.3988,19000.0
2009-05-13 14:10:00,20.97,21.06,20.97,21.01,45800.0,15.3988,15.4649,15.3988,15.4282,45800.0
2009-05-13 14:15:00,21.01,21.03,20.95,20.96,22200.0,15.4282,15.4429,15.3841,15.3915,22200.0
2009-05-13 14:20:00,20.96,20.97,20.92,20.97,18800.0,15.3915,15.3988,15.3621,15.3988,18800.0
2009-05-13 14:25:00,20.97,21.07,20.97,21.04,25000.0,15.3988,15.4722,15.3988,15.4502,25000.0
2009-05-13 14:30:00,21.03,21.06,21.0,21.02,22800.0,15.4429,15.4649,15.4208,15.4355,22800.0
2009-05-13 14:35:00,21.03,21.06,21.01,21.06,32200.0,15.4429,15.4649,15.4282,15.4649,32200.0
2009-05-13 14:40:00,21.04,21.07,21.03,21.07,35600.0,15.4502,15.4722,15.4429,15.4722,35600.0
2009-05-13 14:45:00,21.07,21.08,21.06,21.07,20200.0,15.4722,15.4796,15.4649,15.4722,20200.0
2009-05-13 14:50:00,21.07,21.1,21.06,21.09,37200.0,15.4722,15.4943,15.4649,15.4869,37200.0
2009-05-13 14:55:00,21.09,21.16,21.09,21.14,39600.0,15.4869,15.5383,15.4869,15.5236,39600.0
2009-05-13 15:00:00,21.15,21.18,21.05,21.05,36600.0,15.531,15.553,15.4576,15.4576,36600.0
2009-05-13 15:05:00,21.05,21.1,21.05,21.08,39800.0,15.4576,15.4943,15.4576,15.4796,39800.0
2009-05-13 15:10:00,21.08,21.1,21.02,21.05,30600.0,15.4796,15.4943,15.4355,15.4576,30600.0
2009-05-13 15:15:00,21.04,21.05,21.02,21.04,44800.0,15.4502,15.4576,15.4355,15.4502,44800.0
2009-05-13 15:20:00,21.04,21.13,20.99,21.11,60400.0,15.4502,15.5163,15.4135,15.5016,60400.0
2009-05-13 15:25:00,21.11,21.11,21.02,21.03,29000.0,15.5016,15.5016,15.4355,15.4429,29000.0
2009-05-13 15:30:00,21.03,21.13,21.03,21.13,36000.0,15.4429,15.5163,15.4429,15.5163,36000.0
2009-05-13 15:35:00,21.13,21.14,21.06,21.06,67800.0,15.5163,15.5236,15.4649,15.4649,67800.0
2009-05-13 15:40:00,21.07,21.08,20.98,21.0,134400.0,15.4722,15.4796,15.4062,15.4208,134400.0
2009-05-13 15:45:00,21.0,21.11,21.0,21.06,91000.0,15.4208,15.5016,15.4208,15.4649,91000.0
2009-05-13 15:50:00,21.05,21.08,20.96,20.98,131800.0,15.4576,15.4796,15.3915,15.4062,131800.0
2009-05-13 15:55:00,20.98,20.99,20.91,20.96,211000.0,15.4062,15.4135,15.3548,15.3915,211000.0
2009-05-14 09:30:00,20.86,21.09,20.85,21.07,5200.0,15.318,15.4869,15.3107,15.4722,5200.0
2009-05-14 09:35:00,21.1,21.27,20.9,20.91,119600.0,15.4943,15.6191,15.3474,15.3548,119600.0
2009-05-14 09:40:00,20.93,21.04,20.92,20.93,69200.0,15.3694,15.4502,15.3621,15.3694,69200.0
2009-05-14 09:45:00,20.93,21.0,20.88,20.88,49000.0,15.3694,15.4208,15.3327,15.3327,49000.0
2009-05-14 09:50:00,20.89,20.91,20.82,20.82,45600.0,15.3401,15.3548,15.2887,15.2887,45600.0
2009-05-14 09:55:00,20.82,20.92,20.82,20.9,33400.0,15.2887,15.3621,15.2887,15.3474,33400.0
2009-05-14 10:00:00,20.9,21.07,20.9,21.02,50600.0,15.3474,15.4722,15.3474,15.4355,50600.0
2009-05-14 10:05:00,21.02,21.14,21.0,21.09,37400.0,15.4355,15.5236,15.4208,15.4869,37400.0
2009-05-14 10:10:00,21.09,21.12,21.04,21.06,20800.0,15.4869,15.509,15.4502,15.4649,20800.0
2009-05-14 10:15:00,21.06,21.1,21.04,21.09,31000.0,15.4649,15.4943,15.4502,15.4869,31000.0
2009-05-14 10:20:00,21.08,21.23,21.08,21.21,50800.0,15.4796,15.5897,15.4796,15.5751,50800.0
2009-05-14 10:25:00,21.2,21.28,21.16,21.16,38800.0,15.5677,15.6265,15.5383,15.5383,38800.0
2009-05-14 10:30:00,21.17,21.26,21.17,21.23,41200.0,15.5457,15.6118,15.5457,15.5897,41200.0
2009-05-14 10:35:00,21.22,21.25,21.15,21.15,24200.0,15.5824,15.6044,15.531,15.531,24200.0
2009-05-14 10:40:00,21.13,21.13,21.08,21.1,16000.0,15.5163,15.5163,15.4796,15.4943,16000.0
2009-05-14 10:45:00,21.08,21.1,21.01,21.01,21200.0,15.4796,15.4943,15.4282,15.4282,21200.0
2009-05-14 10:50:00,21.02,21.16,21.02,21.11,22400.0,15.4355,15.5383,15.4355,15.5016,22400.0
2009-05-14 10:55:00,21.11,21.11,21.07,21.09,8200.0,15.5016,15.5016,15.4722,15.4869,8200.0
2009-05-14 11:00:00,21.09,21.18,21.07,21.15,16800.0,15.4869,15.553,15.4722,15.531,16800.0
2009-05-14 11:05:00,21.14,21.2,21.14,21.17,17200.0,15.5236,15.5677,15.5236,15.5457,17200.0
2009-05-14 11:10:00,21.18,21.3,21.18,21.29,39800.0,15.553,15.6411,15.553,15.6338,39800.0
2009-05-14 11:15:00,21.28,21.31,21.23,21.23,36400.0,15.6265,15.6485,15.5897,15.5897,36400.0
2009-05-14 11:20:00,21.23,21.26,21.18,21.22,38600.0,15.5897,15.6118,15.553,15.5824,38600.0
2009-05-14 11:25:00,21.23,21.28,21.21,21.22,28000.0,15.5897,15.6265,15.5751,15.5824,28000.0
2009-05-14 11:30:00,21.22,21.24,21.16,21.16,25600.0,15.5824,15.5971,15.5383,15.5383,25600.0
2009-05-14 11:35:00,21.16,21.21,21.16,21.18,29600.0,15.5383,15.5751,15.5383,15.553,29600.0
2009-05-14 11:40:00,21.18,21.24,21.18,21.22,24800.0,15.553,15.5971,15.553,15.5824,24800.0
2009-05-14 11:45:00,21.22,21.24,21.17,21.22,39200.0,15.5824,15.5971,15.5457,15.5824,39200.0
2009-05-14 11:50:00,21.22,21.24,21.19,21.21,16600.0,15.5824,15.5971,15.5604,15.5751,16600.0
2009-05-14 11:55:00,21.21,21.27,21.21,21.22,12000.0,15.5751,15.6191,15.5751,15.5824,12000.0
2009-05-14 12:00:00,21.23,21.27,21.22,21.24,23400.0,15.5897,15.6191,15.5824,15.5971,23400.0
2009-05-14 12:05:00,21.24,21.24,21.18,21.21,25400.0,15.5971,15.5971,15.553,15.5751,25400.0
2009-05-14 12:10:00,21.21,21.26,21.18,21.2,44200.0,15.5751,15.6118,15.553,15.5677,44200.0
2009-05-14 12:15:00,21.2,21.27,21.2,21.27,20800.0,15.5677,15.6191,15.5677,15.6191,20800.0
2009-05-14 12:20:00,21.27,21.28,21.25,21.28,11000.0,15.6191,15.6265,15.6044,15.6265,11000.0
2009-05-14 12:25:00,21.28,21.29,21.27,21.29,10800.0,15.6265,15.6338,15.6191,15.6338,10800.0
2009-05-14 12:30:00,21.28,21.33,21.28,21.32,11000.0,15.6265,15.6632,15.6265,15.6558,11000.0
2009-05-14 12:35:00,21.31,21.37,21.31,21.36,14200.0,15.6485,15.6925,15.6485,15.6852,14200.0
2009-05-14 12:40:00,21.36,21.36,21.29,21.31,7600.0,15.6852,15.6852,15.6338,15.6485,7600.0
2009-05-14 12:45:00,21.31,21.33,21.29,21.33,6800.0,15.6485,15.6632,15.6338,15.6632,6800.0
2009-05-14 12:50:00,21.32,21.35,21.3,21.35,11000.0,15.6558,15.6779,15.6411,15.6779,11000.0
2009-05-14 12:55:00,21.34,21.34,21.26,21.26,8800.0,15.6705,15.6705,15.6118,15.6118,8800.0
2009-05-14 13:00:00,21.26,21.31,21.24,21.31,9600.0,15.6118,15.6485,15.5971,15.6485,9600.0
2009-05-14 13:05:00,21.31,21.32,21.3,21.32,4200.0,15.6485,15.6558,15.6411,15.6558,4200.0
2009-05-14 13:10:00,21.32,21.34,21.3,21.3,19200.0,15.6558,15.6705,15.6411,15.6411,19200.0
2009-05-14 13:15:00,21.29,21.31,21.28,21.28,13800.0,15.6338,15.6485,15.6265,15.6265,13800.0
2009-05-14 13:20:00,21.28,21.31,21.28,21.28,11400.0,15.6265,15.6485,15.6265,15.6265,11400.0
2009-05-14 13:25:00,21.27,21.29,21.25,21.27,17600.0,15.6191,15.6338,15.6044,15.6191,17600.0
2009-05-14 13:30:00,21.27,21.32,21.26,21.31,16000.0,15.6191,15.6558,15.6118,15.6485,16000.0
2009-05-14 13:35:00,21.33,21.38,21.33,21.37,13600.0,15.6632,15.6999,15.6632,15.6925,13600.0
2009-05-14 13:40:00,21.36,21.37,21.34,21.35,24600.0,15.6852,15.6925,15.6705,15.6779,24600.0
2009-05-14 13:45:00,21.35,21.4,21.34,21.39,22000.0,15.6779,15.7146,15.6705,15.7072,22000.0
2009-05-14 13:50:00,21.4,21.43,21.38,21.41,21200.0,15.7146,15.7366,15.6999,15.7219,21200.0
2009-05-14 13:55:00,21.41,21.41,21.3,21.3,17600.0,15.7219,15.7219,15.6411,15.6411,17600.0
2009-05-14 14:00:00,21.31,21.4,21.31,21.38,23400.0,15.6485,15.7146,15.6485,15.6999,23400.0
2009-05-14 14:05:00,21.4,21.43,21.39,21.42,21400.0,15.7146,15.7366,15.7072,15.7293,21400.0
2009-05-14 14:10:00,21.43,21.46,21.41,21.43,23400.0,15.7366,15.7586,15.7219,15.7366,23400.0
2009-05-14 14:15:00,21.43,21.45,21.42,21.42,27400.0,15.7366,15.7513,15.7293,15.7293,27400.0
2009-05-14 14:20:00,21.43,21.44,21.42,21.43,22400.0,15.7366,15.7439,15.7293,15.7366,22400.0
2009-05-14 14:25:00,21.43,21.43,21.37,21.39,13800.0,15.7366,15.7366,15.6925,15.7072,13800.0
2009-05-14 14:30:00,21.4,21.43,21.38,21.4,28800.0,15.7146,15.7366,15.6999,15.7146,28800.0
2009-05-14 14:35:00,21.39,21.45,21.39,21.45,17400.0,15.7072,15.7513,15.7072,15.7513,17400.0
2009-05-14 14:40:00,21.45,21.46,21.43,21.43,14800.0,15.7513,15.7586,15.7366,15.7366,14800.0
2009-05-14 14:45:00,21.44,21.44,21.36,21.36,19000.0,15.7439,15.7439,15.6852,15.6852,19000.0
2009-05-14 14:50:00,21.36,21.38,21.35,21.36,16600.0,15.6852,15.6999,15.6779,15.6852,16600.0
2009-05-14 14:55:00,21.36,21.38,21.34,21.35,24400.0,15.6852,15.6999,15.6705,15.6779,24400.0
2009-05-14 15:00:00,21.35,21.38,21.35,21.35,23200.0,15.6779,15.6999,15.6779,15.6779,23200.0
2009-05-14 15:05:00,21.35,21.36,21.31,21.31,16000.0,15.6779,15.6852,15.6485,15.6485,16000.0
2009-05-14 15:10:00,21.31,21.32,21.26,21.27,22000.0,15.6485,15.6558,15.6118,15.6191,22000.0
2009-05-14 15:15:00,21.26,21.3,21.22,21.28,27800.0,15.6118,15.6411,15.5824,15.6265,27800.0
2009-05-14 15:20:00,21.29,21.32,21.27,21.29,25400.0,15.6338,15.6558,15.6191,15.6338,25400.0
2009-05-14 15:25:00,21.29,21.34,21.28,21.31,25200.0,15.6338,15.6705,15.6265,15.6485,25200.0
2009-05-14 15:30:00,21.3,21.31,21.17,21.17,63200.0,15.6411,15.6485,15.5457,15.5457,63200.0
2009-05-14 15:35:00,21.17,21.24,21.13,21.14,76200.0,15.5457,15.5971,15.5163,15.5236,76200.0
2009-05-14 15:40:00,21.14,21.27,21.13,21.25,67200.0,15.5236,15.6191,15.5163,15.6044,67200.0
2009-05-14 15:45:00,21.25,21.3,21.24,21.28,71400.0,15.6044,15.6411,15.5971,15.6265,71400.0
2009-05-14 15:50:00,21.29,21.32,21.21,21.21,80400.0,15.6338,15.6558,15.5751,15.5751,80400.0
2009-05-14 15:55:00,21.2,21.24,21.17,21.18,128200.0,15.5677,15.5971,15.5457,15.553,128200.0
2009-05-15 09:30:00,21.32,21.33,21.13,21.32,195800.0,15.6558,15.6632,15.5163,15.6558,195800.0
2009-05-15 09:35:00,21.38,21.52,21.23,21.33,44600.0,15.6999,15.8027,15.5897,15.6632,44600.0
2009-05-15 09:40:00,21.34,21.41,21.28,21.4,62400.0,15.6705,15.7219,15.6265,15.7146,62400.0
2009-05-15 09:45:00,21.41,21.41,21.33,21.36,61600.0,15.7219,15.7219,15.6632,15.6852,61600.0
2009-05-15 09:50:00,21.36,21.52,21.32,21.52,22400.0,15.6852,15.8027,15.6558,15.8027,22400.0
2009-05-15 09:55:00,21.52,21.54,21.39,21.4,25800.0,15.8027,15.8174,15.7072,15.7146,25800.0
2009-05-15 10:00:00,21.39,21.43,21.31,21.34,28800.0,15.7072,15.7366,15.6485,15.6705,28800.0
2009-05-15 10:05:00,21.35,21.36,21.28,21.35,33000.0,15.6779,15.6852,15.6265,15.6779,33000.0
2009-05-15 10:10:00,21.36,21.39,21.23,21.25,57200.0,15.6852,15.7072,15.5897,15.6044,57200.0
2009-05-15 10:15:00,21.25,21.34,21.25,21.33,32800.0,15.6044,15.6705,15.6044,15.6632,32800.0
2009-05-15 10:20:00,21.31,21.35,21.29,21.35,15600.0,15.6485,15.6779,15.6338,15.6779,15600.0
2009-05-15 10:25:00,21.35,21.43,21.35,21.39,16400.0,15.6779,15.7366,15.6779,15.7072,16400.0
2009-05-15 10:30:00,21.4,21.56,21.37,21.56,15200.0,15.7146,15.8321,15.6925,15.8321,15200.0
2009-05-15 10:35:00,21.57,21.58,21.54,21.55,24000.0,15.8394,15.8468,15.8174,15.8247,24000.0
2009-05-15 10:40:00,21.55,21.57,21.54,21.55,20600.0,15.8247,15.8394,15.8174,15.8247,20600.0
2009-05-15 10:45:00,21.54,21.58,21.54,21.58,18800.0,15.8174,15.8468,15.8174,15.8468,18800.0
2009-05-15 10:50:00,21.58,21.58,21.52,21.52,14000.0,15.8468,15.8468,15.8027,15.8027,14000.0
2009-05-15 10:55:00,21.53,21.57,21.52,21.53,27800.0,15.81,15.8394,15.8027,15.81,27800.0
2009-05-15 11:00:00,21.52,21.56,21.5,21.55,18200.0,15.8027,15.8321,15.788,15.8247,18200.0
2009-05-15 11:05:00,21.54,21.54,21.5,21.51,13800.0,15.8174,15.8174,15.788,15.7954,13800.0
2009-05-15 11:10:00,21.51,21.59,21.51,21.55,17800.0,15.7954,15.8541,15.7954,15.8247,17800.0
2009-05-15 11:15:00,21.56,21.59,21.53,21.54,11000.0,15.8321,15.8541,15.81,15.8174,11000.0
2009-05-15 11:20:00,21.53,21.53,21.43,21.47,25000.0,15.81,15.81,15.7366,15.766,25000.0
2009-05-15 11:25:00,21.47,21.47,21.43,21.46,14200.0,15.766,15.766,15.7366,15.7586,14200.0
2009-05-15 11:30:00,21.47,21.47,21.44,21.45,8400.0,15.766,15.766,15.7439,15.7513,8400.0
2009-05-15 11:35:00,21.47,21.48,21.37,21.38,12400.0,15.766,15.7733,15.6925,15.6999,12400.0
2009-05-15 11:40:00,21.36,21.36,21.29,21.31,16600.0,15.6852,15.6852,15.6338,15.6485,16600.0
2009-05-15 11:45:00,21.31,21.36,21.29,21.36,20400.0,15.6485,15.6852,15.6338,15.6852,20400.0
2009-05-15 11:50:00,21.36,21.36,21.23,21.24,30000.0,15.6852,15.6852,15.5897,15.5971,30000.0
2009-05-15 11:55:00,21.24,21.24,21.13,21.13,30000.0,15.5971,15.5971,15.5163,15.5163,30000.0
2009-05-15 12:00:00,21.13,21.22,21.13,21.21,32400.0,15.5163,15.5824,15.5163,15.5751,32400.0
2009-05-15 12:05:00,21.21,21.24,21.2,21.2,9800.0,15.5751,15.5971,15.5677,15.5677,9800.0
2009-05-15 12:10:00,21.2,21.25,21.2,21.24,8200.0,15.5677,15.6044,15.5677,15.5971,8200.0
2009-05-15 12:15:00,21.23,21.23,21.14,21.14,45000.0,15.5897,15.5897,15.5236,15.5236,45000.0
2009-05-15 12:20:00,21.14,21.22,21.14,21.22,13000.0,15.5236,15.5824,15.5236,15.5824,13000.0
2009-05-15 12:25:00,21.23,21.3,21.22,21.25,21400.0,15.5897,15.6411,15.5824,15.6044,21400.0
2009-05-15 12:30:00,21.27,21.27,21.25,21.25,12400.0,15.6191,15.6191,15.6044,15.6044,12400.0
2009-05-15 12:35:00,21.24,21.24,21.17,21.2,25200.0,15.5971,15.5971,15.5457,15.5677,25200.0
2009-05-15 12:40:00,21.21,21.21,21.18,21.21,18200.0,15.5751,15.5751,15.553,15.5751,18200.0
2009-05-15 12:45:00,21.19,21.21,21.18,21.21,15800.0,15.5604,15.5751,15.553,15.5751,15800.0
2009-05-15 12:50:00,21.21,21.24,21.18,21.18,25800.0,15.5751,15.5971,15.553,15.553,25800.0
2009-05-15 12:55:00,21.18,21.22,21.16,21.21,32400.0,15.553,15.5824,15.5383,15.5751,32400.0
2009-05-15 13:00:00,21.2,21.21,21.18,21.2,15800.0,15.5677,15.5751,15.553,15.5677,15800.0
2009-05-15 13:05:00,21.2,21.21,21.14,21.15,44400.0,15.5677,15.5751,15.5236,15.531,44400.0
2009-05-15 13:10:00,21.15,21.18,21.11,21.18,34000.0,15.531,15.553,15.5016,15.553,34000.0
2009-05-15 13:15:00,21.18,21.23,21.18,21.21,19200.0,15.553,15.5897,15.553,15.5751,19200.0
2009-05-15 13:20:00,21.21,21.21,21.18,21.2,25400.0,15.5751,15.5751,15.553,15.5677,25400.0
2009-05-15 13:25:00,21.18,21.18,21.11,21.18,40000.0,15.553,15.553,15.5016,15.553,40000.0
2009-05-15 13:30:00,21.16,21.2,21.14,21.19,37800.0,15.5383,15.5677,15.5236,15.5604,37800.0
2009-05-15 13:35:00,21.18,21.18,21.12,21.17,33000.0,15.553,15.553,15.509,15.5457,33000.0
2009-05-15 13:40:00,21.17,21.18,21.15,21.17,36800.0,15.5457,15.553,15.531,15.5457,36800.0
2009-05-15 13:45:00,21.17,21.2,21.14,21.2,33600.0,15.5457,15.5677,15.5236,15.5677,33600.0
2009-05-15 13:50:00,21.21,21.21,21.19,21.2,11000.0,15.5751,15.5751,15.5604,15.5677,11000.0
2009-05-15 13:55:00,21.19,21.21,21.19,21.21,8000.0,15.5604,15.5751,15.5604,15.5751,8000.0
2009-05-15 14:00:00,21.2,21.21,21.18,21.21,53800.0,15.5677,15.5751,15.553,15.5751,53800.0
2009-05-15 14:05:00,21.19,21.22,21.14,21.21,26200.0,15.5604,15.5824,15.5236,15.5751,26200.0
2009-05-15 14:10:00,21.22,21.25,21.22,21.23,13600.0,15.5824,15.6044,15.5824,15.5897,13600.0
2009-05-15 14:15:00,21.22,21.24,21.18,21.18,30000.0,15.5824,15.5971,15.553,15.553,30000.0
2009-05-15 14:20:00,21.18,21.24,21.18,21.21,42200.0,15.553,15.5971,15.553,15.5751,42200.0
2009-05-15 14:25:00,21.21,21.21,21.12,21.13,36400.0,15.5751,15.5751,15.509,15.5163,36400.0
2009-05-15 14:30:00,21.14,21.15,21.07,21.07,34600.0,15.5236,15.531,15.4722,15.4722,34600.0
2009-05-15 14:35:00,21.07,21.07,21.03,21.06,25600.0,15.4722,15.4722,15.4429,15.4649,25600.0
2009-05-15 14:40:00,21.06,21.06,20.98,20.98,46000.0,15.4649,15.4649,15.4062,15.4062,46000.0
2009-05-15 14:45:00,20.97,20.98,20.95,20.98,29200.0,15.3988,15.4062,15.3841,15.4062,29200.0
2009-05-15 14:50:00,20.98,20.99,20.97,20.99,42600.0,15.4062,15.4135,15.3988,15.4135,42600.0
2009-05-15 14:55:00,21.0,21.0,20.96,20.99,38400.0,15.4208,15.4208,15.3915,15.4135,38400.0
2009-05-15 15:00:00,20.98,21.0,20.93,20.93,35400.0,15.4062,15.4208,15.3694,15.3694,35400.0
2009-05-15 15:05:00,20.92,21.02,20.91,20.97,37200.0,15.3621,15.4355,15.3548,15.3988,37200.0
2009-05-15 15:10:00,20.96,21.06,20.96,21.06,32600.0,15.3915,15.4649,15.3915,15.4649,32600.0
2009-05-15 15:15:00,21.06,21.07,20.99,21.0,25800.0,15.4649,15.4722,15.4135,15.4208,25800.0
2009-05-15 15:20:00,21.0,21.06,20.99,21.06,38800.0,15.4208,15.4649,15.4135,15.4649,38800.0
2009-05-15 15:25:00,21.06,21.15,21.06,21.11,62000.0,15.4649,15.531,15.4649,15.5016,62000.0
2009-05-15 15:30:00,21.13,21.13,21.04,21.06,48000.0,15.5163,15.5163,15.4502,15.4649,48000.0
2009-05-15 15:35:00,21.06,21.09,21.04,21.04,46400.0,15.4649,15.4869,15.4502,15.4502,46400.0
2009-05-15 15:40:00,21.05,21.17,21.03,21.16,86600.0,15.4576,15.5457,15.4429,15.5383,86600.0
2009-05-15 15:45:00,21.16,21.18,21.1,21.13,119400.0,15.5383,15.553,15.4943,15.5163,119400.0
2009-05-15 15:50:00,21.13,21.14,21.11,21.13,67400.0,15.5163,15.5236,15.5016,15.5163,67400.0
2009-05-15 15:55:00,21.13,21.13,21.08,21.13,133600.0,15.5163,15.5163,15.4796,15.5163,133600.0
2009-05-18 09:30:00,21.32,21.4,21.32,21.35,24800.0,15.6558,15.7146,15.6558,15.6779,24800.0
2009-05-18 09:35:00,21.35,21.54,21.28,21.54,59800.0,15.6779,15.8174,15.6265,15.8174,59800.0
2009-05-18 09:40:00,21.5,21.58,21.43,21.5,42000.0,15.788,15.8468,15.7366,15.788,42000.0
2009-05-18 09:45:00,21.5,21.6,21.5,21.57,23600.0,15.788,15.8614,15.788,15.8394,23600.0
2009-05-18 09:50:00,21.59,21.65,21.52,21.52,23400.0,15.8541,15.8982,15.8027,15.8027,23400.0
2009-05-18 09:55:00,21.55,21.59,21.53,21.55,52800.0,15.8247,15.8541,15.81,15.8247,52800.0
2009-05-18 10:00:00,21.56,21.56,21.5,21.53,18800.0,15.8321,15.8321,15.788,15.81,18800.0
2009-05-18 10:05:00,21.52,21.54,21.49,21.53,29400.0,15.8027,15.8174,15.7807,15.81,29400.0
2009-05-18 10:10:00,21.51,21.55,21.45,21.52,29400.0,15.7954,15.8247,15.7513,15.8027,29400.0
2009-05-18 10:15:00,21.5,21.55,21.5,21.5,26200.0,15.788,15.8247,15.788,15.788,26200.0
2009-05-18 10:20:00,21.5,21.64,21.5,21.61,21600.0,15.788,15.8908,15.788,15.8688,21600.0
2009-05-18 10:25:00,21.61,21.68,21.61,21.63,41800.0,15.8688,15.9202,15.8688,15.8835,41800.0
2009-05-18 10:30:00,21.64,21.71,21.64,21.68,31400.0,15.8908,15.9422,15.8908,15.9202,31400.0
2009-05-18 10:35:00,21.68,21.73,21.68,21.73,9200.0,15.9202,15.9569,15.9202,15.9569,9200.0
2009-05-18 10:40:00,21.72,21.78,21.65,21.72,47400.0,15.9496,15.9936,15.8982,15.9496,47400.0
2009-05-18 10:45:00,21.74,21.83,21.7,21.82,39600.0,15.9642,16.0303,15.9349,16.023,39600.0
2009-05-18 10:50:00,21.82,21.86,21.81,21.85,30200.0,16.023,16.0524,16.0156,16.045,30200.0
2009-05-18 10:55:00,21.85,21.89,21.85,21.88,40800.0,16.045,16.0744,16.045,16.0671,40800.0
2009-05-18 11:00:00,21.88,21.9,21.81,21.82,25600.0,16.0671,16.0817,16.0156,16.023,25600.0
2009-05-18 11:05:00,21.82,21.83,21.77,21.77,29200.0,16.023,16.0303,15.9863,15.9863,29200.0
2009-05-18 11:10:00,21.77,21.81,21.75,21.77,11800.0,15.9863,16.0156,15.9716,15.9863,11800.0
2009-05-18 11:15:00,21.77,21.82,21.75,21.78,22000.0,15.9863,16.023,15.9716,15.9936,22000.0
2009-05-18 11:20:00,21.77,21.82,21.75,21.81,10800.0,15.9863,16.023,15.9716,16.0156,10800.0
2009-05-18 11:25:00,21.78,21.82,21.78,21.81,5200.0,15.9936,16.023,15.9936,16.0156,5200.0
2009-05-18 11:30:00,21.81,21.86,21.81,21.85,18000.0,16.0156,16.0524,16.0156,16.045,18000.0
2009-05-18 11:35:00,21.84,21.84,21.78,21.8,19400.0,16.0377,16.0377,15.9936,16.0083,19400.0
2009-05-18 11:40:00,21.8,21.81,21.79,21.79,9600.0,16.0083,16.0156,16.001,16.001,9600.0
2009-05-18 11:45:00,21.8,21.83,21.75,21.75,17800.0,16.0083,16.0303,15.9716,15.9716,17800.0
2009-05-18 11:50:00,21.75,21.81,21.74,21.8,10600.0,15.9716,16.0156,15.9642,16.0083,10600.0
2009-05-18 11:55:00,21.81,21.81,21.79,21.8,32800.0,16.0156,16.0156,16.001,16.0083,32800.0
2009-05-18 12:00:00,21.8,21.83,21.79,21.79,25200.0,16.0083,16.0303,16.001,16.001,25200.0
2009-05-18 12:05:00,21.79,21.81,21.78,21.78,13200.0,16.001,16.0156,15.9936,15.9936,13200.0
2009-05-18 12:10:00,21.78,21.79,21.78,21.79,6800.0,15.9936,16.001,15.9936,16.001,6800.0
2009-05-18 12:15:00,21.79,21.8,21.77,21.78,11600.0,16.001,16.0083,15.9863,15.9936,11600.0
2009-05-18 12:20:00,21.78,21.8,21.77,21.79,8000.0,15.9936,16.0083,15.9863,16.001,8000.0
2009-05-18 12:25:00,21.8,21.83,21.8,21.82,19600.0,16.0083,16.0303,16.0083,16.023,19600.0
2009-05-18 12:30:00,21.82,21.85,21.82,21.84,13200.0,16.023,16.045,16.023,16.0377,13200.0
2009-05-18 12:35:00,21.83,21.85,21.83,21.84,6800.0,16.0303,16.045,16.0303,16.0377,6800.0
2009-05-18 12:40:00,21.84,21.88,21.83,21.88,28800.0,16.0377,16.0671,16.0303,16.0671,28800.0
2009-05-18 12:45:00,21.87,21.9,21.87,21.89,10400.0,16.0597,16.0817,16.0597,16.0744,10400.0
2009-05-18 12:50:00,21.88,21.9,21.88,21.88,20200.0,16.0671,16.0817,16.0671,16.0671,20200.0
2009-05-18 12:55:00,21.88,21.91,21.88,21.9,7600.0,16.0671,16.0891,16.0671,16.0817,7600.0
2009-05-18 13:00:00,21.89,21.89,21.83,21.85,14800.0,16.0744,16.0744,16.0303,16.045,14800.0
2009-05-18 13:05:00,21.84,21.84,21.79,21.82,16200.0,16.0377,16.0377,16.001,16.023,16200.0
2009-05-18 13:10:00,21.82,21.83,21.78,21.83,22400.0,16.023,16.0303,15.9936,16.0303,22400.0
2009-05-18 13:15:00,21.83,21.83,21.78,21.82,12200.0,16.0303,16.0303,15.9936,16.023,12200.0
2009-05-18 13:20:00,21.82,21.82,21.79,21.8,3000.0,16.023,16.023,16.001,16.0083,3000.0
2009-05-18 13:25:00,21.8,21.81,21.78,21.81,8800.0,16.0083,16.0156,15.9936,16.0156,8800.0
2009-05-18 13:30:00,21.82,21.85,21.81,21.81,7000.0,16.023,16.045,16.0156,16.0156,7000.0
2009-05-18 13:35:00,21.81,21.83,21.8,21.81,7600.0,16.0156,16.0303,16.0083,16.0156,7600.0
2009-05-18 13:40:00,21.82,21.82,21.77,21.79,15000.0,16.023,16.023,15.9863,16.001,15000.0
2009-05-18 13:45:00,21.8,21.81,21.78,21.8,16600.0,16.0083,16.0156,15.9936,16.0083,16600.0
2009-05-18 13:50:00,21.81,21.86,21.81,21.84,7600.0,16.0156,16.0524,16.0156,16.0377,7600.0
2009-05-18 13:55:00,21.84,21.86,21.83,21.84,9600.0,16.0377,16.0524,16.0303,16.0377,9600.0
2009-05-18 14:00:00,21.83,21.84,21.82,21.84,7800.0,16.0303,16.0377,16.023,16.0377,7800.0
2009-05-18 14:05:00,21.84,21.88,21.84,21.86,6600.0,16.0377,16.0671,16.0377,16.0524,6600.0
2009-05-18 14:10:00,21.86,21.89,21.85,21.86,41000.0,16.0524,16.0744,16.045,16.0524,41000.0
2009-05-18 14:15:00,21.86,21.88,21.83,21.84,28200.0,16.0524,16.0671,16.0303,16.0377,28200.0
2009-05-18 14:20:00,21.84,21.84,21.8,21.8,13600.0,16.0377,16.0377,16.0083,16.0083,13600.0
2009-05-18 14:25:00,21.8,21.81,21.74,21.78,30000.0,16.0083,16.0156,15.9642,15.9936,30000.0
2009-05-18 14:30:00,21.79,21.86,21.79,21.85,18400.0,16.001,16.0524,16.001,16.045,18400.0
2009-05-18 14:35:00,21.85,21.88,21.84,21.88,21600.0,16.045,16.0671,16.0377,16.0671,21600.0
2009-05-18 14:40:00,21.87,21.93,21.84,21.92,29200.0,16.0597,16.1038,16.0377,16.0964,29200.0
2009-05-18 14:45:00,21.93,21.95,21.91,21.91,29000.0,16.1038,16.1185,16.0891,16.0891,29000.0
2009-05-18 14:50:00,21.91,21.93,21.9,21.93,18000.0,16.0891,16.1038,16.0817,16.1038,18000.0
2009-05-18 14:55:00,21.92,21.94,21.92,21.94,16200.0,16.0964,16.1111,16.0964,16.1111,16200.0
2009-05-18 15:00:00,21.95,21.95,21.86,21.87,20200.0,16.1185,16.1185,16.0524,16.0597,20200.0
2009-05-18 15:05:00,21.88,21.93,21.86,21.92,22800.0,16.0671,16.1038,16.0524,16.0964,22800.0
2009-05-18 15:10:00,21.92,21.92,21.85,21.88,19400.0,16.0964,16.0964,16.045,16.0671,19400.0
2009-05-18 15:15:00,21.89,21.93,21.86,21.86,37600.0,16.0744,16.1038,16.0524,16.0524,37600.0
2009-05-18 15:20:00,21.88,21.89,21.84,21.89,20000.0,16.0671,16.0744,16.0377,16.0744,20000.0
2009-05-18 15:25:00,21.9,21.91,21.85,21.86,18800.0,16.0817,16.0891,16.045,16.0524,18800.0
2009-05-18 15:30:00,21.85,21.91,21.82,21.89,44400.0,16.045,16.0891,16.023,16.0744,44400.0
2009-05-18 15:35:00,21.9,21.92,21.86,21.92,48200.0,16.0817,16.0964,16.0524,16.0964,48200.0
2009-05-18 15:40:00,21.92,21.97,21.89,21.97,123200.0,16.0964,16.1331,16.0744,16.1331,123200.0
2009-05-18 15:45:00,21.97,22.02,21.93,22.01,153800.0,16.1331,16.1699,16.1038,16.1625,153800.0
2009-05-18 15:50:00,22.01,22.03,21.98,22.0,79200.0,16.1625,16.1772,16.1405,16.1552,79200.0
2009-05-18 15:55:00,22.0,22.07,22.0,22.07,213200.0,16.1552,16.2066,16.1552,16.2066,213200.0
2009-05-19 09:30:00,22.0,22.0,21.88,21.92,31000.0,16.1552,16.1552,16.0671,16.0964,31000.0
2009-05-19 09:35:00,21.95,22.18,21.92,22.18,15800.0,16.1185,16.2873,16.0964,16.2873,15800.0
2009-05-19 09:40:00,22.18,22.18,22.03,22.1,28600.0,16.2873,16.2873,16.1772,16.2286,28600.0
2009-05-19 09:45:00,22.09,22.13,22.05,22.12,33600.0,16.2213,16.2506,16.1919,16.2433,33600.0
2009-05-19 09:50:00,22.09,22.09,21.92,21.93,21000.0,16.2213,16.2213,16.0964,16.1038,21000.0
2009-05-19 09:55:00,21.93,21.99,21.91,21.92,14600.0,16.1038,16.1478,16.0891,16.0964,14600.0
2009-05-19 10:00:00,21.93,21.93,21.88,21.9,13400.0,16.1038,16.1038,16.0671,16.0817,13400.0
2009-05-19 10:05:00,21.9,21.96,21.88,21.93,22400.0,16.0817,16.1258,16.0671,16.1038,22400.0
2009-05-19 10:10:00,21.93,21.99,21.91,21.98,60400.0,16.1038,16.1478,16.0891,16.1405,60400.0
2009-05-19 10:15:00,21.98,22.07,21.95,22.06,49600.0,16.1405,16.2066,16.1185,16.1992,49600.0
2009-05-19 10:20:00,22.07,22.1,22.05,22.09,74600.0,16.2066,16.2286,16.1919,16.2213,74600.0
2009-05-19 10:25:00,22.09,22.18,22.09,22.13,26200.0,16.2213,16.2873,16.2213,16.2506,26200.0
2009-05-19 10:30:00,22.13,22.17,22.13,22.13,35200.0,16.2506,16.28,16.2506,16.2506,35200.0
2009-05-19 10:35:00,22.13,22.25,22.13,22.24,32800.0,16.2506,16.3388,16.2506,16.3314,32800.0
2009-05-19 10:40:00,22.25,22.28,22.23,22.25,37200.0,16.3388,16.3608,16.3241,16.3388,37200.0
2009-05-19 10:45:00,22.25,22.28,22.21,22.24,71000.0,16.3388,16.3608,16.3094,16.3314,71000.0
2009-05-19 10:50:00,22.24,22.26,22.22,22.23,30200.0,16.3314,16.3461,16.3167,16.3241,30200.0
2009-05-19 10:55:00,22.24,22.24,22.15,22.16,20400.0,16.3314,16.3314,16.2653,16.2727,20400.0
2009-05-19 11:00:00,22.15,22.24,22.15,22.2,14800.0,16.2653,16.3314,16.2653,16.302,14800.0
2009-05-19 11:05:00,22.18,22.18,22.1,22.1,48600.0,16.2873,16.2873,16.2286,16.2286,48600.0
2009-05-19 11:10:00,22.1,22.15,22.1,22.11,26400.0,16.2286,16.2653,16.2286,16.2359,26400.0
2009-05-19 11:15:00,22.1,22.17,22.1,22.15,20400.0,16.2286,16.28,16.2286,16.2653,20400.0
2009-05-19 11:20:00,22.15,22.19,22.14,22.14,24400.0,16.2653,16.2947,16.258,16.258,24400.0
2009-05-19 11:25:00,22.13,22.18,22.13,22.18,32800.0,16.2506,16.2873,16.2506,16.2873,32800.0
2009-05-19 11:30:00,22.18,22.26,22.16,22.26,47800.0,16.2873,16.3461,16.2727,16.3461,47800.0
2009-05-19 11:35:00,22.26,22.29,22.25,22.29,32400.0,16.3461,16.3681,16.3388,16.3681,32400.0
2009-05-19 11:40:00,22.28,22.3,22.24,22.3,29800.0,16.3608,16.3755,16.3314,16.3755,29800.0
2009-05-19 11:45:00,22.31,22.32,22.25,22.31,75400.0,16.3828,16.3902,16.3388,16.3828,75400.0
2009-05-19 11:50:00,22.32,22.32,22.23,22.23,87400.0,16.3902,16.3902,16.3241,16.3241,87400.0
2009-05-19 11:55:00,22.23,22.29,22.23,22.27,31400.0,16.3241,16.3681,16.3241,16.3534,31400.0
2009-05-19 12:00:00,22.27,22.28,22.24,22.25,21400.0,16.3534,16.3608,16.3314,16.3388,21400.0
2009-05-19 12:05:00,22.24,22.3,22.24,22.29,24000.0,16.3314,16.3755,16.3314,16.3681,24000.0
2009-05-19 12:10:00,22.3,22.31,22.28,22.29,16000.0,16.3755,16.3828,16.3608,16.3681,16000.0
2009-05-19 12:15:00,22.3,22.35,22.29,22.34,24400.0,16.3755,16.4122,16.3681,16.4048,24400.0
2009-05-19 12:20:00,22.33,22.34,22.3,22.33,26000.0,16.3975,16.4048,16.3755,16.3975,26000.0
2009-05-19 12:25:00,22.34,22.35,22.33,22.33,35400.0,16.4048,16.4122,16.3975,16.3975,35400.0
2009-05-19 12:30:00,22.33,22.33,22.28,22.28,36800.0,16.3975,16.3975,16.3608,16.3608,36800.0
2009-05-19 12:35:00,22.28,22.29,22.25,22.25,25600.0,16.3608,16.3681,16.3388,16.3388,25600.0
2009-05-19 12:40:00,22.25,22.31,22.25,22.29,22600.0,16.3388,16.3828,16.3388,16.3681,22600.0
2009-05-19 12:45:00,22.28,22.29,22.25,22.26,13600.0,16.3608,16.3681,16.3388,16.3461,13600.0
2009-05-19 12:50:00,22.27,22.27,22.22,22.22,30800.0,16.3534,16.3534,16.3167,16.3167,30800.0
2009-05-19 12:55:00,22.22,22.23,22.18,22.18,29800.0,16.3167,16.3241,16.2873,16.2873,29800.0
2009-05-19 13:00:00,22.17,22.17,22.11,22.14,91000.0,16.28,16.28,16.2359,16.258,91000.0
2009-05-19 13:05:00,22.14,22.23,22.14,22.23,27600.0,16.258,16.3241,16.258,16.3241,27600.0
2009-05-19 13:10:00,22.22,22.22,22.13,22.13,34600.0,16.3167,16.3167,16.2506,16.2506,34600.0
2009-05-19 13:15:00,22.13,22.18,22.13,22.18,23000.0,16.2506,16.2873,16.2506,16.2873,23000.0
2009-05-19 13:20:00,22.18,22.24,22.18,22.23,25400.0,16.2873,16.3314,16.2873,16.3241,25400.0
2009-05-19 13:25:00,22.23,22.27,22.23,22.25,36600.0,16.3241,16.3534,16.3241,16.3388,36600.0
2009-05-19 13:30:00,22.25,22.26,22.25,22.25,33600.0,16.3388,16.3461,16.3388,16.3388,33600.0
2009-05-19 13:35:00,22.25,22.31,22.25,22.29,35800.0,16.3388,16.3828,16.3388,16.3681,35800.0
2009-05-19 13:40:00,22.3,22.33,22.25,22.25,23800.0,16.3755,16.3975,16.3388,16.3388,23800.0
2009-05-19 13:45:00,22.25,22.32,22.25,22.29,24000.0,16.3388,16.3902,16.3388,16.3681,24000.0
2009-05-19 13:50:00,22.29,22.33,22.29,22.33,46400.0,16.3681,16.3975,16.3681,16.3975,46400.0
2009-05-19 13:55:00,22.33,22.36,22.32,22.35,47800.0,16.3975,16.4195,16.3902,16.4122,47800.0
2009-05-19 14:00:00,22.35,22.35,22.27,22.27,31200.0,16.4122,16.4122,16.3534,16.3534,31200.0
2009-05-19 14:05:00,22.27,22.36,22.27,22.36,29600.0,16.3534,16.4195,16.3534,16.4195,29600.0
2009-05-19 14:10:00,22.36,22.36,22.34,22.35,15400.0,16.4195,16.4195,16.4048,16.4122,15400.0
2009-05-19 14:15:00,22.35,22.4,22.34,22.4,24400.0,16.4122,16.4489,16.4048,16.4489,24400.0
2009-05-19 14:20:00,22.4,22.42,22.39,22.39,21400.0,16.4489,16.4636,16.4416,16.4416,21400.0
2009-05-19 14:25:00,22.4,22.42,22.38,22.41,25800.0,16.4489,16.4636,16.4342,16.4562,25800.0
2009-05-19 14:30:00,22.43,22.47,22.42,22.47,24400.0,16.4709,16.5003,16.4636,16.5003,24400.0
2009-05-19 14:35:00,22.47,22.5,22.45,22.5,50000.0,16.5003,16.5223,16.4856,16.5223,50000.0
2009-05-19 14:40:00,22.5,22.5,22.47,22.49,31200.0,16.5223,16.5223,16.5003,16.515,31200.0
2009-05-19 14:45:00,22.49,22.5,22.47,22.5,46000.0,16.515,16.5223,16.5003,16.5223,46000.0
2009-05-19 14:50:00,22.49,22.5,22.49,22.5,27600.0,16.515,16.5223,16.515,16.5223,27600.0
2009-05-19 14:55:00,22.5,22.5,22.47,22.48,32800.0,16.5223,16.5223,16.5003,16.5076,32800.0
2009-05-19 15:00:00,22.49,22.52,22.48,22.49,49800.0,16.515,16.537,16.5076,16.515,49800.0
2009-05-19 15:05:00,22.49,22.51,22.48,22.48,47800.0,16.515,16.5297,16.5076,16.5076,47800.0
2009-05-19 15:10:00,22.48,22.49,22.43,22.43,41600.0,16.5076,16.515,16.4709,16.4709,41600.0
2009-05-19 15:15:00,22.43,22.49,22.43,22.49,35800.0,16.4709,16.515,16.4709,16.515,35800.0
2009-05-19 15:20:00,22.49,22.49,22.45,22.48,35400.0,16.515,16.515,16.4856,16.5076,35400.0
2009-05-19 15:25:00,22.47,22.49,22.43,22.46,30800.0,16.5003,16.515,16.4709,16.493,30800.0
2009-05-19 15:30:00,22.46,22.47,22.4,22.41,86400.0,16.493,16.5003,16.4489,16.4562,86400.0
2009-05-19 15:35:00,22.41,22.47,22.4,22.42,76000.0,16.4562,16.5003,16.4489,16.4636,76000.0
2009-05-19 15:40:00,22.42,22.46,22.36,22.38,70400.0,16.4636,16.493,16.4195,16.4342,70400.0
2009-05-19 15:45:00,22.38,22.4,22.36,22.36,72000.0,16.4342,16.4489,16.4195,16.4195,72000.0
2009-05-19 15:50:00,22.36,22.42,22.33,22.33,76800.0,16.4195,16.4636,16.3975,16.3975,76800.0
2009-05-19 15:55:00,22.33,22.36,22.31,22.34,173000.0,16.3975,16.4195,16.3828,16.4048,173000.0
2009-05-20 09:30:00,22.48,22.55,22.38,22.4,22600.0,16.5076,16.559,16.4342,16.4489,22600.0
2009-05-20 09:35:00,22.42,22.52,22.4,22.43,23200.0,16.4636,16.537,16.4489,16.4709,23200.0
2009-05-20 09:40:00,22.4,22.61,22.36,22.59,38200.0,16.4489,16.6031,16.4195,16.5884,38200.0
2009-05-20 09:45:00,22.59,22.7,22.57,22.67,29600.0,16.5884,16.6692,16.5737,16.6472,29600.0
2009-05-20 09:50:00,22.71,22.79,22.67,22.77,43800.0,16.6765,16.7353,16.6472,16.7206,43800.0
2009-05-20 09:55:00,22.77,22.79,22.73,22.77,21200.0,16.7206,16.7353,16.6912,16.7206,21200.0
2009-05-20 10:00:00,22.79,22.93,22.79,22.93,56400.0,16.7353,16.8381,16.7353,16.8381,56400.0
2009-05-20 10:05:00,22.94,23.0,22.93,22.98,72000.0,16.8454,16.8895,16.8381,16.8748,72000.0
2009-05-20 10:10:00,22.97,22.97,22.88,22.92,77000.0,16.8675,16.8675,16.8014,16.8307,77000.0
2009-05-20 10:15:00,22.92,23.04,22.92,23.04,176000.0,16.8307,16.9189,16.8307,16.9189,176000.0
2009-05-20 10:20:00,23.03,23.22,23.03,23.21,162200.0,16.9115,17.051,16.9115,17.0437,162200.0
2009-05-20 10:25:00,23.22,23.23,23.14,23.2,135400.0,17.051,17.0584,16.9923,17.0364,135400.0
2009-05-20 10:30:00,23.2,23.21,23.13,23.16,101400.0,17.0364,17.0437,16.985,17.007,101400.0
2009-05-20 10:35:00,23.16,23.22,23.15,23.17,65600.0,17.007,17.051,16.9996,17.0143,65600.0
2009-05-20 10:40:00,23.16,23.23,23.16,23.22,84800.0,17.007,17.0584,17.007,17.051,84800.0
2009-05-20 10:45:00,23.22,23.22,23.15,23.2,57800.0,17.051,17.051,16.9996,17.0364,57800.0
2009-05-20 10:50:00,23.2,23.2,23.15,23.16,57000.0,17.0364,17.0364,16.9996,17.007,57000.0
2009-05-20 10:55:00,23.16,23.26,23.16,23.25,170000.0,17.007,17.0804,17.007,17.0731,170000.0
2009-05-20 11:00:00,23.23,23.26,23.21,23.25,75000.0,17.0584,17.0804,17.0437,17.0731,75000.0
2009-05-20 11:05:00,23.25,23.36,23.25,23.31,153200.0,17.0731,17.1539,17.0731,17.1171,153200.0
2009-05-20 11:10:00,23.31,23.38,23.3,23.33,147200.0,17.1171,17.1685,17.1098,17.1318,147200.0
2009-05-20 11:15:00,23.33,23.34,23.3,23.31,101400.0,17.1318,17.1392,17.1098,17.1171,101400.0
2009-05-20 11:20:00,23.31,23.32,23.25,23.25,162200.0,17.1171,17.1245,17.0731,17.0731,162200.0
2009-05-20 11:25:00,23.25,23.32,23.25,23.31,74800.0,17.0731,17.1245,17.0731,17.1171,74800.0
2009-05-20 11:30:00,23.31,23.34,23.29,23.32,78400.0,17.1171,17.1392,17.1025,17.1245,78400.0
2009-05-20 11:35:00,23.32,23.32,23.28,23.29,34600.0,17.1245,17.1245,17.0951,17.1025,34600.0
2009-05-20 11:40:00,23.29,23.38,23.29,23.38,61600.0,17.1025,17.1685,17.1025,17.1685,61600.0
2009-05-20 11:45:00,23.38,23.4,23.33,23.34,51800.0,17.1685,17.1832,17.1318,17.1392,51800.0
2009-05-20 11:50:00,23.34,23.37,23.25,23.25,86400.0,17.1392,17.1612,17.0731,17.0731,86400.0
2009-05-20 11:55:00,23.25,23.27,23.23,23.23,71600.0,17.0731,17.0878,17.0584,17.0584,71600.0
2009-05-20 12:00:00,23.23,23.26,23.23,23.25,93600.0,17.0584,17.0804,17.0584,17.0731,93600.0
2009-05-20 12:05:00,23.25,23.27,23.21,23.23,85600.0,17.0731,17.0878,17.0437,17.0584,85600.0
2009-05-20 12:10:00,23.23,23.27,23.22,23.24,31800.0,17.0584,17.0878,17.051,17.0657,31800.0
2009-05-20 12:15:00,23.24,23.25,23.16,23.16,34800.0,17.0657,17.0731,17.007,17.007,34800.0
2009-05-20 12:20:00,23.16,23.16,23.09,23.09,71000.0,17.007,17.007,16.9556,16.9556,71000.0
2009-05-20 12:25:00,23.08,23.11,23.04,23.04,38000.0,16.9482,16.9703,16.9189,16.9189,38000.0
2009-05-20 12:30:00,23.04,23.05,22.99,23.0,80800.0,16.9189,16.9262,16.8822,16.8895,80800.0
2009-05-20 12:35:00,23.0,23.01,22.94,22.99,36800.0,16.8895,16.8968,16.8454,16.8822,36800.0
2009-05-20 12:40:00,22.99,23.09,22.98,23.09,54600.0,16.8822,16.9556,16.8748,16.9556,54600.0
2009-05-20 12:45:00,23.1,23.11,23.05,23.05,25000.0,16.9629,16.9703,16.9262,16.9262,25000.0
2009-05-20 12:50:00,23.05,23.07,22.97,23.07,61400.0,16.9262,16.9409,16.8675,16.9409,61400.0
2009-05-20 12:55:00,23.07,23.07,22.95,22.96,34400.0,16.9409,16.9409,16.8528,16.8601,34400.0
2009-05-20 13:00:00,22.96,23.12,22.96,23.03,75600.0,16.8601,16.9776,16.8601,16.9115,75600.0
2009-05-20 13:05:00,23.03,23.03,22.96,22.96,69200.0,16.9115,16.9115,16.8601,16.8601,69200.0
2009-05-20 13:10:00,22.96,23.0,22.96,23.0,21600.0,16.8601,16.8895,16.8601,16.8895,21600.0
2009-05-20 13:15:00,23.0,23.0,22.97,22.99,33600.0,16.8895,16.8895,16.8675,16.8822,33600.0
2009-05-20 13:20:00,22.98,23.01,22.95,22.98,88600.0,16.8748,16.8968,16.8528,16.8748,88600.0
2009-05-20 13:25:00,22.98,22.98,22.92,22.96,31200.0,16.8748,16.8748,16.8307,16.8601,31200.0
2009-05-20 13:30:00,22.97,22.98,22.94,22.94,17800.0,16.8675,16.8748,16.8454,16.8454,17800.0
2009-05-20 13:35:00,22.94,23.04,22.93,23.03,46400.0,16.8454,16.9189,16.8381,16.9115,46400.0
2009-05-20 13:40:00,23.04,23.11,23.03,23.06,31600.0,16.9189,16.9703,16.9115,16.9336,31600.0
2009-05-20 13:45:00,23.06,23.12,23.05,23.11,32600.0,16.9336,16.9776,16.9262,16.9703,32600.0
2009-05-20 13:50:00,23.11,23.13,23.09,23.11,35600.0,16.9703,16.985,16.9556,16.9703,35600.0
2009-05-20 13:55:00,23.11,23.13,23.09,23.1,26400.0,16.9703,16.985,16.9556,16.9629,26400.0
2009-05-20 14:00:00,23.09,23.1,22.96,23.03,90400.0,16.9556,16.9629,16.8601,16.9115,90400.0
2009-05-20 14:05:00,23.02,23.11,23.0,23.03,69400.0,16.9042,16.9703,16.8895,16.9115,69400.0
2009-05-20 14:10:00,23.03,23.06,22.96,23.02,39600.0,16.9115,16.9336,16.8601,16.9042,39600.0
2009-05-20 14:15:00,23.0,23.11,22.99,23.11,37400.0,16.8895,16.9703,16.8822,16.9703,37400.0
2009-05-20 14:20:00,23.11,23.14,23.09,23.12,35000.0,16.9703,16.9923,16.9556,16.9776,35000.0
2009-05-20 14:25:00,23.11,23.13,23.06,23.06,33200.0,16.9703,16.985,16.9336,16.9336,33200.0
2009-05-20 14:30:00,23.06,23.08,22.93,22.99,47600.0,16.9336,16.9482,16.8381,16.8822,47600.0
2009-05-20 14:35:00,23.0,23.07,22.97,23.02,51200.0,16.8895,16.9409,16.8675,16.9042,51200.0
2009-05-20 14:40:00,23.02,23.09,23.02,23.08,42800.0,16.9042,16.9556,16.9042,16.9482,42800.0
2009-05-20 14:45:00,23.08,23.17,23.08,23.15,67600.0,16.9482,17.0143,16.9482,16.9996,67600.0
2009-05-20 14:50:00,23.15,23.18,23.08,23.15,82400.0,16.9996,17.0217,16.9482,16.9996,82400.0
2009-05-20 14:55:00,23.15,23.15,23.07,23.1,23600.0,16.9996,16.9996,16.9409,16.9629,23600.0
2009-05-20 15:00:00,23.11,23.11,23.03,23.03,45200.0,16.9703,16.9703,16.9115,16.9115,45200.0
2009-05-20 15:05:00,23.03,23.09,22.99,22.99,49200.0,16.9115,16.9556,16.8822,16.8822,49200.0
2009-05-20 15:10:00,22.99,23.02,22.93,22.93,62600.0,16.8822,16.9042,16.8381,16.8381,62600.0
2009-05-20 15:15:00,22.93,22.98,22.91,22.96,58400.0,16.8381,16.8748,16.8234,16.8601,58400.0
2009-05-20 15:20:00,22.95,22.96,22.81,22.83,88600.0,16.8528,16.8601,16.75,16.7647,88600.0
2009-05-20 15:25:00,22.83,22.85,22.79,22.82,78000.0,16.7647,16.7793,16.7353,16.7573,78000.0
2009-05-20 15:30:00,22.83,22.85,22.78,22.79,110800.0,16.7647,16.7793,16.7279,16.7353,110800.0
2009-05-20 15:35:00,22.79,22.89,22.79,22.82,108400.0,16.7353,16.8087,16.7353,16.7573,108400.0
2009-05-20 15:40:00,22.82,22.84,22.65,22.71,126000.0,16.7573,16.772,16.6325,16.6765,126000.0
2009-05-20 15:45:00,22.7,22.73,22.67,22.72,115600.0,16.6692,16.6912,16.6472,16.6839,115600.0
2009-05-20 15:50:00,22.71,22.72,22.65,22.71,139000.0,16.6765,16.6839,16.6325,16.6765,139000.0
2009-05-20 15:55:00,22.71,22.75,22.68,22.74,143800.0,16.6765,16.7059,16.6545,16.6986,143800.0
2009-05-21 09:30:00,22.55,22.55,22.25,22.25,80600.0,16.559,16.559,16.3388,16.3388,80600.0
2009-05-21 09:35:00,22.25,22.36,22.14,22.17,90600.0,16.3388,16.4195,16.258,16.28,90600.0
2009-05-21 09:40:00,22.16,22.42,22.15,22.39,61800.0,16.2727,16.4636,16.2653,16.4416,61800.0
2009-05-21 09:45:00,22.36,22.42,22.35,22.37,75800.0,16.4195,16.4636,16.4122,16.4269,75800.0
2009-05-21 09:50:00,22.38,22.45,22.38,22.39,41400.0,16.4342,16.4856,16.4342,16.4416,41400.0
2009-05-21 09:55:00,22.38,22.45,22.33,22.35,45200.0,16.4342,16.4856,16.3975,16.4122,45200.0
2009-05-21 10:00:00,22.33,22.45,22.32,22.39,89000.0,16.3975,16.4856,16.3902,16.4416,89000.0
2009-05-21 10:05:00,22.41,22.54,22.39,22.5,99400.0,16.4562,16.5517,16.4416,16.5223,99400.0
2009-05-21 10:10:00,22.5,22.53,22.43,22.47,42800.0,16.5223,16.5444,16.4709,16.5003,42800.0
2009-05-21 10:15:00,22.48,22.54,22.39,22.4,49000.0,16.5076,16.5517,16.4416,16.4489,49000.0
2009-05-21 10:20:00,22.4,22.4,22.26,22.29,64200.0,16.4489,16.4489,16.3461,16.3681,64200.0
2009-05-21 10:25:00,22.29,22.31,22.21,22.24,41400.0,16.3681,16.3828,16.3094,16.3314,41400.0
2009-05-21 10:30:00,22.22,22.24,22.21,22.22,37000.0,16.3167,16.3314,16.3094,16.3167,37000.0
2009-05-21 10:35:00,22.22,22.22,22.17,22.2,42400.0,16.3167,16.3167,16.28,16.302,42400.0
2009-05-21 10:40:00,22.2,22.24,22.18,22.18,27600.0,16.302,16.3314,16.2873,16.2873,27600.0
2009-05-21 10:45:00,22.18,22.21,22.15,22.2,21600.0,16.2873,16.3094,16.2653,16.302,21600.0
2009-05-21 10:50:00,22.19,22.19,22.15,22.15,36600.0,16.2947,16.2947,16.2653,16.2653,36600.0
2009-05-21 10:55:00,22.15,22.18,22.12,22.13,44000.0,16.2653,16.2873,16.2433,16.2506,44000.0
2009-05-21 11:00:00,22.13,22.14,22.1,22.1,41600.0,16.2506,16.258,16.2286,16.2286,41600.0
2009-05-21 11:05:00,22.1,22.11,22.06,22.07,55000.0,16.2286,16.2359,16.1992,16.2066,55000.0
2009-05-21 11:10:00,22.08,22.14,22.08,22.12,36600.0,16.2139,16.258,16.2139,16.2433,36600.0
2009-05-21 11:15:00,22.11,22.14,22.1,22.11,44400.0,16.2359,16.258,16.2286,16.2359,44400.0
2009-05-21 11:20:00,22.11,22.17,22.11,22.16,35600.0,16.2359,16.28,16.2359,16.2727,35600.0
2009-05-21 11:25:00,22.17,22.17,22.14,22.17,24800.0,16.28,16.28,16.258,16.28,24800.0
2009-05-21 11:30:00,22.17,22.19,22.14,22.19,63200.0,16.28,16.2947,16.258,16.2947,63200.0
2009-05-21 11:35:00,22.2,22.25,22.18,22.2,54600.0,16.302,16.3388,16.2873,16.302,54600.0
2009-05-21 11:40:00,22.2,22.24,22.18,22.23,17200.0,16.302,16.3314,16.2873,16.3241,17200.0
2009-05-21 11:45:00,22.22,22.23,22.19,22.22,16400.0,16.3167,16.3241,16.2947,16.3167,16400.0
2009-05-21 11:50:00,22.21,22.21,22.18,22.21,22400.0,16.3094,16.3094,16.2873,16.3094,22400.0
2009-05-21 11:55:00,22.21,22.25,22.21,22.25,22200.0,16.3094,16.3388,16.3094,16.3388,22200.0
2009-05-21 12:00:00,22.24,22.25,22.22,22.24,19800.0,16.3314,16.3388,16.3167,16.3314,19800.0
2009-05-21 12:05:00,22.25,22.25,22.23,22.24,23600.0,16.3388,16.3388,16.3241,16.3314,23600.0
2009-05-21 12:10:00,22.23,22.24,22.2,22.21,20200.0,16.3241,16.3314,16.302,16.3094,20200.0
2009-05-21 12:15:00,22.21,22.24,22.19,22.22,40200.0,16.3094,16.3314,16.2947,16.3167,40200.0
2009-05-21 12:20:00,22.22,22.23,22.21,22.22,20800.0,16.3167,16.3241,16.3094,16.3167,20800.0
2009-05-21 12:25:00,22.22,22.22,22.18,22.18,22000.0,16.3167,16.3167,16.2873,16.2873,22000.0
2009-05-21 12:30:00,22.18,22.22,22.17,22.21,31200.0,16.2873,16.3167,16.28,16.3094,31200.0
2009-05-21 12:35:00,22.21,22.28,22.21,22.27,22200.0,16.3094,16.3608,16.3094,16.3534,22200.0
2009-05-21 12:40:00,22.27,22.27,22.2,22.23,18400.0,16.3534,16.3534,16.302,16.3241,18400.0
2009-05-21 12:45:00,22.23,22.23,22.18,22.22,20800.0,16.3241,16.3241,16.2873,16.3167,20800.0
2009-05-21 12:50:00,22.24,22.25,22.18,22.21,37800.0,16.3314,16.3388,16.2873,16.3094,37800.0
2009-05-21 12:55:00,22.2,22.28,22.2,22.26,26600.0,16.302,16.3608,16.302,16.3461,26600.0
2009-05-21 13:00:00,22.25,22.35,22.25,22.32,41000.0,16.3388,16.4122,16.3388,16.3902,41000.0
2009-05-21 13:05:00,22.31,22.36,22.31,22.36,22600.0,16.3828,16.4195,16.3828,16.4195,22600.0
2009-05-21 13:10:00,22.36,22.36,22.34,22.35,14000.0,16.4195,16.4195,16.4048,16.4122,14000.0
2009-05-21 13:15:00,22.35,22.36,22.25,22.25,25600.0,16.4122,16.4195,16.3388,16.3388,25600.0
2009-05-21 13:20:00,22.24,22.25,22.2,22.2,27000.0,16.3314,16.3388,16.302,16.302,27000.0
2009-05-21 13:25:00,22.19,22.21,22.16,22.21,24400.0,16.2947,16.3094,16.2727,16.3094,24400.0
2009-05-21 13:30:00,22.21,22.22,22.19,22.19,12800.0,16.3094,16.3167,16.2947,16.2947,12800.0
2009-05-21 13:35:00,22.19,22.21,22.18,22.2,35000.0,16.2947,16.3094,16.2873,16.302,35000.0
2009-05-21 13:40:00,22.21,22.22,22.19,22.21,22600.0,16.3094,16.3167,16.2947,16.3094,22600.0
2009-05-21 13:45:00,22.21,22.28,22.21,22.27,23400.0,16.3094,16.3608,16.3094,16.3534,23400.0
2009-05-21 13:50:00,22.27,22.27,22.21,22.22,22000.0,16.3534,16.3534,16.3094,16.3167,22000.0
2009-05-21 13:55:00,22.22,22.29,22.21,22.23,28400.0,16.3167,16.3681,16.3094,16.3241,28400.0
2009-05-21 14:00:00,22.24,22.28,22.2,22.21,53200.0,16.3314,16.3608,16.302,16.3094,53200.0
2009-05-21 14:05:00,22.21,22.21,22.11,22.15,70400.0,16.3094,16.3094,16.2359,16.2653,70400.0
2009-05-21 14:10:00,22.15,22.17,22.05,22.06,41800.0,16.2653,16.28,16.1919,16.1992,41800.0
2009-05-21 14:15:00,22.06,22.07,22.02,22.06,42400.0,16.1992,16.2066,16.1699,16.1992,42400.0
2009-05-21 14:20:00,22.06,22.08,22.0,22.01,62800.0,16.1992,16.2139,16.1552,16.1625,62800.0
2009-05-21 14:25:00,22.01,22.05,22.0,22.03,58600.0,16.1625,16.1919,16.1552,16.1772,58600.0
2009-05-21 14:30:00,22.03,22.11,22.0,22.11,55000.0,16.1772,16.2359,16.1552,16.2359,55000.0
2009-05-21 14:35:00,22.11,22.11,22.01,22.03,40800.0,16.2359,16.2359,16.1625,16.1772,40800.0
2009-05-21 14:40:00,22.02,22.03,21.92,21.93,66600.0,16.1699,16.1772,16.0964,16.1038,66600.0
2009-05-21 14:45:00,21.93,21.93,21.88,21.9,77800.0,16.1038,16.1038,16.0671,16.0817,77800.0
2009-05-21 14:50:00,21.89,21.9,21.85,21.88,51800.0,16.0744,16.0817,16.045,16.0671,51800.0
2009-05-21 14:55:00,21.86,21.92,21.84,21.88,78600.0,16.0524,16.0964,16.0377,16.0671,78600.0
2009-05-21 15:00:00,21.9,21.94,21.87,21.91,52000.0,16.0817,16.1111,16.0597,16.0891,52000.0
2009-05-21 15:05:00,21.92,21.92,21.85,21.85,33400.0,16.0964,16.0964,16.045,16.045,33400.0
2009-05-21 15:10:00,21.85,21.9,21.84,21.87,56400.0,16.045,16.0817,16.0377,16.0597,56400.0
2009-05-21 15:15:00,21.87,21.92,21.84,21.88,77000.0,16.0597,16.0964,16.0377,16.0671,77000.0
2009-05-21 15:20:00,21.88,21.88,21.83,21.86,42400.0,16.0671,16.0671,16.0303,16.0524,42400.0
2009-05-21 15:25:00,21.86,21.86,21.8,21.83,40400.0,16.0524,16.0524,16.0083,16.0303,40400.0
2009-05-21 15:30:00,21.84,21.97,21.84,21.9,71200.0,16.0377,16.1331,16.0377,16.0817,71200.0
2009-05-21 15:35:00,21.89,21.93,21.86,21.89,66600.0,16.0744,16.1038,16.0524,16.0744,66600.0
2009-05-21 15:40:00,21.88,21.88,21.79,21.88,107800.0,16.0671,16.0671,16.001,16.0671,107800.0
2009-05-21 15:45:00,21.88,21.98,21.88,21.93,88000.0,16.0671,16.1405,16.0671,16.1038,88000.0
2009-05-21 15:50:00,21.93,22.01,21.89,22.0,103200.0,16.1038,16.1625,16.0744,16.1552,103200.0
2009-05-21 15:55:00,22.0,22.06,21.99,22.05,147400.0,16.1552,16.1992,16.1478,16.1919,147400.0
2009-05-22 09:30:00,22.1,22.21,22.08,22.13,22600.0,16.2286,16.3094,16.2139,16.2506,22600.0
2009-05-22 09:35:00,22.13,22.23,22.08,22.14,26400.0,16.2506,16.3241,16.2139,16.258,26400.0
2009-05-22 09:40:00,22.15,22.21,22.12,22.13,29600.0,16.2653,16.3094,16.2433,16.2506,29600.0
2009-05-22 09:45:00,22.11,22.11,22.0,22.08,13400.0,16.2359,16.2359,16.1552,16.2139,13400.0
2009-05-22 09:50:00,22.08,22.08,21.98,22.04,34000.0,16.2139,16.2139,16.1405,16.1845,34000.0
2009-05-22 09:55:00,22.05,22.17,22.04,22.14,12600.0,16.1919,16.28,16.1845,16.258,12600.0
2009-05-22 10:00:00,22.13,22.2,22.1,22.19,18800.0,16.2506,16.302,16.2286,16.2947,18800.0
2009-05-22 10:05:00,22.2,22.26,22.19,22.19,21000.0,16.302,16.3461,16.2947,16.2947,21000.0
2009-05-22 10:10:00,22.21,22.29,22.21,22.21,22600.0,16.3094,16.3681,16.3094,16.3094,22600.0
2009-05-22 10:15:00,22.22,22.35,22.17,22.34,33800.0,16.3167,16.4122,16.28,16.4048,33800.0
2009-05-22 10:20:00,22.33,22.42,22.29,22.38,44600.0,16.3975,16.4636,16.3681,16.4342,44600.0
2009-05-22 10:25:00,22.38,22.43,22.36,22.36,14800.0,16.4342,16.4709,16.4195,16.4195,14800.0
2009-05-22 10:30:00,22.36,22.36,22.27,22.3,11200.0,16.4195,16.4195,16.3534,16.3755,11200.0
2009-05-22 10:35:00,22.3,22.32,22.27,22.29,9200.0,16.3755,16.3902,16.3534,16.3681,9200.0
2009-05-22 10:40:00,22.3,22.39,22.29,22.39,18000.0,16.3755,16.4416,16.3681,16.4416,18000.0
2009-05-22 10:45:00,22.39,22.42,22.34,22.41,26600.0,16.4416,16.4636,16.4048,16.4562,26600.0
2009-05-22 10:50:00,22.42,22.43,22.38,22.41,21000.0,16.4636,16.4709,16.4342,16.4562,21000.0
2009-05-22 10:55:00,22.41,22.43,22.39,22.41,18000.0,16.4562,16.4709,16.4416,16.4562,18000.0
2009-05-22 11:00:00,22.41,22.41,22.32,22.33,11800.0,16.4562,16.4562,16.3902,16.3975,11800.0
2009-05-22 11:05:00,22.34,22.42,22.32,22.42,12600.0,16.4048,16.4636,16.3902,16.4636,12600.0
2009-05-22 11:10:00,22.42,22.42,22.39,22.41,11000.0,16.4636,16.4636,16.4416,16.4562,11000.0
2009-05-22 11:15:00,22.4,22.42,22.38,22.4,17200.0,16.4489,16.4636,16.4342,16.4489,17200.0
2009-05-22 11:20:00,22.4,22.42,22.36,22.36,14400.0,16.4489,16.4636,16.4195,16.4195,14400.0
2009-05-22 11:25:00,22.35,22.37,22.34,22.37,21000.0,16.4122,16.4269,16.4048,16.4269,21000.0
2009-05-22 11:30:00,22.37,22.4,22.37,22.38,11200.0,16.4269,16.4489,16.4269,16.4342,11200.0
2009-05-22 11:35:00,22.36,22.37,22.34,22.35,17000.0,16.4195,16.4269,16.4048,16.4122,17000.0
2009-05-22 11:40:00,22.35,22.36,22.35,22.36,21800.0,16.4122,16.4195,16.4122,16.4195,21800.0
2009-05-22 11:45:00,22.36,22.36,22.35,22.36,13200.0,16.4195,16.4195,16.4122,16.4195,13200.0
2009-05-22 11:50:00,22.36,22.36,22.28,22.29,24000.0,16.4195,16.4195,16.3608,16.3681,24000.0
2009-05-22 11:55:00,22.28,22.3,22.25,22.3,16200.0,16.3608,16.3755,16.3388,16.3755,16200.0
2009-05-22 12:00:00,22.3,22.36,22.3,22.35,16800.0,16.3755,16.4195,16.3755,16.4122,16800.0
2009-05-22 12:05:00,22.35,22.38,22.34,22.38,9600.0,16.4122,16.4342,16.4048,16.4342,9600.0
2009-05-22 12:10:00,22.38,22.42,22.36,22.37,16400.0,16.4342,16.4636,16.4195,16.4269,16400.0
2009-05-22 12:15:00,22.37,22.39,22.33,22.38,17000.0,16.4269,16.4416,16.3975,16.4342,17000.0
2009-05-22 12:20:00,22.36,22.37,22.32,22.34,12000.0,16.4195,16.4269,16.3902,16.4048,12000.0
2009-05-22 12:25:00,22.34,22.35,22.28,22.3,22600.0,16.4048,16.4122,16.3608,16.3755,22600.0
2009-05-22 12:30:00,22.3,22.33,22.3,22.31,15400.0,16.3755,16.3975,16.3755,16.3828,15400.0
2009-05-22 12:35:00,22.31,22.35,22.31,22.35,8200.0,16.3828,16.4122,16.3828,16.4122,8200.0
2009-05-22 12:40:00,22.36,22.41,22.36,22.38,18000.0,16.4195,16.4562,16.4195,16.4342,18000.0
2009-05-22 12:45:00,22.38,22.39,22.36,22.36,7800.0,16.4342,16.4416,16.4195,16.4195,7800.0
2009-05-22 12:50:00,22.36,22.41,22.36,22.41,11000.0,16.4195,16.4562,16.4195,16.4562,11000.0
2009-05-22 12:55:00,22.4,22.43,22.38,22.43,13600.0,16.4489,16.4709,16.4342,16.4709,13600.0
2009-05-22 13:00:00,22.43,22.47,22.43,22.45,18600.0,16.4709,16.5003,16.4709,16.4856,18600.0
2009-05-22 13:05:00,22.45,22.45,22.41,22.41,5600.0,16.4856,16.4856,16.4562,16.4562,5600.0
2009-05-22 13:10:00,22.41,22.42,22.38,22.4,12600.0,16.4562,16.4636,16.4342,16.4489,12600.0
2009-05-22 13:15:00,22.4,22.42,22.39,22.42,12800.0,16.4489,16.4636,16.4416,16.4636,12800.0
2009-05-22 13:20:00,22.42,22.43,22.41,22.43,9000.0,16.4636,16.4709,16.4562,16.4709,9000.0
2009-05-22 13:25:00,22.43,22.47,22.43,22.43,18000.0,16.4709,16.5003,16.4709,16.4709,18000.0
2009-05-22 13:30:00,22.43,22.43,22.34,22.37,25600.0,16.4709,16.4709,16.4048,16.4269,25600.0
2009-05-22 13:35:00,22.36,22.39,22.35,22.36,14800.0,16.4195,16.4416,16.4122,16.4195,14800.0
2009-05-22 13:40:00,22.36,22.41,22.36,22.41,9000.0,16.4195,16.4562,16.4195,16.4562,9000.0
2009-05-22 13:45:00,22.41,22.46,22.41,22.43,17200.0,16.4562,16.493,16.4562,16.4709,17200.0
2009-05-22 13:50:00,22.43,22.45,22.43,22.43,11400.0,16.4709,16.4856,16.4709,16.4709,11400.0
2009-05-22 13:55:00,22.43,22.43,22.37,22.4,9200.0,16.4709,16.4709,16.4269,16.4489,9200.0
2009-05-22 14:00:00,22.42,22.48,22.42,22.46,18800.0,16.4636,16.5076,16.4636,16.493,18800.0
2009-05-22 14:05:00,22.45,22.45,22.41,22.42,14000.0,16.4856,16.4856,16.4562,16.4636,14000.0
2009-05-22 14:10:00,22.41,22.45,22.41,22.43,31800.0,16.4562,16.4856,16.4562,16.4709,31800.0
2009-05-22 14:15:00,22.43,22.47,22.42,22.45,31400.0,16.4709,16.5003,16.4636,16.4856,31400.0
2009-05-22 14:20:00,22.45,22.48,22.44,22.46,29200.0,16.4856,16.5076,16.4783,16.493,29200.0
2009-05-22 14:25:00,22.45,22.49,22.44,22.49,29600.0,16.4856,16.515,16.4783,16.515,29600.0
2009-05-22 14:30:00,22.48,22.5,22.46,22.49,25800.0,16.5076,16.5223,16.493,16.515,25800.0
2009-05-22 14:35:00,22.49,22.5,22.49,22.5,14600.0,16.515,16.5223,16.515,16.5223,14600.0
2009-05-22 14:40:00,22.5,22.54,22.5,22.54,21400.0,16.5223,16.5517,16.5223,16.5517,21400.0
2009-05-22 14:45:00,22.54,22.54,22.5,22.5,18000.0,16.5517,16.5517,16.5223,16.5223,18000.0
2009-05-22 14:50:00,22.5,22.5,22.48,22.49,11400.0,16.5223,16.5223,16.5076,16.515,11400.0
2009-05-22 14:55:00,22.49,22.56,22.49,22.56,21400.0,16.515,16.5664,16.515,16.5664,21400.0
2009-05-22 15:00:00,22.56,22.56,22.51,22.52,20800.0,16.5664,16.5664,16.5297,16.537,20800.0
2009-05-22 15:05:00,22.52,22.52,22.5,22.52,21800.0,16.537,16.537,16.5223,16.537,21800.0
2009-05-22 15:10:00,22.51,22.57,22.5,22.55,27600.0,16.5297,16.5737,16.5223,16.559,27600.0
2009-05-22 15:15:00,22.54,22.55,22.43,22.46,25400.0,16.5517,16.559,16.4709,16.493,25400.0
2009-05-22 15:20:00,22.45,22.45,22.37,22.37,64400.0,16.4856,16.4856,16.4269,16.4269,64400.0
2009-05-22 15:25:00,22.37,22.4,22.34,22.37,33800.0,16.4269,16.4489,16.4048,16.4269,33800.0
2009-05-22 15:30:00,22.37,22.4,22.36,22.39,33800.0,16.4269,16.4489,16.4195,16.4416,33800.0
2009-05-22 15:35:00,22.39,22.5,22.39,22.48,41400.0,16.4416,16.5223,16.4416,16.5076,41400.0
2009-05-22 15:40:00,22.47,22.47,22.39,22.4,59400.0,16.5003,16.5003,16.4416,16.4489,59400.0
2009-05-22 15:45:00,22.4,22.4,22.32,22.36,59000.0,16.4489,16.4489,16.3902,16.4195,59000.0
2009-05-22 15:50:00,22.36,22.36,22.33,22.34,78800.0,16.4195,16.4195,16.3975,16.4048,78800.0
2009-05-22 15:55:00,22.34,22.35,22.3,22.33,79000.0,16.4048,16.4122,16.3755,16.3975,79000.0
2009-05-26 09:30:00,22.22,22.22,21.92,22.04,114800.0,16.3167,16.3167,16.0964,16.1845,114800.0
2009-05-26 09:35:00,22.0,22.04,21.98,22.0,58200.0,16.1552,16.1845,16.1405,16.1552,58200.0
2009-05-26 09:40:00,22.0,22.09,22.0,22.06,43800.0,16.1552,16.2213,16.1552,16.1992,43800.0
2009-05-26 09:45:00,22.07,22.14,22.05,22.11,54600.0,16.2066,16.258,16.1919,16.2359,54600.0
2009-05-26 09:50:00,22.11,22.15,22.0,22.02,114800.0,16.2359,16.2653,16.1552,16.1699,114800.0
2009-05-26 09:55:00,22.02,22.05,22.0,22.0,71000.0,16.1699,16.1919,16.1552,16.1552,71000.0
2009-05-26 10:00:00,22.02,22.28,22.0,22.24,275600.0,16.1699,16.3608,16.1552,16.3314,275600.0
2009-05-26 10:05:00,22.25,22.3,22.17,22.19,181000.0,16.3388,16.3755,16.28,16.2947,181000.0
2009-05-26 10:10:00,22.17,22.28,22.17,22.23,105600.0,16.28,16.3608,16.28,16.3241,105600.0
2009-05-26 10:15:00,22.23,22.28,22.22,22.24,105800.0,16.3241,16.3608,16.3167,16.3314,105800.0
2009-05-26 10:20:00,22.24,22.36,22.21,22.32,56200.0,16.3314,16.4195,16.3094,16.3902,56200.0
2009-05-26 10:25:00,22.3,22.36,22.25,22.32,37000.0,16.3755,16.4195,16.3388,16.3902,37000.0
2009-05-26 10:30:00,22.33,22.36,22.3,22.32,23600.0,16.3975,16.4195,16.3755,16.3902,23600.0
2009-05-26 10:35:00,22.32,22.4,22.32,22.39,53000.0,16.3902,16.4489,16.3902,16.4416,53000.0
2009-05-26 10:40:00,22.39,22.43,22.39,22.42,49000.0,16.4416,16.4709,16.4416,16.4636,49000.0
2009-05-26 10:45:00,22.42,22.47,22.42,22.45,35000.0,16.4636,16.5003,16.4636,16.4856,35000.0
2009-05-26 10:50:00,22.46,22.54,22.46,22.52,23600.0,16.493,16.5517,16.493,16.537,23600.0
2009-05-26 10:55:00,22.52,22.54,22.48,22.5,20800.0,16.537,16.5517,16.5076,16.5223,20800.0
2009-05-26 11:00:00,22.5,22.51,22.43,22.43,21200.0,16.5223,16.5297,16.4709,16.4709,21200.0
2009-05-26 11:05:00,22.43,22.48,22.43,22.43,26600.0,16.4709,16.5076,16.4709,16.4709,26600.0
2009-05-26 11:10:00,22.42,22.43,22.38,22.41,39400.0,16.4636,16.4709,16.4342,16.4562,39400.0
2009-05-26 11:15:00,22.41,22.42,22.35,22.41,21000.0,16.4562,16.4636,16.4122,16.4562,21000.0
2009-05-26 11:20:00,22.42,22.45,22.39,22.44,17400.0,16.4636,16.4856,16.4416,16.4783,17400.0
2009-05-26 11:25:00,22.44,22.45,22.41,22.43,17200.0,16.4783,16.4856,16.4562,16.4709,17200.0
2009-05-26 11:30:00,22.42,22.44,22.38,22.39,21600.0,16.4636,16.4783,16.4342,16.4416,21600.0
2009-05-26 11:35:00,22.38,22.41,22.38,22.39,17400.0,16.4342,16.4562,16.4342,16.4416,17400.0
2009-05-26 11:40:00,22.39,22.46,22.39,22.46,23800.0,16.4416,16.493,16.4416,16.493,23800.0
2009-05-26 11:45:00,22.47,22.48,22.43,22.44,15200.0,16.5003,16.5076,16.4709,16.4783,15200.0
2009-05-26 11:50:00,22.45,22.51,22.45,22.5,37800.0,16.4856,16.5297,16.4856,16.5223,37800.0
2009-05-26 11:55:00,22.49,22.53,22.45,22.46,70800.0,16.515,16.5444,16.4856,16.493,70800.0
2009-05-26 12:00:00,22.45,22.49,22.44,22.48,34000.0,16.4856,16.515,16.4783,16.5076,34000.0
2009-05-26 12:05:00,22.48,22.48,22.42,22.42,17800.0,16.5076,16.5076,16.4636,16.4636,17800.0
2009-05-26 12:10:00,22.42,22.43,22.39,22.41,19400.0,16.4636,16.4709,16.4416,16.4562,19400.0
2009-05-26 12:15:00,22.41,22.46,22.4,22.46,18400.0,16.4562,16.493,16.4489,16.493,18400.0
2009-05-26 12:20:00,22.46,22.48,22.45,22.47,20200.0,16.493,16.5076,16.4856,16.5003,20200.0
2009-05-26 12:25:00,22.47,22.49,22.45,22.48,21400.0,16.5003,16.515,16.4856,16.5076,21400.0
2009-05-26 12:30:00,22.48,22.48,22.43,22.46,14600.0,16.5076,16.5076,16.4709,16.493,14600.0
2009-05-26 12:35:00,22.46,22.47,22.44,22.44,15400.0,16.493,16.5003,16.4783,16.4783,15400.0
2009-05-26 12:40:00,22.43,22.46,22.43,22.44,13400.0,16.4709,16.493,16.4709,16.4783,13400.0
2009-05-26 12:45:00,22.44,22.52,22.43,22.5,18400.0,16.4783,16.537,16.4709,16.5223,18400.0
2009-05-26 12:50:00,22.5,22.55,22.45,22.54,50200.0,16.5223,16.559,16.4856,16.5517,50200.0
2009-05-26 12:55:00,22.54,22.56,22.53,22.55,8400.0,16.5517,16.5664,16.5444,16.559,8400.0
2009-05-26 13:00:00,22.55,22.56,22.54,22.55,25800.0,16.559,16.5664,16.5517,16.559,25800.0
2009-05-26 13:05:00,22.55,22.59,22.55,22.55,16800.0,16.559,16.5884,16.559,16.559,16800.0
2009-05-26 13:10:00,22.55,22.56,22.54,22.55,14400.0,16.559,16.5664,16.5517,16.559,14400.0
2009-05-26 13:15:00,22.55,22.58,22.54,22.57,16000.0,16.559,16.5811,16.5517,16.5737,16000.0
2009-05-26 13:20:00,22.57,22.57,22.52,22.53,14000.0,16.5737,16.5737,16.537,16.5444,14000.0
2009-05-26 13:25:00,22.53,22.56,22.53,22.56,9000.0,16.5444,16.5664,16.5444,16.5664,9000.0
2009-05-26 13:30:00,22.56,22.56,22.52,22.53,18600.0,16.5664,16.5664,16.537,16.5444,18600.0
2009-05-26 13:35:00,22.54,22.56,22.53,22.55,13000.0,16.5517,16.5664,16.5444,16.559,13000.0
2009-05-26 13:40:00,22.55,22.56,22.5,22.54,63200.0,16.559,16.5664,16.5223,16.5517,63200.0
2009-05-26 13:45:00,22.54,22.56,22.52,22.52,35800.0,16.5517,16.5664,16.537,16.537,35800.0
2009-05-26 13:50:00,22.52,22.54,22.49,22.49,66000.0,16.537,16.5517,16.515,16.515,66000.0
2009-05-26 13:55:00,22.49,22.56,22.49,22.56,30200.0,16.515,16.5664,16.515,16.5664,30200.0
2009-05-26 14:00:00,22.55,22.63,22.55,22.58,61200.0,16.559,16.6178,16.559,16.5811,61200.0
2009-05-26 14:05:00,22.58,22.61,22.58,22.6,25000.0,16.5811,16.6031,16.5811,16.5958,25000.0
2009-05-26 14:10:00,22.6,22.61,22.57,22.58,24000.0,16.5958,16.6031,16.5737,16.5811,24000.0
2009-05-26 14:15:00,22.58,22.61,22.57,22.58,17600.0,16.5811,16.6031,16.5737,16.5811,17600.0
2009-05-26 14:20:00,22.59,22.59,22.5,22.53,21000.0,16.5884,16.5884,16.5223,16.5444,21000.0
2009-05-26 14:25:00,22.53,22.57,22.53,22.56,21600.0,16.5444,16.5737,16.5444,16.5664,21600.0
2009-05-26 14:30:00,22.56,22.58,22.54,22.56,36000.0,16.5664,16.5811,16.5517,16.5664,36000.0
2009-05-26 14:35:00,22.56,22.58,22.55,22.56,41800.0,16.5664,16.5811,16.559,16.5664,41800.0
2009-05-26 14:40:00,22.56,22.6,22.55,22.58,35400.0,16.5664,16.5958,16.559,16.5811,35400.0
2009-05-26 14:45:00,22.58,22.58,22.55,22.55,27200.0,16.5811,16.5811,16.559,16.559,27200.0
2009-05-26 14:50:00,22.55,22.55,22.48,22.49,26400.0,16.559,16.559,16.5076,16.515,26400.0
2009-05-26 14:55:00,22.49,22.5,22.45,22.48,32600.0,16.515,16.5223,16.4856,16.5076,32600.0
2009-05-26 15:00:00,22.47,22.56,22.47,22.55,31800.0,16.5003,16.5664,16.5003,16.559,31800.0
2009-05-26 15:05:00,22.55,22.57,22.5,22.57,33800.0,16.559,16.5737,16.5223,16.5737,33800.0
2009-05-26 15:10:00,22.57,22.61,22.54,22.55,34600.0,16.5737,16.6031,16.5517,16.559,34600.0
2009-05-26 15:15:00,22.54,22.54,22.46,22.49,47000.0,16.5517,16.5517,16.493,16.515,47000.0
2009-05-26 15:20:00,22.5,22.54,22.48,22.5,39800.0,16.5223,16.5517,16.5076,16.5223,39800.0
2009-05-26 15:25:00,22.5,22.55,22.48,22.48,51800.0,16.5223,16.559,16.5076,16.5076,51800.0
2009-05-26 15:30:00,22.48,22.52,22.45,22.48,114400.0,16.5076,16.537,16.4856,16.5076,114400.0
2009-05-26 15:35:00,22.48,22.5,22.44,22.46,112200.0,16.5076,16.5223,16.4783,16.493,112200.0
2009-05-26 15:40:00,22.46,22.5,22.43,22.47,161400.0,16.493,16.5223,16.4709,16.5003,161400.0
2009-05-26 15:45:00,22.47,22.47,22.39,22.45,129600.0,16.5003,16.5003,16.4416,16.4856,129600.0
2009-05-26 15:50:00,22.45,22.5,22.42,22.47,171400.0,16.4856,16.5223,16.4636,16.5003,171400.0
2009-05-26 15:55:00,22.46,22.52,22.44,22.52,239800.0,16.493,16.537,16.4783,16.537,239800.0
2009-05-27 09:30:00,22.41,22.59,22.29,22.3,20600.0,16.4562,16.5884,16.3681,16.3755,20600.0
2009-05-27 09:35:00,22.32,22.39,22.31,22.34,28200.0,16.3902,16.4416,16.3828,16.4048,28200.0
2009-05-27 09:40:00,22.34,22.35,22.18,22.26,43000.0,16.4048,16.4122,16.2873,16.3461,43000.0
2009-05-27 09:45:00,22.28,22.34,22.22,22.34,15600.0,16.3608,16.4048,16.3167,16.4048,15600.0
2009-05-27 09:50:00,22.34,22.42,22.34,22.41,22600.0,16.4048,16.4636,16.4048,16.4562,22600.0
2009-05-27 09:55:00,22.42,22.44,22.4,22.44,34600.0,16.4636,16.4783,16.4489,16.4783,34600.0
2009-05-27 10:00:00,22.45,22.53,22.32,22.33,41400.0,16.4856,16.5444,16.3902,16.3975,41400.0
2009-05-27 10:05:00,22.33,22.36,22.27,22.36,32600.0,16.3975,16.4195,16.3534,16.4195,32600.0
2009-05-27 10:10:00,22.38,22.44,22.36,22.4,22400.0,16.4342,16.4783,16.4195,16.4489,22400.0
2009-05-27 10:15:00,22.38,22.45,22.36,22.44,16400.0,16.4342,16.4856,16.4195,16.4783,16400.0
2009-05-27 10:20:00,22.44,22.5,22.42,22.5,21200.0,16.4783,16.5223,16.4636,16.5223,21200.0
2009-05-27 10:25:00,22.52,22.54,22.46,22.46,25400.0,16.537,16.5517,16.493,16.493,25400.0
2009-05-27 10:30:00,22.47,22.52,22.45,22.48,31200.0,16.5003,16.537,16.4856,16.5076,31200.0
2009-05-27 10:35:00,22.48,22.59,22.46,22.59,37000.0,16.5076,16.5884,16.493,16.5884,37000.0
2009-05-27 10:40:00,22.6,22.65,22.5,22.52,42400.0,16.5958,16.6325,16.5223,16.537,42400.0
2009-05-27 10:45:00,22.52,22.55,22.5,22.55,18600.0,16.537,16.559,16.5223,16.559,18600.0
2009-05-27 10:50:00,22.55,22.6,22.54,22.54,21000.0,16.559,16.5958,16.5517,16.5517,21000.0
2009-05-27 10:55:00,22.55,22.64,22.54,22.62,23200.0,16.559,16.6251,16.5517,16.6105,23200.0
2009-05-27 11:00:00,22.61,22.61,22.51,22.53,38200.0,16.6031,16.6031,16.5297,16.5444,38200.0
2009-05-27 11:05:00,22.53,22.6,22.52,22.57,67600.0,16.5444,16.5958,16.537,16.5737,67600.0
2009-05-27 11:10:00,22.57,22.66,22.56,22.64,65600.0,16.5737,16.6398,16.5664,16.6251,65600.0
2009-05-27 11:15:00,22.65,22.65,22.6,22.63,32000.0,16.6325,16.6325,16.5958,16.6178,32000.0
2009-05-27 11:20:00,22.63,22.63,22.56,22.56,26600.0,16.6178,16.6178,16.5664,16.5664,26600.0
2009-05-27 11:25:00,22.56,22.64,22.55,22.57,20400.0,16.5664,16.6251,16.559,16.5737,20400.0
2009-05-27 11:30:00,22.57,22.66,22.55,22.65,17200.0,16.5737,16.6398,16.559,16.6325,17200.0
2009-05-27 11:35:00,22.64,22.66,22.62,22.64,16800.0,16.6251,16.6398,16.6105,16.6251,16800.0
2009-05-27 11:40:00,22.63,22.64,22.6,22.6,12400.0,16.6178,16.6251,16.5958,16.5958,12400.0
2009-05-27 11:45:00,22.6,22.61,22.57,22.58,20600.0,16.5958,16.6031,16.5737,16.5811,20600.0
2009-05-27 11:50:00,22.59,22.61,22.56,22.56,18400.0,16.5884,16.6031,16.5664,16.5664,18400.0
2009-05-27 11:55:00,22.57,22.59,22.54,22.59,20000.0,16.5737,16.5884,16.5517,16.5884,20000.0
2009-05-27 12:00:00,22.6,22.63,22.58,22.58,24600.0,16.5958,16.6178,16.5811,16.5811,24600.0
2009-05-27 12:05:00,22.57,22.62,22.54,22.61,19400.0,16.5737,16.6105,16.5517,16.6031,19400.0
2009-05-27 12:10:00,22.61,22.63,22.57,22.63,15600.0,16.6031,16.6178,16.5737,16.6178,15600.0
2009-05-27 12:15:00,22.63,22.65,22.61,22.63,25200.0,16.6178,16.6325,16.6031,16.6178,25200.0
2009-05-27 12:20:00,22.63,22.65,22.62,22.64,18400.0,16.6178,16.6325,16.6105,16.6251,18400.0
2009-05-27 12:25:00,22.64,22.64,22.61,22.61,12600.0,16.6251,16.6251,16.6031,16.6031,12600.0
2009-05-27 12:30:00,22.61,22.61,22.59,22.61,8400.0,16.6031,16.6031,16.5884,16.6031,8400.0
2009-05-27 12:35:00,22.61,22.61,22.55,22.56,23200.0,16.6031,16.6031,16.559,16.5664,23200.0
2009-05-27 12:40:00,22.55,22.58,22.55,22.56,13800.0,16.559,16.5811,16.559,16.5664,13800.0
2009-05-27 12:45:00,22.55,22.58,22.51,22.58,24600.0,16.559,16.5811,16.5297,16.5811,24600.0
2009-05-27 12:50:00,22.58,22.58,22.55,22.55,12200.0,16.5811,16.5811,16.559,16.559,12200.0
2009-05-27 12:55:00,22.52,22.52,22.46,22.49,14800.0,16.537,16.537,16.493,16.515,14800.0
2009-05-27 13:00:00,22.49,22.57,22.49,22.55,18800.0,16.515,16.5737,16.515,16.559,18800.0
2009-05-27 13:05:00,22.55,22.55,22.51,22.52,10400.0,16.559,16.559,16.5297,16.537,10400.0
2009-05-27 13:10:00,22.52,22.53,22.49,22.51,10600.0,16.537,16.5444,16.515,16.5297,10600.0
2009-05-27 13:15:00,22.51,22.54,22.51,22.52,22400.0,16.5297,16.5517,16.5297,16.537,22400.0
2009-05-27 13:20:00,22.52,22.52,22.47,22.5,29000.0,16.537,16.537,16.5003,16.5223,29000.0
2009-05-27 13:25:00,22.5,22.5,22.48,22.49,13200.0,16.5223,16.5223,16.5076,16.515,13200.0
2009-05-27 13:30:00,22.49,22.49,22.42,22.42,36000.0,16.515,16.515,16.4636,16.4636,36000.0
2009-05-27 13:35:00,22.42,22.42,22.35,22.36,21200.0,16.4636,16.4636,16.4122,16.4195,21200.0
2009-05-27 13:40:00,22.34,22.37,22.34,22.36,7200.0,16.4048,16.4269,16.4048,16.4195,7200.0
2009-05-27 13:45:00,22.35,22.36,22.23,22.23,23400.0,16.4122,16.4195,16.3241,16.3241,23400.0
2009-05-27 13:50:00,22.23,22.23,22.14,22.22,40200.0,16.3241,16.3241,16.258,16.3167,40200.0
2009-05-27 13:55:00,22.22,22.26,22.2,22.26,31000.0,16.3167,16.3461,16.302,16.3461,31000.0
2009-05-27 14:00:00,22.26,22.26,22.17,22.19,25400.0,16.3461,16.3461,16.28,16.2947,25400.0
2009-05-27 14:05:00,22.18,22.2,22.13,22.14,14200.0,16.2873,16.302,16.2506,16.258,14200.0
2009-05-27 14:10:00,22.14,22.17,22.11,22.16,25200.0,16.258,16.28,16.2359,16.2727,25200.0
2009-05-27 14:15:00,22.15,22.18,22.11,22.17,14200.0,16.2653,16.2873,16.2359,16.28,14200.0
2009-05-27 14:20:00,22.16,22.16,22.07,22.12,37000.0,16.2727,16.2727,16.2066,16.2433,37000.0
2009-05-27 14:25:00,22.12,22.16,22.11,22.16,17000.0,16.2433,16.2727,16.2359,16.2727,17000.0
2009-05-27 14:30:00,22.15,22.16,22.11,22.12,16800.0,16.2653,16.2727,16.2359,16.2433,16800.0
2009-05-27 14:35:00,22.12,22.2,22.12,22.2,15200.0,16.2433,16.302,16.2433,16.302,15200.0
2009-05-27 14:40:00,22.2,22.25,22.18,22.2,19200.0,16.302,16.3388,16.2873,16.302,19200.0
2009-05-27 14:45:00,22.21,22.27,22.21,22.25,17000.0,16.3094,16.3534,16.3094,16.3388,17000.0
2009-05-27 14:50:00,22.25,22.25,22.18,22.19,14800.0,16.3388,16.3388,16.2873,16.2947,14800.0
2009-05-27 14:55:00,22.18,22.21,22.12,22.13,22800.0,16.2873,16.3094,16.2433,16.2506,22800.0
2009-05-27 15:00:00,22.13,22.17,22.11,22.16,16200.0,16.2506,16.28,16.2359,16.2727,16200.0
2009-05-27 15:05:00,22.17,22.23,22.16,22.16,26200.0,16.28,16.3241,16.2727,16.2727,26200.0
2009-05-27 15:10:00,22.16,22.18,22.11,22.17,44400.0,16.2727,16.2873,16.2359,16.28,44400.0
2009-05-27 15:15:00,22.17,22.18,22.1,22.11,49800.0,16.28,16.2873,16.2286,16.2359,49800.0
2009-05-27 15:20:00,22.11,22.11,21.97,21.97,29400.0,16.2359,16.2359,16.1331,16.1331,29400.0
2009-05-27 15:25:00,21.97,22.02,21.93,21.98,54600.0,16.1331,16.1699,16.1038,16.1405,54600.0
2009-05-27 15:30:00,21.99,22.0,21.96,21.97,37200.0,16.1478,16.1552,16.1258,16.1331,37200.0
2009-05-27 15:35:00,21.97,21.97,21.86,21.86,60000.0,16.1331,16.1331,16.0524,16.0524,60000.0
2009-05-27 15:40:00,21.86,21.92,21.86,21.9,51600.0,16.0524,16.0964,16.0524,16.0817,51600.0
2009-05-27 15:45:00,21.91,22.0,21.9,21.99,50600.0,16.0891,16.1552,16.0817,16.1478,50600.0
2009-05-27 15:50:00,21.99,22.02,21.91,21.92,166800.0,16.1478,16.1699,16.0891,16.0964,166800.0
2009-05-27 15:55:00,21.93,21.94,21.88,21.91,111600.0,16.1038,16.1111,16.0671,16.0891,111600.0
2009-05-28 09:30:00,22.17,22.24,22.1,22.1,3800.0,16.28,16.3314,16.2286,16.2286,3800.0
2009-05-28 09:35:00,22.1,22.15,22.05,22.11,24800.0,16.2286,16.2653,16.1919,16.2359,24800.0
2009-05-28 09:40:00,22.18,22.21,22.13,22.2,15800.0,16.2873,16.3094,16.2506,16.302,15800.0
2009-05-28 09:45:00,22.18,22.24,22.15,22.16,21400.0,16.2873,16.3314,16.2653,16.2727,21400.0
2009-05-28 09:50:00,22.17,22.18,22.1,22.1,16000.0,16.28,16.2873,16.2286,16.2286,16000.0
2009-05-28 09:55:00,22.11,22.14,22.06,22.07,26000.0,16.2359,16.258,16.1992,16.2066,26000.0
2009-05-28 10:00:00,22.07,22.07,21.76,21.8,70000.0,16.2066,16.2066,15.9789,16.0083,70000.0
2009-05-28 10:05:00,21.78,21.82,21.63,21.72,69400.0,15.9936,16.023,15.8835,15.9496,69400.0
2009-05-28 10:10:00,21.7,21.7,21.57,21.59,67200.0,15.9349,15.9349,15.8394,15.8541,67200.0
2009-05-28 10:15:00,21.6,21.68,21.59,21.65,118000.0,15.8614,15.9202,15.8541,15.8982,118000.0
2009-05-28 10:20:00,21.65,21.72,21.61,21.72,115200.0,15.8982,15.9496,15.8688,15.9496,115200.0
2009-05-28 10:25:00,21.72,21.81,21.69,21.77,124600.0,15.9496,16.0156,15.9275,15.9863,124600.0
2009-05-28 10:30:00,21.77,21.8,21.68,21.68,82200.0,15.9863,16.0083,15.9202,15.9202,82200.0
2009-05-28 10:35:00,21.69,21.75,21.68,21.72,262400.0,15.9275,15.9716,15.9202,15.9496,262400.0
2009-05-28 10:40:00,21.72,21.77,21.67,21.75,25600.0,15.9496,15.9863,15.9128,15.9716,25600.0
2009-05-28 10:45:00,21.77,21.78,21.72,21.78,16400.0,15.9863,15.9936,15.9496,15.9936,16400.0
2009-05-28 10:50:00,21.77,21.8,21.74,21.77,16800.0,15.9863,16.0083,15.9642,15.9863,16800.0
2009-05-28 10:55:00,21.78,21.81,21.75,21.8,22600.0,15.9936,16.0156,15.9716,16.0083,22600.0
2009-05-28 11:00:00,21.79,21.81,21.71,21.79,108800.0,16.001,16.0156,15.9422,16.001,108800.0
2009-05-28 11:05:00,21.8,21.86,21.79,21.84,28000.0,16.0083,16.0524,16.001,16.0377,28000.0
2009-05-28 11:10:00,21.86,21.87,21.82,21.82,23800.0,16.0524,16.0597,16.023,16.023,23800.0
2009-05-28 11:15:00,21.83,21.85,21.79,21.79,35400.0,16.0303,16.045,16.001,16.001,35400.0
2009-05-28 11:20:00,21.79,21.81,21.77,21.8,10600.0,16.001,16.0156,15.9863,16.0083,10600.0
2009-05-28 11:25:00,21.8,21.82,21.77,21.77,23600.0,16.0083,16.023,15.9863,15.9863,23600.0
2009-05-28 11:30:00,21.77,21.84,21.75,21.82,8800.0,15.9863,16.0377,15.9716,16.023,8800.0
2009-05-28 11:35:00,21.82,21.85,21.8,21.8,9400.0,16.023,16.045,16.0083,16.0083,9400.0
2009-05-28 11:40:00,21.79,21.79,21.69,21.72,14600.0,16.001,16.001,15.9275,15.9496,14600.0
2009-05-28 11:45:00,21.72,21.84,21.72,21.84,27000.0,15.9496,16.0377,15.9496,16.0377,27000.0
2009-05-28 11:50:00,21.84,21.86,21.81,21.84,37600.0,16.0377,16.0524,16.0156,16.0377,37600.0
2009-05-28 11:55:00,21.83,21.9,21.82,21.88,23800.0,16.0303,16.0817,16.023,16.0671,23800.0
2009-05-28 12:00:00,21.88,21.91,21.84,21.84,5400.0,16.0671,16.0891,16.0377,16.0377,5400.0
2009-05-28 12:05:00,21.83,21.84,21.71,21.71,10800.0,16.0303,16.0377,15.9422,15.9422,10800.0
2009-05-28 12:10:00,21.7,21.73,21.7,21.71,10200.0,15.9349,15.9569,15.9349,15.9422,10200.0
2009-05-28 12:15:00,21.71,21.71,21.65,21.65,10800.0,15.9422,15.9422,15.8982,15.8982,10800.0
2009-05-28 12:20:00,21.63,21.64,21.61,21.63,9600.0,15.8835,15.8908,15.8688,15.8835,9600.0
2009-05-28 12:25:00,21.63,21.64,21.62,21.62,9200.0,15.8835,15.8908,15.8761,15.8761,9200.0
2009-05-28 12:30:00,21.61,21.65,21.61,21.65,11400.0,15.8688,15.8982,15.8688,15.8982,11400.0
2009-05-28 12:35:00,21.64,21.64,21.6,21.61,8200.0,15.8908,15.8908,15.8614,15.8688,8200.0
2009-05-28 12:40:00,21.61,21.61,21.58,21.58,5800.0,15.8688,15.8688,15.8468,15.8468,5800.0
2009-05-28 12:45:00,21.58,21.58,21.5,21.53,12400.0,15.8468,15.8468,15.788,15.81,12400.0
2009-05-28 12:50:00,21.53,21.54,21.5,21.5,33800.0,15.81,15.8174,15.788,15.788,33800.0
2009-05-28 12:55:00,21.5,21.5,21.48,21.49,22600.0,15.788,15.788,15.7733,15.7807,22600.0
2009-05-28 13:00:00,21.5,21.59,21.47,21.56,53000.0,15.788,15.8541,15.766,15.8321,53000.0
2009-05-28 13:05:00,21.57,21.64,21.56,21.59,17000.0,15.8394,15.8908,15.8321,15.8541,17000.0
2009-05-28 13:10:00,21.61,21.72,21.6,21.71,31000.0,15.8688,15.9496,15.8614,15.9422,31000.0
2009-05-28 13:15:00,21.72,21.84,21.72,21.8,37000.0,15.9496,16.0377,15.9496,16.0083,37000.0
2009-05-28 13:20:00,21.8,21.85,21.78,21.78,37000.0,16.0083,16.045,15.9936,15.9936,37000.0
2009-05-28 13:25:00,21.78,21.83,21.74,21.75,22400.0,15.9936,16.0303,15.9642,15.9716,22400.0
2009-05-28 13:30:00,21.75,21.79,21.73,21.78,12600.0,15.9716,16.001,15.9569,15.9936,12600.0
2009-05-28 13:35:00,21.78,21.84,21.78,21.8,20600.0,15.9936,16.0377,15.9936,16.0083,20600.0
2009-05-28 13:40:00,21.81,21.81,21.74,21.75,6800.0,16.0156,16.0156,15.9642,15.9716,6800.0
2009-05-28 13:45:00,21.76,21.81,21.76,21.78,10600.0,15.9789,16.0156,15.9789,15.9936,10600.0
2009-05-28 13:50:00,21.78,21.82,21.74,21.75,12400.0,15.9936,16.023,15.9642,15.9716,12400.0
2009-05-28 13:55:00,21.74,21.74,21.65,21.71,15800.0,15.9642,15.9642,15.8982,15.9422,15800.0
2009-05-28 14:00:00,21.74,21.78,21.74,21.75,10200.0,15.9642,15.9936,15.9642,15.9716,10200.0
2009-05-28 14:05:00,21.74,21.81,21.74,21.8,10800.0,15.9642,16.0156,15.9642,16.0083,10800.0
2009-05-28 14:10:00,21.82,21.83,21.77,21.78,22800.0,16.023,16.0303,15.9863,15.9936,22800.0
2009-05-28 14:15:00,21.78,21.84,21.78,21.83,9600.0,15.9936,16.0377,15.9936,16.0303,9600.0
2009-05-28 14:20:00,21.84,21.96,21.84,21.95,34000.0,16.0377,16.1258,16.0377,16.1185,34000.0
2009-05-28 14:25:00,21.95,21.96,21.92,21.92,8200.0,16.1185,16.1258,16.0964,16.0964,8200.0
2009-05-28 14:30:00,21.93,21.99,21.91,21.99,16600.0,16.1038,16.1478,16.0891,16.1478,16600.0
2009-05-28 14:35:00,21.99,22.03,21.98,22.0,53200.0,16.1478,16.1772,16.1405,16.1552,53200.0
2009-05-28 14:40:00,22.0,22.02,21.98,21.99,79400.0,16.1552,16.1699,16.1405,16.1478,79400.0
2009-05-28 14:45:00,21.99,22.04,21.98,22.04,37200.0,16.1478,16.1845,16.1405,16.1845,37200.0
2009-05-28 14:50:00,22.04,22.06,22.02,22.03,63400.0,16.1845,16.1992,16.1699,16.1772,63400.0
2009-05-28 14:55:00,22.04,22.07,22.03,22.05,58600.0,16.1845,16.2066,16.1772,16.1919,58600.0
2009-05-28 15:00:00,22.05,22.1,22.02,22.03,49400.0,16.1919,16.2286,16.1699,16.1772,49400.0
2009-05-28 15:05:00,22.04,22.06,22.02,22.02,33000.0,16.1845,16.1992,16.1699,16.1699,33000.0
2009-05-28 15:10:00,22.03,22.04,21.99,21.99,112400.0,16.1772,16.1845,16.1478,16.1478,112400.0
2009-05-28 15:15:00,22.0,22.06,22.0,22.03,56600.0,16.1552,16.1992,16.1552,16.1772,56600.0
2009-05-28 15:20:00,22.03,22.04,21.93,21.94,31600.0,16.1772,16.1845,16.1038,16.1111,31600.0
2009-05-28 15:25:00,21.94,22.0,21.9,22.0,32600.0,16.1111,16.1552,16.0817,16.1552,32600.0
2009-05-28 15:30:00,21.98,22.03,21.95,22.01,32000.0,16.1405,16.1772,16.1185,16.1625,32000.0
2009-05-28 15:35:00,22.02,22.02,21.93,22.0,42600.0,16.1699,16.1699,16.1038,16.1552,42600.0
2009-05-28 15:40:00,22.0,22.09,21.96,22.04,58000.0,16.1552,16.2213,16.1258,16.1845,58000.0
2009-05-28 15:45:00,22.04,22.07,22.0,22.07,54200.0,16.1845,16.2066,16.1552,16.2066,54200.0
2009-05-28 15:50:00,22.07,22.1,21.96,21.99,75600.0,16.2066,16.2286,16.1258,16.1478,75600.0
2009-05-28 15:55:00,21.99,22.05,21.96,22.04,105800.0,16.1478,16.1919,16.1258,16.1845,105800.0
2009-05-29 09:30:00,22.23,22.23,22.1,22.1,30600.0,16.3241,16.3241,16.2286,16.2286,30600.0
2009-05-29 09:35:00,22.1,22.11,21.99,22.08,39400.0,16.2286,16.2359,16.1478,16.2139,39400.0
2009-05-29 09:40:00,22.07,22.16,21.93,21.99,67800.0,16.2066,16.2727,16.1038,16.1478,67800.0
2009-05-29 09:45:00,21.98,21.98,21.82,21.83,34800.0,16.1405,16.1405,16.023,16.0303,34800.0
2009-05-29 09:50:00,21.83,21.85,21.79,21.81,46600.0,16.0303,16.045,16.001,16.0156,46600.0
2009-05-29 09:55:00,21.81,21.86,21.75,21.83,57400.0,16.0156,16.0524,15.9716,16.0303,57400.0
2009-05-29 10:00:00,21.86,21.86,21.78,21.78,43400.0,16.0524,16.0524,15.9936,15.9936,43400.0
2009-05-29 10:05:00,21.78,21.9,21.78,21.9,46400.0,15.9936,16.0817,15.9936,16.0817,46400.0
2009-05-29 10:10:00,21.9,21.96,21.86,21.94,33400.0,16.0817,16.1258,16.0524,16.1111,33400.0
2009-05-29 10:15:00,21.95,22.06,21.95,22.04,71800.0,16.1185,16.1992,16.1185,16.1845,71800.0
2009-05-29 10:20:00,22.04,22.14,22.04,22.11,24600.0,16.1845,16.258,16.1845,16.2359,24600.0
2009-05-29 10:25:00,22.12,22.13,22.08,22.11,34400.0,16.2433,16.2506,16.2139,16.2359,34400.0
2009-05-29 10:30:00,22.13,22.13,22.1,22.12,14200.0,16.2506,16.2506,16.2286,16.2433,14200.0
2009-05-29 10:35:00,22.12,22.15,22.07,22.11,28200.0,16.2433,16.2653,16.2066,16.2359,28200.0
2009-05-29 10:40:00,22.1,22.13,22.01,22.03,18800.0,16.2286,16.2506,16.1625,16.1772,18800.0
2009-05-29 10:45:00,22.03,22.04,21.97,22.04,15200.0,16.1772,16.1845,16.1331,16.1845,15200.0
2009-05-29 10:50:00,22.04,22.04,21.97,22.04,11200.0,16.1845,16.1845,16.1331,16.1845,11200.0
2009-05-29 10:55:00,22.05,22.06,21.99,22.0,12800.0,16.1919,16.1992,16.1478,16.1552,12800.0
2009-05-29 11:00:00,21.98,22.03,21.95,22.0,12000.0,16.1405,16.1772,16.1185,16.1552,12000.0
2009-05-29 11:05:00,22.02,22.02,21.94,21.97,14200.0,16.1699,16.1699,16.1111,16.1331,14200.0
2009-05-29 11:10:00,21.96,21.97,21.91,21.93,13600.0,16.1258,16.1331,16.0891,16.1038,13600.0
2009-05-29 11:15:00,21.93,21.96,21.91,21.91,19400.0,16.1038,16.1258,16.0891,16.0891,19400.0
2009-05-29 11:20:00,21.91,21.94,21.89,21.92,47000.0,16.0891,16.1111,16.0744,16.0964,47000.0
2009-05-29 11:25:00,21.92,21.93,21.81,21.81,59200.0,16.0964,16.1038,16.0156,16.0156,59200.0
2009-05-29 11:30:00,21.8,21.89,21.8,21.88,21000.0,16.0083,16.0744,16.0083,16.0671,21000.0
2009-05-29 11:35:00,21.88,21.88,21.82,21.84,21600.0,16.0671,16.0671,16.023,16.0377,21600.0
2009-05-29 11:40:00,21.83,21.91,21.81,21.9,31400.0,16.0303,16.0891,16.0156,16.0817,31400.0
2009-05-29 11:45:00,21.91,21.91,21.9,21.9,4800.0,16.0891,16.0891,16.0817,16.0817,4800.0
2009-05-29 11:50:00,21.91,21.91,21.85,21.86,7800.0,16.0891,16.0891,16.045,16.0524,7800.0
2009-05-29 11:55:00,21.86,21.87,21.81,21.82,10600.0,16.0524,16.0597,16.0156,16.023,10600.0
2009-05-29 12:00:00,21.81,21.87,21.81,21.86,8400.0,16.0156,16.0597,16.0156,16.0524,8400.0
2009-05-29 12:05:00,21.87,21.92,21.87,21.88,13800.0,16.0597,16.0964,16.0597,16.0671,13800.0
2009-05-29 12:10:00,21.89,21.94,21.89,21.93,8400.0,16.0744,16.1111,16.0744,16.1038,8400.0
2009-05-29 12:15:00,21.93,21.99,21.93,21.97,10000.0,16.1038,16.1478,16.1038,16.1331,10000.0
2009-05-29 12:20:00,21.98,21.98,21.93,21.93,8200.0,16.1405,16.1405,16.1038,16.1038,8200.0
2009-05-29 12:25:00,21.94,21.97,21.92,21.96,20600.0,16.1111,16.1331,16.0964,16.1258,20600.0
2009-05-29 12:30:00,21.96,21.96,21.95,21.95,4200.0,16.1258,16.1258,16.1185,16.1185,4200.0
2009-05-29 12:35:00,21.96,21.98,21.93,21.93,16400.0,16.1258,16.1405,16.1038,16.1038,16400.0
2009-05-29 12:40:00,21.93,21.95,21.9,21.95,11200.0,16.1038,16.1185,16.0817,16.1185,11200.0
2009-05-29 12:45:00,21.95,21.98,21.92,21.93,11200.0,16.1185,16.1405,16.0964,16.1038,11200.0
2009-05-29 12:50:00,21.93,21.98,21.93,21.98,17200.0,16.1038,16.1405,16.1038,16.1405,17200.0
2009-05-29 12:55:00,21.98,22.0,21.95,21.95,22400.0,16.1405,16.1552,16.1185,16.1185,22400.0
2009-05-29 13:00:00,21.96,21.96,21.93,21.95,52000.0,16.1258,16.1258,16.1038,16.1185,52000.0
2009-05-29 13:05:00,21.95,21.96,21.93,21.95,15800.0,16.1185,16.1258,16.1038,16.1185,15800.0
2009-05-29 13:10:00,21.95,21.96,21.94,21.95,10000.0,16.1185,16.1258,16.1111,16.1185,10000.0
2009-05-29 13:15:00,21.95,21.95,21.93,21.95,23600.0,16.1185,16.1185,16.1038,16.1185,23600.0
2009-05-29 13:20:00,21.95,21.95,21.95,21.95,21200.0,16.1185,16.1185,16.1185,16.1185,21200.0
2009-05-29 13:25:00,21.95,21.95,21.94,21.95,8000.0,16.1185,16.1185,16.1111,16.1185,8000.0
2009-05-29 13:30:00,21.95,22.03,21.95,22.03,20800.0,16.1185,16.1772,16.1185,16.1772,20800.0
2009-05-29 13:35:00,22.04,22.04,21.99,22.0,13800.0,16.1845,16.1845,16.1478,16.1552,13800.0
2009-05-29 13:40:00,22.0,22.01,22.0,22.0,18200.0,16.1552,16.1625,16.1552,16.1552,18200.0
2009-05-29 13:45:00,22.0,22.0,21.97,21.97,16400.0,16.1552,16.1552,16.1331,16.1331,16400.0
2009-05-29 13:50:00,21.98,21.98,21.93,21.96,24200.0,16.1405,16.1405,16.1038,16.1258,24200.0
2009-05-29 13:55:00,21.96,21.98,21.96,21.97,8200.0,16.1258,16.1405,16.1258,16.1331,8200.0
2009-05-29 14:00:00,21.97,21.98,21.93,21.96,24000.0,16.1331,16.1405,16.1038,16.1258,24000.0
2009-05-29 14:05:00,21.97,21.98,21.97,21.97,5200.0,16.1331,16.1405,16.1331,16.1331,5200.0
2009-05-29 14:10:00,21.98,22.0,21.97,21.99,15800.0,16.1405,16.1552,16.1331,16.1478,15800.0
2009-05-29 14:15:00,22.0,22.0,21.99,22.0,7000.0,16.1552,16.1552,16.1478,16.1552,7000.0
2009-05-29 14:20:00,22.0,22.0,21.96,21.97,19200.0,16.1552,16.1552,16.1258,16.1331,19200.0
2009-05-29 14:25:00,21.98,22.0,21.96,21.97,18000.0,16.1405,16.1552,16.1258,16.1331,18000.0
2009-05-29 14:30:00,21.99,22.0,21.96,21.96,22000.0,16.1478,16.1552,16.1258,16.1258,22000.0
2009-05-29 14:35:00,21.96,21.97,21.93,21.97,17000.0,16.1258,16.1331,16.1038,16.1331,17000.0
2009-05-29 14:40:00,21.97,21.98,21.9,21.91,21200.0,16.1331,16.1405,16.0817,16.0891,21200.0
2009-05-29 14:45:00,21.9,21.91,21.86,21.86,23600.0,16.0817,16.0891,16.0524,16.0524,23600.0
2009-05-29 14:50:00,21.86,21.86,21.82,21.86,39200.0,16.0524,16.0524,16.023,16.0524,39200.0
2009-05-29 14:55:00,21.86,21.88,21.81,21.84,49600.0,16.0524,16.0671,16.0156,16.0377,49600.0
2009-05-29 15:00:00,21.84,21.84,21.81,21.84,24600.0,16.0377,16.0377,16.0156,16.0377,24600.0
2009-05-29 15:05:00,21.84,21.9,21.84,21.89,33200.0,16.0377,16.0817,16.0377,16.0744,33200.0
2009-05-29 15:10:00,21.88,21.91,21.88,21.89,29400.0,16.0671,16.0891,16.0671,16.0744,29400.0
2009-05-29 15:15:00,21.89,21.92,21.86,21.92,27200.0,16.0744,16.0964,16.0524,16.0964,27200.0
2009-05-29 15:20:00,21.92,21.93,21.86,21.9,26800.0,16.0964,16.1038,16.0524,16.0817,26800.0
2009-05-29 15:25:00,21.91,21.95,21.9,21.93,28600.0,16.0891,16.1185,16.0817,16.1038,28600.0
2009-05-29 15:30:00,21.93,21.94,21.88,21.88,26400.0,16.1038,16.1111,16.0671,16.0671,26400.0
2009-05-29 15:35:00,21.87,21.98,21.86,21.98,52000.0,16.0597,16.1405,16.0524,16.1405,52000.0
2009-05-29 15:40:00,21.97,22.06,21.96,22.04,74400.0,16.1331,16.1992,16.1258,16.1845,74400.0
2009-05-29 15:45:00,22.05,22.06,22.02,22.05,51600.0,16.1919,16.1992,16.1699,16.1919,51600.0
2009-05-29 15:50:00,22.04,22.08,22.0,22.02,59400.0,16.1845,16.2139,16.1552,16.1699,59400.0
2009-05-29 15:55:00,22.03,22.23,22.02,22.23,216000.0,16.1772,16.3241,16.1699,16.3241,216000.0
2009-06-01 09:30:00,22.59,22.66,22.42,22.63,40600.0,16.5884,16.6398,16.4636,16.6178,40600.0
2009-06-01 09:35:00,22.64,22.65,22.59,22.59,22200.0,16.6251,16.6325,16.5884,16.5884,22200.0
2009-06-01 09:40:00,22.59,22.66,22.55,22.66,42600.0,16.5884,16.6398,16.559,16.6398,42600.0
2009-06-01 09:45:00,22.67,22.72,22.67,22.7,21600.0,16.6472,16.6839,16.6472,16.6692,21600.0
2009-06-01 09:50:00,22.71,22.81,22.7,22.8,38400.0,16.6765,16.75,16.6692,16.7426,38400.0
2009-06-01 09:55:00,22.8,22.81,22.71,22.71,29800.0,16.7426,16.75,16.6765,16.6765,29800.0
2009-06-01 10:00:00,22.71,22.84,22.7,22.82,62600.0,16.6765,16.772,16.6692,16.7573,62600.0
2009-06-01 10:05:00,22.85,22.86,22.83,22.85,32400.0,16.7793,16.7867,16.7647,16.7793,32400.0
2009-06-01 10:10:00,22.86,22.9,22.85,22.88,93600.0,16.7867,16.8161,16.7793,16.8014,93600.0
2009-06-01 10:15:00,22.88,22.97,22.87,22.96,23200.0,16.8014,16.8675,16.794,16.8601,23200.0
2009-06-01 10:20:00,22.96,23.02,22.96,22.98,27800.0,16.8601,16.9042,16.8601,16.8748,27800.0
2009-06-01 10:25:00,22.97,23.0,22.9,22.91,27200.0,16.8675,16.8895,16.8161,16.8234,27200.0
2009-06-01 10:30:00,22.9,22.91,22.86,22.88,34600.0,16.8161,16.8234,16.7867,16.8014,34600.0
2009-06-01 10:35:00,22.88,22.99,22.88,22.98,29400.0,16.8014,16.8822,16.8014,16.8748,29400.0
2009-06-01 10:40:00,22.97,22.98,22.92,22.93,19200.0,16.8675,16.8748,16.8307,16.8381,19200.0
2009-06-01 10:45:00,22.93,22.95,22.92,22.94,21800.0,16.8381,16.8528,16.8307,16.8454,21800.0
2009-06-01 10:50:00,22.95,22.99,22.94,22.94,14800.0,16.8528,16.8822,16.8454,16.8454,14800.0
2009-06-01 10:55:00,22.94,23.0,22.93,22.95,15000.0,16.8454,16.8895,16.8381,16.8528,15000.0
2009-06-01 11:00:00,22.95,22.99,22.95,22.98,18400.0,16.8528,16.8822,16.8528,16.8748,18400.0
2009-06-01 11:05:00,22.98,23.03,22.97,22.97,35200.0,16.8748,16.9115,16.8675,16.8675,35200.0
2009-06-01 11:10:00,22.97,22.99,22.96,22.97,13400.0,16.8675,16.8822,16.8601,16.8675,13400.0
2009-06-01 11:15:00,22.97,22.99,22.96,22.99,14400.0,16.8675,16.8822,16.8601,16.8822,14400.0
2009-06-01 11:20:00,23.0,23.05,22.99,23.02,21000.0,16.8895,16.9262,16.8822,16.9042,21000.0
2009-06-01 11:25:00,23.02,23.05,22.99,23.05,14600.0,16.9042,16.9262,16.8822,16.9262,14600.0
2009-06-01 11:30:00,23.04,23.06,23.03,23.03,23600.0,16.9189,16.9336,16.9115,16.9115,23600.0
2009-06-01 11:35:00,23.03,23.06,23.03,23.05,12400.0,16.9115,16.9336,16.9115,16.9262,12400.0
2009-06-01 11:40:00,23.05,23.06,23.03,23.04,18200.0,16.9262,16.9336,16.9115,16.9189,18200.0
2009-06-01 11:45:00,23.04,23.06,23.03,23.05,21800.0,16.9189,16.9336,16.9115,16.9262,21800.0
2009-06-01 11:50:00,23.05,23.06,23.0,23.03,15000.0,16.9262,16.9336,16.8895,16.9115,15000.0
2009-06-01 11:55:00,23.04,23.08,23.02,23.05,20800.0,16.9189,16.9482,16.9042,16.9262,20800.0
2009-06-01 12:00:00,23.05,23.07,23.03,23.06,12600.0,16.9262,16.9409,16.9115,16.9336,12600.0
2009-06-01 12:05:00,23.06,23.09,23.05,23.08,15000.0,16.9336,16.9556,16.9262,16.9482,15000.0
2009-06-01 12:10:00,23.08,23.1,23.07,23.09,8600.0,16.9482,16.9629,16.9409,16.9556,8600.0
2009-06-01 12:15:00,23.09,23.09,23.07,23.07,9000.0,16.9556,16.9556,16.9409,16.9409,9000.0
2009-06-01 12:20:00,23.07,23.09,23.07,23.08,12200.0,16.9409,16.9556,16.9409,16.9482,12200.0
2009-06-01 12:25:00,23.07,23.1,23.06,23.09,16600.0,16.9409,16.9629,16.9336,16.9556,16600.0
2009-06-01 12:30:00,23.1,23.1,23.06,23.08,17800.0,16.9629,16.9629,16.9336,16.9482,17800.0
2009-06-01 12:35:00,23.08,23.1,23.08,23.09,7800.0,16.9482,16.9629,16.9482,16.9556,7800.0
2009-06-01 12:40:00,23.08,23.1,23.06,23.08,10800.0,16.9482,16.9629,16.9336,16.9482,10800.0
2009-06-01 12:45:00,23.09,23.11,23.08,23.1,42400.0,16.9556,16.9703,16.9482,16.9629,42400.0
2009-06-01 12:50:00,23.1,23.1,23.06,23.08,10600.0,16.9629,16.9629,16.9336,16.9482,10600.0
2009-06-01 12:55:00,23.07,23.07,22.99,22.99,10800.0,16.9409,16.9409,16.8822,16.8822,10800.0
2009-06-01 13:00:00,23.0,23.02,22.99,22.99,12200.0,16.8895,16.9042,16.8822,16.8822,12200.0
2009-06-01 13:05:00,22.98,23.03,22.97,23.02,16800.0,16.8748,16.9115,16.8675,16.9042,16800.0
2009-06-01 13:10:00,23.01,23.03,22.96,22.99,15400.0,16.8968,16.9115,16.8601,16.8822,15400.0
2009-06-01 13:15:00,22.99,22.99,22.95,22.95,9400.0,16.8822,16.8822,16.8528,16.8528,9400.0
2009-06-01 13:20:00,22.95,22.98,22.94,22.94,12600.0,16.8528,16.8748,16.8454,16.8454,12600.0
2009-06-01 13:25:00,22.95,22.95,22.93,22.93,10000.0,16.8528,16.8528,16.8381,16.8381,10000.0
2009-06-01 13:30:00,22.93,22.96,22.93,22.93,9800.0,16.8381,16.8601,16.8381,16.8381,9800.0
2009-06-01 13:35:00,22.93,22.98,22.93,22.98,11400.0,16.8381,16.8748,16.8381,16.8748,11400.0
2009-06-01 13:40:00,22.98,22.99,22.97,22.98,10800.0,16.8748,16.8822,16.8675,16.8748,10800.0
2009-06-01 13:45:00,22.99,23.05,22.99,23.02,23800.0,16.8822,16.9262,16.8822,16.9042,23800.0
2009-06-01 13:50:00,23.02,23.03,23.01,23.02,7000.0,16.9042,16.9115,16.8968,16.9042,7000.0
2009-06-01 13:55:00,23.03,23.13,23.03,23.09,24600.0,16.9115,16.985,16.9115,16.9556,24600.0
2009-06-01 14:00:00,23.1,23.12,23.09,23.11,12000.0,16.9629,16.9776,16.9556,16.9703,12000.0
2009-06-01 14:05:00,23.11,23.13,23.08,23.08,24200.0,16.9703,16.985,16.9482,16.9482,24200.0
2009-06-01 14:10:00,23.08,23.11,23.08,23.09,12800.0,16.9482,16.9703,16.9482,16.9556,12800.0
2009-06-01 14:15:00,23.08,23.12,23.08,23.09,14600.0,16.9482,16.9776,16.9482,16.9556,14600.0
2009-06-01 14:20:00,23.09,23.11,23.08,23.11,13600.0,16.9556,16.9703,16.9482,16.9703,13600.0
2009-06-01 14:25:00,23.11,23.15,23.1,23.11,30400.0,16.9703,16.9996,16.9629,16.9703,30400.0
2009-06-01 14:30:00,23.11,23.13,23.05,23.07,22400.0,16.9703,16.985,16.9262,16.9409,22400.0
2009-06-01 14:35:00,23.07,23.11,23.06,23.11,18400.0,16.9409,16.9703,16.9336,16.9703,18400.0
2009-06-01 14:40:00,23.1,23.13,23.08,23.1,23200.0,16.9629,16.985,16.9482,16.9629,23200.0
2009-06-01 14:45:00,23.09,23.13,23.07,23.08,18800.0,16.9556,16.985,16.9409,16.9482,18800.0
2009-06-01 14:50:00,23.08,23.09,23.06,23.07,21000.0,16.9482,16.9556,16.9336,16.9409,21000.0
2009-06-01 14:55:00,23.08,23.1,23.06,23.06,16600.0,16.9482,16.9629,16.9336,16.9336,16600.0
2009-06-01 15:00:00,23.06,23.08,23.04,23.06,16800.0,16.9336,16.9482,16.9189,16.9336,16800.0
2009-06-01 15:05:00,23.05,23.06,22.97,22.99,34000.0,16.9262,16.9336,16.8675,16.8822,34000.0
2009-06-01 15:10:00,23.0,23.0,22.91,22.92,24400.0,16.8895,16.8895,16.8234,16.8307,24400.0
2009-06-01 15:15:00,22.92,22.93,22.9,22.92,24400.0,16.8307,16.8381,16.8161,16.8307,24400.0
2009-06-01 15:20:00,22.92,23.0,22.92,22.99,36600.0,16.8307,16.8895,16.8307,16.8822,36600.0
2009-06-01 15:25:00,22.99,23.03,22.98,23.03,35200.0,16.8822,16.9115,16.8748,16.9115,35200.0
2009-06-01 15:30:00,23.04,23.07,23.0,23.02,63400.0,16.9189,16.9409,16.8895,16.9042,63400.0
2009-06-01 15:35:00,23.02,23.07,23.0,23.02,49800.0,16.9042,16.9409,16.8895,16.9042,49800.0
2009-06-01 15:40:00,23.02,23.1,23.02,23.07,99200.0,16.9042,16.9629,16.9042,16.9409,99200.0
2009-06-01 15:45:00,23.07,23.08,23.0,23.05,82000.0,16.9409,16.9482,16.8895,16.9262,82000.0
2009-06-01 15:50:00,23.05,23.11,23.02,23.02,93600.0,16.9262,16.9703,16.9042,16.9042,93600.0
2009-06-01 15:55:00,23.02,23.06,22.9,23.03,213400.0,16.9042,16.9336,16.8161,16.9115,213400.0
2009-06-02 09:30:00,22.92,23.02,22.86,22.9,34800.0,16.8307,16.9042,16.7867,16.8161,34800.0
2009-06-02 09:35:00,22.91,22.92,22.77,22.86,47800.0,16.8234,16.8307,16.7206,16.7867,47800.0
2009-06-02 09:40:00,22.86,22.92,22.79,22.79,36800.0,16.7867,16.8307,16.7353,16.7353,36800.0
2009-06-02 09:45:00,22.83,22.85,22.78,22.83,26200.0,16.7647,16.7793,16.7279,16.7647,26200.0
2009-06-02 09:50:00,22.83,22.91,22.8,22.9,26400.0,16.7647,16.8234,16.7426,16.8161,26400.0
2009-06-02 09:55:00,22.88,22.89,22.81,22.82,20000.0,16.8014,16.8087,16.75,16.7573,20000.0
2009-06-02 10:00:00,22.84,22.98,22.84,22.92,55600.0,16.772,16.8748,16.772,16.8307,55600.0
2009-06-02 10:05:00,22.91,22.93,22.88,22.9,24000.0,16.8234,16.8381,16.8014,16.8161,24000.0
2009-06-02 10:10:00,22.9,22.93,22.88,22.9,37600.0,16.8161,16.8381,16.8014,16.8161,37600.0
2009-06-02 10:15:00,22.89,22.92,22.83,22.84,17600.0,16.8087,16.8307,16.7647,16.772,17600.0
2009-06-02 10:20:00,22.85,22.93,22.83,22.91,19800.0,16.7793,16.8381,16.7647,16.8234,19800.0
2009-06-02 10:25:00,22.9,22.96,22.88,22.92,25800.0,16.8161,16.8601,16.8014,16.8307,25800.0
2009-06-02 10:30:00,22.92,22.97,22.89,22.92,20600.0,16.8307,16.8675,16.8087,16.8307,20600.0
2009-06-02 10:35:00,22.91,22.93,22.88,22.91,24000.0,16.8234,16.8381,16.8014,16.8234,24000.0
2009-06-02 10:40:00,22.93,22.93,22.86,22.9,23000.0,16.8381,16.8381,16.7867,16.8161,23000.0
2009-06-02 10:45:00,22.9,22.9,22.83,22.84,22400.0,16.8161,16.8161,16.7647,16.772,22400.0
2009-06-02 10:50:00,22.84,22.86,22.76,22.77,26800.0,16.772,16.7867,16.7133,16.7206,26800.0
2009-06-02 10:55:00,22.77,22.86,22.77,22.83,20000.0,16.7206,16.7867,16.7206,16.7647,20000.0
2009-06-02 11:00:00,22.83,22.88,22.83,22.86,49600.0,16.7647,16.8014,16.7647,16.7867,49600.0
2009-06-02 11:05:00,22.86,22.88,22.84,22.85,32000.0,16.7867,16.8014,16.772,16.7793,32000.0
2009-06-02 11:10:00,22.86,22.87,22.83,22.85,17600.0,16.7867,16.794,16.7647,16.7793,17600.0
2009-06-02 11:15:00,22.85,22.9,22.83,22.9,26000.0,16.7793,16.8161,16.7647,16.8161,26000.0
2009-06-02 11:20:00,22.9,22.97,22.89,22.96,29600.0,16.8161,16.8675,16.8087,16.8601,29600.0
2009-06-02 11:25:00,22.96,22.96,22.91,22.92,28400.0,16.8601,16.8601,16.8234,16.8307,28400.0
2009-06-02 11:30:00,22.91,22.93,22.88,22.91,60200.0,16.8234,16.8381,16.8014,16.8234,60200.0
2009-06-02 11:35:00,22.91,22.92,22.8,22.8,42800.0,16.8234,16.8307,16.7426,16.7426,42800.0
2009-06-02 11:40:00,22.8,22.88,22.8,22.88,29400.0,16.7426,16.8014,16.7426,16.8014,29400.0
2009-06-02 11:45:00,22.88,22.89,22.86,22.86,18000.0,16.8014,16.8087,16.7867,16.7867,18000.0
2009-06-02 11:50:00,22.86,22.87,22.85,22.86,19400.0,16.7867,16.794,16.7793,16.7867,19400.0
2009-06-02 11:55:00,22.87,22.9,22.86,22.86,28000.0,16.794,16.8161,16.7867,16.7867,28000.0
2009-06-02 12:00:00,22.86,22.93,22.86,22.92,31200.0,16.7867,16.8381,16.7867,16.8307,31200.0
2009-06-02 12:05:00,22.91,22.94,22.89,22.91,42400.0,16.8234,16.8454,16.8087,16.8234,42400.0
2009-06-02 12:10:00,22.92,22.93,22.91,22.92,24000.0,16.8307,16.8381,16.8234,16.8307,24000.0
2009-06-02 12:15:00,22.93,22.93,22.9,22.9,30600.0,16.8381,16.8381,16.8161,16.8161,30600.0
2009-06-02 12:20:00,22.9,22.9,22.81,22.85,41400.0,16.8161,16.8161,16.75,16.7793,41400.0
2009-06-02 12:25:00,22.85,22.85,22.8,22.82,19000.0,16.7793,16.7793,16.7426,16.7573,19000.0
2009-06-02 12:30:00,22.82,22.83,22.81,22.82,15800.0,16.7573,16.7647,16.75,16.7573,15800.0
2009-06-02 12:35:00,22.82,22.9,22.82,22.9,22400.0,16.7573,16.8161,16.7573,16.8161,22400.0
2009-06-02 12:40:00,22.89,22.9,22.85,22.85,15600.0,16.8087,16.8161,16.7793,16.7793,15600.0
2009-06-02 12:45:00,22.85,22.86,22.84,22.85,14400.0,16.7793,16.7867,16.772,16.7793,14400.0
2009-06-02 12:50:00,22.85,22.92,22.83,22.92,30600.0,16.7793,16.8307,16.7647,16.8307,30600.0
2009-06-02 12:55:00,22.92,22.92,22.86,22.86,21600.0,16.8307,16.8307,16.7867,16.7867,21600.0
2009-06-02 13:00:00,22.86,22.88,22.84,22.85,34000.0,16.7867,16.8014,16.772,16.7793,34000.0
2009-06-02 13:05:00,22.85,22.88,22.84,22.84,27800.0,16.7793,16.8014,16.772,16.772,27800.0
2009-06-02 13:10:00,22.84,22.84,22.8,22.8,21400.0,16.772,16.772,16.7426,16.7426,21400.0
2009-06-02 13:15:00,22.81,22.81,22.77,22.78,33000.0,16.75,16.75,16.7206,16.7279,33000.0
2009-06-02 13:20:00,22.77,22.82,22.77,22.82,27600.0,16.7206,16.7573,16.7206,16.7573,27600.0
2009-06-02 13:25:00,22.81,22.88,22.81,22.87,24000.0,16.75,16.8014,16.75,16.794,24000.0
2009-06-02 13:30:00,22.86,22.93,22.86,22.91,25800.0,16.7867,16.8381,16.7867,16.8234,25800.0
2009-06-02 13:35:00,22.92,22.93,22.9,22.91,27600.0,16.8307,16.8381,16.8161,16.8234,27600.0
2009-06-02 13:40:00,22.91,22.94,22.9,22.93,23200.0,16.8234,16.8454,16.8161,16.8381,23200.0
2009-06-02 13:45:00,22.93,22.98,22.93,22.95,27600.0,16.8381,16.8748,16.8381,16.8528,27600.0
2009-06-02 13:50:00,22.95,22.96,22.91,22.92,23800.0,16.8528,16.8601,16.8234,16.8307,23800.0
2009-06-02 13:55:00,22.92,22.93,22.9,22.93,17000.0,16.8307,16.8381,16.8161,16.8381,17000.0
2009-06-02 14:00:00,22.93,22.93,22.8,22.8,26400.0,16.8381,16.8381,16.7426,16.7426,26400.0
2009-06-02 14:05:00,22.81,22.84,22.81,22.83,19800.0,16.75,16.772,16.75,16.7647,19800.0
2009-06-02 14:10:00,22.83,22.85,22.81,22.85,22800.0,16.7647,16.7793,16.75,16.7793,22800.0
2009-06-02 14:15:00,22.84,22.92,22.84,22.91,26400.0,16.772,16.8307,16.772,16.8234,26400.0
2009-06-02 14:20:00,22.9,22.97,22.9,22.95,33200.0,16.8161,16.8675,16.8161,16.8528,33200.0
2009-06-02 14:25:00,22.94,22.95,22.9,22.91,23200.0,16.8454,16.8528,16.8161,16.8234,23200.0
2009-06-02 14:30:00,22.91,22.92,22.85,22.86,17800.0,16.8234,16.8307,16.7793,16.7867,17800.0
2009-06-02 14:35:00,22.86,22.92,22.86,22.92,13600.0,16.7867,16.8307,16.7867,16.8307,13600.0
2009-06-02 14:40:00,22.91,22.96,22.9,22.93,27800.0,16.8234,16.8601,16.8161,16.8381,27800.0
2009-06-02 14:45:00,22.93,22.95,22.88,22.88,40600.0,16.8381,16.8528,16.8014,16.8014,40600.0
2009-06-02 14:50:00,22.88,22.88,22.84,22.85,72000.0,16.8014,16.8014,16.772,16.7793,72000.0
2009-06-02 14:55:00,22.85,22.86,22.81,22.82,62800.0,16.7793,16.7867,16.75,16.7573,62800.0
2009-06-02 15:00:00,22.81,22.86,22.81,22.85,130000.0,16.75,16.7867,16.75,16.7793,130000.0
2009-06-02 15:05:00,22.84,22.89,22.84,22.86,54800.0,16.772,16.8087,16.772,16.7867,54800.0
2009-06-02 15:10:00,22.86,22.87,22.84,22.84,44000.0,16.7867,16.794,16.772,16.772,44000.0
2009-06-02 15:15:00,22.84,22.86,22.82,22.85,27600.0,16.772,16.7867,16.7573,16.7793,27600.0
2009-06-02 15:20:00,22.85,22.86,22.82,22.84,59200.0,16.7793,16.7867,16.7573,16.772,59200.0
2009-06-02 15:25:00,22.84,22.86,22.75,22.78,129400.0,16.772,16.7867,16.7059,16.7279,129400.0
2009-06-02 15:30:00,22.78,22.8,22.75,22.78,63800.0,16.7279,16.7426,16.7059,16.7279,63800.0
2009-06-02 15:35:00,22.77,22.84,22.77,22.84,98800.0,16.7206,16.772,16.7206,16.772,98800.0
2009-06-02 15:40:00,22.84,22.85,22.8,22.82,95000.0,16.772,16.7793,16.7426,16.7573,95000.0
2009-06-02 15:45:00,22.82,22.84,22.81,22.84,74800.0,16.7573,16.772,16.75,16.772,74800.0
2009-06-02 15:50:00,22.84,22.86,22.79,22.82,90000.0,16.772,16.7867,16.7353,16.7573,90000.0
2009-06-02 15:55:00,22.82,22.85,22.79,22.82,166200.0,16.7573,16.7793,16.7353,16.7573,166200.0
2009-06-03 09:30:00,22.63,22.7,22.42,22.59,57400.0,16.6178,16.6692,16.4636,16.5884,57400.0
2009-06-03 09:35:00,22.56,22.6,22.45,22.55,33000.0,16.5664,16.5958,16.4856,16.559,33000.0
2009-06-03 09:40:00,22.58,22.58,22.43,22.47,21800.0,16.5811,16.5811,16.4709,16.5003,21800.0
2009-06-03 09:45:00,22.46,22.48,22.36,22.42,63600.0,16.493,16.5076,16.4195,16.4636,63600.0
2009-06-03 09:50:00,22.41,22.45,22.29,22.31,69000.0,16.4562,16.4856,16.3681,16.3828,69000.0
2009-06-03 09:55:00,22.3,22.39,22.3,22.39,38400.0,16.3755,16.4416,16.3755,16.4416,38400.0
2009-06-03 10:00:00,22.39,22.39,22.29,22.33,45200.0,16.4416,16.4416,16.3681,16.3975,45200.0
2009-06-03 10:05:00,22.34,22.35,22.29,22.32,47600.0,16.4048,16.4122,16.3681,16.3902,47600.0
2009-06-03 10:10:00,22.32,22.32,22.27,22.29,52000.0,16.3902,16.3902,16.3534,16.3681,52000.0
2009-06-03 10:15:00,22.28,22.29,22.23,22.24,22600.0,16.3608,16.3681,16.3241,16.3314,22600.0
2009-06-03 10:20:00,22.23,22.23,22.18,22.18,38600.0,16.3241,16.3241,16.2873,16.2873,38600.0
2009-06-03 10:25:00,22.18,22.21,22.18,22.21,44200.0,16.2873,16.3094,16.2873,16.3094,44200.0
2009-06-03 10:30:00,22.22,22.22,22.18,22.19,32400.0,16.3167,16.3167,16.2873,16.2947,32400.0
2009-06-03 10:35:00,22.18,22.21,22.18,22.19,42200.0,16.2873,16.3094,16.2873,16.2947,42200.0
2009-06-03 10:40:00,22.2,22.25,22.18,22.23,45400.0,16.302,16.3388,16.2873,16.3241,45400.0
2009-06-03 10:45:00,22.22,22.24,22.19,22.23,36000.0,16.3167,16.3314,16.2947,16.3241,36000.0
2009-06-03 10:50:00,22.25,22.32,22.24,22.27,34200.0,16.3388,16.3902,16.3314,16.3534,34200.0
2009-06-03 10:55:00,22.27,22.33,22.27,22.33,23800.0,16.3534,16.3975,16.3534,16.3975,23800.0
2009-06-03 11:00:00,22.33,22.33,22.29,22.31,29000.0,16.3975,16.3975,16.3681,16.3828,29000.0
2009-06-03 11:05:00,22.32,22.33,22.25,22.27,22800.0,16.3902,16.3975,16.3388,16.3534,22800.0
2009-06-03 11:10:00,22.28,22.31,22.27,22.3,28200.0,16.3608,16.3828,16.3534,16.3755,28200.0
2009-06-03 11:15:00,22.3,22.32,22.25,22.3,40400.0,16.3755,16.3902,16.3388,16.3755,40400.0
2009-06-03 11:20:00,22.3,22.38,22.3,22.37,33000.0,16.3755,16.4342,16.3755,16.4269,33000.0
2009-06-03 11:25:00,22.37,22.4,22.34,22.35,52800.0,16.4269,16.4489,16.4048,16.4122,52800.0
2009-06-03 11:30:00,22.34,22.37,22.34,22.35,21000.0,16.4048,16.4269,16.4048,16.4122,21000.0
2009-06-03 11:35:00,22.35,22.36,22.33,22.34,43200.0,16.4122,16.4195,16.3975,16.4048,43200.0
2009-06-03 11:40:00,22.34,22.39,22.29,22.31,55600.0,16.4048,16.4416,16.3681,16.3828,55600.0
2009-06-03 11:45:00,22.31,22.32,22.3,22.31,20200.0,16.3828,16.3902,16.3755,16.3828,20200.0
2009-06-03 11:50:00,22.31,22.33,22.29,22.3,37200.0,16.3828,16.3975,16.3681,16.3755,37200.0
2009-06-03 11:55:00,22.29,22.31,22.28,22.31,39600.0,16.3681,16.3828,16.3608,16.3828,39600.0
2009-06-03 12:00:00,22.3,22.3,22.27,22.27,10000.0,16.3755,16.3755,16.3534,16.3534,10000.0
2009-06-03 12:05:00,22.27,22.28,22.25,22.25,18000.0,16.3534,16.3608,16.3388,16.3388,18000.0
2009-06-03 12:10:00,22.25,22.25,22.2,22.2,21400.0,16.3388,16.3388,16.302,16.302,21400.0
2009-06-03 12:15:00,22.2,22.25,22.2,22.22,23800.0,16.302,16.3388,16.302,16.3167,23800.0
2009-06-03 12:20:00,22.22,22.24,22.21,22.21,16200.0,16.3167,16.3314,16.3094,16.3094,16200.0
2009-06-03 12:25:00,22.21,22.21,22.18,22.2,23000.0,16.3094,16.3094,16.2873,16.302,23000.0
2009-06-03 12:30:00,22.2,22.22,22.18,22.21,39600.0,16.302,16.3167,16.2873,16.3094,39600.0
2009-06-03 12:35:00,22.2,22.21,22.18,22.18,15600.0,16.302,16.3094,16.2873,16.2873,15600.0
2009-06-03 12:40:00,22.19,22.21,22.18,22.19,14600.0,16.2947,16.3094,16.2873,16.2947,14600.0
2009-06-03 12:45:00,22.2,22.2,22.16,22.18,25400.0,16.302,16.302,16.2727,16.2873,25400.0
2009-06-03 12:50:00,22.17,22.18,22.14,22.15,22800.0,16.28,16.2873,16.258,16.2653,22800.0
2009-06-03 12:55:00,22.15,22.15,22.09,22.09,20600.0,16.2653,16.2653,16.2213,16.2213,20600.0
2009-06-03 13:00:00,22.09,22.09,22.05,22.06,23800.0,16.2213,16.2213,16.1919,16.1992,23800.0
2009-06-03 13:05:00,22.06,22.07,22.05,22.07,19800.0,16.1992,16.2066,16.1919,16.2066,19800.0
2009-06-03 13:10:00,22.06,22.07,22.05,22.07,12400.0,16.1992,16.2066,16.1919,16.2066,12400.0
2009-06-03 13:15:00,22.08,22.08,22.06,22.07,17600.0,16.2139,16.2139,16.1992,16.2066,17600.0
2009-06-03 13:20:00,22.06,22.07,22.04,22.05,30200.0,16.1992,16.2066,16.1845,16.1919,30200.0
2009-06-03 13:25:00,22.05,22.05,21.98,22.02,50800.0,16.1919,16.1919,16.1405,16.1699,50800.0
2009-06-03 13:30:00,22.01,22.04,22.01,22.01,38000.0,16.1625,16.1845,16.1625,16.1625,38000.0
2009-06-03 13:35:00,22.02,22.02,21.98,22.01,17200.0,16.1699,16.1699,16.1405,16.1625,17200.0
2009-06-03 13:40:00,22.02,22.04,21.98,22.0,21000.0,16.1699,16.1845,16.1405,16.1552,21000.0
2009-06-03 13:45:00,22.0,22.0,21.96,21.98,20400.0,16.1552,16.1552,16.1258,16.1405,20400.0
2009-06-03 13:50:00,21.97,22.03,21.97,22.03,30400.0,16.1331,16.1772,16.1331,16.1772,30400.0
2009-06-03 13:55:00,22.02,22.05,22.01,22.05,33400.0,16.1699,16.1919,16.1625,16.1919,33400.0
2009-06-03 14:00:00,22.04,22.08,22.03,22.08,21400.0,16.1845,16.2139,16.1772,16.2139,21400.0
2009-06-03 14:05:00,22.08,22.09,22.05,22.08,31000.0,16.2139,16.2213,16.1919,16.2139,31000.0
2009-06-03 14:10:00,22.08,22.1,22.06,22.09,20000.0,16.2139,16.2286,16.1992,16.2213,20000.0
2009-06-03 14:15:00,22.1,22.15,22.09,22.13,79400.0,16.2286,16.2653,16.2213,16.2506,79400.0
2009-06-03 14:20:00,22.13,22.14,22.11,22.12,29000.0,16.2506,16.258,16.2359,16.2433,29000.0
2009-06-03 14:25:00,22.12,22.15,22.11,22.13,38800.0,16.2433,16.2653,16.2359,16.2506,38800.0
2009-06-03 14:30:00,22.13,22.13,22.09,22.1,31000.0,16.2506,16.2506,16.2213,16.2286,31000.0
2009-06-03 14:35:00,22.1,22.11,22.06,22.08,73800.0,16.2286,16.2359,16.1992,16.2139,73800.0
2009-06-03 14:40:00,22.08,22.11,22.08,22.1,29200.0,16.2139,16.2359,16.2139,16.2286,29200.0
2009-06-03 14:45:00,22.1,22.11,22.08,22.11,31800.0,16.2286,16.2359,16.2139,16.2359,31800.0
2009-06-03 14:50:00,22.11,22.11,22.08,22.1,25200.0,16.2359,16.2359,16.2139,16.2286,25200.0
2009-06-03 14:55:00,22.1,22.21,22.1,22.2,67200.0,16.2286,16.3094,16.2286,16.302,67200.0
2009-06-03 15:00:00,22.2,22.21,22.16,22.18,41800.0,16.302,16.3094,16.2727,16.2873,41800.0
2009-06-03 15:05:00,22.18,22.2,22.17,22.2,33600.0,16.2873,16.302,16.28,16.302,33600.0
2009-06-03 15:10:00,22.2,22.2,22.15,22.15,24200.0,16.302,16.302,16.2653,16.2653,24200.0
2009-06-03 15:15:00,22.16,22.23,22.16,22.2,39600.0,16.2727,16.3241,16.2727,16.302,39600.0
2009-06-03 15:20:00,22.2,22.22,22.18,22.2,59600.0,16.302,16.3167,16.2873,16.302,59600.0
2009-06-03 15:25:00,22.2,22.21,22.13,22.15,49200.0,16.302,16.3094,16.2506,16.2653,49200.0
2009-06-03 15:30:00,22.15,22.18,22.1,22.1,49800.0,16.2653,16.2873,16.2286,16.2286,49800.0
2009-06-03 15:35:00,22.1,22.12,22.07,22.1,63400.0,16.2286,16.2433,16.2066,16.2286,63400.0
2009-06-03 15:40:00,22.1,22.21,22.09,22.16,102600.0,16.2286,16.3094,16.2213,16.2727,102600.0
2009-06-03 15:45:00,22.16,22.24,22.16,22.22,94600.0,16.2727,16.3314,16.2727,16.3167,94600.0
2009-06-03 15:50:00,22.22,22.28,22.18,22.2,95600.0,16.3167,16.3608,16.2873,16.302,95600.0
2009-06-03 15:55:00,22.19,22.34,22.19,22.32,216600.0,16.2947,16.4048,16.2947,16.3902,216600.0
2009-06-04 09:30:00,22.38,22.38,22.23,22.34,2800.0,16.4342,16.4342,16.3241,16.4048,2800.0
2009-06-04 09:35:00,22.34,22.47,22.32,22.32,49800.0,16.4048,16.5003,16.3902,16.3902,49800.0
2009-06-04 09:40:00,22.33,22.4,22.31,22.34,46800.0,16.3975,16.4489,16.3828,16.4048,46800.0
2009-06-04 09:45:00,22.34,22.36,22.19,22.23,93400.0,16.4048,16.4195,16.2947,16.3241,93400.0
2009-06-04 09:50:00,22.23,22.27,22.21,22.27,72800.0,16.3241,16.3534,16.3094,16.3534,72800.0
2009-06-04 09:55:00,22.27,22.31,22.27,22.31,18800.0,16.3534,16.3828,16.3534,16.3828,18800.0
2009-06-04 10:00:00,22.31,22.36,22.29,22.33,47400.0,16.3828,16.4195,16.3681,16.3975,47400.0
2009-06-04 10:05:00,22.34,22.34,22.24,22.24,60000.0,16.4048,16.4048,16.3314,16.3314,60000.0
2009-06-04 10:10:00,22.24,22.27,22.2,22.2,46400.0,16.3314,16.3534,16.302,16.302,46400.0
2009-06-04 10:15:00,22.2,22.21,22.14,22.2,39200.0,16.302,16.3094,16.258,16.302,39200.0
2009-06-04 10:20:00,22.2,22.33,22.2,22.33,38800.0,16.302,16.3975,16.302,16.3975,38800.0
2009-06-04 10:25:00,22.32,22.38,22.31,22.36,33800.0,16.3902,16.4342,16.3828,16.4195,33800.0
2009-06-04 10:30:00,22.36,22.36,22.3,22.35,20000.0,16.4195,16.4195,16.3755,16.4122,20000.0
2009-06-04 10:35:00,22.35,22.36,22.32,22.34,21800.0,16.4122,16.4195,16.3902,16.4048,21800.0
2009-06-04 10:40:00,22.34,22.36,22.3,22.35,10200.0,16.4048,16.4195,16.3755,16.4122,10200.0
2009-06-04 10:45:00,22.35,22.38,22.31,22.34,30200.0,16.4122,16.4342,16.3828,16.4048,30200.0
2009-06-04 10:50:00,22.35,22.38,22.34,22.35,39400.0,16.4122,16.4342,16.4048,16.4122,39400.0
2009-06-04 10:55:00,22.36,22.45,22.35,22.45,28600.0,16.4195,16.4856,16.4122,16.4856,28600.0
2009-06-04 11:00:00,22.45,22.47,22.43,22.45,20000.0,16.4856,16.5003,16.4709,16.4856,20000.0
2009-06-04 11:05:00,22.44,22.46,22.42,22.42,8400.0,16.4783,16.493,16.4636,16.4636,8400.0
2009-06-04 11:10:00,22.43,22.46,22.41,22.42,25800.0,16.4709,16.493,16.4562,16.4636,25800.0
2009-06-04 11:15:00,22.42,22.49,22.41,22.49,22600.0,16.4636,16.515,16.4562,16.515,22600.0
2009-06-04 11:20:00,22.49,22.49,22.43,22.45,24800.0,16.515,16.515,16.4709,16.4856,24800.0
2009-06-04 11:25:00,22.45,22.45,22.4,22.4,20000.0,16.4856,16.4856,16.4489,16.4489,20000.0
2009-06-04 11:30:00,22.4,22.41,22.35,22.35,25400.0,16.4489,16.4562,16.4122,16.4122,25400.0
2009-06-04 11:35:00,22.35,22.37,22.35,22.37,15200.0,16.4122,16.4269,16.4122,16.4269,15200.0
2009-06-04 11:40:00,22.36,22.38,22.35,22.36,16400.0,16.4195,16.4342,16.4122,16.4195,16400.0
2009-06-04 11:45:00,22.36,22.41,22.36,22.4,107600.0,16.4195,16.4562,16.4195,16.4489,107600.0
2009-06-04 11:50:00,22.4,22.43,22.38,22.43,12800.0,16.4489,16.4709,16.4342,16.4709,12800.0
2009-06-04 11:55:00,22.42,22.42,22.36,22.36,5400.0,16.4636,16.4636,16.4195,16.4195,5400.0
2009-06-04 12:00:00,22.35,22.4,22.34,22.4,54000.0,16.4122,16.4489,16.4048,16.4489,54000.0
2009-06-04 12:05:00,22.4,22.42,22.39,22.41,17200.0,16.4489,16.4636,16.4416,16.4562,17200.0
2009-06-04 12:10:00,22.4,22.42,22.38,22.42,13800.0,16.4489,16.4636,16.4342,16.4636,13800.0
2009-06-04 12:15:00,22.41,22.43,22.4,22.41,14000.0,16.4562,16.4709,16.4489,16.4562,14000.0
2009-06-04 12:20:00,22.42,22.43,22.4,22.43,7200.0,16.4636,16.4709,16.4489,16.4709,7200.0
2009-06-04 12:25:00,22.42,22.43,22.39,22.43,64800.0,16.4636,16.4709,16.4416,16.4709,64800.0
2009-06-04 12:30:00,22.43,22.45,22.39,22.4,69200.0,16.4709,16.4856,16.4416,16.4489,69200.0
2009-06-04 12:35:00,22.41,22.46,22.4,22.42,53200.0,16.4562,16.493,16.4489,16.4636,53200.0
2009-06-04 12:40:00,22.41,22.46,22.41,22.46,23800.0,16.4562,16.493,16.4562,16.493,23800.0
2009-06-04 12:45:00,22.47,22.47,22.39,22.39,30200.0,16.5003,16.5003,16.4416,16.4416,30200.0
2009-06-04 12:50:00,22.39,22.41,22.38,22.38,6400.0,16.4416,16.4562,16.4342,16.4342,6400.0
2009-06-04 12:55:00,22.37,22.4,22.36,22.4,17000.0,16.4269,16.4489,16.4195,16.4489,17000.0
2009-06-04 13:00:00,22.41,22.42,22.39,22.41,23200.0,16.4562,16.4636,16.4416,16.4562,23200.0
2009-06-04 13:05:00,22.4,22.42,22.38,22.42,32400.0,16.4489,16.4636,16.4342,16.4636,32400.0
2009-06-04 13:10:00,22.42,22.44,22.42,22.43,20800.0,16.4636,16.4783,16.4636,16.4709,20800.0
2009-06-04 13:15:00,22.44,22.49,22.43,22.48,8800.0,16.4783,16.515,16.4709,16.5076,8800.0
2009-06-04 13:20:00,22.48,22.5,22.48,22.5,7800.0,16.5076,16.5223,16.5076,16.5223,7800.0
2009-06-04 13:25:00,22.49,22.5,22.48,22.48,5200.0,16.515,16.5223,16.5076,16.5076,5200.0
2009-06-04 13:30:00,22.48,22.54,22.47,22.54,46000.0,16.5076,16.5517,16.5003,16.5517,46000.0
2009-06-04 13:35:00,22.54,22.55,22.51,22.55,30400.0,16.5517,16.559,16.5297,16.559,30400.0
2009-06-04 13:40:00,22.55,22.59,22.55,22.55,19800.0,16.559,16.5884,16.559,16.559,19800.0
2009-06-04 13:45:00,22.55,22.59,22.55,22.59,9800.0,16.559,16.5884,16.559,16.5884,9800.0
2009-06-04 13:50:00,22.58,22.58,22.55,22.56,17800.0,16.5811,16.5811,16.559,16.5664,17800.0
2009-06-04 13:55:00,22.56,22.57,22.55,22.57,4400.0,16.5664,16.5737,16.559,16.5737,4400.0
2009-06-04 14:00:00,22.57,22.6,22.57,22.6,23000.0,16.5737,16.5958,16.5737,16.5958,23000.0
2009-06-04 14:05:00,22.6,22.63,22.59,22.61,16000.0,16.5958,16.6178,16.5884,16.6031,16000.0
2009-06-04 14:10:00,22.61,22.62,22.58,22.58,9800.0,16.6031,16.6105,16.5811,16.5811,9800.0
2009-06-04 14:15:00,22.58,22.62,22.58,22.61,11800.0,16.5811,16.6105,16.5811,16.6031,11800.0
2009-06-04 14:20:00,22.61,22.62,22.58,22.59,12400.0,16.6031,16.6105,16.5811,16.5884,12400.0
2009-06-04 14:25:00,22.6,22.61,22.56,22.56,18200.0,16.5958,16.6031,16.5664,16.5664,18200.0
2009-06-04 14:30:00,22.56,22.58,22.56,22.56,17400.0,16.5664,16.5811,16.5664,16.5664,17400.0
2009-06-04 14:35:00,22.56,22.56,22.49,22.49,23200.0,16.5664,16.5664,16.515,16.515,23200.0
2009-06-04 14:40:00,22.49,22.54,22.48,22.53,33000.0,16.515,16.5517,16.5076,16.5444,33000.0
2009-06-04 14:45:00,22.53,22.55,22.5,22.52,30400.0,16.5444,16.559,16.5223,16.537,30400.0
2009-06-04 14:50:00,22.51,22.55,22.48,22.48,22400.0,16.5297,16.559,16.5076,16.5076,22400.0
2009-06-04 14:55:00,22.49,22.5,22.47,22.47,12000.0,16.515,16.5223,16.5003,16.5003,12000.0
2009-06-04 15:00:00,22.47,22.47,22.42,22.43,23000.0,16.5003,16.5003,16.4636,16.4709,23000.0
2009-06-04 15:05:00,22.43,22.46,22.39,22.41,27600.0,16.4709,16.493,16.4416,16.4562,27600.0
2009-06-04 15:10:00,22.41,22.43,22.4,22.43,14000.0,16.4562,16.4709,16.4489,16.4709,14000.0
2009-06-04 15:15:00,22.42,22.43,22.4,22.43,10200.0,16.4636,16.4709,16.4489,16.4709,10200.0
2009-06-04 15:20:00,22.43,22.46,22.43,22.44,15200.0,16.4709,16.493,16.4709,16.4783,15200.0
2009-06-04 15:25:00,22.45,22.47,22.43,22.46,22800.0,16.4856,16.5003,16.4709,16.493,22800.0
2009-06-04 15:30:00,22.45,22.47,22.4,22.47,40800.0,16.4856,16.5003,16.4489,16.5003,40800.0
2009-06-04 15:35:00,22.46,22.47,22.43,22.45,33200.0,16.493,16.5003,16.4709,16.4856,33200.0
2009-06-04 15:40:00,22.46,22.47,22.38,22.42,71400.0,16.493,16.5003,16.4342,16.4636,71400.0
2009-06-04 15:45:00,22.42,22.49,22.4,22.42,68600.0,16.4636,16.515,16.4489,16.4636,68600.0
2009-06-04 15:50:00,22.43,22.52,22.4,22.42,74000.0,16.4709,16.537,16.4489,16.4636,74000.0
2009-06-04 15:55:00,22.43,22.52,22.43,22.5,152800.0,16.4709,16.537,16.4709,16.5223,152800.0
2009-06-05 09:30:00,22.93,22.99,22.8,22.86,82200.0,16.8381,16.8822,16.7426,16.7867,82200.0
2009-06-05 09:35:00,22.84,23.0,22.8,23.0,135800.0,16.772,16.8895,16.7426,16.8895,135800.0
2009-06-05 09:40:00,22.99,23.0,22.84,22.85,65000.0,16.8822,16.8895,16.772,16.7793,65000.0
2009-06-05 09:45:00,22.84,22.89,22.56,22.58,120600.0,16.772,16.8087,16.5664,16.5811,120600.0
2009-06-05 09:50:00,22.58,22.72,22.51,22.6,89200.0,16.5811,16.6839,16.5297,16.5958,89200.0
2009-06-05 09:55:00,22.61,22.66,22.5,22.57,56200.0,16.6031,16.6398,16.5223,16.5737,56200.0
2009-06-05 10:00:00,22.58,22.58,22.49,22.55,41400.0,16.5811,16.5811,16.515,16.559,41400.0
2009-06-05 10:05:00,22.54,22.54,22.32,22.34,73800.0,16.5517,16.5517,16.3902,16.4048,73800.0
2009-06-05 10:10:00,22.35,22.4,22.28,22.35,44600.0,16.4122,16.4489,16.3608,16.4122,44600.0
2009-06-05 10:15:00,22.36,22.45,22.33,22.43,47400.0,16.4195,16.4856,16.3975,16.4709,47400.0
2009-06-05 10:20:00,22.44,22.52,22.43,22.5,23000.0,16.4783,16.537,16.4709,16.5223,23000.0
2009-06-05 10:25:00,22.52,22.56,22.49,22.53,62400.0,16.537,16.5664,16.515,16.5444,62400.0
2009-06-05 10:30:00,22.52,22.64,22.49,22.58,46400.0,16.537,16.6251,16.515,16.5811,46400.0
2009-06-05 10:35:00,22.58,22.65,22.57,22.61,45200.0,16.5811,16.6325,16.5737,16.6031,45200.0
2009-06-05 10:40:00,22.61,22.71,22.61,22.7,41400.0,16.6031,16.6765,16.6031,16.6692,41400.0
2009-06-05 10:45:00,22.7,22.75,22.68,22.68,20200.0,16.6692,16.7059,16.6545,16.6545,20200.0
2009-06-05 10:50:00,22.69,22.7,22.63,22.64,24800.0,16.6619,16.6692,16.6178,16.6251,24800.0
2009-06-05 10:55:00,22.63,22.7,22.63,22.7,16400.0,16.6178,16.6692,16.6178,16.6692,16400.0
2009-06-05 11:00:00,22.7,22.74,22.65,22.73,41000.0,16.6692,16.6986,16.6325,16.6912,41000.0
2009-06-05 11:05:00,22.72,22.76,22.72,22.73,18800.0,16.6839,16.7133,16.6839,16.6912,18800.0
2009-06-05 11:10:00,22.72,22.72,22.65,22.66,34600.0,16.6839,16.6839,16.6325,16.6398,34600.0
2009-06-05 11:15:00,22.65,22.69,22.64,22.66,17400.0,16.6325,16.6619,16.6251,16.6398,17400.0
2009-06-05 11:20:00,22.66,22.7,22.61,22.63,19600.0,16.6398,16.6692,16.6031,16.6178,19600.0
2009-06-05 11:25:00,22.63,22.65,22.6,22.64,23200.0,16.6178,16.6325,16.5958,16.6251,23200.0
2009-06-05 11:30:00,22.64,22.64,22.57,22.58,21400.0,16.6251,16.6251,16.5737,16.5811,21400.0
2009-06-05 11:35:00,22.57,22.57,22.55,22.55,15400.0,16.5737,16.5737,16.559,16.559,15400.0
2009-06-05 11:40:00,22.55,22.59,22.51,22.59,22200.0,16.559,16.5884,16.5297,16.5884,22200.0
2009-06-05 11:45:00,22.59,22.61,22.54,22.56,26600.0,16.5884,16.6031,16.5517,16.5664,26600.0
2009-06-05 11:50:00,22.54,22.54,22.48,22.54,42000.0,16.5517,16.5517,16.5076,16.5517,42000.0
2009-06-05 11:55:00,22.53,22.59,22.53,22.56,23400.0,16.5444,16.5884,16.5444,16.5664,23400.0
2009-06-05 12:00:00,22.56,22.56,22.53,22.55,7600.0,16.5664,16.5664,16.5444,16.559,7600.0
2009-06-05 12:05:00,22.55,22.6,22.55,22.56,11400.0,16.559,16.5958,16.559,16.5664,11400.0
2009-06-05 12:10:00,22.56,22.57,22.51,22.54,14000.0,16.5664,16.5737,16.5297,16.5517,14000.0
2009-06-05 12:15:00,22.55,22.61,22.55,22.6,22000.0,16.559,16.6031,16.559,16.5958,22000.0
2009-06-05 12:20:00,22.6,22.65,22.58,22.65,20400.0,16.5958,16.6325,16.5811,16.6325,20400.0
2009-06-05 12:25:00,22.65,22.7,22.64,22.68,16600.0,16.6325,16.6692,16.6251,16.6545,16600.0
2009-06-05 12:30:00,22.67,22.68,22.59,22.59,28400.0,16.6472,16.6545,16.5884,16.5884,28400.0
2009-06-05 12:35:00,22.6,22.64,22.59,22.64,9000.0,16.5958,16.6251,16.5884,16.6251,9000.0
2009-06-05 12:40:00,22.64,22.64,22.61,22.64,9200.0,16.6251,16.6251,16.6031,16.6251,9200.0
2009-06-05 12:45:00,22.64,22.65,22.63,22.64,5400.0,16.6251,16.6325,16.6178,16.6251,5400.0
2009-06-05 12:50:00,22.64,22.7,22.64,22.68,52000.0,16.6251,16.6692,16.6251,16.6545,52000.0
2009-06-05 12:55:00,22.68,22.72,22.66,22.7,45200.0,16.6545,16.6839,16.6398,16.6692,45200.0
2009-06-05 13:00:00,22.71,22.71,22.69,22.7,19800.0,16.6765,16.6765,16.6619,16.6692,19800.0
2009-06-05 13:05:00,22.7,22.72,22.68,22.7,22800.0,16.6692,16.6839,16.6545,16.6692,22800.0
2009-06-05 13:10:00,22.69,22.72,22.61,22.65,52200.0,16.6619,16.6839,16.6031,16.6325,52200.0
2009-06-05 13:15:00,22.64,22.66,22.61,22.63,23800.0,16.6251,16.6398,16.6031,16.6178,23800.0
2009-06-05 13:20:00,22.61,22.65,22.6,22.64,48600.0,16.6031,16.6325,16.5958,16.6251,48600.0
2009-06-05 13:25:00,22.64,22.64,22.61,22.62,46000.0,16.6251,16.6251,16.6031,16.6105,46000.0
2009-06-05 13:30:00,22.61,22.62,22.6,22.6,7800.0,16.6031,16.6105,16.5958,16.5958,7800.0
2009-06-05 13:35:00,22.6,22.61,22.54,22.55,8400.0,16.5958,16.6031,16.5517,16.559,8400.0
2009-06-05 13:40:00,22.57,22.63,22.56,22.6,14400.0,16.5737,16.6178,16.5664,16.5958,14400.0
2009-06-05 13:45:00,22.6,22.61,22.58,22.6,11600.0,16.5958,16.6031,16.5811,16.5958,11600.0
2009-06-05 13:50:00,22.6,22.6,22.59,22.6,5800.0,16.5958,16.5958,16.5884,16.5958,5800.0
2009-06-05 13:55:00,22.6,22.6,22.5,22.53,22200.0,16.5958,16.5958,16.5223,16.5444,22200.0
2009-06-05 14:00:00,22.53,22.58,22.5,22.5,43800.0,16.5444,16.5811,16.5223,16.5223,43800.0
2009-06-05 14:05:00,22.5,22.51,22.43,22.44,54000.0,16.5223,16.5297,16.4709,16.4783,54000.0
2009-06-05 14:10:00,22.44,22.5,22.44,22.49,43200.0,16.4783,16.5223,16.4783,16.515,43200.0
2009-06-05 14:15:00,22.47,22.47,22.39,22.43,14800.0,16.5003,16.5003,16.4416,16.4709,14800.0
2009-06-05 14:20:00,22.41,22.42,22.38,22.41,22600.0,16.4562,16.4636,16.4342,16.4562,22600.0
2009-06-05 14:25:00,22.41,22.42,22.39,22.4,18800.0,16.4562,16.4636,16.4416,16.4489,18800.0
2009-06-05 14:30:00,22.4,22.41,22.36,22.36,48200.0,16.4489,16.4562,16.4195,16.4195,48200.0
2009-06-05 14:35:00,22.36,22.45,22.35,22.43,22200.0,16.4195,16.4856,16.4122,16.4709,22200.0
2009-06-05 14:40:00,22.42,22.49,22.42,22.46,28400.0,16.4636,16.515,16.4636,16.493,28400.0
2009-06-05 14:45:00,22.46,22.47,22.43,22.46,20200.0,16.493,16.5003,16.4709,16.493,20200.0
2009-06-05 14:50:00,22.47,22.49,22.45,22.48,19800.0,16.5003,16.515,16.4856,16.5076,19800.0
2009-06-05 14:55:00,22.48,22.5,22.45,22.46,26400.0,16.5076,16.5223,16.4856,16.493,26400.0
2009-06-05 15:00:00,22.46,22.48,22.41,22.47,32200.0,16.493,16.5076,16.4562,16.5003,32200.0
2009-06-05 15:05:00,22.45,22.52,22.45,22.47,54400.0,16.4856,16.537,16.4856,16.5003,54400.0
2009-06-05 15:10:00,22.46,22.5,22.46,22.47,43600.0,16.493,16.5223,16.493,16.5003,43600.0
2009-06-05 15:15:00,22.47,22.48,22.42,22.48,39600.0,16.5003,16.5076,16.4636,16.5076,39600.0
2009-06-05 15:20:00,22.48,22.49,22.42,22.47,48200.0,16.5076,16.515,16.4636,16.5003,48200.0
2009-06-05 15:25:00,22.47,22.47,22.41,22.41,46200.0,16.5003,16.5003,16.4562,16.4562,46200.0
2009-06-05 15:30:00,22.41,22.47,22.4,22.47,54000.0,16.4562,16.5003,16.4489,16.5003,54000.0
2009-06-05 15:35:00,22.48,22.54,22.48,22.53,70800.0,16.5076,16.5517,16.5076,16.5444,70800.0
2009-06-05 15:40:00,22.54,22.58,22.44,22.48,135000.0,16.5517,16.5811,16.4783,16.5076,135000.0
2009-06-05 15:45:00,22.48,22.51,22.36,22.38,94000.0,16.5076,16.5297,16.4195,16.4342,94000.0
2009-06-05 15:50:00,22.38,22.49,22.38,22.48,114800.0,16.4342,16.515,16.4342,16.5076,114800.0
2009-06-05 15:55:00,22.48,22.52,22.46,22.5,137200.0,16.5076,16.537,16.493,16.5223,137200.0
2009-06-08 09:30:00,22.43,22.5,22.22,22.22,38400.0,16.4709,16.5223,16.3167,16.3167,38400.0
2009-06-08 09:35:00,22.26,22.26,22.14,22.21,40600.0,16.3461,16.3461,16.258,16.3094,40600.0
2009-06-08 09:40:00,22.18,22.26,22.18,22.22,40400.0,16.2873,16.3461,16.2873,16.3167,40400.0
2009-06-08 09:45:00,22.22,22.23,22.18,22.22,34800.0,16.3167,16.3241,16.2873,16.3167,34800.0
2009-06-08 09:50:00,22.22,22.25,22.14,22.15,39800.0,16.3167,16.3388,16.258,16.2653,39800.0
2009-06-08 09:55:00,22.15,22.15,22.04,22.08,35400.0,16.2653,16.2653,16.1845,16.2139,35400.0
2009-06-08 10:00:00,22.06,22.07,22.0,22.04,40800.0,16.1992,16.2066,16.1552,16.1845,40800.0
2009-06-08 10:05:00,22.04,22.08,22.01,22.02,35800.0,16.1845,16.2139,16.1625,16.1699,35800.0
2009-06-08 10:10:00,22.03,22.03,21.98,21.98,36600.0,16.1772,16.1772,16.1405,16.1405,36600.0
2009-06-08 10:15:00,21.99,21.99,21.95,21.98,28400.0,16.1478,16.1478,16.1185,16.1405,28400.0
2009-06-08 10:20:00,21.98,21.98,21.94,21.95,13200.0,16.1405,16.1405,16.1111,16.1185,13200.0
2009-06-08 10:25:00,21.95,21.99,21.95,21.98,20800.0,16.1185,16.1478,16.1185,16.1405,20800.0
2009-06-08 10:30:00,21.99,22.07,21.98,22.06,19400.0,16.1478,16.2066,16.1405,16.1992,19400.0
2009-06-08 10:35:00,22.06,22.1,22.05,22.09,22000.0,16.1992,16.2286,16.1919,16.2213,22000.0
2009-06-08 10:40:00,22.1,22.15,22.08,22.11,21000.0,16.2286,16.2653,16.2139,16.2359,21000.0
2009-06-08 10:45:00,22.11,22.14,22.07,22.07,16000.0,16.2359,16.258,16.2066,16.2066,16000.0
2009-06-08 10:50:00,22.07,22.15,22.07,22.1,24200.0,16.2066,16.2653,16.2066,16.2286,24200.0
2009-06-08 10:55:00,22.1,22.11,22.04,22.07,16000.0,16.2286,16.2359,16.1845,16.2066,16000.0
2009-06-08 11:00:00,22.05,22.07,22.04,22.04,7600.0,16.1919,16.2066,16.1845,16.1845,7600.0
2009-06-08 11:05:00,22.02,22.04,21.99,21.99,14200.0,16.1699,16.1845,16.1478,16.1478,14200.0
2009-06-08 11:10:00,21.99,22.01,21.98,22.0,17600.0,16.1478,16.1625,16.1405,16.1552,17600.0
2009-06-08 11:15:00,22.0,22.03,22.0,22.01,12800.0,16.1552,16.1772,16.1552,16.1625,12800.0
2009-06-08 11:20:00,22.01,22.03,21.96,21.98,30400.0,16.1625,16.1772,16.1258,16.1405,30400.0
2009-06-08 11:25:00,21.98,21.98,21.93,21.96,23000.0,16.1405,16.1405,16.1038,16.1258,23000.0
2009-06-08 11:30:00,21.95,21.95,21.93,21.94,13800.0,16.1185,16.1185,16.1038,16.1111,13800.0
2009-06-08 11:35:00,21.94,21.95,21.9,21.92,28000.0,16.1111,16.1185,16.0817,16.0964,28000.0
2009-06-08 11:40:00,21.93,21.95,21.91,21.93,40600.0,16.1038,16.1185,16.0891,16.1038,40600.0
2009-06-08 11:45:00,21.93,21.93,21.85,21.86,30000.0,16.1038,16.1038,16.045,16.0524,30000.0
2009-06-08 11:50:00,21.86,21.87,21.83,21.85,21400.0,16.0524,16.0597,16.0303,16.045,21400.0
2009-06-08 11:55:00,21.85,21.86,21.82,21.84,67000.0,16.045,16.0524,16.023,16.0377,67000.0
2009-06-08 12:00:00,21.84,21.86,21.76,21.78,38200.0,16.0377,16.0524,15.9789,15.9936,38200.0
2009-06-08 12:05:00,21.77,21.78,21.75,21.76,23600.0,15.9863,15.9936,15.9716,15.9789,23600.0
2009-06-08 12:10:00,21.77,21.77,21.72,21.72,29000.0,15.9863,15.9863,15.9496,15.9496,29000.0
2009-06-08 12:15:00,21.72,21.74,21.7,21.73,25000.0,15.9496,15.9642,15.9349,15.9569,25000.0
2009-06-08 12:20:00,21.73,21.74,21.71,21.73,23800.0,15.9569,15.9642,15.9422,15.9569,23800.0
2009-06-08 12:25:00,21.74,21.8,21.74,21.77,30200.0,15.9642,16.0083,15.9642,15.9863,30200.0
2009-06-08 12:30:00,21.77,21.8,21.75,21.75,18800.0,15.9863,16.0083,15.9716,15.9716,18800.0
2009-06-08 12:35:00,21.75,21.8,21.75,21.79,16800.0,15.9716,16.0083,15.9716,16.001,16800.0
2009-06-08 12:40:00,21.78,21.81,21.78,21.8,11800.0,15.9936,16.0156,15.9936,16.0083,11800.0
2009-06-08 12:45:00,21.8,21.82,21.79,21.81,29000.0,16.0083,16.023,16.001,16.0156,29000.0
2009-06-08 12:50:00,21.82,21.84,21.77,21.77,49000.0,16.023,16.0377,15.9863,15.9863,49000.0
2009-06-08 12:55:00,21.78,21.8,21.77,21.79,16000.0,15.9936,16.0083,15.9863,16.001,16000.0
2009-06-08 13:00:00,21.79,21.84,21.78,21.83,24400.0,16.001,16.0377,15.9936,16.0303,24400.0
2009-06-08 13:05:00,21.84,21.86,21.82,21.82,29000.0,16.0377,16.0524,16.023,16.023,29000.0
2009-06-08 13:10:00,21.83,21.86,21.82,21.83,39200.0,16.0303,16.0524,16.023,16.0303,39200.0
2009-06-08 13:15:00,21.82,21.87,21.82,21.85,33600.0,16.023,16.0597,16.023,16.045,33600.0
2009-06-08 13:20:00,21.84,21.87,21.84,21.86,17200.0,16.0377,16.0597,16.0377,16.0524,17200.0
2009-06-08 13:25:00,21.86,21.86,21.81,21.84,207000.0,16.0524,16.0524,16.0156,16.0377,207000.0
2009-06-08 13:30:00,21.84,21.86,21.83,21.83,51000.0,16.0377,16.0524,16.0303,16.0303,51000.0
2009-06-08 13:35:00,21.83,21.85,21.83,21.83,24400.0,16.0303,16.045,16.0303,16.0303,24400.0
2009-06-08 13:40:00,21.83,21.87,21.83,21.87,40800.0,16.0303,16.0597,16.0303,16.0597,40800.0
2009-06-08 13:45:00,21.86,21.93,21.86,21.93,102800.0,16.0524,16.1038,16.0524,16.1038,102800.0
2009-06-08 13:50:00,21.93,21.93,21.91,21.91,29200.0,16.1038,16.1038,16.0891,16.0891,29200.0
2009-06-08 13:55:00,21.91,21.91,21.88,21.88,27000.0,16.0891,16.0891,16.0671,16.0671,27000.0
2009-06-08 14:00:00,21.89,21.89,21.86,21.89,14000.0,16.0744,16.0744,16.0524,16.0744,14000.0
2009-06-08 14:05:00,21.9,21.9,21.86,21.87,9400.0,16.0817,16.0817,16.0524,16.0597,9400.0
2009-06-08 14:10:00,21.88,21.91,21.88,21.9,20600.0,16.0671,16.0891,16.0671,16.0817,20600.0
2009-06-08 14:15:00,21.9,21.9,21.88,21.88,10600.0,16.0817,16.0817,16.0671,16.0671,10600.0
2009-06-08 14:20:00,21.89,21.89,21.86,21.89,19800.0,16.0744,16.0744,16.0524,16.0744,19800.0
2009-06-08 14:25:00,21.89,21.91,21.88,21.91,33200.0,16.0744,16.0891,16.0671,16.0891,33200.0
2009-06-08 14:30:00,21.92,21.95,21.91,21.91,45000.0,16.0964,16.1185,16.0891,16.0891,45000.0
2009-06-08 14:35:00,21.9,21.94,21.9,21.94,25200.0,16.0817,16.1111,16.0817,16.1111,25200.0
2009-06-08 14:40:00,21.93,21.94,21.93,21.93,43000.0,16.1038,16.1111,16.1038,16.1038,43000.0
2009-06-08 14:45:00,21.93,21.95,21.93,21.95,33000.0,16.1038,16.1185,16.1038,16.1185,33000.0
2009-06-08 14:50:00,21.95,21.99,21.91,21.91,37800.0,16.1185,16.1478,16.0891,16.0891,37800.0
2009-06-08 14:55:00,21.91,22.03,21.91,22.01,95600.0,16.0891,16.1772,16.0891,16.1625,95600.0
2009-06-08 15:00:00,22.01,22.05,22.0,22.02,43800.0,16.1625,16.1919,16.1552,16.1699,43800.0
2009-06-08 15:05:00,22.03,22.03,21.98,22.02,27000.0,16.1772,16.1772,16.1405,16.1699,27000.0
2009-06-08 15:10:00,22.02,22.03,21.99,21.99,37400.0,16.1699,16.1772,16.1478,16.1478,37400.0
2009-06-08 15:15:00,22.0,22.1,21.96,22.1,52000.0,16.1552,16.2286,16.1258,16.2286,52000.0
2009-06-08 15:20:00,22.09,22.23,22.09,22.17,114200.0,16.2213,16.3241,16.2213,16.28,114200.0
2009-06-08 15:25:00,22.17,22.21,22.17,22.18,43800.0,16.28,16.3094,16.28,16.2873,43800.0
2009-06-08 15:30:00,22.18,22.28,22.18,22.25,92800.0,16.2873,16.3608,16.2873,16.3388,92800.0
2009-06-08 15:35:00,22.26,22.32,22.21,22.21,80200.0,16.3461,16.3902,16.3094,16.3094,80200.0
2009-06-08 15:40:00,22.23,22.27,22.18,22.2,79800.0,16.3241,16.3534,16.2873,16.302,79800.0
2009-06-08 15:45:00,22.19,22.27,22.18,22.21,84800.0,16.2947,16.3534,16.2873,16.3094,84800.0
2009-06-08 15:50:00,22.22,22.24,22.14,22.19,88200.0,16.3167,16.3314,16.258,16.2947,88200.0
2009-06-08 15:55:00,22.19,22.23,22.17,22.17,140400.0,16.2947,16.3241,16.28,16.28,140400.0
2009-06-09 09:30:00,22.25,22.27,22.08,22.2,36800.0,16.3388,16.3534,16.2139,16.302,36800.0
2009-06-09 09:35:00,22.23,22.33,22.2,22.25,31600.0,16.3241,16.3975,16.302,16.3388,31600.0
2009-06-09 09:40:00,22.25,22.34,22.24,22.28,28200.0,16.3388,16.4048,16.3314,16.3608,28200.0
2009-06-09 09:45:00,22.29,22.35,22.26,22.34,42400.0,16.3681,16.4122,16.3461,16.4048,42400.0
2009-06-09 09:50:00,22.34,22.34,22.21,22.23,28200.0,16.4048,16.4048,16.3094,16.3241,28200.0
2009-06-09 09:55:00,22.24,22.24,22.09,22.11,21000.0,16.3314,16.3314,16.2213,16.2359,21000.0
2009-06-09 10:00:00,22.11,22.2,22.09,22.14,28000.0,16.2359,16.302,16.2213,16.258,28000.0
2009-06-09 10:05:00,22.13,22.21,22.13,22.2,24800.0,16.2506,16.3094,16.2506,16.302,24800.0
2009-06-09 10:10:00,22.19,22.27,22.18,22.23,24000.0,16.2947,16.3534,16.2873,16.3241,24000.0
2009-06-09 10:15:00,22.23,22.27,22.21,22.22,39600.0,16.3241,16.3534,16.3094,16.3167,39600.0
2009-06-09 10:20:00,22.22,22.26,22.18,22.24,71200.0,16.3167,16.3461,16.2873,16.3314,71200.0
2009-06-09 10:25:00,22.23,22.32,22.2,22.31,92000.0,16.3241,16.3902,16.302,16.3828,92000.0
2009-06-09 10:30:00,22.31,22.36,22.29,22.36,34000.0,16.3828,16.4195,16.3681,16.4195,34000.0
2009-06-09 10:35:00,22.35,22.35,22.32,22.34,16200.0,16.4122,16.4122,16.3902,16.4048,16200.0
2009-06-09 10:40:00,22.34,22.42,22.34,22.4,60800.0,16.4048,16.4636,16.4048,16.4489,60800.0
2009-06-09 10:45:00,22.39,22.42,22.38,22.38,45600.0,16.4416,16.4636,16.4342,16.4342,45600.0
2009-06-09 10:50:00,22.38,22.4,22.36,22.38,47600.0,16.4342,16.4489,16.4195,16.4342,47600.0
2009-06-09 10:55:00,22.37,22.42,22.37,22.4,24000.0,16.4269,16.4636,16.4269,16.4489,24000.0
2009-06-09 11:00:00,22.4,22.41,22.36,22.41,36800.0,16.4489,16.4562,16.4195,16.4562,36800.0
2009-06-09 11:05:00,22.41,22.47,22.4,22.46,60600.0,16.4562,16.5003,16.4489,16.493,60600.0
2009-06-09 11:10:00,22.47,22.5,22.42,22.43,61400.0,16.5003,16.5223,16.4636,16.4709,61400.0
2009-06-09 11:15:00,22.43,22.51,22.43,22.49,41000.0,16.4709,16.5297,16.4709,16.515,41000.0
2009-06-09 11:20:00,22.49,22.5,22.45,22.49,53200.0,16.515,16.5223,16.4856,16.515,53200.0
2009-06-09 11:25:00,22.49,22.56,22.49,22.54,38400.0,16.515,16.5664,16.515,16.5517,38400.0
2009-06-09 11:30:00,22.53,22.54,22.51,22.53,18800.0,16.5444,16.5517,16.5297,16.5444,18800.0
2009-06-09 11:35:00,22.53,22.53,22.5,22.5,17600.0,16.5444,16.5444,16.5223,16.5223,17600.0
2009-06-09 11:40:00,22.5,22.52,22.48,22.5,23600.0,16.5223,16.537,16.5076,16.5223,23600.0
2009-06-09 11:45:00,22.51,22.52,22.45,22.45,21000.0,16.5297,16.537,16.4856,16.4856,21000.0
2009-06-09 11:50:00,22.45,22.5,22.45,22.49,43000.0,16.4856,16.5223,16.4856,16.515,43000.0
2009-06-09 11:55:00,22.5,22.52,22.49,22.52,19800.0,16.5223,16.537,16.515,16.537,19800.0
2009-06-09 12:00:00,22.5,22.52,22.49,22.52,32400.0,16.5223,16.537,16.515,16.537,32400.0
2009-06-09 12:05:00,22.52,22.54,22.5,22.53,29000.0,16.537,16.5517,16.5223,16.5444,29000.0
2009-06-09 12:10:00,22.53,22.53,22.49,22.5,52600.0,16.5444,16.5444,16.515,16.5223,52600.0
2009-06-09 12:15:00,22.5,22.52,22.49,22.5,22000.0,16.5223,16.537,16.515,16.5223,22000.0
2009-06-09 12:20:00,22.5,22.57,22.5,22.57,25400.0,16.5223,16.5737,16.5223,16.5737,25400.0
2009-06-09 12:25:00,22.57,22.63,22.57,22.61,23800.0,16.5737,16.6178,16.5737,16.6031,23800.0
2009-06-09 12:30:00,22.61,22.65,22.61,22.62,35400.0,16.6031,16.6325,16.6031,16.6105,35400.0
2009-06-09 12:35:00,22.62,22.62,22.6,22.6,5400.0,16.6105,16.6105,16.5958,16.5958,5400.0
2009-06-09 12:40:00,22.6,22.6,22.53,22.53,24400.0,16.5958,16.5958,16.5444,16.5444,24400.0
2009-06-09 12:45:00,22.53,22.6,22.53,22.58,15000.0,16.5444,16.5958,16.5444,16.5811,15000.0
2009-06-09 12:50:00,22.58,22.6,22.58,22.59,24600.0,16.5811,16.5958,16.5811,16.5884,24600.0
2009-06-09 12:55:00,22.6,22.6,22.58,22.6,13800.0,16.5958,16.5958,16.5811,16.5958,13800.0
2009-06-09 13:00:00,22.6,22.64,22.59,22.61,31200.0,16.5958,16.6251,16.5884,16.6031,31200.0
2009-06-09 13:05:00,22.6,22.6,22.56,22.59,16200.0,16.5958,16.5958,16.5664,16.5884,16200.0
2009-06-09 13:10:00,22.59,22.59,22.5,22.54,27000.0,16.5884,16.5884,16.5223,16.5517,27000.0
2009-06-09 13:15:00,22.55,22.57,22.53,22.56,17600.0,16.559,16.5737,16.5444,16.5664,17600.0
2009-06-09 13:20:00,22.55,22.56,22.5,22.51,17000.0,16.559,16.5664,16.5223,16.5297,17000.0
2009-06-09 13:25:00,22.52,22.6,22.52,22.6,19600.0,16.537,16.5958,16.537,16.5958,19600.0
2009-06-09 13:30:00,22.6,22.6,22.56,22.58,51800.0,16.5958,16.5958,16.5664,16.5811,51800.0
2009-06-09 13:35:00,22.58,22.61,22.54,22.61,28000.0,16.5811,16.6031,16.5517,16.6031,28000.0
2009-06-09 13:40:00,22.6,22.61,22.57,22.57,21200.0,16.5958,16.6031,16.5737,16.5737,21200.0
2009-06-09 13:45:00,22.56,22.59,22.56,22.57,14200.0,16.5664,16.5884,16.5664,16.5737,14200.0
2009-06-09 13:50:00,22.57,22.6,22.57,22.59,13800.0,16.5737,16.5958,16.5737,16.5884,13800.0
2009-06-09 13:55:00,22.6,22.65,22.6,22.63,15400.0,16.5958,16.6325,16.5958,16.6178,15400.0
2009-06-09 14:00:00,22.63,22.65,22.63,22.64,21600.0,16.6178,16.6325,16.6178,16.6251,21600.0
2009-06-09 14:05:00,22.64,22.68,22.64,22.66,23000.0,16.6251,16.6545,16.6251,16.6398,23000.0
2009-06-09 14:10:00,22.66,22.7,22.64,22.69,18400.0,16.6398,16.6692,16.6251,16.6619,18400.0
2009-06-09 14:15:00,22.69,22.74,22.69,22.71,20000.0,16.6619,16.6986,16.6619,16.6765,20000.0
2009-06-09 14:20:00,22.72,22.73,22.7,22.72,26600.0,16.6839,16.6912,16.6692,16.6839,26600.0
2009-06-09 14:25:00,22.71,22.72,22.7,22.71,32600.0,16.6765,16.6839,16.6692,16.6765,32600.0
2009-06-09 14:30:00,22.71,22.78,22.71,22.76,32600.0,16.6765,16.7279,16.6765,16.7133,32600.0
2009-06-09 14:35:00,22.77,22.78,22.76,22.77,11400.0,16.7206,16.7279,16.7133,16.7206,11400.0
2009-06-09 14:40:00,22.76,22.83,22.75,22.76,27600.0,16.7133,16.7647,16.7059,16.7133,27600.0
2009-06-09 14:45:00,22.75,22.75,22.72,22.75,43600.0,16.7059,16.7059,16.6839,16.7059,43600.0
2009-06-09 14:50:00,22.75,22.77,22.74,22.75,19200.0,16.7059,16.7206,16.6986,16.7059,19200.0
2009-06-09 14:55:00,22.74,22.78,22.73,22.77,31000.0,16.6986,16.7279,16.6912,16.7206,31000.0
2009-06-09 15:00:00,22.78,22.82,22.74,22.74,38000.0,16.7279,16.7573,16.6986,16.6986,38000.0
2009-06-09 15:05:00,22.74,22.79,22.73,22.78,41000.0,16.6986,16.7353,16.6912,16.7279,41000.0
2009-06-09 15:10:00,22.78,22.78,22.73,22.75,23200.0,16.7279,16.7279,16.6912,16.7059,23200.0
2009-06-09 15:15:00,22.75,22.81,22.71,22.79,54200.0,16.7059,16.75,16.6765,16.7353,54200.0
2009-06-09 15:20:00,22.79,22.79,22.7,22.72,38600.0,16.7353,16.7353,16.6692,16.6839,38600.0
2009-06-09 15:25:00,22.72,22.8,22.72,22.78,65200.0,16.6839,16.7426,16.6839,16.7279,65200.0
2009-06-09 15:30:00,22.78,22.8,22.75,22.8,65800.0,16.7279,16.7426,16.7059,16.7426,65800.0
2009-06-09 15:35:00,22.79,22.85,22.79,22.83,72600.0,16.7353,16.7793,16.7353,16.7647,72600.0
2009-06-09 15:40:00,22.83,22.85,22.8,22.83,78000.0,16.7647,16.7793,16.7426,16.7647,78000.0
2009-06-09 15:45:00,22.84,22.84,22.75,22.79,89400.0,16.772,16.772,16.7059,16.7353,89400.0
2009-06-09 15:50:00,22.79,22.8,22.75,22.76,116600.0,16.7353,16.7426,16.7059,16.7133,116600.0
2009-06-09 15:55:00,22.76,22.79,22.74,22.74,121200.0,16.7133,16.7353,16.6986,16.6986,121200.0
2009-06-10 09:30:00,22.93,22.95,22.86,22.94,25000.0,16.8381,16.8528,16.7867,16.8454,25000.0
2009-06-10 09:35:00,22.93,22.94,22.86,22.92,28800.0,16.8381,16.8454,16.7867,16.8307,28800.0
2009-06-10 09:40:00,22.93,22.93,22.78,22.8,50600.0,16.8381,16.8381,16.7279,16.7426,50600.0
2009-06-10 09:45:00,22.8,22.8,22.71,22.73,57200.0,16.7426,16.7426,16.6765,16.6912,57200.0
2009-06-10 09:50:00,22.72,22.75,22.66,22.68,39600.0,16.6839,16.7059,16.6398,16.6545,39600.0
2009-06-10 09:55:00,22.68,22.81,22.68,22.81,35600.0,16.6545,16.75,16.6545,16.75,35600.0
2009-06-10 10:00:00,22.81,22.81,22.62,22.63,34000.0,16.75,16.75,16.6105,16.6178,34000.0
2009-06-10 10:05:00,22.63,22.64,22.57,22.6,41000.0,16.6178,16.6251,16.5737,16.5958,41000.0
2009-06-10 10:10:00,22.61,22.64,22.45,22.45,52800.0,16.6031,16.6251,16.4856,16.4856,52800.0
2009-06-10 10:15:00,22.45,22.48,22.42,22.47,80600.0,16.4856,16.5076,16.4636,16.5003,80600.0
2009-06-10 10:20:00,22.47,22.52,22.46,22.5,43400.0,16.5003,16.537,16.493,16.5223,43400.0
2009-06-10 10:25:00,22.5,22.54,22.5,22.52,36800.0,16.5223,16.5517,16.5223,16.537,36800.0
2009-06-10 10:30:00,22.52,22.53,22.47,22.5,43600.0,16.537,16.5444,16.5003,16.5223,43600.0
2009-06-10 10:35:00,22.48,22.5,22.45,22.45,40000.0,16.5076,16.5223,16.4856,16.4856,40000.0
2009-06-10 10:40:00,22.43,22.46,22.42,22.46,22600.0,16.4709,16.493,16.4636,16.493,22600.0
2009-06-10 10:45:00,22.44,22.44,22.38,22.4,38000.0,16.4783,16.4783,16.4342,16.4489,38000.0
2009-06-10 10:50:00,22.41,22.43,22.38,22.42,24800.0,16.4562,16.4709,16.4342,16.4636,24800.0
2009-06-10 10:55:00,22.43,22.48,22.43,22.48,17400.0,16.4709,16.5076,16.4709,16.5076,17400.0
2009-06-10 11:00:00,22.48,22.48,22.35,22.39,46400.0,16.5076,16.5076,16.4122,16.4416,46400.0
2009-06-10 11:05:00,22.39,22.47,22.39,22.41,34200.0,16.4416,16.5003,16.4416,16.4562,34200.0
2009-06-10 11:10:00,22.4,22.43,22.35,22.36,39200.0,16.4489,16.4709,16.4122,16.4195,39200.0
2009-06-10 11:15:00,22.36,22.36,22.33,22.35,23600.0,16.4195,16.4195,16.3975,16.4122,23600.0
2009-06-10 11:20:00,22.35,22.41,22.34,22.41,49600.0,16.4122,16.4562,16.4048,16.4562,49600.0
2009-06-10 11:25:00,22.41,22.49,22.4,22.48,25800.0,16.4562,16.515,16.4489,16.5076,25800.0
2009-06-10 11:30:00,22.48,22.49,22.45,22.46,38000.0,16.5076,16.515,16.4856,16.493,38000.0
2009-06-10 11:35:00,22.46,22.47,22.41,22.43,63200.0,16.493,16.5003,16.4562,16.4709,63200.0
2009-06-10 11:40:00,22.42,22.43,22.4,22.43,14000.0,16.4636,16.4709,16.4489,16.4709,14000.0
2009-06-10 11:45:00,22.44,22.45,22.42,22.44,12000.0,16.4783,16.4856,16.4636,16.4783,12000.0
2009-06-10 11:50:00,22.45,22.52,22.45,22.51,38000.0,16.4856,16.537,16.4856,16.5297,38000.0
2009-06-10 11:55:00,22.51,22.54,22.49,22.52,40800.0,16.5297,16.5517,16.515,16.537,40800.0
2009-06-10 12:00:00,22.51,22.57,22.47,22.53,26400.0,16.5297,16.5737,16.5003,16.5444,26400.0
2009-06-10 12:05:00,22.54,22.54,22.5,22.52,11000.0,16.5517,16.5517,16.5223,16.537,11000.0
2009-06-10 12:10:00,22.52,22.61,22.51,22.61,32600.0,16.537,16.6031,16.5297,16.6031,32600.0
2009-06-10 12:15:00,22.61,22.64,22.61,22.63,29200.0,16.6031,16.6251,16.6031,16.6178,29200.0
2009-06-10 12:20:00,22.64,22.65,22.57,22.57,18200.0,16.6251,16.6325,16.5737,16.5737,18200.0
2009-06-10 12:25:00,22.56,22.6,22.56,22.58,38400.0,16.5664,16.5958,16.5664,16.5811,38400.0
2009-06-10 12:30:00,22.58,22.58,22.53,22.54,23200.0,16.5811,16.5811,16.5444,16.5517,23200.0
2009-06-10 12:35:00,22.55,22.58,22.54,22.57,12200.0,16.559,16.5811,16.5517,16.5737,12200.0
2009-06-10 12:40:00,22.57,22.58,22.56,22.56,20400.0,16.5737,16.5811,16.5664,16.5664,20400.0
2009-06-10 12:45:00,22.56,22.56,22.5,22.51,27200.0,16.5664,16.5664,16.5223,16.5297,27200.0
2009-06-10 12:50:00,22.51,22.52,22.47,22.5,23200.0,16.5297,16.537,16.5003,16.5223,23200.0
2009-06-10 12:55:00,22.5,22.55,22.49,22.52,18000.0,16.5223,16.559,16.515,16.537,18000.0
2009-06-10 13:00:00,22.53,22.54,22.4,22.4,41200.0,16.5444,16.5517,16.4489,16.4489,41200.0
2009-06-10 13:05:00,22.39,22.41,22.35,22.36,30200.0,16.4416,16.4562,16.4122,16.4195,30200.0
2009-06-10 13:10:00,22.36,22.37,22.33,22.36,59200.0,16.4195,16.4269,16.3975,16.4195,59200.0
2009-06-10 13:15:00,22.35,22.36,22.35,22.36,48800.0,16.4122,16.4195,16.4122,16.4195,48800.0
2009-06-10 13:20:00,22.36,22.37,22.34,22.35,64600.0,16.4195,16.4269,16.4048,16.4122,64600.0
2009-06-10 13:25:00,22.36,22.36,22.3,22.32,94400.0,16.4195,16.4195,16.3755,16.3902,94400.0
2009-06-10 13:30:00,22.31,22.34,22.29,22.31,71800.0,16.3828,16.4048,16.3681,16.3828,71800.0
2009-06-10 13:35:00,22.32,22.32,22.22,22.22,88400.0,16.3902,16.3902,16.3167,16.3167,88400.0
2009-06-10 13:40:00,22.22,22.22,22.17,22.18,54000.0,16.3167,16.3167,16.28,16.2873,54000.0
2009-06-10 13:45:00,22.18,22.18,22.12,22.13,58600.0,16.2873,16.2873,16.2433,16.2506,58600.0
2009-06-10 13:50:00,22.13,22.24,22.13,22.2,94200.0,16.2506,16.3314,16.2506,16.302,94200.0
2009-06-10 13:55:00,22.21,22.25,22.2,22.25,57000.0,16.3094,16.3388,16.302,16.3388,57000.0
2009-06-10 14:00:00,22.24,22.25,22.14,22.21,66000.0,16.3314,16.3388,16.258,16.3094,66000.0
2009-06-10 14:05:00,22.21,22.23,22.15,22.22,40400.0,16.3094,16.3241,16.2653,16.3167,40400.0
2009-06-10 14:10:00,22.23,22.33,22.22,22.32,58600.0,16.3241,16.3975,16.3167,16.3902,58600.0
2009-06-10 14:15:00,22.32,22.33,22.29,22.33,20200.0,16.3902,16.3975,16.3681,16.3975,20200.0
2009-06-10 14:20:00,22.34,22.36,22.31,22.31,37800.0,16.4048,16.4195,16.3828,16.3828,37800.0
2009-06-10 14:25:00,22.31,22.36,22.3,22.34,26600.0,16.3828,16.4195,16.3755,16.4048,26600.0
2009-06-10 14:30:00,22.33,22.33,22.27,22.31,34400.0,16.3975,16.3975,16.3534,16.3828,34400.0
2009-06-10 14:35:00,22.31,22.4,22.31,22.38,33200.0,16.3828,16.4489,16.3828,16.4342,33200.0
2009-06-10 14:40:00,22.38,22.4,22.36,22.39,26000.0,16.4342,16.4489,16.4195,16.4416,26000.0
2009-06-10 14:45:00,22.4,22.43,22.4,22.43,30000.0,16.4489,16.4709,16.4489,16.4709,30000.0
2009-06-10 14:50:00,22.43,22.46,22.38,22.43,46200.0,16.4709,16.493,16.4342,16.4709,46200.0
2009-06-10 14:55:00,22.43,22.47,22.43,22.45,30200.0,16.4709,16.5003,16.4709,16.4856,30200.0
2009-06-10 15:00:00,22.45,22.46,22.42,22.45,32400.0,16.4856,16.493,16.4636,16.4856,32400.0
2009-06-10 15:05:00,22.45,22.46,22.38,22.39,34200.0,16.4856,16.493,16.4342,16.4416,34200.0
2009-06-10 15:10:00,22.38,22.4,22.36,22.38,37600.0,16.4342,16.4489,16.4195,16.4342,37600.0
2009-06-10 15:15:00,22.39,22.41,22.36,22.38,45600.0,16.4416,16.4562,16.4195,16.4342,45600.0
2009-06-10 15:20:00,22.38,22.45,22.38,22.42,52400.0,16.4342,16.4856,16.4342,16.4636,52400.0
2009-06-10 15:25:00,22.42,22.43,22.36,22.39,50600.0,16.4636,16.4709,16.4195,16.4416,50600.0
2009-06-10 15:30:00,22.39,22.49,22.39,22.46,83600.0,16.4416,16.515,16.4416,16.493,83600.0
2009-06-10 15:35:00,22.46,22.53,22.46,22.52,82200.0,16.493,16.5444,16.493,16.537,82200.0
2009-06-10 15:40:00,22.52,22.59,22.47,22.57,95400.0,16.537,16.5884,16.5003,16.5737,95400.0
2009-06-10 15:45:00,22.58,22.61,22.56,22.61,78200.0,16.5811,16.6031,16.5664,16.6031,78200.0
2009-06-10 15:50:00,22.6,22.62,22.51,22.61,86200.0,16.5958,16.6105,16.5297,16.6031,86200.0
2009-06-10 15:55:00,22.61,22.63,22.58,22.62,126800.0,16.6031,16.6178,16.5811,16.6105,126800.0
2009-06-11 09:30:00,22.68,22.82,22.67,22.79,25200.0,16.6545,16.7573,16.6472,16.7353,25200.0
2009-06-11 09:35:00,22.79,22.83,22.71,22.77,29600.0,16.7353,16.7647,16.6765,16.7206,29600.0
2009-06-11 09:40:00,22.77,22.81,22.73,22.79,20800.0,16.7206,16.75,16.6912,16.7353,20800.0
2009-06-11 09:45:00,22.81,22.98,22.81,22.92,44000.0,16.75,16.8748,16.75,16.8307,44000.0
2009-06-11 09:50:00,22.92,22.96,22.91,22.95,9600.0,16.8307,16.8601,16.8234,16.8528,9600.0
2009-06-11 09:55:00,22.95,22.95,22.91,22.92,18600.0,16.8528,16.8528,16.8234,16.8307,18600.0
2009-06-11 10:00:00,22.93,22.94,22.86,22.86,19800.0,16.8381,16.8454,16.7867,16.7867,19800.0
2009-06-11 10:05:00,22.87,22.92,22.85,22.89,19200.0,16.794,16.8307,16.7793,16.8087,19200.0
2009-06-11 10:10:00,22.9,22.95,22.89,22.94,14800.0,16.8161,16.8528,16.8087,16.8454,14800.0
2009-06-11 10:15:00,22.94,23.02,22.93,22.97,41400.0,16.8454,16.9042,16.8381,16.8675,41400.0
2009-06-11 10:20:00,22.97,23.0,22.91,22.93,33000.0,16.8675,16.8895,16.8234,16.8381,33000.0
2009-06-11 10:25:00,22.93,22.93,22.88,22.9,18800.0,16.8381,16.8381,16.8014,16.8161,18800.0
2009-06-11 10:30:00,22.9,22.93,22.84,22.85,22000.0,16.8161,16.8381,16.772,16.7793,22000.0
2009-06-11 10:35:00,22.86,22.89,22.83,22.89,14000.0,16.7867,16.8087,16.7647,16.8087,14000.0
2009-06-11 10:40:00,22.89,22.92,22.88,22.9,21000.0,16.8087,16.8307,16.8014,16.8161,21000.0
2009-06-11 10:45:00,22.89,22.94,22.89,22.94,13400.0,16.8087,16.8454,16.8087,16.8454,13400.0
2009-06-11 10:50:00,22.94,22.95,22.89,22.9,12000.0,16.8454,16.8528,16.8087,16.8161,12000.0
2009-06-11 10:55:00,22.89,22.89,22.8,22.8,18400.0,16.8087,16.8087,16.7426,16.7426,18400.0
2009-06-11 11:00:00,22.79,22.79,22.74,22.78,13400.0,16.7353,16.7353,16.6986,16.7279,13400.0
2009-06-11 11:05:00,22.79,22.82,22.74,22.75,13400.0,16.7353,16.7573,16.6986,16.7059,13400.0
2009-06-11 11:10:00,22.75,22.78,22.74,22.78,21400.0,16.7059,16.7279,16.6986,16.7279,21400.0
2009-06-11 11:15:00,22.76,22.84,22.75,22.83,19200.0,16.7133,16.772,16.7059,16.7647,19200.0
2009-06-11 11:20:00,22.83,22.85,22.8,22.85,22000.0,16.7647,16.7793,16.7426,16.7793,22000.0
2009-06-11 11:25:00,22.84,22.86,22.82,22.84,30600.0,16.772,16.7867,16.7573,16.772,30600.0
2009-06-11 11:30:00,22.84,22.84,22.8,22.81,16000.0,16.772,16.772,16.7426,16.75,16000.0
2009-06-11 11:35:00,22.81,22.83,22.81,22.82,11400.0,16.75,16.7647,16.75,16.7573,11400.0
2009-06-11 11:40:00,22.82,22.85,22.77,22.85,29400.0,16.7573,16.7793,16.7206,16.7793,29400.0
2009-06-11 11:45:00,22.85,22.93,22.85,22.9,32000.0,16.7793,16.8381,16.7793,16.8161,32000.0
2009-06-11 11:50:00,22.9,22.96,22.9,22.96,32400.0,16.8161,16.8601,16.8161,16.8601,32400.0
2009-06-11 11:55:00,22.97,22.98,22.94,22.96,12600.0,16.8675,16.8748,16.8454,16.8601,12600.0
2009-06-11 12:00:00,22.96,22.96,22.93,22.95,20600.0,16.8601,16.8601,16.8381,16.8528,20600.0
2009-06-11 12:05:00,22.94,22.95,22.91,22.92,35600.0,16.8454,16.8528,16.8234,16.8307,35600.0
2009-06-11 12:10:00,22.93,22.93,22.87,22.9,22200.0,16.8381,16.8381,16.794,16.8161,22200.0
2009-06-11 12:15:00,22.9,22.9,22.88,22.89,11000.0,16.8161,16.8161,16.8014,16.8087,11000.0
2009-06-11 12:20:00,22.9,22.94,22.89,22.93,29000.0,16.8161,16.8454,16.8087,16.8381,29000.0
2009-06-11 12:25:00,22.93,22.93,22.84,22.84,31200.0,16.8381,16.8381,16.772,16.772,31200.0
2009-06-11 12:30:00,22.85,22.91,22.85,22.91,16400.0,16.7793,16.8234,16.7793,16.8234,16400.0
2009-06-11 12:35:00,22.91,22.91,22.88,22.9,18800.0,16.8234,16.8234,16.8014,16.8161,18800.0
2009-06-11 12:40:00,22.9,22.91,22.88,22.9,19200.0,16.8161,16.8234,16.8014,16.8161,19200.0
2009-06-11 12:45:00,22.91,22.92,22.89,22.9,19400.0,16.8234,16.8307,16.8087,16.8161,19400.0
2009-06-11 12:50:00,22.89,22.91,22.86,22.9,18800.0,16.8087,16.8234,16.7867,16.8161,18800.0
2009-06-11 12:55:00,22.92,22.94,22.91,22.93,30800.0,16.8307,16.8454,16.8234,16.8381,30800.0
2009-06-11 13:00:00,22.93,23.0,22.93,22.96,21200.0,16.8381,16.8895,16.8381,16.8601,21200.0
2009-06-11 13:05:00,22.96,22.96,22.91,22.91,16000.0,16.8601,16.8601,16.8234,16.8234,16000.0
2009-06-11 13:10:00,22.92,22.96,22.91,22.94,15400.0,16.8307,16.8601,16.8234,16.8454,15400.0
2009-06-11 13:15:00,22.93,22.96,22.92,22.96,21600.0,16.8381,16.8601,16.8307,16.8601,21600.0
2009-06-11 13:20:00,22.95,23.0,22.93,22.99,41200.0,16.8528,16.8895,16.8381,16.8822,41200.0
2009-06-11 13:25:00,22.99,23.0,22.96,22.99,31200.0,16.8822,16.8895,16.8601,16.8822,31200.0
2009-06-11 13:30:00,23.0,23.03,22.96,23.0,43400.0,16.8895,16.9115,16.8601,16.8895,43400.0
2009-06-11 13:35:00,23.0,23.0,22.95,22.96,40400.0,16.8895,16.8895,16.8528,16.8601,40400.0
2009-06-11 13:40:00,22.96,22.97,22.93,22.95,17400.0,16.8601,16.8675,16.8381,16.8528,17400.0
2009-06-11 13:45:00,22.95,22.97,22.93,22.95,27600.0,16.8528,16.8675,16.8381,16.8528,27600.0
2009-06-11 13:50:00,22.95,22.96,22.93,22.93,22400.0,16.8528,16.8601,16.8381,16.8381,22400.0
2009-06-11 13:55:00,22.96,22.96,22.92,22.93,27400.0,16.8601,16.8601,16.8307,16.8381,27400.0
2009-06-11 14:00:00,22.93,22.93,22.88,22.89,29200.0,16.8381,16.8381,16.8014,16.8087,29200.0
2009-06-11 14:05:00,22.9,22.91,22.86,22.86,18400.0,16.8161,16.8234,16.7867,16.7867,18400.0
2009-06-11 14:10:00,22.86,22.91,22.83,22.86,26000.0,16.7867,16.8234,16.7647,16.7867,26000.0
2009-06-11 14:15:00,22.87,22.9,22.86,22.9,27000.0,16.794,16.8161,16.7867,16.8161,27000.0
2009-06-11 14:20:00,22.89,22.91,22.87,22.89,24000.0,16.8087,16.8234,16.794,16.8087,24000.0
2009-06-11 14:25:00,22.89,22.92,22.89,22.9,12200.0,16.8087,16.8307,16.8087,16.8161,12200.0
2009-06-11 14:30:00,22.91,22.92,22.87,22.87,56200.0,16.8234,16.8307,16.794,16.794,56200.0
2009-06-11 14:35:00,22.88,22.88,22.79,22.83,59600.0,16.8014,16.8014,16.7353,16.7647,59600.0
2009-06-11 14:40:00,22.82,22.82,22.76,22.77,33400.0,16.7573,16.7573,16.7133,16.7206,33400.0
2009-06-11 14:45:00,22.78,22.82,22.75,22.75,42600.0,16.7279,16.7573,16.7059,16.7059,42600.0
2009-06-11 14:50:00,22.75,22.8,22.72,22.78,30400.0,16.7059,16.7426,16.6839,16.7279,30400.0
2009-06-11 14:55:00,22.78,22.85,22.78,22.83,45600.0,16.7279,16.7793,16.7279,16.7647,45600.0
2009-06-11 15:00:00,22.84,22.86,22.79,22.82,32600.0,16.772,16.7867,16.7353,16.7573,32600.0
2009-06-11 15:05:00,22.8,22.9,22.8,22.88,42600.0,16.7426,16.8161,16.7426,16.8014,42600.0
2009-06-11 15:10:00,22.88,22.88,22.83,22.86,19200.0,16.8014,16.8014,16.7647,16.7867,19200.0
2009-06-11 15:15:00,22.85,22.9,22.85,22.86,25800.0,16.7793,16.8161,16.7793,16.7867,25800.0
2009-06-11 15:20:00,22.86,22.86,22.8,22.86,35600.0,16.7867,16.7867,16.7426,16.7867,35600.0
2009-06-11 15:25:00,22.86,22.88,22.81,22.82,18800.0,16.7867,16.8014,16.75,16.7573,18800.0
2009-06-11 15:30:00,22.81,22.81,22.66,22.76,65800.0,16.75,16.75,16.6398,16.7133,65800.0
2009-06-11 15:35:00,22.76,22.84,22.75,22.82,40400.0,16.7133,16.772,16.7059,16.7573,40400.0
2009-06-11 15:40:00,22.81,22.85,22.77,22.78,60800.0,16.75,16.7793,16.7206,16.7279,60800.0
2009-06-11 15:45:00,22.78,22.87,22.78,22.8,64600.0,16.7279,16.794,16.7279,16.7426,64600.0
2009-06-11 15:50:00,22.8,22.85,22.77,22.78,65200.0,16.7426,16.7793,16.7206,16.7279,65200.0
2009-06-11 15:55:00,22.78,22.78,22.65,22.7,138800.0,16.7279,16.7279,16.6325,16.6692,138800.0
2009-06-12 09:30:00,22.88,22.88,22.75,22.84,67000.0,16.8014,16.8014,16.7059,16.772,67000.0
2009-06-12 09:35:00,22.82,22.83,22.59,22.61,103400.0,16.7573,16.7647,16.5884,16.6031,103400.0
2009-06-12 09:40:00,22.61,22.63,22.56,22.6,91400.0,16.6031,16.6178,16.5664,16.5958,91400.0
2009-06-12 09:45:00,22.6,22.73,22.59,22.71,36400.0,16.5958,16.6912,16.5884,16.6765,36400.0
2009-06-12 09:50:00,22.72,22.75,22.71,22.72,79600.0,16.6839,16.7059,16.6765,16.6839,79600.0
2009-06-12 09:55:00,22.72,22.73,22.6,22.67,96200.0,16.6839,16.6912,16.5958,16.6472,96200.0
2009-06-12 10:00:00,22.67,22.67,22.51,22.52,69000.0,16.6472,16.6472,16.5297,16.537,69000.0
2009-06-12 10:05:00,22.53,22.54,22.5,22.5,70000.0,16.5444,16.5517,16.5223,16.5223,70000.0
2009-06-12 10:10:00,22.5,22.55,22.48,22.51,126000.0,16.5223,16.559,16.5076,16.5297,126000.0
2009-06-12 10:15:00,22.51,22.53,22.48,22.48,113000.0,16.5297,16.5444,16.5076,16.5076,113000.0
2009-06-12 10:20:00,22.48,22.58,22.48,22.5,132400.0,16.5076,16.5811,16.5076,16.5223,132400.0
2009-06-12 10:25:00,22.5,22.53,22.48,22.49,92800.0,16.5223,16.5444,16.5076,16.515,92800.0
2009-06-12 10:30:00,22.49,22.51,22.47,22.51,49400.0,16.515,16.5297,16.5003,16.5297,49400.0
2009-06-12 10:35:00,22.5,22.58,22.5,22.58,84400.0,16.5223,16.5811,16.5223,16.5811,84400.0
2009-06-12 10:40:00,22.56,22.61,22.55,22.58,98200.0,16.5664,16.6031,16.559,16.5811,98200.0
2009-06-12 10:45:00,22.57,22.64,22.56,22.61,83600.0,16.5737,16.6251,16.5664,16.6031,83600.0
2009-06-12 10:50:00,22.63,22.65,22.61,22.64,42000.0,16.6178,16.6325,16.6031,16.6251,42000.0
2009-06-12 10:55:00,22.65,22.66,22.61,22.61,52000.0,16.6325,16.6398,16.6031,16.6031,52000.0
2009-06-12 11:00:00,22.61,22.64,22.61,22.61,44800.0,16.6031,16.6251,16.6031,16.6031,44800.0
2009-06-12 11:05:00,22.61,22.63,22.55,22.56,37400.0,16.6031,16.6178,16.559,16.5664,37400.0
2009-06-12 11:10:00,22.56,22.59,22.55,22.55,49800.0,16.5664,16.5884,16.559,16.559,49800.0
2009-06-12 11:15:00,22.55,22.55,22.5,22.51,37800.0,16.559,16.559,16.5223,16.5297,37800.0
2009-06-12 11:20:00,22.52,22.53,22.5,22.52,18200.0,16.537,16.5444,16.5223,16.537,18200.0
2009-06-12 11:25:00,22.53,22.55,22.51,22.54,27000.0,16.5444,16.559,16.5297,16.5517,27000.0
2009-06-12 11:30:00,22.55,22.61,22.54,22.61,15400.0,16.559,16.6031,16.5517,16.6031,15400.0
2009-06-12 11:35:00,22.61,22.63,22.59,22.63,34200.0,16.6031,16.6178,16.5884,16.6178,34200.0
2009-06-12 11:40:00,22.62,22.64,22.53,22.54,24400.0,16.6105,16.6251,16.5444,16.5517,24400.0
2009-06-12 11:45:00,22.54,22.58,22.5,22.54,32200.0,16.5517,16.5811,16.5223,16.5517,32200.0
2009-06-12 11:50:00,22.54,22.55,22.51,22.51,21800.0,16.5517,16.559,16.5297,16.5297,21800.0
2009-06-12 11:55:00,22.5,22.53,22.5,22.5,24000.0,16.5223,16.5444,16.5223,16.5223,24000.0
2009-06-12 12:00:00,22.5,22.53,22.5,22.5,27200.0,16.5223,16.5444,16.5223,16.5223,27200.0
2009-06-12 12:05:00,22.5,22.51,22.47,22.49,62400.0,16.5223,16.5297,16.5003,16.515,62400.0
2009-06-12 12:10:00,22.49,22.5,22.49,22.5,17200.0,16.515,16.5223,16.515,16.5223,17200.0
2009-06-12 12:15:00,22.49,22.5,22.49,22.5,20200.0,16.515,16.5223,16.515,16.5223,20200.0
2009-06-12 12:20:00,22.49,22.5,22.46,22.48,36800.0,16.515,16.5223,16.493,16.5076,36800.0
2009-06-12 12:25:00,22.47,22.5,22.47,22.49,11800.0,16.5003,16.5223,16.5003,16.515,11800.0
2009-06-12 12:30:00,22.49,22.5,22.48,22.5,21200.0,16.515,16.5223,16.5076,16.5223,21200.0
2009-06-12 12:35:00,22.5,22.51,22.44,22.46,53000.0,16.5223,16.5297,16.4783,16.493,53000.0
2009-06-12 12:40:00,22.45,22.48,22.45,22.48,16400.0,16.4856,16.5076,16.4856,16.5076,16400.0
2009-06-12 12:45:00,22.48,22.52,22.48,22.5,45400.0,16.5076,16.537,16.5076,16.5223,45400.0
2009-06-12 12:50:00,22.49,22.49,22.46,22.48,18600.0,16.515,16.515,16.493,16.5076,18600.0
2009-06-12 12:55:00,22.48,22.52,22.46,22.5,47400.0,16.5076,16.537,16.493,16.5223,47400.0
2009-06-12 13:00:00,22.5,22.51,22.49,22.5,41800.0,16.5223,16.5297,16.515,16.5223,41800.0
2009-06-12 13:05:00,22.5,22.5,22.45,22.47,59000.0,16.5223,16.5223,16.4856,16.5003,59000.0
2009-06-12 13:10:00,22.48,22.5,22.48,22.5,12200.0,16.5076,16.5223,16.5076,16.5223,12200.0
2009-06-12 13:15:00,22.5,22.51,22.49,22.49,42200.0,16.5223,16.5297,16.515,16.515,42200.0
2009-06-12 13:20:00,22.5,22.5,22.48,22.5,23600.0,16.5223,16.5223,16.5076,16.5223,23600.0
2009-06-12 13:25:00,22.49,22.5,22.49,22.5,9000.0,16.515,16.5223,16.515,16.5223,9000.0
2009-06-12 13:30:00,22.5,22.5,22.48,22.5,16400.0,16.5223,16.5223,16.5076,16.5223,16400.0
2009-06-12 13:35:00,22.5,22.52,22.48,22.49,39800.0,16.5223,16.537,16.5076,16.515,39800.0
2009-06-12 13:40:00,22.49,22.5,22.48,22.49,20000.0,16.515,16.5223,16.5076,16.515,20000.0
2009-06-12 13:45:00,22.49,22.51,22.49,22.5,20400.0,16.515,16.5297,16.515,16.5223,20400.0
2009-06-12 13:50:00,22.5,22.55,22.5,22.55,46000.0,16.5223,16.559,16.5223,16.559,46000.0
2009-06-12 13:55:00,22.55,22.57,22.54,22.56,20800.0,16.559,16.5737,16.5517,16.5664,20800.0
2009-06-12 14:00:00,22.56,22.57,22.5,22.5,39800.0,16.5664,16.5737,16.5223,16.5223,39800.0
2009-06-12 14:05:00,22.51,22.51,22.48,22.49,36000.0,16.5297,16.5297,16.5076,16.515,36000.0
2009-06-12 14:10:00,22.49,22.5,22.48,22.49,28800.0,16.515,16.5223,16.5076,16.515,28800.0
2009-06-12 14:15:00,22.48,22.51,22.48,22.49,38000.0,16.5076,16.5297,16.5076,16.515,38000.0
2009-06-12 14:20:00,22.49,22.52,22.48,22.49,38800.0,16.515,16.537,16.5076,16.515,38800.0
2009-06-12 14:25:00,22.49,22.53,22.45,22.52,55600.0,16.515,16.5444,16.4856,16.537,55600.0
2009-06-12 14:30:00,22.53,22.61,22.52,22.6,63200.0,16.5444,16.6031,16.537,16.5958,63200.0
2009-06-12 14:35:00,22.59,22.63,22.55,22.56,127000.0,16.5884,16.6178,16.559,16.5664,127000.0
2009-06-12 14:40:00,22.55,22.7,22.55,22.65,73200.0,16.559,16.6692,16.559,16.6325,73200.0
2009-06-12 14:45:00,22.65,22.68,22.61,22.61,86000.0,16.6325,16.6545,16.6031,16.6031,86000.0
2009-06-12 14:50:00,22.61,22.64,22.6,22.63,29200.0,16.6031,16.6251,16.5958,16.6178,29200.0
2009-06-12 14:55:00,22.63,22.64,22.61,22.63,42200.0,16.6178,16.6251,16.6031,16.6178,42200.0
2009-06-12 15:00:00,22.63,22.66,22.63,22.65,36400.0,16.6178,16.6398,16.6178,16.6325,36400.0
2009-06-12 15:05:00,22.66,22.68,22.62,22.63,40400.0,16.6398,16.6545,16.6105,16.6178,40400.0
2009-06-12 15:10:00,22.63,22.65,22.61,22.63,50200.0,16.6178,16.6325,16.6031,16.6178,50200.0
2009-06-12 15:15:00,22.63,22.64,22.61,22.64,31000.0,16.6178,16.6251,16.6031,16.6251,31000.0
2009-06-12 15:20:00,22.64,22.64,22.6,22.6,35200.0,16.6251,16.6251,16.5958,16.5958,35200.0
2009-06-12 15:25:00,22.6,22.63,22.58,22.63,53200.0,16.5958,16.6178,16.5811,16.6178,53200.0
2009-06-12 15:30:00,22.63,22.64,22.6,22.62,66200.0,16.6178,16.6251,16.5958,16.6105,66200.0
2009-06-12 15:35:00,22.61,22.61,22.5,22.5,81800.0,16.6031,16.6031,16.5223,16.5223,81800.0
2009-06-12 15:40:00,22.51,22.55,22.5,22.52,81400.0,16.5297,16.559,16.5223,16.537,81400.0
2009-06-12 15:45:00,22.52,22.53,22.47,22.52,86000.0,16.537,16.5444,16.5003,16.537,86000.0
2009-06-12 15:50:00,22.52,22.55,22.49,22.5,104000.0,16.537,16.559,16.515,16.5223,104000.0
2009-06-12 15:55:00,22.51,22.56,22.5,22.55,165800.0,16.5297,16.5664,16.5223,16.559,165800.0
2009-06-15 09:30:00,22.47,22.47,22.36,22.38,45400.0,16.5003,16.5003,16.4195,16.4342,45400.0
2009-06-15 09:35:00,22.39,22.4,22.32,22.34,42600.0,16.4416,16.4489,16.3902,16.4048,42600.0
2009-06-15 09:40:00,22.32,22.34,22.18,22.18,42400.0,16.3902,16.4048,16.2873,16.2873,42400.0
2009-06-15 09:45:00,22.18,22.19,22.09,22.1,41200.0,16.2873,16.2947,16.2213,16.2286,41200.0
2009-06-15 09:50:00,22.09,22.15,22.07,22.14,45000.0,16.2213,16.2653,16.2066,16.258,45000.0
2009-06-15 09:55:00,22.14,22.18,22.11,22.17,81000.0,16.258,16.2873,16.2359,16.28,81000.0
2009-06-15 10:00:00,22.16,22.17,22.13,22.13,52800.0,16.2727,16.28,16.2506,16.2506,52800.0
2009-06-15 10:05:00,22.13,22.18,22.11,22.17,29800.0,16.2506,16.2873,16.2359,16.28,29800.0
2009-06-15 10:10:00,22.17,22.2,22.15,22.15,27000.0,16.28,16.302,16.2653,16.2653,27000.0
2009-06-15 10:15:00,22.14,22.18,22.11,22.11,28800.0,16.258,16.2873,16.2359,16.2359,28800.0
2009-06-15 10:20:00,22.11,22.14,22.09,22.09,42200.0,16.2359,16.258,16.2213,16.2213,42200.0
2009-06-15 10:25:00,22.09,22.11,22.05,22.06,33400.0,16.2213,16.2359,16.1919,16.1992,33400.0
2009-06-15 10:30:00,22.05,22.06,22.0,22.0,49200.0,16.1919,16.1992,16.1552,16.1552,49200.0
2009-06-15 10:35:00,22.0,22.0,21.94,21.96,39600.0,16.1552,16.1552,16.1111,16.1258,39600.0
2009-06-15 10:40:00,21.95,21.97,21.91,21.92,38600.0,16.1185,16.1331,16.0891,16.0964,38600.0
2009-06-15 10:45:00,21.93,22.0,21.93,22.0,24600.0,16.1038,16.1552,16.1038,16.1552,24600.0
2009-06-15 10:50:00,21.99,22.07,21.98,22.07,16200.0,16.1478,16.2066,16.1405,16.2066,16200.0
2009-06-15 10:55:00,22.07,22.08,22.06,22.06,6600.0,16.2066,16.2139,16.1992,16.1992,6600.0
2009-06-15 11:00:00,22.06,22.06,21.99,21.99,14800.0,16.1992,16.1992,16.1478,16.1478,14800.0
2009-06-15 11:05:00,21.99,21.99,21.92,21.92,25000.0,16.1478,16.1478,16.0964,16.0964,25000.0
2009-06-15 11:10:00,21.92,21.97,21.92,21.97,20800.0,16.0964,16.1331,16.0964,16.1331,20800.0
2009-06-15 11:15:00,21.96,21.97,21.93,21.95,18400.0,16.1258,16.1331,16.1038,16.1185,18400.0
2009-06-15 11:20:00,21.96,21.96,21.91,21.95,22000.0,16.1258,16.1258,16.0891,16.1185,22000.0
2009-06-15 11:25:00,21.95,21.97,21.93,21.97,14800.0,16.1185,16.1331,16.1038,16.1331,14800.0
2009-06-15 11:30:00,21.96,21.99,21.95,21.97,13400.0,16.1258,16.1478,16.1185,16.1331,13400.0
2009-06-15 11:35:00,21.98,21.99,21.95,21.96,14600.0,16.1405,16.1478,16.1185,16.1258,14600.0
2009-06-15 11:40:00,21.96,22.0,21.95,21.99,11200.0,16.1258,16.1552,16.1185,16.1478,11200.0
2009-06-15 11:45:00,21.99,22.01,21.96,21.96,16800.0,16.1478,16.1625,16.1258,16.1258,16800.0
2009-06-15 11:50:00,21.98,22.0,21.95,21.98,16600.0,16.1405,16.1552,16.1185,16.1405,16600.0
2009-06-15 11:55:00,21.99,22.0,21.97,21.97,8400.0,16.1478,16.1552,16.1331,16.1331,8400.0
2009-06-15 12:00:00,21.98,21.99,21.96,21.97,9200.0,16.1405,16.1478,16.1258,16.1331,9200.0
2009-06-15 12:05:00,21.97,21.99,21.96,21.97,28200.0,16.1331,16.1478,16.1258,16.1331,28200.0
2009-06-15 12:10:00,21.97,21.98,21.96,21.97,25800.0,16.1331,16.1405,16.1258,16.1331,25800.0
2009-06-15 12:15:00,21.98,21.98,21.95,21.96,22600.0,16.1405,16.1405,16.1185,16.1258,22600.0
2009-06-15 12:20:00,21.96,22.0,21.95,21.98,19400.0,16.1258,16.1552,16.1185,16.1405,19400.0
2009-06-15 12:25:00,21.97,22.01,21.97,22.0,24600.0,16.1331,16.1625,16.1331,16.1552,24600.0
2009-06-15 12:30:00,21.99,22.04,21.99,22.04,9200.0,16.1478,16.1845,16.1478,16.1845,9200.0
2009-06-15 12:35:00,22.04,22.08,22.04,22.06,16000.0,16.1845,16.2139,16.1845,16.1992,16000.0
2009-06-15 12:40:00,22.06,22.09,22.06,22.08,9200.0,16.1992,16.2213,16.1992,16.2139,9200.0
2009-06-15 12:45:00,22.08,22.08,22.04,22.05,21600.0,16.2139,16.2139,16.1845,16.1919,21600.0
2009-06-15 12:50:00,22.06,22.09,21.98,21.99,61400.0,16.1992,16.2213,16.1405,16.1478,61400.0
2009-06-15 12:55:00,21.99,22.01,21.99,22.0,10800.0,16.1478,16.1625,16.1478,16.1552,10800.0
2009-06-15 13:00:00,22.0,22.0,21.89,21.9,46200.0,16.1552,16.1552,16.0744,16.0817,46200.0
2009-06-15 13:05:00,21.89,21.9,21.86,21.88,29600.0,16.0744,16.0817,16.0524,16.0671,29600.0
2009-06-15 13:10:00,21.88,21.92,21.88,21.91,11800.0,16.0671,16.0964,16.0671,16.0891,11800.0
2009-06-15 13:15:00,21.91,21.92,21.89,21.89,8400.0,16.0891,16.0964,16.0744,16.0744,8400.0
2009-06-15 13:20:00,21.89,21.9,21.88,21.9,6600.0,16.0744,16.0817,16.0671,16.0817,6600.0
2009-06-15 13:25:00,21.9,21.91,21.87,21.88,11200.0,16.0817,16.0891,16.0597,16.0671,11200.0
2009-06-15 13:30:00,21.88,21.88,21.85,21.87,12200.0,16.0671,16.0671,16.045,16.0597,12200.0
2009-06-15 13:35:00,21.88,21.9,21.88,21.89,8200.0,16.0671,16.0817,16.0671,16.0744,8200.0
2009-06-15 13:40:00,21.89,21.89,21.87,21.88,7200.0,16.0744,16.0744,16.0597,16.0671,7200.0
2009-06-15 13:45:00,21.89,21.91,21.88,21.91,16200.0,16.0744,16.0891,16.0671,16.0891,16200.0
2009-06-15 13:50:00,21.91,21.91,21.89,21.91,11400.0,16.0891,16.0891,16.0744,16.0891,11400.0
2009-06-15 13:55:00,21.91,21.92,21.89,21.89,8600.0,16.0891,16.0964,16.0744,16.0744,8600.0
2009-06-15 14:00:00,21.89,21.95,21.88,21.95,13200.0,16.0744,16.1185,16.0671,16.1185,13200.0
2009-06-15 14:05:00,21.93,21.95,21.93,21.93,14800.0,16.1038,16.1185,16.1038,16.1038,14800.0
2009-06-15 14:10:00,21.92,21.93,21.91,21.91,10000.0,16.0964,16.1038,16.0891,16.0891,10000.0
2009-06-15 14:15:00,21.91,21.95,21.89,21.93,16600.0,16.0891,16.1185,16.0744,16.1038,16600.0
2009-06-15 14:20:00,21.93,21.96,21.92,21.96,24000.0,16.1038,16.1258,16.0964,16.1258,24000.0
2009-06-15 14:25:00,21.96,21.99,21.95,21.99,19800.0,16.1258,16.1478,16.1185,16.1478,19800.0
2009-06-15 14:30:00,21.98,21.98,21.93,21.94,9800.0,16.1405,16.1405,16.1038,16.1111,9800.0
2009-06-15 14:35:00,21.95,21.95,21.92,21.94,15400.0,16.1185,16.1185,16.0964,16.1111,15400.0
2009-06-15 14:40:00,21.94,21.95,21.91,21.92,37600.0,16.1111,16.1185,16.0891,16.0964,37600.0
2009-06-15 14:45:00,21.91,21.94,21.9,21.93,14800.0,16.0891,16.1111,16.0817,16.1038,14800.0
2009-06-15 14:50:00,21.94,21.96,21.92,21.93,17000.0,16.1111,16.1258,16.0964,16.1038,17000.0
2009-06-15 14:55:00,21.93,21.97,21.93,21.97,17800.0,16.1038,16.1331,16.1038,16.1331,17800.0
2009-06-15 15:00:00,21.98,21.98,21.93,21.95,29400.0,16.1405,16.1405,16.1038,16.1185,29400.0
2009-06-15 15:05:00,21.94,21.95,21.93,21.94,20200.0,16.1111,16.1185,16.1038,16.1111,20200.0
2009-06-15 15:10:00,21.95,21.99,21.95,21.99,40200.0,16.1185,16.1478,16.1185,16.1478,40200.0
2009-06-15 15:15:00,21.99,22.01,21.97,21.99,34800.0,16.1478,16.1625,16.1331,16.1478,34800.0
2009-06-15 15:20:00,22.0,22.03,22.0,22.0,42200.0,16.1552,16.1772,16.1552,16.1552,42200.0
2009-06-15 15:25:00,22.0,22.02,21.98,22.0,33600.0,16.1552,16.1699,16.1405,16.1552,33600.0
2009-06-15 15:30:00,22.0,22.01,21.99,22.0,33600.0,16.1552,16.1625,16.1478,16.1552,33600.0
2009-06-15 15:35:00,22.01,22.08,22.01,22.06,63800.0,16.1625,16.2139,16.1625,16.1992,63800.0
2009-06-15 15:40:00,22.05,22.05,22.0,22.0,50600.0,16.1919,16.1919,16.1552,16.1552,50600.0
2009-06-15 15:45:00,22.02,22.09,22.01,22.07,63600.0,16.1699,16.2213,16.1625,16.2066,63600.0
2009-06-15 15:50:00,22.07,22.07,22.0,22.0,69600.0,16.2066,16.2066,16.1552,16.1552,69600.0
2009-06-15 15:55:00,22.0,22.02,21.98,22.0,137800.0,16.1552,16.1699,16.1405,16.1552,137800.0
2009-06-16 09:30:00,22.17,22.17,21.91,21.93,26800.0,16.28,16.28,16.0891,16.1038,26800.0
2009-06-16 09:35:00,21.96,22.02,21.92,21.94,29000.0,16.1258,16.1699,16.0964,16.1111,29000.0
2009-06-16 09:40:00,21.93,21.99,21.91,21.93,43800.0,16.1038,16.1478,16.0891,16.1038,43800.0
2009-06-16 09:45:00,21.94,22.03,21.94,22.0,34600.0,16.1111,16.1772,16.1111,16.1552,34600.0
2009-06-16 09:50:00,22.03,22.03,21.95,21.95,28200.0,16.1772,16.1772,16.1185,16.1185,28200.0
2009-06-16 09:55:00,21.95,21.95,21.81,21.84,65200.0,16.1185,16.1185,16.0156,16.0377,65200.0
2009-06-16 10:00:00,21.85,21.88,21.78,21.85,51200.0,16.045,16.0671,15.9936,16.045,51200.0
2009-06-16 10:05:00,21.84,21.86,21.8,21.82,28800.0,16.0377,16.0524,16.0083,16.023,28800.0
2009-06-16 10:10:00,21.82,21.84,21.74,21.76,53200.0,16.023,16.0377,15.9642,15.9789,53200.0
2009-06-16 10:15:00,21.75,21.75,21.65,21.65,43200.0,15.9716,15.9716,15.8982,15.8982,43200.0
2009-06-16 10:20:00,21.65,21.77,21.64,21.77,64000.0,15.8982,15.9863,15.8908,15.9863,64000.0
2009-06-16 10:25:00,21.77,21.83,21.75,21.79,26000.0,15.9863,16.0303,15.9716,16.001,26000.0
2009-06-16 10:30:00,21.79,21.8,21.7,21.73,47600.0,16.001,16.0083,15.9349,15.9569,47600.0
2009-06-16 10:35:00,21.73,21.79,21.67,21.78,56200.0,15.9569,16.001,15.9128,15.9936,56200.0
2009-06-16 10:40:00,21.78,21.8,21.75,21.8,32000.0,15.9936,16.0083,15.9716,16.0083,32000.0
2009-06-16 10:45:00,21.79,21.79,21.74,21.75,34400.0,16.001,16.001,15.9642,15.9716,34400.0
2009-06-16 10:50:00,21.74,21.77,21.73,21.75,23600.0,15.9642,15.9863,15.9569,15.9716,23600.0
2009-06-16 10:55:00,21.75,21.79,21.75,21.79,18200.0,15.9716,16.001,15.9716,16.001,18200.0
2009-06-16 11:00:00,21.79,21.8,21.78,21.8,25600.0,16.001,16.0083,15.9936,16.0083,25600.0
2009-06-16 11:05:00,21.8,21.84,21.8,21.83,16200.0,16.0083,16.0377,16.0083,16.0303,16200.0
2009-06-16 11:10:00,21.84,21.89,21.83,21.88,16200.0,16.0377,16.0744,16.0303,16.0671,16200.0
2009-06-16 11:15:00,21.88,21.92,21.88,21.92,21800.0,16.0671,16.0964,16.0671,16.0964,21800.0
2009-06-16 11:20:00,21.91,21.92,21.87,21.88,24400.0,16.0891,16.0964,16.0597,16.0671,24400.0
2009-06-16 11:25:00,21.88,21.93,21.87,21.92,73200.0,16.0671,16.1038,16.0597,16.0964,73200.0
2009-06-16 11:30:00,21.93,21.93,21.87,21.88,28200.0,16.1038,16.1038,16.0597,16.0671,28200.0
2009-06-16 11:35:00,21.88,21.91,21.84,21.85,19600.0,16.0671,16.0891,16.0377,16.045,19600.0
2009-06-16 11:40:00,21.85,21.85,21.83,21.84,21600.0,16.045,16.045,16.0303,16.0377,21600.0
2009-06-16 11:45:00,21.83,21.86,21.83,21.83,47000.0,16.0303,16.0524,16.0303,16.0303,47000.0
2009-06-16 11:50:00,21.85,21.86,21.83,21.86,47200.0,16.045,16.0524,16.0303,16.0524,47200.0
2009-06-16 11:55:00,21.86,21.86,21.84,21.85,39400.0,16.0524,16.0524,16.0377,16.045,39400.0
2009-06-16 12:00:00,21.85,21.85,21.82,21.83,37800.0,16.045,16.045,16.023,16.0303,37800.0
2009-06-16 12:05:00,21.82,21.83,21.79,21.79,20600.0,16.023,16.0303,16.001,16.001,20600.0
2009-06-16 12:10:00,21.78,21.8,21.78,21.79,21400.0,15.9936,16.0083,15.9936,16.001,21400.0
2009-06-16 12:15:00,21.79,21.79,21.75,21.75,15400.0,16.001,16.001,15.9716,15.9716,15400.0
2009-06-16 12:20:00,21.76,21.76,21.75,21.75,16400.0,15.9789,15.9789,15.9716,15.9716,16400.0
2009-06-16 12:25:00,21.75,21.79,21.75,21.78,16400.0,15.9716,16.001,15.9716,15.9936,16400.0
2009-06-16 12:30:00,21.78,21.78,21.69,21.69,23200.0,15.9936,15.9936,15.9275,15.9275,23200.0
2009-06-16 12:35:00,21.69,21.7,21.6,21.6,37200.0,15.9275,15.9349,15.8614,15.8614,37200.0
2009-06-16 12:40:00,21.6,21.6,21.56,21.56,36600.0,15.8614,15.8614,15.8321,15.8321,36600.0
2009-06-16 12:45:00,21.57,21.57,21.5,21.5,37600.0,15.8394,15.8394,15.788,15.788,37600.0
2009-06-16 12:50:00,21.5,21.55,21.5,21.54,49200.0,15.788,15.8247,15.788,15.8174,49200.0
2009-06-16 12:55:00,21.55,21.6,21.54,21.59,44800.0,15.8247,15.8614,15.8174,15.8541,44800.0
2009-06-16 13:00:00,21.59,21.61,21.51,21.54,41800.0,15.8541,15.8688,15.7954,15.8174,41800.0
2009-06-16 13:05:00,21.55,21.57,21.53,21.57,20400.0,15.8247,15.8394,15.81,15.8394,20400.0
2009-06-16 13:10:00,21.58,21.64,21.56,21.61,40800.0,15.8468,15.8908,15.8321,15.8688,40800.0
2009-06-16 13:15:00,21.62,21.65,21.61,21.63,55400.0,15.8761,15.8982,15.8688,15.8835,55400.0
2009-06-16 13:20:00,21.63,21.65,21.6,21.62,45000.0,15.8835,15.8982,15.8614,15.8761,45000.0
2009-06-16 13:25:00,21.62,21.66,21.61,21.65,31200.0,15.8761,15.9055,15.8688,15.8982,31200.0
2009-06-16 13:30:00,21.66,21.66,21.61,21.62,14800.0,15.9055,15.9055,15.8688,15.8761,14800.0
2009-06-16 13:35:00,21.61,21.62,21.6,21.6,26000.0,15.8688,15.8761,15.8614,15.8614,26000.0
2009-06-16 13:40:00,21.6,21.68,21.6,21.68,38000.0,15.8614,15.9202,15.8614,15.9202,38000.0
2009-06-16 13:45:00,21.68,21.68,21.67,21.68,16400.0,15.9202,15.9202,15.9128,15.9202,16400.0
2009-06-16 13:50:00,21.67,21.67,21.62,21.62,34200.0,15.9128,15.9128,15.8761,15.8761,34200.0
2009-06-16 13:55:00,21.62,21.64,21.61,21.61,41000.0,15.8761,15.8908,15.8688,15.8688,41000.0
2009-06-16 14:00:00,21.61,21.62,21.58,21.58,44000.0,15.8688,15.8761,15.8468,15.8468,44000.0
2009-06-16 14:05:00,21.58,21.59,21.54,21.58,30200.0,15.8468,15.8541,15.8174,15.8468,30200.0
2009-06-16 14:10:00,21.58,21.63,21.56,21.62,53200.0,15.8468,15.8835,15.8321,15.8761,53200.0
2009-06-16 14:15:00,21.61,21.63,21.58,21.59,52400.0,15.8688,15.8835,15.8468,15.8541,52400.0
2009-06-16 14:20:00,21.59,21.61,21.59,21.6,40000.0,15.8541,15.8688,15.8541,15.8614,40000.0
2009-06-16 14:25:00,21.6,21.61,21.56,21.57,23400.0,15.8614,15.8688,15.8321,15.8394,23400.0
2009-06-16 14:30:00,21.57,21.59,21.53,21.57,43800.0,15.8394,15.8541,15.81,15.8394,43800.0
2009-06-16 14:35:00,21.57,21.63,21.54,21.63,41400.0,15.8394,15.8835,15.8174,15.8835,41400.0
2009-06-16 14:40:00,21.62,21.62,21.57,21.59,25600.0,15.8761,15.8761,15.8394,15.8541,25600.0
2009-06-16 14:45:00,21.59,21.61,21.57,21.57,24000.0,15.8541,15.8688,15.8394,15.8394,24000.0
2009-06-16 14:50:00,21.57,21.6,21.56,21.59,31600.0,15.8394,15.8614,15.8321,15.8541,31600.0
2009-06-16 14:55:00,21.58,21.61,21.57,21.6,40800.0,15.8468,15.8688,15.8394,15.8614,40800.0
2009-06-16 15:00:00,21.6,21.62,21.6,21.6,47200.0,15.8614,15.8761,15.8614,15.8614,47200.0
2009-06-16 15:05:00,21.6,21.61,21.53,21.55,54800.0,15.8614,15.8688,15.81,15.8247,54800.0
2009-06-16 15:10:00,21.55,21.56,21.53,21.54,39000.0,15.8247,15.8321,15.81,15.8174,39000.0
2009-06-16 15:15:00,21.55,21.66,21.55,21.64,52600.0,15.8247,15.9055,15.8247,15.8908,52600.0
2009-06-16 15:20:00,21.65,21.65,21.61,21.61,35400.0,15.8982,15.8982,15.8688,15.8688,35400.0
2009-06-16 15:25:00,21.62,21.62,21.55,21.59,55000.0,15.8761,15.8761,15.8247,15.8541,55000.0
2009-06-16 15:30:00,21.59,21.66,21.59,21.63,71800.0,15.8541,15.9055,15.8541,15.8835,71800.0
2009-06-16 15:35:00,21.63,21.7,21.59,21.7,91800.0,15.8835,15.9349,15.8541,15.9349,91800.0
2009-06-16 15:40:00,21.7,21.73,21.67,21.68,118400.0,15.9349,15.9569,15.9128,15.9202,118400.0
2009-06-16 15:45:00,21.68,21.73,21.63,21.64,91600.0,15.9202,15.9569,15.8835,15.8908,91600.0
2009-06-16 15:50:00,21.64,21.64,21.57,21.6,83200.0,15.8908,15.8908,15.8394,15.8614,83200.0
2009-06-16 15:55:00,21.6,21.6,21.55,21.56,151800.0,15.8614,15.8614,15.8247,15.8321,151800.0
2009-06-17 09:30:00,21.47,21.55,21.32,21.51,41400.0,15.766,15.8247,15.6558,15.7954,41400.0
2009-06-17 09:35:00,21.52,21.53,21.43,21.46,28800.0,15.8027,15.81,15.7366,15.7586,28800.0
2009-06-17 09:40:00,21.45,21.46,21.28,21.29,59600.0,15.7513,15.7586,15.6265,15.6338,59600.0
2009-06-17 09:45:00,21.28,21.29,21.22,21.23,33200.0,15.6265,15.6338,15.5824,15.5897,33200.0
2009-06-17 09:50:00,21.23,21.27,21.21,21.26,58200.0,15.5897,15.6191,15.5751,15.6118,58200.0
2009-06-17 09:55:00,21.25,21.29,21.2,21.25,31600.0,15.6044,15.6338,15.5677,15.6044,31600.0
2009-06-17 10:00:00,21.24,21.34,21.22,21.33,48000.0,15.5971,15.6705,15.5824,15.6632,48000.0
2009-06-17 10:05:00,21.34,21.45,21.32,21.45,26200.0,15.6705,15.7513,15.6558,15.7513,26200.0
2009-06-17 10:10:00,21.45,21.48,21.43,21.46,70200.0,15.7513,15.7733,15.7366,15.7586,70200.0
2009-06-17 10:15:00,21.47,21.51,21.45,21.49,47200.0,15.766,15.7954,15.7513,15.7807,47200.0
2009-06-17 10:20:00,21.48,21.49,21.38,21.38,29200.0,15.7733,15.7807,15.6999,15.6999,29200.0
2009-06-17 10:25:00,21.38,21.46,21.36,21.43,43800.0,15.6999,15.7586,15.6852,15.7366,43800.0
2009-06-17 10:30:00,21.43,21.46,21.39,21.43,65200.0,15.7366,15.7586,15.7072,15.7366,65200.0
2009-06-17 10:35:00,21.43,21.46,21.41,21.44,40600.0,15.7366,15.7586,15.7219,15.7439,40600.0
2009-06-17 10:40:00,21.45,21.52,21.39,21.39,46200.0,15.7513,15.8027,15.7072,15.7072,46200.0
2009-06-17 10:45:00,21.39,21.47,21.39,21.46,39800.0,15.7072,15.766,15.7072,15.7586,39800.0
2009-06-17 10:50:00,21.46,21.54,21.44,21.53,41800.0,15.7586,15.8174,15.7439,15.81,41800.0
2009-06-17 10:55:00,21.53,21.58,21.52,21.56,37400.0,15.81,15.8468,15.8027,15.8321,37400.0
2009-06-17 11:00:00,21.56,21.64,21.54,21.63,31400.0,15.8321,15.8908,15.8174,15.8835,31400.0
2009-06-17 11:05:00,21.63,21.64,21.59,21.59,58400.0,15.8835,15.8908,15.8541,15.8541,58400.0
2009-06-17 11:10:00,21.58,21.58,21.52,21.52,50600.0,15.8468,15.8468,15.8027,15.8027,50600.0
2009-06-17 11:15:00,21.53,21.64,21.52,21.64,25600.0,15.81,15.8908,15.8027,15.8908,25600.0
2009-06-17 11:20:00,21.64,21.75,21.64,21.7,51200.0,15.8908,15.9716,15.8908,15.9349,51200.0
2009-06-17 11:25:00,21.7,21.77,21.69,21.71,65400.0,15.9349,15.9863,15.9275,15.9422,65400.0
2009-06-17 11:30:00,21.7,21.7,21.65,21.67,28600.0,15.9349,15.9349,15.8982,15.9128,28600.0
2009-06-17 11:35:00,21.67,21.68,21.56,21.57,26800.0,15.9128,15.9202,15.8321,15.8394,26800.0
2009-06-17 11:40:00,21.57,21.64,21.57,21.64,20200.0,15.8394,15.8908,15.8394,15.8908,20200.0
2009-06-17 11:45:00,21.65,21.65,21.58,21.58,24600.0,15.8982,15.8982,15.8468,15.8468,24600.0
2009-06-17 11:50:00,21.59,21.59,21.52,21.57,49400.0,15.8541,15.8541,15.8027,15.8394,49400.0
2009-06-17 11:55:00,21.56,21.63,21.53,21.63,30200.0,15.8321,15.8835,15.81,15.8835,30200.0
2009-06-17 12:00:00,21.63,21.68,21.63,21.68,31800.0,15.8835,15.9202,15.8835,15.9202,31800.0
2009-06-17 12:05:00,21.68,21.73,21.68,21.71,43600.0,15.9202,15.9569,15.9202,15.9422,43600.0
2009-06-17 12:10:00,21.71,21.77,21.7,21.75,39200.0,15.9422,15.9863,15.9349,15.9716,39200.0
2009-06-17 12:15:00,21.75,21.75,21.73,21.73,18000.0,15.9716,15.9716,15.9569,15.9569,18000.0
2009-06-17 12:20:00,21.73,21.81,21.73,21.81,27400.0,15.9569,16.0156,15.9569,16.0156,27400.0
2009-06-17 12:25:00,21.81,21.82,21.74,21.75,15600.0,16.0156,16.023,15.9642,15.9716,15600.0
2009-06-17 12:30:00,21.75,21.75,21.71,21.71,13600.0,15.9716,15.9716,15.9422,15.9422,13600.0
2009-06-17 12:35:00,21.7,21.74,21.7,21.73,22200.0,15.9349,15.9642,15.9349,15.9569,22200.0
2009-06-17 12:40:00,21.73,21.75,21.7,21.75,44200.0,15.9569,15.9716,15.9349,15.9716,44200.0
2009-06-17 12:45:00,21.74,21.75,21.68,21.7,23400.0,15.9642,15.9716,15.9202,15.9349,23400.0
2009-06-17 12:50:00,21.68,21.68,21.63,21.63,10000.0,15.9202,15.9202,15.8835,15.8835,10000.0
2009-06-17 12:55:00,21.63,21.65,21.63,21.65,8800.0,15.8835,15.8982,15.8835,15.8982,8800.0
2009-06-17 13:00:00,21.65,21.67,21.65,21.67,11200.0,15.8982,15.9128,15.8982,15.9128,11200.0
2009-06-17 13:05:00,21.67,21.67,21.64,21.64,7000.0,15.9128,15.9128,15.8908,15.8908,7000.0
2009-06-17 13:10:00,21.65,21.71,21.64,21.71,17400.0,15.8982,15.9422,15.8908,15.9422,17400.0
2009-06-17 13:15:00,21.7,21.71,21.68,21.68,17800.0,15.9349,15.9422,15.9202,15.9202,17800.0
2009-06-17 13:20:00,21.68,21.73,21.68,21.73,9800.0,15.9202,15.9569,15.9202,15.9569,9800.0
2009-06-17 13:25:00,21.72,21.75,21.71,21.75,11200.0,15.9496,15.9716,15.9422,15.9716,11200.0
2009-06-17 13:30:00,21.75,21.76,21.74,21.76,8400.0,15.9716,15.9789,15.9642,15.9789,8400.0
2009-06-17 13:35:00,21.77,21.79,21.75,21.78,17400.0,15.9863,16.001,15.9716,15.9936,17400.0
2009-06-17 13:40:00,21.78,21.79,21.77,21.79,14600.0,15.9936,16.001,15.9863,16.001,14600.0
2009-06-17 13:45:00,21.79,21.82,21.79,21.8,24200.0,16.001,16.023,16.001,16.0083,24200.0
2009-06-17 13:50:00,21.79,21.8,21.79,21.79,10600.0,16.001,16.0083,16.001,16.001,10600.0
2009-06-17 13:55:00,21.79,21.82,21.76,21.78,35400.0,16.001,16.023,15.9789,15.9936,35400.0
2009-06-17 14:00:00,21.77,21.8,21.77,21.78,16800.0,15.9863,16.0083,15.9863,15.9936,16800.0
2009-06-17 14:05:00,21.78,21.79,21.73,21.74,17000.0,15.9936,16.001,15.9569,15.9642,17000.0
2009-06-17 14:10:00,21.74,21.75,21.73,21.75,11200.0,15.9642,15.9716,15.9569,15.9716,11200.0
2009-06-17 14:15:00,21.74,21.78,21.74,21.76,16800.0,15.9642,15.9936,15.9642,15.9789,16800.0
2009-06-17 14:20:00,21.75,21.8,21.74,21.79,14600.0,15.9716,16.0083,15.9642,16.001,14600.0
2009-06-17 14:25:00,21.79,21.82,21.75,21.81,44000.0,16.001,16.023,15.9716,16.0156,44000.0
2009-06-17 14:30:00,21.81,21.81,21.75,21.75,25600.0,16.0156,16.0156,15.9716,15.9716,25600.0
2009-06-17 14:35:00,21.75,21.75,21.73,21.73,9000.0,15.9716,15.9716,15.9569,15.9569,9000.0
2009-06-17 14:40:00,21.74,21.74,21.68,21.68,12400.0,15.9642,15.9642,15.9202,15.9202,12400.0
2009-06-17 14:45:00,21.68,21.7,21.66,21.67,21400.0,15.9202,15.9349,15.9055,15.9128,21400.0
2009-06-17 14:50:00,21.67,21.67,21.62,21.62,16600.0,15.9128,15.9128,15.8761,15.8761,16600.0
2009-06-17 14:55:00,21.63,21.69,21.63,21.69,24400.0,15.8835,15.9275,15.8835,15.9275,24400.0
2009-06-17 15:00:00,21.68,21.69,21.65,21.69,15000.0,15.9202,15.9275,15.8982,15.9275,15000.0
2009-06-17 15:05:00,21.68,21.71,21.59,21.62,22200.0,15.9202,15.9422,15.8541,15.8761,22200.0
2009-06-17 15:10:00,21.62,21.66,21.61,21.66,23400.0,15.8761,15.9055,15.8688,15.9055,23400.0
2009-06-17 15:15:00,21.67,21.67,21.61,21.67,27400.0,15.9128,15.9128,15.8688,15.9128,27400.0
2009-06-17 15:20:00,21.67,21.71,21.67,21.7,46600.0,15.9128,15.9422,15.9128,15.9349,46600.0
2009-06-17 15:25:00,21.69,21.69,21.61,21.61,66200.0,15.9275,15.9275,15.8688,15.8688,66200.0
2009-06-17 15:30:00,21.61,21.63,21.59,21.61,65800.0,15.8688,15.8835,15.8541,15.8688,65800.0
2009-06-17 15:35:00,21.61,21.63,21.58,21.59,72800.0,15.8688,15.8835,15.8468,15.8541,72800.0
2009-06-17 15:40:00,21.59,21.63,21.56,21.6,102600.0,15.8541,15.8835,15.8321,15.8614,102600.0
2009-06-17 15:45:00,21.6,21.7,21.59,21.7,96600.0,15.8614,15.9349,15.8541,15.9349,96600.0
2009-06-17 15:50:00,21.7,21.7,21.61,21.65,89800.0,15.9349,15.9349,15.8688,15.8982,89800.0
2009-06-17 15:55:00,21.66,21.67,21.58,21.61,184400.0,15.9055,15.9128,15.8468,15.8688,184400.0
2009-06-18 09:30:00,21.65,21.69,21.52,21.54,21000.0,15.8982,15.9275,15.8027,15.8174,21000.0
2009-06-18 09:35:00,21.55,21.59,21.45,21.46,24600.0,15.8247,15.8541,15.7513,15.7586,24600.0
2009-06-18 09:40:00,21.45,21.7,21.45,21.69,31800.0,15.7513,15.9349,15.7513,15.9275,31800.0
2009-06-18 09:45:00,21.68,21.69,21.65,21.68,20600.0,15.9202,15.9275,15.8982,15.9202,20600.0
2009-06-18 09:50:00,21.67,21.8,21.64,21.75,38800.0,15.9128,16.0083,15.8908,15.9716,38800.0
2009-06-18 09:55:00,21.74,21.96,21.74,21.89,40200.0,15.9642,16.1258,15.9642,16.0744,40200.0
2009-06-18 10:00:00,21.93,21.96,21.89,21.91,27400.0,16.1038,16.1258,16.0744,16.0891,27400.0
2009-06-18 10:05:00,21.91,21.91,21.81,21.84,17800.0,16.0891,16.0891,16.0156,16.0377,17800.0
2009-06-18 10:10:00,21.86,21.95,21.85,21.88,15800.0,16.0524,16.1185,16.045,16.0671,15800.0
2009-06-18 10:15:00,21.85,21.93,21.85,21.9,19200.0,16.045,16.1038,16.045,16.0817,19200.0
2009-06-18 10:20:00,21.9,21.92,21.83,21.83,16200.0,16.0817,16.0964,16.0303,16.0303,16200.0
2009-06-18 10:25:00,21.83,21.86,21.82,21.83,21200.0,16.0303,16.0524,16.023,16.0303,21200.0
2009-06-18 10:30:00,21.82,21.85,21.79,21.82,30200.0,16.023,16.045,16.001,16.023,30200.0
2009-06-18 10:35:00,21.82,21.82,21.74,21.74,16200.0,16.023,16.023,15.9642,15.9642,16200.0
2009-06-18 10:40:00,21.75,21.77,21.71,21.75,38800.0,15.9716,15.9863,15.9422,15.9716,38800.0
2009-06-18 10:45:00,21.76,21.76,21.72,21.72,17400.0,15.9789,15.9789,15.9496,15.9496,17400.0
2009-06-18 10:50:00,21.72,21.75,21.67,21.67,15400.0,15.9496,15.9716,15.9128,15.9128,15400.0
2009-06-18 10:55:00,21.67,21.73,21.65,21.71,15200.0,15.9128,15.9569,15.8982,15.9422,15200.0
2009-06-18 11:00:00,21.72,21.79,21.71,21.78,19600.0,15.9496,16.001,15.9422,15.9936,19600.0
2009-06-18 11:05:00,21.79,21.82,21.77,21.77,12600.0,16.001,16.023,15.9863,15.9863,12600.0
2009-06-18 11:10:00,21.77,21.83,21.75,21.82,28800.0,15.9863,16.0303,15.9716,16.023,28800.0
2009-06-18 11:15:00,21.82,21.88,21.79,21.88,35800.0,16.023,16.0671,16.001,16.0671,35800.0
2009-06-18 11:20:00,21.88,21.89,21.84,21.88,25400.0,16.0671,16.0744,16.0377,16.0671,25400.0
2009-06-18 11:25:00,21.88,21.89,21.86,21.86,13000.0,16.0671,16.0744,16.0524,16.0524,13000.0
2009-06-18 11:30:00,21.86,21.88,21.86,21.86,18000.0,16.0524,16.0671,16.0524,16.0524,18000.0
2009-06-18 11:35:00,21.86,21.86,21.82,21.83,15000.0,16.0524,16.0524,16.023,16.0303,15000.0
2009-06-18 11:40:00,21.82,21.83,21.81,21.82,10200.0,16.023,16.0303,16.0156,16.023,10200.0
2009-06-18 11:45:00,21.82,21.82,21.76,21.77,24800.0,16.023,16.023,15.9789,15.9863,24800.0
2009-06-18 11:50:00,21.77,21.78,21.72,21.72,30400.0,15.9863,15.9936,15.9496,15.9496,30400.0
2009-06-18 11:55:00,21.73,21.78,21.73,21.76,42400.0,15.9569,15.9936,15.9569,15.9789,42400.0
2009-06-18 12:00:00,21.77,21.77,21.74,21.75,33800.0,15.9863,15.9863,15.9642,15.9716,33800.0
2009-06-18 12:05:00,21.75,21.75,21.74,21.74,18800.0,15.9716,15.9716,15.9642,15.9642,18800.0
2009-06-18 12:10:00,21.74,21.76,21.74,21.75,18200.0,15.9642,15.9789,15.9642,15.9716,18200.0
2009-06-18 12:15:00,21.75,21.78,21.75,21.76,61000.0,15.9716,15.9936,15.9716,15.9789,61000.0
2009-06-18 12:20:00,21.75,21.77,21.71,21.73,31200.0,15.9716,15.9863,15.9422,15.9569,31200.0
2009-06-18 12:25:00,21.73,21.76,21.7,21.76,15600.0,15.9569,15.9789,15.9349,15.9789,15600.0
2009-06-18 12:30:00,21.75,21.75,21.74,21.74,15600.0,15.9716,15.9716,15.9642,15.9642,15600.0
2009-06-18 12:35:00,21.74,21.74,21.68,21.7,22400.0,15.9642,15.9642,15.9202,15.9349,22400.0
2009-06-18 12:40:00,21.71,21.71,21.68,21.68,20200.0,15.9422,15.9422,15.9202,15.9202,20200.0
2009-06-18 12:45:00,21.68,21.72,21.68,21.72,14200.0,15.9202,15.9496,15.9202,15.9496,14200.0
2009-06-18 12:50:00,21.73,21.76,21.72,21.72,18600.0,15.9569,15.9789,15.9496,15.9496,18600.0
2009-06-18 12:55:00,21.73,21.75,21.72,21.75,10000.0,15.9569,15.9716,15.9496,15.9716,10000.0
2009-06-18 13:00:00,21.75,21.75,21.72,21.73,9800.0,15.9716,15.9716,15.9496,15.9569,9800.0
2009-06-18 13:05:00,21.73,21.76,21.72,21.75,28600.0,15.9569,15.9789,15.9496,15.9716,28600.0
2009-06-18 13:10:00,21.75,21.75,21.73,21.74,11200.0,15.9716,15.9716,15.9569,15.9642,11200.0
2009-06-18 13:15:00,21.75,21.75,21.71,21.73,12800.0,15.9716,15.9716,15.9422,15.9569,12800.0
2009-06-18 13:20:00,21.74,21.75,21.73,21.75,8800.0,15.9642,15.9716,15.9569,15.9716,8800.0
2009-06-18 13:25:00,21.74,21.75,21.73,21.75,22800.0,15.9642,15.9716,15.9569,15.9716,22800.0
2009-06-18 13:30:00,21.75,21.75,21.75,21.75,7400.0,15.9716,15.9716,15.9716,15.9716,7400.0
2009-06-18 13:35:00,21.75,21.75,21.68,21.69,17400.0,15.9716,15.9716,15.9202,15.9275,17400.0
2009-06-18 13:40:00,21.68,21.73,21.68,21.71,10600.0,15.9202,15.9569,15.9202,15.9422,10600.0
2009-06-18 13:45:00,21.71,21.72,21.69,21.7,13600.0,15.9422,15.9496,15.9275,15.9349,13600.0
2009-06-18 13:50:00,21.7,21.71,21.68,21.69,9400.0,15.9349,15.9422,15.9202,15.9275,9400.0
2009-06-18 13:55:00,21.68,21.69,21.63,21.63,41000.0,15.9202,15.9275,15.8835,15.8835,41000.0
2009-06-18 14:00:00,21.63,21.64,21.59,21.6,44400.0,15.8835,15.8908,15.8541,15.8614,44400.0
2009-06-18 14:05:00,21.6,21.61,21.57,21.57,40200.0,15.8614,15.8688,15.8394,15.8394,40200.0
2009-06-18 14:10:00,21.57,21.58,21.51,21.55,43000.0,15.8394,15.8468,15.7954,15.8247,43000.0
2009-06-18 14:15:00,21.55,21.59,21.54,21.58,15000.0,15.8247,15.8541,15.8174,15.8468,15000.0
2009-06-18 14:20:00,21.58,21.59,21.54,21.56,21200.0,15.8468,15.8541,15.8174,15.8321,21200.0
2009-06-18 14:25:00,21.56,21.57,21.54,21.57,23000.0,15.8321,15.8394,15.8174,15.8394,23000.0
2009-06-18 14:30:00,21.57,21.6,21.55,21.58,44800.0,15.8394,15.8614,15.8247,15.8468,44800.0
2009-06-18 14:35:00,21.58,21.58,21.55,21.55,29200.0,15.8468,15.8468,15.8247,15.8247,29200.0
2009-06-18 14:40:00,21.56,21.61,21.55,21.61,27200.0,15.8321,15.8688,15.8247,15.8688,27200.0
2009-06-18 14:45:00,21.61,21.65,21.61,21.61,14600.0,15.8688,15.8982,15.8688,15.8688,14600.0
2009-06-18 14:50:00,21.61,21.63,21.59,21.59,20600.0,15.8688,15.8835,15.8541,15.8541,20600.0
2009-06-18 14:55:00,21.59,21.61,21.56,21.6,49000.0,15.8541,15.8688,15.8321,15.8614,49000.0
2009-06-18 15:00:00,21.61,21.63,21.6,21.61,26600.0,15.8688,15.8835,15.8614,15.8688,26600.0
2009-06-18 15:05:00,21.61,21.64,21.61,21.64,22200.0,15.8688,15.8908,15.8688,15.8908,22200.0
2009-06-18 15:10:00,21.64,21.65,21.57,21.59,64200.0,15.8908,15.8982,15.8394,15.8541,64200.0
2009-06-18 15:15:00,21.59,21.61,21.55,21.56,46000.0,15.8541,15.8688,15.8247,15.8321,46000.0
2009-06-18 15:20:00,21.55,21.57,21.5,21.56,49000.0,15.8247,15.8394,15.788,15.8321,49000.0
2009-06-18 15:25:00,21.56,21.56,21.5,21.53,40400.0,15.8321,15.8321,15.788,15.81,40400.0
2009-06-18 15:30:00,21.53,21.56,21.5,21.5,71800.0,15.81,15.8321,15.788,15.788,71800.0
2009-06-18 15:35:00,21.5,21.5,21.43,21.45,109800.0,15.788,15.788,15.7366,15.7513,109800.0
2009-06-18 15:40:00,21.45,21.53,21.45,21.5,109000.0,15.7513,15.81,15.7513,15.788,109000.0
2009-06-18 15:45:00,21.51,21.52,21.43,21.47,94600.0,15.7954,15.8027,15.7366,15.766,94600.0
2009-06-18 15:50:00,21.47,21.48,21.43,21.48,63000.0,15.766,15.7733,15.7366,15.7733,63000.0
2009-06-18 15:55:00,21.49,21.5,21.47,21.48,166800.0,15.7807,15.788,15.766,15.7733,166800.0
2009-06-19 09:30:00,21.59,21.61,21.59,21.61,4200.0,15.8541,15.8688,15.8541,15.8688,4200.0
2009-06-19 09:35:00,21.59,21.65,21.5,21.51,711200.0,15.8541,15.8982,15.788,15.7954,711200.0
2009-06-19 09:40:00,21.5,21.59,21.47,21.52,45600.0,15.788,15.8541,15.766,15.8027,45600.0
2009-06-19 09:45:00,21.52,21.57,21.47,21.49,42000.0,15.8027,15.8394,15.766,15.7807,42000.0
2009-06-19 09:50:00,21.49,21.54,21.43,21.43,49400.0,15.7807,15.8174,15.7366,15.7366,49400.0
2009-06-19 09:55:00,21.45,21.47,21.42,21.42,40400.0,15.7513,15.766,15.7293,15.7293,40400.0
2009-06-19 10:00:00,21.43,21.43,21.34,21.38,76400.0,15.7366,15.7366,15.6705,15.6999,76400.0
2009-06-19 10:05:00,21.38,21.39,21.36,21.36,33400.0,15.6999,15.7072,15.6852,15.6852,33400.0
2009-06-19 10:10:00,21.36,21.39,21.3,21.32,55200.0,15.6852,15.7072,15.6411,15.6558,55200.0
2009-06-19 10:15:00,21.32,21.39,21.32,21.38,39400.0,15.6558,15.7072,15.6558,15.6999,39400.0
2009-06-19 10:20:00,21.38,21.41,21.36,21.4,67400.0,15.6999,15.7219,15.6852,15.7146,67400.0
2009-06-19 10:25:00,21.4,21.45,21.37,21.44,43000.0,15.7146,15.7513,15.6925,15.7439,43000.0
2009-06-19 10:30:00,21.44,21.48,21.42,21.43,56200.0,15.7439,15.7733,15.7293,15.7366,56200.0
2009-06-19 10:35:00,21.44,21.46,21.42,21.46,32800.0,15.7439,15.7586,15.7293,15.7586,32800.0
2009-06-19 10:40:00,21.45,21.47,21.42,21.46,26800.0,15.7513,15.766,15.7293,15.7586,26800.0
2009-06-19 10:45:00,21.47,21.53,21.46,21.51,29800.0,15.766,15.81,15.7586,15.7954,29800.0
2009-06-19 10:50:00,21.52,21.54,21.5,21.54,45600.0,15.8027,15.8174,15.788,15.8174,45600.0
2009-06-19 10:55:00,21.54,21.56,21.52,21.52,23600.0,15.8174,15.8321,15.8027,15.8027,23600.0
2009-06-19 11:00:00,21.53,21.55,21.52,21.54,34000.0,15.81,15.8247,15.8027,15.8174,34000.0
2009-06-19 11:05:00,21.54,21.6,21.53,21.57,49400.0,15.8174,15.8614,15.81,15.8394,49400.0
2009-06-19 11:10:00,21.57,21.59,21.56,21.58,13800.0,15.8394,15.8541,15.8321,15.8468,13800.0
2009-06-19 11:15:00,21.59,21.59,21.53,21.53,26600.0,15.8541,15.8541,15.81,15.81,26600.0
2009-06-19 11:20:00,21.53,21.54,21.44,21.49,47000.0,15.81,15.8174,15.7439,15.7807,47000.0
2009-06-19 11:25:00,21.49,21.49,21.45,21.45,41800.0,15.7807,15.7807,15.7513,15.7513,41800.0
2009-06-19 11:30:00,21.45,21.47,21.43,21.46,16800.0,15.7513,15.766,15.7366,15.7586,16800.0
2009-06-19 11:35:00,21.46,21.48,21.44,21.47,17000.0,15.7586,15.7733,15.7439,15.766,17000.0
2009-06-19 11:40:00,21.48,21.5,21.48,21.48,17400.0,15.7733,15.788,15.7733,15.7733,17400.0
2009-06-19 11:45:00,21.48,21.49,21.44,21.45,18000.0,15.7733,15.7807,15.7439,15.7513,18000.0
2009-06-19 11:50:00,21.45,21.49,21.45,21.49,17200.0,15.7513,15.7807,15.7513,15.7807,17200.0
2009-06-19 11:55:00,21.49,21.5,21.46,21.46,20200.0,15.7807,15.788,15.7586,15.7586,20200.0
2009-06-19 12:00:00,21.45,21.47,21.45,21.47,19600.0,15.7513,15.766,15.7513,15.766,19600.0
2009-06-19 12:05:00,21.47,21.48,21.45,21.45,20400.0,15.766,15.7733,15.7513,15.7513,20400.0
2009-06-19 12:10:00,21.45,21.45,21.4,21.41,30200.0,15.7513,15.7513,15.7146,15.7219,30200.0
2009-06-19 12:15:00,21.41,21.43,21.41,21.42,15400.0,15.7219,15.7366,15.7219,15.7293,15400.0
2009-06-19 12:20:00,21.42,21.42,21.37,21.4,27600.0,15.7293,15.7293,15.6925,15.7146,27600.0
2009-06-19 12:25:00,21.41,21.42,21.3,21.34,42600.0,15.7219,15.7293,15.6411,15.6705,42600.0
2009-06-19 12:30:00,21.34,21.34,21.27,21.31,41800.0,15.6705,15.6705,15.6191,15.6485,41800.0
2009-06-19 12:35:00,21.31,21.31,21.27,21.3,26600.0,15.6485,15.6485,15.6191,15.6411,26600.0
2009-06-19 12:40:00,21.3,21.36,21.3,21.36,16000.0,15.6411,15.6852,15.6411,15.6852,16000.0
2009-06-19 12:45:00,21.36,21.4,21.36,21.4,27600.0,15.6852,15.7146,15.6852,15.7146,27600.0
2009-06-19 12:50:00,21.4,21.41,21.39,21.4,22800.0,15.7146,15.7219,15.7072,15.7146,22800.0
2009-06-19 12:55:00,21.4,21.4,21.36,21.36,24600.0,15.7146,15.7146,15.6852,15.6852,24600.0
2009-06-19 13:00:00,21.37,21.4,21.37,21.38,39200.0,15.6925,15.7146,15.6925,15.6999,39200.0
2009-06-19 13:05:00,21.38,21.38,21.35,21.38,25800.0,15.6999,15.6999,15.6779,15.6999,25800.0
2009-06-19 13:10:00,21.38,21.42,21.37,21.41,23800.0,15.6999,15.7293,15.6925,15.7219,23800.0
2009-06-19 13:15:00,21.41,21.43,21.4,21.42,23200.0,15.7219,15.7366,15.7146,15.7293,23200.0
2009-06-19 13:20:00,21.43,21.43,21.41,21.41,20800.0,15.7366,15.7366,15.7219,15.7219,20800.0
2009-06-19 13:25:00,21.42,21.42,21.38,21.42,22600.0,15.7293,15.7293,15.6999,15.7293,22600.0
2009-06-19 13:30:00,21.41,21.45,21.4,21.44,32200.0,15.7219,15.7513,15.7146,15.7439,32200.0
2009-06-19 13:35:00,21.45,21.47,21.45,21.46,21400.0,15.7513,15.766,15.7513,15.7586,21400.0
2009-06-19 13:40:00,21.46,21.47,21.43,21.45,14200.0,15.7586,15.766,15.7366,15.7513,14200.0
2009-06-19 13:45:00,21.45,21.45,21.41,21.41,13400.0,15.7513,15.7513,15.7219,15.7219,13400.0
2009-06-19 13:50:00,21.41,21.43,21.41,21.43,18600.0,15.7219,15.7366,15.7219,15.7366,18600.0
2009-06-19 13:55:00,21.43,21.45,21.4,21.4,18000.0,15.7366,15.7513,15.7146,15.7146,18000.0
2009-06-19 14:00:00,21.4,21.44,21.39,21.42,23400.0,15.7146,15.7439,15.7072,15.7293,23400.0
2009-06-19 14:05:00,21.42,21.43,21.33,21.33,22200.0,15.7293,15.7366,15.6632,15.6632,22200.0
2009-06-19 14:10:00,21.34,21.34,21.3,21.3,20800.0,15.6705,15.6705,15.6411,15.6411,20800.0
2009-06-19 14:15:00,21.3,21.31,21.25,21.3,34600.0,15.6411,15.6485,15.6044,15.6411,34600.0
2009-06-19 14:20:00,21.3,21.33,21.27,21.28,52000.0,15.6411,15.6632,15.6191,15.6265,52000.0
2009-06-19 14:25:00,21.28,21.32,21.27,21.32,41000.0,15.6265,15.6558,15.6191,15.6558,41000.0
2009-06-19 14:30:00,21.32,21.39,21.32,21.39,26400.0,15.6558,15.7072,15.6558,15.7072,26400.0
2009-06-19 14:35:00,21.38,21.39,21.35,21.39,21800.0,15.6999,15.7072,15.6779,15.7072,21800.0
2009-06-19 14:40:00,21.39,21.43,21.39,21.41,86400.0,15.7072,15.7366,15.7072,15.7219,86400.0
2009-06-19 14:45:00,21.41,21.42,21.38,21.42,28800.0,15.7219,15.7293,15.6999,15.7293,28800.0
2009-06-19 14:50:00,21.42,21.43,21.4,21.43,31800.0,15.7293,15.7366,15.7146,15.7366,31800.0
2009-06-19 14:55:00,21.43,21.43,21.4,21.42,49200.0,15.7366,15.7366,15.7146,15.7293,49200.0
2009-06-19 15:00:00,21.43,21.46,21.42,21.43,25800.0,15.7366,15.7586,15.7293,15.7366,25800.0
2009-06-19 15:05:00,21.43,21.43,21.38,21.39,31600.0,15.7366,15.7366,15.6999,15.7072,31600.0
2009-06-19 15:10:00,21.4,21.44,21.4,21.42,55000.0,15.7146,15.7439,15.7146,15.7293,55000.0
2009-06-19 15:15:00,21.43,21.52,21.43,21.51,37600.0,15.7366,15.8027,15.7366,15.7954,37600.0
2009-06-19 15:20:00,21.51,21.51,21.45,21.45,42000.0,15.7954,15.7954,15.7513,15.7513,42000.0
2009-06-19 15:25:00,21.44,21.56,21.44,21.56,55200.0,15.7439,15.8321,15.7439,15.8321,55200.0
2009-06-19 15:30:00,21.56,21.59,21.52,21.56,43600.0,15.8321,15.8541,15.8027,15.8321,43600.0
2009-06-19 15:35:00,21.56,21.57,21.53,21.54,29000.0,15.8321,15.8394,15.81,15.8174,29000.0
2009-06-19 15:40:00,21.54,21.54,21.48,21.5,98600.0,15.8174,15.8174,15.7733,15.788,98600.0
2009-06-19 15:45:00,21.5,21.5,21.43,21.48,77200.0,15.788,15.788,15.7366,15.7733,77200.0
2009-06-19 15:50:00,21.48,21.48,21.41,21.42,121000.0,15.7733,15.7733,15.7219,15.7293,121000.0
2009-06-19 15:55:00,21.42,21.43,21.39,21.42,167400.0,15.7293,15.7366,15.7072,15.7293,167400.0
2009-06-22 09:30:00,21.15,21.25,21.06,21.07,12400.0,15.531,15.6044,15.4649,15.4722,12400.0
2009-06-22 09:35:00,21.09,21.18,21.0,21.05,109000.0,15.4869,15.553,15.4208,15.4576,109000.0
2009-06-22 09:40:00,21.05,21.05,20.88,20.94,65800.0,15.4576,15.4576,15.3327,15.3768,65800.0
2009-06-22 09:45:00,20.96,20.97,20.84,20.86,162200.0,15.3915,15.3988,15.3034,15.318,162200.0
2009-06-22 09:50:00,20.86,20.89,20.86,20.88,62200.0,15.318,15.3401,15.318,15.3327,62200.0
2009-06-22 09:55:00,20.88,20.91,20.86,20.91,46200.0,15.3327,15.3548,15.318,15.3548,46200.0
2009-06-22 10:00:00,20.91,20.92,20.87,20.89,51000.0,15.3548,15.3621,15.3254,15.3401,51000.0
2009-06-22 10:05:00,20.89,20.99,20.88,20.98,38400.0,15.3401,15.4135,15.3327,15.4062,38400.0
2009-06-22 10:10:00,20.97,20.99,20.94,20.98,47200.0,15.3988,15.4135,15.3768,15.4062,47200.0
2009-06-22 10:15:00,20.98,21.03,20.97,20.99,64200.0,15.4062,15.4429,15.3988,15.4135,64200.0
2009-06-22 10:20:00,20.99,21.02,20.99,21.02,35400.0,15.4135,15.4355,15.4135,15.4355,35400.0
2009-06-22 10:25:00,21.0,21.04,20.99,21.03,39000.0,15.4208,15.4502,15.4135,15.4429,39000.0
2009-06-22 10:30:00,21.0,21.01,20.97,20.98,80600.0,15.4208,15.4282,15.3988,15.4062,80600.0
2009-06-22 10:35:00,20.98,21.01,20.98,21.0,34000.0,15.4062,15.4282,15.4062,15.4208,34000.0
2009-06-22 10:40:00,21.0,21.01,20.98,20.98,29600.0,15.4208,15.4282,15.4062,15.4062,29600.0
2009-06-22 10:45:00,20.98,21.02,20.98,21.0,35800.0,15.4062,15.4355,15.4062,15.4208,35800.0
2009-06-22 10:50:00,21.01,21.04,21.0,21.0,30200.0,15.4282,15.4502,15.4208,15.4208,30200.0
2009-06-22 10:55:00,21.0,21.01,21.0,21.01,9000.0,15.4208,15.4282,15.4208,15.4282,9000.0
2009-06-22 11:00:00,21.0,21.01,20.99,21.0,105800.0,15.4208,15.4282,15.4135,15.4208,105800.0
2009-06-22 11:05:00,21.0,21.01,21.0,21.01,26000.0,15.4208,15.4282,15.4208,15.4282,26000.0
2009-06-22 11:10:00,21.0,21.02,21.0,21.0,26000.0,15.4208,15.4355,15.4208,15.4208,26000.0
2009-06-22 11:15:00,21.0,21.05,21.0,21.04,36400.0,15.4208,15.4576,15.4208,15.4502,36400.0
2009-06-22 11:20:00,21.05,21.09,21.04,21.09,28600.0,15.4576,15.4869,15.4502,15.4869,28600.0
2009-06-22 11:25:00,21.09,21.12,21.08,21.08,33600.0,15.4869,15.509,15.4796,15.4796,33600.0
2009-06-22 11:30:00,21.08,21.08,21.04,21.05,26600.0,15.4796,15.4796,15.4502,15.4576,26600.0
2009-06-22 11:35:00,21.04,21.04,20.98,20.99,21000.0,15.4502,15.4502,15.4062,15.4135,21000.0
2009-06-22 11:40:00,21.0,21.0,20.99,21.0,26400.0,15.4208,15.4208,15.4135,15.4208,26400.0
2009-06-22 11:45:00,21.0,21.0,20.97,20.97,87400.0,15.4208,15.4208,15.3988,15.3988,87400.0
2009-06-22 11:50:00,20.97,20.98,20.97,20.98,19600.0,15.3988,15.4062,15.3988,15.4062,19600.0
2009-06-22 11:55:00,20.98,20.98,20.96,20.97,88200.0,15.4062,15.4062,15.3915,15.3988,88200.0
2009-06-22 12:00:00,20.98,20.98,20.95,20.96,20800.0,15.4062,15.4062,15.3841,15.3915,20800.0
2009-06-22 12:05:00,20.95,20.96,20.93,20.93,51600.0,15.3841,15.3915,15.3694,15.3694,51600.0
2009-06-22 12:10:00,20.93,20.95,20.93,20.93,175200.0,15.3694,15.3841,15.3694,15.3694,175200.0
2009-06-22 12:15:00,20.93,20.93,20.93,20.93,37000.0,15.3694,15.3694,15.3694,15.3694,37000.0
2009-06-22 12:20:00,20.93,20.93,20.93,20.93,25600.0,15.3694,15.3694,15.3694,15.3694,25600.0
2009-06-22 12:25:00,20.93,20.95,20.93,20.95,37000.0,15.3694,15.3841,15.3694,15.3841,37000.0
2009-06-22 12:30:00,20.95,20.97,20.94,20.94,36400.0,15.3841,15.3988,15.3768,15.3768,36400.0
2009-06-22 12:35:00,20.95,20.99,20.94,20.99,109400.0,15.3841,15.4135,15.3768,15.4135,109400.0
2009-06-22 12:40:00,20.99,21.0,20.98,21.0,13000.0,15.4135,15.4208,15.4062,15.4208,13000.0
2009-06-22 12:45:00,21.0,21.0,20.96,20.96,12000.0,15.4208,15.4208,15.3915,15.3915,12000.0
2009-06-22 12:50:00,20.96,20.98,20.95,20.98,15200.0,15.3915,15.4062,15.3841,15.4062,15200.0
2009-06-22 12:55:00,20.98,21.0,20.97,21.0,10000.0,15.4062,15.4208,15.3988,15.4208,10000.0
2009-06-22 13:00:00,21.0,21.0,20.95,20.96,24400.0,15.4208,15.4208,15.3841,15.3915,24400.0
2009-06-22 13:05:00,20.96,20.99,20.96,20.99,19000.0,15.3915,15.4135,15.3915,15.4135,19000.0
2009-06-22 13:10:00,20.99,20.99,20.94,20.95,24800.0,15.4135,15.4135,15.3768,15.3841,24800.0
2009-06-22 13:15:00,20.94,20.96,20.91,20.93,24600.0,15.3768,15.3915,15.3548,15.3694,24600.0
2009-06-22 13:20:00,20.93,20.93,20.91,20.93,26600.0,15.3694,15.3694,15.3548,15.3694,26600.0
2009-06-22 13:25:00,20.93,20.97,20.91,20.97,36000.0,15.3694,15.3988,15.3548,15.3988,36000.0
2009-06-22 13:30:00,20.98,20.99,20.97,20.97,11000.0,15.4062,15.4135,15.3988,15.3988,11000.0
2009-06-22 13:35:00,20.97,20.97,20.95,20.96,22600.0,15.3988,15.3988,15.3841,15.3915,22600.0
2009-06-22 13:40:00,20.96,20.98,20.96,20.97,13200.0,15.3915,15.4062,15.3915,15.3988,13200.0
2009-06-22 13:45:00,20.97,20.98,20.96,20.98,8400.0,15.3988,15.4062,15.3915,15.4062,8400.0
2009-06-22 13:50:00,20.98,21.0,20.97,21.0,18800.0,15.4062,15.4208,15.3988,15.4208,18800.0
2009-06-22 13:55:00,21.0,21.0,20.98,21.0,13800.0,15.4208,15.4208,15.4062,15.4208,13800.0
2009-06-22 14:00:00,20.99,21.0,20.96,21.0,26200.0,15.4135,15.4208,15.3915,15.4208,26200.0
2009-06-22 14:05:00,20.99,20.99,20.95,20.96,17600.0,15.4135,15.4135,15.3841,15.3915,17600.0
2009-06-22 14:10:00,20.96,20.99,20.96,20.99,9000.0,15.3915,15.4135,15.3915,15.4135,9000.0
2009-06-22 14:15:00,20.98,21.0,20.98,21.0,14000.0,15.4062,15.4208,15.4062,15.4208,14000.0
2009-06-22 14:20:00,21.0,21.01,20.99,21.01,16800.0,15.4208,15.4282,15.4135,15.4282,16800.0
2009-06-22 14:25:00,21.0,21.01,20.97,20.97,19000.0,15.4208,15.4282,15.3988,15.3988,19000.0
2009-06-22 14:30:00,20.97,20.98,20.93,20.95,32400.0,15.3988,15.4062,15.3694,15.3841,32400.0
2009-06-22 14:35:00,20.95,21.0,20.94,21.0,42000.0,15.3841,15.4208,15.3768,15.4208,42000.0
2009-06-22 14:40:00,21.0,21.02,20.98,20.99,16000.0,15.4208,15.4355,15.4062,15.4135,16000.0
2009-06-22 14:45:00,20.99,20.99,20.95,20.98,19400.0,15.4135,15.4135,15.3841,15.4062,19400.0
2009-06-22 14:50:00,20.99,20.99,20.96,20.96,25600.0,15.4135,15.4135,15.3915,15.3915,25600.0
2009-06-22 14:55:00,20.96,20.97,20.95,20.97,28200.0,15.3915,15.3988,15.3841,15.3988,28200.0
2009-06-22 15:00:00,20.98,21.01,20.97,21.0,35000.0,15.4062,15.4282,15.3988,15.4208,35000.0
2009-06-22 15:05:00,21.0,21.0,20.96,20.99,20600.0,15.4208,15.4208,15.3915,15.4135,20600.0
2009-06-22 15:10:00,20.99,20.99,20.96,20.97,18000.0,15.4135,15.4135,15.3915,15.3988,18000.0
2009-06-22 15:15:00,20.97,21.03,20.96,21.0,31000.0,15.3988,15.4429,15.3915,15.4208,31000.0
2009-06-22 15:20:00,21.0,21.01,20.98,20.99,26800.0,15.4208,15.4282,15.4062,15.4135,26800.0
2009-06-22 15:25:00,20.99,21.0,20.95,20.97,24400.0,15.4135,15.4208,15.3841,15.3988,24400.0
2009-06-22 15:30:00,20.97,21.0,20.95,20.97,156400.0,15.3988,15.4208,15.3841,15.3988,156400.0
2009-06-22 15:35:00,20.96,21.0,20.95,20.99,62800.0,15.3915,15.4208,15.3841,15.4135,62800.0
2009-06-22 15:40:00,20.99,20.99,20.89,20.9,200200.0,15.4135,15.4135,15.3401,15.3474,200200.0
2009-06-22 15:45:00,20.9,20.93,20.88,20.89,138200.0,15.3474,15.3694,15.3327,15.3401,138200.0
2009-06-22 15:50:00,20.89,20.89,20.82,20.86,142400.0,15.3401,15.3401,15.2887,15.318,142400.0
2009-06-22 15:55:00,20.85,20.86,20.82,20.85,442600.0,15.3107,15.318,15.2887,15.3107,442600.0
2009-06-23 09:30:00,20.85,20.85,20.75,20.81,75600.0,15.3107,15.3107,15.2373,15.2813,75600.0
2009-06-23 09:35:00,20.82,20.82,20.75,20.78,83800.0,15.2887,15.2887,15.2373,15.2593,83800.0
2009-06-23 09:40:00,20.77,20.87,20.77,20.8,96200.0,15.2519,15.3254,15.2519,15.274,96200.0
2009-06-23 09:45:00,20.8,20.84,20.79,20.8,102600.0,15.274,15.3034,15.2666,15.274,102600.0
2009-06-23 09:50:00,20.8,20.84,20.78,20.8,93600.0,15.274,15.3034,15.2593,15.274,93600.0
2009-06-23 09:55:00,20.83,20.83,20.78,20.8,56200.0,15.296,15.296,15.2593,15.274,56200.0
2009-06-23 10:00:00,20.8,20.81,20.72,20.8,274000.0,15.274,15.2813,15.2152,15.274,274000.0
2009-06-23 10:05:00,20.8,20.81,20.73,20.75,46800.0,15.274,15.2813,15.2226,15.2373,46800.0
2009-06-23 10:10:00,20.75,20.77,20.68,20.7,91000.0,15.2373,15.2519,15.1859,15.2005,91000.0
2009-06-23 10:15:00,20.7,20.71,20.65,20.67,220800.0,15.2005,15.2079,15.1638,15.1785,220800.0
2009-06-23 10:20:00,20.67,20.68,20.63,20.63,158600.0,15.1785,15.1859,15.1491,15.1491,158600.0
2009-06-23 10:25:00,20.62,20.63,20.57,20.61,125600.0,15.1418,15.1491,15.1051,15.1345,125600.0
2009-06-23 10:30:00,20.61,20.61,20.6,20.61,50800.0,15.1345,15.1345,15.1271,15.1345,50800.0
2009-06-23 10:35:00,20.61,20.63,20.59,20.6,93200.0,15.1345,15.1491,15.1198,15.1271,93200.0
2009-06-23 10:40:00,20.61,20.61,20.55,20.55,155400.0,15.1345,15.1345,15.0904,15.0904,155400.0
2009-06-23 10:45:00,20.55,20.61,20.55,20.57,21000.0,15.0904,15.1345,15.0904,15.1051,21000.0
2009-06-23 10:50:00,20.57,20.58,20.55,20.58,53600.0,15.1051,15.1124,15.0904,15.1124,53600.0
2009-06-23 10:55:00,20.56,20.62,20.55,20.61,45600.0,15.0977,15.1418,15.0904,15.1345,45600.0
2009-06-23 11:00:00,20.61,20.61,20.56,20.58,54600.0,15.1345,15.1345,15.0977,15.1124,54600.0
2009-06-23 11:05:00,20.57,20.58,20.55,20.55,112600.0,15.1051,15.1124,15.0904,15.0904,112600.0
2009-06-23 11:10:00,20.55,20.58,20.55,20.56,25600.0,15.0904,15.1124,15.0904,15.0977,25600.0
2009-06-23 11:15:00,20.56,20.6,20.56,20.6,38200.0,15.0977,15.1271,15.0977,15.1271,38200.0
2009-06-23 11:20:00,20.6,20.62,20.59,20.62,48400.0,15.1271,15.1418,15.1198,15.1418,48400.0
2009-06-23 11:25:00,20.61,20.67,20.61,20.61,47000.0,15.1345,15.1785,15.1345,15.1345,47000.0
2009-06-23 11:30:00,20.61,20.61,20.6,20.61,15800.0,15.1345,15.1345,15.1271,15.1345,15800.0
2009-06-23 11:35:00,20.61,20.68,20.6,20.64,59400.0,15.1345,15.1859,15.1271,15.1565,59400.0
2009-06-23 11:40:00,20.64,20.65,20.64,20.64,20600.0,15.1565,15.1638,15.1565,15.1565,20600.0
2009-06-23 11:45:00,20.63,20.67,20.63,20.66,18400.0,15.1491,15.1785,15.1491,15.1712,18400.0
2009-06-23 11:50:00,20.67,20.72,20.67,20.72,14000.0,15.1785,15.2152,15.1785,15.2152,14000.0
2009-06-23 11:55:00,20.71,20.73,20.69,20.69,16600.0,15.2079,15.2226,15.1932,15.1932,16600.0
2009-06-23 12:00:00,20.69,20.69,20.66,20.66,16200.0,15.1932,15.1932,15.1712,15.1712,16200.0
2009-06-23 12:05:00,20.66,20.68,20.65,20.65,20600.0,15.1712,15.1859,15.1638,15.1638,20600.0
2009-06-23 12:10:00,20.65,20.66,20.63,20.64,28400.0,15.1638,15.1712,15.1491,15.1565,28400.0
2009-06-23 12:15:00,20.64,20.66,20.63,20.65,14000.0,15.1565,15.1712,15.1491,15.1638,14000.0
2009-06-23 12:20:00,20.66,20.68,20.65,20.67,13800.0,15.1712,15.1859,15.1638,15.1785,13800.0
2009-06-23 12:25:00,20.66,20.66,20.63,20.64,39000.0,15.1712,15.1712,15.1491,15.1565,39000.0
2009-06-23 12:30:00,20.64,20.67,20.64,20.65,27400.0,15.1565,15.1785,15.1565,15.1638,27400.0
2009-06-23 12:35:00,20.65,20.73,20.65,20.68,26000.0,15.1638,15.2226,15.1638,15.1859,26000.0
2009-06-23 12:40:00,20.68,20.68,20.64,20.65,52800.0,15.1859,15.1859,15.1565,15.1638,52800.0
2009-06-23 12:45:00,20.65,20.67,20.64,20.67,22000.0,15.1638,15.1785,15.1565,15.1785,22000.0
2009-06-23 12:50:00,20.67,20.7,20.67,20.7,29400.0,15.1785,15.2005,15.1785,15.2005,29400.0
2009-06-23 12:55:00,20.7,20.7,20.68,20.69,20000.0,15.2005,15.2005,15.1859,15.1932,20000.0
2009-06-23 13:00:00,20.7,20.75,20.69,20.74,53200.0,15.2005,15.2373,15.1932,15.2299,53200.0
2009-06-23 13:05:00,20.74,20.75,20.72,20.75,24400.0,15.2299,15.2373,15.2152,15.2373,24400.0
2009-06-23 13:10:00,20.75,20.79,20.73,20.74,58400.0,15.2373,15.2666,15.2226,15.2299,58400.0
2009-06-23 13:15:00,20.74,20.78,20.74,20.78,21200.0,15.2299,15.2593,15.2299,15.2593,21200.0
2009-06-23 13:20:00,20.78,20.78,20.77,20.77,6600.0,15.2593,15.2593,15.2519,15.2519,6600.0
2009-06-23 13:25:00,20.77,20.77,20.7,20.7,22400.0,15.2519,15.2519,15.2005,15.2005,22400.0
2009-06-23 13:30:00,20.71,20.72,20.71,20.72,10400.0,15.2079,15.2152,15.2079,15.2152,10400.0
2009-06-23 13:35:00,20.72,20.72,20.7,20.72,42800.0,15.2152,15.2152,15.2005,15.2152,42800.0
2009-06-23 13:40:00,20.71,20.73,20.69,20.73,31400.0,15.2079,15.2226,15.1932,15.2226,31400.0
2009-06-23 13:45:00,20.72,20.73,20.68,20.68,8600.0,15.2152,15.2226,15.1859,15.1859,8600.0
2009-06-23 13:50:00,20.68,20.69,20.68,20.68,10600.0,15.1859,15.1932,15.1859,15.1859,10600.0
2009-06-23 13:55:00,20.68,20.68,20.64,20.64,17600.0,15.1859,15.1859,15.1565,15.1565,17600.0
2009-06-23 14:00:00,20.63,20.67,20.62,20.67,24400.0,15.1491,15.1785,15.1418,15.1785,24400.0
2009-06-23 14:05:00,20.68,20.69,20.68,20.68,8600.0,15.1859,15.1932,15.1859,15.1859,8600.0
2009-06-23 14:10:00,20.69,20.75,20.68,20.72,17600.0,15.1932,15.2373,15.1859,15.2152,17600.0
2009-06-23 14:15:00,20.73,20.8,20.72,20.78,15600.0,15.2226,15.274,15.2152,15.2593,15600.0
2009-06-23 14:20:00,20.78,20.78,20.76,20.76,6600.0,15.2593,15.2593,15.2446,15.2446,6600.0
2009-06-23 14:25:00,20.76,20.76,20.7,20.74,25400.0,15.2446,15.2446,15.2005,15.2299,25400.0
2009-06-23 14:30:00,20.74,20.74,20.71,20.72,9800.0,15.2299,15.2299,15.2079,15.2152,9800.0
2009-06-23 14:35:00,20.73,20.73,20.67,20.67,26200.0,15.2226,15.2226,15.1785,15.1785,26200.0
2009-06-23 14:40:00,20.67,20.72,20.67,20.72,33400.0,15.1785,15.2152,15.1785,15.2152,33400.0
2009-06-23 14:45:00,20.71,20.74,20.71,20.74,9400.0,15.2079,15.2299,15.2079,15.2299,9400.0
2009-06-23 14:50:00,20.74,20.79,20.73,20.78,24000.0,15.2299,15.2666,15.2226,15.2593,24000.0
2009-06-23 14:55:00,20.77,20.77,20.71,20.73,41600.0,15.2519,15.2519,15.2079,15.2226,41600.0
2009-06-23 15:00:00,20.73,20.74,20.71,20.73,21200.0,15.2226,15.2299,15.2079,15.2226,21200.0
2009-06-23 15:05:00,20.73,20.73,20.72,20.72,41600.0,15.2226,15.2226,15.2152,15.2152,41600.0
2009-06-23 15:10:00,20.72,20.77,20.71,20.77,51200.0,15.2152,15.2519,15.2079,15.2519,51200.0
2009-06-23 15:15:00,20.77,20.77,20.75,20.75,18800.0,15.2519,15.2519,15.2373,15.2373,18800.0
2009-06-23 15:20:00,20.76,20.76,20.73,20.74,25400.0,15.2446,15.2446,15.2226,15.2299,25400.0
2009-06-23 15:25:00,20.73,20.81,20.73,20.8,21800.0,15.2226,15.2813,15.2226,15.274,21800.0
2009-06-23 15:30:00,20.8,20.81,20.74,20.8,37000.0,15.274,15.2813,15.2299,15.274,37000.0
2009-06-23 15:35:00,20.79,20.84,20.77,20.81,66200.0,15.2666,15.3034,15.2519,15.2813,66200.0
2009-06-23 15:40:00,20.82,20.83,20.8,20.81,32000.0,15.2887,15.296,15.274,15.2813,32000.0
2009-06-23 15:45:00,20.81,20.85,20.78,20.84,76400.0,15.2813,15.3107,15.2593,15.3034,76400.0
2009-06-23 15:50:00,20.85,20.85,20.79,20.8,61600.0,15.3107,15.3107,15.2666,15.274,61600.0
2009-06-23 15:55:00,20.8,20.82,20.74,20.78,149600.0,15.274,15.2887,15.2299,15.2593,149600.0
2009-06-24 09:30:00,20.99,20.99,20.88,20.93,38600.0,15.4135,15.4135,15.3327,15.3694,38600.0
2009-06-24 09:35:00,20.92,21.07,20.92,21.03,52600.0,15.3621,15.4722,15.3621,15.4429,52600.0
2009-06-24 09:40:00,21.03,21.09,21.03,21.04,33400.0,15.4429,15.4869,15.4429,15.4502,33400.0
2009-06-24 09:45:00,21.04,21.09,21.04,21.06,22800.0,15.4502,15.4869,15.4502,15.4649,22800.0
2009-06-24 09:50:00,21.06,21.11,21.05,21.11,18800.0,15.4649,15.5016,15.4576,15.5016,18800.0
2009-06-24 09:55:00,21.13,21.14,21.11,21.13,20400.0,15.5163,15.5236,15.5016,15.5163,20400.0
2009-06-24 10:00:00,21.13,21.18,21.09,21.18,52800.0,15.5163,15.553,15.4869,15.553,52800.0
2009-06-24 10:05:00,21.18,21.27,21.16,21.25,54600.0,15.553,15.6191,15.5383,15.6044,54600.0
2009-06-24 10:10:00,21.25,21.31,21.25,21.26,48200.0,15.6044,15.6485,15.6044,15.6118,48200.0
2009-06-24 10:15:00,21.27,21.28,21.25,21.26,28600.0,15.6191,15.6265,15.6044,15.6118,28600.0
2009-06-24 10:20:00,21.27,21.33,21.27,21.33,47600.0,15.6191,15.6632,15.6191,15.6632,47600.0
2009-06-24 10:25:00,21.34,21.34,21.3,21.31,37800.0,15.6705,15.6705,15.6411,15.6485,37800.0
2009-06-24 10:30:00,21.31,21.35,21.28,21.35,47400.0,15.6485,15.6779,15.6265,15.6779,47400.0
2009-06-24 10:35:00,21.35,21.36,21.34,21.34,43200.0,15.6779,15.6852,15.6705,15.6705,43200.0
2009-06-24 10:40:00,21.34,21.34,21.3,21.34,30200.0,15.6705,15.6705,15.6411,15.6705,30200.0
2009-06-24 10:45:00,21.34,21.36,21.32,21.35,32600.0,15.6705,15.6852,15.6558,15.6779,32600.0
2009-06-24 10:50:00,21.36,21.38,21.35,21.38,37200.0,15.6852,15.6999,15.6779,15.6999,37200.0
2009-06-24 10:55:00,21.38,21.41,21.37,21.39,30000.0,15.6999,15.7219,15.6925,15.7072,30000.0
2009-06-24 11:00:00,21.39,21.43,21.39,21.41,31400.0,15.7072,15.7366,15.7072,15.7219,31400.0
2009-06-24 11:05:00,21.42,21.42,21.36,21.36,20400.0,15.7293,15.7293,15.6852,15.6852,20400.0
2009-06-24 11:10:00,21.36,21.39,21.36,21.39,6800.0,15.6852,15.7072,15.6852,15.7072,6800.0
2009-06-24 11:15:00,21.39,21.4,21.36,21.36,19400.0,15.7072,15.7146,15.6852,15.6852,19400.0
2009-06-24 11:20:00,21.36,21.41,21.36,21.41,25600.0,15.6852,15.7219,15.6852,15.7219,25600.0
2009-06-24 11:25:00,21.41,21.45,21.41,21.41,25000.0,15.7219,15.7513,15.7219,15.7219,25000.0
2009-06-24 11:30:00,21.42,21.46,21.42,21.46,38800.0,15.7293,15.7586,15.7293,15.7586,38800.0
2009-06-24 11:35:00,21.46,21.47,21.45,21.47,26000.0,15.7586,15.766,15.7513,15.766,26000.0
2009-06-24 11:40:00,21.47,21.48,21.46,21.47,18000.0,15.766,15.7733,15.7586,15.766,18000.0
2009-06-24 11:45:00,21.47,21.49,21.47,21.49,34600.0,15.766,15.7807,15.766,15.7807,34600.0
2009-06-24 11:50:00,21.49,21.52,21.48,21.5,27400.0,15.7807,15.8027,15.7733,15.788,27400.0
2009-06-24 11:55:00,21.5,21.5,21.49,21.49,21800.0,15.788,15.788,15.7807,15.7807,21800.0
2009-06-24 12:00:00,21.5,21.51,21.48,21.5,22200.0,15.788,15.7954,15.7733,15.788,22200.0
2009-06-24 12:05:00,21.5,21.5,21.5,21.5,18600.0,15.788,15.788,15.788,15.788,18600.0
2009-06-24 12:10:00,21.5,21.5,21.49,21.5,31400.0,15.788,15.788,15.7807,15.788,31400.0
2009-06-24 12:15:00,21.5,21.5,21.45,21.45,28200.0,15.788,15.788,15.7513,15.7513,28200.0
2009-06-24 12:20:00,21.45,21.45,21.41,21.43,31600.0,15.7513,15.7513,15.7219,15.7366,31600.0
2009-06-24 12:25:00,21.43,21.43,21.42,21.43,36400.0,15.7366,15.7366,15.7293,15.7366,36400.0
2009-06-24 12:30:00,21.43,21.45,21.42,21.44,29200.0,15.7366,15.7513,15.7293,15.7439,29200.0
2009-06-24 12:35:00,21.45,21.45,21.44,21.45,23200.0,15.7513,15.7513,15.7439,15.7513,23200.0
2009-06-24 12:40:00,21.45,21.45,21.39,21.4,45800.0,15.7513,15.7513,15.7072,15.7146,45800.0
2009-06-24 12:45:00,21.4,21.43,21.39,21.43,49600.0,15.7146,15.7366,15.7072,15.7366,49600.0
2009-06-24 12:50:00,21.43,21.5,21.42,21.5,93600.0,15.7366,15.788,15.7293,15.788,93600.0
2009-06-24 12:55:00,21.5,21.52,21.49,21.49,162800.0,15.788,15.8027,15.7807,15.7807,162800.0
2009-06-24 13:00:00,21.49,21.54,21.49,21.54,29400.0,15.7807,15.8174,15.7807,15.8174,29400.0
2009-06-24 13:05:00,21.54,21.54,21.53,21.54,10600.0,15.8174,15.8174,15.81,15.8174,10600.0
2009-06-24 13:10:00,21.54,21.55,21.54,21.54,13200.0,15.8174,15.8247,15.8174,15.8174,13200.0
2009-06-24 13:15:00,21.55,21.55,21.53,21.54,17200.0,15.8247,15.8247,15.81,15.8174,17200.0
2009-06-24 13:20:00,21.54,21.54,21.54,21.54,11200.0,15.8174,15.8174,15.8174,15.8174,11200.0
2009-06-24 13:25:00,21.54,21.54,21.54,21.54,13600.0,15.8174,15.8174,15.8174,15.8174,13600.0
2009-06-24 13:30:00,21.54,21.54,21.52,21.52,20400.0,15.8174,15.8174,15.8027,15.8027,20400.0
2009-06-24 13:35:00,21.52,21.54,21.51,21.54,25400.0,15.8027,15.8174,15.7954,15.8174,25400.0
2009-06-24 13:40:00,21.54,21.54,21.53,21.54,19400.0,15.8174,15.8174,15.81,15.8174,19400.0
2009-06-24 13:45:00,21.54,21.54,21.5,21.53,51400.0,15.8174,15.8174,15.788,15.81,51400.0
2009-06-24 13:50:00,21.53,21.54,21.52,21.52,21200.0,15.81,15.8174,15.8027,15.8027,21200.0
2009-06-24 13:55:00,21.53,21.55,21.52,21.53,21600.0,15.81,15.8247,15.8027,15.81,21600.0
2009-06-24 14:00:00,21.54,21.56,21.52,21.54,54000.0,15.8174,15.8321,15.8027,15.8174,54000.0
2009-06-24 14:05:00,21.55,21.57,21.53,21.54,91000.0,15.8247,15.8394,15.81,15.8174,91000.0
2009-06-24 14:10:00,21.54,21.65,21.53,21.63,97200.0,15.8174,15.8982,15.81,15.8835,97200.0
2009-06-24 14:15:00,21.63,21.7,21.52,21.61,94600.0,15.8835,15.9349,15.8027,15.8688,94600.0
2009-06-24 14:20:00,21.62,21.66,21.49,21.59,90000.0,15.8761,15.9055,15.7807,15.8541,90000.0
2009-06-24 14:25:00,21.59,21.63,21.44,21.47,110400.0,15.8541,15.8835,15.7439,15.766,110400.0
2009-06-24 14:30:00,21.48,21.53,21.45,21.52,66400.0,15.7733,15.81,15.7513,15.8027,66400.0
2009-06-24 14:35:00,21.53,21.54,21.41,21.43,63800.0,15.81,15.8174,15.7219,15.7366,63800.0
2009-06-24 14:40:00,21.43,21.54,21.41,21.54,81200.0,15.7366,15.8174,15.7219,15.8174,81200.0
2009-06-24 14:45:00,21.54,21.6,21.49,21.5,97600.0,15.8174,15.8614,15.7807,15.788,97600.0
2009-06-24 14:50:00,21.5,21.58,21.5,21.57,56800.0,15.788,15.8468,15.788,15.8394,56800.0
2009-06-24 14:55:00,21.58,21.58,21.47,21.48,51600.0,15.8468,15.8468,15.766,15.7733,51600.0
2009-06-24 15:00:00,21.49,21.55,21.46,21.48,96000.0,15.7807,15.8247,15.7586,15.7733,96000.0
2009-06-24 15:05:00,21.49,21.49,21.34,21.38,101600.0,15.7807,15.7807,15.6705,15.6999,101600.0
2009-06-24 15:10:00,21.38,21.41,21.32,21.41,81600.0,15.6999,15.7219,15.6558,15.7219,81600.0
2009-06-24 15:15:00,21.41,21.41,21.32,21.37,44400.0,15.7219,15.7219,15.6558,15.6925,44400.0
2009-06-24 15:20:00,21.38,21.5,21.36,21.44,106400.0,15.6999,15.788,15.6852,15.7439,106400.0
2009-06-24 15:25:00,21.44,21.54,21.43,21.5,77200.0,15.7439,15.8174,15.7366,15.788,77200.0
2009-06-24 15:30:00,21.5,21.53,21.49,21.53,60000.0,15.788,15.81,15.7807,15.81,60000.0
2009-06-24 15:35:00,21.53,21.53,21.46,21.48,137200.0,15.81,15.81,15.7586,15.7733,137200.0
2009-06-24 15:40:00,21.49,21.49,21.36,21.43,119400.0,15.7807,15.7807,15.6852,15.7366,119400.0
2009-06-24 15:45:00,21.44,21.53,21.43,21.5,95400.0,15.7439,15.81,15.7366,15.788,95400.0
2009-06-24 15:50:00,21.5,21.52,21.41,21.45,135800.0,15.788,15.8027,15.7219,15.7513,135800.0
2009-06-24 15:55:00,21.45,21.49,21.45,21.48,174600.0,15.7513,15.7807,15.7513,15.7733,174600.0
2009-06-25 09:30:00,21.42,21.44,21.25,21.25,51600.0,15.7293,15.7439,15.6044,15.6044,51600.0
2009-06-25 09:35:00,21.26,21.39,21.25,21.32,132400.0,15.6118,15.7072,15.6044,15.6558,132400.0
2009-06-25 09:40:00,21.32,21.47,21.28,21.42,78800.0,15.6558,15.766,15.6265,15.7293,78800.0
2009-06-25 09:45:00,21.39,21.41,21.29,21.33,55800.0,15.7072,15.7219,15.6338,15.6632,55800.0
2009-06-25 09:50:00,21.33,21.36,21.31,21.33,48200.0,15.6632,15.6852,15.6485,15.6632,48200.0
2009-06-25 09:55:00,21.34,21.41,21.33,21.4,49000.0,15.6705,15.7219,15.6632,15.7146,49000.0
2009-06-25 10:00:00,21.4,21.59,21.39,21.53,76400.0,15.7146,15.8541,15.7072,15.81,76400.0
2009-06-25 10:05:00,21.53,21.58,21.5,21.57,29800.0,15.81,15.8468,15.788,15.8394,29800.0
2009-06-25 10:10:00,21.57,21.64,21.52,21.52,42400.0,15.8394,15.8908,15.8027,15.8027,42400.0
2009-06-25 10:15:00,21.52,21.62,21.52,21.59,27000.0,15.8027,15.8761,15.8027,15.8541,27000.0
2009-06-25 10:20:00,21.6,21.6,21.53,21.55,25400.0,15.8614,15.8614,15.81,15.8247,25400.0
2009-06-25 10:25:00,21.55,21.62,21.55,21.62,27800.0,15.8247,15.8761,15.8247,15.8761,27800.0
2009-06-25 10:30:00,21.61,21.62,21.5,21.5,29600.0,15.8688,15.8761,15.788,15.788,29600.0
2009-06-25 10:35:00,21.52,21.54,21.49,21.5,43800.0,15.8027,15.8174,15.7807,15.788,43800.0
2009-06-25 10:40:00,21.5,21.53,21.42,21.43,39000.0,15.788,15.81,15.7293,15.7366,39000.0
2009-06-25 10:45:00,21.43,21.47,21.42,21.44,19600.0,15.7366,15.766,15.7293,15.7439,19600.0
2009-06-25 10:50:00,21.44,21.5,21.41,21.47,31200.0,15.7439,15.788,15.7219,15.766,31200.0
2009-06-25 10:55:00,21.48,21.49,21.43,21.45,15000.0,15.7733,15.7807,15.7366,15.7513,15000.0
2009-06-25 11:00:00,21.45,21.51,21.43,21.51,11800.0,15.7513,15.7954,15.7366,15.7954,11800.0
2009-06-25 11:05:00,21.51,21.52,21.48,21.48,15000.0,15.7954,15.8027,15.7733,15.7733,15000.0
2009-06-25 11:10:00,21.49,21.49,21.45,21.46,17800.0,15.7807,15.7807,15.7513,15.7586,17800.0
2009-06-25 11:15:00,21.46,21.47,21.44,21.46,21600.0,15.7586,15.766,15.7439,15.7586,21600.0
2009-06-25 11:20:00,21.46,21.53,21.46,21.53,16200.0,15.7586,15.81,15.7586,15.81,16200.0
2009-06-25 11:25:00,21.53,21.59,21.53,21.58,17400.0,15.81,15.8541,15.81,15.8468,17400.0
2009-06-25 11:30:00,21.59,21.61,21.59,21.61,16400.0,15.8541,15.8688,15.8541,15.8688,16400.0
2009-06-25 11:35:00,21.61,21.64,21.61,21.62,11600.0,15.8688,15.8908,15.8688,15.8761,11600.0
2009-06-25 11:40:00,21.62,21.7,21.62,21.68,21800.0,15.8761,15.9349,15.8761,15.9202,21800.0
2009-06-25 11:45:00,21.68,21.73,21.67,21.72,27000.0,15.9202,15.9569,15.9128,15.9496,27000.0
2009-06-25 11:50:00,21.72,21.74,21.7,21.73,13200.0,15.9496,15.9642,15.9349,15.9569,13200.0
2009-06-25 11:55:00,21.73,21.8,21.72,21.8,14600.0,15.9569,16.0083,15.9496,16.0083,14600.0
2009-06-25 12:00:00,21.79,21.8,21.77,21.8,22400.0,16.001,16.0083,15.9863,16.0083,22400.0
2009-06-25 12:05:00,21.79,21.83,21.79,21.8,18800.0,16.001,16.0303,16.001,16.0083,18800.0
2009-06-25 12:10:00,21.79,21.8,21.78,21.79,11600.0,16.001,16.0083,15.9936,16.001,11600.0
2009-06-25 12:15:00,21.79,21.84,21.77,21.8,20400.0,16.001,16.0377,15.9863,16.0083,20400.0
2009-06-25 12:20:00,21.8,21.85,21.79,21.84,11000.0,16.0083,16.045,16.001,16.0377,11000.0
2009-06-25 12:25:00,21.84,21.84,21.79,21.81,13000.0,16.0377,16.0377,16.001,16.0156,13000.0
2009-06-25 12:30:00,21.82,21.85,21.78,21.78,23600.0,16.023,16.045,15.9936,15.9936,23600.0
2009-06-25 12:35:00,21.77,21.78,21.75,21.75,10600.0,15.9863,15.9936,15.9716,15.9716,10600.0
2009-06-25 12:40:00,21.75,21.77,21.72,21.72,22000.0,15.9716,15.9863,15.9496,15.9496,22000.0
2009-06-25 12:45:00,21.72,21.73,21.7,21.73,17200.0,15.9496,15.9569,15.9349,15.9569,17200.0
2009-06-25 12:50:00,21.73,21.79,21.73,21.75,18400.0,15.9569,16.001,15.9569,15.9716,18400.0
2009-06-25 12:55:00,21.75,21.76,21.74,21.75,10200.0,15.9716,15.9789,15.9642,15.9716,10200.0
2009-06-25 13:00:00,21.75,21.83,21.71,21.81,47400.0,15.9716,16.0303,15.9422,16.0156,47400.0
2009-06-25 13:05:00,21.81,21.91,21.81,21.9,54000.0,16.0156,16.0891,16.0156,16.0817,54000.0
2009-06-25 13:10:00,21.9,21.9,21.85,21.87,14000.0,16.0817,16.0817,16.045,16.0597,14000.0
2009-06-25 13:15:00,21.88,21.91,21.86,21.91,18800.0,16.0671,16.0891,16.0524,16.0891,18800.0
2009-06-25 13:20:00,21.9,21.93,21.86,21.88,12800.0,16.0817,16.1038,16.0524,16.0671,12800.0
2009-06-25 13:25:00,21.87,21.88,21.83,21.83,18600.0,16.0597,16.0671,16.0303,16.0303,18600.0
2009-06-25 13:30:00,21.84,21.86,21.82,21.82,22000.0,16.0377,16.0524,16.023,16.023,22000.0
2009-06-25 13:35:00,21.82,21.82,21.8,21.81,13600.0,16.023,16.023,16.0083,16.0156,13600.0
2009-06-25 13:40:00,21.81,21.82,21.77,21.77,13400.0,16.0156,16.023,15.9863,15.9863,13400.0
2009-06-25 13:45:00,21.77,21.8,21.77,21.79,17800.0,15.9863,16.0083,15.9863,16.001,17800.0
2009-06-25 13:50:00,21.78,21.84,21.78,21.84,18000.0,15.9936,16.0377,15.9936,16.0377,18000.0
2009-06-25 13:55:00,21.84,21.86,21.83,21.86,19600.0,16.0377,16.0524,16.0303,16.0524,19600.0
2009-06-25 14:00:00,21.86,21.88,21.75,21.75,40200.0,16.0524,16.0671,15.9716,15.9716,40200.0
2009-06-25 14:05:00,21.75,21.81,21.75,21.79,48600.0,15.9716,16.0156,15.9716,16.001,48600.0
2009-06-25 14:10:00,21.79,21.8,21.78,21.79,12000.0,16.001,16.0083,15.9936,16.001,12000.0
2009-06-25 14:15:00,21.79,21.79,21.77,21.79,41400.0,16.001,16.001,15.9863,16.001,41400.0
2009-06-25 14:20:00,21.79,21.79,21.75,21.76,33400.0,16.001,16.001,15.9716,15.9789,33400.0
2009-06-25 14:25:00,21.76,21.79,21.75,21.79,35600.0,15.9789,16.001,15.9716,16.001,35600.0
2009-06-25 14:30:00,21.79,21.82,21.77,21.79,19800.0,16.001,16.023,15.9863,16.001,19800.0
2009-06-25 14:35:00,21.79,21.84,21.79,21.79,46400.0,16.001,16.0377,16.001,16.001,46400.0
2009-06-25 14:40:00,21.79,21.84,21.78,21.83,35200.0,16.001,16.0377,15.9936,16.0303,35200.0
2009-06-25 14:45:00,21.83,21.86,21.82,21.86,40800.0,16.0303,16.0524,16.023,16.0524,40800.0
2009-06-25 14:50:00,21.86,21.86,21.78,21.8,45800.0,16.0524,16.0524,15.9936,16.0083,45800.0
2009-06-25 14:55:00,21.81,21.88,21.8,21.83,32600.0,16.0156,16.0671,16.0083,16.0303,32600.0
2009-06-25 15:00:00,21.84,21.86,21.81,21.83,26800.0,16.0377,16.0524,16.0156,16.0303,26800.0
2009-06-25 15:05:00,21.83,21.9,21.81,21.89,34200.0,16.0303,16.0817,16.0156,16.0744,34200.0
2009-06-25 15:10:00,21.88,21.92,21.85,21.86,31600.0,16.0671,16.0964,16.045,16.0524,31600.0
2009-06-25 15:15:00,21.85,21.87,21.81,21.86,27800.0,16.045,16.0597,16.0156,16.0524,27800.0
2009-06-25 15:20:00,21.86,21.86,21.84,21.85,32200.0,16.0524,16.0524,16.0377,16.045,32200.0
2009-06-25 15:25:00,21.85,21.9,21.84,21.9,36000.0,16.045,16.0817,16.0377,16.0817,36000.0
2009-06-25 15:30:00,21.9,21.9,21.81,21.81,45000.0,16.0817,16.0817,16.0156,16.0156,45000.0
2009-06-25 15:35:00,21.81,21.82,21.74,21.77,59200.0,16.0156,16.023,15.9642,15.9863,59200.0
2009-06-25 15:40:00,21.78,21.84,21.78,21.82,53000.0,15.9936,16.0377,15.9936,16.023,53000.0
2009-06-25 15:45:00,21.82,21.93,21.8,21.91,71800.0,16.023,16.1038,16.0083,16.0891,71800.0
2009-06-25 15:50:00,21.91,21.92,21.86,21.9,71000.0,16.0891,16.0964,16.0524,16.0817,71000.0
2009-06-25 15:55:00,21.9,21.93,21.89,21.9,104400.0,16.0817,16.1038,16.0744,16.0817,104400.0
2009-06-26 09:30:00,21.87,21.87,21.68,21.83,29600.0,16.0597,16.0597,15.9202,16.0303,29600.0
2009-06-26 09:35:00,21.83,21.99,21.83,21.88,29200.0,16.0303,16.1478,16.0303,16.0671,29200.0
2009-06-26 09:40:00,21.85,21.99,21.77,21.96,28200.0,16.045,16.1478,15.9863,16.1258,28200.0
2009-06-26 09:45:00,21.98,21.98,21.92,21.96,7200.0,16.1405,16.1405,16.0964,16.1258,7200.0
2009-06-26 09:50:00,21.94,21.96,21.84,21.93,20400.0,16.1111,16.1258,16.0377,16.1038,20400.0
2009-06-26 09:55:00,21.96,21.99,21.83,21.83,49600.0,16.1258,16.1478,16.0303,16.0303,49600.0
2009-06-26 10:00:00,21.82,21.86,21.75,21.8,42800.0,16.023,16.0524,15.9716,16.0083,42800.0
2009-06-26 10:05:00,21.8,21.84,21.75,21.79,15400.0,16.0083,16.0377,15.9716,16.001,15400.0
2009-06-26 10:10:00,21.8,21.86,21.77,21.83,11200.0,16.0083,16.0524,15.9863,16.0303,11200.0
2009-06-26 10:15:00,21.84,21.84,21.8,21.82,11200.0,16.0377,16.0377,16.0083,16.023,11200.0
2009-06-26 10:20:00,21.8,21.9,21.77,21.9,16400.0,16.0083,16.0817,15.9863,16.0817,16400.0
2009-06-26 10:25:00,21.9,21.9,21.84,21.85,9200.0,16.0817,16.0817,16.0377,16.045,9200.0
2009-06-26 10:30:00,21.86,21.87,21.83,21.83,11200.0,16.0524,16.0597,16.0303,16.0303,11200.0
2009-06-26 10:35:00,21.83,21.9,21.83,21.83,21800.0,16.0303,16.0817,16.0303,16.0303,21800.0
2009-06-26 10:40:00,21.82,21.84,21.75,21.78,15400.0,16.023,16.0377,15.9716,15.9936,15400.0
2009-06-26 10:45:00,21.78,21.78,21.73,21.75,17800.0,15.9936,15.9936,15.9569,15.9716,17800.0
2009-06-26 10:50:00,21.78,21.82,21.75,21.75,7000.0,15.9936,16.023,15.9716,15.9716,7000.0
2009-06-26 10:55:00,21.75,21.83,21.75,21.82,13800.0,15.9716,16.0303,15.9716,16.023,13800.0
2009-06-26 11:00:00,21.81,21.81,21.71,21.73,20200.0,16.0156,16.0156,15.9422,15.9569,20200.0
2009-06-26 11:05:00,21.74,21.82,21.72,21.82,13800.0,15.9642,16.023,15.9496,16.023,13800.0
2009-06-26 11:10:00,21.82,21.82,21.77,21.78,14400.0,16.023,16.023,15.9863,15.9936,14400.0
2009-06-26 11:15:00,21.78,21.81,21.77,21.81,12000.0,15.9936,16.0156,15.9863,16.0156,12000.0
2009-06-26 11:20:00,21.82,21.83,21.75,21.76,11800.0,16.023,16.0303,15.9716,15.9789,11800.0
2009-06-26 11:25:00,21.76,21.77,21.75,21.77,17200.0,15.9789,15.9863,15.9716,15.9863,17200.0
2009-06-26 11:30:00,21.77,21.77,21.76,21.77,3000.0,15.9863,15.9863,15.9789,15.9863,3000.0
2009-06-26 11:35:00,21.76,21.79,21.76,21.76,9200.0,15.9789,16.001,15.9789,15.9789,9200.0
2009-06-26 11:40:00,21.76,21.78,21.74,21.75,19800.0,15.9789,15.9936,15.9642,15.9716,19800.0
2009-06-26 11:45:00,21.75,21.75,21.73,21.75,14600.0,15.9716,15.9716,15.9569,15.9716,14600.0
2009-06-26 11:50:00,21.76,21.77,21.75,21.75,81200.0,15.9789,15.9863,15.9716,15.9716,81200.0
2009-06-26 11:55:00,21.75,21.77,21.74,21.75,11600.0,15.9716,15.9863,15.9642,15.9716,11600.0
2009-06-26 12:00:00,21.75,21.82,21.74,21.82,29200.0,15.9716,16.023,15.9642,16.023,29200.0
2009-06-26 12:05:00,21.83,21.87,21.83,21.84,12800.0,16.0303,16.0597,16.0303,16.0377,12800.0
2009-06-26 12:10:00,21.84,21.86,21.84,21.86,8800.0,16.0377,16.0524,16.0377,16.0524,8800.0
2009-06-26 12:15:00,21.86,21.86,21.83,21.83,8800.0,16.0524,16.0524,16.0303,16.0303,8800.0
2009-06-26 12:20:00,21.83,21.85,21.83,21.84,4400.0,16.0303,16.045,16.0303,16.0377,4400.0
2009-06-26 12:25:00,21.85,21.85,21.83,21.83,9600.0,16.045,16.045,16.0303,16.0303,9600.0
2009-06-26 12:30:00,21.83,21.84,21.82,21.84,4400.0,16.0303,16.0377,16.023,16.0377,4400.0
2009-06-26 12:35:00,21.85,21.87,21.84,21.87,7800.0,16.045,16.0597,16.0377,16.0597,7800.0
2009-06-26 12:40:00,21.86,21.88,21.86,21.88,9200.0,16.0524,16.0671,16.0524,16.0671,9200.0
2009-06-26 12:45:00,21.88,21.93,21.88,21.93,8600.0,16.0671,16.1038,16.0671,16.1038,8600.0
2009-06-26 12:50:00,21.93,21.93,21.91,21.91,5400.0,16.1038,16.1038,16.0891,16.0891,5400.0
2009-06-26 12:55:00,21.92,21.93,21.91,21.91,7400.0,16.0964,16.1038,16.0891,16.0891,7400.0
2009-06-26 13:00:00,21.91,21.92,21.89,21.89,22600.0,16.0891,16.0964,16.0744,16.0744,22600.0
2009-06-26 13:05:00,21.88,21.91,21.88,21.91,19000.0,16.0671,16.0891,16.0671,16.0891,19000.0
2009-06-26 13:10:00,21.91,21.92,21.89,21.91,15600.0,16.0891,16.0964,16.0744,16.0891,15600.0
2009-06-26 13:15:00,21.91,21.91,21.89,21.91,10400.0,16.0891,16.0891,16.0744,16.0891,10400.0
2009-06-26 13:20:00,21.89,21.89,21.87,21.89,6000.0,16.0744,16.0744,16.0597,16.0744,6000.0
2009-06-26 13:25:00,21.89,21.92,21.88,21.92,17400.0,16.0744,16.0964,16.0671,16.0964,17400.0
2009-06-26 13:30:00,21.92,21.92,21.84,21.84,23400.0,16.0964,16.0964,16.0377,16.0377,23400.0
2009-06-26 13:35:00,21.84,21.86,21.82,21.86,10200.0,16.0377,16.0524,16.023,16.0524,10200.0
2009-06-26 13:40:00,21.86,21.9,21.84,21.9,6200.0,16.0524,16.0817,16.0377,16.0817,6200.0
2009-06-26 13:45:00,21.9,21.91,21.88,21.88,2400.0,16.0817,16.0891,16.0671,16.0671,2400.0
2009-06-26 13:50:00,21.88,21.89,21.86,21.88,19200.0,16.0671,16.0744,16.0524,16.0671,19200.0
2009-06-26 13:55:00,21.88,21.92,21.87,21.87,16200.0,16.0671,16.0964,16.0597,16.0597,16200.0
2009-06-26 14:00:00,21.86,21.86,21.8,21.8,19000.0,16.0524,16.0524,16.0083,16.0083,19000.0
2009-06-26 14:05:00,21.8,21.81,21.8,21.81,17400.0,16.0083,16.0156,16.0083,16.0156,17400.0
2009-06-26 14:10:00,21.8,21.81,21.79,21.81,14800.0,16.0083,16.0156,16.001,16.0156,14800.0
2009-06-26 14:15:00,21.8,21.81,21.79,21.8,14600.0,16.0083,16.0156,16.001,16.0083,14600.0
2009-06-26 14:20:00,21.8,21.8,21.77,21.77,26000.0,16.0083,16.0083,15.9863,15.9863,26000.0
2009-06-26 14:25:00,21.77,21.77,21.75,21.76,19200.0,15.9863,15.9863,15.9716,15.9789,19200.0
2009-06-26 14:30:00,21.76,21.77,21.75,21.75,15600.0,15.9789,15.9863,15.9716,15.9716,15600.0
2009-06-26 14:35:00,21.75,21.76,21.74,21.74,21200.0,15.9716,15.9789,15.9642,15.9642,21200.0
2009-06-26 14:40:00,21.74,21.75,21.72,21.74,24400.0,15.9642,15.9716,15.9496,15.9642,24400.0
2009-06-26 14:45:00,21.74,21.74,21.72,21.72,42400.0,15.9642,15.9642,15.9496,15.9496,42400.0
2009-06-26 14:50:00,21.73,21.75,21.71,21.75,28600.0,15.9569,15.9716,15.9422,15.9716,28600.0
2009-06-26 14:55:00,21.75,21.81,21.75,21.81,17800.0,15.9716,16.0156,15.9716,16.0156,17800.0
2009-06-26 15:00:00,21.81,21.82,21.81,21.82,23000.0,16.0156,16.023,16.0156,16.023,23000.0
2009-06-26 15:05:00,21.82,21.82,21.77,21.78,28200.0,16.023,16.023,15.9863,15.9936,28200.0
2009-06-26 15:10:00,21.78,21.79,21.77,21.78,34000.0,15.9936,16.001,15.9863,15.9936,34000.0
2009-06-26 15:15:00,21.78,21.78,21.73,21.75,40400.0,15.9936,15.9936,15.9569,15.9716,40400.0
2009-06-26 15:20:00,21.75,21.77,21.74,21.75,31000.0,15.9716,15.9863,15.9642,15.9716,31000.0
2009-06-26 15:25:00,21.75,21.83,21.75,21.82,29600.0,15.9716,16.0303,15.9716,16.023,29600.0
2009-06-26 15:30:00,21.83,21.83,21.8,21.8,34400.0,16.0303,16.0303,16.0083,16.0083,34400.0
2009-06-26 15:35:00,21.8,21.83,21.8,21.83,35200.0,16.0083,16.0303,16.0083,16.0303,35200.0
2009-06-26 15:40:00,21.83,21.86,21.78,21.86,219400.0,16.0303,16.0524,15.9936,16.0524,219400.0
2009-06-26 15:45:00,21.86,21.86,21.8,21.84,97800.0,16.0524,16.0524,16.0083,16.0377,97800.0
2009-06-26 15:50:00,21.84,21.86,21.77,21.78,121800.0,16.0377,16.0524,15.9863,15.9936,121800.0
2009-06-26 15:55:00,21.77,21.8,21.72,21.75,419800.0,15.9863,16.0083,15.9496,15.9716,419800.0
2009-06-29 09:30:00,21.79,21.88,21.78,21.86,15000.0,16.001,16.0671,15.9936,16.0524,15000.0
2009-06-29 09:35:00,21.84,21.86,21.72,21.73,25000.0,16.0377,16.0524,15.9496,15.9569,25000.0
2009-06-29 09:40:00,21.71,21.75,21.71,21.74,21200.0,15.9422,15.9716,15.9422,15.9642,21200.0
2009-06-29 09:45:00,21.74,21.75,21.61,21.67,46400.0,15.9642,15.9716,15.8688,15.9128,46400.0
2009-06-29 09:50:00,21.66,21.66,21.56,21.57,56800.0,15.9055,15.9055,15.8321,15.8394,56800.0
2009-06-29 09:55:00,21.57,21.59,21.57,21.59,34600.0,15.8394,15.8541,15.8394,15.8541,34600.0
2009-06-29 10:00:00,21.6,21.68,21.6,21.66,29600.0,15.8614,15.9202,15.8614,15.9055,29600.0
2009-06-29 10:05:00,21.66,21.71,21.6,21.71,37200.0,15.9055,15.9422,15.8614,15.9422,37200.0
2009-06-29 10:10:00,21.71,21.76,21.68,21.75,32200.0,15.9422,15.9789,15.9202,15.9716,32200.0
2009-06-29 10:15:00,21.75,21.79,21.75,21.78,22600.0,15.9716,16.001,15.9716,15.9936,22600.0
2009-06-29 10:20:00,21.79,21.8,21.74,21.8,25000.0,16.001,16.0083,15.9642,16.0083,25000.0
2009-06-29 10:25:00,21.8,21.86,21.78,21.83,38000.0,16.0083,16.0524,15.9936,16.0303,38000.0
2009-06-29 10:30:00,21.83,21.9,21.81,21.88,52800.0,16.0303,16.0817,16.0156,16.0671,52800.0
2009-06-29 10:35:00,21.88,21.89,21.83,21.86,65000.0,16.0671,16.0744,16.0303,16.0524,65000.0
2009-06-29 10:40:00,21.87,21.89,21.84,21.89,20200.0,16.0597,16.0744,16.0377,16.0744,20200.0
2009-06-29 10:45:00,21.89,21.95,21.89,21.93,30000.0,16.0744,16.1185,16.0744,16.1038,30000.0
2009-06-29 10:50:00,21.93,21.98,21.93,21.97,46800.0,16.1038,16.1405,16.1038,16.1331,46800.0
2009-06-29 10:55:00,21.97,22.03,21.97,21.98,87600.0,16.1331,16.1772,16.1331,16.1405,87600.0
2009-06-29 11:00:00,21.98,22.02,21.98,21.98,36000.0,16.1405,16.1699,16.1405,16.1405,36000.0
2009-06-29 11:05:00,21.99,22.02,21.98,22.0,25400.0,16.1478,16.1699,16.1405,16.1552,25400.0
2009-06-29 11:10:00,22.0,22.04,21.98,22.04,22000.0,16.1552,16.1845,16.1405,16.1845,22000.0
2009-06-29 11:15:00,22.04,22.04,21.98,22.0,31400.0,16.1845,16.1845,16.1405,16.1552,31400.0
2009-06-29 11:20:00,21.99,22.05,21.99,22.04,20000.0,16.1478,16.1919,16.1478,16.1845,20000.0
2009-06-29 11:25:00,22.03,22.05,22.01,22.05,16200.0,16.1772,16.1919,16.1625,16.1919,16200.0
2009-06-29 11:30:00,22.05,22.08,22.04,22.07,25600.0,16.1919,16.2139,16.1845,16.2066,25600.0
2009-06-29 11:35:00,22.07,22.08,22.05,22.06,21200.0,16.2066,16.2139,16.1919,16.1992,21200.0
2009-06-29 11:40:00,22.05,22.05,22.0,22.04,29400.0,16.1919,16.1919,16.1552,16.1845,29400.0
2009-06-29 11:45:00,22.03,22.08,22.03,22.05,29600.0,16.1772,16.2139,16.1772,16.1919,29600.0
2009-06-29 11:50:00,22.06,22.06,22.05,22.05,9800.0,16.1992,16.1992,16.1919,16.1919,9800.0
2009-06-29 11:55:00,22.04,22.04,22.01,22.01,7000.0,16.1845,16.1845,16.1625,16.1625,7000.0
2009-06-29 12:00:00,22.02,22.04,21.98,21.98,20600.0,16.1699,16.1845,16.1405,16.1405,20600.0
2009-06-29 12:05:00,21.98,21.99,21.96,21.96,13800.0,16.1405,16.1478,16.1258,16.1258,13800.0
2009-06-29 12:10:00,21.96,21.97,21.95,21.95,8400.0,16.1258,16.1331,16.1185,16.1185,8400.0
2009-06-29 12:15:00,21.95,21.98,21.93,21.98,12600.0,16.1185,16.1405,16.1038,16.1405,12600.0
2009-06-29 12:20:00,21.98,21.98,21.96,21.98,9400.0,16.1405,16.1405,16.1258,16.1405,9400.0
2009-06-29 12:25:00,21.98,22.0,21.97,22.0,9000.0,16.1405,16.1552,16.1331,16.1552,9000.0
2009-06-29 12:30:00,22.0,22.0,21.97,22.0,18200.0,16.1552,16.1552,16.1331,16.1552,18200.0
2009-06-29 12:35:00,21.99,21.99,21.96,21.96,11400.0,16.1478,16.1478,16.1258,16.1258,11400.0
2009-06-29 12:40:00,21.96,21.98,21.96,21.98,10000.0,16.1258,16.1405,16.1258,16.1405,10000.0
2009-06-29 12:45:00,21.98,21.99,21.93,21.93,22800.0,16.1405,16.1478,16.1038,16.1038,22800.0
2009-06-29 12:50:00,21.93,21.94,21.91,21.93,36600.0,16.1038,16.1111,16.0891,16.1038,36600.0
2009-06-29 12:55:00,21.93,21.93,21.9,21.92,23200.0,16.1038,16.1038,16.0817,16.0964,23200.0
2009-06-29 13:00:00,21.91,21.93,21.91,21.93,36400.0,16.0891,16.1038,16.0891,16.1038,36400.0
2009-06-29 13:05:00,21.93,21.96,21.92,21.96,12400.0,16.1038,16.1258,16.0964,16.1258,12400.0
2009-06-29 13:10:00,21.96,22.0,21.96,22.0,10600.0,16.1258,16.1552,16.1258,16.1552,10600.0
2009-06-29 13:15:00,22.0,22.02,22.0,22.0,10200.0,16.1552,16.1699,16.1552,16.1552,10200.0
2009-06-29 13:20:00,22.0,22.04,22.0,22.03,15800.0,16.1552,16.1845,16.1552,16.1772,15800.0
2009-06-29 13:25:00,22.03,22.03,22.01,22.01,5800.0,16.1772,16.1772,16.1625,16.1625,5800.0
2009-06-29 13:30:00,22.01,22.02,22.0,22.02,10600.0,16.1625,16.1699,16.1552,16.1699,10600.0
2009-06-29 13:35:00,22.02,22.02,22.01,22.02,8400.0,16.1699,16.1699,16.1625,16.1699,8400.0
2009-06-29 13:40:00,22.03,22.03,22.01,22.02,8000.0,16.1772,16.1772,16.1625,16.1699,8000.0
2009-06-29 13:45:00,22.01,22.03,21.99,21.99,15400.0,16.1625,16.1772,16.1478,16.1478,15400.0
2009-06-29 13:50:00,21.99,22.0,21.99,21.99,10200.0,16.1478,16.1552,16.1478,16.1478,10200.0
2009-06-29 13:55:00,21.99,22.03,21.99,22.03,12400.0,16.1478,16.1772,16.1478,16.1772,12400.0
2009-06-29 14:00:00,22.03,22.03,21.95,21.95,22200.0,16.1772,16.1772,16.1185,16.1185,22200.0
2009-06-29 14:05:00,21.95,21.96,21.94,21.95,10800.0,16.1185,16.1258,16.1111,16.1185,10800.0
2009-06-29 14:10:00,21.95,21.98,21.94,21.95,28400.0,16.1185,16.1405,16.1111,16.1185,28400.0
2009-06-29 14:15:00,21.95,21.96,21.93,21.94,22600.0,16.1185,16.1258,16.1038,16.1111,22600.0
2009-06-29 14:20:00,21.95,21.95,21.9,21.91,11800.0,16.1185,16.1185,16.0817,16.0891,11800.0
2009-06-29 14:25:00,21.91,21.95,21.91,21.95,33200.0,16.0891,16.1185,16.0891,16.1185,33200.0
2009-06-29 14:30:00,21.94,21.96,21.93,21.95,25400.0,16.1111,16.1258,16.1038,16.1185,25400.0
2009-06-29 14:35:00,21.95,21.95,21.93,21.93,24200.0,16.1185,16.1185,16.1038,16.1038,24200.0
2009-06-29 14:40:00,21.93,21.95,21.92,21.93,21000.0,16.1038,16.1185,16.0964,16.1038,21000.0
2009-06-29 14:45:00,21.93,21.96,21.93,21.95,13400.0,16.1038,16.1258,16.1038,16.1185,13400.0
2009-06-29 14:50:00,21.95,21.95,21.93,21.95,22200.0,16.1185,16.1185,16.1038,16.1185,22200.0
2009-06-29 14:55:00,21.95,22.0,21.95,21.99,16600.0,16.1185,16.1552,16.1185,16.1478,16600.0
2009-06-29 15:00:00,21.99,21.99,21.98,21.98,14000.0,16.1478,16.1478,16.1405,16.1405,14000.0
2009-06-29 15:05:00,21.98,22.01,21.98,21.98,21800.0,16.1405,16.1625,16.1405,16.1405,21800.0
2009-06-29 15:10:00,21.99,22.0,21.98,21.99,16600.0,16.1478,16.1552,16.1405,16.1478,16600.0
2009-06-29 15:15:00,21.99,22.05,21.99,22.01,42400.0,16.1478,16.1919,16.1478,16.1625,42400.0
2009-06-29 15:20:00,22.01,22.05,22.0,22.03,34800.0,16.1625,16.1919,16.1552,16.1772,34800.0
2009-06-29 15:25:00,22.03,22.05,22.03,22.03,22200.0,16.1772,16.1919,16.1772,16.1772,22200.0
2009-06-29 15:30:00,22.03,22.03,21.98,21.99,33400.0,16.1772,16.1772,16.1405,16.1478,33400.0
2009-06-29 15:35:00,21.99,21.99,21.9,21.91,35000.0,16.1478,16.1478,16.0817,16.0891,35000.0
2009-06-29 15:40:00,21.91,21.98,21.91,21.96,56000.0,16.0891,16.1405,16.0891,16.1258,56000.0
2009-06-29 15:45:00,21.96,21.96,21.91,21.91,59000.0,16.1258,16.1258,16.0891,16.0891,59000.0
2009-06-29 15:50:00,21.91,21.95,21.88,21.95,90000.0,16.0891,16.1185,16.0671,16.1185,90000.0
2009-06-29 15:55:00,21.95,21.98,21.93,21.93,96400.0,16.1185,16.1405,16.1038,16.1038,96400.0
2009-06-30 09:30:00,21.98,22.07,21.88,22.0,40000.0,16.1405,16.2066,16.0671,16.1552,40000.0
2009-06-30 09:35:00,22.0,22.09,21.99,22.06,32400.0,16.1552,16.2213,16.1478,16.1992,32400.0
2009-06-30 09:40:00,22.08,22.1,22.03,22.1,45800.0,16.2139,16.2286,16.1772,16.2286,45800.0
2009-06-30 09:45:00,22.08,22.16,22.08,22.14,53600.0,16.2139,16.2727,16.2139,16.258,53600.0
2009-06-30 09:50:00,22.15,22.21,22.11,22.2,113400.0,16.2653,16.3094,16.2359,16.302,113400.0
2009-06-30 09:55:00,22.21,22.22,22.16,22.16,22600.0,16.3094,16.3167,16.2727,16.2727,22600.0
2009-06-30 10:00:00,22.16,22.16,21.96,22.05,70600.0,16.2727,16.2727,16.1258,16.1919,70600.0
2009-06-30 10:05:00,22.05,22.1,22.02,22.1,69600.0,16.1919,16.2286,16.1699,16.2286,69600.0
2009-06-30 10:10:00,22.1,22.15,22.05,22.1,55400.0,16.2286,16.2653,16.1919,16.2286,55400.0
2009-06-30 10:15:00,22.1,22.14,22.04,22.07,86400.0,16.2286,16.258,16.1845,16.2066,86400.0
2009-06-30 10:20:00,22.06,22.06,21.92,21.97,27200.0,16.1992,16.1992,16.0964,16.1331,27200.0
2009-06-30 10:25:00,21.96,21.99,21.94,21.99,52200.0,16.1258,16.1478,16.1111,16.1478,52200.0
2009-06-30 10:30:00,21.98,21.98,21.86,21.91,59600.0,16.1405,16.1405,16.0524,16.0891,59600.0
2009-06-30 10:35:00,21.9,21.93,21.82,21.85,64400.0,16.0817,16.1038,16.023,16.045,64400.0
2009-06-30 10:40:00,21.85,21.86,21.83,21.84,34400.0,16.045,16.0524,16.0303,16.0377,34400.0
2009-06-30 10:45:00,21.84,21.84,21.81,21.83,74800.0,16.0377,16.0377,16.0156,16.0303,74800.0
2009-06-30 10:50:00,21.83,21.9,21.83,21.9,36400.0,16.0303,16.0817,16.0303,16.0817,36400.0
2009-06-30 10:55:00,21.9,21.93,21.87,21.9,27400.0,16.0817,16.1038,16.0597,16.0817,27400.0
2009-06-30 11:00:00,21.91,21.94,21.9,21.92,22600.0,16.0891,16.1111,16.0817,16.0964,22600.0
2009-06-30 11:05:00,21.92,21.92,21.83,21.85,31000.0,16.0964,16.0964,16.0303,16.045,31000.0
2009-06-30 11:10:00,21.85,21.87,21.82,21.86,20800.0,16.045,16.0597,16.023,16.0524,20800.0
2009-06-30 11:15:00,21.86,21.89,21.84,21.89,23400.0,16.0524,16.0744,16.0377,16.0744,23400.0
2009-06-30 11:20:00,21.89,21.92,21.86,21.91,39600.0,16.0744,16.0964,16.0524,16.0891,39600.0
2009-06-30 11:25:00,21.92,21.92,21.88,21.89,33600.0,16.0964,16.0964,16.0671,16.0744,33600.0
2009-06-30 11:30:00,21.86,21.89,21.83,21.85,40400.0,16.0524,16.0744,16.0303,16.045,40400.0
2009-06-30 11:35:00,21.83,21.83,21.78,21.8,17600.0,16.0303,16.0303,15.9936,16.0083,17600.0
2009-06-30 11:40:00,21.8,21.86,21.8,21.82,21800.0,16.0083,16.0524,16.0083,16.023,21800.0
2009-06-30 11:45:00,21.83,21.85,21.82,21.84,27400.0,16.0303,16.045,16.023,16.0377,27400.0
2009-06-30 11:50:00,21.84,21.85,21.8,21.84,43400.0,16.0377,16.045,16.0083,16.0377,43400.0
2009-06-30 11:55:00,21.83,21.85,21.82,21.82,20200.0,16.0303,16.045,16.023,16.023,20200.0
2009-06-30 12:00:00,21.83,21.83,21.81,21.81,17000.0,16.0303,16.0303,16.0156,16.0156,17000.0
2009-06-30 12:05:00,21.81,21.81,21.77,21.77,39400.0,16.0156,16.0156,15.9863,15.9863,39400.0
2009-06-30 12:10:00,21.77,21.79,21.75,21.79,32800.0,15.9863,16.001,15.9716,16.001,32800.0
2009-06-30 12:15:00,21.79,21.79,21.78,21.78,14800.0,16.001,16.001,15.9936,15.9936,14800.0
2009-06-30 12:20:00,21.78,21.78,21.74,21.74,20600.0,15.9936,15.9936,15.9642,15.9642,20600.0
2009-06-30 12:25:00,21.75,21.85,21.73,21.85,45800.0,15.9716,16.045,15.9569,16.045,45800.0
2009-06-30 12:30:00,21.85,21.93,21.85,21.9,27800.0,16.045,16.1038,16.045,16.0817,27800.0
2009-06-30 12:35:00,21.9,21.9,21.85,21.86,11200.0,16.0817,16.0817,16.045,16.0524,11200.0
2009-06-30 12:40:00,21.86,21.9,21.86,21.89,6800.0,16.0524,16.0817,16.0524,16.0744,6800.0
2009-06-30 12:45:00,21.9,21.91,21.89,21.89,12200.0,16.0817,16.0891,16.0744,16.0744,12200.0
2009-06-30 12:50:00,21.89,21.9,21.88,21.88,12600.0,16.0744,16.0817,16.0671,16.0671,12600.0
2009-06-30 12:55:00,21.88,21.91,21.88,21.91,14400.0,16.0671,16.0891,16.0671,16.0891,14400.0
2009-06-30 13:00:00,21.91,21.92,21.88,21.9,13600.0,16.0891,16.0964,16.0671,16.0817,13600.0
2009-06-30 13:05:00,21.9,21.94,21.89,21.93,34600.0,16.0817,16.1111,16.0744,16.1038,34600.0
2009-06-30 13:10:00,21.93,21.93,21.9,21.9,9000.0,16.1038,16.1038,16.0817,16.0817,9000.0
2009-06-30 13:15:00,21.9,21.91,21.87,21.87,11000.0,16.0817,16.0891,16.0597,16.0597,11000.0
2009-06-30 13:20:00,21.86,21.92,21.86,21.89,33000.0,16.0524,16.0964,16.0524,16.0744,33000.0
2009-06-30 13:25:00,21.9,21.92,21.89,21.89,21800.0,16.0817,16.0964,16.0744,16.0744,21800.0
2009-06-30 13:30:00,21.89,21.89,21.87,21.87,8600.0,16.0744,16.0744,16.0597,16.0597,8600.0
2009-06-30 13:35:00,21.88,21.89,21.85,21.88,40400.0,16.0671,16.0744,16.045,16.0671,40400.0
2009-06-30 13:40:00,21.88,21.91,21.86,21.91,18800.0,16.0671,16.0891,16.0524,16.0891,18800.0
2009-06-30 13:45:00,21.91,21.92,21.88,21.89,18000.0,16.0891,16.0964,16.0671,16.0744,18000.0
2009-06-30 13:50:00,21.89,21.89,21.85,21.86,13000.0,16.0744,16.0744,16.045,16.0524,13000.0
2009-06-30 13:55:00,21.84,21.84,21.81,21.81,9600.0,16.0377,16.0377,16.0156,16.0156,9600.0
2009-06-30 14:00:00,21.82,21.84,21.81,21.82,24400.0,16.023,16.0377,16.0156,16.023,24400.0
2009-06-30 14:05:00,21.82,21.84,21.79,21.83,18200.0,16.023,16.0377,16.001,16.0303,18200.0
2009-06-30 14:10:00,21.83,21.9,21.83,21.87,21600.0,16.0303,16.0817,16.0303,16.0597,21600.0
2009-06-30 14:15:00,21.86,21.89,21.86,21.89,21000.0,16.0524,16.0744,16.0524,16.0744,21000.0
2009-06-30 14:20:00,21.88,21.95,21.88,21.95,39600.0,16.0671,16.1185,16.0671,16.1185,39600.0
2009-06-30 14:25:00,21.94,21.96,21.93,21.95,29400.0,16.1111,16.1258,16.1038,16.1185,29400.0
2009-06-30 14:30:00,21.95,21.97,21.92,21.95,44400.0,16.1185,16.1331,16.0964,16.1185,44400.0
2009-06-30 14:35:00,21.95,21.98,21.94,21.97,20800.0,16.1185,16.1405,16.1111,16.1331,20800.0
2009-06-30 14:40:00,21.98,22.03,21.98,22.03,64400.0,16.1405,16.1772,16.1405,16.1772,64400.0
2009-06-30 14:45:00,22.03,22.05,21.99,21.99,47400.0,16.1772,16.1919,16.1478,16.1478,47400.0
2009-06-30 14:50:00,21.98,22.02,21.98,22.0,13800.0,16.1405,16.1699,16.1405,16.1552,13800.0
2009-06-30 14:55:00,22.0,22.02,21.98,22.0,17800.0,16.1552,16.1699,16.1405,16.1552,17800.0
2009-06-30 15:00:00,22.0,22.02,21.94,21.94,32600.0,16.1552,16.1699,16.1111,16.1111,32600.0
2009-06-30 15:05:00,21.94,21.98,21.94,21.95,26800.0,16.1111,16.1405,16.1111,16.1185,26800.0
2009-06-30 15:10:00,21.95,22.0,21.93,21.95,64800.0,16.1185,16.1552,16.1038,16.1185,64800.0
2009-06-30 15:15:00,21.95,21.96,21.91,21.91,33200.0,16.1185,16.1258,16.0891,16.0891,33200.0
2009-06-30 15:20:00,21.92,22.01,21.92,22.0,50000.0,16.0964,16.1625,16.0964,16.1552,50000.0
2009-06-30 15:25:00,22.0,22.0,21.97,21.98,32200.0,16.1552,16.1552,16.1331,16.1405,32200.0
2009-06-30 15:30:00,21.97,22.05,21.97,22.03,49800.0,16.1331,16.1919,16.1331,16.1772,49800.0
2009-06-30 15:35:00,22.03,22.07,22.01,22.05,82400.0,16.1772,16.2066,16.1625,16.1919,82400.0
2009-06-30 15:40:00,22.05,22.05,22.0,22.01,69200.0,16.1919,16.1919,16.1552,16.1625,69200.0
2009-06-30 15:45:00,22.02,22.04,22.01,22.03,103000.0,16.1699,16.1845,16.1625,16.1772,103000.0
2009-06-30 15:50:00,22.03,22.03,21.92,21.93,110000.0,16.1772,16.1772,16.0964,16.1038,110000.0
2009-06-30 15:55:00,21.93,21.96,21.87,21.96,234000.0,16.1038,16.1258,16.0597,16.1258,234000.0
2009-07-01 09:30:00,21.93,22.02,21.85,21.88,94200.0,16.1038,16.1699,16.045,16.0671,94200.0
2009-07-01 09:35:00,21.9,21.92,21.79,21.81,36400.0,16.0817,16.0964,16.001,16.0156,36400.0
2009-07-01 09:40:00,21.81,21.84,21.74,21.82,31600.0,16.0156,16.0377,15.9642,16.023,31600.0
2009-07-01 09:45:00,21.83,21.88,21.82,21.87,26400.0,16.0303,16.0671,16.023,16.0597,26400.0
2009-07-01 09:50:00,21.88,21.96,21.88,21.93,41400.0,16.0671,16.1258,16.0671,16.1038,41400.0
2009-07-01 09:55:00,21.93,21.97,21.91,21.95,17000.0,16.1038,16.1331,16.0891,16.1185,17000.0
2009-07-01 10:00:00,21.97,21.98,21.84,21.85,48800.0,16.1331,16.1405,16.0377,16.045,48800.0
2009-07-01 10:05:00,21.86,21.93,21.86,21.92,23800.0,16.0524,16.1038,16.0524,16.0964,23800.0
2009-07-01 10:10:00,21.92,21.93,21.89,21.92,24800.0,16.0964,16.1038,16.0744,16.0964,24800.0
2009-07-01 10:15:00,21.92,22.06,21.92,22.06,39800.0,16.0964,16.1992,16.0964,16.1992,39800.0
2009-07-01 10:20:00,22.06,22.1,22.05,22.08,29200.0,16.1992,16.2286,16.1919,16.2139,29200.0
2009-07-01 10:25:00,22.08,22.15,22.06,22.11,36400.0,16.2139,16.2653,16.1992,16.2359,36400.0
2009-07-01 10:30:00,22.13,22.14,22.11,22.11,18800.0,16.2506,16.258,16.2359,16.2359,18800.0
2009-07-01 10:35:00,22.11,22.15,22.1,22.1,31200.0,16.2359,16.2653,16.2286,16.2286,31200.0
2009-07-01 10:40:00,22.1,22.13,22.1,22.1,14200.0,16.2286,16.2506,16.2286,16.2286,14200.0
2009-07-01 10:45:00,22.1,22.1,21.99,21.99,58000.0,16.2286,16.2286,16.1478,16.1478,58000.0
2009-07-01 10:50:00,21.99,22.02,21.97,21.97,23000.0,16.1478,16.1699,16.1331,16.1331,23000.0
2009-07-01 10:55:00,21.97,22.01,21.97,21.98,27400.0,16.1331,16.1625,16.1331,16.1405,27400.0
2009-07-01 11:00:00,21.98,21.98,21.95,21.96,14200.0,16.1405,16.1405,16.1185,16.1258,14200.0
2009-07-01 11:05:00,21.96,21.99,21.95,21.97,14600.0,16.1258,16.1478,16.1185,16.1331,14600.0
2009-07-01 11:10:00,21.97,21.98,21.95,21.98,20800.0,16.1331,16.1405,16.1185,16.1405,20800.0
2009-07-01 11:15:00,21.97,21.98,21.95,21.96,38200.0,16.1331,16.1405,16.1185,16.1258,38200.0
2009-07-01 11:20:00,21.95,21.95,21.92,21.93,14800.0,16.1185,16.1185,16.0964,16.1038,14800.0
2009-07-01 11:25:00,21.93,21.95,21.93,21.93,21400.0,16.1038,16.1185,16.1038,16.1038,21400.0
2009-07-01 11:30:00,21.93,21.96,21.92,21.93,31800.0,16.1038,16.1258,16.0964,16.1038,31800.0
2009-07-01 11:35:00,21.93,21.95,21.93,21.95,7800.0,16.1038,16.1185,16.1038,16.1185,7800.0
2009-07-01 11:40:00,21.95,21.95,21.93,21.95,23200.0,16.1185,16.1185,16.1038,16.1185,23200.0
2009-07-01 11:45:00,21.95,21.96,21.94,21.95,18000.0,16.1185,16.1258,16.1111,16.1185,18000.0
2009-07-01 11:50:00,21.95,21.97,21.94,21.97,36200.0,16.1185,16.1331,16.1111,16.1331,36200.0
2009-07-01 11:55:00,21.96,21.99,21.96,21.98,25200.0,16.1258,16.1478,16.1258,16.1405,25200.0
2009-07-01 12:00:00,21.99,22.0,21.94,22.0,31800.0,16.1478,16.1552,16.1111,16.1552,31800.0
2009-07-01 12:05:00,22.01,22.03,21.99,22.03,18600.0,16.1625,16.1772,16.1478,16.1772,18600.0
2009-07-01 12:10:00,22.03,22.03,21.98,22.0,15800.0,16.1772,16.1772,16.1405,16.1552,15800.0
2009-07-01 12:15:00,22.0,22.01,22.0,22.0,19400.0,16.1552,16.1625,16.1552,16.1552,19400.0
2009-07-01 12:20:00,22.02,22.05,22.02,22.03,9000.0,16.1699,16.1919,16.1699,16.1772,9000.0
2009-07-01 12:25:00,22.03,22.03,22.01,22.01,10400.0,16.1772,16.1772,16.1625,16.1625,10400.0
2009-07-01 12:30:00,22.02,22.02,21.99,22.0,8000.0,16.1699,16.1699,16.1478,16.1552,8000.0
2009-07-01 12:35:00,22.0,22.0,22.0,22.0,3800.0,16.1552,16.1552,16.1552,16.1552,3800.0
2009-07-01 12:40:00,22.0,22.0,21.99,21.99,9400.0,16.1552,16.1552,16.1478,16.1478,9400.0
2009-07-01 12:45:00,21.99,22.0,21.99,22.0,12400.0,16.1478,16.1552,16.1478,16.1552,12400.0
2009-07-01 12:50:00,22.0,22.0,21.95,21.98,22800.0,16.1552,16.1552,16.1185,16.1405,22800.0
2009-07-01 12:55:00,21.98,21.98,21.93,21.94,6200.0,16.1405,16.1405,16.1038,16.1111,6200.0
2009-07-01 13:00:00,21.94,21.96,21.93,21.95,11800.0,16.1111,16.1258,16.1038,16.1185,11800.0
2009-07-01 13:05:00,21.96,21.97,21.95,21.97,8400.0,16.1258,16.1331,16.1185,16.1331,8400.0
2009-07-01 13:10:00,21.97,21.97,21.95,21.96,5400.0,16.1331,16.1331,16.1185,16.1258,5400.0
2009-07-01 13:15:00,21.96,21.97,21.95,21.96,7800.0,16.1258,16.1331,16.1185,16.1258,7800.0
2009-07-01 13:20:00,21.95,21.97,21.95,21.97,9600.0,16.1185,16.1331,16.1185,16.1331,9600.0
2009-07-01 13:25:00,21.96,22.0,21.96,22.0,28800.0,16.1258,16.1552,16.1258,16.1552,28800.0
2009-07-01 13:30:00,22.0,22.0,21.98,21.99,7600.0,16.1552,16.1552,16.1405,16.1478,7600.0
2009-07-01 13:35:00,21.99,22.02,21.99,22.02,6800.0,16.1478,16.1699,16.1478,16.1699,6800.0
2009-07-01 13:40:00,22.01,22.03,22.0,22.03,17600.0,16.1625,16.1772,16.1552,16.1772,17600.0
2009-07-01 13:45:00,22.03,22.03,22.0,22.02,15400.0,16.1772,16.1772,16.1552,16.1699,15400.0
2009-07-01 13:50:00,22.02,22.03,22.02,22.02,4400.0,16.1699,16.1772,16.1699,16.1699,4400.0
2009-07-01 13:55:00,22.03,22.04,22.03,22.03,9600.0,16.1772,16.1845,16.1772,16.1772,9600.0
2009-07-01 14:00:00,22.03,22.03,21.99,22.02,17800.0,16.1772,16.1772,16.1478,16.1699,17800.0
2009-07-01 14:05:00,22.02,22.02,21.96,21.96,38200.0,16.1699,16.1699,16.1258,16.1258,38200.0
2009-07-01 14:10:00,21.96,21.96,21.95,21.96,16600.0,16.1258,16.1258,16.1185,16.1258,16600.0
2009-07-01 14:15:00,21.96,21.96,21.95,21.95,10200.0,16.1258,16.1258,16.1185,16.1185,10200.0
2009-07-01 14:20:00,21.95,21.96,21.93,21.93,46600.0,16.1185,16.1258,16.1038,16.1038,46600.0
2009-07-01 14:25:00,21.93,21.95,21.93,21.95,4200.0,16.1038,16.1185,16.1038,16.1185,4200.0
2009-07-01 14:30:00,21.95,21.95,21.91,21.93,15200.0,16.1185,16.1185,16.0891,16.1038,15200.0
2009-07-01 14:35:00,21.93,21.97,21.93,21.95,16600.0,16.1038,16.1331,16.1038,16.1185,16600.0
2009-07-01 14:40:00,21.95,21.96,21.93,21.96,45200.0,16.1185,16.1258,16.1038,16.1258,45200.0
2009-07-01 14:45:00,21.96,21.98,21.95,21.98,36400.0,16.1258,16.1405,16.1185,16.1405,36400.0
2009-07-01 14:50:00,21.98,21.99,21.92,21.92,70800.0,16.1405,16.1478,16.0964,16.0964,70800.0
2009-07-01 14:55:00,21.91,21.93,21.91,21.92,51200.0,16.0891,16.1038,16.0891,16.0964,51200.0
2009-07-01 15:00:00,21.92,21.93,21.88,21.9,94000.0,16.0964,16.1038,16.0671,16.0817,94000.0
2009-07-01 15:05:00,21.9,21.92,21.88,21.89,18400.0,16.0817,16.0964,16.0671,16.0744,18400.0
2009-07-01 15:10:00,21.89,21.9,21.86,21.87,17200.0,16.0744,16.0817,16.0524,16.0597,17200.0
2009-07-01 15:15:00,21.88,21.93,21.87,21.92,50800.0,16.0671,16.1038,16.0597,16.0964,50800.0
2009-07-01 15:20:00,21.92,21.95,21.92,21.92,25400.0,16.0964,16.1185,16.0964,16.0964,25400.0
2009-07-01 15:25:00,21.92,21.92,21.88,21.89,49200.0,16.0964,16.0964,16.0671,16.0744,49200.0
2009-07-01 15:30:00,21.89,21.92,21.88,21.91,29200.0,16.0744,16.0964,16.0671,16.0891,29200.0
2009-07-01 15:35:00,21.91,21.93,21.9,21.93,51400.0,16.0891,16.1038,16.0817,16.1038,51400.0
2009-07-01 15:40:00,21.92,21.96,21.87,21.89,64800.0,16.0964,16.1258,16.0597,16.0744,64800.0
2009-07-01 15:45:00,21.9,21.91,21.88,21.9,70600.0,16.0817,16.0891,16.0671,16.0817,70600.0
2009-07-01 15:50:00,21.91,21.94,21.9,21.9,127400.0,16.0891,16.1111,16.0817,16.0817,127400.0
2009-07-01 15:55:00,21.9,21.92,21.86,21.87,101600.0,16.0817,16.0964,16.0524,16.0597,101600.0
2009-07-02 09:30:00,21.53,21.53,21.39,21.39,44800.0,15.81,15.81,15.7072,15.7072,44800.0
2009-07-02 09:35:00,21.4,21.47,21.33,21.36,28600.0,15.7146,15.766,15.6632,15.6852,28600.0
2009-07-02 09:40:00,21.35,21.36,21.27,21.33,78400.0,15.6779,15.6852,15.6191,15.6632,78400.0
2009-07-02 09:45:00,21.33,21.42,21.33,21.42,15600.0,15.6632,15.7293,15.6632,15.7293,15600.0
2009-07-02 09:50:00,21.42,21.46,21.42,21.46,52200.0,15.7293,15.7586,15.7293,15.7586,52200.0
2009-07-02 09:55:00,21.45,21.49,21.43,21.46,36800.0,15.7513,15.7807,15.7366,15.7586,36800.0
2009-07-02 10:00:00,21.47,21.55,21.47,21.5,39400.0,15.766,15.8247,15.766,15.788,39400.0
2009-07-02 10:05:00,21.5,21.53,21.42,21.45,57000.0,15.788,15.81,15.7293,15.7513,57000.0
2009-07-02 10:10:00,21.45,21.5,21.45,21.48,33600.0,15.7513,15.788,15.7513,15.7733,33600.0
2009-07-02 10:15:00,21.49,21.5,21.46,21.47,43600.0,15.7807,15.788,15.7586,15.766,43600.0
2009-07-02 10:20:00,21.47,21.52,21.45,21.48,40000.0,15.766,15.8027,15.7513,15.7733,40000.0
2009-07-02 10:25:00,21.49,21.5,21.43,21.43,25400.0,15.7807,15.788,15.7366,15.7366,25400.0
2009-07-02 10:30:00,21.43,21.46,21.41,21.46,42000.0,15.7366,15.7586,15.7219,15.7586,42000.0
2009-07-02 10:35:00,21.47,21.55,21.47,21.5,83200.0,15.766,15.8247,15.766,15.788,83200.0
2009-07-02 10:40:00,21.5,21.51,21.47,21.5,20200.0,15.788,15.7954,15.766,15.788,20200.0
2009-07-02 10:45:00,21.5,21.51,21.47,21.49,33600.0,15.788,15.7954,15.766,15.7807,33600.0
2009-07-02 10:50:00,21.49,21.5,21.47,21.48,24800.0,15.7807,15.788,15.766,15.7733,24800.0
2009-07-02 10:55:00,21.48,21.48,21.46,21.47,18600.0,15.7733,15.7733,15.7586,15.766,18600.0
2009-07-02 11:00:00,21.47,21.47,21.4,21.43,16400.0,15.766,15.766,15.7146,15.7366,16400.0
2009-07-02 11:05:00,21.44,21.44,21.41,21.43,39200.0,15.7439,15.7439,15.7219,15.7366,39200.0
2009-07-02 11:10:00,21.44,21.45,21.43,21.43,19000.0,15.7439,15.7513,15.7366,15.7366,19000.0
2009-07-02 11:15:00,21.43,21.43,21.39,21.4,40000.0,15.7366,15.7366,15.7072,15.7146,40000.0
2009-07-02 11:20:00,21.39,21.39,21.34,21.35,24600.0,15.7072,15.7072,15.6705,15.6779,24600.0
2009-07-02 11:25:00,21.35,21.35,21.31,21.33,41400.0,15.6779,15.6779,15.6485,15.6632,41400.0
2009-07-02 11:30:00,21.33,21.34,21.32,21.32,11800.0,15.6632,15.6705,15.6558,15.6558,11800.0
2009-07-02 11:35:00,21.32,21.33,21.32,21.32,26200.0,15.6558,15.6632,15.6558,15.6558,26200.0
2009-07-02 11:40:00,21.32,21.32,21.25,21.25,20000.0,15.6558,15.6558,15.6044,15.6044,20000.0
2009-07-02 11:45:00,21.25,21.33,21.25,21.32,38600.0,15.6044,15.6632,15.6044,15.6558,38600.0
2009-07-02 11:50:00,21.32,21.35,21.31,21.32,25000.0,15.6558,15.6779,15.6485,15.6558,25000.0
2009-07-02 11:55:00,21.33,21.33,21.32,21.33,3200.0,15.6632,15.6632,15.6558,15.6632,3200.0
2009-07-02 12:00:00,21.33,21.38,21.33,21.36,9800.0,15.6632,15.6999,15.6632,15.6852,9800.0
2009-07-02 12:05:00,21.35,21.36,21.31,21.31,19600.0,15.6779,15.6852,15.6485,15.6485,19600.0
2009-07-02 12:10:00,21.31,21.36,21.31,21.36,16000.0,15.6485,15.6852,15.6485,15.6852,16000.0
2009-07-02 12:15:00,21.36,21.36,21.36,21.36,4600.0,15.6852,15.6852,15.6852,15.6852,4600.0
2009-07-02 12:20:00,21.35,21.36,21.34,21.35,9400.0,15.6779,15.6852,15.6705,15.6779,9400.0
2009-07-02 12:25:00,21.34,21.35,21.33,21.34,6200.0,15.6705,15.6779,15.6632,15.6705,6200.0
2009-07-02 12:30:00,21.33,21.35,21.31,21.32,10400.0,15.6632,15.6779,15.6485,15.6558,10400.0
2009-07-02 12:35:00,21.31,21.32,21.31,21.31,4000.0,15.6485,15.6558,15.6485,15.6485,4000.0
2009-07-02 12:40:00,21.31,21.32,21.31,21.31,5200.0,15.6485,15.6558,15.6485,15.6485,5200.0
2009-07-02 12:45:00,21.31,21.33,21.3,21.33,2800.0,15.6485,15.6632,15.6411,15.6632,2800.0
2009-07-02 12:50:00,21.32,21.32,21.3,21.32,4000.0,15.6558,15.6558,15.6411,15.6558,4000.0
2009-07-02 12:55:00,21.32,21.32,21.31,21.31,1400.0,15.6558,15.6558,15.6485,15.6485,1400.0
2009-07-02 13:00:00,21.31,21.33,21.31,21.32,7200.0,15.6485,15.6632,15.6485,15.6558,7200.0
2009-07-02 13:05:00,21.32,21.33,21.32,21.33,3200.0,15.6558,15.6632,15.6558,15.6632,3200.0
2009-07-02 13:10:00,21.33,21.34,21.32,21.34,17000.0,15.6632,15.6705,15.6558,15.6705,17000.0
2009-07-02 13:15:00,21.34,21.34,21.33,21.34,3000.0,15.6705,15.6705,15.6632,15.6705,3000.0
2009-07-02 13:20:00,21.33,21.34,21.31,21.34,10600.0,15.6632,15.6705,15.6485,15.6705,10600.0
2009-07-02 13:25:00,21.34,21.35,21.33,21.33,7600.0,15.6705,15.6779,15.6632,15.6632,7600.0
2009-07-02 13:30:00,21.33,21.33,21.31,21.31,10600.0,15.6632,15.6632,15.6485,15.6485,10600.0
2009-07-02 13:35:00,21.31,21.32,21.3,21.32,11200.0,15.6485,15.6558,15.6411,15.6558,11200.0
2009-07-02 13:40:00,21.32,21.35,21.32,21.33,13600.0,15.6558,15.6779,15.6558,15.6632,13600.0
2009-07-02 13:45:00,21.33,21.33,21.32,21.33,6000.0,15.6632,15.6632,15.6558,15.6632,6000.0
2009-07-02 13:50:00,21.33,21.34,21.3,21.33,13000.0,15.6632,15.6705,15.6411,15.6632,13000.0
2009-07-02 13:55:00,21.33,21.33,21.31,21.32,3800.0,15.6632,15.6632,15.6485,15.6558,3800.0
2009-07-02 14:00:00,21.32,21.35,21.31,21.35,9200.0,15.6558,15.6779,15.6485,15.6779,9200.0
2009-07-02 14:05:00,21.35,21.35,21.34,21.34,3200.0,15.6779,15.6779,15.6705,15.6705,3200.0
2009-07-02 14:10:00,21.34,21.35,21.3,21.31,12400.0,15.6705,15.6779,15.6411,15.6485,12400.0
2009-07-02 14:15:00,21.31,21.32,21.3,21.32,13200.0,15.6485,15.6558,15.6411,15.6558,13200.0
2009-07-02 14:20:00,21.32,21.34,21.32,21.34,5800.0,15.6558,15.6705,15.6558,15.6705,5800.0
2009-07-02 14:25:00,21.34,21.34,21.31,21.31,14600.0,15.6705,15.6705,15.6485,15.6485,14600.0
2009-07-02 14:30:00,21.31,21.31,21.28,21.31,20800.0,15.6485,15.6485,15.6265,15.6485,20800.0
2009-07-02 14:35:00,21.31,21.34,21.31,21.32,11600.0,15.6485,15.6705,15.6485,15.6558,11600.0
2009-07-02 14:40:00,21.32,21.32,21.29,21.29,9400.0,15.6558,15.6558,15.6338,15.6338,9400.0
2009-07-02 14:45:00,21.29,21.3,21.27,21.29,26400.0,15.6338,15.6411,15.6191,15.6338,26400.0
2009-07-02 14:50:00,21.29,21.3,21.28,21.3,7800.0,15.6338,15.6411,15.6265,15.6411,7800.0
2009-07-02 14:55:00,21.29,21.31,21.29,21.3,11800.0,15.6338,15.6485,15.6338,15.6411,11800.0
2009-07-02 15:00:00,21.3,21.32,21.3,21.31,11600.0,15.6411,15.6558,15.6411,15.6485,11600.0
2009-07-02 15:05:00,21.32,21.33,21.31,21.32,14800.0,15.6558,15.6632,15.6485,15.6558,14800.0
2009-07-02 15:10:00,21.32,21.33,21.31,21.32,20600.0,15.6558,15.6632,15.6485,15.6558,20600.0
2009-07-02 15:15:00,21.32,21.32,21.27,21.28,58000.0,15.6558,15.6558,15.6191,15.6265,58000.0
2009-07-02 15:20:00,21.28,21.28,21.25,21.25,65800.0,15.6265,15.6265,15.6044,15.6044,65800.0
2009-07-02 15:25:00,21.25,21.26,21.23,21.23,48000.0,15.6044,15.6118,15.5897,15.5897,48000.0
2009-07-02 15:30:00,21.23,21.24,21.2,21.2,45000.0,15.5897,15.5971,15.5677,15.5677,45000.0
2009-07-02 15:35:00,21.2,21.23,21.17,21.22,56600.0,15.5677,15.5897,15.5457,15.5824,56600.0
2009-07-02 15:40:00,21.22,21.22,21.2,21.2,41000.0,15.5824,15.5824,15.5677,15.5677,41000.0
2009-07-02 15:45:00,21.2,21.25,21.2,21.25,36400.0,15.5677,15.6044,15.5677,15.6044,36400.0
2009-07-02 15:50:00,21.24,21.28,21.24,21.28,32600.0,15.5971,15.6265,15.5971,15.6265,32600.0
2009-07-02 15:55:00,21.27,21.27,21.18,21.21,93400.0,15.6191,15.6191,15.553,15.5751,93400.0
2009-07-06 09:30:00,21.04,21.04,20.79,20.98,68800.0,15.4502,15.4502,15.2666,15.4062,68800.0
2009-07-06 09:35:00,20.99,21.08,20.91,21.04,94000.0,15.4135,15.4796,15.3548,15.4502,94000.0
2009-07-06 09:40:00,21.06,21.15,21.0,21.06,52400.0,15.4649,15.531,15.4208,15.4649,52400.0
2009-07-06 09:45:00,21.06,21.22,21.03,21.2,72600.0,15.4649,15.5824,15.4429,15.5677,72600.0
2009-07-06 09:50:00,21.2,21.21,21.07,21.09,39000.0,15.5677,15.5751,15.4722,15.4869,39000.0
2009-07-06 09:55:00,21.09,21.14,21.09,21.14,24800.0,15.4869,15.5236,15.4869,15.5236,24800.0
2009-07-06 10:00:00,21.14,21.2,21.07,21.1,44200.0,15.5236,15.5677,15.4722,15.4943,44200.0
2009-07-06 10:05:00,21.11,21.15,21.02,21.02,36200.0,15.5016,15.531,15.4355,15.4355,36200.0
2009-07-06 10:10:00,21.02,21.04,20.99,21.0,43800.0,15.4355,15.4502,15.4135,15.4208,43800.0
2009-07-06 10:15:00,21.0,21.0,20.96,20.96,25800.0,15.4208,15.4208,15.3915,15.3915,25800.0
2009-07-06 10:20:00,20.96,20.98,20.9,20.96,32800.0,15.3915,15.4062,15.3474,15.3915,32800.0
2009-07-06 10:25:00,20.97,20.98,20.95,20.97,15400.0,15.3988,15.4062,15.3841,15.3988,15400.0
2009-07-06 10:30:00,20.97,21.0,20.92,20.97,27400.0,15.3988,15.4208,15.3621,15.3988,27400.0
2009-07-06 10:35:00,20.97,20.97,20.94,20.95,18400.0,15.3988,15.3988,15.3768,15.3841,18400.0
2009-07-06 10:40:00,20.95,20.97,20.92,20.93,26000.0,15.3841,15.3988,15.3621,15.3694,26000.0
2009-07-06 10:45:00,20.95,21.0,20.95,20.98,23200.0,15.3841,15.4208,15.3841,15.4062,23200.0
2009-07-06 10:50:00,20.98,20.99,20.96,20.98,26000.0,15.4062,15.4135,15.3915,15.4062,26000.0
2009-07-06 10:55:00,20.98,21.01,20.96,20.99,25600.0,15.4062,15.4282,15.3915,15.4135,25600.0
2009-07-06 11:00:00,20.99,21.08,20.99,21.08,24200.0,15.4135,15.4796,15.4135,15.4796,24200.0
2009-07-06 11:05:00,21.08,21.08,21.05,21.07,19600.0,15.4796,15.4796,15.4576,15.4722,19600.0
2009-07-06 11:10:00,21.07,21.11,21.07,21.11,23800.0,15.4722,15.5016,15.4722,15.5016,23800.0
2009-07-06 11:15:00,21.11,21.12,21.1,21.11,17200.0,15.5016,15.509,15.4943,15.5016,17200.0
2009-07-06 11:20:00,21.11,21.15,21.11,21.13,19600.0,15.5016,15.531,15.5016,15.5163,19600.0
2009-07-06 11:25:00,21.13,21.17,21.13,21.15,53400.0,15.5163,15.5457,15.5163,15.531,53400.0
2009-07-06 11:30:00,21.15,21.18,21.14,21.18,23200.0,15.531,15.553,15.5236,15.553,23200.0
2009-07-06 11:35:00,21.18,21.24,21.18,21.24,41000.0,15.553,15.5971,15.553,15.5971,41000.0
2009-07-06 11:40:00,21.24,21.27,21.23,21.27,37800.0,15.5971,15.6191,15.5897,15.6191,37800.0
2009-07-06 11:45:00,21.26,21.33,21.26,21.33,35800.0,15.6118,15.6632,15.6118,15.6632,35800.0
2009-07-06 11:50:00,21.32,21.34,21.32,21.33,24600.0,15.6558,15.6705,15.6558,15.6632,24600.0
2009-07-06 11:55:00,21.33,21.33,21.3,21.3,38600.0,15.6632,15.6632,15.6411,15.6411,38600.0
2009-07-06 12:00:00,21.3,21.32,21.28,21.32,124800.0,15.6411,15.6558,15.6265,15.6558,124800.0
2009-07-06 12:05:00,21.31,21.32,21.29,21.3,18000.0,15.6485,15.6558,15.6338,15.6411,18000.0
2009-07-06 12:10:00,21.29,21.32,21.29,21.32,16800.0,15.6338,15.6558,15.6338,15.6558,16800.0
2009-07-06 12:15:00,21.32,21.32,21.31,21.32,6400.0,15.6558,15.6558,15.6485,15.6558,6400.0
2009-07-06 12:20:00,21.32,21.36,21.32,21.35,40600.0,15.6558,15.6852,15.6558,15.6779,40600.0
2009-07-06 12:25:00,21.36,21.36,21.34,21.35,25200.0,15.6852,15.6852,15.6705,15.6779,25200.0
2009-07-06 12:30:00,21.35,21.36,21.33,21.34,18400.0,15.6779,15.6852,15.6632,15.6705,18400.0
2009-07-06 12:35:00,21.33,21.34,21.32,21.33,19600.0,15.6632,15.6705,15.6558,15.6632,19600.0
2009-07-06 12:40:00,21.33,21.33,21.31,21.33,13600.0,15.6632,15.6632,15.6485,15.6632,13600.0
2009-07-06 12:45:00,21.33,21.33,21.32,21.33,17800.0,15.6632,15.6632,15.6558,15.6632,17800.0
2009-07-06 12:50:00,21.33,21.35,21.32,21.34,18600.0,15.6632,15.6779,15.6558,15.6705,18600.0
2009-07-06 12:55:00,21.34,21.36,21.34,21.36,23800.0,15.6705,15.6852,15.6705,15.6852,23800.0
2009-07-06 13:00:00,21.36,21.41,21.36,21.41,33800.0,15.6852,15.7219,15.6852,15.7219,33800.0
2009-07-06 13:05:00,21.41,21.43,21.4,21.43,37800.0,15.7219,15.7366,15.7146,15.7366,37800.0
2009-07-06 13:10:00,21.43,21.46,21.41,21.46,45000.0,15.7366,15.7586,15.7219,15.7586,45000.0
2009-07-06 13:15:00,21.46,21.54,21.45,21.53,70000.0,15.7586,15.8174,15.7513,15.81,70000.0
2009-07-06 13:20:00,21.53,21.56,21.52,21.53,45400.0,15.81,15.8321,15.8027,15.81,45400.0
2009-07-06 13:25:00,21.53,21.53,21.47,21.49,27000.0,15.81,15.81,15.766,15.7807,27000.0
2009-07-06 13:30:00,21.5,21.5,21.46,21.46,15400.0,15.788,15.788,15.7586,15.7586,15400.0
2009-07-06 13:35:00,21.46,21.46,21.44,21.46,12800.0,15.7586,15.7586,15.7439,15.7586,12800.0
2009-07-06 13:40:00,21.46,21.46,21.45,21.45,13000.0,15.7586,15.7586,15.7513,15.7513,13000.0
2009-07-06 13:45:00,21.45,21.46,21.45,21.45,18400.0,15.7513,15.7586,15.7513,15.7513,18400.0
2009-07-06 13:50:00,21.45,21.48,21.45,21.47,9400.0,15.7513,15.7733,15.7513,15.766,9400.0
2009-07-06 13:55:00,21.47,21.47,21.41,21.41,26600.0,15.766,15.766,15.7219,15.7219,26600.0
2009-07-06 14:00:00,21.41,21.42,21.41,21.42,12800.0,15.7219,15.7293,15.7219,15.7293,12800.0
2009-07-06 14:05:00,21.42,21.44,21.42,21.44,14200.0,15.7293,15.7439,15.7293,15.7439,14200.0
2009-07-06 14:10:00,21.43,21.46,21.43,21.46,24400.0,15.7366,15.7586,15.7366,15.7586,24400.0
2009-07-06 14:15:00,21.46,21.49,21.45,21.46,43800.0,15.7586,15.7807,15.7513,15.7586,43800.0
2009-07-06 14:20:00,21.46,21.46,21.43,21.43,17200.0,15.7586,15.7586,15.7366,15.7366,17200.0
2009-07-06 14:25:00,21.43,21.45,21.42,21.45,15800.0,15.7366,15.7513,15.7293,15.7513,15800.0
2009-07-06 14:30:00,21.45,21.48,21.42,21.47,18200.0,15.7513,15.7733,15.7293,15.766,18200.0
2009-07-06 14:35:00,21.47,21.49,21.47,21.47,14200.0,15.766,15.7807,15.766,15.766,14200.0
2009-07-06 14:40:00,21.47,21.47,21.44,21.44,12200.0,15.766,15.766,15.7439,15.7439,12200.0
2009-07-06 14:45:00,21.45,21.47,21.44,21.46,14600.0,15.7513,15.766,15.7439,15.7586,14600.0
2009-07-06 14:50:00,21.46,21.46,21.41,21.43,21600.0,15.7586,15.7586,15.7219,15.7366,21600.0
2009-07-06 14:55:00,21.43,21.48,21.43,21.48,30000.0,15.7366,15.7733,15.7366,15.7733,30000.0
2009-07-06 15:00:00,21.48,21.52,21.48,21.48,34400.0,15.7733,15.8027,15.7733,15.7733,34400.0
2009-07-06 15:05:00,21.48,21.49,21.46,21.47,37000.0,15.7733,15.7807,15.7586,15.766,37000.0
2009-07-06 15:10:00,21.46,21.46,21.41,21.42,33200.0,15.7586,15.7586,15.7219,15.7293,33200.0
2009-07-06 15:15:00,21.43,21.45,21.43,21.43,37000.0,15.7366,15.7513,15.7366,15.7366,37000.0
2009-07-06 15:20:00,21.43,21.44,21.41,21.42,37400.0,15.7366,15.7439,15.7219,15.7293,37400.0
2009-07-06 15:25:00,21.43,21.45,21.42,21.43,41200.0,15.7366,15.7513,15.7293,15.7366,41200.0
2009-07-06 15:30:00,21.42,21.42,21.36,21.38,63400.0,15.7293,15.7293,15.6852,15.6999,63400.0
2009-07-06 15:35:00,21.38,21.42,21.36,21.41,60800.0,15.6999,15.7293,15.6852,15.7219,60800.0
2009-07-06 15:40:00,21.4,21.45,21.4,21.43,52200.0,15.7146,15.7513,15.7146,15.7366,52200.0
2009-07-06 15:45:00,21.44,21.55,21.44,21.48,74200.0,15.7439,15.8247,15.7439,15.7733,74200.0
2009-07-06 15:50:00,21.48,21.52,21.48,21.5,47600.0,15.7733,15.8027,15.7733,15.788,47600.0
2009-07-06 15:55:00,21.5,21.52,21.47,21.52,81600.0,15.788,15.8027,15.766,15.8027,81600.0
2009-07-07 09:30:00,21.53,21.53,21.4,21.43,32800.0,15.81,15.81,15.7146,15.7366,32800.0
2009-07-07 09:35:00,21.43,21.46,21.32,21.32,41200.0,15.7366,15.7586,15.6558,15.6558,41200.0
2009-07-07 09:40:00,21.32,21.34,21.24,21.34,32800.0,15.6558,15.6705,15.5971,15.6705,32800.0
2009-07-07 09:45:00,21.34,21.34,21.26,21.3,28000.0,15.6705,15.6705,15.6118,15.6411,28000.0
2009-07-07 09:50:00,21.28,21.36,21.28,21.35,52200.0,15.6265,15.6852,15.6265,15.6779,52200.0
2009-07-07 09:55:00,21.33,21.36,21.25,21.27,15600.0,15.6632,15.6852,15.6044,15.6191,15600.0
2009-07-07 10:00:00,21.27,21.27,21.16,21.19,48800.0,15.6191,15.6191,15.5383,15.5604,48800.0
2009-07-07 10:05:00,21.18,21.18,21.15,21.15,85000.0,15.553,15.553,15.531,15.531,85000.0
2009-07-07 10:10:00,21.15,21.16,21.08,21.09,45800.0,15.531,15.5383,15.4796,15.4869,45800.0
2009-07-07 10:15:00,21.08,21.1,21.06,21.08,29200.0,15.4796,15.4943,15.4649,15.4796,29200.0
2009-07-07 10:20:00,21.09,21.13,21.07,21.07,30000.0,15.4869,15.5163,15.4722,15.4722,30000.0
2009-07-07 10:25:00,21.07,21.13,21.06,21.11,34200.0,15.4722,15.5163,15.4649,15.5016,34200.0
2009-07-07 10:30:00,21.11,21.11,21.07,21.07,26400.0,15.5016,15.5016,15.4722,15.4722,26400.0
2009-07-07 10:35:00,21.07,21.08,21.03,21.04,34600.0,15.4722,15.4796,15.4429,15.4502,34600.0
2009-07-07 10:40:00,21.04,21.08,21.03,21.08,13000.0,15.4502,15.4796,15.4429,15.4796,13000.0
2009-07-07 10:45:00,21.08,21.08,21.0,21.01,30400.0,15.4796,15.4796,15.4208,15.4282,30400.0
2009-07-07 10:50:00,21.0,21.02,20.96,21.02,45200.0,15.4208,15.4355,15.3915,15.4355,45200.0
2009-07-07 10:55:00,21.0,21.02,20.97,21.0,27600.0,15.4208,15.4355,15.3988,15.4208,27600.0
2009-07-07 11:00:00,21.0,21.02,20.98,21.02,31600.0,15.4208,15.4355,15.4062,15.4355,31600.0
2009-07-07 11:05:00,21.02,21.07,21.0,21.07,35600.0,15.4355,15.4722,15.4208,15.4722,35600.0
2009-07-07 11:10:00,21.06,21.08,21.05,21.07,21600.0,15.4649,15.4796,15.4576,15.4722,21600.0
2009-07-07 11:15:00,21.07,21.08,21.07,21.07,18600.0,15.4722,15.4796,15.4722,15.4722,18600.0
2009-07-07 11:20:00,21.08,21.08,21.05,21.06,14000.0,15.4796,15.4796,15.4576,15.4649,14000.0
2009-07-07 11:25:00,21.05,21.06,20.98,20.98,28200.0,15.4576,15.4649,15.4062,15.4062,28200.0
2009-07-07 11:30:00,20.97,21.0,20.97,21.0,19200.0,15.3988,15.4208,15.3988,15.4208,19200.0
2009-07-07 11:35:00,21.0,21.0,20.95,20.96,26600.0,15.4208,15.4208,15.3841,15.3915,26600.0
2009-07-07 11:40:00,20.96,20.96,20.93,20.93,24400.0,15.3915,15.3915,15.3694,15.3694,24400.0
2009-07-07 11:45:00,20.93,20.96,20.93,20.96,13800.0,15.3694,15.3915,15.3694,15.3915,13800.0
2009-07-07 11:50:00,20.95,20.99,20.95,20.99,25000.0,15.3841,15.4135,15.3841,15.4135,25000.0
2009-07-07 11:55:00,20.99,21.0,20.97,20.99,13400.0,15.4135,15.4208,15.3988,15.4135,13400.0
2009-07-07 12:00:00,20.99,20.99,20.96,20.97,16600.0,15.4135,15.4135,15.3915,15.3988,16600.0
2009-07-07 12:05:00,20.97,20.98,20.95,20.95,9600.0,15.3988,15.4062,15.3841,15.3841,9600.0
2009-07-07 12:10:00,20.96,20.98,20.95,20.98,9600.0,15.3915,15.4062,15.3841,15.4062,9600.0
2009-07-07 12:15:00,20.98,20.99,20.97,20.98,13000.0,15.4062,15.4135,15.3988,15.4062,13000.0
2009-07-07 12:20:00,20.98,20.99,20.98,20.98,13400.0,15.4062,15.4135,15.4062,15.4062,13400.0
2009-07-07 12:25:00,20.98,20.99,20.97,20.98,20000.0,15.4062,15.4135,15.3988,15.4062,20000.0
2009-07-07 12:30:00,20.98,20.98,20.96,20.97,9000.0,15.4062,15.4062,15.3915,15.3988,9000.0
2009-07-07 12:35:00,20.96,20.97,20.92,20.92,15600.0,15.3915,15.3988,15.3621,15.3621,15600.0
2009-07-07 12:40:00,20.92,20.96,20.92,20.95,20200.0,15.3621,15.3915,15.3621,15.3841,20200.0
2009-07-07 12:45:00,20.95,20.97,20.95,20.96,9000.0,15.3841,15.3988,15.3841,15.3915,9000.0
2009-07-07 12:50:00,20.96,20.97,20.93,20.93,15400.0,15.3915,15.3988,15.3694,15.3694,15400.0
2009-07-07 12:55:00,20.93,20.95,20.93,20.94,14800.0,15.3694,15.3841,15.3694,15.3768,14800.0
2009-07-07 13:00:00,20.95,20.95,20.93,20.93,11400.0,15.3841,15.3841,15.3694,15.3694,11400.0
2009-07-07 13:05:00,20.93,20.99,20.91,20.99,32000.0,15.3694,15.4135,15.3548,15.4135,32000.0
2009-07-07 13:10:00,20.99,21.0,20.97,20.98,55400.0,15.4135,15.4208,15.3988,15.4062,55400.0
2009-07-07 13:15:00,20.98,21.0,20.98,21.0,17000.0,15.4062,15.4208,15.4062,15.4208,17000.0
2009-07-07 13:20:00,21.0,21.0,20.98,20.98,47600.0,15.4208,15.4208,15.4062,15.4062,47600.0
2009-07-07 13:25:00,20.99,21.01,20.99,21.0,18600.0,15.4135,15.4282,15.4135,15.4208,18600.0
2009-07-07 13:30:00,21.0,21.01,20.99,21.0,98400.0,15.4208,15.4282,15.4135,15.4208,98400.0
2009-07-07 13:35:00,20.99,21.04,20.98,21.03,76000.0,15.4135,15.4502,15.4062,15.4429,76000.0
2009-07-07 13:40:00,21.03,21.04,21.02,21.04,9800.0,15.4429,15.4502,15.4355,15.4502,9800.0
2009-07-07 13:45:00,21.04,21.04,20.99,21.0,32400.0,15.4502,15.4502,15.4135,15.4208,32400.0
2009-07-07 13:50:00,21.02,21.02,20.98,20.98,28000.0,15.4355,15.4355,15.4062,15.4062,28000.0
2009-07-07 13:55:00,20.98,20.98,20.94,20.94,50800.0,15.4062,15.4062,15.3768,15.3768,50800.0
2009-07-07 14:00:00,20.95,21.0,20.95,21.0,24000.0,15.3841,15.4208,15.3841,15.4208,24000.0
2009-07-07 14:05:00,21.0,21.0,20.93,20.94,33200.0,15.4208,15.4208,15.3694,15.3768,33200.0
2009-07-07 14:10:00,20.93,21.0,20.93,21.0,17800.0,15.3694,15.4208,15.3694,15.4208,17800.0
2009-07-07 14:15:00,21.0,21.0,20.95,20.97,37000.0,15.4208,15.4208,15.3841,15.3988,37000.0
2009-07-07 14:20:00,20.97,20.97,20.95,20.96,15000.0,15.3988,15.3988,15.3841,15.3915,15000.0
2009-07-07 14:25:00,20.96,20.96,20.93,20.96,23600.0,15.3915,15.3915,15.3694,15.3915,23600.0
2009-07-07 14:30:00,20.96,20.96,20.92,20.92,38200.0,15.3915,15.3915,15.3621,15.3621,38200.0
2009-07-07 14:35:00,20.93,20.95,20.91,20.93,36400.0,15.3694,15.3841,15.3548,15.3694,36400.0
2009-07-07 14:40:00,20.93,21.0,20.93,20.99,40800.0,15.3694,15.4208,15.3694,15.4135,40800.0
2009-07-07 14:45:00,20.99,20.99,20.94,20.95,30200.0,15.4135,15.4135,15.3768,15.3841,30200.0
2009-07-07 14:50:00,20.96,20.96,20.88,20.91,59400.0,15.3915,15.3915,15.3327,15.3548,59400.0
2009-07-07 14:55:00,20.91,20.93,20.88,20.91,25200.0,15.3548,15.3694,15.3327,15.3548,25200.0
2009-07-07 15:00:00,20.91,20.91,20.82,20.83,44400.0,15.3548,15.3548,15.2887,15.296,44400.0
2009-07-07 15:05:00,20.83,20.85,20.8,20.84,32400.0,15.296,15.3107,15.274,15.3034,32400.0
2009-07-07 15:10:00,20.84,20.88,20.84,20.88,30000.0,15.3034,15.3327,15.3034,15.3327,30000.0
2009-07-07 15:15:00,20.89,20.93,20.88,20.91,25000.0,15.3401,15.3694,15.3327,15.3548,25000.0
2009-07-07 15:20:00,20.91,20.91,20.85,20.86,21600.0,15.3548,15.3548,15.3107,15.318,21600.0
2009-07-07 15:25:00,20.86,20.93,20.86,20.93,28600.0,15.318,15.3694,15.318,15.3694,28600.0
2009-07-07 15:30:00,20.92,20.93,20.89,20.9,18400.0,15.3621,15.3694,15.3401,15.3474,18400.0
2009-07-07 15:35:00,20.89,20.89,20.86,20.86,44000.0,15.3401,15.3401,15.318,15.318,44000.0
2009-07-07 15:40:00,20.86,20.87,20.81,20.83,78200.0,15.318,15.3254,15.2813,15.296,78200.0
2009-07-07 15:45:00,20.83,20.85,20.81,20.83,128200.0,15.296,15.3107,15.2813,15.296,128200.0
2009-07-07 15:50:00,20.84,20.84,20.81,20.83,198000.0,15.3034,15.3034,15.2813,15.296,198000.0
2009-07-07 15:55:00,20.83,20.84,20.81,20.83,180600.0,15.296,15.3034,15.2813,15.296,180600.0
2009-07-08 09:30:00,20.86,20.92,20.83,20.85,27800.0,15.318,15.3621,15.296,15.3107,27800.0
2009-07-08 09:35:00,20.86,21.0,20.85,20.89,45000.0,15.318,15.4208,15.3107,15.3401,45000.0
2009-07-08 09:40:00,20.87,20.98,20.83,20.98,34800.0,15.3254,15.4062,15.296,15.4062,34800.0
2009-07-08 09:45:00,20.98,21.02,20.96,20.98,25600.0,15.4062,15.4355,15.3915,15.4062,25600.0
2009-07-08 09:50:00,21.0,21.01,20.9,20.94,64400.0,15.4208,15.4282,15.3474,15.3768,64400.0
2009-07-08 09:55:00,20.95,20.95,20.9,20.9,22600.0,15.3841,15.3841,15.3474,15.3474,22600.0
2009-07-08 10:00:00,20.9,21.01,20.86,20.98,42000.0,15.3474,15.4282,15.318,15.4062,42000.0
2009-07-08 10:05:00,20.99,21.03,20.96,20.97,91600.0,15.4135,15.4429,15.3915,15.3988,91600.0
2009-07-08 10:10:00,20.97,21.04,20.95,21.02,51000.0,15.3988,15.4502,15.3841,15.4355,51000.0
2009-07-08 10:15:00,21.02,21.03,21.0,21.01,45600.0,15.4355,15.4429,15.4208,15.4282,45600.0
2009-07-08 10:20:00,21.0,21.04,20.96,20.96,33200.0,15.4208,15.4502,15.3915,15.3915,33200.0
2009-07-08 10:25:00,20.96,20.97,20.92,20.93,23200.0,15.3915,15.3988,15.3621,15.3694,23200.0
2009-07-08 10:30:00,20.93,21.0,20.9,21.0,74600.0,15.3694,15.4208,15.3474,15.4208,74600.0
2009-07-08 10:35:00,21.0,21.02,20.94,20.98,74200.0,15.4208,15.4355,15.3768,15.4062,74200.0
2009-07-08 10:40:00,20.98,21.01,20.97,21.0,26800.0,15.4062,15.4282,15.3988,15.4208,26800.0
2009-07-08 10:45:00,21.0,21.04,20.98,20.98,26600.0,15.4208,15.4502,15.4062,15.4062,26600.0
2009-07-08 10:50:00,20.97,21.01,20.93,20.93,22400.0,15.3988,15.4282,15.3694,15.3694,22400.0
2009-07-08 10:55:00,20.93,20.95,20.89,20.9,11000.0,15.3694,15.3841,15.3401,15.3474,11000.0
2009-07-08 11:00:00,20.89,20.89,20.83,20.84,35400.0,15.3401,15.3401,15.296,15.3034,35400.0
2009-07-08 11:05:00,20.84,20.84,20.75,20.75,40200.0,15.3034,15.3034,15.2373,15.2373,40200.0
2009-07-08 11:10:00,20.75,20.8,20.75,20.78,23600.0,15.2373,15.274,15.2373,15.2593,23600.0
2009-07-08 11:15:00,20.78,20.8,20.75,20.8,24800.0,15.2593,15.274,15.2373,15.274,24800.0
2009-07-08 11:20:00,20.78,20.79,20.7,20.72,24800.0,15.2593,15.2666,15.2005,15.2152,24800.0
2009-07-08 11:25:00,20.72,20.74,20.68,20.68,18800.0,15.2152,15.2299,15.1859,15.1859,18800.0
2009-07-08 11:30:00,20.68,20.73,20.68,20.72,12000.0,15.1859,15.2226,15.1859,15.2152,12000.0
2009-07-08 11:35:00,20.72,20.78,20.72,20.78,29200.0,15.2152,15.2593,15.2152,15.2593,29200.0
2009-07-08 11:40:00,20.77,20.83,20.77,20.82,29800.0,15.2519,15.296,15.2519,15.2887,29800.0
2009-07-08 11:45:00,20.82,20.83,20.79,20.83,40800.0,15.2887,15.296,15.2666,15.296,40800.0
2009-07-08 11:50:00,20.83,20.87,20.76,20.79,86000.0,15.296,15.3254,15.2446,15.2666,86000.0
2009-07-08 11:55:00,20.78,20.83,20.78,20.8,39600.0,15.2593,15.296,15.2593,15.274,39600.0
2009-07-08 12:00:00,20.81,20.82,20.8,20.8,27800.0,15.2813,15.2887,15.274,15.274,27800.0
2009-07-08 12:05:00,20.8,20.85,20.8,20.83,28600.0,15.274,15.3107,15.274,15.296,28600.0
2009-07-08 12:10:00,20.83,20.83,20.8,20.8,15600.0,15.296,15.296,15.274,15.274,15600.0
2009-07-08 12:15:00,20.8,20.82,20.78,20.8,131200.0,15.274,15.2887,15.2593,15.274,131200.0
2009-07-08 12:20:00,20.8,20.8,20.77,20.79,119200.0,15.274,15.274,15.2519,15.2666,119200.0
2009-07-08 12:25:00,20.79,20.8,20.78,20.8,37800.0,15.2666,15.274,15.2593,15.274,37800.0
2009-07-08 12:30:00,20.8,20.85,20.8,20.85,40000.0,15.274,15.3107,15.274,15.3107,40000.0
2009-07-08 12:35:00,20.85,20.86,20.75,20.76,30400.0,15.3107,15.318,15.2373,15.2446,30400.0
2009-07-08 12:40:00,20.76,20.79,20.76,20.79,15000.0,15.2446,15.2666,15.2446,15.2666,15000.0
2009-07-08 12:45:00,20.79,20.82,20.79,20.81,13200.0,15.2666,15.2887,15.2666,15.2813,13200.0
2009-07-08 12:50:00,20.8,20.84,20.8,20.82,13800.0,15.274,15.3034,15.274,15.2887,13800.0
2009-07-08 12:55:00,20.82,20.82,20.76,20.76,11400.0,15.2887,15.2887,15.2446,15.2446,11400.0
2009-07-08 13:00:00,20.76,20.85,20.76,20.84,34600.0,15.2446,15.3107,15.2446,15.3034,34600.0
2009-07-08 13:05:00,20.84,20.89,20.83,20.88,56000.0,15.3034,15.3401,15.296,15.3327,56000.0
2009-07-08 13:10:00,20.88,20.9,20.86,20.89,45600.0,15.3327,15.3474,15.318,15.3401,45600.0
2009-07-08 13:15:00,20.89,20.91,20.88,20.88,21200.0,15.3401,15.3548,15.3327,15.3327,21200.0
2009-07-08 13:20:00,20.87,20.93,20.87,20.93,24400.0,15.3254,15.3694,15.3254,15.3694,24400.0
2009-07-08 13:25:00,20.93,21.0,20.93,21.0,37800.0,15.3694,15.4208,15.3694,15.4208,37800.0
2009-07-08 13:30:00,21.0,21.0,20.98,20.98,25000.0,15.4208,15.4208,15.4062,15.4062,25000.0
2009-07-08 13:35:00,20.98,20.98,20.91,20.92,18400.0,15.4062,15.4062,15.3548,15.3621,18400.0
2009-07-08 13:40:00,20.93,20.97,20.92,20.97,16400.0,15.3694,15.3988,15.3621,15.3988,16400.0
2009-07-08 13:45:00,20.96,20.96,20.94,20.96,8000.0,15.3915,15.3915,15.3768,15.3915,8000.0
2009-07-08 13:50:00,20.95,20.95,20.91,20.92,10000.0,15.3841,15.3841,15.3548,15.3621,10000.0
2009-07-08 13:55:00,20.91,20.93,20.9,20.9,9400.0,15.3548,15.3694,15.3474,15.3474,9400.0
2009-07-08 14:00:00,20.9,20.91,20.86,20.88,23600.0,15.3474,15.3548,15.318,15.3327,23600.0
2009-07-08 14:05:00,20.88,20.88,20.8,20.82,23200.0,15.3327,15.3327,15.274,15.2887,23200.0
2009-07-08 14:10:00,20.83,20.83,20.79,20.8,62200.0,15.296,15.296,15.2666,15.274,62200.0
2009-07-08 14:15:00,20.81,20.81,20.78,20.81,24600.0,15.2813,15.2813,15.2593,15.2813,24600.0
2009-07-08 14:20:00,20.81,20.84,20.79,20.8,41800.0,15.2813,15.3034,15.2666,15.274,41800.0
2009-07-08 14:25:00,20.8,20.82,20.75,20.8,115200.0,15.274,15.2887,15.2373,15.274,115200.0
2009-07-08 14:30:00,20.8,20.81,20.75,20.75,99000.0,15.274,15.2813,15.2373,15.2373,99000.0
2009-07-08 14:35:00,20.76,20.84,20.76,20.84,40200.0,15.2446,15.3034,15.2446,15.3034,40200.0
2009-07-08 14:40:00,20.84,20.84,20.78,20.78,17800.0,15.3034,15.3034,15.2593,15.2593,17800.0
2009-07-08 14:45:00,20.78,20.78,20.75,20.75,13200.0,15.2593,15.2593,15.2373,15.2373,13200.0
2009-07-08 14:50:00,20.76,20.86,20.75,20.84,46400.0,15.2446,15.318,15.2373,15.3034,46400.0
2009-07-08 14:55:00,20.85,20.86,20.78,20.81,35600.0,15.3107,15.318,15.2593,15.2813,35600.0
2009-07-08 15:00:00,20.83,20.86,20.78,20.84,41800.0,15.296,15.318,15.2593,15.3034,41800.0
2009-07-08 15:05:00,20.84,20.89,20.82,20.84,52400.0,15.3034,15.3401,15.2887,15.3034,52400.0
2009-07-08 15:10:00,20.84,20.86,20.81,20.85,37800.0,15.3034,15.318,15.2813,15.3107,37800.0
2009-07-08 15:15:00,20.84,20.85,20.78,20.82,32600.0,15.3034,15.3107,15.2593,15.2887,32600.0
2009-07-08 15:20:00,20.82,20.88,20.78,20.81,43400.0,15.2887,15.3327,15.2593,15.2813,43400.0
2009-07-08 15:25:00,20.81,20.81,20.75,20.79,38800.0,15.2813,15.2813,15.2373,15.2666,38800.0
2009-07-08 15:30:00,20.78,20.81,20.77,20.81,30400.0,15.2593,15.2813,15.2519,15.2813,30400.0
2009-07-08 15:35:00,20.81,20.9,20.81,20.86,63800.0,15.2813,15.3474,15.2813,15.318,63800.0
2009-07-08 15:40:00,20.86,20.91,20.84,20.88,48600.0,15.318,15.3548,15.3034,15.3327,48600.0
2009-07-08 15:45:00,20.88,20.97,20.88,20.92,70600.0,15.3327,15.3988,15.3327,15.3621,70600.0
2009-07-08 15:50:00,20.9,20.92,20.85,20.91,81000.0,15.3474,15.3621,15.3107,15.3548,81000.0
2009-07-08 15:55:00,20.91,20.98,20.91,20.91,296200.0,15.3548,15.4062,15.3548,15.3548,296200.0
2009-07-09 09:30:00,21.07,21.07,20.92,21.05,45000.0,15.4722,15.4722,15.3621,15.4576,45000.0
2009-07-09 09:35:00,21.03,21.04,20.86,20.9,77600.0,15.4429,15.4502,15.318,15.3474,77600.0
2009-07-09 09:40:00,20.91,21.02,20.84,20.91,90600.0,15.3548,15.4355,15.3034,15.3548,90600.0
2009-07-09 09:45:00,20.9,20.99,20.88,20.93,33400.0,15.3474,15.4135,15.3327,15.3694,33400.0
2009-07-09 09:50:00,20.93,21.0,20.86,21.0,37600.0,15.3694,15.4208,15.318,15.4208,37600.0
2009-07-09 09:55:00,21.0,21.05,20.98,20.99,22400.0,15.4208,15.4576,15.4062,15.4135,22400.0
2009-07-09 10:00:00,21.0,21.04,20.95,21.03,23600.0,15.4208,15.4502,15.3841,15.4429,23600.0
2009-07-09 10:05:00,21.03,21.14,21.0,21.09,37600.0,15.4429,15.5236,15.4208,15.4869,37600.0
2009-07-09 10:10:00,21.11,21.11,21.05,21.1,26000.0,15.5016,15.5016,15.4576,15.4943,26000.0
2009-07-09 10:15:00,21.11,21.16,21.09,21.1,30600.0,15.5016,15.5383,15.4869,15.4943,30600.0
2009-07-09 10:20:00,21.08,21.12,21.08,21.11,13400.0,15.4796,15.509,15.4796,15.5016,13400.0
2009-07-09 10:25:00,21.1,21.1,20.96,21.04,42000.0,15.4943,15.4943,15.3915,15.4502,42000.0
2009-07-09 10:30:00,21.04,21.08,20.96,21.0,36400.0,15.4502,15.4796,15.3915,15.4208,36400.0
2009-07-09 10:35:00,21.0,21.11,21.0,21.0,31800.0,15.4208,15.5016,15.4208,15.4208,31800.0
2009-07-09 10:40:00,21.02,21.13,21.02,21.13,19000.0,15.4355,15.5163,15.4355,15.5163,19000.0
2009-07-09 10:45:00,21.13,21.15,21.02,21.05,20800.0,15.5163,15.531,15.4355,15.4576,20800.0
2009-07-09 10:50:00,21.05,21.1,21.04,21.04,17600.0,15.4576,15.4943,15.4502,15.4502,17600.0
2009-07-09 10:55:00,21.06,21.1,21.04,21.1,30600.0,15.4649,15.4943,15.4502,15.4943,30600.0
2009-07-09 11:00:00,21.09,21.09,21.0,21.06,23200.0,15.4869,15.4869,15.4208,15.4649,23200.0
2009-07-09 11:05:00,21.05,21.05,20.97,20.98,15200.0,15.4576,15.4576,15.3988,15.4062,15200.0
2009-07-09 11:10:00,20.99,21.03,20.97,21.0,18600.0,15.4135,15.4429,15.3988,15.4208,18600.0
2009-07-09 11:15:00,20.99,21.0,20.93,20.98,19800.0,15.4135,15.4208,15.3694,15.4062,19800.0
2009-07-09 11:20:00,20.97,21.08,20.97,21.06,15200.0,15.3988,15.4796,15.3988,15.4649,15200.0
2009-07-09 11:25:00,21.06,21.06,21.03,21.03,7200.0,15.4649,15.4649,15.4429,15.4429,7200.0
2009-07-09 11:30:00,21.02,21.1,20.99,21.1,27800.0,15.4355,15.4943,15.4135,15.4943,27800.0
2009-07-09 11:35:00,21.1,21.13,21.1,21.11,16200.0,15.4943,15.5163,15.4943,15.5016,16200.0
2009-07-09 11:40:00,21.11,21.15,21.11,21.14,13800.0,15.5016,15.531,15.5016,15.5236,13800.0
2009-07-09 11:45:00,21.14,21.21,21.14,21.15,23400.0,15.5236,15.5751,15.5236,15.531,23400.0
2009-07-09 11:50:00,21.16,21.16,21.14,21.15,3800.0,15.5383,15.5383,15.5236,15.531,3800.0
2009-07-09 11:55:00,21.15,21.17,21.09,21.09,22200.0,15.531,15.5457,15.4869,15.4869,22200.0
2009-07-09 12:00:00,21.09,21.11,21.06,21.11,11600.0,15.4869,15.5016,15.4649,15.5016,11600.0
2009-07-09 12:05:00,21.1,21.13,21.1,21.13,3600.0,15.4943,15.5163,15.4943,15.5163,3600.0
2009-07-09 12:10:00,21.13,21.13,21.07,21.07,13200.0,15.5163,15.5163,15.4722,15.4722,13200.0
2009-07-09 12:15:00,21.07,21.12,21.07,21.12,10200.0,15.4722,15.509,15.4722,15.509,10200.0
2009-07-09 12:20:00,21.12,21.16,21.12,21.13,18000.0,15.509,15.5383,15.509,15.5163,18000.0
2009-07-09 12:25:00,21.13,21.13,21.11,21.11,3000.0,15.5163,15.5163,15.5016,15.5016,3000.0
2009-07-09 12:30:00,21.12,21.14,21.12,21.12,4200.0,15.509,15.5236,15.509,15.509,4200.0
2009-07-09 12:35:00,21.13,21.16,21.11,21.14,8200.0,15.5163,15.5383,15.5016,15.5236,8200.0
2009-07-09 12:40:00,21.15,21.15,21.11,21.11,6000.0,15.531,15.531,15.5016,15.5016,6000.0
2009-07-09 12:45:00,21.11,21.13,21.09,21.1,9800.0,15.5016,15.5163,15.4869,15.4943,9800.0
2009-07-09 12:50:00,21.1,21.13,21.07,21.13,7000.0,15.4943,15.5163,15.4722,15.5163,7000.0
2009-07-09 12:55:00,21.13,21.14,21.11,21.14,5400.0,15.5163,15.5236,15.5016,15.5236,5400.0
2009-07-09 13:00:00,21.14,21.14,21.04,21.06,37400.0,15.5236,15.5236,15.4502,15.4649,37400.0
2009-07-09 13:05:00,21.07,21.11,21.06,21.1,23000.0,15.4722,15.5016,15.4649,15.4943,23000.0
2009-07-09 13:10:00,21.11,21.18,21.11,21.14,21600.0,15.5016,15.553,15.5016,15.5236,21600.0
2009-07-09 13:15:00,21.14,21.14,21.1,21.11,8600.0,15.5236,15.5236,15.4943,15.5016,8600.0
2009-07-09 13:20:00,21.1,21.14,21.08,21.08,14800.0,15.4943,15.5236,15.4796,15.4796,14800.0
2009-07-09 13:25:00,21.08,21.11,21.08,21.1,15200.0,15.4796,15.5016,15.4796,15.4943,15200.0
2009-07-09 13:30:00,21.11,21.14,21.06,21.08,15200.0,15.5016,15.5236,15.4649,15.4796,15200.0
2009-07-09 13:35:00,21.09,21.1,21.07,21.07,5000.0,15.4869,15.4943,15.4722,15.4722,5000.0
2009-07-09 13:40:00,21.08,21.11,21.06,21.08,16600.0,15.4796,15.5016,15.4649,15.4796,16600.0
2009-07-09 13:45:00,21.09,21.1,21.05,21.06,8600.0,15.4869,15.4943,15.4576,15.4649,8600.0
2009-07-09 13:50:00,21.07,21.08,21.06,21.07,4400.0,15.4722,15.4796,15.4649,15.4722,4400.0
2009-07-09 13:55:00,21.06,21.08,21.06,21.08,2200.0,15.4649,15.4796,15.4649,15.4796,2200.0
2009-07-09 14:00:00,21.09,21.1,21.06,21.06,15400.0,15.4869,15.4943,15.4649,15.4649,15400.0
2009-07-09 14:05:00,21.06,21.08,21.06,21.06,4400.0,15.4649,15.4796,15.4649,15.4649,4400.0
2009-07-09 14:10:00,21.06,21.1,21.06,21.1,9400.0,15.4649,15.4943,15.4649,15.4943,9400.0
2009-07-09 14:15:00,21.1,21.14,21.09,21.11,8600.0,15.4943,15.5236,15.4869,15.5016,8600.0
2009-07-09 14:20:00,21.11,21.11,21.09,21.11,8200.0,15.5016,15.5016,15.4869,15.5016,8200.0
2009-07-09 14:25:00,21.11,21.14,21.1,21.1,13600.0,15.5016,15.5236,15.4943,15.4943,13600.0
2009-07-09 14:30:00,21.1,21.14,21.1,21.1,11800.0,15.4943,15.5236,15.4943,15.4943,11800.0
2009-07-09 14:35:00,21.1,21.13,21.1,21.12,6600.0,15.4943,15.5163,15.4943,15.509,6600.0
2009-07-09 14:40:00,21.13,21.13,21.09,21.11,22200.0,15.5163,15.5163,15.4869,15.5016,22200.0
2009-07-09 14:45:00,21.11,21.11,21.09,21.1,7600.0,15.5016,15.5016,15.4869,15.4943,7600.0
2009-07-09 14:50:00,21.1,21.12,21.1,21.12,3400.0,15.4943,15.509,15.4943,15.509,3400.0
2009-07-09 14:55:00,21.12,21.12,21.05,21.05,13200.0,15.509,15.509,15.4576,15.4576,13200.0
2009-07-09 15:00:00,21.05,21.07,21.0,21.06,27400.0,15.4576,15.4722,15.4208,15.4649,27400.0
2009-07-09 15:05:00,21.06,21.08,21.02,21.03,21200.0,15.4649,15.4796,15.4355,15.4429,21200.0
2009-07-09 15:10:00,21.03,21.06,21.03,21.04,17800.0,15.4429,15.4649,15.4429,15.4502,17800.0
2009-07-09 15:15:00,21.04,21.1,21.04,21.07,47400.0,15.4502,15.4943,15.4502,15.4722,47400.0
2009-07-09 15:20:00,21.07,21.08,21.02,21.04,14000.0,15.4722,15.4796,15.4355,15.4502,14000.0
2009-07-09 15:25:00,21.04,21.04,21.0,21.03,25000.0,15.4502,15.4502,15.4208,15.4429,25000.0
2009-07-09 15:30:00,21.04,21.05,20.98,21.02,21200.0,15.4502,15.4576,15.4062,15.4355,21200.0
2009-07-09 15:35:00,21.02,21.03,20.97,21.0,26800.0,15.4355,15.4429,15.3988,15.4208,26800.0
2009-07-09 15:40:00,21.0,21.08,21.0,21.03,36600.0,15.4208,15.4796,15.4208,15.4429,36600.0
2009-07-09 15:45:00,21.03,21.11,21.02,21.06,38600.0,15.4429,15.5016,15.4355,15.4649,38600.0
2009-07-09 15:50:00,21.06,21.06,21.0,21.05,55200.0,15.4649,15.4649,15.4208,15.4576,55200.0
2009-07-09 15:55:00,21.04,21.04,21.0,21.03,78400.0,15.4502,15.4502,15.4208,15.4429,78400.0
2009-07-10 09:30:00,20.89,20.89,20.79,20.79,31600.0,15.3401,15.3401,15.2666,15.2666,31600.0
2009-07-10 09:35:00,20.77,20.97,20.77,20.89,29000.0,15.2519,15.3988,15.2519,15.3401,29000.0
2009-07-10 09:40:00,20.86,20.91,20.83,20.85,67400.0,15.318,15.3548,15.296,15.3107,67400.0
2009-07-10 09:45:00,20.84,20.98,20.84,20.98,23400.0,15.3034,15.4062,15.3034,15.4062,23400.0
2009-07-10 09:50:00,20.97,21.13,20.97,21.05,71000.0,15.3988,15.5163,15.3988,15.4576,71000.0
2009-07-10 09:55:00,21.05,21.08,20.88,20.96,65600.0,15.4576,15.4796,15.3327,15.3915,65600.0
2009-07-10 10:00:00,20.95,21.0,20.78,20.93,77800.0,15.3841,15.4208,15.2593,15.3694,77800.0
2009-07-10 10:05:00,20.91,20.99,20.86,20.95,52000.0,15.3548,15.4135,15.318,15.3841,52000.0
2009-07-10 10:10:00,20.96,21.07,20.94,21.07,49000.0,15.3915,15.4722,15.3768,15.4722,49000.0
2009-07-10 10:15:00,21.07,21.08,21.0,21.0,28000.0,15.4722,15.4796,15.4208,15.4208,28000.0
2009-07-10 10:20:00,21.01,21.05,20.97,20.99,19600.0,15.4282,15.4576,15.3988,15.4135,19600.0
2009-07-10 10:25:00,20.98,20.98,20.94,20.97,17800.0,15.4062,15.4062,15.3768,15.3988,17800.0
2009-07-10 10:30:00,20.97,20.98,20.83,20.87,20400.0,15.3988,15.4062,15.296,15.3254,20400.0
2009-07-10 10:35:00,20.88,20.9,20.83,20.83,26400.0,15.3327,15.3474,15.296,15.296,26400.0
2009-07-10 10:40:00,20.83,20.85,20.81,20.82,19600.0,15.296,15.3107,15.2813,15.2887,19600.0
2009-07-10 10:45:00,20.83,20.91,20.83,20.91,28200.0,15.296,15.3548,15.296,15.3548,28200.0
2009-07-10 10:50:00,20.91,20.92,20.82,20.86,17400.0,15.3548,15.3621,15.2887,15.318,17400.0
2009-07-10 10:55:00,20.85,20.91,20.85,20.87,32200.0,15.3107,15.3548,15.3107,15.3254,32200.0
2009-07-10 11:00:00,20.86,20.88,20.77,20.78,49800.0,15.318,15.3327,15.2519,15.2593,49800.0
2009-07-10 11:05:00,20.78,20.8,20.75,20.78,32200.0,15.2593,15.274,15.2373,15.2593,32200.0
2009-07-10 11:10:00,20.78,20.78,20.73,20.76,24000.0,15.2593,15.2593,15.2226,15.2446,24000.0
2009-07-10 11:15:00,20.75,20.76,20.71,20.74,45000.0,15.2373,15.2446,15.2079,15.2299,45000.0
2009-07-10 11:20:00,20.73,20.75,20.68,20.69,37200.0,15.2226,15.2373,15.1859,15.1932,37200.0
2009-07-10 11:25:00,20.68,20.68,20.62,20.65,40400.0,15.1859,15.1859,15.1418,15.1638,40400.0
2009-07-10 11:30:00,20.66,20.7,20.64,20.7,30600.0,15.1712,15.2005,15.1565,15.2005,30600.0
2009-07-10 11:35:00,20.7,20.7,20.65,20.66,25600.0,15.2005,15.2005,15.1638,15.1712,25600.0
2009-07-10 11:40:00,20.66,20.66,20.61,20.62,14600.0,15.1712,15.1712,15.1345,15.1418,14600.0
2009-07-10 11:45:00,20.61,20.7,20.61,20.7,27600.0,15.1345,15.2005,15.1345,15.2005,27600.0
2009-07-10 11:50:00,20.7,20.77,20.7,20.77,27200.0,15.2005,15.2519,15.2005,15.2519,27200.0
2009-07-10 11:55:00,20.77,20.78,20.7,20.7,22400.0,15.2519,15.2593,15.2005,15.2005,22400.0
2009-07-10 12:00:00,20.71,20.72,20.69,20.71,9600.0,15.2079,15.2152,15.1932,15.2079,9600.0
2009-07-10 12:05:00,20.72,20.81,20.72,20.78,44600.0,15.2152,15.2813,15.2152,15.2593,44600.0
2009-07-10 12:10:00,20.78,20.79,20.77,20.78,16200.0,15.2593,15.2666,15.2519,15.2593,16200.0
2009-07-10 12:15:00,20.77,20.81,20.77,20.8,15200.0,15.2519,15.2813,15.2519,15.274,15200.0
2009-07-10 12:20:00,20.8,20.82,20.78,20.78,8600.0,15.274,15.2887,15.2593,15.2593,8600.0
2009-07-10 12:25:00,20.78,20.8,20.78,20.79,6400.0,15.2593,15.274,15.2593,15.2666,6400.0
2009-07-10 12:30:00,20.78,20.78,20.77,20.78,14800.0,15.2593,15.2593,15.2519,15.2593,14800.0
2009-07-10 12:35:00,20.78,20.86,20.78,20.86,21000.0,15.2593,15.318,15.2593,15.318,21000.0
2009-07-10 12:40:00,20.86,20.9,20.83,20.85,15800.0,15.318,15.3474,15.296,15.3107,15800.0
2009-07-10 12:45:00,20.85,20.92,20.85,20.88,25800.0,15.3107,15.3621,15.3107,15.3327,25800.0
2009-07-10 12:50:00,20.88,20.89,20.84,20.84,25600.0,15.3327,15.3401,15.3034,15.3034,25600.0
2009-07-10 12:55:00,20.84,20.84,20.81,20.83,9800.0,15.3034,15.3034,15.2813,15.296,9800.0
2009-07-10 13:00:00,20.84,20.89,20.84,20.89,14400.0,15.3034,15.3401,15.3034,15.3401,14400.0
2009-07-10 13:05:00,20.89,20.9,20.87,20.88,12800.0,15.3401,15.3474,15.3254,15.3327,12800.0
2009-07-10 13:10:00,20.87,20.87,20.85,20.86,11000.0,15.3254,15.3254,15.3107,15.318,11000.0
2009-07-10 13:15:00,20.87,20.91,20.86,20.89,39000.0,15.3254,15.3548,15.318,15.3401,39000.0
2009-07-10 13:20:00,20.89,20.9,20.85,20.86,33200.0,15.3401,15.3474,15.3107,15.318,33200.0
2009-07-10 13:25:00,20.86,20.86,20.83,20.83,16400.0,15.318,15.318,15.296,15.296,16400.0
2009-07-10 13:30:00,20.83,20.86,20.82,20.82,31400.0,15.296,15.318,15.2887,15.2887,31400.0
2009-07-10 13:35:00,20.82,20.9,20.82,20.89,27200.0,15.2887,15.3474,15.2887,15.3401,27200.0
2009-07-10 13:40:00,20.89,20.96,20.89,20.94,19200.0,15.3401,15.3915,15.3401,15.3768,19200.0
2009-07-10 13:45:00,20.94,20.95,20.88,20.88,31600.0,15.3768,15.3841,15.3327,15.3327,31600.0
2009-07-10 13:50:00,20.89,20.92,20.89,20.92,16800.0,15.3401,15.3621,15.3401,15.3621,16800.0
2009-07-10 13:55:00,20.92,20.93,20.9,20.92,43200.0,15.3621,15.3694,15.3474,15.3621,43200.0
2009-07-10 14:00:00,20.92,20.93,20.87,20.89,20200.0,15.3621,15.3694,15.3254,15.3401,20200.0
2009-07-10 14:05:00,20.9,20.91,20.89,20.89,18400.0,15.3474,15.3548,15.3401,15.3401,18400.0
2009-07-10 14:10:00,20.89,20.89,20.83,20.88,21000.0,15.3401,15.3401,15.296,15.3327,21000.0
2009-07-10 14:15:00,20.89,20.91,20.85,20.91,17600.0,15.3401,15.3548,15.3107,15.3548,17600.0
2009-07-10 14:20:00,20.91,20.91,20.85,20.85,19600.0,15.3548,15.3548,15.3107,15.3107,19600.0
2009-07-10 14:25:00,20.85,20.87,20.81,20.87,24200.0,15.3107,15.3254,15.2813,15.3254,24200.0
2009-07-10 14:30:00,20.86,20.89,20.85,20.86,14200.0,15.318,15.3401,15.3107,15.318,14200.0
2009-07-10 14:35:00,20.86,20.89,20.86,20.89,15200.0,15.318,15.3401,15.318,15.3401,15200.0
2009-07-10 14:40:00,20.89,20.89,20.83,20.84,32800.0,15.3401,15.3401,15.296,15.3034,32800.0
2009-07-10 14:45:00,20.84,20.87,20.82,20.87,24200.0,15.3034,15.3254,15.2887,15.3254,24200.0
2009-07-10 14:50:00,20.87,20.88,20.82,20.82,35600.0,15.3254,15.3327,15.2887,15.2887,35600.0
2009-07-10 14:55:00,20.82,20.86,20.81,20.81,41400.0,15.2887,15.318,15.2813,15.2813,41400.0
2009-07-10 15:00:00,20.82,20.88,20.82,20.88,83800.0,15.2887,15.3327,15.2887,15.3327,83800.0
2009-07-10 15:05:00,20.88,20.91,20.85,20.86,35000.0,15.3327,15.3548,15.3107,15.318,35000.0
2009-07-10 15:10:00,20.86,20.9,20.86,20.9,19000.0,15.318,15.3474,15.318,15.3474,19000.0
2009-07-10 15:15:00,20.91,20.95,20.9,20.93,34400.0,15.3548,15.3841,15.3474,15.3694,34400.0
2009-07-10 15:20:00,20.94,20.95,20.88,20.88,48800.0,15.3768,15.3841,15.3327,15.3327,48800.0
2009-07-10 15:25:00,20.89,20.9,20.86,20.88,32600.0,15.3401,15.3474,15.318,15.3327,32600.0
2009-07-10 15:30:00,20.88,20.93,20.88,20.9,35000.0,15.3327,15.3694,15.3327,15.3474,35000.0
2009-07-10 15:35:00,20.9,21.0,20.9,20.98,57600.0,15.3474,15.4208,15.3474,15.4062,57600.0
2009-07-10 15:40:00,20.98,20.99,20.92,20.95,81400.0,15.4062,15.4135,15.3621,15.3841,81400.0
2009-07-10 15:45:00,20.96,21.04,20.95,21.03,80800.0,15.3915,15.4502,15.3841,15.4429,80800.0
2009-07-10 15:50:00,21.02,21.03,20.96,20.99,72400.0,15.4355,15.4429,15.3915,15.4135,72400.0
2009-07-10 15:55:00,20.99,21.01,20.97,20.98,84800.0,15.4135,15.4282,15.3988,15.4062,84800.0
2009-07-13 09:30:00,20.94,21.13,20.9,21.1,72000.0,15.3768,15.5163,15.3474,15.4943,72000.0
2009-07-13 09:35:00,21.11,21.11,20.97,21.02,39000.0,15.5016,15.5016,15.3988,15.4355,39000.0
2009-07-13 09:40:00,21.03,21.04,20.91,20.99,59800.0,15.4429,15.4502,15.3548,15.4135,59800.0
2009-07-13 09:45:00,20.96,21.06,20.96,21.03,57800.0,15.3915,15.4649,15.3915,15.4429,57800.0
2009-07-13 09:50:00,21.03,21.03,20.91,20.95,64800.0,15.4429,15.4429,15.3548,15.3841,64800.0
2009-07-13 09:55:00,20.96,21.0,20.92,20.96,42600.0,15.3915,15.4208,15.3621,15.3915,42600.0
2009-07-13 10:00:00,20.96,20.97,20.8,20.81,43000.0,15.3915,15.3988,15.274,15.2813,43000.0
2009-07-13 10:05:00,20.82,20.91,20.81,20.85,43000.0,15.2887,15.3548,15.2813,15.3107,43000.0
2009-07-13 10:10:00,20.86,20.93,20.86,20.93,26600.0,15.318,15.3694,15.318,15.3694,26600.0
2009-07-13 10:15:00,20.92,20.95,20.86,20.92,51200.0,15.3621,15.3841,15.318,15.3621,51200.0
2009-07-13 10:20:00,20.91,20.92,20.86,20.9,28600.0,15.3548,15.3621,15.318,15.3474,28600.0
2009-07-13 10:25:00,20.91,20.95,20.89,20.91,69600.0,15.3548,15.3841,15.3401,15.3548,69600.0
2009-07-13 10:30:00,20.91,21.05,20.91,21.02,79200.0,15.3548,15.4576,15.3548,15.4355,79200.0
2009-07-13 10:35:00,21.0,21.09,20.96,21.06,55600.0,15.4208,15.4869,15.3915,15.4649,55600.0
2009-07-13 10:40:00,21.07,21.12,21.06,21.08,49000.0,15.4722,15.509,15.4649,15.4796,49000.0
2009-07-13 10:45:00,21.08,21.14,21.06,21.13,40600.0,15.4796,15.5236,15.4649,15.5163,40600.0
2009-07-13 10:50:00,21.12,21.18,21.1,21.18,26800.0,15.509,15.553,15.4943,15.553,26800.0
2009-07-13 10:55:00,21.18,21.25,21.16,21.24,38200.0,15.553,15.6044,15.5383,15.5971,38200.0
2009-07-13 11:00:00,21.25,21.28,21.22,21.24,37200.0,15.6044,15.6265,15.5824,15.5971,37200.0
2009-07-13 11:05:00,21.24,21.24,21.21,21.22,11200.0,15.5971,15.5971,15.5751,15.5824,11200.0
2009-07-13 11:10:00,21.22,21.28,21.22,21.22,21400.0,15.5824,15.6265,15.5824,15.5824,21400.0
2009-07-13 11:15:00,21.23,21.23,21.18,21.21,24800.0,15.5897,15.5897,15.553,15.5751,24800.0
2009-07-13 11:20:00,21.21,21.25,21.2,21.23,25800.0,15.5751,15.6044,15.5677,15.5897,25800.0
2009-07-13 11:25:00,21.23,21.27,21.19,21.26,33400.0,15.5897,15.6191,15.5604,15.6118,33400.0
2009-07-13 11:30:00,21.26,21.45,21.26,21.42,50200.0,15.6118,15.7513,15.6118,15.7293,50200.0
2009-07-13 11:35:00,21.42,21.46,21.4,21.42,35200.0,15.7293,15.7586,15.7146,15.7293,35200.0
2009-07-13 11:40:00,21.42,21.43,21.39,21.43,24200.0,15.7293,15.7366,15.7072,15.7366,24200.0
2009-07-13 11:45:00,21.43,21.5,21.43,21.47,44200.0,15.7366,15.788,15.7366,15.766,44200.0
2009-07-13 11:50:00,21.47,21.51,21.45,21.47,24600.0,15.766,15.7954,15.7513,15.766,24600.0
2009-07-13 11:55:00,21.47,21.5,21.46,21.49,11200.0,15.766,15.788,15.7586,15.7807,11200.0
2009-07-13 12:00:00,21.48,21.51,21.48,21.49,38800.0,15.7733,15.7954,15.7733,15.7807,38800.0
2009-07-13 12:05:00,21.5,21.5,21.49,21.49,17400.0,15.788,15.788,15.7807,15.7807,17400.0
2009-07-13 12:10:00,21.49,21.49,21.46,21.48,8600.0,15.7807,15.7807,15.7586,15.7733,8600.0
2009-07-13 12:15:00,21.48,21.5,21.47,21.49,7000.0,15.7733,15.788,15.766,15.7807,7000.0
2009-07-13 12:20:00,21.49,21.5,21.45,21.47,26200.0,15.7807,15.788,15.7513,15.766,26200.0
2009-07-13 12:25:00,21.47,21.5,21.47,21.5,22200.0,15.766,15.788,15.766,15.788,22200.0
2009-07-13 12:30:00,21.5,21.52,21.5,21.5,19000.0,15.788,15.8027,15.788,15.788,19000.0
2009-07-13 12:35:00,21.51,21.57,21.5,21.57,27800.0,15.7954,15.8394,15.788,15.8394,27800.0
2009-07-13 12:40:00,21.57,21.6,21.57,21.6,17400.0,15.8394,15.8614,15.8394,15.8614,17400.0
2009-07-13 12:45:00,21.6,21.6,21.51,21.6,53600.0,15.8614,15.8614,15.7954,15.8614,53600.0
2009-07-13 12:50:00,21.6,21.6,21.54,21.54,27600.0,15.8614,15.8614,15.8174,15.8174,27600.0
2009-07-13 12:55:00,21.54,21.56,21.52,21.52,14200.0,15.8174,15.8321,15.8027,15.8027,14200.0
2009-07-13 13:00:00,21.52,21.59,21.52,21.58,28200.0,15.8027,15.8541,15.8027,15.8468,28200.0
2009-07-13 13:05:00,21.57,21.64,21.57,21.63,16200.0,15.8394,15.8908,15.8394,15.8835,16200.0
2009-07-13 13:10:00,21.63,21.65,21.59,21.64,31800.0,15.8835,15.8982,15.8541,15.8908,31800.0
2009-07-13 13:15:00,21.65,21.68,21.63,21.65,19000.0,15.8982,15.9202,15.8835,15.8982,19000.0
2009-07-13 13:20:00,21.65,21.71,21.65,21.7,41200.0,15.8982,15.9422,15.8982,15.9349,41200.0
2009-07-13 13:25:00,21.7,21.7,21.68,21.68,27400.0,15.9349,15.9349,15.9202,15.9202,27400.0
2009-07-13 13:30:00,21.68,21.68,21.62,21.63,22400.0,15.9202,15.9202,15.8761,15.8835,22400.0
2009-07-13 13:35:00,21.64,21.68,21.64,21.67,26200.0,15.8908,15.9202,15.8908,15.9128,26200.0
2009-07-13 13:40:00,21.67,21.67,21.64,21.65,20000.0,15.9128,15.9128,15.8908,15.8982,20000.0
2009-07-13 13:45:00,21.65,21.65,21.6,21.61,50400.0,15.8982,15.8982,15.8614,15.8688,50400.0
2009-07-13 13:50:00,21.61,21.63,21.59,21.63,35400.0,15.8688,15.8835,15.8541,15.8835,35400.0
2009-07-13 13:55:00,21.64,21.66,21.6,21.64,36800.0,15.8908,15.9055,15.8614,15.8908,36800.0
2009-07-13 14:00:00,21.64,21.68,21.62,21.66,37000.0,15.8908,15.9202,15.8761,15.9055,37000.0
2009-07-13 14:05:00,21.67,21.68,21.61,21.61,34800.0,15.9128,15.9202,15.8688,15.8688,34800.0
2009-07-13 14:10:00,21.62,21.67,21.62,21.64,47000.0,15.8761,15.9128,15.8761,15.8908,47000.0
2009-07-13 14:15:00,21.65,21.66,21.61,21.61,22400.0,15.8982,15.9055,15.8688,15.8688,22400.0
2009-07-13 14:20:00,21.61,21.69,21.61,21.68,27200.0,15.8688,15.9275,15.8688,15.9202,27200.0
2009-07-13 14:25:00,21.68,21.68,21.66,21.68,23200.0,15.9202,15.9202,15.9055,15.9202,23200.0
2009-07-13 14:30:00,21.68,21.7,21.65,21.68,38200.0,15.9202,15.9349,15.8982,15.9202,38200.0
2009-07-13 14:35:00,21.68,21.73,21.68,21.69,26400.0,15.9202,15.9569,15.9202,15.9275,26400.0
2009-07-13 14:40:00,21.7,21.7,21.65,21.67,41000.0,15.9349,15.9349,15.8982,15.9128,41000.0
2009-07-13 14:45:00,21.68,21.69,21.64,21.69,25400.0,15.9202,15.9275,15.8908,15.9275,25400.0
2009-07-13 14:50:00,21.69,21.73,21.67,21.67,25000.0,15.9275,15.9569,15.9128,15.9128,25000.0
2009-07-13 14:55:00,21.66,21.69,21.65,21.68,33000.0,15.9055,15.9275,15.8982,15.9202,33000.0
2009-07-13 15:00:00,21.68,21.7,21.67,21.67,38800.0,15.9202,15.9349,15.9128,15.9128,38800.0
2009-07-13 15:05:00,21.68,21.71,21.67,21.68,46600.0,15.9202,15.9422,15.9128,15.9202,46600.0
2009-07-13 15:10:00,21.68,21.73,21.68,21.68,35800.0,15.9202,15.9569,15.9202,15.9202,35800.0
2009-07-13 15:15:00,21.69,21.7,21.65,21.7,35400.0,15.9275,15.9349,15.8982,15.9349,35400.0
2009-07-13 15:20:00,21.69,21.71,21.65,21.68,71600.0,15.9275,15.9422,15.8982,15.9202,71600.0
2009-07-13 15:25:00,21.68,21.7,21.66,21.68,36200.0,15.9202,15.9349,15.9055,15.9202,36200.0
2009-07-13 15:30:00,21.67,21.74,21.65,21.72,58400.0,15.9128,15.9642,15.8982,15.9496,58400.0
2009-07-13 15:35:00,21.72,21.75,21.69,21.73,58400.0,15.9496,15.9716,15.9275,15.9569,58400.0
2009-07-13 15:40:00,21.73,21.84,21.73,21.83,96000.0,15.9569,16.0377,15.9569,16.0303,96000.0
2009-07-13 15:45:00,21.84,21.84,21.74,21.75,143400.0,16.0377,16.0377,15.9642,15.9716,143400.0
2009-07-13 15:50:00,21.75,21.81,21.74,21.79,174200.0,15.9716,16.0156,15.9642,16.001,174200.0
2009-07-13 15:55:00,21.79,21.82,21.77,21.82,196400.0,16.001,16.023,15.9863,16.023,196400.0
2009-07-14 09:30:00,21.78,21.84,21.74,21.83,35800.0,15.9936,16.0377,15.9642,16.0303,35800.0
2009-07-14 09:35:00,21.84,21.99,21.8,21.9,100200.0,16.0377,16.1478,16.0083,16.0817,100200.0
2009-07-14 09:40:00,21.9,21.97,21.78,21.78,65400.0,16.0817,16.1331,15.9936,15.9936,65400.0
2009-07-14 09:45:00,21.78,21.89,21.73,21.87,33000.0,15.9936,16.0744,15.9569,16.0597,33000.0
2009-07-14 09:50:00,21.89,21.92,21.77,21.82,54400.0,16.0744,16.0964,15.9863,16.023,54400.0
2009-07-14 09:55:00,21.81,21.86,21.73,21.79,37600.0,16.0156,16.0524,15.9569,16.001,37600.0
2009-07-14 10:00:00,21.77,21.9,21.74,21.84,42200.0,15.9863,16.0817,15.9642,16.0377,42200.0
2009-07-14 10:05:00,21.83,21.93,21.82,21.9,33800.0,16.0303,16.1038,16.023,16.0817,33800.0
2009-07-14 10:10:00,21.88,21.91,21.82,21.84,34600.0,16.0671,16.0891,16.023,16.0377,34600.0
2009-07-14 10:15:00,21.84,21.89,21.79,21.84,24600.0,16.0377,16.0744,16.001,16.0377,24600.0
2009-07-14 10:20:00,21.83,21.84,21.74,21.84,31800.0,16.0303,16.0377,15.9642,16.0377,31800.0
2009-07-14 10:25:00,21.84,21.85,21.79,21.84,32600.0,16.0377,16.045,16.001,16.0377,32600.0
2009-07-14 10:30:00,21.84,21.84,21.76,21.76,20800.0,16.0377,16.0377,15.9789,15.9789,20800.0
2009-07-14 10:35:00,21.75,21.75,21.69,21.72,37800.0,15.9716,15.9716,15.9275,15.9496,37800.0
2009-07-14 10:40:00,21.71,21.73,21.67,21.7,17000.0,15.9422,15.9569,15.9128,15.9349,17000.0
2009-07-14 10:45:00,21.69,21.75,21.67,21.74,21200.0,15.9275,15.9716,15.9128,15.9642,21200.0
2009-07-14 10:50:00,21.75,21.77,21.73,21.75,14800.0,15.9716,15.9863,15.9569,15.9716,14800.0
2009-07-14 10:55:00,21.75,21.79,21.73,21.75,31400.0,15.9716,16.001,15.9569,15.9716,31400.0
2009-07-14 11:00:00,21.75,21.78,21.75,21.78,11200.0,15.9716,15.9936,15.9716,15.9936,11200.0
2009-07-14 11:05:00,21.79,21.87,21.79,21.85,25800.0,16.001,16.0597,16.001,16.045,25800.0
2009-07-14 11:10:00,21.84,21.9,21.83,21.89,35800.0,16.0377,16.0817,16.0303,16.0744,35800.0
2009-07-14 11:15:00,21.89,21.93,21.89,21.9,27000.0,16.0744,16.1038,16.0744,16.0817,27000.0
2009-07-14 11:20:00,21.89,21.98,21.89,21.97,58800.0,16.0744,16.1405,16.0744,16.1331,58800.0
2009-07-14 11:25:00,21.97,22.08,21.96,22.08,55200.0,16.1331,16.2139,16.1258,16.2139,55200.0
2009-07-14 11:30:00,22.07,22.11,22.04,22.11,47200.0,16.2066,16.2359,16.1845,16.2359,47200.0
2009-07-14 11:35:00,22.1,22.11,22.07,22.11,17000.0,16.2286,16.2359,16.2066,16.2359,17000.0
2009-07-14 11:40:00,22.11,22.13,22.09,22.1,32800.0,16.2359,16.2506,16.2213,16.2286,32800.0
2009-07-14 11:45:00,22.1,22.15,22.09,22.13,27800.0,16.2286,16.2653,16.2213,16.2506,27800.0
2009-07-14 11:50:00,22.13,22.18,22.13,22.18,37200.0,16.2506,16.2873,16.2506,16.2873,37200.0
2009-07-14 11:55:00,22.18,22.21,22.15,22.15,111000.0,16.2873,16.3094,16.2653,16.2653,111000.0
2009-07-14 12:00:00,22.15,22.16,22.08,22.1,26200.0,16.2653,16.2727,16.2139,16.2286,26200.0
2009-07-14 12:05:00,22.1,22.1,22.06,22.06,36200.0,16.2286,16.2286,16.1992,16.1992,36200.0
2009-07-14 12:10:00,22.06,22.06,22.02,22.04,21400.0,16.1992,16.1992,16.1699,16.1845,21400.0
2009-07-14 12:15:00,22.04,22.05,21.98,21.99,15800.0,16.1845,16.1919,16.1405,16.1478,15800.0
2009-07-14 12:20:00,22.0,22.0,21.92,21.97,26800.0,16.1552,16.1552,16.0964,16.1331,26800.0
2009-07-14 12:25:00,21.97,22.0,21.95,21.99,20200.0,16.1331,16.1552,16.1185,16.1478,20200.0
2009-07-14 12:30:00,22.0,22.03,21.98,21.99,23000.0,16.1552,16.1772,16.1405,16.1478,23000.0
2009-07-14 12:35:00,21.99,22.03,21.98,22.0,19800.0,16.1478,16.1772,16.1405,16.1552,19800.0
2009-07-14 12:40:00,22.01,22.04,21.99,22.0,11000.0,16.1625,16.1845,16.1478,16.1552,11000.0
2009-07-14 12:45:00,22.0,22.04,21.99,22.03,65600.0,16.1552,16.1845,16.1478,16.1772,65600.0
2009-07-14 12:50:00,22.03,22.05,22.03,22.04,15400.0,16.1772,16.1919,16.1772,16.1845,15400.0
2009-07-14 12:55:00,22.04,22.08,22.04,22.06,19800.0,16.1845,16.2139,16.1845,16.1992,19800.0
2009-07-14 13:00:00,22.07,22.1,22.05,22.09,22800.0,16.2066,16.2286,16.1919,16.2213,22800.0
2009-07-14 13:05:00,22.1,22.12,22.07,22.08,24800.0,16.2286,16.2433,16.2066,16.2139,24800.0
2009-07-14 13:10:00,22.07,22.08,22.04,22.04,12400.0,16.2066,16.2139,16.1845,16.1845,12400.0
2009-07-14 13:15:00,22.04,22.04,22.0,22.0,22200.0,16.1845,16.1845,16.1552,16.1552,22200.0
2009-07-14 13:20:00,22.01,22.04,22.01,22.03,16200.0,16.1625,16.1845,16.1625,16.1772,16200.0
2009-07-14 13:25:00,22.04,22.06,22.04,22.05,10000.0,16.1845,16.1992,16.1845,16.1919,10000.0
2009-07-14 13:30:00,22.05,22.05,22.02,22.04,18400.0,16.1919,16.1919,16.1699,16.1845,18400.0
2009-07-14 13:35:00,22.04,22.07,22.03,22.05,11800.0,16.1845,16.2066,16.1772,16.1919,11800.0
2009-07-14 13:40:00,22.06,22.07,22.04,22.07,9600.0,16.1992,16.2066,16.1845,16.2066,9600.0
2009-07-14 13:45:00,22.08,22.08,22.04,22.04,21200.0,16.2139,16.2139,16.1845,16.1845,21200.0
2009-07-14 13:50:00,22.06,22.07,22.01,22.02,20200.0,16.1992,16.2066,16.1625,16.1699,20200.0
2009-07-14 13:55:00,22.02,22.02,21.99,22.0,12600.0,16.1699,16.1699,16.1478,16.1552,12600.0
2009-07-14 14:00:00,22.0,22.0,21.93,21.94,20000.0,16.1552,16.1552,16.1038,16.1111,20000.0
2009-07-14 14:05:00,21.95,22.0,21.95,22.0,15400.0,16.1185,16.1552,16.1185,16.1552,15400.0
2009-07-14 14:10:00,22.0,22.05,21.98,22.03,49000.0,16.1552,16.1919,16.1405,16.1772,49000.0
2009-07-14 14:15:00,22.03,22.06,22.03,22.04,9400.0,16.1772,16.1992,16.1772,16.1845,9400.0
2009-07-14 14:20:00,22.04,22.09,22.02,22.05,16000.0,16.1845,16.2213,16.1699,16.1919,16000.0
2009-07-14 14:25:00,22.05,22.06,21.99,21.99,27800.0,16.1919,16.1992,16.1478,16.1478,27800.0
2009-07-14 14:30:00,21.98,22.0,21.97,21.99,25400.0,16.1405,16.1552,16.1331,16.1478,25400.0
2009-07-14 14:35:00,22.0,22.05,21.99,22.03,36400.0,16.1552,16.1919,16.1478,16.1772,36400.0
2009-07-14 14:40:00,22.05,22.07,22.04,22.06,11200.0,16.1919,16.2066,16.1845,16.1992,11200.0
2009-07-14 14:45:00,22.05,22.1,22.03,22.06,46000.0,16.1919,16.2286,16.1772,16.1992,46000.0
2009-07-14 14:50:00,22.07,22.07,22.03,22.05,13800.0,16.2066,16.2066,16.1772,16.1919,13800.0
2009-07-14 14:55:00,22.05,22.06,22.03,22.05,19000.0,16.1919,16.1992,16.1772,16.1919,19000.0
2009-07-14 15:00:00,22.05,22.08,22.04,22.05,35200.0,16.1919,16.2139,16.1845,16.1919,35200.0
2009-07-14 15:05:00,22.05,22.08,22.03,22.07,34400.0,16.1919,16.2139,16.1772,16.2066,34400.0
2009-07-14 15:10:00,22.06,22.1,22.06,22.08,26600.0,16.1992,16.2286,16.1992,16.2139,26600.0
2009-07-14 15:15:00,22.09,22.1,22.07,22.07,13000.0,16.2213,16.2286,16.2066,16.2066,13000.0
2009-07-14 15:20:00,22.09,22.09,22.06,22.08,23800.0,16.2213,16.2213,16.1992,16.2139,23800.0
2009-07-14 15:25:00,22.07,22.09,22.05,22.07,24200.0,16.2066,16.2213,16.1919,16.2066,24200.0
2009-07-14 15:30:00,22.06,22.07,22.05,22.05,26800.0,16.1992,16.2066,16.1919,16.1919,26800.0
2009-07-14 15:35:00,22.05,22.08,22.05,22.06,45200.0,16.1919,16.2139,16.1919,16.1992,45200.0
2009-07-14 15:40:00,22.06,22.09,22.01,22.08,71600.0,16.1992,16.2213,16.1625,16.2139,71600.0
2009-07-14 15:45:00,22.08,22.09,22.04,22.07,68800.0,16.2139,16.2213,16.1845,16.2066,68800.0
2009-07-14 15:50:00,22.07,22.08,22.05,22.07,79600.0,16.2066,16.2139,16.1919,16.2066,79600.0
2009-07-14 15:55:00,22.07,22.11,22.06,22.11,127400.0,16.2066,16.2359,16.1992,16.2359,127400.0
2009-07-15 09:30:00,22.4,22.44,22.39,22.42,30600.0,16.4489,16.4783,16.4416,16.4636,30600.0
2009-07-15 09:35:00,22.43,22.55,22.42,22.55,64600.0,16.4709,16.559,16.4636,16.559,64600.0
2009-07-15 09:40:00,22.55,22.66,22.55,22.65,58200.0,16.559,16.6398,16.559,16.6325,58200.0
2009-07-15 09:45:00,22.65,22.67,22.59,22.61,54200.0,16.6325,16.6472,16.5884,16.6031,54200.0
2009-07-15 09:50:00,22.62,22.68,22.61,22.67,78400.0,16.6105,16.6545,16.6031,16.6472,78400.0
2009-07-15 09:55:00,22.68,22.78,22.68,22.76,85000.0,16.6545,16.7279,16.6545,16.7133,85000.0
2009-07-15 10:00:00,22.75,22.84,22.75,22.82,52000.0,16.7059,16.772,16.7059,16.7573,52000.0
2009-07-15 10:05:00,22.83,22.84,22.81,22.82,55600.0,16.7647,16.772,16.75,16.7573,55600.0
2009-07-15 10:10:00,22.83,22.83,22.76,22.77,39800.0,16.7647,16.7647,16.7133,16.7206,39800.0
2009-07-15 10:15:00,22.77,22.78,22.74,22.75,52200.0,16.7206,16.7279,16.6986,16.7059,52200.0
2009-07-15 10:20:00,22.75,22.78,22.71,22.78,37800.0,16.7059,16.7279,16.6765,16.7279,37800.0
2009-07-15 10:25:00,22.78,22.79,22.75,22.77,45200.0,16.7279,16.7353,16.7059,16.7206,45200.0
2009-07-15 10:30:00,22.78,22.78,22.77,22.78,49400.0,16.7279,16.7279,16.7206,16.7279,49400.0
2009-07-15 10:35:00,22.78,22.79,22.77,22.78,36400.0,16.7279,16.7353,16.7206,16.7279,36400.0
2009-07-15 10:40:00,22.78,22.78,22.75,22.78,24200.0,16.7279,16.7279,16.7059,16.7279,24200.0
2009-07-15 10:45:00,22.78,22.8,22.77,22.77,43800.0,16.7279,16.7426,16.7206,16.7206,43800.0
2009-07-15 10:50:00,22.77,22.78,22.7,22.7,29400.0,16.7206,16.7279,16.6692,16.6692,29400.0
2009-07-15 10:55:00,22.7,22.7,22.64,22.67,101600.0,16.6692,16.6692,16.6251,16.6472,101600.0
2009-07-15 11:00:00,22.68,22.73,22.67,22.72,19000.0,16.6545,16.6912,16.6472,16.6839,19000.0
2009-07-15 11:05:00,22.73,22.76,22.72,22.76,14800.0,16.6912,16.7133,16.6839,16.7133,14800.0
2009-07-15 11:10:00,22.75,22.78,22.75,22.75,19000.0,16.7059,16.7279,16.7059,16.7059,19000.0
2009-07-15 11:15:00,22.75,22.78,22.75,22.77,37400.0,16.7059,16.7279,16.7059,16.7206,37400.0
2009-07-15 11:20:00,22.78,22.78,22.77,22.77,43400.0,16.7279,16.7279,16.7206,16.7206,43400.0
2009-07-15 11:25:00,22.76,22.79,22.76,22.78,28600.0,16.7133,16.7353,16.7133,16.7279,28600.0
2009-07-15 11:30:00,22.78,22.8,22.77,22.78,26600.0,16.7279,16.7426,16.7206,16.7279,26600.0
2009-07-15 11:35:00,22.78,22.8,22.76,22.78,46200.0,16.7279,16.7426,16.7133,16.7279,46200.0
2009-07-15 11:40:00,22.78,22.8,22.77,22.79,48200.0,16.7279,16.7426,16.7206,16.7353,48200.0
2009-07-15 11:45:00,22.8,22.84,22.8,22.84,40400.0,16.7426,16.772,16.7426,16.772,40400.0
2009-07-15 11:50:00,22.84,22.86,22.83,22.84,44600.0,16.772,16.7867,16.7647,16.772,44600.0
2009-07-15 11:55:00,22.84,22.88,22.83,22.87,23600.0,16.772,16.8014,16.7647,16.794,23600.0
2009-07-15 12:00:00,22.86,22.87,22.8,22.83,68000.0,16.7867,16.794,16.7426,16.7647,68000.0
2009-07-15 12:05:00,22.83,22.83,22.78,22.78,17600.0,16.7647,16.7647,16.7279,16.7279,17600.0
2009-07-15 12:10:00,22.79,22.79,22.75,22.75,28600.0,16.7353,16.7353,16.7059,16.7059,28600.0
2009-07-15 12:15:00,22.75,22.79,22.75,22.77,27800.0,16.7059,16.7353,16.7059,16.7206,27800.0
2009-07-15 12:20:00,22.77,22.8,22.76,22.8,20800.0,16.7206,16.7426,16.7133,16.7426,20800.0
2009-07-15 12:25:00,22.81,22.85,22.8,22.84,39000.0,16.75,16.7793,16.7426,16.772,39000.0
2009-07-15 12:30:00,22.85,22.86,22.83,22.83,51600.0,16.7793,16.7867,16.7647,16.7647,51600.0
2009-07-15 12:35:00,22.83,22.85,22.83,22.83,21800.0,16.7647,16.7793,16.7647,16.7647,21800.0
2009-07-15 12:40:00,22.83,22.84,22.8,22.81,30400.0,16.7647,16.772,16.7426,16.75,30400.0
2009-07-15 12:45:00,22.81,22.81,22.78,22.79,35400.0,16.75,16.75,16.7279,16.7353,35400.0
2009-07-15 12:50:00,22.79,22.8,22.75,22.78,51000.0,16.7353,16.7426,16.7059,16.7279,51000.0
2009-07-15 12:55:00,22.78,22.79,22.75,22.77,23400.0,16.7279,16.7353,16.7059,16.7206,23400.0
2009-07-15 13:00:00,22.77,22.78,22.76,22.77,13800.0,16.7206,16.7279,16.7133,16.7206,13800.0
2009-07-15 13:05:00,22.77,22.79,22.76,22.76,18600.0,16.7206,16.7353,16.7133,16.7133,18600.0
2009-07-15 13:10:00,22.76,22.78,22.75,22.76,16000.0,16.7133,16.7279,16.7059,16.7133,16000.0
2009-07-15 13:15:00,22.77,22.8,22.77,22.79,34400.0,16.7206,16.7426,16.7206,16.7353,34400.0
2009-07-15 13:20:00,22.79,22.84,22.79,22.81,27800.0,16.7353,16.772,16.7353,16.75,27800.0
2009-07-15 13:25:00,22.81,22.81,22.79,22.8,37400.0,16.75,16.75,16.7353,16.7426,37400.0
2009-07-15 13:30:00,22.81,22.83,22.81,22.81,25800.0,16.75,16.7647,16.75,16.75,25800.0
2009-07-15 13:35:00,22.82,22.84,22.82,22.83,23800.0,16.7573,16.772,16.7573,16.7647,23800.0
2009-07-15 13:40:00,22.83,22.84,22.82,22.83,18200.0,16.7647,16.772,16.7573,16.7647,18200.0
2009-07-15 13:45:00,22.83,22.84,22.82,22.83,19200.0,16.7647,16.772,16.7573,16.7647,19200.0
2009-07-15 13:50:00,22.83,22.85,22.82,22.83,44800.0,16.7647,16.7793,16.7573,16.7647,44800.0
2009-07-15 13:55:00,22.82,22.83,22.82,22.82,18000.0,16.7573,16.7647,16.7573,16.7573,18000.0
2009-07-15 14:00:00,22.81,22.81,22.73,22.75,87400.0,16.75,16.75,16.6912,16.7059,87400.0
2009-07-15 14:05:00,22.75,22.83,22.75,22.8,36600.0,16.7059,16.7647,16.7059,16.7426,36600.0
2009-07-15 14:10:00,22.8,22.8,22.75,22.79,29200.0,16.7426,16.7426,16.7059,16.7353,29200.0
2009-07-15 14:15:00,22.79,22.82,22.79,22.81,35600.0,16.7353,16.7573,16.7353,16.75,35600.0
2009-07-15 14:20:00,22.81,22.86,22.78,22.86,29400.0,16.75,16.7867,16.7279,16.7867,29400.0
2009-07-15 14:25:00,22.86,22.86,22.82,22.85,23800.0,16.7867,16.7867,16.7573,16.7793,23800.0
2009-07-15 14:30:00,22.86,22.95,22.85,22.92,86600.0,16.7867,16.8528,16.7793,16.8307,86600.0
2009-07-15 14:35:00,22.92,22.92,22.86,22.86,41200.0,16.8307,16.8307,16.7867,16.7867,41200.0
2009-07-15 14:40:00,22.86,22.89,22.85,22.85,35800.0,16.7867,16.8087,16.7793,16.7793,35800.0
2009-07-15 14:45:00,22.85,22.93,22.85,22.93,64800.0,16.7793,16.8381,16.7793,16.8381,64800.0
2009-07-15 14:50:00,22.94,22.94,22.9,22.9,30000.0,16.8454,16.8454,16.8161,16.8161,30000.0
2009-07-15 14:55:00,22.9,22.96,22.9,22.95,23400.0,16.8161,16.8601,16.8161,16.8528,23400.0
2009-07-15 15:00:00,22.95,22.97,22.92,22.95,60000.0,16.8528,16.8675,16.8307,16.8528,60000.0
2009-07-15 15:05:00,22.94,22.96,22.92,22.94,44200.0,16.8454,16.8601,16.8307,16.8454,44200.0
2009-07-15 15:10:00,22.95,22.99,22.94,22.95,44400.0,16.8528,16.8822,16.8454,16.8528,44400.0
2009-07-15 15:15:00,22.95,22.96,22.93,22.95,39800.0,16.8528,16.8601,16.8381,16.8528,39800.0
2009-07-15 15:20:00,22.95,22.97,22.93,22.94,54200.0,16.8528,16.8675,16.8381,16.8454,54200.0
2009-07-15 15:25:00,22.94,22.94,22.88,22.89,60400.0,16.8454,16.8454,16.8014,16.8087,60400.0
2009-07-15 15:30:00,22.9,22.92,22.88,22.89,79200.0,16.8161,16.8307,16.8014,16.8087,79200.0
2009-07-15 15:35:00,22.89,22.96,22.88,22.95,83600.0,16.8087,16.8601,16.8014,16.8528,83600.0
2009-07-15 15:40:00,22.95,23.02,22.95,22.99,134200.0,16.8528,16.9042,16.8528,16.8822,134200.0
2009-07-15 15:45:00,22.99,22.99,22.94,22.96,114000.0,16.8822,16.8822,16.8454,16.8601,114000.0
2009-07-15 15:50:00,22.96,23.02,22.95,23.01,183800.0,16.8601,16.9042,16.8528,16.8968,183800.0
2009-07-15 15:55:00,23.01,23.06,23.0,23.04,199800.0,16.8968,16.9336,16.8895,16.9189,199800.0
2009-07-16 09:30:00,23.58,24.15,23.55,23.78,157400.0,17.3154,17.734,17.2934,17.4623,157400.0
2009-07-16 09:35:00,23.78,24.08,23.78,24.03,387200.0,17.4623,17.6826,17.4623,17.6459,387200.0
2009-07-16 09:40:00,24.04,24.46,24.03,24.42,408600.0,17.6532,17.9616,17.6459,17.9322,408600.0
2009-07-16 09:45:00,24.43,24.43,24.22,24.23,220600.0,17.9396,17.9396,17.7854,17.7927,220600.0
2009-07-16 09:50:00,24.23,24.5,24.23,24.5,277200.0,17.7927,17.991,17.7927,17.991,277200.0
2009-07-16 09:55:00,24.5,24.73,24.49,24.73,373400.0,17.991,18.1599,17.9836,18.1599,373400.0
2009-07-16 10:00:00,24.71,24.75,24.53,24.61,295000.0,18.1452,18.1746,18.013,18.0718,295000.0
2009-07-16 10:05:00,24.57,24.7,24.57,24.65,262200.0,18.0424,18.1378,18.0424,18.1011,262200.0
2009-07-16 10:10:00,24.66,24.68,24.56,24.62,165400.0,18.1085,18.1232,18.035,18.0791,165400.0
2009-07-16 10:15:00,24.63,24.66,24.43,24.48,228400.0,18.0864,18.1085,17.9396,17.9763,228400.0
2009-07-16 10:20:00,24.48,24.59,24.47,24.54,175000.0,17.9763,18.0571,17.969,18.0204,175000.0
2009-07-16 10:25:00,24.54,24.55,24.44,24.5,186400.0,18.0204,18.0277,17.9469,17.991,186400.0
2009-07-16 10:30:00,24.5,24.5,24.36,24.38,175600.0,17.991,17.991,17.8882,17.9029,175600.0
2009-07-16 10:35:00,24.36,24.45,24.35,24.43,197000.0,17.8882,17.9543,17.8808,17.9396,197000.0
2009-07-16 10:40:00,24.42,24.43,24.32,24.34,229200.0,17.9322,17.9396,17.8588,17.8735,229200.0
2009-07-16 10:45:00,24.35,24.39,24.34,24.38,189000.0,17.8808,17.9102,17.8735,17.9029,189000.0
2009-07-16 10:50:00,24.38,24.5,24.37,24.47,141200.0,17.9029,17.991,17.8955,17.969,141200.0
2009-07-16 10:55:00,24.47,24.47,24.39,24.43,77000.0,17.969,17.969,17.9102,17.9396,77000.0
2009-07-16 11:00:00,24.43,24.45,24.4,24.41,81600.0,17.9396,17.9543,17.9176,17.9249,81600.0
2009-07-16 11:05:00,24.42,24.42,24.32,24.34,124800.0,17.9322,17.9322,17.8588,17.8735,124800.0
2009-07-16 11:10:00,24.35,24.38,24.32,24.37,106000.0,17.8808,17.9029,17.8588,17.8955,106000.0
2009-07-16 11:15:00,24.37,24.37,24.25,24.3,84800.0,17.8955,17.8955,17.8074,17.8441,84800.0
2009-07-16 11:20:00,24.3,24.3,24.27,24.28,55200.0,17.8441,17.8441,17.8221,17.8294,55200.0
2009-07-16 11:25:00,24.29,24.29,24.18,24.18,154400.0,17.8368,17.8368,17.756,17.756,154400.0
2009-07-16 11:30:00,24.18,24.2,24.13,24.19,141400.0,17.756,17.7707,17.7193,17.7633,141400.0
2009-07-16 11:35:00,24.19,24.25,24.16,24.23,43200.0,17.7633,17.8074,17.7413,17.7927,43200.0
2009-07-16 11:40:00,24.22,24.23,24.17,24.19,39600.0,17.7854,17.7927,17.7487,17.7633,39600.0
2009-07-16 11:45:00,24.2,24.21,24.16,24.17,43800.0,17.7707,17.778,17.7413,17.7487,43800.0
2009-07-16 11:50:00,24.16,24.22,24.15,24.18,54400.0,17.7413,17.7854,17.734,17.756,54400.0
2009-07-16 11:55:00,24.19,24.27,24.18,24.25,89600.0,17.7633,17.8221,17.756,17.8074,89600.0
2009-07-16 12:00:00,24.24,24.24,24.2,24.21,37600.0,17.8001,17.8001,17.7707,17.778,37600.0
2009-07-16 12:05:00,24.21,24.23,24.16,24.18,44400.0,17.778,17.7927,17.7413,17.756,44400.0
2009-07-16 12:10:00,24.17,24.19,24.15,24.16,55800.0,17.7487,17.7633,17.734,17.7413,55800.0
2009-07-16 12:15:00,24.17,24.18,24.14,24.17,73400.0,17.7487,17.756,17.7266,17.7487,73400.0
2009-07-16 12:20:00,24.18,24.19,24.16,24.17,17200.0,17.756,17.7633,17.7413,17.7487,17200.0
2009-07-16 12:25:00,24.18,24.2,24.16,24.19,33200.0,17.756,17.7707,17.7413,17.7633,33200.0
2009-07-16 12:30:00,24.18,24.21,24.18,24.21,42200.0,17.756,17.778,17.756,17.778,42200.0
2009-07-16 12:35:00,24.21,24.21,24.15,24.16,96400.0,17.778,17.778,17.734,17.7413,96400.0
2009-07-16 12:40:00,24.16,24.19,24.15,24.17,92800.0,17.7413,17.7633,17.734,17.7487,92800.0
2009-07-16 12:45:00,24.18,24.18,24.14,24.15,45200.0,17.756,17.756,17.7266,17.734,45200.0
2009-07-16 12:50:00,24.16,24.16,24.14,24.15,29400.0,17.7413,17.7413,17.7266,17.734,29400.0
2009-07-16 12:55:00,24.15,24.15,24.13,24.13,87800.0,17.734,17.734,17.7193,17.7193,87800.0
2009-07-16 13:00:00,24.13,24.16,24.13,24.13,35800.0,17.7193,17.7413,17.7193,17.7193,35800.0
2009-07-16 13:05:00,24.14,24.14,24.06,24.07,99200.0,17.7266,17.7266,17.6679,17.6752,99200.0
2009-07-16 13:10:00,24.07,24.09,24.02,24.02,66200.0,17.6752,17.6899,17.6385,17.6385,66200.0
2009-07-16 13:15:00,24.03,24.03,23.98,23.99,105400.0,17.6459,17.6459,17.6091,17.6165,105400.0
2009-07-16 13:20:00,23.99,24.02,23.94,23.98,118000.0,17.6165,17.6385,17.5798,17.6091,118000.0
2009-07-16 13:25:00,23.98,24.02,23.95,23.96,105400.0,17.6091,17.6385,17.5871,17.5944,105400.0
2009-07-16 13:30:00,23.96,24.06,23.96,24.06,108400.0,17.5944,17.6679,17.5944,17.6679,108400.0
2009-07-16 13:35:00,24.04,24.07,24.03,24.06,66200.0,17.6532,17.6752,17.6459,17.6679,66200.0
2009-07-16 13:40:00,24.07,24.17,24.06,24.1,163800.0,17.6752,17.7487,17.6679,17.6973,163800.0
2009-07-16 13:45:00,24.1,24.12,24.09,24.1,57000.0,17.6973,17.7119,17.6899,17.6973,57000.0
2009-07-16 13:50:00,24.11,24.17,24.11,24.15,65400.0,17.7046,17.7487,17.7046,17.734,65400.0
2009-07-16 13:55:00,24.14,24.17,24.14,24.16,53600.0,17.7266,17.7487,17.7266,17.7413,53600.0
2009-07-16 14:00:00,24.16,24.17,24.11,24.11,50800.0,17.7413,17.7487,17.7046,17.7046,50800.0
2009-07-16 14:05:00,24.11,24.16,24.11,24.14,41400.0,17.7046,17.7413,17.7046,17.7266,41400.0
2009-07-16 14:10:00,24.15,24.17,24.11,24.16,47600.0,17.734,17.7487,17.7046,17.7413,47600.0
2009-07-16 14:15:00,24.16,24.16,24.13,24.15,50400.0,17.7413,17.7413,17.7193,17.734,50400.0
2009-07-16 14:20:00,24.15,24.16,24.13,24.14,48000.0,17.734,17.7413,17.7193,17.7266,48000.0
2009-07-16 14:25:00,24.15,24.24,24.14,24.24,89600.0,17.734,17.8001,17.7266,17.8001,89600.0
2009-07-16 14:30:00,24.23,24.27,24.21,24.21,67400.0,17.7927,17.8221,17.778,17.778,67400.0
2009-07-16 14:35:00,24.2,24.28,24.2,24.27,78000.0,17.7707,17.8294,17.7707,17.8221,78000.0
2009-07-16 14:40:00,24.28,24.34,24.23,24.33,103400.0,17.8294,17.8735,17.7927,17.8661,103400.0
2009-07-16 14:45:00,24.33,24.39,24.32,24.38,76200.0,17.8661,17.9102,17.8588,17.9029,76200.0
2009-07-16 14:50:00,24.38,24.41,24.37,24.39,71400.0,17.9029,17.9249,17.8955,17.9102,71400.0
2009-07-16 14:55:00,24.38,24.41,24.34,24.41,116400.0,17.9029,17.9249,17.8735,17.9249,116400.0
2009-07-16 15:00:00,24.41,24.42,24.37,24.38,45200.0,17.9249,17.9322,17.8955,17.9029,45200.0
2009-07-16 15:05:00,24.38,24.4,24.33,24.36,54400.0,17.9029,17.9176,17.8661,17.8882,54400.0
2009-07-16 15:10:00,24.36,24.4,24.35,24.39,63000.0,17.8882,17.9176,17.8808,17.9102,63000.0
2009-07-16 15:15:00,24.39,24.41,24.37,24.39,46000.0,17.9102,17.9249,17.8955,17.9102,46000.0
2009-07-16 15:20:00,24.39,24.5,24.38,24.49,144600.0,17.9102,17.991,17.9029,17.9836,144600.0
2009-07-16 15:25:00,24.49,24.57,24.48,24.56,221400.0,17.9836,18.0424,17.9763,18.035,221400.0
2009-07-16 15:30:00,24.56,24.61,24.53,24.61,184000.0,18.035,18.0718,18.013,18.0718,184000.0
2009-07-16 15:35:00,24.61,24.68,24.61,24.67,216800.0,18.0718,18.1232,18.0718,18.1158,216800.0
2009-07-16 15:40:00,24.68,24.73,24.67,24.72,272400.0,18.1232,18.1599,18.1158,18.1525,272400.0
2009-07-16 15:45:00,24.71,24.73,24.61,24.61,231600.0,18.1452,18.1599,18.0718,18.0718,231600.0
2009-07-16 15:50:00,24.61,24.65,24.59,24.6,170400.0,18.0718,18.1011,18.0571,18.0644,170400.0
2009-07-16 15:55:00,24.61,24.65,24.58,24.63,245000.0,18.0718,18.1011,18.0497,18.0864,245000.0
2009-07-17 09:30:00,24.43,24.6,24.41,24.57,328600.0,17.9396,18.0644,17.9249,18.0424,328600.0
2009-07-17 09:35:00,24.55,24.6,24.5,24.59,104000.0,18.0277,18.0644,17.991,18.0571,104000.0
2009-07-17 09:40:00,24.55,24.7,24.54,24.67,126000.0,18.0277,18.1378,18.0204,18.1158,126000.0
2009-07-17 09:45:00,24.67,24.71,24.59,24.61,94800.0,18.1158,18.1452,18.0571,18.0718,94800.0
2009-07-17 09:50:00,24.61,24.64,24.49,24.63,103800.0,18.0718,18.0938,17.9836,18.0864,103800.0
2009-07-17 09:55:00,24.63,24.7,24.61,24.7,59200.0,18.0864,18.1378,18.0718,18.1378,59200.0
2009-07-17 10:00:00,24.7,24.7,24.53,24.6,118400.0,18.1378,18.1378,18.013,18.0644,118400.0
2009-07-17 10:05:00,24.61,24.7,24.6,24.64,111400.0,18.0718,18.1378,18.0644,18.0938,111400.0
2009-07-17 10:10:00,24.64,24.64,24.59,24.6,67800.0,18.0938,18.0938,18.0571,18.0644,67800.0
2009-07-17 10:15:00,24.6,24.68,24.59,24.67,67000.0,18.0644,18.1232,18.0571,18.1158,67000.0
2009-07-17 10:20:00,24.68,24.75,24.66,24.75,127600.0,18.1232,18.1746,18.1085,18.1746,127600.0
2009-07-17 10:25:00,24.75,24.8,24.72,24.75,93600.0,18.1746,18.2113,18.1525,18.1746,93600.0
2009-07-17 10:30:00,24.76,24.77,24.68,24.74,69800.0,18.1819,18.1893,18.1232,18.1672,69800.0
2009-07-17 10:35:00,24.75,24.83,24.72,24.77,54400.0,18.1746,18.2333,18.1525,18.1893,54400.0
2009-07-17 10:40:00,24.76,24.78,24.72,24.74,51000.0,18.1819,18.1966,18.1525,18.1672,51000.0
2009-07-17 10:45:00,24.74,24.78,24.68,24.7,42400.0,18.1672,18.1966,18.1232,18.1378,42400.0
2009-07-17 10:50:00,24.68,24.72,24.68,24.71,44600.0,18.1232,18.1525,18.1232,18.1452,44600.0
2009-07-17 10:55:00,24.71,24.71,24.69,24.71,35600.0,18.1452,18.1452,18.1305,18.1452,35600.0
2009-07-17 11:00:00,24.7,24.71,24.69,24.69,22800.0,18.1378,18.1452,18.1305,18.1305,22800.0
2009-07-17 11:05:00,24.7,24.7,24.66,24.68,54400.0,18.1378,18.1378,18.1085,18.1232,54400.0
2009-07-17 11:10:00,24.66,24.66,24.62,24.63,66400.0,18.1085,18.1085,18.0791,18.0864,66400.0
2009-07-17 11:15:00,24.63,24.65,24.59,24.61,71600.0,18.0864,18.1011,18.0571,18.0718,71600.0
2009-07-17 11:20:00,24.62,24.73,24.61,24.72,20400.0,18.0791,18.1599,18.0718,18.1525,20400.0
2009-07-17 11:25:00,24.73,24.78,24.7,24.76,29400.0,18.1599,18.1966,18.1378,18.1819,29400.0
2009-07-17 11:30:00,24.77,24.77,24.71,24.71,26400.0,18.1893,18.1893,18.1452,18.1452,26400.0
2009-07-17 11:35:00,24.71,24.72,24.71,24.71,26000.0,18.1452,18.1525,18.1452,18.1452,26000.0
2009-07-17 11:40:00,24.71,24.72,24.71,24.72,25800.0,18.1452,18.1525,18.1452,18.1525,25800.0
2009-07-17 11:45:00,24.72,24.76,24.7,24.76,40800.0,18.1525,18.1819,18.1378,18.1819,40800.0
2009-07-17 11:50:00,24.77,24.79,24.76,24.78,40000.0,18.1893,18.2039,18.1819,18.1966,40000.0
2009-07-17 11:55:00,24.77,24.79,24.77,24.78,65600.0,18.1893,18.2039,18.1893,18.1966,65600.0
2009-07-17 12:00:00,24.78,24.79,24.74,24.77,37800.0,18.1966,18.2039,18.1672,18.1893,37800.0
2009-07-17 12:05:00,24.78,24.82,24.75,24.81,58800.0,18.1966,18.226,18.1746,18.2186,58800.0
2009-07-17 12:10:00,24.82,24.85,24.8,24.84,35400.0,18.226,18.248,18.2113,18.2407,35400.0
2009-07-17 12:15:00,24.84,24.88,24.84,24.86,28400.0,18.2407,18.27,18.2407,18.2553,28400.0
2009-07-17 12:20:00,24.86,24.91,24.86,24.88,43000.0,18.2553,18.2921,18.2553,18.27,43000.0
2009-07-17 12:25:00,24.88,24.89,24.86,24.86,92000.0,18.27,18.2774,18.2553,18.2553,92000.0
2009-07-17 12:30:00,24.86,24.86,24.81,24.85,38600.0,18.2553,18.2553,18.2186,18.248,38600.0
2009-07-17 12:35:00,24.84,24.86,24.83,24.86,36400.0,18.2407,18.2553,18.2333,18.2553,36400.0
2009-07-17 12:40:00,24.86,24.88,24.85,24.86,32000.0,18.2553,18.27,18.248,18.2553,32000.0
2009-07-17 12:45:00,24.85,24.88,24.85,24.85,38400.0,18.248,18.27,18.248,18.248,38400.0
2009-07-17 12:50:00,24.85,24.87,24.85,24.85,23400.0,18.248,18.2627,18.248,18.248,23400.0
2009-07-17 12:55:00,24.85,24.87,24.85,24.86,20800.0,18.248,18.2627,18.248,18.2553,20800.0
2009-07-17 13:00:00,24.86,24.89,24.86,24.86,20200.0,18.2553,18.2774,18.2553,18.2553,20200.0
2009-07-17 13:05:00,24.88,24.88,24.86,24.86,34200.0,18.27,18.27,18.2553,18.2553,34200.0
2009-07-17 13:10:00,24.86,24.89,24.86,24.87,72400.0,18.2553,18.2774,18.2553,18.2627,72400.0
2009-07-17 13:15:00,24.87,24.95,24.87,24.95,33400.0,18.2627,18.3214,18.2627,18.3214,33400.0
2009-07-17 13:20:00,24.95,25.04,24.94,25.03,83000.0,18.3214,18.3875,18.3141,18.3802,83000.0
2009-07-17 13:25:00,25.03,25.04,25.0,25.01,40600.0,18.3802,18.3875,18.3581,18.3655,40600.0
2009-07-17 13:30:00,25.0,25.03,24.99,25.02,34200.0,18.3581,18.3802,18.3508,18.3728,34200.0
2009-07-17 13:35:00,25.02,25.08,25.02,25.05,45400.0,18.3728,18.4169,18.3728,18.3949,45400.0
2009-07-17 13:40:00,25.05,25.08,25.04,25.06,32600.0,18.3949,18.4169,18.3875,18.4022,32600.0
2009-07-17 13:45:00,25.07,25.07,25.04,25.06,49000.0,18.4096,18.4096,18.3875,18.4022,49000.0
2009-07-17 13:50:00,25.06,25.07,25.04,25.05,50800.0,18.4022,18.4096,18.3875,18.3949,50800.0
2009-07-17 13:55:00,25.04,25.06,24.99,24.99,54000.0,18.3875,18.4022,18.3508,18.3508,54000.0
2009-07-17 14:00:00,24.99,25.01,24.97,24.99,66400.0,18.3508,18.3655,18.3361,18.3508,66400.0
2009-07-17 14:05:00,24.99,25.0,24.96,24.97,26600.0,18.3508,18.3581,18.3288,18.3361,26600.0
2009-07-17 14:10:00,24.97,24.97,24.92,24.93,30200.0,18.3361,18.3361,18.2994,18.3067,30200.0
2009-07-17 14:15:00,24.92,24.93,24.89,24.9,26600.0,18.2994,18.3067,18.2774,18.2847,26600.0
2009-07-17 14:20:00,24.9,24.92,24.9,24.9,28800.0,18.2847,18.2994,18.2847,18.2847,28800.0
2009-07-17 14:25:00,24.91,24.92,24.89,24.89,24000.0,18.2921,18.2994,18.2774,18.2774,24000.0
2009-07-17 14:30:00,24.9,24.9,24.86,24.9,30400.0,18.2847,18.2847,18.2553,18.2847,30400.0
2009-07-17 14:35:00,24.9,24.91,24.89,24.9,17400.0,18.2847,18.2921,18.2774,18.2847,17400.0
2009-07-17 14:40:00,24.9,24.9,24.87,24.88,59400.0,18.2847,18.2847,18.2627,18.27,59400.0
2009-07-17 14:45:00,24.89,24.89,24.86,24.87,40600.0,18.2774,18.2774,18.2553,18.2627,40600.0
2009-07-17 14:50:00,24.87,24.89,24.86,24.87,69000.0,18.2627,18.2774,18.2553,18.2627,69000.0
2009-07-17 14:55:00,24.87,24.89,24.85,24.88,49000.0,18.2627,18.2774,18.248,18.27,49000.0
2009-07-17 15:00:00,24.87,24.89,24.86,24.88,32800.0,18.2627,18.2774,18.2553,18.27,32800.0
2009-07-17 15:05:00,24.88,24.9,24.86,24.87,49200.0,18.27,18.2847,18.2553,18.2627,49200.0
2009-07-17 15:10:00,24.87,24.88,24.84,24.85,68600.0,18.2627,18.27,18.2407,18.248,68600.0
2009-07-17 15:15:00,24.85,24.88,24.84,24.85,45400.0,18.248,18.27,18.2407,18.248,45400.0
2009-07-17 15:20:00,24.84,24.86,24.84,24.86,50000.0,18.2407,18.2553,18.2407,18.2553,50000.0
2009-07-17 15:25:00,24.86,24.87,24.85,24.85,81800.0,18.2553,18.2627,18.248,18.248,81800.0
2009-07-17 15:30:00,24.85,24.86,24.78,24.81,205000.0,18.248,18.2553,18.1966,18.2186,205000.0
2009-07-17 15:35:00,24.81,24.81,24.73,24.74,62000.0,18.2186,18.2186,18.1599,18.1672,62000.0
2009-07-17 15:40:00,24.74,24.79,24.74,24.74,91200.0,18.1672,18.2039,18.1672,18.1672,91200.0
2009-07-17 15:45:00,24.75,24.76,24.72,24.75,66200.0,18.1746,18.1819,18.1525,18.1746,66200.0
2009-07-17 15:50:00,24.75,24.8,24.75,24.77,125000.0,18.1746,18.2113,18.1746,18.1893,125000.0
2009-07-17 15:55:00,24.77,24.78,24.76,24.78,127600.0,18.1893,18.1966,18.1819,18.1966,127600.0
2009-07-20 09:30:00,24.97,25.0,24.93,25.0,39000.0,18.3361,18.3581,18.3067,18.3581,39000.0
2009-07-20 09:35:00,25.0,25.09,25.0,25.08,49200.0,18.3581,18.4242,18.3581,18.4169,49200.0
2009-07-20 09:40:00,25.09,25.1,25.02,25.09,65400.0,18.4242,18.4316,18.3728,18.4242,65400.0
2009-07-20 09:45:00,25.1,25.13,25.05,25.11,99000.0,18.4316,18.4536,18.3949,18.4389,99000.0
2009-07-20 09:50:00,25.1,25.16,25.09,25.14,98000.0,18.4316,18.4756,18.4242,18.461,98000.0
2009-07-20 09:55:00,25.13,25.15,25.11,25.15,62000.0,18.4536,18.4683,18.4389,18.4683,62000.0
2009-07-20 10:00:00,25.15,25.27,25.13,25.27,96200.0,18.4683,18.5564,18.4536,18.5564,96200.0
2009-07-20 10:05:00,25.28,25.34,25.1,25.1,117000.0,18.5638,18.6078,18.4316,18.4316,117000.0
2009-07-20 10:10:00,25.1,25.15,25.06,25.09,112800.0,18.4316,18.4683,18.4022,18.4242,112800.0
2009-07-20 10:15:00,25.1,25.23,25.1,25.15,97400.0,18.4316,18.527,18.4316,18.4683,97400.0
2009-07-20 10:20:00,25.15,25.19,25.08,25.18,81400.0,18.4683,18.4977,18.4169,18.4903,81400.0
2009-07-20 10:25:00,25.18,25.2,25.11,25.16,50200.0,18.4903,18.505,18.4389,18.4756,50200.0
2009-07-20 10:30:00,25.15,25.16,25.02,25.02,71800.0,18.4683,18.4756,18.3728,18.3728,71800.0
2009-07-20 10:35:00,25.04,25.1,25.03,25.05,38600.0,18.3875,18.4316,18.3802,18.3949,38600.0
2009-07-20 10:40:00,25.05,25.06,24.96,24.97,57400.0,18.3949,18.4022,18.3288,18.3361,57400.0
2009-07-20 10:45:00,24.96,24.98,24.83,24.85,68000.0,18.3288,18.3435,18.2333,18.248,68000.0
2009-07-20 10:50:00,24.86,24.89,24.84,24.85,34400.0,18.2553,18.2774,18.2407,18.248,34400.0
2009-07-20 10:55:00,24.84,24.9,24.8,24.88,34800.0,18.2407,18.2847,18.2113,18.27,34800.0
2009-07-20 11:00:00,24.86,24.87,24.84,24.86,29400.0,18.2553,18.2627,18.2407,18.2553,29400.0
2009-07-20 11:05:00,24.84,24.86,24.8,24.84,31600.0,18.2407,18.2553,18.2113,18.2407,31600.0
2009-07-20 11:10:00,24.83,24.92,24.81,24.91,35400.0,18.2333,18.2994,18.2186,18.2921,35400.0
2009-07-20 11:15:00,24.92,24.98,24.92,24.95,41200.0,18.2994,18.3435,18.2994,18.3214,41200.0
2009-07-20 11:20:00,24.96,24.98,24.93,24.96,44000.0,18.3288,18.3435,18.3067,18.3288,44000.0
2009-07-20 11:25:00,24.97,25.0,24.95,24.97,49600.0,18.3361,18.3581,18.3214,18.3361,49600.0
2009-07-20 11:30:00,24.97,24.98,24.93,24.95,40400.0,18.3361,18.3435,18.3067,18.3214,40400.0
2009-07-20 11:35:00,24.94,24.95,24.91,24.92,38000.0,18.3141,18.3214,18.2921,18.2994,38000.0
2009-07-20 11:40:00,24.91,24.94,24.9,24.92,34000.0,18.2921,18.3141,18.2847,18.2994,34000.0
2009-07-20 11:45:00,24.91,24.93,24.88,24.89,39400.0,18.2921,18.3067,18.27,18.2774,39400.0
2009-07-20 11:50:00,24.89,24.9,24.85,24.88,53200.0,18.2774,18.2847,18.248,18.27,53200.0
2009-07-20 11:55:00,24.88,24.9,24.86,24.89,59200.0,18.27,18.2847,18.2553,18.2774,59200.0
2009-07-20 12:00:00,24.88,24.93,24.88,24.9,30800.0,18.27,18.3067,18.27,18.2847,30800.0
2009-07-20 12:05:00,24.91,24.95,24.91,24.93,30800.0,18.2921,18.3214,18.2921,18.3067,30800.0
2009-07-20 12:10:00,24.93,24.95,24.89,24.9,46200.0,18.3067,18.3214,18.2774,18.2847,46200.0
2009-07-20 12:15:00,24.9,24.9,24.88,24.89,31000.0,18.2847,18.2847,18.27,18.2774,31000.0
2009-07-20 12:20:00,24.9,24.94,24.9,24.92,19800.0,18.2847,18.3141,18.2847,18.2994,19800.0
2009-07-20 12:25:00,24.92,24.98,24.89,24.97,50400.0,18.2994,18.3435,18.2774,18.3361,50400.0
2009-07-20 12:30:00,24.98,25.0,24.98,25.0,26600.0,18.3435,18.3581,18.3435,18.3581,26600.0
2009-07-20 12:35:00,25.0,25.03,24.99,24.99,55200.0,18.3581,18.3802,18.3508,18.3508,55200.0
2009-07-20 12:40:00,25.0,25.02,24.98,25.01,49600.0,18.3581,18.3728,18.3435,18.3655,49600.0
2009-07-20 12:45:00,25.01,25.04,24.95,24.95,37600.0,18.3655,18.3875,18.3214,18.3214,37600.0
2009-07-20 12:50:00,24.96,25.0,24.95,24.97,26600.0,18.3288,18.3581,18.3214,18.3361,26600.0
2009-07-20 12:55:00,24.97,24.98,24.92,24.93,32800.0,18.3361,18.3435,18.2994,18.3067,32800.0
2009-07-20 13:00:00,24.93,24.95,24.91,24.91,53200.0,18.3067,18.3214,18.2921,18.2921,53200.0
2009-07-20 13:05:00,24.91,24.95,24.91,24.93,34000.0,18.2921,18.3214,18.2921,18.3067,34000.0
2009-07-20 13:10:00,24.95,24.95,24.88,24.88,37200.0,18.3214,18.3214,18.27,18.27,37200.0
2009-07-20 13:15:00,24.88,24.92,24.88,24.92,31800.0,18.27,18.2994,18.27,18.2994,31800.0
2009-07-20 13:20:00,24.92,24.93,24.89,24.9,52400.0,18.2994,18.3067,18.2774,18.2847,52400.0
2009-07-20 13:25:00,24.9,24.91,24.87,24.88,32000.0,18.2847,18.2921,18.2627,18.27,32000.0
2009-07-20 13:30:00,24.87,24.89,24.79,24.8,67600.0,18.2627,18.2774,18.2039,18.2113,67600.0
2009-07-20 13:35:00,24.8,24.83,24.77,24.81,61400.0,18.2113,18.2333,18.1893,18.2186,61400.0
2009-07-20 13:40:00,24.82,24.87,24.82,24.83,42800.0,18.226,18.2627,18.226,18.2333,42800.0
2009-07-20 13:45:00,24.83,24.89,24.83,24.88,32000.0,18.2333,18.2774,18.2333,18.27,32000.0
2009-07-20 13:50:00,24.89,24.91,24.86,24.88,16400.0,18.2774,18.2921,18.2553,18.27,16400.0
2009-07-20 13:55:00,24.88,24.9,24.86,24.9,19600.0,18.27,18.2847,18.2553,18.2847,19600.0
2009-07-20 14:00:00,24.9,24.93,24.88,24.91,41600.0,18.2847,18.3067,18.27,18.2921,41600.0
2009-07-20 14:05:00,24.9,24.93,24.9,24.92,31800.0,18.2847,18.3067,18.2847,18.2994,31800.0
2009-07-20 14:10:00,24.91,24.95,24.91,24.95,24800.0,18.2921,18.3214,18.2921,18.3214,24800.0
2009-07-20 14:15:00,24.94,25.0,24.93,24.99,31400.0,18.3141,18.3581,18.3067,18.3508,31400.0
2009-07-20 14:20:00,24.99,25.0,24.94,24.96,20000.0,18.3508,18.3581,18.3141,18.3288,20000.0
2009-07-20 14:25:00,24.95,24.97,24.93,24.96,24800.0,18.3214,18.3361,18.3067,18.3288,24800.0
2009-07-20 14:30:00,24.97,25.0,24.96,24.98,28000.0,18.3361,18.3581,18.3288,18.3435,28000.0
2009-07-20 14:35:00,24.98,25.0,24.97,24.99,20600.0,18.3435,18.3581,18.3361,18.3508,20600.0
2009-07-20 14:40:00,24.98,25.0,24.96,24.98,29800.0,18.3435,18.3581,18.3288,18.3435,29800.0
2009-07-20 14:45:00,24.99,25.01,24.98,24.98,36000.0,18.3508,18.3655,18.3435,18.3435,36000.0
2009-07-20 14:50:00,24.99,25.0,24.97,25.0,23600.0,18.3508,18.3581,18.3361,18.3581,23600.0
2009-07-20 14:55:00,25.0,25.01,24.97,24.97,33000.0,18.3581,18.3655,18.3361,18.3361,33000.0
2009-07-20 15:00:00,24.97,25.03,24.96,25.0,66000.0,18.3361,18.3802,18.3288,18.3581,66000.0
2009-07-20 15:05:00,25.01,25.13,25.0,25.11,72200.0,18.3655,18.4536,18.3581,18.4389,72200.0
2009-07-20 15:10:00,25.11,25.16,25.11,25.16,59600.0,18.4389,18.4756,18.4389,18.4756,59600.0
2009-07-20 15:15:00,25.17,25.17,25.12,25.12,53000.0,18.483,18.483,18.4463,18.4463,53000.0
2009-07-20 15:20:00,25.13,25.18,25.12,25.18,37800.0,18.4536,18.4903,18.4463,18.4903,37800.0
2009-07-20 15:25:00,25.18,25.21,25.17,25.21,37800.0,18.4903,18.5124,18.483,18.5124,37800.0
2009-07-20 15:30:00,25.21,25.21,25.15,25.2,55200.0,18.5124,18.5124,18.4683,18.505,55200.0
2009-07-20 15:35:00,25.2,25.23,25.17,25.21,104200.0,18.505,18.527,18.483,18.5124,104200.0
2009-07-20 15:40:00,25.21,25.25,25.17,25.23,102200.0,18.5124,18.5417,18.483,18.527,102200.0
2009-07-20 15:45:00,25.22,25.25,25.2,25.25,86600.0,18.5197,18.5417,18.505,18.5417,86600.0
2009-07-20 15:50:00,25.25,25.31,25.25,25.29,109400.0,18.5417,18.5858,18.5417,18.5711,109400.0
2009-07-20 15:55:00,25.28,25.28,25.14,25.2,389400.0,18.5638,18.5638,18.461,18.505,389400.0
2009-07-21 09:30:00,25.47,25.75,25.46,25.75,69000.0,18.7033,18.9089,18.6959,18.9089,69000.0
2009-07-21 09:35:00,25.74,25.91,25.66,25.89,99200.0,18.9015,19.0264,18.8428,19.0117,99200.0
2009-07-21 09:40:00,25.92,25.95,25.7,25.7,65200.0,19.0337,19.0558,18.8722,18.8722,65200.0
2009-07-21 09:45:00,25.71,25.72,25.54,25.59,190600.0,18.8795,18.8869,18.7547,18.7914,190600.0
2009-07-21 09:50:00,25.6,25.61,25.48,25.54,84000.0,18.7987,18.8061,18.7106,18.7547,84000.0
2009-07-21 09:55:00,25.53,25.67,25.51,25.61,83400.0,18.7473,18.8501,18.7327,18.8061,83400.0
2009-07-21 10:00:00,25.62,25.64,25.39,25.43,159400.0,18.8134,18.8281,18.6445,18.6739,159400.0
2009-07-21 10:05:00,25.43,25.43,25.32,25.35,104400.0,18.6739,18.6739,18.5931,18.6152,104400.0
2009-07-21 10:10:00,25.36,25.4,25.3,25.36,75800.0,18.6225,18.6519,18.5784,18.6225,75800.0
2009-07-21 10:15:00,25.35,25.36,25.25,25.25,131400.0,18.6152,18.6225,18.5417,18.5417,131400.0
2009-07-21 10:20:00,25.25,25.3,25.23,25.26,78000.0,18.5417,18.5784,18.527,18.5491,78000.0
2009-07-21 10:25:00,25.26,25.26,25.16,25.21,70800.0,18.5491,18.5491,18.4756,18.5124,70800.0
2009-07-21 10:30:00,25.21,25.42,25.18,25.41,69400.0,18.5124,18.6666,18.4903,18.6592,69400.0
2009-07-21 10:35:00,25.42,25.43,25.36,25.43,67000.0,18.6666,18.6739,18.6225,18.6739,67000.0
2009-07-21 10:40:00,25.43,25.43,25.34,25.36,31200.0,18.6739,18.6739,18.6078,18.6225,31200.0
2009-07-21 10:45:00,25.36,25.36,25.28,25.28,40800.0,18.6225,18.6225,18.5638,18.5638,40800.0
2009-07-21 10:50:00,25.28,25.3,25.24,25.28,21200.0,18.5638,18.5784,18.5344,18.5638,21200.0
2009-07-21 10:55:00,25.29,25.32,25.25,25.31,43400.0,18.5711,18.5931,18.5417,18.5858,43400.0
2009-07-21 11:00:00,25.32,25.33,25.25,25.28,61600.0,18.5931,18.6005,18.5417,18.5638,61600.0
2009-07-21 11:05:00,25.27,25.34,25.25,25.33,46200.0,18.5564,18.6078,18.5417,18.6005,46200.0
2009-07-21 11:10:00,25.33,25.34,25.22,25.25,49000.0,18.6005,18.6078,18.5197,18.5417,49000.0
2009-07-21 11:15:00,25.27,25.36,25.25,25.32,48200.0,18.5564,18.6225,18.5417,18.5931,48200.0
2009-07-21 11:20:00,25.32,25.35,25.28,25.29,28200.0,18.5931,18.6152,18.5638,18.5711,28200.0
2009-07-21 11:25:00,25.3,25.34,25.29,25.29,30600.0,18.5784,18.6078,18.5711,18.5711,30600.0
2009-07-21 11:30:00,25.29,25.3,25.21,25.22,39400.0,18.5711,18.5784,18.5124,18.5197,39400.0
2009-07-21 11:35:00,25.22,25.23,25.15,25.18,57400.0,18.5197,18.527,18.4683,18.4903,57400.0
2009-07-21 11:40:00,25.18,25.18,25.1,25.1,28800.0,18.4903,18.4903,18.4316,18.4316,28800.0
2009-07-21 11:45:00,25.11,25.11,25.05,25.09,54200.0,18.4389,18.4389,18.3949,18.4242,54200.0
2009-07-21 11:50:00,25.08,25.08,24.99,25.0,45600.0,18.4169,18.4169,18.3508,18.3581,45600.0
2009-07-21 11:55:00,25.0,25.01,24.86,24.87,74200.0,18.3581,18.3655,18.2553,18.2627,74200.0
2009-07-21 12:00:00,24.87,25.02,24.87,24.99,76600.0,18.2627,18.3728,18.2627,18.3508,76600.0
2009-07-21 12:05:00,24.99,25.06,24.96,25.05,28200.0,18.3508,18.4022,18.3288,18.3949,28200.0
2009-07-21 12:10:00,25.05,25.07,25.03,25.05,12800.0,18.3949,18.4096,18.3802,18.3949,12800.0
2009-07-21 12:15:00,25.06,25.06,25.0,25.03,32400.0,18.4022,18.4022,18.3581,18.3802,32400.0
2009-07-21 12:20:00,25.03,25.03,24.9,24.9,70800.0,18.3802,18.3802,18.2847,18.2847,70800.0
2009-07-21 12:25:00,24.9,24.96,24.9,24.91,54800.0,18.2847,18.3288,18.2847,18.2921,54800.0
2009-07-21 12:30:00,24.92,24.96,24.91,24.92,54800.0,18.2994,18.3288,18.2921,18.2994,54800.0
2009-07-21 12:35:00,24.92,24.93,24.86,24.9,51600.0,18.2994,18.3067,18.2553,18.2847,51600.0
2009-07-21 12:40:00,24.9,24.9,24.85,24.85,30800.0,18.2847,18.2847,18.248,18.248,30800.0
2009-07-21 12:45:00,24.86,24.86,24.81,24.82,34200.0,18.2553,18.2553,18.2186,18.226,34200.0
2009-07-21 12:50:00,24.82,24.86,24.82,24.84,17600.0,18.226,18.2553,18.226,18.2407,17600.0
2009-07-21 12:55:00,24.84,24.88,24.82,24.85,19400.0,18.2407,18.27,18.226,18.248,19400.0
2009-07-21 13:00:00,24.85,24.85,24.79,24.79,29600.0,18.248,18.248,18.2039,18.2039,29600.0
2009-07-21 13:05:00,24.78,24.78,24.69,24.71,50600.0,18.1966,18.1966,18.1305,18.1452,50600.0
2009-07-21 13:10:00,24.7,24.71,24.68,24.7,88800.0,18.1378,18.1452,18.1232,18.1378,88800.0
2009-07-21 13:15:00,24.7,24.74,24.7,24.74,53600.0,18.1378,18.1672,18.1378,18.1672,53600.0
2009-07-21 13:20:00,24.73,24.75,24.7,24.74,53200.0,18.1599,18.1746,18.1378,18.1672,53200.0
2009-07-21 13:25:00,24.74,24.83,24.74,24.8,28600.0,18.1672,18.2333,18.1672,18.2113,28600.0
2009-07-21 13:30:00,24.81,24.83,24.78,24.8,23800.0,18.2186,18.2333,18.1966,18.2113,23800.0
2009-07-21 13:35:00,24.79,24.83,24.79,24.82,34600.0,18.2039,18.2333,18.2039,18.226,34600.0
2009-07-21 13:40:00,24.82,24.85,24.79,24.83,43200.0,18.226,18.248,18.2039,18.2333,43200.0
2009-07-21 13:45:00,24.83,24.91,24.82,24.86,50600.0,18.2333,18.2921,18.226,18.2553,50600.0
2009-07-21 13:50:00,24.86,24.87,24.82,24.83,31400.0,18.2553,18.2627,18.226,18.2333,31400.0
2009-07-21 13:55:00,24.82,24.86,24.82,24.85,29600.0,18.226,18.2553,18.226,18.248,29600.0
2009-07-21 14:00:00,24.85,24.9,24.84,24.9,34400.0,18.248,18.2847,18.2407,18.2847,34400.0
2009-07-21 14:05:00,24.9,24.9,24.86,24.87,34400.0,18.2847,18.2847,18.2553,18.2627,34400.0
2009-07-21 14:10:00,24.87,24.92,24.87,24.92,31600.0,18.2627,18.2994,18.2627,18.2994,31600.0
2009-07-21 14:15:00,24.92,24.93,24.89,24.9,38400.0,18.2994,18.3067,18.2774,18.2847,38400.0
2009-07-21 14:20:00,24.89,24.92,24.86,24.92,32000.0,18.2774,18.2994,18.2553,18.2994,32000.0
2009-07-21 14:25:00,24.92,24.92,24.88,24.91,35800.0,18.2994,18.2994,18.27,18.2921,35800.0
2009-07-21 14:30:00,24.91,24.93,24.86,24.88,33600.0,18.2921,18.3067,18.2553,18.27,33600.0
2009-07-21 14:35:00,24.87,24.96,24.87,24.96,44200.0,18.2627,18.3288,18.2627,18.3288,44200.0
2009-07-21 14:40:00,24.95,24.96,24.93,24.95,33200.0,18.3214,18.3288,18.3067,18.3214,33200.0
2009-07-21 14:45:00,24.96,25.0,24.95,24.99,52600.0,18.3288,18.3581,18.3214,18.3508,52600.0
2009-07-21 14:50:00,24.99,25.06,24.99,25.02,47400.0,18.3508,18.4022,18.3508,18.3728,47400.0
2009-07-21 14:55:00,25.03,25.05,25.01,25.04,34200.0,18.3802,18.3949,18.3655,18.3875,34200.0
2009-07-21 15:00:00,25.04,25.09,25.04,25.08,64000.0,18.3875,18.4242,18.3875,18.4169,64000.0
2009-07-21 15:05:00,25.09,25.09,25.05,25.05,49600.0,18.4242,18.4242,18.3949,18.3949,49600.0
2009-07-21 15:10:00,25.05,25.1,25.05,25.08,38400.0,18.3949,18.4316,18.3949,18.4169,38400.0
2009-07-21 15:15:00,25.09,25.1,25.08,25.1,44400.0,18.4242,18.4316,18.4169,18.4316,44400.0
2009-07-21 15:20:00,25.09,25.1,25.07,25.09,36800.0,18.4242,18.4316,18.4096,18.4242,36800.0
2009-07-21 15:25:00,25.09,25.11,25.08,25.1,40600.0,18.4242,18.4389,18.4169,18.4316,40600.0
2009-07-21 15:30:00,25.1,25.11,25.04,25.07,51600.0,18.4316,18.4389,18.3875,18.4096,51600.0
2009-07-21 15:35:00,25.08,25.08,25.05,25.07,55800.0,18.4169,18.4169,18.3949,18.4096,55800.0
2009-07-21 15:40:00,25.07,25.11,25.05,25.11,83800.0,18.4096,18.4389,18.3949,18.4389,83800.0
2009-07-21 15:45:00,25.11,25.11,25.08,25.09,70000.0,18.4389,18.4389,18.4169,18.4242,70000.0
2009-07-21 15:50:00,25.09,25.17,25.09,25.17,103000.0,18.4242,18.483,18.4242,18.483,103000.0
2009-07-21 15:55:00,25.16,25.2,25.16,25.2,154000.0,18.4756,18.505,18.4756,18.505,154000.0
2009-07-22 09:30:00,25.01,25.18,25.0,25.12,37400.0,18.3655,18.4903,18.3581,18.4463,37400.0
2009-07-22 09:35:00,25.13,25.29,25.09,25.29,23600.0,18.4536,18.5711,18.4242,18.5711,23600.0
2009-07-22 09:40:00,25.29,25.42,25.27,25.42,36200.0,18.5711,18.6666,18.5564,18.6666,36200.0
2009-07-22 09:45:00,25.41,25.47,25.36,25.36,35600.0,18.6592,18.7033,18.6225,18.6225,35600.0
2009-07-22 09:50:00,25.38,25.49,25.36,25.46,25400.0,18.6372,18.718,18.6225,18.6959,25400.0
2009-07-22 09:55:00,25.49,25.5,25.36,25.4,18200.0,18.718,18.7253,18.6225,18.6519,18200.0
2009-07-22 10:00:00,25.43,25.54,25.38,25.39,38200.0,18.6739,18.7547,18.6372,18.6445,38200.0
2009-07-22 10:05:00,25.39,25.46,25.38,25.43,124400.0,18.6445,18.6959,18.6372,18.6739,124400.0
2009-07-22 10:10:00,25.44,25.46,25.34,25.36,33000.0,18.6813,18.6959,18.6078,18.6225,33000.0
2009-07-22 10:15:00,25.34,25.34,25.21,25.22,35200.0,18.6078,18.6078,18.5124,18.5197,35200.0
2009-07-22 10:20:00,25.22,25.35,25.21,25.32,31000.0,18.5197,18.6152,18.5124,18.5931,31000.0
2009-07-22 10:25:00,25.32,25.34,25.24,25.25,25200.0,18.5931,18.6078,18.5344,18.5417,25200.0
2009-07-22 10:30:00,25.25,25.28,25.18,25.21,63400.0,18.5417,18.5638,18.4903,18.5124,63400.0
2009-07-22 10:35:00,25.2,25.24,25.17,25.23,42200.0,18.505,18.5344,18.483,18.527,42200.0
2009-07-22 10:40:00,25.23,25.26,25.22,25.24,22600.0,18.527,18.5491,18.5197,18.5344,22600.0
2009-07-22 10:45:00,25.23,25.28,25.23,25.27,16200.0,18.527,18.5638,18.527,18.5564,16200.0
2009-07-22 10:50:00,25.27,25.38,25.25,25.35,43800.0,18.5564,18.6372,18.5417,18.6152,43800.0
2009-07-22 10:55:00,25.36,25.45,25.36,25.45,34400.0,18.6225,18.6886,18.6225,18.6886,34400.0
2009-07-22 11:00:00,25.43,25.49,25.39,25.46,28400.0,18.6739,18.718,18.6445,18.6959,28400.0
2009-07-22 11:05:00,25.47,25.52,25.47,25.49,26600.0,18.7033,18.74,18.7033,18.718,26600.0
2009-07-22 11:10:00,25.49,25.49,25.43,25.44,20800.0,18.718,18.718,18.6739,18.6813,20800.0
2009-07-22 11:15:00,25.44,25.47,25.43,25.44,15800.0,18.6813,18.7033,18.6739,18.6813,15800.0
2009-07-22 11:20:00,25.44,25.45,25.38,25.4,12400.0,18.6813,18.6886,18.6372,18.6519,12400.0
2009-07-22 11:25:00,25.41,25.41,25.36,25.38,19600.0,18.6592,18.6592,18.6225,18.6372,19600.0
2009-07-22 11:30:00,25.37,25.41,25.36,25.39,25200.0,18.6298,18.6592,18.6225,18.6445,25200.0
2009-07-22 11:35:00,25.39,25.39,25.32,25.33,7400.0,18.6445,18.6445,18.5931,18.6005,7400.0
2009-07-22 11:40:00,25.33,25.39,25.33,25.39,19000.0,18.6005,18.6445,18.6005,18.6445,19000.0
2009-07-22 11:45:00,25.38,25.4,25.33,25.33,14600.0,18.6372,18.6519,18.6005,18.6005,14600.0
2009-07-22 11:50:00,25.32,25.4,25.32,25.34,27400.0,18.5931,18.6519,18.5931,18.6078,27400.0
2009-07-22 11:55:00,25.35,25.38,25.35,25.38,4800.0,18.6152,18.6372,18.6152,18.6372,4800.0
2009-07-22 12:00:00,25.38,25.39,25.37,25.38,11000.0,18.6372,18.6445,18.6298,18.6372,11000.0
2009-07-22 12:05:00,25.38,25.41,25.38,25.39,24000.0,18.6372,18.6592,18.6372,18.6445,24000.0
2009-07-22 12:10:00,25.4,25.41,25.38,25.4,20400.0,18.6519,18.6592,18.6372,18.6519,20400.0
2009-07-22 12:15:00,25.4,25.46,25.4,25.46,26000.0,18.6519,18.6959,18.6519,18.6959,26000.0
2009-07-22 12:20:00,25.46,25.56,25.46,25.55,38600.0,18.6959,18.7694,18.6959,18.762,38600.0
2009-07-22 12:25:00,25.55,25.6,25.54,25.58,31000.0,18.762,18.7987,18.7547,18.7841,31000.0
2009-07-22 12:30:00,25.58,25.58,25.54,25.55,17600.0,18.7841,18.7841,18.7547,18.762,17600.0
2009-07-22 12:35:00,25.54,25.59,25.53,25.58,21600.0,18.7547,18.7914,18.7473,18.7841,21600.0
2009-07-22 12:40:00,25.57,25.58,25.55,25.58,8200.0,18.7767,18.7841,18.762,18.7841,8200.0
2009-07-22 12:45:00,25.58,25.62,25.53,25.62,27200.0,18.7841,18.8134,18.7473,18.8134,27200.0
2009-07-22 12:50:00,25.62,25.67,25.61,25.63,33600.0,18.8134,18.8501,18.8061,18.8208,33600.0
2009-07-22 12:55:00,25.63,25.63,25.6,25.61,24400.0,18.8208,18.8208,18.7987,18.8061,24400.0
2009-07-22 13:00:00,25.61,25.66,25.61,25.63,23600.0,18.8061,18.8428,18.8061,18.8208,23600.0
2009-07-22 13:05:00,25.64,25.64,25.61,25.63,5400.0,18.8281,18.8281,18.8061,18.8208,5400.0
2009-07-22 13:10:00,25.61,25.63,25.6,25.61,13000.0,18.8061,18.8208,18.7987,18.8061,13000.0
2009-07-22 13:15:00,25.61,25.64,25.61,25.61,18400.0,18.8061,18.8281,18.8061,18.8061,18400.0
2009-07-22 13:20:00,25.61,25.61,25.55,25.55,6200.0,18.8061,18.8061,18.762,18.762,6200.0
2009-07-22 13:25:00,25.54,25.54,25.5,25.52,21200.0,18.7547,18.7547,18.7253,18.74,21200.0
2009-07-22 13:30:00,25.52,25.53,25.48,25.5,24200.0,18.74,18.7473,18.7106,18.7253,24200.0
2009-07-22 13:35:00,25.5,25.56,25.5,25.56,21200.0,18.7253,18.7694,18.7253,18.7694,21200.0
2009-07-22 13:40:00,25.56,25.6,25.49,25.5,23000.0,18.7694,18.7987,18.718,18.7253,23000.0
2009-07-22 13:45:00,25.5,25.53,25.5,25.52,9200.0,18.7253,18.7473,18.7253,18.74,9200.0
2009-07-22 13:50:00,25.52,25.55,25.5,25.52,15200.0,18.74,18.762,18.7253,18.74,15200.0
2009-07-22 13:55:00,25.52,25.52,25.5,25.52,15600.0,18.74,18.74,18.7253,18.74,15600.0
2009-07-22 14:00:00,25.52,25.53,25.46,25.46,36000.0,18.74,18.7473,18.6959,18.6959,36000.0
2009-07-22 14:05:00,25.46,25.46,25.42,25.43,27800.0,18.6959,18.6959,18.6666,18.6739,27800.0
2009-07-22 14:10:00,25.43,25.45,25.41,25.43,33800.0,18.6739,18.6886,18.6592,18.6739,33800.0
2009-07-22 14:15:00,25.43,25.45,25.42,25.42,36200.0,18.6739,18.6886,18.6666,18.6666,36200.0
2009-07-22 14:20:00,25.42,25.42,25.37,25.39,44600.0,18.6666,18.6666,18.6298,18.6445,44600.0
2009-07-22 14:25:00,25.39,25.41,25.37,25.37,49600.0,18.6445,18.6592,18.6298,18.6298,49600.0
2009-07-22 14:30:00,25.38,25.39,25.36,25.39,37000.0,18.6372,18.6445,18.6225,18.6445,37000.0
2009-07-22 14:35:00,25.39,25.39,25.36,25.36,32200.0,18.6445,18.6445,18.6225,18.6225,32200.0
2009-07-22 14:40:00,25.36,25.38,25.34,25.34,59600.0,18.6225,18.6372,18.6078,18.6078,59600.0
2009-07-22 14:45:00,25.35,25.35,25.31,25.33,37200.0,18.6152,18.6152,18.5858,18.6005,37200.0
2009-07-22 14:50:00,25.33,25.38,25.31,25.34,35400.0,18.6005,18.6372,18.5858,18.6078,35400.0
2009-07-22 14:55:00,25.34,25.39,25.34,25.39,35000.0,18.6078,18.6445,18.6078,18.6445,35000.0
2009-07-22 15:00:00,25.39,25.4,25.36,25.37,34400.0,18.6445,18.6519,18.6225,18.6298,34400.0
2009-07-22 15:05:00,25.38,25.39,25.32,25.34,33200.0,18.6372,18.6445,18.5931,18.6078,33200.0
2009-07-22 15:10:00,25.33,25.35,25.28,25.32,35600.0,18.6005,18.6152,18.5638,18.5931,35600.0
2009-07-22 15:15:00,25.32,25.33,25.26,25.3,31800.0,18.5931,18.6005,18.5491,18.5784,31800.0
2009-07-22 15:20:00,25.29,25.35,25.29,25.3,29800.0,18.5711,18.6152,18.5711,18.5784,29800.0
2009-07-22 15:25:00,25.3,25.34,25.27,25.31,31200.0,18.5784,18.6078,18.5564,18.5858,31200.0
2009-07-22 15:30:00,25.32,25.36,25.31,25.36,22600.0,18.5931,18.6225,18.5858,18.6225,22600.0
2009-07-22 15:35:00,25.36,25.36,25.3,25.35,63000.0,18.6225,18.6225,18.5784,18.6152,63000.0
2009-07-22 15:40:00,25.35,25.36,25.29,25.34,62400.0,18.6152,18.6225,18.5711,18.6078,62400.0
2009-07-22 15:45:00,25.34,25.4,25.31,25.33,82200.0,18.6078,18.6519,18.5858,18.6005,82200.0
2009-07-22 15:50:00,25.33,25.36,25.31,25.35,84600.0,18.6005,18.6225,18.5858,18.6152,84600.0
2009-07-22 15:55:00,25.35,25.4,25.34,25.35,99800.0,18.6152,18.6519,18.6078,18.6152,99800.0
2009-07-23 09:30:00,25.38,25.5,25.32,25.43,86400.0,18.6372,18.7253,18.5931,18.6739,86400.0
2009-07-23 09:35:00,25.43,25.47,25.34,25.36,49600.0,18.6739,18.7033,18.6078,18.6225,49600.0
2009-07-23 09:40:00,25.36,25.49,25.35,25.39,36400.0,18.6225,18.718,18.6152,18.6445,36400.0
2009-07-23 09:45:00,25.41,25.43,25.33,25.38,72000.0,18.6592,18.6739,18.6005,18.6372,72000.0
2009-07-23 09:50:00,25.39,25.39,25.26,25.3,68800.0,18.6445,18.6445,18.5491,18.5784,68800.0
2009-07-23 09:55:00,25.3,25.53,25.3,25.5,61200.0,18.5784,18.7473,18.5784,18.7253,61200.0
2009-07-23 10:00:00,25.51,25.55,25.45,25.51,60400.0,18.7327,18.762,18.6886,18.7327,60400.0
2009-07-23 10:05:00,25.53,25.61,25.49,25.6,103600.0,18.7473,18.8061,18.718,18.7987,103600.0
2009-07-23 10:10:00,25.61,25.67,25.58,25.65,41400.0,18.8061,18.8501,18.7841,18.8355,41400.0
2009-07-23 10:15:00,25.65,25.8,25.65,25.8,46000.0,18.8355,18.9456,18.8355,18.9456,46000.0
2009-07-23 10:20:00,25.8,25.8,25.75,25.75,48200.0,18.9456,18.9456,18.9089,18.9089,48200.0
2009-07-23 10:25:00,25.75,25.79,25.64,25.64,72800.0,18.9089,18.9383,18.8281,18.8281,72800.0
2009-07-23 10:30:00,25.64,25.68,25.6,25.65,171000.0,18.8281,18.8575,18.7987,18.8355,171000.0
2009-07-23 10:35:00,25.66,25.84,25.66,25.77,114800.0,18.8428,18.975,18.8428,18.9236,114800.0
2009-07-23 10:40:00,25.77,25.81,25.75,25.75,60200.0,18.9236,18.953,18.9089,18.9089,60200.0
2009-07-23 10:45:00,25.74,25.81,25.74,25.77,60600.0,18.9015,18.953,18.9015,18.9236,60600.0
2009-07-23 10:50:00,25.77,25.84,25.75,25.84,77400.0,18.9236,18.975,18.9089,18.975,77400.0
2009-07-23 10:55:00,25.83,25.91,25.81,25.85,38400.0,18.9676,19.0264,18.953,18.9823,38400.0
2009-07-23 11:00:00,25.85,25.93,25.82,25.93,46800.0,18.9823,19.0411,18.9603,19.0411,46800.0
2009-07-23 11:05:00,25.93,26.0,25.92,26.0,42600.0,19.0411,19.0925,19.0337,19.0925,42600.0
2009-07-23 11:10:00,26.0,26.09,25.99,26.07,42800.0,19.0925,19.1586,19.0851,19.1439,42800.0
2009-07-23 11:15:00,26.07,26.13,26.0,26.0,95800.0,19.1439,19.1879,19.0925,19.0925,95800.0
2009-07-23 11:20:00,26.0,26.08,26.0,26.08,63600.0,19.0925,19.1512,19.0925,19.1512,63600.0
2009-07-23 11:25:00,26.07,26.14,26.07,26.11,23800.0,19.1439,19.1953,19.1439,19.1732,23800.0
2009-07-23 11:30:00,26.11,26.11,25.98,25.98,57800.0,19.1732,19.1732,19.0778,19.0778,57800.0
2009-07-23 11:35:00,25.99,25.99,25.88,25.95,296200.0,19.0851,19.0851,19.0044,19.0558,296200.0
2009-07-23 11:40:00,25.95,26.05,25.94,26.0,19000.0,19.0558,19.1292,19.0484,19.0925,19000.0
2009-07-23 11:45:00,26.0,26.03,25.99,26.03,22400.0,19.0925,19.1145,19.0851,19.1145,22400.0
2009-07-23 11:50:00,26.02,26.07,26.01,26.03,14200.0,19.1072,19.1439,19.0998,19.1145,14200.0
2009-07-23 11:55:00,26.03,26.07,25.99,25.99,34200.0,19.1145,19.1439,19.0851,19.0851,34200.0
2009-07-23 12:00:00,26.0,26.05,26.0,26.03,25400.0,19.0925,19.1292,19.0925,19.1145,25400.0
2009-07-23 12:05:00,26.03,26.1,26.01,26.09,34800.0,19.1145,19.1659,19.0998,19.1586,34800.0
2009-07-23 12:10:00,26.07,26.11,26.06,26.11,21200.0,19.1439,19.1732,19.1365,19.1732,21200.0
2009-07-23 12:15:00,26.11,26.14,26.11,26.13,18000.0,19.1732,19.1953,19.1732,19.1879,18000.0
2009-07-23 12:20:00,26.13,26.15,26.11,26.11,17000.0,19.1879,19.2026,19.1732,19.1732,17000.0
2009-07-23 12:25:00,26.13,26.18,26.11,26.18,25600.0,19.1879,19.2247,19.1732,19.2247,25600.0
2009-07-23 12:30:00,26.18,26.18,26.12,26.12,29000.0,19.2247,19.2247,19.1806,19.1806,29000.0
2009-07-23 12:35:00,26.13,26.15,26.11,26.15,17200.0,19.1879,19.2026,19.1732,19.2026,17200.0
2009-07-23 12:40:00,26.15,26.2,26.13,26.18,27400.0,19.2026,19.2393,19.1879,19.2247,27400.0
2009-07-23 12:45:00,26.19,26.21,26.18,26.2,41600.0,19.232,19.2467,19.2247,19.2393,41600.0
2009-07-23 12:50:00,26.19,26.22,26.13,26.15,22600.0,19.232,19.254,19.1879,19.2026,22600.0
2009-07-23 12:55:00,26.16,26.25,26.16,26.22,16800.0,19.21,19.2761,19.21,19.254,16800.0
2009-07-23 13:00:00,26.22,26.24,26.18,26.2,23400.0,19.254,19.2687,19.2247,19.2393,23400.0
2009-07-23 13:05:00,26.2,26.22,26.18,26.18,20000.0,19.2393,19.254,19.2247,19.2247,20000.0
2009-07-23 13:10:00,26.18,26.22,26.18,26.21,13800.0,19.2247,19.254,19.2247,19.2467,13800.0
2009-07-23 13:15:00,26.21,26.23,26.18,26.23,21400.0,19.2467,19.2614,19.2247,19.2614,21400.0
2009-07-23 13:20:00,26.22,26.25,26.21,26.23,23400.0,19.254,19.2761,19.2467,19.2614,23400.0
2009-07-23 13:25:00,26.23,26.25,26.19,26.2,37600.0,19.2614,19.2761,19.232,19.2393,37600.0
2009-07-23 13:30:00,26.2,26.21,26.19,26.21,11600.0,19.2393,19.2467,19.232,19.2467,11600.0
2009-07-23 13:35:00,26.21,26.29,26.21,26.28,51600.0,19.2467,19.3054,19.2467,19.2981,51600.0
2009-07-23 13:40:00,26.28,26.28,26.22,26.23,37200.0,19.2981,19.2981,19.254,19.2614,37200.0
2009-07-23 13:45:00,26.23,26.25,26.2,26.2,74800.0,19.2614,19.2761,19.2393,19.2393,74800.0
2009-07-23 13:50:00,26.2,26.28,26.19,26.26,99000.0,19.2393,19.2981,19.232,19.2834,99000.0
2009-07-23 13:55:00,26.24,26.27,26.23,26.25,38600.0,19.2687,19.2907,19.2614,19.2761,38600.0
2009-07-23 14:00:00,26.24,26.25,26.16,26.17,64400.0,19.2687,19.2761,19.21,19.2173,64400.0
2009-07-23 14:05:00,26.18,26.18,26.15,26.15,12800.0,19.2247,19.2247,19.2026,19.2026,12800.0
2009-07-23 14:10:00,26.16,26.22,26.16,26.22,37800.0,19.21,19.254,19.21,19.254,37800.0
2009-07-23 14:15:00,26.22,26.25,26.19,26.23,24000.0,19.254,19.2761,19.232,19.2614,24000.0
2009-07-23 14:20:00,26.23,26.23,26.15,26.2,25000.0,19.2614,19.2614,19.2026,19.2393,25000.0
2009-07-23 14:25:00,26.2,26.23,26.18,26.18,23200.0,19.2393,19.2614,19.2247,19.2247,23200.0
2009-07-23 14:30:00,26.19,26.23,26.18,26.22,33200.0,19.232,19.2614,19.2247,19.254,33200.0
2009-07-23 14:35:00,26.22,26.25,26.21,26.23,23600.0,19.254,19.2761,19.2467,19.2614,23600.0
2009-07-23 14:40:00,26.24,26.25,26.23,26.24,25400.0,19.2687,19.2761,19.2614,19.2687,25400.0
2009-07-23 14:45:00,26.23,26.28,26.22,26.25,33000.0,19.2614,19.2981,19.254,19.2761,33000.0
2009-07-23 14:50:00,26.25,26.25,26.22,26.22,25200.0,19.2761,19.2761,19.254,19.254,25200.0
2009-07-23 14:55:00,26.23,26.24,26.2,26.23,35400.0,19.2614,19.2687,19.2393,19.2614,35400.0
2009-07-23 15:00:00,26.24,26.27,26.23,26.23,76400.0,19.2687,19.2907,19.2614,19.2614,76400.0
2009-07-23 15:05:00,26.22,26.24,26.21,26.21,19800.0,19.254,19.2687,19.2467,19.2467,19800.0
2009-07-23 15:10:00,26.22,26.25,26.19,26.25,42600.0,19.254,19.2761,19.232,19.2761,42600.0
2009-07-23 15:15:00,26.25,26.27,26.22,26.25,39400.0,19.2761,19.2907,19.254,19.2761,39400.0
2009-07-23 15:20:00,26.25,26.25,26.2,26.22,37000.0,19.2761,19.2761,19.2393,19.254,37000.0
2009-07-23 15:25:00,26.22,26.27,26.22,26.27,40800.0,19.254,19.2907,19.254,19.2907,40800.0
2009-07-23 15:30:00,26.27,26.27,26.18,26.2,60000.0,19.2907,19.2907,19.2247,19.2393,60000.0
2009-07-23 15:35:00,26.2,26.23,26.16,26.17,62800.0,19.2393,19.2614,19.21,19.2173,62800.0
2009-07-23 15:40:00,26.17,26.24,26.17,26.24,76600.0,19.2173,19.2687,19.2173,19.2687,76600.0
2009-07-23 15:45:00,26.24,26.25,26.18,26.18,113800.0,19.2687,19.2761,19.2247,19.2247,113800.0
2009-07-23 15:50:00,26.18,26.21,26.13,26.19,106200.0,19.2247,19.2467,19.1879,19.232,106200.0
2009-07-23 15:55:00,26.19,26.24,26.18,26.22,142400.0,19.232,19.2687,19.2247,19.254,142400.0
2009-07-24 09:30:00,26.07,26.13,25.75,26.08,146000.0,19.1439,19.1879,18.9089,19.1512,146000.0
2009-07-24 09:35:00,26.08,26.1,26.0,26.0,48800.0,19.1512,19.1659,19.0925,19.0925,48800.0
2009-07-24 09:40:00,26.0,26.2,26.0,26.17,36000.0,19.0925,19.2393,19.0925,19.2173,36000.0
2009-07-24 09:45:00,26.17,26.21,26.06,26.06,39600.0,19.2173,19.2467,19.1365,19.1365,39600.0
2009-07-24 09:50:00,26.05,26.08,26.0,26.05,66400.0,19.1292,19.1512,19.0925,19.1292,66400.0
2009-07-24 09:55:00,26.06,26.08,25.92,25.94,67800.0,19.1365,19.1512,19.0337,19.0484,67800.0
2009-07-24 10:00:00,25.95,26.0,25.9,25.97,48000.0,19.0558,19.0925,19.019,19.0704,48000.0
2009-07-24 10:05:00,25.97,26.07,25.93,25.96,35600.0,19.0704,19.1439,19.0411,19.0631,35600.0
2009-07-24 10:10:00,25.96,26.03,25.91,25.91,32000.0,19.0631,19.1145,19.0264,19.0264,32000.0
2009-07-24 10:15:00,25.9,25.97,25.89,25.94,29800.0,19.019,19.0704,19.0117,19.0484,29800.0
2009-07-24 10:20:00,25.93,25.96,25.88,25.96,18000.0,19.0411,19.0631,19.0044,19.0631,18000.0
2009-07-24 10:25:00,25.93,25.99,25.9,25.99,17400.0,19.0411,19.0851,19.019,19.0851,17400.0
2009-07-24 10:30:00,25.98,26.0,25.97,25.99,19200.0,19.0778,19.0925,19.0704,19.0851,19200.0
2009-07-24 10:35:00,25.99,25.99,25.81,25.82,31800.0,19.0851,19.0851,18.953,18.9603,31800.0
2009-07-24 10:40:00,25.83,25.85,25.78,25.8,21400.0,18.9676,18.9823,18.9309,18.9456,21400.0
2009-07-24 10:45:00,25.8,25.84,25.77,25.81,29200.0,18.9456,18.975,18.9236,18.953,29200.0
2009-07-24 10:50:00,25.81,25.82,25.72,25.74,42200.0,18.953,18.9603,18.8869,18.9015,42200.0
2009-07-24 10:55:00,25.73,25.78,25.73,25.77,25400.0,18.8942,18.9309,18.8942,18.9236,25400.0
2009-07-24 11:00:00,25.77,25.81,25.74,25.81,23400.0,18.9236,18.953,18.9015,18.953,23400.0
2009-07-24 11:05:00,25.81,25.81,25.74,25.75,35000.0,18.953,18.953,18.9015,18.9089,35000.0
2009-07-24 11:10:00,25.75,25.84,25.75,25.83,27800.0,18.9089,18.975,18.9089,18.9676,27800.0
2009-07-24 11:15:00,25.84,25.88,25.84,25.88,13000.0,18.975,19.0044,18.975,19.0044,13000.0
2009-07-24 11:20:00,25.88,25.93,25.88,25.89,28400.0,19.0044,19.0411,19.0044,19.0117,28400.0
2009-07-24 11:25:00,25.89,25.91,25.86,25.88,12000.0,19.0117,19.0264,18.9897,19.0044,12000.0
2009-07-24 11:30:00,25.89,25.97,25.89,25.93,9800.0,19.0117,19.0704,19.0117,19.0411,9800.0
2009-07-24 11:35:00,25.93,25.97,25.93,25.96,12800.0,19.0411,19.0704,19.0411,19.0631,12800.0
2009-07-24 11:40:00,25.95,25.97,25.93,25.96,23400.0,19.0558,19.0704,19.0411,19.0631,23400.0
2009-07-24 11:45:00,25.98,25.99,25.95,25.98,12400.0,19.0778,19.0851,19.0558,19.0778,12400.0
2009-07-24 11:50:00,25.98,26.0,25.95,26.0,21600.0,19.0778,19.0925,19.0558,19.0925,21600.0
2009-07-24 11:55:00,26.0,26.07,25.99,26.05,10400.0,19.0925,19.1439,19.0851,19.1292,10400.0
2009-07-24 12:00:00,26.06,26.09,26.05,26.07,9400.0,19.1365,19.1586,19.1292,19.1439,9400.0
2009-07-24 12:05:00,26.07,26.11,26.07,26.11,6600.0,19.1439,19.1732,19.1439,19.1732,6600.0
2009-07-24 12:10:00,26.1,26.14,26.1,26.11,15800.0,19.1659,19.1953,19.1659,19.1732,15800.0
2009-07-24 12:15:00,26.11,26.15,26.1,26.1,13200.0,19.1732,19.2026,19.1659,19.1659,13200.0
2009-07-24 12:20:00,26.09,26.09,26.06,26.07,9200.0,19.1586,19.1586,19.1365,19.1439,9200.0
2009-07-24 12:25:00,26.08,26.09,26.07,26.08,5000.0,19.1512,19.1586,19.1439,19.1512,5000.0
2009-07-24 12:30:00,26.1,26.1,26.07,26.09,7600.0,19.1659,19.1659,19.1439,19.1586,7600.0
2009-07-24 12:35:00,26.09,26.1,26.07,26.1,7000.0,19.1586,19.1659,19.1439,19.1659,7000.0
2009-07-24 12:40:00,26.1,26.12,26.1,26.11,10600.0,19.1659,19.1806,19.1659,19.1732,10600.0
2009-07-24 12:45:00,26.11,26.11,26.09,26.11,7400.0,19.1732,19.1732,19.1586,19.1732,7400.0
2009-07-24 12:50:00,26.11,26.11,26.08,26.1,14000.0,19.1732,19.1732,19.1512,19.1659,14000.0
2009-07-24 12:55:00,26.1,26.1,26.06,26.06,18200.0,19.1659,19.1659,19.1365,19.1365,18200.0
2009-07-24 13:00:00,26.07,26.08,26.06,26.08,5400.0,19.1439,19.1512,19.1365,19.1512,5400.0
2009-07-24 13:05:00,26.08,26.09,26.06,26.07,9800.0,19.1512,19.1586,19.1365,19.1439,9800.0
2009-07-24 13:10:00,26.08,26.1,26.06,26.06,7000.0,19.1512,19.1659,19.1365,19.1365,7000.0
2009-07-24 13:15:00,26.07,26.11,26.07,26.09,5800.0,19.1439,19.1732,19.1439,19.1586,5800.0
2009-07-24 13:20:00,26.11,26.13,26.07,26.08,24400.0,19.1732,19.1879,19.1439,19.1512,24400.0
2009-07-24 13:25:00,26.07,26.09,26.07,26.08,4200.0,19.1439,19.1586,19.1439,19.1512,4200.0
2009-07-24 13:30:00,26.08,26.16,26.08,26.15,38000.0,19.1512,19.21,19.1512,19.2026,38000.0
2009-07-24 13:35:00,26.14,26.2,26.13,26.2,21400.0,19.1953,19.2393,19.1879,19.2393,21400.0
2009-07-24 13:40:00,26.19,26.21,26.11,26.11,13000.0,19.232,19.2467,19.1732,19.1732,13000.0
2009-07-24 13:45:00,26.14,26.15,26.11,26.11,20000.0,19.1953,19.2026,19.1732,19.1732,20000.0
2009-07-24 13:50:00,26.11,26.13,26.07,26.07,22600.0,19.1732,19.1879,19.1439,19.1439,22600.0
2009-07-24 13:55:00,26.08,26.12,26.08,26.1,15400.0,19.1512,19.1806,19.1512,19.1659,15400.0
2009-07-24 14:00:00,26.1,26.15,26.1,26.13,39000.0,19.1659,19.2026,19.1659,19.1879,39000.0
2009-07-24 14:05:00,26.13,26.19,26.13,26.16,24800.0,19.1879,19.232,19.1879,19.21,24800.0
2009-07-24 14:10:00,26.15,26.18,26.15,26.18,18800.0,19.2026,19.2247,19.2026,19.2247,18800.0
2009-07-24 14:15:00,26.17,26.19,26.13,26.13,25400.0,19.2173,19.232,19.1879,19.1879,25400.0
2009-07-24 14:20:00,26.13,26.14,26.08,26.09,21600.0,19.1879,19.1953,19.1512,19.1586,21600.0
2009-07-24 14:25:00,26.09,26.12,26.08,26.11,22200.0,19.1586,19.1806,19.1512,19.1732,22200.0
2009-07-24 14:30:00,26.1,26.11,26.08,26.1,30400.0,19.1659,19.1732,19.1512,19.1659,30400.0
2009-07-24 14:35:00,26.09,26.11,26.07,26.09,13800.0,19.1586,19.1732,19.1439,19.1586,13800.0
2009-07-24 14:40:00,26.09,26.11,26.07,26.09,15200.0,19.1586,19.1732,19.1439,19.1586,15200.0
2009-07-24 14:45:00,26.09,26.15,26.09,26.13,19000.0,19.1586,19.2026,19.1586,19.1879,19000.0
2009-07-24 14:50:00,26.12,26.12,26.05,26.08,36400.0,19.1806,19.1806,19.1292,19.1512,36400.0
2009-07-24 14:55:00,26.08,26.11,26.07,26.11,11400.0,19.1512,19.1732,19.1439,19.1732,11400.0
2009-07-24 15:00:00,26.11,26.13,26.08,26.11,36000.0,19.1732,19.1879,19.1512,19.1732,36000.0
2009-07-24 15:05:00,26.11,26.13,26.1,26.11,14200.0,19.1732,19.1879,19.1659,19.1732,14200.0
2009-07-24 15:10:00,26.11,26.14,26.1,26.12,29800.0,19.1732,19.1953,19.1659,19.1806,29800.0
2009-07-24 15:15:00,26.11,26.13,26.08,26.08,9000.0,19.1732,19.1879,19.1512,19.1512,9000.0
2009-07-24 15:20:00,26.08,26.14,26.08,26.11,28800.0,19.1512,19.1953,19.1512,19.1732,28800.0
2009-07-24 15:25:00,26.13,26.18,26.13,26.16,37400.0,19.1879,19.2247,19.1879,19.21,37400.0
2009-07-24 15:30:00,26.16,26.17,26.11,26.15,29600.0,19.21,19.2173,19.1732,19.2026,29600.0
2009-07-24 15:35:00,26.15,26.18,26.14,26.16,23400.0,19.2026,19.2247,19.1953,19.21,23400.0
2009-07-24 15:40:00,26.16,26.18,26.15,26.18,48000.0,19.21,19.2247,19.2026,19.2247,48000.0
2009-07-24 15:45:00,26.18,26.25,26.18,26.25,71600.0,19.2247,19.2761,19.2247,19.2761,71600.0
2009-07-24 15:50:00,26.25,26.27,26.22,26.25,70600.0,19.2761,19.2907,19.254,19.2761,70600.0
2009-07-24 15:55:00,26.24,26.28,26.22,26.26,102600.0,19.2687,19.2981,19.254,19.2834,102600.0
2009-07-27 09:30:00,26.23,26.35,26.2,26.27,35400.0,19.2614,19.3495,19.2393,19.2907,35400.0
2009-07-27 09:35:00,26.27,26.32,26.11,26.32,37800.0,19.2907,19.3275,19.1732,19.3275,37800.0
2009-07-27 09:40:00,26.32,26.49,26.32,26.41,28800.0,19.3275,19.4523,19.3275,19.3935,28800.0
2009-07-27 09:45:00,26.43,26.46,26.36,26.42,46800.0,19.4082,19.4303,19.3568,19.4009,46800.0
2009-07-27 09:50:00,26.45,26.48,26.36,26.43,49000.0,19.4229,19.4449,19.3568,19.4082,49000.0
2009-07-27 09:55:00,26.42,26.44,26.36,26.39,16800.0,19.4009,19.4156,19.3568,19.3789,16800.0
2009-07-27 10:00:00,26.41,26.58,26.4,26.57,84200.0,19.3935,19.5184,19.3862,19.511,84200.0
2009-07-27 10:05:00,26.55,26.6,26.46,26.58,82000.0,19.4964,19.5331,19.4303,19.5184,82000.0
2009-07-27 10:10:00,26.59,26.65,26.42,26.43,101000.0,19.5257,19.5698,19.4009,19.4082,101000.0
2009-07-27 10:15:00,26.42,26.47,26.39,26.42,37400.0,19.4009,19.4376,19.3789,19.4009,37400.0
2009-07-27 10:20:00,26.41,26.41,26.29,26.35,23400.0,19.3935,19.3935,19.3054,19.3495,23400.0
2009-07-27 10:25:00,26.34,26.36,26.31,26.34,21400.0,19.3421,19.3568,19.3201,19.3421,21400.0
2009-07-27 10:30:00,26.33,26.34,26.21,26.23,20600.0,19.3348,19.3421,19.2467,19.2614,20600.0
2009-07-27 10:35:00,26.23,26.23,26.17,26.2,15200.0,19.2614,19.2614,19.2173,19.2393,15200.0
2009-07-27 10:40:00,26.19,26.25,26.17,26.23,19800.0,19.232,19.2761,19.2173,19.2614,19800.0
2009-07-27 10:45:00,26.22,26.24,26.19,26.24,16800.0,19.254,19.2687,19.232,19.2687,16800.0
2009-07-27 10:50:00,26.25,26.25,26.21,26.23,19400.0,19.2761,19.2761,19.2467,19.2614,19400.0
2009-07-27 10:55:00,26.23,26.27,26.17,26.27,50000.0,19.2614,19.2907,19.2173,19.2907,50000.0
2009-07-27 11:00:00,26.25,26.32,26.25,26.29,25800.0,19.2761,19.3275,19.2761,19.3054,25800.0
2009-07-27 11:05:00,26.3,26.31,26.26,26.28,22000.0,19.3128,19.3201,19.2834,19.2981,22000.0
2009-07-27 11:10:00,26.28,26.33,26.27,26.29,23000.0,19.2981,19.3348,19.2907,19.3054,23000.0
2009-07-27 11:15:00,26.3,26.37,26.3,26.35,21600.0,19.3128,19.3642,19.3128,19.3495,21600.0
2009-07-27 11:20:00,26.36,26.43,26.36,26.4,22200.0,19.3568,19.4082,19.3568,19.3862,22200.0
2009-07-27 11:25:00,26.41,26.42,26.38,26.38,22000.0,19.3935,19.4009,19.3715,19.3715,22000.0
2009-07-27 11:30:00,26.38,26.48,26.38,26.45,25600.0,19.3715,19.4449,19.3715,19.4229,25600.0
2009-07-27 11:35:00,26.46,26.46,26.38,26.42,18800.0,19.4303,19.4303,19.3715,19.4009,18800.0
2009-07-27 11:40:00,26.41,26.43,26.41,26.41,19600.0,19.3935,19.4082,19.3935,19.3935,19600.0
2009-07-27 11:45:00,26.42,26.44,26.37,26.37,10800.0,19.4009,19.4156,19.3642,19.3642,10800.0
2009-07-27 11:50:00,26.36,26.43,26.35,26.42,42800.0,19.3568,19.4082,19.3495,19.4009,42800.0
2009-07-27 11:55:00,26.42,26.44,26.4,26.41,38400.0,19.4009,19.4156,19.3862,19.3935,38400.0
2009-07-27 12:00:00,26.4,26.41,26.39,26.4,11800.0,19.3862,19.3935,19.3789,19.3862,11800.0
2009-07-27 12:05:00,26.39,26.39,26.35,26.37,19200.0,19.3789,19.3789,19.3495,19.3642,19200.0
2009-07-27 12:10:00,26.38,26.39,26.36,26.36,9800.0,19.3715,19.3789,19.3568,19.3568,9800.0
2009-07-27 12:15:00,26.36,26.4,26.36,26.4,10200.0,19.3568,19.3862,19.3568,19.3862,10200.0
2009-07-27 12:20:00,26.4,26.4,26.36,26.4,22200.0,19.3862,19.3862,19.3568,19.3862,22200.0
2009-07-27 12:25:00,26.4,26.4,26.36,26.38,26000.0,19.3862,19.3862,19.3568,19.3715,26000.0
2009-07-27 12:30:00,26.36,26.39,26.32,26.34,18400.0,19.3568,19.3789,19.3275,19.3421,18400.0
2009-07-27 12:35:00,26.34,26.37,26.33,26.37,10600.0,19.3421,19.3642,19.3348,19.3642,10600.0
2009-07-27 12:40:00,26.36,26.38,26.35,26.36,9000.0,19.3568,19.3715,19.3495,19.3568,9000.0
2009-07-27 12:45:00,26.36,26.36,26.31,26.35,5400.0,19.3568,19.3568,19.3201,19.3495,5400.0
2009-07-27 12:50:00,26.34,26.39,26.34,26.34,10400.0,19.3421,19.3789,19.3421,19.3421,10400.0
2009-07-27 12:55:00,26.33,26.36,26.33,26.36,3600.0,19.3348,19.3568,19.3348,19.3568,3600.0
2009-07-27 13:00:00,26.36,26.4,26.33,26.4,27600.0,19.3568,19.3862,19.3348,19.3862,27600.0
2009-07-27 13:05:00,26.4,26.4,26.36,26.4,15200.0,19.3862,19.3862,19.3568,19.3862,15200.0
2009-07-27 13:10:00,26.4,26.4,26.35,26.36,23400.0,19.3862,19.3862,19.3495,19.3568,23400.0
2009-07-27 13:15:00,26.35,26.39,26.32,26.36,13600.0,19.3495,19.3789,19.3275,19.3568,13600.0
2009-07-27 13:20:00,26.36,26.36,26.3,26.3,11000.0,19.3568,19.3568,19.3128,19.3128,11000.0
2009-07-27 13:25:00,26.3,26.3,26.26,26.27,4400.0,19.3128,19.3128,19.2834,19.2907,4400.0
2009-07-27 13:30:00,26.27,26.29,26.25,26.28,5800.0,19.2907,19.3054,19.2761,19.2981,5800.0
2009-07-27 13:35:00,26.28,26.32,26.28,26.3,15400.0,19.2981,19.3275,19.2981,19.3128,15400.0
2009-07-27 13:40:00,26.32,26.34,26.3,26.31,12400.0,19.3275,19.3421,19.3128,19.3201,12400.0
2009-07-27 13:45:00,26.31,26.35,26.31,26.35,6600.0,19.3201,19.3495,19.3201,19.3495,6600.0
2009-07-27 13:50:00,26.36,26.36,26.34,26.36,17800.0,19.3568,19.3568,19.3421,19.3568,17800.0
2009-07-27 13:55:00,26.36,26.38,26.35,26.36,16200.0,19.3568,19.3715,19.3495,19.3568,16200.0
2009-07-27 14:00:00,26.37,26.38,26.34,26.34,9600.0,19.3642,19.3715,19.3421,19.3421,9600.0
2009-07-27 14:05:00,26.34,26.36,26.34,26.36,8800.0,19.3421,19.3568,19.3421,19.3568,8800.0
2009-07-27 14:10:00,26.36,26.39,26.35,26.36,12000.0,19.3568,19.3789,19.3495,19.3568,12000.0
2009-07-27 14:15:00,26.34,26.4,26.34,26.39,16200.0,19.3421,19.3862,19.3421,19.3789,16200.0
2009-07-27 14:20:00,26.4,26.4,26.36,26.36,5800.0,19.3862,19.3862,19.3568,19.3568,5800.0
2009-07-27 14:25:00,26.36,26.37,26.34,26.36,12800.0,19.3568,19.3642,19.3421,19.3568,12800.0
2009-07-27 14:30:00,26.36,26.36,26.33,26.34,15800.0,19.3568,19.3568,19.3348,19.3421,15800.0
2009-07-27 14:35:00,26.36,26.4,26.36,26.39,17000.0,19.3568,19.3862,19.3568,19.3789,17000.0
2009-07-27 14:40:00,26.39,26.4,26.38,26.4,29200.0,19.3789,19.3862,19.3715,19.3862,29200.0
2009-07-27 14:45:00,26.4,26.4,26.38,26.39,32000.0,19.3862,19.3862,19.3715,19.3789,32000.0
2009-07-27 14:50:00,26.37,26.39,26.35,26.39,10800.0,19.3642,19.3789,19.3495,19.3789,10800.0
2009-07-27 14:55:00,26.39,26.4,26.36,26.4,20400.0,19.3789,19.3862,19.3568,19.3862,20400.0
2009-07-27 15:00:00,26.4,26.4,26.36,26.36,26400.0,19.3862,19.3862,19.3568,19.3568,26400.0
2009-07-27 15:05:00,26.37,26.4,26.37,26.4,17400.0,19.3642,19.3862,19.3642,19.3862,17400.0
2009-07-27 15:10:00,26.4,26.4,26.38,26.39,22400.0,19.3862,19.3862,19.3715,19.3789,22400.0
2009-07-27 15:15:00,26.4,26.4,26.33,26.33,31400.0,19.3862,19.3862,19.3348,19.3348,31400.0
2009-07-27 15:20:00,26.33,26.36,26.32,26.32,17800.0,19.3348,19.3568,19.3275,19.3275,17800.0
2009-07-27 15:25:00,26.33,26.4,26.33,26.36,38400.0,19.3348,19.3862,19.3348,19.3568,38400.0
2009-07-27 15:30:00,26.36,26.38,26.33,26.33,22200.0,19.3568,19.3715,19.3348,19.3348,22200.0
2009-07-27 15:35:00,26.33,26.35,26.29,26.34,39000.0,19.3348,19.3495,19.3054,19.3421,39000.0
2009-07-27 15:40:00,26.34,26.35,26.32,26.35,29400.0,19.3421,19.3495,19.3275,19.3495,29400.0
2009-07-27 15:45:00,26.35,26.35,26.31,26.33,39600.0,19.3495,19.3495,19.3201,19.3348,39600.0
2009-07-27 15:50:00,26.33,26.36,26.32,26.36,98400.0,19.3348,19.3568,19.3275,19.3568,98400.0
2009-07-27 15:55:00,26.36,26.43,26.36,26.42,68000.0,19.3568,19.4082,19.3568,19.4009,68000.0
2009-07-28 09:30:00,26.18,26.28,26.0,26.02,57600.0,19.2247,19.2981,19.0925,19.1072,57600.0
2009-07-28 09:35:00,26.02,26.1,26.0,26.1,31400.0,19.1072,19.1659,19.0925,19.1659,31400.0
2009-07-28 09:40:00,26.14,26.27,26.13,26.21,31400.0,19.1953,19.2907,19.1879,19.2467,31400.0
2009-07-28 09:45:00,26.24,26.36,26.23,26.36,39400.0,19.2687,19.3568,19.2614,19.3568,39400.0
2009-07-28 09:50:00,26.34,26.36,26.25,26.29,30000.0,19.3421,19.3568,19.2761,19.3054,30000.0
2009-07-28 09:55:00,26.3,26.34,26.25,26.32,49400.0,19.3128,19.3421,19.2761,19.3275,49400.0
2009-07-28 10:00:00,26.3,26.32,26.09,26.11,65600.0,19.3128,19.3275,19.1586,19.1732,65600.0
2009-07-28 10:05:00,26.11,26.18,26.07,26.13,42600.0,19.1732,19.2247,19.1439,19.1879,42600.0
2009-07-28 10:10:00,26.14,26.18,26.02,26.06,37600.0,19.1953,19.2247,19.1072,19.1365,37600.0
2009-07-28 10:15:00,26.06,26.06,25.9,25.98,54200.0,19.1365,19.1365,19.019,19.0778,54200.0
2009-07-28 10:20:00,25.97,26.04,25.96,26.0,34800.0,19.0704,19.1218,19.0631,19.0925,34800.0
2009-07-28 10:25:00,25.99,26.09,25.99,26.07,25800.0,19.0851,19.1586,19.0851,19.1439,25800.0
2009-07-28 10:30:00,26.06,26.13,26.04,26.09,23800.0,19.1365,19.1879,19.1218,19.1586,23800.0
2009-07-28 10:35:00,26.09,26.1,26.03,26.07,15800.0,19.1586,19.1659,19.1145,19.1439,15800.0
2009-07-28 10:40:00,26.07,26.11,26.06,26.09,12000.0,19.1439,19.1732,19.1365,19.1586,12000.0
2009-07-28 10:45:00,26.11,26.18,26.1,26.17,14000.0,19.1732,19.2247,19.1659,19.2173,14000.0
2009-07-28 10:50:00,26.18,26.18,26.15,26.16,10400.0,19.2247,19.2247,19.2026,19.21,10400.0
2009-07-28 10:55:00,26.14,26.2,26.13,26.2,3800.0,19.1953,19.2393,19.1879,19.2393,3800.0
2009-07-28 11:00:00,26.19,26.19,26.11,26.11,15400.0,19.232,19.232,19.1732,19.1732,15400.0
2009-07-28 11:05:00,26.11,26.17,26.11,26.13,35600.0,19.1732,19.2173,19.1732,19.1879,35600.0
2009-07-28 11:10:00,26.13,26.14,26.08,26.1,34400.0,19.1879,19.1953,19.1512,19.1659,34400.0
2009-07-28 11:15:00,26.09,26.11,26.06,26.1,19600.0,19.1586,19.1732,19.1365,19.1659,19600.0
2009-07-28 11:20:00,26.1,26.1,26.05,26.06,23600.0,19.1659,19.1659,19.1292,19.1365,23600.0
2009-07-28 11:25:00,26.06,26.07,25.98,26.0,20600.0,19.1365,19.1439,19.0778,19.0925,20600.0
2009-07-28 11:30:00,26.0,26.02,25.96,25.96,22000.0,19.0925,19.1072,19.0631,19.0631,22000.0
2009-07-28 11:35:00,25.96,25.96,25.9,25.93,45200.0,19.0631,19.0631,19.019,19.0411,45200.0
2009-07-28 11:40:00,25.93,26.0,25.93,25.99,9000.0,19.0411,19.0925,19.0411,19.0851,9000.0
2009-07-28 11:45:00,25.99,26.09,25.99,26.08,12200.0,19.0851,19.1586,19.0851,19.1512,12200.0
2009-07-28 11:50:00,26.07,26.11,26.06,26.08,12600.0,19.1439,19.1732,19.1365,19.1512,12600.0
2009-07-28 11:55:00,26.08,26.1,26.05,26.09,12000.0,19.1512,19.1659,19.1292,19.1586,12000.0
2009-07-28 12:00:00,26.09,26.09,26.04,26.04,9000.0,19.1586,19.1586,19.1218,19.1218,9000.0
2009-07-28 12:05:00,26.04,26.07,26.02,26.07,14600.0,19.1218,19.1439,19.1072,19.1439,14600.0
2009-07-28 12:10:00,26.08,26.12,26.08,26.09,13000.0,19.1512,19.1806,19.1512,19.1586,13000.0
2009-07-28 12:15:00,26.1,26.1,26.07,26.07,9000.0,19.1659,19.1659,19.1439,19.1439,9000.0
2009-07-28 12:20:00,26.08,26.1,26.05,26.07,9600.0,19.1512,19.1659,19.1292,19.1439,9600.0
2009-07-28 12:25:00,26.08,26.09,26.06,26.06,4400.0,19.1512,19.1586,19.1365,19.1365,4400.0
2009-07-28 12:30:00,26.07,26.07,26.05,26.06,3000.0,19.1439,19.1439,19.1292,19.1365,3000.0
2009-07-28 12:35:00,26.08,26.12,26.08,26.12,8000.0,19.1512,19.1806,19.1512,19.1806,8000.0
2009-07-28 12:40:00,26.11,26.11,26.08,26.09,9200.0,19.1732,19.1732,19.1512,19.1586,9200.0
2009-07-28 12:45:00,26.08,26.08,26.04,26.07,14000.0,19.1512,19.1512,19.1218,19.1439,14000.0
2009-07-28 12:50:00,26.06,26.09,26.05,26.09,12600.0,19.1365,19.1586,19.1292,19.1586,12600.0
2009-07-28 12:55:00,26.09,26.09,26.05,26.08,10600.0,19.1586,19.1586,19.1292,19.1512,10600.0
2009-07-28 13:00:00,26.09,26.09,26.05,26.05,12400.0,19.1586,19.1586,19.1292,19.1292,12400.0
2009-07-28 13:05:00,26.04,26.09,26.02,26.08,12800.0,19.1218,19.1586,19.1072,19.1512,12800.0
2009-07-28 13:10:00,26.09,26.19,26.08,26.17,19400.0,19.1586,19.232,19.1512,19.2173,19400.0
2009-07-28 13:15:00,26.18,26.18,26.13,26.13,10000.0,19.2247,19.2247,19.1879,19.1879,10000.0
2009-07-28 13:20:00,26.13,26.16,26.12,26.16,9200.0,19.1879,19.21,19.1806,19.21,9200.0
2009-07-28 13:25:00,26.16,26.18,26.16,26.16,8200.0,19.21,19.2247,19.21,19.21,8200.0
2009-07-28 13:30:00,26.17,26.19,26.12,26.12,20000.0,19.2173,19.232,19.1806,19.1806,20000.0
2009-07-28 13:35:00,26.13,26.14,26.1,26.11,14000.0,19.1879,19.1953,19.1659,19.1732,14000.0
2009-07-28 13:40:00,26.11,26.12,26.09,26.11,7800.0,19.1732,19.1806,19.1586,19.1732,7800.0
2009-07-28 13:45:00,26.09,26.13,26.08,26.13,14800.0,19.1586,19.1879,19.1512,19.1879,14800.0
2009-07-28 13:50:00,26.13,26.18,26.1,26.16,15000.0,19.1879,19.2247,19.1659,19.21,15000.0
2009-07-28 13:55:00,26.17,26.23,26.17,26.19,15200.0,19.2173,19.2614,19.2173,19.232,15200.0
2009-07-28 14:00:00,26.19,26.22,26.16,26.22,11800.0,19.232,19.254,19.21,19.254,11800.0
2009-07-28 14:05:00,26.22,26.28,26.2,26.28,13200.0,19.254,19.2981,19.2393,19.2981,13200.0
2009-07-28 14:10:00,26.28,26.29,26.24,26.24,10400.0,19.2981,19.3054,19.2687,19.2687,10400.0
2009-07-28 14:15:00,26.24,26.29,26.24,26.26,11400.0,19.2687,19.3054,19.2687,19.2834,11400.0
2009-07-28 14:20:00,26.26,26.3,26.24,26.25,15400.0,19.2834,19.3128,19.2687,19.2761,15400.0
2009-07-28 14:25:00,26.27,26.27,26.23,26.24,10200.0,19.2907,19.2907,19.2614,19.2687,10200.0
2009-07-28 14:30:00,26.25,26.37,26.25,26.34,20800.0,19.2761,19.3642,19.2761,19.3421,20800.0
2009-07-28 14:35:00,26.35,26.35,26.27,26.28,16800.0,19.3495,19.3495,19.2907,19.2981,16800.0
2009-07-28 14:40:00,26.29,26.33,26.25,26.26,21200.0,19.3054,19.3348,19.2761,19.2834,21200.0
2009-07-28 14:45:00,26.25,26.25,26.22,26.23,9600.0,19.2761,19.2761,19.254,19.2614,9600.0
2009-07-28 14:50:00,26.23,26.24,26.15,26.15,17400.0,19.2614,19.2687,19.2026,19.2026,17400.0
2009-07-28 14:55:00,26.15,26.18,26.14,26.17,16400.0,19.2026,19.2247,19.1953,19.2173,16400.0
2009-07-28 15:00:00,26.17,26.21,26.14,26.21,18000.0,19.2173,19.2467,19.1953,19.2467,18000.0
2009-07-28 15:05:00,26.21,26.24,26.16,26.17,23800.0,19.2467,19.2687,19.21,19.2173,23800.0
2009-07-28 15:10:00,26.16,26.2,26.15,26.2,33200.0,19.21,19.2393,19.2026,19.2393,33200.0
2009-07-28 15:15:00,26.2,26.21,26.12,26.13,34800.0,19.2393,19.2467,19.1806,19.1879,34800.0
2009-07-28 15:20:00,26.13,26.16,26.1,26.13,47000.0,19.1879,19.21,19.1659,19.1879,47000.0
2009-07-28 15:25:00,26.13,26.18,26.12,26.18,33400.0,19.1879,19.2247,19.1806,19.2247,33400.0
2009-07-28 15:30:00,26.18,26.22,26.16,26.22,31800.0,19.2247,19.254,19.21,19.254,31800.0
2009-07-28 15:35:00,26.21,26.23,26.15,26.15,29400.0,19.2467,19.2614,19.2026,19.2026,29400.0
2009-07-28 15:40:00,26.15,26.25,26.15,26.25,32200.0,19.2026,19.2761,19.2026,19.2761,32200.0
2009-07-28 15:45:00,26.25,26.3,26.25,26.25,36400.0,19.2761,19.3128,19.2761,19.2761,36400.0
2009-07-28 15:50:00,26.26,26.28,26.23,26.24,45000.0,19.2834,19.2981,19.2614,19.2687,45000.0
2009-07-28 15:55:00,26.23,26.29,26.23,26.27,70000.0,19.2614,19.3054,19.2614,19.2907,70000.0
2009-07-29 09:30:00,26.0,26.08,25.79,25.92,48600.0,19.0925,19.1512,18.9383,19.0337,48600.0
2009-07-29 09:35:00,25.93,25.97,25.81,25.93,46000.0,19.0411,19.0704,18.953,19.0411,46000.0
2009-07-29 09:40:00,25.9,25.92,25.82,25.86,23000.0,19.019,19.0337,18.9603,18.9897,23000.0
2009-07-29 09:45:00,25.88,26.01,25.86,25.93,39000.0,19.0044,19.0998,18.9897,19.0411,39000.0
2009-07-29 09:50:00,25.93,25.98,25.9,25.93,23600.0,19.0411,19.0778,19.019,19.0411,23600.0
2009-07-29 09:55:00,25.93,26.07,25.92,26.06,18000.0,19.0411,19.1439,19.0337,19.1365,18000.0
2009-07-29 10:00:00,26.07,26.13,26.0,26.13,76400.0,19.1439,19.1879,19.0925,19.1879,76400.0
2009-07-29 10:05:00,26.14,26.24,26.14,26.21,54600.0,19.1953,19.2687,19.1953,19.2467,54600.0
2009-07-29 10:10:00,26.21,26.25,26.15,26.2,51000.0,19.2467,19.2761,19.2026,19.2393,51000.0
2009-07-29 10:15:00,26.2,26.21,26.1,26.1,49200.0,19.2393,19.2467,19.1659,19.1659,49200.0
2009-07-29 10:20:00,26.1,26.11,26.06,26.06,18400.0,19.1659,19.1732,19.1365,19.1365,18400.0
2009-07-29 10:25:00,26.06,26.17,26.05,26.11,44400.0,19.1365,19.2173,19.1292,19.1732,44400.0
2009-07-29 10:30:00,26.1,26.1,25.97,25.99,24000.0,19.1659,19.1659,19.0704,19.0851,24000.0
2009-07-29 10:35:00,26.0,26.0,25.93,25.96,23400.0,19.0925,19.0925,19.0411,19.0631,23400.0
2009-07-29 10:40:00,25.95,26.05,25.95,25.97,17800.0,19.0558,19.1292,19.0558,19.0704,17800.0
2009-07-29 10:45:00,25.96,26.04,25.95,26.0,19200.0,19.0631,19.1218,19.0558,19.0925,19200.0
2009-07-29 10:50:00,26.0,26.04,25.97,26.0,20200.0,19.0925,19.1218,19.0704,19.0925,20200.0
2009-07-29 10:55:00,26.0,26.0,25.93,25.93,24400.0,19.0925,19.0925,19.0411,19.0411,24400.0
2009-07-29 11:00:00,25.94,25.96,25.91,25.92,32000.0,19.0484,19.0631,19.0264,19.0337,32000.0
2009-07-29 11:05:00,25.92,25.99,25.92,25.98,23000.0,19.0337,19.0851,19.0337,19.0778,23000.0
2009-07-29 11:10:00,25.99,26.02,25.95,25.95,17000.0,19.0851,19.1072,19.0558,19.0558,17000.0
2009-07-29 11:15:00,25.95,25.97,25.9,25.91,33000.0,19.0558,19.0704,19.019,19.0264,33000.0
2009-07-29 11:20:00,25.9,25.9,25.83,25.83,23600.0,19.019,19.019,18.9676,18.9676,23600.0
2009-07-29 11:25:00,25.82,25.85,25.81,25.83,17200.0,18.9603,18.9823,18.953,18.9676,17200.0
2009-07-29 11:30:00,25.83,25.86,25.82,25.86,16000.0,18.9676,18.9897,18.9603,18.9897,16000.0
2009-07-29 11:35:00,25.86,25.86,25.84,25.84,22800.0,18.9897,18.9897,18.975,18.975,22800.0
2009-07-29 11:40:00,25.84,25.84,25.75,25.81,42800.0,18.975,18.975,18.9089,18.953,42800.0
2009-07-29 11:45:00,25.81,25.88,25.81,25.86,12400.0,18.953,19.0044,18.953,18.9897,12400.0
2009-07-29 11:50:00,25.86,25.89,25.86,25.87,12800.0,18.9897,19.0117,18.9897,18.997,12800.0
2009-07-29 11:55:00,25.86,25.91,25.86,25.9,22000.0,18.9897,19.0264,18.9897,19.019,22000.0
2009-07-29 12:00:00,25.9,25.95,25.9,25.95,30400.0,19.019,19.0558,19.019,19.0558,30400.0
2009-07-29 12:05:00,25.95,25.95,25.9,25.91,22600.0,19.0558,19.0558,19.019,19.0264,22600.0
2009-07-29 12:10:00,25.92,25.92,25.89,25.89,8200.0,19.0337,19.0337,19.0117,19.0117,8200.0
2009-07-29 12:15:00,25.89,25.9,25.87,25.9,20200.0,19.0117,19.019,18.997,19.019,20200.0
2009-07-29 12:20:00,25.9,25.91,25.87,25.89,13400.0,19.019,19.0264,18.997,19.0117,13400.0
2009-07-29 12:25:00,25.9,25.92,25.9,25.91,9800.0,19.019,19.0337,19.019,19.0264,9800.0
2009-07-29 12:30:00,25.91,25.91,25.89,25.9,19000.0,19.0264,19.0264,19.0117,19.019,19000.0
2009-07-29 12:35:00,25.89,25.93,25.89,25.92,13800.0,19.0117,19.0411,19.0117,19.0337,13800.0
2009-07-29 12:40:00,25.93,25.93,25.85,25.85,24000.0,19.0411,19.0411,18.9823,18.9823,24000.0
2009-07-29 12:45:00,25.86,25.88,25.84,25.86,18600.0,18.9897,19.0044,18.975,18.9897,18600.0
2009-07-29 12:50:00,25.86,25.87,25.82,25.83,17200.0,18.9897,18.997,18.9603,18.9676,17200.0
2009-07-29 12:55:00,25.82,25.83,25.79,25.79,19200.0,18.9603,18.9676,18.9383,18.9383,19200.0
2009-07-29 13:00:00,25.78,25.81,25.72,25.74,25400.0,18.9309,18.953,18.8869,18.9015,25400.0
2009-07-29 13:05:00,25.75,25.79,25.74,25.75,126800.0,18.9089,18.9383,18.9015,18.9089,126800.0
2009-07-29 13:10:00,25.74,25.77,25.7,25.74,91800.0,18.9015,18.9236,18.8722,18.9015,91800.0
2009-07-29 13:15:00,25.74,25.77,25.71,25.77,48200.0,18.9015,18.9236,18.8795,18.9236,48200.0
2009-07-29 13:20:00,25.78,25.78,25.74,25.75,13200.0,18.9309,18.9309,18.9015,18.9089,13200.0
2009-07-29 13:25:00,25.73,25.75,25.68,25.73,12600.0,18.8942,18.9089,18.8575,18.8942,12600.0
2009-07-29 13:30:00,25.73,25.73,25.66,25.68,24400.0,18.8942,18.8942,18.8428,18.8575,24400.0
2009-07-29 13:35:00,25.68,25.71,25.66,25.69,18800.0,18.8575,18.8795,18.8428,18.8648,18800.0
2009-07-29 13:40:00,25.68,25.75,25.68,25.74,12000.0,18.8575,18.9089,18.8575,18.9015,12000.0
2009-07-29 13:45:00,25.73,25.77,25.71,25.75,66000.0,18.8942,18.9236,18.8795,18.9089,66000.0
2009-07-29 13:50:00,25.76,25.79,25.73,25.77,6000.0,18.9162,18.9383,18.8942,18.9236,6000.0
2009-07-29 13:55:00,25.76,25.78,25.74,25.77,22400.0,18.9162,18.9309,18.9015,18.9236,22400.0
2009-07-29 14:00:00,25.77,25.79,25.71,25.74,55800.0,18.9236,18.9383,18.8795,18.9015,55800.0
2009-07-29 14:05:00,25.74,25.74,25.71,25.74,14800.0,18.9015,18.9015,18.8795,18.9015,14800.0
2009-07-29 14:10:00,25.75,25.77,25.71,25.76,53200.0,18.9089,18.9236,18.8795,18.9162,53200.0
2009-07-29 14:15:00,25.75,25.8,25.73,25.75,28800.0,18.9089,18.9456,18.8942,18.9089,28800.0
2009-07-29 14:20:00,25.74,25.75,25.72,25.75,34000.0,18.9015,18.9089,18.8869,18.9089,34000.0
2009-07-29 14:25:00,25.75,25.8,25.73,25.78,85400.0,18.9089,18.9456,18.8942,18.9309,85400.0
2009-07-29 14:30:00,25.79,25.79,25.74,25.77,33000.0,18.9383,18.9383,18.9015,18.9236,33000.0
2009-07-29 14:35:00,25.77,25.79,25.74,25.77,20600.0,18.9236,18.9383,18.9015,18.9236,20600.0
2009-07-29 14:40:00,25.77,25.78,25.71,25.71,29800.0,18.9236,18.9309,18.8795,18.8795,29800.0
2009-07-29 14:45:00,25.71,25.75,25.7,25.71,94600.0,18.8795,18.9089,18.8722,18.8795,94600.0
2009-07-29 14:50:00,25.71,25.72,25.68,25.72,24000.0,18.8795,18.8869,18.8575,18.8869,24000.0
2009-07-29 14:55:00,25.7,25.7,25.65,25.65,25000.0,18.8722,18.8722,18.8355,18.8355,25000.0
2009-07-29 15:00:00,25.66,25.75,25.66,25.75,29800.0,18.8428,18.9089,18.8428,18.9089,29800.0
2009-07-29 15:05:00,25.75,25.75,25.73,25.73,25800.0,18.9089,18.9089,18.8942,18.8942,25800.0
2009-07-29 15:10:00,25.71,25.79,25.71,25.78,28200.0,18.8795,18.9383,18.8795,18.9309,28200.0
2009-07-29 15:15:00,25.79,25.8,25.75,25.8,25200.0,18.9383,18.9456,18.9089,18.9456,25200.0
2009-07-29 15:20:00,25.79,25.85,25.79,25.81,43200.0,18.9383,18.9823,18.9383,18.953,43200.0
2009-07-29 15:25:00,25.81,25.82,25.77,25.81,36200.0,18.953,18.9603,18.9236,18.953,36200.0
2009-07-29 15:30:00,25.81,25.84,25.8,25.83,35000.0,18.953,18.975,18.9456,18.9676,35000.0
2009-07-29 15:35:00,25.84,25.93,25.81,25.93,61600.0,18.975,19.0411,18.953,19.0411,61600.0
2009-07-29 15:40:00,25.93,25.96,25.91,25.95,99600.0,19.0411,19.0631,19.0264,19.0558,99600.0
2009-07-29 15:45:00,25.94,26.02,25.93,26.0,69200.0,19.0484,19.1072,19.0411,19.0925,69200.0
2009-07-29 15:50:00,26.0,26.0,25.95,25.97,86200.0,19.0925,19.0925,19.0558,19.0704,86200.0
2009-07-29 15:55:00,25.97,25.97,25.94,25.95,133800.0,19.0704,19.0704,19.0484,19.0558,133800.0
2009-07-30 09:30:00,26.22,26.54,26.17,26.49,12000.0,19.254,19.489,19.2173,19.4523,12000.0
2009-07-30 09:35:00,26.49,26.56,26.33,26.53,90000.0,19.4523,19.5037,19.3348,19.4817,90000.0
2009-07-30 09:40:00,26.53,26.63,26.44,26.48,79800.0,19.4817,19.5551,19.4156,19.4449,79800.0
2009-07-30 09:45:00,26.48,26.6,26.46,26.59,62400.0,19.4449,19.5331,19.4303,19.5257,62400.0
2009-07-30 09:50:00,26.58,26.75,26.58,26.73,81400.0,19.5184,19.6432,19.5184,19.6285,81400.0
2009-07-30 09:55:00,26.74,26.96,26.74,26.91,107800.0,19.6359,19.7974,19.6359,19.7607,107800.0
2009-07-30 10:00:00,26.92,26.98,26.92,26.95,74400.0,19.7681,19.8121,19.7681,19.7901,74400.0
2009-07-30 10:05:00,26.95,27.03,26.91,26.95,83400.0,19.7901,19.8488,19.7607,19.7901,83400.0
2009-07-30 10:10:00,26.95,26.95,26.89,26.9,158000.0,19.7901,19.7901,19.746,19.7534,158000.0
2009-07-30 10:15:00,26.91,26.95,26.91,26.93,43000.0,19.7607,19.7901,19.7607,19.7754,43000.0
2009-07-30 10:20:00,26.93,26.95,26.9,26.94,49000.0,19.7754,19.7901,19.7534,19.7827,49000.0
2009-07-30 10:25:00,26.95,27.0,26.95,26.99,48000.0,19.7901,19.8268,19.7901,19.8195,48000.0
2009-07-30 10:30:00,26.98,27.09,26.98,27.07,63600.0,19.8121,19.8929,19.8121,19.8782,63600.0
2009-07-30 10:35:00,27.07,27.13,27.06,27.13,53400.0,19.8782,19.9223,19.8709,19.9223,53400.0
2009-07-30 10:40:00,27.13,27.19,27.13,27.17,68000.0,19.9223,19.9663,19.9223,19.9516,68000.0
2009-07-30 10:45:00,27.16,27.28,27.16,27.27,65000.0,19.9443,20.0324,19.9443,20.0251,65000.0
2009-07-30 10:50:00,27.27,27.29,27.24,27.25,97600.0,20.0251,20.0398,20.003,20.0104,97600.0
2009-07-30 10:55:00,27.25,27.27,27.21,27.25,162000.0,20.0104,20.0251,19.981,20.0104,162000.0
2009-07-30 11:00:00,27.25,27.29,27.22,27.22,47200.0,20.0104,20.0398,19.9884,19.9884,47200.0
2009-07-30 11:05:00,27.22,27.29,27.15,27.15,65600.0,19.9884,20.0398,19.9369,19.9369,65600.0
2009-07-30 11:10:00,27.15,27.25,27.15,27.25,56000.0,19.9369,20.0104,19.9369,20.0104,56000.0
2009-07-30 11:15:00,27.25,27.3,27.24,27.28,43800.0,20.0104,20.0471,20.003,20.0324,43800.0
2009-07-30 11:20:00,27.28,27.28,27.18,27.2,33800.0,20.0324,20.0324,19.959,19.9737,33800.0
2009-07-30 11:25:00,27.21,27.23,27.16,27.16,29600.0,19.981,19.9957,19.9443,19.9443,29600.0
2009-07-30 11:30:00,27.16,27.19,27.09,27.11,48600.0,19.9443,19.9663,19.8929,19.9076,48600.0
2009-07-30 11:35:00,27.11,27.15,27.1,27.14,111400.0,19.9076,19.9369,19.9002,19.9296,111400.0
2009-07-30 11:40:00,27.12,27.14,27.1,27.11,38400.0,19.9149,19.9296,19.9002,19.9076,38400.0
2009-07-30 11:45:00,27.11,27.18,27.1,27.18,35400.0,19.9076,19.959,19.9002,19.959,35400.0
2009-07-30 11:50:00,27.18,27.18,27.1,27.11,69200.0,19.959,19.959,19.9002,19.9076,69200.0
2009-07-30 11:55:00,27.11,27.16,27.09,27.13,62400.0,19.9076,19.9443,19.8929,19.9223,62400.0
2009-07-30 12:00:00,27.13,27.18,27.09,27.1,74400.0,19.9223,19.959,19.8929,19.9002,74400.0
2009-07-30 12:05:00,27.1,27.11,27.06,27.08,57000.0,19.9002,19.9076,19.8709,19.8855,57000.0
2009-07-30 12:10:00,27.07,27.09,27.05,27.08,26600.0,19.8782,19.8929,19.8635,19.8855,26600.0
2009-07-30 12:15:00,27.09,27.12,27.09,27.11,27400.0,19.8929,19.9149,19.8929,19.9076,27400.0
2009-07-30 12:20:00,27.12,27.12,27.09,27.1,28800.0,19.9149,19.9149,19.8929,19.9002,28800.0
2009-07-30 12:25:00,27.1,27.1,27.07,27.09,17400.0,19.9002,19.9002,19.8782,19.8929,17400.0
2009-07-30 12:30:00,27.09,27.12,27.09,27.12,42000.0,19.8929,19.9149,19.8929,19.9149,42000.0
2009-07-30 12:35:00,27.12,27.12,27.1,27.11,16000.0,19.9149,19.9149,19.9002,19.9076,16000.0
2009-07-30 12:40:00,27.11,27.13,27.11,27.11,31400.0,19.9076,19.9223,19.9076,19.9076,31400.0
2009-07-30 12:45:00,27.11,27.13,27.1,27.11,40800.0,19.9076,19.9223,19.9002,19.9076,40800.0
2009-07-30 12:50:00,27.11,27.13,27.11,27.11,74400.0,19.9076,19.9223,19.9076,19.9076,74400.0
2009-07-30 12:55:00,27.11,27.13,27.11,27.12,14200.0,19.9076,19.9223,19.9076,19.9149,14200.0
2009-07-30 13:00:00,27.11,27.22,27.11,27.18,58800.0,19.9076,19.9884,19.9076,19.959,58800.0
2009-07-30 13:05:00,27.16,27.21,27.11,27.2,35400.0,19.9443,19.981,19.9076,19.9737,35400.0
2009-07-30 13:10:00,27.19,27.21,27.18,27.2,26800.0,19.9663,19.981,19.959,19.9737,26800.0
2009-07-30 13:15:00,27.19,27.22,27.18,27.22,27800.0,19.9663,19.9884,19.959,19.9884,27800.0
2009-07-30 13:20:00,27.21,27.25,27.21,27.24,22400.0,19.981,20.0104,19.981,20.003,22400.0
2009-07-30 13:25:00,27.25,27.25,27.22,27.24,17200.0,20.0104,20.0104,19.9884,20.003,17200.0
2009-07-30 13:30:00,27.24,27.27,27.23,27.27,32000.0,20.003,20.0251,19.9957,20.0251,32000.0
2009-07-30 13:35:00,27.25,27.28,27.23,27.25,33800.0,20.0104,20.0324,19.9957,20.0104,33800.0
2009-07-30 13:40:00,27.23,27.28,27.21,27.25,35800.0,19.9957,20.0324,19.981,20.0104,35800.0
2009-07-30 13:45:00,27.27,27.3,27.24,27.27,25600.0,20.0251,20.0471,20.003,20.0251,25600.0
2009-07-30 13:50:00,27.28,27.3,27.27,27.29,46600.0,20.0324,20.0471,20.0251,20.0398,46600.0
2009-07-30 13:55:00,27.28,27.29,27.22,27.24,27400.0,20.0324,20.0398,19.9884,20.003,27400.0
2009-07-30 14:00:00,27.23,27.25,27.23,27.25,32600.0,19.9957,20.0104,19.9957,20.0104,32600.0
2009-07-30 14:05:00,27.25,27.25,27.21,27.23,37600.0,20.0104,20.0104,19.981,19.9957,37600.0
2009-07-30 14:10:00,27.22,27.25,27.2,27.22,32600.0,19.9884,20.0104,19.9737,19.9884,32600.0
2009-07-30 14:15:00,27.22,27.25,27.22,27.24,24800.0,19.9884,20.0104,19.9884,20.003,24800.0
2009-07-30 14:20:00,27.23,27.25,27.22,27.25,22400.0,19.9957,20.0104,19.9884,20.0104,22400.0
2009-07-30 14:25:00,27.25,27.27,27.25,27.25,45000.0,20.0104,20.0251,20.0104,20.0104,45000.0
2009-07-30 14:30:00,27.25,27.3,27.25,27.29,94800.0,20.0104,20.0471,20.0104,20.0398,94800.0
2009-07-30 14:35:00,27.29,27.3,27.25,27.26,82200.0,20.0398,20.0471,20.0104,20.0177,82200.0
2009-07-30 14:40:00,27.27,27.32,27.25,27.28,63600.0,20.0251,20.0618,20.0104,20.0324,63600.0
2009-07-30 14:45:00,27.29,27.3,27.25,27.25,37000.0,20.0398,20.0471,20.0104,20.0104,37000.0
2009-07-30 14:50:00,27.25,27.27,27.23,27.25,38200.0,20.0104,20.0251,19.9957,20.0104,38200.0
2009-07-30 14:55:00,27.27,27.29,27.25,27.27,27000.0,20.0251,20.0398,20.0104,20.0251,27000.0
2009-07-30 15:00:00,27.26,27.36,27.25,27.35,37600.0,20.0177,20.0912,20.0104,20.0838,37600.0
2009-07-30 15:05:00,27.35,27.36,27.3,27.34,79400.0,20.0838,20.0912,20.0471,20.0765,79400.0
2009-07-30 15:10:00,27.34,27.36,27.33,27.35,34600.0,20.0765,20.0912,20.0691,20.0838,34600.0
2009-07-30 15:15:00,27.36,27.37,27.35,27.36,46600.0,20.0912,20.0985,20.0838,20.0912,46600.0
2009-07-30 15:20:00,27.36,27.42,27.36,27.39,54800.0,20.0912,20.1352,20.0912,20.1132,54800.0
2009-07-30 15:25:00,27.4,27.43,27.39,27.42,60400.0,20.1205,20.1426,20.1132,20.1352,60400.0
2009-07-30 15:30:00,27.42,27.42,27.36,27.36,54600.0,20.1352,20.1352,20.0912,20.0912,54600.0
2009-07-30 15:35:00,27.36,27.36,27.2,27.24,128000.0,20.0912,20.0912,19.9737,20.003,128000.0
2009-07-30 15:40:00,27.24,27.25,27.1,27.14,148200.0,20.003,20.0104,19.9002,19.9296,148200.0
2009-07-30 15:45:00,27.14,27.23,27.13,27.21,157200.0,19.9296,19.9957,19.9223,19.981,157200.0
2009-07-30 15:50:00,27.21,27.26,27.18,27.18,120200.0,19.981,20.0177,19.959,19.959,120200.0
2009-07-30 15:55:00,27.18,27.23,27.16,27.19,209400.0,19.959,19.9957,19.9443,19.9663,209400.0
2009-07-31 09:30:00,27.1,27.4,27.1,27.39,52200.0,19.9002,20.1205,19.9002,20.1132,52200.0
2009-07-31 09:35:00,27.36,27.45,27.35,27.36,44000.0,20.0912,20.1572,20.0838,20.0912,44000.0
2009-07-31 09:40:00,27.38,27.46,27.31,27.32,52000.0,20.1058,20.1646,20.0544,20.0618,52000.0
2009-07-31 09:45:00,27.33,27.45,27.29,27.36,53400.0,20.0691,20.1572,20.0398,20.0912,53400.0
2009-07-31 09:50:00,27.36,27.42,27.3,27.38,50800.0,20.0912,20.1352,20.0471,20.1058,50800.0
2009-07-31 09:55:00,27.4,27.45,27.36,27.38,152800.0,20.1205,20.1572,20.0912,20.1058,152800.0
2009-07-31 10:00:00,27.37,27.38,27.16,27.29,80800.0,20.0985,20.1058,19.9443,20.0398,80800.0
2009-07-31 10:05:00,27.3,27.43,27.23,27.42,96600.0,20.0471,20.1426,19.9957,20.1352,96600.0
2009-07-31 10:10:00,27.41,27.48,27.4,27.47,98400.0,20.1279,20.1793,20.1205,20.1719,98400.0
2009-07-31 10:15:00,27.46,27.48,27.42,27.45,43000.0,20.1646,20.1793,20.1352,20.1572,43000.0
2009-07-31 10:20:00,27.45,27.48,27.44,27.47,30400.0,20.1572,20.1793,20.1499,20.1719,30400.0
2009-07-31 10:25:00,27.48,27.48,27.43,27.44,27000.0,20.1793,20.1793,20.1426,20.1499,27000.0
2009-07-31 10:30:00,27.44,27.48,27.44,27.48,30800.0,20.1499,20.1793,20.1499,20.1793,30800.0
2009-07-31 10:35:00,27.47,27.48,27.43,27.46,27200.0,20.1719,20.1793,20.1426,20.1646,27200.0
2009-07-31 10:40:00,27.46,27.48,27.42,27.48,28600.0,20.1646,20.1793,20.1352,20.1793,28600.0
2009-07-31 10:45:00,27.48,27.5,27.4,27.4,42400.0,20.1793,20.194,20.1205,20.1205,42400.0
2009-07-31 10:50:00,27.4,27.42,27.38,27.4,19800.0,20.1205,20.1352,20.1058,20.1205,19800.0
2009-07-31 10:55:00,27.39,27.45,27.39,27.42,54000.0,20.1132,20.1572,20.1132,20.1352,54000.0
2009-07-31 11:00:00,27.41,27.47,27.41,27.47,87800.0,20.1279,20.1719,20.1279,20.1719,87800.0
2009-07-31 11:05:00,27.46,27.48,27.45,27.46,52800.0,20.1646,20.1793,20.1572,20.1646,52800.0
2009-07-31 11:10:00,27.47,27.48,27.43,27.46,22200.0,20.1719,20.1793,20.1426,20.1646,22200.0
2009-07-31 11:15:00,27.45,27.47,27.38,27.39,21800.0,20.1572,20.1719,20.1058,20.1132,21800.0
2009-07-31 11:20:00,27.39,27.44,27.38,27.38,61200.0,20.1132,20.1499,20.1058,20.1058,61200.0
2009-07-31 11:25:00,27.39,27.43,27.39,27.39,9600.0,20.1132,20.1426,20.1132,20.1132,9600.0
2009-07-31 11:30:00,27.39,27.39,27.35,27.38,19600.0,20.1132,20.1132,20.0838,20.1058,19600.0
2009-07-31 11:35:00,27.4,27.44,27.39,27.42,70600.0,20.1205,20.1499,20.1132,20.1352,70600.0
2009-07-31 11:40:00,27.42,27.46,27.41,27.45,7400.0,20.1352,20.1646,20.1279,20.1572,7400.0
2009-07-31 11:45:00,27.45,27.45,27.4,27.42,10200.0,20.1572,20.1572,20.1205,20.1352,10200.0
2009-07-31 11:50:00,27.41,27.45,27.41,27.43,12800.0,20.1279,20.1572,20.1279,20.1426,12800.0
2009-07-31 11:55:00,27.44,27.44,27.39,27.43,16200.0,20.1499,20.1499,20.1132,20.1426,16200.0
2009-07-31 12:00:00,27.43,27.43,27.4,27.42,22800.0,20.1426,20.1426,20.1205,20.1352,22800.0
2009-07-31 12:05:00,27.4,27.4,27.36,27.38,25400.0,20.1205,20.1205,20.0912,20.1058,25400.0
2009-07-31 12:10:00,27.39,27.4,27.35,27.36,77200.0,20.1132,20.1205,20.0838,20.0912,77200.0
2009-07-31 12:15:00,27.36,27.38,27.32,27.36,73600.0,20.0912,20.1058,20.0618,20.0912,73600.0
2009-07-31 12:20:00,27.36,27.44,27.36,27.42,16000.0,20.0912,20.1499,20.0912,20.1352,16000.0
2009-07-31 12:25:00,27.42,27.46,27.41,27.44,85600.0,20.1352,20.1646,20.1279,20.1499,85600.0
2009-07-31 12:30:00,27.44,27.45,27.39,27.39,8000.0,20.1499,20.1572,20.1132,20.1132,8000.0
2009-07-31 12:35:00,27.39,27.4,27.38,27.38,27200.0,20.1132,20.1205,20.1058,20.1058,27200.0
2009-07-31 12:40:00,27.38,27.42,27.37,27.37,104200.0,20.1058,20.1352,20.0985,20.0985,104200.0
2009-07-31 12:45:00,27.38,27.39,27.37,27.39,4600.0,20.1058,20.1132,20.0985,20.1132,4600.0
2009-07-31 12:50:00,27.38,27.4,27.35,27.4,12400.0,20.1058,20.1205,20.0838,20.1205,12400.0
2009-07-31 12:55:00,27.41,27.43,27.39,27.39,19200.0,20.1279,20.1426,20.1132,20.1132,19200.0
2009-07-31 13:00:00,27.39,27.41,27.37,27.38,50200.0,20.1132,20.1279,20.0985,20.1058,50200.0
2009-07-31 13:05:00,27.39,27.42,27.39,27.41,44800.0,20.1132,20.1352,20.1132,20.1279,44800.0
2009-07-31 13:10:00,27.41,27.44,27.4,27.41,10200.0,20.1279,20.1499,20.1205,20.1279,10200.0
2009-07-31 13:15:00,27.41,27.44,27.41,27.42,11600.0,20.1279,20.1499,20.1279,20.1352,11600.0
2009-07-31 13:20:00,27.41,27.45,27.41,27.44,12000.0,20.1279,20.1572,20.1279,20.1499,12000.0
2009-07-31 13:25:00,27.44,27.47,27.43,27.47,18600.0,20.1499,20.1719,20.1426,20.1719,18600.0
2009-07-31 13:30:00,27.47,27.5,27.47,27.49,33400.0,20.1719,20.194,20.1719,20.1866,33400.0
2009-07-31 13:35:00,27.49,27.5,27.47,27.49,22200.0,20.1866,20.194,20.1719,20.1866,22200.0
2009-07-31 13:40:00,27.49,27.5,27.48,27.5,26800.0,20.1866,20.194,20.1793,20.194,26800.0
2009-07-31 13:45:00,27.5,27.57,27.49,27.56,32200.0,20.194,20.2454,20.1866,20.238,32200.0
2009-07-31 13:50:00,27.56,27.56,27.54,27.56,31600.0,20.238,20.238,20.2233,20.238,31600.0
2009-07-31 13:55:00,27.56,27.66,27.55,27.66,123200.0,20.238,20.3115,20.2307,20.3115,123200.0
2009-07-31 14:00:00,27.66,27.72,27.66,27.72,86200.0,20.3115,20.3555,20.3115,20.3555,86200.0
2009-07-31 14:05:00,27.72,27.74,27.68,27.7,53200.0,20.3555,20.3702,20.3261,20.3408,53200.0
2009-07-31 14:10:00,27.7,27.77,27.7,27.75,32800.0,20.3408,20.3922,20.3408,20.3775,32800.0
2009-07-31 14:15:00,27.75,27.78,27.75,27.77,22400.0,20.3775,20.3996,20.3775,20.3922,22400.0
2009-07-31 14:20:00,27.78,27.81,27.73,27.75,29000.0,20.3996,20.4216,20.3629,20.3775,29000.0
2009-07-31 14:25:00,27.74,27.78,27.74,27.77,19400.0,20.3702,20.3996,20.3702,20.3922,19400.0
2009-07-31 14:30:00,27.77,27.78,27.7,27.7,33000.0,20.3922,20.3996,20.3408,20.3408,33000.0
2009-07-31 14:35:00,27.7,27.71,27.64,27.64,26400.0,20.3408,20.3482,20.2968,20.2968,26400.0
2009-07-31 14:40:00,27.66,27.7,27.61,27.62,34600.0,20.3115,20.3408,20.2747,20.2821,34600.0
2009-07-31 14:45:00,27.62,27.64,27.6,27.62,26600.0,20.2821,20.2968,20.2674,20.2821,26600.0
2009-07-31 14:50:00,27.64,27.64,27.61,27.61,22600.0,20.2968,20.2968,20.2747,20.2747,22600.0
2009-07-31 14:55:00,27.6,27.65,27.58,27.64,24600.0,20.2674,20.3041,20.2527,20.2968,24600.0
2009-07-31 15:00:00,27.63,27.65,27.61,27.63,28200.0,20.2894,20.3041,20.2747,20.2894,28200.0
2009-07-31 15:05:00,27.63,27.68,27.62,27.68,27200.0,20.2894,20.3261,20.2821,20.3261,27200.0
2009-07-31 15:10:00,27.67,27.68,27.65,27.68,24000.0,20.3188,20.3261,20.3041,20.3261,24000.0
2009-07-31 15:15:00,27.68,27.72,27.67,27.72,38600.0,20.3261,20.3555,20.3188,20.3555,38600.0
2009-07-31 15:20:00,27.72,27.77,27.71,27.75,39400.0,20.3555,20.3922,20.3482,20.3775,39400.0
2009-07-31 15:25:00,27.75,27.8,27.73,27.74,37200.0,20.3775,20.4143,20.3629,20.3702,37200.0
2009-07-31 15:30:00,27.74,27.74,27.67,27.68,57600.0,20.3702,20.3702,20.3188,20.3261,57600.0
2009-07-31 15:35:00,27.68,27.68,27.59,27.6,45400.0,20.3261,20.3261,20.2601,20.2674,45400.0
2009-07-31 15:40:00,27.6,27.6,27.5,27.52,87200.0,20.2674,20.2674,20.194,20.2086,87200.0
2009-07-31 15:45:00,27.51,27.53,27.48,27.5,104800.0,20.2013,20.216,20.1793,20.194,104800.0
2009-07-31 15:50:00,27.51,27.51,27.42,27.5,76400.0,20.2013,20.2013,20.1352,20.194,76400.0
2009-07-31 15:55:00,27.5,27.56,27.5,27.51,94800.0,20.194,20.238,20.194,20.2013,94800.0
2009-08-03 09:30:00,27.8,27.84,27.68,27.82,44200.0,20.4143,20.4436,20.3261,20.4289,44200.0
2009-08-03 09:35:00,27.82,27.97,27.78,27.81,27400.0,20.4289,20.5391,20.3996,20.4216,27400.0
2009-08-03 09:40:00,27.8,27.93,27.68,27.9,82800.0,20.4143,20.5097,20.3261,20.4877,82800.0
2009-08-03 09:45:00,27.88,27.95,27.86,27.91,93200.0,20.473,20.5244,20.4583,20.495,93200.0
2009-08-03 09:50:00,27.89,27.92,27.82,27.85,34400.0,20.4803,20.5024,20.4289,20.451,34400.0
2009-08-03 09:55:00,27.86,27.98,27.83,27.94,38600.0,20.4583,20.5464,20.4363,20.5171,38600.0
2009-08-03 10:00:00,27.98,28.14,27.98,28.03,66600.0,20.5464,20.6639,20.5464,20.5832,66600.0
2009-08-03 10:05:00,28.04,28.08,27.86,27.86,52800.0,20.5905,20.6199,20.4583,20.4583,52800.0
2009-08-03 10:10:00,27.87,28.02,27.85,28.0,42800.0,20.4657,20.5758,20.451,20.5611,42800.0
2009-08-03 10:15:00,28.0,28.06,27.97,27.99,27000.0,20.5611,20.6052,20.5391,20.5538,27000.0
2009-08-03 10:20:00,27.99,28.06,27.93,27.95,38400.0,20.5538,20.6052,20.5097,20.5244,38400.0
2009-08-03 10:25:00,27.96,28.03,27.93,28.03,21800.0,20.5318,20.5832,20.5097,20.5832,21800.0
2009-08-03 10:30:00,28.02,28.11,28.02,28.1,28200.0,20.5758,20.6419,20.5758,20.6346,28200.0
2009-08-03 10:35:00,28.1,28.13,28.1,28.11,42000.0,20.6346,20.6566,20.6346,20.6419,42000.0
2009-08-03 10:40:00,28.11,28.11,28.07,28.07,30200.0,20.6419,20.6419,20.6125,20.6125,30200.0
2009-08-03 10:45:00,28.09,28.13,28.07,28.08,29200.0,20.6272,20.6566,20.6125,20.6199,29200.0
2009-08-03 10:50:00,28.08,28.11,28.07,28.08,26600.0,20.6199,20.6419,20.6125,20.6199,26600.0
2009-08-03 10:55:00,28.09,28.1,28.03,28.06,79200.0,20.6272,20.6346,20.5832,20.6052,79200.0
2009-08-03 11:00:00,28.05,28.13,28.04,28.12,32200.0,20.5978,20.6566,20.5905,20.6492,32200.0
2009-08-03 11:05:00,28.11,28.13,28.1,28.12,26000.0,20.6419,20.6566,20.6346,20.6492,26000.0
2009-08-03 11:10:00,28.12,28.12,28.09,28.09,16200.0,20.6492,20.6492,20.6272,20.6272,16200.0
2009-08-03 11:15:00,28.08,28.08,28.03,28.03,19200.0,20.6199,20.6199,20.5832,20.5832,19200.0
2009-08-03 11:20:00,28.03,28.08,28.02,28.08,22400.0,20.5832,20.6199,20.5758,20.6199,22400.0
2009-08-03 11:25:00,28.08,28.08,28.03,28.05,20400.0,20.6199,20.6199,20.5832,20.5978,20400.0
2009-08-03 11:30:00,28.05,28.07,28.03,28.05,12200.0,20.5978,20.6125,20.5832,20.5978,12200.0
2009-08-03 11:35:00,28.04,28.06,28.04,28.06,7200.0,20.5905,20.6052,20.5905,20.6052,7200.0
2009-08-03 11:40:00,28.06,28.11,28.04,28.11,19400.0,20.6052,20.6419,20.5905,20.6419,19400.0
2009-08-03 11:45:00,28.1,28.12,28.08,28.12,17000.0,20.6346,20.6492,20.6199,20.6492,17000.0
2009-08-03 11:50:00,28.12,28.12,28.07,28.07,20200.0,20.6492,20.6492,20.6125,20.6125,20200.0
2009-08-03 11:55:00,28.08,28.1,28.07,28.07,19800.0,20.6199,20.6346,20.6125,20.6125,19800.0
2009-08-03 12:00:00,28.07,28.11,28.06,28.11,32000.0,20.6125,20.6419,20.6052,20.6419,32000.0
2009-08-03 12:05:00,28.11,28.18,28.11,28.18,25000.0,20.6419,20.6933,20.6419,20.6933,25000.0
2009-08-03 12:10:00,28.19,28.2,28.18,28.2,22600.0,20.7006,20.708,20.6933,20.708,22600.0
2009-08-03 12:15:00,28.2,28.2,28.18,28.19,28400.0,20.708,20.708,20.6933,20.7006,28400.0
2009-08-03 12:20:00,28.2,28.2,28.17,28.2,18400.0,20.708,20.708,20.686,20.708,18400.0
2009-08-03 12:25:00,28.19,28.2,28.19,28.2,23000.0,20.7006,20.708,20.7006,20.708,23000.0
2009-08-03 12:30:00,28.2,28.2,28.18,28.18,30400.0,20.708,20.708,20.6933,20.6933,30400.0
2009-08-03 12:35:00,28.19,28.2,28.13,28.17,22600.0,20.7006,20.708,20.6566,20.686,22600.0
2009-08-03 12:40:00,28.18,28.2,28.16,28.2,21200.0,20.6933,20.708,20.6786,20.708,21200.0
2009-08-03 12:45:00,28.2,28.21,28.18,28.2,16800.0,20.708,20.7153,20.6933,20.708,16800.0
2009-08-03 12:50:00,28.19,28.2,28.18,28.19,22000.0,20.7006,20.708,20.6933,20.7006,22000.0
2009-08-03 12:55:00,28.2,28.2,28.18,28.18,16800.0,20.708,20.708,20.6933,20.6933,16800.0
2009-08-03 13:00:00,28.19,28.23,28.19,28.23,16200.0,20.7006,20.73,20.7006,20.73,16200.0
2009-08-03 13:05:00,28.23,28.25,28.22,28.25,18800.0,20.73,20.7447,20.7227,20.7447,18800.0
2009-08-03 13:10:00,28.25,28.27,28.25,28.27,26600.0,20.7447,20.7594,20.7447,20.7594,26600.0
2009-08-03 13:15:00,28.27,28.28,28.24,28.27,19400.0,20.7594,20.7667,20.7374,20.7594,19400.0
2009-08-03 13:20:00,28.27,28.28,28.25,28.27,9600.0,20.7594,20.7667,20.7447,20.7594,9600.0
2009-08-03 13:25:00,28.27,28.28,28.27,28.27,7200.0,20.7594,20.7667,20.7594,20.7594,7200.0
2009-08-03 13:30:00,28.27,28.31,28.27,28.28,12600.0,20.7594,20.7888,20.7594,20.7667,12600.0
2009-08-03 13:35:00,28.29,28.31,28.27,28.3,10600.0,20.7741,20.7888,20.7594,20.7814,10600.0
2009-08-03 13:40:00,28.31,28.33,28.3,28.32,18200.0,20.7888,20.8035,20.7814,20.7961,18200.0
2009-08-03 13:45:00,28.32,28.33,28.3,28.33,10600.0,20.7961,20.8035,20.7814,20.8035,10600.0
2009-08-03 13:50:00,28.33,28.33,28.3,28.31,17000.0,20.8035,20.8035,20.7814,20.7888,17000.0
2009-08-03 13:55:00,28.31,28.35,28.31,28.35,17600.0,20.7888,20.8181,20.7888,20.8181,17600.0
2009-08-03 14:00:00,28.36,28.45,28.36,28.44,47800.0,20.8255,20.8916,20.8255,20.8842,47800.0
2009-08-03 14:05:00,28.45,28.46,28.4,28.43,47000.0,20.8916,20.8989,20.8549,20.8769,47000.0
2009-08-03 14:10:00,28.43,28.45,28.42,28.42,33200.0,20.8769,20.8916,20.8695,20.8695,33200.0
2009-08-03 14:15:00,28.42,28.45,28.42,28.43,23200.0,20.8695,20.8916,20.8695,20.8769,23200.0
2009-08-03 14:20:00,28.43,28.46,28.42,28.43,40400.0,20.8769,20.8989,20.8695,20.8769,40400.0
2009-08-03 14:25:00,28.45,28.46,28.43,28.43,31800.0,20.8916,20.8989,20.8769,20.8769,31800.0
2009-08-03 14:30:00,28.42,28.43,28.32,28.32,52400.0,20.8695,20.8769,20.7961,20.7961,52400.0
2009-08-03 14:35:00,28.32,28.41,28.32,28.41,43200.0,20.7961,20.8622,20.7961,20.8622,43200.0
2009-08-03 14:40:00,28.41,28.45,28.41,28.43,25600.0,20.8622,20.8916,20.8622,20.8769,25600.0
2009-08-03 14:45:00,28.43,28.46,28.43,28.43,39800.0,20.8769,20.8989,20.8769,20.8769,39800.0
2009-08-03 14:50:00,28.43,28.43,28.4,28.43,20800.0,20.8769,20.8769,20.8549,20.8769,20800.0
2009-08-03 14:55:00,28.43,28.43,28.41,28.43,25800.0,20.8769,20.8769,20.8622,20.8769,25800.0
2009-08-03 15:00:00,28.43,28.45,28.42,28.44,35600.0,20.8769,20.8916,20.8695,20.8842,35600.0
2009-08-03 15:05:00,28.45,28.46,28.39,28.43,19000.0,20.8916,20.8989,20.8475,20.8769,19000.0
2009-08-03 15:10:00,28.42,28.45,28.42,28.45,25600.0,20.8695,20.8916,20.8695,20.8916,25600.0
2009-08-03 15:15:00,28.44,28.46,28.43,28.46,30000.0,20.8842,20.8989,20.8769,20.8989,30000.0
2009-08-03 15:20:00,28.45,28.45,28.39,28.43,60800.0,20.8916,20.8916,20.8475,20.8769,60800.0
2009-08-03 15:25:00,28.42,28.46,28.39,28.39,62000.0,20.8695,20.8989,20.8475,20.8475,62000.0
2009-08-03 15:30:00,28.39,28.4,28.34,28.34,44200.0,20.8475,20.8549,20.8108,20.8108,44200.0
2009-08-03 15:35:00,28.36,28.36,28.29,28.29,82000.0,20.8255,20.8255,20.7741,20.7741,82000.0
2009-08-03 15:40:00,28.29,28.33,28.27,28.27,90800.0,20.7741,20.8035,20.7594,20.7594,90800.0
2009-08-03 15:45:00,28.27,28.36,28.26,28.36,100800.0,20.7594,20.8255,20.752,20.8255,100800.0
2009-08-03 15:50:00,28.36,28.42,28.36,28.41,118800.0,20.8255,20.8695,20.8255,20.8622,118800.0
2009-08-03 15:55:00,28.41,28.42,28.36,28.39,119200.0,20.8622,20.8695,20.8255,20.8475,119200.0
2009-08-04 09:30:00,28.17,28.29,28.15,28.23,8000.0,20.686,20.7741,20.6713,20.73,8000.0
2009-08-04 09:35:00,28.24,28.35,28.2,28.21,78600.0,20.7374,20.8181,20.708,20.7153,78600.0
2009-08-04 09:40:00,28.21,28.26,28.18,28.18,34800.0,20.7153,20.752,20.6933,20.6933,34800.0
2009-08-04 09:45:00,28.2,28.23,28.13,28.13,34800.0,20.708,20.73,20.6566,20.6566,34800.0
2009-08-04 09:50:00,28.15,28.23,28.09,28.23,20600.0,20.6713,20.73,20.6272,20.73,20600.0
2009-08-04 09:55:00,28.24,28.29,28.2,28.28,25400.0,20.7374,20.7741,20.708,20.7667,25400.0
2009-08-04 10:00:00,28.3,28.35,28.24,28.25,50600.0,20.7814,20.8181,20.7374,20.7447,50600.0
2009-08-04 10:05:00,28.28,28.3,28.18,28.25,61000.0,20.7667,20.7814,20.6933,20.7447,61000.0
2009-08-04 10:10:00,28.26,28.39,28.25,28.36,38600.0,20.752,20.8475,20.7447,20.8255,38600.0
2009-08-04 10:15:00,28.36,28.36,28.27,28.27,30000.0,20.8255,20.8255,20.7594,20.7594,30000.0
2009-08-04 10:20:00,28.27,28.3,28.18,28.22,37000.0,20.7594,20.7814,20.6933,20.7227,37000.0
2009-08-04 10:25:00,28.21,28.21,28.14,28.17,29600.0,20.7153,20.7153,20.6639,20.686,29600.0
2009-08-04 10:30:00,28.18,28.22,28.15,28.22,34200.0,20.6933,20.7227,20.6713,20.7227,34200.0
2009-08-04 10:35:00,28.23,28.24,28.2,28.22,24200.0,20.73,20.7374,20.708,20.7227,24200.0
2009-08-04 10:40:00,28.22,28.3,28.22,28.29,12800.0,20.7227,20.7814,20.7227,20.7741,12800.0
2009-08-04 10:45:00,28.29,28.3,28.25,28.26,18600.0,20.7741,20.7814,20.7447,20.752,18600.0
2009-08-04 10:50:00,28.25,28.3,28.25,28.29,15800.0,20.7447,20.7814,20.7447,20.7741,15800.0
2009-08-04 10:55:00,28.3,28.33,28.29,28.29,25600.0,20.7814,20.8035,20.7741,20.7741,25600.0
2009-08-04 11:00:00,28.31,28.34,28.3,28.31,22800.0,20.7888,20.8108,20.7814,20.7888,22800.0
2009-08-04 11:05:00,28.31,28.32,28.3,28.31,20200.0,20.7888,20.7961,20.7814,20.7888,20200.0
2009-08-04 11:10:00,28.33,28.38,28.33,28.36,26200.0,20.8035,20.8402,20.8035,20.8255,26200.0
2009-08-04 11:15:00,28.35,28.43,28.34,28.41,24200.0,20.8181,20.8769,20.8108,20.8622,24200.0
2009-08-04 11:20:00,28.4,28.4,28.34,28.35,27400.0,20.8549,20.8549,20.8108,20.8181,27400.0
2009-08-04 11:25:00,28.35,28.42,28.34,28.39,13400.0,20.8181,20.8695,20.8108,20.8475,13400.0
2009-08-04 11:30:00,28.39,28.44,28.39,28.43,20600.0,20.8475,20.8842,20.8475,20.8769,20600.0
2009-08-04 11:35:00,28.43,28.45,28.39,28.45,25200.0,20.8769,20.8916,20.8475,20.8916,25200.0
2009-08-04 11:40:00,28.45,28.49,28.45,28.48,24600.0,20.8916,20.9209,20.8916,20.9136,24600.0
2009-08-04 11:45:00,28.49,28.5,28.46,28.46,40000.0,20.9209,20.9283,20.8989,20.8989,40000.0
2009-08-04 11:50:00,28.46,28.47,28.42,28.46,47800.0,20.8989,20.9063,20.8695,20.8989,47800.0
2009-08-04 11:55:00,28.47,28.5,28.47,28.49,21600.0,20.9063,20.9283,20.9063,20.9209,21600.0
2009-08-04 12:00:00,28.49,28.49,28.45,28.45,13400.0,20.9209,20.9209,20.8916,20.8916,13400.0
2009-08-04 12:05:00,28.46,28.5,28.45,28.5,14600.0,20.8989,20.9283,20.8916,20.9283,14600.0
2009-08-04 12:10:00,28.48,28.5,28.47,28.49,18200.0,20.9136,20.9283,20.9063,20.9209,18200.0
2009-08-04 12:15:00,28.5,28.5,28.48,28.5,37200.0,20.9283,20.9283,20.9136,20.9283,37200.0
2009-08-04 12:20:00,28.5,28.54,28.48,28.5,45000.0,20.9283,20.9577,20.9136,20.9283,45000.0
2009-08-04 12:25:00,28.49,28.51,28.48,28.48,36200.0,20.9209,20.9356,20.9136,20.9136,36200.0
2009-08-04 12:30:00,28.49,28.5,28.47,28.5,29400.0,20.9209,20.9283,20.9063,20.9283,29400.0
2009-08-04 12:35:00,28.5,28.53,28.47,28.47,39600.0,20.9283,20.9503,20.9063,20.9063,39600.0
2009-08-04 12:40:00,28.47,28.49,28.46,28.48,19200.0,20.9063,20.9209,20.8989,20.9136,19200.0
2009-08-04 12:45:00,28.48,28.51,28.48,28.51,25800.0,20.9136,20.9356,20.9136,20.9356,25800.0
2009-08-04 12:50:00,28.52,28.52,28.48,28.5,22200.0,20.943,20.943,20.9136,20.9283,22200.0
2009-08-04 12:55:00,28.5,28.51,28.48,28.5,43000.0,20.9283,20.9356,20.9136,20.9283,43000.0
2009-08-04 13:00:00,28.5,28.54,28.49,28.5,28800.0,20.9283,20.9577,20.9209,20.9283,28800.0
2009-08-04 13:05:00,28.5,28.54,28.49,28.52,78800.0,20.9283,20.9577,20.9209,20.943,78800.0
2009-08-04 13:10:00,28.52,28.53,28.5,28.5,12200.0,20.943,20.9503,20.9283,20.9283,12200.0
2009-08-04 13:15:00,28.5,28.52,28.48,28.49,18600.0,20.9283,20.943,20.9136,20.9209,18600.0
2009-08-04 13:20:00,28.47,28.49,28.46,28.48,34400.0,20.9063,20.9209,20.8989,20.9136,34400.0
2009-08-04 13:25:00,28.49,28.51,28.48,28.51,16800.0,20.9209,20.9356,20.9136,20.9356,16800.0
2009-08-04 13:30:00,28.52,28.52,28.5,28.51,11000.0,20.943,20.943,20.9283,20.9356,11000.0
2009-08-04 13:35:00,28.52,28.53,28.5,28.5,26000.0,20.943,20.9503,20.9283,20.9283,26000.0
2009-08-04 13:40:00,28.5,28.52,28.5,28.51,11200.0,20.9283,20.943,20.9283,20.9356,11200.0
2009-08-04 13:45:00,28.52,28.52,28.42,28.43,33800.0,20.943,20.943,20.8695,20.8769,33800.0
2009-08-04 13:50:00,28.43,28.43,28.34,28.35,20400.0,20.8769,20.8769,20.8108,20.8181,20400.0
2009-08-04 13:55:00,28.35,28.38,28.33,28.35,47200.0,20.8181,20.8402,20.8035,20.8181,47200.0
2009-08-04 14:00:00,28.36,28.4,28.34,28.38,29200.0,20.8255,20.8549,20.8108,20.8402,29200.0
2009-08-04 14:05:00,28.39,28.4,28.36,28.38,62400.0,20.8475,20.8549,20.8255,20.8402,62400.0
2009-08-04 14:10:00,28.38,28.41,28.36,28.4,23400.0,20.8402,20.8622,20.8255,20.8549,23400.0
2009-08-04 14:15:00,28.38,28.4,28.36,28.36,20800.0,20.8402,20.8549,20.8255,20.8255,20800.0
2009-08-04 14:20:00,28.37,28.41,28.37,28.41,19400.0,20.8328,20.8622,20.8328,20.8622,19400.0
2009-08-04 14:25:00,28.41,28.43,28.4,28.43,38800.0,20.8622,20.8769,20.8549,20.8769,38800.0
2009-08-04 14:30:00,28.44,28.47,28.43,28.44,21400.0,20.8842,20.9063,20.8769,20.8842,21400.0
2009-08-04 14:35:00,28.45,28.49,28.44,28.49,18400.0,20.8916,20.9209,20.8842,20.9209,18400.0
2009-08-04 14:40:00,28.48,28.51,28.48,28.5,14800.0,20.9136,20.9356,20.9136,20.9283,14800.0
2009-08-04 14:45:00,28.5,28.52,28.44,28.45,33200.0,20.9283,20.943,20.8842,20.8916,33200.0
2009-08-04 14:50:00,28.44,28.45,28.39,28.41,26800.0,20.8842,20.8916,20.8475,20.8622,26800.0
2009-08-04 14:55:00,28.43,28.43,28.38,28.4,27800.0,20.8769,20.8769,20.8402,20.8549,27800.0
2009-08-04 15:00:00,28.4,28.47,28.4,28.45,53000.0,20.8549,20.9063,20.8549,20.8916,53000.0
2009-08-04 15:05:00,28.45,28.51,28.45,28.49,38000.0,20.8916,20.9356,20.8916,20.9209,38000.0
2009-08-04 15:10:00,28.5,28.5,28.45,28.47,36600.0,20.9283,20.9283,20.8916,20.9063,36600.0
2009-08-04 15:15:00,28.46,28.47,28.41,28.44,32600.0,20.8989,20.9063,20.8622,20.8842,32600.0
2009-08-04 15:20:00,28.45,28.48,28.43,28.45,30800.0,20.8916,20.9136,20.8769,20.8916,30800.0
2009-08-04 15:25:00,28.45,28.45,28.41,28.41,46200.0,20.8916,20.8916,20.8622,20.8622,46200.0
2009-08-04 15:30:00,28.42,28.44,28.39,28.39,43000.0,20.8695,20.8842,20.8475,20.8475,43000.0
2009-08-04 15:35:00,28.39,28.43,28.39,28.41,40200.0,20.8475,20.8769,20.8475,20.8622,40200.0
2009-08-04 15:40:00,28.42,28.5,28.41,28.47,94400.0,20.8695,20.9283,20.8622,20.9063,94400.0
2009-08-04 15:45:00,28.47,28.51,28.44,28.45,66000.0,20.9063,20.9356,20.8842,20.8916,66000.0
2009-08-04 15:50:00,28.45,28.52,28.45,28.49,71800.0,20.8916,20.943,20.8916,20.9209,71800.0
2009-08-04 15:55:00,28.5,28.51,28.47,28.5,130400.0,20.9283,20.9356,20.9063,20.9283,130400.0
2009-08-05 09:30:00,28.64,28.64,28.46,28.53,22000.0,21.0311,21.0311,20.8989,20.9503,22000.0
2009-08-05 09:35:00,28.58,28.73,28.55,28.66,47600.0,20.987,21.0972,20.965,21.0458,47600.0
2009-08-05 09:40:00,28.66,28.72,28.6,28.64,29200.0,21.0458,21.0898,21.0017,21.0311,29200.0
2009-08-05 09:45:00,28.63,28.71,28.49,28.54,39400.0,21.0238,21.0825,20.9209,20.9577,39400.0
2009-08-05 09:50:00,28.53,28.57,28.37,28.43,39800.0,20.9503,20.9797,20.8328,20.8769,39800.0
2009-08-05 09:55:00,28.42,28.43,28.32,28.37,25600.0,20.8695,20.8769,20.7961,20.8328,25600.0
2009-08-05 10:00:00,28.37,28.38,28.15,28.23,41400.0,20.8328,20.8402,20.6713,20.73,41400.0
2009-08-05 10:05:00,28.23,28.25,28.14,28.15,40400.0,20.73,20.7447,20.6639,20.6713,40400.0
2009-08-05 10:10:00,28.16,28.21,28.11,28.21,30200.0,20.6786,20.7153,20.6419,20.7153,30200.0
2009-08-05 10:15:00,28.2,28.21,28.09,28.1,19200.0,20.708,20.7153,20.6272,20.6346,19200.0
2009-08-05 10:20:00,28.1,28.2,28.09,28.19,33600.0,20.6346,20.708,20.6272,20.7006,33600.0
2009-08-05 10:25:00,28.2,28.27,28.2,28.26,35400.0,20.708,20.7594,20.708,20.752,35400.0
2009-08-05 10:30:00,28.26,28.26,28.23,28.25,53600.0,20.752,20.752,20.73,20.7447,53600.0
2009-08-05 10:35:00,28.25,28.26,28.17,28.18,83000.0,20.7447,20.752,20.686,20.6933,83000.0
2009-08-05 10:40:00,28.18,28.23,28.17,28.22,42400.0,20.6933,20.73,20.686,20.7227,42400.0
2009-08-05 10:45:00,28.23,28.23,28.16,28.23,17600.0,20.73,20.73,20.6786,20.73,17600.0
2009-08-05 10:50:00,28.22,28.3,28.21,28.3,23200.0,20.7227,20.7814,20.7153,20.7814,23200.0
2009-08-05 10:55:00,28.29,28.35,28.28,28.35,15800.0,20.7741,20.8181,20.7667,20.8181,15800.0
2009-08-05 11:00:00,28.35,28.36,28.3,28.31,12200.0,20.8181,20.8255,20.7814,20.7888,12200.0
2009-08-05 11:05:00,28.32,28.36,28.29,28.35,24800.0,20.7961,20.8255,20.7741,20.8181,24800.0
2009-08-05 11:10:00,28.36,28.41,28.36,28.36,14400.0,20.8255,20.8622,20.8255,20.8255,14400.0
2009-08-05 11:15:00,28.36,28.36,28.32,28.32,22400.0,20.8255,20.8255,20.7961,20.7961,22400.0
2009-08-05 11:20:00,28.33,28.33,28.28,28.28,16200.0,20.8035,20.8035,20.7667,20.7667,16200.0
2009-08-05 11:25:00,28.29,28.3,28.28,28.28,15400.0,20.7741,20.7814,20.7667,20.7667,15400.0
2009-08-05 11:30:00,28.28,28.28,28.24,28.24,16800.0,20.7667,20.7667,20.7374,20.7374,16800.0
2009-08-05 11:35:00,28.25,28.25,28.15,28.16,18000.0,20.7447,20.7447,20.6713,20.6786,18000.0
2009-08-05 11:40:00,28.16,28.17,28.14,28.16,26200.0,20.6786,20.686,20.6639,20.6786,26200.0
2009-08-05 11:45:00,28.16,28.18,28.15,28.18,17400.0,20.6786,20.6933,20.6713,20.6933,17400.0
2009-08-05 11:50:00,28.17,28.19,28.17,28.18,16200.0,20.686,20.7006,20.686,20.6933,16200.0
2009-08-05 11:55:00,28.18,28.19,28.16,28.18,16200.0,20.6933,20.7006,20.6786,20.6933,16200.0
2009-08-05 12:00:00,28.18,28.2,28.17,28.18,12000.0,20.6933,20.708,20.686,20.6933,12000.0
2009-08-05 12:05:00,28.18,28.18,28.15,28.15,14200.0,20.6933,20.6933,20.6713,20.6713,14200.0
2009-08-05 12:10:00,28.14,28.23,28.14,28.23,10800.0,20.6639,20.73,20.6639,20.73,10800.0
2009-08-05 12:15:00,28.23,28.25,28.21,28.25,13200.0,20.73,20.7447,20.7153,20.7447,13200.0
2009-08-05 12:20:00,28.25,28.29,28.24,28.25,16600.0,20.7447,20.7741,20.7374,20.7447,16600.0
2009-08-05 12:25:00,28.25,28.26,28.2,28.24,16400.0,20.7447,20.752,20.708,20.7374,16400.0
2009-08-05 12:30:00,28.24,28.26,28.22,28.22,32800.0,20.7374,20.752,20.7227,20.7227,32800.0
2009-08-05 12:35:00,28.22,28.23,28.16,28.17,33400.0,20.7227,20.73,20.6786,20.686,33400.0
2009-08-05 12:40:00,28.16,28.19,28.15,28.15,31200.0,20.6786,20.7006,20.6713,20.6713,31200.0
2009-08-05 12:45:00,28.14,28.16,28.11,28.16,26800.0,20.6639,20.6786,20.6419,20.6786,26800.0
2009-08-05 12:50:00,28.16,28.17,28.13,28.15,27400.0,20.6786,20.686,20.6566,20.6713,27400.0
2009-08-05 12:55:00,28.13,28.14,28.08,28.09,16600.0,20.6566,20.6639,20.6199,20.6272,16600.0
2009-08-05 13:00:00,28.1,28.15,28.09,28.13,18200.0,20.6346,20.6713,20.6272,20.6566,18200.0
2009-08-05 13:05:00,28.13,28.13,28.06,28.07,12200.0,20.6566,20.6566,20.6052,20.6125,12200.0
2009-08-05 13:10:00,28.08,28.13,28.07,28.11,16200.0,20.6199,20.6566,20.6125,20.6419,16200.0
2009-08-05 13:15:00,28.11,28.15,28.11,28.15,14200.0,20.6419,20.6713,20.6419,20.6713,14200.0
2009-08-05 13:20:00,28.14,28.15,28.12,28.12,22200.0,20.6639,20.6713,20.6492,20.6492,22200.0
2009-08-05 13:25:00,28.12,28.18,28.12,28.16,86600.0,20.6492,20.6933,20.6492,20.6786,86600.0
2009-08-05 13:30:00,28.17,28.19,28.16,28.19,20000.0,20.686,20.7006,20.6786,20.7006,20000.0
2009-08-05 13:35:00,28.18,28.19,28.17,28.18,15600.0,20.6933,20.7006,20.686,20.6933,15600.0
2009-08-05 13:40:00,28.18,28.22,28.18,28.18,20200.0,20.6933,20.7227,20.6933,20.6933,20200.0
2009-08-05 13:45:00,28.18,28.21,28.18,28.18,13800.0,20.6933,20.7153,20.6933,20.6933,13800.0
2009-08-05 13:50:00,28.18,28.2,28.15,28.19,12600.0,20.6933,20.708,20.6713,20.7006,12600.0
2009-08-05 13:55:00,28.19,28.2,28.18,28.18,15000.0,20.7006,20.708,20.6933,20.6933,15000.0
2009-08-05 14:00:00,28.18,28.22,28.17,28.22,28600.0,20.6933,20.7227,20.686,20.7227,28600.0
2009-08-05 14:05:00,28.22,28.27,28.22,28.26,27800.0,20.7227,20.7594,20.7227,20.752,27800.0
2009-08-05 14:10:00,28.27,28.31,28.27,28.3,19600.0,20.7594,20.7888,20.7594,20.7814,19600.0
2009-08-05 14:15:00,28.3,28.34,28.3,28.32,13800.0,20.7814,20.8108,20.7814,20.7961,13800.0
2009-08-05 14:20:00,28.33,28.35,28.29,28.34,69400.0,20.8035,20.8181,20.7741,20.8108,69400.0
2009-08-05 14:25:00,28.35,28.38,28.34,28.36,30400.0,20.8181,20.8402,20.8108,20.8255,30400.0
2009-08-05 14:30:00,28.37,28.39,28.36,28.38,18400.0,20.8328,20.8475,20.8255,20.8402,18400.0
2009-08-05 14:35:00,28.39,28.41,28.38,28.4,35800.0,20.8475,20.8622,20.8402,20.8549,35800.0
2009-08-05 14:40:00,28.41,28.5,28.41,28.5,27400.0,20.8622,20.9283,20.8622,20.9283,27400.0
2009-08-05 14:45:00,28.5,28.51,28.45,28.5,38600.0,20.9283,20.9356,20.8916,20.9283,38600.0
2009-08-05 14:50:00,28.5,28.54,28.49,28.52,77800.0,20.9283,20.9577,20.9209,20.943,77800.0
2009-08-05 14:55:00,28.53,28.55,28.52,28.53,30600.0,20.9503,20.965,20.943,20.9503,30600.0
2009-08-05 15:00:00,28.54,28.55,28.49,28.53,104200.0,20.9577,20.965,20.9209,20.9503,104200.0
2009-08-05 15:05:00,28.53,28.53,28.48,28.48,26800.0,20.9503,20.9503,20.9136,20.9136,26800.0
2009-08-05 15:10:00,28.48,28.52,28.48,28.52,48800.0,20.9136,20.943,20.9136,20.943,48800.0
2009-08-05 15:15:00,28.5,28.53,28.5,28.5,21600.0,20.9283,20.9503,20.9283,20.9283,21600.0
2009-08-05 15:20:00,28.5,28.53,28.5,28.52,32800.0,20.9283,20.9503,20.9283,20.943,32800.0
2009-08-05 15:25:00,28.52,28.59,28.51,28.56,39000.0,20.943,20.9944,20.9356,20.9723,39000.0
2009-08-05 15:30:00,28.56,28.56,28.48,28.5,98000.0,20.9723,20.9723,20.9136,20.9283,98000.0
2009-08-05 15:35:00,28.5,28.55,28.49,28.5,70800.0,20.9283,20.965,20.9209,20.9283,70800.0
2009-08-05 15:40:00,28.5,28.55,28.48,28.52,106200.0,20.9283,20.965,20.9136,20.943,106200.0
2009-08-05 15:45:00,28.53,28.53,28.47,28.52,120400.0,20.9503,20.9503,20.9063,20.943,120400.0
2009-08-05 15:50:00,28.52,28.53,28.47,28.51,105400.0,20.943,20.9503,20.9063,20.9356,105400.0
2009-08-05 15:55:00,28.52,28.57,28.5,28.53,194600.0,20.943,20.9797,20.9283,20.9503,194600.0
2009-08-06 09:30:00,28.53,28.57,28.33,28.36,121200.0,21.148,21.1777,20.9998,21.022,121200.0
2009-08-06 09:35:00,28.36,28.45,28.36,28.42,66400.0,21.022,21.0887,21.022,21.0665,66400.0
2009-08-06 09:40:00,28.44,28.5,28.35,28.35,59800.0,21.0813,21.1258,21.0146,21.0146,59800.0
2009-08-06 09:45:00,28.35,28.39,28.28,28.29,39800.0,21.0146,21.0443,20.9627,20.9701,39800.0
2009-08-06 09:50:00,28.3,28.3,28.18,28.23,69600.0,20.9775,20.9775,20.8886,20.9257,69600.0
2009-08-06 09:55:00,28.23,28.25,28.2,28.23,42000.0,20.9257,20.9405,20.9034,20.9257,42000.0
2009-08-06 10:00:00,28.23,28.23,28.15,28.17,43400.0,20.9257,20.9257,20.8664,20.8812,43400.0
2009-08-06 10:05:00,28.15,28.17,28.11,28.13,46600.0,20.8664,20.8812,20.8367,20.8515,46600.0
2009-08-06 10:10:00,28.14,28.15,28.1,28.11,34800.0,20.8589,20.8664,20.8293,20.8367,34800.0
2009-08-06 10:15:00,28.11,28.11,28.0,28.05,82000.0,20.8367,20.8367,20.7552,20.7922,82000.0
2009-08-06 10:20:00,28.03,28.06,28.03,28.05,40800.0,20.7774,20.7996,20.7774,20.7922,40800.0
2009-08-06 10:25:00,28.05,28.05,27.96,28.0,46800.0,20.7922,20.7922,20.7255,20.7552,46800.0
2009-08-06 10:30:00,28.0,28.1,28.0,28.09,66400.0,20.7552,20.8293,20.7552,20.8219,66400.0
2009-08-06 10:35:00,28.09,28.1,28.05,28.06,61400.0,20.8219,20.8293,20.7922,20.7996,61400.0
2009-08-06 10:40:00,28.08,28.1,28.06,28.08,36600.0,20.8145,20.8293,20.7996,20.8145,36600.0
2009-08-06 10:45:00,28.07,28.16,28.07,28.14,15600.0,20.8071,20.8738,20.8071,20.8589,15600.0
2009-08-06 10:50:00,28.14,28.14,28.08,28.09,22800.0,20.8589,20.8589,20.8145,20.8219,22800.0
2009-08-06 10:55:00,28.1,28.11,28.07,28.09,17800.0,20.8293,20.8367,20.8071,20.8219,17800.0
2009-08-06 11:00:00,28.09,28.13,28.09,28.12,32200.0,20.8219,20.8515,20.8219,20.8441,32200.0
2009-08-06 11:05:00,28.12,28.13,28.06,28.07,46600.0,20.8441,20.8515,20.7996,20.8071,46600.0
2009-08-06 11:10:00,28.06,28.1,28.05,28.1,17600.0,20.7996,20.8293,20.7922,20.8293,17600.0
2009-08-06 11:15:00,28.1,28.17,28.1,28.15,34400.0,20.8293,20.8812,20.8293,20.8664,34400.0
2009-08-06 11:20:00,28.15,28.17,28.15,28.15,10400.0,20.8664,20.8812,20.8664,20.8664,10400.0
2009-08-06 11:25:00,28.16,28.18,28.13,28.13,11800.0,20.8738,20.8886,20.8515,20.8515,11800.0
2009-08-06 11:30:00,28.13,28.13,28.04,28.05,14800.0,20.8515,20.8515,20.7848,20.7922,14800.0
2009-08-06 11:35:00,28.05,28.1,28.04,28.1,9400.0,20.7922,20.8293,20.7848,20.8293,9400.0
2009-08-06 11:40:00,28.1,28.1,28.09,28.1,11200.0,20.8293,20.8293,20.8219,20.8293,11200.0
2009-08-06 11:45:00,28.08,28.12,28.08,28.12,10400.0,20.8145,20.8441,20.8145,20.8441,10400.0
2009-08-06 11:50:00,28.11,28.13,28.11,28.12,16600.0,20.8367,20.8515,20.8367,20.8441,16600.0
2009-08-06 11:55:00,28.12,28.12,28.1,28.1,12800.0,20.8441,20.8441,20.8293,20.8293,12800.0
2009-08-06 12:00:00,28.1,28.1,28.06,28.06,12400.0,20.8293,20.8293,20.7996,20.7996,12400.0
2009-08-06 12:05:00,28.05,28.05,28.03,28.05,15400.0,20.7922,20.7922,20.7774,20.7922,15400.0
2009-08-06 12:10:00,28.04,28.08,28.04,28.07,18400.0,20.7848,20.8145,20.7848,20.8071,18400.0
2009-08-06 12:15:00,28.07,28.07,28.03,28.04,12600.0,20.8071,20.8071,20.7774,20.7848,12600.0
2009-08-06 12:20:00,28.04,28.09,28.04,28.09,9800.0,20.7848,20.8219,20.7848,20.8219,9800.0
2009-08-06 12:25:00,28.08,28.09,28.05,28.05,23400.0,20.8145,20.8219,20.7922,20.7922,23400.0
2009-08-06 12:30:00,28.05,28.05,28.03,28.03,34400.0,20.7922,20.7922,20.7774,20.7774,34400.0
2009-08-06 12:35:00,28.03,28.04,27.99,28.0,82400.0,20.7774,20.7848,20.7478,20.7552,82400.0
2009-08-06 12:40:00,27.99,28.03,27.99,28.0,49400.0,20.7478,20.7774,20.7478,20.7552,49400.0
2009-08-06 12:45:00,28.0,28.01,28.0,28.0,19200.0,20.7552,20.7626,20.7552,20.7552,19200.0
2009-08-06 12:50:00,28.0,28.0,27.97,28.0,23000.0,20.7552,20.7552,20.7329,20.7552,23000.0
2009-08-06 12:55:00,27.99,28.0,27.98,27.99,16000.0,20.7478,20.7552,20.7403,20.7478,16000.0
2009-08-06 13:00:00,28.0,28.0,27.98,28.0,13800.0,20.7552,20.7552,20.7403,20.7552,13800.0
2009-08-06 13:05:00,28.0,28.0,27.99,28.0,62000.0,20.7552,20.7552,20.7478,20.7552,62000.0
2009-08-06 13:10:00,28.0,28.0,27.99,28.0,16400.0,20.7552,20.7552,20.7478,20.7552,16400.0
2009-08-06 13:15:00,28.0,28.0,28.0,28.0,21000.0,20.7552,20.7552,20.7552,20.7552,21000.0
2009-08-06 13:20:00,28.0,28.03,28.0,28.02,21000.0,20.7552,20.7774,20.7552,20.77,21000.0
2009-08-06 13:25:00,28.02,28.04,28.02,28.04,21000.0,20.77,20.7848,20.77,20.7848,21000.0
2009-08-06 13:30:00,28.05,28.06,28.04,28.05,29600.0,20.7922,20.7996,20.7848,20.7922,29600.0
2009-08-06 13:35:00,28.05,28.06,28.04,28.05,21400.0,20.7922,20.7996,20.7848,20.7922,21400.0
2009-08-06 13:40:00,28.05,28.05,28.0,28.0,26200.0,20.7922,20.7922,20.7552,20.7552,26200.0
2009-08-06 13:45:00,27.99,28.04,27.99,28.02,26200.0,20.7478,20.7848,20.7478,20.77,26200.0
2009-08-06 13:50:00,28.02,28.03,28.02,28.02,24200.0,20.77,20.7774,20.77,20.77,24200.0
2009-08-06 13:55:00,28.02,28.02,28.01,28.02,41000.0,20.77,20.77,20.7626,20.77,41000.0
2009-08-06 14:00:00,28.02,28.02,27.97,27.99,39600.0,20.77,20.77,20.7329,20.7478,39600.0
2009-08-06 14:05:00,27.98,27.99,27.93,27.95,41600.0,20.7403,20.7478,20.7033,20.7181,41600.0
2009-08-06 14:10:00,27.95,27.97,27.95,27.97,22800.0,20.7181,20.7329,20.7181,20.7329,22800.0
2009-08-06 14:15:00,27.96,27.99,27.95,27.99,11600.0,20.7255,20.7478,20.7181,20.7478,11600.0
2009-08-06 14:20:00,27.98,28.01,27.96,28.0,17000.0,20.7403,20.7626,20.7255,20.7552,17000.0
2009-08-06 14:25:00,28.02,28.03,28.0,28.02,31400.0,20.77,20.7774,20.7552,20.77,31400.0
2009-08-06 14:30:00,28.02,28.03,28.0,28.01,26400.0,20.77,20.7774,20.7552,20.7626,26400.0
2009-08-06 14:35:00,28.01,28.03,28.0,28.0,17400.0,20.7626,20.7774,20.7552,20.7552,17400.0
2009-08-06 14:40:00,28.0,28.01,27.99,27.99,13800.0,20.7552,20.7626,20.7478,20.7478,13800.0
2009-08-06 14:45:00,28.0,28.01,27.97,28.01,17200.0,20.7552,20.7626,20.7329,20.7626,17200.0
2009-08-06 14:50:00,28.0,28.03,28.0,28.03,18800.0,20.7552,20.7774,20.7552,20.7774,18800.0
2009-08-06 14:55:00,28.02,28.07,28.02,28.03,56800.0,20.77,20.8071,20.77,20.7774,56800.0
2009-08-06 15:00:00,28.03,28.03,28.0,28.03,89800.0,20.7774,20.7774,20.7552,20.7774,89800.0
2009-08-06 15:05:00,28.03,28.03,28.02,28.03,40600.0,20.7774,20.7774,20.77,20.7774,40600.0
2009-08-06 15:10:00,28.03,28.03,28.02,28.03,45200.0,20.7774,20.7774,20.77,20.7774,45200.0
2009-08-06 15:15:00,28.02,28.08,28.02,28.08,56200.0,20.77,20.8145,20.77,20.8145,56200.0
2009-08-06 15:20:00,28.08,28.1,28.06,28.09,108000.0,20.8145,20.8293,20.7996,20.8219,108000.0
2009-08-06 15:25:00,28.09,28.11,28.08,28.11,24600.0,20.8219,20.8367,20.8145,20.8367,24600.0
2009-08-06 15:30:00,28.1,28.13,28.07,28.1,51400.0,20.8293,20.8515,20.8071,20.8293,51400.0
2009-08-06 15:35:00,28.1,28.12,28.08,28.11,36800.0,20.8293,20.8441,20.8145,20.8367,36800.0
2009-08-06 15:40:00,28.11,28.13,28.07,28.1,80200.0,20.8367,20.8515,20.8071,20.8293,80200.0
2009-08-06 15:45:00,28.1,28.1,28.07,28.08,81800.0,20.8293,20.8293,20.8071,20.8145,81800.0
2009-08-06 15:50:00,28.08,28.08,28.03,28.07,102600.0,20.8145,20.8145,20.7774,20.8071,102600.0
2009-08-06 15:55:00,28.06,28.13,28.04,28.11,174400.0,20.7996,20.8515,20.7848,20.8367,174400.0
2009-08-07 09:30:00,28.32,28.32,28.13,28.28,94600.0,20.9924,20.9924,20.8515,20.9627,94600.0
2009-08-07 09:35:00,28.28,28.28,28.07,28.1,64200.0,20.9627,20.9627,20.8071,20.8293,64200.0
2009-08-07 09:40:00,28.09,28.14,27.97,28.06,65200.0,20.8219,20.8589,20.7329,20.7996,65200.0
2009-08-07 09:45:00,28.04,28.1,27.99,28.07,45600.0,20.7848,20.8293,20.7478,20.8071,45600.0
2009-08-07 09:50:00,28.07,28.1,28.04,28.09,56600.0,20.8071,20.8293,20.7848,20.8219,56600.0
2009-08-07 09:55:00,28.09,28.1,28.03,28.03,28400.0,20.8219,20.8293,20.7774,20.7774,28400.0
2009-08-07 10:00:00,28.01,28.01,27.84,27.89,79400.0,20.7626,20.7626,20.6366,20.6736,79400.0
2009-08-07 10:05:00,27.9,27.93,27.81,27.93,86800.0,20.681,20.7033,20.6143,20.7033,86800.0
2009-08-07 10:10:00,27.93,28.04,27.84,27.85,207200.0,20.7033,20.7848,20.6366,20.644,207200.0
2009-08-07 10:15:00,27.83,27.9,27.82,27.88,65400.0,20.6292,20.681,20.6217,20.6662,65400.0
2009-08-07 10:20:00,27.89,27.97,27.78,27.95,47800.0,20.6736,20.7329,20.5921,20.7181,47800.0
2009-08-07 10:25:00,27.97,28.0,27.94,28.0,25400.0,20.7329,20.7552,20.7107,20.7552,25400.0
2009-08-07 10:30:00,28.0,28.0,27.95,27.99,41200.0,20.7552,20.7552,20.7181,20.7478,41200.0
2009-08-07 10:35:00,27.99,28.03,27.97,28.0,102000.0,20.7478,20.7774,20.7329,20.7552,102000.0
2009-08-07 10:40:00,28.0,28.01,27.97,27.99,34600.0,20.7552,20.7626,20.7329,20.7478,34600.0
2009-08-07 10:45:00,27.99,28.02,27.98,27.99,48200.0,20.7478,20.77,20.7403,20.7478,48200.0
2009-08-07 10:50:00,28.0,28.01,27.97,28.0,36200.0,20.7552,20.7626,20.7329,20.7552,36200.0
2009-08-07 10:55:00,28.0,28.06,27.98,28.02,107800.0,20.7552,20.7996,20.7403,20.77,107800.0
2009-08-07 11:00:00,28.02,28.04,27.99,28.0,52400.0,20.77,20.7848,20.7478,20.7552,52400.0
2009-08-07 11:05:00,28.0,28.0,27.97,27.98,79400.0,20.7552,20.7552,20.7329,20.7403,79400.0
2009-08-07 11:10:00,27.97,28.0,27.97,27.99,28800.0,20.7329,20.7552,20.7329,20.7478,28800.0
2009-08-07 11:15:00,28.0,28.0,27.98,27.99,27400.0,20.7552,20.7552,20.7403,20.7478,27400.0
2009-08-07 11:20:00,27.99,28.0,27.99,28.0,31000.0,20.7478,20.7552,20.7478,20.7552,31000.0
2009-08-07 11:25:00,28.0,28.0,27.99,27.99,63600.0,20.7552,20.7552,20.7478,20.7478,63600.0
2009-08-07 11:30:00,27.99,28.0,27.98,27.99,41200.0,20.7478,20.7552,20.7403,20.7478,41200.0
2009-08-07 11:35:00,27.99,28.02,27.99,28.0,45400.0,20.7478,20.77,20.7478,20.7552,45400.0
2009-08-07 11:40:00,28.0,28.0,28.0,28.0,47200.0,20.7552,20.7552,20.7552,20.7552,47200.0
2009-08-07 11:45:00,28.0,28.0,27.96,27.99,39200.0,20.7552,20.7552,20.7255,20.7478,39200.0
2009-08-07 11:50:00,27.98,27.99,27.97,27.99,16400.0,20.7403,20.7478,20.7329,20.7478,16400.0
2009-08-07 11:55:00,27.99,28.02,27.98,28.0,110600.0,20.7478,20.77,20.7403,20.7552,110600.0
2009-08-07 12:00:00,28.0,28.0,28.0,28.0,24200.0,20.7552,20.7552,20.7552,20.7552,24200.0
2009-08-07 12:05:00,28.0,28.1,28.0,28.1,28400.0,20.7552,20.8293,20.7552,20.8293,28400.0
2009-08-07 12:10:00,28.1,28.11,28.09,28.1,21200.0,20.8293,20.8367,20.8219,20.8293,21200.0
2009-08-07 12:15:00,28.1,28.1,28.01,28.03,44600.0,20.8293,20.8293,20.7626,20.7774,44600.0
2009-08-07 12:20:00,28.02,28.03,28.0,28.0,47200.0,20.77,20.7774,20.7552,20.7552,47200.0
2009-08-07 12:25:00,28.0,28.01,27.98,27.98,18200.0,20.7552,20.7626,20.7403,20.7403,18200.0
2009-08-07 12:30:00,27.99,28.02,27.98,28.0,20200.0,20.7478,20.77,20.7403,20.7552,20200.0
2009-08-07 12:35:00,28.0,28.01,27.99,28.0,23600.0,20.7552,20.7626,20.7478,20.7552,23600.0
2009-08-07 12:40:00,28.0,28.02,28.0,28.02,37800.0,20.7552,20.77,20.7552,20.77,37800.0
2009-08-07 12:45:00,28.02,28.07,28.02,28.07,11800.0,20.77,20.8071,20.77,20.8071,11800.0
2009-08-07 12:50:00,28.07,28.1,28.07,28.1,16200.0,20.8071,20.8293,20.8071,20.8293,16200.0
2009-08-07 12:55:00,28.1,28.11,28.06,28.06,36200.0,20.8293,20.8367,20.7996,20.7996,36200.0
2009-08-07 13:00:00,28.07,28.11,28.07,28.09,35600.0,20.8071,20.8367,20.8071,20.8219,35600.0
2009-08-07 13:05:00,28.09,28.1,28.07,28.08,31800.0,20.8219,20.8293,20.8071,20.8145,31800.0
2009-08-07 13:10:00,28.08,28.09,28.07,28.08,22200.0,20.8145,20.8219,20.8071,20.8145,22200.0
2009-08-07 13:15:00,28.08,28.08,28.07,28.07,22000.0,20.8145,20.8145,20.8071,20.8071,22000.0
2009-08-07 13:20:00,28.07,28.08,28.07,28.08,34400.0,20.8071,20.8145,20.8071,20.8145,34400.0
2009-08-07 13:25:00,28.08,28.1,28.07,28.09,88800.0,20.8145,20.8293,20.8071,20.8219,88800.0
2009-08-07 13:30:00,28.09,28.1,28.04,28.07,46200.0,20.8219,20.8293,20.7848,20.8071,46200.0
2009-08-07 13:35:00,28.08,28.09,28.06,28.08,25200.0,20.8145,20.8219,20.7996,20.8145,25200.0
2009-08-07 13:40:00,28.08,28.08,28.07,28.08,15000.0,20.8145,20.8145,20.8071,20.8145,15000.0
2009-08-07 13:45:00,28.08,28.08,28.07,28.08,14000.0,20.8145,20.8145,20.8071,20.8145,14000.0
2009-08-07 13:50:00,28.08,28.08,28.05,28.06,19400.0,20.8145,20.8145,20.7922,20.7996,19400.0
2009-08-07 13:55:00,28.07,28.07,28.05,28.05,14800.0,20.8071,20.8071,20.7922,20.7922,14800.0
2009-08-07 14:00:00,28.06,28.1,28.05,28.08,157400.0,20.7996,20.8293,20.7922,20.8145,157400.0
2009-08-07 14:05:00,28.08,28.13,28.07,28.12,39200.0,20.8145,20.8515,20.8071,20.8441,39200.0
2009-08-07 14:10:00,28.12,28.13,28.11,28.11,173800.0,20.8441,20.8515,20.8367,20.8367,173800.0
2009-08-07 14:15:00,28.11,28.15,28.11,28.15,26600.0,20.8367,20.8664,20.8367,20.8664,26600.0
2009-08-07 14:20:00,28.15,28.16,28.1,28.13,62600.0,20.8664,20.8738,20.8293,20.8515,62600.0
2009-08-07 14:25:00,28.12,28.12,28.06,28.07,22000.0,20.8441,20.8441,20.7996,20.8071,22000.0
2009-08-07 14:30:00,28.07,28.08,28.03,28.05,52400.0,20.8071,20.8145,20.7774,20.7922,52400.0
2009-08-07 14:35:00,28.05,28.08,28.05,28.07,26000.0,20.7922,20.8145,20.7922,20.8071,26000.0
2009-08-07 14:40:00,28.06,28.11,28.06,28.08,29400.0,20.7996,20.8367,20.7996,20.8145,29400.0
2009-08-07 14:45:00,28.09,28.1,28.08,28.09,23400.0,20.8219,20.8293,20.8145,20.8219,23400.0
2009-08-07 14:50:00,28.09,28.1,28.09,28.1,21400.0,20.8219,20.8293,20.8219,20.8293,21400.0
2009-08-07 14:55:00,28.1,28.11,28.09,28.1,32000.0,20.8293,20.8367,20.8219,20.8293,32000.0
2009-08-07 15:00:00,28.1,28.1,28.05,28.07,32200.0,20.8293,20.8293,20.7922,20.8071,32200.0
2009-08-07 15:05:00,28.07,28.09,28.05,28.07,21400.0,20.8071,20.8219,20.7922,20.8071,21400.0
2009-08-07 15:10:00,28.07,28.1,28.06,28.08,28600.0,20.8071,20.8293,20.7996,20.8145,28600.0
2009-08-07 15:15:00,28.07,28.09,28.05,28.05,31000.0,20.8071,20.8219,20.7922,20.7922,31000.0
2009-08-07 15:20:00,28.04,28.08,28.02,28.08,33200.0,20.7848,20.8145,20.77,20.8145,33200.0
2009-08-07 15:25:00,28.07,28.09,28.06,28.08,93600.0,20.8071,20.8219,20.7996,20.8145,93600.0
2009-08-07 15:30:00,28.08,28.08,28.05,28.07,47000.0,20.8145,20.8145,20.7922,20.8071,47000.0
2009-08-07 15:35:00,28.07,28.1,28.05,28.05,52400.0,20.8071,20.8293,20.7922,20.7922,52400.0
2009-08-07 15:40:00,28.04,28.06,28.03,28.04,65400.0,20.7848,20.7996,20.7774,20.7848,65400.0
2009-08-07 15:45:00,28.03,28.05,27.99,28.05,74200.0,20.7774,20.7922,20.7478,20.7922,74200.0
2009-08-07 15:50:00,28.05,28.13,28.04,28.12,179800.0,20.7922,20.8515,20.7848,20.8441,179800.0
2009-08-07 15:55:00,28.12,28.13,28.07,28.07,229400.0,20.8441,20.8515,20.8071,20.8071,229400.0
2009-08-10 09:30:00,28.03,28.03,27.8,27.94,45800.0,20.7774,20.7774,20.6069,20.7107,45800.0
2009-08-10 09:35:00,27.94,27.98,27.87,27.88,50800.0,20.7107,20.7403,20.6588,20.6662,50800.0
2009-08-10 09:40:00,27.89,27.95,27.81,27.83,53000.0,20.6736,20.7181,20.6143,20.6292,53000.0
2009-08-10 09:45:00,27.85,27.85,27.75,27.78,36400.0,20.644,20.644,20.5699,20.5921,36400.0
2009-08-10 09:50:00,27.8,27.84,27.75,27.75,43200.0,20.6069,20.6366,20.5699,20.5699,43200.0
2009-08-10 09:55:00,27.75,27.79,27.73,27.76,28000.0,20.5699,20.5995,20.555,20.5773,28000.0
2009-08-10 10:00:00,27.75,27.75,27.7,27.72,49600.0,20.5699,20.5699,20.5328,20.5476,49600.0
2009-08-10 10:05:00,27.72,27.74,27.71,27.73,36000.0,20.5476,20.5624,20.5402,20.555,36000.0
2009-08-10 10:10:00,27.73,27.74,27.71,27.71,68000.0,20.555,20.5624,20.5402,20.5402,68000.0
2009-08-10 10:15:00,27.72,27.74,27.7,27.71,52400.0,20.5476,20.5624,20.5328,20.5402,52400.0
2009-08-10 10:20:00,27.7,27.73,27.67,27.72,13800.0,20.5328,20.555,20.5106,20.5476,13800.0
2009-08-10 10:25:00,27.72,27.8,27.72,27.77,26000.0,20.5476,20.6069,20.5476,20.5847,26000.0
2009-08-10 10:30:00,27.77,27.79,27.74,27.75,31200.0,20.5847,20.5995,20.5624,20.5699,31200.0
2009-08-10 10:35:00,27.75,27.75,27.74,27.75,23800.0,20.5699,20.5699,20.5624,20.5699,23800.0
2009-08-10 10:40:00,27.75,27.78,27.75,27.76,44800.0,20.5699,20.5921,20.5699,20.5773,44800.0
2009-08-10 10:45:00,27.76,27.81,27.75,27.76,28000.0,20.5773,20.6143,20.5699,20.5773,28000.0
2009-08-10 10:50:00,27.78,27.8,27.75,27.8,45400.0,20.5921,20.6069,20.5699,20.6069,45400.0
2009-08-10 10:55:00,27.8,27.8,27.77,27.8,39600.0,20.6069,20.6069,20.5847,20.6069,39600.0
2009-08-10 11:00:00,27.8,27.8,27.75,27.75,139200.0,20.6069,20.6069,20.5699,20.5699,139200.0
2009-08-10 11:05:00,27.75,27.76,27.74,27.75,44400.0,20.5699,20.5773,20.5624,20.5699,44400.0
2009-08-10 11:10:00,27.75,27.75,27.67,27.7,57200.0,20.5699,20.5699,20.5106,20.5328,57200.0
2009-08-10 11:15:00,27.7,27.75,27.68,27.75,34400.0,20.5328,20.5699,20.518,20.5699,34400.0
2009-08-10 11:20:00,27.74,27.75,27.72,27.75,20000.0,20.5624,20.5699,20.5476,20.5699,20000.0
2009-08-10 11:25:00,27.75,27.75,27.74,27.75,16400.0,20.5699,20.5699,20.5624,20.5699,16400.0
2009-08-10 11:30:00,27.75,27.75,27.73,27.74,14400.0,20.5699,20.5699,20.555,20.5624,14400.0
2009-08-10 11:35:00,27.74,27.75,27.73,27.75,45200.0,20.5624,20.5699,20.555,20.5699,45200.0
2009-08-10 11:40:00,27.75,27.75,27.72,27.72,10800.0,20.5699,20.5699,20.5476,20.5476,10800.0
2009-08-10 11:45:00,27.73,27.74,27.71,27.72,21600.0,20.555,20.5624,20.5402,20.5476,21600.0
2009-08-10 11:50:00,27.72,27.75,27.72,27.72,15000.0,20.5476,20.5699,20.5476,20.5476,15000.0
2009-08-10 11:55:00,27.72,27.75,27.71,27.75,19000.0,20.5476,20.5699,20.5402,20.5699,19000.0
2009-08-10 12:00:00,27.75,27.76,27.74,27.75,18800.0,20.5699,20.5773,20.5624,20.5699,18800.0
2009-08-10 12:05:00,27.75,27.76,27.74,27.75,170000.0,20.5699,20.5773,20.5624,20.5699,170000.0
2009-08-10 12:10:00,27.75,27.75,27.72,27.73,11200.0,20.5699,20.5699,20.5476,20.555,11200.0
2009-08-10 12:15:00,27.73,27.73,27.72,27.73,13800.0,20.555,20.555,20.5476,20.555,13800.0
2009-08-10 12:20:00,27.73,27.73,27.72,27.72,7400.0,20.555,20.555,20.5476,20.5476,7400.0
2009-08-10 12:25:00,27.71,27.72,27.66,27.69,39200.0,20.5402,20.5476,20.5031,20.5254,39200.0
2009-08-10 12:30:00,27.68,27.71,27.68,27.71,10000.0,20.518,20.5402,20.518,20.5402,10000.0
2009-08-10 12:35:00,27.7,27.7,27.68,27.7,21400.0,20.5328,20.5328,20.518,20.5328,21400.0
2009-08-10 12:40:00,27.69,27.7,27.59,27.61,55000.0,20.5254,20.5328,20.4513,20.4661,55000.0
2009-08-10 12:45:00,27.61,27.62,27.6,27.62,5600.0,20.4661,20.4735,20.4587,20.4735,5600.0
2009-08-10 12:50:00,27.62,27.66,27.62,27.64,13800.0,20.4735,20.5031,20.4735,20.4883,13800.0
2009-08-10 12:55:00,27.64,27.65,27.63,27.63,6000.0,20.4883,20.4957,20.4809,20.4809,6000.0
2009-08-10 13:00:00,27.64,27.65,27.63,27.65,26000.0,20.4883,20.4957,20.4809,20.4957,26000.0
2009-08-10 13:05:00,27.65,27.67,27.6,27.61,21200.0,20.4957,20.5106,20.4587,20.4661,21200.0
2009-08-10 13:10:00,27.61,27.65,27.61,27.64,13800.0,20.4661,20.4957,20.4661,20.4883,13800.0
2009-08-10 13:15:00,27.63,27.64,27.6,27.61,17600.0,20.4809,20.4883,20.4587,20.4661,17600.0
2009-08-10 13:20:00,27.61,27.64,27.61,27.61,27600.0,20.4661,20.4883,20.4661,20.4661,27600.0
2009-08-10 13:25:00,27.62,27.62,27.59,27.59,22200.0,20.4735,20.4735,20.4513,20.4513,22200.0
2009-08-10 13:30:00,27.59,27.65,27.59,27.65,32000.0,20.4513,20.4957,20.4513,20.4957,32000.0
2009-08-10 13:35:00,27.65,27.65,27.61,27.62,25600.0,20.4957,20.4957,20.4661,20.4735,25600.0
2009-08-10 13:40:00,27.62,27.63,27.6,27.63,23800.0,20.4735,20.4809,20.4587,20.4809,23800.0
2009-08-10 13:45:00,27.63,27.64,27.59,27.6,19000.0,20.4809,20.4883,20.4513,20.4587,19000.0
2009-08-10 13:50:00,27.6,27.6,27.57,27.57,36600.0,20.4587,20.4587,20.4364,20.4364,36600.0
2009-08-10 13:55:00,27.58,27.58,27.5,27.5,52600.0,20.4438,20.4438,20.3845,20.3845,52600.0
2009-08-10 14:00:00,27.51,27.52,27.43,27.44,71800.0,20.392,20.3994,20.3327,20.3401,71800.0
2009-08-10 14:05:00,27.44,27.49,27.43,27.47,42000.0,20.3401,20.3771,20.3327,20.3623,42000.0
2009-08-10 14:10:00,27.48,27.48,27.42,27.43,18600.0,20.3697,20.3697,20.3252,20.3327,18600.0
2009-08-10 14:15:00,27.42,27.45,27.42,27.45,36000.0,20.3252,20.3475,20.3252,20.3475,36000.0
2009-08-10 14:20:00,27.45,27.48,27.42,27.47,19600.0,20.3475,20.3697,20.3252,20.3623,19600.0
2009-08-10 14:25:00,27.47,27.48,27.45,27.48,19000.0,20.3623,20.3697,20.3475,20.3697,19000.0
2009-08-10 14:30:00,27.47,27.48,27.45,27.47,17600.0,20.3623,20.3697,20.3475,20.3623,17600.0
2009-08-10 14:35:00,27.48,27.48,27.46,27.47,44400.0,20.3697,20.3697,20.3549,20.3623,44400.0
2009-08-10 14:40:00,27.47,27.49,27.45,27.45,37200.0,20.3623,20.3771,20.3475,20.3475,37200.0
2009-08-10 14:45:00,27.46,27.46,27.45,27.45,11200.0,20.3549,20.3549,20.3475,20.3475,11200.0
2009-08-10 14:50:00,27.45,27.48,27.43,27.44,43800.0,20.3475,20.3697,20.3327,20.3401,43800.0
2009-08-10 14:55:00,27.43,27.49,27.43,27.48,28000.0,20.3327,20.3771,20.3327,20.3697,28000.0
2009-08-10 15:00:00,27.49,27.49,27.47,27.48,118800.0,20.3771,20.3771,20.3623,20.3697,118800.0
2009-08-10 15:05:00,27.47,27.49,27.44,27.46,36600.0,20.3623,20.3771,20.3401,20.3549,36600.0
2009-08-10 15:10:00,27.46,27.49,27.46,27.48,21400.0,20.3549,20.3771,20.3549,20.3697,21400.0
2009-08-10 15:15:00,27.48,27.48,27.46,27.47,28000.0,20.3697,20.3697,20.3549,20.3623,28000.0
2009-08-10 15:20:00,27.48,27.49,27.46,27.48,41000.0,20.3697,20.3771,20.3549,20.3697,41000.0
2009-08-10 15:25:00,27.48,27.48,27.45,27.47,81600.0,20.3697,20.3697,20.3475,20.3623,81600.0
2009-08-10 15:30:00,27.47,27.48,27.45,27.46,30800.0,20.3623,20.3697,20.3475,20.3549,30800.0
2009-08-10 15:35:00,27.47,27.48,27.46,27.48,59600.0,20.3623,20.3697,20.3549,20.3697,59600.0
2009-08-10 15:40:00,27.48,27.5,27.45,27.5,101200.0,20.3697,20.3845,20.3475,20.3845,101200.0
2009-08-10 15:45:00,27.49,27.55,27.49,27.53,99200.0,20.3771,20.4216,20.3771,20.4068,99200.0
2009-08-10 15:50:00,27.53,27.56,27.51,27.56,169000.0,20.4068,20.429,20.392,20.429,169000.0
2009-08-10 15:55:00,27.56,27.59,27.55,27.55,204000.0,20.429,20.4513,20.4216,20.4216,204000.0
2009-08-11 09:30:00,27.39,27.48,27.33,27.46,64600.0,20.303,20.3697,20.2585,20.3549,64600.0
2009-08-11 09:35:00,27.49,27.61,27.48,27.61,56600.0,20.3771,20.4661,20.3697,20.4661,56600.0
2009-08-11 09:40:00,27.6,27.61,27.49,27.5,40800.0,20.4587,20.4661,20.3771,20.3845,40800.0
2009-08-11 09:45:00,27.48,27.5,27.34,27.36,53800.0,20.3697,20.3845,20.2659,20.2808,53800.0
2009-08-11 09:50:00,27.36,27.45,27.36,27.41,57000.0,20.2808,20.3475,20.2808,20.3178,57000.0
2009-08-11 09:55:00,27.42,27.49,27.39,27.45,27800.0,20.3252,20.3771,20.303,20.3475,27800.0
2009-08-11 10:00:00,27.43,27.44,27.29,27.38,56200.0,20.3327,20.3401,20.2289,20.2956,56200.0
2009-08-11 10:05:00,27.38,27.5,27.35,27.5,34400.0,20.2956,20.3845,20.2734,20.3845,34400.0
2009-08-11 10:10:00,27.5,27.64,27.5,27.55,55600.0,20.3845,20.4883,20.3845,20.4216,55600.0
2009-08-11 10:15:00,27.54,27.56,27.5,27.52,18800.0,20.4142,20.429,20.3845,20.3994,18800.0
2009-08-11 10:20:00,27.52,27.56,27.49,27.55,24800.0,20.3994,20.429,20.3771,20.4216,24800.0
2009-08-11 10:25:00,27.55,27.55,27.44,27.46,17000.0,20.4216,20.4216,20.3401,20.3549,17000.0
2009-08-11 10:30:00,27.46,27.5,27.45,27.5,32000.0,20.3549,20.3845,20.3475,20.3845,32000.0
2009-08-11 10:35:00,27.52,27.52,27.46,27.5,33200.0,20.3994,20.3994,20.3549,20.3845,33200.0
2009-08-11 10:40:00,27.51,27.52,27.49,27.5,30000.0,20.392,20.3994,20.3771,20.3845,30000.0
2009-08-11 10:45:00,27.5,27.52,27.5,27.5,18600.0,20.3845,20.3994,20.3845,20.3845,18600.0
2009-08-11 10:50:00,27.5,27.57,27.5,27.55,41400.0,20.3845,20.4364,20.3845,20.4216,41400.0
2009-08-11 10:55:00,27.55,27.6,27.54,27.6,27800.0,20.4216,20.4587,20.4142,20.4587,27800.0
2009-08-11 11:00:00,27.59,27.61,27.57,27.58,58400.0,20.4513,20.4661,20.4364,20.4438,58400.0
2009-08-11 11:05:00,27.58,27.59,27.54,27.57,52600.0,20.4438,20.4513,20.4142,20.4364,52600.0
2009-08-11 11:10:00,27.57,27.59,27.49,27.5,19800.0,20.4364,20.4513,20.3771,20.3845,19800.0
2009-08-11 11:15:00,27.5,27.5,27.45,27.5,29400.0,20.3845,20.3845,20.3475,20.3845,29400.0
2009-08-11 11:20:00,27.5,27.55,27.49,27.5,39200.0,20.3845,20.4216,20.3771,20.3845,39200.0
2009-08-11 11:25:00,27.5,27.54,27.48,27.54,19600.0,20.3845,20.4142,20.3697,20.4142,19600.0
2009-08-11 11:30:00,27.54,27.56,27.53,27.54,13800.0,20.4142,20.429,20.4068,20.4142,13800.0
2009-08-11 11:35:00,27.55,27.56,27.53,27.56,29400.0,20.4216,20.429,20.4068,20.429,29400.0
2009-08-11 11:40:00,27.56,27.58,27.56,27.57,20400.0,20.429,20.4438,20.429,20.4364,20400.0
2009-08-11 11:45:00,27.57,27.58,27.55,27.55,13800.0,20.4364,20.4438,20.4216,20.4216,13800.0
2009-08-11 11:50:00,27.55,27.55,27.53,27.55,24400.0,20.4216,20.4216,20.4068,20.4216,24400.0
2009-08-11 11:55:00,27.55,27.56,27.54,27.54,26800.0,20.4216,20.429,20.4142,20.4142,26800.0
2009-08-11 12:00:00,27.54,27.55,27.53,27.55,14000.0,20.4142,20.4216,20.4068,20.4216,14000.0
2009-08-11 12:05:00,27.55,27.55,27.53,27.55,34800.0,20.4216,20.4216,20.4068,20.4216,34800.0
2009-08-11 12:10:00,27.55,27.55,27.54,27.55,26000.0,20.4216,20.4216,20.4142,20.4216,26000.0
2009-08-11 12:15:00,27.55,27.61,27.55,27.61,128400.0,20.4216,20.4661,20.4216,20.4661,128400.0
2009-08-11 12:20:00,27.64,27.65,27.63,27.63,23400.0,20.4883,20.4957,20.4809,20.4809,23400.0
2009-08-11 12:25:00,27.63,27.63,27.6,27.61,11800.0,20.4809,20.4809,20.4587,20.4661,11800.0
2009-08-11 12:30:00,27.61,27.64,27.61,27.63,14200.0,20.4661,20.4883,20.4661,20.4809,14200.0
2009-08-11 12:35:00,27.63,27.65,27.62,27.65,17200.0,20.4809,20.4957,20.4735,20.4957,17200.0
2009-08-11 12:40:00,27.65,27.66,27.61,27.61,35000.0,20.4957,20.5031,20.4661,20.4661,35000.0
2009-08-11 12:45:00,27.61,27.64,27.61,27.63,71400.0,20.4661,20.4883,20.4661,20.4809,71400.0
2009-08-11 12:50:00,27.61,27.61,27.59,27.61,12200.0,20.4661,20.4661,20.4513,20.4661,12200.0
2009-08-11 12:55:00,27.61,27.61,27.6,27.61,14600.0,20.4661,20.4661,20.4587,20.4661,14600.0
2009-08-11 13:00:00,27.61,27.66,27.61,27.65,28200.0,20.4661,20.5031,20.4661,20.4957,28200.0
2009-08-11 13:05:00,27.65,27.68,27.65,27.65,21000.0,20.4957,20.518,20.4957,20.4957,21000.0
2009-08-11 13:10:00,27.65,27.66,27.6,27.6,12400.0,20.4957,20.5031,20.4587,20.4587,12400.0
2009-08-11 13:15:00,27.6,27.66,27.6,27.66,22600.0,20.4587,20.5031,20.4587,20.5031,22600.0
2009-08-11 13:20:00,27.66,27.68,27.66,27.67,18600.0,20.5031,20.518,20.5031,20.5106,18600.0
2009-08-11 13:25:00,27.66,27.67,27.62,27.62,16600.0,20.5031,20.5106,20.4735,20.4735,16600.0
2009-08-11 13:30:00,27.63,27.64,27.61,27.62,20400.0,20.4809,20.4883,20.4661,20.4735,20400.0
2009-08-11 13:35:00,27.62,27.62,27.61,27.61,23200.0,20.4735,20.4735,20.4661,20.4661,23200.0
2009-08-11 13:40:00,27.61,27.62,27.61,27.62,10600.0,20.4661,20.4735,20.4661,20.4735,10600.0
2009-08-11 13:45:00,27.62,27.62,27.6,27.61,46200.0,20.4735,20.4735,20.4587,20.4661,46200.0
2009-08-11 13:50:00,27.61,27.62,27.61,27.61,45800.0,20.4661,20.4735,20.4661,20.4661,45800.0
2009-08-11 13:55:00,27.61,27.61,27.56,27.57,58400.0,20.4661,20.4661,20.429,20.4364,58400.0
2009-08-11 14:00:00,27.57,27.6,27.57,27.6,80200.0,20.4364,20.4587,20.4364,20.4587,80200.0
2009-08-11 14:05:00,27.6,27.62,27.6,27.61,50800.0,20.4587,20.4735,20.4587,20.4661,50800.0
2009-08-11 14:10:00,27.61,27.62,27.61,27.61,108400.0,20.4661,20.4735,20.4661,20.4661,108400.0
2009-08-11 14:15:00,27.61,27.64,27.6,27.63,37400.0,20.4661,20.4883,20.4587,20.4809,37400.0
2009-08-11 14:20:00,27.63,27.65,27.59,27.6,25600.0,20.4809,20.4957,20.4513,20.4587,25600.0
2009-08-11 14:25:00,27.61,27.65,27.6,27.61,23200.0,20.4661,20.4957,20.4587,20.4661,23200.0
2009-08-11 14:30:00,27.61,27.63,27.6,27.61,16000.0,20.4661,20.4809,20.4587,20.4661,16000.0
2009-08-11 14:35:00,27.61,27.65,27.61,27.65,30000.0,20.4661,20.4957,20.4661,20.4957,30000.0
2009-08-11 14:40:00,27.65,27.66,27.64,27.65,23600.0,20.4957,20.5031,20.4883,20.4957,23600.0
2009-08-11 14:45:00,27.65,27.65,27.6,27.61,26000.0,20.4957,20.4957,20.4587,20.4661,26000.0
2009-08-11 14:50:00,27.61,27.63,27.61,27.63,55800.0,20.4661,20.4809,20.4661,20.4809,55800.0
2009-08-11 14:55:00,27.62,27.63,27.61,27.63,29200.0,20.4735,20.4809,20.4661,20.4809,29200.0
2009-08-11 15:00:00,27.63,27.63,27.62,27.63,89000.0,20.4809,20.4809,20.4735,20.4809,89000.0
2009-08-11 15:05:00,27.63,27.66,27.61,27.61,39400.0,20.4809,20.5031,20.4661,20.4661,39400.0
2009-08-11 15:10:00,27.61,27.63,27.6,27.63,26000.0,20.4661,20.4809,20.4587,20.4809,26000.0
2009-08-11 15:15:00,27.63,27.64,27.63,27.63,28600.0,20.4809,20.4883,20.4809,20.4809,28600.0
2009-08-11 15:20:00,27.63,27.66,27.61,27.65,34000.0,20.4809,20.5031,20.4661,20.4957,34000.0
2009-08-11 15:25:00,27.65,27.7,27.65,27.67,28000.0,20.4957,20.5328,20.4957,20.5106,28000.0
2009-08-11 15:30:00,27.68,27.68,27.62,27.63,29200.0,20.518,20.518,20.4735,20.4809,29200.0
2009-08-11 15:35:00,27.63,27.65,27.63,27.64,35000.0,20.4809,20.4957,20.4809,20.4883,35000.0
2009-08-11 15:40:00,27.65,27.73,27.64,27.72,57200.0,20.4957,20.555,20.4883,20.5476,57200.0
2009-08-11 15:45:00,27.72,27.72,27.7,27.7,33600.0,20.5476,20.5476,20.5328,20.5328,33600.0
2009-08-11 15:50:00,27.7,27.71,27.6,27.61,72400.0,20.5328,20.5402,20.4587,20.4661,72400.0
2009-08-11 15:55:00,27.6,27.61,27.58,27.58,114200.0,20.4587,20.4661,20.4438,20.4438,114200.0
2009-08-12 09:30:00,27.45,27.5,27.4,27.48,27200.0,20.3475,20.3845,20.3104,20.3697,27200.0
2009-08-12 09:35:00,27.49,27.7,27.47,27.53,51000.0,20.3771,20.5328,20.3623,20.4068,51000.0
2009-08-12 09:40:00,27.53,27.56,27.48,27.52,42600.0,20.4068,20.429,20.3697,20.3994,42600.0
2009-08-12 09:45:00,27.52,27.59,27.51,27.56,39000.0,20.3994,20.4513,20.392,20.429,39000.0
2009-08-12 09:50:00,27.55,27.7,27.55,27.68,39000.0,20.4216,20.5328,20.4216,20.518,39000.0
2009-08-12 09:55:00,27.67,27.67,27.63,27.65,32600.0,20.5106,20.5106,20.4809,20.4957,32600.0
2009-08-12 10:00:00,27.65,27.66,27.61,27.63,79400.0,20.4957,20.5031,20.4661,20.4809,79400.0
2009-08-12 10:05:00,27.62,27.65,27.61,27.64,25400.0,20.4735,20.4957,20.4661,20.4883,25400.0
2009-08-12 10:10:00,27.65,27.65,27.62,27.65,18400.0,20.4957,20.4957,20.4735,20.4957,18400.0
2009-08-12 10:15:00,27.64,27.65,27.62,27.65,101000.0,20.4883,20.4957,20.4735,20.4957,101000.0
2009-08-12 10:20:00,27.65,27.68,27.56,27.66,67200.0,20.4957,20.518,20.429,20.5031,67200.0
2009-08-12 10:25:00,27.67,27.68,27.66,27.67,36000.0,20.5106,20.518,20.5031,20.5106,36000.0
2009-08-12 10:30:00,27.66,27.66,27.61,27.65,55600.0,20.5031,20.5031,20.4661,20.4957,55600.0
2009-08-12 10:35:00,27.65,27.66,27.61,27.65,31200.0,20.4957,20.5031,20.4661,20.4957,31200.0
2009-08-12 10:40:00,27.65,27.66,27.64,27.66,21000.0,20.4957,20.5031,20.4883,20.5031,21000.0
2009-08-12 10:45:00,27.65,27.66,27.65,27.66,87200.0,20.4957,20.5031,20.4957,20.5031,87200.0
2009-08-12 10:50:00,27.65,27.68,27.65,27.68,84200.0,20.4957,20.518,20.4957,20.518,84200.0
2009-08-12 10:55:00,27.68,27.68,27.66,27.68,23400.0,20.518,20.518,20.5031,20.518,23400.0
2009-08-12 11:00:00,27.68,27.68,27.67,27.67,24600.0,20.518,20.518,20.5106,20.5106,24600.0
2009-08-12 11:05:00,27.67,27.68,27.65,27.68,10000.0,20.5106,20.518,20.4957,20.518,10000.0
2009-08-12 11:10:00,27.68,27.71,27.67,27.69,136600.0,20.518,20.5402,20.5106,20.5254,136600.0
2009-08-12 11:15:00,27.69,27.7,27.67,27.7,12600.0,20.5254,20.5328,20.5106,20.5328,12600.0
2009-08-12 11:20:00,27.71,27.71,27.69,27.71,24200.0,20.5402,20.5402,20.5254,20.5402,24200.0
2009-08-12 11:25:00,27.71,27.71,27.68,27.7,10200.0,20.5402,20.5402,20.518,20.5328,10200.0
2009-08-12 11:30:00,27.7,27.7,27.68,27.7,12600.0,20.5328,20.5328,20.518,20.5328,12600.0
2009-08-12 11:35:00,27.7,27.7,27.68,27.7,17000.0,20.5328,20.5328,20.518,20.5328,17000.0
2009-08-12 11:40:00,27.7,27.71,27.66,27.67,39600.0,20.5328,20.5402,20.5031,20.5106,39600.0
2009-08-12 11:45:00,27.66,27.67,27.65,27.66,32200.0,20.5031,20.5106,20.4957,20.5031,32200.0
2009-08-12 11:50:00,27.66,27.7,27.65,27.67,15400.0,20.5031,20.5328,20.4957,20.5106,15400.0
2009-08-12 11:55:00,27.67,27.68,27.67,27.67,16600.0,20.5106,20.518,20.5106,20.5106,16600.0
2009-08-12 12:00:00,27.68,27.71,27.67,27.68,13800.0,20.518,20.5402,20.5106,20.518,13800.0
2009-08-12 12:05:00,27.68,27.68,27.67,27.68,8600.0,20.518,20.518,20.5106,20.518,8600.0
2009-08-12 12:10:00,27.68,27.68,27.65,27.66,22600.0,20.518,20.518,20.4957,20.5031,22600.0
2009-08-12 12:15:00,27.66,27.66,27.65,27.65,7800.0,20.5031,20.5031,20.4957,20.4957,7800.0
2009-08-12 12:20:00,27.65,27.65,27.61,27.61,27200.0,20.4957,20.4957,20.4661,20.4661,27200.0
2009-08-12 12:25:00,27.61,27.64,27.61,27.63,11800.0,20.4661,20.4883,20.4661,20.4809,11800.0
2009-08-12 12:30:00,27.63,27.63,27.59,27.59,14800.0,20.4809,20.4809,20.4513,20.4513,14800.0
2009-08-12 12:35:00,27.59,27.61,27.58,27.59,17800.0,20.4513,20.4661,20.4438,20.4513,17800.0
2009-08-12 12:40:00,27.61,27.61,27.59,27.61,5800.0,20.4661,20.4661,20.4513,20.4661,5800.0
2009-08-12 12:45:00,27.61,27.61,27.58,27.59,14600.0,20.4661,20.4661,20.4438,20.4513,14600.0
2009-08-12 12:50:00,27.59,27.66,27.59,27.65,19600.0,20.4513,20.5031,20.4513,20.4957,19600.0
2009-08-12 12:55:00,27.65,27.7,27.65,27.68,9800.0,20.4957,20.5328,20.4957,20.518,9800.0
2009-08-12 13:00:00,27.68,27.68,27.66,27.66,8800.0,20.518,20.518,20.5031,20.5031,8800.0
2009-08-12 13:05:00,27.67,27.7,27.67,27.68,18800.0,20.5106,20.5328,20.5106,20.518,18800.0
2009-08-12 13:10:00,27.68,27.71,27.68,27.68,33600.0,20.518,20.5402,20.518,20.518,33600.0
2009-08-12 13:15:00,27.68,27.69,27.68,27.68,15400.0,20.518,20.5254,20.518,20.518,15400.0
2009-08-12 13:20:00,27.7,27.7,27.68,27.69,18600.0,20.5328,20.5328,20.518,20.5254,18600.0
2009-08-12 13:25:00,27.69,27.7,27.68,27.68,17400.0,20.5254,20.5328,20.518,20.518,17400.0
2009-08-12 13:30:00,27.68,27.68,27.67,27.67,12800.0,20.518,20.518,20.5106,20.5106,12800.0
2009-08-12 13:35:00,27.67,27.68,27.66,27.68,9800.0,20.5106,20.518,20.5031,20.518,9800.0
2009-08-12 13:40:00,27.67,27.68,27.66,27.66,12200.0,20.5106,20.518,20.5031,20.5031,12200.0
2009-08-12 13:45:00,27.66,27.67,27.66,27.67,8600.0,20.5031,20.5106,20.5031,20.5106,8600.0
2009-08-12 13:50:00,27.67,27.68,27.67,27.68,11000.0,20.5106,20.518,20.5106,20.518,11000.0
2009-08-12 13:55:00,27.68,27.68,27.65,27.68,14000.0,20.518,20.518,20.4957,20.518,14000.0
2009-08-12 14:00:00,27.68,27.68,27.67,27.68,13000.0,20.518,20.518,20.5106,20.518,13000.0
2009-08-12 14:05:00,27.68,27.68,27.67,27.67,81800.0,20.518,20.518,20.5106,20.5106,81800.0
2009-08-12 14:10:00,27.67,27.67,27.64,27.66,29800.0,20.5106,20.5106,20.4883,20.5031,29800.0
2009-08-12 14:15:00,27.67,27.67,27.53,27.53,54000.0,20.5106,20.5106,20.4068,20.4068,54000.0
2009-08-12 14:20:00,27.57,27.65,27.56,27.63,28200.0,20.4364,20.4957,20.429,20.4809,28200.0
2009-08-12 14:25:00,27.64,27.68,27.53,27.53,27400.0,20.4883,20.518,20.4068,20.4068,27400.0
2009-08-12 14:30:00,27.52,27.61,27.5,27.61,29800.0,20.3994,20.4661,20.3845,20.4661,29800.0
2009-08-12 14:35:00,27.6,27.6,27.53,27.53,25200.0,20.4587,20.4587,20.4068,20.4068,25200.0
2009-08-12 14:40:00,27.52,27.53,27.5,27.52,25200.0,20.3994,20.4068,20.3845,20.3994,25200.0
2009-08-12 14:45:00,27.53,27.58,27.52,27.58,30200.0,20.4068,20.4438,20.3994,20.4438,30200.0
2009-08-12 14:50:00,27.58,27.66,27.57,27.65,148000.0,20.4438,20.5031,20.4364,20.4957,148000.0
2009-08-12 14:55:00,27.65,27.7,27.62,27.66,173800.0,20.4957,20.5328,20.4735,20.5031,173800.0
2009-08-12 15:00:00,27.66,27.67,27.63,27.65,186400.0,20.5031,20.5106,20.4809,20.4957,186400.0
2009-08-12 15:05:00,27.65,27.7,27.65,27.7,594800.0,20.4957,20.5328,20.4957,20.5328,594800.0
2009-08-12 15:10:00,27.7,27.75,27.69,27.75,436800.0,20.5328,20.5699,20.5254,20.5699,436800.0
2009-08-12 15:15:00,27.75,27.83,27.75,27.82,44000.0,20.5699,20.6292,20.5699,20.6217,44000.0
2009-08-12 15:20:00,27.83,27.86,27.78,27.84,38600.0,20.6292,20.6514,20.5921,20.6366,38600.0
2009-08-12 15:25:00,27.85,27.88,27.84,27.88,652200.0,20.644,20.6662,20.6366,20.6662,652200.0
2009-08-12 15:30:00,27.87,27.91,27.86,27.91,82400.0,20.6588,20.6885,20.6514,20.6885,82400.0
2009-08-12 15:35:00,27.91,27.96,27.9,27.93,70800.0,20.6885,20.7255,20.681,20.7033,70800.0
2009-08-12 15:40:00,27.93,27.93,27.84,27.85,76400.0,20.7033,20.7033,20.6366,20.644,76400.0
2009-08-12 15:45:00,27.86,27.88,27.8,27.84,56800.0,20.6514,20.6662,20.6069,20.6366,56800.0
2009-08-12 15:50:00,27.83,27.84,27.71,27.71,76400.0,20.6292,20.6366,20.5402,20.5402,76400.0
2009-08-12 15:55:00,27.72,27.79,27.68,27.76,776400.0,20.5476,20.5995,20.518,20.5773,776400.0
2009-08-13 09:30:00,27.78,28.0,27.71,28.0,49800.0,20.5921,20.7552,20.5402,20.7552,49800.0
2009-08-13 09:35:00,27.99,28.21,27.86,28.16,82800.0,20.7478,20.9108,20.6514,20.8738,82800.0
2009-08-13 09:40:00,28.15,28.15,27.93,28.06,60400.0,20.8664,20.8664,20.7033,20.7996,60400.0
2009-08-13 09:45:00,28.06,28.08,28.0,28.0,18600.0,20.7996,20.8145,20.7552,20.7552,18600.0
2009-08-13 09:50:00,28.0,28.0,27.85,27.86,33600.0,20.7552,20.7552,20.644,20.6514,33600.0
2009-08-13 09:55:00,27.83,27.86,27.79,27.86,26200.0,20.6292,20.6514,20.5995,20.6514,26200.0
2009-08-13 10:00:00,27.85,27.86,27.81,27.86,47200.0,20.644,20.6514,20.6143,20.6514,47200.0
2009-08-13 10:05:00,27.86,27.88,27.78,27.88,109000.0,20.6514,20.6662,20.5921,20.6662,109000.0
2009-08-13 10:10:00,27.88,27.91,27.81,27.81,337200.0,20.6662,20.6885,20.6143,20.6143,337200.0
2009-08-13 10:15:00,27.8,27.88,27.72,27.78,24400.0,20.6069,20.6662,20.5476,20.5921,24400.0
2009-08-13 10:20:00,27.8,27.84,27.78,27.82,15000.0,20.6069,20.6366,20.5921,20.6217,15000.0
2009-08-13 10:25:00,27.82,27.82,27.75,27.77,20400.0,20.6217,20.6217,20.5699,20.5847,20400.0
2009-08-13 10:30:00,27.76,27.78,27.72,27.76,15400.0,20.5773,20.5921,20.5476,20.5773,15400.0
2009-08-13 10:35:00,27.75,27.87,27.75,27.84,21000.0,20.5699,20.6588,20.5699,20.6366,21000.0
2009-08-13 10:40:00,27.84,27.85,27.83,27.85,26800.0,20.6366,20.644,20.6292,20.644,26800.0
2009-08-13 10:45:00,27.85,27.91,27.84,27.86,21400.0,20.644,20.6885,20.6366,20.6514,21400.0
2009-08-13 10:50:00,27.86,27.91,27.83,27.9,27800.0,20.6514,20.6885,20.6292,20.681,27800.0
2009-08-13 10:55:00,27.91,28.02,27.91,27.96,26200.0,20.6885,20.77,20.6885,20.7255,26200.0
2009-08-13 11:00:00,27.95,27.95,27.86,27.89,15600.0,20.7181,20.7181,20.6514,20.6736,15600.0
2009-08-13 11:05:00,27.88,27.91,27.88,27.9,14200.0,20.6662,20.6885,20.6662,20.681,14200.0
2009-08-13 11:10:00,27.91,27.91,27.85,27.87,9000.0,20.6885,20.6885,20.644,20.6588,9000.0
2009-08-13 11:15:00,27.87,27.87,27.71,27.83,8400.0,20.6588,20.6588,20.5402,20.6292,8400.0
2009-08-13 11:20:00,27.82,27.83,27.74,27.75,30600.0,20.6217,20.6292,20.5624,20.5699,30600.0
2009-08-13 11:25:00,27.76,27.8,27.75,27.79,10600.0,20.5773,20.6069,20.5699,20.5995,10600.0
2009-08-13 11:30:00,27.8,27.81,27.75,27.75,13600.0,20.6069,20.6143,20.5699,20.5699,13600.0
2009-08-13 11:35:00,27.75,27.78,27.75,27.77,12400.0,20.5699,20.5921,20.5699,20.5847,12400.0
2009-08-13 11:40:00,27.77,27.78,27.75,27.77,12000.0,20.5847,20.5921,20.5699,20.5847,12000.0
2009-08-13 11:45:00,27.77,27.77,27.71,27.74,154400.0,20.5847,20.5847,20.5402,20.5624,154400.0
2009-08-13 11:50:00,27.73,27.75,27.73,27.74,9400.0,20.555,20.5699,20.555,20.5624,9400.0
2009-08-13 11:55:00,27.74,27.76,27.73,27.75,7400.0,20.5624,20.5773,20.555,20.5699,7400.0
2009-08-13 12:00:00,27.75,27.77,27.74,27.75,7400.0,20.5699,20.5847,20.5624,20.5699,7400.0
2009-08-13 12:05:00,27.75,27.85,27.75,27.84,37800.0,20.5699,20.644,20.5699,20.6366,37800.0
2009-08-13 12:10:00,27.85,27.89,27.84,27.88,13000.0,20.644,20.6736,20.6366,20.6662,13000.0
2009-08-13 12:15:00,27.88,27.9,27.87,27.88,12600.0,20.6662,20.681,20.6588,20.6662,12600.0
2009-08-13 12:20:00,27.89,27.95,27.89,27.95,21000.0,20.6736,20.7181,20.6736,20.7181,21000.0
2009-08-13 12:25:00,27.93,27.94,27.91,27.91,6200.0,20.7033,20.7107,20.6885,20.6885,6200.0
2009-08-13 12:30:00,27.91,27.91,27.88,27.89,9800.0,20.6885,20.6885,20.6662,20.6736,9800.0
2009-08-13 12:35:00,27.9,27.97,27.88,27.97,22200.0,20.681,20.7329,20.6662,20.7329,22200.0
2009-08-13 12:40:00,27.97,27.97,27.94,27.95,29600.0,20.7329,20.7329,20.7107,20.7181,29600.0
2009-08-13 12:45:00,27.95,27.96,27.93,27.94,8400.0,20.7181,20.7255,20.7033,20.7107,8400.0
2009-08-13 12:50:00,27.94,27.96,27.93,27.93,5200.0,20.7107,20.7255,20.7033,20.7033,5200.0
2009-08-13 12:55:00,27.93,27.93,27.91,27.92,4600.0,20.7033,20.7033,20.6885,20.6959,4600.0
2009-08-13 13:00:00,27.91,28.04,27.91,27.98,15800.0,20.6885,20.7848,20.6885,20.7403,15800.0
2009-08-13 13:05:00,27.98,27.98,27.94,27.96,17800.0,20.7403,20.7403,20.7107,20.7255,17800.0
2009-08-13 13:10:00,27.97,27.99,27.89,27.89,21000.0,20.7329,20.7478,20.6736,20.6736,21000.0
2009-08-13 13:15:00,27.89,27.91,27.84,27.85,20200.0,20.6736,20.6885,20.6366,20.644,20200.0
2009-08-13 13:20:00,27.86,27.86,27.84,27.85,15000.0,20.6514,20.6514,20.6366,20.644,15000.0
2009-08-13 13:25:00,27.86,27.86,27.78,27.8,24600.0,20.6514,20.6514,20.5921,20.6069,24600.0
2009-08-13 13:30:00,27.8,27.82,27.79,27.8,27200.0,20.6069,20.6217,20.5995,20.6069,27200.0
2009-08-13 13:35:00,27.8,27.81,27.78,27.8,83800.0,20.6069,20.6143,20.5921,20.6069,83800.0
2009-08-13 13:40:00,27.81,27.81,27.79,27.79,13200.0,20.6143,20.6143,20.5995,20.5995,13200.0
2009-08-13 13:45:00,27.79,27.8,27.75,27.75,34000.0,20.5995,20.6069,20.5699,20.5699,34000.0
2009-08-13 13:50:00,27.75,27.76,27.69,27.7,49000.0,20.5699,20.5773,20.5254,20.5328,49000.0
2009-08-13 13:55:00,27.7,27.75,27.7,27.75,22400.0,20.5328,20.5699,20.5328,20.5699,22400.0
2009-08-13 14:00:00,27.77,27.77,27.71,27.71,105200.0,20.5847,20.5847,20.5402,20.5402,105200.0
2009-08-13 14:05:00,27.71,27.77,27.71,27.76,18400.0,20.5402,20.5847,20.5402,20.5773,18400.0
2009-08-13 14:10:00,27.75,27.76,27.71,27.76,18800.0,20.5699,20.5773,20.5402,20.5773,18800.0
2009-08-13 14:15:00,27.75,27.77,27.71,27.77,17400.0,20.5699,20.5847,20.5402,20.5847,17400.0
2009-08-13 14:20:00,27.77,27.79,27.75,27.76,18600.0,20.5847,20.5995,20.5699,20.5773,18600.0
2009-08-13 14:25:00,27.77,27.82,27.77,27.78,20800.0,20.5847,20.6217,20.5847,20.5921,20800.0
2009-08-13 14:30:00,27.78,27.85,27.78,27.79,22600.0,20.5921,20.644,20.5921,20.5995,22600.0
2009-08-13 14:35:00,27.77,27.82,27.75,27.81,21400.0,20.5847,20.6217,20.5699,20.6143,21400.0
2009-08-13 14:40:00,27.8,27.85,27.8,27.84,26200.0,20.6069,20.644,20.6069,20.6366,26200.0
2009-08-13 14:45:00,27.85,27.88,27.83,27.86,99400.0,20.644,20.6662,20.6292,20.6514,99400.0
2009-08-13 14:50:00,27.86,27.86,27.83,27.85,11200.0,20.6514,20.6514,20.6292,20.644,11200.0
2009-08-13 14:55:00,27.85,27.85,27.81,27.81,8400.0,20.644,20.644,20.6143,20.6143,8400.0
2009-08-13 15:00:00,27.8,27.84,27.79,27.81,17200.0,20.6069,20.6366,20.5995,20.6143,17200.0
2009-08-13 15:05:00,27.82,27.83,27.78,27.83,15200.0,20.6217,20.6292,20.5921,20.6292,15200.0
2009-08-13 15:10:00,27.82,27.83,27.79,27.81,317800.0,20.6217,20.6292,20.5995,20.6143,317800.0
2009-08-13 15:15:00,27.82,27.85,27.81,27.83,56000.0,20.6217,20.644,20.6143,20.6292,56000.0
2009-08-13 15:20:00,27.83,27.85,27.8,27.82,16800.0,20.6292,20.644,20.6069,20.6217,16800.0
2009-08-13 15:25:00,27.81,27.85,27.81,27.84,22600.0,20.6143,20.644,20.6143,20.6366,22600.0
2009-08-13 15:30:00,27.85,27.86,27.84,27.84,41800.0,20.644,20.6514,20.6366,20.6366,41800.0
2009-08-13 15:35:00,27.84,27.84,27.82,27.84,46000.0,20.6366,20.6366,20.6217,20.6366,46000.0
2009-08-13 15:40:00,27.84,27.88,27.83,27.85,126800.0,20.6366,20.6662,20.6292,20.644,126800.0
2009-08-13 15:45:00,27.85,27.86,27.82,27.85,126800.0,20.644,20.6514,20.6217,20.644,126800.0
2009-08-13 15:50:00,27.86,27.97,27.83,27.95,148000.0,20.6514,20.7329,20.6292,20.7181,148000.0
2009-08-13 15:55:00,27.95,27.97,27.88,27.93,198000.0,20.7181,20.7329,20.6662,20.7033,198000.0
2009-08-14 09:30:00,27.79,27.95,27.75,27.88,34400.0,20.5995,20.7181,20.5699,20.6662,34400.0
2009-08-14 09:35:00,27.84,27.84,27.61,27.68,36400.0,20.6366,20.6366,20.4661,20.518,36400.0
2009-08-14 09:40:00,27.68,27.7,27.59,27.59,20200.0,20.518,20.5328,20.4513,20.4513,20200.0
2009-08-14 09:45:00,27.58,27.6,27.55,27.56,43000.0,20.4438,20.4587,20.4216,20.429,43000.0
2009-08-14 09:50:00,27.55,27.59,27.53,27.56,13600.0,20.4216,20.4513,20.4068,20.429,13600.0
2009-08-14 09:55:00,27.52,27.56,27.38,27.38,39400.0,20.3994,20.429,20.2956,20.2956,39400.0
2009-08-14 10:00:00,27.38,27.38,27.21,27.21,57600.0,20.2956,20.2956,20.1696,20.1696,57600.0
2009-08-14 10:05:00,27.21,27.24,27.15,27.24,39400.0,20.1696,20.1918,20.1251,20.1918,39400.0
2009-08-14 10:10:00,27.24,27.24,27.07,27.09,80200.0,20.1918,20.1918,20.0658,20.0806,80200.0
2009-08-14 10:15:00,27.08,27.13,27.03,27.11,30400.0,20.0732,20.1103,20.0361,20.0954,30400.0
2009-08-14 10:20:00,27.11,27.14,27.1,27.14,127200.0,20.0954,20.1177,20.088,20.1177,127200.0
2009-08-14 10:25:00,27.14,27.25,27.13,27.21,25800.0,20.1177,20.1992,20.1103,20.1696,25800.0
2009-08-14 10:30:00,27.21,27.22,27.16,27.16,21400.0,20.1696,20.177,20.1325,20.1325,21400.0
2009-08-14 10:35:00,27.17,27.22,27.17,27.19,23200.0,20.1399,20.177,20.1399,20.1547,23200.0
2009-08-14 10:40:00,27.19,27.21,27.14,27.18,22200.0,20.1547,20.1696,20.1177,20.1473,22200.0
2009-08-14 10:45:00,27.18,27.2,27.16,27.18,21800.0,20.1473,20.1622,20.1325,20.1473,21800.0
2009-08-14 10:50:00,27.18,27.18,27.05,27.07,49000.0,20.1473,20.1473,20.051,20.0658,49000.0
2009-08-14 10:55:00,27.07,27.13,27.07,27.13,11400.0,20.0658,20.1103,20.0658,20.1103,11400.0
2009-08-14 11:00:00,27.14,27.24,27.11,27.23,38600.0,20.1177,20.1918,20.0954,20.1844,38600.0
2009-08-14 11:05:00,27.23,27.29,27.21,27.24,37600.0,20.1844,20.2289,20.1696,20.1918,37600.0
2009-08-14 11:10:00,27.24,27.24,27.19,27.2,20600.0,20.1918,20.1918,20.1547,20.1622,20600.0
2009-08-14 11:15:00,27.2,27.2,27.11,27.13,15200.0,20.1622,20.1622,20.0954,20.1103,15200.0
2009-08-14 11:20:00,27.13,27.14,27.11,27.13,9000.0,20.1103,20.1177,20.0954,20.1103,9000.0
2009-08-14 11:25:00,27.14,27.14,27.07,27.08,19200.0,20.1177,20.1177,20.0658,20.0732,19200.0
2009-08-14 11:30:00,27.08,27.08,27.01,27.05,34200.0,20.0732,20.0732,20.0213,20.051,34200.0
2009-08-14 11:35:00,27.09,27.13,27.09,27.1,6200.0,20.0806,20.1103,20.0806,20.088,6200.0
2009-08-14 11:40:00,27.11,27.14,27.1,27.13,13200.0,20.0954,20.1177,20.088,20.1103,13200.0
2009-08-14 11:45:00,27.15,27.15,27.13,27.13,7800.0,20.1251,20.1251,20.1103,20.1103,7800.0
2009-08-14 11:50:00,27.13,27.13,27.09,27.09,7400.0,20.1103,20.1103,20.0806,20.0806,7400.0
2009-08-14 11:55:00,27.11,27.14,27.1,27.13,7200.0,20.0954,20.1177,20.088,20.1103,7200.0
2009-08-14 12:00:00,27.12,27.12,27.1,27.11,7000.0,20.1029,20.1029,20.088,20.0954,7000.0
2009-08-14 12:05:00,27.11,27.11,27.09,27.1,5800.0,20.0954,20.0954,20.0806,20.088,5800.0
2009-08-14 12:10:00,27.11,27.13,27.11,27.11,3400.0,20.0954,20.1103,20.0954,20.0954,3400.0
2009-08-14 12:15:00,27.11,27.13,27.07,27.13,160400.0,20.0954,20.1103,20.0658,20.1103,160400.0
2009-08-14 12:20:00,27.13,27.13,27.1,27.1,5800.0,20.1103,20.1103,20.088,20.088,5800.0
2009-08-14 12:25:00,27.11,27.13,27.1,27.11,5400.0,20.0954,20.1103,20.088,20.0954,5400.0
2009-08-14 12:30:00,27.11,27.11,27.1,27.11,5000.0,20.0954,20.0954,20.088,20.0954,5000.0
2009-08-14 12:35:00,27.11,27.16,27.11,27.15,10400.0,20.0954,20.1325,20.0954,20.1251,10400.0
2009-08-14 12:40:00,27.15,27.15,27.13,27.14,7800.0,20.1251,20.1251,20.1103,20.1177,7800.0
2009-08-14 12:45:00,27.13,27.14,27.13,27.14,2400.0,20.1103,20.1177,20.1103,20.1177,2400.0
2009-08-14 12:50:00,27.16,27.17,27.15,27.15,4400.0,20.1325,20.1399,20.1251,20.1251,4400.0
2009-08-14 12:55:00,27.16,27.19,27.15,27.18,7400.0,20.1325,20.1547,20.1251,20.1473,7400.0
2009-08-14 13:00:00,27.18,27.2,27.16,27.18,14600.0,20.1473,20.1622,20.1325,20.1473,14600.0
2009-08-14 13:05:00,27.18,27.18,27.15,27.16,11200.0,20.1473,20.1473,20.1251,20.1325,11200.0
2009-08-14 13:10:00,27.16,27.16,27.13,27.13,9600.0,20.1325,20.1325,20.1103,20.1103,9600.0
2009-08-14 13:15:00,27.14,27.23,27.13,27.2,35000.0,20.1177,20.1844,20.1103,20.1622,35000.0
2009-08-14 13:20:00,27.2,27.27,27.2,27.23,46200.0,20.1622,20.2141,20.1622,20.1844,46200.0
2009-08-14 13:25:00,27.23,27.25,27.21,27.25,14200.0,20.1844,20.1992,20.1696,20.1992,14200.0
2009-08-14 13:30:00,27.24,27.27,27.18,27.2,65200.0,20.1918,20.2141,20.1473,20.1622,65200.0
2009-08-14 13:35:00,27.19,27.27,27.19,27.25,21200.0,20.1547,20.2141,20.1547,20.1992,21200.0
2009-08-14 13:40:00,27.25,27.27,27.25,27.27,4800.0,20.1992,20.2141,20.1992,20.2141,4800.0
2009-08-14 13:45:00,27.26,27.29,27.25,27.28,10000.0,20.2066,20.2289,20.1992,20.2215,10000.0
2009-08-14 13:50:00,27.28,27.28,27.24,27.24,8000.0,20.2215,20.2215,20.1918,20.1918,8000.0
2009-08-14 13:55:00,27.24,27.25,27.23,27.24,2200.0,20.1918,20.1992,20.1844,20.1918,2200.0
2009-08-14 14:00:00,27.25,27.25,27.23,27.24,5000.0,20.1992,20.1992,20.1844,20.1918,5000.0
2009-08-14 14:05:00,27.23,27.25,27.18,27.18,11400.0,20.1844,20.1992,20.1473,20.1473,11400.0
2009-08-14 14:10:00,27.19,27.2,27.18,27.2,11200.0,20.1547,20.1622,20.1473,20.1622,11200.0
2009-08-14 14:15:00,27.19,27.2,27.18,27.19,15800.0,20.1547,20.1622,20.1473,20.1547,15800.0
2009-08-14 14:20:00,27.17,27.17,27.13,27.13,26400.0,20.1399,20.1399,20.1103,20.1103,26400.0
2009-08-14 14:25:00,27.13,27.15,27.13,27.13,10000.0,20.1103,20.1251,20.1103,20.1103,10000.0
2009-08-14 14:30:00,27.13,27.14,27.1,27.13,11800.0,20.1103,20.1177,20.088,20.1103,11800.0
2009-08-14 14:35:00,27.11,27.14,27.1,27.13,13000.0,20.0954,20.1177,20.088,20.1103,13000.0
2009-08-14 14:40:00,27.13,27.16,27.11,27.14,18200.0,20.1103,20.1325,20.0954,20.1177,18200.0
2009-08-14 14:45:00,27.15,27.15,27.11,27.13,11600.0,20.1251,20.1251,20.0954,20.1103,11600.0
2009-08-14 14:50:00,27.13,27.14,27.11,27.11,11600.0,20.1103,20.1177,20.0954,20.0954,11600.0
2009-08-14 14:55:00,27.11,27.11,27.08,27.11,11600.0,20.0954,20.0954,20.0732,20.0954,11600.0
2009-08-14 15:00:00,27.11,27.13,27.1,27.12,8800.0,20.0954,20.1103,20.088,20.1029,8800.0
2009-08-14 15:05:00,27.13,27.14,27.11,27.12,22000.0,20.1103,20.1177,20.0954,20.1029,22000.0
2009-08-14 15:10:00,27.12,27.14,27.06,27.09,30600.0,20.1029,20.1177,20.0584,20.0806,30600.0
2009-08-14 15:15:00,27.08,27.1,27.08,27.08,11600.0,20.0732,20.088,20.0732,20.0732,11600.0
2009-08-14 15:20:00,27.09,27.1,27.08,27.09,21000.0,20.0806,20.088,20.0732,20.0806,21000.0
2009-08-14 15:25:00,27.1,27.1,27.02,27.04,37800.0,20.088,20.088,20.0287,20.0436,37800.0
2009-08-14 15:30:00,27.04,27.1,27.04,27.09,35400.0,20.0436,20.088,20.0436,20.0806,35400.0
2009-08-14 15:35:00,27.08,27.16,27.08,27.15,43000.0,20.0732,20.1325,20.0732,20.1251,43000.0
2009-08-14 15:40:00,27.16,27.16,27.12,27.16,25200.0,20.1325,20.1325,20.1029,20.1325,25200.0
2009-08-14 15:45:00,27.16,27.23,27.16,27.2,90000.0,20.1325,20.1844,20.1325,20.1622,90000.0
2009-08-14 15:50:00,27.2,27.22,27.2,27.21,68800.0,20.1622,20.177,20.1622,20.1696,68800.0
2009-08-14 15:55:00,27.21,27.28,27.21,27.27,114800.0,20.1696,20.2215,20.1696,20.2141,114800.0
2009-08-17 09:30:00,27.09,27.09,26.42,26.46,92000.0,20.0806,20.0806,19.584,19.6136,92000.0
2009-08-17 09:35:00,26.47,26.56,26.41,26.42,81600.0,19.621,19.6878,19.5766,19.584,81600.0
2009-08-17 09:40:00,26.42,26.57,26.42,26.55,58800.0,19.584,19.6952,19.584,19.6803,58800.0
2009-08-17 09:45:00,26.53,26.53,26.47,26.47,37200.0,19.6655,19.6655,19.621,19.621,37200.0
2009-08-17 09:50:00,26.47,26.5,26.41,26.42,38400.0,19.621,19.6433,19.5766,19.584,38400.0
2009-08-17 09:55:00,26.45,26.57,26.43,26.5,46000.0,19.6062,19.6952,19.5914,19.6433,46000.0
2009-08-17 10:00:00,26.5,26.56,26.46,26.55,33600.0,19.6433,19.6878,19.6136,19.6803,33600.0
2009-08-17 10:05:00,26.55,26.56,26.49,26.53,46800.0,19.6803,19.6878,19.6359,19.6655,46800.0
2009-08-17 10:10:00,26.52,26.54,26.49,26.5,38200.0,19.6581,19.6729,19.6359,19.6433,38200.0
2009-08-17 10:15:00,26.49,26.54,26.47,26.5,36800.0,19.6359,19.6729,19.621,19.6433,36800.0
2009-08-17 10:20:00,26.5,26.57,26.49,26.54,31600.0,19.6433,19.6952,19.6359,19.6729,31600.0
2009-08-17 10:25:00,26.54,26.55,26.5,26.55,26000.0,19.6729,19.6803,19.6433,19.6803,26000.0
2009-08-17 10:30:00,26.54,26.54,26.5,26.5,19000.0,19.6729,19.6729,19.6433,19.6433,19000.0
2009-08-17 10:35:00,26.5,26.52,26.46,26.49,21600.0,19.6433,19.6581,19.6136,19.6359,21600.0
2009-08-17 10:40:00,26.49,26.53,26.46,26.46,22800.0,19.6359,19.6655,19.6136,19.6136,22800.0
2009-08-17 10:45:00,26.48,26.5,26.47,26.5,14600.0,19.6285,19.6433,19.621,19.6433,14600.0
2009-08-17 10:50:00,26.49,26.54,26.49,26.53,21000.0,19.6359,19.6729,19.6359,19.6655,21000.0
2009-08-17 10:55:00,26.53,26.54,26.46,26.49,27400.0,19.6655,19.6729,19.6136,19.6359,27400.0
2009-08-17 11:00:00,26.49,26.5,26.43,26.45,31000.0,19.6359,19.6433,19.5914,19.6062,31000.0
2009-08-17 11:05:00,26.44,26.46,26.42,26.46,25200.0,19.5988,19.6136,19.584,19.6136,25200.0
2009-08-17 11:10:00,26.47,26.5,26.47,26.5,16800.0,19.621,19.6433,19.621,19.6433,16800.0
2009-08-17 11:15:00,26.5,26.5,26.45,26.45,40800.0,19.6433,19.6433,19.6062,19.6062,40800.0
2009-08-17 11:20:00,26.45,26.54,26.45,26.54,27400.0,19.6062,19.6729,19.6062,19.6729,27400.0
2009-08-17 11:25:00,26.56,26.6,26.54,26.58,14000.0,19.6878,19.7174,19.6729,19.7026,14000.0
2009-08-17 11:30:00,26.58,26.59,26.55,26.57,11600.0,19.7026,19.71,19.6803,19.6952,11600.0
2009-08-17 11:35:00,26.57,26.61,26.55,26.61,32400.0,19.6952,19.7248,19.6803,19.7248,32400.0
2009-08-17 11:40:00,26.61,26.61,26.59,26.59,18200.0,19.7248,19.7248,19.71,19.71,18200.0
2009-08-17 11:45:00,26.59,26.59,26.55,26.56,7800.0,19.71,19.71,19.6803,19.6878,7800.0
2009-08-17 11:50:00,26.56,26.61,26.55,26.61,23400.0,19.6878,19.7248,19.6803,19.7248,23400.0
2009-08-17 11:55:00,26.6,26.65,26.59,26.59,28600.0,19.7174,19.7545,19.71,19.71,28600.0
2009-08-17 12:00:00,26.6,26.6,26.55,26.55,17800.0,19.7174,19.7174,19.6803,19.6803,17800.0
2009-08-17 12:05:00,26.55,26.55,26.49,26.49,47200.0,19.6803,19.6803,19.6359,19.6359,47200.0
2009-08-17 12:10:00,26.49,26.51,26.49,26.5,20200.0,19.6359,19.6507,19.6359,19.6433,20200.0
2009-08-17 12:15:00,26.5,26.5,26.5,26.5,20800.0,19.6433,19.6433,19.6433,19.6433,20800.0
2009-08-17 12:20:00,26.5,26.5,26.5,26.5,22000.0,19.6433,19.6433,19.6433,19.6433,22000.0
2009-08-17 12:25:00,26.5,26.5,26.48,26.5,23800.0,19.6433,19.6433,19.6285,19.6433,23800.0
2009-08-17 12:30:00,26.5,26.5,26.5,26.5,25800.0,19.6433,19.6433,19.6433,19.6433,25800.0
2009-08-17 12:35:00,26.5,26.5,26.49,26.5,17000.0,19.6433,19.6433,19.6359,19.6433,17000.0
2009-08-17 12:40:00,26.5,26.5,26.49,26.5,12400.0,19.6433,19.6433,19.6359,19.6433,12400.0
2009-08-17 12:45:00,26.5,26.5,26.49,26.5,76200.0,19.6433,19.6433,19.6359,19.6433,76200.0
2009-08-17 12:50:00,26.49,26.5,26.49,26.5,1800.0,19.6359,19.6433,19.6359,19.6433,1800.0
2009-08-17 12:55:00,26.5,26.51,26.49,26.5,17000.0,19.6433,19.6507,19.6359,19.6433,17000.0
2009-08-17 13:00:00,26.5,26.5,26.45,26.46,9200.0,19.6433,19.6433,19.6062,19.6136,9200.0
2009-08-17 13:05:00,26.47,26.51,26.47,26.5,17600.0,19.621,19.6507,19.621,19.6433,17600.0
2009-08-17 13:10:00,26.5,26.5,26.5,26.5,17000.0,19.6433,19.6433,19.6433,19.6433,17000.0
2009-08-17 13:15:00,26.5,26.5,26.48,26.5,8000.0,19.6433,19.6433,19.6285,19.6433,8000.0
2009-08-17 13:20:00,26.5,26.53,26.5,26.52,18600.0,19.6433,19.6655,19.6433,19.6581,18600.0
2009-08-17 13:25:00,26.52,26.52,26.51,26.51,17000.0,19.6581,19.6581,19.6507,19.6507,17000.0
2009-08-17 13:30:00,26.51,26.52,26.48,26.49,15800.0,19.6507,19.6581,19.6285,19.6359,15800.0
2009-08-17 13:35:00,26.49,26.53,26.49,26.51,30800.0,19.6359,19.6655,19.6359,19.6507,30800.0
2009-08-17 13:40:00,26.52,26.52,26.47,26.5,22600.0,19.6581,19.6581,19.621,19.6433,22600.0
2009-08-17 13:45:00,26.5,26.51,26.48,26.48,22600.0,19.6433,19.6507,19.6285,19.6285,22600.0
2009-08-17 13:50:00,26.48,26.5,26.47,26.48,22000.0,19.6285,19.6433,19.621,19.6285,22000.0
2009-08-17 13:55:00,26.48,26.51,26.47,26.5,56800.0,19.6285,19.6507,19.621,19.6433,56800.0
2009-08-17 14:00:00,26.5,26.5,26.46,26.47,15400.0,19.6433,19.6433,19.6136,19.621,15400.0
2009-08-17 14:05:00,26.47,26.48,26.47,26.48,8400.0,19.621,19.6285,19.621,19.6285,8400.0
2009-08-17 14:10:00,26.49,26.51,26.49,26.5,31200.0,19.6359,19.6507,19.6359,19.6433,31200.0
2009-08-17 14:15:00,26.5,26.51,26.5,26.51,22000.0,19.6433,19.6507,19.6433,19.6507,22000.0
2009-08-17 14:20:00,26.51,26.51,26.5,26.51,23600.0,19.6507,19.6507,19.6433,19.6507,23600.0
2009-08-17 14:25:00,26.5,26.51,26.49,26.5,50800.0,19.6433,19.6507,19.6359,19.6433,50800.0
2009-08-17 14:30:00,26.5,26.51,26.49,26.5,41600.0,19.6433,19.6507,19.6359,19.6433,41600.0
2009-08-17 14:35:00,26.5,26.5,26.49,26.5,6400.0,19.6433,19.6433,19.6359,19.6433,6400.0
2009-08-17 14:40:00,26.49,26.5,26.49,26.5,10200.0,19.6359,19.6433,19.6359,19.6433,10200.0
2009-08-17 14:45:00,26.5,26.5,26.48,26.5,37000.0,19.6433,19.6433,19.6285,19.6433,37000.0
2009-08-17 14:50:00,26.5,26.5,26.48,26.5,15600.0,19.6433,19.6433,19.6285,19.6433,15600.0
2009-08-17 14:55:00,26.5,26.51,26.49,26.5,39200.0,19.6433,19.6507,19.6359,19.6433,39200.0
2009-08-17 15:00:00,26.5,26.53,26.5,26.53,50400.0,19.6433,19.6655,19.6433,19.6655,50400.0
2009-08-17 15:05:00,26.52,26.55,26.5,26.5,62600.0,19.6581,19.6803,19.6433,19.6433,62600.0
2009-08-17 15:10:00,26.5,26.51,26.5,26.5,91000.0,19.6433,19.6507,19.6433,19.6433,91000.0
2009-08-17 15:15:00,26.49,26.51,26.49,26.5,14800.0,19.6359,19.6507,19.6359,19.6433,14800.0
2009-08-17 15:20:00,26.5,26.5,26.48,26.5,22800.0,19.6433,19.6433,19.6285,19.6433,22800.0
2009-08-17 15:25:00,26.48,26.5,26.46,26.5,26600.0,19.6285,19.6433,19.6136,19.6433,26600.0
2009-08-17 15:30:00,26.49,26.5,26.48,26.5,34800.0,19.6359,19.6433,19.6285,19.6433,34800.0
2009-08-17 15:35:00,26.5,26.5,26.47,26.48,28000.0,19.6433,19.6433,19.621,19.6285,28000.0
2009-08-17 15:40:00,26.48,26.48,26.38,26.43,103600.0,19.6285,19.6285,19.5543,19.5914,103600.0
2009-08-17 15:45:00,26.43,26.49,26.42,26.45,87400.0,19.5914,19.6359,19.584,19.6062,87400.0
2009-08-17 15:50:00,26.43,26.51,26.43,26.5,151800.0,19.5914,19.6507,19.5914,19.6433,151800.0
2009-08-17 15:55:00,26.49,26.54,26.45,26.47,262200.0,19.6359,19.6729,19.6062,19.621,262200.0
2009-08-18 09:30:00,26.52,26.72,26.49,26.49,94200.0,19.6581,19.8064,19.6359,19.6359,94200.0
2009-08-18 09:35:00,26.49,26.55,26.38,26.41,97800.0,19.6359,19.6803,19.5543,19.5766,97800.0
2009-08-18 09:40:00,26.41,26.42,26.27,26.27,47200.0,19.5766,19.584,19.4728,19.4728,47200.0
2009-08-18 09:45:00,26.27,26.3,26.17,26.22,57000.0,19.4728,19.495,19.3987,19.4357,57000.0
2009-08-18 09:50:00,26.23,26.36,26.21,26.36,44800.0,19.4431,19.5395,19.4283,19.5395,44800.0
2009-08-18 09:55:00,26.37,26.38,26.29,26.37,38600.0,19.5469,19.5543,19.4876,19.5469,38600.0
2009-08-18 10:00:00,26.37,26.52,26.36,26.48,62000.0,19.5469,19.6581,19.5395,19.6285,62000.0
2009-08-18 10:05:00,26.48,26.52,26.48,26.49,50400.0,19.6285,19.6581,19.6285,19.6359,50400.0
2009-08-18 10:10:00,26.47,26.49,26.43,26.43,18000.0,19.621,19.6359,19.5914,19.5914,18000.0
2009-08-18 10:15:00,26.44,26.49,26.43,26.49,27800.0,19.5988,19.6359,19.5914,19.6359,27800.0
2009-08-18 10:20:00,26.49,26.49,26.44,26.48,41800.0,19.6359,19.6359,19.5988,19.6285,41800.0
2009-08-18 10:25:00,26.48,26.5,26.45,26.46,20800.0,19.6285,19.6433,19.6062,19.6136,20800.0
2009-08-18 10:30:00,26.46,26.48,26.44,26.47,13000.0,19.6136,19.6285,19.5988,19.621,13000.0
2009-08-18 10:35:00,26.47,26.49,26.44,26.49,24800.0,19.621,19.6359,19.5988,19.6359,24800.0
2009-08-18 10:40:00,26.49,26.5,26.46,26.46,40200.0,19.6359,19.6433,19.6136,19.6136,40200.0
2009-08-18 10:45:00,26.46,26.47,26.42,26.45,17200.0,19.6136,19.621,19.584,19.6062,17200.0
2009-08-18 10:50:00,26.45,26.48,26.43,26.48,44400.0,19.6062,19.6285,19.5914,19.6285,44400.0
2009-08-18 10:55:00,26.48,26.48,26.44,26.45,31000.0,19.6285,19.6285,19.5988,19.6062,31000.0
2009-08-18 11:00:00,26.45,26.48,26.45,26.47,50000.0,19.6062,19.6285,19.6062,19.621,50000.0
2009-08-18 11:05:00,26.47,26.48,26.46,26.47,33000.0,19.621,19.6285,19.6136,19.621,33000.0
2009-08-18 11:10:00,26.48,26.5,26.46,26.48,44400.0,19.6285,19.6433,19.6136,19.6285,44400.0
2009-08-18 11:15:00,26.47,26.48,26.43,26.45,92000.0,19.621,19.6285,19.5914,19.6062,92000.0
2009-08-18 11:20:00,26.45,26.46,26.43,26.43,28600.0,19.6062,19.6136,19.5914,19.5914,28600.0
2009-08-18 11:25:00,26.45,26.45,26.42,26.44,34200.0,19.6062,19.6062,19.584,19.5988,34200.0
2009-08-18 11:30:00,26.43,26.53,26.43,26.53,35000.0,19.5914,19.6655,19.5914,19.6655,35000.0
2009-08-18 11:35:00,26.53,26.58,26.52,26.55,24800.0,19.6655,19.7026,19.6581,19.6803,24800.0
2009-08-18 11:40:00,26.55,26.56,26.55,26.55,23600.0,19.6803,19.6878,19.6803,19.6803,23600.0
2009-08-18 11:45:00,26.55,26.56,26.55,26.56,6000.0,19.6803,19.6878,19.6803,19.6878,6000.0
2009-08-18 11:50:00,26.55,26.59,26.55,26.57,28400.0,19.6803,19.71,19.6803,19.6952,28400.0
2009-08-18 11:55:00,26.57,26.57,26.52,26.52,14800.0,19.6952,19.6952,19.6581,19.6581,14800.0
2009-08-18 12:00:00,26.53,26.53,26.45,26.48,76000.0,19.6655,19.6655,19.6062,19.6285,76000.0
2009-08-18 12:05:00,26.47,26.5,26.45,26.47,57200.0,19.621,19.6433,19.6062,19.621,57200.0
2009-08-18 12:10:00,26.47,26.5,26.47,26.49,11000.0,19.621,19.6433,19.621,19.6359,11000.0
2009-08-18 12:15:00,26.49,26.49,26.48,26.48,12200.0,19.6359,19.6359,19.6285,19.6285,12200.0
2009-08-18 12:20:00,26.49,26.49,26.48,26.48,5800.0,19.6359,19.6359,19.6285,19.6285,5800.0
2009-08-18 12:25:00,26.48,26.48,26.46,26.46,13600.0,19.6285,19.6285,19.6136,19.6136,13600.0
2009-08-18 12:30:00,26.47,26.47,26.45,26.45,19600.0,19.621,19.621,19.6062,19.6062,19600.0
2009-08-18 12:35:00,26.45,26.45,26.43,26.43,12000.0,19.6062,19.6062,19.5914,19.5914,12000.0
2009-08-18 12:40:00,26.44,26.47,26.43,26.45,37400.0,19.5988,19.621,19.5914,19.6062,37400.0
2009-08-18 12:45:00,26.45,26.46,26.45,26.45,26800.0,19.6062,19.6136,19.6062,19.6062,26800.0
2009-08-18 12:50:00,26.45,26.45,26.42,26.42,18200.0,19.6062,19.6062,19.584,19.584,18200.0
2009-08-18 12:55:00,26.43,26.43,26.42,26.43,4800.0,19.5914,19.5914,19.584,19.5914,4800.0
2009-08-18 13:00:00,26.43,26.46,26.43,26.45,31600.0,19.5914,19.6136,19.5914,19.6062,31600.0
2009-08-18 13:05:00,26.45,26.46,26.43,26.45,21200.0,19.6062,19.6136,19.5914,19.6062,21200.0
2009-08-18 13:10:00,26.45,26.45,26.43,26.43,15400.0,19.6062,19.6062,19.5914,19.5914,15400.0
2009-08-18 13:15:00,26.43,26.45,26.43,26.44,4800.0,19.5914,19.6062,19.5914,19.5988,4800.0
2009-08-18 13:20:00,26.45,26.46,26.44,26.46,82200.0,19.6062,19.6136,19.5988,19.6136,82200.0
2009-08-18 13:25:00,26.45,26.45,26.43,26.45,8800.0,19.6062,19.6062,19.5914,19.6062,8800.0
2009-08-18 13:30:00,26.45,26.45,26.43,26.45,23000.0,19.6062,19.6062,19.5914,19.6062,23000.0
2009-08-18 13:35:00,26.45,26.45,26.43,26.45,26600.0,19.6062,19.6062,19.5914,19.6062,26600.0
2009-08-18 13:40:00,26.45,26.45,26.43,26.44,9800.0,19.6062,19.6062,19.5914,19.5988,9800.0
2009-08-18 13:45:00,26.43,26.45,26.43,26.45,24600.0,19.5914,19.6062,19.5914,19.6062,24600.0
2009-08-18 13:50:00,26.45,26.46,26.43,26.43,100600.0,19.6062,19.6136,19.5914,19.5914,100600.0
2009-08-18 13:55:00,26.43,26.45,26.43,26.45,16000.0,19.5914,19.6062,19.5914,19.6062,16000.0
2009-08-18 14:00:00,26.45,26.46,26.44,26.44,60600.0,19.6062,19.6136,19.5988,19.5988,60600.0
2009-08-18 14:05:00,26.43,26.45,26.43,26.45,17800.0,19.5914,19.6062,19.5914,19.6062,17800.0
2009-08-18 14:10:00,26.45,26.46,26.43,26.44,28400.0,19.6062,19.6136,19.5914,19.5988,28400.0
2009-08-18 14:15:00,26.43,26.46,26.43,26.46,49000.0,19.5914,19.6136,19.5914,19.6136,49000.0
2009-08-18 14:20:00,26.45,26.46,26.43,26.45,41800.0,19.6062,19.6136,19.5914,19.6062,41800.0
2009-08-18 14:25:00,26.44,26.45,26.44,26.45,17800.0,19.5988,19.6062,19.5988,19.6062,17800.0
2009-08-18 14:30:00,26.45,26.45,26.42,26.43,235800.0,19.6062,19.6062,19.584,19.5914,235800.0
2009-08-18 14:35:00,26.42,26.44,26.41,26.42,19000.0,19.584,19.5988,19.5766,19.584,19000.0
2009-08-18 14:40:00,26.42,26.43,26.42,26.43,12200.0,19.584,19.5914,19.584,19.5914,12200.0
2009-08-18 14:45:00,26.43,26.46,26.43,26.45,39200.0,19.5914,19.6136,19.5914,19.6062,39200.0
2009-08-18 14:50:00,26.45,26.45,26.45,26.45,26200.0,19.6062,19.6062,19.6062,19.6062,26200.0
2009-08-18 14:55:00,26.45,26.45,26.43,26.44,10200.0,19.6062,19.6062,19.5914,19.5988,10200.0
2009-08-18 15:00:00,26.45,26.45,26.44,26.45,37200.0,19.6062,19.6062,19.5988,19.6062,37200.0
2009-08-18 15:05:00,26.45,26.45,26.45,26.45,74400.0,19.6062,19.6062,19.6062,19.6062,74400.0
2009-08-18 15:10:00,26.45,26.45,26.42,26.42,41800.0,19.6062,19.6062,19.584,19.584,41800.0
2009-08-18 15:15:00,26.42,26.46,26.42,26.45,44200.0,19.584,19.6136,19.584,19.6062,44200.0
2009-08-18 15:20:00,26.45,26.46,26.45,26.45,36400.0,19.6062,19.6136,19.6062,19.6062,36400.0
2009-08-18 15:25:00,26.45,26.45,26.42,26.44,29000.0,19.6062,19.6062,19.584,19.5988,29000.0
2009-08-18 15:30:00,26.44,26.46,26.43,26.45,31800.0,19.5988,19.6136,19.5914,19.6062,31800.0
2009-08-18 15:35:00,26.45,26.46,26.45,26.45,52200.0,19.6062,19.6136,19.6062,19.6062,52200.0
2009-08-18 15:40:00,26.45,26.46,26.45,26.45,67600.0,19.6062,19.6136,19.6062,19.6062,67600.0
2009-08-18 15:45:00,26.46,26.48,26.45,26.47,86000.0,19.6136,19.6285,19.6062,19.621,86000.0
2009-08-18 15:50:00,26.48,26.51,26.47,26.47,88400.0,19.6285,19.6507,19.621,19.621,88400.0
2009-08-18 15:55:00,26.48,26.48,26.44,26.46,138800.0,19.6285,19.6285,19.5988,19.6136,138800.0
2009-08-19 09:30:00,26.19,26.3,26.15,26.27,49000.0,19.4135,19.495,19.3838,19.4728,49000.0
2009-08-19 09:35:00,26.25,26.36,26.13,26.16,91200.0,19.458,19.5395,19.369,19.3913,91200.0
2009-08-19 09:40:00,26.18,26.29,26.18,26.26,68000.0,19.4061,19.4876,19.4061,19.4654,68000.0
2009-08-19 09:45:00,26.26,26.34,26.25,26.29,153800.0,19.4654,19.5247,19.458,19.4876,153800.0
2009-08-19 09:50:00,26.29,26.33,26.29,26.3,46600.0,19.4876,19.5173,19.4876,19.495,46600.0
2009-08-19 09:55:00,26.31,26.33,26.25,26.25,58600.0,19.5024,19.5173,19.458,19.458,58600.0
2009-08-19 10:00:00,26.25,26.33,26.25,26.33,47800.0,19.458,19.5173,19.458,19.5173,47800.0
2009-08-19 10:05:00,26.33,26.33,26.31,26.31,64200.0,19.5173,19.5173,19.5024,19.5024,64200.0
2009-08-19 10:10:00,26.32,26.32,26.2,26.24,53200.0,19.5099,19.5099,19.4209,19.4506,53200.0
2009-08-19 10:15:00,26.24,26.25,26.21,26.25,33400.0,19.4506,19.458,19.4283,19.458,33400.0
2009-08-19 10:20:00,26.24,26.27,26.22,26.27,157000.0,19.4506,19.4728,19.4357,19.4728,157000.0
2009-08-19 10:25:00,26.26,26.27,26.24,26.25,82800.0,19.4654,19.4728,19.4506,19.458,82800.0
2009-08-19 10:30:00,26.27,26.36,26.27,26.33,120800.0,19.4728,19.5395,19.4728,19.5173,120800.0
2009-08-19 10:35:00,26.33,26.45,26.33,26.42,39400.0,19.5173,19.6062,19.5173,19.584,39400.0
2009-08-19 10:40:00,26.41,26.45,26.41,26.42,19600.0,19.5766,19.6062,19.5766,19.584,19600.0
2009-08-19 10:45:00,26.41,26.41,26.25,26.25,44600.0,19.5766,19.5766,19.458,19.458,44600.0
2009-08-19 10:50:00,26.24,26.27,26.23,26.27,32600.0,19.4506,19.4728,19.4431,19.4728,32600.0
2009-08-19 10:55:00,26.27,26.28,26.25,26.28,28800.0,19.4728,19.4802,19.458,19.4802,28800.0
2009-08-19 11:00:00,26.27,26.38,26.27,26.34,16800.0,19.4728,19.5543,19.4728,19.5247,16800.0
2009-08-19 11:05:00,26.36,26.36,26.34,26.34,14200.0,19.5395,19.5395,19.5247,19.5247,14200.0
2009-08-19 11:10:00,26.34,26.34,26.27,26.27,30400.0,19.5247,19.5247,19.4728,19.4728,30400.0
2009-08-19 11:15:00,26.28,26.34,26.28,26.34,64600.0,19.4802,19.5247,19.4802,19.5247,64600.0
2009-08-19 11:20:00,26.33,26.33,26.28,26.29,11800.0,19.5173,19.5173,19.4802,19.4876,11800.0
2009-08-19 11:25:00,26.29,26.32,26.28,26.31,15800.0,19.4876,19.5099,19.4802,19.5024,15800.0
2009-08-19 11:30:00,26.31,26.32,26.29,26.29,17000.0,19.5024,19.5099,19.4876,19.4876,17000.0
2009-08-19 11:35:00,26.29,26.31,26.25,26.3,74000.0,19.4876,19.5024,19.458,19.495,74000.0
2009-08-19 11:40:00,26.3,26.34,26.3,26.31,11600.0,19.495,19.5247,19.495,19.5024,11600.0
2009-08-19 11:45:00,26.31,26.31,26.27,26.29,124600.0,19.5024,19.5024,19.4728,19.4876,124600.0
2009-08-19 11:50:00,26.3,26.39,26.3,26.38,106200.0,19.495,19.5617,19.495,19.5543,106200.0
2009-08-19 11:55:00,26.37,26.38,26.33,26.34,177000.0,19.5469,19.5543,19.5173,19.5247,177000.0
2009-08-19 12:00:00,26.35,26.45,26.35,26.45,41200.0,19.5321,19.6062,19.5321,19.6062,41200.0
2009-08-19 12:05:00,26.45,26.65,26.45,26.65,38800.0,19.6062,19.7545,19.6062,19.7545,38800.0
2009-08-19 12:10:00,26.66,26.7,26.65,26.68,21800.0,19.7619,19.7915,19.7545,19.7767,21800.0
2009-08-19 12:15:00,26.68,26.68,26.65,26.66,20800.0,19.7767,19.7767,19.7545,19.7619,20800.0
2009-08-19 12:20:00,26.66,26.7,26.65,26.7,47800.0,19.7619,19.7915,19.7545,19.7915,47800.0
2009-08-19 12:25:00,26.7,26.7,26.67,26.69,17600.0,19.7915,19.7915,19.7693,19.7841,17600.0
2009-08-19 12:30:00,26.67,26.68,26.63,26.64,15800.0,19.7693,19.7767,19.7396,19.7471,15800.0
2009-08-19 12:35:00,26.65,26.72,26.65,26.71,27000.0,19.7545,19.8064,19.7545,19.7989,27000.0
2009-08-19 12:40:00,26.72,26.74,26.72,26.74,13800.0,19.8064,19.8212,19.8064,19.8212,13800.0
2009-08-19 12:45:00,26.73,26.75,26.73,26.75,19200.0,19.8138,19.8286,19.8138,19.8286,19200.0
2009-08-19 12:50:00,26.75,26.83,26.75,26.83,38000.0,19.8286,19.8879,19.8286,19.8879,38000.0
2009-08-19 12:55:00,26.84,26.84,26.81,26.83,26000.0,19.8953,19.8953,19.8731,19.8879,26000.0
2009-08-19 13:00:00,26.83,26.85,26.81,26.83,40600.0,19.8879,19.9027,19.8731,19.8879,40600.0
2009-08-19 13:05:00,26.83,26.86,26.82,26.85,20600.0,19.8879,19.9101,19.8805,19.9027,20600.0
2009-08-19 13:10:00,26.85,26.91,26.85,26.89,11400.0,19.9027,19.9472,19.9027,19.9324,11400.0
2009-08-19 13:15:00,26.89,26.89,26.84,26.85,14800.0,19.9324,19.9324,19.8953,19.9027,14800.0
2009-08-19 13:20:00,26.86,26.89,26.86,26.86,13400.0,19.9101,19.9324,19.9101,19.9101,13400.0
2009-08-19 13:25:00,26.87,26.88,26.85,26.86,7400.0,19.9175,19.925,19.9027,19.9101,7400.0
2009-08-19 13:30:00,26.86,26.86,26.79,26.79,9600.0,19.9101,19.9101,19.8582,19.8582,9600.0
2009-08-19 13:35:00,26.8,26.8,26.76,26.77,16400.0,19.8657,19.8657,19.836,19.8434,16400.0
2009-08-19 13:40:00,26.77,26.78,26.71,26.71,29800.0,19.8434,19.8508,19.7989,19.7989,29800.0
2009-08-19 13:45:00,26.71,26.71,26.64,26.66,131200.0,19.7989,19.7989,19.7471,19.7619,131200.0
2009-08-19 13:50:00,26.66,26.66,26.65,26.66,45400.0,19.7619,19.7619,19.7545,19.7619,45400.0
2009-08-19 13:55:00,26.66,26.66,26.65,26.66,27800.0,19.7619,19.7619,19.7545,19.7619,27800.0
2009-08-19 14:00:00,26.66,26.67,26.65,26.67,54200.0,19.7619,19.7693,19.7545,19.7693,54200.0
2009-08-19 14:05:00,26.67,26.67,26.65,26.67,37200.0,19.7693,19.7693,19.7545,19.7693,37200.0
2009-08-19 14:10:00,26.67,26.7,26.67,26.68,18400.0,19.7693,19.7915,19.7693,19.7767,18400.0
2009-08-19 14:15:00,26.68,26.68,26.67,26.67,18800.0,19.7767,19.7767,19.7693,19.7693,18800.0
2009-08-19 14:20:00,26.67,26.68,26.65,26.65,20400.0,19.7693,19.7767,19.7545,19.7545,20400.0
2009-08-19 14:25:00,26.65,26.67,26.65,26.65,18400.0,19.7545,19.7693,19.7545,19.7545,18400.0
2009-08-19 14:30:00,26.65,26.67,26.59,26.61,176600.0,19.7545,19.7693,19.71,19.7248,176600.0
2009-08-19 14:35:00,26.6,26.61,26.59,26.61,20600.0,19.7174,19.7248,19.71,19.7248,20600.0
2009-08-19 14:40:00,26.6,26.65,26.6,26.64,15800.0,19.7174,19.7545,19.7174,19.7471,15800.0
2009-08-19 14:45:00,26.65,26.65,26.63,26.64,6600.0,19.7545,19.7545,19.7396,19.7471,6600.0
2009-08-19 14:50:00,26.64,26.65,26.63,26.64,25600.0,19.7471,19.7545,19.7396,19.7471,25600.0
2009-08-19 14:55:00,26.64,26.65,26.64,26.65,41800.0,19.7471,19.7545,19.7471,19.7545,41800.0
2009-08-19 15:00:00,26.65,26.65,26.61,26.61,38800.0,19.7545,19.7545,19.7248,19.7248,38800.0
2009-08-19 15:05:00,26.62,26.63,26.58,26.6,35400.0,19.7322,19.7396,19.7026,19.7174,35400.0
2009-08-19 15:10:00,26.6,26.6,26.52,26.54,24600.0,19.7174,19.7174,19.6581,19.6729,24600.0
2009-08-19 15:15:00,26.55,26.58,26.54,26.58,15400.0,19.6803,19.7026,19.6729,19.7026,15400.0
2009-08-19 15:20:00,26.58,26.6,26.57,26.59,20600.0,19.7026,19.7174,19.6952,19.71,20600.0
2009-08-19 15:25:00,26.59,26.61,26.58,26.61,13600.0,19.71,19.7248,19.7026,19.7248,13600.0
2009-08-19 15:30:00,26.61,26.61,26.56,26.57,32200.0,19.7248,19.7248,19.6878,19.6952,32200.0
2009-08-19 15:35:00,26.57,26.64,26.57,26.63,28000.0,19.6952,19.7471,19.6952,19.7396,28000.0
2009-08-19 15:40:00,26.64,26.65,26.6,26.63,89000.0,19.7471,19.7545,19.7174,19.7396,89000.0
2009-08-19 15:45:00,26.64,26.66,26.61,26.64,74200.0,19.7471,19.7619,19.7248,19.7471,74200.0
2009-08-19 15:50:00,26.65,26.7,26.64,26.67,145800.0,19.7545,19.7915,19.7471,19.7693,145800.0
2009-08-19 15:55:00,26.67,26.71,26.66,26.71,143600.0,19.7693,19.7989,19.7619,19.7989,143600.0
2009-08-20 09:30:00,26.72,26.72,26.56,26.57,44800.0,19.8064,19.8064,19.6878,19.6952,44800.0
2009-08-20 09:35:00,26.57,26.67,26.56,26.63,29600.0,19.6952,19.7693,19.6878,19.7396,29600.0
2009-08-20 09:40:00,26.65,26.86,26.61,26.71,70400.0,19.7545,19.9101,19.7248,19.7989,70400.0
2009-08-20 09:45:00,26.74,26.78,26.72,26.72,25600.0,19.8212,19.8508,19.8064,19.8064,25600.0
2009-08-20 09:50:00,26.72,26.74,26.58,26.68,28400.0,19.8064,19.8212,19.7026,19.7767,28400.0
2009-08-20 09:55:00,26.68,26.8,26.68,26.8,31200.0,19.7767,19.8657,19.7767,19.8657,31200.0
2009-08-20 10:00:00,26.76,26.81,26.65,26.65,41000.0,19.836,19.8731,19.7545,19.7545,41000.0
2009-08-20 10:05:00,26.65,26.72,26.6,26.65,37200.0,19.7545,19.8064,19.7174,19.7545,37200.0
2009-08-20 10:10:00,26.65,26.66,26.64,26.65,45000.0,19.7545,19.7619,19.7471,19.7545,45000.0
2009-08-20 10:15:00,26.65,26.67,26.64,26.64,37000.0,19.7545,19.7693,19.7471,19.7471,37000.0
2009-08-20 10:20:00,26.65,26.66,26.64,26.64,21600.0,19.7545,19.7619,19.7471,19.7471,21600.0
2009-08-20 10:25:00,26.65,26.67,26.64,26.65,23200.0,19.7545,19.7693,19.7471,19.7545,23200.0
2009-08-20 10:30:00,26.66,26.68,26.65,26.67,37200.0,19.7619,19.7767,19.7545,19.7693,37200.0
2009-08-20 10:35:00,26.68,26.68,26.65,26.65,89800.0,19.7767,19.7767,19.7545,19.7545,89800.0
2009-08-20 10:40:00,26.65,26.67,26.63,26.64,45600.0,19.7545,19.7693,19.7396,19.7471,45600.0
2009-08-20 10:45:00,26.64,26.65,26.61,26.63,19400.0,19.7471,19.7545,19.7248,19.7396,19400.0
2009-08-20 10:50:00,26.63,26.65,26.63,26.64,17000.0,19.7396,19.7545,19.7396,19.7471,17000.0
2009-08-20 10:55:00,26.64,26.65,26.63,26.63,11600.0,19.7471,19.7545,19.7396,19.7396,11600.0
2009-08-20 11:00:00,26.63,26.64,26.59,26.59,39400.0,19.7396,19.7471,19.71,19.71,39400.0
2009-08-20 11:05:00,26.58,26.61,26.51,26.53,95800.0,19.7026,19.7248,19.6507,19.6655,95800.0
2009-08-20 11:10:00,26.52,26.55,26.52,26.55,72000.0,19.6581,19.6803,19.6581,19.6803,72000.0
2009-08-20 11:15:00,26.55,26.55,26.53,26.53,31400.0,19.6803,19.6803,19.6655,19.6655,31400.0
2009-08-20 11:20:00,26.52,26.58,26.52,26.58,224200.0,19.6581,19.7026,19.6581,19.7026,224200.0
2009-08-20 11:25:00,26.58,26.63,26.58,26.61,9400.0,19.7026,19.7396,19.7026,19.7248,9400.0
2009-08-20 11:30:00,26.64,26.65,26.59,26.59,17000.0,19.7471,19.7545,19.71,19.71,17000.0
2009-08-20 11:35:00,26.59,26.59,26.47,26.47,19000.0,19.71,19.71,19.621,19.621,19000.0
2009-08-20 11:40:00,26.46,26.47,26.41,26.41,16400.0,19.6136,19.621,19.5766,19.5766,16400.0
2009-08-20 11:45:00,26.41,26.43,26.41,26.43,13400.0,19.5766,19.5914,19.5766,19.5914,13400.0
2009-08-20 11:50:00,26.43,26.46,26.43,26.46,6400.0,19.5914,19.6136,19.5914,19.6136,6400.0
2009-08-20 11:55:00,26.46,26.5,26.46,26.49,12000.0,19.6136,19.6433,19.6136,19.6359,12000.0
2009-08-20 12:00:00,26.5,26.52,26.45,26.46,18000.0,19.6433,19.6581,19.6062,19.6136,18000.0
2009-08-20 12:05:00,26.46,26.47,26.43,26.46,15200.0,19.6136,19.621,19.5914,19.6136,15200.0
2009-08-20 12:10:00,26.46,26.47,26.43,26.46,33000.0,19.6136,19.621,19.5914,19.6136,33000.0
2009-08-20 12:15:00,26.46,26.47,26.41,26.42,13600.0,19.6136,19.621,19.5766,19.584,13600.0
2009-08-20 12:20:00,26.42,26.42,26.35,26.35,23400.0,19.584,19.584,19.5321,19.5321,23400.0
2009-08-20 12:25:00,26.35,26.36,26.33,26.36,18800.0,19.5321,19.5395,19.5173,19.5395,18800.0
2009-08-20 12:30:00,26.36,26.38,26.36,26.38,5800.0,19.5395,19.5543,19.5395,19.5543,5800.0
2009-08-20 12:35:00,26.37,26.39,26.37,26.39,7000.0,19.5469,19.5617,19.5469,19.5617,7000.0
2009-08-20 12:40:00,26.4,26.42,26.39,26.41,10000.0,19.5692,19.584,19.5617,19.5766,10000.0
2009-08-20 12:45:00,26.41,26.43,26.41,26.41,11400.0,19.5766,19.5914,19.5766,19.5766,11400.0
2009-08-20 12:50:00,26.41,26.42,26.41,26.42,7200.0,19.5766,19.584,19.5766,19.584,7200.0
2009-08-20 12:55:00,26.43,26.43,26.42,26.42,6400.0,19.5914,19.5914,19.584,19.584,6400.0
2009-08-20 13:00:00,26.43,26.43,26.42,26.43,6600.0,19.5914,19.5914,19.584,19.5914,6600.0
2009-08-20 13:05:00,26.43,26.45,26.43,26.45,7000.0,19.5914,19.6062,19.5914,19.6062,7000.0
2009-08-20 13:10:00,26.44,26.45,26.43,26.45,5000.0,19.5988,19.6062,19.5914,19.6062,5000.0
2009-08-20 13:15:00,26.45,26.47,26.44,26.47,19400.0,19.6062,19.621,19.5988,19.621,19400.0
2009-08-20 13:20:00,26.47,26.49,26.47,26.48,7800.0,19.621,19.6359,19.621,19.6285,7800.0
2009-08-20 13:25:00,26.47,26.52,26.47,26.5,20000.0,19.621,19.6581,19.621,19.6433,20000.0
2009-08-20 13:30:00,26.5,26.53,26.49,26.52,16400.0,19.6433,19.6655,19.6359,19.6581,16400.0
2009-08-20 13:35:00,26.53,26.53,26.51,26.53,9600.0,19.6655,19.6655,19.6507,19.6655,9600.0
2009-08-20 13:40:00,26.52,26.52,26.47,26.52,12600.0,19.6581,19.6581,19.621,19.6581,12600.0
2009-08-20 13:45:00,26.52,26.53,26.5,26.5,9400.0,19.6581,19.6655,19.6433,19.6433,9400.0
2009-08-20 13:50:00,26.5,26.52,26.5,26.52,7200.0,19.6433,19.6581,19.6433,19.6581,7200.0
2009-08-20 13:55:00,26.52,26.54,26.5,26.53,16600.0,19.6581,19.6729,19.6433,19.6655,16600.0
2009-08-20 14:00:00,26.52,26.53,26.52,26.53,13000.0,19.6581,19.6655,19.6581,19.6655,13000.0
2009-08-20 14:05:00,26.53,26.55,26.53,26.54,12200.0,19.6655,19.6803,19.6655,19.6729,12200.0
2009-08-20 14:10:00,26.55,26.55,26.53,26.53,10800.0,19.6803,19.6803,19.6655,19.6655,10800.0
2009-08-20 14:15:00,26.53,26.53,26.5,26.51,12800.0,19.6655,19.6655,19.6433,19.6507,12800.0
2009-08-20 14:20:00,26.5,26.5,26.49,26.5,14400.0,19.6433,19.6433,19.6359,19.6433,14400.0
2009-08-20 14:25:00,26.5,26.53,26.49,26.49,12000.0,19.6433,19.6655,19.6359,19.6359,12000.0
2009-08-20 14:30:00,26.5,26.5,26.48,26.49,13600.0,19.6433,19.6433,19.6285,19.6359,13600.0
2009-08-20 14:35:00,26.49,26.49,26.47,26.49,20000.0,19.6359,19.6359,19.621,19.6359,20000.0
2009-08-20 14:40:00,26.49,26.49,26.46,26.46,11600.0,19.6359,19.6359,19.6136,19.6136,11600.0
2009-08-20 14:45:00,26.46,26.47,26.44,26.47,19600.0,19.6136,19.621,19.5988,19.621,19600.0
2009-08-20 14:50:00,26.47,26.5,26.46,26.49,15000.0,19.621,19.6433,19.6136,19.6359,15000.0
2009-08-20 14:55:00,26.49,26.52,26.49,26.5,14800.0,19.6359,19.6581,19.6359,19.6433,14800.0
2009-08-20 15:00:00,26.51,26.54,26.5,26.54,19000.0,19.6507,19.6729,19.6433,19.6729,19000.0
2009-08-20 15:05:00,26.54,26.59,26.54,26.57,22200.0,19.6729,19.71,19.6729,19.6952,22200.0
2009-08-20 15:10:00,26.58,26.58,26.55,26.55,10400.0,19.7026,19.7026,19.6803,19.6803,10400.0
2009-08-20 15:15:00,26.55,26.58,26.55,26.55,18000.0,19.6803,19.7026,19.6803,19.6803,18000.0
2009-08-20 15:20:00,26.55,26.56,26.55,26.55,11600.0,19.6803,19.6878,19.6803,19.6803,11600.0
2009-08-20 15:25:00,26.55,26.58,26.55,26.57,18200.0,19.6803,19.7026,19.6803,19.6952,18200.0
2009-08-20 15:30:00,26.58,26.63,26.58,26.59,37800.0,19.7026,19.7396,19.7026,19.71,37800.0
2009-08-20 15:35:00,26.59,26.62,26.58,26.62,30200.0,19.71,19.7322,19.7026,19.7322,30200.0
2009-08-20 15:40:00,26.62,26.65,26.62,26.62,50600.0,19.7322,19.7545,19.7322,19.7322,50600.0
2009-08-20 15:45:00,26.62,26.63,26.57,26.58,100600.0,19.7322,19.7396,19.6952,19.7026,100600.0
2009-08-20 15:50:00,26.57,26.59,26.57,26.57,48800.0,19.6952,19.71,19.6952,19.6952,48800.0
2009-08-20 15:55:00,26.57,26.61,26.57,26.6,96800.0,19.6952,19.7248,19.6952,19.7174,96800.0
2009-08-21 09:30:00,26.82,26.93,26.74,26.93,14400.0,19.8805,19.962,19.8212,19.962,14400.0
2009-08-21 09:35:00,26.93,26.95,26.71,26.71,466000.0,19.962,19.9768,19.7989,19.7989,466000.0
2009-08-21 09:40:00,26.73,26.82,26.73,26.81,41400.0,19.8138,19.8805,19.8138,19.8731,41400.0
2009-08-21 09:45:00,26.81,26.84,26.79,26.79,33000.0,19.8731,19.8953,19.8582,19.8582,33000.0
2009-08-21 09:50:00,26.78,26.78,26.66,26.71,14800.0,19.8508,19.8508,19.7619,19.7989,14800.0
2009-08-21 09:55:00,26.7,26.8,26.69,26.8,18000.0,19.7915,19.8657,19.7841,19.8657,18000.0
2009-08-21 10:00:00,26.8,26.99,26.8,26.99,39200.0,19.8657,20.0065,19.8657,20.0065,39200.0
2009-08-21 10:05:00,26.99,27.09,26.99,27.0,32000.0,20.0065,20.0806,20.0065,20.0139,32000.0
2009-08-21 10:10:00,27.0,27.05,26.96,27.05,15400.0,20.0139,20.051,19.9843,20.051,15400.0
2009-08-21 10:15:00,27.05,27.11,27.05,27.05,14000.0,20.051,20.0954,20.051,20.051,14000.0
2009-08-21 10:20:00,27.07,27.07,27.03,27.03,9800.0,20.0658,20.0658,20.0361,20.0361,9800.0
2009-08-21 10:25:00,27.02,27.03,27.0,27.0,8000.0,20.0287,20.0361,20.0139,20.0139,8000.0
2009-08-21 10:30:00,27.0,27.05,26.97,27.05,9400.0,20.0139,20.051,19.9917,20.051,9400.0
2009-08-21 10:35:00,27.05,27.07,27.03,27.06,13800.0,20.051,20.0658,20.0361,20.0584,13800.0
2009-08-21 10:40:00,27.06,27.11,27.06,27.09,19800.0,20.0584,20.0954,20.0584,20.0806,19800.0
2009-08-21 10:45:00,27.09,27.09,27.06,27.07,13600.0,20.0806,20.0806,20.0584,20.0658,13600.0
2009-08-21 10:50:00,27.07,27.08,27.05,27.06,22200.0,20.0658,20.0732,20.051,20.0584,22200.0
2009-08-21 10:55:00,27.07,27.08,27.06,27.08,9400.0,20.0658,20.0732,20.0584,20.0732,9400.0
2009-08-21 11:00:00,27.08,27.14,27.08,27.13,15600.0,20.0732,20.1177,20.0732,20.1103,15600.0
2009-08-21 11:05:00,27.13,27.21,27.13,27.21,30200.0,20.1103,20.1696,20.1103,20.1696,30200.0
2009-08-21 11:10:00,27.21,27.23,27.2,27.23,60200.0,20.1696,20.1844,20.1622,20.1844,60200.0
2009-08-21 11:15:00,27.22,27.22,27.18,27.19,21800.0,20.177,20.177,20.1473,20.1547,21800.0
2009-08-21 11:20:00,27.18,27.18,27.15,27.17,60000.0,20.1473,20.1473,20.1251,20.1399,60000.0
2009-08-21 11:25:00,27.17,27.2,27.16,27.19,22400.0,20.1399,20.1622,20.1325,20.1547,22400.0
2009-08-21 11:30:00,27.19,27.2,27.18,27.2,13000.0,20.1547,20.1622,20.1473,20.1622,13000.0
2009-08-21 11:35:00,27.2,27.23,27.19,27.21,17600.0,20.1622,20.1844,20.1547,20.1696,17600.0
2009-08-21 11:40:00,27.21,27.22,27.2,27.21,2600.0,20.1696,20.177,20.1622,20.1696,2600.0
2009-08-21 11:45:00,27.2,27.21,27.2,27.2,8000.0,20.1622,20.1696,20.1622,20.1622,8000.0
2009-08-21 11:50:00,27.21,27.21,27.18,27.19,11800.0,20.1696,20.1696,20.1473,20.1547,11800.0
2009-08-21 11:55:00,27.18,27.18,27.16,27.17,19800.0,20.1473,20.1473,20.1325,20.1399,19800.0
2009-08-21 12:00:00,27.18,27.23,27.18,27.2,48400.0,20.1473,20.1844,20.1473,20.1622,48400.0
2009-08-21 12:05:00,27.2,27.23,27.2,27.23,10800.0,20.1622,20.1844,20.1622,20.1844,10800.0
2009-08-21 12:10:00,27.22,27.23,27.22,27.23,5000.0,20.177,20.1844,20.177,20.1844,5000.0
2009-08-21 12:15:00,27.22,27.23,27.22,27.22,6000.0,20.177,20.1844,20.177,20.177,6000.0
2009-08-21 12:20:00,27.22,27.22,27.22,27.22,7200.0,20.177,20.177,20.177,20.177,7200.0
2009-08-21 12:25:00,27.22,27.35,27.21,27.33,94200.0,20.177,20.2734,20.1696,20.2585,94200.0
2009-08-21 12:30:00,27.33,27.34,27.28,27.28,10200.0,20.2585,20.2659,20.2215,20.2215,10200.0
2009-08-21 12:35:00,27.28,27.28,27.25,27.25,2600.0,20.2215,20.2215,20.1992,20.1992,2600.0
2009-08-21 12:40:00,27.26,27.26,27.24,27.25,8800.0,20.2066,20.2066,20.1918,20.1992,8800.0
2009-08-21 12:45:00,27.26,27.29,27.26,27.28,13000.0,20.2066,20.2289,20.2066,20.2215,13000.0
2009-08-21 12:50:00,27.28,27.29,27.25,27.25,8600.0,20.2215,20.2289,20.1992,20.1992,8600.0
2009-08-21 12:55:00,27.25,27.25,27.22,27.23,9200.0,20.1992,20.1992,20.177,20.1844,9200.0
2009-08-21 13:00:00,27.23,27.23,27.2,27.22,7200.0,20.1844,20.1844,20.1622,20.177,7200.0
2009-08-21 13:05:00,27.21,27.21,27.2,27.21,6000.0,20.1696,20.1696,20.1622,20.1696,6000.0
2009-08-21 13:10:00,27.22,27.22,27.19,27.2,7200.0,20.177,20.177,20.1547,20.1622,7200.0
2009-08-21 13:15:00,27.2,27.27,27.2,27.24,22600.0,20.1622,20.2141,20.1622,20.1918,22600.0
2009-08-21 13:20:00,27.24,27.32,27.23,27.32,27400.0,20.1918,20.2511,20.1844,20.2511,27400.0
2009-08-21 13:25:00,27.32,27.32,27.31,27.32,5600.0,20.2511,20.2511,20.2437,20.2511,5600.0
2009-08-21 13:30:00,27.32,27.32,27.28,27.29,12600.0,20.2511,20.2511,20.2215,20.2289,12600.0
2009-08-21 13:35:00,27.28,27.29,27.27,27.28,13200.0,20.2215,20.2289,20.2141,20.2215,13200.0
2009-08-21 13:40:00,27.27,27.28,27.25,27.27,10400.0,20.2141,20.2215,20.1992,20.2141,10400.0
2009-08-21 13:45:00,27.26,27.26,27.22,27.23,12200.0,20.2066,20.2066,20.177,20.1844,12200.0
2009-08-21 13:50:00,27.23,27.27,27.23,27.27,9000.0,20.1844,20.2141,20.1844,20.2141,9000.0
2009-08-21 13:55:00,27.26,27.26,27.23,27.24,6000.0,20.2066,20.2066,20.1844,20.1918,6000.0
2009-08-21 14:00:00,27.25,27.25,27.21,27.21,8000.0,20.1992,20.1992,20.1696,20.1696,8000.0
2009-08-21 14:05:00,27.22,27.23,27.22,27.22,3400.0,20.177,20.1844,20.177,20.177,3400.0
2009-08-21 14:10:00,27.22,27.24,27.21,27.23,11400.0,20.177,20.1918,20.1696,20.1844,11400.0
2009-08-21 14:15:00,27.24,27.24,27.22,27.22,5400.0,20.1918,20.1918,20.177,20.177,5400.0
2009-08-21 14:20:00,27.22,27.22,27.2,27.21,8600.0,20.177,20.177,20.1622,20.1696,8600.0
2009-08-21 14:25:00,27.2,27.2,27.18,27.18,7000.0,20.1622,20.1622,20.1473,20.1473,7000.0
2009-08-21 14:30:00,27.18,27.18,27.18,27.18,12200.0,20.1473,20.1473,20.1473,20.1473,12200.0
2009-08-21 14:35:00,27.18,27.18,27.17,27.18,10400.0,20.1473,20.1473,20.1399,20.1473,10400.0
2009-08-21 14:40:00,27.18,27.18,27.18,27.18,7400.0,20.1473,20.1473,20.1473,20.1473,7400.0
2009-08-21 14:45:00,27.18,27.18,27.18,27.18,4000.0,20.1473,20.1473,20.1473,20.1473,4000.0
2009-08-21 14:50:00,27.18,27.18,27.16,27.17,10200.0,20.1473,20.1473,20.1325,20.1399,10200.0
2009-08-21 14:55:00,27.17,27.17,27.16,27.17,19800.0,20.1399,20.1399,20.1325,20.1399,19800.0
2009-08-21 15:00:00,27.17,27.19,27.16,27.18,19600.0,20.1399,20.1547,20.1325,20.1473,19600.0
2009-08-21 15:05:00,27.18,27.23,27.18,27.21,22600.0,20.1473,20.1844,20.1473,20.1696,22600.0
2009-08-21 15:10:00,27.21,27.24,27.21,27.24,14000.0,20.1696,20.1918,20.1696,20.1918,14000.0
2009-08-21 15:15:00,27.24,27.3,27.24,27.29,23600.0,20.1918,20.2363,20.1918,20.2289,23600.0
2009-08-21 15:20:00,27.29,27.29,27.25,27.29,23400.0,20.2289,20.2289,20.1992,20.2289,23400.0
2009-08-21 15:25:00,27.28,27.29,27.27,27.28,16800.0,20.2215,20.2289,20.2141,20.2215,16800.0
2009-08-21 15:30:00,27.28,27.3,27.26,27.28,27000.0,20.2215,20.2363,20.2066,20.2215,27000.0
2009-08-21 15:35:00,27.28,27.28,27.24,27.26,29200.0,20.2215,20.2215,20.1918,20.2066,29200.0
2009-08-21 15:40:00,27.26,27.29,27.24,27.25,52000.0,20.2066,20.2289,20.1918,20.1992,52000.0
2009-08-21 15:45:00,27.25,27.27,27.23,27.24,44600.0,20.1992,20.2141,20.1844,20.1918,44600.0
2009-08-21 15:50:00,27.24,27.27,27.24,27.26,49000.0,20.1918,20.2141,20.1918,20.2066,49000.0
2009-08-21 15:55:00,27.25,27.26,27.24,27.25,101000.0,20.1992,20.2066,20.1918,20.1992,101000.0
2009-08-24 09:30:00,27.44,27.5,27.38,27.49,59000.0,20.3401,20.3845,20.2956,20.3771,59000.0
2009-08-24 09:35:00,27.49,27.6,27.46,27.6,31600.0,20.3771,20.4587,20.3549,20.4587,31600.0
2009-08-24 09:40:00,27.6,27.61,27.46,27.49,31600.0,20.4587,20.4661,20.3549,20.3771,31600.0
2009-08-24 09:45:00,27.5,27.53,27.45,27.48,15400.0,20.3845,20.4068,20.3475,20.3697,15400.0
2009-08-24 09:50:00,27.5,27.5,27.43,27.43,16400.0,20.3845,20.3845,20.3327,20.3327,16400.0
2009-08-24 09:55:00,27.43,27.48,27.43,27.46,12800.0,20.3327,20.3697,20.3327,20.3549,12800.0
2009-08-24 10:00:00,27.47,27.49,27.44,27.47,17200.0,20.3623,20.3771,20.3401,20.3623,17200.0
2009-08-24 10:05:00,27.47,27.49,27.43,27.49,9600.0,20.3623,20.3771,20.3327,20.3771,9600.0
2009-08-24 10:10:00,27.48,27.5,27.48,27.48,11600.0,20.3697,20.3845,20.3697,20.3697,11600.0
2009-08-24 10:15:00,27.49,27.53,27.48,27.52,11200.0,20.3771,20.4068,20.3697,20.3994,11200.0
2009-08-24 10:20:00,27.52,27.53,27.48,27.5,10600.0,20.3994,20.4068,20.3697,20.3845,10600.0
2009-08-24 10:25:00,27.5,27.51,27.48,27.5,11600.0,20.3845,20.392,20.3697,20.3845,11600.0
2009-08-24 10:30:00,27.5,27.5,27.48,27.49,13000.0,20.3845,20.3845,20.3697,20.3771,13000.0
2009-08-24 10:35:00,27.49,27.49,27.38,27.38,23000.0,20.3771,20.3771,20.2956,20.2956,23000.0
2009-08-24 10:40:00,27.38,27.38,27.32,27.33,15400.0,20.2956,20.2956,20.2511,20.2585,15400.0
2009-08-24 10:45:00,27.33,27.36,27.32,27.33,14600.0,20.2585,20.2808,20.2511,20.2585,14600.0
2009-08-24 10:50:00,27.32,27.33,27.31,27.32,16600.0,20.2511,20.2585,20.2437,20.2511,16600.0
2009-08-24 10:55:00,27.31,27.36,27.31,27.35,6600.0,20.2437,20.2808,20.2437,20.2734,6600.0
2009-08-24 11:00:00,27.36,27.38,27.34,27.38,9000.0,20.2808,20.2956,20.2659,20.2956,9000.0
2009-08-24 11:05:00,27.38,27.43,27.38,27.38,19200.0,20.2956,20.3327,20.2956,20.2956,19200.0
2009-08-24 11:10:00,27.38,27.38,27.34,27.35,12000.0,20.2956,20.2956,20.2659,20.2734,12000.0
2009-08-24 11:15:00,27.35,27.36,27.34,27.34,8600.0,20.2734,20.2808,20.2659,20.2659,8600.0
2009-08-24 11:20:00,27.35,27.36,27.34,27.36,8000.0,20.2734,20.2808,20.2659,20.2808,8000.0
2009-08-24 11:25:00,27.34,27.36,27.33,27.34,20600.0,20.2659,20.2808,20.2585,20.2659,20600.0
2009-08-24 11:30:00,27.34,27.38,27.34,27.38,30200.0,20.2659,20.2956,20.2659,20.2956,30200.0
2009-08-24 11:35:00,27.39,27.42,27.38,27.42,7800.0,20.303,20.3252,20.2956,20.3252,7800.0
2009-08-24 11:40:00,27.41,27.42,27.4,27.4,4200.0,20.3178,20.3252,20.3104,20.3104,4200.0
2009-08-24 11:45:00,27.39,27.39,27.36,27.38,4600.0,20.303,20.303,20.2808,20.2956,4600.0
2009-08-24 11:50:00,27.38,27.39,27.37,27.39,26800.0,20.2956,20.303,20.2882,20.303,26800.0
2009-08-24 11:55:00,27.38,27.4,27.38,27.38,6800.0,20.2956,20.3104,20.2956,20.2956,6800.0
2009-08-24 12:00:00,27.38,27.39,27.35,27.39,55400.0,20.2956,20.303,20.2734,20.303,55400.0
2009-08-24 12:05:00,27.4,27.4,27.39,27.4,5400.0,20.3104,20.3104,20.303,20.3104,5400.0
2009-08-24 12:10:00,27.4,27.42,27.39,27.4,5600.0,20.3104,20.3252,20.303,20.3104,5600.0
2009-08-24 12:15:00,27.4,27.41,27.39,27.39,4600.0,20.3104,20.3178,20.303,20.303,4600.0
2009-08-24 12:20:00,27.38,27.4,27.38,27.39,3000.0,20.2956,20.3104,20.2956,20.303,3000.0
2009-08-24 12:25:00,27.4,27.42,27.39,27.4,4200.0,20.3104,20.3252,20.303,20.3104,4200.0
2009-08-24 12:30:00,27.38,27.39,27.36,27.36,15400.0,20.2956,20.303,20.2808,20.2808,15400.0
2009-08-24 12:35:00,27.37,27.39,27.36,27.38,32000.0,20.2882,20.303,20.2808,20.2956,32000.0
2009-08-24 12:40:00,27.38,27.42,27.38,27.41,4400.0,20.2956,20.3252,20.2956,20.3178,4400.0
2009-08-24 12:45:00,27.41,27.41,27.37,27.37,4000.0,20.3178,20.3178,20.2882,20.2882,4000.0
2009-08-24 12:50:00,27.37,27.38,27.37,27.38,8600.0,20.2882,20.2956,20.2882,20.2956,8600.0
2009-08-24 12:55:00,27.39,27.4,27.36,27.38,25200.0,20.303,20.3104,20.2808,20.2956,25200.0
2009-08-24 13:00:00,27.37,27.38,27.36,27.36,70800.0,20.2882,20.2956,20.2808,20.2808,70800.0
2009-08-24 13:05:00,27.37,27.38,27.31,27.33,111800.0,20.2882,20.2956,20.2437,20.2585,111800.0
2009-08-24 13:10:00,27.33,27.38,27.32,27.37,94800.0,20.2585,20.2956,20.2511,20.2882,94800.0
2009-08-24 13:15:00,27.37,27.38,27.33,27.36,62000.0,20.2882,20.2956,20.2585,20.2808,62000.0
2009-08-24 13:20:00,27.37,27.37,27.3,27.3,71200.0,20.2882,20.2882,20.2363,20.2363,71200.0
2009-08-24 13:25:00,27.29,27.29,27.25,27.25,30000.0,20.2289,20.2289,20.1992,20.1992,30000.0
2009-08-24 13:30:00,27.23,27.23,27.21,27.22,10000.0,20.1844,20.1844,20.1696,20.177,10000.0
2009-08-24 13:35:00,27.22,27.22,27.19,27.2,21200.0,20.177,20.177,20.1547,20.1622,21200.0
2009-08-24 13:40:00,27.2,27.22,27.18,27.22,17200.0,20.1622,20.177,20.1473,20.177,17200.0
2009-08-24 13:45:00,27.21,27.22,27.2,27.22,16600.0,20.1696,20.177,20.1622,20.177,16600.0
2009-08-24 13:50:00,27.22,27.22,27.21,27.21,7200.0,20.177,20.177,20.1696,20.1696,7200.0
2009-08-24 13:55:00,27.22,27.22,27.2,27.22,9400.0,20.177,20.177,20.1622,20.177,9400.0
2009-08-24 14:00:00,27.21,27.22,27.2,27.2,29400.0,20.1696,20.177,20.1622,20.1622,29400.0
2009-08-24 14:05:00,27.2,27.22,27.2,27.22,9600.0,20.1622,20.177,20.1622,20.177,9600.0
2009-08-24 14:10:00,27.22,27.25,27.22,27.24,7800.0,20.177,20.1992,20.177,20.1918,7800.0
2009-08-24 14:15:00,27.24,27.27,27.24,27.26,9000.0,20.1918,20.2141,20.1918,20.2066,9000.0
2009-08-24 14:20:00,27.25,27.25,27.21,27.23,27600.0,20.1992,20.1992,20.1696,20.1844,27600.0
2009-08-24 14:25:00,27.22,27.23,27.2,27.22,9000.0,20.177,20.1844,20.1622,20.177,9000.0
2009-08-24 14:30:00,27.23,27.23,27.21,27.21,5600.0,20.1844,20.1844,20.1696,20.1696,5600.0
2009-08-24 14:35:00,27.21,27.23,27.21,27.22,9000.0,20.1696,20.1844,20.1696,20.177,9000.0
2009-08-24 14:40:00,27.24,27.24,27.22,27.23,14600.0,20.1918,20.1918,20.177,20.1844,14600.0
2009-08-24 14:45:00,27.23,27.23,27.21,27.21,8000.0,20.1844,20.1844,20.1696,20.1696,8000.0
2009-08-24 14:50:00,27.21,27.23,27.21,27.23,9400.0,20.1696,20.1844,20.1696,20.1844,9400.0
2009-08-24 14:55:00,27.22,27.23,27.22,27.23,13400.0,20.177,20.1844,20.177,20.1844,13400.0
2009-08-24 15:00:00,27.22,27.23,27.18,27.2,24000.0,20.177,20.1844,20.1473,20.1622,24000.0
2009-08-24 15:05:00,27.19,27.21,27.09,27.1,27800.0,20.1547,20.1696,20.0806,20.088,27800.0
2009-08-24 15:10:00,27.09,27.13,27.09,27.12,18000.0,20.0806,20.1103,20.0806,20.1029,18000.0
2009-08-24 15:15:00,27.11,27.11,27.06,27.06,19000.0,20.0954,20.0954,20.0584,20.0584,19000.0
2009-08-24 15:20:00,27.06,27.07,27.05,27.07,22200.0,20.0584,20.0658,20.051,20.0658,22200.0
2009-08-24 15:25:00,27.07,27.11,27.07,27.11,35200.0,20.0658,20.0954,20.0658,20.0954,35200.0
2009-08-24 15:30:00,27.1,27.18,27.09,27.17,26400.0,20.088,20.1473,20.0806,20.1399,26400.0
2009-08-24 15:35:00,27.18,27.18,27.12,27.12,28400.0,20.1473,20.1473,20.1029,20.1029,28400.0
2009-08-24 15:40:00,27.12,27.13,27.02,27.03,62400.0,20.1029,20.1103,20.0287,20.0361,62400.0
2009-08-24 15:45:00,27.03,27.05,27.0,27.05,43200.0,20.0361,20.051,20.0139,20.051,43200.0
2009-08-24 15:50:00,27.05,27.09,27.05,27.06,53200.0,20.051,20.0806,20.051,20.0584,53200.0
2009-08-24 15:55:00,27.06,27.09,27.06,27.08,107000.0,20.0584,20.0806,20.0584,20.0732,107000.0
2009-08-25 09:30:00,27.3,27.55,27.22,27.55,42400.0,20.2363,20.4216,20.177,20.4216,42400.0
2009-08-25 09:35:00,27.53,27.54,27.38,27.43,36400.0,20.4068,20.4142,20.2956,20.3327,36400.0
2009-08-25 09:40:00,27.42,27.46,27.35,27.42,44000.0,20.3252,20.3549,20.2734,20.3252,44000.0
2009-08-25 09:45:00,27.44,27.48,27.42,27.47,70600.0,20.3401,20.3697,20.3252,20.3623,70600.0
2009-08-25 09:50:00,27.47,27.54,27.45,27.5,49000.0,20.3623,20.4142,20.3475,20.3845,49000.0
2009-08-25 09:55:00,27.51,27.58,27.49,27.56,33800.0,20.392,20.4438,20.3771,20.429,33800.0
2009-08-25 10:00:00,27.57,27.68,27.52,27.56,65600.0,20.4364,20.518,20.3994,20.429,65600.0
2009-08-25 10:05:00,27.56,27.68,27.56,27.67,56400.0,20.429,20.518,20.429,20.5106,56400.0
2009-08-25 10:10:00,27.67,27.72,27.65,27.66,56600.0,20.5106,20.5476,20.4957,20.5031,56600.0
2009-08-25 10:15:00,27.65,27.68,27.44,27.44,58200.0,20.4957,20.518,20.3401,20.3401,58200.0
2009-08-25 10:20:00,27.45,27.5,27.45,27.48,17600.0,20.3475,20.3845,20.3475,20.3697,17600.0
2009-08-25 10:25:00,27.47,27.5,27.42,27.43,28800.0,20.3623,20.3845,20.3252,20.3327,28800.0
2009-08-25 10:30:00,27.43,27.5,27.43,27.49,41400.0,20.3327,20.3845,20.3327,20.3771,41400.0
2009-08-25 10:35:00,27.49,27.52,27.49,27.5,44600.0,20.3771,20.3994,20.3771,20.3845,44600.0
2009-08-25 10:40:00,27.52,27.56,27.5,27.54,59000.0,20.3994,20.429,20.3845,20.4142,59000.0
2009-08-25 10:45:00,27.55,27.55,27.52,27.53,20400.0,20.4216,20.4216,20.3994,20.4068,20400.0
2009-08-25 10:50:00,27.53,27.55,27.53,27.53,20200.0,20.4068,20.4216,20.4068,20.4068,20200.0
2009-08-25 10:55:00,27.52,27.53,27.5,27.52,19200.0,20.3994,20.4068,20.3845,20.3994,19200.0
2009-08-25 11:00:00,27.52,27.54,27.52,27.54,14400.0,20.3994,20.4142,20.3994,20.4142,14400.0
2009-08-25 11:05:00,27.53,27.54,27.51,27.51,43800.0,20.4068,20.4142,20.392,20.392,43800.0
2009-08-25 11:10:00,27.51,27.52,27.5,27.52,131600.0,20.392,20.3994,20.3845,20.3994,131600.0
2009-08-25 11:15:00,27.52,27.53,27.51,27.53,13000.0,20.3994,20.4068,20.392,20.4068,13000.0
2009-08-25 11:20:00,27.53,27.54,27.53,27.54,8400.0,20.4068,20.4142,20.4068,20.4142,8400.0
2009-08-25 11:25:00,27.53,27.54,27.52,27.53,25400.0,20.4068,20.4142,20.3994,20.4068,25400.0
2009-08-25 11:30:00,27.54,27.54,27.53,27.53,10600.0,20.4142,20.4142,20.4068,20.4068,10600.0
2009-08-25 11:35:00,27.53,27.53,27.51,27.52,15400.0,20.4068,20.4068,20.392,20.3994,15400.0
2009-08-25 11:40:00,27.52,27.58,27.52,27.56,27800.0,20.3994,20.4438,20.3994,20.429,27800.0
2009-08-25 11:45:00,27.55,27.56,27.5,27.52,86200.0,20.4216,20.429,20.3845,20.3994,86200.0
2009-08-25 11:50:00,27.52,27.52,27.49,27.49,16800.0,20.3994,20.3994,20.3771,20.3771,16800.0
2009-08-25 11:55:00,27.49,27.5,27.49,27.5,10000.0,20.3771,20.3845,20.3771,20.3845,10000.0
2009-08-25 12:00:00,27.52,27.54,27.52,27.52,19400.0,20.3994,20.4142,20.3994,20.3994,19400.0
2009-08-25 12:05:00,27.52,27.53,27.5,27.52,14600.0,20.3994,20.4068,20.3845,20.3994,14600.0
2009-08-25 12:10:00,27.53,27.53,27.51,27.52,7600.0,20.4068,20.4068,20.392,20.3994,7600.0
2009-08-25 12:15:00,27.52,27.52,27.5,27.51,10800.0,20.3994,20.3994,20.3845,20.392,10800.0
2009-08-25 12:20:00,27.51,27.54,27.51,27.54,13400.0,20.392,20.4142,20.392,20.4142,13400.0
2009-08-25 12:25:00,27.54,27.61,27.54,27.6,21400.0,20.4142,20.4661,20.4142,20.4587,21400.0
2009-08-25 12:30:00,27.6,27.63,27.57,27.57,21600.0,20.4587,20.4809,20.4364,20.4364,21600.0
2009-08-25 12:35:00,27.59,27.59,27.56,27.57,13200.0,20.4513,20.4513,20.429,20.4364,13200.0
2009-08-25 12:40:00,27.56,27.57,27.54,27.55,89000.0,20.429,20.4364,20.4142,20.4216,89000.0
2009-08-25 12:45:00,27.55,27.55,27.53,27.54,12800.0,20.4216,20.4216,20.4068,20.4142,12800.0
2009-08-25 12:50:00,27.55,27.55,27.51,27.53,3000.0,20.4216,20.4216,20.392,20.4068,3000.0
2009-08-25 12:55:00,27.5,27.5,27.47,27.47,12800.0,20.3845,20.3845,20.3623,20.3623,12800.0
2009-08-25 13:00:00,27.47,27.49,27.47,27.49,6000.0,20.3623,20.3771,20.3623,20.3771,6000.0
2009-08-25 13:05:00,27.49,27.49,27.45,27.45,9400.0,20.3771,20.3771,20.3475,20.3475,9400.0
2009-08-25 13:10:00,27.47,27.49,27.46,27.49,8200.0,20.3623,20.3771,20.3549,20.3771,8200.0
2009-08-25 13:15:00,27.49,27.49,27.45,27.47,8200.0,20.3771,20.3771,20.3475,20.3623,8200.0
2009-08-25 13:20:00,27.47,27.48,27.34,27.37,101600.0,20.3623,20.3697,20.2659,20.2882,101600.0
2009-08-25 13:25:00,27.36,27.37,27.29,27.3,20600.0,20.2808,20.2882,20.2289,20.2363,20600.0
2009-08-25 13:30:00,27.3,27.31,27.26,27.29,15800.0,20.2363,20.2437,20.2066,20.2289,15800.0
2009-08-25 13:35:00,27.29,27.35,27.29,27.35,9000.0,20.2289,20.2734,20.2289,20.2734,9000.0
2009-08-25 13:40:00,27.35,27.35,27.34,27.35,5600.0,20.2734,20.2734,20.2659,20.2734,5600.0
2009-08-25 13:45:00,27.35,27.35,27.32,27.35,16200.0,20.2734,20.2734,20.2511,20.2734,16200.0
2009-08-25 13:50:00,27.36,27.37,27.32,27.32,11200.0,20.2808,20.2882,20.2511,20.2511,11200.0
2009-08-25 13:55:00,27.31,27.31,27.22,27.23,19800.0,20.2437,20.2437,20.177,20.1844,19800.0
2009-08-25 14:00:00,27.22,27.23,27.2,27.21,21200.0,20.177,20.1844,20.1622,20.1696,21200.0
2009-08-25 14:05:00,27.22,27.23,27.22,27.22,7400.0,20.177,20.1844,20.177,20.177,7400.0
2009-08-25 14:10:00,27.22,27.22,27.18,27.19,12200.0,20.177,20.177,20.1473,20.1547,12200.0
2009-08-25 14:15:00,27.19,27.2,27.17,27.18,44400.0,20.1547,20.1622,20.1399,20.1473,44400.0
2009-08-25 14:20:00,27.18,27.18,27.15,27.15,94000.0,20.1473,20.1473,20.1251,20.1251,94000.0
2009-08-25 14:25:00,27.15,27.21,27.15,27.18,32600.0,20.1251,20.1696,20.1251,20.1473,32600.0
2009-08-25 14:30:00,27.19,27.21,27.18,27.21,14000.0,20.1547,20.1696,20.1473,20.1696,14000.0
2009-08-25 14:35:00,27.21,27.21,27.12,27.13,23800.0,20.1696,20.1696,20.1029,20.1103,23800.0
2009-08-25 14:40:00,27.13,27.13,27.08,27.12,18600.0,20.1103,20.1103,20.0732,20.1029,18600.0
2009-08-25 14:45:00,27.13,27.13,27.11,27.13,11400.0,20.1103,20.1103,20.0954,20.1103,11400.0
2009-08-25 14:50:00,27.14,27.18,27.13,27.18,19800.0,20.1177,20.1473,20.1103,20.1473,19800.0
2009-08-25 14:55:00,27.18,27.18,27.16,27.18,19600.0,20.1473,20.1473,20.1325,20.1473,19600.0
2009-08-25 15:00:00,27.18,27.25,27.18,27.25,24600.0,20.1473,20.1992,20.1473,20.1992,24600.0
2009-08-25 15:05:00,27.25,27.26,27.24,27.25,13800.0,20.1992,20.2066,20.1918,20.1992,13800.0
2009-08-25 15:10:00,27.24,27.27,27.24,27.26,22800.0,20.1918,20.2141,20.1918,20.2066,22800.0
2009-08-25 15:15:00,27.26,27.26,27.23,27.24,19200.0,20.2066,20.2066,20.1844,20.1918,19200.0
2009-08-25 15:20:00,27.23,27.28,27.23,27.28,28600.0,20.1844,20.2215,20.1844,20.2215,28600.0
2009-08-25 15:25:00,27.28,27.28,27.25,27.27,27000.0,20.2215,20.2215,20.1992,20.2141,27000.0
2009-08-25 15:30:00,27.27,27.27,27.15,27.17,39000.0,20.2141,20.2141,20.1251,20.1399,39000.0
2009-08-25 15:35:00,27.16,27.18,27.16,27.17,38600.0,20.1325,20.1473,20.1325,20.1399,38600.0
2009-08-25 15:40:00,27.17,27.18,27.15,27.16,49400.0,20.1399,20.1473,20.1251,20.1325,49400.0
2009-08-25 15:45:00,27.16,27.18,27.12,27.13,53000.0,20.1325,20.1473,20.1029,20.1103,53000.0
2009-08-25 15:50:00,27.13,27.18,27.13,27.17,50600.0,20.1103,20.1473,20.1103,20.1399,50600.0
2009-08-25 15:55:00,27.17,27.17,27.13,27.16,91600.0,20.1399,20.1399,20.1103,20.1325,91600.0
2009-08-26 09:30:00,27.08,27.12,26.88,26.89,59000.0,20.0732,20.1029,19.925,19.9324,59000.0
2009-08-26 09:35:00,26.88,26.91,26.82,26.91,44400.0,19.925,19.9472,19.8805,19.9472,44400.0
2009-08-26 09:40:00,26.9,26.95,26.86,26.86,22000.0,19.9398,19.9768,19.9101,19.9101,22000.0
2009-08-26 09:45:00,26.86,26.86,26.78,26.78,32200.0,19.9101,19.9101,19.8508,19.8508,32200.0
2009-08-26 09:50:00,26.77,26.82,26.75,26.82,31400.0,19.8434,19.8805,19.8286,19.8805,31400.0
2009-08-26 09:55:00,26.82,26.88,26.8,26.88,32200.0,19.8805,19.925,19.8657,19.925,32200.0
2009-08-26 10:00:00,26.88,27.02,26.88,26.96,51000.0,19.925,20.0287,19.925,19.9843,51000.0
2009-08-26 10:05:00,26.96,27.0,26.96,27.0,68400.0,19.9843,20.0139,19.9843,20.0139,68400.0
2009-08-26 10:10:00,27.0,27.15,26.98,27.13,84400.0,20.0139,20.1251,19.9991,20.1103,84400.0
2009-08-26 10:15:00,27.14,27.27,27.14,27.27,74600.0,20.1177,20.2141,20.1177,20.2141,74600.0
2009-08-26 10:20:00,27.27,27.38,27.27,27.29,81000.0,20.2141,20.2956,20.2141,20.2289,81000.0
2009-08-26 10:25:00,27.29,27.3,27.23,27.24,39200.0,20.2289,20.2363,20.1844,20.1918,39200.0
2009-08-26 10:30:00,27.23,27.28,27.2,27.28,53400.0,20.1844,20.2215,20.1622,20.2215,53400.0
2009-08-26 10:35:00,27.28,27.28,27.2,27.24,104000.0,20.2215,20.2215,20.1622,20.1918,104000.0
2009-08-26 10:40:00,27.23,27.23,27.14,27.14,41800.0,20.1844,20.1844,20.1177,20.1177,41800.0
2009-08-26 10:45:00,27.14,27.14,27.07,27.08,26600.0,20.1177,20.1177,20.0658,20.0732,26600.0
2009-08-26 10:50:00,27.08,27.1,27.06,27.07,14600.0,20.0732,20.088,20.0584,20.0658,14600.0
2009-08-26 10:55:00,27.07,27.08,27.04,27.07,19200.0,20.0658,20.0732,20.0436,20.0658,19200.0
2009-08-26 11:00:00,27.08,27.08,27.04,27.07,47800.0,20.0732,20.0732,20.0436,20.0658,47800.0
2009-08-26 11:05:00,27.07,27.08,27.02,27.03,22000.0,20.0658,20.0732,20.0287,20.0361,22000.0
2009-08-26 11:10:00,27.03,27.06,27.01,27.04,18600.0,20.0361,20.0584,20.0213,20.0436,18600.0
2009-08-26 11:15:00,27.04,27.06,27.04,27.04,12800.0,20.0436,20.0584,20.0436,20.0436,12800.0
2009-08-26 11:20:00,27.05,27.05,26.99,27.0,23200.0,20.051,20.051,20.0065,20.0139,23200.0
2009-08-26 11:25:00,26.99,27.0,26.98,27.0,29400.0,20.0065,20.0139,19.9991,20.0139,29400.0
2009-08-26 11:30:00,27.0,27.0,26.98,26.99,28800.0,20.0139,20.0139,19.9991,20.0065,28800.0
2009-08-26 11:35:00,26.99,26.99,26.93,26.95,18800.0,20.0065,20.0065,19.962,19.9768,18800.0
2009-08-26 11:40:00,26.94,26.98,26.93,26.93,10000.0,19.9694,19.9991,19.962,19.962,10000.0
2009-08-26 11:45:00,26.95,26.97,26.92,26.96,14600.0,19.9768,19.9917,19.9546,19.9843,14600.0
2009-08-26 11:50:00,26.96,27.0,26.96,26.99,10600.0,19.9843,20.0139,19.9843,20.0065,10600.0
2009-08-26 11:55:00,27.0,27.0,26.97,26.98,18400.0,20.0139,20.0139,19.9917,19.9991,18400.0
2009-08-26 12:00:00,26.98,26.99,26.96,26.99,14000.0,19.9991,20.0065,19.9843,20.0065,14000.0
2009-08-26 12:05:00,26.98,26.99,26.96,26.97,15000.0,19.9991,20.0065,19.9843,19.9917,15000.0
2009-08-26 12:10:00,26.96,26.99,26.96,26.98,8200.0,19.9843,20.0065,19.9843,19.9991,8200.0
2009-08-26 12:15:00,26.98,26.99,26.96,26.98,12200.0,19.9991,20.0065,19.9843,19.9991,12200.0
2009-08-26 12:20:00,26.98,27.0,26.98,26.98,11200.0,19.9991,20.0139,19.9991,19.9991,11200.0
2009-08-26 12:25:00,26.98,26.98,26.95,26.97,20400.0,19.9991,19.9991,19.9768,19.9917,20400.0
2009-08-26 12:30:00,26.97,26.97,26.94,26.97,16600.0,19.9917,19.9917,19.9694,19.9917,16600.0
2009-08-26 12:35:00,26.97,26.98,26.94,26.95,14800.0,19.9917,19.9991,19.9694,19.9768,14800.0
2009-08-26 12:40:00,26.95,26.95,26.92,26.93,11800.0,19.9768,19.9768,19.9546,19.962,11800.0
2009-08-26 12:45:00,26.93,26.95,26.92,26.93,11600.0,19.962,19.9768,19.9546,19.962,11600.0
2009-08-26 12:50:00,26.93,26.93,26.91,26.93,11800.0,19.962,19.962,19.9472,19.962,11800.0
2009-08-26 12:55:00,26.92,26.96,26.91,26.95,18200.0,19.9546,19.9843,19.9472,19.9768,18200.0
2009-08-26 13:00:00,26.95,26.96,26.93,26.93,14000.0,19.9768,19.9843,19.962,19.962,14000.0
2009-08-26 13:05:00,26.92,26.93,26.88,26.89,7000.0,19.9546,19.962,19.925,19.9324,7000.0
2009-08-26 13:10:00,26.88,26.9,26.88,26.88,10800.0,19.925,19.9398,19.925,19.925,10800.0
2009-08-26 13:15:00,26.88,26.88,26.82,26.83,19000.0,19.925,19.925,19.8805,19.8879,19000.0
2009-08-26 13:20:00,26.83,26.85,26.83,26.85,10000.0,19.8879,19.9027,19.8879,19.9027,10000.0
2009-08-26 13:25:00,26.85,26.86,26.84,26.85,13600.0,19.9027,19.9101,19.8953,19.9027,13600.0
2009-08-26 13:30:00,26.85,26.86,26.83,26.86,13200.0,19.9027,19.9101,19.8879,19.9101,13200.0
2009-08-26 13:35:00,26.85,26.87,26.83,26.86,74600.0,19.9027,19.9175,19.8879,19.9101,74600.0
2009-08-26 13:40:00,26.86,26.87,26.86,26.86,28600.0,19.9101,19.9175,19.9101,19.9101,28600.0
2009-08-26 13:45:00,26.86,26.88,26.84,26.86,23600.0,19.9101,19.925,19.8953,19.9101,23600.0
2009-08-26 13:50:00,26.86,26.86,26.84,26.84,12000.0,19.9101,19.9101,19.8953,19.8953,12000.0
2009-08-26 13:55:00,26.84,26.91,26.84,26.91,27200.0,19.8953,19.9472,19.8953,19.9472,27200.0
2009-08-26 14:00:00,26.91,26.93,26.86,26.87,41800.0,19.9472,19.962,19.9101,19.9175,41800.0
2009-08-26 14:05:00,26.88,26.88,26.86,26.86,36800.0,19.925,19.925,19.9101,19.9101,36800.0
2009-08-26 14:10:00,26.86,26.86,26.85,26.86,15200.0,19.9101,19.9101,19.9027,19.9101,15200.0
2009-08-26 14:15:00,26.86,26.87,26.86,26.87,9400.0,19.9101,19.9175,19.9101,19.9175,9400.0
2009-08-26 14:20:00,26.87,26.88,26.82,26.84,38800.0,19.9175,19.925,19.8805,19.8953,38800.0
2009-08-26 14:25:00,26.83,26.86,26.83,26.83,29800.0,19.8879,19.9101,19.8879,19.8879,29800.0
2009-08-26 14:30:00,26.83,26.87,26.8,26.82,27800.0,19.8879,19.9175,19.8657,19.8805,27800.0
2009-08-26 14:35:00,26.81,26.84,26.81,26.84,22800.0,19.8731,19.8953,19.8731,19.8953,22800.0
2009-08-26 14:40:00,26.83,26.86,26.82,26.85,24400.0,19.8879,19.9101,19.8805,19.9027,24400.0
2009-08-26 14:45:00,26.85,26.9,26.85,26.9,20800.0,19.9027,19.9398,19.9027,19.9398,20800.0
2009-08-26 14:50:00,26.9,26.9,26.84,26.86,31600.0,19.9398,19.9398,19.8953,19.9101,31600.0
2009-08-26 14:55:00,26.85,26.86,26.79,26.79,33600.0,19.9027,19.9101,19.8582,19.8582,33600.0
2009-08-26 15:00:00,26.79,26.83,26.78,26.81,45200.0,19.8582,19.8879,19.8508,19.8731,45200.0
2009-08-26 15:05:00,26.81,26.82,26.79,26.79,40400.0,19.8731,19.8805,19.8582,19.8582,40400.0
2009-08-26 15:10:00,26.79,26.81,26.77,26.78,37400.0,19.8582,19.8731,19.8434,19.8508,37400.0
2009-08-26 15:15:00,26.77,26.79,26.77,26.79,26400.0,19.8434,19.8582,19.8434,19.8582,26400.0
2009-08-26 15:20:00,26.79,26.8,26.78,26.79,21200.0,19.8582,19.8657,19.8508,19.8582,21200.0
2009-08-26 15:25:00,26.79,26.86,26.78,26.81,32000.0,19.8582,19.9101,19.8508,19.8731,32000.0
2009-08-26 15:30:00,26.81,26.83,26.76,26.79,56200.0,19.8731,19.8879,19.836,19.8582,56200.0
2009-08-26 15:35:00,26.79,26.83,26.79,26.83,38800.0,19.8582,19.8879,19.8582,19.8879,38800.0
2009-08-26 15:40:00,26.83,26.83,26.81,26.83,35400.0,19.8879,19.8879,19.8731,19.8879,35400.0
2009-08-26 15:45:00,26.83,26.89,26.81,26.88,69200.0,19.8879,19.9324,19.8731,19.925,69200.0
2009-08-26 15:50:00,26.88,26.93,26.87,26.93,70200.0,19.925,19.962,19.9175,19.962,70200.0
2009-08-26 15:55:00,26.93,26.93,26.88,26.89,87200.0,19.962,19.962,19.925,19.9324,87200.0
2009-08-27 09:30:00,26.83,26.85,26.77,26.82,51000.0,19.8879,19.9027,19.8434,19.8805,51000.0
2009-08-27 09:35:00,26.82,26.83,26.64,26.8,44400.0,19.8805,19.8879,19.7471,19.8657,44400.0
2009-08-27 09:40:00,26.79,26.81,26.69,26.75,28800.0,19.8582,19.8731,19.7841,19.8286,28800.0
2009-08-27 09:45:00,26.75,26.86,26.72,26.82,38600.0,19.8286,19.9101,19.8064,19.8805,38600.0
2009-08-27 09:50:00,26.82,26.83,26.75,26.77,53000.0,19.8805,19.8879,19.8286,19.8434,53000.0
2009-08-27 09:55:00,26.77,26.81,26.71,26.73,43200.0,19.8434,19.8731,19.7989,19.8138,43200.0
2009-08-27 10:00:00,26.7,26.71,26.61,26.62,32800.0,19.7915,19.7989,19.7248,19.7322,32800.0
2009-08-27 10:05:00,26.62,26.63,26.57,26.58,20600.0,19.7322,19.7396,19.6952,19.7026,20600.0
2009-08-27 10:10:00,26.57,26.61,26.55,26.58,67200.0,19.6952,19.7248,19.6803,19.7026,67200.0
2009-08-27 10:15:00,26.57,26.58,26.55,26.57,31600.0,19.6952,19.7026,19.6803,19.6952,31600.0
2009-08-27 10:20:00,26.58,26.6,26.56,26.6,28800.0,19.7026,19.7174,19.6878,19.7174,28800.0
2009-08-27 10:25:00,26.6,26.64,26.59,26.64,25200.0,19.7174,19.7471,19.71,19.7471,25200.0
2009-08-27 10:30:00,26.65,26.74,26.65,26.73,25600.0,19.7545,19.8212,19.7545,19.8138,25600.0
2009-08-27 10:35:00,26.73,26.75,26.71,26.71,27600.0,19.8138,19.8286,19.7989,19.7989,27600.0
2009-08-27 10:40:00,26.71,26.72,26.69,26.7,18600.0,19.7989,19.8064,19.7841,19.7915,18600.0
2009-08-27 10:45:00,26.7,26.71,26.67,26.68,19200.0,19.7915,19.7989,19.7693,19.7767,19200.0
2009-08-27 10:50:00,26.68,26.68,26.64,26.66,10600.0,19.7767,19.7767,19.7471,19.7619,10600.0
2009-08-27 10:55:00,26.65,26.66,26.61,26.63,19000.0,19.7545,19.7619,19.7248,19.7396,19000.0
2009-08-27 11:00:00,26.62,26.62,26.53,26.58,23000.0,19.7322,19.7322,19.6655,19.7026,23000.0
2009-08-27 11:05:00,26.58,26.61,26.58,26.6,16800.0,19.7026,19.7248,19.7026,19.7174,16800.0
2009-08-27 11:10:00,26.61,26.64,26.61,26.64,74600.0,19.7248,19.7471,19.7248,19.7471,74600.0
2009-08-27 11:15:00,26.63,26.65,26.61,26.63,22200.0,19.7396,19.7545,19.7248,19.7396,22200.0
2009-08-27 11:20:00,26.63,26.66,26.62,26.66,26600.0,19.7396,19.7619,19.7322,19.7619,26600.0
2009-08-27 11:25:00,26.67,26.71,26.66,26.71,14600.0,19.7693,19.7989,19.7619,19.7989,14600.0
2009-08-27 11:30:00,26.71,26.71,26.68,26.7,16400.0,19.7989,19.7989,19.7767,19.7915,16400.0
2009-08-27 11:35:00,26.7,26.7,26.65,26.67,12800.0,19.7915,19.7915,19.7545,19.7693,12800.0
2009-08-27 11:40:00,26.67,26.7,26.66,26.7,15000.0,19.7693,19.7915,19.7619,19.7915,15000.0
2009-08-27 11:45:00,26.7,26.84,26.7,26.84,99200.0,19.7915,19.8953,19.7915,19.8953,99200.0
2009-08-27 11:50:00,26.84,26.86,26.82,26.83,87200.0,19.8953,19.9101,19.8805,19.8879,87200.0
2009-08-27 11:55:00,26.83,26.9,26.81,26.9,58800.0,19.8879,19.9398,19.8731,19.9398,58800.0
2009-08-27 12:00:00,26.9,26.9,26.86,26.87,31600.0,19.9398,19.9398,19.9101,19.9175,31600.0
2009-08-27 12:05:00,26.88,26.89,26.88,26.89,5400.0,19.925,19.9324,19.925,19.9324,5400.0
2009-08-27 12:10:00,26.89,26.97,26.89,26.96,14600.0,19.9324,19.9917,19.9324,19.9843,14600.0
2009-08-27 12:15:00,26.96,26.98,26.95,26.95,9200.0,19.9843,19.9991,19.9768,19.9768,9200.0
2009-08-27 12:20:00,26.94,26.95,26.93,26.95,17200.0,19.9694,19.9768,19.962,19.9768,17200.0
2009-08-27 12:25:00,26.94,27.07,26.93,27.07,45000.0,19.9694,20.0658,19.962,20.0658,45000.0
2009-08-27 12:30:00,27.06,27.08,27.0,27.01,27800.0,20.0584,20.0732,20.0139,20.0213,27800.0
2009-08-27 12:35:00,27.01,27.03,27.0,27.0,39200.0,20.0213,20.0361,20.0139,20.0139,39200.0
2009-08-27 12:40:00,27.0,27.0,26.96,26.99,33600.0,20.0139,20.0139,19.9843,20.0065,33600.0
2009-08-27 12:45:00,26.99,27.01,26.98,27.0,67600.0,20.0065,20.0213,19.9991,20.0139,67600.0
2009-08-27 12:50:00,26.99,27.0,26.99,27.0,84200.0,20.0065,20.0139,20.0065,20.0139,84200.0
2009-08-27 12:55:00,26.99,27.0,26.98,26.99,320400.0,20.0065,20.0139,19.9991,20.0065,320400.0
2009-08-27 13:00:00,26.99,27.0,26.98,27.0,36000.0,20.0065,20.0139,19.9991,20.0139,36000.0
2009-08-27 13:05:00,27.0,27.02,27.0,27.02,32400.0,20.0139,20.0287,20.0139,20.0287,32400.0
2009-08-27 13:10:00,27.01,27.02,27.0,27.0,37400.0,20.0213,20.0287,20.0139,20.0139,37400.0
2009-08-27 13:15:00,27.0,27.02,27.0,27.02,45400.0,20.0139,20.0287,20.0139,20.0287,45400.0
2009-08-27 13:20:00,27.03,27.07,27.02,27.07,37200.0,20.0361,20.0658,20.0287,20.0658,37200.0
2009-08-27 13:25:00,27.07,27.07,27.04,27.04,30600.0,20.0658,20.0658,20.0436,20.0436,30600.0
2009-08-27 13:30:00,27.04,27.06,27.04,27.05,40800.0,20.0436,20.0584,20.0436,20.051,40800.0
2009-08-27 13:35:00,27.05,27.15,27.05,27.15,94400.0,20.051,20.1251,20.051,20.1251,94400.0
2009-08-27 13:40:00,27.15,27.18,27.12,27.17,53200.0,20.1251,20.1473,20.1029,20.1399,53200.0
2009-08-27 13:45:00,27.17,27.23,27.17,27.2,119800.0,20.1399,20.1844,20.1399,20.1622,119800.0
2009-08-27 13:50:00,27.2,27.27,27.18,27.27,23800.0,20.1622,20.2141,20.1473,20.2141,23800.0
2009-08-27 13:55:00,27.27,27.29,27.21,27.22,28400.0,20.2141,20.2289,20.1696,20.177,28400.0
2009-08-27 14:00:00,27.22,27.23,27.21,27.23,17400.0,20.177,20.1844,20.1696,20.1844,17400.0
2009-08-27 14:05:00,27.23,27.25,27.23,27.25,28400.0,20.1844,20.1992,20.1844,20.1992,28400.0
2009-08-27 14:10:00,27.25,27.28,27.25,27.25,14400.0,20.1992,20.2215,20.1992,20.1992,14400.0
2009-08-27 14:15:00,27.25,27.27,27.23,27.27,24600.0,20.1992,20.2141,20.1844,20.2141,24600.0
2009-08-27 14:20:00,27.27,27.35,27.27,27.34,118200.0,20.2141,20.2734,20.2141,20.2659,118200.0
2009-08-27 14:25:00,27.34,27.42,27.34,27.39,51200.0,20.2659,20.3252,20.2659,20.303,51200.0
2009-08-27 14:30:00,27.4,27.47,27.39,27.46,55800.0,20.3104,20.3623,20.303,20.3549,55800.0
2009-08-27 14:35:00,27.47,27.5,27.46,27.5,117600.0,20.3623,20.3845,20.3549,20.3845,117600.0
2009-08-27 14:40:00,27.5,27.59,27.49,27.58,51200.0,20.3845,20.4513,20.3771,20.4438,51200.0
2009-08-27 14:45:00,27.57,27.58,27.39,27.56,115600.0,20.4364,20.4438,20.303,20.429,115600.0
2009-08-27 14:50:00,27.56,27.58,27.54,27.54,122800.0,20.429,20.4438,20.4142,20.4142,122800.0
2009-08-27 14:55:00,27.55,27.59,27.54,27.59,80800.0,20.4216,20.4513,20.4142,20.4513,80800.0
2009-08-27 15:00:00,27.59,27.63,27.59,27.61,147400.0,20.4513,20.4809,20.4513,20.4661,147400.0
2009-08-27 15:05:00,27.61,27.61,27.58,27.59,116800.0,20.4661,20.4661,20.4438,20.4513,116800.0
2009-08-27 15:10:00,27.59,27.66,27.59,27.64,205800.0,20.4513,20.5031,20.4513,20.4883,205800.0
2009-08-27 15:15:00,27.64,27.64,27.57,27.62,77200.0,20.4883,20.4883,20.4364,20.4735,77200.0
2009-08-27 15:20:00,27.62,27.67,27.61,27.64,169400.0,20.4735,20.5106,20.4661,20.4883,169400.0
2009-08-27 15:25:00,27.65,27.65,27.6,27.61,112000.0,20.4957,20.4957,20.4587,20.4661,112000.0
2009-08-27 15:30:00,27.61,27.67,27.61,27.65,149400.0,20.4661,20.5106,20.4661,20.4957,149400.0
2009-08-27 15:35:00,27.66,27.67,27.65,27.66,95400.0,20.5031,20.5106,20.4957,20.5031,95400.0
2009-08-27 15:40:00,27.66,27.67,27.65,27.66,128400.0,20.5031,20.5106,20.4957,20.5031,128400.0
2009-08-27 15:45:00,27.65,27.71,27.65,27.68,206800.0,20.4957,20.5402,20.4957,20.518,206800.0
2009-08-27 15:50:00,27.67,27.68,27.6,27.6,119200.0,20.5106,20.518,20.4587,20.4587,119200.0
2009-08-27 15:55:00,27.6,27.61,27.56,27.57,215800.0,20.4587,20.4661,20.429,20.4364,215800.0
2009-08-28 09:30:00,27.77,27.77,27.45,27.53,82200.0,20.5847,20.5847,20.3475,20.4068,82200.0
2009-08-28 09:35:00,27.54,27.75,27.52,27.72,60600.0,20.4142,20.5699,20.3994,20.5476,60600.0
2009-08-28 09:40:00,27.73,27.82,27.73,27.8,178400.0,20.555,20.6217,20.555,20.6069,178400.0
2009-08-28 09:45:00,27.8,27.83,27.78,27.82,67800.0,20.6069,20.6292,20.5921,20.6217,67800.0
2009-08-28 09:50:00,27.81,27.91,27.8,27.86,39600.0,20.6143,20.6885,20.6069,20.6514,39600.0
2009-08-28 09:55:00,27.89,27.89,27.8,27.85,123800.0,20.6736,20.6736,20.6069,20.644,123800.0
2009-08-28 10:00:00,27.86,27.9,27.85,27.89,108200.0,20.6514,20.681,20.644,20.6736,108200.0
2009-08-28 10:05:00,27.89,28.01,27.86,28.0,174600.0,20.6736,20.7626,20.6514,20.7552,174600.0
2009-08-28 10:10:00,28.0,28.05,27.98,28.02,68200.0,20.7552,20.7922,20.7403,20.77,68200.0
2009-08-28 10:15:00,28.03,28.09,27.95,27.97,51000.0,20.7774,20.8219,20.7181,20.7329,51000.0
2009-08-28 10:20:00,27.96,27.98,27.93,27.96,47200.0,20.7255,20.7403,20.7033,20.7255,47200.0
2009-08-28 10:25:00,27.96,27.99,27.93,27.94,185600.0,20.7255,20.7478,20.7033,20.7107,185600.0
2009-08-28 10:30:00,27.93,27.93,27.83,27.84,42800.0,20.7033,20.7033,20.6292,20.6366,42800.0
2009-08-28 10:35:00,27.84,27.9,27.83,27.89,28800.0,20.6366,20.681,20.6292,20.6736,28800.0
2009-08-28 10:40:00,27.89,27.92,27.89,27.9,27600.0,20.6736,20.6959,20.6736,20.681,27600.0
2009-08-28 10:45:00,27.9,27.95,27.87,27.94,31400.0,20.681,20.7181,20.6588,20.7107,31400.0
2009-08-28 10:50:00,27.96,28.01,27.95,28.0,106000.0,20.7255,20.7626,20.7181,20.7552,106000.0
2009-08-28 10:55:00,27.99,28.02,27.93,27.94,25400.0,20.7478,20.77,20.7033,20.7107,25400.0
2009-08-28 11:00:00,27.93,27.95,27.88,27.91,36800.0,20.7033,20.7181,20.6662,20.6885,36800.0
2009-08-28 11:05:00,27.9,27.92,27.88,27.9,35800.0,20.681,20.6959,20.6662,20.681,35800.0
2009-08-28 11:10:00,27.91,28.0,27.88,27.93,150400.0,20.6885,20.7552,20.6662,20.7033,150400.0
2009-08-28 11:15:00,27.93,27.97,27.93,27.97,32600.0,20.7033,20.7329,20.7033,20.7329,32600.0
2009-08-28 11:20:00,27.98,28.04,27.97,27.97,85200.0,20.7403,20.7848,20.7329,20.7329,85200.0
2009-08-28 11:25:00,27.97,27.97,27.92,27.92,14400.0,20.7329,20.7329,20.6959,20.6959,14400.0
2009-08-28 11:30:00,27.91,27.92,27.89,27.9,10800.0,20.6885,20.6959,20.6736,20.681,10800.0
2009-08-28 11:35:00,27.9,27.95,27.9,27.92,19200.0,20.681,20.7181,20.681,20.6959,19200.0
2009-08-28 11:40:00,27.92,27.92,27.88,27.9,15400.0,20.6959,20.6959,20.6662,20.681,15400.0
2009-08-28 11:45:00,27.9,27.98,27.9,27.97,12000.0,20.681,20.7403,20.681,20.7329,12000.0
2009-08-28 11:50:00,27.98,27.98,27.95,27.95,10400.0,20.7403,20.7403,20.7181,20.7181,10400.0
2009-08-28 11:55:00,27.96,27.99,27.91,27.96,27000.0,20.7255,20.7478,20.6885,20.7255,27000.0
2009-08-28 12:00:00,27.96,28.0,27.96,27.99,23600.0,20.7255,20.7552,20.7255,20.7478,23600.0
2009-08-28 12:05:00,27.99,28.0,27.99,27.99,22600.0,20.7478,20.7552,20.7478,20.7478,22600.0
2009-08-28 12:10:00,27.99,28.01,27.95,27.96,80000.0,20.7478,20.7626,20.7181,20.7255,80000.0
2009-08-28 12:15:00,27.95,27.96,27.91,27.96,64000.0,20.7181,20.7255,20.6885,20.7255,64000.0
2009-08-28 12:20:00,27.97,28.0,27.96,27.98,55200.0,20.7329,20.7552,20.7255,20.7403,55200.0
2009-08-28 12:25:00,27.98,28.0,27.97,27.98,34600.0,20.7403,20.7552,20.7329,20.7403,34600.0
2009-08-28 12:30:00,27.99,27.99,27.98,27.99,18800.0,20.7478,20.7478,20.7403,20.7478,18800.0
2009-08-28 12:35:00,27.98,28.0,27.98,28.0,25600.0,20.7403,20.7552,20.7403,20.7552,25600.0
2009-08-28 12:40:00,28.0,28.0,27.98,27.98,10800.0,20.7552,20.7552,20.7403,20.7403,10800.0
2009-08-28 12:45:00,27.98,27.99,27.98,27.99,17200.0,20.7403,20.7478,20.7403,20.7478,17200.0
2009-08-28 12:50:00,27.98,28.05,27.98,28.03,580000.0,20.7403,20.7922,20.7403,20.7774,580000.0
2009-08-28 12:55:00,28.03,28.07,27.99,28.0,29800.0,20.7774,20.8071,20.7478,20.7552,29800.0
2009-08-28 13:00:00,28.0,28.02,27.99,28.0,218200.0,20.7552,20.77,20.7478,20.7552,218200.0
2009-08-28 13:05:00,28.02,28.08,28.0,28.08,216800.0,20.77,20.8145,20.7552,20.8145,216800.0
2009-08-28 13:10:00,28.09,28.21,28.08,28.15,46000.0,20.8219,20.9108,20.8145,20.8664,46000.0
2009-08-28 13:15:00,28.15,28.19,28.15,28.15,28800.0,20.8664,20.896,20.8664,20.8664,28800.0
2009-08-28 13:20:00,28.15,28.16,28.13,28.14,17000.0,20.8664,20.8738,20.8515,20.8589,17000.0
2009-08-28 13:25:00,28.14,28.15,28.11,28.15,127800.0,20.8589,20.8664,20.8367,20.8664,127800.0
2009-08-28 13:30:00,28.15,28.16,28.13,28.13,14600.0,20.8664,20.8738,20.8515,20.8515,14600.0
2009-08-28 13:35:00,28.13,28.13,28.1,28.1,16400.0,20.8515,20.8515,20.8293,20.8293,16400.0
2009-08-28 13:40:00,28.1,28.12,28.08,28.12,34200.0,20.8293,20.8441,20.8145,20.8441,34200.0
2009-08-28 13:45:00,28.12,28.13,28.07,28.09,100400.0,20.8441,20.8515,20.8071,20.8219,100400.0
2009-08-28 13:50:00,28.09,28.18,28.09,28.13,55200.0,20.8219,20.8886,20.8219,20.8515,55200.0
2009-08-28 13:55:00,28.13,28.14,28.12,28.13,26000.0,20.8515,20.8589,20.8441,20.8515,26000.0
2009-08-28 14:00:00,28.13,28.13,28.04,28.04,20200.0,20.8515,20.8515,20.7848,20.7848,20200.0
2009-08-28 14:05:00,28.04,28.09,28.04,28.07,39000.0,20.7848,20.8219,20.7848,20.8071,39000.0
2009-08-28 14:10:00,28.07,28.09,28.06,28.06,23200.0,20.8071,20.8219,20.7996,20.7996,23200.0
2009-08-28 14:15:00,28.06,28.08,28.05,28.05,29400.0,20.7996,20.8145,20.7922,20.7922,29400.0
2009-08-28 14:20:00,28.05,28.05,27.98,27.99,27000.0,20.7922,20.7922,20.7403,20.7478,27000.0
2009-08-28 14:25:00,27.98,27.99,27.96,27.97,37000.0,20.7403,20.7478,20.7255,20.7329,37000.0
2009-08-28 14:30:00,27.97,28.0,27.93,28.0,64800.0,20.7329,20.7552,20.7033,20.7552,64800.0
2009-08-28 14:35:00,28.0,28.03,27.99,28.0,38800.0,20.7552,20.7774,20.7478,20.7552,38800.0
2009-08-28 14:40:00,28.0,28.0,27.99,28.0,33400.0,20.7552,20.7552,20.7478,20.7552,33400.0
2009-08-28 14:45:00,28.0,28.01,27.99,28.01,17600.0,20.7552,20.7626,20.7478,20.7626,17600.0
2009-08-28 14:50:00,28.02,28.05,28.0,28.0,22600.0,20.77,20.7922,20.7552,20.7552,22600.0
2009-08-28 14:55:00,28.0,28.04,28.0,28.03,18600.0,20.7552,20.7848,20.7552,20.7774,18600.0
2009-08-28 15:00:00,28.03,28.06,28.02,28.06,44000.0,20.7774,20.7996,20.77,20.7996,44000.0
2009-08-28 15:05:00,28.06,28.08,28.0,28.01,42000.0,20.7996,20.8145,20.7552,20.7626,42000.0
2009-08-28 15:10:00,28.01,28.01,28.0,28.0,19600.0,20.7626,20.7626,20.7552,20.7552,19600.0
2009-08-28 15:15:00,28.0,28.01,28.0,28.0,30400.0,20.7552,20.7626,20.7552,20.7552,30400.0
2009-08-28 15:20:00,28.0,28.04,28.0,28.03,34200.0,20.7552,20.7848,20.7552,20.7774,34200.0
2009-08-28 15:25:00,28.03,28.04,28.02,28.02,27600.0,20.7774,20.7848,20.77,20.77,27600.0
2009-08-28 15:30:00,28.02,28.03,27.92,27.95,56400.0,20.77,20.7774,20.6959,20.7181,56400.0
2009-08-28 15:35:00,27.95,28.0,27.95,27.98,31600.0,20.7181,20.7552,20.7181,20.7403,31600.0
2009-08-28 15:40:00,27.98,28.01,27.92,27.93,52800.0,20.7403,20.7626,20.6959,20.7033,52800.0
2009-08-28 15:45:00,27.93,27.94,27.89,27.93,83000.0,20.7033,20.7107,20.6736,20.7033,83000.0
2009-08-28 15:50:00,27.92,27.93,27.9,27.93,84400.0,20.6959,20.7033,20.681,20.7033,84400.0
2009-08-28 15:55:00,27.93,27.99,27.93,27.98,129400.0,20.7033,20.7478,20.7033,20.7403,129400.0
2009-08-31 09:30:00,27.62,27.69,27.43,27.47,47400.0,20.4735,20.5254,20.3327,20.3623,47400.0
2009-08-31 09:35:00,27.47,27.55,27.4,27.49,47400.0,20.3623,20.4216,20.3104,20.3771,47400.0
2009-08-31 09:40:00,27.49,27.54,27.39,27.53,50200.0,20.3771,20.4142,20.303,20.4068,50200.0
2009-08-31 09:45:00,27.5,27.58,27.42,27.43,48400.0,20.3845,20.4438,20.3252,20.3327,48400.0
2009-08-31 09:50:00,27.42,27.49,27.39,27.48,110000.0,20.3252,20.3771,20.303,20.3697,110000.0
2009-08-31 09:55:00,27.48,27.56,27.48,27.56,28400.0,20.3697,20.429,20.3697,20.429,28400.0
2009-08-31 10:00:00,27.55,27.55,27.49,27.55,58800.0,20.4216,20.4216,20.3771,20.4216,58800.0
2009-08-31 10:05:00,27.56,27.58,27.52,27.57,43600.0,20.429,20.4438,20.3994,20.4364,43600.0
2009-08-31 10:10:00,27.56,27.61,27.54,27.61,24200.0,20.429,20.4661,20.4142,20.4661,24200.0
2009-08-31 10:15:00,27.61,27.69,27.59,27.66,89800.0,20.4661,20.5254,20.4513,20.5031,89800.0
2009-08-31 10:20:00,27.67,27.69,27.57,27.57,19800.0,20.5106,20.5254,20.4364,20.4364,19800.0
2009-08-31 10:25:00,27.56,27.59,27.53,27.58,17000.0,20.429,20.4513,20.4068,20.4438,17000.0
2009-08-31 10:30:00,27.58,27.6,27.52,27.6,22600.0,20.4438,20.4587,20.3994,20.4587,22600.0
2009-08-31 10:35:00,27.6,27.67,27.6,27.67,18800.0,20.4587,20.5106,20.4587,20.5106,18800.0
2009-08-31 10:40:00,27.68,27.73,27.68,27.71,49200.0,20.518,20.555,20.518,20.5402,49200.0
2009-08-31 10:45:00,27.71,27.71,27.61,27.61,27400.0,20.5402,20.5402,20.4661,20.4661,27400.0
2009-08-31 10:50:00,27.61,27.69,27.61,27.68,33600.0,20.4661,20.5254,20.4661,20.518,33600.0
2009-08-31 10:55:00,27.68,27.69,27.65,27.68,17200.0,20.518,20.5254,20.4957,20.518,17200.0
2009-08-31 11:00:00,27.68,27.69,27.63,27.64,20400.0,20.518,20.5254,20.4809,20.4883,20400.0
2009-08-31 11:05:00,27.64,27.65,27.61,27.64,35000.0,20.4883,20.4957,20.4661,20.4883,35000.0
2009-08-31 11:10:00,27.64,27.65,27.61,27.62,20200.0,20.4883,20.4957,20.4661,20.4735,20200.0
2009-08-31 11:15:00,27.63,27.66,27.62,27.64,26000.0,20.4809,20.5031,20.4735,20.4883,26000.0
2009-08-31 11:20:00,27.62,27.67,27.57,27.59,19600.0,20.4735,20.5106,20.4364,20.4513,19600.0
2009-08-31 11:25:00,27.59,27.63,27.59,27.63,15000.0,20.4513,20.4809,20.4513,20.4809,15000.0
2009-08-31 11:30:00,27.63,27.64,27.62,27.63,16200.0,20.4809,20.4883,20.4735,20.4809,16200.0
2009-08-31 11:35:00,27.61,27.65,27.6,27.65,10800.0,20.4661,20.4957,20.4587,20.4957,10800.0
2009-08-31 11:40:00,27.66,27.67,27.64,27.64,23800.0,20.5031,20.5106,20.4883,20.4883,23800.0
2009-08-31 11:45:00,27.64,27.65,27.58,27.58,15200.0,20.4883,20.4957,20.4438,20.4438,15200.0
2009-08-31 11:50:00,27.58,27.64,27.58,27.62,17600.0,20.4438,20.4883,20.4438,20.4735,17600.0
2009-08-31 11:55:00,27.61,27.62,27.61,27.62,9600.0,20.4661,20.4735,20.4661,20.4735,9600.0
2009-08-31 12:00:00,27.61,27.66,27.61,27.65,13400.0,20.4661,20.5031,20.4661,20.4957,13400.0
2009-08-31 12:05:00,27.65,27.66,27.64,27.65,11000.0,20.4957,20.5031,20.4883,20.4957,11000.0
2009-08-31 12:10:00,27.65,27.67,27.64,27.65,10200.0,20.4957,20.5106,20.4883,20.4957,10200.0
2009-08-31 12:15:00,27.66,27.66,27.65,27.65,7800.0,20.5031,20.5031,20.4957,20.4957,7800.0
2009-08-31 12:20:00,27.66,27.67,27.65,27.65,7400.0,20.5031,20.5106,20.4957,20.4957,7400.0
2009-08-31 12:25:00,27.66,27.66,27.65,27.65,8600.0,20.5031,20.5031,20.4957,20.4957,8600.0
2009-08-31 12:30:00,27.65,27.66,27.65,27.65,9200.0,20.4957,20.5031,20.4957,20.4957,9200.0
2009-08-31 12:35:00,27.65,27.66,27.62,27.66,46200.0,20.4957,20.5031,20.4735,20.5031,46200.0
2009-08-31 12:40:00,27.66,27.66,27.63,27.64,10400.0,20.5031,20.5031,20.4809,20.4883,10400.0
2009-08-31 12:45:00,27.64,27.66,27.63,27.66,8600.0,20.4883,20.5031,20.4809,20.5031,8600.0
2009-08-31 12:50:00,27.65,27.68,27.64,27.67,15200.0,20.4957,20.518,20.4883,20.5106,15200.0
2009-08-31 12:55:00,27.67,27.67,27.65,27.67,8800.0,20.5106,20.5106,20.4957,20.5106,8800.0
2009-08-31 13:00:00,27.67,27.7,27.63,27.7,31800.0,20.5106,20.5328,20.4809,20.5328,31800.0
2009-08-31 13:05:00,27.68,27.68,27.65,27.67,18000.0,20.518,20.518,20.4957,20.5106,18000.0
2009-08-31 13:10:00,27.67,27.68,27.67,27.68,9600.0,20.5106,20.518,20.5106,20.518,9600.0
2009-08-31 13:15:00,27.68,27.68,27.65,27.65,11000.0,20.518,20.518,20.4957,20.4957,11000.0
2009-08-31 13:20:00,27.65,27.65,27.62,27.63,14200.0,20.4957,20.4957,20.4735,20.4809,14200.0
2009-08-31 13:25:00,27.63,27.65,27.63,27.64,16600.0,20.4809,20.4957,20.4809,20.4883,16600.0
2009-08-31 13:30:00,27.63,27.66,27.62,27.66,18600.0,20.4809,20.5031,20.4735,20.5031,18600.0
2009-08-31 13:35:00,27.65,27.68,27.65,27.68,14000.0,20.4957,20.518,20.4957,20.518,14000.0
2009-08-31 13:40:00,27.68,27.68,27.61,27.63,19200.0,20.518,20.518,20.4661,20.4809,19200.0
2009-08-31 13:45:00,27.62,27.64,27.62,27.63,21400.0,20.4735,20.4883,20.4735,20.4809,21400.0
2009-08-31 13:50:00,27.63,27.66,27.61,27.65,16800.0,20.4809,20.5031,20.4661,20.4957,16800.0
2009-08-31 13:55:00,27.65,27.66,27.63,27.63,11000.0,20.4957,20.5031,20.4809,20.4809,11000.0
2009-08-31 14:00:00,27.63,27.65,27.63,27.65,20400.0,20.4809,20.4957,20.4809,20.4957,20400.0
2009-08-31 14:05:00,27.65,27.66,27.64,27.66,14800.0,20.4957,20.5031,20.4883,20.5031,14800.0
2009-08-31 14:10:00,27.66,27.66,27.63,27.63,14000.0,20.5031,20.5031,20.4809,20.4809,14000.0
2009-08-31 14:15:00,27.63,27.64,27.63,27.63,10000.0,20.4809,20.4883,20.4809,20.4809,10000.0
2009-08-31 14:20:00,27.63,27.67,27.63,27.65,16600.0,20.4809,20.5106,20.4809,20.4957,16600.0
2009-08-31 14:25:00,27.65,27.66,27.63,27.64,69200.0,20.4957,20.5031,20.4809,20.4883,69200.0
2009-08-31 14:30:00,27.64,27.68,27.64,27.68,29400.0,20.4883,20.518,20.4883,20.518,29400.0
2009-08-31 14:35:00,27.68,27.7,27.66,27.68,14600.0,20.518,20.5328,20.5031,20.518,14600.0
2009-08-31 14:40:00,27.68,27.74,27.68,27.73,35800.0,20.518,20.5624,20.518,20.555,35800.0
2009-08-31 14:45:00,27.71,27.72,27.68,27.68,18600.0,20.5402,20.5476,20.518,20.518,18600.0
2009-08-31 14:50:00,27.68,27.69,27.67,27.68,18400.0,20.518,20.5254,20.5106,20.518,18400.0
2009-08-31 14:55:00,27.68,27.72,27.66,27.67,28200.0,20.518,20.5476,20.5031,20.5106,28200.0
2009-08-31 15:00:00,27.66,27.67,27.61,27.65,34000.0,20.5031,20.5106,20.4661,20.4957,34000.0
2009-08-31 15:05:00,27.65,27.67,27.64,27.66,36200.0,20.4957,20.5106,20.4883,20.5031,36200.0
2009-08-31 15:10:00,27.66,27.71,27.66,27.69,51400.0,20.5031,20.5402,20.5031,20.5254,51400.0
2009-08-31 15:15:00,27.7,27.7,27.67,27.68,30600.0,20.5328,20.5328,20.5106,20.518,30600.0
2009-08-31 15:20:00,27.67,27.68,27.63,27.65,42400.0,20.5106,20.518,20.4809,20.4957,42400.0
2009-08-31 15:25:00,27.65,27.68,27.61,27.67,67400.0,20.4957,20.518,20.4661,20.5106,67400.0
2009-08-31 15:30:00,27.68,27.68,27.65,27.65,38600.0,20.518,20.518,20.4957,20.4957,38600.0
2009-08-31 15:35:00,27.65,27.68,27.65,27.68,40200.0,20.4957,20.518,20.4957,20.518,40200.0
2009-08-31 15:40:00,27.67,27.68,27.64,27.67,44600.0,20.5106,20.518,20.4883,20.5106,44600.0
2009-08-31 15:45:00,27.67,27.71,27.66,27.69,50400.0,20.5106,20.5402,20.5031,20.5254,50400.0
2009-08-31 15:50:00,27.69,27.7,27.67,27.68,65200.0,20.5254,20.5328,20.5106,20.518,65200.0
2009-08-31 15:55:00,27.69,27.74,27.68,27.74,172600.0,20.5254,20.5624,20.518,20.5624,172600.0
2009-09-01 09:30:00,27.54,27.63,27.5,27.6,73200.0,20.4142,20.4809,20.3845,20.4587,73200.0
2009-09-01 09:35:00,27.6,27.8,27.6,27.72,49800.0,20.4587,20.6069,20.4587,20.5476,49800.0
2009-09-01 09:40:00,27.72,27.8,27.68,27.73,32400.0,20.5476,20.6069,20.518,20.555,32400.0
2009-09-01 09:45:00,27.71,27.81,27.71,27.75,30400.0,20.5402,20.6143,20.5402,20.5699,30400.0
2009-09-01 09:50:00,27.77,27.82,27.7,27.7,34800.0,20.5847,20.6217,20.5328,20.5328,34800.0
2009-09-01 09:55:00,27.68,27.72,27.68,27.7,16200.0,20.518,20.5476,20.518,20.5328,16200.0
2009-09-01 10:00:00,27.7,27.89,27.67,27.8,48400.0,20.5328,20.6736,20.5106,20.6069,48400.0
2009-09-01 10:05:00,27.8,27.93,27.79,27.89,40200.0,20.6069,20.7033,20.5995,20.6736,40200.0
2009-09-01 10:10:00,27.89,27.91,27.73,27.73,69800.0,20.6736,20.6885,20.555,20.555,69800.0
2009-09-01 10:15:00,27.72,27.78,27.69,27.76,33600.0,20.5476,20.5921,20.5254,20.5773,33600.0
2009-09-01 10:20:00,27.74,27.84,27.7,27.8,31200.0,20.5624,20.6366,20.5328,20.6069,31200.0
2009-09-01 10:25:00,27.81,27.83,27.79,27.8,32400.0,20.6143,20.6292,20.5995,20.6069,32400.0
2009-09-01 10:30:00,27.8,27.86,27.8,27.81,50400.0,20.6069,20.6514,20.6069,20.6143,50400.0
2009-09-01 10:35:00,27.81,27.81,27.74,27.75,38200.0,20.6143,20.6143,20.5624,20.5699,38200.0
2009-09-01 10:40:00,27.76,27.76,27.72,27.72,16800.0,20.5773,20.5773,20.5476,20.5476,16800.0
2009-09-01 10:45:00,27.71,27.77,27.71,27.76,37800.0,20.5402,20.5847,20.5402,20.5773,37800.0
2009-09-01 10:50:00,27.75,27.75,27.69,27.69,37800.0,20.5699,20.5699,20.5254,20.5254,37800.0
2009-09-01 10:55:00,27.68,27.75,27.65,27.68,87800.0,20.518,20.5699,20.4957,20.518,87800.0
2009-09-01 11:00:00,27.68,27.68,27.6,27.64,20000.0,20.518,20.518,20.4587,20.4883,20000.0
2009-09-01 11:05:00,27.64,27.67,27.55,27.57,21800.0,20.4883,20.5106,20.4216,20.4364,21800.0
2009-09-01 11:10:00,27.56,27.57,27.43,27.46,118800.0,20.429,20.4364,20.3327,20.3549,118800.0
2009-09-01 11:15:00,27.46,27.5,27.44,27.5,146600.0,20.3549,20.3845,20.3401,20.3845,146600.0
2009-09-01 11:20:00,27.49,27.5,27.27,27.3,53600.0,20.3771,20.3845,20.2141,20.2363,53600.0
2009-09-01 11:25:00,27.3,27.35,27.18,27.2,58400.0,20.2363,20.2734,20.1473,20.1622,58400.0
2009-09-01 11:30:00,27.18,27.18,27.08,27.11,37000.0,20.1473,20.1473,20.0732,20.0954,37000.0
2009-09-01 11:35:00,27.11,27.11,27.0,27.06,65600.0,20.0954,20.0954,20.0139,20.0584,65600.0
2009-09-01 11:40:00,27.07,27.15,27.05,27.05,24000.0,20.0658,20.1251,20.051,20.051,24000.0
2009-09-01 11:45:00,27.06,27.13,27.0,27.04,49800.0,20.0584,20.1103,20.0139,20.0436,49800.0
2009-09-01 11:50:00,27.06,27.11,27.05,27.09,15000.0,20.0584,20.0954,20.051,20.0806,15000.0
2009-09-01 11:55:00,27.09,27.12,27.05,27.12,31600.0,20.0806,20.1029,20.051,20.1029,31600.0
2009-09-01 12:00:00,27.1,27.18,27.09,27.1,22800.0,20.088,20.1473,20.0806,20.088,22800.0
2009-09-01 12:05:00,27.09,27.1,27.05,27.1,18400.0,20.0806,20.088,20.051,20.088,18400.0
2009-09-01 12:10:00,27.1,27.11,27.05,27.09,17600.0,20.088,20.0954,20.051,20.0806,17600.0
2009-09-01 12:15:00,27.1,27.1,27.08,27.08,20400.0,20.088,20.088,20.0732,20.0732,20400.0
2009-09-01 12:20:00,27.08,27.09,27.0,27.0,48400.0,20.0732,20.0806,20.0139,20.0139,48400.0
2009-09-01 12:25:00,27.02,27.03,27.0,27.0,8400.0,20.0287,20.0361,20.0139,20.0139,8400.0
2009-09-01 12:30:00,27.0,27.06,26.99,27.06,20800.0,20.0139,20.0584,20.0065,20.0584,20800.0
2009-09-01 12:35:00,27.06,27.1,27.05,27.07,27200.0,20.0584,20.088,20.051,20.0658,27200.0
2009-09-01 12:40:00,27.07,27.14,27.06,27.13,23600.0,20.0658,20.1177,20.0584,20.1103,23600.0
2009-09-01 12:45:00,27.13,27.17,27.11,27.17,42600.0,20.1103,20.1399,20.0954,20.1399,42600.0
2009-09-01 12:50:00,27.16,27.18,27.14,27.15,21000.0,20.1325,20.1473,20.1177,20.1251,21000.0
2009-09-01 12:55:00,27.16,27.18,27.15,27.15,22000.0,20.1325,20.1473,20.1251,20.1251,22000.0
2009-09-01 13:00:00,27.16,27.2,27.16,27.18,25200.0,20.1325,20.1622,20.1325,20.1473,25200.0
2009-09-01 13:05:00,27.18,27.2,27.08,27.15,153400.0,20.1473,20.1622,20.0732,20.1251,153400.0
2009-09-01 13:10:00,27.13,27.14,27.11,27.11,21600.0,20.1103,20.1177,20.0954,20.0954,21600.0
2009-09-01 13:15:00,27.13,27.14,27.09,27.14,15800.0,20.1103,20.1177,20.0806,20.1177,15800.0
2009-09-01 13:20:00,27.14,27.17,27.13,27.17,37600.0,20.1177,20.1399,20.1103,20.1399,37600.0
2009-09-01 13:25:00,27.16,27.21,27.16,27.2,25200.0,20.1325,20.1696,20.1325,20.1622,25200.0
2009-09-01 13:30:00,27.2,27.21,27.14,27.15,100200.0,20.1622,20.1696,20.1177,20.1251,100200.0
2009-09-01 13:35:00,27.15,27.19,27.12,27.13,13400.0,20.1251,20.1547,20.1029,20.1103,13400.0
2009-09-01 13:40:00,27.12,27.2,27.12,27.17,22400.0,20.1029,20.1622,20.1029,20.1399,22400.0
2009-09-01 13:45:00,27.18,27.2,27.17,27.18,15600.0,20.1473,20.1622,20.1399,20.1473,15600.0
2009-09-01 13:50:00,27.18,27.2,27.16,27.2,13200.0,20.1473,20.1622,20.1325,20.1622,13200.0
2009-09-01 13:55:00,27.18,27.21,27.18,27.21,27200.0,20.1473,20.1696,20.1473,20.1696,27200.0
2009-09-01 14:00:00,27.2,27.21,27.17,27.18,17200.0,20.1622,20.1696,20.1399,20.1473,17200.0
2009-09-01 14:05:00,27.18,27.18,27.16,27.18,6400.0,20.1473,20.1473,20.1325,20.1473,6400.0
2009-09-01 14:10:00,27.17,27.21,27.17,27.19,15800.0,20.1399,20.1696,20.1399,20.1547,15800.0
2009-09-01 14:15:00,27.19,27.22,27.17,27.22,31400.0,20.1547,20.177,20.1399,20.177,31400.0
2009-09-01 14:20:00,27.22,27.22,27.18,27.18,25200.0,20.177,20.177,20.1473,20.1473,25200.0
2009-09-01 14:25:00,27.18,27.2,27.17,27.18,30200.0,20.1473,20.1622,20.1399,20.1473,30200.0
2009-09-01 14:30:00,27.18,27.21,27.18,27.21,34200.0,20.1473,20.1696,20.1473,20.1696,34200.0
2009-09-01 14:35:00,27.22,27.22,27.2,27.2,13000.0,20.177,20.177,20.1622,20.1622,13000.0
2009-09-01 14:40:00,27.2,27.21,27.13,27.13,43600.0,20.1622,20.1696,20.1103,20.1103,43600.0
2009-09-01 14:45:00,27.12,27.2,27.11,27.13,26200.0,20.1029,20.1622,20.0954,20.1103,26200.0
2009-09-01 14:50:00,27.13,27.18,27.13,27.14,32400.0,20.1103,20.1473,20.1103,20.1177,32400.0
2009-09-01 14:55:00,27.14,27.18,27.14,27.16,26600.0,20.1177,20.1473,20.1177,20.1325,26600.0
2009-09-01 15:00:00,27.17,27.17,27.14,27.15,37800.0,20.1399,20.1399,20.1177,20.1251,37800.0
2009-09-01 15:05:00,27.15,27.18,27.13,27.14,32000.0,20.1251,20.1473,20.1103,20.1177,32000.0
2009-09-01 15:10:00,27.14,27.18,27.13,27.15,22600.0,20.1177,20.1473,20.1103,20.1251,22600.0
2009-09-01 15:15:00,27.15,27.16,27.13,27.14,28600.0,20.1251,20.1325,20.1103,20.1177,28600.0
2009-09-01 15:20:00,27.14,27.15,27.08,27.12,65800.0,20.1177,20.1251,20.0732,20.1029,65800.0
2009-09-01 15:25:00,27.11,27.14,27.06,27.1,100400.0,20.0954,20.1177,20.0584,20.088,100400.0
2009-09-01 15:30:00,27.1,27.16,27.09,27.16,89400.0,20.088,20.1325,20.0806,20.1325,89400.0
2009-09-01 15:35:00,27.16,27.16,27.1,27.13,34800.0,20.1325,20.1325,20.088,20.1103,34800.0
2009-09-01 15:40:00,27.13,27.13,27.0,27.01,114000.0,20.1103,20.1103,20.0139,20.0213,114000.0
2009-09-01 15:45:00,27.01,27.05,26.97,27.0,84800.0,20.0213,20.051,19.9917,20.0139,84800.0
2009-09-01 15:50:00,27.0,27.11,27.0,27.11,85400.0,20.0139,20.0954,20.0139,20.0954,85400.0
2009-09-01 15:55:00,27.11,27.14,27.02,27.02,121400.0,20.0954,20.1177,20.0287,20.0287,121400.0
2009-09-02 09:30:00,26.91,27.04,26.8,26.89,49400.0,19.9472,20.0436,19.8657,19.9324,49400.0
2009-09-02 09:35:00,26.89,26.95,26.67,26.67,38200.0,19.9324,19.9768,19.7693,19.7693,38200.0
2009-09-02 09:40:00,26.68,26.83,26.66,26.74,35600.0,19.7767,19.8879,19.7619,19.8212,35600.0
2009-09-02 09:45:00,26.75,26.88,26.74,26.81,32200.0,19.8286,19.925,19.8212,19.8731,32200.0
2009-09-02 09:50:00,26.82,26.98,26.82,26.9,34600.0,19.8805,19.9991,19.8805,19.9398,34600.0
2009-09-02 09:55:00,26.9,26.9,26.76,26.8,27600.0,19.9398,19.9398,19.836,19.8657,27600.0
2009-09-02 10:00:00,26.78,26.84,26.7,26.74,24400.0,19.8508,19.8953,19.7915,19.8212,24400.0
2009-09-02 10:05:00,26.75,26.89,26.74,26.86,30000.0,19.8286,19.9324,19.8212,19.9101,30000.0
2009-09-02 10:10:00,26.86,26.92,26.84,26.87,24800.0,19.9101,19.9546,19.8953,19.9175,24800.0
2009-09-02 10:15:00,26.85,26.85,26.8,26.84,28600.0,19.9027,19.9027,19.8657,19.8953,28600.0
2009-09-02 10:20:00,26.86,26.86,26.79,26.8,20000.0,19.9101,19.9101,19.8582,19.8657,20000.0
2009-09-02 10:25:00,26.8,26.81,26.75,26.75,23400.0,19.8657,19.8731,19.8286,19.8286,23400.0
2009-09-02 10:30:00,26.75,26.8,26.7,26.73,55400.0,19.8286,19.8657,19.7915,19.8138,55400.0
2009-09-02 10:35:00,26.74,26.85,26.73,26.8,19600.0,19.8212,19.9027,19.8138,19.8657,19600.0
2009-09-02 10:40:00,26.81,26.92,26.81,26.9,19200.0,19.8731,19.9546,19.8731,19.9398,19200.0
2009-09-02 10:45:00,26.88,26.95,26.85,26.9,16200.0,19.925,19.9768,19.9027,19.9398,16200.0
2009-09-02 10:50:00,26.91,26.93,26.84,26.86,14200.0,19.9472,19.962,19.8953,19.9101,14200.0
2009-09-02 10:55:00,26.87,27.0,26.87,27.0,14000.0,19.9175,20.0139,19.9175,20.0139,14000.0
2009-09-02 11:00:00,27.0,27.0,26.92,26.95,28200.0,20.0139,20.0139,19.9546,19.9768,28200.0
2009-09-02 11:05:00,26.95,26.97,26.89,26.92,22800.0,19.9768,19.9917,19.9324,19.9546,22800.0
2009-09-02 11:10:00,26.93,26.96,26.92,26.94,9200.0,19.962,19.9843,19.9546,19.9694,9200.0
2009-09-02 11:15:00,26.93,26.97,26.91,26.95,14200.0,19.962,19.9917,19.9472,19.9768,14200.0
2009-09-02 11:20:00,26.94,26.99,26.93,26.97,9600.0,19.9694,20.0065,19.962,19.9917,9600.0
2009-09-02 11:25:00,26.97,27.05,26.95,27.05,30000.0,19.9917,20.051,19.9768,20.051,30000.0
2009-09-02 11:30:00,27.05,27.06,26.99,27.02,38400.0,20.051,20.0584,20.0065,20.0287,38400.0
2009-09-02 11:35:00,27.03,27.04,26.99,27.0,10000.0,20.0361,20.0436,20.0065,20.0139,10000.0
2009-09-02 11:40:00,27.0,27.05,27.0,27.01,20400.0,20.0139,20.051,20.0139,20.0213,20400.0
2009-09-02 11:45:00,27.02,27.06,27.01,27.06,13800.0,20.0287,20.0584,20.0213,20.0584,13800.0
2009-09-02 11:50:00,27.06,27.1,27.03,27.03,13200.0,20.0584,20.088,20.0361,20.0361,13200.0
2009-09-02 11:55:00,27.03,27.04,26.95,26.96,8800.0,20.0361,20.0436,19.9768,19.9843,8800.0
2009-09-02 12:00:00,26.97,26.99,26.89,26.9,20000.0,19.9917,20.0065,19.9324,19.9398,20000.0
2009-09-02 12:05:00,26.9,26.91,26.86,26.88,25800.0,19.9398,19.9472,19.9101,19.925,25800.0
2009-09-02 12:10:00,26.9,26.93,26.89,26.89,23200.0,19.9398,19.962,19.9324,19.9324,23200.0
2009-09-02 12:15:00,26.89,26.9,26.87,26.87,9000.0,19.9324,19.9398,19.9175,19.9175,9000.0
2009-09-02 12:20:00,26.86,26.93,26.86,26.93,10400.0,19.9101,19.962,19.9101,19.962,10400.0
2009-09-02 12:25:00,26.93,26.93,26.93,26.93,5200.0,19.962,19.962,19.962,19.962,5200.0
2009-09-02 12:30:00,26.94,26.95,26.91,26.91,6600.0,19.9694,19.9768,19.9472,19.9472,6600.0
2009-09-02 12:35:00,26.91,26.99,26.91,26.96,20800.0,19.9472,20.0065,19.9472,19.9843,20800.0
2009-09-02 12:40:00,26.96,27.0,26.96,27.0,14000.0,19.9843,20.0139,19.9843,20.0139,14000.0
2009-09-02 12:45:00,27.0,27.0,27.0,27.0,3000.0,20.0139,20.0139,20.0139,20.0139,3000.0
2009-09-02 12:50:00,27.0,27.02,26.96,26.96,19400.0,20.0139,20.0287,19.9843,19.9843,19400.0
2009-09-02 12:55:00,26.97,26.97,26.93,26.96,33600.0,19.9917,19.9917,19.962,19.9843,33600.0
2009-09-02 13:00:00,26.96,26.96,26.93,26.93,10400.0,19.9843,19.9843,19.962,19.962,10400.0
2009-09-02 13:05:00,26.93,26.94,26.91,26.91,18600.0,19.962,19.9694,19.9472,19.9472,18600.0
2009-09-02 13:10:00,26.91,26.92,26.9,26.9,11400.0,19.9472,19.9546,19.9398,19.9398,11400.0
2009-09-02 13:15:00,26.9,26.95,26.9,26.92,12000.0,19.9398,19.9768,19.9398,19.9546,12000.0
2009-09-02 13:20:00,26.93,26.93,26.9,26.93,24000.0,19.962,19.962,19.9398,19.962,24000.0
2009-09-02 13:25:00,26.93,26.95,26.92,26.92,13200.0,19.962,19.9768,19.9546,19.9546,13200.0
2009-09-02 13:30:00,26.92,26.92,26.88,26.88,7800.0,19.9546,19.9546,19.925,19.925,7800.0
2009-09-02 13:35:00,26.88,26.89,26.88,26.88,13600.0,19.925,19.9324,19.925,19.925,13600.0
2009-09-02 13:40:00,26.88,26.9,26.88,26.9,11400.0,19.925,19.9398,19.925,19.9398,11400.0
2009-09-02 13:45:00,26.89,26.9,26.88,26.89,7400.0,19.9324,19.9398,19.925,19.9324,7400.0
2009-09-02 13:50:00,26.9,26.9,26.88,26.88,13400.0,19.9398,19.9398,19.925,19.925,13400.0
2009-09-02 13:55:00,26.88,26.89,26.86,26.86,18800.0,19.925,19.9324,19.9101,19.9101,18800.0
2009-09-02 14:00:00,26.86,26.87,26.82,26.84,45800.0,19.9101,19.9175,19.8805,19.8953,45800.0
2009-09-02 14:05:00,26.84,26.88,26.84,26.86,17800.0,19.8953,19.925,19.8953,19.9101,17800.0
2009-09-02 14:10:00,26.86,26.88,26.86,26.86,12800.0,19.9101,19.925,19.9101,19.9101,12800.0
2009-09-02 14:15:00,26.86,26.88,26.86,26.86,64600.0,19.9101,19.925,19.9101,19.9101,64600.0
2009-09-02 14:20:00,26.86,26.9,26.86,26.89,135400.0,19.9101,19.9398,19.9101,19.9324,135400.0
2009-09-02 14:25:00,26.89,26.91,26.86,26.91,177600.0,19.9324,19.9472,19.9101,19.9472,177600.0
2009-09-02 14:30:00,26.91,26.93,26.9,26.93,149600.0,19.9472,19.962,19.9398,19.962,149600.0
2009-09-02 14:35:00,26.93,26.96,26.9,26.91,150800.0,19.962,19.9843,19.9398,19.9472,150800.0
2009-09-02 14:40:00,26.91,26.95,26.89,26.89,91600.0,19.9472,19.9768,19.9324,19.9324,91600.0
2009-09-02 14:45:00,26.9,26.9,26.88,26.89,10600.0,19.9398,19.9398,19.925,19.9324,10600.0
2009-09-02 14:50:00,26.9,26.9,26.88,26.88,12000.0,19.9398,19.9398,19.925,19.925,12000.0
2009-09-02 14:55:00,26.89,26.91,26.88,26.89,32000.0,19.9324,19.9472,19.925,19.9324,32000.0
2009-09-02 15:00:00,26.88,26.9,26.86,26.86,36000.0,19.925,19.9398,19.9101,19.9101,36000.0
2009-09-02 15:05:00,26.86,26.9,26.86,26.88,18000.0,19.9101,19.9398,19.9101,19.925,18000.0
2009-09-02 15:10:00,26.88,26.9,26.86,26.9,20200.0,19.925,19.9398,19.9101,19.9398,20200.0
2009-09-02 15:15:00,26.9,26.98,26.89,26.96,40600.0,19.9398,19.9991,19.9324,19.9843,40600.0
2009-09-02 15:20:00,26.96,26.97,26.93,26.95,24800.0,19.9843,19.9917,19.962,19.9768,24800.0
2009-09-02 15:25:00,26.94,26.95,26.9,26.91,44800.0,19.9694,19.9768,19.9398,19.9472,44800.0
2009-09-02 15:30:00,26.91,26.94,26.91,26.93,39600.0,19.9472,19.9694,19.9472,19.962,39600.0
2009-09-02 15:35:00,26.93,26.99,26.93,26.98,37000.0,19.962,20.0065,19.962,19.9991,37000.0
2009-09-02 15:40:00,26.98,26.98,26.93,26.96,99400.0,19.9991,19.9991,19.962,19.9843,99400.0
2009-09-02 15:45:00,26.97,26.99,26.93,26.97,95000.0,19.9917,20.0065,19.962,19.9917,95000.0
2009-09-02 15:50:00,26.97,27.02,26.97,27.0,191200.0,19.9917,20.0287,19.9917,20.0139,191200.0
2009-09-02 15:55:00,27.0,27.0,26.92,26.93,218400.0,20.0139,20.0139,19.9546,19.962,218400.0
2009-09-03 09:30:00,27.15,27.15,26.96,27.03,44200.0,20.1251,20.1251,19.9843,20.0361,44200.0
2009-09-03 09:35:00,27.02,27.08,26.97,26.98,62800.0,20.0287,20.0732,19.9917,19.9991,62800.0
2009-09-03 09:40:00,26.97,26.97,26.89,26.93,31800.0,19.9917,19.9917,19.9324,19.962,31800.0
2009-09-03 09:45:00,26.92,26.98,26.87,26.92,27400.0,19.9546,19.9991,19.9175,19.9546,27400.0
2009-09-03 09:50:00,26.91,26.99,26.89,26.97,29600.0,19.9472,20.0065,19.9324,19.9917,29600.0
2009-09-03 09:55:00,26.97,27.0,26.84,26.94,67400.0,19.9917,20.0139,19.8953,19.9694,67400.0
2009-09-03 10:00:00,26.94,27.01,26.82,26.86,55000.0,19.9694,20.0213,19.8805,19.9101,55000.0
2009-09-03 10:05:00,26.83,26.89,26.75,26.81,38000.0,19.8879,19.9324,19.8286,19.8731,38000.0
2009-09-03 10:10:00,26.8,26.86,26.75,26.82,40200.0,19.8657,19.9101,19.8286,19.8805,40200.0
2009-09-03 10:15:00,26.81,26.82,26.75,26.79,51200.0,19.8731,19.8805,19.8286,19.8582,51200.0
2009-09-03 10:20:00,26.78,26.83,26.74,26.83,26800.0,19.8508,19.8879,19.8212,19.8879,26800.0
2009-09-03 10:25:00,26.8,26.86,26.77,26.85,15000.0,19.8657,19.9101,19.8434,19.9027,15000.0
2009-09-03 10:30:00,26.82,26.88,26.78,26.86,9400.0,19.8805,19.925,19.8508,19.9101,9400.0
2009-09-03 10:35:00,26.86,26.87,26.83,26.87,17200.0,19.9101,19.9175,19.8879,19.9175,17200.0
2009-09-03 10:40:00,26.86,26.88,26.84,26.86,11000.0,19.9101,19.925,19.8953,19.9101,11000.0
2009-09-03 10:45:00,26.86,26.89,26.85,26.87,6200.0,19.9101,19.9324,19.9027,19.9175,6200.0
2009-09-03 10:50:00,26.87,26.91,26.87,26.9,7800.0,19.9175,19.9472,19.9175,19.9398,7800.0
2009-09-03 10:55:00,26.88,26.89,26.86,26.87,6400.0,19.925,19.9324,19.9101,19.9175,6400.0
2009-09-03 11:00:00,26.88,26.97,26.88,26.95,29000.0,19.925,19.9917,19.925,19.9768,29000.0
2009-09-03 11:05:00,26.93,26.99,26.93,26.97,23000.0,19.962,20.0065,19.962,19.9917,23000.0
2009-09-03 11:10:00,26.98,27.02,26.97,26.99,17000.0,19.9991,20.0287,19.9917,20.0065,17000.0
2009-09-03 11:15:00,26.99,26.99,26.95,26.95,21200.0,20.0065,20.0065,19.9768,19.9768,21200.0
2009-09-03 11:20:00,26.93,26.98,26.93,26.96,78000.0,19.962,19.9991,19.962,19.9843,78000.0
2009-09-03 11:25:00,26.97,26.98,26.94,26.95,103000.0,19.9917,19.9991,19.9694,19.9768,103000.0
2009-09-03 11:30:00,26.95,26.97,26.93,26.93,114600.0,19.9768,19.9917,19.962,19.962,114600.0
2009-09-03 11:35:00,26.93,26.97,26.93,26.96,131600.0,19.962,19.9917,19.962,19.9843,131600.0
2009-09-03 11:40:00,26.96,27.02,26.96,27.0,21600.0,19.9843,20.0287,19.9843,20.0139,21600.0
2009-09-03 11:45:00,27.0,27.0,26.99,27.0,2400.0,20.0139,20.0139,20.0065,20.0139,2400.0
2009-09-03 11:50:00,27.0,27.01,26.97,26.97,17400.0,20.0139,20.0213,19.9917,19.9917,17400.0
2009-09-03 11:55:00,26.97,27.0,26.96,26.99,9600.0,19.9917,20.0139,19.9843,20.0065,9600.0
2009-09-03 12:00:00,26.98,26.98,26.95,26.95,12000.0,19.9991,19.9991,19.9768,19.9768,12000.0
2009-09-03 12:05:00,26.95,26.98,26.95,26.97,4600.0,19.9768,19.9991,19.9768,19.9917,4600.0
2009-09-03 12:10:00,26.97,26.98,26.95,26.95,13800.0,19.9917,19.9991,19.9768,19.9768,13800.0
2009-09-03 12:15:00,26.95,26.98,26.95,26.96,4200.0,19.9768,19.9991,19.9768,19.9843,4200.0
2009-09-03 12:20:00,26.97,26.97,26.95,26.95,8000.0,19.9917,19.9917,19.9768,19.9768,8000.0
2009-09-03 12:25:00,26.95,26.96,26.95,26.95,5400.0,19.9768,19.9843,19.9768,19.9768,5400.0
2009-09-03 12:30:00,26.95,26.95,26.91,26.93,10400.0,19.9768,19.9768,19.9472,19.962,10400.0
2009-09-03 12:35:00,26.93,26.94,26.91,26.94,67400.0,19.962,19.9694,19.9472,19.9694,67400.0
2009-09-03 12:40:00,26.94,26.95,26.92,26.92,116600.0,19.9694,19.9768,19.9546,19.9546,116600.0
2009-09-03 12:45:00,26.93,26.93,26.92,26.93,6800.0,19.962,19.962,19.9546,19.962,6800.0
2009-09-03 12:50:00,26.93,26.96,26.93,26.94,9200.0,19.962,19.9843,19.962,19.9694,9200.0
2009-09-03 12:55:00,26.95,26.95,26.92,26.93,8400.0,19.9768,19.9768,19.9546,19.962,8400.0
2009-09-03 13:00:00,26.93,26.95,26.93,26.95,8400.0,19.962,19.9768,19.962,19.9768,8400.0
2009-09-03 13:05:00,26.95,26.97,26.95,26.96,10800.0,19.9768,19.9917,19.9768,19.9843,10800.0
2009-09-03 13:10:00,26.96,26.97,26.95,26.96,7800.0,19.9843,19.9917,19.9768,19.9843,7800.0
2009-09-03 13:15:00,26.96,26.98,26.96,26.98,8600.0,19.9843,19.9991,19.9843,19.9991,8600.0
2009-09-03 13:20:00,26.98,26.99,26.98,26.99,7200.0,19.9991,20.0065,19.9991,20.0065,7200.0
2009-09-03 13:25:00,26.99,27.02,26.98,26.98,8800.0,20.0065,20.0287,19.9991,19.9991,8800.0
2009-09-03 13:30:00,26.99,27.0,26.97,26.98,8600.0,20.0065,20.0139,19.9917,19.9991,8600.0
2009-09-03 13:35:00,26.97,26.99,26.97,26.97,11400.0,19.9917,20.0065,19.9917,19.9917,11400.0
2009-09-03 13:40:00,26.97,26.98,26.94,26.94,10600.0,19.9917,19.9991,19.9694,19.9694,10600.0
2009-09-03 13:45:00,26.95,26.97,26.93,26.96,4400.0,19.9768,19.9917,19.962,19.9843,4400.0
2009-09-03 13:50:00,26.96,26.97,26.96,26.97,7800.0,19.9843,19.9917,19.9843,19.9917,7800.0
2009-09-03 13:55:00,26.97,26.97,26.93,26.95,18200.0,19.9917,19.9917,19.962,19.9768,18200.0
2009-09-03 14:00:00,26.95,26.98,26.93,26.98,165800.0,19.9768,19.9991,19.962,19.9991,165800.0
2009-09-03 14:05:00,26.98,26.99,26.95,26.95,103800.0,19.9991,20.0065,19.9768,19.9768,103800.0
2009-09-03 14:10:00,26.95,26.98,26.94,26.97,142800.0,19.9768,19.9991,19.9694,19.9917,142800.0
2009-09-03 14:15:00,26.97,26.99,26.95,26.95,81200.0,19.9917,20.0065,19.9768,19.9768,81200.0
2009-09-03 14:20:00,26.94,26.94,26.9,26.92,36400.0,19.9694,19.9694,19.9398,19.9546,36400.0
2009-09-03 14:25:00,26.92,26.92,26.88,26.89,13000.0,19.9546,19.9546,19.925,19.9324,13000.0
2009-09-03 14:30:00,26.89,26.89,26.85,26.88,9800.0,19.9324,19.9324,19.9027,19.925,9800.0
2009-09-03 14:35:00,26.9,26.9,26.86,26.86,7600.0,19.9398,19.9398,19.9101,19.9101,7600.0
2009-09-03 14:40:00,26.86,26.86,26.83,26.83,10600.0,19.9101,19.9101,19.8879,19.8879,10600.0
2009-09-03 14:45:00,26.84,26.88,26.82,26.83,12400.0,19.8953,19.925,19.8805,19.8879,12400.0
2009-09-03 14:50:00,26.85,26.86,26.84,26.85,12400.0,19.9027,19.9101,19.8953,19.9027,12400.0
2009-09-03 14:55:00,26.86,26.86,26.85,26.86,7800.0,19.9101,19.9101,19.9027,19.9101,7800.0
2009-09-03 15:00:00,26.86,26.88,26.85,26.86,21600.0,19.9101,19.925,19.9027,19.9101,21600.0
2009-09-03 15:05:00,26.87,26.91,26.86,26.89,9000.0,19.9175,19.9472,19.9101,19.9324,9000.0
2009-09-03 15:10:00,26.9,26.91,26.86,26.9,12000.0,19.9398,19.9472,19.9101,19.9398,12000.0
2009-09-03 15:15:00,26.91,26.91,26.86,26.86,22800.0,19.9472,19.9472,19.9101,19.9101,22800.0
2009-09-03 15:20:00,26.86,26.9,26.86,26.9,15200.0,19.9101,19.9398,19.9101,19.9398,15200.0
2009-09-03 15:25:00,26.89,26.9,26.88,26.9,15400.0,19.9324,19.9398,19.925,19.9398,15400.0
2009-09-03 15:30:00,26.9,26.96,26.89,26.92,35600.0,19.9398,19.9843,19.9324,19.9546,35600.0
2009-09-03 15:35:00,26.92,26.97,26.91,26.97,34200.0,19.9546,19.9917,19.9472,19.9917,34200.0
2009-09-03 15:40:00,26.97,26.97,26.93,26.95,42000.0,19.9917,19.9917,19.962,19.9768,42000.0
2009-09-03 15:45:00,26.96,27.03,26.95,27.03,68200.0,19.9843,20.0361,19.9768,20.0361,68200.0
2009-09-03 15:50:00,27.03,27.07,27.01,27.04,106000.0,20.0361,20.0658,20.0213,20.0436,106000.0
2009-09-03 15:55:00,27.04,27.11,27.03,27.07,102400.0,20.0436,20.0954,20.0361,20.0658,102400.0
2009-09-04 09:30:00,27.03,27.03,26.85,26.98,21800.0,20.0361,20.0361,19.9027,19.9991,21800.0
2009-09-04 09:35:00,26.99,27.09,26.95,26.97,18800.0,20.0065,20.0806,19.9768,19.9917,18800.0
2009-09-04 09:40:00,26.99,27.01,26.89,26.99,19400.0,20.0065,20.0213,19.9324,20.0065,19400.0
2009-09-04 09:45:00,27.0,27.0,26.79,26.79,13200.0,20.0139,20.0139,19.8582,19.8582,13200.0
2009-09-04 09:50:00,26.79,26.84,26.75,26.82,26600.0,19.8582,19.8953,19.8286,19.8805,26600.0
2009-09-04 09:55:00,26.83,26.85,26.77,26.77,20000.0,19.8879,19.9027,19.8434,19.8434,20000.0
2009-09-04 10:00:00,26.75,26.88,26.75,26.79,33600.0,19.8286,19.925,19.8286,19.8582,33600.0
2009-09-04 10:05:00,26.81,26.84,26.77,26.79,22400.0,19.8731,19.8953,19.8434,19.8582,22400.0
2009-09-04 10:10:00,26.81,26.84,26.77,26.79,30600.0,19.8731,19.8953,19.8434,19.8582,30600.0
2009-09-04 10:15:00,26.8,26.86,26.79,26.82,52400.0,19.8657,19.9101,19.8582,19.8805,52400.0
2009-09-04 10:20:00,26.83,26.88,26.83,26.87,32600.0,19.8879,19.925,19.8879,19.9175,32600.0
2009-09-04 10:25:00,26.89,26.92,26.86,26.87,21400.0,19.9324,19.9546,19.9101,19.9175,21400.0
2009-09-04 10:30:00,26.88,26.94,26.86,26.92,27800.0,19.925,19.9694,19.9101,19.9546,27800.0
2009-09-04 10:35:00,26.93,26.95,26.9,26.9,19400.0,19.962,19.9768,19.9398,19.9398,19400.0
2009-09-04 10:40:00,26.9,26.92,26.86,26.86,22800.0,19.9398,19.9546,19.9101,19.9101,22800.0
2009-09-04 10:45:00,26.86,26.88,26.83,26.84,16000.0,19.9101,19.925,19.8879,19.8953,16000.0
2009-09-04 10:50:00,26.83,26.87,26.83,26.83,17000.0,19.8879,19.9175,19.8879,19.8879,17000.0
2009-09-04 10:55:00,26.85,26.88,26.84,26.88,17000.0,19.9027,19.925,19.8953,19.925,17000.0
2009-09-04 11:00:00,26.88,26.89,26.81,26.84,78600.0,19.925,19.9324,19.8731,19.8953,78600.0
2009-09-04 11:05:00,26.83,26.89,26.83,26.86,28000.0,19.8879,19.9324,19.8879,19.9101,28000.0
2009-09-04 11:10:00,26.86,26.9,26.86,26.9,10600.0,19.9101,19.9398,19.9101,19.9398,10600.0
2009-09-04 11:15:00,26.9,26.93,26.9,26.91,19400.0,19.9398,19.962,19.9398,19.9472,19400.0
2009-09-04 11:20:00,26.92,26.95,26.89,26.93,15400.0,19.9546,19.9768,19.9324,19.962,15400.0
2009-09-04 11:25:00,26.93,26.94,26.9,26.91,10600.0,19.962,19.9694,19.9398,19.9472,10600.0
2009-09-04 11:30:00,26.91,26.94,26.9,26.93,8400.0,19.9472,19.9694,19.9398,19.962,8400.0
2009-09-04 11:35:00,26.93,26.96,26.93,26.95,8800.0,19.962,19.9843,19.962,19.9768,8800.0
2009-09-04 11:40:00,26.95,26.95,26.93,26.93,7400.0,19.9768,19.9768,19.962,19.962,7400.0
2009-09-04 11:45:00,26.93,26.99,26.93,26.98,33600.0,19.962,20.0065,19.962,19.9991,33600.0
2009-09-04 11:50:00,26.97,26.98,26.95,26.96,16400.0,19.9917,19.9991,19.9768,19.9843,16400.0
2009-09-04 11:55:00,26.97,27.03,26.96,27.03,12600.0,19.9917,20.0361,19.9843,20.0361,12600.0
2009-09-04 12:00:00,27.02,27.05,27.02,27.05,16400.0,20.0287,20.051,20.0287,20.051,16400.0
2009-09-04 12:05:00,27.05,27.19,27.05,27.18,286400.0,20.051,20.1547,20.051,20.1473,286400.0
2009-09-04 12:10:00,27.18,27.19,27.15,27.18,236800.0,20.1473,20.1547,20.1251,20.1473,236800.0
2009-09-04 12:15:00,27.19,27.22,27.18,27.18,16600.0,20.1547,20.177,20.1473,20.1473,16600.0
2009-09-04 12:20:00,27.19,27.21,27.17,27.2,13800.0,20.1547,20.1696,20.1399,20.1622,13800.0
2009-09-04 12:25:00,27.19,27.2,27.15,27.15,8600.0,20.1547,20.1622,20.1251,20.1251,8600.0
2009-09-04 12:30:00,27.16,27.16,27.13,27.13,13800.0,20.1325,20.1325,20.1103,20.1103,13800.0
2009-09-04 12:35:00,27.13,27.14,27.1,27.11,15600.0,20.1103,20.1177,20.088,20.0954,15600.0
2009-09-04 12:40:00,27.1,27.11,27.09,27.09,7200.0,20.088,20.0954,20.0806,20.0806,7200.0
2009-09-04 12:45:00,27.09,27.13,27.09,27.13,6800.0,20.0806,20.1103,20.0806,20.1103,6800.0
2009-09-04 12:50:00,27.14,27.15,27.13,27.13,9200.0,20.1177,20.1251,20.1103,20.1103,9200.0
2009-09-04 12:55:00,27.13,27.15,27.12,27.12,8000.0,20.1103,20.1251,20.1029,20.1029,8000.0
2009-09-04 13:00:00,27.13,27.13,27.11,27.11,14400.0,20.1103,20.1103,20.0954,20.0954,14400.0
2009-09-04 13:05:00,27.12,27.14,27.1,27.11,29000.0,20.1029,20.1177,20.088,20.0954,29000.0
2009-09-04 13:10:00,27.11,27.14,27.11,27.14,25000.0,20.0954,20.1177,20.0954,20.1177,25000.0
2009-09-04 13:15:00,27.13,27.17,27.13,27.15,15600.0,20.1103,20.1399,20.1103,20.1251,15600.0
2009-09-04 13:20:00,27.18,27.21,27.16,27.19,14400.0,20.1473,20.1696,20.1325,20.1547,14400.0
2009-09-04 13:25:00,27.19,27.19,27.18,27.18,3600.0,20.1547,20.1547,20.1473,20.1473,3600.0
2009-09-04 13:30:00,27.17,27.18,27.16,27.17,8800.0,20.1399,20.1473,20.1325,20.1399,8800.0
2009-09-04 13:35:00,27.17,27.18,27.17,27.18,13800.0,20.1399,20.1473,20.1399,20.1473,13800.0
2009-09-04 13:40:00,27.18,27.18,27.15,27.17,16600.0,20.1473,20.1473,20.1251,20.1399,16600.0
2009-09-04 13:45:00,27.17,27.2,27.16,27.17,31400.0,20.1399,20.1622,20.1325,20.1399,31400.0
2009-09-04 13:50:00,27.17,27.18,27.17,27.17,9000.0,20.1399,20.1473,20.1399,20.1399,9000.0
2009-09-04 13:55:00,27.17,27.2,27.17,27.17,16400.0,20.1399,20.1622,20.1399,20.1399,16400.0
2009-09-04 14:00:00,27.17,27.2,27.17,27.19,19000.0,20.1399,20.1622,20.1399,20.1547,19000.0
2009-09-04 14:05:00,27.18,27.2,27.18,27.2,19800.0,20.1473,20.1622,20.1473,20.1622,19800.0
2009-09-04 14:10:00,27.19,27.2,27.18,27.18,16400.0,20.1547,20.1622,20.1473,20.1473,16400.0
2009-09-04 14:15:00,27.19,27.23,27.18,27.23,26800.0,20.1547,20.1844,20.1473,20.1844,26800.0
2009-09-04 14:20:00,27.23,27.23,27.2,27.21,22200.0,20.1844,20.1844,20.1622,20.1696,22200.0
2009-09-04 14:25:00,27.23,27.24,27.2,27.2,19000.0,20.1844,20.1918,20.1622,20.1622,19000.0
2009-09-04 14:30:00,27.21,27.23,27.2,27.22,30400.0,20.1696,20.1844,20.1622,20.177,30400.0
2009-09-04 14:35:00,27.23,27.24,27.22,27.24,25400.0,20.1844,20.1918,20.177,20.1918,25400.0
2009-09-04 14:40:00,27.25,27.27,27.24,27.27,62800.0,20.1992,20.2141,20.1918,20.2141,62800.0
2009-09-04 14:45:00,27.27,27.32,27.27,27.3,23400.0,20.2141,20.2511,20.2141,20.2363,23400.0
2009-09-04 14:50:00,27.29,27.35,27.29,27.35,36400.0,20.2289,20.2734,20.2289,20.2734,36400.0
2009-09-04 14:55:00,27.35,27.4,27.35,27.4,95200.0,20.2734,20.3104,20.2734,20.3104,95200.0
2009-09-04 15:00:00,27.4,27.42,27.36,27.41,39200.0,20.3104,20.3252,20.2808,20.3178,39200.0
2009-09-04 15:05:00,27.41,27.42,27.32,27.32,30000.0,20.3178,20.3252,20.2511,20.2511,30000.0
2009-09-04 15:10:00,27.31,27.39,27.31,27.35,102400.0,20.2437,20.303,20.2437,20.2734,102400.0
2009-09-04 15:15:00,27.34,27.37,27.34,27.36,16800.0,20.2659,20.2882,20.2659,20.2808,16800.0
2009-09-04 15:20:00,27.36,27.39,27.35,27.35,32200.0,20.2808,20.303,20.2734,20.2734,32200.0
2009-09-04 15:25:00,27.35,27.36,27.34,27.34,17800.0,20.2734,20.2808,20.2659,20.2659,17800.0
2009-09-04 15:30:00,27.34,27.35,27.28,27.3,45600.0,20.2659,20.2734,20.2215,20.2363,45600.0
2009-09-04 15:35:00,27.29,27.35,27.29,27.35,51200.0,20.2289,20.2734,20.2289,20.2734,51200.0
2009-09-04 15:40:00,27.35,27.36,27.33,27.35,98800.0,20.2734,20.2808,20.2585,20.2734,98800.0
2009-09-04 15:45:00,27.36,27.45,27.35,27.42,87800.0,20.2808,20.3475,20.2734,20.3252,87800.0
2009-09-04 15:50:00,27.42,27.46,27.42,27.45,126400.0,20.3252,20.3549,20.3252,20.3475,126400.0
2009-09-04 15:55:00,27.44,27.46,27.42,27.45,141600.0,20.3401,20.3549,20.3252,20.3475,141600.0
2009-09-08 09:30:00,27.57,27.8,27.38,27.39,93000.0,20.4364,20.6069,20.2956,20.303,93000.0
2009-09-08 09:35:00,27.41,27.57,27.39,27.5,36200.0,20.3178,20.4364,20.303,20.3845,36200.0
2009-09-08 09:40:00,27.45,27.57,27.4,27.56,63200.0,20.3475,20.4364,20.3104,20.429,63200.0
2009-09-08 09:45:00,27.55,27.61,27.51,27.57,23400.0,20.4216,20.4661,20.392,20.4364,23400.0
2009-09-08 09:50:00,27.57,27.64,27.53,27.62,38400.0,20.4364,20.4883,20.4068,20.4735,38400.0
2009-09-08 09:55:00,27.61,27.64,27.54,27.55,39600.0,20.4661,20.4883,20.4142,20.4216,39600.0
2009-09-08 10:00:00,27.52,27.56,27.49,27.52,66000.0,20.3994,20.429,20.3771,20.3994,66000.0
2009-09-08 10:05:00,27.52,27.58,27.49,27.56,100400.0,20.3994,20.4438,20.3771,20.429,100400.0
2009-09-08 10:10:00,27.56,27.64,27.56,27.61,188800.0,20.429,20.4883,20.429,20.4661,188800.0
2009-09-08 10:15:00,27.61,27.64,27.55,27.61,142000.0,20.4661,20.4883,20.4216,20.4661,142000.0
2009-09-08 10:20:00,27.61,27.68,27.6,27.67,67800.0,20.4661,20.518,20.4587,20.5106,67800.0
2009-09-08 10:25:00,27.67,27.69,27.58,27.59,135800.0,20.5106,20.5254,20.4438,20.4513,135800.0
2009-09-08 10:30:00,27.6,27.66,27.6,27.65,33200.0,20.4587,20.5031,20.4587,20.4957,33200.0
2009-09-08 10:35:00,27.65,27.68,27.63,27.68,32600.0,20.4957,20.518,20.4809,20.518,32600.0
2009-09-08 10:40:00,27.68,27.73,27.67,27.67,26000.0,20.518,20.555,20.5106,20.5106,26000.0
2009-09-08 10:45:00,27.68,27.68,27.64,27.67,8400.0,20.518,20.518,20.4883,20.5106,8400.0
2009-09-08 10:50:00,27.67,27.72,27.66,27.68,25600.0,20.5106,20.5476,20.5031,20.518,25600.0
2009-09-08 10:55:00,27.68,27.73,27.68,27.72,15200.0,20.518,20.555,20.518,20.5476,15200.0
2009-09-08 11:00:00,27.72,27.73,27.68,27.68,16600.0,20.5476,20.555,20.518,20.518,16600.0
2009-09-08 11:05:00,27.68,27.68,27.58,27.58,27400.0,20.518,20.518,20.4438,20.4438,27400.0
2009-09-08 11:10:00,27.59,27.67,27.58,27.65,30800.0,20.4513,20.5106,20.4438,20.4957,30800.0
2009-09-08 11:15:00,27.65,27.67,27.64,27.65,14400.0,20.4957,20.5106,20.4883,20.4957,14400.0
2009-09-08 11:20:00,27.64,27.69,27.64,27.68,7600.0,20.4883,20.5254,20.4883,20.518,7600.0
2009-09-08 11:25:00,27.67,27.72,27.67,27.68,15800.0,20.5106,20.5476,20.5106,20.518,15800.0
2009-09-08 11:30:00,27.68,27.68,27.61,27.61,22000.0,20.518,20.518,20.4661,20.4661,22000.0
2009-09-08 11:35:00,27.61,27.64,27.61,27.61,32400.0,20.4661,20.4883,20.4661,20.4661,32400.0
2009-09-08 11:40:00,27.61,27.63,27.6,27.61,45000.0,20.4661,20.4809,20.4587,20.4661,45000.0
2009-09-08 11:45:00,27.61,27.62,27.59,27.6,47000.0,20.4661,20.4735,20.4513,20.4587,47000.0
2009-09-08 11:50:00,27.6,27.62,27.58,27.61,27800.0,20.4587,20.4735,20.4438,20.4661,27800.0
2009-09-08 11:55:00,27.63,27.63,27.6,27.61,32000.0,20.4809,20.4809,20.4587,20.4661,32000.0
2009-09-08 12:00:00,27.61,27.63,27.58,27.59,100000.0,20.4661,20.4809,20.4438,20.4513,100000.0
2009-09-08 12:05:00,27.59,27.59,27.55,27.57,48600.0,20.4513,20.4513,20.4216,20.4364,48600.0
2009-09-08 12:10:00,27.57,27.62,27.55,27.62,16600.0,20.4364,20.4735,20.4216,20.4735,16600.0
2009-09-08 12:15:00,27.61,27.66,27.61,27.63,9000.0,20.4661,20.5031,20.4661,20.4809,9000.0
2009-09-08 12:20:00,27.63,27.64,27.6,27.62,12000.0,20.4809,20.4883,20.4587,20.4735,12000.0
2009-09-08 12:25:00,27.61,27.64,27.61,27.61,7600.0,20.4661,20.4883,20.4661,20.4661,7600.0
2009-09-08 12:30:00,27.61,27.61,27.6,27.6,14200.0,20.4661,20.4661,20.4587,20.4587,14200.0
2009-09-08 12:35:00,27.6,27.61,27.6,27.61,10600.0,20.4587,20.4661,20.4587,20.4661,10600.0
2009-09-08 12:40:00,27.61,27.65,27.61,27.64,10200.0,20.4661,20.4957,20.4661,20.4883,10200.0
2009-09-08 12:45:00,27.65,27.65,27.62,27.62,7600.0,20.4957,20.4957,20.4735,20.4735,7600.0
2009-09-08 12:50:00,27.63,27.63,27.62,27.62,6800.0,20.4809,20.4809,20.4735,20.4735,6800.0
2009-09-08 12:55:00,27.62,27.63,27.61,27.61,4800.0,20.4735,20.4809,20.4661,20.4661,4800.0
2009-09-08 13:00:00,27.61,27.63,27.61,27.63,7800.0,20.4661,20.4809,20.4661,20.4809,7800.0
2009-09-08 13:05:00,27.63,27.64,27.61,27.61,38800.0,20.4809,20.4883,20.4661,20.4661,38800.0
2009-09-08 13:10:00,27.61,27.62,27.59,27.6,57800.0,20.4661,20.4735,20.4513,20.4587,57800.0
2009-09-08 13:15:00,27.61,27.63,27.6,27.63,108200.0,20.4661,20.4809,20.4587,20.4809,108200.0
2009-09-08 13:20:00,27.63,27.65,27.62,27.64,12400.0,20.4809,20.4957,20.4735,20.4883,12400.0
2009-09-08 13:25:00,27.64,27.64,27.59,27.63,19000.0,20.4883,20.4883,20.4513,20.4809,19000.0
2009-09-08 13:30:00,27.64,27.66,27.62,27.62,20600.0,20.4883,20.5031,20.4735,20.4735,20600.0
2009-09-08 13:35:00,27.62,27.64,27.61,27.63,19000.0,20.4735,20.4883,20.4661,20.4809,19000.0
2009-09-08 13:40:00,27.63,27.68,27.63,27.66,18200.0,20.4809,20.518,20.4809,20.5031,18200.0
2009-09-08 13:45:00,27.65,27.66,27.61,27.62,21600.0,20.4957,20.5031,20.4661,20.4735,21600.0
2009-09-08 13:50:00,27.62,27.66,27.61,27.65,30400.0,20.4735,20.5031,20.4661,20.4957,30400.0
2009-09-08 13:55:00,27.64,27.66,27.62,27.66,21200.0,20.4883,20.5031,20.4735,20.5031,21200.0
2009-09-08 14:00:00,27.66,27.68,27.61,27.62,64200.0,20.5031,20.518,20.4661,20.4735,64200.0
2009-09-08 14:05:00,27.61,27.67,27.61,27.66,16400.0,20.4661,20.5106,20.4661,20.5031,16400.0
2009-09-08 14:10:00,27.67,27.68,27.65,27.66,17400.0,20.5106,20.518,20.4957,20.5031,17400.0
2009-09-08 14:15:00,27.66,27.66,27.61,27.62,51000.0,20.5031,20.5031,20.4661,20.4735,51000.0
2009-09-08 14:20:00,27.62,27.68,27.61,27.64,30800.0,20.4735,20.518,20.4661,20.4883,30800.0
2009-09-08 14:25:00,27.63,27.66,27.61,27.63,53400.0,20.4809,20.5031,20.4661,20.4809,53400.0
2009-09-08 14:30:00,27.63,27.67,27.63,27.65,23400.0,20.4809,20.5106,20.4809,20.4957,23400.0
2009-09-08 14:35:00,27.65,27.66,27.63,27.66,42600.0,20.4957,20.5031,20.4809,20.5031,42600.0
2009-09-08 14:40:00,27.66,27.68,27.64,27.65,25000.0,20.5031,20.518,20.4883,20.4957,25000.0
2009-09-08 14:45:00,27.66,27.71,27.65,27.7,29400.0,20.5031,20.5402,20.4957,20.5328,29400.0
2009-09-08 14:50:00,27.71,27.71,27.68,27.7,17600.0,20.5402,20.5402,20.518,20.5328,17600.0
2009-09-08 14:55:00,27.71,27.75,27.7,27.73,473000.0,20.5402,20.5699,20.5328,20.555,473000.0
2009-09-08 15:00:00,27.73,27.76,27.68,27.75,83400.0,20.555,20.5773,20.518,20.5699,83400.0
2009-09-08 15:05:00,27.75,27.75,27.71,27.75,87800.0,20.5699,20.5699,20.5402,20.5699,87800.0
2009-09-08 15:10:00,27.75,27.76,27.74,27.74,36200.0,20.5699,20.5773,20.5624,20.5624,36200.0
2009-09-08 15:15:00,27.74,27.76,27.71,27.71,43000.0,20.5624,20.5773,20.5402,20.5402,43000.0
2009-09-08 15:20:00,27.71,27.77,27.68,27.77,48400.0,20.5402,20.5847,20.518,20.5847,48400.0
2009-09-08 15:25:00,27.75,27.77,27.73,27.77,54800.0,20.5699,20.5847,20.555,20.5847,54800.0
2009-09-08 15:30:00,27.77,27.78,27.74,27.77,43600.0,20.5847,20.5921,20.5624,20.5847,43600.0
2009-09-08 15:35:00,27.77,27.79,27.76,27.77,38800.0,20.5847,20.5995,20.5773,20.5847,38800.0
2009-09-08 15:40:00,27.77,27.8,27.73,27.74,148000.0,20.5847,20.6069,20.555,20.5624,148000.0
2009-09-08 15:45:00,27.73,27.74,27.67,27.68,136600.0,20.555,20.5624,20.5106,20.518,136600.0
2009-09-08 15:50:00,27.68,27.72,27.68,27.68,115400.0,20.518,20.5476,20.518,20.518,115400.0
2009-09-08 15:55:00,27.68,27.71,27.67,27.7,222800.0,20.518,20.5402,20.5106,20.5328,222800.0
2009-09-09 09:30:00,27.65,27.65,27.42,27.55,20400.0,20.4957,20.4957,20.3252,20.4216,20400.0
2009-09-09 09:35:00,27.54,27.57,27.46,27.52,30200.0,20.4142,20.4364,20.3549,20.3994,30200.0
2009-09-09 09:40:00,27.5,27.56,27.45,27.56,20800.0,20.3845,20.429,20.3475,20.429,20800.0
2009-09-09 09:45:00,27.57,27.7,27.54,27.67,34200.0,20.4364,20.5328,20.4142,20.5106,34200.0
2009-09-09 09:50:00,27.67,27.83,27.66,27.74,36600.0,20.5106,20.6292,20.5031,20.5624,36600.0
2009-09-09 09:55:00,27.74,27.78,27.69,27.69,48200.0,20.5624,20.5921,20.5254,20.5254,48200.0
2009-09-09 10:00:00,27.72,27.77,27.7,27.75,30800.0,20.5476,20.5847,20.5328,20.5699,30800.0
2009-09-09 10:05:00,27.76,27.81,27.75,27.76,107400.0,20.5773,20.6143,20.5699,20.5773,107400.0
2009-09-09 10:10:00,27.76,27.78,27.73,27.77,53400.0,20.5773,20.5921,20.555,20.5847,53400.0
2009-09-09 10:15:00,27.77,27.89,27.77,27.86,90800.0,20.5847,20.6736,20.5847,20.6514,90800.0
2009-09-09 10:20:00,27.87,27.92,27.86,27.87,57600.0,20.6588,20.6959,20.6514,20.6588,57600.0
2009-09-09 10:25:00,27.86,27.94,27.86,27.93,74800.0,20.6514,20.7107,20.6514,20.7033,74800.0
2009-09-09 10:30:00,27.93,27.95,27.92,27.95,113600.0,20.7033,20.7181,20.6959,20.7181,113600.0
2009-09-09 10:35:00,27.95,27.95,27.93,27.93,73600.0,20.7181,20.7181,20.7033,20.7033,73600.0
2009-09-09 10:40:00,27.93,27.94,27.86,27.88,50800.0,20.7033,20.7107,20.6514,20.6662,50800.0
2009-09-09 10:45:00,27.88,27.88,27.83,27.88,45200.0,20.6662,20.6662,20.6292,20.6662,45200.0
2009-09-09 10:50:00,27.87,27.91,27.86,27.91,24200.0,20.6588,20.6885,20.6514,20.6885,24200.0
2009-09-09 10:55:00,27.92,27.93,27.9,27.92,76200.0,20.6959,20.7033,20.681,20.6959,76200.0
2009-09-09 11:00:00,27.92,27.93,27.92,27.93,31600.0,20.6959,20.7033,20.6959,20.7033,31600.0
2009-09-09 11:05:00,27.93,27.99,27.93,27.95,41800.0,20.7033,20.7478,20.7033,20.7181,41800.0
2009-09-09 11:10:00,27.95,27.98,27.93,27.97,43200.0,20.7181,20.7403,20.7033,20.7329,43200.0
2009-09-09 11:15:00,27.97,28.01,27.96,28.0,38600.0,20.7329,20.7626,20.7255,20.7552,38600.0
2009-09-09 11:20:00,28.0,28.06,28.0,28.06,55600.0,20.7552,20.7996,20.7552,20.7996,55600.0
2009-09-09 11:25:00,28.07,28.11,28.07,28.09,43200.0,20.8071,20.8367,20.8071,20.8219,43200.0
2009-09-09 11:30:00,28.09,28.17,28.09,28.16,76600.0,20.8219,20.8812,20.8219,20.8738,76600.0
2009-09-09 11:35:00,28.16,28.21,28.15,28.19,40000.0,20.8738,20.9108,20.8664,20.896,40000.0
2009-09-09 11:40:00,28.19,28.25,28.18,28.23,44200.0,20.896,20.9405,20.8886,20.9257,44200.0
2009-09-09 11:45:00,28.24,28.24,28.16,28.17,21200.0,20.9331,20.9331,20.8738,20.8812,21200.0
2009-09-09 11:50:00,28.17,28.17,28.1,28.11,11600.0,20.8812,20.8812,20.8293,20.8367,11600.0
2009-09-09 11:55:00,28.1,28.11,28.07,28.1,20400.0,20.8293,20.8367,20.8071,20.8293,20400.0
2009-09-09 12:00:00,28.1,28.11,28.08,28.09,21200.0,20.8293,20.8367,20.8145,20.8219,21200.0
2009-09-09 12:05:00,28.1,28.18,28.09,28.17,22400.0,20.8293,20.8886,20.8219,20.8812,22400.0
2009-09-09 12:10:00,28.18,28.2,28.16,28.19,49000.0,20.8886,20.9034,20.8738,20.896,49000.0
2009-09-09 12:15:00,28.18,28.24,28.18,28.23,37800.0,20.8886,20.9331,20.8886,20.9257,37800.0
2009-09-09 12:20:00,28.23,28.25,28.21,28.25,91600.0,20.9257,20.9405,20.9108,20.9405,91600.0
2009-09-09 12:25:00,28.25,28.25,28.22,28.23,11800.0,20.9405,20.9405,20.9182,20.9257,11800.0
2009-09-09 12:30:00,28.22,28.22,28.18,28.18,26800.0,20.9182,20.9182,20.8886,20.8886,26800.0
2009-09-09 12:35:00,28.2,28.21,28.18,28.18,53400.0,20.9034,20.9108,20.8886,20.8886,53400.0
2009-09-09 12:40:00,28.18,28.25,28.18,28.24,154400.0,20.8886,20.9405,20.8886,20.9331,154400.0
2009-09-09 12:45:00,28.23,28.25,28.21,28.24,172200.0,20.9257,20.9405,20.9108,20.9331,172200.0
2009-09-09 12:50:00,28.24,28.25,28.22,28.25,14400.0,20.9331,20.9405,20.9182,20.9405,14400.0
2009-09-09 12:55:00,28.23,28.25,28.22,28.23,19000.0,20.9257,20.9405,20.9182,20.9257,19000.0
2009-09-09 13:00:00,28.24,28.24,28.12,28.13,431200.0,20.9331,20.9331,20.8441,20.8515,431200.0
2009-09-09 13:05:00,28.13,28.21,28.12,28.21,30600.0,20.8515,20.9108,20.8441,20.9108,30600.0
2009-09-09 13:10:00,28.22,28.22,28.2,28.22,20000.0,20.9182,20.9182,20.9034,20.9182,20000.0
2009-09-09 13:15:00,28.22,28.31,28.22,28.28,61200.0,20.9182,20.985,20.9182,20.9627,61200.0
2009-09-09 13:20:00,28.28,28.29,28.27,28.28,14200.0,20.9627,20.9701,20.9553,20.9627,14200.0
2009-09-09 13:25:00,28.26,28.27,28.21,28.25,87200.0,20.9479,20.9553,20.9108,20.9405,87200.0
2009-09-09 13:30:00,28.25,28.27,28.17,28.17,113600.0,20.9405,20.9553,20.8812,20.8812,113600.0
2009-09-09 13:35:00,28.17,28.22,28.17,28.21,22000.0,20.8812,20.9182,20.8812,20.9108,22000.0
2009-09-09 13:40:00,28.2,28.21,28.18,28.18,17800.0,20.9034,20.9108,20.8886,20.8886,17800.0
2009-09-09 13:45:00,28.18,28.2,28.18,28.2,17200.0,20.8886,20.9034,20.8886,20.9034,17200.0
2009-09-09 13:50:00,28.2,28.21,28.17,28.18,36400.0,20.9034,20.9108,20.8812,20.8886,36400.0
2009-09-09 13:55:00,28.18,28.2,28.17,28.19,12600.0,20.8886,20.9034,20.8812,20.896,12600.0
2009-09-09 14:00:00,28.2,28.22,28.14,28.15,49400.0,20.9034,20.9182,20.8589,20.8664,49400.0
2009-09-09 14:05:00,28.16,28.18,28.15,28.18,74000.0,20.8738,20.8886,20.8664,20.8886,74000.0
2009-09-09 14:10:00,28.17,28.21,28.16,28.16,230200.0,20.8812,20.9108,20.8738,20.8738,230200.0
2009-09-09 14:15:00,28.16,28.17,28.11,28.15,43600.0,20.8738,20.8812,20.8367,20.8664,43600.0
2009-09-09 14:20:00,28.14,28.17,28.12,28.16,106200.0,20.8589,20.8812,20.8441,20.8738,106200.0
2009-09-09 14:25:00,28.16,28.19,28.15,28.18,46800.0,20.8738,20.896,20.8664,20.8886,46800.0
2009-09-09 14:30:00,28.18,28.23,28.18,28.2,37800.0,20.8886,20.9257,20.8886,20.9034,37800.0
2009-09-09 14:35:00,28.2,28.21,28.18,28.18,32600.0,20.9034,20.9108,20.8886,20.8886,32600.0
2009-09-09 14:40:00,28.18,28.21,28.15,28.18,126800.0,20.8886,20.9108,20.8664,20.8886,126800.0
2009-09-09 14:45:00,28.18,28.19,28.15,28.16,32200.0,20.8886,20.896,20.8664,20.8738,32200.0
2009-09-09 14:50:00,28.16,28.2,28.14,28.2,107600.0,20.8738,20.9034,20.8589,20.9034,107600.0
2009-09-09 14:55:00,28.2,28.21,28.14,28.16,106000.0,20.9034,20.9108,20.8589,20.8738,106000.0
2009-09-09 15:00:00,28.17,28.18,28.14,28.16,40600.0,20.8812,20.8886,20.8589,20.8738,40600.0
2009-09-09 15:05:00,28.16,28.2,28.14,28.18,42400.0,20.8738,20.9034,20.8589,20.8886,42400.0
2009-09-09 15:10:00,28.18,28.28,28.18,28.25,42400.0,20.8886,20.9627,20.8886,20.9405,42400.0
2009-09-09 15:15:00,28.25,28.25,28.18,28.18,34200.0,20.9405,20.9405,20.8886,20.8886,34200.0
2009-09-09 15:20:00,28.18,28.2,28.17,28.2,29200.0,20.8886,20.9034,20.8812,20.9034,29200.0
2009-09-09 15:25:00,28.2,28.22,28.17,28.18,30000.0,20.9034,20.9182,20.8812,20.8886,30000.0
2009-09-09 15:30:00,28.18,28.21,28.16,28.2,110800.0,20.8886,20.9108,20.8738,20.9034,110800.0
2009-09-09 15:35:00,28.2,28.2,28.15,28.16,47600.0,20.9034,20.9034,20.8664,20.8738,47600.0
2009-09-09 15:40:00,28.18,28.24,28.16,28.22,57600.0,20.8886,20.9331,20.8738,20.9182,57600.0
2009-09-09 15:45:00,28.22,28.3,28.21,28.3,57600.0,20.9182,20.9775,20.9108,20.9775,57600.0
2009-09-09 15:50:00,28.3,28.32,28.21,28.21,121400.0,20.9775,20.9924,20.9108,20.9108,121400.0
2009-09-09 15:55:00,28.21,28.25,28.19,28.24,348400.0,20.9108,20.9405,20.896,20.9331,348400.0
2009-09-10 09:30:00,28.2,28.2,27.96,28.03,5400.0,20.9034,20.9034,20.7255,20.7774,5400.0
2009-09-10 09:35:00,28.03,28.09,28.0,28.02,51400.0,20.7774,20.8219,20.7552,20.77,51400.0
2009-09-10 09:40:00,28.02,28.1,27.97,28.06,94800.0,20.77,20.8293,20.7329,20.7996,94800.0
2009-09-10 09:45:00,28.06,28.13,28.0,28.09,202600.0,20.7996,20.8515,20.7552,20.8219,202600.0
2009-09-10 09:50:00,28.09,28.09,28.01,28.07,53600.0,20.8219,20.8219,20.7626,20.8071,53600.0
2009-09-10 09:55:00,28.07,28.11,28.07,28.1,45800.0,20.8071,20.8367,20.8071,20.8293,45800.0
2009-09-10 10:00:00,28.11,28.2,28.1,28.18,56000.0,20.8367,20.9034,20.8293,20.8886,56000.0
2009-09-10 10:05:00,28.17,28.22,28.15,28.17,106000.0,20.8812,20.9182,20.8664,20.8812,106000.0
2009-09-10 10:10:00,28.18,28.28,28.16,28.23,35400.0,20.8886,20.9627,20.8738,20.9257,35400.0
2009-09-10 10:15:00,28.22,28.25,28.19,28.24,22200.0,20.9182,20.9405,20.896,20.9331,22200.0
2009-09-10 10:20:00,28.24,28.24,28.15,28.18,48000.0,20.9331,20.9331,20.8664,20.8886,48000.0
2009-09-10 10:25:00,28.17,28.22,28.17,28.18,27000.0,20.8812,20.9182,20.8812,20.8886,27000.0
2009-09-10 10:30:00,28.18,28.23,28.18,28.23,30600.0,20.8886,20.9257,20.8886,20.9257,30600.0
2009-09-10 10:35:00,28.23,28.35,28.23,28.31,29800.0,20.9257,21.0146,20.9257,20.985,29800.0
2009-09-10 10:40:00,28.32,28.32,28.27,28.29,13600.0,20.9924,20.9924,20.9553,20.9701,13600.0
2009-09-10 10:45:00,28.29,28.29,28.24,28.29,24600.0,20.9701,20.9701,20.9331,20.9701,24600.0
2009-09-10 10:50:00,28.27,28.36,28.25,28.34,122200.0,20.9553,21.022,20.9405,21.0072,122200.0
2009-09-10 10:55:00,28.34,28.41,28.34,28.36,56600.0,21.0072,21.0591,21.0072,21.022,56600.0
2009-09-10 11:00:00,28.36,28.39,28.36,28.39,48400.0,21.022,21.0443,21.022,21.0443,48400.0
2009-09-10 11:05:00,28.4,28.45,28.4,28.41,59000.0,21.0517,21.0887,21.0517,21.0591,59000.0
2009-09-10 11:10:00,28.4,28.41,28.33,28.34,238400.0,21.0517,21.0591,20.9998,21.0072,238400.0
2009-09-10 11:15:00,28.34,28.34,28.25,28.27,64600.0,21.0072,21.0072,20.9405,20.9553,64600.0
2009-09-10 11:20:00,28.26,28.32,28.26,28.31,50000.0,20.9479,20.9924,20.9479,20.985,50000.0
2009-09-10 11:25:00,28.3,28.32,28.29,28.31,30200.0,20.9775,20.9924,20.9701,20.985,30200.0
2009-09-10 11:30:00,28.31,28.32,28.26,28.26,8800.0,20.985,20.9924,20.9479,20.9479,8800.0
2009-09-10 11:35:00,28.26,28.3,28.25,28.29,18200.0,20.9479,20.9775,20.9405,20.9701,18200.0
2009-09-10 11:40:00,28.3,28.3,28.26,28.27,22200.0,20.9775,20.9775,20.9479,20.9553,22200.0
2009-09-10 11:45:00,28.27,28.27,28.25,28.27,27800.0,20.9553,20.9553,20.9405,20.9553,27800.0
2009-09-10 11:50:00,28.27,28.27,28.21,28.23,212800.0,20.9553,20.9553,20.9108,20.9257,212800.0
2009-09-10 11:55:00,28.23,28.23,28.11,28.17,91200.0,20.9257,20.9257,20.8367,20.8812,91200.0
2009-09-10 12:00:00,28.17,28.17,28.12,28.15,193000.0,20.8812,20.8812,20.8441,20.8664,193000.0
2009-09-10 12:05:00,28.15,28.17,28.15,28.15,15600.0,20.8664,20.8812,20.8664,20.8664,15600.0
2009-09-10 12:10:00,28.15,28.16,28.14,28.14,26400.0,20.8664,20.8738,20.8589,20.8589,26400.0
2009-09-10 12:15:00,28.14,28.15,28.14,28.14,15400.0,20.8589,20.8664,20.8589,20.8589,15400.0
2009-09-10 12:20:00,28.14,28.16,28.11,28.14,125800.0,20.8589,20.8738,20.8367,20.8589,125800.0
2009-09-10 12:25:00,28.15,28.16,28.11,28.12,9400.0,20.8664,20.8738,20.8367,20.8441,9400.0
2009-09-10 12:30:00,28.12,28.17,28.12,28.14,139000.0,20.8441,20.8812,20.8441,20.8589,139000.0
2009-09-10 12:35:00,28.14,28.15,28.11,28.12,165600.0,20.8589,20.8664,20.8367,20.8441,165600.0
2009-09-10 12:40:00,28.11,28.12,28.11,28.11,18000.0,20.8367,20.8441,20.8367,20.8367,18000.0
2009-09-10 12:45:00,28.11,28.11,28.07,28.07,42400.0,20.8367,20.8367,20.8071,20.8071,42400.0
2009-09-10 12:50:00,28.07,28.16,28.07,28.15,49400.0,20.8071,20.8738,20.8071,20.8664,49400.0
2009-09-10 12:55:00,28.15,28.15,28.13,28.13,16600.0,20.8664,20.8664,20.8515,20.8515,16600.0
2009-09-10 13:00:00,28.13,28.21,28.11,28.21,23400.0,20.8515,20.9108,20.8367,20.9108,23400.0
2009-09-10 13:05:00,28.21,28.23,28.2,28.22,34800.0,20.9108,20.9257,20.9034,20.9182,34800.0
2009-09-10 13:10:00,28.22,28.25,28.2,28.23,16800.0,20.9182,20.9405,20.9034,20.9257,16800.0
2009-09-10 13:15:00,28.24,28.25,28.2,28.2,19000.0,20.9331,20.9405,20.9034,20.9034,19000.0
2009-09-10 13:20:00,28.2,28.2,28.11,28.14,48400.0,20.9034,20.9034,20.8367,20.8589,48400.0
2009-09-10 13:25:00,28.15,28.16,28.15,28.15,6400.0,20.8664,20.8738,20.8664,20.8664,6400.0
2009-09-10 13:30:00,28.15,28.22,28.15,28.2,23000.0,20.8664,20.9182,20.8664,20.9034,23000.0
2009-09-10 13:35:00,28.2,28.25,28.2,28.22,11400.0,20.9034,20.9405,20.9034,20.9182,11400.0
2009-09-10 13:40:00,28.22,28.27,28.21,28.25,30000.0,20.9182,20.9553,20.9108,20.9405,30000.0
2009-09-10 13:45:00,28.25,28.3,28.25,28.3,23200.0,20.9405,20.9775,20.9405,20.9775,23200.0
2009-09-10 13:50:00,28.29,28.35,28.29,28.34,22600.0,20.9701,21.0146,20.9701,21.0072,22600.0
2009-09-10 13:55:00,28.34,28.4,28.34,28.39,19400.0,21.0072,21.0517,21.0072,21.0443,19400.0
2009-09-10 14:00:00,28.39,28.43,28.39,28.39,35200.0,21.0443,21.0739,21.0443,21.0443,35200.0
2009-09-10 14:05:00,28.39,28.39,28.35,28.36,25200.0,21.0443,21.0443,21.0146,21.022,25200.0
2009-09-10 14:10:00,28.36,28.41,28.36,28.4,16600.0,21.022,21.0591,21.022,21.0517,16600.0
2009-09-10 14:15:00,28.39,28.45,28.38,28.45,25000.0,21.0443,21.0887,21.0368,21.0887,25000.0
2009-09-10 14:20:00,28.43,28.48,28.43,28.45,57600.0,21.0739,21.111,21.0739,21.0887,57600.0
2009-09-10 14:25:00,28.45,28.48,28.42,28.46,90000.0,21.0887,21.111,21.0665,21.0961,90000.0
2009-09-10 14:30:00,28.46,28.48,28.45,28.48,23800.0,21.0961,21.111,21.0887,21.111,23800.0
2009-09-10 14:35:00,28.47,28.49,28.47,28.47,11000.0,21.1036,21.1184,21.1036,21.1036,11000.0
2009-09-10 14:40:00,28.47,28.49,28.47,28.49,14800.0,21.1036,21.1184,21.1036,21.1184,14800.0
2009-09-10 14:45:00,28.49,28.49,28.47,28.48,18800.0,21.1184,21.1184,21.1036,21.111,18800.0
2009-09-10 14:50:00,28.48,28.49,28.46,28.46,37200.0,21.111,21.1184,21.0961,21.0961,37200.0
2009-09-10 14:55:00,28.47,28.5,28.46,28.49,27200.0,21.1036,21.1258,21.0961,21.1184,27200.0
2009-09-10 15:00:00,28.49,28.49,28.43,28.43,31400.0,21.1184,21.1184,21.0739,21.0739,31400.0
2009-09-10 15:05:00,28.43,28.43,28.35,28.36,41800.0,21.0739,21.0739,21.0146,21.022,41800.0
2009-09-10 15:10:00,28.37,28.4,28.37,28.4,50400.0,21.0294,21.0517,21.0294,21.0517,50400.0
2009-09-10 15:15:00,28.4,28.43,28.39,28.41,28600.0,21.0517,21.0739,21.0443,21.0591,28600.0
2009-09-10 15:20:00,28.41,28.45,28.41,28.45,38200.0,21.0591,21.0887,21.0591,21.0887,38200.0
2009-09-10 15:25:00,28.44,28.48,28.43,28.48,25400.0,21.0813,21.111,21.0739,21.111,25400.0
2009-09-10 15:30:00,28.47,28.5,28.47,28.5,48600.0,21.1036,21.1258,21.1036,21.1258,48600.0
2009-09-10 15:35:00,28.49,28.5,28.47,28.5,33800.0,21.1184,21.1258,21.1036,21.1258,33800.0
2009-09-10 15:40:00,28.5,28.54,28.5,28.5,167200.0,21.1258,21.1554,21.1258,21.1258,167200.0
2009-09-10 15:45:00,28.5,28.54,28.49,28.49,97800.0,21.1258,21.1554,21.1184,21.1184,97800.0
2009-09-10 15:50:00,28.49,28.53,28.47,28.48,98800.0,21.1184,21.148,21.1036,21.111,98800.0
2009-09-10 15:55:00,28.48,28.53,28.48,28.52,187600.0,21.111,21.148,21.111,21.1406,187600.0
2009-09-11 09:30:00,28.61,28.7,28.49,28.65,28800.0,21.2073,21.274,21.1184,21.237,28800.0
2009-09-11 09:35:00,28.69,28.73,28.61,28.7,25800.0,21.2666,21.2963,21.2073,21.274,25800.0
2009-09-11 09:40:00,28.68,28.69,28.61,28.61,21400.0,21.2592,21.2666,21.2073,21.2073,21400.0
2009-09-11 09:45:00,28.63,28.74,28.61,28.74,16800.0,21.2222,21.3037,21.2073,21.3037,16800.0
2009-09-11 09:50:00,28.73,28.77,28.68,28.77,42400.0,21.2963,21.3259,21.2592,21.3259,42400.0
2009-09-11 09:55:00,28.77,28.79,28.69,28.77,37000.0,21.3259,21.3408,21.2666,21.3259,37000.0
2009-09-11 10:00:00,28.79,28.83,28.7,28.73,84400.0,21.3408,21.3704,21.274,21.2963,84400.0
2009-09-11 10:05:00,28.74,28.75,28.6,28.66,26200.0,21.3037,21.3111,21.1999,21.2444,26200.0
2009-09-11 10:10:00,28.65,28.68,28.61,28.65,29400.0,21.237,21.2592,21.2073,21.237,29400.0
2009-09-11 10:15:00,28.63,28.75,28.63,28.75,73200.0,21.2222,21.3111,21.2222,21.3111,73200.0
2009-09-11 10:20:00,28.75,28.78,28.69,28.73,53400.0,21.3111,21.3333,21.2666,21.2963,53400.0
2009-09-11 10:25:00,28.71,28.73,28.66,28.73,40800.0,21.2815,21.2963,21.2444,21.2963,40800.0
2009-09-11 10:30:00,28.71,28.77,28.69,28.75,40000.0,21.2815,21.3259,21.2666,21.3111,40000.0
2009-09-11 10:35:00,28.76,28.83,28.75,28.78,36400.0,21.3185,21.3704,21.3111,21.3333,36400.0
2009-09-11 10:40:00,28.79,28.81,28.72,28.72,22200.0,21.3408,21.3556,21.2889,21.2889,22200.0
2009-09-11 10:45:00,28.7,28.75,28.7,28.74,22000.0,21.274,21.3111,21.274,21.3037,22000.0
2009-09-11 10:50:00,28.73,28.73,28.68,28.71,33600.0,21.2963,21.2963,21.2592,21.2815,33600.0
2009-09-11 10:55:00,28.7,28.74,28.7,28.73,22000.0,21.274,21.3037,21.274,21.2963,22000.0
2009-09-11 11:00:00,28.73,28.76,28.72,28.74,14600.0,21.2963,21.3185,21.2889,21.3037,14600.0
2009-09-11 11:05:00,28.74,28.75,28.71,28.72,23400.0,21.3037,21.3111,21.2815,21.2889,23400.0
2009-09-11 11:10:00,28.71,28.72,28.65,28.65,34200.0,21.2815,21.2889,21.237,21.237,34200.0
2009-09-11 11:15:00,28.63,28.64,28.57,28.61,24000.0,21.2222,21.2296,21.1777,21.2073,24000.0
2009-09-11 11:20:00,28.61,28.61,28.56,28.61,12400.0,21.2073,21.2073,21.1703,21.2073,12400.0
2009-09-11 11:25:00,28.6,28.61,28.5,28.52,39200.0,21.1999,21.2073,21.1258,21.1406,39200.0
2009-09-11 11:30:00,28.52,28.57,28.49,28.5,25400.0,21.1406,21.1777,21.1184,21.1258,25400.0
2009-09-11 11:35:00,28.49,28.5,28.48,28.5,32200.0,21.1184,21.1258,21.111,21.1258,32200.0
2009-09-11 11:40:00,28.5,28.5,28.47,28.48,47000.0,21.1258,21.1258,21.1036,21.111,47000.0
2009-09-11 11:45:00,28.49,28.49,28.43,28.44,25000.0,21.1184,21.1184,21.0739,21.0813,25000.0
2009-09-11 11:50:00,28.43,28.45,28.43,28.45,19000.0,21.0739,21.0887,21.0739,21.0887,19000.0
2009-09-11 11:55:00,28.45,28.5,28.45,28.5,20200.0,21.0887,21.1258,21.0887,21.1258,20200.0
2009-09-11 12:00:00,28.5,28.54,28.49,28.54,22800.0,21.1258,21.1554,21.1184,21.1554,22800.0
2009-09-11 12:05:00,28.54,28.54,28.52,28.54,7800.0,21.1554,21.1554,21.1406,21.1554,7800.0
2009-09-11 12:10:00,28.54,28.57,28.54,28.57,21600.0,21.1554,21.1777,21.1554,21.1777,21600.0
2009-09-11 12:15:00,28.57,28.59,28.56,28.57,18000.0,21.1777,21.1925,21.1703,21.1777,18000.0
2009-09-11 12:20:00,28.57,28.57,28.49,28.49,30400.0,21.1777,21.1777,21.1184,21.1184,30400.0
2009-09-11 12:25:00,28.49,28.49,28.41,28.43,22200.0,21.1184,21.1184,21.0591,21.0739,22200.0
2009-09-11 12:30:00,28.43,28.43,28.4,28.41,25600.0,21.0739,21.0739,21.0517,21.0591,25600.0
2009-09-11 12:35:00,28.41,28.42,28.36,28.38,29600.0,21.0591,21.0665,21.022,21.0368,29600.0
2009-09-11 12:40:00,28.38,28.46,28.36,28.46,22400.0,21.0368,21.0961,21.022,21.0961,22400.0
2009-09-11 12:45:00,28.46,28.49,28.43,28.49,32600.0,21.0961,21.1184,21.0739,21.1184,32600.0
2009-09-11 12:50:00,28.49,28.52,28.49,28.5,15800.0,21.1184,21.1406,21.1184,21.1258,15800.0
2009-09-11 12:55:00,28.51,28.54,28.51,28.53,9600.0,21.1332,21.1554,21.1332,21.148,9600.0
2009-09-11 13:00:00,28.53,28.53,28.5,28.51,19800.0,21.148,21.148,21.1258,21.1332,19800.0
2009-09-11 13:05:00,28.51,28.52,28.48,28.49,16800.0,21.1332,21.1406,21.111,21.1184,16800.0
2009-09-11 13:10:00,28.5,28.52,28.5,28.5,18200.0,21.1258,21.1406,21.1258,21.1258,18200.0
2009-09-11 13:15:00,28.5,28.57,28.5,28.54,26000.0,21.1258,21.1777,21.1258,21.1554,26000.0
2009-09-11 13:20:00,28.52,28.53,28.47,28.5,49200.0,21.1406,21.148,21.1036,21.1258,49200.0
2009-09-11 13:25:00,28.5,28.52,28.49,28.52,27200.0,21.1258,21.1406,21.1184,21.1406,27200.0
2009-09-11 13:30:00,28.51,28.56,28.51,28.55,29400.0,21.1332,21.1703,21.1332,21.1629,29400.0
2009-09-11 13:35:00,28.55,28.55,28.52,28.53,15200.0,21.1629,21.1629,21.1406,21.148,15200.0
2009-09-11 13:40:00,28.52,28.55,28.52,28.52,27400.0,21.1406,21.1629,21.1406,21.1406,27400.0
2009-09-11 13:45:00,28.52,28.56,28.52,28.55,24800.0,21.1406,21.1703,21.1406,21.1629,24800.0
2009-09-11 13:50:00,28.55,28.58,28.54,28.57,31600.0,21.1629,21.1851,21.1554,21.1777,31600.0
2009-09-11 13:55:00,28.56,28.57,28.53,28.53,25400.0,21.1703,21.1777,21.148,21.148,25400.0
2009-09-11 14:00:00,28.53,28.59,28.52,28.55,70200.0,21.148,21.1925,21.1406,21.1629,70200.0
2009-09-11 14:05:00,28.55,28.55,28.52,28.55,37600.0,21.1629,21.1629,21.1406,21.1629,37600.0
2009-09-11 14:10:00,28.54,28.56,28.52,28.55,17000.0,21.1554,21.1703,21.1406,21.1629,17000.0
2009-09-11 14:15:00,28.55,28.57,28.54,28.57,17800.0,21.1629,21.1777,21.1554,21.1777,17800.0
2009-09-11 14:20:00,28.57,28.6,28.56,28.59,30800.0,21.1777,21.1999,21.1703,21.1925,30800.0
2009-09-11 14:25:00,28.58,28.59,28.56,28.58,16800.0,21.1851,21.1925,21.1703,21.1851,16800.0
2009-09-11 14:30:00,28.58,28.63,28.58,28.61,14600.0,21.1851,21.2222,21.1851,21.2073,14600.0
2009-09-11 14:35:00,28.61,28.64,28.61,28.61,22400.0,21.2073,21.2296,21.2073,21.2073,22400.0
2009-09-11 14:40:00,28.61,28.62,28.6,28.62,11600.0,21.2073,21.2147,21.1999,21.2147,11600.0
2009-09-11 14:45:00,28.63,28.63,28.61,28.63,17400.0,21.2222,21.2222,21.2073,21.2222,17400.0
2009-09-11 14:50:00,28.62,28.63,28.61,28.62,21400.0,21.2147,21.2222,21.2073,21.2147,21400.0
2009-09-11 14:55:00,28.63,28.65,28.6,28.62,37600.0,21.2222,21.237,21.1999,21.2147,37600.0
2009-09-11 15:00:00,28.63,28.64,28.63,28.63,17400.0,21.2222,21.2296,21.2222,21.2222,17400.0
2009-09-11 15:05:00,28.63,28.66,28.63,28.63,51000.0,21.2222,21.2444,21.2222,21.2222,51000.0
2009-09-11 15:10:00,28.63,28.64,28.63,28.64,25200.0,21.2222,21.2296,21.2222,21.2296,25200.0
2009-09-11 15:15:00,28.64,28.67,28.63,28.67,39400.0,21.2296,21.2518,21.2222,21.2518,39400.0
2009-09-11 15:20:00,28.67,28.72,28.66,28.72,40000.0,21.2518,21.2889,21.2444,21.2889,40000.0
2009-09-11 15:25:00,28.72,28.74,28.71,28.74,45600.0,21.2889,21.3037,21.2815,21.3037,45600.0
2009-09-11 15:30:00,28.75,28.76,28.7,28.7,45200.0,21.3111,21.3185,21.274,21.274,45200.0
2009-09-11 15:35:00,28.7,28.72,28.68,28.69,48400.0,21.274,21.2889,21.2592,21.2666,48400.0
2009-09-11 15:40:00,28.7,28.75,28.68,28.73,68400.0,21.274,21.3111,21.2592,21.2963,68400.0
2009-09-11 15:45:00,28.74,28.74,28.68,28.69,82600.0,21.3037,21.3037,21.2592,21.2666,82600.0
2009-09-11 15:50:00,28.68,28.7,28.67,28.68,72400.0,21.2592,21.274,21.2518,21.2592,72400.0
2009-09-11 15:55:00,28.68,28.7,28.61,28.68,241400.0,21.2592,21.274,21.2073,21.2592,241400.0
2009-09-14 09:30:00,28.47,28.47,28.29,28.39,31600.0,21.1036,21.1036,20.9701,21.0443,31600.0
2009-09-14 09:35:00,28.37,28.5,28.26,28.36,45800.0,21.0294,21.1258,20.9479,21.022,45800.0
2009-09-14 09:40:00,28.35,28.53,28.33,28.52,37800.0,21.0146,21.148,20.9998,21.1406,37800.0
2009-09-14 09:45:00,28.52,28.64,28.47,28.55,42400.0,21.1406,21.2296,21.1036,21.1629,42400.0
2009-09-14 09:50:00,28.56,28.6,28.53,28.53,15200.0,21.1703,21.1999,21.148,21.148,15200.0
2009-09-14 09:55:00,28.53,28.6,28.5,28.59,9600.0,21.148,21.1999,21.1258,21.1925,9600.0
2009-09-14 10:00:00,28.63,28.71,28.63,28.65,49400.0,21.2222,21.2815,21.2222,21.237,49400.0
2009-09-14 10:05:00,28.65,28.69,28.63,28.65,40000.0,21.237,21.2666,21.2222,21.237,40000.0
2009-09-14 10:10:00,28.65,28.68,28.54,28.54,18000.0,21.237,21.2592,21.1554,21.1554,18000.0
2009-09-14 10:15:00,28.54,28.61,28.54,28.56,15400.0,21.1554,21.2073,21.1554,21.1703,15400.0
2009-09-14 10:20:00,28.56,28.58,28.52,28.57,24600.0,21.1703,21.1851,21.1406,21.1777,24600.0
2009-09-14 10:25:00,28.57,28.59,28.51,28.51,55000.0,21.1777,21.1925,21.1332,21.1332,55000.0
2009-09-14 10:30:00,28.51,28.56,28.48,28.55,34800.0,21.1332,21.1703,21.111,21.1629,34800.0
2009-09-14 10:35:00,28.55,28.55,28.48,28.54,24200.0,21.1629,21.1629,21.111,21.1554,24200.0
2009-09-14 10:40:00,28.54,28.57,28.49,28.57,17800.0,21.1554,21.1777,21.1184,21.1777,17800.0
2009-09-14 10:45:00,28.57,28.59,28.55,28.56,29200.0,21.1777,21.1925,21.1629,21.1703,29200.0
2009-09-14 10:50:00,28.55,28.56,28.53,28.54,39800.0,21.1629,21.1703,21.148,21.1554,39800.0
2009-09-14 10:55:00,28.55,28.57,28.54,28.55,25000.0,21.1629,21.1777,21.1554,21.1629,25000.0
2009-09-14 11:00:00,28.56,28.56,28.5,28.53,21000.0,21.1703,21.1703,21.1258,21.148,21000.0
2009-09-14 11:05:00,28.54,28.54,28.48,28.53,18800.0,21.1554,21.1554,21.111,21.148,18800.0
2009-09-14 11:10:00,28.53,28.53,28.5,28.52,9400.0,21.148,21.148,21.1258,21.1406,9400.0
2009-09-14 11:15:00,28.52,28.56,28.52,28.54,23200.0,21.1406,21.1703,21.1406,21.1554,23200.0
2009-09-14 11:20:00,28.54,28.58,28.5,28.5,26200.0,21.1554,21.1851,21.1258,21.1258,26200.0
2009-09-14 11:25:00,28.49,28.52,28.47,28.48,22600.0,21.1184,21.1406,21.1036,21.111,22600.0
2009-09-14 11:30:00,28.49,28.5,28.48,28.5,17800.0,21.1184,21.1258,21.111,21.1258,17800.0
2009-09-14 11:35:00,28.5,28.51,28.49,28.49,9800.0,21.1258,21.1332,21.1184,21.1184,9800.0
2009-09-14 11:40:00,28.47,28.47,28.42,28.42,23200.0,21.1036,21.1036,21.0665,21.0665,23200.0
2009-09-14 11:45:00,28.42,28.43,28.36,28.39,30400.0,21.0665,21.0739,21.022,21.0443,30400.0
2009-09-14 11:50:00,28.38,28.39,28.38,28.39,7200.0,21.0368,21.0443,21.0368,21.0443,7200.0
2009-09-14 11:55:00,28.39,28.4,28.32,28.34,57000.0,21.0443,21.0517,20.9924,21.0072,57000.0
2009-09-14 12:00:00,28.34,28.41,28.32,28.41,59000.0,21.0072,21.0591,20.9924,21.0591,59000.0
2009-09-14 12:05:00,28.41,28.42,28.39,28.39,10200.0,21.0591,21.0665,21.0443,21.0443,10200.0
2009-09-14 12:10:00,28.39,28.42,28.39,28.42,5800.0,21.0443,21.0665,21.0443,21.0665,5800.0
2009-09-14 12:15:00,28.41,28.44,28.41,28.43,4600.0,21.0591,21.0813,21.0591,21.0739,4600.0
2009-09-14 12:20:00,28.43,28.46,28.43,28.45,7200.0,21.0739,21.0961,21.0739,21.0887,7200.0
2009-09-14 12:25:00,28.45,28.45,28.43,28.44,10400.0,21.0887,21.0887,21.0739,21.0813,10400.0
2009-09-14 12:30:00,28.43,28.46,28.41,28.46,30200.0,21.0739,21.0961,21.0591,21.0961,30200.0
2009-09-14 12:35:00,28.46,28.47,28.45,28.46,7800.0,21.0961,21.1036,21.0887,21.0961,7800.0
2009-09-14 12:40:00,28.47,28.51,28.46,28.51,9600.0,21.1036,21.1332,21.0961,21.1332,9600.0
2009-09-14 12:45:00,28.5,28.51,28.5,28.5,9200.0,21.1258,21.1332,21.1258,21.1258,9200.0
2009-09-14 12:50:00,28.51,28.53,28.5,28.53,10800.0,21.1332,21.148,21.1258,21.148,10800.0
2009-09-14 12:55:00,28.53,28.54,28.5,28.52,6600.0,21.148,21.1554,21.1258,21.1406,6600.0
2009-09-14 13:00:00,28.52,28.54,28.5,28.53,31600.0,21.1406,21.1554,21.1258,21.148,31600.0
2009-09-14 13:05:00,28.53,28.53,28.5,28.52,8200.0,21.148,21.148,21.1258,21.1406,8200.0
2009-09-14 13:10:00,28.53,28.56,28.53,28.56,3800.0,21.148,21.1703,21.148,21.1703,3800.0
2009-09-14 13:15:00,28.55,28.56,28.53,28.54,10600.0,21.1629,21.1703,21.148,21.1554,10600.0
2009-09-14 13:20:00,28.53,28.57,28.53,28.56,19600.0,21.148,21.1777,21.148,21.1703,19600.0
2009-09-14 13:25:00,28.55,28.56,28.54,28.56,9600.0,21.1629,21.1703,21.1554,21.1703,9600.0
2009-09-14 13:30:00,28.55,28.6,28.55,28.59,21000.0,21.1629,21.1999,21.1629,21.1925,21000.0
2009-09-14 13:35:00,28.58,28.62,28.58,28.62,13400.0,21.1851,21.2147,21.1851,21.2147,13400.0
2009-09-14 13:40:00,28.61,28.65,28.61,28.65,17800.0,21.2073,21.237,21.2073,21.237,17800.0
2009-09-14 13:45:00,28.65,28.7,28.65,28.68,34800.0,21.237,21.274,21.237,21.2592,34800.0
2009-09-14 13:50:00,28.68,28.73,28.67,28.72,50600.0,21.2592,21.2963,21.2518,21.2889,50600.0
2009-09-14 13:55:00,28.72,28.75,28.7,28.74,25200.0,21.2889,21.3111,21.274,21.3037,25200.0
2009-09-14 14:00:00,28.73,28.74,28.71,28.72,19400.0,21.2963,21.3037,21.2815,21.2889,19400.0
2009-09-14 14:05:00,28.72,28.72,28.7,28.7,10600.0,21.2889,21.2889,21.274,21.274,10600.0
2009-09-14 14:10:00,28.72,28.73,28.7,28.72,18400.0,21.2889,21.2963,21.274,21.2889,18400.0
2009-09-14 14:15:00,28.72,28.74,28.71,28.72,4200.0,21.2889,21.3037,21.2815,21.2889,4200.0
2009-09-14 14:20:00,28.72,28.73,28.71,28.72,15000.0,21.2889,21.2963,21.2815,21.2889,15000.0
2009-09-14 14:25:00,28.71,28.87,28.71,28.86,54400.0,21.2815,21.4001,21.2815,21.3926,54400.0
2009-09-14 14:30:00,28.88,28.91,28.87,28.9,35000.0,21.4075,21.4297,21.4001,21.4223,35000.0
2009-09-14 14:35:00,28.9,28.9,28.86,28.87,16000.0,21.4223,21.4223,21.3926,21.4001,16000.0
2009-09-14 14:40:00,28.87,28.88,28.83,28.84,12600.0,21.4001,21.4075,21.3704,21.3778,12600.0
2009-09-14 14:45:00,28.83,28.86,28.82,28.86,36000.0,21.3704,21.3926,21.363,21.3926,36000.0
2009-09-14 14:50:00,28.85,28.86,28.83,28.84,18400.0,21.3852,21.3926,21.3704,21.3778,18400.0
2009-09-14 14:55:00,28.84,28.9,28.83,28.88,32800.0,21.3778,21.4223,21.3704,21.4075,32800.0
2009-09-14 15:00:00,28.88,28.89,28.85,28.87,21800.0,21.4075,21.4149,21.3852,21.4001,21800.0
2009-09-14 15:05:00,28.86,28.9,28.85,28.88,17200.0,21.3926,21.4223,21.3852,21.4075,17200.0
2009-09-14 15:10:00,28.88,28.88,28.86,28.86,15400.0,21.4075,21.4075,21.3926,21.3926,15400.0
2009-09-14 15:15:00,28.86,28.87,28.84,28.86,32000.0,21.3926,21.4001,21.3778,21.3926,32000.0
2009-09-14 15:20:00,28.86,28.87,28.81,28.82,24200.0,21.3926,21.4001,21.3556,21.363,24200.0
2009-09-14 15:25:00,28.82,28.84,28.81,28.82,21600.0,21.363,21.3778,21.3556,21.363,21600.0
2009-09-14 15:30:00,28.82,28.87,28.81,28.86,39600.0,21.363,21.4001,21.3556,21.3926,39600.0
2009-09-14 15:35:00,28.86,28.89,28.86,28.88,44000.0,21.3926,21.4149,21.3926,21.4075,44000.0
2009-09-14 15:40:00,28.88,28.91,28.86,28.87,53600.0,21.4075,21.4297,21.3926,21.4001,53600.0
2009-09-14 15:45:00,28.87,28.9,28.86,28.9,30000.0,21.4001,21.4223,21.3926,21.4223,30000.0
2009-09-14 15:50:00,28.9,28.92,28.89,28.92,59800.0,21.4223,21.4371,21.4149,21.4371,59800.0
2009-09-14 15:55:00,28.92,28.98,28.92,28.95,121200.0,21.4371,21.4816,21.4371,21.4594,121200.0
2009-09-15 09:30:00,28.96,29.08,28.79,28.9,48800.0,21.4668,21.5557,21.3408,21.4223,48800.0
2009-09-15 09:35:00,28.91,29.0,28.91,28.99,50800.0,21.4297,21.4964,21.4297,21.489,50800.0
2009-09-15 09:40:00,29.0,29.12,29.0,29.1,48600.0,21.4964,21.5854,21.4964,21.5705,48600.0
2009-09-15 09:45:00,29.1,29.12,29.08,29.11,68200.0,21.5705,21.5854,21.5557,21.578,68200.0
2009-09-15 09:50:00,29.11,29.11,28.99,29.11,40400.0,21.578,21.578,21.489,21.578,40400.0
2009-09-15 09:55:00,29.11,29.13,29.08,29.11,128800.0,21.578,21.5928,21.5557,21.578,128800.0
2009-09-15 10:00:00,29.11,29.12,29.04,29.07,71600.0,21.578,21.5854,21.5261,21.5483,71600.0
2009-09-15 10:05:00,29.08,29.18,29.07,29.17,104000.0,21.5557,21.6298,21.5483,21.6224,104000.0
2009-09-15 10:10:00,29.16,29.22,29.12,29.13,47000.0,21.615,21.6595,21.5854,21.5928,47000.0
2009-09-15 10:15:00,29.11,29.13,29.06,29.12,52200.0,21.578,21.5928,21.5409,21.5854,52200.0
2009-09-15 10:20:00,29.13,29.18,29.11,29.14,27200.0,21.5928,21.6298,21.578,21.6002,27200.0
2009-09-15 10:25:00,29.14,29.26,29.14,29.26,52200.0,21.6002,21.6891,21.6002,21.6891,52200.0
2009-09-15 10:30:00,29.25,29.3,29.18,29.18,34200.0,21.6817,21.7188,21.6298,21.6298,34200.0
2009-09-15 10:35:00,29.2,29.23,29.2,29.22,27000.0,21.6447,21.6669,21.6447,21.6595,27000.0
2009-09-15 10:40:00,29.21,29.3,29.21,29.25,28400.0,21.6521,21.7188,21.6521,21.6817,28400.0
2009-09-15 10:45:00,29.25,29.32,29.24,29.31,61400.0,21.6817,21.7336,21.6743,21.7262,61400.0
2009-09-15 10:50:00,29.31,29.31,29.26,29.28,14200.0,21.7262,21.7262,21.6891,21.704,14200.0
2009-09-15 10:55:00,29.28,29.37,29.27,29.37,40600.0,21.704,21.7707,21.6966,21.7707,40600.0
2009-09-15 11:00:00,29.36,29.37,29.25,29.25,32600.0,21.7633,21.7707,21.6817,21.6817,32600.0
2009-09-15 11:05:00,29.25,29.29,29.25,29.29,18800.0,21.6817,21.7114,21.6817,21.7114,18800.0
2009-09-15 11:10:00,29.28,29.3,29.27,29.27,12000.0,21.704,21.7188,21.6966,21.6966,12000.0
2009-09-15 11:15:00,29.24,29.24,29.18,29.23,11200.0,21.6743,21.6743,21.6298,21.6669,11200.0
2009-09-15 11:20:00,29.22,29.24,29.21,29.22,23600.0,21.6595,21.6743,21.6521,21.6595,23600.0
2009-09-15 11:25:00,29.23,29.25,29.18,29.19,18600.0,21.6669,21.6817,21.6298,21.6373,18600.0
2009-09-15 11:30:00,29.2,29.21,29.12,29.17,28200.0,21.6447,21.6521,21.5854,21.6224,28200.0
2009-09-15 11:35:00,29.18,29.26,29.18,29.25,16000.0,21.6298,21.6891,21.6298,21.6817,16000.0
2009-09-15 11:40:00,29.26,29.34,29.26,29.32,33600.0,21.6891,21.7485,21.6891,21.7336,33600.0
2009-09-15 11:45:00,29.32,29.39,29.32,29.39,21600.0,21.7336,21.7855,21.7336,21.7855,21600.0
2009-09-15 11:50:00,29.39,29.41,29.38,29.4,17800.0,21.7855,21.8003,21.7781,21.7929,17800.0
2009-09-15 11:55:00,29.4,29.5,29.39,29.5,43400.0,21.7929,21.8671,21.7855,21.8671,43400.0
2009-09-15 12:00:00,29.5,29.52,29.48,29.5,44600.0,21.8671,21.8819,21.8522,21.8671,44600.0
2009-09-15 12:05:00,29.5,29.56,29.47,29.53,35200.0,21.8671,21.9115,21.8448,21.8893,35200.0
2009-09-15 12:10:00,29.54,29.54,29.52,29.53,22200.0,21.8967,21.8967,21.8819,21.8893,22200.0
2009-09-15 12:15:00,29.53,29.54,29.51,29.52,27400.0,21.8893,21.8967,21.8745,21.8819,27400.0
2009-09-15 12:20:00,29.52,29.53,29.5,29.52,18600.0,21.8819,21.8893,21.8671,21.8819,18600.0
2009-09-15 12:25:00,29.52,29.54,29.52,29.53,14000.0,21.8819,21.8967,21.8819,21.8893,14000.0
2009-09-15 12:30:00,29.54,29.54,29.5,29.51,40800.0,21.8967,21.8967,21.8671,21.8745,40800.0
2009-09-15 12:35:00,29.52,29.54,29.49,29.53,34600.0,21.8819,21.8967,21.8596,21.8893,34600.0
2009-09-15 12:40:00,29.52,29.56,29.5,29.56,23800.0,21.8819,21.9115,21.8671,21.9115,23800.0
2009-09-15 12:45:00,29.57,29.62,29.56,29.6,91200.0,21.9189,21.956,21.9115,21.9412,91200.0
2009-09-15 12:50:00,29.61,29.65,29.59,29.61,38600.0,21.9486,21.9782,21.9338,21.9486,38600.0
2009-09-15 12:55:00,29.61,29.63,29.59,29.61,20000.0,21.9486,21.9634,21.9338,21.9486,20000.0
2009-09-15 13:00:00,29.61,29.61,29.56,29.57,30800.0,21.9486,21.9486,21.9115,21.9189,30800.0
2009-09-15 13:05:00,29.56,29.61,29.56,29.61,10200.0,21.9115,21.9486,21.9115,21.9486,10200.0
2009-09-15 13:10:00,29.61,29.65,29.6,29.65,22200.0,21.9486,21.9782,21.9412,21.9782,22200.0
2009-09-15 13:15:00,29.65,29.66,29.63,29.65,22000.0,21.9782,21.9857,21.9634,21.9782,22000.0
2009-09-15 13:20:00,29.65,29.68,29.64,29.68,16400.0,21.9782,22.0005,21.9708,22.0005,16400.0
2009-09-15 13:25:00,29.68,29.68,29.64,29.65,12200.0,22.0005,22.0005,21.9708,21.9782,12200.0
2009-09-15 13:30:00,29.65,29.67,29.64,29.64,18600.0,21.9782,21.9931,21.9708,21.9708,18600.0
2009-09-15 13:35:00,29.65,29.66,29.63,29.66,13800.0,21.9782,21.9857,21.9634,21.9857,13800.0
2009-09-15 13:40:00,29.66,29.7,29.65,29.69,15600.0,21.9857,22.0153,21.9782,22.0079,15600.0
2009-09-15 13:45:00,29.69,29.71,29.67,29.71,22600.0,22.0079,22.0227,21.9931,22.0227,22600.0
2009-09-15 13:50:00,29.71,29.72,29.67,29.7,24600.0,22.0227,22.0301,21.9931,22.0153,24600.0
2009-09-15 13:55:00,29.71,29.8,29.71,29.78,36600.0,22.0227,22.0894,22.0227,22.0746,36600.0
2009-09-15 14:00:00,29.79,29.79,29.73,29.73,33800.0,22.082,22.082,22.0375,22.0375,33800.0
2009-09-15 14:05:00,29.74,29.75,29.72,29.75,40000.0,22.045,22.0524,22.0301,22.0524,40000.0
2009-09-15 14:10:00,29.74,29.77,29.74,29.77,38000.0,22.045,22.0672,22.045,22.0672,38000.0
2009-09-15 14:15:00,29.77,29.79,29.77,29.78,49600.0,22.0672,22.082,22.0672,22.0746,49600.0
2009-09-15 14:20:00,29.78,29.79,29.77,29.77,18800.0,22.0746,22.082,22.0672,22.0672,18800.0
2009-09-15 14:25:00,29.77,29.79,29.76,29.78,16400.0,22.0672,22.082,22.0598,22.0746,16400.0
2009-09-15 14:30:00,29.78,29.79,29.75,29.75,30600.0,22.0746,22.082,22.0524,22.0524,30600.0
2009-09-15 14:35:00,29.75,29.75,29.67,29.68,30200.0,22.0524,22.0524,21.9931,22.0005,30200.0
2009-09-15 14:40:00,29.68,29.71,29.65,29.67,26200.0,22.0005,22.0227,21.9782,21.9931,26200.0
2009-09-15 14:45:00,29.67,29.67,29.61,29.63,65600.0,21.9931,21.9931,21.9486,21.9634,65600.0
2009-09-15 14:50:00,29.63,29.63,29.61,29.62,22600.0,21.9634,21.9634,21.9486,21.956,22600.0
2009-09-15 14:55:00,29.62,29.64,29.61,29.61,29000.0,21.956,21.9708,21.9486,21.9486,29000.0
2009-09-15 15:00:00,29.62,29.63,29.56,29.58,59200.0,21.956,21.9634,21.9115,21.9264,59200.0
2009-09-15 15:05:00,29.58,29.61,29.57,29.61,24800.0,21.9264,21.9486,21.9189,21.9486,24800.0
2009-09-15 15:10:00,29.61,29.63,29.61,29.61,60200.0,21.9486,21.9634,21.9486,21.9486,60200.0
2009-09-15 15:15:00,29.61,29.61,29.6,29.61,41800.0,21.9486,21.9486,21.9412,21.9486,41800.0
2009-09-15 15:20:00,29.61,29.7,29.59,29.68,78000.0,21.9486,22.0153,21.9338,22.0005,78000.0
2009-09-15 15:25:00,29.69,29.69,29.65,29.66,41200.0,22.0079,22.0079,21.9782,21.9857,41200.0
2009-09-15 15:30:00,29.66,29.67,29.6,29.61,91800.0,21.9857,21.9931,21.9412,21.9486,91800.0
2009-09-15 15:35:00,29.61,29.63,29.61,29.63,54200.0,21.9486,21.9634,21.9486,21.9634,54200.0
2009-09-15 15:40:00,29.63,29.63,29.57,29.61,173600.0,21.9634,21.9634,21.9189,21.9486,173600.0
2009-09-15 15:45:00,29.61,29.7,29.61,29.69,161600.0,21.9486,22.0153,21.9486,22.0079,161600.0
2009-09-15 15:50:00,29.69,29.73,29.68,29.73,115800.0,22.0079,22.0375,22.0005,22.0375,115800.0
2009-09-15 15:55:00,29.73,29.75,29.68,29.68,220600.0,22.0375,22.0524,22.0005,22.0005,220600.0
2009-09-16 09:30:00,30.03,30.23,29.94,30.0,332200.0,22.2599,22.4082,22.1932,22.2377,332200.0
2009-09-16 09:35:00,30.0,30.06,29.92,29.97,59600.0,22.2377,22.2822,22.1784,22.2154,59600.0
2009-09-16 09:40:00,29.97,30.06,29.92,29.99,65000.0,22.2154,22.2822,22.1784,22.2303,65000.0
2009-09-16 09:45:00,29.99,30.02,29.92,29.95,49400.0,22.2303,22.2525,22.1784,22.2006,49400.0
2009-09-16 09:50:00,29.94,29.96,29.86,29.86,56400.0,22.1932,22.208,22.1339,22.1339,56400.0
2009-09-16 09:55:00,29.87,29.98,29.86,29.97,24800.0,22.1413,22.2229,22.1339,22.2154,24800.0
2009-09-16 10:00:00,29.97,30.11,29.96,30.1,70800.0,22.2154,22.3192,22.208,22.3118,70800.0
2009-09-16 10:05:00,30.1,30.16,30.08,30.16,47600.0,22.3118,22.3563,22.297,22.3563,47600.0
2009-09-16 10:10:00,30.15,30.17,30.07,30.1,50400.0,22.3489,22.3637,22.2896,22.3118,50400.0
2009-09-16 10:15:00,30.11,30.22,30.1,30.18,59200.0,22.3192,22.4008,22.3118,22.3711,59200.0
2009-09-16 10:20:00,30.19,30.2,30.06,30.09,49600.0,22.3785,22.3859,22.2822,22.3044,49600.0
2009-09-16 10:25:00,30.09,30.11,30.06,30.08,47200.0,22.3044,22.3192,22.2822,22.297,47200.0
2009-09-16 10:30:00,30.1,30.11,29.99,29.99,60200.0,22.3118,22.3192,22.2303,22.2303,60200.0
2009-09-16 10:35:00,30.0,30.02,29.96,29.97,36600.0,22.2377,22.2525,22.208,22.2154,36600.0
2009-09-16 10:40:00,29.96,29.99,29.93,29.97,67000.0,22.208,22.2303,22.1858,22.2154,67000.0
2009-09-16 10:45:00,29.97,29.97,29.92,29.95,49800.0,22.2154,22.2154,22.1784,22.2006,49800.0
2009-09-16 10:50:00,29.95,29.97,29.95,29.96,38600.0,22.2006,22.2154,22.2006,22.208,38600.0
2009-09-16 10:55:00,29.96,29.97,29.95,29.95,31600.0,22.208,22.2154,22.2006,22.2006,31600.0
2009-09-16 11:00:00,29.97,29.97,29.94,29.95,26800.0,22.2154,22.2154,22.1932,22.2006,26800.0
2009-09-16 11:05:00,29.95,29.95,29.88,29.88,40000.0,22.2006,22.2006,22.1487,22.1487,40000.0
2009-09-16 11:10:00,29.89,29.93,29.88,29.92,21200.0,22.1561,22.1858,22.1487,22.1784,21200.0
2009-09-16 11:15:00,29.93,29.94,29.92,29.93,36600.0,22.1858,22.1932,22.1784,22.1858,36600.0
2009-09-16 11:20:00,29.93,29.95,29.93,29.93,38800.0,22.1858,22.2006,22.1858,22.1858,38800.0
2009-09-16 11:25:00,29.93,29.95,29.93,29.94,28800.0,22.1858,22.2006,22.1858,22.1932,28800.0
2009-09-16 11:30:00,29.94,29.95,29.93,29.93,46000.0,22.1932,22.2006,22.1858,22.1858,46000.0
2009-09-16 11:35:00,29.93,29.96,29.93,29.95,67200.0,22.1858,22.208,22.1858,22.2006,67200.0
2009-09-16 11:40:00,29.95,29.96,29.92,29.96,123400.0,22.2006,22.208,22.1784,22.208,123400.0
2009-09-16 11:45:00,29.96,29.96,29.94,29.95,52200.0,22.208,22.208,22.1932,22.2006,52200.0
2009-09-16 11:50:00,29.94,29.95,29.93,29.95,36600.0,22.1932,22.2006,22.1858,22.2006,36600.0
2009-09-16 11:55:00,29.95,29.95,29.93,29.95,34000.0,22.2006,22.2006,22.1858,22.2006,34000.0
2009-09-16 12:00:00,29.95,29.97,29.95,29.97,40200.0,22.2006,22.2154,22.2006,22.2154,40200.0
2009-09-16 12:05:00,29.97,29.97,29.97,29.97,31800.0,22.2154,22.2154,22.2154,22.2154,31800.0
2009-09-16 12:10:00,29.97,29.97,29.97,29.97,30600.0,22.2154,22.2154,22.2154,22.2154,30600.0
2009-09-16 12:15:00,29.97,30.03,29.97,30.03,42800.0,22.2154,22.2599,22.2154,22.2599,42800.0
2009-09-16 12:20:00,30.03,30.07,30.03,30.06,33200.0,22.2599,22.2896,22.2599,22.2822,33200.0
2009-09-16 12:25:00,30.07,30.07,29.98,30.0,49600.0,22.2896,22.2896,22.2229,22.2377,49600.0
2009-09-16 12:30:00,30.0,30.01,29.99,29.99,28400.0,22.2377,22.2451,22.2303,22.2303,28400.0
2009-09-16 12:35:00,30.0,30.0,29.99,30.0,11200.0,22.2377,22.2377,22.2303,22.2377,11200.0
2009-09-16 12:40:00,30.0,30.0,29.99,29.99,26400.0,22.2377,22.2377,22.2303,22.2303,26400.0
2009-09-16 12:45:00,30.0,30.0,29.99,30.0,48400.0,22.2377,22.2377,22.2303,22.2377,48400.0
2009-09-16 12:50:00,29.99,30.0,29.98,29.98,21600.0,22.2303,22.2377,22.2229,22.2229,21600.0
2009-09-16 12:55:00,29.98,29.98,29.91,29.92,44400.0,22.2229,22.2229,22.171,22.1784,44400.0
2009-09-16 13:00:00,29.93,30.0,29.93,29.98,28600.0,22.1858,22.2377,22.1858,22.2229,28600.0
2009-09-16 13:05:00,29.99,29.99,29.98,29.99,12800.0,22.2303,22.2303,22.2229,22.2303,12800.0
2009-09-16 13:10:00,29.99,30.0,29.98,29.99,25800.0,22.2303,22.2377,22.2229,22.2303,25800.0
2009-09-16 13:15:00,30.0,30.0,29.99,30.0,58400.0,22.2377,22.2377,22.2303,22.2377,58400.0
2009-09-16 13:20:00,30.0,30.0,30.0,30.0,60400.0,22.2377,22.2377,22.2377,22.2377,60400.0
2009-09-16 13:25:00,30.0,30.0,30.0,30.0,31000.0,22.2377,22.2377,22.2377,22.2377,31000.0
2009-09-16 13:30:00,30.0,30.01,29.99,29.99,72000.0,22.2377,22.2451,22.2303,22.2303,72000.0
2009-09-16 13:35:00,30.0,30.0,29.96,29.97,93000.0,22.2377,22.2377,22.208,22.2154,93000.0
2009-09-16 13:40:00,29.97,30.0,29.97,29.99,22200.0,22.2154,22.2377,22.2154,22.2303,22200.0
2009-09-16 13:45:00,29.99,30.0,29.95,29.96,96400.0,22.2303,22.2377,22.2006,22.208,96400.0
2009-09-16 13:50:00,29.96,29.97,29.94,29.95,25600.0,22.208,22.2154,22.1932,22.2006,25600.0
2009-09-16 13:55:00,29.95,29.96,29.93,29.95,24800.0,22.2006,22.208,22.1858,22.2006,24800.0
2009-09-16 14:00:00,29.95,29.96,29.93,29.95,60200.0,22.2006,22.208,22.1858,22.2006,60200.0
2009-09-16 14:05:00,29.94,29.95,29.94,29.95,49400.0,22.1932,22.2006,22.1932,22.2006,49400.0
2009-09-16 14:10:00,29.95,29.95,29.93,29.93,214600.0,22.2006,22.2006,22.1858,22.1858,214600.0
2009-09-16 14:15:00,29.94,29.98,29.93,29.95,61200.0,22.1932,22.2229,22.1858,22.2006,61200.0
2009-09-16 14:20:00,29.94,29.95,29.91,29.94,161800.0,22.1932,22.2006,22.171,22.1932,161800.0
2009-09-16 14:25:00,29.93,29.95,29.9,29.9,57400.0,22.1858,22.2006,22.1636,22.1636,57400.0
2009-09-16 14:30:00,29.92,29.92,29.88,29.9,66600.0,22.1784,22.1784,22.1487,22.1636,66600.0
2009-09-16 14:35:00,29.91,29.92,29.87,29.92,105000.0,22.171,22.1784,22.1413,22.1784,105000.0
2009-09-16 14:40:00,29.91,29.92,29.89,29.89,81200.0,22.171,22.1784,22.1561,22.1561,81200.0
2009-09-16 14:45:00,29.89,29.92,29.87,29.91,56800.0,22.1561,22.1784,22.1413,22.171,56800.0
2009-09-16 14:50:00,29.91,29.95,29.9,29.92,192000.0,22.171,22.2006,22.1636,22.1784,192000.0
2009-09-16 14:55:00,29.91,29.93,29.89,29.9,53800.0,22.171,22.1858,22.1561,22.1636,53800.0
2009-09-16 15:00:00,29.89,29.92,29.87,29.92,116600.0,22.1561,22.1784,22.1413,22.1784,116600.0
2009-09-16 15:05:00,29.92,29.92,29.9,29.9,61600.0,22.1784,22.1784,22.1636,22.1636,61600.0
2009-09-16 15:10:00,29.9,29.91,29.86,29.89,106800.0,22.1636,22.171,22.1339,22.1561,106800.0
2009-09-16 15:15:00,29.89,29.89,29.86,29.88,169000.0,22.1561,22.1561,22.1339,22.1487,169000.0
2009-09-16 15:20:00,29.88,29.88,29.87,29.88,43200.0,22.1487,22.1487,22.1413,22.1487,43200.0
2009-09-16 15:25:00,29.88,29.88,29.87,29.88,79000.0,22.1487,22.1487,22.1413,22.1487,79000.0
2009-09-16 15:30:00,29.87,29.88,29.84,29.85,121800.0,22.1413,22.1487,22.1191,22.1265,121800.0
2009-09-16 15:35:00,29.85,29.88,29.85,29.88,167400.0,22.1265,22.1487,22.1265,22.1487,167400.0
2009-09-16 15:40:00,29.88,29.9,29.86,29.88,222400.0,22.1487,22.1636,22.1339,22.1487,222400.0
2009-09-16 15:45:00,29.88,29.88,29.87,29.87,97800.0,22.1487,22.1487,22.1413,22.1413,97800.0
2009-09-16 15:50:00,29.87,29.89,29.87,29.89,137800.0,22.1413,22.1561,22.1413,22.1561,137800.0
2009-09-16 15:55:00,29.9,29.94,29.89,29.92,193400.0,22.1636,22.1932,22.1561,22.1784,193400.0
2009-09-17 09:30:00,29.98,29.98,29.86,29.88,40600.0,22.2229,22.2229,22.1339,22.1487,40600.0
2009-09-17 09:35:00,29.86,30.11,29.86,30.07,35200.0,22.1339,22.3192,22.1339,22.2896,35200.0
2009-09-17 09:40:00,30.07,30.07,29.95,30.0,35800.0,22.2896,22.2896,22.2006,22.2377,35800.0
2009-09-17 09:45:00,30.0,30.03,29.96,29.97,51600.0,22.2377,22.2599,22.208,22.2154,51600.0
2009-09-17 09:50:00,29.97,30.02,29.95,30.0,28800.0,22.2154,22.2525,22.2006,22.2377,28800.0
2009-09-17 09:55:00,30.0,30.02,29.97,30.0,76800.0,22.2377,22.2525,22.2154,22.2377,76800.0
2009-09-17 10:00:00,30.0,30.03,29.84,29.96,100400.0,22.2377,22.2599,22.1191,22.208,100400.0
2009-09-17 10:05:00,29.95,30.0,29.93,30.0,118200.0,22.2006,22.2377,22.1858,22.2377,118200.0
2009-09-17 10:10:00,30.0,30.02,29.93,30.0,52200.0,22.2377,22.2525,22.1858,22.2377,52200.0
2009-09-17 10:15:00,30.0,30.0,29.93,29.95,49800.0,22.2377,22.2377,22.1858,22.2006,49800.0
2009-09-17 10:20:00,29.95,29.96,29.85,29.86,105800.0,22.2006,22.208,22.1265,22.1339,105800.0
2009-09-17 10:25:00,29.86,29.86,29.74,29.83,52600.0,22.1339,22.1339,22.045,22.1117,52600.0
2009-09-17 10:30:00,29.83,29.89,29.83,29.86,27000.0,22.1117,22.1561,22.1117,22.1339,27000.0
2009-09-17 10:35:00,29.85,29.91,29.84,29.91,50400.0,22.1265,22.171,22.1191,22.171,50400.0
2009-09-17 10:40:00,29.91,29.91,29.89,29.91,25600.0,22.171,22.171,22.1561,22.171,25600.0
2009-09-17 10:45:00,29.9,29.97,29.89,29.93,72400.0,22.1636,22.2154,22.1561,22.1858,72400.0
2009-09-17 10:50:00,29.93,30.02,29.93,29.99,33600.0,22.1858,22.2525,22.1858,22.2303,33600.0
2009-09-17 10:55:00,30.0,30.02,29.97,29.99,47800.0,22.2377,22.2525,22.2154,22.2303,47800.0
2009-09-17 11:00:00,30.0,30.0,29.97,29.97,38400.0,22.2377,22.2377,22.2154,22.2154,38400.0
2009-09-17 11:05:00,29.97,29.98,29.95,29.95,76400.0,22.2154,22.2229,22.2006,22.2006,76400.0
2009-09-17 11:10:00,29.96,30.0,29.96,29.97,27400.0,22.208,22.2377,22.208,22.2154,27400.0
2009-09-17 11:15:00,29.97,30.0,29.97,30.0,23400.0,22.2154,22.2377,22.2154,22.2377,23400.0
2009-09-17 11:20:00,30.0,30.0,29.98,30.0,35800.0,22.2377,22.2377,22.2229,22.2377,35800.0
2009-09-17 11:25:00,30.0,30.03,29.99,30.0,75000.0,22.2377,22.2599,22.2303,22.2377,75000.0
2009-09-17 11:30:00,30.0,30.03,29.99,30.03,35000.0,22.2377,22.2599,22.2303,22.2599,35000.0
2009-09-17 11:35:00,30.03,30.04,29.99,30.02,60800.0,22.2599,22.2673,22.2303,22.2525,60800.0
2009-09-17 11:40:00,30.02,30.06,30.01,30.03,51000.0,22.2525,22.2822,22.2451,22.2599,51000.0
2009-09-17 11:45:00,30.03,30.04,29.98,30.0,138400.0,22.2599,22.2673,22.2229,22.2377,138400.0
2009-09-17 11:50:00,30.0,30.0,29.93,29.93,87600.0,22.2377,22.2377,22.1858,22.1858,87600.0
2009-09-17 11:55:00,29.93,29.99,29.93,29.96,40400.0,22.1858,22.2303,22.1858,22.208,40400.0
2009-09-17 12:00:00,29.95,29.96,29.92,29.92,35600.0,22.2006,22.208,22.1784,22.1784,35600.0
2009-09-17 12:05:00,29.92,29.94,29.87,29.93,58400.0,22.1784,22.1932,22.1413,22.1858,58400.0
2009-09-17 12:10:00,29.92,29.92,29.81,29.84,45200.0,22.1784,22.1784,22.0968,22.1191,45200.0
2009-09-17 12:15:00,29.86,29.93,29.85,29.86,54600.0,22.1339,22.1858,22.1265,22.1339,54600.0
2009-09-17 12:20:00,29.85,29.86,29.8,29.84,39400.0,22.1265,22.1339,22.0894,22.1191,39400.0
2009-09-17 12:25:00,29.84,29.94,29.84,29.93,71200.0,22.1191,22.1932,22.1191,22.1858,71200.0
2009-09-17 12:30:00,29.93,29.93,29.91,29.92,17000.0,22.1858,22.1858,22.171,22.1784,17000.0
2009-09-17 12:35:00,29.91,29.91,29.88,29.88,16200.0,22.171,22.171,22.1487,22.1487,16200.0
2009-09-17 12:40:00,29.88,29.89,29.85,29.86,28000.0,22.1487,22.1561,22.1265,22.1339,28000.0
2009-09-17 12:45:00,29.85,29.86,29.74,29.75,42600.0,22.1265,22.1339,22.045,22.0524,42600.0
2009-09-17 12:50:00,29.75,29.8,29.72,29.72,98200.0,22.0524,22.0894,22.0301,22.0301,98200.0
2009-09-17 12:55:00,29.73,29.73,29.63,29.64,51400.0,22.0375,22.0375,21.9634,21.9708,51400.0
2009-09-17 13:00:00,29.64,29.67,29.6,29.61,93600.0,21.9708,21.9931,21.9412,21.9486,93600.0
2009-09-17 13:05:00,29.61,29.72,29.61,29.72,49400.0,21.9486,22.0301,21.9486,22.0301,49400.0
2009-09-17 13:10:00,29.72,29.75,29.68,29.7,34200.0,22.0301,22.0524,22.0005,22.0153,34200.0
2009-09-17 13:15:00,29.69,29.69,29.48,29.52,174800.0,22.0079,22.0079,21.8522,21.8819,174800.0
2009-09-17 13:20:00,29.53,29.57,29.5,29.54,33400.0,21.8893,21.9189,21.8671,21.8967,33400.0
2009-09-17 13:25:00,29.55,29.55,29.43,29.47,51200.0,21.9041,21.9041,21.8152,21.8448,51200.0
2009-09-17 13:30:00,29.47,29.55,29.46,29.55,42800.0,21.8448,21.9041,21.8374,21.9041,42800.0
2009-09-17 13:35:00,29.55,29.57,29.52,29.57,23800.0,21.9041,21.9189,21.8819,21.9189,23800.0
2009-09-17 13:40:00,29.57,29.64,29.54,29.63,38400.0,21.9189,21.9708,21.8967,21.9634,38400.0
2009-09-17 13:45:00,29.64,29.71,29.63,29.71,42000.0,21.9708,22.0227,21.9634,22.0227,42000.0
2009-09-17 13:50:00,29.7,29.73,29.7,29.71,28400.0,22.0153,22.0375,22.0153,22.0227,28400.0
2009-09-17 13:55:00,29.7,29.79,29.7,29.77,28000.0,22.0153,22.082,22.0153,22.0672,28000.0
2009-09-17 14:00:00,29.77,29.77,29.73,29.75,43600.0,22.0672,22.0672,22.0375,22.0524,43600.0
2009-09-17 14:05:00,29.75,29.75,29.72,29.73,28800.0,22.0524,22.0524,22.0301,22.0375,28800.0
2009-09-17 14:10:00,29.72,29.73,29.71,29.72,14200.0,22.0301,22.0375,22.0227,22.0301,14200.0
2009-09-17 14:15:00,29.72,29.73,29.7,29.7,19000.0,22.0301,22.0375,22.0153,22.0153,19000.0
2009-09-17 14:20:00,29.7,29.72,29.68,29.68,41000.0,22.0153,22.0301,22.0005,22.0005,41000.0
2009-09-17 14:25:00,29.68,29.72,29.68,29.69,22200.0,22.0005,22.0301,22.0005,22.0079,22200.0
2009-09-17 14:30:00,29.71,29.72,29.69,29.71,29600.0,22.0227,22.0301,22.0079,22.0227,29600.0
2009-09-17 14:35:00,29.71,29.72,29.7,29.7,18600.0,22.0227,22.0301,22.0153,22.0153,18600.0
2009-09-17 14:40:00,29.7,29.77,29.69,29.76,30200.0,22.0153,22.0672,22.0079,22.0598,30200.0
2009-09-17 14:45:00,29.76,29.82,29.76,29.82,26600.0,22.0598,22.1043,22.0598,22.1043,26600.0
2009-09-17 14:50:00,29.82,29.87,29.82,29.84,23000.0,22.1043,22.1413,22.1043,22.1191,23000.0
2009-09-17 14:55:00,29.84,29.84,29.79,29.8,17400.0,22.1191,22.1191,22.082,22.0894,17400.0
2009-09-17 15:00:00,29.8,29.81,29.78,29.79,20600.0,22.0894,22.0968,22.0746,22.082,20600.0
2009-09-17 15:05:00,29.81,29.84,29.8,29.83,28600.0,22.0968,22.1191,22.0894,22.1117,28600.0
2009-09-17 15:10:00,29.83,29.85,29.83,29.83,23200.0,22.1117,22.1265,22.1117,22.1117,23200.0
2009-09-17 15:15:00,29.83,29.83,29.77,29.79,29400.0,22.1117,22.1117,22.0672,22.082,29400.0
2009-09-17 15:20:00,29.78,29.82,29.75,29.8,65200.0,22.0746,22.1043,22.0524,22.0894,65200.0
2009-09-17 15:25:00,29.8,29.8,29.75,29.77,37400.0,22.0894,22.0894,22.0524,22.0672,37400.0
2009-09-17 15:30:00,29.75,29.76,29.69,29.69,78200.0,22.0524,22.0598,22.0079,22.0079,78200.0
2009-09-17 15:35:00,29.69,29.71,29.68,29.68,104800.0,22.0079,22.0227,22.0005,22.0005,104800.0
2009-09-17 15:40:00,29.68,29.71,29.65,29.66,131400.0,22.0005,22.0227,21.9782,21.9857,131400.0
2009-09-17 15:45:00,29.66,29.67,29.58,29.58,130400.0,21.9857,21.9931,21.9264,21.9264,130400.0
2009-09-17 15:50:00,29.58,29.62,29.57,29.57,114600.0,21.9264,21.956,21.9189,21.9189,114600.0
2009-09-17 15:55:00,29.58,29.63,29.57,29.63,179200.0,21.9264,21.9634,21.9189,21.9634,179200.0
2009-09-18 09:30:00,29.71,29.85,29.71,29.85,443400.0,22.0227,22.1265,22.0227,22.1265,443400.0
2009-09-18 09:35:00,29.85,29.96,29.77,29.77,35400.0,22.1265,22.208,22.0672,22.0672,35400.0
2009-09-18 09:40:00,29.77,29.83,29.75,29.83,47000.0,22.0672,22.1117,22.0524,22.1117,47000.0
2009-09-18 09:45:00,29.85,29.93,29.82,29.9,48400.0,22.1265,22.1858,22.1043,22.1636,48400.0
2009-09-18 09:50:00,29.9,29.9,29.77,29.82,29000.0,22.1636,22.1636,22.0672,22.1043,29000.0
2009-09-18 09:55:00,29.81,29.81,29.73,29.75,41600.0,22.0968,22.0968,22.0375,22.0524,41600.0
2009-09-18 10:00:00,29.75,29.79,29.71,29.78,34200.0,22.0524,22.082,22.0227,22.0746,34200.0
2009-09-18 10:05:00,29.77,29.77,29.67,29.72,29000.0,22.0672,22.0672,21.9931,22.0301,29000.0
2009-09-18 10:10:00,29.72,29.8,29.7,29.78,21200.0,22.0301,22.0894,22.0153,22.0746,21200.0
2009-09-18 10:15:00,29.78,29.82,29.77,29.81,19800.0,22.0746,22.1043,22.0672,22.0968,19800.0
2009-09-18 10:20:00,29.84,29.9,29.81,29.9,55200.0,22.1191,22.1636,22.0968,22.1636,55200.0
2009-09-18 10:25:00,29.92,29.92,29.86,29.87,23200.0,22.1784,22.1784,22.1339,22.1413,23200.0
2009-09-18 10:30:00,29.87,29.96,29.85,29.96,20200.0,22.1413,22.208,22.1265,22.208,20200.0
2009-09-18 10:35:00,29.98,30.0,29.98,29.99,18200.0,22.2229,22.2377,22.2229,22.2303,18200.0
2009-09-18 10:40:00,29.99,30.0,29.96,29.96,11200.0,22.2303,22.2377,22.208,22.208,11200.0
2009-09-18 10:45:00,29.98,29.98,29.86,29.9,25800.0,22.2229,22.2229,22.1339,22.1636,25800.0
2009-09-18 10:50:00,29.9,29.94,29.88,29.94,18000.0,22.1636,22.1932,22.1487,22.1932,18000.0
2009-09-18 10:55:00,29.95,29.96,29.89,29.93,30800.0,22.2006,22.208,22.1561,22.1858,30800.0
2009-09-18 11:00:00,29.92,29.92,29.86,29.86,35600.0,22.1784,22.1784,22.1339,22.1339,35600.0
2009-09-18 11:05:00,29.86,29.88,29.85,29.86,11200.0,22.1339,22.1487,22.1265,22.1339,11200.0
2009-09-18 11:10:00,29.87,29.89,29.84,29.84,20600.0,22.1413,22.1561,22.1191,22.1191,20600.0
2009-09-18 11:15:00,29.83,29.85,29.82,29.83,21800.0,22.1117,22.1265,22.1043,22.1117,21800.0
2009-09-18 11:20:00,29.83,29.85,29.81,29.84,15600.0,22.1117,22.1265,22.0968,22.1191,15600.0
2009-09-18 11:25:00,29.84,29.87,29.78,29.78,19400.0,22.1191,22.1413,22.0746,22.0746,19400.0
2009-09-18 11:30:00,29.78,29.8,29.73,29.73,27600.0,22.0746,22.0894,22.0375,22.0375,27600.0
2009-09-18 11:35:00,29.72,29.77,29.71,29.76,16600.0,22.0301,22.0672,22.0227,22.0598,16600.0
2009-09-18 11:40:00,29.77,29.84,29.77,29.82,12400.0,22.0672,22.1191,22.0672,22.1043,12400.0
2009-09-18 11:45:00,29.82,29.83,29.8,29.81,16800.0,22.1043,22.1117,22.0894,22.0968,16800.0
2009-09-18 11:50:00,29.81,29.81,29.75,29.76,21600.0,22.0968,22.0968,22.0524,22.0598,21600.0
2009-09-18 11:55:00,29.76,29.8,29.74,29.75,31800.0,22.0598,22.0894,22.045,22.0524,31800.0
2009-09-18 12:00:00,29.75,29.75,29.71,29.74,14000.0,22.0524,22.0524,22.0227,22.045,14000.0
2009-09-18 12:05:00,29.75,29.75,29.72,29.75,15800.0,22.0524,22.0524,22.0301,22.0524,15800.0
2009-09-18 12:10:00,29.74,29.83,29.74,29.81,31400.0,22.045,22.1117,22.045,22.0968,31400.0
2009-09-18 12:15:00,29.81,29.91,29.79,29.89,46400.0,22.0968,22.171,22.082,22.1561,46400.0
2009-09-18 12:20:00,29.88,29.9,29.87,29.9,5400.0,22.1487,22.1636,22.1413,22.1636,5400.0
2009-09-18 12:25:00,29.89,29.92,29.89,29.91,11000.0,22.1561,22.1784,22.1561,22.171,11000.0
2009-09-18 12:30:00,29.9,29.95,29.89,29.93,25200.0,22.1636,22.2006,22.1561,22.1858,25200.0
2009-09-18 12:35:00,29.93,29.96,29.93,29.96,17000.0,22.1858,22.208,22.1858,22.208,17000.0
2009-09-18 12:40:00,29.96,29.98,29.95,29.96,37800.0,22.208,22.2229,22.2006,22.208,37800.0
2009-09-18 12:45:00,29.97,29.98,29.95,29.97,15400.0,22.2154,22.2229,22.2006,22.2154,15400.0
2009-09-18 12:50:00,29.97,29.97,29.95,29.96,8200.0,22.2154,22.2154,22.2006,22.208,8200.0
2009-09-18 12:55:00,29.96,30.0,29.96,30.0,26000.0,22.208,22.2377,22.208,22.2377,26000.0
2009-09-18 13:00:00,30.0,30.0,29.98,30.0,17800.0,22.2377,22.2377,22.2229,22.2377,17800.0
2009-09-18 13:05:00,29.99,30.0,29.99,30.0,8400.0,22.2303,22.2377,22.2303,22.2377,8400.0
2009-09-18 13:10:00,30.0,30.0,29.98,29.98,18600.0,22.2377,22.2377,22.2229,22.2229,18600.0
2009-09-18 13:15:00,29.98,29.98,29.95,29.98,28800.0,22.2229,22.2229,22.2006,22.2229,28800.0
2009-09-18 13:20:00,29.97,29.98,29.95,29.98,40000.0,22.2154,22.2229,22.2006,22.2229,40000.0
2009-09-18 13:25:00,29.97,29.98,29.93,29.95,36200.0,22.2154,22.2229,22.1858,22.2006,36200.0
2009-09-18 13:30:00,29.96,29.98,29.96,29.98,13000.0,22.208,22.2229,22.208,22.2229,13000.0
2009-09-18 13:35:00,29.98,29.98,29.96,29.97,15800.0,22.2229,22.2229,22.208,22.2154,15800.0
2009-09-18 13:40:00,29.98,29.99,29.96,29.97,39000.0,22.2229,22.2303,22.208,22.2154,39000.0
2009-09-18 13:45:00,29.96,29.99,29.93,29.94,89200.0,22.208,22.2303,22.1858,22.1932,89200.0
2009-09-18 13:50:00,29.95,29.95,29.86,29.87,57400.0,22.2006,22.2006,22.1339,22.1413,57400.0
2009-09-18 13:55:00,29.9,29.9,29.84,29.84,54200.0,22.1636,22.1636,22.1191,22.1191,54200.0
2009-09-18 14:00:00,29.84,29.85,29.77,29.77,95200.0,22.1191,22.1265,22.0672,22.0672,95200.0
2009-09-18 14:05:00,29.77,29.83,29.77,29.82,25600.0,22.0672,22.1117,22.0672,22.1043,25600.0
2009-09-18 14:10:00,29.82,29.82,29.75,29.78,66800.0,22.1043,22.1043,22.0524,22.0746,66800.0
2009-09-18 14:15:00,29.78,29.78,29.76,29.78,31400.0,22.0746,22.0746,22.0598,22.0746,31400.0
2009-09-18 14:20:00,29.78,29.79,29.76,29.76,39200.0,22.0746,22.082,22.0598,22.0598,39200.0
2009-09-18 14:25:00,29.76,29.78,29.73,29.74,43200.0,22.0598,22.0746,22.0375,22.045,43200.0
2009-09-18 14:30:00,29.74,29.74,29.71,29.73,26400.0,22.045,22.045,22.0227,22.0375,26400.0
2009-09-18 14:35:00,29.73,29.77,29.73,29.77,10800.0,22.0375,22.0672,22.0375,22.0672,10800.0
2009-09-18 14:40:00,29.75,29.77,29.74,29.77,18200.0,22.0524,22.0672,22.045,22.0672,18200.0
2009-09-18 14:45:00,29.77,29.79,29.77,29.78,15600.0,22.0672,22.082,22.0672,22.0746,15600.0
2009-09-18 14:50:00,29.79,29.8,29.79,29.79,10600.0,22.082,22.0894,22.082,22.082,10600.0
2009-09-18 14:55:00,29.79,29.8,29.75,29.75,14200.0,22.082,22.0894,22.0524,22.0524,14200.0
2009-09-18 15:00:00,29.75,29.75,29.74,29.75,29000.0,22.0524,22.0524,22.045,22.0524,29000.0
2009-09-18 15:05:00,29.76,29.77,29.71,29.72,33600.0,22.0598,22.0672,22.0227,22.0301,33600.0
2009-09-18 15:10:00,29.72,29.76,29.72,29.74,31000.0,22.0301,22.0598,22.0301,22.045,31000.0
2009-09-18 15:15:00,29.74,29.75,29.73,29.75,26000.0,22.045,22.0524,22.0375,22.0524,26000.0
2009-09-18 15:20:00,29.75,29.82,29.75,29.82,33800.0,22.0524,22.1043,22.0524,22.1043,33800.0
2009-09-18 15:25:00,29.82,29.84,29.8,29.81,49000.0,22.1043,22.1191,22.0894,22.0968,49000.0
2009-09-18 15:30:00,29.81,29.86,29.79,29.84,104800.0,22.0968,22.1339,22.082,22.1191,104800.0
2009-09-18 15:35:00,29.83,29.88,29.83,29.86,50200.0,22.1117,22.1487,22.1117,22.1339,50200.0
2009-09-18 15:40:00,29.86,29.87,29.82,29.85,79600.0,22.1339,22.1413,22.1043,22.1265,79600.0
2009-09-18 15:45:00,29.85,29.86,29.85,29.86,89600.0,22.1265,22.1339,22.1265,22.1339,89600.0
2009-09-18 15:50:00,29.86,29.88,29.82,29.84,140800.0,22.1339,22.1487,22.1043,22.1191,140800.0
2009-09-18 15:55:00,29.84,29.85,29.82,29.82,136800.0,22.1191,22.1265,22.1043,22.1043,136800.0
2009-09-21 09:30:00,29.41,29.59,29.27,29.5,38600.0,21.8003,21.9338,21.6966,21.8671,38600.0
2009-09-21 09:35:00,29.5,29.52,29.27,29.39,115600.0,21.8671,21.8819,21.6966,21.7855,115600.0
2009-09-21 09:40:00,29.36,29.51,29.36,29.43,72000.0,21.7633,21.8745,21.7633,21.8152,72000.0
2009-09-21 09:45:00,29.46,29.5,29.38,29.41,77800.0,21.8374,21.8671,21.7781,21.8003,77800.0
2009-09-21 09:50:00,29.4,29.42,29.28,29.32,68800.0,21.7929,21.8078,21.704,21.7336,68800.0
2009-09-21 09:55:00,29.33,29.36,29.22,29.27,96800.0,21.741,21.7633,21.6595,21.6966,96800.0
2009-09-21 10:00:00,29.27,29.36,29.22,29.32,75600.0,21.6966,21.7633,21.6595,21.7336,75600.0
2009-09-21 10:05:00,29.32,29.38,29.3,29.34,53600.0,21.7336,21.7781,21.7188,21.7485,53600.0
2009-09-21 10:10:00,29.34,29.37,29.3,29.35,69800.0,21.7485,21.7707,21.7188,21.7559,69800.0
2009-09-21 10:15:00,29.36,29.41,29.31,29.33,57600.0,21.7633,21.8003,21.7262,21.741,57600.0
2009-09-21 10:20:00,29.34,29.55,29.32,29.51,79600.0,21.7485,21.9041,21.7336,21.8745,79600.0
2009-09-21 10:25:00,29.51,29.58,29.46,29.46,73400.0,21.8745,21.9264,21.8374,21.8374,73400.0
2009-09-21 10:30:00,29.45,29.48,29.39,29.42,67200.0,21.83,21.8522,21.7855,21.8078,67200.0
2009-09-21 10:35:00,29.43,29.43,29.24,29.25,113400.0,21.8152,21.8152,21.6743,21.6817,113400.0
2009-09-21 10:40:00,29.25,29.31,29.22,29.24,65000.0,21.6817,21.7262,21.6595,21.6743,65000.0
2009-09-21 10:45:00,29.24,29.29,29.23,29.27,35400.0,21.6743,21.7114,21.6669,21.6966,35400.0
2009-09-21 10:50:00,29.28,29.33,29.28,29.32,26600.0,21.704,21.741,21.704,21.7336,26600.0
2009-09-21 10:55:00,29.32,29.35,29.31,29.35,8600.0,21.7336,21.7559,21.7262,21.7559,8600.0
2009-09-21 11:00:00,29.35,29.36,29.28,29.32,70200.0,21.7559,21.7633,21.704,21.7336,70200.0
2009-09-21 11:05:00,29.33,29.46,29.3,29.46,55600.0,21.741,21.8374,21.7188,21.8374,55600.0
2009-09-21 11:10:00,29.46,29.5,29.45,29.46,16200.0,21.8374,21.8671,21.83,21.8374,16200.0
2009-09-21 11:15:00,29.46,29.58,29.46,29.56,12400.0,21.8374,21.9264,21.8374,21.9115,12400.0
2009-09-21 11:20:00,29.56,29.63,29.56,29.63,23600.0,21.9115,21.9634,21.9115,21.9634,23600.0
2009-09-21 11:25:00,29.61,29.66,29.61,29.64,22200.0,21.9486,21.9857,21.9486,21.9708,22200.0
2009-09-21 11:30:00,29.64,29.68,29.6,29.68,26400.0,21.9708,22.0005,21.9412,22.0005,26400.0
2009-09-21 11:35:00,29.68,29.75,29.68,29.75,23200.0,22.0005,22.0524,22.0005,22.0524,23200.0
2009-09-21 11:40:00,29.76,29.83,29.76,29.81,22600.0,22.0598,22.1117,22.0598,22.0968,22600.0
2009-09-21 11:45:00,29.81,29.83,29.75,29.75,23200.0,22.0968,22.1117,22.0524,22.0524,23200.0
2009-09-21 11:50:00,29.74,29.75,29.68,29.72,28000.0,22.045,22.0524,22.0005,22.0301,28000.0
2009-09-21 11:55:00,29.71,29.75,29.71,29.73,12800.0,22.0227,22.0524,22.0227,22.0375,12800.0
2009-09-21 12:00:00,29.73,29.78,29.73,29.75,18000.0,22.0375,22.0746,22.0375,22.0524,18000.0
2009-09-21 12:05:00,29.74,29.77,29.74,29.77,25200.0,22.045,22.0672,22.045,22.0672,25200.0
2009-09-21 12:10:00,29.75,29.78,29.73,29.74,30200.0,22.0524,22.0746,22.0375,22.045,30200.0
2009-09-21 12:15:00,29.73,29.74,29.71,29.73,55400.0,22.0375,22.045,22.0227,22.0375,55400.0
2009-09-21 12:20:00,29.73,29.78,29.73,29.77,26200.0,22.0375,22.0746,22.0375,22.0672,26200.0
2009-09-21 12:25:00,29.77,29.85,29.77,29.8,41000.0,22.0672,22.1265,22.0672,22.0894,41000.0
2009-09-21 12:30:00,29.81,29.81,29.78,29.8,23400.0,22.0968,22.0968,22.0746,22.0894,23400.0
2009-09-21 12:35:00,29.8,29.84,29.8,29.81,23600.0,22.0894,22.1191,22.0894,22.0968,23600.0
2009-09-21 12:40:00,29.82,29.84,29.76,29.76,20800.0,22.1043,22.1191,22.0598,22.0598,20800.0
2009-09-21 12:45:00,29.76,29.8,29.76,29.76,44000.0,22.0598,22.0894,22.0598,22.0598,44000.0
2009-09-21 12:50:00,29.76,29.77,29.75,29.77,16800.0,22.0598,22.0672,22.0524,22.0672,16800.0
2009-09-21 12:55:00,29.76,29.79,29.73,29.78,110000.0,22.0598,22.082,22.0375,22.0746,110000.0
2009-09-21 13:00:00,29.77,29.77,29.74,29.76,24200.0,22.0672,22.0672,22.045,22.0598,24200.0
2009-09-21 13:05:00,29.76,29.76,29.72,29.72,51200.0,22.0598,22.0598,22.0301,22.0301,51200.0
2009-09-21 13:10:00,29.72,29.74,29.72,29.73,19800.0,22.0301,22.045,22.0301,22.0375,19800.0
2009-09-21 13:15:00,29.73,29.76,29.73,29.75,22800.0,22.0375,22.0598,22.0375,22.0524,22800.0
2009-09-21 13:20:00,29.75,29.79,29.75,29.78,23800.0,22.0524,22.082,22.0524,22.0746,23800.0
2009-09-21 13:25:00,29.78,29.79,29.77,29.77,22400.0,22.0746,22.082,22.0672,22.0672,22400.0
2009-09-21 13:30:00,29.77,29.77,29.75,29.75,12200.0,22.0672,22.0672,22.0524,22.0524,12200.0
2009-09-21 13:35:00,29.75,29.78,29.75,29.78,16600.0,22.0524,22.0746,22.0524,22.0746,16600.0
2009-09-21 13:40:00,29.77,29.8,29.77,29.79,16200.0,22.0672,22.0894,22.0672,22.082,16200.0
2009-09-21 13:45:00,29.79,29.8,29.79,29.79,17800.0,22.082,22.0894,22.082,22.082,17800.0
2009-09-21 13:50:00,29.8,29.84,29.79,29.81,19600.0,22.0894,22.1191,22.082,22.0968,19600.0
2009-09-21 13:55:00,29.81,29.83,29.81,29.82,15400.0,22.0968,22.1117,22.0968,22.1043,15400.0
2009-09-21 14:00:00,29.81,29.87,29.81,29.85,23200.0,22.0968,22.1413,22.0968,22.1265,23200.0
2009-09-21 14:05:00,29.86,29.86,29.79,29.79,14200.0,22.1339,22.1339,22.082,22.082,14200.0
2009-09-21 14:10:00,29.79,29.8,29.77,29.78,22000.0,22.082,22.0894,22.0672,22.0746,22000.0
2009-09-21 14:15:00,29.78,29.79,29.76,29.78,13200.0,22.0746,22.082,22.0598,22.0746,13200.0
2009-09-21 14:20:00,29.78,29.83,29.78,29.82,19000.0,22.0746,22.1117,22.0746,22.1043,19000.0
2009-09-21 14:25:00,29.82,29.87,29.82,29.87,15000.0,22.1043,22.1413,22.1043,22.1413,15000.0
2009-09-21 14:30:00,29.87,29.92,29.87,29.91,21000.0,22.1413,22.1784,22.1413,22.171,21000.0
2009-09-21 14:35:00,29.91,29.93,29.9,29.91,23800.0,22.171,22.1858,22.1636,22.171,23800.0
2009-09-21 14:40:00,29.9,29.91,29.88,29.91,18800.0,22.1636,22.171,22.1487,22.171,18800.0
2009-09-21 14:45:00,29.91,29.95,29.91,29.95,25600.0,22.171,22.2006,22.171,22.2006,25600.0
2009-09-21 14:50:00,29.95,30.0,29.95,29.99,49200.0,22.2006,22.2377,22.2006,22.2303,49200.0
2009-09-21 14:55:00,30.0,30.0,29.98,29.98,51000.0,22.2377,22.2377,22.2229,22.2229,51000.0
2009-09-21 15:00:00,29.98,29.99,29.92,29.93,26000.0,22.2229,22.2303,22.1784,22.1858,26000.0
2009-09-21 15:05:00,29.93,29.93,29.91,29.93,18800.0,22.1858,22.1858,22.171,22.1858,18800.0
2009-09-21 15:10:00,29.93,29.93,29.91,29.91,19400.0,22.1858,22.1858,22.171,22.171,19400.0
2009-09-21 15:15:00,29.91,30.0,29.88,30.0,51600.0,22.171,22.2377,22.1487,22.2377,51600.0
2009-09-21 15:20:00,30.0,30.0,29.95,29.95,23600.0,22.2377,22.2377,22.2006,22.2006,23600.0
2009-09-21 15:25:00,29.93,29.94,29.93,29.93,9400.0,22.1858,22.1932,22.1858,22.1858,9400.0
2009-09-21 15:30:00,29.93,29.93,29.84,29.84,44200.0,22.1858,22.1858,22.1191,22.1191,44200.0
2009-09-21 15:35:00,29.84,29.91,29.82,29.87,36800.0,22.1191,22.171,22.1043,22.1413,36800.0
2009-09-21 15:40:00,29.86,29.88,29.86,29.88,26000.0,22.1339,22.1487,22.1339,22.1487,26000.0
2009-09-21 15:45:00,29.87,29.88,29.77,29.77,72800.0,22.1413,22.1487,22.0672,22.0672,72800.0
2009-09-21 15:50:00,29.78,29.81,29.75,29.79,50000.0,22.0746,22.0968,22.0524,22.082,50000.0
2009-09-21 15:55:00,29.79,29.88,29.79,29.85,91200.0,22.082,22.1487,22.082,22.1265,91200.0
2009-09-22 09:30:00,30.22,30.22,30.13,30.13,78800.0,22.4008,22.4008,22.334,22.334,78800.0
2009-09-22 09:35:00,30.14,30.2,30.11,30.14,55400.0,22.3415,22.3859,22.3192,22.3415,55400.0
2009-09-22 09:40:00,30.14,30.19,30.13,30.18,50400.0,22.3415,22.3785,22.334,22.3711,50400.0
2009-09-22 09:45:00,30.15,30.15,30.08,30.14,39600.0,22.3489,22.3489,22.297,22.3415,39600.0
2009-09-22 09:50:00,30.14,30.18,30.13,30.17,39200.0,22.3415,22.3711,22.334,22.3637,39200.0
2009-09-22 09:55:00,30.18,30.18,30.06,30.08,55400.0,22.3711,22.3711,22.2822,22.297,55400.0
2009-09-22 10:00:00,30.08,30.08,29.97,30.03,54200.0,22.297,22.297,22.2154,22.2599,54200.0
2009-09-22 10:05:00,30.03,30.09,30.0,30.07,83000.0,22.2599,22.3044,22.2377,22.2896,83000.0
2009-09-22 10:10:00,30.07,30.16,30.07,30.15,115000.0,22.2896,22.3563,22.2896,22.3489,115000.0
2009-09-22 10:15:00,30.15,30.16,30.11,30.15,63800.0,22.3489,22.3563,22.3192,22.3489,63800.0
2009-09-22 10:20:00,30.15,30.18,30.14,30.18,45800.0,22.3489,22.3711,22.3415,22.3711,45800.0
2009-09-22 10:25:00,30.18,30.18,30.1,30.11,57000.0,22.3711,22.3711,22.3118,22.3192,57000.0
2009-09-22 10:30:00,30.13,30.14,29.96,29.98,60000.0,22.334,22.3415,22.208,22.2229,60000.0
2009-09-22 10:35:00,29.98,30.0,29.93,29.96,41400.0,22.2229,22.2377,22.1858,22.208,41400.0
2009-09-22 10:40:00,29.98,30.0,29.93,29.99,36600.0,22.2229,22.2377,22.1858,22.2303,36600.0
2009-09-22 10:45:00,29.99,30.0,29.96,29.99,20000.0,22.2303,22.2377,22.208,22.2303,20000.0
2009-09-22 10:50:00,30.0,30.0,29.93,29.97,18000.0,22.2377,22.2377,22.1858,22.2154,18000.0
2009-09-22 10:55:00,29.98,30.03,29.98,30.0,14400.0,22.2229,22.2599,22.2229,22.2377,14400.0
2009-09-22 11:00:00,29.99,30.04,29.99,30.01,10800.0,22.2303,22.2673,22.2303,22.2451,10800.0
2009-09-22 11:05:00,30.01,30.04,30.01,30.03,14800.0,22.2451,22.2673,22.2451,22.2599,14800.0
2009-09-22 11:10:00,30.04,30.12,30.03,30.11,53000.0,22.2673,22.3266,22.2599,22.3192,53000.0
2009-09-22 11:15:00,30.1,30.11,30.09,30.1,25000.0,22.3118,22.3192,22.3044,22.3118,25000.0
2009-09-22 11:20:00,30.1,30.11,30.09,30.1,22600.0,22.3118,22.3192,22.3044,22.3118,22600.0
2009-09-22 11:25:00,30.09,30.1,30.03,30.03,20200.0,22.3044,22.3118,22.2599,22.2599,20200.0
2009-09-22 11:30:00,30.04,30.06,30.02,30.04,21800.0,22.2673,22.2822,22.2525,22.2673,21800.0
2009-09-22 11:35:00,30.03,30.03,29.97,29.99,24600.0,22.2599,22.2599,22.2154,22.2303,24600.0
2009-09-22 11:40:00,29.99,30.04,29.99,30.0,29400.0,22.2303,22.2673,22.2303,22.2377,29400.0
2009-09-22 11:45:00,30.02,30.05,30.01,30.04,18800.0,22.2525,22.2747,22.2451,22.2673,18800.0
2009-09-22 11:50:00,30.04,30.08,30.04,30.07,13400.0,22.2673,22.297,22.2673,22.2896,13400.0
2009-09-22 11:55:00,30.07,30.09,30.06,30.09,11800.0,22.2896,22.3044,22.2822,22.3044,11800.0
2009-09-22 12:00:00,30.09,30.18,30.09,30.16,41800.0,22.3044,22.3711,22.3044,22.3563,41800.0
2009-09-22 12:05:00,30.16,30.18,30.16,30.17,29800.0,22.3563,22.3711,22.3563,22.3637,29800.0
2009-09-22 12:10:00,30.16,30.2,30.15,30.19,31600.0,22.3563,22.3859,22.3489,22.3785,31600.0
2009-09-22 12:15:00,30.2,30.2,30.18,30.18,9400.0,22.3859,22.3859,22.3711,22.3711,9400.0
2009-09-22 12:20:00,30.18,30.2,30.17,30.19,16400.0,22.3711,22.3859,22.3637,22.3785,16400.0
2009-09-22 12:25:00,30.19,30.2,30.17,30.19,13000.0,22.3785,22.3859,22.3637,22.3785,13000.0
2009-09-22 12:30:00,30.19,30.2,30.18,30.2,12200.0,22.3785,22.3859,22.3711,22.3859,12200.0
2009-09-22 12:35:00,30.19,30.19,30.15,30.15,14000.0,22.3785,22.3785,22.3489,22.3489,14000.0
2009-09-22 12:40:00,30.16,30.17,30.15,30.15,15200.0,22.3563,22.3637,22.3489,22.3489,15200.0
2009-09-22 12:45:00,30.15,30.16,30.13,30.13,18000.0,22.3489,22.3563,22.334,22.334,18000.0
2009-09-22 12:50:00,30.13,30.17,30.13,30.16,31400.0,22.334,22.3637,22.334,22.3563,31400.0
2009-09-22 12:55:00,30.16,30.18,30.15,30.18,19200.0,22.3563,22.3711,22.3489,22.3711,19200.0
2009-09-22 13:00:00,30.2,30.2,30.18,30.18,24600.0,22.3859,22.3859,22.3711,22.3711,24600.0
2009-09-22 13:05:00,30.18,30.2,30.18,30.2,18200.0,22.3711,22.3859,22.3711,22.3859,18200.0
2009-09-22 13:10:00,30.2,30.22,30.13,30.16,57800.0,22.3859,22.4008,22.334,22.3563,57800.0
2009-09-22 13:15:00,30.15,30.16,30.13,30.14,21200.0,22.3489,22.3563,22.334,22.3415,21200.0
2009-09-22 13:20:00,30.12,30.13,30.06,30.09,16600.0,22.3266,22.334,22.2822,22.3044,16600.0
2009-09-22 13:25:00,30.09,30.1,30.06,30.07,18000.0,22.3044,22.3118,22.2822,22.2896,18000.0
2009-09-22 13:30:00,30.07,30.09,30.05,30.09,12600.0,22.2896,22.3044,22.2747,22.3044,12600.0
2009-09-22 13:35:00,30.09,30.1,30.03,30.03,8600.0,22.3044,22.3118,22.2599,22.2599,8600.0
2009-09-22 13:40:00,30.03,30.06,30.02,30.06,14000.0,22.2599,22.2822,22.2525,22.2822,14000.0
2009-09-22 13:45:00,30.06,30.08,30.05,30.07,9000.0,22.2822,22.297,22.2747,22.2896,9000.0
2009-09-22 13:50:00,30.07,30.09,30.06,30.08,12400.0,22.2896,22.3044,22.2822,22.297,12400.0
2009-09-22 13:55:00,30.05,30.07,30.05,30.05,8600.0,22.2747,22.2896,22.2747,22.2747,8600.0
2009-09-22 14:00:00,30.06,30.09,30.06,30.07,15400.0,22.2822,22.3044,22.2822,22.2896,15400.0
2009-09-22 14:05:00,30.07,30.07,30.05,30.05,14400.0,22.2896,22.2896,22.2747,22.2747,14400.0
2009-09-22 14:10:00,30.05,30.06,30.02,30.05,17200.0,22.2747,22.2822,22.2525,22.2747,17200.0
2009-09-22 14:15:00,30.05,30.06,30.02,30.03,7200.0,22.2747,22.2822,22.2525,22.2599,7200.0
2009-09-22 14:20:00,30.03,30.06,30.0,30.04,16400.0,22.2599,22.2822,22.2377,22.2673,16400.0
2009-09-22 14:25:00,30.04,30.07,30.02,30.03,9000.0,22.2673,22.2896,22.2525,22.2599,9000.0
2009-09-22 14:30:00,30.03,30.06,30.0,30.02,37400.0,22.2599,22.2822,22.2377,22.2525,37400.0
2009-09-22 14:35:00,30.02,30.03,30.0,30.02,18800.0,22.2525,22.2599,22.2377,22.2525,18800.0
2009-09-22 14:40:00,30.02,30.03,30.0,30.02,36400.0,22.2525,22.2599,22.2377,22.2525,36400.0
2009-09-22 14:45:00,30.02,30.02,30.0,30.0,18800.0,22.2525,22.2525,22.2377,22.2377,18800.0
2009-09-22 14:50:00,30.0,30.03,30.0,30.03,36600.0,22.2377,22.2599,22.2377,22.2599,36600.0
2009-09-22 14:55:00,30.03,30.05,30.02,30.04,15200.0,22.2599,22.2747,22.2525,22.2673,15200.0
2009-09-22 15:00:00,30.04,30.05,30.0,30.01,27000.0,22.2673,22.2747,22.2377,22.2451,27000.0
2009-09-22 15:05:00,30.0,30.04,30.0,30.04,27000.0,22.2377,22.2673,22.2377,22.2673,27000.0
2009-09-22 15:10:00,30.04,30.04,30.0,30.02,32200.0,22.2673,22.2673,22.2377,22.2525,32200.0
2009-09-22 15:15:00,30.02,30.05,30.0,30.03,25600.0,22.2525,22.2747,22.2377,22.2599,25600.0
2009-09-22 15:20:00,30.03,30.06,30.03,30.06,37000.0,22.2599,22.2822,22.2599,22.2822,37000.0
2009-09-22 15:25:00,30.07,30.07,30.03,30.05,25200.0,22.2896,22.2896,22.2599,22.2747,25200.0
2009-09-22 15:30:00,30.05,30.05,30.02,30.05,85600.0,22.2747,22.2747,22.2525,22.2747,85600.0
2009-09-22 15:35:00,30.04,30.05,30.03,30.03,32800.0,22.2673,22.2747,22.2599,22.2599,32800.0
2009-09-22 15:40:00,30.03,30.09,30.03,30.06,86400.0,22.2599,22.3044,22.2599,22.2822,86400.0
2009-09-22 15:45:00,30.06,30.07,30.04,30.06,57400.0,22.2822,22.2896,22.2673,22.2822,57400.0
2009-09-22 15:50:00,30.06,30.07,30.0,30.04,73600.0,22.2822,22.2896,22.2377,22.2673,73600.0
2009-09-22 15:55:00,30.03,30.06,30.03,30.05,94600.0,22.2599,22.2822,22.2599,22.2747,94600.0
2009-09-23 09:30:00,30.19,30.19,30.0,30.07,69800.0,22.3785,22.3785,22.2377,22.2896,69800.0
2009-09-23 09:35:00,30.05,30.18,30.05,30.18,60000.0,22.2747,22.3711,22.2747,22.3711,60000.0
2009-09-23 09:40:00,30.17,30.18,30.14,30.17,15200.0,22.3637,22.3711,22.3415,22.3637,15200.0
2009-09-23 09:45:00,30.17,30.19,30.11,30.18,17600.0,22.3637,22.3785,22.3192,22.3711,17600.0
2009-09-23 09:50:00,30.18,30.18,30.15,30.16,48000.0,22.3711,22.3711,22.3489,22.3563,48000.0
2009-09-23 09:55:00,30.16,30.17,30.11,30.13,39000.0,22.3563,22.3637,22.3192,22.334,39000.0
2009-09-23 10:00:00,30.11,30.13,30.04,30.06,81800.0,22.3192,22.334,22.2673,22.2822,81800.0
2009-09-23 10:05:00,30.07,30.12,30.06,30.07,66200.0,22.2896,22.3266,22.2822,22.2896,66200.0
2009-09-23 10:10:00,30.08,30.1,30.01,30.04,34400.0,22.297,22.3118,22.2451,22.2673,34400.0
2009-09-23 10:15:00,30.06,30.06,29.98,29.98,57200.0,22.2822,22.2822,22.2229,22.2229,57200.0
2009-09-23 10:20:00,29.98,30.01,29.96,30.0,24200.0,22.2229,22.2451,22.208,22.2377,24200.0
2009-09-23 10:25:00,30.0,30.01,29.97,29.99,20000.0,22.2377,22.2451,22.2154,22.2303,20000.0
2009-09-23 10:30:00,29.99,30.01,29.92,29.98,34000.0,22.2303,22.2451,22.1784,22.2229,34000.0
2009-09-23 10:35:00,29.98,29.98,29.81,29.81,48600.0,22.2229,22.2229,22.0968,22.0968,48600.0
2009-09-23 10:40:00,29.82,29.84,29.75,29.78,28400.0,22.1043,22.1191,22.0524,22.0746,28400.0
2009-09-23 10:45:00,29.78,29.8,29.75,29.78,49600.0,22.0746,22.0894,22.0524,22.0746,49600.0
2009-09-23 10:50:00,29.78,29.79,29.75,29.78,36000.0,22.0746,22.082,22.0524,22.0746,36000.0
2009-09-23 10:55:00,29.78,29.78,29.7,29.73,38800.0,22.0746,22.0746,22.0153,22.0375,38800.0
2009-09-23 11:00:00,29.73,29.75,29.65,29.72,44800.0,22.0375,22.0524,21.9782,22.0301,44800.0
2009-09-23 11:05:00,29.74,29.75,29.72,29.75,17800.0,22.045,22.0524,22.0301,22.0524,17800.0
2009-09-23 11:10:00,29.76,29.78,29.71,29.71,17800.0,22.0598,22.0746,22.0227,22.0227,17800.0
2009-09-23 11:15:00,29.72,29.77,29.72,29.74,12200.0,22.0301,22.0672,22.0301,22.045,12200.0
2009-09-23 11:20:00,29.74,29.84,29.74,29.8,21200.0,22.045,22.1191,22.045,22.0894,21200.0
2009-09-23 11:25:00,29.79,29.81,29.79,29.79,26000.0,22.082,22.0968,22.082,22.082,26000.0
2009-09-23 11:30:00,29.8,29.82,29.8,29.81,11000.0,22.0894,22.1043,22.0894,22.0968,11000.0
2009-09-23 11:35:00,29.81,29.91,29.8,29.9,20000.0,22.0968,22.171,22.0894,22.1636,20000.0
2009-09-23 11:40:00,29.9,29.93,29.87,29.93,341200.0,22.1636,22.1858,22.1413,22.1858,341200.0
2009-09-23 11:45:00,29.93,29.95,29.9,29.92,218200.0,22.1858,22.2006,22.1636,22.1784,218200.0
2009-09-23 11:50:00,29.92,29.93,29.89,29.91,5400.0,22.1784,22.1858,22.1561,22.171,5400.0
2009-09-23 11:55:00,29.92,29.97,29.92,29.95,9200.0,22.1784,22.2154,22.1784,22.2006,9200.0
2009-09-23 12:00:00,29.95,30.02,29.95,30.0,5600.0,22.2006,22.2525,22.2006,22.2377,5600.0
2009-09-23 12:05:00,30.0,30.01,29.98,29.98,7400.0,22.2377,22.2451,22.2229,22.2229,7400.0
2009-09-23 12:10:00,29.99,29.99,29.96,29.98,207400.0,22.2303,22.2303,22.208,22.2229,207400.0
2009-09-23 12:15:00,29.99,30.02,29.99,30.0,11000.0,22.2303,22.2525,22.2303,22.2377,11000.0
2009-09-23 12:20:00,30.02,30.08,30.0,30.06,48000.0,22.2525,22.297,22.2377,22.2822,48000.0
2009-09-23 12:25:00,30.05,30.09,30.05,30.07,14000.0,22.2747,22.3044,22.2747,22.2896,14000.0
2009-09-23 12:30:00,30.07,30.09,30.04,30.04,20600.0,22.2896,22.3044,22.2673,22.2673,20600.0
2009-09-23 12:35:00,30.04,30.04,30.0,30.02,16800.0,22.2673,22.2673,22.2377,22.2525,16800.0
2009-09-23 12:40:00,30.03,30.05,30.03,30.04,7600.0,22.2599,22.2747,22.2599,22.2673,7600.0
2009-09-23 12:45:00,30.04,30.06,30.04,30.05,16200.0,22.2673,22.2822,22.2673,22.2747,16200.0
2009-09-23 12:50:00,30.05,30.06,30.05,30.06,21800.0,22.2747,22.2822,22.2747,22.2822,21800.0
2009-09-23 12:55:00,30.06,30.06,30.04,30.05,10800.0,22.2822,22.2822,22.2673,22.2747,10800.0
2009-09-23 13:00:00,30.05,30.06,30.0,30.0,29000.0,22.2747,22.2822,22.2377,22.2377,29000.0
2009-09-23 13:05:00,30.0,30.06,30.0,30.04,30000.0,22.2377,22.2822,22.2377,22.2673,30000.0
2009-09-23 13:10:00,30.04,30.05,30.04,30.04,13400.0,22.2673,22.2747,22.2673,22.2673,13400.0
2009-09-23 13:15:00,30.04,30.06,30.02,30.06,10000.0,22.2673,22.2822,22.2525,22.2822,10000.0
2009-09-23 13:20:00,30.06,30.06,29.99,30.0,33000.0,22.2822,22.2822,22.2303,22.2377,33000.0
2009-09-23 13:25:00,30.0,30.01,29.95,29.95,32000.0,22.2377,22.2451,22.2006,22.2006,32000.0
2009-09-23 13:30:00,29.97,29.97,29.92,29.92,15800.0,22.2154,22.2154,22.1784,22.1784,15800.0
2009-09-23 13:35:00,29.93,29.96,29.93,29.95,10200.0,22.1858,22.208,22.1858,22.2006,10200.0
2009-09-23 13:40:00,29.97,29.98,29.96,29.97,5800.0,22.2154,22.2229,22.208,22.2154,5800.0
2009-09-23 13:45:00,29.97,29.99,29.97,29.99,8800.0,22.2154,22.2303,22.2154,22.2303,8800.0
2009-09-23 13:50:00,29.98,30.0,29.95,29.98,11000.0,22.2229,22.2377,22.2006,22.2229,11000.0
2009-09-23 13:55:00,29.99,30.01,29.99,30.01,6600.0,22.2303,22.2451,22.2303,22.2451,6600.0
2009-09-23 14:00:00,30.0,30.0,29.96,29.97,13800.0,22.2377,22.2377,22.208,22.2154,13800.0
2009-09-23 14:05:00,29.97,29.97,29.96,29.96,8200.0,22.2154,22.2154,22.208,22.208,8200.0
2009-09-23 14:10:00,29.95,29.98,29.91,29.97,6600.0,22.2006,22.2229,22.171,22.2154,6600.0
2009-09-23 14:15:00,29.99,30.06,29.98,30.0,49400.0,22.2303,22.2822,22.2229,22.2377,49400.0
2009-09-23 14:20:00,30.03,30.09,29.96,29.97,67400.0,22.2599,22.3044,22.208,22.2154,67400.0
2009-09-23 14:25:00,29.99,30.05,29.96,30.03,49200.0,22.2303,22.2747,22.208,22.2599,49200.0
2009-09-23 14:30:00,30.03,30.09,29.98,30.05,50800.0,22.2599,22.3044,22.2229,22.2747,50800.0
2009-09-23 14:35:00,30.06,30.14,30.04,30.06,124200.0,22.2822,22.3415,22.2673,22.2822,124200.0
2009-09-23 14:40:00,30.08,30.1,29.98,29.98,73600.0,22.297,22.3118,22.2229,22.2229,73600.0
2009-09-23 14:45:00,29.98,30.01,29.96,29.98,66800.0,22.2229,22.2451,22.208,22.2229,66800.0
2009-09-23 14:50:00,29.97,29.99,29.93,29.99,69200.0,22.2154,22.2303,22.1858,22.2303,69200.0
2009-09-23 14:55:00,29.99,29.99,29.81,29.82,57400.0,22.2303,22.2303,22.0968,22.1043,57400.0
2009-09-23 15:00:00,29.83,29.95,29.82,29.93,63400.0,22.1117,22.2006,22.1043,22.1858,63400.0
2009-09-23 15:05:00,29.94,30.01,29.93,29.99,42600.0,22.1932,22.2451,22.1858,22.2303,42600.0
2009-09-23 15:10:00,29.99,29.99,29.86,29.88,49800.0,22.2303,22.2303,22.1339,22.1487,49800.0
2009-09-23 15:15:00,29.88,29.89,29.82,29.87,27400.0,22.1487,22.1561,22.1043,22.1413,27400.0
2009-09-23 15:20:00,29.86,29.87,29.78,29.82,30600.0,22.1339,22.1413,22.0746,22.1043,30600.0
2009-09-23 15:25:00,29.82,29.85,29.76,29.81,29000.0,22.1043,22.1265,22.0598,22.0968,29000.0
2009-09-23 15:30:00,29.8,29.8,29.68,29.71,56600.0,22.0894,22.0894,22.0005,22.0227,56600.0
2009-09-23 15:35:00,29.72,29.76,29.68,29.72,40200.0,22.0301,22.0598,22.0005,22.0301,40200.0
2009-09-23 15:40:00,29.72,29.77,29.69,29.69,40600.0,22.0301,22.0672,22.0079,22.0079,40600.0
2009-09-23 15:45:00,29.68,29.71,29.6,29.65,77600.0,22.0005,22.0227,21.9412,21.9782,77600.0
2009-09-23 15:50:00,29.65,29.65,29.5,29.59,111800.0,21.9782,21.9782,21.8671,21.9338,111800.0
2009-09-23 15:55:00,29.59,29.62,29.51,29.51,116200.0,21.9338,21.956,21.8745,21.8745,116200.0
2009-09-24 09:30:00,29.67,29.82,29.61,29.73,45000.0,21.9931,22.1043,21.9486,22.0375,45000.0
2009-09-24 09:35:00,29.7,29.7,29.57,29.63,34000.0,22.0153,22.0153,21.9189,21.9634,34000.0
2009-09-24 09:40:00,29.67,29.72,29.56,29.57,30600.0,21.9931,22.0301,21.9115,21.9189,30600.0
2009-09-24 09:45:00,29.56,29.67,29.52,29.67,31800.0,21.9115,21.9931,21.8819,21.9931,31800.0
2009-09-24 09:50:00,29.7,29.7,29.56,29.59,23000.0,22.0153,22.0153,21.9115,21.9338,23000.0
2009-09-24 09:55:00,29.58,29.67,29.56,29.66,18400.0,21.9264,21.9931,21.9115,21.9857,18400.0
2009-09-24 10:00:00,29.66,29.68,29.43,29.49,27800.0,21.9857,22.0005,21.8152,21.8596,27800.0
2009-09-24 10:05:00,29.5,29.5,29.36,29.42,26800.0,21.8671,21.8671,21.7633,21.8078,26800.0
2009-09-24 10:10:00,29.41,29.5,29.34,29.34,23600.0,21.8003,21.8671,21.7485,21.7485,23600.0
2009-09-24 10:15:00,29.34,29.34,29.2,29.25,39000.0,21.7485,21.7485,21.6447,21.6817,39000.0
2009-09-24 10:20:00,29.24,29.31,29.2,29.3,23000.0,21.6743,21.7262,21.6447,21.7188,23000.0
2009-09-24 10:25:00,29.31,29.32,29.28,29.31,14000.0,21.7262,21.7336,21.704,21.7262,14000.0
2009-09-24 10:30:00,29.31,29.31,29.21,29.26,24400.0,21.7262,21.7262,21.6521,21.6891,24400.0
2009-09-24 10:35:00,29.26,29.29,29.2,29.2,21200.0,21.6891,21.7114,21.6447,21.6447,21200.0
2009-09-24 10:40:00,29.21,29.21,29.09,29.12,29800.0,21.6521,21.6521,21.5631,21.5854,29800.0
2009-09-24 10:45:00,29.14,29.23,29.12,29.18,17600.0,21.6002,21.6669,21.5854,21.6298,17600.0
2009-09-24 10:50:00,29.21,29.22,29.14,29.15,13400.0,21.6521,21.6595,21.6002,21.6076,13400.0
2009-09-24 10:55:00,29.17,29.28,29.16,29.26,55400.0,21.6224,21.704,21.615,21.6891,55400.0
2009-09-24 11:00:00,29.25,29.25,29.21,29.21,15600.0,21.6817,21.6817,21.6521,21.6521,15600.0
2009-09-24 11:05:00,29.21,29.25,29.19,29.23,14400.0,21.6521,21.6817,21.6373,21.6669,14400.0
2009-09-24 11:10:00,29.25,29.34,29.25,29.31,35800.0,21.6817,21.7485,21.6817,21.7262,35800.0
2009-09-24 11:15:00,29.31,29.31,29.25,29.29,15600.0,21.7262,21.7262,21.6817,21.7114,15600.0
2009-09-24 11:20:00,29.29,29.29,29.2,29.2,10200.0,21.7114,21.7114,21.6447,21.6447,10200.0
2009-09-24 11:25:00,29.22,29.23,29.17,29.23,16200.0,21.6595,21.6669,21.6224,21.6669,16200.0
2009-09-24 11:30:00,29.25,29.33,29.24,29.25,30200.0,21.6817,21.741,21.6743,21.6817,30200.0
2009-09-24 11:35:00,29.23,29.29,29.22,29.27,105000.0,21.6669,21.7114,21.6595,21.6966,105000.0
2009-09-24 11:40:00,29.27,29.32,29.25,29.31,14800.0,21.6966,21.7336,21.6817,21.7262,14800.0
2009-09-24 11:45:00,29.32,29.36,29.25,29.28,42400.0,21.7336,21.7633,21.6817,21.704,42400.0
2009-09-24 11:50:00,29.28,29.33,29.22,29.22,22600.0,21.704,21.741,21.6595,21.6595,22600.0
2009-09-24 11:55:00,29.23,29.35,29.23,29.33,68000.0,21.6669,21.7559,21.6669,21.741,68000.0
2009-09-24 12:00:00,29.34,29.35,29.32,29.35,13600.0,21.7485,21.7559,21.7336,21.7559,13600.0
2009-09-24 12:05:00,29.35,29.39,29.34,29.36,15800.0,21.7559,21.7855,21.7485,21.7633,15800.0
2009-09-24 12:10:00,29.36,29.37,29.34,29.35,11200.0,21.7633,21.7707,21.7485,21.7559,11200.0
2009-09-24 12:15:00,29.36,29.36,29.35,29.35,3000.0,21.7633,21.7633,21.7559,21.7559,3000.0
2009-09-24 12:20:00,29.34,29.4,29.34,29.37,11200.0,21.7485,21.7929,21.7485,21.7707,11200.0
2009-09-24 12:25:00,29.37,29.37,29.3,29.3,14200.0,21.7707,21.7707,21.7188,21.7188,14200.0
2009-09-24 12:30:00,29.3,29.31,29.27,29.27,21400.0,21.7188,21.7262,21.6966,21.6966,21400.0
2009-09-24 12:35:00,29.27,29.28,29.24,29.28,9600.0,21.6966,21.704,21.6743,21.704,9600.0
2009-09-24 12:40:00,29.28,29.3,29.27,29.3,5400.0,21.704,21.7188,21.6966,21.7188,5400.0
2009-09-24 12:45:00,29.3,29.3,29.28,29.3,4600.0,21.7188,21.7188,21.704,21.7188,4600.0
2009-09-24 12:50:00,29.3,29.33,29.3,29.32,9000.0,21.7188,21.741,21.7188,21.7336,9000.0
2009-09-24 12:55:00,29.32,29.32,29.21,29.22,18200.0,21.7336,21.7336,21.6521,21.6595,18200.0
2009-09-24 13:00:00,29.22,29.32,29.22,29.31,11600.0,21.6595,21.7336,21.6595,21.7262,11600.0
2009-09-24 13:05:00,29.31,29.37,29.29,29.35,11800.0,21.7262,21.7707,21.7114,21.7559,11800.0
2009-09-24 13:10:00,29.35,29.38,29.35,29.37,13400.0,21.7559,21.7781,21.7559,21.7707,13400.0
2009-09-24 13:15:00,29.37,29.37,29.3,29.3,7000.0,21.7707,21.7707,21.7188,21.7188,7000.0
2009-09-24 13:20:00,29.3,29.32,29.28,29.32,10400.0,21.7188,21.7336,21.704,21.7336,10400.0
2009-09-24 13:25:00,29.33,29.34,29.29,29.31,9000.0,21.741,21.7485,21.7114,21.7262,9000.0
2009-09-24 13:30:00,29.31,29.31,29.28,29.3,13600.0,21.7262,21.7262,21.704,21.7188,13600.0
2009-09-24 13:35:00,29.31,29.31,29.23,29.23,16400.0,21.7262,21.7262,21.6669,21.6669,16400.0
2009-09-24 13:40:00,29.25,29.25,29.14,29.17,14600.0,21.6817,21.6817,21.6002,21.6224,14600.0
2009-09-24 13:45:00,29.17,29.24,29.16,29.24,19600.0,21.6224,21.6743,21.615,21.6743,19600.0
2009-09-24 13:50:00,29.25,29.27,29.18,29.18,53200.0,21.6817,21.6966,21.6298,21.6298,53200.0
2009-09-24 13:55:00,29.17,29.22,29.17,29.22,11800.0,21.6224,21.6595,21.6224,21.6595,11800.0
2009-09-24 14:00:00,29.22,29.28,29.21,29.28,17200.0,21.6595,21.704,21.6521,21.704,17200.0
2009-09-24 14:05:00,29.29,29.29,29.25,29.26,15000.0,21.7114,21.7114,21.6817,21.6891,15000.0
2009-09-24 14:10:00,29.24,29.25,29.21,29.21,10800.0,21.6743,21.6817,21.6521,21.6521,10800.0
2009-09-24 14:15:00,29.22,29.27,29.22,29.26,13400.0,21.6595,21.6966,21.6595,21.6891,13400.0
2009-09-24 14:20:00,29.26,29.27,29.16,29.17,18600.0,21.6891,21.6966,21.615,21.6224,18600.0
2009-09-24 14:25:00,29.2,29.25,29.2,29.24,7600.0,21.6447,21.6817,21.6447,21.6743,7600.0
2009-09-24 14:30:00,29.25,29.25,29.2,29.2,34400.0,21.6817,21.6817,21.6447,21.6447,34400.0
2009-09-24 14:35:00,29.21,29.24,29.2,29.24,16400.0,21.6521,21.6743,21.6447,21.6743,16400.0
2009-09-24 14:40:00,29.24,29.24,29.21,29.23,21800.0,21.6743,21.6743,21.6521,21.6669,21800.0
2009-09-24 14:45:00,29.21,29.22,29.18,29.22,10600.0,21.6521,21.6595,21.6298,21.6595,10600.0
2009-09-24 14:50:00,29.22,29.25,29.22,29.25,4800.0,21.6595,21.6817,21.6595,21.6817,4800.0
2009-09-24 14:55:00,29.24,29.26,29.24,29.25,45400.0,21.6743,21.6891,21.6743,21.6817,45400.0
2009-09-24 15:00:00,29.26,29.31,29.26,29.3,33600.0,21.6891,21.7262,21.6891,21.7188,33600.0
2009-09-24 15:05:00,29.3,29.33,29.28,29.31,30800.0,21.7188,21.741,21.704,21.7262,30800.0
2009-09-24 15:10:00,29.3,29.41,29.3,29.4,34200.0,21.7188,21.8003,21.7188,21.7929,34200.0
2009-09-24 15:15:00,29.41,29.41,29.36,29.38,16200.0,21.8003,21.8003,21.7633,21.7781,16200.0
2009-09-24 15:20:00,29.38,29.4,29.35,29.36,29800.0,21.7781,21.7929,21.7559,21.7633,29800.0
2009-09-24 15:25:00,29.36,29.36,29.33,29.33,19600.0,21.7633,21.7633,21.741,21.741,19600.0
2009-09-24 15:30:00,29.33,29.38,29.3,29.32,25400.0,21.741,21.7781,21.7188,21.7336,25400.0
2009-09-24 15:35:00,29.32,29.33,29.27,29.28,27800.0,21.7336,21.741,21.6966,21.704,27800.0
2009-09-24 15:40:00,29.28,29.31,29.27,29.31,38800.0,21.704,21.7262,21.6966,21.7262,38800.0
2009-09-24 15:45:00,29.3,29.38,29.3,29.31,56200.0,21.7188,21.7781,21.7188,21.7262,56200.0
2009-09-24 15:50:00,29.32,29.36,29.29,29.3,50200.0,21.7336,21.7633,21.7114,21.7188,50200.0
2009-09-24 15:55:00,29.3,29.3,29.26,29.27,81200.0,21.7188,21.7188,21.6891,21.6966,81200.0
2009-09-25 09:30:00,29.05,29.26,29.05,29.15,35600.0,21.5335,21.6891,21.5335,21.6076,35600.0
2009-09-25 09:35:00,29.18,29.18,29.05,29.06,48800.0,21.6298,21.6298,21.5335,21.5409,48800.0
2009-09-25 09:40:00,29.06,29.06,28.93,29.0,73600.0,21.5409,21.5409,21.4445,21.4964,73600.0
2009-09-25 09:45:00,29.0,29.03,28.97,28.97,62600.0,21.4964,21.5187,21.4742,21.4742,62600.0
2009-09-25 09:50:00,28.96,28.97,28.85,28.92,40400.0,21.4668,21.4742,21.3852,21.4371,40400.0
2009-09-25 09:55:00,28.92,29.11,28.91,28.97,49400.0,21.4371,21.578,21.4297,21.4742,49400.0
2009-09-25 10:00:00,28.98,29.02,28.84,28.99,53800.0,21.4816,21.5112,21.3778,21.489,53800.0
2009-09-25 10:05:00,28.98,29.18,28.98,29.17,38800.0,21.4816,21.6298,21.4816,21.6224,38800.0
2009-09-25 10:10:00,29.16,29.17,29.05,29.07,30000.0,21.615,21.6224,21.5335,21.5483,30000.0
2009-09-25 10:15:00,29.06,29.14,29.06,29.11,26600.0,21.5409,21.6002,21.5409,21.578,26600.0
2009-09-25 10:20:00,29.11,29.16,29.04,29.04,20400.0,21.578,21.615,21.5261,21.5261,20400.0
2009-09-25 10:25:00,29.05,29.07,29.01,29.01,29000.0,21.5335,21.5483,21.5038,21.5038,29000.0
2009-09-25 10:30:00,29.0,29.06,29.0,29.02,18400.0,21.4964,21.5409,21.4964,21.5112,18400.0
2009-09-25 10:35:00,29.0,29.03,28.9,28.91,72600.0,21.4964,21.5187,21.4223,21.4297,72600.0
2009-09-25 10:40:00,28.92,28.95,28.91,28.93,9800.0,21.4371,21.4594,21.4297,21.4445,9800.0
2009-09-25 10:45:00,28.93,28.99,28.93,28.95,18400.0,21.4445,21.489,21.4445,21.4594,18400.0
2009-09-25 10:50:00,28.96,28.98,28.91,28.93,21400.0,21.4668,21.4816,21.4297,21.4445,21400.0
2009-09-25 10:55:00,28.93,29.0,28.93,29.0,18800.0,21.4445,21.4964,21.4445,21.4964,18800.0
2009-09-25 11:00:00,28.99,29.0,28.93,29.0,43800.0,21.489,21.4964,21.4445,21.4964,43800.0
2009-09-25 11:05:00,29.0,29.05,29.0,29.03,28800.0,21.4964,21.5335,21.4964,21.5187,28800.0
2009-09-25 11:10:00,29.02,29.02,28.92,28.98,49800.0,21.5112,21.5112,21.4371,21.4816,49800.0
2009-09-25 11:15:00,28.97,28.97,28.93,28.93,8800.0,21.4742,21.4742,21.4445,21.4445,8800.0
2009-09-25 11:20:00,28.93,28.96,28.92,28.93,17800.0,21.4445,21.4668,21.4371,21.4445,17800.0
2009-09-25 11:25:00,28.93,28.98,28.9,28.98,11600.0,21.4445,21.4816,21.4223,21.4816,11600.0
2009-09-25 11:30:00,28.98,28.98,28.93,28.93,13400.0,21.4816,21.4816,21.4445,21.4445,13400.0
2009-09-25 11:35:00,28.93,28.99,28.9,28.99,10800.0,21.4445,21.489,21.4223,21.489,10800.0
2009-09-25 11:40:00,28.98,29.04,28.98,29.03,8200.0,21.4816,21.5261,21.4816,21.5187,8200.0
2009-09-25 11:45:00,29.03,29.03,28.98,28.99,5800.0,21.5187,21.5187,21.4816,21.489,5800.0
2009-09-25 11:50:00,28.99,29.06,28.99,29.03,7000.0,21.489,21.5409,21.489,21.5187,7000.0
2009-09-25 11:55:00,29.01,29.01,28.91,28.95,10800.0,21.5038,21.5038,21.4297,21.4594,10800.0
2009-09-25 12:00:00,28.93,28.96,28.92,28.93,18400.0,21.4445,21.4668,21.4371,21.4445,18400.0
2009-09-25 12:05:00,28.93,28.96,28.92,28.92,7400.0,21.4445,21.4668,21.4371,21.4371,7400.0
2009-09-25 12:10:00,28.95,28.95,28.92,28.92,2800.0,21.4594,21.4594,21.4371,21.4371,2800.0
2009-09-25 12:15:00,28.92,28.92,28.77,28.77,26800.0,21.4371,21.4371,21.3259,21.3259,26800.0
2009-09-25 12:20:00,28.77,28.77,28.75,28.77,34400.0,21.3259,21.3259,21.3111,21.3259,34400.0
2009-09-25 12:25:00,28.77,28.8,28.75,28.77,18800.0,21.3259,21.3482,21.3111,21.3259,18800.0
2009-09-25 12:30:00,28.77,28.77,28.75,28.75,11600.0,21.3259,21.3259,21.3111,21.3111,11600.0
2009-09-25 12:35:00,28.75,28.77,28.74,28.74,21400.0,21.3111,21.3259,21.3037,21.3037,21400.0
2009-09-25 12:40:00,28.74,28.75,28.67,28.68,40400.0,21.3037,21.3111,21.2518,21.2592,40400.0
2009-09-25 12:45:00,28.68,28.7,28.67,28.7,16200.0,21.2592,21.274,21.2518,21.274,16200.0
2009-09-25 12:50:00,28.7,28.75,28.7,28.75,22000.0,21.274,21.3111,21.274,21.3111,22000.0
2009-09-25 12:55:00,28.75,28.78,28.73,28.75,36200.0,21.3111,21.3333,21.2963,21.3111,36200.0
2009-09-25 13:00:00,28.75,28.79,28.74,28.79,18600.0,21.3111,21.3408,21.3037,21.3408,18600.0
2009-09-25 13:05:00,28.79,28.8,28.79,28.79,5600.0,21.3408,21.3482,21.3408,21.3408,5600.0
2009-09-25 13:10:00,28.79,28.81,28.77,28.8,10400.0,21.3408,21.3556,21.3259,21.3482,10400.0
2009-09-25 13:15:00,28.8,28.83,28.79,28.81,8000.0,21.3482,21.3704,21.3408,21.3556,8000.0
2009-09-25 13:20:00,28.79,28.82,28.78,28.79,9400.0,21.3408,21.363,21.3333,21.3408,9400.0
2009-09-25 13:25:00,28.79,28.9,28.78,28.9,12200.0,21.3408,21.4223,21.3333,21.4223,12200.0
2009-09-25 13:30:00,28.88,28.91,28.87,28.89,8200.0,21.4075,21.4297,21.4001,21.4149,8200.0
2009-09-25 13:35:00,28.9,28.91,28.88,28.9,9400.0,21.4223,21.4297,21.4075,21.4223,9400.0
2009-09-25 13:40:00,28.9,28.9,28.88,28.89,6600.0,21.4223,21.4223,21.4075,21.4149,6600.0
2009-09-25 13:45:00,28.89,28.92,28.89,28.92,9400.0,21.4149,21.4371,21.4149,21.4371,9400.0
2009-09-25 13:50:00,28.92,28.95,28.92,28.94,13000.0,21.4371,21.4594,21.4371,21.4519,13000.0
2009-09-25 13:55:00,28.93,28.99,28.92,28.99,12200.0,21.4445,21.489,21.4371,21.489,12200.0
2009-09-25 14:00:00,29.0,29.09,29.0,29.05,30600.0,21.4964,21.5631,21.4964,21.5335,30600.0
2009-09-25 14:05:00,29.04,29.05,29.02,29.03,16400.0,21.5261,21.5335,21.5112,21.5187,16400.0
2009-09-25 14:10:00,29.03,29.03,29.0,29.0,7600.0,21.5187,21.5187,21.4964,21.4964,7600.0
2009-09-25 14:15:00,29.0,29.0,28.91,28.92,20000.0,21.4964,21.4964,21.4297,21.4371,20000.0
2009-09-25 14:20:00,28.92,28.97,28.92,28.95,10400.0,21.4371,21.4742,21.4371,21.4594,10400.0
2009-09-25 14:25:00,28.95,28.98,28.93,28.96,13800.0,21.4594,21.4816,21.4445,21.4668,13800.0
2009-09-25 14:30:00,28.95,28.96,28.92,28.93,7400.0,21.4594,21.4668,21.4371,21.4445,7400.0
2009-09-25 14:35:00,28.92,28.95,28.9,28.95,20000.0,21.4371,21.4594,21.4223,21.4594,20000.0
2009-09-25 14:40:00,28.96,28.96,28.9,28.9,9800.0,21.4668,21.4668,21.4223,21.4223,9800.0
2009-09-25 14:45:00,28.9,28.93,28.9,28.9,6400.0,21.4223,21.4445,21.4223,21.4223,6400.0
2009-09-25 14:50:00,28.9,28.98,28.86,28.97,55400.0,21.4223,21.4816,21.3926,21.4742,55400.0
2009-09-25 14:55:00,28.97,29.02,28.97,29.01,10800.0,21.4742,21.5112,21.4742,21.5038,10800.0
2009-09-25 15:00:00,29.01,29.01,28.98,28.99,17600.0,21.5038,21.5038,21.4816,21.489,17600.0
2009-09-25 15:05:00,28.99,29.01,28.98,28.98,24600.0,21.489,21.5038,21.4816,21.4816,24600.0
2009-09-25 15:10:00,28.98,28.98,28.93,28.95,18000.0,21.4816,21.4816,21.4445,21.4594,18000.0
2009-09-25 15:15:00,28.96,28.96,28.93,28.95,13400.0,21.4668,21.4668,21.4445,21.4594,13400.0
2009-09-25 15:20:00,28.94,29.0,28.94,28.96,20600.0,21.4519,21.4964,21.4519,21.4668,20600.0
2009-09-25 15:25:00,28.95,28.99,28.93,28.98,12800.0,21.4594,21.489,21.4445,21.4816,12800.0
2009-09-25 15:30:00,28.97,28.98,28.93,28.95,19400.0,21.4742,21.4816,21.4445,21.4594,19400.0
2009-09-25 15:35:00,28.95,28.96,28.88,28.88,29000.0,21.4594,21.4668,21.4075,21.4075,29000.0
2009-09-25 15:40:00,28.88,28.88,28.82,28.82,46800.0,21.4075,21.4075,21.363,21.363,46800.0
2009-09-25 15:45:00,28.83,28.85,28.78,28.84,63600.0,21.3704,21.3852,21.3333,21.3778,63600.0
2009-09-25 15:50:00,28.84,28.89,28.84,28.86,57600.0,21.3778,21.4149,21.3778,21.3926,57600.0
2009-09-25 15:55:00,28.86,28.86,28.82,28.86,103200.0,21.3926,21.3926,21.363,21.3926,103200.0
2009-09-28 09:30:00,29.03,29.03,28.93,28.96,26600.0,21.5187,21.5187,21.4445,21.4668,26600.0
2009-09-28 09:35:00,28.92,29.02,28.91,29.0,34000.0,21.4371,21.5112,21.4297,21.4964,34000.0
2009-09-28 09:40:00,29.0,29.13,28.97,29.13,29400.0,21.4964,21.5928,21.4742,21.5928,29400.0
2009-09-28 09:45:00,29.13,29.25,29.13,29.22,41800.0,21.5928,21.6817,21.5928,21.6595,41800.0
2009-09-28 09:50:00,29.22,29.26,29.21,29.25,42800.0,21.6595,21.6891,21.6521,21.6817,42800.0
2009-09-28 09:55:00,29.25,29.25,29.2,29.25,28400.0,21.6817,21.6817,21.6447,21.6817,28400.0
2009-09-28 10:00:00,29.25,29.42,29.25,29.42,28000.0,21.6817,21.8078,21.6817,21.8078,28000.0
2009-09-28 10:05:00,29.4,29.49,29.38,29.47,26400.0,21.7929,21.8596,21.7781,21.8448,26400.0
2009-09-28 10:10:00,29.47,29.5,29.47,29.49,7600.0,21.8448,21.8671,21.8448,21.8596,7600.0
2009-09-28 10:15:00,29.49,29.5,29.42,29.42,17200.0,21.8596,21.8671,21.8078,21.8078,17200.0
2009-09-28 10:20:00,29.44,29.45,29.41,29.43,14400.0,21.8226,21.83,21.8003,21.8152,14400.0
2009-09-28 10:25:00,29.45,29.45,29.43,29.44,5800.0,21.83,21.83,21.8152,21.8226,5800.0
2009-09-28 10:30:00,29.45,29.5,29.45,29.49,24400.0,21.83,21.8671,21.83,21.8596,24400.0
2009-09-28 10:35:00,29.49,29.51,29.48,29.48,59000.0,21.8596,21.8745,21.8522,21.8522,59000.0
2009-09-28 10:40:00,29.48,29.5,29.47,29.49,9400.0,21.8522,21.8671,21.8448,21.8596,9400.0
2009-09-28 10:45:00,29.48,29.48,29.43,29.43,7400.0,21.8522,21.8522,21.8152,21.8152,7400.0
2009-09-28 10:50:00,29.44,29.49,29.43,29.47,5200.0,21.8226,21.8596,21.8152,21.8448,5200.0
2009-09-28 10:55:00,29.43,29.45,29.42,29.43,5600.0,21.8152,21.83,21.8078,21.8152,5600.0
2009-09-28 11:00:00,29.43,29.48,29.43,29.46,10000.0,21.8152,21.8522,21.8152,21.8374,10000.0
2009-09-28 11:05:00,29.45,29.47,29.44,29.45,19400.0,21.83,21.8448,21.8226,21.83,19400.0
2009-09-28 11:10:00,29.45,29.46,29.43,29.45,13600.0,21.83,21.8374,21.8152,21.83,13600.0
2009-09-28 11:15:00,29.44,29.45,29.44,29.45,6400.0,21.8226,21.83,21.8226,21.83,6400.0
2009-09-28 11:20:00,29.45,29.46,29.43,29.43,17200.0,21.83,21.8374,21.8152,21.8152,17200.0
2009-09-28 11:25:00,29.43,29.43,29.41,29.43,12200.0,21.8152,21.8152,21.8003,21.8152,12200.0
2009-09-28 11:30:00,29.43,29.46,29.43,29.46,19200.0,21.8152,21.8374,21.8152,21.8374,19200.0
2009-09-28 11:35:00,29.45,29.45,29.43,29.45,9000.0,21.83,21.83,21.8152,21.83,9000.0
2009-09-28 11:40:00,29.45,29.49,29.43,29.43,19000.0,21.83,21.8596,21.8152,21.8152,19000.0
2009-09-28 11:45:00,29.43,29.48,29.43,29.46,9000.0,21.8152,21.8522,21.8152,21.8374,9000.0
2009-09-28 11:50:00,29.46,29.5,29.46,29.5,10400.0,21.8374,21.8671,21.8374,21.8671,10400.0
2009-09-28 11:55:00,29.5,29.5,29.49,29.49,11400.0,21.8671,21.8671,21.8596,21.8596,11400.0
2009-09-28 12:00:00,29.5,29.59,29.5,29.59,23000.0,21.8671,21.9338,21.8671,21.9338,23000.0
2009-09-28 12:05:00,29.58,29.61,29.56,29.58,22600.0,21.9264,21.9486,21.9115,21.9264,22600.0
2009-09-28 12:10:00,29.58,29.59,29.53,29.56,35200.0,21.9264,21.9338,21.8893,21.9115,35200.0
2009-09-28 12:15:00,29.55,29.59,29.52,29.59,12400.0,21.9041,21.9338,21.8819,21.9338,12400.0
2009-09-28 12:20:00,29.59,29.61,29.55,29.56,21200.0,21.9338,21.9486,21.9041,21.9115,21200.0
2009-09-28 12:25:00,29.58,29.59,29.56,29.57,17400.0,21.9264,21.9338,21.9115,21.9189,17400.0
2009-09-28 12:30:00,29.57,29.6,29.56,29.58,21600.0,21.9189,21.9412,21.9115,21.9264,21600.0
2009-09-28 12:35:00,29.58,29.6,29.57,29.58,6400.0,21.9264,21.9412,21.9189,21.9264,6400.0
2009-09-28 12:40:00,29.6,29.63,29.59,29.63,11000.0,21.9412,21.9634,21.9338,21.9634,11000.0
2009-09-28 12:45:00,29.62,29.63,29.6,29.6,8200.0,21.956,21.9634,21.9412,21.9412,8200.0
2009-09-28 12:50:00,29.59,29.59,29.5,29.5,9800.0,21.9338,21.9338,21.8671,21.8671,9800.0
2009-09-28 12:55:00,29.5,29.51,29.42,29.45,18400.0,21.8671,21.8745,21.8078,21.83,18400.0
2009-09-28 13:00:00,29.45,29.47,29.45,29.46,13000.0,21.83,21.8448,21.83,21.8374,13000.0
2009-09-28 13:05:00,29.47,29.47,29.42,29.45,21200.0,21.8448,21.8448,21.8078,21.83,21200.0
2009-09-28 13:10:00,29.44,29.45,29.42,29.44,7600.0,21.8226,21.83,21.8078,21.8226,7600.0
2009-09-28 13:15:00,29.44,29.47,29.43,29.44,11400.0,21.8226,21.8448,21.8152,21.8226,11400.0
2009-09-28 13:20:00,29.45,29.46,29.42,29.43,8400.0,21.83,21.8374,21.8078,21.8152,8400.0
2009-09-28 13:25:00,29.43,29.47,29.43,29.47,8400.0,21.8152,21.8448,21.8152,21.8448,8400.0
2009-09-28 13:30:00,29.47,29.47,29.46,29.47,10000.0,21.8448,21.8448,21.8374,21.8448,10000.0
2009-09-28 13:35:00,29.47,29.47,29.46,29.46,8000.0,21.8448,21.8448,21.8374,21.8374,8000.0
2009-09-28 13:40:00,29.46,29.53,29.46,29.53,15800.0,21.8374,21.8893,21.8374,21.8893,15800.0
2009-09-28 13:45:00,29.52,29.52,29.5,29.5,5200.0,21.8819,21.8819,21.8671,21.8671,5200.0
2009-09-28 13:50:00,29.5,29.52,29.5,29.5,10600.0,21.8671,21.8819,21.8671,21.8671,10600.0
2009-09-28 13:55:00,29.49,29.51,29.47,29.47,13400.0,21.8596,21.8745,21.8448,21.8448,13400.0
2009-09-28 14:00:00,29.48,29.5,29.48,29.49,5200.0,21.8522,21.8671,21.8522,21.8596,5200.0
2009-09-28 14:05:00,29.49,29.5,29.44,29.45,17200.0,21.8596,21.8671,21.8226,21.83,17200.0
2009-09-28 14:10:00,29.44,29.47,29.43,29.45,13200.0,21.8226,21.8448,21.8152,21.83,13200.0
2009-09-28 14:15:00,29.45,29.49,29.43,29.49,15200.0,21.83,21.8596,21.8152,21.8596,15200.0
2009-09-28 14:20:00,29.49,29.5,29.48,29.5,5200.0,21.8596,21.8671,21.8522,21.8671,5200.0
2009-09-28 14:25:00,29.49,29.53,29.48,29.5,7400.0,21.8596,21.8893,21.8522,21.8671,7400.0
2009-09-28 14:30:00,29.5,29.5,29.48,29.49,8600.0,21.8671,21.8671,21.8522,21.8596,8600.0
2009-09-28 14:35:00,29.5,29.5,29.43,29.45,22400.0,21.8671,21.8671,21.8152,21.83,22400.0
2009-09-28 14:40:00,29.45,29.48,29.43,29.44,35400.0,21.83,21.8522,21.8152,21.8226,35400.0
2009-09-28 14:45:00,29.45,29.45,29.4,29.42,25600.0,21.83,21.83,21.7929,21.8078,25600.0
2009-09-28 14:50:00,29.42,29.42,29.39,29.39,34800.0,21.8078,21.8078,21.7855,21.7855,34800.0
2009-09-28 14:55:00,29.39,29.39,29.35,29.36,25400.0,21.7855,21.7855,21.7559,21.7633,25400.0
2009-09-28 15:00:00,29.35,29.36,29.32,29.35,32000.0,21.7559,21.7633,21.7336,21.7559,32000.0
2009-09-28 15:05:00,29.35,29.38,29.34,29.38,16600.0,21.7559,21.7781,21.7485,21.7781,16600.0
2009-09-28 15:10:00,29.36,29.39,29.35,29.35,11800.0,21.7633,21.7855,21.7559,21.7559,11800.0
2009-09-28 15:15:00,29.35,29.36,29.33,29.35,25000.0,21.7559,21.7633,21.741,21.7559,25000.0
2009-09-28 15:20:00,29.36,29.41,29.36,29.39,33000.0,21.7633,21.8003,21.7633,21.7855,33000.0
2009-09-28 15:25:00,29.4,29.41,29.36,29.36,32800.0,21.7929,21.8003,21.7633,21.7633,32800.0
2009-09-28 15:30:00,29.36,29.36,29.31,29.34,40600.0,21.7633,21.7633,21.7262,21.7485,40600.0
2009-09-28 15:35:00,29.34,29.34,29.23,29.27,173200.0,21.7485,21.7485,21.6669,21.6966,173200.0
2009-09-28 15:40:00,29.27,29.29,29.25,29.25,43000.0,21.6966,21.7114,21.6817,21.6817,43000.0
2009-09-28 15:45:00,29.25,29.26,29.22,29.24,41000.0,21.6817,21.6891,21.6595,21.6743,41000.0
2009-09-28 15:50:00,29.24,29.32,29.24,29.31,50400.0,21.6743,21.7336,21.6743,21.7262,50400.0
2009-09-28 15:55:00,29.31,29.38,29.3,29.33,229800.0,21.7262,21.7781,21.7188,21.741,229800.0
2009-09-29 09:30:00,29.38,29.52,29.38,29.52,29200.0,21.7781,21.8819,21.7781,21.8819,29200.0
2009-09-29 09:35:00,29.55,29.69,29.5,29.66,58600.0,21.9041,22.0079,21.8671,21.9857,58600.0
2009-09-29 09:40:00,29.68,29.75,29.66,29.73,30600.0,22.0005,22.0524,21.9857,22.0375,30600.0
2009-09-29 09:45:00,29.72,29.73,29.64,29.64,23000.0,22.0301,22.0375,21.9708,21.9708,23000.0
2009-09-29 09:50:00,29.62,29.72,29.62,29.64,16400.0,21.956,22.0301,21.956,21.9708,16400.0
2009-09-29 09:55:00,29.64,29.75,29.61,29.7,34200.0,21.9708,22.0524,21.9486,22.0153,34200.0
2009-09-29 10:00:00,29.68,29.71,29.31,29.43,65800.0,22.0005,22.0227,21.7262,21.8152,65800.0
2009-09-29 10:05:00,29.45,29.48,29.38,29.48,22000.0,21.83,21.8522,21.7781,21.8522,22000.0
2009-09-29 10:10:00,29.47,29.57,29.44,29.57,16800.0,21.8448,21.9189,21.8226,21.9189,16800.0
2009-09-29 10:15:00,29.56,29.58,29.52,29.52,33600.0,21.9115,21.9264,21.8819,21.8819,33600.0
2009-09-29 10:20:00,29.52,29.56,29.5,29.5,21000.0,21.8819,21.9115,21.8671,21.8671,21000.0
2009-09-29 10:25:00,29.5,29.53,29.47,29.49,17600.0,21.8671,21.8893,21.8448,21.8596,17600.0
2009-09-29 10:30:00,29.5,29.52,29.48,29.48,21200.0,21.8671,21.8819,21.8522,21.8522,21200.0
2009-09-29 10:35:00,29.48,29.57,29.46,29.56,11400.0,21.8522,21.9189,21.8374,21.9115,11400.0
2009-09-29 10:40:00,29.57,29.59,29.49,29.5,11600.0,21.9189,21.9338,21.8596,21.8671,11600.0
2009-09-29 10:45:00,29.49,29.53,29.48,29.51,11400.0,21.8596,21.8893,21.8522,21.8745,11400.0
2009-09-29 10:50:00,29.53,29.55,29.49,29.5,11200.0,21.8893,21.9041,21.8596,21.8671,11200.0
2009-09-29 10:55:00,29.5,29.5,29.41,29.42,11600.0,21.8671,21.8671,21.8003,21.8078,11600.0
2009-09-29 11:00:00,29.4,29.43,29.38,29.42,21400.0,21.7929,21.8152,21.7781,21.8078,21400.0
2009-09-29 11:05:00,29.43,29.46,29.42,29.46,13200.0,21.8152,21.8374,21.8078,21.8374,13200.0
2009-09-29 11:10:00,29.44,29.44,29.38,29.39,26600.0,21.8226,21.8226,21.7781,21.7855,26600.0
2009-09-29 11:15:00,29.39,29.4,29.38,29.39,7600.0,21.7855,21.7929,21.7781,21.7855,7600.0
2009-09-29 11:20:00,29.4,29.4,29.38,29.4,15000.0,21.7929,21.7929,21.7781,21.7929,15000.0
2009-09-29 11:25:00,29.39,29.48,29.39,29.45,15600.0,21.7855,21.8522,21.7855,21.83,15600.0
2009-09-29 11:30:00,29.45,29.45,29.43,29.45,8800.0,21.83,21.83,21.8152,21.83,8800.0
2009-09-29 11:35:00,29.45,29.45,29.41,29.41,10200.0,21.83,21.83,21.8003,21.8003,10200.0
2009-09-29 11:40:00,29.42,29.42,29.38,29.4,24600.0,21.8078,21.8078,21.7781,21.7929,24600.0
2009-09-29 11:45:00,29.4,29.4,29.31,29.37,53600.0,21.7929,21.7929,21.7262,21.7707,53600.0
2009-09-29 11:50:00,29.38,29.43,29.35,29.43,24400.0,21.7781,21.8152,21.7559,21.8152,24400.0
2009-09-29 11:55:00,29.43,29.45,29.41,29.43,21000.0,21.8152,21.83,21.8003,21.8152,21000.0
2009-09-29 12:00:00,29.43,29.45,29.42,29.43,24000.0,21.8152,21.83,21.8078,21.8152,24000.0
2009-09-29 12:05:00,29.43,29.44,29.39,29.42,36000.0,21.8152,21.8226,21.7855,21.8078,36000.0
2009-09-29 12:10:00,29.42,29.43,29.37,29.41,21600.0,21.8078,21.8152,21.7707,21.8003,21600.0
2009-09-29 12:15:00,29.44,29.45,29.42,29.42,9200.0,21.8226,21.83,21.8078,21.8078,9200.0
2009-09-29 12:20:00,29.43,29.43,29.36,29.36,14000.0,21.8152,21.8152,21.7633,21.7633,14000.0
2009-09-29 12:25:00,29.36,29.4,29.36,29.39,5600.0,21.7633,21.7929,21.7633,21.7855,5600.0
2009-09-29 12:30:00,29.38,29.43,29.38,29.43,20200.0,21.7781,21.8152,21.7781,21.8152,20200.0
2009-09-29 12:35:00,29.43,29.43,29.41,29.42,11200.0,21.8152,21.8152,21.8003,21.8078,11200.0
2009-09-29 12:40:00,29.42,29.42,29.41,29.42,10800.0,21.8078,21.8078,21.8003,21.8078,10800.0
2009-09-29 12:45:00,29.42,29.43,29.4,29.41,18400.0,21.8078,21.8152,21.7929,21.8003,18400.0
2009-09-29 12:50:00,29.42,29.47,29.4,29.45,11000.0,21.8078,21.8448,21.7929,21.83,11000.0
2009-09-29 12:55:00,29.45,29.48,29.45,29.48,8800.0,21.83,21.8522,21.83,21.8522,8800.0
2009-09-29 13:00:00,29.48,29.52,29.48,29.51,14400.0,21.8522,21.8819,21.8522,21.8745,14400.0
2009-09-29 13:05:00,29.51,29.53,29.51,29.52,10600.0,21.8745,21.8893,21.8745,21.8819,10600.0
2009-09-29 13:10:00,29.52,29.54,29.51,29.52,13200.0,21.8819,21.8967,21.8745,21.8819,13200.0
2009-09-29 13:15:00,29.52,29.52,29.48,29.48,9400.0,21.8819,21.8819,21.8522,21.8522,9400.0
2009-09-29 13:20:00,29.49,29.5,29.47,29.5,8200.0,21.8596,21.8671,21.8448,21.8671,8200.0
2009-09-29 13:25:00,29.5,29.5,29.45,29.47,10600.0,21.8671,21.8671,21.83,21.8448,10600.0
2009-09-29 13:30:00,29.48,29.5,29.47,29.48,7000.0,21.8522,21.8671,21.8448,21.8522,7000.0
2009-09-29 13:35:00,29.48,29.51,29.45,29.47,26800.0,21.8522,21.8745,21.83,21.8448,26800.0
2009-09-29 13:40:00,29.47,29.49,29.45,29.48,10000.0,21.8448,21.8596,21.83,21.8522,10000.0
2009-09-29 13:45:00,29.48,29.49,29.45,29.46,16400.0,21.8522,21.8596,21.83,21.8374,16400.0
2009-09-29 13:50:00,29.47,29.51,29.46,29.51,7200.0,21.8448,21.8745,21.8374,21.8745,7200.0
2009-09-29 13:55:00,29.5,29.53,29.5,29.53,16800.0,21.8671,21.8893,21.8671,21.8893,16800.0
2009-09-29 14:00:00,29.53,29.53,29.49,29.49,10000.0,21.8893,21.8893,21.8596,21.8596,10000.0
2009-09-29 14:05:00,29.49,29.49,29.48,29.49,12000.0,21.8596,21.8596,21.8522,21.8596,12000.0
2009-09-29 14:10:00,29.5,29.5,29.45,29.45,54000.0,21.8671,21.8671,21.83,21.83,54000.0
2009-09-29 14:15:00,29.45,29.45,29.42,29.43,34000.0,21.83,21.83,21.8078,21.8152,34000.0
2009-09-29 14:20:00,29.43,29.43,29.4,29.43,20400.0,21.8152,21.8152,21.7929,21.8152,20400.0
2009-09-29 14:25:00,29.43,29.47,29.43,29.45,29200.0,21.8152,21.8448,21.8152,21.83,29200.0
2009-09-29 14:30:00,29.45,29.45,29.41,29.42,17800.0,21.83,21.83,21.8003,21.8078,17800.0
2009-09-29 14:35:00,29.43,29.44,29.41,29.42,16000.0,21.8152,21.8226,21.8003,21.8078,16000.0
2009-09-29 14:40:00,29.4,29.44,29.4,29.43,7400.0,21.7929,21.8226,21.7929,21.8152,7400.0
2009-09-29 14:45:00,29.43,29.43,29.4,29.4,19200.0,21.8152,21.8152,21.7929,21.7929,19200.0
2009-09-29 14:50:00,29.4,29.43,29.39,29.42,11400.0,21.7929,21.8152,21.7855,21.8078,11400.0
2009-09-29 14:55:00,29.42,29.46,29.42,29.43,17200.0,21.8078,21.8374,21.8078,21.8152,17200.0
2009-09-29 15:00:00,29.43,29.47,29.43,29.43,7000.0,21.8152,21.8448,21.8152,21.8152,7000.0
2009-09-29 15:05:00,29.43,29.47,29.43,29.45,15400.0,21.8152,21.8448,21.8152,21.83,15400.0
2009-09-29 15:10:00,29.45,29.47,29.43,29.45,10800.0,21.83,21.8448,21.8152,21.83,10800.0
2009-09-29 15:15:00,29.45,29.47,29.43,29.46,15200.0,21.83,21.8448,21.8152,21.8374,15200.0
2009-09-29 15:20:00,29.45,29.5,29.45,29.48,15200.0,21.83,21.8671,21.83,21.8522,15200.0
2009-09-29 15:25:00,29.48,29.49,29.39,29.4,21200.0,21.8522,21.8596,21.7855,21.7929,21200.0
2009-09-29 15:30:00,29.39,29.41,29.36,29.38,83000.0,21.7855,21.8003,21.7633,21.7781,83000.0
2009-09-29 15:35:00,29.38,29.4,29.36,29.38,35000.0,21.7781,21.7929,21.7633,21.7781,35000.0
2009-09-29 15:40:00,29.39,29.39,29.35,29.38,28000.0,21.7855,21.7855,21.7559,21.7781,28000.0
2009-09-29 15:45:00,29.38,29.4,29.38,29.38,67000.0,21.7781,21.7929,21.7781,21.7781,67000.0
2009-09-29 15:50:00,29.38,29.39,29.38,29.38,100800.0,21.7781,21.7855,21.7781,21.7781,100800.0
2009-09-29 15:55:00,29.38,29.41,29.37,29.38,178200.0,21.7781,21.8003,21.7707,21.7781,178200.0
2009-09-30 09:30:00,29.39,29.5,29.39,29.48,64200.0,21.7855,21.8671,21.7855,21.8522,64200.0
2009-09-30 09:35:00,29.44,29.5,29.42,29.5,41600.0,21.8226,21.8671,21.8078,21.8671,41600.0
2009-09-30 09:40:00,29.49,29.52,29.31,29.35,103000.0,21.8596,21.8819,21.7262,21.7559,103000.0
2009-09-30 09:45:00,29.32,29.32,29.13,29.15,92800.0,21.7336,21.7336,21.5928,21.6076,92800.0
2009-09-30 09:50:00,29.13,29.18,29.08,29.09,109800.0,21.5928,21.6298,21.5557,21.5631,109800.0
2009-09-30 09:55:00,29.07,29.07,28.85,28.96,56000.0,21.5483,21.5483,21.3852,21.4668,56000.0
2009-09-30 10:00:00,28.94,29.03,28.93,28.96,63400.0,21.4519,21.5187,21.4445,21.4668,63400.0
2009-09-30 10:05:00,28.97,28.97,28.88,28.88,37600.0,21.4742,21.4742,21.4075,21.4075,37600.0
2009-09-30 10:10:00,28.87,29.0,28.86,28.99,36000.0,21.4001,21.4964,21.3926,21.489,36000.0
2009-09-30 10:15:00,28.99,28.99,28.9,28.95,24800.0,21.489,21.489,21.4223,21.4594,24800.0
2009-09-30 10:20:00,28.95,28.95,28.84,28.84,37400.0,21.4594,21.4594,21.3778,21.3778,37400.0
2009-09-30 10:25:00,28.84,28.9,28.82,28.88,43800.0,21.3778,21.4223,21.363,21.4075,43800.0
2009-09-30 10:30:00,28.89,28.9,28.82,28.85,81000.0,21.4149,21.4223,21.363,21.3852,81000.0
2009-09-30 10:35:00,28.86,28.9,28.83,28.88,80400.0,21.3926,21.4223,21.3704,21.4075,80400.0
2009-09-30 10:40:00,28.87,28.88,28.83,28.85,37600.0,21.4001,21.4075,21.3704,21.3852,37600.0
2009-09-30 10:45:00,28.86,28.89,28.84,28.85,27600.0,21.3926,21.4149,21.3778,21.3852,27600.0
2009-09-30 10:50:00,28.85,28.9,28.85,28.88,20800.0,21.3852,21.4223,21.3852,21.4075,20800.0
2009-09-30 10:55:00,28.88,28.88,28.83,28.86,26400.0,21.4075,21.4075,21.3704,21.3926,26400.0
2009-09-30 11:00:00,28.86,28.97,28.86,28.93,22800.0,21.3926,21.4742,21.3926,21.4445,22800.0
2009-09-30 11:05:00,28.93,28.97,28.92,28.94,30000.0,21.4445,21.4742,21.4371,21.4519,30000.0
2009-09-30 11:10:00,28.93,29.0,28.93,28.94,23800.0,21.4445,21.4964,21.4445,21.4519,23800.0
2009-09-30 11:15:00,28.94,29.03,28.94,29.02,14600.0,21.4519,21.5187,21.4519,21.5112,14600.0
2009-09-30 11:20:00,29.0,29.03,29.0,29.02,14000.0,21.4964,21.5187,21.4964,21.5112,14000.0
2009-09-30 11:25:00,29.03,29.11,29.03,29.11,49000.0,21.5187,21.578,21.5187,21.578,49000.0
2009-09-30 11:30:00,29.09,29.16,29.06,29.07,43200.0,21.5631,21.615,21.5409,21.5483,43200.0
2009-09-30 11:35:00,29.07,29.08,29.01,29.01,27600.0,21.5483,21.5557,21.5038,21.5038,27600.0
2009-09-30 11:40:00,29.01,29.01,28.97,28.97,14400.0,21.5038,21.5038,21.4742,21.4742,14400.0
2009-09-30 11:45:00,28.99,29.0,28.97,28.99,32400.0,21.489,21.4964,21.4742,21.489,32400.0
2009-09-30 11:50:00,29.0,29.0,28.97,28.98,25600.0,21.4964,21.4964,21.4742,21.4816,25600.0
2009-09-30 11:55:00,28.98,29.06,28.98,29.0,59200.0,21.4816,21.5409,21.4816,21.4964,59200.0
2009-09-30 12:00:00,29.0,29.04,28.97,29.02,17600.0,21.4964,21.5261,21.4742,21.5112,17600.0
2009-09-30 12:05:00,29.03,29.03,28.98,29.0,13600.0,21.5187,21.5187,21.4816,21.4964,13600.0
2009-09-30 12:10:00,29.0,29.02,28.97,28.99,9000.0,21.4964,21.5112,21.4742,21.489,9000.0
2009-09-30 12:15:00,28.99,29.09,28.98,29.0,18200.0,21.489,21.5631,21.4816,21.4964,18200.0
2009-09-30 12:20:00,29.01,29.03,29.0,29.03,8800.0,21.5038,21.5187,21.4964,21.5187,8800.0
2009-09-30 12:25:00,29.01,29.09,29.01,29.06,21800.0,21.5038,21.5631,21.5038,21.5409,21800.0
2009-09-30 12:30:00,29.07,29.12,29.06,29.08,48000.0,21.5483,21.5854,21.5409,21.5557,48000.0
2009-09-30 12:35:00,29.08,29.08,29.05,29.08,15200.0,21.5557,21.5557,21.5335,21.5557,15200.0
2009-09-30 12:40:00,29.08,29.14,29.08,29.13,20200.0,21.5557,21.6002,21.5557,21.5928,20200.0
2009-09-30 12:45:00,29.13,29.22,29.13,29.18,30800.0,21.5928,21.6595,21.5928,21.6298,30800.0
2009-09-30 12:50:00,29.17,29.23,29.13,29.22,105600.0,21.6224,21.6669,21.5928,21.6595,105600.0
2009-09-30 12:55:00,29.22,29.27,29.22,29.26,29000.0,21.6595,21.6966,21.6595,21.6891,29000.0
2009-09-30 13:00:00,29.27,29.37,29.27,29.34,55400.0,21.6966,21.7707,21.6966,21.7485,55400.0
2009-09-30 13:05:00,29.33,29.36,29.27,29.29,69400.0,21.741,21.7633,21.6966,21.7114,69400.0
2009-09-30 13:10:00,29.29,29.3,29.27,29.28,29000.0,21.7114,21.7188,21.6966,21.704,29000.0
2009-09-30 13:15:00,29.28,29.31,29.25,29.25,12800.0,21.704,21.7262,21.6817,21.6817,12800.0
2009-09-30 13:20:00,29.25,29.31,29.25,29.28,19400.0,21.6817,21.7262,21.6817,21.704,19400.0
2009-09-30 13:25:00,29.28,29.31,29.27,29.27,9800.0,21.704,21.7262,21.6966,21.6966,9800.0
2009-09-30 13:30:00,29.27,29.3,29.24,29.28,40600.0,21.6966,21.7188,21.6743,21.704,40600.0
2009-09-30 13:35:00,29.28,29.3,29.21,29.21,26400.0,21.704,21.7188,21.6521,21.6521,26400.0
2009-09-30 13:40:00,29.21,29.22,29.17,29.18,33200.0,21.6521,21.6595,21.6224,21.6298,33200.0
2009-09-30 13:45:00,29.18,29.2,29.15,29.15,59200.0,21.6298,21.6447,21.6076,21.6076,59200.0
2009-09-30 13:50:00,29.16,29.22,29.15,29.22,42800.0,21.615,21.6595,21.6076,21.6595,42800.0
2009-09-30 13:55:00,29.21,29.21,29.16,29.18,22400.0,21.6521,21.6521,21.615,21.6298,22400.0
2009-09-30 14:00:00,29.18,29.19,29.11,29.17,26400.0,21.6298,21.6373,21.578,21.6224,26400.0
2009-09-30 14:05:00,29.17,29.2,29.16,29.16,12000.0,21.6224,21.6447,21.615,21.615,12000.0
2009-09-30 14:10:00,29.16,29.16,29.11,29.15,36400.0,21.615,21.615,21.578,21.6076,36400.0
2009-09-30 14:15:00,29.15,29.18,29.14,29.18,15800.0,21.6076,21.6298,21.6002,21.6298,15800.0
2009-09-30 14:20:00,29.19,29.2,29.14,29.15,14000.0,21.6373,21.6447,21.6002,21.6076,14000.0
2009-09-30 14:25:00,29.14,29.14,29.11,29.12,37200.0,21.6002,21.6002,21.578,21.5854,37200.0
2009-09-30 14:30:00,29.11,29.16,29.08,29.15,57600.0,21.578,21.615,21.5557,21.6076,57600.0
2009-09-30 14:35:00,29.16,29.18,29.15,29.15,26000.0,21.615,21.6298,21.6076,21.6076,26000.0
2009-09-30 14:40:00,29.15,29.25,29.15,29.23,29000.0,21.6076,21.6817,21.6076,21.6669,29000.0
2009-09-30 14:45:00,29.22,29.23,29.14,29.16,27000.0,21.6595,21.6669,21.6002,21.615,27000.0
2009-09-30 14:50:00,29.17,29.17,29.09,29.11,32800.0,21.6224,21.6224,21.5631,21.578,32800.0
2009-09-30 14:55:00,29.12,29.12,29.06,29.06,47800.0,21.5854,21.5854,21.5409,21.5409,47800.0
2009-09-30 15:00:00,29.06,29.06,28.96,28.99,69200.0,21.5409,21.5409,21.4668,21.489,69200.0
2009-09-30 15:05:00,28.98,29.0,28.93,28.97,63000.0,21.4816,21.4964,21.4445,21.4742,63000.0
2009-09-30 15:10:00,28.98,28.99,28.89,28.93,64400.0,21.4816,21.489,21.4149,21.4445,64400.0
2009-09-30 15:15:00,28.93,28.99,28.9,28.98,40400.0,21.4445,21.489,21.4223,21.4816,40400.0
2009-09-30 15:20:00,28.97,28.99,28.94,28.97,30200.0,21.4742,21.489,21.4519,21.4742,30200.0
2009-09-30 15:25:00,28.97,29.04,28.94,28.96,48000.0,21.4742,21.5261,21.4519,21.4668,48000.0
2009-09-30 15:30:00,28.96,29.08,28.93,29.06,70600.0,21.4668,21.5557,21.4445,21.5409,70600.0
2009-09-30 15:35:00,29.05,29.05,28.98,29.02,61000.0,21.5335,21.5335,21.4816,21.5112,61000.0
2009-09-30 15:40:00,29.02,29.03,28.94,28.99,129000.0,21.5112,21.5187,21.4519,21.489,129000.0
2009-09-30 15:45:00,28.99,29.09,28.93,29.09,105200.0,21.489,21.5631,21.4445,21.5631,105200.0
2009-09-30 15:50:00,29.09,29.15,29.08,29.11,149800.0,21.5631,21.6076,21.5557,21.578,149800.0
2009-09-30 15:55:00,29.11,29.14,29.07,29.08,214400.0,21.578,21.6002,21.5483,21.5557,214400.0
2009-10-01 09:30:00,29.1,29.17,28.96,29.05,58400.0,21.5705,21.6224,21.4668,21.5335,58400.0
2009-10-01 09:35:00,29.04,29.04,28.78,28.85,52800.0,21.5261,21.5261,21.3333,21.3852,52800.0
2009-10-01 09:40:00,28.85,28.86,28.8,28.81,12400.0,21.3852,21.3926,21.3482,21.3556,12400.0
2009-10-01 09:45:00,28.79,28.88,28.75,28.88,19600.0,21.3408,21.4075,21.3111,21.4075,19600.0
2009-10-01 09:50:00,28.9,28.9,28.77,28.8,16600.0,21.4223,21.4223,21.3259,21.3482,16600.0
2009-10-01 09:55:00,28.82,28.84,28.78,28.84,9600.0,21.363,21.3778,21.3333,21.3778,9600.0
2009-10-01 10:00:00,28.85,28.91,28.64,28.68,79200.0,21.3852,21.4297,21.2296,21.2592,79200.0
2009-10-01 10:05:00,28.68,28.7,28.57,28.58,41800.0,21.2592,21.274,21.1777,21.1851,41800.0
2009-10-01 10:10:00,28.56,28.64,28.56,28.62,32600.0,21.1703,21.2296,21.1703,21.2147,32600.0
2009-10-01 10:15:00,28.63,28.63,28.53,28.58,22800.0,21.2222,21.2222,21.148,21.1851,22800.0
2009-10-01 10:20:00,28.59,28.64,28.58,28.61,27400.0,21.1925,21.2296,21.1851,21.2073,27400.0
2009-10-01 10:25:00,28.62,28.62,28.54,28.55,21000.0,21.2147,21.2147,21.1554,21.1629,21000.0
2009-10-01 10:30:00,28.55,28.61,28.52,28.61,19800.0,21.1629,21.2073,21.1406,21.2073,19800.0
2009-10-01 10:35:00,28.61,28.7,28.61,28.61,16800.0,21.2073,21.274,21.2073,21.2073,16800.0
2009-10-01 10:40:00,28.61,28.67,28.61,28.62,18000.0,21.2073,21.2518,21.2073,21.2147,18000.0
2009-10-01 10:45:00,28.64,28.64,28.57,28.59,17200.0,21.2296,21.2296,21.1777,21.1925,17200.0
2009-10-01 10:50:00,28.59,28.67,28.56,28.65,17600.0,21.1925,21.2518,21.1703,21.237,17600.0
2009-10-01 10:55:00,28.65,28.68,28.55,28.61,26800.0,21.237,21.2592,21.1629,21.2073,26800.0
2009-10-01 11:00:00,28.59,28.59,28.5,28.52,38200.0,21.1925,21.1925,21.1258,21.1406,38200.0
2009-10-01 11:05:00,28.51,28.52,28.44,28.45,84200.0,21.1332,21.1406,21.0813,21.0887,84200.0
2009-10-01 11:10:00,28.43,28.52,28.43,28.52,49000.0,21.0739,21.1406,21.0739,21.1406,49000.0
2009-10-01 11:15:00,28.51,28.53,28.48,28.48,26600.0,21.1332,21.148,21.111,21.111,26600.0
2009-10-01 11:20:00,28.48,28.52,28.47,28.5,36600.0,21.111,21.1406,21.1036,21.1258,36600.0
2009-10-01 11:25:00,28.5,28.52,28.42,28.43,40000.0,21.1258,21.1406,21.0665,21.0739,40000.0
2009-10-01 11:30:00,28.43,28.43,28.39,28.43,30000.0,21.0739,21.0739,21.0443,21.0739,30000.0
2009-10-01 11:35:00,28.42,28.45,28.41,28.43,24800.0,21.0665,21.0887,21.0591,21.0739,24800.0
2009-10-01 11:40:00,28.43,28.47,28.43,28.45,17000.0,21.0739,21.1036,21.0739,21.0887,17000.0
2009-10-01 11:45:00,28.45,28.45,28.4,28.4,21000.0,21.0887,21.0887,21.0517,21.0517,21000.0
2009-10-01 11:50:00,28.41,28.43,28.41,28.42,16200.0,21.0591,21.0739,21.0591,21.0665,16200.0
2009-10-01 11:55:00,28.41,28.42,28.39,28.42,34600.0,21.0591,21.0665,21.0443,21.0665,34600.0
2009-10-01 12:00:00,28.42,28.42,28.39,28.39,21600.0,21.0665,21.0665,21.0443,21.0443,21600.0
2009-10-01 12:05:00,28.39,28.43,28.39,28.43,26400.0,21.0443,21.0739,21.0443,21.0739,26400.0
2009-10-01 12:10:00,28.43,28.54,28.43,28.52,36600.0,21.0739,21.1554,21.0739,21.1406,36600.0
2009-10-01 12:15:00,28.52,28.54,28.51,28.52,29000.0,21.1406,21.1554,21.1332,21.1406,29000.0
2009-10-01 12:20:00,28.52,28.57,28.52,28.55,16200.0,21.1406,21.1777,21.1406,21.1629,16200.0
2009-10-01 12:25:00,28.55,28.55,28.5,28.53,17000.0,21.1629,21.1629,21.1258,21.148,17000.0
2009-10-01 12:30:00,28.53,28.54,28.5,28.51,11000.0,21.148,21.1554,21.1258,21.1332,11000.0
2009-10-01 12:35:00,28.5,28.51,28.46,28.46,9200.0,21.1258,21.1332,21.0961,21.0961,9200.0
2009-10-01 12:40:00,28.46,28.47,28.43,28.43,11600.0,21.0961,21.1036,21.0739,21.0739,11600.0
2009-10-01 12:45:00,28.43,28.45,28.43,28.44,19000.0,21.0739,21.0887,21.0739,21.0813,19000.0
2009-10-01 12:50:00,28.45,28.46,28.4,28.46,11400.0,21.0887,21.0961,21.0517,21.0961,11400.0
2009-10-01 12:55:00,28.46,28.46,28.41,28.41,11600.0,21.0961,21.0961,21.0591,21.0591,11600.0
2009-10-01 13:00:00,28.41,28.42,28.39,28.39,30000.0,21.0591,21.0665,21.0443,21.0443,30000.0
2009-10-01 13:05:00,28.39,28.42,28.36,28.36,16200.0,21.0443,21.0665,21.022,21.022,16200.0
2009-10-01 13:10:00,28.35,28.36,28.32,28.34,21200.0,21.0146,21.022,20.9924,21.0072,21200.0
2009-10-01 13:15:00,28.34,28.38,28.33,28.34,22400.0,21.0072,21.0368,20.9998,21.0072,22400.0
2009-10-01 13:20:00,28.34,28.34,28.28,28.28,47600.0,21.0072,21.0072,20.9627,20.9627,47600.0
2009-10-01 13:25:00,28.29,28.35,28.29,28.35,18200.0,20.9701,21.0146,20.9701,21.0146,18200.0
2009-10-01 13:30:00,28.36,28.39,28.35,28.37,27600.0,21.022,21.0443,21.0146,21.0294,27600.0
2009-10-01 13:35:00,28.38,28.44,28.38,28.43,21000.0,21.0368,21.0813,21.0368,21.0739,21000.0
2009-10-01 13:40:00,28.44,28.54,28.43,28.53,17600.0,21.0813,21.1554,21.0739,21.148,17600.0
2009-10-01 13:45:00,28.53,28.53,28.49,28.52,13400.0,21.148,21.148,21.1184,21.1406,13400.0
2009-10-01 13:50:00,28.53,28.54,28.51,28.51,7000.0,21.148,21.1554,21.1332,21.1332,7000.0
2009-10-01 13:55:00,28.51,28.52,28.48,28.5,6800.0,21.1332,21.1406,21.111,21.1258,6800.0
2009-10-01 14:00:00,28.5,28.5,28.46,28.46,15000.0,21.1258,21.1258,21.0961,21.0961,15000.0
2009-10-01 14:05:00,28.46,28.49,28.43,28.48,30200.0,21.0961,21.1184,21.0739,21.111,30200.0
2009-10-01 14:10:00,28.49,28.53,28.49,28.52,17000.0,21.1184,21.148,21.1184,21.1406,17000.0
2009-10-01 14:15:00,28.53,28.54,28.5,28.52,22800.0,21.148,21.1554,21.1258,21.1406,22800.0
2009-10-01 14:20:00,28.5,28.53,28.5,28.51,13000.0,21.1258,21.148,21.1258,21.1332,13000.0
2009-10-01 14:25:00,28.5,28.54,28.48,28.52,20400.0,21.1258,21.1554,21.111,21.1406,20400.0
2009-10-01 14:30:00,28.54,28.54,28.42,28.42,30800.0,21.1554,21.1554,21.0665,21.0665,30800.0
2009-10-01 14:35:00,28.42,28.49,28.41,28.41,35800.0,21.0665,21.1184,21.0591,21.0591,35800.0
2009-10-01 14:40:00,28.41,28.41,28.34,28.34,55200.0,21.0591,21.0591,21.0072,21.0072,55200.0
2009-10-01 14:45:00,28.34,28.45,28.34,28.43,36800.0,21.0072,21.0887,21.0072,21.0739,36800.0
2009-10-01 14:50:00,28.44,28.49,28.43,28.48,47800.0,21.0813,21.1184,21.0739,21.111,47800.0
2009-10-01 14:55:00,28.48,28.5,28.47,28.48,39400.0,21.111,21.1258,21.1036,21.111,39400.0
2009-10-01 15:00:00,28.49,28.49,28.46,28.48,44000.0,21.1184,21.1184,21.0961,21.111,44000.0
2009-10-01 15:05:00,28.48,28.5,28.45,28.46,58000.0,21.111,21.1258,21.0887,21.0961,58000.0
2009-10-01 15:10:00,28.45,28.49,28.43,28.48,49600.0,21.0887,21.1184,21.0739,21.111,49600.0
2009-10-01 15:15:00,28.48,28.53,28.48,28.5,67600.0,21.111,21.148,21.111,21.1258,67600.0
2009-10-01 15:20:00,28.5,28.5,28.44,28.5,49200.0,21.1258,21.1258,21.0813,21.1258,49200.0
2009-10-01 15:25:00,28.5,28.5,28.42,28.43,38600.0,21.1258,21.1258,21.0665,21.0739,38600.0
2009-10-01 15:30:00,28.42,28.5,28.41,28.46,64200.0,21.0665,21.1258,21.0591,21.0961,64200.0
2009-10-01 15:35:00,28.46,28.48,28.43,28.45,85200.0,21.0961,21.111,21.0739,21.0887,85200.0
2009-10-01 15:40:00,28.45,28.5,28.36,28.37,86600.0,21.0887,21.1258,21.022,21.0294,86600.0
2009-10-01 15:45:00,28.36,28.39,28.35,28.36,74600.0,21.022,21.0443,21.0146,21.022,74600.0
2009-10-01 15:50:00,28.35,28.36,28.25,28.25,156200.0,21.0146,21.022,20.9405,20.9405,156200.0
2009-10-01 15:55:00,28.25,28.32,28.25,28.28,227200.0,20.9405,20.9924,20.9405,20.9627,227200.0
2009-10-02 09:30:00,27.97,27.97,27.64,27.96,67600.0,20.7329,20.7329,20.4883,20.7255,67600.0
2009-10-02 09:35:00,27.97,28.11,27.95,27.99,35800.0,20.7329,20.8367,20.7181,20.7478,35800.0
2009-10-02 09:40:00,28.0,28.07,27.95,28.07,40200.0,20.7552,20.8071,20.7181,20.8071,40200.0
2009-10-02 09:45:00,28.06,28.2,28.06,28.16,27400.0,20.7996,20.9034,20.7996,20.8738,27400.0
2009-10-02 09:50:00,28.17,28.27,28.15,28.18,45400.0,20.8812,20.9553,20.8664,20.8886,45400.0
2009-10-02 09:55:00,28.17,28.18,28.05,28.07,48600.0,20.8812,20.8886,20.7922,20.8071,48600.0
2009-10-02 10:00:00,28.05,28.2,27.98,28.19,66400.0,20.7922,20.9034,20.7403,20.896,66400.0
2009-10-02 10:05:00,28.18,28.22,28.03,28.04,30800.0,20.8886,20.9182,20.7774,20.7848,30800.0
2009-10-02 10:10:00,28.02,28.13,27.97,27.97,63000.0,20.77,20.8515,20.7329,20.7329,63000.0
2009-10-02 10:15:00,27.99,28.14,27.99,28.05,41200.0,20.7478,20.8589,20.7478,20.7922,41200.0
2009-10-02 10:20:00,28.08,28.18,28.05,28.18,35000.0,20.8145,20.8886,20.7922,20.8886,35000.0
2009-10-02 10:25:00,28.18,28.3,28.18,28.26,39400.0,20.8886,20.9775,20.8886,20.9479,39400.0
2009-10-02 10:30:00,28.27,28.42,28.25,28.41,39600.0,20.9553,21.0665,20.9405,21.0591,39600.0
2009-10-02 10:35:00,28.4,28.47,28.37,28.37,36600.0,21.0517,21.1036,21.0294,21.0294,36600.0
2009-10-02 10:40:00,28.38,28.38,28.32,28.35,41600.0,21.0368,21.0368,20.9924,21.0146,41600.0
2009-10-02 10:45:00,28.35,28.35,28.25,28.25,47000.0,21.0146,21.0146,20.9405,20.9405,47000.0
2009-10-02 10:50:00,28.25,28.28,28.12,28.17,53600.0,20.9405,20.9627,20.8441,20.8812,53600.0
2009-10-02 10:55:00,28.17,28.22,28.13,28.18,30200.0,20.8812,20.9182,20.8515,20.8886,30200.0
2009-10-02 11:00:00,28.2,28.24,28.18,28.21,24000.0,20.9034,20.9331,20.8886,20.9108,24000.0
2009-10-02 11:05:00,28.21,28.28,28.21,28.24,57200.0,20.9108,20.9627,20.9108,20.9331,57200.0
2009-10-02 11:10:00,28.25,28.27,28.22,28.24,61600.0,20.9405,20.9553,20.9182,20.9331,61600.0
2009-10-02 11:15:00,28.24,28.29,28.19,28.21,77000.0,20.9331,20.9701,20.896,20.9108,77000.0
2009-10-02 11:20:00,28.21,28.22,28.16,28.22,27600.0,20.9108,20.9182,20.8738,20.9182,27600.0
2009-10-02 11:25:00,28.23,28.24,28.21,28.22,22200.0,20.9257,20.9331,20.9108,20.9182,22200.0
2009-10-02 11:30:00,28.23,28.36,28.23,28.25,37000.0,20.9257,21.022,20.9257,20.9405,37000.0
2009-10-02 11:35:00,28.25,28.25,28.2,28.23,29400.0,20.9405,20.9405,20.9034,20.9257,29400.0
2009-10-02 11:40:00,28.22,28.26,28.2,28.26,34800.0,20.9182,20.9479,20.9034,20.9479,34800.0
2009-10-02 11:45:00,28.27,28.32,28.21,28.32,26400.0,20.9553,20.9924,20.9108,20.9924,26400.0
2009-10-02 11:50:00,28.33,28.35,28.32,28.35,27000.0,20.9998,21.0146,20.9924,21.0146,27000.0
2009-10-02 11:55:00,28.33,28.33,28.22,28.25,32800.0,20.9998,20.9998,20.9182,20.9405,32800.0
2009-10-02 12:00:00,28.27,28.33,28.27,28.32,17400.0,20.9553,20.9998,20.9553,20.9924,17400.0
2009-10-02 12:05:00,28.33,28.38,28.28,28.3,25600.0,20.9998,21.0368,20.9627,20.9775,25600.0
2009-10-02 12:10:00,28.32,28.34,28.25,28.25,12400.0,20.9924,21.0072,20.9405,20.9405,12400.0
2009-10-02 12:15:00,28.26,28.34,28.26,28.31,12600.0,20.9479,21.0072,20.9479,20.985,12600.0
2009-10-02 12:20:00,28.31,28.35,28.31,28.35,24800.0,20.985,21.0146,20.985,21.0146,24800.0
2009-10-02 12:25:00,28.33,28.37,28.31,28.36,9600.0,20.9998,21.0294,20.985,21.022,9600.0
2009-10-02 12:30:00,28.38,28.4,28.33,28.34,12400.0,21.0368,21.0517,20.9998,21.0072,12400.0
2009-10-02 12:35:00,28.34,28.34,28.33,28.33,2600.0,21.0072,21.0072,20.9998,20.9998,2600.0
2009-10-02 12:40:00,28.34,28.38,28.23,28.24,22200.0,21.0072,21.0368,20.9257,20.9331,22200.0
2009-10-02 12:45:00,28.23,28.27,28.22,28.27,9000.0,20.9257,20.9553,20.9182,20.9553,9000.0
2009-10-02 12:50:00,28.28,28.3,28.23,28.24,13200.0,20.9627,20.9775,20.9257,20.9331,13200.0
2009-10-02 12:55:00,28.25,28.31,28.23,28.3,12000.0,20.9405,20.985,20.9257,20.9775,12000.0
2009-10-02 13:00:00,28.31,28.37,28.3,28.33,16400.0,20.985,21.0294,20.9775,20.9998,16400.0
2009-10-02 13:05:00,28.33,28.35,28.31,28.34,6200.0,20.9998,21.0146,20.985,21.0072,6200.0
2009-10-02 13:10:00,28.34,28.41,28.33,28.38,18800.0,21.0072,21.0591,20.9998,21.0368,18800.0
2009-10-02 13:15:00,28.38,28.38,28.33,28.34,11200.0,21.0368,21.0368,20.9998,21.0072,11200.0
2009-10-02 13:20:00,28.33,28.35,28.33,28.35,9000.0,20.9998,21.0146,20.9998,21.0146,9000.0
2009-10-02 13:25:00,28.34,28.35,28.34,28.35,24200.0,21.0072,21.0146,21.0072,21.0146,24200.0
2009-10-02 13:30:00,28.35,28.38,28.35,28.35,16400.0,21.0146,21.0368,21.0146,21.0146,16400.0
2009-10-02 13:35:00,28.36,28.36,28.34,28.35,14200.0,21.022,21.022,21.0072,21.0146,14200.0
2009-10-02 13:40:00,28.34,28.35,28.34,28.35,20400.0,21.0072,21.0146,21.0072,21.0146,20400.0
2009-10-02 13:45:00,28.35,28.35,28.31,28.32,27200.0,21.0146,21.0146,20.985,20.9924,27200.0
2009-10-02 13:50:00,28.31,28.33,28.29,28.31,14600.0,20.985,20.9998,20.9701,20.985,14600.0
2009-10-02 13:55:00,28.3,28.35,28.28,28.3,15400.0,20.9775,21.0146,20.9627,20.9775,15400.0
2009-10-02 14:00:00,28.3,28.3,28.24,28.27,12600.0,20.9775,20.9775,20.9331,20.9553,12600.0
2009-10-02 14:05:00,28.27,28.3,28.27,28.29,9400.0,20.9553,20.9775,20.9553,20.9701,9400.0
2009-10-02 14:10:00,28.29,28.31,28.28,28.29,17400.0,20.9701,20.985,20.9627,20.9701,17400.0
2009-10-02 14:15:00,28.29,28.37,28.29,28.36,16200.0,20.9701,21.0294,20.9701,21.022,16200.0
2009-10-02 14:20:00,28.38,28.38,28.3,28.3,21000.0,21.0368,21.0368,20.9775,20.9775,21000.0
2009-10-02 14:25:00,28.3,28.32,28.29,28.3,8200.0,20.9775,20.9924,20.9701,20.9775,8200.0
2009-10-02 14:30:00,28.3,28.33,28.29,28.3,13400.0,20.9775,20.9998,20.9701,20.9775,13400.0
2009-10-02 14:35:00,28.3,28.31,28.28,28.3,7600.0,20.9775,20.985,20.9627,20.9775,7600.0
2009-10-02 14:40:00,28.3,28.3,28.27,28.27,14000.0,20.9775,20.9775,20.9553,20.9553,14000.0
2009-10-02 14:45:00,28.28,28.33,28.28,28.32,21200.0,20.9627,20.9998,20.9627,20.9924,21200.0
2009-10-02 14:50:00,28.32,28.36,28.29,28.29,16600.0,20.9924,21.022,20.9701,20.9701,16600.0
2009-10-02 14:55:00,28.3,28.34,28.29,28.31,16600.0,20.9775,21.0072,20.9701,20.985,16600.0
2009-10-02 15:00:00,28.31,28.31,28.25,28.26,15000.0,20.985,20.985,20.9405,20.9479,15000.0
2009-10-02 15:05:00,28.26,28.29,28.25,28.27,15600.0,20.9479,20.9701,20.9405,20.9553,15600.0
2009-10-02 15:10:00,28.28,28.28,28.25,28.25,10800.0,20.9627,20.9627,20.9405,20.9405,10800.0
2009-10-02 15:15:00,28.25,28.26,28.21,28.21,21000.0,20.9405,20.9479,20.9108,20.9108,21000.0
2009-10-02 15:20:00,28.21,28.25,28.21,28.24,17000.0,20.9108,20.9405,20.9108,20.9331,17000.0
2009-10-02 15:25:00,28.23,28.25,28.21,28.21,22600.0,20.9257,20.9405,20.9108,20.9108,22600.0
2009-10-02 15:30:00,28.21,28.28,28.21,28.24,31200.0,20.9108,20.9627,20.9108,20.9331,31200.0
2009-10-02 15:35:00,28.23,28.25,28.21,28.24,41600.0,20.9257,20.9405,20.9108,20.9331,41600.0
2009-10-02 15:40:00,28.24,28.24,28.2,28.2,53200.0,20.9331,20.9331,20.9034,20.9034,53200.0
2009-10-02 15:45:00,28.2,28.25,28.2,28.21,59400.0,20.9034,20.9405,20.9034,20.9108,59400.0
2009-10-02 15:50:00,28.21,28.21,28.08,28.17,58800.0,20.9108,20.9108,20.8145,20.8812,58800.0
2009-10-02 15:55:00,28.17,28.17,28.09,28.1,99400.0,20.8812,20.8812,20.8219,20.8293,99400.0
2009-10-05 09:30:00,28.26,28.3,28.17,28.29,18600.0,20.9479,20.9775,20.8812,20.9701,18600.0
2009-10-05 09:35:00,28.29,28.29,28.1,28.2,24600.0,20.9701,20.9701,20.8293,20.9034,24600.0
2009-10-05 09:40:00,28.2,28.47,28.2,28.43,82400.0,20.9034,21.1036,20.9034,21.0739,82400.0
2009-10-05 09:45:00,28.47,28.48,28.46,28.46,34200.0,21.1036,21.111,21.0961,21.0961,34200.0
2009-10-05 09:50:00,28.46,28.56,28.44,28.56,26200.0,21.0961,21.1703,21.0813,21.1703,26200.0
2009-10-05 09:55:00,28.59,28.59,28.47,28.52,32600.0,21.1925,21.1925,21.1036,21.1406,32600.0
2009-10-05 10:00:00,28.52,28.63,28.45,28.45,27600.0,21.1406,21.2222,21.0887,21.0887,27600.0
2009-10-05 10:05:00,28.46,28.47,28.3,28.36,46600.0,21.0961,21.1036,20.9775,21.022,46600.0
2009-10-05 10:10:00,28.38,28.48,28.36,28.45,24400.0,21.0368,21.111,21.022,21.0887,24400.0
2009-10-05 10:15:00,28.45,28.54,28.4,28.54,21200.0,21.0887,21.1554,21.0517,21.1554,21200.0
2009-10-05 10:20:00,28.53,28.56,28.48,28.49,16800.0,21.148,21.1703,21.111,21.1184,16800.0
2009-10-05 10:25:00,28.5,28.5,28.4,28.5,19200.0,21.1258,21.1258,21.0517,21.1258,19200.0
2009-10-05 10:30:00,28.51,28.56,28.45,28.46,11800.0,21.1332,21.1703,21.0887,21.0961,11800.0
2009-10-05 10:35:00,28.43,28.58,28.43,28.56,13400.0,21.0739,21.1851,21.0739,21.1703,13400.0
2009-10-05 10:40:00,28.58,28.58,28.54,28.57,19000.0,21.1851,21.1851,21.1554,21.1777,19000.0
2009-10-05 10:45:00,28.57,28.63,28.54,28.61,44600.0,21.1777,21.2222,21.1554,21.2073,44600.0
2009-10-05 10:50:00,28.61,28.61,28.54,28.57,18800.0,21.2073,21.2073,21.1554,21.1777,18800.0
2009-10-05 10:55:00,28.55,28.67,28.54,28.67,16200.0,21.1629,21.2518,21.1554,21.2518,16200.0
2009-10-05 11:00:00,28.67,28.69,28.65,28.68,22600.0,21.2518,21.2666,21.237,21.2592,22600.0
2009-10-05 11:05:00,28.69,28.73,28.63,28.63,15800.0,21.2666,21.2963,21.2222,21.2222,15800.0
2009-10-05 11:10:00,28.62,28.64,28.59,28.64,16000.0,21.2147,21.2296,21.1925,21.2296,16000.0
2009-10-05 11:15:00,28.61,28.63,28.59,28.59,12000.0,21.2073,21.2222,21.1925,21.1925,12000.0
2009-10-05 11:20:00,28.6,28.61,28.58,28.59,15600.0,21.1999,21.2073,21.1851,21.1925,15600.0
2009-10-05 11:25:00,28.6,28.6,28.54,28.54,15600.0,21.1999,21.1999,21.1554,21.1554,15600.0
2009-10-05 11:30:00,28.54,28.57,28.49,28.5,20800.0,21.1554,21.1777,21.1184,21.1258,20800.0
2009-10-05 11:35:00,28.5,28.51,28.41,28.41,30600.0,21.1258,21.1332,21.0591,21.0591,30600.0
2009-10-05 11:40:00,28.41,28.47,28.41,28.46,17800.0,21.0591,21.1036,21.0591,21.0961,17800.0
2009-10-05 11:45:00,28.47,28.53,28.45,28.53,33800.0,21.1036,21.148,21.0887,21.148,33800.0
2009-10-05 11:50:00,28.53,28.6,28.53,28.57,17000.0,21.148,21.1999,21.148,21.1777,17000.0
2009-10-05 11:55:00,28.57,28.61,28.55,28.56,20400.0,21.1777,21.2073,21.1629,21.1703,20400.0
2009-10-05 12:00:00,28.58,28.62,28.58,28.61,30000.0,21.1851,21.2147,21.1851,21.2073,30000.0
2009-10-05 12:05:00,28.61,28.66,28.6,28.63,56000.0,21.2073,21.2444,21.1999,21.2222,56000.0
2009-10-05 12:10:00,28.61,28.63,28.58,28.62,28600.0,21.2073,21.2222,21.1851,21.2147,28600.0
2009-10-05 12:15:00,28.63,28.68,28.63,28.66,31200.0,21.2222,21.2592,21.2222,21.2444,31200.0
2009-10-05 12:20:00,28.66,28.71,28.66,28.71,21000.0,21.2444,21.2815,21.2444,21.2815,21000.0
2009-10-05 12:25:00,28.71,28.71,28.66,28.67,19400.0,21.2815,21.2815,21.2444,21.2518,19400.0
2009-10-05 12:30:00,28.67,28.69,28.67,28.69,9800.0,21.2518,21.2666,21.2518,21.2666,9800.0
2009-10-05 12:35:00,28.69,28.69,28.63,28.63,9000.0,21.2666,21.2666,21.2222,21.2222,9000.0
2009-10-05 12:40:00,28.63,28.7,28.63,28.66,21200.0,21.2222,21.274,21.2222,21.2444,21200.0
2009-10-05 12:45:00,28.66,28.72,28.66,28.71,15000.0,21.2444,21.2889,21.2444,21.2815,15000.0
2009-10-05 12:50:00,28.7,28.7,28.65,28.66,8000.0,21.274,21.274,21.237,21.2444,8000.0
2009-10-05 12:55:00,28.66,28.66,28.61,28.64,10400.0,21.2444,21.2444,21.2073,21.2296,10400.0
2009-10-05 13:00:00,28.65,28.65,28.62,28.64,10600.0,21.237,21.237,21.2147,21.2296,10600.0
2009-10-05 13:05:00,28.64,28.65,28.63,28.65,8800.0,21.2296,21.237,21.2222,21.237,8800.0
2009-10-05 13:10:00,28.65,28.66,28.61,28.64,8800.0,21.237,21.2444,21.2073,21.2296,8800.0
2009-10-05 13:15:00,28.63,28.64,28.6,28.61,5400.0,21.2222,21.2296,21.1999,21.2073,5400.0
2009-10-05 13:20:00,28.61,28.64,28.61,28.61,10400.0,21.2073,21.2296,21.2073,21.2073,10400.0
2009-10-05 13:25:00,28.61,28.61,28.6,28.61,11400.0,21.2073,21.2073,21.1999,21.2073,11400.0
2009-10-05 13:30:00,28.61,28.61,28.56,28.56,12600.0,21.2073,21.2073,21.1703,21.1703,12600.0
2009-10-05 13:35:00,28.56,28.57,28.55,28.57,9200.0,21.1703,21.1777,21.1629,21.1777,9200.0
2009-10-05 13:40:00,28.57,28.58,28.55,28.56,12600.0,21.1777,21.1851,21.1629,21.1703,12600.0
2009-10-05 13:45:00,28.55,28.56,28.54,28.55,10800.0,21.1629,21.1703,21.1554,21.1629,10800.0
2009-10-05 13:50:00,28.55,28.59,28.55,28.59,7600.0,21.1629,21.1925,21.1629,21.1925,7600.0
2009-10-05 13:55:00,28.57,28.58,28.57,28.58,2400.0,21.1777,21.1851,21.1777,21.1851,2400.0
2009-10-05 14:00:00,28.58,28.6,28.57,28.59,9400.0,21.1851,21.1999,21.1777,21.1925,9400.0
2009-10-05 14:05:00,28.59,28.59,28.52,28.53,9400.0,21.1925,21.1925,21.1406,21.148,9400.0
2009-10-05 14:10:00,28.53,28.57,28.53,28.57,10800.0,21.148,21.1777,21.148,21.1777,10800.0
2009-10-05 14:15:00,28.57,28.61,28.54,28.54,16000.0,21.1777,21.2073,21.1554,21.1554,16000.0
2009-10-05 14:20:00,28.54,28.55,28.52,28.55,28000.0,21.1554,21.1629,21.1406,21.1629,28000.0
2009-10-05 14:25:00,28.56,28.59,28.53,28.59,20800.0,21.1703,21.1925,21.148,21.1925,20800.0
2009-10-05 14:30:00,28.59,28.64,28.58,28.62,11600.0,21.1925,21.2296,21.1851,21.2147,11600.0
2009-10-05 14:35:00,28.63,28.65,28.62,28.64,28400.0,21.2222,21.237,21.2147,21.2296,28400.0
2009-10-05 14:40:00,28.63,28.69,28.63,28.69,14200.0,21.2222,21.2666,21.2222,21.2666,14200.0
2009-10-05 14:45:00,28.7,28.75,28.7,28.74,23800.0,21.274,21.3111,21.274,21.3037,23800.0
2009-10-05 14:50:00,28.75,28.8,28.74,28.79,21200.0,21.3111,21.3482,21.3037,21.3408,21200.0
2009-10-05 14:55:00,28.8,28.82,28.8,28.81,37600.0,21.3482,21.363,21.3482,21.3556,37600.0
2009-10-05 15:00:00,28.81,28.82,28.75,28.77,61000.0,21.3556,21.363,21.3111,21.3259,61000.0
2009-10-05 15:05:00,28.77,28.78,28.75,28.78,36600.0,21.3259,21.3333,21.3111,21.3333,36600.0
2009-10-05 15:10:00,28.79,28.81,28.74,28.74,18400.0,21.3408,21.3556,21.3037,21.3037,18400.0
2009-10-05 15:15:00,28.74,28.74,28.72,28.74,17400.0,21.3037,21.3037,21.2889,21.3037,17400.0
2009-10-05 15:20:00,28.74,28.76,28.73,28.76,28000.0,21.3037,21.3185,21.2963,21.3185,28000.0
2009-10-05 15:25:00,28.77,28.77,28.75,28.77,24400.0,21.3259,21.3259,21.3111,21.3259,24400.0
2009-10-05 15:30:00,28.77,28.79,28.75,28.75,45400.0,21.3259,21.3408,21.3111,21.3111,45400.0
2009-10-05 15:35:00,28.75,28.77,28.72,28.74,42400.0,21.3111,21.3259,21.2889,21.3037,42400.0
2009-10-05 15:40:00,28.75,28.77,28.72,28.72,47000.0,21.3111,21.3259,21.2889,21.2889,47000.0
2009-10-05 15:45:00,28.72,28.74,28.67,28.74,38800.0,21.2889,21.3037,21.2518,21.3037,38800.0
2009-10-05 15:50:00,28.74,28.74,28.68,28.7,64000.0,21.3037,21.3037,21.2592,21.274,64000.0
2009-10-05 15:55:00,28.7,28.75,28.7,28.73,119800.0,21.274,21.3111,21.274,21.2963,119800.0
2009-10-06 09:30:00,29.02,29.2,29.0,29.16,47400.0,21.5112,21.6447,21.4964,21.615,47400.0
2009-10-06 09:35:00,29.19,29.22,29.11,29.18,35600.0,21.6373,21.6595,21.578,21.6298,35600.0
2009-10-06 09:40:00,29.18,29.32,29.18,29.27,12800.0,21.6298,21.7336,21.6298,21.6966,12800.0
2009-10-06 09:45:00,29.27,29.37,29.27,29.28,24800.0,21.6966,21.7707,21.6966,21.704,24800.0
2009-10-06 09:50:00,29.28,29.34,29.25,29.34,21600.0,21.704,21.7485,21.6817,21.7485,21600.0
2009-10-06 09:55:00,29.36,29.41,29.31,29.32,20000.0,21.7633,21.8003,21.7262,21.7336,20000.0
2009-10-06 10:00:00,29.33,29.4,29.33,29.35,15400.0,21.741,21.7929,21.741,21.7559,15400.0
2009-10-06 10:05:00,29.33,29.39,29.24,29.26,19000.0,21.741,21.7855,21.6743,21.6891,19000.0
2009-10-06 10:10:00,29.27,29.29,29.21,29.22,14600.0,21.6966,21.7114,21.6521,21.6595,14600.0
2009-10-06 10:15:00,29.22,29.23,29.17,29.18,20000.0,21.6595,21.6669,21.6224,21.6298,20000.0
2009-10-06 10:20:00,29.17,29.22,29.17,29.21,16200.0,21.6224,21.6595,21.6224,21.6521,16200.0
2009-10-06 10:25:00,29.21,29.21,29.1,29.1,19000.0,21.6521,21.6521,21.5705,21.5705,19000.0
2009-10-06 10:30:00,29.1,29.11,29.08,29.09,18400.0,21.5705,21.578,21.5557,21.5631,18400.0
2009-10-06 10:35:00,29.08,29.14,29.08,29.12,22800.0,21.5557,21.6002,21.5557,21.5854,22800.0
2009-10-06 10:40:00,29.12,29.19,29.11,29.17,18800.0,21.5854,21.6373,21.578,21.6224,18800.0
2009-10-06 10:45:00,29.17,29.19,29.14,29.15,19800.0,21.6224,21.6373,21.6002,21.6076,19800.0
2009-10-06 10:50:00,29.14,29.14,29.11,29.13,19600.0,21.6002,21.6002,21.578,21.5928,19600.0
2009-10-06 10:55:00,29.13,29.15,29.11,29.12,9600.0,21.5928,21.6076,21.578,21.5854,9600.0
2009-10-06 11:00:00,29.12,29.13,29.06,29.09,31000.0,21.5854,21.5928,21.5409,21.5631,31000.0
2009-10-06 11:05:00,29.1,29.15,29.1,29.14,47800.0,21.5705,21.6076,21.5705,21.6002,47800.0
2009-10-06 11:10:00,29.15,29.18,29.11,29.11,37800.0,21.6076,21.6298,21.578,21.578,37800.0
2009-10-06 11:15:00,29.11,29.13,29.05,29.05,56600.0,21.578,21.5928,21.5335,21.5335,56600.0
2009-10-06 11:20:00,29.05,29.06,29.04,29.04,19400.0,21.5335,21.5409,21.5261,21.5261,19400.0
2009-10-06 11:25:00,29.05,29.08,29.03,29.07,23200.0,21.5335,21.5557,21.5187,21.5483,23200.0
2009-10-06 11:30:00,29.07,29.08,29.05,29.05,45200.0,21.5483,21.5557,21.5335,21.5335,45200.0
2009-10-06 11:35:00,29.06,29.07,29.05,29.05,26200.0,21.5409,21.5483,21.5335,21.5335,26200.0
2009-10-06 11:40:00,29.05,29.05,29.0,29.01,23600.0,21.5335,21.5335,21.4964,21.5038,23600.0
2009-10-06 11:45:00,29.01,29.03,29.0,29.02,37400.0,21.5038,21.5187,21.4964,21.5112,37400.0
2009-10-06 11:50:00,29.02,29.03,28.98,29.0,28800.0,21.5112,21.5187,21.4816,21.4964,28800.0
2009-10-06 11:55:00,29.0,29.02,28.99,29.0,14200.0,21.4964,21.5112,21.489,21.4964,14200.0
2009-10-06 12:00:00,29.01,29.03,29.0,29.03,18400.0,21.5038,21.5187,21.4964,21.5187,18400.0
2009-10-06 12:05:00,29.03,29.03,29.01,29.02,20200.0,21.5187,21.5187,21.5038,21.5112,20200.0
2009-10-06 12:10:00,29.02,29.03,29.01,29.02,6400.0,21.5112,21.5187,21.5038,21.5112,6400.0
2009-10-06 12:15:00,29.02,29.03,29.0,29.0,26600.0,21.5112,21.5187,21.4964,21.4964,26600.0
2009-10-06 12:20:00,29.0,29.03,29.0,29.03,29400.0,21.4964,21.5187,21.4964,21.5187,29400.0
2009-10-06 12:25:00,29.02,29.04,29.0,29.03,68200.0,21.5112,21.5261,21.4964,21.5187,68200.0
2009-10-06 12:30:00,29.03,29.06,29.02,29.04,32000.0,21.5187,21.5409,21.5112,21.5261,32000.0
2009-10-06 12:35:00,29.04,29.06,29.04,29.05,25400.0,21.5261,21.5409,21.5261,21.5335,25400.0
2009-10-06 12:40:00,29.06,29.06,29.03,29.05,45400.0,21.5409,21.5409,21.5187,21.5335,45400.0
2009-10-06 12:45:00,29.04,29.05,29.02,29.03,65000.0,21.5261,21.5335,21.5112,21.5187,65000.0
2009-10-06 12:50:00,29.03,29.03,29.0,29.02,43800.0,21.5187,21.5187,21.4964,21.5112,43800.0
2009-10-06 12:55:00,29.02,29.03,28.98,28.99,10800.0,21.5112,21.5187,21.4816,21.489,10800.0
2009-10-06 13:00:00,28.99,28.99,28.96,28.99,14800.0,21.489,21.489,21.4668,21.489,14800.0
2009-10-06 13:05:00,28.99,28.99,28.92,28.93,22400.0,21.489,21.489,21.4371,21.4445,22400.0
2009-10-06 13:10:00,28.93,28.94,28.93,28.93,31400.0,21.4445,21.4519,21.4445,21.4445,31400.0
2009-10-06 13:15:00,28.93,28.97,28.93,28.95,33000.0,21.4445,21.4742,21.4445,21.4594,33000.0
2009-10-06 13:20:00,28.95,28.96,28.92,28.93,48600.0,21.4594,21.4668,21.4371,21.4445,48600.0
2009-10-06 13:25:00,28.93,28.93,28.9,28.9,18400.0,21.4445,21.4445,21.4223,21.4223,18400.0
2009-10-06 13:30:00,28.9,28.9,28.86,28.88,18800.0,21.4223,21.4223,21.3926,21.4075,18800.0
2009-10-06 13:35:00,28.88,28.93,28.88,28.89,31200.0,21.4075,21.4445,21.4075,21.4149,31200.0
2009-10-06 13:40:00,28.89,28.89,28.79,28.81,27600.0,21.4149,21.4149,21.3408,21.3556,27600.0
2009-10-06 13:45:00,28.81,28.83,28.78,28.83,14000.0,21.3556,21.3704,21.3333,21.3704,14000.0
2009-10-06 13:50:00,28.83,28.83,28.7,28.72,27800.0,21.3704,21.3704,21.274,21.2889,27800.0
2009-10-06 13:55:00,28.73,28.75,28.68,28.7,83200.0,21.2963,21.3111,21.2592,21.274,83200.0
2009-10-06 14:00:00,28.7,28.71,28.63,28.63,53600.0,21.274,21.2815,21.2222,21.2222,53600.0
2009-10-06 14:05:00,28.63,28.63,28.56,28.59,53600.0,21.2222,21.2222,21.1703,21.1925,53600.0
2009-10-06 14:10:00,28.58,28.67,28.58,28.64,19600.0,21.1851,21.2518,21.1851,21.2296,19600.0
2009-10-06 14:15:00,28.64,28.65,28.61,28.63,30800.0,21.2296,21.237,21.2073,21.2222,30800.0
2009-10-06 14:20:00,28.63,28.63,28.5,28.57,36200.0,21.2222,21.2222,21.1258,21.1777,36200.0
2009-10-06 14:25:00,28.57,28.58,28.5,28.52,25400.0,21.1777,21.1851,21.1258,21.1406,25400.0
2009-10-06 14:30:00,28.52,28.67,28.5,28.67,39200.0,21.1406,21.2518,21.1258,21.2518,39200.0
2009-10-06 14:35:00,28.66,28.72,28.64,28.71,32200.0,21.2444,21.2889,21.2296,21.2815,32200.0
2009-10-06 14:40:00,28.74,28.77,28.72,28.77,27000.0,21.3037,21.3259,21.2889,21.3259,27000.0
2009-10-06 14:45:00,28.77,28.82,28.75,28.81,28800.0,21.3259,21.363,21.3111,21.3556,28800.0
2009-10-06 14:50:00,28.84,28.86,28.83,28.85,32400.0,21.3778,21.3926,21.3704,21.3852,32400.0
2009-10-06 14:55:00,28.85,28.86,28.81,28.86,34000.0,21.3852,21.3926,21.3556,21.3926,34000.0
2009-10-06 15:00:00,28.84,28.86,28.82,28.84,22000.0,21.3778,21.3926,21.363,21.3778,22000.0
2009-10-06 15:05:00,28.84,28.98,28.84,28.96,47800.0,21.3778,21.4816,21.3778,21.4668,47800.0
2009-10-06 15:10:00,28.96,29.04,28.95,29.02,53400.0,21.4668,21.5261,21.4594,21.5112,53400.0
2009-10-06 15:15:00,29.02,29.06,29.01,29.04,39200.0,21.5112,21.5409,21.5038,21.5261,39200.0
2009-10-06 15:20:00,29.03,29.04,28.99,29.02,42000.0,21.5187,21.5261,21.489,21.5112,42000.0
2009-10-06 15:25:00,29.02,29.09,29.01,29.05,37800.0,21.5112,21.5631,21.5038,21.5335,37800.0
2009-10-06 15:30:00,29.07,29.11,29.03,29.1,52600.0,21.5483,21.578,21.5187,21.5705,52600.0
2009-10-06 15:35:00,29.09,29.1,29.03,29.05,30400.0,21.5631,21.5705,21.5187,21.5335,30400.0
2009-10-06 15:40:00,29.05,29.06,28.93,28.99,57000.0,21.5335,21.5409,21.4445,21.489,57000.0
2009-10-06 15:45:00,29.0,29.0,28.95,28.98,55200.0,21.4964,21.4964,21.4594,21.4816,55200.0
2009-10-06 15:50:00,28.97,29.0,28.93,29.0,89400.0,21.4742,21.4964,21.4445,21.4964,89400.0
2009-10-06 15:55:00,29.0,29.03,28.97,28.99,142000.0,21.4964,21.5187,21.4742,21.489,142000.0
2009-10-07 09:30:00,29.02,29.02,28.81,28.95,19600.0,21.5112,21.5112,21.3556,21.4594,19600.0
2009-10-07 09:35:00,28.95,29.16,28.94,29.08,33200.0,21.4594,21.615,21.4519,21.5557,33200.0
2009-10-07 09:40:00,29.08,29.15,28.96,28.98,17800.0,21.5557,21.6076,21.4668,21.4816,17800.0
2009-10-07 09:45:00,29.0,29.05,28.84,28.88,15800.0,21.4964,21.5335,21.3778,21.4075,15800.0
2009-10-07 09:50:00,28.9,29.04,28.9,28.93,16200.0,21.4223,21.5261,21.4223,21.4445,16200.0
2009-10-07 09:55:00,28.93,29.06,28.93,28.99,13000.0,21.4445,21.5409,21.4445,21.489,13000.0
2009-10-07 10:00:00,28.99,29.01,28.94,28.97,17400.0,21.489,21.5038,21.4519,21.4742,17400.0
2009-10-07 10:05:00,28.97,28.97,28.92,28.93,9000.0,21.4742,21.4742,21.4371,21.4445,9000.0
2009-10-07 10:10:00,28.97,29.03,28.97,29.02,18600.0,21.4742,21.5187,21.4742,21.5112,18600.0
2009-10-07 10:15:00,29.03,29.09,29.0,29.07,20400.0,21.5187,21.5631,21.4964,21.5483,20400.0
2009-10-07 10:20:00,29.07,29.1,29.03,29.04,39200.0,21.5483,21.5705,21.5187,21.5261,39200.0
2009-10-07 10:25:00,29.04,29.05,29.0,29.0,10400.0,21.5261,21.5335,21.4964,21.4964,10400.0
2009-10-07 10:30:00,29.0,29.0,28.85,28.86,27800.0,21.4964,21.4964,21.3852,21.3926,27800.0
2009-10-07 10:35:00,28.86,28.9,28.82,28.88,20400.0,21.3926,21.4223,21.363,21.4075,20400.0
2009-10-07 10:40:00,28.89,28.9,28.84,28.86,32800.0,21.4149,21.4223,21.3778,21.3926,32800.0
2009-10-07 10:45:00,28.86,28.87,28.8,28.81,11600.0,21.3926,21.4001,21.3482,21.3556,11600.0
2009-10-07 10:50:00,28.81,28.91,28.79,28.89,16000.0,21.3556,21.4297,21.3408,21.4149,16000.0
2009-10-07 10:55:00,28.9,28.93,28.9,28.92,2600.0,21.4223,21.4445,21.4223,21.4371,2600.0
2009-10-07 11:00:00,28.93,28.99,28.93,28.98,11600.0,21.4445,21.489,21.4445,21.4816,11600.0
2009-10-07 11:05:00,28.98,28.99,28.92,28.92,22600.0,21.4816,21.489,21.4371,21.4371,22600.0
2009-10-07 11:10:00,28.93,28.93,28.88,28.88,30600.0,21.4445,21.4445,21.4075,21.4075,30600.0
2009-10-07 11:15:00,28.88,28.91,28.87,28.9,14000.0,21.4075,21.4297,21.4001,21.4223,14000.0
2009-10-07 11:20:00,28.89,28.91,28.89,28.91,2400.0,21.4149,21.4297,21.4149,21.4297,2400.0
2009-10-07 11:25:00,28.9,28.92,28.9,28.92,6800.0,21.4223,21.4371,21.4223,21.4371,6800.0
2009-10-07 11:30:00,28.9,28.91,28.85,28.85,13600.0,21.4223,21.4297,21.3852,21.3852,13600.0
2009-10-07 11:35:00,28.84,28.84,28.78,28.8,9200.0,21.3778,21.3778,21.3333,21.3482,9200.0
2009-10-07 11:40:00,28.8,28.81,28.79,28.8,7600.0,21.3482,21.3556,21.3408,21.3482,7600.0
2009-10-07 11:45:00,28.81,28.81,28.77,28.8,10600.0,21.3556,21.3556,21.3259,21.3482,10600.0
2009-10-07 11:50:00,28.8,28.82,28.78,28.8,8000.0,21.3482,21.363,21.3333,21.3482,8000.0
2009-10-07 11:55:00,28.8,28.8,28.74,28.74,29400.0,21.3482,21.3482,21.3037,21.3037,29400.0
2009-10-07 12:00:00,28.73,28.8,28.73,28.78,12000.0,21.2963,21.3482,21.2963,21.3333,12000.0
2009-10-07 12:05:00,28.78,28.8,28.77,28.8,7000.0,21.3333,21.3482,21.3259,21.3482,7000.0
2009-10-07 12:10:00,28.79,28.81,28.75,28.8,6200.0,21.3408,21.3556,21.3111,21.3482,6200.0
2009-10-07 12:15:00,28.8,28.85,28.8,28.85,13400.0,21.3482,21.3852,21.3482,21.3852,13400.0
2009-10-07 12:20:00,28.83,28.84,28.8,28.82,5600.0,21.3704,21.3778,21.3482,21.363,5600.0
2009-10-07 12:25:00,28.85,28.86,28.84,28.86,4600.0,21.3852,21.3926,21.3778,21.3926,4600.0
2009-10-07 12:30:00,28.85,28.85,28.78,28.79,9600.0,21.3852,21.3852,21.3333,21.3408,9600.0
2009-10-07 12:35:00,28.79,28.83,28.79,28.8,6600.0,21.3408,21.3704,21.3408,21.3482,6600.0
2009-10-07 12:40:00,28.8,28.82,28.79,28.82,3600.0,21.3482,21.363,21.3408,21.363,3600.0
2009-10-07 12:45:00,28.83,28.84,28.81,28.84,5200.0,21.3704,21.3778,21.3556,21.3778,5200.0
2009-10-07 12:50:00,28.84,28.9,28.84,28.88,9200.0,21.3778,21.4223,21.3778,21.4075,9200.0
2009-10-07 12:55:00,28.88,28.9,28.86,28.9,7400.0,21.4075,21.4223,21.3926,21.4223,7400.0
2009-10-07 13:00:00,28.91,28.91,28.87,28.87,6400.0,21.4297,21.4297,21.4001,21.4001,6400.0
2009-10-07 13:05:00,28.88,28.88,28.83,28.83,4400.0,21.4075,21.4075,21.3704,21.3704,4400.0
2009-10-07 13:10:00,28.83,28.86,28.83,28.85,9600.0,21.3704,21.3926,21.3704,21.3852,9600.0
2009-10-07 13:15:00,28.86,28.89,28.84,28.89,5000.0,21.3926,21.4149,21.3778,21.4149,5000.0
2009-10-07 13:20:00,28.9,28.91,28.88,28.88,7000.0,21.4223,21.4297,21.4075,21.4075,7000.0
2009-10-07 13:25:00,28.88,28.9,28.87,28.9,4000.0,21.4075,21.4223,21.4001,21.4223,4000.0
2009-10-07 13:30:00,28.9,28.9,28.88,28.89,2800.0,21.4223,21.4223,21.4075,21.4149,2800.0
2009-10-07 13:35:00,28.88,28.93,28.88,28.93,10800.0,21.4075,21.4445,21.4075,21.4445,10800.0
2009-10-07 13:40:00,28.93,28.93,28.87,28.87,9600.0,21.4445,21.4445,21.4001,21.4001,9600.0
2009-10-07 13:45:00,28.86,28.86,28.84,28.85,7000.0,21.3926,21.3926,21.3778,21.3852,7000.0
2009-10-07 13:50:00,28.85,28.86,28.83,28.85,7000.0,21.3852,21.3926,21.3704,21.3852,7000.0
2009-10-07 13:55:00,28.84,28.89,28.84,28.89,7400.0,21.3778,21.4149,21.3778,21.4149,7400.0
2009-10-07 14:00:00,28.89,28.89,28.84,28.85,14600.0,21.4149,21.4149,21.3778,21.3852,14600.0
2009-10-07 14:05:00,28.85,28.85,28.82,28.84,8800.0,21.3852,21.3852,21.363,21.3778,8800.0
2009-10-07 14:10:00,28.85,28.86,28.8,28.83,14600.0,21.3852,21.3926,21.3482,21.3704,14600.0
2009-10-07 14:15:00,28.83,28.86,28.81,28.85,14800.0,21.3704,21.3926,21.3556,21.3852,14800.0
2009-10-07 14:20:00,28.86,28.87,28.8,28.82,24800.0,21.3926,21.4001,21.3482,21.363,24800.0
2009-10-07 14:25:00,28.82,28.88,28.82,28.87,9200.0,21.363,21.4075,21.363,21.4001,9200.0
2009-10-07 14:30:00,28.88,28.89,28.86,28.86,9400.0,21.4075,21.4149,21.3926,21.3926,9400.0
2009-10-07 14:35:00,28.84,28.87,28.83,28.87,11200.0,21.3778,21.4001,21.3704,21.4001,11200.0
2009-10-07 14:40:00,28.86,28.86,28.82,28.85,11200.0,21.3926,21.3926,21.363,21.3852,11200.0
2009-10-07 14:45:00,28.84,28.92,28.84,28.9,36400.0,21.3778,21.4371,21.3778,21.4223,36400.0
2009-10-07 14:50:00,28.9,28.92,28.89,28.9,8600.0,21.4223,21.4371,21.4149,21.4223,8600.0
2009-10-07 14:55:00,28.88,28.89,28.87,28.87,3800.0,21.4075,21.4149,21.4001,21.4001,3800.0
2009-10-07 15:00:00,28.87,28.87,28.83,28.84,13800.0,21.4001,21.4001,21.3704,21.3778,13800.0
2009-10-07 15:05:00,28.84,28.87,28.84,28.87,14000.0,21.3778,21.4001,21.3778,21.4001,14000.0
2009-10-07 15:10:00,28.88,28.91,28.88,28.9,21600.0,21.4075,21.4297,21.4075,21.4223,21600.0
2009-10-07 15:15:00,28.91,28.91,28.87,28.88,20600.0,21.4297,21.4297,21.4001,21.4075,20600.0
2009-10-07 15:20:00,28.88,28.88,28.83,28.84,19600.0,21.4075,21.4075,21.3704,21.3778,19600.0
2009-10-07 15:25:00,28.84,28.89,28.84,28.87,29800.0,21.3778,21.4149,21.3778,21.4001,29800.0
2009-10-07 15:30:00,28.87,28.89,28.84,28.85,20400.0,21.4001,21.4149,21.3778,21.3852,20400.0
2009-10-07 15:35:00,28.86,28.93,28.86,28.92,21600.0,21.3926,21.4445,21.3926,21.4371,21600.0
2009-10-07 15:40:00,28.92,28.93,28.86,28.88,28600.0,21.4371,21.4445,21.3926,21.4075,28600.0
2009-10-07 15:45:00,28.88,28.91,28.87,28.89,51400.0,21.4075,21.4297,21.4001,21.4149,51400.0
2009-10-07 15:50:00,28.9,28.91,28.86,28.9,101800.0,21.4223,21.4297,21.3926,21.4223,101800.0
2009-10-07 15:55:00,28.89,28.95,28.89,28.93,90000.0,21.4149,21.4594,21.4149,21.4445,90000.0
2009-10-08 09:30:00,29.24,29.32,29.2,29.23,35800.0,21.6743,21.7336,21.6447,21.6669,35800.0
2009-10-08 09:35:00,29.24,29.45,29.22,29.45,37400.0,21.6743,21.83,21.6595,21.83,37400.0
2009-10-08 09:40:00,29.45,29.52,29.43,29.49,32400.0,21.83,21.8819,21.8152,21.8596,32400.0
2009-10-08 09:45:00,29.49,29.5,29.42,29.43,50600.0,21.8596,21.8671,21.8078,21.8152,50600.0
2009-10-08 09:50:00,29.43,29.43,29.27,29.31,39000.0,21.8152,21.8152,21.6966,21.7262,39000.0
2009-10-08 09:55:00,29.32,29.33,29.28,29.33,21200.0,21.7336,21.741,21.704,21.741,21200.0
2009-10-08 10:00:00,29.32,29.34,29.21,29.3,33400.0,21.7336,21.7485,21.6521,21.7188,33400.0
2009-10-08 10:05:00,29.28,29.28,29.15,29.23,25400.0,21.704,21.704,21.6076,21.6669,25400.0
2009-10-08 10:10:00,29.22,29.38,29.22,29.36,17800.0,21.6595,21.7781,21.6595,21.7633,17800.0
2009-10-08 10:15:00,29.35,29.39,29.34,29.34,9000.0,21.7559,21.7855,21.7485,21.7485,9000.0
2009-10-08 10:20:00,29.35,29.38,29.29,29.36,27600.0,21.7559,21.7781,21.7114,21.7633,27600.0
2009-10-08 10:25:00,29.35,29.36,29.32,29.36,21400.0,21.7559,21.7633,21.7336,21.7633,21400.0
2009-10-08 10:30:00,29.35,29.43,29.34,29.4,21400.0,21.7559,21.8152,21.7485,21.7929,21400.0
2009-10-08 10:35:00,29.39,29.44,29.39,29.43,15600.0,21.7855,21.8226,21.7855,21.8152,15600.0
2009-10-08 10:40:00,29.43,29.45,29.42,29.42,13400.0,21.8152,21.83,21.8078,21.8078,13400.0
2009-10-08 10:45:00,29.42,29.45,29.4,29.4,9600.0,21.8078,21.83,21.7929,21.7929,9600.0
2009-10-08 10:50:00,29.41,29.43,29.39,29.41,10000.0,21.8003,21.8152,21.7855,21.8003,10000.0
2009-10-08 10:55:00,29.43,29.45,29.41,29.43,8600.0,21.8152,21.83,21.8003,21.8152,8600.0
2009-10-08 11:00:00,29.42,29.48,29.41,29.41,14800.0,21.8078,21.8522,21.8003,21.8003,14800.0
2009-10-08 11:05:00,29.42,29.47,29.4,29.45,11800.0,21.8078,21.8448,21.7929,21.83,11800.0
2009-10-08 11:10:00,29.45,29.46,29.41,29.42,22200.0,21.83,21.8374,21.8003,21.8078,22200.0
2009-10-08 11:15:00,29.43,29.46,29.42,29.45,24600.0,21.8152,21.8374,21.8078,21.83,24600.0
2009-10-08 11:20:00,29.45,29.53,29.45,29.53,29800.0,21.83,21.8893,21.83,21.8893,29800.0
2009-10-08 11:25:00,29.52,29.52,29.48,29.49,12000.0,21.8819,21.8819,21.8522,21.8596,12000.0
2009-10-08 11:30:00,29.49,29.54,29.49,29.53,15400.0,21.8596,21.8967,21.8596,21.8893,15400.0
2009-10-08 11:35:00,29.53,29.56,29.53,29.53,14000.0,21.8893,21.9115,21.8893,21.8893,14000.0
2009-10-08 11:40:00,29.53,29.56,29.49,29.5,9600.0,21.8893,21.9115,21.8596,21.8671,9600.0
2009-10-08 11:45:00,29.51,29.55,29.49,29.49,15200.0,21.8745,21.9041,21.8596,21.8596,15200.0
2009-10-08 11:50:00,29.49,29.54,29.47,29.53,14400.0,21.8596,21.8967,21.8448,21.8893,14400.0
2009-10-08 11:55:00,29.52,29.55,29.51,29.53,3800.0,21.8819,21.9041,21.8745,21.8893,3800.0
2009-10-08 12:00:00,29.55,29.55,29.49,29.49,9800.0,21.9041,21.9041,21.8596,21.8596,9800.0
2009-10-08 12:05:00,29.48,29.5,29.48,29.5,15400.0,21.8522,21.8671,21.8522,21.8671,15400.0
2009-10-08 12:10:00,29.5,29.52,29.49,29.52,165200.0,21.8671,21.8819,21.8596,21.8819,165200.0
2009-10-08 12:15:00,29.52,29.57,29.52,29.56,15400.0,21.8819,21.9189,21.8819,21.9115,15400.0
2009-10-08 12:20:00,29.56,29.58,29.55,29.58,7800.0,21.9115,21.9264,21.9041,21.9264,7800.0
2009-10-08 12:25:00,29.58,29.65,29.58,29.63,19400.0,21.9264,21.9782,21.9264,21.9634,19400.0
2009-10-08 12:30:00,29.62,29.66,29.6,29.62,25600.0,21.956,21.9857,21.9412,21.956,25600.0
2009-10-08 12:35:00,29.63,29.65,29.61,29.62,14400.0,21.9634,21.9782,21.9486,21.956,14400.0
2009-10-08 12:40:00,29.63,29.68,29.63,29.68,19400.0,21.9634,22.0005,21.9634,22.0005,19400.0
2009-10-08 12:45:00,29.68,29.68,29.65,29.66,11400.0,22.0005,22.0005,21.9782,21.9857,11400.0
2009-10-08 12:50:00,29.66,29.68,29.65,29.68,8000.0,21.9857,22.0005,21.9782,22.0005,8000.0
2009-10-08 12:55:00,29.67,29.68,29.66,29.67,13800.0,21.9931,22.0005,21.9857,21.9931,13800.0
2009-10-08 13:00:00,29.68,29.68,29.63,29.65,27400.0,22.0005,22.0005,21.9634,21.9782,27400.0
2009-10-08 13:05:00,29.64,29.64,29.58,29.63,27400.0,21.9708,21.9708,21.9264,21.9634,27400.0
2009-10-08 13:10:00,29.63,29.63,29.56,29.6,30400.0,21.9634,21.9634,21.9115,21.9412,30400.0
2009-10-08 13:15:00,29.6,29.63,29.59,29.63,19400.0,21.9412,21.9634,21.9338,21.9634,19400.0
2009-10-08 13:20:00,29.63,29.63,29.59,29.6,12600.0,21.9634,21.9634,21.9338,21.9412,12600.0
2009-10-08 13:25:00,29.6,29.6,29.55,29.55,23400.0,21.9412,21.9412,21.9041,21.9041,23400.0
2009-10-08 13:30:00,29.56,29.57,29.49,29.5,20800.0,21.9115,21.9189,21.8596,21.8671,20800.0
2009-10-08 13:35:00,29.5,29.54,29.46,29.48,31200.0,21.8671,21.8967,21.8374,21.8522,31200.0
2009-10-08 13:40:00,29.48,29.54,29.47,29.51,28000.0,21.8522,21.8967,21.8448,21.8745,28000.0
2009-10-08 13:45:00,29.52,29.54,29.5,29.51,6800.0,21.8819,21.8967,21.8671,21.8745,6800.0
2009-10-08 13:50:00,29.53,29.55,29.52,29.54,16400.0,21.8893,21.9041,21.8819,21.8967,16400.0
2009-10-08 13:55:00,29.53,29.55,29.5,29.51,42000.0,21.8893,21.9041,21.8671,21.8745,42000.0
2009-10-08 14:00:00,29.52,29.54,29.48,29.48,16600.0,21.8819,21.8967,21.8522,21.8522,16600.0
2009-10-08 14:05:00,29.48,29.53,29.46,29.5,11000.0,21.8522,21.8893,21.8374,21.8671,11000.0
2009-10-08 14:10:00,29.5,29.53,29.47,29.48,19400.0,21.8671,21.8893,21.8448,21.8522,19400.0
2009-10-08 14:15:00,29.48,29.52,29.48,29.48,14600.0,21.8522,21.8819,21.8522,21.8522,14600.0
2009-10-08 14:20:00,29.49,29.54,29.48,29.48,11800.0,21.8596,21.8967,21.8522,21.8522,11800.0
2009-10-08 14:25:00,29.48,29.54,29.47,29.53,54800.0,21.8522,21.8967,21.8448,21.8893,54800.0
2009-10-08 14:30:00,29.52,29.55,29.49,29.54,12800.0,21.8819,21.9041,21.8596,21.8967,12800.0
2009-10-08 14:35:00,29.54,29.54,29.5,29.5,8200.0,21.8967,21.8967,21.8671,21.8671,8200.0
2009-10-08 14:40:00,29.5,29.5,29.46,29.48,12600.0,21.8671,21.8671,21.8374,21.8522,12600.0
2009-10-08 14:45:00,29.49,29.5,29.48,29.5,23400.0,21.8596,21.8671,21.8522,21.8671,23400.0
2009-10-08 14:50:00,29.5,29.5,29.47,29.49,19800.0,21.8671,21.8671,21.8448,21.8596,19800.0
2009-10-08 14:55:00,29.49,29.49,29.46,29.47,18400.0,21.8596,21.8596,21.8374,21.8448,18400.0
2009-10-08 15:00:00,29.48,29.54,29.47,29.53,21600.0,21.8522,21.8967,21.8448,21.8893,21600.0
2009-10-08 15:05:00,29.52,29.6,29.52,29.58,32400.0,21.8819,21.9412,21.8819,21.9264,32400.0
2009-10-08 15:10:00,29.59,29.6,29.57,29.59,42400.0,21.9338,21.9412,21.9189,21.9338,42400.0
2009-10-08 15:15:00,29.59,29.61,29.59,29.61,16000.0,21.9338,21.9486,21.9338,21.9486,16000.0
2009-10-08 15:20:00,29.61,29.63,29.6,29.63,27400.0,21.9486,21.9634,21.9412,21.9634,27400.0
2009-10-08 15:25:00,29.63,29.63,29.59,29.61,49200.0,21.9634,21.9634,21.9338,21.9486,49200.0
2009-10-08 15:30:00,29.61,29.61,29.57,29.6,58800.0,21.9486,21.9486,21.9189,21.9412,58800.0
2009-10-08 15:35:00,29.61,29.61,29.54,29.56,117800.0,21.9486,21.9486,21.8967,21.9115,117800.0
2009-10-08 15:40:00,29.55,29.58,29.53,29.57,41400.0,21.9041,21.9264,21.8893,21.9189,41400.0
2009-10-08 15:45:00,29.57,29.66,29.57,29.62,94600.0,21.9189,21.9857,21.9189,21.956,94600.0
2009-10-08 15:50:00,29.62,29.63,29.59,29.6,68400.0,21.956,21.9634,21.9338,21.9412,68400.0
2009-10-08 15:55:00,29.6,29.67,29.6,29.64,246600.0,21.9412,21.9931,21.9412,21.9708,246600.0
2009-10-09 09:30:00,29.65,29.67,29.57,29.57,23000.0,21.9782,21.9931,21.9189,21.9189,23000.0
2009-10-09 09:35:00,29.57,29.63,29.55,29.63,22200.0,21.9189,21.9634,21.9041,21.9634,22200.0
2009-10-09 09:40:00,29.63,29.75,29.62,29.73,19200.0,21.9634,22.0524,21.956,22.0375,19200.0
2009-10-09 09:45:00,29.75,29.83,29.73,29.81,32200.0,22.0524,22.1117,22.0375,22.0968,32200.0
2009-10-09 09:50:00,29.8,29.84,29.76,29.76,22600.0,22.0894,22.1191,22.0598,22.0598,22600.0
2009-10-09 09:55:00,29.78,29.84,29.78,29.84,14000.0,22.0746,22.1191,22.0746,22.1191,14000.0
2009-10-09 10:00:00,29.84,29.84,29.79,29.8,15400.0,22.1191,22.1191,22.082,22.0894,15400.0
2009-10-09 10:05:00,29.81,29.85,29.79,29.84,21800.0,22.0968,22.1265,22.082,22.1191,21800.0
2009-10-09 10:10:00,29.82,29.88,29.82,29.86,19000.0,22.1043,22.1487,22.1043,22.1339,19000.0
2009-10-09 10:15:00,29.85,29.86,29.8,29.8,16600.0,22.1265,22.1339,22.0894,22.0894,16600.0
2009-10-09 10:20:00,29.79,29.79,29.7,29.78,32600.0,22.082,22.082,22.0153,22.0746,32600.0
2009-10-09 10:25:00,29.77,29.8,29.77,29.78,12800.0,22.0672,22.0894,22.0672,22.0746,12800.0
2009-10-09 10:30:00,29.78,29.82,29.78,29.81,14200.0,22.0746,22.1043,22.0746,22.0968,14200.0
2009-10-09 10:35:00,29.81,29.81,29.75,29.78,24800.0,22.0968,22.0968,22.0524,22.0746,24800.0
2009-10-09 10:40:00,29.78,29.79,29.77,29.79,12000.0,22.0746,22.082,22.0672,22.082,12000.0
2009-10-09 10:45:00,29.8,29.8,29.75,29.79,7400.0,22.0894,22.0894,22.0524,22.082,7400.0
2009-10-09 10:50:00,29.78,29.82,29.77,29.82,15800.0,22.0746,22.1043,22.0672,22.1043,15800.0
2009-10-09 10:55:00,29.85,29.85,29.81,29.82,12400.0,22.1265,22.1265,22.0968,22.1043,12400.0
2009-10-09 11:00:00,29.81,29.81,29.75,29.8,19000.0,22.0968,22.0968,22.0524,22.0894,19000.0
2009-10-09 11:05:00,29.8,29.8,29.78,29.8,11200.0,22.0894,22.0894,22.0746,22.0894,11200.0
2009-10-09 11:10:00,29.8,29.81,29.75,29.75,28800.0,22.0894,22.0968,22.0524,22.0524,28800.0
2009-10-09 11:15:00,29.75,29.75,29.68,29.68,52600.0,22.0524,22.0524,22.0005,22.0005,52600.0
2009-10-09 11:20:00,29.68,29.75,29.68,29.73,38400.0,22.0005,22.0524,22.0005,22.0375,38400.0
2009-10-09 11:25:00,29.73,29.75,29.73,29.73,16400.0,22.0375,22.0524,22.0375,22.0375,16400.0
2009-10-09 11:30:00,29.72,29.73,29.69,29.72,14200.0,22.0301,22.0375,22.0079,22.0301,14200.0
2009-10-09 11:35:00,29.73,29.73,29.66,29.67,11400.0,22.0375,22.0375,21.9857,21.9931,11400.0
2009-10-09 11:40:00,29.67,29.67,29.64,29.65,10000.0,21.9931,21.9931,21.9708,21.9782,10000.0
2009-10-09 11:45:00,29.64,29.64,29.59,29.59,22600.0,21.9708,21.9708,21.9338,21.9338,22600.0
2009-10-09 11:50:00,29.58,29.6,29.57,29.58,36800.0,21.9264,21.9412,21.9189,21.9264,36800.0
2009-10-09 11:55:00,29.58,29.58,29.53,29.55,21200.0,21.9264,21.9264,21.8893,21.9041,21200.0
2009-10-09 12:00:00,29.55,29.57,29.53,29.53,15600.0,21.9041,21.9189,21.8893,21.8893,15600.0
2009-10-09 12:05:00,29.54,29.54,29.46,29.49,28200.0,21.8967,21.8967,21.8374,21.8596,28200.0
2009-10-09 12:10:00,29.49,29.54,29.49,29.54,8800.0,21.8596,21.8967,21.8596,21.8967,8800.0
2009-10-09 12:15:00,29.54,29.58,29.54,29.55,4400.0,21.8967,21.9264,21.8967,21.9041,4400.0
2009-10-09 12:20:00,29.55,29.56,29.54,29.54,7400.0,21.9041,21.9115,21.8967,21.8967,7400.0
2009-10-09 12:25:00,29.52,29.53,29.5,29.53,4800.0,21.8819,21.8893,21.8671,21.8893,4800.0
2009-10-09 12:30:00,29.52,29.53,29.51,29.52,9600.0,21.8819,21.8893,21.8745,21.8819,9600.0
2009-10-09 12:35:00,29.52,29.53,29.52,29.52,11200.0,21.8819,21.8893,21.8819,21.8819,11200.0
2009-10-09 12:40:00,29.52,29.55,29.52,29.55,15400.0,21.8819,21.9041,21.8819,21.9041,15400.0
2009-10-09 12:45:00,29.55,29.58,29.55,29.58,11600.0,21.9041,21.9264,21.9041,21.9264,11600.0
2009-10-09 12:50:00,29.58,29.64,29.58,29.64,11600.0,21.9264,21.9708,21.9264,21.9708,11600.0
2009-10-09 12:55:00,29.65,29.67,29.65,29.67,8200.0,21.9782,21.9931,21.9782,21.9931,8200.0
2009-10-09 13:00:00,29.67,29.7,29.67,29.67,14600.0,21.9931,22.0153,21.9931,21.9931,14600.0
2009-10-09 13:05:00,29.67,29.67,29.66,29.66,7800.0,21.9931,21.9931,21.9857,21.9857,7800.0
2009-10-09 13:10:00,29.66,29.67,29.65,29.66,10000.0,21.9857,21.9931,21.9782,21.9857,10000.0
2009-10-09 13:15:00,29.66,29.73,29.66,29.73,14200.0,21.9857,22.0375,21.9857,22.0375,14200.0
2009-10-09 13:20:00,29.74,29.75,29.73,29.74,8400.0,22.045,22.0524,22.0375,22.045,8400.0
2009-10-09 13:25:00,29.74,29.75,29.73,29.73,3600.0,22.045,22.0524,22.0375,22.0375,3600.0
2009-10-09 13:30:00,29.74,29.75,29.73,29.73,8400.0,22.045,22.0524,22.0375,22.0375,8400.0
2009-10-09 13:35:00,29.73,29.73,29.72,29.73,6800.0,22.0375,22.0375,22.0301,22.0375,6800.0
2009-10-09 13:40:00,29.72,29.72,29.71,29.71,4400.0,22.0301,22.0301,22.0227,22.0227,4400.0
2009-10-09 13:45:00,29.71,29.72,29.68,29.71,14200.0,22.0227,22.0301,22.0005,22.0227,14200.0
2009-10-09 13:50:00,29.71,29.71,29.68,29.68,19000.0,22.0227,22.0227,22.0005,22.0005,19000.0
2009-10-09 13:55:00,29.68,29.71,29.68,29.69,11200.0,22.0005,22.0227,22.0005,22.0079,11200.0
2009-10-09 14:00:00,29.68,29.68,29.66,29.68,9600.0,22.0005,22.0005,21.9857,22.0005,9600.0
2009-10-09 14:05:00,29.68,29.68,29.66,29.67,11000.0,22.0005,22.0005,21.9857,21.9931,11000.0
2009-10-09 14:10:00,29.67,29.68,29.65,29.68,25800.0,21.9931,22.0005,21.9782,22.0005,25800.0
2009-10-09 14:15:00,29.68,29.73,29.68,29.72,13600.0,22.0005,22.0375,22.0005,22.0301,13600.0
2009-10-09 14:20:00,29.72,29.76,29.72,29.75,18800.0,22.0301,22.0598,22.0301,22.0524,18800.0
2009-10-09 14:25:00,29.75,29.79,29.75,29.79,28200.0,22.0524,22.082,22.0524,22.082,28200.0
2009-10-09 14:30:00,29.79,29.8,29.75,29.75,13000.0,22.082,22.0894,22.0524,22.0524,13000.0
2009-10-09 14:35:00,29.75,29.77,29.74,29.77,14600.0,22.0524,22.0672,22.045,22.0672,14600.0
2009-10-09 14:40:00,29.77,29.77,29.75,29.75,13200.0,22.0672,22.0672,22.0524,22.0524,13200.0
2009-10-09 14:45:00,29.77,29.77,29.75,29.75,11800.0,22.0672,22.0672,22.0524,22.0524,11800.0
2009-10-09 14:50:00,29.74,29.75,29.74,29.74,5200.0,22.045,22.0524,22.045,22.045,5200.0
2009-10-09 14:55:00,29.73,29.76,29.73,29.76,8800.0,22.0375,22.0598,22.0375,22.0598,8800.0
2009-10-09 15:00:00,29.76,29.77,29.75,29.77,39400.0,22.0598,22.0672,22.0524,22.0672,39400.0
2009-10-09 15:05:00,29.77,29.8,29.75,29.77,32000.0,22.0672,22.0894,22.0524,22.0672,32000.0
2009-10-09 15:10:00,29.78,29.8,29.75,29.75,29200.0,22.0746,22.0894,22.0524,22.0524,29200.0
2009-10-09 15:15:00,29.77,29.77,29.71,29.71,35600.0,22.0672,22.0672,22.0227,22.0227,35600.0
2009-10-09 15:20:00,29.72,29.73,29.7,29.73,22800.0,22.0301,22.0375,22.0153,22.0375,22800.0
2009-10-09 15:25:00,29.74,29.77,29.73,29.77,23200.0,22.045,22.0672,22.0375,22.0672,23200.0
2009-10-09 15:30:00,29.77,29.77,29.74,29.75,20800.0,22.0672,22.0672,22.045,22.0524,20800.0
2009-10-09 15:35:00,29.75,29.79,29.74,29.79,24800.0,22.0524,22.082,22.045,22.082,24800.0
2009-10-09 15:40:00,29.79,29.82,29.79,29.81,38200.0,22.082,22.1043,22.082,22.0968,38200.0
2009-10-09 15:45:00,29.81,29.81,29.79,29.79,33600.0,22.0968,22.0968,22.082,22.082,33600.0
2009-10-09 15:50:00,29.79,29.82,29.79,29.81,39000.0,22.082,22.1043,22.082,22.0968,39000.0
2009-10-09 15:55:00,29.81,29.88,29.8,29.88,97800.0,22.0968,22.1487,22.0894,22.1487,97800.0
2009-10-12 09:30:00,29.87,30.0,29.85,30.0,43400.0,22.1413,22.2377,22.1265,22.2377,43400.0
2009-10-12 09:35:00,30.0,30.09,29.99,30.05,31800.0,22.2377,22.3044,22.2303,22.2747,31800.0
2009-10-12 09:40:00,30.05,30.18,30.05,30.16,16000.0,22.2747,22.3711,22.2747,22.3563,16000.0
2009-10-12 09:45:00,30.16,30.22,30.16,30.19,19400.0,22.3563,22.4008,22.3563,22.3785,19400.0
2009-10-12 09:50:00,30.18,30.18,30.16,30.18,15800.0,22.3711,22.3711,22.3563,22.3711,15800.0
2009-10-12 09:55:00,30.18,30.24,30.17,30.23,33000.0,22.3711,22.4156,22.3637,22.4082,33000.0
2009-10-12 10:00:00,30.23,30.24,30.2,30.21,11600.0,22.4082,22.4156,22.3859,22.3933,11600.0
2009-10-12 10:05:00,30.2,30.22,30.19,30.2,12600.0,22.3859,22.4008,22.3785,22.3859,12600.0
2009-10-12 10:10:00,30.2,30.21,30.16,30.2,15600.0,22.3859,22.3933,22.3563,22.3859,15600.0
2009-10-12 10:15:00,30.2,30.22,30.1,30.13,29400.0,22.3859,22.4008,22.3118,22.334,29400.0
2009-10-12 10:20:00,30.11,30.14,30.1,30.1,14200.0,22.3192,22.3415,22.3118,22.3118,14200.0
2009-10-12 10:25:00,30.1,30.15,30.1,30.15,5800.0,22.3118,22.3489,22.3118,22.3489,5800.0
2009-10-12 10:30:00,30.16,30.2,30.15,30.18,14200.0,22.3563,22.3859,22.3489,22.3711,14200.0
2009-10-12 10:35:00,30.18,30.18,30.15,30.15,22400.0,22.3711,22.3711,22.3489,22.3489,22400.0
2009-10-12 10:40:00,30.15,30.16,30.14,30.15,7800.0,22.3489,22.3563,22.3415,22.3489,7800.0
2009-10-12 10:45:00,30.15,30.19,30.13,30.15,47400.0,22.3489,22.3785,22.334,22.3489,47400.0
2009-10-12 10:50:00,30.15,30.17,30.14,30.15,16400.0,22.3489,22.3637,22.3415,22.3489,16400.0
2009-10-12 10:55:00,30.16,30.17,30.16,30.16,10800.0,22.3563,22.3637,22.3563,22.3563,10800.0
2009-10-12 11:00:00,30.16,30.16,30.13,30.16,17200.0,22.3563,22.3563,22.334,22.3563,17200.0
2009-10-12 11:05:00,30.16,30.19,30.16,30.19,16200.0,22.3563,22.3785,22.3563,22.3785,16200.0
2009-10-12 11:10:00,30.19,30.19,30.17,30.18,17800.0,22.3785,22.3785,22.3637,22.3711,17800.0
2009-10-12 11:15:00,30.17,30.19,30.17,30.18,8800.0,22.3637,22.3785,22.3637,22.3711,8800.0
2009-10-12 11:20:00,30.18,30.18,30.15,30.16,12600.0,22.3711,22.3711,22.3489,22.3563,12600.0
2009-10-12 11:25:00,30.16,30.18,30.13,30.13,19600.0,22.3563,22.3711,22.334,22.334,19600.0
2009-10-12 11:30:00,30.13,30.13,30.08,30.1,15400.0,22.334,22.334,22.297,22.3118,15400.0
2009-10-12 11:35:00,30.09,30.11,30.08,30.1,7600.0,22.3044,22.3192,22.297,22.3118,7600.0
2009-10-12 11:40:00,30.11,30.11,30.1,30.11,8200.0,22.3192,22.3192,22.3118,22.3192,8200.0
2009-10-12 11:45:00,30.11,30.12,30.1,30.1,8800.0,22.3192,22.3266,22.3118,22.3118,8800.0
2009-10-12 11:50:00,30.11,30.11,30.09,30.11,12400.0,22.3192,22.3192,22.3044,22.3192,12400.0
2009-10-12 11:55:00,30.11,30.14,30.11,30.14,6400.0,22.3192,22.3415,22.3192,22.3415,6400.0
2009-10-12 12:00:00,30.14,30.16,30.14,30.16,7600.0,22.3415,22.3563,22.3415,22.3563,7600.0
2009-10-12 12:05:00,30.16,30.18,30.16,30.16,9200.0,22.3563,22.3711,22.3563,22.3563,9200.0
2009-10-12 12:10:00,30.16,30.2,30.16,30.18,15200.0,22.3563,22.3859,22.3563,22.3711,15200.0
2009-10-12 12:15:00,30.18,30.18,30.15,30.15,27200.0,22.3711,22.3711,22.3489,22.3489,27200.0
2009-10-12 12:20:00,30.15,30.15,30.13,30.13,14800.0,22.3489,22.3489,22.334,22.334,14800.0
2009-10-12 12:25:00,30.13,30.14,30.13,30.14,8200.0,22.334,22.3415,22.334,22.3415,8200.0
2009-10-12 12:30:00,30.13,30.13,30.12,30.13,7800.0,22.334,22.334,22.3266,22.334,7800.0
2009-10-12 12:35:00,30.14,30.16,30.14,30.16,8800.0,22.3415,22.3563,22.3415,22.3563,8800.0
2009-10-12 12:40:00,30.16,30.16,30.16,30.16,9800.0,22.3563,22.3563,22.3563,22.3563,9800.0
2009-10-12 12:45:00,30.16,30.18,30.16,30.18,6800.0,22.3563,22.3711,22.3563,22.3711,6800.0
2009-10-12 12:50:00,30.18,30.18,30.17,30.18,4400.0,22.3711,22.3711,22.3637,22.3711,4400.0
2009-10-12 12:55:00,30.19,30.2,30.19,30.19,10000.0,22.3785,22.3859,22.3785,22.3785,10000.0
2009-10-12 13:00:00,30.19,30.2,30.19,30.2,8400.0,22.3785,22.3859,22.3785,22.3859,8400.0
2009-10-12 13:05:00,30.2,30.2,30.18,30.18,8200.0,22.3859,22.3859,22.3711,22.3711,8200.0
2009-10-12 13:10:00,30.18,30.19,30.18,30.18,7000.0,22.3711,22.3785,22.3711,22.3711,7000.0
2009-10-12 13:15:00,30.18,30.18,30.18,30.18,2800.0,22.3711,22.3711,22.3711,22.3711,2800.0
2009-10-12 13:20:00,30.18,30.18,30.17,30.18,10800.0,22.3711,22.3711,22.3637,22.3711,10800.0
2009-10-12 13:25:00,30.18,30.2,30.17,30.18,20600.0,22.3711,22.3859,22.3637,22.3711,20600.0
2009-10-12 13:30:00,30.18,30.18,30.15,30.16,13800.0,22.3711,22.3711,22.3489,22.3563,13800.0
2009-10-12 13:35:00,30.16,30.18,30.15,30.17,7600.0,22.3563,22.3711,22.3489,22.3637,7600.0
2009-10-12 13:40:00,30.17,30.18,30.17,30.18,14400.0,22.3637,22.3711,22.3637,22.3711,14400.0
2009-10-12 13:45:00,30.2,30.2,30.18,30.18,8400.0,22.3859,22.3859,22.3711,22.3711,8400.0
2009-10-12 13:50:00,30.18,30.18,30.15,30.17,15000.0,22.3711,22.3711,22.3489,22.3637,15000.0
2009-10-12 13:55:00,30.17,30.18,30.16,30.16,10400.0,22.3637,22.3711,22.3563,22.3563,10400.0
2009-10-12 14:00:00,30.17,30.17,30.14,30.14,7600.0,22.3637,22.3637,22.3415,22.3415,7600.0
2009-10-12 14:05:00,30.14,30.15,30.14,30.15,18000.0,22.3415,22.3489,22.3415,22.3489,18000.0
2009-10-12 14:10:00,30.14,30.14,30.07,30.08,10000.0,22.3415,22.3415,22.2896,22.297,10000.0
2009-10-12 14:15:00,30.08,30.09,30.02,30.03,21200.0,22.297,22.3044,22.2525,22.2599,21200.0
2009-10-12 14:20:00,30.04,30.05,29.98,30.01,57600.0,22.2673,22.2747,22.2229,22.2451,57600.0
2009-10-12 14:25:00,30.01,30.04,30.0,30.03,26000.0,22.2451,22.2673,22.2377,22.2599,26000.0
2009-10-12 14:30:00,30.03,30.04,29.95,29.96,18200.0,22.2599,22.2673,22.2006,22.208,18200.0
2009-10-12 14:35:00,29.97,29.98,29.95,29.98,19000.0,22.2154,22.2229,22.2006,22.2229,19000.0
2009-10-12 14:40:00,29.97,30.0,29.97,29.99,16200.0,22.2154,22.2377,22.2154,22.2303,16200.0
2009-10-12 14:45:00,29.99,30.0,29.99,30.0,13400.0,22.2303,22.2377,22.2303,22.2377,13400.0
2009-10-12 14:50:00,30.0,30.03,29.98,30.0,34000.0,22.2377,22.2599,22.2229,22.2377,34000.0
2009-10-12 14:55:00,30.0,30.06,29.97,30.06,41600.0,22.2377,22.2822,22.2154,22.2822,41600.0
2009-10-12 15:00:00,30.07,30.1,30.03,30.03,19000.0,22.2896,22.3118,22.2599,22.2599,19000.0
2009-10-12 15:05:00,30.03,30.04,30.0,30.02,25000.0,22.2599,22.2673,22.2377,22.2525,25000.0
2009-10-12 15:10:00,30.02,30.02,30.0,30.0,33400.0,22.2525,22.2525,22.2377,22.2377,33400.0
2009-10-12 15:15:00,30.0,30.0,29.98,29.98,10600.0,22.2377,22.2377,22.2229,22.2229,10600.0
2009-10-12 15:20:00,29.98,30.01,29.98,30.01,17600.0,22.2229,22.2451,22.2229,22.2451,17600.0
2009-10-12 15:25:00,30.0,30.02,30.0,30.02,27000.0,22.2377,22.2525,22.2377,22.2525,27000.0
2009-10-12 15:30:00,30.02,30.06,30.02,30.04,42600.0,22.2525,22.2822,22.2525,22.2673,42600.0
2009-10-12 15:35:00,30.04,30.05,29.97,29.98,41000.0,22.2673,22.2747,22.2154,22.2229,41000.0
2009-10-12 15:40:00,29.99,30.03,29.96,30.03,70400.0,22.2303,22.2599,22.208,22.2599,70400.0
2009-10-12 15:45:00,30.02,30.04,29.99,30.02,34000.0,22.2525,22.2673,22.2303,22.2525,34000.0
2009-10-12 15:50:00,30.02,30.03,29.99,30.01,33600.0,22.2525,22.2599,22.2303,22.2451,33600.0
2009-10-12 15:55:00,30.01,30.06,30.0,30.06,50600.0,22.2451,22.2822,22.2377,22.2822,50600.0
2009-10-13 09:30:00,29.9,30.01,29.86,29.95,24200.0,22.1636,22.2451,22.1339,22.2006,24200.0
2009-10-13 09:35:00,29.97,30.1,29.97,30.08,22400.0,22.2154,22.3118,22.2154,22.297,22400.0
2009-10-13 09:40:00,30.08,30.11,29.95,29.99,26000.0,22.297,22.3192,22.2006,22.2303,26000.0
2009-10-13 09:45:00,30.0,30.08,29.98,30.06,26400.0,22.2377,22.297,22.2229,22.2822,26400.0
2009-10-13 09:50:00,30.03,30.11,30.02,30.02,35200.0,22.2599,22.3192,22.2525,22.2525,35200.0
2009-10-13 09:55:00,30.01,30.04,29.97,30.03,28400.0,22.2451,22.2673,22.2154,22.2599,28400.0
2009-10-13 10:00:00,30.02,30.02,29.9,29.95,38000.0,22.2525,22.2525,22.1636,22.2006,38000.0
2009-10-13 10:05:00,29.95,30.1,29.93,30.06,29000.0,22.2006,22.3118,22.1858,22.2822,29000.0
2009-10-13 10:10:00,30.06,30.07,30.02,30.04,21400.0,22.2822,22.2896,22.2525,22.2673,21400.0
2009-10-13 10:15:00,30.05,30.1,30.0,30.1,16600.0,22.2747,22.3118,22.2377,22.3118,16600.0
2009-10-13 10:20:00,30.1,30.11,29.99,29.99,18600.0,22.3118,22.3192,22.2303,22.2303,18600.0
2009-10-13 10:25:00,30.0,30.11,29.99,30.1,20200.0,22.2377,22.3192,22.2303,22.3118,20200.0
2009-10-13 10:30:00,30.1,30.16,30.1,30.13,26000.0,22.3118,22.3563,22.3118,22.334,26000.0
2009-10-13 10:35:00,30.13,30.14,30.11,30.13,11600.0,22.334,22.3415,22.3192,22.334,11600.0
2009-10-13 10:40:00,30.12,30.12,30.03,30.06,20400.0,22.3266,22.3266,22.2599,22.2822,20400.0
2009-10-13 10:45:00,30.06,30.07,30.02,30.04,19800.0,22.2822,22.2896,22.2525,22.2673,19800.0
2009-10-13 10:50:00,30.04,30.07,30.04,30.07,7800.0,22.2673,22.2896,22.2673,22.2896,7800.0
2009-10-13 10:55:00,30.07,30.18,30.07,30.18,22800.0,22.2896,22.3711,22.2896,22.3711,22800.0
2009-10-13 11:00:00,30.18,30.18,30.17,30.18,14000.0,22.3711,22.3711,22.3637,22.3711,14000.0
2009-10-13 11:05:00,30.18,30.21,30.09,30.14,20400.0,22.3711,22.3933,22.3044,22.3415,20400.0
2009-10-13 11:10:00,30.14,30.16,30.11,30.11,20600.0,22.3415,22.3563,22.3192,22.3192,20600.0
2009-10-13 11:15:00,30.11,30.14,30.1,30.14,9200.0,22.3192,22.3415,22.3118,22.3415,9200.0
2009-10-13 11:20:00,30.14,30.15,30.1,30.11,12200.0,22.3415,22.3489,22.3118,22.3192,12200.0
2009-10-13 11:25:00,30.11,30.15,30.1,30.11,24600.0,22.3192,22.3489,22.3118,22.3192,24600.0
2009-10-13 11:30:00,30.11,30.14,30.11,30.11,12000.0,22.3192,22.3415,22.3192,22.3192,12000.0
2009-10-13 11:35:00,30.11,30.23,30.11,30.22,20000.0,22.3192,22.4082,22.3192,22.4008,20000.0
2009-10-13 11:40:00,30.22,30.25,30.22,30.25,17400.0,22.4008,22.423,22.4008,22.423,17400.0
2009-10-13 11:45:00,30.25,30.32,30.25,30.3,16800.0,22.423,22.4749,22.423,22.4601,16800.0
2009-10-13 11:50:00,30.3,30.34,30.3,30.32,20400.0,22.4601,22.4897,22.4601,22.4749,20400.0
2009-10-13 11:55:00,30.33,30.34,30.31,30.34,11400.0,22.4823,22.4897,22.4675,22.4897,11400.0
2009-10-13 12:00:00,30.33,30.36,30.33,30.34,10400.0,22.4823,22.5045,22.4823,22.4897,10400.0
2009-10-13 12:05:00,30.35,30.36,30.3,30.31,11000.0,22.4971,22.5045,22.4601,22.4675,11000.0
2009-10-13 12:10:00,30.32,30.35,30.31,30.32,8400.0,22.4749,22.4971,22.4675,22.4749,8400.0
2009-10-13 12:15:00,30.33,30.34,30.29,30.29,7800.0,22.4823,22.4897,22.4526,22.4526,7800.0
2009-10-13 12:20:00,30.29,30.29,30.21,30.24,8800.0,22.4526,22.4526,22.3933,22.4156,8800.0
2009-10-13 12:25:00,30.24,30.24,30.22,30.23,4200.0,22.4156,22.4156,22.4008,22.4082,4200.0
2009-10-13 12:30:00,30.23,30.25,30.23,30.25,8400.0,22.4082,22.423,22.4082,22.423,8400.0
2009-10-13 12:35:00,30.24,30.28,30.24,30.27,8800.0,22.4156,22.4452,22.4156,22.4378,8800.0
2009-10-13 12:40:00,30.27,30.28,30.25,30.25,8000.0,22.4378,22.4452,22.423,22.423,8000.0
2009-10-13 12:45:00,30.27,30.28,30.24,30.24,4800.0,22.4378,22.4452,22.4156,22.4156,4800.0
2009-10-13 12:50:00,30.24,30.24,30.21,30.23,5000.0,22.4156,22.4156,22.3933,22.4082,5000.0
2009-10-13 12:55:00,30.25,30.26,30.23,30.24,23800.0,22.423,22.4304,22.4082,22.4156,23800.0
2009-10-13 13:00:00,30.23,30.24,30.22,30.23,5800.0,22.4082,22.4156,22.4008,22.4082,5800.0
2009-10-13 13:05:00,30.24,30.25,30.24,30.25,4400.0,22.4156,22.423,22.4156,22.423,4400.0
2009-10-13 13:10:00,30.26,30.26,30.24,30.24,11000.0,22.4304,22.4304,22.4156,22.4156,11000.0
2009-10-13 13:15:00,30.24,30.26,30.24,30.25,12200.0,22.4156,22.4304,22.4156,22.423,12200.0
2009-10-13 13:20:00,30.25,30.25,30.23,30.23,2200.0,22.423,22.423,22.4082,22.4082,2200.0
2009-10-13 13:25:00,30.24,30.26,30.23,30.23,15000.0,22.4156,22.4304,22.4082,22.4082,15000.0
2009-10-13 13:30:00,30.23,30.23,30.21,30.22,9800.0,22.4082,22.4082,22.3933,22.4008,9800.0
2009-10-13 13:35:00,30.23,30.24,30.22,30.23,4800.0,22.4082,22.4156,22.4008,22.4082,4800.0
2009-10-13 13:40:00,30.23,30.25,30.21,30.23,16000.0,22.4082,22.423,22.3933,22.4082,16000.0
2009-10-13 13:45:00,30.21,30.23,30.16,30.21,24000.0,22.3933,22.4082,22.3563,22.3933,24000.0
2009-10-13 13:50:00,30.18,30.23,30.18,30.21,18600.0,22.3711,22.4082,22.3711,22.3933,18600.0
2009-10-13 13:55:00,30.2,30.29,30.2,30.29,16800.0,22.3859,22.4526,22.3859,22.4526,16800.0
2009-10-13 14:00:00,30.27,30.28,30.23,30.23,13200.0,22.4378,22.4452,22.4082,22.4082,13200.0
2009-10-13 14:05:00,30.22,30.22,30.14,30.18,37000.0,22.4008,22.4008,22.3415,22.3711,37000.0
2009-10-13 14:10:00,30.17,30.25,30.15,30.24,27800.0,22.3637,22.423,22.3489,22.4156,27800.0
2009-10-13 14:15:00,30.24,30.25,30.23,30.25,11800.0,22.4156,22.423,22.4082,22.423,11800.0
2009-10-13 14:20:00,30.24,30.29,30.23,30.29,17800.0,22.4156,22.4526,22.4082,22.4526,17800.0
2009-10-13 14:25:00,30.29,30.3,30.28,30.3,14800.0,22.4526,22.4601,22.4452,22.4601,14800.0
2009-10-13 14:30:00,30.3,30.31,30.26,30.26,15800.0,22.4601,22.4675,22.4304,22.4304,15800.0
2009-10-13 14:35:00,30.26,30.26,30.19,30.2,27400.0,22.4304,22.4304,22.3785,22.3859,27400.0
2009-10-13 14:40:00,30.2,30.27,30.2,30.27,16600.0,22.3859,22.4378,22.3859,22.4378,16600.0
2009-10-13 14:45:00,30.25,30.29,30.21,30.26,23400.0,22.423,22.4526,22.3933,22.4304,23400.0
2009-10-13 14:50:00,30.26,30.26,30.21,30.22,16000.0,22.4304,22.4304,22.3933,22.4008,16000.0
2009-10-13 14:55:00,30.22,30.23,30.19,30.2,12200.0,22.4008,22.4082,22.3785,22.3859,12200.0
2009-10-13 15:00:00,30.21,30.25,30.19,30.25,30200.0,22.3933,22.423,22.3785,22.423,30200.0
2009-10-13 15:05:00,30.25,30.3,30.23,30.23,16800.0,22.423,22.4601,22.4082,22.4082,16800.0
2009-10-13 15:10:00,30.23,30.26,30.23,30.25,9200.0,22.4082,22.4304,22.4082,22.423,9200.0
2009-10-13 15:15:00,30.25,30.33,30.25,30.31,22200.0,22.423,22.4823,22.423,22.4675,22200.0
2009-10-13 15:20:00,30.31,30.35,30.29,30.33,15400.0,22.4675,22.4971,22.4526,22.4823,15400.0
2009-10-13 15:25:00,30.33,30.34,30.3,30.3,11000.0,22.4823,22.4897,22.4601,22.4601,11000.0
2009-10-13 15:30:00,30.3,30.3,30.28,30.29,26400.0,22.4601,22.4601,22.4452,22.4526,26400.0
2009-10-13 15:35:00,30.29,30.29,30.2,30.21,49200.0,22.4526,22.4526,22.3859,22.3933,49200.0
2009-10-13 15:40:00,30.21,30.26,30.21,30.26,34000.0,22.3933,22.4304,22.3933,22.4304,34000.0
2009-10-13 15:45:00,30.27,30.29,30.23,30.27,40600.0,22.4378,22.4526,22.4082,22.4378,40600.0
2009-10-13 15:50:00,30.28,30.32,30.25,30.29,40600.0,22.4452,22.4749,22.423,22.4526,40600.0
2009-10-13 15:55:00,30.29,30.33,30.28,30.32,84800.0,22.4526,22.4823,22.4452,22.4749,84800.0
2009-10-14 09:30:00,30.56,30.72,30.56,30.71,74400.0,22.6528,22.7714,22.6528,22.764,74400.0
2009-10-14 09:35:00,30.7,30.73,30.65,30.66,40800.0,22.7566,22.7788,22.7195,22.7269,40800.0
2009-10-14 09:40:00,30.67,30.7,30.59,30.66,31200.0,22.7343,22.7566,22.675,22.7269,31200.0
2009-10-14 09:45:00,30.67,30.67,30.53,30.56,29200.0,22.7343,22.7343,22.6305,22.6528,29200.0
2009-10-14 09:50:00,30.54,30.71,30.54,30.68,49200.0,22.638,22.764,22.638,22.7417,49200.0
2009-10-14 09:55:00,30.68,30.7,30.63,30.7,39400.0,22.7417,22.7566,22.7047,22.7566,39400.0
2009-10-14 10:00:00,30.68,30.71,30.6,30.65,45800.0,22.7417,22.764,22.6824,22.7195,45800.0
2009-10-14 10:05:00,30.68,30.71,30.63,30.68,35600.0,22.7417,22.764,22.7047,22.7417,35600.0
2009-10-14 10:10:00,30.7,30.72,30.68,30.7,23000.0,22.7566,22.7714,22.7417,22.7566,23000.0
2009-10-14 10:15:00,30.71,30.72,30.65,30.68,25200.0,22.764,22.7714,22.7195,22.7417,25200.0
2009-10-14 10:20:00,30.69,30.73,30.63,30.64,80400.0,22.7491,22.7788,22.7047,22.7121,80400.0
2009-10-14 10:25:00,30.63,30.73,30.62,30.71,37800.0,22.7047,22.7788,22.6973,22.764,37800.0
2009-10-14 10:30:00,30.7,30.72,30.64,30.66,68600.0,22.7566,22.7714,22.7121,22.7269,68600.0
2009-10-14 10:35:00,30.67,30.73,30.67,30.7,59800.0,22.7343,22.7788,22.7343,22.7566,59800.0
2009-10-14 10:40:00,30.7,30.72,30.67,30.7,35000.0,22.7566,22.7714,22.7343,22.7566,35000.0
2009-10-14 10:45:00,30.7,30.7,30.67,30.69,14600.0,22.7566,22.7566,22.7343,22.7491,14600.0
2009-10-14 10:50:00,30.69,30.71,30.68,30.7,14800.0,22.7491,22.764,22.7417,22.7566,14800.0
2009-10-14 10:55:00,30.71,30.72,30.69,30.71,23600.0,22.764,22.7714,22.7491,22.764,23600.0
2009-10-14 11:00:00,30.71,30.73,30.7,30.71,28200.0,22.764,22.7788,22.7566,22.764,28200.0
2009-10-14 11:05:00,30.72,30.72,30.68,30.71,18200.0,22.7714,22.7714,22.7417,22.764,18200.0
2009-10-14 11:10:00,30.7,30.71,30.7,30.7,11600.0,22.7566,22.764,22.7566,22.7566,11600.0
2009-10-14 11:15:00,30.7,30.72,30.68,30.7,27600.0,22.7566,22.7714,22.7417,22.7566,27600.0
2009-10-14 11:20:00,30.71,30.72,30.7,30.71,16000.0,22.764,22.7714,22.7566,22.764,16000.0
2009-10-14 11:25:00,30.71,30.73,30.71,30.72,36800.0,22.764,22.7788,22.764,22.7714,36800.0
2009-10-14 11:30:00,30.72,30.77,30.68,30.75,69200.0,22.7714,22.8084,22.7417,22.7936,69200.0
2009-10-14 11:35:00,30.78,30.8,30.75,30.75,19200.0,22.8159,22.8307,22.7936,22.7936,19200.0
2009-10-14 11:40:00,30.77,30.77,30.74,30.75,13000.0,22.8084,22.8084,22.7862,22.7936,13000.0
2009-10-14 11:45:00,30.76,30.78,30.75,30.78,24600.0,22.801,22.8159,22.7936,22.8159,24600.0
2009-10-14 11:50:00,30.77,30.79,30.76,30.78,19400.0,22.8084,22.8233,22.801,22.8159,19400.0
2009-10-14 11:55:00,30.75,30.77,30.74,30.74,17200.0,22.7936,22.8084,22.7862,22.7862,17200.0
2009-10-14 12:00:00,30.74,30.79,30.74,30.78,16000.0,22.7862,22.8233,22.7862,22.8159,16000.0
2009-10-14 12:05:00,30.78,30.79,30.77,30.78,18400.0,22.8159,22.8233,22.8084,22.8159,18400.0
2009-10-14 12:10:00,30.78,30.8,30.76,30.8,13200.0,22.8159,22.8307,22.801,22.8307,13200.0
2009-10-14 12:15:00,30.8,30.8,30.79,30.8,9600.0,22.8307,22.8307,22.8233,22.8307,9600.0
2009-10-14 12:20:00,30.8,30.8,30.77,30.79,22400.0,22.8307,22.8307,22.8084,22.8233,22400.0
2009-10-14 12:25:00,30.79,30.8,30.79,30.79,18600.0,22.8233,22.8307,22.8233,22.8233,18600.0
2009-10-14 12:30:00,30.79,30.8,30.77,30.8,11800.0,22.8233,22.8307,22.8084,22.8307,11800.0
2009-10-14 12:35:00,30.8,30.85,30.79,30.84,28200.0,22.8307,22.8677,22.8233,22.8603,28200.0
2009-10-14 12:40:00,30.85,30.88,30.85,30.87,28000.0,22.8677,22.89,22.8677,22.8826,28000.0
2009-10-14 12:45:00,30.87,30.9,30.81,30.83,28200.0,22.8826,22.9048,22.8381,22.8529,28200.0
2009-10-14 12:50:00,30.82,30.86,30.82,30.85,9600.0,22.8455,22.8752,22.8455,22.8677,9600.0
2009-10-14 12:55:00,30.85,30.89,30.85,30.89,13000.0,22.8677,22.8974,22.8677,22.8974,13000.0
2009-10-14 13:00:00,30.9,30.92,30.89,30.9,18400.0,22.9048,22.9196,22.8974,22.9048,18400.0
2009-10-14 13:05:00,30.9,30.92,30.88,30.88,17800.0,22.9048,22.9196,22.89,22.89,17800.0
2009-10-14 13:10:00,30.88,30.93,30.87,30.91,23600.0,22.89,22.927,22.8826,22.9122,23600.0
2009-10-14 13:15:00,30.91,30.91,30.86,30.89,9200.0,22.9122,22.9122,22.8752,22.8974,9200.0
2009-10-14 13:20:00,30.89,30.89,30.83,30.86,22800.0,22.8974,22.8974,22.8529,22.8752,22800.0
2009-10-14 13:25:00,30.85,30.89,30.85,30.87,10200.0,22.8677,22.8974,22.8677,22.8826,10200.0
2009-10-14 13:30:00,30.88,30.89,30.84,30.85,13000.0,22.89,22.8974,22.8603,22.8677,13000.0
2009-10-14 13:35:00,30.85,30.89,30.85,30.88,11800.0,22.8677,22.8974,22.8677,22.89,11800.0
2009-10-14 13:40:00,30.89,30.91,30.88,30.91,7200.0,22.8974,22.9122,22.89,22.9122,7200.0
2009-10-14 13:45:00,30.91,30.92,30.9,30.91,12200.0,22.9122,22.9196,22.9048,22.9122,12200.0
2009-10-14 13:50:00,30.91,30.92,30.89,30.89,27600.0,22.9122,22.9196,22.8974,22.8974,27600.0
2009-10-14 13:55:00,30.9,30.91,30.89,30.91,27000.0,22.9048,22.9122,22.8974,22.9122,27000.0
2009-10-14 14:00:00,30.91,30.92,30.86,30.89,42800.0,22.9122,22.9196,22.8752,22.8974,42800.0
2009-10-14 14:05:00,30.89,30.9,30.87,30.89,24200.0,22.8974,22.9048,22.8826,22.8974,24200.0
2009-10-14 14:10:00,30.88,30.89,30.82,30.83,31200.0,22.89,22.8974,22.8455,22.8529,31200.0
2009-10-14 14:15:00,30.83,30.88,30.83,30.86,16400.0,22.8529,22.89,22.8529,22.8752,16400.0
2009-10-14 14:20:00,30.87,30.87,30.85,30.85,8600.0,22.8826,22.8826,22.8677,22.8677,8600.0
2009-10-14 14:25:00,30.85,30.86,30.81,30.81,22600.0,22.8677,22.8752,22.8381,22.8381,22600.0
2009-10-14 14:30:00,30.81,30.81,30.79,30.79,12800.0,22.8381,22.8381,22.8233,22.8233,12800.0
2009-10-14 14:35:00,30.8,30.82,30.75,30.77,21400.0,22.8307,22.8455,22.7936,22.8084,21400.0
2009-10-14 14:40:00,30.76,30.77,30.74,30.74,11000.0,22.801,22.8084,22.7862,22.7862,11000.0
2009-10-14 14:45:00,30.74,30.76,30.72,30.76,18800.0,22.7862,22.801,22.7714,22.801,18800.0
2009-10-14 14:50:00,30.76,30.77,30.73,30.74,18600.0,22.801,22.8084,22.7788,22.7862,18600.0
2009-10-14 14:55:00,30.75,30.79,30.74,30.75,25000.0,22.7936,22.8233,22.7862,22.7936,25000.0
2009-10-14 15:00:00,30.75,30.8,30.74,30.79,136800.0,22.7936,22.8307,22.7862,22.8233,136800.0
2009-10-14 15:05:00,30.79,30.79,30.75,30.78,52600.0,22.8233,22.8233,22.7936,22.8159,52600.0
2009-10-14 15:10:00,30.78,30.8,30.74,30.75,42000.0,22.8159,22.8307,22.7862,22.7936,42000.0
2009-10-14 15:15:00,30.75,30.78,30.75,30.77,35000.0,22.7936,22.8159,22.7936,22.8084,35000.0
2009-10-14 15:20:00,30.77,30.79,30.75,30.77,38800.0,22.8084,22.8233,22.7936,22.8084,38800.0
2009-10-14 15:25:00,30.77,30.81,30.77,30.8,108800.0,22.8084,22.8381,22.8084,22.8307,108800.0
2009-10-14 15:30:00,30.8,30.8,30.77,30.78,85400.0,22.8307,22.8307,22.8084,22.8159,85400.0
2009-10-14 15:35:00,30.77,30.78,30.69,30.77,128600.0,22.8084,22.8159,22.7491,22.8084,128600.0
2009-10-14 15:40:00,30.77,30.78,30.75,30.76,79400.0,22.8084,22.8159,22.7936,22.801,79400.0
2009-10-14 15:45:00,30.76,30.79,30.75,30.77,94400.0,22.801,22.8233,22.7936,22.8084,94400.0
2009-10-14 15:50:00,30.77,30.79,30.77,30.79,113800.0,22.8084,22.8233,22.8084,22.8233,113800.0
2009-10-14 15:55:00,30.79,30.79,30.75,30.77,115400.0,22.8233,22.8233,22.7936,22.8084,115400.0
2009-10-15 09:30:00,29.93,30.58,29.93,30.5,121400.0,22.1858,22.6676,22.1858,22.6083,121400.0
2009-10-15 09:35:00,30.49,30.78,30.42,30.68,215400.0,22.6009,22.8159,22.549,22.7417,215400.0
2009-10-15 09:40:00,30.64,30.77,30.6,30.67,148800.0,22.7121,22.8084,22.6824,22.7343,148800.0
2009-10-15 09:45:00,30.65,30.74,30.57,30.67,122200.0,22.7195,22.7862,22.6602,22.7343,122200.0
2009-10-15 09:50:00,30.65,30.87,30.65,30.75,145800.0,22.7195,22.8826,22.7195,22.7936,145800.0
2009-10-15 09:55:00,30.75,30.8,30.68,30.71,64000.0,22.7936,22.8307,22.7417,22.764,64000.0
2009-10-15 10:00:00,30.7,30.79,30.55,30.56,91400.0,22.7566,22.8233,22.6454,22.6528,91400.0
2009-10-15 10:05:00,30.58,30.73,30.55,30.72,108800.0,22.6676,22.7788,22.6454,22.7714,108800.0
2009-10-15 10:10:00,30.72,30.73,30.62,30.67,41600.0,22.7714,22.7788,22.6973,22.7343,41600.0
2009-10-15 10:15:00,30.67,30.74,30.65,30.72,79400.0,22.7343,22.7862,22.7195,22.7714,79400.0
2009-10-15 10:20:00,30.72,30.77,30.65,30.71,50800.0,22.7714,22.8084,22.7195,22.764,50800.0
2009-10-15 10:25:00,30.72,30.74,30.57,30.61,107400.0,22.7714,22.7862,22.6602,22.6898,107400.0
2009-10-15 10:30:00,30.61,30.65,30.5,30.58,96000.0,22.6898,22.7195,22.6083,22.6676,96000.0
2009-10-15 10:35:00,30.56,30.6,30.46,30.48,78600.0,22.6528,22.6824,22.5787,22.5935,78600.0
2009-10-15 10:40:00,30.49,30.55,30.46,30.52,268600.0,22.6009,22.6454,22.5787,22.6231,268600.0
2009-10-15 10:45:00,30.52,30.54,30.47,30.5,173200.0,22.6231,22.638,22.5861,22.6083,173200.0
2009-10-15 10:50:00,30.51,30.62,30.49,30.61,142000.0,22.6157,22.6973,22.6009,22.6898,142000.0
2009-10-15 10:55:00,30.6,30.69,30.6,30.69,93000.0,22.6824,22.7491,22.6824,22.7491,93000.0
2009-10-15 11:00:00,30.7,30.75,30.68,30.71,55000.0,22.7566,22.7936,22.7417,22.764,55000.0
2009-10-15 11:05:00,30.71,30.74,30.68,30.68,32400.0,22.764,22.7862,22.7417,22.7417,32400.0
2009-10-15 11:10:00,30.68,30.68,30.52,30.53,45800.0,22.7417,22.7417,22.6231,22.6305,45800.0
2009-10-15 11:15:00,30.52,30.61,30.52,30.56,72600.0,22.6231,22.6898,22.6231,22.6528,72600.0
2009-10-15 11:20:00,30.55,30.65,30.52,30.65,63200.0,22.6454,22.7195,22.6231,22.7195,63200.0
2009-10-15 11:25:00,30.65,30.66,30.61,30.61,48800.0,22.7195,22.7269,22.6898,22.6898,48800.0
2009-10-15 11:30:00,30.61,30.64,30.61,30.61,43000.0,22.6898,22.7121,22.6898,22.6898,43000.0
2009-10-15 11:35:00,30.62,30.66,30.57,30.66,31400.0,22.6973,22.7269,22.6602,22.7269,31400.0
2009-10-15 11:40:00,30.65,30.65,30.58,30.6,19200.0,22.7195,22.7195,22.6676,22.6824,19200.0
2009-10-15 11:45:00,30.6,30.64,30.58,30.63,31200.0,22.6824,22.7121,22.6676,22.7047,31200.0
2009-10-15 11:50:00,30.63,30.63,30.53,30.55,58400.0,22.7047,22.7047,22.6305,22.6454,58400.0
2009-10-15 11:55:00,30.55,30.6,30.52,30.55,50400.0,22.6454,22.6824,22.6231,22.6454,50400.0
2009-10-15 12:00:00,30.54,30.58,30.54,30.56,79000.0,22.638,22.6676,22.638,22.6528,79000.0
2009-10-15 12:05:00,30.57,30.58,30.5,30.57,44600.0,22.6602,22.6676,22.6083,22.6602,44600.0
2009-10-15 12:10:00,30.56,30.62,30.56,30.56,41400.0,22.6528,22.6973,22.6528,22.6528,41400.0
2009-10-15 12:15:00,30.55,30.67,30.54,30.64,62800.0,22.6454,22.7343,22.638,22.7121,62800.0
2009-10-15 12:20:00,30.65,30.74,30.63,30.71,55000.0,22.7195,22.7862,22.7047,22.764,55000.0
2009-10-15 12:25:00,30.71,30.72,30.65,30.65,11400.0,22.764,22.7714,22.7195,22.7195,11400.0
2009-10-15 12:30:00,30.65,30.66,30.63,30.63,15000.0,22.7195,22.7269,22.7047,22.7047,15000.0
2009-10-15 12:35:00,30.63,30.66,30.63,30.66,12000.0,22.7047,22.7269,22.7047,22.7269,12000.0
2009-10-15 12:40:00,30.65,30.66,30.64,30.64,25200.0,22.7195,22.7269,22.7121,22.7121,25200.0
2009-10-15 12:45:00,30.64,30.65,30.62,30.65,60400.0,22.7121,22.7195,22.6973,22.7195,60400.0
2009-10-15 12:50:00,30.65,30.71,30.63,30.7,74000.0,22.7195,22.764,22.7047,22.7566,74000.0
2009-10-15 12:55:00,30.7,30.71,30.7,30.71,27400.0,22.7566,22.764,22.7566,22.764,27400.0
2009-10-15 13:00:00,30.71,30.71,30.63,30.63,25600.0,22.764,22.764,22.7047,22.7047,25600.0
2009-10-15 13:05:00,30.64,30.65,30.6,30.61,22600.0,22.7121,22.7195,22.6824,22.6898,22600.0
2009-10-15 13:10:00,30.63,30.7,30.6,30.69,43200.0,22.7047,22.7566,22.6824,22.7491,43200.0
2009-10-15 13:15:00,30.69,30.78,30.69,30.78,56000.0,22.7491,22.8159,22.7491,22.8159,56000.0
2009-10-15 13:20:00,30.77,30.84,30.75,30.78,41200.0,22.8084,22.8603,22.7936,22.8159,41200.0
2009-10-15 13:25:00,30.78,30.86,30.74,30.83,65800.0,22.8159,22.8752,22.7862,22.8529,65800.0
2009-10-15 13:30:00,30.83,30.88,30.83,30.83,63000.0,22.8529,22.89,22.8529,22.8529,63000.0
2009-10-15 13:35:00,30.83,30.83,30.77,30.81,110800.0,22.8529,22.8529,22.8084,22.8381,110800.0
2009-10-15 13:40:00,30.81,30.83,30.79,30.79,25200.0,22.8381,22.8529,22.8233,22.8233,25200.0
2009-10-15 13:45:00,30.79,30.89,30.79,30.85,46200.0,22.8233,22.8974,22.8233,22.8677,46200.0
2009-10-15 13:50:00,30.86,30.88,30.83,30.84,29800.0,22.8752,22.89,22.8529,22.8603,29800.0
2009-10-15 13:55:00,30.84,30.88,30.8,30.83,47800.0,22.8603,22.89,22.8307,22.8529,47800.0
2009-10-15 14:00:00,30.83,30.88,30.83,30.87,26800.0,22.8529,22.89,22.8529,22.8826,26800.0
2009-10-15 14:05:00,30.88,30.91,30.84,30.85,44800.0,22.89,22.9122,22.8603,22.8677,44800.0
2009-10-15 14:10:00,30.85,30.86,30.84,30.85,14200.0,22.8677,22.8752,22.8603,22.8677,14200.0
2009-10-15 14:15:00,30.85,30.97,30.85,30.96,82400.0,22.8677,22.9567,22.8677,22.9493,82400.0
2009-10-15 14:20:00,30.95,30.97,30.91,30.97,26200.0,22.9419,22.9567,22.9122,22.9567,26200.0
2009-10-15 14:25:00,30.96,30.97,30.93,30.93,25200.0,22.9493,22.9567,22.927,22.927,25200.0
2009-10-15 14:30:00,30.93,30.97,30.89,30.96,40000.0,22.927,22.9567,22.8974,22.9493,40000.0
2009-10-15 14:35:00,30.97,30.98,30.96,30.97,10000.0,22.9567,22.9641,22.9493,22.9567,10000.0
2009-10-15 14:40:00,30.97,31.0,30.88,30.88,65400.0,22.9567,22.9789,22.89,22.89,65400.0
2009-10-15 14:45:00,30.88,30.96,30.84,30.95,49200.0,22.89,22.9493,22.8603,22.9419,49200.0
2009-10-15 14:50:00,30.95,31.07,30.95,31.04,110600.0,22.9419,23.0308,22.9419,23.0086,110600.0
2009-10-15 14:55:00,31.04,31.04,31.0,31.03,15600.0,23.0086,23.0086,22.9789,23.0012,15600.0
2009-10-15 15:00:00,31.03,31.05,31.02,31.05,24200.0,23.0012,23.016,22.9938,23.016,24200.0
2009-10-15 15:05:00,31.05,31.09,31.05,31.07,30200.0,23.016,23.0456,23.016,23.0308,30200.0
2009-10-15 15:10:00,31.07,31.11,30.99,31.0,33600.0,23.0308,23.0605,22.9715,22.9789,33600.0
2009-10-15 15:15:00,30.99,31.06,30.99,31.04,21800.0,22.9715,23.0234,22.9715,23.0086,21800.0
2009-10-15 15:20:00,31.03,31.04,30.92,30.92,37000.0,23.0012,23.0086,22.9196,22.9196,37000.0
2009-10-15 15:25:00,30.91,30.96,30.9,30.9,35400.0,22.9122,22.9493,22.9048,22.9048,35400.0
2009-10-15 15:30:00,30.9,30.93,30.85,30.87,95800.0,22.9048,22.927,22.8677,22.8826,95800.0
2009-10-15 15:35:00,30.87,30.91,30.86,30.91,40600.0,22.8826,22.9122,22.8752,22.9122,40600.0
2009-10-15 15:40:00,30.91,30.95,30.91,30.92,63800.0,22.9122,22.9419,22.9122,22.9196,63800.0
2009-10-15 15:45:00,30.92,30.93,30.89,30.9,94200.0,22.9196,22.927,22.8974,22.9048,94200.0
2009-10-15 15:50:00,30.9,30.97,30.89,30.95,103400.0,22.9048,22.9567,22.8974,22.9419,103400.0
2009-10-15 15:55:00,30.96,31.04,30.95,31.0,157800.0,22.9493,23.0086,22.9419,22.9789,157800.0
2009-10-16 09:30:00,30.95,30.95,30.68,30.86,12600.0,22.9419,22.9419,22.7417,22.8752,12600.0
2009-10-16 09:35:00,30.95,30.95,30.71,30.83,289200.0,22.9419,22.9419,22.764,22.8529,289200.0
2009-10-16 09:40:00,30.86,30.88,30.66,30.74,47400.0,22.8752,22.89,22.7269,22.7862,47400.0
2009-10-16 09:45:00,30.74,30.84,30.73,30.83,29600.0,22.7862,22.8603,22.7788,22.8529,29600.0
2009-10-16 09:50:00,30.83,30.92,30.77,30.77,25200.0,22.8529,22.9196,22.8084,22.8084,25200.0
2009-10-16 09:55:00,30.75,30.75,30.62,30.68,77000.0,22.7936,22.7936,22.6973,22.7417,77000.0
2009-10-16 10:00:00,30.67,30.67,30.49,30.58,56800.0,22.7343,22.7343,22.6009,22.6676,56800.0
2009-10-16 10:05:00,30.58,30.62,30.53,30.54,43000.0,22.6676,22.6973,22.6305,22.638,43000.0
2009-10-16 10:10:00,30.54,30.56,30.49,30.53,27600.0,22.638,22.6528,22.6009,22.6305,27600.0
2009-10-16 10:15:00,30.53,30.63,30.48,30.61,40200.0,22.6305,22.7047,22.5935,22.6898,40200.0
2009-10-16 10:20:00,30.61,30.64,30.57,30.58,21000.0,22.6898,22.7121,22.6602,22.6676,21000.0
2009-10-16 10:25:00,30.58,30.61,30.58,30.61,22000.0,22.6676,22.6898,22.6676,22.6898,22000.0
2009-10-16 10:30:00,30.61,30.63,30.54,30.55,37200.0,22.6898,22.7047,22.638,22.6454,37200.0
2009-10-16 10:35:00,30.55,30.55,30.47,30.49,49600.0,22.6454,22.6454,22.5861,22.6009,49600.0
2009-10-16 10:40:00,30.49,30.49,30.41,30.45,44200.0,22.6009,22.6009,22.5416,22.5712,44200.0
2009-10-16 10:45:00,30.45,30.5,30.43,30.46,25200.0,22.5712,22.6083,22.5564,22.5787,25200.0
2009-10-16 10:50:00,30.47,30.5,30.39,30.4,39800.0,22.5861,22.6083,22.5268,22.5342,39800.0
2009-10-16 10:55:00,30.41,30.49,30.36,30.49,25600.0,22.5416,22.6009,22.5045,22.6009,25600.0
2009-10-16 11:00:00,30.49,30.55,30.46,30.55,83000.0,22.6009,22.6454,22.5787,22.6454,83000.0
2009-10-16 11:05:00,30.55,30.55,30.5,30.51,36600.0,22.6454,22.6454,22.6083,22.6157,36600.0
2009-10-16 11:10:00,30.51,30.55,30.5,30.51,29600.0,22.6157,22.6454,22.6083,22.6157,29600.0
2009-10-16 11:15:00,30.52,30.58,30.51,30.56,35600.0,22.6231,22.6676,22.6157,22.6528,35600.0
2009-10-16 11:20:00,30.56,30.58,30.51,30.51,17800.0,22.6528,22.6676,22.6157,22.6157,17800.0
2009-10-16 11:25:00,30.53,30.54,30.5,30.53,35000.0,22.6305,22.638,22.6083,22.6305,35000.0
2009-10-16 11:30:00,30.55,30.58,30.5,30.5,46000.0,22.6454,22.6676,22.6083,22.6083,46000.0
2009-10-16 11:35:00,30.5,30.53,30.49,30.49,35800.0,22.6083,22.6305,22.6009,22.6009,35800.0
2009-10-16 11:40:00,30.5,30.55,30.47,30.52,46600.0,22.6083,22.6454,22.5861,22.6231,46600.0
2009-10-16 11:45:00,30.52,30.57,30.5,30.53,21400.0,22.6231,22.6602,22.6083,22.6305,21400.0
2009-10-16 11:50:00,30.52,30.52,30.48,30.48,27200.0,22.6231,22.6231,22.5935,22.5935,27200.0
2009-10-16 11:55:00,30.49,30.54,30.48,30.53,39400.0,22.6009,22.638,22.5935,22.6305,39400.0
2009-10-16 12:00:00,30.53,30.55,30.5,30.5,20800.0,22.6305,22.6454,22.6083,22.6083,20800.0
2009-10-16 12:05:00,30.5,30.54,30.5,30.53,25400.0,22.6083,22.638,22.6083,22.6305,25400.0
2009-10-16 12:10:00,30.53,30.55,30.5,30.5,27000.0,22.6305,22.6454,22.6083,22.6083,27000.0
2009-10-16 12:15:00,30.5,30.54,30.5,30.5,19200.0,22.6083,22.638,22.6083,22.6083,19200.0
2009-10-16 12:20:00,30.5,30.52,30.5,30.5,34000.0,22.6083,22.6231,22.6083,22.6083,34000.0
2009-10-16 12:25:00,30.5,30.55,30.5,30.51,37000.0,22.6083,22.6454,22.6083,22.6157,37000.0
2009-10-16 12:30:00,30.52,30.53,30.5,30.5,35400.0,22.6231,22.6305,22.6083,22.6083,35400.0
2009-10-16 12:35:00,30.5,30.53,30.5,30.5,15600.0,22.6083,22.6305,22.6083,22.6083,15600.0
2009-10-16 12:40:00,30.5,30.53,30.5,30.5,14000.0,22.6083,22.6305,22.6083,22.6083,14000.0
2009-10-16 12:45:00,30.5,30.55,30.5,30.55,49000.0,22.6083,22.6454,22.6083,22.6454,49000.0
2009-10-16 12:50:00,30.54,30.54,30.5,30.5,30000.0,22.638,22.638,22.6083,22.6083,30000.0
2009-10-16 12:55:00,30.5,30.52,30.5,30.51,25800.0,22.6083,22.6231,22.6083,22.6157,25800.0
2009-10-16 13:00:00,30.5,30.51,30.5,30.5,24000.0,22.6083,22.6157,22.6083,22.6083,24000.0
2009-10-16 13:05:00,30.5,30.5,30.46,30.47,29400.0,22.6083,22.6083,22.5787,22.5861,29400.0
2009-10-16 13:10:00,30.46,30.54,30.46,30.51,27800.0,22.5787,22.638,22.5787,22.6157,27800.0
2009-10-16 13:15:00,30.51,30.54,30.5,30.52,33000.0,22.6157,22.638,22.6083,22.6231,33000.0
2009-10-16 13:20:00,30.52,30.55,30.51,30.53,23000.0,22.6231,22.6454,22.6157,22.6305,23000.0
2009-10-16 13:25:00,30.54,30.54,30.45,30.51,61000.0,22.638,22.638,22.5712,22.6157,61000.0
2009-10-16 13:30:00,30.53,30.53,30.48,30.48,21200.0,22.6305,22.6305,22.5935,22.5935,21200.0
2009-10-16 13:35:00,30.48,30.5,30.43,30.43,40600.0,22.5935,22.6083,22.5564,22.5564,40600.0
2009-10-16 13:40:00,30.43,30.45,30.41,30.42,51200.0,22.5564,22.5712,22.5416,22.549,51200.0
2009-10-16 13:45:00,30.43,30.45,30.42,30.44,37400.0,22.5564,22.5712,22.549,22.5638,37400.0
2009-10-16 13:50:00,30.44,30.5,30.43,30.48,61000.0,22.5638,22.6083,22.5564,22.5935,61000.0
2009-10-16 13:55:00,30.48,30.5,30.46,30.46,22600.0,22.5935,22.6083,22.5787,22.5787,22600.0
2009-10-16 14:00:00,30.47,30.5,30.46,30.5,25400.0,22.5861,22.6083,22.5787,22.6083,25400.0
2009-10-16 14:05:00,30.5,30.5,30.43,30.44,38400.0,22.6083,22.6083,22.5564,22.5638,38400.0
2009-10-16 14:10:00,30.45,30.51,30.44,30.51,51000.0,22.5712,22.6157,22.5638,22.6157,51000.0
2009-10-16 14:15:00,30.5,30.51,30.49,30.5,39200.0,22.6083,22.6157,22.6009,22.6083,39200.0
2009-10-16 14:20:00,30.5,30.58,30.5,30.58,56400.0,22.6083,22.6676,22.6083,22.6676,56400.0
2009-10-16 14:25:00,30.57,30.57,30.52,30.52,12800.0,22.6602,22.6602,22.6231,22.6231,12800.0
2009-10-16 14:30:00,30.52,30.53,30.5,30.5,47800.0,22.6231,22.6305,22.6083,22.6083,47800.0
2009-10-16 14:35:00,30.51,30.51,30.5,30.5,20600.0,22.6157,22.6157,22.6083,22.6083,20600.0
2009-10-16 14:40:00,30.5,30.52,30.5,30.5,28600.0,22.6083,22.6231,22.6083,22.6083,28600.0
2009-10-16 14:45:00,30.5,30.52,30.5,30.51,30400.0,22.6083,22.6231,22.6083,22.6157,30400.0
2009-10-16 14:50:00,30.5,30.51,30.5,30.5,28200.0,22.6083,22.6157,22.6083,22.6083,28200.0
2009-10-16 14:55:00,30.5,30.52,30.5,30.51,32600.0,22.6083,22.6231,22.6083,22.6157,32600.0
2009-10-16 15:00:00,30.51,30.56,30.51,30.55,61600.0,22.6157,22.6528,22.6157,22.6454,61600.0
2009-10-16 15:05:00,30.56,30.59,30.55,30.57,43200.0,22.6528,22.675,22.6454,22.6602,43200.0
2009-10-16 15:10:00,30.58,30.61,30.57,30.6,56600.0,22.6676,22.6898,22.6602,22.6824,56600.0
2009-10-16 15:15:00,30.6,30.61,30.53,30.57,66800.0,22.6824,22.6898,22.6305,22.6602,66800.0
2009-10-16 15:20:00,30.57,30.58,30.54,30.55,44400.0,22.6602,22.6676,22.638,22.6454,44400.0
2009-10-16 15:25:00,30.55,30.61,30.55,30.61,66400.0,22.6454,22.6898,22.6454,22.6898,66400.0
2009-10-16 15:30:00,30.61,30.63,30.59,30.63,55800.0,22.6898,22.7047,22.675,22.7047,55800.0
2009-10-16 15:35:00,30.63,30.69,30.63,30.68,40200.0,22.7047,22.7491,22.7047,22.7417,40200.0
2009-10-16 15:40:00,30.68,30.71,30.64,30.66,67800.0,22.7417,22.764,22.7121,22.7269,67800.0
2009-10-16 15:45:00,30.66,30.68,30.65,30.67,111200.0,22.7269,22.7417,22.7195,22.7343,111200.0
2009-10-16 15:50:00,30.67,30.67,30.6,30.61,134400.0,22.7343,22.7343,22.6824,22.6898,134400.0
2009-10-16 15:55:00,30.61,30.64,30.6,30.62,145800.0,22.6898,22.7121,22.6824,22.6973,145800.0
2009-10-19 09:30:00,30.59,30.76,30.59,30.68,25800.0,22.675,22.801,22.675,22.7417,25800.0
2009-10-19 09:35:00,30.68,30.8,30.68,30.79,17000.0,22.7417,22.8307,22.7417,22.8233,17000.0
2009-10-19 09:40:00,30.8,30.84,30.73,30.78,47800.0,22.8307,22.8603,22.7788,22.8159,47800.0
2009-10-19 09:45:00,30.78,30.91,30.78,30.91,46600.0,22.8159,22.9122,22.8159,22.9122,46600.0
2009-10-19 09:50:00,30.91,30.91,30.67,30.71,54000.0,22.9122,22.9122,22.7343,22.764,54000.0
2009-10-19 09:55:00,30.73,30.85,30.72,30.84,37000.0,22.7788,22.8677,22.7714,22.8603,37000.0
2009-10-19 10:00:00,30.83,30.89,30.79,30.88,17400.0,22.8529,22.8974,22.8233,22.89,17400.0
2009-10-19 10:05:00,30.87,30.89,30.82,30.85,31000.0,22.8826,22.8974,22.8455,22.8677,31000.0
2009-10-19 10:10:00,30.85,30.92,30.85,30.9,18000.0,22.8677,22.9196,22.8677,22.9048,18000.0
2009-10-19 10:15:00,30.89,30.9,30.8,30.83,28400.0,22.8974,22.9048,22.8307,22.8529,28400.0
2009-10-19 10:20:00,30.83,30.97,30.82,30.95,35400.0,22.8529,22.9567,22.8455,22.9419,35400.0
2009-10-19 10:25:00,30.96,30.99,30.94,30.97,9200.0,22.9493,22.9715,22.9345,22.9567,9200.0
2009-10-19 10:30:00,30.96,31.0,30.95,30.95,28400.0,22.9493,22.9789,22.9419,22.9419,28400.0
2009-10-19 10:35:00,30.95,30.95,30.89,30.9,29400.0,22.9419,22.9419,22.8974,22.9048,29400.0
2009-10-19 10:40:00,30.91,30.95,30.91,30.93,37400.0,22.9122,22.9419,22.9122,22.927,37400.0
2009-10-19 10:45:00,30.95,31.0,30.95,30.99,12200.0,22.9419,22.9789,22.9419,22.9715,12200.0
2009-10-19 10:50:00,30.99,31.0,30.94,30.96,11800.0,22.9715,22.9789,22.9345,22.9493,11800.0
2009-10-19 10:55:00,30.95,30.98,30.93,30.94,12000.0,22.9419,22.9641,22.927,22.9345,12000.0
2009-10-19 11:00:00,30.95,30.99,30.95,30.98,14600.0,22.9419,22.9715,22.9419,22.9641,14600.0
2009-10-19 11:05:00,30.99,30.99,30.96,30.97,11200.0,22.9715,22.9715,22.9493,22.9567,11200.0
2009-10-19 11:10:00,30.98,31.0,30.98,30.98,8800.0,22.9641,22.9789,22.9641,22.9641,8800.0
2009-10-19 11:15:00,30.99,31.0,30.96,30.99,14000.0,22.9715,22.9789,22.9493,22.9715,14000.0
2009-10-19 11:20:00,30.99,30.99,30.94,30.97,16600.0,22.9715,22.9715,22.9345,22.9567,16600.0
2009-10-19 11:25:00,30.97,31.0,30.97,31.0,8600.0,22.9567,22.9789,22.9567,22.9789,8600.0
2009-10-19 11:30:00,30.98,31.03,30.98,30.99,16000.0,22.9641,23.0012,22.9641,22.9715,16000.0
2009-10-19 11:35:00,30.99,31.0,30.98,30.98,4400.0,22.9715,22.9789,22.9641,22.9641,4400.0
2009-10-19 11:40:00,31.0,31.0,30.95,30.96,18200.0,22.9789,22.9789,22.9419,22.9493,18200.0
2009-10-19 11:45:00,30.96,31.0,30.96,31.0,8000.0,22.9493,22.9789,22.9493,22.9789,8000.0
2009-10-19 11:50:00,31.0,31.07,31.0,31.06,29000.0,22.9789,23.0308,22.9789,23.0234,29000.0
2009-10-19 11:55:00,31.06,31.1,31.06,31.08,8000.0,23.0234,23.0531,23.0234,23.0382,8000.0
2009-10-19 12:00:00,31.09,31.1,31.09,31.1,10600.0,23.0456,23.0531,23.0456,23.0531,10600.0
2009-10-19 12:05:00,31.09,31.1,31.08,31.08,8400.0,23.0456,23.0531,23.0382,23.0382,8400.0
2009-10-19 12:10:00,31.09,31.09,31.05,31.05,5600.0,23.0456,23.0456,23.016,23.016,5600.0
2009-10-19 12:15:00,31.06,31.06,31.05,31.05,4200.0,23.0234,23.0234,23.016,23.016,4200.0
2009-10-19 12:20:00,31.05,31.06,31.03,31.03,6400.0,23.016,23.0234,23.0012,23.0012,6400.0
2009-10-19 12:25:00,31.04,31.09,31.04,31.08,24000.0,23.0086,23.0456,23.0086,23.0382,24000.0
2009-10-19 12:30:00,31.09,31.1,31.04,31.05,17400.0,23.0456,23.0531,23.0086,23.016,17400.0
2009-10-19 12:35:00,31.05,31.05,31.0,31.02,21600.0,23.016,23.016,22.9789,22.9938,21600.0
2009-10-19 12:40:00,31.02,31.05,31.02,31.04,5000.0,22.9938,23.016,22.9938,23.0086,5000.0
2009-10-19 12:45:00,31.05,31.1,31.05,31.09,17600.0,23.016,23.0531,23.016,23.0456,17600.0
2009-10-19 12:50:00,31.1,31.11,31.09,31.09,11400.0,23.0531,23.0605,23.0456,23.0456,11400.0
2009-10-19 12:55:00,31.1,31.11,31.09,31.1,6800.0,23.0531,23.0605,23.0456,23.0531,6800.0
2009-10-19 13:00:00,31.1,31.13,31.06,31.12,29600.0,23.0531,23.0753,23.0234,23.0679,29600.0
2009-10-19 13:05:00,31.11,31.12,31.11,31.11,11000.0,23.0605,23.0679,23.0605,23.0605,11000.0
2009-10-19 13:10:00,31.11,31.12,31.07,31.08,18400.0,23.0605,23.0679,23.0308,23.0382,18400.0
2009-10-19 13:15:00,31.08,31.08,31.05,31.05,28800.0,23.0382,23.0382,23.016,23.016,28800.0
2009-10-19 13:20:00,31.06,31.08,31.02,31.03,7200.0,23.0234,23.0382,22.9938,23.0012,7200.0
2009-10-19 13:25:00,31.04,31.08,31.01,31.05,15800.0,23.0086,23.0382,22.9863,23.016,15800.0
2009-10-19 13:30:00,31.05,31.07,31.05,31.05,8800.0,23.016,23.0308,23.016,23.016,8800.0
2009-10-19 13:35:00,31.05,31.14,31.05,31.13,30200.0,23.016,23.0827,23.016,23.0753,30200.0
2009-10-19 13:40:00,31.14,31.16,31.11,31.11,15200.0,23.0827,23.0975,23.0605,23.0605,15200.0
2009-10-19 13:45:00,31.13,31.13,31.06,31.08,12800.0,23.0753,23.0753,23.0234,23.0382,12800.0
2009-10-19 13:50:00,31.08,31.09,31.05,31.07,24800.0,23.0382,23.0456,23.016,23.0308,24800.0
2009-10-19 13:55:00,31.06,31.11,31.05,31.08,15200.0,23.0234,23.0605,23.016,23.0382,15200.0
2009-10-19 14:00:00,31.08,31.12,31.08,31.12,21800.0,23.0382,23.0679,23.0382,23.0679,21800.0
2009-10-19 14:05:00,31.11,31.16,31.09,31.1,43000.0,23.0605,23.0975,23.0456,23.0531,43000.0
2009-10-19 14:10:00,31.1,31.11,31.08,31.1,34800.0,23.0531,23.0605,23.0382,23.0531,34800.0
2009-10-19 14:15:00,31.1,31.14,31.1,31.1,28800.0,23.0531,23.0827,23.0531,23.0531,28800.0
2009-10-19 14:20:00,31.1,31.13,31.08,31.11,34200.0,23.0531,23.0753,23.0382,23.0605,34200.0
2009-10-19 14:25:00,31.1,31.11,31.1,31.11,14600.0,23.0531,23.0605,23.0531,23.0605,14600.0
2009-10-19 14:30:00,31.12,31.13,31.07,31.07,31600.0,23.0679,23.0753,23.0308,23.0308,31600.0
2009-10-19 14:35:00,31.09,31.09,31.08,31.08,11600.0,23.0456,23.0456,23.0382,23.0382,11600.0
2009-10-19 14:40:00,31.09,31.11,31.07,31.08,15400.0,23.0456,23.0605,23.0308,23.0382,15400.0
2009-10-19 14:45:00,31.09,31.09,31.05,31.08,17400.0,23.0456,23.0456,23.016,23.0382,17400.0
2009-10-19 14:50:00,31.09,31.1,31.05,31.06,16200.0,23.0456,23.0531,23.016,23.0234,16200.0
2009-10-19 14:55:00,31.06,31.08,31.04,31.05,40200.0,23.0234,23.0382,23.0086,23.016,40200.0
2009-10-19 15:00:00,31.05,31.05,31.03,31.03,35000.0,23.016,23.016,23.0012,23.0012,35000.0
2009-10-19 15:05:00,31.04,31.05,31.02,31.03,20800.0,23.0086,23.016,22.9938,23.0012,20800.0
2009-10-19 15:10:00,31.03,31.05,31.02,31.03,35600.0,23.0012,23.016,22.9938,23.0012,35600.0
2009-10-19 15:15:00,31.02,31.03,31.0,31.0,25600.0,22.9938,23.0012,22.9789,22.9789,25600.0
2009-10-19 15:20:00,31.0,31.01,30.94,30.96,59600.0,22.9789,22.9863,22.9345,22.9493,59600.0
2009-10-19 15:25:00,30.95,30.96,30.92,30.93,53000.0,22.9419,22.9493,22.9196,22.927,53000.0
2009-10-19 15:30:00,30.93,30.96,30.93,30.94,49600.0,22.927,22.9493,22.927,22.9345,49600.0
2009-10-19 15:35:00,30.94,30.95,30.92,30.92,25000.0,22.9345,22.9419,22.9196,22.9196,25000.0
2009-10-19 15:40:00,30.92,30.95,30.9,30.93,78400.0,22.9196,22.9419,22.9048,22.927,78400.0
2009-10-19 15:45:00,30.93,30.98,30.92,30.97,55800.0,22.927,22.9641,22.9196,22.9567,55800.0
2009-10-19 15:50:00,30.96,31.0,30.96,30.99,56400.0,22.9493,22.9789,22.9493,22.9715,56400.0
2009-10-19 15:55:00,30.99,31.0,30.96,30.97,97400.0,22.9715,22.9789,22.9493,22.9567,97400.0
2009-10-20 09:30:00,30.96,30.96,30.61,30.86,83400.0,22.9493,22.9493,22.6898,22.8752,83400.0
2009-10-20 09:35:00,30.84,30.96,30.65,30.69,60200.0,22.8603,22.9493,22.7195,22.7491,60200.0
2009-10-20 09:40:00,30.68,30.81,30.64,30.66,22800.0,22.7417,22.8381,22.7121,22.7269,22800.0
2009-10-20 09:45:00,30.65,30.81,30.61,30.79,19800.0,22.7195,22.8381,22.6898,22.8233,19800.0
2009-10-20 09:50:00,30.81,30.84,30.75,30.79,24200.0,22.8381,22.8603,22.7936,22.8233,24200.0
2009-10-20 09:55:00,30.8,30.82,30.73,30.76,11800.0,22.8307,22.8455,22.7788,22.801,11800.0
2009-10-20 10:00:00,30.78,30.8,30.73,30.75,31000.0,22.8159,22.8307,22.7788,22.7936,31000.0
2009-10-20 10:05:00,30.73,30.75,30.71,30.73,15200.0,22.7788,22.7936,22.764,22.7788,15200.0
2009-10-20 10:10:00,30.72,30.76,30.7,30.73,19000.0,22.7714,22.801,22.7566,22.7788,19000.0
2009-10-20 10:15:00,30.72,30.72,30.53,30.53,71000.0,22.7714,22.7714,22.6305,22.6305,71000.0
2009-10-20 10:20:00,30.53,30.56,30.5,30.55,46200.0,22.6305,22.6528,22.6083,22.6454,46200.0
2009-10-20 10:25:00,30.57,30.61,30.54,30.57,38000.0,22.6602,22.6898,22.638,22.6602,38000.0
2009-10-20 10:30:00,30.6,30.62,30.56,30.6,15600.0,22.6824,22.6973,22.6528,22.6824,15600.0
2009-10-20 10:35:00,30.6,30.71,30.6,30.7,26400.0,22.6824,22.764,22.6824,22.7566,26400.0
2009-10-20 10:40:00,30.7,30.71,30.62,30.64,15000.0,22.7566,22.764,22.6973,22.7121,15000.0
2009-10-20 10:45:00,30.64,30.68,30.56,30.56,23800.0,22.7121,22.7417,22.6528,22.6528,23800.0
2009-10-20 10:50:00,30.56,30.64,30.55,30.63,13000.0,22.6528,22.7121,22.6454,22.7047,13000.0
2009-10-20 10:55:00,30.62,30.67,30.6,30.61,8400.0,22.6973,22.7343,22.6824,22.6898,8400.0
2009-10-20 11:00:00,30.61,30.62,30.58,30.59,7800.0,22.6898,22.6973,22.6676,22.675,7800.0
2009-10-20 11:05:00,30.59,30.61,30.56,30.6,19800.0,22.675,22.6898,22.6528,22.6824,19800.0
2009-10-20 11:10:00,30.57,30.58,30.54,30.57,21800.0,22.6602,22.6676,22.638,22.6602,21800.0
2009-10-20 11:15:00,30.56,30.63,30.54,30.63,27400.0,22.6528,22.7047,22.638,22.7047,27400.0
2009-10-20 11:20:00,30.62,30.66,30.6,30.65,19200.0,22.6973,22.7269,22.6824,22.7195,19200.0
2009-10-20 11:25:00,30.63,30.63,30.56,30.6,11000.0,22.7047,22.7047,22.6528,22.6824,11000.0
2009-10-20 11:30:00,30.6,30.62,30.59,30.59,12000.0,22.6824,22.6973,22.675,22.675,12000.0
2009-10-20 11:35:00,30.59,30.6,30.51,30.52,22000.0,22.675,22.6824,22.6157,22.6231,22000.0
2009-10-20 11:40:00,30.54,30.56,30.52,30.52,25800.0,22.638,22.6528,22.6231,22.6231,25800.0
2009-10-20 11:45:00,30.51,30.56,30.47,30.54,20000.0,22.6157,22.6528,22.5861,22.638,20000.0
2009-10-20 11:50:00,30.54,30.56,30.52,30.52,9200.0,22.638,22.6528,22.6231,22.6231,9200.0
2009-10-20 11:55:00,30.52,30.55,30.48,30.53,10000.0,22.6231,22.6454,22.5935,22.6305,10000.0
2009-10-20 12:00:00,30.54,30.55,30.49,30.49,12600.0,22.638,22.6454,22.6009,22.6009,12600.0
2009-10-20 12:05:00,30.48,30.48,30.41,30.43,14200.0,22.5935,22.5935,22.5416,22.5564,14200.0
2009-10-20 12:10:00,30.43,30.45,30.42,30.45,13400.0,22.5564,22.5712,22.549,22.5712,13400.0
2009-10-20 12:15:00,30.43,30.43,30.4,30.4,33400.0,22.5564,22.5564,22.5342,22.5342,33400.0
2009-10-20 12:20:00,30.41,30.44,30.39,30.43,13800.0,22.5416,22.5638,22.5268,22.5564,13800.0
2009-10-20 12:25:00,30.43,30.46,30.41,30.42,19200.0,22.5564,22.5787,22.5416,22.549,19200.0
2009-10-20 12:30:00,30.41,30.43,30.38,30.39,10400.0,22.5416,22.5564,22.5194,22.5268,10400.0
2009-10-20 12:35:00,30.4,30.4,30.31,30.34,20000.0,22.5342,22.5342,22.4675,22.4897,20000.0
2009-10-20 12:40:00,30.35,30.38,30.34,30.38,8600.0,22.4971,22.5194,22.4897,22.5194,8600.0
2009-10-20 12:45:00,30.38,30.4,30.37,30.38,8600.0,22.5194,22.5342,22.5119,22.5194,8600.0
2009-10-20 12:50:00,30.38,30.44,30.37,30.41,17800.0,22.5194,22.5638,22.5119,22.5416,17800.0
2009-10-20 12:55:00,30.42,30.43,30.39,30.39,8800.0,22.549,22.5564,22.5268,22.5268,8800.0
2009-10-20 13:00:00,30.39,30.48,30.39,30.46,15200.0,22.5268,22.5935,22.5268,22.5787,15200.0
2009-10-20 13:05:00,30.47,30.5,30.47,30.47,20800.0,22.5861,22.6083,22.5861,22.5861,20800.0
2009-10-20 13:10:00,30.48,30.55,30.47,30.55,31800.0,22.5935,22.6454,22.5861,22.6454,31800.0
2009-10-20 13:15:00,30.56,30.56,30.5,30.5,12400.0,22.6528,22.6528,22.6083,22.6083,12400.0
2009-10-20 13:20:00,30.5,30.56,30.5,30.54,37000.0,22.6083,22.6528,22.6083,22.638,37000.0
2009-10-20 13:25:00,30.54,30.56,30.5,30.56,27000.0,22.638,22.6528,22.6083,22.6528,27000.0
2009-10-20 13:30:00,30.56,30.61,30.53,30.57,56000.0,22.6528,22.6898,22.6305,22.6602,56000.0
2009-10-20 13:35:00,30.56,30.58,30.53,30.53,10400.0,22.6528,22.6676,22.6305,22.6305,10400.0
2009-10-20 13:40:00,30.53,30.54,30.5,30.54,9200.0,22.6305,22.638,22.6083,22.638,9200.0
2009-10-20 13:45:00,30.54,30.61,30.54,30.61,11600.0,22.638,22.6898,22.638,22.6898,11600.0
2009-10-20 13:50:00,30.61,30.61,30.55,30.58,11800.0,22.6898,22.6898,22.6454,22.6676,11800.0
2009-10-20 13:55:00,30.57,30.57,30.49,30.5,13000.0,22.6602,22.6602,22.6009,22.6083,13000.0
2009-10-20 14:00:00,30.5,30.54,30.49,30.52,10200.0,22.6083,22.638,22.6009,22.6231,10200.0
2009-10-20 14:05:00,30.53,30.59,30.53,30.54,10200.0,22.6305,22.675,22.6305,22.638,10200.0
2009-10-20 14:10:00,30.53,30.55,30.52,30.55,6400.0,22.6305,22.6454,22.6231,22.6454,6400.0
2009-10-20 14:15:00,30.53,30.61,30.53,30.61,9400.0,22.6305,22.6898,22.6305,22.6898,9400.0
2009-10-20 14:20:00,30.61,30.62,30.57,30.57,10600.0,22.6898,22.6973,22.6602,22.6602,10600.0
2009-10-20 14:25:00,30.57,30.57,30.51,30.53,13600.0,22.6602,22.6602,22.6157,22.6305,13600.0
2009-10-20 14:30:00,30.53,30.58,30.48,30.58,17600.0,22.6305,22.6676,22.5935,22.6676,17600.0
2009-10-20 14:35:00,30.59,30.6,30.54,30.6,15600.0,22.675,22.6824,22.638,22.6824,15600.0
2009-10-20 14:40:00,30.6,30.6,30.54,30.55,19200.0,22.6824,22.6824,22.638,22.6454,19200.0
2009-10-20 14:45:00,30.56,30.59,30.53,30.54,14000.0,22.6528,22.675,22.6305,22.638,14000.0
2009-10-20 14:50:00,30.55,30.58,30.52,30.54,16000.0,22.6454,22.6676,22.6231,22.638,16000.0
2009-10-20 14:55:00,30.55,30.57,30.52,30.57,16800.0,22.6454,22.6602,22.6231,22.6602,16800.0
2009-10-20 15:00:00,30.57,30.6,30.57,30.58,22600.0,22.6602,22.6824,22.6602,22.6676,22600.0
2009-10-20 15:05:00,30.58,30.58,30.48,30.48,23000.0,22.6676,22.6676,22.5935,22.5935,23000.0
2009-10-20 15:10:00,30.49,30.5,30.46,30.47,24800.0,22.6009,22.6083,22.5787,22.5861,24800.0
2009-10-20 15:15:00,30.47,30.53,30.46,30.52,20800.0,22.5861,22.6305,22.5787,22.6231,20800.0
2009-10-20 15:20:00,30.52,30.54,30.49,30.49,25600.0,22.6231,22.638,22.6009,22.6009,25600.0
2009-10-20 15:25:00,30.49,30.54,30.48,30.54,15800.0,22.6009,22.638,22.5935,22.638,15800.0
2009-10-20 15:30:00,30.55,30.59,30.54,30.59,40200.0,22.6454,22.675,22.638,22.675,40200.0
2009-10-20 15:35:00,30.59,30.63,30.58,30.59,22000.0,22.675,22.7047,22.6676,22.675,22000.0
2009-10-20 15:40:00,30.59,30.65,30.59,30.61,38000.0,22.675,22.7195,22.675,22.6898,38000.0
2009-10-20 15:45:00,30.61,30.64,30.59,30.64,38400.0,22.6898,22.7121,22.675,22.7121,38400.0
2009-10-20 15:50:00,30.64,30.64,30.56,30.6,77200.0,22.7121,22.7121,22.6528,22.6824,77200.0
2009-10-20 15:55:00,30.59,30.6,30.54,30.58,83000.0,22.675,22.6824,22.638,22.6676,83000.0
2009-10-21 09:30:00,30.61,30.61,30.48,30.49,31800.0,22.6898,22.6898,22.5935,22.6009,31800.0
2009-10-21 09:35:00,30.48,30.7,30.48,30.68,22000.0,22.5935,22.7566,22.5935,22.7417,22000.0
2009-10-21 09:40:00,30.68,30.75,30.68,30.74,20600.0,22.7417,22.7936,22.7417,22.7862,20600.0
2009-10-21 09:45:00,30.77,30.78,30.68,30.71,31200.0,22.8084,22.8159,22.7417,22.764,31200.0
2009-10-21 09:50:00,30.7,30.89,30.66,30.87,49000.0,22.7566,22.8974,22.7269,22.8826,49000.0
2009-10-21 09:55:00,30.85,30.88,30.78,30.79,31800.0,22.8677,22.89,22.8159,22.8233,31800.0
2009-10-21 10:00:00,30.8,30.92,30.78,30.85,21400.0,22.8307,22.9196,22.8159,22.8677,21400.0
2009-10-21 10:05:00,30.86,30.93,30.85,30.89,28400.0,22.8752,22.927,22.8677,22.8974,28400.0
2009-10-21 10:10:00,30.89,30.89,30.82,30.82,20600.0,22.8974,22.8974,22.8455,22.8455,20600.0
2009-10-21 10:15:00,30.82,30.86,30.8,30.8,23400.0,22.8455,22.8752,22.8307,22.8307,23400.0
2009-10-21 10:20:00,30.79,30.82,30.77,30.78,21000.0,22.8233,22.8455,22.8084,22.8159,21000.0
2009-10-21 10:25:00,30.77,30.81,30.75,30.75,31400.0,22.8084,22.8381,22.7936,22.7936,31400.0
2009-10-21 10:30:00,30.76,30.77,30.68,30.7,61600.0,22.801,22.8084,22.7417,22.7566,61600.0
2009-10-21 10:35:00,30.71,30.73,30.63,30.64,75800.0,22.764,22.7788,22.7047,22.7121,75800.0
2009-10-21 10:40:00,30.64,30.73,30.64,30.68,58000.0,22.7121,22.7788,22.7121,22.7417,58000.0
2009-10-21 10:45:00,30.7,30.71,30.66,30.67,42600.0,22.7566,22.764,22.7269,22.7343,42600.0
2009-10-21 10:50:00,30.66,30.71,30.66,30.67,34200.0,22.7269,22.764,22.7269,22.7343,34200.0
2009-10-21 10:55:00,30.67,30.67,30.59,30.63,30600.0,22.7343,22.7343,22.675,22.7047,30600.0
2009-10-21 11:00:00,30.62,30.65,30.61,30.62,17000.0,22.6973,22.7195,22.6898,22.6973,17000.0
2009-10-21 11:05:00,30.61,30.63,30.6,30.61,36800.0,22.6898,22.7047,22.6824,22.6898,36800.0
2009-10-21 11:10:00,30.61,30.61,30.5,30.56,30400.0,22.6898,22.6898,22.6083,22.6528,30400.0
2009-10-21 11:15:00,30.56,30.57,30.53,30.55,22400.0,22.6528,22.6602,22.6305,22.6454,22400.0
2009-10-21 11:20:00,30.55,30.58,30.54,30.55,13000.0,22.6454,22.6676,22.638,22.6454,13000.0
2009-10-21 11:25:00,30.56,30.59,30.55,30.56,23600.0,22.6528,22.675,22.6454,22.6528,23600.0
2009-10-21 11:30:00,30.56,30.56,30.49,30.5,13200.0,22.6528,22.6528,22.6009,22.6083,13200.0
2009-10-21 11:35:00,30.5,30.53,30.5,30.5,13400.0,22.6083,22.6305,22.6083,22.6083,13400.0
2009-10-21 11:40:00,30.5,30.5,30.45,30.45,17800.0,22.6083,22.6083,22.5712,22.5712,17800.0
2009-10-21 11:45:00,30.45,30.46,30.36,30.37,44800.0,22.5712,22.5787,22.5045,22.5119,44800.0
2009-10-21 11:50:00,30.37,30.37,30.31,30.36,21200.0,22.5119,22.5119,22.4675,22.5045,21200.0
2009-10-21 11:55:00,30.37,30.37,30.31,30.32,20400.0,22.5119,22.5119,22.4675,22.4749,20400.0
2009-10-21 12:00:00,30.32,30.36,30.32,30.36,13600.0,22.4749,22.5045,22.4749,22.5045,13600.0
2009-10-21 12:05:00,30.35,30.35,30.31,30.31,18400.0,22.4971,22.4971,22.4675,22.4675,18400.0
2009-10-21 12:10:00,30.31,30.34,30.31,30.31,12400.0,22.4675,22.4897,22.4675,22.4675,12400.0
2009-10-21 12:15:00,30.31,30.31,30.28,30.3,41800.0,22.4675,22.4675,22.4452,22.4601,41800.0
2009-10-21 12:20:00,30.3,30.3,30.26,30.3,17000.0,22.4601,22.4601,22.4304,22.4601,17000.0
2009-10-21 12:25:00,30.3,30.38,30.3,30.38,18200.0,22.4601,22.5194,22.4601,22.5194,18200.0
2009-10-21 12:30:00,30.38,30.38,30.34,30.35,23000.0,22.5194,22.5194,22.4897,22.4971,23000.0
2009-10-21 12:35:00,30.34,30.36,30.34,30.35,10600.0,22.4897,22.5045,22.4897,22.4971,10600.0
2009-10-21 12:40:00,30.35,30.37,30.35,30.36,5400.0,22.4971,22.5119,22.4971,22.5045,5400.0
2009-10-21 12:45:00,30.35,30.35,30.32,30.35,32800.0,22.4971,22.4971,22.4749,22.4971,32800.0
2009-10-21 12:50:00,30.34,30.34,30.32,30.34,9200.0,22.4897,22.4897,22.4749,22.4897,9200.0
2009-10-21 12:55:00,30.34,30.36,30.33,30.34,18800.0,22.4897,22.5045,22.4823,22.4897,18800.0
2009-10-21 13:00:00,30.33,30.34,30.32,30.32,13800.0,22.4823,22.4897,22.4749,22.4749,13800.0
2009-10-21 13:05:00,30.32,30.34,30.28,30.33,20600.0,22.4749,22.4897,22.4452,22.4823,20600.0
2009-10-21 13:10:00,30.33,30.36,30.33,30.35,15600.0,22.4823,22.5045,22.4823,22.4971,15600.0
2009-10-21 13:15:00,30.35,30.36,30.28,30.29,84800.0,22.4971,22.5045,22.4452,22.4526,84800.0
2009-10-21 13:20:00,30.31,30.32,30.25,30.28,48800.0,22.4675,22.4749,22.423,22.4452,48800.0
2009-10-21 13:25:00,30.29,30.29,30.24,30.25,30200.0,22.4526,22.4526,22.4156,22.423,30200.0
2009-10-21 13:30:00,30.25,30.27,30.18,30.18,28200.0,22.423,22.4378,22.3711,22.3711,28200.0
2009-10-21 13:35:00,30.18,30.22,30.18,30.2,31000.0,22.3711,22.4008,22.3711,22.3859,31000.0
2009-10-21 13:40:00,30.2,30.23,30.19,30.21,30200.0,22.3859,22.4082,22.3785,22.3933,30200.0
2009-10-21 13:45:00,30.21,30.21,30.17,30.18,24200.0,22.3933,22.3933,22.3637,22.3711,24200.0
2009-10-21 13:50:00,30.2,30.2,30.17,30.18,29600.0,22.3859,22.3859,22.3637,22.3711,29600.0
2009-10-21 13:55:00,30.18,30.24,30.18,30.22,17800.0,22.3711,22.4156,22.3711,22.4008,17800.0
2009-10-21 14:00:00,30.21,30.21,30.17,30.19,28000.0,22.3933,22.3933,22.3637,22.3785,28000.0
2009-10-21 14:05:00,30.19,30.23,30.18,30.23,14600.0,22.3785,22.4082,22.3711,22.4082,14600.0
2009-10-21 14:10:00,30.24,30.24,30.19,30.2,23200.0,22.4156,22.4156,22.3785,22.3859,23200.0
2009-10-21 14:15:00,30.2,30.2,30.13,30.16,23400.0,22.3859,22.3859,22.334,22.3563,23400.0
2009-10-21 14:20:00,30.16,30.16,30.14,30.15,26400.0,22.3563,22.3563,22.3415,22.3489,26400.0
2009-10-21 14:25:00,30.16,30.18,30.13,30.14,16800.0,22.3563,22.3711,22.334,22.3415,16800.0
2009-10-21 14:30:00,30.14,30.15,30.07,30.09,79800.0,22.3415,22.3489,22.2896,22.3044,79800.0
2009-10-21 14:35:00,30.08,30.13,30.08,30.12,34800.0,22.297,22.334,22.297,22.3266,34800.0
2009-10-21 14:40:00,30.12,30.16,30.1,30.14,29800.0,22.3266,22.3563,22.3118,22.3415,29800.0
2009-10-21 14:45:00,30.15,30.24,30.15,30.23,28200.0,22.3489,22.4156,22.3489,22.4082,28200.0
2009-10-21 14:50:00,30.23,30.24,30.2,30.21,21600.0,22.4082,22.4156,22.3859,22.3933,21600.0
2009-10-21 14:55:00,30.21,30.21,30.18,30.19,13400.0,22.3933,22.3933,22.3711,22.3785,13400.0
2009-10-21 15:00:00,30.2,30.24,30.2,30.22,28400.0,22.3859,22.4156,22.3859,22.4008,28400.0
2009-10-21 15:05:00,30.22,30.26,30.22,30.25,24400.0,22.4008,22.4304,22.4008,22.423,24400.0
2009-10-21 15:10:00,30.24,30.28,30.23,30.24,39000.0,22.4156,22.4452,22.4082,22.4156,39000.0
2009-10-21 15:15:00,30.23,30.24,30.18,30.19,22400.0,22.4082,22.4156,22.3711,22.3785,22400.0
2009-10-21 15:20:00,30.18,30.2,30.01,30.05,105200.0,22.3711,22.3859,22.2451,22.2747,105200.0
2009-10-21 15:25:00,30.05,30.09,29.99,30.01,108200.0,22.2747,22.3044,22.2303,22.2451,108200.0
2009-10-21 15:30:00,30.0,30.0,29.88,29.9,100800.0,22.2377,22.2377,22.1487,22.1636,100800.0
2009-10-21 15:35:00,29.9,29.92,29.79,29.89,157400.0,22.1636,22.1784,22.082,22.1561,157400.0
2009-10-21 15:40:00,29.89,29.89,29.79,29.79,124600.0,22.1561,22.1561,22.082,22.082,124600.0
2009-10-21 15:45:00,29.79,29.88,29.77,29.83,87800.0,22.082,22.1487,22.0672,22.1117,87800.0
2009-10-21 15:50:00,29.83,29.85,29.78,29.84,110600.0,22.1117,22.1265,22.0746,22.1191,110600.0
2009-10-21 15:55:00,29.85,29.85,29.8,29.83,197200.0,22.1265,22.1265,22.0894,22.1117,197200.0
2009-10-22 09:30:00,29.84,29.89,29.8,29.81,23600.0,22.1191,22.1561,22.0894,22.0968,23600.0
2009-10-22 09:35:00,29.81,30.06,29.81,29.9,47000.0,22.0968,22.2822,22.0968,22.1636,47000.0
2009-10-22 09:40:00,29.93,29.94,29.82,29.82,28400.0,22.1858,22.1932,22.1043,22.1043,28400.0
2009-10-22 09:45:00,29.81,29.81,29.6,29.62,33200.0,22.0968,22.0968,21.9412,21.956,33200.0
2009-10-22 09:50:00,29.63,29.63,29.54,29.63,30400.0,21.9634,21.9634,21.8967,21.9634,30400.0
2009-10-22 09:55:00,29.63,29.65,29.54,29.56,40400.0,21.9634,21.9782,21.8967,21.9115,40400.0
2009-10-22 10:00:00,29.61,29.63,29.48,29.53,52600.0,21.9486,21.9634,21.8522,21.8893,52600.0
2009-10-22 10:05:00,29.53,29.61,29.52,29.55,38200.0,21.8893,21.9486,21.8819,21.9041,38200.0
2009-10-22 10:10:00,29.54,29.64,29.5,29.62,19600.0,21.8967,21.9708,21.8671,21.956,19600.0
2009-10-22 10:15:00,29.63,29.64,29.52,29.56,20200.0,21.9634,21.9708,21.8819,21.9115,20200.0
2009-10-22 10:20:00,29.56,29.7,29.54,29.64,56400.0,21.9115,22.0153,21.8967,21.9708,56400.0
2009-10-22 10:25:00,29.64,29.65,29.56,29.64,40000.0,21.9708,21.9782,21.9115,21.9708,40000.0
2009-10-22 10:30:00,29.65,29.68,29.6,29.65,79200.0,21.9782,22.0005,21.9412,21.9782,79200.0
2009-10-22 10:35:00,29.64,29.7,29.64,29.66,13200.0,21.9708,22.0153,21.9708,21.9857,13200.0
2009-10-22 10:40:00,29.66,29.77,29.66,29.77,21200.0,21.9857,22.0672,21.9857,22.0672,21200.0
2009-10-22 10:45:00,29.77,29.77,29.72,29.75,50600.0,22.0672,22.0672,22.0301,22.0524,50600.0
2009-10-22 10:50:00,29.75,29.86,29.72,29.85,42400.0,22.0524,22.1339,22.0301,22.1265,42400.0
2009-10-22 10:55:00,29.86,29.93,29.86,29.92,39400.0,22.1339,22.1858,22.1339,22.1784,39400.0
2009-10-22 11:00:00,29.92,29.99,29.92,29.97,18800.0,22.1784,22.2303,22.1784,22.2154,18800.0
2009-10-22 11:05:00,30.0,30.03,29.98,30.02,28400.0,22.2377,22.2599,22.2229,22.2525,28400.0
2009-10-22 11:10:00,30.03,30.07,30.02,30.06,25600.0,22.2599,22.2896,22.2525,22.2822,25600.0
2009-10-22 11:15:00,30.06,30.06,30.0,30.04,21000.0,22.2822,22.2822,22.2377,22.2673,21000.0
2009-10-22 11:20:00,30.03,30.04,30.02,30.04,27000.0,22.2599,22.2673,22.2525,22.2673,27000.0
2009-10-22 11:25:00,30.04,30.1,30.03,30.08,16800.0,22.2673,22.3118,22.2599,22.297,16800.0
2009-10-22 11:30:00,30.08,30.1,30.06,30.09,25000.0,22.297,22.3118,22.2822,22.3044,25000.0
2009-10-22 11:35:00,30.08,30.1,30.06,30.08,29000.0,22.297,22.3118,22.2822,22.297,29000.0
2009-10-22 11:40:00,30.08,30.14,30.07,30.13,13200.0,22.297,22.3415,22.2896,22.334,13200.0
2009-10-22 11:45:00,30.13,30.17,30.11,30.15,21200.0,22.334,22.3637,22.3192,22.3489,21200.0
2009-10-22 11:50:00,30.16,30.17,30.11,30.12,44800.0,22.3563,22.3637,22.3192,22.3266,44800.0
2009-10-22 11:55:00,30.12,30.12,30.07,30.07,42800.0,22.3266,22.3266,22.2896,22.2896,42800.0
2009-10-22 12:00:00,30.06,30.07,30.02,30.03,24400.0,22.2822,22.2896,22.2525,22.2599,24400.0
2009-10-22 12:05:00,30.02,30.08,30.02,30.06,26400.0,22.2525,22.297,22.2525,22.2822,26400.0
2009-10-22 12:10:00,30.06,30.08,30.06,30.06,9800.0,22.2822,22.297,22.2822,22.2822,9800.0
2009-10-22 12:15:00,30.06,30.06,30.02,30.03,15800.0,22.2822,22.2822,22.2525,22.2599,15800.0
2009-10-22 12:20:00,30.02,30.04,30.0,30.03,42600.0,22.2525,22.2673,22.2377,22.2599,42600.0
2009-10-22 12:25:00,30.03,30.04,30.0,30.02,40400.0,22.2599,22.2673,22.2377,22.2525,40400.0
2009-10-22 12:30:00,30.03,30.07,30.01,30.05,39600.0,22.2599,22.2896,22.2451,22.2747,39600.0
2009-10-22 12:35:00,30.05,30.07,30.01,30.02,32000.0,22.2747,22.2896,22.2451,22.2525,32000.0
2009-10-22 12:40:00,30.02,30.04,30.0,30.03,19400.0,22.2525,22.2673,22.2377,22.2599,19400.0
2009-10-22 12:45:00,30.03,30.13,30.03,30.09,25600.0,22.2599,22.334,22.2599,22.3044,25600.0
2009-10-22 12:50:00,30.09,30.1,30.07,30.08,9800.0,22.3044,22.3118,22.2896,22.297,9800.0
2009-10-22 12:55:00,30.09,30.1,30.07,30.08,7600.0,22.3044,22.3118,22.2896,22.297,7600.0
2009-10-22 13:00:00,30.08,30.11,30.07,30.09,8800.0,22.297,22.3192,22.2896,22.3044,8800.0
2009-10-22 13:05:00,30.09,30.09,30.05,30.06,12400.0,22.3044,22.3044,22.2747,22.2822,12400.0
2009-10-22 13:10:00,30.05,30.07,30.03,30.03,7400.0,22.2747,22.2896,22.2599,22.2599,7400.0
2009-10-22 13:15:00,30.03,30.05,30.02,30.05,19200.0,22.2599,22.2747,22.2525,22.2747,19200.0
2009-10-22 13:20:00,30.05,30.08,30.04,30.07,6400.0,22.2747,22.297,22.2673,22.2896,6400.0
2009-10-22 13:25:00,30.07,30.09,30.07,30.08,44600.0,22.2896,22.3044,22.2896,22.297,44600.0
2009-10-22 13:30:00,30.07,30.09,30.06,30.09,14200.0,22.2896,22.3044,22.2822,22.3044,14200.0
2009-10-22 13:35:00,30.08,30.09,30.07,30.09,7800.0,22.297,22.3044,22.2896,22.3044,7800.0
2009-10-22 13:40:00,30.08,30.08,30.05,30.05,46400.0,22.297,22.297,22.2747,22.2747,46400.0
2009-10-22 13:45:00,30.07,30.08,30.06,30.06,16000.0,22.2896,22.297,22.2822,22.2822,16000.0
2009-10-22 13:50:00,30.06,30.14,30.06,30.1,17000.0,22.2822,22.3415,22.2822,22.3118,17000.0
2009-10-22 13:55:00,30.1,30.13,30.08,30.13,8800.0,22.3118,22.334,22.297,22.334,8800.0
2009-10-22 14:00:00,30.13,30.21,30.13,30.16,29600.0,22.334,22.3933,22.334,22.3563,29600.0
2009-10-22 14:05:00,30.17,30.2,30.14,30.17,30400.0,22.3637,22.3859,22.3415,22.3637,30400.0
2009-10-22 14:10:00,30.16,30.24,30.15,30.23,15800.0,22.3563,22.4156,22.3489,22.4082,15800.0
2009-10-22 14:15:00,30.22,30.26,30.18,30.18,30200.0,22.4008,22.4304,22.3711,22.3711,30200.0
2009-10-22 14:20:00,30.17,30.24,30.17,30.23,25600.0,22.3637,22.4156,22.3637,22.4082,25600.0
2009-10-22 14:25:00,30.23,30.25,30.2,30.23,17400.0,22.4082,22.423,22.3859,22.4082,17400.0
2009-10-22 14:30:00,30.23,30.25,30.18,30.19,40000.0,22.4082,22.423,22.3711,22.3785,40000.0
2009-10-22 14:35:00,30.18,30.3,30.18,30.28,28200.0,22.3711,22.4601,22.3711,22.4452,28200.0
2009-10-22 14:40:00,30.28,30.29,30.23,30.25,14800.0,22.4452,22.4526,22.4082,22.423,14800.0
2009-10-22 14:45:00,30.25,30.27,30.25,30.25,19000.0,22.423,22.4378,22.423,22.423,19000.0
2009-10-22 14:50:00,30.25,30.27,30.25,30.26,28200.0,22.423,22.4378,22.423,22.4304,28200.0
2009-10-22 14:55:00,30.26,30.3,30.26,30.3,17800.0,22.4304,22.4601,22.4304,22.4601,17800.0
2009-10-22 15:00:00,30.3,30.31,30.27,30.3,38000.0,22.4601,22.4675,22.4378,22.4601,38000.0
2009-10-22 15:05:00,30.3,30.3,30.28,30.3,40200.0,22.4601,22.4601,22.4452,22.4601,40200.0
2009-10-22 15:10:00,30.3,30.32,30.28,30.32,40200.0,22.4601,22.4749,22.4452,22.4749,40200.0
2009-10-22 15:15:00,30.32,30.38,30.32,30.37,31800.0,22.4749,22.5194,22.4749,22.5119,31800.0
2009-10-22 15:20:00,30.36,30.43,30.35,30.43,36200.0,22.5045,22.5564,22.4971,22.5564,36200.0
2009-10-22 15:25:00,30.42,30.43,30.36,30.38,21400.0,22.549,22.5564,22.5045,22.5194,21400.0
2009-10-22 15:30:00,30.38,30.38,30.34,30.36,21600.0,22.5194,22.5194,22.4897,22.5045,21600.0
2009-10-22 15:35:00,30.36,30.36,30.3,30.33,47200.0,22.5045,22.5045,22.4601,22.4823,47200.0
2009-10-22 15:40:00,30.34,30.36,30.3,30.36,54600.0,22.4897,22.5045,22.4601,22.5045,54600.0
2009-10-22 15:45:00,30.36,30.37,30.34,30.36,57000.0,22.5045,22.5119,22.4897,22.5045,57000.0
2009-10-22 15:50:00,30.36,30.39,30.29,30.29,65800.0,22.5045,22.5268,22.4526,22.4526,65800.0
2009-10-22 15:55:00,30.29,30.35,30.27,30.33,98800.0,22.4526,22.4971,22.4378,22.4823,98800.0
2009-10-23 09:30:00,30.39,30.49,30.26,30.26,29000.0,22.5268,22.6009,22.4304,22.4304,29000.0
2009-10-23 09:35:00,30.29,30.29,30.16,30.28,13800.0,22.4526,22.4526,22.3563,22.4452,13800.0
2009-10-23 09:40:00,30.27,30.27,30.16,30.22,25200.0,22.4378,22.4378,22.3563,22.4008,25200.0
2009-10-23 09:45:00,30.22,30.22,30.1,30.18,17200.0,22.4008,22.4008,22.3118,22.3711,17200.0
2009-10-23 09:50:00,30.17,30.23,30.17,30.21,9600.0,22.3637,22.4082,22.3637,22.3933,9600.0
2009-10-23 09:55:00,30.2,30.22,30.12,30.2,19800.0,22.3859,22.4008,22.3266,22.3859,19800.0
2009-10-23 10:00:00,30.21,30.35,30.07,30.07,39000.0,22.3933,22.4971,22.2896,22.2896,39000.0
2009-10-23 10:05:00,30.07,30.1,30.01,30.06,26200.0,22.2896,22.3118,22.2451,22.2822,26200.0
2009-10-23 10:10:00,30.09,30.09,29.91,30.01,46400.0,22.3044,22.3044,22.171,22.2451,46400.0
2009-10-23 10:15:00,30.02,30.11,29.93,30.1,44400.0,22.2525,22.3192,22.1858,22.3118,44400.0
2009-10-23 10:20:00,30.1,30.1,30.05,30.09,18400.0,22.3118,22.3118,22.2747,22.3044,18400.0
2009-10-23 10:25:00,30.09,30.09,30.0,30.09,22200.0,22.3044,22.3044,22.2377,22.3044,22200.0
2009-10-23 10:30:00,30.09,30.09,29.96,30.02,33600.0,22.3044,22.3044,22.208,22.2525,33600.0
2009-10-23 10:35:00,30.0,30.1,29.98,30.08,29000.0,22.2377,22.3118,22.2229,22.297,29000.0
2009-10-23 10:40:00,30.09,30.09,30.04,30.04,11800.0,22.3044,22.3044,22.2673,22.2673,11800.0
2009-10-23 10:45:00,30.05,30.06,29.99,30.06,20000.0,22.2747,22.2822,22.2303,22.2822,20000.0
2009-10-23 10:50:00,30.05,30.06,30.0,30.05,16200.0,22.2747,22.2822,22.2377,22.2747,16200.0
2009-10-23 10:55:00,30.03,30.03,29.92,29.93,25000.0,22.2599,22.2599,22.1784,22.1858,25000.0
2009-10-23 11:00:00,29.93,29.97,29.92,29.93,15200.0,22.1858,22.2154,22.1784,22.1858,15200.0
2009-10-23 11:05:00,29.91,29.98,29.9,29.97,16800.0,22.171,22.2229,22.1636,22.2154,16800.0
2009-10-23 11:10:00,29.99,29.99,29.91,29.93,14000.0,22.2303,22.2303,22.171,22.1858,14000.0
2009-10-23 11:15:00,29.93,29.93,29.75,29.78,31600.0,22.1858,22.1858,22.0524,22.0746,31600.0
2009-10-23 11:20:00,29.77,29.78,29.7,29.78,49600.0,22.0672,22.0746,22.0153,22.0746,49600.0
2009-10-23 11:25:00,29.78,29.81,29.77,29.78,13200.0,22.0746,22.0968,22.0672,22.0746,13200.0
2009-10-23 11:30:00,29.78,29.78,29.75,29.76,17800.0,22.0746,22.0746,22.0524,22.0598,17800.0
2009-10-23 11:35:00,29.77,29.86,29.75,29.84,19200.0,22.0672,22.1339,22.0524,22.1191,19200.0
2009-10-23 11:40:00,29.83,29.89,29.83,29.87,5000.0,22.1117,22.1561,22.1117,22.1413,5000.0
2009-10-23 11:45:00,29.88,29.88,29.84,29.88,6200.0,22.1487,22.1487,22.1191,22.1487,6200.0
2009-10-23 11:50:00,29.88,29.97,29.88,29.93,7600.0,22.1487,22.2154,22.1487,22.1858,7600.0
2009-10-23 11:55:00,29.93,29.93,29.86,29.89,8800.0,22.1858,22.1858,22.1339,22.1561,8800.0
2009-10-23 12:00:00,29.9,29.96,29.9,29.94,8000.0,22.1636,22.208,22.1636,22.1932,8000.0
2009-10-23 12:05:00,29.94,30.02,29.93,30.0,39000.0,22.1932,22.2525,22.1858,22.2377,39000.0
2009-10-23 12:10:00,30.0,30.02,29.96,29.97,10600.0,22.2377,22.2525,22.208,22.2154,10600.0
2009-10-23 12:15:00,29.97,29.97,29.92,29.93,3800.0,22.2154,22.2154,22.1784,22.1858,3800.0
2009-10-23 12:20:00,29.93,29.93,29.86,29.87,8200.0,22.1858,22.1858,22.1339,22.1413,8200.0
2009-10-23 12:25:00,29.88,29.9,29.86,29.9,8800.0,22.1487,22.1636,22.1339,22.1636,8800.0
2009-10-23 12:30:00,29.9,29.9,29.88,29.88,7600.0,22.1636,22.1636,22.1487,22.1487,7600.0
2009-10-23 12:35:00,29.86,29.96,29.86,29.94,12600.0,22.1339,22.208,22.1339,22.1932,12600.0
2009-10-23 12:40:00,29.93,29.97,29.91,29.93,16000.0,22.1858,22.2154,22.171,22.1858,16000.0
2009-10-23 12:45:00,29.93,30.0,29.93,29.99,19200.0,22.1858,22.2377,22.1858,22.2303,19200.0
2009-10-23 12:50:00,29.98,29.99,29.92,29.92,7000.0,22.2229,22.2303,22.1784,22.1784,7000.0
2009-10-23 12:55:00,29.91,29.91,29.84,29.84,5800.0,22.171,22.171,22.1191,22.1191,5800.0
2009-10-23 13:00:00,29.84,29.84,29.78,29.81,15800.0,22.1191,22.1191,22.0746,22.0968,15800.0
2009-10-23 13:05:00,29.81,29.82,29.79,29.81,21200.0,22.0968,22.1043,22.082,22.0968,21200.0
2009-10-23 13:10:00,29.81,29.88,29.81,29.85,13200.0,22.0968,22.1487,22.0968,22.1265,13200.0
2009-10-23 13:15:00,29.85,29.86,29.8,29.8,8800.0,22.1265,22.1339,22.0894,22.0894,8800.0
2009-10-23 13:20:00,29.8,29.8,29.72,29.74,17200.0,22.0894,22.0894,22.0301,22.045,17200.0
2009-10-23 13:25:00,29.75,29.78,29.72,29.73,8400.0,22.0524,22.0746,22.0301,22.0375,8400.0
2009-10-23 13:30:00,29.72,29.72,29.57,29.63,29800.0,22.0301,22.0301,21.9189,21.9634,29800.0
2009-10-23 13:35:00,29.63,29.66,29.61,29.62,21400.0,21.9634,21.9857,21.9486,21.956,21400.0
2009-10-23 13:40:00,29.64,29.7,29.61,29.69,10000.0,21.9708,22.0153,21.9486,22.0079,10000.0
2009-10-23 13:45:00,29.68,29.68,29.62,29.63,16400.0,22.0005,22.0005,21.956,21.9634,16400.0
2009-10-23 13:50:00,29.64,29.69,29.64,29.68,18400.0,21.9708,22.0079,21.9708,22.0005,18400.0
2009-10-23 13:55:00,29.67,29.67,29.61,29.63,20800.0,21.9931,21.9931,21.9486,21.9634,20800.0
2009-10-23 14:00:00,29.62,29.63,29.58,29.58,27400.0,21.956,21.9634,21.9264,21.9264,27400.0
2009-10-23 14:05:00,29.58,29.63,29.53,29.61,40200.0,21.9264,21.9634,21.8893,21.9486,40200.0
2009-10-23 14:10:00,29.61,29.63,29.59,29.61,21000.0,21.9486,21.9634,21.9338,21.9486,21000.0
2009-10-23 14:15:00,29.62,29.65,29.61,29.61,23200.0,21.956,21.9782,21.9486,21.9486,23200.0
2009-10-23 14:20:00,29.63,29.73,29.63,29.69,38200.0,21.9634,22.0375,21.9634,22.0079,38200.0
2009-10-23 14:25:00,29.68,29.68,29.62,29.62,14400.0,22.0005,22.0005,21.956,21.956,14400.0
2009-10-23 14:30:00,29.61,29.63,29.57,29.62,17400.0,21.9486,21.9634,21.9189,21.956,17400.0
2009-10-23 14:35:00,29.62,29.66,29.61,29.66,9400.0,21.956,21.9857,21.9486,21.9857,9400.0
2009-10-23 14:40:00,29.65,29.69,29.62,29.68,26400.0,21.9782,22.0079,21.956,22.0005,26400.0
2009-10-23 14:45:00,29.68,29.69,29.61,29.61,26600.0,22.0005,22.0079,21.9486,21.9486,26600.0
2009-10-23 14:50:00,29.63,29.65,29.55,29.55,23800.0,21.9634,21.9782,21.9041,21.9041,23800.0
2009-10-23 14:55:00,29.55,29.59,29.54,29.56,16400.0,21.9041,21.9338,21.8967,21.9115,16400.0
2009-10-23 15:00:00,29.57,29.59,29.56,29.57,27600.0,21.9189,21.9338,21.9115,21.9189,27600.0
2009-10-23 15:05:00,29.57,29.67,29.56,29.61,56200.0,21.9189,21.9931,21.9115,21.9486,56200.0
2009-10-23 15:10:00,29.6,29.69,29.59,29.67,43400.0,21.9412,22.0079,21.9338,21.9931,43400.0
2009-10-23 15:15:00,29.68,29.68,29.63,29.65,30800.0,22.0005,22.0005,21.9634,21.9782,30800.0
2009-10-23 15:20:00,29.64,29.67,29.61,29.63,43600.0,21.9708,21.9931,21.9486,21.9634,43600.0
2009-10-23 15:25:00,29.63,29.63,29.56,29.61,25800.0,21.9634,21.9634,21.9115,21.9486,25800.0
2009-10-23 15:30:00,29.63,29.63,29.55,29.58,51000.0,21.9634,21.9634,21.9041,21.9264,51000.0
2009-10-23 15:35:00,29.57,29.59,29.51,29.56,50600.0,21.9189,21.9338,21.8745,21.9115,50600.0
2009-10-23 15:40:00,29.56,29.64,29.55,29.62,64600.0,21.9115,21.9708,21.9041,21.956,64600.0
2009-10-23 15:45:00,29.63,29.67,29.61,29.67,77600.0,21.9634,21.9931,21.9486,21.9931,77600.0
2009-10-23 15:50:00,29.67,29.73,29.66,29.68,128000.0,21.9931,22.0375,21.9857,22.0005,128000.0
2009-10-23 15:55:00,29.68,29.68,29.63,29.66,131600.0,22.0005,22.0005,21.9634,21.9857,131600.0
2009-10-26 09:30:00,29.67,29.84,29.67,29.68,26200.0,21.9931,22.1191,21.9931,22.0005,26200.0
2009-10-26 09:35:00,29.71,29.86,29.69,29.86,34000.0,22.0227,22.1339,22.0079,22.1339,34000.0
2009-10-26 09:40:00,29.86,29.89,29.79,29.81,40000.0,22.1339,22.1561,22.082,22.0968,40000.0
2009-10-26 09:45:00,29.81,30.02,29.81,29.96,74600.0,22.0968,22.2525,22.0968,22.208,74600.0
2009-10-26 09:50:00,29.98,30.07,29.93,29.96,44800.0,22.2229,22.2896,22.1858,22.208,44800.0
2009-10-26 09:55:00,29.98,30.0,29.89,29.89,80800.0,22.2229,22.2377,22.1561,22.1561,80800.0
2009-10-26 10:00:00,29.89,30.0,29.89,29.96,72200.0,22.1561,22.2377,22.1561,22.208,72200.0
2009-10-26 10:05:00,29.96,29.99,29.91,29.94,51200.0,22.208,22.2303,22.171,22.1932,51200.0
2009-10-26 10:10:00,29.94,29.98,29.92,29.93,49600.0,22.1932,22.2229,22.1784,22.1858,49600.0
2009-10-26 10:15:00,29.93,29.95,29.88,29.9,37800.0,22.1858,22.2006,22.1487,22.1636,37800.0
2009-10-26 10:20:00,29.9,29.96,29.88,29.88,26600.0,22.1636,22.208,22.1487,22.1487,26600.0
2009-10-26 10:25:00,29.88,29.98,29.88,29.92,87200.0,22.1487,22.2229,22.1487,22.1784,87200.0
2009-10-26 10:30:00,29.91,29.98,29.91,29.93,36600.0,22.171,22.2229,22.171,22.1858,36600.0
2009-10-26 10:35:00,29.93,29.93,29.77,29.81,29800.0,22.1858,22.1858,22.0672,22.0968,29800.0
2009-10-26 10:40:00,29.83,29.87,29.81,29.86,13200.0,22.1117,22.1413,22.0968,22.1339,13200.0
2009-10-26 10:45:00,29.86,29.89,29.84,29.89,15000.0,22.1339,22.1561,22.1191,22.1561,15000.0
2009-10-26 10:50:00,29.88,29.9,29.85,29.9,18200.0,22.1487,22.1636,22.1265,22.1636,18200.0
2009-10-26 10:55:00,29.9,29.9,29.81,29.88,18400.0,22.1636,22.1636,22.0968,22.1487,18400.0
2009-10-26 11:00:00,29.87,29.88,29.85,29.86,15600.0,22.1413,22.1487,22.1265,22.1339,15600.0
2009-10-26 11:05:00,29.86,29.93,29.85,29.91,28000.0,22.1339,22.1858,22.1265,22.171,28000.0
2009-10-26 11:10:00,29.91,29.91,29.8,29.8,26400.0,22.171,22.171,22.0894,22.0894,26400.0
2009-10-26 11:15:00,29.81,29.81,29.75,29.75,24800.0,22.0968,22.0968,22.0524,22.0524,24800.0
2009-10-26 11:20:00,29.75,29.77,29.7,29.71,13000.0,22.0524,22.0672,22.0153,22.0227,13000.0
2009-10-26 11:25:00,29.71,29.74,29.63,29.63,24800.0,22.0227,22.045,21.9634,21.9634,24800.0
2009-10-26 11:30:00,29.63,29.63,29.36,29.4,102200.0,21.9634,21.9634,21.7633,21.7929,102200.0
2009-10-26 11:35:00,29.39,29.42,29.22,29.32,73400.0,21.7855,21.8078,21.6595,21.7336,73400.0
2009-10-26 11:40:00,29.3,29.32,29.2,29.21,64600.0,21.7188,21.7336,21.6447,21.6521,64600.0
2009-10-26 11:45:00,29.2,29.22,29.15,29.17,32000.0,21.6447,21.6595,21.6076,21.6224,32000.0
2009-10-26 11:50:00,29.17,29.23,29.16,29.19,25000.0,21.6224,21.6669,21.615,21.6373,25000.0
2009-10-26 11:55:00,29.2,29.23,29.02,29.04,43800.0,21.6447,21.6669,21.5112,21.5261,43800.0
2009-10-26 12:00:00,29.04,29.08,29.02,29.02,54600.0,21.5261,21.5557,21.5112,21.5112,54600.0
2009-10-26 12:05:00,29.02,29.06,28.91,29.04,52400.0,21.5112,21.5409,21.4297,21.5261,52400.0
2009-10-26 12:10:00,29.04,29.13,29.03,29.13,19600.0,21.5261,21.5928,21.5187,21.5928,19600.0
2009-10-26 12:15:00,29.15,29.17,29.12,29.14,19600.0,21.6076,21.6224,21.5854,21.6002,19600.0
2009-10-26 12:20:00,29.14,29.17,29.11,29.15,21800.0,21.6002,21.6224,21.578,21.6076,21800.0
2009-10-26 12:25:00,29.17,29.18,29.11,29.17,25800.0,21.6224,21.6298,21.578,21.6224,25800.0
2009-10-26 12:30:00,29.17,29.18,29.12,29.16,13600.0,21.6224,21.6298,21.5854,21.615,13600.0
2009-10-26 12:35:00,29.17,29.22,29.11,29.22,35000.0,21.6224,21.6595,21.578,21.6595,35000.0
2009-10-26 12:40:00,29.21,29.21,29.15,29.16,13800.0,21.6521,21.6521,21.6076,21.615,13800.0
2009-10-26 12:45:00,29.14,29.15,29.06,29.07,20200.0,21.6002,21.6076,21.5409,21.5483,20200.0
2009-10-26 12:50:00,29.09,29.15,29.09,29.15,11200.0,21.5631,21.6076,21.5631,21.6076,11200.0
2009-10-26 12:55:00,29.14,29.25,29.14,29.23,23200.0,21.6002,21.6817,21.6002,21.6669,23200.0
2009-10-26 13:00:00,29.24,29.25,29.21,29.23,14400.0,21.6743,21.6817,21.6521,21.6669,14400.0
2009-10-26 13:05:00,29.22,29.27,29.22,29.25,7400.0,21.6595,21.6966,21.6595,21.6817,7400.0
2009-10-26 13:10:00,29.25,29.25,29.18,29.21,15400.0,21.6817,21.6817,21.6298,21.6521,15400.0
2009-10-26 13:15:00,29.22,29.23,29.1,29.12,14800.0,21.6595,21.6669,21.5705,21.5854,14800.0
2009-10-26 13:20:00,29.13,29.14,29.03,29.07,9400.0,21.5928,21.6002,21.5187,21.5483,9400.0
2009-10-26 13:25:00,29.06,29.12,29.03,29.09,9600.0,21.5409,21.5854,21.5187,21.5631,9600.0
2009-10-26 13:30:00,29.1,29.14,29.1,29.12,9000.0,21.5705,21.6002,21.5705,21.5854,9000.0
2009-10-26 13:35:00,29.13,29.18,29.12,29.17,14400.0,21.5928,21.6298,21.5854,21.6224,14400.0
2009-10-26 13:40:00,29.16,29.3,29.15,29.25,112000.0,21.615,21.7188,21.6076,21.6817,112000.0
2009-10-26 13:45:00,29.25,29.26,29.2,29.2,17000.0,21.6817,21.6891,21.6447,21.6447,17000.0
2009-10-26 13:50:00,29.2,29.2,29.13,29.16,10200.0,21.6447,21.6447,21.5928,21.615,10200.0
2009-10-26 13:55:00,29.17,29.23,29.16,29.18,9800.0,21.6224,21.6669,21.615,21.6298,9800.0
2009-10-26 14:00:00,29.17,29.23,29.16,29.21,9600.0,21.6224,21.6669,21.615,21.6521,9600.0
2009-10-26 14:05:00,29.22,29.24,29.16,29.16,18800.0,21.6595,21.6743,21.615,21.615,18800.0
2009-10-26 14:10:00,29.15,29.21,29.14,29.21,30000.0,21.6076,21.6521,21.6002,21.6521,30000.0
2009-10-26 14:15:00,29.21,29.21,29.08,29.11,36600.0,21.6521,21.6521,21.5557,21.578,36600.0
2009-10-26 14:20:00,29.11,29.15,29.09,29.09,13400.0,21.578,21.6076,21.5631,21.5631,13400.0
2009-10-26 14:25:00,29.11,29.14,29.07,29.14,13600.0,21.578,21.6002,21.5483,21.6002,13600.0
2009-10-26 14:30:00,29.14,29.14,29.07,29.07,27000.0,21.6002,21.6002,21.5483,21.5483,27000.0
2009-10-26 14:35:00,29.06,29.1,29.02,29.08,39200.0,21.5409,21.5705,21.5112,21.5557,39200.0
2009-10-26 14:40:00,29.08,29.1,29.04,29.05,46400.0,21.5557,21.5705,21.5261,21.5335,46400.0
2009-10-26 14:45:00,29.04,29.07,28.98,28.99,75600.0,21.5261,21.5483,21.4816,21.489,75600.0
2009-10-26 14:50:00,28.99,29.03,28.99,29.03,33400.0,21.489,21.5187,21.489,21.5187,33400.0
2009-10-26 14:55:00,29.04,29.16,29.03,29.05,36800.0,21.5261,21.615,21.5187,21.5335,36800.0
2009-10-26 15:00:00,29.05,29.09,29.04,29.09,15200.0,21.5335,21.5631,21.5261,21.5631,15200.0
2009-10-26 15:05:00,29.09,29.09,28.99,29.02,42800.0,21.5631,21.5631,21.489,21.5112,42800.0
2009-10-26 15:10:00,29.02,29.05,29.0,29.0,18400.0,21.5112,21.5335,21.4964,21.4964,18400.0
2009-10-26 15:15:00,29.0,29.06,29.0,29.0,31800.0,21.4964,21.5409,21.4964,21.4964,31800.0
2009-10-26 15:20:00,29.0,29.03,28.99,29.02,31200.0,21.4964,21.5187,21.489,21.5112,31200.0
2009-10-26 15:25:00,29.02,29.03,28.98,29.0,36800.0,21.5112,21.5187,21.4816,21.4964,36800.0
2009-10-26 15:30:00,29.01,29.1,29.0,29.07,22200.0,21.5038,21.5705,21.4964,21.5483,22200.0
2009-10-26 15:35:00,29.07,29.08,29.02,29.03,42000.0,21.5483,21.5557,21.5112,21.5187,42000.0
2009-10-26 15:40:00,29.04,29.1,29.03,29.1,61600.0,21.5261,21.5705,21.5187,21.5705,61600.0
2009-10-26 15:45:00,29.09,29.21,29.09,29.2,66000.0,21.5631,21.6521,21.5631,21.6447,66000.0
2009-10-26 15:50:00,29.2,29.2,29.08,29.09,87000.0,21.6447,21.6447,21.5557,21.5631,87000.0
2009-10-26 15:55:00,29.09,29.14,29.07,29.07,120000.0,21.5631,21.6002,21.5483,21.5483,120000.0
2009-10-27 09:30:00,29.04,29.33,29.01,29.25,57800.0,21.5261,21.741,21.5038,21.6817,57800.0
2009-10-27 09:35:00,29.28,29.4,29.25,29.35,57200.0,21.704,21.7929,21.6817,21.7559,57200.0
2009-10-27 09:40:00,29.34,29.36,29.21,29.29,106400.0,21.7485,21.7633,21.6521,21.7114,106400.0
2009-10-27 09:45:00,29.29,29.36,29.27,29.35,30000.0,21.7114,21.7633,21.6966,21.7559,30000.0
2009-10-27 09:50:00,29.37,29.49,29.36,29.48,60800.0,21.7707,21.8596,21.7633,21.8522,60800.0
2009-10-27 09:55:00,29.49,29.5,29.4,29.43,58000.0,21.8596,21.8671,21.7929,21.8152,58000.0
2009-10-27 10:00:00,29.41,29.41,29.1,29.23,115000.0,21.8003,21.8003,21.5705,21.6669,115000.0
2009-10-27 10:05:00,29.25,29.28,29.15,29.25,92200.0,21.6817,21.704,21.6076,21.6817,92200.0
2009-10-27 10:10:00,29.24,29.37,29.24,29.36,55200.0,21.6743,21.7707,21.6743,21.7633,55200.0
2009-10-27 10:15:00,29.38,29.38,29.23,29.25,31000.0,21.7781,21.7781,21.6669,21.6817,31000.0
2009-10-27 10:20:00,29.26,29.34,29.23,29.25,48800.0,21.6891,21.7485,21.6669,21.6817,48800.0
2009-10-27 10:25:00,29.27,29.46,29.24,29.45,73600.0,21.6966,21.8374,21.6743,21.83,73600.0
2009-10-27 10:30:00,29.45,29.46,29.36,29.41,56200.0,21.83,21.8374,21.7633,21.8003,56200.0
2009-10-27 10:35:00,29.4,29.44,29.35,29.43,31200.0,21.7929,21.8226,21.7559,21.8152,31200.0
2009-10-27 10:40:00,29.44,29.61,29.44,29.58,91600.0,21.8226,21.9486,21.8226,21.9264,91600.0
2009-10-27 10:45:00,29.56,29.65,29.52,29.62,75600.0,21.9115,21.9782,21.8819,21.956,75600.0
2009-10-27 10:50:00,29.61,29.61,29.45,29.49,43000.0,21.9486,21.9486,21.83,21.8596,43000.0
2009-10-27 10:55:00,29.49,29.56,29.47,29.56,18400.0,21.8596,21.9115,21.8448,21.9115,18400.0
2009-10-27 11:00:00,29.57,29.6,29.44,29.44,24000.0,21.9189,21.9412,21.8226,21.8226,24000.0
2009-10-27 11:05:00,29.45,29.5,29.42,29.5,23000.0,21.83,21.8671,21.8078,21.8671,23000.0
2009-10-27 11:10:00,29.5,29.55,29.45,29.5,26600.0,21.8671,21.9041,21.83,21.8671,26600.0
2009-10-27 11:15:00,29.5,29.5,29.44,29.5,24400.0,21.8671,21.8671,21.8226,21.8671,24400.0
2009-10-27 11:20:00,29.51,29.55,29.47,29.5,15200.0,21.8745,21.9041,21.8448,21.8671,15200.0
2009-10-27 11:25:00,29.49,29.6,29.47,29.6,24000.0,21.8596,21.9412,21.8448,21.9412,24000.0
2009-10-27 11:30:00,29.61,29.61,29.56,29.58,14800.0,21.9486,21.9486,21.9115,21.9264,14800.0
2009-10-27 11:35:00,29.59,29.61,29.58,29.61,12200.0,21.9338,21.9486,21.9264,21.9486,12200.0
2009-10-27 11:40:00,29.61,29.61,29.55,29.59,12400.0,21.9486,21.9486,21.9041,21.9338,12400.0
2009-10-27 11:45:00,29.59,29.66,29.59,29.61,21200.0,21.9338,21.9857,21.9338,21.9486,21200.0
2009-10-27 11:50:00,29.61,29.69,29.61,29.63,16200.0,21.9486,22.0079,21.9486,21.9634,16200.0
2009-10-27 11:55:00,29.63,29.68,29.63,29.68,19600.0,21.9634,22.0005,21.9634,22.0005,19600.0
2009-10-27 12:00:00,29.7,29.72,29.64,29.64,15600.0,22.0153,22.0301,21.9708,21.9708,15600.0
2009-10-27 12:05:00,29.63,29.64,29.6,29.63,21200.0,21.9634,21.9708,21.9412,21.9634,21200.0
2009-10-27 12:10:00,29.63,29.63,29.59,29.61,18800.0,21.9634,21.9634,21.9338,21.9486,18800.0
2009-10-27 12:15:00,29.61,29.66,29.61,29.66,8600.0,21.9486,21.9857,21.9486,21.9857,8600.0
2009-10-27 12:20:00,29.66,29.66,29.6,29.6,27200.0,21.9857,21.9857,21.9412,21.9412,27200.0
2009-10-27 12:25:00,29.6,29.63,29.56,29.57,30000.0,21.9412,21.9634,21.9115,21.9189,30000.0
2009-10-27 12:30:00,29.57,29.59,29.55,29.58,28400.0,21.9189,21.9338,21.9041,21.9264,28400.0
2009-10-27 12:35:00,29.57,29.63,29.56,29.62,31000.0,21.9189,21.9634,21.9115,21.956,31000.0
2009-10-27 12:40:00,29.62,29.69,29.62,29.68,32800.0,21.956,22.0079,21.956,22.0005,32800.0
2009-10-27 12:45:00,29.68,29.74,29.68,29.71,39800.0,22.0005,22.045,22.0005,22.0227,39800.0
2009-10-27 12:50:00,29.71,29.71,29.57,29.58,46800.0,22.0227,22.0227,21.9189,21.9264,46800.0
2009-10-27 12:55:00,29.57,29.67,29.57,29.59,44000.0,21.9189,21.9931,21.9189,21.9338,44000.0
2009-10-27 13:00:00,29.6,29.63,29.56,29.6,29800.0,21.9412,21.9634,21.9115,21.9412,29800.0
2009-10-27 13:05:00,29.59,29.59,29.44,29.52,59000.0,21.9338,21.9338,21.8226,21.8819,59000.0
2009-10-27 13:10:00,29.5,29.56,29.49,29.52,38200.0,21.8671,21.9115,21.8596,21.8819,38200.0
2009-10-27 13:15:00,29.52,29.53,29.48,29.5,39400.0,21.8819,21.8893,21.8522,21.8671,39400.0
2009-10-27 13:20:00,29.5,29.52,29.48,29.5,67000.0,21.8671,21.8819,21.8522,21.8671,67000.0
2009-10-27 13:25:00,29.5,29.52,29.49,29.5,21600.0,21.8671,21.8819,21.8596,21.8671,21600.0
2009-10-27 13:30:00,29.5,29.52,29.42,29.43,31600.0,21.8671,21.8819,21.8078,21.8152,31600.0
2009-10-27 13:35:00,29.43,29.53,29.43,29.46,47800.0,21.8152,21.8893,21.8152,21.8374,47800.0
2009-10-27 13:40:00,29.46,29.57,29.46,29.54,26600.0,21.8374,21.9189,21.8374,21.8967,26600.0
2009-10-27 13:45:00,29.53,29.55,29.48,29.55,23000.0,21.8893,21.9041,21.8522,21.9041,23000.0
2009-10-27 13:50:00,29.55,29.56,29.49,29.51,38600.0,21.9041,21.9115,21.8596,21.8745,38600.0
2009-10-27 13:55:00,29.5,29.51,29.47,29.5,41200.0,21.8671,21.8745,21.8448,21.8671,41200.0
2009-10-27 14:00:00,29.5,29.51,29.47,29.48,35400.0,21.8671,21.8745,21.8448,21.8522,35400.0
2009-10-27 14:05:00,29.47,29.5,29.44,29.47,36600.0,21.8448,21.8671,21.8226,21.8448,36600.0
2009-10-27 14:10:00,29.47,29.58,29.47,29.56,39200.0,21.8448,21.9264,21.8448,21.9115,39200.0
2009-10-27 14:15:00,29.55,29.64,29.55,29.61,33800.0,21.9041,21.9708,21.9041,21.9486,33800.0
2009-10-27 14:20:00,29.61,29.61,29.55,29.59,21000.0,21.9486,21.9486,21.9041,21.9338,21000.0
2009-10-27 14:25:00,29.58,29.67,29.58,29.6,18400.0,21.9264,21.9931,21.9264,21.9412,18400.0
2009-10-27 14:30:00,29.6,29.61,29.53,29.57,27000.0,21.9412,21.9486,21.8893,21.9189,27000.0
2009-10-27 14:35:00,29.58,29.61,29.5,29.52,37200.0,21.9264,21.9486,21.8671,21.8819,37200.0
2009-10-27 14:40:00,29.52,29.55,29.5,29.54,24000.0,21.8819,21.9041,21.8671,21.8967,24000.0
2009-10-27 14:45:00,29.53,29.57,29.52,29.56,14200.0,21.8893,21.9189,21.8819,21.9115,14200.0
2009-10-27 14:50:00,29.57,29.65,29.57,29.65,39000.0,21.9189,21.9782,21.9189,21.9782,39000.0
2009-10-27 14:55:00,29.66,29.7,29.61,29.61,27600.0,21.9857,22.0153,21.9486,21.9486,27600.0
2009-10-27 15:00:00,29.61,29.63,29.59,29.61,29200.0,21.9486,21.9634,21.9338,21.9486,29200.0
2009-10-27 15:05:00,29.61,29.61,29.54,29.54,29600.0,21.9486,21.9486,21.8967,21.8967,29600.0
2009-10-27 15:10:00,29.54,29.56,29.5,29.55,29600.0,21.8967,21.9115,21.8671,21.9041,29600.0
2009-10-27 15:15:00,29.55,29.57,29.51,29.56,25800.0,21.9041,21.9189,21.8745,21.9115,25800.0
2009-10-27 15:20:00,29.55,29.56,29.49,29.53,37200.0,21.9041,21.9115,21.8596,21.8893,37200.0
2009-10-27 15:25:00,29.52,29.56,29.52,29.55,22000.0,21.8819,21.9115,21.8819,21.9041,22000.0
2009-10-27 15:30:00,29.55,29.58,29.46,29.47,67800.0,21.9041,21.9264,21.8374,21.8448,67800.0
2009-10-27 15:35:00,29.47,29.53,29.45,29.5,96200.0,21.8448,21.8893,21.83,21.8671,96200.0
2009-10-27 15:40:00,29.5,29.58,29.5,29.57,80200.0,21.8671,21.9264,21.8671,21.9189,80200.0
2009-10-27 15:45:00,29.57,29.58,29.5,29.51,84600.0,21.9189,21.9264,21.8671,21.8745,84600.0
2009-10-27 15:50:00,29.52,29.54,29.5,29.52,126000.0,21.8819,21.8967,21.8671,21.8819,126000.0
2009-10-27 15:55:00,29.51,29.52,29.48,29.5,174800.0,21.8745,21.8819,21.8522,21.8671,174800.0
2009-10-28 09:30:00,29.5,29.65,29.42,29.62,46200.0,21.8671,21.9782,21.8078,21.956,46200.0
2009-10-28 09:35:00,29.62,29.75,29.61,29.67,87000.0,21.956,22.0524,21.9486,21.9931,87000.0
2009-10-28 09:40:00,29.63,29.76,29.59,29.74,57800.0,21.9634,22.0598,21.9338,22.045,57800.0
2009-10-28 09:45:00,29.75,29.79,29.61,29.61,50600.0,22.0524,22.082,21.9486,21.9486,50600.0
2009-10-28 09:50:00,29.61,29.75,29.59,29.6,57000.0,21.9486,22.0524,21.9338,21.9412,57000.0
2009-10-28 09:55:00,29.6,29.7,29.5,29.57,64000.0,21.9412,22.0153,21.8671,21.9189,64000.0
2009-10-28 10:00:00,29.57,29.57,29.34,29.42,76800.0,21.9189,21.9189,21.7485,21.8078,76800.0
2009-10-28 10:05:00,29.42,29.47,29.35,29.47,56400.0,21.8078,21.8448,21.7559,21.8448,56400.0
2009-10-28 10:10:00,29.46,29.59,29.46,29.5,58600.0,21.8374,21.9338,21.8374,21.8671,58600.0
2009-10-28 10:15:00,29.51,29.54,29.43,29.53,38200.0,21.8745,21.8967,21.8152,21.8893,38200.0
2009-10-28 10:20:00,29.52,29.54,29.45,29.52,35200.0,21.8819,21.8967,21.83,21.8819,35200.0
2009-10-28 10:25:00,29.51,29.51,29.38,29.38,148800.0,21.8745,21.8745,21.7781,21.7781,148800.0
2009-10-28 10:30:00,29.38,29.43,29.3,29.43,61800.0,21.7781,21.8152,21.7188,21.8152,61800.0
2009-10-28 10:35:00,29.43,29.45,29.33,29.37,65800.0,21.8152,21.83,21.741,21.7707,65800.0
2009-10-28 10:40:00,29.39,29.4,29.32,29.36,33200.0,21.7855,21.7929,21.7336,21.7633,33200.0
2009-10-28 10:45:00,29.36,29.4,29.21,29.23,164600.0,21.7633,21.7929,21.6521,21.6669,164600.0
2009-10-28 10:50:00,29.23,29.23,29.06,29.09,111600.0,21.6669,21.6669,21.5409,21.5631,111600.0
2009-10-28 10:55:00,29.09,29.21,29.09,29.2,35400.0,21.5631,21.6521,21.5631,21.6447,35400.0
2009-10-28 11:00:00,29.2,29.21,29.09,29.11,35200.0,21.6447,21.6521,21.5631,21.578,35200.0
2009-10-28 11:05:00,29.11,29.15,29.08,29.14,43800.0,21.578,21.6076,21.5557,21.6002,43800.0
2009-10-28 11:10:00,29.14,29.16,29.11,29.11,27200.0,21.6002,21.615,21.578,21.578,27200.0
2009-10-28 11:15:00,29.11,29.23,29.1,29.22,40600.0,21.578,21.6669,21.5705,21.6595,40600.0
2009-10-28 11:20:00,29.22,29.22,29.14,29.14,38800.0,21.6595,21.6595,21.6002,21.6002,38800.0
2009-10-28 11:25:00,29.15,29.16,29.11,29.11,49400.0,21.6076,21.615,21.578,21.578,49400.0
2009-10-28 11:30:00,29.11,29.12,29.06,29.06,30000.0,21.578,21.5854,21.5409,21.5409,30000.0
2009-10-28 11:35:00,29.06,29.06,28.98,29.02,42400.0,21.5409,21.5409,21.4816,21.5112,42400.0
2009-10-28 11:40:00,29.02,29.02,28.93,28.99,36000.0,21.5112,21.5112,21.4445,21.489,36000.0
2009-10-28 11:45:00,28.99,29.04,28.94,28.96,38600.0,21.489,21.5261,21.4519,21.4668,38600.0
2009-10-28 11:50:00,28.95,28.97,28.93,28.94,32400.0,21.4594,21.4742,21.4445,21.4519,32400.0
2009-10-28 11:55:00,28.94,28.95,28.91,28.92,30400.0,21.4519,21.4594,21.4297,21.4371,30400.0
2009-10-28 12:00:00,28.93,28.93,28.92,28.93,25000.0,21.4445,21.4445,21.4371,21.4445,25000.0
2009-10-28 12:05:00,28.93,28.93,28.89,28.93,30000.0,21.4445,21.4445,21.4149,21.4445,30000.0
2009-10-28 12:10:00,28.93,28.93,28.9,28.93,35600.0,21.4445,21.4445,21.4223,21.4445,35600.0
2009-10-28 12:15:00,28.95,28.95,28.89,28.9,33600.0,21.4594,21.4594,21.4149,21.4223,33600.0
2009-10-28 12:20:00,28.9,28.92,28.81,28.83,28600.0,21.4223,21.4371,21.3556,21.3704,28600.0
2009-10-28 12:25:00,28.83,28.88,28.82,28.85,46200.0,21.3704,21.4075,21.363,21.3852,46200.0
2009-10-28 12:30:00,28.86,28.86,28.8,28.82,40600.0,21.3926,21.3926,21.3482,21.363,40600.0
2009-10-28 12:35:00,28.8,28.8,28.71,28.72,35000.0,21.3482,21.3482,21.2815,21.2889,35000.0
2009-10-28 12:40:00,28.73,28.81,28.72,28.81,24000.0,21.2963,21.3556,21.2889,21.3556,24000.0
2009-10-28 12:45:00,28.82,28.83,28.8,28.8,13200.0,21.363,21.3704,21.3482,21.3482,13200.0
2009-10-28 12:50:00,28.8,28.8,28.68,28.68,24600.0,21.3482,21.3482,21.2592,21.2592,24600.0
2009-10-28 12:55:00,28.7,28.75,28.7,28.75,23000.0,21.274,21.3111,21.274,21.3111,23000.0
2009-10-28 13:00:00,28.75,28.83,28.72,28.83,20600.0,21.3111,21.3704,21.2889,21.3704,20600.0
2009-10-28 13:05:00,28.83,28.89,28.82,28.86,31600.0,21.3704,21.4149,21.363,21.3926,31600.0
2009-10-28 13:10:00,28.87,28.95,28.86,28.93,32200.0,21.4001,21.4594,21.3926,21.4445,32200.0
2009-10-28 13:15:00,28.94,29.04,28.93,28.94,28600.0,21.4519,21.5261,21.4445,21.4519,28600.0
2009-10-28 13:20:00,28.95,28.96,28.92,28.95,28200.0,21.4594,21.4668,21.4371,21.4594,28200.0
2009-10-28 13:25:00,28.95,28.99,28.86,28.88,31200.0,21.4594,21.489,21.3926,21.4075,31200.0
2009-10-28 13:30:00,28.89,28.97,28.89,28.92,15800.0,21.4149,21.4742,21.4149,21.4371,15800.0
2009-10-28 13:35:00,28.92,28.95,28.9,28.9,24800.0,21.4371,21.4594,21.4223,21.4223,24800.0
2009-10-28 13:40:00,28.9,28.98,28.9,28.91,41000.0,21.4223,21.4816,21.4223,21.4297,41000.0
2009-10-28 13:45:00,28.92,29.0,28.91,28.94,21000.0,21.4371,21.4964,21.4297,21.4519,21000.0
2009-10-28 13:50:00,28.92,28.93,28.9,28.93,17600.0,21.4371,21.4445,21.4223,21.4445,17600.0
2009-10-28 13:55:00,28.93,28.93,28.86,28.89,32000.0,21.4445,21.4445,21.3926,21.4149,32000.0
2009-10-28 14:00:00,28.88,28.9,28.83,28.89,32600.0,21.4075,21.4223,21.3704,21.4149,32600.0
2009-10-28 14:05:00,28.89,28.9,28.81,28.83,51800.0,21.4149,21.4223,21.3556,21.3704,51800.0
2009-10-28 14:10:00,28.84,28.85,28.8,28.81,48400.0,21.3778,21.3852,21.3482,21.3556,48400.0
2009-10-28 14:15:00,28.81,28.84,28.75,28.75,66600.0,21.3556,21.3778,21.3111,21.3111,66600.0
2009-10-28 14:20:00,28.77,28.79,28.68,28.78,29400.0,21.3259,21.3408,21.2592,21.3333,29400.0
2009-10-28 14:25:00,28.79,28.81,28.67,28.7,43400.0,21.3408,21.3556,21.2518,21.274,43400.0
2009-10-28 14:30:00,28.7,28.71,28.65,28.67,69800.0,21.274,21.2815,21.237,21.2518,69800.0
2009-10-28 14:35:00,28.67,28.7,28.67,28.67,35400.0,21.2518,21.274,21.2518,21.2518,35400.0
2009-10-28 14:40:00,28.67,28.71,28.64,28.65,82600.0,21.2518,21.2815,21.2296,21.237,82600.0
2009-10-28 14:45:00,28.66,28.66,28.61,28.63,81200.0,21.2444,21.2444,21.2073,21.2222,81200.0
2009-10-28 14:50:00,28.65,28.71,28.64,28.66,59800.0,21.237,21.2815,21.2296,21.2444,59800.0
2009-10-28 14:55:00,28.67,28.71,28.67,28.68,59000.0,21.2518,21.2815,21.2518,21.2592,59000.0
2009-10-28 15:00:00,28.68,28.71,28.64,28.68,71000.0,21.2592,21.2815,21.2296,21.2592,71000.0
2009-10-28 15:05:00,28.68,28.73,28.67,28.68,92200.0,21.2592,21.2963,21.2518,21.2592,92200.0
2009-10-28 15:10:00,28.68,28.7,28.6,28.61,41800.0,21.2592,21.274,21.1999,21.2073,41800.0
2009-10-28 15:15:00,28.62,28.73,28.61,28.72,45800.0,21.2147,21.2963,21.2073,21.2889,45800.0
2009-10-28 15:20:00,28.72,28.74,28.67,28.68,60800.0,21.2889,21.3037,21.2518,21.2592,60800.0
2009-10-28 15:25:00,28.68,28.73,28.68,28.72,193600.0,21.2592,21.2963,21.2592,21.2889,193600.0
2009-10-28 15:30:00,28.72,28.74,28.66,28.66,194000.0,21.2889,21.3037,21.2444,21.2444,194000.0
2009-10-28 15:35:00,28.64,28.66,28.57,28.6,59800.0,21.2296,21.2444,21.1777,21.1999,59800.0
2009-10-28 15:40:00,28.6,28.72,28.59,28.71,147200.0,21.1999,21.2889,21.1925,21.2815,147200.0
2009-10-28 15:45:00,28.71,28.72,28.68,28.71,89600.0,21.2815,21.2889,21.2592,21.2815,89600.0
2009-10-28 15:50:00,28.71,28.71,28.62,28.64,132200.0,21.2815,21.2815,21.2147,21.2296,132200.0
2009-10-28 15:55:00,28.64,28.68,28.63,28.63,182400.0,21.2296,21.2592,21.2222,21.2222,182400.0
2009-10-29 09:30:00,28.95,29.03,28.78,28.78,106800.0,21.4594,21.5187,21.3333,21.3333,106800.0
2009-10-29 09:35:00,28.8,28.99,28.79,28.93,107200.0,21.3482,21.489,21.3408,21.4445,107200.0
2009-10-29 09:40:00,28.93,28.95,28.9,28.93,74000.0,21.4445,21.4594,21.4223,21.4445,74000.0
2009-10-29 09:45:00,28.93,28.95,28.85,28.88,95400.0,21.4445,21.4594,21.3852,21.4075,95400.0
2009-10-29 09:50:00,28.88,28.93,28.83,28.86,91200.0,21.4075,21.4445,21.3704,21.3926,91200.0
2009-10-29 09:55:00,28.86,28.94,28.85,28.89,56400.0,21.3926,21.4519,21.3852,21.4149,56400.0
2009-10-29 10:00:00,28.89,28.95,28.82,28.93,144800.0,21.4149,21.4594,21.363,21.4445,144800.0
2009-10-29 10:05:00,28.93,29.01,28.91,28.92,94600.0,21.4445,21.5038,21.4297,21.4371,94600.0
2009-10-29 10:10:00,28.91,28.94,28.88,28.92,44000.0,21.4297,21.4519,21.4075,21.4371,44000.0
2009-10-29 10:15:00,28.93,28.98,28.91,28.96,39800.0,21.4445,21.4816,21.4297,21.4668,39800.0
2009-10-29 10:20:00,28.98,29.03,28.86,28.89,95200.0,21.4816,21.5187,21.3926,21.4149,95200.0
2009-10-29 10:25:00,28.89,28.93,28.85,28.88,74400.0,21.4149,21.4445,21.3852,21.4075,74400.0
2009-10-29 10:30:00,28.88,28.91,28.81,28.86,58600.0,21.4075,21.4297,21.3556,21.3926,58600.0
2009-10-29 10:35:00,28.86,28.95,28.85,28.9,55000.0,21.3926,21.4594,21.3852,21.4223,55000.0
2009-10-29 10:40:00,28.92,28.92,28.83,28.87,58800.0,21.4371,21.4371,21.3704,21.4001,58800.0
2009-10-29 10:45:00,28.85,28.91,28.84,28.9,49600.0,21.3852,21.4297,21.3778,21.4223,49600.0
2009-10-29 10:50:00,28.9,28.92,28.86,28.89,75200.0,21.4223,21.4371,21.3926,21.4149,75200.0
2009-10-29 10:55:00,28.89,28.95,28.87,28.94,35600.0,21.4149,21.4594,21.4001,21.4519,35600.0
2009-10-29 11:00:00,28.93,28.99,28.93,28.93,29800.0,21.4445,21.489,21.4445,21.4445,29800.0
2009-10-29 11:05:00,28.94,29.01,28.89,28.92,80400.0,21.4519,21.5038,21.4149,21.4371,80400.0
2009-10-29 11:10:00,28.93,28.99,28.91,28.93,39800.0,21.4445,21.489,21.4297,21.4445,39800.0
2009-10-29 11:15:00,28.93,28.96,28.91,28.94,29400.0,21.4445,21.4668,21.4297,21.4519,29400.0
2009-10-29 11:20:00,28.94,28.97,28.92,28.92,39800.0,21.4519,21.4742,21.4371,21.4371,39800.0
2009-10-29 11:25:00,28.92,28.93,28.91,28.93,27800.0,21.4371,21.4445,21.4297,21.4445,27800.0
2009-10-29 11:30:00,28.93,28.96,28.92,28.92,49000.0,21.4445,21.4668,21.4371,21.4371,49000.0
2009-10-29 11:35:00,28.95,28.96,28.91,28.91,30200.0,21.4594,21.4668,21.4297,21.4297,30200.0
2009-10-29 11:40:00,28.91,28.94,28.88,28.9,30800.0,21.4297,21.4519,21.4075,21.4223,30800.0
2009-10-29 11:45:00,28.92,28.93,28.9,28.92,16600.0,21.4371,21.4445,21.4223,21.4371,16600.0
2009-10-29 11:50:00,28.93,28.93,28.88,28.91,36600.0,21.4445,21.4445,21.4075,21.4297,36600.0
2009-10-29 11:55:00,28.91,28.93,28.88,28.92,19600.0,21.4297,21.4445,21.4075,21.4371,19600.0
2009-10-29 12:00:00,28.93,28.97,28.9,28.94,24600.0,21.4445,21.4742,21.4223,21.4519,24600.0
2009-10-29 12:05:00,28.94,28.96,28.92,28.95,35400.0,21.4519,21.4668,21.4371,21.4594,35400.0
2009-10-29 12:10:00,28.95,28.95,28.91,28.93,29400.0,21.4594,21.4594,21.4297,21.4445,29400.0
2009-10-29 12:15:00,28.93,28.93,28.88,28.9,79600.0,21.4445,21.4445,21.4075,21.4223,79600.0
2009-10-29 12:20:00,28.89,28.9,28.85,28.86,69600.0,21.4149,21.4223,21.3852,21.3926,69600.0
2009-10-29 12:25:00,28.86,28.87,28.82,28.86,119600.0,21.3926,21.4001,21.363,21.3926,119600.0
2009-10-29 12:30:00,28.87,28.9,28.84,28.87,42400.0,21.4001,21.4223,21.3778,21.4001,42400.0
2009-10-29 12:35:00,28.87,28.95,28.86,28.88,46800.0,21.4001,21.4594,21.3926,21.4075,46800.0
2009-10-29 12:40:00,28.87,28.9,28.85,28.9,11600.0,21.4001,21.4223,21.3852,21.4223,11600.0
2009-10-29 12:45:00,28.91,28.93,28.86,28.89,68000.0,21.4297,21.4445,21.3926,21.4149,68000.0
2009-10-29 12:50:00,28.88,28.88,28.85,28.88,37200.0,21.4075,21.4075,21.3852,21.4075,37200.0
2009-10-29 12:55:00,28.88,28.88,28.86,28.88,9600.0,21.4075,21.4075,21.3926,21.4075,9600.0
2009-10-29 13:00:00,28.88,28.93,28.88,28.91,35600.0,21.4075,21.4445,21.4075,21.4297,35600.0
2009-10-29 13:05:00,28.92,28.96,28.92,28.96,16600.0,21.4371,21.4668,21.4371,21.4668,16600.0
2009-10-29 13:10:00,28.97,28.98,28.96,28.96,17800.0,21.4742,21.4816,21.4668,21.4668,17800.0
2009-10-29 13:15:00,28.96,29.0,28.94,28.99,20000.0,21.4668,21.4964,21.4519,21.489,20000.0
2009-10-29 13:20:00,28.99,29.03,28.99,29.0,41600.0,21.489,21.5187,21.489,21.4964,41600.0
2009-10-29 13:25:00,29.0,29.0,28.95,28.99,17600.0,21.4964,21.4964,21.4594,21.489,17600.0
2009-10-29 13:30:00,28.99,29.0,28.98,28.98,41600.0,21.489,21.4964,21.4816,21.4816,41600.0
2009-10-29 13:35:00,28.98,29.0,28.97,28.97,41200.0,21.4816,21.4964,21.4742,21.4742,41200.0
2009-10-29 13:40:00,28.99,28.99,28.96,28.98,30800.0,21.489,21.489,21.4668,21.4816,30800.0
2009-10-29 13:45:00,28.98,29.0,28.96,28.98,21400.0,21.4816,21.4964,21.4668,21.4816,21400.0
2009-10-29 13:50:00,28.98,28.98,28.95,28.96,23800.0,21.4816,21.4816,21.4594,21.4668,23800.0
2009-10-29 13:55:00,28.96,28.96,28.92,28.93,21800.0,21.4668,21.4668,21.4371,21.4445,21800.0
2009-10-29 14:00:00,28.93,28.98,28.93,28.97,20800.0,21.4445,21.4816,21.4445,21.4742,20800.0
2009-10-29 14:05:00,28.96,28.97,28.93,28.94,42800.0,21.4668,21.4742,21.4445,21.4519,42800.0
2009-10-29 14:10:00,28.94,28.95,28.89,28.9,39000.0,21.4519,21.4594,21.4149,21.4223,39000.0
2009-10-29 14:15:00,28.91,28.93,28.89,28.9,83000.0,21.4297,21.4445,21.4149,21.4223,83000.0
2009-10-29 14:20:00,28.9,28.92,28.88,28.91,30600.0,21.4223,21.4371,21.4075,21.4297,30600.0
2009-10-29 14:25:00,28.91,28.93,28.88,28.9,58000.0,21.4297,21.4445,21.4075,21.4223,58000.0
2009-10-29 14:30:00,28.89,28.93,28.89,28.92,64000.0,21.4149,21.4445,21.4149,21.4371,64000.0
2009-10-29 14:35:00,28.92,28.97,28.9,28.97,50000.0,21.4371,21.4742,21.4223,21.4742,50000.0
2009-10-29 14:40:00,28.97,29.07,28.97,29.05,25200.0,21.4742,21.5483,21.4742,21.5335,25200.0
2009-10-29 14:45:00,29.05,29.07,29.04,29.06,17000.0,21.5335,21.5483,21.5261,21.5409,17000.0
2009-10-29 14:50:00,29.06,29.11,29.05,29.1,31000.0,21.5409,21.578,21.5335,21.5705,31000.0
2009-10-29 14:55:00,29.1,29.15,29.09,29.15,24400.0,21.5705,21.6076,21.5631,21.6076,24400.0
2009-10-29 15:00:00,29.14,29.17,29.12,29.17,30800.0,21.6002,21.6224,21.5854,21.6224,30800.0
2009-10-29 15:05:00,29.17,29.23,29.17,29.21,36000.0,21.6224,21.6669,21.6224,21.6521,36000.0
2009-10-29 15:10:00,29.2,29.23,29.18,29.18,36800.0,21.6447,21.6669,21.6298,21.6298,36800.0
2009-10-29 15:15:00,29.18,29.2,29.18,29.2,18600.0,21.6298,21.6447,21.6298,21.6447,18600.0
2009-10-29 15:20:00,29.19,29.2,29.16,29.17,22200.0,21.6373,21.6447,21.615,21.6224,22200.0
2009-10-29 15:25:00,29.17,29.21,29.17,29.2,33800.0,21.6224,21.6521,21.6224,21.6447,33800.0
2009-10-29 15:30:00,29.2,29.21,29.14,29.15,55200.0,21.6447,21.6521,21.6002,21.6076,55200.0
2009-10-29 15:35:00,29.15,29.17,29.11,29.17,38800.0,21.6076,21.6224,21.578,21.6224,38800.0
2009-10-29 15:40:00,29.17,29.19,29.11,29.11,97200.0,21.6224,21.6373,21.578,21.578,97200.0
2009-10-29 15:45:00,29.11,29.15,29.08,29.14,75000.0,21.578,21.6076,21.5557,21.6002,75000.0
2009-10-29 15:50:00,29.15,29.15,29.09,29.14,101000.0,21.6076,21.6076,21.5631,21.6002,101000.0
2009-10-29 15:55:00,29.15,29.2,29.11,29.16,121200.0,21.6076,21.6447,21.578,21.615,121200.0
2009-10-30 09:30:00,29.1,29.1,29.0,29.0,24400.0,21.5705,21.5705,21.4964,21.4964,24400.0
2009-10-30 09:35:00,29.01,29.06,28.96,29.0,12400.0,21.5038,21.5409,21.4668,21.4964,12400.0
2009-10-30 09:40:00,28.99,29.03,28.9,28.96,112400.0,21.489,21.5187,21.4223,21.4668,112400.0
2009-10-30 09:45:00,28.97,28.99,28.83,28.89,50600.0,21.4742,21.489,21.3704,21.4149,50600.0
2009-10-30 09:50:00,28.87,28.88,28.66,28.75,50600.0,21.4001,21.4075,21.2444,21.3111,50600.0
2009-10-30 09:55:00,28.72,28.81,28.66,28.72,28000.0,21.2889,21.3556,21.2444,21.2889,28000.0
2009-10-30 10:00:00,28.72,28.85,28.68,28.75,41200.0,21.2889,21.3852,21.2592,21.3111,41200.0
2009-10-30 10:05:00,28.75,28.81,28.74,28.74,11400.0,21.3111,21.3556,21.3037,21.3037,11400.0
2009-10-30 10:10:00,28.77,28.78,28.68,28.74,11800.0,21.3259,21.3333,21.2592,21.3037,11800.0
2009-10-30 10:15:00,28.75,28.75,28.63,28.66,13200.0,21.3111,21.3111,21.2222,21.2444,13200.0
2009-10-30 10:20:00,28.66,28.69,28.58,28.61,17400.0,21.2444,21.2666,21.1851,21.2073,17400.0
2009-10-30 10:25:00,28.63,28.66,28.6,28.64,17400.0,21.2222,21.2444,21.1999,21.2296,17400.0
2009-10-30 10:30:00,28.63,28.66,28.52,28.59,41000.0,21.2222,21.2444,21.1406,21.1925,41000.0
2009-10-30 10:35:00,28.57,28.65,28.49,28.65,32600.0,21.1777,21.237,21.1184,21.237,32600.0
2009-10-30 10:40:00,28.65,28.7,28.61,28.68,19000.0,21.237,21.274,21.2073,21.2592,19000.0
2009-10-30 10:45:00,28.68,28.74,28.68,28.72,23400.0,21.2592,21.3037,21.2592,21.2889,23400.0
2009-10-30 10:50:00,28.71,28.77,28.7,28.72,16000.0,21.2815,21.3259,21.274,21.2889,16000.0
2009-10-30 10:55:00,28.72,28.77,28.7,28.72,32600.0,21.2889,21.3259,21.274,21.2889,32600.0
2009-10-30 11:00:00,28.75,28.75,28.7,28.73,32400.0,21.3111,21.3111,21.274,21.2963,32400.0
2009-10-30 11:05:00,28.75,28.75,28.67,28.68,21800.0,21.3111,21.3111,21.2518,21.2592,21800.0
2009-10-30 11:10:00,28.7,28.71,28.66,28.66,9000.0,21.274,21.2815,21.2444,21.2444,9000.0
2009-10-30 11:15:00,28.65,28.68,28.64,28.66,2600.0,21.237,21.2592,21.2296,21.2444,2600.0
2009-10-30 11:20:00,28.66,28.68,28.6,28.61,7000.0,21.2444,21.2592,21.1999,21.2073,7000.0
2009-10-30 11:25:00,28.61,28.64,28.6,28.63,7800.0,21.2073,21.2296,21.1999,21.2222,7800.0
2009-10-30 11:30:00,28.63,28.64,28.59,28.6,16600.0,21.2222,21.2296,21.1925,21.1999,16600.0
2009-10-30 11:35:00,28.57,28.59,28.48,28.5,42200.0,21.1777,21.1925,21.111,21.1258,42200.0
2009-10-30 11:40:00,28.52,28.52,28.49,28.52,10200.0,21.1406,21.1406,21.1184,21.1406,10200.0
2009-10-30 11:45:00,28.51,28.52,28.48,28.5,39000.0,21.1332,21.1406,21.111,21.1258,39000.0
2009-10-30 11:50:00,28.5,28.52,28.38,28.42,37000.0,21.1258,21.1406,21.0368,21.0665,37000.0
2009-10-30 11:55:00,28.43,28.43,28.32,28.38,12400.0,21.0739,21.0739,20.9924,21.0368,12400.0
2009-10-30 12:00:00,28.4,28.42,28.38,28.41,16200.0,21.0517,21.0665,21.0368,21.0591,16200.0
2009-10-30 12:05:00,28.41,28.5,28.4,28.5,31200.0,21.0591,21.1258,21.0517,21.1258,31200.0
2009-10-30 12:10:00,28.49,28.53,28.47,28.48,27600.0,21.1184,21.148,21.1036,21.111,27600.0
2009-10-30 12:15:00,28.46,28.46,28.39,28.4,10000.0,21.0961,21.0961,21.0443,21.0517,10000.0
2009-10-30 12:20:00,28.4,28.43,28.36,28.36,9400.0,21.0517,21.0739,21.022,21.022,9400.0
2009-10-30 12:25:00,28.35,28.35,28.15,28.17,64800.0,21.0146,21.0146,20.8664,20.8812,64800.0
2009-10-30 12:30:00,28.18,28.22,28.13,28.18,17600.0,20.8886,20.9182,20.8515,20.8886,17600.0
2009-10-30 12:35:00,28.18,28.24,28.17,28.22,26600.0,20.8886,20.9331,20.8812,20.9182,26600.0
2009-10-30 12:40:00,28.22,28.26,28.22,28.23,7600.0,20.9182,20.9479,20.9182,20.9257,7600.0
2009-10-30 12:45:00,28.24,28.24,28.0,28.07,86000.0,20.9331,20.9331,20.7552,20.8071,86000.0
2009-10-30 12:50:00,28.06,28.13,28.05,28.12,27600.0,20.7996,20.8515,20.7922,20.8441,27600.0
2009-10-30 12:55:00,28.11,28.18,28.06,28.06,55200.0,20.8367,20.8886,20.7996,20.7996,55200.0
2009-10-30 13:00:00,28.07,28.13,28.07,28.13,19200.0,20.8071,20.8515,20.8071,20.8515,19200.0
2009-10-30 13:05:00,28.13,28.18,28.13,28.15,32000.0,20.8515,20.8886,20.8515,20.8664,32000.0
2009-10-30 13:10:00,28.15,28.23,28.11,28.14,53600.0,20.8664,20.9257,20.8367,20.8589,53600.0
2009-10-30 13:15:00,28.13,28.15,28.1,28.11,18400.0,20.8515,20.8664,20.8293,20.8367,18400.0
2009-10-30 13:20:00,28.1,28.11,28.05,28.11,20600.0,20.8293,20.8367,20.7922,20.8367,20600.0
2009-10-30 13:25:00,28.12,28.14,28.1,28.11,14800.0,20.8441,20.8589,20.8293,20.8367,14800.0
2009-10-30 13:30:00,28.11,28.11,27.98,28.02,58800.0,20.8367,20.8367,20.7403,20.77,58800.0
2009-10-30 13:35:00,28.02,28.05,28.01,28.05,11400.0,20.77,20.7922,20.7626,20.7922,11400.0
2009-10-30 13:40:00,28.05,28.14,28.05,28.13,55000.0,20.7922,20.8589,20.7922,20.8515,55000.0
2009-10-30 13:45:00,28.12,28.16,28.09,28.15,41000.0,20.8441,20.8738,20.8219,20.8664,41000.0
2009-10-30 13:50:00,28.15,28.16,28.04,28.04,36400.0,20.8664,20.8738,20.7848,20.7848,36400.0
2009-10-30 13:55:00,28.02,28.08,28.0,28.0,26400.0,20.77,20.8145,20.7552,20.7552,26400.0
2009-10-30 14:00:00,28.0,28.09,28.0,28.09,14400.0,20.7552,20.8219,20.7552,20.8219,14400.0
2009-10-30 14:05:00,28.08,28.21,28.08,28.17,77600.0,20.8145,20.9108,20.8145,20.8812,77600.0
2009-10-30 14:10:00,28.16,28.21,28.15,28.18,29200.0,20.8738,20.9108,20.8664,20.8886,29200.0
2009-10-30 14:15:00,28.2,28.2,28.08,28.15,34600.0,20.9034,20.9034,20.8145,20.8664,34600.0
2009-10-30 14:20:00,28.15,28.16,28.04,28.08,30400.0,20.8664,20.8738,20.7848,20.8145,30400.0
2009-10-30 14:25:00,28.07,28.1,28.05,28.1,22400.0,20.8071,20.8293,20.7922,20.8293,22400.0
2009-10-30 14:30:00,28.09,28.09,28.0,28.02,38000.0,20.8219,20.8219,20.7552,20.77,38000.0
2009-10-30 14:35:00,28.02,28.04,27.95,28.02,40600.0,20.77,20.7848,20.7181,20.77,40600.0
2009-10-30 14:40:00,28.02,28.04,27.97,28.02,23800.0,20.77,20.7848,20.7329,20.77,23800.0
2009-10-30 14:45:00,28.02,28.07,27.98,28.01,27600.0,20.77,20.8071,20.7403,20.7626,27600.0
2009-10-30 14:50:00,28.0,28.08,27.99,28.07,27000.0,20.7552,20.8145,20.7478,20.8071,27000.0
2009-10-30 14:55:00,28.07,28.11,28.06,28.07,20400.0,20.8071,20.8367,20.7996,20.8071,20400.0
2009-10-30 15:00:00,28.08,28.08,27.99,28.03,38200.0,20.8145,20.8145,20.7478,20.7774,38200.0
2009-10-30 15:05:00,28.03,28.03,27.95,28.0,32800.0,20.7774,20.7774,20.7181,20.7552,32800.0
2009-10-30 15:10:00,28.01,28.18,28.0,28.13,63400.0,20.7626,20.8886,20.7552,20.8515,63400.0
2009-10-30 15:15:00,28.13,28.18,28.12,28.14,56800.0,20.8515,20.8886,20.8441,20.8589,56800.0
2009-10-30 15:20:00,28.14,28.27,28.13,28.2,72400.0,20.8589,20.9553,20.8515,20.9034,72400.0
2009-10-30 15:25:00,28.2,28.24,28.15,28.21,79800.0,20.9034,20.9331,20.8664,20.9108,79800.0
2009-10-30 15:30:00,28.21,28.33,28.19,28.3,86000.0,20.9108,20.9998,20.896,20.9775,86000.0
2009-10-30 15:35:00,28.3,28.34,28.26,28.32,96000.0,20.9775,21.0072,20.9479,20.9924,96000.0
2009-10-30 15:40:00,28.32,28.43,28.32,28.37,105000.0,20.9924,21.0739,20.9924,21.0294,105000.0
2009-10-30 15:45:00,28.36,28.44,28.32,28.42,102800.0,21.022,21.0813,20.9924,21.0665,102800.0
2009-10-30 15:50:00,28.43,28.43,28.25,28.31,112000.0,21.0739,21.0739,20.9405,20.985,112000.0
2009-10-30 15:55:00,28.31,28.32,28.2,28.22,143400.0,20.985,20.9924,20.9034,20.9182,143400.0
2009-11-02 09:30:00,28.37,28.49,28.29,28.41,57800.0,21.0294,21.1184,20.9701,21.0591,57800.0
2009-11-02 09:35:00,28.43,28.43,28.29,28.32,77000.0,21.0739,21.0739,20.9701,20.9924,77000.0
2009-11-02 09:40:00,28.33,28.39,28.29,28.29,34400.0,20.9998,21.0443,20.9701,20.9701,34400.0
2009-11-02 09:45:00,28.28,28.29,28.17,28.23,45600.0,20.9627,20.9701,20.8812,20.9257,45600.0
2009-11-02 09:50:00,28.23,28.48,28.22,28.47,46600.0,20.9257,21.111,20.9182,21.1036,46600.0
2009-11-02 09:55:00,28.47,28.5,28.41,28.46,77200.0,21.1036,21.1258,21.0591,21.0961,77200.0
2009-11-02 10:00:00,28.52,28.85,28.5,28.82,104200.0,21.1406,21.3852,21.1258,21.363,104200.0
2009-11-02 10:05:00,28.82,28.87,28.65,28.68,80400.0,21.363,21.4001,21.237,21.2592,80400.0
2009-11-02 10:10:00,28.65,28.68,28.5,28.53,63400.0,21.237,21.2592,21.1258,21.148,63400.0
2009-11-02 10:15:00,28.54,28.7,28.53,28.69,83400.0,21.1554,21.274,21.148,21.2666,83400.0
2009-11-02 10:20:00,28.7,28.74,28.58,28.58,84400.0,21.274,21.3037,21.1851,21.1851,84400.0
2009-11-02 10:25:00,28.57,28.74,28.57,28.67,57000.0,21.1777,21.3037,21.1777,21.2518,57000.0
2009-11-02 10:30:00,28.67,28.73,28.63,28.65,32800.0,21.2518,21.2963,21.2222,21.237,32800.0
2009-11-02 10:35:00,28.65,28.75,28.61,28.75,18000.0,21.237,21.3111,21.2073,21.3111,18000.0
2009-11-02 10:40:00,28.74,28.74,28.57,28.57,30000.0,21.3037,21.3037,21.1777,21.1777,30000.0
2009-11-02 10:45:00,28.57,28.63,28.53,28.61,40800.0,21.1777,21.2222,21.148,21.2073,40800.0
2009-11-02 10:50:00,28.62,28.67,28.53,28.58,36600.0,21.2147,21.2518,21.148,21.1851,36600.0
2009-11-02 10:55:00,28.59,28.63,28.47,28.49,29800.0,21.1925,21.2222,21.1036,21.1184,29800.0
2009-11-02 11:00:00,28.49,28.57,28.44,28.55,39000.0,21.1184,21.1777,21.0813,21.1629,39000.0
2009-11-02 11:05:00,28.55,28.63,28.53,28.63,57600.0,21.1629,21.2222,21.148,21.2222,57600.0
2009-11-02 11:10:00,28.62,28.72,28.57,28.7,37600.0,21.2147,21.2889,21.1777,21.274,37600.0
2009-11-02 11:15:00,28.72,28.74,28.69,28.73,18200.0,21.2889,21.3037,21.2666,21.2963,18200.0
2009-11-02 11:20:00,28.73,28.84,28.73,28.82,28600.0,21.2963,21.3778,21.2963,21.363,28600.0
2009-11-02 11:25:00,28.81,28.81,28.71,28.77,34800.0,21.3556,21.3556,21.2815,21.3259,34800.0
2009-11-02 11:30:00,28.78,28.8,28.75,28.79,23200.0,21.3333,21.3482,21.3111,21.3408,23200.0
2009-11-02 11:35:00,28.79,28.81,28.71,28.71,29600.0,21.3408,21.3556,21.2815,21.2815,29600.0
2009-11-02 11:40:00,28.71,28.8,28.69,28.8,9800.0,21.2815,21.3482,21.2666,21.3482,9800.0
2009-11-02 11:45:00,28.81,28.82,28.78,28.79,12800.0,21.3556,21.363,21.3333,21.3408,12800.0
2009-11-02 11:50:00,28.8,28.8,28.69,28.73,19000.0,21.3482,21.3482,21.2666,21.2963,19000.0
2009-11-02 11:55:00,28.73,28.84,28.73,28.78,23200.0,21.2963,21.3778,21.2963,21.3333,23200.0
2009-11-02 12:00:00,28.78,28.78,28.72,28.72,9400.0,21.3333,21.3333,21.2889,21.2889,9400.0
2009-11-02 12:05:00,28.72,28.72,28.68,28.72,15000.0,21.2889,21.2889,21.2592,21.2889,15000.0
2009-11-02 12:10:00,28.73,28.73,28.66,28.66,25200.0,21.2963,21.2963,21.2444,21.2444,25200.0
2009-11-02 12:15:00,28.68,28.7,28.59,28.66,21800.0,21.2592,21.274,21.1925,21.2444,21800.0
2009-11-02 12:20:00,28.66,28.68,28.59,28.6,46600.0,21.2444,21.2592,21.1925,21.1999,46600.0
2009-11-02 12:25:00,28.6,28.62,28.53,28.54,36600.0,21.1999,21.2147,21.148,21.1554,36600.0
2009-11-02 12:30:00,28.53,28.59,28.46,28.53,112200.0,21.148,21.1925,21.0961,21.148,112200.0
2009-11-02 12:35:00,28.52,28.59,28.48,28.48,82400.0,21.1406,21.1925,21.111,21.111,82400.0
2009-11-02 12:40:00,28.48,28.49,28.36,28.4,55600.0,21.111,21.1184,21.022,21.0517,55600.0
2009-11-02 12:45:00,28.4,28.45,28.38,28.42,39800.0,21.0517,21.0887,21.0368,21.0665,39800.0
2009-11-02 12:50:00,28.42,28.42,28.22,28.29,84600.0,21.0665,21.0665,20.9182,20.9701,84600.0
2009-11-02 12:55:00,28.3,28.33,28.17,28.17,34200.0,20.9775,20.9998,20.8812,20.8812,34200.0
2009-11-02 13:00:00,28.17,28.33,28.15,28.33,56200.0,20.8812,20.9998,20.8664,20.9998,56200.0
2009-11-02 13:05:00,28.31,28.38,28.29,28.38,35600.0,20.985,21.0368,20.9701,21.0368,35600.0
2009-11-02 13:10:00,28.38,28.43,28.36,28.36,37200.0,21.0368,21.0739,21.022,21.022,37200.0
2009-11-02 13:15:00,28.36,28.46,28.3,28.4,50000.0,21.022,21.0961,20.9775,21.0517,50000.0
2009-11-02 13:20:00,28.4,28.54,28.38,28.47,42400.0,21.0517,21.1554,21.0368,21.1036,42400.0
2009-11-02 13:25:00,28.48,28.52,28.45,28.49,21800.0,21.111,21.1406,21.0887,21.1184,21800.0
2009-11-02 13:30:00,28.49,28.49,28.34,28.38,33400.0,21.1184,21.1184,21.0072,21.0368,33400.0
2009-11-02 13:35:00,28.38,28.4,28.28,28.31,32600.0,21.0368,21.0517,20.9627,20.985,32600.0
2009-11-02 13:40:00,28.3,28.35,28.25,28.34,21800.0,20.9775,21.0146,20.9405,21.0072,21800.0
2009-11-02 13:45:00,28.33,28.35,28.28,28.29,52800.0,20.9998,21.0146,20.9627,20.9701,52800.0
2009-11-02 13:50:00,28.29,28.29,28.24,28.29,67000.0,20.9701,20.9701,20.9331,20.9701,67000.0
2009-11-02 13:55:00,28.28,28.32,28.21,28.23,29800.0,20.9627,20.9924,20.9108,20.9257,29800.0
2009-11-02 14:00:00,28.22,28.24,28.19,28.21,46200.0,20.9182,20.9331,20.896,20.9108,46200.0
2009-11-02 14:05:00,28.2,28.2,28.11,28.15,43400.0,20.9034,20.9034,20.8367,20.8664,43400.0
2009-11-02 14:10:00,28.14,28.32,28.14,28.3,25400.0,20.8589,20.9924,20.8589,20.9775,25400.0
2009-11-02 14:15:00,28.3,28.31,28.2,28.2,21200.0,20.9775,20.985,20.9034,20.9034,21200.0
2009-11-02 14:20:00,28.22,28.43,28.22,28.38,36200.0,20.9182,21.0739,20.9182,21.0368,36200.0
2009-11-02 14:25:00,28.39,28.49,28.36,28.49,52800.0,21.0443,21.1184,21.022,21.1184,52800.0
2009-11-02 14:30:00,28.49,28.54,28.43,28.52,31200.0,21.1184,21.1554,21.0739,21.1406,31200.0
2009-11-02 14:35:00,28.52,28.53,28.47,28.49,35200.0,21.1406,21.148,21.1036,21.1184,35200.0
2009-11-02 14:40:00,28.49,28.6,28.49,28.55,54600.0,21.1184,21.1999,21.1184,21.1629,54600.0
2009-11-02 14:45:00,28.56,28.6,28.5,28.52,27400.0,21.1703,21.1999,21.1258,21.1406,27400.0
2009-11-02 14:50:00,28.5,28.6,28.5,28.59,36600.0,21.1258,21.1999,21.1258,21.1925,36600.0
2009-11-02 14:55:00,28.59,28.6,28.43,28.54,67800.0,21.1925,21.1999,21.0739,21.1554,67800.0
2009-11-02 15:00:00,28.54,28.6,28.53,28.59,48200.0,21.1554,21.1999,21.148,21.1925,48200.0
2009-11-02 15:05:00,28.59,28.6,28.48,28.5,49200.0,21.1925,21.1999,21.111,21.1258,49200.0
2009-11-02 15:10:00,28.5,28.55,28.47,28.5,44800.0,21.1258,21.1629,21.1036,21.1258,44800.0
2009-11-02 15:15:00,28.5,28.5,28.41,28.43,68600.0,21.1258,21.1258,21.0591,21.0739,68600.0
2009-11-02 15:20:00,28.41,28.52,28.39,28.47,87200.0,21.0591,21.1406,21.0443,21.1036,87200.0
2009-11-02 15:25:00,28.47,28.56,28.42,28.53,79600.0,21.1036,21.1703,21.0665,21.148,79600.0
2009-11-02 15:30:00,28.52,28.66,28.51,28.57,76400.0,21.1406,21.2444,21.1332,21.1777,76400.0
2009-11-02 15:35:00,28.58,28.66,28.58,28.64,51400.0,21.1851,21.2444,21.1851,21.2296,51400.0
2009-11-02 15:40:00,28.65,28.72,28.65,28.72,68000.0,21.237,21.2889,21.237,21.2889,68000.0
2009-11-02 15:45:00,28.73,28.74,28.66,28.69,94800.0,21.2963,21.3037,21.2444,21.2666,94800.0
2009-11-02 15:50:00,28.7,28.75,28.7,28.74,96200.0,21.274,21.3111,21.274,21.3037,96200.0
2009-11-02 15:55:00,28.74,28.77,28.7,28.7,82400.0,21.3037,21.3259,21.274,21.274,82400.0
2009-11-03 09:30:00,28.5,28.59,28.09,28.31,84800.0,21.1258,21.1925,20.8219,20.985,84800.0
2009-11-03 09:35:00,28.34,28.63,28.33,28.62,83200.0,21.0072,21.2222,20.9998,21.2147,83200.0
2009-11-03 09:40:00,28.61,28.82,28.59,28.8,55200.0,21.2073,21.363,21.1925,21.3482,55200.0
2009-11-03 09:45:00,28.81,28.86,28.75,28.75,99800.0,21.3556,21.3926,21.3111,21.3111,99800.0
2009-11-03 09:50:00,28.74,28.96,28.74,28.89,52400.0,21.3037,21.4668,21.3037,21.4149,52400.0
2009-11-03 09:55:00,28.9,28.98,28.88,28.91,48400.0,21.4223,21.4816,21.4075,21.4297,48400.0
2009-11-03 10:00:00,28.92,28.99,28.75,28.98,59200.0,21.4371,21.489,21.3111,21.4816,59200.0
2009-11-03 10:05:00,28.99,29.0,28.9,28.96,31600.0,21.489,21.4964,21.4223,21.4668,31600.0
2009-11-03 10:10:00,28.96,29.0,28.83,28.93,47400.0,21.4668,21.4964,21.3704,21.4445,47400.0
2009-11-03 10:15:00,28.91,28.96,28.84,28.9,36800.0,21.4297,21.4668,21.3778,21.4223,36800.0
2009-11-03 10:20:00,28.9,28.95,28.85,28.93,30000.0,21.4223,21.4594,21.3852,21.4445,30000.0
2009-11-03 10:25:00,28.95,28.96,28.79,28.81,35800.0,21.4594,21.4668,21.3408,21.3556,35800.0
2009-11-03 10:30:00,28.8,28.93,28.79,28.93,50600.0,21.3482,21.4445,21.3408,21.4445,50600.0
2009-11-03 10:35:00,28.94,28.94,28.73,28.81,56800.0,21.4519,21.4519,21.2963,21.3556,56800.0
2009-11-03 10:40:00,28.81,28.96,28.8,28.93,55400.0,21.3556,21.4668,21.3482,21.4445,55400.0
2009-11-03 10:45:00,28.93,28.96,28.85,28.95,45600.0,21.4445,21.4668,21.3852,21.4594,45600.0
2009-11-03 10:50:00,28.94,29.0,28.88,28.88,59000.0,21.4519,21.4964,21.4075,21.4075,59000.0
2009-11-03 10:55:00,28.88,28.92,28.8,28.89,26800.0,21.4075,21.4371,21.3482,21.4149,26800.0
2009-11-03 11:00:00,28.87,28.92,28.83,28.9,26400.0,21.4001,21.4371,21.3704,21.4223,26400.0
2009-11-03 11:05:00,28.91,28.92,28.78,28.79,34800.0,21.4297,21.4371,21.3333,21.3408,34800.0
2009-11-03 11:10:00,28.78,28.85,28.75,28.83,25200.0,21.3333,21.3852,21.3111,21.3704,25200.0
2009-11-03 11:15:00,28.83,28.83,28.74,28.8,32000.0,21.3704,21.3704,21.3037,21.3482,32000.0
2009-11-03 11:20:00,28.79,28.88,28.78,28.86,17200.0,21.3408,21.4075,21.3333,21.3926,17200.0
2009-11-03 11:25:00,28.86,28.86,28.66,28.74,30800.0,21.3926,21.3926,21.2444,21.3037,30800.0
2009-11-03 11:30:00,28.74,28.75,28.68,28.7,17000.0,21.3037,21.3111,21.2592,21.274,17000.0
2009-11-03 11:35:00,28.69,28.7,28.56,28.63,17800.0,21.2666,21.274,21.1703,21.2222,17800.0
2009-11-03 11:40:00,28.61,28.65,28.57,28.65,8600.0,21.2073,21.237,21.1777,21.237,8600.0
2009-11-03 11:45:00,28.64,28.71,28.6,28.71,11400.0,21.2296,21.2815,21.1999,21.2815,11400.0
2009-11-03 11:50:00,28.74,28.74,28.63,28.68,15200.0,21.3037,21.3037,21.2222,21.2592,15200.0
2009-11-03 11:55:00,28.7,28.8,28.7,28.75,7600.0,21.274,21.3482,21.274,21.3111,7600.0
2009-11-03 12:00:00,28.75,28.82,28.75,28.75,8800.0,21.3111,21.363,21.3111,21.3111,8800.0
2009-11-03 12:05:00,28.76,28.77,28.66,28.77,16000.0,21.3185,21.3259,21.2444,21.3259,16000.0
2009-11-03 12:10:00,28.78,28.78,28.68,28.74,119400.0,21.3333,21.3333,21.2592,21.3037,119400.0
2009-11-03 12:15:00,28.74,28.75,28.64,28.64,45000.0,21.3037,21.3111,21.2296,21.2296,45000.0
2009-11-03 12:20:00,28.65,28.75,28.62,28.72,10000.0,21.237,21.3111,21.2147,21.2889,10000.0
2009-11-03 12:25:00,28.74,28.76,28.71,28.73,14400.0,21.3037,21.3185,21.2815,21.2963,14400.0
2009-11-03 12:30:00,28.74,28.82,28.74,28.82,11800.0,21.3037,21.363,21.3037,21.363,11800.0
2009-11-03 12:35:00,28.81,28.99,28.81,28.93,20400.0,21.3556,21.489,21.3556,21.4445,20400.0
2009-11-03 12:40:00,28.95,28.95,28.9,28.92,12000.0,21.4594,21.4594,21.4223,21.4371,12000.0
2009-11-03 12:45:00,28.92,28.92,28.85,28.88,18200.0,21.4371,21.4371,21.3852,21.4075,18200.0
2009-11-03 12:50:00,28.88,28.91,28.83,28.83,6000.0,21.4075,21.4297,21.3704,21.3704,6000.0
2009-11-03 12:55:00,28.82,28.89,28.82,28.83,44800.0,21.363,21.4149,21.363,21.3704,44800.0
2009-11-03 13:00:00,28.84,28.86,28.8,28.85,14000.0,21.3778,21.3926,21.3482,21.3852,14000.0
2009-11-03 13:05:00,28.85,28.92,28.85,28.87,16800.0,21.3852,21.4371,21.3852,21.4001,16800.0
2009-11-03 13:10:00,28.87,28.87,28.82,28.85,4400.0,21.4001,21.4001,21.363,21.3852,4400.0
2009-11-03 13:15:00,28.88,28.89,28.86,28.86,5600.0,21.4075,21.4149,21.3926,21.3926,5600.0
2009-11-03 13:20:00,28.86,28.89,28.83,28.84,13800.0,21.3926,21.4149,21.3704,21.3778,13800.0
2009-11-03 13:25:00,28.84,28.86,28.78,28.84,14000.0,21.3778,21.3926,21.3333,21.3778,14000.0
2009-11-03 13:30:00,28.82,28.87,28.82,28.86,8600.0,21.363,21.4001,21.363,21.3926,8600.0
2009-11-03 13:35:00,28.86,28.9,28.86,28.88,24400.0,21.3926,21.4223,21.3926,21.4075,24400.0
2009-11-03 13:40:00,28.9,28.93,28.88,28.9,28200.0,21.4223,21.4445,21.4075,21.4223,28200.0
2009-11-03 13:45:00,28.9,28.9,28.85,28.9,12000.0,21.4223,21.4223,21.3852,21.4223,12000.0
2009-11-03 13:50:00,28.91,28.96,28.91,28.93,22800.0,21.4297,21.4668,21.4297,21.4445,22800.0
2009-11-03 13:55:00,28.94,29.0,28.93,29.0,17600.0,21.4519,21.4964,21.4445,21.4964,17600.0
2009-11-03 14:00:00,29.0,29.05,29.0,29.03,31800.0,21.4964,21.5335,21.4964,21.5187,31800.0
2009-11-03 14:05:00,29.04,29.05,29.03,29.05,10400.0,21.5261,21.5335,21.5187,21.5335,10400.0
2009-11-03 14:10:00,29.05,29.07,29.0,29.02,28600.0,21.5335,21.5483,21.4964,21.5112,28600.0
2009-11-03 14:15:00,29.02,29.04,29.0,29.04,10600.0,21.5112,21.5261,21.4964,21.5261,10600.0
2009-11-03 14:20:00,29.05,29.06,28.98,28.98,23800.0,21.5335,21.5409,21.4816,21.4816,23800.0
2009-11-03 14:25:00,28.98,29.03,28.98,28.99,18000.0,21.4816,21.5187,21.4816,21.489,18000.0
2009-11-03 14:30:00,28.98,29.01,28.93,28.93,23000.0,21.4816,21.5038,21.4445,21.4445,23000.0
2009-11-03 14:35:00,28.93,28.93,28.86,28.88,17800.0,21.4445,21.4445,21.3926,21.4075,17800.0
2009-11-03 14:40:00,28.89,28.93,28.89,28.91,11800.0,21.4149,21.4445,21.4149,21.4297,11800.0
2009-11-03 14:45:00,28.91,28.96,28.88,28.93,20000.0,21.4297,21.4668,21.4075,21.4445,20000.0
2009-11-03 14:50:00,28.93,28.93,28.86,28.86,17200.0,21.4445,21.4445,21.3926,21.3926,17200.0
2009-11-03 14:55:00,28.86,28.88,28.8,28.85,26200.0,21.3926,21.4075,21.3482,21.3852,26200.0
2009-11-03 15:00:00,28.84,28.88,28.83,28.85,17800.0,21.3778,21.4075,21.3704,21.3852,17800.0
2009-11-03 15:05:00,28.84,28.91,28.83,28.86,29800.0,21.3778,21.4297,21.3704,21.3926,29800.0
2009-11-03 15:10:00,28.86,28.88,28.8,28.83,39200.0,21.3926,21.4075,21.3482,21.3704,39200.0
2009-11-03 15:15:00,28.82,28.88,28.8,28.86,11800.0,21.363,21.4075,21.3482,21.3926,11800.0
2009-11-03 15:20:00,28.87,28.89,28.85,28.86,26000.0,21.4001,21.4149,21.3852,21.3926,26000.0
2009-11-03 15:25:00,28.86,28.89,28.85,28.89,10800.0,21.3926,21.4149,21.3852,21.4149,10800.0
2009-11-03 15:30:00,28.89,28.99,28.89,28.98,34000.0,21.4149,21.489,21.4149,21.4816,34000.0
2009-11-03 15:35:00,28.98,28.98,28.93,28.96,26600.0,21.4816,21.4816,21.4445,21.4668,26600.0
2009-11-03 15:40:00,28.96,28.98,28.87,28.89,70600.0,21.4668,21.4816,21.4001,21.4149,70600.0
2009-11-03 15:45:00,28.89,28.97,28.89,28.93,51800.0,21.4149,21.4742,21.4149,21.4445,51800.0
2009-11-03 15:50:00,28.93,28.97,28.9,28.96,73600.0,21.4445,21.4742,21.4223,21.4668,73600.0
2009-11-03 15:55:00,28.96,28.99,28.93,28.99,107200.0,21.4668,21.489,21.4445,21.489,107200.0
2009-11-04 09:30:00,29.27,29.34,29.15,29.18,21200.0,21.6966,21.7485,21.6076,21.6298,21200.0
2009-11-04 09:35:00,29.17,29.18,29.08,29.14,18200.0,21.6224,21.6298,21.5557,21.6002,18200.0
2009-11-04 09:40:00,29.14,29.19,29.1,29.11,12600.0,21.6002,21.6373,21.5705,21.578,12600.0
2009-11-04 09:45:00,29.08,29.27,29.05,29.24,27400.0,21.5557,21.6966,21.5335,21.6743,27400.0
2009-11-04 09:50:00,29.22,29.25,29.16,29.19,15200.0,21.6595,21.6817,21.615,21.6373,15200.0
2009-11-04 09:55:00,29.17,29.23,29.17,29.2,9200.0,21.6224,21.6669,21.6224,21.6447,9200.0
2009-11-04 10:00:00,29.21,29.33,29.11,29.18,60200.0,21.6521,21.741,21.578,21.6298,60200.0
2009-11-04 10:05:00,29.17,29.25,29.15,29.19,11600.0,21.6224,21.6817,21.6076,21.6373,11600.0
2009-11-04 10:10:00,29.21,29.32,29.21,29.3,17600.0,21.6521,21.7336,21.6521,21.7188,17600.0
2009-11-04 10:15:00,29.31,29.34,29.28,29.32,17200.0,21.7262,21.7485,21.704,21.7336,17200.0
2009-11-04 10:20:00,29.33,29.35,29.3,29.3,10000.0,21.741,21.7559,21.7188,21.7188,10000.0
2009-11-04 10:25:00,29.3,29.3,29.25,29.28,12400.0,21.7188,21.7188,21.6817,21.704,12400.0
2009-11-04 10:30:00,29.3,29.34,29.25,29.25,20600.0,21.7188,21.7485,21.6817,21.6817,20600.0
2009-11-04 10:35:00,29.26,29.3,29.23,29.25,14200.0,21.6891,21.7188,21.6669,21.6817,14200.0
2009-11-04 10:40:00,29.24,29.28,29.21,29.25,10400.0,21.6743,21.704,21.6521,21.6817,10400.0
2009-11-04 10:45:00,29.25,29.31,29.25,29.3,14400.0,21.6817,21.7262,21.6817,21.7188,14400.0
2009-11-04 10:50:00,29.3,29.31,29.28,29.28,4800.0,21.7188,21.7262,21.704,21.704,4800.0
2009-11-04 10:55:00,29.28,29.31,29.28,29.3,6000.0,21.704,21.7262,21.704,21.7188,6000.0
2009-11-04 11:00:00,29.29,29.29,29.2,29.27,25800.0,21.7114,21.7114,21.6447,21.6966,25800.0
2009-11-04 11:05:00,29.28,29.28,29.18,29.18,25400.0,21.704,21.704,21.6298,21.6298,25400.0
2009-11-04 11:10:00,29.18,29.24,29.18,29.24,18600.0,21.6298,21.6743,21.6298,21.6743,18600.0
2009-11-04 11:15:00,29.22,29.23,29.18,29.2,9000.0,21.6595,21.6669,21.6298,21.6447,9000.0
2009-11-04 11:20:00,29.19,29.23,29.17,29.22,13200.0,21.6373,21.6669,21.6224,21.6595,13200.0
2009-11-04 11:25:00,29.21,29.21,29.17,29.18,7400.0,21.6521,21.6521,21.6224,21.6298,7400.0
2009-11-04 11:30:00,29.17,29.17,29.1,29.11,14400.0,21.6224,21.6224,21.5705,21.578,14400.0
2009-11-04 11:35:00,29.09,29.17,29.09,29.12,51800.0,21.5631,21.6224,21.5631,21.5854,51800.0
2009-11-04 11:40:00,29.12,29.19,29.11,29.16,125200.0,21.5854,21.6373,21.578,21.615,125200.0
2009-11-04 11:45:00,29.17,29.18,29.15,29.16,5400.0,21.6224,21.6298,21.6076,21.615,5400.0
2009-11-04 11:50:00,29.16,29.21,29.15,29.2,8600.0,21.615,21.6521,21.6076,21.6447,8600.0
2009-11-04 11:55:00,29.2,29.2,29.13,29.14,8800.0,21.6447,21.6447,21.5928,21.6002,8800.0
2009-11-04 12:00:00,29.13,29.16,29.09,29.13,19800.0,21.5928,21.615,21.5631,21.5928,19800.0
2009-11-04 12:05:00,29.13,29.14,29.09,29.11,7400.0,21.5928,21.6002,21.5631,21.578,7400.0
2009-11-04 12:10:00,29.09,29.09,29.04,29.05,16600.0,21.5631,21.5631,21.5261,21.5335,16600.0
2009-11-04 12:15:00,29.06,29.09,29.04,29.06,13200.0,21.5409,21.5631,21.5261,21.5409,13200.0
2009-11-04 12:20:00,29.04,29.14,29.04,29.12,7400.0,21.5261,21.6002,21.5261,21.5854,7400.0
2009-11-04 12:25:00,29.12,29.14,29.1,29.11,5600.0,21.5854,21.6002,21.5705,21.578,5600.0
2009-11-04 12:30:00,29.11,29.13,29.1,29.1,5800.0,21.578,21.5928,21.5705,21.5705,5800.0
2009-11-04 12:35:00,29.09,29.12,29.09,29.11,3200.0,21.5631,21.5854,21.5631,21.578,3200.0
2009-11-04 12:40:00,29.11,29.15,29.11,29.15,8400.0,21.578,21.6076,21.578,21.6076,8400.0
2009-11-04 12:45:00,29.15,29.15,29.07,29.08,9400.0,21.6076,21.6076,21.5483,21.5557,9400.0
2009-11-04 12:50:00,29.07,29.09,29.06,29.07,7200.0,21.5483,21.5631,21.5409,21.5483,7200.0
2009-11-04 12:55:00,29.07,29.09,29.06,29.06,2400.0,21.5483,21.5631,21.5409,21.5409,2400.0
2009-11-04 13:00:00,29.06,29.07,29.03,29.04,7400.0,21.5409,21.5483,21.5187,21.5261,7400.0
2009-11-04 13:05:00,29.04,29.04,29.03,29.03,4000.0,21.5261,21.5261,21.5187,21.5187,4000.0
2009-11-04 13:10:00,29.04,29.07,29.04,29.05,9400.0,21.5261,21.5483,21.5261,21.5335,9400.0
2009-11-04 13:15:00,29.04,29.04,29.02,29.04,3000.0,21.5261,21.5261,21.5112,21.5261,3000.0
2009-11-04 13:20:00,29.03,29.05,29.01,29.04,10800.0,21.5187,21.5335,21.5038,21.5261,10800.0
2009-11-04 13:25:00,29.04,29.04,28.99,29.0,6400.0,21.5261,21.5261,21.489,21.4964,6400.0
2009-11-04 13:30:00,29.0,29.0,28.98,29.0,9000.0,21.4964,21.4964,21.4816,21.4964,9000.0
2009-11-04 13:35:00,29.02,29.03,29.0,29.0,5600.0,21.5112,21.5187,21.4964,21.4964,5600.0
2009-11-04 13:40:00,29.01,29.01,28.99,29.0,6200.0,21.5038,21.5038,21.489,21.4964,6200.0
2009-11-04 13:45:00,28.99,29.02,28.99,29.01,9800.0,21.489,21.5112,21.489,21.5038,9800.0
2009-11-04 13:50:00,29.0,29.0,28.98,29.0,11000.0,21.4964,21.4964,21.4816,21.4964,11000.0
2009-11-04 13:55:00,28.99,29.05,28.99,29.01,22000.0,21.489,21.5335,21.489,21.5038,22000.0
2009-11-04 14:00:00,29.0,29.04,28.99,29.04,4600.0,21.4964,21.5261,21.489,21.5261,4600.0
2009-11-04 14:05:00,29.03,29.06,29.0,29.06,9400.0,21.5187,21.5409,21.4964,21.5409,9400.0
2009-11-04 14:10:00,29.06,29.11,29.06,29.07,16200.0,21.5409,21.578,21.5409,21.5483,16200.0
2009-11-04 14:15:00,29.06,29.26,28.85,28.88,62200.0,21.5409,21.6891,21.3852,21.4075,62200.0
2009-11-04 14:20:00,28.89,29.18,28.87,29.03,87800.0,21.4149,21.6298,21.4001,21.5187,87800.0
2009-11-04 14:25:00,29.0,29.07,28.83,28.88,123800.0,21.4964,21.5483,21.3704,21.4075,123800.0
2009-11-04 14:30:00,28.88,29.18,28.84,29.13,100400.0,21.4075,21.6298,21.3778,21.5928,100400.0
2009-11-04 14:35:00,29.14,29.22,29.13,29.18,48200.0,21.6002,21.6595,21.5928,21.6298,48200.0
2009-11-04 14:40:00,29.18,29.35,29.14,29.25,66800.0,21.6298,21.7559,21.6002,21.6817,66800.0
2009-11-04 14:45:00,29.25,29.3,29.25,29.27,18800.0,21.6817,21.7188,21.6817,21.6966,18800.0
2009-11-04 14:50:00,29.27,29.31,29.25,29.28,29400.0,21.6966,21.7262,21.6817,21.704,29400.0
2009-11-04 14:55:00,29.28,29.29,29.21,29.28,20400.0,21.704,21.7114,21.6521,21.704,20400.0
2009-11-04 15:00:00,29.27,29.27,29.13,29.15,32200.0,21.6966,21.6966,21.5928,21.6076,32200.0
2009-11-04 15:05:00,29.16,29.2,29.15,29.17,26800.0,21.615,21.6447,21.6076,21.6224,26800.0
2009-11-04 15:10:00,29.16,29.24,29.1,29.18,63600.0,21.615,21.6743,21.5705,21.6298,63600.0
2009-11-04 15:15:00,29.17,29.22,29.11,29.2,35000.0,21.6224,21.6595,21.578,21.6447,35000.0
2009-11-04 15:20:00,29.2,29.2,29.1,29.11,34000.0,21.6447,21.6447,21.5705,21.578,34000.0
2009-11-04 15:25:00,29.14,29.18,29.08,29.1,37800.0,21.6002,21.6298,21.5557,21.5705,37800.0
2009-11-04 15:30:00,29.12,29.14,28.94,28.98,60200.0,21.5854,21.6002,21.4519,21.4816,60200.0
2009-11-04 15:35:00,28.99,29.04,28.86,28.95,69800.0,21.489,21.5261,21.3926,21.4594,69800.0
2009-11-04 15:40:00,28.95,28.96,28.8,28.85,92000.0,21.4594,21.4668,21.3482,21.3852,92000.0
2009-11-04 15:45:00,28.84,28.89,28.77,28.86,99000.0,21.3778,21.4149,21.3259,21.3926,99000.0
2009-11-04 15:50:00,28.83,28.86,28.77,28.85,72800.0,21.3704,21.3926,21.3259,21.3852,72800.0
2009-11-04 15:55:00,28.86,28.86,28.78,28.82,83400.0,21.3926,21.3926,21.3333,21.363,83400.0
2009-11-05 09:30:00,29.08,29.22,29.05,29.06,35800.0,21.5557,21.6595,21.5335,21.5409,35800.0
2009-11-05 09:35:00,29.06,29.15,28.98,29.11,41600.0,21.5409,21.6076,21.4816,21.578,41600.0
2009-11-05 09:40:00,29.14,29.14,28.98,28.99,28400.0,21.6002,21.6002,21.4816,21.489,28400.0
2009-11-05 09:45:00,28.99,29.24,28.99,29.22,31600.0,21.489,21.6743,21.489,21.6595,31600.0
2009-11-05 09:50:00,29.24,29.31,29.23,29.31,20600.0,21.6743,21.7262,21.6669,21.7262,20600.0
2009-11-05 09:55:00,29.29,29.33,29.27,29.3,23800.0,21.7114,21.741,21.6966,21.7188,23800.0
2009-11-05 10:00:00,29.32,29.43,29.3,29.35,51600.0,21.7336,21.8152,21.7188,21.7559,51600.0
2009-11-05 10:05:00,29.36,29.41,29.31,29.37,25600.0,21.7633,21.8003,21.7262,21.7707,25600.0
2009-11-05 10:10:00,29.38,29.4,29.3,29.32,19200.0,21.7781,21.7929,21.7188,21.7336,19200.0
2009-11-05 10:15:00,29.31,29.34,29.25,29.32,18400.0,21.7262,21.7485,21.6817,21.7336,18400.0
2009-11-05 10:20:00,29.33,29.4,29.31,29.36,19600.0,21.741,21.7929,21.7262,21.7633,19600.0
2009-11-05 10:25:00,29.37,29.41,29.35,29.36,18800.0,21.7707,21.8003,21.7559,21.7633,18800.0
2009-11-05 10:30:00,29.36,29.41,29.36,29.39,13400.0,21.7633,21.8003,21.7633,21.7855,13400.0
2009-11-05 10:35:00,29.4,29.54,29.39,29.54,33000.0,21.7929,21.8967,21.7855,21.8967,33000.0
2009-11-05 10:40:00,29.53,29.56,29.5,29.55,19200.0,21.8893,21.9115,21.8671,21.9041,19200.0
2009-11-05 10:45:00,29.52,29.59,29.51,29.56,11800.0,21.8819,21.9338,21.8745,21.9115,11800.0
2009-11-05 10:50:00,29.53,29.54,29.49,29.5,12200.0,21.8893,21.8967,21.8596,21.8671,12200.0
2009-11-05 10:55:00,29.5,29.53,29.48,29.49,16600.0,21.8671,21.8893,21.8522,21.8596,16600.0
2009-11-05 11:00:00,29.51,29.51,29.46,29.46,7800.0,21.8745,21.8745,21.8374,21.8374,7800.0
2009-11-05 11:05:00,29.48,29.48,29.44,29.47,11200.0,21.8522,21.8522,21.8226,21.8448,11200.0
2009-11-05 11:10:00,29.46,29.5,29.46,29.5,9400.0,21.8374,21.8671,21.8374,21.8671,9400.0
2009-11-05 11:15:00,29.5,29.5,29.42,29.45,7600.0,21.8671,21.8671,21.8078,21.83,7600.0
2009-11-05 11:20:00,29.43,29.45,29.4,29.42,6800.0,21.8152,21.83,21.7929,21.8078,6800.0
2009-11-05 11:25:00,29.45,29.48,29.43,29.48,5800.0,21.83,21.8522,21.8152,21.8522,5800.0
2009-11-05 11:30:00,29.47,29.47,29.43,29.43,6400.0,21.8448,21.8448,21.8152,21.8152,6400.0
2009-11-05 11:35:00,29.43,29.45,29.4,29.4,10200.0,21.8152,21.83,21.7929,21.7929,10200.0
2009-11-05 11:40:00,29.42,29.43,29.34,29.35,17200.0,21.8078,21.8152,21.7485,21.7559,17200.0
2009-11-05 11:45:00,29.35,29.36,29.28,29.3,9200.0,21.7559,21.7633,21.704,21.7188,9200.0
2009-11-05 11:50:00,29.33,29.36,29.27,29.3,15600.0,21.741,21.7633,21.6966,21.7188,15600.0
2009-11-05 11:55:00,29.31,29.33,29.29,29.32,5600.0,21.7262,21.741,21.7114,21.7336,5600.0
2009-11-05 12:00:00,29.32,29.36,29.31,29.32,3600.0,21.7336,21.7633,21.7262,21.7336,3600.0
2009-11-05 12:05:00,29.32,29.36,29.31,29.34,21000.0,21.7336,21.7633,21.7262,21.7485,21000.0
2009-11-05 12:10:00,29.35,29.36,29.31,29.36,6000.0,21.7559,21.7633,21.7262,21.7633,6000.0
2009-11-05 12:15:00,29.35,29.4,29.33,29.39,5000.0,21.7559,21.7929,21.741,21.7855,5000.0
2009-11-05 12:20:00,29.39,29.41,29.39,29.4,3200.0,21.7855,21.8003,21.7855,21.7929,3200.0
2009-11-05 12:25:00,29.41,29.45,29.38,29.45,20800.0,21.8003,21.83,21.7781,21.83,20800.0
2009-11-05 12:30:00,29.45,29.5,29.44,29.47,18400.0,21.83,21.8671,21.8226,21.8448,18400.0
2009-11-05 12:35:00,29.48,29.49,29.46,29.46,19200.0,21.8522,21.8596,21.8374,21.8374,19200.0
2009-11-05 12:40:00,29.45,29.45,29.39,29.43,193400.0,21.83,21.83,21.7855,21.8152,193400.0
2009-11-05 12:45:00,29.43,29.49,29.43,29.48,23200.0,21.8152,21.8596,21.8152,21.8522,23200.0
2009-11-05 12:50:00,29.48,29.49,29.46,29.48,9000.0,21.8522,21.8596,21.8374,21.8522,9000.0
2009-11-05 12:55:00,29.47,29.55,29.47,29.55,32600.0,21.8448,21.9041,21.8448,21.9041,32600.0
2009-11-05 13:00:00,29.55,29.55,29.52,29.52,8000.0,21.9041,21.9041,21.8819,21.8819,8000.0
2009-11-05 13:05:00,29.52,29.52,29.5,29.5,3600.0,21.8819,21.8819,21.8671,21.8671,3600.0
2009-11-05 13:10:00,29.5,29.53,29.49,29.53,8000.0,21.8671,21.8893,21.8596,21.8893,8000.0
2009-11-05 13:15:00,29.53,29.54,29.49,29.54,8200.0,21.8893,21.8967,21.8596,21.8967,8200.0
2009-11-05 13:20:00,29.53,29.55,29.53,29.55,10600.0,21.8893,21.9041,21.8893,21.9041,10600.0
2009-11-05 13:25:00,29.55,29.55,29.52,29.52,4000.0,21.9041,21.9041,21.8819,21.8819,4000.0
2009-11-05 13:30:00,29.52,29.56,29.52,29.54,5200.0,21.8819,21.9115,21.8819,21.8967,5200.0
2009-11-05 13:35:00,29.53,29.56,29.52,29.56,5600.0,21.8893,21.9115,21.8819,21.9115,5600.0
2009-11-05 13:40:00,29.55,29.56,29.53,29.56,6800.0,21.9041,21.9115,21.8893,21.9115,6800.0
2009-11-05 13:45:00,29.58,29.62,29.58,29.59,16000.0,21.9264,21.956,21.9264,21.9338,16000.0
2009-11-05 13:50:00,29.59,29.59,29.5,29.53,11600.0,21.9338,21.9338,21.8671,21.8893,11600.0
2009-11-05 13:55:00,29.53,29.55,29.49,29.5,9600.0,21.8893,21.9041,21.8596,21.8671,9600.0
2009-11-05 14:00:00,29.5,29.54,29.5,29.52,14400.0,21.8671,21.8967,21.8671,21.8819,14400.0
2009-11-05 14:05:00,29.52,29.52,29.43,29.48,9200.0,21.8819,21.8819,21.8152,21.8522,9200.0
2009-11-05 14:10:00,29.48,29.5,29.48,29.5,3000.0,21.8522,21.8671,21.8522,21.8671,3000.0
2009-11-05 14:15:00,29.5,29.52,29.48,29.49,14200.0,21.8671,21.8819,21.8522,21.8596,14200.0
2009-11-05 14:20:00,29.5,29.55,29.5,29.5,15400.0,21.8671,21.9041,21.8671,21.8671,15400.0
2009-11-05 14:25:00,29.5,29.56,29.5,29.54,14200.0,21.8671,21.9115,21.8671,21.8967,14200.0
2009-11-05 14:30:00,29.55,29.56,29.53,29.54,6800.0,21.9041,21.9115,21.8893,21.8967,6800.0
2009-11-05 14:35:00,29.53,29.55,29.52,29.53,11400.0,21.8893,21.9041,21.8819,21.8893,11400.0
2009-11-05 14:40:00,29.53,29.59,29.53,29.56,23600.0,21.8893,21.9338,21.8893,21.9115,23600.0
2009-11-05 14:45:00,29.56,29.63,29.56,29.61,16400.0,21.9115,21.9634,21.9115,21.9486,16400.0
2009-11-05 14:50:00,29.63,29.68,29.63,29.64,25200.0,21.9634,22.0005,21.9634,21.9708,25200.0
2009-11-05 14:55:00,29.64,29.67,29.64,29.66,9600.0,21.9708,21.9931,21.9708,21.9857,9600.0
2009-11-05 15:00:00,29.66,29.68,29.6,29.6,22200.0,21.9857,22.0005,21.9412,21.9412,22200.0
2009-11-05 15:05:00,29.61,29.63,29.58,29.63,12000.0,21.9486,21.9634,21.9264,21.9634,12000.0
2009-11-05 15:10:00,29.63,29.64,29.58,29.6,36200.0,21.9634,21.9708,21.9264,21.9412,36200.0
2009-11-05 15:15:00,29.59,29.59,29.55,29.58,89400.0,21.9338,21.9338,21.9041,21.9264,89400.0
2009-11-05 15:20:00,29.57,29.58,29.52,29.56,44600.0,21.9189,21.9264,21.8819,21.9115,44600.0
2009-11-05 15:25:00,29.56,29.6,29.55,29.6,31600.0,21.9115,21.9412,21.9041,21.9412,31600.0
2009-11-05 15:30:00,29.6,29.6,29.56,29.56,33400.0,21.9412,21.9412,21.9115,21.9115,33400.0
2009-11-05 15:35:00,29.56,29.58,29.52,29.54,38000.0,21.9115,21.9264,21.8819,21.8967,38000.0
2009-11-05 15:40:00,29.55,29.59,29.53,29.55,53000.0,21.9041,21.9338,21.8893,21.9041,53000.0
2009-11-05 15:45:00,29.55,29.56,29.52,29.53,53600.0,21.9041,21.9115,21.8819,21.8893,53600.0
2009-11-05 15:50:00,29.53,29.57,29.52,29.52,137000.0,21.8893,21.9189,21.8819,21.8819,137000.0
2009-11-05 15:55:00,29.52,29.6,29.52,29.57,162600.0,21.8819,21.9412,21.8819,21.9189,162600.0
2009-11-06 09:30:00,29.31,29.31,29.13,29.14,51400.0,21.9257,21.9257,21.7911,21.7986,51400.0
2009-11-06 09:35:00,29.13,29.33,29.12,29.31,40000.0,21.7911,21.9407,21.7836,21.9257,40000.0
2009-11-06 09:40:00,29.32,29.55,29.32,29.5,31000.0,21.9332,22.1053,21.9332,22.0679,31000.0
2009-11-06 09:45:00,29.5,29.58,29.43,29.48,54000.0,22.0679,22.1277,22.0155,22.0529,54000.0
2009-11-06 09:50:00,29.5,29.57,29.46,29.56,51800.0,22.0679,22.1202,22.0379,22.1128,51800.0
2009-11-06 09:55:00,29.57,29.65,29.55,29.61,21600.0,22.1202,22.1801,22.1053,22.1502,21600.0
2009-11-06 10:00:00,29.63,29.75,29.63,29.65,55800.0,22.1651,22.2549,22.1651,22.1801,55800.0
2009-11-06 10:05:00,29.65,29.71,29.58,29.68,43000.0,22.1801,22.225,22.1277,22.2025,43000.0
2009-11-06 10:10:00,29.68,29.68,29.58,29.61,46400.0,22.2025,22.2025,22.1277,22.1502,46400.0
2009-11-06 10:15:00,29.61,29.62,29.52,29.56,32800.0,22.1502,22.1576,22.0828,22.1128,32800.0
2009-11-06 10:20:00,29.55,29.57,29.49,29.5,44400.0,22.1053,22.1202,22.0604,22.0679,44400.0
2009-11-06 10:25:00,29.49,29.49,29.3,29.33,29800.0,22.0604,22.0604,21.9183,21.9407,29800.0
2009-11-06 10:30:00,29.32,29.36,29.23,29.31,46400.0,21.9332,21.9631,21.8659,21.9257,46400.0
2009-11-06 10:35:00,29.32,29.32,29.2,29.28,69200.0,21.9332,21.9332,21.8435,21.9033,69200.0
2009-11-06 10:40:00,29.27,29.27,29.14,29.18,24200.0,21.8958,21.8958,21.7986,21.8285,24200.0
2009-11-06 10:45:00,29.16,29.28,29.11,29.25,34600.0,21.8135,21.9033,21.7761,21.8809,34600.0
2009-11-06 10:50:00,29.25,29.32,29.2,29.32,33000.0,21.8809,21.9332,21.8435,21.9332,33000.0
2009-11-06 10:55:00,29.31,29.36,29.29,29.35,24000.0,21.9257,21.9631,21.9108,21.9557,24000.0
2009-11-06 11:00:00,29.34,29.36,29.3,29.33,11400.0,21.9482,21.9631,21.9183,21.9407,11400.0
2009-11-06 11:05:00,29.32,29.45,29.29,29.44,23400.0,21.9332,22.0305,21.9108,22.023,23400.0
2009-11-06 11:10:00,29.43,29.43,29.36,29.39,23400.0,22.0155,22.0155,21.9631,21.9856,23400.0
2009-11-06 11:15:00,29.37,29.42,29.36,29.38,17000.0,21.9706,22.008,21.9631,21.9781,17000.0
2009-11-06 11:20:00,29.36,29.36,29.29,29.3,15200.0,21.9631,21.9631,21.9108,21.9183,15200.0
2009-11-06 11:25:00,29.3,29.33,29.25,29.33,9400.0,21.9183,21.9407,21.8809,21.9407,9400.0
2009-11-06 11:30:00,29.34,29.39,29.3,29.32,31400.0,21.9482,21.9856,21.9183,21.9332,31400.0
2009-11-06 11:35:00,29.34,29.34,29.28,29.31,12600.0,21.9482,21.9482,21.9033,21.9257,12600.0
2009-11-06 11:40:00,29.35,29.43,29.34,29.39,12800.0,21.9557,22.0155,21.9482,21.9856,12800.0
2009-11-06 11:45:00,29.39,29.39,29.31,29.32,14400.0,21.9856,21.9856,21.9257,21.9332,14400.0
2009-11-06 11:50:00,29.33,29.35,29.3,29.35,17000.0,21.9407,21.9557,21.9183,21.9557,17000.0
2009-11-06 11:55:00,29.34,29.34,29.28,29.28,23800.0,21.9482,21.9482,21.9033,21.9033,23800.0
2009-11-06 12:00:00,29.29,29.34,29.27,29.28,18400.0,21.9108,21.9482,21.8958,21.9033,18400.0
2009-11-06 12:05:00,29.29,29.34,29.28,29.34,9400.0,21.9108,21.9482,21.9033,21.9482,9400.0
2009-11-06 12:10:00,29.35,29.45,29.35,29.41,29600.0,21.9557,22.0305,21.9557,22.0005,29600.0
2009-11-06 12:15:00,29.42,29.42,29.36,29.39,13200.0,22.008,22.008,21.9631,21.9856,13200.0
2009-11-06 12:20:00,29.38,29.39,29.37,29.39,6400.0,21.9781,21.9856,21.9706,21.9856,6400.0
2009-11-06 12:25:00,29.38,29.42,29.35,29.35,12600.0,21.9781,22.008,21.9557,21.9557,12600.0
2009-11-06 12:30:00,29.36,29.38,29.36,29.36,11600.0,21.9631,21.9781,21.9631,21.9631,11600.0
2009-11-06 12:35:00,29.36,29.38,29.33,29.36,21000.0,21.9631,21.9781,21.9407,21.9631,21000.0
2009-11-06 12:40:00,29.36,29.36,29.27,29.31,25200.0,21.9631,21.9631,21.8958,21.9257,25200.0
2009-11-06 12:45:00,29.31,29.31,29.24,29.25,18600.0,21.9257,21.9257,21.8734,21.8809,18600.0
2009-11-06 12:50:00,29.25,29.3,29.24,29.25,17000.0,21.8809,21.9183,21.8734,21.8809,17000.0
2009-11-06 12:55:00,29.25,29.3,29.24,29.25,17800.0,21.8809,21.9183,21.8734,21.8809,17800.0
2009-11-06 13:00:00,29.25,29.25,29.2,29.2,12600.0,21.8809,21.8809,21.8435,21.8435,12600.0
2009-11-06 13:05:00,29.2,29.25,29.2,29.23,21800.0,21.8435,21.8809,21.8435,21.8659,21800.0
2009-11-06 13:10:00,29.23,29.25,29.2,29.25,20000.0,21.8659,21.8809,21.8435,21.8809,20000.0
2009-11-06 13:15:00,29.25,29.3,29.25,29.3,18200.0,21.8809,21.9183,21.8809,21.9183,18200.0
2009-11-06 13:20:00,29.3,29.33,29.3,29.32,19000.0,21.9183,21.9407,21.9183,21.9332,19000.0
2009-11-06 13:25:00,29.33,29.33,29.27,29.29,20000.0,21.9407,21.9407,21.8958,21.9108,20000.0
2009-11-06 13:30:00,29.29,29.34,29.29,29.34,13600.0,21.9108,21.9482,21.9108,21.9482,13600.0
2009-11-06 13:35:00,29.34,29.4,29.34,29.34,14200.0,21.9482,21.9931,21.9482,21.9482,14200.0
2009-11-06 13:40:00,29.32,29.34,29.32,29.32,8400.0,21.9332,21.9482,21.9332,21.9332,8400.0
2009-11-06 13:45:00,29.32,29.38,29.3,29.31,20000.0,21.9332,21.9781,21.9183,21.9257,20000.0
2009-11-06 13:50:00,29.32,29.36,29.31,29.36,17600.0,21.9332,21.9631,21.9257,21.9631,17600.0
2009-11-06 13:55:00,29.36,29.38,29.32,29.34,9600.0,21.9631,21.9781,21.9332,21.9482,9600.0
2009-11-06 14:00:00,29.34,29.36,29.31,29.35,16000.0,21.9482,21.9631,21.9257,21.9557,16000.0
2009-11-06 14:05:00,29.36,29.36,29.31,29.36,32200.0,21.9631,21.9631,21.9257,21.9631,32200.0
2009-11-06 14:10:00,29.36,29.38,29.35,29.36,12600.0,21.9631,21.9781,21.9557,21.9631,12600.0
2009-11-06 14:15:00,29.35,29.36,29.35,29.36,6600.0,21.9557,21.9631,21.9557,21.9631,6600.0
2009-11-06 14:20:00,29.36,29.41,29.36,29.41,9200.0,21.9631,22.0005,21.9631,22.0005,9200.0
2009-11-06 14:25:00,29.4,29.43,29.36,29.39,76400.0,21.9931,22.0155,21.9631,21.9856,76400.0
2009-11-06 14:30:00,29.38,29.38,29.36,29.36,7600.0,21.9781,21.9781,21.9631,21.9631,7600.0
2009-11-06 14:35:00,29.37,29.42,29.37,29.42,8400.0,21.9706,22.008,21.9706,22.008,8400.0
2009-11-06 14:40:00,29.42,29.43,29.39,29.4,13600.0,22.008,22.0155,21.9856,21.9931,13600.0
2009-11-06 14:45:00,29.39,29.39,29.36,29.37,8400.0,21.9856,21.9856,21.9631,21.9706,8400.0
2009-11-06 14:50:00,29.38,29.42,29.36,29.36,20000.0,21.9781,22.008,21.9631,21.9631,20000.0
2009-11-06 14:55:00,29.36,29.38,29.35,29.37,14000.0,21.9631,21.9781,21.9557,21.9706,14000.0
2009-11-06 15:00:00,29.36,29.36,29.31,29.32,30800.0,21.9631,21.9631,21.9257,21.9332,30800.0
2009-11-06 15:05:00,29.33,29.36,29.31,29.31,19000.0,21.9407,21.9631,21.9257,21.9257,19000.0
2009-11-06 15:10:00,29.31,29.34,29.3,29.31,21600.0,21.9257,21.9482,21.9183,21.9257,21600.0
2009-11-06 15:15:00,29.31,29.31,29.27,29.28,18200.0,21.9257,21.9257,21.8958,21.9033,18200.0
2009-11-06 15:20:00,29.28,29.32,29.27,29.28,35400.0,21.9033,21.9332,21.8958,21.9033,35400.0
2009-11-06 15:25:00,29.28,29.32,29.28,29.32,19000.0,21.9033,21.9332,21.9033,21.9332,19000.0
2009-11-06 15:30:00,29.32,29.35,29.31,29.33,33200.0,21.9332,21.9557,21.9257,21.9407,33200.0
2009-11-06 15:35:00,29.33,29.41,29.32,29.34,31400.0,21.9407,22.0005,21.9332,21.9482,31400.0
2009-11-06 15:40:00,29.34,29.39,29.32,29.39,23600.0,21.9482,21.9856,21.9332,21.9856,23600.0
2009-11-06 15:45:00,29.4,29.4,29.33,29.39,65600.0,21.9931,21.9931,21.9407,21.9856,65600.0
2009-11-06 15:50:00,29.4,29.45,29.38,29.43,89400.0,21.9931,22.0305,21.9781,22.0155,89400.0
2009-11-06 15:55:00,29.43,29.43,29.37,29.41,93400.0,22.0155,22.0155,21.9706,22.0005,93400.0
2009-11-09 09:30:00,29.64,29.68,29.58,29.6,25200.0,22.1726,22.2025,22.1277,22.1427,25200.0
2009-11-09 09:35:00,29.62,29.77,29.62,29.77,25000.0,22.1576,22.2698,22.1576,22.2698,25000.0
2009-11-09 09:40:00,29.78,29.85,29.78,29.83,26600.0,22.2773,22.3297,22.2773,22.3147,26600.0
2009-11-09 09:45:00,29.85,29.9,29.82,29.87,49600.0,22.3297,22.3671,22.3073,22.3447,49600.0
2009-11-09 09:50:00,29.88,29.91,29.84,29.9,40400.0,22.3521,22.3746,22.3222,22.3671,40400.0
2009-11-09 09:55:00,29.92,29.92,29.82,29.88,23200.0,22.3821,22.3821,22.3073,22.3521,23200.0
2009-11-09 10:00:00,29.9,29.97,29.9,29.95,27800.0,22.3671,22.4195,22.3671,22.4045,27800.0
2009-11-09 10:05:00,29.95,30.0,29.93,29.97,29000.0,22.4045,22.4419,22.3895,22.4195,29000.0
2009-11-09 10:10:00,29.98,30.0,29.95,29.97,25400.0,22.4269,22.4419,22.4045,22.4195,25400.0
2009-11-09 10:15:00,29.96,30.0,29.93,29.93,15400.0,22.412,22.4419,22.3895,22.3895,15400.0
2009-11-09 10:20:00,29.93,29.99,29.93,29.93,22400.0,22.3895,22.4344,22.3895,22.3895,22400.0
2009-11-09 10:25:00,29.93,29.97,29.89,29.97,19200.0,22.3895,22.4195,22.3596,22.4195,19200.0
2009-11-09 10:30:00,29.96,29.98,29.93,29.97,29000.0,22.412,22.4269,22.3895,22.4195,29000.0
2009-11-09 10:35:00,29.97,30.06,29.94,30.05,99800.0,22.4195,22.4868,22.397,22.4793,99800.0
2009-11-09 10:40:00,30.06,30.13,30.0,30.07,68600.0,22.4868,22.5392,22.4419,22.4943,68600.0
2009-11-09 10:45:00,30.08,30.11,30.07,30.1,11800.0,22.5017,22.5242,22.4943,22.5167,11800.0
2009-11-09 10:50:00,30.1,30.15,30.08,30.15,33000.0,22.5167,22.5541,22.5017,22.5541,33000.0
2009-11-09 10:55:00,30.11,30.18,30.11,30.16,29200.0,22.5242,22.5766,22.5242,22.5616,29200.0
2009-11-09 11:00:00,30.16,30.16,30.1,30.1,30600.0,22.5616,22.5616,22.5167,22.5167,30600.0
2009-11-09 11:05:00,30.1,30.14,30.08,30.13,18800.0,22.5167,22.5466,22.5017,22.5392,18800.0
2009-11-09 11:10:00,30.14,30.16,30.12,30.14,18000.0,22.5466,22.5616,22.5317,22.5466,18000.0
2009-11-09 11:15:00,30.14,30.21,30.14,30.19,31600.0,22.5466,22.599,22.5466,22.584,31600.0
2009-11-09 11:20:00,30.21,30.22,30.16,30.19,22000.0,22.599,22.6065,22.5616,22.584,22000.0
2009-11-09 11:25:00,30.2,30.24,30.18,30.22,25200.0,22.5915,22.6214,22.5766,22.6065,25200.0
2009-11-09 11:30:00,30.21,30.24,30.21,30.22,17800.0,22.599,22.6214,22.599,22.6065,17800.0
2009-11-09 11:35:00,30.22,30.23,30.18,30.18,19000.0,22.6065,22.614,22.5766,22.5766,19000.0
2009-11-09 11:40:00,30.18,30.21,30.18,30.18,10000.0,22.5766,22.599,22.5766,22.5766,10000.0
2009-11-09 11:45:00,30.17,30.23,30.17,30.21,18400.0,22.5691,22.614,22.5691,22.599,18400.0
2009-11-09 11:50:00,30.22,30.23,30.17,30.18,12600.0,22.6065,22.614,22.5691,22.5766,12600.0
2009-11-09 11:55:00,30.18,30.2,30.16,30.18,8800.0,22.5766,22.5915,22.5616,22.5766,8800.0
2009-11-09 12:00:00,30.18,30.18,30.13,30.16,13000.0,22.5766,22.5766,22.5392,22.5616,13000.0
2009-11-09 12:05:00,30.15,30.18,30.15,30.18,24600.0,22.5541,22.5766,22.5541,22.5766,24600.0
2009-11-09 12:10:00,30.18,30.19,30.15,30.18,23200.0,22.5766,22.584,22.5541,22.5766,23200.0
2009-11-09 12:15:00,30.18,30.21,30.18,30.21,9600.0,22.5766,22.599,22.5766,22.599,9600.0
2009-11-09 12:20:00,30.2,30.23,30.2,30.22,11200.0,22.5915,22.614,22.5915,22.6065,11200.0
2009-11-09 12:25:00,30.21,30.25,30.2,30.2,6200.0,22.599,22.6289,22.5915,22.5915,6200.0
2009-11-09 12:30:00,30.22,30.22,30.2,30.21,5200.0,22.6065,22.6065,22.5915,22.599,5200.0
2009-11-09 12:35:00,30.2,30.25,30.2,30.24,9200.0,22.5915,22.6289,22.5915,22.6214,9200.0
2009-11-09 12:40:00,30.25,30.25,30.23,30.24,15800.0,22.6289,22.6289,22.614,22.6214,15800.0
2009-11-09 12:45:00,30.23,30.25,30.21,30.22,18600.0,22.614,22.6289,22.599,22.6065,18600.0
2009-11-09 12:50:00,30.22,30.25,30.2,30.25,12400.0,22.6065,22.6289,22.5915,22.6289,12400.0
2009-11-09 12:55:00,30.25,30.29,30.24,30.28,8200.0,22.6289,22.6588,22.6214,22.6514,8200.0
2009-11-09 13:00:00,30.29,30.29,30.23,30.25,9000.0,22.6588,22.6588,22.614,22.6289,9000.0
2009-11-09 13:05:00,30.25,30.27,30.21,30.21,9200.0,22.6289,22.6439,22.599,22.599,9200.0
2009-11-09 13:10:00,30.21,30.23,30.2,30.23,9600.0,22.599,22.614,22.5915,22.614,9600.0
2009-11-09 13:15:00,30.23,30.23,30.2,30.23,9400.0,22.614,22.614,22.5915,22.614,9400.0
2009-11-09 13:20:00,30.22,30.24,30.21,30.23,9800.0,22.6065,22.6214,22.599,22.614,9800.0
2009-11-09 13:25:00,30.22,30.25,30.22,30.25,11400.0,22.6065,22.6289,22.6065,22.6289,11400.0
2009-11-09 13:30:00,30.25,30.27,30.24,30.25,11400.0,22.6289,22.6439,22.6214,22.6289,11400.0
2009-11-09 13:35:00,30.24,30.29,30.22,30.29,23000.0,22.6214,22.6588,22.6065,22.6588,23000.0
2009-11-09 13:40:00,30.29,30.31,30.28,30.31,12600.0,22.6588,22.6738,22.6514,22.6738,12600.0
2009-11-09 13:45:00,30.3,30.35,30.3,30.32,11400.0,22.6663,22.7037,22.6663,22.6813,11400.0
2009-11-09 13:50:00,30.32,30.32,30.31,30.31,3800.0,22.6813,22.6813,22.6738,22.6738,3800.0
2009-11-09 13:55:00,30.31,30.32,30.27,30.32,14600.0,22.6738,22.6813,22.6439,22.6813,14600.0
2009-11-09 14:00:00,30.32,30.32,30.3,30.3,19600.0,22.6813,22.6813,22.6663,22.6663,19600.0
2009-11-09 14:05:00,30.3,30.31,30.27,30.27,16600.0,22.6663,22.6738,22.6439,22.6439,16600.0
2009-11-09 14:10:00,30.28,30.3,30.27,30.29,14800.0,22.6514,22.6663,22.6439,22.6588,14800.0
2009-11-09 14:15:00,30.29,30.29,30.27,30.28,14800.0,22.6588,22.6588,22.6439,22.6514,14800.0
2009-11-09 14:20:00,30.27,30.33,30.27,30.32,21400.0,22.6439,22.6888,22.6439,22.6813,21400.0
2009-11-09 14:25:00,30.34,30.35,30.32,30.35,12600.0,22.6962,22.7037,22.6813,22.7037,12600.0
2009-11-09 14:30:00,30.35,30.37,30.34,30.36,27200.0,22.7037,22.7187,22.6962,22.7112,27200.0
2009-11-09 14:35:00,30.38,30.38,30.34,30.36,18600.0,22.7262,22.7262,22.6962,22.7112,18600.0
2009-11-09 14:40:00,30.36,30.38,30.36,30.36,19200.0,22.7112,22.7262,22.7112,22.7112,19200.0
2009-11-09 14:45:00,30.36,30.41,30.36,30.4,13800.0,22.7112,22.7486,22.7112,22.7411,13800.0
2009-11-09 14:50:00,30.41,30.42,30.38,30.39,17600.0,22.7486,22.7561,22.7262,22.7336,17600.0
2009-11-09 14:55:00,30.38,30.4,30.38,30.39,11200.0,22.7262,22.7411,22.7262,22.7336,11200.0
2009-11-09 15:00:00,30.39,30.4,30.36,30.39,14000.0,22.7336,22.7411,22.7112,22.7336,14000.0
2009-11-09 15:05:00,30.39,30.39,30.34,30.35,23200.0,22.7336,22.7336,22.6962,22.7037,23200.0
2009-11-09 15:10:00,30.36,30.38,30.34,30.38,25000.0,22.7112,22.7262,22.6962,22.7262,25000.0
2009-11-09 15:15:00,30.39,30.4,30.36,30.4,24600.0,22.7336,22.7411,22.7112,22.7411,24600.0
2009-11-09 15:20:00,30.4,30.41,30.38,30.39,15600.0,22.7411,22.7486,22.7262,22.7336,15600.0
2009-11-09 15:25:00,30.39,30.39,30.35,30.36,31600.0,22.7336,22.7336,22.7037,22.7112,31600.0
2009-11-09 15:30:00,30.36,30.36,30.32,30.32,26000.0,22.7112,22.7112,22.6813,22.6813,26000.0
2009-11-09 15:35:00,30.32,30.35,30.3,30.32,44000.0,22.6813,22.7037,22.6663,22.6813,44000.0
2009-11-09 15:40:00,30.33,30.4,30.32,30.39,53000.0,22.6888,22.7411,22.6813,22.7336,53000.0
2009-11-09 15:45:00,30.39,30.42,30.36,30.39,84800.0,22.7336,22.7561,22.7112,22.7336,84800.0
2009-11-09 15:50:00,30.4,30.41,30.38,30.38,92400.0,22.7411,22.7486,22.7262,22.7262,92400.0
2009-11-09 15:55:00,30.39,30.43,30.36,30.43,187400.0,22.7336,22.7636,22.7112,22.7636,187400.0
2009-11-10 09:30:00,30.36,30.39,30.21,30.33,41400.0,22.7112,22.7336,22.599,22.6888,41400.0
2009-11-10 09:35:00,30.31,30.38,30.29,30.37,35400.0,22.6738,22.7262,22.6588,22.7187,35400.0
2009-11-10 09:40:00,30.36,30.43,30.33,30.38,24600.0,22.7112,22.7636,22.6888,22.7262,24600.0
2009-11-10 09:45:00,30.42,30.46,30.38,30.42,46200.0,22.7561,22.786,22.7262,22.7561,46200.0
2009-11-10 09:50:00,30.42,30.5,30.42,30.49,26000.0,22.7561,22.8159,22.7561,22.8085,26000.0
2009-11-10 09:55:00,30.49,30.5,30.4,30.43,40400.0,22.8085,22.8159,22.7411,22.7636,40400.0
2009-11-10 10:00:00,30.42,30.5,30.42,30.46,48400.0,22.7561,22.8159,22.7561,22.786,48400.0
2009-11-10 10:05:00,30.47,30.54,30.47,30.52,57400.0,22.7935,22.8459,22.7935,22.8309,57400.0
2009-11-10 10:10:00,30.51,30.61,30.51,30.57,67000.0,22.8234,22.8982,22.8234,22.8683,67000.0
2009-11-10 10:15:00,30.56,30.6,30.54,30.6,46800.0,22.8608,22.8907,22.8459,22.8907,46800.0
2009-11-10 10:20:00,30.59,30.62,30.57,30.59,47800.0,22.8833,22.9057,22.8683,22.8833,47800.0
2009-11-10 10:25:00,30.58,30.61,30.56,30.61,41000.0,22.8758,22.8982,22.8608,22.8982,41000.0
2009-11-10 10:30:00,30.61,30.62,30.59,30.59,31800.0,22.8982,22.9057,22.8833,22.8833,31800.0
2009-11-10 10:35:00,30.61,30.61,30.52,30.52,29400.0,22.8982,22.8982,22.8309,22.8309,29400.0
2009-11-10 10:40:00,30.52,30.56,30.5,30.51,29800.0,22.8309,22.8608,22.8159,22.8234,29800.0
2009-11-10 10:45:00,30.5,30.5,30.46,30.49,31400.0,22.8159,22.8159,22.786,22.8085,31400.0
2009-11-10 10:50:00,30.5,30.5,30.37,30.39,30200.0,22.8159,22.8159,22.7187,22.7336,30200.0
2009-11-10 10:55:00,30.39,30.4,30.34,30.35,20400.0,22.7336,22.7411,22.6962,22.7037,20400.0
2009-11-10 11:00:00,30.36,30.38,30.34,30.34,8600.0,22.7112,22.7262,22.6962,22.6962,8600.0
2009-11-10 11:05:00,30.33,30.34,30.24,30.28,25200.0,22.6888,22.6962,22.6214,22.6514,25200.0
2009-11-10 11:10:00,30.28,30.32,30.27,30.29,38000.0,22.6514,22.6813,22.6439,22.6588,38000.0
2009-11-10 11:15:00,30.3,30.32,30.26,30.29,54000.0,22.6663,22.6813,22.6364,22.6588,54000.0
2009-11-10 11:20:00,30.29,30.4,30.28,30.38,29000.0,22.6588,22.7411,22.6514,22.7262,29000.0
2009-11-10 11:25:00,30.37,30.45,30.37,30.43,53200.0,22.7187,22.7785,22.7187,22.7636,53200.0
2009-11-10 11:30:00,30.43,30.47,30.41,30.41,35000.0,22.7636,22.7935,22.7486,22.7486,35000.0
2009-11-10 11:35:00,30.42,30.57,30.41,30.54,62200.0,22.7561,22.8683,22.7486,22.8459,62200.0
2009-11-10 11:40:00,30.53,30.57,30.5,30.54,38000.0,22.8384,22.8683,22.8159,22.8459,38000.0
2009-11-10 11:45:00,30.52,30.59,30.5,30.56,27400.0,22.8309,22.8833,22.8159,22.8608,27400.0
2009-11-10 11:50:00,30.56,30.56,30.5,30.5,8400.0,22.8608,22.8608,22.8159,22.8159,8400.0
2009-11-10 11:55:00,30.5,30.51,30.45,30.45,10200.0,22.8159,22.8234,22.7785,22.7785,10200.0
2009-11-10 12:00:00,30.46,30.46,30.4,30.41,14400.0,22.786,22.786,22.7411,22.7486,14400.0
2009-11-10 12:05:00,30.41,30.46,30.41,30.46,22800.0,22.7486,22.786,22.7486,22.786,22800.0
2009-11-10 12:10:00,30.46,30.51,30.45,30.5,22000.0,22.786,22.8234,22.7785,22.8159,22000.0
2009-11-10 12:15:00,30.48,30.48,30.45,30.45,6600.0,22.801,22.801,22.7785,22.7785,6600.0
2009-11-10 12:20:00,30.45,30.45,30.42,30.42,20800.0,22.7785,22.7785,22.7561,22.7561,20800.0
2009-11-10 12:25:00,30.42,30.42,30.36,30.36,15000.0,22.7561,22.7561,22.7112,22.7112,15000.0
2009-11-10 12:30:00,30.34,30.42,30.32,30.4,17600.0,22.6962,22.7561,22.6813,22.7411,17600.0
2009-11-10 12:35:00,30.41,30.44,30.39,30.41,12200.0,22.7486,22.7711,22.7336,22.7486,12200.0
2009-11-10 12:40:00,30.41,30.42,30.39,30.39,5800.0,22.7486,22.7561,22.7336,22.7336,5800.0
2009-11-10 12:45:00,30.39,30.41,30.36,30.36,14400.0,22.7336,22.7486,22.7112,22.7112,14400.0
2009-11-10 12:50:00,30.38,30.4,30.36,30.37,4400.0,22.7262,22.7411,22.7112,22.7187,4400.0
2009-11-10 12:55:00,30.38,30.44,30.37,30.43,29800.0,22.7262,22.7711,22.7187,22.7636,29800.0
2009-11-10 13:00:00,30.43,30.47,30.41,30.46,16400.0,22.7636,22.7935,22.7486,22.786,16400.0
2009-11-10 13:05:00,30.46,30.46,30.43,30.46,11800.0,22.786,22.786,22.7636,22.786,11800.0
2009-11-10 13:10:00,30.45,30.47,30.42,30.42,15800.0,22.7785,22.7935,22.7561,22.7561,15800.0
2009-11-10 13:15:00,30.43,30.47,30.39,30.47,17000.0,22.7636,22.7935,22.7336,22.7935,17000.0
2009-11-10 13:20:00,30.46,30.46,30.42,30.43,14800.0,22.786,22.786,22.7561,22.7636,14800.0
2009-11-10 13:25:00,30.43,30.43,30.38,30.41,11400.0,22.7636,22.7636,22.7262,22.7486,11400.0
2009-11-10 13:30:00,30.41,30.43,30.39,30.43,11400.0,22.7486,22.7636,22.7336,22.7636,11400.0
2009-11-10 13:35:00,30.43,30.47,30.41,30.41,17600.0,22.7636,22.7935,22.7486,22.7486,17600.0
2009-11-10 13:40:00,30.39,30.39,30.33,30.36,14000.0,22.7336,22.7336,22.6888,22.7112,14000.0
2009-11-10 13:45:00,30.36,30.36,30.31,30.34,8000.0,22.7112,22.7112,22.6738,22.6962,8000.0
2009-11-10 13:50:00,30.34,30.36,30.33,30.35,13200.0,22.6962,22.7112,22.6888,22.7037,13200.0
2009-11-10 13:55:00,30.34,30.37,30.32,30.37,23000.0,22.6962,22.7187,22.6813,22.7187,23000.0
2009-11-10 14:00:00,30.37,30.4,30.35,30.4,19200.0,22.7187,22.7411,22.7037,22.7411,19200.0
2009-11-10 14:05:00,30.39,30.43,30.38,30.43,10400.0,22.7336,22.7636,22.7262,22.7636,10400.0
2009-11-10 14:10:00,30.43,30.43,30.39,30.39,10400.0,22.7636,22.7636,22.7336,22.7336,10400.0
2009-11-10 14:15:00,30.39,30.41,30.39,30.4,10600.0,22.7336,22.7486,22.7336,22.7411,10600.0
2009-11-10 14:20:00,30.4,30.45,30.4,30.43,10000.0,22.7411,22.7785,22.7411,22.7636,10000.0
2009-11-10 14:25:00,30.42,30.48,30.42,30.48,10000.0,22.7561,22.801,22.7561,22.801,10000.0
2009-11-10 14:30:00,30.46,30.51,30.46,30.5,7800.0,22.786,22.8234,22.786,22.8159,7800.0
2009-11-10 14:35:00,30.5,30.51,30.49,30.49,16400.0,22.8159,22.8234,22.8085,22.8085,16400.0
2009-11-10 14:40:00,30.49,30.51,30.49,30.5,21600.0,22.8085,22.8234,22.8085,22.8159,21600.0
2009-11-10 14:45:00,30.52,30.52,30.49,30.5,7000.0,22.8309,22.8309,22.8085,22.8159,7000.0
2009-11-10 14:50:00,30.5,30.53,30.49,30.53,9000.0,22.8159,22.8384,22.8085,22.8384,9000.0
2009-11-10 14:55:00,30.54,30.57,30.53,30.55,16600.0,22.8459,22.8683,22.8384,22.8533,16600.0
2009-11-10 15:00:00,30.55,30.55,30.5,30.5,15200.0,22.8533,22.8533,22.8159,22.8159,15200.0
2009-11-10 15:05:00,30.5,30.53,30.5,30.53,12000.0,22.8159,22.8384,22.8159,22.8384,12000.0
2009-11-10 15:10:00,30.53,30.57,30.51,30.56,35600.0,22.8384,22.8683,22.8234,22.8608,35600.0
2009-11-10 15:15:00,30.56,30.63,30.55,30.6,43200.0,22.8608,22.9132,22.8533,22.8907,43200.0
2009-11-10 15:20:00,30.6,30.61,30.57,30.6,18800.0,22.8907,22.8982,22.8683,22.8907,18800.0
2009-11-10 15:25:00,30.61,30.61,30.58,30.61,21200.0,22.8982,22.8982,22.8758,22.8982,21200.0
2009-11-10 15:30:00,30.6,30.61,30.52,30.53,22000.0,22.8907,22.8982,22.8309,22.8384,22000.0
2009-11-10 15:35:00,30.54,30.56,30.5,30.52,21000.0,22.8459,22.8608,22.8159,22.8309,21000.0
2009-11-10 15:40:00,30.53,30.53,30.45,30.46,38800.0,22.8384,22.8384,22.7785,22.786,38800.0
2009-11-10 15:45:00,30.46,30.48,30.43,30.45,72000.0,22.786,22.801,22.7636,22.7785,72000.0
2009-11-10 15:50:00,30.46,30.48,30.43,30.43,79200.0,22.786,22.801,22.7636,22.7636,79200.0
2009-11-10 15:55:00,30.44,30.5,30.42,30.49,82800.0,22.7711,22.8159,22.7561,22.8085,82800.0
2009-11-11 09:30:00,30.75,30.79,30.67,30.67,25000.0,23.003,23.0329,22.9431,22.9431,25000.0
2009-11-11 09:35:00,30.67,30.73,30.61,30.67,16800.0,22.9431,22.988,22.8982,22.9431,16800.0
2009-11-11 09:40:00,30.68,30.73,30.66,30.73,12000.0,22.9506,22.988,22.9356,22.988,12000.0
2009-11-11 09:45:00,30.72,30.72,30.61,30.7,12600.0,22.9805,22.9805,22.8982,22.9655,12600.0
2009-11-11 09:50:00,30.68,30.71,30.64,30.64,17200.0,22.9506,22.973,22.9207,22.9207,17200.0
2009-11-11 09:55:00,30.66,30.74,30.65,30.73,19200.0,22.9356,22.9955,22.9281,22.988,19200.0
2009-11-11 10:00:00,30.72,30.75,30.7,30.73,26000.0,22.9805,23.003,22.9655,22.988,26000.0
2009-11-11 10:05:00,30.73,30.75,30.71,30.72,15800.0,22.988,23.003,22.973,22.9805,15800.0
2009-11-11 10:10:00,30.71,30.77,30.71,30.77,45600.0,22.973,23.0179,22.973,23.0179,45600.0
2009-11-11 10:15:00,30.77,30.85,30.77,30.82,27400.0,23.0179,23.0778,23.0179,23.0553,27400.0
2009-11-11 10:20:00,30.82,30.86,30.8,30.86,19200.0,23.0553,23.0852,23.0404,23.0852,19200.0
2009-11-11 10:25:00,30.86,30.86,30.77,30.78,15400.0,23.0852,23.0852,23.0179,23.0254,15400.0
2009-11-11 10:30:00,30.78,30.8,30.72,30.74,10400.0,23.0254,23.0404,22.9805,22.9955,10400.0
2009-11-11 10:35:00,30.73,30.75,30.68,30.71,13400.0,22.988,23.003,22.9506,22.973,13400.0
2009-11-11 10:40:00,30.71,30.75,30.6,30.61,24400.0,22.973,23.003,22.8907,22.8982,24400.0
2009-11-11 10:45:00,30.61,30.62,30.54,30.59,18800.0,22.8982,22.9057,22.8459,22.8833,18800.0
2009-11-11 10:50:00,30.58,30.6,30.47,30.53,31800.0,22.8758,22.8907,22.7935,22.8384,31800.0
2009-11-11 10:55:00,30.53,30.56,30.47,30.52,15600.0,22.8384,22.8608,22.7935,22.8309,15600.0
2009-11-11 11:00:00,30.52,30.55,30.49,30.55,12400.0,22.8309,22.8533,22.8085,22.8533,12400.0
2009-11-11 11:05:00,30.54,30.55,30.41,30.42,7400.0,22.8459,22.8533,22.7486,22.7561,7400.0
2009-11-11 11:10:00,30.41,30.49,30.4,30.47,19200.0,22.7486,22.8085,22.7411,22.7935,19200.0
2009-11-11 11:15:00,30.46,30.55,30.43,30.54,14400.0,22.786,22.8533,22.7636,22.8459,14400.0
2009-11-11 11:20:00,30.54,30.58,30.51,30.56,23200.0,22.8459,22.8758,22.8234,22.8608,23200.0
2009-11-11 11:25:00,30.56,30.59,30.52,30.57,48600.0,22.8608,22.8833,22.8309,22.8683,48600.0
2009-11-11 11:30:00,30.56,30.59,30.53,30.59,12600.0,22.8608,22.8833,22.8384,22.8833,12600.0
2009-11-11 11:35:00,30.58,30.66,30.57,30.63,14400.0,22.8758,22.9356,22.8683,22.9132,14400.0
2009-11-11 11:40:00,30.63,30.63,30.59,30.6,7800.0,22.9132,22.9132,22.8833,22.8907,7800.0
2009-11-11 11:45:00,30.59,30.61,30.59,30.59,5400.0,22.8833,22.8982,22.8833,22.8833,5400.0
2009-11-11 11:50:00,30.58,30.59,30.51,30.55,28200.0,22.8758,22.8833,22.8234,22.8533,28200.0
2009-11-11 11:55:00,30.55,30.57,30.48,30.56,30000.0,22.8533,22.8683,22.801,22.8608,30000.0
2009-11-11 12:00:00,30.54,30.56,30.52,30.52,7600.0,22.8459,22.8608,22.8309,22.8309,7600.0
2009-11-11 12:05:00,30.53,30.55,30.49,30.54,12600.0,22.8384,22.8533,22.8085,22.8459,12600.0
2009-11-11 12:10:00,30.53,30.56,30.53,30.56,9000.0,22.8384,22.8608,22.8384,22.8608,9000.0
2009-11-11 12:15:00,30.55,30.55,30.51,30.53,11600.0,22.8533,22.8533,22.8234,22.8384,11600.0
2009-11-11 12:20:00,30.52,30.54,30.5,30.53,7400.0,22.8309,22.8459,22.8159,22.8384,7400.0
2009-11-11 12:25:00,30.52,30.55,30.5,30.54,7200.0,22.8309,22.8533,22.8159,22.8459,7200.0
2009-11-11 12:30:00,30.54,30.61,30.54,30.6,9200.0,22.8459,22.8982,22.8459,22.8907,9200.0
2009-11-11 12:35:00,30.6,30.68,30.59,30.65,22000.0,22.8907,22.9506,22.8833,22.9281,22000.0
2009-11-11 12:40:00,30.63,30.64,30.62,30.63,9200.0,22.9132,22.9207,22.9057,22.9132,9200.0
2009-11-11 12:45:00,30.61,30.65,30.59,30.59,14600.0,22.8982,22.9281,22.8833,22.8833,14600.0
2009-11-11 12:50:00,30.59,30.63,30.59,30.61,8200.0,22.8833,22.9132,22.8833,22.8982,8200.0
2009-11-11 12:55:00,30.61,30.61,30.54,30.57,7800.0,22.8982,22.8982,22.8459,22.8683,7800.0
2009-11-11 13:00:00,30.55,30.58,30.54,30.58,6200.0,22.8533,22.8758,22.8459,22.8758,6200.0
2009-11-11 13:05:00,30.58,30.59,30.56,30.59,3400.0,22.8758,22.8833,22.8608,22.8833,3400.0
2009-11-11 13:10:00,30.59,30.59,30.54,30.59,12800.0,22.8833,22.8833,22.8459,22.8833,12800.0
2009-11-11 13:15:00,30.58,30.59,30.55,30.58,9000.0,22.8758,22.8833,22.8533,22.8758,9000.0
2009-11-11 13:20:00,30.57,30.61,30.57,30.59,8200.0,22.8683,22.8982,22.8683,22.8833,8200.0
2009-11-11 13:25:00,30.57,30.57,30.5,30.54,8000.0,22.8683,22.8683,22.8159,22.8459,8000.0
2009-11-11 13:30:00,30.54,30.57,30.53,30.54,8200.0,22.8459,22.8683,22.8384,22.8459,8200.0
2009-11-11 13:35:00,30.53,30.55,30.49,30.5,12600.0,22.8384,22.8533,22.8085,22.8159,12600.0
2009-11-11 13:40:00,30.5,30.5,30.4,30.4,19800.0,22.8159,22.8159,22.7411,22.7411,19800.0
2009-11-11 13:45:00,30.4,30.46,30.4,30.44,13600.0,22.7411,22.786,22.7411,22.7711,13600.0
2009-11-11 13:50:00,30.43,30.45,30.4,30.45,13600.0,22.7636,22.7785,22.7411,22.7785,13600.0
2009-11-11 13:55:00,30.44,30.48,30.43,30.47,17600.0,22.7711,22.801,22.7636,22.7935,17600.0
2009-11-11 14:00:00,30.47,30.52,30.46,30.49,12400.0,22.7935,22.8309,22.786,22.8085,12400.0
2009-11-11 14:05:00,30.48,30.54,30.48,30.52,7200.0,22.801,22.8459,22.801,22.8309,7200.0
2009-11-11 14:10:00,30.52,30.53,30.49,30.53,8200.0,22.8309,22.8384,22.8085,22.8384,8200.0
2009-11-11 14:15:00,30.53,30.56,30.51,30.53,14200.0,22.8384,22.8608,22.8234,22.8384,14200.0
2009-11-11 14:20:00,30.53,30.53,30.48,30.49,8400.0,22.8384,22.8384,22.801,22.8085,8400.0
2009-11-11 14:25:00,30.48,30.54,30.48,30.52,12800.0,22.801,22.8459,22.801,22.8309,12800.0
2009-11-11 14:30:00,30.52,30.56,30.5,30.53,21800.0,22.8309,22.8608,22.8159,22.8384,21800.0
2009-11-11 14:35:00,30.52,30.54,30.52,30.53,5200.0,22.8309,22.8459,22.8309,22.8384,5200.0
2009-11-11 14:40:00,30.53,30.53,30.5,30.5,7000.0,22.8384,22.8384,22.8159,22.8159,7000.0
2009-11-11 14:45:00,30.5,30.54,30.5,30.54,11200.0,22.8159,22.8459,22.8159,22.8459,11200.0
2009-11-11 14:50:00,30.53,30.59,30.53,30.57,8600.0,22.8384,22.8833,22.8384,22.8683,8600.0
2009-11-11 14:55:00,30.56,30.57,30.55,30.55,11000.0,22.8608,22.8683,22.8533,22.8533,11000.0
2009-11-11 15:00:00,30.54,30.56,30.53,30.55,19600.0,22.8459,22.8608,22.8384,22.8533,19600.0
2009-11-11 15:05:00,30.54,30.56,30.53,30.53,12800.0,22.8459,22.8608,22.8384,22.8384,12800.0
2009-11-11 15:10:00,30.52,30.52,30.44,30.5,23600.0,22.8309,22.8309,22.7711,22.8159,23600.0
2009-11-11 15:15:00,30.5,30.51,30.46,30.48,17600.0,22.8159,22.8234,22.786,22.801,17600.0
2009-11-11 15:20:00,30.48,30.5,30.47,30.5,14000.0,22.801,22.8159,22.7935,22.8159,14000.0
2009-11-11 15:25:00,30.49,30.53,30.49,30.53,21800.0,22.8085,22.8384,22.8085,22.8384,21800.0
2009-11-11 15:30:00,30.52,30.58,30.5,30.53,22000.0,22.8309,22.8758,22.8159,22.8384,22000.0
2009-11-11 15:35:00,30.52,30.56,30.5,30.55,21200.0,22.8309,22.8608,22.8159,22.8533,21200.0
2009-11-11 15:40:00,30.54,30.57,30.5,30.52,70400.0,22.8459,22.8683,22.8159,22.8309,70400.0
2009-11-11 15:45:00,30.52,30.58,30.51,30.55,100600.0,22.8309,22.8758,22.8234,22.8533,100600.0
2009-11-11 15:50:00,30.55,30.59,30.5,30.56,83600.0,22.8533,22.8833,22.8159,22.8608,83600.0
2009-11-11 15:55:00,30.56,30.6,30.54,30.56,107600.0,22.8608,22.8907,22.8459,22.8608,107600.0
2009-11-12 09:30:00,30.55,30.57,30.41,30.54,28200.0,22.8533,22.8683,22.7486,22.8459,28200.0
2009-11-12 09:35:00,30.53,30.58,30.38,30.4,35000.0,22.8384,22.8758,22.7262,22.7411,35000.0
2009-11-12 09:40:00,30.43,30.52,30.38,30.49,30800.0,22.7636,22.8309,22.7262,22.8085,30800.0
2009-11-12 09:45:00,30.47,30.6,30.45,30.56,18000.0,22.7935,22.8907,22.7785,22.8608,18000.0
2009-11-12 09:50:00,30.55,30.6,30.54,30.54,35400.0,22.8533,22.8907,22.8459,22.8459,35400.0
2009-11-12 09:55:00,30.54,30.58,30.49,30.5,98200.0,22.8459,22.8758,22.8085,22.8159,98200.0
2009-11-12 10:00:00,30.53,30.57,30.49,30.55,31800.0,22.8384,22.8683,22.8085,22.8533,31800.0
2009-11-12 10:05:00,30.55,30.58,30.48,30.53,25000.0,22.8533,22.8758,22.801,22.8384,25000.0
2009-11-12 10:10:00,30.53,30.53,30.4,30.41,40600.0,22.8384,22.8384,22.7411,22.7486,40600.0
2009-11-12 10:15:00,30.41,30.44,30.35,30.35,29000.0,22.7486,22.7711,22.7037,22.7037,29000.0
2009-11-12 10:20:00,30.34,30.47,30.34,30.46,39200.0,22.6962,22.7935,22.6962,22.786,39200.0
2009-11-12 10:25:00,30.45,30.45,30.37,30.38,91400.0,22.7785,22.7785,22.7187,22.7262,91400.0
2009-11-12 10:30:00,30.38,30.39,30.35,30.36,16000.0,22.7262,22.7336,22.7037,22.7112,16000.0
2009-11-12 10:35:00,30.36,30.42,30.36,30.37,17000.0,22.7112,22.7561,22.7112,22.7187,17000.0
2009-11-12 10:40:00,30.38,30.46,30.36,30.46,12200.0,22.7262,22.786,22.7112,22.786,12200.0
2009-11-12 10:45:00,30.46,30.48,30.4,30.43,58800.0,22.786,22.801,22.7411,22.7636,58800.0
2009-11-12 10:50:00,30.43,30.46,30.41,30.42,50200.0,22.7636,22.786,22.7486,22.7561,50200.0
2009-11-12 10:55:00,30.42,30.43,30.32,30.37,18200.0,22.7561,22.7636,22.6813,22.7187,18200.0
2009-11-12 11:00:00,30.36,30.41,30.28,30.41,19600.0,22.7112,22.7486,22.6514,22.7486,19600.0
2009-11-12 11:05:00,30.4,30.4,30.28,30.28,16200.0,22.7411,22.7411,22.6514,22.6514,16200.0
2009-11-12 11:10:00,30.28,30.29,30.08,30.1,64400.0,22.6514,22.6588,22.5017,22.5167,64400.0
2009-11-12 11:15:00,30.11,30.17,30.09,30.17,28000.0,22.5242,22.5691,22.5092,22.5691,28000.0
2009-11-12 11:20:00,30.17,30.17,30.11,30.17,19600.0,22.5691,22.5691,22.5242,22.5691,19600.0
2009-11-12 11:25:00,30.17,30.17,30.08,30.12,32400.0,22.5691,22.5691,22.5017,22.5317,32400.0
2009-11-12 11:30:00,30.11,30.11,30.0,30.04,33600.0,22.5242,22.5242,22.4419,22.4718,33600.0
2009-11-12 11:35:00,30.04,30.05,29.91,29.94,59000.0,22.4718,22.4793,22.3746,22.397,59000.0
2009-11-12 11:40:00,29.97,29.99,29.91,29.98,23200.0,22.4195,22.4344,22.3746,22.4269,23200.0
2009-11-12 11:45:00,29.99,30.0,29.94,29.97,46000.0,22.4344,22.4419,22.397,22.4195,46000.0
2009-11-12 11:50:00,29.95,29.98,29.94,29.95,41800.0,22.4045,22.4269,22.397,22.4045,41800.0
2009-11-12 11:55:00,29.95,29.99,29.93,29.98,37000.0,22.4045,22.4344,22.3895,22.4269,37000.0
2009-11-12 12:00:00,29.97,30.0,29.94,29.96,92800.0,22.4195,22.4419,22.397,22.412,92800.0
2009-11-12 12:05:00,29.95,30.03,29.93,30.03,26200.0,22.4045,22.4643,22.3895,22.4643,26200.0
2009-11-12 12:10:00,30.02,30.07,30.0,30.05,17800.0,22.4569,22.4943,22.4419,22.4793,17800.0
2009-11-12 12:15:00,30.06,30.07,30.04,30.06,6400.0,22.4868,22.4943,22.4718,22.4868,6400.0
2009-11-12 12:20:00,30.07,30.09,30.04,30.04,10000.0,22.4943,22.5092,22.4718,22.4718,10000.0
2009-11-12 12:25:00,30.05,30.08,30.05,30.08,3800.0,22.4793,22.5017,22.4793,22.5017,3800.0
2009-11-12 12:30:00,30.07,30.08,29.99,30.0,8200.0,22.4943,22.5017,22.4344,22.4419,8200.0
2009-11-12 12:35:00,30.0,30.05,30.0,30.02,14400.0,22.4419,22.4793,22.4419,22.4569,14400.0
2009-11-12 12:40:00,30.03,30.07,30.03,30.05,12600.0,22.4643,22.4943,22.4643,22.4793,12600.0
2009-11-12 12:45:00,30.05,30.07,30.05,30.06,4000.0,22.4793,22.4943,22.4793,22.4868,4000.0
2009-11-12 12:50:00,30.07,30.17,30.07,30.15,19400.0,22.4943,22.5691,22.4943,22.5541,19400.0
2009-11-12 12:55:00,30.15,30.17,30.11,30.11,15800.0,22.5541,22.5691,22.5242,22.5242,15800.0
2009-11-12 13:00:00,30.12,30.12,30.08,30.1,5600.0,22.5317,22.5317,22.5017,22.5167,5600.0
2009-11-12 13:05:00,30.1,30.1,30.03,30.05,7800.0,22.5167,22.5167,22.4643,22.4793,7800.0
2009-11-12 13:10:00,30.04,30.04,29.97,29.99,11200.0,22.4718,22.4718,22.4195,22.4344,11200.0
2009-11-12 13:15:00,29.99,30.08,29.98,30.07,15400.0,22.4344,22.5017,22.4269,22.4943,15400.0
2009-11-12 13:20:00,30.09,30.1,30.06,30.07,8000.0,22.5092,22.5167,22.4868,22.4943,8000.0
2009-11-12 13:25:00,30.08,30.08,30.05,30.08,5600.0,22.5017,22.5017,22.4793,22.5017,5600.0
2009-11-12 13:30:00,30.09,30.15,30.08,30.13,14800.0,22.5092,22.5541,22.5017,22.5392,14800.0
2009-11-12 13:35:00,30.13,30.14,30.11,30.13,6600.0,22.5392,22.5466,22.5242,22.5392,6600.0
2009-11-12 13:40:00,30.13,30.13,30.07,30.09,12200.0,22.5392,22.5392,22.4943,22.5092,12200.0
2009-11-12 13:45:00,30.08,30.18,30.08,30.16,7400.0,22.5017,22.5766,22.5017,22.5616,7400.0
2009-11-12 13:50:00,30.18,30.18,30.13,30.13,7200.0,22.5766,22.5766,22.5392,22.5392,7200.0
2009-11-12 13:55:00,30.14,30.15,30.12,30.14,14800.0,22.5466,22.5541,22.5317,22.5466,14800.0
2009-11-12 14:00:00,30.15,30.18,30.14,30.18,24800.0,22.5541,22.5766,22.5466,22.5766,24800.0
2009-11-12 14:05:00,30.18,30.23,30.16,30.22,13800.0,22.5766,22.614,22.5616,22.6065,13800.0
2009-11-12 14:10:00,30.22,30.28,30.21,30.27,16400.0,22.6065,22.6514,22.599,22.6439,16400.0
2009-11-12 14:15:00,30.28,30.31,30.25,30.27,23400.0,22.6514,22.6738,22.6289,22.6439,23400.0
2009-11-12 14:20:00,30.25,30.27,30.19,30.22,23200.0,22.6289,22.6439,22.584,22.6065,23200.0
2009-11-12 14:25:00,30.22,30.23,30.18,30.18,12000.0,22.6065,22.614,22.5766,22.5766,12000.0
2009-11-12 14:30:00,30.2,30.24,30.18,30.22,15200.0,22.5915,22.6214,22.5766,22.6065,15200.0
2009-11-12 14:35:00,30.22,30.24,30.18,30.18,11800.0,22.6065,22.6214,22.5766,22.5766,11800.0
2009-11-12 14:40:00,30.17,30.18,30.09,30.11,20800.0,22.5691,22.5766,22.5092,22.5242,20800.0
2009-11-12 14:45:00,30.11,30.12,30.04,30.05,24000.0,22.5242,22.5317,22.4718,22.4793,24000.0
2009-11-12 14:50:00,30.05,30.1,30.04,30.1,14400.0,22.4793,22.5167,22.4718,22.5167,14400.0
2009-11-12 14:55:00,30.1,30.11,30.08,30.1,12800.0,22.5167,22.5242,22.5017,22.5167,12800.0
2009-11-12 15:00:00,30.11,30.16,30.04,30.04,42400.0,22.5242,22.5616,22.4718,22.4718,42400.0
2009-11-12 15:05:00,30.03,30.06,30.02,30.05,28600.0,22.4643,22.4868,22.4569,22.4793,28600.0
2009-11-12 15:10:00,30.05,30.07,30.03,30.05,20600.0,22.4793,22.4943,22.4643,22.4793,20600.0
2009-11-12 15:15:00,30.06,30.14,30.06,30.12,29600.0,22.4868,22.5466,22.4868,22.5317,29600.0
2009-11-12 15:20:00,30.13,30.13,30.1,30.11,17200.0,22.5392,22.5392,22.5167,22.5242,17200.0
2009-11-12 15:25:00,30.11,30.14,30.08,30.09,18200.0,22.5242,22.5466,22.5017,22.5092,18200.0
2009-11-12 15:30:00,30.09,30.14,30.07,30.13,35800.0,22.5092,22.5466,22.4943,22.5392,35800.0
2009-11-12 15:35:00,30.11,30.12,30.0,30.0,24600.0,22.5242,22.5317,22.4419,22.4419,24600.0
2009-11-12 15:40:00,30.0,30.03,29.99,30.01,45400.0,22.4419,22.4643,22.4344,22.4494,45400.0
2009-11-12 15:45:00,30.01,30.05,30.01,30.04,40000.0,22.4494,22.4793,22.4494,22.4718,40000.0
2009-11-12 15:50:00,30.05,30.11,30.05,30.11,50000.0,22.4793,22.5242,22.4793,22.5242,50000.0
2009-11-12 15:55:00,30.11,30.15,30.09,30.11,85600.0,22.5242,22.5541,22.5092,22.5242,85600.0
2009-11-13 09:30:00,30.2,30.23,30.11,30.11,21600.0,22.5915,22.614,22.5242,22.5242,21600.0
2009-11-13 09:35:00,30.14,30.15,30.07,30.12,19800.0,22.5466,22.5541,22.4943,22.5317,19800.0
2009-11-13 09:40:00,30.11,30.17,29.97,30.03,25200.0,22.5242,22.5691,22.4195,22.4643,25200.0
2009-11-13 09:45:00,30.04,30.11,30.03,30.1,24200.0,22.4718,22.5242,22.4643,22.5167,24200.0
2009-11-13 09:50:00,30.11,30.21,30.11,30.12,23000.0,22.5242,22.599,22.5242,22.5317,23000.0
2009-11-13 09:55:00,30.12,30.12,29.88,29.94,48600.0,22.5317,22.5317,22.3521,22.397,48600.0
2009-11-13 10:00:00,29.93,30.02,29.88,29.98,21800.0,22.3895,22.4569,22.3521,22.4269,21800.0
2009-11-13 10:05:00,29.98,30.07,29.95,30.02,27800.0,22.4269,22.4943,22.4045,22.4569,27800.0
2009-11-13 10:10:00,30.05,30.05,29.96,30.0,16800.0,22.4793,22.4793,22.412,22.4419,16800.0
2009-11-13 10:15:00,29.99,30.07,29.98,30.04,11800.0,22.4344,22.4943,22.4269,22.4718,11800.0
2009-11-13 10:20:00,30.05,30.11,30.04,30.06,19000.0,22.4793,22.5242,22.4718,22.4868,19000.0
2009-11-13 10:25:00,30.05,30.05,30.0,30.01,10000.0,22.4793,22.4793,22.4419,22.4494,10000.0
2009-11-13 10:30:00,30.03,30.07,30.0,30.03,11200.0,22.4643,22.4943,22.4419,22.4643,11200.0
2009-11-13 10:35:00,30.04,30.1,30.04,30.06,11800.0,22.4718,22.5167,22.4718,22.4868,11800.0
2009-11-13 10:40:00,30.08,30.17,30.06,30.17,18000.0,22.5017,22.5691,22.4868,22.5691,18000.0
2009-11-13 10:45:00,30.15,30.18,30.11,30.12,21600.0,22.5541,22.5766,22.5242,22.5317,21600.0
2009-11-13 10:50:00,30.13,30.17,30.12,30.14,19200.0,22.5392,22.5691,22.5317,22.5466,19200.0
2009-11-13 10:55:00,30.14,30.17,30.11,30.11,16400.0,22.5466,22.5691,22.5242,22.5242,16400.0
2009-11-13 11:00:00,30.11,30.17,30.11,30.15,26200.0,22.5242,22.5691,22.5242,22.5541,26200.0
2009-11-13 11:05:00,30.14,30.17,30.14,30.14,30000.0,22.5466,22.5691,22.5466,22.5466,30000.0
2009-11-13 11:10:00,30.14,30.15,30.11,30.14,10200.0,22.5466,22.5541,22.5242,22.5466,10200.0
2009-11-13 11:15:00,30.15,30.15,30.13,30.14,13600.0,22.5541,22.5541,22.5392,22.5466,13600.0
2009-11-13 11:20:00,30.14,30.16,30.13,30.13,27800.0,22.5466,22.5616,22.5392,22.5392,27800.0
2009-11-13 11:25:00,30.13,30.15,30.12,30.14,20000.0,22.5392,22.5541,22.5317,22.5466,20000.0
2009-11-13 11:30:00,30.13,30.15,30.13,30.14,11600.0,22.5392,22.5541,22.5392,22.5466,11600.0
2009-11-13 11:35:00,30.14,30.16,30.12,30.13,34800.0,22.5466,22.5616,22.5317,22.5392,34800.0
2009-11-13 11:40:00,30.13,30.15,30.1,30.11,17200.0,22.5392,22.5541,22.5167,22.5242,17200.0
2009-11-13 11:45:00,30.11,30.15,30.1,30.15,14400.0,22.5242,22.5541,22.5167,22.5541,14400.0
2009-11-13 11:50:00,30.15,30.17,30.1,30.11,14000.0,22.5541,22.5691,22.5167,22.5242,14000.0
2009-11-13 11:55:00,30.11,30.14,30.07,30.07,12600.0,22.5242,22.5466,22.4943,22.4943,12600.0
2009-11-13 12:00:00,30.07,30.14,30.07,30.14,15200.0,22.4943,22.5466,22.4943,22.5466,15200.0
2009-11-13 12:05:00,30.15,30.27,30.15,30.26,46400.0,22.5541,22.6439,22.5541,22.6364,46400.0
2009-11-13 12:10:00,30.26,30.31,30.22,30.3,25200.0,22.6364,22.6738,22.6065,22.6663,25200.0
2009-11-13 12:15:00,30.3,30.35,30.29,30.3,25000.0,22.6663,22.7037,22.6588,22.6663,25000.0
2009-11-13 12:20:00,30.32,30.34,30.3,30.3,13400.0,22.6813,22.6962,22.6663,22.6663,13400.0
2009-11-13 12:25:00,30.3,30.38,30.3,30.38,31600.0,22.6663,22.7262,22.6663,22.7262,31600.0
2009-11-13 12:30:00,30.4,30.43,30.36,30.37,24200.0,22.7411,22.7636,22.7112,22.7187,24200.0
2009-11-13 12:35:00,30.36,30.41,30.35,30.35,11000.0,22.7112,22.7486,22.7037,22.7037,11000.0
2009-11-13 12:40:00,30.35,30.36,30.33,30.33,10600.0,22.7037,22.7112,22.6888,22.6888,10600.0
2009-11-13 12:45:00,30.33,30.4,30.33,30.36,21600.0,22.6888,22.7411,22.6888,22.7112,21600.0
2009-11-13 12:50:00,30.36,30.39,30.35,30.35,17400.0,22.7112,22.7336,22.7037,22.7037,17400.0
2009-11-13 12:55:00,30.35,30.39,30.35,30.36,12000.0,22.7037,22.7336,22.7037,22.7112,12000.0
2009-11-13 13:00:00,30.36,30.37,30.34,30.35,5200.0,22.7112,22.7187,22.6962,22.7037,5200.0
2009-11-13 13:05:00,30.35,30.36,30.32,30.33,12400.0,22.7037,22.7112,22.6813,22.6888,12400.0
2009-11-13 13:10:00,30.33,30.35,30.32,30.32,9000.0,22.6888,22.7037,22.6813,22.6813,9000.0
2009-11-13 13:15:00,30.31,30.33,30.29,30.3,8200.0,22.6738,22.6888,22.6588,22.6663,8200.0
2009-11-13 13:20:00,30.31,30.36,30.31,30.35,17600.0,22.6738,22.7112,22.6738,22.7037,17600.0
2009-11-13 13:25:00,30.36,30.36,30.28,30.3,62000.0,22.7112,22.7112,22.6514,22.6663,62000.0
2009-11-13 13:30:00,30.31,30.31,30.29,30.3,5200.0,22.6738,22.6738,22.6588,22.6663,5200.0
2009-11-13 13:35:00,30.29,30.3,30.28,30.29,4600.0,22.6588,22.6663,22.6514,22.6588,4600.0
2009-11-13 13:40:00,30.29,30.3,30.27,30.29,9200.0,22.6588,22.6663,22.6439,22.6588,9200.0
2009-11-13 13:45:00,30.28,30.28,30.21,30.21,19400.0,22.6514,22.6514,22.599,22.599,19400.0
2009-11-13 13:50:00,30.21,30.22,30.18,30.22,30400.0,22.599,22.6065,22.5766,22.6065,30400.0
2009-11-13 13:55:00,30.22,30.23,30.18,30.21,14600.0,22.6065,22.614,22.5766,22.599,14600.0
2009-11-13 14:00:00,30.21,30.28,30.19,30.28,10800.0,22.599,22.6514,22.584,22.6514,10800.0
2009-11-13 14:05:00,30.27,30.3,30.27,30.28,14000.0,22.6439,22.6663,22.6439,22.6514,14000.0
2009-11-13 14:10:00,30.29,30.3,30.28,30.29,14600.0,22.6588,22.6663,22.6514,22.6588,14600.0
2009-11-13 14:15:00,30.3,30.35,30.29,30.31,16200.0,22.6663,22.7037,22.6588,22.6738,16200.0
2009-11-13 14:20:00,30.3,30.3,30.25,30.27,10200.0,22.6663,22.6663,22.6289,22.6439,10200.0
2009-11-13 14:25:00,30.28,30.29,30.25,30.26,16800.0,22.6514,22.6588,22.6289,22.6364,16800.0
2009-11-13 14:30:00,30.25,30.26,30.18,30.18,25600.0,22.6289,22.6364,22.5766,22.5766,25600.0
2009-11-13 14:35:00,30.18,30.21,30.15,30.18,17800.0,22.5766,22.599,22.5541,22.5766,17800.0
2009-11-13 14:40:00,30.17,30.25,30.16,30.16,33800.0,22.5691,22.6289,22.5616,22.5616,33800.0
2009-11-13 14:45:00,30.16,30.16,30.1,30.11,24200.0,22.5616,22.5616,22.5167,22.5242,24200.0
2009-11-13 14:50:00,30.11,30.11,30.08,30.09,19000.0,22.5242,22.5242,22.5017,22.5092,19000.0
2009-11-13 14:55:00,30.09,30.09,30.03,30.04,12800.0,22.5092,22.5092,22.4643,22.4718,12800.0
2009-11-13 15:00:00,30.04,30.05,30.0,30.02,18200.0,22.4718,22.4793,22.4419,22.4569,18200.0
2009-11-13 15:05:00,30.03,30.09,30.01,30.09,14000.0,22.4643,22.5092,22.4494,22.5092,14000.0
2009-11-13 15:10:00,30.11,30.15,30.09,30.11,49800.0,22.5242,22.5541,22.5092,22.5242,49800.0
2009-11-13 15:15:00,30.1,30.11,30.06,30.08,24800.0,22.5167,22.5242,22.4868,22.5017,24800.0
2009-11-13 15:20:00,30.08,30.11,30.05,30.1,60800.0,22.5017,22.5242,22.4793,22.5167,60800.0
2009-11-13 15:25:00,30.11,30.12,30.05,30.08,58000.0,22.5242,22.5317,22.4793,22.5017,58000.0
2009-11-13 15:30:00,30.08,30.11,30.06,30.11,77400.0,22.5017,22.5242,22.4868,22.5242,77400.0
2009-11-13 15:35:00,30.11,30.15,30.07,30.08,38200.0,22.5242,22.5541,22.4943,22.5017,38200.0
2009-11-13 15:40:00,30.07,30.21,30.07,30.21,50600.0,22.4943,22.599,22.4943,22.599,50600.0
2009-11-13 15:45:00,30.21,30.23,30.17,30.2,52800.0,22.599,22.614,22.5691,22.5915,52800.0
2009-11-13 15:50:00,30.21,30.23,30.15,30.19,62800.0,22.599,22.614,22.5541,22.584,62800.0
2009-11-13 15:55:00,30.18,30.22,30.17,30.17,81800.0,22.5766,22.6065,22.5691,22.5691,81800.0
2009-11-16 09:30:00,30.36,30.49,30.36,30.49,19200.0,22.7112,22.8085,22.7112,22.8085,19200.0
2009-11-16 09:35:00,30.46,30.59,30.46,30.56,33800.0,22.786,22.8833,22.786,22.8608,33800.0
2009-11-16 09:40:00,30.56,30.68,30.56,30.66,29400.0,22.8608,22.9506,22.8608,22.9356,29400.0
2009-11-16 09:45:00,30.68,30.69,30.63,30.68,20400.0,22.9506,22.9581,22.9132,22.9506,20400.0
2009-11-16 09:50:00,30.68,30.7,30.65,30.67,46600.0,22.9506,22.9655,22.9281,22.9431,46600.0
2009-11-16 09:55:00,30.67,30.72,30.66,30.68,31600.0,22.9431,22.9805,22.9356,22.9506,31600.0
2009-11-16 10:00:00,30.68,30.75,30.68,30.71,52400.0,22.9506,23.003,22.9506,22.973,52400.0
2009-11-16 10:05:00,30.74,30.78,30.71,30.75,38400.0,22.9955,23.0254,22.973,23.003,38400.0
2009-11-16 10:10:00,30.75,30.81,30.75,30.76,11800.0,23.003,23.0478,23.003,23.0104,11800.0
2009-11-16 10:15:00,30.78,30.8,30.73,30.75,19200.0,23.0254,23.0404,22.988,23.003,19200.0
2009-11-16 10:20:00,30.74,30.74,30.7,30.71,17600.0,22.9955,22.9955,22.9655,22.973,17600.0
2009-11-16 10:25:00,30.7,30.73,30.7,30.71,19400.0,22.9655,22.988,22.9655,22.973,19400.0
2009-11-16 10:30:00,30.72,30.72,30.68,30.69,15600.0,22.9805,22.9805,22.9506,22.9581,15600.0
2009-11-16 10:35:00,30.69,30.72,30.67,30.68,83400.0,22.9581,22.9805,22.9431,22.9506,83400.0
2009-11-16 10:40:00,30.68,30.7,30.68,30.68,17600.0,22.9506,22.9655,22.9506,22.9506,17600.0
2009-11-16 10:45:00,30.68,30.69,30.66,30.68,15800.0,22.9506,22.9581,22.9356,22.9506,15800.0
2009-11-16 10:50:00,30.68,30.7,30.68,30.68,11200.0,22.9506,22.9655,22.9506,22.9506,11200.0
2009-11-16 10:55:00,30.68,30.71,30.66,30.68,45000.0,22.9506,22.973,22.9356,22.9506,45000.0
2009-11-16 11:00:00,30.68,30.68,30.63,30.64,17800.0,22.9506,22.9506,22.9132,22.9207,17800.0
2009-11-16 11:05:00,30.65,30.65,30.63,30.63,14600.0,22.9281,22.9281,22.9132,22.9132,14600.0
2009-11-16 11:10:00,30.63,30.64,30.6,30.61,26600.0,22.9132,22.9207,22.8907,22.8982,26600.0
2009-11-16 11:15:00,30.6,30.61,30.59,30.6,13200.0,22.8907,22.8982,22.8833,22.8907,13200.0
2009-11-16 11:20:00,30.6,30.61,30.58,30.61,9000.0,22.8907,22.8982,22.8758,22.8982,9000.0
2009-11-16 11:25:00,30.6,30.6,30.57,30.59,15800.0,22.8907,22.8907,22.8683,22.8833,15800.0
2009-11-16 11:30:00,30.59,30.65,30.58,30.62,129600.0,22.8833,22.9281,22.8758,22.9057,129600.0
2009-11-16 11:35:00,30.64,30.66,30.64,30.66,5200.0,22.9207,22.9356,22.9207,22.9356,5200.0
2009-11-16 11:40:00,30.66,30.72,30.66,30.72,12200.0,22.9356,22.9805,22.9356,22.9805,12200.0
2009-11-16 11:45:00,30.72,30.77,30.72,30.75,14200.0,22.9805,23.0179,22.9805,23.003,14200.0
2009-11-16 11:50:00,30.77,30.78,30.76,30.77,4600.0,23.0179,23.0254,23.0104,23.0179,4600.0
2009-11-16 11:55:00,30.76,30.77,30.74,30.75,6600.0,23.0104,23.0179,22.9955,23.003,6600.0
2009-11-16 12:00:00,30.75,30.78,30.74,30.75,8000.0,23.003,23.0254,22.9955,23.003,8000.0
2009-11-16 12:05:00,30.74,30.74,30.71,30.71,8000.0,22.9955,22.9955,22.973,22.973,8000.0
2009-11-16 12:10:00,30.72,30.72,30.71,30.72,13200.0,22.9805,22.9805,22.973,22.9805,13200.0
2009-11-16 12:15:00,30.71,30.71,30.61,30.63,17000.0,22.973,22.973,22.8982,22.9132,17000.0
2009-11-16 12:20:00,30.64,30.65,30.52,30.55,8200.0,22.9207,22.9281,22.8309,22.8533,8200.0
2009-11-16 12:25:00,30.56,30.61,30.55,30.61,17200.0,22.8608,22.8982,22.8533,22.8982,17200.0
2009-11-16 12:30:00,30.62,30.63,30.59,30.63,6600.0,22.9057,22.9132,22.8833,22.9132,6600.0
2009-11-16 12:35:00,30.61,30.68,30.61,30.66,6600.0,22.8982,22.9506,22.8982,22.9356,6600.0
2009-11-16 12:40:00,30.65,30.72,30.63,30.72,10200.0,22.9281,22.9805,22.9132,22.9805,10200.0
2009-11-16 12:45:00,30.72,30.73,30.71,30.73,13800.0,22.9805,22.988,22.973,22.988,13800.0
2009-11-16 12:50:00,30.72,30.73,30.71,30.72,5000.0,22.9805,22.988,22.973,22.9805,5000.0
2009-11-16 12:55:00,30.72,30.75,30.71,30.74,11600.0,22.9805,23.003,22.973,22.9955,11600.0
2009-11-16 13:00:00,30.75,30.8,30.74,30.75,16400.0,23.003,23.0404,22.9955,23.003,16400.0
2009-11-16 13:05:00,30.75,30.75,30.73,30.73,7200.0,23.003,23.003,22.988,22.988,7200.0
2009-11-16 13:10:00,30.73,30.74,30.71,30.71,8800.0,22.988,22.9955,22.973,22.973,8800.0
2009-11-16 13:15:00,30.69,30.69,30.64,30.65,12600.0,22.9581,22.9581,22.9207,22.9281,12600.0
2009-11-16 13:20:00,30.64,30.64,30.61,30.64,5800.0,22.9207,22.9207,22.8982,22.9207,5800.0
2009-11-16 13:25:00,30.64,30.65,30.64,30.65,4000.0,22.9207,22.9281,22.9207,22.9281,4000.0
2009-11-16 13:30:00,30.64,30.71,30.63,30.7,12400.0,22.9207,22.973,22.9132,22.9655,12400.0
2009-11-16 13:35:00,30.69,30.72,30.68,30.7,9800.0,22.9581,22.9805,22.9506,22.9655,9800.0
2009-11-16 13:40:00,30.71,30.72,30.68,30.71,6600.0,22.973,22.9805,22.9506,22.973,6600.0
2009-11-16 13:45:00,30.72,30.72,30.7,30.7,5400.0,22.9805,22.9805,22.9655,22.9655,5400.0
2009-11-16 13:50:00,30.7,30.71,30.68,30.7,6800.0,22.9655,22.973,22.9506,22.9655,6800.0
2009-11-16 13:55:00,30.69,30.71,30.67,30.7,24800.0,22.9581,22.973,22.9431,22.9655,24800.0
2009-11-16 14:00:00,30.7,30.75,30.68,30.74,11800.0,22.9655,23.003,22.9506,22.9955,11800.0
2009-11-16 14:05:00,30.73,30.75,30.72,30.75,15200.0,22.988,23.003,22.9805,23.003,15200.0
2009-11-16 14:10:00,30.75,30.78,30.73,30.77,9400.0,23.003,23.0254,22.988,23.0179,9400.0
2009-11-16 14:15:00,30.77,30.82,30.75,30.81,19200.0,23.0179,23.0553,23.003,23.0478,19200.0
2009-11-16 14:20:00,30.82,30.83,30.79,30.79,15200.0,23.0553,23.0628,23.0329,23.0329,15200.0
2009-11-16 14:25:00,30.79,30.83,30.79,30.81,12000.0,23.0329,23.0628,23.0329,23.0478,12000.0
2009-11-16 14:30:00,30.82,30.83,30.81,30.82,16200.0,23.0553,23.0628,23.0478,23.0553,16200.0
2009-11-16 14:35:00,30.82,30.82,30.78,30.78,9600.0,23.0553,23.0553,23.0254,23.0254,9600.0
2009-11-16 14:40:00,30.79,30.81,30.78,30.81,11200.0,23.0329,23.0478,23.0254,23.0478,11200.0
2009-11-16 14:45:00,30.79,30.81,30.77,30.77,7400.0,23.0329,23.0478,23.0179,23.0179,7400.0
2009-11-16 14:50:00,30.78,30.78,30.75,30.77,6200.0,23.0254,23.0254,23.003,23.0179,6200.0
2009-11-16 14:55:00,30.75,30.77,30.71,30.75,20200.0,23.003,23.0179,22.973,23.003,20200.0
2009-11-16 15:00:00,30.75,30.76,30.72,30.74,18000.0,23.003,23.0104,22.9805,22.9955,18000.0
2009-11-16 15:05:00,30.74,30.75,30.69,30.69,22200.0,22.9955,23.003,22.9581,22.9581,22200.0
2009-11-16 15:10:00,30.69,30.7,30.62,30.63,18800.0,22.9581,22.9655,22.9057,22.9132,18800.0
2009-11-16 15:15:00,30.61,30.63,30.58,30.58,31800.0,22.8982,22.9132,22.8758,22.8758,31800.0
2009-11-16 15:20:00,30.57,30.6,30.54,30.58,39200.0,22.8683,22.8907,22.8459,22.8758,39200.0
2009-11-16 15:25:00,30.59,30.61,30.52,30.53,24000.0,22.8833,22.8982,22.8309,22.8384,24000.0
2009-11-16 15:30:00,30.52,30.58,30.51,30.52,31000.0,22.8309,22.8758,22.8234,22.8309,31000.0
2009-11-16 15:35:00,30.53,30.63,30.53,30.63,31400.0,22.8384,22.9132,22.8384,22.9132,31400.0
2009-11-16 15:40:00,30.63,30.66,30.58,30.6,36800.0,22.9132,22.9356,22.8758,22.8907,36800.0
2009-11-16 15:45:00,30.6,30.64,30.58,30.64,36800.0,22.8907,22.9207,22.8758,22.9207,36800.0
2009-11-16 15:50:00,30.64,30.71,30.64,30.69,73600.0,22.9207,22.973,22.9207,22.9581,73600.0
2009-11-16 15:55:00,30.68,30.71,30.64,30.68,87800.0,22.9506,22.973,22.9207,22.9506,87800.0
2009-11-17 09:30:00,30.57,30.59,30.53,30.57,15000.0,22.8683,22.8833,22.8384,22.8683,15000.0
2009-11-17 09:35:00,30.57,30.64,30.54,30.54,16800.0,22.8683,22.9207,22.8459,22.8459,16800.0
2009-11-17 09:40:00,30.53,30.67,30.53,30.63,12200.0,22.8384,22.9431,22.8384,22.9132,12200.0
2009-11-17 09:45:00,30.63,30.68,30.6,30.6,21800.0,22.9132,22.9506,22.8907,22.8907,21800.0
2009-11-17 09:50:00,30.61,30.74,30.61,30.72,20400.0,22.8982,22.9955,22.8982,22.9805,20400.0
2009-11-17 09:55:00,30.73,30.74,30.68,30.72,21400.0,22.988,22.9955,22.9506,22.9805,21400.0
2009-11-17 10:00:00,30.73,30.75,30.57,30.61,36600.0,22.988,23.003,22.8683,22.8982,36600.0
2009-11-17 10:05:00,30.61,30.64,30.57,30.6,15600.0,22.8982,22.9207,22.8683,22.8907,15600.0
2009-11-17 10:10:00,30.61,30.63,30.57,30.58,6400.0,22.8982,22.9132,22.8683,22.8758,6400.0
2009-11-17 10:15:00,30.56,30.6,30.53,30.57,10000.0,22.8608,22.8907,22.8384,22.8683,10000.0
2009-11-17 10:20:00,30.57,30.61,30.55,30.61,8600.0,22.8683,22.8982,22.8533,22.8982,8600.0
2009-11-17 10:25:00,30.59,30.61,30.58,30.59,14200.0,22.8833,22.8982,22.8758,22.8833,14200.0
2009-11-17 10:30:00,30.58,30.58,30.51,30.55,15400.0,22.8758,22.8758,22.8234,22.8533,15400.0
2009-11-17 10:35:00,30.57,30.57,30.46,30.48,13200.0,22.8683,22.8683,22.786,22.801,13200.0
2009-11-17 10:40:00,30.46,30.47,30.42,30.42,7800.0,22.786,22.7935,22.7561,22.7561,7800.0
2009-11-17 10:45:00,30.42,30.46,30.42,30.43,13800.0,22.7561,22.786,22.7561,22.7636,13800.0
2009-11-17 10:50:00,30.42,30.48,30.39,30.48,25600.0,22.7561,22.801,22.7336,22.801,25600.0
2009-11-17 10:55:00,30.49,30.52,30.47,30.51,31600.0,22.8085,22.8309,22.7935,22.8234,31600.0
2009-11-17 11:00:00,30.51,30.52,30.5,30.5,8200.0,22.8234,22.8309,22.8159,22.8159,8200.0
2009-11-17 11:05:00,30.5,30.54,30.47,30.54,33000.0,22.8159,22.8459,22.7935,22.8459,33000.0
2009-11-17 11:10:00,30.54,30.57,30.5,30.51,20600.0,22.8459,22.8683,22.8159,22.8234,20600.0
2009-11-17 11:15:00,30.48,30.49,30.43,30.44,30600.0,22.801,22.8085,22.7636,22.7711,30600.0
2009-11-17 11:20:00,30.43,30.47,30.41,30.43,17200.0,22.7636,22.7935,22.7486,22.7636,17200.0
2009-11-17 11:25:00,30.44,30.47,30.43,30.45,8000.0,22.7711,22.7935,22.7636,22.7785,8000.0
2009-11-17 11:30:00,30.47,30.47,30.45,30.45,11800.0,22.7935,22.7935,22.7785,22.7785,11800.0
2009-11-17 11:35:00,30.44,30.52,30.44,30.52,13000.0,22.7711,22.8309,22.7711,22.8309,13000.0
2009-11-17 11:40:00,30.52,30.52,30.5,30.5,6200.0,22.8309,22.8309,22.8159,22.8159,6200.0
2009-11-17 11:45:00,30.5,30.5,30.45,30.47,16600.0,22.8159,22.8159,22.7785,22.7935,16600.0
2009-11-17 11:50:00,30.46,30.48,30.45,30.47,28200.0,22.786,22.801,22.7785,22.7935,28200.0
2009-11-17 11:55:00,30.47,30.5,30.47,30.48,9000.0,22.7935,22.8159,22.7935,22.801,9000.0
2009-11-17 12:00:00,30.47,30.48,30.46,30.47,9200.0,22.7935,22.801,22.786,22.7935,9200.0
2009-11-17 12:05:00,30.47,30.49,30.45,30.46,25200.0,22.7935,22.8085,22.7785,22.786,25200.0
2009-11-17 12:10:00,30.47,30.53,30.46,30.5,16200.0,22.7935,22.8384,22.786,22.8159,16200.0
2009-11-17 12:15:00,30.51,30.52,30.49,30.5,7600.0,22.8234,22.8309,22.8085,22.8159,7600.0
2009-11-17 12:20:00,30.51,30.61,30.5,30.61,19800.0,22.8234,22.8982,22.8159,22.8982,19800.0
2009-11-17 12:25:00,30.6,30.6,30.53,30.55,6000.0,22.8907,22.8907,22.8384,22.8533,6000.0
2009-11-17 12:30:00,30.55,30.63,30.55,30.63,14200.0,22.8533,22.9132,22.8533,22.9132,14200.0
2009-11-17 12:35:00,30.63,30.63,30.59,30.6,4800.0,22.9132,22.9132,22.8833,22.8907,4800.0
2009-11-17 12:40:00,30.6,30.6,30.57,30.57,8000.0,22.8907,22.8907,22.8683,22.8683,8000.0
2009-11-17 12:45:00,30.58,30.59,30.57,30.57,6400.0,22.8758,22.8833,22.8683,22.8683,6400.0
2009-11-17 12:50:00,30.57,30.57,30.52,30.52,10200.0,22.8683,22.8683,22.8309,22.8309,10200.0
2009-11-17 12:55:00,30.52,30.54,30.52,30.54,6000.0,22.8309,22.8459,22.8309,22.8459,6000.0
2009-11-17 13:00:00,30.53,30.58,30.49,30.5,33800.0,22.8384,22.8758,22.8085,22.8159,33800.0
2009-11-17 13:05:00,30.5,30.52,30.49,30.51,14600.0,22.8159,22.8309,22.8085,22.8234,14600.0
2009-11-17 13:10:00,30.5,30.55,30.5,30.53,9000.0,22.8159,22.8533,22.8159,22.8384,9000.0
2009-11-17 13:15:00,30.52,30.59,30.52,30.59,12600.0,22.8309,22.8833,22.8309,22.8833,12600.0
2009-11-17 13:20:00,30.59,30.61,30.59,30.6,7600.0,22.8833,22.8982,22.8833,22.8907,7600.0
2009-11-17 13:25:00,30.6,30.6,30.54,30.54,3800.0,22.8907,22.8907,22.8459,22.8459,3800.0
2009-11-17 13:30:00,30.54,30.58,30.54,30.58,5200.0,22.8459,22.8758,22.8459,22.8758,5200.0
2009-11-17 13:35:00,30.58,30.59,30.55,30.55,7200.0,22.8758,22.8833,22.8533,22.8533,7200.0
2009-11-17 13:40:00,30.55,30.65,30.55,30.63,13600.0,22.8533,22.9281,22.8533,22.9132,13600.0
2009-11-17 13:45:00,30.64,30.64,30.61,30.64,16000.0,22.9207,22.9207,22.8982,22.9207,16000.0
2009-11-17 13:50:00,30.64,30.66,30.63,30.63,6400.0,22.9207,22.9356,22.9132,22.9132,6400.0
2009-11-17 13:55:00,30.62,30.62,30.58,30.59,9200.0,22.9057,22.9057,22.8758,22.8833,9200.0
2009-11-17 14:00:00,30.59,30.61,30.58,30.61,11000.0,22.8833,22.8982,22.8758,22.8982,11000.0
2009-11-17 14:05:00,30.6,30.6,30.56,30.56,9000.0,22.8907,22.8907,22.8608,22.8608,9000.0
2009-11-17 14:10:00,30.57,30.57,30.54,30.56,11000.0,22.8683,22.8683,22.8459,22.8608,11000.0
2009-11-17 14:15:00,30.56,30.57,30.54,30.57,12400.0,22.8608,22.8683,22.8459,22.8683,12400.0
2009-11-17 14:20:00,30.58,30.58,30.55,30.56,11800.0,22.8758,22.8758,22.8533,22.8608,11800.0
2009-11-17 14:25:00,30.56,30.56,30.53,30.54,13200.0,22.8608,22.8608,22.8384,22.8459,13200.0
2009-11-17 14:30:00,30.54,30.55,30.53,30.55,5800.0,22.8459,22.8533,22.8384,22.8533,5800.0
2009-11-17 14:35:00,30.55,30.56,30.54,30.56,7400.0,22.8533,22.8608,22.8459,22.8608,7400.0
2009-11-17 14:40:00,30.56,30.6,30.56,30.6,8600.0,22.8608,22.8907,22.8608,22.8907,8600.0
2009-11-17 14:45:00,30.59,30.59,30.55,30.56,7600.0,22.8833,22.8833,22.8533,22.8608,7600.0
2009-11-17 14:50:00,30.56,30.56,30.52,30.53,19600.0,22.8608,22.8608,22.8309,22.8384,19600.0
2009-11-17 14:55:00,30.53,30.54,30.52,30.53,33000.0,22.8384,22.8459,22.8309,22.8384,33000.0
2009-11-17 15:00:00,30.53,30.54,30.53,30.54,54400.0,22.8384,22.8459,22.8384,22.8459,54400.0
2009-11-17 15:05:00,30.54,30.59,30.54,30.56,42000.0,22.8459,22.8833,22.8459,22.8608,42000.0
2009-11-17 15:10:00,30.57,30.58,30.57,30.58,28800.0,22.8683,22.8758,22.8683,22.8758,28800.0
2009-11-17 15:15:00,30.58,30.58,30.56,30.57,19600.0,22.8758,22.8758,22.8608,22.8683,19600.0
2009-11-17 15:20:00,30.57,30.61,30.57,30.6,21800.0,22.8683,22.8982,22.8683,22.8907,21800.0
2009-11-17 15:25:00,30.6,30.63,30.6,30.61,12000.0,22.8907,22.9132,22.8907,22.8982,12000.0
2009-11-17 15:30:00,30.6,30.66,30.6,30.63,28200.0,22.8907,22.9356,22.8907,22.9132,28200.0
2009-11-17 15:35:00,30.63,30.64,30.56,30.57,46000.0,22.9132,22.9207,22.8608,22.8683,46000.0
2009-11-17 15:40:00,30.58,30.63,30.58,30.62,36800.0,22.8758,22.9132,22.8758,22.9057,36800.0
2009-11-17 15:45:00,30.62,30.67,30.61,30.67,46600.0,22.9057,22.9431,22.8982,22.9431,46600.0
2009-11-17 15:50:00,30.67,30.68,30.63,30.64,47600.0,22.9431,22.9506,22.9132,22.9207,47600.0
2009-11-17 15:55:00,30.63,30.66,30.61,30.64,74800.0,22.9132,22.9356,22.8982,22.9207,74800.0
2009-11-18 09:30:00,30.7,30.7,30.48,30.49,22800.0,22.9655,22.9655,22.801,22.8085,22800.0
2009-11-18 09:35:00,30.49,30.58,30.48,30.56,27800.0,22.8085,22.8758,22.801,22.8608,27800.0
2009-11-18 09:40:00,30.56,30.68,30.51,30.64,25800.0,22.8608,22.9506,22.8234,22.9207,25800.0
2009-11-18 09:45:00,30.64,30.65,30.54,30.54,18200.0,22.9207,22.9281,22.8459,22.8459,18200.0
2009-11-18 09:50:00,30.54,30.54,30.43,30.47,31800.0,22.8459,22.8459,22.7636,22.7935,31800.0
2009-11-18 09:55:00,30.46,30.51,30.41,30.44,40800.0,22.786,22.8234,22.7486,22.7711,40800.0
2009-11-18 10:00:00,30.44,30.48,30.41,30.41,41400.0,22.7711,22.801,22.7486,22.7486,41400.0
2009-11-18 10:05:00,30.41,30.48,30.4,30.46,22800.0,22.7486,22.801,22.7411,22.786,22800.0
2009-11-18 10:10:00,30.46,30.46,30.34,30.39,29400.0,22.786,22.786,22.6962,22.7336,29400.0
2009-11-18 10:15:00,30.39,30.43,30.36,30.43,30000.0,22.7336,22.7636,22.7112,22.7636,30000.0
2009-11-18 10:20:00,30.44,30.45,30.42,30.44,20800.0,22.7711,22.7785,22.7561,22.7711,20800.0
2009-11-18 10:25:00,30.45,30.5,30.45,30.48,17800.0,22.7785,22.8159,22.7785,22.801,17800.0
2009-11-18 10:30:00,30.48,30.48,30.41,30.42,27600.0,22.801,22.801,22.7486,22.7561,27600.0
2009-11-18 10:35:00,30.42,30.5,30.42,30.49,22200.0,22.7561,22.8159,22.7561,22.8085,22200.0
2009-11-18 10:40:00,30.5,30.58,30.5,30.58,46400.0,22.8159,22.8758,22.8159,22.8758,46400.0
2009-11-18 10:45:00,30.58,30.58,30.51,30.57,46800.0,22.8758,22.8758,22.8234,22.8683,46800.0
2009-11-18 10:50:00,30.57,30.57,30.49,30.49,12800.0,22.8683,22.8683,22.8085,22.8085,12800.0
2009-11-18 10:55:00,30.48,30.49,30.45,30.46,25200.0,22.801,22.8085,22.7785,22.786,25200.0
2009-11-18 11:00:00,30.46,30.54,30.45,30.51,66600.0,22.786,22.8459,22.7785,22.8234,66600.0
2009-11-18 11:05:00,30.51,30.51,30.44,30.46,12000.0,22.8234,22.8234,22.7711,22.786,12000.0
2009-11-18 11:10:00,30.46,30.49,30.4,30.44,34200.0,22.786,22.8085,22.7411,22.7711,34200.0
2009-11-18 11:15:00,30.43,30.44,30.39,30.4,10000.0,22.7636,22.7711,22.7336,22.7411,10000.0
2009-11-18 11:20:00,30.41,30.41,30.36,30.37,38600.0,22.7486,22.7486,22.7112,22.7187,38600.0
2009-11-18 11:25:00,30.37,30.39,30.36,30.37,10000.0,22.7187,22.7336,22.7112,22.7187,10000.0
2009-11-18 11:30:00,30.37,30.37,30.32,30.33,13000.0,22.7187,22.7187,22.6813,22.6888,13000.0
2009-11-18 11:35:00,30.33,30.39,30.33,30.36,32600.0,22.6888,22.7336,22.6888,22.7112,32600.0
2009-11-18 11:40:00,30.37,30.39,30.36,30.38,8200.0,22.7187,22.7336,22.7112,22.7262,8200.0
2009-11-18 11:45:00,30.39,30.42,30.38,30.39,11200.0,22.7336,22.7561,22.7262,22.7336,11200.0
2009-11-18 11:50:00,30.38,30.4,30.36,30.38,18800.0,22.7262,22.7411,22.7112,22.7262,18800.0
2009-11-18 11:55:00,30.38,30.38,30.35,30.36,9400.0,22.7262,22.7262,22.7037,22.7112,9400.0
2009-11-18 12:00:00,30.36,30.37,30.32,30.37,37800.0,22.7112,22.7187,22.6813,22.7187,37800.0
2009-11-18 12:05:00,30.36,30.38,30.35,30.36,11400.0,22.7112,22.7262,22.7037,22.7112,11400.0
2009-11-18 12:10:00,30.36,30.38,30.32,30.34,44000.0,22.7112,22.7262,22.6813,22.6962,44000.0
2009-11-18 12:15:00,30.34,30.35,30.25,30.27,52400.0,22.6962,22.7037,22.6289,22.6439,52400.0
2009-11-18 12:20:00,30.27,30.3,30.25,30.29,16400.0,22.6439,22.6663,22.6289,22.6588,16400.0
2009-11-18 12:25:00,30.3,30.3,30.28,30.28,5800.0,22.6663,22.6663,22.6514,22.6514,5800.0
2009-11-18 12:30:00,30.28,30.32,30.28,30.31,10400.0,22.6514,22.6813,22.6514,22.6738,10400.0
2009-11-18 12:35:00,30.31,30.32,30.29,30.3,12000.0,22.6738,22.6813,22.6588,22.6663,12000.0
2009-11-18 12:40:00,30.3,30.31,30.29,30.31,8400.0,22.6663,22.6738,22.6588,22.6738,8400.0
2009-11-18 12:45:00,30.31,30.31,30.28,30.29,11800.0,22.6738,22.6738,22.6514,22.6588,11800.0
2009-11-18 12:50:00,30.29,30.3,30.28,30.29,10800.0,22.6588,22.6663,22.6514,22.6588,10800.0
2009-11-18 12:55:00,30.28,30.28,30.21,30.21,15000.0,22.6514,22.6514,22.599,22.599,15000.0
2009-11-18 13:00:00,30.22,30.22,30.16,30.17,23400.0,22.6065,22.6065,22.5616,22.5691,23400.0
2009-11-18 13:05:00,30.17,30.21,30.17,30.21,5800.0,22.5691,22.599,22.5691,22.599,5800.0
2009-11-18 13:10:00,30.21,30.22,30.19,30.19,11800.0,22.599,22.6065,22.584,22.584,11800.0
2009-11-18 13:15:00,30.18,30.2,30.16,30.17,13400.0,22.5766,22.5915,22.5616,22.5691,13400.0
2009-11-18 13:20:00,30.17,30.18,30.15,30.16,30000.0,22.5691,22.5766,22.5541,22.5616,30000.0
2009-11-18 13:25:00,30.16,30.17,30.11,30.17,19200.0,22.5616,22.5691,22.5242,22.5691,19200.0
2009-11-18 13:30:00,30.17,30.21,30.17,30.2,10800.0,22.5691,22.599,22.5691,22.5915,10800.0
2009-11-18 13:35:00,30.19,30.2,30.18,30.2,6400.0,22.584,22.5915,22.5766,22.5915,6400.0
2009-11-18 13:40:00,30.2,30.25,30.2,30.24,17000.0,22.5915,22.6289,22.5915,22.6214,17000.0
2009-11-18 13:45:00,30.24,30.24,30.2,30.2,10600.0,22.6214,22.6214,22.5915,22.5915,10600.0
2009-11-18 13:50:00,30.2,30.22,30.18,30.2,13600.0,22.5915,22.6065,22.5766,22.5915,13600.0
2009-11-18 13:55:00,30.2,30.21,30.18,30.2,7400.0,22.5915,22.599,22.5766,22.5915,7400.0
2009-11-18 14:00:00,30.2,30.21,30.18,30.2,13200.0,22.5915,22.599,22.5766,22.5915,13200.0
2009-11-18 14:05:00,30.2,30.24,30.2,30.22,20200.0,22.5915,22.6214,22.5915,22.6065,20200.0
2009-11-18 14:10:00,30.23,30.24,30.2,30.2,45800.0,22.614,22.6214,22.5915,22.5915,45800.0
2009-11-18 14:15:00,30.21,30.23,30.18,30.18,12200.0,22.599,22.614,22.5766,22.5766,12200.0
2009-11-18 14:20:00,30.18,30.21,30.18,30.18,15200.0,22.5766,22.599,22.5766,22.5766,15200.0
2009-11-18 14:25:00,30.19,30.2,30.15,30.15,25000.0,22.584,22.5915,22.5541,22.5541,25000.0
2009-11-18 14:30:00,30.15,30.16,30.12,30.13,59600.0,22.5541,22.5616,22.5317,22.5392,59600.0
2009-11-18 14:35:00,30.14,30.17,30.12,30.15,29600.0,22.5466,22.5691,22.5317,22.5541,29600.0
2009-11-18 14:40:00,30.14,30.18,30.12,30.14,24200.0,22.5466,22.5766,22.5317,22.5466,24200.0
2009-11-18 14:45:00,30.14,30.15,30.11,30.11,37600.0,22.5466,22.5541,22.5242,22.5242,37600.0
2009-11-18 14:50:00,30.11,30.13,30.06,30.06,24400.0,22.5242,22.5392,22.4868,22.4868,24400.0
2009-11-18 14:55:00,30.06,30.08,30.04,30.06,54000.0,22.4868,22.5017,22.4718,22.4868,54000.0
2009-11-18 15:00:00,30.07,30.1,30.07,30.08,25400.0,22.4943,22.5167,22.4943,22.5017,25400.0
2009-11-18 15:05:00,30.08,30.15,30.08,30.15,38200.0,22.5017,22.5541,22.5017,22.5541,38200.0
2009-11-18 15:10:00,30.15,30.17,30.14,30.15,52000.0,22.5541,22.5691,22.5466,22.5541,52000.0
2009-11-18 15:15:00,30.16,30.2,30.15,30.17,75000.0,22.5616,22.5915,22.5541,22.5691,75000.0
2009-11-18 15:20:00,30.18,30.19,30.16,30.19,27200.0,22.5766,22.584,22.5616,22.584,27200.0
2009-11-18 15:25:00,30.2,30.24,30.2,30.22,29000.0,22.5915,22.6214,22.5915,22.6065,29000.0
2009-11-18 15:30:00,30.22,30.23,30.19,30.2,25200.0,22.6065,22.614,22.584,22.5915,25200.0
2009-11-18 15:35:00,30.21,30.24,30.19,30.22,40800.0,22.599,22.6214,22.584,22.6065,40800.0
2009-11-18 15:40:00,30.22,30.28,30.21,30.28,46800.0,22.6065,22.6514,22.599,22.6514,46800.0
2009-11-18 15:45:00,30.28,30.3,30.23,30.27,48600.0,22.6514,22.6663,22.614,22.6439,48600.0
2009-11-18 15:50:00,30.27,30.27,30.23,30.24,82000.0,22.6439,22.6439,22.614,22.6214,82000.0
2009-11-18 15:55:00,30.24,30.27,30.23,30.25,88200.0,22.6214,22.6439,22.614,22.6289,88200.0
2009-11-19 09:30:00,30.09,30.09,29.92,29.92,23600.0,22.5092,22.5092,22.3821,22.3821,23600.0
2009-11-19 09:35:00,29.92,29.95,29.68,29.7,63400.0,22.3821,22.4045,22.2025,22.2175,63400.0
2009-11-19 09:40:00,29.68,29.68,29.6,29.63,43000.0,22.2025,22.2025,22.1427,22.1651,43000.0
2009-11-19 09:45:00,29.62,29.65,29.57,29.58,58200.0,22.1576,22.1801,22.1202,22.1277,58200.0
2009-11-19 09:50:00,29.59,29.63,29.53,29.58,94000.0,22.1352,22.1651,22.0903,22.1277,94000.0
2009-11-19 09:55:00,29.57,29.68,29.57,29.67,48200.0,22.1202,22.2025,22.1202,22.195,48200.0
2009-11-19 10:00:00,29.66,29.73,29.64,29.71,67400.0,22.1876,22.2399,22.1726,22.225,67400.0
2009-11-19 10:05:00,29.73,29.79,29.7,29.78,34600.0,22.2399,22.2848,22.2175,22.2773,34600.0
2009-11-19 10:10:00,29.78,29.84,29.78,29.79,35600.0,22.2773,22.3222,22.2773,22.2848,35600.0
2009-11-19 10:15:00,29.79,29.79,29.69,29.69,30600.0,22.2848,22.2848,22.21,22.21,30600.0
2009-11-19 10:20:00,29.7,29.77,29.7,29.75,33400.0,22.2175,22.2698,22.2175,22.2549,33400.0
2009-11-19 10:25:00,29.75,29.75,29.67,29.68,24600.0,22.2549,22.2549,22.195,22.2025,24600.0
2009-11-19 10:30:00,29.68,29.68,29.62,29.64,46000.0,22.2025,22.2025,22.1576,22.1726,46000.0
2009-11-19 10:35:00,29.64,29.71,29.64,29.69,28000.0,22.1726,22.225,22.1726,22.21,28000.0
2009-11-19 10:40:00,29.68,29.69,29.64,29.68,26800.0,22.2025,22.21,22.1726,22.2025,26800.0
2009-11-19 10:45:00,29.68,29.68,29.59,29.61,41000.0,22.2025,22.2025,22.1352,22.1502,41000.0
2009-11-19 10:50:00,29.59,29.61,29.57,29.61,26200.0,22.1352,22.1502,22.1202,22.1502,26200.0
2009-11-19 10:55:00,29.61,29.61,29.53,29.55,21400.0,22.1502,22.1502,22.0903,22.1053,21400.0
2009-11-19 11:00:00,29.54,29.58,29.5,29.54,22600.0,22.0978,22.1277,22.0679,22.0978,22600.0
2009-11-19 11:05:00,29.54,29.55,29.47,29.48,30200.0,22.0978,22.1053,22.0454,22.0529,30200.0
2009-11-19 11:10:00,29.49,29.5,29.46,29.5,31800.0,22.0604,22.0679,22.0379,22.0679,31800.0
2009-11-19 11:15:00,29.49,29.57,29.49,29.52,14400.0,22.0604,22.1202,22.0604,22.0828,14400.0
2009-11-19 11:20:00,29.54,29.54,29.48,29.49,12600.0,22.0978,22.0978,22.0529,22.0604,12600.0
2009-11-19 11:25:00,29.49,29.58,29.48,29.58,9400.0,22.0604,22.1277,22.0529,22.1277,9400.0
2009-11-19 11:30:00,29.58,29.61,29.58,29.58,13800.0,22.1277,22.1502,22.1277,22.1277,13800.0
2009-11-19 11:35:00,29.59,29.61,29.57,29.6,25200.0,22.1352,22.1502,22.1202,22.1427,25200.0
2009-11-19 11:40:00,29.59,29.61,29.59,29.61,12400.0,22.1352,22.1502,22.1352,22.1502,12400.0
2009-11-19 11:45:00,29.61,29.61,29.59,29.59,15200.0,22.1502,22.1502,22.1352,22.1352,15200.0
2009-11-19 11:50:00,29.59,29.64,29.58,29.64,19600.0,22.1352,22.1726,22.1277,22.1726,19600.0
2009-11-19 11:55:00,29.64,29.7,29.64,29.68,16000.0,22.1726,22.2175,22.1726,22.2025,16000.0
2009-11-19 12:00:00,29.68,29.72,29.68,29.71,28600.0,22.2025,22.2324,22.2025,22.225,28600.0
2009-11-19 12:05:00,29.71,29.72,29.7,29.71,16200.0,22.225,22.2324,22.2175,22.225,16200.0
2009-11-19 12:10:00,29.71,29.74,29.69,29.69,13000.0,22.225,22.2474,22.21,22.21,13000.0
2009-11-19 12:15:00,29.7,29.73,29.7,29.71,14600.0,22.2175,22.2399,22.2175,22.225,14600.0
2009-11-19 12:20:00,29.71,29.71,29.66,29.66,18600.0,22.225,22.225,22.1876,22.1876,18600.0
2009-11-19 12:25:00,29.67,29.71,29.67,29.69,18600.0,22.195,22.225,22.195,22.21,18600.0
2009-11-19 12:30:00,29.68,29.74,29.68,29.71,16200.0,22.2025,22.2474,22.2025,22.225,16200.0
2009-11-19 12:35:00,29.71,29.75,29.71,29.72,21400.0,22.225,22.2549,22.225,22.2324,21400.0
2009-11-19 12:40:00,29.72,29.72,29.69,29.7,11200.0,22.2324,22.2324,22.21,22.2175,11200.0
2009-11-19 12:45:00,29.7,29.73,29.68,29.71,17800.0,22.2175,22.2399,22.2025,22.225,17800.0
2009-11-19 12:50:00,29.71,29.71,29.64,29.66,18400.0,22.225,22.225,22.1726,22.1876,18400.0
2009-11-19 12:55:00,29.66,29.67,29.65,29.66,11200.0,22.1876,22.195,22.1801,22.1876,11200.0
2009-11-19 13:00:00,29.65,29.68,29.65,29.67,8800.0,22.1801,22.2025,22.1801,22.195,8800.0
2009-11-19 13:05:00,29.67,29.71,29.66,29.68,12400.0,22.195,22.225,22.1876,22.2025,12400.0
2009-11-19 13:10:00,29.67,29.67,29.59,29.59,17000.0,22.195,22.195,22.1352,22.1352,17000.0
2009-11-19 13:15:00,29.58,29.59,29.56,29.58,19200.0,22.1277,22.1352,22.1128,22.1277,19200.0
2009-11-19 13:20:00,29.58,29.61,29.58,29.59,16800.0,22.1277,22.1502,22.1277,22.1352,16800.0
2009-11-19 13:25:00,29.6,29.61,29.59,29.6,11600.0,22.1427,22.1502,22.1352,22.1427,11600.0
2009-11-19 13:30:00,29.6,29.61,29.59,29.6,14000.0,22.1427,22.1502,22.1352,22.1427,14000.0
2009-11-19 13:35:00,29.6,29.65,29.6,29.63,16800.0,22.1427,22.1801,22.1427,22.1651,16800.0
2009-11-19 13:40:00,29.63,29.64,29.62,29.64,12000.0,22.1651,22.1726,22.1576,22.1726,12000.0
2009-11-19 13:45:00,29.64,29.67,29.64,29.67,16800.0,22.1726,22.195,22.1726,22.195,16800.0
2009-11-19 13:50:00,29.67,29.71,29.67,29.7,15200.0,22.195,22.225,22.195,22.2175,15200.0
2009-11-19 13:55:00,29.7,29.7,29.68,29.69,14200.0,22.2175,22.2175,22.2025,22.21,14200.0
2009-11-19 14:00:00,29.7,29.71,29.69,29.7,11800.0,22.2175,22.225,22.21,22.2175,11800.0
2009-11-19 14:05:00,29.69,29.69,29.61,29.63,20400.0,22.21,22.21,22.1502,22.1651,20400.0
2009-11-19 14:10:00,29.64,29.65,29.61,29.61,19600.0,22.1726,22.1801,22.1502,22.1502,19600.0
2009-11-19 14:15:00,29.61,29.63,29.61,29.61,11400.0,22.1502,22.1651,22.1502,22.1502,11400.0
2009-11-19 14:20:00,29.62,29.67,29.61,29.67,16400.0,22.1576,22.195,22.1502,22.195,16400.0
2009-11-19 14:25:00,29.67,29.68,29.63,29.64,16400.0,22.195,22.2025,22.1651,22.1726,16400.0
2009-11-19 14:30:00,29.64,29.64,29.61,29.62,14400.0,22.1726,22.1726,22.1502,22.1576,14400.0
2009-11-19 14:35:00,29.63,29.64,29.6,29.61,20000.0,22.1651,22.1726,22.1427,22.1502,20000.0
2009-11-19 14:40:00,29.6,29.66,29.6,29.64,23200.0,22.1427,22.1876,22.1427,22.1726,23200.0
2009-11-19 14:45:00,29.63,29.67,29.6,29.67,31400.0,22.1651,22.195,22.1427,22.195,31400.0
2009-11-19 14:50:00,29.67,29.72,29.67,29.71,25400.0,22.195,22.2324,22.195,22.225,25400.0
2009-11-19 14:55:00,29.71,29.72,29.7,29.71,25200.0,22.225,22.2324,22.2175,22.225,25200.0
2009-11-19 15:00:00,29.71,29.76,29.71,29.74,71400.0,22.225,22.2624,22.225,22.2474,71400.0
2009-11-19 15:05:00,29.74,29.75,29.71,29.74,46200.0,22.2474,22.2549,22.225,22.2474,46200.0
2009-11-19 15:10:00,29.75,29.75,29.73,29.75,43200.0,22.2549,22.2549,22.2399,22.2549,43200.0
2009-11-19 15:15:00,29.74,29.81,29.73,29.78,37400.0,22.2474,22.2998,22.2399,22.2773,37400.0
2009-11-19 15:20:00,29.79,29.79,29.72,29.73,39600.0,22.2848,22.2848,22.2324,22.2399,39600.0
2009-11-19 15:25:00,29.73,29.73,29.67,29.67,40200.0,22.2399,22.2399,22.195,22.195,40200.0
2009-11-19 15:30:00,29.67,29.68,29.64,29.66,61600.0,22.195,22.2025,22.1726,22.1876,61600.0
2009-11-19 15:35:00,29.66,29.69,29.64,29.67,43800.0,22.1876,22.21,22.1726,22.195,43800.0
2009-11-19 15:40:00,29.68,29.8,29.67,29.78,54200.0,22.2025,22.2923,22.195,22.2773,54200.0
2009-11-19 15:45:00,29.78,29.81,29.77,29.81,60400.0,22.2773,22.2998,22.2698,22.2998,60400.0
2009-11-19 15:50:00,29.81,29.82,29.74,29.75,111600.0,22.2998,22.3073,22.2474,22.2549,111600.0
2009-11-19 15:55:00,29.75,29.79,29.73,29.74,112200.0,22.2549,22.2848,22.2399,22.2474,112200.0
2009-11-20 09:30:00,29.55,29.7,29.54,29.68,278800.0,22.1053,22.2175,22.0978,22.2025,278800.0
2009-11-20 09:35:00,29.68,29.7,29.58,29.7,19600.0,22.2025,22.2175,22.1277,22.2175,19600.0
2009-11-20 09:40:00,29.71,29.73,29.61,29.61,25600.0,22.225,22.2399,22.1502,22.1502,25600.0
2009-11-20 09:45:00,29.59,29.64,29.57,29.59,22000.0,22.1352,22.1726,22.1202,22.1352,22000.0
2009-11-20 09:50:00,29.58,29.61,29.46,29.46,30000.0,22.1277,22.1502,22.0379,22.0379,30000.0
2009-11-20 09:55:00,29.46,29.48,29.42,29.43,30600.0,22.0379,22.0529,22.008,22.0155,30600.0
2009-11-20 10:00:00,29.43,29.44,29.36,29.4,39800.0,22.0155,22.023,21.9631,21.9931,39800.0
2009-11-20 10:05:00,29.41,29.44,29.34,29.44,32600.0,22.0005,22.023,21.9482,22.023,32600.0
2009-11-20 10:10:00,29.44,29.59,29.42,29.57,29600.0,22.023,22.1352,22.008,22.1202,29600.0
2009-11-20 10:15:00,29.56,29.57,29.53,29.55,20000.0,22.1128,22.1202,22.0903,22.1053,20000.0
2009-11-20 10:20:00,29.57,29.6,29.51,29.55,21200.0,22.1202,22.1427,22.0754,22.1053,21200.0
2009-11-20 10:25:00,29.55,29.57,29.53,29.57,17200.0,22.1053,22.1202,22.0903,22.1202,17200.0
2009-11-20 10:30:00,29.56,29.56,29.49,29.52,14400.0,22.1128,22.1128,22.0604,22.0828,14400.0
2009-11-20 10:35:00,29.5,29.52,29.47,29.5,17400.0,22.0679,22.0828,22.0454,22.0679,17400.0
2009-11-20 10:40:00,29.5,29.5,29.36,29.36,19800.0,22.0679,22.0679,21.9631,21.9631,19800.0
2009-11-20 10:45:00,29.36,29.45,29.36,29.43,17400.0,21.9631,22.0305,21.9631,22.0155,17400.0
2009-11-20 10:50:00,29.43,29.46,29.41,29.45,18800.0,22.0155,22.0379,22.0005,22.0305,18800.0
2009-11-20 10:55:00,29.45,29.47,29.4,29.41,10600.0,22.0305,22.0454,21.9931,22.0005,10600.0
2009-11-20 11:00:00,29.41,29.48,29.39,29.48,19600.0,22.0005,22.0529,21.9856,22.0529,19600.0
2009-11-20 11:05:00,29.48,29.51,29.44,29.46,11800.0,22.0529,22.0754,22.023,22.0379,11800.0
2009-11-20 11:10:00,29.46,29.48,29.43,29.43,13000.0,22.0379,22.0529,22.0155,22.0155,13000.0
2009-11-20 11:15:00,29.45,29.45,29.36,29.38,14000.0,22.0305,22.0305,21.9631,21.9781,14000.0
2009-11-20 11:20:00,29.39,29.4,29.36,29.39,8800.0,21.9856,21.9931,21.9631,21.9856,8800.0
2009-11-20 11:25:00,29.39,29.39,29.35,29.38,20200.0,21.9856,21.9856,21.9557,21.9781,20200.0
2009-11-20 11:30:00,29.37,29.42,29.36,29.41,19600.0,21.9706,22.008,21.9631,22.0005,19600.0
2009-11-20 11:35:00,29.41,29.43,29.36,29.4,27600.0,22.0005,22.0155,21.9631,21.9931,27600.0
2009-11-20 11:40:00,29.42,29.42,29.38,29.39,13200.0,22.008,22.008,21.9781,21.9856,13200.0
2009-11-20 11:45:00,29.41,29.5,29.41,29.5,15400.0,22.0005,22.0679,22.0005,22.0679,15400.0
2009-11-20 11:50:00,29.5,29.54,29.49,29.53,10400.0,22.0679,22.0978,22.0604,22.0903,10400.0
2009-11-20 11:55:00,29.54,29.54,29.52,29.53,36200.0,22.0978,22.0978,22.0828,22.0903,36200.0
2009-11-20 12:00:00,29.52,29.54,29.51,29.54,19200.0,22.0828,22.0978,22.0754,22.0978,19200.0
2009-11-20 12:05:00,29.53,29.58,29.52,29.58,33200.0,22.0903,22.1277,22.0828,22.1277,33200.0
2009-11-20 12:10:00,29.58,29.58,29.53,29.57,19800.0,22.1277,22.1277,22.0903,22.1202,19800.0
2009-11-20 12:15:00,29.58,29.58,29.56,29.56,16200.0,22.1277,22.1277,22.1128,22.1128,16200.0
2009-11-20 12:20:00,29.56,29.56,29.53,29.55,16600.0,22.1128,22.1128,22.0903,22.1053,16600.0
2009-11-20 12:25:00,29.55,29.55,29.51,29.54,11400.0,22.1053,22.1053,22.0754,22.0978,11400.0
2009-11-20 12:30:00,29.54,29.57,29.54,29.56,21400.0,22.0978,22.1202,22.0978,22.1128,21400.0
2009-11-20 12:35:00,29.56,29.57,29.55,29.55,8000.0,22.1128,22.1202,22.1053,22.1053,8000.0
2009-11-20 12:40:00,29.55,29.58,29.55,29.55,9600.0,22.1053,22.1277,22.1053,22.1053,9600.0
2009-11-20 12:45:00,29.55,29.56,29.55,29.55,12000.0,22.1053,22.1128,22.1053,22.1053,12000.0
2009-11-20 12:50:00,29.54,29.55,29.51,29.52,6400.0,22.0978,22.1053,22.0754,22.0828,6400.0
2009-11-20 12:55:00,29.52,29.53,29.5,29.52,9400.0,22.0828,22.0903,22.0679,22.0828,9400.0
2009-11-20 13:00:00,29.52,29.55,29.52,29.54,10200.0,22.0828,22.1053,22.0828,22.0978,10200.0
2009-11-20 13:05:00,29.54,29.57,29.54,29.55,11000.0,22.0978,22.1202,22.0978,22.1053,11000.0
2009-11-20 13:10:00,29.55,29.58,29.55,29.57,10400.0,22.1053,22.1277,22.1053,22.1202,10400.0
2009-11-20 13:15:00,29.57,29.58,29.54,29.54,8400.0,22.1202,22.1277,22.0978,22.0978,8400.0
2009-11-20 13:20:00,29.54,29.54,29.52,29.52,7600.0,22.0978,22.0978,22.0828,22.0828,7600.0
2009-11-20 13:25:00,29.52,29.55,29.52,29.55,8200.0,22.0828,22.1053,22.0828,22.1053,8200.0
2009-11-20 13:30:00,29.54,29.55,29.54,29.54,7800.0,22.0978,22.1053,22.0978,22.0978,7800.0
2009-11-20 13:35:00,29.54,29.55,29.52,29.53,11200.0,22.0978,22.1053,22.0828,22.0903,11200.0
2009-11-20 13:40:00,29.53,29.55,29.52,29.55,11000.0,22.0903,22.1053,22.0828,22.1053,11000.0
2009-11-20 13:45:00,29.54,29.6,29.54,29.58,19000.0,22.0978,22.1427,22.0978,22.1277,19000.0
2009-11-20 13:50:00,29.58,29.6,29.54,29.56,28400.0,22.1277,22.1427,22.0978,22.1128,28400.0
2009-11-20 13:55:00,29.57,29.59,29.57,29.58,12200.0,22.1202,22.1352,22.1202,22.1277,12200.0
2009-11-20 14:00:00,29.58,29.62,29.58,29.61,16400.0,22.1277,22.1576,22.1277,22.1502,16400.0
2009-11-20 14:05:00,29.6,29.61,29.56,29.59,20800.0,22.1427,22.1502,22.1128,22.1352,20800.0
2009-11-20 14:10:00,29.59,29.61,29.59,29.6,11400.0,22.1352,22.1502,22.1352,22.1427,11400.0
2009-11-20 14:15:00,29.6,29.61,29.58,29.58,12200.0,22.1427,22.1502,22.1277,22.1277,12200.0
2009-11-20 14:20:00,29.58,29.6,29.57,29.59,15200.0,22.1277,22.1427,22.1202,22.1352,15200.0
2009-11-20 14:25:00,29.57,29.6,29.57,29.59,11800.0,22.1202,22.1427,22.1202,22.1352,11800.0
2009-11-20 14:30:00,29.59,29.61,29.58,29.6,17400.0,22.1352,22.1502,22.1277,22.1427,17400.0
2009-11-20 14:35:00,29.6,29.63,29.58,29.62,32800.0,22.1427,22.1651,22.1277,22.1576,32800.0
2009-11-20 14:40:00,29.62,29.64,29.6,29.6,18000.0,22.1576,22.1726,22.1427,22.1427,18000.0
2009-11-20 14:45:00,29.59,29.59,29.54,29.54,19800.0,22.1352,22.1352,22.0978,22.0978,19800.0
2009-11-20 14:50:00,29.54,29.56,29.54,29.55,16200.0,22.0978,22.1128,22.0978,22.1053,16200.0
2009-11-20 14:55:00,29.54,29.55,29.53,29.54,20800.0,22.0978,22.1053,22.0903,22.0978,20800.0
2009-11-20 15:00:00,29.54,29.58,29.53,29.58,28200.0,22.0978,22.1277,22.0903,22.1277,28200.0
2009-11-20 15:05:00,29.58,29.61,29.58,29.61,19600.0,22.1277,22.1502,22.1277,22.1502,19600.0
2009-11-20 15:10:00,29.61,29.62,29.6,29.61,17000.0,22.1502,22.1576,22.1427,22.1502,17000.0
2009-11-20 15:15:00,29.61,29.63,29.61,29.62,20400.0,22.1502,22.1651,22.1502,22.1576,20400.0
2009-11-20 15:20:00,29.62,29.67,29.62,29.67,14000.0,22.1576,22.195,22.1576,22.195,14000.0
2009-11-20 15:25:00,29.67,29.68,29.64,29.68,24600.0,22.195,22.2025,22.1726,22.2025,24600.0
2009-11-20 15:30:00,29.68,29.72,29.68,29.71,38800.0,22.2025,22.2324,22.2025,22.225,38800.0
2009-11-20 15:35:00,29.71,29.77,29.69,29.72,45000.0,22.225,22.2698,22.21,22.2324,45000.0
2009-11-20 15:40:00,29.71,29.72,29.68,29.7,50600.0,22.225,22.2324,22.2025,22.2175,50600.0
2009-11-20 15:45:00,29.7,29.71,29.63,29.67,51200.0,22.2175,22.225,22.1651,22.195,51200.0
2009-11-20 15:50:00,29.67,29.68,29.61,29.61,91000.0,22.195,22.2025,22.1502,22.1502,91000.0
2009-11-20 15:55:00,29.62,29.66,29.61,29.65,150200.0,22.1576,22.1876,22.1502,22.1801,150200.0
2009-11-23 09:30:00,29.9,30.12,29.9,30.12,39400.0,22.3671,22.5317,22.3671,22.5317,39400.0
2009-11-23 09:35:00,30.11,30.24,30.08,30.21,44200.0,22.5242,22.6214,22.5017,22.599,44200.0
2009-11-23 09:40:00,30.21,30.35,30.21,30.3,32200.0,22.599,22.7037,22.599,22.6663,32200.0
2009-11-23 09:45:00,30.33,30.36,30.27,30.3,25400.0,22.6888,22.7112,22.6439,22.6663,25400.0
2009-11-23 09:50:00,30.31,30.33,30.27,30.29,28000.0,22.6738,22.6888,22.6439,22.6588,28000.0
2009-11-23 09:55:00,30.29,30.4,30.29,30.38,40000.0,22.6588,22.7411,22.6588,22.7262,40000.0
2009-11-23 10:00:00,30.41,30.48,30.38,30.42,47000.0,22.7486,22.801,22.7262,22.7561,47000.0
2009-11-23 10:05:00,30.42,30.48,30.41,30.42,51000.0,22.7561,22.801,22.7486,22.7561,51000.0
2009-11-23 10:10:00,30.42,30.45,30.4,30.45,43800.0,22.7561,22.7785,22.7411,22.7785,43800.0
2009-11-23 10:15:00,30.44,30.47,30.43,30.43,47200.0,22.7711,22.7935,22.7636,22.7636,47200.0
2009-11-23 10:20:00,30.43,30.47,30.41,30.43,44200.0,22.7636,22.7935,22.7486,22.7636,44200.0
2009-11-23 10:25:00,30.42,30.49,30.42,30.46,32800.0,22.7561,22.8085,22.7561,22.786,32800.0
2009-11-23 10:30:00,30.46,30.5,30.45,30.48,58600.0,22.786,22.8159,22.7785,22.801,58600.0
2009-11-23 10:35:00,30.48,30.5,30.45,30.46,32600.0,22.801,22.8159,22.7785,22.786,32600.0
2009-11-23 10:40:00,30.46,30.49,30.43,30.46,54000.0,22.786,22.8085,22.7636,22.786,54000.0
2009-11-23 10:45:00,30.46,30.5,30.46,30.5,136200.0,22.786,22.8159,22.786,22.8159,136200.0
2009-11-23 10:50:00,30.5,30.5,30.47,30.5,79800.0,22.8159,22.8159,22.7935,22.8159,79800.0
2009-11-23 10:55:00,30.5,30.53,30.48,30.49,63200.0,22.8159,22.8384,22.801,22.8085,63200.0
2009-11-23 11:00:00,30.49,30.52,30.48,30.51,85400.0,22.8085,22.8309,22.801,22.8234,85400.0
2009-11-23 11:05:00,30.52,30.53,30.5,30.53,40600.0,22.8309,22.8384,22.8159,22.8384,40600.0
2009-11-23 11:10:00,30.53,30.54,30.49,30.52,27200.0,22.8384,22.8459,22.8085,22.8309,27200.0
2009-11-23 11:15:00,30.5,30.55,30.48,30.55,31600.0,22.8159,22.8533,22.801,22.8533,31600.0
2009-11-23 11:20:00,30.55,30.58,30.54,30.57,39000.0,22.8533,22.8758,22.8459,22.8683,39000.0
2009-11-23 11:25:00,30.55,30.57,30.5,30.5,21000.0,22.8533,22.8683,22.8159,22.8159,21000.0
2009-11-23 11:30:00,30.5,30.54,30.5,30.52,31800.0,22.8159,22.8459,22.8159,22.8309,31800.0
2009-11-23 11:35:00,30.52,30.54,30.5,30.5,19000.0,22.8309,22.8459,22.8159,22.8159,19000.0
2009-11-23 11:40:00,30.5,30.52,30.48,30.5,26000.0,22.8159,22.8309,22.801,22.8159,26000.0
2009-11-23 11:45:00,30.5,30.54,30.5,30.5,22400.0,22.8159,22.8459,22.8159,22.8159,22400.0
2009-11-23 11:50:00,30.5,30.5,30.45,30.46,50400.0,22.8159,22.8159,22.7785,22.786,50400.0
2009-11-23 11:55:00,30.46,30.46,30.37,30.37,23000.0,22.786,22.786,22.7187,22.7187,23000.0
2009-11-23 12:00:00,30.36,30.42,30.36,30.41,42800.0,22.7112,22.7561,22.7112,22.7486,42800.0
2009-11-23 12:05:00,30.42,30.43,30.39,30.4,25200.0,22.7561,22.7636,22.7336,22.7411,25200.0
2009-11-23 12:10:00,30.41,30.42,30.36,30.36,17000.0,22.7486,22.7561,22.7112,22.7112,17000.0
2009-11-23 12:15:00,30.36,30.37,30.33,30.33,26600.0,22.7112,22.7187,22.6888,22.6888,26600.0
2009-11-23 12:20:00,30.33,30.34,30.31,30.33,22200.0,22.6888,22.6962,22.6738,22.6888,22200.0
2009-11-23 12:25:00,30.32,30.34,30.31,30.31,17400.0,22.6813,22.6962,22.6738,22.6738,17400.0
2009-11-23 12:30:00,30.31,30.31,30.23,30.27,31400.0,22.6738,22.6738,22.614,22.6439,31400.0
2009-11-23 12:35:00,30.27,30.32,30.27,30.31,20800.0,22.6439,22.6813,22.6439,22.6738,20800.0
2009-11-23 12:40:00,30.31,30.33,30.27,30.27,28800.0,22.6738,22.6888,22.6439,22.6439,28800.0
2009-11-23 12:45:00,30.27,30.31,30.26,30.26,32000.0,22.6439,22.6738,22.6364,22.6364,32000.0
2009-11-23 12:50:00,30.27,30.27,30.2,30.21,22000.0,22.6439,22.6439,22.5915,22.599,22000.0
2009-11-23 12:55:00,30.21,30.22,30.2,30.21,8400.0,22.599,22.6065,22.5915,22.599,8400.0
2009-11-23 13:00:00,30.21,30.22,30.2,30.21,17400.0,22.599,22.6065,22.5915,22.599,17400.0
2009-11-23 13:05:00,30.21,30.21,30.2,30.21,8200.0,22.599,22.599,22.5915,22.599,8200.0
2009-11-23 13:10:00,30.21,30.22,30.21,30.22,11000.0,22.599,22.6065,22.599,22.6065,11000.0
2009-11-23 13:15:00,30.22,30.51,30.2,30.24,528800.0,22.6065,22.8234,22.5915,22.6214,528800.0
2009-11-23 13:20:00,30.25,30.27,30.24,30.27,15400.0,22.6289,22.6439,22.6214,22.6439,15400.0
2009-11-23 13:25:00,30.28,30.28,30.26,30.27,12600.0,22.6514,22.6514,22.6364,22.6439,12600.0
2009-11-23 13:30:00,30.27,30.27,30.24,30.24,20200.0,22.6439,22.6439,22.6214,22.6214,20200.0
2009-11-23 13:35:00,30.24,30.3,30.24,30.3,22200.0,22.6214,22.6663,22.6214,22.6663,22200.0
2009-11-23 13:40:00,30.31,30.31,30.3,30.3,10600.0,22.6738,22.6738,22.6663,22.6663,10600.0
2009-11-23 13:45:00,30.3,30.32,30.28,30.29,18200.0,22.6663,22.6813,22.6514,22.6588,18200.0
2009-11-23 13:50:00,30.28,30.31,30.27,30.3,30000.0,22.6514,22.6738,22.6439,22.6663,30000.0
2009-11-23 13:55:00,30.29,30.32,30.27,30.31,18000.0,22.6588,22.6813,22.6439,22.6738,18000.0
2009-11-23 14:00:00,30.31,30.31,30.28,30.28,22800.0,22.6738,22.6738,22.6514,22.6514,22800.0
2009-11-23 14:05:00,30.28,30.31,30.25,30.25,24400.0,22.6514,22.6738,22.6289,22.6289,24400.0
2009-11-23 14:10:00,30.25,30.25,30.21,30.23,26600.0,22.6289,22.6289,22.599,22.614,26600.0
2009-11-23 14:15:00,30.23,30.23,30.21,30.22,31400.0,22.614,22.614,22.599,22.6065,31400.0
2009-11-23 14:20:00,30.23,30.23,30.22,30.22,11800.0,22.614,22.614,22.6065,22.6065,11800.0
2009-11-23 14:25:00,30.22,30.23,30.21,30.23,29800.0,22.6065,22.614,22.599,22.614,29800.0
2009-11-23 14:30:00,30.23,30.24,30.22,30.24,30800.0,22.614,22.6214,22.6065,22.6214,30800.0
2009-11-23 14:35:00,30.23,30.25,30.23,30.24,20200.0,22.614,22.6289,22.614,22.6214,20200.0
2009-11-23 14:40:00,30.24,30.25,30.23,30.24,4000.0,22.6214,22.6289,22.614,22.6214,4000.0
2009-11-23 14:45:00,30.24,30.25,30.23,30.25,17600.0,22.6214,22.6289,22.614,22.6289,17600.0
2009-11-23 14:50:00,30.25,30.25,30.23,30.25,17600.0,22.6289,22.6289,22.614,22.6289,17600.0
2009-11-23 14:55:00,30.25,30.27,30.24,30.25,39000.0,22.6289,22.6439,22.6214,22.6289,39000.0
2009-11-23 15:00:00,30.25,30.26,30.24,30.25,27800.0,22.6289,22.6364,22.6214,22.6289,27800.0
2009-11-23 15:05:00,30.25,30.26,30.24,30.25,33600.0,22.6289,22.6364,22.6214,22.6289,33600.0
2009-11-23 15:10:00,30.25,30.28,30.25,30.28,34600.0,22.6289,22.6514,22.6289,22.6514,34600.0
2009-11-23 15:15:00,30.28,30.31,30.28,30.29,26200.0,22.6514,22.6738,22.6514,22.6588,26200.0
2009-11-23 15:20:00,30.29,30.3,30.25,30.25,27400.0,22.6588,22.6663,22.6289,22.6289,27400.0
2009-11-23 15:25:00,30.25,30.25,30.22,30.22,37200.0,22.6289,22.6289,22.6065,22.6065,37200.0
2009-11-23 15:30:00,30.22,30.24,30.18,30.18,51200.0,22.6065,22.6214,22.5766,22.5766,51200.0
2009-11-23 15:35:00,30.18,30.2,30.15,30.2,61000.0,22.5766,22.5915,22.5541,22.5915,61000.0
2009-11-23 15:40:00,30.2,30.23,30.17,30.18,48600.0,22.5915,22.614,22.5691,22.5766,48600.0
2009-11-23 15:45:00,30.18,30.2,30.15,30.19,98800.0,22.5766,22.5915,22.5541,22.584,98800.0
2009-11-23 15:50:00,30.18,30.23,30.17,30.23,83000.0,22.5766,22.614,22.5691,22.614,83000.0
2009-11-23 15:55:00,30.23,30.28,30.21,30.27,83400.0,22.614,22.6514,22.599,22.6439,83400.0
2009-11-24 09:30:00,30.2,30.36,30.2,30.3,35800.0,22.5915,22.7112,22.5915,22.6663,35800.0
2009-11-24 09:35:00,30.31,30.39,30.27,30.34,31600.0,22.6738,22.7336,22.6439,22.6962,31600.0
2009-11-24 09:40:00,30.35,30.43,30.32,30.32,34600.0,22.7037,22.7636,22.6813,22.6813,34600.0
2009-11-24 09:45:00,30.29,30.29,30.19,30.22,17200.0,22.6588,22.6588,22.584,22.6065,17200.0
2009-11-24 09:50:00,30.21,30.21,30.02,30.02,13800.0,22.599,22.599,22.4569,22.4569,13800.0
2009-11-24 09:55:00,30.02,30.02,29.95,29.97,28000.0,22.4569,22.4569,22.4045,22.4195,28000.0
2009-11-24 10:00:00,29.98,30.13,29.96,30.0,51000.0,22.4269,22.5392,22.412,22.4419,51000.0
2009-11-24 10:05:00,30.02,30.05,29.94,29.96,14800.0,22.4569,22.4793,22.397,22.412,14800.0
2009-11-24 10:10:00,29.95,30.0,29.92,30.0,25200.0,22.4045,22.4419,22.3821,22.4419,25200.0
2009-11-24 10:15:00,30.01,30.03,29.98,30.02,17800.0,22.4494,22.4643,22.4269,22.4569,17800.0
2009-11-24 10:20:00,30.02,30.02,29.99,30.0,15600.0,22.4569,22.4569,22.4344,22.4419,15600.0
2009-11-24 10:25:00,30.0,30.0,29.95,29.95,32800.0,22.4419,22.4419,22.4045,22.4045,32800.0
2009-11-24 10:30:00,29.95,30.01,29.95,29.99,19800.0,22.4045,22.4494,22.4045,22.4344,19800.0
2009-11-24 10:35:00,29.99,30.06,29.99,30.05,23600.0,22.4344,22.4868,22.4344,22.4793,23600.0
2009-11-24 10:40:00,30.05,30.08,30.03,30.03,18800.0,22.4793,22.5017,22.4643,22.4643,18800.0
2009-11-24 10:45:00,30.04,30.12,30.03,30.12,25200.0,22.4718,22.5317,22.4643,22.5317,25200.0
2009-11-24 10:50:00,30.12,30.13,30.08,30.09,15600.0,22.5317,22.5392,22.5017,22.5092,15600.0
2009-11-24 10:55:00,30.09,30.11,30.07,30.08,18200.0,22.5092,22.5242,22.4943,22.5017,18200.0
2009-11-24 11:00:00,30.07,30.07,30.03,30.04,10200.0,22.4943,22.4943,22.4643,22.4718,10200.0
2009-11-24 11:05:00,30.03,30.09,30.02,30.08,8000.0,22.4643,22.5092,22.4569,22.5017,8000.0
2009-11-24 11:10:00,30.08,30.09,30.04,30.05,7200.0,22.5017,22.5092,22.4718,22.4793,7200.0
2009-11-24 11:15:00,30.04,30.04,29.95,29.96,13000.0,22.4718,22.4718,22.4045,22.412,13000.0
2009-11-24 11:20:00,29.96,29.97,29.95,29.97,10400.0,22.412,22.4195,22.4045,22.4195,10400.0
2009-11-24 11:25:00,29.98,29.98,29.93,29.94,9200.0,22.4269,22.4269,22.3895,22.397,9200.0
2009-11-24 11:30:00,29.93,29.95,29.91,29.95,9600.0,22.3895,22.4045,22.3746,22.4045,9600.0
2009-11-24 11:35:00,29.95,29.95,29.92,29.93,10600.0,22.4045,22.4045,22.3821,22.3895,10600.0
2009-11-24 11:40:00,29.93,29.95,29.89,29.89,10400.0,22.3895,22.4045,22.3596,22.3596,10400.0
2009-11-24 11:45:00,29.89,29.92,29.86,29.91,10400.0,22.3596,22.3821,22.3372,22.3746,10400.0
2009-11-24 11:50:00,29.91,29.93,29.9,29.92,11200.0,22.3746,22.3895,22.3671,22.3821,11200.0
2009-11-24 11:55:00,29.92,29.93,29.92,29.93,7800.0,22.3821,22.3895,22.3821,22.3895,7800.0
2009-11-24 12:00:00,29.94,29.95,29.92,29.93,18000.0,22.397,22.4045,22.3821,22.3895,18000.0
2009-11-24 12:05:00,29.92,29.93,29.91,29.91,11200.0,22.3821,22.3895,22.3746,22.3746,11200.0
2009-11-24 12:10:00,29.92,29.93,29.92,29.92,3800.0,22.3821,22.3895,22.3821,22.3821,3800.0
2009-11-24 12:15:00,29.92,29.93,29.9,29.92,14600.0,22.3821,22.3895,22.3671,22.3821,14600.0
2009-11-24 12:20:00,29.91,29.92,29.91,29.92,4600.0,22.3746,22.3821,22.3746,22.3821,4600.0
2009-11-24 12:25:00,29.92,29.93,29.9,29.9,11000.0,22.3821,22.3895,22.3671,22.3671,11000.0
2009-11-24 12:30:00,29.91,29.92,29.89,29.9,14600.0,22.3746,22.3821,22.3596,22.3671,14600.0
2009-11-24 12:35:00,29.91,29.91,29.88,29.89,22600.0,22.3746,22.3746,22.3521,22.3596,22600.0
2009-11-24 12:40:00,29.89,29.9,29.85,29.86,22000.0,22.3596,22.3671,22.3297,22.3372,22000.0
2009-11-24 12:45:00,29.86,29.86,29.85,29.86,5200.0,22.3372,22.3372,22.3297,22.3372,5200.0
2009-11-24 12:50:00,29.88,29.88,29.85,29.86,9200.0,22.3521,22.3521,22.3297,22.3372,9200.0
2009-11-24 12:55:00,29.85,29.86,29.85,29.86,6400.0,22.3297,22.3372,22.3297,22.3372,6400.0
2009-11-24 13:00:00,29.86,29.92,29.86,29.89,18600.0,22.3372,22.3821,22.3372,22.3596,18600.0
2009-11-24 13:05:00,29.9,29.95,29.89,29.93,17800.0,22.3671,22.4045,22.3596,22.3895,17800.0
2009-11-24 13:10:00,29.93,29.96,29.93,29.93,8400.0,22.3895,22.412,22.3895,22.3895,8400.0
2009-11-24 13:15:00,29.95,29.95,29.92,29.92,6800.0,22.4045,22.4045,22.3821,22.3821,6800.0
2009-11-24 13:20:00,29.92,29.93,29.91,29.92,5400.0,22.3821,22.3895,22.3746,22.3821,5400.0
2009-11-24 13:25:00,29.92,29.92,29.88,29.88,8400.0,22.3821,22.3821,22.3521,22.3521,8400.0
2009-11-24 13:30:00,29.89,29.91,29.88,29.89,7600.0,22.3596,22.3746,22.3521,22.3596,7600.0
2009-11-24 13:35:00,29.88,29.91,29.88,29.89,5200.0,22.3521,22.3746,22.3521,22.3596,5200.0
2009-11-24 13:40:00,29.89,29.91,29.88,29.9,10200.0,22.3596,22.3746,22.3521,22.3671,10200.0
2009-11-24 13:45:00,29.9,29.91,29.89,29.9,6000.0,22.3671,22.3746,22.3596,22.3671,6000.0
2009-11-24 13:50:00,29.9,29.9,29.86,29.88,6400.0,22.3671,22.3671,22.3372,22.3521,6400.0
2009-11-24 13:55:00,29.87,29.9,29.87,29.89,14000.0,22.3447,22.3671,22.3447,22.3596,14000.0
2009-11-24 14:00:00,29.89,29.91,29.86,29.88,18000.0,22.3596,22.3746,22.3372,22.3521,18000.0
2009-11-24 14:05:00,29.89,29.96,29.89,29.95,6800.0,22.3596,22.412,22.3596,22.4045,6800.0
2009-11-24 14:10:00,29.96,29.98,29.94,29.95,11600.0,22.412,22.4269,22.397,22.4045,11600.0
2009-11-24 14:15:00,29.95,29.96,29.94,29.96,6000.0,22.4045,22.412,22.397,22.412,6000.0
2009-11-24 14:20:00,29.96,29.97,29.91,29.93,52400.0,22.412,22.4195,22.3746,22.3895,52400.0
2009-11-24 14:25:00,29.95,29.95,29.91,29.91,49200.0,22.4045,22.4045,22.3746,22.3746,49200.0
2009-11-24 14:30:00,29.92,29.93,29.88,29.89,45000.0,22.3821,22.3895,22.3521,22.3596,45000.0
2009-11-24 14:35:00,29.9,29.91,29.87,29.91,14800.0,22.3671,22.3746,22.3447,22.3746,14800.0
2009-11-24 14:40:00,29.91,29.92,29.89,29.9,40200.0,22.3746,22.3821,22.3596,22.3671,40200.0
2009-11-24 14:45:00,29.9,29.95,29.88,29.93,88400.0,22.3671,22.4045,22.3521,22.3895,88400.0
2009-11-24 14:50:00,29.93,29.97,29.92,29.93,43400.0,22.3895,22.4195,22.3821,22.3895,43400.0
2009-11-24 14:55:00,29.93,29.94,29.91,29.94,16000.0,22.3895,22.397,22.3746,22.397,16000.0
2009-11-24 15:00:00,29.93,29.97,29.93,29.97,18000.0,22.3895,22.4195,22.3895,22.4195,18000.0
2009-11-24 15:05:00,29.97,29.99,29.97,29.98,17600.0,22.4195,22.4344,22.4195,22.4269,17600.0
2009-11-24 15:10:00,29.99,29.99,29.95,29.96,21000.0,22.4344,22.4344,22.4045,22.412,21000.0
2009-11-24 15:15:00,29.96,29.97,29.95,29.96,14000.0,22.412,22.4195,22.4045,22.412,14000.0
2009-11-24 15:20:00,29.96,29.99,29.96,29.99,15600.0,22.412,22.4344,22.412,22.4344,15600.0
2009-11-24 15:25:00,29.99,30.0,29.97,29.99,28400.0,22.4344,22.4419,22.4195,22.4344,28400.0
2009-11-24 15:30:00,29.98,29.98,29.95,29.97,30400.0,22.4269,22.4269,22.4045,22.4195,30400.0
2009-11-24 15:35:00,29.96,29.96,29.92,29.93,26000.0,22.412,22.412,22.3821,22.3895,26000.0
2009-11-24 15:40:00,29.93,29.95,29.87,29.9,57600.0,22.3895,22.4045,22.3447,22.3671,57600.0
2009-11-24 15:45:00,29.89,29.9,29.86,29.89,44800.0,22.3596,22.3671,22.3372,22.3596,44800.0
2009-11-24 15:50:00,29.89,29.91,29.86,29.9,75000.0,22.3596,22.3746,22.3372,22.3671,75000.0
2009-11-24 15:55:00,29.9,29.95,29.9,29.95,94800.0,22.3671,22.4045,22.3671,22.4045,94800.0
2009-11-25 09:30:00,30.06,30.06,29.96,30.04,18800.0,22.4868,22.4868,22.412,22.4718,18800.0
2009-11-25 09:35:00,30.04,30.11,30.04,30.1,13000.0,22.4718,22.5242,22.4718,22.5167,13000.0
2009-11-25 09:40:00,30.09,30.11,30.0,30.07,11000.0,22.5092,22.5242,22.4419,22.4943,11000.0
2009-11-25 09:45:00,30.07,30.08,30.03,30.03,14000.0,22.4943,22.5017,22.4643,22.4643,14000.0
2009-11-25 09:50:00,30.05,30.05,30.01,30.05,9200.0,22.4793,22.4793,22.4494,22.4793,9200.0
2009-11-25 09:55:00,30.05,30.13,30.05,30.1,18400.0,22.4793,22.5392,22.4793,22.5167,18400.0
2009-11-25 10:00:00,30.1,30.21,30.08,30.18,30400.0,22.5167,22.599,22.5017,22.5766,30400.0
2009-11-25 10:05:00,30.18,30.18,30.15,30.18,16000.0,22.5766,22.5766,22.5541,22.5766,16000.0
2009-11-25 10:10:00,30.19,30.19,30.13,30.15,9000.0,22.584,22.584,22.5392,22.5541,9000.0
2009-11-25 10:15:00,30.13,30.17,30.11,30.15,37800.0,22.5392,22.5691,22.5242,22.5541,37800.0
2009-11-25 10:20:00,30.16,30.2,30.15,30.15,13000.0,22.5616,22.5915,22.5541,22.5541,13000.0
2009-11-25 10:25:00,30.11,30.16,30.07,30.16,13600.0,22.5242,22.5616,22.4943,22.5616,13600.0
2009-11-25 10:30:00,30.16,30.2,30.13,30.15,15200.0,22.5616,22.5915,22.5392,22.5541,15200.0
2009-11-25 10:35:00,30.17,30.21,30.16,30.21,6400.0,22.5691,22.599,22.5616,22.599,6400.0
2009-11-25 10:40:00,30.21,30.27,30.21,30.27,9800.0,22.599,22.6439,22.599,22.6439,9800.0
2009-11-25 10:45:00,30.28,30.3,30.25,30.28,11200.0,22.6514,22.6663,22.6289,22.6514,11200.0
2009-11-25 10:50:00,30.26,30.28,30.25,30.25,8600.0,22.6364,22.6514,22.6289,22.6289,8600.0
2009-11-25 10:55:00,30.25,30.27,30.25,30.27,8200.0,22.6289,22.6439,22.6289,22.6439,8200.0
2009-11-25 11:00:00,30.26,30.27,30.25,30.26,6200.0,22.6364,22.6439,22.6289,22.6364,6200.0
2009-11-25 11:05:00,30.26,30.35,30.25,30.35,15200.0,22.6364,22.7037,22.6289,22.7037,15200.0
2009-11-25 11:10:00,30.34,30.34,30.31,30.32,10000.0,22.6962,22.6962,22.6738,22.6813,10000.0
2009-11-25 11:15:00,30.33,30.36,30.33,30.36,9000.0,22.6888,22.7112,22.6888,22.7112,9000.0
2009-11-25 11:20:00,30.36,30.36,30.33,30.35,10200.0,22.7112,22.7112,22.6888,22.7037,10200.0
2009-11-25 11:25:00,30.36,30.36,30.32,30.34,20000.0,22.7112,22.7112,22.6813,22.6962,20000.0
2009-11-25 11:30:00,30.35,30.4,30.35,30.4,31600.0,22.7037,22.7411,22.7037,22.7411,31600.0
2009-11-25 11:35:00,30.4,30.46,30.39,30.46,18400.0,22.7411,22.786,22.7336,22.786,18400.0
2009-11-25 11:40:00,30.47,30.49,30.46,30.48,10400.0,22.7935,22.8085,22.786,22.801,10400.0
2009-11-25 11:45:00,30.48,30.49,30.43,30.46,17800.0,22.801,22.8085,22.7636,22.786,17800.0
2009-11-25 11:50:00,30.45,30.45,30.43,30.45,4200.0,22.7785,22.7785,22.7636,22.7785,4200.0
2009-11-25 11:55:00,30.43,30.45,30.43,30.44,3600.0,22.7636,22.7785,22.7636,22.7711,3600.0
2009-11-25 12:00:00,30.44,30.45,30.43,30.43,9200.0,22.7711,22.7785,22.7636,22.7636,9200.0
2009-11-25 12:05:00,30.43,30.44,30.4,30.41,7400.0,22.7636,22.7711,22.7411,22.7486,7400.0
2009-11-25 12:10:00,30.41,30.41,30.38,30.38,9800.0,22.7486,22.7486,22.7262,22.7262,9800.0
2009-11-25 12:15:00,30.39,30.4,30.38,30.38,4200.0,22.7336,22.7411,22.7262,22.7262,4200.0
2009-11-25 12:20:00,30.38,30.39,30.38,30.39,3400.0,22.7262,22.7336,22.7262,22.7336,3400.0
2009-11-25 12:25:00,30.38,30.39,30.36,30.38,8600.0,22.7262,22.7336,22.7112,22.7262,8600.0
2009-11-25 12:30:00,30.38,30.38,30.35,30.35,7800.0,22.7262,22.7262,22.7037,22.7037,7800.0
2009-11-25 12:35:00,30.36,30.4,30.35,30.39,24600.0,22.7112,22.7411,22.7037,22.7336,24600.0
2009-11-25 12:40:00,30.38,30.41,30.38,30.39,24000.0,22.7262,22.7486,22.7262,22.7336,24000.0
2009-11-25 12:45:00,30.39,30.4,30.38,30.39,6600.0,22.7336,22.7411,22.7262,22.7336,6600.0
2009-11-25 12:50:00,30.39,30.4,30.36,30.37,13800.0,22.7336,22.7411,22.7112,22.7187,13800.0
2009-11-25 12:55:00,30.37,30.38,30.36,30.38,12000.0,22.7187,22.7262,22.7112,22.7262,12000.0
2009-11-25 13:00:00,30.38,30.38,30.36,30.36,9800.0,22.7262,22.7262,22.7112,22.7112,9800.0
2009-11-25 13:05:00,30.36,30.37,30.36,30.36,8200.0,22.7112,22.7187,22.7112,22.7112,8200.0
2009-11-25 13:10:00,30.36,30.36,30.34,30.35,4400.0,22.7112,22.7112,22.6962,22.7037,4400.0
2009-11-25 13:15:00,30.35,30.38,30.34,30.34,6200.0,22.7037,22.7262,22.6962,22.6962,6200.0
2009-11-25 13:20:00,30.35,30.36,30.34,30.34,5600.0,22.7037,22.7112,22.6962,22.6962,5600.0
2009-11-25 13:25:00,30.34,30.35,30.32,30.34,11400.0,22.6962,22.7037,22.6813,22.6962,11400.0
2009-11-25 13:30:00,30.34,30.34,30.32,30.32,6400.0,22.6962,22.6962,22.6813,22.6813,6400.0
2009-11-25 13:35:00,30.32,30.33,30.31,30.31,6000.0,22.6813,22.6888,22.6738,22.6738,6000.0
2009-11-25 13:40:00,30.31,30.31,30.3,30.3,3000.0,22.6738,22.6738,22.6663,22.6663,3000.0
2009-11-25 13:45:00,30.3,30.3,30.29,30.29,2000.0,22.6663,22.6663,22.6588,22.6588,2000.0
2009-11-25 13:50:00,30.29,30.29,30.27,30.27,4600.0,22.6588,22.6588,22.6439,22.6439,4600.0
2009-11-25 13:55:00,30.27,30.3,30.27,30.3,10600.0,22.6439,22.6663,22.6439,22.6663,10600.0
2009-11-25 14:00:00,30.3,30.3,30.26,30.26,5400.0,22.6663,22.6663,22.6364,22.6364,5400.0
2009-11-25 14:05:00,30.26,30.27,30.25,30.25,8200.0,22.6364,22.6439,22.6289,22.6289,8200.0
2009-11-25 14:10:00,30.25,30.31,30.25,30.3,19800.0,22.6289,22.6738,22.6289,22.6663,19800.0
2009-11-25 14:15:00,30.3,30.3,30.29,30.3,5400.0,22.6663,22.6663,22.6588,22.6663,5400.0
2009-11-25 14:20:00,30.3,30.32,30.3,30.32,13600.0,22.6663,22.6813,22.6663,22.6813,13600.0
2009-11-25 14:25:00,30.32,30.32,30.29,30.3,8600.0,22.6813,22.6813,22.6588,22.6663,8600.0
2009-11-25 14:30:00,30.3,30.31,30.29,30.31,19600.0,22.6663,22.6738,22.6588,22.6738,19600.0
2009-11-25 14:35:00,30.32,30.34,30.32,30.34,16800.0,22.6813,22.6962,22.6813,22.6962,16800.0
2009-11-25 14:40:00,30.33,30.35,30.33,30.34,5600.0,22.6888,22.7037,22.6888,22.6962,5600.0
2009-11-25 14:45:00,30.36,30.38,30.35,30.36,9800.0,22.7112,22.7262,22.7037,22.7112,9800.0
2009-11-25 14:50:00,30.36,30.36,30.36,30.36,4000.0,22.7112,22.7112,22.7112,22.7112,4000.0
2009-11-25 14:55:00,30.36,30.36,30.35,30.35,6800.0,22.7112,22.7112,22.7037,22.7037,6800.0
2009-11-25 15:00:00,30.35,30.35,30.33,30.34,14600.0,22.7037,22.7037,22.6888,22.6962,14600.0
2009-11-25 15:05:00,30.34,30.34,30.3,30.3,14800.0,22.6962,22.6962,22.6663,22.6663,14800.0
2009-11-25 15:10:00,30.3,30.32,30.3,30.3,31800.0,22.6663,22.6813,22.6663,22.6663,31800.0
2009-11-25 15:15:00,30.3,30.3,30.27,30.29,14400.0,22.6663,22.6663,22.6439,22.6588,14400.0
2009-11-25 15:20:00,30.29,30.3,30.28,30.3,13000.0,22.6588,22.6663,22.6514,22.6663,13000.0
2009-11-25 15:25:00,30.3,30.31,30.29,30.29,12000.0,22.6663,22.6738,22.6588,22.6588,12000.0
2009-11-25 15:30:00,30.29,30.3,30.28,30.29,13400.0,22.6588,22.6663,22.6514,22.6588,13400.0
2009-11-25 15:35:00,30.29,30.3,30.29,30.3,17600.0,22.6588,22.6663,22.6588,22.6663,17600.0
2009-11-25 15:40:00,30.3,30.35,30.3,30.34,35600.0,22.6663,22.7037,22.6663,22.6962,35600.0
2009-11-25 15:45:00,30.34,30.34,30.31,30.32,22200.0,22.6962,22.6962,22.6738,22.6813,22200.0
2009-11-25 15:50:00,30.32,30.34,30.29,30.31,111200.0,22.6813,22.6962,22.6588,22.6738,111200.0
2009-11-25 15:55:00,30.31,30.35,30.31,30.32,51000.0,22.6738,22.7037,22.6738,22.6813,51000.0
2009-11-27 09:30:00,29.62,29.64,29.41,29.64,51200.0,22.1576,22.1726,22.0005,22.1726,51200.0
2009-11-27 09:35:00,29.63,29.66,29.5,29.58,20600.0,22.1651,22.1876,22.0679,22.1277,20600.0
2009-11-27 09:40:00,29.59,29.68,29.54,29.59,12400.0,22.1352,22.2025,22.0978,22.1352,12400.0
2009-11-27 09:45:00,29.57,29.65,29.49,29.58,37400.0,22.1202,22.1801,22.0604,22.1277,37400.0
2009-11-27 09:50:00,29.58,29.6,29.53,29.57,12600.0,22.1277,22.1427,22.0903,22.1202,12600.0
2009-11-27 09:55:00,29.59,29.61,29.55,29.61,13800.0,22.1352,22.1502,22.1053,22.1502,13800.0
2009-11-27 10:00:00,29.6,29.75,29.57,29.65,20400.0,22.1427,22.2549,22.1202,22.1801,20400.0
2009-11-27 10:05:00,29.66,29.68,29.62,29.64,12600.0,22.1876,22.2025,22.1576,22.1726,12600.0
2009-11-27 10:10:00,29.65,29.73,29.65,29.73,15000.0,22.1801,22.2399,22.1801,22.2399,15000.0
2009-11-27 10:15:00,29.73,29.78,29.73,29.75,21000.0,22.2399,22.2773,22.2399,22.2549,21000.0
2009-11-27 10:20:00,29.77,29.84,29.75,29.81,20200.0,22.2698,22.3222,22.2549,22.2998,20200.0
2009-11-27 10:25:00,29.79,29.82,29.78,29.79,9200.0,22.2848,22.3073,22.2773,22.2848,9200.0
2009-11-27 10:30:00,29.78,29.78,29.74,29.77,7400.0,22.2773,22.2773,22.2474,22.2698,7400.0
2009-11-27 10:35:00,29.78,29.79,29.73,29.78,18000.0,22.2773,22.2848,22.2399,22.2773,18000.0
2009-11-27 10:40:00,29.78,29.91,29.75,29.88,7000.0,22.2773,22.3746,22.2549,22.3521,7000.0
2009-11-27 10:45:00,29.88,29.88,29.85,29.86,4400.0,22.3521,22.3521,22.3297,22.3372,4400.0
2009-11-27 10:50:00,29.86,29.97,29.85,29.93,10000.0,22.3372,22.4195,22.3297,22.3895,10000.0
2009-11-27 10:55:00,29.92,29.94,29.91,29.94,11200.0,22.3821,22.397,22.3746,22.397,11200.0
2009-11-27 11:00:00,29.93,30.03,29.93,30.02,11800.0,22.3895,22.4643,22.3895,22.4569,11800.0
2009-11-27 11:05:00,30.02,30.04,29.99,30.0,22800.0,22.4569,22.4718,22.4344,22.4419,22800.0
2009-11-27 11:10:00,30.0,30.02,29.91,29.93,21000.0,22.4419,22.4569,22.3746,22.3895,21000.0
2009-11-27 11:15:00,29.92,29.93,29.9,29.91,7600.0,22.3821,22.3895,22.3671,22.3746,7600.0
2009-11-27 11:20:00,29.9,29.9,29.81,29.82,16600.0,22.3671,22.3671,22.2998,22.3073,16600.0
2009-11-27 11:25:00,29.82,29.88,29.81,29.86,5800.0,22.3073,22.3521,22.2998,22.3372,5800.0
2009-11-27 11:30:00,29.86,29.86,29.82,29.83,12400.0,22.3372,22.3372,22.3073,22.3147,12400.0
2009-11-27 11:35:00,29.84,29.88,29.84,29.88,5000.0,22.3222,22.3521,22.3222,22.3521,5000.0
2009-11-27 11:40:00,29.88,29.94,29.87,29.92,8200.0,22.3521,22.397,22.3447,22.3821,8200.0
2009-11-27 11:45:00,29.93,29.93,29.9,29.9,7600.0,22.3895,22.3895,22.3671,22.3671,7600.0
2009-11-27 11:50:00,29.91,29.92,29.89,29.92,7200.0,22.3746,22.3821,22.3596,22.3821,7200.0
2009-11-27 11:55:00,29.93,29.93,29.88,29.88,8400.0,22.3895,22.3895,22.3521,22.3521,8400.0
2009-11-27 12:00:00,29.88,29.88,29.84,29.84,16200.0,22.3521,22.3521,22.3222,22.3222,16200.0
2009-11-27 12:05:00,29.85,29.86,29.82,29.84,18200.0,22.3297,22.3372,22.3073,22.3222,18200.0
2009-11-27 12:10:00,29.83,29.84,29.82,29.83,10000.0,22.3147,22.3222,22.3073,22.3147,10000.0
2009-11-27 12:15:00,29.82,29.84,29.8,29.83,9600.0,22.3073,22.3222,22.2923,22.3147,9600.0
2009-11-27 12:20:00,29.83,29.83,29.78,29.79,16000.0,22.3147,22.3147,22.2773,22.2848,16000.0
2009-11-27 12:25:00,29.8,29.81,29.74,29.79,19000.0,22.2923,22.2998,22.2474,22.2848,19000.0
2009-11-27 12:30:00,29.8,29.86,29.8,29.84,16600.0,22.2923,22.3372,22.2923,22.3222,16600.0
2009-11-27 12:35:00,29.83,29.83,29.81,29.83,12200.0,22.3147,22.3147,22.2998,22.3147,12200.0
2009-11-27 12:40:00,29.82,29.86,29.8,29.85,23800.0,22.3073,22.3372,22.2923,22.3297,23800.0
2009-11-27 12:45:00,29.86,29.93,29.86,29.91,21800.0,22.3372,22.3895,22.3372,22.3746,21800.0
2009-11-27 12:50:00,29.9,29.9,29.84,29.85,31800.0,22.3671,22.3671,22.3222,22.3297,31800.0
2009-11-27 12:55:00,29.85,29.86,29.66,29.68,71600.0,22.3297,22.3372,22.1876,22.2025,71600.0
2009-11-30 09:30:00,29.67,29.71,29.48,29.48,31200.0,22.195,22.225,22.0529,22.0529,31200.0
2009-11-30 09:35:00,29.53,29.61,29.46,29.52,10000.0,22.0903,22.1502,22.0379,22.0828,10000.0
2009-11-30 09:40:00,29.5,29.68,29.43,29.68,26200.0,22.0679,22.2025,22.0155,22.2025,26200.0
2009-11-30 09:45:00,29.66,29.67,29.52,29.63,26200.0,22.1876,22.195,22.0828,22.1651,26200.0
2009-11-30 09:50:00,29.64,29.68,29.59,29.67,23600.0,22.1726,22.2025,22.1352,22.195,23600.0
2009-11-30 09:55:00,29.69,29.73,29.68,29.71,13400.0,22.21,22.2399,22.2025,22.225,13400.0
2009-11-30 10:00:00,29.74,29.78,29.71,29.74,32000.0,22.2474,22.2773,22.225,22.2474,32000.0
2009-11-30 10:05:00,29.77,29.85,29.74,29.84,23200.0,22.2698,22.3297,22.2474,22.3222,23200.0
2009-11-30 10:10:00,29.84,29.85,29.79,29.83,12400.0,22.3222,22.3297,22.2848,22.3147,12400.0
2009-11-30 10:15:00,29.83,29.9,29.82,29.83,18200.0,22.3147,22.3671,22.3073,22.3147,18200.0
2009-11-30 10:20:00,29.84,29.86,29.8,29.82,9000.0,22.3222,22.3372,22.2923,22.3073,9000.0
2009-11-30 10:25:00,29.81,29.89,29.8,29.87,33000.0,22.2998,22.3596,22.2923,22.3447,33000.0
2009-11-30 10:30:00,29.89,29.95,29.89,29.9,16000.0,22.3596,22.4045,22.3596,22.3671,16000.0
2009-11-30 10:35:00,29.89,29.91,29.86,29.86,8200.0,22.3596,22.3746,22.3372,22.3372,8200.0
2009-11-30 10:40:00,29.88,29.9,29.87,29.88,8200.0,22.3521,22.3671,22.3447,22.3521,8200.0
2009-11-30 10:45:00,29.86,29.86,29.81,29.83,16800.0,22.3372,22.3372,22.2998,22.3147,16800.0
2009-11-30 10:50:00,29.83,29.83,29.79,29.81,8000.0,22.3147,22.3147,22.2848,22.2998,8000.0
2009-11-30 10:55:00,29.81,29.82,29.75,29.79,6600.0,22.2998,22.3073,22.2549,22.2848,6600.0
2009-11-30 11:00:00,29.78,29.78,29.68,29.73,19600.0,22.2773,22.2773,22.2025,22.2399,19600.0
2009-11-30 11:05:00,29.74,29.78,29.73,29.78,13200.0,22.2474,22.2773,22.2399,22.2773,13200.0
2009-11-30 11:10:00,29.77,29.8,29.74,29.75,17600.0,22.2698,22.2923,22.2474,22.2549,17600.0
2009-11-30 11:15:00,29.75,29.78,29.69,29.75,16200.0,22.2549,22.2773,22.21,22.2549,16200.0
2009-11-30 11:20:00,29.76,29.77,29.73,29.73,11400.0,22.2624,22.2698,22.2399,22.2399,11400.0
2009-11-30 11:25:00,29.73,29.73,29.63,29.64,14000.0,22.2399,22.2399,22.1651,22.1726,14000.0
2009-11-30 11:30:00,29.64,29.65,29.57,29.65,17800.0,22.1726,22.1801,22.1202,22.1801,17800.0
2009-11-30 11:35:00,29.65,29.69,29.6,29.69,13200.0,22.1801,22.21,22.1427,22.21,13200.0
2009-11-30 11:40:00,29.68,29.72,29.68,29.71,15600.0,22.2025,22.2324,22.2025,22.225,15600.0
2009-11-30 11:45:00,29.7,29.71,29.62,29.62,10200.0,22.2175,22.225,22.1576,22.1576,10200.0
2009-11-30 11:50:00,29.63,29.64,29.58,29.6,12000.0,22.1651,22.1726,22.1277,22.1427,12000.0
2009-11-30 11:55:00,29.6,29.64,29.59,29.64,8200.0,22.1427,22.1726,22.1352,22.1726,8200.0
2009-11-30 12:00:00,29.63,29.68,29.63,29.68,12200.0,22.1651,22.2025,22.1651,22.2025,12200.0
2009-11-30 12:05:00,29.66,29.67,29.64,29.66,10800.0,22.1876,22.195,22.1726,22.1876,10800.0
2009-11-30 12:10:00,29.67,29.67,29.64,29.66,8600.0,22.195,22.195,22.1726,22.1876,8600.0
2009-11-30 12:15:00,29.65,29.72,29.65,29.69,8200.0,22.1801,22.2324,22.1801,22.21,8200.0
2009-11-30 12:20:00,29.7,29.7,29.67,29.68,6800.0,22.2175,22.2175,22.195,22.2025,6800.0
2009-11-30 12:25:00,29.68,29.68,29.66,29.67,9800.0,22.2025,22.2025,22.1876,22.195,9800.0
2009-11-30 12:30:00,29.68,29.68,29.59,29.61,10600.0,22.2025,22.2025,22.1352,22.1502,10600.0
2009-11-30 12:35:00,29.62,29.66,29.61,29.66,9800.0,22.1576,22.1876,22.1502,22.1876,9800.0
2009-11-30 12:40:00,29.66,29.67,29.64,29.65,11600.0,22.1876,22.195,22.1726,22.1801,11600.0
2009-11-30 12:45:00,29.65,29.69,29.65,29.68,11400.0,22.1801,22.21,22.1801,22.2025,11400.0
2009-11-30 12:50:00,29.68,29.68,29.66,29.67,11200.0,22.2025,22.2025,22.1876,22.195,11200.0
2009-11-30 12:55:00,29.67,29.67,29.62,29.62,11400.0,22.195,22.195,22.1576,22.1576,11400.0
2009-11-30 13:00:00,29.63,29.66,29.61,29.65,5000.0,22.1651,22.1876,22.1502,22.1801,5000.0
2009-11-30 13:05:00,29.64,29.66,29.63,29.64,7200.0,22.1726,22.1876,22.1651,22.1726,7200.0
2009-11-30 13:10:00,29.63,29.64,29.61,29.61,13200.0,22.1651,22.1726,22.1502,22.1502,13200.0
2009-11-30 13:15:00,29.62,29.64,29.58,29.64,11000.0,22.1576,22.1726,22.1277,22.1726,11000.0
2009-11-30 13:20:00,29.64,29.68,29.64,29.66,17800.0,22.1726,22.2025,22.1726,22.1876,17800.0
2009-11-30 13:25:00,29.66,29.7,29.65,29.69,18800.0,22.1876,22.2175,22.1801,22.21,18800.0
2009-11-30 13:30:00,29.7,29.71,29.64,29.66,17000.0,22.2175,22.225,22.1726,22.1876,17000.0
2009-11-30 13:35:00,29.67,29.69,29.65,29.66,12400.0,22.195,22.21,22.1801,22.1876,12400.0
2009-11-30 13:40:00,29.65,29.66,29.62,29.63,22800.0,22.1801,22.1876,22.1576,22.1651,22800.0
2009-11-30 13:45:00,29.61,29.64,29.6,29.63,45200.0,22.1502,22.1726,22.1427,22.1651,45200.0
2009-11-30 13:50:00,29.62,29.68,29.62,29.64,68600.0,22.1576,22.2025,22.1576,22.1726,68600.0
2009-11-30 13:55:00,29.64,29.67,29.61,29.61,39200.0,22.1726,22.195,22.1502,22.1502,39200.0
2009-11-30 14:00:00,29.63,29.65,29.61,29.64,14800.0,22.1651,22.1801,22.1502,22.1726,14800.0
2009-11-30 14:05:00,29.64,29.65,29.61,29.63,19600.0,22.1726,22.1801,22.1502,22.1651,19600.0
2009-11-30 14:10:00,29.62,29.65,29.62,29.65,11200.0,22.1576,22.1801,22.1576,22.1801,11200.0
2009-11-30 14:15:00,29.65,29.65,29.61,29.65,36200.0,22.1801,22.1801,22.1502,22.1801,36200.0
2009-11-30 14:20:00,29.65,29.66,29.61,29.61,26000.0,22.1801,22.1876,22.1502,22.1502,26000.0
2009-11-30 14:25:00,29.61,29.61,29.56,29.58,27000.0,22.1502,22.1502,22.1128,22.1277,27000.0
2009-11-30 14:30:00,29.58,29.61,29.57,29.61,26200.0,22.1277,22.1502,22.1202,22.1502,26200.0
2009-11-30 14:35:00,29.61,29.61,29.59,29.59,16200.0,22.1502,22.1502,22.1352,22.1352,16200.0
2009-11-30 14:40:00,29.6,29.61,29.57,29.59,14400.0,22.1427,22.1502,22.1202,22.1352,14400.0
2009-11-30 14:45:00,29.59,29.59,29.55,29.57,17600.0,22.1352,22.1352,22.1053,22.1202,17600.0
2009-11-30 14:50:00,29.54,29.56,29.52,29.53,27200.0,22.0978,22.1128,22.0828,22.0903,27200.0
2009-11-30 14:55:00,29.54,29.56,29.5,29.52,29400.0,22.0978,22.1128,22.0679,22.0828,29400.0
2009-11-30 15:00:00,29.52,29.57,29.52,29.55,26600.0,22.0828,22.1202,22.0828,22.1053,26600.0
2009-11-30 15:05:00,29.55,29.6,29.55,29.6,16000.0,22.1053,22.1427,22.1053,22.1427,16000.0
2009-11-30 15:10:00,29.6,29.64,29.6,29.63,24000.0,22.1427,22.1726,22.1427,22.1651,24000.0
2009-11-30 15:15:00,29.63,29.71,29.63,29.65,32800.0,22.1651,22.225,22.1651,22.1801,32800.0
2009-11-30 15:20:00,29.65,29.66,29.61,29.64,28800.0,22.1801,22.1876,22.1502,22.1726,28800.0
2009-11-30 15:25:00,29.64,29.66,29.61,29.63,51200.0,22.1726,22.1876,22.1502,22.1651,51200.0
2009-11-30 15:30:00,29.63,29.7,29.63,29.67,25200.0,22.1651,22.2175,22.1651,22.195,25200.0
2009-11-30 15:35:00,29.68,29.72,29.66,29.71,34600.0,22.2025,22.2324,22.1876,22.225,34600.0
2009-11-30 15:40:00,29.69,29.71,29.64,29.67,51000.0,22.21,22.225,22.1726,22.195,51000.0
2009-11-30 15:45:00,29.67,29.69,29.66,29.67,32400.0,22.195,22.21,22.1876,22.195,32400.0
2009-11-30 15:50:00,29.67,29.75,29.66,29.73,47800.0,22.195,22.2549,22.1876,22.2399,47800.0
2009-11-30 15:55:00,29.73,29.75,29.7,29.71,72200.0,22.2399,22.2549,22.2175,22.225,72200.0
2009-12-01 09:30:00,30.03,30.09,29.92,29.96,26800.0,22.4643,22.5092,22.3821,22.412,26800.0
2009-12-01 09:35:00,29.97,30.03,29.97,30.02,23200.0,22.4195,22.4643,22.4195,22.4569,23200.0
2009-12-01 09:40:00,30.05,30.13,30.04,30.06,193600.0,22.4793,22.5392,22.4718,22.4868,193600.0
2009-12-01 09:45:00,30.08,30.14,30.05,30.05,14800.0,22.5017,22.5466,22.4793,22.4793,14800.0
2009-12-01 09:50:00,30.05,30.1,30.04,30.07,11800.0,22.4793,22.5167,22.4718,22.4943,11800.0
2009-12-01 09:55:00,30.09,30.11,30.04,30.05,8200.0,22.5092,22.5242,22.4718,22.4793,8200.0
2009-12-01 10:00:00,30.05,30.13,29.98,30.11,30400.0,22.4793,22.5392,22.4269,22.5242,30400.0
2009-12-01 10:05:00,30.1,30.11,29.93,29.99,31600.0,22.5167,22.5242,22.3895,22.4344,31600.0
2009-12-01 10:10:00,30.0,30.02,29.93,30.02,18400.0,22.4419,22.4569,22.3895,22.4569,18400.0
2009-12-01 10:15:00,30.0,30.01,29.93,29.95,14800.0,22.4419,22.4494,22.3895,22.4045,14800.0
2009-12-01 10:20:00,29.95,29.97,29.9,29.96,30400.0,22.4045,22.4195,22.3671,22.412,30400.0
2009-12-01 10:25:00,29.96,29.98,29.93,29.97,20000.0,22.412,22.4269,22.3895,22.4195,20000.0
2009-12-01 10:30:00,29.97,30.03,29.95,29.95,23200.0,22.4195,22.4643,22.4045,22.4045,23200.0
2009-12-01 10:35:00,29.96,29.97,29.91,29.91,14800.0,22.412,22.4195,22.3746,22.3746,14800.0
2009-12-01 10:40:00,29.92,29.96,29.92,29.95,9000.0,22.3821,22.412,22.3821,22.4045,9000.0
2009-12-01 10:45:00,29.96,29.98,29.92,29.96,12000.0,22.412,22.4269,22.3821,22.412,12000.0
2009-12-01 10:50:00,29.95,29.95,29.92,29.92,12000.0,22.4045,22.4045,22.3821,22.3821,12000.0
2009-12-01 10:55:00,29.93,29.93,29.88,29.93,13800.0,22.3895,22.3895,22.3521,22.3895,13800.0
2009-12-01 11:00:00,29.94,29.98,29.94,29.95,13600.0,22.397,22.4269,22.397,22.4045,13600.0
2009-12-01 11:05:00,29.93,29.97,29.92,29.95,11200.0,22.3895,22.4195,22.3821,22.4045,11200.0
2009-12-01 11:10:00,29.93,29.93,29.92,29.92,11200.0,22.3895,22.3895,22.3821,22.3821,11200.0
2009-12-01 11:15:00,29.92,29.95,29.92,29.95,7400.0,22.3821,22.4045,22.3821,22.4045,7400.0
2009-12-01 11:20:00,29.94,29.97,29.94,29.94,16000.0,22.397,22.4195,22.397,22.397,16000.0
2009-12-01 11:25:00,29.95,29.99,29.95,29.98,9200.0,22.4045,22.4344,22.4045,22.4269,9200.0
2009-12-01 11:30:00,29.97,29.99,29.95,29.97,5800.0,22.4195,22.4344,22.4045,22.4195,5800.0
2009-12-01 11:35:00,29.97,29.99,29.95,29.95,9200.0,22.4195,22.4344,22.4045,22.4045,9200.0
2009-12-01 11:40:00,29.96,29.98,29.96,29.96,3400.0,22.412,22.4269,22.412,22.412,3400.0
2009-12-01 11:45:00,29.97,29.97,29.94,29.94,6000.0,22.4195,22.4195,22.397,22.397,6000.0
2009-12-01 11:50:00,29.95,30.01,29.94,30.0,18000.0,22.4045,22.4494,22.397,22.4419,18000.0
2009-12-01 11:55:00,30.0,30.04,30.0,30.02,5400.0,22.4419,22.4718,22.4419,22.4569,5400.0
2009-12-01 12:00:00,30.04,30.08,30.03,30.08,9400.0,22.4718,22.5017,22.4643,22.5017,9400.0
2009-12-01 12:05:00,30.07,30.13,30.07,30.11,17600.0,22.4943,22.5392,22.4943,22.5242,17600.0
2009-12-01 12:10:00,30.11,30.14,30.11,30.14,9800.0,22.5242,22.5466,22.5242,22.5466,9800.0
2009-12-01 12:15:00,30.15,30.17,30.14,30.15,14600.0,22.5541,22.5691,22.5466,22.5541,14600.0
2009-12-01 12:20:00,30.16,30.18,30.14,30.15,24400.0,22.5616,22.5766,22.5466,22.5541,24400.0
2009-12-01 12:25:00,30.14,30.14,30.09,30.1,5800.0,22.5466,22.5466,22.5092,22.5167,5800.0
2009-12-01 12:30:00,30.08,30.09,30.07,30.07,6400.0,22.5017,22.5092,22.4943,22.4943,6400.0
2009-12-01 12:35:00,30.06,30.08,30.04,30.04,6800.0,22.4868,22.5017,22.4718,22.4718,6800.0
2009-12-01 12:40:00,30.04,30.06,30.03,30.03,5800.0,22.4718,22.4868,22.4643,22.4643,5800.0
2009-12-01 12:45:00,30.04,30.05,30.02,30.03,10800.0,22.4718,22.4793,22.4569,22.4643,10800.0
2009-12-01 12:50:00,30.03,30.04,30.02,30.02,10400.0,22.4643,22.4718,22.4569,22.4569,10400.0
2009-12-01 12:55:00,30.02,30.06,30.02,30.03,54600.0,22.4569,22.4868,22.4569,22.4643,54600.0
2009-12-01 13:00:00,30.03,30.04,30.02,30.02,16800.0,22.4643,22.4718,22.4569,22.4569,16800.0
2009-12-01 13:05:00,30.02,30.03,30.02,30.02,1600.0,22.4569,22.4643,22.4569,22.4569,1600.0
2009-12-01 13:10:00,30.02,30.04,30.02,30.03,11600.0,22.4569,22.4718,22.4569,22.4643,11600.0
2009-12-01 13:15:00,30.04,30.08,30.04,30.08,10800.0,22.4718,22.5017,22.4718,22.5017,10800.0
2009-12-01 13:20:00,30.08,30.14,30.07,30.14,8400.0,22.5017,22.5466,22.4943,22.5466,8400.0
2009-12-01 13:25:00,30.13,30.13,30.11,30.12,6200.0,22.5392,22.5392,22.5242,22.5317,6200.0
2009-12-01 13:30:00,30.12,30.17,30.12,30.17,21000.0,22.5317,22.5691,22.5317,22.5691,21000.0
2009-12-01 13:35:00,30.17,30.18,30.16,30.17,8800.0,22.5691,22.5766,22.5616,22.5691,8800.0
2009-12-01 13:40:00,30.17,30.17,30.13,30.13,4800.0,22.5691,22.5691,22.5392,22.5392,4800.0
2009-12-01 13:45:00,30.14,30.17,30.14,30.17,5200.0,22.5466,22.5691,22.5466,22.5691,5200.0
2009-12-01 13:50:00,30.17,30.18,30.15,30.16,10000.0,22.5691,22.5766,22.5541,22.5616,10000.0
2009-12-01 13:55:00,30.16,30.17,30.16,30.17,13600.0,22.5616,22.5691,22.5616,22.5691,13600.0
2009-12-01 14:00:00,30.17,30.17,30.16,30.16,6600.0,22.5691,22.5691,22.5616,22.5616,6600.0
2009-12-01 14:05:00,30.17,30.18,30.16,30.16,9800.0,22.5691,22.5766,22.5616,22.5616,9800.0
2009-12-01 14:10:00,30.15,30.15,30.13,30.13,2800.0,22.5541,22.5541,22.5392,22.5392,2800.0
2009-12-01 14:15:00,30.12,30.13,30.09,30.09,17800.0,22.5317,22.5392,22.5092,22.5092,17800.0
2009-12-01 14:20:00,30.1,30.1,30.07,30.1,11800.0,22.5167,22.5167,22.4943,22.5167,11800.0
2009-12-01 14:25:00,30.1,30.12,30.09,30.1,61000.0,22.5167,22.5317,22.5092,22.5167,61000.0
2009-12-01 14:30:00,30.1,30.13,30.08,30.1,12200.0,22.5167,22.5392,22.5017,22.5167,12200.0
2009-12-01 14:35:00,30.09,30.1,30.08,30.1,11600.0,22.5092,22.5167,22.5017,22.5167,11600.0
2009-12-01 14:40:00,30.1,30.11,30.05,30.06,31800.0,22.5167,22.5242,22.4793,22.4868,31800.0
2009-12-01 14:45:00,30.05,30.06,30.04,30.06,7000.0,22.4793,22.4868,22.4718,22.4868,7000.0
2009-12-01 14:50:00,30.07,30.07,30.01,30.03,22400.0,22.4943,22.4943,22.4494,22.4643,22400.0
2009-12-01 14:55:00,30.03,30.04,30.0,30.04,7000.0,22.4643,22.4718,22.4419,22.4718,7000.0
2009-12-01 15:00:00,30.04,30.05,29.99,30.0,15600.0,22.4718,22.4793,22.4344,22.4419,15600.0
2009-12-01 15:05:00,30.0,30.05,29.99,30.04,9800.0,22.4419,22.4793,22.4344,22.4718,9800.0
2009-12-01 15:10:00,30.03,30.04,30.01,30.02,38000.0,22.4643,22.4718,22.4494,22.4569,38000.0
2009-12-01 15:15:00,30.03,30.04,30.01,30.03,22200.0,22.4643,22.4718,22.4494,22.4643,22200.0
2009-12-01 15:20:00,30.04,30.04,29.98,29.98,33600.0,22.4718,22.4718,22.4269,22.4269,33600.0
2009-12-01 15:25:00,29.99,30.01,29.99,30.0,28200.0,22.4344,22.4494,22.4344,22.4419,28200.0
2009-12-01 15:30:00,30.0,30.0,29.91,29.93,42800.0,22.4419,22.4419,22.3746,22.3895,42800.0
2009-12-01 15:35:00,29.92,29.97,29.92,29.93,29600.0,22.3821,22.4195,22.3821,22.3895,29600.0
2009-12-01 15:40:00,29.93,30.01,29.92,30.0,64000.0,22.3895,22.4494,22.3821,22.4419,64000.0
2009-12-01 15:45:00,30.01,30.04,29.98,30.0,76400.0,22.4494,22.4718,22.4269,22.4419,76400.0
2009-12-01 15:50:00,30.0,30.02,29.96,29.97,75200.0,22.4419,22.4569,22.412,22.4195,75200.0
2009-12-01 15:55:00,29.96,29.97,29.93,29.97,148600.0,22.412,22.4195,22.3895,22.4195,148600.0
2009-12-02 09:30:00,30.0,30.09,29.84,30.09,23000.0,22.4419,22.5092,22.3222,22.5092,23000.0
2009-12-02 09:35:00,30.12,30.18,30.08,30.18,14600.0,22.5317,22.5766,22.5017,22.5766,14600.0
2009-12-02 09:40:00,30.2,30.21,30.1,30.1,8800.0,22.5915,22.599,22.5167,22.5167,8800.0
2009-12-02 09:45:00,30.09,30.17,30.07,30.16,12600.0,22.5092,22.5691,22.4943,22.5616,12600.0
2009-12-02 09:50:00,30.19,30.25,30.18,30.22,12400.0,22.584,22.6289,22.5766,22.6065,12400.0
2009-12-02 09:55:00,30.24,30.24,30.18,30.24,16400.0,22.6214,22.6214,22.5766,22.6214,16400.0
2009-12-02 10:00:00,30.23,30.3,30.23,30.29,25000.0,22.614,22.6663,22.614,22.6588,25000.0
2009-12-02 10:05:00,30.29,30.32,30.28,30.3,11400.0,22.6588,22.6813,22.6514,22.6663,11400.0
2009-12-02 10:10:00,30.31,30.45,30.31,30.43,89400.0,22.6738,22.7785,22.6738,22.7636,89400.0
2009-12-02 10:15:00,30.43,30.5,30.43,30.47,64400.0,22.7636,22.8159,22.7636,22.7935,64400.0
2009-12-02 10:20:00,30.47,30.52,30.45,30.5,69800.0,22.7935,22.8309,22.7785,22.8159,69800.0
2009-12-02 10:25:00,30.5,30.54,30.49,30.5,20600.0,22.8159,22.8459,22.8085,22.8159,20600.0
2009-12-02 10:30:00,30.48,30.52,30.48,30.49,50400.0,22.801,22.8309,22.801,22.8085,50400.0
2009-12-02 10:35:00,30.5,30.52,30.49,30.5,32800.0,22.8159,22.8309,22.8085,22.8159,32800.0
2009-12-02 10:40:00,30.5,30.52,30.48,30.52,14000.0,22.8159,22.8309,22.801,22.8309,14000.0
2009-12-02 10:45:00,30.51,30.52,30.49,30.51,14600.0,22.8234,22.8309,22.8085,22.8234,14600.0
2009-12-02 10:50:00,30.5,30.52,30.5,30.5,18200.0,22.8159,22.8309,22.8159,22.8159,18200.0
2009-12-02 10:55:00,30.5,30.5,30.48,30.49,17400.0,22.8159,22.8159,22.801,22.8085,17400.0
2009-12-02 11:00:00,30.48,30.51,30.46,30.47,38800.0,22.801,22.8234,22.786,22.7935,38800.0
2009-12-02 11:05:00,30.47,30.5,30.45,30.47,75800.0,22.7935,22.8159,22.7785,22.7935,75800.0
2009-12-02 11:10:00,30.47,30.47,30.38,30.38,55800.0,22.7935,22.7935,22.7262,22.7262,55800.0
2009-12-02 11:15:00,30.38,30.42,30.33,30.37,23000.0,22.7262,22.7561,22.6888,22.7187,23000.0
2009-12-02 11:20:00,30.38,30.39,30.32,30.36,21600.0,22.7262,22.7336,22.6813,22.7112,21600.0
2009-12-02 11:25:00,30.35,30.36,30.32,30.32,34200.0,22.7037,22.7112,22.6813,22.6813,34200.0
2009-12-02 11:30:00,30.33,30.35,30.3,30.33,66600.0,22.6888,22.7037,22.6663,22.6888,66600.0
2009-12-02 11:35:00,30.32,30.33,30.3,30.32,27600.0,22.6813,22.6888,22.6663,22.6813,27600.0
2009-12-02 11:40:00,30.32,30.33,30.31,30.31,19800.0,22.6813,22.6888,22.6738,22.6738,19800.0
2009-12-02 11:45:00,30.31,30.32,30.28,30.29,18000.0,22.6738,22.6813,22.6514,22.6588,18000.0
2009-12-02 11:50:00,30.29,30.29,30.25,30.25,20200.0,22.6588,22.6588,22.6289,22.6289,20200.0
2009-12-02 11:55:00,30.25,30.29,30.25,30.28,21200.0,22.6289,22.6588,22.6289,22.6514,21200.0
2009-12-02 12:00:00,30.28,30.3,30.25,30.26,38000.0,22.6514,22.6663,22.6289,22.6364,38000.0
2009-12-02 12:05:00,30.26,30.26,30.23,30.24,19200.0,22.6364,22.6364,22.614,22.6214,19200.0
2009-12-02 12:10:00,30.25,30.32,30.25,30.31,20200.0,22.6289,22.6813,22.6289,22.6738,20200.0
2009-12-02 12:15:00,30.31,30.32,30.23,30.24,16200.0,22.6738,22.6813,22.614,22.6214,16200.0
2009-12-02 12:20:00,30.23,30.23,30.15,30.17,14600.0,22.614,22.614,22.5541,22.5691,14600.0
2009-12-02 12:25:00,30.17,30.2,30.17,30.2,11400.0,22.5691,22.5915,22.5691,22.5915,11400.0
2009-12-02 12:30:00,30.18,30.24,30.18,30.24,8400.0,22.5766,22.6214,22.5766,22.6214,8400.0
2009-12-02 12:35:00,30.24,30.25,30.22,30.23,24400.0,22.6214,22.6289,22.6065,22.614,24400.0
2009-12-02 12:40:00,30.24,30.24,30.21,30.22,12800.0,22.6214,22.6214,22.599,22.6065,12800.0
2009-12-02 12:45:00,30.22,30.24,30.21,30.24,5800.0,22.6065,22.6214,22.599,22.6214,5800.0
2009-12-02 12:50:00,30.23,30.23,30.22,30.23,6600.0,22.614,22.614,22.6065,22.614,6600.0
2009-12-02 12:55:00,30.23,30.23,30.22,30.22,11400.0,22.614,22.614,22.6065,22.6065,11400.0
2009-12-02 13:00:00,30.22,30.23,30.2,30.2,27000.0,22.6065,22.614,22.5915,22.5915,27000.0
2009-12-02 13:05:00,30.2,30.22,30.18,30.21,17000.0,22.5915,22.6065,22.5766,22.599,17000.0
2009-12-02 13:10:00,30.21,30.23,30.19,30.22,14200.0,22.599,22.614,22.584,22.6065,14200.0
2009-12-02 13:15:00,30.21,30.25,30.21,30.25,10800.0,22.599,22.6289,22.599,22.6289,10800.0
2009-12-02 13:20:00,30.24,30.25,30.22,30.23,8800.0,22.6214,22.6289,22.6065,22.614,8800.0
2009-12-02 13:25:00,30.22,30.23,30.21,30.21,4800.0,22.6065,22.614,22.599,22.599,4800.0
2009-12-02 13:30:00,30.21,30.24,30.2,30.24,5200.0,22.599,22.6214,22.5915,22.6214,5200.0
2009-12-02 13:35:00,30.24,30.25,30.21,30.21,54400.0,22.6214,22.6289,22.599,22.599,54400.0
2009-12-02 13:40:00,30.21,30.21,30.19,30.21,9600.0,22.599,22.599,22.584,22.599,9600.0
2009-12-02 13:45:00,30.21,30.24,30.21,30.23,15200.0,22.599,22.6214,22.599,22.614,15200.0
2009-12-02 13:50:00,30.23,30.25,30.23,30.23,15200.0,22.614,22.6289,22.614,22.614,15200.0
2009-12-02 13:55:00,30.22,30.24,30.22,30.22,9600.0,22.6065,22.6214,22.6065,22.6065,9600.0
2009-12-02 14:00:00,30.23,30.25,30.16,30.18,28400.0,22.614,22.6289,22.5616,22.5766,28400.0
2009-12-02 14:05:00,30.18,30.2,30.15,30.17,17800.0,22.5766,22.5915,22.5541,22.5691,17800.0
2009-12-02 14:10:00,30.17,30.18,30.15,30.18,12200.0,22.5691,22.5766,22.5541,22.5766,12200.0
2009-12-02 14:15:00,30.18,30.19,30.12,30.13,8400.0,22.5766,22.584,22.5317,22.5392,8400.0
2009-12-02 14:20:00,30.13,30.15,30.1,30.11,13600.0,22.5392,22.5541,22.5167,22.5242,13600.0
2009-12-02 14:25:00,30.11,30.17,30.1,30.16,10600.0,22.5242,22.5691,22.5167,22.5616,10600.0
2009-12-02 14:30:00,30.16,30.16,30.14,30.14,4000.0,22.5616,22.5616,22.5466,22.5466,4000.0
2009-12-02 14:35:00,30.14,30.22,30.14,30.21,27800.0,22.5466,22.6065,22.5466,22.599,27800.0
2009-12-02 14:40:00,30.22,30.22,30.16,30.18,17000.0,22.6065,22.6065,22.5616,22.5766,17000.0
2009-12-02 14:45:00,30.17,30.22,30.17,30.21,5400.0,22.5691,22.6065,22.5691,22.599,5400.0
2009-12-02 14:50:00,30.21,30.23,30.2,30.22,7000.0,22.599,22.614,22.5915,22.6065,7000.0
2009-12-02 14:55:00,30.23,30.23,30.2,30.2,20200.0,22.614,22.614,22.5915,22.5915,20200.0
2009-12-02 15:00:00,30.22,30.22,30.19,30.19,18000.0,22.6065,22.6065,22.584,22.584,18000.0
2009-12-02 15:05:00,30.18,30.2,30.16,30.17,15400.0,22.5766,22.5915,22.5616,22.5691,15400.0
2009-12-02 15:10:00,30.17,30.18,30.12,30.14,34800.0,22.5691,22.5766,22.5317,22.5466,34800.0
2009-12-02 15:15:00,30.15,30.16,30.11,30.13,42400.0,22.5541,22.5616,22.5242,22.5392,42400.0
2009-12-02 15:20:00,30.12,30.15,30.1,30.11,41000.0,22.5317,22.5541,22.5167,22.5242,41000.0
2009-12-02 15:25:00,30.11,30.15,30.11,30.13,21800.0,22.5242,22.5541,22.5242,22.5392,21800.0
2009-12-02 15:30:00,30.13,30.16,30.11,30.16,37400.0,22.5392,22.5616,22.5242,22.5616,37400.0
2009-12-02 15:35:00,30.17,30.19,30.16,30.18,34000.0,22.5691,22.584,22.5616,22.5766,34000.0
2009-12-02 15:40:00,30.18,30.3,30.18,30.28,83400.0,22.5766,22.6663,22.5766,22.6514,83400.0
2009-12-02 15:45:00,30.28,30.33,30.27,30.32,48600.0,22.6514,22.6888,22.6439,22.6813,48600.0
2009-12-02 15:50:00,30.32,30.32,30.25,30.25,77000.0,22.6813,22.6813,22.6289,22.6289,77000.0
2009-12-02 15:55:00,30.25,30.3,30.25,30.25,83800.0,22.6289,22.6663,22.6289,22.6289,83800.0
2009-12-03 09:30:00,30.38,30.38,30.2,30.27,19000.0,22.7262,22.7262,22.5915,22.6439,19000.0
2009-12-03 09:35:00,30.27,30.3,30.25,30.25,6800.0,22.6439,22.6663,22.6289,22.6289,6800.0
2009-12-03 09:40:00,30.27,30.36,30.25,30.36,15600.0,22.6439,22.7112,22.6289,22.7112,15600.0
2009-12-03 09:45:00,30.36,30.39,30.3,30.33,14200.0,22.7112,22.7336,22.6663,22.6888,14200.0
2009-12-03 09:50:00,30.33,30.35,30.3,30.31,10600.0,22.6888,22.7037,22.6663,22.6738,10600.0
2009-12-03 09:55:00,30.3,30.33,30.25,30.32,8400.0,22.6663,22.6888,22.6289,22.6813,8400.0
2009-12-03 10:00:00,30.32,30.32,30.17,30.22,30000.0,22.6813,22.6813,22.5691,22.6065,30000.0
2009-12-03 10:05:00,30.21,30.27,30.19,30.24,17600.0,22.599,22.6439,22.584,22.6214,17600.0
2009-12-03 10:10:00,30.24,30.25,30.17,30.2,16600.0,22.6214,22.6289,22.5691,22.5915,16600.0
2009-12-03 10:15:00,30.2,30.2,30.05,30.07,20800.0,22.5915,22.5915,22.4793,22.4943,20800.0
2009-12-03 10:20:00,30.07,30.11,30.07,30.1,7000.0,22.4943,22.5242,22.4943,22.5167,7000.0
2009-12-03 10:25:00,30.1,30.17,30.08,30.17,8200.0,22.5167,22.5691,22.5017,22.5691,8200.0
2009-12-03 10:30:00,30.18,30.18,30.15,30.17,9200.0,22.5766,22.5766,22.5541,22.5691,9200.0
2009-12-03 10:35:00,30.17,30.18,30.08,30.11,17000.0,22.5691,22.5766,22.5017,22.5242,17000.0
2009-12-03 10:40:00,30.11,30.11,30.08,30.11,14200.0,22.5242,22.5242,22.5017,22.5242,14200.0
2009-12-03 10:45:00,30.11,30.25,30.11,30.25,25000.0,22.5242,22.6289,22.5242,22.6289,25000.0
2009-12-03 10:50:00,30.24,30.31,30.24,30.3,24800.0,22.6214,22.6738,22.6214,22.6663,24800.0
2009-12-03 10:55:00,30.3,30.35,30.3,30.35,19200.0,22.6663,22.7037,22.6663,22.7037,19200.0
2009-12-03 11:00:00,30.35,30.4,30.34,30.36,19600.0,22.7037,22.7411,22.6962,22.7112,19600.0
2009-12-03 11:05:00,30.37,30.39,30.34,30.34,17600.0,22.7187,22.7336,22.6962,22.6962,17600.0
2009-12-03 11:10:00,30.33,30.38,30.33,30.36,92800.0,22.6888,22.7262,22.6888,22.7112,92800.0
2009-12-03 11:15:00,30.37,30.37,30.34,30.37,10400.0,22.7187,22.7187,22.6962,22.7187,10400.0
2009-12-03 11:20:00,30.38,30.4,30.36,30.38,26600.0,22.7262,22.7411,22.7112,22.7262,26600.0
2009-12-03 11:25:00,30.38,30.41,30.37,30.4,17000.0,22.7262,22.7486,22.7187,22.7411,17000.0
2009-12-03 11:30:00,30.4,30.4,30.36,30.37,20400.0,22.7411,22.7411,22.7112,22.7187,20400.0
2009-12-03 11:35:00,30.37,30.38,30.29,30.29,13600.0,22.7187,22.7262,22.6588,22.6588,13600.0
2009-12-03 11:40:00,30.29,30.33,30.28,30.33,6800.0,22.6588,22.6888,22.6514,22.6888,6800.0
2009-12-03 11:45:00,30.32,30.33,30.31,30.31,8400.0,22.6813,22.6888,22.6738,22.6738,8400.0
2009-12-03 11:50:00,30.31,30.35,30.29,30.35,15400.0,22.6738,22.7037,22.6588,22.7037,15400.0
2009-12-03 11:55:00,30.35,30.35,30.32,30.34,8400.0,22.7037,22.7037,22.6813,22.6962,8400.0
2009-12-03 12:00:00,30.32,30.35,30.31,30.33,12000.0,22.6813,22.7037,22.6738,22.6888,12000.0
2009-12-03 12:05:00,30.32,30.34,30.31,30.32,4400.0,22.6813,22.6962,22.6738,22.6813,4400.0
2009-12-03 12:10:00,30.32,30.36,30.32,30.32,10000.0,22.6813,22.7112,22.6813,22.6813,10000.0
2009-12-03 12:15:00,30.31,30.35,30.31,30.35,4600.0,22.6738,22.7037,22.6738,22.7037,4600.0
2009-12-03 12:20:00,30.35,30.37,30.35,30.37,5800.0,22.7037,22.7187,22.7037,22.7187,5800.0
2009-12-03 12:25:00,30.36,30.38,30.34,30.34,7600.0,22.7112,22.7262,22.6962,22.6962,7600.0
2009-12-03 12:30:00,30.34,30.35,30.32,30.33,7600.0,22.6962,22.7037,22.6813,22.6888,7600.0
2009-12-03 12:35:00,30.34,30.36,30.32,30.34,27800.0,22.6962,22.7112,22.6813,22.6962,27800.0
2009-12-03 12:40:00,30.34,30.34,30.3,30.31,12200.0,22.6962,22.6962,22.6663,22.6738,12200.0
2009-12-03 12:45:00,30.31,30.31,30.3,30.31,1600.0,22.6738,22.6738,22.6663,22.6738,1600.0
2009-12-03 12:50:00,30.31,30.32,30.3,30.3,5000.0,22.6738,22.6813,22.6663,22.6663,5000.0
2009-12-03 12:55:00,30.3,30.32,30.3,30.32,5800.0,22.6663,22.6813,22.6663,22.6813,5800.0
2009-12-03 13:00:00,30.31,30.32,30.3,30.3,11600.0,22.6738,22.6813,22.6663,22.6663,11600.0
2009-12-03 13:05:00,30.3,30.3,30.29,30.29,8200.0,22.6663,22.6663,22.6588,22.6588,8200.0
2009-12-03 13:10:00,30.29,30.29,30.25,30.25,14600.0,22.6588,22.6588,22.6289,22.6289,14600.0
2009-12-03 13:15:00,30.25,30.31,30.25,30.31,12000.0,22.6289,22.6738,22.6289,22.6738,12000.0
2009-12-03 13:20:00,30.31,30.32,30.3,30.3,8800.0,22.6738,22.6813,22.6663,22.6663,8800.0
2009-12-03 13:25:00,30.32,30.32,30.29,30.31,4200.0,22.6813,22.6813,22.6588,22.6738,4200.0
2009-12-03 13:30:00,30.32,30.32,30.3,30.31,12000.0,22.6813,22.6813,22.6663,22.6738,12000.0
2009-12-03 13:35:00,30.3,30.32,30.3,30.31,24800.0,22.6663,22.6813,22.6663,22.6738,24800.0
2009-12-03 13:40:00,30.31,30.32,30.3,30.32,6800.0,22.6738,22.6813,22.6663,22.6813,6800.0
2009-12-03 13:45:00,30.32,30.32,30.3,30.3,8400.0,22.6813,22.6813,22.6663,22.6663,8400.0
2009-12-03 13:50:00,30.3,30.3,30.28,30.29,14200.0,22.6663,22.6663,22.6514,22.6588,14200.0
2009-12-03 13:55:00,30.29,30.3,30.25,30.25,18600.0,22.6588,22.6663,22.6289,22.6289,18600.0
2009-12-03 14:00:00,30.26,30.28,30.25,30.25,23000.0,22.6364,22.6514,22.6289,22.6289,23000.0
2009-12-03 14:05:00,30.25,30.25,30.2,30.22,20200.0,22.6289,22.6289,22.5915,22.6065,20200.0
2009-12-03 14:10:00,30.22,30.22,30.21,30.21,7600.0,22.6065,22.6065,22.599,22.599,7600.0
2009-12-03 14:15:00,30.22,30.24,30.11,30.11,31800.0,22.6065,22.6214,22.5242,22.5242,31800.0
2009-12-03 14:20:00,30.11,30.15,30.11,30.13,26800.0,22.5242,22.5541,22.5242,22.5392,26800.0
2009-12-03 14:25:00,30.14,30.14,30.13,30.13,8400.0,22.5466,22.5466,22.5392,22.5392,8400.0
2009-12-03 14:30:00,30.12,30.13,30.11,30.11,4800.0,22.5317,22.5392,22.5242,22.5242,4800.0
2009-12-03 14:35:00,30.11,30.12,30.1,30.11,26200.0,22.5242,22.5317,22.5167,22.5242,26200.0
2009-12-03 14:40:00,30.11,30.14,30.1,30.12,27000.0,22.5242,22.5466,22.5167,22.5317,27000.0
2009-12-03 14:45:00,30.13,30.13,30.07,30.08,17800.0,22.5392,22.5392,22.4943,22.5017,17800.0
2009-12-03 14:50:00,30.08,30.09,30.0,30.02,74600.0,22.5017,22.5092,22.4419,22.4569,74600.0
2009-12-03 14:55:00,30.01,30.01,29.95,29.98,25800.0,22.4494,22.4494,22.4045,22.4269,25800.0
2009-12-03 15:00:00,29.98,30.0,29.98,29.99,20800.0,22.4269,22.4419,22.4269,22.4344,20800.0
2009-12-03 15:05:00,29.99,30.06,29.99,30.06,7400.0,22.4344,22.4868,22.4344,22.4868,7400.0
2009-12-03 15:10:00,30.06,30.06,30.04,30.04,19000.0,22.4868,22.4868,22.4718,22.4718,19000.0
2009-12-03 15:15:00,30.03,30.06,30.03,30.05,28000.0,22.4643,22.4868,22.4643,22.4793,28000.0
2009-12-03 15:20:00,30.05,30.06,30.04,30.05,34600.0,22.4793,22.4868,22.4718,22.4793,34600.0
2009-12-03 15:25:00,30.04,30.04,30.0,30.0,34600.0,22.4718,22.4718,22.4419,22.4419,34600.0
2009-12-03 15:30:00,30.01,30.04,30.0,30.04,13000.0,22.4494,22.4718,22.4419,22.4718,13000.0
2009-12-03 15:35:00,30.03,30.04,29.99,29.99,18800.0,22.4643,22.4718,22.4344,22.4344,18800.0
2009-12-03 15:40:00,30.0,30.0,29.84,29.87,57600.0,22.4419,22.4419,22.3222,22.3447,57600.0
2009-12-03 15:45:00,29.86,29.87,29.8,29.81,60600.0,22.3372,22.3447,22.2923,22.2998,60600.0
2009-12-03 15:50:00,29.81,29.85,29.78,29.84,72400.0,22.2998,22.3297,22.2773,22.3222,72400.0
2009-12-03 15:55:00,29.85,29.86,29.78,29.82,85000.0,22.3297,22.3372,22.2773,22.3073,85000.0
2009-12-04 09:30:00,30.24,30.25,30.02,30.07,314200.0,22.6214,22.6289,22.4569,22.4943,314200.0
2009-12-04 09:35:00,30.06,30.19,30.05,30.08,145000.0,22.4868,22.584,22.4793,22.5017,145000.0
2009-12-04 09:40:00,30.11,30.18,30.08,30.11,39200.0,22.5242,22.5766,22.5017,22.5242,39200.0
2009-12-04 09:45:00,30.13,30.22,30.12,30.22,45800.0,22.5392,22.6065,22.5317,22.6065,45800.0
2009-12-04 09:50:00,30.23,30.23,30.14,30.17,18200.0,22.614,22.614,22.5466,22.5691,18200.0
2009-12-04 09:55:00,30.17,30.21,30.15,30.2,22800.0,22.5691,22.599,22.5541,22.5915,22800.0
2009-12-04 10:00:00,30.2,30.22,30.07,30.08,67800.0,22.5915,22.6065,22.4943,22.5017,67800.0
2009-12-04 10:05:00,30.05,30.14,30.0,30.14,348400.0,22.4793,22.5466,22.4419,22.5466,348400.0
2009-12-04 10:10:00,30.13,30.17,30.09,30.16,79400.0,22.5392,22.5691,22.5092,22.5616,79400.0
2009-12-04 10:15:00,30.16,30.23,30.13,30.16,137800.0,22.5616,22.614,22.5392,22.5616,137800.0
2009-12-04 10:20:00,30.16,30.23,30.15,30.18,20000.0,22.5616,22.614,22.5541,22.5766,20000.0
2009-12-04 10:25:00,30.18,30.28,30.17,30.25,42000.0,22.5766,22.6514,22.5691,22.6289,42000.0
2009-12-04 10:30:00,30.27,30.32,30.26,30.29,28600.0,22.6439,22.6813,22.6364,22.6588,28600.0
2009-12-04 10:35:00,30.28,30.3,30.12,30.14,43000.0,22.6514,22.6663,22.5317,22.5466,43000.0
2009-12-04 10:40:00,30.14,30.21,30.11,30.21,26800.0,22.5466,22.599,22.5242,22.599,26800.0
2009-12-04 10:45:00,30.23,30.23,30.18,30.18,16000.0,22.614,22.614,22.5766,22.5766,16000.0
2009-12-04 10:50:00,30.15,30.15,30.09,30.13,53400.0,22.5541,22.5541,22.5092,22.5392,53400.0
2009-12-04 10:55:00,30.12,30.17,30.06,30.11,47000.0,22.5317,22.5691,22.4868,22.5242,47000.0
2009-12-04 11:00:00,30.11,30.13,30.05,30.11,104200.0,22.5242,22.5392,22.4793,22.5242,104200.0
2009-12-04 11:05:00,30.12,30.14,30.07,30.13,28200.0,22.5317,22.5466,22.4943,22.5392,28200.0
2009-12-04 11:10:00,30.13,30.16,30.07,30.1,21400.0,22.5392,22.5616,22.4943,22.5167,21400.0
2009-12-04 11:15:00,30.09,30.1,30.07,30.09,20200.0,22.5092,22.5167,22.4943,22.5092,20200.0
2009-12-04 11:20:00,30.09,30.13,30.08,30.13,37200.0,22.5092,22.5392,22.5017,22.5392,37200.0
2009-12-04 11:25:00,30.13,30.14,30.04,30.05,100400.0,22.5392,22.5466,22.4718,22.4793,100400.0
2009-12-04 11:30:00,30.05,30.05,29.97,30.02,109200.0,22.4793,22.4793,22.4195,22.4569,109200.0
2009-12-04 11:35:00,30.01,30.06,30.0,30.04,62800.0,22.4494,22.4868,22.4419,22.4718,62800.0
2009-12-04 11:40:00,30.02,30.04,29.97,30.0,84200.0,22.4569,22.4718,22.4195,22.4419,84200.0
2009-12-04 11:45:00,30.0,30.0,29.85,29.96,147400.0,22.4419,22.4419,22.3297,22.412,147400.0
2009-12-04 11:50:00,29.97,30.04,29.95,30.04,47200.0,22.4195,22.4718,22.4045,22.4718,47200.0
2009-12-04 11:55:00,30.05,30.06,29.97,30.04,29800.0,22.4793,22.4868,22.4195,22.4718,29800.0
2009-12-04 12:00:00,30.03,30.13,29.99,30.12,28800.0,22.4643,22.5392,22.4344,22.5317,28800.0
2009-12-04 12:05:00,30.11,30.16,30.08,30.13,29400.0,22.5242,22.5616,22.5017,22.5392,29400.0
2009-12-04 12:10:00,30.16,30.22,30.15,30.17,21600.0,22.5616,22.6065,22.5541,22.5691,21600.0
2009-12-04 12:15:00,30.17,30.18,30.11,30.11,11000.0,22.5691,22.5766,22.5242,22.5242,11000.0
2009-12-04 12:20:00,30.11,30.13,30.07,30.12,34400.0,22.5242,22.5392,22.4943,22.5317,34400.0
2009-12-04 12:25:00,30.13,30.15,30.11,30.11,26400.0,22.5392,22.5541,22.5242,22.5242,26400.0
2009-12-04 12:30:00,30.11,30.2,30.1,30.18,29200.0,22.5242,22.5915,22.5167,22.5766,29200.0
2009-12-04 12:35:00,30.18,30.24,30.17,30.2,13400.0,22.5766,22.6214,22.5691,22.5915,13400.0
2009-12-04 12:40:00,30.21,30.22,30.16,30.22,17000.0,22.599,22.6065,22.5616,22.6065,17000.0
2009-12-04 12:45:00,30.21,30.27,30.21,30.24,19800.0,22.599,22.6439,22.599,22.6214,19800.0
2009-12-04 12:50:00,30.24,30.28,30.22,30.23,15600.0,22.6214,22.6514,22.6065,22.614,15600.0
2009-12-04 12:55:00,30.23,30.23,30.19,30.21,6200.0,22.614,22.614,22.584,22.599,6200.0
2009-12-04 13:00:00,30.21,30.31,30.21,30.31,11600.0,22.599,22.6738,22.599,22.6738,11600.0
2009-12-04 13:05:00,30.3,30.31,30.23,30.25,9200.0,22.6663,22.6738,22.614,22.6289,9200.0
2009-12-04 13:10:00,30.25,30.26,30.14,30.17,14600.0,22.6289,22.6364,22.5466,22.5691,14600.0
2009-12-04 13:15:00,30.17,30.21,30.16,30.21,8400.0,22.5691,22.599,22.5616,22.599,8400.0
2009-12-04 13:20:00,30.21,30.21,30.13,30.15,15000.0,22.599,22.599,22.5392,22.5541,15000.0
2009-12-04 13:25:00,30.15,30.15,30.07,30.08,18600.0,22.5541,22.5541,22.4943,22.5017,18600.0
2009-12-04 13:30:00,30.09,30.15,30.07,30.15,46400.0,22.5092,22.5541,22.4943,22.5541,46400.0
2009-12-04 13:35:00,30.14,30.14,30.07,30.1,31200.0,22.5466,22.5466,22.4943,22.5167,31200.0
2009-12-04 13:40:00,30.1,30.18,30.1,30.16,21400.0,22.5167,22.5766,22.5167,22.5616,21400.0
2009-12-04 13:45:00,30.17,30.17,30.11,30.13,27400.0,22.5691,22.5691,22.5242,22.5392,27400.0
2009-12-04 13:50:00,30.13,30.15,30.09,30.15,77600.0,22.5392,22.5541,22.5092,22.5541,77600.0
2009-12-04 13:55:00,30.14,30.18,30.08,30.09,23800.0,22.5466,22.5766,22.5017,22.5092,23800.0
2009-12-04 14:00:00,30.1,30.15,30.08,30.13,68800.0,22.5167,22.5541,22.5017,22.5392,68800.0
2009-12-04 14:05:00,30.13,30.14,30.08,30.08,39000.0,22.5392,22.5466,22.5017,22.5017,39000.0
2009-12-04 14:10:00,30.08,30.15,30.07,30.13,37400.0,22.5017,22.5541,22.4943,22.5392,37400.0
2009-12-04 14:15:00,30.13,30.14,30.09,30.11,84600.0,22.5392,22.5466,22.5092,22.5242,84600.0
2009-12-04 14:20:00,30.11,30.12,30.07,30.1,38400.0,22.5242,22.5317,22.4943,22.5167,38400.0
2009-12-04 14:25:00,30.1,30.14,30.04,30.13,27000.0,22.5167,22.5466,22.4718,22.5392,27000.0
2009-12-04 14:30:00,30.13,30.23,30.13,30.2,38000.0,22.5392,22.614,22.5392,22.5915,38000.0
2009-12-04 14:35:00,30.21,30.24,30.18,30.2,26800.0,22.599,22.6214,22.5766,22.5915,26800.0
2009-12-04 14:40:00,30.2,30.2,30.14,30.16,10400.0,22.5915,22.5915,22.5466,22.5616,10400.0
2009-12-04 14:45:00,30.16,30.2,30.11,30.11,30600.0,22.5616,22.5915,22.5242,22.5242,30600.0
2009-12-04 14:50:00,30.11,30.17,30.09,30.11,41000.0,22.5242,22.5691,22.5092,22.5242,41000.0
2009-12-04 14:55:00,30.13,30.18,30.11,30.15,19800.0,22.5392,22.5766,22.5242,22.5541,19800.0
2009-12-04 15:00:00,30.15,30.17,30.09,30.15,37800.0,22.5541,22.5691,22.5092,22.5541,37800.0
2009-12-04 15:05:00,30.16,30.2,30.15,30.16,26000.0,22.5616,22.5915,22.5541,22.5616,26000.0
2009-12-04 15:10:00,30.15,30.2,30.14,30.16,39400.0,22.5541,22.5915,22.5466,22.5616,39400.0
2009-12-04 15:15:00,30.17,30.18,30.15,30.15,31200.0,22.5691,22.5766,22.5541,22.5541,31200.0
2009-12-04 15:20:00,30.16,30.23,30.15,30.22,39000.0,22.5616,22.614,22.5541,22.6065,39000.0
2009-12-04 15:25:00,30.22,30.27,30.18,30.19,39800.0,22.6065,22.6439,22.5766,22.584,39800.0
2009-12-04 15:30:00,30.2,30.25,30.17,30.22,37800.0,22.5915,22.6289,22.5691,22.6065,37800.0
2009-12-04 15:35:00,30.22,30.23,30.11,30.13,48200.0,22.6065,22.614,22.5242,22.5392,48200.0
2009-12-04 15:40:00,30.12,30.22,30.09,30.21,101200.0,22.5317,22.6065,22.5092,22.599,101200.0
2009-12-04 15:45:00,30.22,30.3,30.2,30.25,81400.0,22.6065,22.6663,22.5915,22.6289,81400.0
2009-12-04 15:50:00,30.25,30.27,30.18,30.19,63800.0,22.6289,22.6439,22.5766,22.584,63800.0
2009-12-04 15:55:00,30.19,30.21,30.16,30.18,112600.0,22.584,22.599,22.5616,22.5766,112600.0
2009-12-07 09:30:00,30.09,30.18,30.04,30.08,43000.0,22.5092,22.5766,22.4718,22.5017,43000.0
2009-12-07 09:35:00,30.07,30.17,30.07,30.17,43600.0,22.4943,22.5691,22.4943,22.5691,43600.0
2009-12-07 09:40:00,30.18,30.21,30.11,30.14,67400.0,22.5766,22.599,22.5242,22.5466,67400.0
2009-12-07 09:45:00,30.2,30.33,30.2,30.29,32600.0,22.5915,22.6888,22.5915,22.6588,32600.0
2009-12-07 09:50:00,30.31,30.32,30.25,30.27,18800.0,22.6738,22.6813,22.6289,22.6439,18800.0
2009-12-07 09:55:00,30.26,30.29,30.19,30.19,30800.0,22.6364,22.6588,22.584,22.584,30800.0
2009-12-07 10:00:00,30.2,30.2,30.06,30.11,71400.0,22.5915,22.5915,22.4868,22.5242,71400.0
2009-12-07 10:05:00,30.13,30.13,30.09,30.09,28400.0,22.5392,22.5392,22.5092,22.5092,28400.0
2009-12-07 10:10:00,30.09,30.18,30.09,30.15,16400.0,22.5092,22.5766,22.5092,22.5541,16400.0
2009-12-07 10:15:00,30.17,30.19,30.11,30.19,14600.0,22.5691,22.584,22.5242,22.584,14600.0
2009-12-07 10:20:00,30.19,30.2,30.12,30.14,13400.0,22.584,22.5915,22.5317,22.5466,13400.0
2009-12-07 10:25:00,30.13,30.22,30.11,30.22,16400.0,22.5392,22.6065,22.5242,22.6065,16400.0
2009-12-07 10:30:00,30.24,30.27,30.21,30.21,22800.0,22.6214,22.6439,22.599,22.599,22800.0
2009-12-07 10:35:00,30.23,30.25,30.18,30.2,13400.0,22.614,22.6289,22.5766,22.5915,13400.0
2009-12-07 10:40:00,30.18,30.18,30.11,30.13,18000.0,22.5766,22.5766,22.5242,22.5392,18000.0
2009-12-07 10:45:00,30.13,30.14,30.11,30.13,13400.0,22.5392,22.5466,22.5242,22.5392,13400.0
2009-12-07 10:50:00,30.13,30.17,30.13,30.15,7400.0,22.5392,22.5691,22.5392,22.5541,7400.0
2009-12-07 10:55:00,30.15,30.16,30.14,30.16,6400.0,22.5541,22.5616,22.5466,22.5616,6400.0
2009-12-07 11:00:00,30.17,30.17,30.11,30.11,11600.0,22.5691,22.5691,22.5242,22.5242,11600.0
2009-12-07 11:05:00,30.11,30.13,30.11,30.13,12600.0,22.5242,22.5392,22.5242,22.5392,12600.0
2009-12-07 11:10:00,30.11,30.14,30.11,30.12,34400.0,22.5242,22.5466,22.5242,22.5317,34400.0
2009-12-07 11:15:00,30.11,30.11,30.06,30.1,32400.0,22.5242,22.5242,22.4868,22.5167,32400.0
2009-12-07 11:20:00,30.09,30.09,30.05,30.07,12800.0,22.5092,22.5092,22.4793,22.4943,12800.0
2009-12-07 11:25:00,30.07,30.09,30.07,30.08,8200.0,22.4943,22.5092,22.4943,22.5017,8200.0
2009-12-07 11:30:00,30.08,30.12,30.08,30.1,4400.0,22.5017,22.5317,22.5017,22.5167,4400.0
2009-12-07 11:35:00,30.11,30.15,30.1,30.14,31000.0,22.5242,22.5541,22.5167,22.5466,31000.0
2009-12-07 11:40:00,30.14,30.14,30.12,30.12,15600.0,22.5466,22.5466,22.5317,22.5317,15600.0
2009-12-07 11:45:00,30.13,30.16,30.11,30.12,9200.0,22.5392,22.5616,22.5242,22.5317,9200.0
2009-12-07 11:50:00,30.13,30.15,30.12,30.13,11400.0,22.5392,22.5541,22.5317,22.5392,11400.0
2009-12-07 11:55:00,30.12,30.14,30.11,30.13,17400.0,22.5317,22.5466,22.5242,22.5392,17400.0
2009-12-07 12:00:00,30.13,30.14,30.12,30.12,5200.0,22.5392,22.5466,22.5317,22.5317,5200.0
2009-12-07 12:05:00,30.11,30.13,30.11,30.11,9400.0,22.5242,22.5392,22.5242,22.5242,9400.0
2009-12-07 12:10:00,30.11,30.13,30.11,30.13,38400.0,22.5242,22.5392,22.5242,22.5392,38400.0
2009-12-07 12:15:00,30.12,30.15,30.11,30.15,23400.0,22.5317,22.5541,22.5242,22.5541,23400.0
2009-12-07 12:20:00,30.15,30.16,30.11,30.13,41800.0,22.5541,22.5616,22.5242,22.5392,41800.0
2009-12-07 12:25:00,30.14,30.17,30.13,30.16,15800.0,22.5466,22.5691,22.5392,22.5616,15800.0
2009-12-07 12:30:00,30.16,30.19,30.15,30.19,15600.0,22.5616,22.584,22.5541,22.584,15600.0
2009-12-07 12:35:00,30.2,30.27,30.2,30.23,13800.0,22.5915,22.6439,22.5915,22.614,13800.0
2009-12-07 12:40:00,30.24,30.32,30.22,30.31,49600.0,22.6214,22.6813,22.6065,22.6738,49600.0
2009-12-07 12:45:00,30.31,30.4,30.31,30.36,44200.0,22.6738,22.7411,22.6738,22.7112,44200.0
2009-12-07 12:50:00,30.36,30.39,30.33,30.35,22200.0,22.7112,22.7336,22.6888,22.7037,22200.0
2009-12-07 12:55:00,30.36,30.38,30.34,30.35,8000.0,22.7112,22.7262,22.6962,22.7037,8000.0
2009-12-07 13:00:00,30.34,30.35,30.31,30.31,4400.0,22.6962,22.7037,22.6738,22.6738,4400.0
2009-12-07 13:05:00,30.3,30.31,30.27,30.27,4000.0,22.6663,22.6738,22.6439,22.6439,4000.0
2009-12-07 13:10:00,30.27,30.31,30.27,30.31,18600.0,22.6439,22.6738,22.6439,22.6738,18600.0
2009-12-07 13:15:00,30.3,30.35,30.3,30.32,8400.0,22.6663,22.7037,22.6663,22.6813,8400.0
2009-12-07 13:20:00,30.32,30.36,30.32,30.34,8200.0,22.6813,22.7112,22.6813,22.6962,8200.0
2009-12-07 13:25:00,30.34,30.41,30.34,30.38,19200.0,22.6962,22.7486,22.6962,22.7262,19200.0
2009-12-07 13:30:00,30.39,30.39,30.35,30.36,21400.0,22.7336,22.7336,22.7037,22.7112,21400.0
2009-12-07 13:35:00,30.35,30.35,30.33,30.34,14000.0,22.7037,22.7037,22.6888,22.6962,14000.0
2009-12-07 13:40:00,30.33,30.34,30.33,30.34,5000.0,22.6888,22.6962,22.6888,22.6962,5000.0
2009-12-07 13:45:00,30.33,30.35,30.3,30.31,17800.0,22.6888,22.7037,22.6663,22.6738,17800.0
2009-12-07 13:50:00,30.3,30.31,30.26,30.28,26600.0,22.6663,22.6738,22.6364,22.6514,26600.0
2009-12-07 13:55:00,30.29,30.29,30.25,30.25,34800.0,22.6588,22.6588,22.6289,22.6289,34800.0
2009-12-07 14:00:00,30.25,30.25,30.22,30.25,10200.0,22.6289,22.6289,22.6065,22.6289,10200.0
2009-12-07 14:05:00,30.25,30.25,30.23,30.23,12000.0,22.6289,22.6289,22.614,22.614,12000.0
2009-12-07 14:10:00,30.23,30.25,30.23,30.24,17200.0,22.614,22.6289,22.614,22.6214,17200.0
2009-12-07 14:15:00,30.24,30.27,30.23,30.24,28800.0,22.6214,22.6439,22.614,22.6214,28800.0
2009-12-07 14:20:00,30.24,30.25,30.21,30.21,14800.0,22.6214,22.6289,22.599,22.599,14800.0
2009-12-07 14:25:00,30.19,30.19,30.15,30.16,23000.0,22.584,22.584,22.5541,22.5616,23000.0
2009-12-07 14:30:00,30.16,30.16,30.11,30.15,38800.0,22.5616,22.5616,22.5242,22.5541,38800.0
2009-12-07 14:35:00,30.16,30.16,30.08,30.11,28200.0,22.5616,22.5616,22.5017,22.5242,28200.0
2009-12-07 14:40:00,30.11,30.11,30.09,30.1,29400.0,22.5242,22.5242,22.5092,22.5167,29400.0
2009-12-07 14:45:00,30.1,30.11,30.06,30.1,48400.0,22.5167,22.5242,22.4868,22.5167,48400.0
2009-12-07 14:50:00,30.1,30.13,30.09,30.11,22600.0,22.5167,22.5392,22.5092,22.5242,22600.0
2009-12-07 14:55:00,30.11,30.17,30.11,30.15,20000.0,22.5242,22.5691,22.5242,22.5541,20000.0
2009-12-07 15:00:00,30.14,30.17,30.11,30.15,38400.0,22.5466,22.5691,22.5242,22.5541,38400.0
2009-12-07 15:05:00,30.16,30.16,30.11,30.16,15200.0,22.5616,22.5616,22.5242,22.5616,15200.0
2009-12-07 15:10:00,30.18,30.18,30.16,30.17,14800.0,22.5766,22.5766,22.5616,22.5691,14800.0
2009-12-07 15:15:00,30.17,30.18,30.15,30.16,10600.0,22.5691,22.5766,22.5541,22.5616,10600.0
2009-12-07 15:20:00,30.15,30.15,30.11,30.11,14600.0,22.5541,22.5541,22.5242,22.5242,14600.0
2009-12-07 15:25:00,30.11,30.11,30.08,30.09,19600.0,22.5242,22.5242,22.5017,22.5092,19600.0
2009-12-07 15:30:00,30.09,30.16,30.09,30.14,37200.0,22.5092,22.5616,22.5092,22.5466,37200.0
2009-12-07 15:35:00,30.14,30.16,30.11,30.11,33400.0,22.5466,22.5616,22.5242,22.5242,33400.0
2009-12-07 15:40:00,30.11,30.2,30.11,30.2,41200.0,22.5242,22.5915,22.5242,22.5915,41200.0
2009-12-07 15:45:00,30.19,30.21,30.15,30.16,44200.0,22.584,22.599,22.5541,22.5616,44200.0
2009-12-07 15:50:00,30.16,30.16,30.13,30.13,46400.0,22.5616,22.5616,22.5392,22.5392,46400.0
2009-12-07 15:55:00,30.13,30.17,30.12,30.16,65200.0,22.5392,22.5691,22.5317,22.5616,65200.0
2009-12-08 09:30:00,29.93,29.99,29.8,29.8,31200.0,22.3895,22.4344,22.2923,22.2923,31200.0
2009-12-08 09:35:00,29.77,29.78,29.61,29.69,33600.0,22.2698,22.2773,22.1502,22.21,33600.0
2009-12-08 09:40:00,29.67,29.73,29.62,29.62,18800.0,22.195,22.2399,22.1576,22.1576,18800.0
2009-12-08 09:45:00,29.61,29.76,29.57,29.76,24800.0,22.1502,22.2624,22.1202,22.2624,24800.0
2009-12-08 09:50:00,29.76,29.8,29.72,29.77,37800.0,22.2624,22.2923,22.2324,22.2698,37800.0
2009-12-08 09:55:00,29.78,29.85,29.77,29.8,21400.0,22.2773,22.3297,22.2698,22.2923,21400.0
2009-12-08 10:00:00,29.83,29.83,29.75,29.78,21800.0,22.3147,22.3147,22.2549,22.2773,21800.0
2009-12-08 10:05:00,29.79,29.83,29.75,29.77,22200.0,22.2848,22.3147,22.2549,22.2698,22200.0
2009-12-08 10:10:00,29.78,29.81,29.7,29.75,37600.0,22.2773,22.2998,22.2175,22.2549,37600.0
2009-12-08 10:15:00,29.74,29.78,29.73,29.75,52800.0,22.2474,22.2773,22.2399,22.2549,52800.0
2009-12-08 10:20:00,29.78,29.82,29.75,29.77,15200.0,22.2773,22.3073,22.2549,22.2698,15200.0
2009-12-08 10:25:00,29.78,29.81,29.77,29.79,14600.0,22.2773,22.2998,22.2698,22.2848,14600.0
2009-12-08 10:30:00,29.79,29.85,29.79,29.79,29600.0,22.2848,22.3297,22.2848,22.2848,29600.0
2009-12-08 10:35:00,29.8,29.8,29.7,29.72,27600.0,22.2923,22.2923,22.2175,22.2324,27600.0
2009-12-08 10:40:00,29.73,29.74,29.72,29.74,25200.0,22.2399,22.2474,22.2324,22.2474,25200.0
2009-12-08 10:45:00,29.73,29.74,29.69,29.73,27400.0,22.2399,22.2474,22.21,22.2399,27400.0
2009-12-08 10:50:00,29.71,29.74,29.69,29.73,10000.0,22.225,22.2474,22.21,22.2399,10000.0
2009-12-08 10:55:00,29.74,29.74,29.66,29.72,13800.0,22.2474,22.2474,22.1876,22.2324,13800.0
2009-12-08 11:00:00,29.72,29.8,29.7,29.78,23800.0,22.2324,22.2923,22.2175,22.2773,23800.0
2009-12-08 11:05:00,29.78,29.83,29.78,29.82,15400.0,22.2773,22.3147,22.2773,22.3073,15400.0
2009-12-08 11:10:00,29.82,29.83,29.79,29.82,30400.0,22.3073,22.3147,22.2848,22.3073,30400.0
2009-12-08 11:15:00,29.82,29.82,29.73,29.73,12000.0,22.3073,22.3073,22.2399,22.2399,12000.0
2009-12-08 11:20:00,29.73,29.77,29.71,29.74,20600.0,22.2399,22.2698,22.225,22.2474,20600.0
2009-12-08 11:25:00,29.72,29.77,29.71,29.75,30400.0,22.2324,22.2698,22.225,22.2549,30400.0
2009-12-08 11:30:00,29.75,29.77,29.74,29.75,38200.0,22.2549,22.2698,22.2474,22.2549,38200.0
2009-12-08 11:35:00,29.75,29.75,29.72,29.75,16200.0,22.2549,22.2549,22.2324,22.2549,16200.0
2009-12-08 11:40:00,29.75,29.82,29.75,29.77,29200.0,22.2549,22.3073,22.2549,22.2698,29200.0
2009-12-08 11:45:00,29.77,29.8,29.77,29.79,17000.0,22.2698,22.2923,22.2698,22.2848,17000.0
2009-12-08 11:50:00,29.79,29.8,29.75,29.77,30200.0,22.2848,22.2923,22.2549,22.2698,30200.0
2009-12-08 11:55:00,29.77,29.77,29.71,29.72,19400.0,22.2698,22.2698,22.225,22.2324,19400.0
2009-12-08 12:00:00,29.73,29.74,29.72,29.72,25400.0,22.2399,22.2474,22.2324,22.2324,25400.0
2009-12-08 12:05:00,29.72,29.73,29.68,29.72,25600.0,22.2324,22.2399,22.2025,22.2324,25600.0
2009-12-08 12:10:00,29.73,29.75,29.71,29.71,33200.0,22.2399,22.2549,22.225,22.225,33200.0
2009-12-08 12:15:00,29.71,29.71,29.66,29.67,17200.0,22.225,22.225,22.1876,22.195,17200.0
2009-12-08 12:20:00,29.68,29.68,29.65,29.66,86400.0,22.2025,22.2025,22.1801,22.1876,86400.0
2009-12-08 12:25:00,29.67,29.68,29.59,29.6,17200.0,22.195,22.2025,22.1352,22.1427,17200.0
2009-12-08 12:30:00,29.61,29.61,29.59,29.61,22000.0,22.1502,22.1502,22.1352,22.1502,22000.0
2009-12-08 12:35:00,29.61,29.63,29.61,29.63,8600.0,22.1502,22.1651,22.1502,22.1651,8600.0
2009-12-08 12:40:00,29.64,29.66,29.62,29.65,20200.0,22.1726,22.1876,22.1576,22.1801,20200.0
2009-12-08 12:45:00,29.66,29.7,29.66,29.68,14400.0,22.1876,22.2175,22.1876,22.2025,14400.0
2009-12-08 12:50:00,29.67,29.67,29.63,29.65,10200.0,22.195,22.195,22.1651,22.1801,10200.0
2009-12-08 12:55:00,29.65,29.71,29.64,29.71,18600.0,22.1801,22.225,22.1726,22.225,18600.0
2009-12-08 13:00:00,29.73,29.75,29.71,29.72,18400.0,22.2399,22.2549,22.225,22.2324,18400.0
2009-12-08 13:05:00,29.72,29.73,29.7,29.73,12800.0,22.2324,22.2399,22.2175,22.2399,12800.0
2009-12-08 13:10:00,29.73,29.73,29.64,29.65,9200.0,22.2399,22.2399,22.1726,22.1801,9200.0
2009-12-08 13:15:00,29.65,29.68,29.65,29.67,9000.0,22.1801,22.2025,22.1801,22.195,9000.0
2009-12-08 13:20:00,29.67,29.68,29.58,29.59,26600.0,22.195,22.2025,22.1277,22.1352,26600.0
2009-12-08 13:25:00,29.6,29.64,29.58,29.58,11400.0,22.1427,22.1726,22.1277,22.1277,11400.0
2009-12-08 13:30:00,29.59,29.67,29.59,29.64,18000.0,22.1352,22.195,22.1352,22.1726,18000.0
2009-12-08 13:35:00,29.65,29.67,29.61,29.61,12000.0,22.1801,22.195,22.1502,22.1502,12000.0
2009-12-08 13:40:00,29.61,29.67,29.61,29.63,20800.0,22.1502,22.195,22.1502,22.1651,20800.0
2009-12-08 13:45:00,29.63,29.65,29.61,29.61,16800.0,22.1651,22.1801,22.1502,22.1502,16800.0
2009-12-08 13:50:00,29.62,29.63,29.6,29.6,10400.0,22.1576,22.1651,22.1427,22.1427,10400.0
2009-12-08 13:55:00,29.6,29.6,29.57,29.59,16800.0,22.1427,22.1427,22.1202,22.1352,16800.0
2009-12-08 14:00:00,29.59,29.59,29.53,29.54,19200.0,22.1352,22.1352,22.0903,22.0978,19200.0
2009-12-08 14:05:00,29.54,29.61,29.54,29.61,9000.0,22.0978,22.1502,22.0978,22.1502,9000.0
2009-12-08 14:10:00,29.6,29.61,29.56,29.58,28800.0,22.1427,22.1502,22.1128,22.1277,28800.0
2009-12-08 14:15:00,29.58,29.59,29.54,29.54,16200.0,22.1277,22.1352,22.0978,22.0978,16200.0
2009-12-08 14:20:00,29.55,29.55,29.48,29.5,33200.0,22.1053,22.1053,22.0529,22.0679,33200.0
2009-12-08 14:25:00,29.49,29.51,29.47,29.5,37200.0,22.0604,22.0754,22.0454,22.0679,37200.0
2009-12-08 14:30:00,29.5,29.53,29.5,29.5,33000.0,22.0679,22.0903,22.0679,22.0679,33000.0
2009-12-08 14:35:00,29.5,29.5,29.47,29.48,50400.0,22.0679,22.0679,22.0454,22.0529,50400.0
2009-12-08 14:40:00,29.49,29.5,29.46,29.47,20800.0,22.0604,22.0679,22.0379,22.0454,20800.0
2009-12-08 14:45:00,29.47,29.48,29.43,29.44,23400.0,22.0454,22.0529,22.0155,22.023,23400.0
2009-12-08 14:50:00,29.44,29.44,29.35,29.36,76600.0,22.023,22.023,21.9557,21.9631,76600.0
2009-12-08 14:55:00,29.37,29.4,29.33,29.36,49200.0,21.9706,21.9931,21.9407,21.9631,49200.0
2009-12-08 15:00:00,29.35,29.39,29.35,29.38,37200.0,21.9557,21.9856,21.9557,21.9781,37200.0
2009-12-08 15:05:00,29.38,29.41,29.36,29.4,46800.0,21.9781,22.0005,21.9631,21.9931,46800.0
2009-12-08 15:10:00,29.41,29.43,29.36,29.39,50800.0,22.0005,22.0155,21.9631,21.9856,50800.0
2009-12-08 15:15:00,29.39,29.41,29.36,29.39,41800.0,21.9856,22.0005,21.9631,21.9856,41800.0
2009-12-08 15:20:00,29.39,29.42,29.36,29.42,34800.0,21.9856,22.008,21.9631,22.008,34800.0
2009-12-08 15:25:00,29.42,29.44,29.41,29.43,40200.0,22.008,22.023,22.0005,22.0155,40200.0
2009-12-08 15:30:00,29.43,29.44,29.39,29.41,81600.0,22.0155,22.023,21.9856,22.0005,81600.0
2009-12-08 15:35:00,29.42,29.43,29.38,29.4,68600.0,22.008,22.0155,21.9781,21.9931,68600.0
2009-12-08 15:40:00,29.4,29.44,29.39,29.44,50000.0,21.9931,22.023,21.9856,22.023,50000.0
2009-12-08 15:45:00,29.43,29.44,29.4,29.42,46200.0,22.0155,22.023,21.9931,22.008,46200.0
2009-12-08 15:50:00,29.42,29.42,29.37,29.42,69400.0,22.008,22.008,21.9706,22.008,69400.0
2009-12-08 15:55:00,29.42,29.43,29.39,29.4,77000.0,22.008,22.0155,21.9856,21.9931,77000.0
2009-12-09 09:30:00,29.48,29.5,29.42,29.43,17200.0,22.0529,22.0679,22.008,22.0155,17200.0
2009-12-09 09:35:00,29.42,29.42,29.19,29.2,28000.0,22.008,22.008,21.836,21.8435,28000.0
2009-12-09 09:40:00,29.19,29.2,29.08,29.14,24600.0,21.836,21.8435,21.7537,21.7986,24600.0
2009-12-09 09:45:00,29.15,29.19,29.14,29.15,13800.0,21.806,21.836,21.7986,21.806,13800.0
2009-12-09 09:50:00,29.16,29.41,29.16,29.39,34400.0,21.8135,22.0005,21.8135,21.9856,34400.0
2009-12-09 09:55:00,29.39,29.44,29.33,29.33,40600.0,21.9856,22.023,21.9407,21.9407,40600.0
2009-12-09 10:00:00,29.33,29.41,29.31,29.37,18600.0,21.9407,22.0005,21.9257,21.9706,18600.0
2009-12-09 10:05:00,29.37,29.45,29.37,29.42,19600.0,21.9706,22.0305,21.9706,22.008,19600.0
2009-12-09 10:10:00,29.43,29.44,29.38,29.38,20600.0,22.0155,22.023,21.9781,21.9781,20600.0
2009-12-09 10:15:00,29.39,29.39,29.32,29.34,28200.0,21.9856,21.9856,21.9332,21.9482,28200.0
2009-12-09 10:20:00,29.35,29.36,29.31,29.31,35400.0,21.9557,21.9631,21.9257,21.9257,35400.0
2009-12-09 10:25:00,29.31,29.36,29.31,29.36,16600.0,21.9257,21.9631,21.9257,21.9631,16600.0
2009-12-09 10:30:00,29.36,29.46,29.31,29.42,41200.0,21.9631,22.0379,21.9257,22.008,41200.0
2009-12-09 10:35:00,29.4,29.48,29.4,29.46,17200.0,21.9931,22.0529,21.9931,22.0379,17200.0
2009-12-09 10:40:00,29.46,29.62,29.46,29.61,39600.0,22.0379,22.1576,22.0379,22.1502,39600.0
2009-12-09 10:45:00,29.61,29.62,29.58,29.6,64600.0,22.1502,22.1576,22.1277,22.1427,64600.0
2009-12-09 10:50:00,29.6,29.6,29.53,29.54,52600.0,22.1427,22.1427,22.0903,22.0978,52600.0
2009-12-09 10:55:00,29.54,29.57,29.5,29.51,36800.0,22.0978,22.1202,22.0679,22.0754,36800.0
2009-12-09 11:00:00,29.52,29.59,29.52,29.59,19800.0,22.0828,22.1352,22.0828,22.1352,19800.0
2009-12-09 11:05:00,29.58,29.63,29.58,29.61,14000.0,22.1277,22.1651,22.1277,22.1502,14000.0
2009-12-09 11:10:00,29.61,29.63,29.59,29.6,25600.0,22.1502,22.1651,22.1352,22.1427,25600.0
2009-12-09 11:15:00,29.6,29.67,29.58,29.64,72800.0,22.1427,22.195,22.1277,22.1726,72800.0
2009-12-09 11:20:00,29.64,29.65,29.61,29.63,48400.0,22.1726,22.1801,22.1502,22.1651,48400.0
2009-12-09 11:25:00,29.63,29.64,29.6,29.61,49400.0,22.1651,22.1726,22.1427,22.1502,49400.0
2009-12-09 11:30:00,29.61,29.66,29.61,29.63,36400.0,22.1502,22.1876,22.1502,22.1651,36400.0
2009-12-09 11:35:00,29.63,29.63,29.56,29.58,15400.0,22.1651,22.1651,22.1128,22.1277,15400.0
2009-12-09 11:40:00,29.58,29.6,29.58,29.6,7800.0,22.1277,22.1427,22.1277,22.1427,7800.0
2009-12-09 11:45:00,29.59,29.61,29.57,29.59,9200.0,22.1352,22.1502,22.1202,22.1352,9200.0
2009-12-09 11:50:00,29.59,29.65,29.59,29.64,12400.0,22.1352,22.1801,22.1352,22.1726,12400.0
2009-12-09 11:55:00,29.64,29.65,29.61,29.61,12400.0,22.1726,22.1801,22.1502,22.1502,12400.0
2009-12-09 12:00:00,29.61,29.61,29.54,29.54,10400.0,22.1502,22.1502,22.0978,22.0978,10400.0
2009-12-09 12:05:00,29.54,29.56,29.53,29.54,14400.0,22.0978,22.1128,22.0903,22.0978,14400.0
2009-12-09 12:10:00,29.52,29.56,29.52,29.54,8000.0,22.0828,22.1128,22.0828,22.0978,8000.0
2009-12-09 12:15:00,29.53,29.53,29.45,29.49,29600.0,22.0903,22.0903,22.0305,22.0604,29600.0
2009-12-09 12:20:00,29.49,29.49,29.41,29.43,29600.0,22.0604,22.0604,22.0005,22.0155,29600.0
2009-12-09 12:25:00,29.43,29.47,29.42,29.47,10400.0,22.0155,22.0454,22.008,22.0454,10400.0
2009-12-09 12:30:00,29.46,29.47,29.45,29.47,7800.0,22.0379,22.0454,22.0305,22.0454,7800.0
2009-12-09 12:35:00,29.47,29.49,29.43,29.43,10000.0,22.0454,22.0604,22.0155,22.0155,10000.0
2009-12-09 12:40:00,29.43,29.44,29.41,29.41,5000.0,22.0155,22.023,22.0005,22.0005,5000.0
2009-12-09 12:45:00,29.41,29.43,29.38,29.39,23400.0,22.0005,22.0155,21.9781,21.9856,23400.0
2009-12-09 12:50:00,29.39,29.43,29.39,29.43,4000.0,21.9856,22.0155,21.9856,22.0155,4000.0
2009-12-09 12:55:00,29.43,29.47,29.43,29.45,14600.0,22.0155,22.0454,22.0155,22.0305,14600.0
2009-12-09 13:00:00,29.46,29.47,29.35,29.38,19000.0,22.0379,22.0454,21.9557,21.9781,19000.0
2009-12-09 13:05:00,29.41,29.41,29.37,29.41,6200.0,22.0005,22.0005,21.9706,22.0005,6200.0
2009-12-09 13:10:00,29.43,29.44,29.42,29.44,5800.0,22.0155,22.023,22.008,22.023,5800.0
2009-12-09 13:15:00,29.47,29.47,29.42,29.45,13600.0,22.0454,22.0454,22.008,22.0305,13600.0
2009-12-09 13:20:00,29.45,29.45,29.39,29.4,13600.0,22.0305,22.0305,21.9856,21.9931,13600.0
2009-12-09 13:25:00,29.4,29.41,29.38,29.4,8200.0,21.9931,22.0005,21.9781,21.9931,8200.0
2009-12-09 13:30:00,29.41,29.42,29.34,29.36,12600.0,22.0005,22.008,21.9482,21.9631,12600.0
2009-12-09 13:35:00,29.37,29.42,29.37,29.38,30400.0,21.9706,22.008,21.9706,21.9781,30400.0
2009-12-09 13:40:00,29.39,29.4,29.3,29.33,21200.0,21.9856,21.9931,21.9183,21.9407,21200.0
2009-12-09 13:45:00,29.34,29.38,29.33,29.34,33000.0,21.9482,21.9781,21.9407,21.9482,33000.0
2009-12-09 13:50:00,29.35,29.41,29.35,29.4,24400.0,21.9557,22.0005,21.9557,21.9931,24400.0
2009-12-09 13:55:00,29.41,29.42,29.35,29.39,10800.0,22.0005,22.008,21.9557,21.9856,10800.0
2009-12-09 14:00:00,29.38,29.42,29.34,29.41,25600.0,21.9781,22.008,21.9482,22.0005,25600.0
2009-12-09 14:05:00,29.43,29.49,29.42,29.46,21600.0,22.0155,22.0604,22.008,22.0379,21600.0
2009-12-09 14:10:00,29.47,29.47,29.43,29.43,18200.0,22.0454,22.0454,22.0155,22.0155,18200.0
2009-12-09 14:15:00,29.44,29.47,29.44,29.45,15400.0,22.023,22.0454,22.023,22.0305,15400.0
2009-12-09 14:20:00,29.45,29.48,29.45,29.46,22600.0,22.0305,22.0529,22.0305,22.0379,22600.0
2009-12-09 14:25:00,29.45,29.48,29.4,29.42,20600.0,22.0305,22.0529,21.9931,22.008,20600.0
2009-12-09 14:30:00,29.42,29.46,29.42,29.45,17000.0,22.008,22.0379,22.008,22.0305,17000.0
2009-12-09 14:35:00,29.45,29.5,29.45,29.5,17400.0,22.0305,22.0679,22.0305,22.0679,17400.0
2009-12-09 14:40:00,29.49,29.52,29.48,29.5,26000.0,22.0604,22.0828,22.0529,22.0679,26000.0
2009-12-09 14:45:00,29.5,29.53,29.5,29.5,13200.0,22.0679,22.0903,22.0679,22.0679,13200.0
2009-12-09 14:50:00,29.5,29.52,29.5,29.5,24400.0,22.0679,22.0828,22.0679,22.0679,24400.0
2009-12-09 14:55:00,29.5,29.53,29.49,29.51,14800.0,22.0679,22.0903,22.0604,22.0754,14800.0
2009-12-09 15:00:00,29.5,29.6,29.5,29.57,22600.0,22.0679,22.1427,22.0679,22.1202,22600.0
2009-12-09 15:05:00,29.57,29.61,29.56,29.58,14400.0,22.1202,22.1502,22.1128,22.1277,14400.0
2009-12-09 15:10:00,29.59,29.65,29.58,29.63,41400.0,22.1352,22.1801,22.1277,22.1651,41400.0
2009-12-09 15:15:00,29.63,29.65,29.6,29.63,23000.0,22.1651,22.1801,22.1427,22.1651,23000.0
2009-12-09 15:20:00,29.64,29.69,29.61,29.67,30400.0,22.1726,22.21,22.1502,22.195,30400.0
2009-12-09 15:25:00,29.67,29.68,29.65,29.66,21800.0,22.195,22.2025,22.1801,22.1876,21800.0
2009-12-09 15:30:00,29.66,29.68,29.64,29.68,35800.0,22.1876,22.2025,22.1726,22.2025,35800.0
2009-12-09 15:35:00,29.69,29.7,29.65,29.66,33600.0,22.21,22.2175,22.1801,22.1876,33600.0
2009-12-09 15:40:00,29.65,29.71,29.65,29.71,41400.0,22.1801,22.225,22.1801,22.225,41400.0
2009-12-09 15:45:00,29.71,29.75,29.69,29.73,42800.0,22.225,22.2549,22.21,22.2399,42800.0
2009-12-09 15:50:00,29.73,29.73,29.67,29.71,61400.0,22.2399,22.2399,22.195,22.225,61400.0
2009-12-09 15:55:00,29.71,29.72,29.68,29.72,71200.0,22.225,22.2324,22.2025,22.2324,71200.0
2009-12-10 09:30:00,29.86,30.07,29.86,29.97,28600.0,22.3372,22.4943,22.3372,22.4195,28600.0
2009-12-10 09:35:00,29.97,30.0,29.92,29.93,16800.0,22.4195,22.4419,22.3821,22.3895,16800.0
2009-12-10 09:40:00,29.96,29.96,29.88,29.9,12000.0,22.412,22.412,22.3521,22.3671,12000.0
2009-12-10 09:45:00,29.91,29.97,29.89,29.9,15600.0,22.3746,22.4195,22.3596,22.3671,15600.0
2009-12-10 09:50:00,29.9,29.9,29.8,29.8,15200.0,22.3671,22.3671,22.2923,22.2923,15200.0
2009-12-10 09:55:00,29.81,29.82,29.78,29.81,18800.0,22.2998,22.3073,22.2773,22.2998,18800.0
2009-12-10 10:00:00,29.81,29.81,29.72,29.75,15200.0,22.2998,22.2998,22.2324,22.2549,15200.0
2009-12-10 10:05:00,29.74,29.77,29.68,29.68,25600.0,22.2474,22.2698,22.2025,22.2025,25600.0
2009-12-10 10:10:00,29.68,29.7,29.6,29.6,37800.0,22.2025,22.2175,22.1427,22.1427,37800.0
2009-12-10 10:15:00,29.59,29.63,29.56,29.59,27000.0,22.1352,22.1651,22.1128,22.1352,27000.0
2009-12-10 10:20:00,29.57,29.7,29.55,29.68,14600.0,22.1202,22.2175,22.1053,22.2025,14600.0
2009-12-10 10:25:00,29.69,29.77,29.69,29.72,23600.0,22.21,22.2698,22.21,22.2324,23600.0
2009-12-10 10:30:00,29.73,29.77,29.68,29.68,24000.0,22.2399,22.2698,22.2025,22.2025,24000.0
2009-12-10 10:35:00,29.7,29.7,29.63,29.65,16200.0,22.2175,22.2175,22.1651,22.1801,16200.0
2009-12-10 10:40:00,29.66,29.7,29.63,29.65,22600.0,22.1876,22.2175,22.1651,22.1801,22600.0
2009-12-10 10:45:00,29.63,29.68,29.61,29.65,27000.0,22.1651,22.2025,22.1502,22.1801,27000.0
2009-12-10 10:50:00,29.63,29.66,29.62,29.63,31600.0,22.1651,22.1876,22.1576,22.1651,31600.0
2009-12-10 10:55:00,29.63,29.66,29.61,29.63,16600.0,22.1651,22.1876,22.1502,22.1651,16600.0
2009-12-10 11:00:00,29.64,29.64,29.6,29.63,15200.0,22.1726,22.1726,22.1427,22.1651,15200.0
2009-12-10 11:05:00,29.62,29.63,29.57,29.61,19000.0,22.1576,22.1651,22.1202,22.1502,19000.0
2009-12-10 11:10:00,29.63,29.66,29.61,29.65,28200.0,22.1651,22.1876,22.1502,22.1801,28200.0
2009-12-10 11:15:00,29.66,29.69,29.65,29.68,22600.0,22.1876,22.21,22.1801,22.2025,22600.0
2009-12-10 11:20:00,29.68,29.68,29.63,29.64,20200.0,22.2025,22.2025,22.1651,22.1726,20200.0
2009-12-10 11:25:00,29.65,29.65,29.6,29.63,22400.0,22.1801,22.1801,22.1427,22.1651,22400.0
2009-12-10 11:30:00,29.62,29.65,29.61,29.64,31600.0,22.1576,22.1801,22.1502,22.1726,31600.0
2009-12-10 11:35:00,29.64,29.64,29.59,29.61,24000.0,22.1726,22.1726,22.1352,22.1502,24000.0
2009-12-10 11:40:00,29.62,29.62,29.59,29.61,34800.0,22.1576,22.1576,22.1352,22.1502,34800.0
2009-12-10 11:45:00,29.61,29.61,29.59,29.61,15200.0,22.1502,22.1502,22.1352,22.1502,15200.0
2009-12-10 11:50:00,29.61,29.61,29.57,29.6,19800.0,22.1502,22.1502,22.1202,22.1427,19800.0
2009-12-10 11:55:00,29.6,29.61,29.59,29.6,19000.0,22.1427,22.1502,22.1352,22.1427,19000.0
2009-12-10 12:00:00,29.59,29.61,29.59,29.61,20800.0,22.1352,22.1502,22.1352,22.1502,20800.0
2009-12-10 12:05:00,29.61,29.62,29.58,29.59,38600.0,22.1502,22.1576,22.1277,22.1352,38600.0
2009-12-10 12:10:00,29.59,29.6,29.58,29.58,19800.0,22.1352,22.1427,22.1277,22.1277,19800.0
2009-12-10 12:15:00,29.57,29.59,29.56,29.59,25800.0,22.1202,22.1352,22.1128,22.1352,25800.0
2009-12-10 12:20:00,29.59,29.6,29.57,29.57,23600.0,22.1352,22.1427,22.1202,22.1202,23600.0
2009-12-10 12:25:00,29.58,29.61,29.56,29.56,31600.0,22.1277,22.1502,22.1128,22.1128,31600.0
2009-12-10 12:30:00,29.56,29.58,29.53,29.58,17800.0,22.1128,22.1277,22.0903,22.1277,17800.0
2009-12-10 12:35:00,29.59,29.59,29.56,29.57,22400.0,22.1352,22.1352,22.1128,22.1202,22400.0
2009-12-10 12:40:00,29.58,29.58,29.54,29.54,29200.0,22.1277,22.1277,22.0978,22.0978,29200.0
2009-12-10 12:45:00,29.55,29.6,29.55,29.59,13400.0,22.1053,22.1427,22.1053,22.1352,13400.0
2009-12-10 12:50:00,29.59,29.61,29.56,29.57,14800.0,22.1352,22.1502,22.1128,22.1202,14800.0
2009-12-10 12:55:00,29.57,29.58,29.56,29.57,6200.0,22.1202,22.1277,22.1128,22.1202,6200.0
2009-12-10 13:00:00,29.58,29.59,29.5,29.53,28200.0,22.1277,22.1352,22.0679,22.0903,28200.0
2009-12-10 13:05:00,29.53,29.57,29.5,29.52,20000.0,22.0903,22.1202,22.0679,22.0828,20000.0
2009-12-10 13:10:00,29.52,29.53,29.49,29.5,15200.0,22.0828,22.0903,22.0604,22.0679,15200.0
2009-12-10 13:15:00,29.5,29.5,29.46,29.48,12800.0,22.0679,22.0679,22.0379,22.0529,12800.0
2009-12-10 13:20:00,29.48,29.49,29.46,29.49,16200.0,22.0529,22.0604,22.0379,22.0604,16200.0
2009-12-10 13:25:00,29.48,29.48,29.46,29.47,14200.0,22.0529,22.0529,22.0379,22.0454,14200.0
2009-12-10 13:30:00,29.47,29.49,29.45,29.45,19600.0,22.0454,22.0604,22.0305,22.0305,19600.0
2009-12-10 13:35:00,29.46,29.49,29.45,29.48,31600.0,22.0379,22.0604,22.0305,22.0529,31600.0
2009-12-10 13:40:00,29.49,29.49,29.43,29.45,19400.0,22.0604,22.0604,22.0155,22.0305,19400.0
2009-12-10 13:45:00,29.45,29.45,29.42,29.43,17400.0,22.0305,22.0305,22.008,22.0155,17400.0
2009-12-10 13:50:00,29.44,29.44,29.4,29.4,31600.0,22.023,22.023,21.9931,21.9931,31600.0
2009-12-10 13:55:00,29.4,29.47,29.37,29.47,23200.0,21.9931,22.0454,21.9706,22.0454,23200.0
2009-12-10 14:00:00,29.48,29.59,29.46,29.5,209800.0,22.0529,22.1352,22.0379,22.0679,209800.0
2009-12-10 14:05:00,29.5,29.54,29.48,29.48,44200.0,22.0679,22.0978,22.0529,22.0529,44200.0
2009-12-10 14:10:00,29.5,29.5,29.44,29.47,37200.0,22.0679,22.0679,22.023,22.0454,37200.0
2009-12-10 14:15:00,29.5,29.55,29.48,29.55,34200.0,22.0679,22.1053,22.0529,22.1053,34200.0
2009-12-10 14:20:00,29.55,29.56,29.54,29.54,26000.0,22.1053,22.1128,22.0978,22.0978,26000.0
2009-12-10 14:25:00,29.55,29.56,29.53,29.53,20800.0,22.1053,22.1128,22.0903,22.0903,20800.0
2009-12-10 14:30:00,29.54,29.55,29.51,29.54,15800.0,22.0978,22.1053,22.0754,22.0978,15800.0
2009-12-10 14:35:00,29.55,29.55,29.48,29.48,36600.0,22.1053,22.1053,22.0529,22.0529,36600.0
2009-12-10 14:40:00,29.49,29.5,29.47,29.48,21400.0,22.0604,22.0679,22.0454,22.0529,21400.0
2009-12-10 14:45:00,29.49,29.5,29.47,29.49,20600.0,22.0604,22.0679,22.0454,22.0604,20600.0
2009-12-10 14:50:00,29.49,29.5,29.48,29.5,19800.0,22.0604,22.0679,22.0529,22.0679,19800.0
2009-12-10 14:55:00,29.49,29.5,29.48,29.48,20600.0,22.0604,22.0679,22.0529,22.0529,20600.0
2009-12-10 15:00:00,29.48,29.48,29.45,29.46,42200.0,22.0529,22.0529,22.0305,22.0379,42200.0
2009-12-10 15:05:00,29.46,29.5,29.46,29.48,43400.0,22.0379,22.0679,22.0379,22.0529,43400.0
2009-12-10 15:10:00,29.48,29.5,29.47,29.48,37600.0,22.0529,22.0679,22.0454,22.0529,37600.0
2009-12-10 15:15:00,29.48,29.49,29.45,29.45,23400.0,22.0529,22.0604,22.0305,22.0305,23400.0
2009-12-10 15:20:00,29.45,29.45,29.42,29.43,44000.0,22.0305,22.0305,22.008,22.0155,44000.0
2009-12-10 15:25:00,29.43,29.44,29.36,29.39,46200.0,22.0155,22.023,21.9631,21.9856,46200.0
2009-12-10 15:30:00,29.38,29.42,29.36,29.4,54000.0,21.9781,22.008,21.9631,21.9931,54000.0
2009-12-10 15:35:00,29.4,29.48,29.4,29.48,43800.0,21.9931,22.0529,21.9931,22.0529,43800.0
2009-12-10 15:40:00,29.48,29.48,29.43,29.48,55000.0,22.0529,22.0529,22.0155,22.0529,55000.0
2009-12-10 15:45:00,29.48,29.52,29.45,29.52,61000.0,22.0529,22.0828,22.0305,22.0828,61000.0
2009-12-10 15:50:00,29.52,29.53,29.47,29.53,102000.0,22.0828,22.0903,22.0454,22.0903,102000.0
2009-12-10 15:55:00,29.53,29.55,29.5,29.5,161800.0,22.0903,22.1053,22.0679,22.0679,161800.0
2009-12-11 09:30:00,29.71,29.71,29.36,29.41,61400.0,22.225,22.225,21.9631,22.0005,61400.0
2009-12-11 09:35:00,29.36,29.48,29.36,29.38,45000.0,21.9631,22.0529,21.9631,21.9781,45000.0
2009-12-11 09:40:00,29.39,29.46,29.37,29.4,47600.0,21.9856,22.0379,21.9706,21.9931,47600.0
2009-12-11 09:45:00,29.41,29.5,29.38,29.38,50200.0,22.0005,22.0679,21.9781,21.9781,50200.0
2009-12-11 09:50:00,29.41,29.42,29.32,29.41,40000.0,22.0005,22.008,21.9332,22.0005,40000.0
2009-12-11 09:55:00,29.41,29.56,29.38,29.42,54600.0,22.0005,22.1128,21.9781,22.008,54600.0
2009-12-11 10:00:00,29.45,29.47,29.41,29.41,31800.0,22.0305,22.0454,22.0005,22.0005,31800.0
2009-12-11 10:05:00,29.41,29.41,29.36,29.37,36200.0,22.0005,22.0005,21.9631,21.9706,36200.0
2009-12-11 10:10:00,29.37,29.49,29.36,29.48,44600.0,21.9706,22.0604,21.9631,22.0529,44600.0
2009-12-11 10:15:00,29.48,29.48,29.39,29.42,54200.0,22.0529,22.0529,21.9856,22.008,54200.0
2009-12-11 10:20:00,29.43,29.46,29.41,29.44,45200.0,22.0155,22.0379,22.0005,22.023,45200.0
2009-12-11 10:25:00,29.43,29.45,29.41,29.43,30200.0,22.0155,22.0305,22.0005,22.0155,30200.0
2009-12-11 10:30:00,29.43,29.51,29.43,29.51,57400.0,22.0155,22.0754,22.0155,22.0754,57400.0
2009-12-11 10:35:00,29.5,29.55,29.49,29.5,51600.0,22.0679,22.1053,22.0604,22.0679,51600.0
2009-12-11 10:40:00,29.49,29.49,29.44,29.45,18400.0,22.0604,22.0604,22.023,22.0305,18400.0
2009-12-11 10:45:00,29.45,29.5,29.45,29.48,18600.0,22.0305,22.0679,22.0305,22.0529,18600.0
2009-12-11 10:50:00,29.49,29.53,29.45,29.46,20400.0,22.0604,22.0903,22.0305,22.0379,20400.0
2009-12-11 10:55:00,29.47,29.52,29.45,29.48,18200.0,22.0454,22.0828,22.0305,22.0529,18200.0
2009-12-11 11:00:00,29.48,29.49,29.39,29.39,42200.0,22.0529,22.0604,21.9856,21.9856,42200.0
2009-12-11 11:05:00,29.4,29.42,29.32,29.32,26400.0,21.9931,22.008,21.9332,21.9332,26400.0
2009-12-11 11:10:00,29.32,29.34,29.3,29.34,22400.0,21.9332,21.9482,21.9183,21.9482,22400.0
2009-12-11 11:15:00,29.32,29.34,29.27,29.27,27000.0,21.9332,21.9482,21.8958,21.8958,27000.0
2009-12-11 11:20:00,29.28,29.29,29.2,29.2,31800.0,21.9033,21.9108,21.8435,21.8435,31800.0
2009-12-11 11:25:00,29.2,29.2,29.12,29.17,41800.0,21.8435,21.8435,21.7836,21.821,41800.0
2009-12-11 11:30:00,29.18,29.18,29.08,29.09,62600.0,21.8285,21.8285,21.7537,21.7612,62600.0
2009-12-11 11:35:00,29.09,29.15,29.07,29.14,26400.0,21.7612,21.806,21.7462,21.7986,26400.0
2009-12-11 11:40:00,29.13,29.13,29.02,29.05,36400.0,21.7911,21.7911,21.7088,21.7312,36400.0
2009-12-11 11:45:00,29.04,29.09,29.02,29.08,9400.0,21.7238,21.7612,21.7088,21.7537,9400.0
2009-12-11 11:50:00,29.07,29.13,29.05,29.11,17400.0,21.7462,21.7911,21.7312,21.7761,17400.0
2009-12-11 11:55:00,29.13,29.13,29.07,29.1,20600.0,21.7911,21.7911,21.7462,21.7686,20600.0
2009-12-11 12:00:00,29.1,29.18,29.1,29.17,19800.0,21.7686,21.8285,21.7686,21.821,19800.0
2009-12-11 12:05:00,29.16,29.21,29.16,29.21,24400.0,21.8135,21.8509,21.8135,21.8509,24400.0
2009-12-11 12:10:00,29.21,29.25,29.2,29.22,18800.0,21.8509,21.8809,21.8435,21.8584,18800.0
2009-12-11 12:15:00,29.21,29.28,29.21,29.25,21000.0,21.8509,21.9033,21.8509,21.8809,21000.0
2009-12-11 12:20:00,29.25,29.3,29.25,29.28,15400.0,21.8809,21.9183,21.8809,21.9033,15400.0
2009-12-11 12:25:00,29.28,29.29,29.27,29.27,15200.0,21.9033,21.9108,21.8958,21.8958,15200.0
2009-12-11 12:30:00,29.27,29.31,29.25,29.31,18200.0,21.8958,21.9257,21.8809,21.9257,18200.0
2009-12-11 12:35:00,29.3,29.33,29.29,29.31,17600.0,21.9183,21.9407,21.9108,21.9257,17600.0
2009-12-11 12:40:00,29.32,29.32,29.27,29.27,17200.0,21.9332,21.9332,21.8958,21.8958,17200.0
2009-12-11 12:45:00,29.28,29.29,29.24,29.27,17600.0,21.9033,21.9108,21.8734,21.8958,17600.0
2009-12-11 12:50:00,29.28,29.32,29.26,29.31,23600.0,21.9033,21.9332,21.8883,21.9257,23600.0
2009-12-11 12:55:00,29.32,29.32,29.29,29.31,20000.0,21.9332,21.9332,21.9108,21.9257,20000.0
2009-12-11 13:00:00,29.31,29.32,29.25,29.25,21000.0,21.9257,21.9332,21.8809,21.8809,21000.0
2009-12-11 13:05:00,29.25,29.31,29.25,29.29,22200.0,21.8809,21.9257,21.8809,21.9108,22200.0
2009-12-11 13:10:00,29.3,29.3,29.28,29.3,19200.0,21.9183,21.9183,21.9033,21.9183,19200.0
2009-12-11 13:15:00,29.3,29.33,29.28,29.32,29400.0,21.9183,21.9407,21.9033,21.9332,29400.0
2009-12-11 13:20:00,29.31,29.32,29.3,29.3,19000.0,21.9257,21.9332,21.9183,21.9183,19000.0
2009-12-11 13:25:00,29.3,29.3,29.26,29.29,16000.0,21.9183,21.9183,21.8883,21.9108,16000.0
2009-12-11 13:30:00,29.29,29.32,29.28,29.28,20400.0,21.9108,21.9332,21.9033,21.9033,20400.0
2009-12-11 13:35:00,29.29,29.33,29.29,29.32,15600.0,21.9108,21.9407,21.9108,21.9332,15600.0
2009-12-11 13:40:00,29.31,29.32,29.28,29.3,17000.0,21.9257,21.9332,21.9033,21.9183,17000.0
2009-12-11 13:45:00,29.29,29.3,29.28,29.3,13200.0,21.9108,21.9183,21.9033,21.9183,13200.0
2009-12-11 13:50:00,29.3,29.34,29.29,29.34,21000.0,21.9183,21.9482,21.9108,21.9482,21000.0
2009-12-11 13:55:00,29.34,29.37,29.33,29.33,22400.0,21.9482,21.9706,21.9407,21.9407,22400.0
2009-12-11 14:00:00,29.33,29.34,29.31,29.32,28600.0,21.9407,21.9482,21.9257,21.9332,28600.0
2009-12-11 14:05:00,29.32,29.36,29.3,29.36,26200.0,21.9332,21.9631,21.9183,21.9631,26200.0
2009-12-11 14:10:00,29.36,29.36,29.32,29.33,19200.0,21.9631,21.9631,21.9332,21.9407,19200.0
2009-12-11 14:15:00,29.32,29.33,29.29,29.3,14800.0,21.9332,21.9407,21.9108,21.9183,14800.0
2009-12-11 14:20:00,29.3,29.35,29.3,29.33,27200.0,21.9183,21.9557,21.9183,21.9407,27200.0
2009-12-11 14:25:00,29.33,29.33,29.29,29.31,15400.0,21.9407,21.9407,21.9108,21.9257,15400.0
2009-12-11 14:30:00,29.31,29.31,29.28,29.29,20600.0,21.9257,21.9257,21.9033,21.9108,20600.0
2009-12-11 14:35:00,29.29,29.29,29.23,29.25,33600.0,21.9108,21.9108,21.8659,21.8809,33600.0
2009-12-11 14:40:00,29.24,29.27,29.21,29.25,29000.0,21.8734,21.8958,21.8509,21.8809,29000.0
2009-12-11 14:45:00,29.25,29.28,29.24,29.24,28200.0,21.8809,21.9033,21.8734,21.8734,28200.0
2009-12-11 14:50:00,29.24,29.27,29.24,29.24,27000.0,21.8734,21.8958,21.8734,21.8734,27000.0
2009-12-11 14:55:00,29.24,29.25,29.2,29.2,20000.0,21.8734,21.8809,21.8435,21.8435,20000.0
2009-12-11 15:00:00,29.2,29.25,29.2,29.25,34200.0,21.8435,21.8809,21.8435,21.8809,34200.0
2009-12-11 15:05:00,29.24,29.26,29.24,29.24,35600.0,21.8734,21.8883,21.8734,21.8734,35600.0
2009-12-11 15:10:00,29.24,29.29,29.23,29.29,22800.0,21.8734,21.9108,21.8659,21.9108,22800.0
2009-12-11 15:15:00,29.29,29.29,29.24,29.24,25800.0,21.9108,21.9108,21.8734,21.8734,25800.0
2009-12-11 15:20:00,29.23,29.27,29.23,29.27,33400.0,21.8659,21.8958,21.8659,21.8958,33400.0
2009-12-11 15:25:00,29.27,29.29,29.25,29.28,33000.0,21.8958,21.9108,21.8809,21.9033,33000.0
2009-12-11 15:30:00,29.28,29.32,29.28,29.3,53600.0,21.9033,21.9332,21.9033,21.9183,53600.0
2009-12-11 15:35:00,29.3,29.33,29.29,29.29,55800.0,21.9183,21.9407,21.9108,21.9108,55800.0
2009-12-11 15:40:00,29.29,29.29,29.19,29.2,109200.0,21.9108,21.9108,21.836,21.8435,109200.0
2009-12-11 15:45:00,29.2,29.23,29.15,29.18,86800.0,21.8435,21.8659,21.806,21.8285,86800.0
2009-12-11 15:50:00,29.18,29.24,29.17,29.24,85800.0,21.8285,21.8734,21.821,21.8734,85800.0
2009-12-11 15:55:00,29.24,29.29,29.23,29.29,114400.0,21.8734,21.9108,21.8659,21.9108,114400.0
2009-12-14 09:30:00,29.45,29.53,29.45,29.48,30800.0,22.0305,22.0903,22.0305,22.0529,30800.0
2009-12-14 09:35:00,29.47,29.59,29.47,29.53,20400.0,22.0454,22.1352,22.0454,22.0903,20400.0
2009-12-14 09:40:00,29.54,29.56,29.51,29.51,21000.0,22.0978,22.1128,22.0754,22.0754,21000.0
2009-12-14 09:45:00,29.5,29.54,29.48,29.52,15200.0,22.0679,22.0978,22.0529,22.0828,15200.0
2009-12-14 09:50:00,29.52,29.61,29.5,29.6,38200.0,22.0828,22.1502,22.0679,22.1427,38200.0
2009-12-14 09:55:00,29.61,29.68,29.59,29.64,68000.0,22.1502,22.2025,22.1352,22.1726,68000.0
2009-12-14 10:00:00,29.64,29.65,29.5,29.51,67600.0,22.1726,22.1801,22.0679,22.0754,67600.0
2009-12-14 10:05:00,29.52,29.53,29.45,29.46,18200.0,22.0828,22.0903,22.0305,22.0379,18200.0
2009-12-14 10:10:00,29.46,29.52,29.46,29.52,13200.0,22.0379,22.0828,22.0379,22.0828,13200.0
2009-12-14 10:15:00,29.52,29.52,29.39,29.41,30200.0,22.0828,22.0828,21.9856,22.0005,30200.0
2009-12-14 10:20:00,29.41,29.41,29.33,29.35,27400.0,22.0005,22.0005,21.9407,21.9557,27400.0
2009-12-14 10:25:00,29.36,29.46,29.36,29.46,16200.0,21.9631,22.0379,21.9631,22.0379,16200.0
2009-12-14 10:30:00,29.46,29.48,29.43,29.47,19400.0,22.0379,22.0529,22.0155,22.0454,19400.0
2009-12-14 10:35:00,29.47,29.49,29.43,29.43,22800.0,22.0454,22.0604,22.0155,22.0155,22800.0
2009-12-14 10:40:00,29.44,29.48,29.43,29.45,17800.0,22.023,22.0529,22.0155,22.0305,17800.0
2009-12-14 10:45:00,29.45,29.45,29.41,29.43,12200.0,22.0305,22.0305,22.0005,22.0155,12200.0
2009-12-14 10:50:00,29.44,29.5,29.44,29.5,9800.0,22.023,22.0679,22.023,22.0679,9800.0
2009-12-14 10:55:00,29.5,29.54,29.47,29.5,20000.0,22.0679,22.0978,22.0454,22.0679,20000.0
2009-12-14 11:00:00,29.5,29.52,29.49,29.5,10400.0,22.0679,22.0828,22.0604,22.0679,10400.0
2009-12-14 11:05:00,29.5,29.52,29.49,29.52,12000.0,22.0679,22.0828,22.0604,22.0828,12000.0
2009-12-14 11:10:00,29.52,29.54,29.5,29.53,11800.0,22.0828,22.0978,22.0679,22.0903,11800.0
2009-12-14 11:15:00,29.53,29.55,29.53,29.54,9800.0,22.0903,22.1053,22.0903,22.0978,9800.0
2009-12-14 11:20:00,29.54,29.58,29.54,29.58,18000.0,22.0978,22.1277,22.0978,22.1277,18000.0
2009-12-14 11:25:00,29.58,29.62,29.57,29.61,30600.0,22.1277,22.1576,22.1202,22.1502,30600.0
2009-12-14 11:30:00,29.6,29.6,29.57,29.6,7800.0,22.1427,22.1427,22.1202,22.1427,7800.0
2009-12-14 11:35:00,29.59,29.61,29.58,29.6,12000.0,22.1352,22.1502,22.1277,22.1427,12000.0
2009-12-14 11:40:00,29.59,29.61,29.59,29.61,15600.0,22.1352,22.1502,22.1352,22.1502,15600.0
2009-12-14 11:45:00,29.61,29.61,29.6,29.6,7000.0,22.1502,22.1502,22.1427,22.1427,7000.0
2009-12-14 11:50:00,29.59,29.59,29.56,29.58,7000.0,22.1352,22.1352,22.1128,22.1277,7000.0
2009-12-14 11:55:00,29.59,29.6,29.57,29.59,10200.0,22.1352,22.1427,22.1202,22.1352,10200.0
2009-12-14 12:00:00,29.58,29.6,29.56,29.6,10800.0,22.1277,22.1427,22.1128,22.1427,10800.0
2009-12-14 12:05:00,29.59,29.61,29.59,29.6,12000.0,22.1352,22.1502,22.1352,22.1427,12000.0
2009-12-14 12:10:00,29.61,29.65,29.61,29.65,19200.0,22.1502,22.1801,22.1502,22.1801,19200.0
2009-12-14 12:15:00,29.65,29.66,29.64,29.66,18800.0,22.1801,22.1876,22.1726,22.1876,18800.0
2009-12-14 12:20:00,29.67,29.7,29.66,29.67,12000.0,22.195,22.2175,22.1876,22.195,12000.0
2009-12-14 12:25:00,29.66,29.72,29.66,29.72,14400.0,22.1876,22.2324,22.1876,22.2324,14400.0
2009-12-14 12:30:00,29.72,29.75,29.72,29.75,11600.0,22.2324,22.2549,22.2324,22.2549,11600.0
2009-12-14 12:35:00,29.75,29.79,29.74,29.78,23200.0,22.2549,22.2848,22.2474,22.2773,23200.0
2009-12-14 12:40:00,29.79,29.83,29.78,29.83,22800.0,22.2848,22.3147,22.2773,22.3147,22800.0
2009-12-14 12:45:00,29.83,29.85,29.82,29.84,61600.0,22.3147,22.3297,22.3073,22.3222,61600.0
2009-12-14 12:50:00,29.84,29.84,29.81,29.84,19400.0,22.3222,22.3222,22.2998,22.3222,19400.0
2009-12-14 12:55:00,29.84,29.85,29.84,29.85,7200.0,22.3222,22.3297,22.3222,22.3297,7200.0
2009-12-14 13:00:00,29.84,29.85,29.82,29.82,18600.0,22.3222,22.3297,22.3073,22.3073,18600.0
2009-12-14 13:05:00,29.83,29.84,29.8,29.81,17600.0,22.3147,22.3222,22.2923,22.2998,17600.0
2009-12-14 13:10:00,29.81,29.81,29.77,29.78,13000.0,22.2998,22.2998,22.2698,22.2773,13000.0
2009-12-14 13:15:00,29.78,29.79,29.77,29.79,41000.0,22.2773,22.2848,22.2698,22.2848,41000.0
2009-12-14 13:20:00,29.78,29.81,29.78,29.81,14400.0,22.2773,22.2998,22.2773,22.2998,14400.0
2009-12-14 13:25:00,29.81,29.83,29.8,29.81,11600.0,22.2998,22.3147,22.2923,22.2998,11600.0
2009-12-14 13:30:00,29.8,29.81,29.79,29.8,8400.0,22.2923,22.2998,22.2848,22.2923,8400.0
2009-12-14 13:35:00,29.8,29.8,29.77,29.78,30000.0,22.2923,22.2923,22.2698,22.2773,30000.0
2009-12-14 13:40:00,29.78,29.8,29.77,29.78,38200.0,22.2773,22.2923,22.2698,22.2773,38200.0
2009-12-14 13:45:00,29.78,29.82,29.77,29.8,24000.0,22.2773,22.3073,22.2698,22.2923,24000.0
2009-12-14 13:50:00,29.8,29.82,29.8,29.81,11200.0,22.2923,22.3073,22.2923,22.2998,11200.0
2009-12-14 13:55:00,29.81,29.83,29.8,29.82,20000.0,22.2998,22.3147,22.2923,22.3073,20000.0
2009-12-14 14:00:00,29.81,29.83,29.8,29.81,22400.0,22.2998,22.3147,22.2923,22.2998,22400.0
2009-12-14 14:05:00,29.8,29.82,29.79,29.82,19600.0,22.2923,22.3073,22.2848,22.3073,19600.0
2009-12-14 14:10:00,29.82,29.84,29.81,29.82,26200.0,22.3073,22.3222,22.2998,22.3073,26200.0
2009-12-14 14:15:00,29.82,29.84,29.82,29.83,19400.0,22.3073,22.3222,22.3073,22.3147,19400.0
2009-12-14 14:20:00,29.84,29.85,29.83,29.84,14800.0,22.3222,22.3297,22.3147,22.3222,14800.0
2009-12-14 14:25:00,29.85,29.85,29.81,29.82,20800.0,22.3297,22.3297,22.2998,22.3073,20800.0
2009-12-14 14:30:00,29.82,29.82,29.79,29.8,23400.0,22.3073,22.3073,22.2848,22.2923,23400.0
2009-12-14 14:35:00,29.8,29.85,29.8,29.85,28200.0,22.2923,22.3297,22.2923,22.3297,28200.0
2009-12-14 14:40:00,29.85,29.85,29.81,29.81,27000.0,22.3297,22.3297,22.2998,22.2998,27000.0
2009-12-14 14:45:00,29.8,29.84,29.8,29.84,21400.0,22.2923,22.3222,22.2923,22.3222,21400.0
2009-12-14 14:50:00,29.84,29.87,29.83,29.86,19200.0,22.3222,22.3447,22.3147,22.3372,19200.0
2009-12-14 14:55:00,29.86,29.86,29.81,29.81,43400.0,22.3372,22.3372,22.2998,22.2998,43400.0
2009-12-14 15:00:00,29.82,29.82,29.78,29.8,37600.0,22.3073,22.3073,22.2773,22.2923,37600.0
2009-12-14 15:05:00,29.79,29.82,29.79,29.81,21000.0,22.2848,22.3073,22.2848,22.2998,21000.0
2009-12-14 15:10:00,29.81,29.84,29.81,29.84,18200.0,22.2998,22.3222,22.2998,22.3222,18200.0
2009-12-14 15:15:00,29.84,29.85,29.82,29.82,19800.0,22.3222,22.3297,22.3073,22.3073,19800.0
2009-12-14 15:20:00,29.82,29.83,29.79,29.79,20600.0,22.3073,22.3147,22.2848,22.2848,20600.0
2009-12-14 15:25:00,29.79,29.82,29.78,29.8,23800.0,22.2848,22.3073,22.2773,22.2923,23800.0
2009-12-14 15:30:00,29.81,29.85,29.81,29.84,40600.0,22.2998,22.3297,22.2998,22.3222,40600.0
2009-12-14 15:35:00,29.84,29.88,29.84,29.86,25600.0,22.3222,22.3521,22.3222,22.3372,25600.0
2009-12-14 15:40:00,29.86,29.86,29.82,29.86,36000.0,22.3372,22.3372,22.3073,22.3372,36000.0
2009-12-14 15:45:00,29.86,29.88,29.85,29.87,64800.0,22.3372,22.3521,22.3297,22.3447,64800.0
2009-12-14 15:50:00,29.88,29.88,29.84,29.84,65600.0,22.3521,22.3521,22.3222,22.3222,65600.0
2009-12-14 15:55:00,29.84,29.85,29.81,29.83,235400.0,22.3222,22.3297,22.2998,22.3147,235400.0
2009-12-15 09:30:00,29.68,29.75,29.61,29.61,15800.0,22.2025,22.2549,22.1502,22.1502,15800.0
2009-12-15 09:35:00,29.61,29.75,29.6,29.73,24800.0,22.1502,22.2549,22.1427,22.2399,24800.0
2009-12-15 09:40:00,29.74,29.84,29.74,29.83,19600.0,22.2474,22.3222,22.2474,22.3147,19600.0
2009-12-15 09:45:00,29.84,29.87,29.82,29.82,30000.0,22.3222,22.3447,22.3073,22.3073,30000.0
2009-12-15 09:50:00,29.83,29.84,29.8,29.81,29800.0,22.3147,22.3222,22.2923,22.2998,29800.0
2009-12-15 09:55:00,29.8,29.89,29.78,29.86,27800.0,22.2923,22.3596,22.2773,22.3372,27800.0
2009-12-15 10:00:00,29.86,29.93,29.86,29.89,26800.0,22.3372,22.3895,22.3372,22.3596,26800.0
2009-12-15 10:05:00,29.87,29.89,29.84,29.86,15600.0,22.3447,22.3596,22.3222,22.3372,15600.0
2009-12-15 10:10:00,29.86,29.88,29.83,29.86,21800.0,22.3372,22.3521,22.3147,22.3372,21800.0
2009-12-15 10:15:00,29.86,29.97,29.86,29.93,32200.0,22.3372,22.4195,22.3372,22.3895,32200.0
2009-12-15 10:20:00,29.92,29.92,29.87,29.89,17200.0,22.3821,22.3821,22.3447,22.3596,17200.0
2009-12-15 10:25:00,29.88,29.88,29.85,29.86,7600.0,22.3521,22.3521,22.3297,22.3372,7600.0
2009-12-15 10:30:00,29.86,29.9,29.85,29.9,10200.0,22.3372,22.3671,22.3297,22.3671,10200.0
2009-12-15 10:35:00,29.9,29.93,29.9,29.93,12400.0,22.3671,22.3895,22.3671,22.3895,12400.0
2009-12-15 10:40:00,29.92,29.98,29.92,29.97,29800.0,22.3821,22.4269,22.3821,22.4195,29800.0
2009-12-15 10:45:00,29.96,29.99,29.95,29.97,16000.0,22.412,22.4344,22.4045,22.4195,16000.0
2009-12-15 10:50:00,29.98,29.99,29.95,29.95,13600.0,22.4269,22.4344,22.4045,22.4045,13600.0
2009-12-15 10:55:00,29.96,29.97,29.93,29.93,8400.0,22.412,22.4195,22.3895,22.3895,8400.0
2009-12-15 11:00:00,29.94,29.97,29.93,29.93,26000.0,22.397,22.4195,22.3895,22.3895,26000.0
2009-12-15 11:05:00,29.93,29.96,29.92,29.93,11400.0,22.3895,22.412,22.3821,22.3895,11400.0
2009-12-15 11:10:00,29.93,29.94,29.89,29.91,17800.0,22.3895,22.397,22.3596,22.3746,17800.0
2009-12-15 11:15:00,29.9,29.99,29.9,29.97,18800.0,22.3671,22.4344,22.3671,22.4195,18800.0
2009-12-15 11:20:00,29.98,29.98,29.95,29.96,26400.0,22.4269,22.4269,22.4045,22.412,26400.0
2009-12-15 11:25:00,29.96,29.96,29.92,29.93,11600.0,22.412,22.412,22.3821,22.3895,11600.0
2009-12-15 11:30:00,29.92,29.93,29.9,29.92,11400.0,22.3821,22.3895,22.3671,22.3821,11400.0
2009-12-15 11:35:00,29.92,29.92,29.89,29.89,7000.0,22.3821,22.3821,22.3596,22.3596,7000.0
2009-12-15 11:40:00,29.89,29.9,29.86,29.87,11600.0,22.3596,22.3671,22.3372,22.3447,11600.0
2009-12-15 11:45:00,29.87,29.87,29.8,29.8,15200.0,22.3447,22.3447,22.2923,22.2923,15200.0
2009-12-15 11:50:00,29.81,29.81,29.79,29.8,39200.0,22.2998,22.2998,22.2848,22.2923,39200.0
2009-12-15 11:55:00,29.8,29.83,29.8,29.81,20600.0,22.2923,22.3147,22.2923,22.2998,20600.0
2009-12-15 12:00:00,29.81,29.82,29.81,29.82,4600.0,22.2998,22.3073,22.2998,22.3073,4600.0
2009-12-15 12:05:00,29.82,29.83,29.8,29.81,17400.0,22.3073,22.3147,22.2923,22.2998,17400.0
2009-12-15 12:10:00,29.81,29.83,29.8,29.82,24800.0,22.2998,22.3147,22.2923,22.3073,24800.0
2009-12-15 12:15:00,29.83,29.85,29.82,29.82,36400.0,22.3147,22.3297,22.3073,22.3073,36400.0
2009-12-15 12:20:00,29.82,29.83,29.81,29.82,29800.0,22.3073,22.3147,22.2998,22.3073,29800.0
2009-12-15 12:25:00,29.83,29.84,29.77,29.77,16200.0,22.3147,22.3222,22.2698,22.2698,16200.0
2009-12-15 12:30:00,29.77,29.77,29.75,29.75,12800.0,22.2698,22.2698,22.2549,22.2549,12800.0
2009-12-15 12:35:00,29.75,29.76,29.75,29.76,4200.0,22.2549,22.2624,22.2549,22.2624,4200.0
2009-12-15 12:40:00,29.75,29.77,29.68,29.68,17200.0,22.2549,22.2698,22.2025,22.2025,17200.0
2009-12-15 12:45:00,29.68,29.69,29.66,29.69,11400.0,22.2025,22.21,22.1876,22.21,11400.0
2009-12-15 12:50:00,29.71,29.73,29.68,29.73,5600.0,22.225,22.2399,22.2025,22.2399,5600.0
2009-12-15 12:55:00,29.73,29.74,29.71,29.74,11000.0,22.2399,22.2474,22.225,22.2474,11000.0
2009-12-15 13:00:00,29.73,29.73,29.68,29.7,41800.0,22.2399,22.2399,22.2025,22.2175,41800.0
2009-12-15 13:05:00,29.7,29.74,29.7,29.73,12000.0,22.2175,22.2474,22.2175,22.2399,12000.0
2009-12-15 13:10:00,29.73,29.74,29.71,29.72,31800.0,22.2399,22.2474,22.225,22.2324,31800.0
2009-12-15 13:15:00,29.72,29.72,29.68,29.68,7800.0,22.2324,22.2324,22.2025,22.2025,7800.0
2009-12-15 13:20:00,29.68,29.68,29.63,29.66,10800.0,22.2025,22.2025,22.1651,22.1876,10800.0
2009-12-15 13:25:00,29.65,29.69,29.63,29.68,16800.0,22.1801,22.21,22.1651,22.2025,16800.0
2009-12-15 13:30:00,29.68,29.7,29.67,29.67,4600.0,22.2025,22.2175,22.195,22.195,4600.0
2009-12-15 13:35:00,29.68,29.68,29.66,29.66,6200.0,22.2025,22.2025,22.1876,22.1876,6200.0
2009-12-15 13:40:00,29.66,29.68,29.66,29.68,15400.0,22.1876,22.2025,22.1876,22.2025,15400.0
2009-12-15 13:45:00,29.67,29.7,29.66,29.7,11600.0,22.195,22.2175,22.1876,22.2175,11600.0
2009-12-15 13:50:00,29.71,29.72,29.7,29.7,10200.0,22.225,22.2324,22.2175,22.2175,10200.0
2009-12-15 13:55:00,29.71,29.73,29.71,29.72,14000.0,22.225,22.2399,22.225,22.2324,14000.0
2009-12-15 14:00:00,29.72,29.72,29.67,29.68,5600.0,22.2324,22.2324,22.195,22.2025,5600.0
2009-12-15 14:05:00,29.7,29.71,29.66,29.66,24800.0,22.2175,22.225,22.1876,22.1876,24800.0
2009-12-15 14:10:00,29.65,29.68,29.65,29.67,13800.0,22.1801,22.2025,22.1801,22.195,13800.0
2009-12-15 14:15:00,29.68,29.68,29.65,29.66,25000.0,22.2025,22.2025,22.1801,22.1876,25000.0
2009-12-15 14:20:00,29.67,29.67,29.65,29.66,27400.0,22.195,22.195,22.1801,22.1876,27400.0
2009-12-15 14:25:00,29.65,29.66,29.63,29.63,19600.0,22.1801,22.1876,22.1651,22.1651,19600.0
2009-12-15 14:30:00,29.63,29.64,29.61,29.63,26200.0,22.1651,22.1726,22.1502,22.1651,26200.0
2009-12-15 14:35:00,29.61,29.63,29.61,29.61,14000.0,22.1502,22.1651,22.1502,22.1502,14000.0
2009-12-15 14:40:00,29.61,29.63,29.6,29.61,29400.0,22.1502,22.1651,22.1427,22.1502,29400.0
2009-12-15 14:45:00,29.61,29.61,29.6,29.61,15400.0,22.1502,22.1502,22.1427,22.1502,15400.0
2009-12-15 14:50:00,29.61,29.61,29.59,29.6,23200.0,22.1502,22.1502,22.1352,22.1427,23200.0
2009-12-15 14:55:00,29.6,29.61,29.57,29.57,28000.0,22.1427,22.1502,22.1202,22.1202,28000.0
2009-12-15 15:00:00,29.58,29.64,29.57,29.64,41400.0,22.1277,22.1726,22.1202,22.1726,41400.0
2009-12-15 15:05:00,29.63,29.67,29.61,29.61,57400.0,22.1651,22.195,22.1502,22.1502,57400.0
2009-12-15 15:10:00,29.61,29.62,29.59,29.59,21600.0,22.1502,22.1576,22.1352,22.1352,21600.0
2009-12-15 15:15:00,29.59,29.59,29.57,29.58,16200.0,22.1352,22.1352,22.1202,22.1277,16200.0
2009-12-15 15:20:00,29.57,29.59,29.49,29.5,49200.0,22.1202,22.1352,22.0604,22.0679,49200.0
2009-12-15 15:25:00,29.5,29.53,29.49,29.5,20400.0,22.0679,22.0903,22.0604,22.0679,20400.0
2009-12-15 15:30:00,29.49,29.5,29.45,29.46,42000.0,22.0604,22.0679,22.0305,22.0379,42000.0
2009-12-15 15:35:00,29.46,29.49,29.42,29.45,40000.0,22.0379,22.0604,22.008,22.0305,40000.0
2009-12-15 15:40:00,29.46,29.46,29.36,29.37,73600.0,22.0379,22.0379,21.9631,21.9706,73600.0
2009-12-15 15:45:00,29.36,29.39,29.34,29.37,80200.0,21.9631,21.9856,21.9482,21.9706,80200.0
2009-12-15 15:50:00,29.37,29.41,29.37,29.41,139400.0,21.9706,22.0005,21.9706,22.0005,139400.0
2009-12-15 15:55:00,29.4,29.43,29.4,29.43,110400.0,21.9931,22.0155,21.9931,22.0155,110400.0
2009-12-16 09:30:00,29.61,29.68,29.5,29.5,21800.0,22.1502,22.2025,22.0679,22.0679,21800.0
2009-12-16 09:35:00,29.49,29.52,29.48,29.49,6200.0,22.0604,22.0828,22.0529,22.0604,6200.0
2009-12-16 09:40:00,29.5,29.52,29.48,29.5,17000.0,22.0679,22.0828,22.0529,22.0679,17000.0
2009-12-16 09:45:00,29.5,29.54,29.5,29.5,42000.0,22.0679,22.0978,22.0679,22.0679,42000.0
2009-12-16 09:50:00,29.51,29.58,29.51,29.56,6400.0,22.0754,22.1277,22.0754,22.1128,6400.0
2009-12-16 09:55:00,29.55,29.58,29.55,29.56,19400.0,22.1053,22.1277,22.1053,22.1128,19400.0
2009-12-16 10:00:00,29.56,29.58,29.53,29.55,36200.0,22.1128,22.1277,22.0903,22.1053,36200.0
2009-12-16 10:05:00,29.55,29.64,29.55,29.58,49800.0,22.1053,22.1726,22.1053,22.1277,49800.0
2009-12-16 10:10:00,29.58,29.65,29.58,29.59,14400.0,22.1277,22.1801,22.1277,22.1352,14400.0
2009-12-16 10:15:00,29.59,29.65,29.59,29.65,19600.0,22.1352,22.1801,22.1352,22.1801,19600.0
2009-12-16 10:20:00,29.63,29.66,29.61,29.63,16400.0,22.1651,22.1876,22.1502,22.1651,16400.0
2009-12-16 10:25:00,29.64,29.65,29.62,29.64,10800.0,22.1726,22.1801,22.1576,22.1726,10800.0
2009-12-16 10:30:00,29.65,29.68,29.65,29.67,17000.0,22.1801,22.2025,22.1801,22.195,17000.0
2009-12-16 10:35:00,29.67,29.69,29.64,29.68,28400.0,22.195,22.21,22.1726,22.2025,28400.0
2009-12-16 10:40:00,29.69,29.72,29.67,29.71,15600.0,22.21,22.2324,22.195,22.225,15600.0
2009-12-16 10:45:00,29.71,29.73,29.71,29.72,8600.0,22.225,22.2399,22.225,22.2324,8600.0
2009-12-16 10:50:00,29.72,29.74,29.71,29.73,15600.0,22.2324,22.2474,22.225,22.2399,15600.0
2009-12-16 10:55:00,29.73,29.78,29.72,29.77,29600.0,22.2399,22.2773,22.2324,22.2698,29600.0
2009-12-16 11:00:00,29.77,29.79,29.75,29.79,21400.0,22.2698,22.2848,22.2549,22.2848,21400.0
2009-12-16 11:05:00,29.79,29.81,29.74,29.74,27600.0,22.2848,22.2998,22.2474,22.2474,27600.0
2009-12-16 11:10:00,29.74,29.77,29.74,29.74,15600.0,22.2474,22.2698,22.2474,22.2474,15600.0
2009-12-16 11:15:00,29.74,29.75,29.73,29.73,10400.0,22.2474,22.2549,22.2399,22.2399,10400.0
2009-12-16 11:20:00,29.74,29.75,29.73,29.75,19400.0,22.2474,22.2549,22.2399,22.2549,19400.0
2009-12-16 11:25:00,29.74,29.75,29.72,29.73,16600.0,22.2474,22.2549,22.2324,22.2399,16600.0
2009-12-16 11:30:00,29.74,29.74,29.68,29.73,20800.0,22.2474,22.2474,22.2025,22.2399,20800.0
2009-12-16 11:35:00,29.73,29.74,29.68,29.73,19600.0,22.2399,22.2474,22.2025,22.2399,19600.0
2009-12-16 11:40:00,29.74,29.75,29.73,29.74,3000.0,22.2474,22.2549,22.2399,22.2474,3000.0
2009-12-16 11:45:00,29.74,29.74,29.69,29.7,12200.0,22.2474,22.2474,22.21,22.2175,12200.0
2009-12-16 11:50:00,29.71,29.72,29.69,29.69,4600.0,22.225,22.2324,22.21,22.21,4600.0
2009-12-16 11:55:00,29.69,29.7,29.67,29.68,11800.0,22.21,22.2175,22.195,22.2025,11800.0
2009-12-16 12:00:00,29.68,29.69,29.64,29.64,33200.0,22.2025,22.21,22.1726,22.1726,33200.0
2009-12-16 12:05:00,29.64,29.66,29.64,29.65,13800.0,22.1726,22.1876,22.1726,22.1801,13800.0
2009-12-16 12:10:00,29.65,29.65,29.61,29.61,36400.0,22.1801,22.1801,22.1502,22.1502,36400.0
2009-12-16 12:15:00,29.61,29.63,29.61,29.62,18800.0,22.1502,22.1651,22.1502,22.1576,18800.0
2009-12-16 12:20:00,29.61,29.65,29.61,29.64,11400.0,22.1502,22.1801,22.1502,22.1726,11400.0
2009-12-16 12:25:00,29.63,29.66,29.62,29.65,7400.0,22.1651,22.1876,22.1576,22.1801,7400.0
2009-12-16 12:30:00,29.65,29.68,29.64,29.65,18800.0,22.1801,22.2025,22.1726,22.1801,18800.0
2009-12-16 12:35:00,29.64,29.65,29.64,29.65,4400.0,22.1726,22.1801,22.1726,22.1801,4400.0
2009-12-16 12:40:00,29.65,29.65,29.64,29.64,6000.0,22.1801,22.1801,22.1726,22.1726,6000.0
2009-12-16 12:45:00,29.65,29.65,29.62,29.64,8000.0,22.1801,22.1801,22.1576,22.1726,8000.0
2009-12-16 12:50:00,29.64,29.64,29.61,29.63,14000.0,22.1726,22.1726,22.1502,22.1651,14000.0
2009-12-16 12:55:00,29.63,29.63,29.62,29.63,2600.0,22.1651,22.1651,22.1576,22.1651,2600.0
2009-12-16 13:00:00,29.63,29.66,29.63,29.64,12000.0,22.1651,22.1876,22.1651,22.1726,12000.0
2009-12-16 13:05:00,29.63,29.66,29.63,29.66,9000.0,22.1651,22.1876,22.1651,22.1876,9000.0
2009-12-16 13:10:00,29.65,29.68,29.65,29.67,10200.0,22.1801,22.2025,22.1801,22.195,10200.0
2009-12-16 13:15:00,29.68,29.68,29.65,29.66,8200.0,22.2025,22.2025,22.1801,22.1876,8200.0
2009-12-16 13:20:00,29.66,29.68,29.65,29.68,4400.0,22.1876,22.2025,22.1801,22.2025,4400.0
2009-12-16 13:25:00,29.66,29.68,29.65,29.66,18200.0,22.1876,22.2025,22.1801,22.1876,18200.0
2009-12-16 13:30:00,29.65,29.68,29.65,29.65,10200.0,22.1801,22.2025,22.1801,22.1801,10200.0
2009-12-16 13:35:00,29.65,29.68,29.65,29.68,7600.0,22.1801,22.2025,22.1801,22.2025,7600.0
2009-12-16 13:40:00,29.67,29.68,29.65,29.65,7800.0,22.195,22.2025,22.1801,22.1801,7800.0
2009-12-16 13:45:00,29.66,29.68,29.65,29.68,20000.0,22.1876,22.2025,22.1801,22.2025,20000.0
2009-12-16 13:50:00,29.68,29.7,29.68,29.7,3800.0,22.2025,22.2175,22.2025,22.2175,3800.0
2009-12-16 13:55:00,29.7,29.7,29.68,29.68,2800.0,22.2175,22.2175,22.2025,22.2025,2800.0
2009-12-16 14:00:00,29.68,29.7,29.68,29.7,10400.0,22.2025,22.2175,22.2025,22.2175,10400.0
2009-12-16 14:05:00,29.7,29.72,29.69,29.69,7000.0,22.2175,22.2324,22.21,22.21,7000.0
2009-12-16 14:10:00,29.7,29.71,29.68,29.71,7000.0,22.2175,22.225,22.2025,22.225,7000.0
2009-12-16 14:15:00,29.71,29.79,29.69,29.74,28800.0,22.225,22.2848,22.21,22.2474,28800.0
2009-12-16 14:20:00,29.75,29.75,29.61,29.66,14400.0,22.2549,22.2549,22.1502,22.1876,14400.0
2009-12-16 14:25:00,29.65,29.72,29.64,29.71,12800.0,22.1801,22.2324,22.1726,22.225,12800.0
2009-12-16 14:30:00,29.71,29.72,29.66,29.66,10200.0,22.225,22.2324,22.1876,22.1876,10200.0
2009-12-16 14:35:00,29.65,29.72,29.65,29.72,13600.0,22.1801,22.2324,22.1801,22.2324,13600.0
2009-12-16 14:40:00,29.72,29.72,29.65,29.66,20400.0,22.2324,22.2324,22.1801,22.1876,20400.0
2009-12-16 14:45:00,29.66,29.66,29.61,29.61,17800.0,22.1876,22.1876,22.1502,22.1502,17800.0
2009-12-16 14:50:00,29.6,29.63,29.57,29.61,12800.0,22.1427,22.1651,22.1202,22.1502,12800.0
2009-12-16 14:55:00,29.6,29.63,29.58,29.62,18000.0,22.1427,22.1651,22.1277,22.1576,18000.0
2009-12-16 15:00:00,29.6,29.6,29.56,29.59,15000.0,22.1427,22.1427,22.1128,22.1352,15000.0
2009-12-16 15:05:00,29.6,29.64,29.58,29.63,9000.0,22.1427,22.1726,22.1277,22.1651,9000.0
2009-12-16 15:10:00,29.64,29.65,29.61,29.61,7200.0,22.1726,22.1801,22.1502,22.1502,7200.0
2009-12-16 15:15:00,29.58,29.64,29.57,29.63,12800.0,22.1277,22.1726,22.1202,22.1651,12800.0
2009-12-16 15:20:00,29.63,29.65,29.55,29.58,14600.0,22.1651,22.1801,22.1053,22.1277,14600.0
2009-12-16 15:25:00,29.58,29.58,29.53,29.53,16400.0,22.1277,22.1277,22.0903,22.0903,16400.0
2009-12-16 15:30:00,29.52,29.55,29.52,29.54,15400.0,22.0828,22.1053,22.0828,22.0978,15400.0
2009-12-16 15:35:00,29.54,29.6,29.52,29.58,25600.0,22.0978,22.1427,22.0828,22.1277,25600.0
2009-12-16 15:40:00,29.58,29.62,29.55,29.61,29600.0,22.1277,22.1576,22.1053,22.1502,29600.0
2009-12-16 15:45:00,29.61,29.62,29.58,29.61,40800.0,22.1502,22.1576,22.1277,22.1502,40800.0
2009-12-16 15:50:00,29.61,29.62,29.59,29.61,48400.0,22.1502,22.1576,22.1352,22.1502,48400.0
2009-12-16 15:55:00,29.62,29.66,29.6,29.64,116200.0,22.1576,22.1876,22.1427,22.1726,116200.0
2009-12-17 09:30:00,29.6,29.6,29.26,29.3,33000.0,22.1427,22.1427,21.8883,21.9183,33000.0
2009-12-17 09:35:00,29.3,29.44,29.3,29.43,14800.0,21.9183,22.023,21.9183,22.0155,14800.0
2009-12-17 09:40:00,29.42,29.45,29.39,29.4,11400.0,22.008,22.0305,21.9856,21.9931,11400.0
2009-12-17 09:45:00,29.4,29.43,29.3,29.31,17400.0,21.9931,22.0155,21.9183,21.9257,17400.0
2009-12-17 09:50:00,29.31,29.32,29.23,29.25,20600.0,21.9257,21.9332,21.8659,21.8809,20600.0
2009-12-17 09:55:00,29.25,29.28,29.17,29.18,12400.0,21.8809,21.9033,21.821,21.8285,12400.0
2009-12-17 10:00:00,29.17,29.27,29.16,29.18,26200.0,21.821,21.8958,21.8135,21.8285,26200.0
2009-12-17 10:05:00,29.16,29.19,29.15,29.19,8800.0,21.8135,21.836,21.806,21.836,8800.0
2009-12-17 10:10:00,29.18,29.25,29.18,29.25,18600.0,21.8285,21.8809,21.8285,21.8809,18600.0
2009-12-17 10:15:00,29.25,29.26,29.22,29.24,7800.0,21.8809,21.8883,21.8584,21.8734,7800.0
2009-12-17 10:20:00,29.24,29.25,29.23,29.23,4600.0,21.8734,21.8809,21.8659,21.8659,4600.0
2009-12-17 10:25:00,29.23,29.23,29.18,29.2,12000.0,21.8659,21.8659,21.8285,21.8435,12000.0
2009-12-17 10:30:00,29.21,29.23,29.2,29.2,9000.0,21.8509,21.8659,21.8435,21.8435,9000.0
2009-12-17 10:35:00,29.2,29.21,29.18,29.2,9000.0,21.8435,21.8509,21.8285,21.8435,9000.0
2009-12-17 10:40:00,29.21,29.23,29.21,29.23,4800.0,21.8509,21.8659,21.8509,21.8659,4800.0
2009-12-17 10:45:00,29.22,29.3,29.21,29.28,14400.0,21.8584,21.9183,21.8509,21.9033,14400.0
2009-12-17 10:50:00,29.27,29.31,29.27,29.31,7000.0,21.8958,21.9257,21.8958,21.9257,7000.0
2009-12-17 10:55:00,29.31,29.33,29.28,29.29,12000.0,21.9257,21.9407,21.9033,21.9108,12000.0
2009-12-17 11:00:00,29.29,29.31,29.25,29.26,37000.0,21.9108,21.9257,21.8809,21.8883,37000.0
2009-12-17 11:05:00,29.27,29.3,29.25,29.25,20200.0,21.8958,21.9183,21.8809,21.8809,20200.0
2009-12-17 11:10:00,29.25,29.27,29.25,29.26,5800.0,21.8809,21.8958,21.8809,21.8883,5800.0
2009-12-17 11:15:00,29.26,29.27,29.25,29.27,7800.0,21.8883,21.8958,21.8809,21.8958,7800.0
2009-12-17 11:20:00,29.28,29.31,29.28,29.31,7000.0,21.9033,21.9257,21.9033,21.9257,7000.0
2009-12-17 11:25:00,29.31,29.31,29.22,29.23,11200.0,21.9257,21.9257,21.8584,21.8659,11200.0
2009-12-17 11:30:00,29.23,29.23,29.17,29.19,10400.0,21.8659,21.8659,21.821,21.836,10400.0
2009-12-17 11:35:00,29.2,29.21,29.19,29.2,5600.0,21.8435,21.8509,21.836,21.8435,5600.0
2009-12-17 11:40:00,29.21,29.21,29.2,29.2,9600.0,21.8509,21.8509,21.8435,21.8435,9600.0
2009-12-17 11:45:00,29.2,29.2,29.13,29.13,15800.0,21.8435,21.8435,21.7911,21.7911,15800.0
2009-12-17 11:50:00,29.13,29.14,29.13,29.13,9800.0,21.7911,21.7986,21.7911,21.7911,9800.0
2009-12-17 11:55:00,29.13,29.16,29.13,29.16,6800.0,21.7911,21.8135,21.7911,21.8135,6800.0
2009-12-17 12:00:00,29.16,29.18,29.15,29.16,3400.0,21.8135,21.8285,21.806,21.8135,3400.0
2009-12-17 12:05:00,29.13,29.2,29.13,29.2,10200.0,21.7911,21.8435,21.7911,21.8435,10200.0
2009-12-17 12:10:00,29.2,29.24,29.2,29.23,6400.0,21.8435,21.8734,21.8435,21.8659,6400.0
2009-12-17 12:15:00,29.22,29.23,29.21,29.23,10800.0,21.8584,21.8659,21.8509,21.8659,10800.0
2009-12-17 12:20:00,29.23,29.24,29.23,29.23,6800.0,21.8659,21.8734,21.8659,21.8659,6800.0
2009-12-17 12:25:00,29.23,29.24,29.22,29.23,22000.0,21.8659,21.8734,21.8584,21.8659,22000.0
2009-12-17 12:30:00,29.23,29.24,29.21,29.22,7600.0,21.8659,21.8734,21.8509,21.8584,7600.0
2009-12-17 12:35:00,29.23,29.23,29.18,29.18,9600.0,21.8659,21.8659,21.8285,21.8285,9600.0
2009-12-17 12:40:00,29.19,29.2,29.15,29.15,5200.0,21.836,21.8435,21.806,21.806,5200.0
2009-12-17 12:45:00,29.15,29.15,29.11,29.13,18600.0,21.806,21.806,21.7761,21.7911,18600.0
2009-12-17 12:50:00,29.13,29.15,29.13,29.14,9200.0,21.7911,21.806,21.7911,21.7986,9200.0
2009-12-17 12:55:00,29.14,29.14,29.13,29.13,7800.0,21.7986,21.7986,21.7911,21.7911,7800.0
2009-12-17 13:00:00,29.14,29.2,29.14,29.19,18600.0,21.7986,21.8435,21.7986,21.836,18600.0
2009-12-17 13:05:00,29.2,29.22,29.19,29.2,13400.0,21.8435,21.8584,21.836,21.8435,13400.0
2009-12-17 13:10:00,29.2,29.23,29.2,29.22,2400.0,21.8435,21.8659,21.8435,21.8584,2400.0
2009-12-17 13:15:00,29.21,29.22,29.21,29.22,7400.0,21.8509,21.8584,21.8509,21.8584,7400.0
2009-12-17 13:20:00,29.23,29.24,29.22,29.23,7400.0,21.8659,21.8734,21.8584,21.8659,7400.0
2009-12-17 13:25:00,29.23,29.27,29.23,29.25,9000.0,21.8659,21.8958,21.8659,21.8809,9000.0
2009-12-17 13:30:00,29.25,29.3,29.25,29.28,14600.0,21.8809,21.9183,21.8809,21.9033,14600.0
2009-12-17 13:35:00,29.29,29.29,29.25,29.25,4000.0,21.9108,21.9108,21.8809,21.8809,4000.0
2009-12-17 13:40:00,29.25,29.25,29.24,29.24,6200.0,21.8809,21.8809,21.8734,21.8734,6200.0
2009-12-17 13:45:00,29.22,29.23,29.19,29.19,19200.0,21.8584,21.8659,21.836,21.836,19200.0
2009-12-17 13:50:00,29.18,29.21,29.18,29.2,9800.0,21.8285,21.8509,21.8285,21.8435,9800.0
2009-12-17 13:55:00,29.22,29.23,29.21,29.22,8800.0,21.8584,21.8659,21.8509,21.8584,8800.0
2009-12-17 14:00:00,29.22,29.25,29.22,29.23,10200.0,21.8584,21.8809,21.8584,21.8659,10200.0
2009-12-17 14:05:00,29.23,29.24,29.22,29.24,6000.0,21.8659,21.8734,21.8584,21.8734,6000.0
2009-12-17 14:10:00,29.23,29.25,29.23,29.25,20800.0,21.8659,21.8809,21.8659,21.8809,20800.0
2009-12-17 14:15:00,29.24,29.24,29.22,29.22,4800.0,21.8734,21.8734,21.8584,21.8584,4800.0
2009-12-17 14:20:00,29.23,29.23,29.22,29.23,17000.0,21.8659,21.8659,21.8584,21.8659,17000.0
2009-12-17 14:25:00,29.23,29.24,29.23,29.23,5800.0,21.8659,21.8734,21.8659,21.8659,5800.0
2009-12-17 14:30:00,29.23,29.24,29.22,29.24,7600.0,21.8659,21.8734,21.8584,21.8734,7600.0
2009-12-17 14:35:00,29.24,29.3,29.23,29.29,13000.0,21.8734,21.9183,21.8659,21.9108,13000.0
2009-12-17 14:40:00,29.27,29.27,29.24,29.25,4200.0,21.8958,21.8958,21.8734,21.8809,4200.0
2009-12-17 14:45:00,29.25,29.25,29.22,29.23,10000.0,21.8809,21.8809,21.8584,21.8659,10000.0
2009-12-17 14:50:00,29.22,29.24,29.22,29.24,17800.0,21.8584,21.8734,21.8584,21.8734,17800.0
2009-12-17 14:55:00,29.24,29.25,29.23,29.24,12200.0,21.8734,21.8809,21.8659,21.8734,12200.0
2009-12-17 15:00:00,29.24,29.24,29.21,29.21,37400.0,21.8734,21.8734,21.8509,21.8509,37400.0
2009-12-17 15:05:00,29.22,29.24,29.21,29.23,54400.0,21.8584,21.8734,21.8509,21.8659,54400.0
2009-12-17 15:10:00,29.24,29.24,29.2,29.2,26600.0,21.8734,21.8734,21.8435,21.8435,26600.0
2009-12-17 15:15:00,29.2,29.22,29.2,29.22,14800.0,21.8435,21.8584,21.8435,21.8584,14800.0
2009-12-17 15:20:00,29.23,29.25,29.22,29.23,15200.0,21.8659,21.8809,21.8584,21.8659,15200.0
2009-12-17 15:25:00,29.23,29.23,29.2,29.2,14200.0,21.8659,21.8659,21.8435,21.8435,14200.0
2009-12-17 15:30:00,29.21,29.24,29.21,29.24,19000.0,21.8509,21.8734,21.8509,21.8734,19000.0
2009-12-17 15:35:00,29.24,29.25,29.21,29.24,21000.0,21.8734,21.8809,21.8509,21.8734,21000.0
2009-12-17 15:40:00,29.24,29.28,29.21,29.22,47000.0,21.8734,21.9033,21.8509,21.8584,47000.0
2009-12-17 15:45:00,29.22,29.22,29.19,29.21,30400.0,21.8584,21.8584,21.836,21.8509,30400.0
2009-12-17 15:50:00,29.22,29.23,29.19,29.2,41200.0,21.8584,21.8659,21.836,21.8435,41200.0
2009-12-17 15:55:00,29.2,29.2,29.15,29.16,89400.0,21.8435,21.8435,21.806,21.8135,89400.0
2009-12-18 09:30:00,29.37,29.45,29.37,29.4,500600.0,21.9706,22.0305,21.9706,21.9931,500600.0
2009-12-18 09:35:00,29.39,29.39,29.31,29.37,9600.0,21.9856,21.9856,21.9257,21.9706,9600.0
2009-12-18 09:40:00,29.36,29.36,29.29,29.33,8000.0,21.9631,21.9631,21.9108,21.9407,8000.0
2009-12-18 09:45:00,29.34,29.4,29.34,29.38,7400.0,21.9482,21.9931,21.9482,21.9781,7400.0
2009-12-18 09:50:00,29.39,29.39,29.32,29.33,9000.0,21.9856,21.9856,21.9332,21.9407,9000.0
2009-12-18 09:55:00,29.33,29.33,29.28,29.28,9800.0,21.9407,21.9407,21.9033,21.9033,9800.0
2009-12-18 10:00:00,29.3,29.32,29.22,29.25,16000.0,21.9183,21.9332,21.8584,21.8809,16000.0
2009-12-18 10:05:00,29.24,29.26,29.22,29.23,14600.0,21.8734,21.8883,21.8584,21.8659,14600.0
2009-12-18 10:10:00,29.22,29.27,29.22,29.25,8400.0,21.8584,21.8958,21.8584,21.8809,8400.0
2009-12-18 10:15:00,29.25,29.28,29.22,29.22,13000.0,21.8809,21.9033,21.8584,21.8584,13000.0
2009-12-18 10:20:00,29.22,29.23,29.14,29.15,9400.0,21.8584,21.8659,21.7986,21.806,9400.0
2009-12-18 10:25:00,29.15,29.18,29.15,29.17,8400.0,21.806,21.8285,21.806,21.821,8400.0
2009-12-18 10:30:00,29.16,29.17,29.13,29.15,6800.0,21.8135,21.821,21.7911,21.806,6800.0
2009-12-18 10:35:00,29.16,29.17,29.13,29.14,13200.0,21.8135,21.821,21.7911,21.7986,13200.0
2009-12-18 10:40:00,29.14,29.17,29.12,29.15,20200.0,21.7986,21.821,21.7836,21.806,20200.0
2009-12-18 10:45:00,29.15,29.15,29.04,29.05,11400.0,21.806,21.806,21.7238,21.7312,11400.0
2009-12-18 10:50:00,29.05,29.06,29.02,29.04,16000.0,21.7312,21.7387,21.7088,21.7238,16000.0
2009-12-18 10:55:00,29.04,29.08,29.04,29.07,13200.0,21.7238,21.7537,21.7238,21.7462,13200.0
2009-12-18 11:00:00,29.06,29.08,29.04,29.06,6400.0,21.7387,21.7537,21.7238,21.7387,6400.0
2009-12-18 11:05:00,29.06,29.07,28.93,28.93,26800.0,21.7387,21.7462,21.6415,21.6415,26800.0
2009-12-18 11:10:00,28.93,28.95,28.92,28.93,16400.0,21.6415,21.6564,21.634,21.6415,16400.0
2009-12-18 11:15:00,28.95,28.95,28.83,28.87,17000.0,21.6564,21.6564,21.5667,21.5966,17000.0
2009-12-18 11:20:00,28.86,28.93,28.86,28.92,10000.0,21.5891,21.6415,21.5891,21.634,10000.0
2009-12-18 11:25:00,28.92,28.93,28.9,28.92,16800.0,21.634,21.6415,21.619,21.634,16800.0
2009-12-18 11:30:00,28.9,28.97,28.9,28.96,7200.0,21.619,21.6714,21.619,21.6639,7200.0
2009-12-18 11:35:00,28.96,28.97,28.93,28.95,8600.0,21.6639,21.6714,21.6415,21.6564,8600.0
2009-12-18 11:40:00,28.94,28.96,28.92,28.93,5200.0,21.649,21.6639,21.634,21.6415,5200.0
2009-12-18 11:45:00,28.92,28.93,28.9,28.9,3600.0,21.634,21.6415,21.619,21.619,3600.0
2009-12-18 11:50:00,28.91,28.95,28.91,28.95,6400.0,21.6265,21.6564,21.6265,21.6564,6400.0
2009-12-18 11:55:00,28.95,28.97,28.94,28.95,3000.0,21.6564,21.6714,21.649,21.6564,3000.0
2009-12-18 12:00:00,28.98,28.99,28.92,28.95,24200.0,21.6789,21.6864,21.634,21.6564,24200.0
2009-12-18 12:05:00,28.93,28.94,28.91,28.94,7600.0,21.6415,21.649,21.6265,21.649,7600.0
2009-12-18 12:10:00,28.95,29.0,28.95,29.0,9800.0,21.6564,21.6938,21.6564,21.6938,9800.0
2009-12-18 12:15:00,29.0,29.02,29.0,29.01,22800.0,21.6938,21.7088,21.6938,21.7013,22800.0
2009-12-18 12:20:00,29.02,29.05,29.0,29.0,60800.0,21.7088,21.7312,21.6938,21.6938,60800.0
2009-12-18 12:25:00,29.0,29.0,28.96,28.96,13000.0,21.6938,21.6938,21.6639,21.6639,13000.0
2009-12-18 12:30:00,28.95,28.95,28.93,28.94,20000.0,21.6564,21.6564,21.6415,21.649,20000.0
2009-12-18 12:35:00,28.93,29.04,28.93,29.04,42600.0,21.6415,21.7238,21.6415,21.7238,42600.0
2009-12-18 12:40:00,29.03,29.04,29.0,29.02,10600.0,21.7163,21.7238,21.6938,21.7088,10600.0
2009-12-18 12:45:00,29.02,29.03,29.0,29.0,8200.0,21.7088,21.7163,21.6938,21.6938,8200.0
2009-12-18 12:50:00,28.99,29.04,28.99,29.03,9200.0,21.6864,21.7238,21.6864,21.7163,9200.0
2009-12-18 12:55:00,29.03,29.04,28.99,28.99,10800.0,21.7163,21.7238,21.6864,21.6864,10800.0
2009-12-18 13:00:00,29.0,29.01,28.99,29.0,9800.0,21.6938,21.7013,21.6864,21.6938,9800.0
2009-12-18 13:05:00,29.0,29.0,28.99,29.0,8800.0,21.6938,21.6938,21.6864,21.6938,8800.0
2009-12-18 13:10:00,29.0,29.05,29.0,29.04,18600.0,21.6938,21.7312,21.6938,21.7238,18600.0
2009-12-18 13:15:00,29.04,29.04,29.0,29.0,25400.0,21.7238,21.7238,21.6938,21.6938,25400.0
2009-12-18 13:20:00,29.02,29.05,28.98,29.05,44800.0,21.7088,21.7312,21.6789,21.7312,44800.0
2009-12-18 13:25:00,29.05,29.11,29.05,29.1,33600.0,21.7312,21.7761,21.7312,21.7686,33600.0
2009-12-18 13:30:00,29.1,29.1,29.07,29.07,10600.0,21.7686,21.7686,21.7462,21.7462,10600.0
2009-12-18 13:35:00,29.08,29.08,29.03,29.05,9400.0,21.7537,21.7537,21.7163,21.7312,9400.0
2009-12-18 13:40:00,29.05,29.05,29.03,29.03,20000.0,21.7312,21.7312,21.7163,21.7163,20000.0
2009-12-18 13:45:00,29.04,29.04,29.0,29.01,10600.0,21.7238,21.7238,21.6938,21.7013,10600.0
2009-12-18 13:50:00,29.02,29.03,28.94,28.96,30400.0,21.7088,21.7163,21.649,21.6639,30400.0
2009-12-18 13:55:00,28.96,28.99,28.94,28.97,23600.0,21.6639,21.6864,21.649,21.6714,23600.0
2009-12-18 14:00:00,28.98,29.0,28.95,29.0,10600.0,21.6789,21.6938,21.6564,21.6938,10600.0
2009-12-18 14:05:00,29.01,29.02,29.0,29.02,9600.0,21.7013,21.7088,21.6938,21.7088,9600.0
2009-12-18 14:10:00,29.03,29.03,29.0,29.0,14400.0,21.7163,21.7163,21.6938,21.6938,14400.0
2009-12-18 14:15:00,29.0,29.0,28.99,29.0,12800.0,21.6938,21.6938,21.6864,21.6938,12800.0
2009-12-18 14:20:00,29.0,29.01,28.97,28.97,19200.0,21.6938,21.7013,21.6714,21.6714,19200.0
2009-12-18 14:25:00,28.97,28.98,28.95,28.97,21200.0,21.6714,21.6789,21.6564,21.6714,21200.0
2009-12-18 14:30:00,28.96,28.96,28.94,28.95,13600.0,21.6639,21.6639,21.649,21.6564,13600.0
2009-12-18 14:35:00,28.94,28.96,28.93,28.96,11000.0,21.649,21.6639,21.6415,21.6639,11000.0
2009-12-18 14:40:00,28.96,29.0,28.96,29.0,5800.0,21.6639,21.6938,21.6639,21.6938,5800.0
2009-12-18 14:45:00,29.0,29.01,28.99,28.99,9800.0,21.6938,21.7013,21.6864,21.6864,9800.0
2009-12-18 14:50:00,28.99,29.0,28.97,28.98,21600.0,21.6864,21.6938,21.6714,21.6789,21600.0
2009-12-18 14:55:00,28.98,29.0,28.98,28.98,11000.0,21.6789,21.6938,21.6789,21.6789,11000.0
2009-12-18 15:00:00,28.98,29.02,28.98,28.99,16600.0,21.6789,21.7088,21.6789,21.6864,16600.0
2009-12-18 15:05:00,28.99,28.99,28.94,28.96,22000.0,21.6864,21.6864,21.649,21.6639,22000.0
2009-12-18 15:10:00,28.96,28.96,28.93,28.95,9000.0,21.6639,21.6639,21.6415,21.6564,9000.0
2009-12-18 15:15:00,28.95,28.96,28.93,28.96,11200.0,21.6564,21.6639,21.6415,21.6639,11200.0
2009-12-18 15:20:00,28.96,28.97,28.93,28.93,17200.0,21.6639,21.6714,21.6415,21.6415,17200.0
2009-12-18 15:25:00,28.93,28.93,28.9,28.9,21000.0,21.6415,21.6415,21.619,21.619,21000.0
2009-12-18 15:30:00,28.9,28.91,28.86,28.91,22800.0,21.619,21.6265,21.5891,21.6265,22800.0
2009-12-18 15:35:00,28.92,28.92,28.89,28.91,15800.0,21.634,21.634,21.6116,21.6265,15800.0
2009-12-18 15:40:00,28.9,28.91,28.85,28.9,70200.0,21.619,21.6265,21.5816,21.619,70200.0
2009-12-18 15:45:00,28.9,28.94,28.89,28.9,42800.0,21.619,21.649,21.6116,21.619,42800.0
2009-12-18 15:50:00,28.9,28.92,28.86,28.9,84000.0,21.619,21.634,21.5891,21.619,84000.0
2009-12-18 15:55:00,28.9,28.94,28.86,28.94,184800.0,21.619,21.649,21.5891,21.649,184800.0
2009-12-21 09:30:00,29.04,29.14,28.93,29.14,38600.0,21.7238,21.7986,21.6415,21.7986,38600.0
2009-12-21 09:35:00,29.15,29.28,29.15,29.26,22600.0,21.806,21.9033,21.806,21.8883,22600.0
2009-12-21 09:40:00,29.26,29.28,29.22,29.23,22000.0,21.8883,21.9033,21.8584,21.8659,22000.0
2009-12-21 09:45:00,29.22,29.24,29.09,29.09,21400.0,21.8584,21.8734,21.7612,21.7612,21400.0
2009-12-21 09:50:00,29.08,29.09,28.97,28.97,25400.0,21.7537,21.7612,21.6714,21.6714,25400.0
2009-12-21 09:55:00,28.97,29.0,28.97,28.98,13600.0,21.6714,21.6938,21.6714,21.6789,13600.0
2009-12-21 10:00:00,28.98,29.13,28.93,29.13,31400.0,21.6789,21.7911,21.6415,21.7911,31400.0
2009-12-21 10:05:00,29.13,29.17,29.12,29.15,19400.0,21.7911,21.821,21.7836,21.806,19400.0
2009-12-21 10:10:00,29.15,29.2,29.15,29.18,14800.0,21.806,21.8435,21.806,21.8285,14800.0
2009-12-21 10:15:00,29.2,29.21,29.18,29.21,13800.0,21.8435,21.8509,21.8285,21.8509,13800.0
2009-12-21 10:20:00,29.22,29.25,29.21,29.21,21000.0,21.8584,21.8809,21.8509,21.8509,21000.0
2009-12-21 10:25:00,29.21,29.22,29.13,29.13,16800.0,21.8509,21.8584,21.7911,21.7911,16800.0
2009-12-21 10:30:00,29.11,29.17,29.11,29.17,22600.0,21.7761,21.821,21.7761,21.821,22600.0
2009-12-21 10:35:00,29.17,29.21,29.17,29.18,13800.0,21.821,21.8509,21.821,21.8285,13800.0
2009-12-21 10:40:00,29.18,29.21,29.13,29.14,32800.0,21.8285,21.8509,21.7911,21.7986,32800.0
2009-12-21 10:45:00,29.13,29.14,29.06,29.1,43200.0,21.7911,21.7986,21.7387,21.7686,43200.0
2009-12-21 10:50:00,29.09,29.14,29.09,29.11,22800.0,21.7612,21.7986,21.7612,21.7761,22800.0
2009-12-21 10:55:00,29.11,29.13,29.1,29.13,10800.0,21.7761,21.7911,21.7686,21.7911,10800.0
2009-12-21 11:00:00,29.14,29.17,29.13,29.16,18800.0,21.7986,21.821,21.7911,21.8135,18800.0
2009-12-21 11:05:00,29.17,29.24,29.16,29.23,15600.0,21.821,21.8734,21.8135,21.8659,15600.0
2009-12-21 11:10:00,29.2,29.21,29.2,29.21,14200.0,21.8435,21.8509,21.8435,21.8509,14200.0
2009-12-21 11:15:00,29.21,29.23,29.2,29.23,11600.0,21.8509,21.8659,21.8435,21.8659,11600.0
2009-12-21 11:20:00,29.23,29.28,29.23,29.24,13600.0,21.8659,21.9033,21.8659,21.8734,13600.0
2009-12-21 11:25:00,29.25,29.25,29.2,29.2,6800.0,21.8809,21.8809,21.8435,21.8435,6800.0
2009-12-21 11:30:00,29.2,29.21,29.18,29.18,26000.0,21.8435,21.8509,21.8285,21.8285,26000.0
2009-12-21 11:35:00,29.18,29.21,29.17,29.21,6800.0,21.8285,21.8509,21.821,21.8509,6800.0
2009-12-21 11:40:00,29.21,29.22,29.18,29.2,4800.0,21.8509,21.8584,21.8285,21.8435,4800.0
2009-12-21 11:45:00,29.2,29.2,29.16,29.18,11400.0,21.8435,21.8435,21.8135,21.8285,11400.0
2009-12-21 11:50:00,29.18,29.2,29.18,29.2,4400.0,21.8285,21.8435,21.8285,21.8435,4400.0
2009-12-21 11:55:00,29.2,29.22,29.2,29.22,14600.0,21.8435,21.8584,21.8435,21.8584,14600.0
2009-12-21 12:00:00,29.22,29.23,29.2,29.22,11400.0,21.8584,21.8659,21.8435,21.8584,11400.0
2009-12-21 12:05:00,29.22,29.27,29.22,29.27,13000.0,21.8584,21.8958,21.8584,21.8958,13000.0
2009-12-21 12:10:00,29.27,29.29,29.27,29.27,11200.0,21.8958,21.9108,21.8958,21.8958,11200.0
2009-12-21 12:15:00,29.28,29.31,29.28,29.3,9600.0,21.9033,21.9257,21.9033,21.9183,9600.0
2009-12-21 12:20:00,29.31,29.33,29.29,29.29,7800.0,21.9257,21.9407,21.9108,21.9108,7800.0
2009-12-21 12:25:00,29.29,29.31,29.28,29.29,7600.0,21.9108,21.9257,21.9033,21.9108,7600.0
2009-12-21 12:30:00,29.28,29.29,29.24,29.26,10400.0,21.9033,21.9108,21.8734,21.8883,10400.0
2009-12-21 12:35:00,29.25,29.26,29.22,29.22,10800.0,21.8809,21.8883,21.8584,21.8584,10800.0
2009-12-21 12:40:00,29.22,29.22,29.18,29.19,7000.0,21.8584,21.8584,21.8285,21.836,7000.0
2009-12-21 12:45:00,29.18,29.19,29.16,29.17,10000.0,21.8285,21.836,21.8135,21.821,10000.0
2009-12-21 12:50:00,29.17,29.18,29.15,29.18,8800.0,21.821,21.8285,21.806,21.8285,8800.0
2009-12-21 12:55:00,29.18,29.24,29.18,29.23,4800.0,21.8285,21.8734,21.8285,21.8659,4800.0
2009-12-21 13:00:00,29.23,29.23,29.2,29.2,7800.0,21.8659,21.8659,21.8435,21.8435,7800.0
2009-12-21 13:05:00,29.21,29.22,29.21,29.22,9400.0,21.8509,21.8584,21.8509,21.8584,9400.0
2009-12-21 13:10:00,29.22,29.25,29.21,29.22,9200.0,21.8584,21.8809,21.8509,21.8584,9200.0
2009-12-21 13:15:00,29.2,29.2,29.14,29.14,7800.0,21.8435,21.8435,21.7986,21.7986,7800.0
2009-12-21 13:20:00,29.15,29.18,29.15,29.16,6400.0,21.806,21.8285,21.806,21.8135,6400.0
2009-12-21 13:25:00,29.16,29.18,29.16,29.18,6200.0,21.8135,21.8285,21.8135,21.8285,6200.0
2009-12-21 13:30:00,29.18,29.18,29.16,29.18,3200.0,21.8285,21.8285,21.8135,21.8285,3200.0
2009-12-21 13:35:00,29.18,29.19,29.17,29.18,13200.0,21.8285,21.836,21.821,21.8285,13200.0
2009-12-21 13:40:00,29.18,29.18,29.15,29.16,4000.0,21.8285,21.8285,21.806,21.8135,4000.0
2009-12-21 13:45:00,29.16,29.16,29.14,29.16,7400.0,21.8135,21.8135,21.7986,21.8135,7400.0
2009-12-21 13:50:00,29.16,29.19,29.16,29.19,6800.0,21.8135,21.836,21.8135,21.836,6800.0
2009-12-21 13:55:00,29.18,29.2,29.17,29.19,8400.0,21.8285,21.8435,21.821,21.836,8400.0
2009-12-21 14:00:00,29.2,29.21,29.17,29.17,13200.0,21.8435,21.8509,21.821,21.821,13200.0
2009-12-21 14:05:00,29.17,29.2,29.17,29.2,9800.0,21.821,21.8435,21.821,21.8435,9800.0
2009-12-21 14:10:00,29.2,29.23,29.2,29.23,3200.0,21.8435,21.8659,21.8435,21.8659,3200.0
2009-12-21 14:15:00,29.23,29.25,29.21,29.22,13200.0,21.8659,21.8809,21.8509,21.8584,13200.0
2009-12-21 14:20:00,29.23,29.25,29.22,29.25,11800.0,21.8659,21.8809,21.8584,21.8809,11800.0
2009-12-21 14:25:00,29.25,29.25,29.23,29.24,6400.0,21.8809,21.8809,21.8659,21.8734,6400.0
2009-12-21 14:30:00,29.24,29.24,29.21,29.22,7400.0,21.8734,21.8734,21.8509,21.8584,7400.0
2009-12-21 14:35:00,29.23,29.24,29.21,29.21,21600.0,21.8659,21.8734,21.8509,21.8509,21600.0
2009-12-21 14:40:00,29.21,29.21,29.18,29.2,9200.0,21.8509,21.8509,21.8285,21.8435,9200.0
2009-12-21 14:45:00,29.2,29.2,29.18,29.18,4400.0,21.8435,21.8435,21.8285,21.8285,4400.0
2009-12-21 14:50:00,29.18,29.19,29.18,29.19,7200.0,21.8285,21.836,21.8285,21.836,7200.0
2009-12-21 14:55:00,29.18,29.22,29.18,29.2,8400.0,21.8285,21.8584,21.8285,21.8435,8400.0
2009-12-21 15:00:00,29.2,29.21,29.17,29.17,17000.0,21.8435,21.8509,21.821,21.821,17000.0
2009-12-21 15:05:00,29.18,29.21,29.18,29.2,11200.0,21.8285,21.8509,21.8285,21.8435,11200.0
2009-12-21 15:10:00,29.21,29.21,29.18,29.18,13200.0,21.8509,21.8509,21.8285,21.8285,13200.0
2009-12-21 15:15:00,29.17,29.18,29.14,29.16,13400.0,21.821,21.8285,21.7986,21.8135,13400.0
2009-12-21 15:20:00,29.15,29.15,29.14,29.15,19400.0,21.806,21.806,21.7986,21.806,19400.0
2009-12-21 15:25:00,29.14,29.15,29.12,29.13,11400.0,21.7986,21.806,21.7836,21.7911,11400.0
2009-12-21 15:30:00,29.14,29.14,29.11,29.13,13400.0,21.7986,21.7986,21.7761,21.7911,13400.0
2009-12-21 15:35:00,29.13,29.13,29.1,29.11,27200.0,21.7911,21.7911,21.7686,21.7761,27200.0
2009-12-21 15:40:00,29.11,29.13,29.1,29.1,30400.0,21.7761,21.7911,21.7686,21.7686,30400.0
2009-12-21 15:45:00,29.1,29.11,29.08,29.09,32200.0,21.7686,21.7761,21.7537,21.7612,32200.0
2009-12-21 15:50:00,29.08,29.12,29.08,29.11,44800.0,21.7537,21.7836,21.7537,21.7761,44800.0
2009-12-21 15:55:00,29.12,29.12,29.07,29.1,74600.0,21.7836,21.7836,21.7462,21.7686,74600.0
2009-12-22 09:30:00,29.27,29.28,29.18,29.18,15200.0,21.8958,21.9033,21.8285,21.8285,15200.0
2009-12-22 09:35:00,29.22,29.31,29.22,29.31,5200.0,21.8584,21.9257,21.8584,21.9257,5200.0
2009-12-22 09:40:00,29.31,29.31,29.28,29.28,7800.0,21.9257,21.9257,21.9033,21.9033,7800.0
2009-12-22 09:45:00,29.28,29.28,29.18,29.22,11200.0,21.9033,21.9033,21.8285,21.8584,11200.0
2009-12-22 09:50:00,29.24,29.24,29.19,29.24,13400.0,21.8734,21.8734,21.836,21.8734,13400.0
2009-12-22 09:55:00,29.25,29.27,29.24,29.25,4800.0,21.8809,21.8958,21.8734,21.8809,4800.0
2009-12-22 10:00:00,29.25,29.3,29.21,29.24,14200.0,21.8809,21.9183,21.8509,21.8734,14200.0
2009-12-22 10:05:00,29.23,29.32,29.23,29.31,12000.0,21.8659,21.9332,21.8659,21.9257,12000.0
2009-12-22 10:10:00,29.33,29.35,29.31,29.35,6000.0,21.9407,21.9557,21.9257,21.9557,6000.0
2009-12-22 10:15:00,29.34,29.35,29.31,29.32,10800.0,21.9482,21.9557,21.9257,21.9332,10800.0
2009-12-22 10:20:00,29.31,29.36,29.31,29.36,7200.0,21.9257,21.9631,21.9257,21.9631,7200.0
2009-12-22 10:25:00,29.35,29.35,29.31,29.32,6000.0,21.9557,21.9557,21.9257,21.9332,6000.0
2009-12-22 10:30:00,29.32,29.32,29.27,29.27,5000.0,21.9332,21.9332,21.8958,21.8958,5000.0
2009-12-22 10:35:00,29.28,29.29,29.27,29.27,7400.0,21.9033,21.9108,21.8958,21.8958,7400.0
2009-12-22 10:40:00,29.27,29.28,29.22,29.22,10400.0,21.8958,21.9033,21.8584,21.8584,10400.0
2009-12-22 10:45:00,29.22,29.22,29.15,29.15,9600.0,21.8584,21.8584,21.806,21.806,9600.0
2009-12-22 10:50:00,29.14,29.17,29.13,29.17,18200.0,21.7986,21.821,21.7911,21.821,18200.0
2009-12-22 10:55:00,29.16,29.17,29.15,29.15,5600.0,21.8135,21.821,21.806,21.806,5600.0
2009-12-22 11:00:00,29.15,29.15,29.13,29.13,11800.0,21.806,21.806,21.7911,21.7911,11800.0
2009-12-22 11:05:00,29.12,29.17,29.12,29.17,8200.0,21.7836,21.821,21.7836,21.821,8200.0
2009-12-22 11:10:00,29.16,29.17,29.15,29.15,7600.0,21.8135,21.821,21.806,21.806,7600.0
2009-12-22 11:15:00,29.16,29.18,29.16,29.17,8000.0,21.8135,21.8285,21.8135,21.821,8000.0
2009-12-22 11:20:00,29.16,29.18,29.15,29.17,12600.0,21.8135,21.8285,21.806,21.821,12600.0
2009-12-22 11:25:00,29.16,29.18,29.16,29.18,13000.0,21.8135,21.8285,21.8135,21.8285,13000.0
2009-12-22 11:30:00,29.17,29.18,29.12,29.15,35000.0,21.821,21.8285,21.7836,21.806,35000.0
2009-12-22 11:35:00,29.15,29.21,29.15,29.21,11800.0,21.806,21.8509,21.806,21.8509,11800.0
2009-12-22 11:40:00,29.21,29.22,29.2,29.22,5600.0,21.8509,21.8584,21.8435,21.8584,5600.0
2009-12-22 11:45:00,29.23,29.23,29.21,29.23,5600.0,21.8659,21.8659,21.8509,21.8659,5600.0
2009-12-22 11:50:00,29.23,29.24,29.22,29.23,6400.0,21.8659,21.8734,21.8584,21.8659,6400.0
2009-12-22 11:55:00,29.22,29.25,29.22,29.25,10200.0,21.8584,21.8809,21.8584,21.8809,10200.0
2009-12-22 12:00:00,29.25,29.27,29.25,29.26,21200.0,21.8809,21.8958,21.8809,21.8883,21200.0
2009-12-22 12:05:00,29.26,29.3,29.26,29.3,9800.0,21.8883,21.9183,21.8883,21.9183,9800.0
2009-12-22 12:10:00,29.3,29.3,29.26,29.26,6800.0,21.9183,21.9183,21.8883,21.8883,6800.0
2009-12-22 12:15:00,29.26,29.29,29.26,29.29,6600.0,21.8883,21.9108,21.8883,21.9108,6600.0
2009-12-22 12:20:00,29.29,29.32,29.28,29.32,26600.0,21.9108,21.9332,21.9033,21.9332,26600.0
2009-12-22 12:25:00,29.33,29.35,29.32,29.35,11400.0,21.9407,21.9557,21.9332,21.9557,11400.0
2009-12-22 12:30:00,29.36,29.38,29.35,29.38,11400.0,21.9631,21.9781,21.9557,21.9781,11400.0
2009-12-22 12:35:00,29.38,29.39,29.36,29.39,20800.0,21.9781,21.9856,21.9631,21.9856,20800.0
2009-12-22 12:40:00,29.39,29.39,29.36,29.36,7400.0,21.9856,21.9856,21.9631,21.9631,7400.0
2009-12-22 12:45:00,29.36,29.39,29.36,29.39,4200.0,21.9631,21.9856,21.9631,21.9856,4200.0
2009-12-22 12:50:00,29.38,29.41,29.37,29.41,10600.0,21.9781,22.0005,21.9706,22.0005,10600.0
2009-12-22 12:55:00,29.42,29.43,29.4,29.43,12800.0,22.008,22.0155,21.9931,22.0155,12800.0
2009-12-22 13:00:00,29.43,29.43,29.42,29.43,12800.0,22.0155,22.0155,22.008,22.0155,12800.0
2009-12-22 13:05:00,29.43,29.46,29.43,29.46,19800.0,22.0155,22.0379,22.0155,22.0379,19800.0
2009-12-22 13:10:00,29.46,29.47,29.44,29.45,7200.0,22.0379,22.0454,22.023,22.0305,7200.0
2009-12-22 13:15:00,29.45,29.45,29.43,29.45,9000.0,22.0305,22.0305,22.0155,22.0305,9000.0
2009-12-22 13:20:00,29.44,29.45,29.43,29.43,6600.0,22.023,22.0305,22.0155,22.0155,6600.0
2009-12-22 13:25:00,29.44,29.47,29.43,29.46,8800.0,22.023,22.0454,22.0155,22.0379,8800.0
2009-12-22 13:30:00,29.46,29.48,29.45,29.48,13200.0,22.0379,22.0529,22.0305,22.0529,13200.0
2009-12-22 13:35:00,29.48,29.51,29.47,29.5,9200.0,22.0529,22.0754,22.0454,22.0679,9200.0
2009-12-22 13:40:00,29.51,29.51,29.48,29.49,7600.0,22.0754,22.0754,22.0529,22.0604,7600.0
2009-12-22 13:45:00,29.49,29.5,29.46,29.48,4000.0,22.0604,22.0679,22.0379,22.0529,4000.0
2009-12-22 13:50:00,29.48,29.48,29.45,29.48,8000.0,22.0529,22.0529,22.0305,22.0529,8000.0
2009-12-22 13:55:00,29.47,29.47,29.45,29.45,3200.0,22.0454,22.0454,22.0305,22.0305,3200.0
2009-12-22 14:00:00,29.44,29.44,29.41,29.42,14200.0,22.023,22.023,22.0005,22.008,14200.0
2009-12-22 14:05:00,29.42,29.54,29.42,29.51,102200.0,22.008,22.0978,22.008,22.0754,102200.0
2009-12-22 14:10:00,29.5,29.5,29.48,29.5,10600.0,22.0679,22.0679,22.0529,22.0679,10600.0
2009-12-22 14:15:00,29.5,29.52,29.49,29.49,10000.0,22.0679,22.0828,22.0604,22.0604,10000.0
2009-12-22 14:20:00,29.49,29.5,29.48,29.5,22600.0,22.0604,22.0679,22.0529,22.0679,22600.0
2009-12-22 14:25:00,29.5,29.5,29.47,29.48,16400.0,22.0679,22.0679,22.0454,22.0529,16400.0
2009-12-22 14:30:00,29.47,29.47,29.46,29.46,3800.0,22.0454,22.0454,22.0379,22.0379,3800.0
2009-12-22 14:35:00,29.46,29.47,29.46,29.47,4000.0,22.0379,22.0454,22.0379,22.0454,4000.0
2009-12-22 14:40:00,29.47,29.48,29.44,29.47,10800.0,22.0454,22.0529,22.023,22.0454,10800.0
2009-12-22 14:45:00,29.47,29.47,29.43,29.43,6000.0,22.0454,22.0454,22.0155,22.0155,6000.0
2009-12-22 14:50:00,29.43,29.45,29.43,29.45,9200.0,22.0155,22.0305,22.0155,22.0305,9200.0
2009-12-22 14:55:00,29.44,29.46,29.44,29.45,19400.0,22.023,22.0379,22.023,22.0305,19400.0
2009-12-22 15:00:00,29.43,29.43,29.4,29.41,16000.0,22.0155,22.0155,21.9931,22.0005,16000.0
2009-12-22 15:05:00,29.41,29.42,29.39,29.39,12800.0,22.0005,22.008,21.9856,21.9856,12800.0
2009-12-22 15:10:00,29.39,29.39,29.36,29.37,9000.0,21.9856,21.9856,21.9631,21.9706,9000.0
2009-12-22 15:15:00,29.36,29.4,29.36,29.38,16200.0,21.9631,21.9931,21.9631,21.9781,16200.0
2009-12-22 15:20:00,29.38,29.39,29.36,29.39,6400.0,21.9781,21.9856,21.9631,21.9856,6400.0
2009-12-22 15:25:00,29.39,29.41,29.38,29.41,8400.0,21.9856,22.0005,21.9781,22.0005,8400.0
2009-12-22 15:30:00,29.39,29.39,29.38,29.39,16200.0,21.9856,21.9856,21.9781,21.9856,16200.0
2009-12-22 15:35:00,29.39,29.43,29.39,29.42,16400.0,21.9856,22.0155,21.9856,22.008,16400.0
2009-12-22 15:40:00,29.42,29.42,29.38,29.42,34600.0,22.008,22.008,21.9781,22.008,34600.0
2009-12-22 15:45:00,29.41,29.45,29.41,29.45,34600.0,22.0005,22.0305,22.0005,22.0305,34600.0
2009-12-22 15:50:00,29.45,29.46,29.41,29.42,41000.0,22.0305,22.0379,22.0005,22.008,41000.0
2009-12-22 15:55:00,29.43,29.46,29.41,29.46,61200.0,22.0155,22.0379,22.0005,22.0379,61200.0
2009-12-23 09:30:00,29.57,29.57,29.43,29.43,13800.0,22.1202,22.1202,22.0155,22.0155,13800.0
2009-12-23 09:35:00,29.46,29.5,29.46,29.5,7000.0,22.0379,22.0679,22.0379,22.0679,7000.0
2009-12-23 09:40:00,29.52,29.53,29.45,29.45,8200.0,22.0828,22.0903,22.0305,22.0305,8200.0
2009-12-23 09:45:00,29.44,29.44,29.42,29.43,7800.0,22.023,22.023,22.008,22.0155,7800.0
2009-12-23 09:50:00,29.43,29.43,29.38,29.38,5400.0,22.0155,22.0155,21.9781,21.9781,5400.0
2009-12-23 09:55:00,29.39,29.4,29.34,29.35,14200.0,21.9856,21.9931,21.9482,21.9557,14200.0
2009-12-23 10:00:00,29.34,29.34,29.22,29.31,22800.0,21.9482,21.9482,21.8584,21.9257,22800.0
2009-12-23 10:05:00,29.31,29.39,29.31,29.39,37800.0,21.9257,21.9856,21.9257,21.9856,37800.0
2009-12-23 10:10:00,29.38,29.47,29.38,29.46,13400.0,21.9781,22.0454,21.9781,22.0379,13400.0
2009-12-23 10:15:00,29.43,29.49,29.43,29.45,6200.0,22.0155,22.0604,22.0155,22.0305,6200.0
2009-12-23 10:20:00,29.45,29.46,29.43,29.43,6400.0,22.0305,22.0379,22.0155,22.0155,6400.0
2009-12-23 10:25:00,29.42,29.45,29.39,29.43,9600.0,22.008,22.0305,21.9856,22.0155,9600.0
2009-12-23 10:30:00,29.43,29.49,29.43,29.49,19000.0,22.0155,22.0604,22.0155,22.0604,19000.0
2009-12-23 10:35:00,29.49,29.51,29.46,29.47,18000.0,22.0604,22.0754,22.0379,22.0454,18000.0
2009-12-23 10:40:00,29.48,29.54,29.45,29.53,62400.0,22.0529,22.0978,22.0305,22.0903,62400.0
2009-12-23 10:45:00,29.53,29.56,29.5,29.54,22000.0,22.0903,22.1128,22.0679,22.0978,22000.0
2009-12-23 10:50:00,29.54,29.54,29.49,29.51,14600.0,22.0978,22.0978,22.0604,22.0754,14600.0
2009-12-23 10:55:00,29.52,29.53,29.5,29.5,12800.0,22.0828,22.0903,22.0679,22.0679,12800.0
2009-12-23 11:00:00,29.49,29.5,29.49,29.5,9400.0,22.0604,22.0679,22.0604,22.0679,9400.0
2009-12-23 11:05:00,29.5,29.5,29.45,29.47,28600.0,22.0679,22.0679,22.0305,22.0454,28600.0
2009-12-23 11:10:00,29.47,29.47,29.45,29.47,8400.0,22.0454,22.0454,22.0305,22.0454,8400.0
2009-12-23 11:15:00,29.47,29.5,29.47,29.49,9200.0,22.0454,22.0679,22.0454,22.0604,9200.0
2009-12-23 11:20:00,29.49,29.51,29.47,29.5,14800.0,22.0604,22.0754,22.0454,22.0679,14800.0
2009-12-23 11:25:00,29.5,29.51,29.48,29.48,5000.0,22.0679,22.0754,22.0529,22.0529,5000.0
2009-12-23 11:30:00,29.49,29.5,29.49,29.5,15400.0,22.0604,22.0679,22.0604,22.0679,15400.0
2009-12-23 11:35:00,29.51,29.54,29.51,29.53,6000.0,22.0754,22.0978,22.0754,22.0903,6000.0
2009-12-23 11:40:00,29.54,29.54,29.5,29.5,4000.0,22.0978,22.0978,22.0679,22.0679,4000.0
2009-12-23 11:45:00,29.49,29.5,29.49,29.5,4400.0,22.0604,22.0679,22.0604,22.0679,4400.0
2009-12-23 11:50:00,29.5,29.52,29.5,29.5,8800.0,22.0679,22.0828,22.0679,22.0679,8800.0
2009-12-23 11:55:00,29.51,29.55,29.51,29.55,8400.0,22.0754,22.1053,22.0754,22.1053,8400.0
2009-12-23 12:00:00,29.55,29.55,29.54,29.54,23000.0,22.1053,22.1053,22.0978,22.0978,23000.0
2009-12-23 12:05:00,29.55,29.58,29.55,29.57,14600.0,22.1053,22.1277,22.1053,22.1202,14600.0
2009-12-23 12:10:00,29.58,29.61,29.56,29.6,18400.0,22.1277,22.1502,22.1128,22.1427,18400.0
2009-12-23 12:15:00,29.59,29.6,29.59,29.6,7000.0,22.1352,22.1427,22.1352,22.1427,7000.0
2009-12-23 12:20:00,29.6,29.63,29.6,29.63,12400.0,22.1427,22.1651,22.1427,22.1651,12400.0
2009-12-23 12:25:00,29.63,29.66,29.63,29.66,7200.0,22.1651,22.1876,22.1651,22.1876,7200.0
2009-12-23 12:30:00,29.65,29.65,29.61,29.63,2800.0,22.1801,22.1801,22.1502,22.1651,2800.0
2009-12-23 12:35:00,29.61,29.62,29.6,29.61,5200.0,22.1502,22.1576,22.1427,22.1502,5200.0
2009-12-23 12:40:00,29.61,29.62,29.6,29.6,19200.0,22.1502,22.1576,22.1427,22.1427,19200.0
2009-12-23 12:45:00,29.6,29.61,29.6,29.6,18000.0,22.1427,22.1502,22.1427,22.1427,18000.0
2009-12-23 12:50:00,29.6,29.62,29.59,29.62,45200.0,22.1427,22.1576,22.1352,22.1576,45200.0
2009-12-23 12:55:00,29.62,29.62,29.61,29.61,7400.0,22.1576,22.1576,22.1502,22.1502,7400.0
2009-12-23 13:00:00,29.61,29.61,29.58,29.58,19800.0,22.1502,22.1502,22.1277,22.1277,19800.0
2009-12-23 13:05:00,29.58,29.58,29.54,29.54,25200.0,22.1277,22.1277,22.0978,22.0978,25200.0
2009-12-23 13:10:00,29.55,29.55,29.55,29.55,8600.0,22.1053,22.1053,22.1053,22.1053,8600.0
2009-12-23 13:15:00,29.55,29.55,29.49,29.5,47800.0,22.1053,22.1053,22.0604,22.0679,47800.0
2009-12-23 13:20:00,29.5,29.53,29.5,29.52,11200.0,22.0679,22.0903,22.0679,22.0828,11200.0
2009-12-23 13:25:00,29.52,29.53,29.52,29.53,1600.0,22.0828,22.0903,22.0828,22.0903,1600.0
2009-12-23 13:30:00,29.54,29.56,29.54,29.54,18200.0,22.0978,22.1128,22.0978,22.0978,18200.0
2009-12-23 13:35:00,29.54,29.55,29.53,29.54,7400.0,22.0978,22.1053,22.0903,22.0978,7400.0
2009-12-23 13:40:00,29.53,29.54,29.53,29.53,13000.0,22.0903,22.0978,22.0903,22.0903,13000.0
2009-12-23 13:45:00,29.54,29.58,29.54,29.56,7800.0,22.0978,22.1277,22.0978,22.1128,7800.0
2009-12-23 13:50:00,29.56,29.58,29.55,29.55,8600.0,22.1128,22.1277,22.1053,22.1053,8600.0
2009-12-23 13:55:00,29.56,29.57,29.54,29.56,16000.0,22.1128,22.1202,22.0978,22.1128,16000.0
2009-12-23 14:00:00,29.56,29.56,29.56,29.56,2600.0,22.1128,22.1128,22.1128,22.1128,2600.0
2009-12-23 14:05:00,29.57,29.61,29.56,29.61,8200.0,22.1202,22.1502,22.1128,22.1502,8200.0
2009-12-23 14:10:00,29.61,29.63,29.6,29.63,8200.0,22.1502,22.1651,22.1427,22.1651,8200.0
2009-12-23 14:15:00,29.63,29.63,29.6,29.62,9400.0,22.1651,22.1651,22.1427,22.1576,9400.0
2009-12-23 14:20:00,29.62,29.63,29.61,29.63,6200.0,22.1576,22.1651,22.1502,22.1651,6200.0
2009-12-23 14:25:00,29.64,29.64,29.6,29.6,5000.0,22.1726,22.1726,22.1427,22.1427,5000.0
2009-12-23 14:30:00,29.6,29.61,29.59,29.61,7000.0,22.1427,22.1502,22.1352,22.1502,7000.0
2009-12-23 14:35:00,29.6,29.64,29.59,29.63,8000.0,22.1427,22.1726,22.1352,22.1651,8000.0
2009-12-23 14:40:00,29.64,29.65,29.63,29.65,7200.0,22.1726,22.1801,22.1651,22.1801,7200.0
2009-12-23 14:45:00,29.65,29.67,29.64,29.64,8800.0,22.1801,22.195,22.1726,22.1726,8800.0
2009-12-23 14:50:00,29.63,29.66,29.63,29.66,7000.0,22.1651,22.1876,22.1651,22.1876,7000.0
2009-12-23 14:55:00,29.66,29.66,29.64,29.64,6600.0,22.1876,22.1876,22.1726,22.1726,6600.0
2009-12-23 15:00:00,29.64,29.64,29.62,29.63,15000.0,22.1726,22.1726,22.1576,22.1651,15000.0
2009-12-23 15:05:00,29.63,29.63,29.61,29.62,9200.0,22.1651,22.1651,22.1502,22.1576,9200.0
2009-12-23 15:10:00,29.62,29.62,29.61,29.61,8600.0,22.1576,22.1576,22.1502,22.1502,8600.0
2009-12-23 15:15:00,29.61,29.61,29.6,29.61,8400.0,22.1502,22.1502,22.1427,22.1502,8400.0
2009-12-23 15:20:00,29.61,29.62,29.59,29.61,15400.0,22.1502,22.1576,22.1352,22.1502,15400.0
2009-12-23 15:25:00,29.61,29.61,29.58,29.59,3400.0,22.1502,22.1502,22.1277,22.1352,3400.0
2009-12-23 15:30:00,29.59,29.59,29.55,29.55,13000.0,22.1352,22.1352,22.1053,22.1053,13000.0
2009-12-23 15:35:00,29.55,29.56,29.54,29.56,12200.0,22.1053,22.1128,22.0978,22.1128,12200.0
2009-12-23 15:40:00,29.57,29.61,29.57,29.6,31800.0,22.1202,22.1502,22.1202,22.1427,31800.0
2009-12-23 15:45:00,29.6,29.61,29.6,29.61,16000.0,22.1427,22.1502,22.1427,22.1502,16000.0
2009-12-23 15:50:00,29.61,29.63,29.58,29.63,38800.0,22.1502,22.1651,22.1277,22.1651,38800.0
2009-12-23 15:55:00,29.63,29.65,29.61,29.63,74800.0,22.1651,22.1801,22.1502,22.1651,74800.0
2009-12-24 09:30:00,29.68,29.73,29.63,29.72,12000.0,22.2025,22.2399,22.1651,22.2324,12000.0
2009-12-24 09:35:00,29.71,29.8,29.71,29.8,7200.0,22.225,22.2923,22.225,22.2923,7200.0
2009-12-24 09:40:00,29.77,29.81,29.77,29.8,6400.0,22.2698,22.2998,22.2698,22.2923,6400.0
2009-12-24 09:45:00,29.8,29.81,29.78,29.81,5000.0,22.2923,22.2998,22.2773,22.2998,5000.0
2009-12-24 09:50:00,29.83,29.83,29.77,29.77,6200.0,22.3147,22.3147,22.2698,22.2698,6200.0
2009-12-24 09:55:00,29.79,29.85,29.79,29.82,6800.0,22.2848,22.3297,22.2848,22.3073,6800.0
2009-12-24 10:00:00,29.85,29.87,29.82,29.86,18000.0,22.3297,22.3447,22.3073,22.3372,18000.0
2009-12-24 10:05:00,29.86,29.86,29.84,29.85,8600.0,22.3372,22.3372,22.3222,22.3297,8600.0
2009-12-24 10:10:00,29.85,29.85,29.81,29.83,15400.0,22.3297,22.3297,22.2998,22.3147,15400.0
2009-12-24 10:15:00,29.83,29.86,29.82,29.85,8200.0,22.3147,22.3372,22.3073,22.3297,8200.0
2009-12-24 10:20:00,29.85,29.85,29.82,29.84,4400.0,22.3297,22.3297,22.3073,22.3222,4400.0
2009-12-24 10:25:00,29.83,29.86,29.83,29.86,5000.0,22.3147,22.3372,22.3147,22.3372,5000.0
2009-12-24 10:30:00,29.85,29.86,29.84,29.85,8600.0,22.3297,22.3372,22.3222,22.3297,8600.0
2009-12-24 10:35:00,29.83,29.83,29.78,29.79,4600.0,22.3147,22.3147,22.2773,22.2848,4600.0
2009-12-24 10:40:00,29.78,29.79,29.77,29.78,2400.0,22.2773,22.2848,22.2698,22.2773,2400.0
2009-12-24 10:45:00,29.78,29.81,29.78,29.79,8200.0,22.2773,22.2998,22.2773,22.2848,8200.0
2009-12-24 10:50:00,29.78,29.82,29.77,29.82,11000.0,22.2773,22.3073,22.2698,22.3073,11000.0
2009-12-24 10:55:00,29.8,29.82,29.79,29.82,8000.0,22.2923,22.3073,22.2848,22.3073,8000.0
2009-12-24 11:00:00,29.82,29.82,29.79,29.79,5200.0,22.3073,22.3073,22.2848,22.2848,5200.0
2009-12-24 11:05:00,29.79,29.79,29.72,29.73,8600.0,22.2848,22.2848,22.2324,22.2399,8600.0
2009-12-24 11:10:00,29.73,29.73,29.69,29.71,9600.0,22.2399,22.2399,22.21,22.225,9600.0
2009-12-24 11:15:00,29.68,29.68,29.65,29.65,11400.0,22.2025,22.2025,22.1801,22.1801,11400.0
2009-12-24 11:20:00,29.65,29.68,29.65,29.67,3800.0,22.1801,22.2025,22.1801,22.195,3800.0
2009-12-24 11:25:00,29.67,29.71,29.67,29.7,11000.0,22.195,22.225,22.195,22.2175,11000.0
2009-12-24 11:30:00,29.71,29.72,29.7,29.72,3400.0,22.225,22.2324,22.2175,22.2324,3400.0
2009-12-24 11:35:00,29.72,29.72,29.7,29.7,2400.0,22.2324,22.2324,22.2175,22.2175,2400.0
2009-12-24 11:40:00,29.71,29.73,29.71,29.73,2400.0,22.225,22.2399,22.225,22.2399,2400.0
2009-12-24 11:45:00,29.73,29.74,29.72,29.73,6400.0,22.2399,22.2474,22.2324,22.2399,6400.0
2009-12-24 11:50:00,29.73,29.73,29.7,29.7,4800.0,22.2399,22.2399,22.2175,22.2175,4800.0
2009-12-24 11:55:00,29.71,29.71,29.7,29.7,2800.0,22.225,22.225,22.2175,22.2175,2800.0
2009-12-24 12:00:00,29.7,29.73,29.7,29.7,5200.0,22.2175,22.2399,22.2175,22.2175,5200.0
2009-12-24 12:05:00,29.71,29.74,29.71,29.72,4600.0,22.225,22.2474,22.225,22.2324,4600.0
2009-12-24 12:10:00,29.72,29.74,29.71,29.71,6400.0,22.2324,22.2474,22.225,22.225,6400.0
2009-12-24 12:15:00,29.72,29.72,29.71,29.72,2400.0,22.2324,22.2324,22.225,22.2324,2400.0
2009-12-24 12:20:00,29.72,29.72,29.7,29.7,5000.0,22.2324,22.2324,22.2175,22.2175,5000.0
2009-12-24 12:25:00,29.71,29.71,29.7,29.71,5200.0,22.225,22.225,22.2175,22.225,5200.0
2009-12-24 12:30:00,29.71,29.73,29.7,29.73,4200.0,22.225,22.2399,22.2175,22.2399,4200.0
2009-12-24 12:35:00,29.73,29.75,29.73,29.74,5600.0,22.2399,22.2549,22.2399,22.2474,5600.0
2009-12-24 12:40:00,29.74,29.75,29.74,29.74,7800.0,22.2474,22.2549,22.2474,22.2474,7800.0
2009-12-24 12:45:00,29.75,29.75,29.74,29.74,4000.0,22.2549,22.2549,22.2474,22.2474,4000.0
2009-12-24 12:50:00,29.75,29.77,29.75,29.75,14200.0,22.2549,22.2698,22.2549,22.2549,14200.0
2009-12-24 12:55:00,29.75,29.79,29.75,29.79,25800.0,22.2549,22.2848,22.2549,22.2848,25800.0
2009-12-28 09:30:00,29.75,29.87,29.75,29.83,14600.0,22.2549,22.3447,22.2549,22.3147,14600.0
2009-12-28 09:35:00,29.86,29.98,29.86,29.97,57200.0,22.3372,22.4269,22.3372,22.4195,57200.0
2009-12-28 09:40:00,29.98,29.99,29.97,29.98,15800.0,22.4269,22.4344,22.4195,22.4269,15800.0
2009-12-28 09:45:00,29.98,30.0,29.98,30.0,18400.0,22.4269,22.4419,22.4269,22.4419,18400.0
2009-12-28 09:50:00,29.99,30.0,29.97,29.98,27400.0,22.4344,22.4419,22.4195,22.4269,27400.0
2009-12-28 09:55:00,29.97,29.99,29.95,29.99,29000.0,22.4195,22.4344,22.4045,22.4344,29000.0
2009-12-28 10:00:00,29.99,30.0,29.96,29.98,46000.0,22.4344,22.4419,22.412,22.4269,46000.0
2009-12-28 10:05:00,29.99,29.99,29.97,29.97,31400.0,22.4344,22.4344,22.4195,22.4195,31400.0
2009-12-28 10:10:00,29.97,29.97,29.92,29.93,12200.0,22.4195,22.4195,22.3821,22.3895,12200.0
2009-12-28 10:15:00,29.93,29.95,29.92,29.95,24400.0,22.3895,22.4045,22.3821,22.4045,24400.0
2009-12-28 10:20:00,29.95,29.96,29.93,29.93,11400.0,22.4045,22.412,22.3895,22.3895,11400.0
2009-12-28 10:25:00,29.94,29.96,29.93,29.93,15800.0,22.397,22.412,22.3895,22.3895,15800.0
2009-12-28 10:30:00,29.93,29.93,29.91,29.92,11200.0,22.3895,22.3895,22.3746,22.3821,11200.0
2009-12-28 10:35:00,29.9,29.91,29.88,29.89,15600.0,22.3671,22.3746,22.3521,22.3596,15600.0
2009-12-28 10:40:00,29.88,29.9,29.88,29.88,14600.0,22.3521,22.3671,22.3521,22.3521,14600.0
2009-12-28 10:45:00,29.88,29.89,29.86,29.89,12200.0,22.3521,22.3596,22.3372,22.3596,12200.0
2009-12-28 10:50:00,29.89,29.91,29.87,29.91,26000.0,22.3596,22.3746,22.3447,22.3746,26000.0
2009-12-28 10:55:00,29.92,29.92,29.91,29.91,8800.0,22.3821,22.3821,22.3746,22.3746,8800.0
2009-12-28 11:00:00,29.91,29.92,29.91,29.92,12800.0,22.3746,22.3821,22.3746,22.3821,12800.0
2009-12-28 11:05:00,29.92,30.0,29.91,29.96,72800.0,22.3821,22.4419,22.3746,22.412,72800.0
2009-12-28 11:10:00,29.96,29.99,29.95,29.99,14400.0,22.412,22.4344,22.4045,22.4344,14400.0
2009-12-28 11:15:00,29.98,30.0,29.98,30.0,21600.0,22.4269,22.4419,22.4269,22.4419,21600.0
2009-12-28 11:20:00,30.0,30.0,29.99,30.0,30400.0,22.4419,22.4419,22.4344,22.4419,30400.0
2009-12-28 11:25:00,30.0,30.03,29.99,30.02,49200.0,22.4419,22.4643,22.4344,22.4569,49200.0
2009-12-28 11:30:00,30.03,30.07,30.03,30.06,33400.0,22.4643,22.4943,22.4643,22.4868,33400.0
2009-12-28 11:35:00,30.06,30.08,30.05,30.07,14200.0,22.4868,22.5017,22.4793,22.4943,14200.0
2009-12-28 11:40:00,30.07,30.08,30.05,30.06,14400.0,22.4943,22.5017,22.4793,22.4868,14400.0
2009-12-28 11:45:00,30.06,30.06,30.03,30.05,30000.0,22.4868,22.4868,22.4643,22.4793,30000.0
2009-12-28 11:50:00,30.03,30.04,30.03,30.03,6800.0,22.4643,22.4718,22.4643,22.4643,6800.0
2009-12-28 11:55:00,30.02,30.03,29.99,30.0,8400.0,22.4569,22.4643,22.4344,22.4419,8400.0
2009-12-28 12:00:00,30.0,30.01,30.0,30.0,8400.0,22.4419,22.4494,22.4419,22.4419,8400.0
2009-12-28 12:05:00,30.0,30.0,29.99,29.99,4400.0,22.4419,22.4419,22.4344,22.4344,4400.0
2009-12-28 12:10:00,29.98,30.0,29.98,30.0,5600.0,22.4269,22.4419,22.4269,22.4419,5600.0
2009-12-28 12:15:00,30.0,30.02,30.0,30.01,11400.0,22.4419,22.4569,22.4419,22.4494,11400.0
2009-12-28 12:20:00,30.0,30.01,30.0,30.01,5800.0,22.4419,22.4494,22.4419,22.4494,5800.0
2009-12-28 12:25:00,30.0,30.02,30.0,30.0,8800.0,22.4419,22.4569,22.4419,22.4419,8800.0
2009-12-28 12:30:00,30.0,30.0,29.96,29.99,16000.0,22.4419,22.4419,22.412,22.4344,16000.0
2009-12-28 12:35:00,29.99,30.0,29.97,29.98,11600.0,22.4344,22.4419,22.4195,22.4269,11600.0
2009-12-28 12:40:00,29.97,29.98,29.9,29.93,47800.0,22.4195,22.4269,22.3671,22.3895,47800.0
2009-12-28 12:45:00,29.94,29.94,29.91,29.93,29800.0,22.397,22.397,22.3746,22.3895,29800.0
2009-12-28 12:50:00,29.93,29.95,29.92,29.93,29400.0,22.3895,22.4045,22.3821,22.3895,29400.0
2009-12-28 12:55:00,29.92,29.92,29.91,29.92,16200.0,22.3821,22.3821,22.3746,22.3821,16200.0
2009-12-28 13:00:00,29.92,29.92,29.91,29.91,9800.0,22.3821,22.3821,22.3746,22.3746,9800.0
2009-12-28 13:05:00,29.91,29.92,29.91,29.92,18400.0,22.3746,22.3821,22.3746,22.3821,18400.0
2009-12-28 13:10:00,29.93,29.93,29.91,29.92,10800.0,22.3895,22.3895,22.3746,22.3821,10800.0
2009-12-28 13:15:00,29.92,29.93,29.92,29.93,14200.0,22.3821,22.3895,22.3821,22.3895,14200.0
2009-12-28 13:20:00,29.93,29.93,29.92,29.93,7600.0,22.3895,22.3895,22.3821,22.3895,7600.0
2009-12-28 13:25:00,29.93,29.97,29.92,29.94,24000.0,22.3895,22.4195,22.3821,22.397,24000.0
2009-12-28 13:30:00,29.94,29.94,29.93,29.93,16200.0,22.397,22.397,22.3895,22.3895,16200.0
2009-12-28 13:35:00,29.93,29.96,29.92,29.92,28400.0,22.3895,22.412,22.3821,22.3821,28400.0
2009-12-28 13:40:00,29.92,29.92,29.9,29.9,16800.0,22.3821,22.3821,22.3671,22.3671,16800.0
2009-12-28 13:45:00,29.9,29.9,29.86,29.86,39200.0,22.3671,22.3671,22.3372,22.3372,39200.0
2009-12-28 13:50:00,29.86,29.9,29.86,29.9,15800.0,22.3372,22.3671,22.3372,22.3671,15800.0
2009-12-28 13:55:00,29.89,29.89,29.88,29.88,12800.0,22.3596,22.3596,22.3521,22.3521,12800.0
2009-12-28 14:00:00,29.89,29.91,29.86,29.86,19600.0,22.3596,22.3746,22.3372,22.3372,19600.0
2009-12-28 14:05:00,29.86,29.86,29.83,29.84,17800.0,22.3372,22.3372,22.3147,22.3222,17800.0
2009-12-28 14:10:00,29.84,29.85,29.74,29.74,53200.0,22.3222,22.3297,22.2474,22.2474,53200.0
2009-12-28 14:15:00,29.74,29.74,29.7,29.7,32400.0,22.2474,22.2474,22.2175,22.2175,32400.0
2009-12-28 14:20:00,29.71,29.71,29.68,29.68,30800.0,22.225,22.225,22.2025,22.2025,30800.0
2009-12-28 14:25:00,29.69,29.71,29.68,29.71,10600.0,22.21,22.225,22.2025,22.225,10600.0
2009-12-28 14:30:00,29.72,29.75,29.72,29.75,25800.0,22.2324,22.2549,22.2324,22.2549,25800.0
2009-12-28 14:35:00,29.76,29.77,29.75,29.77,11400.0,22.2624,22.2698,22.2549,22.2698,11400.0
2009-12-28 14:40:00,29.77,29.77,29.76,29.77,31600.0,22.2698,22.2698,22.2624,22.2698,31600.0
2009-12-28 14:45:00,29.76,29.78,29.75,29.75,49600.0,22.2624,22.2773,22.2549,22.2549,49600.0
2009-12-28 14:50:00,29.75,29.75,29.74,29.74,27200.0,22.2549,22.2549,22.2474,22.2474,27200.0
2009-12-28 14:55:00,29.75,29.76,29.73,29.75,30400.0,22.2549,22.2624,22.2399,22.2549,30400.0
2009-12-28 15:00:00,29.76,29.78,29.75,29.77,13400.0,22.2624,22.2773,22.2549,22.2698,13400.0
2009-12-28 15:05:00,29.77,29.81,29.77,29.81,23200.0,22.2698,22.2998,22.2698,22.2998,23200.0
2009-12-28 15:10:00,29.82,29.83,29.82,29.83,12800.0,22.3073,22.3147,22.3073,22.3147,12800.0
2009-12-28 15:15:00,29.83,29.84,29.83,29.84,13000.0,22.3147,22.3222,22.3147,22.3222,13000.0
2009-12-28 15:20:00,29.84,29.85,29.83,29.84,19600.0,22.3222,22.3297,22.3147,22.3222,19600.0
2009-12-28 15:25:00,29.84,29.85,29.79,29.81,38200.0,22.3222,22.3297,22.2848,22.2998,38200.0
2009-12-28 15:30:00,29.8,29.84,29.8,29.84,15400.0,22.2923,22.3222,22.2923,22.3222,15400.0
2009-12-28 15:35:00,29.83,29.88,29.83,29.84,84000.0,22.3147,22.3521,22.3147,22.3222,84000.0
2009-12-28 15:40:00,29.83,29.86,29.81,29.86,46000.0,22.3147,22.3372,22.2998,22.3372,46000.0
2009-12-28 15:45:00,29.86,29.86,29.81,29.83,69800.0,22.3372,22.3372,22.2998,22.3147,69800.0
2009-12-28 15:50:00,29.83,29.9,29.82,29.89,40600.0,22.3147,22.3671,22.3073,22.3596,40600.0
2009-12-28 15:55:00,29.89,29.93,29.87,29.93,83000.0,22.3596,22.3895,22.3447,22.3895,83000.0
2009-12-29 09:30:00,29.88,30.0,29.86,29.86,48800.0,22.3521,22.4419,22.3372,22.3372,48800.0
2009-12-29 09:35:00,29.89,29.93,29.87,29.88,18800.0,22.3596,22.3895,22.3447,22.3521,18800.0
2009-12-29 09:40:00,29.87,29.88,29.84,29.88,24000.0,22.3447,22.3521,22.3222,22.3521,24000.0
2009-12-29 09:45:00,29.88,29.88,29.85,29.86,32200.0,22.3521,22.3521,22.3297,22.3372,32200.0
2009-12-29 09:50:00,29.86,29.91,29.86,29.89,26200.0,22.3372,22.3746,22.3372,22.3596,26200.0
2009-12-29 09:55:00,29.89,29.9,29.84,29.9,32800.0,22.3596,22.3671,22.3222,22.3671,32800.0
2009-12-29 10:00:00,29.9,29.9,29.86,29.87,18600.0,22.3671,22.3671,22.3372,22.3447,18600.0
2009-12-29 10:05:00,29.87,29.96,29.86,29.93,44400.0,22.3447,22.412,22.3372,22.3895,44400.0
2009-12-29 10:10:00,29.93,29.98,29.92,29.95,18600.0,22.3895,22.4269,22.3821,22.4045,18600.0
2009-12-29 10:15:00,29.95,29.97,29.92,29.92,39400.0,22.4045,22.4195,22.3821,22.3821,39400.0
2009-12-29 10:20:00,29.92,29.93,29.9,29.9,10400.0,22.3821,22.3895,22.3671,22.3671,10400.0
2009-12-29 10:25:00,29.9,29.9,29.88,29.88,8800.0,22.3671,22.3671,22.3521,22.3521,8800.0
2009-12-29 10:30:00,29.88,29.88,29.85,29.87,17600.0,22.3521,22.3521,22.3297,22.3447,17600.0
2009-12-29 10:35:00,29.86,29.86,29.84,29.84,20800.0,22.3372,22.3372,22.3222,22.3222,20800.0
2009-12-29 10:40:00,29.85,29.85,29.83,29.83,4400.0,22.3297,22.3297,22.3147,22.3147,4400.0
2009-12-29 10:45:00,29.82,29.83,29.78,29.78,19400.0,22.3073,22.3147,22.2773,22.2773,19400.0
2009-12-29 10:50:00,29.78,29.78,29.75,29.75,17400.0,22.2773,22.2773,22.2549,22.2549,17400.0
2009-12-29 10:55:00,29.75,29.8,29.75,29.78,26800.0,22.2549,22.2923,22.2549,22.2773,26800.0
2009-12-29 11:00:00,29.78,29.81,29.76,29.78,23400.0,22.2773,22.2998,22.2624,22.2773,23400.0
2009-12-29 11:05:00,29.79,29.8,29.77,29.77,12200.0,22.2848,22.2923,22.2698,22.2698,12200.0
2009-12-29 11:10:00,29.77,29.77,29.73,29.74,14000.0,22.2698,22.2698,22.2399,22.2474,14000.0
2009-12-29 11:15:00,29.74,29.74,29.72,29.72,14200.0,22.2474,22.2474,22.2324,22.2324,14200.0
2009-12-29 11:20:00,29.71,29.72,29.69,29.72,9000.0,22.225,22.2324,22.21,22.2324,9000.0
2009-12-29 11:25:00,29.71,29.73,29.7,29.72,12000.0,22.225,22.2399,22.2175,22.2324,12000.0
2009-12-29 11:30:00,29.72,29.74,29.71,29.72,23000.0,22.2324,22.2474,22.225,22.2324,23000.0
2009-12-29 11:35:00,29.72,29.73,29.7,29.71,16600.0,22.2324,22.2399,22.2175,22.225,16600.0
2009-12-29 11:40:00,29.7,29.7,29.7,29.7,8800.0,22.2175,22.2175,22.2175,22.2175,8800.0
2009-12-29 11:45:00,29.7,29.7,29.7,29.7,5800.0,22.2175,22.2175,22.2175,22.2175,5800.0
2009-12-29 11:50:00,29.7,29.72,29.69,29.69,11200.0,22.2175,22.2324,22.21,22.21,11200.0
2009-12-29 11:55:00,29.7,29.7,29.67,29.68,33000.0,22.2175,22.2175,22.195,22.2025,33000.0
2009-12-29 12:00:00,29.68,29.69,29.66,29.67,17000.0,22.2025,22.21,22.1876,22.195,17000.0
2009-12-29 12:05:00,29.67,29.67,29.66,29.66,7800.0,22.195,22.195,22.1876,22.1876,7800.0
2009-12-29 12:10:00,29.67,29.69,29.67,29.68,15600.0,22.195,22.21,22.195,22.2025,15600.0
2009-12-29 12:15:00,29.69,29.71,29.66,29.67,28600.0,22.21,22.225,22.1876,22.195,28600.0
2009-12-29 12:20:00,29.67,29.68,29.64,29.67,32600.0,22.195,22.2025,22.1726,22.195,32600.0
2009-12-29 12:25:00,29.67,29.68,29.65,29.66,13200.0,22.195,22.2025,22.1801,22.1876,13200.0
2009-12-29 12:30:00,29.66,29.68,29.65,29.66,13200.0,22.1876,22.2025,22.1801,22.1876,13200.0
2009-12-29 12:35:00,29.67,29.67,29.66,29.67,11200.0,22.195,22.195,22.1876,22.195,11200.0
2009-12-29 12:40:00,29.66,29.67,29.66,29.67,18000.0,22.1876,22.195,22.1876,22.195,18000.0
2009-12-29 12:45:00,29.66,29.69,29.66,29.69,18600.0,22.1876,22.21,22.1876,22.21,18600.0
2009-12-29 12:50:00,29.7,29.7,29.66,29.67,26200.0,22.2175,22.2175,22.1876,22.195,26200.0
2009-12-29 12:55:00,29.67,29.68,29.65,29.65,16400.0,22.195,22.2025,22.1801,22.1801,16400.0
2009-12-29 13:00:00,29.65,29.66,29.65,29.65,11800.0,22.1801,22.1876,22.1801,22.1801,11800.0
2009-12-29 13:05:00,29.66,29.68,29.65,29.66,14600.0,22.1876,22.2025,22.1801,22.1876,14600.0
2009-12-29 13:10:00,29.66,29.66,29.66,29.66,13800.0,22.1876,22.1876,22.1876,22.1876,13800.0
2009-12-29 13:15:00,29.66,29.66,29.65,29.65,14000.0,22.1876,22.1876,22.1801,22.1801,14000.0
2009-12-29 13:20:00,29.65,29.66,29.63,29.63,16600.0,22.1801,22.1876,22.1651,22.1651,16600.0
2009-12-29 13:25:00,29.64,29.65,29.63,29.63,16400.0,22.1726,22.1801,22.1651,22.1651,16400.0
2009-12-29 13:30:00,29.63,29.67,29.61,29.66,28200.0,22.1651,22.195,22.1502,22.1876,28200.0
2009-12-29 13:35:00,29.66,29.7,29.66,29.69,9400.0,22.1876,22.2175,22.1876,22.21,9400.0
2009-12-29 13:40:00,29.7,29.7,29.67,29.67,14600.0,22.2175,22.2175,22.195,22.195,14600.0
2009-12-29 13:45:00,29.67,29.68,29.67,29.67,11800.0,22.195,22.2025,22.195,22.195,11800.0
2009-12-29 13:50:00,29.67,29.68,29.65,29.66,7800.0,22.195,22.2025,22.1801,22.1876,7800.0
2009-12-29 13:55:00,29.66,29.67,29.65,29.66,6000.0,22.1876,22.195,22.1801,22.1876,6000.0
2009-12-29 14:00:00,29.67,29.67,29.63,29.64,15200.0,22.195,22.195,22.1651,22.1726,15200.0
2009-12-29 14:05:00,29.64,29.66,29.63,29.63,16800.0,22.1726,22.1876,22.1651,22.1651,16800.0
2009-12-29 14:10:00,29.63,29.63,29.61,29.61,7000.0,22.1651,22.1651,22.1502,22.1502,7000.0
2009-12-29 14:15:00,29.61,29.63,29.61,29.61,7400.0,22.1502,22.1651,22.1502,22.1502,7400.0
2009-12-29 14:20:00,29.62,29.64,29.59,29.59,60400.0,22.1576,22.1726,22.1352,22.1352,60400.0
2009-12-29 14:25:00,29.6,29.64,29.6,29.63,10600.0,22.1427,22.1726,22.1427,22.1651,10600.0
2009-12-29 14:30:00,29.63,29.66,29.63,29.66,9600.0,22.1651,22.1876,22.1651,22.1876,9600.0
2009-12-29 14:35:00,29.66,29.68,29.66,29.68,6000.0,22.1876,22.2025,22.1876,22.2025,6000.0
2009-12-29 14:40:00,29.68,29.7,29.68,29.68,6600.0,22.2025,22.2175,22.2025,22.2025,6600.0
2009-12-29 14:45:00,29.69,29.69,29.67,29.69,15000.0,22.21,22.21,22.195,22.21,15000.0
2009-12-29 14:50:00,29.68,29.68,29.66,29.66,12800.0,22.2025,22.2025,22.1876,22.1876,12800.0
2009-12-29 14:55:00,29.66,29.67,29.66,29.67,8400.0,22.1876,22.195,22.1876,22.195,8400.0
2009-12-29 15:00:00,29.67,29.7,29.66,29.68,30200.0,22.195,22.2175,22.1876,22.2025,30200.0
2009-12-29 15:05:00,29.68,29.68,29.67,29.68,16800.0,22.2025,22.2025,22.195,22.2025,16800.0
2009-12-29 15:10:00,29.67,29.7,29.66,29.69,15400.0,22.195,22.2175,22.1876,22.21,15400.0
2009-12-29 15:15:00,29.69,29.71,29.68,29.71,11800.0,22.21,22.225,22.2025,22.225,11800.0
2009-12-29 15:20:00,29.71,29.73,29.69,29.72,25200.0,22.225,22.2399,22.21,22.2324,25200.0
2009-12-29 15:25:00,29.73,29.74,29.71,29.71,17800.0,22.2399,22.2474,22.225,22.225,17800.0
2009-12-29 15:30:00,29.72,29.72,29.69,29.7,14200.0,22.2324,22.2324,22.21,22.2175,14200.0
2009-12-29 15:35:00,29.7,29.72,29.69,29.71,27800.0,22.2175,22.2324,22.21,22.225,27800.0
2009-12-29 15:40:00,29.71,29.74,29.71,29.74,33400.0,22.225,22.2474,22.225,22.2474,33400.0
2009-12-29 15:45:00,29.74,29.74,29.72,29.72,28200.0,22.2474,22.2474,22.2324,22.2324,28200.0
2009-12-29 15:50:00,29.72,29.72,29.67,29.68,34200.0,22.2324,22.2324,22.195,22.2025,34200.0
2009-12-29 15:55:00,29.67,29.7,29.66,29.66,92400.0,22.195,22.2175,22.1876,22.1876,92400.0
2009-12-30 09:30:00,29.51,29.67,29.51,29.61,14200.0,22.0754,22.195,22.0754,22.1502,14200.0
2009-12-30 09:35:00,29.61,29.62,29.56,29.57,10000.0,22.1502,22.1576,22.1128,22.1202,10000.0
2009-12-30 09:40:00,29.58,29.61,29.38,29.48,128400.0,22.1277,22.1502,21.9781,22.0529,128400.0
2009-12-30 09:45:00,29.46,29.56,29.46,29.54,20400.0,22.0379,22.1128,22.0379,22.0978,20400.0
2009-12-30 09:50:00,29.54,29.62,29.54,29.58,69800.0,22.0978,22.1576,22.0978,22.1277,69800.0
2009-12-30 09:55:00,29.6,29.67,29.6,29.66,17000.0,22.1427,22.195,22.1427,22.1876,17000.0
2009-12-30 10:00:00,29.68,29.7,29.67,29.68,15400.0,22.2025,22.2175,22.195,22.2025,15400.0
2009-12-30 10:05:00,29.7,29.73,29.7,29.71,14800.0,22.2175,22.2399,22.2175,22.225,14800.0
2009-12-30 10:10:00,29.71,29.71,29.65,29.65,9600.0,22.225,22.225,22.1801,22.1801,9600.0
2009-12-30 10:15:00,29.64,29.66,29.61,29.61,25000.0,22.1726,22.1876,22.1502,22.1502,25000.0
2009-12-30 10:20:00,29.61,29.67,29.61,29.66,36600.0,22.1502,22.195,22.1502,22.1876,36600.0
2009-12-30 10:25:00,29.66,29.74,29.66,29.73,27800.0,22.1876,22.2474,22.1876,22.2399,27800.0
2009-12-30 10:30:00,29.73,29.77,29.72,29.77,29400.0,22.2399,22.2698,22.2324,22.2698,29400.0
2009-12-30 10:35:00,29.77,29.78,29.72,29.72,20600.0,22.2698,22.2773,22.2324,22.2324,20600.0
2009-12-30 10:40:00,29.72,29.74,29.71,29.72,26800.0,22.2324,22.2474,22.225,22.2324,26800.0
2009-12-30 10:45:00,29.72,29.72,29.71,29.72,9600.0,22.2324,22.2324,22.225,22.2324,9600.0
2009-12-30 10:50:00,29.71,29.71,29.68,29.7,6800.0,22.225,22.225,22.2025,22.2175,6800.0
2009-12-30 10:55:00,29.7,29.7,29.64,29.65,14000.0,22.2175,22.2175,22.1726,22.1801,14000.0
2009-12-30 11:00:00,29.65,29.7,29.65,29.7,14400.0,22.1801,22.2175,22.1801,22.2175,14400.0
2009-12-30 11:05:00,29.71,29.74,29.7,29.74,12400.0,22.225,22.2474,22.2175,22.2474,12400.0
2009-12-30 11:10:00,29.74,29.76,29.74,29.75,15000.0,22.2474,22.2624,22.2474,22.2549,15000.0
2009-12-30 11:15:00,29.74,29.74,29.68,29.68,7000.0,22.2474,22.2474,22.2025,22.2025,7000.0
2009-12-30 11:20:00,29.67,29.69,29.66,29.67,11600.0,22.195,22.21,22.1876,22.195,11600.0
2009-12-30 11:25:00,29.67,29.67,29.64,29.65,8200.0,22.195,22.195,22.1726,22.1801,8200.0
2009-12-30 11:30:00,29.65,29.66,29.64,29.66,8200.0,22.1801,22.1876,22.1726,22.1876,8200.0
2009-12-30 11:35:00,29.65,29.66,29.65,29.66,2400.0,22.1801,22.1876,22.1801,22.1876,2400.0
2009-12-30 11:40:00,29.65,29.68,29.65,29.66,11200.0,22.1801,22.2025,22.1801,22.1876,11200.0
2009-12-30 11:45:00,29.65,29.7,29.65,29.7,12600.0,22.1801,22.2175,22.1801,22.2175,12600.0
2009-12-30 11:50:00,29.71,29.8,29.71,29.8,20400.0,22.225,22.2923,22.225,22.2923,20400.0
2009-12-30 11:55:00,29.8,29.81,29.8,29.81,20000.0,22.2923,22.2998,22.2923,22.2998,20000.0
2009-12-30 12:00:00,29.82,29.83,29.82,29.82,5600.0,22.3073,22.3147,22.3073,22.3073,5600.0
2009-12-30 12:05:00,29.82,29.82,29.81,29.81,14400.0,22.3073,22.3073,22.2998,22.2998,14400.0
2009-12-30 12:10:00,29.81,29.81,29.79,29.79,8400.0,22.2998,22.2998,22.2848,22.2848,8400.0
2009-12-30 12:15:00,29.79,29.79,29.74,29.77,14800.0,22.2848,22.2848,22.2474,22.2698,14800.0
2009-12-30 12:20:00,29.77,29.79,29.76,29.76,6600.0,22.2698,22.2848,22.2624,22.2624,6600.0
2009-12-30 12:25:00,29.76,29.76,29.75,29.75,9400.0,22.2624,22.2624,22.2549,22.2549,9400.0
2009-12-30 12:30:00,29.76,29.76,29.75,29.75,4000.0,22.2624,22.2624,22.2549,22.2549,4000.0
2009-12-30 12:35:00,29.75,29.75,29.69,29.69,20400.0,22.2549,22.2549,22.21,22.21,20400.0
2009-12-30 12:40:00,29.69,29.69,29.66,29.68,10600.0,22.21,22.21,22.1876,22.2025,10600.0
2009-12-30 12:45:00,29.68,29.68,29.67,29.68,11400.0,22.2025,22.2025,22.195,22.2025,11400.0
2009-12-30 12:50:00,29.67,29.68,29.65,29.68,16000.0,22.195,22.2025,22.1801,22.2025,16000.0
2009-12-30 12:55:00,29.68,29.7,29.68,29.68,6000.0,22.2025,22.2175,22.2025,22.2025,6000.0
2009-12-30 13:00:00,29.69,29.7,29.68,29.68,7600.0,22.21,22.2175,22.2025,22.2025,7600.0
2009-12-30 13:05:00,29.68,29.68,29.65,29.65,4800.0,22.2025,22.2025,22.1801,22.1801,4800.0
2009-12-30 13:10:00,29.66,29.66,29.63,29.64,9400.0,22.1876,22.1876,22.1651,22.1726,9400.0
2009-12-30 13:15:00,29.65,29.66,29.64,29.64,12000.0,22.1801,22.1876,22.1726,22.1726,12000.0
2009-12-30 13:20:00,29.64,29.65,29.61,29.61,7000.0,22.1726,22.1801,22.1502,22.1502,7000.0
2009-12-30 13:25:00,29.63,29.63,29.59,29.59,7000.0,22.1651,22.1651,22.1352,22.1352,7000.0
2009-12-30 13:30:00,29.59,29.59,29.57,29.58,6400.0,22.1352,22.1352,22.1202,22.1277,6400.0
2009-12-30 13:35:00,29.58,29.58,29.55,29.55,7000.0,22.1277,22.1277,22.1053,22.1053,7000.0
2009-12-30 13:40:00,29.55,29.59,29.55,29.59,6400.0,22.1053,22.1352,22.1053,22.1352,6400.0
2009-12-30 13:45:00,29.59,29.59,29.57,29.57,7200.0,22.1352,22.1352,22.1202,22.1202,7200.0
2009-12-30 13:50:00,29.57,29.58,29.57,29.58,4800.0,22.1202,22.1277,22.1202,22.1277,4800.0
2009-12-30 13:55:00,29.58,29.58,29.53,29.54,8800.0,22.1277,22.1277,22.0903,22.0978,8800.0
2009-12-30 14:00:00,29.54,29.54,29.52,29.53,12400.0,22.0978,22.0978,22.0828,22.0903,12400.0
2009-12-30 14:05:00,29.53,29.55,29.53,29.55,10000.0,22.0903,22.1053,22.0903,22.1053,10000.0
2009-12-30 14:10:00,29.55,29.55,29.54,29.54,7200.0,22.1053,22.1053,22.0978,22.0978,7200.0
2009-12-30 14:15:00,29.53,29.55,29.53,29.53,15200.0,22.0903,22.1053,22.0903,22.0903,15200.0
2009-12-30 14:20:00,29.54,29.56,29.53,29.56,10600.0,22.0978,22.1128,22.0903,22.1128,10600.0
2009-12-30 14:25:00,29.56,29.56,29.54,29.55,13000.0,22.1128,22.1128,22.0978,22.1053,13000.0
2009-12-30 14:30:00,29.55,29.56,29.55,29.56,10000.0,22.1053,22.1128,22.1053,22.1128,10000.0
2009-12-30 14:35:00,29.56,29.57,29.56,29.57,8600.0,22.1128,22.1202,22.1128,22.1202,8600.0
2009-12-30 14:40:00,29.57,29.57,29.57,29.57,9200.0,22.1202,22.1202,22.1202,22.1202,9200.0
2009-12-30 14:45:00,29.57,29.58,29.56,29.57,27400.0,22.1202,22.1277,22.1128,22.1202,27400.0
2009-12-30 14:50:00,29.58,29.61,29.58,29.6,14800.0,22.1277,22.1502,22.1277,22.1427,14800.0
2009-12-30 14:55:00,29.6,29.61,29.6,29.61,26000.0,22.1427,22.1502,22.1427,22.1502,26000.0
2009-12-30 15:00:00,29.61,29.61,29.56,29.58,26600.0,22.1502,22.1502,22.1128,22.1277,26600.0
2009-12-30 15:05:00,29.59,29.6,29.59,29.59,8200.0,22.1352,22.1427,22.1352,22.1352,8200.0
2009-12-30 15:10:00,29.59,29.61,29.57,29.61,19400.0,22.1352,22.1502,22.1202,22.1502,19400.0
2009-12-30 15:15:00,29.61,29.61,29.58,29.59,9600.0,22.1502,22.1502,22.1277,22.1352,9600.0
2009-12-30 15:20:00,29.58,29.6,29.58,29.59,13600.0,22.1277,22.1427,22.1277,22.1352,13600.0
2009-12-30 15:25:00,29.59,29.59,29.57,29.57,14200.0,22.1352,22.1352,22.1202,22.1202,14200.0
2009-12-30 15:30:00,29.57,29.61,29.57,29.61,28200.0,22.1202,22.1502,22.1202,22.1502,28200.0
2009-12-30 15:35:00,29.6,29.62,29.59,29.59,24400.0,22.1427,22.1576,22.1352,22.1352,24400.0
2009-12-30 15:40:00,29.6,29.62,29.59,29.6,30200.0,22.1427,22.1576,22.1352,22.1427,30200.0
2009-12-30 15:45:00,29.59,29.63,29.59,29.62,35200.0,22.1352,22.1651,22.1352,22.1576,35200.0
2009-12-30 15:50:00,29.63,29.63,29.61,29.61,38800.0,22.1651,22.1651,22.1502,22.1502,38800.0
2009-12-30 15:55:00,29.61,29.63,29.61,29.61,57800.0,22.1502,22.1651,22.1502,22.1502,57800.0
2009-12-31 09:30:00,29.73,29.73,29.57,29.57,9200.0,22.2399,22.2399,22.1202,22.1202,9200.0
2009-12-31 09:35:00,29.59,29.64,29.59,29.6,2000.0,22.1352,22.1726,22.1352,22.1427,2000.0
2009-12-31 09:40:00,29.59,29.61,29.58,29.61,1400.0,22.1352,22.1502,22.1277,22.1502,1400.0
2009-12-31 09:45:00,29.61,29.63,29.6,29.62,6200.0,22.1502,22.1651,22.1427,22.1576,6200.0
2009-12-31 09:50:00,29.63,29.7,29.61,29.68,4000.0,22.1651,22.2175,22.1502,22.2025,4000.0
2009-12-31 09:55:00,29.69,29.69,29.66,29.67,6200.0,22.21,22.21,22.1876,22.195,6200.0
2009-12-31 10:00:00,29.66,29.66,29.62,29.62,2600.0,22.1876,22.1876,22.1576,22.1576,2600.0
2009-12-31 10:05:00,29.63,29.63,29.59,29.63,5800.0,22.1651,22.1651,22.1352,22.1651,5800.0
2009-12-31 10:10:00,29.63,29.63,29.61,29.62,4800.0,22.1651,22.1651,22.1502,22.1576,4800.0
2009-12-31 10:15:00,29.61,29.61,29.57,29.58,6600.0,22.1502,22.1502,22.1202,22.1277,6600.0
2009-12-31 10:20:00,29.57,29.57,29.57,29.57,2800.0,22.1202,22.1202,22.1202,22.1202,2800.0
2009-12-31 10:25:00,29.59,29.59,29.57,29.58,6600.0,22.1352,22.1352,22.1202,22.1277,6600.0
2009-12-31 10:30:00,29.58,29.58,29.54,29.56,3600.0,22.1277,22.1277,22.0978,22.1128,3600.0
2009-12-31 10:35:00,29.54,29.56,29.53,29.53,7200.0,22.0978,22.1128,22.0903,22.0903,7200.0
2009-12-31 10:40:00,29.53,29.57,29.53,29.57,4400.0,22.0903,22.1202,22.0903,22.1202,4400.0
2009-12-31 10:45:00,29.56,29.59,29.56,29.59,2000.0,22.1128,22.1352,22.1128,22.1352,2000.0
2009-12-31 10:50:00,29.59,29.59,29.57,29.57,2000.0,22.1352,22.1352,22.1202,22.1202,2000.0
2009-12-31 10:55:00,29.58,29.59,29.57,29.58,2200.0,22.1277,22.1352,22.1202,22.1277,2200.0
2009-12-31 11:00:00,29.56,29.58,29.56,29.57,2800.0,22.1128,22.1277,22.1128,22.1202,2800.0
2009-12-31 11:05:00,29.55,29.56,29.5,29.5,6000.0,22.1053,22.1128,22.0679,22.0679,6000.0
2009-12-31 11:10:00,29.49,29.5,29.47,29.47,4400.0,22.0604,22.0679,22.0454,22.0454,4400.0
2009-12-31 11:15:00,29.47,29.47,29.45,29.45,3000.0,22.0454,22.0454,22.0305,22.0305,3000.0
2009-12-31 11:20:00,29.45,29.46,29.43,29.45,4000.0,22.0305,22.0379,22.0155,22.0305,4000.0
2009-12-31 11:25:00,29.45,29.47,29.45,29.46,5200.0,22.0305,22.0454,22.0305,22.0379,5200.0
2009-12-31 11:30:00,29.46,29.47,29.45,29.46,9000.0,22.0379,22.0454,22.0305,22.0379,9000.0
2009-12-31 11:35:00,29.47,29.48,29.46,29.48,4600.0,22.0454,22.0529,22.0379,22.0529,4600.0
2009-12-31 11:40:00,29.48,29.48,29.46,29.46,3600.0,22.0529,22.0529,22.0379,22.0379,3600.0
2009-12-31 11:45:00,29.47,29.49,29.47,29.48,2000.0,22.0454,22.0604,22.0454,22.0529,2000.0
2009-12-31 11:50:00,29.49,29.49,29.46,29.47,2000.0,22.0604,22.0604,22.0379,22.0454,2000.0
2009-12-31 11:55:00,29.47,29.49,29.46,29.48,5800.0,22.0454,22.0604,22.0379,22.0529,5800.0
2009-12-31 12:00:00,29.47,29.47,29.46,29.46,1400.0,22.0454,22.0454,22.0379,22.0379,1400.0
2009-12-31 12:05:00,29.46,29.47,29.45,29.46,3600.0,22.0379,22.0454,22.0305,22.0379,3600.0
2009-12-31 12:10:00,29.47,29.49,29.47,29.48,2200.0,22.0454,22.0604,22.0454,22.0529,2200.0
2009-12-31 12:15:00,29.48,29.5,29.47,29.5,5400.0,22.0529,22.0679,22.0454,22.0679,5400.0
2009-12-31 12:20:00,29.5,29.52,29.5,29.52,7800.0,22.0679,22.0828,22.0679,22.0828,7800.0
2009-12-31 12:25:00,29.52,29.53,29.49,29.5,11800.0,22.0828,22.0903,22.0604,22.0679,11800.0
2009-12-31 12:30:00,29.5,29.5,29.5,29.5,2600.0,22.0679,22.0679,22.0679,22.0679,2600.0
2009-12-31 12:35:00,29.5,29.5,29.49,29.5,6200.0,22.0679,22.0679,22.0604,22.0679,6200.0
2009-12-31 12:40:00,29.5,29.52,29.5,29.5,2200.0,22.0679,22.0828,22.0679,22.0679,2200.0
2009-12-31 12:45:00,29.5,29.52,29.5,29.5,3600.0,22.0679,22.0828,22.0679,22.0679,3600.0
2009-12-31 12:50:00,29.51,29.52,29.51,29.52,3400.0,22.0754,22.0828,22.0754,22.0828,3400.0
2009-12-31 12:55:00,29.52,29.54,29.52,29.53,2600.0,22.0828,22.0978,22.0828,22.0903,2600.0
2009-12-31 13:00:00,29.53,29.54,29.52,29.53,7800.0,22.0903,22.0978,22.0828,22.0903,7800.0
2009-12-31 13:05:00,29.53,29.54,29.52,29.52,5800.0,22.0903,22.0978,22.0828,22.0828,5800.0
2009-12-31 13:10:00,29.53,29.54,29.52,29.52,5800.0,22.0903,22.0978,22.0828,22.0828,5800.0
2009-12-31 13:15:00,29.52,29.52,29.49,29.51,7000.0,22.0828,22.0828,22.0604,22.0754,7000.0
2009-12-31 13:20:00,29.5,29.52,29.5,29.52,6000.0,22.0679,22.0828,22.0679,22.0828,6000.0
2009-12-31 13:25:00,29.52,29.53,29.52,29.53,1800.0,22.0828,22.0903,22.0828,22.0903,1800.0
2009-12-31 13:30:00,29.54,29.56,29.54,29.54,3800.0,22.0978,22.1128,22.0978,22.0978,3800.0
2009-12-31 13:35:00,29.55,29.55,29.54,29.55,1800.0,22.1053,22.1053,22.0978,22.1053,1800.0
2009-12-31 13:40:00,29.55,29.55,29.53,29.53,3400.0,22.1053,22.1053,22.0903,22.0903,3400.0
2009-12-31 13:45:00,29.53,29.54,29.5,29.52,17200.0,22.0903,22.0978,22.0679,22.0828,17200.0
2009-12-31 13:50:00,29.52,29.52,29.5,29.5,2400.0,22.0828,22.0828,22.0679,22.0679,2400.0
2009-12-31 13:55:00,29.5,29.5,29.46,29.48,8000.0,22.0679,22.0679,22.0379,22.0529,8000.0
2009-12-31 14:00:00,29.49,29.49,29.48,29.48,4400.0,22.0604,22.0604,22.0529,22.0529,4400.0
2009-12-31 14:05:00,29.48,29.5,29.48,29.5,3800.0,22.0529,22.0679,22.0529,22.0679,3800.0
2009-12-31 14:10:00,29.5,29.51,29.5,29.5,2200.0,22.0679,22.0754,22.0679,22.0679,2200.0
2009-12-31 14:15:00,29.51,29.51,29.51,29.51,1000.0,22.0754,22.0754,22.0754,22.0754,1000.0
2009-12-31 14:20:00,29.51,29.52,29.49,29.49,5400.0,22.0754,22.0828,22.0604,22.0604,5400.0
2009-12-31 14:25:00,29.49,29.5,29.49,29.49,1200.0,22.0604,22.0679,22.0604,22.0604,1200.0
2009-12-31 14:30:00,29.49,29.51,29.49,29.5,4400.0,22.0604,22.0754,22.0604,22.0679,4400.0
2009-12-31 14:35:00,29.5,29.51,29.49,29.51,5000.0,22.0679,22.0754,22.0604,22.0754,5000.0
2009-12-31 14:40:00,29.51,29.53,29.51,29.52,6000.0,22.0754,22.0903,22.0754,22.0828,6000.0
2009-12-31 14:45:00,29.52,29.52,29.5,29.52,13600.0,22.0828,22.0828,22.0679,22.0828,13600.0
2009-12-31 14:50:00,29.51,29.52,29.5,29.5,2400.0,22.0754,22.0828,22.0679,22.0679,2400.0
2009-12-31 14:55:00,29.5,29.52,29.5,29.52,6800.0,22.0679,22.0828,22.0679,22.0828,6800.0
2009-12-31 15:00:00,29.52,29.52,29.5,29.5,7400.0,22.0828,22.0828,22.0679,22.0679,7400.0
2009-12-31 15:05:00,29.5,29.51,29.5,29.5,6400.0,22.0679,22.0754,22.0679,22.0679,6400.0
2009-12-31 15:10:00,29.5,29.5,29.5,29.5,1200.0,22.0679,22.0679,22.0679,22.0679,1200.0
2009-12-31 15:15:00,29.5,29.52,29.5,29.52,3400.0,22.0679,22.0828,22.0679,22.0828,3400.0
2009-12-31 15:20:00,29.52,29.53,29.5,29.5,3600.0,22.0828,22.0903,22.0679,22.0679,3600.0
2009-12-31 15:25:00,29.5,29.53,29.5,29.52,8400.0,22.0679,22.0903,22.0679,22.0828,8400.0
2009-12-31 15:30:00,29.53,29.54,29.49,29.5,9600.0,22.0903,22.0978,22.0604,22.0679,9600.0
2009-12-31 15:35:00,29.49,29.49,29.42,29.46,19800.0,22.0604,22.0604,22.008,22.0379,19800.0
2009-12-31 15:40:00,29.46,29.46,29.42,29.42,22800.0,22.0379,22.0379,22.008,22.008,22800.0
2009-12-31 15:45:00,29.42,29.42,29.32,29.35,55400.0,22.008,22.008,21.9332,21.9557,55400.0
2009-12-31 15:50:00,29.35,29.37,29.33,29.33,40200.0,21.9557,21.9706,21.9407,21.9407,40200.0
2009-12-31 15:55:00,29.33,29.33,29.25,29.25,106000.0,21.9407,21.9407,21.8809,21.8809,106000.0
2010-01-04 09:30:00,29.65,29.7,29.5,29.69,89200.0,22.1801,22.2175,22.0679,22.21,89200.0
2010-01-04 09:35:00,29.7,29.79,29.68,29.75,44200.0,22.2175,22.2848,22.2025,22.2549,44200.0
2010-01-04 09:40:00,29.76,29.78,29.71,29.73,26400.0,22.2624,22.2773,22.225,22.2399,26400.0
2010-01-04 09:45:00,29.75,29.77,29.73,29.74,31400.0,22.2549,22.2698,22.2399,22.2474,31400.0
2010-01-04 09:50:00,29.75,29.75,29.71,29.75,38600.0,22.2549,22.2549,22.225,22.2549,38600.0
2010-01-04 09:55:00,29.74,29.75,29.71,29.72,32200.0,22.2474,22.2549,22.225,22.2324,32200.0
2010-01-04 10:00:00,29.73,29.89,29.7,29.86,70600.0,22.2399,22.3596,22.2175,22.3372,70600.0
2010-01-04 10:05:00,29.87,29.98,29.86,29.97,32800.0,22.3447,22.4269,22.3372,22.4195,32800.0
2010-01-04 10:10:00,29.97,29.98,29.93,29.95,18000.0,22.4195,22.4269,22.3895,22.4045,18000.0
2010-01-04 10:15:00,29.96,29.96,29.93,29.96,26000.0,22.412,22.412,22.3895,22.412,26000.0
2010-01-04 10:20:00,29.96,29.98,29.93,29.96,29400.0,22.412,22.4269,22.3895,22.412,29400.0
2010-01-04 10:25:00,29.94,30.0,29.94,30.0,57400.0,22.397,22.4419,22.397,22.4419,57400.0
2010-01-04 10:30:00,30.0,30.04,29.99,29.99,25600.0,22.4419,22.4718,22.4344,22.4344,25600.0
2010-01-04 10:35:00,29.99,30.02,29.98,30.01,21400.0,22.4344,22.4569,22.4269,22.4494,21400.0
2010-01-04 10:40:00,30.01,30.05,30.0,30.05,22200.0,22.4494,22.4793,22.4419,22.4793,22200.0
2010-01-04 10:45:00,30.05,30.05,30.02,30.05,27400.0,22.4793,22.4793,22.4569,22.4793,27400.0
2010-01-04 10:50:00,30.05,30.08,30.02,30.02,38600.0,22.4793,22.5017,22.4569,22.4569,38600.0
2010-01-04 10:55:00,30.02,30.07,30.02,30.04,36200.0,22.4569,22.4943,22.4569,22.4718,36200.0
2010-01-04 11:00:00,30.05,30.08,30.04,30.08,41200.0,22.4793,22.5017,22.4718,22.5017,41200.0
2010-01-04 11:05:00,30.09,30.14,30.08,30.12,28200.0,22.5092,22.5466,22.5017,22.5317,28200.0
2010-01-04 11:10:00,30.13,30.15,30.13,30.14,14000.0,22.5392,22.5541,22.5392,22.5466,14000.0
2010-01-04 11:15:00,30.14,30.15,30.13,30.15,13600.0,22.5466,22.5541,22.5392,22.5541,13600.0
2010-01-04 11:20:00,30.14,30.24,30.14,30.24,34800.0,22.5466,22.6214,22.5466,22.6214,34800.0
2010-01-04 11:25:00,30.24,30.25,30.18,30.2,28400.0,22.6214,22.6289,22.5766,22.5915,28400.0
2010-01-04 11:30:00,30.2,30.22,30.18,30.21,21400.0,22.5915,22.6065,22.5766,22.599,21400.0
2010-01-04 11:35:00,30.21,30.21,30.17,30.17,14400.0,22.599,22.599,22.5691,22.5691,14400.0
2010-01-04 11:40:00,30.17,30.23,30.17,30.21,25200.0,22.5691,22.614,22.5691,22.599,25200.0
2010-01-04 11:45:00,30.2,30.23,30.2,30.22,52400.0,22.5915,22.614,22.5915,22.6065,52400.0
2010-01-04 11:50:00,30.21,30.21,30.18,30.21,20000.0,22.599,22.599,22.5766,22.599,20000.0
2010-01-04 11:55:00,30.2,30.2,30.16,30.16,37000.0,22.5915,22.5915,22.5616,22.5616,37000.0
2010-01-04 12:00:00,30.17,30.19,30.15,30.16,18200.0,22.5691,22.584,22.5541,22.5616,18200.0
2010-01-04 12:05:00,30.16,30.18,30.14,30.14,17800.0,22.5616,22.5766,22.5466,22.5466,17800.0
2010-01-04 12:10:00,30.14,30.15,30.13,30.14,14000.0,22.5466,22.5541,22.5392,22.5466,14000.0
2010-01-04 12:15:00,30.15,30.15,30.1,30.12,15800.0,22.5541,22.5541,22.5167,22.5317,15800.0
2010-01-04 12:20:00,30.12,30.14,30.12,30.13,10800.0,22.5317,22.5466,22.5317,22.5392,10800.0
2010-01-04 12:25:00,30.13,30.15,30.13,30.13,13400.0,22.5392,22.5541,22.5392,22.5392,13400.0
2010-01-04 12:30:00,30.13,30.15,30.13,30.14,7000.0,22.5392,22.5541,22.5392,22.5466,7000.0
2010-01-04 12:35:00,30.15,30.17,30.13,30.15,45400.0,22.5541,22.5691,22.5392,22.5541,45400.0
2010-01-04 12:40:00,30.14,30.16,30.14,30.14,12000.0,22.5466,22.5616,22.5466,22.5466,12000.0
2010-01-04 12:45:00,30.14,30.16,30.14,30.14,16800.0,22.5466,22.5616,22.5466,22.5466,16800.0
2010-01-04 12:50:00,30.14,30.14,30.11,30.11,7400.0,22.5466,22.5466,22.5242,22.5242,7400.0
2010-01-04 12:55:00,30.11,30.14,30.11,30.14,10200.0,22.5242,22.5466,22.5242,22.5466,10200.0
2010-01-04 13:00:00,30.14,30.15,30.14,30.14,8600.0,22.5466,22.5541,22.5466,22.5466,8600.0
2010-01-04 13:05:00,30.14,30.16,30.14,30.16,9200.0,22.5466,22.5616,22.5466,22.5616,9200.0
2010-01-04 13:10:00,30.16,30.17,30.15,30.16,14600.0,22.5616,22.5691,22.5541,22.5616,14600.0
2010-01-04 13:15:00,30.16,30.18,30.16,30.18,7800.0,22.5616,22.5766,22.5616,22.5766,7800.0
2010-01-04 13:20:00,30.18,30.19,30.18,30.18,11400.0,22.5766,22.584,22.5766,22.5766,11400.0
2010-01-04 13:25:00,30.18,30.2,30.18,30.2,15000.0,22.5766,22.5915,22.5766,22.5915,15000.0
2010-01-04 13:30:00,30.2,30.2,30.18,30.19,7200.0,22.5915,22.5915,22.5766,22.584,7200.0
2010-01-04 13:35:00,30.2,30.2,30.18,30.2,11000.0,22.5915,22.5915,22.5766,22.5915,11000.0
2010-01-04 13:40:00,30.19,30.2,30.18,30.2,6000.0,22.584,22.5915,22.5766,22.5915,6000.0
2010-01-04 13:45:00,30.2,30.21,30.18,30.21,14200.0,22.5915,22.599,22.5766,22.599,14200.0
2010-01-04 13:50:00,30.21,30.22,30.15,30.18,24800.0,22.599,22.6065,22.5541,22.5766,24800.0
2010-01-04 13:55:00,30.18,30.2,30.18,30.2,17400.0,22.5766,22.5915,22.5766,22.5915,17400.0
2010-01-04 14:00:00,30.2,30.21,30.2,30.21,10000.0,22.5915,22.599,22.5915,22.599,10000.0
2010-01-04 14:05:00,30.2,30.22,30.2,30.22,11800.0,22.5915,22.6065,22.5915,22.6065,11800.0
2010-01-04 14:10:00,30.21,30.22,30.21,30.22,8800.0,22.599,22.6065,22.599,22.6065,8800.0
2010-01-04 14:15:00,30.22,30.26,30.21,30.25,51800.0,22.6065,22.6364,22.599,22.6289,51800.0
2010-01-04 14:20:00,30.25,30.25,30.23,30.23,13200.0,22.6289,22.6289,22.614,22.614,13200.0
2010-01-04 14:25:00,30.22,30.27,30.22,30.26,24200.0,22.6065,22.6439,22.6065,22.6364,24200.0
2010-01-04 14:30:00,30.26,30.26,30.24,30.25,19800.0,22.6364,22.6364,22.6214,22.6289,19800.0
2010-01-04 14:35:00,30.25,30.25,30.22,30.24,19800.0,22.6289,22.6289,22.6065,22.6214,19800.0
2010-01-04 14:40:00,30.25,30.25,30.23,30.24,20200.0,22.6289,22.6289,22.614,22.6214,20200.0
2010-01-04 14:45:00,30.25,30.25,30.23,30.24,10600.0,22.6289,22.6289,22.614,22.6214,10600.0
2010-01-04 14:50:00,30.24,30.24,30.22,30.22,15000.0,22.6214,22.6214,22.6065,22.6065,15000.0
2010-01-04 14:55:00,30.22,30.23,30.21,30.21,24600.0,22.6065,22.614,22.599,22.599,24600.0
2010-01-04 15:00:00,30.21,30.24,30.2,30.24,18600.0,22.599,22.6214,22.5915,22.6214,18600.0
2010-01-04 15:05:00,30.24,30.25,30.24,30.25,16800.0,22.6214,22.6289,22.6214,22.6289,16800.0
2010-01-04 15:10:00,30.25,30.26,30.23,30.25,26200.0,22.6289,22.6364,22.614,22.6289,26200.0
2010-01-04 15:15:00,30.24,30.25,30.22,30.24,19000.0,22.6214,22.6289,22.6065,22.6214,19000.0
2010-01-04 15:20:00,30.25,30.27,30.25,30.25,20000.0,22.6289,22.6439,22.6289,22.6289,20000.0
2010-01-04 15:25:00,30.26,30.28,30.24,30.27,27000.0,22.6364,22.6514,22.6214,22.6439,27000.0
2010-01-04 15:30:00,30.26,30.28,30.23,30.23,38000.0,22.6364,22.6514,22.614,22.614,38000.0
2010-01-04 15:35:00,30.22,30.25,30.21,30.24,33200.0,22.6065,22.6289,22.599,22.6214,33200.0
2010-01-04 15:40:00,30.24,30.26,30.23,30.25,52400.0,22.6214,22.6364,22.614,22.6289,52400.0
2010-01-04 15:45:00,30.25,30.3,30.25,30.3,53200.0,22.6289,22.6663,22.6289,22.6663,53200.0
2010-01-04 15:50:00,30.29,30.3,30.25,30.27,70400.0,22.6588,22.6663,22.6289,22.6439,70400.0
2010-01-04 15:55:00,30.27,30.32,30.24,30.31,182400.0,22.6439,22.6813,22.6214,22.6738,182400.0
2010-01-05 09:30:00,30.2,30.37,30.2,30.32,21000.0,22.5915,22.7187,22.5915,22.6813,21000.0
2010-01-05 09:35:00,30.28,30.36,30.22,30.34,66200.0,22.6514,22.7112,22.6065,22.6962,66200.0
2010-01-05 09:40:00,30.32,30.38,30.31,30.33,44400.0,22.6813,22.7262,22.6738,22.6888,44400.0
2010-01-05 09:45:00,30.34,30.37,30.31,30.36,52800.0,22.6962,22.7187,22.6738,22.7112,52800.0
2010-01-05 09:50:00,30.36,30.38,30.35,30.36,29600.0,22.7112,22.7262,22.7037,22.7112,29600.0
2010-01-05 09:55:00,30.36,30.41,30.36,30.36,73600.0,22.7112,22.7486,22.7112,22.7112,73600.0
2010-01-05 10:00:00,30.36,30.42,30.36,30.41,79800.0,22.7112,22.7561,22.7112,22.7486,79800.0
2010-01-05 10:05:00,30.42,30.44,30.41,30.42,37400.0,22.7561,22.7711,22.7486,22.7561,37400.0
2010-01-05 10:10:00,30.42,30.48,30.42,30.45,37400.0,22.7561,22.801,22.7561,22.7785,37400.0
2010-01-05 10:15:00,30.47,30.48,30.44,30.47,41400.0,22.7935,22.801,22.7711,22.7935,41400.0
2010-01-05 10:20:00,30.47,30.47,30.42,30.43,22800.0,22.7935,22.7935,22.7561,22.7636,22800.0
2010-01-05 10:25:00,30.44,30.47,30.42,30.45,21800.0,22.7711,22.7935,22.7561,22.7785,21800.0
2010-01-05 10:30:00,30.44,30.5,30.43,30.49,26600.0,22.7711,22.8159,22.7636,22.8085,26600.0
2010-01-05 10:35:00,30.48,30.5,30.47,30.5,90200.0,22.801,22.8159,22.7935,22.8159,90200.0
2010-01-05 10:40:00,30.5,30.55,30.48,30.52,47400.0,22.8159,22.8533,22.801,22.8309,47400.0
2010-01-05 10:45:00,30.52,30.53,30.49,30.51,25000.0,22.8309,22.8384,22.8085,22.8234,25000.0
2010-01-05 10:50:00,30.52,30.55,30.52,30.55,18000.0,22.8309,22.8533,22.8309,22.8533,18000.0
2010-01-05 10:55:00,30.54,30.55,30.53,30.54,23000.0,22.8459,22.8533,22.8384,22.8459,23000.0
2010-01-05 11:00:00,30.54,30.55,30.53,30.54,27400.0,22.8459,22.8533,22.8384,22.8459,27400.0
2010-01-05 11:05:00,30.54,30.57,30.54,30.57,28800.0,22.8459,22.8683,22.8459,22.8683,28800.0
2010-01-05 11:10:00,30.57,30.57,30.53,30.53,36600.0,22.8683,22.8683,22.8384,22.8384,36600.0
2010-01-05 11:15:00,30.53,30.54,30.49,30.49,18400.0,22.8384,22.8459,22.8085,22.8085,18400.0
2010-01-05 11:20:00,30.49,30.5,30.46,30.46,17400.0,22.8085,22.8159,22.786,22.786,17400.0
2010-01-05 11:25:00,30.45,30.47,30.44,30.45,9800.0,22.7785,22.7935,22.7711,22.7785,9800.0
2010-01-05 11:30:00,30.46,30.46,30.39,30.42,26400.0,22.786,22.786,22.7336,22.7561,26400.0
2010-01-05 11:35:00,30.41,30.43,30.39,30.4,30600.0,22.7486,22.7636,22.7336,22.7411,30600.0
2010-01-05 11:40:00,30.4,30.4,30.38,30.4,19200.0,22.7411,22.7411,22.7262,22.7411,19200.0
2010-01-05 11:45:00,30.39,30.41,30.39,30.41,15200.0,22.7336,22.7486,22.7336,22.7486,15200.0
2010-01-05 11:50:00,30.41,30.42,30.4,30.41,14000.0,22.7486,22.7561,22.7411,22.7486,14000.0
2010-01-05 11:55:00,30.41,30.41,30.38,30.38,19600.0,22.7486,22.7486,22.7262,22.7262,19600.0
2010-01-05 12:00:00,30.38,30.38,30.36,30.36,16200.0,22.7262,22.7262,22.7112,22.7112,16200.0
2010-01-05 12:05:00,30.37,30.39,30.36,30.38,31000.0,22.7187,22.7336,22.7112,22.7262,31000.0
2010-01-05 12:10:00,30.38,30.39,30.37,30.39,19600.0,22.7262,22.7336,22.7187,22.7336,19600.0
2010-01-05 12:15:00,30.38,30.39,30.37,30.39,16600.0,22.7262,22.7336,22.7187,22.7336,16600.0
2010-01-05 12:20:00,30.39,30.39,30.38,30.39,11400.0,22.7336,22.7336,22.7262,22.7336,11400.0
2010-01-05 12:25:00,30.38,30.39,30.38,30.38,14800.0,22.7262,22.7336,22.7262,22.7262,14800.0
2010-01-05 12:30:00,30.38,30.39,30.36,30.39,17200.0,22.7262,22.7336,22.7112,22.7336,17200.0
2010-01-05 12:35:00,30.39,30.41,30.39,30.4,9200.0,22.7336,22.7486,22.7336,22.7411,9200.0
2010-01-05 12:40:00,30.4,30.41,30.39,30.4,14400.0,22.7411,22.7486,22.7336,22.7411,14400.0
2010-01-05 12:45:00,30.4,30.41,30.38,30.39,18200.0,22.7411,22.7486,22.7262,22.7336,18200.0
2010-01-05 12:50:00,30.39,30.4,30.35,30.38,15200.0,22.7336,22.7411,22.7037,22.7262,15200.0
2010-01-05 12:55:00,30.37,30.39,30.37,30.39,7600.0,22.7187,22.7336,22.7187,22.7336,7600.0
2010-01-05 13:00:00,30.39,30.39,30.37,30.38,37400.0,22.7336,22.7336,22.7187,22.7262,37400.0
2010-01-05 13:05:00,30.38,30.38,30.35,30.36,22400.0,22.7262,22.7262,22.7037,22.7112,22400.0
2010-01-05 13:10:00,30.36,30.36,30.34,30.36,16800.0,22.7112,22.7112,22.6962,22.7112,16800.0
2010-01-05 13:15:00,30.36,30.36,30.34,30.34,12000.0,22.7112,22.7112,22.6962,22.6962,12000.0
2010-01-05 13:20:00,30.36,30.36,30.31,30.32,10800.0,22.7112,22.7112,22.6738,22.6813,10800.0
2010-01-05 13:25:00,30.32,30.32,30.29,30.32,11000.0,22.6813,22.6813,22.6588,22.6813,11000.0
2010-01-05 13:30:00,30.32,30.34,30.31,30.32,73200.0,22.6813,22.6962,22.6738,22.6813,73200.0
2010-01-05 13:35:00,30.31,30.33,30.29,30.29,37200.0,22.6738,22.6888,22.6588,22.6588,37200.0
2010-01-05 13:40:00,30.29,30.3,30.28,30.28,7400.0,22.6588,22.6663,22.6514,22.6514,7400.0
2010-01-05 13:45:00,30.28,30.29,30.27,30.28,15200.0,22.6514,22.6588,22.6439,22.6514,15200.0
2010-01-05 13:50:00,30.28,30.29,30.25,30.26,17200.0,22.6514,22.6588,22.6289,22.6364,17200.0
2010-01-05 13:55:00,30.27,30.29,30.27,30.28,9000.0,22.6439,22.6588,22.6439,22.6514,9000.0
2010-01-05 14:00:00,30.28,30.32,30.28,30.32,11200.0,22.6514,22.6813,22.6514,22.6813,11200.0
2010-01-05 14:05:00,30.31,30.32,30.27,30.28,8000.0,22.6738,22.6813,22.6439,22.6514,8000.0
2010-01-05 14:10:00,30.28,30.28,30.23,30.23,12400.0,22.6514,22.6514,22.614,22.614,12400.0
2010-01-05 14:15:00,30.23,30.24,30.21,30.21,15600.0,22.614,22.6214,22.599,22.599,15600.0
2010-01-05 14:20:00,30.21,30.23,30.2,30.23,18200.0,22.599,22.614,22.5915,22.614,18200.0
2010-01-05 14:25:00,30.24,30.27,30.24,30.25,32600.0,22.6214,22.6439,22.6214,22.6289,32600.0
2010-01-05 14:30:00,30.25,30.31,30.25,30.31,11600.0,22.6289,22.6738,22.6289,22.6738,11600.0
2010-01-05 14:35:00,30.31,30.31,30.28,30.28,15000.0,22.6738,22.6738,22.6514,22.6514,15000.0
2010-01-05 14:40:00,30.28,30.28,30.26,30.28,15000.0,22.6514,22.6514,22.6364,22.6514,15000.0
2010-01-05 14:45:00,30.28,30.32,30.28,30.32,18600.0,22.6514,22.6813,22.6514,22.6813,18600.0
2010-01-05 14:50:00,30.32,30.32,30.27,30.28,19200.0,22.6813,22.6813,22.6439,22.6514,19200.0
2010-01-05 14:55:00,30.28,30.28,30.24,30.25,18400.0,22.6514,22.6514,22.6214,22.6289,18400.0
2010-01-05 15:00:00,30.25,30.29,30.25,30.26,34400.0,22.6289,22.6588,22.6289,22.6364,34400.0
2010-01-05 15:05:00,30.27,30.28,30.25,30.25,27800.0,22.6439,22.6514,22.6289,22.6289,27800.0
2010-01-05 15:10:00,30.25,30.29,30.25,30.29,9400.0,22.6289,22.6588,22.6289,22.6588,9400.0
2010-01-05 15:15:00,30.29,30.29,30.28,30.29,8800.0,22.6588,22.6588,22.6514,22.6588,8800.0
2010-01-05 15:20:00,30.29,30.31,30.28,30.29,25200.0,22.6588,22.6738,22.6514,22.6588,25200.0
2010-01-05 15:25:00,30.29,30.35,30.29,30.32,58400.0,22.6588,22.7037,22.6588,22.6813,58400.0
2010-01-05 15:30:00,30.32,30.35,30.32,30.34,33000.0,22.6813,22.7037,22.6813,22.6962,33000.0
2010-01-05 15:35:00,30.34,30.34,30.3,30.32,25800.0,22.6962,22.6962,22.6663,22.6813,25800.0
2010-01-05 15:40:00,30.32,30.35,30.29,30.3,50800.0,22.6813,22.7037,22.6588,22.6663,50800.0
2010-01-05 15:45:00,30.31,30.33,30.3,30.3,37000.0,22.6738,22.6888,22.6663,22.6663,37000.0
2010-01-05 15:50:00,30.3,30.32,30.29,30.29,59400.0,22.6663,22.6813,22.6588,22.6588,59400.0
2010-01-05 15:55:00,30.29,30.35,30.29,30.35,76800.0,22.6588,22.7037,22.6588,22.7037,76800.0
2010-01-06 09:30:00,30.21,30.48,30.21,30.43,27800.0,22.599,22.801,22.599,22.7636,27800.0
2010-01-06 09:35:00,30.47,30.54,30.45,30.45,15400.0,22.7935,22.8459,22.7785,22.7785,15400.0
2010-01-06 09:40:00,30.45,30.46,30.39,30.42,18200.0,22.7785,22.786,22.7336,22.7561,18200.0
2010-01-06 09:45:00,30.41,30.49,30.4,30.47,57400.0,22.7486,22.8085,22.7411,22.7935,57400.0
2010-01-06 09:50:00,30.47,30.5,30.42,30.5,29600.0,22.7935,22.8159,22.7561,22.8159,29600.0
2010-01-06 09:55:00,30.53,30.57,30.49,30.57,46800.0,22.8384,22.8683,22.8085,22.8683,46800.0
2010-01-06 10:00:00,30.56,30.71,30.54,30.71,111000.0,22.8608,22.973,22.8459,22.973,111000.0
2010-01-06 10:05:00,30.71,30.75,30.65,30.75,78800.0,22.973,23.003,22.9281,23.003,78800.0
2010-01-06 10:10:00,30.75,30.86,30.73,30.86,83600.0,23.003,23.0852,22.988,23.0852,83600.0
2010-01-06 10:15:00,30.86,30.91,30.85,30.89,78000.0,23.0852,23.1226,23.0778,23.1077,78000.0
2010-01-06 10:20:00,30.9,30.93,30.85,30.85,83800.0,23.1152,23.1376,23.0778,23.0778,83800.0
2010-01-06 10:25:00,30.85,30.88,30.83,30.84,46800.0,23.0778,23.1002,23.0628,23.0703,46800.0
2010-01-06 10:30:00,30.84,30.86,30.79,30.8,69600.0,23.0703,23.0852,23.0329,23.0404,69600.0
2010-01-06 10:35:00,30.81,30.82,30.73,30.75,51200.0,23.0478,23.0553,22.988,23.003,51200.0
2010-01-06 10:40:00,30.74,30.75,30.71,30.74,23000.0,22.9955,23.003,22.973,22.9955,23000.0
2010-01-06 10:45:00,30.74,30.77,30.74,30.74,27000.0,22.9955,23.0179,22.9955,22.9955,27000.0
2010-01-06 10:50:00,30.74,30.75,30.72,30.72,62000.0,22.9955,23.003,22.9805,22.9805,62000.0
2010-01-06 10:55:00,30.73,30.76,30.72,30.75,48000.0,22.988,23.0104,22.9805,23.003,48000.0
2010-01-06 11:00:00,30.75,30.77,30.75,30.75,29400.0,23.003,23.0179,23.003,23.003,29400.0
2010-01-06 11:05:00,30.75,30.75,30.73,30.75,38600.0,23.003,23.003,22.988,23.003,38600.0
2010-01-06 11:10:00,30.74,30.75,30.74,30.75,25400.0,22.9955,23.003,22.9955,23.003,25400.0
2010-01-06 11:15:00,30.75,30.78,30.75,30.78,20800.0,23.003,23.0254,23.003,23.0254,20800.0
2010-01-06 11:20:00,30.77,30.78,30.75,30.76,28400.0,23.0179,23.0254,23.003,23.0104,28400.0
2010-01-06 11:25:00,30.76,30.77,30.73,30.74,29400.0,23.0104,23.0179,22.988,22.9955,29400.0
2010-01-06 11:30:00,30.74,30.82,30.73,30.82,59800.0,22.9955,23.0553,22.988,23.0553,59800.0
2010-01-06 11:35:00,30.82,30.91,30.82,30.9,64400.0,23.0553,23.1226,23.0553,23.1152,64400.0
2010-01-06 11:40:00,30.9,30.93,30.88,30.92,27800.0,23.1152,23.1376,23.1002,23.1301,27800.0
2010-01-06 11:45:00,30.92,30.93,30.89,30.89,18800.0,23.1301,23.1376,23.1077,23.1077,18800.0
2010-01-06 11:50:00,30.9,30.9,30.84,30.84,19400.0,23.1152,23.1152,23.0703,23.0703,19400.0
2010-01-06 11:55:00,30.84,30.85,30.79,30.81,24600.0,23.0703,23.0778,23.0329,23.0478,24600.0
2010-01-06 12:00:00,30.81,30.82,30.8,30.8,13800.0,23.0478,23.0553,23.0404,23.0404,13800.0
2010-01-06 12:05:00,30.8,30.8,30.74,30.77,34200.0,23.0404,23.0404,22.9955,23.0179,34200.0
2010-01-06 12:10:00,30.77,30.78,30.73,30.75,23600.0,23.0179,23.0254,22.988,23.003,23600.0
2010-01-06 12:15:00,30.75,30.78,30.75,30.77,17800.0,23.003,23.0254,23.003,23.0179,17800.0
2010-01-06 12:20:00,30.77,30.77,30.73,30.77,51800.0,23.0179,23.0179,22.988,23.0179,51800.0
2010-01-06 12:25:00,30.77,30.78,30.75,30.78,33000.0,23.0179,23.0254,23.003,23.0254,33000.0
2010-01-06 12:30:00,30.78,30.81,30.77,30.8,29600.0,23.0254,23.0478,23.0179,23.0404,29600.0
2010-01-06 12:35:00,30.81,30.82,30.8,30.82,20200.0,23.0478,23.0553,23.0404,23.0553,20200.0
2010-01-06 12:40:00,30.82,30.83,30.79,30.8,25400.0,23.0553,23.0628,23.0329,23.0404,25400.0
2010-01-06 12:45:00,30.8,30.81,30.75,30.75,25400.0,23.0404,23.0478,23.003,23.003,25400.0
2010-01-06 12:50:00,30.76,30.82,30.75,30.8,45600.0,23.0104,23.0553,23.003,23.0404,45600.0
2010-01-06 12:55:00,30.8,30.81,30.78,30.79,13000.0,23.0404,23.0478,23.0254,23.0329,13000.0
2010-01-06 13:00:00,30.79,30.84,30.79,30.82,22800.0,23.0329,23.0703,23.0329,23.0553,22800.0
2010-01-06 13:05:00,30.81,30.82,30.78,30.79,51600.0,23.0478,23.0553,23.0254,23.0329,51600.0
2010-01-06 13:10:00,30.79,30.79,30.77,30.78,15800.0,23.0329,23.0329,23.0179,23.0254,15800.0
2010-01-06 13:15:00,30.78,30.8,30.76,30.78,26200.0,23.0254,23.0404,23.0104,23.0254,26200.0
2010-01-06 13:20:00,30.78,30.82,30.78,30.82,28400.0,23.0254,23.0553,23.0254,23.0553,28400.0
2010-01-06 13:25:00,30.82,30.82,30.8,30.8,20200.0,23.0553,23.0553,23.0404,23.0404,20200.0
2010-01-06 13:30:00,30.8,30.8,30.79,30.8,22400.0,23.0404,23.0404,23.0329,23.0404,22400.0
2010-01-06 13:35:00,30.79,30.83,30.78,30.8,26800.0,23.0329,23.0628,23.0254,23.0404,26800.0
2010-01-06 13:40:00,30.8,30.82,30.79,30.8,38400.0,23.0404,23.0553,23.0329,23.0404,38400.0
2010-01-06 13:45:00,30.8,30.82,30.8,30.82,11400.0,23.0404,23.0553,23.0404,23.0553,11400.0
2010-01-06 13:50:00,30.82,30.84,30.82,30.84,31200.0,23.0553,23.0703,23.0553,23.0703,31200.0
2010-01-06 13:55:00,30.83,30.84,30.81,30.84,38800.0,23.0628,23.0703,23.0478,23.0703,38800.0
2010-01-06 14:00:00,30.84,30.93,30.84,30.92,64200.0,23.0703,23.1376,23.0703,23.1301,64200.0
2010-01-06 14:05:00,30.91,31.0,30.91,30.99,45200.0,23.1226,23.19,23.1226,23.1825,45200.0
2010-01-06 14:10:00,30.99,31.0,30.98,30.99,28800.0,23.1825,23.19,23.175,23.1825,28800.0
2010-01-06 14:15:00,30.97,31.0,30.94,30.95,34200.0,23.1675,23.19,23.1451,23.1526,34200.0
2010-01-06 14:20:00,30.95,30.97,30.95,30.96,10600.0,23.1526,23.1675,23.1526,23.16,10600.0
2010-01-06 14:25:00,30.97,30.98,30.95,30.98,31200.0,23.1675,23.175,23.1526,23.175,31200.0
2010-01-06 14:30:00,30.98,30.99,30.97,30.98,30800.0,23.175,23.1825,23.1675,23.175,30800.0
2010-01-06 14:35:00,30.97,31.0,30.97,30.97,33200.0,23.1675,23.19,23.1675,23.1675,33200.0
2010-01-06 14:40:00,30.97,31.0,30.97,30.99,25200.0,23.1675,23.19,23.1675,23.1825,25200.0
2010-01-06 14:45:00,30.99,31.0,30.98,30.98,31800.0,23.1825,23.19,23.175,23.175,31800.0
2010-01-06 14:50:00,30.98,30.98,30.93,30.95,26400.0,23.175,23.175,23.1376,23.1526,26400.0
2010-01-06 14:55:00,30.95,30.96,30.92,30.92,18400.0,23.1526,23.16,23.1301,23.1301,18400.0
2010-01-06 15:00:00,30.92,30.92,30.85,30.85,26400.0,23.1301,23.1301,23.0778,23.0778,26400.0
2010-01-06 15:05:00,30.85,30.86,30.82,30.82,26200.0,23.0778,23.0852,23.0553,23.0553,26200.0
2010-01-06 15:10:00,30.81,30.85,30.8,30.8,52600.0,23.0478,23.0778,23.0404,23.0404,52600.0
2010-01-06 15:15:00,30.81,30.82,30.78,30.78,18600.0,23.0478,23.0553,23.0254,23.0254,18600.0
2010-01-06 15:20:00,30.78,30.79,30.75,30.78,19400.0,23.0254,23.0329,23.003,23.0254,19400.0
2010-01-06 15:25:00,30.78,30.8,30.75,30.77,19600.0,23.0254,23.0404,23.003,23.0179,19600.0
2010-01-06 15:30:00,30.77,30.79,30.77,30.78,36600.0,23.0179,23.0329,23.0179,23.0254,36600.0
2010-01-06 15:35:00,30.78,30.81,30.78,30.8,27400.0,23.0254,23.0478,23.0254,23.0404,27400.0
2010-01-06 15:40:00,30.81,30.82,30.78,30.79,52000.0,23.0478,23.0553,23.0254,23.0329,52000.0
2010-01-06 15:45:00,30.79,30.79,30.72,30.74,53400.0,23.0329,23.0329,22.9805,22.9955,53400.0
2010-01-06 15:50:00,30.74,30.79,30.73,30.79,55600.0,22.9955,23.0329,22.988,23.0329,55600.0
2010-01-06 15:55:00,30.79,30.79,30.77,30.78,93200.0,23.0329,23.0329,23.0179,23.0254,93200.0
2010-01-07 09:30:00,30.68,30.75,30.54,30.63,39600.0,22.9506,23.003,22.8459,22.9132,39600.0
2010-01-07 09:35:00,30.58,30.72,30.58,30.71,53800.0,22.8758,22.9805,22.8758,22.973,53800.0
2010-01-07 09:40:00,30.74,30.84,30.7,30.77,13000.0,22.9955,23.0703,22.9655,23.0179,13000.0
2010-01-07 09:45:00,30.76,30.8,30.63,30.65,93000.0,23.0104,23.0404,22.9132,22.9281,93000.0
2010-01-07 09:50:00,30.64,30.65,30.53,30.57,113200.0,22.9207,22.9281,22.8384,22.8683,113200.0
2010-01-07 09:55:00,30.57,30.57,30.47,30.49,126000.0,22.8683,22.8683,22.7935,22.8085,126000.0
2010-01-07 10:00:00,30.5,30.5,30.45,30.49,46600.0,22.8159,22.8159,22.7785,22.8085,46600.0
2010-01-07 10:05:00,30.48,30.5,30.45,30.5,50800.0,22.801,22.8159,22.7785,22.8159,50800.0
2010-01-07 10:10:00,30.5,30.5,30.46,30.47,28800.0,22.8159,22.8159,22.786,22.7935,28800.0
2010-01-07 10:15:00,30.46,30.5,30.46,30.47,34800.0,22.786,22.8159,22.786,22.7935,34800.0
2010-01-07 10:20:00,30.47,30.57,30.47,30.57,49000.0,22.7935,22.8683,22.7935,22.8683,49000.0
2010-01-07 10:25:00,30.58,30.61,30.58,30.59,51000.0,22.8758,22.8982,22.8758,22.8833,51000.0
2010-01-07 10:30:00,30.59,30.66,30.58,30.65,38200.0,22.8833,22.9356,22.8758,22.9281,38200.0
2010-01-07 10:35:00,30.65,30.71,30.63,30.63,24000.0,22.9281,22.973,22.9132,22.9132,24000.0
2010-01-07 10:40:00,30.64,30.72,30.64,30.72,9200.0,22.9207,22.9805,22.9207,22.9805,9200.0
2010-01-07 10:45:00,30.72,30.84,30.72,30.83,59400.0,22.9805,23.0703,22.9805,23.0628,59400.0
2010-01-07 10:50:00,30.83,30.83,30.75,30.75,38400.0,23.0628,23.0628,23.003,23.003,38400.0
2010-01-07 10:55:00,30.76,30.77,30.7,30.71,22800.0,23.0104,23.0179,22.9655,22.973,22800.0
2010-01-07 11:00:00,30.7,30.73,30.68,30.69,22400.0,22.9655,22.988,22.9506,22.9581,22400.0
2010-01-07 11:05:00,30.68,30.75,30.68,30.75,21800.0,22.9506,23.003,22.9506,23.003,21800.0
2010-01-07 11:10:00,30.74,30.8,30.74,30.78,14000.0,22.9955,23.0404,22.9955,23.0254,14000.0
2010-01-07 11:15:00,30.78,30.78,30.74,30.77,14600.0,23.0254,23.0254,22.9955,23.0179,14600.0
2010-01-07 11:20:00,30.77,30.8,30.77,30.8,24600.0,23.0179,23.0404,23.0179,23.0404,24600.0
2010-01-07 11:25:00,30.8,30.84,30.79,30.79,37600.0,23.0404,23.0703,23.0329,23.0329,37600.0
2010-01-07 11:30:00,30.79,30.88,30.79,30.88,60200.0,23.0329,23.1002,23.0329,23.1002,60200.0
2010-01-07 11:35:00,30.87,30.87,30.77,30.77,29400.0,23.0927,23.0927,23.0179,23.0179,29400.0
2010-01-07 11:40:00,30.78,30.79,30.75,30.77,19800.0,23.0254,23.0329,23.003,23.0179,19800.0
2010-01-07 11:45:00,30.78,30.8,30.74,30.75,21000.0,23.0254,23.0404,22.9955,23.003,21000.0
2010-01-07 11:50:00,30.75,30.79,30.73,30.76,15200.0,23.003,23.0329,22.988,23.0104,15200.0
2010-01-07 11:55:00,30.77,30.79,30.75,30.76,4600.0,23.0179,23.0329,23.003,23.0104,4600.0
2010-01-07 12:00:00,30.75,30.77,30.74,30.75,8400.0,23.003,23.0179,22.9955,23.003,8400.0
2010-01-07 12:05:00,30.75,30.75,30.72,30.73,12800.0,23.003,23.003,22.9805,22.988,12800.0
2010-01-07 12:10:00,30.74,30.76,30.72,30.75,10600.0,22.9955,23.0104,22.9805,23.003,10600.0
2010-01-07 12:15:00,30.75,30.8,30.75,30.8,6200.0,23.003,23.0404,23.003,23.0404,6200.0
2010-01-07 12:20:00,30.79,30.79,30.76,30.76,15200.0,23.0329,23.0329,23.0104,23.0104,15200.0
2010-01-07 12:25:00,30.76,30.77,30.72,30.75,8200.0,23.0104,23.0179,22.9805,23.003,8200.0
2010-01-07 12:30:00,30.75,30.8,30.75,30.78,17600.0,23.003,23.0404,23.003,23.0254,17600.0
2010-01-07 12:35:00,30.79,30.8,30.75,30.75,15400.0,23.0329,23.0404,23.003,23.003,15400.0
2010-01-07 12:40:00,30.75,30.78,30.75,30.77,5600.0,23.003,23.0254,23.003,23.0179,5600.0
2010-01-07 12:45:00,30.78,30.81,30.78,30.79,11400.0,23.0254,23.0478,23.0254,23.0329,11400.0
2010-01-07 12:50:00,30.8,30.8,30.79,30.8,10000.0,23.0404,23.0404,23.0329,23.0404,10000.0
2010-01-07 12:55:00,30.8,30.8,30.78,30.78,10400.0,23.0404,23.0404,23.0254,23.0254,10400.0
2010-01-07 13:00:00,30.78,30.79,30.75,30.75,13000.0,23.0254,23.0329,23.003,23.003,13000.0
2010-01-07 13:05:00,30.75,30.76,30.72,30.73,13000.0,23.003,23.0104,22.9805,22.988,13000.0
2010-01-07 13:10:00,30.72,30.77,30.72,30.77,13800.0,22.9805,23.0179,22.9805,23.0179,13800.0
2010-01-07 13:15:00,30.75,30.8,30.74,30.79,13800.0,23.003,23.0404,22.9955,23.0329,13800.0
2010-01-07 13:20:00,30.79,30.81,30.78,30.8,9800.0,23.0329,23.0478,23.0254,23.0404,9800.0
2010-01-07 13:25:00,30.8,30.82,30.78,30.82,14000.0,23.0404,23.0553,23.0254,23.0553,14000.0
2010-01-07 13:30:00,30.82,30.83,30.81,30.83,11400.0,23.0553,23.0628,23.0478,23.0628,11400.0
2010-01-07 13:35:00,30.84,30.84,30.81,30.82,15000.0,23.0703,23.0703,23.0478,23.0553,15000.0
2010-01-07 13:40:00,30.81,30.83,30.8,30.82,58800.0,23.0478,23.0628,23.0404,23.0553,58800.0
2010-01-07 13:45:00,30.82,30.84,30.82,30.83,11000.0,23.0553,23.0703,23.0553,23.0628,11000.0
2010-01-07 13:50:00,30.83,30.85,30.83,30.84,12000.0,23.0628,23.0778,23.0628,23.0703,12000.0
2010-01-07 13:55:00,30.85,30.85,30.81,30.84,14400.0,23.0778,23.0778,23.0478,23.0703,14400.0
2010-01-07 14:00:00,30.83,30.85,30.81,30.81,34200.0,23.0628,23.0778,23.0478,23.0478,34200.0
2010-01-07 14:05:00,30.82,30.85,30.81,30.84,26800.0,23.0553,23.0778,23.0478,23.0703,26800.0
2010-01-07 14:10:00,30.84,30.88,30.83,30.87,32200.0,23.0703,23.1002,23.0628,23.0927,32200.0
2010-01-07 14:15:00,30.88,30.89,30.86,30.88,18000.0,23.1002,23.1077,23.0852,23.1002,18000.0
2010-01-07 14:20:00,30.89,30.9,30.87,30.88,8800.0,23.1077,23.1152,23.0927,23.1002,8800.0
2010-01-07 14:25:00,30.88,30.89,30.86,30.88,10400.0,23.1002,23.1077,23.0852,23.1002,10400.0
2010-01-07 14:30:00,30.89,30.91,30.89,30.9,16600.0,23.1077,23.1226,23.1077,23.1152,16600.0
2010-01-07 14:35:00,30.9,30.93,30.9,30.9,17600.0,23.1152,23.1376,23.1152,23.1152,17600.0
2010-01-07 14:40:00,30.9,30.92,30.88,30.88,24400.0,23.1152,23.1301,23.1002,23.1002,24400.0
2010-01-07 14:45:00,30.88,30.91,30.88,30.89,21000.0,23.1002,23.1226,23.1002,23.1077,21000.0
2010-01-07 14:50:00,30.89,30.89,30.86,30.88,15600.0,23.1077,23.1077,23.0852,23.1002,15600.0
2010-01-07 14:55:00,30.88,30.89,30.83,30.85,21400.0,23.1002,23.1077,23.0628,23.0778,21400.0
2010-01-07 15:00:00,30.85,30.85,30.74,30.84,62600.0,23.0778,23.0778,22.9955,23.0703,62600.0
2010-01-07 15:05:00,30.84,30.86,30.84,30.85,27400.0,23.0703,23.0852,23.0703,23.0778,27400.0
2010-01-07 15:10:00,30.85,30.89,30.85,30.87,23600.0,23.0778,23.1077,23.0778,23.0927,23600.0
2010-01-07 15:15:00,30.86,30.86,30.82,30.85,26200.0,23.0852,23.0852,23.0553,23.0778,26200.0
2010-01-07 15:20:00,30.86,30.9,30.83,30.89,36400.0,23.0852,23.1152,23.0628,23.1077,36400.0
2010-01-07 15:25:00,30.9,30.91,30.86,30.91,25200.0,23.1152,23.1226,23.0852,23.1226,25200.0
2010-01-07 15:30:00,30.9,30.93,30.89,30.92,32600.0,23.1152,23.1376,23.1077,23.1301,32600.0
2010-01-07 15:35:00,30.91,30.92,30.9,30.91,38600.0,23.1226,23.1301,23.1152,23.1226,38600.0
2010-01-07 15:40:00,30.9,30.95,30.9,30.93,46200.0,23.1152,23.1526,23.1152,23.1376,46200.0
2010-01-07 15:45:00,30.93,30.94,30.9,30.9,72600.0,23.1376,23.1451,23.1152,23.1152,72600.0
2010-01-07 15:50:00,30.91,30.91,30.88,30.88,70000.0,23.1226,23.1226,23.1002,23.1002,70000.0
2010-01-07 15:55:00,30.87,30.93,30.87,30.92,124600.0,23.0927,23.1376,23.0927,23.1301,124600.0
2010-01-08 09:30:00,30.86,30.87,30.64,30.77,57000.0,23.0852,23.0927,22.9207,23.0179,57000.0
2010-01-08 09:35:00,30.81,30.84,30.7,30.71,56000.0,23.0478,23.0703,22.9655,22.973,56000.0
2010-01-08 09:40:00,30.7,30.75,30.68,30.7,47000.0,22.9655,23.003,22.9506,22.9655,47000.0
2010-01-08 09:45:00,30.7,30.85,30.69,30.85,25400.0,22.9655,23.0778,22.9581,23.0778,25400.0
2010-01-08 09:50:00,30.84,30.86,30.81,30.85,21400.0,23.0703,23.0852,23.0478,23.0778,21400.0
2010-01-08 09:55:00,30.86,31.0,30.86,30.94,73600.0,23.0852,23.19,23.0852,23.1451,73600.0
2010-01-08 10:00:00,30.95,30.95,30.82,30.86,56600.0,23.1526,23.1526,23.0553,23.0852,56600.0
2010-01-08 10:05:00,30.88,30.92,30.83,30.85,30800.0,23.1002,23.1301,23.0628,23.0778,30800.0
2010-01-08 10:10:00,30.86,30.95,30.81,30.83,42800.0,23.0852,23.1526,23.0478,23.0628,42800.0
2010-01-08 10:15:00,30.83,30.92,30.83,30.89,32000.0,23.0628,23.1301,23.0628,23.1077,32000.0
2010-01-08 10:20:00,30.89,30.89,30.76,30.82,51200.0,23.1077,23.1077,23.0104,23.0553,51200.0
2010-01-08 10:25:00,30.83,30.86,30.82,30.85,17400.0,23.0628,23.0852,23.0553,23.0778,17400.0
2010-01-08 10:30:00,30.86,30.86,30.84,30.84,19800.0,23.0852,23.0852,23.0703,23.0703,19800.0
2010-01-08 10:35:00,30.84,30.85,30.8,30.83,26000.0,23.0703,23.0778,23.0404,23.0628,26000.0
2010-01-08 10:40:00,30.82,30.83,30.72,30.73,39400.0,23.0553,23.0628,22.9805,22.988,39400.0
2010-01-08 10:45:00,30.74,30.74,30.68,30.7,19600.0,22.9955,22.9955,22.9506,22.9655,19600.0
2010-01-08 10:50:00,30.7,30.81,30.7,30.8,18200.0,22.9655,23.0478,22.9655,23.0404,18200.0
2010-01-08 10:55:00,30.81,30.9,30.81,30.89,17000.0,23.0478,23.1152,23.0478,23.1077,17000.0
2010-01-08 11:00:00,30.89,30.91,30.86,30.86,70200.0,23.1077,23.1226,23.0852,23.0852,70200.0
2010-01-08 11:05:00,30.86,30.88,30.85,30.85,28600.0,23.0852,23.1002,23.0778,23.0778,28600.0
2010-01-08 11:10:00,30.84,30.85,30.81,30.82,24200.0,23.0703,23.0778,23.0478,23.0553,24200.0
2010-01-08 11:15:00,30.83,30.85,30.8,30.81,25000.0,23.0628,23.0778,23.0404,23.0478,25000.0
2010-01-08 11:20:00,30.81,30.83,30.74,30.74,58400.0,23.0478,23.0628,22.9955,22.9955,58400.0
2010-01-08 11:25:00,30.74,30.78,30.7,30.73,53000.0,22.9955,23.0254,22.9655,22.988,53000.0
2010-01-08 11:30:00,30.75,30.75,30.68,30.7,31600.0,23.003,23.003,22.9506,22.9655,31600.0
2010-01-08 11:35:00,30.71,30.71,30.66,30.67,19200.0,22.973,22.973,22.9356,22.9431,19200.0
2010-01-08 11:40:00,30.68,30.71,30.68,30.7,32800.0,22.9506,22.973,22.9506,22.9655,32800.0
2010-01-08 11:45:00,30.7,30.74,30.7,30.74,13800.0,22.9655,22.9955,22.9655,22.9955,13800.0
2010-01-08 11:50:00,30.74,30.75,30.69,30.71,53200.0,22.9955,23.003,22.9581,22.973,53200.0
2010-01-08 11:55:00,30.71,30.71,30.67,30.68,43800.0,22.973,22.973,22.9431,22.9506,43800.0
2010-01-08 12:00:00,30.67,30.68,30.65,30.66,30400.0,22.9431,22.9506,22.9281,22.9356,30400.0
2010-01-08 12:05:00,30.67,30.72,30.66,30.72,41000.0,22.9431,22.9805,22.9356,22.9805,41000.0
2010-01-08 12:10:00,30.72,30.73,30.72,30.72,22200.0,22.9805,22.988,22.9805,22.9805,22200.0
2010-01-08 12:15:00,30.73,30.73,30.68,30.72,111800.0,22.988,22.988,22.9506,22.9805,111800.0
2010-01-08 12:20:00,30.73,30.75,30.72,30.75,34000.0,22.988,23.003,22.9805,23.003,34000.0
2010-01-08 12:25:00,30.75,30.75,30.72,30.73,54000.0,23.003,23.003,22.9805,22.988,54000.0
2010-01-08 12:30:00,30.73,30.76,30.72,30.74,33000.0,22.988,23.0104,22.9805,22.9955,33000.0
2010-01-08 12:35:00,30.74,30.75,30.72,30.73,43200.0,22.9955,23.003,22.9805,22.988,43200.0
2010-01-08 12:40:00,30.73,30.75,30.72,30.74,29600.0,22.988,23.003,22.9805,22.9955,29600.0
2010-01-08 12:45:00,30.73,30.73,30.7,30.71,37200.0,22.988,22.988,22.9655,22.973,37200.0
2010-01-08 12:50:00,30.71,30.76,30.71,30.75,32800.0,22.973,23.0104,22.973,23.003,32800.0
2010-01-08 12:55:00,30.76,30.79,30.73,30.73,43800.0,23.0104,23.0329,22.988,22.988,43800.0
2010-01-08 13:00:00,30.73,30.79,30.72,30.77,62200.0,22.988,23.0329,22.9805,23.0179,62200.0
2010-01-08 13:05:00,30.78,30.8,30.75,30.8,37800.0,23.0254,23.0404,23.003,23.0404,37800.0
2010-01-08 13:10:00,30.81,30.87,30.81,30.86,24600.0,23.0478,23.0927,23.0478,23.0852,24600.0
2010-01-08 13:15:00,30.86,30.87,30.79,30.79,13600.0,23.0852,23.0927,23.0329,23.0329,13600.0
2010-01-08 13:20:00,30.79,30.8,30.78,30.79,12200.0,23.0329,23.0404,23.0254,23.0329,12200.0
2010-01-08 13:25:00,30.79,30.79,30.71,30.72,33000.0,23.0329,23.0329,22.973,22.9805,33000.0
2010-01-08 13:30:00,30.72,30.77,30.71,30.75,23600.0,22.9805,23.0179,22.973,23.003,23600.0
2010-01-08 13:35:00,30.78,30.8,30.77,30.77,10400.0,23.0254,23.0404,23.0179,23.0179,10400.0
2010-01-08 13:40:00,30.77,30.79,30.74,30.74,13000.0,23.0179,23.0329,22.9955,22.9955,13000.0
2010-01-08 13:45:00,30.74,30.75,30.72,30.73,15200.0,22.9955,23.003,22.9805,22.988,15200.0
2010-01-08 13:50:00,30.73,30.73,30.7,30.72,20200.0,22.988,22.988,22.9655,22.9805,20200.0
2010-01-08 13:55:00,30.72,30.72,30.67,30.67,15400.0,22.9805,22.9805,22.9431,22.9431,15400.0
2010-01-08 14:00:00,30.68,30.7,30.65,30.67,17000.0,22.9506,22.9655,22.9281,22.9431,17000.0
2010-01-08 14:05:00,30.67,30.68,30.66,30.68,20600.0,22.9431,22.9506,22.9356,22.9506,20600.0
2010-01-08 14:10:00,30.68,30.73,30.68,30.73,17400.0,22.9506,22.988,22.9506,22.988,17400.0
2010-01-08 14:15:00,30.72,30.74,30.68,30.69,21200.0,22.9805,22.9955,22.9506,22.9581,21200.0
2010-01-08 14:20:00,30.69,30.74,30.69,30.72,17400.0,22.9581,22.9955,22.9581,22.9805,17400.0
2010-01-08 14:25:00,30.72,30.73,30.69,30.72,13400.0,22.9805,22.988,22.9581,22.9805,13400.0
2010-01-08 14:30:00,30.73,30.74,30.7,30.71,13000.0,22.988,22.9955,22.9655,22.973,13000.0
2010-01-08 14:35:00,30.7,30.73,30.68,30.73,25400.0,22.9655,22.988,22.9506,22.988,25400.0
2010-01-08 14:40:00,30.73,30.73,30.69,30.69,19400.0,22.988,22.988,22.9581,22.9581,19400.0
2010-01-08 14:45:00,30.7,30.71,30.68,30.71,23200.0,22.9655,22.973,22.9506,22.973,23200.0
2010-01-08 14:50:00,30.7,30.75,30.7,30.71,11200.0,22.9655,23.003,22.9655,22.973,11200.0
2010-01-08 14:55:00,30.71,30.73,30.7,30.73,16800.0,22.973,22.988,22.9655,22.988,16800.0
2010-01-08 15:00:00,30.72,30.75,30.72,30.74,17200.0,22.9805,23.003,22.9805,22.9955,17200.0
2010-01-08 15:05:00,30.74,30.77,30.74,30.77,10000.0,22.9955,23.0179,22.9955,23.0179,10000.0
2010-01-08 15:10:00,30.77,30.77,30.75,30.75,14800.0,23.0179,23.0179,23.003,23.003,14800.0
2010-01-08 15:15:00,30.75,30.76,30.73,30.74,18000.0,23.003,23.0104,22.988,22.9955,18000.0
2010-01-08 15:20:00,30.73,30.75,30.71,30.73,18800.0,22.988,23.003,22.973,22.988,18800.0
2010-01-08 15:25:00,30.73,30.73,30.72,30.72,25200.0,22.988,22.988,22.9805,22.9805,25200.0
2010-01-08 15:30:00,30.72,30.74,30.7,30.73,23600.0,22.9805,22.9955,22.9655,22.988,23600.0
2010-01-08 15:35:00,30.73,30.81,30.73,30.81,30200.0,22.988,23.0478,22.988,23.0478,30200.0
2010-01-08 15:40:00,30.82,30.85,30.78,30.83,73600.0,23.0553,23.0778,23.0254,23.0628,73600.0
2010-01-08 15:45:00,30.83,30.84,30.79,30.81,46000.0,23.0628,23.0703,23.0329,23.0478,46000.0
2010-01-08 15:50:00,30.8,30.86,30.8,30.83,61400.0,23.0404,23.0852,23.0404,23.0628,61400.0
2010-01-08 15:55:00,30.83,30.87,30.82,30.85,96200.0,23.0628,23.0927,23.0553,23.0778,96200.0
2010-01-11 09:30:00,30.94,30.99,30.89,30.98,49200.0,23.1451,23.1825,23.1077,23.175,49200.0
2010-01-11 09:35:00,30.99,31.0,30.91,30.93,58800.0,23.1825,23.19,23.1226,23.1376,58800.0
2010-01-11 09:40:00,30.92,30.96,30.92,30.93,12000.0,23.1301,23.16,23.1301,23.1376,12000.0
2010-01-11 09:45:00,30.93,30.98,30.91,30.98,23400.0,23.1376,23.175,23.1226,23.175,23400.0
2010-01-11 09:50:00,30.98,30.98,30.96,30.96,17800.0,23.175,23.175,23.16,23.16,17800.0
2010-01-11 09:55:00,30.97,30.97,30.9,30.92,31800.0,23.1675,23.1675,23.1152,23.1301,31800.0
2010-01-11 10:00:00,30.91,30.93,30.89,30.9,18400.0,23.1226,23.1376,23.1077,23.1152,18400.0
2010-01-11 10:05:00,30.89,30.89,30.82,30.83,17000.0,23.1077,23.1077,23.0553,23.0628,17000.0
2010-01-11 10:10:00,30.83,30.87,30.82,30.84,60800.0,23.0628,23.0927,23.0553,23.0703,60800.0
2010-01-11 10:15:00,30.83,30.88,30.81,30.88,28800.0,23.0628,23.1002,23.0478,23.1002,28800.0
2010-01-11 10:20:00,30.89,30.9,30.82,30.83,85800.0,23.1077,23.1152,23.0553,23.0628,85800.0
2010-01-11 10:25:00,30.84,30.88,30.84,30.86,24200.0,23.0703,23.1002,23.0703,23.0852,24200.0
2010-01-11 10:30:00,30.86,30.86,30.81,30.81,12800.0,23.0852,23.0852,23.0478,23.0478,12800.0
2010-01-11 10:35:00,30.81,30.83,30.79,30.8,42400.0,23.0478,23.0628,23.0329,23.0404,42400.0
2010-01-11 10:40:00,30.81,30.86,30.76,30.77,48000.0,23.0478,23.0852,23.0104,23.0179,48000.0
2010-01-11 10:45:00,30.78,30.79,30.73,30.78,19000.0,23.0254,23.0329,22.988,23.0254,19000.0
2010-01-11 10:50:00,30.78,30.8,30.77,30.77,17800.0,23.0254,23.0404,23.0179,23.0179,17800.0
2010-01-11 10:55:00,30.78,30.79,30.77,30.77,11200.0,23.0254,23.0329,23.0179,23.0179,11200.0
2010-01-11 11:00:00,30.79,30.8,30.77,30.8,24200.0,23.0329,23.0404,23.0179,23.0404,24200.0
2010-01-11 11:05:00,30.79,30.79,30.7,30.7,36800.0,23.0329,23.0329,22.9655,22.9655,36800.0
2010-01-11 11:10:00,30.71,30.73,30.67,30.68,71800.0,22.973,22.988,22.9431,22.9506,71800.0
2010-01-11 11:15:00,30.68,30.72,30.66,30.71,52800.0,22.9506,22.9805,22.9356,22.973,52800.0
2010-01-11 11:20:00,30.72,30.75,30.7,30.75,34000.0,22.9805,23.003,22.9655,23.003,34000.0
2010-01-11 11:25:00,30.76,30.78,30.74,30.75,34600.0,23.0104,23.0254,22.9955,23.003,34600.0
2010-01-11 11:30:00,30.75,30.79,30.75,30.76,37800.0,23.003,23.0329,23.003,23.0104,37800.0
2010-01-11 11:35:00,30.77,30.78,30.74,30.77,18600.0,23.0179,23.0254,22.9955,23.0179,18600.0
2010-01-11 11:40:00,30.78,30.81,30.78,30.81,30200.0,23.0254,23.0478,23.0254,23.0478,30200.0
2010-01-11 11:45:00,30.81,30.82,30.8,30.8,11000.0,23.0478,23.0553,23.0404,23.0404,11000.0
2010-01-11 11:50:00,30.8,30.85,30.79,30.84,44800.0,23.0404,23.0778,23.0329,23.0703,44800.0
2010-01-11 11:55:00,30.84,30.85,30.82,30.83,35400.0,23.0703,23.0778,23.0553,23.0628,35400.0
2010-01-11 12:00:00,30.83,30.84,30.81,30.81,19800.0,23.0628,23.0703,23.0478,23.0478,19800.0
2010-01-11 12:05:00,30.81,30.82,30.78,30.78,48800.0,23.0478,23.0553,23.0254,23.0254,48800.0
2010-01-11 12:10:00,30.78,30.8,30.78,30.8,12000.0,23.0254,23.0404,23.0254,23.0404,12000.0
2010-01-11 12:15:00,30.8,30.8,30.77,30.78,23400.0,23.0404,23.0404,23.0179,23.0254,23400.0
2010-01-11 12:20:00,30.77,30.79,30.7,30.7,34400.0,23.0179,23.0329,22.9655,22.9655,34400.0
2010-01-11 12:25:00,30.72,30.75,30.69,30.74,23800.0,22.9805,23.003,22.9581,22.9955,23800.0
2010-01-11 12:30:00,30.74,30.75,30.73,30.74,18400.0,22.9955,23.003,22.988,22.9955,18400.0
2010-01-11 12:35:00,30.73,30.74,30.7,30.71,11600.0,22.988,22.9955,22.9655,22.973,11600.0
2010-01-11 12:40:00,30.71,30.74,30.71,30.74,6600.0,22.973,22.9955,22.973,22.9955,6600.0
2010-01-11 12:45:00,30.73,30.73,30.67,30.68,20000.0,22.988,22.988,22.9431,22.9506,20000.0
2010-01-11 12:50:00,30.68,30.69,30.66,30.69,7000.0,22.9506,22.9581,22.9356,22.9581,7000.0
2010-01-11 12:55:00,30.7,30.72,30.68,30.71,5800.0,22.9655,22.9805,22.9506,22.973,5800.0
2010-01-11 13:00:00,30.7,30.7,30.66,30.68,33400.0,22.9655,22.9655,22.9356,22.9506,33400.0
2010-01-11 13:05:00,30.68,30.68,30.67,30.68,2200.0,22.9506,22.9506,22.9431,22.9506,2200.0
2010-01-11 13:10:00,30.67,30.68,30.65,30.65,11000.0,22.9431,22.9506,22.9281,22.9281,11000.0
2010-01-11 13:15:00,30.66,30.66,30.65,30.66,7800.0,22.9356,22.9356,22.9281,22.9356,7800.0
2010-01-11 13:20:00,30.68,30.68,30.66,30.66,9600.0,22.9506,22.9506,22.9356,22.9356,9600.0
2010-01-11 13:25:00,30.67,30.68,30.66,30.68,7200.0,22.9431,22.9506,22.9356,22.9506,7200.0
2010-01-11 13:30:00,30.67,30.69,30.67,30.69,9600.0,22.9431,22.9581,22.9431,22.9581,9600.0
2010-01-11 13:35:00,30.68,30.7,30.68,30.7,6000.0,22.9506,22.9655,22.9506,22.9655,6000.0
2010-01-11 13:40:00,30.7,30.72,30.68,30.72,9400.0,22.9655,22.9805,22.9506,22.9805,9400.0
2010-01-11 13:45:00,30.72,30.75,30.72,30.74,14200.0,22.9805,23.003,22.9805,22.9955,14200.0
2010-01-11 13:50:00,30.73,30.73,30.71,30.72,10200.0,22.988,22.988,22.973,22.9805,10200.0
2010-01-11 13:55:00,30.72,30.75,30.72,30.74,11400.0,22.9805,23.003,22.9805,22.9955,11400.0
2010-01-11 14:00:00,30.73,30.76,30.69,30.69,26800.0,22.988,23.0104,22.9581,22.9581,26800.0
2010-01-11 14:05:00,30.7,30.7,30.67,30.68,13600.0,22.9655,22.9655,22.9431,22.9506,13600.0
2010-01-11 14:10:00,30.68,30.7,30.68,30.68,5800.0,22.9506,22.9655,22.9506,22.9506,5800.0
2010-01-11 14:15:00,30.71,30.71,30.67,30.68,24200.0,22.973,22.973,22.9431,22.9506,24200.0
2010-01-11 14:20:00,30.68,30.72,30.68,30.71,9600.0,22.9506,22.9805,22.9506,22.973,9600.0
2010-01-11 14:25:00,30.72,30.75,30.7,30.7,35800.0,22.9805,23.003,22.9655,22.9655,35800.0
2010-01-11 14:30:00,30.7,30.71,30.69,30.71,13000.0,22.9655,22.973,22.9581,22.973,13000.0
2010-01-11 14:35:00,30.71,30.75,30.71,30.74,11400.0,22.973,23.003,22.973,22.9955,11400.0
2010-01-11 14:40:00,30.74,30.74,30.72,30.72,7800.0,22.9955,22.9955,22.9805,22.9805,7800.0
2010-01-11 14:45:00,30.73,30.74,30.7,30.7,8600.0,22.988,22.9955,22.9655,22.9655,8600.0
2010-01-11 14:50:00,30.71,30.76,30.71,30.75,16000.0,22.973,23.0104,22.973,23.003,16000.0
2010-01-11 14:55:00,30.76,30.79,30.75,30.77,17600.0,23.0104,23.0329,23.003,23.0179,17600.0
2010-01-11 15:00:00,30.75,30.8,30.75,30.77,23400.0,23.003,23.0404,23.003,23.0179,23400.0
2010-01-11 15:05:00,30.78,30.81,30.77,30.8,13600.0,23.0254,23.0478,23.0179,23.0404,13600.0
2010-01-11 15:10:00,30.81,30.81,30.75,30.75,19800.0,23.0478,23.0478,23.003,23.003,19800.0
2010-01-11 15:15:00,30.76,30.82,30.76,30.81,26600.0,23.0104,23.0553,23.0104,23.0478,26600.0
2010-01-11 15:20:00,30.81,30.83,30.78,30.78,19200.0,23.0478,23.0628,23.0254,23.0254,19200.0
2010-01-11 15:25:00,30.79,30.81,30.78,30.78,14200.0,23.0329,23.0478,23.0254,23.0254,14200.0
2010-01-11 15:30:00,30.79,30.82,30.78,30.82,29600.0,23.0329,23.0553,23.0254,23.0553,29600.0
2010-01-11 15:35:00,30.83,30.84,30.78,30.84,46800.0,23.0628,23.0703,23.0254,23.0703,46800.0
2010-01-11 15:40:00,30.83,30.83,30.8,30.81,22800.0,23.0628,23.0628,23.0404,23.0478,22800.0
2010-01-11 15:45:00,30.81,30.81,30.78,30.81,42400.0,23.0478,23.0478,23.0254,23.0478,42400.0
2010-01-11 15:50:00,30.81,30.87,30.8,30.86,54200.0,23.0478,23.0927,23.0404,23.0852,54200.0
2010-01-11 15:55:00,30.86,30.86,30.81,30.82,69600.0,23.0852,23.0852,23.0478,23.0553,69600.0
2010-01-12 09:30:00,30.5,30.63,30.5,30.56,45200.0,22.8159,22.9132,22.8159,22.8608,45200.0
2010-01-12 09:35:00,30.56,30.6,30.55,30.59,38400.0,22.8608,22.8907,22.8533,22.8833,38400.0
2010-01-12 09:40:00,30.58,30.61,30.56,30.6,20200.0,22.8758,22.8982,22.8608,22.8907,20200.0
2010-01-12 09:45:00,30.59,30.6,30.53,30.59,28200.0,22.8833,22.8907,22.8384,22.8833,28200.0
2010-01-12 09:50:00,30.59,30.64,30.57,30.63,89400.0,22.8833,22.9207,22.8683,22.9132,89400.0
2010-01-12 09:55:00,30.64,30.66,30.58,30.59,28600.0,22.9207,22.9356,22.8758,22.8833,28600.0
2010-01-12 10:00:00,30.58,30.59,30.5,30.51,31200.0,22.8758,22.8833,22.8159,22.8234,31200.0
2010-01-12 10:05:00,30.51,30.53,30.49,30.52,13600.0,22.8234,22.8384,22.8085,22.8309,13600.0
2010-01-12 10:10:00,30.52,30.54,30.48,30.5,33200.0,22.8309,22.8459,22.801,22.8159,33200.0
2010-01-12 10:15:00,30.48,30.49,30.42,30.49,29000.0,22.801,22.8085,22.7561,22.8085,29000.0
2010-01-12 10:20:00,30.48,30.48,30.43,30.47,6400.0,22.801,22.801,22.7636,22.7935,6400.0
2010-01-12 10:25:00,30.48,30.49,30.45,30.48,30000.0,22.801,22.8085,22.7785,22.801,30000.0
2010-01-12 10:30:00,30.48,30.48,30.42,30.46,29400.0,22.801,22.801,22.7561,22.786,29400.0
2010-01-12 10:35:00,30.46,30.47,30.42,30.42,16800.0,22.786,22.7935,22.7561,22.7561,16800.0
2010-01-12 10:40:00,30.42,30.45,30.4,30.44,58000.0,22.7561,22.7785,22.7411,22.7711,58000.0
2010-01-12 10:45:00,30.45,30.45,30.41,30.43,41800.0,22.7785,22.7785,22.7486,22.7636,41800.0
2010-01-12 10:50:00,30.43,30.43,30.35,30.35,29400.0,22.7636,22.7636,22.7037,22.7037,29400.0
2010-01-12 10:55:00,30.36,30.38,30.35,30.36,14000.0,22.7112,22.7262,22.7037,22.7112,14000.0
2010-01-12 11:00:00,30.36,30.36,30.33,30.35,43600.0,22.7112,22.7112,22.6888,22.7037,43600.0
2010-01-12 11:05:00,30.35,30.35,30.3,30.32,27200.0,22.7037,22.7037,22.6663,22.6813,27200.0
2010-01-12 11:10:00,30.32,30.33,30.3,30.3,36600.0,22.6813,22.6888,22.6663,22.6663,36600.0
2010-01-12 11:15:00,30.3,30.36,30.28,30.36,23400.0,22.6663,22.7112,22.6514,22.7112,23400.0
2010-01-12 11:20:00,30.36,30.38,30.35,30.36,24600.0,22.7112,22.7262,22.7037,22.7112,24600.0
2010-01-12 11:25:00,30.37,30.45,30.36,30.44,30000.0,22.7187,22.7785,22.7112,22.7711,30000.0
2010-01-12 11:30:00,30.45,30.46,30.4,30.43,18600.0,22.7785,22.786,22.7411,22.7636,18600.0
2010-01-12 11:35:00,30.43,30.45,30.39,30.4,55000.0,22.7636,22.7785,22.7336,22.7411,55000.0
2010-01-12 11:40:00,30.39,30.42,30.38,30.4,29400.0,22.7336,22.7561,22.7262,22.7411,29400.0
2010-01-12 11:45:00,30.4,30.42,30.33,30.42,34400.0,22.7411,22.7561,22.6888,22.7561,34400.0
2010-01-12 11:50:00,30.42,30.42,30.39,30.4,25200.0,22.7561,22.7561,22.7336,22.7411,25200.0
2010-01-12 11:55:00,30.39,30.4,30.35,30.36,37600.0,22.7336,22.7411,22.7037,22.7112,37600.0
2010-01-12 12:00:00,30.37,30.38,30.3,30.32,20600.0,22.7187,22.7262,22.6663,22.6813,20600.0
2010-01-12 12:05:00,30.33,30.37,30.32,30.37,18000.0,22.6888,22.7187,22.6813,22.7187,18000.0
2010-01-12 12:10:00,30.36,30.38,30.35,30.38,7000.0,22.7112,22.7262,22.7037,22.7262,7000.0
2010-01-12 12:15:00,30.38,30.38,30.36,30.36,14800.0,22.7262,22.7262,22.7112,22.7112,14800.0
2010-01-12 12:20:00,30.36,30.36,30.25,30.25,22600.0,22.7112,22.7112,22.6289,22.6289,22600.0
2010-01-12 12:25:00,30.25,30.29,30.25,30.28,25800.0,22.6289,22.6588,22.6289,22.6514,25800.0
2010-01-12 12:30:00,30.28,30.28,30.15,30.16,27200.0,22.6514,22.6514,22.5541,22.5616,27200.0
2010-01-12 12:35:00,30.16,30.21,30.16,30.21,21400.0,22.5616,22.599,22.5616,22.599,21400.0
2010-01-12 12:40:00,30.21,30.25,30.21,30.24,30000.0,22.599,22.6289,22.599,22.6214,30000.0
2010-01-12 12:45:00,30.25,30.28,30.22,30.24,31600.0,22.6289,22.6514,22.6065,22.6214,31600.0
2010-01-12 12:50:00,30.24,30.25,30.18,30.2,25000.0,22.6214,22.6289,22.5766,22.5915,25000.0
2010-01-12 12:55:00,30.19,30.2,30.14,30.16,42600.0,22.584,22.5915,22.5466,22.5616,42600.0
2010-01-12 13:00:00,30.17,30.18,30.13,30.16,42800.0,22.5691,22.5766,22.5392,22.5616,42800.0
2010-01-12 13:05:00,30.17,30.18,30.15,30.16,19000.0,22.5691,22.5766,22.5541,22.5616,19000.0
2010-01-12 13:10:00,30.18,30.2,30.13,30.18,30800.0,22.5766,22.5915,22.5392,22.5766,30800.0
2010-01-12 13:15:00,30.18,30.18,30.13,30.16,28600.0,22.5766,22.5766,22.5392,22.5616,28600.0
2010-01-12 13:20:00,30.15,30.15,30.08,30.12,17000.0,22.5541,22.5541,22.5017,22.5317,17000.0
2010-01-12 13:25:00,30.11,30.13,30.1,30.1,13800.0,22.5242,22.5392,22.5167,22.5167,13800.0
2010-01-12 13:30:00,30.11,30.14,30.11,30.12,9200.0,22.5242,22.5466,22.5242,22.5317,9200.0
2010-01-12 13:35:00,30.12,30.18,30.12,30.16,10600.0,22.5317,22.5766,22.5317,22.5616,10600.0
2010-01-12 13:40:00,30.17,30.17,30.15,30.17,10400.0,22.5691,22.5691,22.5541,22.5691,10400.0
2010-01-12 13:45:00,30.17,30.2,30.17,30.19,5200.0,22.5691,22.5915,22.5691,22.584,5200.0
2010-01-12 13:50:00,30.19,30.21,30.18,30.2,9200.0,22.584,22.599,22.5766,22.5915,9200.0
2010-01-12 13:55:00,30.21,30.27,30.21,30.27,6800.0,22.599,22.6439,22.599,22.6439,6800.0
2010-01-12 14:00:00,30.25,30.25,30.22,30.24,5600.0,22.6289,22.6289,22.6065,22.6214,5600.0
2010-01-12 14:05:00,30.24,30.25,30.22,30.23,6000.0,22.6214,22.6289,22.6065,22.614,6000.0
2010-01-12 14:10:00,30.24,30.25,30.2,30.2,11800.0,22.6214,22.6289,22.5915,22.5915,11800.0
2010-01-12 14:15:00,30.2,30.2,30.17,30.18,6000.0,22.5915,22.5915,22.5691,22.5766,6000.0
2010-01-12 14:20:00,30.18,30.2,30.17,30.17,9800.0,22.5766,22.5915,22.5691,22.5691,9800.0
2010-01-12 14:25:00,30.17,30.22,30.16,30.22,6200.0,22.5691,22.6065,22.5616,22.6065,6200.0
2010-01-12 14:30:00,30.2,30.21,30.18,30.2,7400.0,22.5915,22.599,22.5766,22.5915,7400.0
2010-01-12 14:35:00,30.22,30.22,30.2,30.2,8800.0,22.6065,22.6065,22.5915,22.5915,8800.0
2010-01-12 14:40:00,30.21,30.21,30.15,30.16,8000.0,22.599,22.599,22.5541,22.5616,8000.0
2010-01-12 14:45:00,30.16,30.21,30.16,30.21,7200.0,22.5616,22.599,22.5616,22.599,7200.0
2010-01-12 14:50:00,30.25,30.28,30.25,30.28,6000.0,22.6289,22.6514,22.6289,22.6514,6000.0
2010-01-12 14:55:00,30.29,30.32,30.28,30.3,8200.0,22.6588,22.6813,22.6514,22.6663,8200.0
2010-01-12 15:00:00,30.3,30.3,30.24,30.28,20400.0,22.6663,22.6663,22.6214,22.6514,20400.0
2010-01-12 15:05:00,30.28,30.31,30.26,30.31,10400.0,22.6514,22.6738,22.6364,22.6738,10400.0
2010-01-12 15:10:00,30.31,30.34,30.31,30.31,19000.0,22.6738,22.6962,22.6738,22.6738,19000.0
2010-01-12 15:15:00,30.31,30.31,30.26,30.31,26200.0,22.6738,22.6738,22.6364,22.6738,26200.0
2010-01-12 15:20:00,30.31,30.36,30.3,30.36,60400.0,22.6738,22.7112,22.6663,22.7112,60400.0
2010-01-12 15:25:00,30.37,30.46,30.35,30.42,63400.0,22.7187,22.786,22.7037,22.7561,63400.0
2010-01-12 15:30:00,30.42,30.43,30.34,30.34,22200.0,22.7561,22.7636,22.6962,22.6962,22200.0
2010-01-12 15:35:00,30.34,30.35,30.27,30.27,25400.0,22.6962,22.7037,22.6439,22.6439,25400.0
2010-01-12 15:40:00,30.27,30.39,30.27,30.38,59000.0,22.6439,22.7336,22.6439,22.7262,59000.0
2010-01-12 15:45:00,30.38,30.42,30.38,30.41,42800.0,22.7262,22.7561,22.7262,22.7486,42800.0
2010-01-12 15:50:00,30.41,30.42,30.36,30.36,48200.0,22.7486,22.7561,22.7112,22.7112,48200.0
2010-01-12 15:55:00,30.36,30.43,30.36,30.41,97600.0,22.7112,22.7636,22.7112,22.7486,97600.0
2010-01-13 09:30:00,30.59,30.61,30.51,30.59,20200.0,22.8833,22.8982,22.8234,22.8833,20200.0
2010-01-13 09:35:00,30.57,30.58,30.48,30.56,55600.0,22.8683,22.8758,22.801,22.8608,55600.0
2010-01-13 09:40:00,30.56,30.67,30.55,30.65,15800.0,22.8608,22.9431,22.8533,22.9281,15800.0
2010-01-13 09:45:00,30.65,30.66,30.59,30.59,28400.0,22.9281,22.9356,22.8833,22.8833,28400.0
2010-01-13 09:50:00,30.6,30.68,30.59,30.68,10200.0,22.8907,22.9506,22.8833,22.9506,10200.0
2010-01-13 09:55:00,30.66,30.76,30.66,30.75,14200.0,22.9356,23.0104,22.9356,23.003,14200.0
2010-01-13 10:00:00,30.74,30.75,30.6,30.6,21200.0,22.9955,23.003,22.8907,22.8907,21200.0
2010-01-13 10:05:00,30.6,30.6,30.49,30.5,33200.0,22.8907,22.8907,22.8085,22.8159,33200.0
2010-01-13 10:10:00,30.5,30.5,30.43,30.47,12200.0,22.8159,22.8159,22.7636,22.7935,12200.0
2010-01-13 10:15:00,30.49,30.49,30.38,30.38,10600.0,22.8085,22.8085,22.7262,22.7262,10600.0
2010-01-13 10:20:00,30.37,30.37,30.26,30.26,30600.0,22.7187,22.7187,22.6364,22.6364,30600.0
2010-01-13 10:25:00,30.27,30.27,30.24,30.27,29200.0,22.6439,22.6439,22.6214,22.6439,29200.0
2010-01-13 10:30:00,30.26,30.31,30.21,30.3,44400.0,22.6364,22.6738,22.599,22.6663,44400.0
2010-01-13 10:35:00,30.3,30.45,30.3,30.43,36000.0,22.6663,22.7785,22.6663,22.7636,36000.0
2010-01-13 10:40:00,30.44,30.45,30.4,30.41,14800.0,22.7711,22.7785,22.7411,22.7486,14800.0
2010-01-13 10:45:00,30.41,30.44,30.4,30.43,19200.0,22.7486,22.7711,22.7411,22.7636,19200.0
2010-01-13 10:50:00,30.43,30.44,30.41,30.44,24600.0,22.7636,22.7711,22.7486,22.7711,24600.0
2010-01-13 10:55:00,30.45,30.45,30.43,30.45,28600.0,22.7785,22.7785,22.7636,22.7785,28600.0
2010-01-13 11:00:00,30.45,30.45,30.4,30.4,26800.0,22.7785,22.7785,22.7411,22.7411,26800.0
2010-01-13 11:05:00,30.4,30.43,30.39,30.4,23800.0,22.7411,22.7636,22.7336,22.7411,23800.0
2010-01-13 11:10:00,30.39,30.39,30.34,30.35,11000.0,22.7336,22.7336,22.6962,22.7037,11000.0
2010-01-13 11:15:00,30.36,30.36,30.33,30.34,42800.0,22.7112,22.7112,22.6888,22.6962,42800.0
2010-01-13 11:20:00,30.35,30.45,30.34,30.45,24000.0,22.7037,22.7785,22.6962,22.7785,24000.0
2010-01-13 11:25:00,30.44,30.46,30.44,30.45,12600.0,22.7711,22.786,22.7711,22.7785,12600.0
2010-01-13 11:30:00,30.45,30.46,30.43,30.43,23000.0,22.7785,22.786,22.7636,22.7636,23000.0
2010-01-13 11:35:00,30.45,30.45,30.41,30.43,32400.0,22.7785,22.7785,22.7486,22.7636,32400.0
2010-01-13 11:40:00,30.43,30.44,30.42,30.42,10800.0,22.7636,22.7711,22.7561,22.7561,10800.0
2010-01-13 11:45:00,30.42,30.44,30.42,30.44,5600.0,22.7561,22.7711,22.7561,22.7711,5600.0
2010-01-13 11:50:00,30.45,30.45,30.42,30.45,18000.0,22.7785,22.7785,22.7561,22.7785,18000.0
2010-01-13 11:55:00,30.45,30.45,30.42,30.43,19600.0,22.7785,22.7785,22.7561,22.7636,19600.0
2010-01-13 12:00:00,30.43,30.47,30.43,30.44,36800.0,22.7636,22.7935,22.7636,22.7711,36800.0
2010-01-13 12:05:00,30.45,30.57,30.43,30.57,27600.0,22.7785,22.8683,22.7636,22.8683,27600.0
2010-01-13 12:10:00,30.57,30.57,30.52,30.56,15200.0,22.8683,22.8683,22.8309,22.8608,15200.0
2010-01-13 12:15:00,30.55,30.59,30.55,30.59,9400.0,22.8533,22.8833,22.8533,22.8833,9400.0
2010-01-13 12:20:00,30.58,30.63,30.58,30.61,16600.0,22.8758,22.9132,22.8758,22.8982,16600.0
2010-01-13 12:25:00,30.61,30.68,30.61,30.68,10800.0,22.8982,22.9506,22.8982,22.9506,10800.0
2010-01-13 12:30:00,30.68,30.68,30.65,30.65,7200.0,22.9506,22.9506,22.9281,22.9281,7200.0
2010-01-13 12:35:00,30.65,30.67,30.63,30.65,37400.0,22.9281,22.9431,22.9132,22.9281,37400.0
2010-01-13 12:40:00,30.65,30.66,30.64,30.65,19000.0,22.9281,22.9356,22.9207,22.9281,19000.0
2010-01-13 12:45:00,30.65,30.65,30.63,30.63,7400.0,22.9281,22.9281,22.9132,22.9132,7400.0
2010-01-13 12:50:00,30.63,30.64,30.61,30.62,8000.0,22.9132,22.9207,22.8982,22.9057,8000.0
2010-01-13 12:55:00,30.61,30.61,30.57,30.58,15800.0,22.8982,22.8982,22.8683,22.8758,15800.0
2010-01-13 13:00:00,30.56,30.57,30.5,30.52,24200.0,22.8608,22.8683,22.8159,22.8309,24200.0
2010-01-13 13:05:00,30.52,30.55,30.52,30.55,5400.0,22.8309,22.8533,22.8309,22.8533,5400.0
2010-01-13 13:10:00,30.55,30.56,30.54,30.56,6600.0,22.8533,22.8608,22.8459,22.8608,6600.0
2010-01-13 13:15:00,30.55,30.56,30.53,30.53,2800.0,22.8533,22.8608,22.8384,22.8384,2800.0
2010-01-13 13:20:00,30.54,30.54,30.5,30.51,13200.0,22.8459,22.8459,22.8159,22.8234,13200.0
2010-01-13 13:25:00,30.5,30.55,30.5,30.55,3200.0,22.8159,22.8533,22.8159,22.8533,3200.0
2010-01-13 13:30:00,30.55,30.59,30.55,30.59,70400.0,22.8533,22.8833,22.8533,22.8833,70400.0
2010-01-13 13:35:00,30.6,30.6,30.58,30.58,12200.0,22.8907,22.8907,22.8758,22.8758,12200.0
2010-01-13 13:40:00,30.58,30.6,30.57,30.58,4800.0,22.8758,22.8907,22.8683,22.8758,4800.0
2010-01-13 13:45:00,30.58,30.59,30.54,30.55,8600.0,22.8758,22.8833,22.8459,22.8533,8600.0
2010-01-13 13:50:00,30.54,30.56,30.51,30.55,15800.0,22.8459,22.8608,22.8234,22.8533,15800.0
2010-01-13 13:55:00,30.54,30.55,30.52,30.54,28600.0,22.8459,22.8533,22.8309,22.8459,28600.0
2010-01-13 14:00:00,30.55,30.6,30.54,30.54,19800.0,22.8533,22.8907,22.8459,22.8459,19800.0
2010-01-13 14:05:00,30.53,30.58,30.53,30.55,14600.0,22.8384,22.8758,22.8384,22.8533,14600.0
2010-01-13 14:10:00,30.56,30.58,30.55,30.57,8600.0,22.8608,22.8758,22.8533,22.8683,8600.0
2010-01-13 14:15:00,30.56,30.59,30.55,30.55,12600.0,22.8608,22.8833,22.8533,22.8533,12600.0
2010-01-13 14:20:00,30.56,30.58,30.56,30.57,7400.0,22.8608,22.8758,22.8608,22.8683,7400.0
2010-01-13 14:25:00,30.57,30.6,30.57,30.59,8200.0,22.8683,22.8907,22.8683,22.8833,8200.0
2010-01-13 14:30:00,30.59,30.62,30.59,30.6,7600.0,22.8833,22.9057,22.8833,22.8907,7600.0
2010-01-13 14:35:00,30.61,30.61,30.6,30.61,3200.0,22.8982,22.8982,22.8907,22.8982,3200.0
2010-01-13 14:40:00,30.61,30.61,30.59,30.61,12400.0,22.8982,22.8982,22.8833,22.8982,12400.0
2010-01-13 14:45:00,30.62,30.67,30.61,30.67,12000.0,22.9057,22.9431,22.8982,22.9431,12000.0
2010-01-13 14:50:00,30.67,30.71,30.66,30.71,17600.0,22.9431,22.973,22.9356,22.973,17600.0
2010-01-13 14:55:00,30.7,30.73,30.69,30.72,9000.0,22.9655,22.988,22.9581,22.9805,9000.0
2010-01-13 15:00:00,30.73,30.74,30.67,30.67,13000.0,22.988,22.9955,22.9431,22.9431,13000.0
2010-01-13 15:05:00,30.68,30.68,30.67,30.68,6200.0,22.9506,22.9506,22.9431,22.9506,6200.0
2010-01-13 15:10:00,30.68,30.68,30.67,30.67,6200.0,22.9506,22.9506,22.9431,22.9431,6200.0
2010-01-13 15:15:00,30.67,30.68,30.64,30.64,22200.0,22.9431,22.9506,22.9207,22.9207,22200.0
2010-01-13 15:20:00,30.65,30.7,30.65,30.69,16400.0,22.9281,22.9655,22.9281,22.9581,16400.0
2010-01-13 15:25:00,30.68,30.74,30.68,30.7,22400.0,22.9506,22.9955,22.9506,22.9655,22400.0
2010-01-13 15:30:00,30.71,30.75,30.7,30.75,31000.0,22.973,23.003,22.9655,23.003,31000.0
2010-01-13 15:35:00,30.75,30.75,30.71,30.74,20600.0,23.003,23.003,22.973,22.9955,20600.0
2010-01-13 15:40:00,30.75,30.75,30.69,30.7,30600.0,23.003,23.003,22.9581,22.9655,30600.0
2010-01-13 15:45:00,30.7,30.72,30.7,30.72,22600.0,22.9655,22.9805,22.9655,22.9805,22600.0
2010-01-13 15:50:00,30.72,30.72,30.69,30.69,47600.0,22.9805,22.9805,22.9581,22.9581,47600.0
2010-01-13 15:55:00,30.7,30.74,30.68,30.73,86400.0,22.9655,22.9955,22.9506,22.988,86400.0
2010-01-14 09:30:00,31.44,31.73,31.4,31.69,356000.0,23.5191,23.7361,23.4892,23.7061,356000.0
2010-01-14 09:35:00,31.7,31.72,31.31,31.33,220400.0,23.7136,23.7286,23.4219,23.4368,220400.0
2010-01-14 09:40:00,31.32,31.43,31.28,31.4,100800.0,23.4293,23.5116,23.3994,23.4892,100800.0
2010-01-14 09:45:00,31.38,31.48,31.36,31.47,157600.0,23.4742,23.549,23.4593,23.5416,157600.0
2010-01-14 09:50:00,31.46,31.5,31.46,31.47,92600.0,23.5341,23.564,23.5341,23.5416,92600.0
2010-01-14 09:55:00,31.47,31.5,31.45,31.47,58400.0,23.5416,23.564,23.5266,23.5416,58400.0
2010-01-14 10:00:00,31.47,31.61,31.42,31.61,170400.0,23.5416,23.6463,23.5042,23.6463,170400.0
2010-01-14 10:05:00,31.61,31.7,31.61,31.68,123800.0,23.6463,23.7136,23.6463,23.6986,123800.0
2010-01-14 10:10:00,31.68,31.84,31.68,31.84,167400.0,23.6986,23.8183,23.6986,23.8183,167400.0
2010-01-14 10:15:00,31.84,31.84,31.76,31.79,56800.0,23.8183,23.8183,23.7585,23.7809,56800.0
2010-01-14 10:20:00,31.78,31.84,31.71,31.71,99800.0,23.7735,23.8183,23.7211,23.7211,99800.0
2010-01-14 10:25:00,31.74,31.75,31.67,31.68,71600.0,23.7435,23.751,23.6912,23.6986,71600.0
2010-01-14 10:30:00,31.68,31.68,31.6,31.66,93200.0,23.6986,23.6986,23.6388,23.6837,93200.0
2010-01-14 10:35:00,31.66,31.77,31.66,31.77,51200.0,23.6837,23.766,23.6837,23.766,51200.0
2010-01-14 10:40:00,31.77,31.77,31.59,31.6,81400.0,23.766,23.766,23.6313,23.6388,81400.0
2010-01-14 10:45:00,31.59,31.7,31.58,31.7,91600.0,23.6313,23.7136,23.6238,23.7136,91600.0
2010-01-14 10:50:00,31.7,31.72,31.65,31.67,88800.0,23.7136,23.7286,23.6762,23.6912,88800.0
2010-01-14 10:55:00,31.68,31.68,31.47,31.47,89200.0,23.6986,23.6986,23.5416,23.5416,89200.0
2010-01-14 11:00:00,31.47,31.5,31.45,31.49,60400.0,23.5416,23.564,23.5266,23.5565,60400.0
2010-01-14 11:05:00,31.5,31.57,31.5,31.52,64000.0,23.564,23.6164,23.564,23.579,64000.0
2010-01-14 11:10:00,31.52,31.53,31.49,31.52,46400.0,23.579,23.5864,23.5565,23.579,46400.0
2010-01-14 11:15:00,31.52,31.52,31.49,31.49,53200.0,23.579,23.579,23.5565,23.5565,53200.0
2010-01-14 11:20:00,31.49,31.52,31.49,31.5,38800.0,23.5565,23.579,23.5565,23.564,38800.0
2010-01-14 11:25:00,31.5,31.5,31.41,31.44,103600.0,23.564,23.564,23.4967,23.5191,103600.0
2010-01-14 11:30:00,31.45,31.45,31.42,31.45,27200.0,23.5266,23.5266,23.5042,23.5266,27200.0
2010-01-14 11:35:00,31.45,31.5,31.45,31.5,20600.0,23.5266,23.564,23.5266,23.564,20600.0
2010-01-14 11:40:00,31.5,31.5,31.46,31.46,20000.0,23.564,23.564,23.5341,23.5341,20000.0
2010-01-14 11:45:00,31.47,31.47,31.42,31.45,45000.0,23.5416,23.5416,23.5042,23.5266,45000.0
2010-01-14 11:50:00,31.45,31.47,31.43,31.43,22000.0,23.5266,23.5416,23.5116,23.5116,22000.0
2010-01-14 11:55:00,31.43,31.45,31.38,31.39,68000.0,23.5116,23.5266,23.4742,23.4817,68000.0
2010-01-14 12:00:00,31.39,31.43,31.39,31.43,30800.0,23.4817,23.5116,23.4817,23.5116,30800.0
2010-01-14 12:05:00,31.45,31.5,31.45,31.5,48600.0,23.5266,23.564,23.5266,23.564,48600.0
2010-01-14 12:10:00,31.5,31.51,31.5,31.5,26800.0,23.564,23.5715,23.564,23.564,26800.0
2010-01-14 12:15:00,31.5,31.5,31.48,31.48,19800.0,23.564,23.564,23.549,23.549,19800.0
2010-01-14 12:20:00,31.48,31.48,31.42,31.45,17800.0,23.549,23.549,23.5042,23.5266,17800.0
2010-01-14 12:25:00,31.44,31.46,31.42,31.46,13000.0,23.5191,23.5341,23.5042,23.5341,13000.0
2010-01-14 12:30:00,31.46,31.5,31.46,31.48,15800.0,23.5341,23.564,23.5341,23.549,15800.0
2010-01-14 12:35:00,31.47,31.47,31.43,31.43,9200.0,23.5416,23.5416,23.5116,23.5116,9200.0
2010-01-14 12:40:00,31.43,31.43,31.3,31.3,50600.0,23.5116,23.5116,23.4144,23.4144,50600.0
2010-01-14 12:45:00,31.3,31.33,31.26,31.32,52400.0,23.4144,23.4368,23.3845,23.4293,52400.0
2010-01-14 12:50:00,31.3,31.33,31.3,31.32,33600.0,23.4144,23.4368,23.4144,23.4293,33600.0
2010-01-14 12:55:00,31.32,31.32,31.3,31.31,16000.0,23.4293,23.4293,23.4144,23.4219,16000.0
2010-01-14 13:00:00,31.31,31.37,31.31,31.35,38800.0,23.4219,23.4667,23.4219,23.4518,38800.0
2010-01-14 13:05:00,31.35,31.35,31.33,31.33,21600.0,23.4518,23.4518,23.4368,23.4368,21600.0
2010-01-14 13:10:00,31.33,31.34,31.26,31.28,57200.0,23.4368,23.4443,23.3845,23.3994,57200.0
2010-01-14 13:15:00,31.27,31.27,31.22,31.25,55600.0,23.3919,23.3919,23.3545,23.377,55600.0
2010-01-14 13:20:00,31.25,31.26,31.24,31.25,15600.0,23.377,23.3845,23.3695,23.377,15600.0
2010-01-14 13:25:00,31.24,31.25,31.22,31.24,13000.0,23.3695,23.377,23.3545,23.3695,13000.0
2010-01-14 13:30:00,31.25,31.32,31.24,31.32,15800.0,23.377,23.4293,23.3695,23.4293,15800.0
2010-01-14 13:35:00,31.32,31.34,31.32,31.33,6400.0,23.4293,23.4443,23.4293,23.4368,6400.0
2010-01-14 13:40:00,31.33,31.33,31.29,31.31,26600.0,23.4368,23.4368,23.4069,23.4219,26600.0
2010-01-14 13:45:00,31.31,31.31,31.28,31.3,23000.0,23.4219,23.4219,23.3994,23.4144,23000.0
2010-01-14 13:50:00,31.3,31.33,31.29,31.3,18400.0,23.4144,23.4368,23.4069,23.4144,18400.0
2010-01-14 13:55:00,31.29,31.29,31.25,31.28,20800.0,23.4069,23.4069,23.377,23.3994,20800.0
2010-01-14 14:00:00,31.28,31.31,31.27,31.31,14200.0,23.3994,23.4219,23.3919,23.4219,14200.0
2010-01-14 14:05:00,31.31,31.32,31.3,31.32,14000.0,23.4219,23.4293,23.4144,23.4293,14000.0
2010-01-14 14:10:00,31.32,31.34,31.29,31.29,30600.0,23.4293,23.4443,23.4069,23.4069,30600.0
2010-01-14 14:15:00,31.29,31.3,31.26,31.29,12600.0,23.4069,23.4144,23.3845,23.4069,12600.0
2010-01-14 14:20:00,31.3,31.3,31.29,31.3,17600.0,23.4144,23.4144,23.4069,23.4144,17600.0
2010-01-14 14:25:00,31.29,31.29,31.25,31.27,15000.0,23.4069,23.4069,23.377,23.3919,15000.0
2010-01-14 14:30:00,31.27,31.27,31.25,31.27,14800.0,23.3919,23.3919,23.377,23.3919,14800.0
2010-01-14 14:35:00,31.26,31.29,31.26,31.28,31000.0,23.3845,23.4069,23.3845,23.3994,31000.0
2010-01-14 14:40:00,31.29,31.32,31.28,31.32,35600.0,23.4069,23.4293,23.3994,23.4293,35600.0
2010-01-14 14:45:00,31.32,31.34,31.3,31.32,28800.0,23.4293,23.4443,23.4144,23.4293,28800.0
2010-01-14 14:50:00,31.32,31.37,31.32,31.37,34800.0,23.4293,23.4667,23.4293,23.4667,34800.0
2010-01-14 14:55:00,31.37,31.43,31.36,31.41,49000.0,23.4667,23.5116,23.4593,23.4967,49000.0
2010-01-14 15:00:00,31.4,31.44,31.39,31.44,60000.0,23.4892,23.5191,23.4817,23.5191,60000.0
2010-01-14 15:05:00,31.43,31.46,31.43,31.43,41200.0,23.5116,23.5341,23.5116,23.5116,41200.0
2010-01-14 15:10:00,31.44,31.47,31.42,31.47,47000.0,23.5191,23.5416,23.5042,23.5416,47000.0
2010-01-14 15:15:00,31.47,31.48,31.44,31.45,29400.0,23.5416,23.549,23.5191,23.5266,29400.0
2010-01-14 15:20:00,31.45,31.47,31.43,31.45,36800.0,23.5266,23.5416,23.5116,23.5266,36800.0
2010-01-14 15:25:00,31.44,31.44,31.43,31.43,31000.0,23.5191,23.5191,23.5116,23.5116,31000.0
2010-01-14 15:30:00,31.43,31.45,31.43,31.43,32000.0,23.5116,23.5266,23.5116,23.5116,32000.0
2010-01-14 15:35:00,31.43,31.43,31.37,31.42,73400.0,23.5116,23.5116,23.4667,23.5042,73400.0
2010-01-14 15:40:00,31.42,31.42,31.36,31.36,46800.0,23.5042,23.5042,23.4593,23.4593,46800.0
2010-01-14 15:45:00,31.36,31.41,31.36,31.41,59800.0,23.4593,23.4967,23.4593,23.4967,59800.0
2010-01-14 15:50:00,31.4,31.42,31.37,31.41,71800.0,23.4892,23.5042,23.4667,23.4967,71800.0
2010-01-14 15:55:00,31.42,31.42,31.35,31.38,110800.0,23.5042,23.5042,23.4518,23.4742,110800.0
2010-01-15 09:30:00,31.37,31.49,31.34,31.36,392600.0,23.4667,23.5565,23.4443,23.4593,392600.0
2010-01-15 09:35:00,31.35,31.35,31.18,31.18,34000.0,23.4518,23.4518,23.3246,23.3246,34000.0
2010-01-15 09:40:00,31.16,31.16,31.09,31.1,28600.0,23.3097,23.3097,23.2573,23.2648,28600.0
2010-01-15 09:45:00,31.11,31.19,31.05,31.16,54000.0,23.2723,23.3321,23.2274,23.3097,54000.0
2010-01-15 09:50:00,31.17,31.21,31.12,31.14,59200.0,23.3171,23.3471,23.2797,23.2947,59200.0
2010-01-15 09:55:00,31.13,31.16,31.03,31.13,31600.0,23.2872,23.3097,23.2124,23.2872,31600.0
2010-01-15 10:00:00,31.11,31.18,31.06,31.16,57000.0,23.2723,23.3246,23.2348,23.3097,57000.0
2010-01-15 10:05:00,31.15,31.15,31.06,31.08,54600.0,23.3022,23.3022,23.2348,23.2498,54600.0
2010-01-15 10:10:00,31.08,31.19,31.08,31.18,47000.0,23.2498,23.3321,23.2498,23.3246,47000.0
2010-01-15 10:15:00,31.17,31.17,31.04,31.05,40400.0,23.3171,23.3171,23.2199,23.2274,40400.0
2010-01-15 10:20:00,31.05,31.09,31.0,31.02,182400.0,23.2274,23.2573,23.19,23.2049,182400.0
2010-01-15 10:25:00,31.0,31.02,30.95,31.0,21600.0,23.19,23.2049,23.1526,23.19,21600.0
2010-01-15 10:30:00,31.0,31.0,30.94,30.99,61400.0,23.19,23.19,23.1451,23.1825,61400.0
2010-01-15 10:35:00,30.99,31.03,30.94,31.02,38800.0,23.1825,23.2124,23.1451,23.2049,38800.0
2010-01-15 10:40:00,31.03,31.11,30.98,31.11,39000.0,23.2124,23.2723,23.175,23.2723,39000.0
2010-01-15 10:45:00,31.11,31.13,31.06,31.13,27400.0,23.2723,23.2872,23.2348,23.2872,27400.0
2010-01-15 10:50:00,31.15,31.16,31.08,31.08,29400.0,23.3022,23.3097,23.2498,23.2498,29400.0
2010-01-15 10:55:00,31.08,31.09,31.03,31.06,21800.0,23.2498,23.2573,23.2124,23.2348,21800.0
2010-01-15 11:00:00,31.07,31.08,31.06,31.07,11000.0,23.2423,23.2498,23.2348,23.2423,11000.0
2010-01-15 11:05:00,31.08,31.1,31.0,31.06,74800.0,23.2498,23.2648,23.19,23.2348,74800.0
2010-01-15 11:10:00,31.06,31.09,31.05,31.08,20800.0,23.2348,23.2573,23.2274,23.2498,20800.0
2010-01-15 11:15:00,31.07,31.07,31.0,31.0,29800.0,23.2423,23.2423,23.19,23.19,29800.0
2010-01-15 11:20:00,31.0,31.0,30.92,30.96,25600.0,23.19,23.19,23.1301,23.16,25600.0
2010-01-15 11:25:00,30.97,30.97,30.9,30.91,53400.0,23.1675,23.1675,23.1152,23.1226,53400.0
2010-01-15 11:30:00,30.9,30.95,30.9,30.93,56000.0,23.1152,23.1526,23.1152,23.1376,56000.0
2010-01-15 11:35:00,30.93,31.0,30.92,31.0,46400.0,23.1376,23.19,23.1301,23.19,46400.0
2010-01-15 11:40:00,31.0,31.06,30.99,31.05,32400.0,23.19,23.2348,23.1825,23.2274,32400.0
2010-01-15 11:45:00,31.05,31.07,31.04,31.07,11800.0,23.2274,23.2423,23.2199,23.2423,11800.0
2010-01-15 11:50:00,31.07,31.08,31.05,31.07,31000.0,23.2423,23.2498,23.2274,23.2423,31000.0
2010-01-15 11:55:00,31.07,31.07,31.05,31.05,24000.0,23.2423,23.2423,23.2274,23.2274,24000.0
2010-01-15 12:00:00,31.05,31.1,31.04,31.09,13000.0,23.2274,23.2648,23.2199,23.2573,13000.0
2010-01-15 12:05:00,31.1,31.11,31.08,31.11,23800.0,23.2648,23.2723,23.2498,23.2723,23800.0
2010-01-15 12:10:00,31.11,31.15,31.1,31.11,22400.0,23.2723,23.3022,23.2648,23.2723,22400.0
2010-01-15 12:15:00,31.11,31.11,31.07,31.08,16400.0,23.2723,23.2723,23.2423,23.2498,16400.0
2010-01-15 12:20:00,31.07,31.11,31.06,31.11,32400.0,23.2423,23.2723,23.2348,23.2723,32400.0
2010-01-15 12:25:00,31.1,31.11,31.05,31.05,23600.0,23.2648,23.2723,23.2274,23.2274,23600.0
2010-01-15 12:30:00,31.05,31.1,31.04,31.08,20200.0,23.2274,23.2648,23.2199,23.2498,20200.0
2010-01-15 12:35:00,31.08,31.1,31.08,31.09,14200.0,23.2498,23.2648,23.2498,23.2573,14200.0
2010-01-15 12:40:00,31.09,31.09,31.02,31.03,24800.0,23.2573,23.2573,23.2049,23.2124,24800.0
2010-01-15 12:45:00,31.03,31.07,31.0,31.06,25600.0,23.2124,23.2423,23.19,23.2348,25600.0
2010-01-15 12:50:00,31.06,31.07,31.0,31.0,8600.0,23.2348,23.2423,23.19,23.19,8600.0
2010-01-15 12:55:00,31.0,31.01,30.99,31.0,4000.0,23.19,23.1974,23.1825,23.19,4000.0
2010-01-15 13:00:00,31.0,31.03,30.97,30.97,8800.0,23.19,23.2124,23.1675,23.1675,8800.0
2010-01-15 13:05:00,30.97,30.97,30.95,30.96,8000.0,23.1675,23.1675,23.1526,23.16,8000.0
2010-01-15 13:10:00,30.96,30.96,30.95,30.96,7200.0,23.16,23.16,23.1526,23.16,7200.0
2010-01-15 13:15:00,30.96,30.97,30.96,30.96,9800.0,23.16,23.1675,23.16,23.16,9800.0
2010-01-15 13:20:00,30.95,30.98,30.93,30.93,14600.0,23.1526,23.175,23.1376,23.1376,14600.0
2010-01-15 13:25:00,30.93,30.96,30.93,30.95,13800.0,23.1376,23.16,23.1376,23.1526,13800.0
2010-01-15 13:30:00,30.94,30.94,30.92,30.93,7400.0,23.1451,23.1451,23.1301,23.1376,7400.0
2010-01-15 13:35:00,30.93,30.93,30.9,30.9,12600.0,23.1376,23.1376,23.1152,23.1152,12600.0
2010-01-15 13:40:00,30.9,30.91,30.88,30.91,15200.0,23.1152,23.1226,23.1002,23.1226,15200.0
2010-01-15 13:45:00,30.92,30.93,30.9,30.9,9600.0,23.1301,23.1376,23.1152,23.1152,9600.0
2010-01-15 13:50:00,30.9,30.91,30.86,30.86,14600.0,23.1152,23.1226,23.0852,23.0852,14600.0
2010-01-15 13:55:00,30.86,30.88,30.83,30.88,20200.0,23.0852,23.1002,23.0628,23.1002,20200.0
2010-01-15 14:00:00,30.87,30.89,30.86,30.89,13800.0,23.0927,23.1077,23.0852,23.1077,13800.0
2010-01-15 14:05:00,30.89,30.92,30.89,30.92,12200.0,23.1077,23.1301,23.1077,23.1301,12200.0
2010-01-15 14:10:00,30.91,30.94,30.91,30.93,9000.0,23.1226,23.1451,23.1226,23.1376,9000.0
2010-01-15 14:15:00,30.93,30.93,30.9,30.91,16400.0,23.1376,23.1376,23.1152,23.1226,16400.0
2010-01-15 14:20:00,30.92,30.96,30.92,30.96,25200.0,23.1301,23.16,23.1301,23.16,25200.0
2010-01-15 14:25:00,30.96,30.98,30.94,30.96,23000.0,23.16,23.175,23.1451,23.16,23000.0
2010-01-15 14:30:00,30.95,30.96,30.93,30.93,15800.0,23.1526,23.16,23.1376,23.1376,15800.0
2010-01-15 14:35:00,30.93,30.93,30.92,30.93,32400.0,23.1376,23.1376,23.1301,23.1376,32400.0
2010-01-15 14:40:00,30.93,30.95,30.93,30.93,27200.0,23.1376,23.1526,23.1376,23.1376,27200.0
2010-01-15 14:45:00,30.93,30.93,30.9,30.9,30000.0,23.1376,23.1376,23.1152,23.1152,30000.0
2010-01-15 14:50:00,30.9,30.9,30.86,30.89,21400.0,23.1152,23.1152,23.0852,23.1077,21400.0
2010-01-15 14:55:00,30.89,30.93,30.89,30.93,18800.0,23.1077,23.1376,23.1077,23.1376,18800.0
2010-01-15 15:00:00,30.93,30.99,30.93,30.98,28600.0,23.1376,23.1825,23.1376,23.175,28600.0
2010-01-15 15:05:00,30.99,31.01,30.98,30.99,30000.0,23.1825,23.1974,23.175,23.1825,30000.0
2010-01-15 15:10:00,30.98,31.03,30.98,31.0,16600.0,23.175,23.2124,23.175,23.19,16600.0
2010-01-15 15:15:00,31.0,31.0,30.96,30.97,23000.0,23.19,23.19,23.16,23.1675,23000.0
2010-01-15 15:20:00,30.97,30.98,30.96,30.97,22600.0,23.1675,23.175,23.16,23.1675,22600.0
2010-01-15 15:25:00,30.97,30.97,30.94,30.95,24400.0,23.1675,23.1675,23.1451,23.1526,24400.0
2010-01-15 15:30:00,30.95,30.99,30.95,30.98,47400.0,23.1526,23.1825,23.1526,23.175,47400.0
2010-01-15 15:35:00,30.97,31.0,30.96,31.0,37000.0,23.1675,23.19,23.16,23.19,37000.0
2010-01-15 15:40:00,30.99,31.0,30.98,31.0,53800.0,23.1825,23.19,23.175,23.19,53800.0
2010-01-15 15:45:00,31.0,31.05,31.0,31.04,70200.0,23.19,23.2274,23.19,23.2199,70200.0
2010-01-15 15:50:00,31.04,31.04,31.0,31.04,75000.0,23.2199,23.2199,23.19,23.2199,75000.0
2010-01-15 15:55:00,31.03,31.09,31.0,31.02,149200.0,23.2124,23.2573,23.19,23.2049,149200.0
2010-01-19 09:30:00,31.11,31.21,31.01,31.21,102800.0,23.2723,23.3471,23.1974,23.3471,102800.0
2010-01-19 09:35:00,31.18,31.22,31.18,31.18,33400.0,23.3246,23.3545,23.3246,23.3246,33400.0
2010-01-19 09:40:00,31.2,31.27,31.19,31.25,18800.0,23.3396,23.3919,23.3321,23.377,18800.0
2010-01-19 09:45:00,31.26,31.47,31.26,31.46,78000.0,23.3845,23.5416,23.3845,23.5341,78000.0
2010-01-19 09:50:00,31.47,31.53,31.46,31.52,50600.0,23.5416,23.5864,23.5341,23.579,50600.0
2010-01-19 09:55:00,31.52,31.57,31.48,31.51,50800.0,23.579,23.6164,23.549,23.5715,50800.0
2010-01-19 10:00:00,31.53,31.6,31.5,31.6,44000.0,23.5864,23.6388,23.564,23.6388,44000.0
2010-01-19 10:05:00,31.6,31.67,31.58,31.67,36000.0,23.6388,23.6912,23.6238,23.6912,36000.0
2010-01-19 10:10:00,31.67,31.77,31.66,31.77,39000.0,23.6912,23.766,23.6837,23.766,39000.0
2010-01-19 10:15:00,31.77,31.78,31.68,31.68,32800.0,23.766,23.7735,23.6986,23.6986,32800.0
2010-01-19 10:20:00,31.68,31.68,31.53,31.54,20800.0,23.6986,23.6986,23.5864,23.5939,20800.0
2010-01-19 10:25:00,31.54,31.67,31.53,31.65,44200.0,23.5939,23.6912,23.5864,23.6762,44200.0
2010-01-19 10:30:00,31.64,31.69,31.64,31.69,33400.0,23.6687,23.7061,23.6687,23.7061,33400.0
2010-01-19 10:35:00,31.69,31.74,31.69,31.71,19600.0,23.7061,23.7435,23.7061,23.7211,19600.0
2010-01-19 10:40:00,31.71,31.81,31.7,31.81,38000.0,23.7211,23.7959,23.7136,23.7959,38000.0
2010-01-19 10:45:00,31.82,31.9,31.82,31.88,90000.0,23.8034,23.8632,23.8034,23.8483,90000.0
2010-01-19 10:50:00,31.88,31.97,31.88,31.91,106000.0,23.8483,23.9156,23.8483,23.8707,106000.0
2010-01-19 10:55:00,31.9,31.97,31.88,31.96,50200.0,23.8632,23.9156,23.8483,23.9081,50200.0
2010-01-19 11:00:00,31.96,31.96,31.85,31.85,28000.0,23.9081,23.9081,23.8258,23.8258,28000.0
2010-01-19 11:05:00,31.85,31.89,31.83,31.87,39200.0,23.8258,23.8557,23.8109,23.8408,39200.0
2010-01-19 11:10:00,31.86,31.88,31.84,31.85,25400.0,23.8333,23.8483,23.8183,23.8258,25400.0
2010-01-19 11:15:00,31.85,31.86,31.8,31.81,19000.0,23.8258,23.8333,23.7884,23.7959,19000.0
2010-01-19 11:20:00,31.8,31.83,31.77,31.82,50400.0,23.7884,23.8109,23.766,23.8034,50400.0
2010-01-19 11:25:00,31.82,31.84,31.79,31.84,36400.0,23.8034,23.8183,23.7809,23.8183,36400.0
2010-01-19 11:30:00,31.83,31.85,31.81,31.82,42800.0,23.8109,23.8258,23.7959,23.8034,42800.0
2010-01-19 11:35:00,31.81,31.82,31.79,31.79,37400.0,23.7959,23.8034,23.7809,23.7809,37400.0
2010-01-19 11:40:00,31.79,31.79,31.75,31.75,22800.0,23.7809,23.7809,23.751,23.751,22800.0
2010-01-19 11:45:00,31.75,31.77,31.73,31.73,36200.0,23.751,23.766,23.7361,23.7361,36200.0
2010-01-19 11:50:00,31.73,31.76,31.73,31.75,40000.0,23.7361,23.7585,23.7361,23.751,40000.0
2010-01-19 11:55:00,31.75,31.75,31.68,31.68,32000.0,23.751,23.751,23.6986,23.6986,32000.0
2010-01-19 12:00:00,31.68,31.75,31.68,31.72,89800.0,23.6986,23.751,23.6986,23.7286,89800.0
2010-01-19 12:05:00,31.72,31.75,31.7,31.74,70400.0,23.7286,23.751,23.7136,23.7435,70400.0
2010-01-19 12:10:00,31.73,31.77,31.73,31.77,16800.0,23.7361,23.766,23.7361,23.766,16800.0
2010-01-19 12:15:00,31.77,31.79,31.75,31.77,20800.0,23.766,23.7809,23.751,23.766,20800.0
2010-01-19 12:20:00,31.77,31.81,31.77,31.8,26000.0,23.766,23.7959,23.766,23.7884,26000.0
2010-01-19 12:25:00,31.79,31.79,31.78,31.78,9200.0,23.7809,23.7809,23.7735,23.7735,9200.0
2010-01-19 12:30:00,31.78,31.79,31.78,31.79,6400.0,23.7735,23.7809,23.7735,23.7809,6400.0
2010-01-19 12:35:00,31.79,31.79,31.78,31.78,7600.0,23.7809,23.7809,23.7735,23.7735,7600.0
2010-01-19 12:40:00,31.79,31.82,31.79,31.82,10600.0,23.7809,23.8034,23.7809,23.8034,10600.0
2010-01-19 12:45:00,31.82,31.83,31.8,31.82,9800.0,23.8034,23.8109,23.7884,23.8034,9800.0
2010-01-19 12:50:00,31.81,31.82,31.81,31.82,8800.0,23.7959,23.8034,23.7959,23.8034,8800.0
2010-01-19 12:55:00,31.81,31.89,31.81,31.85,46400.0,23.7959,23.8557,23.7959,23.8258,46400.0
2010-01-19 13:00:00,31.85,31.9,31.82,31.9,48200.0,23.8258,23.8632,23.8034,23.8632,48200.0
2010-01-19 13:05:00,31.9,31.9,31.87,31.87,25600.0,23.8632,23.8632,23.8408,23.8408,25600.0
2010-01-19 13:10:00,31.88,31.89,31.86,31.89,19800.0,23.8483,23.8557,23.8333,23.8557,19800.0
2010-01-19 13:15:00,31.89,31.95,31.89,31.93,54000.0,23.8557,23.9006,23.8557,23.8857,54000.0
2010-01-19 13:20:00,31.93,31.95,31.91,31.92,37200.0,23.8857,23.9006,23.8707,23.8782,37200.0
2010-01-19 13:25:00,31.93,31.95,31.93,31.93,12200.0,23.8857,23.9006,23.8857,23.8857,12200.0
2010-01-19 13:30:00,31.95,32.0,31.93,31.96,45800.0,23.9006,23.938,23.8857,23.9081,45800.0
2010-01-19 13:35:00,31.96,31.98,31.96,31.98,24400.0,23.9081,23.9231,23.9081,23.9231,24400.0
2010-01-19 13:40:00,31.98,31.99,31.97,31.98,19600.0,23.9231,23.9305,23.9156,23.9231,19600.0
2010-01-19 13:45:00,31.98,31.98,31.97,31.98,15800.0,23.9231,23.9231,23.9156,23.9231,15800.0
2010-01-19 13:50:00,31.98,31.98,31.97,31.98,20400.0,23.9231,23.9231,23.9156,23.9231,20400.0
2010-01-19 13:55:00,31.98,31.99,31.97,31.98,22000.0,23.9231,23.9305,23.9156,23.9231,22000.0
2010-01-19 14:00:00,31.98,31.98,31.94,31.96,35800.0,23.9231,23.9231,23.8931,23.9081,35800.0
2010-01-19 14:05:00,31.96,31.99,31.96,31.98,14400.0,23.9081,23.9305,23.9081,23.9231,14400.0
2010-01-19 14:10:00,31.98,32.07,31.98,32.06,70800.0,23.9231,23.9904,23.9231,23.9829,70800.0
2010-01-19 14:15:00,32.06,32.06,32.01,32.01,14000.0,23.9829,23.9829,23.9455,23.9455,14000.0
2010-01-19 14:20:00,32.02,32.04,32.01,32.04,13200.0,23.953,23.968,23.9455,23.968,13200.0
2010-01-19 14:25:00,32.05,32.07,32.04,32.05,21000.0,23.9754,23.9904,23.968,23.9754,21000.0
2010-01-19 14:30:00,32.05,32.05,32.0,32.01,28000.0,23.9754,23.9754,23.938,23.9455,28000.0
2010-01-19 14:35:00,32.01,32.02,32.0,32.01,15000.0,23.9455,23.953,23.938,23.9455,15000.0
2010-01-19 14:40:00,32.02,32.02,32.0,32.02,17800.0,23.953,23.953,23.938,23.953,17800.0
2010-01-19 14:45:00,32.02,32.02,32.01,32.02,13600.0,23.953,23.953,23.9455,23.953,13600.0
2010-01-19 14:50:00,32.02,32.02,32.01,32.01,10600.0,23.953,23.953,23.9455,23.9455,10600.0
2010-01-19 14:55:00,32.01,32.02,32.0,32.02,27800.0,23.9455,23.953,23.938,23.953,27800.0
2010-01-19 15:00:00,32.01,32.02,31.99,32.0,65600.0,23.9455,23.953,23.9305,23.938,65600.0
2010-01-19 15:05:00,32.0,32.02,31.99,32.02,32000.0,23.938,23.953,23.9305,23.953,32000.0
2010-01-19 15:10:00,32.02,32.04,32.01,32.04,29200.0,23.953,23.968,23.9455,23.968,29200.0
2010-01-19 15:15:00,32.03,32.03,32.0,32.0,47200.0,23.9605,23.9605,23.938,23.938,47200.0
2010-01-19 15:20:00,32.0,32.01,31.99,32.0,48800.0,23.938,23.9455,23.9305,23.938,48800.0
2010-01-19 15:25:00,32.01,32.01,32.0,32.01,37400.0,23.9455,23.9455,23.938,23.9455,37400.0
2010-01-19 15:30:00,32.01,32.01,31.99,31.99,49800.0,23.9455,23.9455,23.9305,23.9305,49800.0
2010-01-19 15:35:00,32.0,32.0,31.99,32.0,48200.0,23.938,23.938,23.9305,23.938,48200.0
2010-01-19 15:40:00,31.99,32.0,31.98,32.0,51800.0,23.9305,23.938,23.9231,23.938,51800.0
2010-01-19 15:45:00,32.0,32.01,31.98,32.0,85200.0,23.938,23.9455,23.9231,23.938,85200.0
2010-01-19 15:50:00,32.0,32.05,31.99,32.05,154600.0,23.938,23.9754,23.9305,23.9754,154600.0
2010-01-19 15:55:00,32.05,32.13,32.04,32.08,267400.0,23.9754,24.0353,23.968,23.9979,267400.0
2010-01-20 09:30:00,31.93,32.06,31.73,31.75,111800.0,23.8857,23.9829,23.7361,23.751,111800.0
2010-01-20 09:35:00,31.75,31.85,31.67,31.79,93600.0,23.751,23.8258,23.6912,23.7809,93600.0
2010-01-20 09:40:00,31.79,31.79,31.66,31.66,73400.0,23.7809,23.7809,23.6837,23.6837,73400.0
2010-01-20 09:45:00,31.67,31.67,31.52,31.61,55800.0,23.6912,23.6912,23.579,23.6463,55800.0
2010-01-20 09:50:00,31.63,31.75,31.6,31.72,87800.0,23.6612,23.751,23.6388,23.7286,87800.0
2010-01-20 09:55:00,31.72,31.74,31.55,31.55,44600.0,23.7286,23.7435,23.6014,23.6014,44600.0
2010-01-20 10:00:00,31.55,31.59,31.43,31.46,59000.0,23.6014,23.6313,23.5116,23.5341,59000.0
2010-01-20 10:05:00,31.47,31.47,31.38,31.41,54400.0,23.5416,23.5416,23.4742,23.4967,54400.0
2010-01-20 10:10:00,31.42,31.5,31.4,31.5,68800.0,23.5042,23.564,23.4892,23.564,68800.0
2010-01-20 10:15:00,31.5,31.5,31.43,31.43,48400.0,23.564,23.564,23.5116,23.5116,48400.0
2010-01-20 10:20:00,31.43,31.46,31.36,31.42,47800.0,23.5116,23.5341,23.4593,23.5042,47800.0
2010-01-20 10:25:00,31.4,31.44,31.35,31.35,28200.0,23.4892,23.5191,23.4518,23.4518,28200.0
2010-01-20 10:30:00,31.35,31.42,31.31,31.4,41000.0,23.4518,23.5042,23.4219,23.4892,41000.0
2010-01-20 10:35:00,31.41,31.42,31.33,31.36,73200.0,23.4967,23.5042,23.4368,23.4593,73200.0
2010-01-20 10:40:00,31.36,31.41,31.35,31.38,35000.0,23.4593,23.4967,23.4518,23.4742,35000.0
2010-01-20 10:45:00,31.38,31.4,31.35,31.4,33000.0,23.4742,23.4892,23.4518,23.4892,33000.0
2010-01-20 10:50:00,31.41,31.41,31.33,31.36,40200.0,23.4967,23.4967,23.4368,23.4593,40200.0
2010-01-20 10:55:00,31.37,31.4,31.32,31.33,29600.0,23.4667,23.4892,23.4293,23.4368,29600.0
2010-01-20 11:00:00,31.33,31.37,31.2,31.21,41200.0,23.4368,23.4667,23.3396,23.3471,41200.0
2010-01-20 11:05:00,31.21,31.24,31.14,31.14,52600.0,23.3471,23.3695,23.2947,23.2947,52600.0
2010-01-20 11:10:00,31.14,31.31,31.14,31.27,101400.0,23.2947,23.4219,23.2947,23.3919,101400.0
2010-01-20 11:15:00,31.28,31.28,31.22,31.27,44600.0,23.3994,23.3994,23.3545,23.3919,44600.0
2010-01-20 11:20:00,31.25,31.25,31.15,31.16,62600.0,23.377,23.377,23.3022,23.3097,62600.0
2010-01-20 11:25:00,31.15,31.29,31.15,31.29,60400.0,23.3022,23.4069,23.3022,23.4069,60400.0
2010-01-20 11:30:00,31.3,31.32,31.26,31.26,37800.0,23.4144,23.4293,23.3845,23.3845,37800.0
2010-01-20 11:35:00,31.27,31.28,31.2,31.2,32200.0,23.3919,23.3994,23.3396,23.3396,32200.0
2010-01-20 11:40:00,31.2,31.23,31.18,31.2,25000.0,23.3396,23.362,23.3246,23.3396,25000.0
2010-01-20 11:45:00,31.21,31.25,31.18,31.22,35400.0,23.3471,23.377,23.3246,23.3545,35400.0
2010-01-20 11:50:00,31.21,31.23,31.15,31.23,31600.0,23.3471,23.362,23.3022,23.362,31600.0
2010-01-20 11:55:00,31.23,31.32,31.23,31.3,36600.0,23.362,23.4293,23.362,23.4144,36600.0
2010-01-20 12:00:00,31.3,31.35,31.3,31.35,40400.0,23.4144,23.4518,23.4144,23.4518,40400.0
2010-01-20 12:05:00,31.35,31.44,31.33,31.44,73000.0,23.4518,23.5191,23.4368,23.5191,73000.0
2010-01-20 12:10:00,31.45,31.45,31.39,31.43,75000.0,23.5266,23.5266,23.4817,23.5116,75000.0
2010-01-20 12:15:00,31.43,31.43,31.39,31.43,68800.0,23.5116,23.5116,23.4817,23.5116,68800.0
2010-01-20 12:20:00,31.42,31.42,31.34,31.41,41000.0,23.5042,23.5042,23.4443,23.4967,41000.0
2010-01-20 12:25:00,31.42,31.48,31.42,31.47,12000.0,23.5042,23.549,23.5042,23.5416,12000.0
2010-01-20 12:30:00,31.45,31.46,31.4,31.41,15400.0,23.5266,23.5341,23.4892,23.4967,15400.0
2010-01-20 12:35:00,31.42,31.42,31.38,31.41,14400.0,23.5042,23.5042,23.4742,23.4967,14400.0
2010-01-20 12:40:00,31.41,31.43,31.38,31.43,21800.0,23.4967,23.5116,23.4742,23.5116,21800.0
2010-01-20 12:45:00,31.42,31.46,31.41,31.45,18600.0,23.5042,23.5341,23.4967,23.5266,18600.0
2010-01-20 12:50:00,31.46,31.47,31.42,31.43,28600.0,23.5341,23.5416,23.5042,23.5116,28600.0
2010-01-20 12:55:00,31.45,31.45,31.36,31.42,40800.0,23.5266,23.5266,23.4593,23.5042,40800.0
2010-01-20 13:00:00,31.43,31.43,31.38,31.41,17400.0,23.5116,23.5116,23.4742,23.4967,17400.0
2010-01-20 13:05:00,31.41,31.42,31.38,31.4,34600.0,23.4967,23.5042,23.4742,23.4892,34600.0
2010-01-20 13:10:00,31.39,31.39,31.25,31.26,108200.0,23.4817,23.4817,23.377,23.3845,108200.0
2010-01-20 13:15:00,31.26,31.27,31.22,31.25,29400.0,23.3845,23.3919,23.3545,23.377,29400.0
2010-01-20 13:20:00,31.28,31.34,31.27,31.28,25400.0,23.3994,23.4443,23.3919,23.3994,25400.0
2010-01-20 13:25:00,31.29,31.33,31.29,31.33,23400.0,23.4069,23.4368,23.4069,23.4368,23400.0
2010-01-20 13:30:00,31.32,31.38,31.29,31.34,41400.0,23.4293,23.4742,23.4069,23.4443,41400.0
2010-01-20 13:35:00,31.35,31.35,31.31,31.31,32800.0,23.4518,23.4518,23.4219,23.4219,32800.0
2010-01-20 13:40:00,31.31,31.34,31.3,31.33,49200.0,23.4219,23.4443,23.4144,23.4368,49200.0
2010-01-20 13:45:00,31.33,31.46,31.33,31.45,63800.0,23.4368,23.5341,23.4368,23.5266,63800.0
2010-01-20 13:50:00,31.45,31.48,31.43,31.46,45400.0,23.5266,23.549,23.5116,23.5341,45400.0
2010-01-20 13:55:00,31.47,31.47,31.38,31.39,23600.0,23.5416,23.5416,23.4742,23.4817,23600.0
2010-01-20 14:00:00,31.4,31.48,31.39,31.41,21400.0,23.4892,23.549,23.4817,23.4967,21400.0
2010-01-20 14:05:00,31.4,31.43,31.39,31.39,29600.0,23.4892,23.5116,23.4817,23.4817,29600.0
2010-01-20 14:10:00,31.39,31.43,31.36,31.38,81800.0,23.4817,23.5116,23.4593,23.4742,81800.0
2010-01-20 14:15:00,31.36,31.36,31.3,31.32,34800.0,23.4593,23.4593,23.4144,23.4293,34800.0
2010-01-20 14:20:00,31.32,31.34,31.3,31.32,38600.0,23.4293,23.4443,23.4144,23.4293,38600.0
2010-01-20 14:25:00,31.32,31.36,31.25,31.28,41000.0,23.4293,23.4593,23.377,23.3994,41000.0
2010-01-20 14:30:00,31.27,31.28,31.21,31.28,77000.0,23.3919,23.3994,23.3471,23.3994,77000.0
2010-01-20 14:35:00,31.29,31.37,31.25,31.35,51200.0,23.4069,23.4667,23.377,23.4518,51200.0
2010-01-20 14:40:00,31.35,31.39,31.3,31.32,64800.0,23.4518,23.4817,23.4144,23.4293,64800.0
2010-01-20 14:45:00,31.32,31.42,31.31,31.36,89200.0,23.4293,23.5042,23.4219,23.4593,89200.0
2010-01-20 14:50:00,31.35,31.43,31.34,31.4,62000.0,23.4518,23.5116,23.4443,23.4892,62000.0
2010-01-20 14:55:00,31.4,31.48,31.4,31.48,22600.0,23.4892,23.549,23.4892,23.549,22600.0
2010-01-20 15:00:00,31.47,31.55,31.45,31.54,44400.0,23.5416,23.6014,23.5266,23.5939,44400.0
2010-01-20 15:05:00,31.54,31.54,31.42,31.43,48800.0,23.5939,23.5939,23.5042,23.5116,48800.0
2010-01-20 15:10:00,31.44,31.46,31.43,31.45,34400.0,23.5191,23.5341,23.5116,23.5266,34400.0
2010-01-20 15:15:00,31.45,31.48,31.4,31.4,33000.0,23.5266,23.549,23.4892,23.4892,33000.0
2010-01-20 15:20:00,31.4,31.52,31.39,31.5,79800.0,23.4892,23.579,23.4817,23.564,79800.0
2010-01-20 15:25:00,31.5,31.56,31.5,31.55,89800.0,23.564,23.6089,23.564,23.6014,89800.0
2010-01-20 15:30:00,31.55,31.59,31.52,31.57,96200.0,23.6014,23.6313,23.579,23.6164,96200.0
2010-01-20 15:35:00,31.57,31.59,31.53,31.54,105000.0,23.6164,23.6313,23.5864,23.5939,105000.0
2010-01-20 15:40:00,31.54,31.55,31.49,31.5,123400.0,23.5939,23.6014,23.5565,23.564,123400.0
2010-01-20 15:45:00,31.5,31.56,31.48,31.56,68800.0,23.564,23.6089,23.549,23.6089,68800.0
2010-01-20 15:50:00,31.55,31.64,31.55,31.61,86600.0,23.6014,23.6687,23.6014,23.6463,86600.0
2010-01-20 15:55:00,31.61,31.65,31.56,31.58,133600.0,23.6463,23.6762,23.6089,23.6238,133600.0
2010-01-21 09:30:00,30.63,30.77,30.38,30.58,53400.0,22.9132,23.0179,22.7262,22.8758,53400.0
2010-01-21 09:35:00,30.62,30.79,30.25,30.4,500400.0,22.9057,23.0329,22.6289,22.7411,500400.0
2010-01-21 09:40:00,30.36,30.4,30.25,30.36,313600.0,22.7112,22.7411,22.6289,22.7112,313600.0
2010-01-21 09:45:00,30.36,30.45,30.25,30.4,163800.0,22.7112,22.7785,22.6289,22.7411,163800.0
2010-01-21 09:50:00,30.39,30.43,30.33,30.35,303000.0,22.7336,22.7636,22.6888,22.7037,303000.0
2010-01-21 09:55:00,30.36,30.49,30.35,30.43,335000.0,22.7112,22.8085,22.7037,22.7636,335000.0
2010-01-21 10:00:00,30.43,30.5,30.36,30.49,166800.0,22.7636,22.8159,22.7112,22.8085,166800.0
2010-01-21 10:05:00,30.49,31.0,30.49,30.88,331200.0,22.8085,23.19,22.8085,23.1002,331200.0
2010-01-21 10:10:00,30.86,30.93,30.81,30.83,131400.0,23.0852,23.1376,23.0478,23.0628,131400.0
2010-01-21 10:15:00,30.83,31.24,30.81,31.2,210800.0,23.0628,23.3695,23.0478,23.3396,210800.0
2010-01-21 10:20:00,31.2,31.21,30.64,30.68,332800.0,23.3396,23.3471,22.9207,22.9506,332800.0
2010-01-21 10:25:00,30.68,30.68,30.51,30.56,135400.0,22.9506,22.9506,22.8234,22.8608,135400.0
2010-01-21 10:30:00,30.53,30.6,30.4,30.55,214400.0,22.8384,22.8907,22.7411,22.8533,214400.0
2010-01-21 10:35:00,30.53,30.61,30.5,30.6,117200.0,22.8384,22.8982,22.8159,22.8907,117200.0
2010-01-21 10:40:00,30.61,30.74,30.6,30.7,145400.0,22.8982,22.9955,22.8907,22.9655,145400.0
2010-01-21 10:45:00,30.71,30.74,30.54,30.56,95800.0,22.973,22.9955,22.8459,22.8608,95800.0
2010-01-21 10:50:00,30.56,30.6,30.41,30.43,118400.0,22.8608,22.8907,22.7486,22.7636,118400.0
2010-01-21 10:55:00,30.43,30.53,30.43,30.47,106400.0,22.7636,22.8384,22.7636,22.7935,106400.0
2010-01-21 11:00:00,30.46,30.48,30.41,30.46,85400.0,22.786,22.801,22.7486,22.786,85400.0
2010-01-21 11:05:00,30.45,30.45,30.18,30.23,122800.0,22.7785,22.7785,22.5766,22.614,122800.0
2010-01-21 11:10:00,30.23,30.24,30.09,30.11,112600.0,22.614,22.6214,22.5092,22.5242,112600.0
2010-01-21 11:15:00,30.13,30.16,30.06,30.08,75800.0,22.5392,22.5616,22.4868,22.5017,75800.0
2010-01-21 11:20:00,30.09,30.17,30.05,30.15,101600.0,22.5092,22.5691,22.4793,22.5541,101600.0
2010-01-21 11:25:00,30.15,30.15,30.01,30.03,125200.0,22.5541,22.5541,22.4494,22.4643,125200.0
2010-01-21 11:30:00,30.03,30.15,30.03,30.14,100000.0,22.4643,22.5541,22.4643,22.5466,100000.0
2010-01-21 11:35:00,30.15,30.17,30.05,30.07,115400.0,22.5541,22.5691,22.4793,22.4943,115400.0
2010-01-21 11:40:00,30.06,30.11,30.0,30.0,135200.0,22.4868,22.5242,22.4419,22.4419,135200.0
2010-01-21 11:45:00,30.0,30.11,29.94,30.11,107000.0,22.4419,22.5242,22.397,22.5242,107000.0
2010-01-21 11:50:00,30.1,30.23,30.08,30.11,71200.0,22.5167,22.614,22.5017,22.5242,71200.0
2010-01-21 11:55:00,30.11,30.12,30.01,30.03,67800.0,22.5242,22.5317,22.4494,22.4643,67800.0
2010-01-21 12:00:00,30.03,30.03,29.99,30.02,65000.0,22.4643,22.4643,22.4344,22.4569,65000.0
2010-01-21 12:05:00,30.02,30.1,30.0,30.1,99800.0,22.4569,22.5167,22.4419,22.5167,99800.0
2010-01-21 12:10:00,30.09,30.17,30.05,30.06,70200.0,22.5092,22.5691,22.4793,22.4868,70200.0
2010-01-21 12:15:00,30.06,30.1,30.02,30.07,88000.0,22.4868,22.5167,22.4569,22.4943,88000.0
2010-01-21 12:20:00,30.06,30.06,30.0,30.01,59600.0,22.4868,22.4868,22.4419,22.4494,59600.0
2010-01-21 12:25:00,30.02,30.02,29.96,29.97,38000.0,22.4569,22.4569,22.412,22.4195,38000.0
2010-01-21 12:30:00,29.97,29.97,29.94,29.95,63600.0,22.4195,22.4195,22.397,22.4045,63600.0
2010-01-21 12:35:00,29.94,29.94,29.88,29.88,62200.0,22.397,22.397,22.3521,22.3521,62200.0
2010-01-21 12:40:00,29.89,29.9,29.83,29.85,54000.0,22.3596,22.3671,22.3147,22.3297,54000.0
2010-01-21 12:45:00,29.84,29.86,29.82,29.84,73600.0,22.3222,22.3372,22.3073,22.3222,73600.0
2010-01-21 12:50:00,29.84,29.91,29.83,29.89,65600.0,22.3222,22.3746,22.3147,22.3596,65600.0
2010-01-21 12:55:00,29.89,29.89,29.84,29.85,34200.0,22.3596,22.3596,22.3222,22.3297,34200.0
2010-01-21 13:00:00,29.85,29.86,29.81,29.82,98600.0,22.3297,22.3372,22.2998,22.3073,98600.0
2010-01-21 13:05:00,29.82,29.83,29.8,29.8,69000.0,22.3073,22.3147,22.2923,22.2923,69000.0
2010-01-21 13:10:00,29.8,29.8,29.75,29.76,58400.0,22.2923,22.2923,22.2549,22.2624,58400.0
2010-01-21 13:15:00,29.76,29.84,29.75,29.76,59400.0,22.2624,22.3222,22.2549,22.2624,59400.0
2010-01-21 13:20:00,29.77,29.83,29.76,29.8,52800.0,22.2698,22.3147,22.2624,22.2923,52800.0
2010-01-21 13:25:00,29.78,29.79,29.75,29.76,38600.0,22.2773,22.2848,22.2549,22.2624,38600.0
2010-01-21 13:30:00,29.76,29.82,29.74,29.82,115200.0,22.2624,22.3073,22.2474,22.3073,115200.0
2010-01-21 13:35:00,29.81,29.82,29.79,29.8,64800.0,22.2998,22.3073,22.2848,22.2923,64800.0
2010-01-21 13:40:00,29.8,29.8,29.71,29.77,80600.0,22.2923,22.2923,22.225,22.2698,80600.0
2010-01-21 13:45:00,29.78,29.78,29.74,29.75,69200.0,22.2773,22.2773,22.2474,22.2549,69200.0
2010-01-21 13:50:00,29.75,29.84,29.74,29.8,93600.0,22.2549,22.3222,22.2474,22.2923,93600.0
2010-01-21 13:55:00,29.8,29.81,29.75,29.77,51800.0,22.2923,22.2998,22.2549,22.2698,51800.0
2010-01-21 14:00:00,29.77,29.82,29.77,29.78,95200.0,22.2698,22.3073,22.2698,22.2773,95200.0
2010-01-21 14:05:00,29.78,29.78,29.75,29.76,68400.0,22.2773,22.2773,22.2549,22.2624,68400.0
2010-01-21 14:10:00,29.75,29.75,29.64,29.64,66600.0,22.2549,22.2549,22.1726,22.1726,66600.0
2010-01-21 14:15:00,29.64,29.64,29.55,29.56,111600.0,22.1726,22.1726,22.1053,22.1128,111600.0
2010-01-21 14:20:00,29.56,29.62,29.5,29.61,157800.0,22.1128,22.1576,22.0679,22.1502,157800.0
2010-01-21 14:25:00,29.62,29.67,29.61,29.67,106200.0,22.1576,22.195,22.1502,22.195,106200.0
2010-01-21 14:30:00,29.67,29.68,29.63,29.66,97000.0,22.195,22.2025,22.1651,22.1876,97000.0
2010-01-21 14:35:00,29.66,29.67,29.6,29.66,157600.0,22.1876,22.195,22.1427,22.1876,157600.0
2010-01-21 14:40:00,29.66,29.81,29.65,29.75,184400.0,22.1876,22.2998,22.1801,22.2549,184400.0
2010-01-21 14:45:00,29.77,29.77,29.7,29.74,84200.0,22.2698,22.2698,22.2175,22.2474,84200.0
2010-01-21 14:50:00,29.74,29.75,29.71,29.74,101200.0,22.2474,22.2549,22.225,22.2474,101200.0
2010-01-21 14:55:00,29.74,29.88,29.74,29.86,181200.0,22.2474,22.3521,22.2474,22.3372,181200.0
2010-01-21 15:00:00,29.85,29.92,29.78,29.81,186400.0,22.3297,22.3821,22.2773,22.2998,186400.0
2010-01-21 15:05:00,29.81,29.89,29.8,29.87,160600.0,22.2998,22.3596,22.2923,22.3447,160600.0
2010-01-21 15:10:00,29.86,29.86,29.8,29.82,115400.0,22.3372,22.3372,22.2923,22.3073,115400.0
2010-01-21 15:15:00,29.82,29.82,29.76,29.78,74000.0,22.3073,22.3073,22.2624,22.2773,74000.0
2010-01-21 15:20:00,29.78,29.78,29.71,29.72,127000.0,22.2773,22.2773,22.225,22.2324,127000.0
2010-01-21 15:25:00,29.72,29.72,29.6,29.6,153400.0,22.2324,22.2324,22.1427,22.1427,153400.0
2010-01-21 15:30:00,29.6,29.6,29.56,29.57,171200.0,22.1427,22.1427,22.1128,22.1202,171200.0
2010-01-21 15:35:00,29.57,29.57,29.52,29.53,152800.0,22.1202,22.1202,22.0828,22.0903,152800.0
2010-01-21 15:40:00,29.53,29.71,29.52,29.7,348200.0,22.0903,22.225,22.0828,22.2175,348200.0
2010-01-21 15:45:00,29.7,29.82,29.68,29.79,233000.0,22.2175,22.3073,22.2025,22.2848,233000.0
2010-01-21 15:50:00,29.79,29.79,29.69,29.71,349000.0,22.2848,22.2848,22.21,22.225,349000.0
2010-01-21 15:55:00,29.71,29.71,29.52,29.56,408800.0,22.225,22.225,22.0828,22.1128,408800.0
2010-01-22 09:30:00,29.65,30.11,29.46,30.11,182200.0,22.1801,22.5242,22.0379,22.5242,182200.0
2010-01-22 09:35:00,30.11,30.18,30.04,30.13,86600.0,22.5242,22.5766,22.4718,22.5392,86600.0
2010-01-22 09:40:00,30.13,30.16,29.92,30.02,79200.0,22.5392,22.5616,22.3821,22.4569,79200.0
2010-01-22 09:45:00,30.01,30.03,29.83,29.9,77000.0,22.4494,22.4643,22.3147,22.3671,77000.0
2010-01-22 09:50:00,29.89,29.99,29.86,29.91,71400.0,22.3596,22.4344,22.3372,22.3746,71400.0
2010-01-22 09:55:00,29.9,29.94,29.83,29.89,46000.0,22.3671,22.397,22.3147,22.3596,46000.0
2010-01-22 10:00:00,29.86,29.91,29.78,29.78,60800.0,22.3372,22.3746,22.2773,22.2773,60800.0
2010-01-22 10:05:00,29.75,29.78,29.72,29.75,60200.0,22.2549,22.2773,22.2324,22.2549,60200.0
2010-01-22 10:10:00,29.75,29.83,29.73,29.81,64400.0,22.2549,22.3147,22.2399,22.2998,64400.0
2010-01-22 10:15:00,29.81,29.9,29.78,29.87,79400.0,22.2998,22.3671,22.2773,22.3447,79400.0
2010-01-22 10:20:00,29.88,30.0,29.88,29.98,71000.0,22.3521,22.4419,22.3521,22.4269,71000.0
2010-01-22 10:25:00,29.98,30.13,29.97,30.08,193200.0,22.4269,22.5392,22.4195,22.5017,193200.0
2010-01-22 10:30:00,30.08,30.17,30.03,30.05,116400.0,22.5017,22.5691,22.4643,22.4793,116400.0
2010-01-22 10:35:00,30.05,30.11,30.04,30.04,42400.0,22.4793,22.5242,22.4718,22.4718,42400.0
2010-01-22 10:40:00,30.05,30.14,30.04,30.07,71800.0,22.4793,22.5466,22.4718,22.4943,71800.0
2010-01-22 10:45:00,30.06,30.06,29.92,29.92,47200.0,22.4868,22.4868,22.3821,22.3821,47200.0
2010-01-22 10:50:00,29.92,30.05,29.92,30.04,29000.0,22.3821,22.4793,22.3821,22.4718,29000.0
2010-01-22 10:55:00,30.04,30.14,30.02,30.13,34600.0,22.4718,22.5466,22.4569,22.5392,34600.0
2010-01-22 11:00:00,30.14,30.47,30.13,30.36,98000.0,22.5466,22.7935,22.5392,22.7112,98000.0
2010-01-22 11:05:00,30.36,30.45,30.33,30.35,51800.0,22.7112,22.7785,22.6888,22.7037,51800.0
2010-01-22 11:10:00,30.35,30.35,30.2,30.24,123400.0,22.7037,22.7037,22.5915,22.6214,123400.0
2010-01-22 11:15:00,30.24,30.33,30.21,30.25,48800.0,22.6214,22.6888,22.599,22.6289,48800.0
2010-01-22 11:20:00,30.25,30.28,30.24,30.27,35600.0,22.6289,22.6514,22.6214,22.6439,35600.0
2010-01-22 11:25:00,30.27,30.28,30.25,30.25,31000.0,22.6439,22.6514,22.6289,22.6289,31000.0
2010-01-22 11:30:00,30.25,30.25,30.12,30.13,154400.0,22.6289,22.6289,22.5317,22.5392,154400.0
2010-01-22 11:35:00,30.12,30.15,29.98,30.0,63400.0,22.5317,22.5541,22.4269,22.4419,63400.0
2010-01-22 11:40:00,30.0,30.11,30.0,30.1,62400.0,22.4419,22.5242,22.4419,22.5167,62400.0
2010-01-22 11:45:00,30.1,30.11,30.07,30.1,114800.0,22.5167,22.5242,22.4943,22.5167,114800.0
2010-01-22 11:50:00,30.09,30.11,30.08,30.09,51200.0,22.5092,22.5242,22.5017,22.5092,51200.0
2010-01-22 11:55:00,30.1,30.13,30.09,30.12,82400.0,22.5167,22.5392,22.5092,22.5317,82400.0
2010-01-22 12:00:00,30.13,30.17,30.05,30.17,192600.0,22.5392,22.5691,22.4793,22.5691,192600.0
2010-01-22 12:05:00,30.17,30.18,30.11,30.11,32200.0,22.5691,22.5766,22.5242,22.5242,32200.0
2010-01-22 12:10:00,30.11,30.17,30.09,30.16,35000.0,22.5242,22.5691,22.5092,22.5616,35000.0
2010-01-22 12:15:00,30.16,30.24,30.16,30.24,41800.0,22.5616,22.6214,22.5616,22.6214,41800.0
2010-01-22 12:20:00,30.24,30.25,30.17,30.18,45600.0,22.6214,22.6289,22.5691,22.5766,45600.0
2010-01-22 12:25:00,30.18,30.26,30.18,30.25,62800.0,22.5766,22.6364,22.5766,22.6289,62800.0
2010-01-22 12:30:00,30.24,30.31,30.2,30.31,67800.0,22.6214,22.6738,22.5915,22.6738,67800.0
2010-01-22 12:35:00,30.31,30.32,30.28,30.28,17800.0,22.6738,22.6813,22.6514,22.6514,17800.0
2010-01-22 12:40:00,30.28,30.31,30.25,30.29,32800.0,22.6514,22.6738,22.6289,22.6588,32800.0
2010-01-22 12:45:00,30.29,30.29,30.23,30.27,36400.0,22.6588,22.6588,22.614,22.6439,36400.0
2010-01-22 12:50:00,30.27,30.29,30.21,30.27,44000.0,22.6439,22.6588,22.599,22.6439,44000.0
2010-01-22 12:55:00,30.26,30.27,30.23,30.23,17000.0,22.6364,22.6439,22.614,22.614,17000.0
2010-01-22 13:00:00,30.23,30.24,30.18,30.19,32400.0,22.614,22.6214,22.5766,22.584,32400.0
2010-01-22 13:05:00,30.19,30.22,30.18,30.2,31600.0,22.584,22.6065,22.5766,22.5915,31600.0
2010-01-22 13:10:00,30.21,30.22,30.17,30.17,31800.0,22.599,22.6065,22.5691,22.5691,31800.0
2010-01-22 13:15:00,30.17,30.17,30.12,30.13,40800.0,22.5691,22.5691,22.5317,22.5392,40800.0
2010-01-22 13:20:00,30.13,30.2,30.13,30.16,38600.0,22.5392,22.5915,22.5392,22.5616,38600.0
2010-01-22 13:25:00,30.16,30.17,30.11,30.14,25800.0,22.5616,22.5691,22.5242,22.5466,25800.0
2010-01-22 13:30:00,30.13,30.15,30.1,30.14,70800.0,22.5392,22.5541,22.5167,22.5466,70800.0
2010-01-22 13:35:00,30.13,30.15,30.06,30.07,51600.0,22.5392,22.5541,22.4868,22.4943,51600.0
2010-01-22 13:40:00,30.06,30.14,30.06,30.13,68600.0,22.4868,22.5466,22.4868,22.5392,68600.0
2010-01-22 13:45:00,30.13,30.16,30.09,30.16,59600.0,22.5392,22.5616,22.5092,22.5616,59600.0
2010-01-22 13:50:00,30.16,30.18,30.14,30.18,24400.0,22.5616,22.5766,22.5466,22.5766,24400.0
2010-01-22 13:55:00,30.17,30.2,30.11,30.16,28400.0,22.5691,22.5915,22.5242,22.5616,28400.0
2010-01-22 14:00:00,30.16,30.25,30.16,30.23,55000.0,22.5616,22.6289,22.5616,22.614,55000.0
2010-01-22 14:05:00,30.23,30.23,30.18,30.19,22600.0,22.614,22.614,22.5766,22.584,22600.0
2010-01-22 14:10:00,30.18,30.26,30.14,30.24,23600.0,22.5766,22.6364,22.5466,22.6214,23600.0
2010-01-22 14:15:00,30.24,30.25,30.22,30.22,41000.0,22.6214,22.6289,22.6065,22.6065,41000.0
2010-01-22 14:20:00,30.22,30.23,30.18,30.2,44000.0,22.6065,22.614,22.5766,22.5915,44000.0
2010-01-22 14:25:00,30.21,30.21,30.18,30.21,26600.0,22.599,22.599,22.5766,22.599,26600.0
2010-01-22 14:30:00,30.2,30.22,30.17,30.2,75400.0,22.5915,22.6065,22.5691,22.5915,75400.0
2010-01-22 14:35:00,30.21,30.27,30.18,30.18,48600.0,22.599,22.6439,22.5766,22.5766,48600.0
2010-01-22 14:40:00,30.18,30.2,30.09,30.18,86400.0,22.5766,22.5915,22.5092,22.5766,86400.0
2010-01-22 14:45:00,30.19,30.19,30.16,30.16,39600.0,22.584,22.584,22.5616,22.5616,39600.0
2010-01-22 14:50:00,30.16,30.19,30.16,30.18,85200.0,22.5616,22.584,22.5616,22.5766,85200.0
2010-01-22 14:55:00,30.18,30.22,30.16,30.16,72800.0,22.5766,22.6065,22.5616,22.5616,72800.0
2010-01-22 15:00:00,30.16,30.19,30.14,30.17,83200.0,22.5616,22.584,22.5466,22.5691,83200.0
2010-01-22 15:05:00,30.18,30.24,30.11,30.12,69000.0,22.5766,22.6214,22.5242,22.5317,69000.0
2010-01-22 15:10:00,30.12,30.16,30.09,30.14,121400.0,22.5317,22.5616,22.5092,22.5466,121400.0
2010-01-22 15:15:00,30.12,30.14,30.05,30.09,76400.0,22.5317,22.5466,22.4793,22.5092,76400.0
2010-01-22 15:20:00,30.09,30.13,30.06,30.11,93200.0,22.5092,22.5392,22.4868,22.5242,93200.0
2010-01-22 15:25:00,30.11,30.16,30.11,30.15,77600.0,22.5242,22.5616,22.5242,22.5541,77600.0
2010-01-22 15:30:00,30.14,30.18,30.14,30.16,104000.0,22.5466,22.5766,22.5466,22.5616,104000.0
2010-01-22 15:35:00,30.17,30.2,30.15,30.16,197000.0,22.5691,22.5915,22.5541,22.5616,197000.0
2010-01-22 15:40:00,30.15,30.18,30.11,30.11,200200.0,22.5541,22.5766,22.5242,22.5242,200200.0
2010-01-22 15:45:00,30.11,30.13,29.97,29.99,150000.0,22.5242,22.5392,22.4195,22.4344,150000.0
2010-01-22 15:50:00,29.99,30.05,29.97,30.03,211600.0,22.4344,22.4793,22.4195,22.4643,211600.0
2010-01-22 15:55:00,30.04,30.06,29.96,29.97,295800.0,22.4718,22.4868,22.412,22.4195,295800.0
2010-01-25 09:30:00,30.38,30.46,30.29,30.39,75000.0,22.7262,22.786,22.6588,22.7336,75000.0
2010-01-25 09:35:00,30.35,30.53,30.35,30.47,58000.0,22.7037,22.8384,22.7037,22.7935,58000.0
2010-01-25 09:40:00,30.46,30.54,30.4,30.53,39200.0,22.786,22.8459,22.7411,22.8384,39200.0
2010-01-25 09:45:00,30.53,30.58,30.47,30.55,47800.0,22.8384,22.8758,22.7935,22.8533,47800.0
2010-01-25 09:50:00,30.54,30.61,30.53,30.61,30200.0,22.8459,22.8982,22.8384,22.8982,30200.0
2010-01-25 09:55:00,30.61,30.61,30.5,30.52,23200.0,22.8982,22.8982,22.8159,22.8309,23200.0
2010-01-25 10:00:00,30.5,30.54,30.43,30.5,63600.0,22.8159,22.8459,22.7636,22.8159,63600.0
2010-01-25 10:05:00,30.5,30.52,30.45,30.48,97200.0,22.8159,22.8309,22.7785,22.801,97200.0
2010-01-25 10:10:00,30.5,30.52,30.43,30.43,51600.0,22.8159,22.8309,22.7636,22.7636,51600.0
2010-01-25 10:15:00,30.45,30.52,30.44,30.5,43200.0,22.7785,22.8309,22.7711,22.8159,43200.0
2010-01-25 10:20:00,30.5,30.54,30.47,30.54,46200.0,22.8159,22.8459,22.7935,22.8459,46200.0
2010-01-25 10:25:00,30.55,30.6,30.53,30.59,53000.0,22.8533,22.8907,22.8384,22.8833,53000.0
2010-01-25 10:30:00,30.59,30.61,30.56,30.61,54800.0,22.8833,22.8982,22.8608,22.8982,54800.0
2010-01-25 10:35:00,30.6,30.6,30.49,30.55,44400.0,22.8907,22.8907,22.8085,22.8533,44400.0
2010-01-25 10:40:00,30.55,30.57,30.46,30.48,33400.0,22.8533,22.8683,22.786,22.801,33400.0
2010-01-25 10:45:00,30.47,30.47,30.41,30.46,44800.0,22.7935,22.7935,22.7486,22.786,44800.0
2010-01-25 10:50:00,30.45,30.54,30.43,30.54,28600.0,22.7785,22.8459,22.7636,22.8459,28600.0
2010-01-25 10:55:00,30.54,30.54,30.47,30.48,34600.0,22.8459,22.8459,22.7935,22.801,34600.0
2010-01-25 11:00:00,30.47,30.5,30.38,30.38,33200.0,22.7935,22.8159,22.7262,22.7262,33200.0
2010-01-25 11:05:00,30.39,30.42,30.35,30.41,52800.0,22.7336,22.7561,22.7037,22.7486,52800.0
2010-01-25 11:10:00,30.41,30.43,30.37,30.42,45600.0,22.7486,22.7636,22.7187,22.7561,45600.0
2010-01-25 11:15:00,30.43,30.49,30.42,30.45,87600.0,22.7636,22.8085,22.7561,22.7785,87600.0
2010-01-25 11:20:00,30.43,30.46,30.42,30.42,160600.0,22.7636,22.786,22.7561,22.7561,160600.0
2010-01-25 11:25:00,30.42,30.48,30.4,30.43,24200.0,22.7561,22.801,22.7411,22.7636,24200.0
2010-01-25 11:30:00,30.43,30.45,30.38,30.42,16200.0,22.7636,22.7785,22.7262,22.7561,16200.0
2010-01-25 11:35:00,30.42,30.42,30.27,30.33,23800.0,22.7561,22.7561,22.6439,22.6888,23800.0
2010-01-25 11:40:00,30.33,30.4,30.32,30.39,20200.0,22.6888,22.7411,22.6813,22.7336,20200.0
2010-01-25 11:45:00,30.36,30.39,30.29,30.33,29800.0,22.7112,22.7336,22.6588,22.6888,29800.0
2010-01-25 11:50:00,30.33,30.48,30.33,30.4,22200.0,22.6888,22.801,22.6888,22.7411,22200.0
2010-01-25 11:55:00,30.41,30.45,30.35,30.35,17800.0,22.7486,22.7785,22.7037,22.7037,17800.0
2010-01-25 12:00:00,30.34,30.43,30.34,30.4,21200.0,22.6962,22.7636,22.6962,22.7411,21200.0
2010-01-25 12:05:00,30.39,30.45,30.38,30.43,21200.0,22.7336,22.7785,22.7262,22.7636,21200.0
2010-01-25 12:10:00,30.42,30.49,30.41,30.46,22200.0,22.7561,22.8085,22.7486,22.786,22200.0
2010-01-25 12:15:00,30.46,30.46,30.42,30.46,14400.0,22.786,22.786,22.7561,22.786,14400.0
2010-01-25 12:20:00,30.47,30.49,30.46,30.49,10200.0,22.7935,22.8085,22.786,22.8085,10200.0
2010-01-25 12:25:00,30.49,30.5,30.45,30.45,25200.0,22.8085,22.8159,22.7785,22.7785,25200.0
2010-01-25 12:30:00,30.44,30.47,30.41,30.42,6200.0,22.7711,22.7935,22.7486,22.7561,6200.0
2010-01-25 12:35:00,30.42,30.5,30.42,30.5,9400.0,22.7561,22.8159,22.7561,22.8159,9400.0
2010-01-25 12:40:00,30.49,30.5,30.47,30.49,10800.0,22.8085,22.8159,22.7935,22.8085,10800.0
2010-01-25 12:45:00,30.49,30.5,30.45,30.48,32600.0,22.8085,22.8159,22.7785,22.801,32600.0
2010-01-25 12:50:00,30.49,30.49,30.46,30.47,16000.0,22.8085,22.8085,22.786,22.7935,16000.0
2010-01-25 12:55:00,30.48,30.5,30.47,30.5,11600.0,22.801,22.8159,22.7935,22.8159,11600.0
2010-01-25 13:00:00,30.5,30.5,30.48,30.5,17800.0,22.8159,22.8159,22.801,22.8159,17800.0
2010-01-25 13:05:00,30.49,30.5,30.47,30.49,41400.0,22.8085,22.8159,22.7935,22.8085,41400.0
2010-01-25 13:10:00,30.48,30.5,30.48,30.5,17400.0,22.801,22.8159,22.801,22.8159,17400.0
2010-01-25 13:15:00,30.5,30.5,30.47,30.47,34200.0,22.8159,22.8159,22.7935,22.7935,34200.0
2010-01-25 13:20:00,30.47,30.49,30.47,30.49,10800.0,22.7935,22.8085,22.7935,22.8085,10800.0
2010-01-25 13:25:00,30.49,30.5,30.43,30.47,29200.0,22.8085,22.8159,22.7636,22.7935,29200.0
2010-01-25 13:30:00,30.46,30.46,30.38,30.38,18200.0,22.786,22.786,22.7262,22.7262,18200.0
2010-01-25 13:35:00,30.4,30.43,30.38,30.41,18600.0,22.7411,22.7636,22.7262,22.7486,18600.0
2010-01-25 13:40:00,30.41,30.43,30.4,30.43,12800.0,22.7486,22.7636,22.7411,22.7636,12800.0
2010-01-25 13:45:00,30.42,30.45,30.42,30.43,10600.0,22.7561,22.7785,22.7561,22.7636,10600.0
2010-01-25 13:50:00,30.44,30.45,30.42,30.44,15200.0,22.7711,22.7785,22.7561,22.7711,15200.0
2010-01-25 13:55:00,30.45,30.45,30.43,30.45,14000.0,22.7785,22.7785,22.7636,22.7785,14000.0
2010-01-25 14:00:00,30.45,30.46,30.43,30.43,26000.0,22.7785,22.786,22.7636,22.7636,26000.0
2010-01-25 14:05:00,30.43,30.5,30.43,30.5,18200.0,22.7636,22.8159,22.7636,22.8159,18200.0
2010-01-25 14:10:00,30.5,30.56,30.49,30.55,60800.0,22.8159,22.8608,22.8085,22.8533,60800.0
2010-01-25 14:15:00,30.55,30.57,30.55,30.57,37600.0,22.8533,22.8683,22.8533,22.8683,37600.0
2010-01-25 14:20:00,30.57,30.59,30.57,30.58,23200.0,22.8683,22.8833,22.8683,22.8758,23200.0
2010-01-25 14:25:00,30.58,30.61,30.58,30.6,34400.0,22.8758,22.8982,22.8758,22.8907,34400.0
2010-01-25 14:30:00,30.59,30.64,30.59,30.61,52400.0,22.8833,22.9207,22.8833,22.8982,52400.0
2010-01-25 14:35:00,30.61,30.62,30.54,30.54,26600.0,22.8982,22.9057,22.8459,22.8459,26600.0
2010-01-25 14:40:00,30.54,30.59,30.54,30.59,21800.0,22.8459,22.8833,22.8459,22.8833,21800.0
2010-01-25 14:45:00,30.59,30.6,30.58,30.58,21000.0,22.8833,22.8907,22.8758,22.8758,21000.0
2010-01-25 14:50:00,30.58,30.67,30.58,30.67,29800.0,22.8758,22.9431,22.8758,22.9431,29800.0
2010-01-25 14:55:00,30.67,30.68,30.65,30.68,21800.0,22.9431,22.9506,22.9281,22.9506,21800.0
2010-01-25 15:00:00,30.68,30.68,30.62,30.64,34800.0,22.9506,22.9506,22.9057,22.9207,34800.0
2010-01-25 15:05:00,30.64,30.65,30.63,30.65,34000.0,22.9207,22.9281,22.9132,22.9281,34000.0
2010-01-25 15:10:00,30.65,30.68,30.64,30.64,41000.0,22.9281,22.9506,22.9207,22.9207,41000.0
2010-01-25 15:15:00,30.65,30.66,30.61,30.65,40000.0,22.9281,22.9356,22.8982,22.9281,40000.0
2010-01-25 15:20:00,30.65,30.66,30.63,30.65,41200.0,22.9281,22.9356,22.9132,22.9281,41200.0
2010-01-25 15:25:00,30.65,30.66,30.63,30.66,54600.0,22.9281,22.9356,22.9132,22.9356,54600.0
2010-01-25 15:30:00,30.66,30.71,30.66,30.67,67600.0,22.9356,22.973,22.9356,22.9431,67600.0
2010-01-25 15:35:00,30.67,30.72,30.67,30.72,75800.0,22.9431,22.9805,22.9431,22.9805,75800.0
2010-01-25 15:40:00,30.71,30.72,30.68,30.68,180600.0,22.973,22.9805,22.9506,22.9506,180600.0
2010-01-25 15:45:00,30.68,30.71,30.63,30.63,132200.0,22.9506,22.973,22.9132,22.9132,132200.0
2010-01-25 15:50:00,30.63,30.64,30.5,30.51,178200.0,22.9132,22.9207,22.8159,22.8234,178200.0
2010-01-25 15:55:00,30.52,30.61,30.51,30.55,242400.0,22.8309,22.8982,22.8234,22.8533,242400.0
2010-01-26 09:30:00,30.35,30.36,29.98,30.03,70000.0,22.7037,22.7112,22.4269,22.4643,70000.0
2010-01-26 09:35:00,30.04,30.56,30.03,30.55,38000.0,22.4718,22.8608,22.4643,22.8533,38000.0
2010-01-26 09:40:00,30.52,30.65,30.52,30.59,41200.0,22.8309,22.9281,22.8309,22.8833,41200.0
2010-01-26 09:45:00,30.59,30.59,30.42,30.42,35800.0,22.8833,22.8833,22.7561,22.7561,35800.0
2010-01-26 09:50:00,30.41,30.41,30.3,30.3,31400.0,22.7486,22.7486,22.6663,22.6663,31400.0
2010-01-26 09:55:00,30.3,30.31,30.22,30.25,41200.0,22.6663,22.6738,22.6065,22.6289,41200.0
2010-01-26 10:00:00,30.25,30.41,30.25,30.39,71600.0,22.6289,22.7486,22.6289,22.7336,71600.0
2010-01-26 10:05:00,30.39,30.6,30.39,30.48,55600.0,22.7336,22.8907,22.7336,22.801,55600.0
2010-01-26 10:10:00,30.49,30.55,30.47,30.53,22000.0,22.8085,22.8533,22.7935,22.8384,22000.0
2010-01-26 10:15:00,30.54,30.63,30.5,30.5,40800.0,22.8459,22.9132,22.8159,22.8159,40800.0
2010-01-26 10:20:00,30.5,30.52,30.45,30.45,43800.0,22.8159,22.8309,22.7785,22.7785,43800.0
2010-01-26 10:25:00,30.45,30.45,30.35,30.39,23400.0,22.7785,22.7785,22.7037,22.7336,23400.0
2010-01-26 10:30:00,30.42,30.42,30.33,30.35,13800.0,22.7561,22.7561,22.6888,22.7037,13800.0
2010-01-26 10:35:00,30.36,30.36,30.22,30.22,30600.0,22.7112,22.7112,22.6065,22.6065,30600.0
2010-01-26 10:40:00,30.23,30.33,30.2,30.33,22200.0,22.614,22.6888,22.5915,22.6888,22200.0
2010-01-26 10:45:00,30.34,30.4,30.28,30.3,20400.0,22.6962,22.7411,22.6514,22.6663,20400.0
2010-01-26 10:50:00,30.3,30.37,30.27,30.28,33000.0,22.6663,22.7187,22.6439,22.6514,33000.0
2010-01-26 10:55:00,30.28,30.3,30.27,30.29,17000.0,22.6514,22.6663,22.6439,22.6588,17000.0
2010-01-26 11:00:00,30.29,30.35,30.28,30.35,34000.0,22.6588,22.7037,22.6514,22.7037,34000.0
2010-01-26 11:05:00,30.34,30.39,30.31,30.37,54800.0,22.6962,22.7336,22.6738,22.7187,54800.0
2010-01-26 11:10:00,30.37,30.39,30.35,30.37,27000.0,22.7187,22.7336,22.7037,22.7187,27000.0
2010-01-26 11:15:00,30.38,30.38,30.3,30.32,16200.0,22.7262,22.7262,22.6663,22.6813,16200.0
2010-01-26 11:20:00,30.31,30.35,30.31,30.34,14000.0,22.6738,22.7037,22.6738,22.6962,14000.0
2010-01-26 11:25:00,30.34,30.44,30.34,30.44,23200.0,22.6962,22.7711,22.6962,22.7711,23200.0
2010-01-26 11:30:00,30.45,30.45,30.41,30.41,19400.0,22.7785,22.7785,22.7486,22.7486,19400.0
2010-01-26 11:35:00,30.41,30.5,30.41,30.49,43800.0,22.7486,22.8159,22.7486,22.8085,43800.0
2010-01-26 11:40:00,30.49,30.52,30.47,30.47,20400.0,22.8085,22.8309,22.7935,22.7935,20400.0
2010-01-26 11:45:00,30.48,30.5,30.46,30.46,6400.0,22.801,22.8159,22.786,22.786,6400.0
2010-01-26 11:50:00,30.46,30.46,30.4,30.42,25400.0,22.786,22.786,22.7411,22.7561,25400.0
2010-01-26 11:55:00,30.42,30.42,30.34,30.36,31600.0,22.7561,22.7561,22.6962,22.7112,31600.0
2010-01-26 12:00:00,30.35,30.36,30.3,30.31,24200.0,22.7037,22.7112,22.6663,22.6738,24200.0
2010-01-26 12:05:00,30.3,30.31,30.25,30.28,45400.0,22.6663,22.6738,22.6289,22.6514,45400.0
2010-01-26 12:10:00,30.27,30.32,30.25,30.27,36600.0,22.6439,22.6813,22.6289,22.6439,36600.0
2010-01-26 12:15:00,30.27,30.28,30.25,30.25,26000.0,22.6439,22.6514,22.6289,22.6289,26000.0
2010-01-26 12:20:00,30.26,30.28,30.25,30.27,19400.0,22.6364,22.6514,22.6289,22.6439,19400.0
2010-01-26 12:25:00,30.27,30.28,30.25,30.27,26800.0,22.6439,22.6514,22.6289,22.6439,26800.0
2010-01-26 12:30:00,30.28,30.28,30.24,30.24,31200.0,22.6514,22.6514,22.6214,22.6214,31200.0
2010-01-26 12:35:00,30.25,30.34,30.25,30.34,44800.0,22.6289,22.6962,22.6289,22.6962,44800.0
2010-01-26 12:40:00,30.34,30.36,30.32,30.36,14000.0,22.6962,22.7112,22.6813,22.7112,14000.0
2010-01-26 12:45:00,30.36,30.43,30.36,30.42,9200.0,22.7112,22.7636,22.7112,22.7561,9200.0
2010-01-26 12:50:00,30.42,30.43,30.41,30.43,9200.0,22.7561,22.7636,22.7486,22.7636,9200.0
2010-01-26 12:55:00,30.43,30.45,30.43,30.43,8000.0,22.7636,22.7785,22.7636,22.7636,8000.0
2010-01-26 13:00:00,30.43,30.44,30.39,30.39,10200.0,22.7636,22.7711,22.7336,22.7336,10200.0
2010-01-26 13:05:00,30.39,30.39,30.36,30.36,12000.0,22.7336,22.7336,22.7112,22.7112,12000.0
2010-01-26 13:10:00,30.36,30.38,30.35,30.35,14400.0,22.7112,22.7262,22.7037,22.7037,14400.0
2010-01-26 13:15:00,30.36,30.36,30.31,30.31,15800.0,22.7112,22.7112,22.6738,22.6738,15800.0
2010-01-26 13:20:00,30.32,30.34,30.31,30.33,5400.0,22.6813,22.6962,22.6738,22.6888,5400.0
2010-01-26 13:25:00,30.33,30.33,30.25,30.28,18200.0,22.6888,22.6888,22.6289,22.6514,18200.0
2010-01-26 13:30:00,30.29,30.29,30.26,30.26,11800.0,22.6588,22.6588,22.6364,22.6364,11800.0
2010-01-26 13:35:00,30.27,30.28,30.24,30.26,28800.0,22.6439,22.6514,22.6214,22.6364,28800.0
2010-01-26 13:40:00,30.25,30.27,30.23,30.27,13200.0,22.6289,22.6439,22.614,22.6439,13200.0
2010-01-26 13:45:00,30.27,30.33,30.27,30.31,18400.0,22.6439,22.6888,22.6439,22.6738,18400.0
2010-01-26 13:50:00,30.32,30.32,30.31,30.31,7600.0,22.6813,22.6813,22.6738,22.6738,7600.0
2010-01-26 13:55:00,30.31,30.34,30.3,30.34,110400.0,22.6738,22.6962,22.6663,22.6962,110400.0
2010-01-26 14:00:00,30.35,30.36,30.31,30.31,12000.0,22.7037,22.7112,22.6738,22.6738,12000.0
2010-01-26 14:05:00,30.31,30.32,30.29,30.29,15600.0,22.6738,22.6813,22.6588,22.6588,15600.0
2010-01-26 14:10:00,30.3,30.31,30.29,30.3,15800.0,22.6663,22.6738,22.6588,22.6663,15800.0
2010-01-26 14:15:00,30.3,30.32,30.28,30.3,18400.0,22.6663,22.6813,22.6514,22.6663,18400.0
2010-01-26 14:20:00,30.29,30.33,30.28,30.32,10800.0,22.6588,22.6888,22.6514,22.6813,10800.0
2010-01-26 14:25:00,30.31,30.31,30.26,30.27,23000.0,22.6738,22.6738,22.6364,22.6439,23000.0
2010-01-26 14:30:00,30.28,30.32,30.28,30.31,19000.0,22.6514,22.6813,22.6514,22.6738,19000.0
2010-01-26 14:35:00,30.31,30.33,30.26,30.27,20000.0,22.6738,22.6888,22.6364,22.6439,20000.0
2010-01-26 14:40:00,30.27,30.3,30.27,30.29,11200.0,22.6439,22.6663,22.6439,22.6588,11200.0
2010-01-26 14:45:00,30.29,30.36,30.29,30.34,14200.0,22.6588,22.7112,22.6588,22.6962,14200.0
2010-01-26 14:50:00,30.33,30.35,30.31,30.32,21800.0,22.6888,22.7037,22.6738,22.6813,21800.0
2010-01-26 14:55:00,30.31,30.33,30.3,30.32,36000.0,22.6738,22.6888,22.6663,22.6813,36000.0
2010-01-26 15:00:00,30.32,30.32,30.28,30.32,43000.0,22.6813,22.6813,22.6514,22.6813,43000.0
2010-01-26 15:05:00,30.31,30.32,30.28,30.28,29800.0,22.6738,22.6813,22.6514,22.6514,29800.0
2010-01-26 15:10:00,30.28,30.29,30.23,30.23,30800.0,22.6514,22.6588,22.614,22.614,30800.0
2010-01-26 15:15:00,30.23,30.25,30.18,30.24,42600.0,22.614,22.6289,22.5766,22.6214,42600.0
2010-01-26 15:20:00,30.24,30.25,30.07,30.07,39400.0,22.6214,22.6289,22.4943,22.4943,39400.0
2010-01-26 15:25:00,30.08,30.14,30.06,30.11,43600.0,22.5017,22.5466,22.4868,22.5242,43600.0
2010-01-26 15:30:00,30.11,30.18,30.07,30.08,66000.0,22.5242,22.5766,22.4943,22.5017,66000.0
2010-01-26 15:35:00,30.08,30.13,30.06,30.11,43400.0,22.5017,22.5392,22.4868,22.5242,43400.0
2010-01-26 15:40:00,30.13,30.14,29.96,29.97,107400.0,22.5392,22.5466,22.412,22.4195,107400.0
2010-01-26 15:45:00,29.97,30.03,29.93,30.03,78000.0,22.4195,22.4643,22.3895,22.4643,78000.0
2010-01-26 15:50:00,30.03,30.11,30.01,30.08,85000.0,22.4643,22.5242,22.4494,22.5017,85000.0
2010-01-26 15:55:00,30.07,30.08,29.98,29.99,147000.0,22.4943,22.5017,22.4269,22.4344,147000.0
2010-01-27 09:30:00,29.91,29.91,29.49,29.51,81400.0,22.3746,22.3746,22.0604,22.0754,81400.0
2010-01-27 09:35:00,29.5,29.75,29.5,29.65,71200.0,22.0679,22.2549,22.0679,22.1801,71200.0
2010-01-27 09:40:00,29.64,29.72,29.52,29.58,51200.0,22.1726,22.2324,22.0828,22.1277,51200.0
2010-01-27 09:45:00,29.57,29.64,29.57,29.58,44200.0,22.1202,22.1726,22.1202,22.1277,44200.0
2010-01-27 09:50:00,29.61,29.62,29.5,29.54,57200.0,22.1502,22.1576,22.0679,22.0978,57200.0
2010-01-27 09:55:00,29.56,29.56,29.5,29.51,65400.0,22.1128,22.1128,22.0679,22.0754,65400.0
2010-01-27 10:00:00,29.5,29.54,29.43,29.48,72800.0,22.0679,22.0978,22.0155,22.0529,72800.0
2010-01-27 10:05:00,29.48,29.5,29.38,29.48,37800.0,22.0529,22.0679,21.9781,22.0529,37800.0
2010-01-27 10:10:00,29.48,29.48,29.38,29.44,50800.0,22.0529,22.0529,21.9781,22.023,50800.0
2010-01-27 10:15:00,29.45,29.45,29.23,29.27,139600.0,22.0305,22.0305,21.8659,21.8958,139600.0
2010-01-27 10:20:00,29.25,29.33,29.2,29.3,72800.0,21.8809,21.9407,21.8435,21.9183,72800.0
2010-01-27 10:25:00,29.3,29.45,29.3,29.41,47200.0,21.9183,22.0305,21.9183,22.0005,47200.0
2010-01-27 10:30:00,29.41,29.42,29.33,29.34,89400.0,22.0005,22.008,21.9407,21.9482,89400.0
2010-01-27 10:35:00,29.36,29.39,29.3,29.36,43600.0,21.9631,21.9856,21.9183,21.9631,43600.0
2010-01-27 10:40:00,29.36,29.45,29.3,29.43,75600.0,21.9631,22.0305,21.9183,22.0155,75600.0
2010-01-27 10:45:00,29.43,29.43,29.32,29.32,24000.0,22.0155,22.0155,21.9332,21.9332,24000.0
2010-01-27 10:50:00,29.31,29.41,29.31,29.4,44800.0,21.9257,22.0005,21.9257,21.9931,44800.0
2010-01-27 10:55:00,29.39,29.53,29.39,29.51,51000.0,21.9856,22.0903,21.9856,22.0754,51000.0
2010-01-27 11:00:00,29.51,29.51,29.43,29.43,32600.0,22.0754,22.0754,22.0155,22.0155,32600.0
2010-01-27 11:05:00,29.44,29.46,29.39,29.4,23400.0,22.023,22.0379,21.9856,21.9931,23400.0
2010-01-27 11:10:00,29.4,29.42,29.4,29.41,45000.0,21.9931,22.008,21.9931,22.0005,45000.0
2010-01-27 11:15:00,29.42,29.48,29.39,29.48,18600.0,22.008,22.0529,21.9856,22.0529,18600.0
2010-01-27 11:20:00,29.49,29.5,29.44,29.49,23400.0,22.0604,22.0679,22.023,22.0604,23400.0
2010-01-27 11:25:00,29.49,29.55,29.49,29.52,43000.0,22.0604,22.1053,22.0604,22.0828,43000.0
2010-01-27 11:30:00,29.54,29.54,29.49,29.52,31200.0,22.0978,22.0978,22.0604,22.0828,31200.0
2010-01-27 11:35:00,29.5,29.53,29.47,29.53,15000.0,22.0679,22.0903,22.0454,22.0903,15000.0
2010-01-27 11:40:00,29.53,29.53,29.49,29.51,13000.0,22.0903,22.0903,22.0604,22.0754,13000.0
2010-01-27 11:45:00,29.52,29.54,29.49,29.53,24800.0,22.0828,22.0978,22.0604,22.0903,24800.0
2010-01-27 11:50:00,29.53,29.56,29.5,29.55,16600.0,22.0903,22.1128,22.0679,22.1053,16600.0
2010-01-27 11:55:00,29.55,29.56,29.49,29.49,12000.0,22.1053,22.1128,22.0604,22.0604,12000.0
2010-01-27 12:00:00,29.48,29.5,29.47,29.47,13800.0,22.0529,22.0679,22.0454,22.0454,13800.0
2010-01-27 12:05:00,29.48,29.5,29.48,29.5,15000.0,22.0529,22.0679,22.0529,22.0679,15000.0
2010-01-27 12:10:00,29.5,29.52,29.5,29.5,25800.0,22.0679,22.0828,22.0679,22.0679,25800.0
2010-01-27 12:15:00,29.5,29.5,29.46,29.46,12200.0,22.0679,22.0679,22.0379,22.0379,12200.0
2010-01-27 12:20:00,29.46,29.47,29.46,29.46,8800.0,22.0379,22.0454,22.0379,22.0379,8800.0
2010-01-27 12:25:00,29.48,29.5,29.47,29.5,9600.0,22.0529,22.0679,22.0454,22.0679,9600.0
2010-01-27 12:30:00,29.5,29.5,29.44,29.46,22400.0,22.0679,22.0679,22.023,22.0379,22400.0
2010-01-27 12:35:00,29.47,29.48,29.44,29.48,23200.0,22.0454,22.0529,22.023,22.0529,23200.0
2010-01-27 12:40:00,29.48,29.5,29.47,29.48,18200.0,22.0529,22.0679,22.0454,22.0529,18200.0
2010-01-27 12:45:00,29.49,29.49,29.43,29.43,25000.0,22.0604,22.0604,22.0155,22.0155,25000.0
2010-01-27 12:50:00,29.43,29.43,29.36,29.38,24000.0,22.0155,22.0155,21.9631,21.9781,24000.0
2010-01-27 12:55:00,29.39,29.39,29.35,29.35,6800.0,21.9856,21.9856,21.9557,21.9557,6800.0
2010-01-27 13:00:00,29.35,29.36,29.33,29.33,11400.0,21.9557,21.9631,21.9407,21.9407,11400.0
2010-01-27 13:05:00,29.34,29.41,29.34,29.39,14400.0,21.9482,22.0005,21.9482,21.9856,14400.0
2010-01-27 13:10:00,29.39,29.41,29.36,29.38,26400.0,21.9856,22.0005,21.9631,21.9781,26400.0
2010-01-27 13:15:00,29.38,29.39,29.35,29.35,22400.0,21.9781,21.9856,21.9557,21.9557,22400.0
2010-01-27 13:20:00,29.35,29.35,29.28,29.28,20400.0,21.9557,21.9557,21.9033,21.9033,20400.0
2010-01-27 13:25:00,29.29,29.29,29.24,29.25,32800.0,21.9108,21.9108,21.8734,21.8809,32800.0
2010-01-27 13:30:00,29.25,29.41,29.25,29.39,38000.0,21.8809,22.0005,21.8809,21.9856,38000.0
2010-01-27 13:35:00,29.39,29.39,29.32,29.33,23400.0,21.9856,21.9856,21.9332,21.9407,23400.0
2010-01-27 13:40:00,29.33,29.34,29.31,29.32,25600.0,21.9407,21.9482,21.9257,21.9332,25600.0
2010-01-27 13:45:00,29.32,29.39,29.32,29.38,23200.0,21.9332,21.9856,21.9332,21.9781,23200.0
2010-01-27 13:50:00,29.39,29.41,29.39,29.4,9800.0,21.9856,22.0005,21.9856,21.9931,9800.0
2010-01-27 13:55:00,29.4,29.42,29.4,29.42,11600.0,21.9931,22.008,21.9931,22.008,11600.0
2010-01-27 14:00:00,29.42,29.43,29.4,29.4,21600.0,22.008,22.0155,21.9931,21.9931,21600.0
2010-01-27 14:05:00,29.4,29.4,29.35,29.35,14400.0,21.9931,21.9931,21.9557,21.9557,14400.0
2010-01-27 14:10:00,29.35,29.46,29.34,29.45,10600.0,21.9557,22.0379,21.9482,22.0305,10600.0
2010-01-27 14:15:00,29.44,29.44,29.21,29.41,63200.0,22.023,22.023,21.8509,22.0005,63200.0
2010-01-27 14:20:00,29.42,29.5,29.31,29.34,43000.0,22.008,22.0679,21.9257,21.9482,43000.0
2010-01-27 14:25:00,29.33,29.4,29.24,29.28,42600.0,21.9407,21.9931,21.8734,21.9033,42600.0
2010-01-27 14:30:00,29.29,29.3,29.22,29.25,36800.0,21.9108,21.9183,21.8584,21.8809,36800.0
2010-01-27 14:35:00,29.25,29.4,29.24,29.36,25800.0,21.8809,21.9931,21.8734,21.9631,25800.0
2010-01-27 14:40:00,29.38,29.6,29.36,29.52,54000.0,21.9781,22.1427,21.9631,22.0828,54000.0
2010-01-27 14:45:00,29.52,29.54,29.47,29.5,33600.0,22.0828,22.0978,22.0454,22.0679,33600.0
2010-01-27 14:50:00,29.52,29.52,29.41,29.47,26800.0,22.0828,22.0828,22.0005,22.0454,26800.0
2010-01-27 14:55:00,29.47,29.58,29.46,29.57,46600.0,22.0454,22.1277,22.0379,22.1202,46600.0
2010-01-27 15:00:00,29.57,29.61,29.54,29.59,49600.0,22.1202,22.1502,22.0978,22.1352,49600.0
2010-01-27 15:05:00,29.59,29.6,29.47,29.48,41200.0,22.1352,22.1427,22.0454,22.0529,41200.0
2010-01-27 15:10:00,29.47,29.48,29.37,29.45,32800.0,22.0454,22.0529,21.9706,22.0305,32800.0
2010-01-27 15:15:00,29.46,29.49,29.41,29.46,26200.0,22.0379,22.0604,22.0005,22.0379,26200.0
2010-01-27 15:20:00,29.44,29.55,29.44,29.49,51400.0,22.023,22.1053,22.023,22.0604,51400.0
2010-01-27 15:25:00,29.5,29.61,29.48,29.61,61000.0,22.0679,22.1502,22.0529,22.1502,61000.0
2010-01-27 15:30:00,29.61,29.73,29.59,29.73,62800.0,22.1502,22.2399,22.1352,22.2399,62800.0
2010-01-27 15:35:00,29.72,29.83,29.68,29.8,103200.0,22.2324,22.3147,22.2025,22.2923,103200.0
2010-01-27 15:40:00,29.79,29.84,29.74,29.74,71200.0,22.2848,22.3222,22.2474,22.2474,71200.0
2010-01-27 15:45:00,29.74,29.75,29.68,29.71,113000.0,22.2474,22.2549,22.2025,22.225,113000.0
2010-01-27 15:50:00,29.72,29.78,29.71,29.75,81000.0,22.2324,22.2773,22.225,22.2549,81000.0
2010-01-27 15:55:00,29.75,29.78,29.71,29.75,106600.0,22.2549,22.2773,22.225,22.2549,106600.0
2010-01-28 09:30:00,29.91,29.91,29.61,29.61,40400.0,22.3746,22.3746,22.1502,22.1502,40400.0
2010-01-28 09:35:00,29.61,29.62,29.46,29.55,33400.0,22.1502,22.1576,22.0379,22.1053,33400.0
2010-01-28 09:40:00,29.55,29.58,29.46,29.57,24800.0,22.1053,22.1277,22.0379,22.1202,24800.0
2010-01-28 09:45:00,29.57,29.64,29.52,29.52,21800.0,22.1202,22.1726,22.0828,22.0828,21800.0
2010-01-28 09:50:00,29.53,29.63,29.52,29.56,37000.0,22.0903,22.1651,22.0828,22.1128,37000.0
2010-01-28 09:55:00,29.57,29.61,29.53,29.58,37200.0,22.1202,22.1502,22.0903,22.1277,37200.0
2010-01-28 10:00:00,29.59,29.59,29.46,29.46,32400.0,22.1352,22.1352,22.0379,22.0379,32400.0
2010-01-28 10:05:00,29.45,29.45,29.36,29.37,30000.0,22.0305,22.0305,21.9631,21.9706,30000.0
2010-01-28 10:10:00,29.33,29.34,29.27,29.34,29800.0,21.9407,21.9482,21.8958,21.9482,29800.0
2010-01-28 10:15:00,29.33,29.33,29.25,29.26,25400.0,21.9407,21.9407,21.8809,21.8883,25400.0
2010-01-28 10:20:00,29.27,29.34,29.27,29.29,32000.0,21.8958,21.9482,21.8958,21.9108,32000.0
2010-01-28 10:25:00,29.29,29.34,29.29,29.32,34600.0,21.9108,21.9482,21.9108,21.9332,34600.0
2010-01-28 10:30:00,29.33,29.36,29.33,29.34,22800.0,21.9407,21.9631,21.9407,21.9482,22800.0
2010-01-28 10:35:00,29.34,29.36,29.34,29.34,7800.0,21.9482,21.9631,21.9482,21.9482,7800.0
2010-01-28 10:40:00,29.34,29.36,29.34,29.34,7600.0,21.9482,21.9631,21.9482,21.9482,7600.0
2010-01-28 10:45:00,29.34,29.36,29.28,29.3,21200.0,21.9482,21.9631,21.9033,21.9183,21200.0
2010-01-28 10:50:00,29.3,29.34,29.26,29.31,15200.0,21.9183,21.9482,21.8883,21.9257,15200.0
2010-01-28 10:55:00,29.3,29.3,29.22,29.25,25600.0,21.9183,21.9183,21.8584,21.8809,25600.0
2010-01-28 11:00:00,29.25,29.25,29.11,29.11,39600.0,21.8809,21.8809,21.7761,21.7761,39600.0
2010-01-28 11:05:00,29.11,29.19,29.1,29.18,37400.0,21.7761,21.836,21.7686,21.8285,37400.0
2010-01-28 11:10:00,29.19,29.23,29.16,29.21,39200.0,21.836,21.8659,21.8135,21.8509,39200.0
2010-01-28 11:15:00,29.21,29.21,29.11,29.11,28000.0,21.8509,21.8509,21.7761,21.7761,28000.0
2010-01-28 11:20:00,29.1,29.14,29.07,29.14,11000.0,21.7686,21.7986,21.7462,21.7986,11000.0
2010-01-28 11:25:00,29.13,29.17,29.1,29.1,20800.0,21.7911,21.821,21.7686,21.7686,20800.0
2010-01-28 11:30:00,29.11,29.11,28.89,28.92,44000.0,21.7761,21.7761,21.6116,21.634,44000.0
2010-01-28 11:35:00,28.92,29.02,28.89,29.02,19000.0,21.634,21.7088,21.6116,21.7088,19000.0
2010-01-28 11:40:00,29.02,29.07,28.95,29.03,16600.0,21.7088,21.7462,21.6564,21.7163,16600.0
2010-01-28 11:45:00,29.04,29.16,29.03,29.13,26000.0,21.7238,21.8135,21.7163,21.7911,26000.0
2010-01-28 11:50:00,29.11,29.14,29.09,29.13,10600.0,21.7761,21.7986,21.7612,21.7911,10600.0
2010-01-28 11:55:00,29.15,29.23,29.13,29.2,29600.0,21.806,21.8659,21.7911,21.8435,29600.0
2010-01-28 12:00:00,29.2,29.2,29.13,29.15,13800.0,21.8435,21.8435,21.7911,21.806,13800.0
2010-01-28 12:05:00,29.16,29.18,29.14,29.17,12600.0,21.8135,21.8285,21.7986,21.821,12600.0
2010-01-28 12:10:00,29.17,29.21,29.17,29.21,11400.0,21.821,21.8509,21.821,21.8509,11400.0
2010-01-28 12:15:00,29.2,29.24,29.18,29.22,24000.0,21.8435,21.8734,21.8285,21.8584,24000.0
2010-01-28 12:20:00,29.22,29.23,29.21,29.21,29600.0,21.8584,21.8659,21.8509,21.8509,29600.0
2010-01-28 12:25:00,29.21,29.22,29.18,29.21,12800.0,21.8509,21.8584,21.8285,21.8509,12800.0
2010-01-28 12:30:00,29.21,29.22,29.19,29.2,14800.0,21.8509,21.8584,21.836,21.8435,14800.0
2010-01-28 12:35:00,29.2,29.27,29.18,29.25,10000.0,21.8435,21.8958,21.8285,21.8809,10000.0
2010-01-28 12:40:00,29.27,29.27,29.21,29.21,7200.0,21.8958,21.8958,21.8509,21.8509,7200.0
2010-01-28 12:45:00,29.22,29.29,29.21,29.28,31200.0,21.8584,21.9108,21.8509,21.9033,31200.0
2010-01-28 12:50:00,29.28,29.34,29.28,29.34,22200.0,21.9033,21.9482,21.9033,21.9482,22200.0
2010-01-28 12:55:00,29.33,29.38,29.33,29.38,17800.0,21.9407,21.9781,21.9407,21.9781,17800.0
2010-01-28 13:00:00,29.38,29.38,29.3,29.33,33000.0,21.9781,21.9781,21.9183,21.9407,33000.0
2010-01-28 13:05:00,29.33,29.36,29.31,29.36,27600.0,21.9407,21.9631,21.9257,21.9631,27600.0
2010-01-28 13:10:00,29.36,29.36,29.32,29.33,14400.0,21.9631,21.9631,21.9332,21.9407,14400.0
2010-01-28 13:15:00,29.33,29.38,29.32,29.37,36000.0,21.9407,21.9781,21.9332,21.9706,36000.0
2010-01-28 13:20:00,29.37,29.39,29.3,29.32,114800.0,21.9706,21.9856,21.9183,21.9332,114800.0
2010-01-28 13:25:00,29.31,29.37,29.31,29.33,15800.0,21.9257,21.9706,21.9257,21.9407,15800.0
2010-01-28 13:30:00,29.34,29.37,29.33,29.34,11000.0,21.9482,21.9706,21.9407,21.9482,11000.0
2010-01-28 13:35:00,29.33,29.35,29.33,29.34,8600.0,21.9407,21.9557,21.9407,21.9482,8600.0
2010-01-28 13:40:00,29.34,29.42,29.34,29.38,16400.0,21.9482,22.008,21.9482,21.9781,16400.0
2010-01-28 13:45:00,29.39,29.4,29.37,29.37,17800.0,21.9856,21.9931,21.9706,21.9706,17800.0
2010-01-28 13:50:00,29.37,29.44,29.37,29.43,34800.0,21.9706,22.023,21.9706,22.0155,34800.0
2010-01-28 13:55:00,29.43,29.45,29.42,29.43,71800.0,22.0155,22.0305,22.008,22.0155,71800.0
2010-01-28 14:00:00,29.43,29.45,29.42,29.44,30800.0,22.0155,22.0305,22.008,22.023,30800.0
2010-01-28 14:05:00,29.44,29.48,29.43,29.46,35200.0,22.023,22.0529,22.0155,22.0379,35200.0
2010-01-28 14:10:00,29.45,29.45,29.31,29.32,56400.0,22.0305,22.0305,21.9257,21.9332,56400.0
2010-01-28 14:15:00,29.31,29.32,29.27,29.31,75000.0,21.9257,21.9332,21.8958,21.9257,75000.0
2010-01-28 14:20:00,29.31,29.38,29.31,29.37,19200.0,21.9257,21.9781,21.9257,21.9706,19200.0
2010-01-28 14:25:00,29.36,29.4,29.35,29.4,22000.0,21.9631,21.9931,21.9557,21.9931,22000.0
2010-01-28 14:30:00,29.39,29.39,29.34,29.39,29200.0,21.9856,21.9856,21.9482,21.9856,29200.0
2010-01-28 14:35:00,29.38,29.38,29.33,29.36,38600.0,21.9781,21.9781,21.9407,21.9631,38600.0
2010-01-28 14:40:00,29.36,29.43,29.34,29.41,27800.0,21.9631,22.0155,21.9482,22.0005,27800.0
2010-01-28 14:45:00,29.42,29.49,29.38,29.48,57200.0,22.008,22.0604,21.9781,22.0529,57200.0
2010-01-28 14:50:00,29.49,29.53,29.49,29.51,24800.0,22.0604,22.0903,22.0604,22.0754,24800.0
2010-01-28 14:55:00,29.52,29.55,29.49,29.5,36600.0,22.0828,22.1053,22.0604,22.0679,36600.0
2010-01-28 15:00:00,29.5,29.58,29.47,29.58,37200.0,22.0679,22.1277,22.0454,22.1277,37200.0
2010-01-28 15:05:00,29.57,29.67,29.57,29.58,69400.0,22.1202,22.195,22.1202,22.1277,69400.0
2010-01-28 15:10:00,29.58,29.62,29.49,29.49,34800.0,22.1277,22.1576,22.0604,22.0604,34800.0
2010-01-28 15:15:00,29.47,29.52,29.47,29.52,27400.0,22.0454,22.0828,22.0454,22.0828,27400.0
2010-01-28 15:20:00,29.51,29.6,29.51,29.6,26000.0,22.0754,22.1427,22.0754,22.1427,26000.0
2010-01-28 15:25:00,29.61,29.61,29.56,29.58,47800.0,22.1502,22.1502,22.1128,22.1277,47800.0
2010-01-28 15:30:00,29.58,29.63,29.56,29.63,79200.0,22.1277,22.1651,22.1128,22.1651,79200.0
2010-01-28 15:35:00,29.63,29.68,29.58,29.68,79800.0,22.1651,22.2025,22.1277,22.2025,79800.0
2010-01-28 15:40:00,29.68,29.72,29.58,29.63,119400.0,22.2025,22.2324,22.1277,22.1651,119400.0
2010-01-28 15:45:00,29.63,29.65,29.53,29.54,138200.0,22.1651,22.1801,22.0903,22.0978,138200.0
2010-01-28 15:50:00,29.54,29.6,29.54,29.56,152800.0,22.0978,22.1427,22.0978,22.1128,152800.0
2010-01-28 15:55:00,29.55,29.58,29.5,29.51,168000.0,22.1053,22.1277,22.0679,22.0754,168000.0
2010-01-29 09:30:00,29.6,29.73,29.54,29.54,35800.0,22.1427,22.2399,22.0978,22.0978,35800.0
2010-01-29 09:35:00,29.53,29.59,29.39,29.55,32400.0,22.0903,22.1352,21.9856,22.1053,32400.0
2010-01-29 09:40:00,29.53,29.8,29.5,29.77,26400.0,22.0903,22.2923,22.0679,22.2698,26400.0
2010-01-29 09:45:00,29.75,29.92,29.68,29.91,44600.0,22.2549,22.3821,22.2025,22.3746,44600.0
2010-01-29 09:50:00,29.89,30.03,29.89,29.98,48400.0,22.3596,22.4643,22.3596,22.4269,48400.0
2010-01-29 09:55:00,29.99,30.04,29.84,29.93,34200.0,22.4344,22.4718,22.3222,22.3895,34200.0
2010-01-29 10:00:00,29.93,29.93,29.79,29.8,37600.0,22.3895,22.3895,22.2848,22.2923,37600.0
2010-01-29 10:05:00,29.82,29.86,29.76,29.76,46800.0,22.3073,22.3372,22.2624,22.2624,46800.0
2010-01-29 10:10:00,29.76,29.86,29.75,29.82,14000.0,22.2624,22.3372,22.2549,22.3073,14000.0
2010-01-29 10:15:00,29.81,29.97,29.81,29.95,22800.0,22.2998,22.4195,22.2998,22.4045,22800.0
2010-01-29 10:20:00,29.96,30.07,29.92,30.05,42200.0,22.412,22.4943,22.3821,22.4793,42200.0
2010-01-29 10:25:00,30.04,30.07,30.01,30.03,24400.0,22.4718,22.4943,22.4494,22.4643,24400.0
2010-01-29 10:30:00,30.04,30.08,30.03,30.07,29800.0,22.4718,22.5017,22.4643,22.4943,29800.0
2010-01-29 10:35:00,30.07,30.07,29.97,30.0,13600.0,22.4943,22.4943,22.4195,22.4419,13600.0
2010-01-29 10:40:00,30.0,30.04,29.98,29.99,16600.0,22.4419,22.4718,22.4269,22.4344,16600.0
2010-01-29 10:45:00,29.99,30.06,29.95,30.06,26600.0,22.4344,22.4868,22.4045,22.4868,26600.0
2010-01-29 10:50:00,30.06,30.06,29.96,29.96,15600.0,22.4868,22.4868,22.412,22.412,15600.0
2010-01-29 10:55:00,29.97,29.97,29.84,29.91,53800.0,22.4195,22.4195,22.3222,22.3746,53800.0
2010-01-29 11:00:00,29.89,29.92,29.79,29.9,24600.0,22.3596,22.3821,22.2848,22.3671,24600.0
2010-01-29 11:05:00,29.91,29.91,29.83,29.85,16400.0,22.3746,22.3746,22.3147,22.3297,16400.0
2010-01-29 11:10:00,29.82,29.9,29.81,29.86,10800.0,22.3073,22.3671,22.2998,22.3372,10800.0
2010-01-29 11:15:00,29.86,29.95,29.86,29.9,29800.0,22.3372,22.4045,22.3372,22.3671,29800.0
2010-01-29 11:20:00,29.9,29.9,29.81,29.85,20800.0,22.3671,22.3671,22.2998,22.3297,20800.0
2010-01-29 11:25:00,29.83,29.85,29.76,29.79,66200.0,22.3147,22.3297,22.2624,22.2848,66200.0
2010-01-29 11:30:00,29.81,29.81,29.7,29.74,75800.0,22.2998,22.2998,22.2175,22.2474,75800.0
2010-01-29 11:35:00,29.75,29.81,29.74,29.8,43000.0,22.2549,22.2998,22.2474,22.2923,43000.0
2010-01-29 11:40:00,29.81,29.81,29.77,29.77,17400.0,22.2998,22.2998,22.2698,22.2698,17400.0
2010-01-29 11:45:00,29.78,29.78,29.71,29.71,53400.0,22.2773,22.2773,22.225,22.225,53400.0
2010-01-29 11:50:00,29.72,29.76,29.7,29.75,30000.0,22.2324,22.2624,22.2175,22.2549,30000.0
2010-01-29 11:55:00,29.75,29.8,29.71,29.71,108000.0,22.2549,22.2923,22.225,22.225,108000.0
2010-01-29 12:00:00,29.7,29.73,29.64,29.64,52600.0,22.2175,22.2399,22.1726,22.1726,52600.0
2010-01-29 12:05:00,29.65,29.65,29.53,29.57,42800.0,22.1801,22.1801,22.0903,22.1202,42800.0
2010-01-29 12:10:00,29.56,29.66,29.55,29.63,19600.0,22.1128,22.1876,22.1053,22.1651,19600.0
2010-01-29 12:15:00,29.62,29.63,29.59,29.63,15600.0,22.1576,22.1651,22.1352,22.1651,15600.0
2010-01-29 12:20:00,29.63,29.63,29.59,29.61,53800.0,22.1651,22.1651,22.1352,22.1502,53800.0
2010-01-29 12:25:00,29.61,29.62,29.6,29.61,21600.0,22.1502,22.1576,22.1427,22.1502,21600.0
2010-01-29 12:30:00,29.63,29.63,29.56,29.6,13400.0,22.1651,22.1651,22.1128,22.1427,13400.0
2010-01-29 12:35:00,29.6,29.67,29.6,29.66,44600.0,22.1427,22.195,22.1427,22.1876,44600.0
2010-01-29 12:40:00,29.66,29.67,29.61,29.64,20000.0,22.1876,22.195,22.1502,22.1726,20000.0
2010-01-29 12:45:00,29.64,29.68,29.63,29.68,29200.0,22.1726,22.2025,22.1651,22.2025,29200.0
2010-01-29 12:50:00,29.68,29.7,29.66,29.7,62600.0,22.2025,22.2175,22.1876,22.2175,62600.0
2010-01-29 12:55:00,29.69,29.72,29.68,29.71,41600.0,22.21,22.2324,22.2025,22.225,41600.0
2010-01-29 13:00:00,29.71,29.71,29.67,29.68,31000.0,22.225,22.225,22.195,22.2025,31000.0
2010-01-29 13:05:00,29.68,29.74,29.68,29.74,35400.0,22.2025,22.2474,22.2025,22.2474,35400.0
2010-01-29 13:10:00,29.73,29.74,29.68,29.68,16000.0,22.2399,22.2474,22.2025,22.2025,16000.0
2010-01-29 13:15:00,29.68,29.7,29.68,29.7,28000.0,22.2025,22.2175,22.2025,22.2175,28000.0
2010-01-29 13:20:00,29.7,29.71,29.68,29.7,39200.0,22.2175,22.225,22.2025,22.2175,39200.0
2010-01-29 13:25:00,29.7,29.7,29.68,29.68,15200.0,22.2175,22.2175,22.2025,22.2025,15200.0
2010-01-29 13:30:00,29.68,29.7,29.67,29.68,19600.0,22.2025,22.2175,22.195,22.2025,19600.0
2010-01-29 13:35:00,29.69,29.71,29.67,29.67,48400.0,22.21,22.225,22.195,22.195,48400.0
2010-01-29 13:40:00,29.68,29.68,29.6,29.63,43800.0,22.2025,22.2025,22.1427,22.1651,43800.0
2010-01-29 13:45:00,29.63,29.68,29.63,29.67,57600.0,22.1651,22.2025,22.1651,22.195,57600.0
2010-01-29 13:50:00,29.67,29.68,29.66,29.67,56200.0,22.195,22.2025,22.1876,22.195,56200.0
2010-01-29 13:55:00,29.67,29.7,29.66,29.68,72600.0,22.195,22.2175,22.1876,22.2025,72600.0
2010-01-29 14:00:00,29.69,29.72,29.68,29.72,18800.0,22.21,22.2324,22.2025,22.2324,18800.0
2010-01-29 14:05:00,29.71,29.73,29.64,29.67,29600.0,22.225,22.2399,22.1726,22.195,29600.0
2010-01-29 14:10:00,29.68,29.75,29.67,29.72,31800.0,22.2025,22.2549,22.195,22.2324,31800.0
2010-01-29 14:15:00,29.72,29.73,29.65,29.66,23800.0,22.2324,22.2399,22.1801,22.1876,23800.0
2010-01-29 14:20:00,29.66,29.68,29.61,29.67,58800.0,22.1876,22.2025,22.1502,22.195,58800.0
2010-01-29 14:25:00,29.67,29.71,29.66,29.7,34200.0,22.195,22.225,22.1876,22.2175,34200.0
2010-01-29 14:30:00,29.71,29.74,29.66,29.68,54600.0,22.225,22.2474,22.1876,22.2025,54600.0
2010-01-29 14:35:00,29.68,29.75,29.68,29.75,105200.0,22.2025,22.2549,22.2025,22.2549,105200.0
2010-01-29 14:40:00,29.76,29.77,29.71,29.72,31800.0,22.2624,22.2698,22.225,22.2324,31800.0
2010-01-29 14:45:00,29.72,29.73,29.65,29.65,86200.0,22.2324,22.2399,22.1801,22.1801,86200.0
2010-01-29 14:50:00,29.65,29.72,29.64,29.68,89000.0,22.1801,22.2324,22.1726,22.2025,89000.0
2010-01-29 14:55:00,29.67,29.68,29.58,29.68,87000.0,22.195,22.2025,22.1277,22.2025,87000.0
2010-01-29 15:00:00,29.68,29.68,29.62,29.65,61000.0,22.2025,22.2025,22.1576,22.1801,61000.0
2010-01-29 15:05:00,29.65,29.73,29.65,29.71,121000.0,22.1801,22.2399,22.1801,22.225,121000.0
2010-01-29 15:10:00,29.71,29.71,29.57,29.58,48800.0,22.225,22.225,22.1202,22.1277,48800.0
2010-01-29 15:15:00,29.58,29.63,29.55,29.62,63200.0,22.1277,22.1651,22.1053,22.1576,63200.0
2010-01-29 15:20:00,29.63,29.64,29.5,29.5,41600.0,22.1651,22.1726,22.0679,22.0679,41600.0
2010-01-29 15:25:00,29.5,29.51,29.43,29.45,70600.0,22.0679,22.0754,22.0155,22.0305,70600.0
2010-01-29 15:30:00,29.45,29.45,29.33,29.41,86000.0,22.0305,22.0305,21.9407,22.0005,86000.0
2010-01-29 15:35:00,29.41,29.49,29.4,29.48,91000.0,22.0005,22.0604,21.9931,22.0529,91000.0
2010-01-29 15:40:00,29.46,29.5,29.41,29.48,92200.0,22.0379,22.0679,22.0005,22.0529,92200.0
2010-01-29 15:45:00,29.48,29.49,29.35,29.39,77600.0,22.0529,22.0604,21.9557,21.9856,77600.0
2010-01-29 15:50:00,29.39,29.5,29.35,29.49,113000.0,21.9856,22.0679,21.9557,22.0604,113000.0
2010-01-29 15:55:00,29.5,29.5,29.32,29.34,253000.0,22.0679,22.0679,21.9332,21.9482,253000.0
2010-02-01 09:30:00,29.64,29.72,29.53,29.72,18000.0,22.1726,22.2324,22.0903,22.2324,18000.0
2010-02-01 09:35:00,29.73,29.77,29.55,29.58,14200.0,22.2399,22.2698,22.1053,22.1277,14200.0
2010-02-01 09:40:00,29.6,29.61,29.48,29.57,18800.0,22.1427,22.1502,22.0529,22.1202,18800.0
2010-02-01 09:45:00,29.6,29.64,29.58,29.61,24400.0,22.1427,22.1726,22.1277,22.1502,24400.0
2010-02-01 09:50:00,29.61,29.65,29.45,29.45,36000.0,22.1502,22.1801,22.0305,22.0305,36000.0
2010-02-01 09:55:00,29.47,29.5,29.46,29.48,24000.0,22.0454,22.0679,22.0379,22.0529,24000.0
2010-02-01 10:00:00,29.48,29.64,29.48,29.52,52800.0,22.0529,22.1726,22.0529,22.0828,52800.0
2010-02-01 10:05:00,29.53,29.63,29.48,29.63,21200.0,22.0903,22.1651,22.0529,22.1651,21200.0
2010-02-01 10:10:00,29.63,29.7,29.6,29.66,21200.0,22.1651,22.2175,22.1427,22.1876,21200.0
2010-02-01 10:15:00,29.67,29.7,29.65,29.68,16800.0,22.195,22.2175,22.1801,22.2025,16800.0
2010-02-01 10:20:00,29.68,29.77,29.68,29.75,48400.0,22.2025,22.2698,22.2025,22.2549,48400.0
2010-02-01 10:25:00,29.75,29.76,29.61,29.61,17000.0,22.2549,22.2624,22.1502,22.1502,17000.0
2010-02-01 10:30:00,29.62,29.68,29.62,29.66,17400.0,22.1576,22.2025,22.1576,22.1876,17400.0
2010-02-01 10:35:00,29.66,29.7,29.63,29.63,24200.0,22.1876,22.2175,22.1651,22.1651,24200.0
2010-02-01 10:40:00,29.63,29.65,29.56,29.58,48600.0,22.1651,22.1801,22.1128,22.1277,48600.0
2010-02-01 10:45:00,29.59,29.59,29.52,29.52,17400.0,22.1352,22.1352,22.0828,22.0828,17400.0
2010-02-01 10:50:00,29.54,29.6,29.52,29.59,17000.0,22.0978,22.1427,22.0828,22.1352,17000.0
2010-02-01 10:55:00,29.58,29.58,29.47,29.48,29800.0,22.1277,22.1277,22.0454,22.0529,29800.0
2010-02-01 11:00:00,29.47,29.49,29.43,29.49,21000.0,22.0454,22.0604,22.0155,22.0604,21000.0
2010-02-01 11:05:00,29.52,29.63,29.48,29.63,34800.0,22.0828,22.1651,22.0529,22.1651,34800.0
2010-02-01 11:10:00,29.63,29.65,29.56,29.57,18000.0,22.1651,22.1801,22.1128,22.1202,18000.0
2010-02-01 11:15:00,29.59,29.61,29.58,29.59,35800.0,22.1352,22.1502,22.1277,22.1352,35800.0
2010-02-01 11:20:00,29.6,29.69,29.6,29.68,23200.0,22.1427,22.21,22.1427,22.2025,23200.0
2010-02-01 11:25:00,29.7,29.75,29.7,29.72,48600.0,22.2175,22.2549,22.2175,22.2324,48600.0
2010-02-01 11:30:00,29.72,29.75,29.7,29.71,18600.0,22.2324,22.2549,22.2175,22.225,18600.0
2010-02-01 11:35:00,29.7,29.7,29.6,29.64,23600.0,22.2175,22.2175,22.1427,22.1726,23600.0
2010-02-01 11:40:00,29.64,29.65,29.63,29.65,11200.0,22.1726,22.1801,22.1651,22.1801,11200.0
2010-02-01 11:45:00,29.65,29.65,29.58,29.59,11200.0,22.1801,22.1801,22.1277,22.1352,11200.0
2010-02-01 11:50:00,29.59,29.61,29.58,29.58,12400.0,22.1352,22.1502,22.1277,22.1277,12400.0
2010-02-01 11:55:00,29.58,29.59,29.5,29.5,14200.0,22.1277,22.1352,22.0679,22.0679,14200.0
2010-02-01 12:00:00,29.5,29.55,29.5,29.55,17800.0,22.0679,22.1053,22.0679,22.1053,17800.0
2010-02-01 12:05:00,29.56,29.61,29.55,29.57,21600.0,22.1128,22.1502,22.1053,22.1202,21600.0
2010-02-01 12:10:00,29.57,29.59,29.56,29.59,11200.0,22.1202,22.1352,22.1128,22.1352,11200.0
2010-02-01 12:15:00,29.59,29.64,29.57,29.64,19600.0,22.1352,22.1726,22.1202,22.1726,19600.0
2010-02-01 12:20:00,29.64,29.64,29.59,29.62,15000.0,22.1726,22.1726,22.1352,22.1576,15000.0
2010-02-01 12:25:00,29.62,29.66,29.61,29.63,20200.0,22.1576,22.1876,22.1502,22.1651,20200.0
2010-02-01 12:30:00,29.64,29.68,29.63,29.67,18800.0,22.1726,22.2025,22.1651,22.195,18800.0
2010-02-01 12:35:00,29.67,29.68,29.64,29.64,10800.0,22.195,22.2025,22.1726,22.1726,10800.0
2010-02-01 12:40:00,29.64,29.71,29.61,29.71,19400.0,22.1726,22.225,22.1502,22.225,19400.0
2010-02-01 12:45:00,29.71,29.71,29.67,29.7,9800.0,22.225,22.225,22.195,22.2175,9800.0
2010-02-01 12:50:00,29.71,29.72,29.67,29.68,18800.0,22.225,22.2324,22.195,22.2025,18800.0
2010-02-01 12:55:00,29.68,29.68,29.65,29.66,7600.0,22.2025,22.2025,22.1801,22.1876,7600.0
2010-02-01 13:00:00,29.66,29.66,29.63,29.65,7800.0,22.1876,22.1876,22.1651,22.1801,7800.0
2010-02-01 13:05:00,29.64,29.72,29.63,29.71,15600.0,22.1726,22.2324,22.1651,22.225,15600.0
2010-02-01 13:10:00,29.71,29.71,29.66,29.67,8200.0,22.225,22.225,22.1876,22.195,8200.0
2010-02-01 13:15:00,29.66,29.72,29.65,29.72,10000.0,22.1876,22.2324,22.1801,22.2324,10000.0
2010-02-01 13:20:00,29.73,29.75,29.72,29.75,12800.0,22.2399,22.2549,22.2324,22.2549,12800.0
2010-02-01 13:25:00,29.75,29.75,29.7,29.7,19200.0,22.2549,22.2549,22.2175,22.2175,19200.0
2010-02-01 13:30:00,29.7,29.7,29.65,29.65,16800.0,22.2175,22.2175,22.1801,22.1801,16800.0
2010-02-01 13:35:00,29.65,29.66,29.6,29.6,11000.0,22.1801,22.1876,22.1427,22.1427,11000.0
2010-02-01 13:40:00,29.6,29.61,29.58,29.59,9600.0,22.1427,22.1502,22.1277,22.1352,9600.0
2010-02-01 13:45:00,29.59,29.62,29.57,29.6,62200.0,22.1352,22.1576,22.1202,22.1427,62200.0
2010-02-01 13:50:00,29.6,29.6,29.57,29.57,59200.0,22.1427,22.1427,22.1202,22.1202,59200.0
2010-02-01 13:55:00,29.57,29.57,29.53,29.54,34000.0,22.1202,22.1202,22.0903,22.0978,34000.0
2010-02-01 14:00:00,29.55,29.56,29.5,29.5,27400.0,22.1053,22.1128,22.0679,22.0679,27400.0
2010-02-01 14:05:00,29.5,29.55,29.49,29.53,58000.0,22.0679,22.1053,22.0604,22.0903,58000.0
2010-02-01 14:10:00,29.53,29.53,29.5,29.5,19800.0,22.0903,22.0903,22.0679,22.0679,19800.0
2010-02-01 14:15:00,29.5,29.57,29.5,29.55,38400.0,22.0679,22.1202,22.0679,22.1053,38400.0
2010-02-01 14:20:00,29.56,29.58,29.5,29.52,23600.0,22.1128,22.1277,22.0679,22.0828,23600.0
2010-02-01 14:25:00,29.53,29.54,29.49,29.53,17000.0,22.0903,22.0978,22.0604,22.0903,17000.0
2010-02-01 14:30:00,29.53,29.56,29.53,29.53,25800.0,22.0903,22.1128,22.0903,22.0903,25800.0
2010-02-01 14:35:00,29.53,29.56,29.53,29.56,19800.0,22.0903,22.1128,22.0903,22.1128,19800.0
2010-02-01 14:40:00,29.59,29.62,29.57,29.58,44800.0,22.1352,22.1576,22.1202,22.1277,44800.0
2010-02-01 14:45:00,29.58,29.59,29.52,29.53,45600.0,22.1277,22.1352,22.0828,22.0903,45600.0
2010-02-01 14:50:00,29.54,29.59,29.52,29.59,28600.0,22.0978,22.1352,22.0828,22.1352,28600.0
2010-02-01 14:55:00,29.59,29.6,29.56,29.56,23400.0,22.1352,22.1427,22.1128,22.1128,23400.0
2010-02-01 15:00:00,29.59,29.61,29.52,29.54,54000.0,22.1352,22.1502,22.0828,22.0978,54000.0
2010-02-01 15:05:00,29.56,29.57,29.53,29.54,22400.0,22.1128,22.1202,22.0903,22.0978,22400.0
2010-02-01 15:10:00,29.54,29.62,29.54,29.57,39800.0,22.0978,22.1576,22.0978,22.1202,39800.0
2010-02-01 15:15:00,29.57,29.58,29.55,29.57,38800.0,22.1202,22.1277,22.1053,22.1202,38800.0
2010-02-01 15:20:00,29.58,29.63,29.57,29.61,51600.0,22.1277,22.1651,22.1202,22.1502,51600.0
2010-02-01 15:25:00,29.61,29.64,29.59,29.6,68400.0,22.1502,22.1726,22.1352,22.1427,68400.0
2010-02-01 15:30:00,29.6,29.64,29.59,29.64,80400.0,22.1427,22.1726,22.1352,22.1726,80400.0
2010-02-01 15:35:00,29.63,29.66,29.59,29.65,54400.0,22.1651,22.1876,22.1352,22.1801,54400.0
2010-02-01 15:40:00,29.66,29.71,29.65,29.7,109600.0,22.1876,22.225,22.1801,22.2175,109600.0
2010-02-01 15:45:00,29.68,29.7,29.64,29.65,133200.0,22.2025,22.2175,22.1726,22.1801,133200.0
2010-02-01 15:50:00,29.65,29.71,29.64,29.68,140200.0,22.1801,22.225,22.1726,22.2025,140200.0
2010-02-01 15:55:00,29.69,29.75,29.69,29.75,116200.0,22.21,22.2549,22.21,22.2549,116200.0
2010-02-02 09:30:00,29.73,29.75,29.53,29.54,27400.0,22.2399,22.2549,22.0903,22.0978,27400.0
2010-02-02 09:35:00,29.58,29.78,29.56,29.69,25600.0,22.1277,22.2773,22.1128,22.21,25600.0
2010-02-02 09:40:00,29.68,29.68,29.45,29.57,33200.0,22.2025,22.2025,22.0305,22.1202,33200.0
2010-02-02 09:45:00,29.59,29.75,29.58,29.7,27400.0,22.1352,22.2549,22.1277,22.2175,27400.0
2010-02-02 09:50:00,29.7,29.71,29.6,29.63,17600.0,22.2175,22.225,22.1427,22.1651,17600.0
2010-02-02 09:55:00,29.63,29.79,29.63,29.64,67400.0,22.1651,22.2848,22.1651,22.1726,67400.0
2010-02-02 10:00:00,29.66,29.74,29.64,29.65,37200.0,22.1876,22.2474,22.1726,22.1801,37200.0
2010-02-02 10:05:00,29.67,29.81,29.65,29.79,36400.0,22.195,22.2998,22.1801,22.2848,36400.0
2010-02-02 10:10:00,29.8,29.96,29.77,29.95,51800.0,22.2923,22.412,22.2698,22.4045,51800.0
2010-02-02 10:15:00,29.96,30.13,29.96,30.13,96800.0,22.412,22.5392,22.412,22.5392,96800.0
2010-02-02 10:20:00,30.14,30.22,30.12,30.17,49000.0,22.5466,22.6065,22.5317,22.5691,49000.0
2010-02-02 10:25:00,30.16,30.25,30.16,30.19,28200.0,22.5616,22.6289,22.5616,22.584,28200.0
2010-02-02 10:30:00,30.19,30.22,30.16,30.16,42800.0,22.584,22.6065,22.5616,22.5616,42800.0
2010-02-02 10:35:00,30.15,30.15,30.03,30.05,38600.0,22.5541,22.5541,22.4643,22.4793,38600.0
2010-02-02 10:40:00,30.04,30.05,30.0,30.0,14400.0,22.4718,22.4793,22.4419,22.4419,14400.0
2010-02-02 10:45:00,30.0,30.0,29.92,29.92,21200.0,22.4419,22.4419,22.3821,22.3821,21200.0
2010-02-02 10:50:00,29.93,29.95,29.91,29.93,17600.0,22.3895,22.4045,22.3746,22.3895,17600.0
2010-02-02 10:55:00,29.92,29.99,29.92,29.99,8400.0,22.3821,22.4344,22.3821,22.4344,8400.0
2010-02-02 11:00:00,29.98,30.0,29.95,29.97,59400.0,22.4269,22.4419,22.4045,22.4195,59400.0
2010-02-02 11:05:00,29.96,29.97,29.88,29.9,22600.0,22.412,22.4195,22.3521,22.3671,22600.0
2010-02-02 11:10:00,29.9,29.92,29.85,29.92,19600.0,22.3671,22.3821,22.3297,22.3821,19600.0
2010-02-02 11:15:00,29.93,29.93,29.89,29.92,19600.0,22.3895,22.3895,22.3596,22.3821,19600.0
2010-02-02 11:20:00,29.92,30.0,29.9,29.99,13400.0,22.3821,22.4419,22.3671,22.4344,13400.0
2010-02-02 11:25:00,30.0,30.02,29.99,30.0,39400.0,22.4419,22.4569,22.4344,22.4419,39400.0
2010-02-02 11:30:00,30.0,30.01,29.97,29.97,15000.0,22.4419,22.4494,22.4195,22.4195,15000.0
2010-02-02 11:35:00,29.96,30.04,29.96,30.02,11000.0,22.412,22.4718,22.412,22.4569,11000.0
2010-02-02 11:40:00,30.02,30.05,30.0,30.0,23800.0,22.4569,22.4793,22.4419,22.4419,23800.0
2010-02-02 11:45:00,29.99,29.99,29.93,29.97,13000.0,22.4344,22.4344,22.3895,22.4195,13000.0
2010-02-02 11:50:00,29.97,29.99,29.95,29.96,10400.0,22.4195,22.4344,22.4045,22.412,10400.0
2010-02-02 11:55:00,29.96,29.97,29.92,29.92,11400.0,22.412,22.4195,22.3821,22.3821,11400.0
2010-02-02 12:00:00,29.91,29.95,29.9,29.95,9000.0,22.3746,22.4045,22.3671,22.4045,9000.0
2010-02-02 12:05:00,29.93,29.96,29.93,29.95,12600.0,22.3895,22.412,22.3895,22.4045,12600.0
2010-02-02 12:10:00,29.96,29.98,29.96,29.98,9000.0,22.412,22.4269,22.412,22.4269,9000.0
2010-02-02 12:15:00,29.97,30.0,29.97,29.99,6000.0,22.4195,22.4419,22.4195,22.4344,6000.0
2010-02-02 12:20:00,30.0,30.06,30.0,30.04,11000.0,22.4419,22.4868,22.4419,22.4718,11000.0
2010-02-02 12:25:00,30.05,30.09,30.05,30.08,12000.0,22.4793,22.5092,22.4793,22.5017,12000.0
2010-02-02 12:30:00,30.07,30.08,30.07,30.07,4200.0,22.4943,22.5017,22.4943,22.4943,4200.0
2010-02-02 12:35:00,30.07,30.08,30.0,30.02,19200.0,22.4943,22.5017,22.4419,22.4569,19200.0
2010-02-02 12:40:00,30.02,30.02,29.99,29.99,10200.0,22.4569,22.4569,22.4344,22.4344,10200.0
2010-02-02 12:45:00,30.0,30.0,29.98,29.99,3200.0,22.4419,22.4419,22.4269,22.4344,3200.0
2010-02-02 12:50:00,29.99,30.01,29.99,30.0,11200.0,22.4344,22.4494,22.4344,22.4419,11200.0
2010-02-02 12:55:00,30.0,30.04,30.0,30.03,10200.0,22.4419,22.4718,22.4419,22.4643,10200.0
2010-02-02 13:00:00,30.03,30.04,29.92,29.93,15600.0,22.4643,22.4718,22.3821,22.3895,15600.0
2010-02-02 13:05:00,29.93,29.93,29.9,29.91,15200.0,22.3895,22.3895,22.3671,22.3746,15200.0
2010-02-02 13:10:00,29.9,29.96,29.9,29.95,21000.0,22.3671,22.412,22.3671,22.4045,21000.0
2010-02-02 13:15:00,29.95,29.99,29.95,29.98,19800.0,22.4045,22.4344,22.4045,22.4269,19800.0
2010-02-02 13:20:00,29.98,30.03,29.98,30.02,5000.0,22.4269,22.4643,22.4269,22.4569,5000.0
2010-02-02 13:25:00,30.02,30.02,30.0,30.02,18600.0,22.4569,22.4569,22.4419,22.4569,18600.0
2010-02-02 13:30:00,30.03,30.03,30.0,30.02,15000.0,22.4643,22.4643,22.4419,22.4569,15000.0
2010-02-02 13:35:00,30.02,30.05,29.99,30.04,16400.0,22.4569,22.4793,22.4344,22.4718,16400.0
2010-02-02 13:40:00,30.04,30.07,30.04,30.05,6400.0,22.4718,22.4943,22.4718,22.4793,6400.0
2010-02-02 13:45:00,30.06,30.07,30.05,30.06,9000.0,22.4868,22.4943,22.4793,22.4868,9000.0
2010-02-02 13:50:00,30.06,30.06,29.96,29.98,70800.0,22.4868,22.4868,22.412,22.4269,70800.0
2010-02-02 13:55:00,29.97,29.97,29.92,29.95,87800.0,22.4195,22.4195,22.3821,22.4045,87800.0
2010-02-02 14:00:00,29.95,29.98,29.93,29.97,3600.0,22.4045,22.4269,22.3895,22.4195,3600.0
2010-02-02 14:05:00,29.97,29.97,29.92,29.93,13200.0,22.4195,22.4195,22.3821,22.3895,13200.0
2010-02-02 14:10:00,29.92,29.96,29.92,29.94,52400.0,22.3821,22.412,22.3821,22.397,52400.0
2010-02-02 14:15:00,29.93,29.94,29.88,29.9,18000.0,22.3895,22.397,22.3521,22.3671,18000.0
2010-02-02 14:20:00,29.88,29.93,29.88,29.93,9800.0,22.3521,22.3895,22.3521,22.3895,9800.0
2010-02-02 14:25:00,29.93,29.95,29.91,29.93,40400.0,22.3895,22.4045,22.3746,22.3895,40400.0
2010-02-02 14:30:00,29.93,29.95,29.9,29.91,22400.0,22.3895,22.4045,22.3671,22.3746,22400.0
2010-02-02 14:35:00,29.91,29.93,29.86,29.93,31400.0,22.3746,22.3895,22.3372,22.3895,31400.0
2010-02-02 14:40:00,29.93,29.93,29.88,29.9,27200.0,22.3895,22.3895,22.3521,22.3671,27200.0
2010-02-02 14:45:00,29.9,29.92,29.86,29.89,21000.0,22.3671,22.3821,22.3372,22.3596,21000.0
2010-02-02 14:50:00,29.86,29.96,29.86,29.93,40800.0,22.3372,22.412,22.3372,22.3895,40800.0
2010-02-02 14:55:00,29.92,29.93,29.92,29.93,24000.0,22.3821,22.3895,22.3821,22.3895,24000.0
2010-02-02 15:00:00,29.93,29.93,29.88,29.9,27000.0,22.3895,22.3895,22.3521,22.3671,27000.0
2010-02-02 15:05:00,29.92,29.93,29.9,29.93,20200.0,22.3821,22.3895,22.3671,22.3895,20200.0
2010-02-02 15:10:00,29.94,30.01,29.93,30.0,32800.0,22.397,22.4494,22.3895,22.4419,32800.0
2010-02-02 15:15:00,30.01,30.07,29.99,30.0,36400.0,22.4494,22.4943,22.4344,22.4419,36400.0
2010-02-02 15:20:00,30.02,30.04,29.97,29.97,20400.0,22.4569,22.4718,22.4195,22.4195,20400.0
2010-02-02 15:25:00,29.96,29.97,29.9,29.93,18800.0,22.412,22.4195,22.3671,22.3895,18800.0
2010-02-02 15:30:00,29.92,29.94,29.92,29.92,28000.0,22.3821,22.397,22.3821,22.3821,28000.0
2010-02-02 15:35:00,29.92,29.93,29.9,29.9,29200.0,22.3821,22.3895,22.3671,22.3671,29200.0
2010-02-02 15:40:00,29.9,29.97,29.88,29.9,61400.0,22.3671,22.4195,22.3521,22.3671,61400.0
2010-02-02 15:45:00,29.89,29.92,29.85,29.92,42000.0,22.3596,22.3821,22.3297,22.3821,42000.0
2010-02-02 15:50:00,29.92,29.99,29.91,29.98,51000.0,22.3821,22.4344,22.3746,22.4269,51000.0
2010-02-02 15:55:00,29.98,29.99,29.95,29.95,79000.0,22.4269,22.4344,22.4045,22.4045,79000.0
2010-02-03 09:30:00,29.53,29.91,29.53,29.88,38800.0,22.0903,22.3746,22.0903,22.3521,38800.0
2010-02-03 09:35:00,29.91,29.93,29.81,29.81,19200.0,22.3746,22.3895,22.2998,22.2998,19200.0
2010-02-03 09:40:00,29.84,30.07,29.84,30.04,15200.0,22.3222,22.4943,22.3222,22.4718,15200.0
2010-02-03 09:45:00,30.06,30.08,29.98,29.98,28400.0,22.4868,22.5017,22.4269,22.4269,28400.0
2010-02-03 09:50:00,29.98,30.0,29.93,29.99,29800.0,22.4269,22.4419,22.3895,22.4344,29800.0
2010-02-03 09:55:00,30.0,30.09,30.0,30.08,18800.0,22.4419,22.5092,22.4419,22.5017,18800.0
2010-02-03 10:00:00,30.07,30.09,30.01,30.05,17200.0,22.4943,22.5092,22.4494,22.4793,17200.0
2010-02-03 10:05:00,30.05,30.13,30.05,30.13,69600.0,22.4793,22.5392,22.4793,22.5392,69600.0
2010-02-03 10:10:00,30.13,30.14,30.07,30.14,21400.0,22.5392,22.5466,22.4943,22.5466,21400.0
2010-02-03 10:15:00,30.16,30.18,29.96,29.96,25400.0,22.5616,22.5766,22.412,22.412,25400.0
2010-02-03 10:20:00,29.94,29.99,29.86,29.89,26200.0,22.397,22.4344,22.3372,22.3596,26200.0
2010-02-03 10:25:00,29.89,29.89,29.8,29.81,14600.0,22.3596,22.3596,22.2923,22.2998,14600.0
2010-02-03 10:30:00,29.83,29.86,29.74,29.74,22000.0,22.3147,22.3372,22.2474,22.2474,22000.0
2010-02-03 10:35:00,29.74,29.76,29.64,29.67,26200.0,22.2474,22.2624,22.1726,22.195,26200.0
2010-02-03 10:40:00,29.67,29.72,29.66,29.71,13200.0,22.195,22.2324,22.1876,22.225,13200.0
2010-02-03 10:45:00,29.7,29.78,29.69,29.78,97000.0,22.2175,22.2773,22.21,22.2773,97000.0
2010-02-03 10:50:00,29.81,29.81,29.75,29.75,67200.0,22.2998,22.2998,22.2549,22.2549,67200.0
2010-02-03 10:55:00,29.75,29.77,29.73,29.75,13000.0,22.2549,22.2698,22.2399,22.2549,13000.0
2010-02-03 11:00:00,29.74,29.76,29.7,29.71,25600.0,22.2474,22.2624,22.2175,22.225,25600.0
2010-02-03 11:05:00,29.7,29.75,29.7,29.73,117000.0,22.2175,22.2549,22.2175,22.2399,117000.0
2010-02-03 11:10:00,29.73,29.73,29.66,29.67,29600.0,22.2399,22.2399,22.1876,22.195,29600.0
2010-02-03 11:15:00,29.67,29.72,29.63,29.72,25200.0,22.195,22.2324,22.1651,22.2324,25200.0
2010-02-03 11:20:00,29.7,29.7,29.67,29.68,17200.0,22.2175,22.2175,22.195,22.2025,17200.0
2010-02-03 11:25:00,29.67,29.67,29.63,29.64,14000.0,22.195,22.195,22.1651,22.1726,14000.0
2010-02-03 11:30:00,29.64,29.67,29.64,29.65,11000.0,22.1726,22.195,22.1726,22.1801,11000.0
2010-02-03 11:35:00,29.65,29.65,29.53,29.54,23800.0,22.1801,22.1801,22.0903,22.0978,23800.0
2010-02-03 11:40:00,29.54,29.55,29.5,29.54,32400.0,22.0978,22.1053,22.0679,22.0978,32400.0
2010-02-03 11:45:00,29.53,29.55,29.5,29.5,35600.0,22.0903,22.1053,22.0679,22.0679,35600.0
2010-02-03 11:50:00,29.5,29.51,29.43,29.46,60200.0,22.0679,22.0754,22.0155,22.0379,60200.0
2010-02-03 11:55:00,29.46,29.49,29.45,29.47,27800.0,22.0379,22.0604,22.0305,22.0454,27800.0
2010-02-03 12:00:00,29.47,29.54,29.46,29.54,48800.0,22.0454,22.0978,22.0379,22.0978,48800.0
2010-02-03 12:05:00,29.54,29.55,29.49,29.49,99000.0,22.0978,22.1053,22.0604,22.0604,99000.0
2010-02-03 12:10:00,29.5,29.52,29.49,29.5,77400.0,22.0679,22.0828,22.0604,22.0679,77400.0
2010-02-03 12:15:00,29.51,29.51,29.45,29.48,23800.0,22.0754,22.0754,22.0305,22.0529,23800.0
2010-02-03 12:20:00,29.48,29.48,29.43,29.46,24200.0,22.0529,22.0529,22.0155,22.0379,24200.0
2010-02-03 12:25:00,29.46,29.53,29.44,29.5,74600.0,22.0379,22.0903,22.023,22.0679,74600.0
2010-02-03 12:30:00,29.5,29.64,29.5,29.62,47400.0,22.0679,22.1726,22.0679,22.1576,47400.0
2010-02-03 12:35:00,29.62,29.69,29.61,29.68,14800.0,22.1576,22.21,22.1502,22.2025,14800.0
2010-02-03 12:40:00,29.67,29.67,29.55,29.55,17400.0,22.195,22.195,22.1053,22.1053,17400.0
2010-02-03 12:45:00,29.55,29.57,29.49,29.5,39800.0,22.1053,22.1202,22.0604,22.0679,39800.0
2010-02-03 12:50:00,29.52,29.59,29.52,29.58,16000.0,22.0828,22.1352,22.0828,22.1277,16000.0
2010-02-03 12:55:00,29.57,29.61,29.57,29.58,15000.0,22.1202,22.1502,22.1202,22.1277,15000.0
2010-02-03 13:00:00,29.58,29.58,29.54,29.55,19200.0,22.1277,22.1277,22.0978,22.1053,19200.0
2010-02-03 13:05:00,29.56,29.63,29.56,29.62,28200.0,22.1128,22.1651,22.1128,22.1576,28200.0
2010-02-03 13:10:00,29.62,29.67,29.62,29.66,29400.0,22.1576,22.195,22.1576,22.1876,29400.0
2010-02-03 13:15:00,29.66,29.68,29.65,29.67,29000.0,22.1876,22.2025,22.1801,22.195,29000.0
2010-02-03 13:20:00,29.68,29.68,29.62,29.62,33400.0,22.2025,22.2025,22.1576,22.1576,33400.0
2010-02-03 13:25:00,29.61,29.63,29.57,29.57,23800.0,22.1502,22.1651,22.1202,22.1202,23800.0
2010-02-03 13:30:00,29.57,29.61,29.57,29.6,14200.0,22.1202,22.1502,22.1202,22.1427,14200.0
2010-02-03 13:35:00,29.62,29.65,29.59,29.59,14800.0,22.1576,22.1801,22.1352,22.1352,14800.0
2010-02-03 13:40:00,29.59,29.61,29.59,29.61,11400.0,22.1352,22.1502,22.1352,22.1502,11400.0
2010-02-03 13:45:00,29.61,29.61,29.57,29.58,12000.0,22.1502,22.1502,22.1202,22.1277,12000.0
2010-02-03 13:50:00,29.58,29.58,29.5,29.5,13200.0,22.1277,22.1277,22.0679,22.0679,13200.0
2010-02-03 13:55:00,29.5,29.57,29.5,29.56,10800.0,22.0679,22.1202,22.0679,22.1128,10800.0
2010-02-03 14:00:00,29.57,29.58,29.52,29.54,18000.0,22.1202,22.1277,22.0828,22.0978,18000.0
2010-02-03 14:05:00,29.55,29.59,29.55,29.58,29200.0,22.1053,22.1352,22.1053,22.1277,29200.0
2010-02-03 14:10:00,29.58,29.6,29.58,29.6,13600.0,22.1277,22.1427,22.1277,22.1427,13600.0
2010-02-03 14:15:00,29.59,29.61,29.57,29.57,17000.0,22.1352,22.1502,22.1202,22.1202,17000.0
2010-02-03 14:20:00,29.57,29.58,29.5,29.53,16600.0,22.1202,22.1277,22.0679,22.0903,16600.0
2010-02-03 14:25:00,29.53,29.54,29.5,29.54,16800.0,22.0903,22.0978,22.0679,22.0978,16800.0
2010-02-03 14:30:00,29.54,29.57,29.54,29.56,14200.0,22.0978,22.1202,22.0978,22.1128,14200.0
2010-02-03 14:35:00,29.56,29.56,29.49,29.5,16800.0,22.1128,22.1128,22.0604,22.0679,16800.0
2010-02-03 14:40:00,29.49,29.5,29.45,29.47,31200.0,22.0604,22.0679,22.0305,22.0454,31200.0
2010-02-03 14:45:00,29.46,29.53,29.45,29.49,42600.0,22.0379,22.0903,22.0305,22.0604,42600.0
2010-02-03 14:50:00,29.5,29.54,29.47,29.52,27200.0,22.0679,22.0978,22.0454,22.0828,27200.0
2010-02-03 14:55:00,29.52,29.53,29.5,29.5,15200.0,22.0828,22.0903,22.0679,22.0679,15200.0
2010-02-03 15:00:00,29.5,29.65,29.5,29.65,43000.0,22.0679,22.1801,22.0679,22.1801,43000.0
2010-02-03 15:05:00,29.65,29.68,29.57,29.57,74000.0,22.1801,22.2025,22.1202,22.1202,74000.0
2010-02-03 15:10:00,29.57,29.61,29.57,29.58,18800.0,22.1202,22.1502,22.1202,22.1277,18800.0
2010-02-03 15:15:00,29.58,29.58,29.48,29.52,59800.0,22.1277,22.1277,22.0529,22.0828,59800.0
2010-02-03 15:20:00,29.51,29.54,29.47,29.47,42800.0,22.0754,22.0978,22.0454,22.0454,42800.0
2010-02-03 15:25:00,29.47,29.57,29.46,29.55,27200.0,22.0454,22.1202,22.0379,22.1053,27200.0
2010-02-03 15:30:00,29.54,29.66,29.54,29.64,76600.0,22.0978,22.1876,22.0978,22.1726,76600.0
2010-02-03 15:35:00,29.64,29.68,29.61,29.68,46600.0,22.1726,22.2025,22.1502,22.2025,46600.0
2010-02-03 15:40:00,29.67,29.72,29.67,29.67,77600.0,22.195,22.2324,22.195,22.195,77600.0
2010-02-03 15:45:00,29.67,29.72,29.64,29.69,85400.0,22.195,22.2324,22.1726,22.21,85400.0
2010-02-03 15:50:00,29.68,29.69,29.62,29.63,90600.0,22.2025,22.21,22.1576,22.1651,90600.0
2010-02-03 15:55:00,29.63,29.64,29.58,29.61,137400.0,22.1651,22.1726,22.1277,22.1502,137400.0
2010-02-04 09:30:00,29.35,29.37,29.25,29.33,58600.0,21.9557,21.9706,21.8809,21.9407,58600.0
2010-02-04 09:35:00,29.32,29.48,29.3,29.43,31400.0,21.9332,22.0529,21.9183,22.0155,31400.0
2010-02-04 09:40:00,29.42,29.43,29.15,29.18,38600.0,22.008,22.0155,21.806,21.8285,38600.0
2010-02-04 09:45:00,29.14,29.17,28.95,29.04,50600.0,21.7986,21.821,21.6564,21.7238,50600.0
2010-02-04 09:50:00,29.04,29.07,28.98,29.03,36000.0,21.7238,21.7462,21.6789,21.7163,36000.0
2010-02-04 09:55:00,29.04,29.06,28.86,28.92,18200.0,21.7238,21.7387,21.5891,21.634,18200.0
2010-02-04 10:00:00,28.92,29.08,28.91,29.07,27000.0,21.634,21.7537,21.6265,21.7462,27000.0
2010-02-04 10:05:00,29.09,29.12,29.04,29.07,34600.0,21.7612,21.7836,21.7238,21.7462,34600.0
2010-02-04 10:10:00,29.05,29.06,28.9,28.9,26000.0,21.7312,21.7387,21.619,21.619,26000.0
2010-02-04 10:15:00,28.91,28.97,28.84,28.97,56600.0,21.6265,21.6714,21.5741,21.6714,56600.0
2010-02-04 10:20:00,28.99,29.05,28.99,29.02,29400.0,21.6864,21.7312,21.6864,21.7088,29400.0
2010-02-04 10:25:00,29.04,29.06,28.9,28.93,32800.0,21.7238,21.7387,21.619,21.6415,32800.0
2010-02-04 10:30:00,28.94,29.12,28.93,29.08,21200.0,21.649,21.7836,21.6415,21.7537,21200.0
2010-02-04 10:35:00,29.06,29.08,29.0,29.03,20800.0,21.7387,21.7537,21.6938,21.7163,20800.0
2010-02-04 10:40:00,29.03,29.1,29.0,29.08,14400.0,21.7163,21.7686,21.6938,21.7537,14400.0
2010-02-04 10:45:00,29.09,29.09,29.03,29.09,17400.0,21.7612,21.7612,21.7163,21.7612,17400.0
2010-02-04 10:50:00,29.07,29.15,29.04,29.04,23800.0,21.7462,21.806,21.7238,21.7238,23800.0
2010-02-04 10:55:00,29.02,29.05,28.92,28.92,22000.0,21.7088,21.7312,21.634,21.634,22000.0
2010-02-04 11:00:00,28.91,28.98,28.89,28.96,23200.0,21.6265,21.6789,21.6116,21.6639,23200.0
2010-02-04 11:05:00,28.95,29.11,28.95,29.08,19400.0,21.6564,21.7761,21.6564,21.7537,19400.0
2010-02-04 11:10:00,29.05,29.12,29.03,29.07,46200.0,21.7312,21.7836,21.7163,21.7462,46200.0
2010-02-04 11:15:00,29.06,29.09,29.01,29.08,71200.0,21.7387,21.7612,21.7013,21.7537,71200.0
2010-02-04 11:20:00,29.08,29.09,29.04,29.04,21000.0,21.7537,21.7612,21.7238,21.7238,21000.0
2010-02-04 11:25:00,29.05,29.18,29.03,29.18,28400.0,21.7312,21.8285,21.7163,21.8285,28400.0
2010-02-04 11:30:00,29.17,29.17,29.0,29.0,29200.0,21.821,21.821,21.6938,21.6938,29200.0
2010-02-04 11:35:00,28.99,29.04,28.92,28.93,43800.0,21.6864,21.7238,21.634,21.6415,43800.0
2010-02-04 11:40:00,28.93,28.97,28.84,28.89,34800.0,21.6415,21.6714,21.5741,21.6116,34800.0
2010-02-04 11:45:00,28.91,29.0,28.9,28.99,16800.0,21.6265,21.6938,21.619,21.6864,16800.0
2010-02-04 11:50:00,28.99,29.06,28.97,29.05,27600.0,21.6864,21.7387,21.6714,21.7312,27600.0
2010-02-04 11:55:00,29.05,29.07,29.02,29.02,9600.0,21.7312,21.7462,21.7088,21.7088,9600.0
2010-02-04 12:00:00,29.02,29.02,28.93,28.93,29400.0,21.7088,21.7088,21.6415,21.6415,29400.0
2010-02-04 12:05:00,28.94,28.96,28.86,28.96,15800.0,21.649,21.6639,21.5891,21.6639,15800.0
2010-02-04 12:10:00,28.95,29.02,28.93,28.93,24000.0,21.6564,21.7088,21.6415,21.6415,24000.0
2010-02-04 12:15:00,28.93,28.96,28.91,28.93,22200.0,21.6415,21.6639,21.6265,21.6415,22200.0
2010-02-04 12:20:00,28.92,29.0,28.91,29.0,19000.0,21.634,21.6938,21.6265,21.6938,19000.0
2010-02-04 12:25:00,29.0,29.0,28.93,28.95,16600.0,21.6938,21.6938,21.6415,21.6564,16600.0
2010-02-04 12:30:00,28.95,29.02,28.92,29.02,23000.0,21.6564,21.7088,21.634,21.7088,23000.0
2010-02-04 12:35:00,29.01,29.03,28.97,28.98,19800.0,21.7013,21.7163,21.6714,21.6789,19800.0
2010-02-04 12:40:00,28.99,29.02,28.93,28.99,17800.0,21.6864,21.7088,21.6415,21.6864,17800.0
2010-02-04 12:45:00,28.98,29.0,28.85,28.85,17800.0,21.6789,21.6938,21.5816,21.5816,17800.0
2010-02-04 12:50:00,28.86,28.99,28.86,28.98,18200.0,21.5891,21.6864,21.5891,21.6789,18200.0
2010-02-04 12:55:00,28.99,29.03,28.96,29.02,17800.0,21.6864,21.7163,21.6639,21.7088,17800.0
2010-02-04 13:00:00,29.01,29.03,28.98,28.99,11600.0,21.7013,21.7163,21.6789,21.6864,11600.0
2010-02-04 13:05:00,28.98,29.02,28.96,28.97,26400.0,21.6789,21.7088,21.6639,21.6714,26400.0
2010-02-04 13:10:00,28.96,28.97,28.92,28.95,24200.0,21.6639,21.6714,21.634,21.6564,24200.0
2010-02-04 13:15:00,28.95,28.96,28.93,28.93,9800.0,21.6564,21.6639,21.6415,21.6415,9800.0
2010-02-04 13:20:00,28.93,28.96,28.87,28.9,25400.0,21.6415,21.6639,21.5966,21.619,25400.0
2010-02-04 13:25:00,28.89,28.94,28.89,28.9,22400.0,21.6116,21.649,21.6116,21.619,22400.0
2010-02-04 13:30:00,28.9,28.91,28.88,28.89,26400.0,21.619,21.6265,21.6041,21.6116,26400.0
2010-02-04 13:35:00,28.91,28.92,28.88,28.92,26000.0,21.6265,21.634,21.6041,21.634,26000.0
2010-02-04 13:40:00,28.92,28.92,28.85,28.85,19200.0,21.634,21.634,21.5816,21.5816,19200.0
2010-02-04 13:45:00,28.85,28.9,28.82,28.89,29800.0,21.5816,21.619,21.5592,21.6116,29800.0
2010-02-04 13:50:00,28.89,28.92,28.87,28.88,21800.0,21.6116,21.634,21.5966,21.6041,21800.0
2010-02-04 13:55:00,28.89,28.91,28.85,28.87,16200.0,21.6116,21.6265,21.5816,21.5966,16200.0
2010-02-04 14:00:00,28.87,28.93,28.86,28.91,27200.0,21.5966,21.6415,21.5891,21.6265,27200.0
2010-02-04 14:05:00,28.9,28.92,28.88,28.91,19200.0,21.619,21.634,21.6041,21.6265,19200.0
2010-02-04 14:10:00,28.92,29.02,28.92,28.96,69200.0,21.634,21.7088,21.634,21.6639,69200.0
2010-02-04 14:15:00,28.96,29.0,28.94,28.99,46600.0,21.6639,21.6938,21.649,21.6864,46600.0
2010-02-04 14:20:00,28.99,29.1,28.99,29.04,49400.0,21.6864,21.7686,21.6864,21.7238,49400.0
2010-02-04 14:25:00,29.04,29.11,29.04,29.08,33400.0,21.7238,21.7761,21.7238,21.7537,33400.0
2010-02-04 14:30:00,29.08,29.11,29.03,29.11,28200.0,21.7537,21.7761,21.7163,21.7761,28200.0
2010-02-04 14:35:00,29.11,29.15,29.09,29.13,24800.0,21.7761,21.806,21.7612,21.7911,24800.0
2010-02-04 14:40:00,29.11,29.11,29.02,29.04,9000.0,21.7761,21.7761,21.7088,21.7238,9000.0
2010-02-04 14:45:00,29.04,29.08,29.03,29.08,13800.0,21.7238,21.7537,21.7163,21.7537,13800.0
2010-02-04 14:50:00,29.08,29.09,28.99,29.0,13000.0,21.7537,21.7612,21.6864,21.6938,13000.0
2010-02-04 14:55:00,29.0,29.03,29.0,29.0,14600.0,21.6938,21.7163,21.6938,21.6938,14600.0
2010-02-04 15:00:00,29.0,29.03,28.91,28.92,49800.0,21.6938,21.7163,21.6265,21.634,49800.0
2010-02-04 15:05:00,28.93,28.96,28.93,28.95,22400.0,21.6415,21.6639,21.6415,21.6564,22400.0
2010-02-04 15:10:00,28.95,28.97,28.92,28.92,20000.0,21.6564,21.6714,21.634,21.634,20000.0
2010-02-04 15:15:00,28.93,28.94,28.89,28.9,16000.0,21.6415,21.649,21.6116,21.619,16000.0
2010-02-04 15:20:00,28.9,28.91,28.86,28.86,40600.0,21.619,21.6265,21.5891,21.5891,40600.0
2010-02-04 15:25:00,28.86,28.93,28.85,28.92,27400.0,21.5891,21.6415,21.5816,21.634,27400.0
2010-02-04 15:30:00,28.92,28.94,28.88,28.9,48400.0,21.634,21.649,21.6041,21.619,48400.0
2010-02-04 15:35:00,28.91,28.93,28.82,28.84,63400.0,21.6265,21.6415,21.5592,21.5741,63400.0
2010-02-04 15:40:00,28.84,28.89,28.81,28.84,106600.0,21.5741,21.6116,21.5517,21.5741,106600.0
2010-02-04 15:45:00,28.84,28.86,28.78,28.8,77600.0,21.5741,21.5891,21.5293,21.5442,77600.0
2010-02-04 15:50:00,28.8,28.88,28.8,28.85,109600.0,21.5442,21.6041,21.5442,21.5816,109600.0
2010-02-04 15:55:00,28.85,28.86,28.81,28.86,320000.0,21.5816,21.5891,21.5517,21.5891,320000.0
2010-02-05 09:30:00,28.82,29.22,28.72,29.22,108600.0,21.5592,21.8584,21.4844,21.8584,108600.0
2010-02-05 09:35:00,29.23,29.25,28.66,28.74,129800.0,21.8659,21.8809,21.4395,21.4993,129800.0
2010-02-05 09:40:00,28.74,28.9,28.63,28.82,81600.0,21.4993,21.619,21.4171,21.5592,81600.0
2010-02-05 09:45:00,28.8,28.93,28.68,28.7,86600.0,21.5442,21.6415,21.4545,21.4694,86600.0
2010-02-05 09:50:00,28.71,28.77,28.64,28.64,63000.0,21.4769,21.5218,21.4245,21.4245,63000.0
2010-02-05 09:55:00,28.63,28.79,28.63,28.75,46400.0,21.4171,21.5367,21.4171,21.5068,46400.0
2010-02-05 10:00:00,28.76,28.82,28.72,28.72,36200.0,21.5143,21.5592,21.4844,21.4844,36200.0
2010-02-05 10:05:00,28.71,28.74,28.63,28.73,57000.0,21.4769,21.4993,21.4171,21.4919,57000.0
2010-02-05 10:10:00,28.73,28.88,28.73,28.8,46000.0,21.4919,21.6041,21.4919,21.5442,46000.0
2010-02-05 10:15:00,28.8,28.83,28.68,28.71,30600.0,21.5442,21.5667,21.4545,21.4769,30600.0
2010-02-05 10:20:00,28.72,28.98,28.72,28.98,44800.0,21.4844,21.6789,21.4844,21.6789,44800.0
2010-02-05 10:25:00,29.0,29.13,28.98,29.1,63800.0,21.6938,21.7911,21.6789,21.7686,63800.0
2010-02-05 10:30:00,29.09,29.21,29.09,29.2,43800.0,21.7612,21.8509,21.7612,21.8435,43800.0
2010-02-05 10:35:00,29.2,29.21,29.11,29.11,43200.0,21.8435,21.8509,21.7761,21.7761,43200.0
2010-02-05 10:40:00,29.11,29.23,29.11,29.18,31400.0,21.7761,21.8659,21.7761,21.8285,31400.0
2010-02-05 10:45:00,29.17,29.18,29.07,29.07,19800.0,21.821,21.8285,21.7462,21.7462,19800.0
2010-02-05 10:50:00,29.09,29.13,29.07,29.07,20600.0,21.7612,21.7911,21.7462,21.7462,20600.0
2010-02-05 10:55:00,29.08,29.1,29.01,29.03,23800.0,21.7537,21.7686,21.7013,21.7163,23800.0
2010-02-05 11:00:00,29.02,29.03,28.91,28.95,18000.0,21.7088,21.7163,21.6265,21.6564,18000.0
2010-02-05 11:05:00,28.93,28.93,28.9,28.93,20600.0,21.6415,21.6415,21.619,21.6415,20600.0
2010-02-05 11:10:00,28.92,28.93,28.88,28.91,37200.0,21.634,21.6415,21.6041,21.6265,37200.0
2010-02-05 11:15:00,28.9,29.02,28.89,29.0,15200.0,21.619,21.7088,21.6116,21.6938,15200.0
2010-02-05 11:20:00,29.0,29.05,28.9,29.03,20600.0,21.6938,21.7312,21.619,21.7163,20600.0
2010-02-05 11:25:00,29.03,29.1,29.01,29.06,38000.0,21.7163,21.7686,21.7013,21.7387,38000.0
2010-02-05 11:30:00,29.06,29.06,28.86,28.88,30200.0,21.7387,21.7387,21.5891,21.6041,30200.0
2010-02-05 11:35:00,28.88,28.88,28.77,28.8,25200.0,21.6041,21.6041,21.5218,21.5442,25200.0
2010-02-05 11:40:00,28.79,28.8,28.71,28.77,33200.0,21.5367,21.5442,21.4769,21.5218,33200.0
2010-02-05 11:45:00,28.77,28.77,28.67,28.73,24200.0,21.5218,21.5218,21.447,21.4919,24200.0
2010-02-05 11:50:00,28.74,28.84,28.74,28.75,20000.0,21.4993,21.5741,21.4993,21.5068,20000.0
2010-02-05 11:55:00,28.75,28.82,28.75,28.78,16800.0,21.5068,21.5592,21.5068,21.5293,16800.0
2010-02-05 12:00:00,28.8,28.86,28.8,28.81,20600.0,21.5442,21.5891,21.5442,21.5517,20600.0
2010-02-05 12:05:00,28.82,28.9,28.82,28.85,14800.0,21.5592,21.619,21.5592,21.5816,14800.0
2010-02-05 12:10:00,28.84,28.88,28.81,28.84,41000.0,21.5741,21.6041,21.5517,21.5741,41000.0
2010-02-05 12:15:00,28.84,28.93,28.84,28.93,14400.0,21.5741,21.6415,21.5741,21.6415,14400.0
2010-02-05 12:20:00,28.93,28.97,28.88,28.89,18600.0,21.6415,21.6714,21.6041,21.6116,18600.0
2010-02-05 12:25:00,28.9,28.92,28.89,28.92,10000.0,21.619,21.634,21.6116,21.634,10000.0
2010-02-05 12:30:00,28.91,28.97,28.89,28.95,142200.0,21.6265,21.6714,21.6116,21.6564,142200.0
2010-02-05 12:35:00,28.96,29.02,28.95,28.96,90600.0,21.6639,21.7088,21.6564,21.6639,90600.0
2010-02-05 12:40:00,28.95,29.0,28.95,29.0,61800.0,21.6564,21.6938,21.6564,21.6938,61800.0
2010-02-05 12:45:00,28.99,29.03,28.98,29.01,46200.0,21.6864,21.7163,21.6789,21.7013,46200.0
2010-02-05 12:50:00,29.01,29.02,28.95,29.0,90800.0,21.7013,21.7088,21.6564,21.6938,90800.0
2010-02-05 12:55:00,29.0,29.15,29.0,29.13,49200.0,21.6938,21.806,21.6938,21.7911,49200.0
2010-02-05 13:00:00,29.13,29.13,29.03,29.07,61400.0,21.7911,21.7911,21.7163,21.7462,61400.0
2010-02-05 13:05:00,29.06,29.06,28.96,28.99,71000.0,21.7387,21.7387,21.6639,21.6864,71000.0
2010-02-05 13:10:00,28.98,29.01,28.93,28.99,29200.0,21.6789,21.7013,21.6415,21.6864,29200.0
2010-02-05 13:15:00,28.99,29.0,28.97,28.98,29600.0,21.6864,21.6938,21.6714,21.6789,29600.0
2010-02-05 13:20:00,28.98,28.99,28.88,28.9,79400.0,21.6789,21.6864,21.6041,21.619,79400.0
2010-02-05 13:25:00,28.91,28.92,28.87,28.91,80600.0,21.6265,21.634,21.5966,21.6265,80600.0
2010-02-05 13:30:00,28.89,28.91,28.73,28.73,74200.0,21.6116,21.6265,21.4919,21.4919,74200.0
2010-02-05 13:35:00,28.73,28.77,28.71,28.72,76600.0,21.4919,21.5218,21.4769,21.4844,76600.0
2010-02-05 13:40:00,28.73,28.74,28.63,28.67,76800.0,21.4919,21.4993,21.4171,21.447,76800.0
2010-02-05 13:45:00,28.67,28.72,28.61,28.61,81800.0,21.447,21.4844,21.4021,21.4021,81800.0
2010-02-05 13:50:00,28.61,28.61,28.57,28.59,33400.0,21.4021,21.4021,21.3722,21.3871,33400.0
2010-02-05 13:55:00,28.58,28.63,28.48,28.5,99600.0,21.3797,21.4171,21.3048,21.3198,99600.0
2010-02-05 14:00:00,28.5,28.62,28.5,28.62,35600.0,21.3198,21.4096,21.3198,21.4096,35600.0
2010-02-05 14:05:00,28.61,28.63,28.56,28.56,50200.0,21.4021,21.4171,21.3647,21.3647,50200.0
2010-02-05 14:10:00,28.55,28.63,28.53,28.62,43800.0,21.3572,21.4171,21.3422,21.4096,43800.0
2010-02-05 14:15:00,28.63,28.73,28.61,28.72,41600.0,21.4171,21.4919,21.4021,21.4844,41600.0
2010-02-05 14:20:00,28.72,28.73,28.63,28.66,57400.0,21.4844,21.4919,21.4171,21.4395,57400.0
2010-02-05 14:25:00,28.67,28.75,28.65,28.69,22200.0,21.447,21.5068,21.432,21.4619,22200.0
2010-02-05 14:30:00,28.7,28.71,28.57,28.71,49000.0,21.4694,21.4769,21.3722,21.4769,49000.0
2010-02-05 14:35:00,28.7,28.76,28.66,28.66,44800.0,21.4694,21.5143,21.4395,21.4395,44800.0
2010-02-05 14:40:00,28.67,28.68,28.56,28.59,48200.0,21.447,21.4545,21.3647,21.3871,48200.0
2010-02-05 14:45:00,28.61,28.66,28.57,28.65,63000.0,21.4021,21.4395,21.3722,21.432,63000.0
2010-02-05 14:50:00,28.66,28.77,28.65,28.76,33000.0,21.4395,21.5218,21.432,21.5143,33000.0
2010-02-05 14:55:00,28.75,28.77,28.68,28.7,36800.0,21.5068,21.5218,21.4545,21.4694,36800.0
2010-02-05 15:00:00,28.71,28.83,28.71,28.75,78800.0,21.4769,21.5667,21.4769,21.5068,78800.0
2010-02-05 15:05:00,28.75,29.11,28.73,29.0,130600.0,21.5068,21.7761,21.4919,21.6938,130600.0
2010-02-05 15:10:00,28.98,29.08,28.91,29.06,62800.0,21.6789,21.7537,21.6265,21.7387,62800.0
2010-02-05 15:15:00,29.05,29.06,28.86,29.05,103400.0,21.7312,21.7387,21.5891,21.7312,103400.0
2010-02-05 15:20:00,29.05,29.11,28.93,28.93,49200.0,21.7312,21.7761,21.6415,21.6415,49200.0
2010-02-05 15:25:00,28.92,28.98,28.9,28.92,63000.0,21.634,21.6789,21.619,21.634,63000.0
2010-02-05 15:30:00,28.93,29.07,28.89,28.99,67200.0,21.6415,21.7462,21.6116,21.6864,67200.0
2010-02-05 15:35:00,29.0,29.07,28.95,29.07,57800.0,21.6938,21.7462,21.6564,21.7462,57800.0
2010-02-05 15:40:00,29.05,29.1,29.01,29.08,74400.0,21.7312,21.7686,21.7013,21.7537,74400.0
2010-02-05 15:45:00,29.07,29.09,28.89,28.92,64200.0,21.7462,21.7612,21.6116,21.634,64200.0
2010-02-05 15:50:00,28.92,29.1,28.92,29.09,86000.0,21.634,21.7686,21.634,21.7612,86000.0
2010-02-05 15:55:00,29.09,29.18,29.09,29.16,157000.0,21.7612,21.8285,21.7612,21.8135,157000.0
2010-02-08 09:30:00,29.18,29.18,28.71,28.72,43200.0,21.8285,21.8285,21.4769,21.4844,43200.0
2010-02-08 09:35:00,28.72,29.11,28.72,29.09,45000.0,21.4844,21.7761,21.4844,21.7612,45000.0
2010-02-08 09:40:00,29.08,29.28,29.07,29.18,28800.0,21.7537,21.9033,21.7462,21.8285,28800.0
2010-02-08 09:45:00,29.18,29.18,28.94,28.98,29600.0,21.8285,21.8285,21.649,21.6789,29600.0
2010-02-08 09:50:00,28.99,29.11,28.92,29.11,12200.0,21.6864,21.7761,21.634,21.7761,12200.0
2010-02-08 09:55:00,29.14,29.25,29.14,29.23,13000.0,21.7986,21.8809,21.7986,21.8659,13000.0
2010-02-08 10:00:00,29.25,29.35,29.15,29.18,37600.0,21.8809,21.9557,21.806,21.8285,37600.0
2010-02-08 10:05:00,29.18,29.27,29.16,29.26,14800.0,21.8285,21.8958,21.8135,21.8883,14800.0
2010-02-08 10:10:00,29.25,29.43,29.25,29.38,38600.0,21.8809,22.0155,21.8809,21.9781,38600.0
2010-02-08 10:15:00,29.36,29.41,29.31,29.31,19000.0,21.9631,22.0005,21.9257,21.9257,19000.0
2010-02-08 10:20:00,29.3,29.31,29.05,29.07,86400.0,21.9183,21.9257,21.7312,21.7462,86400.0
2010-02-08 10:25:00,29.07,29.11,28.94,29.01,54200.0,21.7462,21.7761,21.649,21.7013,54200.0
2010-02-08 10:30:00,29.03,29.03,28.89,28.94,36400.0,21.7163,21.7163,21.6116,21.649,36400.0
2010-02-08 10:35:00,28.94,29.0,28.84,28.86,38600.0,21.649,21.6938,21.5741,21.5891,38600.0
2010-02-08 10:40:00,28.85,28.96,28.85,28.93,20600.0,21.5816,21.6639,21.5816,21.6415,20600.0
2010-02-08 10:45:00,28.93,29.06,28.93,29.06,22000.0,21.6415,21.7387,21.6415,21.7387,22000.0
2010-02-08 10:50:00,29.08,29.12,29.05,29.05,24400.0,21.7537,21.7836,21.7312,21.7312,24400.0
2010-02-08 10:55:00,29.05,29.11,29.03,29.11,13200.0,21.7312,21.7761,21.7163,21.7761,13200.0
2010-02-08 11:00:00,29.11,29.22,29.11,29.17,42200.0,21.7761,21.8584,21.7761,21.821,42200.0
2010-02-08 11:05:00,29.17,29.2,29.14,29.2,22400.0,21.821,21.8435,21.7986,21.8435,22400.0
2010-02-08 11:10:00,29.21,29.21,29.15,29.16,30800.0,21.8509,21.8509,21.806,21.8135,30800.0
2010-02-08 11:15:00,29.14,29.14,29.04,29.06,27800.0,21.7986,21.7986,21.7238,21.7387,27800.0
2010-02-08 11:20:00,29.05,29.13,29.05,29.13,14000.0,21.7312,21.7911,21.7312,21.7911,14000.0
2010-02-08 11:25:00,29.11,29.16,29.1,29.12,20000.0,21.7761,21.8135,21.7686,21.7836,20000.0
2010-02-08 11:30:00,29.11,29.15,29.06,29.06,12600.0,21.7761,21.806,21.7387,21.7387,12600.0
2010-02-08 11:35:00,29.07,29.07,29.03,29.03,14200.0,21.7462,21.7462,21.7163,21.7163,14200.0
2010-02-08 11:40:00,29.04,29.07,29.03,29.07,6600.0,21.7238,21.7462,21.7163,21.7462,6600.0
2010-02-08 11:45:00,29.08,29.11,29.08,29.09,9200.0,21.7537,21.7761,21.7537,21.7612,9200.0
2010-02-08 11:50:00,29.12,29.12,29.02,29.07,17600.0,21.7836,21.7836,21.7088,21.7462,17600.0
2010-02-08 11:55:00,29.06,29.07,29.01,29.02,13000.0,21.7387,21.7462,21.7013,21.7088,13000.0
2010-02-08 12:00:00,29.02,29.03,28.94,28.94,43200.0,21.7088,21.7163,21.649,21.649,43200.0
2010-02-08 12:05:00,28.94,29.0,28.93,29.0,47600.0,21.649,21.6938,21.6415,21.6938,47600.0
2010-02-08 12:10:00,29.02,29.02,28.98,28.99,18200.0,21.7088,21.7088,21.6789,21.6864,18200.0
2010-02-08 12:15:00,28.99,29.08,28.99,29.05,14800.0,21.6864,21.7537,21.6864,21.7312,14800.0
2010-02-08 12:20:00,29.06,29.06,29.04,29.04,4600.0,21.7387,21.7387,21.7238,21.7238,4600.0
2010-02-08 12:25:00,29.04,29.08,29.03,29.07,12000.0,21.7238,21.7537,21.7163,21.7462,12000.0
2010-02-08 12:30:00,29.09,29.1,29.03,29.07,13400.0,21.7612,21.7686,21.7163,21.7462,13400.0
2010-02-08 12:35:00,29.06,29.13,29.06,29.13,8400.0,21.7387,21.7911,21.7387,21.7911,8400.0
2010-02-08 12:40:00,29.13,29.19,29.13,29.18,38600.0,21.7911,21.836,21.7911,21.8285,38600.0
2010-02-08 12:45:00,29.2,29.2,29.11,29.13,7400.0,21.8435,21.8435,21.7761,21.7911,7400.0
2010-02-08 12:50:00,29.11,29.14,29.11,29.11,7600.0,21.7761,21.7986,21.7761,21.7761,7600.0
2010-02-08 12:55:00,29.11,29.13,29.11,29.13,2200.0,21.7761,21.7911,21.7761,21.7911,2200.0
2010-02-08 13:00:00,29.11,29.13,29.06,29.07,5800.0,21.7761,21.7911,21.7387,21.7462,5800.0
2010-02-08 13:05:00,29.07,29.1,29.0,29.03,38600.0,21.7462,21.7686,21.6938,21.7163,38600.0
2010-02-08 13:10:00,29.04,29.05,28.98,29.0,9200.0,21.7238,21.7312,21.6789,21.6938,9200.0
2010-02-08 13:15:00,28.99,28.99,28.89,28.94,20800.0,21.6864,21.6864,21.6116,21.649,20800.0
2010-02-08 13:20:00,28.96,28.96,28.91,28.91,7800.0,21.6639,21.6639,21.6265,21.6265,7800.0
2010-02-08 13:25:00,28.9,28.93,28.88,28.92,9400.0,21.619,21.6415,21.6041,21.634,9400.0
2010-02-08 13:30:00,28.93,28.93,28.85,28.85,7000.0,21.6415,21.6415,21.5816,21.5816,7000.0
2010-02-08 13:35:00,28.85,28.91,28.85,28.9,108800.0,21.5816,21.6265,21.5816,21.619,108800.0
2010-02-08 13:40:00,28.89,28.91,28.89,28.9,6400.0,21.6116,21.6265,21.6116,21.619,6400.0
2010-02-08 13:45:00,28.9,28.92,28.88,28.88,30000.0,21.619,21.634,21.6041,21.6041,30000.0
2010-02-08 13:50:00,28.87,28.94,28.87,28.93,12200.0,21.5966,21.649,21.5966,21.6415,12200.0
2010-02-08 13:55:00,28.93,28.94,28.91,28.93,10200.0,21.6415,21.649,21.6265,21.6415,10200.0
2010-02-08 14:00:00,28.95,29.0,28.95,28.99,20200.0,21.6564,21.6938,21.6564,21.6864,20200.0
2010-02-08 14:05:00,29.0,29.0,28.98,29.0,25800.0,21.6938,21.6938,21.6789,21.6938,25800.0
2010-02-08 14:10:00,28.99,29.05,28.99,29.05,21400.0,21.6864,21.7312,21.6864,21.7312,21400.0
2010-02-08 14:15:00,29.06,29.13,29.05,29.13,120400.0,21.7387,21.7911,21.7312,21.7911,120400.0
2010-02-08 14:20:00,29.13,29.14,29.05,29.11,51600.0,21.7911,21.7986,21.7312,21.7761,51600.0
2010-02-08 14:25:00,29.1,29.1,29.06,29.06,7000.0,21.7686,21.7686,21.7387,21.7387,7000.0
2010-02-08 14:30:00,29.06,29.06,29.03,29.04,15800.0,21.7387,21.7387,21.7163,21.7238,15800.0
2010-02-08 14:35:00,29.05,29.05,28.93,28.93,25400.0,21.7312,21.7312,21.6415,21.6415,25400.0
2010-02-08 14:40:00,28.93,29.02,28.93,28.98,32000.0,21.6415,21.7088,21.6415,21.6789,32000.0
2010-02-08 14:45:00,28.99,29.0,28.98,28.98,54200.0,21.6864,21.6938,21.6789,21.6789,54200.0
2010-02-08 14:50:00,28.99,29.05,28.99,29.03,28400.0,21.6864,21.7312,21.6864,21.7163,28400.0
2010-02-08 14:55:00,29.03,29.03,28.95,28.95,23800.0,21.7163,21.7163,21.6564,21.6564,23800.0
2010-02-08 15:00:00,28.96,28.99,28.9,28.96,84800.0,21.6639,21.6864,21.619,21.6639,84800.0
2010-02-08 15:05:00,28.97,29.01,28.96,28.99,26600.0,21.6714,21.7013,21.6639,21.6864,26600.0
2010-02-08 15:10:00,28.98,29.0,28.95,29.0,38400.0,21.6789,21.6938,21.6564,21.6938,38400.0
2010-02-08 15:15:00,29.0,29.0,28.9,28.9,36000.0,21.6938,21.6938,21.619,21.619,36000.0
2010-02-08 15:20:00,28.9,28.95,28.9,28.95,18800.0,21.619,21.6564,21.619,21.6564,18800.0
2010-02-08 15:25:00,28.93,28.93,28.88,28.93,32000.0,21.6415,21.6415,21.6041,21.6415,32000.0
2010-02-08 15:30:00,28.93,29.0,28.93,28.96,68600.0,21.6415,21.6938,21.6415,21.6639,68600.0
2010-02-08 15:35:00,28.96,28.98,28.95,28.96,55600.0,21.6639,21.6789,21.6564,21.6639,55600.0
2010-02-08 15:40:00,28.96,28.97,28.91,28.94,108800.0,21.6639,21.6714,21.6265,21.649,108800.0
2010-02-08 15:45:00,28.95,28.95,28.86,28.86,100800.0,21.6564,21.6564,21.5891,21.5891,100800.0
2010-02-08 15:50:00,28.86,28.92,28.83,28.85,101600.0,21.5891,21.634,21.5667,21.5816,101600.0
2010-02-08 15:55:00,28.83,28.97,28.8,28.81,256400.0,21.5667,21.6714,21.5442,21.5517,256400.0
2010-02-09 09:30:00,29.18,29.32,29.1,29.3,49800.0,21.8285,21.9332,21.7686,21.9183,49800.0
2010-02-09 09:35:00,29.3,29.36,29.27,29.27,27800.0,21.9183,21.9631,21.8958,21.8958,27800.0
2010-02-09 09:40:00,29.29,29.36,29.11,29.18,40000.0,21.9108,21.9631,21.7761,21.8285,40000.0
2010-02-09 09:45:00,29.2,29.21,29.11,29.14,23200.0,21.8435,21.8509,21.7761,21.7986,23200.0
2010-02-09 09:50:00,29.16,29.33,29.13,29.3,30200.0,21.8135,21.9407,21.7911,21.9183,30200.0
2010-02-09 09:55:00,29.3,29.35,29.3,29.33,36000.0,21.9183,21.9557,21.9183,21.9407,36000.0
2010-02-09 10:00:00,29.31,29.32,29.24,29.31,25600.0,21.9257,21.9332,21.8734,21.9257,25600.0
2010-02-09 10:05:00,29.3,29.34,29.25,29.31,23200.0,21.9183,21.9482,21.8809,21.9257,23200.0
2010-02-09 10:10:00,29.3,29.4,29.3,29.36,35200.0,21.9183,21.9931,21.9183,21.9631,35200.0
2010-02-09 10:15:00,29.38,29.52,29.38,29.5,51400.0,21.9781,22.0828,21.9781,22.0679,51400.0
2010-02-09 10:20:00,29.5,29.5,29.44,29.45,19400.0,22.0679,22.0679,22.023,22.0305,19400.0
2010-02-09 10:25:00,29.45,29.45,29.36,29.36,26600.0,22.0305,22.0305,21.9631,21.9631,26600.0
2010-02-09 10:30:00,29.37,29.4,29.32,29.39,25000.0,21.9706,21.9931,21.9332,21.9856,25000.0
2010-02-09 10:35:00,29.38,29.43,29.33,29.34,45200.0,21.9781,22.0155,21.9407,21.9482,45200.0
2010-02-09 10:40:00,29.34,29.36,29.27,29.3,36800.0,21.9482,21.9631,21.8958,21.9183,36800.0
2010-02-09 10:45:00,29.3,29.32,29.24,29.29,13200.0,21.9183,21.9332,21.8734,21.9108,13200.0
2010-02-09 10:50:00,29.3,29.3,29.24,29.25,7000.0,21.9183,21.9183,21.8734,21.8809,7000.0
2010-02-09 10:55:00,29.25,29.25,29.16,29.16,13000.0,21.8809,21.8809,21.8135,21.8135,13000.0
2010-02-09 11:00:00,29.15,29.17,29.08,29.16,33000.0,21.806,21.821,21.7537,21.8135,33000.0
2010-02-09 11:05:00,29.15,29.15,28.97,28.99,20800.0,21.806,21.806,21.6714,21.6864,20800.0
2010-02-09 11:10:00,28.99,29.08,28.97,29.07,40800.0,21.6864,21.7537,21.6714,21.7462,40800.0
2010-02-09 11:15:00,29.06,29.11,29.0,29.07,19000.0,21.7387,21.7761,21.6938,21.7462,19000.0
2010-02-09 11:20:00,29.08,29.14,29.07,29.11,10400.0,21.7537,21.7986,21.7462,21.7761,10400.0
2010-02-09 11:25:00,29.1,29.11,28.98,29.0,75800.0,21.7686,21.7761,21.6789,21.6938,75800.0
2010-02-09 11:30:00,29.01,29.39,28.99,29.38,126400.0,21.7013,21.9856,21.6864,21.9781,126400.0
2010-02-09 11:35:00,29.37,29.45,29.31,29.4,55200.0,21.9706,22.0305,21.9257,21.9931,55200.0
2010-02-09 11:40:00,29.41,29.48,29.37,29.46,38600.0,22.0005,22.0529,21.9706,22.0379,38600.0
2010-02-09 11:45:00,29.46,29.49,29.4,29.46,49600.0,22.0379,22.0604,21.9931,22.0379,49600.0
2010-02-09 11:50:00,29.46,29.61,29.46,29.58,40200.0,22.0379,22.1502,22.0379,22.1277,40200.0
2010-02-09 11:55:00,29.58,29.59,29.45,29.48,19800.0,22.1277,22.1352,22.0305,22.0529,19800.0
2010-02-09 12:00:00,29.48,29.52,29.47,29.51,48800.0,22.0529,22.0828,22.0454,22.0754,48800.0
2010-02-09 12:05:00,29.52,29.61,29.52,29.59,33000.0,22.0828,22.1502,22.0828,22.1352,33000.0
2010-02-09 12:10:00,29.6,29.65,29.6,29.64,22800.0,22.1427,22.1801,22.1427,22.1726,22800.0
2010-02-09 12:15:00,29.64,29.77,29.64,29.71,32200.0,22.1726,22.2698,22.1726,22.225,32200.0
2010-02-09 12:20:00,29.73,29.74,29.67,29.68,20600.0,22.2399,22.2474,22.195,22.2025,20600.0
2010-02-09 12:25:00,29.68,29.69,29.6,29.63,13400.0,22.2025,22.21,22.1427,22.1651,13400.0
2010-02-09 12:30:00,29.61,29.63,29.59,29.59,49200.0,22.1502,22.1651,22.1352,22.1352,49200.0
2010-02-09 12:35:00,29.6,29.65,29.6,29.62,25400.0,22.1427,22.1801,22.1427,22.1576,25400.0
2010-02-09 12:40:00,29.61,29.64,29.34,29.41,110000.0,22.1502,22.1726,21.9482,22.0005,110000.0
2010-02-09 12:45:00,29.42,29.55,29.41,29.53,49400.0,22.008,22.1053,22.0005,22.0903,49400.0
2010-02-09 12:50:00,29.53,29.58,29.48,29.53,29000.0,22.0903,22.1277,22.0529,22.0903,29000.0
2010-02-09 12:55:00,29.53,29.65,29.49,29.61,31800.0,22.0903,22.1801,22.0604,22.1502,31800.0
2010-02-09 13:00:00,29.61,29.7,29.6,29.63,33000.0,22.1502,22.2175,22.1427,22.1651,33000.0
2010-02-09 13:05:00,29.62,29.69,29.59,29.65,31800.0,22.1576,22.21,22.1352,22.1801,31800.0
2010-02-09 13:10:00,29.64,29.65,29.58,29.62,22000.0,22.1726,22.1801,22.1277,22.1576,22000.0
2010-02-09 13:15:00,29.61,29.61,29.54,29.61,24000.0,22.1502,22.1502,22.0978,22.1502,24000.0
2010-02-09 13:20:00,29.61,29.71,29.58,29.7,58400.0,22.1502,22.225,22.1277,22.2175,58400.0
2010-02-09 13:25:00,29.72,29.72,29.63,29.68,39200.0,22.2324,22.2324,22.1651,22.2025,39200.0
2010-02-09 13:30:00,29.68,29.7,29.65,29.67,33200.0,22.2025,22.2175,22.1801,22.195,33200.0
2010-02-09 13:35:00,29.67,29.71,29.67,29.68,28400.0,22.195,22.225,22.195,22.2025,28400.0
2010-02-09 13:40:00,29.69,29.7,29.62,29.69,19000.0,22.21,22.2175,22.1576,22.21,19000.0
2010-02-09 13:45:00,29.69,29.75,29.69,29.72,24400.0,22.21,22.2549,22.21,22.2324,24400.0
2010-02-09 13:50:00,29.71,29.74,29.68,29.7,17600.0,22.225,22.2474,22.2025,22.2175,17600.0
2010-02-09 13:55:00,29.7,29.71,29.64,29.67,15600.0,22.2175,22.225,22.1726,22.195,15600.0
2010-02-09 14:00:00,29.68,29.69,29.64,29.64,24600.0,22.2025,22.21,22.1726,22.1726,24600.0
2010-02-09 14:05:00,29.65,29.68,29.58,29.59,25600.0,22.1801,22.2025,22.1277,22.1352,25600.0
2010-02-09 14:10:00,29.59,29.64,29.57,29.63,30600.0,22.1352,22.1726,22.1202,22.1651,30600.0
2010-02-09 14:15:00,29.64,29.64,29.53,29.56,30000.0,22.1726,22.1726,22.0903,22.1128,30000.0
2010-02-09 14:20:00,29.57,29.6,29.56,29.56,16800.0,22.1202,22.1427,22.1128,22.1128,16800.0
2010-02-09 14:25:00,29.56,29.6,29.56,29.6,6000.0,22.1128,22.1427,22.1128,22.1427,6000.0
2010-02-09 14:30:00,29.6,29.68,29.58,29.64,30000.0,22.1427,22.2025,22.1277,22.1726,30000.0
2010-02-09 14:35:00,29.65,29.67,29.58,29.58,18200.0,22.1801,22.195,22.1277,22.1277,18200.0
2010-02-09 14:40:00,29.57,29.63,29.55,29.57,36800.0,22.1202,22.1651,22.1053,22.1202,36800.0
2010-02-09 14:45:00,29.57,29.57,29.48,29.52,29200.0,22.1202,22.1202,22.0529,22.0828,29200.0
2010-02-09 14:50:00,29.5,29.52,29.46,29.49,29000.0,22.0679,22.0828,22.0379,22.0604,29000.0
2010-02-09 14:55:00,29.5,29.55,29.5,29.52,9600.0,22.0679,22.1053,22.0679,22.0828,9600.0
2010-02-09 15:00:00,29.52,29.62,29.49,29.61,23000.0,22.0828,22.1576,22.0604,22.1502,23000.0
2010-02-09 15:05:00,29.61,29.64,29.59,29.6,25800.0,22.1502,22.1726,22.1352,22.1427,25800.0
2010-02-09 15:10:00,29.59,29.64,29.57,29.64,47200.0,22.1352,22.1726,22.1202,22.1726,47200.0
2010-02-09 15:15:00,29.64,29.64,29.59,29.61,23600.0,22.1726,22.1726,22.1352,22.1502,23600.0
2010-02-09 15:20:00,29.61,29.67,29.61,29.66,40400.0,22.1502,22.195,22.1502,22.1876,40400.0
2010-02-09 15:25:00,29.67,29.71,29.64,29.69,41800.0,22.195,22.225,22.1726,22.21,41800.0
2010-02-09 15:30:00,29.7,29.71,29.67,29.7,61600.0,22.2175,22.225,22.195,22.2175,61600.0
2010-02-09 15:35:00,29.7,29.7,29.61,29.62,43800.0,22.2175,22.2175,22.1502,22.1576,43800.0
2010-02-09 15:40:00,29.63,29.64,29.59,29.61,60600.0,22.1651,22.1726,22.1352,22.1502,60600.0
2010-02-09 15:45:00,29.61,29.61,29.57,29.6,51600.0,22.1502,22.1502,22.1202,22.1427,51600.0
2010-02-09 15:50:00,29.6,29.6,29.45,29.47,114200.0,22.1427,22.1427,22.0305,22.0454,114200.0
2010-02-09 15:55:00,29.47,29.58,29.46,29.58,116000.0,22.0454,22.1277,22.0379,22.1277,116000.0
2010-02-10 09:30:00,29.55,29.61,29.32,29.47,39200.0,22.1053,22.1502,21.9332,22.0454,39200.0
2010-02-10 09:35:00,29.5,29.61,29.43,29.43,10800.0,22.0679,22.1502,22.0155,22.0155,10800.0
2010-02-10 09:40:00,29.41,29.42,29.3,29.3,23400.0,22.0005,22.008,21.9183,21.9183,23400.0
2010-02-10 09:45:00,29.35,29.44,29.35,29.43,29600.0,21.9557,22.023,21.9557,22.0155,29600.0
2010-02-10 09:50:00,29.43,29.44,29.4,29.41,21000.0,22.0155,22.023,21.9931,22.0005,21000.0
2010-02-10 09:55:00,29.43,29.49,29.4,29.41,22800.0,22.0155,22.0604,21.9931,22.0005,22800.0
2010-02-10 10:00:00,29.41,29.42,29.34,29.39,89400.0,22.0005,22.008,21.9482,21.9856,89400.0
2010-02-10 10:05:00,29.4,29.4,29.27,29.27,59200.0,21.9931,21.9931,21.8958,21.8958,59200.0
2010-02-10 10:10:00,29.25,29.27,29.21,29.27,31000.0,21.8809,21.8958,21.8509,21.8958,31000.0
2010-02-10 10:15:00,29.25,29.36,29.21,29.36,28200.0,21.8809,21.9631,21.8509,21.9631,28200.0
2010-02-10 10:20:00,29.35,29.42,29.25,29.38,65800.0,21.9557,22.008,21.8809,21.9781,65800.0
2010-02-10 10:25:00,29.36,29.36,29.23,29.25,28800.0,21.9631,21.9631,21.8659,21.8809,28800.0
2010-02-10 10:30:00,29.25,29.34,29.18,29.31,65800.0,21.8809,21.9482,21.8285,21.9257,65800.0
2010-02-10 10:35:00,29.33,29.4,29.32,29.39,49600.0,21.9407,21.9931,21.9332,21.9856,49600.0
2010-02-10 10:40:00,29.39,29.47,29.38,29.46,90400.0,21.9856,22.0454,21.9781,22.0379,90400.0
2010-02-10 10:45:00,29.45,29.48,29.42,29.43,45600.0,22.0305,22.0529,22.008,22.0155,45600.0
2010-02-10 10:50:00,29.43,29.51,29.42,29.48,41600.0,22.0155,22.0754,22.008,22.0529,41600.0
2010-02-10 10:55:00,29.48,29.59,29.48,29.56,130200.0,22.0529,22.1352,22.0529,22.1128,130200.0
2010-02-10 11:00:00,29.56,29.58,29.43,29.43,19600.0,22.1128,22.1277,22.0155,22.0155,19600.0
2010-02-10 11:05:00,29.43,29.6,29.43,29.59,34600.0,22.0155,22.1427,22.0155,22.1352,34600.0
2010-02-10 11:10:00,29.59,29.59,29.53,29.53,17000.0,22.1352,22.1352,22.0903,22.0903,17000.0
2010-02-10 11:15:00,29.52,29.53,29.48,29.48,12400.0,22.0828,22.0903,22.0529,22.0529,12400.0
2010-02-10 11:20:00,29.47,29.57,29.47,29.57,14200.0,22.0454,22.1202,22.0454,22.1202,14200.0
2010-02-10 11:25:00,29.56,29.68,29.56,29.66,27800.0,22.1128,22.2025,22.1128,22.1876,27800.0
2010-02-10 11:30:00,29.67,29.67,29.65,29.67,18000.0,22.195,22.195,22.1801,22.195,18000.0
2010-02-10 11:35:00,29.67,29.68,29.59,29.59,17800.0,22.195,22.2025,22.1352,22.1352,17800.0
2010-02-10 11:40:00,29.59,29.66,29.56,29.58,17200.0,22.1352,22.1876,22.1128,22.1277,17200.0
2010-02-10 11:45:00,29.57,29.59,29.55,29.58,13600.0,22.1202,22.1352,22.1053,22.1277,13600.0
2010-02-10 11:50:00,29.59,29.59,29.54,29.57,14800.0,22.1352,22.1352,22.0978,22.1202,14800.0
2010-02-10 11:55:00,29.56,29.58,29.48,29.49,41000.0,22.1128,22.1277,22.0529,22.0604,41000.0
2010-02-10 12:00:00,29.51,29.56,29.46,29.56,39400.0,22.0754,22.1128,22.0379,22.1128,39400.0
2010-02-10 12:05:00,29.56,29.58,29.5,29.58,120400.0,22.1128,22.1277,22.0679,22.1277,120400.0
2010-02-10 12:10:00,29.58,29.61,29.56,29.58,19800.0,22.1277,22.1502,22.1128,22.1277,19800.0
2010-02-10 12:15:00,29.56,29.58,29.55,29.58,16600.0,22.1128,22.1277,22.1053,22.1277,16600.0
2010-02-10 12:20:00,29.6,29.83,29.6,29.83,113400.0,22.1427,22.3147,22.1427,22.3147,113400.0
2010-02-10 12:25:00,29.83,29.83,29.76,29.8,18200.0,22.3147,22.3147,22.2624,22.2923,18200.0
2010-02-10 12:30:00,29.81,29.9,29.81,29.82,39600.0,22.2998,22.3671,22.2998,22.3073,39600.0
2010-02-10 12:35:00,29.83,29.83,29.73,29.78,19600.0,22.3147,22.3147,22.2399,22.2773,19600.0
2010-02-10 12:40:00,29.79,29.89,29.78,29.86,23800.0,22.2848,22.3596,22.2773,22.3372,23800.0
2010-02-10 12:45:00,29.86,29.86,29.82,29.82,19600.0,22.3372,22.3372,22.3073,22.3073,19600.0
2010-02-10 12:50:00,29.83,29.83,29.79,29.79,21400.0,22.3147,22.3147,22.2848,22.2848,21400.0
2010-02-10 12:55:00,29.81,29.87,29.81,29.83,23600.0,22.2998,22.3447,22.2998,22.3147,23600.0
2010-02-10 13:00:00,29.83,29.88,29.82,29.85,22400.0,22.3147,22.3521,22.3073,22.3297,22400.0
2010-02-10 13:05:00,29.85,29.95,29.85,29.92,92200.0,22.3297,22.4045,22.3297,22.3821,92200.0
2010-02-10 13:10:00,29.93,29.93,29.86,29.89,32400.0,22.3895,22.3895,22.3372,22.3596,32400.0
2010-02-10 13:15:00,29.86,29.9,29.84,29.89,12000.0,22.3372,22.3671,22.3222,22.3596,12000.0
2010-02-10 13:20:00,29.88,29.92,29.88,29.92,11400.0,22.3521,22.3821,22.3521,22.3821,11400.0
2010-02-10 13:25:00,29.92,30.0,29.92,29.98,18600.0,22.3821,22.4419,22.3821,22.4269,18600.0
2010-02-10 13:30:00,29.99,30.0,29.89,29.93,31200.0,22.4344,22.4419,22.3596,22.3895,31200.0
2010-02-10 13:35:00,29.93,29.94,29.86,29.86,23000.0,22.3895,22.397,22.3372,22.3372,23000.0
2010-02-10 13:40:00,29.86,29.9,29.83,29.87,29600.0,22.3372,22.3671,22.3147,22.3447,29600.0
2010-02-10 13:45:00,29.86,29.88,29.86,29.86,31000.0,22.3372,22.3521,22.3372,22.3372,31000.0
2010-02-10 13:50:00,29.87,29.91,29.87,29.89,25000.0,22.3447,22.3746,22.3447,22.3596,25000.0
2010-02-10 13:55:00,29.88,29.89,29.81,29.84,27800.0,22.3521,22.3596,22.2998,22.3222,27800.0
2010-02-10 14:00:00,29.84,29.9,29.84,29.88,24800.0,22.3222,22.3671,22.3222,22.3521,24800.0
2010-02-10 14:05:00,29.88,29.92,29.86,29.88,25800.0,22.3521,22.3821,22.3372,22.3521,25800.0
2010-02-10 14:10:00,29.88,29.9,29.86,29.88,34000.0,22.3521,22.3671,22.3372,22.3521,34000.0
2010-02-10 14:15:00,29.87,29.94,29.85,29.93,39000.0,22.3447,22.397,22.3297,22.3895,39000.0
2010-02-10 14:20:00,29.92,29.92,29.86,29.88,33200.0,22.3821,22.3821,22.3372,22.3521,33200.0
2010-02-10 14:25:00,29.89,29.92,29.88,29.91,29800.0,22.3596,22.3821,22.3521,22.3746,29800.0
2010-02-10 14:30:00,29.9,29.9,29.82,29.86,39800.0,22.3671,22.3671,22.3073,22.3372,39800.0
2010-02-10 14:35:00,29.86,29.88,29.79,29.85,46200.0,22.3372,22.3521,22.2848,22.3297,46200.0
2010-02-10 14:40:00,29.85,29.9,29.83,29.87,47800.0,22.3297,22.3671,22.3147,22.3447,47800.0
2010-02-10 14:45:00,29.87,29.89,29.86,29.87,35200.0,22.3447,22.3596,22.3372,22.3447,35200.0
2010-02-10 14:50:00,29.86,29.96,29.85,29.91,77000.0,22.3372,22.412,22.3297,22.3746,77000.0
2010-02-10 14:55:00,29.91,29.95,29.9,29.93,25200.0,22.3746,22.4045,22.3671,22.3895,25200.0
2010-02-10 15:00:00,29.93,30.0,29.93,30.0,57200.0,22.3895,22.4419,22.3895,22.4419,57200.0
2010-02-10 15:05:00,30.01,30.03,29.93,29.96,43600.0,22.4494,22.4643,22.3895,22.412,43600.0
2010-02-10 15:10:00,29.96,29.98,29.94,29.95,17800.0,22.412,22.4269,22.397,22.4045,17800.0
2010-02-10 15:15:00,29.95,29.95,29.9,29.9,31000.0,22.4045,22.4045,22.3671,22.3671,31000.0
2010-02-10 15:20:00,29.9,29.91,29.89,29.9,27800.0,22.3671,22.3746,22.3596,22.3671,27800.0
2010-02-10 15:25:00,29.9,29.92,29.88,29.92,24000.0,22.3671,22.3821,22.3521,22.3821,24000.0
2010-02-10 15:30:00,29.93,29.93,29.82,29.83,59800.0,22.3895,22.3895,22.3073,22.3147,59800.0
2010-02-10 15:35:00,29.82,29.89,29.79,29.85,106800.0,22.3073,22.3596,22.2848,22.3297,106800.0
2010-02-10 15:40:00,29.85,29.85,29.79,29.79,131200.0,22.3297,22.3297,22.2848,22.2848,131200.0
2010-02-10 15:45:00,29.81,29.88,29.8,29.87,101000.0,22.2998,22.3521,22.2923,22.3447,101000.0
2010-02-10 15:50:00,29.86,29.91,29.85,29.87,167400.0,22.3372,22.3746,22.3297,22.3447,167400.0
2010-02-10 15:55:00,29.86,29.91,29.85,29.85,169400.0,22.3372,22.3746,22.3297,22.3297,169400.0
2010-02-11 09:30:00,29.79,29.81,29.52,29.54,52400.0,22.2848,22.2998,22.0828,22.0978,52400.0
2010-02-11 09:35:00,29.55,29.86,29.53,29.86,24000.0,22.1053,22.3372,22.0903,22.3372,24000.0
2010-02-11 09:40:00,29.84,29.84,29.65,29.66,38200.0,22.3222,22.3222,22.1801,22.1876,38200.0
2010-02-11 09:45:00,29.63,29.67,29.55,29.67,55400.0,22.1651,22.195,22.1053,22.195,55400.0
2010-02-11 09:50:00,29.71,29.79,29.71,29.73,16400.0,22.225,22.2848,22.225,22.2399,16400.0
2010-02-11 09:55:00,29.74,29.88,29.73,29.81,21200.0,22.2474,22.3521,22.2399,22.2998,21200.0
2010-02-11 10:00:00,29.79,29.79,29.73,29.78,40000.0,22.2848,22.2848,22.2399,22.2773,40000.0
2010-02-11 10:05:00,29.78,29.8,29.74,29.74,67600.0,22.2773,22.2923,22.2474,22.2474,67600.0
2010-02-11 10:10:00,29.75,29.89,29.72,29.73,67800.0,22.2549,22.3596,22.2324,22.2399,67800.0
2010-02-11 10:15:00,29.73,29.81,29.73,29.77,34200.0,22.2399,22.2998,22.2399,22.2698,34200.0
2010-02-11 10:20:00,29.79,29.89,29.75,29.8,89800.0,22.2848,22.3596,22.2549,22.2923,89800.0
2010-02-11 10:25:00,29.8,29.82,29.74,29.82,46400.0,22.2923,22.3073,22.2474,22.3073,46400.0
2010-02-11 10:30:00,29.81,29.81,29.67,29.72,13200.0,22.2998,22.2998,22.195,22.2324,13200.0
2010-02-11 10:35:00,29.72,29.8,29.69,29.8,20200.0,22.2324,22.2923,22.21,22.2923,20200.0
2010-02-11 10:40:00,29.79,29.79,29.73,29.75,20200.0,22.2848,22.2848,22.2399,22.2549,20200.0
2010-02-11 10:45:00,29.73,29.8,29.72,29.73,22200.0,22.2399,22.2923,22.2324,22.2399,22200.0
2010-02-11 10:50:00,29.73,29.75,29.6,29.68,54200.0,22.2399,22.2549,22.1427,22.2025,54200.0
2010-02-11 10:55:00,29.66,29.71,29.65,29.69,32200.0,22.1876,22.225,22.1801,22.21,32200.0
2010-02-11 11:00:00,29.71,29.75,29.71,29.72,12200.0,22.225,22.2549,22.225,22.2324,12200.0
2010-02-11 11:05:00,29.75,29.76,29.62,29.68,27600.0,22.2549,22.2624,22.1576,22.2025,27600.0
2010-02-11 11:10:00,29.7,29.78,29.7,29.77,19200.0,22.2175,22.2773,22.2175,22.2698,19200.0
2010-02-11 11:15:00,29.76,29.85,29.75,29.78,16600.0,22.2624,22.3297,22.2549,22.2773,16600.0
2010-02-11 11:20:00,29.78,29.95,29.78,29.9,29400.0,22.2773,22.4045,22.2773,22.3671,29400.0
2010-02-11 11:25:00,29.89,29.97,29.89,29.95,51400.0,22.3596,22.4195,22.3596,22.4045,51400.0
2010-02-11 11:30:00,29.95,29.98,29.88,29.92,27800.0,22.4045,22.4269,22.3521,22.3821,27800.0
2010-02-11 11:35:00,29.9,29.95,29.9,29.93,11800.0,22.3671,22.4045,22.3671,22.3895,11800.0
2010-02-11 11:40:00,29.92,30.08,29.91,30.02,66800.0,22.3821,22.5017,22.3746,22.4569,66800.0
2010-02-11 11:45:00,30.02,30.09,29.96,29.96,50400.0,22.4569,22.5092,22.412,22.412,50400.0
2010-02-11 11:50:00,29.97,30.0,29.96,29.99,20600.0,22.4195,22.4419,22.412,22.4344,20600.0
2010-02-11 11:55:00,29.98,30.0,29.97,29.98,7600.0,22.4269,22.4419,22.4195,22.4269,7600.0
2010-02-11 12:00:00,29.99,30.0,29.96,29.98,8000.0,22.4344,22.4419,22.412,22.4269,8000.0
2010-02-11 12:05:00,29.98,30.03,29.98,30.02,25600.0,22.4269,22.4643,22.4269,22.4569,25600.0
2010-02-11 12:10:00,30.04,30.04,29.98,30.0,19600.0,22.4718,22.4718,22.4269,22.4419,19600.0
2010-02-11 12:15:00,30.01,30.06,30.0,30.0,12200.0,22.4494,22.4868,22.4419,22.4419,12200.0
2010-02-11 12:20:00,30.0,30.01,29.95,29.95,18800.0,22.4419,22.4494,22.4045,22.4045,18800.0
2010-02-11 12:25:00,29.95,29.96,29.93,29.95,6800.0,22.4045,22.412,22.3895,22.4045,6800.0
2010-02-11 12:30:00,29.93,29.95,29.92,29.95,7200.0,22.3895,22.4045,22.3821,22.4045,7200.0
2010-02-11 12:35:00,29.95,29.96,29.93,29.96,29200.0,22.4045,22.412,22.3895,22.412,29200.0
2010-02-11 12:40:00,29.95,29.99,29.95,29.98,7000.0,22.4045,22.4344,22.4045,22.4269,7000.0
2010-02-11 12:45:00,29.99,29.99,29.94,29.95,19200.0,22.4344,22.4344,22.397,22.4045,19200.0
2010-02-11 12:50:00,29.95,29.98,29.93,29.98,23000.0,22.4045,22.4269,22.3895,22.4269,23000.0
2010-02-11 12:55:00,29.98,29.99,29.96,29.98,11600.0,22.4269,22.4344,22.412,22.4269,11600.0
2010-02-11 13:00:00,29.97,29.99,29.95,29.97,11400.0,22.4195,22.4344,22.4045,22.4195,11400.0
2010-02-11 13:05:00,29.96,30.0,29.95,30.0,11200.0,22.412,22.4419,22.4045,22.4419,11200.0
2010-02-11 13:10:00,30.0,30.02,29.99,30.02,9200.0,22.4419,22.4569,22.4344,22.4569,9200.0
2010-02-11 13:15:00,30.03,30.03,30.0,30.02,15000.0,22.4643,22.4643,22.4419,22.4569,15000.0
2010-02-11 13:20:00,30.04,30.09,30.03,30.09,10400.0,22.4718,22.5092,22.4643,22.5092,10400.0
2010-02-11 13:25:00,30.09,30.11,30.04,30.04,14800.0,22.5092,22.5242,22.4718,22.4718,14800.0
2010-02-11 13:30:00,30.04,30.09,30.03,30.07,26000.0,22.4718,22.5092,22.4643,22.4943,26000.0
2010-02-11 13:35:00,30.07,30.07,30.02,30.04,30400.0,22.4943,22.4943,22.4569,22.4718,30400.0
2010-02-11 13:40:00,30.04,30.05,30.02,30.05,13400.0,22.4718,22.4793,22.4569,22.4793,13400.0
2010-02-11 13:45:00,30.04,30.04,29.99,30.03,25400.0,22.4718,22.4718,22.4344,22.4643,25400.0
2010-02-11 13:50:00,30.02,30.03,29.98,30.03,43200.0,22.4569,22.4643,22.4269,22.4643,43200.0
2010-02-11 13:55:00,30.02,30.07,30.01,30.05,11600.0,22.4569,22.4943,22.4494,22.4793,11600.0
2010-02-11 14:00:00,30.04,30.18,30.03,30.17,37000.0,22.4718,22.5766,22.4643,22.5691,37000.0
2010-02-11 14:05:00,30.17,30.2,30.15,30.17,46200.0,22.5691,22.5915,22.5541,22.5691,46200.0
2010-02-11 14:10:00,30.17,30.17,30.1,30.11,20400.0,22.5691,22.5691,22.5167,22.5242,20400.0
2010-02-11 14:15:00,30.11,30.15,30.11,30.15,10200.0,22.5242,22.5541,22.5242,22.5541,10200.0
2010-02-11 14:20:00,30.14,30.15,30.12,30.15,17600.0,22.5466,22.5541,22.5317,22.5541,17600.0
2010-02-11 14:25:00,30.15,30.19,30.14,30.17,15400.0,22.5541,22.584,22.5466,22.5691,15400.0
2010-02-11 14:30:00,30.16,30.18,30.08,30.1,35800.0,22.5616,22.5766,22.5017,22.5167,35800.0
2010-02-11 14:35:00,30.1,30.14,30.09,30.14,17200.0,22.5167,22.5466,22.5092,22.5466,17200.0
2010-02-11 14:40:00,30.14,30.17,30.13,30.15,9600.0,22.5466,22.5691,22.5392,22.5541,9600.0
2010-02-11 14:45:00,30.14,30.17,30.11,30.11,38800.0,22.5466,22.5691,22.5242,22.5242,38800.0
2010-02-11 14:50:00,30.11,30.13,30.04,30.05,74600.0,22.5242,22.5392,22.4718,22.4793,74600.0
2010-02-11 14:55:00,30.05,30.08,30.03,30.05,54600.0,22.4793,22.5017,22.4643,22.4793,54600.0
2010-02-11 15:00:00,30.06,30.07,30.0,30.04,89000.0,22.4868,22.4943,22.4419,22.4718,89000.0
2010-02-11 15:05:00,30.06,30.15,30.06,30.13,43000.0,22.4868,22.5541,22.4868,22.5392,43000.0
2010-02-11 15:10:00,30.13,30.17,30.11,30.13,65600.0,22.5392,22.5691,22.5242,22.5392,65600.0
2010-02-11 15:15:00,30.13,30.15,30.12,30.14,20800.0,22.5392,22.5541,22.5317,22.5466,20800.0
2010-02-11 15:20:00,30.13,30.18,30.11,30.13,31200.0,22.5392,22.5766,22.5242,22.5392,31200.0
2010-02-11 15:25:00,30.13,30.13,30.09,30.11,32800.0,22.5392,22.5392,22.5092,22.5242,32800.0
2010-02-11 15:30:00,30.11,30.14,30.08,30.11,36200.0,22.5242,22.5466,22.5017,22.5242,36200.0
2010-02-11 15:35:00,30.11,30.11,30.03,30.03,25600.0,22.5242,22.5242,22.4643,22.4643,25600.0
2010-02-11 15:40:00,30.05,30.12,30.04,30.12,36600.0,22.4793,22.5317,22.4718,22.5317,36600.0
2010-02-11 15:45:00,30.11,30.11,29.99,30.02,83000.0,22.5242,22.5242,22.4344,22.4569,83000.0
2010-02-11 15:50:00,30.02,30.12,30.02,30.11,86600.0,22.4569,22.5317,22.4569,22.5242,86600.0
2010-02-11 15:55:00,30.11,30.13,30.07,30.11,165800.0,22.5242,22.5392,22.4943,22.5242,165800.0
2010-02-12 09:30:00,29.72,29.72,29.55,29.63,111200.0,22.2324,22.2324,22.1053,22.1651,111200.0
2010-02-12 09:35:00,29.63,29.68,29.54,29.6,62400.0,22.1651,22.2025,22.0978,22.1427,62400.0
2010-02-12 09:40:00,29.58,29.77,29.54,29.77,27600.0,22.1277,22.2698,22.0978,22.2698,27600.0
2010-02-12 09:45:00,29.76,29.84,29.65,29.8,72200.0,22.2624,22.3222,22.1801,22.2923,72200.0
2010-02-12 09:50:00,29.8,29.8,29.7,29.73,36400.0,22.2923,22.2923,22.2175,22.2399,36400.0
2010-02-12 09:55:00,29.74,29.93,29.71,29.87,46600.0,22.2474,22.3895,22.225,22.3447,46600.0
2010-02-12 10:00:00,29.85,29.86,29.66,29.72,43800.0,22.3297,22.3372,22.1876,22.2324,43800.0
2010-02-12 10:05:00,29.73,29.92,29.73,29.92,30200.0,22.2399,22.3821,22.2399,22.3821,30200.0
2010-02-12 10:10:00,29.91,29.96,29.87,29.88,36000.0,22.3746,22.412,22.3447,22.3521,36000.0
2010-02-12 10:15:00,29.88,30.0,29.86,29.93,38400.0,22.3521,22.4419,22.3372,22.3895,38400.0
2010-02-12 10:20:00,29.93,29.97,29.91,29.97,51200.0,22.3895,22.4195,22.3746,22.4195,51200.0
2010-02-12 10:25:00,29.98,30.08,29.95,30.07,175000.0,22.4269,22.5017,22.4045,22.4943,175000.0
2010-02-12 10:30:00,30.08,30.15,30.0,30.03,36200.0,22.5017,22.5541,22.4419,22.4643,36200.0
2010-02-12 10:35:00,30.03,30.05,29.88,29.89,82400.0,22.4643,22.4793,22.3521,22.3596,82400.0
2010-02-12 10:40:00,29.91,29.93,29.89,29.89,27000.0,22.3746,22.3895,22.3596,22.3596,27000.0
2010-02-12 10:45:00,29.88,29.93,29.88,29.91,29400.0,22.3521,22.3895,22.3521,22.3746,29400.0
2010-02-12 10:50:00,29.89,29.96,29.88,29.88,21600.0,22.3596,22.412,22.3521,22.3521,21600.0
2010-02-12 10:55:00,29.88,29.93,29.85,29.88,40800.0,22.3521,22.3895,22.3297,22.3521,40800.0
2010-02-12 11:00:00,29.88,29.94,29.86,29.93,41200.0,22.3521,22.397,22.3372,22.3895,41200.0
2010-02-12 11:05:00,29.95,29.98,29.94,29.94,22000.0,22.4045,22.4269,22.397,22.397,22000.0
2010-02-12 11:10:00,29.95,29.98,29.93,29.97,29600.0,22.4045,22.4269,22.3895,22.4195,29600.0
2010-02-12 11:15:00,29.99,29.99,29.94,29.97,12000.0,22.4344,22.4344,22.397,22.4195,12000.0
2010-02-12 11:20:00,29.97,30.03,29.95,30.01,64600.0,22.4195,22.4643,22.4045,22.4494,64600.0
2010-02-12 11:25:00,30.01,30.04,29.96,29.99,17400.0,22.4494,22.4718,22.412,22.4344,17400.0
2010-02-12 11:30:00,30.0,30.02,29.95,29.96,19400.0,22.4419,22.4569,22.4045,22.412,19400.0
2010-02-12 11:35:00,29.98,30.04,29.97,30.04,8200.0,22.4269,22.4718,22.4195,22.4718,8200.0
2010-02-12 11:40:00,30.04,30.09,30.03,30.03,12800.0,22.4718,22.5092,22.4643,22.4643,12800.0
2010-02-12 11:45:00,30.02,30.11,30.02,30.09,17600.0,22.4569,22.5242,22.4569,22.5092,17600.0
2010-02-12 11:50:00,30.09,30.1,30.04,30.05,24200.0,22.5092,22.5167,22.4718,22.4793,24200.0
2010-02-12 11:55:00,30.05,30.11,30.04,30.11,38800.0,22.4793,22.5242,22.4718,22.5242,38800.0
2010-02-12 12:00:00,30.1,30.2,30.1,30.2,27200.0,22.5167,22.5915,22.5167,22.5915,27200.0
2010-02-12 12:05:00,30.21,30.24,30.2,30.21,25800.0,22.599,22.6214,22.5915,22.599,25800.0
2010-02-12 12:10:00,30.23,30.28,30.23,30.27,21400.0,22.614,22.6514,22.614,22.6439,21400.0
2010-02-12 12:15:00,30.28,30.37,30.27,30.31,56600.0,22.6514,22.7187,22.6439,22.6738,56600.0
2010-02-12 12:20:00,30.3,30.36,30.29,30.32,13600.0,22.6663,22.7112,22.6588,22.6813,13600.0
2010-02-12 12:25:00,30.31,30.31,30.24,30.26,8400.0,22.6738,22.6738,22.6214,22.6364,8400.0
2010-02-12 12:30:00,30.27,30.28,30.23,30.25,13600.0,22.6439,22.6514,22.614,22.6289,13600.0
2010-02-12 12:35:00,30.25,30.28,30.22,30.23,15000.0,22.6289,22.6514,22.6065,22.614,15000.0
2010-02-12 12:40:00,30.21,30.22,30.18,30.2,6000.0,22.599,22.6065,22.5766,22.5915,6000.0
2010-02-12 12:45:00,30.2,30.24,30.2,30.23,4800.0,22.5915,22.6214,22.5915,22.614,4800.0
2010-02-12 12:50:00,30.23,30.25,30.2,30.24,29800.0,22.614,22.6289,22.5915,22.6214,29800.0
2010-02-12 12:55:00,30.23,30.23,30.17,30.2,13000.0,22.614,22.614,22.5691,22.5915,13000.0
2010-02-12 13:00:00,30.19,30.19,30.11,30.13,11000.0,22.584,22.584,22.5242,22.5392,11000.0
2010-02-12 13:05:00,30.11,30.13,30.11,30.13,6000.0,22.5242,22.5392,22.5242,22.5392,6000.0
2010-02-12 13:10:00,30.12,30.12,30.05,30.05,16200.0,22.5317,22.5317,22.4793,22.4793,16200.0
2010-02-12 13:15:00,30.04,30.04,29.97,30.0,39000.0,22.4718,22.4718,22.4195,22.4419,39000.0
2010-02-12 13:20:00,30.0,30.05,29.93,30.01,23200.0,22.4419,22.4793,22.3895,22.4494,23200.0
2010-02-12 13:25:00,30.0,30.06,30.0,30.05,12600.0,22.4419,22.4868,22.4419,22.4793,12600.0
2010-02-12 13:30:00,30.03,30.03,29.97,30.02,16400.0,22.4643,22.4643,22.4195,22.4569,16400.0
2010-02-12 13:35:00,30.0,30.0,29.98,29.98,5000.0,22.4419,22.4419,22.4269,22.4269,5000.0
2010-02-12 13:40:00,29.98,30.11,29.98,30.11,12600.0,22.4269,22.5242,22.4269,22.5242,12600.0
2010-02-12 13:45:00,30.11,30.11,30.06,30.07,6000.0,22.5242,22.5242,22.4868,22.4943,6000.0
2010-02-12 13:50:00,30.07,30.09,30.02,30.04,5600.0,22.4943,22.5092,22.4569,22.4718,5600.0
2010-02-12 13:55:00,30.05,30.05,30.0,30.05,10000.0,22.4793,22.4793,22.4419,22.4793,10000.0
2010-02-12 14:00:00,30.06,30.1,30.02,30.09,26800.0,22.4868,22.5167,22.4569,22.5092,26800.0
2010-02-12 14:05:00,30.08,30.13,30.07,30.13,15200.0,22.5017,22.5392,22.4943,22.5392,15200.0
2010-02-12 14:10:00,30.13,30.2,30.13,30.17,34800.0,22.5392,22.5915,22.5392,22.5691,34800.0
2010-02-12 14:15:00,30.18,30.23,30.17,30.19,9400.0,22.5766,22.614,22.5691,22.584,9400.0
2010-02-12 14:20:00,30.21,30.28,30.21,30.22,14000.0,22.599,22.6514,22.599,22.6065,14000.0
2010-02-12 14:25:00,30.21,30.23,30.18,30.2,18600.0,22.599,22.614,22.5766,22.5915,18600.0
2010-02-12 14:30:00,30.2,30.21,30.16,30.21,7000.0,22.5915,22.599,22.5616,22.599,7000.0
2010-02-12 14:35:00,30.2,30.22,30.13,30.17,9600.0,22.5915,22.6065,22.5392,22.5691,9600.0
2010-02-12 14:40:00,30.19,30.19,30.13,30.13,28400.0,22.584,22.584,22.5392,22.5392,28400.0
2010-02-12 14:45:00,30.15,30.17,30.14,30.15,16000.0,22.5541,22.5691,22.5466,22.5541,16000.0
2010-02-12 14:50:00,30.16,30.19,30.14,30.18,22400.0,22.5616,22.584,22.5466,22.5766,22400.0
2010-02-12 14:55:00,30.18,30.18,30.07,30.11,19000.0,22.5766,22.5766,22.4943,22.5242,19000.0
2010-02-12 15:00:00,30.09,30.09,30.0,30.05,21200.0,22.5092,22.5092,22.4419,22.4793,21200.0
2010-02-12 15:05:00,30.04,30.12,30.03,30.11,20200.0,22.4718,22.5317,22.4643,22.5242,20200.0
2010-02-12 15:10:00,30.14,30.14,30.04,30.1,19200.0,22.5466,22.5466,22.4718,22.5167,19200.0
2010-02-12 15:15:00,30.09,30.11,30.06,30.08,12800.0,22.5092,22.5242,22.4868,22.5017,12800.0
2010-02-12 15:20:00,30.07,30.14,30.07,30.12,15400.0,22.4943,22.5466,22.4943,22.5317,15400.0
2010-02-12 15:25:00,30.13,30.14,30.07,30.11,22200.0,22.5392,22.5466,22.4943,22.5242,22200.0
2010-02-12 15:30:00,30.1,30.11,30.03,30.07,43000.0,22.5167,22.5242,22.4643,22.4943,43000.0
2010-02-12 15:35:00,30.07,30.1,30.06,30.08,37600.0,22.4943,22.5167,22.4868,22.5017,37600.0
2010-02-12 15:40:00,30.07,30.24,30.06,30.16,77600.0,22.4943,22.6214,22.4868,22.5616,77600.0
2010-02-12 15:45:00,30.16,30.21,30.15,30.18,72200.0,22.5616,22.599,22.5541,22.5766,72200.0
2010-02-12 15:50:00,30.18,30.2,30.14,30.16,114600.0,22.5766,22.5915,22.5466,22.5616,114600.0
2010-02-12 15:55:00,30.16,30.2,30.11,30.2,219000.0,22.5616,22.5915,22.5242,22.5915,219000.0
2010-02-16 09:30:00,30.5,30.5,30.38,30.43,69400.0,22.8159,22.8159,22.7262,22.7636,69400.0
2010-02-16 09:35:00,30.43,30.49,30.39,30.45,34400.0,22.7636,22.8085,22.7336,22.7785,34400.0
2010-02-16 09:40:00,30.43,30.5,30.41,30.48,40200.0,22.7636,22.8159,22.7486,22.801,40200.0
2010-02-16 09:45:00,30.48,30.59,30.46,30.57,102200.0,22.801,22.8833,22.786,22.8683,102200.0
2010-02-16 09:50:00,30.57,30.59,30.43,30.45,69800.0,22.8683,22.8833,22.7636,22.7785,69800.0
2010-02-16 09:55:00,30.44,30.5,30.36,30.48,37200.0,22.7711,22.8159,22.7112,22.801,37200.0
2010-02-16 10:00:00,30.49,30.54,30.45,30.49,31200.0,22.8085,22.8459,22.7785,22.8085,31200.0
2010-02-16 10:05:00,30.48,30.49,30.42,30.43,24200.0,22.801,22.8085,22.7561,22.7636,24200.0
2010-02-16 10:10:00,30.4,30.52,30.4,30.47,16800.0,22.7411,22.8309,22.7411,22.7935,16800.0
2010-02-16 10:15:00,30.46,30.49,30.42,30.43,28400.0,22.786,22.8085,22.7561,22.7636,28400.0
2010-02-16 10:20:00,30.42,30.43,30.34,30.36,20600.0,22.7561,22.7636,22.6962,22.7112,20600.0
2010-02-16 10:25:00,30.36,30.36,30.26,30.27,46600.0,22.7112,22.7112,22.6364,22.6439,46600.0
2010-02-16 10:30:00,30.28,30.36,30.28,30.3,29400.0,22.6514,22.7112,22.6514,22.6663,29400.0
2010-02-16 10:35:00,30.3,30.39,30.3,30.39,24200.0,22.6663,22.7336,22.6663,22.7336,24200.0
2010-02-16 10:40:00,30.39,30.43,30.38,30.4,16400.0,22.7336,22.7636,22.7262,22.7411,16400.0
2010-02-16 10:45:00,30.4,30.42,30.36,30.38,14000.0,22.7411,22.7561,22.7112,22.7262,14000.0
2010-02-16 10:50:00,30.38,30.38,30.29,30.29,15800.0,22.7262,22.7262,22.6588,22.6588,15800.0
2010-02-16 10:55:00,30.3,30.35,30.29,30.33,7600.0,22.6663,22.7037,22.6588,22.6888,7600.0
2010-02-16 11:00:00,30.35,30.35,30.32,30.34,13600.0,22.7037,22.7037,22.6813,22.6962,13600.0
2010-02-16 11:05:00,30.35,30.35,30.3,30.31,10200.0,22.7037,22.7037,22.6663,22.6738,10200.0
2010-02-16 11:10:00,30.32,30.33,30.32,30.32,7200.0,22.6813,22.6888,22.6813,22.6813,7200.0
2010-02-16 11:15:00,30.32,30.36,30.31,30.35,6000.0,22.6813,22.7112,22.6738,22.7037,6000.0
2010-02-16 11:20:00,30.35,30.38,30.34,30.34,10400.0,22.7037,22.7262,22.6962,22.6962,10400.0
2010-02-16 11:25:00,30.34,30.38,30.32,30.37,14000.0,22.6962,22.7262,22.6813,22.7187,14000.0
2010-02-16 11:30:00,30.37,30.38,30.35,30.35,22200.0,22.7187,22.7262,22.7037,22.7037,22200.0
2010-02-16 11:35:00,30.36,30.38,30.34,30.35,14400.0,22.7112,22.7262,22.6962,22.7037,14400.0
2010-02-16 11:40:00,30.36,30.43,30.35,30.41,20400.0,22.7112,22.7636,22.7037,22.7486,20400.0
2010-02-16 11:45:00,30.41,30.41,30.39,30.39,18000.0,22.7486,22.7486,22.7336,22.7336,18000.0
2010-02-16 11:50:00,30.39,30.4,30.37,30.37,24800.0,22.7336,22.7411,22.7187,22.7187,24800.0
2010-02-16 11:55:00,30.37,30.38,30.36,30.37,9200.0,22.7187,22.7262,22.7112,22.7187,9200.0
2010-02-16 12:00:00,30.38,30.38,30.36,30.38,12000.0,22.7262,22.7262,22.7112,22.7262,12000.0
2010-02-16 12:05:00,30.37,30.42,30.37,30.42,12000.0,22.7187,22.7561,22.7187,22.7561,12000.0
2010-02-16 12:10:00,30.43,30.43,30.39,30.41,15400.0,22.7636,22.7636,22.7336,22.7486,15400.0
2010-02-16 12:15:00,30.42,30.42,30.4,30.41,12400.0,22.7561,22.7561,22.7411,22.7486,12400.0
2010-02-16 12:20:00,30.41,30.42,30.38,30.39,17400.0,22.7486,22.7561,22.7262,22.7336,17400.0
2010-02-16 12:25:00,30.4,30.41,30.36,30.36,14200.0,22.7411,22.7486,22.7112,22.7112,14200.0
2010-02-16 12:30:00,30.37,30.38,30.36,30.37,10400.0,22.7187,22.7262,22.7112,22.7187,10400.0
2010-02-16 12:35:00,30.36,30.39,30.36,30.39,22800.0,22.7112,22.7336,22.7112,22.7336,22800.0
2010-02-16 12:40:00,30.4,30.4,30.38,30.38,28800.0,22.7411,22.7411,22.7262,22.7262,28800.0
2010-02-16 12:45:00,30.37,30.39,30.37,30.38,10400.0,22.7187,22.7336,22.7187,22.7262,10400.0
2010-02-16 12:50:00,30.38,30.4,30.38,30.4,4000.0,22.7262,22.7411,22.7262,22.7411,4000.0
2010-02-16 12:55:00,30.41,30.41,30.38,30.4,5600.0,22.7486,22.7486,22.7262,22.7411,5600.0
2010-02-16 13:00:00,30.4,30.41,30.34,30.34,13000.0,22.7411,22.7486,22.6962,22.6962,13000.0
2010-02-16 13:05:00,30.35,30.36,30.32,30.33,8400.0,22.7037,22.7112,22.6813,22.6888,8400.0
2010-02-16 13:10:00,30.33,30.35,30.33,30.34,6400.0,22.6888,22.7037,22.6888,22.6962,6400.0
2010-02-16 13:15:00,30.34,30.38,30.33,30.38,9200.0,22.6962,22.7262,22.6888,22.7262,9200.0
2010-02-16 13:20:00,30.39,30.41,30.39,30.39,17800.0,22.7336,22.7486,22.7336,22.7336,17800.0
2010-02-16 13:25:00,30.39,30.43,30.39,30.43,6800.0,22.7336,22.7636,22.7336,22.7636,6800.0
2010-02-16 13:30:00,30.42,30.43,30.39,30.4,13800.0,22.7561,22.7636,22.7336,22.7411,13800.0
2010-02-16 13:35:00,30.41,30.42,30.36,30.41,23800.0,22.7486,22.7561,22.7112,22.7486,23800.0
2010-02-16 13:40:00,30.41,30.42,30.4,30.42,6600.0,22.7486,22.7561,22.7411,22.7561,6600.0
2010-02-16 13:45:00,30.42,30.44,30.42,30.43,11000.0,22.7561,22.7711,22.7561,22.7636,11000.0
2010-02-16 13:50:00,30.45,30.48,30.43,30.46,7600.0,22.7785,22.801,22.7636,22.786,7600.0
2010-02-16 13:55:00,30.46,30.49,30.46,30.48,4800.0,22.786,22.8085,22.786,22.801,4800.0
2010-02-16 14:00:00,30.48,30.48,30.45,30.46,22600.0,22.801,22.801,22.7785,22.786,22600.0
2010-02-16 14:05:00,30.47,30.47,30.43,30.43,11600.0,22.7935,22.7935,22.7636,22.7636,11600.0
2010-02-16 14:10:00,30.43,30.48,30.43,30.46,3400.0,22.7636,22.801,22.7636,22.786,3400.0
2010-02-16 14:15:00,30.46,30.46,30.45,30.46,2600.0,22.786,22.786,22.7785,22.786,2600.0
2010-02-16 14:20:00,30.45,30.49,30.45,30.48,15400.0,22.7785,22.8085,22.7785,22.801,15400.0
2010-02-16 14:25:00,30.48,30.53,30.48,30.52,15800.0,22.801,22.8384,22.801,22.8309,15800.0
2010-02-16 14:30:00,30.51,30.51,30.46,30.48,13000.0,22.8234,22.8234,22.786,22.801,13000.0
2010-02-16 14:35:00,30.46,30.48,30.46,30.47,11400.0,22.786,22.801,22.786,22.7935,11400.0
2010-02-16 14:40:00,30.47,30.48,30.46,30.48,9400.0,22.7935,22.801,22.786,22.801,9400.0
2010-02-16 14:45:00,30.5,30.5,30.49,30.5,5200.0,22.8159,22.8159,22.8085,22.8159,5200.0
2010-02-16 14:50:00,30.5,30.55,30.48,30.54,21800.0,22.8159,22.8533,22.801,22.8459,21800.0
2010-02-16 14:55:00,30.54,30.55,30.49,30.52,20200.0,22.8459,22.8533,22.8085,22.8309,20200.0
2010-02-16 15:00:00,30.52,30.52,30.5,30.51,9000.0,22.8309,22.8309,22.8159,22.8234,9000.0
2010-02-16 15:05:00,30.5,30.55,30.5,30.54,12200.0,22.8159,22.8533,22.8159,22.8459,12200.0
2010-02-16 15:10:00,30.54,30.56,30.52,30.52,20000.0,22.8459,22.8608,22.8309,22.8309,20000.0
2010-02-16 15:15:00,30.52,30.53,30.5,30.53,9200.0,22.8309,22.8384,22.8159,22.8384,9200.0
2010-02-16 15:20:00,30.52,30.53,30.5,30.51,15800.0,22.8309,22.8384,22.8159,22.8234,15800.0
2010-02-16 15:25:00,30.5,30.58,30.5,30.54,28800.0,22.8159,22.8758,22.8159,22.8459,28800.0
2010-02-16 15:30:00,30.55,30.61,30.54,30.6,41000.0,22.8533,22.8982,22.8459,22.8907,41000.0
2010-02-16 15:35:00,30.61,30.64,30.6,30.61,37400.0,22.8982,22.9207,22.8907,22.8982,37400.0
2010-02-16 15:40:00,30.62,30.71,30.62,30.7,87000.0,22.9057,22.973,22.9057,22.9655,87000.0
2010-02-16 15:45:00,30.7,30.71,30.67,30.69,51000.0,22.9655,22.973,22.9431,22.9581,51000.0
2010-02-16 15:50:00,30.69,30.71,30.68,30.68,44800.0,22.9581,22.973,22.9506,22.9506,44800.0
2010-02-16 15:55:00,30.68,30.71,30.67,30.7,148600.0,22.9506,22.973,22.9431,22.9655,148600.0
2010-02-17 09:30:00,30.65,30.82,30.59,30.79,51200.0,23.1285,23.2567,23.0832,23.2341,51200.0
2010-02-17 09:35:00,30.8,30.92,30.75,30.83,57200.0,23.2416,23.3322,23.2039,23.2643,57200.0
2010-02-17 09:40:00,30.82,30.83,30.72,30.75,43800.0,23.2567,23.2643,23.1813,23.2039,43800.0
2010-02-17 09:45:00,30.77,30.83,30.74,30.82,37200.0,23.219,23.2643,23.1964,23.2567,37200.0
2010-02-17 09:50:00,30.84,30.85,30.82,30.83,26800.0,23.2718,23.2794,23.2567,23.2643,26800.0
2010-02-17 09:55:00,30.82,30.9,30.82,30.83,28000.0,23.2567,23.3171,23.2567,23.2643,28000.0
2010-02-17 10:00:00,30.83,30.9,30.7,30.7,46200.0,23.2643,23.3171,23.1662,23.1662,46200.0
2010-02-17 10:05:00,30.71,30.74,30.67,30.74,11800.0,23.1737,23.1964,23.1435,23.1964,11800.0
2010-02-17 10:10:00,30.75,30.79,30.73,30.77,10800.0,23.2039,23.2341,23.1888,23.219,10800.0
2010-02-17 10:15:00,30.78,30.82,30.76,30.8,13800.0,23.2266,23.2567,23.2115,23.2416,13800.0
2010-02-17 10:20:00,30.8,30.88,30.79,30.88,28600.0,23.2416,23.302,23.2341,23.302,28600.0
2010-02-17 10:25:00,30.88,30.9,30.85,30.88,27200.0,23.302,23.3171,23.2794,23.302,27200.0
2010-02-17 10:30:00,30.89,30.95,30.88,30.95,39000.0,23.3096,23.3548,23.302,23.3548,39000.0
2010-02-17 10:35:00,30.93,30.94,30.84,30.89,59400.0,23.3397,23.3473,23.2718,23.3096,59400.0
2010-02-17 10:40:00,30.89,30.95,30.87,30.95,27000.0,23.3096,23.3548,23.2945,23.3548,27000.0
2010-02-17 10:45:00,30.93,30.95,30.79,30.82,34000.0,23.3397,23.3548,23.2341,23.2567,34000.0
2010-02-17 10:50:00,30.83,30.87,30.82,30.86,10200.0,23.2643,23.2945,23.2567,23.2869,10200.0
2010-02-17 10:55:00,30.86,30.86,30.79,30.81,19000.0,23.2869,23.2869,23.2341,23.2492,19000.0
2010-02-17 11:00:00,30.81,30.81,30.74,30.74,34000.0,23.2492,23.2492,23.1964,23.1964,34000.0
2010-02-17 11:05:00,30.74,30.8,30.71,30.76,39800.0,23.1964,23.2416,23.1737,23.2115,39800.0
2010-02-17 11:10:00,30.75,30.79,30.72,30.78,16000.0,23.2039,23.2341,23.1813,23.2266,16000.0
2010-02-17 11:15:00,30.79,30.79,30.67,30.68,21800.0,23.2341,23.2341,23.1435,23.1511,21800.0
2010-02-17 11:20:00,30.68,30.78,30.66,30.78,18400.0,23.1511,23.2266,23.136,23.2266,18400.0
2010-02-17 11:25:00,30.77,30.78,30.61,30.62,45200.0,23.219,23.2266,23.0983,23.1058,45200.0
2010-02-17 11:30:00,30.61,30.62,30.54,30.55,49800.0,23.0983,23.1058,23.0454,23.053,49800.0
2010-02-17 11:35:00,30.57,30.61,30.57,30.61,12600.0,23.0681,23.0983,23.0681,23.0983,12600.0
2010-02-17 11:40:00,30.6,30.62,30.58,30.59,15400.0,23.0907,23.1058,23.0756,23.0832,15400.0
2010-02-17 11:45:00,30.59,30.66,30.59,30.61,19000.0,23.0832,23.136,23.0832,23.0983,19000.0
2010-02-17 11:50:00,30.63,30.67,30.63,30.65,22400.0,23.1134,23.1435,23.1134,23.1285,22400.0
2010-02-17 11:55:00,30.64,30.67,30.64,30.64,9800.0,23.1209,23.1435,23.1209,23.1209,9800.0
2010-02-17 12:00:00,30.65,30.74,30.65,30.73,12400.0,23.1285,23.1964,23.1285,23.1888,12400.0
2010-02-17 12:05:00,30.72,30.72,30.68,30.71,20200.0,23.1813,23.1813,23.1511,23.1737,20200.0
2010-02-17 12:10:00,30.7,30.72,30.69,30.69,10000.0,23.1662,23.1813,23.1586,23.1586,10000.0
2010-02-17 12:15:00,30.7,30.77,30.68,30.77,22200.0,23.1662,23.219,23.1511,23.219,22200.0
2010-02-17 12:20:00,30.76,30.78,30.73,30.75,7600.0,23.2115,23.2266,23.1888,23.2039,7600.0
2010-02-17 12:25:00,30.75,30.77,30.75,30.75,21800.0,23.2039,23.219,23.2039,23.2039,21800.0
2010-02-17 12:30:00,30.75,30.75,30.72,30.73,15600.0,23.2039,23.2039,23.1813,23.1888,15600.0
2010-02-17 12:35:00,30.72,30.73,30.71,30.72,5400.0,23.1813,23.1888,23.1737,23.1813,5400.0
2010-02-17 12:40:00,30.72,30.73,30.66,30.66,27400.0,23.1813,23.1888,23.136,23.136,27400.0
2010-02-17 12:45:00,30.65,30.68,30.65,30.68,11200.0,23.1285,23.1511,23.1285,23.1511,11200.0
2010-02-17 12:50:00,30.68,30.7,30.68,30.68,16200.0,23.1511,23.1662,23.1511,23.1511,16200.0
2010-02-17 12:55:00,30.68,30.73,30.68,30.73,7000.0,23.1511,23.1888,23.1511,23.1888,7000.0
2010-02-17 13:00:00,30.73,30.76,30.72,30.76,8800.0,23.1888,23.2115,23.1813,23.2115,8800.0
2010-02-17 13:05:00,30.74,30.75,30.7,30.74,25800.0,23.1964,23.2039,23.1662,23.1964,25800.0
2010-02-17 13:10:00,30.75,30.76,30.73,30.75,50000.0,23.2039,23.2115,23.1888,23.2039,50000.0
2010-02-17 13:15:00,30.75,30.82,30.74,30.8,75600.0,23.2039,23.2567,23.1964,23.2416,75600.0
2010-02-17 13:20:00,30.79,30.84,30.79,30.81,39200.0,23.2341,23.2718,23.2341,23.2492,39200.0
2010-02-17 13:25:00,30.82,30.83,30.81,30.81,19600.0,23.2567,23.2643,23.2492,23.2492,19600.0
2010-02-17 13:30:00,30.81,30.83,30.76,30.76,57000.0,23.2492,23.2643,23.2115,23.2115,57000.0
2010-02-17 13:35:00,30.76,30.78,30.72,30.78,37600.0,23.2115,23.2266,23.1813,23.2266,37600.0
2010-02-17 13:40:00,30.76,30.78,30.75,30.78,8600.0,23.2115,23.2266,23.2039,23.2266,8600.0
2010-02-17 13:45:00,30.78,30.79,30.68,30.68,31200.0,23.2266,23.2341,23.1511,23.1511,31200.0
2010-02-17 13:50:00,30.69,30.71,30.67,30.71,19800.0,23.1586,23.1737,23.1435,23.1737,19800.0
2010-02-17 13:55:00,30.71,30.72,30.7,30.71,14600.0,23.1737,23.1813,23.1662,23.1737,14600.0
2010-02-17 14:00:00,30.71,30.74,30.66,30.71,123200.0,23.1737,23.1964,23.136,23.1737,123200.0
2010-02-17 14:05:00,30.73,30.82,30.7,30.82,68200.0,23.1888,23.2567,23.1662,23.2567,68200.0
2010-02-17 14:10:00,30.81,30.83,30.79,30.81,35000.0,23.2492,23.2643,23.2341,23.2492,35000.0
2010-02-17 14:15:00,30.81,30.81,30.75,30.77,40600.0,23.2492,23.2492,23.2039,23.219,40600.0
2010-02-17 14:20:00,30.75,30.76,30.68,30.74,57000.0,23.2039,23.2115,23.1511,23.1964,57000.0
2010-02-17 14:25:00,30.73,30.8,30.72,30.79,29600.0,23.1888,23.2416,23.1813,23.2341,29600.0
2010-02-17 14:30:00,30.79,30.81,30.77,30.8,28800.0,23.2341,23.2492,23.219,23.2416,28800.0
2010-02-17 14:35:00,30.8,30.84,30.79,30.81,26800.0,23.2416,23.2718,23.2341,23.2492,26800.0
2010-02-17 14:40:00,30.81,30.86,30.81,30.85,22400.0,23.2492,23.2869,23.2492,23.2794,22400.0
2010-02-17 14:45:00,30.85,30.86,30.84,30.84,12200.0,23.2794,23.2869,23.2718,23.2718,12200.0
2010-02-17 14:50:00,30.84,30.89,30.83,30.88,42400.0,23.2718,23.3096,23.2643,23.302,42400.0
2010-02-17 14:55:00,30.88,30.93,30.86,30.93,28000.0,23.302,23.3397,23.2869,23.3397,28000.0
2010-02-17 15:00:00,30.93,30.93,30.87,30.92,32000.0,23.3397,23.3397,23.2945,23.3322,32000.0
2010-02-17 15:05:00,30.92,30.93,30.89,30.91,23800.0,23.3322,23.3397,23.3096,23.3247,23800.0
2010-02-17 15:10:00,30.91,30.96,30.9,30.95,28400.0,23.3247,23.3624,23.3171,23.3548,28400.0
2010-02-17 15:15:00,30.96,30.98,30.94,30.95,32400.0,23.3624,23.3775,23.3473,23.3548,32400.0
2010-02-17 15:20:00,30.95,30.97,30.91,30.93,49000.0,23.3548,23.3699,23.3247,23.3397,49000.0
2010-02-17 15:25:00,30.93,30.95,30.92,30.94,28600.0,23.3397,23.3548,23.3322,23.3473,28600.0
2010-02-17 15:30:00,30.94,30.97,30.94,30.97,35600.0,23.3473,23.3699,23.3473,23.3699,35600.0
2010-02-17 15:35:00,30.97,30.98,30.9,30.91,64200.0,23.3699,23.3775,23.3171,23.3247,64200.0
2010-02-17 15:40:00,30.91,30.93,30.86,30.93,114000.0,23.3247,23.3397,23.2869,23.3397,114000.0
2010-02-17 15:45:00,30.93,30.93,30.89,30.9,104200.0,23.3397,23.3397,23.3096,23.3171,104200.0
2010-02-17 15:50:00,30.9,30.92,30.89,30.89,116200.0,23.3171,23.3322,23.3096,23.3096,116200.0
2010-02-17 15:55:00,30.89,30.91,30.86,30.88,136600.0,23.3096,23.3247,23.2869,23.302,136600.0
2010-02-18 09:30:00,30.88,30.98,30.74,30.78,31800.0,23.302,23.3775,23.1964,23.2266,31800.0
2010-02-18 09:35:00,30.78,31.07,30.78,31.02,45600.0,23.2266,23.4454,23.2266,23.4077,45600.0
2010-02-18 09:40:00,31.03,31.07,30.88,30.88,19200.0,23.4152,23.4454,23.302,23.302,19200.0
2010-02-18 09:45:00,30.9,30.93,30.88,30.92,21800.0,23.3171,23.3397,23.302,23.3322,21800.0
2010-02-18 09:50:00,30.92,31.04,30.92,30.97,20000.0,23.3322,23.4227,23.3322,23.3699,20000.0
2010-02-18 09:55:00,30.96,31.0,30.92,30.92,22200.0,23.3624,23.3926,23.3322,23.3322,22200.0
2010-02-18 10:00:00,30.93,31.0,30.82,30.95,48200.0,23.3397,23.3926,23.2567,23.3548,48200.0
2010-02-18 10:05:00,30.93,30.97,30.91,30.93,27200.0,23.3397,23.3699,23.3247,23.3397,27200.0
2010-02-18 10:10:00,30.94,31.04,30.91,31.01,22800.0,23.3473,23.4227,23.3247,23.4001,22800.0
2010-02-18 10:15:00,31.0,31.03,30.93,30.95,18200.0,23.3926,23.4152,23.3397,23.3548,18200.0
2010-02-18 10:20:00,30.96,30.96,30.89,30.93,30400.0,23.3624,23.3624,23.3096,23.3397,30400.0
2010-02-18 10:25:00,30.93,30.99,30.92,30.98,28200.0,23.3397,23.385,23.3322,23.3775,28200.0
2010-02-18 10:30:00,30.98,31.02,30.93,30.96,22400.0,23.3775,23.4077,23.3397,23.3624,22400.0
2010-02-18 10:35:00,30.97,31.01,30.97,31.0,18000.0,23.3699,23.4001,23.3699,23.3926,18000.0
2010-02-18 10:40:00,31.0,31.02,30.98,31.0,24000.0,23.3926,23.4077,23.3775,23.3926,24000.0
2010-02-18 10:45:00,30.98,31.0,30.96,30.99,12000.0,23.3775,23.3926,23.3624,23.385,12000.0
2010-02-18 10:50:00,31.0,31.0,30.97,30.99,36000.0,23.3926,23.3926,23.3699,23.385,36000.0
2010-02-18 10:55:00,31.0,31.0,30.96,30.96,19400.0,23.3926,23.3926,23.3624,23.3624,19400.0
2010-02-18 11:00:00,30.96,30.98,30.95,30.97,14800.0,23.3624,23.3775,23.3548,23.3699,14800.0
2010-02-18 11:05:00,30.97,30.99,30.96,30.96,9200.0,23.3699,23.385,23.3624,23.3624,9200.0
2010-02-18 11:10:00,30.94,30.98,30.94,30.95,15400.0,23.3473,23.3775,23.3473,23.3548,15400.0
2010-02-18 11:15:00,30.95,30.96,30.88,30.88,19200.0,23.3548,23.3624,23.302,23.302,19200.0
2010-02-18 11:20:00,30.88,30.91,30.86,30.88,27000.0,23.302,23.3247,23.2869,23.302,27000.0
2010-02-18 11:25:00,30.87,30.88,30.84,30.84,17800.0,23.2945,23.302,23.2718,23.2718,17800.0
2010-02-18 11:30:00,30.84,30.86,30.81,30.86,15000.0,23.2718,23.2869,23.2492,23.2869,15000.0
2010-02-18 11:35:00,30.86,30.86,30.77,30.84,21200.0,23.2869,23.2869,23.219,23.2718,21200.0
2010-02-18 11:40:00,30.84,30.87,30.84,30.86,11800.0,23.2718,23.2945,23.2718,23.2869,11800.0
2010-02-18 11:45:00,30.85,30.88,30.84,30.84,11600.0,23.2794,23.302,23.2718,23.2718,11600.0
2010-02-18 11:50:00,30.84,30.88,30.83,30.86,10600.0,23.2718,23.302,23.2643,23.2869,10600.0
2010-02-18 11:55:00,30.86,30.88,30.86,30.87,9000.0,23.2869,23.302,23.2869,23.2945,9000.0
2010-02-18 12:00:00,30.88,30.92,30.87,30.9,5400.0,23.302,23.3322,23.2945,23.3171,5400.0
2010-02-18 12:05:00,30.9,30.9,30.83,30.84,19000.0,23.3171,23.3171,23.2643,23.2718,19000.0
2010-02-18 12:10:00,30.83,30.83,30.73,30.74,31400.0,23.2643,23.2643,23.1888,23.1964,31400.0
2010-02-18 12:15:00,30.75,30.79,30.74,30.79,8400.0,23.2039,23.2341,23.1964,23.2341,8400.0
2010-02-18 12:20:00,30.79,30.82,30.79,30.82,10000.0,23.2341,23.2567,23.2341,23.2567,10000.0
2010-02-18 12:25:00,30.82,30.84,30.8,30.8,7200.0,23.2567,23.2718,23.2416,23.2416,7200.0
2010-02-18 12:30:00,30.81,30.82,30.8,30.8,9000.0,23.2492,23.2567,23.2416,23.2416,9000.0
2010-02-18 12:35:00,30.8,30.81,30.76,30.79,22800.0,23.2416,23.2492,23.2115,23.2341,22800.0
2010-02-18 12:40:00,30.8,30.84,30.8,30.84,6400.0,23.2416,23.2718,23.2416,23.2718,6400.0
2010-02-18 12:45:00,30.85,30.85,30.82,30.83,7000.0,23.2794,23.2794,23.2567,23.2643,7000.0
2010-02-18 12:50:00,30.85,30.86,30.83,30.83,11200.0,23.2794,23.2869,23.2643,23.2643,11200.0
2010-02-18 12:55:00,30.83,30.84,30.83,30.83,2800.0,23.2643,23.2718,23.2643,23.2643,2800.0
2010-02-18 13:00:00,30.83,30.88,30.83,30.88,9200.0,23.2643,23.302,23.2643,23.302,9200.0
2010-02-18 13:05:00,30.87,30.88,30.86,30.87,6400.0,23.2945,23.302,23.2869,23.2945,6400.0
2010-02-18 13:10:00,30.87,30.9,30.87,30.89,4000.0,23.2945,23.3171,23.2945,23.3096,4000.0
2010-02-18 13:15:00,30.89,30.9,30.87,30.89,8400.0,23.3096,23.3171,23.2945,23.3096,8400.0
2010-02-18 13:20:00,30.89,30.92,30.89,30.9,12000.0,23.3096,23.3322,23.3096,23.3171,12000.0
2010-02-18 13:25:00,30.91,30.91,30.86,30.88,18800.0,23.3247,23.3247,23.2869,23.302,18800.0
2010-02-18 13:30:00,30.88,30.91,30.88,30.89,12200.0,23.302,23.3247,23.302,23.3096,12200.0
2010-02-18 13:35:00,30.9,30.9,30.86,30.87,11000.0,23.3171,23.3171,23.2869,23.2945,11000.0
2010-02-18 13:40:00,30.87,30.91,30.85,30.9,17200.0,23.2945,23.3247,23.2794,23.3171,17200.0
2010-02-18 13:45:00,30.89,30.94,30.89,30.94,17200.0,23.3096,23.3473,23.3096,23.3473,17200.0
2010-02-18 13:50:00,30.95,31.0,30.92,30.98,25000.0,23.3548,23.3926,23.3322,23.3775,25000.0
2010-02-18 13:55:00,30.99,31.05,30.97,31.0,30200.0,23.385,23.4303,23.3699,23.3926,30200.0
2010-02-18 14:00:00,31.02,31.04,31.0,31.02,18800.0,23.4077,23.4227,23.3926,23.4077,18800.0
2010-02-18 14:05:00,31.02,31.05,31.02,31.04,17400.0,23.4077,23.4303,23.4077,23.4227,17400.0
2010-02-18 14:10:00,31.05,31.05,31.03,31.03,17000.0,23.4303,23.4303,23.4152,23.4152,17000.0
2010-02-18 14:15:00,31.02,31.13,31.02,31.11,28000.0,23.4077,23.4907,23.4077,23.4756,28000.0
2010-02-18 14:20:00,31.12,31.12,31.05,31.06,11400.0,23.4831,23.4831,23.4303,23.4378,11400.0
2010-02-18 14:25:00,31.05,31.08,31.03,31.06,9800.0,23.4303,23.4529,23.4152,23.4378,9800.0
2010-02-18 14:30:00,31.05,31.07,31.05,31.06,9000.0,23.4303,23.4454,23.4303,23.4378,9000.0
2010-02-18 14:35:00,31.06,31.13,31.06,31.08,14400.0,23.4378,23.4907,23.4378,23.4529,14400.0
2010-02-18 14:40:00,31.08,31.09,31.05,31.05,10600.0,23.4529,23.4605,23.4303,23.4303,10600.0
2010-02-18 14:45:00,31.07,31.11,31.07,31.09,12800.0,23.4454,23.4756,23.4454,23.4605,12800.0
2010-02-18 14:50:00,31.09,31.1,31.06,31.08,12400.0,23.4605,23.468,23.4378,23.4529,12400.0
2010-02-18 14:55:00,31.08,31.1,31.08,31.09,7800.0,23.4529,23.468,23.4529,23.4605,7800.0
2010-02-18 15:00:00,31.08,31.1,31.06,31.07,15400.0,23.4529,23.468,23.4378,23.4454,15400.0
2010-02-18 15:05:00,31.07,31.1,31.07,31.09,10400.0,23.4454,23.468,23.4454,23.4605,10400.0
2010-02-18 15:10:00,31.09,31.09,31.05,31.05,19000.0,23.4605,23.4605,23.4303,23.4303,19000.0
2010-02-18 15:15:00,31.06,31.07,31.04,31.07,20600.0,23.4378,23.4454,23.4227,23.4454,20600.0
2010-02-18 15:20:00,31.08,31.09,31.06,31.08,21200.0,23.4529,23.4605,23.4378,23.4529,21200.0
2010-02-18 15:25:00,31.08,31.08,31.05,31.05,28200.0,23.4529,23.4529,23.4303,23.4303,28200.0
2010-02-18 15:30:00,31.05,31.09,31.05,31.08,33400.0,23.4303,23.4605,23.4303,23.4529,33400.0
2010-02-18 15:35:00,31.07,31.08,31.02,31.02,48400.0,23.4454,23.4529,23.4077,23.4077,48400.0
2010-02-18 15:40:00,31.04,31.09,31.03,31.06,80800.0,23.4227,23.4605,23.4152,23.4378,80800.0
2010-02-18 15:45:00,31.05,31.1,31.02,31.06,78400.0,23.4303,23.468,23.4077,23.4378,78400.0
2010-02-18 15:50:00,31.07,31.07,31.02,31.02,65600.0,23.4454,23.4454,23.4077,23.4077,65600.0
2010-02-18 15:55:00,31.03,31.06,31.02,31.05,123000.0,23.4152,23.4378,23.4077,23.4303,123000.0
2010-02-19 09:30:00,30.89,30.95,30.75,30.8,277800.0,23.3096,23.3548,23.2039,23.2416,277800.0
2010-02-19 09:35:00,30.8,30.95,30.75,30.94,106200.0,23.2416,23.3548,23.2039,23.3473,106200.0
2010-02-19 09:40:00,30.95,30.95,30.91,30.93,15800.0,23.3548,23.3548,23.3247,23.3397,15800.0
2010-02-19 09:45:00,30.96,31.0,30.93,30.96,33000.0,23.3624,23.3926,23.3397,23.3624,33000.0
2010-02-19 09:50:00,30.95,30.98,30.93,30.97,15800.0,23.3548,23.3775,23.3397,23.3699,15800.0
2010-02-19 09:55:00,30.95,31.0,30.86,30.87,15800.0,23.3548,23.3926,23.2869,23.2945,15800.0
2010-02-19 10:00:00,30.88,30.93,30.85,30.92,22800.0,23.302,23.3397,23.2794,23.3322,22800.0
2010-02-19 10:05:00,30.91,30.97,30.86,30.91,25000.0,23.3247,23.3699,23.2869,23.3247,25000.0
2010-02-19 10:10:00,30.91,30.96,30.91,30.95,15000.0,23.3247,23.3624,23.3247,23.3548,15000.0
2010-02-19 10:15:00,30.96,30.99,30.96,30.99,13800.0,23.3624,23.385,23.3624,23.385,13800.0
2010-02-19 10:20:00,30.99,31.13,30.99,31.07,54200.0,23.385,23.4907,23.385,23.4454,54200.0
2010-02-19 10:25:00,31.07,31.2,31.05,31.18,23600.0,23.4454,23.5435,23.4303,23.5284,23600.0
2010-02-19 10:30:00,31.18,31.18,31.11,31.11,23400.0,23.5284,23.5284,23.4756,23.4756,23400.0
2010-02-19 10:35:00,31.12,31.14,31.11,31.13,10800.0,23.4831,23.4982,23.4756,23.4907,10800.0
2010-02-19 10:40:00,31.12,31.18,31.11,31.17,10800.0,23.4831,23.5284,23.4756,23.5208,10800.0
2010-02-19 10:45:00,31.15,31.23,31.14,31.19,23200.0,23.5058,23.5661,23.4982,23.5359,23200.0
2010-02-19 10:50:00,31.17,31.17,31.11,31.12,22600.0,23.5208,23.5208,23.4756,23.4831,22600.0
2010-02-19 10:55:00,31.12,31.13,31.08,31.08,10800.0,23.4831,23.4907,23.4529,23.4529,10800.0
2010-02-19 11:00:00,31.08,31.08,31.03,31.06,51200.0,23.4529,23.4529,23.4152,23.4378,51200.0
2010-02-19 11:05:00,31.07,31.14,31.07,31.14,13000.0,23.4454,23.4982,23.4454,23.4982,13000.0
2010-02-19 11:10:00,31.14,31.24,31.11,31.24,23200.0,23.4982,23.5737,23.4756,23.5737,23200.0
2010-02-19 11:15:00,31.25,31.28,31.2,31.23,27200.0,23.5812,23.6039,23.5435,23.5661,27200.0
2010-02-19 11:20:00,31.24,31.29,31.21,31.25,16400.0,23.5737,23.6114,23.551,23.5812,16400.0
2010-02-19 11:25:00,31.25,31.32,31.25,31.3,11400.0,23.5812,23.634,23.5812,23.6189,11400.0
2010-02-19 11:30:00,31.29,31.3,31.26,31.27,10400.0,23.6114,23.6189,23.5888,23.5963,10400.0
2010-02-19 11:35:00,31.27,31.29,31.25,31.28,27600.0,23.5963,23.6114,23.5812,23.6039,27600.0
2010-02-19 11:40:00,31.29,31.3,31.24,31.24,20800.0,23.6114,23.6189,23.5737,23.5737,20800.0
2010-02-19 11:45:00,31.25,31.25,31.23,31.23,7000.0,23.5812,23.5812,23.5661,23.5661,7000.0
2010-02-19 11:50:00,31.21,31.27,31.21,31.27,10200.0,23.551,23.5963,23.551,23.5963,10200.0
2010-02-19 11:55:00,31.25,31.39,31.25,31.37,34800.0,23.5812,23.6869,23.5812,23.6718,34800.0
2010-02-19 12:00:00,31.36,31.41,31.35,31.38,23200.0,23.6642,23.7019,23.6567,23.6793,23200.0
2010-02-19 12:05:00,31.39,31.43,31.37,31.39,19600.0,23.6869,23.717,23.6718,23.6869,19600.0
2010-02-19 12:10:00,31.38,31.4,31.36,31.39,17000.0,23.6793,23.6944,23.6642,23.6869,17000.0
2010-02-19 12:15:00,31.39,31.4,31.37,31.4,17000.0,23.6869,23.6944,23.6718,23.6944,17000.0
2010-02-19 12:20:00,31.4,31.43,31.36,31.42,14200.0,23.6944,23.717,23.6642,23.7095,14200.0
2010-02-19 12:25:00,31.41,31.44,31.35,31.36,10200.0,23.7019,23.7246,23.6567,23.6642,10200.0
2010-02-19 12:30:00,31.37,31.39,31.34,31.35,4800.0,23.6718,23.6869,23.6491,23.6567,4800.0
2010-02-19 12:35:00,31.35,31.35,31.32,31.32,4000.0,23.6567,23.6567,23.634,23.634,4000.0
2010-02-19 12:40:00,31.32,31.33,31.28,31.29,5200.0,23.634,23.6416,23.6039,23.6114,5200.0
2010-02-19 12:45:00,31.29,31.32,31.29,31.32,4400.0,23.6114,23.634,23.6114,23.634,4400.0
2010-02-19 12:50:00,31.33,31.33,31.32,31.32,2000.0,23.6416,23.6416,23.634,23.634,2000.0
2010-02-19 12:55:00,31.31,31.36,31.31,31.35,4000.0,23.6265,23.6642,23.6265,23.6567,4000.0
2010-02-19 13:00:00,31.34,31.34,31.31,31.31,6600.0,23.6491,23.6491,23.6265,23.6265,6600.0
2010-02-19 13:05:00,31.31,31.31,31.29,31.3,4800.0,23.6265,23.6265,23.6114,23.6189,4800.0
2010-02-19 13:10:00,31.3,31.32,31.26,31.27,3000.0,23.6189,23.634,23.5888,23.5963,3000.0
2010-02-19 13:15:00,31.25,31.27,31.25,31.27,2000.0,23.5812,23.5963,23.5812,23.5963,2000.0
2010-02-19 13:20:00,31.28,31.29,31.24,31.24,2000.0,23.6039,23.6114,23.5737,23.5737,2000.0
2010-02-19 13:25:00,31.25,31.27,31.23,31.24,5200.0,23.5812,23.5963,23.5661,23.5737,5200.0
2010-02-19 13:30:00,31.23,31.32,31.23,31.32,20400.0,23.5661,23.634,23.5661,23.634,20400.0
2010-02-19 13:35:00,31.32,31.33,31.29,31.31,6800.0,23.634,23.6416,23.6114,23.6265,6800.0
2010-02-19 13:40:00,31.31,31.32,31.3,31.32,4800.0,23.6265,23.634,23.6189,23.634,4800.0
2010-02-19 13:45:00,31.31,31.35,31.29,31.29,10000.0,23.6265,23.6567,23.6114,23.6114,10000.0
2010-02-19 13:50:00,31.29,31.29,31.22,31.24,8000.0,23.6114,23.6114,23.5586,23.5737,8000.0
2010-02-19 13:55:00,31.25,31.25,31.24,31.24,5000.0,23.5812,23.5812,23.5737,23.5737,5000.0
2010-02-19 14:00:00,31.25,31.25,31.23,31.24,8200.0,23.5812,23.5812,23.5661,23.5737,8200.0
2010-02-19 14:05:00,31.25,31.25,31.2,31.21,10200.0,23.5812,23.5812,23.5435,23.551,10200.0
2010-02-19 14:10:00,31.21,31.25,31.21,31.24,6800.0,23.551,23.5812,23.551,23.5737,6800.0
2010-02-19 14:15:00,31.24,31.3,31.24,31.26,24600.0,23.5737,23.6189,23.5737,23.5888,24600.0
2010-02-19 14:20:00,31.28,31.28,31.24,31.26,10200.0,23.6039,23.6039,23.5737,23.5888,10200.0
2010-02-19 14:25:00,31.28,31.3,31.25,31.28,28800.0,23.6039,23.6189,23.5812,23.6039,28800.0
2010-02-19 14:30:00,31.28,31.36,31.28,31.36,45800.0,23.6039,23.6642,23.6039,23.6642,45800.0
2010-02-19 14:35:00,31.35,31.36,31.32,31.33,10600.0,23.6567,23.6642,23.634,23.6416,10600.0
2010-02-19 14:40:00,31.33,31.33,31.29,31.3,12600.0,23.6416,23.6416,23.6114,23.6189,12600.0
2010-02-19 14:45:00,31.3,31.3,31.29,31.29,4400.0,23.6189,23.6189,23.6114,23.6114,4400.0
2010-02-19 14:50:00,31.29,31.31,31.28,31.28,8200.0,23.6114,23.6265,23.6039,23.6039,8200.0
2010-02-19 14:55:00,31.29,31.31,31.25,31.26,12000.0,23.6114,23.6265,23.5812,23.5888,12000.0
2010-02-19 15:00:00,31.26,31.27,31.24,31.25,14000.0,23.5888,23.5963,23.5737,23.5812,14000.0
2010-02-19 15:05:00,31.25,31.27,31.23,31.25,12600.0,23.5812,23.5963,23.5661,23.5812,12600.0
2010-02-19 15:10:00,31.25,31.26,31.18,31.18,15600.0,23.5812,23.5888,23.5284,23.5284,15600.0
2010-02-19 15:15:00,31.18,31.22,31.17,31.18,14800.0,23.5284,23.5586,23.5208,23.5284,14800.0
2010-02-19 15:20:00,31.18,31.23,31.18,31.23,9000.0,23.5284,23.5661,23.5284,23.5661,9000.0
2010-02-19 15:25:00,31.23,31.23,31.2,31.21,9800.0,23.5661,23.5661,23.5435,23.551,9800.0
2010-02-19 15:30:00,31.21,31.27,31.21,31.25,23400.0,23.551,23.5963,23.551,23.5812,23400.0
2010-02-19 15:35:00,31.26,31.28,31.24,31.27,24000.0,23.5888,23.6039,23.5737,23.5963,24000.0
2010-02-19 15:40:00,31.27,31.35,31.27,31.3,56400.0,23.5963,23.6567,23.5963,23.6189,56400.0
2010-02-19 15:45:00,31.3,31.35,31.3,31.3,40600.0,23.6189,23.6567,23.6189,23.6189,40600.0
2010-02-19 15:50:00,31.31,31.31,31.24,31.25,73600.0,23.6265,23.6265,23.5737,23.5812,73600.0
2010-02-19 15:55:00,31.25,31.27,31.23,31.24,120600.0,23.5812,23.5963,23.5661,23.5737,120600.0
2010-02-22 09:30:00,31.27,31.36,31.1,31.14,45000.0,23.5963,23.6642,23.468,23.4982,45000.0
2010-02-22 09:35:00,31.16,31.18,30.96,31.03,52800.0,23.5133,23.5284,23.3624,23.4152,52800.0
2010-02-22 09:40:00,31.04,31.07,30.94,31.02,41400.0,23.4227,23.4454,23.3473,23.4077,41400.0
2010-02-22 09:45:00,31.0,31.15,30.97,31.11,37600.0,23.3926,23.5058,23.3699,23.4756,37600.0
2010-02-22 09:50:00,31.09,31.09,30.96,30.99,33000.0,23.4605,23.4605,23.3624,23.385,33000.0
2010-02-22 09:55:00,30.99,31.02,30.97,31.0,19400.0,23.385,23.4077,23.3699,23.3926,19400.0
2010-02-22 10:00:00,31.0,31.02,30.88,30.95,38000.0,23.3926,23.4077,23.302,23.3548,38000.0
2010-02-22 10:05:00,30.94,30.97,30.86,30.86,22000.0,23.3473,23.3699,23.2869,23.2869,22000.0
2010-02-22 10:10:00,30.88,31.0,30.86,31.0,23000.0,23.302,23.3926,23.2869,23.3926,23000.0
2010-02-22 10:15:00,31.0,31.13,31.0,31.05,25800.0,23.3926,23.4907,23.3926,23.4303,25800.0
2010-02-22 10:20:00,31.05,31.18,31.04,31.13,36200.0,23.4303,23.5284,23.4227,23.4907,36200.0
2010-02-22 10:25:00,31.14,31.16,31.11,31.12,23400.0,23.4982,23.5133,23.4756,23.4831,23400.0
2010-02-22 10:30:00,31.13,31.18,31.11,31.16,20200.0,23.4907,23.5284,23.4756,23.5133,20200.0
2010-02-22 10:35:00,31.16,31.18,31.11,31.13,22400.0,23.5133,23.5284,23.4756,23.4907,22400.0
2010-02-22 10:40:00,31.13,31.2,31.12,31.17,17400.0,23.4907,23.5435,23.4831,23.5208,17400.0
2010-02-22 10:45:00,31.18,31.18,31.11,31.13,30400.0,23.5284,23.5284,23.4756,23.4907,30400.0
2010-02-22 10:50:00,31.13,31.18,31.08,31.18,28600.0,23.4907,23.5284,23.4529,23.5284,28600.0
2010-02-22 10:55:00,31.18,31.21,31.08,31.11,23800.0,23.5284,23.551,23.4529,23.4756,23800.0
2010-02-22 11:00:00,31.11,31.16,31.11,31.13,10400.0,23.4756,23.5133,23.4756,23.4907,10400.0
2010-02-22 11:05:00,31.14,31.14,31.09,31.09,13800.0,23.4982,23.4982,23.4605,23.4605,13800.0
2010-02-22 11:10:00,31.08,31.1,31.04,31.05,18200.0,23.4529,23.468,23.4227,23.4303,18200.0
2010-02-22 11:15:00,31.06,31.1,31.04,31.1,16000.0,23.4378,23.468,23.4227,23.468,16000.0
2010-02-22 11:20:00,31.1,31.11,31.07,31.09,18600.0,23.468,23.4756,23.4454,23.4605,18600.0
2010-02-22 11:25:00,31.09,31.09,31.04,31.04,10200.0,23.4605,23.4605,23.4227,23.4227,10200.0
2010-02-22 11:30:00,31.05,31.08,31.04,31.04,13400.0,23.4303,23.4529,23.4227,23.4227,13400.0
2010-02-22 11:35:00,31.04,31.04,30.99,31.0,14400.0,23.4227,23.4227,23.385,23.3926,14400.0
2010-02-22 11:40:00,31.02,31.1,31.0,31.07,8800.0,23.4077,23.468,23.3926,23.4454,8800.0
2010-02-22 11:45:00,31.08,31.1,31.05,31.06,16600.0,23.4529,23.468,23.4303,23.4378,16600.0
2010-02-22 11:50:00,31.05,31.06,31.0,31.0,11000.0,23.4303,23.4378,23.3926,23.3926,11000.0
2010-02-22 11:55:00,31.0,31.05,31.0,31.03,10400.0,23.3926,23.4303,23.3926,23.4152,10400.0
2010-02-22 12:00:00,31.02,31.06,31.02,31.06,10000.0,23.4077,23.4378,23.4077,23.4378,10000.0
2010-02-22 12:05:00,31.06,31.1,31.06,31.09,13000.0,23.4378,23.468,23.4378,23.4605,13000.0
2010-02-22 12:10:00,31.1,31.14,31.08,31.13,16200.0,23.468,23.4982,23.4529,23.4907,16200.0
2010-02-22 12:15:00,31.14,31.15,31.07,31.09,19400.0,23.4982,23.5058,23.4454,23.4605,19400.0
2010-02-22 12:20:00,31.09,31.1,31.07,31.08,11600.0,23.4605,23.468,23.4454,23.4529,11600.0
2010-02-22 12:25:00,31.08,31.1,31.07,31.08,8400.0,23.4529,23.468,23.4454,23.4529,8400.0
2010-02-22 12:30:00,31.08,31.11,31.08,31.11,14600.0,23.4529,23.4756,23.4529,23.4756,14600.0
2010-02-22 12:35:00,31.11,31.18,31.11,31.16,12200.0,23.4756,23.5284,23.4756,23.5133,12200.0
2010-02-22 12:40:00,31.16,31.17,31.14,31.15,6600.0,23.5133,23.5208,23.4982,23.5058,6600.0
2010-02-22 12:45:00,31.14,31.15,31.12,31.12,16200.0,23.4982,23.5058,23.4831,23.4831,16200.0
2010-02-22 12:50:00,31.12,31.12,31.08,31.09,10200.0,23.4831,23.4831,23.4529,23.4605,10200.0
2010-02-22 12:55:00,31.09,31.11,31.08,31.11,11200.0,23.4605,23.4756,23.4529,23.4756,11200.0
2010-02-22 13:00:00,31.11,31.13,31.08,31.08,57800.0,23.4756,23.4907,23.4529,23.4529,57800.0
2010-02-22 13:05:00,31.08,31.08,31.06,31.07,25600.0,23.4529,23.4529,23.4378,23.4454,25600.0
2010-02-22 13:10:00,31.06,31.08,31.04,31.04,9200.0,23.4378,23.4529,23.4227,23.4227,9200.0
2010-02-22 13:15:00,31.04,31.05,31.02,31.02,11800.0,23.4227,23.4303,23.4077,23.4077,11800.0
2010-02-22 13:20:00,31.02,31.05,31.02,31.04,8200.0,23.4077,23.4303,23.4077,23.4227,8200.0
2010-02-22 13:25:00,31.04,31.05,31.03,31.03,8400.0,23.4227,23.4303,23.4152,23.4152,8400.0
2010-02-22 13:30:00,31.03,31.07,31.03,31.06,10400.0,23.4152,23.4454,23.4152,23.4378,10400.0
2010-02-22 13:35:00,31.06,31.08,31.06,31.08,9400.0,23.4378,23.4529,23.4378,23.4529,9400.0
2010-02-22 13:40:00,31.07,31.08,31.06,31.07,16000.0,23.4454,23.4529,23.4378,23.4454,16000.0
2010-02-22 13:45:00,31.08,31.1,31.07,31.09,26400.0,23.4529,23.468,23.4454,23.4605,26400.0
2010-02-22 13:50:00,31.09,31.09,31.04,31.05,9000.0,23.4605,23.4605,23.4227,23.4303,9000.0
2010-02-22 13:55:00,31.05,31.06,31.01,31.01,12800.0,23.4303,23.4378,23.4001,23.4001,12800.0
2010-02-22 14:00:00,31.01,31.05,31.0,31.05,14000.0,23.4001,23.4303,23.3926,23.4303,14000.0
2010-02-22 14:05:00,31.05,31.07,31.05,31.06,14200.0,23.4303,23.4454,23.4303,23.4378,14200.0
2010-02-22 14:10:00,31.06,31.08,31.06,31.07,7200.0,23.4378,23.4529,23.4378,23.4454,7200.0
2010-02-22 14:15:00,31.07,31.09,31.06,31.07,13800.0,23.4454,23.4605,23.4378,23.4454,13800.0
2010-02-22 14:20:00,31.07,31.09,31.06,31.07,18000.0,23.4454,23.4605,23.4378,23.4454,18000.0
2010-02-22 14:25:00,31.07,31.08,31.05,31.08,9400.0,23.4454,23.4529,23.4303,23.4529,9400.0
2010-02-22 14:30:00,31.08,31.09,31.07,31.08,12000.0,23.4529,23.4605,23.4454,23.4529,12000.0
2010-02-22 14:35:00,31.08,31.09,31.07,31.07,8600.0,23.4529,23.4605,23.4454,23.4454,8600.0
2010-02-22 14:40:00,31.07,31.09,31.06,31.09,14400.0,23.4454,23.4605,23.4378,23.4605,14400.0
2010-02-22 14:45:00,31.08,31.1,31.07,31.09,13400.0,23.4529,23.468,23.4454,23.4605,13400.0
2010-02-22 14:50:00,31.09,31.1,31.08,31.09,25400.0,23.4605,23.468,23.4529,23.4605,25400.0
2010-02-22 14:55:00,31.09,31.11,31.09,31.09,12000.0,23.4605,23.4756,23.4605,23.4605,12000.0
2010-02-22 15:00:00,31.09,31.09,31.07,31.08,12600.0,23.4605,23.4605,23.4454,23.4529,12600.0
2010-02-22 15:05:00,31.08,31.09,31.07,31.08,12800.0,23.4529,23.4605,23.4454,23.4529,12800.0
2010-02-22 15:10:00,31.08,31.13,31.08,31.11,15200.0,23.4529,23.4907,23.4529,23.4756,15200.0
2010-02-22 15:15:00,31.11,31.12,31.11,31.11,16800.0,23.4756,23.4831,23.4756,23.4756,16800.0
2010-02-22 15:20:00,31.11,31.14,31.1,31.1,20400.0,23.4756,23.4982,23.468,23.468,20400.0
2010-02-22 15:25:00,31.11,31.11,31.09,31.1,23000.0,23.4756,23.4756,23.4605,23.468,23000.0
2010-02-22 15:30:00,31.11,31.12,31.08,31.11,26800.0,23.4756,23.4831,23.4529,23.4756,26800.0
2010-02-22 15:35:00,31.11,31.14,31.1,31.11,31400.0,23.4756,23.4982,23.468,23.4756,31400.0
2010-02-22 15:40:00,31.11,31.11,30.99,31.01,53400.0,23.4756,23.4756,23.385,23.4001,53400.0
2010-02-22 15:45:00,31.02,31.05,30.99,31.0,45400.0,23.4077,23.4303,23.385,23.3926,45400.0
2010-02-22 15:50:00,31.01,31.04,31.01,31.03,50600.0,23.4001,23.4227,23.4001,23.4152,50600.0
2010-02-22 15:55:00,31.03,31.06,31.03,31.06,98600.0,23.4152,23.4378,23.4152,23.4378,98600.0
2010-02-23 09:30:00,30.96,30.98,30.93,30.96,33200.0,23.3624,23.3775,23.3397,23.3624,33200.0
2010-02-23 09:35:00,30.95,30.98,30.86,30.89,22200.0,23.3548,23.3775,23.2869,23.3096,22200.0
2010-02-23 09:40:00,30.91,30.96,30.91,30.96,37400.0,23.3247,23.3624,23.3247,23.3624,37400.0
2010-02-23 09:45:00,30.96,31.03,30.96,30.98,37800.0,23.3624,23.4152,23.3624,23.3775,37800.0
2010-02-23 09:50:00,30.96,30.97,30.89,30.92,16000.0,23.3624,23.3699,23.3096,23.3322,16000.0
2010-02-23 09:55:00,30.93,30.93,30.83,30.86,15800.0,23.3397,23.3397,23.2643,23.2869,15800.0
2010-02-23 10:00:00,30.85,30.89,30.6,30.72,49400.0,23.2794,23.3096,23.0907,23.1813,49400.0
2010-02-23 10:05:00,30.74,30.79,30.69,30.78,25400.0,23.1964,23.2341,23.1586,23.2266,25400.0
2010-02-23 10:10:00,30.78,30.78,30.58,30.58,30800.0,23.2266,23.2266,23.0756,23.0756,30800.0
2010-02-23 10:15:00,30.55,30.67,30.53,30.61,36600.0,23.053,23.1435,23.0379,23.0983,36600.0
2010-02-23 10:20:00,30.61,30.68,30.58,30.66,20800.0,23.0983,23.1511,23.0756,23.136,20800.0
2010-02-23 10:25:00,30.67,30.7,30.6,30.68,24600.0,23.1435,23.1662,23.0907,23.1511,24600.0
2010-02-23 10:30:00,30.68,30.68,30.61,30.65,15600.0,23.1511,23.1511,23.0983,23.1285,15600.0
2010-02-23 10:35:00,30.65,30.72,30.63,30.7,17200.0,23.1285,23.1813,23.1134,23.1662,17200.0
2010-02-23 10:40:00,30.7,30.79,30.69,30.75,31400.0,23.1662,23.2341,23.1586,23.2039,31400.0
2010-02-23 10:45:00,30.77,30.77,30.71,30.72,19200.0,23.219,23.219,23.1737,23.1813,19200.0
2010-02-23 10:50:00,30.71,30.74,30.68,30.68,11400.0,23.1737,23.1964,23.1511,23.1511,11400.0
2010-02-23 10:55:00,30.7,30.76,30.68,30.74,21200.0,23.1662,23.2115,23.1511,23.1964,21200.0
2010-02-23 11:00:00,30.74,30.76,30.68,30.7,29600.0,23.1964,23.2115,23.1511,23.1662,29600.0
2010-02-23 11:05:00,30.69,30.69,30.6,30.64,19400.0,23.1586,23.1586,23.0907,23.1209,19400.0
2010-02-23 11:10:00,30.64,30.65,30.61,30.65,7400.0,23.1209,23.1285,23.0983,23.1285,7400.0
2010-02-23 11:15:00,30.65,30.68,30.61,30.66,15000.0,23.1285,23.1511,23.0983,23.136,15000.0
2010-02-23 11:20:00,30.66,30.71,30.66,30.67,12200.0,23.136,23.1737,23.136,23.1435,12200.0
2010-02-23 11:25:00,30.67,30.7,30.65,30.68,15200.0,23.1435,23.1662,23.1285,23.1511,15200.0
2010-02-23 11:30:00,30.7,30.75,30.68,30.75,9400.0,23.1662,23.2039,23.1511,23.2039,9400.0
2010-02-23 11:35:00,30.75,30.79,30.75,30.77,48600.0,23.2039,23.2341,23.2039,23.219,48600.0
2010-02-23 11:40:00,30.77,30.8,30.74,30.79,24600.0,23.219,23.2416,23.1964,23.2341,24600.0
2010-02-23 11:45:00,30.78,30.81,30.75,30.81,15600.0,23.2266,23.2492,23.2039,23.2492,15600.0
2010-02-23 11:50:00,30.82,30.82,30.73,30.78,17000.0,23.2567,23.2567,23.1888,23.2266,17000.0
2010-02-23 11:55:00,30.77,30.77,30.69,30.72,12800.0,23.219,23.219,23.1586,23.1813,12800.0
2010-02-23 12:00:00,30.72,30.75,30.7,30.7,8400.0,23.1813,23.2039,23.1662,23.1662,8400.0
2010-02-23 12:05:00,30.7,30.76,30.7,30.74,30400.0,23.1662,23.2115,23.1662,23.1964,30400.0
2010-02-23 12:10:00,30.74,30.75,30.71,30.73,18400.0,23.1964,23.2039,23.1737,23.1888,18400.0
2010-02-23 12:15:00,30.72,30.73,30.67,30.71,14200.0,23.1813,23.1888,23.1435,23.1737,14200.0
2010-02-23 12:20:00,30.72,30.73,30.67,30.68,57600.0,23.1813,23.1888,23.1435,23.1511,57600.0
2010-02-23 12:25:00,30.68,30.7,30.67,30.7,19600.0,23.1511,23.1662,23.1435,23.1662,19600.0
2010-02-23 12:30:00,30.7,30.72,30.68,30.71,19800.0,23.1662,23.1813,23.1511,23.1737,19800.0
2010-02-23 12:35:00,30.71,30.71,30.64,30.68,25600.0,23.1737,23.1737,23.1209,23.1511,25600.0
2010-02-23 12:40:00,30.66,30.66,30.61,30.62,22800.0,23.136,23.136,23.0983,23.1058,22800.0
2010-02-23 12:45:00,30.62,30.68,30.6,30.68,17200.0,23.1058,23.1511,23.0907,23.1511,17200.0
2010-02-23 12:50:00,30.68,30.71,30.67,30.7,19000.0,23.1511,23.1737,23.1435,23.1662,19000.0
2010-02-23 12:55:00,30.7,30.71,30.69,30.7,16400.0,23.1662,23.1737,23.1586,23.1662,16400.0
2010-02-23 13:00:00,30.71,30.71,30.66,30.68,20000.0,23.1737,23.1737,23.136,23.1511,20000.0
2010-02-23 13:05:00,30.68,30.7,30.68,30.7,23800.0,23.1511,23.1662,23.1511,23.1662,23800.0
2010-02-23 13:10:00,30.71,30.71,30.68,30.68,18400.0,23.1737,23.1737,23.1511,23.1511,18400.0
2010-02-23 13:15:00,30.69,30.72,30.68,30.71,10600.0,23.1586,23.1813,23.1511,23.1737,10600.0
2010-02-23 13:20:00,30.71,30.74,30.7,30.73,13600.0,23.1737,23.1964,23.1662,23.1888,13600.0
2010-02-23 13:25:00,30.72,30.73,30.72,30.73,9600.0,23.1813,23.1888,23.1813,23.1888,9600.0
2010-02-23 13:30:00,30.73,30.76,30.72,30.72,16200.0,23.1888,23.2115,23.1813,23.1813,16200.0
2010-02-23 13:35:00,30.72,30.75,30.72,30.74,13600.0,23.1813,23.2039,23.1813,23.1964,13600.0
2010-02-23 13:40:00,30.74,30.78,30.69,30.69,19600.0,23.1964,23.2266,23.1586,23.1586,19600.0
2010-02-23 13:45:00,30.69,30.75,30.65,30.71,29600.0,23.1586,23.2039,23.1285,23.1737,29600.0
2010-02-23 13:50:00,30.72,30.75,30.72,30.75,6000.0,23.1813,23.2039,23.1813,23.2039,6000.0
2010-02-23 13:55:00,30.75,30.77,30.72,30.74,10800.0,23.2039,23.219,23.1813,23.1964,10800.0
2010-02-23 14:00:00,30.75,30.75,30.67,30.72,13000.0,23.2039,23.2039,23.1435,23.1813,13000.0
2010-02-23 14:05:00,30.71,30.77,30.71,30.75,6600.0,23.1737,23.219,23.1737,23.2039,6600.0
2010-02-23 14:10:00,30.74,30.81,30.74,30.81,16000.0,23.1964,23.2492,23.1964,23.2492,16000.0
2010-02-23 14:15:00,30.81,30.82,30.8,30.81,25400.0,23.2492,23.2567,23.2416,23.2492,25400.0
2010-02-23 14:20:00,30.81,30.82,30.8,30.81,24400.0,23.2492,23.2567,23.2416,23.2492,24400.0
2010-02-23 14:25:00,30.81,30.82,30.8,30.81,12200.0,23.2492,23.2567,23.2416,23.2492,12200.0
2010-02-23 14:30:00,30.81,30.82,30.79,30.82,17800.0,23.2492,23.2567,23.2341,23.2567,17800.0
2010-02-23 14:35:00,30.81,30.83,30.8,30.83,37000.0,23.2492,23.2643,23.2416,23.2643,37000.0
2010-02-23 14:40:00,30.82,30.87,30.82,30.83,38400.0,23.2567,23.2945,23.2567,23.2643,38400.0
2010-02-23 14:45:00,30.83,30.84,30.82,30.82,14800.0,23.2643,23.2718,23.2567,23.2567,14800.0
2010-02-23 14:50:00,30.82,30.92,30.81,30.91,21600.0,23.2567,23.3322,23.2492,23.3247,21600.0
2010-02-23 14:55:00,30.91,30.91,30.84,30.84,12000.0,23.3247,23.3247,23.2718,23.2718,12000.0
2010-02-23 15:00:00,30.84,30.88,30.82,30.82,6800.0,23.2718,23.302,23.2567,23.2567,6800.0
2010-02-23 15:05:00,30.82,30.87,30.81,30.81,13400.0,23.2567,23.2945,23.2492,23.2492,13400.0
2010-02-23 15:10:00,30.81,30.9,30.79,30.89,13400.0,23.2492,23.3171,23.2341,23.3096,13400.0
2010-02-23 15:15:00,30.89,30.93,30.88,30.91,21400.0,23.3096,23.3397,23.302,23.3247,21400.0
2010-02-23 15:20:00,30.9,30.9,30.86,30.86,14200.0,23.3171,23.3171,23.2869,23.2869,14200.0
2010-02-23 15:25:00,30.87,30.88,30.86,30.86,9000.0,23.2945,23.302,23.2869,23.2869,9000.0
2010-02-23 15:30:00,30.86,30.86,30.81,30.81,17400.0,23.2869,23.2869,23.2492,23.2492,17400.0
2010-02-23 15:35:00,30.79,30.87,30.79,30.87,20400.0,23.2341,23.2945,23.2341,23.2945,20400.0
2010-02-23 15:40:00,30.87,30.87,30.77,30.77,56200.0,23.2945,23.2945,23.219,23.219,56200.0
2010-02-23 15:45:00,30.76,30.78,30.73,30.75,35000.0,23.2115,23.2266,23.1888,23.2039,35000.0
2010-02-23 15:50:00,30.75,30.75,30.71,30.73,45800.0,23.2039,23.2039,23.1737,23.1888,45800.0
2010-02-23 15:55:00,30.75,30.75,30.69,30.74,98400.0,23.2039,23.2039,23.1586,23.1964,98400.0
2010-02-24 09:30:00,30.86,31.0,30.86,30.95,37800.0,23.2869,23.3926,23.2869,23.3548,37800.0
2010-02-24 09:35:00,30.98,30.98,30.77,30.77,33600.0,23.3775,23.3775,23.219,23.219,33600.0
2010-02-24 09:40:00,30.77,30.78,30.69,30.71,38000.0,23.219,23.2266,23.1586,23.1737,38000.0
2010-02-24 09:45:00,30.71,30.82,30.71,30.81,34600.0,23.1737,23.2567,23.1737,23.2492,34600.0
2010-02-24 09:50:00,30.82,30.93,30.81,30.91,16800.0,23.2567,23.3397,23.2492,23.3247,16800.0
2010-02-24 09:55:00,30.92,30.95,30.9,30.93,12400.0,23.3322,23.3548,23.3171,23.3397,12400.0
2010-02-24 10:00:00,30.92,30.95,30.75,30.85,53600.0,23.3322,23.3548,23.2039,23.2794,53600.0
2010-02-24 10:05:00,30.85,30.85,30.71,30.71,35000.0,23.2794,23.2794,23.1737,23.1737,35000.0
2010-02-24 10:10:00,30.7,30.76,30.66,30.76,39200.0,23.1662,23.2115,23.136,23.2115,39200.0
2010-02-24 10:15:00,30.75,30.75,30.69,30.75,27000.0,23.2039,23.2039,23.1586,23.2039,27000.0
2010-02-24 10:20:00,30.75,30.78,30.7,30.75,32600.0,23.2039,23.2266,23.1662,23.2039,32600.0
2010-02-24 10:25:00,30.77,30.86,30.77,30.86,28200.0,23.219,23.2869,23.219,23.2869,28200.0
2010-02-24 10:30:00,30.85,30.99,30.82,30.97,59000.0,23.2794,23.385,23.2567,23.3699,59000.0
2010-02-24 10:35:00,30.98,31.09,30.97,31.09,86800.0,23.3775,23.4605,23.3699,23.4605,86800.0
2010-02-24 10:40:00,31.09,31.16,31.02,31.05,60400.0,23.4605,23.5133,23.4077,23.4303,60400.0
2010-02-24 10:45:00,31.06,31.24,31.06,31.2,47600.0,23.4378,23.5737,23.4378,23.5435,47600.0
2010-02-24 10:50:00,31.19,31.19,31.09,31.09,27000.0,23.5359,23.5359,23.4605,23.4605,27000.0
2010-02-24 10:55:00,31.09,31.09,31.05,31.07,23400.0,23.4605,23.4605,23.4303,23.4454,23400.0
2010-02-24 11:00:00,31.08,31.09,31.02,31.07,20000.0,23.4529,23.4605,23.4077,23.4454,20000.0
2010-02-24 11:05:00,31.08,31.13,31.05,31.05,31600.0,23.4529,23.4907,23.4303,23.4303,31600.0
2010-02-24 11:10:00,31.05,31.06,31.0,31.0,17400.0,23.4303,23.4378,23.3926,23.3926,17400.0
2010-02-24 11:15:00,31.0,31.0,30.93,30.94,14000.0,23.3926,23.3926,23.3397,23.3473,14000.0
2010-02-24 11:20:00,30.95,30.97,30.89,30.89,16800.0,23.3548,23.3699,23.3096,23.3096,16800.0
2010-02-24 11:25:00,30.9,30.94,30.86,30.93,19600.0,23.3171,23.3473,23.2869,23.3397,19600.0
2010-02-24 11:30:00,30.93,31.0,30.91,30.99,16000.0,23.3397,23.3926,23.3247,23.385,16000.0
2010-02-24 11:35:00,31.0,31.01,30.94,30.97,16000.0,23.3926,23.4001,23.3473,23.3699,16000.0
2010-02-24 11:40:00,30.97,31.0,30.91,30.93,16000.0,23.3699,23.3926,23.3247,23.3397,16000.0
2010-02-24 11:45:00,30.93,30.97,30.93,30.96,17600.0,23.3397,23.3699,23.3397,23.3624,17600.0
2010-02-24 11:50:00,30.95,30.99,30.95,30.99,8200.0,23.3548,23.385,23.3548,23.385,8200.0
2010-02-24 11:55:00,31.0,31.0,30.97,30.97,12600.0,23.3926,23.3926,23.3699,23.3699,12600.0
2010-02-24 12:00:00,30.98,31.01,30.97,30.98,13400.0,23.3775,23.4001,23.3699,23.3775,13400.0
2010-02-24 12:05:00,30.99,31.02,30.97,31.0,17200.0,23.385,23.4077,23.3699,23.3926,17200.0
2010-02-24 12:10:00,31.0,31.02,30.99,31.02,5800.0,23.3926,23.4077,23.385,23.4077,5800.0
2010-02-24 12:15:00,31.03,31.09,31.01,31.08,13800.0,23.4152,23.4605,23.4001,23.4529,13800.0
2010-02-24 12:20:00,31.09,31.09,31.06,31.07,20400.0,23.4605,23.4605,23.4378,23.4454,20400.0
2010-02-24 12:25:00,31.06,31.08,30.99,31.01,16400.0,23.4378,23.4529,23.385,23.4001,16400.0
2010-02-24 12:30:00,31.03,31.04,31.0,31.03,17200.0,23.4152,23.4227,23.3926,23.4152,17200.0
2010-02-24 12:35:00,31.03,31.03,30.99,30.99,27600.0,23.4152,23.4152,23.385,23.385,27600.0
2010-02-24 12:40:00,30.99,31.04,30.99,31.04,8400.0,23.385,23.4227,23.385,23.4227,8400.0
2010-02-24 12:45:00,31.05,31.05,30.99,30.99,11600.0,23.4303,23.4303,23.385,23.385,11600.0
2010-02-24 12:50:00,30.99,30.99,30.93,30.95,13600.0,23.385,23.385,23.3397,23.3548,13600.0
2010-02-24 12:55:00,30.95,30.95,30.93,30.93,7200.0,23.3548,23.3548,23.3397,23.3397,7200.0
2010-02-24 13:00:00,30.94,30.98,30.92,30.97,11800.0,23.3473,23.3775,23.3322,23.3699,11800.0
2010-02-24 13:05:00,30.98,30.98,30.96,30.96,8000.0,23.3775,23.3775,23.3624,23.3624,8000.0
2010-02-24 13:10:00,30.96,31.03,30.95,31.02,13000.0,23.3624,23.4152,23.3548,23.4077,13000.0
2010-02-24 13:15:00,31.02,31.06,31.01,31.04,15600.0,23.4077,23.4378,23.4001,23.4227,15600.0
2010-02-24 13:20:00,31.03,31.06,31.0,31.06,9600.0,23.4152,23.4378,23.3926,23.4378,9600.0
2010-02-24 13:25:00,31.06,31.07,31.04,31.06,14600.0,23.4378,23.4454,23.4227,23.4378,14600.0
2010-02-24 13:30:00,31.06,31.1,31.06,31.07,17400.0,23.4378,23.468,23.4378,23.4454,17400.0
2010-02-24 13:35:00,31.07,31.09,31.06,31.07,13400.0,23.4454,23.4605,23.4378,23.4454,13400.0
2010-02-24 13:40:00,31.06,31.07,31.02,31.04,12800.0,23.4378,23.4454,23.4077,23.4227,12800.0
2010-02-24 13:45:00,31.05,31.08,31.04,31.06,15000.0,23.4303,23.4529,23.4227,23.4378,15000.0
2010-02-24 13:50:00,31.05,31.09,31.03,31.09,11800.0,23.4303,23.4605,23.4152,23.4605,11800.0
2010-02-24 13:55:00,31.09,31.09,31.06,31.08,13200.0,23.4605,23.4605,23.4378,23.4529,13200.0
2010-02-24 14:00:00,31.08,31.09,31.03,31.03,13600.0,23.4529,23.4605,23.4152,23.4152,13600.0
2010-02-24 14:05:00,31.03,31.06,31.02,31.03,11000.0,23.4152,23.4378,23.4077,23.4152,11000.0
2010-02-24 14:10:00,31.02,31.04,31.01,31.04,14200.0,23.4077,23.4227,23.4001,23.4227,14200.0
2010-02-24 14:15:00,31.04,31.05,30.97,30.98,20800.0,23.4227,23.4303,23.3699,23.3775,20800.0
2010-02-24 14:20:00,30.98,30.98,30.95,30.95,17600.0,23.3775,23.3775,23.3548,23.3548,17600.0
2010-02-24 14:25:00,30.96,30.96,30.92,30.92,25200.0,23.3624,23.3624,23.3322,23.3322,25200.0
2010-02-24 14:30:00,30.92,30.92,30.85,30.86,40800.0,23.3322,23.3322,23.2794,23.2869,40800.0
2010-02-24 14:35:00,30.86,30.88,30.83,30.84,44200.0,23.2869,23.302,23.2643,23.2718,44200.0
2010-02-24 14:40:00,30.84,30.86,30.81,30.86,34600.0,23.2718,23.2869,23.2492,23.2869,34600.0
2010-02-24 14:45:00,30.86,30.88,30.84,30.88,23800.0,23.2869,23.302,23.2718,23.302,23800.0
2010-02-24 14:50:00,30.88,30.89,30.85,30.86,27400.0,23.302,23.3096,23.2794,23.2869,27400.0
2010-02-24 14:55:00,30.87,30.88,30.83,30.83,16000.0,23.2945,23.302,23.2643,23.2643,16000.0
2010-02-24 15:00:00,30.83,30.89,30.83,30.89,16000.0,23.2643,23.3096,23.2643,23.3096,16000.0
2010-02-24 15:05:00,30.91,30.91,30.88,30.88,9600.0,23.3247,23.3247,23.302,23.302,9600.0
2010-02-24 15:10:00,30.88,30.95,30.87,30.91,16200.0,23.302,23.3548,23.2945,23.3247,16200.0
2010-02-24 15:15:00,30.91,30.91,30.87,30.9,13000.0,23.3247,23.3247,23.2945,23.3171,13000.0
2010-02-24 15:20:00,30.9,30.93,30.88,30.89,17800.0,23.3171,23.3397,23.302,23.3096,17800.0
2010-02-24 15:25:00,30.9,30.93,30.89,30.92,19400.0,23.3171,23.3397,23.3096,23.3322,19400.0
2010-02-24 15:30:00,30.92,30.92,30.88,30.92,36000.0,23.3322,23.3322,23.302,23.3322,36000.0
2010-02-24 15:35:00,30.93,31.0,30.93,30.97,49600.0,23.3397,23.3926,23.3397,23.3699,49600.0
2010-02-24 15:40:00,30.98,31.03,30.98,31.02,57000.0,23.3775,23.4152,23.3775,23.4077,57000.0
2010-02-24 15:45:00,31.01,31.07,31.0,31.01,58400.0,23.4001,23.4454,23.3926,23.4001,58400.0
2010-02-24 15:50:00,31.01,31.04,31.0,31.03,89200.0,23.4001,23.4227,23.3926,23.4152,89200.0
2010-02-24 15:55:00,31.03,31.05,31.0,31.05,108400.0,23.4152,23.4303,23.3926,23.4303,108400.0
2010-02-25 09:30:00,30.57,30.57,30.34,30.5,59000.0,23.0681,23.0681,22.8945,23.0153,59000.0
2010-02-25 09:35:00,30.51,30.56,30.5,30.55,27200.0,23.0228,23.0605,23.0153,23.053,27200.0
2010-02-25 09:40:00,30.52,30.59,30.43,30.44,24200.0,23.0304,23.0832,22.9624,22.97,24200.0
2010-02-25 09:45:00,30.43,30.43,30.33,30.42,35400.0,22.9624,22.9624,22.887,22.9549,35400.0
2010-02-25 09:50:00,30.42,30.51,30.42,30.51,23400.0,22.9549,23.0228,22.9549,23.0228,23400.0
2010-02-25 09:55:00,30.5,30.63,30.5,30.58,19800.0,23.0153,23.1134,23.0153,23.0756,19800.0
2010-02-25 10:00:00,30.58,30.61,30.5,30.61,36200.0,23.0756,23.0983,23.0153,23.0983,36200.0
2010-02-25 10:05:00,30.6,30.61,30.48,30.51,26400.0,23.0907,23.0983,23.0002,23.0228,26400.0
2010-02-25 10:10:00,30.52,30.56,30.47,30.48,14800.0,23.0304,23.0605,22.9926,23.0002,14800.0
2010-02-25 10:15:00,30.48,30.55,30.45,30.5,36200.0,23.0002,23.053,22.9775,23.0153,36200.0
2010-02-25 10:20:00,30.49,30.58,30.49,30.57,20400.0,23.0077,23.0756,23.0077,23.0681,20400.0
2010-02-25 10:25:00,30.56,30.6,30.49,30.59,16800.0,23.0605,23.0907,23.0077,23.0832,16800.0
2010-02-25 10:30:00,30.58,30.58,30.52,30.57,14600.0,23.0756,23.0756,23.0304,23.0681,14600.0
2010-02-25 10:35:00,30.56,30.57,30.5,30.51,20000.0,23.0605,23.0681,23.0153,23.0228,20000.0
2010-02-25 10:40:00,30.5,30.5,30.46,30.5,13000.0,23.0153,23.0153,22.9851,23.0153,13000.0
2010-02-25 10:45:00,30.5,30.56,30.47,30.51,13400.0,23.0153,23.0605,22.9926,23.0228,13400.0
2010-02-25 10:50:00,30.5,30.58,30.5,30.56,12400.0,23.0153,23.0756,23.0153,23.0605,12400.0
2010-02-25 10:55:00,30.55,30.58,30.49,30.49,16200.0,23.053,23.0756,23.0077,23.0077,16200.0
2010-02-25 11:00:00,30.49,30.5,30.46,30.47,22800.0,23.0077,23.0153,22.9851,22.9926,22800.0
2010-02-25 11:05:00,30.46,30.54,30.46,30.54,11600.0,22.9851,23.0454,22.9851,23.0454,11600.0
2010-02-25 11:10:00,30.54,30.59,30.52,30.53,16600.0,23.0454,23.0832,23.0304,23.0379,16600.0
2010-02-25 11:15:00,30.53,30.53,30.48,30.5,15200.0,23.0379,23.0379,23.0002,23.0153,15200.0
2010-02-25 11:20:00,30.5,30.52,30.45,30.48,29800.0,23.0153,23.0304,22.9775,23.0002,29800.0
2010-02-25 11:25:00,30.49,30.51,30.47,30.48,10200.0,23.0077,23.0228,22.9926,23.0002,10200.0
2010-02-25 11:30:00,30.47,30.47,30.36,30.39,28000.0,22.9926,22.9926,22.9096,22.9323,28000.0
2010-02-25 11:35:00,30.39,30.41,30.33,30.35,15200.0,22.9323,22.9474,22.887,22.9021,15200.0
2010-02-25 11:40:00,30.35,30.43,30.35,30.41,12600.0,22.9021,22.9624,22.9021,22.9474,12600.0
2010-02-25 11:45:00,30.39,30.41,30.35,30.4,25200.0,22.9323,22.9474,22.9021,22.9398,25200.0
2010-02-25 11:50:00,30.39,30.42,30.36,30.38,25800.0,22.9323,22.9549,22.9096,22.9247,25800.0
2010-02-25 11:55:00,30.35,30.36,30.31,30.32,42400.0,22.9021,22.9096,22.8719,22.8794,42400.0
2010-02-25 12:00:00,30.32,30.36,30.3,30.35,44000.0,22.8794,22.9096,22.8643,22.9021,44000.0
2010-02-25 12:05:00,30.35,30.37,30.34,30.35,63200.0,22.9021,22.9172,22.8945,22.9021,63200.0
2010-02-25 12:10:00,30.34,30.36,30.31,30.32,71200.0,22.8945,22.9096,22.8719,22.8794,71200.0
2010-02-25 12:15:00,30.34,30.36,30.32,30.32,45400.0,22.8945,22.9096,22.8794,22.8794,45400.0
2010-02-25 12:20:00,30.32,30.33,30.31,30.32,19200.0,22.8794,22.887,22.8719,22.8794,19200.0
2010-02-25 12:25:00,30.32,30.32,30.27,30.29,13000.0,22.8794,22.8794,22.8417,22.8568,13000.0
2010-02-25 12:30:00,30.29,30.31,30.27,30.29,17000.0,22.8568,22.8719,22.8417,22.8568,17000.0
2010-02-25 12:35:00,30.29,30.33,30.29,30.3,69200.0,22.8568,22.887,22.8568,22.8643,69200.0
2010-02-25 12:40:00,30.3,30.37,30.29,30.36,24600.0,22.8643,22.9172,22.8568,22.9096,24600.0
2010-02-25 12:45:00,30.36,30.36,30.33,30.33,18400.0,22.9096,22.9096,22.887,22.887,18400.0
2010-02-25 12:50:00,30.34,30.38,30.32,30.35,39200.0,22.8945,22.9247,22.8794,22.9021,39200.0
2010-02-25 12:55:00,30.35,30.38,30.31,30.34,42000.0,22.9021,22.9247,22.8719,22.8945,42000.0
2010-02-25 13:00:00,30.34,30.35,30.31,30.32,52600.0,22.8945,22.9021,22.8719,22.8794,52600.0
2010-02-25 13:05:00,30.32,30.32,30.28,30.3,37000.0,22.8794,22.8794,22.8493,22.8643,37000.0
2010-02-25 13:10:00,30.3,30.32,30.3,30.31,32600.0,22.8643,22.8794,22.8643,22.8719,32600.0
2010-02-25 13:15:00,30.31,30.31,30.28,30.3,22800.0,22.8719,22.8719,22.8493,22.8643,22800.0
2010-02-25 13:20:00,30.31,30.36,30.3,30.31,40400.0,22.8719,22.9096,22.8643,22.8719,40400.0
2010-02-25 13:25:00,30.32,30.32,30.28,30.29,23800.0,22.8794,22.8794,22.8493,22.8568,23800.0
2010-02-25 13:30:00,30.29,30.33,30.29,30.31,37800.0,22.8568,22.887,22.8568,22.8719,37800.0
2010-02-25 13:35:00,30.31,30.33,30.29,30.32,46400.0,22.8719,22.887,22.8568,22.8794,46400.0
2010-02-25 13:40:00,30.31,30.32,30.28,30.3,30600.0,22.8719,22.8794,22.8493,22.8643,30600.0
2010-02-25 13:45:00,30.3,30.35,30.3,30.33,168000.0,22.8643,22.9021,22.8643,22.887,168000.0
2010-02-25 13:50:00,30.33,30.4,30.33,30.37,56600.0,22.887,22.9398,22.887,22.9172,56600.0
2010-02-25 13:55:00,30.37,30.4,30.35,30.39,58800.0,22.9172,22.9398,22.9021,22.9323,58800.0
2010-02-25 14:00:00,30.4,30.45,30.37,30.39,182800.0,22.9398,22.9775,22.9172,22.9323,182800.0
2010-02-25 14:05:00,30.39,30.47,30.39,30.39,65800.0,22.9323,22.9926,22.9323,22.9323,65800.0
2010-02-25 14:10:00,30.39,30.4,30.33,30.36,48600.0,22.9323,22.9398,22.887,22.9096,48600.0
2010-02-25 14:15:00,30.36,30.39,30.31,30.34,24400.0,22.9096,22.9323,22.8719,22.8945,24400.0
2010-02-25 14:20:00,30.34,30.41,30.34,30.36,52000.0,22.8945,22.9474,22.8945,22.9096,52000.0
2010-02-25 14:25:00,30.37,30.41,30.32,30.33,66400.0,22.9172,22.9474,22.8794,22.887,66400.0
2010-02-25 14:30:00,30.33,30.41,30.33,30.39,43200.0,22.887,22.9474,22.887,22.9323,43200.0
2010-02-25 14:35:00,30.39,30.41,30.34,30.35,34400.0,22.9323,22.9474,22.8945,22.9021,34400.0
2010-02-25 14:40:00,30.35,30.41,30.35,30.39,24800.0,22.9021,22.9474,22.9021,22.9323,24800.0
2010-02-25 14:45:00,30.41,30.45,30.33,30.34,57600.0,22.9474,22.9775,22.887,22.8945,57600.0
2010-02-25 14:50:00,30.34,30.38,30.34,30.37,26400.0,22.8945,22.9247,22.8945,22.9172,26400.0
2010-02-25 14:55:00,30.38,30.39,30.35,30.37,39000.0,22.9247,22.9323,22.9021,22.9172,39000.0
2010-02-25 15:00:00,30.38,30.4,30.36,30.4,34800.0,22.9247,22.9398,22.9096,22.9398,34800.0
2010-02-25 15:05:00,30.4,30.52,30.4,30.5,41200.0,22.9398,23.0304,22.9398,23.0153,41200.0
2010-02-25 15:10:00,30.52,30.52,30.42,30.43,51800.0,23.0304,23.0304,22.9549,22.9624,51800.0
2010-02-25 15:15:00,30.43,30.44,30.38,30.38,37000.0,22.9624,22.97,22.9247,22.9247,37000.0
2010-02-25 15:20:00,30.38,30.43,30.36,30.42,78200.0,22.9247,22.9624,22.9096,22.9549,78200.0
2010-02-25 15:25:00,30.41,30.48,30.41,30.45,106400.0,22.9474,23.0002,22.9474,22.9775,106400.0
2010-02-25 15:30:00,30.46,30.5,30.41,30.49,126200.0,22.9851,23.0153,22.9474,23.0077,126200.0
2010-02-25 15:35:00,30.5,30.53,30.46,30.5,99800.0,23.0153,23.0379,22.9851,23.0153,99800.0
2010-02-25 15:40:00,30.5,30.59,30.48,30.52,98800.0,23.0153,23.0832,23.0002,23.0304,98800.0
2010-02-25 15:45:00,30.53,30.56,30.5,30.5,117000.0,23.0379,23.0605,23.0153,23.0153,117000.0
2010-02-25 15:50:00,30.5,30.53,30.47,30.52,139800.0,23.0153,23.0379,22.9926,23.0304,139800.0
2010-02-25 15:55:00,30.52,30.53,30.49,30.53,200200.0,23.0304,23.0379,23.0077,23.0379,200200.0
2010-02-26 09:30:00,30.5,30.68,30.43,30.66,37000.0,23.0153,23.1511,22.9624,23.136,37000.0
2010-02-26 09:35:00,30.66,30.68,30.54,30.57,21000.0,23.136,23.1511,23.0454,23.0681,21000.0
2010-02-26 09:40:00,30.56,30.69,30.44,30.67,44800.0,23.0605,23.1586,22.97,23.1435,44800.0
2010-02-26 09:45:00,30.67,30.77,30.66,30.77,36400.0,23.1435,23.219,23.136,23.219,36400.0
2010-02-26 09:50:00,30.79,30.79,30.72,30.75,24200.0,23.2341,23.2341,23.1813,23.2039,24200.0
2010-02-26 09:55:00,30.75,30.86,30.75,30.77,30800.0,23.2039,23.2869,23.2039,23.219,30800.0
2010-02-26 10:00:00,30.75,30.79,30.52,30.55,40800.0,23.2039,23.2341,23.0304,23.053,40800.0
2010-02-26 10:05:00,30.56,30.62,30.46,30.6,22000.0,23.0605,23.1058,22.9851,23.0907,22000.0
2010-02-26 10:10:00,30.58,30.65,30.56,30.59,25600.0,23.0756,23.1285,23.0605,23.0832,25600.0
2010-02-26 10:15:00,30.61,30.71,30.61,30.69,25800.0,23.0983,23.1737,23.0983,23.1586,25800.0
2010-02-26 10:20:00,30.68,30.73,30.67,30.7,17600.0,23.1511,23.1888,23.1435,23.1662,17600.0
2010-02-26 10:25:00,30.72,30.75,30.66,30.68,20000.0,23.1813,23.2039,23.136,23.1511,20000.0
2010-02-26 10:30:00,30.7,30.78,30.68,30.68,38000.0,23.1662,23.2266,23.1511,23.1511,38000.0
2010-02-26 10:35:00,30.68,30.84,30.68,30.83,19200.0,23.1511,23.2718,23.1511,23.2643,19200.0
2010-02-26 10:40:00,30.84,30.84,30.79,30.84,11200.0,23.2718,23.2718,23.2341,23.2718,11200.0
2010-02-26 10:45:00,30.84,30.86,30.75,30.75,18000.0,23.2718,23.2869,23.2039,23.2039,18000.0
2010-02-26 10:50:00,30.75,30.83,30.75,30.75,14000.0,23.2039,23.2643,23.2039,23.2039,14000.0
2010-02-26 10:55:00,30.75,30.8,30.73,30.78,17600.0,23.2039,23.2416,23.1888,23.2266,17600.0
2010-02-26 11:00:00,30.76,30.81,30.73,30.75,19400.0,23.2115,23.2492,23.1888,23.2039,19400.0
2010-02-26 11:05:00,30.75,30.78,30.74,30.78,10800.0,23.2039,23.2266,23.1964,23.2266,10800.0
2010-02-26 11:10:00,30.78,30.83,30.78,30.79,9000.0,23.2266,23.2643,23.2266,23.2341,9000.0
2010-02-26 11:15:00,30.77,30.81,30.76,30.76,19800.0,23.219,23.2492,23.2115,23.2115,19800.0
2010-02-26 11:20:00,30.75,30.75,30.67,30.69,10400.0,23.2039,23.2039,23.1435,23.1586,10400.0
2010-02-26 11:25:00,30.69,30.7,30.64,30.66,21200.0,23.1586,23.1662,23.1209,23.136,21200.0
2010-02-26 11:30:00,30.65,30.74,30.63,30.74,12400.0,23.1285,23.1964,23.1134,23.1964,12400.0
2010-02-26 11:35:00,30.74,30.78,30.74,30.77,8400.0,23.1964,23.2266,23.1964,23.219,8400.0
2010-02-26 11:40:00,30.77,30.77,30.72,30.73,4400.0,23.219,23.219,23.1813,23.1888,4400.0
2010-02-26 11:45:00,30.73,30.74,30.68,30.68,13600.0,23.1888,23.1964,23.1511,23.1511,13600.0
2010-02-26 11:50:00,30.68,30.7,30.65,30.66,5400.0,23.1511,23.1662,23.1285,23.136,5400.0
2010-02-26 11:55:00,30.67,30.71,30.67,30.71,9000.0,23.1435,23.1737,23.1435,23.1737,9000.0
2010-02-26 12:00:00,30.71,30.71,30.63,30.67,13200.0,23.1737,23.1737,23.1134,23.1435,13200.0
2010-02-26 12:05:00,30.68,30.7,30.65,30.65,5400.0,23.1511,23.1662,23.1285,23.1285,5400.0
2010-02-26 12:10:00,30.65,30.65,30.61,30.64,6000.0,23.1285,23.1285,23.0983,23.1209,6000.0
2010-02-26 12:15:00,30.65,30.65,30.58,30.58,25200.0,23.1285,23.1285,23.0756,23.0756,25200.0
2010-02-26 12:20:00,30.57,30.6,30.56,30.56,17200.0,23.0681,23.0907,23.0605,23.0605,17200.0
2010-02-26 12:25:00,30.56,30.61,30.55,30.59,8400.0,23.0605,23.0983,23.053,23.0832,8400.0
2010-02-26 12:30:00,30.6,30.6,30.57,30.6,6200.0,23.0907,23.0907,23.0681,23.0907,6200.0
2010-02-26 12:35:00,30.59,30.61,30.55,30.6,13800.0,23.0832,23.0983,23.053,23.0907,13800.0
2010-02-26 12:40:00,30.59,30.63,30.59,30.61,17400.0,23.0832,23.1134,23.0832,23.0983,17400.0
2010-02-26 12:45:00,30.61,30.63,30.56,30.57,15200.0,23.0983,23.1134,23.0605,23.0681,15200.0
2010-02-26 12:50:00,30.57,30.57,30.54,30.56,30800.0,23.0681,23.0681,23.0454,23.0605,30800.0
2010-02-26 12:55:00,30.56,30.63,30.54,30.63,34400.0,23.0605,23.1134,23.0454,23.1134,34400.0
2010-02-26 13:00:00,30.63,30.66,30.62,30.65,29000.0,23.1134,23.136,23.1058,23.1285,29000.0
2010-02-26 13:05:00,30.66,30.66,30.65,30.66,14600.0,23.136,23.136,23.1285,23.136,14600.0
2010-02-26 13:10:00,30.67,30.67,30.66,30.67,3800.0,23.1435,23.1435,23.136,23.1435,3800.0
2010-02-26 13:15:00,30.67,30.68,30.66,30.67,6200.0,23.1435,23.1511,23.136,23.1435,6200.0
2010-02-26 13:20:00,30.67,30.74,30.66,30.74,12800.0,23.1435,23.1964,23.136,23.1964,12800.0
2010-02-26 13:25:00,30.74,30.77,30.73,30.76,16400.0,23.1964,23.219,23.1888,23.2115,16400.0
2010-02-26 13:30:00,30.78,30.8,30.72,30.78,23800.0,23.2266,23.2416,23.1813,23.2266,23800.0
2010-02-26 13:35:00,30.76,30.78,30.75,30.76,13400.0,23.2115,23.2266,23.2039,23.2115,13400.0
2010-02-26 13:40:00,30.77,30.79,30.77,30.79,8000.0,23.219,23.2341,23.219,23.2341,8000.0
2010-02-26 13:45:00,30.79,30.84,30.78,30.82,40600.0,23.2341,23.2718,23.2266,23.2567,40600.0
2010-02-26 13:50:00,30.82,30.86,30.82,30.85,14400.0,23.2567,23.2869,23.2567,23.2794,14400.0
2010-02-26 13:55:00,30.86,30.87,30.84,30.84,10000.0,23.2869,23.2945,23.2718,23.2718,10000.0
2010-02-26 14:00:00,30.84,30.84,30.79,30.81,14400.0,23.2718,23.2718,23.2341,23.2492,14400.0
2010-02-26 14:05:00,30.81,30.81,30.78,30.79,10000.0,23.2492,23.2492,23.2266,23.2341,10000.0
2010-02-26 14:10:00,30.8,30.82,30.79,30.8,4800.0,23.2416,23.2567,23.2341,23.2416,4800.0
2010-02-26 14:15:00,30.8,30.8,30.75,30.75,14000.0,23.2416,23.2416,23.2039,23.2039,14000.0
2010-02-26 14:20:00,30.74,30.76,30.74,30.75,10200.0,23.1964,23.2115,23.1964,23.2039,10200.0
2010-02-26 14:25:00,30.75,30.82,30.74,30.8,15400.0,23.2039,23.2567,23.1964,23.2416,15400.0
2010-02-26 14:30:00,30.79,30.79,30.76,30.79,12000.0,23.2341,23.2341,23.2115,23.2341,12000.0
2010-02-26 14:35:00,30.79,30.79,30.74,30.76,9600.0,23.2341,23.2341,23.1964,23.2115,9600.0
2010-02-26 14:40:00,30.75,30.78,30.75,30.78,8400.0,23.2039,23.2266,23.2039,23.2266,8400.0
2010-02-26 14:45:00,30.78,30.81,30.77,30.81,10200.0,23.2266,23.2492,23.219,23.2492,10200.0
2010-02-26 14:50:00,30.8,30.8,30.77,30.8,14600.0,23.2416,23.2416,23.219,23.2416,14600.0
2010-02-26 14:55:00,30.79,30.84,30.79,30.84,12600.0,23.2341,23.2718,23.2341,23.2718,12600.0
2010-02-26 15:00:00,30.84,30.84,30.78,30.8,24200.0,23.2718,23.2718,23.2266,23.2416,24200.0
2010-02-26 15:05:00,30.8,30.8,30.75,30.77,24800.0,23.2416,23.2416,23.2039,23.219,24800.0
2010-02-26 15:10:00,30.78,30.84,30.78,30.82,39800.0,23.2266,23.2718,23.2266,23.2567,39800.0
2010-02-26 15:15:00,30.82,30.84,30.79,30.82,18800.0,23.2567,23.2718,23.2341,23.2567,18800.0
2010-02-26 15:20:00,30.81,30.85,30.81,30.85,16400.0,23.2492,23.2794,23.2492,23.2794,16400.0
2010-02-26 15:25:00,30.85,30.88,30.82,30.82,21000.0,23.2794,23.302,23.2567,23.2567,21000.0
2010-02-26 15:30:00,30.82,30.83,30.77,30.8,29000.0,23.2567,23.2643,23.219,23.2416,29000.0
2010-02-26 15:35:00,30.8,30.86,30.8,30.84,30000.0,23.2416,23.2869,23.2416,23.2718,30000.0
2010-02-26 15:40:00,30.83,30.83,30.77,30.81,59000.0,23.2643,23.2643,23.219,23.2492,59000.0
2010-02-26 15:45:00,30.81,30.82,30.75,30.77,43000.0,23.2492,23.2567,23.2039,23.219,43000.0
2010-02-26 15:50:00,30.78,30.85,30.77,30.84,76000.0,23.2266,23.2794,23.219,23.2718,76000.0
2010-02-26 15:55:00,30.84,30.84,30.77,30.78,154600.0,23.2718,23.2718,23.219,23.2266,154600.0
2010-03-01 09:30:00,30.85,30.94,30.84,30.85,33800.0,23.2794,23.3473,23.2718,23.2794,33800.0
2010-03-01 09:35:00,30.86,30.9,30.79,30.79,14600.0,23.2869,23.3171,23.2341,23.2341,14600.0
2010-03-01 09:40:00,30.78,30.84,30.78,30.79,18200.0,23.2266,23.2718,23.2266,23.2341,18200.0
2010-03-01 09:45:00,30.8,30.82,30.72,30.74,24400.0,23.2416,23.2567,23.1813,23.1964,24400.0
2010-03-01 09:50:00,30.75,30.82,30.74,30.75,44200.0,23.2039,23.2567,23.1964,23.2039,44200.0
2010-03-01 09:55:00,30.74,30.75,30.67,30.67,24000.0,23.1964,23.2039,23.1435,23.1435,24000.0
2010-03-01 10:00:00,30.66,30.74,30.63,30.74,53800.0,23.136,23.1964,23.1134,23.1964,53800.0
2010-03-01 10:05:00,30.74,30.86,30.74,30.84,66800.0,23.1964,23.2869,23.1964,23.2718,66800.0
2010-03-01 10:10:00,30.82,30.91,30.82,30.89,24400.0,23.2567,23.3247,23.2567,23.3096,24400.0
2010-03-01 10:15:00,30.9,30.93,30.86,30.92,33800.0,23.3171,23.3397,23.2869,23.3322,33800.0
2010-03-01 10:20:00,30.92,30.93,30.9,30.92,25600.0,23.3322,23.3397,23.3171,23.3322,25600.0
2010-03-01 10:25:00,30.95,30.98,30.91,30.91,31800.0,23.3548,23.3775,23.3247,23.3247,31800.0
2010-03-01 10:30:00,30.92,30.95,30.79,30.79,36200.0,23.3322,23.3548,23.2341,23.2341,36200.0
2010-03-01 10:35:00,30.79,30.8,30.75,30.75,22800.0,23.2341,23.2416,23.2039,23.2039,22800.0
2010-03-01 10:40:00,30.77,30.81,30.77,30.79,18000.0,23.219,23.2492,23.219,23.2341,18000.0
2010-03-01 10:45:00,30.8,30.84,30.79,30.83,20600.0,23.2416,23.2718,23.2341,23.2643,20600.0
2010-03-01 10:50:00,30.83,30.88,30.82,30.86,11200.0,23.2643,23.302,23.2567,23.2869,11200.0
2010-03-01 10:55:00,30.87,30.92,30.86,30.86,17200.0,23.2945,23.3322,23.2869,23.2869,17200.0
2010-03-01 11:00:00,30.87,30.89,30.86,30.86,15600.0,23.2945,23.3096,23.2869,23.2869,15600.0
2010-03-01 11:05:00,30.87,31.0,30.86,31.0,27800.0,23.2945,23.3926,23.2869,23.3926,27800.0
2010-03-01 11:10:00,31.01,31.07,31.0,31.0,26000.0,23.4001,23.4454,23.3926,23.3926,26000.0
2010-03-01 11:15:00,31.0,31.01,30.98,30.99,12800.0,23.3926,23.4001,23.3775,23.385,12800.0
2010-03-01 11:20:00,30.99,31.0,30.98,30.99,16800.0,23.385,23.3926,23.3775,23.385,16800.0
2010-03-01 11:25:00,30.99,31.01,30.98,31.0,15800.0,23.385,23.4001,23.3775,23.3926,15800.0
2010-03-01 11:30:00,31.0,31.06,31.0,31.0,110400.0,23.3926,23.4378,23.3926,23.3926,110400.0
2010-03-01 11:35:00,31.0,31.06,30.98,31.05,48400.0,23.3926,23.4378,23.3775,23.4303,48400.0
2010-03-01 11:40:00,31.06,31.07,31.04,31.06,20600.0,23.4378,23.4454,23.4227,23.4378,20600.0
2010-03-01 11:45:00,31.07,31.14,31.07,31.09,26600.0,23.4454,23.4982,23.4454,23.4605,26600.0
2010-03-01 11:50:00,31.11,31.14,31.11,31.13,13200.0,23.4756,23.4982,23.4756,23.4907,13200.0
2010-03-01 11:55:00,31.13,31.18,31.12,31.18,14800.0,23.4907,23.5284,23.4831,23.5284,14800.0
2010-03-01 12:00:00,31.18,31.21,31.17,31.19,17000.0,23.5284,23.551,23.5208,23.5359,17000.0
2010-03-01 12:05:00,31.19,31.22,31.18,31.2,19600.0,23.5359,23.5586,23.5284,23.5435,19600.0
2010-03-01 12:10:00,31.2,31.2,31.15,31.15,10200.0,23.5435,23.5435,23.5058,23.5058,10200.0
2010-03-01 12:15:00,31.16,31.21,31.15,31.2,18600.0,23.5133,23.551,23.5058,23.5435,18600.0
2010-03-01 12:20:00,31.19,31.21,31.16,31.18,17200.0,23.5359,23.551,23.5133,23.5284,17200.0
2010-03-01 12:25:00,31.17,31.2,31.17,31.19,4200.0,23.5208,23.5435,23.5208,23.5359,4200.0
2010-03-01 12:30:00,31.2,31.21,31.15,31.16,10800.0,23.5435,23.551,23.5058,23.5133,10800.0
2010-03-01 12:35:00,31.16,31.17,31.13,31.16,8800.0,23.5133,23.5208,23.4907,23.5133,8800.0
2010-03-01 12:40:00,31.16,31.16,31.14,31.16,7400.0,23.5133,23.5133,23.4982,23.5133,7400.0
2010-03-01 12:45:00,31.16,31.22,31.16,31.2,25000.0,23.5133,23.5586,23.5133,23.5435,25000.0
2010-03-01 12:50:00,31.21,31.21,31.13,31.15,25600.0,23.551,23.551,23.4907,23.5058,25600.0
2010-03-01 12:55:00,31.14,31.14,31.08,31.11,27600.0,23.4982,23.4982,23.4529,23.4756,27600.0
2010-03-01 13:00:00,31.11,31.11,31.05,31.08,23200.0,23.4756,23.4756,23.4303,23.4529,23200.0
2010-03-01 13:05:00,31.09,31.1,31.07,31.1,11800.0,23.4605,23.468,23.4454,23.468,11800.0
2010-03-01 13:10:00,31.1,31.12,31.08,31.11,9600.0,23.468,23.4831,23.4529,23.4756,9600.0
2010-03-01 13:15:00,31.13,31.16,31.13,31.16,25800.0,23.4907,23.5133,23.4907,23.5133,25800.0
2010-03-01 13:20:00,31.16,31.16,31.09,31.11,39800.0,23.5133,23.5133,23.4605,23.4756,39800.0
2010-03-01 13:25:00,31.11,31.11,31.06,31.1,24600.0,23.4756,23.4756,23.4378,23.468,24600.0
2010-03-01 13:30:00,31.11,31.11,31.09,31.11,8200.0,23.4756,23.4756,23.4605,23.4756,8200.0
2010-03-01 13:35:00,31.11,31.14,31.11,31.13,3600.0,23.4756,23.4982,23.4756,23.4907,3600.0
2010-03-01 13:40:00,31.11,31.17,31.11,31.17,9200.0,23.4756,23.5208,23.4756,23.5208,9200.0
2010-03-01 13:45:00,31.18,31.2,31.17,31.18,25000.0,23.5284,23.5435,23.5208,23.5284,25000.0
2010-03-01 13:50:00,31.19,31.2,31.16,31.16,11200.0,23.5359,23.5435,23.5133,23.5133,11200.0
2010-03-01 13:55:00,31.15,31.16,31.13,31.14,11200.0,23.5058,23.5133,23.4907,23.4982,11200.0
2010-03-01 14:00:00,31.14,31.14,31.11,31.11,11800.0,23.4982,23.4982,23.4756,23.4756,11800.0
2010-03-01 14:05:00,31.11,31.12,31.11,31.12,5400.0,23.4756,23.4831,23.4756,23.4831,5400.0
2010-03-01 14:10:00,31.13,31.14,31.12,31.13,29600.0,23.4907,23.4982,23.4831,23.4907,29600.0
2010-03-01 14:15:00,31.14,31.17,31.12,31.15,20800.0,23.4982,23.5208,23.4831,23.5058,20800.0
2010-03-01 14:20:00,31.14,31.15,31.11,31.11,8000.0,23.4982,23.5058,23.4756,23.4756,8000.0
2010-03-01 14:25:00,31.1,31.12,31.09,31.11,11800.0,23.468,23.4831,23.4605,23.4756,11800.0
2010-03-01 14:30:00,31.11,31.14,31.11,31.13,7400.0,23.4756,23.4982,23.4756,23.4907,7400.0
2010-03-01 14:35:00,31.13,31.14,31.13,31.14,14200.0,23.4907,23.4982,23.4907,23.4982,14200.0
2010-03-01 14:40:00,31.14,31.16,31.13,31.16,11800.0,23.4982,23.5133,23.4907,23.5133,11800.0
2010-03-01 14:45:00,31.16,31.17,31.13,31.14,19200.0,23.5133,23.5208,23.4907,23.4982,19200.0
2010-03-01 14:50:00,31.13,31.13,31.1,31.12,7600.0,23.4907,23.4907,23.468,23.4831,7600.0
2010-03-01 14:55:00,31.13,31.14,31.1,31.13,10400.0,23.4907,23.4982,23.468,23.4907,10400.0
2010-03-01 15:00:00,31.13,31.16,31.11,31.14,34800.0,23.4907,23.5133,23.4756,23.4982,34800.0
2010-03-01 15:05:00,31.13,31.14,31.04,31.07,36000.0,23.4907,23.4982,23.4227,23.4454,36000.0
2010-03-01 15:10:00,31.08,31.11,31.07,31.11,20000.0,23.4529,23.4756,23.4454,23.4756,20000.0
2010-03-01 15:15:00,31.11,31.15,31.1,31.12,10800.0,23.4756,23.5058,23.468,23.4831,10800.0
2010-03-01 15:20:00,31.11,31.16,31.11,31.15,22400.0,23.4756,23.5133,23.4756,23.5058,22400.0
2010-03-01 15:25:00,31.16,31.18,31.16,31.16,14000.0,23.5133,23.5284,23.5133,23.5133,14000.0
2010-03-01 15:30:00,31.15,31.18,31.15,31.16,19200.0,23.5058,23.5284,23.5058,23.5133,19200.0
2010-03-01 15:35:00,31.16,31.18,31.15,31.17,28400.0,23.5133,23.5284,23.5058,23.5208,28400.0
2010-03-01 15:40:00,31.17,31.18,31.14,31.17,38600.0,23.5208,23.5284,23.4982,23.5208,38600.0
2010-03-01 15:45:00,31.18,31.18,31.15,31.16,50000.0,23.5284,23.5284,23.5058,23.5133,50000.0
2010-03-01 15:50:00,31.16,31.18,31.14,31.17,89600.0,23.5133,23.5284,23.4982,23.5208,89600.0
2010-03-01 15:55:00,31.17,31.18,31.15,31.18,108400.0,23.5208,23.5284,23.5058,23.5284,108400.0
2010-03-02 09:30:00,31.33,31.36,31.23,31.3,53200.0,23.6416,23.6642,23.5661,23.6189,53200.0
2010-03-02 09:35:00,31.31,31.34,31.22,31.25,44000.0,23.6265,23.6491,23.5586,23.5812,44000.0
2010-03-02 09:40:00,31.25,31.28,31.2,31.22,51600.0,23.5812,23.6039,23.5435,23.5586,51600.0
2010-03-02 09:45:00,31.22,31.26,31.2,31.22,69800.0,23.5586,23.5888,23.5435,23.5586,69800.0
2010-03-02 09:50:00,31.23,31.25,31.15,31.23,44400.0,23.5661,23.5812,23.5058,23.5661,44400.0
2010-03-02 09:55:00,31.24,31.28,31.2,31.21,46600.0,23.5737,23.6039,23.5435,23.551,46600.0
2010-03-02 10:00:00,31.22,31.27,31.21,31.23,31600.0,23.5586,23.5963,23.551,23.5661,31600.0
2010-03-02 10:05:00,31.21,31.23,31.15,31.16,27800.0,23.551,23.5661,23.5058,23.5133,27800.0
2010-03-02 10:10:00,31.16,31.18,31.07,31.09,25800.0,23.5133,23.5284,23.4454,23.4605,25800.0
2010-03-02 10:15:00,31.08,31.11,31.06,31.11,20000.0,23.4529,23.4756,23.4378,23.4756,20000.0
2010-03-02 10:20:00,31.1,31.16,31.1,31.15,22600.0,23.468,23.5133,23.468,23.5058,22600.0
2010-03-02 10:25:00,31.15,31.15,31.08,31.09,17200.0,23.5058,23.5058,23.4529,23.4605,17200.0
2010-03-02 10:30:00,31.1,31.2,31.1,31.19,31400.0,23.468,23.5435,23.468,23.5359,31400.0
2010-03-02 10:35:00,31.19,31.22,31.17,31.17,29400.0,23.5359,23.5586,23.5208,23.5208,29400.0
2010-03-02 10:40:00,31.18,31.21,31.15,31.16,19600.0,23.5284,23.551,23.5058,23.5133,19600.0
2010-03-02 10:45:00,31.16,31.18,31.15,31.16,20000.0,23.5133,23.5284,23.5058,23.5133,20000.0
2010-03-02 10:50:00,31.17,31.22,31.15,31.19,18800.0,23.5208,23.5586,23.5058,23.5359,18800.0
2010-03-02 10:55:00,31.18,31.21,31.16,31.16,10200.0,23.5284,23.551,23.5133,23.5133,10200.0
2010-03-02 11:00:00,31.17,31.2,31.17,31.2,14200.0,23.5208,23.5435,23.5208,23.5435,14200.0
2010-03-02 11:05:00,31.2,31.21,31.18,31.21,46600.0,23.5435,23.551,23.5284,23.551,46600.0
2010-03-02 11:10:00,31.21,31.25,31.2,31.23,26000.0,23.551,23.5812,23.5435,23.5661,26000.0
2010-03-02 11:15:00,31.23,31.25,31.23,31.23,9400.0,23.5661,23.5812,23.5661,23.5661,9400.0
2010-03-02 11:20:00,31.25,31.25,31.23,31.25,26200.0,23.5812,23.5812,23.5661,23.5812,26200.0
2010-03-02 11:25:00,31.25,31.28,31.24,31.24,54800.0,23.5812,23.6039,23.5737,23.5737,54800.0
2010-03-02 11:30:00,31.25,31.25,31.21,31.23,32400.0,23.5812,23.5812,23.551,23.5661,32400.0
2010-03-02 11:35:00,31.25,31.29,31.23,31.28,37800.0,23.5812,23.6114,23.5661,23.6039,37800.0
2010-03-02 11:40:00,31.27,31.3,31.25,31.26,37000.0,23.5963,23.6189,23.5812,23.5888,37000.0
2010-03-02 11:45:00,31.27,31.27,31.24,31.26,6800.0,23.5963,23.5963,23.5737,23.5888,6800.0
2010-03-02 11:50:00,31.25,31.27,31.25,31.25,13600.0,23.5812,23.5963,23.5812,23.5812,13600.0
2010-03-02 11:55:00,31.26,31.27,31.23,31.25,20400.0,23.5888,23.5963,23.5661,23.5812,20400.0
2010-03-02 12:00:00,31.25,31.29,31.25,31.28,9200.0,23.5812,23.6114,23.5812,23.6039,9200.0
2010-03-02 12:05:00,31.29,31.3,31.27,31.27,8000.0,23.6114,23.6189,23.5963,23.5963,8000.0
2010-03-02 12:10:00,31.28,31.32,31.27,31.27,31400.0,23.6039,23.634,23.5963,23.5963,31400.0
2010-03-02 12:15:00,31.28,31.28,31.25,31.25,37600.0,23.6039,23.6039,23.5812,23.5812,37600.0
2010-03-02 12:20:00,31.25,31.25,31.23,31.23,38000.0,23.5812,23.5812,23.5661,23.5661,38000.0
2010-03-02 12:25:00,31.23,31.23,31.2,31.23,13200.0,23.5661,23.5661,23.5435,23.5661,13200.0
2010-03-02 12:30:00,31.23,31.23,31.2,31.2,30200.0,23.5661,23.5661,23.5435,23.5435,30200.0
2010-03-02 12:35:00,31.18,31.19,31.17,31.18,20400.0,23.5284,23.5359,23.5208,23.5284,20400.0
2010-03-02 12:40:00,31.18,31.22,31.18,31.22,18000.0,23.5284,23.5586,23.5284,23.5586,18000.0
2010-03-02 12:45:00,31.22,31.25,31.21,31.25,35200.0,23.5586,23.5812,23.551,23.5812,35200.0
2010-03-02 12:50:00,31.25,31.29,31.24,31.28,26600.0,23.5812,23.6114,23.5737,23.6039,26600.0
2010-03-02 12:55:00,31.27,31.29,31.27,31.29,2400.0,23.5963,23.6114,23.5963,23.6114,2400.0
2010-03-02 13:00:00,31.3,31.33,31.29,31.29,9400.0,23.6189,23.6416,23.6114,23.6114,9400.0
2010-03-02 13:05:00,31.29,31.29,31.28,31.28,3200.0,23.6114,23.6114,23.6039,23.6039,3200.0
2010-03-02 13:10:00,31.27,31.3,31.26,31.3,12200.0,23.5963,23.6189,23.5888,23.6189,12200.0
2010-03-02 13:15:00,31.3,31.35,31.3,31.33,43200.0,23.6189,23.6567,23.6189,23.6416,43200.0
2010-03-02 13:20:00,31.33,31.33,31.3,31.31,22000.0,23.6416,23.6416,23.6189,23.6265,22000.0
2010-03-02 13:25:00,31.3,31.33,31.3,31.33,12000.0,23.6189,23.6416,23.6189,23.6416,12000.0
2010-03-02 13:30:00,31.32,31.34,31.31,31.34,17600.0,23.634,23.6491,23.6265,23.6491,17600.0
2010-03-02 13:35:00,31.34,31.35,31.33,31.34,13400.0,23.6491,23.6567,23.6416,23.6491,13400.0
2010-03-02 13:40:00,31.34,31.36,31.34,31.36,17000.0,23.6491,23.6642,23.6491,23.6642,17000.0
2010-03-02 13:45:00,31.36,31.36,31.35,31.36,8400.0,23.6642,23.6642,23.6567,23.6642,8400.0
2010-03-02 13:50:00,31.35,31.36,31.35,31.36,11600.0,23.6567,23.6642,23.6567,23.6642,11600.0
2010-03-02 13:55:00,31.35,31.43,31.35,31.41,25600.0,23.6567,23.717,23.6567,23.7019,25600.0
2010-03-02 14:00:00,31.42,31.43,31.4,31.42,24800.0,23.7095,23.717,23.6944,23.7095,24800.0
2010-03-02 14:05:00,31.42,31.43,31.4,31.41,17800.0,23.7095,23.717,23.6944,23.7019,17800.0
2010-03-02 14:10:00,31.4,31.43,31.4,31.4,32200.0,23.6944,23.717,23.6944,23.6944,32200.0
2010-03-02 14:15:00,31.4,31.41,31.36,31.4,25600.0,23.6944,23.7019,23.6642,23.6944,25600.0
2010-03-02 14:20:00,31.39,31.39,31.35,31.35,8600.0,23.6869,23.6869,23.6567,23.6567,8600.0
2010-03-02 14:25:00,31.36,31.36,31.32,31.32,13400.0,23.6642,23.6642,23.634,23.634,13400.0
2010-03-02 14:30:00,31.31,31.31,31.25,31.3,50800.0,23.6265,23.6265,23.5812,23.6189,50800.0
2010-03-02 14:35:00,31.3,31.34,31.3,31.34,17200.0,23.6189,23.6491,23.6189,23.6491,17200.0
2010-03-02 14:40:00,31.32,31.35,31.28,31.29,10800.0,23.634,23.6567,23.6039,23.6114,10800.0
2010-03-02 14:45:00,31.3,31.32,31.29,31.31,5400.0,23.6189,23.634,23.6114,23.6265,5400.0
2010-03-02 14:50:00,31.3,31.31,31.25,31.25,45400.0,23.6189,23.6265,23.5812,23.5812,45400.0
2010-03-02 14:55:00,31.25,31.28,31.25,31.25,40800.0,23.5812,23.6039,23.5812,23.5812,40800.0
2010-03-02 15:00:00,31.25,31.3,31.25,31.27,37000.0,23.5812,23.6189,23.5812,23.5963,37000.0
2010-03-02 15:05:00,31.27,31.32,31.25,31.32,22200.0,23.5963,23.634,23.5812,23.634,22200.0
2010-03-02 15:10:00,31.31,31.34,31.29,31.33,24200.0,23.6265,23.6491,23.6114,23.6416,24200.0
2010-03-02 15:15:00,31.34,31.34,31.3,31.3,28000.0,23.6491,23.6491,23.6189,23.6189,28000.0
2010-03-02 15:20:00,31.31,31.32,31.3,31.31,21000.0,23.6265,23.634,23.6189,23.6265,21000.0
2010-03-02 15:25:00,31.32,31.32,31.26,31.27,54400.0,23.634,23.634,23.5888,23.5963,54400.0
2010-03-02 15:30:00,31.27,31.32,31.25,31.31,36600.0,23.5963,23.634,23.5812,23.6265,36600.0
2010-03-02 15:35:00,31.31,31.31,31.23,31.27,44200.0,23.6265,23.6265,23.5661,23.5963,44200.0
2010-03-02 15:40:00,31.27,31.29,31.21,31.22,66600.0,23.5963,23.6114,23.551,23.5586,66600.0
2010-03-02 15:45:00,31.23,31.29,31.23,31.27,106800.0,23.5661,23.6114,23.5661,23.5963,106800.0
2010-03-02 15:50:00,31.28,31.3,31.25,31.25,90600.0,23.6039,23.6189,23.5812,23.5812,90600.0
2010-03-02 15:55:00,31.27,31.29,31.25,31.27,128200.0,23.5963,23.6114,23.5812,23.5963,128200.0
2010-03-03 09:30:00,31.39,31.41,31.28,31.33,34000.0,23.6869,23.7019,23.6039,23.6416,34000.0
2010-03-03 09:35:00,31.31,31.41,31.28,31.41,11400.0,23.6265,23.7019,23.6039,23.7019,11400.0
2010-03-03 09:40:00,31.42,31.5,31.41,31.49,26000.0,23.7095,23.7699,23.7019,23.7623,26000.0
2010-03-03 09:45:00,31.49,31.56,31.45,31.56,24400.0,23.7623,23.8151,23.7321,23.8151,24400.0
2010-03-03 09:50:00,31.54,31.64,31.54,31.61,11200.0,23.8,23.8755,23.8,23.8529,11200.0
2010-03-03 09:55:00,31.61,31.61,31.58,31.6,8400.0,23.8529,23.8529,23.8302,23.8453,8400.0
2010-03-03 10:00:00,31.61,31.68,31.61,31.61,18200.0,23.8529,23.9057,23.8529,23.8529,18200.0
2010-03-03 10:05:00,31.61,31.7,31.61,31.68,14800.0,23.8529,23.9208,23.8529,23.9057,14800.0
2010-03-03 10:10:00,31.66,31.68,31.62,31.68,21200.0,23.8906,23.9057,23.8604,23.9057,21200.0
2010-03-03 10:15:00,31.66,31.79,31.66,31.77,27200.0,23.8906,23.9887,23.8906,23.9736,27200.0
2010-03-03 10:20:00,31.78,31.79,31.72,31.79,38400.0,23.9812,23.9887,23.9359,23.9887,38400.0
2010-03-03 10:25:00,31.79,31.79,31.71,31.72,46400.0,23.9887,23.9887,23.9283,23.9359,46400.0
2010-03-03 10:30:00,31.72,31.73,31.68,31.71,29000.0,23.9359,23.9434,23.9057,23.9283,29000.0
2010-03-03 10:35:00,31.72,31.81,31.71,31.8,24200.0,23.9359,24.0038,23.9283,23.9962,24200.0
2010-03-03 10:40:00,31.8,31.81,31.73,31.75,81200.0,23.9962,24.0038,23.9434,23.9585,81200.0
2010-03-03 10:45:00,31.74,31.76,31.74,31.74,15400.0,23.951,23.9661,23.951,23.951,15400.0
2010-03-03 10:50:00,31.74,31.78,31.74,31.78,14000.0,23.951,23.9812,23.951,23.9812,14000.0
2010-03-03 10:55:00,31.79,31.85,31.79,31.84,43400.0,23.9887,24.034,23.9887,24.0264,43400.0
2010-03-03 11:00:00,31.85,31.88,31.84,31.88,25000.0,24.034,24.0566,24.0264,24.0566,25000.0
2010-03-03 11:05:00,31.88,31.89,31.87,31.88,11400.0,24.0566,24.0642,24.0491,24.0566,11400.0
2010-03-03 11:10:00,31.88,31.88,31.82,31.82,24600.0,24.0566,24.0566,24.0113,24.0113,24600.0
2010-03-03 11:15:00,31.83,31.85,31.83,31.84,9800.0,24.0189,24.034,24.0189,24.0264,9800.0
2010-03-03 11:20:00,31.84,31.85,31.8,31.83,16800.0,24.0264,24.034,23.9962,24.0189,16800.0
2010-03-03 11:25:00,31.83,31.88,31.82,31.86,13000.0,24.0189,24.0566,24.0113,24.0415,13000.0
2010-03-03 11:30:00,31.87,31.89,31.85,31.85,6800.0,24.0491,24.0642,24.034,24.034,6800.0
2010-03-03 11:35:00,31.85,31.86,31.82,31.83,9400.0,24.034,24.0415,24.0113,24.0189,9400.0
2010-03-03 11:40:00,31.81,31.86,31.81,31.86,9800.0,24.0038,24.0415,24.0038,24.0415,9800.0
2010-03-03 11:45:00,31.85,31.87,31.84,31.85,9600.0,24.034,24.0491,24.0264,24.034,9600.0
2010-03-03 11:50:00,31.85,31.86,31.84,31.85,11600.0,24.034,24.0415,24.0264,24.034,11600.0
2010-03-03 11:55:00,31.84,31.85,31.82,31.82,38400.0,24.0264,24.034,24.0113,24.0113,38400.0
2010-03-03 12:00:00,31.81,31.81,31.76,31.77,10800.0,24.0038,24.0038,23.9661,23.9736,10800.0
2010-03-03 12:05:00,31.78,31.78,31.73,31.73,19400.0,23.9812,23.9812,23.9434,23.9434,19400.0
2010-03-03 12:10:00,31.73,31.73,31.71,31.71,208400.0,23.9434,23.9434,23.9283,23.9283,208400.0
2010-03-03 12:15:00,31.71,31.72,31.7,31.72,11600.0,23.9283,23.9359,23.9208,23.9359,11600.0
2010-03-03 12:20:00,31.71,31.74,31.71,31.72,19800.0,23.9283,23.951,23.9283,23.9359,19800.0
2010-03-03 12:25:00,31.73,31.73,31.7,31.72,69800.0,23.9434,23.9434,23.9208,23.9359,69800.0
2010-03-03 12:30:00,31.72,31.73,31.71,31.71,14600.0,23.9359,23.9434,23.9283,23.9283,14600.0
2010-03-03 12:35:00,31.71,31.72,31.66,31.68,9600.0,23.9283,23.9359,23.8906,23.9057,9600.0
2010-03-03 12:40:00,31.69,31.69,31.67,31.67,2600.0,23.9132,23.9132,23.8981,23.8981,2600.0
2010-03-03 12:45:00,31.66,31.7,31.65,31.7,11000.0,23.8906,23.9208,23.8831,23.9208,11000.0
2010-03-03 12:50:00,31.7,31.7,31.67,31.7,11400.0,23.9208,23.9208,23.8981,23.9208,11400.0
2010-03-03 12:55:00,31.69,31.72,31.68,31.72,25800.0,23.9132,23.9359,23.9057,23.9359,25800.0
2010-03-03 13:00:00,31.72,31.72,31.7,31.7,12000.0,23.9359,23.9359,23.9208,23.9208,12000.0
2010-03-03 13:05:00,31.7,31.71,31.7,31.7,11000.0,23.9208,23.9283,23.9208,23.9208,11000.0
2010-03-03 13:10:00,31.7,31.71,31.68,31.7,16400.0,23.9208,23.9283,23.9057,23.9208,16400.0
2010-03-03 13:15:00,31.7,31.71,31.68,31.69,36800.0,23.9208,23.9283,23.9057,23.9132,36800.0
2010-03-03 13:20:00,31.7,31.7,31.68,31.68,8600.0,23.9208,23.9208,23.9057,23.9057,8600.0
2010-03-03 13:25:00,31.69,31.7,31.66,31.66,8800.0,23.9132,23.9208,23.8906,23.8906,8800.0
2010-03-03 13:30:00,31.67,31.67,31.64,31.66,12000.0,23.8981,23.8981,23.8755,23.8906,12000.0
2010-03-03 13:35:00,31.65,31.69,31.65,31.69,7800.0,23.8831,23.9132,23.8831,23.9132,7800.0
2010-03-03 13:40:00,31.68,31.7,31.65,31.66,16800.0,23.9057,23.9208,23.8831,23.8906,16800.0
2010-03-03 13:45:00,31.67,31.68,31.66,31.67,8200.0,23.8981,23.9057,23.8906,23.8981,8200.0
2010-03-03 13:50:00,31.67,31.69,31.67,31.69,4000.0,23.8981,23.9132,23.8981,23.9132,4000.0
2010-03-03 13:55:00,31.69,31.7,31.66,31.69,12200.0,23.9132,23.9208,23.8906,23.9132,12200.0
2010-03-03 14:00:00,31.68,31.7,31.68,31.68,19400.0,23.9057,23.9208,23.9057,23.9057,19400.0
2010-03-03 14:05:00,31.68,31.68,31.67,31.68,11000.0,23.9057,23.9057,23.8981,23.9057,11000.0
2010-03-03 14:10:00,31.69,31.7,31.68,31.7,9800.0,23.9132,23.9208,23.9057,23.9208,9800.0
2010-03-03 14:15:00,31.69,31.69,31.64,31.66,12600.0,23.9132,23.9132,23.8755,23.8906,12600.0
2010-03-03 14:20:00,31.66,31.66,31.61,31.64,12200.0,23.8906,23.8906,23.8529,23.8755,12200.0
2010-03-03 14:25:00,31.63,31.63,31.57,31.61,7800.0,23.868,23.868,23.8227,23.8529,7800.0
2010-03-03 14:30:00,31.6,31.64,31.6,31.63,35000.0,23.8453,23.8755,23.8453,23.868,35000.0
2010-03-03 14:35:00,31.64,31.64,31.59,31.59,15800.0,23.8755,23.8755,23.8378,23.8378,15800.0
2010-03-03 14:40:00,31.57,31.58,31.5,31.5,11800.0,23.8227,23.8302,23.7699,23.7699,11800.0
2010-03-03 14:45:00,31.5,31.5,31.47,31.5,23800.0,23.7699,23.7699,23.7472,23.7699,23800.0
2010-03-03 14:50:00,31.5,31.56,31.5,31.56,18400.0,23.7699,23.8151,23.7699,23.8151,18400.0
2010-03-03 14:55:00,31.55,31.59,31.55,31.57,30800.0,23.8076,23.8378,23.8076,23.8227,30800.0
2010-03-03 15:00:00,31.58,31.64,31.57,31.63,25200.0,23.8302,23.8755,23.8227,23.868,25200.0
2010-03-03 15:05:00,31.61,31.65,31.6,31.65,18800.0,23.8529,23.8831,23.8453,23.8831,18800.0
2010-03-03 15:10:00,31.65,31.66,31.58,31.59,43800.0,23.8831,23.8906,23.8302,23.8378,43800.0
2010-03-03 15:15:00,31.58,31.6,31.56,31.59,11400.0,23.8302,23.8453,23.8151,23.8378,11400.0
2010-03-03 15:20:00,31.57,31.58,31.55,31.57,14800.0,23.8227,23.8302,23.8076,23.8227,14800.0
2010-03-03 15:25:00,31.57,31.57,31.53,31.55,19200.0,23.8227,23.8227,23.7925,23.8076,19200.0
2010-03-03 15:30:00,31.55,31.56,31.53,31.55,46000.0,23.8076,23.8151,23.7925,23.8076,46000.0
2010-03-03 15:35:00,31.55,31.59,31.51,31.52,82600.0,23.8076,23.8378,23.7774,23.785,82600.0
2010-03-03 15:40:00,31.52,31.53,31.49,31.5,132600.0,23.785,23.7925,23.7623,23.7699,132600.0
2010-03-03 15:45:00,31.5,31.5,31.49,31.5,84000.0,23.7699,23.7699,23.7623,23.7699,84000.0
2010-03-03 15:50:00,31.5,31.5,31.45,31.45,167000.0,23.7699,23.7699,23.7321,23.7321,167000.0
2010-03-03 15:55:00,31.45,31.46,31.42,31.46,265000.0,23.7321,23.7397,23.7095,23.7397,265000.0
2010-03-04 09:30:00,31.4,31.53,31.37,31.53,32600.0,23.6944,23.7925,23.6718,23.7925,32600.0
2010-03-04 09:35:00,31.53,31.58,31.47,31.48,30200.0,23.7925,23.8302,23.7472,23.7548,30200.0
2010-03-04 09:40:00,31.48,31.56,31.45,31.53,22000.0,23.7548,23.8151,23.7321,23.7925,22000.0
2010-03-04 09:45:00,31.52,31.56,31.5,31.54,22600.0,23.785,23.8151,23.7699,23.8,22600.0
2010-03-04 09:50:00,31.54,31.64,31.53,31.64,17400.0,23.8,23.8755,23.7925,23.8755,17400.0
2010-03-04 09:55:00,31.62,31.7,31.62,31.66,12800.0,23.8604,23.9208,23.8604,23.8906,12800.0
2010-03-04 10:00:00,31.64,31.7,31.58,31.66,126400.0,23.8755,23.9208,23.8302,23.8906,126400.0
2010-03-04 10:05:00,31.66,31.7,31.56,31.56,54000.0,23.8906,23.9208,23.8151,23.8151,54000.0
2010-03-04 10:10:00,31.57,31.6,31.56,31.58,34200.0,23.8227,23.8453,23.8151,23.8302,34200.0
2010-03-04 10:15:00,31.58,31.58,31.36,31.41,52000.0,23.8302,23.8302,23.6642,23.7019,52000.0
2010-03-04 10:20:00,31.41,31.43,31.4,31.43,17600.0,23.7019,23.717,23.6944,23.717,17600.0
2010-03-04 10:25:00,31.42,31.45,31.41,31.45,17400.0,23.7095,23.7321,23.7019,23.7321,17400.0
2010-03-04 10:30:00,31.45,31.45,31.27,31.3,74400.0,23.7321,23.7321,23.5963,23.6189,74400.0
2010-03-04 10:35:00,31.28,31.32,31.28,31.3,12200.0,23.6039,23.634,23.6039,23.6189,12200.0
2010-03-04 10:40:00,31.29,31.33,31.25,31.32,20600.0,23.6114,23.6416,23.5812,23.634,20600.0
2010-03-04 10:45:00,31.31,31.35,31.3,31.35,42200.0,23.6265,23.6567,23.6189,23.6567,42200.0
2010-03-04 10:50:00,31.35,31.36,31.29,31.3,29800.0,23.6567,23.6642,23.6114,23.6189,29800.0
2010-03-04 10:55:00,31.3,31.33,31.28,31.32,18000.0,23.6189,23.6416,23.6039,23.634,18000.0
2010-03-04 11:00:00,31.3,31.34,31.29,31.33,14200.0,23.6189,23.6491,23.6114,23.6416,14200.0
2010-03-04 11:05:00,31.33,31.36,31.33,31.35,35400.0,23.6416,23.6642,23.6416,23.6567,35400.0
2010-03-04 11:10:00,31.36,31.38,31.35,31.35,20400.0,23.6642,23.6793,23.6567,23.6567,20400.0
2010-03-04 11:15:00,31.36,31.39,31.36,31.37,19000.0,23.6642,23.6869,23.6642,23.6718,19000.0
2010-03-04 11:20:00,31.38,31.38,31.34,31.36,14400.0,23.6793,23.6793,23.6491,23.6642,14400.0
2010-03-04 11:25:00,31.38,31.38,31.34,31.36,12000.0,23.6793,23.6793,23.6491,23.6642,12000.0
2010-03-04 11:30:00,31.36,31.4,31.34,31.36,9600.0,23.6642,23.6944,23.6491,23.6642,9600.0
2010-03-04 11:35:00,31.35,31.38,31.35,31.36,17800.0,23.6567,23.6793,23.6567,23.6642,17800.0
2010-03-04 11:40:00,31.36,31.36,31.33,31.34,22200.0,23.6642,23.6642,23.6416,23.6491,22200.0
2010-03-04 11:45:00,31.34,31.36,31.33,31.34,14800.0,23.6491,23.6642,23.6416,23.6491,14800.0
2010-03-04 11:50:00,31.34,31.37,31.34,31.36,5200.0,23.6491,23.6718,23.6491,23.6642,5200.0
2010-03-04 11:55:00,31.37,31.39,31.35,31.38,15000.0,23.6718,23.6869,23.6567,23.6793,15000.0
2010-03-04 12:00:00,31.38,31.38,31.25,31.25,56800.0,23.6793,23.6793,23.5812,23.5812,56800.0
2010-03-04 12:05:00,31.27,31.3,31.25,31.26,12800.0,23.5963,23.6189,23.5812,23.5888,12800.0
2010-03-04 12:10:00,31.26,31.31,31.26,31.28,26800.0,23.5888,23.6265,23.5888,23.6039,26800.0
2010-03-04 12:15:00,31.28,31.32,31.28,31.3,25800.0,23.6039,23.634,23.6039,23.6189,25800.0
2010-03-04 12:20:00,31.3,31.36,31.29,31.32,18600.0,23.6189,23.6642,23.6114,23.634,18600.0
2010-03-04 12:25:00,31.31,31.32,31.29,31.31,12000.0,23.6265,23.634,23.6114,23.6265,12000.0
2010-03-04 12:30:00,31.3,31.32,31.29,31.3,14800.0,23.6189,23.634,23.6114,23.6189,14800.0
2010-03-04 12:35:00,31.29,31.3,31.27,31.28,15400.0,23.6114,23.6189,23.5963,23.6039,15400.0
2010-03-04 12:40:00,31.28,31.29,31.25,31.29,8600.0,23.6039,23.6114,23.5812,23.6114,8600.0
2010-03-04 12:45:00,31.3,31.31,31.27,31.3,9000.0,23.6189,23.6265,23.5963,23.6189,9000.0
2010-03-04 12:50:00,31.29,31.3,31.28,31.29,13400.0,23.6114,23.6189,23.6039,23.6114,13400.0
2010-03-04 12:55:00,31.3,31.31,31.28,31.28,26000.0,23.6189,23.6265,23.6039,23.6039,26000.0
2010-03-04 13:00:00,31.28,31.32,31.28,31.31,9400.0,23.6039,23.634,23.6039,23.6265,9400.0
2010-03-04 13:05:00,31.33,31.35,31.32,31.34,16800.0,23.6416,23.6567,23.634,23.6491,16800.0
2010-03-04 13:10:00,31.35,31.35,31.33,31.34,5000.0,23.6567,23.6567,23.6416,23.6491,5000.0
2010-03-04 13:15:00,31.34,31.42,31.34,31.37,31400.0,23.6491,23.7095,23.6491,23.6718,31400.0
2010-03-04 13:20:00,31.37,31.38,31.36,31.38,9000.0,23.6718,23.6793,23.6642,23.6793,9000.0
2010-03-04 13:25:00,31.38,31.39,31.37,31.38,9800.0,23.6793,23.6869,23.6718,23.6793,9800.0
2010-03-04 13:30:00,31.38,31.38,31.35,31.36,10400.0,23.6793,23.6793,23.6567,23.6642,10400.0
2010-03-04 13:35:00,31.36,31.37,31.36,31.36,8800.0,23.6642,23.6718,23.6642,23.6642,8800.0
2010-03-04 13:40:00,31.36,31.37,31.34,31.35,15200.0,23.6642,23.6718,23.6491,23.6567,15200.0
2010-03-04 13:45:00,31.35,31.36,31.33,31.34,14600.0,23.6567,23.6642,23.6416,23.6491,14600.0
2010-03-04 13:50:00,31.33,31.36,31.31,31.36,8400.0,23.6416,23.6642,23.6265,23.6642,8400.0
2010-03-04 13:55:00,31.36,31.38,31.36,31.38,10200.0,23.6642,23.6793,23.6642,23.6793,10200.0
2010-03-04 14:00:00,31.38,31.38,31.34,31.34,7200.0,23.6793,23.6793,23.6491,23.6491,7200.0
2010-03-04 14:05:00,31.35,31.41,31.35,31.39,13600.0,23.6567,23.7019,23.6567,23.6869,13600.0
2010-03-04 14:10:00,31.39,31.39,31.36,31.37,5000.0,23.6869,23.6869,23.6642,23.6718,5000.0
2010-03-04 14:15:00,31.37,31.42,31.37,31.39,14400.0,23.6718,23.7095,23.6718,23.6869,14400.0
2010-03-04 14:20:00,31.39,31.4,31.39,31.4,3600.0,23.6869,23.6944,23.6869,23.6944,3600.0
2010-03-04 14:25:00,31.4,31.41,31.4,31.41,11600.0,23.6944,23.7019,23.6944,23.7019,11600.0
2010-03-04 14:30:00,31.41,31.43,31.39,31.43,7200.0,23.7019,23.717,23.6869,23.717,7200.0
2010-03-04 14:35:00,31.43,31.43,31.4,31.42,8200.0,23.717,23.717,23.6944,23.7095,8200.0
2010-03-04 14:40:00,31.42,31.43,31.41,31.41,15200.0,23.7095,23.717,23.7019,23.7019,15200.0
2010-03-04 14:45:00,31.42,31.45,31.42,31.43,23800.0,23.7095,23.7321,23.7095,23.717,23800.0
2010-03-04 14:50:00,31.43,31.48,31.43,31.48,22800.0,23.717,23.7548,23.717,23.7548,22800.0
2010-03-04 14:55:00,31.47,31.48,31.45,31.45,15400.0,23.7472,23.7548,23.7321,23.7321,15400.0
2010-03-04 15:00:00,31.45,31.45,31.4,31.43,15200.0,23.7321,23.7321,23.6944,23.717,15200.0
2010-03-04 15:05:00,31.43,31.43,31.41,31.43,9000.0,23.717,23.717,23.7019,23.717,9000.0
2010-03-04 15:10:00,31.43,31.43,31.39,31.39,9400.0,23.717,23.717,23.6869,23.6869,9400.0
2010-03-04 15:15:00,31.38,31.42,31.38,31.41,20200.0,23.6793,23.7095,23.6793,23.7019,20200.0
2010-03-04 15:20:00,31.41,31.41,31.39,31.4,9200.0,23.7019,23.7019,23.6869,23.6944,9200.0
2010-03-04 15:25:00,31.4,31.45,31.39,31.43,22000.0,23.6944,23.7321,23.6869,23.717,22000.0
2010-03-04 15:30:00,31.43,31.51,31.43,31.5,76200.0,23.717,23.7774,23.717,23.7699,76200.0
2010-03-04 15:35:00,31.5,31.5,31.47,31.48,23200.0,23.7699,23.7699,23.7472,23.7548,23200.0
2010-03-04 15:40:00,31.49,31.52,31.48,31.52,29400.0,23.7623,23.785,23.7548,23.785,29400.0
2010-03-04 15:45:00,31.51,31.54,31.47,31.48,51400.0,23.7774,23.8,23.7472,23.7548,51400.0
2010-03-04 15:50:00,31.48,31.48,31.45,31.45,53600.0,23.7548,23.7548,23.7321,23.7321,53600.0
2010-03-04 15:55:00,31.46,31.48,31.45,31.47,102400.0,23.7397,23.7548,23.7321,23.7472,102400.0
2010-03-05 09:30:00,31.7,31.73,31.59,31.62,41400.0,23.9208,23.9434,23.8378,23.8604,41400.0
2010-03-05 09:35:00,31.64,31.68,31.61,31.64,12200.0,23.8755,23.9057,23.8529,23.8755,12200.0
2010-03-05 09:40:00,31.64,31.66,31.56,31.64,20800.0,23.8755,23.8906,23.8151,23.8755,20800.0
2010-03-05 09:45:00,31.65,31.72,31.61,31.7,22800.0,23.8831,23.9359,23.8529,23.9208,22800.0
2010-03-05 09:50:00,31.71,31.74,31.68,31.71,31000.0,23.9283,23.951,23.9057,23.9283,31000.0
2010-03-05 09:55:00,31.7,31.74,31.68,31.7,55000.0,23.9208,23.951,23.9057,23.9208,55000.0
2010-03-05 10:00:00,31.7,31.72,31.68,31.68,36800.0,23.9208,23.9359,23.9057,23.9057,36800.0
2010-03-05 10:05:00,31.68,31.73,31.68,31.72,24600.0,23.9057,23.9434,23.9057,23.9359,24600.0
2010-03-05 10:10:00,31.72,31.74,31.68,31.7,57200.0,23.9359,23.951,23.9057,23.9208,57200.0
2010-03-05 10:15:00,31.68,31.7,31.67,31.68,18800.0,23.9057,23.9208,23.8981,23.9057,18800.0
2010-03-05 10:20:00,31.67,31.73,31.66,31.73,35200.0,23.8981,23.9434,23.8906,23.9434,35200.0
2010-03-05 10:25:00,31.73,31.75,31.7,31.71,83800.0,23.9434,23.9585,23.9208,23.9283,83800.0
2010-03-05 10:30:00,31.7,31.71,31.65,31.66,38200.0,23.9208,23.9283,23.8831,23.8906,38200.0
2010-03-05 10:35:00,31.65,31.65,31.61,31.64,17400.0,23.8831,23.8831,23.8529,23.8755,17400.0
2010-03-05 10:40:00,31.64,31.68,31.64,31.67,15400.0,23.8755,23.9057,23.8755,23.8981,15400.0
2010-03-05 10:45:00,31.68,31.69,31.67,31.68,12000.0,23.9057,23.9132,23.8981,23.9057,12000.0
2010-03-05 10:50:00,31.68,31.7,31.68,31.7,6200.0,23.9057,23.9208,23.9057,23.9208,6200.0
2010-03-05 10:55:00,31.68,31.7,31.67,31.67,9800.0,23.9057,23.9208,23.8981,23.8981,9800.0
2010-03-05 11:00:00,31.68,31.7,31.68,31.7,16400.0,23.9057,23.9208,23.9057,23.9208,16400.0
2010-03-05 11:05:00,31.7,31.71,31.69,31.7,30400.0,23.9208,23.9283,23.9132,23.9208,30400.0
2010-03-05 11:10:00,31.7,31.7,31.69,31.7,24800.0,23.9208,23.9208,23.9132,23.9208,24800.0
2010-03-05 11:15:00,31.7,31.7,31.68,31.7,30800.0,23.9208,23.9208,23.9057,23.9208,30800.0
2010-03-05 11:20:00,31.7,31.71,31.67,31.7,18600.0,23.9208,23.9283,23.8981,23.9208,18600.0
2010-03-05 11:25:00,31.7,31.71,31.7,31.7,11000.0,23.9208,23.9283,23.9208,23.9208,11000.0
2010-03-05 11:30:00,31.69,31.69,31.66,31.68,6600.0,23.9132,23.9132,23.8906,23.9057,6600.0
2010-03-05 11:35:00,31.68,31.68,31.68,31.68,15200.0,23.9057,23.9057,23.9057,23.9057,15200.0
2010-03-05 11:40:00,31.68,31.7,31.67,31.68,19400.0,23.9057,23.9208,23.8981,23.9057,19400.0
2010-03-05 11:45:00,31.68,31.7,31.68,31.7,10200.0,23.9057,23.9208,23.9057,23.9208,10200.0
2010-03-05 11:50:00,31.7,31.71,31.7,31.7,23000.0,23.9208,23.9283,23.9208,23.9208,23000.0
2010-03-05 11:55:00,31.7,31.7,31.68,31.7,20200.0,23.9208,23.9208,23.9057,23.9208,20200.0
2010-03-05 12:00:00,31.7,31.7,31.68,31.7,6200.0,23.9208,23.9208,23.9057,23.9208,6200.0
2010-03-05 12:05:00,31.69,31.7,31.68,31.69,6000.0,23.9132,23.9208,23.9057,23.9132,6000.0
2010-03-05 12:10:00,31.69,31.69,31.67,31.68,11600.0,23.9132,23.9132,23.8981,23.9057,11600.0
2010-03-05 12:15:00,31.68,31.68,31.67,31.68,7400.0,23.9057,23.9057,23.8981,23.9057,7400.0
2010-03-05 12:20:00,31.68,31.7,31.67,31.7,6600.0,23.9057,23.9208,23.8981,23.9208,6600.0
2010-03-05 12:25:00,31.7,31.7,31.68,31.7,6000.0,23.9208,23.9208,23.9057,23.9208,6000.0
2010-03-05 12:30:00,31.68,31.7,31.68,31.69,15000.0,23.9057,23.9208,23.9057,23.9132,15000.0
2010-03-05 12:35:00,31.69,31.71,31.69,31.7,13200.0,23.9132,23.9283,23.9132,23.9208,13200.0
2010-03-05 12:40:00,31.7,31.71,31.68,31.69,15000.0,23.9208,23.9283,23.9057,23.9132,15000.0
2010-03-05 12:45:00,31.68,31.7,31.67,31.69,7800.0,23.9057,23.9208,23.8981,23.9132,7800.0
2010-03-05 12:50:00,31.7,31.7,31.69,31.7,3600.0,23.9208,23.9208,23.9132,23.9208,3600.0
2010-03-05 12:55:00,31.7,31.71,31.69,31.71,14800.0,23.9208,23.9283,23.9132,23.9283,14800.0
2010-03-05 13:00:00,31.71,31.71,31.68,31.68,27800.0,23.9283,23.9283,23.9057,23.9057,27800.0
2010-03-05 13:05:00,31.69,31.69,31.67,31.67,11600.0,23.9132,23.9132,23.8981,23.8981,11600.0
2010-03-05 13:10:00,31.67,31.7,31.66,31.69,9400.0,23.8981,23.9208,23.8906,23.9132,9400.0
2010-03-05 13:15:00,31.69,31.69,31.68,31.68,12400.0,23.9132,23.9132,23.9057,23.9057,12400.0
2010-03-05 13:20:00,31.67,31.68,31.65,31.67,17400.0,23.8981,23.9057,23.8831,23.8981,17400.0
2010-03-05 13:25:00,31.67,31.67,31.66,31.66,3600.0,23.8981,23.8981,23.8906,23.8906,3600.0
2010-03-05 13:30:00,31.66,31.68,31.66,31.66,6200.0,23.8906,23.9057,23.8906,23.8906,6200.0
2010-03-05 13:35:00,31.66,31.66,31.62,31.62,18200.0,23.8906,23.8906,23.8604,23.8604,18200.0
2010-03-05 13:40:00,31.62,31.64,31.61,31.63,14200.0,23.8604,23.8755,23.8529,23.868,14200.0
2010-03-05 13:45:00,31.63,31.64,31.62,31.63,15400.0,23.868,23.8755,23.8604,23.868,15400.0
2010-03-05 13:50:00,31.64,31.66,31.63,31.65,9400.0,23.8755,23.8906,23.868,23.8831,9400.0
2010-03-05 13:55:00,31.64,31.65,31.61,31.63,8800.0,23.8755,23.8831,23.8529,23.868,8800.0
2010-03-05 14:00:00,31.64,31.64,31.63,31.63,8600.0,23.8755,23.8755,23.868,23.868,8600.0
2010-03-05 14:05:00,31.63,31.66,31.63,31.66,8800.0,23.868,23.8906,23.868,23.8906,8800.0
2010-03-05 14:10:00,31.65,31.65,31.61,31.61,19000.0,23.8831,23.8831,23.8529,23.8529,19000.0
2010-03-05 14:15:00,31.61,31.61,31.59,31.59,13600.0,23.8529,23.8529,23.8378,23.8378,13600.0
2010-03-05 14:20:00,31.59,31.63,31.59,31.61,13400.0,23.8378,23.868,23.8378,23.8529,13400.0
2010-03-05 14:25:00,31.61,31.66,31.59,31.66,13200.0,23.8529,23.8906,23.8378,23.8906,13200.0
2010-03-05 14:30:00,31.66,31.68,31.66,31.66,11800.0,23.8906,23.9057,23.8906,23.8906,11800.0
2010-03-05 14:35:00,31.67,31.72,31.67,31.71,33800.0,23.8981,23.9359,23.8981,23.9283,33800.0
2010-03-05 14:40:00,31.71,31.73,31.68,31.69,86200.0,23.9283,23.9434,23.9057,23.9132,86200.0
2010-03-05 14:45:00,31.69,31.72,31.68,31.71,63200.0,23.9132,23.9359,23.9057,23.9283,63200.0
2010-03-05 14:50:00,31.72,31.73,31.68,31.69,43400.0,23.9359,23.9434,23.9057,23.9132,43400.0
2010-03-05 14:55:00,31.69,31.7,31.67,31.69,14400.0,23.9132,23.9208,23.8981,23.9132,14400.0
2010-03-05 15:00:00,31.7,31.73,31.68,31.72,64000.0,23.9208,23.9434,23.9057,23.9359,64000.0
2010-03-05 15:05:00,31.73,31.73,31.69,31.69,49400.0,23.9434,23.9434,23.9132,23.9132,49400.0
2010-03-05 15:10:00,31.69,31.69,31.66,31.66,114000.0,23.9132,23.9132,23.8906,23.8906,114000.0
2010-03-05 15:15:00,31.67,31.68,31.65,31.66,24000.0,23.8981,23.9057,23.8831,23.8906,24000.0
2010-03-05 15:20:00,31.65,31.67,31.65,31.67,16200.0,23.8831,23.8981,23.8831,23.8981,16200.0
2010-03-05 15:25:00,31.67,31.67,31.61,31.61,59600.0,23.8981,23.8981,23.8529,23.8529,59600.0
2010-03-05 15:30:00,31.62,31.66,31.61,31.65,43800.0,23.8604,23.8906,23.8529,23.8831,43800.0
2010-03-05 15:35:00,31.65,31.67,31.64,31.65,51200.0,23.8831,23.8981,23.8755,23.8831,51200.0
2010-03-05 15:40:00,31.65,31.66,31.64,31.66,51000.0,23.8831,23.8906,23.8755,23.8906,51000.0
2010-03-05 15:45:00,31.65,31.66,31.65,31.66,39400.0,23.8831,23.8906,23.8831,23.8906,39400.0
2010-03-05 15:50:00,31.66,31.66,31.65,31.65,133600.0,23.8906,23.8906,23.8831,23.8831,133600.0
2010-03-05 15:55:00,31.65,31.65,31.64,31.64,179400.0,23.8831,23.8831,23.8755,23.8755,179400.0
2010-03-08 09:30:00,31.72,31.75,31.67,31.73,28800.0,23.9359,23.9585,23.8981,23.9434,28800.0
2010-03-08 09:35:00,31.75,31.84,31.71,31.84,17000.0,23.9585,24.0264,23.9283,24.0264,17000.0
2010-03-08 09:40:00,31.84,31.87,31.74,31.74,54000.0,24.0264,24.0491,23.951,23.951,54000.0
2010-03-08 09:45:00,31.74,31.74,31.66,31.68,29600.0,23.951,23.951,23.8906,23.9057,29600.0
2010-03-08 09:50:00,31.68,31.75,31.63,31.75,24400.0,23.9057,23.9585,23.868,23.9585,24400.0
2010-03-08 09:55:00,31.75,31.75,31.69,31.69,21000.0,23.9585,23.9585,23.9132,23.9132,21000.0
2010-03-08 10:00:00,31.68,31.74,31.66,31.67,28000.0,23.9057,23.951,23.8906,23.8981,28000.0
2010-03-08 10:05:00,31.7,31.75,31.69,31.75,43800.0,23.9208,23.9585,23.9132,23.9585,43800.0
2010-03-08 10:10:00,31.75,31.76,31.72,31.73,29200.0,23.9585,23.9661,23.9359,23.9434,29200.0
2010-03-08 10:15:00,31.74,31.75,31.73,31.75,25200.0,23.951,23.9585,23.9434,23.9585,25200.0
2010-03-08 10:20:00,31.75,31.77,31.73,31.75,43400.0,23.9585,23.9736,23.9434,23.9585,43400.0
2010-03-08 10:25:00,31.75,31.76,31.73,31.73,29200.0,23.9585,23.9661,23.9434,23.9434,29200.0
2010-03-08 10:30:00,31.74,31.75,31.67,31.69,24200.0,23.951,23.9585,23.8981,23.9132,24200.0
2010-03-08 10:35:00,31.7,31.74,31.7,31.71,13200.0,23.9208,23.951,23.9208,23.9283,13200.0
2010-03-08 10:40:00,31.72,31.73,31.68,31.71,17600.0,23.9359,23.9434,23.9057,23.9283,17600.0
2010-03-08 10:45:00,31.72,31.74,31.72,31.73,31000.0,23.9359,23.951,23.9359,23.9434,31000.0
2010-03-08 10:50:00,31.73,31.75,31.73,31.75,34000.0,23.9434,23.9585,23.9434,23.9585,34000.0
2010-03-08 10:55:00,31.74,31.75,31.72,31.73,10200.0,23.951,23.9585,23.9359,23.9434,10200.0
2010-03-08 11:00:00,31.73,31.75,31.73,31.73,19200.0,23.9434,23.9585,23.9434,23.9434,19200.0
2010-03-08 11:05:00,31.72,31.75,31.72,31.74,11400.0,23.9359,23.9585,23.9359,23.951,11400.0
2010-03-08 11:10:00,31.74,31.75,31.74,31.75,24600.0,23.951,23.9585,23.951,23.9585,24600.0
2010-03-08 11:15:00,31.75,31.75,31.71,31.72,18000.0,23.9585,23.9585,23.9283,23.9359,18000.0
2010-03-08 11:20:00,31.72,31.73,31.65,31.69,17200.0,23.9359,23.9434,23.8831,23.9132,17200.0
2010-03-08 11:25:00,31.69,31.71,31.66,31.66,15400.0,23.9132,23.9283,23.8906,23.8906,15400.0
2010-03-08 11:30:00,31.66,31.66,31.59,31.61,21200.0,23.8906,23.8906,23.8378,23.8529,21200.0
2010-03-08 11:35:00,31.61,31.68,31.61,31.67,10600.0,23.8529,23.9057,23.8529,23.8981,10600.0
2010-03-08 11:40:00,31.67,31.73,31.67,31.73,8400.0,23.8981,23.9434,23.8981,23.9434,8400.0
2010-03-08 11:45:00,31.72,31.72,31.7,31.7,13000.0,23.9359,23.9359,23.9208,23.9208,13000.0
2010-03-08 11:50:00,31.71,31.72,31.69,31.69,16000.0,23.9283,23.9359,23.9132,23.9132,16000.0
2010-03-08 11:55:00,31.69,31.73,31.69,31.71,13000.0,23.9132,23.9434,23.9132,23.9283,13000.0
2010-03-08 12:00:00,31.71,31.73,31.7,31.73,15200.0,23.9283,23.9434,23.9208,23.9434,15200.0
2010-03-08 12:05:00,31.72,31.75,31.72,31.72,23400.0,23.9359,23.9585,23.9359,23.9359,23400.0
2010-03-08 12:10:00,31.73,31.75,31.73,31.73,35200.0,23.9434,23.9585,23.9434,23.9434,35200.0
2010-03-08 12:15:00,31.73,31.75,31.73,31.74,21000.0,23.9434,23.9585,23.9434,23.951,21000.0
2010-03-08 12:20:00,31.74,31.75,31.71,31.71,18200.0,23.951,23.9585,23.9283,23.9283,18200.0
2010-03-08 12:25:00,31.72,31.75,31.72,31.75,27200.0,23.9359,23.9585,23.9359,23.9585,27200.0
2010-03-08 12:30:00,31.74,31.74,31.73,31.74,4600.0,23.951,23.951,23.9434,23.951,4600.0
2010-03-08 12:35:00,31.74,31.75,31.73,31.73,11000.0,23.951,23.9585,23.9434,23.9434,11000.0
2010-03-08 12:40:00,31.72,31.73,31.72,31.73,9200.0,23.9359,23.9434,23.9359,23.9434,9200.0
2010-03-08 12:45:00,31.73,31.74,31.68,31.74,15600.0,23.9434,23.951,23.9057,23.951,15600.0
2010-03-08 12:50:00,31.74,31.77,31.74,31.75,35800.0,23.951,23.9736,23.951,23.9585,35800.0
2010-03-08 12:55:00,31.75,31.75,31.73,31.75,22600.0,23.9585,23.9585,23.9434,23.9585,22600.0
2010-03-08 13:00:00,31.75,31.79,31.75,31.79,48600.0,23.9585,23.9887,23.9585,23.9887,48600.0
2010-03-08 13:05:00,31.78,31.79,31.78,31.79,5800.0,23.9812,23.9887,23.9812,23.9887,5800.0
2010-03-08 13:10:00,31.79,31.79,31.78,31.78,22200.0,23.9887,23.9887,23.9812,23.9812,22200.0
2010-03-08 13:15:00,31.78,31.78,31.77,31.78,10800.0,23.9812,23.9812,23.9736,23.9812,10800.0
2010-03-08 13:20:00,31.78,31.79,31.77,31.77,10800.0,23.9812,23.9887,23.9736,23.9736,10800.0
2010-03-08 13:25:00,31.77,31.79,31.77,31.79,6400.0,23.9736,23.9887,23.9736,23.9887,6400.0
2010-03-08 13:30:00,31.79,31.79,31.78,31.79,7800.0,23.9887,23.9887,23.9812,23.9887,7800.0
2010-03-08 13:35:00,31.79,31.84,31.78,31.84,35800.0,23.9887,24.0264,23.9812,24.0264,35800.0
2010-03-08 13:40:00,31.83,31.85,31.8,31.8,24800.0,24.0189,24.034,23.9962,23.9962,24800.0
2010-03-08 13:45:00,31.8,31.85,31.8,31.83,42200.0,23.9962,24.034,23.9962,24.0189,42200.0
2010-03-08 13:50:00,31.83,31.85,31.8,31.81,36800.0,24.0189,24.034,23.9962,24.0038,36800.0
2010-03-08 13:55:00,31.81,31.84,31.8,31.82,26000.0,24.0038,24.0264,23.9962,24.0113,26000.0
2010-03-08 14:00:00,31.82,31.84,31.82,31.84,12800.0,24.0113,24.0264,24.0113,24.0264,12800.0
2010-03-08 14:05:00,31.84,31.84,31.8,31.83,29000.0,24.0264,24.0264,23.9962,24.0189,29000.0
2010-03-08 14:10:00,31.82,31.82,31.79,31.8,9200.0,24.0113,24.0113,23.9887,23.9962,9200.0
2010-03-08 14:15:00,31.8,31.81,31.78,31.79,9600.0,23.9962,24.0038,23.9812,23.9887,9600.0
2010-03-08 14:20:00,31.79,31.79,31.77,31.77,10000.0,23.9887,23.9887,23.9736,23.9736,10000.0
2010-03-08 14:25:00,31.77,31.81,31.77,31.81,5400.0,23.9736,24.0038,23.9736,24.0038,5400.0
2010-03-08 14:30:00,31.81,31.84,31.8,31.82,13600.0,24.0038,24.0264,23.9962,24.0113,13600.0
2010-03-08 14:35:00,31.83,31.84,31.82,31.84,9000.0,24.0189,24.0264,24.0113,24.0264,9000.0
2010-03-08 14:40:00,31.84,31.84,31.8,31.83,13800.0,24.0264,24.0264,23.9962,24.0189,13800.0
2010-03-08 14:45:00,31.82,31.83,31.79,31.8,7600.0,24.0113,24.0189,23.9887,23.9962,7600.0
2010-03-08 14:50:00,31.8,31.83,31.8,31.82,14400.0,23.9962,24.0189,23.9962,24.0113,14400.0
2010-03-08 14:55:00,31.81,31.81,31.79,31.8,6800.0,24.0038,24.0038,23.9887,23.9962,6800.0
2010-03-08 15:00:00,31.8,31.81,31.79,31.79,15000.0,23.9962,24.0038,23.9887,23.9887,15000.0
2010-03-08 15:05:00,31.79,31.8,31.76,31.78,24000.0,23.9887,23.9962,23.9661,23.9812,24000.0
2010-03-08 15:10:00,31.78,31.79,31.77,31.79,8200.0,23.9812,23.9887,23.9736,23.9887,8200.0
2010-03-08 15:15:00,31.79,31.81,31.78,31.8,14000.0,23.9887,24.0038,23.9812,23.9962,14000.0
2010-03-08 15:20:00,31.79,31.81,31.79,31.8,11200.0,23.9887,24.0038,23.9887,23.9962,11200.0
2010-03-08 15:25:00,31.8,31.82,31.8,31.81,18200.0,23.9962,24.0113,23.9962,24.0038,18200.0
2010-03-08 15:30:00,31.81,31.81,31.79,31.8,19200.0,24.0038,24.0038,23.9887,23.9962,19200.0
2010-03-08 15:35:00,31.8,31.82,31.8,31.81,20200.0,23.9962,24.0113,23.9962,24.0038,20200.0
2010-03-08 15:40:00,31.81,31.82,31.81,31.81,37600.0,24.0038,24.0113,24.0038,24.0038,37600.0
2010-03-08 15:45:00,31.81,31.84,31.81,31.82,32200.0,24.0038,24.0264,24.0038,24.0113,32200.0
2010-03-08 15:50:00,31.82,31.84,31.81,31.82,35000.0,24.0113,24.0264,24.0038,24.0113,35000.0
2010-03-08 15:55:00,31.81,31.82,31.75,31.78,68600.0,24.0038,24.0113,23.9585,23.9812,68600.0
2010-03-09 09:30:00,31.64,31.64,31.47,31.53,29400.0,23.8755,23.8755,23.7472,23.7925,29400.0
2010-03-09 09:35:00,31.58,31.61,31.55,31.59,15200.0,23.8302,23.8529,23.8076,23.8378,15200.0
2010-03-09 09:40:00,31.6,31.63,31.58,31.62,30800.0,23.8453,23.868,23.8302,23.8604,30800.0
2010-03-09 09:45:00,31.64,31.68,31.59,31.65,35800.0,23.8755,23.9057,23.8378,23.8831,35800.0
2010-03-09 09:50:00,31.66,31.67,31.56,31.58,29600.0,23.8906,23.8981,23.8151,23.8302,29600.0
2010-03-09 09:55:00,31.58,31.59,31.55,31.55,22600.0,23.8302,23.8378,23.8076,23.8076,22600.0
2010-03-09 10:00:00,31.54,31.56,31.46,31.56,38400.0,23.8,23.8151,23.7397,23.8151,38400.0
2010-03-09 10:05:00,31.54,31.58,31.42,31.47,72800.0,23.8,23.8302,23.7095,23.7472,72800.0
2010-03-09 10:10:00,31.48,31.52,31.44,31.46,25400.0,23.7548,23.785,23.7246,23.7397,25400.0
2010-03-09 10:15:00,31.47,31.54,31.46,31.53,29600.0,23.7472,23.8,23.7397,23.7925,29600.0
2010-03-09 10:20:00,31.54,31.59,31.53,31.55,19000.0,23.8,23.8378,23.7925,23.8076,19000.0
2010-03-09 10:25:00,31.55,31.58,31.55,31.55,12200.0,23.8076,23.8302,23.8076,23.8076,12200.0
2010-03-09 10:30:00,31.55,31.58,31.53,31.56,9200.0,23.8076,23.8302,23.7925,23.8151,9200.0
2010-03-09 10:35:00,31.58,31.63,31.56,31.58,24200.0,23.8302,23.868,23.8151,23.8302,24200.0
2010-03-09 10:40:00,31.57,31.61,31.56,31.58,20200.0,23.8227,23.8529,23.8151,23.8302,20200.0
2010-03-09 10:45:00,31.58,31.58,31.52,31.53,12400.0,23.8302,23.8302,23.785,23.7925,12400.0
2010-03-09 10:50:00,31.53,31.56,31.52,31.54,15400.0,23.7925,23.8151,23.785,23.8,15400.0
2010-03-09 10:55:00,31.54,31.55,31.5,31.53,29000.0,23.8,23.8076,23.7699,23.7925,29000.0
2010-03-09 11:00:00,31.53,31.53,31.49,31.5,15200.0,23.7925,23.7925,23.7623,23.7699,15200.0
2010-03-09 11:05:00,31.5,31.5,31.46,31.48,15200.0,23.7699,23.7699,23.7397,23.7548,15200.0
2010-03-09 11:10:00,31.5,31.54,31.49,31.51,9000.0,23.7699,23.8,23.7623,23.7774,9000.0
2010-03-09 11:15:00,31.51,31.54,31.5,31.53,16000.0,23.7774,23.8,23.7699,23.7925,16000.0
2010-03-09 11:20:00,31.52,31.57,31.52,31.53,26400.0,23.785,23.8227,23.785,23.7925,26400.0
2010-03-09 11:25:00,31.54,31.55,31.51,31.53,18800.0,23.8,23.8076,23.7774,23.7925,18800.0
2010-03-09 11:30:00,31.51,31.54,31.5,31.54,7400.0,23.7774,23.8,23.7699,23.8,7400.0
2010-03-09 11:35:00,31.54,31.61,31.54,31.58,14400.0,23.8,23.8529,23.8,23.8302,14400.0
2010-03-09 11:40:00,31.58,31.58,31.55,31.55,11400.0,23.8302,23.8302,23.8076,23.8076,11400.0
2010-03-09 11:45:00,31.56,31.58,31.56,31.58,9000.0,23.8151,23.8302,23.8151,23.8302,9000.0
2010-03-09 11:50:00,31.59,31.63,31.59,31.63,9200.0,23.8378,23.868,23.8378,23.868,9200.0
2010-03-09 11:55:00,31.63,31.65,31.58,31.61,12600.0,23.868,23.8831,23.8302,23.8529,12600.0
2010-03-09 12:00:00,31.6,31.6,31.57,31.58,11800.0,23.8453,23.8453,23.8227,23.8302,11800.0
2010-03-09 12:05:00,31.58,31.6,31.58,31.6,12400.0,23.8302,23.8453,23.8302,23.8453,12400.0
2010-03-09 12:10:00,31.6,31.65,31.59,31.65,14600.0,23.8453,23.8831,23.8378,23.8831,14600.0
2010-03-09 12:15:00,31.66,31.66,31.63,31.66,5800.0,23.8906,23.8906,23.868,23.8906,5800.0
2010-03-09 12:20:00,31.66,31.68,31.65,31.68,9400.0,23.8906,23.9057,23.8831,23.9057,9400.0
2010-03-09 12:25:00,31.68,31.68,31.66,31.67,13800.0,23.9057,23.9057,23.8906,23.8981,13800.0
2010-03-09 12:30:00,31.67,31.67,31.65,31.65,6600.0,23.8981,23.8981,23.8831,23.8831,6600.0
2010-03-09 12:35:00,31.65,31.7,31.65,31.7,10400.0,23.8831,23.9208,23.8831,23.9208,10400.0
2010-03-09 12:40:00,31.69,31.7,31.67,31.67,4200.0,23.9132,23.9208,23.8981,23.8981,4200.0
2010-03-09 12:45:00,31.67,31.69,31.64,31.69,9200.0,23.8981,23.9132,23.8755,23.9132,9200.0
2010-03-09 12:50:00,31.68,31.7,31.68,31.7,3600.0,23.9057,23.9208,23.9057,23.9208,3600.0
2010-03-09 12:55:00,31.7,31.74,31.69,31.74,6200.0,23.9208,23.951,23.9132,23.951,6200.0
2010-03-09 13:00:00,31.75,31.77,31.73,31.75,19800.0,23.9585,23.9736,23.9434,23.9585,19800.0
2010-03-09 13:05:00,31.75,31.78,31.74,31.76,15600.0,23.9585,23.9812,23.951,23.9661,15600.0
2010-03-09 13:10:00,31.74,31.78,31.74,31.75,8400.0,23.951,23.9812,23.951,23.9585,8400.0
2010-03-09 13:15:00,31.75,31.75,31.72,31.72,9600.0,23.9585,23.9585,23.9359,23.9359,9600.0
2010-03-09 13:20:00,31.72,31.74,31.72,31.72,4400.0,23.9359,23.951,23.9359,23.9359,4400.0
2010-03-09 13:25:00,31.72,31.73,31.72,31.73,4600.0,23.9359,23.9434,23.9359,23.9434,4600.0
2010-03-09 13:30:00,31.73,31.75,31.73,31.75,6600.0,23.9434,23.9585,23.9434,23.9585,6600.0
2010-03-09 13:35:00,31.74,31.74,31.7,31.7,4200.0,23.951,23.951,23.9208,23.9208,4200.0
2010-03-09 13:40:00,31.71,31.71,31.69,31.7,5400.0,23.9283,23.9283,23.9132,23.9208,5400.0
2010-03-09 13:45:00,31.7,31.71,31.66,31.71,6800.0,23.9208,23.9283,23.8906,23.9283,6800.0
2010-03-09 13:50:00,31.7,31.72,31.7,31.72,4800.0,23.9208,23.9359,23.9208,23.9359,4800.0
2010-03-09 13:55:00,31.72,31.72,31.68,31.7,3000.0,23.9359,23.9359,23.9057,23.9208,3000.0
2010-03-09 14:00:00,31.7,31.7,31.68,31.68,7600.0,23.9208,23.9208,23.9057,23.9057,7600.0
2010-03-09 14:05:00,31.69,31.69,31.68,31.69,10000.0,23.9132,23.9132,23.9057,23.9132,10000.0
2010-03-09 14:10:00,31.69,31.69,31.65,31.66,12200.0,23.9132,23.9132,23.8831,23.8906,12200.0
2010-03-09 14:15:00,31.67,31.68,31.67,31.67,33000.0,23.8981,23.9057,23.8981,23.8981,33000.0
2010-03-09 14:20:00,31.67,31.71,31.67,31.71,8000.0,23.8981,23.9283,23.8981,23.9283,8000.0
2010-03-09 14:25:00,31.71,31.72,31.7,31.72,7400.0,23.9283,23.9359,23.9208,23.9359,7400.0
2010-03-09 14:30:00,31.72,31.74,31.71,31.72,8200.0,23.9359,23.951,23.9283,23.9359,8200.0
2010-03-09 14:35:00,31.71,31.71,31.6,31.63,34400.0,23.9283,23.9283,23.8453,23.868,34400.0
2010-03-09 14:40:00,31.61,31.62,31.58,31.6,9200.0,23.8529,23.8604,23.8302,23.8453,9200.0
2010-03-09 14:45:00,31.61,31.61,31.59,31.6,10600.0,23.8529,23.8529,23.8378,23.8453,10600.0
2010-03-09 14:50:00,31.61,31.61,31.53,31.53,18800.0,23.8529,23.8529,23.7925,23.7925,18800.0
2010-03-09 14:55:00,31.53,31.56,31.53,31.54,7400.0,23.7925,23.8151,23.7925,23.8,7400.0
2010-03-09 15:00:00,31.53,31.59,31.53,31.59,8800.0,23.7925,23.8378,23.7925,23.8378,8800.0
2010-03-09 15:05:00,31.59,31.62,31.58,31.6,14200.0,23.8378,23.8604,23.8302,23.8453,14200.0
2010-03-09 15:10:00,31.6,31.6,31.54,31.54,16000.0,23.8453,23.8453,23.8,23.8,16000.0
2010-03-09 15:15:00,31.54,31.54,31.42,31.47,59800.0,23.8,23.8,23.7095,23.7472,59800.0
2010-03-09 15:20:00,31.47,31.48,31.36,31.37,39600.0,23.7472,23.7548,23.6642,23.6718,39600.0
2010-03-09 15:25:00,31.37,31.43,31.35,31.4,23200.0,23.6718,23.717,23.6567,23.6944,23200.0
2010-03-09 15:30:00,31.4,31.41,31.39,31.41,26400.0,23.6944,23.7019,23.6869,23.7019,26400.0
2010-03-09 15:35:00,31.41,31.48,31.41,31.46,33000.0,23.7019,23.7548,23.7019,23.7397,33000.0
2010-03-09 15:40:00,31.46,31.51,31.43,31.45,61400.0,23.7397,23.7774,23.717,23.7321,61400.0
2010-03-09 15:45:00,31.46,31.48,31.43,31.45,68400.0,23.7397,23.7548,23.717,23.7321,68400.0
2010-03-09 15:50:00,31.45,31.49,31.43,31.43,92400.0,23.7321,23.7623,23.717,23.717,92400.0
2010-03-09 15:55:00,31.45,31.46,31.43,31.45,60800.0,23.7321,23.7397,23.717,23.7321,60800.0
2010-03-10 09:30:00,31.49,31.5,31.16,31.18,50600.0,23.7623,23.7699,23.5133,23.5284,50600.0
2010-03-10 09:35:00,31.19,31.36,31.19,31.36,56600.0,23.5359,23.6642,23.5359,23.6642,56600.0
2010-03-10 09:40:00,31.35,31.38,31.32,31.36,28400.0,23.6567,23.6793,23.634,23.6642,28400.0
2010-03-10 09:45:00,31.36,31.45,31.36,31.45,36800.0,23.6642,23.7321,23.6642,23.7321,36800.0
2010-03-10 09:50:00,31.45,31.45,31.39,31.39,19400.0,23.7321,23.7321,23.6869,23.6869,19400.0
2010-03-10 09:55:00,31.39,31.4,31.23,31.24,26000.0,23.6869,23.6944,23.5661,23.5737,26000.0
2010-03-10 10:00:00,31.25,31.35,31.25,31.33,8600.0,23.5812,23.6567,23.5812,23.6416,8600.0
2010-03-10 10:05:00,31.33,31.39,31.33,31.38,19000.0,23.6416,23.6869,23.6416,23.6793,19000.0
2010-03-10 10:10:00,31.38,31.43,31.37,31.43,25400.0,23.6793,23.717,23.6718,23.717,25400.0
2010-03-10 10:15:00,31.43,31.48,31.43,31.47,57600.0,23.717,23.7548,23.717,23.7472,57600.0
2010-03-10 10:20:00,31.47,31.53,31.46,31.5,39400.0,23.7472,23.7925,23.7397,23.7699,39400.0
2010-03-10 10:25:00,31.5,31.59,31.5,31.59,17800.0,23.7699,23.8378,23.7699,23.8378,17800.0
2010-03-10 10:30:00,31.59,31.67,31.59,31.65,26800.0,23.8378,23.8981,23.8378,23.8831,26800.0
2010-03-10 10:35:00,31.65,31.7,31.62,31.69,30800.0,23.8831,23.9208,23.8604,23.9132,30800.0
2010-03-10 10:40:00,31.7,31.71,31.67,31.7,28200.0,23.9208,23.9283,23.8981,23.9208,28200.0
2010-03-10 10:45:00,31.7,31.7,31.67,31.67,32400.0,23.9208,23.9208,23.8981,23.8981,32400.0
2010-03-10 10:50:00,31.67,31.74,31.65,31.72,73200.0,23.8981,23.951,23.8831,23.9359,73200.0
2010-03-10 10:55:00,31.72,31.74,31.67,31.68,60400.0,23.9359,23.951,23.8981,23.9057,60400.0
2010-03-10 11:00:00,31.68,31.75,31.68,31.75,23000.0,23.9057,23.9585,23.9057,23.9585,23000.0
2010-03-10 11:05:00,31.75,31.78,31.74,31.78,20000.0,23.9585,23.9812,23.951,23.9812,20000.0
2010-03-10 11:10:00,31.78,31.78,31.74,31.75,21400.0,23.9812,23.9812,23.951,23.9585,21400.0
2010-03-10 11:15:00,31.75,31.82,31.72,31.82,45800.0,23.9585,24.0113,23.9359,24.0113,45800.0
2010-03-10 11:20:00,31.81,31.83,31.79,31.82,12800.0,24.0038,24.0189,23.9887,24.0113,12800.0
2010-03-10 11:25:00,31.82,31.84,31.81,31.82,15000.0,24.0113,24.0264,24.0038,24.0113,15000.0
2010-03-10 11:30:00,31.81,31.82,31.79,31.82,36400.0,24.0038,24.0113,23.9887,24.0113,36400.0
2010-03-10 11:35:00,31.81,31.83,31.8,31.82,47000.0,24.0038,24.0189,23.9962,24.0113,47000.0
2010-03-10 11:40:00,31.82,31.86,31.8,31.85,41400.0,24.0113,24.0415,23.9962,24.034,41400.0
2010-03-10 11:45:00,31.85,31.85,31.83,31.84,25800.0,24.034,24.034,24.0189,24.0264,25800.0
2010-03-10 11:50:00,31.84,31.88,31.84,31.87,58600.0,24.0264,24.0566,24.0264,24.0491,58600.0
2010-03-10 11:55:00,31.86,31.93,31.86,31.92,17800.0,24.0415,24.0943,24.0415,24.0868,17800.0
2010-03-10 12:00:00,31.92,31.95,31.88,31.92,29000.0,24.0868,24.1094,24.0566,24.0868,29000.0
2010-03-10 12:05:00,31.92,31.92,31.86,31.87,53400.0,24.0868,24.0868,24.0415,24.0491,53400.0
2010-03-10 12:10:00,31.85,31.85,31.68,31.7,70600.0,24.034,24.034,23.9057,23.9208,70600.0
2010-03-10 12:15:00,31.68,31.71,31.62,31.66,73200.0,23.9057,23.9283,23.8604,23.8906,73200.0
2010-03-10 12:20:00,31.65,31.71,31.65,31.68,24600.0,23.8831,23.9283,23.8831,23.9057,24600.0
2010-03-10 12:25:00,31.68,31.68,31.56,31.57,52000.0,23.9057,23.9057,23.8151,23.8227,52000.0
2010-03-10 12:30:00,31.56,31.6,31.54,31.58,71200.0,23.8151,23.8453,23.8,23.8302,71200.0
2010-03-10 12:35:00,31.57,31.61,31.54,31.54,37600.0,23.8227,23.8529,23.8,23.8,37600.0
2010-03-10 12:40:00,31.55,31.56,31.53,31.55,22200.0,23.8076,23.8151,23.7925,23.8076,22200.0
2010-03-10 12:45:00,31.55,31.63,31.54,31.63,22000.0,23.8076,23.868,23.8,23.868,22000.0
2010-03-10 12:50:00,31.64,31.68,31.59,31.68,25000.0,23.8755,23.9057,23.8378,23.9057,25000.0
2010-03-10 12:55:00,31.68,31.75,31.68,31.74,24600.0,23.9057,23.9585,23.9057,23.951,24600.0
2010-03-10 13:00:00,31.74,31.78,31.74,31.75,19800.0,23.951,23.9812,23.951,23.9585,19800.0
2010-03-10 13:05:00,31.75,31.76,31.66,31.67,16200.0,23.9585,23.9661,23.8906,23.8981,16200.0
2010-03-10 13:10:00,31.68,31.71,31.67,31.71,9600.0,23.9057,23.9283,23.8981,23.9283,9600.0
2010-03-10 13:15:00,31.72,31.8,31.72,31.79,11600.0,23.9359,23.9962,23.9359,23.9887,11600.0
2010-03-10 13:20:00,31.78,31.79,31.77,31.79,11400.0,23.9812,23.9887,23.9736,23.9887,11400.0
2010-03-10 13:25:00,31.78,31.78,31.71,31.71,21200.0,23.9812,23.9812,23.9283,23.9283,21200.0
2010-03-10 13:30:00,31.72,31.75,31.71,31.74,13000.0,23.9359,23.9585,23.9283,23.951,13000.0
2010-03-10 13:35:00,31.75,31.75,31.74,31.75,14200.0,23.9585,23.9585,23.951,23.9585,14200.0
2010-03-10 13:40:00,31.75,31.81,31.75,31.8,38000.0,23.9585,24.0038,23.9585,23.9962,38000.0
2010-03-10 13:45:00,31.79,31.82,31.79,31.79,10200.0,23.9887,24.0113,23.9887,23.9887,10200.0
2010-03-10 13:50:00,31.79,31.79,31.76,31.77,17200.0,23.9887,23.9887,23.9661,23.9736,17200.0
2010-03-10 13:55:00,31.77,31.78,31.75,31.75,17400.0,23.9736,23.9812,23.9585,23.9585,17400.0
2010-03-10 14:00:00,31.75,31.77,31.73,31.77,12800.0,23.9585,23.9736,23.9434,23.9736,12800.0
2010-03-10 14:05:00,31.78,31.9,31.78,31.9,40600.0,23.9812,24.0717,23.9812,24.0717,40600.0
2010-03-10 14:10:00,31.89,31.92,31.88,31.9,27800.0,24.0642,24.0868,24.0566,24.0717,27800.0
2010-03-10 14:15:00,31.9,31.96,31.9,31.95,48800.0,24.0717,24.117,24.0717,24.1094,48800.0
2010-03-10 14:20:00,31.93,31.94,31.92,31.92,10600.0,24.0943,24.1019,24.0868,24.0868,10600.0
2010-03-10 14:25:00,31.92,31.95,31.91,31.95,24200.0,24.0868,24.1094,24.0792,24.1094,24200.0
2010-03-10 14:30:00,31.95,31.98,31.94,31.95,23000.0,24.1094,24.1321,24.1019,24.1094,23000.0
2010-03-10 14:35:00,31.95,31.98,31.94,31.98,36200.0,24.1094,24.1321,24.1019,24.1321,36200.0
2010-03-10 14:40:00,31.98,31.99,31.97,31.99,22600.0,24.1321,24.1396,24.1245,24.1396,22600.0
2010-03-10 14:45:00,31.98,32.0,31.98,31.98,40200.0,24.1321,24.1472,24.1321,24.1321,40200.0
2010-03-10 14:50:00,31.99,32.0,31.91,31.93,36400.0,24.1396,24.1472,24.0792,24.0943,36400.0
2010-03-10 14:55:00,31.93,31.95,31.87,31.87,23200.0,24.0943,24.1094,24.0491,24.0491,23200.0
2010-03-10 15:00:00,31.87,31.89,31.83,31.83,48400.0,24.0491,24.0642,24.0189,24.0189,48400.0
2010-03-10 15:05:00,31.83,31.86,31.75,31.85,64600.0,24.0189,24.0415,23.9585,24.034,64600.0
2010-03-10 15:10:00,31.85,31.86,31.83,31.84,14400.0,24.034,24.0415,24.0189,24.0264,14400.0
2010-03-10 15:15:00,31.84,31.86,31.83,31.83,19400.0,24.0264,24.0415,24.0189,24.0189,19400.0
2010-03-10 15:20:00,31.83,31.85,31.81,31.83,19600.0,24.0189,24.034,24.0038,24.0189,19600.0
2010-03-10 15:25:00,31.82,31.82,31.73,31.73,36800.0,24.0113,24.0113,23.9434,23.9434,36800.0
2010-03-10 15:30:00,31.73,31.77,31.71,31.77,100800.0,23.9434,23.9736,23.9283,23.9736,100800.0
2010-03-10 15:35:00,31.75,31.78,31.74,31.77,45000.0,23.9585,23.9812,23.951,23.9736,45000.0
2010-03-10 15:40:00,31.76,31.79,31.76,31.77,45000.0,23.9661,23.9887,23.9661,23.9736,45000.0
2010-03-10 15:45:00,31.78,31.83,31.78,31.8,48600.0,23.9812,24.0189,23.9812,23.9962,48600.0
2010-03-10 15:50:00,31.81,31.86,31.81,31.83,54400.0,24.0038,24.0415,24.0038,24.0189,54400.0
2010-03-10 15:55:00,31.83,31.86,31.82,31.83,72200.0,24.0189,24.0415,24.0113,24.0189,72200.0
2010-03-11 09:30:00,31.67,31.67,31.53,31.63,27200.0,23.8981,23.8981,23.7925,23.868,27200.0
2010-03-11 09:35:00,31.62,31.66,31.56,31.58,17400.0,23.8604,23.8906,23.8151,23.8302,17400.0
2010-03-11 09:40:00,31.56,31.67,31.56,31.57,27800.0,23.8151,23.8981,23.8151,23.8227,27800.0
2010-03-11 09:45:00,31.58,31.58,31.44,31.45,30800.0,23.8302,23.8302,23.7246,23.7321,30800.0
2010-03-11 09:50:00,31.43,31.45,31.39,31.42,27800.0,23.717,23.7321,23.6869,23.7095,27800.0
2010-03-11 09:55:00,31.44,31.46,31.41,31.42,20000.0,23.7246,23.7397,23.7019,23.7095,20000.0
2010-03-11 10:00:00,31.41,31.49,31.41,31.47,22400.0,23.7019,23.7623,23.7019,23.7472,22400.0
2010-03-11 10:05:00,31.46,31.52,31.46,31.46,18200.0,23.7397,23.785,23.7397,23.7397,18200.0
2010-03-11 10:10:00,31.46,31.47,31.38,31.38,14600.0,23.7397,23.7472,23.6793,23.6793,14600.0
2010-03-11 10:15:00,31.39,31.45,31.39,31.45,8400.0,23.6869,23.7321,23.6869,23.7321,8400.0
2010-03-11 10:20:00,31.45,31.47,31.42,31.45,22000.0,23.7321,23.7472,23.7095,23.7321,22000.0
2010-03-11 10:25:00,31.45,31.5,31.45,31.5,11000.0,23.7321,23.7699,23.7321,23.7699,11000.0
2010-03-11 10:30:00,31.51,31.53,31.48,31.49,12000.0,23.7774,23.7925,23.7548,23.7623,12000.0
2010-03-11 10:35:00,31.48,31.53,31.47,31.53,17600.0,23.7548,23.7925,23.7472,23.7925,17600.0
2010-03-11 10:40:00,31.53,31.58,31.53,31.53,13200.0,23.7925,23.8302,23.7925,23.7925,13200.0
2010-03-11 10:45:00,31.52,31.58,31.52,31.58,11800.0,23.785,23.8302,23.785,23.8302,11800.0
2010-03-11 10:50:00,31.59,31.64,31.56,31.63,21000.0,23.8378,23.8755,23.8151,23.868,21000.0
2010-03-11 10:55:00,31.64,31.64,31.6,31.6,16000.0,23.8755,23.8755,23.8453,23.8453,16000.0
2010-03-11 11:00:00,31.59,31.61,31.55,31.55,11600.0,23.8378,23.8529,23.8076,23.8076,11600.0
2010-03-11 11:05:00,31.54,31.57,31.53,31.57,12200.0,23.8,23.8227,23.7925,23.8227,12200.0
2010-03-11 11:10:00,31.56,31.56,31.5,31.53,8200.0,23.8151,23.8151,23.7699,23.7925,8200.0
2010-03-11 11:15:00,31.55,31.57,31.54,31.55,14000.0,23.8076,23.8227,23.8,23.8076,14000.0
2010-03-11 11:20:00,31.55,31.61,31.55,31.6,16800.0,23.8076,23.8529,23.8076,23.8453,16800.0
2010-03-11 11:25:00,31.59,31.59,31.57,31.57,5400.0,23.8378,23.8378,23.8227,23.8227,5400.0
2010-03-11 11:30:00,31.57,31.59,31.56,31.56,3800.0,23.8227,23.8378,23.8151,23.8151,3800.0
2010-03-11 11:35:00,31.56,31.57,31.53,31.54,6800.0,23.8151,23.8227,23.7925,23.8,6800.0
2010-03-11 11:40:00,31.53,31.54,31.52,31.54,15400.0,23.7925,23.8,23.785,23.8,15400.0
2010-03-11 11:45:00,31.54,31.61,31.53,31.6,18800.0,23.8,23.8529,23.7925,23.8453,18800.0
2010-03-11 11:50:00,31.6,31.61,31.58,31.59,20400.0,23.8453,23.8529,23.8302,23.8378,20400.0
2010-03-11 11:55:00,31.59,31.61,31.58,31.61,16400.0,23.8378,23.8529,23.8302,23.8529,16400.0
2010-03-11 12:00:00,31.61,31.61,31.58,31.61,16600.0,23.8529,23.8529,23.8302,23.8529,16600.0
2010-03-11 12:05:00,31.6,31.6,31.55,31.57,12200.0,23.8453,23.8453,23.8076,23.8227,12200.0
2010-03-11 12:10:00,31.57,31.58,31.5,31.54,27400.0,23.8227,23.8302,23.7699,23.8,27400.0
2010-03-11 12:15:00,31.52,31.53,31.48,31.5,36000.0,23.785,23.7925,23.7548,23.7699,36000.0
2010-03-11 12:20:00,31.5,31.5,31.48,31.49,17800.0,23.7699,23.7699,23.7548,23.7623,17800.0
2010-03-11 12:25:00,31.5,31.5,31.47,31.48,6600.0,23.7699,23.7699,23.7472,23.7548,6600.0
2010-03-11 12:30:00,31.47,31.48,31.46,31.46,11000.0,23.7472,23.7548,23.7397,23.7397,11000.0
2010-03-11 12:35:00,31.46,31.5,31.46,31.49,4800.0,23.7397,23.7699,23.7397,23.7623,4800.0
2010-03-11 12:40:00,31.49,31.5,31.49,31.5,8600.0,23.7623,23.7699,23.7623,23.7699,8600.0
2010-03-11 12:45:00,31.5,31.5,31.46,31.46,26000.0,23.7699,23.7699,23.7397,23.7397,26000.0
2010-03-11 12:50:00,31.46,31.5,31.46,31.5,11600.0,23.7397,23.7699,23.7397,23.7699,11600.0
2010-03-11 12:55:00,31.49,31.52,31.49,31.52,8400.0,23.7623,23.785,23.7623,23.785,8400.0
2010-03-11 13:00:00,31.52,31.52,31.49,31.5,15000.0,23.785,23.785,23.7623,23.7699,15000.0
2010-03-11 13:05:00,31.5,31.57,31.5,31.56,17200.0,23.7699,23.8227,23.7699,23.8151,17200.0
2010-03-11 13:10:00,31.57,31.59,31.57,31.57,14600.0,23.8227,23.8378,23.8227,23.8227,14600.0
2010-03-11 13:15:00,31.57,31.57,31.54,31.54,11200.0,23.8227,23.8227,23.8,23.8,11200.0
2010-03-11 13:20:00,31.54,31.55,31.54,31.54,8000.0,23.8,23.8076,23.8,23.8,8000.0
2010-03-11 13:25:00,31.53,31.54,31.53,31.53,7800.0,23.7925,23.8,23.7925,23.7925,7800.0
2010-03-11 13:30:00,31.52,31.54,31.52,31.54,7200.0,23.785,23.8,23.785,23.8,7200.0
2010-03-11 13:35:00,31.54,31.55,31.52,31.52,18600.0,23.8,23.8076,23.785,23.785,18600.0
2010-03-11 13:40:00,31.52,31.53,31.5,31.5,20600.0,23.785,23.7925,23.7699,23.7699,20600.0
2010-03-11 13:45:00,31.5,31.52,31.5,31.52,53400.0,23.7699,23.785,23.7699,23.785,53400.0
2010-03-11 13:50:00,31.52,31.53,31.5,31.5,13000.0,23.785,23.7925,23.7699,23.7699,13000.0
2010-03-11 13:55:00,31.5,31.5,31.48,31.5,8400.0,23.7699,23.7699,23.7548,23.7699,8400.0
2010-03-11 14:00:00,31.5,31.5,31.48,31.48,7800.0,23.7699,23.7699,23.7548,23.7548,7800.0
2010-03-11 14:05:00,31.48,31.5,31.46,31.48,10800.0,23.7548,23.7699,23.7397,23.7548,10800.0
2010-03-11 14:10:00,31.48,31.57,31.48,31.57,40600.0,23.7548,23.8227,23.7548,23.8227,40600.0
2010-03-11 14:15:00,31.56,31.57,31.51,31.54,18600.0,23.8151,23.8227,23.7774,23.8,18600.0
2010-03-11 14:20:00,31.55,31.56,31.53,31.53,15800.0,23.8076,23.8151,23.7925,23.7925,15800.0
2010-03-11 14:25:00,31.54,31.56,31.54,31.55,11800.0,23.8,23.8151,23.8,23.8076,11800.0
2010-03-11 14:30:00,31.55,31.55,31.54,31.54,17200.0,23.8076,23.8076,23.8,23.8,17200.0
2010-03-11 14:35:00,31.54,31.64,31.54,31.6,87400.0,23.8,23.8755,23.8,23.8453,87400.0
2010-03-11 14:40:00,31.6,31.6,31.58,31.59,20800.0,23.8453,23.8453,23.8302,23.8378,20800.0
2010-03-11 14:45:00,31.59,31.6,31.58,31.59,26600.0,23.8378,23.8453,23.8302,23.8378,26600.0
2010-03-11 14:50:00,31.6,31.6,31.59,31.59,29600.0,23.8453,23.8453,23.8378,23.8378,29600.0
2010-03-11 14:55:00,31.59,31.59,31.58,31.59,39000.0,23.8378,23.8378,23.8302,23.8378,39000.0
2010-03-11 15:00:00,31.59,31.61,31.59,31.6,33600.0,23.8378,23.8529,23.8378,23.8453,33600.0
2010-03-11 15:05:00,31.6,31.6,31.6,31.6,43800.0,23.8453,23.8453,23.8453,23.8453,43800.0
2010-03-11 15:10:00,31.6,31.6,31.59,31.59,29800.0,23.8453,23.8453,23.8378,23.8378,29800.0
2010-03-11 15:15:00,31.59,31.61,31.57,31.59,45200.0,23.8378,23.8529,23.8227,23.8378,45200.0
2010-03-11 15:20:00,31.6,31.6,31.58,31.59,26200.0,23.8453,23.8453,23.8302,23.8378,26200.0
2010-03-11 15:25:00,31.59,31.59,31.57,31.58,16200.0,23.8378,23.8378,23.8227,23.8302,16200.0
2010-03-11 15:30:00,31.57,31.58,31.56,31.57,32800.0,23.8227,23.8302,23.8151,23.8227,32800.0
2010-03-11 15:35:00,31.57,31.59,31.55,31.57,41800.0,23.8227,23.8378,23.8076,23.8227,41800.0
2010-03-11 15:40:00,31.58,31.6,31.58,31.58,57800.0,23.8302,23.8453,23.8302,23.8302,57800.0
2010-03-11 15:45:00,31.58,31.59,31.57,31.59,82400.0,23.8302,23.8378,23.8227,23.8378,82400.0
2010-03-11 15:50:00,31.59,31.67,31.58,31.66,83600.0,23.8378,23.8981,23.8302,23.8906,83600.0
2010-03-11 15:55:00,31.67,31.67,31.65,31.65,91800.0,23.8981,23.8981,23.8831,23.8831,91800.0
2010-03-12 09:30:00,31.93,31.98,31.82,31.95,54200.0,24.0943,24.1321,24.0113,24.1094,54200.0
2010-03-12 09:35:00,31.95,32.11,31.95,32.09,57600.0,24.1094,24.2302,24.1094,24.2151,57600.0
2010-03-12 09:40:00,32.07,32.11,32.02,32.11,28400.0,24.2,24.2302,24.1623,24.2302,28400.0
2010-03-12 09:45:00,32.1,32.16,32.08,32.13,56200.0,24.2226,24.2679,24.2075,24.2453,56200.0
2010-03-12 09:50:00,32.13,32.2,32.09,32.1,86000.0,24.2453,24.2981,24.2151,24.2226,86000.0
2010-03-12 09:55:00,32.1,32.13,32.07,32.1,88000.0,24.2226,24.2453,24.2,24.2226,88000.0
2010-03-12 10:00:00,32.1,32.1,31.87,31.94,65000.0,24.2226,24.2226,24.0491,24.1019,65000.0
2010-03-12 10:05:00,31.95,31.97,31.86,31.93,36000.0,24.1094,24.1245,24.0415,24.0943,36000.0
2010-03-12 10:10:00,31.92,31.94,31.83,31.86,35800.0,24.0868,24.1019,24.0189,24.0415,35800.0
2010-03-12 10:15:00,31.86,31.93,31.86,31.92,61000.0,24.0415,24.0943,24.0415,24.0868,61000.0
2010-03-12 10:20:00,31.92,31.99,31.88,31.96,36000.0,24.0868,24.1396,24.0566,24.117,36000.0
2010-03-12 10:25:00,31.98,32.05,31.96,32.05,52400.0,24.1321,24.1849,24.117,24.1849,52400.0
2010-03-12 10:30:00,32.05,32.08,31.97,31.99,39200.0,24.1849,24.2075,24.1245,24.1396,39200.0
2010-03-12 10:35:00,31.99,32.04,31.95,32.02,16600.0,24.1396,24.1773,24.1094,24.1623,16600.0
2010-03-12 10:40:00,32.02,32.04,31.99,32.03,38600.0,24.1623,24.1773,24.1396,24.1698,38600.0
2010-03-12 10:45:00,32.02,32.02,31.98,32.0,22400.0,24.1623,24.1623,24.1321,24.1472,22400.0
2010-03-12 10:50:00,31.99,32.04,31.98,32.02,15600.0,24.1396,24.1773,24.1321,24.1623,15600.0
2010-03-12 10:55:00,32.02,32.03,31.99,32.02,12200.0,24.1623,24.1698,24.1396,24.1623,12200.0
2010-03-12 11:00:00,32.02,32.02,31.99,31.99,17400.0,24.1623,24.1623,24.1396,24.1396,17400.0
2010-03-12 11:05:00,31.99,32.06,31.98,32.05,14600.0,24.1396,24.1924,24.1321,24.1849,14600.0
2010-03-12 11:10:00,32.05,32.06,32.02,32.04,13800.0,24.1849,24.1924,24.1623,24.1773,13800.0
2010-03-12 11:15:00,32.05,32.11,32.04,32.1,15800.0,24.1849,24.2302,24.1773,24.2226,15800.0
2010-03-12 11:20:00,32.1,32.17,32.1,32.12,21400.0,24.2226,24.2754,24.2226,24.2377,21400.0
2010-03-12 11:25:00,32.11,32.13,32.1,32.1,10800.0,24.2302,24.2453,24.2226,24.2226,10800.0
2010-03-12 11:30:00,32.1,32.13,32.1,32.12,26400.0,24.2226,24.2453,24.2226,24.2377,26400.0
2010-03-12 11:35:00,32.13,32.15,32.11,32.15,23400.0,24.2453,24.2604,24.2302,24.2604,23400.0
2010-03-12 11:40:00,32.15,32.16,32.13,32.16,23000.0,24.2604,24.2679,24.2453,24.2679,23000.0
2010-03-12 11:45:00,32.16,32.18,32.13,32.16,20000.0,24.2679,24.283,24.2453,24.2679,20000.0
2010-03-12 11:50:00,32.18,32.18,32.13,32.16,22400.0,24.283,24.283,24.2453,24.2679,22400.0
2010-03-12 11:55:00,32.15,32.2,32.15,32.17,18600.0,24.2604,24.2981,24.2604,24.2754,18600.0
2010-03-12 12:00:00,32.17,32.18,32.13,32.16,27200.0,24.2754,24.283,24.2453,24.2679,27200.0
2010-03-12 12:05:00,32.16,32.16,32.1,32.1,12800.0,24.2679,24.2679,24.2226,24.2226,12800.0
2010-03-12 12:10:00,32.1,32.13,32.1,32.12,6600.0,24.2226,24.2453,24.2226,24.2377,6600.0
2010-03-12 12:15:00,32.12,32.15,32.12,32.14,14800.0,24.2377,24.2604,24.2377,24.2528,14800.0
2010-03-12 12:20:00,32.15,32.21,32.13,32.2,24000.0,24.2604,24.3056,24.2453,24.2981,24000.0
2010-03-12 12:25:00,32.2,32.22,32.17,32.19,19800.0,24.2981,24.3132,24.2754,24.2905,19800.0
2010-03-12 12:30:00,32.19,32.21,32.15,32.16,28400.0,24.2905,24.3056,24.2604,24.2679,28400.0
2010-03-12 12:35:00,32.16,32.17,32.13,32.14,18200.0,24.2679,24.2754,24.2453,24.2528,18200.0
2010-03-12 12:40:00,32.15,32.2,32.14,32.2,23200.0,24.2604,24.2981,24.2528,24.2981,23200.0
2010-03-12 12:45:00,32.2,32.24,32.18,32.24,25000.0,24.2981,24.3283,24.283,24.3283,25000.0
2010-03-12 12:50:00,32.24,32.24,32.22,32.24,23600.0,24.3283,24.3283,24.3132,24.3283,23600.0
2010-03-12 12:55:00,32.24,32.25,32.23,32.24,30000.0,24.3283,24.3358,24.3207,24.3283,30000.0
2010-03-12 13:00:00,32.24,32.27,32.24,32.27,18200.0,24.3283,24.3509,24.3283,24.3509,18200.0
2010-03-12 13:05:00,32.27,32.27,32.26,32.27,10600.0,24.3509,24.3509,24.3434,24.3509,10600.0
2010-03-12 13:10:00,32.26,32.3,32.26,32.3,13600.0,24.3434,24.3735,24.3434,24.3735,13600.0
2010-03-12 13:15:00,32.3,32.33,32.29,32.31,24000.0,24.3735,24.3962,24.366,24.3811,24000.0
2010-03-12 13:20:00,32.3,32.32,32.28,32.3,14200.0,24.3735,24.3886,24.3585,24.3735,14200.0
2010-03-12 13:25:00,32.29,32.3,32.29,32.29,6200.0,24.366,24.3735,24.366,24.366,6200.0
2010-03-12 13:30:00,32.29,32.3,32.26,32.27,17200.0,24.366,24.3735,24.3434,24.3509,17200.0
2010-03-12 13:35:00,32.27,32.27,32.24,32.24,11400.0,24.3509,24.3509,24.3283,24.3283,11400.0
2010-03-12 13:40:00,32.24,32.29,32.23,32.27,14600.0,24.3283,24.366,24.3207,24.3509,14600.0
2010-03-12 13:45:00,32.26,32.27,32.25,32.26,12000.0,24.3434,24.3509,24.3358,24.3434,12000.0
2010-03-12 13:50:00,32.27,32.27,32.22,32.22,12600.0,24.3509,24.3509,24.3132,24.3132,12600.0
2010-03-12 13:55:00,32.23,32.29,32.23,32.27,41400.0,24.3207,24.366,24.3207,24.3509,41400.0
2010-03-12 14:00:00,32.28,32.29,32.27,32.27,17800.0,24.3585,24.366,24.3509,24.3509,17800.0
2010-03-12 14:05:00,32.27,32.27,32.24,32.25,17800.0,24.3509,24.3509,24.3283,24.3358,17800.0
2010-03-12 14:10:00,32.25,32.25,32.22,32.22,17400.0,24.3358,24.3358,24.3132,24.3132,17400.0
2010-03-12 14:15:00,32.22,32.24,32.22,32.24,11200.0,24.3132,24.3283,24.3132,24.3283,11200.0
2010-03-12 14:20:00,32.24,32.24,32.19,32.2,23200.0,24.3283,24.3283,24.2905,24.2981,23200.0
2010-03-12 14:25:00,32.19,32.2,32.17,32.18,11000.0,24.2905,24.2981,24.2754,24.283,11000.0
2010-03-12 14:30:00,32.18,32.2,32.17,32.2,13400.0,24.283,24.2981,24.2754,24.2981,13400.0
2010-03-12 14:35:00,32.2,32.22,32.17,32.17,30000.0,24.2981,24.3132,24.2754,24.2754,30000.0
2010-03-12 14:40:00,32.17,32.21,32.16,32.17,17800.0,24.2754,24.3056,24.2679,24.2754,17800.0
2010-03-12 14:45:00,32.16,32.17,32.15,32.17,28400.0,24.2679,24.2754,24.2604,24.2754,28400.0
2010-03-12 14:50:00,32.16,32.16,32.12,32.13,48600.0,24.2679,24.2679,24.2377,24.2453,48600.0
2010-03-12 14:55:00,32.13,32.13,32.1,32.1,17000.0,24.2453,24.2453,24.2226,24.2226,17000.0
2010-03-12 15:00:00,32.1,32.13,32.1,32.1,32000.0,24.2226,24.2453,24.2226,24.2226,32000.0
2010-03-12 15:05:00,32.1,32.1,32.08,32.1,14600.0,24.2226,24.2226,24.2075,24.2226,14600.0
2010-03-12 15:10:00,32.09,32.11,32.08,32.09,24200.0,24.2151,24.2302,24.2075,24.2151,24200.0
2010-03-12 15:15:00,32.09,32.09,32.06,32.09,36600.0,24.2151,24.2151,24.1924,24.2151,36600.0
2010-03-12 15:20:00,32.09,32.09,32.04,32.08,23600.0,24.2151,24.2151,24.1773,24.2075,23600.0
2010-03-12 15:25:00,32.08,32.08,32.04,32.04,23800.0,24.2075,24.2075,24.1773,24.1773,23800.0
2010-03-12 15:30:00,32.04,32.06,32.02,32.05,32200.0,24.1773,24.1924,24.1623,24.1849,32200.0
2010-03-12 15:35:00,32.05,32.1,32.05,32.09,45800.0,24.1849,24.2226,24.1849,24.2151,45800.0
2010-03-12 15:40:00,32.09,32.1,32.07,32.1,47200.0,24.2151,24.2226,24.2,24.2226,47200.0
2010-03-12 15:45:00,32.11,32.12,32.1,32.12,25200.0,24.2302,24.2377,24.2226,24.2377,25200.0
2010-03-12 15:50:00,32.11,32.11,32.06,32.08,87200.0,24.2302,24.2302,24.1924,24.2075,87200.0
2010-03-12 15:55:00,32.08,32.09,32.04,32.08,122200.0,24.2075,24.2151,24.1773,24.2075,122200.0
2010-03-15 09:30:00,32.17,32.27,32.17,32.27,46200.0,24.2754,24.3509,24.2754,24.3509,46200.0
2010-03-15 09:35:00,32.26,32.28,32.23,32.23,18400.0,24.3434,24.3585,24.3207,24.3207,18400.0
2010-03-15 09:40:00,32.23,32.23,32.14,32.18,19400.0,24.3207,24.3207,24.2528,24.283,19400.0
2010-03-15 09:45:00,32.18,32.3,32.18,32.3,23400.0,24.283,24.3735,24.283,24.3735,23400.0
2010-03-15 09:50:00,32.3,32.32,32.23,32.23,14800.0,24.3735,24.3886,24.3207,24.3207,14800.0
2010-03-15 09:55:00,32.24,32.24,32.08,32.08,26000.0,24.3283,24.3283,24.2075,24.2075,26000.0
2010-03-15 10:00:00,32.06,32.09,32.02,32.07,17400.0,24.1924,24.2151,24.1623,24.2,17400.0
2010-03-15 10:05:00,32.09,32.16,32.07,32.16,17600.0,24.2151,24.2679,24.2,24.2679,17600.0
2010-03-15 10:10:00,32.16,32.16,32.07,32.13,19400.0,24.2679,24.2679,24.2,24.2453,19400.0
2010-03-15 10:15:00,32.13,32.16,32.1,32.16,17000.0,24.2453,24.2679,24.2226,24.2679,17000.0
2010-03-15 10:20:00,32.16,32.23,32.16,32.22,16400.0,24.2679,24.3207,24.2679,24.3132,16400.0
2010-03-15 10:25:00,32.23,32.26,32.23,32.26,72600.0,24.3207,24.3434,24.3207,24.3434,72600.0
2010-03-15 10:30:00,32.25,32.26,32.22,32.26,51200.0,24.3358,24.3434,24.3132,24.3434,51200.0
2010-03-15 10:35:00,32.24,32.26,32.23,32.25,10000.0,24.3283,24.3434,24.3207,24.3358,10000.0
2010-03-15 10:40:00,32.26,32.26,32.22,32.23,25400.0,24.3434,24.3434,24.3132,24.3207,25400.0
2010-03-15 10:45:00,32.23,32.24,32.2,32.23,30400.0,24.3207,24.3283,24.2981,24.3207,30400.0
2010-03-15 10:50:00,32.23,32.27,32.23,32.25,31200.0,24.3207,24.3509,24.3207,24.3358,31200.0
2010-03-15 10:55:00,32.26,32.27,32.22,32.26,27200.0,24.3434,24.3509,24.3132,24.3434,27200.0
2010-03-15 11:00:00,32.27,32.28,32.24,32.26,20600.0,24.3509,24.3585,24.3283,24.3434,20600.0
2010-03-15 11:05:00,32.24,32.25,32.23,32.24,31800.0,24.3283,24.3358,24.3207,24.3283,31800.0
2010-03-15 11:10:00,32.23,32.24,32.2,32.21,23600.0,24.3207,24.3283,24.2981,24.3056,23600.0
2010-03-15 11:15:00,32.2,32.21,32.15,32.19,15000.0,24.2981,24.3056,24.2604,24.2905,15000.0
2010-03-15 11:20:00,32.19,32.21,32.16,32.19,24000.0,24.2905,24.3056,24.2679,24.2905,24000.0
2010-03-15 11:25:00,32.17,32.22,32.17,32.22,8000.0,24.2754,24.3132,24.2754,24.3132,8000.0
2010-03-15 11:30:00,32.21,32.21,32.15,32.2,23000.0,24.3056,24.3056,24.2604,24.2981,23000.0
2010-03-15 11:35:00,32.19,32.2,32.17,32.2,11000.0,24.2905,24.2981,24.2754,24.2981,11000.0
2010-03-15 11:40:00,32.21,32.23,32.18,32.22,20200.0,24.3056,24.3207,24.283,24.3132,20200.0
2010-03-15 11:45:00,32.23,32.23,32.19,32.2,7000.0,24.3207,24.3207,24.2905,24.2981,7000.0
2010-03-15 11:50:00,32.2,32.2,32.16,32.16,16400.0,24.2981,24.2981,24.2679,24.2679,16400.0
2010-03-15 11:55:00,32.18,32.22,32.18,32.21,10000.0,24.283,24.3132,24.283,24.3056,10000.0
2010-03-15 12:00:00,32.21,32.21,32.14,32.15,14200.0,24.3056,24.3056,24.2528,24.2604,14200.0
2010-03-15 12:05:00,32.15,32.19,32.13,32.18,8600.0,24.2604,24.2905,24.2453,24.283,8600.0
2010-03-15 12:10:00,32.19,32.22,32.16,32.21,22600.0,24.2905,24.3132,24.2679,24.3056,22600.0
2010-03-15 12:15:00,32.21,32.23,32.2,32.22,7800.0,24.3056,24.3207,24.2981,24.3132,7800.0
2010-03-15 12:20:00,32.22,32.25,32.22,32.24,10200.0,24.3132,24.3358,24.3132,24.3283,10200.0
2010-03-15 12:25:00,32.22,32.24,32.22,32.23,7600.0,24.3132,24.3283,24.3132,24.3207,7600.0
2010-03-15 12:30:00,32.23,32.23,32.14,32.17,33200.0,24.3207,24.3207,24.2528,24.2754,33200.0
2010-03-15 12:35:00,32.17,32.17,32.15,32.17,9200.0,24.2754,24.2754,24.2604,24.2754,9200.0
2010-03-15 12:40:00,32.17,32.19,32.15,32.16,17800.0,24.2754,24.2905,24.2604,24.2679,17800.0
2010-03-15 12:45:00,32.16,32.17,32.13,32.15,8600.0,24.2679,24.2754,24.2453,24.2604,8600.0
2010-03-15 12:50:00,32.16,32.16,32.13,32.15,16000.0,24.2679,24.2679,24.2453,24.2604,16000.0
2010-03-15 12:55:00,32.14,32.16,32.14,32.16,7600.0,24.2528,24.2679,24.2528,24.2679,7600.0
2010-03-15 13:00:00,32.16,32.16,32.13,32.13,17400.0,24.2679,24.2679,24.2453,24.2453,17400.0
2010-03-15 13:05:00,32.15,32.15,32.14,32.15,13400.0,24.2604,24.2604,24.2528,24.2604,13400.0
2010-03-15 13:10:00,32.14,32.16,32.13,32.16,11800.0,24.2528,24.2679,24.2453,24.2679,11800.0
2010-03-15 13:15:00,32.15,32.15,32.12,32.15,16200.0,24.2604,24.2604,24.2377,24.2604,16200.0
2010-03-15 13:20:00,32.16,32.16,32.13,32.15,5600.0,24.2679,24.2679,24.2453,24.2604,5600.0
2010-03-15 13:25:00,32.15,32.16,32.15,32.15,10000.0,24.2604,24.2679,24.2604,24.2604,10000.0
2010-03-15 13:30:00,32.15,32.19,32.15,32.19,10800.0,24.2604,24.2905,24.2604,24.2905,10800.0
2010-03-15 13:35:00,32.18,32.19,32.17,32.18,4800.0,24.283,24.2905,24.2754,24.283,4800.0
2010-03-15 13:40:00,32.19,32.19,32.15,32.18,12400.0,24.2905,24.2905,24.2604,24.283,12400.0
2010-03-15 13:45:00,32.17,32.17,32.1,32.11,22400.0,24.2754,24.2754,24.2226,24.2302,22400.0
2010-03-15 13:50:00,32.1,32.15,32.1,32.14,12400.0,24.2226,24.2604,24.2226,24.2528,12400.0
2010-03-15 13:55:00,32.14,32.15,32.13,32.13,6400.0,24.2528,24.2604,24.2453,24.2453,6400.0
2010-03-15 14:00:00,32.13,32.15,32.13,32.14,17400.0,24.2453,24.2604,24.2453,24.2528,17400.0
2010-03-15 14:05:00,32.15,32.15,32.1,32.12,30000.0,24.2604,24.2604,24.2226,24.2377,30000.0
2010-03-15 14:10:00,32.11,32.12,32.1,32.1,8000.0,24.2302,24.2377,24.2226,24.2226,8000.0
2010-03-15 14:15:00,32.1,32.12,32.08,32.12,22800.0,24.2226,24.2377,24.2075,24.2377,22800.0
2010-03-15 14:20:00,32.12,32.13,32.09,32.09,7800.0,24.2377,24.2453,24.2151,24.2151,7800.0
2010-03-15 14:25:00,32.09,32.13,32.09,32.12,17200.0,24.2151,24.2453,24.2151,24.2377,17200.0
2010-03-15 14:30:00,32.12,32.13,32.11,32.11,14200.0,24.2377,24.2453,24.2302,24.2302,14200.0
2010-03-15 14:35:00,32.11,32.15,32.11,32.15,14800.0,24.2302,24.2604,24.2302,24.2604,14800.0
2010-03-15 14:40:00,32.14,32.17,32.14,32.17,11200.0,24.2528,24.2754,24.2528,24.2754,11200.0
2010-03-15 14:45:00,32.19,32.19,32.17,32.17,6600.0,24.2905,24.2905,24.2754,24.2754,6600.0
2010-03-15 14:50:00,32.17,32.2,32.16,32.19,16600.0,24.2754,24.2981,24.2679,24.2905,16600.0
2010-03-15 14:55:00,32.19,32.19,32.17,32.17,9600.0,24.2905,24.2905,24.2754,24.2754,9600.0
2010-03-15 15:00:00,32.16,32.19,32.16,32.18,8600.0,24.2679,24.2905,24.2679,24.283,8600.0
2010-03-15 15:05:00,32.18,32.18,32.15,32.17,13600.0,24.283,24.283,24.2604,24.2754,13600.0
2010-03-15 15:10:00,32.18,32.2,32.18,32.19,13200.0,24.283,24.2981,24.283,24.2905,13200.0
2010-03-15 15:15:00,32.19,32.22,32.18,32.22,15200.0,24.2905,24.3132,24.283,24.3132,15200.0
2010-03-15 15:20:00,32.22,32.25,32.21,32.23,23400.0,24.3132,24.3358,24.3056,24.3207,23400.0
2010-03-15 15:25:00,32.22,32.25,32.21,32.22,36400.0,24.3132,24.3358,24.3056,24.3132,36400.0
2010-03-15 15:30:00,32.21,32.23,32.18,32.19,35200.0,24.3056,24.3207,24.283,24.2905,35200.0
2010-03-15 15:35:00,32.19,32.22,32.19,32.21,27400.0,24.2905,24.3132,24.2905,24.3056,27400.0
2010-03-15 15:40:00,32.21,32.24,32.21,32.24,34400.0,24.3056,24.3283,24.3056,24.3283,34400.0
2010-03-15 15:45:00,32.24,32.3,32.24,32.29,60200.0,24.3283,24.3735,24.3283,24.366,60200.0
2010-03-15 15:50:00,32.29,32.29,32.22,32.23,70600.0,24.366,24.366,24.3132,24.3207,70600.0
2010-03-15 15:55:00,32.23,32.24,32.22,32.24,92800.0,24.3207,24.3283,24.3132,24.3283,92800.0
2010-03-16 09:30:00,32.27,32.38,32.11,32.3,73800.0,24.3509,24.4339,24.2302,24.3735,73800.0
2010-03-16 09:35:00,32.31,32.34,32.22,32.27,50600.0,24.3811,24.4037,24.3132,24.3509,50600.0
2010-03-16 09:40:00,32.25,32.25,32.08,32.15,31600.0,24.3358,24.3358,24.2075,24.2604,31600.0
2010-03-16 09:45:00,32.16,32.16,32.11,32.11,30000.0,24.2679,24.2679,24.2302,24.2302,30000.0
2010-03-16 09:50:00,32.13,32.13,32.06,32.1,10600.0,24.2453,24.2453,24.1924,24.2226,10600.0
2010-03-16 09:55:00,32.09,32.16,32.09,32.15,8200.0,24.2151,24.2679,24.2151,24.2604,8200.0
2010-03-16 10:00:00,32.16,32.19,32.15,32.18,17400.0,24.2679,24.2905,24.2604,24.283,17400.0
2010-03-16 10:05:00,32.18,32.24,32.18,32.19,31600.0,24.283,24.3283,24.283,24.2905,31600.0
2010-03-16 10:10:00,32.2,32.2,32.15,32.18,11400.0,24.2981,24.2981,24.2604,24.283,11400.0
2010-03-16 10:15:00,32.19,32.19,32.08,32.08,23000.0,24.2905,24.2905,24.2075,24.2075,23000.0
2010-03-16 10:20:00,32.09,32.13,32.05,32.12,29200.0,24.2151,24.2453,24.1849,24.2377,29200.0
2010-03-16 10:25:00,32.13,32.18,32.12,32.15,24400.0,24.2453,24.283,24.2377,24.2604,24400.0
2010-03-16 10:30:00,32.15,32.21,32.15,32.17,28400.0,24.2604,24.3056,24.2604,24.2754,28400.0
2010-03-16 10:35:00,32.19,32.2,32.15,32.15,7400.0,24.2905,24.2981,24.2604,24.2604,7400.0
2010-03-16 10:40:00,32.15,32.19,32.13,32.19,5400.0,24.2604,24.2905,24.2453,24.2905,5400.0
2010-03-16 10:45:00,32.19,32.21,32.15,32.15,8800.0,24.2905,24.3056,24.2604,24.2604,8800.0
2010-03-16 10:50:00,32.16,32.2,32.15,32.18,14600.0,24.2679,24.2981,24.2604,24.283,14600.0
2010-03-16 10:55:00,32.19,32.31,32.18,32.28,21800.0,24.2905,24.3811,24.283,24.3585,21800.0
2010-03-16 11:00:00,32.29,32.29,32.24,32.25,18600.0,24.366,24.366,24.3283,24.3358,18600.0
2010-03-16 11:05:00,32.26,32.29,32.24,32.24,7600.0,24.3434,24.366,24.3283,24.3283,7600.0
2010-03-16 11:10:00,32.24,32.3,32.24,32.29,10600.0,24.3283,24.3735,24.3283,24.366,10600.0
2010-03-16 11:15:00,32.3,32.3,32.27,32.3,8600.0,24.3735,24.3735,24.3509,24.3735,8600.0
2010-03-16 11:20:00,32.29,32.31,32.24,32.26,16200.0,24.366,24.3811,24.3283,24.3434,16200.0
2010-03-16 11:25:00,32.27,32.3,32.25,32.29,18200.0,24.3509,24.3735,24.3358,24.366,18200.0
2010-03-16 11:30:00,32.3,32.31,32.24,32.24,12600.0,24.3735,24.3811,24.3283,24.3283,12600.0
2010-03-16 11:35:00,32.24,32.28,32.24,32.28,5000.0,24.3283,24.3585,24.3283,24.3585,5000.0
2010-03-16 11:40:00,32.29,32.3,32.26,32.27,7400.0,24.366,24.3735,24.3434,24.3509,7400.0
2010-03-16 11:45:00,32.28,32.3,32.27,32.29,15400.0,24.3585,24.3735,24.3509,24.366,15400.0
2010-03-16 11:50:00,32.29,32.3,32.25,32.26,12600.0,24.366,24.3735,24.3358,24.3434,12600.0
2010-03-16 11:55:00,32.25,32.27,32.24,32.27,5600.0,24.3358,24.3509,24.3283,24.3509,5600.0
2010-03-16 12:00:00,32.27,32.27,32.25,32.26,8400.0,24.3509,24.3509,24.3358,24.3434,8400.0
2010-03-16 12:05:00,32.26,32.27,32.26,32.26,6600.0,24.3434,24.3509,24.3434,24.3434,6600.0
2010-03-16 12:10:00,32.25,32.27,32.24,32.26,7800.0,24.3358,24.3509,24.3283,24.3434,7800.0
2010-03-16 12:15:00,32.26,32.27,32.24,32.24,9200.0,24.3434,24.3509,24.3283,24.3283,9200.0
2010-03-16 12:20:00,32.24,32.27,32.24,32.26,8000.0,24.3283,24.3509,24.3283,24.3434,8000.0
2010-03-16 12:25:00,32.25,32.27,32.24,32.27,7600.0,24.3358,24.3509,24.3283,24.3509,7600.0
2010-03-16 12:30:00,32.26,32.27,32.25,32.26,5200.0,24.3434,24.3509,24.3358,24.3434,5200.0
2010-03-16 12:35:00,32.25,32.27,32.24,32.27,12200.0,24.3358,24.3509,24.3283,24.3509,12200.0
2010-03-16 12:40:00,32.27,32.27,32.25,32.25,7200.0,24.3509,24.3509,24.3358,24.3358,7200.0
2010-03-16 12:45:00,32.25,32.25,32.22,32.23,10000.0,24.3358,24.3358,24.3132,24.3207,10000.0
2010-03-16 12:50:00,32.23,32.26,32.23,32.25,6400.0,24.3207,24.3434,24.3207,24.3358,6400.0
2010-03-16 12:55:00,32.25,32.26,32.24,32.25,3000.0,24.3358,24.3434,24.3283,24.3358,3000.0
2010-03-16 13:00:00,32.26,32.26,32.23,32.23,9000.0,24.3434,24.3434,24.3207,24.3207,9000.0
2010-03-16 13:05:00,32.23,32.24,32.23,32.24,5800.0,24.3207,24.3283,24.3207,24.3283,5800.0
2010-03-16 13:10:00,32.24,32.24,32.19,32.21,8000.0,24.3283,24.3283,24.2905,24.3056,8000.0
2010-03-16 13:15:00,32.21,32.22,32.2,32.22,3000.0,24.3056,24.3132,24.2981,24.3132,3000.0
2010-03-16 13:20:00,32.22,32.22,32.21,32.22,3200.0,24.3132,24.3132,24.3056,24.3132,3200.0
2010-03-16 13:25:00,32.22,32.22,32.18,32.2,14200.0,24.3132,24.3132,24.283,24.2981,14200.0
2010-03-16 13:30:00,32.2,32.2,32.2,32.2,3600.0,24.2981,24.2981,24.2981,24.2981,3600.0
2010-03-16 13:35:00,32.19,32.21,32.19,32.2,8200.0,24.2905,24.3056,24.2905,24.2981,8200.0
2010-03-16 13:40:00,32.2,32.23,32.2,32.23,6600.0,24.2981,24.3207,24.2981,24.3207,6600.0
2010-03-16 13:45:00,32.24,32.24,32.21,32.21,9800.0,24.3283,24.3283,24.3056,24.3056,9800.0
2010-03-16 13:50:00,32.21,32.21,32.19,32.19,6400.0,24.3056,24.3056,24.2905,24.2905,6400.0
2010-03-16 13:55:00,32.19,32.21,32.18,32.21,4200.0,24.2905,24.3056,24.283,24.3056,4200.0
2010-03-16 14:00:00,32.21,32.21,32.17,32.2,10600.0,24.3056,24.3056,24.2754,24.2981,10600.0
2010-03-16 14:05:00,32.2,32.21,32.14,32.14,11800.0,24.2981,24.3056,24.2528,24.2528,11800.0
2010-03-16 14:10:00,32.14,32.27,32.14,32.27,22000.0,24.2528,24.3509,24.2528,24.3509,22000.0
2010-03-16 14:15:00,32.28,32.29,32.17,32.24,20200.0,24.3585,24.366,24.2754,24.3283,20200.0
2010-03-16 14:20:00,32.25,32.31,32.23,32.28,21400.0,24.3358,24.3811,24.3207,24.3585,21400.0
2010-03-16 14:25:00,32.29,32.33,32.26,32.26,17400.0,24.366,24.3962,24.3434,24.3434,17400.0
2010-03-16 14:30:00,32.26,32.27,32.18,32.18,37200.0,24.3434,24.3509,24.283,24.283,37200.0
2010-03-16 14:35:00,32.19,32.2,32.1,32.1,39600.0,24.2905,24.2981,24.2226,24.2226,39600.0
2010-03-16 14:40:00,32.11,32.12,32.05,32.06,76800.0,24.2302,24.2377,24.1849,24.1924,76800.0
2010-03-16 14:45:00,32.06,32.1,32.04,32.09,25200.0,24.1924,24.2226,24.1773,24.2151,25200.0
2010-03-16 14:50:00,32.09,32.15,32.05,32.13,39800.0,24.2151,24.2604,24.1849,24.2453,39800.0
2010-03-16 14:55:00,32.13,32.18,32.12,32.16,23200.0,24.2453,24.283,24.2377,24.2679,23200.0
2010-03-16 15:00:00,32.16,32.2,32.16,32.18,25400.0,24.2679,24.2981,24.2679,24.283,25400.0
2010-03-16 15:05:00,32.18,32.19,32.15,32.16,41400.0,24.283,24.2905,24.2604,24.2679,41400.0
2010-03-16 15:10:00,32.16,32.19,32.15,32.18,26600.0,24.2679,24.2905,24.2604,24.283,26600.0
2010-03-16 15:15:00,32.18,32.21,32.16,32.19,31200.0,24.283,24.3056,24.2679,24.2905,31200.0
2010-03-16 15:20:00,32.19,32.24,32.18,32.21,36600.0,24.2905,24.3283,24.283,24.3056,36600.0
2010-03-16 15:25:00,32.22,32.26,32.2,32.23,52400.0,24.3132,24.3434,24.2981,24.3207,52400.0
2010-03-16 15:30:00,32.23,32.26,32.22,32.22,48200.0,24.3207,24.3434,24.3132,24.3132,48200.0
2010-03-16 15:35:00,32.23,32.27,32.22,32.27,17200.0,24.3207,24.3509,24.3132,24.3509,17200.0
2010-03-16 15:40:00,32.27,32.28,32.26,32.26,30200.0,24.3509,24.3585,24.3434,24.3434,30200.0
2010-03-16 15:45:00,32.26,32.27,32.24,32.25,26800.0,24.3434,24.3509,24.3283,24.3358,26800.0
2010-03-16 15:50:00,32.24,32.32,32.24,32.31,53000.0,24.3283,24.3886,24.3283,24.3811,53000.0
2010-03-16 15:55:00,32.32,32.34,32.3,32.31,123000.0,24.3886,24.4037,24.3735,24.3811,123000.0
2010-03-17 09:30:00,32.3,32.35,32.26,32.35,31600.0,24.3735,24.4113,24.3434,24.4113,31600.0
2010-03-17 09:35:00,32.34,32.45,32.33,32.42,24000.0,24.4037,24.4867,24.3962,24.4641,24000.0
2010-03-17 09:40:00,32.43,32.45,32.4,32.44,8600.0,24.4716,24.4867,24.449,24.4792,8600.0
2010-03-17 09:45:00,32.44,32.44,32.42,32.42,6600.0,24.4792,24.4792,24.4641,24.4641,6600.0
2010-03-17 09:50:00,32.42,32.45,32.37,32.43,23200.0,24.4641,24.4867,24.4264,24.4716,23200.0
2010-03-17 09:55:00,32.45,32.5,32.44,32.49,22400.0,24.4867,24.5245,24.4792,24.5169,22400.0
2010-03-17 10:00:00,32.49,32.5,32.49,32.49,23400.0,24.5169,24.5245,24.5169,24.5169,23400.0
2010-03-17 10:05:00,32.48,32.5,32.48,32.49,20400.0,24.5094,24.5245,24.5094,24.5169,20400.0
2010-03-17 10:10:00,32.49,32.49,32.45,32.48,29400.0,24.5169,24.5169,24.4867,24.5094,29400.0
2010-03-17 10:15:00,32.48,32.5,32.48,32.49,29400.0,24.5094,24.5245,24.5094,24.5169,29400.0
2010-03-17 10:20:00,32.49,32.5,32.47,32.47,30200.0,24.5169,24.5245,24.5018,24.5018,30200.0
2010-03-17 10:25:00,32.46,32.47,32.43,32.44,11200.0,24.4943,24.5018,24.4716,24.4792,11200.0
2010-03-17 10:30:00,32.44,32.46,32.44,32.44,13400.0,24.4792,24.4943,24.4792,24.4792,13400.0
2010-03-17 10:35:00,32.44,32.49,32.44,32.49,26200.0,24.4792,24.5169,24.4792,24.5169,26200.0
2010-03-17 10:40:00,32.49,32.5,32.49,32.5,11600.0,24.5169,24.5245,24.5169,24.5245,11600.0
2010-03-17 10:45:00,32.49,32.5,32.47,32.49,22800.0,24.5169,24.5245,24.5018,24.5169,22800.0
2010-03-17 10:50:00,32.49,32.52,32.47,32.51,31400.0,24.5169,24.5396,24.5018,24.532,31400.0
2010-03-17 10:55:00,32.52,32.57,32.52,32.56,22600.0,24.5396,24.5773,24.5396,24.5697,22600.0
2010-03-17 11:00:00,32.57,32.57,32.52,32.52,11200.0,24.5773,24.5773,24.5396,24.5396,11200.0
2010-03-17 11:05:00,32.52,32.52,32.51,32.52,10600.0,24.5396,24.5396,24.532,24.5396,10600.0
2010-03-17 11:10:00,32.52,32.55,32.52,32.55,7200.0,24.5396,24.5622,24.5396,24.5622,7200.0
2010-03-17 11:15:00,32.55,32.58,32.55,32.57,13000.0,24.5622,24.5848,24.5622,24.5773,13000.0
2010-03-17 11:20:00,32.57,32.59,32.57,32.57,12600.0,24.5773,24.5924,24.5773,24.5773,12600.0
2010-03-17 11:25:00,32.58,32.61,32.58,32.6,11000.0,24.5848,24.6075,24.5848,24.5999,11000.0
2010-03-17 11:30:00,32.58,32.59,32.56,32.58,8600.0,24.5848,24.5924,24.5697,24.5848,8600.0
2010-03-17 11:35:00,32.58,32.63,32.57,32.63,38000.0,24.5848,24.6226,24.5773,24.6226,38000.0
2010-03-17 11:40:00,32.63,32.67,32.63,32.65,19600.0,24.6226,24.6527,24.6226,24.6377,19600.0
2010-03-17 11:45:00,32.66,32.7,32.66,32.69,39200.0,24.6452,24.6754,24.6452,24.6678,39200.0
2010-03-17 11:50:00,32.68,32.7,32.67,32.7,28600.0,24.6603,24.6754,24.6527,24.6754,28600.0
2010-03-17 11:55:00,32.71,32.71,32.67,32.69,41200.0,24.6829,24.6829,24.6527,24.6678,41200.0
2010-03-17 12:00:00,32.69,32.72,32.67,32.68,23800.0,24.6678,24.6905,24.6527,24.6603,23800.0
2010-03-17 12:05:00,32.68,32.73,32.68,32.71,45400.0,24.6603,24.698,24.6603,24.6829,45400.0
2010-03-17 12:10:00,32.71,32.72,32.7,32.72,16800.0,24.6829,24.6905,24.6754,24.6905,16800.0
2010-03-17 12:15:00,32.72,32.76,32.71,32.71,40200.0,24.6905,24.7207,24.6829,24.6829,40200.0
2010-03-17 12:20:00,32.72,32.75,32.72,32.74,12000.0,24.6905,24.7131,24.6905,24.7056,12000.0
2010-03-17 12:25:00,32.75,32.76,32.72,32.74,20400.0,24.7131,24.7207,24.6905,24.7056,20400.0
2010-03-17 12:30:00,32.74,32.74,32.71,32.74,18000.0,24.7056,24.7056,24.6829,24.7056,18000.0
2010-03-17 12:35:00,32.74,32.74,32.72,32.73,14200.0,24.7056,24.7056,24.6905,24.698,14200.0
2010-03-17 12:40:00,32.73,32.76,32.72,32.75,16600.0,24.698,24.7207,24.6905,24.7131,16600.0
2010-03-17 12:45:00,32.75,32.76,32.74,32.76,14800.0,24.7131,24.7207,24.7056,24.7207,14800.0
2010-03-17 12:50:00,32.76,32.76,32.74,32.75,13400.0,24.7207,24.7207,24.7056,24.7131,13400.0
2010-03-17 12:55:00,32.74,32.77,32.74,32.77,13800.0,24.7056,24.7282,24.7056,24.7282,13800.0
2010-03-17 13:00:00,32.77,32.78,32.77,32.78,11200.0,24.7282,24.7357,24.7282,24.7357,11200.0
2010-03-17 13:05:00,32.79,32.79,32.77,32.77,9600.0,24.7433,24.7433,24.7282,24.7282,9600.0
2010-03-17 13:10:00,32.77,32.78,32.77,32.77,8200.0,24.7282,24.7357,24.7282,24.7282,8200.0
2010-03-17 13:15:00,32.77,32.78,32.76,32.78,9200.0,24.7282,24.7357,24.7207,24.7357,9200.0
2010-03-17 13:20:00,32.79,32.81,32.78,32.8,9800.0,24.7433,24.7584,24.7357,24.7508,9800.0
2010-03-17 13:25:00,32.81,32.85,32.81,32.85,16800.0,24.7584,24.7886,24.7584,24.7886,16800.0
2010-03-17 13:30:00,32.84,32.88,32.84,32.87,23600.0,24.781,24.8112,24.781,24.8037,23600.0
2010-03-17 13:35:00,32.88,32.91,32.88,32.9,24800.0,24.8112,24.8338,24.8112,24.8263,24800.0
2010-03-17 13:40:00,32.9,32.92,32.89,32.92,20200.0,24.8263,24.8414,24.8188,24.8414,20200.0
2010-03-17 13:45:00,32.91,32.93,32.88,32.89,22600.0,24.8338,24.8489,24.8112,24.8188,22600.0
2010-03-17 13:50:00,32.89,32.9,32.88,32.9,30600.0,24.8188,24.8263,24.8112,24.8263,30600.0
2010-03-17 13:55:00,32.9,32.96,32.89,32.94,21200.0,24.8263,24.8716,24.8188,24.8565,21200.0
2010-03-17 14:00:00,32.94,32.95,32.93,32.95,25600.0,24.8565,24.864,24.8489,24.864,25600.0
2010-03-17 14:05:00,32.95,32.98,32.95,32.98,27000.0,24.864,24.8867,24.864,24.8867,27000.0
2010-03-17 14:10:00,32.98,33.02,32.98,33.02,61800.0,24.8867,24.9169,24.8867,24.9169,61800.0
2010-03-17 14:15:00,33.02,33.02,33.0,33.02,26200.0,24.9169,24.9169,24.9018,24.9169,26200.0
2010-03-17 14:20:00,33.02,33.04,33.01,33.02,31200.0,24.9169,24.9319,24.9093,24.9169,31200.0
2010-03-17 14:25:00,33.02,33.04,33.01,33.01,28000.0,24.9169,24.9319,24.9093,24.9093,28000.0
2010-03-17 14:30:00,33.02,33.04,33.01,33.02,56000.0,24.9169,24.9319,24.9093,24.9169,56000.0
2010-03-17 14:35:00,33.02,33.02,32.99,32.99,26000.0,24.9169,24.9169,24.8942,24.8942,26000.0
2010-03-17 14:40:00,33.0,33.03,32.98,33.03,32400.0,24.9018,24.9244,24.8867,24.9244,32400.0
2010-03-17 14:45:00,33.02,33.02,33.0,33.01,19400.0,24.9169,24.9169,24.9018,24.9093,19400.0
2010-03-17 14:50:00,33.0,33.0,32.96,32.96,33000.0,24.9018,24.9018,24.8716,24.8716,33000.0
2010-03-17 14:55:00,32.97,32.98,32.93,32.93,44800.0,24.8791,24.8867,24.8489,24.8489,44800.0
2010-03-17 15:00:00,32.93,32.95,32.87,32.88,50000.0,24.8489,24.864,24.8037,24.8112,50000.0
2010-03-17 15:05:00,32.88,32.93,32.88,32.92,33800.0,24.8112,24.8489,24.8112,24.8414,33800.0
2010-03-17 15:10:00,32.93,32.94,32.9,32.94,35800.0,24.8489,24.8565,24.8263,24.8565,35800.0
2010-03-17 15:15:00,32.94,32.94,32.85,32.85,47000.0,24.8565,24.8565,24.7886,24.7886,47000.0
2010-03-17 15:20:00,32.85,32.87,32.83,32.86,36800.0,24.7886,24.8037,24.7735,24.7961,36800.0
2010-03-17 15:25:00,32.86,32.87,32.84,32.84,26600.0,24.7961,24.8037,24.781,24.781,26600.0
2010-03-17 15:30:00,32.85,32.85,32.8,32.81,44400.0,24.7886,24.7886,24.7508,24.7584,44400.0
2010-03-17 15:35:00,32.8,32.88,32.8,32.88,58600.0,24.7508,24.8112,24.7508,24.8112,58600.0
2010-03-17 15:40:00,32.88,32.88,32.85,32.86,65200.0,24.8112,24.8112,24.7886,24.7961,65200.0
2010-03-17 15:45:00,32.86,32.91,32.85,32.9,59200.0,24.7961,24.8338,24.7886,24.8263,59200.0
2010-03-17 15:50:00,32.9,32.94,32.89,32.93,103400.0,24.8263,24.8565,24.8188,24.8489,103400.0
2010-03-17 15:55:00,32.93,32.95,32.92,32.94,157400.0,24.8489,24.864,24.8414,24.8565,157400.0
2010-03-18 09:30:00,32.87,32.87,32.67,32.74,72600.0,24.8037,24.8037,24.6527,24.7056,72600.0
2010-03-18 09:35:00,32.74,32.79,32.74,32.77,24600.0,24.7056,24.7433,24.7056,24.7282,24600.0
2010-03-18 09:40:00,32.78,32.81,32.73,32.78,46200.0,24.7357,24.7584,24.698,24.7357,46200.0
2010-03-18 09:45:00,32.79,32.85,32.76,32.77,49200.0,24.7433,24.7886,24.7207,24.7282,49200.0
2010-03-18 09:50:00,32.76,32.77,32.71,32.76,33800.0,24.7207,24.7282,24.6829,24.7207,33800.0
2010-03-18 09:55:00,32.77,32.77,32.69,32.71,47400.0,24.7282,24.7282,24.6678,24.6829,47400.0
2010-03-18 10:00:00,32.71,32.8,32.71,32.71,51200.0,24.6829,24.7508,24.6829,24.6829,51200.0
2010-03-18 10:05:00,32.71,32.72,32.65,32.68,59600.0,24.6829,24.6905,24.6377,24.6603,59600.0
2010-03-18 10:10:00,32.68,32.71,32.66,32.68,24400.0,24.6603,24.6829,24.6452,24.6603,24400.0
2010-03-18 10:15:00,32.68,32.7,32.64,32.7,33600.0,24.6603,24.6754,24.6301,24.6754,33600.0
2010-03-18 10:20:00,32.7,32.71,32.68,32.71,29400.0,24.6754,24.6829,24.6603,24.6829,29400.0
2010-03-18 10:25:00,32.71,32.71,32.67,32.67,28200.0,24.6829,24.6829,24.6527,24.6527,28200.0
2010-03-18 10:30:00,32.67,32.67,32.58,32.58,31400.0,24.6527,24.6527,24.5848,24.5848,31400.0
2010-03-18 10:35:00,32.58,32.58,32.51,32.52,32800.0,24.5848,24.5848,24.532,24.5396,32800.0
2010-03-18 10:40:00,32.52,32.52,32.48,32.51,24200.0,24.5396,24.5396,24.5094,24.532,24200.0
2010-03-18 10:45:00,32.51,32.52,32.48,32.48,39400.0,24.532,24.5396,24.5094,24.5094,39400.0
2010-03-18 10:50:00,32.49,32.52,32.49,32.49,27600.0,24.5169,24.5396,24.5169,24.5169,27600.0
2010-03-18 10:55:00,32.49,32.56,32.49,32.55,37000.0,24.5169,24.5697,24.5169,24.5622,37000.0
2010-03-18 11:00:00,32.55,32.55,32.49,32.49,37200.0,24.5622,24.5622,24.5169,24.5169,37200.0
2010-03-18 11:05:00,32.49,32.51,32.46,32.47,28600.0,24.5169,24.532,24.4943,24.5018,28600.0
2010-03-18 11:10:00,32.47,32.47,32.42,32.45,40600.0,24.5018,24.5018,24.4641,24.4867,40600.0
2010-03-18 11:15:00,32.44,32.48,32.44,32.45,17400.0,24.4792,24.5094,24.4792,24.4867,17400.0
2010-03-18 11:20:00,32.45,32.46,32.43,32.44,22800.0,24.4867,24.4943,24.4716,24.4792,22800.0
2010-03-18 11:25:00,32.45,32.45,32.41,32.41,23000.0,24.4867,24.4867,24.4565,24.4565,23000.0
2010-03-18 11:30:00,32.41,32.44,32.38,32.4,129000.0,24.4565,24.4792,24.4339,24.449,129000.0
2010-03-18 11:35:00,32.4,32.43,32.38,32.38,68800.0,24.449,24.4716,24.4339,24.4339,68800.0
2010-03-18 11:40:00,32.39,32.41,32.37,32.4,51800.0,24.4415,24.4565,24.4264,24.449,51800.0
2010-03-18 11:45:00,32.4,32.43,32.38,32.43,26800.0,24.449,24.4716,24.4339,24.4716,26800.0
2010-03-18 11:50:00,32.43,32.44,32.43,32.43,18200.0,24.4716,24.4792,24.4716,24.4716,18200.0
2010-03-18 11:55:00,32.44,32.46,32.42,32.45,27400.0,24.4792,24.4943,24.4641,24.4867,27400.0
2010-03-18 12:00:00,32.44,32.44,32.41,32.41,11200.0,24.4792,24.4792,24.4565,24.4565,11200.0
2010-03-18 12:05:00,32.41,32.46,32.41,32.46,14600.0,24.4565,24.4943,24.4565,24.4943,14600.0
2010-03-18 12:10:00,32.46,32.48,32.35,32.36,129000.0,24.4943,24.5094,24.4113,24.4188,129000.0
2010-03-18 12:15:00,32.37,32.42,32.35,32.4,17800.0,24.4264,24.4641,24.4113,24.449,17800.0
2010-03-18 12:20:00,32.41,32.41,32.35,32.35,22600.0,24.4565,24.4565,24.4113,24.4113,22600.0
2010-03-18 12:25:00,32.35,32.36,32.33,32.35,27800.0,24.4113,24.4188,24.3962,24.4113,27800.0
2010-03-18 12:30:00,32.35,32.35,32.31,32.32,12200.0,24.4113,24.4113,24.3811,24.3886,12200.0
2010-03-18 12:35:00,32.32,32.33,32.29,32.29,23400.0,24.3886,24.3962,24.366,24.366,23400.0
2010-03-18 12:40:00,32.29,32.3,32.26,32.26,28400.0,24.366,24.3735,24.3434,24.3434,28400.0
2010-03-18 12:45:00,32.27,32.3,32.27,32.28,23400.0,24.3509,24.3735,24.3509,24.3585,23400.0
2010-03-18 12:50:00,32.28,32.28,32.26,32.26,20800.0,24.3585,24.3585,24.3434,24.3434,20800.0
2010-03-18 12:55:00,32.26,32.29,32.25,32.27,25200.0,24.3434,24.366,24.3358,24.3509,25200.0
2010-03-18 13:00:00,32.27,32.31,32.27,32.31,17600.0,24.3509,24.3811,24.3509,24.3811,17600.0
2010-03-18 13:05:00,32.31,32.35,32.27,32.27,50200.0,24.3811,24.4113,24.3509,24.3509,50200.0
2010-03-18 13:10:00,32.28,32.3,32.25,32.3,21400.0,24.3585,24.3735,24.3358,24.3735,21400.0
2010-03-18 13:15:00,32.31,32.32,32.27,32.27,24600.0,24.3811,24.3886,24.3509,24.3509,24600.0
2010-03-18 13:20:00,32.27,32.3,32.27,32.3,7800.0,24.3509,24.3735,24.3509,24.3735,7800.0
2010-03-18 13:25:00,32.3,32.34,32.3,32.33,55200.0,24.3735,24.4037,24.3735,24.3962,55200.0
2010-03-18 13:30:00,32.33,32.41,32.33,32.4,67400.0,24.3962,24.4565,24.3962,24.449,67400.0
2010-03-18 13:35:00,32.4,32.43,32.4,32.42,33400.0,24.449,24.4716,24.449,24.4641,33400.0
2010-03-18 13:40:00,32.43,32.43,32.38,32.4,39800.0,24.4716,24.4716,24.4339,24.449,39800.0
2010-03-18 13:45:00,32.38,32.42,32.37,32.4,24200.0,24.4339,24.4641,24.4264,24.449,24200.0
2010-03-18 13:50:00,32.4,32.41,32.38,32.38,22600.0,24.449,24.4565,24.4339,24.4339,22600.0
2010-03-18 13:55:00,32.37,32.38,32.32,32.35,42200.0,24.4264,24.4339,24.3886,24.4113,42200.0
2010-03-18 14:00:00,32.35,32.38,32.34,32.35,23600.0,24.4113,24.4339,24.4037,24.4113,23600.0
2010-03-18 14:05:00,32.35,32.38,32.34,32.38,21200.0,24.4113,24.4339,24.4037,24.4339,21200.0
2010-03-18 14:10:00,32.38,32.41,32.38,32.41,6400.0,24.4339,24.4565,24.4339,24.4565,6400.0
2010-03-18 14:15:00,32.41,32.42,32.4,32.4,21000.0,24.4565,24.4641,24.449,24.449,21000.0
2010-03-18 14:20:00,32.4,32.41,32.38,32.39,10000.0,24.449,24.4565,24.4339,24.4415,10000.0
2010-03-18 14:25:00,32.39,32.4,32.37,32.38,20400.0,24.4415,24.449,24.4264,24.4339,20400.0
2010-03-18 14:30:00,32.38,32.45,32.38,32.43,29800.0,24.4339,24.4867,24.4339,24.4716,29800.0
2010-03-18 14:35:00,32.43,32.44,32.41,32.42,14800.0,24.4716,24.4792,24.4565,24.4641,14800.0
2010-03-18 14:40:00,32.42,32.43,32.4,32.42,16600.0,24.4641,24.4716,24.449,24.4641,16600.0
2010-03-18 14:45:00,32.41,32.41,32.37,32.37,26800.0,24.4565,24.4565,24.4264,24.4264,26800.0
2010-03-18 14:50:00,32.37,32.37,32.34,32.35,24400.0,24.4264,24.4264,24.4037,24.4113,24400.0
2010-03-18 14:55:00,32.35,32.39,32.35,32.39,26000.0,24.4113,24.4415,24.4113,24.4415,26000.0
2010-03-18 15:00:00,32.39,32.4,32.33,32.33,30200.0,24.4415,24.449,24.3962,24.3962,30200.0
2010-03-18 15:05:00,32.33,32.37,32.33,32.35,20400.0,24.3962,24.4264,24.3962,24.4113,20400.0
2010-03-18 15:10:00,32.35,32.37,32.33,32.33,27600.0,24.4113,24.4264,24.3962,24.3962,27600.0
2010-03-18 15:15:00,32.32,32.35,32.31,32.34,26800.0,24.3886,24.4113,24.3811,24.4037,26800.0
2010-03-18 15:20:00,32.35,32.38,32.35,32.35,30200.0,24.4113,24.4339,24.4113,24.4113,30200.0
2010-03-18 15:25:00,32.35,32.38,32.35,32.38,28600.0,24.4113,24.4339,24.4113,24.4339,28600.0
2010-03-18 15:30:00,32.38,32.41,32.35,32.4,49600.0,24.4339,24.4565,24.4113,24.449,49600.0
2010-03-18 15:35:00,32.4,32.41,32.38,32.38,41200.0,24.449,24.4565,24.4339,24.4339,41200.0
2010-03-18 15:40:00,32.38,32.4,32.36,32.37,64800.0,24.4339,24.449,24.4188,24.4264,64800.0
2010-03-18 15:45:00,32.37,32.43,32.37,32.4,76600.0,24.4264,24.4716,24.4264,24.449,76600.0
2010-03-18 15:50:00,32.41,32.42,32.39,32.4,93000.0,24.4565,24.4641,24.4415,24.449,93000.0
2010-03-18 15:55:00,32.41,32.42,32.34,32.35,148600.0,24.4565,24.4641,24.4037,24.4113,148600.0
2010-03-19 09:30:00,32.46,32.69,31.05,32.67,573600.0,24.4943,24.6678,23.4303,24.6527,573600.0
2010-03-19 09:35:00,32.67,32.67,31.06,32.48,32600.0,24.6527,24.6527,23.4378,24.5094,32600.0
2010-03-19 09:40:00,32.47,32.47,32.35,32.39,24000.0,24.5018,24.5018,24.4113,24.4415,24000.0
2010-03-19 09:45:00,32.4,32.47,32.36,32.47,26800.0,24.449,24.5018,24.4188,24.5018,26800.0
2010-03-19 09:50:00,32.47,32.56,32.45,32.56,16200.0,24.5018,24.5697,24.4867,24.5697,16200.0
2010-03-19 09:55:00,32.55,32.57,32.51,32.56,22800.0,24.5622,24.5773,24.532,24.5697,22800.0
2010-03-19 10:00:00,32.57,32.57,32.48,32.51,24200.0,24.5773,24.5773,24.5094,24.532,24200.0
2010-03-19 10:05:00,32.51,32.51,32.48,32.49,17200.0,24.532,24.532,24.5094,24.5169,17200.0
2010-03-19 10:10:00,32.49,32.49,32.45,32.45,20400.0,24.5169,24.5169,24.4867,24.4867,20400.0
2010-03-19 10:15:00,32.45,32.46,32.41,32.45,20600.0,24.4867,24.4943,24.4565,24.4867,20600.0
2010-03-19 10:20:00,32.47,32.47,32.4,32.42,25000.0,24.5018,24.5018,24.449,24.4641,25000.0
2010-03-19 10:25:00,32.41,32.47,32.41,32.45,22800.0,24.4565,24.5018,24.4565,24.4867,22800.0
2010-03-19 10:30:00,32.43,32.44,32.34,32.41,31800.0,24.4716,24.4792,24.4037,24.4565,31800.0
2010-03-19 10:35:00,32.43,32.48,32.43,32.48,20600.0,24.4716,24.5094,24.4716,24.5094,20600.0
2010-03-19 10:40:00,32.47,32.54,32.45,32.54,47200.0,24.5018,24.5546,24.4867,24.5546,47200.0
2010-03-19 10:45:00,32.54,32.57,32.52,32.57,15000.0,24.5546,24.5773,24.5396,24.5773,15000.0
2010-03-19 10:50:00,32.55,32.55,32.51,32.51,15000.0,24.5622,24.5622,24.532,24.532,15000.0
2010-03-19 10:55:00,32.51,32.54,32.5,32.52,12400.0,24.532,24.5546,24.5245,24.5396,12400.0
2010-03-19 11:00:00,32.51,32.52,32.49,32.5,10800.0,24.532,24.5396,24.5169,24.5245,10800.0
2010-03-19 11:05:00,32.51,32.55,32.49,32.55,19000.0,24.532,24.5622,24.5169,24.5622,19000.0
2010-03-19 11:10:00,32.54,32.55,32.46,32.49,23200.0,24.5546,24.5622,24.4943,24.5169,23200.0
2010-03-19 11:15:00,32.47,32.49,32.44,32.44,21800.0,24.5018,24.5169,24.4792,24.4792,21800.0
2010-03-19 11:20:00,32.44,32.49,32.38,32.46,34000.0,24.4792,24.5169,24.4339,24.4943,34000.0
2010-03-19 11:25:00,32.45,32.45,32.38,32.38,17000.0,24.4867,24.4867,24.4339,24.4339,17000.0
2010-03-19 11:30:00,32.39,32.4,32.37,32.38,19000.0,24.4415,24.449,24.4264,24.4339,19000.0
2010-03-19 11:35:00,32.38,32.4,32.35,32.35,16400.0,24.4339,24.449,24.4113,24.4113,16400.0
2010-03-19 11:40:00,32.35,32.41,32.35,32.4,22000.0,24.4113,24.4565,24.4113,24.449,22000.0
2010-03-19 11:45:00,32.41,32.43,32.4,32.43,15400.0,24.4565,24.4716,24.449,24.4716,15400.0
2010-03-19 11:50:00,32.43,32.45,32.42,32.45,12600.0,24.4716,24.4867,24.4641,24.4867,12600.0
2010-03-19 11:55:00,32.46,32.47,32.44,32.45,10800.0,24.4943,24.5018,24.4792,24.4867,10800.0
2010-03-19 12:00:00,32.45,32.45,32.42,32.45,25600.0,24.4867,24.4867,24.4641,24.4867,25600.0
2010-03-19 12:05:00,32.47,32.48,32.45,32.48,19000.0,24.5018,24.5094,24.4867,24.5094,19000.0
2010-03-19 12:10:00,32.48,32.49,32.46,32.46,36600.0,24.5094,24.5169,24.4943,24.4943,36600.0
2010-03-19 12:15:00,32.47,32.49,32.45,32.45,21800.0,24.5018,24.5169,24.4867,24.4867,21800.0
2010-03-19 12:20:00,32.44,32.46,32.42,32.44,11800.0,24.4792,24.4943,24.4641,24.4792,11800.0
2010-03-19 12:25:00,32.44,32.48,32.43,32.46,15200.0,24.4792,24.5094,24.4716,24.4943,15200.0
2010-03-19 12:30:00,32.46,32.49,32.45,32.48,45600.0,24.4943,24.5169,24.4867,24.5094,45600.0
2010-03-19 12:35:00,32.48,32.49,32.47,32.48,7400.0,24.5094,24.5169,24.5018,24.5094,7400.0
2010-03-19 12:40:00,32.49,32.56,32.49,32.56,18200.0,24.5169,24.5697,24.5169,24.5697,18200.0
2010-03-19 12:45:00,32.57,32.57,32.52,32.53,24000.0,24.5773,24.5773,24.5396,24.5471,24000.0
2010-03-19 12:50:00,32.52,32.54,32.49,32.49,38600.0,24.5396,24.5546,24.5169,24.5169,38600.0
2010-03-19 12:55:00,32.49,32.52,32.49,32.52,22400.0,24.5169,24.5396,24.5169,24.5396,22400.0
2010-03-19 13:00:00,32.51,32.55,32.5,32.55,21800.0,24.532,24.5622,24.5245,24.5622,21800.0
2010-03-19 13:05:00,32.55,32.56,32.54,32.56,14800.0,24.5622,24.5697,24.5546,24.5697,14800.0
2010-03-19 13:10:00,32.55,32.57,32.55,32.56,23000.0,24.5622,24.5773,24.5622,24.5697,23000.0
2010-03-19 13:15:00,32.56,32.57,32.52,32.53,16800.0,24.5697,24.5773,24.5396,24.5471,16800.0
2010-03-19 13:20:00,32.52,32.54,32.51,32.52,16400.0,24.5396,24.5546,24.532,24.5396,16400.0
2010-03-19 13:25:00,32.52,32.54,32.52,32.54,21200.0,24.5396,24.5546,24.5396,24.5546,21200.0
2010-03-19 13:30:00,32.54,32.54,32.49,32.49,75000.0,24.5546,24.5546,24.5169,24.5169,75000.0
2010-03-19 13:35:00,32.49,32.5,32.46,32.47,16200.0,24.5169,24.5245,24.4943,24.5018,16200.0
2010-03-19 13:40:00,32.48,32.48,32.45,32.47,16200.0,24.5094,24.5094,24.4867,24.5018,16200.0
2010-03-19 13:45:00,32.46,32.48,32.45,32.48,19600.0,24.4943,24.5094,24.4867,24.5094,19600.0
2010-03-19 13:50:00,32.48,32.48,32.45,32.48,28200.0,24.5094,24.5094,24.4867,24.5094,28200.0
2010-03-19 13:55:00,32.47,32.51,32.47,32.49,13200.0,24.5018,24.532,24.5018,24.5169,13200.0
2010-03-19 14:00:00,32.49,32.51,32.46,32.47,18800.0,24.5169,24.532,24.4943,24.5018,18800.0
2010-03-19 14:05:00,32.46,32.52,32.46,32.51,19200.0,24.4943,24.5396,24.4943,24.532,19200.0
2010-03-19 14:10:00,32.51,32.54,32.51,32.52,26400.0,24.532,24.5546,24.532,24.5396,26400.0
2010-03-19 14:15:00,32.51,32.54,32.51,32.54,13000.0,24.532,24.5546,24.532,24.5546,13000.0
2010-03-19 14:20:00,32.54,32.59,32.54,32.59,19600.0,24.5546,24.5924,24.5546,24.5924,19600.0
2010-03-19 14:25:00,32.58,32.59,32.56,32.56,31200.0,24.5848,24.5924,24.5697,24.5697,31200.0
2010-03-19 14:30:00,32.56,32.57,32.53,32.57,31600.0,24.5697,24.5773,24.5471,24.5773,31600.0
2010-03-19 14:35:00,32.56,32.58,32.55,32.55,13200.0,24.5697,24.5848,24.5622,24.5622,13200.0
2010-03-19 14:40:00,32.54,32.57,32.52,32.55,21400.0,24.5546,24.5773,24.5396,24.5622,21400.0
2010-03-19 14:45:00,32.56,32.57,32.53,32.54,18200.0,24.5697,24.5773,24.5471,24.5546,18200.0
2010-03-19 14:50:00,32.55,32.55,32.49,32.52,25400.0,24.5622,24.5622,24.5169,24.5396,25400.0
2010-03-19 14:55:00,32.52,32.52,32.49,32.5,16200.0,24.5396,24.5396,24.5169,24.5245,16200.0
2010-03-19 15:00:00,32.5,32.52,32.49,32.51,34200.0,24.5245,24.5396,24.5169,24.532,34200.0
2010-03-19 15:05:00,32.51,32.52,32.5,32.51,23200.0,24.532,24.5396,24.5245,24.532,23200.0
2010-03-19 15:10:00,32.5,32.52,32.5,32.52,16800.0,24.5245,24.5396,24.5245,24.5396,16800.0
2010-03-19 15:15:00,32.52,32.56,32.51,32.56,19200.0,24.5396,24.5697,24.532,24.5697,19200.0
2010-03-19 15:20:00,32.55,32.56,32.52,32.52,29600.0,24.5622,24.5697,24.5396,24.5396,29600.0
2010-03-19 15:25:00,32.52,32.55,32.52,32.52,29400.0,24.5396,24.5622,24.5396,24.5396,29400.0
2010-03-19 15:30:00,32.52,32.52,32.43,32.44,63000.0,24.5396,24.5396,24.4716,24.4792,63000.0
2010-03-19 15:35:00,32.43,32.49,32.42,32.43,81200.0,24.4716,24.5169,24.4641,24.4716,81200.0
2010-03-19 15:40:00,32.43,32.44,32.36,32.41,61000.0,24.4716,24.4792,24.4188,24.4565,61000.0
2010-03-19 15:45:00,32.42,32.49,32.42,32.46,89000.0,24.4641,24.5169,24.4641,24.4943,89000.0
2010-03-19 15:50:00,32.46,32.48,32.42,32.44,83800.0,24.4943,24.5094,24.4641,24.4792,83800.0
2010-03-19 15:55:00,32.44,32.46,32.43,32.45,106400.0,24.4792,24.4943,24.4716,24.4867,106400.0
2010-03-22 09:30:00,32.2,32.24,32.05,32.07,50200.0,24.2981,24.3283,24.1849,24.2,50200.0
2010-03-22 09:35:00,32.08,32.18,32.07,32.1,29800.0,24.2075,24.283,24.2,24.2226,29800.0
2010-03-22 09:40:00,32.1,32.22,32.09,32.11,19800.0,24.2226,24.3132,24.2151,24.2302,19800.0
2010-03-22 09:45:00,32.13,32.27,32.13,32.24,44600.0,24.2453,24.3509,24.2453,24.3283,44600.0
2010-03-22 09:50:00,32.26,32.31,32.23,32.27,26600.0,24.3434,24.3811,24.3207,24.3509,26600.0
2010-03-22 09:55:00,32.29,32.32,32.24,32.25,19200.0,24.366,24.3886,24.3283,24.3358,19200.0
2010-03-22 10:00:00,32.27,32.36,32.26,32.31,24800.0,24.3509,24.4188,24.3434,24.3811,24800.0
2010-03-22 10:05:00,32.32,32.32,32.23,32.29,24800.0,24.3886,24.3886,24.3207,24.366,24800.0
2010-03-22 10:10:00,32.3,32.35,32.27,32.35,22600.0,24.3735,24.4113,24.3509,24.4113,22600.0
2010-03-22 10:15:00,32.35,32.37,32.3,32.32,16200.0,24.4113,24.4264,24.3735,24.3886,16200.0
2010-03-22 10:20:00,32.32,32.46,32.32,32.44,26600.0,24.3886,24.4943,24.3886,24.4792,26600.0
2010-03-22 10:25:00,32.44,32.53,32.44,32.5,28400.0,24.4792,24.5471,24.4792,24.5245,28400.0
2010-03-22 10:30:00,32.5,32.58,32.5,32.55,34800.0,24.5245,24.5848,24.5245,24.5622,34800.0
2010-03-22 10:35:00,32.55,32.56,32.52,32.55,24200.0,24.5622,24.5697,24.5396,24.5622,24200.0
2010-03-22 10:40:00,32.55,32.58,32.52,32.55,31800.0,24.5622,24.5848,24.5396,24.5622,31800.0
2010-03-22 10:45:00,32.54,32.6,32.54,32.59,26200.0,24.5546,24.5999,24.5546,24.5924,26200.0
2010-03-22 10:50:00,32.59,32.65,32.58,32.58,13600.0,24.5924,24.6377,24.5848,24.5848,13600.0
2010-03-22 10:55:00,32.58,32.58,32.54,32.55,18000.0,24.5848,24.5848,24.5546,24.5622,18000.0
2010-03-22 11:00:00,32.55,32.61,32.55,32.61,13800.0,24.5622,24.6075,24.5622,24.6075,13800.0
2010-03-22 11:05:00,32.63,32.64,32.6,32.6,31000.0,24.6226,24.6301,24.5999,24.5999,31000.0
2010-03-22 11:10:00,32.61,32.62,32.56,32.57,9400.0,24.6075,24.615,24.5697,24.5773,9400.0
2010-03-22 11:15:00,32.56,32.58,32.52,32.54,13000.0,24.5697,24.5848,24.5396,24.5546,13000.0
2010-03-22 11:20:00,32.55,32.55,32.52,32.54,9800.0,24.5622,24.5622,24.5396,24.5546,9800.0
2010-03-22 11:25:00,32.54,32.58,32.52,32.55,10400.0,24.5546,24.5848,24.5396,24.5622,10400.0
2010-03-22 11:30:00,32.55,32.57,32.53,32.53,14800.0,24.5622,24.5773,24.5471,24.5471,14800.0
2010-03-22 11:35:00,32.52,32.58,32.52,32.56,22000.0,24.5396,24.5848,24.5396,24.5697,22000.0
2010-03-22 11:40:00,32.56,32.57,32.51,32.51,14200.0,24.5697,24.5773,24.532,24.532,14200.0
2010-03-22 11:45:00,32.51,32.59,32.51,32.57,11800.0,24.532,24.5924,24.532,24.5773,11800.0
2010-03-22 11:50:00,32.57,32.61,32.57,32.61,10200.0,24.5773,24.6075,24.5773,24.6075,10200.0
2010-03-22 11:55:00,32.61,32.63,32.6,32.63,18800.0,24.6075,24.6226,24.5999,24.6226,18800.0
2010-03-22 12:00:00,32.62,32.63,32.55,32.55,13200.0,24.615,24.6226,24.5622,24.5622,13200.0
2010-03-22 12:05:00,32.55,32.62,32.55,32.6,14600.0,24.5622,24.615,24.5622,24.5999,14600.0
2010-03-22 12:10:00,32.6,32.67,32.6,32.63,17200.0,24.5999,24.6527,24.5999,24.6226,17200.0
2010-03-22 12:15:00,32.63,32.63,32.6,32.62,26000.0,24.6226,24.6226,24.5999,24.615,26000.0
2010-03-22 12:20:00,32.62,32.62,32.59,32.59,37400.0,24.615,24.615,24.5924,24.5924,37400.0
2010-03-22 12:25:00,32.6,32.66,32.59,32.65,19400.0,24.5999,24.6452,24.5924,24.6377,19400.0
2010-03-22 12:30:00,32.65,32.71,32.65,32.7,47600.0,24.6377,24.6829,24.6377,24.6754,47600.0
2010-03-22 12:35:00,32.7,32.71,32.67,32.67,32800.0,24.6754,24.6829,24.6527,24.6527,32800.0
2010-03-22 12:40:00,32.69,32.69,32.63,32.67,10800.0,24.6678,24.6678,24.6226,24.6527,10800.0
2010-03-22 12:45:00,32.65,32.67,32.65,32.67,6200.0,24.6377,24.6527,24.6377,24.6527,6200.0
2010-03-22 12:50:00,32.66,32.68,32.63,32.68,14600.0,24.6452,24.6603,24.6226,24.6603,14600.0
2010-03-22 12:55:00,32.67,32.69,32.67,32.69,23600.0,24.6527,24.6678,24.6527,24.6678,23600.0
2010-03-22 13:00:00,32.7,32.79,32.69,32.78,18200.0,24.6754,24.7433,24.6678,24.7357,18200.0
2010-03-22 13:05:00,32.77,32.8,32.74,32.75,12400.0,24.7282,24.7508,24.7056,24.7131,12400.0
2010-03-22 13:10:00,32.74,32.77,32.74,32.77,13200.0,24.7056,24.7282,24.7056,24.7282,13200.0
2010-03-22 13:15:00,32.76,32.77,32.74,32.75,9200.0,24.7207,24.7282,24.7056,24.7131,9200.0
2010-03-22 13:20:00,32.76,32.76,32.72,32.72,17400.0,24.7207,24.7207,24.6905,24.6905,17400.0
2010-03-22 13:25:00,32.73,32.73,32.69,32.7,10200.0,24.698,24.698,24.6678,24.6754,10200.0
2010-03-22 13:30:00,32.7,32.72,32.7,32.7,13600.0,24.6754,24.6905,24.6754,24.6754,13600.0
2010-03-22 13:35:00,32.7,32.7,32.67,32.67,18000.0,24.6754,24.6754,24.6527,24.6527,18000.0
2010-03-22 13:40:00,32.67,32.7,32.66,32.67,14400.0,24.6527,24.6754,24.6452,24.6527,14400.0
2010-03-22 13:45:00,32.68,32.69,32.67,32.67,11600.0,24.6603,24.6678,24.6527,24.6527,11600.0
2010-03-22 13:50:00,32.68,32.69,32.66,32.66,11000.0,24.6603,24.6678,24.6452,24.6452,11000.0
2010-03-22 13:55:00,32.66,32.67,32.63,32.63,13600.0,24.6452,24.6527,24.6226,24.6226,13600.0
2010-03-22 14:00:00,32.63,32.64,32.6,32.63,21800.0,24.6226,24.6301,24.5999,24.6226,21800.0
2010-03-22 14:05:00,32.63,32.65,32.6,32.62,15600.0,24.6226,24.6377,24.5999,24.615,15600.0
2010-03-22 14:10:00,32.62,32.62,32.6,32.62,11800.0,24.615,24.615,24.5999,24.615,11800.0
2010-03-22 14:15:00,32.62,32.65,32.62,32.63,9600.0,24.615,24.6377,24.615,24.6226,9600.0
2010-03-22 14:20:00,32.64,32.66,32.62,32.62,15000.0,24.6301,24.6452,24.615,24.615,15000.0
2010-03-22 14:25:00,32.62,32.66,32.62,32.64,27000.0,24.615,24.6452,24.615,24.6301,27000.0
2010-03-22 14:30:00,32.65,32.67,32.64,32.66,16800.0,24.6377,24.6527,24.6301,24.6452,16800.0
2010-03-22 14:35:00,32.66,32.72,32.64,32.72,31200.0,24.6452,24.6905,24.6301,24.6905,31200.0
2010-03-22 14:40:00,32.71,32.71,32.69,32.69,12000.0,24.6829,24.6829,24.6678,24.6678,12000.0
2010-03-22 14:45:00,32.69,32.72,32.69,32.7,66200.0,24.6678,24.6905,24.6678,24.6754,66200.0
2010-03-22 14:50:00,32.7,32.72,32.68,32.7,51800.0,24.6754,24.6905,24.6603,24.6754,51800.0
2010-03-22 14:55:00,32.71,32.71,32.66,32.67,18200.0,24.6829,24.6829,24.6452,24.6527,18200.0
2010-03-22 15:00:00,32.68,32.69,32.66,32.69,19800.0,24.6603,24.6678,24.6452,24.6678,19800.0
2010-03-22 15:05:00,32.69,32.69,32.64,32.65,17600.0,24.6678,24.6678,24.6301,24.6377,17600.0
2010-03-22 15:10:00,32.65,32.71,32.65,32.68,23600.0,24.6377,24.6829,24.6377,24.6603,23600.0
2010-03-22 15:15:00,32.68,32.71,32.68,32.71,13800.0,24.6603,24.6829,24.6603,24.6829,13800.0
2010-03-22 15:20:00,32.71,32.74,32.71,32.73,25400.0,24.6829,24.7056,24.6829,24.698,25400.0
2010-03-22 15:25:00,32.73,32.74,32.72,32.73,29000.0,24.698,24.7056,24.6905,24.698,29000.0
2010-03-22 15:30:00,32.73,32.74,32.7,32.72,41400.0,24.698,24.7056,24.6754,24.6905,41400.0
2010-03-22 15:35:00,32.72,32.72,32.69,32.72,31000.0,24.6905,24.6905,24.6678,24.6905,31000.0
2010-03-22 15:40:00,32.72,32.74,32.71,32.72,34600.0,24.6905,24.7056,24.6829,24.6905,34600.0
2010-03-22 15:45:00,32.72,32.77,32.72,32.76,46000.0,24.6905,24.7282,24.6905,24.7207,46000.0
2010-03-22 15:50:00,32.76,32.76,32.72,32.73,109600.0,24.7207,24.7207,24.6905,24.698,109600.0
2010-03-22 15:55:00,32.73,32.75,32.71,32.73,95800.0,24.698,24.7131,24.6829,24.698,95800.0
2010-03-23 09:30:00,32.79,32.79,32.62,32.65,17000.0,24.7433,24.7433,24.615,24.6377,17000.0
2010-03-23 09:35:00,32.65,32.71,32.63,32.69,9400.0,24.6377,24.6829,24.6226,24.6678,9400.0
2010-03-23 09:40:00,32.66,32.7,32.63,32.68,7800.0,24.6452,24.6754,24.6226,24.6603,7800.0
2010-03-23 09:45:00,32.67,32.67,32.56,32.61,28000.0,24.6527,24.6527,24.5697,24.6075,28000.0
2010-03-23 09:50:00,32.6,32.65,32.59,32.63,8800.0,24.5999,24.6377,24.5924,24.6226,8800.0
2010-03-23 09:55:00,32.63,32.69,32.63,32.68,3400.0,24.6226,24.6678,24.6226,24.6603,3400.0
2010-03-23 10:00:00,32.68,32.74,32.65,32.65,11800.0,24.6603,24.7056,24.6377,24.6377,11800.0
2010-03-23 10:05:00,32.65,32.74,32.63,32.74,13800.0,24.6377,24.7056,24.6226,24.7056,13800.0
2010-03-23 10:10:00,32.74,32.81,32.74,32.79,13600.0,24.7056,24.7584,24.7056,24.7433,13600.0
2010-03-23 10:15:00,32.8,32.85,32.78,32.85,15400.0,24.7508,24.7886,24.7357,24.7886,15400.0
2010-03-23 10:20:00,32.84,32.85,32.8,32.82,14200.0,24.781,24.7886,24.7508,24.7659,14200.0
2010-03-23 10:25:00,32.84,32.84,32.77,32.8,10600.0,24.781,24.781,24.7282,24.7508,10600.0
2010-03-23 10:30:00,32.81,32.81,32.77,32.78,6600.0,24.7584,24.7584,24.7282,24.7357,6600.0
2010-03-23 10:35:00,32.77,32.8,32.75,32.77,31400.0,24.7282,24.7508,24.7131,24.7282,31400.0
2010-03-23 10:40:00,32.77,32.83,32.77,32.83,7600.0,24.7282,24.7735,24.7282,24.7735,7600.0
2010-03-23 10:45:00,32.84,32.84,32.74,32.76,21200.0,24.781,24.781,24.7056,24.7207,21200.0
2010-03-23 10:50:00,32.77,32.78,32.74,32.76,13800.0,24.7282,24.7357,24.7056,24.7207,13800.0
2010-03-23 10:55:00,32.76,32.76,32.65,32.67,11000.0,24.7207,24.7207,24.6377,24.6527,11000.0
2010-03-23 11:00:00,32.69,32.72,32.66,32.66,15000.0,24.6678,24.6905,24.6452,24.6452,15000.0
2010-03-23 11:05:00,32.67,32.71,32.67,32.7,7000.0,24.6527,24.6829,24.6527,24.6754,7000.0
2010-03-23 11:10:00,32.7,32.74,32.7,32.74,14400.0,24.6754,24.7056,24.6754,24.7056,14400.0
2010-03-23 11:15:00,32.74,32.77,32.73,32.77,10600.0,24.7056,24.7282,24.698,24.7282,10600.0
2010-03-23 11:20:00,32.77,32.79,32.77,32.77,8000.0,24.7282,24.7433,24.7282,24.7282,8000.0
2010-03-23 11:25:00,32.76,32.79,32.76,32.78,6800.0,24.7207,24.7433,24.7207,24.7357,6800.0
2010-03-23 11:30:00,32.78,32.79,32.77,32.77,7000.0,24.7357,24.7433,24.7282,24.7282,7000.0
2010-03-23 11:35:00,32.77,32.77,32.76,32.77,3600.0,24.7282,24.7282,24.7207,24.7282,3600.0
2010-03-23 11:40:00,32.76,32.79,32.71,32.79,54800.0,24.7207,24.7433,24.6829,24.7433,54800.0
2010-03-23 11:45:00,32.79,32.87,32.79,32.84,38400.0,24.7433,24.8037,24.7433,24.781,38400.0
2010-03-23 11:50:00,32.84,32.85,32.82,32.84,6400.0,24.781,24.7886,24.7659,24.781,6400.0
2010-03-23 11:55:00,32.85,32.87,32.84,32.85,13800.0,24.7886,24.8037,24.781,24.7886,13800.0
2010-03-23 12:00:00,32.85,32.89,32.85,32.88,13000.0,24.7886,24.8188,24.7886,24.8112,13000.0
2010-03-23 12:05:00,32.87,32.92,32.85,32.9,10800.0,24.8037,24.8414,24.7886,24.8263,10800.0
2010-03-23 12:10:00,32.9,32.92,32.88,32.91,7400.0,24.8263,24.8414,24.8112,24.8338,7400.0
2010-03-23 12:15:00,32.92,32.93,32.87,32.87,6200.0,24.8414,24.8489,24.8037,24.8037,6200.0
2010-03-23 12:20:00,32.85,32.88,32.85,32.88,5600.0,24.7886,24.8112,24.7886,24.8112,5600.0
2010-03-23 12:25:00,32.86,32.9,32.86,32.88,7200.0,24.7961,24.8263,24.7961,24.8112,7200.0
2010-03-23 12:30:00,32.91,32.91,32.85,32.85,9000.0,24.8338,24.8338,24.7886,24.7886,9000.0
2010-03-23 12:35:00,32.84,32.84,32.79,32.8,9200.0,24.781,24.781,24.7433,24.7508,9200.0
2010-03-23 12:40:00,32.79,32.82,32.78,32.8,11400.0,24.7433,24.7659,24.7357,24.7508,11400.0
2010-03-23 12:45:00,32.79,32.8,32.75,32.76,11200.0,24.7433,24.7508,24.7131,24.7207,11200.0
2010-03-23 12:50:00,32.77,32.79,32.76,32.77,6800.0,24.7282,24.7433,24.7207,24.7282,6800.0
2010-03-23 12:55:00,32.77,32.8,32.77,32.77,5600.0,24.7282,24.7508,24.7282,24.7282,5600.0
2010-03-23 13:00:00,32.78,32.82,32.78,32.81,5200.0,24.7357,24.7659,24.7357,24.7584,5200.0
2010-03-23 13:05:00,32.8,32.81,32.79,32.8,4600.0,24.7508,24.7584,24.7433,24.7508,4600.0
2010-03-23 13:10:00,32.8,32.81,32.78,32.78,4600.0,24.7508,24.7584,24.7357,24.7357,4600.0
2010-03-23 13:15:00,32.8,32.87,32.79,32.87,10200.0,24.7508,24.8037,24.7433,24.8037,10200.0
2010-03-23 13:20:00,32.87,32.87,32.84,32.84,8600.0,24.8037,24.8037,24.781,24.781,8600.0
2010-03-23 13:25:00,32.85,32.87,32.85,32.85,3600.0,24.7886,24.8037,24.7886,24.7886,3600.0
2010-03-23 13:30:00,32.83,32.84,32.83,32.84,2400.0,24.7735,24.781,24.7735,24.781,2400.0
2010-03-23 13:35:00,32.83,32.84,32.82,32.82,2600.0,24.7735,24.781,24.7659,24.7659,2600.0
2010-03-23 13:40:00,32.83,32.84,32.82,32.82,5400.0,24.7735,24.781,24.7659,24.7659,5400.0
2010-03-23 13:45:00,32.83,32.83,32.77,32.78,6800.0,24.7735,24.7735,24.7282,24.7357,6800.0
2010-03-23 13:50:00,32.77,32.79,32.76,32.77,1800.0,24.7282,24.7433,24.7207,24.7282,1800.0
2010-03-23 13:55:00,32.79,32.79,32.76,32.76,8000.0,24.7433,24.7433,24.7207,24.7207,8000.0
2010-03-23 14:00:00,32.76,32.77,32.74,32.76,8000.0,24.7207,24.7282,24.7056,24.7207,8000.0
2010-03-23 14:05:00,32.76,32.79,32.76,32.78,4400.0,24.7207,24.7433,24.7207,24.7357,4400.0
2010-03-23 14:10:00,32.8,32.82,32.79,32.81,4800.0,24.7508,24.7659,24.7433,24.7584,4800.0
2010-03-23 14:15:00,32.8,32.8,32.78,32.79,8400.0,24.7508,24.7508,24.7357,24.7433,8400.0
2010-03-23 14:20:00,32.79,32.83,32.79,32.83,5200.0,24.7433,24.7735,24.7433,24.7735,5200.0
2010-03-23 14:25:00,32.83,32.84,32.82,32.84,2400.0,24.7735,24.781,24.7659,24.781,2400.0
2010-03-23 14:30:00,32.85,32.85,32.82,32.82,8400.0,24.7886,24.7886,24.7659,24.7659,8400.0
2010-03-23 14:35:00,32.83,32.85,32.83,32.84,11800.0,24.7735,24.7886,24.7735,24.781,11800.0
2010-03-23 14:40:00,32.85,32.9,32.83,32.9,7600.0,24.7886,24.8263,24.7735,24.8263,7600.0
2010-03-23 14:45:00,32.89,32.9,32.87,32.88,8200.0,24.8188,24.8263,24.8037,24.8112,8200.0
2010-03-23 14:50:00,32.88,32.88,32.85,32.85,7000.0,24.8112,24.8112,24.7886,24.7886,7000.0
2010-03-23 14:55:00,32.87,32.88,32.85,32.88,9200.0,24.8037,24.8112,24.7886,24.8112,9200.0
2010-03-23 15:00:00,32.88,32.88,32.85,32.86,16800.0,24.8112,24.8112,24.7886,24.7961,16800.0
2010-03-23 15:05:00,32.86,32.94,32.85,32.92,30400.0,24.7961,24.8565,24.7886,24.8414,30400.0
2010-03-23 15:10:00,32.91,32.97,32.91,32.97,12800.0,24.8338,24.8791,24.8338,24.8791,12800.0
2010-03-23 15:15:00,32.97,33.0,32.96,32.99,24400.0,24.8791,24.9018,24.8716,24.8942,24400.0
2010-03-23 15:20:00,32.99,32.99,32.97,32.99,17800.0,24.8942,24.8942,24.8791,24.8942,17800.0
2010-03-23 15:25:00,32.98,33.02,32.98,33.0,46600.0,24.8867,24.9169,24.8867,24.9018,46600.0
2010-03-23 15:30:00,32.99,32.99,32.98,32.99,48400.0,24.8942,24.8942,24.8867,24.8942,48400.0
2010-03-23 15:35:00,32.99,33.04,32.99,32.99,35000.0,24.8942,24.9319,24.8942,24.8942,35000.0
2010-03-23 15:40:00,32.99,33.01,32.99,32.99,41600.0,24.8942,24.9093,24.8942,24.8942,41600.0
2010-03-23 15:45:00,32.99,33.02,32.98,33.01,34000.0,24.8942,24.9169,24.8867,24.9093,34000.0
2010-03-23 15:50:00,33.01,33.02,32.99,33.02,31000.0,24.9093,24.9169,24.8942,24.9169,31000.0
2010-03-23 15:55:00,33.02,33.05,33.02,33.04,72400.0,24.9169,24.9395,24.9169,24.9319,72400.0
2010-03-24 09:30:00,32.81,32.81,32.63,32.63,87600.0,24.7584,24.7584,24.6226,24.6226,87600.0
2010-03-24 09:35:00,32.65,32.72,32.59,32.63,64400.0,24.6377,24.6905,24.5924,24.6226,64400.0
2010-03-24 09:40:00,32.62,32.69,32.59,32.65,53600.0,24.615,24.6678,24.5924,24.6377,53600.0
2010-03-24 09:45:00,32.67,32.76,32.67,32.74,38200.0,24.6527,24.7207,24.6527,24.7056,38200.0
2010-03-24 09:50:00,32.73,32.74,32.71,32.74,39800.0,24.698,24.7056,24.6829,24.7056,39800.0
2010-03-24 09:55:00,32.74,32.75,32.72,32.74,21200.0,24.7056,24.7131,24.6905,24.7056,21200.0
2010-03-24 10:00:00,32.73,32.74,32.62,32.7,35000.0,24.698,24.7056,24.615,24.6754,35000.0
2010-03-24 10:05:00,32.67,32.71,32.63,32.65,31000.0,24.6527,24.6829,24.6226,24.6377,31000.0
2010-03-24 10:10:00,32.66,32.71,32.66,32.7,29600.0,24.6452,24.6829,24.6452,24.6754,29600.0
2010-03-24 10:15:00,32.7,32.74,32.7,32.72,19800.0,24.6754,24.7056,24.6754,24.6905,19800.0
2010-03-24 10:20:00,32.71,32.74,32.65,32.7,13800.0,24.6829,24.7056,24.6377,24.6754,13800.0
2010-03-24 10:25:00,32.7,32.7,32.65,32.66,20400.0,24.6754,24.6754,24.6377,24.6452,20400.0
2010-03-24 10:30:00,32.66,32.7,32.59,32.7,23800.0,24.6452,24.6754,24.5924,24.6754,23800.0
2010-03-24 10:35:00,32.7,32.78,32.7,32.74,21600.0,24.6754,24.7357,24.6754,24.7056,21600.0
2010-03-24 10:40:00,32.74,32.78,32.71,32.77,29600.0,24.7056,24.7357,24.6829,24.7282,29600.0
2010-03-24 10:45:00,32.76,32.8,32.74,32.8,11000.0,24.7207,24.7508,24.7056,24.7508,11000.0
2010-03-24 10:50:00,32.79,32.79,32.74,32.74,17200.0,24.7433,24.7433,24.7056,24.7056,17200.0
2010-03-24 10:55:00,32.74,32.75,32.71,32.72,17400.0,24.7056,24.7131,24.6829,24.6905,17400.0
2010-03-24 11:00:00,32.72,32.74,32.7,32.72,12800.0,24.6905,24.7056,24.6754,24.6905,12800.0
2010-03-24 11:05:00,32.69,32.69,32.63,32.65,15400.0,24.6678,24.6678,24.6226,24.6377,15400.0
2010-03-24 11:10:00,32.66,32.67,32.55,32.57,15000.0,24.6452,24.6527,24.5622,24.5773,15000.0
2010-03-24 11:15:00,32.58,32.58,32.5,32.56,30400.0,24.5848,24.5848,24.5245,24.5697,30400.0
2010-03-24 11:20:00,32.56,32.6,32.54,32.6,24400.0,24.5697,24.5999,24.5546,24.5999,24400.0
2010-03-24 11:25:00,32.6,32.65,32.58,32.62,13800.0,24.5999,24.6377,24.5848,24.615,13800.0
2010-03-24 11:30:00,32.63,32.7,32.63,32.7,18200.0,24.6226,24.6754,24.6226,24.6754,18200.0
2010-03-24 11:35:00,32.7,32.73,32.68,32.71,14200.0,24.6754,24.698,24.6603,24.6829,14200.0
2010-03-24 11:40:00,32.71,32.77,32.71,32.75,18600.0,24.6829,24.7282,24.6829,24.7131,18600.0
2010-03-24 11:45:00,32.75,32.79,32.75,32.79,14000.0,24.7131,24.7433,24.7131,24.7433,14000.0
2010-03-24 11:50:00,32.77,32.82,32.77,32.81,17600.0,24.7282,24.7659,24.7282,24.7584,17600.0
2010-03-24 11:55:00,32.8,32.88,32.8,32.88,9800.0,24.7508,24.8112,24.7508,24.8112,9800.0
2010-03-24 12:00:00,32.88,32.9,32.87,32.88,12200.0,24.8112,24.8263,24.8037,24.8112,12200.0
2010-03-24 12:05:00,32.89,32.91,32.88,32.91,20400.0,24.8188,24.8338,24.8112,24.8338,20400.0
2010-03-24 12:10:00,32.9,32.91,32.86,32.87,8800.0,24.8263,24.8338,24.7961,24.8037,8800.0
2010-03-24 12:15:00,32.88,32.88,32.82,32.85,37200.0,24.8112,24.8112,24.7659,24.7886,37200.0
2010-03-24 12:20:00,32.85,32.92,32.84,32.92,6800.0,24.7886,24.8414,24.781,24.8414,6800.0
2010-03-24 12:25:00,32.91,32.92,32.9,32.92,26800.0,24.8338,24.8414,24.8263,24.8414,26800.0
2010-03-24 12:30:00,32.92,32.93,32.89,32.92,7400.0,24.8414,24.8489,24.8188,24.8414,7400.0
2010-03-24 12:35:00,32.9,32.95,32.9,32.92,11600.0,24.8263,24.864,24.8263,24.8414,11600.0
2010-03-24 12:40:00,32.9,32.92,32.9,32.9,5800.0,24.8263,24.8414,24.8263,24.8263,5800.0
2010-03-24 12:45:00,32.91,32.95,32.91,32.93,7400.0,24.8338,24.864,24.8338,24.8489,7400.0
2010-03-24 12:50:00,32.94,32.96,32.92,32.95,18800.0,24.8565,24.8716,24.8414,24.864,18800.0
2010-03-24 12:55:00,32.95,32.96,32.93,32.95,12000.0,24.864,24.8716,24.8489,24.864,12000.0
2010-03-24 13:00:00,32.94,32.94,32.81,32.81,13200.0,24.8565,24.8565,24.7584,24.7584,13200.0
2010-03-24 13:05:00,32.82,32.83,32.79,32.82,6200.0,24.7659,24.7735,24.7433,24.7659,6200.0
2010-03-24 13:10:00,32.82,32.85,32.82,32.82,7400.0,24.7659,24.7886,24.7659,24.7659,7400.0
2010-03-24 13:15:00,32.81,32.81,32.76,32.76,9600.0,24.7584,24.7584,24.7207,24.7207,9600.0
2010-03-24 13:20:00,32.76,32.78,32.76,32.77,8400.0,24.7207,24.7357,24.7207,24.7282,8400.0
2010-03-24 13:25:00,32.78,32.79,32.77,32.77,6600.0,24.7357,24.7433,24.7282,24.7282,6600.0
2010-03-24 13:30:00,32.77,32.81,32.77,32.79,10200.0,24.7282,24.7584,24.7282,24.7433,10200.0
2010-03-24 13:35:00,32.77,32.81,32.77,32.78,6600.0,24.7282,24.7584,24.7282,24.7357,6600.0
2010-03-24 13:40:00,32.78,32.81,32.78,32.8,9400.0,24.7357,24.7584,24.7357,24.7508,9400.0
2010-03-24 13:45:00,32.8,32.81,32.69,32.71,28600.0,24.7508,24.7584,24.6678,24.6829,28600.0
2010-03-24 13:50:00,32.72,32.76,32.7,32.76,21000.0,24.6905,24.7207,24.6754,24.7207,21000.0
2010-03-24 13:55:00,32.74,32.76,32.71,32.76,12800.0,24.7056,24.7207,24.6829,24.7207,12800.0
2010-03-24 14:00:00,32.77,32.79,32.74,32.77,5400.0,24.7282,24.7433,24.7056,24.7282,5400.0
2010-03-24 14:05:00,32.77,32.77,32.74,32.77,7000.0,24.7282,24.7282,24.7056,24.7282,7000.0
2010-03-24 14:10:00,32.77,32.82,32.77,32.82,16800.0,24.7282,24.7659,24.7282,24.7659,16800.0
2010-03-24 14:15:00,32.83,32.84,32.8,32.8,8600.0,24.7735,24.781,24.7508,24.7508,8600.0
2010-03-24 14:20:00,32.79,32.81,32.77,32.81,9400.0,24.7433,24.7584,24.7282,24.7584,9400.0
2010-03-24 14:25:00,32.8,32.8,32.77,32.77,8000.0,24.7508,24.7508,24.7282,24.7282,8000.0
2010-03-24 14:30:00,32.77,32.81,32.77,32.77,7000.0,24.7282,24.7584,24.7282,24.7282,7000.0
2010-03-24 14:35:00,32.77,32.8,32.76,32.77,10400.0,24.7282,24.7508,24.7207,24.7282,10400.0
2010-03-24 14:40:00,32.78,32.78,32.76,32.77,4600.0,24.7357,24.7357,24.7207,24.7282,4600.0
2010-03-24 14:45:00,32.78,32.8,32.74,32.75,16000.0,24.7357,24.7508,24.7056,24.7131,16000.0
2010-03-24 14:50:00,32.76,32.77,32.74,32.74,22400.0,24.7207,24.7282,24.7056,24.7056,22400.0
2010-03-24 14:55:00,32.74,32.75,32.69,32.73,28000.0,24.7056,24.7131,24.6678,24.698,28000.0
2010-03-24 15:00:00,32.73,32.77,32.71,32.75,23600.0,24.698,24.7282,24.6829,24.7131,23600.0
2010-03-24 15:05:00,32.74,32.78,32.73,32.76,18600.0,24.7056,24.7357,24.698,24.7207,18600.0
2010-03-24 15:10:00,32.74,32.74,32.68,32.71,24600.0,24.7056,24.7056,24.6603,24.6829,24600.0
2010-03-24 15:15:00,32.71,32.75,32.71,32.73,28600.0,24.6829,24.7131,24.6829,24.698,28600.0
2010-03-24 15:20:00,32.73,32.75,32.72,32.74,14600.0,24.698,24.7131,24.6905,24.7056,14600.0
2010-03-24 15:25:00,32.73,32.74,32.7,32.73,26000.0,24.698,24.7056,24.6754,24.698,26000.0
2010-03-24 15:30:00,32.73,32.77,32.73,32.77,31800.0,24.698,24.7282,24.698,24.7282,31800.0
2010-03-24 15:35:00,32.77,32.81,32.77,32.77,40200.0,24.7282,24.7584,24.7282,24.7282,40200.0
2010-03-24 15:40:00,32.77,32.77,32.74,32.77,37400.0,24.7282,24.7282,24.7056,24.7282,37400.0
2010-03-24 15:45:00,32.76,32.77,32.7,32.73,65600.0,24.7207,24.7282,24.6754,24.698,65600.0
2010-03-24 15:50:00,32.72,32.73,32.7,32.73,47400.0,24.6905,24.698,24.6754,24.698,47400.0
2010-03-24 15:55:00,32.73,32.73,32.72,32.73,79200.0,24.698,24.698,24.6905,24.698,79200.0
2010-03-25 09:30:00,32.91,32.91,32.77,32.77,22800.0,24.8338,24.8338,24.7282,24.7282,22800.0
2010-03-25 09:35:00,32.77,32.83,32.75,32.77,34000.0,24.7282,24.7735,24.7131,24.7282,34000.0
2010-03-25 09:40:00,32.77,32.79,32.74,32.77,30600.0,24.7282,24.7433,24.7056,24.7282,30600.0
2010-03-25 09:45:00,32.77,32.77,32.6,32.63,42800.0,24.7282,24.7282,24.5999,24.6226,42800.0
2010-03-25 09:50:00,32.6,32.74,32.6,32.69,27200.0,24.5999,24.7056,24.5999,24.6678,27200.0
2010-03-25 09:55:00,32.68,32.77,32.68,32.68,12600.0,24.6603,24.7282,24.6603,24.6603,12600.0
2010-03-25 10:00:00,32.71,32.75,32.69,32.73,23400.0,24.6829,24.7131,24.6678,24.698,23400.0
2010-03-25 10:05:00,32.72,32.72,32.61,32.62,30800.0,24.6905,24.6905,24.6075,24.615,30800.0
2010-03-25 10:10:00,32.63,32.68,32.62,32.68,14800.0,24.6226,24.6603,24.615,24.6603,14800.0
2010-03-25 10:15:00,32.68,32.77,32.68,32.75,14800.0,24.6603,24.7282,24.6603,24.7131,14800.0
2010-03-25 10:20:00,32.76,32.78,32.73,32.74,13800.0,24.7207,24.7357,24.698,24.7056,13800.0
2010-03-25 10:25:00,32.75,32.75,32.66,32.66,27400.0,24.7131,24.7131,24.6452,24.6452,27400.0
2010-03-25 10:30:00,32.67,32.69,32.65,32.68,14000.0,24.6527,24.6678,24.6377,24.6603,14000.0
2010-03-25 10:35:00,32.67,32.71,32.67,32.71,14800.0,24.6527,24.6829,24.6527,24.6829,14800.0
2010-03-25 10:40:00,32.7,32.74,32.65,32.69,38600.0,24.6754,24.7056,24.6377,24.6678,38600.0
2010-03-25 10:45:00,32.69,32.75,32.66,32.74,27600.0,24.6678,24.7131,24.6452,24.7056,27600.0
2010-03-25 10:50:00,32.76,32.76,32.67,32.68,11000.0,24.7207,24.7207,24.6527,24.6603,11000.0
2010-03-25 10:55:00,32.69,32.7,32.67,32.69,12200.0,24.6678,24.6754,24.6527,24.6678,12200.0
2010-03-25 11:00:00,32.69,32.71,32.68,32.7,10600.0,24.6678,24.6829,24.6603,24.6754,10600.0
2010-03-25 11:05:00,32.69,32.69,32.66,32.68,8800.0,24.6678,24.6678,24.6452,24.6603,8800.0
2010-03-25 11:10:00,32.69,32.81,32.67,32.79,61400.0,24.6678,24.7584,24.6527,24.7433,61400.0
2010-03-25 11:15:00,32.8,32.81,32.76,32.76,21000.0,24.7508,24.7584,24.7207,24.7207,21000.0
2010-03-25 11:20:00,32.76,32.82,32.76,32.8,41400.0,24.7207,24.7659,24.7207,24.7508,41400.0
2010-03-25 11:25:00,32.81,32.85,32.8,32.85,10200.0,24.7584,24.7886,24.7508,24.7886,10200.0
2010-03-25 11:30:00,32.85,32.9,32.85,32.89,33000.0,24.7886,24.8263,24.7886,24.8188,33000.0
2010-03-25 11:35:00,32.89,32.89,32.85,32.85,8600.0,24.8188,24.8188,24.7886,24.7886,8600.0
2010-03-25 11:40:00,32.86,32.9,32.86,32.89,10800.0,24.7961,24.8263,24.7961,24.8188,10800.0
2010-03-25 11:45:00,32.9,32.91,32.88,32.91,9800.0,24.8263,24.8338,24.8112,24.8338,9800.0
2010-03-25 11:50:00,32.9,32.92,32.82,32.85,52400.0,24.8263,24.8414,24.7659,24.7886,52400.0
2010-03-25 11:55:00,32.84,32.85,32.83,32.85,30000.0,24.781,24.7886,24.7735,24.7886,30000.0
2010-03-25 12:00:00,32.85,32.85,32.82,32.83,12800.0,24.7886,24.7886,24.7659,24.7735,12800.0
2010-03-25 12:05:00,32.83,32.86,32.82,32.84,41000.0,24.7735,24.7961,24.7659,24.781,41000.0
2010-03-25 12:10:00,32.83,32.83,32.79,32.81,13800.0,24.7735,24.7735,24.7433,24.7584,13800.0
2010-03-25 12:15:00,32.81,32.83,32.79,32.83,13200.0,24.7584,24.7735,24.7433,24.7735,13200.0
2010-03-25 12:20:00,32.83,32.84,32.83,32.84,8600.0,24.7735,24.781,24.7735,24.781,8600.0
2010-03-25 12:25:00,32.84,32.87,32.83,32.85,14400.0,24.781,24.8037,24.7735,24.7886,14400.0
2010-03-25 12:30:00,32.85,32.88,32.85,32.87,5400.0,24.7886,24.8112,24.7886,24.8037,5400.0
2010-03-25 12:35:00,32.88,32.89,32.87,32.88,10600.0,24.8112,24.8188,24.8037,24.8112,10600.0
2010-03-25 12:40:00,32.88,32.91,32.88,32.89,9000.0,24.8112,24.8338,24.8112,24.8188,9000.0
2010-03-25 12:45:00,32.9,32.91,32.89,32.9,9200.0,24.8263,24.8338,24.8188,24.8263,9200.0
2010-03-25 12:50:00,32.88,32.92,32.88,32.9,19800.0,24.8112,24.8414,24.8112,24.8263,19800.0
2010-03-25 12:55:00,32.89,32.93,32.89,32.93,7400.0,24.8188,24.8489,24.8188,24.8489,7400.0
2010-03-25 13:00:00,32.92,32.95,32.91,32.94,29200.0,24.8414,24.864,24.8338,24.8565,29200.0
2010-03-25 13:05:00,32.94,32.99,32.93,32.99,23400.0,24.8565,24.8942,24.8489,24.8942,23400.0
2010-03-25 13:10:00,32.99,33.03,32.98,33.02,46400.0,24.8942,24.9244,24.8867,24.9169,46400.0
2010-03-25 13:15:00,33.01,33.02,32.99,33.01,17800.0,24.9093,24.9169,24.8942,24.9093,17800.0
2010-03-25 13:20:00,33.01,33.01,32.98,33.0,11200.0,24.9093,24.9093,24.8867,24.9018,11200.0
2010-03-25 13:25:00,32.99,33.01,32.97,32.97,11800.0,24.8942,24.9093,24.8791,24.8791,11800.0
2010-03-25 13:30:00,32.97,32.97,32.92,32.92,9000.0,24.8791,24.8791,24.8414,24.8414,9000.0
2010-03-25 13:35:00,32.94,32.95,32.88,32.91,11400.0,24.8565,24.864,24.8112,24.8338,11400.0
2010-03-25 13:40:00,32.89,32.89,32.84,32.84,13000.0,24.8188,24.8188,24.781,24.781,13000.0
2010-03-25 13:45:00,32.84,32.88,32.83,32.84,13000.0,24.781,24.8112,24.7735,24.781,13000.0
2010-03-25 13:50:00,32.84,32.87,32.76,32.78,20600.0,24.781,24.8037,24.7207,24.7357,20600.0
2010-03-25 13:55:00,32.76,32.77,32.7,32.76,30800.0,24.7207,24.7282,24.6754,24.7207,30800.0
2010-03-25 14:00:00,32.77,32.82,32.76,32.8,17000.0,24.7282,24.7659,24.7207,24.7508,17000.0
2010-03-25 14:05:00,32.81,32.85,32.81,32.82,9400.0,24.7584,24.7886,24.7584,24.7659,9400.0
2010-03-25 14:10:00,32.81,32.83,32.77,32.83,12400.0,24.7584,24.7735,24.7282,24.7735,12400.0
2010-03-25 14:15:00,32.83,32.83,32.81,32.82,13800.0,24.7735,24.7735,24.7584,24.7659,13800.0
2010-03-25 14:20:00,32.83,32.84,32.75,32.75,17800.0,24.7735,24.781,24.7131,24.7131,17800.0
2010-03-25 14:25:00,32.76,32.77,32.69,32.69,17000.0,24.7207,24.7282,24.6678,24.6678,17000.0
2010-03-25 14:30:00,32.69,32.74,32.68,32.7,16800.0,24.6678,24.7056,24.6603,24.6754,16800.0
2010-03-25 14:35:00,32.69,32.72,32.69,32.72,5600.0,24.6678,24.6905,24.6678,24.6905,5600.0
2010-03-25 14:40:00,32.7,32.73,32.66,32.68,21200.0,24.6754,24.698,24.6452,24.6603,21200.0
2010-03-25 14:45:00,32.68,32.68,32.6,32.6,23600.0,24.6603,24.6603,24.5999,24.5999,23600.0
2010-03-25 14:50:00,32.62,32.67,32.57,32.65,28200.0,24.615,24.6527,24.5773,24.6377,28200.0
2010-03-25 14:55:00,32.66,32.66,32.63,32.63,21200.0,24.6452,24.6452,24.6226,24.6226,21200.0
2010-03-25 15:00:00,32.64,32.7,32.64,32.69,18400.0,24.6301,24.6754,24.6301,24.6678,18400.0
2010-03-25 15:05:00,32.7,32.75,32.68,32.69,25800.0,24.6754,24.7131,24.6603,24.6678,25800.0
2010-03-25 15:10:00,32.7,32.74,32.69,32.72,13200.0,24.6754,24.7056,24.6678,24.6905,13200.0
2010-03-25 15:15:00,32.72,32.72,32.66,32.66,18800.0,24.6905,24.6905,24.6452,24.6452,18800.0
2010-03-25 15:20:00,32.67,32.69,32.65,32.65,16400.0,24.6527,24.6678,24.6377,24.6377,16400.0
2010-03-25 15:25:00,32.65,32.67,32.62,32.62,22800.0,24.6377,24.6527,24.615,24.615,22800.0
2010-03-25 15:30:00,32.62,32.62,32.55,32.55,25200.0,24.615,24.615,24.5622,24.5622,25200.0
2010-03-25 15:35:00,32.55,32.57,32.47,32.47,63400.0,24.5622,24.5773,24.5018,24.5018,63400.0
2010-03-25 15:40:00,32.47,32.52,32.44,32.49,77200.0,24.5018,24.5396,24.4792,24.5169,77200.0
2010-03-25 15:45:00,32.49,32.49,32.38,32.38,84800.0,24.5169,24.5169,24.4339,24.4339,84800.0
2010-03-25 15:50:00,32.38,32.44,32.37,32.41,80000.0,24.4339,24.4792,24.4264,24.4565,80000.0
2010-03-25 15:55:00,32.41,32.41,32.33,32.35,110200.0,24.4565,24.4565,24.3962,24.4113,110200.0
2010-03-26 09:30:00,32.47,32.64,32.43,32.63,19200.0,24.5018,24.6301,24.4716,24.6226,19200.0
2010-03-26 09:35:00,32.62,32.68,32.57,32.65,4400.0,24.615,24.6603,24.5773,24.6377,4400.0
2010-03-26 09:40:00,32.66,32.66,32.57,32.6,14400.0,24.6452,24.6452,24.5773,24.5999,14400.0
2010-03-26 09:45:00,32.59,32.7,32.59,32.69,25400.0,24.5924,24.6754,24.5924,24.6678,25400.0
2010-03-26 09:50:00,32.7,32.77,32.7,32.77,23400.0,24.6754,24.7282,24.6754,24.7282,23400.0
2010-03-26 09:55:00,32.77,32.79,32.7,32.7,18600.0,24.7282,24.7433,24.6754,24.6754,18600.0
2010-03-26 10:00:00,32.72,32.86,32.72,32.84,29600.0,24.6905,24.7961,24.6905,24.781,29600.0
2010-03-26 10:05:00,32.83,32.92,32.83,32.92,34400.0,24.7735,24.8414,24.7735,24.8414,34400.0
2010-03-26 10:10:00,32.93,32.99,32.92,32.99,29400.0,24.8489,24.8942,24.8414,24.8942,29400.0
2010-03-26 10:15:00,32.99,33.01,32.95,32.95,29400.0,24.8942,24.9093,24.864,24.864,29400.0
2010-03-26 10:20:00,32.96,32.96,32.89,32.93,16200.0,24.8716,24.8716,24.8188,24.8489,16200.0
2010-03-26 10:25:00,32.93,33.0,32.93,32.98,47400.0,24.8489,24.9018,24.8489,24.8867,47400.0
2010-03-26 10:30:00,33.0,33.05,33.0,33.04,12000.0,24.9018,24.9395,24.9018,24.9319,12000.0
2010-03-26 10:35:00,33.02,33.04,32.96,32.98,26200.0,24.9169,24.9319,24.8716,24.8867,26200.0
2010-03-26 10:40:00,32.98,33.09,32.98,33.07,63000.0,24.8867,24.9697,24.8867,24.9546,63000.0
2010-03-26 10:45:00,33.07,33.13,33.06,33.12,69800.0,24.9546,24.9999,24.947,24.9923,69800.0
2010-03-26 10:50:00,33.13,33.18,33.11,33.11,64600.0,24.9999,25.0376,24.9848,24.9848,64600.0
2010-03-26 10:55:00,33.1,33.11,33.05,33.05,25400.0,24.9772,24.9848,24.9395,24.9395,25400.0
2010-03-26 11:00:00,33.06,33.07,33.04,33.07,16800.0,24.947,24.9546,24.9319,24.9546,16800.0
2010-03-26 11:05:00,33.07,33.09,33.06,33.07,12000.0,24.9546,24.9697,24.947,24.9546,12000.0
2010-03-26 11:10:00,33.05,33.05,32.98,32.99,60800.0,24.9395,24.9395,24.8867,24.8942,60800.0
2010-03-26 11:15:00,32.99,33.01,32.96,32.96,39800.0,24.8942,24.9093,24.8716,24.8716,39800.0
2010-03-26 11:20:00,32.98,32.98,32.94,32.94,14400.0,24.8867,24.8867,24.8565,24.8565,14400.0
2010-03-26 11:25:00,32.95,32.95,32.9,32.94,42000.0,24.864,24.864,24.8263,24.8565,42000.0
2010-03-26 11:30:00,32.93,32.97,32.88,32.93,71600.0,24.8489,24.8791,24.8112,24.8489,71600.0
2010-03-26 11:35:00,32.92,32.96,32.9,32.9,20600.0,24.8414,24.8716,24.8263,24.8263,20600.0
2010-03-26 11:40:00,32.91,32.91,32.88,32.91,18400.0,24.8338,24.8338,24.8112,24.8338,18400.0
2010-03-26 11:45:00,32.91,32.94,32.9,32.94,34600.0,24.8338,24.8565,24.8263,24.8565,34600.0
2010-03-26 11:50:00,32.93,32.95,32.9,32.92,19200.0,24.8489,24.864,24.8263,24.8414,19200.0
2010-03-26 11:55:00,32.92,32.92,32.91,32.92,10000.0,24.8414,24.8414,24.8338,24.8414,10000.0
2010-03-26 12:00:00,32.92,32.94,32.9,32.92,24800.0,24.8414,24.8565,24.8263,24.8414,24800.0
2010-03-26 12:05:00,32.92,32.95,32.9,32.91,22600.0,24.8414,24.864,24.8263,24.8338,22600.0
2010-03-26 12:10:00,32.91,32.93,32.9,32.91,18600.0,24.8338,24.8489,24.8263,24.8338,18600.0
2010-03-26 12:15:00,32.92,32.93,32.9,32.9,11600.0,24.8414,24.8489,24.8263,24.8263,11600.0
2010-03-26 12:20:00,32.9,32.91,32.87,32.91,69200.0,24.8263,24.8338,24.8037,24.8338,69200.0
2010-03-26 12:25:00,32.91,32.91,32.8,32.82,45200.0,24.8338,24.8338,24.7508,24.7659,45200.0
2010-03-26 12:30:00,32.82,32.85,32.79,32.85,28800.0,24.7659,24.7886,24.7433,24.7886,28800.0
2010-03-26 12:35:00,32.85,32.85,32.81,32.84,20400.0,24.7886,24.7886,24.7584,24.781,20400.0
2010-03-26 12:40:00,32.84,32.88,32.83,32.88,19600.0,24.781,24.8112,24.7735,24.8112,19600.0
2010-03-26 12:45:00,32.88,32.88,32.82,32.83,8000.0,24.8112,24.8112,24.7659,24.7735,8000.0
2010-03-26 12:50:00,32.83,32.88,32.82,32.84,8400.0,24.7735,24.8112,24.7659,24.781,8400.0
2010-03-26 12:55:00,32.83,32.86,32.78,32.84,39400.0,24.7735,24.7961,24.7357,24.781,39400.0
2010-03-26 13:00:00,32.85,32.87,32.83,32.85,15600.0,24.7886,24.8037,24.7735,24.7886,15600.0
2010-03-26 13:05:00,32.84,32.84,32.71,32.74,80800.0,24.781,24.781,24.6829,24.7056,80800.0
2010-03-26 13:10:00,32.74,32.79,32.73,32.78,21400.0,24.7056,24.7433,24.698,24.7357,21400.0
2010-03-26 13:15:00,32.78,32.82,32.78,32.82,11000.0,24.7357,24.7659,24.7357,24.7659,11000.0
2010-03-26 13:20:00,32.82,32.85,32.81,32.85,16000.0,24.7659,24.7886,24.7584,24.7886,16000.0
2010-03-26 13:25:00,32.84,32.85,32.83,32.84,8800.0,24.781,24.7886,24.7735,24.781,8800.0
2010-03-26 13:30:00,32.84,32.85,32.83,32.83,28400.0,24.781,24.7886,24.7735,24.7735,28400.0
2010-03-26 13:35:00,32.83,32.88,32.83,32.87,8600.0,24.7735,24.8112,24.7735,24.8037,8600.0
2010-03-26 13:40:00,32.87,32.9,32.86,32.86,7200.0,24.8037,24.8263,24.7961,24.7961,7200.0
2010-03-26 13:45:00,32.85,32.85,32.81,32.81,20000.0,24.7886,24.7886,24.7584,24.7584,20000.0
2010-03-26 13:50:00,32.81,32.84,32.8,32.82,10200.0,24.7584,24.781,24.7508,24.7659,10200.0
2010-03-26 13:55:00,32.82,32.84,32.81,32.83,5600.0,24.7659,24.781,24.7584,24.7735,5600.0
2010-03-26 14:00:00,32.83,32.85,32.82,32.84,61200.0,24.7735,24.7886,24.7659,24.781,61200.0
2010-03-26 14:05:00,32.84,32.87,32.82,32.86,19800.0,24.781,24.8037,24.7659,24.7961,19800.0
2010-03-26 14:10:00,32.86,32.88,32.83,32.84,18200.0,24.7961,24.8112,24.7735,24.781,18200.0
2010-03-26 14:15:00,32.84,32.92,32.84,32.89,16000.0,24.781,24.8414,24.781,24.8188,16000.0
2010-03-26 14:20:00,32.88,32.89,32.85,32.88,24400.0,24.8112,24.8188,24.7886,24.8112,24400.0
2010-03-26 14:25:00,32.87,32.96,32.85,32.96,30800.0,24.8037,24.8716,24.7886,24.8716,30800.0
2010-03-26 14:30:00,32.94,32.95,32.9,32.92,18800.0,24.8565,24.864,24.8263,24.8414,18800.0
2010-03-26 14:35:00,32.93,32.99,32.93,32.99,16200.0,24.8489,24.8942,24.8489,24.8942,16200.0
2010-03-26 14:40:00,32.98,33.04,32.98,32.99,28200.0,24.8867,24.9319,24.8867,24.8942,28200.0
2010-03-26 14:45:00,32.99,33.01,32.99,33.0,23400.0,24.8942,24.9093,24.8942,24.9018,23400.0
2010-03-26 14:50:00,33.0,33.02,32.97,33.02,39800.0,24.9018,24.9169,24.8791,24.9169,39800.0
2010-03-26 14:55:00,33.02,33.03,32.99,33.03,51000.0,24.9169,24.9244,24.8942,24.9244,51000.0
2010-03-26 15:00:00,33.02,33.04,33.01,33.02,51200.0,24.9169,24.9319,24.9093,24.9169,51200.0
2010-03-26 15:05:00,33.02,33.04,32.99,32.99,31400.0,24.9169,24.9319,24.8942,24.8942,31400.0
2010-03-26 15:10:00,32.98,33.02,32.95,33.02,17400.0,24.8867,24.9169,24.864,24.9169,17400.0
2010-03-26 15:15:00,33.02,33.02,32.99,33.0,15200.0,24.9169,24.9169,24.8942,24.9018,15200.0
2010-03-26 15:20:00,33.0,33.01,32.96,32.97,51400.0,24.9018,24.9093,24.8716,24.8791,51400.0
2010-03-26 15:25:00,32.98,33.02,32.96,33.01,32400.0,24.8867,24.9169,24.8716,24.9093,32400.0
2010-03-26 15:30:00,33.0,33.02,32.94,32.95,42800.0,24.9018,24.9169,24.8565,24.864,42800.0
2010-03-26 15:35:00,32.93,32.99,32.93,32.99,59600.0,24.8489,24.8942,24.8489,24.8942,59600.0
2010-03-26 15:40:00,32.99,33.01,32.97,33.0,49800.0,24.8942,24.9093,24.8791,24.9018,49800.0
2010-03-26 15:45:00,33.01,33.02,32.97,33.02,99400.0,24.9093,24.9169,24.8791,24.9169,99400.0
2010-03-26 15:50:00,33.02,33.07,33.01,33.02,75400.0,24.9169,24.9546,24.9093,24.9169,75400.0
2010-03-26 15:55:00,33.01,33.05,33.01,33.04,130400.0,24.9093,24.9395,24.9093,24.9319,130400.0
2010-03-29 09:30:00,33.15,33.32,33.15,33.29,57400.0,25.015,25.1432,25.015,25.1206,57400.0
2010-03-29 09:35:00,33.31,33.31,33.24,33.24,14800.0,25.1357,25.1357,25.0829,25.0829,14800.0
2010-03-29 09:40:00,33.23,33.26,33.13,33.16,22800.0,25.0753,25.098,24.9999,25.0225,22800.0
2010-03-29 09:45:00,33.17,33.2,33.15,33.16,29600.0,25.03,25.0527,25.015,25.0225,29600.0
2010-03-29 09:50:00,33.15,33.22,33.12,33.14,22200.0,25.015,25.0678,24.9923,25.0074,22200.0
2010-03-29 09:55:00,33.13,33.19,33.13,33.14,23400.0,24.9999,25.0451,24.9999,25.0074,23400.0
2010-03-29 10:00:00,33.16,33.17,33.09,33.14,38800.0,25.0225,25.03,24.9697,25.0074,38800.0
2010-03-29 10:05:00,33.14,33.17,33.12,33.12,21200.0,25.0074,25.03,24.9923,24.9923,21200.0
2010-03-29 10:10:00,33.13,33.18,33.12,33.16,13200.0,24.9999,25.0376,24.9923,25.0225,13200.0
2010-03-29 10:15:00,33.15,33.18,33.12,33.12,16400.0,25.015,25.0376,24.9923,24.9923,16400.0
2010-03-29 10:20:00,33.1,33.13,33.09,33.13,18200.0,24.9772,24.9999,24.9697,24.9999,18200.0
2010-03-29 10:25:00,33.1,33.12,33.06,33.1,20200.0,24.9772,24.9923,24.947,24.9772,20200.0
2010-03-29 10:30:00,33.09,33.11,32.99,33.08,65600.0,24.9697,24.9848,24.8942,24.9621,65600.0
2010-03-29 10:35:00,33.08,33.14,33.07,33.1,84200.0,24.9621,25.0074,24.9546,24.9772,84200.0
2010-03-29 10:40:00,33.1,33.12,33.09,33.09,18800.0,24.9772,24.9923,24.9697,24.9697,18800.0
2010-03-29 10:45:00,33.09,33.1,33.08,33.09,6200.0,24.9697,24.9772,24.9621,24.9697,6200.0
2010-03-29 10:50:00,33.09,33.11,33.04,33.04,17000.0,24.9697,24.9848,24.9319,24.9319,17000.0
2010-03-29 10:55:00,33.03,33.04,32.99,33.01,21800.0,24.9244,24.9319,24.8942,24.9093,21800.0
2010-03-29 11:00:00,33.01,33.02,32.99,33.02,28600.0,24.9093,24.9169,24.8942,24.9169,28600.0
2010-03-29 11:05:00,33.02,33.02,32.99,33.01,14000.0,24.9169,24.9169,24.8942,24.9093,14000.0
2010-03-29 11:10:00,33.01,33.05,33.01,33.05,18600.0,24.9093,24.9395,24.9093,24.9395,18600.0
2010-03-29 11:15:00,33.04,33.05,33.04,33.04,13600.0,24.9319,24.9395,24.9319,24.9319,13600.0
2010-03-29 11:20:00,33.04,33.09,33.03,33.08,18800.0,24.9319,24.9697,24.9244,24.9621,18800.0
2010-03-29 11:25:00,33.07,33.1,33.06,33.09,27200.0,24.9546,24.9772,24.947,24.9697,27200.0
2010-03-29 11:30:00,33.1,33.1,33.07,33.07,9400.0,24.9772,24.9772,24.9546,24.9546,9400.0
2010-03-29 11:35:00,33.07,33.07,33.02,33.03,14000.0,24.9546,24.9546,24.9169,24.9244,14000.0
2010-03-29 11:40:00,33.03,33.04,33.01,33.01,9400.0,24.9244,24.9319,24.9093,24.9093,9400.0
2010-03-29 11:45:00,33.02,33.04,32.97,32.98,26600.0,24.9169,24.9319,24.8791,24.8867,26600.0
2010-03-29 11:50:00,32.98,32.98,32.94,32.96,8600.0,24.8867,24.8867,24.8565,24.8716,8600.0
2010-03-29 11:55:00,32.96,32.98,32.96,32.97,13000.0,24.8716,24.8867,24.8716,24.8791,13000.0
2010-03-29 12:00:00,32.96,32.97,32.94,32.96,15800.0,24.8716,24.8791,24.8565,24.8716,15800.0
2010-03-29 12:05:00,32.95,32.96,32.95,32.95,16400.0,24.864,24.8716,24.864,24.864,16400.0
2010-03-29 12:10:00,32.95,32.96,32.94,32.96,16000.0,24.864,24.8716,24.8565,24.8716,16000.0
2010-03-29 12:15:00,32.96,32.98,32.96,32.96,14800.0,24.8716,24.8867,24.8716,24.8716,14800.0
2010-03-29 12:20:00,32.96,32.97,32.94,32.95,10200.0,24.8716,24.8791,24.8565,24.864,10200.0
2010-03-29 12:25:00,32.96,32.97,32.95,32.97,9200.0,24.8716,24.8791,24.864,24.8791,9200.0
2010-03-29 12:30:00,32.96,32.98,32.95,32.95,21200.0,24.8716,24.8867,24.864,24.864,21200.0
2010-03-29 12:35:00,32.95,32.97,32.95,32.96,17200.0,24.864,24.8791,24.864,24.8716,17200.0
2010-03-29 12:40:00,32.97,32.98,32.95,32.97,12000.0,24.8791,24.8867,24.864,24.8791,12000.0
2010-03-29 12:45:00,32.96,32.99,32.95,32.98,12600.0,24.8716,24.8942,24.864,24.8867,12600.0
2010-03-29 12:50:00,32.98,32.98,32.92,32.93,14800.0,24.8867,24.8867,24.8414,24.8489,14800.0
2010-03-29 12:55:00,32.92,32.93,32.87,32.87,11600.0,24.8414,24.8489,24.8037,24.8037,11600.0
2010-03-29 13:00:00,32.86,32.88,32.86,32.87,14600.0,24.7961,24.8112,24.7961,24.8037,14600.0
2010-03-29 13:05:00,32.88,32.88,32.85,32.86,10200.0,24.8112,24.8112,24.7886,24.7961,10200.0
2010-03-29 13:10:00,32.87,32.9,32.86,32.88,10200.0,24.8037,24.8263,24.7961,24.8112,10200.0
2010-03-29 13:15:00,32.88,32.88,32.87,32.87,5400.0,24.8112,24.8112,24.8037,24.8037,5400.0
2010-03-29 13:20:00,32.87,32.88,32.85,32.86,9600.0,24.8037,24.8112,24.7886,24.7961,9600.0
2010-03-29 13:25:00,32.87,32.88,32.86,32.87,19600.0,24.8037,24.8112,24.7961,24.8037,19600.0
2010-03-29 13:30:00,32.87,32.88,32.83,32.84,12600.0,24.8037,24.8112,24.7735,24.781,12600.0
2010-03-29 13:35:00,32.84,32.84,32.8,32.81,16400.0,24.781,24.781,24.7508,24.7584,16400.0
2010-03-29 13:40:00,32.81,32.84,32.8,32.81,14000.0,24.7584,24.781,24.7508,24.7584,14000.0
2010-03-29 13:45:00,32.81,32.84,32.81,32.84,8400.0,24.7584,24.781,24.7584,24.781,8400.0
2010-03-29 13:50:00,32.85,32.85,32.83,32.84,14200.0,24.7886,24.7886,24.7735,24.781,14200.0
2010-03-29 13:55:00,32.85,32.85,32.83,32.83,18000.0,24.7886,24.7886,24.7735,24.7735,18000.0
2010-03-29 14:00:00,32.82,32.84,32.82,32.83,7000.0,24.7659,24.781,24.7659,24.7735,7000.0
2010-03-29 14:05:00,32.83,32.85,32.81,32.82,29200.0,24.7735,24.7886,24.7584,24.7659,29200.0
2010-03-29 14:10:00,32.82,32.82,32.79,32.81,22400.0,24.7659,24.7659,24.7433,24.7584,22400.0
2010-03-29 14:15:00,32.81,32.83,32.79,32.8,11000.0,24.7584,24.7735,24.7433,24.7508,11000.0
2010-03-29 14:20:00,32.79,32.8,32.77,32.79,13400.0,24.7433,24.7508,24.7282,24.7433,13400.0
2010-03-29 14:25:00,32.8,32.81,32.74,32.77,23400.0,24.7508,24.7584,24.7056,24.7282,23400.0
2010-03-29 14:30:00,32.77,32.79,32.77,32.77,14200.0,24.7282,24.7433,24.7282,24.7282,14200.0
2010-03-29 14:35:00,32.77,32.79,32.75,32.77,25000.0,24.7282,24.7433,24.7131,24.7282,25000.0
2010-03-29 14:40:00,32.76,32.79,32.75,32.76,14800.0,24.7207,24.7433,24.7131,24.7207,14800.0
2010-03-29 14:45:00,32.76,32.77,32.74,32.76,18000.0,24.7207,24.7282,24.7056,24.7207,18000.0
2010-03-29 14:50:00,32.77,32.78,32.76,32.78,11800.0,24.7282,24.7357,24.7207,24.7357,11800.0
2010-03-29 14:55:00,32.77,32.8,32.77,32.79,16600.0,24.7282,24.7508,24.7282,24.7433,16600.0
2010-03-29 15:00:00,32.8,32.82,32.78,32.78,15800.0,24.7508,24.7659,24.7357,24.7357,15800.0
2010-03-29 15:05:00,32.78,32.82,32.78,32.8,24000.0,24.7357,24.7659,24.7357,24.7508,24000.0
2010-03-29 15:10:00,32.81,32.83,32.8,32.8,13600.0,24.7584,24.7735,24.7508,24.7508,13600.0
2010-03-29 15:15:00,32.8,32.8,32.76,32.77,32600.0,24.7508,24.7508,24.7207,24.7282,32600.0
2010-03-29 15:20:00,32.77,32.79,32.76,32.79,35000.0,24.7282,24.7433,24.7207,24.7433,35000.0
2010-03-29 15:25:00,32.8,32.83,32.79,32.81,14000.0,24.7508,24.7735,24.7433,24.7584,14000.0
2010-03-29 15:30:00,32.81,32.82,32.8,32.81,24000.0,24.7584,24.7659,24.7508,24.7584,24000.0
2010-03-29 15:35:00,32.8,32.82,32.78,32.82,23600.0,24.7508,24.7659,24.7357,24.7659,23600.0
2010-03-29 15:40:00,32.82,32.85,32.81,32.85,39000.0,24.7659,24.7886,24.7584,24.7886,39000.0
2010-03-29 15:45:00,32.84,32.85,32.8,32.81,67800.0,24.781,24.7886,24.7508,24.7584,67800.0
2010-03-29 15:50:00,32.81,32.84,32.81,32.82,60800.0,24.7584,24.781,24.7584,24.7659,60800.0
2010-03-29 15:55:00,32.83,32.88,32.82,32.87,106200.0,24.7735,24.8112,24.7659,24.8037,106200.0
2010-03-30 09:30:00,32.95,32.98,32.88,32.98,16000.0,24.864,24.8867,24.8112,24.8867,16000.0
2010-03-30 09:35:00,32.98,32.99,32.91,32.91,10400.0,24.8867,24.8942,24.8338,24.8338,10400.0
2010-03-30 09:40:00,32.88,32.97,32.88,32.97,8800.0,24.8112,24.8791,24.8112,24.8791,8800.0
2010-03-30 09:45:00,32.96,33.06,32.93,33.04,16400.0,24.8716,24.947,24.8489,24.9319,16400.0
2010-03-30 09:50:00,33.05,33.11,33.02,33.08,16000.0,24.9395,24.9848,24.9169,24.9621,16000.0
2010-03-30 09:55:00,33.08,33.14,33.06,33.13,20400.0,24.9621,25.0074,24.947,24.9999,20400.0
2010-03-30 10:00:00,33.12,33.2,33.09,33.16,26200.0,24.9923,25.0527,24.9697,25.0225,26200.0
2010-03-30 10:05:00,33.15,33.17,33.11,33.11,10600.0,25.015,25.03,24.9848,24.9848,10600.0
2010-03-30 10:10:00,33.1,33.16,33.1,33.14,18000.0,24.9772,25.0225,24.9772,25.0074,18000.0
2010-03-30 10:15:00,33.13,33.13,33.05,33.05,14000.0,24.9999,24.9999,24.9395,24.9395,14000.0
2010-03-30 10:20:00,33.07,33.08,33.06,33.08,6400.0,24.9546,24.9621,24.947,24.9621,6400.0
2010-03-30 10:25:00,33.07,33.07,32.99,33.04,27000.0,24.9546,24.9546,24.8942,24.9319,27000.0
2010-03-30 10:30:00,33.04,33.09,33.04,33.08,10600.0,24.9319,24.9697,24.9319,24.9621,10600.0
2010-03-30 10:35:00,33.09,33.09,33.04,33.04,12000.0,24.9697,24.9697,24.9319,24.9319,12000.0
2010-03-30 10:40:00,33.04,33.05,33.0,33.01,24600.0,24.9319,24.9395,24.9018,24.9093,24600.0
2010-03-30 10:45:00,33.0,33.0,32.95,32.96,14600.0,24.9018,24.9018,24.864,24.8716,14600.0
2010-03-30 10:50:00,32.97,32.99,32.96,32.97,25600.0,24.8791,24.8942,24.8716,24.8791,25600.0
2010-03-30 10:55:00,32.97,32.97,32.92,32.92,11800.0,24.8791,24.8791,24.8414,24.8414,11800.0
2010-03-30 11:00:00,32.91,32.91,32.83,32.85,6800.0,24.8338,24.8338,24.7735,24.7886,6800.0
2010-03-30 11:05:00,32.83,32.85,32.82,32.84,21200.0,24.7735,24.7886,24.7659,24.781,21200.0
2010-03-30 11:10:00,32.83,32.83,32.69,32.74,54200.0,24.7735,24.7735,24.6678,24.7056,54200.0
2010-03-30 11:15:00,32.76,32.77,32.72,32.73,14800.0,24.7207,24.7282,24.6905,24.698,14800.0
2010-03-30 11:20:00,32.73,32.73,32.65,32.67,23000.0,24.698,24.698,24.6377,24.6527,23000.0
2010-03-30 11:25:00,32.67,32.74,32.66,32.74,19400.0,24.6527,24.7056,24.6452,24.7056,19400.0
2010-03-30 11:30:00,32.74,32.77,32.73,32.74,19800.0,24.7056,24.7282,24.698,24.7056,19800.0
2010-03-30 11:35:00,32.74,32.74,32.69,32.73,14600.0,24.7056,24.7056,24.6678,24.698,14600.0
2010-03-30 11:40:00,32.72,32.78,32.72,32.78,38000.0,24.6905,24.7357,24.6905,24.7357,38000.0
2010-03-30 11:45:00,32.78,32.82,32.77,32.81,20400.0,24.7357,24.7659,24.7282,24.7584,20400.0
2010-03-30 11:50:00,32.81,32.82,32.74,32.74,13600.0,24.7584,24.7659,24.7056,24.7056,13600.0
2010-03-30 11:55:00,32.74,32.74,32.72,32.74,13000.0,24.7056,24.7056,24.6905,24.7056,13000.0
2010-03-30 12:00:00,32.73,32.8,32.73,32.77,15200.0,24.698,24.7508,24.698,24.7282,15200.0
2010-03-30 12:05:00,32.76,32.84,32.76,32.83,16400.0,24.7207,24.781,24.7207,24.7735,16400.0
2010-03-30 12:10:00,32.83,32.85,32.83,32.84,6400.0,24.7735,24.7886,24.7735,24.781,6400.0
2010-03-30 12:15:00,32.84,32.84,32.81,32.81,18400.0,24.781,24.781,24.7584,24.7584,18400.0
2010-03-30 12:20:00,32.82,32.83,32.81,32.83,2800.0,24.7659,24.7735,24.7584,24.7735,2800.0
2010-03-30 12:25:00,32.83,32.91,32.83,32.9,8400.0,24.7735,24.8338,24.7735,24.8263,8400.0
2010-03-30 12:30:00,32.9,32.91,32.88,32.91,7600.0,24.8263,24.8338,24.8112,24.8338,7600.0
2010-03-30 12:35:00,32.9,32.9,32.88,32.89,3400.0,24.8263,24.8263,24.8112,24.8188,3400.0
2010-03-30 12:40:00,32.9,32.93,32.9,32.92,6200.0,24.8263,24.8489,24.8263,24.8414,6200.0
2010-03-30 12:45:00,32.92,32.92,32.9,32.91,2400.0,24.8414,24.8414,24.8263,24.8338,2400.0
2010-03-30 12:50:00,32.9,32.91,32.88,32.91,4200.0,24.8263,24.8338,24.8112,24.8338,4200.0
2010-03-30 12:55:00,32.9,32.94,32.9,32.92,4800.0,24.8263,24.8565,24.8263,24.8414,4800.0
2010-03-30 13:00:00,32.91,32.91,32.87,32.88,8400.0,24.8338,24.8338,24.8037,24.8112,8400.0
2010-03-30 13:05:00,32.89,32.92,32.89,32.91,4800.0,24.8188,24.8414,24.8188,24.8338,4800.0
2010-03-30 13:10:00,32.91,32.91,32.89,32.89,2400.0,24.8338,24.8338,24.8188,24.8188,2400.0
2010-03-30 13:15:00,32.9,32.91,32.87,32.87,5600.0,24.8263,24.8338,24.8037,24.8037,5600.0
2010-03-30 13:20:00,32.88,32.88,32.85,32.85,8600.0,24.8112,24.8112,24.7886,24.7886,8600.0
2010-03-30 13:25:00,32.84,32.88,32.84,32.88,7000.0,24.781,24.8112,24.781,24.8112,7000.0
2010-03-30 13:30:00,32.9,32.91,32.88,32.9,8400.0,24.8263,24.8338,24.8112,24.8263,8400.0
2010-03-30 13:35:00,32.91,32.91,32.88,32.88,2800.0,24.8338,24.8338,24.8112,24.8112,2800.0
2010-03-30 13:40:00,32.88,32.88,32.86,32.86,8400.0,24.8112,24.8112,24.7961,24.7961,8400.0
2010-03-30 13:45:00,32.85,32.9,32.84,32.87,9200.0,24.7886,24.8263,24.781,24.8037,9200.0
2010-03-30 13:50:00,32.88,32.88,32.87,32.88,9000.0,24.8112,24.8112,24.8037,24.8112,9000.0
2010-03-30 13:55:00,32.88,32.92,32.88,32.9,7200.0,24.8112,24.8414,24.8112,24.8263,7200.0
2010-03-30 14:00:00,32.9,32.92,32.88,32.89,38200.0,24.8263,24.8414,24.8112,24.8188,38200.0
2010-03-30 14:05:00,32.9,32.91,32.87,32.91,7600.0,24.8263,24.8338,24.8037,24.8338,7600.0
2010-03-30 14:10:00,32.91,32.95,32.91,32.92,10400.0,24.8338,24.864,24.8338,24.8414,10400.0
2010-03-30 14:15:00,32.9,32.92,32.89,32.9,8800.0,24.8263,24.8414,24.8188,24.8263,8800.0
2010-03-30 14:20:00,32.9,32.91,32.89,32.9,6800.0,24.8263,24.8338,24.8188,24.8263,6800.0
2010-03-30 14:25:00,32.9,32.92,32.88,32.92,4200.0,24.8263,24.8414,24.8112,24.8414,4200.0
2010-03-30 14:30:00,32.92,32.98,32.92,32.97,8000.0,24.8414,24.8867,24.8414,24.8791,8000.0
2010-03-30 14:35:00,32.98,32.99,32.98,32.99,11200.0,24.8867,24.8942,24.8867,24.8942,11200.0
2010-03-30 14:40:00,32.99,32.99,32.97,32.99,7400.0,24.8942,24.8942,24.8791,24.8942,7400.0
2010-03-30 14:45:00,32.99,32.99,32.99,32.99,6400.0,24.8942,24.8942,24.8942,24.8942,6400.0
2010-03-30 14:50:00,32.99,33.02,32.99,33.02,6000.0,24.8942,24.9169,24.8942,24.9169,6000.0
2010-03-30 14:55:00,33.02,33.05,33.01,33.01,15800.0,24.9169,24.9395,24.9093,24.9093,15800.0
2010-03-30 15:00:00,33.02,33.05,33.02,33.02,11200.0,24.9169,24.9395,24.9169,24.9169,11200.0
2010-03-30 15:05:00,33.03,33.04,33.01,33.01,7800.0,24.9244,24.9319,24.9093,24.9093,7800.0
2010-03-30 15:10:00,33.02,33.04,33.01,33.02,6000.0,24.9169,24.9319,24.9093,24.9169,6000.0
2010-03-30 15:15:00,33.03,33.04,33.01,33.02,6000.0,24.9244,24.9319,24.9093,24.9169,6000.0
2010-03-30 15:20:00,33.02,33.02,32.99,33.02,9800.0,24.9169,24.9169,24.8942,24.9169,9800.0
2010-03-30 15:25:00,33.02,33.06,33.02,33.05,9200.0,24.9169,24.947,24.9169,24.9395,9200.0
2010-03-30 15:30:00,33.04,33.06,33.03,33.06,18000.0,24.9319,24.947,24.9244,24.947,18000.0
2010-03-30 15:35:00,33.05,33.06,33.01,33.01,15200.0,24.9395,24.947,24.9093,24.9093,15200.0
2010-03-30 15:40:00,33.01,33.04,33.01,33.01,25400.0,24.9093,24.9319,24.9093,24.9093,25400.0
2010-03-30 15:45:00,33.02,33.02,32.99,33.02,44000.0,24.9169,24.9169,24.8942,24.9169,44000.0
2010-03-30 15:50:00,33.02,33.02,32.99,33.01,31400.0,24.9169,24.9169,24.8942,24.9093,31400.0
2010-03-30 15:55:00,33.01,33.02,32.99,33.01,59400.0,24.9093,24.9169,24.8942,24.9093,59400.0
2010-03-31 09:30:00,32.91,32.99,32.74,32.99,30400.0,24.8338,24.8942,24.7056,24.8942,30400.0
2010-03-31 09:35:00,32.99,33.08,32.96,32.99,6200.0,24.8942,24.9621,24.8716,24.8942,6200.0
2010-03-31 09:40:00,32.97,32.99,32.83,32.87,21000.0,24.8791,24.8942,24.7735,24.8037,21000.0
2010-03-31 09:45:00,32.84,32.88,32.79,32.8,34200.0,24.781,24.8112,24.7433,24.7508,34200.0
2010-03-31 09:50:00,32.82,32.9,32.82,32.87,8200.0,24.7659,24.8263,24.7659,24.8037,8200.0
2010-03-31 09:55:00,32.85,32.85,32.75,32.78,8200.0,24.7886,24.7886,24.7131,24.7357,8200.0
2010-03-31 10:00:00,32.81,32.88,32.78,32.82,18400.0,24.7584,24.8112,24.7357,24.7659,18400.0
2010-03-31 10:05:00,32.82,32.84,32.74,32.78,38200.0,24.7659,24.781,24.7056,24.7357,38200.0
2010-03-31 10:10:00,32.77,32.77,32.62,32.7,116400.0,24.7282,24.7282,24.615,24.6754,116400.0
2010-03-31 10:15:00,32.71,32.81,32.7,32.76,20800.0,24.6829,24.7584,24.6754,24.7207,20800.0
2010-03-31 10:20:00,32.77,32.82,32.72,32.82,39800.0,24.7282,24.7659,24.6905,24.7659,39800.0
2010-03-31 10:25:00,32.82,32.82,32.77,32.81,26000.0,24.7659,24.7659,24.7282,24.7584,26000.0
2010-03-31 10:30:00,32.81,32.83,32.77,32.82,20200.0,24.7584,24.7735,24.7282,24.7659,20200.0
2010-03-31 10:35:00,32.82,32.83,32.79,32.8,58800.0,24.7659,24.7735,24.7433,24.7508,58800.0
2010-03-31 10:40:00,32.81,32.82,32.76,32.76,14000.0,24.7584,24.7659,24.7207,24.7207,14000.0
2010-03-31 10:45:00,32.77,32.77,32.74,32.76,11400.0,24.7282,24.7282,24.7056,24.7207,11400.0
2010-03-31 10:50:00,32.76,32.76,32.72,32.73,15600.0,24.7207,24.7207,24.6905,24.698,15600.0
2010-03-31 10:55:00,32.73,32.79,32.73,32.79,7400.0,24.698,24.7433,24.698,24.7433,7400.0
2010-03-31 11:00:00,32.79,32.82,32.73,32.74,14000.0,24.7433,24.7659,24.698,24.7056,14000.0
2010-03-31 11:05:00,32.76,32.78,32.74,32.77,8400.0,24.7207,24.7357,24.7056,24.7282,8400.0
2010-03-31 11:10:00,32.77,32.77,32.74,32.76,13200.0,24.7282,24.7282,24.7056,24.7207,13200.0
2010-03-31 11:15:00,32.74,32.77,32.74,32.77,19200.0,24.7056,24.7282,24.7056,24.7282,19200.0
2010-03-31 11:20:00,32.76,32.81,32.74,32.8,15200.0,24.7207,24.7584,24.7056,24.7508,15200.0
2010-03-31 11:25:00,32.8,32.8,32.77,32.78,19000.0,24.7508,24.7508,24.7282,24.7357,19000.0
2010-03-31 11:30:00,32.77,32.81,32.77,32.81,16800.0,24.7282,24.7584,24.7282,24.7584,16800.0
2010-03-31 11:35:00,32.81,32.81,32.76,32.79,17200.0,24.7584,24.7584,24.7207,24.7433,17200.0
2010-03-31 11:40:00,32.79,32.82,32.78,32.79,11000.0,24.7433,24.7659,24.7357,24.7433,11000.0
2010-03-31 11:45:00,32.8,32.83,32.8,32.83,9200.0,24.7508,24.7735,24.7508,24.7735,9200.0
2010-03-31 11:50:00,32.83,32.85,32.8,32.81,9600.0,24.7735,24.7886,24.7508,24.7584,9600.0
2010-03-31 11:55:00,32.81,32.83,32.79,32.83,10000.0,24.7584,24.7735,24.7433,24.7735,10000.0
2010-03-31 12:00:00,32.82,32.84,32.78,32.79,9000.0,24.7659,24.781,24.7357,24.7433,9000.0
2010-03-31 12:05:00,32.79,32.8,32.78,32.78,4400.0,24.7433,24.7508,24.7357,24.7357,4400.0
2010-03-31 12:10:00,32.78,32.78,32.74,32.74,28200.0,24.7357,24.7357,24.7056,24.7056,28200.0
2010-03-31 12:15:00,32.74,32.79,32.74,32.77,11600.0,24.7056,24.7433,24.7056,24.7282,11600.0
2010-03-31 12:20:00,32.77,32.84,32.77,32.83,14800.0,24.7282,24.781,24.7282,24.7735,14800.0
2010-03-31 12:25:00,32.83,32.83,32.81,32.83,11800.0,24.7735,24.7735,24.7584,24.7735,11800.0
2010-03-31 12:30:00,32.83,32.85,32.81,32.84,29000.0,24.7735,24.7886,24.7584,24.781,29000.0
2010-03-31 12:35:00,32.84,32.87,32.84,32.87,7400.0,24.781,24.8037,24.781,24.8037,7400.0
2010-03-31 12:40:00,32.85,32.85,32.81,32.83,11800.0,24.7886,24.7886,24.7584,24.7735,11800.0
2010-03-31 12:45:00,32.84,32.84,32.82,32.84,25400.0,24.781,24.781,24.7659,24.781,25400.0
2010-03-31 12:50:00,32.84,32.87,32.84,32.87,5000.0,24.781,24.8037,24.781,24.8037,5000.0
2010-03-31 12:55:00,32.85,32.85,32.81,32.82,8000.0,24.7886,24.7886,24.7584,24.7659,8000.0
2010-03-31 13:00:00,32.83,32.83,32.77,32.8,58000.0,24.7735,24.7735,24.7282,24.7508,58000.0
2010-03-31 13:05:00,32.81,32.84,32.81,32.82,23800.0,24.7584,24.781,24.7584,24.7659,23800.0
2010-03-31 13:10:00,32.82,32.84,32.82,32.84,5200.0,24.7659,24.781,24.7659,24.781,5200.0
2010-03-31 13:15:00,32.84,32.87,32.84,32.84,7600.0,24.781,24.8037,24.781,24.781,7600.0
2010-03-31 13:20:00,32.84,32.85,32.82,32.84,12200.0,24.781,24.7886,24.7659,24.781,12200.0
2010-03-31 13:25:00,32.84,32.91,32.84,32.88,16600.0,24.781,24.8338,24.781,24.8112,16600.0
2010-03-31 13:30:00,32.88,32.88,32.85,32.85,3200.0,24.8112,24.8112,24.7886,24.7886,3200.0
2010-03-31 13:35:00,32.85,32.85,32.84,32.84,4400.0,24.7886,24.7886,24.781,24.781,4400.0
2010-03-31 13:40:00,32.84,32.85,32.83,32.83,5400.0,24.781,24.7886,24.7735,24.7735,5400.0
2010-03-31 13:45:00,32.84,32.85,32.84,32.85,3800.0,24.781,24.7886,24.781,24.7886,3800.0
2010-03-31 13:50:00,32.85,32.85,32.82,32.83,7800.0,24.7886,24.7886,24.7659,24.7735,7800.0
2010-03-31 13:55:00,32.84,32.84,32.83,32.84,7800.0,24.781,24.781,24.7735,24.781,7800.0
2010-03-31 14:00:00,32.84,32.85,32.83,32.84,11600.0,24.781,24.7886,24.7735,24.781,11600.0
2010-03-31 14:05:00,32.84,32.88,32.84,32.87,11000.0,24.781,24.8112,24.781,24.8037,11000.0
2010-03-31 14:10:00,32.85,32.87,32.84,32.84,7200.0,24.7886,24.8037,24.781,24.781,7200.0
2010-03-31 14:15:00,32.84,32.86,32.83,32.83,7200.0,24.781,24.7961,24.7735,24.7735,7200.0
2010-03-31 14:20:00,32.84,32.85,32.83,32.84,5600.0,24.781,24.7886,24.7735,24.781,5600.0
2010-03-31 14:25:00,32.84,32.86,32.84,32.86,7400.0,24.781,24.7961,24.781,24.7961,7400.0
2010-03-31 14:30:00,32.85,32.86,32.83,32.84,7800.0,24.7886,24.7961,24.7735,24.781,7800.0
2010-03-31 14:35:00,32.84,32.91,32.83,32.88,30000.0,24.781,24.8338,24.7735,24.8112,30000.0
2010-03-31 14:40:00,32.87,32.88,32.83,32.83,9800.0,24.8037,24.8112,24.7735,24.7735,9800.0
2010-03-31 14:45:00,32.83,32.84,32.8,32.81,14800.0,24.7735,24.781,24.7508,24.7584,14800.0
2010-03-31 14:50:00,32.8,32.81,32.79,32.81,27000.0,24.7508,24.7584,24.7433,24.7584,27000.0
2010-03-31 14:55:00,32.81,32.82,32.77,32.8,26400.0,24.7584,24.7659,24.7282,24.7508,26400.0
2010-03-31 15:00:00,32.79,32.83,32.79,32.79,49200.0,24.7433,24.7735,24.7433,24.7433,49200.0
2010-03-31 15:05:00,32.8,32.83,32.77,32.83,91800.0,24.7508,24.7735,24.7282,24.7735,91800.0
2010-03-31 15:10:00,32.83,32.83,32.8,32.82,45200.0,24.7735,24.7735,24.7508,24.7659,45200.0
2010-03-31 15:15:00,32.83,32.83,32.8,32.82,54000.0,24.7735,24.7735,24.7508,24.7659,54000.0
2010-03-31 15:20:00,32.81,32.82,32.77,32.79,39800.0,24.7584,24.7659,24.7282,24.7433,39800.0
2010-03-31 15:25:00,32.78,32.82,32.77,32.81,27000.0,24.7357,24.7659,24.7282,24.7584,27000.0
2010-03-31 15:30:00,32.81,32.82,32.77,32.79,24600.0,24.7584,24.7659,24.7282,24.7433,24600.0
2010-03-31 15:35:00,32.78,32.79,32.74,32.76,19800.0,24.7357,24.7433,24.7056,24.7207,19800.0
2010-03-31 15:40:00,32.77,32.78,32.74,32.74,29400.0,24.7282,24.7357,24.7056,24.7056,29400.0
2010-03-31 15:45:00,32.73,32.74,32.64,32.65,109600.0,24.698,24.7056,24.6301,24.6377,109600.0
2010-03-31 15:50:00,32.65,32.72,32.63,32.71,75400.0,24.6377,24.6905,24.6226,24.6829,75400.0
2010-03-31 15:55:00,32.7,32.72,32.69,32.7,164000.0,24.6754,24.6905,24.6678,24.6754,164000.0
2010-04-01 09:30:00,32.99,33.1,32.99,33.1,21800.0,24.8942,24.9772,24.8942,24.9772,21800.0
2010-04-01 09:35:00,33.08,33.15,33.02,33.02,11400.0,24.9621,25.015,24.9169,24.9169,11400.0
2010-04-01 09:40:00,33.04,33.06,32.99,32.99,8000.0,24.9319,24.947,24.8942,24.8942,8000.0
2010-04-01 09:45:00,33.01,33.07,32.99,33.04,9400.0,24.9093,24.9546,24.8942,24.9319,9400.0
2010-04-01 09:50:00,33.05,33.08,33.05,33.08,6400.0,24.9395,24.9621,24.9395,24.9621,6400.0
2010-04-01 09:55:00,33.09,33.12,33.08,33.1,6800.0,24.9697,24.9923,24.9621,24.9772,6800.0
2010-04-01 10:00:00,33.13,33.19,33.11,33.15,22400.0,24.9999,25.0451,24.9848,25.015,22400.0
2010-04-01 10:05:00,33.16,33.17,33.09,33.1,11400.0,25.0225,25.03,24.9697,24.9772,11400.0
2010-04-01 10:10:00,33.1,33.17,33.1,33.16,17400.0,24.9772,25.03,24.9772,25.0225,17400.0
2010-04-01 10:15:00,33.16,33.22,33.13,33.13,34800.0,25.0225,25.0678,24.9999,24.9999,34800.0
2010-04-01 10:20:00,33.12,33.17,33.1,33.16,15600.0,24.9923,25.03,24.9772,25.0225,15600.0
2010-04-01 10:25:00,33.17,33.17,33.13,33.15,6600.0,25.03,25.03,24.9999,25.015,6600.0
2010-04-01 10:30:00,33.17,33.2,33.16,33.2,16800.0,25.03,25.0527,25.0225,25.0527,16800.0
2010-04-01 10:35:00,33.21,33.22,33.2,33.22,10000.0,25.0602,25.0678,25.0527,25.0678,10000.0
2010-04-01 10:40:00,33.23,33.24,33.19,33.22,14800.0,25.0753,25.0829,25.0451,25.0678,14800.0
2010-04-01 10:45:00,33.22,33.23,33.16,33.17,14800.0,25.0678,25.0753,25.0225,25.03,14800.0
2010-04-01 10:50:00,33.17,33.19,33.15,33.18,18200.0,25.03,25.0451,25.015,25.0376,18200.0
2010-04-01 10:55:00,33.18,33.21,33.16,33.19,18000.0,25.0376,25.0602,25.0225,25.0451,18000.0
2010-04-01 11:00:00,33.2,33.21,33.17,33.19,29400.0,25.0527,25.0602,25.03,25.0451,29400.0
2010-04-01 11:05:00,33.19,33.2,33.18,33.19,18200.0,25.0451,25.0527,25.0376,25.0451,18200.0
2010-04-01 11:10:00,33.18,33.19,33.17,33.17,12200.0,25.0376,25.0451,25.03,25.03,12200.0
2010-04-01 11:15:00,33.18,33.19,33.17,33.18,11600.0,25.0376,25.0451,25.03,25.0376,11600.0
2010-04-01 11:20:00,33.18,33.2,33.16,33.19,10400.0,25.0376,25.0527,25.0225,25.0451,10400.0
2010-04-01 11:25:00,33.19,33.22,33.19,33.2,6000.0,25.0451,25.0678,25.0451,25.0527,6000.0
2010-04-01 11:30:00,33.2,33.22,33.2,33.21,18400.0,25.0527,25.0678,25.0527,25.0602,18400.0
2010-04-01 11:35:00,33.21,33.23,33.19,33.23,6600.0,25.0602,25.0753,25.0451,25.0753,6600.0
2010-04-01 11:40:00,33.23,33.24,33.23,33.23,7800.0,25.0753,25.0829,25.0753,25.0753,7800.0
2010-04-01 11:45:00,33.23,33.24,33.23,33.24,6600.0,25.0753,25.0829,25.0753,25.0829,6600.0
2010-04-01 11:50:00,33.24,33.25,33.24,33.24,16000.0,25.0829,25.0904,25.0829,25.0829,16000.0
2010-04-01 11:55:00,33.24,33.27,33.22,33.23,10600.0,25.0829,25.1055,25.0678,25.0753,10600.0
2010-04-01 12:00:00,33.23,33.25,33.23,33.24,8600.0,25.0753,25.0904,25.0753,25.0829,8600.0
2010-04-01 12:05:00,33.24,33.27,33.24,33.26,16600.0,25.0829,25.1055,25.0829,25.098,16600.0
2010-04-01 12:10:00,33.25,33.26,33.21,33.21,20600.0,25.0904,25.098,25.0602,25.0602,20600.0
2010-04-01 12:15:00,33.21,33.21,33.18,33.18,16400.0,25.0602,25.0602,25.0376,25.0376,16400.0
2010-04-01 12:20:00,33.18,33.2,33.17,33.2,12000.0,25.0376,25.0527,25.03,25.0527,12000.0
2010-04-01 12:25:00,33.2,33.21,33.18,33.18,10800.0,25.0527,25.0602,25.0376,25.0376,10800.0
2010-04-01 12:30:00,33.18,33.18,33.15,33.16,3800.0,25.0376,25.0376,25.015,25.0225,3800.0
2010-04-01 12:35:00,33.16,33.18,33.16,33.17,4600.0,25.0225,25.0376,25.0225,25.03,4600.0
2010-04-01 12:40:00,33.17,33.19,33.16,33.19,4600.0,25.03,25.0451,25.0225,25.0451,4600.0
2010-04-01 12:45:00,33.18,33.2,33.18,33.2,5000.0,25.0376,25.0527,25.0376,25.0527,5000.0
2010-04-01 12:50:00,33.2,33.2,33.18,33.19,5600.0,25.0527,25.0527,25.0376,25.0451,5600.0
2010-04-01 12:55:00,33.19,33.19,33.17,33.17,13400.0,25.0451,25.0451,25.03,25.03,13400.0
2010-04-01 13:00:00,33.17,33.17,33.16,33.16,5200.0,25.03,25.03,25.0225,25.0225,5200.0
2010-04-01 13:05:00,33.16,33.17,33.15,33.17,4200.0,25.0225,25.03,25.015,25.03,4200.0
2010-04-01 13:10:00,33.18,33.19,33.17,33.17,2400.0,25.0376,25.0451,25.03,25.03,2400.0
2010-04-01 13:15:00,33.16,33.18,33.15,33.17,10800.0,25.0225,25.0376,25.015,25.03,10800.0
2010-04-01 13:20:00,33.16,33.19,33.16,33.18,3200.0,25.0225,25.0451,25.0225,25.0376,3200.0
2010-04-01 13:25:00,33.19,33.2,33.19,33.2,3600.0,25.0451,25.0527,25.0451,25.0527,3600.0
2010-04-01 13:30:00,33.21,33.22,33.2,33.2,12000.0,25.0602,25.0678,25.0527,25.0527,12000.0
2010-04-01 13:35:00,33.21,33.24,33.21,33.24,9000.0,25.0602,25.0829,25.0602,25.0829,9000.0
2010-04-01 13:40:00,33.23,33.24,33.17,33.18,11600.0,25.0753,25.0829,25.03,25.0376,11600.0
2010-04-01 13:45:00,33.18,33.18,33.13,33.15,14000.0,25.0376,25.0376,24.9999,25.015,14000.0
2010-04-01 13:50:00,33.15,33.15,33.12,33.12,12200.0,25.015,25.015,24.9923,24.9923,12200.0
2010-04-01 13:55:00,33.11,33.14,33.1,33.13,24400.0,24.9848,25.0074,24.9772,24.9999,24400.0
2010-04-01 14:00:00,33.13,33.13,33.09,33.12,26400.0,24.9999,24.9999,24.9697,24.9923,26400.0
2010-04-01 14:05:00,33.12,33.12,33.08,33.1,12000.0,24.9923,24.9923,24.9621,24.9772,12000.0
2010-04-01 14:10:00,33.13,33.15,33.13,33.14,12000.0,24.9999,25.015,24.9999,25.0074,12000.0
2010-04-01 14:15:00,33.15,33.18,33.13,33.18,15200.0,25.015,25.0376,24.9999,25.0376,15200.0
2010-04-01 14:20:00,33.17,33.17,33.13,33.14,9200.0,25.03,25.03,24.9999,25.0074,9200.0
2010-04-01 14:25:00,33.13,33.13,33.11,33.11,20400.0,24.9999,24.9999,24.9848,24.9848,20400.0
2010-04-01 14:30:00,33.11,33.13,33.06,33.06,21600.0,24.9848,24.9999,24.947,24.947,21600.0
2010-04-01 14:35:00,33.06,33.07,33.04,33.05,12600.0,24.947,24.9546,24.9319,24.9395,12600.0
2010-04-01 14:40:00,33.05,33.06,33.0,33.04,26800.0,24.9395,24.947,24.9018,24.9319,26800.0
2010-04-01 14:45:00,33.03,33.08,33.02,33.08,16000.0,24.9244,24.9621,24.9169,24.9621,16000.0
2010-04-01 14:50:00,33.07,33.12,33.07,33.09,19400.0,24.9546,24.9923,24.9546,24.9697,19400.0
2010-04-01 14:55:00,33.1,33.1,33.06,33.1,24800.0,24.9772,24.9772,24.947,24.9772,24800.0
2010-04-01 15:00:00,33.08,33.1,33.07,33.08,15200.0,24.9621,24.9772,24.9546,24.9621,15200.0
2010-04-01 15:05:00,33.08,33.1,33.06,33.1,21800.0,24.9621,24.9772,24.947,24.9772,21800.0
2010-04-01 15:10:00,33.1,33.15,33.1,33.13,31200.0,24.9772,25.015,24.9772,24.9999,31200.0
2010-04-01 15:15:00,33.12,33.15,33.09,33.09,21800.0,24.9923,25.015,24.9697,24.9697,21800.0
2010-04-01 15:20:00,33.09,33.1,33.09,33.1,13200.0,24.9697,24.9772,24.9697,24.9772,13200.0
2010-04-01 15:25:00,33.1,33.1,33.07,33.08,11000.0,24.9772,24.9772,24.9546,24.9621,11000.0
2010-04-01 15:30:00,33.08,33.14,33.08,33.13,22800.0,24.9621,25.0074,24.9621,24.9999,22800.0
2010-04-01 15:35:00,33.13,33.13,33.09,33.11,14200.0,24.9999,24.9999,24.9697,24.9848,14200.0
2010-04-01 15:40:00,33.11,33.13,33.1,33.12,35600.0,24.9848,24.9999,24.9772,24.9923,35600.0
2010-04-01 15:45:00,33.13,33.14,33.12,33.13,54600.0,24.9999,25.0074,24.9923,24.9999,54600.0
2010-04-01 15:50:00,33.13,33.22,33.12,33.2,84800.0,24.9999,25.0678,24.9923,25.0527,84800.0
2010-04-01 15:55:00,33.21,33.24,33.2,33.23,97000.0,25.0602,25.0829,25.0527,25.0753,97000.0
2010-04-05 09:30:00,33.32,33.32,33.14,33.14,36600.0,25.1432,25.1432,25.0074,25.0074,36600.0
2010-04-05 09:35:00,33.15,33.18,33.09,33.17,13200.0,25.015,25.0376,24.9697,25.03,13200.0
2010-04-05 09:40:00,33.18,33.35,33.18,33.35,23400.0,25.0376,25.1659,25.0376,25.1659,23400.0
2010-04-05 09:45:00,33.37,33.38,33.33,33.36,22200.0,25.181,25.1885,25.1508,25.1734,22200.0
2010-04-05 09:50:00,33.38,33.4,33.33,33.35,14400.0,25.1885,25.2036,25.1508,25.1659,14400.0
2010-04-05 09:55:00,33.35,33.35,33.33,33.33,8600.0,25.1659,25.1659,25.1508,25.1508,8600.0
2010-04-05 10:00:00,33.34,33.4,33.34,33.38,11400.0,25.1583,25.2036,25.1583,25.1885,11400.0
2010-04-05 10:05:00,33.4,33.44,33.38,33.44,24800.0,25.2036,25.2338,25.1885,25.2338,24800.0
2010-04-05 10:10:00,33.43,33.49,33.43,33.49,15200.0,25.2262,25.2715,25.2262,25.2715,15200.0
2010-04-05 10:15:00,33.49,33.52,33.48,33.49,45600.0,25.2715,25.2942,25.264,25.2715,45600.0
2010-04-05 10:20:00,33.49,33.54,33.49,33.54,25800.0,25.2715,25.3092,25.2715,25.3092,25800.0
2010-04-05 10:25:00,33.53,33.55,33.5,33.5,15000.0,25.3017,25.3168,25.2791,25.2791,15000.0
2010-04-05 10:30:00,33.49,33.49,33.41,33.42,16400.0,25.2715,25.2715,25.2111,25.2187,16400.0
2010-04-05 10:35:00,33.42,33.49,33.42,33.48,13200.0,25.2187,25.2715,25.2187,25.264,13200.0
2010-04-05 10:40:00,33.49,33.51,33.47,33.51,15400.0,25.2715,25.2866,25.2564,25.2866,15400.0
2010-04-05 10:45:00,33.5,33.52,33.5,33.52,2200.0,25.2791,25.2942,25.2791,25.2942,2200.0
2010-04-05 10:50:00,33.52,33.52,33.49,33.52,15000.0,25.2942,25.2942,25.2715,25.2942,15000.0
2010-04-05 10:55:00,33.53,33.55,33.52,33.54,21200.0,25.3017,25.3168,25.2942,25.3092,21200.0
2010-04-05 11:00:00,33.55,33.55,33.51,33.52,11800.0,25.3168,25.3168,25.2866,25.2942,11800.0
2010-04-05 11:05:00,33.52,33.54,33.52,33.53,10400.0,25.2942,25.3092,25.2942,25.3017,10400.0
2010-04-05 11:10:00,33.54,33.55,33.54,33.55,6200.0,25.3092,25.3168,25.3092,25.3168,6200.0
2010-04-05 11:15:00,33.54,33.54,33.5,33.51,29400.0,25.3092,25.3092,25.2791,25.2866,29400.0
2010-04-05 11:20:00,33.51,33.53,33.49,33.52,26800.0,25.2866,25.3017,25.2715,25.2942,26800.0
2010-04-05 11:25:00,33.52,33.52,33.52,33.52,7000.0,25.2942,25.2942,25.2942,25.2942,7000.0
2010-04-05 11:30:00,33.52,33.53,33.49,33.49,8000.0,25.2942,25.3017,25.2715,25.2715,8000.0
2010-04-05 11:35:00,33.5,33.5,33.49,33.5,6800.0,25.2791,25.2791,25.2715,25.2791,6800.0
2010-04-05 11:40:00,33.49,33.49,33.48,33.48,5400.0,25.2715,25.2715,25.264,25.264,5400.0
2010-04-05 11:45:00,33.48,33.49,33.48,33.49,3600.0,25.264,25.2715,25.264,25.2715,3600.0
2010-04-05 11:50:00,33.48,33.52,33.48,33.49,11600.0,25.264,25.2942,25.264,25.2715,11600.0
2010-04-05 11:55:00,33.51,33.51,33.49,33.5,9800.0,25.2866,25.2866,25.2715,25.2791,9800.0
2010-04-05 12:00:00,33.49,33.5,33.47,33.47,5600.0,25.2715,25.2791,25.2564,25.2564,5600.0
2010-04-05 12:05:00,33.48,33.49,33.47,33.49,17000.0,25.264,25.2715,25.2564,25.2715,17000.0
2010-04-05 12:10:00,33.48,33.49,33.47,33.48,7600.0,25.264,25.2715,25.2564,25.264,7600.0
2010-04-05 12:15:00,33.48,33.49,33.47,33.49,3800.0,25.264,25.2715,25.2564,25.2715,3800.0
2010-04-05 12:20:00,33.48,33.52,33.48,33.49,7000.0,25.264,25.2942,25.264,25.2715,7000.0
2010-04-05 12:25:00,33.48,33.48,33.47,33.47,7600.0,25.264,25.264,25.2564,25.2564,7600.0
2010-04-05 12:30:00,33.48,33.51,33.47,33.51,5600.0,25.264,25.2866,25.2564,25.2866,5600.0
2010-04-05 12:35:00,33.51,33.51,33.49,33.49,2000.0,25.2866,25.2866,25.2715,25.2715,2000.0
2010-04-05 12:40:00,33.51,33.52,33.5,33.52,4800.0,25.2866,25.2942,25.2791,25.2942,4800.0
2010-04-05 12:45:00,33.52,33.52,33.49,33.49,12400.0,25.2942,25.2942,25.2715,25.2715,12400.0
2010-04-05 12:50:00,33.5,33.51,33.49,33.51,5200.0,25.2791,25.2866,25.2715,25.2866,5200.0
2010-04-05 12:55:00,33.51,33.51,33.49,33.49,4600.0,25.2866,25.2866,25.2715,25.2715,4600.0
2010-04-05 13:00:00,33.49,33.5,33.48,33.48,13600.0,25.2715,25.2791,25.264,25.264,13600.0
2010-04-05 13:05:00,33.49,33.49,33.43,33.45,13600.0,25.2715,25.2715,25.2262,25.2413,13600.0
2010-04-05 13:10:00,33.46,33.47,33.45,33.47,7400.0,25.2489,25.2564,25.2413,25.2564,7400.0
2010-04-05 13:15:00,33.46,33.47,33.46,33.47,1800.0,25.2489,25.2564,25.2489,25.2564,1800.0
2010-04-05 13:20:00,33.46,33.47,33.46,33.47,10000.0,25.2489,25.2564,25.2489,25.2564,10000.0
2010-04-05 13:25:00,33.47,33.49,33.47,33.48,4400.0,25.2564,25.2715,25.2564,25.264,4400.0
2010-04-05 13:30:00,33.49,33.51,33.48,33.5,10800.0,25.2715,25.2866,25.264,25.2791,10800.0
2010-04-05 13:35:00,33.5,33.5,33.46,33.46,16600.0,25.2791,25.2791,25.2489,25.2489,16600.0
2010-04-05 13:40:00,33.45,33.49,33.45,33.47,11400.0,25.2413,25.2715,25.2413,25.2564,11400.0
2010-04-05 13:45:00,33.48,33.48,33.44,33.45,9600.0,25.264,25.264,25.2338,25.2413,9600.0
2010-04-05 13:50:00,33.45,33.48,33.45,33.48,3000.0,25.2413,25.264,25.2413,25.264,3000.0
2010-04-05 13:55:00,33.49,33.49,33.47,33.48,3600.0,25.2715,25.2715,25.2564,25.264,3600.0
2010-04-05 14:00:00,33.48,33.48,33.47,33.47,4600.0,25.264,25.264,25.2564,25.2564,4600.0
2010-04-05 14:05:00,33.47,33.48,33.46,33.47,7200.0,25.2564,25.264,25.2489,25.2564,7200.0
2010-04-05 14:10:00,33.46,33.46,33.44,33.45,6800.0,25.2489,25.2489,25.2338,25.2413,6800.0
2010-04-05 14:15:00,33.45,33.54,33.45,33.53,31000.0,25.2413,25.3092,25.2413,25.3017,31000.0
2010-04-05 14:20:00,33.52,33.54,33.51,33.53,7600.0,25.2942,25.3092,25.2866,25.3017,7600.0
2010-04-05 14:25:00,33.52,33.54,33.52,33.52,8400.0,25.2942,25.3092,25.2942,25.2942,8400.0
2010-04-05 14:30:00,33.52,33.56,33.52,33.55,38800.0,25.2942,25.3243,25.2942,25.3168,38800.0
2010-04-05 14:35:00,33.54,33.55,33.53,33.53,10600.0,25.3092,25.3168,25.3017,25.3017,10600.0
2010-04-05 14:40:00,33.53,33.55,33.52,33.53,11000.0,25.3017,25.3168,25.2942,25.3017,11000.0
2010-04-05 14:45:00,33.52,33.53,33.51,33.52,7200.0,25.2942,25.3017,25.2866,25.2942,7200.0
2010-04-05 14:50:00,33.52,33.52,33.49,33.52,8400.0,25.2942,25.2942,25.2715,25.2942,8400.0
2010-04-05 14:55:00,33.52,33.52,33.48,33.48,4800.0,25.2942,25.2942,25.264,25.264,4800.0
2010-04-05 15:00:00,33.48,33.51,33.48,33.49,7400.0,25.264,25.2866,25.264,25.2715,7400.0
2010-04-05 15:05:00,33.5,33.51,33.46,33.48,14200.0,25.2791,25.2866,25.2489,25.264,14200.0
2010-04-05 15:10:00,33.46,33.49,33.46,33.49,10200.0,25.2489,25.2715,25.2489,25.2715,10200.0
2010-04-05 15:15:00,33.49,33.5,33.48,33.49,9200.0,25.2715,25.2791,25.264,25.2715,9200.0
2010-04-05 15:20:00,33.49,33.5,33.49,33.5,8800.0,25.2715,25.2791,25.2715,25.2791,8800.0
2010-04-05 15:25:00,33.49,33.51,33.48,33.48,17000.0,25.2715,25.2866,25.264,25.264,17000.0
2010-04-05 15:30:00,33.47,33.48,33.45,33.47,20400.0,25.2564,25.264,25.2413,25.2564,20400.0
2010-04-05 15:35:00,33.47,33.47,33.41,33.42,27200.0,25.2564,25.2564,25.2111,25.2187,27200.0
2010-04-05 15:40:00,33.42,33.43,33.41,33.41,28000.0,25.2187,25.2262,25.2111,25.2111,28000.0
2010-04-05 15:45:00,33.42,33.45,33.41,33.44,70000.0,25.2187,25.2413,25.2111,25.2338,70000.0
2010-04-05 15:50:00,33.44,33.45,33.44,33.45,42200.0,25.2338,25.2413,25.2338,25.2413,42200.0
2010-04-05 15:55:00,33.45,33.48,33.43,33.48,95800.0,25.2413,25.264,25.2262,25.264,95800.0
2010-04-06 09:30:00,33.44,33.5,33.42,33.46,26400.0,25.2338,25.2791,25.2187,25.2489,26400.0
2010-04-06 09:35:00,33.46,33.48,33.44,33.48,22400.0,25.2489,25.264,25.2338,25.264,22400.0
2010-04-06 09:40:00,33.47,33.58,33.46,33.58,17600.0,25.2564,25.3394,25.2489,25.3394,17600.0
2010-04-06 09:45:00,33.58,33.64,33.52,33.63,23800.0,25.3394,25.3847,25.2942,25.3772,23800.0
2010-04-06 09:50:00,33.62,33.63,33.58,33.6,18200.0,25.3696,25.3772,25.3394,25.3545,18200.0
2010-04-06 09:55:00,33.59,33.6,33.56,33.6,21600.0,25.347,25.3545,25.3243,25.3545,21600.0
2010-04-06 10:00:00,33.59,33.6,33.56,33.6,17200.0,25.347,25.3545,25.3243,25.3545,17200.0
2010-04-06 10:05:00,33.61,33.66,33.6,33.66,22400.0,25.3621,25.3998,25.3545,25.3998,22400.0
2010-04-06 10:10:00,33.66,33.74,33.66,33.73,22000.0,25.3998,25.4602,25.3998,25.4526,22000.0
2010-04-06 10:15:00,33.73,33.74,33.73,33.74,19200.0,25.4526,25.4602,25.4526,25.4602,19200.0
2010-04-06 10:20:00,33.74,33.76,33.71,33.76,17600.0,25.4602,25.4753,25.4375,25.4753,17600.0
2010-04-06 10:25:00,33.76,33.77,33.7,33.72,22600.0,25.4753,25.4828,25.43,25.4451,22600.0
2010-04-06 10:30:00,33.72,33.74,33.72,33.72,16200.0,25.4451,25.4602,25.4451,25.4451,16200.0
2010-04-06 10:35:00,33.73,33.73,33.67,33.71,37400.0,25.4526,25.4526,25.4073,25.4375,37400.0
2010-04-06 10:40:00,33.72,33.73,33.7,33.72,16600.0,25.4451,25.4526,25.43,25.4451,16600.0
2010-04-06 10:45:00,33.71,33.72,33.7,33.71,13600.0,25.4375,25.4451,25.43,25.4375,13600.0
2010-04-06 10:50:00,33.71,33.75,33.71,33.72,25400.0,25.4375,25.4677,25.4375,25.4451,25400.0
2010-04-06 10:55:00,33.72,33.75,33.71,33.75,22000.0,25.4451,25.4677,25.4375,25.4677,22000.0
2010-04-06 11:00:00,33.75,33.77,33.69,33.74,54200.0,25.4677,25.4828,25.4224,25.4602,54200.0
2010-04-06 11:05:00,33.74,33.76,33.74,33.75,13200.0,25.4602,25.4753,25.4602,25.4677,13200.0
2010-04-06 11:10:00,33.75,33.77,33.74,33.74,7000.0,25.4677,25.4828,25.4602,25.4602,7000.0
2010-04-06 11:15:00,33.74,33.77,33.74,33.76,14000.0,25.4602,25.4828,25.4602,25.4753,14000.0
2010-04-06 11:20:00,33.77,33.78,33.76,33.77,26800.0,25.4828,25.4903,25.4753,25.4828,26800.0
2010-04-06 11:25:00,33.79,33.85,33.77,33.83,45000.0,25.4979,25.5432,25.4828,25.5281,45000.0
2010-04-06 11:30:00,33.83,33.88,33.83,33.88,21600.0,25.5281,25.5658,25.5281,25.5658,21600.0
2010-04-06 11:35:00,33.88,33.89,33.88,33.88,16600.0,25.5658,25.5734,25.5658,25.5658,16600.0
2010-04-06 11:40:00,33.87,33.9,33.87,33.89,13200.0,25.5583,25.5809,25.5583,25.5734,13200.0
2010-04-06 11:45:00,33.89,33.92,33.89,33.91,18800.0,25.5734,25.596,25.5734,25.5884,18800.0
2010-04-06 11:50:00,33.91,33.93,33.9,33.9,14000.0,25.5884,25.6035,25.5809,25.5809,14000.0
2010-04-06 11:55:00,33.9,33.91,33.88,33.9,8400.0,25.5809,25.5884,25.5658,25.5809,8400.0
2010-04-06 12:00:00,33.91,33.91,33.87,33.87,7000.0,25.5884,25.5884,25.5583,25.5583,7000.0
2010-04-06 12:05:00,33.88,33.88,33.86,33.88,8600.0,25.5658,25.5658,25.5507,25.5658,8600.0
2010-04-06 12:10:00,33.88,33.88,33.85,33.85,5600.0,25.5658,25.5658,25.5432,25.5432,5600.0
2010-04-06 12:15:00,33.86,33.87,33.85,33.86,6800.0,25.5507,25.5583,25.5432,25.5507,6800.0
2010-04-06 12:20:00,33.87,33.87,33.85,33.86,3800.0,25.5583,25.5583,25.5432,25.5507,3800.0
2010-04-06 12:25:00,33.86,33.86,33.84,33.84,7200.0,25.5507,25.5507,25.5356,25.5356,7200.0
2010-04-06 12:30:00,33.85,33.85,33.81,33.81,6800.0,25.5432,25.5432,25.513,25.513,6800.0
2010-04-06 12:35:00,33.82,33.83,33.81,33.82,7600.0,25.5205,25.5281,25.513,25.5205,7600.0
2010-04-06 12:40:00,33.82,33.83,33.81,33.83,7600.0,25.5205,25.5281,25.513,25.5281,7600.0
2010-04-06 12:45:00,33.83,33.84,33.82,33.83,4800.0,25.5281,25.5356,25.5205,25.5281,4800.0
2010-04-06 12:50:00,33.83,33.83,33.8,33.8,6800.0,25.5281,25.5281,25.5054,25.5054,6800.0
2010-04-06 12:55:00,33.79,33.82,33.78,33.81,15400.0,25.4979,25.5205,25.4903,25.513,15400.0
2010-04-06 13:00:00,33.81,33.82,33.8,33.8,18600.0,25.513,25.5205,25.5054,25.5054,18600.0
2010-04-06 13:05:00,33.79,33.79,33.77,33.78,11600.0,25.4979,25.4979,25.4828,25.4903,11600.0
2010-04-06 13:10:00,33.79,33.81,33.79,33.8,13000.0,25.4979,25.513,25.4979,25.5054,13000.0
2010-04-06 13:15:00,33.8,33.8,33.78,33.79,4400.0,25.5054,25.5054,25.4903,25.4979,4400.0
2010-04-06 13:20:00,33.79,33.8,33.78,33.78,8400.0,25.4979,25.5054,25.4903,25.4903,8400.0
2010-04-06 13:25:00,33.78,33.79,33.77,33.77,9000.0,25.4903,25.4979,25.4828,25.4828,9000.0
2010-04-06 13:30:00,33.77,33.77,33.76,33.76,10000.0,25.4828,25.4828,25.4753,25.4753,10000.0
2010-04-06 13:35:00,33.76,33.76,33.73,33.74,35600.0,25.4753,25.4753,25.4526,25.4602,35600.0
2010-04-06 13:40:00,33.74,33.77,33.74,33.77,9400.0,25.4602,25.4828,25.4602,25.4828,9400.0
2010-04-06 13:45:00,33.76,33.76,33.74,33.75,9800.0,25.4753,25.4753,25.4602,25.4677,9800.0
2010-04-06 13:50:00,33.74,33.76,33.74,33.74,24600.0,25.4602,25.4753,25.4602,25.4602,24600.0
2010-04-06 13:55:00,33.76,33.77,33.74,33.74,31200.0,25.4753,25.4828,25.4602,25.4602,31200.0
2010-04-06 14:00:00,33.74,33.81,33.74,33.81,17200.0,25.4602,25.513,25.4602,25.513,17200.0
2010-04-06 14:05:00,33.8,33.81,33.79,33.79,15400.0,25.5054,25.513,25.4979,25.4979,15400.0
2010-04-06 14:10:00,33.8,33.84,33.79,33.81,17200.0,25.5054,25.5356,25.4979,25.513,17200.0
2010-04-06 14:15:00,33.82,33.83,33.81,33.83,9400.0,25.5205,25.5281,25.513,25.5281,9400.0
2010-04-06 14:20:00,33.83,33.85,33.81,33.83,17800.0,25.5281,25.5432,25.513,25.5281,17800.0
2010-04-06 14:25:00,33.84,33.84,33.82,33.84,18000.0,25.5356,25.5356,25.5205,25.5356,18000.0
2010-04-06 14:30:00,33.84,33.87,33.84,33.86,19000.0,25.5356,25.5583,25.5356,25.5507,19000.0
2010-04-06 14:35:00,33.86,33.88,33.86,33.88,13000.0,25.5507,25.5658,25.5507,25.5658,13000.0
2010-04-06 14:40:00,33.89,33.9,33.81,33.82,36200.0,25.5734,25.5809,25.513,25.5205,36200.0
2010-04-06 14:45:00,33.82,33.85,33.82,33.85,13600.0,25.5205,25.5432,25.5205,25.5432,13600.0
2010-04-06 14:50:00,33.85,33.87,33.85,33.87,16200.0,25.5432,25.5583,25.5432,25.5583,16200.0
2010-04-06 14:55:00,33.87,33.88,33.87,33.88,10600.0,25.5583,25.5658,25.5583,25.5658,10600.0
2010-04-06 15:00:00,33.88,33.89,33.86,33.88,17800.0,25.5658,25.5734,25.5507,25.5658,17800.0
2010-04-06 15:05:00,33.87,33.87,33.8,33.84,40600.0,25.5583,25.5583,25.5054,25.5356,40600.0
2010-04-06 15:10:00,33.84,33.85,33.81,33.84,12400.0,25.5356,25.5432,25.513,25.5356,12400.0
2010-04-06 15:15:00,33.83,33.84,33.81,33.81,13000.0,25.5281,25.5356,25.513,25.513,13000.0
2010-04-06 15:20:00,33.81,33.83,33.79,33.79,17200.0,25.513,25.5281,25.4979,25.4979,17200.0
2010-04-06 15:25:00,33.8,33.81,33.77,33.77,15600.0,25.5054,25.513,25.4828,25.4828,15600.0
2010-04-06 15:30:00,33.77,33.79,33.76,33.77,24800.0,25.4828,25.4979,25.4753,25.4828,24800.0
2010-04-06 15:35:00,33.77,33.79,33.76,33.77,30600.0,25.4828,25.4979,25.4753,25.4828,30600.0
2010-04-06 15:40:00,33.77,33.81,33.76,33.8,33400.0,25.4828,25.513,25.4753,25.5054,33400.0
2010-04-06 15:45:00,33.8,33.83,33.79,33.83,74200.0,25.5054,25.5281,25.4979,25.5281,74200.0
2010-04-06 15:50:00,33.83,33.85,33.8,33.83,127400.0,25.5281,25.5432,25.5054,25.5281,127400.0
2010-04-06 15:55:00,33.83,33.83,33.8,33.81,81600.0,25.5281,25.5281,25.5054,25.513,81600.0
2010-04-07 09:30:00,33.65,33.71,33.6,33.7,31000.0,25.3923,25.4375,25.3545,25.43,31000.0
2010-04-07 09:35:00,33.7,33.72,33.63,33.72,14000.0,25.43,25.4451,25.3772,25.4451,14000.0
2010-04-07 09:40:00,33.7,33.8,33.69,33.8,12000.0,25.43,25.5054,25.4224,25.5054,12000.0
2010-04-07 09:45:00,33.8,33.82,33.77,33.78,12200.0,25.5054,25.5205,25.4828,25.4903,12200.0
2010-04-07 09:50:00,33.77,33.85,33.77,33.83,13200.0,25.4828,25.5432,25.4828,25.5281,13200.0
2010-04-07 09:55:00,33.83,33.87,33.81,33.82,4000.0,25.5281,25.5583,25.513,25.5205,4000.0
2010-04-07 10:00:00,33.82,33.82,33.74,33.76,10400.0,25.5205,25.5205,25.4602,25.4753,10400.0
2010-04-07 10:05:00,33.76,33.84,33.76,33.82,6200.0,25.4753,25.5356,25.4753,25.5205,6200.0
2010-04-07 10:10:00,33.82,33.91,33.82,33.86,15200.0,25.5205,25.5884,25.5205,25.5507,15200.0
2010-04-07 10:15:00,33.86,33.91,33.85,33.87,37400.0,25.5507,25.5884,25.5432,25.5583,37400.0
2010-04-07 10:20:00,33.86,33.86,33.82,33.84,8000.0,25.5507,25.5507,25.5205,25.5356,8000.0
2010-04-07 10:25:00,33.83,33.88,33.83,33.85,12800.0,25.5281,25.5658,25.5281,25.5432,12800.0
2010-04-07 10:30:00,33.85,33.88,33.83,33.86,18600.0,25.5432,25.5658,25.5281,25.5507,18600.0
2010-04-07 10:35:00,33.88,33.9,33.84,33.85,24400.0,25.5658,25.5809,25.5356,25.5432,24400.0
2010-04-07 10:40:00,33.82,33.83,33.77,33.8,15800.0,25.5205,25.5281,25.4828,25.5054,15800.0
2010-04-07 10:45:00,33.8,33.82,33.74,33.82,46000.0,25.5054,25.5205,25.4602,25.5205,46000.0
2010-04-07 10:50:00,33.82,33.83,33.77,33.79,16600.0,25.5205,25.5281,25.4828,25.4979,16600.0
2010-04-07 10:55:00,33.79,33.79,33.74,33.75,42600.0,25.4979,25.4979,25.4602,25.4677,42600.0
2010-04-07 11:00:00,33.75,33.77,33.72,33.76,27800.0,25.4677,25.4828,25.4451,25.4753,27800.0
2010-04-07 11:05:00,33.75,33.8,33.74,33.8,15000.0,25.4677,25.5054,25.4602,25.5054,15000.0
2010-04-07 11:10:00,33.79,33.8,33.77,33.79,10400.0,25.4979,25.5054,25.4828,25.4979,10400.0
2010-04-07 11:15:00,33.8,33.81,33.78,33.81,11400.0,25.5054,25.513,25.4903,25.513,11400.0
2010-04-07 11:20:00,33.81,33.82,33.77,33.82,13800.0,25.513,25.5205,25.4828,25.5205,13800.0
2010-04-07 11:25:00,33.8,33.85,33.8,33.85,11000.0,25.5054,25.5432,25.5054,25.5432,11000.0
2010-04-07 11:30:00,33.85,33.85,33.8,33.81,11800.0,25.5432,25.5432,25.5054,25.513,11800.0
2010-04-07 11:35:00,33.79,33.8,33.75,33.79,27400.0,25.4979,25.5054,25.4677,25.4979,27400.0
2010-04-07 11:40:00,33.79,33.82,33.77,33.81,14600.0,25.4979,25.5205,25.4828,25.513,14600.0
2010-04-07 11:45:00,33.81,33.83,33.79,33.81,14800.0,25.513,25.5281,25.4979,25.513,14800.0
2010-04-07 11:50:00,33.82,33.83,33.81,33.83,10400.0,25.5205,25.5281,25.513,25.5281,10400.0
2010-04-07 11:55:00,33.84,33.84,33.83,33.84,10600.0,25.5356,25.5356,25.5281,25.5356,10600.0
2010-04-07 12:00:00,33.84,33.85,33.82,33.83,11400.0,25.5356,25.5432,25.5205,25.5281,11400.0
2010-04-07 12:05:00,33.83,33.83,33.81,33.82,8400.0,25.5281,25.5281,25.513,25.5205,8400.0
2010-04-07 12:10:00,33.82,33.83,33.8,33.82,15800.0,25.5205,25.5281,25.5054,25.5205,15800.0
2010-04-07 12:15:00,33.82,33.82,33.8,33.8,14000.0,25.5205,25.5205,25.5054,25.5054,14000.0
2010-04-07 12:20:00,33.8,33.82,33.8,33.8,14800.0,25.5054,25.5205,25.5054,25.5054,14800.0
2010-04-07 12:25:00,33.8,33.82,33.8,33.8,19400.0,25.5054,25.5205,25.5054,25.5054,19400.0
2010-04-07 12:30:00,33.8,33.83,33.8,33.83,9600.0,25.5054,25.5281,25.5054,25.5281,9600.0
2010-04-07 12:35:00,33.83,33.88,33.83,33.87,20400.0,25.5281,25.5658,25.5281,25.5583,20400.0
2010-04-07 12:40:00,33.87,33.89,33.85,33.88,12400.0,25.5583,25.5734,25.5432,25.5658,12400.0
2010-04-07 12:45:00,33.88,33.9,33.87,33.87,11000.0,25.5658,25.5809,25.5583,25.5583,11000.0
2010-04-07 12:50:00,33.87,33.88,33.85,33.88,12400.0,25.5583,25.5658,25.5432,25.5658,12400.0
2010-04-07 12:55:00,33.88,33.9,33.85,33.89,26600.0,25.5658,25.5809,25.5432,25.5734,26600.0
2010-04-07 13:00:00,33.88,33.97,33.88,33.94,32000.0,25.5658,25.6337,25.5658,25.6111,32000.0
2010-04-07 13:05:00,33.94,33.97,33.94,33.94,11400.0,25.6111,25.6337,25.6111,25.6111,11400.0
2010-04-07 13:10:00,33.94,33.98,33.94,33.97,12000.0,25.6111,25.6413,25.6111,25.6337,12000.0
2010-04-07 13:15:00,33.97,34.0,33.96,33.99,20000.0,25.6337,25.6564,25.6262,25.6488,20000.0
2010-04-07 13:20:00,33.99,34.05,33.98,34.04,71200.0,25.6488,25.6941,25.6413,25.6865,71200.0
2010-04-07 13:25:00,34.04,34.06,34.01,34.06,36800.0,25.6865,25.7016,25.6639,25.7016,36800.0
2010-04-07 13:30:00,34.06,34.08,34.05,34.05,16400.0,25.7016,25.7167,25.6941,25.6941,16400.0
2010-04-07 13:35:00,34.05,34.05,34.04,34.04,9800.0,25.6941,25.6941,25.6865,25.6865,9800.0
2010-04-07 13:40:00,34.03,34.05,34.02,34.03,26800.0,25.679,25.6941,25.6715,25.679,26800.0
2010-04-07 13:45:00,34.03,34.05,34.02,34.05,40400.0,25.679,25.6941,25.6715,25.6941,40400.0
2010-04-07 13:50:00,34.05,34.13,34.02,34.13,55600.0,25.6941,25.7545,25.6715,25.7545,55600.0
2010-04-07 13:55:00,34.13,34.15,34.12,34.13,22800.0,25.7545,25.7696,25.7469,25.7545,22800.0
2010-04-07 14:00:00,34.13,34.19,34.12,34.16,65800.0,25.7545,25.7997,25.7469,25.7771,65800.0
2010-04-07 14:05:00,34.15,34.16,34.13,34.14,12400.0,25.7696,25.7771,25.7545,25.762,12400.0
2010-04-07 14:10:00,34.14,34.14,34.09,34.09,11200.0,25.762,25.762,25.7243,25.7243,11200.0
2010-04-07 14:15:00,34.09,34.09,34.04,34.05,12800.0,25.7243,25.7243,25.6865,25.6941,12800.0
2010-04-07 14:20:00,34.05,34.06,34.01,34.01,12200.0,25.6941,25.7016,25.6639,25.6639,12200.0
2010-04-07 14:25:00,34.02,34.02,33.98,34.0,16800.0,25.6715,25.6715,25.6413,25.6564,16800.0
2010-04-07 14:30:00,34.01,34.01,33.96,33.98,17400.0,25.6639,25.6639,25.6262,25.6413,17400.0
2010-04-07 14:35:00,33.99,33.99,33.96,33.98,14800.0,25.6488,25.6488,25.6262,25.6413,14800.0
2010-04-07 14:40:00,33.98,33.99,33.92,33.95,15200.0,25.6413,25.6488,25.596,25.6186,15200.0
2010-04-07 14:45:00,33.95,33.97,33.91,33.91,17000.0,25.6186,25.6337,25.5884,25.5884,17000.0
2010-04-07 14:50:00,33.91,33.94,33.9,33.92,14200.0,25.5884,25.6111,25.5809,25.596,14200.0
2010-04-07 14:55:00,33.91,33.91,33.85,33.88,19600.0,25.5884,25.5884,25.5432,25.5658,19600.0
2010-04-07 15:00:00,33.87,33.87,33.81,33.84,56600.0,25.5583,25.5583,25.513,25.5356,56600.0
2010-04-07 15:05:00,33.85,33.85,33.77,33.77,22400.0,25.5432,25.5432,25.4828,25.4828,22400.0
2010-04-07 15:10:00,33.77,33.79,33.74,33.75,34000.0,25.4828,25.4979,25.4602,25.4677,34000.0
2010-04-07 15:15:00,33.75,33.77,33.71,33.75,60600.0,25.4677,25.4828,25.4375,25.4677,60600.0
2010-04-07 15:20:00,33.74,33.74,33.72,33.73,16800.0,25.4602,25.4602,25.4451,25.4526,16800.0
2010-04-07 15:25:00,33.74,33.76,33.67,33.69,54400.0,25.4602,25.4753,25.4073,25.4224,54400.0
2010-04-07 15:30:00,33.7,33.72,33.69,33.7,46400.0,25.43,25.4451,25.4224,25.43,46400.0
2010-04-07 15:35:00,33.69,33.72,33.68,33.7,82800.0,25.4224,25.4451,25.4149,25.43,82800.0
2010-04-07 15:40:00,33.71,33.71,33.68,33.7,46200.0,25.4375,25.4375,25.4149,25.43,46200.0
2010-04-07 15:45:00,33.7,33.73,33.7,33.72,62800.0,25.43,25.4526,25.43,25.4451,62800.0
2010-04-07 15:50:00,33.72,33.75,33.71,33.73,101400.0,25.4451,25.4677,25.4375,25.4526,101400.0
2010-04-07 15:55:00,33.73,33.74,33.71,33.74,145000.0,25.4526,25.4602,25.4375,25.4602,145000.0
2010-04-08 09:30:00,33.62,33.63,33.52,33.53,24400.0,25.3696,25.3772,25.2942,25.3017,24400.0
2010-04-08 09:35:00,33.54,33.56,33.49,33.49,35000.0,25.3092,25.3243,25.2715,25.2715,35000.0
2010-04-08 09:40:00,33.49,33.5,33.44,33.49,29000.0,25.2715,25.2791,25.2338,25.2715,29000.0
2010-04-08 09:45:00,33.49,33.56,33.46,33.53,18000.0,25.2715,25.3243,25.2489,25.3017,18000.0
2010-04-08 09:50:00,33.52,33.68,33.52,33.68,31000.0,25.2942,25.4149,25.2942,25.4149,31000.0
2010-04-08 09:55:00,33.67,33.68,33.6,33.64,34800.0,25.4073,25.4149,25.3545,25.3847,34800.0
2010-04-08 10:00:00,33.63,33.65,33.54,33.57,30600.0,25.3772,25.3923,25.3092,25.3319,30600.0
2010-04-08 10:05:00,33.57,33.6,33.55,33.58,46600.0,25.3319,25.3545,25.3168,25.3394,46600.0
2010-04-08 10:10:00,33.58,33.67,33.58,33.65,37800.0,25.3394,25.4073,25.3394,25.3923,37800.0
2010-04-08 10:15:00,33.64,33.66,33.58,33.65,24400.0,25.3847,25.3998,25.3394,25.3923,24400.0
2010-04-08 10:20:00,33.66,33.66,33.59,33.62,16800.0,25.3998,25.3998,25.347,25.3696,16800.0
2010-04-08 10:25:00,33.62,33.66,33.62,33.63,13400.0,25.3696,25.3998,25.3696,25.3772,13400.0
2010-04-08 10:30:00,33.64,33.69,33.63,33.67,11400.0,25.3847,25.4224,25.3772,25.4073,11400.0
2010-04-08 10:35:00,33.67,33.68,33.63,33.63,17200.0,25.4073,25.4149,25.3772,25.3772,17200.0
2010-04-08 10:40:00,33.64,33.65,33.6,33.6,19800.0,25.3847,25.3923,25.3545,25.3545,19800.0
2010-04-08 10:45:00,33.6,33.65,33.6,33.64,8600.0,25.3545,25.3923,25.3545,25.3847,8600.0
2010-04-08 10:50:00,33.64,33.64,33.64,33.64,0.0,25.3847,25.3847,25.3847,25.3847,0.0
2010-04-08 10:55:00,33.64,33.64,33.64,33.64,0.0,25.3847,25.3847,25.3847,25.3847,0.0
2010-04-08 11:00:00,33.64,33.64,33.64,33.64,0.0,25.3847,25.3847,25.3847,25.3847,0.0
2010-04-08 11:05:00,33.54,33.73,33.1,33.68,164400.0,25.3092,25.4526,24.9772,25.4149,164400.0
2010-04-08 11:10:00,33.68,33.7,33.65,33.67,28800.0,25.4149,25.43,25.3923,25.4073,28800.0
2010-04-08 11:15:00,33.67,33.68,33.63,33.65,47000.0,25.4073,25.4149,25.3772,25.3923,47000.0
2010-04-08 11:20:00,33.65,33.67,33.64,33.64,29600.0,25.3923,25.4073,25.3847,25.3847,29600.0
2010-04-08 11:25:00,33.64,33.64,33.6,33.6,35200.0,25.3847,25.3847,25.3545,25.3545,35200.0
2010-04-08 11:30:00,33.6,33.63,33.6,33.62,8800.0,25.3545,25.3772,25.3545,25.3696,8800.0
2010-04-08 11:35:00,33.63,33.67,33.62,33.66,14400.0,25.3772,25.4073,25.3696,25.3998,14400.0
2010-04-08 11:40:00,33.66,33.71,33.66,33.71,19600.0,25.3998,25.4375,25.3998,25.4375,19600.0
2010-04-08 11:45:00,33.71,33.73,33.69,33.72,18800.0,25.4375,25.4526,25.4224,25.4451,18800.0
2010-04-08 11:50:00,33.72,33.74,33.69,33.74,21000.0,25.4451,25.4602,25.4224,25.4602,21000.0
2010-04-08 11:55:00,33.73,33.75,33.72,33.74,26200.0,25.4526,25.4677,25.4451,25.4602,26200.0
2010-04-08 12:00:00,33.74,33.74,33.72,33.72,10000.0,25.4602,25.4602,25.4451,25.4451,10000.0
2010-04-08 12:05:00,33.73,33.74,33.71,33.71,6600.0,25.4526,25.4602,25.4375,25.4375,6600.0
2010-04-08 12:10:00,33.71,33.74,33.7,33.73,16200.0,25.4375,25.4602,25.43,25.4526,16200.0
2010-04-08 12:15:00,33.74,33.74,33.72,33.74,6800.0,25.4602,25.4602,25.4451,25.4602,6800.0
2010-04-08 12:20:00,33.73,33.75,33.73,33.73,13600.0,25.4526,25.4677,25.4526,25.4526,13600.0
2010-04-08 12:25:00,33.74,33.74,33.73,33.74,13000.0,25.4602,25.4602,25.4526,25.4602,13000.0
2010-04-08 12:30:00,33.74,33.75,33.72,33.72,13200.0,25.4602,25.4677,25.4451,25.4451,13200.0
2010-04-08 12:35:00,33.72,33.75,33.72,33.74,8400.0,25.4451,25.4677,25.4451,25.4602,8400.0
2010-04-08 12:40:00,33.76,33.77,33.73,33.74,35600.0,25.4753,25.4828,25.4526,25.4602,35600.0
2010-04-08 12:45:00,33.74,33.77,33.74,33.74,74600.0,25.4602,25.4828,25.4602,25.4602,74600.0
2010-04-08 12:50:00,33.75,33.76,33.74,33.75,15000.0,25.4677,25.4753,25.4602,25.4677,15000.0
2010-04-08 12:55:00,33.75,33.77,33.75,33.77,16800.0,25.4677,25.4828,25.4677,25.4828,16800.0
2010-04-08 13:00:00,33.77,33.77,33.74,33.77,27200.0,25.4828,25.4828,25.4602,25.4828,27200.0
2010-04-08 13:05:00,33.77,33.84,33.77,33.81,78200.0,25.4828,25.5356,25.4828,25.513,78200.0
2010-04-08 13:10:00,33.8,33.81,33.77,33.79,8400.0,25.5054,25.513,25.4828,25.4979,8400.0
2010-04-08 13:15:00,33.79,33.79,33.77,33.79,8000.0,25.4979,25.4979,25.4828,25.4979,8000.0
2010-04-08 13:20:00,33.79,33.81,33.77,33.77,8000.0,25.4979,25.513,25.4828,25.4828,8000.0
2010-04-08 13:25:00,33.77,33.78,33.77,33.77,9600.0,25.4828,25.4903,25.4828,25.4828,9600.0
2010-04-08 13:30:00,33.77,33.8,33.76,33.8,24000.0,25.4828,25.5054,25.4753,25.5054,24000.0
2010-04-08 13:35:00,33.8,33.81,33.79,33.8,17000.0,25.5054,25.513,25.4979,25.5054,17000.0
2010-04-08 13:40:00,33.8,33.81,33.78,33.8,14000.0,25.5054,25.513,25.4903,25.5054,14000.0
2010-04-08 13:45:00,33.8,33.8,33.78,33.79,12400.0,25.5054,25.5054,25.4903,25.4979,12400.0
2010-04-08 13:50:00,33.79,33.8,33.77,33.78,114400.0,25.4979,25.5054,25.4828,25.4903,114400.0
2010-04-08 13:55:00,33.77,33.8,33.75,33.77,18200.0,25.4828,25.5054,25.4677,25.4828,18200.0
2010-04-08 14:00:00,33.77,33.78,33.77,33.77,5000.0,25.4828,25.4903,25.4828,25.4828,5000.0
2010-04-08 14:05:00,33.77,33.78,33.77,33.77,10400.0,25.4828,25.4903,25.4828,25.4828,10400.0
2010-04-08 14:10:00,33.77,33.79,33.77,33.79,9000.0,25.4828,25.4979,25.4828,25.4979,9000.0
2010-04-08 14:15:00,33.8,33.82,33.79,33.81,15200.0,25.5054,25.5205,25.4979,25.513,15200.0
2010-04-08 14:20:00,33.82,33.84,33.81,33.82,18600.0,25.5205,25.5356,25.513,25.5205,18600.0
2010-04-08 14:25:00,33.81,33.9,33.81,33.9,67600.0,25.513,25.5809,25.513,25.5809,67600.0
2010-04-08 14:30:00,33.9,33.9,33.85,33.86,56600.0,25.5809,25.5809,25.5432,25.5507,56600.0
2010-04-08 14:35:00,33.85,33.87,33.84,33.85,7000.0,25.5432,25.5583,25.5356,25.5432,7000.0
2010-04-08 14:40:00,33.85,33.93,33.85,33.89,27400.0,25.5432,25.6035,25.5432,25.5734,27400.0
2010-04-08 14:45:00,33.89,33.93,33.87,33.93,13600.0,25.5734,25.6035,25.5583,25.6035,13600.0
2010-04-08 14:50:00,33.93,33.95,33.92,33.93,11800.0,25.6035,25.6186,25.596,25.6035,11800.0
2010-04-08 14:55:00,33.93,33.94,33.9,33.93,12200.0,25.6035,25.6111,25.5809,25.6035,12200.0
2010-04-08 15:00:00,33.92,33.95,33.91,33.94,15600.0,25.596,25.6186,25.5884,25.6111,15600.0
2010-04-08 15:05:00,33.94,33.94,33.88,33.89,25000.0,25.6111,25.6111,25.5658,25.5734,25000.0
2010-04-08 15:10:00,33.89,33.91,33.88,33.88,21600.0,25.5734,25.5884,25.5658,25.5658,21600.0
2010-04-08 15:15:00,33.88,33.91,33.86,33.9,20400.0,25.5658,25.5884,25.5507,25.5809,20400.0
2010-04-08 15:20:00,33.9,33.92,33.87,33.92,31400.0,25.5809,25.596,25.5583,25.596,31400.0
2010-04-08 15:25:00,33.92,33.92,33.87,33.89,32800.0,25.596,25.596,25.5583,25.5734,32800.0
2010-04-08 15:30:00,33.9,33.93,33.88,33.93,37000.0,25.5809,25.6035,25.5658,25.6035,37000.0
2010-04-08 15:35:00,33.93,33.98,33.91,33.95,57400.0,25.6035,25.6413,25.5884,25.6186,57400.0
2010-04-08 15:40:00,33.95,33.98,33.93,33.97,63000.0,25.6186,25.6413,25.6035,25.6337,63000.0
2010-04-08 15:45:00,33.97,34.0,33.97,33.99,64400.0,25.6337,25.6564,25.6337,25.6488,64400.0
2010-04-08 15:50:00,33.99,33.99,33.91,33.91,86200.0,25.6488,25.6488,25.5884,25.5884,86200.0
2010-04-08 15:55:00,33.92,33.97,33.91,33.95,156800.0,25.596,25.6337,25.5884,25.6186,156800.0
2010-04-09 09:30:00,34.03,34.03,33.96,33.98,30800.0,25.679,25.679,25.6262,25.6413,30800.0
2010-04-09 09:35:00,33.99,34.04,33.96,33.99,50000.0,25.6488,25.6865,25.6262,25.6488,50000.0
2010-04-09 09:40:00,34.02,34.02,33.96,33.98,20800.0,25.6715,25.6715,25.6262,25.6413,20800.0
2010-04-09 09:45:00,33.97,34.0,33.97,33.97,20000.0,25.6337,25.6564,25.6337,25.6337,20000.0
2010-04-09 09:50:00,33.97,33.99,33.96,33.96,20000.0,25.6337,25.6488,25.6262,25.6262,20000.0
2010-04-09 09:55:00,33.97,34.0,33.95,33.98,20600.0,25.6337,25.6564,25.6186,25.6413,20600.0
2010-04-09 10:00:00,33.96,34.01,33.96,34.01,22200.0,25.6262,25.6639,25.6262,25.6639,22200.0
2010-04-09 10:05:00,34.02,34.06,34.02,34.06,23400.0,25.6715,25.7016,25.6715,25.7016,23400.0
2010-04-09 10:10:00,34.06,34.08,34.04,34.05,60400.0,25.7016,25.7167,25.6865,25.6941,60400.0
2010-04-09 10:15:00,34.04,34.08,34.04,34.05,32800.0,25.6865,25.7167,25.6865,25.6941,32800.0
2010-04-09 10:20:00,34.06,34.07,34.04,34.06,77600.0,25.7016,25.7092,25.6865,25.7016,77600.0
2010-04-09 10:25:00,34.06,34.06,33.95,33.99,53800.0,25.7016,25.7016,25.6186,25.6488,53800.0
2010-04-09 10:30:00,33.99,34.04,33.93,33.93,85400.0,25.6488,25.6865,25.6035,25.6035,85400.0
2010-04-09 10:35:00,33.93,33.99,33.92,33.99,15800.0,25.6035,25.6488,25.596,25.6488,15800.0
2010-04-09 10:40:00,34.0,34.02,33.99,33.99,16200.0,25.6564,25.6715,25.6488,25.6488,16200.0
2010-04-09 10:45:00,34.01,34.02,34.0,34.02,11800.0,25.6639,25.6715,25.6564,25.6715,11800.0
2010-04-09 10:50:00,34.01,34.06,33.99,34.04,35800.0,25.6639,25.7016,25.6488,25.6865,35800.0
2010-04-09 10:55:00,34.04,34.05,34.01,34.02,38400.0,25.6865,25.6941,25.6639,25.6715,38400.0
2010-04-09 11:00:00,34.03,34.04,34.0,34.01,22400.0,25.679,25.6865,25.6564,25.6639,22400.0
2010-04-09 11:05:00,34.0,34.03,33.99,34.03,9200.0,25.6564,25.679,25.6488,25.679,9200.0
2010-04-09 11:10:00,34.02,34.04,34.01,34.04,23600.0,25.6715,25.6865,25.6639,25.6865,23600.0
2010-04-09 11:15:00,34.04,34.04,34.02,34.02,9400.0,25.6865,25.6865,25.6715,25.6715,9400.0
2010-04-09 11:20:00,34.02,34.04,34.02,34.04,15000.0,25.6715,25.6865,25.6715,25.6865,15000.0
2010-04-09 11:25:00,34.04,34.05,34.03,34.04,19200.0,25.6865,25.6941,25.679,25.6865,19200.0
2010-04-09 11:30:00,34.04,34.05,34.02,34.02,27600.0,25.6865,25.6941,25.6715,25.6715,27600.0
2010-04-09 11:35:00,34.02,34.06,34.01,34.05,34800.0,25.6715,25.7016,25.6639,25.6941,34800.0
2010-04-09 11:40:00,34.05,34.12,34.05,34.12,37600.0,25.6941,25.7469,25.6941,25.7469,37600.0
2010-04-09 11:45:00,34.1,34.13,34.1,34.1,25600.0,25.7318,25.7545,25.7318,25.7318,25600.0
2010-04-09 11:50:00,34.1,34.13,34.09,34.12,16400.0,25.7318,25.7545,25.7243,25.7469,16400.0
2010-04-09 11:55:00,34.12,34.12,34.09,34.1,8200.0,25.7469,25.7469,25.7243,25.7318,8200.0
2010-04-09 12:00:00,34.11,34.13,34.11,34.11,11000.0,25.7394,25.7545,25.7394,25.7394,11000.0
2010-04-09 12:05:00,34.11,34.13,34.1,34.13,24600.0,25.7394,25.7545,25.7318,25.7545,24600.0
2010-04-09 12:10:00,34.13,34.14,34.13,34.14,8200.0,25.7545,25.762,25.7545,25.762,8200.0
2010-04-09 12:15:00,34.14,34.18,34.14,34.16,15600.0,25.762,25.7922,25.762,25.7771,15600.0
2010-04-09 12:20:00,34.16,34.19,34.13,34.13,28000.0,25.7771,25.7997,25.7545,25.7545,28000.0
2010-04-09 12:25:00,34.15,34.15,34.11,34.13,46000.0,25.7696,25.7696,25.7394,25.7545,46000.0
2010-04-09 12:30:00,34.13,34.14,34.12,34.12,8200.0,25.7545,25.762,25.7469,25.7469,8200.0
2010-04-09 12:35:00,34.12,34.14,34.12,34.13,8600.0,25.7469,25.762,25.7469,25.7545,8600.0
2010-04-09 12:40:00,34.13,34.13,34.11,34.12,4400.0,25.7545,25.7545,25.7394,25.7469,4400.0
2010-04-09 12:45:00,34.11,34.11,34.1,34.11,4600.0,25.7394,25.7394,25.7318,25.7394,4600.0
2010-04-09 12:50:00,34.12,34.12,34.09,34.1,6600.0,25.7469,25.7469,25.7243,25.7318,6600.0
2010-04-09 12:55:00,34.12,34.13,34.12,34.13,3800.0,25.7469,25.7545,25.7469,25.7545,3800.0
2010-04-09 13:00:00,34.12,34.13,34.08,34.08,13200.0,25.7469,25.7545,25.7167,25.7167,13200.0
2010-04-09 13:05:00,34.09,34.1,34.02,34.06,19400.0,25.7243,25.7318,25.6715,25.7016,19400.0
2010-04-09 13:10:00,34.06,34.08,34.06,34.08,21000.0,25.7016,25.7167,25.7016,25.7167,21000.0
2010-04-09 13:15:00,34.09,34.09,34.06,34.08,10600.0,25.7243,25.7243,25.7016,25.7167,10600.0
2010-04-09 13:20:00,34.08,34.08,34.06,34.07,8400.0,25.7167,25.7167,25.7016,25.7092,8400.0
2010-04-09 13:25:00,34.08,34.09,34.08,34.08,4800.0,25.7167,25.7243,25.7167,25.7167,4800.0
2010-04-09 13:30:00,34.08,34.08,34.07,34.08,7800.0,25.7167,25.7167,25.7092,25.7167,7800.0
2010-04-09 13:35:00,34.08,34.09,34.05,34.05,33000.0,25.7167,25.7243,25.6941,25.6941,33000.0
2010-04-09 13:40:00,34.06,34.09,34.05,34.09,33600.0,25.7016,25.7243,25.6941,25.7243,33600.0
2010-04-09 13:45:00,34.08,34.09,34.08,34.08,3200.0,25.7167,25.7243,25.7167,25.7167,3200.0
2010-04-09 13:50:00,34.08,34.09,34.08,34.09,16400.0,25.7167,25.7243,25.7167,25.7243,16400.0
2010-04-09 13:55:00,34.08,34.08,34.05,34.05,8000.0,25.7167,25.7167,25.6941,25.6941,8000.0
2010-04-09 14:00:00,34.04,34.06,34.02,34.05,10400.0,25.6865,25.7016,25.6715,25.6941,10400.0
2010-04-09 14:05:00,34.05,34.09,34.05,34.09,27000.0,25.6941,25.7243,25.6941,25.7243,27000.0
2010-04-09 14:10:00,34.1,34.13,34.1,34.1,24800.0,25.7318,25.7545,25.7318,25.7318,24800.0
2010-04-09 14:15:00,34.1,34.13,34.1,34.13,13400.0,25.7318,25.7545,25.7318,25.7545,13400.0
2010-04-09 14:20:00,34.13,34.13,34.12,34.13,11000.0,25.7545,25.7545,25.7469,25.7545,11000.0
2010-04-09 14:25:00,34.13,34.15,34.12,34.13,14000.0,25.7545,25.7696,25.7469,25.7545,14000.0
2010-04-09 14:30:00,34.13,34.13,34.11,34.13,11000.0,25.7545,25.7545,25.7394,25.7545,11000.0
2010-04-09 14:35:00,34.12,34.13,34.12,34.12,15400.0,25.7469,25.7545,25.7469,25.7469,15400.0
2010-04-09 14:40:00,34.13,34.14,34.13,34.13,8600.0,25.7545,25.762,25.7545,25.7545,8600.0
2010-04-09 14:45:00,34.13,34.15,34.13,34.13,9200.0,25.7545,25.7696,25.7545,25.7545,9200.0
2010-04-09 14:50:00,34.13,34.13,34.12,34.13,10600.0,25.7545,25.7545,25.7469,25.7545,10600.0
2010-04-09 14:55:00,34.13,34.14,34.11,34.13,20800.0,25.7545,25.762,25.7394,25.7545,20800.0
2010-04-09 15:00:00,34.13,34.13,34.12,34.13,8200.0,25.7545,25.7545,25.7469,25.7545,8200.0
2010-04-09 15:05:00,34.13,34.15,34.13,34.15,49000.0,25.7545,25.7696,25.7545,25.7696,49000.0
2010-04-09 15:10:00,34.15,34.16,34.14,34.16,30000.0,25.7696,25.7771,25.762,25.7771,30000.0
2010-04-09 15:15:00,34.16,34.16,34.14,34.15,21000.0,25.7771,25.7771,25.762,25.7696,21000.0
2010-04-09 15:20:00,34.16,34.18,34.15,34.17,26200.0,25.7771,25.7922,25.7696,25.7846,26200.0
2010-04-09 15:25:00,34.17,34.22,34.17,34.22,28400.0,25.7846,25.8224,25.7846,25.8224,28400.0
2010-04-09 15:30:00,34.22,34.22,34.19,34.22,46000.0,25.8224,25.8224,25.7997,25.8224,46000.0
2010-04-09 15:35:00,34.21,34.22,34.2,34.2,22400.0,25.8148,25.8224,25.8073,25.8073,22400.0
2010-04-09 15:40:00,34.2,34.22,34.19,34.2,73400.0,25.8073,25.8224,25.7997,25.8073,73400.0
2010-04-09 15:45:00,34.2,34.22,34.19,34.22,62400.0,25.8073,25.8224,25.7997,25.8224,62400.0
2010-04-09 15:50:00,34.22,34.28,34.22,34.28,86800.0,25.8224,25.8676,25.8224,25.8676,86800.0
2010-04-09 15:55:00,34.27,34.34,34.27,34.34,336400.0,25.8601,25.9129,25.8601,25.9129,336400.0
2010-04-12 09:30:00,34.4,34.44,34.32,34.32,28800.0,25.9582,25.9884,25.8978,25.8978,28800.0
2010-04-12 09:35:00,34.34,34.37,34.32,34.37,19000.0,25.9129,25.9356,25.8978,25.9356,19000.0
2010-04-12 09:40:00,34.35,34.44,34.35,34.43,23600.0,25.9205,25.9884,25.9205,25.9808,23600.0
2010-04-12 09:45:00,34.43,34.47,34.43,34.44,10800.0,25.9808,26.011,25.9808,25.9884,10800.0
2010-04-12 09:50:00,34.43,34.46,34.35,34.35,21400.0,25.9808,26.0035,25.9205,25.9205,21400.0
2010-04-12 09:55:00,34.35,34.36,34.28,34.3,12600.0,25.9205,25.928,25.8676,25.8827,12600.0
2010-04-12 10:00:00,34.3,34.42,34.29,34.42,29200.0,25.8827,25.9733,25.8752,25.9733,29200.0
2010-04-12 10:05:00,34.43,34.45,34.38,34.38,18200.0,25.9808,25.9959,25.9431,25.9431,18200.0
2010-04-12 10:10:00,34.4,34.44,34.38,34.4,19200.0,25.9582,25.9884,25.9431,25.9582,19200.0
2010-04-12 10:15:00,34.39,34.42,34.35,34.38,20200.0,25.9507,25.9733,25.9205,25.9431,20200.0
2010-04-12 10:20:00,34.37,34.43,34.36,34.43,15600.0,25.9356,25.9808,25.928,25.9808,15600.0
2010-04-12 10:25:00,34.43,34.44,34.4,34.44,13800.0,25.9808,25.9884,25.9582,25.9884,13800.0
2010-04-12 10:30:00,34.44,34.46,34.42,34.46,17400.0,25.9884,26.0035,25.9733,26.0035,17400.0
2010-04-12 10:35:00,34.46,34.46,34.4,34.41,16000.0,26.0035,26.0035,25.9582,25.9657,16000.0
2010-04-12 10:40:00,34.42,34.46,34.41,34.44,21600.0,25.9733,26.0035,25.9657,25.9884,21600.0
2010-04-12 10:45:00,34.44,34.45,34.42,34.42,17000.0,25.9884,25.9959,25.9733,25.9733,17000.0
2010-04-12 10:50:00,34.42,34.45,34.42,34.42,12000.0,25.9733,25.9959,25.9733,25.9733,12000.0
2010-04-12 10:55:00,34.42,34.45,34.42,34.42,9200.0,25.9733,25.9959,25.9733,25.9733,9200.0
2010-04-12 11:00:00,34.43,34.44,34.41,34.42,16400.0,25.9808,25.9884,25.9657,25.9733,16400.0
2010-04-12 11:05:00,34.42,34.45,34.42,34.44,10800.0,25.9733,25.9959,25.9733,25.9884,10800.0
2010-04-12 11:10:00,34.44,34.44,34.41,34.43,10800.0,25.9884,25.9884,25.9657,25.9808,10800.0
2010-04-12 11:15:00,34.43,34.44,34.38,34.38,11400.0,25.9808,25.9884,25.9431,25.9431,11400.0
2010-04-12 11:20:00,34.38,34.4,34.35,34.38,15600.0,25.9431,25.9582,25.9205,25.9431,15600.0
2010-04-12 11:25:00,34.38,34.38,34.35,34.35,12600.0,25.9431,25.9431,25.9205,25.9205,12600.0
2010-04-12 11:30:00,34.34,34.4,34.31,34.4,33600.0,25.9129,25.9582,25.8903,25.9582,33600.0
2010-04-12 11:35:00,34.4,34.44,34.38,34.4,17600.0,25.9582,25.9884,25.9431,25.9582,17600.0
2010-04-12 11:40:00,34.41,34.43,34.41,34.42,8400.0,25.9657,25.9808,25.9657,25.9733,8400.0
2010-04-12 11:45:00,34.42,34.42,34.38,34.38,11600.0,25.9733,25.9733,25.9431,25.9431,11600.0
2010-04-12 11:50:00,34.4,34.42,34.39,34.4,13200.0,25.9582,25.9733,25.9507,25.9582,13200.0
2010-04-12 11:55:00,34.38,34.39,34.37,34.38,8800.0,25.9431,25.9507,25.9356,25.9431,8800.0
2010-04-12 12:00:00,34.38,34.41,34.38,34.38,12800.0,25.9431,25.9657,25.9431,25.9431,12800.0
2010-04-12 12:05:00,34.38,34.41,34.38,34.41,63000.0,25.9431,25.9657,25.9431,25.9657,63000.0
2010-04-12 12:10:00,34.41,34.44,34.4,34.42,14600.0,25.9657,25.9884,25.9582,25.9733,14600.0
2010-04-12 12:15:00,34.42,34.42,34.37,34.41,27600.0,25.9733,25.9733,25.9356,25.9657,27600.0
2010-04-12 12:20:00,34.41,34.41,34.37,34.4,13800.0,25.9657,25.9657,25.9356,25.9582,13800.0
2010-04-12 12:25:00,34.4,34.41,34.37,34.37,10000.0,25.9582,25.9657,25.9356,25.9356,10000.0
2010-04-12 12:30:00,34.36,34.38,34.35,34.35,15800.0,25.928,25.9431,25.9205,25.9205,15800.0
2010-04-12 12:35:00,34.35,34.35,34.33,34.33,8000.0,25.9205,25.9205,25.9054,25.9054,8000.0
2010-04-12 12:40:00,34.34,34.35,34.32,34.34,28600.0,25.9129,25.9205,25.8978,25.9129,28600.0
2010-04-12 12:45:00,34.34,34.37,34.34,34.35,40600.0,25.9129,25.9356,25.9129,25.9205,40600.0
2010-04-12 12:50:00,34.35,34.38,34.34,34.38,15400.0,25.9205,25.9431,25.9129,25.9431,15400.0
2010-04-12 12:55:00,34.39,34.4,34.37,34.39,8600.0,25.9507,25.9582,25.9356,25.9507,8600.0
2010-04-12 13:00:00,34.4,34.44,34.4,34.44,11000.0,25.9582,25.9884,25.9582,25.9884,11000.0
2010-04-12 13:05:00,34.43,34.45,34.42,34.42,19800.0,25.9808,25.9959,25.9733,25.9733,19800.0
2010-04-12 13:10:00,34.42,34.44,34.41,34.44,8200.0,25.9733,25.9884,25.9657,25.9884,8200.0
2010-04-12 13:15:00,34.43,34.44,34.41,34.44,19600.0,25.9808,25.9884,25.9657,25.9884,19600.0
2010-04-12 13:20:00,34.44,34.44,34.4,34.41,8800.0,25.9884,25.9884,25.9582,25.9657,8800.0
2010-04-12 13:25:00,34.41,34.43,34.38,34.39,14200.0,25.9657,25.9808,25.9431,25.9507,14200.0
2010-04-12 13:30:00,34.38,34.43,34.38,34.4,9400.0,25.9431,25.9808,25.9431,25.9582,9400.0
2010-04-12 13:35:00,34.41,34.41,34.4,34.41,4600.0,25.9657,25.9657,25.9582,25.9657,4600.0
2010-04-12 13:40:00,34.41,34.41,34.38,34.39,14800.0,25.9657,25.9657,25.9431,25.9507,14800.0
2010-04-12 13:45:00,34.4,34.42,34.4,34.41,14600.0,25.9582,25.9733,25.9582,25.9657,14600.0
2010-04-12 13:50:00,34.42,34.44,34.41,34.44,36400.0,25.9733,25.9884,25.9657,25.9884,36400.0
2010-04-12 13:55:00,34.44,34.47,34.38,34.4,116600.0,25.9884,26.011,25.9431,25.9582,116600.0
2010-04-12 14:00:00,34.41,34.42,34.37,34.38,47800.0,25.9657,25.9733,25.9356,25.9431,47800.0
2010-04-12 14:05:00,34.38,34.4,34.34,34.35,69400.0,25.9431,25.9582,25.9129,25.9205,69400.0
2010-04-12 14:10:00,34.35,34.42,34.28,34.38,210600.0,25.9205,25.9733,25.8676,25.9431,210600.0
2010-04-12 14:15:00,34.39,34.43,34.38,34.4,18800.0,25.9507,25.9808,25.9431,25.9582,18800.0
2010-04-12 14:20:00,34.41,34.43,34.38,34.43,15800.0,25.9657,25.9808,25.9431,25.9808,15800.0
2010-04-12 14:25:00,34.43,34.45,34.43,34.45,17800.0,25.9808,25.9959,25.9808,25.9959,17800.0
2010-04-12 14:30:00,34.45,34.49,34.45,34.47,34000.0,25.9959,26.0261,25.9959,26.011,34000.0
2010-04-12 14:35:00,34.48,34.49,34.47,34.49,21600.0,26.0186,26.0261,26.011,26.0261,21600.0
2010-04-12 14:40:00,34.49,34.5,34.47,34.49,24800.0,26.0261,26.0337,26.011,26.0261,24800.0
2010-04-12 14:45:00,34.49,34.5,34.49,34.49,32200.0,26.0261,26.0337,26.0261,26.0261,32200.0
2010-04-12 14:50:00,34.49,34.5,34.49,34.49,27200.0,26.0261,26.0337,26.0261,26.0261,27200.0
2010-04-12 14:55:00,34.49,34.52,34.49,34.49,49800.0,26.0261,26.0488,26.0261,26.0261,49800.0
2010-04-12 15:00:00,34.5,34.5,34.46,34.47,37800.0,26.0337,26.0337,26.0035,26.011,37800.0
2010-04-12 15:05:00,34.45,34.49,34.43,34.47,22000.0,25.9959,26.0261,25.9808,26.011,22000.0
2010-04-12 15:10:00,34.48,34.49,34.46,34.49,18400.0,26.0186,26.0261,26.0035,26.0261,18400.0
2010-04-12 15:15:00,34.48,34.49,34.45,34.48,14200.0,26.0186,26.0261,25.9959,26.0186,14200.0
2010-04-12 15:20:00,34.47,34.48,34.41,34.42,25800.0,26.011,26.0186,25.9657,25.9733,25800.0
2010-04-12 15:25:00,34.42,34.44,34.39,34.41,29000.0,25.9733,25.9884,25.9507,25.9657,29000.0
2010-04-12 15:30:00,34.41,34.42,34.38,34.41,47000.0,25.9657,25.9733,25.9431,25.9657,47000.0
2010-04-12 15:35:00,34.41,34.45,34.41,34.45,54400.0,25.9657,25.9959,25.9657,25.9959,54400.0
2010-04-12 15:40:00,34.45,34.46,34.4,34.4,33000.0,25.9959,26.0035,25.9582,25.9582,33000.0
2010-04-12 15:45:00,34.41,34.42,34.37,34.41,95600.0,25.9657,25.9733,25.9356,25.9657,95600.0
2010-04-12 15:50:00,34.42,34.48,34.4,34.47,72000.0,25.9733,26.0186,25.9582,26.011,72000.0
2010-04-12 15:55:00,34.47,34.48,34.44,34.45,68200.0,26.011,26.0186,25.9884,25.9959,68200.0
2010-04-13 09:30:00,34.42,34.45,34.17,34.24,35200.0,25.9733,25.9959,25.7846,25.8375,35200.0
2010-04-13 09:35:00,34.23,34.27,34.2,34.24,18800.0,25.8299,25.8601,25.8073,25.8375,18800.0
2010-04-13 09:40:00,34.24,34.36,34.2,34.34,27000.0,25.8375,25.928,25.8073,25.9129,27000.0
2010-04-13 09:45:00,34.35,34.4,34.31,34.37,19600.0,25.9205,25.9582,25.8903,25.9356,19600.0
2010-04-13 09:50:00,34.37,34.42,34.29,34.34,27000.0,25.9356,25.9733,25.8752,25.9129,27000.0
2010-04-13 09:55:00,34.35,34.37,34.29,34.3,11200.0,25.9205,25.9356,25.8752,25.8827,11200.0
2010-04-13 10:00:00,34.28,34.31,34.22,34.24,21000.0,25.8676,25.8903,25.8224,25.8375,21000.0
2010-04-13 10:05:00,34.27,34.29,34.19,34.21,33600.0,25.8601,25.8752,25.7997,25.8148,33600.0
2010-04-13 10:10:00,34.21,34.22,34.19,34.21,20000.0,25.8148,25.8224,25.7997,25.8148,20000.0
2010-04-13 10:15:00,34.22,34.25,34.19,34.2,12800.0,25.8224,25.845,25.7997,25.8073,12800.0
2010-04-13 10:20:00,34.2,34.21,34.13,34.14,18400.0,25.8073,25.8148,25.7545,25.762,18400.0
2010-04-13 10:25:00,34.15,34.21,34.15,34.16,16400.0,25.7696,25.8148,25.7696,25.7771,16400.0
2010-04-13 10:30:00,34.17,34.18,34.12,34.16,17200.0,25.7846,25.7922,25.7469,25.7771,17200.0
2010-04-13 10:35:00,34.16,34.17,34.1,34.17,17600.0,25.7771,25.7846,25.7318,25.7846,17600.0
2010-04-13 10:40:00,34.16,34.27,34.16,34.26,38200.0,25.7771,25.8601,25.7771,25.8526,38200.0
2010-04-13 10:45:00,34.25,34.29,34.24,34.24,13000.0,25.845,25.8752,25.8375,25.8375,13000.0
2010-04-13 10:50:00,34.24,34.27,34.22,34.27,8400.0,25.8375,25.8601,25.8224,25.8601,8400.0
2010-04-13 10:55:00,34.28,34.29,34.24,34.27,10600.0,25.8676,25.8752,25.8375,25.8601,10600.0
2010-04-13 11:00:00,34.27,34.28,34.24,34.28,5600.0,25.8601,25.8676,25.8375,25.8676,5600.0
2010-04-13 11:05:00,34.29,34.3,34.27,34.27,7400.0,25.8752,25.8827,25.8601,25.8601,7400.0
2010-04-13 11:10:00,34.26,34.28,34.24,34.26,9400.0,25.8526,25.8676,25.8375,25.8526,9400.0
2010-04-13 11:15:00,34.26,34.32,34.26,34.32,16600.0,25.8526,25.8978,25.8526,25.8978,16600.0
2010-04-13 11:20:00,34.33,34.35,34.32,34.32,12000.0,25.9054,25.9205,25.8978,25.8978,12000.0
2010-04-13 11:25:00,34.32,34.35,34.32,34.33,14000.0,25.8978,25.9205,25.8978,25.9054,14000.0
2010-04-13 11:30:00,34.34,34.35,34.31,34.34,11200.0,25.9129,25.9205,25.8903,25.9129,11200.0
2010-04-13 11:35:00,34.34,34.34,34.3,34.3,12400.0,25.9129,25.9129,25.8827,25.8827,12400.0
2010-04-13 11:40:00,34.3,34.32,34.3,34.3,10800.0,25.8827,25.8978,25.8827,25.8827,10800.0
2010-04-13 11:45:00,34.3,34.31,34.27,34.3,4400.0,25.8827,25.8903,25.8601,25.8827,4400.0
2010-04-13 11:50:00,34.3,34.3,34.28,34.28,3400.0,25.8827,25.8827,25.8676,25.8676,3400.0
2010-04-13 11:55:00,34.29,34.3,34.27,34.3,6200.0,25.8752,25.8827,25.8601,25.8827,6200.0
2010-04-13 12:00:00,34.29,34.31,34.27,34.29,13600.0,25.8752,25.8903,25.8601,25.8752,13600.0
2010-04-13 12:05:00,34.29,34.3,34.26,34.3,9600.0,25.8752,25.8827,25.8526,25.8827,9600.0
2010-04-13 12:10:00,34.3,34.3,34.27,34.29,15200.0,25.8827,25.8827,25.8601,25.8752,15200.0
2010-04-13 12:15:00,34.29,34.35,34.29,34.35,13800.0,25.8752,25.9205,25.8752,25.9205,13800.0
2010-04-13 12:20:00,34.37,34.37,34.35,34.37,8400.0,25.9356,25.9356,25.9205,25.9356,8400.0
2010-04-13 12:25:00,34.37,34.38,34.35,34.36,8800.0,25.9356,25.9431,25.9205,25.928,8800.0
2010-04-13 12:30:00,34.35,34.38,34.35,34.35,8000.0,25.9205,25.9431,25.9205,25.9205,8000.0
2010-04-13 12:35:00,34.34,34.36,34.33,34.35,18200.0,25.9129,25.928,25.9054,25.9205,18200.0
2010-04-13 12:40:00,34.35,34.37,34.35,34.37,6600.0,25.9205,25.9356,25.9205,25.9356,6600.0
2010-04-13 12:45:00,34.37,34.38,34.34,34.35,10200.0,25.9356,25.9431,25.9129,25.9205,10200.0
2010-04-13 12:50:00,34.35,34.36,34.34,34.36,6200.0,25.9205,25.928,25.9129,25.928,6200.0
2010-04-13 12:55:00,34.36,34.4,34.36,34.4,9600.0,25.928,25.9582,25.928,25.9582,9600.0
2010-04-13 13:00:00,34.4,34.43,34.4,34.41,5200.0,25.9582,25.9808,25.9582,25.9657,5200.0
2010-04-13 13:05:00,34.43,34.43,34.41,34.42,6000.0,25.9808,25.9808,25.9657,25.9733,6000.0
2010-04-13 13:10:00,34.43,34.43,34.4,34.42,16200.0,25.9808,25.9808,25.9582,25.9733,16200.0
2010-04-13 13:15:00,34.42,34.43,34.41,34.42,9800.0,25.9733,25.9808,25.9657,25.9733,9800.0
2010-04-13 13:20:00,34.42,34.44,34.42,34.44,7600.0,25.9733,25.9884,25.9733,25.9884,7600.0
2010-04-13 13:25:00,34.44,34.44,34.43,34.43,13600.0,25.9884,25.9884,25.9808,25.9808,13600.0
2010-04-13 13:30:00,34.43,34.44,34.42,34.44,7800.0,25.9808,25.9884,25.9733,25.9884,7800.0
2010-04-13 13:35:00,34.44,34.45,34.43,34.45,12600.0,25.9884,25.9959,25.9808,25.9959,12600.0
2010-04-13 13:40:00,34.45,34.49,34.45,34.46,14800.0,25.9959,26.0261,25.9959,26.0035,14800.0
2010-04-13 13:45:00,34.46,34.49,34.46,34.49,22600.0,26.0035,26.0261,26.0035,26.0261,22600.0
2010-04-13 13:50:00,34.48,34.53,34.48,34.53,20200.0,26.0186,26.0563,26.0186,26.0563,20200.0
2010-04-13 13:55:00,34.54,34.56,34.53,34.56,14600.0,26.0638,26.0789,26.0563,26.0789,14600.0
2010-04-13 14:00:00,34.55,34.58,34.55,34.56,23000.0,26.0714,26.094,26.0714,26.0789,23000.0
2010-04-13 14:05:00,34.56,34.56,34.52,34.53,14600.0,26.0789,26.0789,26.0488,26.0563,14600.0
2010-04-13 14:10:00,34.52,34.53,34.51,34.52,17800.0,26.0488,26.0563,26.0412,26.0488,17800.0
2010-04-13 14:15:00,34.52,34.54,34.52,34.54,14600.0,26.0488,26.0638,26.0488,26.0638,14600.0
2010-04-13 14:20:00,34.53,34.53,34.51,34.52,19000.0,26.0563,26.0563,26.0412,26.0488,19000.0
2010-04-13 14:25:00,34.54,34.54,34.49,34.49,18000.0,26.0638,26.0638,26.0261,26.0261,18000.0
2010-04-13 14:30:00,34.49,34.52,34.49,34.52,21400.0,26.0261,26.0488,26.0261,26.0488,21400.0
2010-04-13 14:35:00,34.52,34.54,34.5,34.54,22000.0,26.0488,26.0638,26.0337,26.0638,22000.0
2010-04-13 14:40:00,34.52,34.56,34.5,34.5,23800.0,26.0488,26.0789,26.0337,26.0337,23800.0
2010-04-13 14:45:00,34.5,34.54,34.5,34.52,25800.0,26.0337,26.0638,26.0337,26.0488,25800.0
2010-04-13 14:50:00,34.52,34.58,34.51,34.58,34400.0,26.0488,26.094,26.0412,26.094,34400.0
2010-04-13 14:55:00,34.59,34.6,34.55,34.56,27600.0,26.1016,26.1091,26.0714,26.0789,27600.0
2010-04-13 15:00:00,34.56,34.59,34.55,34.59,58600.0,26.0789,26.1016,26.0714,26.1016,58600.0
2010-04-13 15:05:00,34.59,34.62,34.57,34.62,36600.0,26.1016,26.1242,26.0865,26.1242,36600.0
2010-04-13 15:10:00,34.61,34.64,34.61,34.64,30200.0,26.1167,26.1393,26.1167,26.1393,30200.0
2010-04-13 15:15:00,34.63,34.71,34.61,34.71,50600.0,26.1318,26.1921,26.1167,26.1921,50600.0
2010-04-13 15:20:00,34.7,34.72,34.65,34.67,68800.0,26.1846,26.1997,26.1468,26.1619,68800.0
2010-04-13 15:25:00,34.67,34.74,34.65,34.73,94200.0,26.1619,26.2148,26.1468,26.2072,94200.0
2010-04-13 15:30:00,34.73,34.73,34.68,34.68,40200.0,26.2072,26.2072,26.1695,26.1695,40200.0
2010-04-13 15:35:00,34.68,34.68,34.65,34.66,56200.0,26.1695,26.1695,26.1468,26.1544,56200.0
2010-04-13 15:40:00,34.66,34.68,34.63,34.68,65600.0,26.1544,26.1695,26.1318,26.1695,65600.0
2010-04-13 15:45:00,34.68,34.71,34.66,34.68,69800.0,26.1695,26.1921,26.1544,26.1695,69800.0
2010-04-13 15:50:00,34.68,34.68,34.65,34.66,82400.0,26.1695,26.1695,26.1468,26.1544,82400.0
2010-04-13 15:55:00,34.66,34.67,34.64,34.67,105800.0,26.1544,26.1619,26.1393,26.1619,105800.0
2010-04-14 09:30:00,34.67,34.73,34.45,34.48,85400.0,26.1619,26.2072,25.9959,26.0186,85400.0
2010-04-14 09:35:00,34.49,34.65,34.49,34.63,23000.0,26.0261,26.1468,26.0261,26.1318,23000.0
2010-04-14 09:40:00,34.63,34.71,34.58,34.58,30600.0,26.1318,26.1921,26.094,26.094,30600.0
2010-04-14 09:45:00,34.56,34.66,34.54,34.58,173600.0,26.0789,26.1544,26.0638,26.094,173600.0
2010-04-14 09:50:00,34.58,34.58,34.48,34.5,27400.0,26.094,26.094,26.0186,26.0337,27400.0
2010-04-14 09:55:00,34.51,34.56,34.49,34.53,55600.0,26.0412,26.0789,26.0261,26.0563,55600.0
2010-04-14 10:00:00,34.53,34.54,34.44,34.49,75400.0,26.0563,26.0638,25.9884,26.0261,75400.0
2010-04-14 10:05:00,34.49,34.51,34.45,34.49,36200.0,26.0261,26.0412,25.9959,26.0261,36200.0
2010-04-14 10:10:00,34.48,34.51,34.4,34.42,53600.0,26.0186,26.0412,25.9582,25.9733,53600.0
2010-04-14 10:15:00,34.41,34.51,34.41,34.51,22000.0,25.9657,26.0412,25.9657,26.0412,22000.0
2010-04-14 10:20:00,34.51,34.51,34.44,34.46,22000.0,26.0412,26.0412,25.9884,26.0035,22000.0
2010-04-14 10:25:00,34.46,34.55,34.46,34.52,18200.0,26.0035,26.0714,26.0035,26.0488,18200.0
2010-04-14 10:30:00,34.52,34.56,34.39,34.43,35000.0,26.0488,26.0789,25.9507,25.9808,35000.0
2010-04-14 10:35:00,34.44,34.48,34.44,34.46,8200.0,25.9884,26.0186,25.9884,26.0035,8200.0
2010-04-14 10:40:00,34.47,34.49,34.43,34.43,25400.0,26.011,26.0261,25.9808,25.9808,25400.0
2010-04-14 10:45:00,34.43,34.44,34.41,34.42,13600.0,25.9808,25.9884,25.9657,25.9733,13600.0
2010-04-14 10:50:00,34.43,34.46,34.41,34.42,25800.0,25.9808,26.0035,25.9657,25.9733,25800.0
2010-04-14 10:55:00,34.42,34.46,34.41,34.45,22800.0,25.9733,26.0035,25.9657,25.9959,22800.0
2010-04-14 11:00:00,34.45,34.49,34.43,34.47,28000.0,25.9959,26.0261,25.9808,26.011,28000.0
2010-04-14 11:05:00,34.47,34.51,34.45,34.5,24200.0,26.011,26.0412,25.9959,26.0337,24200.0
2010-04-14 11:10:00,34.51,34.54,34.5,34.53,20800.0,26.0412,26.0638,26.0337,26.0563,20800.0
2010-04-14 11:15:00,34.52,34.56,34.52,34.52,41200.0,26.0488,26.0789,26.0488,26.0488,41200.0
2010-04-14 11:20:00,34.52,34.55,34.52,34.54,22000.0,26.0488,26.0714,26.0488,26.0638,22000.0
2010-04-14 11:25:00,34.53,34.58,34.52,34.55,17600.0,26.0563,26.094,26.0488,26.0714,17600.0
2010-04-14 11:30:00,34.55,34.55,34.52,34.52,15600.0,26.0714,26.0714,26.0488,26.0488,15600.0
2010-04-14 11:35:00,34.52,34.55,34.52,34.52,18600.0,26.0488,26.0714,26.0488,26.0488,18600.0
2010-04-14 11:40:00,34.52,34.54,34.5,34.51,43600.0,26.0488,26.0638,26.0337,26.0412,43600.0
2010-04-14 11:45:00,34.51,34.52,34.51,34.51,11200.0,26.0412,26.0488,26.0412,26.0412,11200.0
2010-04-14 11:50:00,34.5,34.51,34.49,34.49,16800.0,26.0337,26.0412,26.0261,26.0261,16800.0
2010-04-14 11:55:00,34.51,34.51,34.49,34.5,16600.0,26.0412,26.0412,26.0261,26.0337,16600.0
2010-04-14 12:00:00,34.49,34.5,34.48,34.48,53800.0,26.0261,26.0337,26.0186,26.0186,53800.0
2010-04-14 12:05:00,34.48,34.49,34.43,34.44,28000.0,26.0186,26.0261,25.9808,25.9884,28000.0
2010-04-14 12:10:00,34.43,34.47,34.42,34.45,26800.0,25.9808,26.011,25.9733,25.9959,26800.0
2010-04-14 12:15:00,34.45,34.48,34.44,34.44,19800.0,25.9959,26.0186,25.9884,25.9884,19800.0
2010-04-14 12:20:00,34.43,34.43,34.38,34.38,26200.0,25.9808,25.9808,25.9431,25.9431,26200.0
2010-04-14 12:25:00,34.38,34.41,34.37,34.37,16000.0,25.9431,25.9657,25.9356,25.9356,16000.0
2010-04-14 12:30:00,34.37,34.38,34.37,34.37,22600.0,25.9356,25.9431,25.9356,25.9356,22600.0
2010-04-14 12:35:00,34.38,34.43,34.37,34.41,22200.0,25.9431,25.9808,25.9356,25.9657,22200.0
2010-04-14 12:40:00,34.42,34.42,34.39,34.42,10000.0,25.9733,25.9733,25.9507,25.9733,10000.0
2010-04-14 12:45:00,34.42,34.42,34.41,34.42,11400.0,25.9733,25.9733,25.9657,25.9733,11400.0
2010-04-14 12:50:00,34.42,34.42,34.38,34.4,14400.0,25.9733,25.9733,25.9431,25.9582,14400.0
2010-04-14 12:55:00,34.4,34.4,34.38,34.4,11600.0,25.9582,25.9582,25.9431,25.9582,11600.0
2010-04-14 13:00:00,34.4,34.4,34.39,34.4,16000.0,25.9582,25.9582,25.9507,25.9582,16000.0
2010-04-14 13:05:00,34.4,34.42,34.4,34.4,15800.0,25.9582,25.9733,25.9582,25.9582,15800.0
2010-04-14 13:10:00,34.4,34.42,34.39,34.42,12600.0,25.9582,25.9733,25.9507,25.9733,12600.0
2010-04-14 13:15:00,34.42,34.43,34.41,34.43,13000.0,25.9733,25.9808,25.9657,25.9808,13000.0
2010-04-14 13:20:00,34.43,34.43,34.41,34.42,17000.0,25.9808,25.9808,25.9657,25.9733,17000.0
2010-04-14 13:25:00,34.41,34.46,34.4,34.46,15800.0,25.9657,26.0035,25.9582,26.0035,15800.0
2010-04-14 13:30:00,34.47,34.48,34.46,34.47,16200.0,26.011,26.0186,26.0035,26.011,16200.0
2010-04-14 13:35:00,34.48,34.49,34.47,34.47,27800.0,26.0186,26.0261,26.011,26.011,27800.0
2010-04-14 13:40:00,34.46,34.46,34.39,34.39,27400.0,26.0035,26.0035,25.9507,25.9507,27400.0
2010-04-14 13:45:00,34.4,34.43,34.4,34.42,21200.0,25.9582,25.9808,25.9582,25.9733,21200.0
2010-04-14 13:50:00,34.42,34.43,34.4,34.4,39600.0,25.9733,25.9808,25.9582,25.9582,39600.0
2010-04-14 13:55:00,34.4,34.44,34.38,34.42,17800.0,25.9582,25.9884,25.9431,25.9733,17800.0
2010-04-14 14:00:00,34.42,34.49,34.42,34.49,28600.0,25.9733,26.0261,25.9733,26.0261,28600.0
2010-04-14 14:05:00,34.49,34.6,34.48,34.6,84800.0,26.0261,26.1091,26.0186,26.1091,84800.0
2010-04-14 14:10:00,34.6,34.7,34.6,34.65,104600.0,26.1091,26.1846,26.1091,26.1468,104600.0
2010-04-14 14:15:00,34.64,34.69,34.62,34.68,33400.0,26.1393,26.177,26.1242,26.1695,33400.0
2010-04-14 14:20:00,34.67,34.69,34.66,34.67,29400.0,26.1619,26.177,26.1544,26.1619,29400.0
2010-04-14 14:25:00,34.66,34.66,34.62,34.63,34000.0,26.1544,26.1544,26.1242,26.1318,34000.0
2010-04-14 14:30:00,34.64,34.65,34.63,34.63,38400.0,26.1393,26.1468,26.1318,26.1318,38400.0
2010-04-14 14:35:00,34.63,34.64,34.61,34.61,26400.0,26.1318,26.1393,26.1167,26.1167,26400.0
2010-04-14 14:40:00,34.61,34.62,34.59,34.62,32000.0,26.1167,26.1242,26.1016,26.1242,32000.0
2010-04-14 14:45:00,34.62,34.65,34.6,34.63,42200.0,26.1242,26.1468,26.1091,26.1318,42200.0
2010-04-14 14:50:00,34.63,34.63,34.55,34.56,41200.0,26.1318,26.1318,26.0714,26.0789,41200.0
2010-04-14 14:55:00,34.56,34.58,34.54,34.58,23400.0,26.0789,26.094,26.0638,26.094,23400.0
2010-04-14 15:00:00,34.58,34.62,34.57,34.6,40800.0,26.094,26.1242,26.0865,26.1091,40800.0
2010-04-14 15:05:00,34.6,34.66,34.6,34.66,59600.0,26.1091,26.1544,26.1091,26.1544,59600.0
2010-04-14 15:10:00,34.65,34.68,34.64,34.66,55800.0,26.1468,26.1695,26.1393,26.1544,55800.0
2010-04-14 15:15:00,34.66,34.71,34.66,34.68,52600.0,26.1544,26.1921,26.1544,26.1695,52600.0
2010-04-14 15:20:00,34.68,34.69,34.63,34.68,52600.0,26.1695,26.177,26.1318,26.1695,52600.0
2010-04-14 15:25:00,34.67,34.7,34.66,34.69,46800.0,26.1619,26.1846,26.1544,26.177,46800.0
2010-04-14 15:30:00,34.69,34.71,34.67,34.7,43600.0,26.177,26.1921,26.1619,26.1846,43600.0
2010-04-14 15:35:00,34.7,34.72,34.69,34.7,58600.0,26.1846,26.1997,26.177,26.1846,58600.0
2010-04-14 15:40:00,34.72,34.77,34.71,34.77,79000.0,26.1997,26.2374,26.1921,26.2374,79000.0
2010-04-14 15:45:00,34.77,34.77,34.69,34.69,108400.0,26.2374,26.2374,26.177,26.177,108400.0
2010-04-14 15:50:00,34.69,34.77,34.69,34.74,100400.0,26.177,26.2374,26.177,26.2148,100400.0
2010-04-14 15:55:00,34.75,34.78,34.74,34.77,158000.0,26.2223,26.2449,26.2148,26.2374,158000.0
2010-04-15 09:30:00,34.88,34.88,34.29,34.45,186000.0,26.3204,26.3204,25.8752,25.9959,186000.0
2010-04-15 09:35:00,34.48,34.52,34.22,34.35,101600.0,26.0186,26.0488,25.8224,25.9205,101600.0
2010-04-15 09:40:00,34.37,34.46,34.12,34.17,149200.0,25.9356,26.0035,25.7469,25.7846,149200.0
2010-04-15 09:45:00,34.17,34.35,34.1,34.31,131200.0,25.7846,25.9205,25.7318,25.8903,131200.0
2010-04-15 09:50:00,34.32,34.45,34.3,34.3,52400.0,25.8978,25.9959,25.8827,25.8827,52400.0
2010-04-15 09:55:00,34.3,34.31,34.2,34.27,52600.0,25.8827,25.8903,25.8073,25.8601,52600.0
2010-04-15 10:00:00,34.27,34.35,34.23,34.35,35200.0,25.8601,25.9205,25.8299,25.9205,35200.0
2010-04-15 10:05:00,34.35,34.57,34.35,34.55,102200.0,25.9205,26.0865,25.9205,26.0714,102200.0
2010-04-15 10:10:00,34.55,34.63,34.54,34.62,115000.0,26.0714,26.1318,26.0638,26.1242,115000.0
2010-04-15 10:15:00,34.62,34.63,34.57,34.63,42000.0,26.1242,26.1318,26.0865,26.1318,42000.0
2010-04-15 10:20:00,34.61,34.7,34.61,34.63,73600.0,26.1167,26.1846,26.1167,26.1318,73600.0
2010-04-15 10:25:00,34.63,34.63,34.52,34.56,58400.0,26.1318,26.1318,26.0488,26.0789,58400.0
2010-04-15 10:30:00,34.56,34.56,34.46,34.46,96400.0,26.0789,26.0789,26.0035,26.0035,96400.0
2010-04-15 10:35:00,34.47,34.6,34.47,34.59,39800.0,26.011,26.1091,26.011,26.1016,39800.0
2010-04-15 10:40:00,34.6,34.69,34.58,34.65,25000.0,26.1091,26.177,26.094,26.1468,25000.0
2010-04-15 10:45:00,34.64,34.76,34.64,34.75,55600.0,26.1393,26.2299,26.1393,26.2223,55600.0
2010-04-15 10:50:00,34.76,34.8,34.73,34.79,30400.0,26.2299,26.26,26.2072,26.2525,30400.0
2010-04-15 10:55:00,34.8,34.85,34.8,34.85,31400.0,26.26,26.2978,26.26,26.2978,31400.0
2010-04-15 11:00:00,34.86,34.86,34.79,34.81,38800.0,26.3053,26.3053,26.2525,26.2676,38800.0
2010-04-15 11:05:00,34.8,34.81,34.74,34.81,40000.0,26.26,26.2676,26.2148,26.2676,40000.0
2010-04-15 11:10:00,34.81,34.84,34.78,34.79,26200.0,26.2676,26.2902,26.2449,26.2525,26200.0
2010-04-15 11:15:00,34.78,34.8,34.71,34.73,20600.0,26.2449,26.26,26.1921,26.2072,20600.0
2010-04-15 11:20:00,34.74,34.74,34.69,34.69,31600.0,26.2148,26.2148,26.177,26.177,31600.0
2010-04-15 11:25:00,34.69,34.69,34.61,34.62,25600.0,26.177,26.177,26.1167,26.1242,25600.0
2010-04-15 11:30:00,34.62,34.63,34.52,34.55,38800.0,26.1242,26.1318,26.0488,26.0714,38800.0
2010-04-15 11:35:00,34.55,34.58,34.52,34.58,41800.0,26.0714,26.094,26.0488,26.094,41800.0
2010-04-15 11:40:00,34.58,34.59,34.52,34.54,13200.0,26.094,26.1016,26.0488,26.0638,13200.0
2010-04-15 11:45:00,34.54,34.55,34.49,34.54,27600.0,26.0638,26.0714,26.0261,26.0638,27600.0
2010-04-15 11:50:00,34.56,34.6,34.55,34.6,18800.0,26.0789,26.1091,26.0714,26.1091,18800.0
2010-04-15 11:55:00,34.6,34.6,34.55,34.58,21400.0,26.1091,26.1091,26.0714,26.094,21400.0
2010-04-15 12:00:00,34.58,34.58,34.54,34.55,20200.0,26.094,26.094,26.0638,26.0714,20200.0
2010-04-15 12:05:00,34.56,34.58,34.52,34.57,21600.0,26.0789,26.094,26.0488,26.0865,21600.0
2010-04-15 12:10:00,34.57,34.57,34.52,34.56,21200.0,26.0865,26.0865,26.0488,26.0789,21200.0
2010-04-15 12:15:00,34.56,34.63,34.55,34.63,23200.0,26.0789,26.1318,26.0714,26.1318,23200.0
2010-04-15 12:20:00,34.63,34.65,34.6,34.62,18400.0,26.1318,26.1468,26.1091,26.1242,18400.0
2010-04-15 12:25:00,34.61,34.68,34.61,34.67,15400.0,26.1167,26.1695,26.1167,26.1619,15400.0
2010-04-15 12:30:00,34.68,34.69,34.66,34.68,19200.0,26.1695,26.177,26.1544,26.1695,19200.0
2010-04-15 12:35:00,34.68,34.7,34.67,34.7,19000.0,26.1695,26.1846,26.1619,26.1846,19000.0
2010-04-15 12:40:00,34.69,34.69,34.64,34.64,22600.0,26.177,26.177,26.1393,26.1393,22600.0
2010-04-15 12:45:00,34.64,34.69,34.63,34.69,17600.0,26.1393,26.177,26.1318,26.177,17600.0
2010-04-15 12:50:00,34.69,34.71,34.68,34.71,7000.0,26.177,26.1921,26.1695,26.1921,7000.0
2010-04-15 12:55:00,34.7,34.77,34.7,34.77,13200.0,26.1846,26.2374,26.1846,26.2374,13200.0
2010-04-15 13:00:00,34.77,34.82,34.76,34.8,27400.0,26.2374,26.2751,26.2299,26.26,27400.0
2010-04-15 13:05:00,34.81,34.82,34.8,34.81,17600.0,26.2676,26.2751,26.26,26.2676,17600.0
2010-04-15 13:10:00,34.81,34.85,34.8,34.85,25600.0,26.2676,26.2978,26.26,26.2978,25600.0
2010-04-15 13:15:00,34.85,34.87,34.84,34.85,16000.0,26.2978,26.3129,26.2902,26.2978,16000.0
2010-04-15 13:20:00,34.84,34.85,34.84,34.84,10400.0,26.2902,26.2978,26.2902,26.2902,10400.0
2010-04-15 13:25:00,34.85,34.88,34.84,34.84,20000.0,26.2978,26.3204,26.2902,26.2902,20000.0
2010-04-15 13:30:00,34.85,34.85,34.8,34.81,24000.0,26.2978,26.2978,26.26,26.2676,24000.0
2010-04-15 13:35:00,34.81,34.84,34.81,34.81,17600.0,26.2676,26.2902,26.2676,26.2676,17600.0
2010-04-15 13:40:00,34.82,34.82,34.8,34.81,9600.0,26.2751,26.2751,26.26,26.2676,9600.0
2010-04-15 13:45:00,34.82,34.82,34.77,34.8,24600.0,26.2751,26.2751,26.2374,26.26,24600.0
2010-04-15 13:50:00,34.8,34.84,34.79,34.84,28600.0,26.26,26.2902,26.2525,26.2902,28600.0
2010-04-15 13:55:00,34.85,34.86,34.84,34.85,24000.0,26.2978,26.3053,26.2902,26.2978,24000.0
2010-04-15 14:00:00,34.85,34.88,34.82,34.86,30400.0,26.2978,26.3204,26.2751,26.3053,30400.0
2010-04-15 14:05:00,34.87,34.88,34.81,34.85,37400.0,26.3129,26.3204,26.2676,26.2978,37400.0
2010-04-15 14:10:00,34.86,34.87,34.83,34.85,20600.0,26.3053,26.3129,26.2827,26.2978,20600.0
2010-04-15 14:15:00,34.85,34.87,34.84,34.85,16400.0,26.2978,26.3129,26.2902,26.2978,16400.0
2010-04-15 14:20:00,34.85,34.9,34.85,34.9,59400.0,26.2978,26.3355,26.2978,26.3355,59400.0
2010-04-15 14:25:00,34.91,34.91,34.83,34.88,36400.0,26.343,26.343,26.2827,26.3204,36400.0
2010-04-15 14:30:00,34.89,34.99,34.88,34.93,81400.0,26.328,26.4034,26.3204,26.3581,81400.0
2010-04-15 14:35:00,34.93,34.94,34.91,34.91,13600.0,26.3581,26.3657,26.343,26.343,13600.0
2010-04-15 14:40:00,34.91,34.95,34.85,34.89,32600.0,26.343,26.3732,26.2978,26.328,32600.0
2010-04-15 14:45:00,34.9,34.99,34.89,34.97,42200.0,26.3355,26.4034,26.328,26.3883,42200.0
2010-04-15 14:50:00,34.97,34.99,34.95,34.99,23000.0,26.3883,26.4034,26.3732,26.4034,23000.0
2010-04-15 14:55:00,34.99,35.0,34.95,34.98,30600.0,26.4034,26.411,26.3732,26.3959,30600.0
2010-04-15 15:00:00,34.97,34.98,34.95,34.95,45000.0,26.3883,26.3959,26.3732,26.3732,45000.0
2010-04-15 15:05:00,34.95,34.97,34.95,34.97,22400.0,26.3732,26.3883,26.3732,26.3883,22400.0
2010-04-15 15:10:00,34.97,34.99,34.95,34.95,25600.0,26.3883,26.4034,26.3732,26.3732,25600.0
2010-04-15 15:15:00,34.95,34.96,34.92,34.94,62800.0,26.3732,26.3808,26.3506,26.3657,62800.0
2010-04-15 15:20:00,34.94,34.95,34.88,34.88,42600.0,26.3657,26.3732,26.3204,26.3204,42600.0
2010-04-15 15:25:00,34.88,34.92,34.88,34.88,30400.0,26.3204,26.3506,26.3204,26.3204,30400.0
2010-04-15 15:30:00,34.88,34.88,34.82,34.82,36400.0,26.3204,26.3204,26.2751,26.2751,36400.0
2010-04-15 15:35:00,34.81,34.84,34.78,34.78,38200.0,26.2676,26.2902,26.2449,26.2449,38200.0
2010-04-15 15:40:00,34.79,34.84,34.79,34.82,60400.0,26.2525,26.2902,26.2525,26.2751,60400.0
2010-04-15 15:45:00,34.82,34.88,34.82,34.84,77400.0,26.2751,26.3204,26.2751,26.2902,77400.0
2010-04-15 15:50:00,34.84,34.85,34.83,34.83,66600.0,26.2902,26.2978,26.2827,26.2827,66600.0
2010-04-15 15:55:00,34.84,34.87,34.8,34.87,114800.0,26.2902,26.3129,26.26,26.3129,114800.0
2010-04-16 09:30:00,34.88,35.12,34.88,34.95,317800.0,26.3204,26.5015,26.3204,26.3732,317800.0
2010-04-16 09:35:00,34.97,35.04,34.88,34.93,30000.0,26.3883,26.4411,26.3204,26.3581,30000.0
2010-04-16 09:40:00,34.91,34.94,34.73,34.82,41000.0,26.343,26.3657,26.2072,26.2751,41000.0
2010-04-16 09:45:00,34.83,34.85,34.77,34.79,28800.0,26.2827,26.2978,26.2374,26.2525,28800.0
2010-04-16 09:50:00,34.77,34.83,34.7,34.71,41600.0,26.2374,26.2827,26.1846,26.1921,41600.0
2010-04-16 09:55:00,34.7,34.74,34.67,34.68,32000.0,26.1846,26.2148,26.1619,26.1695,32000.0
2010-04-16 10:00:00,34.67,34.81,34.63,34.81,23000.0,26.1619,26.2676,26.1318,26.2676,23000.0
2010-04-16 10:05:00,34.81,34.85,34.73,34.73,32000.0,26.2676,26.2978,26.2072,26.2072,32000.0
2010-04-16 10:10:00,34.73,34.82,34.73,34.8,21600.0,26.2072,26.2751,26.2072,26.26,21600.0
2010-04-16 10:15:00,34.81,34.82,34.76,34.82,34200.0,26.2676,26.2751,26.2299,26.2751,34200.0
2010-04-16 10:20:00,34.83,34.87,34.82,34.86,21200.0,26.2827,26.3129,26.2751,26.3053,21200.0
2010-04-16 10:25:00,34.86,34.91,34.86,34.89,16400.0,26.3053,26.343,26.3053,26.328,16400.0
2010-04-16 10:30:00,34.9,34.92,34.9,34.9,13800.0,26.3355,26.3506,26.3355,26.3355,13800.0
2010-04-16 10:35:00,34.91,34.91,34.77,34.8,43000.0,26.343,26.343,26.2374,26.26,43000.0
2010-04-16 10:40:00,34.79,34.89,34.74,34.88,25000.0,26.2525,26.328,26.2148,26.3204,25000.0
2010-04-16 10:45:00,34.88,34.92,34.79,34.8,36200.0,26.3204,26.3506,26.2525,26.26,36200.0
2010-04-16 10:50:00,34.8,34.8,34.63,34.64,69200.0,26.26,26.26,26.1318,26.1393,69200.0
2010-04-16 10:55:00,34.63,34.72,34.63,34.7,17600.0,26.1318,26.1997,26.1318,26.1846,17600.0
2010-04-16 11:00:00,34.7,34.8,34.68,34.79,25200.0,26.1846,26.26,26.1695,26.2525,25200.0
2010-04-16 11:05:00,34.8,34.83,34.75,34.75,32600.0,26.26,26.2827,26.2223,26.2223,32600.0
2010-04-16 11:10:00,34.76,34.76,34.63,34.63,29800.0,26.2299,26.2299,26.1318,26.1318,29800.0
2010-04-16 11:15:00,34.64,34.65,34.52,34.52,54200.0,26.1393,26.1468,26.0488,26.0488,54200.0
2010-04-16 11:20:00,34.52,34.57,34.5,34.57,52600.0,26.0488,26.0865,26.0337,26.0865,52600.0
2010-04-16 11:25:00,34.57,34.6,34.53,34.55,24000.0,26.0865,26.1091,26.0563,26.0714,24000.0
2010-04-16 11:30:00,34.55,34.57,34.52,34.55,27200.0,26.0714,26.0865,26.0488,26.0714,27200.0
2010-04-16 11:35:00,34.55,34.61,34.52,34.59,22000.0,26.0714,26.1167,26.0488,26.1016,22000.0
2010-04-16 11:40:00,34.59,34.65,34.56,34.56,15200.0,26.1016,26.1468,26.0789,26.0789,15200.0
2010-04-16 11:45:00,34.56,34.57,34.5,34.51,39400.0,26.0789,26.0865,26.0337,26.0412,39400.0
2010-04-16 11:50:00,34.5,34.54,34.47,34.52,54000.0,26.0337,26.0638,26.011,26.0488,54000.0
2010-04-16 11:55:00,34.52,34.54,34.48,34.5,20800.0,26.0488,26.0638,26.0186,26.0337,20800.0
2010-04-16 12:00:00,34.5,34.5,34.42,34.47,20600.0,26.0337,26.0337,25.9733,26.011,20600.0
2010-04-16 12:05:00,34.43,34.48,34.41,34.48,13800.0,25.9808,26.0186,25.9657,26.0186,13800.0
2010-04-16 12:10:00,34.5,34.52,34.44,34.47,30200.0,26.0337,26.0488,25.9884,26.011,30200.0
2010-04-16 12:15:00,34.46,34.48,34.43,34.43,12400.0,26.0035,26.0186,25.9808,25.9808,12400.0
2010-04-16 12:20:00,34.43,34.46,34.43,34.44,8800.0,25.9808,26.0035,25.9808,25.9884,8800.0
2010-04-16 12:25:00,34.44,34.47,34.44,34.45,8000.0,25.9884,26.011,25.9884,25.9959,8000.0
2010-04-16 12:30:00,34.44,34.46,34.41,34.45,9800.0,25.9884,26.0035,25.9657,25.9959,9800.0
2010-04-16 12:35:00,34.45,34.45,34.32,34.35,49200.0,25.9959,25.9959,25.8978,25.9205,49200.0
2010-04-16 12:40:00,34.34,34.4,34.34,34.4,12000.0,25.9129,25.9582,25.9129,25.9582,12000.0
2010-04-16 12:45:00,34.4,34.46,34.4,34.41,7000.0,25.9582,26.0035,25.9582,25.9657,7000.0
2010-04-16 12:50:00,34.4,34.44,34.38,34.43,8800.0,25.9582,25.9884,25.9431,25.9808,8800.0
2010-04-16 12:55:00,34.43,34.47,34.41,34.45,16200.0,25.9808,26.011,25.9657,25.9959,16200.0
2010-04-16 13:00:00,34.45,34.49,34.44,34.47,14400.0,25.9959,26.0261,25.9884,26.011,14400.0
2010-04-16 13:05:00,34.47,34.47,34.44,34.45,19000.0,26.011,26.011,25.9884,25.9959,19000.0
2010-04-16 13:10:00,34.46,34.48,34.42,34.43,24200.0,26.0035,26.0186,25.9733,25.9808,24200.0
2010-04-16 13:15:00,34.42,34.43,34.38,34.39,19800.0,25.9733,25.9808,25.9431,25.9507,19800.0
2010-04-16 13:20:00,34.4,34.42,34.38,34.39,8800.0,25.9582,25.9733,25.9431,25.9507,8800.0
2010-04-16 13:25:00,34.38,34.44,34.38,34.41,14400.0,25.9431,25.9884,25.9431,25.9657,14400.0
2010-04-16 13:30:00,34.4,34.45,34.4,34.41,22600.0,25.9582,25.9959,25.9582,25.9657,22600.0
2010-04-16 13:35:00,34.4,34.46,34.4,34.41,12800.0,25.9582,26.0035,25.9582,25.9657,12800.0
2010-04-16 13:40:00,34.43,34.49,34.43,34.49,11600.0,25.9808,26.0261,25.9808,26.0261,11600.0
2010-04-16 13:45:00,34.49,34.51,34.43,34.45,15600.0,26.0261,26.0412,25.9808,25.9959,15600.0
2010-04-16 13:50:00,34.46,34.51,34.46,34.49,12000.0,26.0035,26.0412,26.0035,26.0261,12000.0
2010-04-16 13:55:00,34.48,34.54,34.48,34.52,13600.0,26.0186,26.0638,26.0186,26.0488,13600.0
2010-04-16 14:00:00,34.53,34.55,34.52,34.54,19000.0,26.0563,26.0714,26.0488,26.0638,19000.0
2010-04-16 14:05:00,34.53,34.63,34.53,34.62,26200.0,26.0563,26.1318,26.0563,26.1242,26200.0
2010-04-16 14:10:00,34.61,34.62,34.58,34.59,35200.0,26.1167,26.1242,26.094,26.1016,35200.0
2010-04-16 14:15:00,34.59,34.62,34.59,34.59,35000.0,26.1016,26.1242,26.1016,26.1016,35000.0
2010-04-16 14:20:00,34.6,34.64,34.6,34.63,16600.0,26.1091,26.1393,26.1091,26.1318,16600.0
2010-04-16 14:25:00,34.63,34.65,34.6,34.63,12600.0,26.1318,26.1468,26.1091,26.1318,12600.0
2010-04-16 14:30:00,34.64,34.71,34.63,34.71,16400.0,26.1393,26.1921,26.1318,26.1921,16400.0
2010-04-16 14:35:00,34.71,34.71,34.65,34.66,17800.0,26.1921,26.1921,26.1468,26.1544,17800.0
2010-04-16 14:40:00,34.65,34.71,34.65,34.7,22200.0,26.1468,26.1921,26.1468,26.1846,22200.0
2010-04-16 14:45:00,34.69,34.7,34.65,34.67,33200.0,26.177,26.1846,26.1468,26.1619,33200.0
2010-04-16 14:50:00,34.67,34.68,34.65,34.65,27000.0,26.1619,26.1695,26.1468,26.1468,27000.0
2010-04-16 14:55:00,34.65,34.65,34.62,34.62,29600.0,26.1468,26.1468,26.1242,26.1242,29600.0
2010-04-16 15:00:00,34.63,34.69,34.62,34.68,40000.0,26.1318,26.177,26.1242,26.1695,40000.0
2010-04-16 15:05:00,34.67,34.69,34.63,34.66,35600.0,26.1619,26.177,26.1318,26.1544,35600.0
2010-04-16 15:10:00,34.66,34.7,34.65,34.68,44800.0,26.1544,26.1846,26.1468,26.1695,44800.0
2010-04-16 15:15:00,34.67,34.69,34.66,34.66,35000.0,26.1619,26.177,26.1544,26.1544,35000.0
2010-04-16 15:20:00,34.66,34.68,34.63,34.66,31400.0,26.1544,26.1695,26.1318,26.1544,31400.0
2010-04-16 15:25:00,34.67,34.68,34.65,34.66,42200.0,26.1619,26.1695,26.1468,26.1544,42200.0
2010-04-16 15:30:00,34.65,34.68,34.63,34.66,49600.0,26.1468,26.1695,26.1318,26.1544,49600.0
2010-04-16 15:35:00,34.65,34.71,34.63,34.7,62400.0,26.1468,26.1921,26.1318,26.1846,62400.0
2010-04-16 15:40:00,34.7,34.7,34.63,34.69,64800.0,26.1846,26.1846,26.1318,26.177,64800.0
2010-04-16 15:45:00,34.69,34.72,34.64,34.65,139200.0,26.177,26.1997,26.1393,26.1468,139200.0
2010-04-16 15:50:00,34.66,34.66,34.59,34.6,74800.0,26.1544,26.1544,26.1016,26.1091,74800.0
2010-04-16 15:55:00,34.6,34.65,34.55,34.59,180200.0,26.1091,26.1468,26.0714,26.1016,180200.0
2010-04-19 09:30:00,34.56,34.74,34.52,34.74,67800.0,26.0789,26.2148,26.0488,26.2148,67800.0
2010-04-19 09:35:00,34.73,34.78,34.69,34.7,42800.0,26.2072,26.2449,26.177,26.1846,42800.0
2010-04-19 09:40:00,34.72,34.82,34.7,34.81,44200.0,26.1997,26.2751,26.1846,26.2676,44200.0
2010-04-19 09:45:00,34.8,34.81,34.65,34.65,65800.0,26.26,26.2676,26.1468,26.1468,65800.0
2010-04-19 09:50:00,34.66,34.76,34.64,34.74,59800.0,26.1544,26.2299,26.1393,26.2148,59800.0
2010-04-19 09:55:00,34.74,34.77,34.72,34.72,30400.0,26.2148,26.2374,26.1997,26.1997,30400.0
2010-04-19 10:00:00,34.71,34.83,34.71,34.79,36200.0,26.1921,26.2827,26.1921,26.2525,36200.0
2010-04-19 10:05:00,34.79,34.87,34.78,34.84,29800.0,26.2525,26.3129,26.2449,26.2902,29800.0
2010-04-19 10:10:00,34.83,34.86,34.81,34.85,22200.0,26.2827,26.3053,26.2676,26.2978,22200.0
2010-04-19 10:15:00,34.85,34.9,34.84,34.89,48000.0,26.2978,26.3355,26.2902,26.328,48000.0
2010-04-19 10:20:00,34.88,34.92,34.83,34.88,33000.0,26.3204,26.3506,26.2827,26.3204,33000.0
2010-04-19 10:25:00,34.88,34.9,34.84,34.85,25200.0,26.3204,26.3355,26.2902,26.2978,25200.0
2010-04-19 10:30:00,34.85,34.88,34.85,34.86,33200.0,26.2978,26.3204,26.2978,26.3053,33200.0
2010-04-19 10:35:00,34.87,34.88,34.79,34.8,45000.0,26.3129,26.3204,26.2525,26.26,45000.0
2010-04-19 10:40:00,34.8,34.82,34.77,34.82,29000.0,26.26,26.2751,26.2374,26.2751,29000.0
2010-04-19 10:45:00,34.82,34.86,34.81,34.84,28600.0,26.2751,26.3053,26.2676,26.2902,28600.0
2010-04-19 10:50:00,34.84,34.84,34.8,34.83,22600.0,26.2902,26.2902,26.26,26.2827,22600.0
2010-04-19 10:55:00,34.82,34.85,34.74,34.79,45800.0,26.2751,26.2978,26.2148,26.2525,45800.0
2010-04-19 11:00:00,34.79,34.84,34.76,34.76,32200.0,26.2525,26.2902,26.2299,26.2299,32200.0
2010-04-19 11:05:00,34.77,34.85,34.77,34.82,21600.0,26.2374,26.2978,26.2374,26.2751,21600.0
2010-04-19 11:10:00,34.81,34.84,34.79,34.79,19600.0,26.2676,26.2902,26.2525,26.2525,19600.0
2010-04-19 11:15:00,34.79,34.83,34.75,34.83,30800.0,26.2525,26.2827,26.2223,26.2827,30800.0
2010-04-19 11:20:00,34.83,34.83,34.75,34.79,23000.0,26.2827,26.2827,26.2223,26.2525,23000.0
2010-04-19 11:25:00,34.8,34.8,34.75,34.77,22600.0,26.26,26.26,26.2223,26.2374,22600.0
2010-04-19 11:30:00,34.77,34.81,34.77,34.8,25600.0,26.2374,26.2676,26.2374,26.26,25600.0
2010-04-19 11:35:00,34.8,34.81,34.75,34.75,27000.0,26.26,26.2676,26.2223,26.2223,27000.0
2010-04-19 11:40:00,34.77,34.77,34.74,34.75,27400.0,26.2374,26.2374,26.2148,26.2223,27400.0
2010-04-19 11:45:00,34.74,34.74,34.68,34.72,24000.0,26.2148,26.2148,26.1695,26.1997,24000.0
2010-04-19 11:50:00,34.72,34.73,34.6,34.6,22600.0,26.1997,26.2072,26.1091,26.1091,22600.0
2010-04-19 11:55:00,34.6,34.62,34.53,34.55,58000.0,26.1091,26.1242,26.0563,26.0714,58000.0
2010-04-19 12:00:00,34.54,34.54,34.47,34.48,68200.0,26.0638,26.0638,26.011,26.0186,68200.0
2010-04-19 12:05:00,34.48,34.5,34.42,34.46,46000.0,26.0186,26.0337,25.9733,26.0035,46000.0
2010-04-19 12:10:00,34.46,34.5,34.41,34.44,30400.0,26.0035,26.0337,25.9657,25.9884,30400.0
2010-04-19 12:15:00,34.45,34.5,34.44,34.5,18000.0,25.9959,26.0337,25.9884,26.0337,18000.0
2010-04-19 12:20:00,34.5,34.52,34.47,34.51,42600.0,26.0337,26.0488,26.011,26.0412,42600.0
2010-04-19 12:25:00,34.51,34.52,34.47,34.48,43000.0,26.0412,26.0488,26.011,26.0186,43000.0
2010-04-19 12:30:00,34.48,34.51,34.46,34.47,18800.0,26.0186,26.0412,26.0035,26.011,18800.0
2010-04-19 12:35:00,34.47,34.52,34.46,34.5,17000.0,26.011,26.0488,26.0035,26.0337,17000.0
2010-04-19 12:40:00,34.5,34.55,34.5,34.55,15400.0,26.0337,26.0714,26.0337,26.0714,15400.0
2010-04-19 12:45:00,34.55,34.6,34.54,34.58,19600.0,26.0714,26.1091,26.0638,26.094,19600.0
2010-04-19 12:50:00,34.59,34.59,34.57,34.58,14800.0,26.1016,26.1016,26.0865,26.094,14800.0
2010-04-19 12:55:00,34.58,34.59,34.57,34.58,13400.0,26.094,26.1016,26.0865,26.094,13400.0
2010-04-19 13:00:00,34.57,34.59,34.54,34.56,18000.0,26.0865,26.1016,26.0638,26.0789,18000.0
2010-04-19 13:05:00,34.57,34.62,34.57,34.6,28600.0,26.0865,26.1242,26.0865,26.1091,28600.0
2010-04-19 13:10:00,34.6,34.68,34.6,34.68,23000.0,26.1091,26.1695,26.1091,26.1695,23000.0
2010-04-19 13:15:00,34.68,34.68,34.66,34.68,16400.0,26.1695,26.1695,26.1544,26.1695,16400.0
2010-04-19 13:20:00,34.67,34.71,34.67,34.71,12400.0,26.1619,26.1921,26.1619,26.1921,12400.0
2010-04-19 13:25:00,34.71,34.73,34.69,34.7,24400.0,26.1921,26.2072,26.177,26.1846,24400.0
2010-04-19 13:30:00,34.72,34.74,34.71,34.71,16000.0,26.1997,26.2148,26.1921,26.1921,16000.0
2010-04-19 13:35:00,34.71,34.71,34.67,34.68,24600.0,26.1921,26.1921,26.1619,26.1695,24600.0
2010-04-19 13:40:00,34.68,34.7,34.67,34.69,18400.0,26.1695,26.1846,26.1619,26.177,18400.0
2010-04-19 13:45:00,34.69,34.71,34.67,34.68,27800.0,26.177,26.1921,26.1619,26.1695,27800.0
2010-04-19 13:50:00,34.68,34.69,34.61,34.67,31200.0,26.1695,26.177,26.1167,26.1619,31200.0
2010-04-19 13:55:00,34.67,34.69,34.64,34.66,19600.0,26.1619,26.177,26.1393,26.1544,19600.0
2010-04-19 14:00:00,34.66,34.69,34.61,34.69,51000.0,26.1544,26.177,26.1167,26.177,51000.0
2010-04-19 14:05:00,34.69,34.73,34.69,34.72,28400.0,26.177,26.2072,26.177,26.1997,28400.0
2010-04-19 14:10:00,34.72,34.77,34.71,34.76,44400.0,26.1997,26.2374,26.1921,26.2299,44400.0
2010-04-19 14:15:00,34.76,34.85,34.75,34.84,21800.0,26.2299,26.2978,26.2223,26.2902,21800.0
2010-04-19 14:20:00,34.84,34.85,34.82,34.84,32400.0,26.2902,26.2978,26.2751,26.2902,32400.0
2010-04-19 14:25:00,34.85,34.91,34.85,34.9,37800.0,26.2978,26.343,26.2978,26.3355,37800.0
2010-04-19 14:30:00,34.89,34.93,34.88,34.93,48400.0,26.328,26.3581,26.3204,26.3581,48400.0
2010-04-19 14:35:00,34.92,34.94,34.88,34.88,47800.0,26.3506,26.3657,26.3204,26.3204,47800.0
2010-04-19 14:40:00,34.89,34.92,34.88,34.91,35600.0,26.328,26.3506,26.3204,26.343,35600.0
2010-04-19 14:45:00,34.9,34.92,34.87,34.89,37400.0,26.3355,26.3506,26.3129,26.328,37400.0
2010-04-19 14:50:00,34.9,34.94,34.89,34.94,25200.0,26.3355,26.3657,26.328,26.3657,25200.0
2010-04-19 14:55:00,34.94,35.0,34.94,35.0,40600.0,26.3657,26.411,26.3657,26.411,40600.0
2010-04-19 15:00:00,35.0,35.05,34.99,35.01,62800.0,26.411,26.4487,26.4034,26.4185,62800.0
2010-04-19 15:05:00,35.01,35.05,34.99,35.04,37800.0,26.4185,26.4487,26.4034,26.4411,37800.0
2010-04-19 15:10:00,35.04,35.06,35.0,35.01,30200.0,26.4411,26.4562,26.411,26.4185,30200.0
2010-04-19 15:15:00,35.01,35.04,34.99,35.01,48400.0,26.4185,26.4411,26.4034,26.4185,48400.0
2010-04-19 15:20:00,35.02,35.08,35.01,35.08,81600.0,26.4261,26.4713,26.4185,26.4713,81600.0
2010-04-19 15:25:00,35.07,35.12,35.07,35.08,42000.0,26.4638,26.5015,26.4638,26.4713,42000.0
2010-04-19 15:30:00,35.08,35.11,35.05,35.05,48600.0,26.4713,26.494,26.4487,26.4487,48600.0
2010-04-19 15:35:00,35.06,35.07,35.01,35.05,59800.0,26.4562,26.4638,26.4185,26.4487,59800.0
2010-04-19 15:40:00,35.04,35.05,34.98,34.99,77600.0,26.4411,26.4487,26.3959,26.4034,77600.0
2010-04-19 15:45:00,34.99,35.07,34.99,35.07,79600.0,26.4034,26.4638,26.4034,26.4638,79600.0
2010-04-19 15:50:00,35.07,35.09,35.05,35.09,79800.0,26.4638,26.4789,26.4487,26.4789,79800.0
2010-04-19 15:55:00,35.08,35.15,35.08,35.1,126000.0,26.4713,26.5241,26.4713,26.4864,126000.0
2010-04-20 09:30:00,35.19,35.27,35.15,35.21,74400.0,26.5543,26.6147,26.5241,26.5694,74400.0
2010-04-20 09:35:00,35.2,35.3,35.17,35.29,23200.0,26.5619,26.6373,26.5392,26.6298,23200.0
2010-04-20 09:40:00,35.3,35.3,35.2,35.26,24200.0,26.6373,26.6373,26.5619,26.6072,24200.0
2010-04-20 09:45:00,35.26,35.34,35.26,35.26,47000.0,26.6072,26.6675,26.6072,26.6072,47000.0
2010-04-20 09:50:00,35.24,35.27,35.18,35.22,33400.0,26.5921,26.6147,26.5468,26.577,33400.0
2010-04-20 09:55:00,35.23,35.29,35.21,35.27,31200.0,26.5845,26.6298,26.5694,26.6147,31200.0
2010-04-20 10:00:00,35.25,35.34,35.25,35.32,28800.0,26.5996,26.6675,26.5996,26.6524,28800.0
2010-04-20 10:05:00,35.32,35.35,35.29,35.32,29000.0,26.6524,26.6751,26.6298,26.6524,29000.0
2010-04-20 10:10:00,35.31,35.32,35.25,35.25,25800.0,26.6449,26.6524,26.5996,26.5996,25800.0
2010-04-20 10:15:00,35.26,35.26,35.22,35.22,29800.0,26.6072,26.6072,26.577,26.577,29800.0
2010-04-20 10:20:00,35.21,35.22,35.11,35.22,32000.0,26.5694,26.577,26.494,26.577,32000.0
2010-04-20 10:25:00,35.22,35.22,35.15,35.16,18400.0,26.577,26.577,26.5241,26.5317,18400.0
2010-04-20 10:30:00,35.16,35.17,35.07,35.16,39800.0,26.5317,26.5392,26.4638,26.5317,39800.0
2010-04-20 10:35:00,35.16,35.22,35.12,35.21,31200.0,26.5317,26.577,26.5015,26.5694,31200.0
2010-04-20 10:40:00,35.22,35.31,35.21,35.29,25400.0,26.577,26.6449,26.5694,26.6298,25400.0
2010-04-20 10:45:00,35.29,35.35,35.27,35.35,25800.0,26.6298,26.6751,26.6147,26.6751,25800.0
2010-04-20 10:50:00,35.35,35.36,35.33,35.34,26600.0,26.6751,26.6826,26.66,26.6675,26600.0
2010-04-20 10:55:00,35.34,35.35,35.32,35.34,10600.0,26.6675,26.6751,26.6524,26.6675,10600.0
2010-04-20 11:00:00,35.35,35.38,35.35,35.36,20200.0,26.6751,26.6977,26.6751,26.6826,20200.0
2010-04-20 11:05:00,35.37,35.39,35.34,35.34,25800.0,26.6902,26.7053,26.6675,26.6675,25800.0
2010-04-20 11:10:00,35.33,35.35,35.31,35.31,24000.0,26.66,26.6751,26.6449,26.6449,24000.0
2010-04-20 11:15:00,35.31,35.31,35.28,35.29,18000.0,26.6449,26.6449,26.6222,26.6298,18000.0
2010-04-20 11:20:00,35.3,35.3,35.26,35.3,18000.0,26.6373,26.6373,26.6072,26.6373,18000.0
2010-04-20 11:25:00,35.31,35.32,35.27,35.28,25400.0,26.6449,26.6524,26.6147,26.6222,25400.0
2010-04-20 11:30:00,35.3,35.31,35.27,35.29,12600.0,26.6373,26.6449,26.6147,26.6298,12600.0
2010-04-20 11:35:00,35.29,35.29,35.26,35.29,14000.0,26.6298,26.6298,26.6072,26.6298,14000.0
2010-04-20 11:40:00,35.3,35.3,35.27,35.27,12600.0,26.6373,26.6373,26.6147,26.6147,12600.0
2010-04-20 11:45:00,35.29,35.29,35.25,35.26,14000.0,26.6298,26.6298,26.5996,26.6072,14000.0
2010-04-20 11:50:00,35.26,35.29,35.24,35.29,10800.0,26.6072,26.6298,26.5921,26.6298,10800.0
2010-04-20 11:55:00,35.29,35.29,35.24,35.24,26600.0,26.6298,26.6298,26.5921,26.5921,26600.0
2010-04-20 12:00:00,35.24,35.27,35.24,35.25,19600.0,26.5921,26.6147,26.5921,26.5996,19600.0
2010-04-20 12:05:00,35.26,35.3,35.24,35.3,28000.0,26.6072,26.6373,26.5921,26.6373,28000.0
2010-04-20 12:10:00,35.3,35.3,35.24,35.24,18600.0,26.6373,26.6373,26.5921,26.5921,18600.0
2010-04-20 12:15:00,35.24,35.29,35.24,35.27,18400.0,26.5921,26.6298,26.5921,26.6147,18400.0
2010-04-20 12:20:00,35.28,35.31,35.28,35.3,15600.0,26.6222,26.6449,26.6222,26.6373,15600.0
2010-04-20 12:25:00,35.3,35.31,35.28,35.29,14800.0,26.6373,26.6449,26.6222,26.6298,14800.0
2010-04-20 12:30:00,35.28,35.29,35.26,35.26,12000.0,26.6222,26.6298,26.6072,26.6072,12000.0
2010-04-20 12:35:00,35.25,35.26,35.21,35.21,12000.0,26.5996,26.6072,26.5694,26.5694,12000.0
2010-04-20 12:40:00,35.22,35.22,35.18,35.18,17200.0,26.577,26.577,26.5468,26.5468,17200.0
2010-04-20 12:45:00,35.19,35.19,35.13,35.14,19600.0,26.5543,26.5543,26.5091,26.5166,19600.0
2010-04-20 12:50:00,35.13,35.16,35.12,35.12,31800.0,26.5091,26.5317,26.5015,26.5015,31800.0
2010-04-20 12:55:00,35.11,35.13,35.1,35.11,11600.0,26.494,26.5091,26.4864,26.494,11600.0
2010-04-20 13:00:00,35.12,35.13,35.06,35.07,47000.0,26.5015,26.5091,26.4562,26.4638,47000.0
2010-04-20 13:05:00,35.08,35.09,35.06,35.07,21800.0,26.4713,26.4789,26.4562,26.4638,21800.0
2010-04-20 13:10:00,35.07,35.09,35.07,35.07,13600.0,26.4638,26.4789,26.4638,26.4638,13600.0
2010-04-20 13:15:00,35.07,35.08,35.04,35.05,15400.0,26.4638,26.4713,26.4411,26.4487,15400.0
2010-04-20 13:20:00,35.05,35.08,35.04,35.05,14400.0,26.4487,26.4713,26.4411,26.4487,14400.0
2010-04-20 13:25:00,35.05,35.05,35.02,35.02,34000.0,26.4487,26.4487,26.4261,26.4261,34000.0
2010-04-20 13:30:00,35.03,35.05,35.02,35.04,20200.0,26.4336,26.4487,26.4261,26.4411,20200.0
2010-04-20 13:35:00,35.02,35.04,35.01,35.04,25400.0,26.4261,26.4411,26.4185,26.4411,25400.0
2010-04-20 13:40:00,35.02,35.04,35.01,35.01,18200.0,26.4261,26.4411,26.4185,26.4185,18200.0
2010-04-20 13:45:00,35.01,35.02,34.97,34.98,45400.0,26.4185,26.4261,26.3883,26.3959,45400.0
2010-04-20 13:50:00,34.97,34.98,34.94,34.98,95200.0,26.3883,26.3959,26.3657,26.3959,95200.0
2010-04-20 13:55:00,34.98,34.99,34.94,34.96,25200.0,26.3959,26.4034,26.3657,26.3808,25200.0
2010-04-20 14:00:00,34.95,34.99,34.93,34.99,27400.0,26.3732,26.4034,26.3581,26.4034,27400.0
2010-04-20 14:05:00,34.99,35.01,34.94,34.94,23800.0,26.4034,26.4185,26.3657,26.3657,23800.0
2010-04-20 14:10:00,34.95,34.98,34.94,34.98,23000.0,26.3732,26.3959,26.3657,26.3959,23000.0
2010-04-20 14:15:00,34.98,35.02,34.97,35.02,21400.0,26.3959,26.4261,26.3883,26.4261,21400.0
2010-04-20 14:20:00,35.02,35.04,35.02,35.03,31200.0,26.4261,26.4411,26.4261,26.4336,31200.0
2010-04-20 14:25:00,35.04,35.04,34.99,35.0,10400.0,26.4411,26.4411,26.4034,26.411,10400.0
2010-04-20 14:30:00,34.99,35.05,34.99,35.05,36200.0,26.4034,26.4487,26.4034,26.4487,36200.0
2010-04-20 14:35:00,35.05,35.09,35.05,35.07,28200.0,26.4487,26.4789,26.4487,26.4638,28200.0
2010-04-20 14:40:00,35.07,35.11,35.07,35.09,22400.0,26.4638,26.494,26.4638,26.4789,22400.0
2010-04-20 14:45:00,35.09,35.13,35.07,35.13,20000.0,26.4789,26.5091,26.4638,26.5091,20000.0
2010-04-20 14:50:00,35.13,35.13,35.1,35.13,16800.0,26.5091,26.5091,26.4864,26.5091,16800.0
2010-04-20 14:55:00,35.13,35.15,35.12,35.13,30800.0,26.5091,26.5241,26.5015,26.5091,30800.0
2010-04-20 15:00:00,35.12,35.15,35.12,35.13,25600.0,26.5015,26.5241,26.5015,26.5091,25600.0
2010-04-20 15:05:00,35.13,35.13,35.1,35.13,30600.0,26.5091,26.5091,26.4864,26.5091,30600.0
2010-04-20 15:10:00,35.13,35.15,35.11,35.13,23600.0,26.5091,26.5241,26.494,26.5091,23600.0
2010-04-20 15:15:00,35.12,35.13,35.1,35.1,26600.0,26.5015,26.5091,26.4864,26.4864,26600.0
2010-04-20 15:20:00,35.1,35.11,35.08,35.09,35600.0,26.4864,26.494,26.4713,26.4789,35600.0
2010-04-20 15:25:00,35.09,35.13,35.09,35.12,41800.0,26.4789,26.5091,26.4789,26.5015,41800.0
2010-04-20 15:30:00,35.12,35.16,35.11,35.16,32000.0,26.5015,26.5317,26.494,26.5317,32000.0
2010-04-20 15:35:00,35.15,35.17,35.12,35.16,39200.0,26.5241,26.5392,26.5015,26.5317,39200.0
2010-04-20 15:40:00,35.16,35.16,35.12,35.12,42200.0,26.5317,26.5317,26.5015,26.5015,42200.0
2010-04-20 15:45:00,35.12,35.13,35.1,35.13,45000.0,26.5015,26.5091,26.4864,26.5091,45000.0
2010-04-20 15:50:00,35.13,35.17,35.13,35.17,70400.0,26.5091,26.5392,26.5091,26.5392,70400.0
2010-04-20 15:55:00,35.17,35.2,35.16,35.19,117000.0,26.5392,26.5619,26.5317,26.5543,117000.0
2010-04-21 09:30:00,35.04,35.18,35.04,35.1,41800.0,26.4411,26.5468,26.4411,26.4864,41800.0
2010-04-21 09:35:00,35.11,35.13,35.01,35.13,15000.0,26.494,26.5091,26.4185,26.5091,15000.0
2010-04-21 09:40:00,35.15,35.22,35.13,35.22,9800.0,26.5241,26.577,26.5091,26.577,9800.0
2010-04-21 09:45:00,35.25,35.27,35.18,35.18,20800.0,26.5996,26.6147,26.5468,26.5468,20800.0
2010-04-21 09:50:00,35.15,35.15,35.08,35.1,8800.0,26.5241,26.5241,26.4713,26.4864,8800.0
2010-04-21 09:55:00,35.1,35.1,35.08,35.08,11400.0,26.4864,26.4864,26.4713,26.4713,11400.0
2010-04-21 10:00:00,35.08,35.09,35.02,35.02,12800.0,26.4713,26.4789,26.4261,26.4261,12800.0
2010-04-21 10:05:00,35.04,35.08,35.02,35.04,15200.0,26.4411,26.4713,26.4261,26.4411,15200.0
2010-04-21 10:10:00,35.04,35.1,35.02,35.06,23000.0,26.4411,26.4864,26.4261,26.4562,23000.0
2010-04-21 10:15:00,35.07,35.09,35.02,35.03,15800.0,26.4638,26.4789,26.4261,26.4336,15800.0
2010-04-21 10:20:00,35.03,35.06,35.01,35.05,18200.0,26.4336,26.4562,26.4185,26.4487,18200.0
2010-04-21 10:25:00,35.05,35.05,34.99,34.99,12400.0,26.4487,26.4487,26.4034,26.4034,12400.0
2010-04-21 10:30:00,34.99,35.02,34.95,35.0,17600.0,26.4034,26.4261,26.3732,26.411,17600.0
2010-04-21 10:35:00,35.01,35.02,34.96,34.96,17600.0,26.4185,26.4261,26.3808,26.3808,17600.0
2010-04-21 10:40:00,34.96,35.02,34.96,34.97,21200.0,26.3808,26.4261,26.3808,26.3883,21200.0
2010-04-21 10:45:00,34.98,35.04,34.96,34.96,9800.0,26.3959,26.4411,26.3808,26.3808,9800.0
2010-04-21 10:50:00,34.96,35.0,34.95,35.0,22800.0,26.3808,26.411,26.3732,26.411,22800.0
2010-04-21 10:55:00,35.01,35.05,34.99,34.99,40600.0,26.4185,26.4487,26.4034,26.4034,40600.0
2010-04-21 11:00:00,35.01,35.04,34.99,35.03,17000.0,26.4185,26.4411,26.4034,26.4336,17000.0
2010-04-21 11:05:00,35.02,35.02,34.99,34.99,30400.0,26.4261,26.4261,26.4034,26.4034,30400.0
2010-04-21 11:10:00,34.99,35.0,34.99,34.99,8000.0,26.4034,26.411,26.4034,26.4034,8000.0
2010-04-21 11:15:00,35.0,35.0,34.97,34.98,21400.0,26.411,26.411,26.3883,26.3959,21400.0
2010-04-21 11:20:00,34.98,35.0,34.97,34.97,6600.0,26.3959,26.411,26.3883,26.3883,6600.0
2010-04-21 11:25:00,34.97,34.97,34.9,34.92,35000.0,26.3883,26.3883,26.3355,26.3506,35000.0
2010-04-21 11:30:00,34.93,34.93,34.87,34.88,24800.0,26.3581,26.3581,26.3129,26.3204,24800.0
2010-04-21 11:35:00,34.87,34.88,34.83,34.88,38000.0,26.3129,26.3204,26.2827,26.3204,38000.0
2010-04-21 11:40:00,34.88,34.9,34.86,34.9,15600.0,26.3204,26.3355,26.3053,26.3355,15600.0
2010-04-21 11:45:00,34.9,34.94,34.89,34.94,11800.0,26.3355,26.3657,26.328,26.3657,11800.0
2010-04-21 11:50:00,34.95,34.98,34.95,34.96,19600.0,26.3732,26.3959,26.3732,26.3808,19600.0
2010-04-21 11:55:00,34.97,35.01,34.97,35.0,14800.0,26.3883,26.4185,26.3883,26.411,14800.0
2010-04-21 12:00:00,35.0,35.04,34.99,35.04,15000.0,26.411,26.4411,26.4034,26.4411,15000.0
2010-04-21 12:05:00,35.06,35.07,35.05,35.06,17000.0,26.4562,26.4638,26.4487,26.4562,17000.0
2010-04-21 12:10:00,35.05,35.09,35.04,35.07,17200.0,26.4487,26.4789,26.4411,26.4638,17200.0
2010-04-21 12:15:00,35.07,35.1,35.07,35.1,9600.0,26.4638,26.4864,26.4638,26.4864,9600.0
2010-04-21 12:20:00,35.1,35.13,35.1,35.13,11600.0,26.4864,26.5091,26.4864,26.5091,11600.0
2010-04-21 12:25:00,35.15,35.23,35.15,35.2,21400.0,26.5241,26.5845,26.5241,26.5619,21400.0
2010-04-21 12:30:00,35.2,35.28,35.18,35.28,16800.0,26.5619,26.6222,26.5468,26.6222,16800.0
2010-04-21 12:35:00,35.27,35.34,35.26,35.31,29600.0,26.6147,26.6675,26.6072,26.6449,29600.0
2010-04-21 12:40:00,35.31,35.32,35.27,35.29,12000.0,26.6449,26.6524,26.6147,26.6298,12000.0
2010-04-21 12:45:00,35.26,35.26,35.21,35.21,7200.0,26.6072,26.6072,26.5694,26.5694,7200.0
2010-04-21 12:50:00,35.21,35.21,35.16,35.18,5600.0,26.5694,26.5694,26.5317,26.5468,5600.0
2010-04-21 12:55:00,35.2,35.23,35.18,35.18,8600.0,26.5619,26.5845,26.5468,26.5468,8600.0
2010-04-21 13:00:00,35.17,35.18,35.16,35.18,9000.0,26.5392,26.5468,26.5317,26.5468,9000.0
2010-04-21 13:05:00,35.2,35.2,35.15,35.15,8600.0,26.5619,26.5619,26.5241,26.5241,8600.0
2010-04-21 13:10:00,35.13,35.13,35.1,35.1,9000.0,26.5091,26.5091,26.4864,26.4864,9000.0
2010-04-21 13:15:00,35.12,35.18,35.12,35.16,32200.0,26.5015,26.5468,26.5015,26.5317,32200.0
2010-04-21 13:20:00,35.18,35.19,35.16,35.16,6000.0,26.5468,26.5543,26.5317,26.5317,6000.0
2010-04-21 13:25:00,35.15,35.19,35.15,35.19,4200.0,26.5241,26.5543,26.5241,26.5543,4200.0
2010-04-21 13:30:00,35.19,35.2,35.17,35.19,7400.0,26.5543,26.5619,26.5392,26.5543,7400.0
2010-04-21 13:35:00,35.2,35.21,35.18,35.2,7400.0,26.5619,26.5694,26.5468,26.5619,7400.0
2010-04-21 13:40:00,35.2,35.21,35.2,35.21,7600.0,26.5619,26.5694,26.5619,26.5694,7600.0
2010-04-21 13:45:00,35.21,35.23,35.2,35.2,16600.0,26.5694,26.5845,26.5619,26.5619,16600.0
2010-04-21 13:50:00,35.21,35.22,35.2,35.2,4000.0,26.5694,26.577,26.5619,26.5619,4000.0
2010-04-21 13:55:00,35.21,35.25,35.21,35.25,10200.0,26.5694,26.5996,26.5694,26.5996,10200.0
2010-04-21 14:00:00,35.24,35.25,35.22,35.22,10200.0,26.5921,26.5996,26.577,26.577,10200.0
2010-04-21 14:05:00,35.22,35.22,35.18,35.18,8600.0,26.577,26.577,26.5468,26.5468,8600.0
2010-04-21 14:10:00,35.19,35.19,35.15,35.16,14400.0,26.5543,26.5543,26.5241,26.5317,14400.0
2010-04-21 14:15:00,35.16,35.16,35.1,35.1,13600.0,26.5317,26.5317,26.4864,26.4864,13600.0
2010-04-21 14:20:00,35.1,35.1,35.05,35.06,28000.0,26.4864,26.4864,26.4487,26.4562,28000.0
2010-04-21 14:25:00,35.07,35.07,35.05,35.05,5000.0,26.4638,26.4638,26.4487,26.4487,5000.0
2010-04-21 14:30:00,35.06,35.06,35.0,35.01,25800.0,26.4562,26.4562,26.411,26.4185,25800.0
2010-04-21 14:35:00,35.0,35.0,34.91,34.94,42600.0,26.411,26.411,26.343,26.3657,42600.0
2010-04-21 14:40:00,34.93,34.99,34.93,34.97,23200.0,26.3581,26.4034,26.3581,26.3883,23200.0
2010-04-21 14:45:00,34.96,34.96,34.93,34.95,23000.0,26.3808,26.3808,26.3581,26.3732,23000.0
2010-04-21 14:50:00,34.94,34.99,34.94,34.98,27800.0,26.3657,26.4034,26.3657,26.3959,27800.0
2010-04-21 14:55:00,34.98,35.03,34.97,35.02,24600.0,26.3959,26.4336,26.3883,26.4261,24600.0
2010-04-21 15:00:00,35.03,35.06,35.02,35.04,15600.0,26.4336,26.4562,26.4261,26.4411,15600.0
2010-04-21 15:05:00,35.04,35.05,35.02,35.02,17200.0,26.4411,26.4487,26.4261,26.4261,17200.0
2010-04-21 15:10:00,35.02,35.02,35.01,35.02,13400.0,26.4261,26.4261,26.4185,26.4261,13400.0
2010-04-21 15:15:00,35.02,35.08,35.02,35.08,10200.0,26.4261,26.4713,26.4261,26.4713,10200.0
2010-04-21 15:20:00,35.07,35.13,35.06,35.13,70200.0,26.4638,26.5091,26.4562,26.5091,70200.0
2010-04-21 15:25:00,35.13,35.15,35.11,35.13,41400.0,26.5091,26.5241,26.494,26.5091,41400.0
2010-04-21 15:30:00,35.13,35.17,35.13,35.17,37000.0,26.5091,26.5392,26.5091,26.5392,37000.0
2010-04-21 15:35:00,35.18,35.21,35.17,35.2,45400.0,26.5468,26.5694,26.5392,26.5619,45400.0
2010-04-21 15:40:00,35.2,35.24,35.19,35.24,62800.0,26.5619,26.5921,26.5543,26.5921,62800.0
2010-04-21 15:45:00,35.24,35.28,35.24,35.26,53800.0,26.5921,26.6222,26.5921,26.6072,53800.0
2010-04-21 15:50:00,35.26,35.27,35.23,35.24,59600.0,26.6072,26.6147,26.5845,26.5921,59600.0
2010-04-21 15:55:00,35.24,35.24,35.22,35.24,110600.0,26.5921,26.5921,26.577,26.5921,110600.0
2010-04-22 09:30:00,35.01,35.01,34.77,34.78,41200.0,26.4185,26.4185,26.2374,26.2449,41200.0
2010-04-22 09:35:00,34.78,34.86,34.78,34.81,73000.0,26.2449,26.3053,26.2449,26.2676,73000.0
2010-04-22 09:40:00,34.83,34.83,34.68,34.77,68000.0,26.2827,26.2827,26.1695,26.2374,68000.0
2010-04-22 09:45:00,34.77,34.87,34.76,34.85,42800.0,26.2374,26.3129,26.2299,26.2978,42800.0
2010-04-22 09:50:00,34.85,34.85,34.76,34.8,42200.0,26.2978,26.2978,26.2299,26.26,42200.0
2010-04-22 09:55:00,34.83,34.87,34.78,34.87,30800.0,26.2827,26.3129,26.2449,26.3129,30800.0
2010-04-22 10:00:00,34.85,34.85,34.74,34.76,30400.0,26.2978,26.2978,26.2148,26.2299,30400.0
2010-04-22 10:05:00,34.77,34.88,34.77,34.81,22600.0,26.2374,26.3204,26.2374,26.2676,22600.0
2010-04-22 10:10:00,34.8,34.84,34.76,34.82,34600.0,26.26,26.2902,26.2299,26.2751,34600.0
2010-04-22 10:15:00,34.83,34.85,34.77,34.79,37800.0,26.2827,26.2978,26.2374,26.2525,37800.0
2010-04-22 10:20:00,34.81,34.81,34.77,34.79,29200.0,26.2676,26.2676,26.2374,26.2525,29200.0
2010-04-22 10:25:00,34.8,34.92,34.79,34.85,54600.0,26.26,26.3506,26.2525,26.2978,54600.0
2010-04-22 10:30:00,34.86,34.89,34.73,34.87,112800.0,26.3053,26.328,26.2072,26.3129,112800.0
2010-04-22 10:35:00,34.87,34.94,34.82,34.84,102400.0,26.3129,26.3657,26.2751,26.2902,102400.0
2010-04-22 10:40:00,34.84,34.85,34.76,34.8,65400.0,26.2902,26.2978,26.2299,26.26,65400.0
2010-04-22 10:45:00,34.81,34.84,34.76,34.79,90200.0,26.2676,26.2902,26.2299,26.2525,90200.0
2010-04-22 10:50:00,34.79,34.85,34.76,34.76,69200.0,26.2525,26.2978,26.2299,26.2299,69200.0
2010-04-22 10:55:00,34.77,34.77,34.73,34.73,31000.0,26.2374,26.2374,26.2072,26.2072,31000.0
2010-04-22 11:00:00,34.73,34.83,34.71,34.78,48400.0,26.2072,26.2827,26.1921,26.2449,48400.0
2010-04-22 11:05:00,34.79,34.81,34.77,34.81,39400.0,26.2525,26.2676,26.2374,26.2676,39400.0
2010-04-22 11:10:00,34.81,34.81,34.74,34.77,29600.0,26.2676,26.2676,26.2148,26.2374,29600.0
2010-04-22 11:15:00,34.78,34.78,34.72,34.75,29000.0,26.2449,26.2449,26.1997,26.2223,29000.0
2010-04-22 11:20:00,34.77,34.79,34.74,34.76,12400.0,26.2374,26.2525,26.2148,26.2299,12400.0
2010-04-22 11:25:00,34.77,34.77,34.72,34.74,25000.0,26.2374,26.2374,26.1997,26.2148,25000.0
2010-04-22 11:30:00,34.76,34.76,34.72,34.74,41800.0,26.2299,26.2299,26.1997,26.2148,41800.0
2010-04-22 11:35:00,34.73,34.75,34.69,34.72,37000.0,26.2072,26.2223,26.177,26.1997,37000.0
2010-04-22 11:40:00,34.72,34.77,34.72,34.74,13600.0,26.1997,26.2374,26.1997,26.2148,13600.0
2010-04-22 11:45:00,34.75,34.76,34.69,34.69,29400.0,26.2223,26.2299,26.177,26.177,29400.0
2010-04-22 11:50:00,34.71,34.76,34.69,34.75,18400.0,26.1921,26.2299,26.177,26.2223,18400.0
2010-04-22 11:55:00,34.76,34.81,34.76,34.78,14000.0,26.2299,26.2676,26.2299,26.2449,14000.0
2010-04-22 12:00:00,34.79,34.8,34.74,34.75,30200.0,26.2525,26.26,26.2148,26.2223,30200.0
2010-04-22 12:05:00,34.75,34.82,34.75,34.81,51400.0,26.2223,26.2751,26.2223,26.2676,51400.0
2010-04-22 12:10:00,34.81,34.81,34.76,34.8,47200.0,26.2676,26.2676,26.2299,26.26,47200.0
2010-04-22 12:15:00,34.8,34.81,34.74,34.77,67400.0,26.26,26.2676,26.2148,26.2374,67400.0
2010-04-22 12:20:00,34.76,34.8,34.74,34.79,25800.0,26.2299,26.26,26.2148,26.2525,25800.0
2010-04-22 12:25:00,34.8,34.8,34.74,34.76,46600.0,26.26,26.26,26.2148,26.2299,46600.0
2010-04-22 12:30:00,34.76,34.77,34.73,34.77,15600.0,26.2299,26.2374,26.2072,26.2374,15600.0
2010-04-22 12:35:00,34.77,34.8,34.76,34.76,54200.0,26.2374,26.26,26.2299,26.2299,54200.0
2010-04-22 12:40:00,34.76,34.78,34.73,34.76,48200.0,26.2299,26.2449,26.2072,26.2299,48200.0
2010-04-22 12:45:00,34.74,34.76,34.73,34.74,19200.0,26.2148,26.2299,26.2072,26.2148,19200.0
2010-04-22 12:50:00,34.74,34.74,34.72,34.74,15200.0,26.2148,26.2148,26.1997,26.2148,15200.0
2010-04-22 12:55:00,34.77,34.8,34.75,34.8,15800.0,26.2374,26.26,26.2223,26.26,15800.0
2010-04-22 13:00:00,34.79,34.85,34.79,34.83,52000.0,26.2525,26.2978,26.2525,26.2827,52000.0
2010-04-22 13:05:00,34.84,34.85,34.82,34.85,46200.0,26.2902,26.2978,26.2751,26.2978,46200.0
2010-04-22 13:10:00,34.87,34.89,34.87,34.89,55400.0,26.3129,26.328,26.3129,26.328,55400.0
2010-04-22 13:15:00,34.9,34.95,34.88,34.9,52600.0,26.3355,26.3732,26.3204,26.3355,52600.0
2010-04-22 13:20:00,34.88,34.91,34.84,34.85,58600.0,26.3204,26.343,26.2902,26.2978,58600.0
2010-04-22 13:25:00,34.85,34.86,34.83,34.83,35600.0,26.2978,26.3053,26.2827,26.2827,35600.0
2010-04-22 13:30:00,34.83,34.83,34.79,34.8,46600.0,26.2827,26.2827,26.2525,26.26,46600.0
2010-04-22 13:35:00,34.8,34.8,34.76,34.76,37400.0,26.26,26.26,26.2299,26.2299,37400.0
2010-04-22 13:40:00,34.77,34.78,34.69,34.7,74200.0,26.2374,26.2449,26.177,26.1846,74200.0
2010-04-22 13:45:00,34.7,34.76,34.7,34.7,77800.0,26.1846,26.2299,26.1846,26.1846,77800.0
2010-04-22 13:50:00,34.7,34.75,34.69,34.74,40400.0,26.1846,26.2223,26.177,26.2148,40400.0
2010-04-22 13:55:00,34.75,34.88,34.75,34.88,62800.0,26.2223,26.3204,26.2223,26.3204,62800.0
2010-04-22 14:00:00,34.87,34.88,34.86,34.87,26800.0,26.3129,26.3204,26.3053,26.3129,26800.0
2010-04-22 14:05:00,34.88,34.88,34.86,34.88,17400.0,26.3204,26.3204,26.3053,26.3204,17400.0
2010-04-22 14:10:00,34.88,34.88,34.86,34.87,13200.0,26.3204,26.3204,26.3053,26.3129,13200.0
2010-04-22 14:15:00,34.88,34.94,34.88,34.92,17200.0,26.3204,26.3657,26.3204,26.3506,17200.0
2010-04-22 14:20:00,34.92,34.93,34.91,34.93,16400.0,26.3506,26.3581,26.343,26.3581,16400.0
2010-04-22 14:25:00,34.92,34.97,34.88,34.97,41800.0,26.3506,26.3883,26.3204,26.3883,41800.0
2010-04-22 14:30:00,34.96,34.97,34.93,34.96,27000.0,26.3808,26.3883,26.3581,26.3808,27000.0
2010-04-22 14:35:00,34.96,34.97,34.95,34.97,26200.0,26.3808,26.3883,26.3732,26.3883,26200.0
2010-04-22 14:40:00,34.96,34.99,34.96,34.97,23000.0,26.3808,26.4034,26.3808,26.3883,23000.0
2010-04-22 14:45:00,34.98,34.99,34.96,34.97,27800.0,26.3959,26.4034,26.3808,26.3883,27800.0
2010-04-22 14:50:00,34.97,34.99,34.92,34.99,32000.0,26.3883,26.4034,26.3506,26.4034,32000.0
2010-04-22 14:55:00,34.99,34.99,34.97,34.99,25400.0,26.4034,26.4034,26.3883,26.4034,25400.0
2010-04-22 15:00:00,34.99,35.0,34.98,34.99,54200.0,26.4034,26.411,26.3959,26.4034,54200.0
2010-04-22 15:05:00,34.99,34.99,34.95,34.97,43400.0,26.4034,26.4034,26.3732,26.3883,43400.0
2010-04-22 15:10:00,34.97,34.98,34.93,34.98,41000.0,26.3883,26.3959,26.3581,26.3959,41000.0
2010-04-22 15:15:00,34.97,34.99,34.97,34.99,23400.0,26.3883,26.4034,26.3883,26.4034,23400.0
2010-04-22 15:20:00,34.99,35.04,34.99,35.03,85000.0,26.4034,26.4411,26.4034,26.4336,85000.0
2010-04-22 15:25:00,35.03,35.04,34.99,35.04,54800.0,26.4336,26.4411,26.4034,26.4411,54800.0
2010-04-22 15:30:00,35.04,35.07,35.04,35.07,36800.0,26.4411,26.4638,26.4411,26.4638,36800.0
2010-04-22 15:35:00,35.07,35.11,35.06,35.08,94200.0,26.4638,26.494,26.4562,26.4713,94200.0
2010-04-22 15:40:00,35.07,35.08,35.04,35.06,85600.0,26.4638,26.4713,26.4411,26.4562,85600.0
2010-04-22 15:45:00,35.06,35.08,35.04,35.06,69400.0,26.4562,26.4713,26.4411,26.4562,69400.0
2010-04-22 15:50:00,35.06,35.13,35.06,35.12,87400.0,26.4562,26.5091,26.4562,26.5015,87400.0
2010-04-22 15:55:00,35.12,35.14,35.12,35.13,100000.0,26.5015,26.5166,26.5015,26.5091,100000.0
2010-04-23 09:30:00,35.12,35.15,34.88,35.01,51000.0,26.5015,26.5241,26.3204,26.4185,51000.0
2010-04-23 09:35:00,35.04,35.04,34.96,34.97,27600.0,26.4411,26.4411,26.3808,26.3883,27600.0
2010-04-23 09:40:00,34.96,35.01,34.96,34.98,25000.0,26.3808,26.4185,26.3808,26.3959,25000.0
2010-04-23 09:45:00,34.97,35.08,34.97,35.04,34800.0,26.3883,26.4713,26.3883,26.4411,34800.0
2010-04-23 09:50:00,35.04,35.06,35.01,35.06,37600.0,26.4411,26.4562,26.4185,26.4562,37600.0
2010-04-23 09:55:00,35.05,35.13,35.03,35.12,56200.0,26.4487,26.5091,26.4336,26.5015,56200.0
2010-04-23 10:00:00,35.13,35.3,35.12,35.23,79400.0,26.5091,26.6373,26.5015,26.5845,79400.0
2010-04-23 10:05:00,35.22,35.23,35.18,35.21,56200.0,26.577,26.5845,26.5468,26.5694,56200.0
2010-04-23 10:10:00,35.22,35.33,35.22,35.33,25400.0,26.577,26.66,26.577,26.66,25400.0
2010-04-23 10:15:00,35.33,35.38,35.32,35.35,45800.0,26.66,26.6977,26.6524,26.6751,45800.0
2010-04-23 10:20:00,35.35,35.35,35.28,35.28,33600.0,26.6751,26.6751,26.6222,26.6222,33600.0
2010-04-23 10:25:00,35.28,35.32,35.21,35.21,65800.0,26.6222,26.6524,26.5694,26.5694,65800.0
2010-04-23 10:30:00,35.21,35.27,35.2,35.22,34800.0,26.5694,26.6147,26.5619,26.577,34800.0
2010-04-23 10:35:00,35.22,35.27,35.2,35.23,31800.0,26.577,26.6147,26.5619,26.5845,31800.0
2010-04-23 10:40:00,35.22,35.3,35.21,35.29,45400.0,26.577,26.6373,26.5694,26.6298,45400.0
2010-04-23 10:45:00,35.29,35.31,35.24,35.26,46800.0,26.6298,26.6449,26.5921,26.6072,46800.0
2010-04-23 10:50:00,35.26,35.27,35.22,35.27,33800.0,26.6072,26.6147,26.577,26.6147,33800.0
2010-04-23 10:55:00,35.27,35.27,35.21,35.24,25400.0,26.6147,26.6147,26.5694,26.5921,25400.0
2010-04-23 11:00:00,35.24,35.29,35.2,35.2,28200.0,26.5921,26.6298,26.5619,26.5619,28200.0
2010-04-23 11:05:00,35.21,35.21,35.17,35.2,21600.0,26.5694,26.5694,26.5392,26.5619,21600.0
2010-04-23 11:10:00,35.19,35.22,35.19,35.2,23000.0,26.5543,26.577,26.5543,26.5619,23000.0
2010-04-23 11:15:00,35.2,35.23,35.19,35.23,28000.0,26.5619,26.5845,26.5543,26.5845,28000.0
2010-04-23 11:20:00,35.23,35.25,35.21,35.21,37000.0,26.5845,26.5996,26.5694,26.5694,37000.0
2010-04-23 11:25:00,35.21,35.21,35.15,35.15,30600.0,26.5694,26.5694,26.5241,26.5241,30600.0
2010-04-23 11:30:00,35.15,35.15,35.05,35.07,34200.0,26.5241,26.5241,26.4487,26.4638,34200.0
2010-04-23 11:35:00,35.07,35.12,35.07,35.12,28000.0,26.4638,26.5015,26.4638,26.5015,28000.0
2010-04-23 11:40:00,35.12,35.12,35.09,35.1,12800.0,26.5015,26.5015,26.4789,26.4864,12800.0
2010-04-23 11:45:00,35.1,35.13,35.09,35.1,36200.0,26.4864,26.5091,26.4789,26.4864,36200.0
2010-04-23 11:50:00,35.1,35.1,35.06,35.06,20000.0,26.4864,26.4864,26.4562,26.4562,20000.0
2010-04-23 11:55:00,35.06,35.1,35.06,35.09,37600.0,26.4562,26.4864,26.4562,26.4789,37600.0
2010-04-23 12:00:00,35.1,35.14,35.1,35.13,28200.0,26.4864,26.5166,26.4864,26.5091,28200.0
2010-04-23 12:05:00,35.13,35.13,35.11,35.13,19000.0,26.5091,26.5091,26.494,26.5091,19000.0
2010-04-23 12:10:00,35.12,35.12,35.08,35.1,54000.0,26.5015,26.5015,26.4713,26.4864,54000.0
2010-04-23 12:15:00,35.1,35.12,35.09,35.1,13600.0,26.4864,26.5015,26.4789,26.4864,13600.0
2010-04-23 12:20:00,35.1,35.15,35.09,35.15,28400.0,26.4864,26.5241,26.4789,26.5241,28400.0
2010-04-23 12:25:00,35.15,35.17,35.15,35.16,9800.0,26.5241,26.5392,26.5241,26.5317,9800.0
2010-04-23 12:30:00,35.16,35.17,35.13,35.13,23000.0,26.5317,26.5392,26.5091,26.5091,23000.0
2010-04-23 12:35:00,35.14,35.16,35.14,35.15,10000.0,26.5166,26.5317,26.5166,26.5241,10000.0
2010-04-23 12:40:00,35.15,35.18,35.15,35.16,8800.0,26.5241,26.5468,26.5241,26.5317,8800.0
2010-04-23 12:45:00,35.16,35.21,35.16,35.17,23000.0,26.5317,26.5694,26.5317,26.5392,23000.0
2010-04-23 12:50:00,35.16,35.17,35.16,35.16,6600.0,26.5317,26.5392,26.5317,26.5317,6600.0
2010-04-23 12:55:00,35.16,35.24,35.16,35.24,14200.0,26.5317,26.5921,26.5317,26.5921,14200.0
2010-04-23 13:00:00,35.24,35.24,35.21,35.23,14600.0,26.5921,26.5921,26.5694,26.5845,14600.0
2010-04-23 13:05:00,35.22,35.3,35.22,35.27,27800.0,26.577,26.6373,26.577,26.6147,27800.0
2010-04-23 13:10:00,35.27,35.29,35.25,35.28,29800.0,26.6147,26.6298,26.5996,26.6222,29800.0
2010-04-23 13:15:00,35.27,35.27,35.19,35.19,41600.0,26.6147,26.6147,26.5543,26.5543,41600.0
2010-04-23 13:20:00,35.2,35.24,35.19,35.23,42200.0,26.5619,26.5921,26.5543,26.5845,42200.0
2010-04-23 13:25:00,35.23,35.24,35.21,35.22,17200.0,26.5845,26.5921,26.5694,26.577,17200.0
2010-04-23 13:30:00,35.22,35.24,35.22,35.23,11200.0,26.577,26.5921,26.577,26.5845,11200.0
2010-04-23 13:35:00,35.23,35.24,35.21,35.24,18600.0,26.5845,26.5921,26.5694,26.5921,18600.0
2010-04-23 13:40:00,35.24,35.24,35.21,35.22,24600.0,26.5921,26.5921,26.5694,26.577,24600.0
2010-04-23 13:45:00,35.22,35.25,35.22,35.24,12000.0,26.577,26.5996,26.577,26.5921,12000.0
2010-04-23 13:50:00,35.24,35.24,35.19,35.21,22800.0,26.5921,26.5921,26.5543,26.5694,22800.0
2010-04-23 13:55:00,35.22,35.26,35.21,35.25,27800.0,26.577,26.6072,26.5694,26.5996,27800.0
2010-04-23 14:00:00,35.24,35.24,35.22,35.24,11800.0,26.5921,26.5921,26.577,26.5921,11800.0
2010-04-23 14:05:00,35.26,35.29,35.26,35.27,17400.0,26.6072,26.6298,26.6072,26.6147,17400.0
2010-04-23 14:10:00,35.27,35.3,35.27,35.29,11200.0,26.6147,26.6373,26.6147,26.6298,11200.0
2010-04-23 14:15:00,35.3,35.32,35.3,35.31,22000.0,26.6373,26.6524,26.6373,26.6449,22000.0
2010-04-23 14:20:00,35.32,35.33,35.31,35.33,9800.0,26.6524,26.66,26.6449,26.66,9800.0
2010-04-23 14:25:00,35.33,35.33,35.31,35.31,5400.0,26.66,26.66,26.6449,26.6449,5400.0
2010-04-23 14:30:00,35.31,35.31,35.28,35.3,21600.0,26.6449,26.6449,26.6222,26.6373,21600.0
2010-04-23 14:35:00,35.31,35.32,35.3,35.3,6800.0,26.6449,26.6524,26.6373,26.6373,6800.0
2010-04-23 14:40:00,35.31,35.33,35.31,35.32,15000.0,26.6449,26.66,26.6449,26.6524,15000.0
2010-04-23 14:45:00,35.33,35.38,35.33,35.37,16400.0,26.66,26.6977,26.66,26.6902,16400.0
2010-04-23 14:50:00,35.38,35.42,35.37,35.42,21200.0,26.6977,26.7279,26.6902,26.7279,21200.0
2010-04-23 14:55:00,35.42,35.47,35.4,35.46,26600.0,26.7279,26.7656,26.7128,26.7581,26600.0
2010-04-23 15:00:00,35.46,35.5,35.46,35.49,37600.0,26.7581,26.7883,26.7581,26.7807,37600.0
2010-04-23 15:05:00,35.49,35.51,35.49,35.49,41600.0,26.7807,26.7958,26.7807,26.7807,41600.0
2010-04-23 15:10:00,35.48,35.52,35.48,35.52,28400.0,26.7732,26.8034,26.7732,26.8034,28400.0
2010-04-23 15:15:00,35.52,35.52,35.49,35.5,17400.0,26.8034,26.8034,26.7807,26.7883,17400.0
2010-04-23 15:20:00,35.5,35.52,35.48,35.49,26800.0,26.7883,26.8034,26.7732,26.7807,26800.0
2010-04-23 15:25:00,35.48,35.49,35.41,35.43,43400.0,26.7732,26.7807,26.7203,26.7354,43400.0
2010-04-23 15:30:00,35.43,35.46,35.43,35.45,18200.0,26.7354,26.7581,26.7354,26.7505,18200.0
2010-04-23 15:35:00,35.45,35.47,35.44,35.46,35400.0,26.7505,26.7656,26.743,26.7581,35400.0
2010-04-23 15:40:00,35.46,35.47,35.42,35.43,55800.0,26.7581,26.7656,26.7279,26.7354,55800.0
2010-04-23 15:45:00,35.43,35.55,35.43,35.51,126000.0,26.7354,26.826,26.7354,26.7958,126000.0
2010-04-23 15:50:00,35.51,35.6,35.51,35.59,65800.0,26.7958,26.8637,26.7958,26.8562,65800.0
2010-04-23 15:55:00,35.59,35.64,35.58,35.63,196400.0,26.8562,26.8939,26.8486,26.8864,196400.0
2010-04-26 09:30:00,35.63,35.65,35.5,35.65,32000.0,26.8864,26.9014,26.7883,26.9014,32000.0
2010-04-26 09:35:00,35.65,35.72,35.59,35.72,28400.0,26.9014,26.9543,26.8562,26.9543,28400.0
2010-04-26 09:40:00,35.72,35.76,35.69,35.74,23400.0,26.9543,26.9845,26.9316,26.9694,23400.0
2010-04-26 09:45:00,35.72,35.79,35.68,35.79,30800.0,26.9543,27.0071,26.9241,27.0071,30800.0
2010-04-26 09:50:00,35.79,35.87,35.79,35.85,28400.0,27.0071,27.0675,27.0071,27.0524,28400.0
2010-04-26 09:55:00,35.85,35.85,35.78,35.81,41800.0,27.0524,27.0524,26.9995,27.0222,41800.0
2010-04-26 10:00:00,35.79,35.87,35.79,35.87,28400.0,27.0071,27.0675,27.0071,27.0675,28400.0
2010-04-26 10:05:00,35.87,35.91,35.85,35.86,24400.0,27.0675,27.0976,27.0524,27.0599,24400.0
2010-04-26 10:10:00,35.88,35.9,35.83,35.87,24800.0,27.075,27.0901,27.0373,27.0675,24800.0
2010-04-26 10:15:00,35.88,35.88,35.83,35.85,17400.0,27.075,27.075,27.0373,27.0524,17400.0
2010-04-26 10:20:00,35.87,35.87,35.81,35.83,23400.0,27.0675,27.0675,27.0222,27.0373,23400.0
2010-04-26 10:25:00,35.83,35.87,35.82,35.83,11800.0,27.0373,27.0675,27.0297,27.0373,11800.0
2010-04-26 10:30:00,35.82,35.88,35.82,35.83,18200.0,27.0297,27.075,27.0297,27.0373,18200.0
2010-04-26 10:35:00,35.82,35.82,35.75,35.77,27000.0,27.0297,27.0297,26.9769,26.992,27000.0
2010-04-26 10:40:00,35.77,35.8,35.76,35.79,8800.0,26.992,27.0146,26.9845,27.0071,8800.0
2010-04-26 10:45:00,35.79,35.8,35.77,35.78,15200.0,27.0071,27.0146,26.992,26.9995,15200.0
2010-04-26 10:50:00,35.77,35.79,35.76,35.77,14600.0,26.992,27.0071,26.9845,26.992,14600.0
2010-04-26 10:55:00,35.77,35.8,35.76,35.77,15000.0,26.992,27.0146,26.9845,26.992,15000.0
2010-04-26 11:00:00,35.77,35.79,35.75,35.79,11800.0,26.992,27.0071,26.9769,27.0071,11800.0
2010-04-26 11:05:00,35.79,35.82,35.77,35.79,10400.0,27.0071,27.0297,26.992,27.0071,10400.0
2010-04-26 11:10:00,35.77,35.84,35.77,35.84,12200.0,26.992,27.0448,26.992,27.0448,12200.0
2010-04-26 11:15:00,35.83,35.83,35.79,35.79,7400.0,27.0373,27.0373,27.0071,27.0071,7400.0
2010-04-26 11:20:00,35.78,35.79,35.75,35.76,8400.0,26.9995,27.0071,26.9769,26.9845,8400.0
2010-04-26 11:25:00,35.76,35.76,35.69,35.7,34600.0,26.9845,26.9845,26.9316,26.9392,34600.0
2010-04-26 11:30:00,35.71,35.71,35.66,35.66,18200.0,26.9467,26.9467,26.909,26.909,18200.0
2010-04-26 11:35:00,35.66,35.66,35.58,35.58,39000.0,26.909,26.909,26.8486,26.8486,39000.0
2010-04-26 11:40:00,35.59,35.6,35.58,35.6,29200.0,26.8562,26.8637,26.8486,26.8637,29200.0
2010-04-26 11:45:00,35.61,35.64,35.6,35.63,13000.0,26.8713,26.8939,26.8637,26.8864,13000.0
2010-04-26 11:50:00,35.63,35.66,35.59,35.59,19400.0,26.8864,26.909,26.8562,26.8562,19400.0
2010-04-26 11:55:00,35.59,35.61,35.58,35.6,9600.0,26.8562,26.8713,26.8486,26.8637,9600.0
2010-04-26 12:00:00,35.6,35.6,35.57,35.59,10400.0,26.8637,26.8637,26.8411,26.8562,10400.0
2010-04-26 12:05:00,35.59,35.6,35.57,35.57,10800.0,26.8562,26.8637,26.8411,26.8411,10800.0
2010-04-26 12:10:00,35.58,35.62,35.58,35.62,8000.0,26.8486,26.8788,26.8486,26.8788,8000.0
2010-04-26 12:15:00,35.62,35.63,35.6,35.63,14000.0,26.8788,26.8864,26.8637,26.8864,14000.0
2010-04-26 12:20:00,35.63,35.63,35.58,35.59,10800.0,26.8864,26.8864,26.8486,26.8562,10800.0
2010-04-26 12:25:00,35.57,35.59,35.55,35.58,8000.0,26.8411,26.8562,26.826,26.8486,8000.0
2010-04-26 12:30:00,35.58,35.59,35.55,35.59,8200.0,26.8486,26.8562,26.826,26.8562,8200.0
2010-04-26 12:35:00,35.6,35.62,35.58,35.59,8800.0,26.8637,26.8788,26.8486,26.8562,8800.0
2010-04-26 12:40:00,35.59,35.59,35.56,35.58,7600.0,26.8562,26.8562,26.8335,26.8486,7600.0
2010-04-26 12:45:00,35.57,35.6,35.54,35.6,7600.0,26.8411,26.8637,26.8184,26.8637,7600.0
2010-04-26 12:50:00,35.58,35.6,35.56,35.6,8200.0,26.8486,26.8637,26.8335,26.8637,8200.0
2010-04-26 12:55:00,35.6,35.63,35.6,35.63,17000.0,26.8637,26.8864,26.8637,26.8864,17000.0
2010-04-26 13:00:00,35.63,35.66,35.6,35.62,15800.0,26.8864,26.909,26.8637,26.8788,15800.0
2010-04-26 13:05:00,35.63,35.63,35.59,35.59,19000.0,26.8864,26.8864,26.8562,26.8562,19000.0
2010-04-26 13:10:00,35.59,35.61,35.58,35.61,22000.0,26.8562,26.8713,26.8486,26.8713,22000.0
2010-04-26 13:15:00,35.61,35.61,35.58,35.6,9600.0,26.8713,26.8713,26.8486,26.8637,9600.0
2010-04-26 13:20:00,35.6,35.6,35.58,35.59,6600.0,26.8637,26.8637,26.8486,26.8562,6600.0
2010-04-26 13:25:00,35.59,35.59,35.56,35.57,12200.0,26.8562,26.8562,26.8335,26.8411,12200.0
2010-04-26 13:30:00,35.58,35.6,35.57,35.58,14800.0,26.8486,26.8637,26.8411,26.8486,14800.0
2010-04-26 13:35:00,35.59,35.6,35.57,35.59,20400.0,26.8562,26.8637,26.8411,26.8562,20400.0
2010-04-26 13:40:00,35.58,35.59,35.55,35.57,23000.0,26.8486,26.8562,26.826,26.8411,23000.0
2010-04-26 13:45:00,35.57,35.59,35.57,35.57,8600.0,26.8411,26.8562,26.8411,26.8411,8600.0
2010-04-26 13:50:00,35.57,35.57,35.56,35.56,10200.0,26.8411,26.8411,26.8335,26.8335,10200.0
2010-04-26 13:55:00,35.57,35.57,35.55,35.55,9000.0,26.8411,26.8411,26.826,26.826,9000.0
2010-04-26 14:00:00,35.55,35.56,35.49,35.5,35600.0,26.826,26.8335,26.7807,26.7883,35600.0
2010-04-26 14:05:00,35.52,35.52,35.49,35.51,13800.0,26.8034,26.8034,26.7807,26.7958,13800.0
2010-04-26 14:10:00,35.51,35.55,35.44,35.52,106000.0,26.7958,26.826,26.743,26.8034,106000.0
2010-04-26 14:15:00,35.52,35.57,35.5,35.57,14000.0,26.8034,26.8411,26.7883,26.8411,14000.0
2010-04-26 14:20:00,35.56,35.6,35.55,35.6,10200.0,26.8335,26.8637,26.826,26.8637,10200.0
2010-04-26 14:25:00,35.6,35.6,35.53,35.54,25600.0,26.8637,26.8637,26.8109,26.8184,25600.0
2010-04-26 14:30:00,35.55,35.55,35.5,35.51,16600.0,26.826,26.826,26.7883,26.7958,16600.0
2010-04-26 14:35:00,35.51,35.52,35.47,35.48,13600.0,26.7958,26.8034,26.7656,26.7732,13600.0
2010-04-26 14:40:00,35.48,35.49,35.45,35.45,24400.0,26.7732,26.7807,26.7505,26.7505,24400.0
2010-04-26 14:45:00,35.45,35.49,35.44,35.49,21800.0,26.7505,26.7807,26.743,26.7807,21800.0
2010-04-26 14:50:00,35.49,35.49,35.46,35.46,21600.0,26.7807,26.7807,26.7581,26.7581,21600.0
2010-04-26 14:55:00,35.46,35.47,35.43,35.43,19600.0,26.7581,26.7656,26.7354,26.7354,19600.0
2010-04-26 15:00:00,35.44,35.46,35.41,35.43,28600.0,26.743,26.7581,26.7203,26.7354,28600.0
2010-04-26 15:05:00,35.43,35.45,35.43,35.43,11200.0,26.7354,26.7505,26.7354,26.7354,11200.0
2010-04-26 15:10:00,35.43,35.43,35.4,35.4,26600.0,26.7354,26.7354,26.7128,26.7128,26600.0
2010-04-26 15:15:00,35.38,35.4,35.37,35.38,39600.0,26.6977,26.7128,26.6902,26.6977,39600.0
2010-04-26 15:20:00,35.37,35.42,35.35,35.42,25800.0,26.6902,26.7279,26.6751,26.7279,25800.0
2010-04-26 15:25:00,35.42,35.45,35.41,35.42,29400.0,26.7279,26.7505,26.7203,26.7279,29400.0
2010-04-26 15:30:00,35.42,35.43,35.41,35.42,43000.0,26.7279,26.7354,26.7203,26.7279,43000.0
2010-04-26 15:35:00,35.42,35.44,35.42,35.44,26400.0,26.7279,26.743,26.7279,26.743,26400.0
2010-04-26 15:40:00,35.44,35.47,35.42,35.45,47800.0,26.743,26.7656,26.7279,26.7505,47800.0
2010-04-26 15:45:00,35.44,35.44,35.38,35.42,64600.0,26.743,26.743,26.6977,26.7279,64600.0
2010-04-26 15:50:00,35.42,35.43,35.38,35.39,116000.0,26.7279,26.7354,26.6977,26.7053,116000.0
2010-04-26 15:55:00,35.4,35.4,35.36,35.36,123200.0,26.7128,26.7128,26.6826,26.6826,123200.0
2010-04-27 09:30:00,35.41,35.43,35.19,35.24,55400.0,26.7203,26.7354,26.5543,26.5921,55400.0
2010-04-27 09:35:00,35.25,35.25,35.15,35.18,21800.0,26.5996,26.5996,26.5241,26.5468,21800.0
2010-04-27 09:40:00,35.19,35.42,35.19,35.41,29600.0,26.5543,26.7279,26.5543,26.7203,29600.0
2010-04-27 09:45:00,35.41,35.42,35.3,35.3,31200.0,26.7203,26.7279,26.6373,26.6373,31200.0
2010-04-27 09:50:00,35.29,35.34,35.29,35.32,41600.0,26.6298,26.6675,26.6298,26.6524,41600.0
2010-04-27 09:55:00,35.31,35.37,35.29,35.37,34400.0,26.6449,26.6902,26.6298,26.6902,34400.0
2010-04-27 10:00:00,35.38,35.49,35.35,35.41,42200.0,26.6977,26.7807,26.6751,26.7203,42200.0
2010-04-27 10:05:00,35.4,35.45,35.34,35.35,22400.0,26.7128,26.7505,26.6675,26.6751,22400.0
2010-04-27 10:10:00,35.35,35.35,35.31,35.33,10600.0,26.6751,26.6751,26.6449,26.66,10600.0
2010-04-27 10:15:00,35.33,35.37,35.29,35.32,19000.0,26.66,26.6902,26.6298,26.6524,19000.0
2010-04-27 10:20:00,35.32,35.37,35.3,35.32,29800.0,26.6524,26.6902,26.6373,26.6524,29800.0
2010-04-27 10:25:00,35.3,35.32,35.27,35.3,21800.0,26.6373,26.6524,26.6147,26.6373,21800.0
2010-04-27 10:30:00,35.31,35.33,35.27,35.33,36000.0,26.6449,26.66,26.6147,26.66,36000.0
2010-04-27 10:35:00,35.34,35.34,35.3,35.32,16800.0,26.6675,26.6675,26.6373,26.6524,16800.0
2010-04-27 10:40:00,35.32,35.34,35.29,35.29,18800.0,26.6524,26.6675,26.6298,26.6298,18800.0
2010-04-27 10:45:00,35.31,35.33,35.27,35.3,18400.0,26.6449,26.66,26.6147,26.6373,18400.0
2010-04-27 10:50:00,35.29,35.29,35.14,35.17,79200.0,26.6298,26.6298,26.5166,26.5392,79200.0
2010-04-27 10:55:00,35.16,35.21,35.13,35.19,31000.0,26.5317,26.5694,26.5091,26.5543,31000.0
2010-04-27 11:00:00,35.18,35.2,35.13,35.15,16400.0,26.5468,26.5619,26.5091,26.5241,16400.0
2010-04-27 11:05:00,35.17,35.17,35.1,35.11,19600.0,26.5392,26.5392,26.4864,26.494,19600.0
2010-04-27 11:10:00,35.1,35.1,34.95,35.01,53200.0,26.4864,26.4864,26.3732,26.4185,53200.0
2010-04-27 11:15:00,35.0,35.0,34.9,34.95,43200.0,26.411,26.411,26.3355,26.3732,43200.0
2010-04-27 11:20:00,34.94,34.99,34.87,34.87,42800.0,26.3657,26.4034,26.3129,26.3129,42800.0
2010-04-27 11:25:00,34.87,34.87,34.71,34.72,58000.0,26.3129,26.3129,26.1921,26.1997,58000.0
2010-04-27 11:30:00,34.71,34.72,34.58,34.72,104000.0,26.1921,26.1997,26.094,26.1997,104000.0
2010-04-27 11:35:00,34.73,34.77,34.7,34.71,51000.0,26.2072,26.2374,26.1846,26.1921,51000.0
2010-04-27 11:40:00,34.71,34.79,34.71,34.77,29400.0,26.1921,26.2525,26.1921,26.2374,29400.0
2010-04-27 11:45:00,34.79,34.81,34.72,34.72,15800.0,26.2525,26.2676,26.1997,26.1997,15800.0
2010-04-27 11:50:00,34.72,34.81,34.68,34.69,28000.0,26.1997,26.2676,26.1695,26.177,28000.0
2010-04-27 11:55:00,34.69,34.74,34.69,34.71,22400.0,26.177,26.2148,26.177,26.1921,22400.0
2010-04-27 12:00:00,34.7,34.77,34.68,34.76,15400.0,26.1846,26.2374,26.1695,26.2299,15400.0
2010-04-27 12:05:00,34.76,34.76,34.69,34.7,15000.0,26.2299,26.2299,26.177,26.1846,15000.0
2010-04-27 12:10:00,34.7,34.72,34.6,34.6,31200.0,26.1846,26.1997,26.1091,26.1091,31200.0
2010-04-27 12:15:00,34.6,34.68,34.6,34.63,24600.0,26.1091,26.1695,26.1091,26.1318,24600.0
2010-04-27 12:20:00,34.63,34.68,34.6,34.67,14400.0,26.1318,26.1695,26.1091,26.1619,14400.0
2010-04-27 12:25:00,34.65,34.66,34.6,34.61,22800.0,26.1468,26.1544,26.1091,26.1167,22800.0
2010-04-27 12:30:00,34.62,34.63,34.59,34.63,14800.0,26.1242,26.1318,26.1016,26.1318,14800.0
2010-04-27 12:35:00,34.63,34.69,34.62,34.67,17600.0,26.1318,26.177,26.1242,26.1619,17600.0
2010-04-27 12:40:00,34.65,34.67,34.6,34.63,95000.0,26.1468,26.1619,26.1091,26.1318,95000.0
2010-04-27 12:45:00,34.63,34.63,34.6,34.61,24000.0,26.1318,26.1318,26.1091,26.1167,24000.0
2010-04-27 12:50:00,34.62,34.65,34.6,34.63,17200.0,26.1242,26.1468,26.1091,26.1318,17200.0
2010-04-27 12:55:00,34.63,34.69,34.62,34.69,9400.0,26.1318,26.177,26.1242,26.177,9400.0
2010-04-27 13:00:00,34.68,34.71,34.67,34.7,22600.0,26.1695,26.1921,26.1619,26.1846,22600.0
2010-04-27 13:05:00,34.71,34.75,34.71,34.72,24400.0,26.1921,26.2223,26.1921,26.1997,24400.0
2010-04-27 13:10:00,34.72,34.74,34.72,34.74,14600.0,26.1997,26.2148,26.1997,26.2148,14600.0
2010-04-27 13:15:00,34.74,34.87,34.74,34.85,31600.0,26.2148,26.3129,26.2148,26.2978,31600.0
2010-04-27 13:20:00,34.85,34.88,34.81,34.81,15200.0,26.2978,26.3204,26.2676,26.2676,15200.0
2010-04-27 13:25:00,34.8,34.88,34.8,34.86,18400.0,26.26,26.3204,26.26,26.3053,18400.0
2010-04-27 13:30:00,34.88,34.9,34.8,34.81,15200.0,26.3204,26.3355,26.26,26.2676,15200.0
2010-04-27 13:35:00,34.79,34.83,34.79,34.8,15200.0,26.2525,26.2827,26.2525,26.26,15200.0
2010-04-27 13:40:00,34.79,34.82,34.78,34.82,28800.0,26.2525,26.2751,26.2449,26.2751,28800.0
2010-04-27 13:45:00,34.83,34.85,34.81,34.83,15000.0,26.2827,26.2978,26.2676,26.2827,15000.0
2010-04-27 13:50:00,34.83,34.85,34.81,34.83,41200.0,26.2827,26.2978,26.2676,26.2827,41200.0
2010-04-27 13:55:00,34.84,34.84,34.79,34.79,21800.0,26.2902,26.2902,26.2525,26.2525,21800.0
2010-04-27 14:00:00,34.8,34.83,34.77,34.79,102000.0,26.26,26.2827,26.2374,26.2525,102000.0
2010-04-27 14:05:00,34.79,34.81,34.78,34.81,27000.0,26.2525,26.2676,26.2449,26.2676,27000.0
2010-04-27 14:10:00,34.81,34.81,34.78,34.8,21800.0,26.2676,26.2676,26.2449,26.26,21800.0
2010-04-27 14:15:00,34.8,34.83,34.78,34.82,31800.0,26.26,26.2827,26.2449,26.2751,31800.0
2010-04-27 14:20:00,34.8,34.8,34.77,34.8,16800.0,26.26,26.26,26.2374,26.26,16800.0
2010-04-27 14:25:00,34.8,34.85,34.79,34.8,20800.0,26.26,26.2978,26.2525,26.26,20800.0
2010-04-27 14:30:00,34.8,34.81,34.77,34.81,23200.0,26.26,26.2676,26.2374,26.2676,23200.0
2010-04-27 14:35:00,34.8,34.81,34.73,34.75,37000.0,26.26,26.2676,26.2072,26.2223,37000.0
2010-04-27 14:40:00,34.76,34.77,34.73,34.74,26800.0,26.2299,26.2374,26.2072,26.2148,26800.0
2010-04-27 14:45:00,34.74,34.74,34.71,34.74,36800.0,26.2148,26.2148,26.1921,26.2148,36800.0
2010-04-27 14:50:00,34.74,34.74,34.7,34.73,35600.0,26.2148,26.2148,26.1846,26.2072,35600.0
2010-04-27 14:55:00,34.73,34.74,34.68,34.71,24800.0,26.2072,26.2148,26.1695,26.1921,24800.0
2010-04-27 15:00:00,34.72,34.75,34.69,34.72,41600.0,26.1997,26.2223,26.177,26.1997,41600.0
2010-04-27 15:05:00,34.74,34.8,34.73,34.79,28200.0,26.2148,26.26,26.2072,26.2525,28200.0
2010-04-27 15:10:00,34.78,34.78,34.73,34.75,16800.0,26.2449,26.2449,26.2072,26.2223,16800.0
2010-04-27 15:15:00,34.76,34.81,34.74,34.8,25200.0,26.2299,26.2676,26.2148,26.26,25200.0
2010-04-27 15:20:00,34.81,34.81,34.78,34.79,27000.0,26.2676,26.2676,26.2449,26.2525,27000.0
2010-04-27 15:25:00,34.79,34.79,34.7,34.73,39400.0,26.2525,26.2525,26.1846,26.2072,39400.0
2010-04-27 15:30:00,34.73,34.73,34.69,34.71,72400.0,26.2072,26.2072,26.177,26.1921,72400.0
2010-04-27 15:35:00,34.71,34.73,34.65,34.68,58200.0,26.1921,26.2072,26.1468,26.1695,58200.0
2010-04-27 15:40:00,34.68,34.68,34.58,34.63,77800.0,26.1695,26.1695,26.094,26.1318,77800.0
2010-04-27 15:45:00,34.63,34.63,34.45,34.48,121200.0,26.1318,26.1318,25.9959,26.0186,121200.0
2010-04-27 15:50:00,34.49,34.52,34.45,34.49,117800.0,26.0261,26.0488,25.9959,26.0261,117800.0
2010-04-27 15:55:00,34.49,34.56,34.49,34.5,178200.0,26.0261,26.0789,26.0261,26.0337,178200.0
2010-04-28 09:30:00,34.66,34.87,34.42,34.46,106200.0,26.1544,26.3129,25.9733,26.0035,106200.0
2010-04-28 09:35:00,34.46,34.67,34.44,34.6,33600.0,26.0035,26.1619,25.9884,26.1091,33600.0
2010-04-28 09:40:00,34.63,34.69,34.6,34.69,30400.0,26.1318,26.177,26.1091,26.177,30400.0
2010-04-28 09:45:00,34.69,34.83,34.69,34.83,38000.0,26.177,26.2827,26.177,26.2827,38000.0
2010-04-28 09:50:00,34.84,34.84,34.65,34.66,29000.0,26.2902,26.2902,26.1468,26.1544,29000.0
2010-04-28 09:55:00,34.65,34.7,34.6,34.7,23800.0,26.1468,26.1846,26.1091,26.1846,23800.0
2010-04-28 10:00:00,34.69,34.74,34.66,34.67,36800.0,26.177,26.2148,26.1544,26.1619,36800.0
2010-04-28 10:05:00,34.65,34.66,34.57,34.6,44000.0,26.1468,26.1544,26.0865,26.1091,44000.0
2010-04-28 10:10:00,34.6,34.66,34.57,34.65,35600.0,26.1091,26.1544,26.0865,26.1468,35600.0
2010-04-28 10:15:00,34.63,34.66,34.61,34.63,30600.0,26.1318,26.1544,26.1167,26.1318,30600.0
2010-04-28 10:20:00,34.63,34.66,34.58,34.58,31400.0,26.1318,26.1544,26.094,26.094,31400.0
2010-04-28 10:25:00,34.58,34.66,34.56,34.63,52800.0,26.094,26.1544,26.0789,26.1318,52800.0
2010-04-28 10:30:00,34.62,34.67,34.57,34.58,25600.0,26.1242,26.1619,26.0865,26.094,25600.0
2010-04-28 10:35:00,34.56,34.6,34.54,34.59,35000.0,26.0789,26.1091,26.0638,26.1016,35000.0
2010-04-28 10:40:00,34.6,34.64,34.58,34.58,11400.0,26.1091,26.1393,26.094,26.094,11400.0
2010-04-28 10:45:00,34.58,34.67,34.57,34.57,27600.0,26.094,26.1619,26.0865,26.0865,27600.0
2010-04-28 10:50:00,34.58,34.7,34.58,34.67,19400.0,26.094,26.1846,26.094,26.1619,19400.0
2010-04-28 10:55:00,34.66,34.66,34.6,34.66,26000.0,26.1544,26.1544,26.1091,26.1544,26000.0
2010-04-28 11:00:00,34.66,34.68,34.62,34.65,34800.0,26.1544,26.1695,26.1242,26.1468,34800.0
2010-04-28 11:05:00,34.66,34.68,34.63,34.64,32600.0,26.1544,26.1695,26.1318,26.1393,32600.0
2010-04-28 11:10:00,34.65,34.72,34.65,34.72,14000.0,26.1468,26.1997,26.1468,26.1997,14000.0
2010-04-28 11:15:00,34.73,34.81,34.71,34.8,23200.0,26.2072,26.2676,26.1921,26.26,23200.0
2010-04-28 11:20:00,34.81,34.83,34.79,34.81,29600.0,26.2676,26.2827,26.2525,26.2676,29600.0
2010-04-28 11:25:00,34.81,34.83,34.67,34.74,104200.0,26.2676,26.2827,26.1619,26.2148,104200.0
2010-04-28 11:30:00,34.73,34.74,34.63,34.63,14800.0,26.2072,26.2148,26.1318,26.1318,14800.0
2010-04-28 11:35:00,34.63,34.63,34.45,34.55,40000.0,26.1318,26.1318,25.9959,26.0714,40000.0
2010-04-28 11:40:00,34.54,34.62,34.52,34.56,31400.0,26.0638,26.1242,26.0488,26.0789,31400.0
2010-04-28 11:45:00,34.55,34.66,34.55,34.63,14200.0,26.0714,26.1544,26.0714,26.1318,14200.0
2010-04-28 11:50:00,34.63,34.64,34.58,34.6,10200.0,26.1318,26.1393,26.094,26.1091,10200.0
2010-04-28 11:55:00,34.61,34.65,34.6,34.63,15800.0,26.1167,26.1468,26.1091,26.1318,15800.0
2010-04-28 12:00:00,34.63,34.66,34.6,34.64,33600.0,26.1318,26.1544,26.1091,26.1393,33600.0
2010-04-28 12:05:00,34.63,34.64,34.59,34.63,27800.0,26.1318,26.1393,26.1016,26.1318,27800.0
2010-04-28 12:10:00,34.64,34.67,34.6,34.65,25000.0,26.1393,26.1619,26.1091,26.1468,25000.0
2010-04-28 12:15:00,34.66,34.69,34.64,34.68,8800.0,26.1544,26.177,26.1393,26.1695,8800.0
2010-04-28 12:20:00,34.67,34.72,34.63,34.71,14200.0,26.1619,26.1997,26.1318,26.1921,14200.0
2010-04-28 12:25:00,34.71,34.77,34.7,34.74,16000.0,26.1921,26.2374,26.1846,26.2148,16000.0
2010-04-28 12:30:00,34.75,34.77,34.73,34.73,13000.0,26.2223,26.2374,26.2072,26.2072,13000.0
2010-04-28 12:35:00,34.73,34.74,34.7,34.71,14800.0,26.2072,26.2148,26.1846,26.1921,14800.0
2010-04-28 12:40:00,34.71,34.73,34.69,34.7,9400.0,26.1921,26.2072,26.177,26.1846,9400.0
2010-04-28 12:45:00,34.7,34.77,34.69,34.72,16400.0,26.1846,26.2374,26.177,26.1997,16400.0
2010-04-28 12:50:00,34.74,34.79,34.74,34.79,9000.0,26.2148,26.2525,26.2148,26.2525,9000.0
2010-04-28 12:55:00,34.77,34.78,34.75,34.77,11600.0,26.2374,26.2449,26.2223,26.2374,11600.0
2010-04-28 13:00:00,34.77,34.79,34.77,34.79,31200.0,26.2374,26.2525,26.2374,26.2525,31200.0
2010-04-28 13:05:00,34.79,34.84,34.79,34.82,19600.0,26.2525,26.2902,26.2525,26.2751,19600.0
2010-04-28 13:10:00,34.81,34.82,34.8,34.81,16000.0,26.2676,26.2751,26.26,26.2676,16000.0
2010-04-28 13:15:00,34.81,34.84,34.8,34.82,32400.0,26.2676,26.2902,26.26,26.2751,32400.0
2010-04-28 13:20:00,34.8,34.82,34.8,34.82,11000.0,26.26,26.2751,26.26,26.2751,11000.0
2010-04-28 13:25:00,34.82,34.82,34.8,34.81,19000.0,26.2751,26.2751,26.26,26.2676,19000.0
2010-04-28 13:30:00,34.81,34.83,34.79,34.81,13800.0,26.2676,26.2827,26.2525,26.2676,13800.0
2010-04-28 13:35:00,34.82,34.85,34.81,34.85,12200.0,26.2751,26.2978,26.2676,26.2978,12200.0
2010-04-28 13:40:00,34.85,34.87,34.85,34.85,18000.0,26.2978,26.3129,26.2978,26.2978,18000.0
2010-04-28 13:45:00,34.85,34.85,34.83,34.85,10200.0,26.2978,26.2978,26.2827,26.2978,10200.0
2010-04-28 13:50:00,34.85,34.87,34.85,34.86,15400.0,26.2978,26.3129,26.2978,26.3053,15400.0
2010-04-28 13:55:00,34.87,34.89,34.87,34.88,21200.0,26.3129,26.328,26.3129,26.3204,21200.0
2010-04-28 14:00:00,34.88,34.93,34.88,34.91,31800.0,26.3204,26.3581,26.3204,26.343,31800.0
2010-04-28 14:05:00,34.91,34.91,34.88,34.89,19000.0,26.343,26.343,26.3204,26.328,19000.0
2010-04-28 14:10:00,34.89,34.97,34.88,34.92,35400.0,26.328,26.3883,26.3204,26.3506,35400.0
2010-04-28 14:15:00,34.92,34.94,34.83,34.85,42600.0,26.3506,26.3657,26.2827,26.2978,42600.0
2010-04-28 14:20:00,34.87,35.01,34.84,34.94,34200.0,26.3129,26.4185,26.2902,26.3657,34200.0
2010-04-28 14:25:00,34.94,35.03,34.94,34.99,32000.0,26.3657,26.4336,26.3657,26.4034,32000.0
2010-04-28 14:30:00,34.99,34.99,34.92,34.99,26000.0,26.4034,26.4034,26.3506,26.4034,26000.0
2010-04-28 14:35:00,35.0,35.02,34.96,35.0,22800.0,26.411,26.4261,26.3808,26.411,22800.0
2010-04-28 14:40:00,34.99,35.02,34.98,34.99,16600.0,26.4034,26.4261,26.3959,26.4034,16600.0
2010-04-28 14:45:00,35.01,35.01,34.92,34.92,22400.0,26.4185,26.4185,26.3506,26.3506,22400.0
2010-04-28 14:50:00,34.91,35.01,34.91,34.99,36800.0,26.343,26.4185,26.343,26.4034,36800.0
2010-04-28 14:55:00,34.99,35.02,34.99,35.01,34400.0,26.4034,26.4261,26.4034,26.4185,34400.0
2010-04-28 15:00:00,35.01,35.05,35.01,35.01,23600.0,26.4185,26.4487,26.4185,26.4185,23600.0
2010-04-28 15:05:00,35.0,35.0,34.97,34.97,37600.0,26.411,26.411,26.3883,26.3883,37600.0
2010-04-28 15:10:00,34.98,34.99,34.95,34.96,55000.0,26.3959,26.4034,26.3732,26.3808,55000.0
2010-04-28 15:15:00,34.97,35.01,34.93,34.99,38200.0,26.3883,26.4185,26.3581,26.4034,38200.0
2010-04-28 15:20:00,34.99,35.0,34.94,34.97,29800.0,26.4034,26.411,26.3657,26.3883,29800.0
2010-04-28 15:25:00,34.98,34.99,34.96,34.99,29200.0,26.3959,26.4034,26.3808,26.4034,29200.0
2010-04-28 15:30:00,34.99,35.02,34.98,35.0,43400.0,26.4034,26.4261,26.3959,26.411,43400.0
2010-04-28 15:35:00,34.99,35.01,34.95,34.95,62000.0,26.4034,26.4185,26.3732,26.3732,62000.0
2010-04-28 15:40:00,34.96,34.97,34.92,34.97,52000.0,26.3808,26.3883,26.3506,26.3883,52000.0
2010-04-28 15:45:00,34.97,34.97,34.85,34.9,95800.0,26.3883,26.3883,26.2978,26.3355,95800.0
2010-04-28 15:50:00,34.89,34.95,34.87,34.94,77400.0,26.328,26.3732,26.3129,26.3657,77400.0
2010-04-28 15:55:00,34.94,34.99,34.92,34.98,106200.0,26.3657,26.4034,26.3506,26.3959,106200.0
2010-04-29 09:30:00,35.24,35.35,35.03,35.09,66600.0,26.5921,26.6751,26.4336,26.4789,66600.0
2010-04-29 09:35:00,35.11,35.31,35.11,35.27,25200.0,26.494,26.6449,26.494,26.6147,25200.0
2010-04-29 09:40:00,35.27,35.35,35.24,35.28,35200.0,26.6147,26.6751,26.5921,26.6222,35200.0
2010-04-29 09:45:00,35.3,35.39,35.27,35.3,43600.0,26.6373,26.7053,26.6147,26.6373,43600.0
2010-04-29 09:50:00,35.31,35.35,35.27,35.28,20000.0,26.6449,26.6751,26.6147,26.6222,20000.0
2010-04-29 09:55:00,35.27,35.27,35.2,35.23,35400.0,26.6147,26.6147,26.5619,26.5845,35400.0
2010-04-29 10:00:00,35.22,35.22,35.11,35.15,44400.0,26.577,26.577,26.494,26.5241,44400.0
2010-04-29 10:05:00,35.15,35.17,35.09,35.13,40600.0,26.5241,26.5392,26.4789,26.5091,40600.0
2010-04-29 10:10:00,35.12,35.16,35.12,35.15,25000.0,26.5015,26.5317,26.5015,26.5241,25000.0
2010-04-29 10:15:00,35.15,35.16,35.09,35.16,23200.0,26.5241,26.5317,26.4789,26.5317,23200.0
2010-04-29 10:20:00,35.15,35.21,35.15,35.18,18000.0,26.5241,26.5694,26.5241,26.5468,18000.0
2010-04-29 10:25:00,35.19,35.24,35.19,35.24,17000.0,26.5543,26.5921,26.5543,26.5921,17000.0
2010-04-29 10:30:00,35.25,35.27,35.23,35.27,32600.0,26.5996,26.6147,26.5845,26.6147,32600.0
2010-04-29 10:35:00,35.27,35.32,35.27,35.32,21000.0,26.6147,26.6524,26.6147,26.6524,21000.0
2010-04-29 10:40:00,35.31,35.34,35.31,35.33,28400.0,26.6449,26.6675,26.6449,26.66,28400.0
2010-04-29 10:45:00,35.34,35.4,35.34,35.38,23000.0,26.6675,26.7128,26.6675,26.6977,23000.0
2010-04-29 10:50:00,35.38,35.45,35.37,35.37,16000.0,26.6977,26.7505,26.6902,26.6902,16000.0
2010-04-29 10:55:00,35.38,35.41,35.35,35.38,12800.0,26.6977,26.7203,26.6751,26.6977,12800.0
2010-04-29 11:00:00,35.39,35.4,35.33,35.34,21600.0,26.7053,26.7128,26.66,26.6675,21600.0
2010-04-29 11:05:00,35.34,35.35,35.3,35.32,20600.0,26.6675,26.6751,26.6373,26.6524,20600.0
2010-04-29 11:10:00,35.33,35.37,35.31,35.34,18800.0,26.66,26.6902,26.6449,26.6675,18800.0
2010-04-29 11:15:00,35.34,35.36,35.31,35.33,26800.0,26.6675,26.6826,26.6449,26.66,26800.0
2010-04-29 11:20:00,35.33,35.43,35.33,35.4,18200.0,26.66,26.7354,26.66,26.7128,18200.0
2010-04-29 11:25:00,35.4,35.47,35.39,35.47,17400.0,26.7128,26.7656,26.7053,26.7656,17400.0
2010-04-29 11:30:00,35.49,35.49,35.42,35.42,18400.0,26.7807,26.7807,26.7279,26.7279,18400.0
2010-04-29 11:35:00,35.44,35.47,35.42,35.44,25800.0,26.743,26.7656,26.7279,26.743,25800.0
2010-04-29 11:40:00,35.45,35.48,35.43,35.47,21000.0,26.7505,26.7732,26.7354,26.7656,21000.0
2010-04-29 11:45:00,35.47,35.47,35.4,35.4,15600.0,26.7656,26.7656,26.7128,26.7128,15600.0
2010-04-29 11:50:00,35.4,35.43,35.4,35.43,16400.0,26.7128,26.7354,26.7128,26.7354,16400.0
2010-04-29 11:55:00,35.41,35.49,35.41,35.49,7200.0,26.7203,26.7807,26.7203,26.7807,7200.0
2010-04-29 12:00:00,35.49,35.54,35.49,35.53,41400.0,26.7807,26.8184,26.7807,26.8109,41400.0
2010-04-29 12:05:00,35.52,35.53,35.49,35.49,12800.0,26.8034,26.8109,26.7807,26.7807,12800.0
2010-04-29 12:10:00,35.49,35.5,35.47,35.49,27200.0,26.7807,26.7883,26.7656,26.7807,27200.0
2010-04-29 12:15:00,35.49,35.54,35.49,35.51,32400.0,26.7807,26.8184,26.7807,26.7958,32400.0
2010-04-29 12:20:00,35.5,35.54,35.49,35.51,18200.0,26.7883,26.8184,26.7807,26.7958,18200.0
2010-04-29 12:25:00,35.52,35.54,35.5,35.52,19600.0,26.8034,26.8184,26.7883,26.8034,19600.0
2010-04-29 12:30:00,35.51,35.52,35.48,35.52,21200.0,26.7958,26.8034,26.7732,26.8034,21200.0
2010-04-29 12:35:00,35.51,35.51,35.49,35.49,11400.0,26.7958,26.7958,26.7807,26.7807,11400.0
2010-04-29 12:40:00,35.5,35.56,35.5,35.55,16600.0,26.7883,26.8335,26.7883,26.826,16600.0
2010-04-29 12:45:00,35.55,35.55,35.48,35.49,16000.0,26.826,26.826,26.7732,26.7807,16000.0
2010-04-29 12:50:00,35.51,35.52,35.49,35.5,13000.0,26.7958,26.8034,26.7807,26.7883,13000.0
2010-04-29 12:55:00,35.51,35.55,35.5,35.54,7200.0,26.7958,26.826,26.7883,26.8184,7200.0
2010-04-29 13:00:00,35.54,35.55,35.5,35.5,37400.0,26.8184,26.826,26.7883,26.7883,37400.0
2010-04-29 13:05:00,35.51,35.52,35.49,35.52,20600.0,26.7958,26.8034,26.7807,26.8034,20600.0
2010-04-29 13:10:00,35.52,35.52,35.49,35.5,16000.0,26.8034,26.8034,26.7807,26.7883,16000.0
2010-04-29 13:15:00,35.5,35.51,35.49,35.51,13200.0,26.7883,26.7958,26.7807,26.7958,13200.0
2010-04-29 13:20:00,35.52,35.57,35.52,35.52,13400.0,26.8034,26.8411,26.8034,26.8034,13400.0
2010-04-29 13:25:00,35.5,35.52,35.48,35.5,13600.0,26.7883,26.8034,26.7732,26.7883,13600.0
2010-04-29 13:30:00,35.51,35.51,35.49,35.5,13800.0,26.7958,26.7958,26.7807,26.7883,13800.0
2010-04-29 13:35:00,35.5,35.53,35.5,35.51,10600.0,26.7883,26.8109,26.7883,26.7958,10600.0
2010-04-29 13:40:00,35.51,35.51,35.48,35.51,16400.0,26.7958,26.7958,26.7732,26.7958,16400.0
2010-04-29 13:45:00,35.51,35.52,35.51,35.52,12400.0,26.7958,26.8034,26.7958,26.8034,12400.0
2010-04-29 13:50:00,35.52,35.53,35.51,35.51,17000.0,26.8034,26.8109,26.7958,26.7958,17000.0
2010-04-29 13:55:00,35.52,35.57,35.52,35.57,24000.0,26.8034,26.8411,26.8034,26.8411,24000.0
2010-04-29 14:00:00,35.57,35.57,35.53,35.54,24000.0,26.8411,26.8411,26.8109,26.8184,24000.0
2010-04-29 14:05:00,35.54,35.58,35.52,35.58,29800.0,26.8184,26.8486,26.8034,26.8486,29800.0
2010-04-29 14:10:00,35.59,35.62,35.58,35.6,34200.0,26.8562,26.8788,26.8486,26.8637,34200.0
2010-04-29 14:15:00,35.6,35.63,35.58,35.63,19800.0,26.8637,26.8864,26.8486,26.8864,19800.0
2010-04-29 14:20:00,35.63,35.63,35.6,35.62,18600.0,26.8864,26.8864,26.8637,26.8788,18600.0
2010-04-29 14:25:00,35.63,35.66,35.6,35.62,36600.0,26.8864,26.909,26.8637,26.8788,36600.0
2010-04-29 14:30:00,35.62,35.65,35.62,35.65,20000.0,26.8788,26.9014,26.8788,26.9014,20000.0
2010-04-29 14:35:00,35.65,35.66,35.6,35.63,24800.0,26.9014,26.909,26.8637,26.8864,24800.0
2010-04-29 14:40:00,35.62,35.63,35.58,35.62,15400.0,26.8788,26.8864,26.8486,26.8788,15400.0
2010-04-29 14:45:00,35.6,35.64,35.6,35.63,17800.0,26.8637,26.8939,26.8637,26.8864,17800.0
2010-04-29 14:50:00,35.63,35.63,35.55,35.58,27800.0,26.8864,26.8864,26.826,26.8486,27800.0
2010-04-29 14:55:00,35.57,35.58,35.52,35.55,34800.0,26.8411,26.8486,26.8034,26.826,34800.0
2010-04-29 15:00:00,35.55,35.55,35.51,35.52,31400.0,26.826,26.826,26.7958,26.8034,31400.0
2010-04-29 15:05:00,35.52,35.56,35.52,35.56,27200.0,26.8034,26.8335,26.8034,26.8335,27200.0
2010-04-29 15:10:00,35.55,35.55,35.51,35.53,29400.0,26.826,26.826,26.7958,26.8109,29400.0
2010-04-29 15:15:00,35.54,35.55,35.52,35.52,31600.0,26.8184,26.826,26.8034,26.8034,31600.0
2010-04-29 15:20:00,35.52,35.54,35.51,35.54,52200.0,26.8034,26.8184,26.7958,26.8184,52200.0
2010-04-29 15:25:00,35.52,35.57,35.51,35.57,44600.0,26.8034,26.8411,26.7958,26.8411,44600.0
2010-04-29 15:30:00,35.57,35.58,35.54,35.57,55400.0,26.8411,26.8486,26.8184,26.8411,55400.0
2010-04-29 15:35:00,35.57,35.6,35.56,35.59,40800.0,26.8411,26.8637,26.8335,26.8562,40800.0
2010-04-29 15:40:00,35.6,35.6,35.57,35.58,51200.0,26.8637,26.8637,26.8411,26.8486,51200.0
2010-04-29 15:45:00,35.59,35.65,35.59,35.62,85200.0,26.8562,26.9014,26.8562,26.8788,85200.0
2010-04-29 15:50:00,35.62,35.63,35.57,35.58,97200.0,26.8788,26.8864,26.8411,26.8486,97200.0
2010-04-29 15:55:00,35.58,35.62,35.57,35.62,105600.0,26.8486,26.8788,26.8411,26.8788,105600.0
2010-04-30 09:30:00,35.72,35.92,35.62,35.92,85600.0,26.9543,27.1052,26.8788,27.1052,85600.0
2010-04-30 09:35:00,35.9,35.93,35.72,35.76,47200.0,27.0901,27.1127,26.9543,26.9845,47200.0
2010-04-30 09:40:00,35.74,36.0,35.74,35.99,43400.0,26.9694,27.1656,26.9694,27.158,43400.0
2010-04-30 09:45:00,35.98,35.99,35.97,35.97,31400.0,27.1505,27.158,27.1429,27.1429,31400.0
2010-04-30 09:50:00,35.98,36.02,35.98,36.02,130200.0,27.1505,27.1807,27.1505,27.1807,130200.0
2010-04-30 09:55:00,36.02,36.06,35.94,36.02,99800.0,27.1807,27.2108,27.1203,27.1807,99800.0
2010-04-30 10:00:00,36.02,36.12,35.9,35.93,164400.0,27.1807,27.2561,27.0901,27.1127,164400.0
2010-04-30 10:05:00,35.9,35.98,35.85,35.86,74200.0,27.0901,27.1505,27.0524,27.0599,74200.0
2010-04-30 10:10:00,35.86,35.88,35.82,35.84,61400.0,27.0599,27.075,27.0297,27.0448,61400.0
2010-04-30 10:15:00,35.83,35.91,35.76,35.77,44000.0,27.0373,27.0976,26.9845,26.992,44000.0
2010-04-30 10:20:00,35.77,35.8,35.76,35.77,19800.0,26.992,27.0146,26.9845,26.992,19800.0
2010-04-30 10:25:00,35.77,35.96,35.76,35.77,70800.0,26.992,27.1354,26.9845,26.992,70800.0
2010-04-30 10:30:00,35.77,35.84,35.76,35.82,23800.0,26.992,27.0448,26.9845,27.0297,23800.0
2010-04-30 10:35:00,35.81,35.81,35.74,35.74,27800.0,27.0222,27.0222,26.9694,26.9694,27800.0
2010-04-30 10:40:00,35.74,35.79,35.73,35.77,27400.0,26.9694,27.0071,26.9618,26.992,27400.0
2010-04-30 10:45:00,35.77,35.85,35.71,35.77,44400.0,26.992,27.0524,26.9467,26.992,44400.0
2010-04-30 10:50:00,35.77,35.77,35.74,35.75,26000.0,26.992,26.992,26.9694,26.9769,26000.0
2010-04-30 10:55:00,35.76,35.78,35.73,35.74,22200.0,26.9845,26.9995,26.9618,26.9694,22200.0
2010-04-30 11:00:00,35.75,35.8,35.71,35.72,26200.0,26.9769,27.0146,26.9467,26.9543,26200.0
2010-04-30 11:05:00,35.72,35.76,35.71,35.72,38600.0,26.9543,26.9845,26.9467,26.9543,38600.0
2010-04-30 11:10:00,35.72,35.77,35.72,35.74,23000.0,26.9543,26.992,26.9543,26.9694,23000.0
2010-04-30 11:15:00,35.73,35.76,35.7,35.76,17000.0,26.9618,26.9845,26.9392,26.9845,17000.0
2010-04-30 11:20:00,35.75,35.75,35.69,35.71,21200.0,26.9769,26.9769,26.9316,26.9467,21200.0
2010-04-30 11:25:00,35.7,35.71,35.67,35.67,25600.0,26.9392,26.9467,26.9165,26.9165,25600.0
2010-04-30 11:30:00,35.67,35.72,35.65,35.72,15200.0,26.9165,26.9543,26.9014,26.9543,15200.0
2010-04-30 11:35:00,35.73,35.73,35.67,35.68,24800.0,26.9618,26.9618,26.9165,26.9241,24800.0
2010-04-30 11:40:00,35.68,35.71,35.67,35.69,10800.0,26.9241,26.9467,26.9165,26.9316,10800.0
2010-04-30 11:45:00,35.68,35.72,35.68,35.69,11000.0,26.9241,26.9543,26.9241,26.9316,11000.0
2010-04-30 11:50:00,35.71,35.71,35.67,35.68,15400.0,26.9467,26.9467,26.9165,26.9241,15400.0
2010-04-30 11:55:00,35.68,35.71,35.67,35.69,9000.0,26.9241,26.9467,26.9165,26.9316,9000.0
2010-04-30 12:00:00,35.7,35.7,35.67,35.68,21600.0,26.9392,26.9392,26.9165,26.9241,21600.0
2010-04-30 12:05:00,35.69,35.7,35.63,35.65,16800.0,26.9316,26.9392,26.8864,26.9014,16800.0
2010-04-30 12:10:00,35.66,35.67,35.63,35.63,20400.0,26.909,26.9165,26.8864,26.8864,20400.0
2010-04-30 12:15:00,35.63,35.65,35.54,35.55,16000.0,26.8864,26.9014,26.8184,26.826,16000.0
2010-04-30 12:20:00,35.54,35.56,35.48,35.55,37800.0,26.8184,26.8335,26.7732,26.826,37800.0
2010-04-30 12:25:00,35.56,35.57,35.52,35.53,30200.0,26.8335,26.8411,26.8034,26.8109,30200.0
2010-04-30 12:30:00,35.54,35.63,35.53,35.61,35000.0,26.8184,26.8864,26.8109,26.8713,35000.0
2010-04-30 12:35:00,35.6,35.64,35.57,35.59,21400.0,26.8637,26.8939,26.8411,26.8562,21400.0
2010-04-30 12:40:00,35.58,35.61,35.57,35.57,9400.0,26.8486,26.8713,26.8411,26.8411,9400.0
2010-04-30 12:45:00,35.56,35.56,35.52,35.52,10000.0,26.8335,26.8335,26.8034,26.8034,10000.0
2010-04-30 12:50:00,35.52,35.55,35.49,35.5,12200.0,26.8034,26.826,26.7807,26.7883,12200.0
2010-04-30 12:55:00,35.51,35.52,35.48,35.51,34000.0,26.7958,26.8034,26.7732,26.7958,34000.0
2010-04-30 13:00:00,35.5,35.5,35.48,35.5,11200.0,26.7883,26.7883,26.7732,26.7883,11200.0
2010-04-30 13:05:00,35.49,35.5,35.44,35.48,24200.0,26.7807,26.7883,26.743,26.7732,24200.0
2010-04-30 13:10:00,35.49,35.49,35.44,35.45,9200.0,26.7807,26.7807,26.743,26.7505,9200.0
2010-04-30 13:15:00,35.47,35.52,35.46,35.5,12200.0,26.7656,26.8034,26.7581,26.7883,12200.0
2010-04-30 13:20:00,35.51,35.51,35.48,35.49,8400.0,26.7958,26.7958,26.7732,26.7807,8400.0
2010-04-30 13:25:00,35.48,35.52,35.48,35.52,9200.0,26.7732,26.8034,26.7732,26.8034,9200.0
2010-04-30 13:30:00,35.52,35.52,35.46,35.49,13200.0,26.8034,26.8034,26.7581,26.7807,13200.0
2010-04-30 13:35:00,35.49,35.54,35.48,35.52,27400.0,26.7807,26.8184,26.7732,26.8034,27400.0
2010-04-30 13:40:00,35.52,35.57,35.49,35.54,20400.0,26.8034,26.8411,26.7807,26.8184,20400.0
2010-04-30 13:45:00,35.54,35.58,35.54,35.58,12600.0,26.8184,26.8486,26.8184,26.8486,12600.0
2010-04-30 13:50:00,35.57,35.59,35.55,35.56,11000.0,26.8411,26.8562,26.826,26.8335,11000.0
2010-04-30 13:55:00,35.56,35.56,35.52,35.53,9600.0,26.8335,26.8335,26.8034,26.8109,9600.0
2010-04-30 14:00:00,35.53,35.53,35.47,35.49,16600.0,26.8109,26.8109,26.7656,26.7807,16600.0
2010-04-30 14:05:00,35.49,35.51,35.48,35.5,14000.0,26.7807,26.7958,26.7732,26.7883,14000.0
2010-04-30 14:10:00,35.51,35.52,35.47,35.51,21800.0,26.7958,26.8034,26.7656,26.7958,21800.0
2010-04-30 14:15:00,35.51,35.53,35.5,35.52,19200.0,26.7958,26.8109,26.7883,26.8034,19200.0
2010-04-30 14:20:00,35.51,35.53,35.5,35.53,12000.0,26.7958,26.8109,26.7883,26.8109,12000.0
2010-04-30 14:25:00,35.53,35.56,35.53,35.54,15600.0,26.8109,26.8335,26.8109,26.8184,15600.0
2010-04-30 14:30:00,35.55,35.55,35.49,35.51,10600.0,26.826,26.826,26.7807,26.7958,10600.0
2010-04-30 14:35:00,35.51,35.51,35.44,35.44,31400.0,26.7958,26.7958,26.743,26.743,31400.0
2010-04-30 14:40:00,35.44,35.45,35.41,35.43,29800.0,26.743,26.7505,26.7203,26.7354,29800.0
2010-04-30 14:45:00,35.44,35.51,35.41,35.51,76200.0,26.743,26.7958,26.7203,26.7958,76200.0
2010-04-30 14:50:00,35.49,35.56,35.48,35.54,64400.0,26.7807,26.8335,26.7732,26.8184,64400.0
2010-04-30 14:55:00,35.54,35.58,35.52,35.52,44000.0,26.8184,26.8486,26.8034,26.8034,44000.0
2010-04-30 15:00:00,35.52,35.54,35.49,35.51,24200.0,26.8034,26.8184,26.7807,26.7958,24200.0
2010-04-30 15:05:00,35.49,35.5,35.45,35.47,23800.0,26.7807,26.7883,26.7505,26.7656,23800.0
2010-04-30 15:10:00,35.47,35.54,35.45,35.51,31000.0,26.7656,26.8184,26.7505,26.7958,31000.0
2010-04-30 15:15:00,35.49,35.51,35.49,35.49,15600.0,26.7807,26.7958,26.7807,26.7807,15600.0
2010-04-30 15:20:00,35.5,35.5,35.44,35.47,32200.0,26.7883,26.7883,26.743,26.7656,32200.0
2010-04-30 15:25:00,35.47,35.47,35.4,35.41,37400.0,26.7656,26.7656,26.7128,26.7203,37400.0
2010-04-30 15:30:00,35.41,35.43,35.41,35.43,48600.0,26.7203,26.7354,26.7203,26.7354,48600.0
2010-04-30 15:35:00,35.43,35.43,35.32,35.34,67600.0,26.7354,26.7354,26.6524,26.6675,67600.0
2010-04-30 15:40:00,35.34,35.34,35.25,35.29,94800.0,26.6675,26.6675,26.5996,26.6298,94800.0
2010-04-30 15:45:00,35.28,35.28,35.23,35.24,114000.0,26.6222,26.6222,26.5845,26.5921,114000.0
2010-04-30 15:50:00,35.24,35.29,35.22,35.28,117000.0,26.5921,26.6298,26.577,26.6222,117000.0
2010-04-30 15:55:00,35.28,35.29,35.18,35.21,204400.0,26.6222,26.6298,26.5468,26.5694,204400.0
2010-05-03 09:30:00,35.41,35.52,35.34,35.34,52000.0,26.7203,26.8034,26.6675,26.6675,52000.0
2010-05-03 09:35:00,35.32,35.45,35.24,35.43,135600.0,26.6524,26.7505,26.5921,26.7354,135600.0
2010-05-03 09:40:00,35.45,35.45,35.4,35.4,23000.0,26.7505,26.7505,26.7128,26.7128,23000.0
2010-05-03 09:45:00,35.41,35.45,35.37,35.41,65400.0,26.7203,26.7505,26.6902,26.7203,65400.0
2010-05-03 09:50:00,35.41,35.63,35.39,35.63,44400.0,26.7203,26.8864,26.7053,26.8864,44400.0
2010-05-03 09:55:00,35.62,35.63,35.53,35.58,91400.0,26.8788,26.8864,26.8109,26.8486,91400.0
2010-05-03 10:00:00,35.58,35.59,35.52,35.52,62600.0,26.8486,26.8562,26.8034,26.8034,62600.0
2010-05-03 10:05:00,35.53,35.67,35.52,35.63,35400.0,26.8109,26.9165,26.8034,26.8864,35400.0
2010-05-03 10:10:00,35.63,35.67,35.51,35.52,51200.0,26.8864,26.9165,26.7958,26.8034,51200.0
2010-05-03 10:15:00,35.51,35.55,35.4,35.44,39200.0,26.7958,26.826,26.7128,26.743,39200.0
2010-05-03 10:20:00,35.44,35.54,35.44,35.52,18200.0,26.743,26.8184,26.743,26.8034,18200.0
2010-05-03 10:25:00,35.53,35.54,35.48,35.49,24800.0,26.8109,26.8184,26.7732,26.7807,24800.0
2010-05-03 10:30:00,35.49,35.5,35.38,35.38,31600.0,26.7807,26.7883,26.6977,26.6977,31600.0
2010-05-03 10:35:00,35.39,35.39,35.3,35.32,104600.0,26.7053,26.7053,26.6373,26.6524,104600.0
2010-05-03 10:40:00,35.31,35.38,35.31,35.35,50400.0,26.6449,26.6977,26.6449,26.6751,50400.0
2010-05-03 10:45:00,35.35,35.35,35.28,35.28,64800.0,26.6751,26.6751,26.6222,26.6222,64800.0
2010-05-03 10:50:00,35.29,35.31,35.2,35.24,29200.0,26.6298,26.6449,26.5619,26.5921,29200.0
2010-05-03 10:55:00,35.26,35.29,35.24,35.24,39200.0,26.6072,26.6298,26.5921,26.5921,39200.0
2010-05-03 11:00:00,35.24,35.31,35.23,35.29,36400.0,26.5921,26.6449,26.5845,26.6298,36400.0
2010-05-03 11:05:00,35.29,35.34,35.27,35.28,44000.0,26.6298,26.6675,26.6147,26.6222,44000.0
2010-05-03 11:10:00,35.27,35.32,35.27,35.27,23000.0,26.6147,26.6524,26.6147,26.6147,23000.0
2010-05-03 11:15:00,35.27,35.31,35.27,35.3,28600.0,26.6147,26.6449,26.6147,26.6373,28600.0
2010-05-03 11:20:00,35.29,35.33,35.29,35.32,34200.0,26.6298,26.66,26.6298,26.6524,34200.0
2010-05-03 11:25:00,35.32,35.35,35.3,35.33,45800.0,26.6524,26.6751,26.6373,26.66,45800.0
2010-05-03 11:30:00,35.33,35.36,35.33,35.34,23200.0,26.66,26.6826,26.66,26.6675,23200.0
2010-05-03 11:35:00,35.35,35.38,35.33,35.33,48600.0,26.6751,26.6977,26.66,26.66,48600.0
2010-05-03 11:40:00,35.32,35.34,35.31,35.31,20800.0,26.6524,26.6675,26.6449,26.6449,20800.0
2010-05-03 11:45:00,35.3,35.37,35.28,35.35,18000.0,26.6373,26.6902,26.6222,26.6751,18000.0
2010-05-03 11:50:00,35.35,35.35,35.31,35.33,34200.0,26.6751,26.6751,26.6449,26.66,34200.0
2010-05-03 11:55:00,35.34,35.38,35.33,35.35,26600.0,26.6675,26.6977,26.66,26.6751,26600.0
2010-05-03 12:00:00,35.35,35.35,35.33,35.35,21400.0,26.6751,26.6751,26.66,26.6751,21400.0
2010-05-03 12:05:00,35.34,35.38,35.34,35.35,23400.0,26.6675,26.6977,26.6675,26.6751,23400.0
2010-05-03 12:10:00,35.34,35.38,35.33,35.37,24600.0,26.6675,26.6977,26.66,26.6902,24600.0
2010-05-03 12:15:00,35.38,35.4,35.37,35.4,22800.0,26.6977,26.7128,26.6902,26.7128,22800.0
2010-05-03 12:20:00,35.4,35.46,35.4,35.45,29800.0,26.7128,26.7581,26.7128,26.7505,29800.0
2010-05-03 12:25:00,35.45,35.45,35.44,35.44,37800.0,26.7505,26.7505,26.743,26.743,37800.0
2010-05-03 12:30:00,35.44,35.5,35.44,35.49,36400.0,26.743,26.7883,26.743,26.7807,36400.0
2010-05-03 12:35:00,35.49,35.55,35.49,35.51,34400.0,26.7807,26.826,26.7807,26.7958,34400.0
2010-05-03 12:40:00,35.5,35.54,35.5,35.54,20600.0,26.7883,26.8184,26.7883,26.8184,20600.0
2010-05-03 12:45:00,35.54,35.57,35.54,35.56,23600.0,26.8184,26.8411,26.8184,26.8335,23600.0
2010-05-03 12:50:00,35.55,35.59,35.55,35.58,25800.0,26.826,26.8562,26.826,26.8486,25800.0
2010-05-03 12:55:00,35.58,35.64,35.57,35.63,28000.0,26.8486,26.8939,26.8411,26.8864,28000.0
2010-05-03 13:00:00,35.63,35.63,35.58,35.6,25600.0,26.8864,26.8864,26.8486,26.8637,25600.0
2010-05-03 13:05:00,35.59,35.6,35.59,35.59,16600.0,26.8562,26.8637,26.8562,26.8562,16600.0
2010-05-03 13:10:00,35.59,35.6,35.55,35.59,25400.0,26.8562,26.8637,26.826,26.8562,25400.0
2010-05-03 13:15:00,35.6,35.61,35.56,35.56,21600.0,26.8637,26.8713,26.8335,26.8335,21600.0
2010-05-03 13:20:00,35.55,35.55,35.51,35.51,24400.0,26.826,26.826,26.7958,26.7958,24400.0
2010-05-03 13:25:00,35.51,35.52,35.45,35.46,26400.0,26.7958,26.8034,26.7505,26.7581,26400.0
2010-05-03 13:30:00,35.46,35.46,35.45,35.45,16000.0,26.7581,26.7581,26.7505,26.7505,16000.0
2010-05-03 13:35:00,35.45,35.49,35.45,35.48,33400.0,26.7505,26.7807,26.7505,26.7732,33400.0
2010-05-03 13:40:00,35.48,35.49,35.46,35.46,15000.0,26.7732,26.7807,26.7581,26.7581,15000.0
2010-05-03 13:45:00,35.45,35.48,35.45,35.47,6400.0,26.7505,26.7732,26.7505,26.7656,6400.0
2010-05-03 13:50:00,35.48,35.49,35.45,35.49,15400.0,26.7732,26.7807,26.7505,26.7807,15400.0
2010-05-03 13:55:00,35.49,35.52,35.49,35.51,15400.0,26.7807,26.8034,26.7807,26.7958,15400.0
2010-05-03 14:00:00,35.5,35.52,35.48,35.51,17600.0,26.7883,26.8034,26.7732,26.7958,17600.0
2010-05-03 14:05:00,35.51,35.52,35.49,35.49,15800.0,26.7958,26.8034,26.7807,26.7807,15800.0
2010-05-03 14:10:00,35.48,35.51,35.48,35.5,14600.0,26.7732,26.7958,26.7732,26.7883,14600.0
2010-05-03 14:15:00,35.5,35.52,35.49,35.51,18600.0,26.7883,26.8034,26.7807,26.7958,18600.0
2010-05-03 14:20:00,35.52,35.59,35.52,35.59,12400.0,26.8034,26.8562,26.8034,26.8562,12400.0
2010-05-03 14:25:00,35.59,35.66,35.59,35.66,28800.0,26.8562,26.909,26.8562,26.909,28800.0
2010-05-03 14:30:00,35.65,35.67,35.62,35.62,26600.0,26.9014,26.9165,26.8788,26.8788,26600.0
2010-05-03 14:35:00,35.62,35.63,35.62,35.63,12000.0,26.8788,26.8864,26.8788,26.8864,12000.0
2010-05-03 14:40:00,35.63,35.63,35.6,35.61,19600.0,26.8864,26.8864,26.8637,26.8713,19600.0
2010-05-03 14:45:00,35.62,35.63,35.6,35.63,21600.0,26.8788,26.8864,26.8637,26.8864,21600.0
2010-05-03 14:50:00,35.63,35.65,35.6,35.63,29600.0,26.8864,26.9014,26.8637,26.8864,29600.0
2010-05-03 14:55:00,35.64,35.67,35.64,35.67,11200.0,26.8939,26.9165,26.8939,26.9165,11200.0
2010-05-03 15:00:00,35.67,35.67,35.63,35.67,26800.0,26.9165,26.9165,26.8864,26.9165,26800.0
2010-05-03 15:05:00,35.67,35.69,35.62,35.62,25000.0,26.9165,26.9316,26.8788,26.8788,25000.0
2010-05-03 15:10:00,35.6,35.61,35.58,35.59,16600.0,26.8637,26.8713,26.8486,26.8562,16600.0
2010-05-03 15:15:00,35.59,35.63,35.56,35.57,47600.0,26.8562,26.8864,26.8335,26.8411,47600.0
2010-05-03 15:20:00,35.58,35.6,35.54,35.55,28000.0,26.8486,26.8637,26.8184,26.826,28000.0
2010-05-03 15:25:00,35.55,35.59,35.53,35.57,25200.0,26.826,26.8562,26.8109,26.8411,25200.0
2010-05-03 15:30:00,35.56,35.59,35.56,35.59,29600.0,26.8335,26.8562,26.8335,26.8562,29600.0
2010-05-03 15:35:00,35.6,35.62,35.58,35.59,31600.0,26.8637,26.8788,26.8486,26.8562,31600.0
2010-05-03 15:40:00,35.59,35.63,35.59,35.6,44800.0,26.8562,26.8864,26.8562,26.8637,44800.0
2010-05-03 15:45:00,35.61,35.66,35.61,35.64,63200.0,26.8713,26.909,26.8713,26.8939,63200.0
2010-05-03 15:50:00,35.65,35.67,35.6,35.6,67000.0,26.9014,26.9165,26.8637,26.8637,67000.0
2010-05-03 15:55:00,35.6,35.64,35.59,35.64,143600.0,26.8637,26.8939,26.8562,26.8939,143600.0
2010-05-04 09:30:00,35.21,35.38,35.11,35.16,71800.0,26.5694,26.6977,26.494,26.5317,71800.0
2010-05-04 09:35:00,35.16,35.22,35.06,35.09,42600.0,26.5317,26.577,26.4562,26.4789,42600.0
2010-05-04 09:40:00,35.07,35.12,35.05,35.09,57200.0,26.4638,26.5015,26.4487,26.4789,57200.0
2010-05-04 09:45:00,35.07,35.13,35.04,35.13,64200.0,26.4638,26.5091,26.4411,26.5091,64200.0
2010-05-04 09:50:00,35.12,35.13,35.08,35.08,40000.0,26.5015,26.5091,26.4713,26.4713,40000.0
2010-05-04 09:55:00,35.08,35.19,35.07,35.17,44200.0,26.4713,26.5543,26.4638,26.5392,44200.0
2010-05-04 10:00:00,35.18,35.23,35.09,35.1,39000.0,26.5468,26.5845,26.4789,26.4864,39000.0
2010-05-04 10:05:00,35.09,35.09,34.94,34.94,75800.0,26.4789,26.4789,26.3657,26.3657,75800.0
2010-05-04 10:10:00,34.93,35.02,34.93,35.0,23200.0,26.3581,26.4261,26.3581,26.411,23200.0
2010-05-04 10:15:00,34.99,35.01,34.96,35.01,23600.0,26.4034,26.4185,26.3808,26.4185,23600.0
2010-05-04 10:20:00,35.02,35.07,34.95,34.99,25200.0,26.4261,26.4638,26.3732,26.4034,25200.0
2010-05-04 10:25:00,34.99,35.03,34.92,34.92,15400.0,26.4034,26.4336,26.3506,26.3506,15400.0
2010-05-04 10:30:00,34.93,34.93,34.78,34.8,28000.0,26.3581,26.3581,26.2449,26.26,28000.0
2010-05-04 10:35:00,34.8,34.82,34.72,34.78,48400.0,26.26,26.2751,26.1997,26.2449,48400.0
2010-05-04 10:40:00,34.78,34.8,34.74,34.76,16600.0,26.2449,26.26,26.2148,26.2299,16600.0
2010-05-04 10:45:00,34.78,34.79,34.77,34.78,17000.0,26.2449,26.2525,26.2374,26.2449,17000.0
2010-05-04 10:50:00,34.79,34.79,34.74,34.76,15600.0,26.2525,26.2525,26.2148,26.2299,15600.0
2010-05-04 10:55:00,34.76,34.76,34.62,34.62,25600.0,26.2299,26.2299,26.1242,26.1242,25600.0
2010-05-04 11:00:00,34.6,34.63,34.46,34.5,56800.0,26.1091,26.1318,26.0035,26.0337,56800.0
2010-05-04 11:05:00,34.5,34.52,34.46,34.49,49800.0,26.0337,26.0488,26.0035,26.0261,49800.0
2010-05-04 11:10:00,34.49,34.49,34.44,34.46,37000.0,26.0261,26.0261,25.9884,26.0035,37000.0
2010-05-04 11:15:00,34.44,34.46,34.43,34.44,38200.0,25.9884,26.0035,25.9808,25.9884,38200.0
2010-05-04 11:20:00,34.44,34.51,34.43,34.48,25800.0,25.9884,26.0412,25.9808,26.0186,25800.0
2010-05-04 11:25:00,34.46,34.49,34.32,34.36,40200.0,26.0035,26.0261,25.8978,25.928,40200.0
2010-05-04 11:30:00,34.37,34.4,34.35,34.36,47800.0,25.9356,25.9582,25.9205,25.928,47800.0
2010-05-04 11:35:00,34.35,34.39,34.34,34.39,33400.0,25.9205,25.9507,25.9129,25.9507,33400.0
2010-05-04 11:40:00,34.4,34.46,34.38,34.4,67200.0,25.9582,26.0035,25.9431,25.9582,67200.0
2010-05-04 11:45:00,34.4,34.4,34.35,34.35,47200.0,25.9582,25.9582,25.9205,25.9205,47200.0
2010-05-04 11:50:00,34.35,34.38,34.31,34.37,27800.0,25.9205,25.9431,25.8903,25.9356,27800.0
2010-05-04 11:55:00,34.38,34.42,34.38,34.41,13400.0,25.9431,25.9733,25.9431,25.9657,13400.0
2010-05-04 12:00:00,34.41,34.42,34.32,34.33,60600.0,25.9657,25.9733,25.8978,25.9054,60600.0
2010-05-04 12:05:00,34.33,34.33,34.27,34.27,53800.0,25.9054,25.9054,25.8601,25.8601,53800.0
2010-05-04 12:10:00,34.27,34.27,34.2,34.23,50400.0,25.8601,25.8601,25.8073,25.8299,50400.0
2010-05-04 12:15:00,34.24,34.24,34.18,34.19,44800.0,25.8375,25.8375,25.7922,25.7997,44800.0
2010-05-04 12:20:00,34.17,34.2,34.05,34.06,47400.0,25.7846,25.8073,25.6941,25.7016,47400.0
2010-05-04 12:25:00,34.06,34.07,34.0,34.04,56000.0,25.7016,25.7092,25.6564,25.6865,56000.0
2010-05-04 12:30:00,34.04,34.1,34.02,34.09,27800.0,25.6865,25.7318,25.6715,25.7243,27800.0
2010-05-04 12:35:00,34.09,34.15,34.09,34.15,31000.0,25.7243,25.7696,25.7243,25.7696,31000.0
2010-05-04 12:40:00,34.16,34.19,34.1,34.13,31600.0,25.7771,25.7997,25.7318,25.7545,31600.0
2010-05-04 12:45:00,34.14,34.26,34.13,34.24,28400.0,25.762,25.8526,25.7545,25.8375,28400.0
2010-05-04 12:50:00,34.24,34.26,34.17,34.19,43200.0,25.8375,25.8526,25.7846,25.7997,43200.0
2010-05-04 12:55:00,34.19,34.2,34.15,34.17,23000.0,25.7997,25.8073,25.7696,25.7846,23000.0
2010-05-04 13:00:00,34.19,34.22,34.18,34.2,15200.0,25.7997,25.8224,25.7922,25.8073,15200.0
2010-05-04 13:05:00,34.2,34.22,34.18,34.18,21600.0,25.8073,25.8224,25.7922,25.7922,21600.0
2010-05-04 13:10:00,34.18,34.19,34.1,34.12,39000.0,25.7922,25.7997,25.7318,25.7469,39000.0
2010-05-04 13:15:00,34.12,34.16,34.1,34.1,31400.0,25.7469,25.7771,25.7318,25.7318,31400.0
2010-05-04 13:20:00,34.12,34.15,34.09,34.1,22400.0,25.7469,25.7696,25.7243,25.7318,22400.0
2010-05-04 13:25:00,34.1,34.11,34.05,34.06,16200.0,25.7318,25.7394,25.6941,25.7016,16200.0
2010-05-04 13:30:00,34.07,34.15,34.06,34.13,25400.0,25.7092,25.7696,25.7016,25.7545,25400.0
2010-05-04 13:35:00,34.13,34.19,34.13,34.18,46400.0,25.7545,25.7997,25.7545,25.7922,46400.0
2010-05-04 13:40:00,34.19,34.22,34.16,34.2,21000.0,25.7997,25.8224,25.7771,25.8073,21000.0
2010-05-04 13:45:00,34.2,34.25,34.15,34.22,65800.0,25.8073,25.845,25.7696,25.8224,65800.0
2010-05-04 13:50:00,34.21,34.22,34.2,34.21,19000.0,25.8148,25.8224,25.8073,25.8148,19000.0
2010-05-04 13:55:00,34.2,34.2,34.14,34.15,28400.0,25.8073,25.8073,25.762,25.7696,28400.0
2010-05-04 14:00:00,34.14,34.15,34.06,34.08,34600.0,25.762,25.7696,25.7016,25.7167,34600.0
2010-05-04 14:05:00,34.08,34.1,34.06,34.1,39000.0,25.7167,25.7318,25.7016,25.7318,39000.0
2010-05-04 14:10:00,34.1,34.16,34.1,34.16,27600.0,25.7318,25.7771,25.7318,25.7771,27600.0
2010-05-04 14:15:00,34.15,34.16,34.04,34.04,33400.0,25.7696,25.7771,25.6865,25.6865,33400.0
2010-05-04 14:20:00,34.04,34.04,33.98,33.99,56400.0,25.6865,25.6865,25.6413,25.6488,56400.0
2010-05-04 14:25:00,33.99,34.01,33.93,33.94,62600.0,25.6488,25.6639,25.6035,25.6111,62600.0
2010-05-04 14:30:00,33.93,34.01,33.93,33.96,93400.0,25.6035,25.6639,25.6035,25.6262,93400.0
2010-05-04 14:35:00,33.96,34.01,33.94,33.95,40400.0,25.6262,25.6639,25.6111,25.6186,40400.0
2010-05-04 14:40:00,33.94,34.02,33.94,33.99,28400.0,25.6111,25.6715,25.6111,25.6488,28400.0
2010-05-04 14:45:00,33.99,33.99,33.92,33.94,29000.0,25.6488,25.6488,25.596,25.6111,29000.0
2010-05-04 14:50:00,33.94,34.05,33.93,33.97,58400.0,25.6111,25.6941,25.6035,25.6337,58400.0
2010-05-04 14:55:00,33.96,34.02,33.96,33.99,43000.0,25.6262,25.6715,25.6262,25.6488,43000.0
2010-05-04 15:00:00,34.01,34.08,33.94,34.07,77000.0,25.6639,25.7167,25.6111,25.7092,77000.0
2010-05-04 15:05:00,34.07,34.16,34.05,34.12,96600.0,25.7092,25.7771,25.6941,25.7469,96600.0
2010-05-04 15:10:00,34.11,34.17,34.09,34.09,77800.0,25.7394,25.7846,25.7243,25.7243,77800.0
2010-05-04 15:15:00,34.09,34.21,34.08,34.2,78200.0,25.7243,25.8148,25.7167,25.8073,78200.0
2010-05-04 15:20:00,34.2,34.23,34.12,34.22,51400.0,25.8073,25.8299,25.7469,25.8224,51400.0
2010-05-04 15:25:00,34.22,34.22,34.15,34.19,172400.0,25.8224,25.8224,25.7696,25.7997,172400.0
2010-05-04 15:30:00,34.18,34.23,34.16,34.18,68000.0,25.7922,25.8299,25.7771,25.7922,68000.0
2010-05-04 15:35:00,34.18,34.19,34.12,34.17,69400.0,25.7922,25.7997,25.7469,25.7846,69400.0
2010-05-04 15:40:00,34.18,34.19,34.08,34.15,174400.0,25.7922,25.7997,25.7167,25.7696,174400.0
2010-05-04 15:45:00,34.15,34.23,34.15,34.19,151400.0,25.7696,25.8299,25.7696,25.7997,151400.0
2010-05-04 15:50:00,34.18,34.3,34.16,34.29,147800.0,25.7922,25.8827,25.7771,25.8752,147800.0
2010-05-04 15:55:00,34.3,34.3,34.23,34.24,136000.0,25.8827,25.8827,25.8299,25.8375,136000.0
2010-05-05 09:30:00,33.97,34.12,33.83,33.92,56800.0,25.6337,25.7469,25.5281,25.596,56800.0
2010-05-05 09:35:00,33.9,34.01,33.67,33.69,64200.0,25.5809,25.6639,25.4073,25.4224,64200.0
2010-05-05 09:40:00,33.68,33.76,33.65,33.66,53600.0,25.4149,25.4753,25.3923,25.3998,53600.0
2010-05-05 09:45:00,33.62,33.7,33.59,33.68,65800.0,25.3696,25.43,25.347,25.4149,65800.0
2010-05-05 09:50:00,33.67,33.79,33.58,33.78,76400.0,25.4073,25.4979,25.3394,25.4903,76400.0
2010-05-05 09:55:00,33.77,33.8,33.69,33.74,104600.0,25.4828,25.5054,25.4224,25.4602,104600.0
2010-05-05 10:00:00,33.74,33.8,33.63,33.72,68800.0,25.4602,25.5054,25.3772,25.4451,68800.0
2010-05-05 10:05:00,33.71,33.79,33.62,33.7,67800.0,25.4375,25.4979,25.3696,25.43,67800.0
2010-05-05 10:10:00,33.69,33.74,33.61,33.74,46600.0,25.4224,25.4602,25.3621,25.4602,46600.0
2010-05-05 10:15:00,33.74,33.81,33.71,33.73,72400.0,25.4602,25.513,25.4375,25.4526,72400.0
2010-05-05 10:20:00,33.73,33.77,33.71,33.72,46600.0,25.4526,25.4828,25.4375,25.4451,46600.0
2010-05-05 10:25:00,33.72,33.74,33.62,33.63,37600.0,25.4451,25.4602,25.3696,25.3772,37600.0
2010-05-05 10:30:00,33.63,33.71,33.58,33.62,39000.0,25.3772,25.4375,25.3394,25.3696,39000.0
2010-05-05 10:35:00,33.62,33.74,33.62,33.67,39400.0,25.3696,25.4602,25.3696,25.4073,39400.0
2010-05-05 10:40:00,33.67,33.81,33.64,33.75,77200.0,25.4073,25.513,25.3847,25.4677,77200.0
2010-05-05 10:45:00,33.74,33.85,33.74,33.84,54400.0,25.4602,25.5432,25.4602,25.5356,54400.0
2010-05-05 10:50:00,33.83,33.85,33.76,33.76,24400.0,25.5281,25.5432,25.4753,25.4753,24400.0
2010-05-05 10:55:00,33.76,33.78,33.73,33.73,17600.0,25.4753,25.4903,25.4526,25.4526,17600.0
2010-05-05 11:00:00,33.72,33.74,33.66,33.7,33600.0,25.4451,25.4602,25.3998,25.43,33600.0
2010-05-05 11:05:00,33.7,33.73,33.6,33.62,76200.0,25.43,25.4526,25.3545,25.3696,76200.0
2010-05-05 11:10:00,33.62,33.63,33.59,33.6,83600.0,25.3696,25.3772,25.347,25.3545,83600.0
2010-05-05 11:15:00,33.59,33.65,33.56,33.6,79200.0,25.347,25.3923,25.3243,25.3545,79200.0
2010-05-05 11:20:00,33.6,33.64,33.56,33.63,300400.0,25.3545,25.3847,25.3243,25.3772,300400.0
2010-05-05 11:25:00,33.63,33.68,33.6,33.6,32400.0,25.3772,25.4149,25.3545,25.3545,32400.0
2010-05-05 11:30:00,33.6,33.63,33.58,33.58,47400.0,25.3545,25.3772,25.3394,25.3394,47400.0
2010-05-05 11:35:00,33.58,33.7,33.55,33.69,74800.0,25.3394,25.43,25.3168,25.4224,74800.0
2010-05-05 11:40:00,33.69,33.7,33.65,33.7,63200.0,25.4224,25.43,25.3923,25.43,63200.0
2010-05-05 11:45:00,33.7,33.77,33.66,33.72,106200.0,25.43,25.4828,25.3998,25.4451,106200.0
2010-05-05 11:50:00,33.72,33.74,33.66,33.7,53400.0,25.4451,25.4602,25.3998,25.43,53400.0
2010-05-05 11:55:00,33.7,33.84,33.7,33.81,43800.0,25.43,25.5356,25.43,25.513,43800.0
2010-05-05 12:00:00,33.81,33.85,33.78,33.79,38200.0,25.513,25.5432,25.4903,25.4979,38200.0
2010-05-05 12:05:00,33.79,33.79,33.73,33.77,31400.0,25.4979,25.4979,25.4526,25.4828,31400.0
2010-05-05 12:10:00,33.74,33.77,33.69,33.72,30600.0,25.4602,25.4828,25.4224,25.4451,30600.0
2010-05-05 12:15:00,33.71,33.76,33.71,33.75,23200.0,25.4375,25.4753,25.4375,25.4677,23200.0
2010-05-05 12:20:00,33.75,33.76,33.68,33.7,37000.0,25.4677,25.4753,25.4149,25.43,37000.0
2010-05-05 12:25:00,33.7,33.73,33.65,33.65,27200.0,25.43,25.4526,25.3923,25.3923,27200.0
2010-05-05 12:30:00,33.65,33.74,33.62,33.71,21800.0,25.3923,25.4602,25.3696,25.4375,21800.0
2010-05-05 12:35:00,33.71,33.71,33.66,33.66,20000.0,25.4375,25.4375,25.3998,25.3998,20000.0
2010-05-05 12:40:00,33.66,33.66,33.58,33.6,48800.0,25.3998,25.3998,25.3394,25.3545,48800.0
2010-05-05 12:45:00,33.6,33.66,33.6,33.66,21800.0,25.3545,25.3998,25.3545,25.3998,21800.0
2010-05-05 12:50:00,33.67,33.71,33.66,33.71,13800.0,25.4073,25.4375,25.3998,25.4375,13800.0
2010-05-05 12:55:00,33.71,33.74,33.68,33.69,22800.0,25.4375,25.4602,25.4149,25.4224,22800.0
2010-05-05 13:00:00,33.7,33.71,33.63,33.65,19400.0,25.43,25.4375,25.3772,25.3923,19400.0
2010-05-05 13:05:00,33.65,33.76,33.65,33.7,18600.0,25.3923,25.4753,25.3923,25.43,18600.0
2010-05-05 13:10:00,33.71,33.73,33.68,33.69,18600.0,25.4375,25.4526,25.4149,25.4224,18600.0
2010-05-05 13:15:00,33.68,33.74,33.68,33.72,21600.0,25.4149,25.4602,25.4149,25.4451,21600.0
2010-05-05 13:20:00,33.72,33.8,33.71,33.76,26200.0,25.4451,25.5054,25.4375,25.4753,26200.0
2010-05-05 13:25:00,33.76,33.77,33.7,33.7,12800.0,25.4753,25.4828,25.43,25.43,12800.0
2010-05-05 13:30:00,33.71,33.74,33.69,33.69,43800.0,25.4375,25.4602,25.4224,25.4224,43800.0
2010-05-05 13:35:00,33.69,33.74,33.62,33.73,35000.0,25.4224,25.4602,25.3696,25.4526,35000.0
2010-05-05 13:40:00,33.74,33.74,33.69,33.69,14200.0,25.4602,25.4602,25.4224,25.4224,14200.0
2010-05-05 13:45:00,33.69,33.77,33.68,33.77,26000.0,25.4224,25.4828,25.4149,25.4828,26000.0
2010-05-05 13:50:00,33.76,33.76,33.69,33.72,22600.0,25.4753,25.4753,25.4224,25.4451,22600.0
2010-05-05 13:55:00,33.72,33.73,33.6,33.6,42600.0,25.4451,25.4526,25.3545,25.3545,42600.0
2010-05-05 14:00:00,33.6,33.64,33.58,33.6,71800.0,25.3545,25.3847,25.3394,25.3545,71800.0
2010-05-05 14:05:00,33.6,33.71,33.6,33.68,29800.0,25.3545,25.4375,25.3545,25.4149,29800.0
2010-05-05 14:10:00,33.67,33.7,33.62,33.62,22600.0,25.4073,25.43,25.3696,25.3696,22600.0
2010-05-05 14:15:00,33.61,33.66,33.57,33.63,45800.0,25.3621,25.3998,25.3319,25.3772,45800.0
2010-05-05 14:20:00,33.61,33.65,33.58,33.65,27400.0,25.3621,25.3923,25.3394,25.3923,27400.0
2010-05-05 14:25:00,33.65,33.65,33.56,33.59,28400.0,25.3923,25.3923,25.3243,25.347,28400.0
2010-05-05 14:30:00,33.59,33.59,33.51,33.55,41400.0,25.347,25.347,25.2866,25.3168,41400.0
2010-05-05 14:35:00,33.55,33.59,33.52,33.54,52200.0,25.3168,25.347,25.2942,25.3092,52200.0
2010-05-05 14:40:00,33.53,33.61,33.51,33.57,130000.0,25.3017,25.3621,25.2866,25.3319,130000.0
2010-05-05 14:45:00,33.54,33.58,33.51,33.56,54000.0,25.3092,25.3394,25.2866,25.3243,54000.0
2010-05-05 14:50:00,33.54,33.57,33.46,33.49,58200.0,25.3092,25.3319,25.2489,25.2715,58200.0
2010-05-05 14:55:00,33.48,33.59,33.48,33.57,34600.0,25.264,25.347,25.264,25.3319,34600.0
2010-05-05 15:00:00,33.56,33.6,33.5,33.58,40200.0,25.3243,25.3545,25.2791,25.3394,40200.0
2010-05-05 15:05:00,33.58,33.58,33.52,33.58,28000.0,25.3394,25.3394,25.2942,25.3394,28000.0
2010-05-05 15:10:00,33.57,33.62,33.55,33.62,35600.0,25.3319,25.3696,25.3168,25.3696,35600.0
2010-05-05 15:15:00,33.6,33.6,33.54,33.56,33800.0,25.3545,25.3545,25.3092,25.3243,33800.0
2010-05-05 15:20:00,33.56,33.67,33.56,33.67,37200.0,25.3243,25.4073,25.3243,25.4073,37200.0
2010-05-05 15:25:00,33.68,33.68,33.6,33.63,38000.0,25.4149,25.4149,25.3545,25.3772,38000.0
2010-05-05 15:30:00,33.63,33.67,33.6,33.6,49000.0,25.3772,25.4073,25.3545,25.3545,49000.0
2010-05-05 15:35:00,33.59,33.63,33.57,33.62,98600.0,25.347,25.3772,25.3319,25.3696,98600.0
2010-05-05 15:40:00,33.62,33.68,33.6,33.66,89400.0,25.3696,25.4149,25.3545,25.3998,89400.0
2010-05-05 15:45:00,33.66,33.68,33.62,33.66,104800.0,25.3998,25.4149,25.3696,25.3998,104800.0
2010-05-05 15:50:00,33.67,33.72,33.66,33.71,114800.0,25.4073,25.4451,25.3998,25.4375,114800.0
2010-05-05 15:55:00,33.7,33.77,33.7,33.73,289600.0,25.43,25.4828,25.43,25.4526,289600.0
2010-05-06 09:30:00,33.32,33.43,33.19,33.35,69800.0,25.3529,25.4366,25.254,25.3757,69800.0
2010-05-06 09:35:00,33.37,33.46,33.33,33.4,18400.0,25.391,25.4594,25.3605,25.4138,18400.0
2010-05-06 09:40:00,33.4,33.57,33.4,33.57,24800.0,25.4138,25.5431,25.4138,25.5431,24800.0
2010-05-06 09:45:00,33.58,33.67,33.48,33.5,46000.0,25.5508,25.6192,25.4747,25.4899,46000.0
2010-05-06 09:50:00,33.53,33.59,33.45,33.48,32000.0,25.5127,25.5584,25.4518,25.4747,32000.0
2010-05-06 09:55:00,33.49,33.59,33.44,33.59,27400.0,25.4823,25.5584,25.4442,25.5584,27400.0
2010-05-06 10:00:00,33.59,33.63,33.52,33.62,50000.0,25.5584,25.5888,25.5051,25.5812,50000.0
2010-05-06 10:05:00,33.61,33.64,33.54,33.56,72000.0,25.5736,25.5964,25.5203,25.5355,72000.0
2010-05-06 10:10:00,33.57,33.6,33.55,33.59,26000.0,25.5431,25.566,25.5279,25.5584,26000.0
2010-05-06 10:15:00,33.59,33.68,33.55,33.63,37200.0,25.5584,25.6268,25.5279,25.5888,37200.0
2010-05-06 10:20:00,33.63,33.64,33.55,33.56,32000.0,25.5888,25.5964,25.5279,25.5355,32000.0
2010-05-06 10:25:00,33.55,33.55,33.45,33.45,20000.0,25.5279,25.5279,25.4518,25.4518,20000.0
2010-05-06 10:30:00,33.44,33.51,33.44,33.51,37000.0,25.4442,25.4975,25.4442,25.4975,37000.0
2010-05-06 10:35:00,33.49,33.49,33.42,33.47,30400.0,25.4823,25.4823,25.429,25.4671,30400.0
2010-05-06 10:40:00,33.47,33.49,33.35,33.35,21200.0,25.4671,25.4823,25.3757,25.3757,21200.0
2010-05-06 10:45:00,33.34,33.35,33.27,33.33,38200.0,25.3681,25.3757,25.3149,25.3605,38200.0
2010-05-06 10:50:00,33.33,33.34,33.28,33.29,41000.0,25.3605,25.3681,25.3225,25.3301,41000.0
2010-05-06 10:55:00,33.28,33.34,33.23,33.34,82200.0,25.3225,25.3681,25.2844,25.3681,82200.0
2010-05-06 11:00:00,33.34,33.35,33.24,33.25,45800.0,25.3681,25.3757,25.2921,25.2997,45800.0
2010-05-06 11:05:00,33.25,33.31,33.24,33.27,62000.0,25.2997,25.3453,25.2921,25.3149,62000.0
2010-05-06 11:10:00,33.27,33.27,33.22,33.24,72800.0,25.3149,25.3149,25.2768,25.2921,72800.0
2010-05-06 11:15:00,33.23,33.24,33.18,33.23,62400.0,25.2844,25.2921,25.2464,25.2844,62400.0
2010-05-06 11:20:00,33.22,33.3,33.22,33.26,26400.0,25.2768,25.3377,25.2768,25.3073,26400.0
2010-05-06 11:25:00,33.25,33.34,33.25,33.3,22600.0,25.2997,25.3681,25.2997,25.3377,22600.0
2010-05-06 11:30:00,33.29,33.3,33.21,33.21,22800.0,25.3301,25.3377,25.2692,25.2692,22800.0
2010-05-06 11:35:00,33.21,33.29,33.19,33.29,33000.0,25.2692,25.3301,25.254,25.3301,33000.0
2010-05-06 11:40:00,33.26,33.26,33.18,33.24,27400.0,25.3073,25.3073,25.2464,25.2921,27400.0
2010-05-06 11:45:00,33.24,33.24,33.13,33.16,53000.0,25.2921,25.2921,25.2084,25.2312,53000.0
2010-05-06 11:50:00,33.16,33.27,33.16,33.27,26200.0,25.2312,25.3149,25.2312,25.3149,26200.0
2010-05-06 11:55:00,33.27,33.27,33.19,33.22,22400.0,25.3149,25.3149,25.254,25.2768,22400.0
2010-05-06 12:00:00,33.23,33.33,33.22,33.3,27800.0,25.2844,25.3605,25.2768,25.3377,27800.0
2010-05-06 12:05:00,33.29,33.34,33.24,33.24,20400.0,25.3301,25.3681,25.2921,25.2921,20400.0
2010-05-06 12:10:00,33.25,33.42,33.25,33.4,28800.0,25.2997,25.429,25.2997,25.4138,28800.0
2010-05-06 12:15:00,33.4,33.41,33.28,33.31,22200.0,25.4138,25.4214,25.3225,25.3453,22200.0
2010-05-06 12:20:00,33.32,33.35,33.3,33.31,13200.0,25.3529,25.3757,25.3377,25.3453,13200.0
2010-05-06 12:25:00,33.3,33.32,33.26,33.27,11800.0,25.3377,25.3529,25.3073,25.3149,11800.0
2010-05-06 12:30:00,33.27,33.32,33.25,33.27,23800.0,25.3149,25.3529,25.2997,25.3149,23800.0
2010-05-06 12:35:00,33.27,33.28,33.17,33.22,22800.0,25.3149,25.3225,25.2388,25.2768,22800.0
2010-05-06 12:40:00,33.23,33.23,33.17,33.18,11600.0,25.2844,25.2844,25.2388,25.2464,11600.0
2010-05-06 12:45:00,33.18,33.18,33.13,33.14,13800.0,25.2464,25.2464,25.2084,25.216,13800.0
2010-05-06 12:50:00,33.14,33.2,33.11,33.2,31000.0,25.216,25.2616,25.1931,25.2616,31000.0
2010-05-06 12:55:00,33.2,33.2,33.13,33.2,18800.0,25.2616,25.2616,25.2084,25.2616,18800.0
2010-05-06 13:00:00,33.2,33.23,33.17,33.21,24800.0,25.2616,25.2844,25.2388,25.2692,24800.0
2010-05-06 13:05:00,33.21,33.23,33.13,33.17,20800.0,25.2692,25.2844,25.2084,25.2388,20800.0
2010-05-06 13:10:00,33.17,33.17,33.03,33.03,27600.0,25.2388,25.2388,25.1323,25.1323,27600.0
2010-05-06 13:15:00,33.04,33.06,32.97,33.02,35800.0,25.1399,25.1551,25.0866,25.1247,35800.0
2010-05-06 13:20:00,33.02,33.02,32.89,32.92,46000.0,25.1247,25.1247,25.0257,25.0486,46000.0
2010-05-06 13:25:00,32.91,32.99,32.9,32.99,26600.0,25.041,25.1018,25.0333,25.1018,26600.0
2010-05-06 13:30:00,33.01,33.01,32.93,32.95,18000.0,25.117,25.117,25.0562,25.0714,18000.0
2010-05-06 13:35:00,32.94,32.94,32.87,32.88,42600.0,25.0638,25.0638,25.0105,25.0181,42600.0
2010-05-06 13:40:00,32.88,32.92,32.86,32.91,41000.0,25.0181,25.0486,25.0029,25.041,41000.0
2010-05-06 13:45:00,32.91,32.98,32.91,32.94,27600.0,25.041,25.0942,25.041,25.0638,27600.0
2010-05-06 13:50:00,32.95,32.98,32.9,32.9,40800.0,25.0714,25.0942,25.0333,25.0333,40800.0
2010-05-06 13:55:00,32.9,32.96,32.82,32.92,70200.0,25.0333,25.079,24.9725,25.0486,70200.0
2010-05-06 14:00:00,32.92,32.96,32.85,32.86,48200.0,25.0486,25.079,24.9953,25.0029,48200.0
2010-05-06 14:05:00,32.87,32.89,32.79,32.81,58800.0,25.0105,25.0257,24.9496,24.9649,58800.0
2010-05-06 14:10:00,32.82,32.83,32.68,32.77,76400.0,24.9725,24.9801,24.866,24.9344,76400.0
2010-05-06 14:15:00,32.76,32.79,32.56,32.59,65400.0,24.9268,24.9496,24.7746,24.7975,65400.0
2010-05-06 14:20:00,32.58,32.58,32.36,32.55,167400.0,24.7899,24.7899,24.6225,24.767,167400.0
2010-05-06 14:25:00,32.55,32.67,32.52,32.59,65800.0,24.767,24.8583,24.7442,24.7975,65800.0
2010-05-06 14:30:00,32.59,32.65,32.44,32.44,60600.0,24.7975,24.8431,24.6833,24.6833,60600.0
2010-05-06 14:35:00,32.43,32.43,32.02,32.04,131600.0,24.6757,24.6757,24.3638,24.379,131600.0
2010-05-06 14:40:00,32.04,32.08,31.03,31.09,159800.0,24.379,24.4094,23.6105,23.6561,159800.0
2010-05-06 14:45:00,31.05,31.48,30.45,30.98,137000.0,23.6257,23.9529,23.1692,23.5724,137000.0
2010-05-06 14:50:00,30.93,31.86,30.85,31.67,106000.0,23.5344,24.242,23.4735,24.0975,106000.0
2010-05-06 14:55:00,31.67,32.37,31.63,31.98,82600.0,24.0975,24.6301,24.067,24.3333,82600.0
2010-05-06 15:00:00,31.99,32.29,31.69,32.26,112200.0,24.3409,24.5692,24.1127,24.5464,112200.0
2010-05-06 15:05:00,32.24,32.67,32.18,32.51,157200.0,24.5312,24.8583,24.4855,24.7366,157200.0
2010-05-06 15:10:00,32.49,32.58,32.22,32.23,89200.0,24.7214,24.7899,24.5159,24.5235,89200.0
2010-05-06 15:15:00,32.24,32.41,32.13,32.19,100200.0,24.5312,24.6605,24.4475,24.4931,100200.0
2010-05-06 15:20:00,32.19,32.21,31.95,32.08,95800.0,24.4931,24.5083,24.3105,24.4094,95800.0
2010-05-06 15:25:00,32.07,32.17,31.85,32.15,119600.0,24.4018,24.4779,24.2344,24.4627,119600.0
2010-05-06 15:30:00,32.15,32.31,32.07,32.31,98800.0,24.4627,24.5844,24.4018,24.5844,98800.0
2010-05-06 15:35:00,32.32,32.51,32.26,32.42,157800.0,24.592,24.7366,24.5464,24.6681,157800.0
2010-05-06 15:40:00,32.42,32.55,32.35,32.52,149600.0,24.6681,24.767,24.6149,24.7442,149600.0
2010-05-06 15:45:00,32.52,32.75,32.43,32.74,181400.0,24.7442,24.9192,24.6757,24.9116,181400.0
2010-05-06 15:50:00,32.74,32.74,32.49,32.6,146000.0,24.9116,24.9116,24.7214,24.8051,146000.0
2010-05-06 15:55:00,32.62,32.63,32.38,32.38,179200.0,24.8203,24.8279,24.6377,24.6377,179200.0
2010-05-07 09:30:00,32.33,32.46,32.13,32.44,70600.0,24.5996,24.6986,24.4475,24.6833,70600.0
2010-05-07 09:35:00,32.46,32.77,32.43,32.77,34000.0,24.6986,24.9344,24.6757,24.9344,34000.0
2010-05-07 09:40:00,32.81,32.95,32.72,32.93,56000.0,24.9649,25.0714,24.8964,25.0562,56000.0
2010-05-07 09:45:00,32.92,33.0,32.73,32.79,82200.0,25.0486,25.1094,24.904,24.9496,82200.0
2010-05-07 09:50:00,32.8,32.97,32.71,32.77,91400.0,24.9573,25.0866,24.8888,24.9344,91400.0
2010-05-07 09:55:00,32.74,32.85,32.58,32.62,50200.0,24.9116,24.9953,24.7899,24.8203,50200.0
2010-05-07 10:00:00,32.62,32.67,32.27,32.27,72000.0,24.8203,24.8583,24.554,24.554,72000.0
2010-05-07 10:05:00,32.29,32.68,32.24,32.56,67800.0,24.5692,24.866,24.5312,24.7746,67800.0
2010-05-07 10:10:00,32.57,32.7,32.46,32.51,91000.0,24.7823,24.8812,24.6986,24.7366,91000.0
2010-05-07 10:15:00,32.49,32.57,32.41,32.41,34600.0,24.7214,24.7823,24.6605,24.6605,34600.0
2010-05-07 10:20:00,32.42,32.42,32.21,32.21,38600.0,24.6681,24.6681,24.5083,24.5083,38600.0
2010-05-07 10:25:00,32.2,32.24,31.68,31.93,81000.0,24.5007,24.5312,24.1051,24.2953,81000.0
2010-05-07 10:30:00,31.94,32.13,31.89,31.98,80200.0,24.3029,24.4475,24.2648,24.3333,80200.0
2010-05-07 10:35:00,31.97,32.27,31.93,32.17,81200.0,24.3257,24.554,24.2953,24.4779,81200.0
2010-05-07 10:40:00,32.16,32.21,31.87,31.93,42600.0,24.4703,24.5083,24.2496,24.2953,42600.0
2010-05-07 10:45:00,31.96,32.19,31.91,32.05,42200.0,24.3181,24.4931,24.2801,24.3866,42200.0
2010-05-07 10:50:00,32.1,32.24,31.97,32.21,59200.0,24.4246,24.5312,24.3257,24.5083,59200.0
2010-05-07 10:55:00,32.21,32.28,32.13,32.17,43400.0,24.5083,24.5616,24.4475,24.4779,43400.0
2010-05-07 11:00:00,32.16,32.24,32.04,32.12,35200.0,24.4703,24.5312,24.379,24.4399,35200.0
2010-05-07 11:05:00,32.12,32.42,32.12,32.41,48600.0,24.4399,24.6681,24.4399,24.6605,48600.0
2010-05-07 11:10:00,32.41,32.57,32.38,32.43,64600.0,24.6605,24.7823,24.6377,24.6757,64600.0
2010-05-07 11:15:00,32.43,32.76,32.4,32.52,62800.0,24.6757,24.9268,24.6529,24.7442,62800.0
2010-05-07 11:20:00,32.54,32.62,32.43,32.45,50400.0,24.7594,24.8203,24.6757,24.6909,50400.0
2010-05-07 11:25:00,32.46,32.46,32.22,32.26,37800.0,24.6986,24.6986,24.5159,24.5464,37800.0
2010-05-07 11:30:00,32.21,32.23,32.04,32.15,63000.0,24.5083,24.5235,24.379,24.4627,63000.0
2010-05-07 11:35:00,32.13,32.23,32.1,32.22,56200.0,24.4475,24.5235,24.4246,24.5159,56200.0
2010-05-07 11:40:00,32.24,32.46,32.23,32.45,39600.0,24.5312,24.6986,24.5235,24.6909,39600.0
2010-05-07 11:45:00,32.45,32.65,32.45,32.59,47600.0,24.6909,24.8431,24.6909,24.7975,47600.0
2010-05-07 11:50:00,32.59,32.6,32.43,32.54,74200.0,24.7975,24.8051,24.6757,24.7594,74200.0
2010-05-07 11:55:00,32.49,32.6,32.45,32.55,42200.0,24.7214,24.8051,24.6909,24.767,42200.0
2010-05-07 12:00:00,32.55,32.57,32.39,32.48,30200.0,24.767,24.7823,24.6453,24.7138,30200.0
2010-05-07 12:05:00,32.48,32.64,32.47,32.6,28600.0,24.7138,24.8355,24.7062,24.8051,28600.0
2010-05-07 12:10:00,32.6,32.69,32.57,32.69,52200.0,24.8051,24.8736,24.7823,24.8736,52200.0
2010-05-07 12:15:00,32.7,32.76,32.62,32.63,47800.0,24.8812,24.9268,24.8203,24.8279,47800.0
2010-05-07 12:20:00,32.63,32.67,32.48,32.49,57200.0,24.8279,24.8583,24.7138,24.7214,57200.0
2010-05-07 12:25:00,32.49,32.5,32.34,32.4,40600.0,24.7214,24.729,24.6072,24.6529,40600.0
2010-05-07 12:30:00,32.41,32.43,32.26,32.32,42000.0,24.6605,24.6757,24.5464,24.592,42000.0
2010-05-07 12:35:00,32.3,32.47,32.3,32.4,38400.0,24.5768,24.7062,24.5768,24.6529,38400.0
2010-05-07 12:40:00,32.38,32.49,32.37,32.4,27800.0,24.6377,24.7214,24.6301,24.6529,27800.0
2010-05-07 12:45:00,32.41,32.5,32.38,32.44,25000.0,24.6605,24.729,24.6377,24.6833,25000.0
2010-05-07 12:50:00,32.45,32.52,32.3,32.36,44000.0,24.6909,24.7442,24.5768,24.6225,44000.0
2010-05-07 12:55:00,32.34,32.43,32.27,32.29,27400.0,24.6072,24.6757,24.554,24.5692,27400.0
2010-05-07 13:00:00,32.28,32.37,32.27,32.34,39000.0,24.5616,24.6301,24.554,24.6072,39000.0
2010-05-07 13:05:00,32.32,32.34,32.13,32.13,27000.0,24.592,24.6072,24.4475,24.4475,27000.0
2010-05-07 13:10:00,32.13,32.19,32.02,32.14,52800.0,24.4475,24.4931,24.3638,24.4551,52800.0
2010-05-07 13:15:00,32.14,32.29,32.12,32.19,42400.0,24.4551,24.5692,24.4399,24.4931,42400.0
2010-05-07 13:20:00,32.2,32.25,32.15,32.21,17800.0,24.5007,24.5388,24.4627,24.5083,17800.0
2010-05-07 13:25:00,32.22,32.26,32.13,32.19,62800.0,24.5159,24.5464,24.4475,24.4931,62800.0
2010-05-07 13:30:00,32.19,32.26,32.18,32.25,18400.0,24.4931,24.5464,24.4855,24.5388,18400.0
2010-05-07 13:35:00,32.25,32.3,32.18,32.19,18600.0,24.5388,24.5768,24.4855,24.4931,18600.0
2010-05-07 13:40:00,32.24,32.35,32.2,32.35,33800.0,24.5312,24.6149,24.5007,24.6149,33800.0
2010-05-07 13:45:00,32.35,32.37,32.29,32.32,29200.0,24.6149,24.6301,24.5692,24.592,29200.0
2010-05-07 13:50:00,32.33,32.33,32.22,32.24,25000.0,24.5996,24.5996,24.5159,24.5312,25000.0
2010-05-07 13:55:00,32.22,32.28,32.18,32.2,31200.0,24.5159,24.5616,24.4855,24.5007,31200.0
2010-05-07 14:00:00,32.21,32.26,32.13,32.17,24000.0,24.5083,24.5464,24.4475,24.4779,24000.0
2010-05-07 14:05:00,32.18,32.19,32.06,32.09,52200.0,24.4855,24.4931,24.3942,24.417,52200.0
2010-05-07 14:10:00,32.08,32.14,31.98,32.01,30800.0,24.4094,24.4551,24.3333,24.3562,30800.0
2010-05-07 14:15:00,32.01,32.13,32.01,32.1,40600.0,24.3562,24.4475,24.3562,24.4246,40600.0
2010-05-07 14:20:00,32.11,32.12,32.03,32.03,23200.0,24.4322,24.4399,24.3714,24.3714,23200.0
2010-05-07 14:25:00,32.02,32.02,31.91,31.92,47400.0,24.3638,24.3638,24.2801,24.2877,47400.0
2010-05-07 14:30:00,31.91,32.05,31.9,32.01,28800.0,24.2801,24.3866,24.2725,24.3562,28800.0
2010-05-07 14:35:00,32.01,32.11,31.98,32.07,32800.0,24.3562,24.4322,24.3333,24.4018,32800.0
2010-05-07 14:40:00,32.06,32.15,32.05,32.06,37600.0,24.3942,24.4627,24.3866,24.3942,37600.0
2010-05-07 14:45:00,32.06,32.07,31.97,32.0,69600.0,24.3942,24.4018,24.3257,24.3485,69600.0
2010-05-07 14:50:00,32.0,32.02,31.93,31.95,45800.0,24.3485,24.3638,24.2953,24.3105,45800.0
2010-05-07 14:55:00,31.97,32.03,31.96,31.99,62600.0,24.3257,24.3714,24.3181,24.3409,62600.0
2010-05-07 15:00:00,31.99,32.01,31.88,31.95,72000.0,24.3409,24.3562,24.2572,24.3105,72000.0
2010-05-07 15:05:00,31.95,31.99,31.85,31.86,53000.0,24.3105,24.3409,24.2344,24.242,53000.0
2010-05-07 15:10:00,31.87,31.9,31.8,31.83,110200.0,24.2496,24.2725,24.1964,24.2192,110200.0
2010-05-07 15:15:00,31.82,31.92,31.77,31.91,97400.0,24.2116,24.2877,24.1735,24.2801,97400.0
2010-05-07 15:20:00,31.91,31.99,31.88,31.95,104000.0,24.2801,24.3409,24.2572,24.3105,104000.0
2010-05-07 15:25:00,31.94,32.0,31.85,31.89,79800.0,24.3029,24.3485,24.2344,24.2648,79800.0
2010-05-07 15:30:00,31.9,31.92,31.78,31.84,94400.0,24.2725,24.2877,24.1811,24.2268,94400.0
2010-05-07 15:35:00,31.83,31.9,31.8,31.83,108400.0,24.2192,24.2725,24.1964,24.2192,108400.0
2010-05-07 15:40:00,31.84,31.98,31.84,31.91,152800.0,24.2268,24.3333,24.2268,24.2801,152800.0
2010-05-07 15:45:00,31.9,31.9,31.77,31.83,141200.0,24.2725,24.2725,24.1735,24.2192,141200.0
2010-05-07 15:50:00,31.83,31.91,31.8,31.87,83800.0,24.2192,24.2801,24.1964,24.2496,83800.0
2010-05-07 15:55:00,31.87,31.97,31.86,31.91,147400.0,24.2496,24.3257,24.242,24.2801,147400.0
2010-05-10 09:30:00,33.41,33.6,32.88,33.19,9400.0,25.4214,25.566,25.0181,25.254,9400.0
2010-05-10 09:35:00,33.19,33.49,33.14,33.44,89400.0,25.254,25.4823,25.216,25.4442,89400.0
2010-05-10 09:40:00,33.49,33.52,33.39,33.5,67800.0,25.4823,25.5051,25.4062,25.4899,67800.0
2010-05-10 09:45:00,33.51,33.54,33.42,33.51,87000.0,25.4975,25.5203,25.429,25.4975,87000.0
2010-05-10 09:50:00,33.51,33.55,33.44,33.48,95400.0,25.4975,25.5279,25.4442,25.4747,95400.0
2010-05-10 09:55:00,33.48,33.56,33.4,33.46,75400.0,25.4747,25.5355,25.4138,25.4594,75400.0
2010-05-10 10:00:00,33.44,33.51,33.41,33.47,40000.0,25.4442,25.4975,25.4214,25.4671,40000.0
2010-05-10 10:05:00,33.47,33.56,33.46,33.56,61400.0,25.4671,25.5355,25.4594,25.5355,61400.0
2010-05-10 10:10:00,33.56,33.62,33.55,33.58,71600.0,25.5355,25.5812,25.5279,25.5508,71600.0
2010-05-10 10:15:00,33.59,33.61,33.45,33.48,54600.0,25.5584,25.5736,25.4518,25.4747,54600.0
2010-05-10 10:20:00,33.48,33.52,33.44,33.5,50600.0,25.4747,25.5051,25.4442,25.4899,50600.0
2010-05-10 10:25:00,33.51,33.52,33.44,33.48,59600.0,25.4975,25.5051,25.4442,25.4747,59600.0
2010-05-10 10:30:00,33.48,33.52,33.44,33.51,39800.0,25.4747,25.5051,25.4442,25.4975,39800.0
2010-05-10 10:35:00,33.51,33.56,33.47,33.53,49600.0,25.4975,25.5355,25.4671,25.5127,49600.0
2010-05-10 10:40:00,33.53,33.6,33.45,33.46,64200.0,25.5127,25.566,25.4518,25.4594,64200.0
2010-05-10 10:45:00,33.47,33.48,33.41,33.45,27800.0,25.4671,25.4747,25.4214,25.4518,27800.0
2010-05-10 10:50:00,33.45,33.48,33.37,33.47,23000.0,25.4518,25.4747,25.391,25.4671,23000.0
2010-05-10 10:55:00,33.45,33.45,33.31,33.39,34400.0,25.4518,25.4518,25.3453,25.4062,34400.0
2010-05-10 11:00:00,33.38,33.49,33.38,33.47,29600.0,25.3986,25.4823,25.3986,25.4671,29600.0
2010-05-10 11:05:00,33.47,33.51,33.42,33.42,27800.0,25.4671,25.4975,25.429,25.429,27800.0
2010-05-10 11:10:00,33.42,33.47,33.39,33.41,71800.0,25.429,25.4671,25.4062,25.4214,71800.0
2010-05-10 11:15:00,33.42,33.42,33.29,33.38,71000.0,25.429,25.429,25.3301,25.3986,71000.0
2010-05-10 11:20:00,33.38,33.4,33.33,33.35,17000.0,25.3986,25.4138,25.3605,25.3757,17000.0
2010-05-10 11:25:00,33.36,33.46,33.35,33.46,21600.0,25.3834,25.4594,25.3757,25.4594,21600.0
2010-05-10 11:30:00,33.46,33.49,33.43,33.49,24000.0,25.4594,25.4823,25.4366,25.4823,24000.0
2010-05-10 11:35:00,33.5,33.55,33.45,33.51,33000.0,25.4899,25.5279,25.4518,25.4975,33000.0
2010-05-10 11:40:00,33.51,33.52,33.45,33.48,24600.0,25.4975,25.5051,25.4518,25.4747,24600.0
2010-05-10 11:45:00,33.47,33.49,33.45,33.47,12000.0,25.4671,25.4823,25.4518,25.4671,12000.0
2010-05-10 11:50:00,33.47,33.54,33.45,33.54,12400.0,25.4671,25.5203,25.4518,25.5203,12400.0
2010-05-10 11:55:00,33.55,33.59,33.52,33.52,23600.0,25.5279,25.5584,25.5051,25.5051,23600.0
2010-05-10 12:00:00,33.53,33.55,33.45,33.46,23200.0,25.5127,25.5279,25.4518,25.4594,23200.0
2010-05-10 12:05:00,33.48,33.48,33.42,33.47,18600.0,25.4747,25.4747,25.429,25.4671,18600.0
2010-05-10 12:10:00,33.46,33.51,33.44,33.49,9400.0,25.4594,25.4975,25.4442,25.4823,9400.0
2010-05-10 12:15:00,33.49,33.49,33.46,33.47,10400.0,25.4823,25.4823,25.4594,25.4671,10400.0
2010-05-10 12:20:00,33.48,33.49,33.44,33.46,7400.0,25.4747,25.4823,25.4442,25.4594,7400.0
2010-05-10 12:25:00,33.44,33.44,33.38,33.38,8200.0,25.4442,25.4442,25.3986,25.3986,8200.0
2010-05-10 12:30:00,33.4,33.44,33.39,33.42,12400.0,25.4138,25.4442,25.4062,25.429,12400.0
2010-05-10 12:35:00,33.43,33.48,33.41,33.42,21400.0,25.4366,25.4747,25.4214,25.429,21400.0
2010-05-10 12:40:00,33.43,33.43,33.37,33.38,12400.0,25.4366,25.4366,25.391,25.3986,12400.0
2010-05-10 12:45:00,33.39,33.41,33.38,33.4,8200.0,25.4062,25.4214,25.3986,25.4138,8200.0
2010-05-10 12:50:00,33.39,33.46,33.38,33.42,10000.0,25.4062,25.4594,25.3986,25.429,10000.0
2010-05-10 12:55:00,33.42,33.45,33.37,33.37,7800.0,25.429,25.4518,25.391,25.391,7800.0
2010-05-10 13:00:00,33.37,33.39,33.31,33.31,18400.0,25.391,25.4062,25.3453,25.3453,18400.0
2010-05-10 13:05:00,33.32,33.33,33.19,33.23,52000.0,25.3529,25.3605,25.254,25.2844,52000.0
2010-05-10 13:10:00,33.24,33.31,33.18,33.19,20400.0,25.2921,25.3453,25.2464,25.254,20400.0
2010-05-10 13:15:00,33.19,33.23,33.16,33.22,28000.0,25.254,25.2844,25.2312,25.2768,28000.0
2010-05-10 13:20:00,33.21,33.27,33.19,33.24,11600.0,25.2692,25.3149,25.254,25.2921,11600.0
2010-05-10 13:25:00,33.25,33.26,33.19,33.23,12400.0,25.2997,25.3073,25.254,25.2844,12400.0
2010-05-10 13:30:00,33.23,33.28,33.2,33.28,15600.0,25.2844,25.3225,25.2616,25.3225,15600.0
2010-05-10 13:35:00,33.28,33.3,33.26,33.27,14800.0,25.3225,25.3377,25.3073,25.3149,14800.0
2010-05-10 13:40:00,33.26,33.26,33.13,33.14,19800.0,25.3073,25.3073,25.2084,25.216,19800.0
2010-05-10 13:45:00,33.14,33.23,33.12,33.23,15800.0,25.216,25.2844,25.2007,25.2844,15800.0
2010-05-10 13:50:00,33.24,33.25,33.21,33.23,14200.0,25.2921,25.2997,25.2692,25.2844,14200.0
2010-05-10 13:55:00,33.23,33.3,33.19,33.19,15800.0,25.2844,25.3377,25.254,25.254,15800.0
2010-05-10 14:00:00,33.19,33.2,33.09,33.17,24000.0,25.254,25.2616,25.1779,25.2388,24000.0
2010-05-10 14:05:00,33.18,33.26,33.17,33.26,20800.0,25.2464,25.3073,25.2388,25.3073,20800.0
2010-05-10 14:10:00,33.26,33.31,33.21,33.29,20800.0,25.3073,25.3453,25.2692,25.3301,20800.0
2010-05-10 14:15:00,33.29,33.29,33.22,33.23,23400.0,25.3301,25.3301,25.2768,25.2844,23400.0
2010-05-10 14:20:00,33.24,33.35,33.22,33.35,14400.0,25.2921,25.3757,25.2768,25.3757,14400.0
2010-05-10 14:25:00,33.35,33.35,33.25,33.27,20000.0,25.3757,25.3757,25.2997,25.3149,20000.0
2010-05-10 14:30:00,33.28,33.32,33.27,33.3,11000.0,25.3225,25.3529,25.3149,25.3377,11000.0
2010-05-10 14:35:00,33.3,33.33,33.18,33.18,20200.0,25.3377,25.3605,25.2464,25.2464,20200.0
2010-05-10 14:40:00,33.18,33.27,33.18,33.27,16600.0,25.2464,25.3149,25.2464,25.3149,16600.0
2010-05-10 14:45:00,33.26,33.27,33.23,33.27,13000.0,25.3073,25.3149,25.2844,25.3149,13000.0
2010-05-10 14:50:00,33.27,33.34,33.26,33.33,19400.0,25.3149,25.3681,25.3073,25.3605,19400.0
2010-05-10 14:55:00,33.33,33.41,33.33,33.38,22600.0,25.3605,25.4214,25.3605,25.3986,22600.0
2010-05-10 15:00:00,33.38,33.39,33.32,33.33,31800.0,25.3986,25.4062,25.3529,25.3605,31800.0
2010-05-10 15:05:00,33.33,33.35,33.26,33.29,50800.0,25.3605,25.3757,25.3073,25.3301,50800.0
2010-05-10 15:10:00,33.29,33.31,33.26,33.3,32200.0,25.3301,25.3453,25.3073,25.3377,32200.0
2010-05-10 15:15:00,33.29,33.34,33.25,33.27,44800.0,25.3301,25.3681,25.2997,25.3149,44800.0
2010-05-10 15:20:00,33.29,33.33,33.27,33.31,23200.0,25.3301,25.3605,25.3149,25.3453,23200.0
2010-05-10 15:25:00,33.31,33.35,33.29,33.34,34400.0,25.3453,25.3757,25.3301,25.3681,34400.0
2010-05-10 15:30:00,33.34,33.34,33.26,33.27,36600.0,25.3681,25.3681,25.3073,25.3149,36600.0
2010-05-10 15:35:00,33.27,33.31,33.24,33.3,70400.0,25.3149,25.3453,25.2921,25.3377,70400.0
2010-05-10 15:40:00,33.31,33.35,33.3,33.35,69200.0,25.3453,25.3757,25.3377,25.3757,69200.0
2010-05-10 15:45:00,33.35,33.41,33.35,33.41,103600.0,25.3757,25.4214,25.3757,25.4214,103600.0
2010-05-10 15:50:00,33.41,33.53,33.4,33.52,91800.0,25.4214,25.5127,25.4138,25.5051,91800.0
2010-05-10 15:55:00,33.53,33.6,33.53,33.55,150200.0,25.5127,25.566,25.5127,25.5279,150200.0
2010-05-11 09:30:00,33.13,33.33,33.1,33.13,36400.0,25.2084,25.3605,25.1855,25.2084,36400.0
2010-05-11 09:35:00,33.13,33.29,33.13,33.27,12600.0,25.2084,25.3301,25.2084,25.3149,12600.0
2010-05-11 09:40:00,33.27,33.27,33.15,33.16,21800.0,25.3149,25.3149,25.2236,25.2312,21800.0
2010-05-11 09:45:00,33.16,33.21,33.12,33.12,41600.0,25.2312,25.2692,25.2007,25.2007,41600.0
2010-05-11 09:50:00,33.12,33.23,33.12,33.15,34600.0,25.2007,25.2844,25.2007,25.2236,34600.0
2010-05-11 09:55:00,33.15,33.19,33.09,33.1,41000.0,25.2236,25.254,25.1779,25.1855,41000.0
2010-05-11 10:00:00,33.11,33.21,33.04,33.07,54400.0,25.1931,25.2692,25.1399,25.1627,54400.0
2010-05-11 10:05:00,33.08,33.1,33.02,33.06,34200.0,25.1703,25.1855,25.1247,25.1551,34200.0
2010-05-11 10:10:00,33.06,33.09,33.0,33.05,35200.0,25.1551,25.1779,25.1094,25.1475,35200.0
2010-05-11 10:15:00,33.07,33.18,33.06,33.13,52800.0,25.1627,25.2464,25.1551,25.2084,52800.0
2010-05-11 10:20:00,33.13,33.13,33.07,33.12,109800.0,25.2084,25.2084,25.1627,25.2007,109800.0
2010-05-11 10:25:00,33.12,33.13,33.05,33.06,42600.0,25.2007,25.2084,25.1475,25.1551,42600.0
2010-05-11 10:30:00,33.06,33.06,32.99,32.99,47000.0,25.1551,25.1551,25.1018,25.1018,47000.0
2010-05-11 10:35:00,32.99,33.04,32.97,33.03,60000.0,25.1018,25.1399,25.0866,25.1323,60000.0
2010-05-11 10:40:00,33.04,33.12,33.04,33.07,34800.0,25.1399,25.2007,25.1399,25.1627,34800.0
2010-05-11 10:45:00,33.06,33.11,33.04,33.05,43000.0,25.1551,25.1931,25.1399,25.1475,43000.0
2010-05-11 10:50:00,33.06,33.06,32.97,32.97,43800.0,25.1551,25.1551,25.0866,25.0866,43800.0
2010-05-11 10:55:00,32.98,33.02,32.96,32.97,38000.0,25.0942,25.1247,25.079,25.0866,38000.0
2010-05-11 11:00:00,32.97,33.05,32.95,33.05,54400.0,25.0866,25.1475,25.0714,25.1475,54400.0
2010-05-11 11:05:00,33.04,33.13,33.04,33.13,51200.0,25.1399,25.2084,25.1399,25.2084,51200.0
2010-05-11 11:10:00,33.14,33.15,33.07,33.13,75800.0,25.216,25.2236,25.1627,25.2084,75800.0
2010-05-11 11:15:00,33.13,33.13,33.05,33.1,70400.0,25.2084,25.2084,25.1475,25.1855,70400.0
2010-05-11 11:20:00,33.1,33.1,32.99,33.0,55800.0,25.1855,25.1855,25.1018,25.1094,55800.0
2010-05-11 11:25:00,33.01,33.06,32.97,33.04,48000.0,25.117,25.1551,25.0866,25.1399,48000.0
2010-05-11 11:30:00,33.04,33.04,32.98,33.01,67000.0,25.1399,25.1399,25.0942,25.117,67000.0
2010-05-11 11:35:00,33.01,33.11,32.98,33.1,46000.0,25.117,25.1931,25.0942,25.1855,46000.0
2010-05-11 11:40:00,33.1,33.29,33.1,33.24,20600.0,25.1855,25.3301,25.1855,25.2921,20600.0
2010-05-11 11:45:00,33.25,33.27,33.19,33.23,17400.0,25.2997,25.3149,25.254,25.2844,17400.0
2010-05-11 11:50:00,33.22,33.24,33.21,33.23,11000.0,25.2768,25.2921,25.2692,25.2844,11000.0
2010-05-11 11:55:00,33.25,33.32,33.25,33.27,18200.0,25.2997,25.3529,25.2997,25.3149,18200.0
2010-05-11 12:00:00,33.27,33.35,33.26,33.32,15400.0,25.3149,25.3757,25.3073,25.3529,15400.0
2010-05-11 12:05:00,33.31,33.43,33.31,33.43,51000.0,25.3453,25.4366,25.3453,25.4366,51000.0
2010-05-11 12:10:00,33.43,33.43,33.38,33.38,18400.0,25.4366,25.4366,25.3986,25.3986,18400.0
2010-05-11 12:15:00,33.37,33.43,33.37,33.38,13000.0,25.391,25.4366,25.391,25.3986,13000.0
2010-05-11 12:20:00,33.38,33.39,33.33,33.35,21200.0,25.3986,25.4062,25.3605,25.3757,21200.0
2010-05-11 12:25:00,33.35,33.38,33.35,33.37,10400.0,25.3757,25.3986,25.3757,25.391,10400.0
2010-05-11 12:30:00,33.35,33.4,33.33,33.37,20600.0,25.3757,25.4138,25.3605,25.391,20600.0
2010-05-11 12:35:00,33.37,33.38,33.33,33.35,11200.0,25.391,25.3986,25.3605,25.3757,11200.0
2010-05-11 12:40:00,33.35,33.43,33.34,33.4,16200.0,25.3757,25.4366,25.3681,25.4138,16200.0
2010-05-11 12:45:00,33.41,33.49,33.38,33.49,15800.0,25.4214,25.4823,25.3986,25.4823,15800.0
2010-05-11 12:50:00,33.49,33.51,33.44,33.46,18200.0,25.4823,25.4975,25.4442,25.4594,18200.0
2010-05-11 12:55:00,33.46,33.48,33.44,33.48,7600.0,25.4594,25.4747,25.4442,25.4747,7600.0
2010-05-11 13:00:00,33.48,33.5,33.46,33.47,8000.0,25.4747,25.4899,25.4594,25.4671,8000.0
2010-05-11 13:05:00,33.46,33.51,33.46,33.49,10600.0,25.4594,25.4975,25.4594,25.4823,10600.0
2010-05-11 13:10:00,33.49,33.51,33.45,33.45,5800.0,25.4823,25.4975,25.4518,25.4518,5800.0
2010-05-11 13:15:00,33.45,33.48,33.44,33.45,9600.0,25.4518,25.4747,25.4442,25.4518,9600.0
2010-05-11 13:20:00,33.45,33.49,33.44,33.49,10200.0,25.4518,25.4823,25.4442,25.4823,10200.0
2010-05-11 13:25:00,33.48,33.49,33.44,33.48,11200.0,25.4747,25.4823,25.4442,25.4747,11200.0
2010-05-11 13:30:00,33.47,33.51,33.45,33.46,12800.0,25.4671,25.4975,25.4518,25.4594,12800.0
2010-05-11 13:35:00,33.45,33.46,33.38,33.4,16000.0,25.4518,25.4594,25.3986,25.4138,16000.0
2010-05-11 13:40:00,33.4,33.49,33.38,33.48,14400.0,25.4138,25.4823,25.3986,25.4747,14400.0
2010-05-11 13:45:00,33.48,33.59,33.47,33.56,41200.0,25.4747,25.5584,25.4671,25.5355,41200.0
2010-05-11 13:50:00,33.56,33.61,33.55,33.6,23600.0,25.5355,25.5736,25.5279,25.566,23600.0
2010-05-11 13:55:00,33.6,33.61,33.57,33.59,22600.0,25.566,25.5736,25.5431,25.5584,22600.0
2010-05-11 14:00:00,33.59,33.6,33.56,33.6,12200.0,25.5584,25.566,25.5355,25.566,12200.0
2010-05-11 14:05:00,33.6,33.61,33.56,33.56,33800.0,25.566,25.5736,25.5355,25.5355,33800.0
2010-05-11 14:10:00,33.54,33.58,33.49,33.49,16200.0,25.5203,25.5508,25.4823,25.4823,16200.0
2010-05-11 14:15:00,33.49,33.52,33.39,33.41,19600.0,25.4823,25.5051,25.4062,25.4214,19600.0
2010-05-11 14:20:00,33.42,33.45,33.35,33.38,38600.0,25.429,25.4518,25.3757,25.3986,38600.0
2010-05-11 14:25:00,33.39,33.41,33.35,33.4,22200.0,25.4062,25.4214,25.3757,25.4138,22200.0
2010-05-11 14:30:00,33.4,33.4,33.27,33.34,29200.0,25.4138,25.4138,25.3149,25.3681,29200.0
2010-05-11 14:35:00,33.34,33.35,33.29,33.33,20400.0,25.3681,25.3757,25.3301,25.3605,20400.0
2010-05-11 14:40:00,33.33,33.33,33.29,33.32,17800.0,25.3605,25.3605,25.3301,25.3529,17800.0
2010-05-11 14:45:00,33.33,33.41,33.33,33.39,31200.0,25.3605,25.4214,25.3605,25.4062,31200.0
2010-05-11 14:50:00,33.4,33.43,33.38,33.43,33800.0,25.4138,25.4366,25.3986,25.4366,33800.0
2010-05-11 14:55:00,33.43,33.43,33.37,33.38,12400.0,25.4366,25.4366,25.391,25.3986,12400.0
2010-05-11 15:00:00,33.37,33.37,33.24,33.34,40600.0,25.391,25.391,25.2921,25.3681,40600.0
2010-05-11 15:05:00,33.33,33.34,33.28,33.28,20200.0,25.3605,25.3681,25.3225,25.3225,20200.0
2010-05-11 15:10:00,33.27,33.33,33.24,33.31,30800.0,25.3149,25.3605,25.2921,25.3453,30800.0
2010-05-11 15:15:00,33.31,33.33,33.23,33.25,41600.0,25.3453,25.3605,25.2844,25.2997,41600.0
2010-05-11 15:20:00,33.24,33.33,33.2,33.32,50800.0,25.2921,25.3605,25.2616,25.3529,50800.0
2010-05-11 15:25:00,33.31,33.33,33.28,33.32,29400.0,25.3453,25.3605,25.3225,25.3529,29400.0
2010-05-11 15:30:00,33.32,33.32,33.24,33.29,52800.0,25.3529,25.3529,25.2921,25.3301,52800.0
2010-05-11 15:35:00,33.29,33.38,33.29,33.38,51200.0,25.3301,25.3986,25.3301,25.3986,51200.0
2010-05-11 15:40:00,33.37,33.37,33.3,33.32,55800.0,25.391,25.391,25.3377,25.3529,55800.0
2010-05-11 15:45:00,33.32,33.35,33.28,33.28,93000.0,25.3529,25.3757,25.3225,25.3225,93000.0
2010-05-11 15:50:00,33.28,33.33,33.22,33.24,89200.0,25.3225,25.3605,25.2768,25.2921,89200.0
2010-05-11 15:55:00,33.24,33.29,33.22,33.23,130400.0,25.2921,25.3301,25.2768,25.2844,130400.0
2010-05-12 09:30:00,33.41,33.47,33.33,33.42,20400.0,25.4214,25.4671,25.3605,25.429,20400.0
2010-05-12 09:35:00,33.42,33.52,33.42,33.43,32400.0,25.429,25.5051,25.429,25.4366,32400.0
2010-05-12 09:40:00,33.43,33.46,33.37,33.41,17000.0,25.4366,25.4594,25.391,25.4214,17000.0
2010-05-12 09:45:00,33.43,33.47,33.35,33.37,31600.0,25.4366,25.4671,25.3757,25.391,31600.0
2010-05-12 09:50:00,33.37,33.4,33.19,33.2,62000.0,25.391,25.4138,25.254,25.2616,62000.0
2010-05-12 09:55:00,33.2,33.41,33.2,33.41,37000.0,25.2616,25.4214,25.2616,25.4214,37000.0
2010-05-12 10:00:00,33.41,33.43,33.29,33.36,62400.0,25.4214,25.4366,25.3301,25.3834,62400.0
2010-05-12 10:05:00,33.38,33.47,33.35,33.4,32200.0,25.3986,25.4671,25.3757,25.4138,32200.0
2010-05-12 10:10:00,33.4,33.41,33.37,33.38,22200.0,25.4138,25.4214,25.391,25.3986,22200.0
2010-05-12 10:15:00,33.4,33.44,33.37,33.38,24000.0,25.4138,25.4442,25.391,25.3986,24000.0
2010-05-12 10:20:00,33.38,33.43,33.37,33.4,19200.0,25.3986,25.4366,25.391,25.4138,19200.0
2010-05-12 10:25:00,33.4,33.43,33.39,33.41,22800.0,25.4138,25.4366,25.4062,25.4214,22800.0
2010-05-12 10:30:00,33.42,33.42,33.34,33.35,44800.0,25.429,25.429,25.3681,25.3757,44800.0
2010-05-12 10:35:00,33.35,33.37,33.28,33.33,28400.0,25.3757,25.391,25.3225,25.3605,28400.0
2010-05-12 10:40:00,33.33,33.37,33.32,33.36,16800.0,25.3605,25.391,25.3529,25.3834,16800.0
2010-05-12 10:45:00,33.35,33.41,33.33,33.37,27600.0,25.3757,25.4214,25.3605,25.391,27600.0
2010-05-12 10:50:00,33.36,33.41,33.33,33.34,33200.0,25.3834,25.4214,25.3605,25.3681,33200.0
2010-05-12 10:55:00,33.35,33.4,33.33,33.35,19400.0,25.3757,25.4138,25.3605,25.3757,19400.0
2010-05-12 11:00:00,33.35,33.45,33.34,33.42,36800.0,25.3757,25.4518,25.3681,25.429,36800.0
2010-05-12 11:05:00,33.41,33.52,33.41,33.52,21800.0,25.4214,25.5051,25.4214,25.5051,21800.0
2010-05-12 11:10:00,33.52,33.55,33.46,33.47,16000.0,25.5051,25.5279,25.4594,25.4671,16000.0
2010-05-12 11:15:00,33.49,33.51,33.44,33.49,18400.0,25.4823,25.4975,25.4442,25.4823,18400.0
2010-05-12 11:20:00,33.49,33.49,33.38,33.4,21800.0,25.4823,25.4823,25.3986,25.4138,21800.0
2010-05-12 11:25:00,33.42,33.44,33.37,33.37,13600.0,25.429,25.4442,25.391,25.391,13600.0
2010-05-12 11:30:00,33.37,33.42,33.36,33.42,15200.0,25.391,25.429,25.3834,25.429,15200.0
2010-05-12 11:35:00,33.43,33.45,33.42,33.45,7200.0,25.4366,25.4518,25.429,25.4518,7200.0
2010-05-12 11:40:00,33.45,33.47,33.39,33.44,9600.0,25.4518,25.4671,25.4062,25.4442,9600.0
2010-05-12 11:45:00,33.46,33.48,33.42,33.45,15400.0,25.4594,25.4747,25.429,25.4518,15400.0
2010-05-12 11:50:00,33.44,33.47,33.41,33.45,9400.0,25.4442,25.4671,25.4214,25.4518,9400.0
2010-05-12 11:55:00,33.46,33.55,33.45,33.55,9800.0,25.4594,25.5279,25.4518,25.5279,9800.0
2010-05-12 12:00:00,33.55,33.57,33.53,33.54,14800.0,25.5279,25.5431,25.5127,25.5203,14800.0
2010-05-12 12:05:00,33.55,33.57,33.53,33.56,7400.0,25.5279,25.5431,25.5127,25.5355,7400.0
2010-05-12 12:10:00,33.57,33.62,33.57,33.6,8000.0,25.5431,25.5812,25.5431,25.566,8000.0
2010-05-12 12:15:00,33.61,33.62,33.6,33.62,8600.0,25.5736,25.5812,25.566,25.5812,8600.0
2010-05-12 12:20:00,33.61,33.61,33.59,33.59,8200.0,25.5736,25.5736,25.5584,25.5584,8200.0
2010-05-12 12:25:00,33.59,33.62,33.59,33.62,9800.0,25.5584,25.5812,25.5584,25.5812,9800.0
2010-05-12 12:30:00,33.62,33.62,33.59,33.59,24800.0,25.5812,25.5812,25.5584,25.5584,24800.0
2010-05-12 12:35:00,33.57,33.59,33.55,33.58,8400.0,25.5431,25.5584,25.5279,25.5508,8400.0
2010-05-12 12:40:00,33.59,33.61,33.57,33.59,7800.0,25.5584,25.5736,25.5431,25.5584,7800.0
2010-05-12 12:45:00,33.59,33.59,33.57,33.58,6400.0,25.5584,25.5584,25.5431,25.5508,6400.0
2010-05-12 12:50:00,33.59,33.6,33.58,33.58,7400.0,25.5584,25.566,25.5508,25.5508,7400.0
2010-05-12 12:55:00,33.58,33.62,33.58,33.61,12400.0,25.5508,25.5812,25.5508,25.5736,12400.0
2010-05-12 13:00:00,33.6,33.62,33.6,33.62,39600.0,25.566,25.5812,25.566,25.5812,39600.0
2010-05-12 13:05:00,33.62,33.69,33.62,33.69,31000.0,25.5812,25.6345,25.5812,25.6345,31000.0
2010-05-12 13:10:00,33.68,33.73,33.68,33.73,7600.0,25.6268,25.6649,25.6268,25.6649,7600.0
2010-05-12 13:15:00,33.74,33.75,33.73,33.73,13400.0,25.6725,25.6801,25.6649,25.6649,13400.0
2010-05-12 13:20:00,33.73,33.74,33.68,33.68,5400.0,25.6649,25.6725,25.6268,25.6268,5400.0
2010-05-12 13:25:00,33.68,33.69,33.66,33.69,8000.0,25.6268,25.6345,25.6116,25.6345,8000.0
2010-05-12 13:30:00,33.68,33.7,33.63,33.65,15600.0,25.6268,25.6421,25.5888,25.604,15600.0
2010-05-12 13:35:00,33.66,33.66,33.6,33.63,14400.0,25.6116,25.6116,25.566,25.5888,14400.0
2010-05-12 13:40:00,33.6,33.64,33.6,33.64,10600.0,25.566,25.5964,25.566,25.5964,10600.0
2010-05-12 13:45:00,33.64,33.67,33.62,33.66,10400.0,25.5964,25.6192,25.5812,25.6116,10400.0
2010-05-12 13:50:00,33.66,33.67,33.61,33.61,12600.0,25.6116,25.6192,25.5736,25.5736,12600.0
2010-05-12 13:55:00,33.62,33.66,33.6,33.61,9400.0,25.5812,25.6116,25.566,25.5736,9400.0
2010-05-12 14:00:00,33.61,33.66,33.6,33.61,10000.0,25.5736,25.6116,25.566,25.5736,10000.0
2010-05-12 14:05:00,33.62,33.66,33.59,33.6,18600.0,25.5812,25.6116,25.5584,25.566,18600.0
2010-05-12 14:10:00,33.6,33.64,33.59,33.61,14200.0,25.566,25.5964,25.5584,25.5736,14200.0
2010-05-12 14:15:00,33.6,33.68,33.6,33.67,11800.0,25.566,25.6268,25.566,25.6192,11800.0
2010-05-12 14:20:00,33.67,33.71,33.66,33.71,11600.0,25.6192,25.6497,25.6116,25.6497,11600.0
2010-05-12 14:25:00,33.71,33.74,33.67,33.74,19400.0,25.6497,25.6725,25.6192,25.6725,19400.0
2010-05-12 14:30:00,33.74,33.76,33.72,33.72,12400.0,25.6725,25.6877,25.6573,25.6573,12400.0
2010-05-12 14:35:00,33.74,33.74,33.69,33.73,9400.0,25.6725,25.6725,25.6345,25.6649,9400.0
2010-05-12 14:40:00,33.73,33.74,33.7,33.72,11400.0,25.6649,25.6725,25.6421,25.6573,11400.0
2010-05-12 14:45:00,33.72,33.76,33.72,33.74,11200.0,25.6573,25.6877,25.6573,25.6725,11200.0
2010-05-12 14:50:00,33.75,33.76,33.69,33.7,20000.0,25.6801,25.6877,25.6345,25.6421,20000.0
2010-05-12 14:55:00,33.7,33.77,33.7,33.76,13800.0,25.6421,25.6953,25.6421,25.6877,13800.0
2010-05-12 15:00:00,33.76,33.82,33.73,33.8,29400.0,25.6877,25.7334,25.6649,25.7182,29400.0
2010-05-12 15:05:00,33.81,33.84,33.75,33.76,21000.0,25.7258,25.7486,25.6801,25.6877,21000.0
2010-05-12 15:10:00,33.76,33.77,33.74,33.77,10200.0,25.6877,25.6953,25.6725,25.6953,10200.0
2010-05-12 15:15:00,33.77,33.78,33.74,33.76,23000.0,25.6953,25.7029,25.6725,25.6877,23000.0
2010-05-12 15:20:00,33.77,33.77,33.74,33.74,16400.0,25.6953,25.6953,25.6725,25.6725,16400.0
2010-05-12 15:25:00,33.74,33.78,33.73,33.77,17600.0,25.6725,25.7029,25.6649,25.6953,17600.0
2010-05-12 15:30:00,33.77,33.79,33.72,33.75,37000.0,25.6953,25.7105,25.6573,25.6801,37000.0
2010-05-12 15:35:00,33.75,33.77,33.71,33.74,37200.0,25.6801,25.6953,25.6497,25.6725,37200.0
2010-05-12 15:40:00,33.74,33.77,33.73,33.73,34000.0,25.6725,25.6953,25.6649,25.6649,34000.0
2010-05-12 15:45:00,33.74,33.83,33.73,33.81,65200.0,25.6725,25.741,25.6649,25.7258,65200.0
2010-05-12 15:50:00,33.81,33.83,33.74,33.81,53400.0,25.7258,25.741,25.6725,25.7258,53400.0
2010-05-12 15:55:00,33.81,33.82,33.77,33.81,83800.0,25.7258,25.7334,25.6953,25.7258,83800.0
2010-05-13 09:30:00,33.66,33.76,33.64,33.64,17800.0,25.6116,25.6877,25.5964,25.5964,17800.0
2010-05-13 09:35:00,33.67,33.67,33.46,33.49,14400.0,25.6192,25.6192,25.4594,25.4823,14400.0
2010-05-13 09:40:00,33.5,33.65,33.43,33.63,32800.0,25.4899,25.604,25.4366,25.5888,32800.0
2010-05-13 09:45:00,33.69,33.69,33.58,33.68,12200.0,25.6345,25.6345,25.5508,25.6268,12200.0
2010-05-13 09:50:00,33.66,33.74,33.65,33.74,22400.0,25.6116,25.6725,25.604,25.6725,22400.0
2010-05-13 09:55:00,33.73,33.74,33.54,33.55,11400.0,25.6649,25.6725,25.5203,25.5279,11400.0
2010-05-13 10:00:00,33.52,33.68,33.52,33.65,16000.0,25.5051,25.6268,25.5051,25.604,16000.0
2010-05-13 10:05:00,33.65,33.71,33.58,33.71,11000.0,25.604,25.6497,25.5508,25.6497,11000.0
2010-05-13 10:10:00,33.71,33.71,33.66,33.67,8400.0,25.6497,25.6497,25.6116,25.6192,8400.0
2010-05-13 10:15:00,33.68,33.78,33.68,33.78,23800.0,25.6268,25.7029,25.6268,25.7029,23800.0
2010-05-13 10:20:00,33.79,33.8,33.74,33.8,12200.0,25.7105,25.7182,25.6725,25.7182,12200.0
2010-05-13 10:25:00,33.81,33.82,33.77,33.82,9800.0,25.7258,25.7334,25.6953,25.7334,9800.0
2010-05-13 10:30:00,33.82,33.83,33.8,33.81,10200.0,25.7334,25.741,25.7182,25.7258,10200.0
2010-05-13 10:35:00,33.8,33.87,33.8,33.87,26800.0,25.7182,25.7714,25.7182,25.7714,26800.0
2010-05-13 10:40:00,33.88,33.93,33.88,33.91,25400.0,25.779,25.8171,25.779,25.8018,25400.0
2010-05-13 10:45:00,33.91,33.92,33.88,33.89,22600.0,25.8018,25.8095,25.779,25.7866,22600.0
2010-05-13 10:50:00,33.9,33.93,33.88,33.92,25000.0,25.7942,25.8171,25.779,25.8095,25000.0
2010-05-13 10:55:00,33.92,33.94,33.91,33.92,10400.0,25.8095,25.8247,25.8018,25.8095,10400.0
2010-05-13 11:00:00,33.93,33.93,33.83,33.87,17000.0,25.8171,25.8171,25.741,25.7714,17000.0
2010-05-13 11:05:00,33.88,33.91,33.87,33.9,9800.0,25.779,25.8018,25.7714,25.7942,9800.0
2010-05-13 11:10:00,33.91,33.94,33.88,33.88,15400.0,25.8018,25.8247,25.779,25.779,15400.0
2010-05-13 11:15:00,33.88,33.94,33.87,33.93,8800.0,25.779,25.8247,25.7714,25.8171,8800.0
2010-05-13 11:20:00,33.93,33.98,33.93,33.95,13000.0,25.8171,25.8551,25.8171,25.8323,13000.0
2010-05-13 11:25:00,33.95,33.96,33.94,33.95,5200.0,25.8323,25.8399,25.8247,25.8323,5200.0
2010-05-13 11:30:00,33.93,33.93,33.87,33.88,11000.0,25.8171,25.8171,25.7714,25.779,11000.0
2010-05-13 11:35:00,33.88,33.88,33.83,33.85,32400.0,25.779,25.779,25.741,25.7562,32400.0
2010-05-13 11:40:00,33.83,33.9,33.83,33.89,9200.0,25.741,25.7942,25.741,25.7866,9200.0
2010-05-13 11:45:00,33.89,33.91,33.88,33.88,5600.0,25.7866,25.8018,25.779,25.779,5600.0
2010-05-13 11:50:00,33.88,33.9,33.77,33.81,28800.0,25.779,25.7942,25.6953,25.7258,28800.0
2010-05-13 11:55:00,33.81,33.81,33.74,33.77,12200.0,25.7258,25.7258,25.6725,25.6953,12200.0
2010-05-13 12:00:00,33.77,33.82,33.77,33.82,11400.0,25.6953,25.7334,25.6953,25.7334,11400.0
2010-05-13 12:05:00,33.82,33.85,33.78,33.81,12800.0,25.7334,25.7562,25.7029,25.7258,12800.0
2010-05-13 12:10:00,33.82,33.84,33.81,33.81,6000.0,25.7334,25.7486,25.7258,25.7258,6000.0
2010-05-13 12:15:00,33.82,33.82,33.76,33.77,6000.0,25.7334,25.7334,25.6877,25.6953,6000.0
2010-05-13 12:20:00,33.77,33.81,33.77,33.8,6800.0,25.6953,25.7258,25.6953,25.7182,6800.0
2010-05-13 12:25:00,33.81,33.81,33.76,33.79,8000.0,25.7258,25.7258,25.6877,25.7105,8000.0
2010-05-13 12:30:00,33.77,33.82,33.77,33.77,29000.0,25.6953,25.7334,25.6953,25.6953,29000.0
2010-05-13 12:35:00,33.77,33.79,33.69,33.7,17800.0,25.6953,25.7105,25.6345,25.6421,17800.0
2010-05-13 12:40:00,33.69,33.73,33.69,33.7,15200.0,25.6345,25.6649,25.6345,25.6421,15200.0
2010-05-13 12:45:00,33.7,33.72,33.68,33.68,8400.0,25.6421,25.6573,25.6268,25.6268,8400.0
2010-05-13 12:50:00,33.66,33.74,33.65,33.73,21800.0,25.6116,25.6725,25.604,25.6649,21800.0
2010-05-13 12:55:00,33.72,33.72,33.64,33.64,23600.0,25.6573,25.6573,25.5964,25.5964,23600.0
2010-05-13 13:00:00,33.63,33.67,33.6,33.67,9400.0,25.5888,25.6192,25.566,25.6192,9400.0
2010-05-13 13:05:00,33.67,33.68,33.63,33.65,18800.0,25.6192,25.6268,25.5888,25.604,18800.0
2010-05-13 13:10:00,33.65,33.75,33.65,33.73,9800.0,25.604,25.6801,25.604,25.6649,9800.0
2010-05-13 13:15:00,33.71,33.84,33.71,33.83,26200.0,25.6497,25.7486,25.6497,25.741,26200.0
2010-05-13 13:20:00,33.82,33.83,33.79,33.8,4800.0,25.7334,25.741,25.7105,25.7182,4800.0
2010-05-13 13:25:00,33.8,33.83,33.78,33.8,18800.0,25.7182,25.741,25.7029,25.7182,18800.0
2010-05-13 13:30:00,33.81,33.89,33.81,33.85,14000.0,25.7258,25.7866,25.7258,25.7562,14000.0
2010-05-13 13:35:00,33.85,33.88,33.79,33.8,18400.0,25.7562,25.779,25.7105,25.7182,18400.0
2010-05-13 13:40:00,33.81,33.82,33.76,33.78,16600.0,25.7258,25.7334,25.6877,25.7029,16600.0
2010-05-13 13:45:00,33.8,33.84,33.77,33.84,13400.0,25.7182,25.7486,25.6953,25.7486,13400.0
2010-05-13 13:50:00,33.84,33.85,33.79,33.83,45600.0,25.7486,25.7562,25.7105,25.741,45600.0
2010-05-13 13:55:00,33.82,33.83,33.81,33.82,5600.0,25.7334,25.741,25.7258,25.7334,5600.0
2010-05-13 14:00:00,33.82,33.85,33.8,33.82,23600.0,25.7334,25.7562,25.7182,25.7334,23600.0
2010-05-13 14:05:00,33.82,33.89,33.82,33.85,11600.0,25.7334,25.7866,25.7334,25.7562,11600.0
2010-05-13 14:10:00,33.85,33.86,33.83,33.83,23200.0,25.7562,25.7638,25.741,25.741,23200.0
2010-05-13 14:15:00,33.84,33.84,33.82,33.83,22200.0,25.7486,25.7486,25.7334,25.741,22200.0
2010-05-13 14:20:00,33.84,33.84,33.75,33.75,36200.0,25.7486,25.7486,25.6801,25.6801,36200.0
2010-05-13 14:25:00,33.77,33.77,33.7,33.71,9200.0,25.6953,25.6953,25.6421,25.6497,9200.0
2010-05-13 14:30:00,33.71,33.71,33.62,33.67,40400.0,25.6497,25.6497,25.5812,25.6192,40400.0
2010-05-13 14:35:00,33.67,33.67,33.62,33.67,20400.0,25.6192,25.6192,25.5812,25.6192,20400.0
2010-05-13 14:40:00,33.66,33.66,33.62,33.63,12000.0,25.6116,25.6116,25.5812,25.5888,12000.0
2010-05-13 14:45:00,33.63,33.63,33.58,33.6,31000.0,25.5888,25.5888,25.5508,25.566,31000.0
2010-05-13 14:50:00,33.6,33.6,33.55,33.56,11600.0,25.566,25.566,25.5279,25.5355,11600.0
2010-05-13 14:55:00,33.57,33.59,33.52,33.58,15200.0,25.5431,25.5584,25.5051,25.5508,15200.0
2010-05-13 15:00:00,33.58,33.65,33.58,33.58,19000.0,25.5508,25.604,25.5508,25.5508,19000.0
2010-05-13 15:05:00,33.58,33.58,33.52,33.52,24400.0,25.5508,25.5508,25.5051,25.5051,24400.0
2010-05-13 15:10:00,33.54,33.54,33.43,33.44,47600.0,25.5203,25.5203,25.4366,25.4442,47600.0
2010-05-13 15:15:00,33.43,33.45,33.35,33.38,73400.0,25.4366,25.4518,25.3757,25.3986,73400.0
2010-05-13 15:20:00,33.37,33.49,33.37,33.47,21000.0,25.391,25.4823,25.391,25.4671,21000.0
2010-05-13 15:25:00,33.48,33.5,33.44,33.44,15800.0,25.4747,25.4899,25.4442,25.4442,15800.0
2010-05-13 15:30:00,33.44,33.47,33.42,33.43,38600.0,25.4442,25.4671,25.429,25.4366,38600.0
2010-05-13 15:35:00,33.45,33.46,33.35,33.39,62400.0,25.4518,25.4594,25.3757,25.4062,62400.0
2010-05-13 15:40:00,33.38,33.41,33.32,33.4,73400.0,25.3986,25.4214,25.3529,25.4138,73400.0
2010-05-13 15:45:00,33.41,33.55,33.41,33.51,72600.0,25.4214,25.5279,25.4214,25.4975,72600.0
2010-05-13 15:50:00,33.51,33.6,33.5,33.55,54400.0,25.4975,25.566,25.4899,25.5279,54400.0
2010-05-13 15:55:00,33.54,33.54,33.39,33.39,87800.0,25.5203,25.5203,25.4062,25.4062,87800.0
2010-05-14 09:30:00,33.05,33.15,33.01,33.01,57800.0,25.1475,25.2236,25.117,25.117,57800.0
2010-05-14 09:35:00,33.01,33.01,32.85,32.85,30600.0,25.117,25.117,24.9953,24.9953,30600.0
2010-05-14 09:40:00,32.8,32.82,32.54,32.77,44200.0,24.9573,24.9725,24.7594,24.9344,44200.0
2010-05-14 09:45:00,32.76,32.85,32.76,32.77,29400.0,24.9268,24.9953,24.9268,24.9344,29400.0
2010-05-14 09:50:00,32.77,32.93,32.74,32.77,36600.0,24.9344,25.0562,24.9116,24.9344,36600.0
2010-05-14 09:55:00,32.8,32.8,32.69,32.74,18400.0,24.9573,24.9573,24.8736,24.9116,18400.0
2010-05-14 10:00:00,32.72,32.74,32.65,32.67,23600.0,24.8964,24.9116,24.8431,24.8583,23600.0
2010-05-14 10:05:00,32.72,32.76,32.65,32.73,25000.0,24.8964,24.9268,24.8431,24.904,25000.0
2010-05-14 10:10:00,32.71,32.85,32.7,32.84,18800.0,24.8888,24.9953,24.8812,24.9877,18800.0
2010-05-14 10:15:00,32.87,32.92,32.82,32.84,18000.0,25.0105,25.0486,24.9725,24.9877,18000.0
2010-05-14 10:20:00,32.82,32.96,32.82,32.96,19600.0,24.9725,25.079,24.9725,25.079,19600.0
2010-05-14 10:25:00,32.96,32.97,32.81,32.83,15400.0,25.079,25.0866,24.9649,24.9801,15400.0
2010-05-14 10:30:00,32.84,32.87,32.75,32.75,18200.0,24.9877,25.0105,24.9192,24.9192,18200.0
2010-05-14 10:35:00,32.75,32.8,32.73,32.74,14000.0,24.9192,24.9573,24.904,24.9116,14000.0
2010-05-14 10:40:00,32.76,32.81,32.71,32.79,17400.0,24.9268,24.9649,24.8888,24.9496,17400.0
2010-05-14 10:45:00,32.74,32.8,32.73,32.8,14000.0,24.9116,24.9573,24.904,24.9573,14000.0
2010-05-14 10:50:00,32.81,32.82,32.71,32.75,21000.0,24.9649,24.9725,24.8888,24.9192,21000.0
2010-05-14 10:55:00,32.75,32.77,32.71,32.75,14600.0,24.9192,24.9344,24.8888,24.9192,14600.0
2010-05-14 11:00:00,32.72,32.74,32.63,32.65,17400.0,24.8964,24.9116,24.8279,24.8431,17400.0
2010-05-14 11:05:00,32.65,32.65,32.56,32.57,22400.0,24.8431,24.8431,24.7746,24.7823,22400.0
2010-05-14 11:10:00,32.57,32.6,32.52,32.58,25400.0,24.7823,24.8051,24.7442,24.7899,25400.0
2010-05-14 11:15:00,32.6,32.6,32.5,32.52,15000.0,24.8051,24.8051,24.729,24.7442,15000.0
2010-05-14 11:20:00,32.52,32.52,32.38,32.45,32600.0,24.7442,24.7442,24.6377,24.6909,32600.0
2010-05-14 11:25:00,32.44,32.54,32.43,32.46,19600.0,24.6833,24.7594,24.6757,24.6986,19600.0
2010-05-14 11:30:00,32.44,32.53,32.44,32.52,7800.0,24.6833,24.7518,24.6833,24.7442,7800.0
2010-05-14 11:35:00,32.51,32.54,32.47,32.48,15600.0,24.7366,24.7594,24.7062,24.7138,15600.0
2010-05-14 11:40:00,32.48,32.52,32.42,32.52,23800.0,24.7138,24.7442,24.6681,24.7442,23800.0
2010-05-14 11:45:00,32.52,32.52,32.45,32.47,15200.0,24.7442,24.7442,24.6909,24.7062,15200.0
2010-05-14 11:50:00,32.45,32.45,32.4,32.43,14200.0,24.6909,24.6909,24.6529,24.6757,14200.0
2010-05-14 11:55:00,32.42,32.46,32.36,32.42,13200.0,24.6681,24.6986,24.6225,24.6681,13200.0
2010-05-14 12:00:00,32.42,32.44,32.34,32.37,14400.0,24.6681,24.6833,24.6072,24.6301,14400.0
2010-05-14 12:05:00,32.38,32.41,32.27,32.35,43000.0,24.6377,24.6605,24.554,24.6149,43000.0
2010-05-14 12:10:00,32.37,32.42,32.35,32.38,11200.0,24.6301,24.6681,24.6149,24.6377,11200.0
2010-05-14 12:15:00,32.36,32.42,32.34,32.42,14400.0,24.6225,24.6681,24.6072,24.6681,14400.0
2010-05-14 12:20:00,32.41,32.41,32.34,32.4,13400.0,24.6605,24.6605,24.6072,24.6529,13400.0
2010-05-14 12:25:00,32.45,32.49,32.42,32.43,11200.0,24.6909,24.7214,24.6681,24.6757,11200.0
2010-05-14 12:30:00,32.46,32.48,32.45,32.46,9200.0,24.6986,24.7138,24.6909,24.6986,9200.0
2010-05-14 12:35:00,32.47,32.49,32.44,32.49,20800.0,24.7062,24.7214,24.6833,24.7214,20800.0
2010-05-14 12:40:00,32.5,32.56,32.49,32.51,15400.0,24.729,24.7746,24.7214,24.7366,15400.0
2010-05-14 12:45:00,32.5,32.5,32.45,32.46,8200.0,24.729,24.729,24.6909,24.6986,8200.0
2010-05-14 12:50:00,32.48,32.52,32.48,32.51,5600.0,24.7138,24.7442,24.7138,24.7366,5600.0
2010-05-14 12:55:00,32.51,32.6,32.51,32.6,5400.0,24.7366,24.8051,24.7366,24.8051,5400.0
2010-05-14 13:00:00,32.6,32.64,32.57,32.57,9800.0,24.8051,24.8355,24.7823,24.7823,9800.0
2010-05-14 13:05:00,32.59,32.6,32.54,32.58,29200.0,24.7975,24.8051,24.7594,24.7899,29200.0
2010-05-14 13:10:00,32.58,32.63,32.58,32.62,13200.0,24.7899,24.8279,24.7899,24.8203,13200.0
2010-05-14 13:15:00,32.62,32.63,32.46,32.48,15000.0,24.8203,24.8279,24.6986,24.7138,15000.0
2010-05-14 13:20:00,32.47,32.54,32.47,32.52,14600.0,24.7062,24.7594,24.7062,24.7442,14600.0
2010-05-14 13:25:00,32.52,32.53,32.49,32.52,17400.0,24.7442,24.7518,24.7214,24.7442,17400.0
2010-05-14 13:30:00,32.52,32.52,32.46,32.47,7600.0,24.7442,24.7442,24.6986,24.7062,7600.0
2010-05-14 13:35:00,32.49,32.51,32.41,32.44,12800.0,24.7214,24.7366,24.6605,24.6833,12800.0
2010-05-14 13:40:00,32.45,32.49,32.44,32.49,2000.0,24.6909,24.7214,24.6833,24.7214,2000.0
2010-05-14 13:45:00,32.48,32.51,32.46,32.47,17400.0,24.7138,24.7366,24.6986,24.7062,17400.0
2010-05-14 13:50:00,32.48,32.49,32.44,32.48,24200.0,24.7138,24.7214,24.6833,24.7138,24200.0
2010-05-14 13:55:00,32.48,32.57,32.48,32.52,8800.0,24.7138,24.7823,24.7138,24.7442,8800.0
2010-05-14 14:00:00,32.52,32.56,32.52,32.54,12800.0,24.7442,24.7746,24.7442,24.7594,12800.0
2010-05-14 14:05:00,32.54,32.54,32.49,32.49,16000.0,24.7594,24.7594,24.7214,24.7214,16000.0
2010-05-14 14:10:00,32.5,32.52,32.38,32.43,10800.0,24.729,24.7442,24.6377,24.6757,10800.0
2010-05-14 14:15:00,32.43,32.45,32.37,32.4,15800.0,24.6757,24.6909,24.6301,24.6529,15800.0
2010-05-14 14:20:00,32.42,32.47,32.42,32.46,4400.0,24.6681,24.7062,24.6681,24.6986,4400.0
2010-05-14 14:25:00,32.46,32.49,32.42,32.47,14600.0,24.6986,24.7214,24.6681,24.7062,14600.0
2010-05-14 14:30:00,32.48,32.52,32.47,32.5,14600.0,24.7138,24.7442,24.7062,24.729,14600.0
2010-05-14 14:35:00,32.5,32.55,32.47,32.52,7800.0,24.729,24.767,24.7062,24.7442,7800.0
2010-05-14 14:40:00,32.54,32.54,32.49,32.49,14200.0,24.7594,24.7594,24.7214,24.7214,14200.0
2010-05-14 14:45:00,32.5,32.54,32.49,32.53,15000.0,24.729,24.7594,24.7214,24.7518,15000.0
2010-05-14 14:50:00,32.53,32.55,32.46,32.46,22200.0,24.7518,24.767,24.6986,24.6986,22200.0
2010-05-14 14:55:00,32.46,32.47,32.41,32.43,18000.0,24.6986,24.7062,24.6605,24.6757,18000.0
2010-05-14 15:00:00,32.43,32.46,32.41,32.42,19200.0,24.6757,24.6986,24.6605,24.6681,19200.0
2010-05-14 15:05:00,32.42,32.45,32.4,32.44,21400.0,24.6681,24.6909,24.6529,24.6833,21400.0
2010-05-14 15:10:00,32.45,32.47,32.43,32.44,13800.0,24.6909,24.7062,24.6757,24.6833,13800.0
2010-05-14 15:15:00,32.43,32.44,32.36,32.36,18000.0,24.6757,24.6833,24.6225,24.6225,18000.0
2010-05-14 15:20:00,32.36,32.39,32.3,32.33,33000.0,24.6225,24.6453,24.5768,24.5996,33000.0
2010-05-14 15:25:00,32.33,32.36,32.3,32.34,28600.0,24.5996,24.6225,24.5768,24.6072,28600.0
2010-05-14 15:30:00,32.35,32.41,32.35,32.38,31000.0,24.6149,24.6605,24.6149,24.6377,31000.0
2010-05-14 15:35:00,32.39,32.41,32.35,32.4,40200.0,24.6453,24.6605,24.6149,24.6529,40200.0
2010-05-14 15:40:00,32.41,32.56,32.4,32.54,104600.0,24.6605,24.7746,24.6529,24.7594,104600.0
2010-05-14 15:45:00,32.54,32.54,32.48,32.48,90600.0,24.7594,24.7594,24.7138,24.7138,90600.0
2010-05-14 15:50:00,32.48,32.62,32.48,32.59,61600.0,24.7138,24.8203,24.7138,24.7975,61600.0
2010-05-14 15:55:00,32.58,32.65,32.52,32.57,144600.0,24.7899,24.8431,24.7442,24.7823,144600.0
2010-05-17 09:30:00,32.71,32.94,32.63,32.93,70600.0,24.8888,25.0638,24.8279,25.0562,70600.0
2010-05-17 09:35:00,32.9,33.34,32.9,33.33,113200.0,25.0333,25.3681,25.0333,25.3605,113200.0
2010-05-17 09:40:00,33.31,33.41,33.3,33.41,124600.0,25.3453,25.4214,25.3377,25.4214,124600.0
2010-05-17 09:45:00,33.4,33.45,33.3,33.3,105600.0,25.4138,25.4518,25.3377,25.3377,105600.0
2010-05-17 09:50:00,33.28,33.36,33.23,33.31,79600.0,25.3225,25.3834,25.2844,25.3453,79600.0
2010-05-17 09:55:00,33.3,33.35,33.24,33.31,68200.0,25.3377,25.3757,25.2921,25.3453,68200.0
2010-05-17 10:00:00,33.33,33.33,33.16,33.17,127000.0,25.3605,25.3605,25.2312,25.2388,127000.0
2010-05-17 10:05:00,33.17,33.24,33.1,33.13,104400.0,25.2388,25.2921,25.1855,25.2084,104400.0
2010-05-17 10:10:00,33.13,33.24,33.09,33.18,42600.0,25.2084,25.2921,25.1779,25.2464,42600.0
2010-05-17 10:15:00,33.2,33.33,33.2,33.3,31000.0,25.2616,25.3605,25.2616,25.3377,31000.0
2010-05-17 10:20:00,33.29,33.33,33.24,33.26,46000.0,25.3301,25.3605,25.2921,25.3073,46000.0
2010-05-17 10:25:00,33.26,33.41,33.24,33.38,79200.0,25.3073,25.4214,25.2921,25.3986,79200.0
2010-05-17 10:30:00,33.38,33.39,33.3,33.38,43200.0,25.3986,25.4062,25.3377,25.3986,43200.0
2010-05-17 10:35:00,33.38,33.43,33.3,33.3,44600.0,25.3986,25.4366,25.3377,25.3377,44600.0
2010-05-17 10:40:00,33.3,33.33,33.18,33.23,55400.0,25.3377,25.3605,25.2464,25.2844,55400.0
2010-05-17 10:45:00,33.23,33.3,33.21,33.27,62800.0,25.2844,25.3377,25.2692,25.3149,62800.0
2010-05-17 10:50:00,33.28,33.4,33.27,33.36,80000.0,25.3225,25.4138,25.3149,25.3834,80000.0
2010-05-17 10:55:00,33.35,33.35,33.26,33.26,37200.0,25.3757,25.3757,25.3073,25.3073,37200.0
2010-05-17 11:00:00,33.26,33.3,33.21,33.21,34800.0,25.3073,25.3377,25.2692,25.2692,34800.0
2010-05-17 11:05:00,33.21,33.24,33.19,33.2,70000.0,25.2692,25.2921,25.254,25.2616,70000.0
2010-05-17 11:10:00,33.19,33.21,33.09,33.13,51800.0,25.254,25.2692,25.1779,25.2084,51800.0
2010-05-17 11:15:00,33.12,33.18,32.97,32.97,70200.0,25.2007,25.2464,25.0866,25.0866,70200.0
2010-05-17 11:20:00,32.96,33.01,32.94,32.99,98000.0,25.079,25.117,25.0638,25.1018,98000.0
2010-05-17 11:25:00,32.99,33.08,32.95,33.07,34400.0,25.1018,25.1703,25.0714,25.1627,34400.0
2010-05-17 11:30:00,33.06,33.08,33.02,33.06,32400.0,25.1551,25.1703,25.1247,25.1551,32400.0
2010-05-17 11:35:00,33.07,33.16,33.06,33.1,33400.0,25.1627,25.2312,25.1551,25.1855,33400.0
2010-05-17 11:40:00,33.09,33.12,33.04,33.04,27200.0,25.1779,25.2007,25.1399,25.1399,27200.0
2010-05-17 11:45:00,33.04,33.06,32.92,32.96,33600.0,25.1399,25.1551,25.0486,25.079,33600.0
2010-05-17 11:50:00,32.95,32.97,32.88,32.89,55600.0,25.0714,25.0866,25.0181,25.0257,55600.0
2010-05-17 11:55:00,32.9,32.96,32.9,32.91,41800.0,25.0333,25.079,25.0333,25.041,41800.0
2010-05-17 12:00:00,32.9,32.91,32.65,32.68,71600.0,25.0333,25.041,24.8431,24.866,71600.0
2010-05-17 12:05:00,32.68,32.74,32.6,32.72,87600.0,24.866,24.9116,24.8051,24.8964,87600.0
2010-05-17 12:10:00,32.7,32.72,32.67,32.68,92600.0,24.8812,24.8964,24.8583,24.866,92600.0
2010-05-17 12:15:00,32.68,32.68,32.6,32.62,24400.0,24.866,24.866,24.8051,24.8203,24400.0
2010-05-17 12:20:00,32.62,32.68,32.58,32.62,53600.0,24.8203,24.866,24.7899,24.8203,53600.0
2010-05-17 12:25:00,32.63,32.67,32.62,32.62,29600.0,24.8279,24.8583,24.8203,24.8203,29600.0
2010-05-17 12:30:00,32.61,32.72,32.6,32.72,25600.0,24.8127,24.8964,24.8051,24.8964,25600.0
2010-05-17 12:35:00,32.69,32.7,32.66,32.67,15400.0,24.8736,24.8812,24.8507,24.8583,15400.0
2010-05-17 12:40:00,32.68,32.72,32.66,32.66,17600.0,24.866,24.8964,24.8507,24.8507,17600.0
2010-05-17 12:45:00,32.66,32.74,32.66,32.73,14800.0,24.8507,24.9116,24.8507,24.904,14800.0
2010-05-17 12:50:00,32.73,32.73,32.67,32.7,16400.0,24.904,24.904,24.8583,24.8812,16400.0
2010-05-17 12:55:00,32.67,32.69,32.63,32.63,14800.0,24.8583,24.8736,24.8279,24.8279,14800.0
2010-05-17 13:00:00,32.63,32.67,32.55,32.58,55200.0,24.8279,24.8583,24.767,24.7899,55200.0
2010-05-17 13:05:00,32.58,32.6,32.55,32.58,23600.0,24.7899,24.8051,24.767,24.7899,23600.0
2010-05-17 13:10:00,32.58,32.6,32.56,32.58,17400.0,24.7899,24.8051,24.7746,24.7899,17400.0
2010-05-17 13:15:00,32.58,32.72,32.58,32.72,71600.0,24.7899,24.8964,24.7899,24.8964,71600.0
2010-05-17 13:20:00,32.72,32.72,32.61,32.64,22800.0,24.8964,24.8964,24.8127,24.8355,22800.0
2010-05-17 13:25:00,32.65,32.7,32.61,32.63,27600.0,24.8431,24.8812,24.8127,24.8279,27600.0
2010-05-17 13:30:00,32.65,32.72,32.62,32.68,55600.0,24.8431,24.8964,24.8203,24.866,55600.0
2010-05-17 13:35:00,32.68,32.68,32.58,32.59,22200.0,24.866,24.866,24.7899,24.7975,22200.0
2010-05-17 13:40:00,32.59,32.61,32.52,32.52,19200.0,24.7975,24.8127,24.7442,24.7442,19200.0
2010-05-17 13:45:00,32.52,32.52,32.45,32.45,87600.0,24.7442,24.7442,24.6909,24.6909,87600.0
2010-05-17 13:50:00,32.45,32.48,32.41,32.48,40400.0,24.6909,24.7138,24.6605,24.7138,40400.0
2010-05-17 13:55:00,32.47,32.58,32.47,32.58,31400.0,24.7062,24.7899,24.7062,24.7899,31400.0
2010-05-17 14:00:00,32.58,32.72,32.56,32.7,44400.0,24.7899,24.8964,24.7746,24.8812,44400.0
2010-05-17 14:05:00,32.7,32.71,32.6,32.6,28800.0,24.8812,24.8888,24.8051,24.8051,28800.0
2010-05-17 14:10:00,32.6,32.68,32.59,32.67,23600.0,24.8051,24.866,24.7975,24.8583,23600.0
2010-05-17 14:15:00,32.66,32.71,32.65,32.68,22800.0,24.8507,24.8888,24.8431,24.866,22800.0
2010-05-17 14:20:00,32.7,32.71,32.66,32.68,15200.0,24.8812,24.8888,24.8507,24.866,15200.0
2010-05-17 14:25:00,32.68,32.69,32.62,32.67,20600.0,24.866,24.8736,24.8203,24.8583,20600.0
2010-05-17 14:30:00,32.67,32.75,32.66,32.67,33800.0,24.8583,24.9192,24.8507,24.8583,33800.0
2010-05-17 14:35:00,32.69,32.75,32.65,32.75,41000.0,24.8736,24.9192,24.8431,24.9192,41000.0
2010-05-17 14:40:00,32.74,32.85,32.74,32.84,41400.0,24.9116,24.9953,24.9116,24.9877,41400.0
2010-05-17 14:45:00,32.84,32.94,32.84,32.85,45400.0,24.9877,25.0638,24.9877,24.9953,45400.0
2010-05-17 14:50:00,32.84,32.88,32.81,32.83,54000.0,24.9877,25.0181,24.9649,24.9801,54000.0
2010-05-17 14:55:00,32.83,32.96,32.82,32.94,55800.0,24.9801,25.079,24.9725,25.0638,55800.0
2010-05-17 15:00:00,32.95,33.09,32.94,33.04,63800.0,25.0714,25.1779,25.0638,25.1399,63800.0
2010-05-17 15:05:00,33.04,33.05,32.85,32.88,38600.0,25.1399,25.1475,24.9953,25.0181,38600.0
2010-05-17 15:10:00,32.88,32.96,32.88,32.93,34400.0,25.0181,25.079,25.0181,25.0562,34400.0
2010-05-17 15:15:00,32.92,32.93,32.84,32.88,31200.0,25.0486,25.0562,24.9877,25.0181,31200.0
2010-05-17 15:20:00,32.89,32.94,32.82,32.87,49200.0,25.0257,25.0638,24.9725,25.0105,49200.0
2010-05-17 15:25:00,32.87,32.94,32.84,32.9,43000.0,25.0105,25.0638,24.9877,25.0333,43000.0
2010-05-17 15:30:00,32.91,32.99,32.91,32.99,48200.0,25.041,25.1018,25.041,25.1018,48200.0
2010-05-17 15:35:00,32.99,33.12,32.99,33.09,70800.0,25.1018,25.2007,25.1018,25.1779,70800.0
2010-05-17 15:40:00,33.1,33.16,33.05,33.09,78400.0,25.1855,25.2312,25.1475,25.1779,78400.0
2010-05-17 15:45:00,33.09,33.12,33.04,33.08,144600.0,25.1779,25.2007,25.1399,25.1703,144600.0
2010-05-17 15:50:00,33.08,33.13,33.04,33.1,103000.0,25.1703,25.2084,25.1399,25.1855,103000.0
2010-05-17 15:55:00,33.1,33.13,33.07,33.07,141800.0,25.1855,25.2084,25.1627,25.1627,141800.0
2010-05-18 09:30:00,33.33,33.48,33.27,33.41,28200.0,25.3605,25.4747,25.3149,25.4214,28200.0
2010-05-18 09:35:00,33.4,33.53,33.37,33.52,15800.0,25.4138,25.5127,25.391,25.5051,15800.0
2010-05-18 09:40:00,33.51,33.75,33.51,33.67,46600.0,25.4975,25.6801,25.4975,25.6192,46600.0
2010-05-18 09:45:00,33.66,34.03,33.66,33.99,69000.0,25.6116,25.8932,25.6116,25.8627,69000.0
2010-05-18 09:50:00,33.97,33.97,33.77,33.94,96800.0,25.8475,25.8475,25.6953,25.8247,96800.0
2010-05-18 09:55:00,33.93,33.99,33.85,33.85,93000.0,25.8171,25.8627,25.7562,25.7562,93000.0
2010-05-18 10:00:00,33.85,33.89,33.83,33.85,115200.0,25.7562,25.7866,25.741,25.7562,115200.0
2010-05-18 10:05:00,33.85,33.9,33.83,33.87,67800.0,25.7562,25.7942,25.741,25.7714,67800.0
2010-05-18 10:10:00,33.85,33.99,33.85,33.98,169000.0,25.7562,25.8627,25.7562,25.8551,169000.0
2010-05-18 10:15:00,33.95,34.02,33.92,33.99,51200.0,25.8323,25.8855,25.8095,25.8627,51200.0
2010-05-18 10:20:00,33.99,33.99,33.85,33.92,47000.0,25.8627,25.8627,25.7562,25.8095,47000.0
2010-05-18 10:25:00,33.92,33.92,33.84,33.89,38600.0,25.8095,25.8095,25.7486,25.7866,38600.0
2010-05-18 10:30:00,33.88,33.88,33.74,33.74,94600.0,25.779,25.779,25.6725,25.6725,94600.0
2010-05-18 10:35:00,33.75,33.82,33.68,33.79,104600.0,25.6801,25.7334,25.6268,25.7105,104600.0
2010-05-18 10:40:00,33.78,33.8,33.62,33.68,58200.0,25.7029,25.7182,25.5812,25.6268,58200.0
2010-05-18 10:45:00,33.66,33.71,33.59,33.62,41000.0,25.6116,25.6497,25.5584,25.5812,41000.0
2010-05-18 10:50:00,33.61,33.71,33.6,33.68,74600.0,25.5736,25.6497,25.566,25.6268,74600.0
2010-05-18 10:55:00,33.67,33.76,33.66,33.76,31000.0,25.6192,25.6877,25.6116,25.6877,31000.0
2010-05-18 11:00:00,33.75,33.79,33.7,33.72,31800.0,25.6801,25.7105,25.6421,25.6573,31800.0
2010-05-18 11:05:00,33.72,33.75,33.65,33.71,27400.0,25.6573,25.6801,25.604,25.6497,27400.0
2010-05-18 11:10:00,33.7,33.84,33.68,33.76,45600.0,25.6421,25.7486,25.6268,25.6877,45600.0
2010-05-18 11:15:00,33.76,33.76,33.67,33.7,26400.0,25.6877,25.6877,25.6192,25.6421,26400.0
2010-05-18 11:20:00,33.72,33.74,33.63,33.65,19000.0,25.6573,25.6725,25.5888,25.604,19000.0
2010-05-18 11:25:00,33.66,33.75,33.63,33.73,25600.0,25.6116,25.6801,25.5888,25.6649,25600.0
2010-05-18 11:30:00,33.74,33.74,33.68,33.7,24200.0,25.6725,25.6725,25.6268,25.6421,24200.0
2010-05-18 11:35:00,33.7,33.71,33.6,33.6,16000.0,25.6421,25.6497,25.566,25.566,16000.0
2010-05-18 11:40:00,33.6,33.6,33.45,33.47,35400.0,25.566,25.566,25.4518,25.4671,35400.0
2010-05-18 11:45:00,33.47,33.51,33.41,33.49,32600.0,25.4671,25.4975,25.4214,25.4823,32600.0
2010-05-18 11:50:00,33.47,33.49,33.45,33.49,12000.0,25.4671,25.4823,25.4518,25.4823,12000.0
2010-05-18 11:55:00,33.51,33.52,33.45,33.45,17600.0,25.4975,25.5051,25.4518,25.4518,17600.0
2010-05-18 12:00:00,33.44,33.44,33.31,33.31,20000.0,25.4442,25.4442,25.3453,25.3453,20000.0
2010-05-18 12:05:00,33.33,33.5,33.33,33.47,44400.0,25.3605,25.4899,25.3605,25.4671,44400.0
2010-05-18 12:10:00,33.47,33.56,33.44,33.47,20600.0,25.4671,25.5355,25.4442,25.4671,20600.0
2010-05-18 12:15:00,33.49,33.54,33.46,33.49,19400.0,25.4823,25.5203,25.4594,25.4823,19400.0
2010-05-18 12:20:00,33.47,33.49,33.37,33.39,44800.0,25.4671,25.4823,25.391,25.4062,44800.0
2010-05-18 12:25:00,33.4,33.52,33.4,33.5,16600.0,25.4138,25.5051,25.4138,25.4899,16600.0
2010-05-18 12:30:00,33.49,33.51,33.45,33.47,15600.0,25.4823,25.4975,25.4518,25.4671,15600.0
2010-05-18 12:35:00,33.51,33.52,33.48,33.49,23000.0,25.4975,25.5051,25.4747,25.4823,23000.0
2010-05-18 12:40:00,33.49,33.54,33.48,33.52,12600.0,25.4823,25.5203,25.4747,25.5051,12600.0
2010-05-18 12:45:00,33.54,33.66,33.53,33.61,31400.0,25.5203,25.6116,25.5127,25.5736,31400.0
2010-05-18 12:50:00,33.62,33.65,33.49,33.5,25800.0,25.5812,25.604,25.4823,25.4899,25800.0
2010-05-18 12:55:00,33.49,33.5,33.41,33.43,53600.0,25.4823,25.4899,25.4214,25.4366,53600.0
2010-05-18 13:00:00,33.43,33.52,33.38,33.48,104800.0,25.4366,25.5051,25.3986,25.4747,104800.0
2010-05-18 13:05:00,33.49,33.49,33.38,33.47,83000.0,25.4823,25.4823,25.3986,25.4671,83000.0
2010-05-18 13:10:00,33.45,33.48,33.35,33.4,53000.0,25.4518,25.4747,25.3757,25.4138,53000.0
2010-05-18 13:15:00,33.4,33.47,33.36,33.4,24800.0,25.4138,25.4671,25.3834,25.4138,24800.0
2010-05-18 13:20:00,33.4,33.49,33.38,33.47,20800.0,25.4138,25.4823,25.3986,25.4671,20800.0
2010-05-18 13:25:00,33.46,33.58,33.45,33.52,31200.0,25.4594,25.5508,25.4518,25.5051,31200.0
2010-05-18 13:30:00,33.53,33.55,33.51,33.54,14600.0,25.5127,25.5279,25.4975,25.5203,14600.0
2010-05-18 13:35:00,33.54,33.54,33.32,33.37,23200.0,25.5203,25.5203,25.3529,25.391,23200.0
2010-05-18 13:40:00,33.37,33.39,33.31,33.34,30400.0,25.391,25.4062,25.3453,25.3681,30400.0
2010-05-18 13:45:00,33.32,33.38,33.25,33.32,33800.0,25.3529,25.3986,25.2997,25.3529,33800.0
2010-05-18 13:50:00,33.32,33.34,33.27,33.29,13800.0,25.3529,25.3681,25.3149,25.3301,13800.0
2010-05-18 13:55:00,33.27,33.34,33.23,33.24,38400.0,25.3149,25.3681,25.2844,25.2921,38400.0
2010-05-18 14:00:00,33.24,33.31,33.22,33.27,46200.0,25.2921,25.3453,25.2768,25.3149,46200.0
2010-05-18 14:05:00,33.27,33.3,33.24,33.29,34400.0,25.3149,25.3377,25.2921,25.3301,34400.0
2010-05-18 14:10:00,33.27,33.35,33.26,33.27,26600.0,25.3149,25.3757,25.3073,25.3149,26600.0
2010-05-18 14:15:00,33.27,33.29,33.22,33.24,14600.0,25.3149,25.3301,25.2768,25.2921,14600.0
2010-05-18 14:20:00,33.24,33.24,33.11,33.13,48600.0,25.2921,25.2921,25.1931,25.2084,48600.0
2010-05-18 14:25:00,33.13,33.17,33.09,33.16,29400.0,25.2084,25.2388,25.1779,25.2312,29400.0
2010-05-18 14:30:00,33.16,33.17,33.04,33.06,28800.0,25.2312,25.2388,25.1399,25.1551,28800.0
2010-05-18 14:35:00,33.07,33.08,32.97,32.97,45600.0,25.1627,25.1703,25.0866,25.0866,45600.0
2010-05-18 14:40:00,32.97,33.06,32.93,33.06,77200.0,25.0866,25.1551,25.0562,25.1551,77200.0
2010-05-18 14:45:00,33.06,33.1,33.03,33.05,59200.0,25.1551,25.1855,25.1323,25.1475,59200.0
2010-05-18 14:50:00,33.03,33.03,32.95,32.95,38600.0,25.1323,25.1323,25.0714,25.0714,38600.0
2010-05-18 14:55:00,32.96,32.99,32.87,32.92,35400.0,25.079,25.1018,25.0105,25.0486,35400.0
2010-05-18 15:00:00,32.92,32.92,32.81,32.87,63000.0,25.0486,25.0486,24.9649,25.0105,63000.0
2010-05-18 15:05:00,32.86,33.0,32.84,32.97,61200.0,25.0029,25.1094,24.9877,25.0866,61200.0
2010-05-18 15:10:00,32.97,33.08,32.96,33.07,51600.0,25.0866,25.1703,25.079,25.1627,51600.0
2010-05-18 15:15:00,33.07,33.13,33.02,33.04,46000.0,25.1627,25.2084,25.1247,25.1399,46000.0
2010-05-18 15:20:00,33.03,33.07,32.96,32.98,34600.0,25.1323,25.1627,25.079,25.0942,34600.0
2010-05-18 15:25:00,32.98,32.98,32.84,32.85,34200.0,25.0942,25.0942,24.9877,24.9953,34200.0
2010-05-18 15:30:00,32.85,32.89,32.8,32.84,77800.0,24.9953,25.0257,24.9573,24.9877,77800.0
2010-05-18 15:35:00,32.85,32.9,32.82,32.85,91400.0,24.9953,25.0333,24.9725,24.9953,91400.0
2010-05-18 15:40:00,32.87,32.92,32.81,32.91,117800.0,25.0105,25.0486,24.9649,25.041,117800.0
2010-05-18 15:45:00,32.9,32.93,32.83,32.84,123600.0,25.0333,25.0562,24.9801,24.9877,123600.0
2010-05-18 15:50:00,32.84,32.93,32.81,32.91,104600.0,24.9877,25.0562,24.9649,25.041,104600.0
2010-05-18 15:55:00,32.91,32.91,32.82,32.83,150000.0,25.041,25.041,24.9725,24.9801,150000.0
2010-05-19 09:30:00,32.73,32.73,32.46,32.51,34800.0,24.904,24.904,24.6986,24.7366,34800.0
2010-05-19 09:35:00,32.52,32.58,32.41,32.52,32000.0,24.7442,24.7899,24.6605,24.7442,32000.0
2010-05-19 09:40:00,32.53,32.56,32.47,32.55,29200.0,24.7518,24.7746,24.7062,24.767,29200.0
2010-05-19 09:45:00,32.55,32.72,32.55,32.65,82800.0,24.767,24.8964,24.767,24.8431,82800.0
2010-05-19 09:50:00,32.65,32.72,32.59,32.59,61400.0,24.8431,24.8964,24.7975,24.7975,61400.0
2010-05-19 09:55:00,32.56,32.58,32.48,32.56,43400.0,24.7746,24.7899,24.7138,24.7746,43400.0
2010-05-19 10:00:00,32.56,32.56,32.32,32.38,77800.0,24.7746,24.7746,24.592,24.6377,77800.0
2010-05-19 10:05:00,32.4,32.48,32.34,32.35,48800.0,24.6529,24.7138,24.6072,24.6149,48800.0
2010-05-19 10:10:00,32.37,32.38,32.25,32.3,73400.0,24.6301,24.6377,24.5388,24.5768,73400.0
2010-05-19 10:15:00,32.3,32.34,32.06,32.15,71200.0,24.5768,24.6072,24.3942,24.4627,71200.0
2010-05-19 10:20:00,32.15,32.19,32.03,32.07,131000.0,24.4627,24.4931,24.3714,24.4018,131000.0
2010-05-19 10:25:00,32.07,32.22,32.07,32.17,78200.0,24.4018,24.5159,24.4018,24.4779,78200.0
2010-05-19 10:30:00,32.18,32.24,32.1,32.23,172400.0,24.4855,24.5312,24.4246,24.5235,172400.0
2010-05-19 10:35:00,32.23,32.23,32.03,32.06,101000.0,24.5235,24.5235,24.3714,24.3942,101000.0
2010-05-19 10:40:00,32.06,32.09,31.96,32.06,100600.0,24.3942,24.417,24.3181,24.3942,100600.0
2010-05-19 10:45:00,32.06,32.06,31.96,31.96,96000.0,24.3942,24.3942,24.3181,24.3181,96000.0
2010-05-19 10:50:00,31.97,32.02,31.93,31.94,59200.0,24.3257,24.3638,24.2953,24.3029,59200.0
2010-05-19 10:55:00,31.96,32.02,31.93,31.97,64800.0,24.3181,24.3638,24.2953,24.3257,64800.0
2010-05-19 11:00:00,31.97,32.01,31.93,31.96,47600.0,24.3257,24.3562,24.2953,24.3181,47600.0
2010-05-19 11:05:00,31.96,31.98,31.9,31.92,36400.0,24.3181,24.3333,24.2725,24.2877,36400.0
2010-05-19 11:10:00,31.92,31.92,31.82,31.89,46000.0,24.2877,24.2877,24.2116,24.2648,46000.0
2010-05-19 11:15:00,31.88,31.93,31.85,31.87,55800.0,24.2572,24.2953,24.2344,24.2496,55800.0
2010-05-19 11:20:00,31.86,31.89,31.75,31.76,47400.0,24.242,24.2648,24.1583,24.1659,47400.0
2010-05-19 11:25:00,31.77,31.82,31.73,31.77,49000.0,24.1735,24.2116,24.1431,24.1735,49000.0
2010-05-19 11:30:00,31.77,31.83,31.68,31.79,59000.0,24.1735,24.2192,24.1051,24.1888,59000.0
2010-05-19 11:35:00,31.8,31.86,31.76,31.78,25000.0,24.1964,24.242,24.1659,24.1811,25000.0
2010-05-19 11:40:00,31.77,31.79,31.71,31.72,25200.0,24.1735,24.1888,24.1279,24.1355,25200.0
2010-05-19 11:45:00,31.72,31.77,31.66,31.67,29200.0,24.1355,24.1735,24.0898,24.0975,29200.0
2010-05-19 11:50:00,31.7,31.71,31.65,31.67,44800.0,24.1203,24.1279,24.0822,24.0975,44800.0
2010-05-19 11:55:00,31.68,31.8,31.68,31.77,35800.0,24.1051,24.1964,24.1051,24.1735,35800.0
2010-05-19 12:00:00,31.78,31.86,31.76,31.85,20800.0,24.1811,24.242,24.1659,24.2344,20800.0
2010-05-19 12:05:00,31.86,31.88,31.8,31.86,23600.0,24.242,24.2572,24.1964,24.242,23600.0
2010-05-19 12:10:00,31.86,31.9,31.83,31.88,21400.0,24.242,24.2725,24.2192,24.2572,21400.0
2010-05-19 12:15:00,31.88,31.88,31.78,31.83,24800.0,24.2572,24.2572,24.1811,24.2192,24800.0
2010-05-19 12:20:00,31.84,31.96,31.81,31.96,32200.0,24.2268,24.3181,24.204,24.3181,32200.0
2010-05-19 12:25:00,31.94,32.12,31.93,32.07,81600.0,24.3029,24.4399,24.2953,24.4018,81600.0
2010-05-19 12:30:00,32.04,32.04,31.93,31.95,50400.0,24.379,24.379,24.2953,24.3105,50400.0
2010-05-19 12:35:00,31.96,32.0,31.93,31.99,36600.0,24.3181,24.3485,24.2953,24.3409,36600.0
2010-05-19 12:40:00,31.97,31.98,31.92,31.93,14200.0,24.3257,24.3333,24.2877,24.2953,14200.0
2010-05-19 12:45:00,31.95,31.97,31.86,31.86,21400.0,24.3105,24.3257,24.242,24.242,21400.0
2010-05-19 12:50:00,31.86,32.02,31.86,32.01,35200.0,24.242,24.3638,24.242,24.3562,35200.0
2010-05-19 12:55:00,32.01,32.16,31.96,32.14,45600.0,24.3562,24.4703,24.3181,24.4551,45600.0
2010-05-19 13:00:00,32.15,32.18,32.06,32.08,27800.0,24.4627,24.4855,24.3942,24.4094,27800.0
2010-05-19 13:05:00,32.09,32.12,32.05,32.12,114800.0,24.417,24.4399,24.3866,24.4399,114800.0
2010-05-19 13:10:00,32.11,32.16,32.06,32.16,16000.0,24.4322,24.4703,24.3942,24.4703,16000.0
2010-05-19 13:15:00,32.16,32.18,32.08,32.15,22800.0,24.4703,24.4855,24.4094,24.4627,22800.0
2010-05-19 13:20:00,32.14,32.31,32.14,32.27,32000.0,24.4551,24.5844,24.4551,24.554,32000.0
2010-05-19 13:25:00,32.27,32.28,32.22,32.24,61800.0,24.554,24.5616,24.5159,24.5312,61800.0
2010-05-19 13:30:00,32.23,32.26,32.2,32.2,19800.0,24.5235,24.5464,24.5007,24.5007,19800.0
2010-05-19 13:35:00,32.19,32.21,32.13,32.18,19400.0,24.4931,24.5083,24.4475,24.4855,19400.0
2010-05-19 13:40:00,32.19,32.26,32.16,32.26,16600.0,24.4931,24.5464,24.4703,24.5464,16600.0
2010-05-19 13:45:00,32.27,32.35,32.26,32.35,50200.0,24.554,24.6149,24.5464,24.6149,50200.0
2010-05-19 13:50:00,32.35,32.37,32.29,32.31,19000.0,24.6149,24.6301,24.5692,24.5844,19000.0
2010-05-19 13:55:00,32.31,32.31,32.2,32.21,28200.0,24.5844,24.5844,24.5007,24.5083,28200.0
2010-05-19 14:00:00,32.22,32.33,32.19,32.29,25400.0,24.5159,24.5996,24.4931,24.5692,25400.0
2010-05-19 14:05:00,32.28,32.38,32.24,32.24,31400.0,24.5616,24.6377,24.5312,24.5312,31400.0
2010-05-19 14:10:00,32.25,32.27,32.21,32.24,28200.0,24.5388,24.554,24.5083,24.5312,28200.0
2010-05-19 14:15:00,32.24,32.26,32.13,32.13,53000.0,24.5312,24.5464,24.4475,24.4475,53000.0
2010-05-19 14:20:00,32.13,32.16,32.02,32.02,33400.0,24.4475,24.4703,24.3638,24.3638,33400.0
2010-05-19 14:25:00,32.02,32.09,32.01,32.09,77800.0,24.3638,24.417,24.3562,24.417,77800.0
2010-05-19 14:30:00,32.09,32.1,32.02,32.06,42400.0,24.417,24.4246,24.3638,24.3942,42400.0
2010-05-19 14:35:00,32.05,32.13,32.03,32.07,33200.0,24.3866,24.4475,24.3714,24.4018,33200.0
2010-05-19 14:40:00,32.06,32.16,32.04,32.15,47800.0,24.3942,24.4703,24.379,24.4627,47800.0
2010-05-19 14:45:00,32.13,32.22,32.13,32.19,116800.0,24.4475,24.5159,24.4475,24.4931,116800.0
2010-05-19 14:50:00,32.19,32.2,32.08,32.16,65800.0,24.4931,24.5007,24.4094,24.4703,65800.0
2010-05-19 14:55:00,32.15,32.16,32.07,32.1,62000.0,24.4627,24.4703,24.4018,24.4246,62000.0
2010-05-19 15:00:00,32.1,32.15,32.07,32.1,96800.0,24.4246,24.4627,24.4018,24.4246,96800.0
2010-05-19 15:05:00,32.1,32.1,32.03,32.05,53600.0,24.4246,24.4246,24.3714,24.3866,53600.0
2010-05-19 15:10:00,32.05,32.12,32.04,32.06,82200.0,24.3866,24.4399,24.379,24.3942,82200.0
2010-05-19 15:15:00,32.05,32.15,32.04,32.11,97800.0,24.3866,24.4627,24.379,24.4322,97800.0
2010-05-19 15:20:00,32.12,32.15,32.02,32.09,138000.0,24.4399,24.4627,24.3638,24.417,138000.0
2010-05-19 15:25:00,32.09,32.18,32.07,32.18,92600.0,24.417,24.4855,24.4018,24.4855,92600.0
2010-05-19 15:30:00,32.17,32.2,32.09,32.12,223400.0,24.4779,24.5007,24.417,24.4399,223400.0
2010-05-19 15:35:00,32.13,32.26,32.08,32.25,204400.0,24.4475,24.5464,24.4094,24.5388,204400.0
2010-05-19 15:40:00,32.26,32.27,32.15,32.21,173800.0,24.5464,24.554,24.4627,24.5083,173800.0
2010-05-19 15:45:00,32.21,32.27,32.17,32.2,146000.0,24.5083,24.554,24.4779,24.5007,146000.0
2010-05-19 15:50:00,32.21,32.27,32.19,32.27,112000.0,24.5083,24.554,24.4931,24.554,112000.0
2010-05-19 15:55:00,32.27,32.27,32.15,32.16,303400.0,24.554,24.554,24.4627,24.4703,303400.0
2010-05-20 09:30:00,31.41,31.58,31.27,31.35,62600.0,23.8996,24.029,23.7931,23.854,62600.0
2010-05-20 09:35:00,31.34,31.53,31.31,31.46,28200.0,23.8464,23.9909,23.8235,23.9377,28200.0
2010-05-20 09:40:00,31.46,31.46,31.29,31.32,45400.0,23.9377,23.9377,23.8083,23.8311,45400.0
2010-05-20 09:45:00,31.33,31.39,31.26,31.38,118600.0,23.8387,23.8844,23.7855,23.8768,118600.0
2010-05-20 09:50:00,31.4,31.5,31.38,31.45,43000.0,23.892,23.9681,23.8768,23.9301,43000.0
2010-05-20 09:55:00,31.46,31.5,31.4,31.42,35000.0,23.9377,23.9681,23.892,23.9072,35000.0
2010-05-20 10:00:00,31.41,31.49,31.35,31.45,111600.0,23.8996,23.9605,23.854,23.9301,111600.0
2010-05-20 10:05:00,31.45,31.6,31.42,31.47,84800.0,23.9301,24.0442,23.9072,23.9453,84800.0
2010-05-20 10:10:00,31.48,31.5,31.28,31.29,59000.0,23.9529,23.9681,23.8007,23.8083,59000.0
2010-05-20 10:15:00,31.3,31.36,31.27,31.35,49200.0,23.8159,23.8616,23.7931,23.854,49200.0
2010-05-20 10:20:00,31.36,31.36,31.11,31.15,79800.0,23.8616,23.8616,23.6714,23.7018,79800.0
2010-05-20 10:25:00,31.14,31.29,31.09,31.28,57200.0,23.6942,23.8083,23.6561,23.8007,57200.0
2010-05-20 10:30:00,31.28,31.38,31.25,31.34,129400.0,23.8007,23.8768,23.7779,23.8464,129400.0
2010-05-20 10:35:00,31.34,31.36,31.25,31.28,40400.0,23.8464,23.8616,23.7779,23.8007,40400.0
2010-05-20 10:40:00,31.28,31.3,31.21,31.28,39200.0,23.8007,23.8159,23.7474,23.8007,39200.0
2010-05-20 10:45:00,31.29,31.36,31.26,31.29,41800.0,23.8083,23.8616,23.7855,23.8083,41800.0
2010-05-20 10:50:00,31.28,31.37,31.25,31.28,151000.0,23.8007,23.8692,23.7779,23.8007,151000.0
2010-05-20 10:55:00,31.29,31.3,31.24,31.25,61000.0,23.8083,23.8159,23.7703,23.7779,61000.0
2010-05-20 11:00:00,31.27,31.28,31.21,31.25,198200.0,23.7931,23.8007,23.7474,23.7779,198200.0
2010-05-20 11:05:00,31.25,31.34,31.25,31.28,171600.0,23.7779,23.8464,23.7779,23.8007,171600.0
2010-05-20 11:10:00,31.27,31.28,31.18,31.2,29800.0,23.7931,23.8007,23.7246,23.7398,29800.0
2010-05-20 11:15:00,31.2,31.27,31.18,31.22,43800.0,23.7398,23.7931,23.7246,23.755,43800.0
2010-05-20 11:20:00,31.23,31.3,31.18,31.28,44200.0,23.7627,23.8159,23.7246,23.8007,44200.0
2010-05-20 11:25:00,31.25,31.4,31.2,31.38,80600.0,23.7779,23.892,23.7398,23.8768,80600.0
2010-05-20 11:30:00,31.38,31.4,31.25,31.3,258800.0,23.8768,23.892,23.7779,23.8159,258800.0
2010-05-20 11:35:00,31.3,31.38,31.24,31.31,403600.0,23.8159,23.8768,23.7703,23.8235,403600.0
2010-05-20 11:40:00,31.31,31.31,31.23,31.23,18600.0,23.8235,23.8235,23.7627,23.7627,18600.0
2010-05-20 11:45:00,31.25,31.28,31.23,31.24,7400.0,23.7779,23.8007,23.7627,23.7703,7400.0
2010-05-20 11:50:00,31.23,31.27,31.21,31.24,32000.0,23.7627,23.7931,23.7474,23.7703,32000.0
2010-05-20 11:55:00,31.24,31.26,31.16,31.16,53400.0,23.7703,23.7855,23.7094,23.7094,53400.0
2010-05-20 12:00:00,31.16,31.21,31.13,31.17,33800.0,23.7094,23.7474,23.6866,23.717,33800.0
2010-05-20 12:05:00,31.18,31.25,31.16,31.23,12000.0,23.7246,23.7779,23.7094,23.7627,12000.0
2010-05-20 12:10:00,31.23,31.23,31.15,31.15,14800.0,23.7627,23.7627,23.7018,23.7018,14800.0
2010-05-20 12:15:00,31.13,31.13,31.05,31.1,14800.0,23.6866,23.6866,23.6257,23.6637,14800.0
2010-05-20 12:20:00,31.1,31.1,31.0,31.01,36400.0,23.6637,23.6637,23.5877,23.5953,36400.0
2010-05-20 12:25:00,31.01,31.06,31.0,31.01,39800.0,23.5953,23.6333,23.5877,23.5953,39800.0
2010-05-20 12:30:00,31.02,31.04,30.96,30.96,32800.0,23.6029,23.6181,23.5572,23.5572,32800.0
2010-05-20 12:35:00,30.97,31.09,30.95,31.07,26000.0,23.5648,23.6561,23.5496,23.6409,26000.0
2010-05-20 12:40:00,31.07,31.08,31.03,31.04,20000.0,23.6409,23.6485,23.6105,23.6181,20000.0
2010-05-20 12:45:00,31.02,31.08,30.97,30.98,28200.0,23.6029,23.6485,23.5648,23.5724,28200.0
2010-05-20 12:50:00,30.98,31.0,30.88,30.88,26200.0,23.5724,23.5877,23.4963,23.4963,26200.0
2010-05-20 12:55:00,30.9,30.96,30.81,30.83,59800.0,23.5116,23.5572,23.4431,23.4583,59800.0
2010-05-20 13:00:00,30.82,30.97,30.8,30.97,40600.0,23.4507,23.5648,23.4355,23.5648,40600.0
2010-05-20 13:05:00,30.97,31.0,30.92,30.96,31800.0,23.5648,23.5877,23.5268,23.5572,31800.0
2010-05-20 13:10:00,30.96,31.03,30.93,31.0,33600.0,23.5572,23.6105,23.5344,23.5877,33600.0
2010-05-20 13:15:00,30.99,31.03,30.93,31.03,37400.0,23.58,23.6105,23.5344,23.6105,37400.0
2010-05-20 13:20:00,31.03,31.11,31.0,31.11,40200.0,23.6105,23.6714,23.5877,23.6714,40200.0
2010-05-20 13:25:00,31.11,31.23,31.06,31.13,43600.0,23.6714,23.7627,23.6333,23.6866,43600.0
2010-05-20 13:30:00,31.14,31.27,31.11,31.18,56400.0,23.6942,23.7931,23.6714,23.7246,56400.0
2010-05-20 13:35:00,31.17,31.18,31.1,31.1,47400.0,23.717,23.7246,23.6637,23.6637,47400.0
2010-05-20 13:40:00,31.11,31.25,31.11,31.25,44600.0,23.6714,23.7779,23.6714,23.7779,44600.0
2010-05-20 13:45:00,31.25,31.28,31.13,31.14,36000.0,23.7779,23.8007,23.6866,23.6942,36000.0
2010-05-20 13:50:00,31.16,31.21,31.09,31.14,45600.0,23.7094,23.7474,23.6561,23.6942,45600.0
2010-05-20 13:55:00,31.14,31.2,31.09,31.15,39600.0,23.6942,23.7398,23.6561,23.7018,39600.0
2010-05-20 14:00:00,31.13,31.16,30.97,31.02,54200.0,23.6866,23.7094,23.5648,23.6029,54200.0
2010-05-20 14:05:00,31.02,31.07,30.96,31.06,37800.0,23.6029,23.6409,23.5572,23.6333,37800.0
2010-05-20 14:10:00,31.05,31.23,31.05,31.23,44200.0,23.6257,23.7627,23.6257,23.7627,44200.0
2010-05-20 14:15:00,31.23,31.27,31.14,31.27,31600.0,23.7627,23.7931,23.6942,23.7931,31600.0
2010-05-20 14:20:00,31.25,31.35,31.21,31.29,48800.0,23.7779,23.854,23.7474,23.8083,48800.0
2010-05-20 14:25:00,31.29,31.31,31.13,31.18,44200.0,23.8083,23.8235,23.6866,23.7246,44200.0
2010-05-20 14:30:00,31.18,31.32,31.12,31.27,51200.0,23.7246,23.8311,23.679,23.7931,51200.0
2010-05-20 14:35:00,31.3,31.36,31.23,31.34,100600.0,23.8159,23.8616,23.7627,23.8464,100600.0
2010-05-20 14:40:00,31.32,31.4,31.26,31.36,178000.0,23.8311,23.892,23.7855,23.8616,178000.0
2010-05-20 14:45:00,31.34,31.41,31.27,31.36,42200.0,23.8464,23.8996,23.7931,23.8616,42200.0
2010-05-20 14:50:00,31.38,31.45,31.32,31.35,245400.0,23.8768,23.9301,23.8311,23.854,245400.0
2010-05-20 14:55:00,31.36,31.38,31.17,31.2,126600.0,23.8616,23.8768,23.717,23.7398,126600.0
2010-05-20 15:00:00,31.21,31.29,31.2,31.27,61200.0,23.7474,23.8083,23.7398,23.7931,61200.0
2010-05-20 15:05:00,31.27,31.27,31.09,31.22,43200.0,23.7931,23.7931,23.6561,23.755,43200.0
2010-05-20 15:10:00,31.22,31.23,31.11,31.12,54000.0,23.755,23.7627,23.6714,23.679,54000.0
2010-05-20 15:15:00,31.12,31.21,31.1,31.16,130600.0,23.679,23.7474,23.6637,23.7094,130600.0
2010-05-20 15:20:00,31.17,31.31,31.11,31.3,41400.0,23.717,23.8235,23.6714,23.8159,41400.0
2010-05-20 15:25:00,31.29,31.32,31.23,31.25,149400.0,23.8083,23.8311,23.7627,23.7779,149400.0
2010-05-20 15:30:00,31.25,31.31,31.25,31.31,174200.0,23.7779,23.8235,23.7779,23.8235,174200.0
2010-05-20 15:35:00,31.3,31.3,31.19,31.24,134800.0,23.8159,23.8159,23.7322,23.7703,134800.0
2010-05-20 15:40:00,31.24,31.29,31.16,31.17,183000.0,23.7703,23.8083,23.7094,23.717,183000.0
2010-05-20 15:45:00,31.17,31.17,30.96,31.08,150600.0,23.717,23.717,23.5572,23.6485,150600.0
2010-05-20 15:50:00,31.08,31.09,30.96,30.96,192800.0,23.6485,23.6561,23.5572,23.5572,192800.0
2010-05-20 15:55:00,30.97,30.97,30.79,30.79,234800.0,23.5648,23.5648,23.4279,23.4279,234800.0
2010-05-21 09:30:00,30.16,30.24,30.06,30.22,502200.0,22.9485,23.0094,22.8724,22.9942,502200.0
2010-05-21 09:35:00,30.24,30.38,30.18,30.36,93000.0,23.0094,23.1159,22.9637,23.1007,93000.0
2010-05-21 09:40:00,30.38,30.49,30.28,30.42,72400.0,23.1159,23.1996,23.0398,23.1463,72400.0
2010-05-21 09:45:00,30.43,30.61,30.38,30.57,50400.0,23.1539,23.2909,23.1159,23.2605,50400.0
2010-05-21 09:50:00,30.57,30.86,30.57,30.86,103600.0,23.2605,23.4811,23.2605,23.4811,103600.0
2010-05-21 09:55:00,30.86,31.02,30.79,30.91,62400.0,23.4811,23.6029,23.4279,23.5192,62400.0
2010-05-21 10:00:00,30.9,30.96,30.81,30.87,89800.0,23.5116,23.5572,23.4431,23.4887,89800.0
2010-05-21 10:05:00,30.9,31.09,30.89,30.91,94000.0,23.5116,23.6561,23.504,23.5192,94000.0
2010-05-21 10:10:00,30.92,31.0,30.79,30.91,77000.0,23.5268,23.5877,23.4279,23.5192,77000.0
2010-05-21 10:15:00,30.91,30.97,30.81,30.82,53000.0,23.5192,23.5648,23.4431,23.4507,53000.0
2010-05-21 10:20:00,30.83,30.86,30.75,30.77,36800.0,23.4583,23.4811,23.3974,23.4126,36800.0
2010-05-21 10:25:00,30.75,30.84,30.67,30.7,48800.0,23.3974,23.4659,23.3366,23.3594,48800.0
2010-05-21 10:30:00,30.71,30.81,30.68,30.81,44000.0,23.367,23.4431,23.3442,23.4431,44000.0
2010-05-21 10:35:00,30.83,30.96,30.82,30.92,32000.0,23.4583,23.5572,23.4507,23.5268,32000.0
2010-05-21 10:40:00,30.94,30.96,30.8,30.82,20400.0,23.542,23.5572,23.4355,23.4507,20400.0
2010-05-21 10:45:00,30.8,30.9,30.78,30.8,19600.0,23.4355,23.5116,23.4203,23.4355,19600.0
2010-05-21 10:50:00,30.81,30.88,30.75,30.84,34200.0,23.4431,23.4963,23.3974,23.4659,34200.0
2010-05-21 10:55:00,30.88,30.92,30.82,30.84,24000.0,23.4963,23.5268,23.4507,23.4659,24000.0
2010-05-21 11:00:00,30.85,31.03,30.85,30.98,22200.0,23.4735,23.6105,23.4735,23.5724,22200.0
2010-05-21 11:05:00,30.99,31.04,30.94,30.96,16600.0,23.58,23.6181,23.542,23.5572,16600.0
2010-05-21 11:10:00,30.93,30.97,30.9,30.97,15800.0,23.5344,23.5648,23.5116,23.5648,15800.0
2010-05-21 11:15:00,30.97,31.11,30.95,31.09,24800.0,23.5648,23.6714,23.5496,23.6561,24800.0
2010-05-21 11:20:00,31.11,31.24,31.07,31.23,48200.0,23.6714,23.7703,23.6409,23.7627,48200.0
2010-05-21 11:25:00,31.23,31.25,31.09,31.24,34600.0,23.7627,23.7779,23.6561,23.7703,34600.0
2010-05-21 11:30:00,31.2,31.25,31.13,31.18,24600.0,23.7398,23.7779,23.6866,23.7246,24600.0
2010-05-21 11:35:00,31.18,31.35,31.18,31.35,32000.0,23.7246,23.854,23.7246,23.854,32000.0
2010-05-21 11:40:00,31.36,31.42,31.3,31.42,18200.0,23.8616,23.9072,23.8159,23.9072,18200.0
2010-05-21 11:45:00,31.41,31.46,31.3,31.32,23000.0,23.8996,23.9377,23.8159,23.8311,23000.0
2010-05-21 11:50:00,31.32,31.43,31.32,31.34,38200.0,23.8311,23.9148,23.8311,23.8464,38200.0
2010-05-21 11:55:00,31.33,31.36,31.24,31.29,54400.0,23.8387,23.8616,23.7703,23.8083,54400.0
2010-05-21 12:00:00,31.3,31.3,31.16,31.28,18400.0,23.8159,23.8159,23.7094,23.8007,18400.0
2010-05-21 12:05:00,31.27,31.27,31.18,31.23,16800.0,23.7931,23.7931,23.7246,23.7627,16800.0
2010-05-21 12:10:00,31.23,31.29,31.18,31.22,17000.0,23.7627,23.8083,23.7246,23.755,17000.0
2010-05-21 12:15:00,31.25,31.3,31.25,31.27,12600.0,23.7779,23.8159,23.7779,23.7931,12600.0
2010-05-21 12:20:00,31.28,31.35,31.22,31.3,26800.0,23.8007,23.854,23.755,23.8159,26800.0
2010-05-21 12:25:00,31.3,31.3,31.25,31.27,36400.0,23.8159,23.8159,23.7779,23.7931,36400.0
2010-05-21 12:30:00,31.26,31.28,31.14,31.14,27200.0,23.7855,23.8007,23.6942,23.6942,27200.0
2010-05-21 12:35:00,31.16,31.25,31.15,31.22,16200.0,23.7094,23.7779,23.7018,23.755,16200.0
2010-05-21 12:40:00,31.22,31.27,31.21,31.21,12800.0,23.755,23.7931,23.7474,23.7474,12800.0
2010-05-21 12:45:00,31.18,31.2,31.11,31.11,13400.0,23.7246,23.7398,23.6714,23.6714,13400.0
2010-05-21 12:50:00,31.12,31.2,31.11,31.2,13000.0,23.679,23.7398,23.6714,23.7398,13000.0
2010-05-21 12:55:00,31.2,31.2,31.11,31.11,19600.0,23.7398,23.7398,23.6714,23.6714,19600.0
2010-05-21 13:00:00,31.12,31.15,31.07,31.07,34000.0,23.679,23.7018,23.6409,23.6409,34000.0
2010-05-21 13:05:00,31.07,31.18,31.07,31.18,45800.0,23.6409,23.7246,23.6409,23.7246,45800.0
2010-05-21 13:10:00,31.18,31.24,31.16,31.18,26600.0,23.7246,23.7703,23.7094,23.7246,26600.0
2010-05-21 13:15:00,31.18,31.25,31.16,31.16,28200.0,23.7246,23.7779,23.7094,23.7094,28200.0
2010-05-21 13:20:00,31.18,31.18,31.08,31.11,38000.0,23.7246,23.7246,23.6485,23.6714,38000.0
2010-05-21 13:25:00,31.12,31.16,31.07,31.14,45800.0,23.679,23.7094,23.6409,23.6942,45800.0
2010-05-21 13:30:00,31.13,31.22,31.11,31.22,33600.0,23.6866,23.755,23.6714,23.755,33600.0
2010-05-21 13:35:00,31.22,31.3,31.22,31.25,59200.0,23.755,23.8159,23.755,23.7779,59200.0
2010-05-21 13:40:00,31.25,31.3,31.24,31.28,58200.0,23.7779,23.8159,23.7703,23.8007,58200.0
2010-05-21 13:45:00,31.27,31.33,31.24,31.26,70800.0,23.7931,23.8387,23.7703,23.7855,70800.0
2010-05-21 13:50:00,31.26,31.3,31.25,31.28,35800.0,23.7855,23.8159,23.7779,23.8007,35800.0
2010-05-21 13:55:00,31.28,31.3,31.24,31.29,26200.0,23.8007,23.8159,23.7703,23.8083,26200.0
2010-05-21 14:00:00,31.29,31.31,31.17,31.19,178400.0,23.8083,23.8235,23.717,23.7322,178400.0
2010-05-21 14:05:00,31.19,31.2,31.12,31.17,27600.0,23.7322,23.7398,23.679,23.717,27600.0
2010-05-21 14:10:00,31.18,31.18,31.13,31.13,21800.0,23.7246,23.7246,23.6866,23.6866,21800.0
2010-05-21 14:15:00,31.11,31.15,31.07,31.15,99000.0,23.6714,23.7018,23.6409,23.7018,99000.0
2010-05-21 14:20:00,31.15,31.18,31.11,31.16,55200.0,23.7018,23.7246,23.6714,23.7094,55200.0
2010-05-21 14:25:00,31.16,31.22,31.14,31.18,35400.0,23.7094,23.755,23.6942,23.7246,35400.0
2010-05-21 14:30:00,31.19,31.25,31.15,31.25,106800.0,23.7322,23.7779,23.7018,23.7779,106800.0
2010-05-21 14:35:00,31.25,31.25,31.15,31.16,34800.0,23.7779,23.7779,23.7018,23.7094,34800.0
2010-05-21 14:40:00,31.17,31.21,31.11,31.14,41200.0,23.717,23.7474,23.6714,23.6942,41200.0
2010-05-21 14:45:00,31.14,31.14,31.0,31.1,121600.0,23.6942,23.6942,23.5877,23.6637,121600.0
2010-05-21 14:50:00,31.11,31.13,31.07,31.1,72800.0,23.6714,23.6866,23.6409,23.6637,72800.0
2010-05-21 14:55:00,31.08,31.16,31.04,31.16,59400.0,23.6485,23.7094,23.6181,23.7094,59400.0
2010-05-21 15:00:00,31.15,31.18,31.12,31.17,43000.0,23.7018,23.7246,23.679,23.717,43000.0
2010-05-21 15:05:00,31.18,31.19,31.09,31.1,56400.0,23.7246,23.7322,23.6561,23.6637,56400.0
2010-05-21 15:10:00,31.09,31.12,31.02,31.04,44000.0,23.6561,23.679,23.6029,23.6181,44000.0
2010-05-21 15:15:00,31.04,31.04,30.91,30.98,57400.0,23.6181,23.6181,23.5192,23.5724,57400.0
2010-05-21 15:20:00,31.0,31.12,30.99,31.1,64000.0,23.5877,23.679,23.58,23.6637,64000.0
2010-05-21 15:25:00,31.11,31.14,31.05,31.09,63400.0,23.6714,23.6942,23.6257,23.6561,63400.0
2010-05-21 15:30:00,31.1,31.1,31.02,31.04,74000.0,23.6637,23.6637,23.6029,23.6181,74000.0
2010-05-21 15:35:00,31.04,31.1,30.98,31.02,85000.0,23.6181,23.6637,23.5724,23.6029,85000.0
2010-05-21 15:40:00,31.02,31.25,31.01,31.23,74400.0,23.6029,23.7779,23.5953,23.7627,74400.0
2010-05-21 15:45:00,31.23,31.36,31.19,31.22,156400.0,23.7627,23.8616,23.7322,23.755,156400.0
2010-05-21 15:50:00,31.22,31.4,31.21,31.35,167400.0,23.755,23.892,23.7474,23.854,167400.0
2010-05-21 15:55:00,31.35,31.42,31.27,31.33,764200.0,23.854,23.9072,23.7931,23.8387,764200.0
2010-05-24 09:30:00,31.23,31.25,31.06,31.18,45800.0,23.7627,23.7779,23.6333,23.7246,45800.0
2010-05-24 09:35:00,31.2,31.27,31.1,31.1,92800.0,23.7398,23.7931,23.6637,23.6637,92800.0
2010-05-24 09:40:00,31.14,31.18,31.04,31.05,35200.0,23.6942,23.7246,23.6181,23.6257,35200.0
2010-05-24 09:45:00,31.06,31.2,31.05,31.16,58800.0,23.6333,23.7398,23.6257,23.7094,58800.0
2010-05-24 09:50:00,31.17,31.21,31.1,31.16,57000.0,23.717,23.7474,23.6637,23.7094,57000.0
2010-05-24 09:55:00,31.15,31.2,31.1,31.14,33400.0,23.7018,23.7398,23.6637,23.6942,33400.0
2010-05-24 10:00:00,31.2,31.22,31.05,31.11,65400.0,23.7398,23.755,23.6257,23.6714,65400.0
2010-05-24 10:05:00,31.11,31.22,31.11,31.18,75200.0,23.6714,23.755,23.6714,23.7246,75200.0
2010-05-24 10:10:00,31.18,31.23,31.16,31.18,72000.0,23.7246,23.7627,23.7094,23.7246,72000.0
2010-05-24 10:15:00,31.21,31.22,31.17,31.2,107400.0,23.7474,23.755,23.717,23.7398,107400.0
2010-05-24 10:20:00,31.21,31.22,31.13,31.17,56000.0,23.7474,23.755,23.6866,23.717,56000.0
2010-05-24 10:25:00,31.17,31.21,31.16,31.18,79200.0,23.717,23.7474,23.7094,23.7246,79200.0
2010-05-24 10:30:00,31.2,31.21,31.17,31.2,84000.0,23.7398,23.7474,23.717,23.7398,84000.0
2010-05-24 10:35:00,31.18,31.21,31.16,31.18,95600.0,23.7246,23.7474,23.7094,23.7246,95600.0
2010-05-24 10:40:00,31.18,31.21,31.16,31.18,108000.0,23.7246,23.7474,23.7094,23.7246,108000.0
2010-05-24 10:45:00,31.18,31.18,31.14,31.15,30000.0,23.7246,23.7246,23.6942,23.7018,30000.0
2010-05-24 10:50:00,31.16,31.19,31.09,31.11,48400.0,23.7094,23.7322,23.6561,23.6714,48400.0
2010-05-24 10:55:00,31.12,31.16,31.08,31.09,32800.0,23.679,23.7094,23.6485,23.6561,32800.0
2010-05-24 11:00:00,31.09,31.1,31.0,31.1,34400.0,23.6561,23.6637,23.5877,23.6637,34400.0
2010-05-24 11:05:00,31.1,31.18,31.1,31.18,35800.0,23.6637,23.7246,23.6637,23.7246,35800.0
2010-05-24 11:10:00,31.18,31.2,31.15,31.15,86200.0,23.7246,23.7398,23.7018,23.7018,86200.0
2010-05-24 11:15:00,31.14,31.14,31.06,31.13,19600.0,23.6942,23.6942,23.6333,23.6866,19600.0
2010-05-24 11:20:00,31.12,31.15,31.09,31.1,13600.0,23.679,23.7018,23.6561,23.6637,13600.0
2010-05-24 11:25:00,31.11,31.11,31.04,31.07,13400.0,23.6714,23.6714,23.6181,23.6409,13400.0
2010-05-24 11:30:00,31.08,31.13,31.07,31.11,38000.0,23.6485,23.6866,23.6409,23.6714,38000.0
2010-05-24 11:35:00,31.16,31.23,31.16,31.2,46400.0,23.7094,23.7627,23.7094,23.7398,46400.0
2010-05-24 11:40:00,31.2,31.23,31.17,31.21,46800.0,23.7398,23.7627,23.717,23.7474,46800.0
2010-05-24 11:45:00,31.21,31.26,31.18,31.19,216600.0,23.7474,23.7855,23.7246,23.7322,216600.0
2010-05-24 11:50:00,31.18,31.21,31.16,31.19,33200.0,23.7246,23.7474,23.7094,23.7322,33200.0
2010-05-24 11:55:00,31.18,31.21,31.16,31.19,58400.0,23.7246,23.7474,23.7094,23.7322,58400.0
2010-05-24 12:00:00,31.18,31.21,31.16,31.2,71200.0,23.7246,23.7474,23.7094,23.7398,71200.0
2010-05-24 12:05:00,31.2,31.22,31.17,31.2,157200.0,23.7398,23.755,23.717,23.7398,157200.0
2010-05-24 12:10:00,31.19,31.2,31.16,31.18,35600.0,23.7322,23.7398,23.7094,23.7246,35600.0
2010-05-24 12:15:00,31.18,31.2,31.11,31.13,14800.0,23.7246,23.7398,23.6714,23.6866,14800.0
2010-05-24 12:20:00,31.13,31.13,31.09,31.1,28800.0,23.6866,23.6866,23.6561,23.6637,28800.0
2010-05-24 12:25:00,31.1,31.14,31.1,31.14,13200.0,23.6637,23.6942,23.6637,23.6942,13200.0
2010-05-24 12:30:00,31.15,31.2,31.14,31.15,19600.0,23.7018,23.7398,23.6942,23.7018,19600.0
2010-05-24 12:35:00,31.14,31.14,31.11,31.11,16600.0,23.6942,23.6942,23.6714,23.6714,16600.0
2010-05-24 12:40:00,31.11,31.12,31.08,31.09,14800.0,23.6714,23.679,23.6485,23.6561,14800.0
2010-05-24 12:45:00,31.1,31.16,31.1,31.16,12200.0,23.6637,23.7094,23.6637,23.7094,12200.0
2010-05-24 12:50:00,31.16,31.21,31.15,31.18,39400.0,23.7094,23.7474,23.7018,23.7246,39400.0
2010-05-24 12:55:00,31.19,31.2,31.18,31.2,18200.0,23.7322,23.7398,23.7246,23.7398,18200.0
2010-05-24 13:00:00,31.19,31.21,31.13,31.13,77800.0,23.7322,23.7474,23.6866,23.6866,77800.0
2010-05-24 13:05:00,31.14,31.14,31.08,31.08,14000.0,23.6942,23.6942,23.6485,23.6485,14000.0
2010-05-24 13:10:00,31.07,31.13,31.07,31.1,11200.0,23.6409,23.6866,23.6409,23.6637,11200.0
2010-05-24 13:15:00,31.1,31.1,31.04,31.06,11800.0,23.6637,23.6637,23.6181,23.6333,11800.0
2010-05-24 13:20:00,31.06,31.1,31.05,31.1,13400.0,23.6333,23.6637,23.6257,23.6637,13400.0
2010-05-24 13:25:00,31.11,31.19,31.11,31.14,22800.0,23.6714,23.7322,23.6714,23.6942,22800.0
2010-05-24 13:30:00,31.14,31.18,31.09,31.1,12200.0,23.6942,23.7246,23.6561,23.6637,12200.0
2010-05-24 13:35:00,31.1,31.11,31.08,31.08,12400.0,23.6637,23.6714,23.6485,23.6485,12400.0
2010-05-24 13:40:00,31.07,31.11,31.06,31.06,13800.0,23.6409,23.6714,23.6333,23.6333,13800.0
2010-05-24 13:45:00,31.06,31.08,30.99,30.99,26000.0,23.6333,23.6485,23.58,23.58,26000.0
2010-05-24 13:50:00,30.99,31.01,30.96,30.99,31200.0,23.58,23.5953,23.5572,23.58,31200.0
2010-05-24 13:55:00,30.99,31.01,30.97,30.99,29600.0,23.58,23.5953,23.5648,23.58,29600.0
2010-05-24 14:00:00,30.99,31.0,30.96,30.99,28000.0,23.58,23.5877,23.5572,23.58,28000.0
2010-05-24 14:05:00,30.99,31.0,30.98,31.0,20800.0,23.58,23.5877,23.5724,23.5877,20800.0
2010-05-24 14:10:00,31.0,31.0,30.99,31.0,131400.0,23.5877,23.5877,23.58,23.5877,131400.0
2010-05-24 14:15:00,31.0,31.0,30.97,30.99,28200.0,23.5877,23.5877,23.5648,23.58,28200.0
2010-05-24 14:20:00,31.0,31.01,30.99,31.0,173800.0,23.5877,23.5953,23.58,23.5877,173800.0
2010-05-24 14:25:00,31.0,31.03,31.0,31.02,142400.0,23.5877,23.6105,23.5877,23.6029,142400.0
2010-05-24 14:30:00,31.01,31.09,31.0,31.09,56600.0,23.5953,23.6561,23.5877,23.6561,56600.0
2010-05-24 14:35:00,31.09,31.1,31.0,31.02,31800.0,23.6561,23.6637,23.5877,23.6029,31800.0
2010-05-24 14:40:00,31.02,31.04,31.0,31.02,15400.0,23.6029,23.6181,23.5877,23.6029,15400.0
2010-05-24 14:45:00,31.02,31.02,30.94,31.0,106400.0,23.6029,23.6029,23.542,23.5877,106400.0
2010-05-24 14:50:00,31.0,31.04,30.99,31.03,45200.0,23.5877,23.6181,23.58,23.6105,45200.0
2010-05-24 14:55:00,31.04,31.05,30.98,31.0,71400.0,23.6181,23.6257,23.5724,23.5877,71400.0
2010-05-24 15:00:00,31.0,31.02,30.99,31.0,108400.0,23.5877,23.6029,23.58,23.5877,108400.0
2010-05-24 15:05:00,31.0,31.02,30.93,30.93,163600.0,23.5877,23.6029,23.5344,23.5344,163600.0
2010-05-24 15:10:00,30.93,30.99,30.92,30.98,49600.0,23.5344,23.58,23.5268,23.5724,49600.0
2010-05-24 15:15:00,30.97,30.98,30.95,30.96,12600.0,23.5648,23.5724,23.5496,23.5572,12600.0
2010-05-24 15:20:00,30.95,31.0,30.95,30.99,33400.0,23.5496,23.5877,23.5496,23.58,33400.0
2010-05-24 15:25:00,30.99,31.0,30.94,30.96,46000.0,23.58,23.5877,23.542,23.5572,46000.0
2010-05-24 15:30:00,30.97,31.05,30.93,31.02,55600.0,23.5648,23.6257,23.5344,23.6029,55600.0
2010-05-24 15:35:00,31.03,31.04,30.99,31.02,41400.0,23.6105,23.6181,23.58,23.6029,41400.0
2010-05-24 15:40:00,31.01,31.07,31.0,31.03,60200.0,23.5953,23.6409,23.5877,23.6105,60200.0
2010-05-24 15:45:00,31.02,31.06,30.9,30.92,80600.0,23.6029,23.6333,23.5116,23.5268,80600.0
2010-05-24 15:50:00,30.92,30.93,30.81,30.82,89800.0,23.5268,23.5344,23.4431,23.4507,89800.0
2010-05-24 15:55:00,30.81,30.82,30.76,30.78,137400.0,23.4431,23.4507,23.405,23.4203,137400.0
2010-05-25 09:30:00,29.78,29.78,29.5,29.56,127600.0,22.6594,22.6594,22.4463,22.492,127600.0
2010-05-25 09:35:00,29.6,29.71,29.59,29.68,69600.0,22.5224,22.6061,22.5148,22.5833,69600.0
2010-05-25 09:40:00,29.65,29.73,29.56,29.69,81000.0,22.5604,22.6213,22.492,22.5909,81000.0
2010-05-25 09:45:00,29.7,29.85,29.68,29.82,50400.0,22.5985,22.7126,22.5833,22.6898,50400.0
2010-05-25 09:50:00,29.82,29.88,29.76,29.86,45400.0,22.6898,22.7355,22.6441,22.7202,45400.0
2010-05-25 09:55:00,29.86,29.89,29.83,29.87,58400.0,22.7202,22.7431,22.6974,22.7278,58400.0
2010-05-25 10:00:00,29.88,30.05,29.79,30.03,61600.0,22.7355,22.8648,22.667,22.8496,61600.0
2010-05-25 10:05:00,30.0,30.07,29.86,29.89,83200.0,22.8268,22.88,22.7202,22.7431,83200.0
2010-05-25 10:10:00,29.88,29.96,29.86,29.93,57600.0,22.7355,22.7963,22.7202,22.7735,57600.0
2010-05-25 10:15:00,29.95,30.09,29.94,29.97,37800.0,22.7887,22.8952,22.7811,22.8039,37800.0
2010-05-25 10:20:00,29.99,30.02,29.86,29.97,51600.0,22.8192,22.842,22.7202,22.8039,51600.0
2010-05-25 10:25:00,29.98,29.99,29.89,29.91,38000.0,22.8115,22.8192,22.7431,22.7583,38000.0
2010-05-25 10:30:00,29.91,30.0,29.91,29.97,74200.0,22.7583,22.8268,22.7583,22.8039,74200.0
2010-05-25 10:35:00,29.97,30.08,29.95,29.99,62000.0,22.8039,22.8876,22.7887,22.8192,62000.0
2010-05-25 10:40:00,29.96,30.02,29.91,29.91,20600.0,22.7963,22.842,22.7583,22.7583,20600.0
2010-05-25 10:45:00,29.91,29.96,29.87,29.9,49600.0,22.7583,22.7963,22.7278,22.7507,49600.0
2010-05-25 10:50:00,29.91,29.95,29.85,29.88,31000.0,22.7583,22.7887,22.7126,22.7355,31000.0
2010-05-25 10:55:00,29.9,29.96,29.88,29.93,24600.0,22.7507,22.7963,22.7355,22.7735,24600.0
2010-05-25 11:00:00,29.93,29.98,29.92,29.97,26200.0,22.7735,22.8115,22.7659,22.8039,26200.0
2010-05-25 11:05:00,29.98,30.13,29.97,30.08,23600.0,22.8115,22.9257,22.8039,22.8876,23600.0
2010-05-25 11:10:00,30.09,30.09,30.04,30.08,15000.0,22.8952,22.8952,22.8572,22.8876,15000.0
2010-05-25 11:15:00,30.08,30.11,29.97,29.97,26000.0,22.8876,22.9105,22.8039,22.8039,26000.0
2010-05-25 11:20:00,29.98,30.02,29.96,30.02,23400.0,22.8115,22.842,22.7963,22.842,23400.0
2010-05-25 11:25:00,30.02,30.11,30.0,30.08,19000.0,22.842,22.9105,22.8268,22.8876,19000.0
2010-05-25 11:30:00,30.07,30.07,30.0,30.02,17800.0,22.88,22.88,22.8268,22.842,17800.0
2010-05-25 11:35:00,30.01,30.05,29.98,30.05,18000.0,22.8344,22.8648,22.8115,22.8648,18000.0
2010-05-25 11:40:00,30.06,30.11,30.04,30.06,20000.0,22.8724,22.9105,22.8572,22.8724,20000.0
2010-05-25 11:45:00,30.07,30.1,30.05,30.05,17400.0,22.88,22.9028,22.8648,22.8648,17400.0
2010-05-25 11:50:00,30.07,30.15,30.05,30.14,45800.0,22.88,22.9409,22.8648,22.9333,45800.0
2010-05-25 11:55:00,30.16,30.25,30.14,30.24,36400.0,22.9485,23.017,22.9333,23.0094,36400.0
2010-05-25 12:00:00,30.25,30.34,30.23,30.33,24200.0,23.017,23.0855,23.0018,23.0779,24200.0
2010-05-25 12:05:00,30.31,30.34,30.25,30.25,102000.0,23.0626,23.0855,23.017,23.017,102000.0
2010-05-25 12:10:00,30.25,30.36,30.24,30.36,39000.0,23.017,23.1007,23.0094,23.1007,39000.0
2010-05-25 12:15:00,30.37,30.4,30.3,30.32,21600.0,23.1083,23.1311,23.055,23.0702,21600.0
2010-05-25 12:20:00,30.31,30.32,30.25,30.25,17200.0,23.0626,23.0702,23.017,23.017,17200.0
2010-05-25 12:25:00,30.25,30.32,30.21,30.24,28400.0,23.017,23.0702,22.9865,23.0094,28400.0
2010-05-25 12:30:00,30.23,30.25,30.2,30.24,44200.0,23.0018,23.017,22.9789,23.0094,44200.0
2010-05-25 12:35:00,30.24,30.29,30.24,30.28,20600.0,23.0094,23.0474,23.0094,23.0398,20600.0
2010-05-25 12:40:00,30.28,30.29,30.18,30.18,98800.0,23.0398,23.0474,22.9637,22.9637,98800.0
2010-05-25 12:45:00,30.19,30.27,30.18,30.27,14000.0,22.9713,23.0322,22.9637,23.0322,14000.0
2010-05-25 12:50:00,30.27,30.28,30.23,30.24,16000.0,23.0322,23.0398,23.0018,23.0094,16000.0
2010-05-25 12:55:00,30.25,30.31,30.24,30.27,12400.0,23.017,23.0626,23.0094,23.0322,12400.0
2010-05-25 13:00:00,30.25,30.28,30.22,30.25,39600.0,23.017,23.0398,22.9942,23.017,39600.0
2010-05-25 13:05:00,30.28,30.3,30.25,30.26,112800.0,23.0398,23.055,23.017,23.0246,112800.0
2010-05-25 13:10:00,30.25,30.31,30.24,30.28,62200.0,23.017,23.0626,23.0094,23.0398,62200.0
2010-05-25 13:15:00,30.28,30.29,30.25,30.28,35800.0,23.0398,23.0474,23.017,23.0398,35800.0
2010-05-25 13:20:00,30.28,30.35,30.26,30.3,30600.0,23.0398,23.0931,23.0246,23.055,30600.0
2010-05-25 13:25:00,30.3,30.36,30.3,30.34,10200.0,23.055,23.1007,23.055,23.0855,10200.0
2010-05-25 13:30:00,30.34,30.34,30.25,30.28,25400.0,23.0855,23.0855,23.017,23.0398,25400.0
2010-05-25 13:35:00,30.28,30.31,30.25,30.25,84200.0,23.0398,23.0626,23.017,23.017,84200.0
2010-05-25 13:40:00,30.25,30.29,30.24,30.27,84000.0,23.017,23.0474,23.0094,23.0322,84000.0
2010-05-25 13:45:00,30.26,30.29,30.25,30.27,24600.0,23.0246,23.0474,23.017,23.0322,24600.0
2010-05-25 13:50:00,30.27,30.33,30.25,30.27,49400.0,23.0322,23.0779,23.017,23.0322,49400.0
2010-05-25 13:55:00,30.27,30.3,30.24,30.28,45600.0,23.0322,23.055,23.0094,23.0398,45600.0
2010-05-25 14:00:00,30.27,30.3,30.25,30.29,62000.0,23.0322,23.055,23.017,23.0474,62000.0
2010-05-25 14:05:00,30.31,30.37,30.28,30.29,24600.0,23.0626,23.1083,23.0398,23.0474,24600.0
2010-05-25 14:10:00,30.31,30.43,30.31,30.43,25600.0,23.0626,23.1539,23.0626,23.1539,25600.0
2010-05-25 14:15:00,30.42,30.49,30.38,30.48,16400.0,23.1463,23.1996,23.1159,23.192,16400.0
2010-05-25 14:20:00,30.48,30.49,30.4,30.43,21600.0,23.192,23.1996,23.1311,23.1539,21600.0
2010-05-25 14:25:00,30.45,30.55,30.45,30.48,22400.0,23.1692,23.2453,23.1692,23.192,22400.0
2010-05-25 14:30:00,30.46,30.54,30.43,30.43,29000.0,23.1768,23.2376,23.1539,23.1539,29000.0
2010-05-25 14:35:00,30.43,30.57,30.43,30.53,28800.0,23.1539,23.2605,23.1539,23.23,28800.0
2010-05-25 14:40:00,30.53,30.67,30.5,30.64,32600.0,23.23,23.3366,23.2072,23.3137,32600.0
2010-05-25 14:45:00,30.63,30.79,30.61,30.78,35200.0,23.3061,23.4279,23.2909,23.4203,35200.0
2010-05-25 14:50:00,30.77,30.78,30.68,30.75,49200.0,23.4126,23.4203,23.3442,23.3974,49200.0
2010-05-25 14:55:00,30.75,30.75,30.65,30.66,20600.0,23.3974,23.3974,23.3213,23.3289,20600.0
2010-05-25 15:00:00,30.67,30.78,30.66,30.72,43600.0,23.3366,23.4203,23.3289,23.3746,43600.0
2010-05-25 15:05:00,30.73,30.83,30.73,30.78,38000.0,23.3822,23.4583,23.3822,23.4203,38000.0
2010-05-25 15:10:00,30.8,30.82,30.71,30.72,29200.0,23.4355,23.4507,23.367,23.3746,29200.0
2010-05-25 15:15:00,30.72,30.75,30.67,30.71,74200.0,23.3746,23.3974,23.3366,23.367,74200.0
2010-05-25 15:20:00,30.71,30.92,30.71,30.91,69000.0,23.367,23.5268,23.367,23.5192,69000.0
2010-05-25 15:25:00,30.9,30.95,30.88,30.93,41200.0,23.5116,23.5496,23.4963,23.5344,41200.0
2010-05-25 15:30:00,30.93,31.06,30.91,31.0,78400.0,23.5344,23.6333,23.5192,23.5877,78400.0
2010-05-25 15:35:00,31.0,31.06,30.91,30.93,85800.0,23.5877,23.6333,23.5192,23.5344,85800.0
2010-05-25 15:40:00,30.95,31.08,30.95,31.04,97600.0,23.5496,23.6485,23.5496,23.6181,97600.0
2010-05-25 15:45:00,31.04,31.07,30.97,31.06,141600.0,23.6181,23.6409,23.5648,23.6333,141600.0
2010-05-25 15:50:00,31.07,31.07,30.95,31.02,130400.0,23.6409,23.6409,23.5496,23.6029,130400.0
2010-05-25 15:55:00,31.03,31.12,31.01,31.11,180000.0,23.6105,23.679,23.5953,23.6714,180000.0
2010-05-26 09:30:00,31.42,31.42,31.2,31.24,83600.0,23.9072,23.9072,23.7398,23.7703,83600.0
2010-05-26 09:35:00,31.23,31.25,31.18,31.25,38800.0,23.7627,23.7779,23.7246,23.7779,38800.0
2010-05-26 09:40:00,31.25,31.26,31.14,31.16,76800.0,23.7779,23.7855,23.6942,23.7094,76800.0
2010-05-26 09:45:00,31.16,31.18,31.12,31.18,53000.0,23.7094,23.7246,23.679,23.7246,53000.0
2010-05-26 09:50:00,31.18,31.19,31.13,31.18,76200.0,23.7246,23.7322,23.6866,23.7246,76200.0
2010-05-26 09:55:00,31.18,31.23,31.16,31.21,97000.0,23.7246,23.7627,23.7094,23.7474,97000.0
2010-05-26 10:00:00,31.22,31.28,31.18,31.22,56600.0,23.755,23.8007,23.7246,23.755,56600.0
2010-05-26 10:05:00,31.23,31.24,31.14,31.14,68800.0,23.7627,23.7703,23.6942,23.6942,68800.0
2010-05-26 10:10:00,31.14,31.17,31.11,31.17,134400.0,23.6942,23.717,23.6714,23.717,134400.0
2010-05-26 10:15:00,31.15,31.2,31.14,31.18,127600.0,23.7018,23.7398,23.6942,23.7246,127600.0
2010-05-26 10:20:00,31.17,31.2,31.14,31.17,117800.0,23.717,23.7398,23.6942,23.717,117800.0
2010-05-26 10:25:00,31.17,31.18,31.13,31.17,44000.0,23.717,23.7246,23.6866,23.717,44000.0
2010-05-26 10:30:00,31.17,31.18,31.13,31.18,64000.0,23.717,23.7246,23.6866,23.7246,64000.0
2010-05-26 10:35:00,31.17,31.2,31.16,31.17,132800.0,23.717,23.7398,23.7094,23.717,132800.0
2010-05-26 10:40:00,31.17,31.25,31.15,31.18,53800.0,23.717,23.7779,23.7018,23.7246,53800.0
2010-05-26 10:45:00,31.17,31.18,31.11,31.14,58600.0,23.717,23.7246,23.6714,23.6942,58600.0
2010-05-26 10:50:00,31.13,31.17,31.09,31.11,64600.0,23.6866,23.717,23.6561,23.6714,64600.0
2010-05-26 10:55:00,31.12,31.17,31.1,31.17,74400.0,23.679,23.717,23.6637,23.717,74400.0
2010-05-26 11:00:00,31.16,31.18,31.08,31.12,75200.0,23.7094,23.7246,23.6485,23.679,75200.0
2010-05-26 11:05:00,31.12,31.18,31.08,31.18,57200.0,23.679,23.7246,23.6485,23.7246,57200.0
2010-05-26 11:10:00,31.17,31.18,31.14,31.17,70600.0,23.717,23.7246,23.6942,23.717,70600.0
2010-05-26 11:15:00,31.17,31.18,31.13,31.17,51400.0,23.717,23.7246,23.6866,23.717,51400.0
2010-05-26 11:20:00,31.18,31.18,31.09,31.1,96600.0,23.7246,23.7246,23.6561,23.6637,96600.0
2010-05-26 11:25:00,31.09,31.14,31.09,31.11,151800.0,23.6561,23.6942,23.6561,23.6714,151800.0
2010-05-26 11:30:00,31.11,31.14,31.05,31.13,107600.0,23.6714,23.6942,23.6257,23.6866,107600.0
2010-05-26 11:35:00,31.12,31.17,31.11,31.12,49200.0,23.679,23.717,23.6714,23.679,49200.0
2010-05-26 11:40:00,31.12,31.18,31.11,31.13,35800.0,23.679,23.7246,23.6714,23.6866,35800.0
2010-05-26 11:45:00,31.14,31.18,31.06,31.09,95600.0,23.6942,23.7246,23.6333,23.6561,95600.0
2010-05-26 11:50:00,31.09,31.15,31.05,31.1,59800.0,23.6561,23.7018,23.6257,23.6637,59800.0
2010-05-26 11:55:00,31.09,31.18,31.09,31.15,46000.0,23.6561,23.7246,23.6561,23.7018,46000.0
2010-05-26 12:00:00,31.15,31.17,31.11,31.16,30400.0,23.7018,23.717,23.6714,23.7094,30400.0
2010-05-26 12:05:00,31.17,31.18,31.14,31.17,58000.0,23.717,23.7246,23.6942,23.717,58000.0
2010-05-26 12:10:00,31.18,31.18,31.13,31.13,28600.0,23.7246,23.7246,23.6866,23.6866,28600.0
2010-05-26 12:15:00,31.11,31.18,31.11,31.17,37600.0,23.6714,23.7246,23.6714,23.717,37600.0
2010-05-26 12:20:00,31.17,31.18,31.16,31.16,106600.0,23.717,23.7246,23.7094,23.7094,106600.0
2010-05-26 12:25:00,31.16,31.17,31.09,31.11,23800.0,23.7094,23.717,23.6561,23.6714,23800.0
2010-05-26 12:30:00,31.11,31.11,31.06,31.11,32000.0,23.6714,23.6714,23.6333,23.6714,32000.0
2010-05-26 12:35:00,31.12,31.17,31.11,31.15,25200.0,23.679,23.717,23.6714,23.7018,25200.0
2010-05-26 12:40:00,31.15,31.15,31.06,31.1,49800.0,23.7018,23.7018,23.6333,23.6637,49800.0
2010-05-26 12:45:00,31.11,31.17,31.11,31.11,29400.0,23.6714,23.717,23.6714,23.6714,29400.0
2010-05-26 12:50:00,31.12,31.2,31.11,31.18,114800.0,23.679,23.7398,23.6714,23.7246,114800.0
2010-05-26 12:55:00,31.17,31.18,31.13,31.18,22200.0,23.717,23.7246,23.6866,23.7246,22200.0
2010-05-26 13:00:00,31.18,31.18,31.16,31.17,69800.0,23.7246,23.7246,23.7094,23.717,69800.0
2010-05-26 13:05:00,31.17,31.18,31.14,31.17,41800.0,23.717,23.7246,23.6942,23.717,41800.0
2010-05-26 13:10:00,31.17,31.18,31.11,31.13,36600.0,23.717,23.7246,23.6714,23.6866,36600.0
2010-05-26 13:15:00,31.13,31.16,31.11,31.13,33200.0,23.6866,23.7094,23.6714,23.6866,33200.0
2010-05-26 13:20:00,31.13,31.16,31.13,31.16,37000.0,23.6866,23.7094,23.6866,23.7094,37000.0
2010-05-26 13:25:00,31.15,31.17,31.13,31.14,37600.0,23.7018,23.717,23.6866,23.6942,37600.0
2010-05-26 13:30:00,31.13,31.16,31.13,31.14,16200.0,23.6866,23.7094,23.6866,23.6942,16200.0
2010-05-26 13:35:00,31.15,31.19,31.15,31.18,91000.0,23.7018,23.7322,23.7018,23.7246,91000.0
2010-05-26 13:40:00,31.18,31.22,31.17,31.22,44600.0,23.7246,23.755,23.717,23.755,44600.0
2010-05-26 13:45:00,31.21,31.25,31.21,31.23,18400.0,23.7474,23.7779,23.7474,23.7627,18400.0
2010-05-26 13:50:00,31.23,31.24,31.21,31.22,9600.0,23.7627,23.7703,23.7474,23.755,9600.0
2010-05-26 13:55:00,31.22,31.26,31.17,31.17,30600.0,23.755,23.7855,23.717,23.717,30600.0
2010-05-26 14:00:00,31.17,31.2,31.15,31.15,37400.0,23.717,23.7398,23.7018,23.7018,37400.0
2010-05-26 14:05:00,31.15,31.21,31.15,31.2,21800.0,23.7018,23.7474,23.7018,23.7398,21800.0
2010-05-26 14:10:00,31.2,31.2,31.13,31.13,37200.0,23.7398,23.7398,23.6866,23.6866,37200.0
2010-05-26 14:15:00,31.13,31.17,31.11,31.16,62600.0,23.6866,23.717,23.6714,23.7094,62600.0
2010-05-26 14:20:00,31.16,31.17,31.07,31.13,68000.0,23.7094,23.717,23.6409,23.6866,68000.0
2010-05-26 14:25:00,31.14,31.16,31.07,31.12,34800.0,23.6942,23.7094,23.6409,23.679,34800.0
2010-05-26 14:30:00,31.12,31.15,31.01,31.1,93400.0,23.679,23.7018,23.5953,23.6637,93400.0
2010-05-26 14:35:00,31.1,31.11,31.0,31.11,116200.0,23.6637,23.6714,23.5877,23.6714,116200.0
2010-05-26 14:40:00,31.11,31.11,31.05,31.08,149800.0,23.6714,23.6714,23.6257,23.6485,149800.0
2010-05-26 14:45:00,31.07,31.08,31.02,31.06,71800.0,23.6409,23.6485,23.6029,23.6333,71800.0
2010-05-26 14:50:00,31.05,31.06,31.02,31.04,77200.0,23.6257,23.6333,23.6029,23.6181,77200.0
2010-05-26 14:55:00,31.04,31.14,31.04,31.05,42600.0,23.6181,23.6942,23.6181,23.6257,42600.0
2010-05-26 15:00:00,31.06,31.18,31.06,31.13,64400.0,23.6333,23.7246,23.6333,23.6866,64400.0
2010-05-26 15:05:00,31.13,31.14,31.08,31.09,43200.0,23.6866,23.6942,23.6485,23.6561,43200.0
2010-05-26 15:10:00,31.1,31.16,31.07,31.16,56600.0,23.6637,23.7094,23.6409,23.7094,56600.0
2010-05-26 15:15:00,31.16,31.16,31.02,31.05,66200.0,23.7094,23.7094,23.6029,23.6257,66200.0
2010-05-26 15:20:00,31.05,31.07,30.95,30.96,69000.0,23.6257,23.6409,23.5496,23.5572,69000.0
2010-05-26 15:25:00,30.96,30.97,30.73,30.88,249400.0,23.5572,23.5648,23.3822,23.4963,249400.0
2010-05-26 15:30:00,30.87,30.93,30.82,30.84,172800.0,23.4887,23.5344,23.4507,23.4659,172800.0
2010-05-26 15:35:00,30.83,30.92,30.79,30.92,227000.0,23.4583,23.5268,23.4279,23.5268,227000.0
2010-05-26 15:40:00,30.92,31.07,30.91,31.03,136400.0,23.5268,23.6409,23.5192,23.6105,136400.0
2010-05-26 15:45:00,31.04,31.06,30.96,31.05,381000.0,23.6181,23.6333,23.5572,23.6257,381000.0
2010-05-26 15:50:00,31.04,31.05,30.98,31.0,240400.0,23.6181,23.6257,23.5724,23.5877,240400.0
2010-05-26 15:55:00,30.99,31.02,30.92,30.95,236600.0,23.58,23.6029,23.5268,23.5496,236600.0
2010-05-27 09:30:00,31.63,31.75,31.53,31.61,14400.0,24.067,24.1583,23.9909,24.0518,14400.0
2010-05-27 09:35:00,31.6,31.68,31.57,31.6,73000.0,24.0442,24.1051,24.0214,24.0442,73000.0
2010-05-27 09:40:00,31.6,31.6,31.47,31.56,77800.0,24.0442,24.0442,23.9453,24.0138,77800.0
2010-05-27 09:45:00,31.58,31.61,31.56,31.57,24000.0,24.029,24.0518,24.0138,24.0214,24000.0
2010-05-27 09:50:00,31.57,31.61,31.48,31.57,35000.0,24.0214,24.0518,23.9529,24.0214,35000.0
2010-05-27 09:55:00,31.57,31.57,31.39,31.43,39000.0,24.0214,24.0214,23.8844,23.9148,39000.0
2010-05-27 10:00:00,31.43,31.47,31.36,31.43,101400.0,23.9148,23.9453,23.8616,23.9148,101400.0
2010-05-27 10:05:00,31.43,31.53,31.42,31.52,76400.0,23.9148,23.9909,23.9072,23.9833,76400.0
2010-05-27 10:10:00,31.53,31.6,31.51,31.58,79600.0,23.9909,24.0442,23.9757,24.029,79600.0
2010-05-27 10:15:00,31.57,31.59,31.5,31.51,111600.0,24.0214,24.0366,23.9681,23.9757,111600.0
2010-05-27 10:20:00,31.51,31.62,31.48,31.61,19800.0,23.9757,24.0594,23.9529,24.0518,19800.0
2010-05-27 10:25:00,31.61,31.77,31.6,31.77,34800.0,24.0518,24.1735,24.0442,24.1735,34800.0
2010-05-27 10:30:00,31.77,31.91,31.73,31.88,77200.0,24.1735,24.2801,24.1431,24.2572,77200.0
2010-05-27 10:35:00,31.88,31.92,31.87,31.9,94000.0,24.2572,24.2877,24.2496,24.2725,94000.0
2010-05-27 10:40:00,31.9,31.97,31.9,31.96,35800.0,24.2725,24.3257,24.2725,24.3181,35800.0
2010-05-27 10:45:00,31.96,31.96,31.85,31.91,52800.0,24.3181,24.3181,24.2344,24.2801,52800.0
2010-05-27 10:50:00,31.91,31.99,31.89,31.97,58200.0,24.2801,24.3409,24.2648,24.3257,58200.0
2010-05-27 10:55:00,31.98,32.0,31.93,31.94,28000.0,24.3333,24.3485,24.2953,24.3029,28000.0
2010-05-27 11:00:00,31.93,31.95,31.92,31.93,60200.0,24.2953,24.3105,24.2877,24.2953,60200.0
2010-05-27 11:05:00,31.94,32.0,31.92,31.97,55400.0,24.3029,24.3485,24.2877,24.3257,55400.0
2010-05-27 11:10:00,31.96,31.97,31.91,31.94,35400.0,24.3181,24.3257,24.2801,24.3029,35400.0
2010-05-27 11:15:00,31.97,31.99,31.85,31.92,54200.0,24.3257,24.3409,24.2344,24.2877,54200.0
2010-05-27 11:20:00,31.92,31.93,31.89,31.93,52200.0,24.2877,24.2953,24.2648,24.2953,52200.0
2010-05-27 11:25:00,31.93,32.04,31.92,32.03,68800.0,24.2953,24.379,24.2877,24.3714,68800.0
2010-05-27 11:30:00,32.02,32.05,31.94,31.99,26600.0,24.3638,24.3866,24.3029,24.3409,26600.0
2010-05-27 11:35:00,31.99,32.03,31.97,31.97,29800.0,24.3409,24.3714,24.3257,24.3257,29800.0
2010-05-27 11:40:00,31.95,32.01,31.95,31.98,15200.0,24.3105,24.3562,24.3105,24.3333,15200.0
2010-05-27 11:45:00,31.99,32.02,31.97,32.0,31600.0,24.3409,24.3638,24.3257,24.3485,31600.0
2010-05-27 11:50:00,32.01,32.08,32.0,32.04,19000.0,24.3562,24.4094,24.3485,24.379,19000.0
2010-05-27 11:55:00,32.04,32.15,32.04,32.13,30600.0,24.379,24.4627,24.379,24.4475,30600.0
2010-05-27 12:00:00,32.13,32.13,32.05,32.06,58400.0,24.4475,24.4475,24.3866,24.3942,58400.0
2010-05-27 12:05:00,32.05,32.07,31.98,32.02,87200.0,24.3866,24.4018,24.3333,24.3638,87200.0
2010-05-27 12:10:00,32.02,32.08,31.99,32.05,40600.0,24.3638,24.4094,24.3409,24.3866,40600.0
2010-05-27 12:15:00,32.06,32.07,31.98,32.03,32800.0,24.3942,24.4018,24.3333,24.3714,32800.0
2010-05-27 12:20:00,32.02,32.02,31.96,31.99,28800.0,24.3638,24.3638,24.3181,24.3409,28800.0
2010-05-27 12:25:00,31.99,32.06,31.97,32.04,10800.0,24.3409,24.3942,24.3257,24.379,10800.0
2010-05-27 12:30:00,32.05,32.07,32.01,32.03,9400.0,24.3866,24.4018,24.3562,24.3714,9400.0
2010-05-27 12:35:00,32.03,32.08,32.02,32.06,10800.0,24.3714,24.4094,24.3638,24.3942,10800.0
2010-05-27 12:40:00,32.05,32.08,32.0,32.0,6000.0,24.3866,24.4094,24.3485,24.3485,6000.0
2010-05-27 12:45:00,32.01,32.06,32.01,32.04,6000.0,24.3562,24.3942,24.3562,24.379,6000.0
2010-05-27 12:50:00,32.02,32.03,31.99,32.0,12600.0,24.3638,24.3714,24.3409,24.3485,12600.0
2010-05-27 12:55:00,32.0,32.06,32.0,32.0,18200.0,24.3485,24.3942,24.3485,24.3485,18200.0
2010-05-27 13:00:00,32.0,32.0,31.94,31.98,19400.0,24.3485,24.3485,24.3029,24.3333,19400.0
2010-05-27 13:05:00,31.97,31.98,31.91,31.93,11000.0,24.3257,24.3333,24.2801,24.2953,11000.0
2010-05-27 13:10:00,31.93,31.95,31.9,31.95,14200.0,24.2953,24.3105,24.2725,24.3105,14200.0
2010-05-27 13:15:00,31.96,32.0,31.95,31.99,15600.0,24.3181,24.3485,24.3105,24.3409,15600.0
2010-05-27 13:20:00,31.99,32.08,31.99,32.04,26200.0,24.3409,24.4094,24.3409,24.379,26200.0
2010-05-27 13:25:00,32.05,32.07,32.01,32.02,34400.0,24.3866,24.4018,24.3562,24.3638,34400.0
2010-05-27 13:30:00,32.01,32.04,32.0,32.02,56600.0,24.3562,24.379,24.3485,24.3638,56600.0
2010-05-27 13:35:00,32.04,32.1,32.02,32.08,39200.0,24.379,24.4246,24.3638,24.4094,39200.0
2010-05-27 13:40:00,32.09,32.1,32.02,32.04,29000.0,24.417,24.4246,24.3638,24.379,29000.0
2010-05-27 13:45:00,32.05,32.08,32.02,32.08,45600.0,24.3866,24.4094,24.3638,24.4094,45600.0
2010-05-27 13:50:00,32.07,32.1,32.04,32.07,38400.0,24.4018,24.4246,24.379,24.4018,38400.0
2010-05-27 13:55:00,32.06,32.08,32.04,32.07,61200.0,24.3942,24.4094,24.379,24.4018,61200.0
2010-05-27 14:00:00,32.07,32.07,32.02,32.04,20600.0,24.4018,24.4018,24.3638,24.379,20600.0
2010-05-27 14:05:00,32.04,32.14,32.04,32.12,47600.0,24.379,24.4551,24.379,24.4399,47600.0
2010-05-27 14:10:00,32.11,32.18,32.11,32.17,42800.0,24.4322,24.4855,24.4322,24.4779,42800.0
2010-05-27 14:15:00,32.17,32.21,32.15,32.21,27800.0,24.4779,24.5083,24.4627,24.5083,27800.0
2010-05-27 14:20:00,32.19,32.25,32.19,32.24,44000.0,24.4931,24.5388,24.4931,24.5312,44000.0
2010-05-27 14:25:00,32.24,32.24,32.21,32.23,14000.0,24.5312,24.5312,24.5083,24.5235,14000.0
2010-05-27 14:30:00,32.24,32.24,32.16,32.18,31600.0,24.5312,24.5312,24.4703,24.4855,31600.0
2010-05-27 14:35:00,32.18,32.19,32.16,32.18,30800.0,24.4855,24.4931,24.4703,24.4855,30800.0
2010-05-27 14:40:00,32.18,32.19,32.15,32.16,21200.0,24.4855,24.4931,24.4627,24.4703,21200.0
2010-05-27 14:45:00,32.16,32.21,32.13,32.19,30400.0,24.4703,24.5083,24.4475,24.4931,30400.0
2010-05-27 14:50:00,32.2,32.21,32.14,32.15,35600.0,24.5007,24.5083,24.4551,24.4627,35600.0
2010-05-27 14:55:00,32.16,32.19,32.15,32.16,20000.0,24.4703,24.4931,24.4627,24.4703,20000.0
2010-05-27 15:00:00,32.16,32.21,32.15,32.18,72400.0,24.4703,24.5083,24.4627,24.4855,72400.0
2010-05-27 15:05:00,32.18,32.19,32.16,32.18,21800.0,24.4855,24.4931,24.4703,24.4855,21800.0
2010-05-27 15:10:00,32.17,32.24,32.15,32.23,23200.0,24.4779,24.5312,24.4627,24.5235,23200.0
2010-05-27 15:15:00,32.24,32.3,32.22,32.22,56000.0,24.5312,24.5768,24.5159,24.5159,56000.0
2010-05-27 15:20:00,32.22,32.23,32.15,32.2,40200.0,24.5159,24.5235,24.4627,24.5007,40200.0
2010-05-27 15:25:00,32.2,32.2,32.15,32.2,32200.0,24.5007,24.5007,24.4627,24.5007,32200.0
2010-05-27 15:30:00,32.19,32.28,32.19,32.28,134600.0,24.4931,24.5616,24.4931,24.5616,134600.0
2010-05-27 15:35:00,32.28,32.31,32.24,32.27,90400.0,24.5616,24.5844,24.5312,24.554,90400.0
2010-05-27 15:40:00,32.27,32.35,32.25,32.33,67200.0,24.554,24.6149,24.5388,24.5996,67200.0
2010-05-27 15:45:00,32.34,32.41,32.33,32.4,129200.0,24.6072,24.6605,24.5996,24.6529,129200.0
2010-05-27 15:50:00,32.4,32.45,32.39,32.44,146200.0,24.6529,24.6909,24.6453,24.6833,146200.0
2010-05-27 15:55:00,32.44,32.54,32.43,32.52,199000.0,24.6833,24.7594,24.6757,24.7442,199000.0
2010-05-28 09:30:00,32.45,32.45,32.29,32.29,38800.0,24.6909,24.6909,24.5692,24.5692,38800.0
2010-05-28 09:35:00,32.29,32.32,32.2,32.32,18800.0,24.5692,24.592,24.5007,24.592,18800.0
2010-05-28 09:40:00,32.31,32.33,32.21,32.24,55400.0,24.5844,24.5996,24.5083,24.5312,55400.0
2010-05-28 09:45:00,32.24,32.35,32.24,32.31,31400.0,24.5312,24.6149,24.5312,24.5844,31400.0
2010-05-28 09:50:00,32.29,32.3,32.22,32.25,28000.0,24.5692,24.5768,24.5159,24.5388,28000.0
2010-05-28 09:55:00,32.25,32.35,32.23,32.34,52600.0,24.5388,24.6149,24.5235,24.6072,52600.0
2010-05-28 10:00:00,32.35,32.43,32.35,32.41,68400.0,24.6149,24.6757,24.6149,24.6605,68400.0
2010-05-28 10:05:00,32.44,32.52,32.41,32.49,87600.0,24.6833,24.7442,24.6605,24.7214,87600.0
2010-05-28 10:10:00,32.49,32.52,32.44,32.46,32600.0,24.7214,24.7442,24.6833,24.6986,32600.0
2010-05-28 10:15:00,32.47,32.52,32.46,32.48,27800.0,24.7062,24.7442,24.6986,24.7138,27800.0
2010-05-28 10:20:00,32.48,32.52,32.33,32.34,35400.0,24.7138,24.7442,24.5996,24.6072,35400.0
2010-05-28 10:25:00,32.33,32.37,32.31,32.33,17000.0,24.5996,24.6301,24.5844,24.5996,17000.0
2010-05-28 10:30:00,32.33,32.37,32.31,32.36,17600.0,24.5996,24.6301,24.5844,24.6225,17600.0
2010-05-28 10:35:00,32.37,32.4,32.31,32.31,41200.0,24.6301,24.6529,24.5844,24.5844,41200.0
2010-05-28 10:40:00,32.31,32.32,32.21,32.23,44000.0,24.5844,24.592,24.5083,24.5235,44000.0
2010-05-28 10:45:00,32.23,32.27,32.22,32.23,71200.0,24.5235,24.554,24.5159,24.5235,71200.0
2010-05-28 10:50:00,32.23,32.27,32.22,32.24,31800.0,24.5235,24.554,24.5159,24.5312,31800.0
2010-05-28 10:55:00,32.23,32.26,32.21,32.23,19000.0,24.5235,24.5464,24.5083,24.5235,19000.0
2010-05-28 11:00:00,32.24,32.24,32.22,32.23,27200.0,24.5312,24.5312,24.5159,24.5235,27200.0
2010-05-28 11:05:00,32.23,32.31,32.21,32.27,77000.0,24.5235,24.5844,24.5083,24.554,77000.0
2010-05-28 11:10:00,32.27,32.32,32.22,32.23,29800.0,24.554,24.592,24.5159,24.5235,29800.0
2010-05-28 11:15:00,32.24,32.27,32.22,32.24,67400.0,24.5312,24.554,24.5159,24.5312,67400.0
2010-05-28 11:20:00,32.24,32.25,32.22,32.24,71400.0,24.5312,24.5388,24.5159,24.5312,71400.0
2010-05-28 11:25:00,32.24,32.27,32.23,32.25,18400.0,24.5312,24.554,24.5235,24.5388,18400.0
2010-05-28 11:30:00,32.25,32.26,32.22,32.23,24800.0,24.5388,24.5464,24.5159,24.5235,24800.0
2010-05-28 11:35:00,32.23,32.26,32.23,32.23,41200.0,24.5235,24.5464,24.5235,24.5235,41200.0
2010-05-28 11:40:00,32.23,32.24,32.18,32.23,85000.0,24.5235,24.5312,24.4855,24.5235,85000.0
2010-05-28 11:45:00,32.23,32.25,32.17,32.24,65200.0,24.5235,24.5388,24.4779,24.5312,65200.0
2010-05-28 11:50:00,32.24,32.26,32.18,32.21,21200.0,24.5312,24.5464,24.4855,24.5083,21200.0
2010-05-28 11:55:00,32.21,32.22,32.18,32.2,80200.0,24.5083,24.5159,24.4855,24.5007,80200.0
2010-05-28 12:00:00,32.21,32.26,32.18,32.2,33200.0,24.5083,24.5464,24.4855,24.5007,33200.0
2010-05-28 12:05:00,32.2,32.22,32.18,32.21,31400.0,24.5007,24.5159,24.4855,24.5083,31400.0
2010-05-28 12:10:00,32.23,32.24,32.2,32.21,55600.0,24.5235,24.5312,24.5007,24.5083,55600.0
2010-05-28 12:15:00,32.21,32.24,32.2,32.24,36600.0,24.5083,24.5312,24.5007,24.5312,36600.0
2010-05-28 12:20:00,32.25,32.29,32.24,32.27,21000.0,24.5388,24.5692,24.5312,24.554,21000.0
2010-05-28 12:25:00,32.27,32.27,32.23,32.23,29600.0,24.554,24.554,24.5235,24.5235,29600.0
2010-05-28 12:30:00,32.23,32.26,32.22,32.23,23200.0,24.5235,24.5464,24.5159,24.5235,23200.0
2010-05-28 12:35:00,32.23,32.23,31.96,32.02,96000.0,24.5235,24.5235,24.3181,24.3638,96000.0
2010-05-28 12:40:00,32.02,32.13,31.97,32.07,128400.0,24.3638,24.4475,24.3257,24.4018,128400.0
2010-05-28 12:45:00,32.06,32.17,32.01,32.15,71000.0,24.3942,24.4779,24.3562,24.4627,71000.0
2010-05-28 12:50:00,32.18,32.18,32.1,32.16,23200.0,24.4855,24.4855,24.4246,24.4703,23200.0
2010-05-28 12:55:00,32.15,32.17,32.07,32.1,46000.0,24.4627,24.4779,24.4018,24.4246,46000.0
2010-05-28 13:00:00,32.13,32.18,32.13,32.13,15400.0,24.4475,24.4855,24.4475,24.4475,15400.0
2010-05-28 13:05:00,32.13,32.13,32.01,32.05,15200.0,24.4475,24.4475,24.3562,24.3866,15200.0
2010-05-28 13:10:00,32.04,32.13,32.02,32.08,58000.0,24.379,24.4475,24.3638,24.4094,58000.0
2010-05-28 13:15:00,32.07,32.14,32.05,32.14,41000.0,24.4018,24.4551,24.3866,24.4551,41000.0
2010-05-28 13:20:00,32.14,32.14,32.06,32.08,31000.0,24.4551,24.4551,24.3942,24.4094,31000.0
2010-05-28 13:25:00,32.07,32.1,32.06,32.08,35600.0,24.4018,24.4246,24.3942,24.4094,35600.0
2010-05-28 13:30:00,32.07,32.12,32.06,32.09,47800.0,24.4018,24.4399,24.3942,24.417,47800.0
2010-05-28 13:35:00,32.09,32.11,32.07,32.08,24400.0,24.417,24.4322,24.4018,24.4094,24400.0
2010-05-28 13:40:00,32.09,32.1,32.08,32.08,17200.0,24.417,24.4246,24.4094,24.4094,17200.0
2010-05-28 13:45:00,32.08,32.09,32.0,32.02,44000.0,24.4094,24.417,24.3485,24.3638,44000.0
2010-05-28 13:50:00,32.02,32.07,32.0,32.05,13800.0,24.3638,24.4018,24.3485,24.3866,13800.0
2010-05-28 13:55:00,32.04,32.06,31.98,32.0,28400.0,24.379,24.3942,24.3333,24.3485,28400.0
2010-05-28 14:00:00,31.99,32.03,31.99,32.0,71000.0,24.3409,24.3714,24.3409,24.3485,71000.0
2010-05-28 14:05:00,32.0,32.05,31.95,32.02,116000.0,24.3485,24.3866,24.3105,24.3638,116000.0
2010-05-28 14:10:00,32.02,32.04,31.98,31.98,71600.0,24.3638,24.379,24.3333,24.3333,71600.0
2010-05-28 14:15:00,31.98,32.0,31.95,31.99,29000.0,24.3333,24.3485,24.3105,24.3409,29000.0
2010-05-28 14:20:00,31.99,32.0,31.95,31.97,34400.0,24.3409,24.3485,24.3105,24.3257,34400.0
2010-05-28 14:25:00,31.96,32.02,31.96,32.0,23400.0,24.3181,24.3638,24.3181,24.3485,23400.0
2010-05-28 14:30:00,32.01,32.02,31.98,32.01,23800.0,24.3562,24.3638,24.3333,24.3562,23800.0
2010-05-28 14:35:00,32.01,32.08,31.98,32.06,29000.0,24.3562,24.4094,24.3333,24.3942,29000.0
2010-05-28 14:40:00,32.05,32.1,32.05,32.1,22000.0,24.3866,24.4246,24.3866,24.4246,22000.0
2010-05-28 14:45:00,32.1,32.22,32.08,32.21,44600.0,24.4246,24.5159,24.4094,24.5083,44600.0
2010-05-28 14:50:00,32.21,32.27,32.17,32.2,24200.0,24.5083,24.554,24.4779,24.5007,24200.0
2010-05-28 14:55:00,32.2,32.2,32.13,32.15,23200.0,24.5007,24.5007,24.4475,24.4627,23200.0
2010-05-28 15:00:00,32.16,32.17,32.1,32.15,34200.0,24.4703,24.4779,24.4246,24.4627,34200.0
2010-05-28 15:05:00,32.14,32.2,32.11,32.12,41800.0,24.4551,24.5007,24.4322,24.4399,41800.0
2010-05-28 15:10:00,32.13,32.2,32.13,32.15,21400.0,24.4475,24.5007,24.4475,24.4627,21400.0
2010-05-28 15:15:00,32.16,32.24,32.13,32.23,41600.0,24.4703,24.5312,24.4475,24.5235,41600.0
2010-05-28 15:20:00,32.22,32.27,32.19,32.2,35200.0,24.5159,24.554,24.4931,24.5007,35200.0
2010-05-28 15:25:00,32.2,32.27,32.2,32.26,43600.0,24.5007,24.554,24.5007,24.5464,43600.0
2010-05-28 15:30:00,32.26,32.32,32.24,32.28,52800.0,24.5464,24.592,24.5312,24.5616,52800.0
2010-05-28 15:35:00,32.27,32.29,32.2,32.23,52400.0,24.554,24.5692,24.5007,24.5235,52400.0
2010-05-28 15:40:00,32.23,32.27,32.19,32.24,62200.0,24.5235,24.554,24.4931,24.5312,62200.0
2010-05-28 15:45:00,32.24,32.24,32.04,32.19,185400.0,24.5312,24.5312,24.379,24.4931,185400.0
2010-05-28 15:50:00,32.19,32.24,32.1,32.22,123800.0,24.4931,24.5312,24.4246,24.5159,123800.0
2010-05-28 15:55:00,32.23,32.23,31.99,32.02,321800.0,24.5235,24.5235,24.3409,24.3638,321800.0
2010-06-01 09:30:00,31.68,31.68,31.53,31.67,53000.0,24.1051,24.1051,23.9909,24.0975,53000.0
2010-06-01 09:35:00,31.67,31.72,31.59,31.71,43800.0,24.0975,24.1355,24.0366,24.1279,43800.0
2010-06-01 09:40:00,31.74,31.82,31.66,31.68,31800.0,24.1507,24.2116,24.0898,24.1051,31800.0
2010-06-01 09:45:00,31.7,31.7,31.6,31.65,36000.0,24.1203,24.1203,24.0442,24.0822,36000.0
2010-06-01 09:50:00,31.66,31.72,31.57,31.65,43800.0,24.0898,24.1355,24.0214,24.0822,43800.0
2010-06-01 09:55:00,31.65,31.66,31.59,31.61,23600.0,24.0822,24.0898,24.0366,24.0518,23600.0
2010-06-01 10:00:00,31.61,31.87,31.61,31.82,45200.0,24.0518,24.2496,24.0518,24.2116,45200.0
2010-06-01 10:05:00,31.82,31.89,31.81,31.82,30200.0,24.2116,24.2648,24.204,24.2116,30200.0
2010-06-01 10:10:00,31.82,31.82,31.75,31.79,37200.0,24.2116,24.2116,24.1583,24.1888,37200.0
2010-06-01 10:15:00,31.78,31.81,31.75,31.81,40200.0,24.1811,24.204,24.1583,24.204,40200.0
2010-06-01 10:20:00,31.8,31.95,31.8,31.93,33200.0,24.1964,24.3105,24.1964,24.2953,33200.0
2010-06-01 10:25:00,31.95,32.02,31.92,31.95,37800.0,24.3105,24.3638,24.2877,24.3105,37800.0
2010-06-01 10:30:00,31.98,32.1,31.96,32.01,29000.0,24.3333,24.4246,24.3181,24.3562,29000.0
2010-06-01 10:35:00,32.0,32.04,31.95,31.95,33000.0,24.3485,24.379,24.3105,24.3105,33000.0
2010-06-01 10:40:00,31.96,31.98,31.88,31.89,23200.0,24.3181,24.3333,24.2572,24.2648,23200.0
2010-06-01 10:45:00,31.89,31.93,31.86,31.93,29800.0,24.2648,24.2953,24.242,24.2953,29800.0
2010-06-01 10:50:00,31.95,31.95,31.9,31.94,28200.0,24.3105,24.3105,24.2725,24.3029,28200.0
2010-06-01 10:55:00,31.94,32.0,31.92,31.96,37800.0,24.3029,24.3485,24.2877,24.3181,37800.0
2010-06-01 11:00:00,31.96,31.96,31.92,31.92,22600.0,24.3181,24.3181,24.2877,24.2877,22600.0
2010-06-01 11:05:00,31.89,31.89,31.85,31.86,22200.0,24.2648,24.2648,24.2344,24.242,22200.0
2010-06-01 11:10:00,31.85,31.9,31.83,31.87,31200.0,24.2344,24.2725,24.2192,24.2496,31200.0
2010-06-01 11:15:00,31.86,31.86,31.81,31.82,21600.0,24.242,24.242,24.204,24.2116,21600.0
2010-06-01 11:20:00,31.82,31.88,31.81,31.86,16400.0,24.2116,24.2572,24.204,24.242,16400.0
2010-06-01 11:25:00,31.86,31.93,31.84,31.89,31800.0,24.242,24.2953,24.2268,24.2648,31800.0
2010-06-01 11:30:00,31.91,31.93,31.85,31.86,24400.0,24.2801,24.2953,24.2344,24.242,24400.0
2010-06-01 11:35:00,31.88,31.91,31.84,31.89,23200.0,24.2572,24.2801,24.2268,24.2648,23200.0
2010-06-01 11:40:00,31.89,31.89,31.78,31.8,33800.0,24.2648,24.2648,24.1811,24.1964,33800.0
2010-06-01 11:45:00,31.79,31.79,31.72,31.74,34200.0,24.1888,24.1888,24.1355,24.1507,34200.0
2010-06-01 11:50:00,31.75,31.76,31.7,31.73,20000.0,24.1583,24.1659,24.1203,24.1431,20000.0
2010-06-01 11:55:00,31.72,31.75,31.66,31.71,24800.0,24.1355,24.1583,24.0898,24.1279,24800.0
2010-06-01 12:00:00,31.7,31.77,31.68,31.76,54000.0,24.1203,24.1735,24.1051,24.1659,54000.0
2010-06-01 12:05:00,31.76,31.77,31.72,31.72,19200.0,24.1659,24.1735,24.1355,24.1355,19200.0
2010-06-01 12:10:00,31.72,31.75,31.7,31.71,57800.0,24.1355,24.1583,24.1203,24.1279,57800.0
2010-06-01 12:15:00,31.7,31.75,31.7,31.72,23000.0,24.1203,24.1583,24.1203,24.1355,23000.0
2010-06-01 12:20:00,31.74,31.75,31.71,31.71,18600.0,24.1507,24.1583,24.1279,24.1279,18600.0
2010-06-01 12:25:00,31.73,31.8,31.73,31.8,19000.0,24.1431,24.1964,24.1431,24.1964,19000.0
2010-06-01 12:30:00,31.8,31.84,31.77,31.84,28600.0,24.1964,24.2268,24.1735,24.2268,28600.0
2010-06-01 12:35:00,31.85,31.86,31.8,31.82,17600.0,24.2344,24.242,24.1964,24.2116,17600.0
2010-06-01 12:40:00,31.82,31.86,31.79,31.79,25000.0,24.2116,24.242,24.1888,24.1888,25000.0
2010-06-01 12:45:00,31.79,31.82,31.77,31.8,16000.0,24.1888,24.2116,24.1735,24.1964,16000.0
2010-06-01 12:50:00,31.81,31.82,31.76,31.79,15400.0,24.204,24.2116,24.1659,24.1888,15400.0
2010-06-01 12:55:00,31.79,31.79,31.71,31.71,12000.0,24.1888,24.1888,24.1279,24.1279,12000.0
2010-06-01 13:00:00,31.71,31.75,31.71,31.73,23800.0,24.1279,24.1583,24.1279,24.1431,23800.0
2010-06-01 13:05:00,31.72,31.78,31.72,31.76,22400.0,24.1355,24.1811,24.1355,24.1659,22400.0
2010-06-01 13:10:00,31.76,31.88,31.76,31.86,20200.0,24.1659,24.2572,24.1659,24.242,20200.0
2010-06-01 13:15:00,31.86,31.92,31.86,31.9,28600.0,24.242,24.2877,24.242,24.2725,28600.0
2010-06-01 13:20:00,31.91,31.95,31.89,31.93,22400.0,24.2801,24.3105,24.2648,24.2953,22400.0
2010-06-01 13:25:00,31.93,31.97,31.92,31.93,36200.0,24.2953,24.3257,24.2877,24.2953,36200.0
2010-06-01 13:30:00,31.94,31.96,31.92,31.92,20200.0,24.3029,24.3181,24.2877,24.2877,20200.0
2010-06-01 13:35:00,31.93,31.93,31.9,31.92,31000.0,24.2953,24.2953,24.2725,24.2877,31000.0
2010-06-01 13:40:00,31.9,31.93,31.88,31.89,18600.0,24.2725,24.2953,24.2572,24.2648,18600.0
2010-06-01 13:45:00,31.88,31.93,31.88,31.92,13600.0,24.2572,24.2953,24.2572,24.2877,13600.0
2010-06-01 13:50:00,31.92,31.92,31.81,31.83,13400.0,24.2877,24.2877,24.204,24.2192,13400.0
2010-06-01 13:55:00,31.83,31.83,31.78,31.79,26400.0,24.2192,24.2192,24.1811,24.1888,26400.0
2010-06-01 14:00:00,31.78,31.78,31.65,31.67,53800.0,24.1811,24.1811,24.0822,24.0975,53800.0
2010-06-01 14:05:00,31.67,31.69,31.58,31.63,59600.0,24.0975,24.1127,24.029,24.067,59600.0
2010-06-01 14:10:00,31.63,31.68,31.6,31.67,36000.0,24.067,24.1051,24.0442,24.0975,36000.0
2010-06-01 14:15:00,31.68,31.7,31.61,31.7,37000.0,24.1051,24.1203,24.0518,24.1203,37000.0
2010-06-01 14:20:00,31.68,31.75,31.64,31.72,20600.0,24.1051,24.1583,24.0746,24.1355,20600.0
2010-06-01 14:25:00,31.72,31.75,31.68,31.75,26000.0,24.1355,24.1583,24.1051,24.1583,26000.0
2010-06-01 14:30:00,31.75,31.84,31.75,31.82,41000.0,24.1583,24.2268,24.1583,24.2116,41000.0
2010-06-01 14:35:00,31.81,31.85,31.79,31.83,31200.0,24.204,24.2344,24.1888,24.2192,31200.0
2010-06-01 14:40:00,31.82,31.86,31.8,31.82,40200.0,24.2116,24.242,24.1964,24.2116,40200.0
2010-06-01 14:45:00,31.82,31.9,31.8,31.86,37200.0,24.2116,24.2725,24.1964,24.242,37200.0
2010-06-01 14:50:00,31.88,31.9,31.8,31.81,69000.0,24.2572,24.2725,24.1964,24.204,69000.0
2010-06-01 14:55:00,31.8,31.82,31.73,31.81,36400.0,24.1964,24.2116,24.1431,24.204,36400.0
2010-06-01 15:00:00,31.83,31.85,31.75,31.79,30400.0,24.2192,24.2344,24.1583,24.1888,30400.0
2010-06-01 15:05:00,31.8,31.81,31.72,31.73,39000.0,24.1964,24.204,24.1355,24.1431,39000.0
2010-06-01 15:10:00,31.73,31.8,31.68,31.77,31600.0,24.1431,24.1964,24.1051,24.1735,31600.0
2010-06-01 15:15:00,31.77,31.79,31.66,31.66,30000.0,24.1735,24.1888,24.0898,24.0898,30000.0
2010-06-01 15:20:00,31.66,31.7,31.51,31.54,82600.0,24.0898,24.1203,23.9757,23.9985,82600.0
2010-06-01 15:25:00,31.53,31.55,31.47,31.55,51800.0,23.9909,24.0061,23.9453,24.0061,51800.0
2010-06-01 15:30:00,31.55,31.59,31.5,31.59,59000.0,24.0061,24.0366,23.9681,24.0366,59000.0
2010-06-01 15:35:00,31.59,31.67,31.57,31.61,60600.0,24.0366,24.0975,24.0214,24.0518,60600.0
2010-06-01 15:40:00,31.64,31.64,31.53,31.54,68000.0,24.0746,24.0746,23.9909,23.9985,68000.0
2010-06-01 15:45:00,31.53,31.53,31.36,31.41,95800.0,23.9909,23.9909,23.8616,23.8996,95800.0
2010-06-01 15:50:00,31.41,31.43,31.36,31.37,158000.0,23.8996,23.9148,23.8616,23.8692,158000.0
2010-06-01 15:55:00,31.37,31.41,31.28,31.31,221000.0,23.8692,23.8996,23.8007,23.8235,221000.0
2010-06-02 09:30:00,31.44,31.59,31.41,31.47,26400.0,23.9224,24.0366,23.8996,23.9453,26400.0
2010-06-02 09:35:00,31.43,31.61,31.43,31.61,35400.0,23.9148,24.0518,23.9148,24.0518,35400.0
2010-06-02 09:40:00,31.6,31.6,31.47,31.6,19600.0,24.0442,24.0442,23.9453,24.0442,19600.0
2010-06-02 09:45:00,31.6,31.63,31.54,31.61,27600.0,24.0442,24.067,23.9985,24.0518,27600.0
2010-06-02 09:50:00,31.59,31.6,31.49,31.55,62200.0,24.0366,24.0442,23.9605,24.0061,62200.0
2010-06-02 09:55:00,31.55,31.62,31.55,31.61,25800.0,24.0061,24.0594,24.0061,24.0518,25800.0
2010-06-02 10:00:00,31.62,31.77,31.59,31.76,38400.0,24.0594,24.1735,24.0366,24.1659,38400.0
2010-06-02 10:05:00,31.76,31.81,31.7,31.73,41200.0,24.1659,24.204,24.1203,24.1431,41200.0
2010-06-02 10:10:00,31.73,31.79,31.66,31.67,24600.0,24.1431,24.1888,24.0898,24.0975,24600.0
2010-06-02 10:15:00,31.68,31.75,31.68,31.74,11400.0,24.1051,24.1583,24.1051,24.1507,11400.0
2010-06-02 10:20:00,31.74,31.8,31.74,31.75,15000.0,24.1507,24.1964,24.1507,24.1583,15000.0
2010-06-02 10:25:00,31.74,31.8,31.73,31.75,57400.0,24.1507,24.1964,24.1431,24.1583,57400.0
2010-06-02 10:30:00,31.74,31.77,31.71,31.77,38000.0,24.1507,24.1735,24.1279,24.1735,38000.0
2010-06-02 10:35:00,31.77,31.81,31.71,31.71,32800.0,24.1735,24.204,24.1279,24.1279,32800.0
2010-06-02 10:40:00,31.71,31.72,31.68,31.68,15200.0,24.1279,24.1355,24.1051,24.1051,15200.0
2010-06-02 10:45:00,31.67,31.68,31.61,31.66,16400.0,24.0975,24.1051,24.0518,24.0898,16400.0
2010-06-02 10:50:00,31.66,31.69,31.6,31.68,14000.0,24.0898,24.1127,24.0442,24.1051,14000.0
2010-06-02 10:55:00,31.67,31.71,31.63,31.7,12800.0,24.0975,24.1279,24.067,24.1203,12800.0
2010-06-02 11:00:00,31.7,31.79,31.69,31.79,48200.0,24.1203,24.1888,24.1127,24.1888,48200.0
2010-06-02 11:05:00,31.8,31.9,31.75,31.86,32200.0,24.1964,24.2725,24.1583,24.242,32200.0
2010-06-02 11:10:00,31.86,31.92,31.86,31.88,24400.0,24.242,24.2877,24.242,24.2572,24400.0
2010-06-02 11:15:00,31.88,31.89,31.83,31.84,11000.0,24.2572,24.2648,24.2192,24.2268,11000.0
2010-06-02 11:20:00,31.83,31.95,31.83,31.95,29400.0,24.2192,24.3105,24.2192,24.3105,29400.0
2010-06-02 11:25:00,31.93,31.96,31.88,31.88,21400.0,24.2953,24.3181,24.2572,24.2572,21400.0
2010-06-02 11:30:00,31.89,31.92,31.81,31.88,48400.0,24.2648,24.2877,24.204,24.2572,48400.0
2010-06-02 11:35:00,31.85,31.92,31.84,31.89,21600.0,24.2344,24.2877,24.2268,24.2648,21600.0
2010-06-02 11:40:00,31.88,31.96,31.86,31.95,13600.0,24.2572,24.3181,24.242,24.3105,13600.0
2010-06-02 11:45:00,31.96,31.99,31.94,31.95,13800.0,24.3181,24.3409,24.3029,24.3105,13800.0
2010-06-02 11:50:00,31.96,32.0,31.89,31.91,22600.0,24.3181,24.3485,24.2648,24.2801,22600.0
2010-06-02 11:55:00,31.91,31.91,31.85,31.86,24200.0,24.2801,24.2801,24.2344,24.242,24200.0
2010-06-02 12:00:00,31.86,31.95,31.86,31.95,10400.0,24.242,24.3105,24.242,24.3105,10400.0
2010-06-02 12:05:00,31.94,31.97,31.91,31.96,8400.0,24.3029,24.3257,24.2801,24.3181,8400.0
2010-06-02 12:10:00,31.95,31.99,31.94,31.98,34600.0,24.3105,24.3409,24.3029,24.3333,34600.0
2010-06-02 12:15:00,31.99,32.03,31.97,31.97,21200.0,24.3409,24.3714,24.3257,24.3257,21200.0
2010-06-02 12:20:00,31.97,32.02,31.96,31.99,28000.0,24.3257,24.3638,24.3181,24.3409,28000.0
2010-06-02 12:25:00,31.99,32.02,31.99,31.99,14600.0,24.3409,24.3638,24.3409,24.3409,14600.0
2010-06-02 12:30:00,31.99,32.01,31.99,32.01,23200.0,24.3409,24.3562,24.3409,24.3562,23200.0
2010-06-02 12:35:00,32.01,32.01,31.98,31.99,36800.0,24.3562,24.3562,24.3333,24.3409,36800.0
2010-06-02 12:40:00,32.0,32.0,31.99,32.0,8800.0,24.3485,24.3485,24.3409,24.3485,8800.0
2010-06-02 12:45:00,32.0,32.06,32.0,32.04,14400.0,24.3485,24.3942,24.3485,24.379,14400.0
2010-06-02 12:50:00,32.04,32.05,32.02,32.05,10600.0,24.379,24.3866,24.3638,24.3866,10600.0
2010-06-02 12:55:00,32.05,32.09,32.03,32.05,16600.0,24.3866,24.417,24.3714,24.3866,16600.0
2010-06-02 13:00:00,32.06,32.1,32.04,32.1,52400.0,24.3942,24.4246,24.379,24.4246,52400.0
2010-06-02 13:05:00,32.09,32.12,32.07,32.09,42800.0,24.417,24.4399,24.4018,24.417,42800.0
2010-06-02 13:10:00,32.08,32.1,32.05,32.09,66000.0,24.4094,24.4246,24.3866,24.417,66000.0
2010-06-02 13:15:00,32.08,32.1,32.07,32.08,50400.0,24.4094,24.4246,24.4018,24.4094,50400.0
2010-06-02 13:20:00,32.08,32.12,32.06,32.07,54800.0,24.4094,24.4399,24.3942,24.4018,54800.0
2010-06-02 13:25:00,32.08,32.1,32.02,32.05,35600.0,24.4094,24.4246,24.3638,24.3866,35600.0
2010-06-02 13:30:00,32.04,32.08,32.02,32.03,19600.0,24.379,24.4094,24.3638,24.3714,19600.0
2010-06-02 13:35:00,32.02,32.08,32.01,32.04,31600.0,24.3638,24.4094,24.3562,24.379,31600.0
2010-06-02 13:40:00,32.04,32.06,32.02,32.03,29600.0,24.379,24.3942,24.3638,24.3714,29600.0
2010-06-02 13:45:00,32.03,32.08,32.02,32.04,39400.0,24.3714,24.4094,24.3638,24.379,39400.0
2010-06-02 13:50:00,32.04,32.04,32.01,32.02,26800.0,24.379,24.379,24.3562,24.3638,26800.0
2010-06-02 13:55:00,32.02,32.03,31.97,32.0,15600.0,24.3638,24.3714,24.3257,24.3485,15600.0
2010-06-02 14:00:00,32.0,32.02,31.98,32.01,55400.0,24.3485,24.3638,24.3333,24.3562,55400.0
2010-06-02 14:05:00,32.01,32.04,31.97,32.02,39600.0,24.3562,24.379,24.3257,24.3638,39600.0
2010-06-02 14:10:00,32.02,32.02,31.98,32.01,37000.0,24.3638,24.3638,24.3333,24.3562,37000.0
2010-06-02 14:15:00,32.0,32.02,31.9,31.9,70200.0,24.3485,24.3638,24.2725,24.2725,70200.0
2010-06-02 14:20:00,31.9,31.94,31.89,31.9,28200.0,24.2725,24.3029,24.2648,24.2725,28200.0
2010-06-02 14:25:00,31.9,32.0,31.9,31.97,17400.0,24.2725,24.3485,24.2725,24.3257,17400.0
2010-06-02 14:30:00,31.96,32.04,31.95,32.0,35200.0,24.3181,24.379,24.3105,24.3485,35200.0
2010-06-02 14:35:00,32.0,32.05,32.0,32.04,40800.0,24.3485,24.3866,24.3485,24.379,40800.0
2010-06-02 14:40:00,32.05,32.15,32.05,32.14,25800.0,24.3866,24.4627,24.3866,24.4551,25800.0
2010-06-02 14:45:00,32.16,32.17,32.12,32.13,16400.0,24.4703,24.4779,24.4399,24.4475,16400.0
2010-06-02 14:50:00,32.12,32.2,32.12,32.18,34600.0,24.4399,24.5007,24.4399,24.4855,34600.0
2010-06-02 14:55:00,32.18,32.21,32.15,32.19,18000.0,24.4855,24.5083,24.4627,24.4931,18000.0
2010-06-02 15:00:00,32.18,32.22,32.15,32.18,34000.0,24.4855,24.5159,24.4627,24.4855,34000.0
2010-06-02 15:05:00,32.18,32.25,32.15,32.22,35200.0,24.4855,24.5388,24.4627,24.5159,35200.0
2010-06-02 15:10:00,32.21,32.28,32.2,32.28,43400.0,24.5083,24.5616,24.5007,24.5616,43400.0
2010-06-02 15:15:00,32.29,32.3,32.18,32.21,45400.0,24.5692,24.5768,24.4855,24.5083,45400.0
2010-06-02 15:20:00,32.2,32.23,32.16,32.17,43000.0,24.5007,24.5235,24.4703,24.4779,43000.0
2010-06-02 15:25:00,32.17,32.25,32.17,32.24,37200.0,24.4779,24.5388,24.4779,24.5312,37200.0
2010-06-02 15:30:00,32.24,32.31,32.18,32.2,56000.0,24.5312,24.5844,24.4855,24.5007,56000.0
2010-06-02 15:35:00,32.2,32.24,32.18,32.22,72000.0,24.5007,24.5312,24.4855,24.5159,72000.0
2010-06-02 15:40:00,32.22,32.27,32.22,32.27,52600.0,24.5159,24.554,24.5159,24.554,52600.0
2010-06-02 15:45:00,32.28,32.33,32.24,32.27,137000.0,24.5616,24.5996,24.5312,24.554,137000.0
2010-06-02 15:50:00,32.27,32.35,32.26,32.35,138000.0,24.554,24.6149,24.5464,24.6149,138000.0
2010-06-02 15:55:00,32.34,32.38,32.31,32.38,312400.0,24.6072,24.6377,24.5844,24.6377,312400.0
2010-06-03 09:30:00,32.4,32.5,32.39,32.43,25000.0,24.6529,24.729,24.6453,24.6757,25000.0
2010-06-03 09:35:00,32.43,32.45,32.3,32.31,27600.0,24.6757,24.6909,24.5768,24.5844,27600.0
2010-06-03 09:40:00,32.31,32.38,32.23,32.38,33400.0,24.5844,24.6377,24.5235,24.6377,33400.0
2010-06-03 09:45:00,32.38,32.51,32.35,32.51,21200.0,24.6377,24.7366,24.6149,24.7366,21200.0
2010-06-03 09:50:00,32.51,32.58,32.46,32.54,32400.0,24.7366,24.7899,24.6986,24.7594,32400.0
2010-06-03 09:55:00,32.52,32.57,32.4,32.47,30600.0,24.7442,24.7823,24.6529,24.7062,30600.0
2010-06-03 10:00:00,32.46,32.5,32.4,32.42,40400.0,24.6986,24.729,24.6529,24.6681,40400.0
2010-06-03 10:05:00,32.42,32.5,32.4,32.49,35600.0,24.6681,24.729,24.6529,24.7214,35600.0
2010-06-03 10:10:00,32.5,32.54,32.38,32.39,56000.0,24.729,24.7594,24.6377,24.6453,56000.0
2010-06-03 10:15:00,32.4,32.47,32.21,32.25,64800.0,24.6529,24.7062,24.5083,24.5388,64800.0
2010-06-03 10:20:00,32.27,32.3,32.14,32.14,23600.0,24.554,24.5768,24.4551,24.4551,23600.0
2010-06-03 10:25:00,32.15,32.23,32.14,32.19,22200.0,24.4627,24.5235,24.4551,24.4931,22200.0
2010-06-03 10:30:00,32.18,32.22,32.13,32.21,22400.0,24.4855,24.5159,24.4475,24.5083,22400.0
2010-06-03 10:35:00,32.21,32.21,32.07,32.08,20400.0,24.5083,24.5083,24.4018,24.4094,20400.0
2010-06-03 10:40:00,32.09,32.16,32.09,32.09,16200.0,24.417,24.4703,24.417,24.417,16200.0
2010-06-03 10:45:00,32.11,32.12,32.02,32.06,33200.0,24.4322,24.4399,24.3638,24.3942,33200.0
2010-06-03 10:50:00,32.05,32.11,32.05,32.09,11600.0,24.3866,24.4322,24.3866,24.417,11600.0
2010-06-03 10:55:00,32.09,32.16,32.08,32.15,18000.0,24.417,24.4703,24.4094,24.4627,18000.0
2010-06-03 11:00:00,32.16,32.22,32.13,32.22,15600.0,24.4703,24.5159,24.4475,24.5159,15600.0
2010-06-03 11:05:00,32.23,32.27,32.22,32.22,9200.0,24.5235,24.554,24.5159,24.5159,9200.0
2010-06-03 11:10:00,32.24,32.26,32.21,32.22,9000.0,24.5312,24.5464,24.5083,24.5159,9000.0
2010-06-03 11:15:00,32.23,32.23,32.14,32.17,7200.0,24.5235,24.5235,24.4551,24.4779,7200.0
2010-06-03 11:20:00,32.18,32.2,32.1,32.12,18000.0,24.4855,24.5007,24.4246,24.4399,18000.0
2010-06-03 11:25:00,32.1,32.1,32.02,32.04,20000.0,24.4246,24.4246,24.3638,24.379,20000.0
2010-06-03 11:30:00,32.04,32.1,32.02,32.1,8600.0,24.379,24.4246,24.3638,24.4246,8600.0
2010-06-03 11:35:00,32.1,32.12,32.08,32.09,22400.0,24.4246,24.4399,24.4094,24.417,22400.0
2010-06-03 11:40:00,32.1,32.11,32.03,32.09,17800.0,24.4246,24.4322,24.3714,24.417,17800.0
2010-06-03 11:45:00,32.11,32.13,32.08,32.1,30200.0,24.4322,24.4475,24.4094,24.4246,30200.0
2010-06-03 11:50:00,32.1,32.15,32.08,32.13,66000.0,24.4246,24.4627,24.4094,24.4475,66000.0
2010-06-03 11:55:00,32.13,32.15,32.13,32.13,19200.0,24.4475,24.4627,24.4475,24.4475,19200.0
2010-06-03 12:00:00,32.13,32.14,32.1,32.1,69200.0,24.4475,24.4551,24.4246,24.4246,69200.0
2010-06-03 12:05:00,32.12,32.12,32.03,32.07,19600.0,24.4399,24.4399,24.3714,24.4018,19600.0
2010-06-03 12:10:00,32.06,32.08,32.02,32.06,11600.0,24.3942,24.4094,24.3638,24.3942,11600.0
2010-06-03 12:15:00,32.04,32.08,32.01,32.06,15400.0,24.379,24.4094,24.3562,24.3942,15400.0
2010-06-03 12:20:00,32.04,32.04,31.89,31.91,17000.0,24.379,24.379,24.2648,24.2801,17000.0
2010-06-03 12:25:00,31.92,31.96,31.91,31.95,20600.0,24.2877,24.3181,24.2801,24.3105,20600.0
2010-06-03 12:30:00,31.95,31.95,31.89,31.91,22000.0,24.3105,24.3105,24.2648,24.2801,22000.0
2010-06-03 12:35:00,31.9,32.01,31.86,32.01,39000.0,24.2725,24.3562,24.242,24.3562,39000.0
2010-06-03 12:40:00,32.0,32.0,31.92,31.95,29000.0,24.3485,24.3485,24.2877,24.3105,29000.0
2010-06-03 12:45:00,31.95,31.99,31.9,31.9,58600.0,24.3105,24.3409,24.2725,24.2725,58600.0
2010-06-03 12:50:00,31.9,31.9,31.82,31.84,16800.0,24.2725,24.2725,24.2116,24.2268,16800.0
2010-06-03 12:55:00,31.83,31.87,31.8,31.8,70800.0,24.2192,24.2496,24.1964,24.1964,70800.0
2010-06-03 13:00:00,31.8,31.83,31.79,31.81,34000.0,24.1964,24.2192,24.1888,24.204,34000.0
2010-06-03 13:05:00,31.81,31.89,31.8,31.86,68000.0,24.204,24.2648,24.1964,24.242,68000.0
2010-06-03 13:10:00,31.86,31.89,31.83,31.83,21400.0,24.242,24.2648,24.2192,24.2192,21400.0
2010-06-03 13:15:00,31.82,31.82,31.74,31.74,37000.0,24.2116,24.2116,24.1507,24.1507,37000.0
2010-06-03 13:20:00,31.73,31.78,31.73,31.78,13800.0,24.1431,24.1811,24.1431,24.1811,13800.0
2010-06-03 13:25:00,31.78,31.81,31.73,31.81,48800.0,24.1811,24.204,24.1431,24.204,48800.0
2010-06-03 13:30:00,31.83,31.86,31.8,31.8,13000.0,24.2192,24.242,24.1964,24.1964,13000.0
2010-06-03 13:35:00,31.8,31.85,31.78,31.85,17600.0,24.1964,24.2344,24.1811,24.2344,17600.0
2010-06-03 13:40:00,31.85,31.9,31.85,31.88,31000.0,24.2344,24.2725,24.2344,24.2572,31000.0
2010-06-03 13:45:00,31.9,31.92,31.89,31.9,28800.0,24.2725,24.2877,24.2648,24.2725,28800.0
2010-06-03 13:50:00,31.9,31.93,31.85,31.87,26800.0,24.2725,24.2953,24.2344,24.2496,26800.0
2010-06-03 13:55:00,31.86,31.9,31.78,31.8,48600.0,24.242,24.2725,24.1811,24.1964,48600.0
2010-06-03 14:00:00,31.81,31.84,31.77,31.77,50600.0,24.204,24.2268,24.1735,24.1735,50600.0
2010-06-03 14:05:00,31.78,31.83,31.77,31.83,79000.0,24.1811,24.2192,24.1735,24.2192,79000.0
2010-06-03 14:10:00,31.83,31.88,31.75,31.85,248800.0,24.2192,24.2572,24.1583,24.2344,248800.0
2010-06-03 14:15:00,31.84,31.88,31.82,31.83,33200.0,24.2268,24.2572,24.2116,24.2192,33200.0
2010-06-03 14:20:00,31.84,31.86,31.8,31.83,94800.0,24.2268,24.242,24.1964,24.2192,94800.0
2010-06-03 14:25:00,31.83,31.86,31.79,31.79,59000.0,24.2192,24.242,24.1888,24.1888,59000.0
2010-06-03 14:30:00,31.78,31.82,31.77,31.81,53600.0,24.1811,24.2116,24.1735,24.204,53600.0
2010-06-03 14:35:00,31.81,31.91,31.81,31.89,55800.0,24.204,24.2801,24.204,24.2648,55800.0
2010-06-03 14:40:00,31.89,31.93,31.87,31.91,49000.0,24.2648,24.2953,24.2496,24.2801,49000.0
2010-06-03 14:45:00,31.91,31.91,31.86,31.86,47000.0,24.2801,24.2801,24.242,24.242,47000.0
2010-06-03 14:50:00,31.86,31.91,31.86,31.88,48000.0,24.242,24.2801,24.242,24.2572,48000.0
2010-06-03 14:55:00,31.89,31.89,31.84,31.86,36000.0,24.2648,24.2648,24.2268,24.242,36000.0
2010-06-03 15:00:00,31.88,31.93,31.88,31.92,26400.0,24.2572,24.2953,24.2572,24.2877,26400.0
2010-06-03 15:05:00,31.92,31.96,31.89,31.93,45400.0,24.2877,24.3181,24.2648,24.2953,45400.0
2010-06-03 15:10:00,31.93,31.93,31.87,31.89,40200.0,24.2953,24.2953,24.2496,24.2648,40200.0
2010-06-03 15:15:00,31.89,31.89,31.81,31.84,31800.0,24.2648,24.2648,24.204,24.2268,31800.0
2010-06-03 15:20:00,31.84,31.89,31.83,31.89,68600.0,24.2268,24.2648,24.2192,24.2648,68600.0
2010-06-03 15:25:00,31.89,31.96,31.89,31.94,65800.0,24.2648,24.3181,24.2648,24.3029,65800.0
2010-06-03 15:30:00,31.96,31.96,31.89,31.92,71800.0,24.3181,24.3181,24.2648,24.2877,71800.0
2010-06-03 15:35:00,31.91,31.98,31.91,31.94,102400.0,24.2801,24.3333,24.2801,24.3029,102400.0
2010-06-03 15:40:00,31.95,31.97,31.92,31.97,112200.0,24.3105,24.3257,24.2877,24.3257,112200.0
2010-06-03 15:45:00,31.98,31.98,31.87,31.87,138800.0,24.3333,24.3333,24.2496,24.2496,138800.0
2010-06-03 15:50:00,31.87,31.95,31.86,31.93,99000.0,24.2496,24.3105,24.242,24.2953,99000.0
2010-06-03 15:55:00,31.93,32.01,31.93,31.98,160200.0,24.2953,24.3562,24.2953,24.3333,160200.0
2010-06-04 09:30:00,31.1,31.22,31.01,31.2,94600.0,23.6637,23.755,23.5953,23.7398,94600.0
2010-06-04 09:35:00,31.22,31.29,31.19,31.24,29800.0,23.755,23.8083,23.7322,23.7703,29800.0
2010-06-04 09:40:00,31.25,31.38,31.25,31.31,26600.0,23.7779,23.8768,23.7779,23.8235,26600.0
2010-06-04 09:45:00,31.32,31.37,31.18,31.37,35200.0,23.8311,23.8692,23.7246,23.8692,35200.0
2010-06-04 09:50:00,31.36,31.53,31.33,31.49,53600.0,23.8616,23.9909,23.8387,23.9605,53600.0
2010-06-04 09:55:00,31.49,31.52,31.43,31.45,51200.0,23.9605,23.9833,23.9148,23.9301,51200.0
2010-06-04 10:00:00,31.46,31.46,31.36,31.38,47600.0,23.9377,23.9377,23.8616,23.8768,47600.0
2010-06-04 10:05:00,31.4,31.43,31.34,31.4,30000.0,23.892,23.9148,23.8464,23.892,30000.0
2010-06-04 10:10:00,31.41,31.49,31.36,31.48,96800.0,23.8996,23.9605,23.8616,23.9529,96800.0
2010-06-04 10:15:00,31.49,31.49,31.41,31.44,41400.0,23.9605,23.9605,23.8996,23.9224,41400.0
2010-06-04 10:20:00,31.43,31.47,31.4,31.47,36400.0,23.9148,23.9453,23.892,23.9453,36400.0
2010-06-04 10:25:00,31.48,31.5,31.41,31.47,63200.0,23.9529,23.9681,23.8996,23.9453,63200.0
2010-06-04 10:30:00,31.46,31.49,31.41,31.47,88400.0,23.9377,23.9605,23.8996,23.9453,88400.0
2010-06-04 10:35:00,31.45,31.53,31.43,31.51,51800.0,23.9301,23.9909,23.9148,23.9757,51800.0
2010-06-04 10:40:00,31.5,31.5,31.44,31.46,19200.0,23.9681,23.9681,23.9224,23.9377,19200.0
2010-06-04 10:45:00,31.46,31.46,31.4,31.42,41200.0,23.9377,23.9377,23.892,23.9072,41200.0
2010-06-04 10:50:00,31.42,31.43,31.31,31.35,30200.0,23.9072,23.9148,23.8235,23.854,30200.0
2010-06-04 10:55:00,31.36,31.39,31.31,31.36,18600.0,23.8616,23.8844,23.8235,23.8616,18600.0
2010-06-04 11:00:00,31.35,31.35,31.28,31.3,37200.0,23.854,23.854,23.8007,23.8159,37200.0
2010-06-04 11:05:00,31.31,31.35,31.29,31.29,22600.0,23.8235,23.854,23.8083,23.8083,22600.0
2010-06-04 11:10:00,31.28,31.31,31.25,31.27,26600.0,23.8007,23.8235,23.7779,23.7931,26600.0
2010-06-04 11:15:00,31.28,31.31,31.18,31.18,17200.0,23.8007,23.8235,23.7246,23.7246,17200.0
2010-06-04 11:20:00,31.18,31.19,31.11,31.11,11800.0,23.7246,23.7322,23.6714,23.6714,11800.0
2010-06-04 11:25:00,31.11,31.16,31.1,31.1,23200.0,23.6714,23.7094,23.6637,23.6637,23200.0
2010-06-04 11:30:00,31.1,31.17,31.06,31.14,11600.0,23.6637,23.717,23.6333,23.6942,11600.0
2010-06-04 11:35:00,31.14,31.22,31.08,31.17,14200.0,23.6942,23.755,23.6485,23.717,14200.0
2010-06-04 11:40:00,31.17,31.18,31.12,31.15,8000.0,23.717,23.7246,23.679,23.7018,8000.0
2010-06-04 11:45:00,31.15,31.2,31.14,31.2,7600.0,23.7018,23.7398,23.6942,23.7398,7600.0
2010-06-04 11:50:00,31.18,31.18,31.15,31.15,18600.0,23.7246,23.7246,23.7018,23.7018,18600.0
2010-06-04 11:55:00,31.16,31.17,31.14,31.17,20400.0,23.7094,23.717,23.6942,23.717,20400.0
2010-06-04 12:00:00,31.17,31.17,31.1,31.12,79600.0,23.717,23.717,23.6637,23.679,79600.0
2010-06-04 12:05:00,31.12,31.12,31.03,31.09,51400.0,23.679,23.679,23.6105,23.6561,51400.0
2010-06-04 12:10:00,31.08,31.13,31.08,31.13,12800.0,23.6485,23.6866,23.6485,23.6866,12800.0
2010-06-04 12:15:00,31.14,31.14,31.06,31.1,25600.0,23.6942,23.6942,23.6333,23.6637,25600.0
2010-06-04 12:20:00,31.1,31.12,31.09,31.11,7800.0,23.6637,23.679,23.6561,23.6714,7800.0
2010-06-04 12:25:00,31.11,31.13,31.09,31.1,12200.0,23.6714,23.6866,23.6561,23.6637,12200.0
2010-06-04 12:30:00,31.1,31.11,31.07,31.08,24600.0,23.6637,23.6714,23.6409,23.6485,24600.0
2010-06-04 12:35:00,31.08,31.09,31.07,31.08,10200.0,23.6485,23.6561,23.6409,23.6485,10200.0
2010-06-04 12:40:00,31.07,31.08,31.05,31.06,23400.0,23.6409,23.6485,23.6257,23.6333,23400.0
2010-06-04 12:45:00,31.07,31.09,31.05,31.07,35800.0,23.6409,23.6561,23.6257,23.6409,35800.0
2010-06-04 12:50:00,31.07,31.14,31.07,31.13,15000.0,23.6409,23.6942,23.6409,23.6866,15000.0
2010-06-04 12:55:00,31.11,31.11,31.09,31.11,5000.0,23.6714,23.6714,23.6561,23.6714,5000.0
2010-06-04 13:00:00,31.11,31.14,31.08,31.11,10000.0,23.6714,23.6942,23.6485,23.6714,10000.0
2010-06-04 13:05:00,31.11,31.14,31.06,31.12,14200.0,23.6714,23.6942,23.6333,23.679,14200.0
2010-06-04 13:10:00,31.11,31.13,31.06,31.08,12400.0,23.6714,23.6866,23.6333,23.6485,12400.0
2010-06-04 13:15:00,31.07,31.08,31.05,31.07,26600.0,23.6409,23.6485,23.6257,23.6409,26600.0
2010-06-04 13:20:00,31.07,31.08,31.04,31.06,28600.0,23.6409,23.6485,23.6181,23.6333,28600.0
2010-06-04 13:25:00,31.06,31.08,31.03,31.03,58200.0,23.6333,23.6485,23.6105,23.6105,58200.0
2010-06-04 13:30:00,31.03,31.08,31.02,31.04,30600.0,23.6105,23.6485,23.6029,23.6181,30600.0
2010-06-04 13:35:00,31.04,31.08,31.03,31.06,44200.0,23.6181,23.6485,23.6105,23.6333,44200.0
2010-06-04 13:40:00,31.05,31.09,31.02,31.09,43800.0,23.6257,23.6561,23.6029,23.6561,43800.0
2010-06-04 13:45:00,31.09,31.1,31.07,31.09,15600.0,23.6561,23.6637,23.6409,23.6561,15600.0
2010-06-04 13:50:00,31.09,31.1,31.03,31.04,22200.0,23.6561,23.6637,23.6105,23.6181,22200.0
2010-06-04 13:55:00,31.04,31.07,31.01,31.05,28200.0,23.6181,23.6409,23.5953,23.6257,28200.0
2010-06-04 14:00:00,31.05,31.11,31.05,31.09,29600.0,23.6257,23.6714,23.6257,23.6561,29600.0
2010-06-04 14:05:00,31.08,31.09,31.03,31.04,31000.0,23.6485,23.6561,23.6105,23.6181,31000.0
2010-06-04 14:10:00,31.04,31.07,31.02,31.07,28600.0,23.6181,23.6409,23.6029,23.6409,28600.0
2010-06-04 14:15:00,31.07,31.09,31.04,31.05,28200.0,23.6409,23.6561,23.6181,23.6257,28200.0
2010-06-04 14:20:00,31.04,31.14,31.04,31.08,27600.0,23.6181,23.6942,23.6181,23.6485,27600.0
2010-06-04 14:25:00,31.08,31.09,31.0,31.04,60400.0,23.6485,23.6561,23.5877,23.6181,60400.0
2010-06-04 14:30:00,31.05,31.11,31.03,31.07,29800.0,23.6257,23.6714,23.6105,23.6409,29800.0
2010-06-04 14:35:00,31.07,31.08,31.0,31.03,40000.0,23.6409,23.6485,23.5877,23.6105,40000.0
2010-06-04 14:40:00,31.02,31.06,31.0,31.02,32600.0,23.6029,23.6333,23.5877,23.6029,32600.0
2010-06-04 14:45:00,31.04,31.07,30.93,30.94,62000.0,23.6181,23.6409,23.5344,23.542,62000.0
2010-06-04 14:50:00,30.94,30.95,30.85,30.91,81800.0,23.542,23.5496,23.4735,23.5192,81800.0
2010-06-04 14:55:00,30.91,30.95,30.88,30.93,107600.0,23.5192,23.5496,23.4963,23.5344,107600.0
2010-06-04 15:00:00,30.93,31.06,30.92,31.04,47600.0,23.5344,23.6333,23.5268,23.6181,47600.0
2010-06-04 15:05:00,31.04,31.04,30.96,31.0,67600.0,23.6181,23.6181,23.5572,23.5877,67600.0
2010-06-04 15:10:00,31.0,31.08,31.0,31.05,75400.0,23.5877,23.6485,23.5877,23.6257,75400.0
2010-06-04 15:15:00,31.05,31.07,30.98,31.04,59600.0,23.6257,23.6409,23.5724,23.6181,59600.0
2010-06-04 15:20:00,31.03,31.06,30.97,30.97,46200.0,23.6105,23.6333,23.5648,23.5648,46200.0
2010-06-04 15:25:00,30.98,30.99,30.91,30.93,35600.0,23.5724,23.58,23.5192,23.5344,35600.0
2010-06-04 15:30:00,30.93,31.0,30.93,30.97,56000.0,23.5344,23.5877,23.5344,23.5648,56000.0
2010-06-04 15:35:00,30.97,31.03,30.97,31.0,49400.0,23.5648,23.6105,23.5648,23.5877,49400.0
2010-06-04 15:40:00,31.0,31.0,30.82,30.9,87000.0,23.5877,23.5877,23.4507,23.5116,87000.0
2010-06-04 15:45:00,30.9,31.0,30.9,30.99,148200.0,23.5116,23.5877,23.5116,23.58,148200.0
2010-06-04 15:50:00,31.0,31.0,30.8,30.85,161800.0,23.5877,23.5877,23.4355,23.4735,161800.0
2010-06-04 15:55:00,30.86,30.92,30.82,30.89,253800.0,23.4811,23.5268,23.4507,23.504,253800.0
2010-06-07 09:30:00,30.9,31.0,30.85,30.98,41200.0,23.5116,23.5877,23.4735,23.5724,41200.0
2010-06-07 09:35:00,30.98,31.11,30.82,30.83,39200.0,23.5724,23.6714,23.4507,23.4583,39200.0
2010-06-07 09:40:00,30.84,30.84,30.71,30.71,36800.0,23.4659,23.4659,23.367,23.367,36800.0
2010-06-07 09:45:00,30.72,30.95,30.67,30.95,87600.0,23.3746,23.5496,23.3366,23.5496,87600.0
2010-06-07 09:50:00,30.97,31.12,30.9,31.12,71000.0,23.5648,23.679,23.5116,23.679,71000.0
2010-06-07 09:55:00,31.11,31.17,31.04,31.11,51000.0,23.6714,23.717,23.6181,23.6714,51000.0
2010-06-07 10:00:00,31.11,31.16,31.07,31.11,47400.0,23.6714,23.7094,23.6409,23.6714,47400.0
2010-06-07 10:05:00,31.08,31.23,31.07,31.19,54400.0,23.6485,23.7627,23.6409,23.7322,54400.0
2010-06-07 10:10:00,31.17,31.23,31.14,31.15,76400.0,23.717,23.7627,23.6942,23.7018,76400.0
2010-06-07 10:15:00,31.17,31.2,31.1,31.11,30600.0,23.717,23.7398,23.6637,23.6714,30600.0
2010-06-07 10:20:00,31.1,31.17,31.07,31.17,54400.0,23.6637,23.717,23.6409,23.717,54400.0
2010-06-07 10:25:00,31.16,31.18,31.12,31.16,53800.0,23.7094,23.7246,23.679,23.7094,53800.0
2010-06-07 10:30:00,31.16,31.16,31.0,31.02,67400.0,23.7094,23.7094,23.5877,23.6029,67400.0
2010-06-07 10:35:00,31.03,31.04,30.93,30.96,57400.0,23.6105,23.6181,23.5344,23.5572,57400.0
2010-06-07 10:40:00,30.97,31.03,30.93,30.99,40800.0,23.5648,23.6105,23.5344,23.58,40800.0
2010-06-07 10:45:00,30.98,31.0,30.89,30.94,34000.0,23.5724,23.5877,23.504,23.542,34000.0
2010-06-07 10:50:00,30.95,30.98,30.84,30.88,37800.0,23.5496,23.5724,23.4659,23.4963,37800.0
2010-06-07 10:55:00,30.87,30.88,30.78,30.8,19600.0,23.4887,23.4963,23.4203,23.4355,19600.0
2010-06-07 11:00:00,30.8,30.89,30.8,30.84,23800.0,23.4355,23.504,23.4355,23.4659,23800.0
2010-06-07 11:05:00,30.83,30.86,30.79,30.86,28200.0,23.4583,23.4811,23.4279,23.4811,28200.0
2010-06-07 11:10:00,30.86,30.87,30.8,30.8,31600.0,23.4811,23.4887,23.4355,23.4355,31600.0
2010-06-07 11:15:00,30.78,30.85,30.77,30.83,11600.0,23.4203,23.4735,23.4126,23.4583,11600.0
2010-06-07 11:20:00,30.85,30.9,30.83,30.85,14800.0,23.4735,23.5116,23.4583,23.4735,14800.0
2010-06-07 11:25:00,30.86,30.95,30.85,30.88,23000.0,23.4811,23.5496,23.4735,23.4963,23000.0
2010-06-07 11:30:00,30.87,30.91,30.83,30.88,31000.0,23.4887,23.5192,23.4583,23.4963,31000.0
2010-06-07 11:35:00,30.89,30.98,30.87,30.95,55000.0,23.504,23.5724,23.4887,23.5496,55000.0
2010-06-07 11:40:00,30.95,31.0,30.94,30.99,13600.0,23.5496,23.5877,23.542,23.58,13600.0
2010-06-07 11:45:00,30.99,31.0,30.89,30.89,27600.0,23.58,23.5877,23.504,23.504,27600.0
2010-06-07 11:50:00,30.9,30.99,30.89,30.93,45000.0,23.5116,23.58,23.504,23.5344,45000.0
2010-06-07 11:55:00,30.95,30.98,30.89,30.96,39800.0,23.5496,23.5724,23.504,23.5572,39800.0
2010-06-07 12:00:00,30.97,31.07,30.95,31.06,36800.0,23.5648,23.6409,23.5496,23.6333,36800.0
2010-06-07 12:05:00,31.05,31.13,31.02,31.07,65600.0,23.6257,23.6866,23.6029,23.6409,65600.0
2010-06-07 12:10:00,31.07,31.1,31.03,31.03,22000.0,23.6409,23.6637,23.6105,23.6105,22000.0
2010-06-07 12:15:00,31.04,31.05,30.98,31.0,23400.0,23.6181,23.6257,23.5724,23.5877,23400.0
2010-06-07 12:20:00,31.0,31.06,31.0,31.03,30800.0,23.5877,23.6333,23.5877,23.6105,30800.0
2010-06-07 12:25:00,31.03,31.03,30.92,30.92,27200.0,23.6105,23.6105,23.5268,23.5268,27200.0
2010-06-07 12:30:00,30.93,30.96,30.89,30.89,45400.0,23.5344,23.5572,23.504,23.504,45400.0
2010-06-07 12:35:00,30.9,30.92,30.87,30.88,29000.0,23.5116,23.5268,23.4887,23.4963,29000.0
2010-06-07 12:40:00,30.89,30.94,30.88,30.88,52800.0,23.504,23.542,23.4963,23.4963,52800.0
2010-06-07 12:45:00,30.89,30.92,30.85,30.87,36200.0,23.504,23.5268,23.4735,23.4887,36200.0
2010-06-07 12:50:00,30.86,30.95,30.86,30.91,41200.0,23.4811,23.5496,23.4811,23.5192,41200.0
2010-06-07 12:55:00,30.92,30.96,30.9,30.91,38600.0,23.5268,23.5572,23.5116,23.5192,38600.0
2010-06-07 13:00:00,30.91,30.93,30.82,30.88,34800.0,23.5192,23.5344,23.4507,23.4963,34800.0
2010-06-07 13:05:00,30.88,30.89,30.82,30.85,28800.0,23.4963,23.504,23.4507,23.4735,28800.0
2010-06-07 13:10:00,30.85,30.86,30.82,30.82,19000.0,23.4735,23.4811,23.4507,23.4507,19000.0
2010-06-07 13:15:00,30.81,30.87,30.81,30.87,23200.0,23.4431,23.4887,23.4431,23.4887,23200.0
2010-06-07 13:20:00,30.88,30.9,30.84,30.85,26600.0,23.4963,23.5116,23.4659,23.4735,26600.0
2010-06-07 13:25:00,30.85,30.91,30.84,30.9,30800.0,23.4735,23.5192,23.4659,23.5116,30800.0
2010-06-07 13:30:00,30.91,30.92,30.86,30.88,37000.0,23.5192,23.5268,23.4811,23.4963,37000.0
2010-06-07 13:35:00,30.88,30.91,30.82,30.82,37600.0,23.4963,23.5192,23.4507,23.4507,37600.0
2010-06-07 13:40:00,30.83,30.83,30.75,30.75,42400.0,23.4583,23.4583,23.3974,23.3974,42400.0
2010-06-07 13:45:00,30.75,30.8,30.69,30.73,47800.0,23.3974,23.4355,23.3518,23.3822,47800.0
2010-06-07 13:50:00,30.72,30.74,30.68,30.71,34600.0,23.3746,23.3898,23.3442,23.367,34600.0
2010-06-07 13:55:00,30.71,30.71,30.65,30.67,21200.0,23.367,23.367,23.3213,23.3366,21200.0
2010-06-07 14:00:00,30.67,30.75,30.65,30.73,24200.0,23.3366,23.3974,23.3213,23.3822,24200.0
2010-06-07 14:05:00,30.73,30.73,30.65,30.68,53200.0,23.3822,23.3822,23.3213,23.3442,53200.0
2010-06-07 14:10:00,30.7,30.7,30.64,30.67,30400.0,23.3594,23.3594,23.3137,23.3366,30400.0
2010-06-07 14:15:00,30.67,30.67,30.6,30.6,35400.0,23.3366,23.3366,23.2833,23.2833,35400.0
2010-06-07 14:20:00,30.61,30.64,30.57,30.58,46200.0,23.2909,23.3137,23.2605,23.2681,46200.0
2010-06-07 14:25:00,30.59,30.65,30.58,30.63,30000.0,23.2757,23.3213,23.2681,23.3061,30000.0
2010-06-07 14:30:00,30.64,30.66,30.57,30.57,70600.0,23.3137,23.3289,23.2605,23.2605,70600.0
2010-06-07 14:35:00,30.56,30.63,30.54,30.58,70800.0,23.2529,23.3061,23.2376,23.2681,70800.0
2010-06-07 14:40:00,30.57,30.59,30.53,30.55,41800.0,23.2605,23.2757,23.23,23.2453,41800.0
2010-06-07 14:45:00,30.55,30.57,30.5,30.56,61800.0,23.2453,23.2605,23.2072,23.2529,61800.0
2010-06-07 14:50:00,30.56,30.56,30.5,30.51,50000.0,23.2529,23.2529,23.2072,23.2148,50000.0
2010-06-07 14:55:00,30.51,30.57,30.49,30.53,42200.0,23.2148,23.2605,23.1996,23.23,42200.0
2010-06-07 15:00:00,30.53,30.62,30.53,30.61,45400.0,23.23,23.2985,23.23,23.2909,45400.0
2010-06-07 15:05:00,30.61,30.68,30.6,30.66,42400.0,23.2909,23.3442,23.2833,23.3289,42400.0
2010-06-07 15:10:00,30.67,30.67,30.55,30.57,40000.0,23.3366,23.3366,23.2453,23.2605,40000.0
2010-06-07 15:15:00,30.57,30.58,30.45,30.47,58000.0,23.2605,23.2681,23.1692,23.1844,58000.0
2010-06-07 15:20:00,30.47,30.49,30.41,30.43,87600.0,23.1844,23.1996,23.1387,23.1539,87600.0
2010-06-07 15:25:00,30.43,30.87,30.39,30.4,216800.0,23.1539,23.4887,23.1235,23.1311,216800.0
2010-06-07 15:30:00,30.4,30.43,30.37,30.41,65600.0,23.1311,23.1539,23.1083,23.1387,65600.0
2010-06-07 15:35:00,30.43,30.45,30.38,30.38,83800.0,23.1539,23.1692,23.1159,23.1159,83800.0
2010-06-07 15:40:00,30.39,30.4,30.28,30.33,88600.0,23.1235,23.1311,23.0398,23.0779,88600.0
2010-06-07 15:45:00,30.33,30.35,30.29,30.32,142600.0,23.0779,23.0931,23.0474,23.0702,142600.0
2010-06-07 15:50:00,30.33,30.37,30.32,30.33,137400.0,23.0779,23.1083,23.0702,23.0779,137400.0
2010-06-07 15:55:00,30.34,30.34,30.23,30.25,178600.0,23.0855,23.0855,23.0018,23.017,178600.0
2010-06-08 09:30:00,30.28,30.36,30.14,30.25,37800.0,23.0398,23.1007,22.9333,23.017,37800.0
2010-06-08 09:35:00,30.27,30.48,30.27,30.42,26400.0,23.0322,23.192,23.0322,23.1463,26400.0
2010-06-08 09:40:00,30.38,30.46,30.38,30.4,61000.0,23.1159,23.1768,23.1159,23.1311,61000.0
2010-06-08 09:45:00,30.39,30.45,30.35,30.45,82000.0,23.1235,23.1692,23.0931,23.1692,82000.0
2010-06-08 09:50:00,30.43,30.44,30.19,30.29,69600.0,23.1539,23.1616,22.9713,23.0474,69600.0
2010-06-08 09:55:00,30.29,30.35,30.16,30.27,88600.0,23.0474,23.0931,22.9485,23.0322,88600.0
2010-06-08 10:00:00,30.28,30.44,30.25,30.42,87200.0,23.0398,23.1616,23.017,23.1463,87200.0
2010-06-08 10:05:00,30.42,30.55,30.41,30.55,53200.0,23.1463,23.2453,23.1387,23.2453,53200.0
2010-06-08 10:10:00,30.56,30.56,30.45,30.47,41800.0,23.2529,23.2529,23.1692,23.1844,41800.0
2010-06-08 10:15:00,30.45,30.47,30.36,30.37,66000.0,23.1692,23.1844,23.1007,23.1083,66000.0
2010-06-08 10:20:00,30.37,30.43,30.36,30.4,80600.0,23.1083,23.1539,23.1007,23.1311,80600.0
2010-06-08 10:25:00,30.39,30.5,30.36,30.5,44600.0,23.1235,23.2072,23.1007,23.2072,44600.0
2010-06-08 10:30:00,30.5,30.6,30.47,30.53,64000.0,23.2072,23.2833,23.1844,23.23,64000.0
2010-06-08 10:35:00,30.53,30.55,30.43,30.45,46000.0,23.23,23.2453,23.1539,23.1692,46000.0
2010-06-08 10:40:00,30.43,30.44,30.34,30.38,43400.0,23.1539,23.1616,23.0855,23.1159,43400.0
2010-06-08 10:45:00,30.35,30.37,30.29,30.37,28200.0,23.0931,23.1083,23.0474,23.1083,28200.0
2010-06-08 10:50:00,30.38,30.47,30.35,30.45,25400.0,23.1159,23.1844,23.0931,23.1692,25400.0
2010-06-08 10:55:00,30.45,30.57,30.45,30.56,31000.0,23.1692,23.2605,23.1692,23.2529,31000.0
2010-06-08 11:00:00,30.56,30.6,30.54,30.55,82200.0,23.2529,23.2833,23.2376,23.2453,82200.0
2010-06-08 11:05:00,30.56,30.58,30.41,30.46,35800.0,23.2529,23.2681,23.1387,23.1768,35800.0
2010-06-08 11:10:00,30.46,30.49,30.37,30.43,45800.0,23.1768,23.1996,23.1083,23.1539,45800.0
2010-06-08 11:15:00,30.43,30.55,30.43,30.54,32800.0,23.1539,23.2453,23.1539,23.2376,32800.0
2010-06-08 11:20:00,30.55,30.81,30.55,30.77,127800.0,23.2453,23.4431,23.2453,23.4126,127800.0
2010-06-08 11:25:00,30.77,30.82,30.68,30.69,42400.0,23.4126,23.4507,23.3442,23.3518,42400.0
2010-06-08 11:30:00,30.67,30.81,30.67,30.78,33000.0,23.3366,23.4431,23.3366,23.4203,33000.0
2010-06-08 11:35:00,30.78,30.85,30.76,30.83,45400.0,23.4203,23.4735,23.405,23.4583,45400.0
2010-06-08 11:40:00,30.82,30.82,30.7,30.7,21400.0,23.4507,23.4507,23.3594,23.3594,21400.0
2010-06-08 11:45:00,30.71,30.81,30.69,30.8,44600.0,23.367,23.4431,23.3518,23.4355,44600.0
2010-06-08 11:50:00,30.81,31.01,30.81,30.96,87400.0,23.4431,23.5953,23.4431,23.5572,87400.0
2010-06-08 11:55:00,30.98,31.07,30.96,30.96,49800.0,23.5724,23.6409,23.5572,23.5572,49800.0
2010-06-08 12:00:00,30.97,31.01,30.9,30.91,38200.0,23.5648,23.5953,23.5116,23.5192,38200.0
2010-06-08 12:05:00,30.92,30.93,30.87,30.89,19200.0,23.5268,23.5344,23.4887,23.504,19200.0
2010-06-08 12:10:00,30.9,30.9,30.84,30.85,13000.0,23.5116,23.5116,23.4659,23.4735,13000.0
2010-06-08 12:15:00,30.86,30.88,30.81,30.87,40400.0,23.4811,23.4963,23.4431,23.4887,40400.0
2010-06-08 12:20:00,30.85,30.86,30.8,30.81,17200.0,23.4735,23.4811,23.4355,23.4431,17200.0
2010-06-08 12:25:00,30.8,30.86,30.8,30.83,11000.0,23.4355,23.4811,23.4355,23.4583,11000.0
2010-06-08 12:30:00,30.83,30.88,30.82,30.88,28400.0,23.4583,23.4963,23.4507,23.4963,28400.0
2010-06-08 12:35:00,30.88,30.88,30.83,30.87,38200.0,23.4963,23.4963,23.4583,23.4887,38200.0
2010-06-08 12:40:00,30.88,30.92,30.87,30.88,22400.0,23.4963,23.5268,23.4887,23.4963,22400.0
2010-06-08 12:45:00,30.86,30.88,30.82,30.86,15800.0,23.4811,23.4963,23.4507,23.4811,15800.0
2010-06-08 12:50:00,30.84,30.92,30.84,30.9,11400.0,23.4659,23.5268,23.4659,23.5116,11400.0
2010-06-08 12:55:00,30.9,30.95,30.88,30.92,12200.0,23.5116,23.5496,23.4963,23.5268,12200.0
2010-06-08 13:00:00,30.92,30.96,30.9,30.9,18000.0,23.5268,23.5572,23.5116,23.5116,18000.0
2010-06-08 13:05:00,30.89,30.89,30.8,30.84,12000.0,23.504,23.504,23.4355,23.4659,12000.0
2010-06-08 13:10:00,30.83,30.83,30.77,30.8,15800.0,23.4583,23.4583,23.4126,23.4355,15800.0
2010-06-08 13:15:00,30.78,30.84,30.78,30.82,36000.0,23.4203,23.4659,23.4203,23.4507,36000.0
2010-06-08 13:20:00,30.82,30.85,30.77,30.77,24400.0,23.4507,23.4735,23.4126,23.4126,24400.0
2010-06-08 13:25:00,30.77,30.84,30.77,30.81,36400.0,23.4126,23.4659,23.4126,23.4431,36400.0
2010-06-08 13:30:00,30.82,30.83,30.67,30.69,47800.0,23.4507,23.4583,23.3366,23.3518,47800.0
2010-06-08 13:35:00,30.69,30.72,30.66,30.72,32000.0,23.3518,23.3746,23.3289,23.3746,32000.0
2010-06-08 13:40:00,30.72,30.8,30.68,30.8,55800.0,23.3746,23.4355,23.3442,23.4355,55800.0
2010-06-08 13:45:00,30.79,30.8,30.68,30.68,19600.0,23.4279,23.4355,23.3442,23.3442,19600.0
2010-06-08 13:50:00,30.68,30.72,30.64,30.65,23600.0,23.3442,23.3746,23.3137,23.3213,23600.0
2010-06-08 13:55:00,30.66,30.79,30.65,30.79,47400.0,23.3289,23.4279,23.3213,23.4279,47400.0
2010-06-08 14:00:00,30.79,30.86,30.79,30.85,44400.0,23.4279,23.4811,23.4279,23.4735,44400.0
2010-06-08 14:05:00,30.84,30.86,30.78,30.79,18600.0,23.4659,23.4811,23.4203,23.4279,18600.0
2010-06-08 14:10:00,30.78,30.8,30.75,30.76,17600.0,23.4203,23.4355,23.3974,23.405,17600.0
2010-06-08 14:15:00,30.76,30.86,30.74,30.86,29200.0,23.405,23.4811,23.3898,23.4811,29200.0
2010-06-08 14:20:00,30.86,31.0,30.85,31.0,69600.0,23.4811,23.5877,23.4735,23.5877,69600.0
2010-06-08 14:25:00,31.0,31.1,30.98,31.02,66600.0,23.5877,23.6637,23.5724,23.6029,66600.0
2010-06-08 14:30:00,31.02,31.11,30.99,31.05,53800.0,23.6029,23.6714,23.58,23.6257,53800.0
2010-06-08 14:35:00,31.05,31.09,31.0,31.02,39000.0,23.6257,23.6561,23.5877,23.6029,39000.0
2010-06-08 14:40:00,31.0,31.08,31.0,31.06,44800.0,23.5877,23.6485,23.5877,23.6333,44800.0
2010-06-08 14:45:00,31.05,31.11,30.99,31.03,50600.0,23.6257,23.6714,23.58,23.6105,50600.0
2010-06-08 14:50:00,31.04,31.04,30.97,30.98,49800.0,23.6181,23.6181,23.5648,23.5724,49800.0
2010-06-08 14:55:00,30.97,31.01,30.9,30.91,27400.0,23.5648,23.5953,23.5116,23.5192,27400.0
2010-06-08 15:00:00,30.92,30.95,30.88,30.92,42400.0,23.5268,23.5496,23.4963,23.5268,42400.0
2010-06-08 15:05:00,30.93,30.99,30.91,30.94,88400.0,23.5344,23.58,23.5192,23.542,88400.0
2010-06-08 15:10:00,30.96,30.97,30.87,30.89,54000.0,23.5572,23.5648,23.4887,23.504,54000.0
2010-06-08 15:15:00,30.89,30.89,30.78,30.82,74600.0,23.504,23.504,23.4203,23.4507,74600.0
2010-06-08 15:20:00,30.81,30.95,30.81,30.91,71400.0,23.4431,23.5496,23.4431,23.5192,71400.0
2010-06-08 15:25:00,30.91,31.05,30.89,31.05,82800.0,23.5192,23.6257,23.504,23.6257,82800.0
2010-06-08 15:30:00,31.05,31.13,31.0,31.02,65800.0,23.6257,23.6866,23.5877,23.6029,65800.0
2010-06-08 15:35:00,31.02,31.14,31.01,31.1,172800.0,23.6029,23.6942,23.5953,23.6637,172800.0
2010-06-08 15:40:00,31.1,31.16,31.04,31.16,122200.0,23.6637,23.7094,23.6181,23.7094,122200.0
2010-06-08 15:45:00,31.16,31.16,31.02,31.03,82800.0,23.7094,23.7094,23.6029,23.6105,82800.0
2010-06-08 15:50:00,31.03,31.16,31.03,31.09,134600.0,23.6105,23.7094,23.6105,23.6561,134600.0
2010-06-08 15:55:00,31.09,31.13,31.0,31.08,474800.0,23.6561,23.6866,23.5877,23.6485,474800.0
2010-06-09 09:30:00,31.33,31.53,31.22,31.45,87600.0,23.8387,23.9909,23.755,23.9301,87600.0
2010-06-09 09:35:00,31.45,31.48,31.31,31.45,122000.0,23.9301,23.9529,23.8235,23.9301,122000.0
2010-06-09 09:40:00,31.43,31.48,31.36,31.47,90800.0,23.9148,23.9529,23.8616,23.9453,90800.0
2010-06-09 09:45:00,31.48,31.48,31.32,31.35,98800.0,23.9529,23.9529,23.8311,23.854,98800.0
2010-06-09 09:50:00,31.35,31.39,31.31,31.34,48800.0,23.854,23.8844,23.8235,23.8464,48800.0
2010-06-09 09:55:00,31.35,31.45,31.34,31.45,40800.0,23.854,23.9301,23.8464,23.9301,40800.0
2010-06-09 10:00:00,31.45,31.45,31.34,31.4,68200.0,23.9301,23.9301,23.8464,23.892,68200.0
2010-06-09 10:05:00,31.39,31.41,31.28,31.3,71200.0,23.8844,23.8996,23.8007,23.8159,71200.0
2010-06-09 10:10:00,31.3,31.35,31.27,31.34,21000.0,23.8159,23.854,23.7931,23.8464,21000.0
2010-06-09 10:15:00,31.33,31.41,31.33,31.38,36200.0,23.8387,23.8996,23.8387,23.8768,36200.0
2010-06-09 10:20:00,31.38,31.39,31.35,31.35,29800.0,23.8768,23.8844,23.854,23.854,29800.0
2010-06-09 10:25:00,31.37,31.39,31.32,31.32,72200.0,23.8692,23.8844,23.8311,23.8311,72200.0
2010-06-09 10:30:00,31.33,31.41,31.31,31.33,98600.0,23.8387,23.8996,23.8235,23.8387,98600.0
2010-06-09 10:35:00,31.33,31.36,31.28,31.3,100800.0,23.8387,23.8616,23.8007,23.8159,100800.0
2010-06-09 10:40:00,31.3,31.36,31.27,31.36,71000.0,23.8159,23.8616,23.7931,23.8616,71000.0
2010-06-09 10:45:00,31.39,31.49,31.39,31.43,39800.0,23.8844,23.9605,23.8844,23.9148,39800.0
2010-06-09 10:50:00,31.43,31.46,31.41,31.43,55000.0,23.9148,23.9377,23.8996,23.9148,55000.0
2010-06-09 10:55:00,31.43,31.53,31.36,31.53,106400.0,23.9148,23.9909,23.8616,23.9909,106400.0
2010-06-09 11:00:00,31.53,31.58,31.48,31.55,68400.0,23.9909,24.029,23.9529,24.0061,68400.0
2010-06-09 11:05:00,31.56,31.63,31.47,31.48,167800.0,24.0138,24.067,23.9453,23.9529,167800.0
2010-06-09 11:10:00,31.48,31.53,31.44,31.49,69400.0,23.9529,23.9909,23.9224,23.9605,69400.0
2010-06-09 11:15:00,31.49,31.54,31.48,31.5,50200.0,23.9605,23.9985,23.9529,23.9681,50200.0
2010-06-09 11:20:00,31.49,31.58,31.49,31.55,26000.0,23.9605,24.029,23.9605,24.0061,26000.0
2010-06-09 11:25:00,31.55,31.63,31.55,31.6,84200.0,24.0061,24.067,24.0061,24.0442,84200.0
2010-06-09 11:30:00,31.6,31.61,31.58,31.6,31800.0,24.0442,24.0518,24.029,24.0442,31800.0
2010-06-09 11:35:00,31.6,31.61,31.58,31.6,31800.0,24.0442,24.0518,24.029,24.0442,31800.0
2010-06-09 11:40:00,31.6,31.63,31.55,31.55,40000.0,24.0442,24.067,24.0061,24.0061,40000.0
2010-06-09 11:45:00,31.57,31.59,31.54,31.57,23000.0,24.0214,24.0366,23.9985,24.0214,23000.0
2010-06-09 11:50:00,31.57,31.57,31.53,31.57,56200.0,24.0214,24.0214,23.9909,24.0214,56200.0
2010-06-09 11:55:00,31.57,31.58,31.51,31.52,77200.0,24.0214,24.029,23.9757,23.9833,77200.0
2010-06-09 12:00:00,31.52,31.53,31.48,31.5,39200.0,23.9833,23.9909,23.9529,23.9681,39200.0
2010-06-09 12:05:00,31.5,31.5,31.46,31.47,24600.0,23.9681,23.9681,23.9377,23.9453,24600.0
2010-06-09 12:10:00,31.47,31.47,31.42,31.43,41200.0,23.9453,23.9453,23.9072,23.9148,41200.0
2010-06-09 12:15:00,31.43,31.45,31.42,31.43,35200.0,23.9148,23.9301,23.9072,23.9148,35200.0
2010-06-09 12:20:00,31.43,31.48,31.42,31.45,29800.0,23.9148,23.9529,23.9072,23.9301,29800.0
2010-06-09 12:25:00,31.45,31.49,31.43,31.45,13400.0,23.9301,23.9605,23.9148,23.9301,13400.0
2010-06-09 12:30:00,31.46,31.48,31.43,31.43,17200.0,23.9377,23.9529,23.9148,23.9148,17200.0
2010-06-09 12:35:00,31.43,31.43,31.41,31.41,21000.0,23.9148,23.9148,23.8996,23.8996,21000.0
2010-06-09 12:40:00,31.42,31.43,31.4,31.4,26800.0,23.9072,23.9148,23.892,23.892,26800.0
2010-06-09 12:45:00,31.4,31.47,31.4,31.45,31200.0,23.892,23.9453,23.892,23.9301,31200.0
2010-06-09 12:50:00,31.45,31.47,31.42,31.43,18400.0,23.9301,23.9453,23.9072,23.9148,18400.0
2010-06-09 12:55:00,31.43,31.43,31.36,31.38,18600.0,23.9148,23.9148,23.8616,23.8768,18600.0
2010-06-09 13:00:00,31.38,31.39,31.35,31.37,32600.0,23.8768,23.8844,23.854,23.8692,32600.0
2010-06-09 13:05:00,31.36,31.4,31.34,31.36,34600.0,23.8616,23.892,23.8464,23.8616,34600.0
2010-06-09 13:10:00,31.36,31.38,31.34,31.36,21400.0,23.8616,23.8768,23.8464,23.8616,21400.0
2010-06-09 13:15:00,31.37,31.42,31.35,31.42,18800.0,23.8692,23.9072,23.854,23.9072,18800.0
2010-06-09 13:20:00,31.42,31.43,31.39,31.4,27800.0,23.9072,23.9148,23.8844,23.892,27800.0
2010-06-09 13:25:00,31.41,31.43,31.36,31.37,28400.0,23.8996,23.9148,23.8616,23.8692,28400.0
2010-06-09 13:30:00,31.36,31.39,31.32,31.33,45600.0,23.8616,23.8844,23.8311,23.8387,45600.0
2010-06-09 13:35:00,31.33,31.35,31.3,31.31,45600.0,23.8387,23.854,23.8159,23.8235,45600.0
2010-06-09 13:40:00,31.31,31.35,31.31,31.35,52600.0,23.8235,23.854,23.8235,23.854,52600.0
2010-06-09 13:45:00,31.34,31.4,31.33,31.35,43000.0,23.8464,23.892,23.8387,23.854,43000.0
2010-06-09 13:50:00,31.34,31.4,31.34,31.37,19600.0,23.8464,23.892,23.8464,23.8692,19600.0
2010-06-09 13:55:00,31.36,31.39,31.32,31.38,32600.0,23.8616,23.8844,23.8311,23.8768,32600.0
2010-06-09 14:00:00,31.39,31.41,31.3,31.32,60400.0,23.8844,23.8996,23.8159,23.8311,60400.0
2010-06-09 14:05:00,31.32,31.33,31.26,31.31,59600.0,23.8311,23.8387,23.7855,23.8235,59600.0
2010-06-09 14:10:00,31.3,31.35,31.29,31.35,65600.0,23.8159,23.854,23.8083,23.854,65600.0
2010-06-09 14:15:00,31.36,31.41,31.35,31.37,57800.0,23.8616,23.8996,23.854,23.8692,57800.0
2010-06-09 14:20:00,31.36,31.36,31.29,31.34,59200.0,23.8616,23.8616,23.8083,23.8464,59200.0
2010-06-09 14:25:00,31.34,31.41,31.3,31.4,23000.0,23.8464,23.8996,23.8159,23.892,23000.0
2010-06-09 14:30:00,31.4,31.42,31.35,31.36,29400.0,23.892,23.9072,23.854,23.8616,29400.0
2010-06-09 14:35:00,31.36,31.42,31.36,31.41,41000.0,23.8616,23.9072,23.8616,23.8996,41000.0
2010-06-09 14:40:00,31.4,31.4,31.33,31.35,33200.0,23.892,23.892,23.8387,23.854,33200.0
2010-06-09 14:45:00,31.35,31.36,31.25,31.28,83600.0,23.854,23.8616,23.7779,23.8007,83600.0
2010-06-09 14:50:00,31.28,31.3,31.2,31.21,37200.0,23.8007,23.8159,23.7398,23.7474,37200.0
2010-06-09 14:55:00,31.2,31.23,31.11,31.11,59200.0,23.7398,23.7627,23.6714,23.6714,59200.0
2010-06-09 15:00:00,31.1,31.18,31.07,31.14,29600.0,23.6637,23.7246,23.6409,23.6942,29600.0
2010-06-09 15:05:00,31.15,31.2,31.11,31.17,33800.0,23.7018,23.7398,23.6714,23.717,33800.0
2010-06-09 15:10:00,31.17,31.17,31.0,31.03,98200.0,23.717,23.717,23.5877,23.6105,98200.0
2010-06-09 15:15:00,31.04,31.09,30.96,30.98,56600.0,23.6181,23.6561,23.5572,23.5724,56600.0
2010-06-09 15:20:00,30.98,31.03,30.91,31.03,60200.0,23.5724,23.6105,23.5192,23.6105,60200.0
2010-06-09 15:25:00,31.05,31.11,31.02,31.08,50400.0,23.6257,23.6714,23.6029,23.6485,50400.0
2010-06-09 15:30:00,31.08,31.09,30.99,30.99,61000.0,23.6485,23.6561,23.58,23.58,61000.0
2010-06-09 15:35:00,30.98,31.03,30.89,30.92,78400.0,23.5724,23.6105,23.504,23.5268,78400.0
2010-06-09 15:40:00,30.92,30.98,30.88,30.93,100200.0,23.5268,23.5724,23.4963,23.5344,100200.0
2010-06-09 15:45:00,30.93,30.96,30.83,30.88,136000.0,23.5344,23.5572,23.4583,23.4963,136000.0
2010-06-09 15:50:00,30.88,30.89,30.79,30.87,129600.0,23.4963,23.504,23.4279,23.4887,129600.0
2010-06-09 15:55:00,30.88,31.07,30.84,30.94,279200.0,23.4963,23.6409,23.4659,23.542,279200.0
2010-06-10 09:30:00,31.44,31.56,31.38,31.5,94800.0,23.9224,24.0138,23.8768,23.9681,94800.0
2010-06-10 09:35:00,31.53,31.66,31.48,31.63,109400.0,23.9909,24.0898,23.9529,24.067,109400.0
2010-06-10 09:40:00,31.65,31.67,31.48,31.5,52800.0,24.0822,24.0975,23.9529,23.9681,52800.0
2010-06-10 09:45:00,31.5,31.65,31.48,31.61,44400.0,23.9681,24.0822,23.9529,24.0518,44400.0
2010-06-10 09:50:00,31.63,31.73,31.58,31.71,81200.0,24.067,24.1431,24.029,24.1279,81200.0
2010-06-10 09:55:00,31.71,31.79,31.67,31.79,106400.0,24.1279,24.1888,24.0975,24.1888,106400.0
2010-06-10 10:00:00,31.79,31.85,31.7,31.7,74200.0,24.1888,24.2344,24.1203,24.1203,74200.0
2010-06-10 10:05:00,31.71,31.76,31.67,31.68,40600.0,24.1279,24.1659,24.0975,24.1051,40600.0
2010-06-10 10:10:00,31.68,31.74,31.67,31.74,25400.0,24.1051,24.1507,24.0975,24.1507,25400.0
2010-06-10 10:15:00,31.74,31.78,31.7,31.75,34600.0,24.1507,24.1811,24.1203,24.1583,34600.0
2010-06-10 10:20:00,31.74,31.76,31.68,31.71,33400.0,24.1507,24.1659,24.1051,24.1279,33400.0
2010-06-10 10:25:00,31.68,31.71,31.64,31.7,31400.0,24.1051,24.1279,24.0746,24.1203,31400.0
2010-06-10 10:30:00,31.72,31.76,31.7,31.75,32400.0,24.1355,24.1659,24.1203,24.1583,32400.0
2010-06-10 10:35:00,31.75,31.78,31.66,31.7,29400.0,24.1583,24.1811,24.0898,24.1203,29400.0
2010-06-10 10:40:00,31.68,31.76,31.67,31.75,26400.0,24.1051,24.1659,24.0975,24.1583,26400.0
2010-06-10 10:45:00,31.75,31.75,31.65,31.69,28800.0,24.1583,24.1583,24.0822,24.1127,28800.0
2010-06-10 10:50:00,31.68,31.71,31.66,31.7,23200.0,24.1051,24.1279,24.0898,24.1203,23200.0
2010-06-10 10:55:00,31.69,31.71,31.65,31.67,38800.0,24.1127,24.1279,24.0822,24.0975,38800.0
2010-06-10 11:00:00,31.67,31.73,31.65,31.73,37600.0,24.0975,24.1431,24.0822,24.1431,37600.0
2010-06-10 11:05:00,31.73,31.77,31.7,31.71,37400.0,24.1431,24.1735,24.1203,24.1279,37400.0
2010-06-10 11:10:00,31.71,31.77,31.71,31.75,30400.0,24.1279,24.1735,24.1279,24.1583,30400.0
2010-06-10 11:15:00,31.75,31.78,31.73,31.74,22800.0,24.1583,24.1811,24.1431,24.1507,22800.0
2010-06-10 11:20:00,31.74,31.76,31.74,31.75,13800.0,24.1507,24.1659,24.1507,24.1583,13800.0
2010-06-10 11:25:00,31.74,31.75,31.72,31.72,24800.0,24.1507,24.1583,24.1355,24.1355,24800.0
2010-06-10 11:30:00,31.71,31.74,31.68,31.68,27200.0,24.1279,24.1507,24.1051,24.1051,27200.0
2010-06-10 11:35:00,31.68,31.73,31.65,31.71,22000.0,24.1051,24.1431,24.0822,24.1279,22000.0
2010-06-10 11:40:00,31.72,31.72,31.64,31.64,23000.0,24.1355,24.1355,24.0746,24.0746,23000.0
2010-06-10 11:45:00,31.64,31.65,31.59,31.61,35200.0,24.0746,24.0822,24.0366,24.0518,35200.0
2010-06-10 11:50:00,31.6,31.67,31.6,31.64,49600.0,24.0442,24.0975,24.0442,24.0746,49600.0
2010-06-10 11:55:00,31.64,31.68,31.63,31.65,20000.0,24.0746,24.1051,24.067,24.0822,20000.0
2010-06-10 12:00:00,31.65,31.66,31.57,31.57,18400.0,24.0822,24.0898,24.0214,24.0214,18400.0
2010-06-10 12:05:00,31.57,31.58,31.49,31.5,16000.0,24.0214,24.029,23.9605,23.9681,16000.0
2010-06-10 12:10:00,31.5,31.53,31.49,31.51,8200.0,23.9681,23.9909,23.9605,23.9757,8200.0
2010-06-10 12:15:00,31.52,31.56,31.5,31.51,18800.0,23.9833,24.0138,23.9681,23.9757,18800.0
2010-06-10 12:20:00,31.5,31.59,31.5,31.55,19400.0,23.9681,24.0366,23.9681,24.0061,19400.0
2010-06-10 12:25:00,31.55,31.62,31.55,31.61,37000.0,24.0061,24.0594,24.0061,24.0518,37000.0
2010-06-10 12:30:00,31.61,31.66,31.59,31.59,27600.0,24.0518,24.0898,24.0366,24.0366,27600.0
2010-06-10 12:35:00,31.59,31.61,31.49,31.5,51800.0,24.0366,24.0518,23.9605,23.9681,51800.0
2010-06-10 12:40:00,31.52,31.52,31.45,31.45,15000.0,23.9833,23.9833,23.9301,23.9301,15000.0
2010-06-10 12:45:00,31.42,31.48,31.41,31.43,27200.0,23.9072,23.9529,23.8996,23.9148,27200.0
2010-06-10 12:50:00,31.42,31.46,31.4,31.42,56400.0,23.9072,23.9377,23.892,23.9072,56400.0
2010-06-10 12:55:00,31.42,31.42,31.33,31.42,31600.0,23.9072,23.9072,23.8387,23.9072,31600.0
2010-06-10 13:00:00,31.42,31.42,31.34,31.36,18600.0,23.9072,23.9072,23.8464,23.8616,18600.0
2010-06-10 13:05:00,31.36,31.4,31.35,31.38,18800.0,23.8616,23.892,23.854,23.8768,18800.0
2010-06-10 13:10:00,31.38,31.42,31.36,31.4,32200.0,23.8768,23.9072,23.8616,23.892,32200.0
2010-06-10 13:15:00,31.4,31.4,31.34,31.38,26000.0,23.892,23.892,23.8464,23.8768,26000.0
2010-06-10 13:20:00,31.38,31.4,31.36,31.38,18200.0,23.8768,23.892,23.8616,23.8768,18200.0
2010-06-10 13:25:00,31.38,31.44,31.38,31.42,40600.0,23.8768,23.9224,23.8768,23.9072,40600.0
2010-06-10 13:30:00,31.42,31.48,31.41,31.46,43200.0,23.9072,23.9529,23.8996,23.9377,43200.0
2010-06-10 13:35:00,31.47,31.48,31.43,31.44,41600.0,23.9453,23.9529,23.9148,23.9224,41600.0
2010-06-10 13:40:00,31.45,31.46,31.41,31.43,32800.0,23.9301,23.9377,23.8996,23.9148,32800.0
2010-06-10 13:45:00,31.44,31.5,31.43,31.5,30800.0,23.9224,23.9681,23.9148,23.9681,30800.0
2010-06-10 13:50:00,31.5,31.5,31.42,31.43,52800.0,23.9681,23.9681,23.9072,23.9148,52800.0
2010-06-10 13:55:00,31.43,31.43,31.39,31.41,76000.0,23.9148,23.9148,23.8844,23.8996,76000.0
2010-06-10 14:00:00,31.41,31.45,31.41,31.45,12400.0,23.8996,23.9301,23.8996,23.9301,12400.0
2010-06-10 14:05:00,31.43,31.43,31.38,31.38,22800.0,23.9148,23.9148,23.8768,23.8768,22800.0
2010-06-10 14:10:00,31.38,31.41,31.37,31.4,13800.0,23.8768,23.8996,23.8692,23.892,13800.0
2010-06-10 14:15:00,31.4,31.47,31.4,31.44,12000.0,23.892,23.9453,23.892,23.9224,12000.0
2010-06-10 14:20:00,31.46,31.51,31.45,31.49,13200.0,23.9377,23.9757,23.9301,23.9605,13200.0
2010-06-10 14:25:00,31.49,31.5,31.48,31.49,15400.0,23.9605,23.9681,23.9529,23.9605,15400.0
2010-06-10 14:30:00,31.49,31.51,31.48,31.5,32000.0,23.9605,23.9757,23.9529,23.9681,32000.0
2010-06-10 14:35:00,31.5,31.56,31.5,31.52,30400.0,23.9681,24.0138,23.9681,23.9833,30400.0
2010-06-10 14:40:00,31.52,31.61,31.5,31.6,66200.0,23.9833,24.0518,23.9681,24.0442,66200.0
2010-06-10 14:45:00,31.6,31.61,31.56,31.6,35000.0,24.0442,24.0518,24.0138,24.0442,35000.0
2010-06-10 14:50:00,31.6,31.6,31.55,31.58,36400.0,24.0442,24.0442,24.0061,24.029,36400.0
2010-06-10 14:55:00,31.58,31.59,31.55,31.55,18400.0,24.029,24.0366,24.0061,24.0061,18400.0
2010-06-10 15:00:00,31.55,31.6,31.53,31.56,52000.0,24.0061,24.0442,23.9909,24.0138,52000.0
2010-06-10 15:05:00,31.55,31.62,31.55,31.58,53200.0,24.0061,24.0594,24.0061,24.029,53200.0
2010-06-10 15:10:00,31.58,31.59,31.55,31.58,31200.0,24.029,24.0366,24.0061,24.029,31200.0
2010-06-10 15:15:00,31.57,31.65,31.56,31.64,61000.0,24.0214,24.0822,24.0138,24.0746,61000.0
2010-06-10 15:20:00,31.64,31.68,31.63,31.63,65000.0,24.0746,24.1051,24.067,24.067,65000.0
2010-06-10 15:25:00,31.62,31.66,31.62,31.65,28600.0,24.0594,24.0898,24.0594,24.0822,28600.0
2010-06-10 15:30:00,31.65,31.68,31.6,31.61,61800.0,24.0822,24.1051,24.0442,24.0518,61800.0
2010-06-10 15:35:00,31.61,31.63,31.59,31.6,73000.0,24.0518,24.067,24.0366,24.0442,73000.0
2010-06-10 15:40:00,31.6,31.68,31.59,31.65,100400.0,24.0442,24.1051,24.0366,24.0822,100400.0
2010-06-10 15:45:00,31.66,31.7,31.62,31.64,307000.0,24.0898,24.1203,24.0594,24.0746,307000.0
2010-06-10 15:50:00,31.64,31.7,31.63,31.67,119200.0,24.0746,24.1203,24.067,24.0975,119200.0
2010-06-10 15:55:00,31.67,31.71,31.61,31.69,401400.0,24.0975,24.1279,24.0518,24.1127,401400.0
2010-06-11 09:30:00,31.39,31.6,31.39,31.52,33200.0,23.8844,24.0442,23.8844,23.9833,33200.0
2010-06-11 09:35:00,31.52,31.61,31.48,31.56,32000.0,23.9833,24.0518,23.9529,24.0138,32000.0
2010-06-11 09:40:00,31.58,31.64,31.53,31.6,21400.0,24.029,24.0746,23.9909,24.0442,21400.0
2010-06-11 09:45:00,31.61,31.66,31.57,31.58,31600.0,24.0518,24.0898,24.0214,24.029,31600.0
2010-06-11 09:50:00,31.58,31.69,31.58,31.66,59400.0,24.029,24.1127,24.029,24.0898,59400.0
2010-06-11 09:55:00,31.67,31.84,31.67,31.82,50800.0,24.0975,24.2268,24.0975,24.2116,50800.0
2010-06-11 10:00:00,31.82,31.84,31.73,31.75,75200.0,24.2116,24.2268,24.1431,24.1583,75200.0
2010-06-11 10:05:00,31.75,31.99,31.75,31.97,104600.0,24.1583,24.3409,24.1583,24.3257,104600.0
2010-06-11 10:10:00,31.97,32.02,31.88,31.9,87400.0,24.3257,24.3638,24.2572,24.2725,87400.0
2010-06-11 10:15:00,31.9,31.92,31.86,31.9,78800.0,24.2725,24.2877,24.242,24.2725,78800.0
2010-06-11 10:20:00,31.9,32.01,31.88,31.99,70200.0,24.2725,24.3562,24.2572,24.3409,70200.0
2010-06-11 10:25:00,31.98,32.0,31.97,31.98,34000.0,24.3333,24.3485,24.3257,24.3333,34000.0
2010-06-11 10:30:00,31.98,32.02,31.96,31.99,39000.0,24.3333,24.3638,24.3181,24.3409,39000.0
2010-06-11 10:35:00,31.98,32.0,31.94,31.98,33600.0,24.3333,24.3485,24.3029,24.3333,33600.0
2010-06-11 10:40:00,31.98,32.01,31.97,31.98,33600.0,24.3333,24.3562,24.3257,24.3333,33600.0
2010-06-11 10:45:00,31.98,32.01,31.96,32.01,31800.0,24.3333,24.3562,24.3181,24.3562,31800.0
2010-06-11 10:50:00,32.01,32.01,31.86,31.88,36800.0,24.3562,24.3562,24.242,24.2572,36800.0
2010-06-11 10:55:00,31.88,31.91,31.87,31.91,41600.0,24.2572,24.2801,24.2496,24.2801,41600.0
2010-06-11 11:00:00,31.9,31.91,31.83,31.88,31800.0,24.2725,24.2801,24.2192,24.2572,31800.0
2010-06-11 11:05:00,31.87,31.87,31.83,31.84,28600.0,24.2496,24.2496,24.2192,24.2268,28600.0
2010-06-11 11:10:00,31.83,31.86,31.81,31.83,18800.0,24.2192,24.242,24.204,24.2192,18800.0
2010-06-11 11:15:00,31.81,31.88,31.77,31.88,16200.0,24.204,24.2572,24.1735,24.2572,16200.0
2010-06-11 11:20:00,31.86,31.88,31.84,31.86,19000.0,24.242,24.2572,24.2268,24.242,19000.0
2010-06-11 11:25:00,31.85,31.91,31.85,31.86,31000.0,24.2344,24.2801,24.2344,24.242,31000.0
2010-06-11 11:30:00,31.86,31.93,31.85,31.93,18800.0,24.242,24.2953,24.2344,24.2953,18800.0
2010-06-11 11:35:00,31.91,31.96,31.89,31.95,62600.0,24.2801,24.3181,24.2648,24.3105,62600.0
2010-06-11 11:40:00,31.95,31.98,31.93,31.95,80200.0,24.3105,24.3333,24.2953,24.3105,80200.0
2010-06-11 11:45:00,31.94,32.07,31.93,32.04,69600.0,24.3029,24.4018,24.2953,24.379,69600.0
2010-06-11 11:50:00,32.04,32.13,32.04,32.1,37200.0,24.379,24.4475,24.379,24.4246,37200.0
2010-06-11 11:55:00,32.09,32.16,32.09,32.16,45600.0,24.417,24.4703,24.417,24.4703,45600.0
2010-06-11 12:00:00,32.16,32.17,32.11,32.12,44000.0,24.4703,24.4779,24.4322,24.4399,44000.0
2010-06-11 12:05:00,32.1,32.18,32.09,32.17,33600.0,24.4246,24.4855,24.417,24.4779,33600.0
2010-06-11 12:10:00,32.17,32.18,32.1,32.15,22000.0,24.4779,24.4855,24.4246,24.4627,22000.0
2010-06-11 12:15:00,32.14,32.16,32.1,32.13,27600.0,24.4551,24.4703,24.4246,24.4475,27600.0
2010-06-11 12:20:00,32.13,32.15,32.1,32.1,27400.0,24.4475,24.4627,24.4246,24.4246,27400.0
2010-06-11 12:25:00,32.11,32.13,32.08,32.13,29000.0,24.4322,24.4475,24.4094,24.4475,29000.0
2010-06-11 12:30:00,32.13,32.13,32.05,32.1,24600.0,24.4475,24.4475,24.3866,24.4246,24600.0
2010-06-11 12:35:00,32.1,32.11,32.05,32.06,15800.0,24.4246,24.4322,24.3866,24.3942,15800.0
2010-06-11 12:40:00,32.07,32.16,32.07,32.12,20200.0,24.4018,24.4703,24.4018,24.4399,20200.0
2010-06-11 12:45:00,32.12,32.16,32.12,32.15,21400.0,24.4399,24.4703,24.4399,24.4627,21400.0
2010-06-11 12:50:00,32.16,32.16,32.11,32.12,24200.0,24.4703,24.4703,24.4322,24.4399,24200.0
2010-06-11 12:55:00,32.11,32.15,32.1,32.12,29600.0,24.4322,24.4627,24.4246,24.4399,29600.0
2010-06-11 13:00:00,32.11,32.14,32.11,32.14,17000.0,24.4322,24.4551,24.4322,24.4551,17000.0
2010-06-11 13:05:00,32.15,32.2,32.15,32.18,18600.0,24.4627,24.5007,24.4627,24.4855,18600.0
2010-06-11 13:10:00,32.18,32.21,32.18,32.2,19000.0,24.4855,24.5083,24.4855,24.5007,19000.0
2010-06-11 13:15:00,32.21,32.22,32.2,32.21,10800.0,24.5083,24.5159,24.5007,24.5083,10800.0
2010-06-11 13:20:00,32.2,32.21,32.17,32.17,17600.0,24.5007,24.5083,24.4779,24.4779,17600.0
2010-06-11 13:25:00,32.19,32.22,32.18,32.21,15200.0,24.4931,24.5159,24.4855,24.5083,15200.0
2010-06-11 13:30:00,32.22,32.25,32.19,32.2,15200.0,24.5159,24.5388,24.4931,24.5007,15200.0
2010-06-11 13:35:00,32.2,32.22,32.17,32.2,37800.0,24.5007,24.5159,24.4779,24.5007,37800.0
2010-06-11 13:40:00,32.2,32.2,32.13,32.13,18600.0,24.5007,24.5007,24.4475,24.4475,18600.0
2010-06-11 13:45:00,32.13,32.15,32.1,32.1,22200.0,24.4475,24.4627,24.4246,24.4246,22200.0
2010-06-11 13:50:00,32.1,32.1,32.05,32.08,31400.0,24.4246,24.4246,24.3866,24.4094,31400.0
2010-06-11 13:55:00,32.08,32.15,32.08,32.1,13800.0,24.4094,24.4627,24.4094,24.4246,13800.0
2010-06-11 14:00:00,32.1,32.16,32.08,32.14,28600.0,24.4246,24.4703,24.4094,24.4551,28600.0
2010-06-11 14:05:00,32.14,32.15,32.11,32.14,32000.0,24.4551,24.4627,24.4322,24.4551,32000.0
2010-06-11 14:10:00,32.13,32.15,32.1,32.1,23000.0,24.4475,24.4627,24.4246,24.4246,23000.0
2010-06-11 14:15:00,32.1,32.13,32.02,32.04,31800.0,24.4246,24.4475,24.3638,24.379,31800.0
2010-06-11 14:20:00,32.04,32.07,32.01,32.04,31600.0,24.379,24.4018,24.3562,24.379,31600.0
2010-06-11 14:25:00,32.04,32.07,32.02,32.07,16400.0,24.379,24.4018,24.3638,24.4018,16400.0
2010-06-11 14:30:00,32.07,32.12,32.06,32.1,14200.0,24.4018,24.4399,24.3942,24.4246,14200.0
2010-06-11 14:35:00,32.1,32.13,32.07,32.08,38600.0,24.4246,24.4475,24.4018,24.4094,38600.0
2010-06-11 14:40:00,32.08,32.15,32.07,32.15,25200.0,24.4094,24.4627,24.4018,24.4627,25200.0
2010-06-11 14:45:00,32.14,32.22,32.13,32.21,41600.0,24.4551,24.5159,24.4475,24.5083,41600.0
2010-06-11 14:50:00,32.21,32.24,32.19,32.2,22400.0,24.5083,24.5312,24.4931,24.5007,22400.0
2010-06-11 14:55:00,32.2,32.22,32.18,32.19,27200.0,24.5007,24.5159,24.4855,24.4931,27200.0
2010-06-11 15:00:00,32.19,32.23,32.19,32.2,34800.0,24.4931,24.5235,24.4931,24.5007,34800.0
2010-06-11 15:05:00,32.21,32.22,32.14,32.15,32400.0,24.5083,24.5159,24.4551,24.4627,32400.0
2010-06-11 15:10:00,32.15,32.16,32.12,32.15,34000.0,24.4627,24.4703,24.4399,24.4627,34000.0
2010-06-11 15:15:00,32.16,32.21,32.16,32.2,30200.0,24.4703,24.5083,24.4703,24.5007,30200.0
2010-06-11 15:20:00,32.18,32.2,32.15,32.18,47400.0,24.4855,24.5007,24.4627,24.4855,47400.0
2010-06-11 15:25:00,32.19,32.31,32.18,32.25,81200.0,24.4931,24.5844,24.4855,24.5388,81200.0
2010-06-11 15:30:00,32.25,32.27,32.23,32.24,62200.0,24.5388,24.554,24.5235,24.5312,62200.0
2010-06-11 15:35:00,32.25,32.36,32.24,32.36,89000.0,24.5388,24.6225,24.5312,24.6225,89000.0
2010-06-11 15:40:00,32.35,32.41,32.35,32.38,89800.0,24.6149,24.6605,24.6149,24.6377,89800.0
2010-06-11 15:45:00,32.4,32.47,32.39,32.47,184400.0,24.6529,24.7062,24.6453,24.7062,184400.0
2010-06-11 15:50:00,32.46,32.46,32.38,32.43,149000.0,24.6986,24.6986,24.6377,24.6757,149000.0
2010-06-11 15:55:00,32.42,32.43,32.35,32.4,459000.0,24.6681,24.6757,24.6149,24.6529,459000.0
2010-06-14 09:30:00,32.66,32.68,32.46,32.48,74800.0,24.8507,24.866,24.6986,24.7138,74800.0
2010-06-14 09:35:00,32.49,32.55,32.47,32.51,35400.0,24.7214,24.767,24.7062,24.7366,35400.0
2010-06-14 09:40:00,32.49,32.55,32.48,32.52,31400.0,24.7214,24.767,24.7138,24.7442,31400.0
2010-06-14 09:45:00,32.52,32.58,32.51,32.56,29400.0,24.7442,24.7899,24.7366,24.7746,29400.0
2010-06-14 09:50:00,32.56,32.6,32.54,32.55,52200.0,24.7746,24.8051,24.7594,24.767,52200.0
2010-06-14 09:55:00,32.55,32.59,32.51,32.51,67800.0,24.767,24.7975,24.7366,24.7366,67800.0
2010-06-14 10:00:00,32.51,32.57,32.49,32.49,95200.0,24.7366,24.7823,24.7214,24.7214,95200.0
2010-06-14 10:05:00,32.49,32.53,32.47,32.49,45800.0,24.7214,24.7518,24.7062,24.7214,45800.0
2010-06-14 10:10:00,32.49,32.55,32.48,32.49,105000.0,24.7214,24.767,24.7138,24.7214,105000.0
2010-06-14 10:15:00,32.48,32.58,32.48,32.58,56800.0,24.7138,24.7899,24.7138,24.7899,56800.0
2010-06-14 10:20:00,32.57,32.62,32.49,32.49,75600.0,24.7823,24.8203,24.7214,24.7214,75600.0
2010-06-14 10:25:00,32.49,32.52,32.42,32.48,42400.0,24.7214,24.7442,24.6681,24.7138,42400.0
2010-06-14 10:30:00,32.48,32.49,32.44,32.45,38600.0,24.7138,24.7214,24.6833,24.6909,38600.0
2010-06-14 10:35:00,32.45,32.49,32.41,32.49,95800.0,24.6909,24.7214,24.6605,24.7214,95800.0
2010-06-14 10:40:00,32.49,32.52,32.42,32.42,30400.0,24.7214,24.7442,24.6681,24.6681,30400.0
2010-06-14 10:45:00,32.41,32.46,32.38,32.45,20000.0,24.6605,24.6986,24.6377,24.6909,20000.0
2010-06-14 10:50:00,32.45,32.49,32.44,32.46,23200.0,24.6909,24.7214,24.6833,24.6986,23200.0
2010-06-14 10:55:00,32.46,32.6,32.46,32.59,29000.0,24.6986,24.8051,24.6986,24.7975,29000.0
2010-06-14 11:00:00,32.58,32.63,32.58,32.63,27600.0,24.7899,24.8279,24.7899,24.8279,27600.0
2010-06-14 11:05:00,32.63,32.69,32.63,32.69,19000.0,24.8279,24.8736,24.8279,24.8736,19000.0
2010-06-14 11:10:00,32.69,32.71,32.64,32.69,24400.0,24.8736,24.8888,24.8355,24.8736,24400.0
2010-06-14 11:15:00,32.69,32.74,32.68,32.73,29000.0,24.8736,24.9116,24.866,24.904,29000.0
2010-06-14 11:20:00,32.74,32.81,32.74,32.75,23600.0,24.9116,24.9649,24.9116,24.9192,23600.0
2010-06-14 11:25:00,32.76,32.76,32.71,32.72,28600.0,24.9268,24.9268,24.8888,24.8964,28600.0
2010-06-14 11:30:00,32.71,32.73,32.7,32.72,25200.0,24.8888,24.904,24.8812,24.8964,25200.0
2010-06-14 11:35:00,32.73,32.73,32.67,32.67,22800.0,24.904,24.904,24.8583,24.8583,22800.0
2010-06-14 11:40:00,32.68,32.71,32.67,32.69,11600.0,24.866,24.8888,24.8583,24.8736,11600.0
2010-06-14 11:45:00,32.69,32.71,32.67,32.7,20400.0,24.8736,24.8888,24.8583,24.8812,20400.0
2010-06-14 11:50:00,32.7,32.74,32.7,32.71,23400.0,24.8812,24.9116,24.8812,24.8888,23400.0
2010-06-14 11:55:00,32.71,32.74,32.71,32.71,13800.0,24.8888,24.9116,24.8888,24.8888,13800.0
2010-06-14 12:00:00,32.71,32.74,32.69,32.71,25200.0,24.8888,24.9116,24.8736,24.8888,25200.0
2010-06-14 12:05:00,32.71,32.72,32.66,32.67,29800.0,24.8888,24.8964,24.8507,24.8583,29800.0
2010-06-14 12:10:00,32.68,32.71,32.66,32.71,8800.0,24.866,24.8888,24.8507,24.8888,8800.0
2010-06-14 12:15:00,32.71,32.71,32.68,32.68,15000.0,24.8888,24.8888,24.866,24.866,15000.0
2010-06-14 12:20:00,32.68,32.71,32.68,32.7,15200.0,24.866,24.8888,24.866,24.8812,15200.0
2010-06-14 12:25:00,32.69,32.69,32.66,32.68,8400.0,24.8736,24.8736,24.8507,24.866,8400.0
2010-06-14 12:30:00,32.69,32.71,32.69,32.71,11000.0,24.8736,24.8888,24.8736,24.8888,11000.0
2010-06-14 12:35:00,32.7,32.72,32.67,32.67,10600.0,24.8812,24.8964,24.8583,24.8583,10600.0
2010-06-14 12:40:00,32.67,32.68,32.66,32.68,7200.0,24.8583,24.866,24.8507,24.866,7200.0
2010-06-14 12:45:00,32.68,32.71,32.63,32.64,17000.0,24.866,24.8888,24.8279,24.8355,17000.0
2010-06-14 12:50:00,32.63,32.64,32.6,32.64,23400.0,24.8279,24.8355,24.8051,24.8355,23400.0
2010-06-14 12:55:00,32.64,32.66,32.6,32.6,15200.0,24.8355,24.8507,24.8051,24.8051,15200.0
2010-06-14 13:00:00,32.59,32.63,32.59,32.61,13600.0,24.7975,24.8279,24.7975,24.8127,13600.0
2010-06-14 13:05:00,32.61,32.62,32.5,32.52,70000.0,24.8127,24.8203,24.729,24.7442,70000.0
2010-06-14 13:10:00,32.51,32.54,32.46,32.47,96200.0,24.7366,24.7594,24.6986,24.7062,96200.0
2010-06-14 13:15:00,32.46,32.48,32.43,32.45,103400.0,24.6986,24.7138,24.6757,24.6909,103400.0
2010-06-14 13:20:00,32.45,32.47,32.42,32.46,48600.0,24.6909,24.7062,24.6681,24.6986,48600.0
2010-06-14 13:25:00,32.45,32.47,32.4,32.42,16200.0,24.6909,24.7062,24.6529,24.6681,16200.0
2010-06-14 13:30:00,32.42,32.44,32.42,32.44,10200.0,24.6681,24.6833,24.6681,24.6833,10200.0
2010-06-14 13:35:00,32.45,32.49,32.45,32.48,46800.0,24.6909,24.7214,24.6909,24.7138,46800.0
2010-06-14 13:40:00,32.47,32.48,32.47,32.48,6400.0,24.7062,24.7138,24.7062,24.7138,6400.0
2010-06-14 13:45:00,32.48,32.48,32.42,32.42,16000.0,24.7138,24.7138,24.6681,24.6681,16000.0
2010-06-14 13:50:00,32.42,32.45,32.39,32.4,28200.0,24.6681,24.6909,24.6453,24.6529,28200.0
2010-06-14 13:55:00,32.4,32.43,32.32,32.32,41000.0,24.6529,24.6757,24.592,24.592,41000.0
2010-06-14 14:00:00,32.31,32.35,32.25,32.25,46200.0,24.5844,24.6149,24.5388,24.5388,46200.0
2010-06-14 14:05:00,32.25,32.29,32.22,32.27,21200.0,24.5388,24.5692,24.5159,24.554,21200.0
2010-06-14 14:10:00,32.29,32.35,32.26,32.26,27800.0,24.5692,24.6149,24.5464,24.5464,27800.0
2010-06-14 14:15:00,32.24,32.24,32.1,32.19,28000.0,24.5312,24.5312,24.4246,24.4931,28000.0
2010-06-14 14:20:00,32.19,32.24,32.13,32.24,24800.0,24.4931,24.5312,24.4475,24.5312,24800.0
2010-06-14 14:25:00,32.23,32.27,32.22,32.27,5800.0,24.5235,24.554,24.5159,24.554,5800.0
2010-06-14 14:30:00,32.26,32.26,32.16,32.2,20400.0,24.5464,24.5464,24.4703,24.5007,20400.0
2010-06-14 14:35:00,32.18,32.2,32.15,32.15,12800.0,24.4855,24.5007,24.4627,24.4627,12800.0
2010-06-14 14:40:00,32.15,32.2,32.11,32.19,25800.0,24.4627,24.5007,24.4322,24.4931,25800.0
2010-06-14 14:45:00,32.2,32.3,32.2,32.26,15000.0,24.5007,24.5768,24.5007,24.5464,15000.0
2010-06-14 14:50:00,32.26,32.31,32.25,32.3,8600.0,24.5464,24.5844,24.5388,24.5768,8600.0
2010-06-14 14:55:00,32.31,32.32,32.27,32.31,15600.0,24.5844,24.592,24.554,24.5844,15600.0
2010-06-14 15:00:00,32.31,32.34,32.25,32.25,18000.0,24.5844,24.6072,24.5388,24.5388,18000.0
2010-06-14 15:05:00,32.26,32.33,32.24,32.32,25600.0,24.5464,24.5996,24.5312,24.592,25600.0
2010-06-14 15:10:00,32.32,32.33,32.29,32.29,14400.0,24.592,24.5996,24.5692,24.5692,14400.0
2010-06-14 15:15:00,32.29,32.38,32.27,32.35,17400.0,24.5692,24.6377,24.554,24.6149,17400.0
2010-06-14 15:20:00,32.34,32.35,32.23,32.27,17600.0,24.6072,24.6149,24.5235,24.554,17600.0
2010-06-14 15:25:00,32.26,32.29,32.22,32.24,23600.0,24.5464,24.5692,24.5159,24.5312,23600.0
2010-06-14 15:30:00,32.25,32.26,32.16,32.17,39800.0,24.5388,24.5464,24.4703,24.4779,39800.0
2010-06-14 15:35:00,32.17,32.17,32.03,32.05,102400.0,24.4779,24.4779,24.3714,24.3866,102400.0
2010-06-14 15:40:00,32.05,32.1,32.01,32.1,77000.0,24.3866,24.4246,24.3562,24.4246,77000.0
2010-06-14 15:45:00,32.1,32.22,32.1,32.14,127000.0,24.4246,24.5159,24.4246,24.4551,127000.0
2010-06-14 15:50:00,32.14,32.15,32.02,32.09,126800.0,24.4551,24.4627,24.3638,24.417,126800.0
2010-06-14 15:55:00,32.08,32.1,32.02,32.06,340200.0,24.4094,24.4246,24.3638,24.3942,340200.0
2010-06-15 09:30:00,32.38,32.5,32.38,32.46,45000.0,24.6377,24.729,24.6377,24.6986,45000.0
2010-06-15 09:35:00,32.43,32.55,32.4,32.49,46600.0,24.6757,24.767,24.6529,24.7214,46600.0
2010-06-15 09:40:00,32.5,32.52,32.37,32.37,31400.0,24.729,24.7442,24.6301,24.6301,31400.0
2010-06-15 09:45:00,32.38,32.41,32.33,32.37,17600.0,24.6377,24.6605,24.5996,24.6301,17600.0
2010-06-15 09:50:00,32.36,32.48,32.36,32.46,20800.0,24.6225,24.7138,24.6225,24.6986,20800.0
2010-06-15 09:55:00,32.46,32.54,32.44,32.48,11200.0,24.6986,24.7594,24.6833,24.7138,11200.0
2010-06-15 10:00:00,32.47,32.47,32.39,32.45,24600.0,24.7062,24.7062,24.6453,24.6909,24600.0
2010-06-15 10:05:00,32.45,32.49,32.41,32.41,24600.0,24.6909,24.7214,24.6605,24.6605,24600.0
2010-06-15 10:10:00,32.41,32.42,32.29,32.32,28600.0,24.6605,24.6681,24.5692,24.592,28600.0
2010-06-15 10:15:00,32.32,32.33,32.28,32.32,19200.0,24.592,24.5996,24.5616,24.592,19200.0
2010-06-15 10:20:00,32.32,32.4,32.32,32.38,16800.0,24.592,24.6529,24.592,24.6377,16800.0
2010-06-15 10:25:00,32.37,32.45,32.37,32.42,15800.0,24.6301,24.6909,24.6301,24.6681,15800.0
2010-06-15 10:30:00,32.43,32.45,32.38,32.42,14400.0,24.6757,24.6909,24.6377,24.6681,14400.0
2010-06-15 10:35:00,32.42,32.48,32.42,32.47,38400.0,24.6681,24.7138,24.6681,24.7062,38400.0
2010-06-15 10:40:00,32.46,32.5,32.45,32.49,32600.0,24.6986,24.729,24.6909,24.7214,32600.0
2010-06-15 10:45:00,32.49,32.6,32.47,32.59,59600.0,24.7214,24.8051,24.7062,24.7975,59600.0
2010-06-15 10:50:00,32.59,32.63,32.58,32.6,35400.0,24.7975,24.8279,24.7899,24.8051,35400.0
2010-06-15 10:55:00,32.6,32.62,32.59,32.6,13200.0,24.8051,24.8203,24.7975,24.8051,13200.0
2010-06-15 11:00:00,32.6,32.62,32.57,32.57,16400.0,24.8051,24.8203,24.7823,24.7823,16400.0
2010-06-15 11:05:00,32.58,32.59,32.52,32.54,21800.0,24.7899,24.7975,24.7442,24.7594,21800.0
2010-06-15 11:10:00,32.53,32.53,32.49,32.49,3600.0,24.7518,24.7518,24.7214,24.7214,3600.0
2010-06-15 11:15:00,32.49,32.52,32.48,32.48,17400.0,24.7214,24.7442,24.7138,24.7138,17400.0
2010-06-15 11:20:00,32.48,32.51,32.47,32.49,9600.0,24.7138,24.7366,24.7062,24.7214,9600.0
2010-06-15 11:25:00,32.49,32.51,32.45,32.45,17600.0,24.7214,24.7366,24.6909,24.6909,17600.0
2010-06-15 11:30:00,32.45,32.45,32.39,32.41,16800.0,24.6909,24.6909,24.6453,24.6605,16800.0
2010-06-15 11:35:00,32.39,32.44,32.38,32.41,18800.0,24.6453,24.6833,24.6377,24.6605,18800.0
2010-06-15 11:40:00,32.41,32.45,32.41,32.43,18800.0,24.6605,24.6909,24.6605,24.6757,18800.0
2010-06-15 11:45:00,32.43,32.45,32.4,32.4,16400.0,24.6757,24.6909,24.6529,24.6529,16400.0
2010-06-15 11:50:00,32.4,32.51,32.4,32.49,15200.0,24.6529,24.7366,24.6529,24.7214,15200.0
2010-06-15 11:55:00,32.51,32.52,32.46,32.47,14600.0,24.7366,24.7442,24.6986,24.7062,14600.0
2010-06-15 12:00:00,32.48,32.51,32.48,32.5,9800.0,24.7138,24.7366,24.7138,24.729,9800.0
2010-06-15 12:05:00,32.5,32.54,32.49,32.49,10800.0,24.729,24.7594,24.7214,24.7214,10800.0
2010-06-15 12:10:00,32.49,32.51,32.47,32.5,14400.0,24.7214,24.7366,24.7062,24.729,14400.0
2010-06-15 12:15:00,32.5,32.51,32.49,32.49,8200.0,24.729,24.7366,24.7214,24.7214,8200.0
2010-06-15 12:20:00,32.49,32.52,32.48,32.48,9000.0,24.7214,24.7442,24.7138,24.7138,9000.0
2010-06-15 12:25:00,32.48,32.48,32.45,32.46,10000.0,24.7138,24.7138,24.6909,24.6986,10000.0
2010-06-15 12:30:00,32.46,32.48,32.45,32.47,16000.0,24.6986,24.7138,24.6909,24.7062,16000.0
2010-06-15 12:35:00,32.47,32.49,32.45,32.46,11800.0,24.7062,24.7214,24.6909,24.6986,11800.0
2010-06-15 12:40:00,32.45,32.46,32.41,32.45,12200.0,24.6909,24.6986,24.6605,24.6909,12200.0
2010-06-15 12:45:00,32.43,32.44,32.38,32.43,25000.0,24.6757,24.6833,24.6377,24.6757,25000.0
2010-06-15 12:50:00,32.43,32.45,32.43,32.45,2200.0,24.6757,24.6909,24.6757,24.6909,2200.0
2010-06-15 12:55:00,32.46,32.48,32.43,32.47,19400.0,24.6986,24.7138,24.6757,24.7062,19400.0
2010-06-15 13:00:00,32.46,32.5,32.46,32.48,12000.0,24.6986,24.729,24.6986,24.7138,12000.0
2010-06-15 13:05:00,32.47,32.47,32.41,32.41,20200.0,24.7062,24.7062,24.6605,24.6605,20200.0
2010-06-15 13:10:00,32.41,32.49,32.4,32.48,17200.0,24.6605,24.7214,24.6529,24.7138,17200.0
2010-06-15 13:15:00,32.48,32.57,32.48,32.57,13400.0,24.7138,24.7823,24.7138,24.7823,13400.0
2010-06-15 13:20:00,32.57,32.58,32.55,32.58,5800.0,24.7823,24.7899,24.767,24.7899,5800.0
2010-06-15 13:25:00,32.57,32.57,32.55,32.55,10800.0,24.7823,24.7823,24.767,24.767,10800.0
2010-06-15 13:30:00,32.54,32.57,32.53,32.57,8000.0,24.7594,24.7823,24.7518,24.7823,8000.0
2010-06-15 13:35:00,32.57,32.59,32.56,32.57,10200.0,24.7823,24.7975,24.7746,24.7823,10200.0
2010-06-15 13:40:00,32.58,32.58,32.54,32.56,11800.0,24.7899,24.7899,24.7594,24.7746,11800.0
2010-06-15 13:45:00,32.56,32.56,32.52,32.55,11200.0,24.7746,24.7746,24.7442,24.767,11200.0
2010-06-15 13:50:00,32.55,32.56,32.52,32.54,14600.0,24.767,24.7746,24.7442,24.7594,14600.0
2010-06-15 13:55:00,32.54,32.55,32.5,32.54,23800.0,24.7594,24.767,24.729,24.7594,23800.0
2010-06-15 14:00:00,32.54,32.57,32.54,32.56,12600.0,24.7594,24.7823,24.7594,24.7746,12600.0
2010-06-15 14:05:00,32.56,32.59,32.52,32.59,38200.0,24.7746,24.7975,24.7442,24.7975,38200.0
2010-06-15 14:10:00,32.58,32.58,32.56,32.57,39800.0,24.7899,24.7899,24.7746,24.7823,39800.0
2010-06-15 14:15:00,32.58,32.68,32.58,32.67,26000.0,24.7899,24.866,24.7899,24.8583,26000.0
2010-06-15 14:20:00,32.68,32.7,32.66,32.67,21600.0,24.866,24.8812,24.8507,24.8583,21600.0
2010-06-15 14:25:00,32.67,32.7,32.67,32.69,4600.0,24.8583,24.8812,24.8583,24.8736,4600.0
2010-06-15 14:30:00,32.69,32.69,32.66,32.67,17000.0,24.8736,24.8736,24.8507,24.8583,17000.0
2010-06-15 14:35:00,32.67,32.7,32.66,32.66,18200.0,24.8583,24.8812,24.8507,24.8507,18200.0
2010-06-15 14:40:00,32.67,32.68,32.64,32.65,18400.0,24.8583,24.866,24.8355,24.8431,18400.0
2010-06-15 14:45:00,32.66,32.66,32.63,32.66,16800.0,24.8507,24.8507,24.8279,24.8507,16800.0
2010-06-15 14:50:00,32.66,32.68,32.65,32.66,12000.0,24.8507,24.866,24.8431,24.8507,12000.0
2010-06-15 14:55:00,32.66,32.68,32.64,32.64,12600.0,24.8507,24.866,24.8355,24.8355,12600.0
2010-06-15 15:00:00,32.63,32.65,32.62,32.63,23600.0,24.8279,24.8431,24.8203,24.8279,23600.0
2010-06-15 15:05:00,32.64,32.68,32.64,32.67,22200.0,24.8355,24.866,24.8355,24.8583,22200.0
2010-06-15 15:10:00,32.67,32.68,32.64,32.66,13600.0,24.8583,24.866,24.8355,24.8507,13600.0
2010-06-15 15:15:00,32.66,32.7,32.65,32.67,51400.0,24.8507,24.8812,24.8431,24.8583,51400.0
2010-06-15 15:20:00,32.66,32.7,32.65,32.68,30600.0,24.8507,24.8812,24.8431,24.866,30600.0
2010-06-15 15:25:00,32.7,32.71,32.69,32.7,12400.0,24.8812,24.8888,24.8736,24.8812,12400.0
2010-06-15 15:30:00,32.7,32.7,32.65,32.66,29800.0,24.8812,24.8812,24.8431,24.8507,29800.0
2010-06-15 15:35:00,32.66,32.77,32.66,32.74,47800.0,24.8507,24.9344,24.8507,24.9116,47800.0
2010-06-15 15:40:00,32.75,32.77,32.71,32.73,36600.0,24.9192,24.9344,24.8888,24.904,36600.0
2010-06-15 15:45:00,32.74,32.75,32.71,32.74,74800.0,24.9116,24.9192,24.8888,24.9116,74800.0
2010-06-15 15:50:00,32.75,32.8,32.74,32.8,115800.0,24.9192,24.9573,24.9116,24.9573,115800.0
2010-06-15 15:55:00,32.79,32.8,32.76,32.79,196200.0,24.9496,24.9573,24.9268,24.9496,196200.0
2010-06-16 09:30:00,34.27,34.27,33.77,34.0,221400.0,26.0758,26.0758,25.6953,25.8703,221400.0
2010-06-16 09:35:00,33.99,34.01,33.78,33.82,150000.0,25.8627,25.8779,25.7029,25.7334,150000.0
2010-06-16 09:40:00,33.82,33.85,33.69,33.82,200400.0,25.7334,25.7562,25.6345,25.7334,200400.0
2010-06-16 09:45:00,33.82,33.87,33.59,33.6,158400.0,25.7334,25.7714,25.5584,25.566,158400.0
2010-06-16 09:50:00,33.59,33.62,33.51,33.54,99400.0,25.5584,25.5812,25.4975,25.5203,99400.0
2010-06-16 09:55:00,33.52,33.56,33.41,33.56,88000.0,25.5051,25.5355,25.4214,25.5355,88000.0
2010-06-16 10:00:00,33.56,33.7,33.55,33.63,130800.0,25.5355,25.6421,25.5279,25.5888,130800.0
2010-06-16 10:05:00,33.63,33.65,33.51,33.51,96600.0,25.5888,25.604,25.4975,25.4975,96600.0
2010-06-16 10:10:00,33.5,33.54,33.44,33.54,81200.0,25.4899,25.5203,25.4442,25.5203,81200.0
2010-06-16 10:15:00,33.55,33.59,33.5,33.52,42800.0,25.5279,25.5584,25.4899,25.5051,42800.0
2010-06-16 10:20:00,33.52,33.52,33.37,33.37,47600.0,25.5051,25.5051,25.391,25.391,47600.0
2010-06-16 10:25:00,33.37,33.42,33.35,33.4,65400.0,25.391,25.429,25.3757,25.4138,65400.0
2010-06-16 10:30:00,33.39,33.48,33.37,33.44,79200.0,25.4062,25.4747,25.391,25.4442,79200.0
2010-06-16 10:35:00,33.44,33.47,33.4,33.43,37400.0,25.4442,25.4671,25.4138,25.4366,37400.0
2010-06-16 10:40:00,33.43,33.49,33.42,33.46,42400.0,25.4366,25.4823,25.429,25.4594,42400.0
2010-06-16 10:45:00,33.44,33.45,33.3,33.3,42000.0,25.4442,25.4518,25.3377,25.3377,42000.0
2010-06-16 10:50:00,33.32,33.35,33.3,33.34,30800.0,25.3529,25.3757,25.3377,25.3681,30800.0
2010-06-16 10:55:00,33.35,33.47,33.34,33.46,37400.0,25.3757,25.4671,25.3681,25.4594,37400.0
2010-06-16 11:00:00,33.46,33.58,33.44,33.55,114200.0,25.4594,25.5508,25.4442,25.5279,114200.0
2010-06-16 11:05:00,33.56,33.56,33.44,33.46,145600.0,25.5355,25.5355,25.4442,25.4594,145600.0
2010-06-16 11:10:00,33.45,33.51,33.44,33.45,230200.0,25.4518,25.4975,25.4442,25.4518,230200.0
2010-06-16 11:15:00,33.45,33.47,33.41,33.44,103800.0,25.4518,25.4671,25.4214,25.4442,103800.0
2010-06-16 11:20:00,33.44,33.47,33.39,33.42,133400.0,25.4442,25.4671,25.4062,25.429,133400.0
2010-06-16 11:25:00,33.42,33.48,33.42,33.46,125000.0,25.429,25.4747,25.429,25.4594,125000.0
2010-06-16 11:30:00,33.45,33.47,33.41,33.43,58000.0,25.4518,25.4671,25.4214,25.4366,58000.0
2010-06-16 11:35:00,33.44,33.49,33.43,33.43,49200.0,25.4442,25.4823,25.4366,25.4366,49200.0
2010-06-16 11:40:00,33.43,33.44,33.35,33.38,69000.0,25.4366,25.4442,25.3757,25.3986,69000.0
2010-06-16 11:45:00,33.37,33.37,33.22,33.23,78600.0,25.391,25.391,25.2768,25.2844,78600.0
2010-06-16 11:50:00,33.24,33.27,33.18,33.18,73600.0,25.2921,25.3149,25.2464,25.2464,73600.0
2010-06-16 11:55:00,33.18,33.24,33.17,33.21,96200.0,25.2464,25.2921,25.2388,25.2692,96200.0
2010-06-16 12:00:00,33.22,33.39,33.22,33.38,75400.0,25.2768,25.4062,25.2768,25.3986,75400.0
2010-06-16 12:05:00,33.38,33.42,33.38,33.42,52800.0,25.3986,25.429,25.3986,25.429,52800.0
2010-06-16 12:10:00,33.42,33.43,33.35,33.42,68400.0,25.429,25.4366,25.3757,25.429,68400.0
2010-06-16 12:15:00,33.43,33.46,33.4,33.41,65400.0,25.4366,25.4594,25.4138,25.4214,65400.0
2010-06-16 12:20:00,33.41,33.43,33.37,33.42,50400.0,25.4214,25.4366,25.391,25.429,50400.0
2010-06-16 12:25:00,33.41,33.43,33.38,33.42,17800.0,25.4214,25.4366,25.3986,25.429,17800.0
2010-06-16 12:30:00,33.42,33.43,33.36,33.38,22200.0,25.429,25.4366,25.3834,25.3986,22200.0
2010-06-16 12:35:00,33.38,33.38,33.33,33.33,26600.0,25.3986,25.3986,25.3605,25.3605,26600.0
2010-06-16 12:40:00,33.33,33.35,33.31,33.35,19800.0,25.3605,25.3757,25.3453,25.3757,19800.0
2010-06-16 12:45:00,33.35,33.36,33.3,33.3,13400.0,25.3757,25.3834,25.3377,25.3377,13400.0
2010-06-16 12:50:00,33.29,33.29,33.26,33.26,32800.0,25.3301,25.3301,25.3073,25.3073,32800.0
2010-06-16 12:55:00,33.26,33.27,33.24,33.27,8800.0,25.3073,25.3149,25.2921,25.3149,8800.0
2010-06-16 13:00:00,33.27,33.3,33.25,33.28,39800.0,25.3149,25.3377,25.2997,25.3225,39800.0
2010-06-16 13:05:00,33.3,33.31,33.26,33.27,23400.0,25.3377,25.3453,25.3073,25.3149,23400.0
2010-06-16 13:10:00,33.26,33.29,33.23,33.24,75000.0,25.3073,25.3301,25.2844,25.2921,75000.0
2010-06-16 13:15:00,33.25,33.26,33.23,33.24,36800.0,25.2997,25.3073,25.2844,25.2921,36800.0
2010-06-16 13:20:00,33.24,33.29,33.23,33.27,26600.0,25.2921,25.3301,25.2844,25.3149,26600.0
2010-06-16 13:25:00,33.27,33.29,33.27,33.27,7600.0,25.3149,25.3301,25.3149,25.3149,7600.0
2010-06-16 13:30:00,33.27,33.27,33.23,33.26,29800.0,25.3149,25.3149,25.2844,25.3073,29800.0
2010-06-16 13:35:00,33.26,33.3,33.24,33.29,43600.0,25.3073,25.3377,25.2921,25.3301,43600.0
2010-06-16 13:40:00,33.29,33.29,33.23,33.24,43400.0,25.3301,25.3301,25.2844,25.2921,43400.0
2010-06-16 13:45:00,33.24,33.24,33.21,33.21,38600.0,25.2921,25.2921,25.2692,25.2692,38600.0
2010-06-16 13:50:00,33.22,33.28,33.22,33.28,43000.0,25.2768,25.3225,25.2768,25.3225,43000.0
2010-06-16 13:55:00,33.29,33.3,33.27,33.3,24200.0,25.3301,25.3377,25.3149,25.3377,24200.0
2010-06-16 14:00:00,33.31,33.4,33.3,33.38,59600.0,25.3453,25.4138,25.3377,25.3986,59600.0
2010-06-16 14:05:00,33.39,33.39,33.35,33.36,31400.0,25.4062,25.4062,25.3757,25.3834,31400.0
2010-06-16 14:10:00,33.37,33.37,33.32,33.33,40600.0,25.391,25.391,25.3529,25.3605,40600.0
2010-06-16 14:15:00,33.32,33.37,33.32,33.37,44000.0,25.3529,25.391,25.3529,25.391,44000.0
2010-06-16 14:20:00,33.37,33.37,33.33,33.34,40400.0,25.391,25.391,25.3605,25.3681,40400.0
2010-06-16 14:25:00,33.34,33.34,33.31,33.33,32400.0,25.3681,25.3681,25.3453,25.3605,32400.0
2010-06-16 14:30:00,33.33,33.38,33.33,33.35,46800.0,25.3605,25.3986,25.3605,25.3757,46800.0
2010-06-16 14:35:00,33.34,33.35,33.32,33.32,22600.0,25.3681,25.3757,25.3529,25.3529,22600.0
2010-06-16 14:40:00,33.31,33.35,33.28,33.35,30400.0,25.3453,25.3757,25.3225,25.3757,30400.0
2010-06-16 14:45:00,33.35,33.36,33.29,33.36,47400.0,25.3757,25.3834,25.3301,25.3834,47400.0
2010-06-16 14:50:00,33.35,33.37,33.31,33.33,46200.0,25.3757,25.391,25.3453,25.3605,46200.0
2010-06-16 14:55:00,33.34,33.35,33.29,33.33,24000.0,25.3681,25.3757,25.3301,25.3605,24000.0
2010-06-16 15:00:00,33.32,33.32,33.26,33.3,51400.0,25.3529,25.3529,25.3073,25.3377,51400.0
2010-06-16 15:05:00,33.3,33.35,33.3,33.31,48400.0,25.3377,25.3757,25.3377,25.3453,48400.0
2010-06-16 15:10:00,33.3,33.35,33.29,33.33,39600.0,25.3377,25.3757,25.3301,25.3605,39600.0
2010-06-16 15:15:00,33.33,33.33,33.24,33.24,62600.0,25.3605,25.3605,25.2921,25.2921,62600.0
2010-06-16 15:20:00,33.24,33.26,33.16,33.19,62800.0,25.2921,25.3073,25.2312,25.254,62800.0
2010-06-16 15:25:00,33.19,33.25,33.18,33.18,62200.0,25.254,25.2997,25.2464,25.2464,62200.0
2010-06-16 15:30:00,33.18,33.23,33.15,33.2,74600.0,25.2464,25.2844,25.2236,25.2616,74600.0
2010-06-16 15:35:00,33.2,33.31,33.18,33.28,126600.0,25.2616,25.3453,25.2464,25.3225,126600.0
2010-06-16 15:40:00,33.28,33.32,33.22,33.26,146600.0,25.3225,25.3529,25.2768,25.3073,146600.0
2010-06-16 15:45:00,33.26,33.31,33.24,33.27,128400.0,25.3073,25.3453,25.2921,25.3149,128400.0
2010-06-16 15:50:00,33.27,33.3,33.23,33.27,117400.0,25.3149,25.3377,25.2844,25.3149,117400.0
2010-06-16 15:55:00,33.27,33.32,33.26,33.29,310000.0,25.3149,25.3529,25.3073,25.3301,310000.0
2010-06-17 09:30:00,33.46,33.47,33.27,33.29,83600.0,25.4594,25.4671,25.3149,25.3301,83600.0
2010-06-17 09:35:00,33.29,33.29,33.16,33.24,73400.0,25.3301,25.3301,25.2312,25.2921,73400.0
2010-06-17 09:40:00,33.26,33.26,32.92,32.92,92400.0,25.3073,25.3073,25.0486,25.0486,92400.0
2010-06-17 09:45:00,32.93,32.99,32.88,32.91,60200.0,25.0562,25.1018,25.0181,25.041,60200.0
2010-06-17 09:50:00,32.91,32.91,32.74,32.74,177000.0,25.041,25.041,24.9116,24.9116,177000.0
2010-06-17 09:55:00,32.74,32.81,32.74,32.8,147800.0,24.9116,24.9649,24.9116,24.9573,147800.0
2010-06-17 10:00:00,32.77,32.77,32.57,32.64,176000.0,24.9344,24.9344,24.7823,24.8355,176000.0
2010-06-17 10:05:00,32.64,32.77,32.6,32.77,155000.0,24.8355,24.9344,24.8051,24.9344,155000.0
2010-06-17 10:10:00,32.75,32.77,32.63,32.66,104800.0,24.9192,24.9344,24.8279,24.8507,104800.0
2010-06-17 10:15:00,32.66,32.68,32.61,32.67,96600.0,24.8507,24.866,24.8127,24.8583,96600.0
2010-06-17 10:20:00,32.65,32.68,32.63,32.63,55800.0,24.8431,24.866,24.8279,24.8279,55800.0
2010-06-17 10:25:00,32.63,32.66,32.56,32.6,62200.0,24.8279,24.8507,24.7746,24.8051,62200.0
2010-06-17 10:30:00,32.61,32.62,32.5,32.52,79200.0,24.8127,24.8203,24.729,24.7442,79200.0
2010-06-17 10:35:00,32.51,32.57,32.46,32.51,79800.0,24.7366,24.7823,24.6986,24.7366,79800.0
2010-06-17 10:40:00,32.51,32.54,32.37,32.39,163000.0,24.7366,24.7594,24.6301,24.6453,163000.0
2010-06-17 10:45:00,32.39,32.43,32.35,32.42,43400.0,24.6453,24.6757,24.6149,24.6681,43400.0
2010-06-17 10:50:00,32.42,32.45,32.38,32.44,52800.0,24.6681,24.6909,24.6377,24.6833,52800.0
2010-06-17 10:55:00,32.46,32.48,32.43,32.46,52400.0,24.6986,24.7138,24.6757,24.6986,52400.0
2010-06-17 11:00:00,32.46,32.47,32.38,32.45,71200.0,24.6986,24.7062,24.6377,24.6909,71200.0
2010-06-17 11:05:00,32.44,32.47,32.38,32.43,96400.0,24.6833,24.7062,24.6377,24.6757,96400.0
2010-06-17 11:10:00,32.44,32.5,32.42,32.45,117400.0,24.6833,24.729,24.6681,24.6909,117400.0
2010-06-17 11:15:00,32.46,32.47,32.38,32.4,69400.0,24.6986,24.7062,24.6377,24.6529,69400.0
2010-06-17 11:20:00,32.4,32.49,32.4,32.49,21200.0,24.6529,24.7214,24.6529,24.7214,21200.0
2010-06-17 11:25:00,32.49,32.57,32.49,32.52,39600.0,24.7214,24.7823,24.7214,24.7442,39600.0
2010-06-17 11:30:00,32.54,32.64,32.52,32.63,42800.0,24.7594,24.8355,24.7442,24.8279,42800.0
2010-06-17 11:35:00,32.63,32.63,32.56,32.56,38000.0,24.8279,24.8279,24.7746,24.7746,38000.0
2010-06-17 11:40:00,32.57,32.62,32.56,32.56,26200.0,24.7823,24.8203,24.7746,24.7746,26200.0
2010-06-17 11:45:00,32.56,32.66,32.56,32.65,47000.0,24.7746,24.8507,24.7746,24.8431,47000.0
2010-06-17 11:50:00,32.65,32.69,32.63,32.69,44800.0,24.8431,24.8736,24.8279,24.8736,44800.0
2010-06-17 11:55:00,32.69,32.74,32.66,32.66,30600.0,24.8736,24.9116,24.8507,24.8507,30600.0
2010-06-17 12:00:00,32.66,32.67,32.59,32.62,49200.0,24.8507,24.8583,24.7975,24.8203,49200.0
2010-06-17 12:05:00,32.62,32.65,32.6,32.62,74000.0,24.8203,24.8431,24.8051,24.8203,74000.0
2010-06-17 12:10:00,32.62,32.63,32.6,32.61,19600.0,24.8203,24.8279,24.8051,24.8127,19600.0
2010-06-17 12:15:00,32.6,32.64,32.6,32.62,12800.0,24.8051,24.8355,24.8051,24.8203,12800.0
2010-06-17 12:20:00,32.63,32.66,32.62,32.66,16000.0,24.8279,24.8507,24.8203,24.8507,16000.0
2010-06-17 12:25:00,32.67,32.69,32.6,32.6,36000.0,24.8583,24.8736,24.8051,24.8051,36000.0
2010-06-17 12:30:00,32.61,32.68,32.6,32.66,14600.0,24.8127,24.866,24.8051,24.8507,14600.0
2010-06-17 12:35:00,32.66,32.69,32.63,32.69,13800.0,24.8507,24.8736,24.8279,24.8736,13800.0
2010-06-17 12:40:00,32.69,32.7,32.65,32.65,25400.0,24.8736,24.8812,24.8431,24.8431,25400.0
2010-06-17 12:45:00,32.65,32.68,32.62,32.68,21200.0,24.8431,24.866,24.8203,24.866,21200.0
2010-06-17 12:50:00,32.67,32.71,32.67,32.71,18200.0,24.8583,24.8888,24.8583,24.8888,18200.0
2010-06-17 12:55:00,32.71,32.73,32.7,32.72,9400.0,24.8888,24.904,24.8812,24.8964,9400.0
2010-06-17 13:00:00,32.71,32.71,32.67,32.7,16800.0,24.8888,24.8888,24.8583,24.8812,16800.0
2010-06-17 13:05:00,32.71,32.75,32.68,32.74,25800.0,24.8888,24.9192,24.866,24.9116,25800.0
2010-06-17 13:10:00,32.74,32.77,32.73,32.74,24000.0,24.9116,24.9344,24.904,24.9116,24000.0
2010-06-17 13:15:00,32.75,32.81,32.75,32.8,34400.0,24.9192,24.9649,24.9192,24.9573,34400.0
2010-06-17 13:20:00,32.81,32.85,32.8,32.83,17400.0,24.9649,24.9953,24.9573,24.9801,17400.0
2010-06-17 13:25:00,32.84,32.84,32.8,32.83,26200.0,24.9877,24.9877,24.9573,24.9801,26200.0
2010-06-17 13:30:00,32.83,32.84,32.77,32.77,26000.0,24.9801,24.9877,24.9344,24.9344,26000.0
2010-06-17 13:35:00,32.77,32.84,32.77,32.84,35800.0,24.9344,24.9877,24.9344,24.9877,35800.0
2010-06-17 13:40:00,32.84,32.84,32.8,32.82,80400.0,24.9877,24.9877,24.9573,24.9725,80400.0
2010-06-17 13:45:00,32.81,32.84,32.8,32.83,22200.0,24.9649,24.9877,24.9573,24.9801,22200.0
2010-06-17 13:50:00,32.83,32.85,32.81,32.85,22600.0,24.9801,24.9953,24.9649,24.9953,22600.0
2010-06-17 13:55:00,32.87,32.95,32.87,32.95,14800.0,25.0105,25.0714,25.0105,25.0714,14800.0
2010-06-17 14:00:00,32.97,32.99,32.96,32.97,23800.0,25.0866,25.1018,25.079,25.0866,23800.0
2010-06-17 14:05:00,32.97,32.99,32.97,32.97,23200.0,25.0866,25.1018,25.0866,25.0866,23200.0
2010-06-17 14:10:00,32.97,32.98,32.93,32.94,32000.0,25.0866,25.0942,25.0562,25.0638,32000.0
2010-06-17 14:15:00,32.94,32.94,32.88,32.9,32400.0,25.0638,25.0638,25.0181,25.0333,32400.0
2010-06-17 14:20:00,32.91,32.95,32.9,32.95,21800.0,25.041,25.0714,25.0333,25.0714,21800.0
2010-06-17 14:25:00,32.95,32.95,32.85,32.85,22600.0,25.0714,25.0714,24.9953,24.9953,22600.0
2010-06-17 14:30:00,32.85,32.87,32.84,32.84,43600.0,24.9953,25.0105,24.9877,24.9877,43600.0
2010-06-17 14:35:00,32.85,32.88,32.85,32.86,32800.0,24.9953,25.0181,24.9953,25.0029,32800.0
2010-06-17 14:40:00,32.86,32.86,32.77,32.77,24600.0,25.0029,25.0029,24.9344,24.9344,24600.0
2010-06-17 14:45:00,32.76,32.84,32.76,32.81,19800.0,24.9268,24.9877,24.9268,24.9649,19800.0
2010-06-17 14:50:00,32.81,32.83,32.8,32.82,20600.0,24.9649,24.9801,24.9573,24.9725,20600.0
2010-06-17 14:55:00,32.81,32.85,32.81,32.83,23800.0,24.9649,24.9953,24.9649,24.9801,23800.0
2010-06-17 15:00:00,32.83,32.84,32.74,32.77,37200.0,24.9801,24.9877,24.9116,24.9344,37200.0
2010-06-17 15:05:00,32.78,32.82,32.77,32.78,33200.0,24.942,24.9725,24.9344,24.942,33200.0
2010-06-17 15:10:00,32.79,32.82,32.73,32.73,29800.0,24.9496,24.9725,24.904,24.904,29800.0
2010-06-17 15:15:00,32.73,32.77,32.72,32.76,45600.0,24.904,24.9344,24.8964,24.9268,45600.0
2010-06-17 15:20:00,32.76,32.81,32.74,32.79,42800.0,24.9268,24.9649,24.9116,24.9496,42800.0
2010-06-17 15:25:00,32.8,32.8,32.75,32.8,43800.0,24.9573,24.9573,24.9192,24.9573,43800.0
2010-06-17 15:30:00,32.8,32.92,32.78,32.91,69000.0,24.9573,25.0486,24.942,25.041,69000.0
2010-06-17 15:35:00,32.91,32.94,32.87,32.91,70400.0,25.041,25.0638,25.0105,25.041,70400.0
2010-06-17 15:40:00,32.91,32.94,32.88,32.9,85000.0,25.041,25.0638,25.0181,25.0333,85000.0
2010-06-17 15:45:00,32.91,33.03,32.91,33.02,113200.0,25.041,25.1323,25.041,25.1247,113200.0
2010-06-17 15:50:00,33.02,33.1,32.99,33.06,128000.0,25.1247,25.1855,25.1018,25.1551,128000.0
2010-06-17 15:55:00,33.05,33.12,33.05,33.06,182400.0,25.1475,25.2007,25.1475,25.1551,182400.0
2010-06-18 09:30:00,33.07,33.22,33.07,33.1,464600.0,25.1627,25.2768,25.1627,25.1855,464600.0
2010-06-18 09:35:00,33.13,33.31,33.13,33.31,14600.0,25.2084,25.3453,25.2084,25.3453,14600.0
2010-06-18 09:40:00,33.31,33.33,33.24,33.31,14600.0,25.3453,25.3605,25.2921,25.3453,14600.0
2010-06-18 09:45:00,33.32,33.35,33.31,33.35,22800.0,25.3529,25.3757,25.3453,25.3757,22800.0
2010-06-18 09:50:00,33.35,33.36,33.3,33.33,18800.0,25.3757,25.3834,25.3377,25.3605,18800.0
2010-06-18 09:55:00,33.32,33.32,33.13,33.13,35800.0,25.3529,25.3529,25.2084,25.2084,35800.0
2010-06-18 10:00:00,33.16,33.2,33.13,33.15,24000.0,25.2312,25.2616,25.2084,25.2236,24000.0
2010-06-18 10:05:00,33.15,33.21,33.15,33.21,23400.0,25.2236,25.2692,25.2236,25.2692,23400.0
2010-06-18 10:10:00,33.22,33.29,33.22,33.27,25000.0,25.2768,25.3301,25.2768,25.3149,25000.0
2010-06-18 10:15:00,33.27,33.33,33.25,33.31,22600.0,25.3149,25.3605,25.2997,25.3453,22600.0
2010-06-18 10:20:00,33.3,33.35,33.28,33.34,22200.0,25.3377,25.3757,25.3225,25.3681,22200.0
2010-06-18 10:25:00,33.34,33.44,33.34,33.42,28200.0,25.3681,25.4442,25.3681,25.429,28200.0
2010-06-18 10:30:00,33.41,33.49,33.41,33.49,50000.0,25.4214,25.4823,25.4214,25.4823,50000.0
2010-06-18 10:35:00,33.48,33.53,33.46,33.49,32400.0,25.4747,25.5127,25.4594,25.4823,32400.0
2010-06-18 10:40:00,33.48,33.49,33.44,33.47,23400.0,25.4747,25.4823,25.4442,25.4671,23400.0
2010-06-18 10:45:00,33.47,33.5,33.46,33.5,25400.0,25.4671,25.4899,25.4594,25.4899,25400.0
2010-06-18 10:50:00,33.5,33.62,33.48,33.62,68400.0,25.4899,25.5812,25.4747,25.5812,68400.0
2010-06-18 10:55:00,33.6,33.65,33.6,33.62,33400.0,25.566,25.604,25.566,25.5812,33400.0
2010-06-18 11:00:00,33.62,33.62,33.56,33.56,16800.0,25.5812,25.5812,25.5355,25.5355,16800.0
2010-06-18 11:05:00,33.56,33.63,33.55,33.6,34200.0,25.5355,25.5888,25.5279,25.566,34200.0
2010-06-18 11:10:00,33.6,33.62,33.5,33.52,25200.0,25.566,25.5812,25.4899,25.5051,25200.0
2010-06-18 11:15:00,33.52,33.54,33.5,33.52,29400.0,25.5051,25.5203,25.4899,25.5051,29400.0
2010-06-18 11:20:00,33.52,33.52,33.48,33.52,28800.0,25.5051,25.5051,25.4747,25.5051,28800.0
2010-06-18 11:25:00,33.52,33.54,33.49,33.52,36000.0,25.5051,25.5203,25.4823,25.5051,36000.0
2010-06-18 11:30:00,33.52,33.56,33.49,33.54,25400.0,25.5051,25.5355,25.4823,25.5203,25400.0
2010-06-18 11:35:00,33.54,33.58,33.52,33.54,33800.0,25.5203,25.5508,25.5051,25.5203,33800.0
2010-06-18 11:40:00,33.54,33.54,33.48,33.48,34800.0,25.5203,25.5203,25.4747,25.4747,34800.0
2010-06-18 11:45:00,33.48,33.49,33.45,33.47,101000.0,25.4747,25.4823,25.4518,25.4671,101000.0
2010-06-18 11:50:00,33.47,33.49,33.46,33.49,37000.0,25.4671,25.4823,25.4594,25.4823,37000.0
2010-06-18 11:55:00,33.49,33.49,33.47,33.47,17200.0,25.4823,25.4823,25.4671,25.4671,17200.0
2010-06-18 12:00:00,33.48,33.52,33.48,33.49,77000.0,25.4747,25.5051,25.4747,25.4823,77000.0
2010-06-18 12:05:00,33.49,33.49,33.46,33.46,19600.0,25.4823,25.4823,25.4594,25.4594,19600.0
2010-06-18 12:10:00,33.46,33.49,33.46,33.49,19600.0,25.4594,25.4823,25.4594,25.4823,19600.0
2010-06-18 12:15:00,33.49,33.5,33.47,33.5,18000.0,25.4823,25.4899,25.4671,25.4899,18000.0
2010-06-18 12:20:00,33.5,33.5,33.44,33.47,49600.0,25.4899,25.4899,25.4442,25.4671,49600.0
2010-06-18 12:25:00,33.46,33.51,33.46,33.48,25000.0,25.4594,25.4975,25.4594,25.4747,25000.0
2010-06-18 12:30:00,33.48,33.49,33.46,33.49,15400.0,25.4747,25.4823,25.4594,25.4823,15400.0
2010-06-18 12:35:00,33.49,33.5,33.48,33.49,29600.0,25.4823,25.4899,25.4747,25.4823,29600.0
2010-06-18 12:40:00,33.49,33.5,33.46,33.48,29800.0,25.4823,25.4899,25.4594,25.4747,29800.0
2010-06-18 12:45:00,33.49,33.5,33.47,33.49,40800.0,25.4823,25.4899,25.4671,25.4823,40800.0
2010-06-18 12:50:00,33.49,33.51,33.49,33.51,39000.0,25.4823,25.4975,25.4823,25.4975,39000.0
2010-06-18 12:55:00,33.51,33.52,33.49,33.49,22200.0,25.4975,25.5051,25.4823,25.4823,22200.0
2010-06-18 13:00:00,33.49,33.52,33.47,33.52,43200.0,25.4823,25.5051,25.4671,25.5051,43200.0
2010-06-18 13:05:00,33.52,33.55,33.49,33.51,16400.0,25.5051,25.5279,25.4823,25.4975,16400.0
2010-06-18 13:10:00,33.51,33.56,33.47,33.49,29600.0,25.4975,25.5355,25.4671,25.4823,29600.0
2010-06-18 13:15:00,33.49,33.51,33.48,33.48,17200.0,25.4823,25.4975,25.4747,25.4747,17200.0
2010-06-18 13:20:00,33.48,33.52,33.48,33.5,22200.0,25.4747,25.5051,25.4747,25.4899,22200.0
2010-06-18 13:25:00,33.5,33.51,33.46,33.47,40800.0,25.4899,25.4975,25.4594,25.4671,40800.0
2010-06-18 13:30:00,33.46,33.49,33.45,33.49,24400.0,25.4594,25.4823,25.4518,25.4823,24400.0
2010-06-18 13:35:00,33.49,33.55,33.49,33.55,9600.0,25.4823,25.5279,25.4823,25.5279,9600.0
2010-06-18 13:40:00,33.54,33.57,33.52,33.55,14200.0,25.5203,25.5431,25.5051,25.5279,14200.0
2010-06-18 13:45:00,33.55,33.55,33.45,33.46,47600.0,25.5279,25.5279,25.4518,25.4594,47600.0
2010-06-18 13:50:00,33.48,33.49,33.45,33.46,35000.0,25.4747,25.4823,25.4518,25.4594,35000.0
2010-06-18 13:55:00,33.47,33.49,33.46,33.47,12200.0,25.4671,25.4823,25.4594,25.4671,12200.0
2010-06-18 14:00:00,33.47,33.48,33.45,33.45,12600.0,25.4671,25.4747,25.4518,25.4518,12600.0
2010-06-18 14:05:00,33.45,33.49,33.44,33.48,48400.0,25.4518,25.4823,25.4442,25.4747,48400.0
2010-06-18 14:10:00,33.47,33.54,33.47,33.52,29400.0,25.4671,25.5203,25.4671,25.5051,29400.0
2010-06-18 14:15:00,33.51,33.51,33.44,33.45,39000.0,25.4975,25.4975,25.4442,25.4518,39000.0
2010-06-18 14:20:00,33.45,33.47,33.4,33.43,46000.0,25.4518,25.4671,25.4138,25.4366,46000.0
2010-06-18 14:25:00,33.42,33.47,33.42,33.47,34200.0,25.429,25.4671,25.429,25.4671,34200.0
2010-06-18 14:30:00,33.47,33.47,33.43,33.44,45400.0,25.4671,25.4671,25.4366,25.4442,45400.0
2010-06-18 14:35:00,33.44,33.45,33.41,33.44,40400.0,25.4442,25.4518,25.4214,25.4442,40400.0
2010-06-18 14:40:00,33.44,33.48,33.43,33.43,16600.0,25.4442,25.4747,25.4366,25.4366,16600.0
2010-06-18 14:45:00,33.42,33.48,33.42,33.46,22600.0,25.429,25.4747,25.429,25.4594,22600.0
2010-06-18 14:50:00,33.43,33.47,33.42,33.44,71600.0,25.4366,25.4671,25.429,25.4442,71600.0
2010-06-18 14:55:00,33.44,33.44,33.41,33.41,38200.0,25.4442,25.4442,25.4214,25.4214,38200.0
2010-06-18 15:00:00,33.4,33.41,33.35,33.36,32000.0,25.4138,25.4214,25.3757,25.3834,32000.0
2010-06-18 15:05:00,33.37,33.38,33.35,33.35,18600.0,25.391,25.3986,25.3757,25.3757,18600.0
2010-06-18 15:10:00,33.35,33.35,33.31,33.34,21800.0,25.3757,25.3757,25.3453,25.3681,21800.0
2010-06-18 15:15:00,33.35,33.37,33.3,33.31,32400.0,25.3757,25.391,25.3377,25.3453,32400.0
2010-06-18 15:20:00,33.3,33.33,33.29,33.3,26800.0,25.3377,25.3605,25.3301,25.3377,26800.0
2010-06-18 15:25:00,33.3,33.33,33.29,33.31,30200.0,25.3377,25.3605,25.3301,25.3453,30200.0
2010-06-18 15:30:00,33.32,33.35,33.31,33.31,37600.0,25.3529,25.3757,25.3453,25.3453,37600.0
2010-06-18 15:35:00,33.31,33.35,33.29,33.32,45800.0,25.3453,25.3757,25.3301,25.3529,45800.0
2010-06-18 15:40:00,33.32,33.33,33.28,33.3,89800.0,25.3529,25.3605,25.3225,25.3377,89800.0
2010-06-18 15:45:00,33.29,33.35,33.28,33.33,128200.0,25.3301,25.3757,25.3225,25.3605,128200.0
2010-06-18 15:50:00,33.32,33.36,33.32,33.34,107200.0,25.3529,25.3834,25.3529,25.3681,107200.0
2010-06-18 15:55:00,33.34,33.34,33.32,33.34,147200.0,25.3681,25.3681,25.3529,25.3681,147200.0
2010-06-21 09:30:00,33.85,33.94,33.79,33.93,55800.0,25.7562,25.8247,25.7105,25.8171,55800.0
2010-06-21 09:35:00,33.88,34.0,33.87,33.98,33800.0,25.779,25.8703,25.7714,25.8551,33800.0
2010-06-21 09:40:00,33.95,33.95,33.87,33.93,31200.0,25.8323,25.8323,25.7714,25.8171,31200.0
2010-06-21 09:45:00,33.91,33.94,33.82,33.87,55800.0,25.8018,25.8247,25.7334,25.7714,55800.0
2010-06-21 09:50:00,33.87,33.95,33.85,33.94,45800.0,25.7714,25.8323,25.7562,25.8247,45800.0
2010-06-21 09:55:00,33.94,34.1,33.94,34.08,25000.0,25.8247,25.9464,25.8247,25.9312,25000.0
2010-06-21 10:00:00,34.07,34.14,34.05,34.09,31200.0,25.9236,25.9769,25.9084,25.9388,31200.0
2010-06-21 10:05:00,34.08,34.08,34.01,34.04,31200.0,25.9312,25.9312,25.8779,25.9008,31200.0
2010-06-21 10:10:00,34.03,34.06,33.99,34.04,20000.0,25.8932,25.916,25.8627,25.9008,20000.0
2010-06-21 10:15:00,34.05,34.08,34.0,34.01,23400.0,25.9084,25.9312,25.8703,25.8779,23400.0
2010-06-21 10:20:00,34.01,34.08,34.0,34.01,34000.0,25.8779,25.9312,25.8703,25.8779,34000.0
2010-06-21 10:25:00,34.01,34.01,33.96,33.99,13400.0,25.8779,25.8779,25.8399,25.8627,13400.0
2010-06-21 10:30:00,33.98,34.0,33.94,33.97,20000.0,25.8551,25.8703,25.8247,25.8475,20000.0
2010-06-21 10:35:00,33.97,34.03,33.96,34.03,27000.0,25.8475,25.8932,25.8399,25.8932,27000.0
2010-06-21 10:40:00,34.04,34.04,33.95,33.97,24400.0,25.9008,25.9008,25.8323,25.8475,24400.0
2010-06-21 10:45:00,33.97,33.99,33.92,33.93,20000.0,25.8475,25.8627,25.8095,25.8171,20000.0
2010-06-21 10:50:00,33.9,33.91,33.84,33.87,27200.0,25.7942,25.8018,25.7486,25.7714,27200.0
2010-06-21 10:55:00,33.88,33.88,33.85,33.87,27200.0,25.779,25.779,25.7562,25.7714,27200.0
2010-06-21 11:00:00,33.88,33.9,33.83,33.89,14400.0,25.779,25.7942,25.741,25.7866,14400.0
2010-06-21 11:05:00,33.89,33.91,33.86,33.9,20800.0,25.7866,25.8018,25.7638,25.7942,20800.0
2010-06-21 11:10:00,33.9,33.94,33.9,33.94,6400.0,25.7942,25.8247,25.7942,25.8247,6400.0
2010-06-21 11:15:00,33.93,33.97,33.93,33.96,10800.0,25.8171,25.8475,25.8171,25.8399,10800.0
2010-06-21 11:20:00,33.96,33.99,33.94,33.96,13600.0,25.8399,25.8627,25.8247,25.8399,13600.0
2010-06-21 11:25:00,33.95,33.96,33.89,33.93,24400.0,25.8323,25.8399,25.7866,25.8171,24400.0
2010-06-21 11:30:00,33.92,33.93,33.9,33.9,10000.0,25.8095,25.8171,25.7942,25.7942,10000.0
2010-06-21 11:35:00,33.91,33.92,33.85,33.85,15600.0,25.8018,25.8095,25.7562,25.7562,15600.0
2010-06-21 11:40:00,33.85,33.89,33.85,33.85,12000.0,25.7562,25.7866,25.7562,25.7562,12000.0
2010-06-21 11:45:00,33.85,33.86,33.75,33.77,33200.0,25.7562,25.7638,25.6801,25.6953,33200.0
2010-06-21 11:50:00,33.76,33.82,33.75,33.81,15800.0,25.6877,25.7334,25.6801,25.7258,15800.0
2010-06-21 11:55:00,33.82,33.84,33.79,33.83,14000.0,25.7334,25.7486,25.7105,25.741,14000.0
2010-06-21 12:00:00,33.83,33.87,33.81,33.86,29800.0,25.741,25.7714,25.7258,25.7638,29800.0
2010-06-21 12:05:00,33.85,33.85,33.74,33.76,25600.0,25.7562,25.7562,25.6725,25.6877,25600.0
2010-06-21 12:10:00,33.77,33.78,33.66,33.68,25800.0,25.6953,25.7029,25.6116,25.6268,25800.0
2010-06-21 12:15:00,33.69,33.7,33.65,33.65,11200.0,25.6345,25.6421,25.604,25.604,11200.0
2010-06-21 12:20:00,33.67,33.68,33.63,33.68,26800.0,25.6192,25.6268,25.5888,25.6268,26800.0
2010-06-21 12:25:00,33.68,33.7,33.61,33.63,27600.0,25.6268,25.6421,25.5736,25.5888,27600.0
2010-06-21 12:30:00,33.63,33.66,33.63,33.66,12400.0,25.5888,25.6116,25.5888,25.6116,12400.0
2010-06-21 12:35:00,33.66,33.66,33.6,33.6,14800.0,25.6116,25.6116,25.566,25.566,14800.0
2010-06-21 12:40:00,33.6,33.63,33.58,33.58,13800.0,25.566,25.5888,25.5508,25.5508,13800.0
2010-06-21 12:45:00,33.59,33.64,33.59,33.63,9200.0,25.5584,25.5964,25.5584,25.5888,9200.0
2010-06-21 12:50:00,33.63,33.64,33.56,33.56,9600.0,25.5888,25.5964,25.5355,25.5355,9600.0
2010-06-21 12:55:00,33.57,33.64,33.57,33.63,9600.0,25.5431,25.5964,25.5431,25.5888,9600.0
2010-06-21 13:00:00,33.63,33.65,33.6,33.65,12600.0,25.5888,25.604,25.566,25.604,12600.0
2010-06-21 13:05:00,33.64,33.69,33.63,33.69,19600.0,25.5964,25.6345,25.5888,25.6345,19600.0
2010-06-21 13:10:00,33.69,33.73,33.69,33.73,9000.0,25.6345,25.6649,25.6345,25.6649,9000.0
2010-06-21 13:15:00,33.72,33.73,33.7,33.7,6600.0,25.6573,25.6649,25.6421,25.6421,6600.0
2010-06-21 13:20:00,33.7,33.71,33.68,33.69,9600.0,25.6421,25.6497,25.6268,25.6345,9600.0
2010-06-21 13:25:00,33.69,33.73,33.69,33.73,15800.0,25.6345,25.6649,25.6345,25.6649,15800.0
2010-06-21 13:30:00,33.73,33.74,33.66,33.7,14800.0,25.6649,25.6725,25.6116,25.6421,14800.0
2010-06-21 13:35:00,33.69,33.7,33.56,33.58,18600.0,25.6345,25.6421,25.5355,25.5508,18600.0
2010-06-21 13:40:00,33.58,33.62,33.57,33.6,18400.0,25.5508,25.5812,25.5431,25.566,18400.0
2010-06-21 13:45:00,33.6,33.6,33.58,33.59,24600.0,25.566,25.566,25.5508,25.5584,24600.0
2010-06-21 13:50:00,33.59,33.68,33.58,33.65,21600.0,25.5584,25.6268,25.5508,25.604,21600.0
2010-06-21 13:55:00,33.66,33.66,33.6,33.62,17000.0,25.6116,25.6116,25.566,25.5812,17000.0
2010-06-21 14:00:00,33.63,33.63,33.59,33.6,17400.0,25.5888,25.5888,25.5584,25.566,17400.0
2010-06-21 14:05:00,33.6,33.63,33.58,33.63,12600.0,25.566,25.5888,25.5508,25.5888,12600.0
2010-06-21 14:10:00,33.62,33.69,33.62,33.69,6800.0,25.5812,25.6345,25.5812,25.6345,6800.0
2010-06-21 14:15:00,33.69,33.74,33.65,33.66,28600.0,25.6345,25.6725,25.604,25.6116,28600.0
2010-06-21 14:20:00,33.65,33.71,33.63,33.7,19200.0,25.604,25.6497,25.5888,25.6421,19200.0
2010-06-21 14:25:00,33.7,33.7,33.59,33.6,20600.0,25.6421,25.6421,25.5584,25.566,20600.0
2010-06-21 14:30:00,33.6,33.65,33.6,33.64,38400.0,25.566,25.604,25.566,25.5964,38400.0
2010-06-21 14:35:00,33.63,33.71,33.63,33.7,11600.0,25.5888,25.6497,25.5888,25.6421,11600.0
2010-06-21 14:40:00,33.71,33.71,33.65,33.65,15800.0,25.6497,25.6497,25.604,25.604,15800.0
2010-06-21 14:45:00,33.64,33.64,33.59,33.6,12800.0,25.5964,25.5964,25.5584,25.566,12800.0
2010-06-21 14:50:00,33.6,33.6,33.58,33.58,36400.0,25.566,25.566,25.5508,25.5508,36400.0
2010-06-21 14:55:00,33.58,33.6,33.58,33.59,19400.0,25.5508,25.566,25.5508,25.5584,19400.0
2010-06-21 15:00:00,33.6,33.62,33.54,33.54,39200.0,25.566,25.5812,25.5203,25.5203,39200.0
2010-06-21 15:05:00,33.54,33.55,33.5,33.52,47200.0,25.5203,25.5279,25.4899,25.5051,47200.0
2010-06-21 15:10:00,33.52,33.52,33.43,33.44,52200.0,25.5051,25.5051,25.4366,25.4442,52200.0
2010-06-21 15:15:00,33.44,33.48,33.31,33.32,60800.0,25.4442,25.4747,25.3453,25.3529,60800.0
2010-06-21 15:20:00,33.31,33.37,33.31,33.37,115200.0,25.3453,25.391,25.3453,25.391,115200.0
2010-06-21 15:25:00,33.36,33.42,33.29,33.31,59800.0,25.3834,25.429,25.3301,25.3453,59800.0
2010-06-21 15:30:00,33.31,33.35,33.26,33.34,56800.0,25.3453,25.3757,25.3073,25.3681,56800.0
2010-06-21 15:35:00,33.34,33.39,33.31,33.38,44800.0,25.3681,25.4062,25.3453,25.3986,44800.0
2010-06-21 15:40:00,33.36,33.36,33.2,33.25,34200.0,25.3834,25.3834,25.2616,25.2997,34200.0
2010-06-21 15:45:00,33.26,33.33,33.24,33.33,61800.0,25.3073,25.3605,25.2921,25.3605,61800.0
2010-06-21 15:50:00,33.33,33.4,33.33,33.37,91600.0,25.3605,25.4138,25.3605,25.391,91600.0
2010-06-21 15:55:00,33.37,33.45,33.37,33.43,120800.0,25.391,25.4518,25.391,25.4366,120800.0
2010-06-22 09:30:00,33.48,33.6,33.45,33.45,19800.0,25.4747,25.566,25.4518,25.4518,19800.0
2010-06-22 09:35:00,33.48,33.6,33.48,33.49,7600.0,25.4747,25.566,25.4747,25.4823,7600.0
2010-06-22 09:40:00,33.5,33.5,33.43,33.49,6200.0,25.4899,25.4899,25.4366,25.4823,6200.0
2010-06-22 09:45:00,33.49,33.59,33.49,33.58,33000.0,25.4823,25.5584,25.4823,25.5508,33000.0
2010-06-22 09:50:00,33.55,33.55,33.47,33.49,28800.0,25.5279,25.5279,25.4671,25.4823,28800.0
2010-06-22 09:55:00,33.51,33.54,33.49,33.53,9000.0,25.4975,25.5203,25.4823,25.5127,9000.0
2010-06-22 10:00:00,33.5,33.53,33.4,33.43,28800.0,25.4899,25.5127,25.4138,25.4366,28800.0
2010-06-22 10:05:00,33.41,33.47,33.4,33.46,30800.0,25.4214,25.4671,25.4138,25.4594,30800.0
2010-06-22 10:10:00,33.48,33.52,33.41,33.47,34400.0,25.4747,25.5051,25.4214,25.4671,34400.0
2010-06-22 10:15:00,33.45,33.45,33.32,33.34,41000.0,25.4518,25.4518,25.3529,25.3681,41000.0
2010-06-22 10:20:00,33.34,33.35,33.27,33.33,40000.0,25.3681,25.3757,25.3149,25.3605,40000.0
2010-06-22 10:25:00,33.31,33.35,33.29,33.33,19600.0,25.3453,25.3757,25.3301,25.3605,19600.0
2010-06-22 10:30:00,33.35,33.35,33.27,33.27,18600.0,25.3757,25.3757,25.3149,25.3149,18600.0
2010-06-22 10:35:00,33.27,33.32,33.23,33.3,25200.0,25.3149,25.3529,25.2844,25.3377,25200.0
2010-06-22 10:40:00,33.3,33.44,33.3,33.44,34400.0,25.3377,25.4442,25.3377,25.4442,34400.0
2010-06-22 10:45:00,33.44,33.44,33.38,33.43,25200.0,25.4442,25.4442,25.3986,25.4366,25200.0
2010-06-22 10:50:00,33.41,33.57,33.4,33.55,50600.0,25.4214,25.5431,25.4138,25.5279,50600.0
2010-06-22 10:55:00,33.56,33.57,33.51,33.52,53200.0,25.5355,25.5431,25.4975,25.5051,53200.0
2010-06-22 11:00:00,33.52,33.55,33.51,33.53,32000.0,25.5051,25.5279,25.4975,25.5127,32000.0
2010-06-22 11:05:00,33.52,33.52,33.42,33.47,28600.0,25.5051,25.5051,25.429,25.4671,28600.0
2010-06-22 11:10:00,33.46,33.5,33.42,33.5,18600.0,25.4594,25.4899,25.429,25.4899,18600.0
2010-06-22 11:15:00,33.51,33.54,33.48,33.53,15200.0,25.4975,25.5203,25.4747,25.5127,15200.0
2010-06-22 11:20:00,33.52,33.55,33.48,33.55,20200.0,25.5051,25.5279,25.4747,25.5279,20200.0
2010-06-22 11:25:00,33.55,33.56,33.47,33.52,23000.0,25.5279,25.5355,25.4671,25.5051,23000.0
2010-06-22 11:30:00,33.54,33.62,33.52,33.6,20400.0,25.5203,25.5812,25.5051,25.566,20400.0
2010-06-22 11:35:00,33.6,33.63,33.58,33.59,41600.0,25.566,25.5888,25.5508,25.5584,41600.0
2010-06-22 11:40:00,33.59,33.6,33.56,33.56,19000.0,25.5584,25.566,25.5355,25.5355,19000.0
2010-06-22 11:45:00,33.57,33.62,33.55,33.59,13800.0,25.5431,25.5812,25.5279,25.5584,13800.0
2010-06-22 11:50:00,33.59,33.6,33.53,33.53,18000.0,25.5584,25.566,25.5127,25.5127,18000.0
2010-06-22 11:55:00,33.52,33.52,33.47,33.51,21600.0,25.5051,25.5051,25.4671,25.4975,21600.0
2010-06-22 12:00:00,33.51,33.54,33.46,33.5,26000.0,25.4975,25.5203,25.4594,25.4899,26000.0
2010-06-22 12:05:00,33.5,33.52,33.46,33.5,18200.0,25.4899,25.5051,25.4594,25.4899,18200.0
2010-06-22 12:10:00,33.52,33.54,33.47,33.51,18200.0,25.5051,25.5203,25.4671,25.4975,18200.0
2010-06-22 12:15:00,33.49,33.52,33.46,33.52,7600.0,25.4823,25.5051,25.4594,25.5051,7600.0
2010-06-22 12:20:00,33.52,33.54,33.48,33.51,10400.0,25.5051,25.5203,25.4747,25.4975,10400.0
2010-06-22 12:25:00,33.5,33.52,33.46,33.46,24800.0,25.4899,25.5051,25.4594,25.4594,24800.0
2010-06-22 12:30:00,33.46,33.47,33.39,33.41,20200.0,25.4594,25.4671,25.4062,25.4214,20200.0
2010-06-22 12:35:00,33.4,33.42,33.38,33.4,17200.0,25.4138,25.429,25.3986,25.4138,17200.0
2010-06-22 12:40:00,33.39,33.42,33.38,33.42,12400.0,25.4062,25.429,25.3986,25.429,12400.0
2010-06-22 12:45:00,33.42,33.48,33.41,33.47,42000.0,25.429,25.4747,25.4214,25.4671,42000.0
2010-06-22 12:50:00,33.47,33.52,33.46,33.52,27600.0,25.4671,25.5051,25.4594,25.5051,27600.0
2010-06-22 12:55:00,33.53,33.55,33.51,33.55,15800.0,25.5127,25.5279,25.4975,25.5279,15800.0
2010-06-22 13:00:00,33.52,33.58,33.49,33.58,34800.0,25.5051,25.5508,25.4823,25.5508,34800.0
2010-06-22 13:05:00,33.57,33.57,33.55,33.56,7600.0,25.5431,25.5431,25.5279,25.5355,7600.0
2010-06-22 13:10:00,33.56,33.57,33.52,33.54,12200.0,25.5355,25.5431,25.5051,25.5203,12200.0
2010-06-22 13:15:00,33.54,33.6,33.5,33.59,38600.0,25.5203,25.566,25.4899,25.5584,38600.0
2010-06-22 13:20:00,33.59,33.59,33.55,33.58,16800.0,25.5584,25.5584,25.5279,25.5508,16800.0
2010-06-22 13:25:00,33.57,33.59,33.5,33.53,11400.0,25.5431,25.5584,25.4899,25.5127,11400.0
2010-06-22 13:30:00,33.55,33.55,33.47,33.47,11800.0,25.5279,25.5279,25.4671,25.4671,11800.0
2010-06-22 13:35:00,33.48,33.51,33.48,33.49,3800.0,25.4747,25.4975,25.4747,25.4823,3800.0
2010-06-22 13:40:00,33.49,33.6,33.49,33.57,30800.0,25.4823,25.566,25.4823,25.5431,30800.0
2010-06-22 13:45:00,33.57,33.6,33.54,33.54,16600.0,25.5431,25.566,25.5203,25.5203,16600.0
2010-06-22 13:50:00,33.54,33.55,33.45,33.48,13400.0,25.5203,25.5279,25.4518,25.4747,13400.0
2010-06-22 13:55:00,33.46,33.46,33.43,33.44,10600.0,25.4594,25.4594,25.4366,25.4442,10600.0
2010-06-22 14:00:00,33.44,33.44,33.33,33.33,30000.0,25.4442,25.4442,25.3605,25.3605,30000.0
2010-06-22 14:05:00,33.32,33.37,33.28,33.28,24200.0,25.3529,25.391,25.3225,25.3225,24200.0
2010-06-22 14:10:00,33.27,33.4,33.27,33.38,20200.0,25.3149,25.4138,25.3149,25.3986,20200.0
2010-06-22 14:15:00,33.37,33.37,33.29,33.32,15200.0,25.391,25.391,25.3301,25.3529,15200.0
2010-06-22 14:20:00,33.31,33.35,33.3,33.31,9600.0,25.3453,25.3757,25.3377,25.3453,9600.0
2010-06-22 14:25:00,33.3,33.32,33.24,33.28,32600.0,25.3377,25.3529,25.2921,25.3225,32600.0
2010-06-22 14:30:00,33.29,33.3,33.23,33.29,21400.0,25.3301,25.3377,25.2844,25.3301,21400.0
2010-06-22 14:35:00,33.28,33.33,33.23,33.23,24600.0,25.3225,25.3605,25.2844,25.2844,24600.0
2010-06-22 14:40:00,33.23,33.23,33.1,33.1,37800.0,25.2844,25.2844,25.1855,25.1855,37800.0
2010-06-22 14:45:00,33.09,33.12,33.02,33.04,31400.0,25.1779,25.2007,25.1247,25.1399,31400.0
2010-06-22 14:50:00,33.03,33.09,33.01,33.04,67000.0,25.1323,25.1779,25.117,25.1399,67000.0
2010-06-22 14:55:00,33.04,33.04,32.95,33.0,58000.0,25.1399,25.1399,25.0714,25.1094,58000.0
2010-06-22 15:00:00,32.99,33.05,32.99,33.02,40200.0,25.1018,25.1475,25.1018,25.1247,40200.0
2010-06-22 15:05:00,33.02,33.04,32.99,33.01,21400.0,25.1247,25.1399,25.1018,25.117,21400.0
2010-06-22 15:10:00,33.01,33.05,32.95,33.04,31600.0,25.117,25.1475,25.0714,25.1399,31600.0
2010-06-22 15:15:00,33.04,33.05,33.01,33.05,51800.0,25.1399,25.1475,25.117,25.1475,51800.0
2010-06-22 15:20:00,33.05,33.05,32.95,32.95,45200.0,25.1475,25.1475,25.0714,25.0714,45200.0
2010-06-22 15:25:00,32.94,33.02,32.89,32.91,32000.0,25.0638,25.1247,25.0257,25.041,32000.0
2010-06-22 15:30:00,32.91,32.92,32.8,32.88,54600.0,25.041,25.0486,24.9573,25.0181,54600.0
2010-06-22 15:35:00,32.88,32.91,32.85,32.91,63000.0,25.0181,25.041,24.9953,25.041,63000.0
2010-06-22 15:40:00,32.91,32.91,32.84,32.85,81200.0,25.041,25.041,24.9877,24.9953,81200.0
2010-06-22 15:45:00,32.85,32.9,32.81,32.85,168600.0,24.9953,25.0333,24.9649,24.9953,168600.0
2010-06-22 15:50:00,32.85,32.87,32.77,32.83,133000.0,24.9953,25.0105,24.9344,24.9801,133000.0
2010-06-22 15:55:00,32.83,32.83,32.75,32.8,181600.0,24.9801,24.9801,24.9192,24.9573,181600.0
2010-06-23 09:30:00,32.8,32.91,32.75,32.77,24800.0,24.9573,25.041,24.9192,24.9344,24800.0
2010-06-23 09:35:00,32.81,32.87,32.75,32.83,24400.0,24.9649,25.0105,24.9192,24.9801,24400.0
2010-06-23 09:40:00,32.8,32.81,32.65,32.73,18400.0,24.9573,24.9649,24.8431,24.904,18400.0
2010-06-23 09:45:00,32.7,32.74,32.66,32.68,19000.0,24.8812,24.9116,24.8507,24.866,19000.0
2010-06-23 09:50:00,32.67,32.78,32.67,32.75,16400.0,24.8583,24.942,24.8583,24.9192,16400.0
2010-06-23 09:55:00,32.76,32.76,32.72,32.76,8000.0,24.9268,24.9268,24.8964,24.9268,8000.0
2010-06-23 10:00:00,32.74,32.76,32.46,32.47,52000.0,24.9116,24.9268,24.6986,24.7062,52000.0
2010-06-23 10:05:00,32.48,32.49,32.25,32.25,79200.0,24.7138,24.7214,24.5388,24.5388,79200.0
2010-06-23 10:10:00,32.25,32.27,32.22,32.24,98200.0,24.5388,24.554,24.5159,24.5312,98200.0
2010-06-23 10:15:00,32.24,32.27,32.17,32.26,63000.0,24.5312,24.554,24.4779,24.5464,63000.0
2010-06-23 10:20:00,32.24,32.26,32.2,32.2,30000.0,24.5312,24.5464,24.5007,24.5007,30000.0
2010-06-23 10:25:00,32.2,32.21,32.16,32.18,16200.0,24.5007,24.5083,24.4703,24.4855,16200.0
2010-06-23 10:30:00,32.18,32.23,32.18,32.2,62400.0,24.4855,24.5235,24.4855,24.5007,62400.0
2010-06-23 10:35:00,32.21,32.24,32.19,32.22,25800.0,24.5083,24.5312,24.4931,24.5159,25800.0
2010-06-23 10:40:00,32.21,32.22,32.17,32.21,27400.0,24.5083,24.5159,24.4779,24.5083,27400.0
2010-06-23 10:45:00,32.21,32.24,32.2,32.22,60600.0,24.5083,24.5312,24.5007,24.5159,60600.0
2010-06-23 10:50:00,32.21,32.23,32.21,32.23,41600.0,24.5083,24.5235,24.5083,24.5235,41600.0
2010-06-23 10:55:00,32.22,32.25,32.21,32.22,37000.0,24.5159,24.5388,24.5083,24.5159,37000.0
2010-06-23 11:00:00,32.22,32.27,32.21,32.26,43800.0,24.5159,24.554,24.5083,24.5464,43800.0
2010-06-23 11:05:00,32.25,32.27,32.24,32.26,31800.0,24.5388,24.554,24.5312,24.5464,31800.0
2010-06-23 11:10:00,32.26,32.27,32.22,32.23,27400.0,24.5464,24.554,24.5159,24.5235,27400.0
2010-06-23 11:15:00,32.22,32.27,32.22,32.27,17200.0,24.5159,24.554,24.5159,24.554,17200.0
2010-06-23 11:20:00,32.27,32.29,32.24,32.27,38000.0,24.554,24.5692,24.5312,24.554,38000.0
2010-06-23 11:25:00,32.27,32.29,32.27,32.27,25400.0,24.554,24.5692,24.554,24.554,25400.0
2010-06-23 11:30:00,32.27,32.29,32.26,32.27,23000.0,24.554,24.5692,24.5464,24.554,23000.0
2010-06-23 11:35:00,32.27,32.27,32.23,32.24,9400.0,24.554,24.554,24.5235,24.5312,9400.0
2010-06-23 11:40:00,32.24,32.29,32.24,32.27,14200.0,24.5312,24.5692,24.5312,24.554,14200.0
2010-06-23 11:45:00,32.27,32.3,32.27,32.27,17000.0,24.554,24.5768,24.554,24.554,17000.0
2010-06-23 11:50:00,32.27,32.31,32.26,32.26,17400.0,24.554,24.5844,24.5464,24.5464,17400.0
2010-06-23 11:55:00,32.26,32.32,32.25,32.3,11800.0,24.5464,24.592,24.5388,24.5768,11800.0
2010-06-23 12:00:00,32.28,32.33,32.28,32.32,15600.0,24.5616,24.5996,24.5616,24.592,15600.0
2010-06-23 12:05:00,32.32,32.38,32.32,32.35,15600.0,24.592,24.6377,24.592,24.6149,15600.0
2010-06-23 12:10:00,32.35,32.36,32.31,32.31,17000.0,24.6149,24.6225,24.5844,24.5844,17000.0
2010-06-23 12:15:00,32.3,32.35,32.3,32.35,11400.0,24.5768,24.6149,24.5768,24.6149,11400.0
2010-06-23 12:20:00,32.35,32.35,32.32,32.32,11200.0,24.6149,24.6149,24.592,24.592,11200.0
2010-06-23 12:25:00,32.32,32.35,32.32,32.33,12800.0,24.592,24.6149,24.592,24.5996,12800.0
2010-06-23 12:30:00,32.33,32.34,32.32,32.32,11600.0,24.5996,24.6072,24.592,24.592,11600.0
2010-06-23 12:35:00,32.33,32.38,32.33,32.34,13800.0,24.5996,24.6377,24.5996,24.6072,13800.0
2010-06-23 12:40:00,32.33,32.37,32.33,32.37,13000.0,24.5996,24.6301,24.5996,24.6301,13000.0
2010-06-23 12:45:00,32.37,32.41,32.37,32.4,16400.0,24.6301,24.6605,24.6301,24.6529,16400.0
2010-06-23 12:50:00,32.4,32.42,32.4,32.4,7800.0,24.6529,24.6681,24.6529,24.6529,7800.0
2010-06-23 12:55:00,32.39,32.43,32.38,32.4,9200.0,24.6453,24.6757,24.6377,24.6529,9200.0
2010-06-23 13:00:00,32.4,32.43,32.4,32.43,20600.0,24.6529,24.6757,24.6529,24.6757,20600.0
2010-06-23 13:05:00,32.42,32.43,32.38,32.42,12800.0,24.6681,24.6757,24.6377,24.6681,12800.0
2010-06-23 13:10:00,32.43,32.45,32.43,32.45,21400.0,24.6757,24.6909,24.6757,24.6909,21400.0
2010-06-23 13:15:00,32.45,32.45,32.37,32.39,25600.0,24.6909,24.6909,24.6301,24.6453,25600.0
2010-06-23 13:20:00,32.39,32.4,32.37,32.38,15600.0,24.6453,24.6529,24.6301,24.6377,15600.0
2010-06-23 13:25:00,32.38,32.38,32.35,32.38,16000.0,24.6377,24.6377,24.6149,24.6377,16000.0
2010-06-23 13:30:00,32.38,32.43,32.38,32.43,15200.0,24.6377,24.6757,24.6377,24.6757,15200.0
2010-06-23 13:35:00,32.42,32.45,32.41,32.43,20400.0,24.6681,24.6909,24.6605,24.6757,20400.0
2010-06-23 13:40:00,32.42,32.44,32.41,32.43,13200.0,24.6681,24.6833,24.6605,24.6757,13200.0
2010-06-23 13:45:00,32.42,32.43,32.37,32.37,11400.0,24.6681,24.6757,24.6301,24.6301,11400.0
2010-06-23 13:50:00,32.39,32.44,32.38,32.44,13000.0,24.6453,24.6833,24.6377,24.6833,13000.0
2010-06-23 13:55:00,32.42,32.47,32.42,32.45,24000.0,24.6681,24.7062,24.6681,24.6909,24000.0
2010-06-23 14:00:00,32.45,32.48,32.43,32.47,23400.0,24.6909,24.7138,24.6757,24.7062,23400.0
2010-06-23 14:05:00,32.47,32.47,32.45,32.46,25600.0,24.7062,24.7062,24.6909,24.6986,25600.0
2010-06-23 14:10:00,32.47,32.48,32.38,32.43,37600.0,24.7062,24.7138,24.6377,24.6757,37600.0
2010-06-23 14:15:00,32.43,32.43,32.27,32.38,39400.0,24.6757,24.6757,24.554,24.6377,39400.0
2010-06-23 14:20:00,32.39,32.42,32.3,32.32,37200.0,24.6453,24.6681,24.5768,24.592,37200.0
2010-06-23 14:25:00,32.31,32.44,32.27,32.43,25600.0,24.5844,24.6833,24.554,24.6757,25600.0
2010-06-23 14:30:00,32.45,32.68,32.45,32.59,44000.0,24.6909,24.866,24.6909,24.7975,44000.0
2010-06-23 14:35:00,32.61,32.63,32.57,32.63,63400.0,24.8127,24.8279,24.7823,24.8279,63400.0
2010-06-23 14:40:00,32.63,32.65,32.55,32.55,52200.0,24.8279,24.8431,24.767,24.767,52200.0
2010-06-23 14:45:00,32.55,32.57,32.46,32.47,46800.0,24.767,24.7823,24.6986,24.7062,46800.0
2010-06-23 14:50:00,32.46,32.47,32.38,32.44,54800.0,24.6986,24.7062,24.6377,24.6833,54800.0
2010-06-23 14:55:00,32.43,32.45,32.37,32.42,29000.0,24.6757,24.6909,24.6301,24.6681,29000.0
2010-06-23 15:00:00,32.43,32.52,32.41,32.45,55400.0,24.6757,24.7442,24.6605,24.6909,55400.0
2010-06-23 15:05:00,32.43,32.43,32.32,32.35,45200.0,24.6757,24.6757,24.592,24.6149,45200.0
2010-06-23 15:10:00,32.37,32.47,32.37,32.42,53000.0,24.6301,24.7062,24.6301,24.6681,53000.0
2010-06-23 15:15:00,32.41,32.46,32.38,32.44,56600.0,24.6605,24.6986,24.6377,24.6833,56600.0
2010-06-23 15:20:00,32.45,32.53,32.42,32.53,53400.0,24.6909,24.7518,24.6681,24.7518,53400.0
2010-06-23 15:25:00,32.54,32.61,32.51,32.59,48200.0,24.7594,24.8127,24.7366,24.7975,48200.0
2010-06-23 15:30:00,32.59,32.59,32.5,32.57,71400.0,24.7975,24.7975,24.729,24.7823,71400.0
2010-06-23 15:35:00,32.56,32.63,32.51,32.63,52800.0,24.7746,24.8279,24.7366,24.8279,52800.0
2010-06-23 15:40:00,32.63,32.68,32.57,32.66,86000.0,24.8279,24.866,24.7823,24.8507,86000.0
2010-06-23 15:45:00,32.67,32.7,32.65,32.68,101600.0,24.8583,24.8812,24.8431,24.866,101600.0
2010-06-23 15:50:00,32.68,32.68,32.58,32.62,92600.0,24.866,24.866,24.7899,24.8203,92600.0
2010-06-23 15:55:00,32.6,32.61,32.54,32.56,134600.0,24.8051,24.8127,24.7594,24.7746,134600.0
2010-06-24 09:30:00,32.31,32.32,32.23,32.27,64200.0,24.5844,24.592,24.5235,24.554,64200.0
2010-06-24 09:35:00,32.27,32.27,32.18,32.21,26800.0,24.554,24.554,24.4855,24.5083,26800.0
2010-06-24 09:40:00,32.18,32.21,32.12,32.2,18800.0,24.4855,24.5083,24.4399,24.5007,18800.0
2010-06-24 09:45:00,32.19,32.29,32.15,32.17,27400.0,24.4931,24.5692,24.4627,24.4779,27400.0
2010-06-24 09:50:00,32.18,32.18,32.05,32.05,21200.0,24.4855,24.4855,24.3866,24.3866,21200.0
2010-06-24 09:55:00,32.06,32.06,31.86,31.91,41800.0,24.3942,24.3942,24.242,24.2801,41800.0
2010-06-24 10:00:00,31.93,32.08,31.91,32.06,31000.0,24.2953,24.4094,24.2801,24.3942,31000.0
2010-06-24 10:05:00,32.06,32.12,31.96,32.05,53000.0,24.3942,24.4399,24.3181,24.3866,53000.0
2010-06-24 10:10:00,32.06,32.17,32.05,32.1,105800.0,24.3942,24.4779,24.3866,24.4246,105800.0
2010-06-24 10:15:00,32.1,32.17,32.08,32.17,82200.0,24.4246,24.4779,24.4094,24.4779,82200.0
2010-06-24 10:20:00,32.18,32.24,32.13,32.21,186600.0,24.4855,24.5312,24.4475,24.5083,186600.0
2010-06-24 10:25:00,32.21,32.33,32.19,32.27,60800.0,24.5083,24.5996,24.4931,24.554,60800.0
2010-06-24 10:30:00,32.29,32.29,32.1,32.13,78800.0,24.5692,24.5692,24.4246,24.4475,78800.0
2010-06-24 10:35:00,32.13,32.13,32.07,32.12,36400.0,24.4475,24.4475,24.4018,24.4399,36400.0
2010-06-24 10:40:00,32.12,32.12,32.0,32.0,30800.0,24.4399,24.4399,24.3485,24.3485,30800.0
2010-06-24 10:45:00,31.98,31.98,31.94,31.96,56400.0,24.3333,24.3333,24.3029,24.3181,56400.0
2010-06-24 10:50:00,31.97,31.97,31.85,31.86,34000.0,24.3257,24.3257,24.2344,24.242,34000.0
2010-06-24 10:55:00,31.86,31.93,31.83,31.93,23200.0,24.242,24.2953,24.2192,24.2953,23200.0
2010-06-24 11:00:00,31.91,31.91,31.83,31.88,16400.0,24.2801,24.2801,24.2192,24.2572,16400.0
2010-06-24 11:05:00,31.88,31.88,31.74,31.81,53600.0,24.2572,24.2572,24.1507,24.204,53600.0
2010-06-24 11:10:00,31.8,31.84,31.78,31.78,44400.0,24.1964,24.2268,24.1811,24.1811,44400.0
2010-06-24 11:15:00,31.78,31.82,31.76,31.81,51600.0,24.1811,24.2116,24.1659,24.204,51600.0
2010-06-24 11:20:00,31.81,31.82,31.76,31.79,20800.0,24.204,24.2116,24.1659,24.1888,20800.0
2010-06-24 11:25:00,31.79,31.84,31.79,31.79,21800.0,24.1888,24.2268,24.1888,24.1888,21800.0
2010-06-24 11:30:00,31.79,31.84,31.79,31.83,36600.0,24.1888,24.2268,24.1888,24.2192,36600.0
2010-06-24 11:35:00,31.82,31.86,31.81,31.85,16200.0,24.2116,24.242,24.204,24.2344,16200.0
2010-06-24 11:40:00,31.86,31.91,31.84,31.86,16600.0,24.242,24.2801,24.2268,24.242,16600.0
2010-06-24 11:45:00,31.86,31.93,31.86,31.93,21800.0,24.242,24.2953,24.242,24.2953,21800.0
2010-06-24 11:50:00,31.92,31.92,31.83,31.89,19000.0,24.2877,24.2877,24.2192,24.2648,19000.0
2010-06-24 11:55:00,31.89,31.93,31.85,31.87,14000.0,24.2648,24.2953,24.2344,24.2496,14000.0
2010-06-24 12:00:00,31.88,31.98,31.88,31.95,29000.0,24.2572,24.3333,24.2572,24.3105,29000.0
2010-06-24 12:05:00,31.96,31.97,31.87,31.89,18400.0,24.3181,24.3257,24.2496,24.2648,18400.0
2010-06-24 12:10:00,31.9,31.91,31.88,31.88,11000.0,24.2725,24.2801,24.2572,24.2572,11000.0
2010-06-24 12:15:00,31.88,31.91,31.86,31.86,15800.0,24.2572,24.2801,24.242,24.242,15800.0
2010-06-24 12:20:00,31.86,31.87,31.84,31.84,52200.0,24.242,24.2496,24.2268,24.2268,52200.0
2010-06-24 12:25:00,31.83,31.85,31.76,31.79,19200.0,24.2192,24.2344,24.1659,24.1888,19200.0
2010-06-24 12:30:00,31.79,31.79,31.77,31.78,17800.0,24.1888,24.1888,24.1735,24.1811,17800.0
2010-06-24 12:35:00,31.77,31.77,31.68,31.71,19000.0,24.1735,24.1735,24.1051,24.1279,19000.0
2010-06-24 12:40:00,31.7,31.73,31.65,31.67,19000.0,24.1203,24.1431,24.0822,24.0975,19000.0
2010-06-24 12:45:00,31.66,31.74,31.66,31.72,17600.0,24.0898,24.1507,24.0898,24.1355,17600.0
2010-06-24 12:50:00,31.72,31.78,31.72,31.75,35600.0,24.1355,24.1811,24.1355,24.1583,35600.0
2010-06-24 12:55:00,31.75,31.83,31.75,31.79,72200.0,24.1583,24.2192,24.1583,24.1888,72200.0
2010-06-24 13:00:00,31.8,31.81,31.72,31.8,37600.0,24.1964,24.204,24.1355,24.1964,37600.0
2010-06-24 13:05:00,31.8,31.81,31.75,31.78,13600.0,24.1964,24.204,24.1583,24.1811,13600.0
2010-06-24 13:10:00,31.78,31.84,31.78,31.84,32200.0,24.1811,24.2268,24.1811,24.2268,32200.0
2010-06-24 13:15:00,31.85,31.85,31.8,31.8,12200.0,24.2344,24.2344,24.1964,24.1964,12200.0
2010-06-24 13:20:00,31.8,31.82,31.75,31.78,32600.0,24.1964,24.2116,24.1583,24.1811,32600.0
2010-06-24 13:25:00,31.78,31.8,31.73,31.74,16800.0,24.1811,24.1964,24.1431,24.1507,16800.0
2010-06-24 13:30:00,31.75,31.81,31.74,31.8,27000.0,24.1583,24.204,24.1507,24.1964,27000.0
2010-06-24 13:35:00,31.8,31.84,31.79,31.81,30600.0,24.1964,24.2268,24.1888,24.204,30600.0
2010-06-24 13:40:00,31.8,31.82,31.78,31.82,13400.0,24.1964,24.2116,24.1811,24.2116,13400.0
2010-06-24 13:45:00,31.82,31.85,31.82,31.85,14000.0,24.2116,24.2344,24.2116,24.2344,14000.0
2010-06-24 13:50:00,31.85,31.89,31.85,31.86,40000.0,24.2344,24.2648,24.2344,24.242,40000.0
2010-06-24 13:55:00,31.85,31.91,31.85,31.86,27200.0,24.2344,24.2801,24.2344,24.242,27200.0
2010-06-24 14:00:00,31.88,31.9,31.85,31.86,19600.0,24.2572,24.2725,24.2344,24.242,19600.0
2010-06-24 14:05:00,31.87,31.91,31.86,31.88,13200.0,24.2496,24.2801,24.242,24.2572,13200.0
2010-06-24 14:10:00,31.88,31.88,31.82,31.84,9600.0,24.2572,24.2572,24.2116,24.2268,9600.0
2010-06-24 14:15:00,31.84,31.89,31.83,31.87,23800.0,24.2268,24.2648,24.2192,24.2496,23800.0
2010-06-24 14:20:00,31.86,31.88,31.84,31.88,7000.0,24.242,24.2572,24.2268,24.2572,7000.0
2010-06-24 14:25:00,31.89,31.9,31.86,31.86,6000.0,24.2648,24.2725,24.242,24.242,6000.0
2010-06-24 14:30:00,31.86,31.86,31.76,31.76,21600.0,24.242,24.242,24.1659,24.1659,21600.0
2010-06-24 14:35:00,31.77,31.8,31.72,31.73,16600.0,24.1735,24.1964,24.1355,24.1431,16600.0
2010-06-24 14:40:00,31.73,31.77,31.72,31.75,16000.0,24.1431,24.1735,24.1355,24.1583,16000.0
2010-06-24 14:45:00,31.75,31.76,31.66,31.68,23600.0,24.1583,24.1659,24.0898,24.1051,23600.0
2010-06-24 14:50:00,31.68,31.7,31.65,31.66,19000.0,24.1051,24.1203,24.0822,24.0898,19000.0
2010-06-24 14:55:00,31.66,31.68,31.61,31.67,22200.0,24.0898,24.1051,24.0518,24.0975,22200.0
2010-06-24 15:00:00,31.68,31.75,31.67,31.72,56600.0,24.1051,24.1583,24.0975,24.1355,56600.0
2010-06-24 15:05:00,31.72,31.74,31.65,31.65,25800.0,24.1355,24.1507,24.0822,24.0822,25800.0
2010-06-24 15:10:00,31.65,31.68,31.5,31.55,46400.0,24.0822,24.1051,23.9681,24.0061,46400.0
2010-06-24 15:15:00,31.54,31.59,31.5,31.54,50800.0,23.9985,24.0366,23.9681,23.9985,50800.0
2010-06-24 15:20:00,31.54,31.59,31.53,31.53,34400.0,23.9985,24.0366,23.9909,23.9909,34400.0
2010-06-24 15:25:00,31.54,31.66,31.54,31.61,37000.0,23.9985,24.0898,23.9985,24.0518,37000.0
2010-06-24 15:30:00,31.61,31.66,31.54,31.6,39600.0,24.0518,24.0898,23.9985,24.0442,39600.0
2010-06-24 15:35:00,31.6,31.63,31.55,31.6,59400.0,24.0442,24.067,24.0061,24.0442,59400.0
2010-06-24 15:40:00,31.61,31.64,31.55,31.64,68200.0,24.0518,24.0746,24.0061,24.0746,68200.0
2010-06-24 15:45:00,31.65,31.66,31.58,31.65,95400.0,24.0822,24.0898,24.029,24.0822,95400.0
2010-06-24 15:50:00,31.66,31.66,31.6,31.61,84200.0,24.0898,24.0898,24.0442,24.0518,84200.0
2010-06-24 15:55:00,31.61,31.61,31.5,31.57,149200.0,24.0518,24.0518,23.9681,24.0214,149200.0
2010-06-25 09:30:00,31.61,31.7,31.55,31.66,34800.0,24.0518,24.1203,24.0061,24.0898,34800.0
2010-06-25 09:35:00,31.63,31.64,31.46,31.5,35200.0,24.067,24.0746,23.9377,23.9681,35200.0
2010-06-25 09:40:00,31.5,31.53,31.46,31.46,23600.0,23.9681,23.9909,23.9377,23.9377,23600.0
2010-06-25 09:45:00,31.46,31.49,31.45,31.47,25200.0,23.9377,23.9605,23.9301,23.9453,25200.0
2010-06-25 09:50:00,31.47,31.49,31.36,31.46,46000.0,23.9453,23.9605,23.8616,23.9377,46000.0
2010-06-25 09:55:00,31.46,31.6,31.46,31.54,28000.0,23.9377,24.0442,23.9377,23.9985,28000.0
2010-06-25 10:00:00,31.55,31.63,31.55,31.6,32800.0,24.0061,24.067,24.0061,24.0442,32800.0
2010-06-25 10:05:00,31.59,31.7,31.59,31.65,34200.0,24.0366,24.1203,24.0366,24.0822,34200.0
2010-06-25 10:10:00,31.66,31.67,31.54,31.54,40000.0,24.0898,24.0975,23.9985,23.9985,40000.0
2010-06-25 10:15:00,31.55,31.57,31.43,31.43,48000.0,24.0061,24.0214,23.9148,23.9148,48000.0
2010-06-25 10:20:00,31.43,31.44,31.35,31.38,46800.0,23.9148,23.9224,23.854,23.8768,46800.0
2010-06-25 10:25:00,31.36,31.42,31.34,31.38,154400.0,23.8616,23.9072,23.8464,23.8768,154400.0
2010-06-25 10:30:00,31.37,31.4,31.32,31.35,31200.0,23.8692,23.892,23.8311,23.854,31200.0
2010-06-25 10:35:00,31.34,31.34,31.25,31.29,38400.0,23.8464,23.8464,23.7779,23.8083,38400.0
2010-06-25 10:40:00,31.29,31.33,31.29,31.33,25600.0,23.8083,23.8387,23.8083,23.8387,25600.0
2010-06-25 10:45:00,31.33,31.38,31.33,31.35,29600.0,23.8387,23.8768,23.8387,23.854,29600.0
2010-06-25 10:50:00,31.35,31.36,31.23,31.23,48800.0,23.854,23.8616,23.7627,23.7627,48800.0
2010-06-25 10:55:00,31.21,31.29,31.18,31.23,34200.0,23.7474,23.8083,23.7246,23.7627,34200.0
2010-06-25 11:00:00,31.23,31.31,31.23,31.29,28800.0,23.7627,23.8235,23.7627,23.8083,28800.0
2010-06-25 11:05:00,31.29,31.39,31.29,31.36,37400.0,23.8083,23.8844,23.8083,23.8616,37400.0
2010-06-25 11:10:00,31.36,31.4,31.34,31.36,57800.0,23.8616,23.892,23.8464,23.8616,57800.0
2010-06-25 11:15:00,31.36,31.39,31.35,31.36,22600.0,23.8616,23.8844,23.854,23.8616,22600.0
2010-06-25 11:20:00,31.36,31.37,31.29,31.33,24400.0,23.8616,23.8692,23.8083,23.8387,24400.0
2010-06-25 11:25:00,31.33,31.4,31.29,31.39,26200.0,23.8387,23.892,23.8083,23.8844,26200.0
2010-06-25 11:30:00,31.4,31.41,31.36,31.36,20000.0,23.892,23.8996,23.8616,23.8616,20000.0
2010-06-25 11:35:00,31.35,31.35,31.25,31.25,26800.0,23.854,23.854,23.7779,23.7779,26800.0
2010-06-25 11:40:00,31.25,31.28,31.23,31.23,34000.0,23.7779,23.8007,23.7627,23.7627,34000.0
2010-06-25 11:45:00,31.23,31.34,31.22,31.33,27400.0,23.7627,23.8464,23.755,23.8387,27400.0
2010-06-25 11:50:00,31.35,31.42,31.35,31.38,20000.0,23.854,23.9072,23.854,23.8768,20000.0
2010-06-25 11:55:00,31.37,31.4,31.37,31.38,18800.0,23.8692,23.892,23.8692,23.8768,18800.0
2010-06-25 12:00:00,31.38,31.39,31.34,31.39,39200.0,23.8768,23.8844,23.8464,23.8844,39200.0
2010-06-25 12:05:00,31.38,31.49,31.37,31.48,48400.0,23.8768,23.9605,23.8692,23.9529,48400.0
2010-06-25 12:10:00,31.47,31.47,31.38,31.41,26800.0,23.9453,23.9453,23.8768,23.8996,26800.0
2010-06-25 12:15:00,31.4,31.42,31.35,31.42,15800.0,23.892,23.9072,23.854,23.9072,15800.0
2010-06-25 12:20:00,31.43,31.5,31.4,31.48,43400.0,23.9148,23.9681,23.892,23.9529,43400.0
2010-06-25 12:25:00,31.48,31.55,31.42,31.43,211200.0,23.9529,24.0061,23.9072,23.9148,211200.0
2010-06-25 12:30:00,31.41,31.59,31.41,31.59,102400.0,23.8996,24.0366,23.8996,24.0366,102400.0
2010-06-25 12:35:00,31.59,31.65,31.58,31.59,35600.0,24.0366,24.0822,24.029,24.0366,35600.0
2010-06-25 12:40:00,31.59,31.61,31.59,31.59,20000.0,24.0366,24.0518,24.0366,24.0366,20000.0
2010-06-25 12:45:00,31.59,31.63,31.59,31.62,19400.0,24.0366,24.067,24.0366,24.0594,19400.0
2010-06-25 12:50:00,31.62,31.62,31.47,31.48,18400.0,24.0594,24.0594,23.9453,23.9529,18400.0
2010-06-25 12:55:00,31.48,31.5,31.47,31.5,11600.0,23.9529,23.9681,23.9453,23.9681,11600.0
2010-06-25 13:00:00,31.49,31.54,31.49,31.52,16600.0,23.9605,23.9985,23.9605,23.9833,16600.0
2010-06-25 13:05:00,31.52,31.64,31.51,31.64,52200.0,23.9833,24.0746,23.9757,24.0746,52200.0
2010-06-25 13:10:00,31.65,31.66,31.59,31.61,73200.0,24.0822,24.0898,24.0366,24.0518,73200.0
2010-06-25 13:15:00,31.6,31.68,31.6,31.64,25200.0,24.0442,24.1051,24.0442,24.0746,25200.0
2010-06-25 13:20:00,31.65,31.66,31.62,31.63,11000.0,24.0822,24.0898,24.0594,24.067,11000.0
2010-06-25 13:25:00,31.63,31.73,31.61,31.72,27000.0,24.067,24.1431,24.0518,24.1355,27000.0
2010-06-25 13:30:00,31.72,31.78,31.71,31.78,29800.0,24.1355,24.1811,24.1279,24.1811,29800.0
2010-06-25 13:35:00,31.78,31.84,31.75,31.75,42800.0,24.1811,24.2268,24.1583,24.1583,42800.0
2010-06-25 13:40:00,31.75,31.76,31.67,31.69,17200.0,24.1583,24.1659,24.0975,24.1127,17200.0
2010-06-25 13:45:00,31.69,31.71,31.66,31.68,39400.0,24.1127,24.1279,24.0898,24.1051,39400.0
2010-06-25 13:50:00,31.68,31.74,31.65,31.72,94000.0,24.1051,24.1507,24.0822,24.1355,94000.0
2010-06-25 13:55:00,31.73,31.79,31.73,31.78,20200.0,24.1431,24.1888,24.1431,24.1811,20200.0
2010-06-25 14:00:00,31.78,31.83,31.73,31.82,46600.0,24.1811,24.2192,24.1431,24.2116,46600.0
2010-06-25 14:05:00,31.82,31.82,31.75,31.79,70200.0,24.2116,24.2116,24.1583,24.1888,70200.0
2010-06-25 14:10:00,31.79,31.82,31.78,31.82,26600.0,24.1888,24.2116,24.1811,24.2116,26600.0
2010-06-25 14:15:00,31.82,31.85,31.82,31.83,27200.0,24.2116,24.2344,24.2116,24.2192,27200.0
2010-06-25 14:20:00,31.83,31.83,31.77,31.78,52200.0,24.2192,24.2192,24.1735,24.1811,52200.0
2010-06-25 14:25:00,31.78,31.78,31.71,31.73,34600.0,24.1811,24.1811,24.1279,24.1431,34600.0
2010-06-25 14:30:00,31.73,31.74,31.63,31.7,55400.0,24.1431,24.1507,24.067,24.1203,55400.0
2010-06-25 14:35:00,31.72,31.72,31.69,31.71,31000.0,24.1355,24.1355,24.1127,24.1279,31000.0
2010-06-25 14:40:00,31.72,31.77,31.7,31.71,48800.0,24.1355,24.1735,24.1203,24.1279,48800.0
2010-06-25 14:45:00,31.7,31.71,31.65,31.67,46000.0,24.1203,24.1279,24.0822,24.0975,46000.0
2010-06-25 14:50:00,31.68,31.7,31.66,31.66,54000.0,24.1051,24.1203,24.0898,24.0898,54000.0
2010-06-25 14:55:00,31.66,31.66,31.56,31.58,70600.0,24.0898,24.0898,24.0138,24.029,70600.0
2010-06-25 15:00:00,31.58,31.6,31.5,31.54,70200.0,24.029,24.0442,23.9681,23.9985,70200.0
2010-06-25 15:05:00,31.53,31.56,31.5,31.56,48200.0,23.9909,24.0138,23.9681,24.0138,48200.0
2010-06-25 15:10:00,31.56,31.59,31.52,31.52,49800.0,24.0138,24.0366,23.9833,23.9833,49800.0
2010-06-25 15:15:00,31.52,31.53,31.4,31.43,81200.0,23.9833,23.9909,23.892,23.9148,81200.0
2010-06-25 15:20:00,31.44,31.5,31.44,31.49,45000.0,23.9224,23.9681,23.9224,23.9605,45000.0
2010-06-25 15:25:00,31.49,31.53,31.49,31.5,53600.0,23.9605,23.9909,23.9605,23.9681,53600.0
2010-06-25 15:30:00,31.5,31.65,31.48,31.64,96600.0,23.9681,24.0822,23.9529,24.0746,96600.0
2010-06-25 15:35:00,31.64,31.64,31.6,31.64,83400.0,24.0746,24.0746,24.0442,24.0746,83400.0
2010-06-25 15:40:00,31.64,31.64,31.5,31.54,90400.0,24.0746,24.0746,23.9681,23.9985,90400.0
2010-06-25 15:45:00,31.53,31.53,31.37,31.43,205000.0,23.9909,23.9909,23.8692,23.9148,205000.0
2010-06-25 15:50:00,31.43,31.43,31.33,31.39,105400.0,23.9148,23.9148,23.8387,23.8844,105400.0
2010-06-25 15:55:00,31.38,31.5,31.36,31.5,191000.0,23.8768,23.9681,23.8616,23.9681,191000.0
2010-06-28 09:30:00,31.61,31.64,31.43,31.43,19400.0,24.0518,24.0746,23.9148,23.9148,19400.0
2010-06-28 09:35:00,31.43,31.43,31.33,31.35,37800.0,23.9148,23.9148,23.8387,23.854,37800.0
2010-06-28 09:40:00,31.35,31.41,31.35,31.4,11800.0,23.854,23.8996,23.854,23.892,11800.0
2010-06-28 09:45:00,31.38,31.39,31.28,31.29,16600.0,23.8768,23.8844,23.8007,23.8083,16600.0
2010-06-28 09:50:00,31.29,31.31,31.28,31.28,10600.0,23.8083,23.8235,23.8007,23.8007,10600.0
2010-06-28 09:55:00,31.27,31.29,31.21,31.28,17400.0,23.7931,23.8083,23.7474,23.8007,17400.0
2010-06-28 10:00:00,31.27,31.32,31.23,31.31,16400.0,23.7931,23.8311,23.7627,23.8235,16400.0
2010-06-28 10:05:00,31.31,31.31,31.2,31.22,18800.0,23.8235,23.8235,23.7398,23.755,18800.0
2010-06-28 10:10:00,31.23,31.28,31.2,31.25,30400.0,23.7627,23.8007,23.7398,23.7779,30400.0
2010-06-28 10:15:00,31.25,31.32,31.25,31.32,19400.0,23.7779,23.8311,23.7779,23.8311,19400.0
2010-06-28 10:20:00,31.32,31.4,31.31,31.4,20800.0,23.8311,23.892,23.8235,23.892,20800.0
2010-06-28 10:25:00,31.4,31.46,31.35,31.38,39600.0,23.892,23.9377,23.854,23.8768,39600.0
2010-06-28 10:30:00,31.39,31.42,31.31,31.34,13800.0,23.8844,23.9072,23.8235,23.8464,13800.0
2010-06-28 10:35:00,31.33,31.36,31.29,31.3,23800.0,23.8387,23.8616,23.8083,23.8159,23800.0
2010-06-28 10:40:00,31.3,31.41,31.3,31.34,18200.0,23.8159,23.8996,23.8159,23.8464,18200.0
2010-06-28 10:45:00,31.32,31.5,31.32,31.5,30400.0,23.8311,23.9681,23.8311,23.9681,30400.0
2010-06-28 10:50:00,31.5,31.56,31.49,31.56,16800.0,23.9681,24.0138,23.9605,24.0138,16800.0
2010-06-28 10:55:00,31.57,31.59,31.56,31.59,15800.0,24.0214,24.0366,24.0138,24.0366,15800.0
2010-06-28 11:00:00,31.6,31.63,31.56,31.63,14400.0,24.0442,24.067,24.0138,24.067,14400.0
2010-06-28 11:05:00,31.64,31.68,31.63,31.67,17200.0,24.0746,24.1051,24.067,24.0975,17200.0
2010-06-28 11:10:00,31.67,31.68,31.62,31.65,17000.0,24.0975,24.1051,24.0594,24.0822,17000.0
2010-06-28 11:15:00,31.66,31.68,31.58,31.58,18600.0,24.0898,24.1051,24.029,24.029,18600.0
2010-06-28 11:20:00,31.58,31.64,31.58,31.61,14000.0,24.029,24.0746,24.029,24.0518,14000.0
2010-06-28 11:25:00,31.61,31.7,31.61,31.69,22600.0,24.0518,24.1203,24.0518,24.1127,22600.0
2010-06-28 11:30:00,31.71,31.74,31.67,31.68,14800.0,24.1279,24.1507,24.0975,24.1051,14800.0
2010-06-28 11:35:00,31.68,31.73,31.68,31.71,14000.0,24.1051,24.1431,24.1051,24.1279,14000.0
2010-06-28 11:40:00,31.7,31.75,31.7,31.73,8400.0,24.1203,24.1583,24.1203,24.1431,8400.0
2010-06-28 11:45:00,31.72,31.74,31.66,31.68,8200.0,24.1355,24.1507,24.0898,24.1051,8200.0
2010-06-28 11:50:00,31.68,31.7,31.61,31.61,16400.0,24.1051,24.1203,24.0518,24.0518,16400.0
2010-06-28 11:55:00,31.62,31.62,31.5,31.5,40800.0,24.0594,24.0594,23.9681,23.9681,40800.0
2010-06-28 12:00:00,31.5,31.54,31.49,31.5,18600.0,23.9681,23.9985,23.9605,23.9681,18600.0
2010-06-28 12:05:00,31.49,31.52,31.47,31.52,30000.0,23.9605,23.9833,23.9453,23.9833,30000.0
2010-06-28 12:10:00,31.53,31.55,31.48,31.54,37800.0,23.9909,24.0061,23.9529,23.9985,37800.0
2010-06-28 12:15:00,31.54,31.55,31.5,31.53,43000.0,23.9985,24.0061,23.9681,23.9909,43000.0
2010-06-28 12:20:00,31.53,31.55,31.5,31.53,13000.0,23.9909,24.0061,23.9681,23.9909,13000.0
2010-06-28 12:25:00,31.54,31.57,31.53,31.57,10800.0,23.9985,24.0214,23.9909,24.0214,10800.0
2010-06-28 12:30:00,31.55,31.59,31.5,31.53,18800.0,24.0061,24.0366,23.9681,23.9909,18800.0
2010-06-28 12:35:00,31.54,31.55,31.48,31.48,11800.0,23.9985,24.0061,23.9529,23.9529,11800.0
2010-06-28 12:40:00,31.46,31.53,31.43,31.5,14800.0,23.9377,23.9909,23.9148,23.9681,14800.0
2010-06-28 12:45:00,31.5,31.52,31.45,31.52,19400.0,23.9681,23.9833,23.9301,23.9833,19400.0
2010-06-28 12:50:00,31.52,31.52,31.46,31.5,15200.0,23.9833,23.9833,23.9377,23.9681,15200.0
2010-06-28 12:55:00,31.49,31.52,31.49,31.52,4200.0,23.9605,23.9833,23.9605,23.9833,4200.0
2010-06-28 13:00:00,31.52,31.52,31.46,31.46,11000.0,23.9833,23.9833,23.9377,23.9377,11000.0
2010-06-28 13:05:00,31.44,31.48,31.42,31.44,9600.0,23.9224,23.9529,23.9072,23.9224,9600.0
2010-06-28 13:10:00,31.43,31.43,31.4,31.42,6000.0,23.9148,23.9148,23.892,23.9072,6000.0
2010-06-28 13:15:00,31.42,31.44,31.39,31.4,21600.0,23.9072,23.9224,23.8844,23.892,21600.0
2010-06-28 13:20:00,31.39,31.43,31.36,31.38,25600.0,23.8844,23.9148,23.8616,23.8768,25600.0
2010-06-28 13:25:00,31.39,31.43,31.39,31.43,10000.0,23.8844,23.9148,23.8844,23.9148,10000.0
2010-06-28 13:30:00,31.43,31.43,31.36,31.39,13200.0,23.9148,23.9148,23.8616,23.8844,13200.0
2010-06-28 13:35:00,31.39,31.42,31.36,31.42,16000.0,23.8844,23.9072,23.8616,23.9072,16000.0
2010-06-28 13:40:00,31.43,31.44,31.4,31.43,19400.0,23.9148,23.9224,23.892,23.9148,19400.0
2010-06-28 13:45:00,31.43,31.5,31.43,31.5,9400.0,23.9148,23.9681,23.9148,23.9681,9400.0
2010-06-28 13:50:00,31.5,31.5,31.48,31.49,9000.0,23.9681,23.9681,23.9529,23.9605,9000.0
2010-06-28 13:55:00,31.49,31.55,31.48,31.54,28200.0,23.9605,24.0061,23.9529,23.9985,28200.0
2010-06-28 14:00:00,31.52,31.53,31.48,31.49,23200.0,23.9833,23.9909,23.9529,23.9605,23200.0
2010-06-28 14:05:00,31.5,31.51,31.47,31.5,17800.0,23.9681,23.9757,23.9453,23.9681,17800.0
2010-06-28 14:10:00,31.5,31.57,31.5,31.56,8400.0,23.9681,24.0214,23.9681,24.0138,8400.0
2010-06-28 14:15:00,31.57,31.57,31.52,31.52,12400.0,24.0214,24.0214,23.9833,23.9833,12400.0
2010-06-28 14:20:00,31.52,31.54,31.49,31.49,12400.0,23.9833,23.9985,23.9605,23.9605,12400.0
2010-06-28 14:25:00,31.49,31.52,31.49,31.5,20000.0,23.9605,23.9833,23.9605,23.9681,20000.0
2010-06-28 14:30:00,31.48,31.5,31.45,31.46,20600.0,23.9529,23.9681,23.9301,23.9377,20600.0
2010-06-28 14:35:00,31.46,31.56,31.45,31.53,24600.0,23.9377,24.0138,23.9301,23.9909,24600.0
2010-06-28 14:40:00,31.54,31.59,31.52,31.59,18800.0,23.9985,24.0366,23.9833,24.0366,18800.0
2010-06-28 14:45:00,31.58,31.58,31.54,31.56,12000.0,24.029,24.029,23.9985,24.0138,12000.0
2010-06-28 14:50:00,31.56,31.59,31.52,31.52,14000.0,24.0138,24.0366,23.9833,23.9833,14000.0
2010-06-28 14:55:00,31.53,31.58,31.53,31.57,15200.0,23.9909,24.029,23.9909,24.0214,15200.0
2010-06-28 15:00:00,31.59,31.61,31.57,31.58,22200.0,24.0366,24.0518,24.0214,24.029,22200.0
2010-06-28 15:05:00,31.57,31.62,31.57,31.58,33200.0,24.0214,24.0594,24.0214,24.029,33200.0
2010-06-28 15:10:00,31.57,31.58,31.52,31.52,28200.0,24.0214,24.029,23.9833,23.9833,28200.0
2010-06-28 15:15:00,31.51,31.58,31.51,31.57,17800.0,23.9757,24.029,23.9757,24.0214,17800.0
2010-06-28 15:20:00,31.58,31.58,31.49,31.5,37800.0,24.029,24.029,23.9605,23.9681,37800.0
2010-06-28 15:25:00,31.5,31.52,31.47,31.49,38800.0,23.9681,23.9833,23.9453,23.9605,38800.0
2010-06-28 15:30:00,31.49,31.52,31.47,31.52,33000.0,23.9605,23.9833,23.9453,23.9833,33000.0
2010-06-28 15:35:00,31.52,31.58,31.52,31.56,48200.0,23.9833,24.029,23.9833,24.0138,48200.0
2010-06-28 15:40:00,31.56,31.65,31.55,31.64,55000.0,24.0138,24.0822,24.0061,24.0746,55000.0
2010-06-28 15:45:00,31.63,31.64,31.55,31.59,45800.0,24.067,24.0746,24.0061,24.0366,45800.0
2010-06-28 15:50:00,31.59,31.59,31.47,31.48,87800.0,24.0366,24.0366,23.9453,23.9529,87800.0
2010-06-28 15:55:00,31.48,31.5,31.45,31.45,126600.0,23.9529,23.9681,23.9301,23.9301,126600.0
2010-06-29 09:30:00,30.89,30.89,30.82,30.86,56800.0,23.504,23.504,23.4507,23.4811,56800.0
2010-06-29 09:35:00,30.84,30.88,30.77,30.78,39800.0,23.4659,23.4963,23.4126,23.4203,39800.0
2010-06-29 09:40:00,30.82,30.82,30.67,30.73,53800.0,23.4507,23.4507,23.3366,23.3822,53800.0
2010-06-29 09:45:00,30.73,30.76,30.63,30.69,68400.0,23.3822,23.405,23.3061,23.3518,68400.0
2010-06-29 09:50:00,30.68,30.68,30.54,30.62,42600.0,23.3442,23.3442,23.2376,23.2985,42600.0
2010-06-29 09:55:00,30.62,30.72,30.59,30.69,17200.0,23.2985,23.3746,23.2757,23.3518,17200.0
2010-06-29 10:00:00,30.68,30.68,30.45,30.48,88200.0,23.3442,23.3442,23.1692,23.192,88200.0
2010-06-29 10:05:00,30.45,30.63,30.45,30.63,19200.0,23.1692,23.3061,23.1692,23.3061,19200.0
2010-06-29 10:10:00,30.61,30.66,30.57,30.63,36000.0,23.2909,23.3289,23.2605,23.3061,36000.0
2010-06-29 10:15:00,30.65,30.65,30.54,30.61,26000.0,23.3213,23.3213,23.2376,23.2909,26000.0
2010-06-29 10:20:00,30.6,30.63,30.57,30.6,30600.0,23.2833,23.3061,23.2605,23.2833,30600.0
2010-06-29 10:25:00,30.6,30.6,30.48,30.5,69400.0,23.2833,23.2833,23.192,23.2072,69400.0
2010-06-29 10:30:00,30.49,30.59,30.49,30.5,48800.0,23.1996,23.2757,23.1996,23.2072,48800.0
2010-06-29 10:35:00,30.5,30.56,30.48,30.55,54000.0,23.2072,23.2529,23.192,23.2453,54000.0
2010-06-29 10:40:00,30.56,30.61,30.54,30.6,33600.0,23.2529,23.2909,23.2376,23.2833,33600.0
2010-06-29 10:45:00,30.59,30.61,30.55,30.59,37800.0,23.2757,23.2909,23.2453,23.2757,37800.0
2010-06-29 10:50:00,30.61,30.63,30.58,30.61,29000.0,23.2909,23.3061,23.2681,23.2909,29000.0
2010-06-29 10:55:00,30.61,30.68,30.61,30.67,51000.0,23.2909,23.3442,23.2909,23.3366,51000.0
2010-06-29 11:00:00,30.68,30.69,30.66,30.66,18400.0,23.3442,23.3518,23.3289,23.3289,18400.0
2010-06-29 11:05:00,30.65,30.69,30.6,30.68,70600.0,23.3213,23.3518,23.2833,23.3442,70600.0
2010-06-29 11:10:00,30.68,30.75,30.66,30.68,52200.0,23.3442,23.3974,23.3289,23.3442,52200.0
2010-06-29 11:15:00,30.69,30.71,30.61,30.63,24400.0,23.3518,23.367,23.2909,23.3061,24400.0
2010-06-29 11:20:00,30.64,30.7,30.64,30.66,21800.0,23.3137,23.3594,23.3137,23.3289,21800.0
2010-06-29 11:25:00,30.67,30.67,30.58,30.6,16200.0,23.3366,23.3366,23.2681,23.2833,16200.0
2010-06-29 11:30:00,30.6,30.64,30.58,30.58,21000.0,23.2833,23.3137,23.2681,23.2681,21000.0
2010-06-29 11:35:00,30.59,30.63,30.59,30.62,12200.0,23.2757,23.3061,23.2757,23.2985,12200.0
2010-06-29 11:40:00,30.61,30.61,30.58,30.59,20600.0,23.2909,23.2909,23.2681,23.2757,20600.0
2010-06-29 11:45:00,30.58,30.63,30.58,30.63,20000.0,23.2681,23.3061,23.2681,23.3061,20000.0
2010-06-29 11:50:00,30.63,30.68,30.63,30.64,17800.0,23.3061,23.3442,23.3061,23.3137,17800.0
2010-06-29 11:55:00,30.64,30.66,30.61,30.63,18400.0,23.3137,23.3289,23.2909,23.3061,18400.0
2010-06-29 12:00:00,30.64,30.64,30.58,30.6,14000.0,23.3137,23.3137,23.2681,23.2833,14000.0
2010-06-29 12:05:00,30.59,30.65,30.56,30.64,17600.0,23.2757,23.3213,23.2529,23.3137,17600.0
2010-06-29 12:10:00,30.62,30.65,30.55,30.63,19800.0,23.2985,23.3213,23.2453,23.3061,19800.0
2010-06-29 12:15:00,30.63,30.7,30.6,30.64,18600.0,23.3061,23.3594,23.2833,23.3137,18600.0
2010-06-29 12:20:00,30.65,30.75,30.65,30.75,11200.0,23.3213,23.3974,23.3213,23.3974,11200.0
2010-06-29 12:25:00,30.75,30.75,30.72,30.73,60400.0,23.3974,23.3974,23.3746,23.3822,60400.0
2010-06-29 12:30:00,30.74,30.74,30.66,30.66,25800.0,23.3898,23.3898,23.3289,23.3289,25800.0
2010-06-29 12:35:00,30.67,30.72,30.64,30.64,23600.0,23.3366,23.3746,23.3137,23.3137,23600.0
2010-06-29 12:40:00,30.65,30.7,30.64,30.67,19400.0,23.3213,23.3594,23.3137,23.3366,19400.0
2010-06-29 12:45:00,30.67,30.73,30.67,30.71,15400.0,23.3366,23.3822,23.3366,23.367,15400.0
2010-06-29 12:50:00,30.72,30.72,30.63,30.63,12200.0,23.3746,23.3746,23.3061,23.3061,12200.0
2010-06-29 12:55:00,30.63,30.65,30.6,30.65,29800.0,23.3061,23.3213,23.2833,23.3213,29800.0
2010-06-29 13:00:00,30.64,30.64,30.59,30.61,51000.0,23.3137,23.3137,23.2757,23.2909,51000.0
2010-06-29 13:05:00,30.61,30.65,30.58,30.64,13600.0,23.2909,23.3213,23.2681,23.3137,13600.0
2010-06-29 13:10:00,30.64,30.65,30.6,30.62,15000.0,23.3137,23.3213,23.2833,23.2985,15000.0
2010-06-29 13:15:00,30.62,30.63,30.57,30.61,24200.0,23.2985,23.3061,23.2605,23.2909,24200.0
2010-06-29 13:20:00,30.61,30.63,30.56,30.56,24000.0,23.2909,23.3061,23.2529,23.2529,24000.0
2010-06-29 13:25:00,30.56,30.62,30.54,30.61,28000.0,23.2529,23.2985,23.2376,23.2909,28000.0
2010-06-29 13:30:00,30.61,30.61,30.51,30.53,46600.0,23.2909,23.2909,23.2148,23.23,46600.0
2010-06-29 13:35:00,30.52,30.55,30.49,30.51,25600.0,23.2224,23.2453,23.1996,23.2148,25600.0
2010-06-29 13:40:00,30.51,30.58,30.51,30.57,22600.0,23.2148,23.2681,23.2148,23.2605,22600.0
2010-06-29 13:45:00,30.58,30.59,30.55,30.58,16400.0,23.2681,23.2757,23.2453,23.2681,16400.0
2010-06-29 13:50:00,30.59,30.61,30.55,30.55,17600.0,23.2757,23.2909,23.2453,23.2453,17600.0
2010-06-29 13:55:00,30.56,30.66,30.56,30.65,28200.0,23.2529,23.3289,23.2529,23.3213,28200.0
2010-06-29 14:00:00,30.65,30.67,30.62,30.65,19600.0,23.3213,23.3366,23.2985,23.3213,19600.0
2010-06-29 14:05:00,30.66,30.74,30.64,30.71,21000.0,23.3289,23.3898,23.3137,23.367,21000.0
2010-06-29 14:10:00,30.71,30.75,30.7,30.7,31400.0,23.367,23.3974,23.3594,23.3594,31400.0
2010-06-29 14:15:00,30.69,30.73,30.68,30.68,30200.0,23.3518,23.3822,23.3442,23.3442,30200.0
2010-06-29 14:20:00,30.67,30.72,30.65,30.72,35400.0,23.3366,23.3746,23.3213,23.3746,35400.0
2010-06-29 14:25:00,30.73,30.76,30.71,30.74,31000.0,23.3822,23.405,23.367,23.3898,31000.0
2010-06-29 14:30:00,30.73,30.73,30.66,30.68,53400.0,23.3822,23.3822,23.3289,23.3442,53400.0
2010-06-29 14:35:00,30.67,30.7,30.65,30.68,78400.0,23.3366,23.3594,23.3213,23.3442,78400.0
2010-06-29 14:40:00,30.68,30.72,30.66,30.7,59400.0,23.3442,23.3746,23.3289,23.3594,59400.0
2010-06-29 14:45:00,30.68,30.71,30.66,30.67,53800.0,23.3442,23.367,23.3289,23.3366,53800.0
2010-06-29 14:50:00,30.66,30.73,30.61,30.68,48000.0,23.3289,23.3822,23.2909,23.3442,48000.0
2010-06-29 14:55:00,30.68,30.68,30.6,30.64,59000.0,23.3442,23.3442,23.2833,23.3137,59000.0
2010-06-29 15:00:00,30.63,30.65,30.61,30.64,48400.0,23.3061,23.3213,23.2909,23.3137,48400.0
2010-06-29 15:05:00,30.64,30.7,30.61,30.64,81800.0,23.3137,23.3594,23.2909,23.3137,81800.0
2010-06-29 15:10:00,30.63,30.63,30.58,30.6,47800.0,23.3061,23.3061,23.2681,23.2833,47800.0
2010-06-29 15:15:00,30.6,30.65,30.5,30.5,39800.0,23.2833,23.3213,23.2072,23.2072,39800.0
2010-06-29 15:20:00,30.49,30.52,30.37,30.46,87400.0,23.1996,23.2224,23.1083,23.1768,87400.0
2010-06-29 15:25:00,30.46,30.47,30.4,30.45,43400.0,23.1768,23.1844,23.1311,23.1692,43400.0
2010-06-29 15:30:00,30.45,30.5,30.38,30.5,71000.0,23.1692,23.2072,23.1159,23.2072,71000.0
2010-06-29 15:35:00,30.5,30.54,30.48,30.5,69200.0,23.2072,23.2376,23.192,23.2072,69200.0
2010-06-29 15:40:00,30.5,30.5,30.39,30.39,47200.0,23.2072,23.2072,23.1235,23.1235,47200.0
2010-06-29 15:45:00,30.39,30.41,30.32,30.35,99400.0,23.1235,23.1387,23.0702,23.0931,99400.0
2010-06-29 15:50:00,30.35,30.55,30.34,30.55,158200.0,23.0931,23.2453,23.0855,23.2453,158200.0
2010-06-29 15:55:00,30.54,30.59,30.47,30.5,202400.0,23.2376,23.2757,23.1844,23.2072,202400.0
2010-06-30 09:30:00,30.5,30.55,30.44,30.46,29200.0,23.2072,23.2453,23.1616,23.1768,29200.0
2010-06-30 09:35:00,30.49,30.65,30.49,30.65,11400.0,23.1996,23.3213,23.1996,23.3213,11400.0
2010-06-30 09:40:00,30.64,30.83,30.64,30.78,45600.0,23.3137,23.4583,23.3137,23.4203,45600.0
2010-06-30 09:45:00,30.8,30.89,30.8,30.83,28200.0,23.4355,23.504,23.4355,23.4583,28200.0
2010-06-30 09:50:00,30.84,30.91,30.81,30.85,24400.0,23.4659,23.5192,23.4431,23.4735,24400.0
2010-06-30 09:55:00,30.83,30.86,30.79,30.8,11400.0,23.4583,23.4811,23.4279,23.4355,11400.0
2010-06-30 10:00:00,30.77,30.8,30.74,30.74,20600.0,23.4126,23.4355,23.3898,23.3898,20600.0
2010-06-30 10:05:00,30.73,30.79,30.72,30.74,17400.0,23.3822,23.4279,23.3746,23.3898,17400.0
2010-06-30 10:10:00,30.73,30.73,30.68,30.72,27800.0,23.3822,23.3822,23.3442,23.3746,27800.0
2010-06-30 10:15:00,30.72,30.79,30.72,30.77,36600.0,23.3746,23.4279,23.3746,23.4126,36600.0
2010-06-30 10:20:00,30.77,30.77,30.68,30.7,49000.0,23.4126,23.4126,23.3442,23.3594,49000.0
2010-06-30 10:25:00,30.7,30.78,30.69,30.78,32800.0,23.3594,23.4203,23.3518,23.4203,32800.0
2010-06-30 10:30:00,30.77,30.85,30.74,30.74,46600.0,23.4126,23.4735,23.3898,23.3898,46600.0
2010-06-30 10:35:00,30.75,30.84,30.74,30.83,17400.0,23.3974,23.4659,23.3898,23.4583,17400.0
2010-06-30 10:40:00,30.82,30.85,30.68,30.7,17000.0,23.4507,23.4735,23.3442,23.3594,17000.0
2010-06-30 10:45:00,30.7,30.75,30.69,30.71,16800.0,23.3594,23.3974,23.3518,23.367,16800.0
2010-06-30 10:50:00,30.71,30.71,30.66,30.68,27000.0,23.367,23.367,23.3289,23.3442,27000.0
2010-06-30 10:55:00,30.68,30.7,30.59,30.6,38200.0,23.3442,23.3594,23.2757,23.2833,38200.0
2010-06-30 11:00:00,30.59,30.69,30.58,30.68,26400.0,23.2757,23.3518,23.2681,23.3442,26400.0
2010-06-30 11:05:00,30.68,30.69,30.6,30.62,13600.0,23.3442,23.3518,23.2833,23.2985,13600.0
2010-06-30 11:10:00,30.63,30.68,30.63,30.68,28200.0,23.3061,23.3442,23.3061,23.3442,28200.0
2010-06-30 11:15:00,30.68,30.71,30.66,30.7,28000.0,23.3442,23.367,23.3289,23.3594,28000.0
2010-06-30 11:20:00,30.71,30.78,30.68,30.77,29800.0,23.367,23.4203,23.3442,23.4126,29800.0
2010-06-30 11:25:00,30.78,30.79,30.73,30.73,13000.0,23.4203,23.4279,23.3822,23.3822,13000.0
2010-06-30 11:30:00,30.72,30.85,30.71,30.83,24200.0,23.3746,23.4735,23.367,23.4583,24200.0
2010-06-30 11:35:00,30.82,30.87,30.8,30.86,19200.0,23.4507,23.4887,23.4355,23.4811,19200.0
2010-06-30 11:40:00,30.87,30.93,30.86,30.9,30600.0,23.4887,23.5344,23.4811,23.5116,30600.0
2010-06-30 11:45:00,30.91,30.97,30.91,30.95,25400.0,23.5192,23.5648,23.5192,23.5496,25400.0
2010-06-30 11:50:00,30.95,31.02,30.92,30.92,54000.0,23.5496,23.6029,23.5268,23.5268,54000.0
2010-06-30 11:55:00,30.92,30.96,30.92,30.92,7800.0,23.5268,23.5572,23.5268,23.5268,7800.0
2010-06-30 12:00:00,30.9,30.9,30.85,30.88,11600.0,23.5116,23.5116,23.4735,23.4963,11600.0
2010-06-30 12:05:00,30.87,30.89,30.85,30.88,9600.0,23.4887,23.504,23.4735,23.4963,9600.0
2010-06-30 12:10:00,30.9,30.91,30.88,30.88,8800.0,23.5116,23.5192,23.4963,23.4963,8800.0
2010-06-30 12:15:00,30.89,30.9,30.87,30.9,8200.0,23.504,23.5116,23.4887,23.5116,8200.0
2010-06-30 12:20:00,30.91,30.91,30.86,30.88,9000.0,23.5192,23.5192,23.4811,23.4963,9000.0
2010-06-30 12:25:00,30.87,30.89,30.86,30.86,5200.0,23.4887,23.504,23.4811,23.4811,5200.0
2010-06-30 12:30:00,30.84,30.84,30.8,30.84,5800.0,23.4659,23.4659,23.4355,23.4659,5800.0
2010-06-30 12:35:00,30.84,30.84,30.79,30.79,8000.0,23.4659,23.4659,23.4279,23.4279,8000.0
2010-06-30 12:40:00,30.8,30.81,30.75,30.75,14400.0,23.4355,23.4431,23.3974,23.3974,14400.0
2010-06-30 12:45:00,30.72,30.72,30.71,30.71,5800.0,23.3746,23.3746,23.367,23.367,5800.0
2010-06-30 12:50:00,30.72,30.75,30.72,30.74,4000.0,23.3746,23.3974,23.3746,23.3898,4000.0
2010-06-30 12:55:00,30.74,30.76,30.74,30.75,3000.0,23.3898,23.405,23.3898,23.3974,3000.0
2010-06-30 13:00:00,30.75,30.75,30.73,30.75,5800.0,23.3974,23.3974,23.3822,23.3974,5800.0
2010-06-30 13:05:00,30.75,30.75,30.68,30.7,22400.0,23.3974,23.3974,23.3442,23.3594,22400.0
2010-06-30 13:10:00,30.7,30.71,30.68,30.69,16400.0,23.3594,23.367,23.3442,23.3518,16400.0
2010-06-30 13:15:00,30.68,30.69,30.63,30.66,48600.0,23.3442,23.3518,23.3061,23.3289,48600.0
2010-06-30 13:20:00,30.66,30.72,30.64,30.72,42400.0,23.3289,23.3746,23.3137,23.3746,42400.0
2010-06-30 13:25:00,30.72,30.73,30.7,30.7,18200.0,23.3746,23.3822,23.3594,23.3594,18200.0
2010-06-30 13:30:00,30.71,30.72,30.59,30.61,26400.0,23.367,23.3746,23.2757,23.2909,26400.0
2010-06-30 13:35:00,30.61,30.67,30.6,30.65,17200.0,23.2909,23.3366,23.2833,23.3213,17200.0
2010-06-30 13:40:00,30.65,30.69,30.65,30.65,12200.0,23.3213,23.3518,23.3213,23.3213,12200.0
2010-06-30 13:45:00,30.66,30.73,30.66,30.68,8200.0,23.3289,23.3822,23.3289,23.3442,8200.0
2010-06-30 13:50:00,30.67,30.71,30.66,30.7,5000.0,23.3366,23.367,23.3289,23.3594,5000.0
2010-06-30 13:55:00,30.71,30.73,30.71,30.73,13800.0,23.367,23.3822,23.367,23.3822,13800.0
2010-06-30 14:00:00,30.73,30.77,30.69,30.71,25400.0,23.3822,23.4126,23.3518,23.367,25400.0
2010-06-30 14:05:00,30.7,30.71,30.62,30.66,27400.0,23.3594,23.367,23.2985,23.3289,27400.0
2010-06-30 14:10:00,30.66,30.68,30.61,30.63,13200.0,23.3289,23.3442,23.2909,23.3061,13200.0
2010-06-30 14:15:00,30.62,30.65,30.61,30.61,19000.0,23.2985,23.3213,23.2909,23.2909,19000.0
2010-06-30 14:20:00,30.61,30.63,30.53,30.54,32200.0,23.2909,23.3061,23.23,23.2376,32200.0
2010-06-30 14:25:00,30.53,30.59,30.5,30.57,47400.0,23.23,23.2757,23.2072,23.2605,47400.0
2010-06-30 14:30:00,30.57,30.6,30.55,30.57,20800.0,23.2605,23.2833,23.2453,23.2605,20800.0
2010-06-30 14:35:00,30.58,30.6,30.56,30.56,8000.0,23.2681,23.2833,23.2529,23.2529,8000.0
2010-06-30 14:40:00,30.56,30.56,30.5,30.52,25600.0,23.2529,23.2529,23.2072,23.2224,25600.0
2010-06-30 14:45:00,30.52,30.58,30.5,30.57,27000.0,23.2224,23.2681,23.2072,23.2605,27000.0
2010-06-30 14:50:00,30.56,30.58,30.55,30.55,12200.0,23.2529,23.2681,23.2453,23.2453,12200.0
2010-06-30 14:55:00,30.56,30.57,30.5,30.5,15000.0,23.2529,23.2605,23.2072,23.2072,15000.0
2010-06-30 15:00:00,30.5,30.55,30.49,30.55,33400.0,23.2072,23.2453,23.1996,23.2453,33400.0
2010-06-30 15:05:00,30.56,30.56,30.52,30.54,15400.0,23.2529,23.2529,23.2224,23.2376,15400.0
2010-06-30 15:10:00,30.53,30.53,30.48,30.5,16000.0,23.23,23.23,23.192,23.2072,16000.0
2010-06-30 15:15:00,30.5,30.5,30.43,30.44,22800.0,23.2072,23.2072,23.1539,23.1616,22800.0
2010-06-30 15:20:00,30.43,30.49,30.43,30.46,29600.0,23.1539,23.1996,23.1539,23.1768,29600.0
2010-06-30 15:25:00,30.46,30.46,30.34,30.36,36000.0,23.1768,23.1768,23.0855,23.1007,36000.0
2010-06-30 15:30:00,30.35,30.36,30.29,30.32,44400.0,23.0931,23.1007,23.0474,23.0702,44400.0
2010-06-30 15:35:00,30.32,30.37,30.25,30.25,55600.0,23.0702,23.1083,23.017,23.017,55600.0
2010-06-30 15:40:00,30.25,30.27,30.14,30.14,74000.0,23.017,23.0322,22.9333,22.9333,74000.0
2010-06-30 15:45:00,30.15,30.26,30.11,30.24,90200.0,22.9409,23.0246,22.9105,23.0094,90200.0
2010-06-30 15:50:00,30.24,30.29,30.19,30.21,128800.0,23.0094,23.0474,22.9713,22.9865,128800.0
2010-06-30 15:55:00,30.21,30.24,30.18,30.18,207800.0,22.9865,23.0094,22.9637,22.9637,207800.0
2010-07-01 09:30:00,30.11,30.29,30.11,30.26,17600.0,22.9105,23.0474,22.9105,23.0246,17600.0
2010-07-01 09:35:00,30.27,30.46,30.22,30.43,20200.0,23.0322,23.1768,22.9942,23.1539,20200.0
2010-07-01 09:40:00,30.43,30.43,30.29,30.35,27400.0,23.1539,23.1539,23.0474,23.0931,27400.0
2010-07-01 09:45:00,30.35,30.36,30.25,30.26,15400.0,23.0931,23.1007,23.017,23.0246,15400.0
2010-07-01 09:50:00,30.29,30.31,30.21,30.24,14000.0,23.0474,23.0626,22.9865,23.0094,14000.0
2010-07-01 09:55:00,30.21,30.26,30.17,30.21,27200.0,22.9865,23.0246,22.9561,22.9865,27200.0
2010-07-01 10:00:00,30.22,30.22,30.08,30.09,207000.0,22.9942,22.9942,22.8876,22.8952,207000.0
2010-07-01 10:05:00,30.08,30.23,30.05,30.22,85600.0,22.8876,23.0018,22.8648,22.9942,85600.0
2010-07-01 10:10:00,30.23,30.26,30.17,30.2,185200.0,23.0018,23.0246,22.9561,22.9789,185200.0
2010-07-01 10:15:00,30.2,30.25,30.18,30.18,83600.0,22.9789,23.017,22.9637,22.9637,83600.0
2010-07-01 10:20:00,30.19,30.28,30.18,30.27,75800.0,22.9713,23.0398,22.9637,23.0322,75800.0
2010-07-01 10:25:00,30.27,30.33,30.25,30.3,107200.0,23.0322,23.0779,23.017,23.055,107200.0
2010-07-01 10:30:00,30.3,30.31,30.23,30.24,67000.0,23.055,23.0626,23.0018,23.0094,67000.0
2010-07-01 10:35:00,30.24,30.25,30.11,30.11,114200.0,23.0094,23.017,22.9105,22.9105,114200.0
2010-07-01 10:40:00,30.11,30.13,30.0,30.06,114400.0,22.9105,22.9257,22.8268,22.8724,114400.0
2010-07-01 10:45:00,30.06,30.16,30.05,30.14,48200.0,22.8724,22.9485,22.8648,22.9333,48200.0
2010-07-01 10:50:00,30.15,30.15,30.07,30.15,85000.0,22.9409,22.9409,22.88,22.9409,85000.0
2010-07-01 10:55:00,30.14,30.15,30.08,30.1,120000.0,22.9333,22.9409,22.8876,22.9028,120000.0
2010-07-01 11:00:00,30.1,30.1,29.98,30.01,76800.0,22.9028,22.9028,22.8115,22.8344,76800.0
2010-07-01 11:05:00,30.01,30.02,29.88,29.9,48800.0,22.8344,22.842,22.7355,22.7507,48800.0
2010-07-01 11:10:00,29.91,29.95,29.85,29.85,39600.0,22.7583,22.7887,22.7126,22.7126,39600.0
2010-07-01 11:15:00,29.85,29.97,29.85,29.97,50200.0,22.7126,22.8039,22.7126,22.8039,50200.0
2010-07-01 11:20:00,29.97,29.98,29.91,29.98,39200.0,22.8039,22.8115,22.7583,22.8115,39200.0
2010-07-01 11:25:00,29.99,30.06,29.96,30.06,33600.0,22.8192,22.8724,22.7963,22.8724,33600.0
2010-07-01 11:30:00,30.06,30.08,30.0,30.08,27600.0,22.8724,22.8876,22.8268,22.8876,27600.0
2010-07-01 11:35:00,30.08,30.14,30.07,30.14,27600.0,22.8876,22.9333,22.88,22.9333,27600.0
2010-07-01 11:40:00,30.12,30.17,30.08,30.14,27000.0,22.9181,22.9561,22.8876,22.9333,27000.0
2010-07-01 11:45:00,30.14,30.19,30.13,30.14,24800.0,22.9333,22.9713,22.9257,22.9333,24800.0
2010-07-01 11:50:00,30.13,30.15,30.1,30.11,27000.0,22.9257,22.9409,22.9028,22.9105,27000.0
2010-07-01 11:55:00,30.11,30.11,30.06,30.11,27200.0,22.9105,22.9105,22.8724,22.9105,27200.0
2010-07-01 12:00:00,30.11,30.11,30.03,30.07,29000.0,22.9105,22.9105,22.8496,22.88,29000.0
2010-07-01 12:05:00,30.07,30.11,30.07,30.11,23400.0,22.88,22.9105,22.88,22.9105,23400.0
2010-07-01 12:10:00,30.1,30.16,30.09,30.1,32000.0,22.9028,22.9485,22.8952,22.9028,32000.0
2010-07-01 12:15:00,30.1,30.16,30.1,30.11,21200.0,22.9028,22.9485,22.9028,22.9105,21200.0
2010-07-01 12:20:00,30.12,30.12,30.08,30.1,39600.0,22.9181,22.9181,22.8876,22.9028,39600.0
2010-07-01 12:25:00,30.1,30.15,30.09,30.14,39400.0,22.9028,22.9409,22.8952,22.9333,39400.0
2010-07-01 12:30:00,30.11,30.18,30.1,30.18,21000.0,22.9105,22.9637,22.9028,22.9637,21000.0
2010-07-01 12:35:00,30.18,30.21,30.15,30.2,48800.0,22.9637,22.9865,22.9409,22.9789,48800.0
2010-07-01 12:40:00,30.2,30.44,30.19,30.43,45200.0,22.9789,23.1616,22.9713,23.1539,45200.0
2010-07-01 12:45:00,30.42,30.42,30.35,30.35,16200.0,23.1463,23.1463,23.0931,23.0931,16200.0
2010-07-01 12:50:00,30.35,30.41,30.31,30.32,19400.0,23.0931,23.1387,23.0626,23.0702,19400.0
2010-07-01 12:55:00,30.3,30.3,30.22,30.25,17400.0,23.055,23.055,22.9942,23.017,17400.0
2010-07-01 13:00:00,30.25,30.26,30.2,30.21,15800.0,23.017,23.0246,22.9789,22.9865,15800.0
2010-07-01 13:05:00,30.21,30.25,30.18,30.21,16600.0,22.9865,23.017,22.9637,22.9865,16600.0
2010-07-01 13:10:00,30.21,30.21,30.14,30.14,10600.0,22.9865,22.9865,22.9333,22.9333,10600.0
2010-07-01 13:15:00,30.14,30.29,30.13,30.29,16800.0,22.9333,23.0474,22.9257,23.0474,16800.0
2010-07-01 13:20:00,30.31,30.38,30.28,30.35,46600.0,23.0626,23.1159,23.0398,23.0931,46600.0
2010-07-01 13:25:00,30.35,30.38,30.32,30.32,43600.0,23.0931,23.1159,23.0702,23.0702,43600.0
2010-07-01 13:30:00,30.34,30.5,30.33,30.5,23400.0,23.0855,23.2072,23.0779,23.2072,23400.0
2010-07-01 13:35:00,30.5,30.53,30.43,30.53,33400.0,23.2072,23.23,23.1539,23.23,33400.0
2010-07-01 13:40:00,30.52,30.52,30.39,30.43,33200.0,23.2224,23.2224,23.1235,23.1539,33200.0
2010-07-01 13:45:00,30.43,30.44,30.33,30.39,29200.0,23.1539,23.1616,23.0779,23.1235,29200.0
2010-07-01 13:50:00,30.38,30.43,30.36,30.42,29400.0,23.1159,23.1539,23.1007,23.1463,29400.0
2010-07-01 13:55:00,30.42,30.48,30.4,30.45,27000.0,23.1463,23.192,23.1311,23.1692,27000.0
2010-07-01 14:00:00,30.46,30.53,30.46,30.53,57800.0,23.1768,23.23,23.1768,23.23,57800.0
2010-07-01 14:05:00,30.52,30.52,30.45,30.46,50400.0,23.2224,23.2224,23.1692,23.1768,50400.0
2010-07-01 14:10:00,30.45,30.56,30.45,30.55,46000.0,23.1692,23.2529,23.1692,23.2453,46000.0
2010-07-01 14:15:00,30.55,30.63,30.55,30.56,41600.0,23.2453,23.3061,23.2453,23.2529,41600.0
2010-07-01 14:20:00,30.56,30.56,30.44,30.5,35000.0,23.2529,23.2529,23.1616,23.2072,35000.0
2010-07-01 14:25:00,30.5,30.52,30.47,30.52,43800.0,23.2072,23.2224,23.1844,23.2224,43800.0
2010-07-01 14:30:00,30.52,30.52,30.42,30.48,69600.0,23.2224,23.2224,23.1463,23.192,69600.0
2010-07-01 14:35:00,30.47,30.53,30.46,30.5,77200.0,23.1844,23.23,23.1768,23.2072,77200.0
2010-07-01 14:40:00,30.5,30.51,30.4,30.4,143400.0,23.2072,23.2148,23.1311,23.1311,143400.0
2010-07-01 14:45:00,30.4,30.45,30.37,30.4,84800.0,23.1311,23.1692,23.1083,23.1311,84800.0
2010-07-01 14:50:00,30.4,30.45,30.33,30.45,82200.0,23.1311,23.1692,23.0779,23.1692,82200.0
2010-07-01 14:55:00,30.44,30.5,30.42,30.5,64800.0,23.1616,23.2072,23.1463,23.2072,64800.0
2010-07-01 15:00:00,30.49,30.57,30.49,30.55,53400.0,23.1996,23.2605,23.1996,23.2453,53400.0
2010-07-01 15:05:00,30.56,30.59,30.52,30.55,29600.0,23.2529,23.2757,23.2224,23.2453,29600.0
2010-07-01 15:10:00,30.55,30.57,30.5,30.52,52600.0,23.2453,23.2605,23.2072,23.2224,52600.0
2010-07-01 15:15:00,30.53,30.55,30.49,30.5,47200.0,23.23,23.2453,23.1996,23.2072,47200.0
2010-07-01 15:20:00,30.49,30.52,30.43,30.48,61200.0,23.1996,23.2224,23.1539,23.192,61200.0
2010-07-01 15:25:00,30.48,30.58,30.45,30.56,66200.0,23.192,23.2681,23.1692,23.2529,66200.0
2010-07-01 15:30:00,30.56,30.61,30.51,30.61,106600.0,23.2529,23.2909,23.2148,23.2909,106600.0
2010-07-01 15:35:00,30.61,30.67,30.59,30.63,81600.0,23.2909,23.3366,23.2757,23.3061,81600.0
2010-07-01 15:40:00,30.63,30.64,30.54,30.58,138800.0,23.3061,23.3137,23.2376,23.2681,138800.0
2010-07-01 15:45:00,30.58,30.6,30.45,30.45,140400.0,23.2681,23.2833,23.1692,23.1692,140400.0
2010-07-01 15:50:00,30.44,30.58,30.4,30.58,151200.0,23.1616,23.2681,23.1311,23.2681,151200.0
2010-07-01 15:55:00,30.58,30.61,30.53,30.55,252600.0,23.2681,23.2909,23.23,23.2453,252600.0
2010-07-02 09:30:00,30.61,30.75,30.58,30.75,41800.0,23.2909,23.3974,23.2681,23.3974,41800.0
2010-07-02 09:35:00,30.71,30.81,30.71,30.81,13800.0,23.367,23.4431,23.367,23.4431,13800.0
2010-07-02 09:40:00,30.81,30.84,30.7,30.73,17000.0,23.4431,23.4659,23.3594,23.3822,17000.0
2010-07-02 09:45:00,30.75,30.76,30.67,30.67,25800.0,23.3974,23.405,23.3366,23.3366,25800.0
2010-07-02 09:50:00,30.66,30.66,30.55,30.55,18600.0,23.3289,23.3289,23.2453,23.2453,18600.0
2010-07-02 09:55:00,30.54,30.65,30.52,30.62,27200.0,23.2376,23.3213,23.2224,23.2985,27200.0
2010-07-02 10:00:00,30.61,30.61,30.42,30.42,44200.0,23.2909,23.2909,23.1463,23.1463,44200.0
2010-07-02 10:05:00,30.43,30.49,30.42,30.47,61200.0,23.1539,23.1996,23.1463,23.1844,61200.0
2010-07-02 10:10:00,30.48,30.52,30.46,30.5,27400.0,23.192,23.2224,23.1768,23.2072,27400.0
2010-07-02 10:15:00,30.5,30.56,30.5,30.53,25600.0,23.2072,23.2529,23.2072,23.23,25600.0
2010-07-02 10:20:00,30.54,30.54,30.48,30.52,19600.0,23.2376,23.2376,23.192,23.2224,19600.0
2010-07-02 10:25:00,30.52,30.52,30.41,30.41,21800.0,23.2224,23.2224,23.1387,23.1387,21800.0
2010-07-02 10:30:00,30.41,30.43,30.39,30.4,17600.0,23.1387,23.1539,23.1235,23.1311,17600.0
2010-07-02 10:35:00,30.4,30.41,30.32,30.36,15000.0,23.1311,23.1387,23.0702,23.1007,15000.0
2010-07-02 10:40:00,30.37,30.41,30.35,30.35,11200.0,23.1083,23.1387,23.0931,23.0931,11200.0
2010-07-02 10:45:00,30.34,30.4,30.34,30.4,15200.0,23.0855,23.1311,23.0855,23.1311,15200.0
2010-07-02 10:50:00,30.42,30.42,30.32,30.35,21200.0,23.1463,23.1463,23.0702,23.0931,21200.0
2010-07-02 10:55:00,30.35,30.35,30.26,30.28,25200.0,23.0931,23.0931,23.0246,23.0398,25200.0
2010-07-02 11:00:00,30.29,30.3,30.22,30.25,24600.0,23.0474,23.055,22.9942,23.017,24600.0
2010-07-02 11:05:00,30.25,30.29,30.23,30.27,26200.0,23.017,23.0474,23.0018,23.0322,26200.0
2010-07-02 11:10:00,30.27,30.31,30.24,30.31,24400.0,23.0322,23.0626,23.0094,23.0626,24400.0
2010-07-02 11:15:00,30.32,30.33,30.21,30.21,21000.0,23.0702,23.0779,22.9865,22.9865,21000.0
2010-07-02 11:20:00,30.22,30.25,30.18,30.22,32600.0,22.9942,23.017,22.9637,22.9942,32600.0
2010-07-02 11:25:00,30.22,30.23,30.13,30.13,42400.0,22.9942,23.0018,22.9257,22.9257,42400.0
2010-07-02 11:30:00,30.13,30.16,30.11,30.15,21400.0,22.9257,22.9485,22.9105,22.9409,21400.0
2010-07-02 11:35:00,30.15,30.15,30.01,30.02,35800.0,22.9409,22.9409,22.8344,22.842,35800.0
2010-07-02 11:40:00,30.03,30.06,29.96,30.06,29600.0,22.8496,22.8724,22.7963,22.8724,29600.0
2010-07-02 11:45:00,30.06,30.14,30.06,30.14,18600.0,22.8724,22.9333,22.8724,22.9333,18600.0
2010-07-02 11:50:00,30.14,30.18,30.14,30.18,14800.0,22.9333,22.9637,22.9333,22.9637,14800.0
2010-07-02 11:55:00,30.18,30.18,30.1,30.18,14200.0,22.9637,22.9637,22.9028,22.9637,14200.0
2010-07-02 12:00:00,30.17,30.18,30.14,30.17,13600.0,22.9561,22.9637,22.9333,22.9561,13600.0
2010-07-02 12:05:00,30.18,30.29,30.17,30.29,15400.0,22.9637,23.0474,22.9561,23.0474,15400.0
2010-07-02 12:10:00,30.29,30.3,30.27,30.3,19600.0,23.0474,23.055,23.0322,23.055,19600.0
2010-07-02 12:15:00,30.29,30.29,30.19,30.21,13800.0,23.0474,23.0474,22.9713,22.9865,13800.0
2010-07-02 12:20:00,30.22,30.24,30.18,30.24,10800.0,22.9942,23.0094,22.9637,23.0094,10800.0
2010-07-02 12:25:00,30.25,30.26,30.2,30.24,14800.0,23.017,23.0246,22.9789,23.0094,14800.0
2010-07-02 12:30:00,30.24,30.3,30.24,30.3,22600.0,23.0094,23.055,23.0094,23.055,22600.0
2010-07-02 12:35:00,30.3,30.3,30.18,30.21,21600.0,23.055,23.055,22.9637,22.9865,21600.0
2010-07-02 12:40:00,30.21,30.27,30.2,30.22,18000.0,22.9865,23.0322,22.9789,22.9942,18000.0
2010-07-02 12:45:00,30.2,30.22,30.18,30.22,8400.0,22.9789,22.9942,22.9637,22.9942,8400.0
2010-07-02 12:50:00,30.22,30.25,30.17,30.18,12600.0,22.9942,23.017,22.9561,22.9637,12600.0
2010-07-02 12:55:00,30.18,30.21,30.18,30.21,7600.0,22.9637,22.9865,22.9637,22.9865,7600.0
2010-07-02 13:00:00,30.21,30.21,30.13,30.13,24000.0,22.9865,22.9865,22.9257,22.9257,24000.0
2010-07-02 13:05:00,30.13,30.22,30.13,30.21,12400.0,22.9257,22.9942,22.9257,22.9865,12400.0
2010-07-02 13:10:00,30.2,30.24,30.18,30.21,17800.0,22.9789,23.0094,22.9637,22.9865,17800.0
2010-07-02 13:15:00,30.22,30.24,30.22,30.24,9800.0,22.9942,23.0094,22.9942,23.0094,9800.0
2010-07-02 13:20:00,30.24,30.25,30.2,30.21,14600.0,23.0094,23.017,22.9789,22.9865,14600.0
2010-07-02 13:25:00,30.21,30.22,30.15,30.16,13200.0,22.9865,22.9942,22.9409,22.9485,13200.0
2010-07-02 13:30:00,30.15,30.25,30.15,30.24,15200.0,22.9409,23.017,22.9409,23.0094,15200.0
2010-07-02 13:35:00,30.25,30.25,30.2,30.22,17200.0,23.017,23.017,22.9789,22.9942,17200.0
2010-07-02 13:40:00,30.21,30.23,30.18,30.18,13400.0,22.9865,23.0018,22.9637,22.9637,13400.0
2010-07-02 13:45:00,30.19,30.25,30.19,30.24,9400.0,22.9713,23.017,22.9713,23.0094,9400.0
2010-07-02 13:50:00,30.24,30.25,30.22,30.23,12200.0,23.0094,23.017,22.9942,23.0018,12200.0
2010-07-02 13:55:00,30.24,30.27,30.23,30.25,22000.0,23.0094,23.0322,23.0018,23.017,22000.0
2010-07-02 14:00:00,30.25,30.27,30.24,30.25,24200.0,23.017,23.0322,23.0094,23.017,24200.0
2010-07-02 14:05:00,30.25,30.25,30.19,30.23,18400.0,23.017,23.017,22.9713,23.0018,18400.0
2010-07-02 14:10:00,30.22,30.22,30.17,30.18,29000.0,22.9942,22.9942,22.9561,22.9637,29000.0
2010-07-02 14:15:00,30.18,30.21,30.16,30.21,40200.0,22.9637,22.9865,22.9485,22.9865,40200.0
2010-07-02 14:20:00,30.21,30.25,30.2,30.24,15400.0,22.9865,23.017,22.9789,23.0094,15400.0
2010-07-02 14:25:00,30.24,30.25,30.21,30.23,29200.0,23.0094,23.017,22.9865,23.0018,29200.0
2010-07-02 14:30:00,30.23,30.23,30.16,30.17,25400.0,23.0018,23.0018,22.9485,22.9561,25400.0
2010-07-02 14:35:00,30.17,30.23,30.17,30.22,37600.0,22.9561,23.0018,22.9561,22.9942,37600.0
2010-07-02 14:40:00,30.22,30.23,30.19,30.2,23000.0,22.9942,23.0018,22.9713,22.9789,23000.0
2010-07-02 14:45:00,30.21,30.22,30.18,30.18,24000.0,22.9865,22.9942,22.9637,22.9637,24000.0
2010-07-02 14:50:00,30.18,30.21,30.16,30.21,23600.0,22.9637,22.9865,22.9485,22.9865,23600.0
2010-07-02 14:55:00,30.23,30.27,30.23,30.27,12800.0,23.0018,23.0322,23.0018,23.0322,12800.0
2010-07-02 15:00:00,30.26,30.29,30.24,30.27,27000.0,23.0246,23.0474,23.0094,23.0322,27000.0
2010-07-02 15:05:00,30.27,30.31,30.26,30.31,32800.0,23.0322,23.0626,23.0246,23.0626,32800.0
2010-07-02 15:10:00,30.33,30.33,30.26,30.3,37800.0,23.0779,23.0779,23.0246,23.055,37800.0
2010-07-02 15:15:00,30.29,30.3,30.24,30.25,45000.0,23.0474,23.055,23.0094,23.017,45000.0
2010-07-02 15:20:00,30.25,30.26,30.23,30.24,53400.0,23.017,23.0246,23.0018,23.0094,53400.0
2010-07-02 15:25:00,30.24,30.34,30.24,30.32,38400.0,23.0094,23.0855,23.0094,23.0702,38400.0
2010-07-02 15:30:00,30.31,30.33,30.29,30.32,34600.0,23.0626,23.0779,23.0474,23.0702,34600.0
2010-07-02 15:35:00,30.32,30.47,30.32,30.47,55200.0,23.0702,23.1844,23.0702,23.1844,55200.0
2010-07-02 15:40:00,30.47,30.47,30.4,30.43,41000.0,23.1844,23.1844,23.1311,23.1539,41000.0
2010-07-02 15:45:00,30.43,30.52,30.42,30.48,80400.0,23.1539,23.2224,23.1463,23.192,80400.0
2010-07-02 15:50:00,30.47,30.47,30.37,30.41,67400.0,23.1844,23.1844,23.1083,23.1387,67400.0
2010-07-02 15:55:00,30.41,30.41,30.25,30.26,192000.0,23.1387,23.1387,23.017,23.0246,192000.0
2010-07-06 09:30:00,30.63,30.71,30.63,30.68,55600.0,23.3061,23.367,23.3061,23.3442,55600.0
2010-07-06 09:35:00,30.67,30.69,30.65,30.66,13000.0,23.3366,23.3518,23.3213,23.3289,13000.0
2010-07-06 09:40:00,30.67,30.67,30.6,30.63,15600.0,23.3366,23.3366,23.2833,23.3061,15600.0
2010-07-06 09:45:00,30.63,30.73,30.63,30.71,29000.0,23.3061,23.3822,23.3061,23.367,29000.0
2010-07-06 09:50:00,30.71,30.85,30.71,30.8,27800.0,23.367,23.4735,23.367,23.4355,27800.0
2010-07-06 09:55:00,30.81,30.84,30.73,30.73,39000.0,23.4431,23.4659,23.3822,23.3822,39000.0
2010-07-06 10:00:00,30.74,30.9,30.68,30.9,84400.0,23.3898,23.5116,23.3442,23.5116,84400.0
2010-07-06 10:05:00,30.9,30.9,30.82,30.83,30400.0,23.5116,23.5116,23.4507,23.4583,30400.0
2010-07-06 10:10:00,30.85,30.93,30.82,30.88,26000.0,23.4735,23.5344,23.4507,23.4963,26000.0
2010-07-06 10:15:00,30.87,30.89,30.83,30.83,19600.0,23.4887,23.504,23.4583,23.4583,19600.0
2010-07-06 10:20:00,30.83,30.83,30.77,30.77,25400.0,23.4583,23.4583,23.4126,23.4126,25400.0
2010-07-06 10:25:00,30.77,30.83,30.77,30.79,21200.0,23.4126,23.4583,23.4126,23.4279,21200.0
2010-07-06 10:30:00,30.77,30.83,30.75,30.83,37200.0,23.4126,23.4583,23.3974,23.4583,37200.0
2010-07-06 10:35:00,30.83,30.84,30.79,30.81,21000.0,23.4583,23.4659,23.4279,23.4431,21000.0
2010-07-06 10:40:00,30.81,30.83,30.75,30.75,15400.0,23.4431,23.4583,23.3974,23.3974,15400.0
2010-07-06 10:45:00,30.76,30.78,30.74,30.78,31200.0,23.405,23.4203,23.3898,23.4203,31200.0
2010-07-06 10:50:00,30.77,30.8,30.75,30.8,23400.0,23.4126,23.4355,23.3974,23.4355,23400.0
2010-07-06 10:55:00,30.81,30.82,30.75,30.75,19800.0,23.4431,23.4507,23.3974,23.3974,19800.0
2010-07-06 11:00:00,30.75,30.8,30.75,30.78,20400.0,23.3974,23.4355,23.3974,23.4203,20400.0
2010-07-06 11:05:00,30.78,30.8,30.75,30.76,28200.0,23.4203,23.4355,23.3974,23.405,28200.0
2010-07-06 11:10:00,30.76,30.81,30.75,30.75,28600.0,23.405,23.4431,23.3974,23.3974,28600.0
2010-07-06 11:15:00,30.75,30.78,30.75,30.75,24600.0,23.3974,23.4203,23.3974,23.3974,24600.0
2010-07-06 11:20:00,30.75,30.78,30.75,30.75,63600.0,23.3974,23.4203,23.3974,23.3974,63600.0
2010-07-06 11:25:00,30.75,30.78,30.75,30.77,43000.0,23.3974,23.4203,23.3974,23.4126,43000.0
2010-07-06 11:30:00,30.77,30.86,30.75,30.85,28800.0,23.4126,23.4811,23.3974,23.4735,28800.0
2010-07-06 11:35:00,30.85,30.86,30.83,30.83,26000.0,23.4735,23.4811,23.4583,23.4583,26000.0
2010-07-06 11:40:00,30.82,30.85,30.8,30.85,15000.0,23.4507,23.4735,23.4355,23.4735,15000.0
2010-07-06 11:45:00,30.86,30.88,30.84,30.86,39000.0,23.4811,23.4963,23.4659,23.4811,39000.0
2010-07-06 11:50:00,30.86,30.86,30.83,30.84,19800.0,23.4811,23.4811,23.4583,23.4659,19800.0
2010-07-06 11:55:00,30.84,30.9,30.84,30.88,12800.0,23.4659,23.5116,23.4659,23.4963,12800.0
2010-07-06 12:00:00,30.86,30.89,30.86,30.89,12600.0,23.4811,23.504,23.4811,23.504,12600.0
2010-07-06 12:05:00,30.88,30.93,30.87,30.93,11400.0,23.4963,23.5344,23.4887,23.5344,11400.0
2010-07-06 12:10:00,30.91,30.91,30.85,30.85,13200.0,23.5192,23.5192,23.4735,23.4735,13200.0
2010-07-06 12:15:00,30.85,30.86,30.82,30.85,15000.0,23.4735,23.4811,23.4507,23.4735,15000.0
2010-07-06 12:20:00,30.85,30.88,30.8,30.8,25600.0,23.4735,23.4963,23.4355,23.4355,25600.0
2010-07-06 12:25:00,30.8,30.8,30.75,30.8,27200.0,23.4355,23.4355,23.3974,23.4355,27200.0
2010-07-06 12:30:00,30.79,30.79,30.75,30.77,32400.0,23.4279,23.4279,23.3974,23.4126,32400.0
2010-07-06 12:35:00,30.77,30.85,30.77,30.84,22800.0,23.4126,23.4735,23.4126,23.4659,22800.0
2010-07-06 12:40:00,30.83,30.83,30.75,30.75,68800.0,23.4583,23.4583,23.3974,23.3974,68800.0
2010-07-06 12:45:00,30.75,30.76,30.7,30.7,66200.0,23.3974,23.405,23.3594,23.3594,66200.0
2010-07-06 12:50:00,30.67,30.68,30.62,30.65,22000.0,23.3366,23.3442,23.2985,23.3213,22000.0
2010-07-06 12:55:00,30.65,30.65,30.54,30.54,54600.0,23.3213,23.3213,23.2376,23.2376,54600.0
2010-07-06 13:00:00,30.54,30.61,30.54,30.58,18400.0,23.2376,23.2909,23.2376,23.2681,18400.0
2010-07-06 13:05:00,30.58,30.6,30.56,30.57,11800.0,23.2681,23.2833,23.2529,23.2605,11800.0
2010-07-06 13:10:00,30.57,30.61,30.56,30.6,40400.0,23.2605,23.2909,23.2529,23.2833,40400.0
2010-07-06 13:15:00,30.6,30.62,30.49,30.52,32200.0,23.2833,23.2985,23.1996,23.2224,32200.0
2010-07-06 13:20:00,30.53,30.53,30.49,30.5,17000.0,23.23,23.23,23.1996,23.2072,17000.0
2010-07-06 13:25:00,30.49,30.53,30.43,30.53,22200.0,23.1996,23.23,23.1539,23.23,22200.0
2010-07-06 13:30:00,30.52,30.55,30.49,30.52,21200.0,23.2224,23.2453,23.1996,23.2224,21200.0
2010-07-06 13:35:00,30.51,30.52,30.42,30.42,16600.0,23.2148,23.2224,23.1463,23.1463,16600.0
2010-07-06 13:40:00,30.43,30.44,30.34,30.34,20200.0,23.1539,23.1616,23.0855,23.0855,20200.0
2010-07-06 13:45:00,30.35,30.36,30.28,30.31,23000.0,23.0931,23.1007,23.0398,23.0626,23000.0
2010-07-06 13:50:00,30.31,30.34,30.2,30.2,31200.0,23.0626,23.0855,22.9789,22.9789,31200.0
2010-07-06 13:55:00,30.2,30.24,30.17,30.18,49400.0,22.9789,23.0094,22.9561,22.9637,49400.0
2010-07-06 14:00:00,30.18,30.25,30.18,30.25,34600.0,22.9637,23.017,22.9637,23.017,34600.0
2010-07-06 14:05:00,30.24,30.24,30.17,30.17,24400.0,23.0094,23.0094,22.9561,22.9561,24400.0
2010-07-06 14:10:00,30.18,30.2,30.1,30.1,39400.0,22.9637,22.9789,22.9028,22.9028,39400.0
2010-07-06 14:15:00,30.11,30.18,30.11,30.17,38400.0,22.9105,22.9637,22.9105,22.9561,38400.0
2010-07-06 14:20:00,30.17,30.24,30.17,30.22,38000.0,22.9561,23.0094,22.9561,22.9942,38000.0
2010-07-06 14:25:00,30.24,30.3,30.24,30.28,24200.0,23.0094,23.055,23.0094,23.0398,24200.0
2010-07-06 14:30:00,30.28,30.31,30.25,30.28,32600.0,23.0398,23.0626,23.017,23.0398,32600.0
2010-07-06 14:35:00,30.29,30.36,30.29,30.32,37000.0,23.0474,23.1007,23.0474,23.0702,37000.0
2010-07-06 14:40:00,30.33,30.33,30.27,30.28,15200.0,23.0779,23.0779,23.0322,23.0398,15200.0
2010-07-06 14:45:00,30.27,30.27,30.2,30.24,26400.0,23.0322,23.0322,22.9789,23.0094,26400.0
2010-07-06 14:50:00,30.23,30.31,30.21,30.31,35200.0,23.0018,23.0626,22.9865,23.0626,35200.0
2010-07-06 14:55:00,30.3,30.3,30.14,30.15,29400.0,23.055,23.055,22.9333,22.9409,29400.0
2010-07-06 15:00:00,30.14,30.21,30.13,30.14,37600.0,22.9333,22.9865,22.9257,22.9333,37600.0
2010-07-06 15:05:00,30.13,30.13,30.06,30.11,42000.0,22.9257,22.9257,22.8724,22.9105,42000.0
2010-07-06 15:10:00,30.11,30.14,30.05,30.14,42000.0,22.9105,22.9333,22.8648,22.9333,42000.0
2010-07-06 15:15:00,30.14,30.18,30.04,30.04,82800.0,22.9333,22.9637,22.8572,22.8572,82800.0
2010-07-06 15:20:00,30.04,30.07,29.98,30.01,43800.0,22.8572,22.88,22.8115,22.8344,43800.0
2010-07-06 15:25:00,30.02,30.11,30.0,30.1,56600.0,22.842,22.9105,22.8268,22.9028,56600.0
2010-07-06 15:30:00,30.1,30.17,30.07,30.14,50800.0,22.9028,22.9561,22.88,22.9333,50800.0
2010-07-06 15:35:00,30.14,30.17,30.11,30.11,63800.0,22.9333,22.9561,22.9105,22.9105,63800.0
2010-07-06 15:40:00,30.11,30.27,30.1,30.24,63200.0,22.9105,23.0322,22.9028,23.0094,63200.0
2010-07-06 15:45:00,30.25,30.35,30.18,30.18,130200.0,23.017,23.0931,22.9637,22.9637,130200.0
2010-07-06 15:50:00,30.18,30.22,30.11,30.11,129600.0,22.9637,22.9942,22.9105,22.9105,129600.0
2010-07-06 15:55:00,30.11,30.28,30.11,30.27,193400.0,22.9105,23.0398,22.9105,23.0322,193400.0
2010-07-07 09:30:00,30.21,30.33,30.16,30.3,62200.0,22.9865,23.0779,22.9485,23.055,62200.0
2010-07-07 09:35:00,30.29,30.45,30.28,30.4,17400.0,23.0474,23.1692,23.0398,23.1311,17400.0
2010-07-07 09:40:00,30.44,30.48,30.41,30.47,18600.0,23.1616,23.192,23.1387,23.1844,18600.0
2010-07-07 09:45:00,30.49,30.56,30.45,30.52,39800.0,23.1996,23.2529,23.1692,23.2224,39800.0
2010-07-07 09:50:00,30.52,30.67,30.52,30.67,45600.0,23.2224,23.3366,23.2224,23.3366,45600.0
2010-07-07 09:55:00,30.67,30.83,30.67,30.82,81600.0,23.3366,23.4583,23.3366,23.4507,81600.0
2010-07-07 10:00:00,30.83,30.88,30.8,30.86,70800.0,23.4583,23.4963,23.4355,23.4811,70800.0
2010-07-07 10:05:00,30.87,30.88,30.72,30.74,101600.0,23.4887,23.4963,23.3746,23.3898,101600.0
2010-07-07 10:10:00,30.74,30.83,30.73,30.8,47000.0,23.3898,23.4583,23.3822,23.4355,47000.0
2010-07-07 10:15:00,30.79,30.81,30.7,30.71,34600.0,23.4279,23.4431,23.3594,23.367,34600.0
2010-07-07 10:20:00,30.71,30.74,30.65,30.66,22800.0,23.367,23.3898,23.3213,23.3289,22800.0
2010-07-07 10:25:00,30.67,30.71,30.62,30.64,31000.0,23.3366,23.367,23.2985,23.3137,31000.0
2010-07-07 10:30:00,30.64,30.77,30.64,30.75,25000.0,23.3137,23.4126,23.3137,23.3974,25000.0
2010-07-07 10:35:00,30.75,30.81,30.74,30.74,33200.0,23.3974,23.4431,23.3898,23.3898,33200.0
2010-07-07 10:40:00,30.75,30.81,30.7,30.73,23400.0,23.3974,23.4431,23.3594,23.3822,23400.0
2010-07-07 10:45:00,30.73,30.89,30.73,30.89,40600.0,23.3822,23.504,23.3822,23.504,40600.0
2010-07-07 10:50:00,30.9,30.97,30.86,30.96,42600.0,23.5116,23.5648,23.4811,23.5572,42600.0
2010-07-07 10:55:00,30.96,31.0,30.95,30.98,29400.0,23.5572,23.5877,23.5496,23.5724,29400.0
2010-07-07 11:00:00,30.98,31.01,30.97,31.0,37400.0,23.5724,23.5953,23.5648,23.5877,37400.0
2010-07-07 11:05:00,31.0,31.0,30.98,31.0,30400.0,23.5877,23.5877,23.5724,23.5877,30400.0
2010-07-07 11:10:00,31.0,31.04,30.93,30.93,34800.0,23.5877,23.6181,23.5344,23.5344,34800.0
2010-07-07 11:15:00,30.93,30.93,30.86,30.87,19400.0,23.5344,23.5344,23.4811,23.4887,19400.0
2010-07-07 11:20:00,30.86,30.92,30.84,30.92,17200.0,23.4811,23.5268,23.4659,23.5268,17200.0
2010-07-07 11:25:00,30.93,30.98,30.92,30.97,15200.0,23.5344,23.5724,23.5268,23.5648,15200.0
2010-07-07 11:30:00,30.97,30.98,30.9,30.95,34800.0,23.5648,23.5724,23.5116,23.5496,34800.0
2010-07-07 11:35:00,30.95,30.99,30.93,30.96,32200.0,23.5496,23.58,23.5344,23.5572,32200.0
2010-07-07 11:40:00,30.95,30.95,30.85,30.87,11000.0,23.5496,23.5496,23.4735,23.4887,11000.0
2010-07-07 11:45:00,30.84,30.85,30.78,30.78,30400.0,23.4659,23.4735,23.4203,23.4203,30400.0
2010-07-07 11:50:00,30.78,30.83,30.72,30.74,37600.0,23.4203,23.4583,23.3746,23.3898,37600.0
2010-07-07 11:55:00,30.73,30.78,30.7,30.76,38000.0,23.3822,23.4203,23.3594,23.405,38000.0
2010-07-07 12:00:00,30.77,30.83,30.76,30.83,31400.0,23.4126,23.4583,23.405,23.4583,31400.0
2010-07-07 12:05:00,30.84,30.84,30.79,30.82,21600.0,23.4659,23.4659,23.4279,23.4507,21600.0
2010-07-07 12:10:00,30.81,30.86,30.78,30.82,22200.0,23.4431,23.4811,23.4203,23.4507,22200.0
2010-07-07 12:15:00,30.82,30.87,30.8,30.8,20000.0,23.4507,23.4887,23.4355,23.4355,20000.0
2010-07-07 12:20:00,30.8,30.85,30.79,30.83,11800.0,23.4355,23.4735,23.4279,23.4583,11800.0
2010-07-07 12:25:00,30.81,30.86,30.79,30.86,21200.0,23.4431,23.4811,23.4279,23.4811,21200.0
2010-07-07 12:30:00,30.87,30.92,30.86,30.89,24200.0,23.4887,23.5268,23.4811,23.504,24200.0
2010-07-07 12:35:00,30.86,30.91,30.86,30.89,13600.0,23.4811,23.5192,23.4811,23.504,13600.0
2010-07-07 12:40:00,30.88,30.89,30.84,30.88,12600.0,23.4963,23.504,23.4659,23.4963,12600.0
2010-07-07 12:45:00,30.88,30.93,30.88,30.91,13600.0,23.4963,23.5344,23.4963,23.5192,13600.0
2010-07-07 12:50:00,30.91,30.93,30.85,30.91,34200.0,23.5192,23.5344,23.4735,23.5192,34200.0
2010-07-07 12:55:00,30.92,30.93,30.91,30.93,23000.0,23.5268,23.5344,23.5192,23.5344,23000.0
2010-07-07 13:00:00,30.92,30.98,30.92,30.97,38400.0,23.5268,23.5724,23.5268,23.5648,38400.0
2010-07-07 13:05:00,30.98,30.99,30.95,30.98,14800.0,23.5724,23.58,23.5496,23.5724,14800.0
2010-07-07 13:10:00,30.99,31.07,30.96,31.07,33400.0,23.58,23.6409,23.5572,23.6409,33400.0
2010-07-07 13:15:00,31.07,31.13,31.06,31.07,26200.0,23.6409,23.6866,23.6333,23.6409,26200.0
2010-07-07 13:20:00,31.07,31.11,31.05,31.11,12400.0,23.6409,23.6714,23.6257,23.6714,12400.0
2010-07-07 13:25:00,31.1,31.16,31.1,31.13,17600.0,23.6637,23.7094,23.6637,23.6866,17600.0
2010-07-07 13:30:00,31.13,31.14,31.11,31.11,48600.0,23.6866,23.6942,23.6714,23.6714,48600.0
2010-07-07 13:35:00,31.11,31.12,31.1,31.11,12800.0,23.6714,23.679,23.6637,23.6714,12800.0
2010-07-07 13:40:00,31.1,31.11,31.07,31.09,6800.0,23.6637,23.6714,23.6409,23.6561,6800.0
2010-07-07 13:45:00,31.09,31.13,31.08,31.12,18600.0,23.6561,23.6866,23.6485,23.679,18600.0
2010-07-07 13:50:00,31.12,31.17,31.09,31.17,35400.0,23.679,23.717,23.6561,23.717,35400.0
2010-07-07 13:55:00,31.16,31.22,31.12,31.14,35400.0,23.7094,23.755,23.679,23.6942,35400.0
2010-07-07 14:00:00,31.15,31.21,31.15,31.21,49000.0,23.7018,23.7474,23.7018,23.7474,49000.0
2010-07-07 14:05:00,31.22,31.25,31.18,31.25,56400.0,23.755,23.7779,23.7246,23.7779,56400.0
2010-07-07 14:10:00,31.25,31.28,31.21,31.28,52400.0,23.7779,23.8007,23.7474,23.8007,52400.0
2010-07-07 14:15:00,31.27,31.28,31.25,31.28,19600.0,23.7931,23.8007,23.7779,23.8007,19600.0
2010-07-07 14:20:00,31.27,31.28,31.25,31.25,21800.0,23.7931,23.8007,23.7779,23.7779,21800.0
2010-07-07 14:25:00,31.25,31.27,31.24,31.25,17600.0,23.7779,23.7931,23.7703,23.7779,17600.0
2010-07-07 14:30:00,31.25,31.26,31.18,31.18,19600.0,23.7779,23.7855,23.7246,23.7246,19600.0
2010-07-07 14:35:00,31.18,31.23,31.15,31.15,51000.0,23.7246,23.7627,23.7018,23.7018,51000.0
2010-07-07 14:40:00,31.15,31.23,31.15,31.18,16200.0,23.7018,23.7627,23.7018,23.7246,16200.0
2010-07-07 14:45:00,31.18,31.2,31.14,31.16,16600.0,23.7246,23.7398,23.6942,23.7094,16600.0
2010-07-07 14:50:00,31.15,31.19,31.13,31.18,30800.0,23.7018,23.7322,23.6866,23.7246,30800.0
2010-07-07 14:55:00,31.18,31.22,31.14,31.22,50400.0,23.7246,23.755,23.6942,23.755,50400.0
2010-07-07 15:00:00,31.21,31.21,31.14,31.15,62400.0,23.7474,23.7474,23.6942,23.7018,62400.0
2010-07-07 15:05:00,31.14,31.19,31.14,31.18,43200.0,23.6942,23.7322,23.6942,23.7246,43200.0
2010-07-07 15:10:00,31.2,31.29,31.2,31.27,37400.0,23.7398,23.8083,23.7398,23.7931,37400.0
2010-07-07 15:15:00,31.28,31.32,31.25,31.28,38400.0,23.8007,23.8311,23.7779,23.8007,38400.0
2010-07-07 15:20:00,31.29,31.36,31.26,31.34,49000.0,23.8083,23.8616,23.7855,23.8464,49000.0
2010-07-07 15:25:00,31.33,31.42,31.33,31.39,41800.0,23.8387,23.9072,23.8387,23.8844,41800.0
2010-07-07 15:30:00,31.4,31.44,31.38,31.42,65600.0,23.892,23.9224,23.8768,23.9072,65600.0
2010-07-07 15:35:00,31.42,31.45,31.41,31.43,63800.0,23.9072,23.9301,23.8996,23.9148,63800.0
2010-07-07 15:40:00,31.43,31.45,31.37,31.43,80600.0,23.9148,23.9301,23.8692,23.9148,80600.0
2010-07-07 15:45:00,31.44,31.5,31.4,31.48,103200.0,23.9224,23.9681,23.892,23.9529,103200.0
2010-07-07 15:50:00,31.47,31.51,31.46,31.5,134200.0,23.9453,23.9757,23.9377,23.9681,134200.0
2010-07-07 15:55:00,31.5,31.54,31.48,31.53,178800.0,23.9681,23.9985,23.9529,23.9909,178800.0
2010-07-08 09:30:00,31.98,31.98,31.75,31.94,65200.0,24.3333,24.3333,24.1583,24.3029,65200.0
2010-07-08 09:35:00,31.93,32.3,31.93,32.29,89200.0,24.2953,24.5768,24.2953,24.5692,89200.0
2010-07-08 09:40:00,32.29,32.3,31.95,32.0,142600.0,24.5692,24.5768,24.3105,24.3485,142600.0
2010-07-08 09:45:00,32.0,32.02,31.9,31.9,84600.0,24.3485,24.3638,24.2725,24.2725,84600.0
2010-07-08 09:50:00,31.91,31.91,31.8,31.83,37400.0,24.2801,24.2801,24.1964,24.2192,37400.0
2010-07-08 09:55:00,31.82,31.88,31.74,31.85,44600.0,24.2116,24.2572,24.1507,24.2344,44600.0
2010-07-08 10:00:00,31.85,31.89,31.83,31.83,38400.0,24.2344,24.2648,24.2192,24.2192,38400.0
2010-07-08 10:05:00,31.83,31.83,31.69,31.75,52400.0,24.2192,24.2192,24.1127,24.1583,52400.0
2010-07-08 10:10:00,31.75,31.85,31.71,31.82,51000.0,24.1583,24.2344,24.1279,24.2116,51000.0
2010-07-08 10:15:00,31.82,31.91,31.79,31.91,54000.0,24.2116,24.2801,24.1888,24.2801,54000.0
2010-07-08 10:20:00,31.91,31.91,31.85,31.88,28000.0,24.2801,24.2801,24.2344,24.2572,28000.0
2010-07-08 10:25:00,31.87,31.9,31.84,31.89,26400.0,24.2496,24.2725,24.2268,24.2648,26400.0
2010-07-08 10:30:00,31.89,31.91,31.84,31.89,28400.0,24.2648,24.2801,24.2268,24.2648,28400.0
2010-07-08 10:35:00,31.88,31.89,31.83,31.86,31400.0,24.2572,24.2648,24.2192,24.242,31400.0
2010-07-08 10:40:00,31.86,31.86,31.78,31.8,20800.0,24.242,24.242,24.1811,24.1964,20800.0
2010-07-08 10:45:00,31.8,31.88,31.79,31.86,41200.0,24.1964,24.2572,24.1888,24.242,41200.0
2010-07-08 10:50:00,31.86,31.86,31.77,31.83,53200.0,24.242,24.242,24.1735,24.2192,53200.0
2010-07-08 10:55:00,31.85,31.85,31.73,31.78,70600.0,24.2344,24.2344,24.1431,24.1811,70600.0
2010-07-08 11:00:00,31.77,31.77,31.68,31.74,41800.0,24.1735,24.1735,24.1051,24.1507,41800.0
2010-07-08 11:05:00,31.73,31.77,31.71,31.77,27200.0,24.1431,24.1735,24.1279,24.1735,27200.0
2010-07-08 11:10:00,31.76,31.78,31.72,31.72,26000.0,24.1659,24.1811,24.1355,24.1355,26000.0
2010-07-08 11:15:00,31.72,31.8,31.72,31.79,25200.0,24.1355,24.1964,24.1355,24.1888,25200.0
2010-07-08 11:20:00,31.79,31.83,31.74,31.83,27800.0,24.1888,24.2192,24.1507,24.2192,27800.0
2010-07-08 11:25:00,31.84,31.84,31.75,31.75,24400.0,24.2268,24.2268,24.1583,24.1583,24400.0
2010-07-08 11:30:00,31.75,31.77,31.73,31.75,26800.0,24.1583,24.1735,24.1431,24.1583,26800.0
2010-07-08 11:35:00,31.75,31.82,31.75,31.79,32400.0,24.1583,24.2116,24.1583,24.1888,32400.0
2010-07-08 11:40:00,31.79,31.84,31.77,31.77,30000.0,24.1888,24.2268,24.1735,24.1735,30000.0
2010-07-08 11:45:00,31.76,31.81,31.75,31.78,18000.0,24.1659,24.204,24.1583,24.1811,18000.0
2010-07-08 11:50:00,31.78,31.79,31.73,31.77,53200.0,24.1811,24.1888,24.1431,24.1735,53200.0
2010-07-08 11:55:00,31.78,31.84,31.78,31.82,18200.0,24.1811,24.2268,24.1811,24.2116,18200.0
2010-07-08 12:00:00,31.82,31.86,31.8,31.86,29600.0,24.2116,24.242,24.1964,24.242,29600.0
2010-07-08 12:05:00,31.86,31.9,31.83,31.85,50200.0,24.242,24.2725,24.2192,24.2344,50200.0
2010-07-08 12:10:00,31.85,31.87,31.81,31.81,31200.0,24.2344,24.2496,24.204,24.204,31200.0
2010-07-08 12:15:00,31.81,31.83,31.8,31.83,36200.0,24.204,24.2192,24.1964,24.2192,36200.0
2010-07-08 12:20:00,31.84,31.85,31.81,31.83,18800.0,24.2268,24.2344,24.204,24.2192,18800.0
2010-07-08 12:25:00,31.83,31.85,31.81,31.83,16200.0,24.2192,24.2344,24.204,24.2192,16200.0
2010-07-08 12:30:00,31.82,31.83,31.79,31.8,20200.0,24.2116,24.2192,24.1888,24.1964,20200.0
2010-07-08 12:35:00,31.81,31.82,31.78,31.82,28400.0,24.204,24.2116,24.1811,24.2116,28400.0
2010-07-08 12:40:00,31.81,31.82,31.79,31.82,16800.0,24.204,24.2116,24.1888,24.2116,16800.0
2010-07-08 12:45:00,31.83,31.87,31.83,31.87,18400.0,24.2192,24.2496,24.2192,24.2496,18400.0
2010-07-08 12:50:00,31.88,31.89,31.86,31.88,17200.0,24.2572,24.2648,24.242,24.2572,17200.0
2010-07-08 12:55:00,31.88,31.88,31.81,31.85,37000.0,24.2572,24.2572,24.204,24.2344,37000.0
2010-07-08 13:00:00,31.84,31.86,31.83,31.86,24800.0,24.2268,24.242,24.2192,24.242,24800.0
2010-07-08 13:05:00,31.86,31.91,31.86,31.91,9600.0,24.242,24.2801,24.242,24.2801,9600.0
2010-07-08 13:10:00,31.9,31.91,31.88,31.88,18000.0,24.2725,24.2801,24.2572,24.2572,18000.0
2010-07-08 13:15:00,31.88,31.96,31.88,31.94,13400.0,24.2572,24.3181,24.2572,24.3029,13400.0
2010-07-08 13:20:00,31.93,31.96,31.93,31.94,8400.0,24.2953,24.3181,24.2953,24.3029,8400.0
2010-07-08 13:25:00,31.95,31.96,31.86,31.89,30400.0,24.3105,24.3181,24.242,24.2648,30400.0
2010-07-08 13:30:00,31.89,31.93,31.86,31.89,23200.0,24.2648,24.2953,24.242,24.2648,23200.0
2010-07-08 13:35:00,31.89,31.96,31.89,31.9,24200.0,24.2648,24.3181,24.2648,24.2725,24200.0
2010-07-08 13:40:00,31.91,31.95,31.89,31.95,28000.0,24.2801,24.3105,24.2648,24.3105,28000.0
2010-07-08 13:45:00,31.95,31.98,31.92,31.97,25000.0,24.3105,24.3333,24.2877,24.3257,25000.0
2010-07-08 13:50:00,31.97,31.98,31.88,31.89,22600.0,24.3257,24.3333,24.2572,24.2648,22600.0
2010-07-08 13:55:00,31.89,31.92,31.87,31.9,24400.0,24.2648,24.2877,24.2496,24.2725,24400.0
2010-07-08 14:00:00,31.91,31.94,31.9,31.92,16600.0,24.2801,24.3029,24.2725,24.2877,16600.0
2010-07-08 14:05:00,31.91,31.91,31.86,31.88,23600.0,24.2801,24.2801,24.242,24.2572,23600.0
2010-07-08 14:10:00,31.86,31.86,31.81,31.85,39600.0,24.242,24.242,24.204,24.2344,39600.0
2010-07-08 14:15:00,31.85,31.85,31.78,31.81,65000.0,24.2344,24.2344,24.1811,24.204,65000.0
2010-07-08 14:20:00,31.83,31.85,31.8,31.82,49200.0,24.2192,24.2344,24.1964,24.2116,49200.0
2010-07-08 14:25:00,31.83,31.87,31.83,31.85,88600.0,24.2192,24.2496,24.2192,24.2344,88600.0
2010-07-08 14:30:00,31.85,31.88,31.84,31.84,98800.0,24.2344,24.2572,24.2268,24.2268,98800.0
2010-07-08 14:35:00,31.84,31.86,31.84,31.85,61000.0,24.2268,24.242,24.2268,24.2344,61000.0
2010-07-08 14:40:00,31.85,31.89,31.85,31.85,61200.0,24.2344,24.2648,24.2344,24.2344,61200.0
2010-07-08 14:45:00,31.85,31.89,31.83,31.89,43200.0,24.2344,24.2648,24.2192,24.2648,43200.0
2010-07-08 14:50:00,31.88,31.88,31.84,31.88,26000.0,24.2572,24.2572,24.2268,24.2572,26000.0
2010-07-08 14:55:00,31.88,31.93,31.86,31.92,31200.0,24.2572,24.2953,24.242,24.2877,31200.0
2010-07-08 15:00:00,31.91,31.92,31.84,31.88,69200.0,24.2801,24.2877,24.2268,24.2572,69200.0
2010-07-08 15:05:00,31.87,31.89,31.83,31.86,43600.0,24.2496,24.2648,24.2192,24.242,43600.0
2010-07-08 15:10:00,31.84,31.86,31.83,31.85,28400.0,24.2268,24.242,24.2192,24.2344,28400.0
2010-07-08 15:15:00,31.85,31.93,31.83,31.93,31200.0,24.2344,24.2953,24.2192,24.2953,31200.0
2010-07-08 15:20:00,31.94,32.02,31.93,32.0,44000.0,24.3029,24.3638,24.2953,24.3485,44000.0
2010-07-08 15:25:00,32.0,32.04,31.96,32.04,44800.0,24.3485,24.379,24.3181,24.379,44800.0
2010-07-08 15:30:00,32.04,32.07,32.01,32.01,87600.0,24.379,24.4018,24.3562,24.3562,87600.0
2010-07-08 15:35:00,32.01,32.1,32.01,32.09,60200.0,24.3562,24.4246,24.3562,24.417,60200.0
2010-07-08 15:40:00,32.09,32.14,32.05,32.13,81600.0,24.417,24.4551,24.3866,24.4475,81600.0
2010-07-08 15:45:00,32.14,32.19,32.11,32.12,104400.0,24.4551,24.4931,24.4322,24.4399,104400.0
2010-07-08 15:50:00,32.12,32.17,32.05,32.06,88200.0,24.4399,24.4779,24.3866,24.3942,88200.0
2010-07-08 15:55:00,32.06,32.15,32.06,32.15,165800.0,24.3942,24.4627,24.3942,24.4627,165800.0
2010-07-09 09:30:00,32.07,32.15,31.97,32.14,36800.0,24.4018,24.4627,24.3257,24.4551,36800.0
2010-07-09 09:35:00,32.17,32.2,32.13,32.19,13600.0,24.4779,24.5007,24.4475,24.4931,13600.0
2010-07-09 09:40:00,32.22,32.23,32.16,32.16,15000.0,24.5159,24.5235,24.4703,24.4703,15000.0
2010-07-09 09:45:00,32.17,32.24,32.17,32.22,35400.0,24.4779,24.5312,24.4779,24.5159,35400.0
2010-07-09 09:50:00,32.23,32.24,32.16,32.19,48000.0,24.5235,24.5312,24.4703,24.4931,48000.0
2010-07-09 09:55:00,32.19,32.35,32.18,32.23,34400.0,24.4931,24.6149,24.4855,24.5235,34400.0
2010-07-09 10:00:00,32.24,32.38,32.23,32.34,39000.0,24.5312,24.6377,24.5235,24.6072,39000.0
2010-07-09 10:05:00,32.35,32.38,32.27,32.27,34200.0,24.6149,24.6377,24.554,24.554,34200.0
2010-07-09 10:10:00,32.29,32.34,32.27,32.33,53400.0,24.5692,24.6072,24.554,24.5996,53400.0
2010-07-09 10:15:00,32.32,32.38,32.3,32.38,23800.0,24.592,24.6377,24.5768,24.6377,23800.0
2010-07-09 10:20:00,32.38,32.49,32.34,32.49,37000.0,24.6377,24.7214,24.6072,24.7214,37000.0
2010-07-09 10:25:00,32.49,32.49,32.43,32.44,26000.0,24.7214,24.7214,24.6757,24.6833,26000.0
2010-07-09 10:30:00,32.46,32.49,32.4,32.49,57400.0,24.6986,24.7214,24.6529,24.7214,57400.0
2010-07-09 10:35:00,32.49,32.54,32.49,32.5,31000.0,24.7214,24.7594,24.7214,24.729,31000.0
2010-07-09 10:40:00,32.49,32.54,32.46,32.46,30000.0,24.7214,24.7594,24.6986,24.6986,30000.0
2010-07-09 10:45:00,32.47,32.47,32.35,32.35,20600.0,24.7062,24.7062,24.6149,24.6149,20600.0
2010-07-09 10:50:00,32.35,32.38,32.34,32.37,18600.0,24.6149,24.6377,24.6072,24.6301,18600.0
2010-07-09 10:55:00,32.37,32.37,32.31,32.33,14400.0,24.6301,24.6301,24.5844,24.5996,14400.0
2010-07-09 11:00:00,32.32,32.33,32.29,32.32,19200.0,24.592,24.5996,24.5692,24.592,19200.0
2010-07-09 11:05:00,32.34,32.34,32.27,32.27,19600.0,24.6072,24.6072,24.554,24.554,19600.0
2010-07-09 11:10:00,32.26,32.26,32.2,32.2,20200.0,24.5464,24.5464,24.5007,24.5007,20200.0
2010-07-09 11:15:00,32.21,32.22,32.14,32.21,15800.0,24.5083,24.5159,24.4551,24.5083,15800.0
2010-07-09 11:20:00,32.2,32.22,32.2,32.21,10600.0,24.5007,24.5159,24.5007,24.5083,10600.0
2010-07-09 11:25:00,32.2,32.23,32.15,32.23,15600.0,24.5007,24.5235,24.4627,24.5235,15600.0
2010-07-09 11:30:00,32.23,32.29,32.22,32.23,19600.0,24.5235,24.5692,24.5159,24.5235,19600.0
2010-07-09 11:35:00,32.23,32.29,32.23,32.29,9600.0,24.5235,24.5692,24.5235,24.5692,9600.0
2010-07-09 11:40:00,32.3,32.31,32.28,32.29,9800.0,24.5768,24.5844,24.5616,24.5692,9800.0
2010-07-09 11:45:00,32.29,32.31,32.27,32.27,11400.0,24.5692,24.5844,24.554,24.554,11400.0
2010-07-09 11:50:00,32.25,32.26,32.25,32.26,2600.0,24.5388,24.5464,24.5388,24.5464,2600.0
2010-07-09 11:55:00,32.27,32.3,32.25,32.27,30000.0,24.554,24.5768,24.5388,24.554,30000.0
2010-07-09 12:00:00,32.27,32.29,32.27,32.29,14200.0,24.554,24.5692,24.554,24.5692,14200.0
2010-07-09 12:05:00,32.29,32.33,32.27,32.31,11800.0,24.5692,24.5996,24.554,24.5844,11800.0
2010-07-09 12:10:00,32.3,32.32,32.27,32.27,7800.0,24.5768,24.592,24.554,24.554,7800.0
2010-07-09 12:15:00,32.24,32.28,32.24,32.28,7000.0,24.5312,24.5616,24.5312,24.5616,7000.0
2010-07-09 12:20:00,32.27,32.28,32.27,32.27,8400.0,24.554,24.5616,24.554,24.554,8400.0
2010-07-09 12:25:00,32.28,32.3,32.27,32.28,12200.0,24.5616,24.5768,24.554,24.5616,12200.0
2010-07-09 12:30:00,32.27,32.27,32.25,32.27,25200.0,24.554,24.554,24.5388,24.554,25200.0
2010-07-09 12:35:00,32.28,32.28,32.24,32.26,28400.0,24.5616,24.5616,24.5312,24.5464,28400.0
2010-07-09 12:40:00,32.26,32.27,32.25,32.27,15000.0,24.5464,24.554,24.5388,24.554,15000.0
2010-07-09 12:45:00,32.27,32.28,32.26,32.28,20200.0,24.554,24.5616,24.5464,24.5616,20200.0
2010-07-09 12:50:00,32.27,32.3,32.27,32.28,9800.0,24.554,24.5768,24.554,24.5616,9800.0
2010-07-09 12:55:00,32.28,32.3,32.26,32.26,12800.0,24.5616,24.5768,24.5464,24.5464,12800.0
2010-07-09 13:00:00,32.25,32.27,32.24,32.26,15400.0,24.5388,24.554,24.5312,24.5464,15400.0
2010-07-09 13:05:00,32.26,32.32,32.26,32.29,7200.0,24.5464,24.592,24.5464,24.5692,7200.0
2010-07-09 13:10:00,32.29,32.29,32.25,32.27,33200.0,24.5692,24.5692,24.5388,24.554,33200.0
2010-07-09 13:15:00,32.29,32.29,32.26,32.26,11400.0,24.5692,24.5692,24.5464,24.5464,11400.0
2010-07-09 13:20:00,32.26,32.29,32.23,32.23,17200.0,24.5464,24.5692,24.5235,24.5235,17200.0
2010-07-09 13:25:00,32.24,32.25,32.23,32.23,9800.0,24.5312,24.5388,24.5235,24.5235,9800.0
2010-07-09 13:30:00,32.23,32.29,32.22,32.28,25000.0,24.5235,24.5692,24.5159,24.5616,25000.0
2010-07-09 13:35:00,32.28,32.3,32.27,32.28,26600.0,24.5616,24.5768,24.554,24.5616,26600.0
2010-07-09 13:40:00,32.27,32.29,32.25,32.25,37800.0,24.554,24.5692,24.5388,24.5388,37800.0
2010-07-09 13:45:00,32.26,32.27,32.24,32.27,18400.0,24.5464,24.554,24.5312,24.554,18400.0
2010-07-09 13:50:00,32.27,32.3,32.26,32.29,20800.0,24.554,24.5768,24.5464,24.5692,20800.0
2010-07-09 13:55:00,32.29,32.29,32.27,32.28,11800.0,24.5692,24.5692,24.554,24.5616,11800.0
2010-07-09 14:00:00,32.29,32.3,32.27,32.29,20000.0,24.5692,24.5768,24.554,24.5692,20000.0
2010-07-09 14:05:00,32.28,32.31,32.24,32.25,24400.0,24.5616,24.5844,24.5312,24.5388,24400.0
2010-07-09 14:10:00,32.24,32.26,32.24,32.25,20800.0,24.5312,24.5464,24.5312,24.5388,20800.0
2010-07-09 14:15:00,32.25,32.26,32.24,32.25,17200.0,24.5388,24.5464,24.5312,24.5388,17200.0
2010-07-09 14:20:00,32.26,32.27,32.24,32.27,16600.0,24.5464,24.554,24.5312,24.554,16600.0
2010-07-09 14:25:00,32.27,32.29,32.24,32.24,18000.0,24.554,24.5692,24.5312,24.5312,18000.0
2010-07-09 14:30:00,32.24,32.26,32.22,32.22,22600.0,24.5312,24.5464,24.5159,24.5159,22600.0
2010-07-09 14:35:00,32.22,32.23,32.2,32.22,12800.0,24.5159,24.5235,24.5007,24.5159,12800.0
2010-07-09 14:40:00,32.23,32.27,32.22,32.26,19400.0,24.5235,24.554,24.5159,24.5464,19400.0
2010-07-09 14:45:00,32.25,32.27,32.23,32.23,7200.0,24.5388,24.554,24.5235,24.5235,7200.0
2010-07-09 14:50:00,32.23,32.28,32.23,32.27,24800.0,24.5235,24.5616,24.5235,24.554,24800.0
2010-07-09 14:55:00,32.27,32.32,32.27,32.29,57200.0,24.554,24.592,24.554,24.5692,57200.0
2010-07-09 15:00:00,32.29,32.32,32.28,32.3,17600.0,24.5692,24.592,24.5616,24.5768,17600.0
2010-07-09 15:05:00,32.3,32.3,32.28,32.29,15200.0,24.5768,24.5768,24.5616,24.5692,15200.0
2010-07-09 15:10:00,32.29,32.34,32.29,32.33,14800.0,24.5692,24.6072,24.5692,24.5996,14800.0
2010-07-09 15:15:00,32.33,32.35,32.3,32.31,12600.0,24.5996,24.6149,24.5768,24.5844,12600.0
2010-07-09 15:20:00,32.32,32.35,32.31,32.35,24800.0,24.592,24.6149,24.5844,24.6149,24800.0
2010-07-09 15:25:00,32.35,32.36,32.27,32.27,23400.0,24.6149,24.6225,24.554,24.554,23400.0
2010-07-09 15:30:00,32.28,32.31,32.26,32.31,28600.0,24.5616,24.5844,24.5464,24.5844,28600.0
2010-07-09 15:35:00,32.31,32.35,32.3,32.34,43000.0,24.5844,24.6149,24.5768,24.6072,43000.0
2010-07-09 15:40:00,32.34,32.38,32.34,32.37,33000.0,24.6072,24.6377,24.6072,24.6301,33000.0
2010-07-09 15:45:00,32.36,32.38,32.31,32.33,66200.0,24.6225,24.6377,24.5844,24.5996,66200.0
2010-07-09 15:50:00,32.33,32.36,32.29,32.33,89800.0,24.5996,24.6225,24.5692,24.5996,89800.0
2010-07-09 15:55:00,32.34,32.35,32.31,32.33,191800.0,24.6072,24.6149,24.5844,24.5996,191800.0
2010-07-12 09:30:00,32.22,32.22,32.04,32.06,22000.0,24.5159,24.5159,24.379,24.3942,22000.0
2010-07-12 09:35:00,32.07,32.07,31.97,31.98,32600.0,24.4018,24.4018,24.3257,24.3333,32600.0
2010-07-12 09:40:00,31.99,32.17,31.99,32.17,33200.0,24.3409,24.4779,24.3409,24.4779,33200.0
2010-07-12 09:45:00,32.17,32.24,32.08,32.09,28400.0,24.4779,24.5312,24.4094,24.417,28400.0
2010-07-12 09:50:00,32.08,32.13,32.01,32.13,43200.0,24.4094,24.4475,24.3562,24.4475,43200.0
2010-07-12 09:55:00,32.13,32.15,32.08,32.15,46600.0,24.4475,24.4627,24.4094,24.4627,46600.0
2010-07-12 10:00:00,32.15,32.21,32.13,32.14,30000.0,24.4627,24.5083,24.4475,24.4551,30000.0
2010-07-12 10:05:00,32.15,32.15,31.98,31.99,29000.0,24.4627,24.4627,24.3333,24.3409,29000.0
2010-07-12 10:10:00,31.99,32.0,31.93,31.96,23200.0,24.3409,24.3485,24.2953,24.3181,23200.0
2010-07-12 10:15:00,31.97,32.01,31.96,32.01,13800.0,24.3257,24.3562,24.3181,24.3562,13800.0
2010-07-12 10:20:00,32.02,32.02,31.89,31.91,20200.0,24.3638,24.3638,24.2648,24.2801,20200.0
2010-07-12 10:25:00,31.9,31.92,31.86,31.9,20400.0,24.2725,24.2877,24.242,24.2725,20400.0
2010-07-12 10:30:00,31.89,31.91,31.88,31.91,16800.0,24.2648,24.2801,24.2572,24.2801,16800.0
2010-07-12 10:35:00,31.91,31.95,31.89,31.91,27400.0,24.2801,24.3105,24.2648,24.2801,27400.0
2010-07-12 10:40:00,31.91,31.93,31.8,31.81,34200.0,24.2801,24.2953,24.1964,24.204,34200.0
2010-07-12 10:45:00,31.81,31.83,31.78,31.81,47000.0,24.204,24.2192,24.1811,24.204,47000.0
2010-07-12 10:50:00,31.78,31.79,31.72,31.72,60200.0,24.1811,24.1888,24.1355,24.1355,60200.0
2010-07-12 10:55:00,31.71,31.76,31.71,31.74,51400.0,24.1279,24.1659,24.1279,24.1507,51400.0
2010-07-12 11:00:00,31.73,31.73,31.63,31.71,56000.0,24.1431,24.1431,24.067,24.1279,56000.0
2010-07-12 11:05:00,31.71,31.72,31.61,31.64,43000.0,24.1279,24.1355,24.0518,24.0746,43000.0
2010-07-12 11:10:00,31.63,31.74,31.61,31.74,29800.0,24.067,24.1507,24.0518,24.1507,29800.0
2010-07-12 11:15:00,31.75,31.77,31.72,31.75,35800.0,24.1583,24.1735,24.1355,24.1583,35800.0
2010-07-12 11:20:00,31.75,31.78,31.7,31.78,29200.0,24.1583,24.1811,24.1203,24.1811,29200.0
2010-07-12 11:25:00,31.78,31.82,31.75,31.81,29800.0,24.1811,24.2116,24.1583,24.204,29800.0
2010-07-12 11:30:00,31.81,31.81,31.75,31.8,42800.0,24.204,24.204,24.1583,24.1964,42800.0
2010-07-12 11:35:00,31.79,31.82,31.78,31.8,20600.0,24.1888,24.2116,24.1811,24.1964,20600.0
2010-07-12 11:40:00,31.81,31.83,31.79,31.81,15200.0,24.204,24.2192,24.1888,24.204,15200.0
2010-07-12 11:45:00,31.81,31.81,31.78,31.78,21800.0,24.204,24.204,24.1811,24.1811,21800.0
2010-07-12 11:50:00,31.77,31.78,31.73,31.78,27600.0,24.1735,24.1811,24.1431,24.1811,27600.0
2010-07-12 11:55:00,31.78,31.81,31.75,31.78,33600.0,24.1811,24.204,24.1583,24.1811,33600.0
2010-07-12 12:00:00,31.79,31.85,31.78,31.83,27600.0,24.1888,24.2344,24.1811,24.2192,27600.0
2010-07-12 12:05:00,31.83,31.92,31.83,31.91,21600.0,24.2192,24.2877,24.2192,24.2801,21600.0
2010-07-12 12:10:00,31.91,31.94,31.9,31.91,17400.0,24.2801,24.3029,24.2725,24.2801,17400.0
2010-07-12 12:15:00,31.92,31.93,31.88,31.9,17200.0,24.2877,24.2953,24.2572,24.2725,17200.0
2010-07-12 12:20:00,31.89,31.9,31.85,31.85,24000.0,24.2648,24.2725,24.2344,24.2344,24000.0
2010-07-12 12:25:00,31.85,31.86,31.8,31.82,26800.0,24.2344,24.242,24.1964,24.2116,26800.0
2010-07-12 12:30:00,31.81,31.84,31.8,31.84,48200.0,24.204,24.2268,24.1964,24.2268,48200.0
2010-07-12 12:35:00,31.84,31.92,31.84,31.91,21600.0,24.2268,24.2877,24.2268,24.2801,21600.0
2010-07-12 12:40:00,31.91,31.94,31.9,31.9,17400.0,24.2801,24.3029,24.2725,24.2725,17400.0
2010-07-12 12:45:00,31.9,31.9,31.85,31.87,19800.0,24.2725,24.2725,24.2344,24.2496,19800.0
2010-07-12 12:50:00,31.86,31.9,31.83,31.9,15400.0,24.242,24.2725,24.2192,24.2725,15400.0
2010-07-12 12:55:00,31.9,31.91,31.82,31.82,16800.0,24.2725,24.2801,24.2116,24.2116,16800.0
2010-07-12 13:00:00,31.82,31.82,31.8,31.8,14600.0,24.2116,24.2116,24.1964,24.1964,14600.0
2010-07-12 13:05:00,31.8,31.85,31.79,31.85,12200.0,24.1964,24.2344,24.1888,24.2344,12200.0
2010-07-12 13:10:00,31.85,31.89,31.84,31.89,9200.0,24.2344,24.2648,24.2268,24.2648,9200.0
2010-07-12 13:15:00,31.88,31.95,31.88,31.95,12200.0,24.2572,24.3105,24.2572,24.3105,12200.0
2010-07-12 13:20:00,31.95,31.95,31.93,31.93,12600.0,24.3105,24.3105,24.2953,24.2953,12600.0
2010-07-12 13:25:00,31.93,31.95,31.92,31.95,17000.0,24.2953,24.3105,24.2877,24.3105,17000.0
2010-07-12 13:30:00,31.94,31.98,31.93,31.98,26600.0,24.3029,24.3333,24.2953,24.3333,26600.0
2010-07-12 13:35:00,31.98,31.98,31.92,31.93,29800.0,24.3333,24.3333,24.2877,24.2953,29800.0
2010-07-12 13:40:00,31.93,31.96,31.91,31.93,45000.0,24.2953,24.3181,24.2801,24.2953,45000.0
2010-07-12 13:45:00,31.92,31.98,31.92,31.98,25200.0,24.2877,24.3333,24.2877,24.3333,25200.0
2010-07-12 13:50:00,31.97,32.05,31.96,32.04,34000.0,24.3257,24.3866,24.3181,24.379,34000.0
2010-07-12 13:55:00,32.05,32.09,32.04,32.09,27400.0,24.3866,24.417,24.379,24.417,27400.0
2010-07-12 14:00:00,32.09,32.1,32.06,32.09,34000.0,24.417,24.4246,24.3942,24.417,34000.0
2010-07-12 14:05:00,32.08,32.09,32.02,32.04,31200.0,24.4094,24.417,24.3638,24.379,31200.0
2010-07-12 14:10:00,32.04,32.05,32.01,32.05,27400.0,24.379,24.3866,24.3562,24.3866,27400.0
2010-07-12 14:15:00,32.04,32.05,31.98,31.99,65200.0,24.379,24.3866,24.3333,24.3409,65200.0
2010-07-12 14:20:00,31.99,32.0,31.95,31.98,49800.0,24.3409,24.3485,24.3105,24.3333,49800.0
2010-07-12 14:25:00,31.97,31.98,31.93,31.96,43400.0,24.3257,24.3333,24.2953,24.3181,43400.0
2010-07-12 14:30:00,31.96,31.97,31.9,31.9,48800.0,24.3181,24.3257,24.2725,24.2725,48800.0
2010-07-12 14:35:00,31.9,31.94,31.87,31.91,52200.0,24.2725,24.3029,24.2496,24.2801,52200.0
2010-07-12 14:40:00,31.91,31.96,31.88,31.95,44000.0,24.2801,24.3181,24.2572,24.3105,44000.0
2010-07-12 14:45:00,31.95,31.95,31.91,31.92,35000.0,24.3105,24.3105,24.2801,24.2877,35000.0
2010-07-12 14:50:00,31.92,31.93,31.83,31.83,48800.0,24.2877,24.2953,24.2192,24.2192,48800.0
2010-07-12 14:55:00,31.83,31.9,31.83,31.85,37800.0,24.2192,24.2725,24.2192,24.2344,37800.0
2010-07-12 15:00:00,31.85,31.86,31.79,31.8,60800.0,24.2344,24.242,24.1888,24.1964,60800.0
2010-07-12 15:05:00,31.8,31.8,31.74,31.79,45400.0,24.1964,24.1964,24.1507,24.1888,45400.0
2010-07-12 15:10:00,31.79,31.84,31.75,31.83,33800.0,24.1888,24.2268,24.1583,24.2192,33800.0
2010-07-12 15:15:00,31.84,31.86,31.79,31.84,49200.0,24.2268,24.242,24.1888,24.2268,49200.0
2010-07-12 15:20:00,31.84,31.9,31.84,31.89,40000.0,24.2268,24.2725,24.2268,24.2648,40000.0
2010-07-12 15:25:00,31.89,31.89,31.84,31.85,48400.0,24.2648,24.2648,24.2268,24.2344,48400.0
2010-07-12 15:30:00,31.85,31.89,31.82,31.86,51400.0,24.2344,24.2648,24.2116,24.242,51400.0
2010-07-12 15:35:00,31.86,31.91,31.82,31.91,46800.0,24.242,24.2801,24.2116,24.2801,46800.0
2010-07-12 15:40:00,31.91,31.96,31.89,31.91,58600.0,24.2801,24.3181,24.2648,24.2801,58600.0
2010-07-12 15:45:00,31.91,31.93,31.86,31.88,79000.0,24.2801,24.2953,24.242,24.2572,79000.0
2010-07-12 15:50:00,31.88,31.9,31.85,31.9,83600.0,24.2572,24.2725,24.2344,24.2725,83600.0
2010-07-12 15:55:00,31.9,31.93,31.89,31.91,173200.0,24.2725,24.2953,24.2648,24.2801,173200.0
2010-07-13 09:30:00,32.17,32.24,32.13,32.2,27200.0,24.4779,24.5312,24.4475,24.5007,27200.0
2010-07-13 09:35:00,32.18,32.32,32.18,32.26,32400.0,24.4855,24.592,24.4855,24.5464,32400.0
2010-07-13 09:40:00,32.26,32.29,32.12,32.21,38200.0,24.5464,24.5692,24.4399,24.5083,38200.0
2010-07-13 09:45:00,32.2,32.22,32.13,32.19,54400.0,24.5007,24.5159,24.4475,24.4931,54400.0
2010-07-13 09:50:00,32.18,32.27,32.16,32.21,46600.0,24.4855,24.554,24.4703,24.5083,46600.0
2010-07-13 09:55:00,32.21,32.24,32.19,32.23,33200.0,24.5083,24.5312,24.4931,24.5235,33200.0
2010-07-13 10:00:00,32.23,32.37,32.23,32.35,54800.0,24.5235,24.6301,24.5235,24.6149,54800.0
2010-07-13 10:05:00,32.35,32.44,32.33,32.38,38000.0,24.6149,24.6833,24.5996,24.6377,38000.0
2010-07-13 10:10:00,32.38,32.39,32.36,32.38,38000.0,24.6377,24.6453,24.6225,24.6377,38000.0
2010-07-13 10:15:00,32.38,32.41,32.37,32.4,24000.0,24.6377,24.6605,24.6301,24.6529,24000.0
2010-07-13 10:20:00,32.42,32.44,32.4,32.43,18400.0,24.6681,24.6833,24.6529,24.6757,18400.0
2010-07-13 10:25:00,32.42,32.46,32.41,32.45,30800.0,24.6681,24.6986,24.6605,24.6909,30800.0
2010-07-13 10:30:00,32.45,32.47,32.33,32.33,29000.0,24.6909,24.7062,24.5996,24.5996,29000.0
2010-07-13 10:35:00,32.33,32.38,32.31,32.38,19200.0,24.5996,24.6377,24.5844,24.6377,19200.0
2010-07-13 10:40:00,32.37,32.39,32.31,32.35,24800.0,24.6301,24.6453,24.5844,24.6149,24800.0
2010-07-13 10:45:00,32.35,32.35,32.29,32.33,21600.0,24.6149,24.6149,24.5692,24.5996,21600.0
2010-07-13 10:50:00,32.33,32.41,32.33,32.41,17600.0,24.5996,24.6605,24.5996,24.6605,17600.0
2010-07-13 10:55:00,32.4,32.43,32.4,32.41,17400.0,24.6529,24.6757,24.6529,24.6605,17400.0
2010-07-13 11:00:00,32.42,32.49,32.41,32.48,32800.0,24.6681,24.7214,24.6605,24.7138,32800.0
2010-07-13 11:05:00,32.48,32.55,32.48,32.54,17600.0,24.7138,24.767,24.7138,24.7594,17600.0
2010-07-13 11:10:00,32.54,32.6,32.52,32.59,26400.0,24.7594,24.8051,24.7442,24.7975,26400.0
2010-07-13 11:15:00,32.59,32.59,32.54,32.54,11000.0,24.7975,24.7975,24.7594,24.7594,11000.0
2010-07-13 11:20:00,32.54,32.54,32.49,32.52,12600.0,24.7594,24.7594,24.7214,24.7442,12600.0
2010-07-13 11:25:00,32.52,32.58,32.52,32.57,20400.0,24.7442,24.7899,24.7442,24.7823,20400.0
2010-07-13 11:30:00,32.56,32.67,32.56,32.67,20400.0,24.7746,24.8583,24.7746,24.8583,20400.0
2010-07-13 11:35:00,32.67,32.69,32.63,32.63,26200.0,24.8583,24.8736,24.8279,24.8279,26200.0
2010-07-13 11:40:00,32.63,32.64,32.59,32.59,18000.0,24.8279,24.8355,24.7975,24.7975,18000.0
2010-07-13 11:45:00,32.59,32.63,32.54,32.54,26800.0,24.7975,24.8279,24.7594,24.7594,26800.0
2010-07-13 11:50:00,32.54,32.59,32.52,32.54,32800.0,24.7594,24.7975,24.7442,24.7594,32800.0
2010-07-13 11:55:00,32.54,32.56,32.49,32.54,22600.0,24.7594,24.7746,24.7214,24.7594,22600.0
2010-07-13 12:00:00,32.53,32.56,32.5,32.5,41400.0,24.7518,24.7746,24.729,24.729,41400.0
2010-07-13 12:05:00,32.5,32.52,32.48,32.49,18200.0,24.729,24.7442,24.7138,24.7214,18200.0
2010-07-13 12:10:00,32.49,32.55,32.49,32.55,18200.0,24.7214,24.767,24.7214,24.767,18200.0
2010-07-13 12:15:00,32.54,32.62,32.54,32.62,40600.0,24.7594,24.8203,24.7594,24.8203,40600.0
2010-07-13 12:20:00,32.62,32.7,32.62,32.7,50600.0,24.8203,24.8812,24.8203,24.8812,50600.0
2010-07-13 12:25:00,32.7,32.79,32.7,32.77,26000.0,24.8812,24.9496,24.8812,24.9344,26000.0
2010-07-13 12:30:00,32.77,32.8,32.77,32.79,12600.0,24.9344,24.9573,24.9344,24.9496,12600.0
2010-07-13 12:35:00,32.78,32.8,32.77,32.77,18000.0,24.942,24.9573,24.9344,24.9344,18000.0
2010-07-13 12:40:00,32.77,32.77,32.69,32.69,17800.0,24.9344,24.9344,24.8736,24.8736,17800.0
2010-07-13 12:45:00,32.68,32.68,32.64,32.67,24400.0,24.866,24.866,24.8355,24.8583,24400.0
2010-07-13 12:50:00,32.67,32.71,32.66,32.7,8600.0,24.8583,24.8888,24.8507,24.8812,8600.0
2010-07-13 12:55:00,32.71,32.72,32.66,32.66,9800.0,24.8888,24.8964,24.8507,24.8507,9800.0
2010-07-13 13:00:00,32.65,32.76,32.65,32.74,24600.0,24.8431,24.9268,24.8431,24.9116,24600.0
2010-07-13 13:05:00,32.74,32.75,32.71,32.74,27400.0,24.9116,24.9192,24.8888,24.9116,27400.0
2010-07-13 13:10:00,32.74,32.74,32.65,32.67,14600.0,24.9116,24.9116,24.8431,24.8583,14600.0
2010-07-13 13:15:00,32.67,32.67,32.57,32.6,28200.0,24.8583,24.8583,24.7823,24.8051,28200.0
2010-07-13 13:20:00,32.6,32.63,32.59,32.61,14200.0,24.8051,24.8279,24.7975,24.8127,14200.0
2010-07-13 13:25:00,32.62,32.62,32.57,32.6,12200.0,24.8203,24.8203,24.7823,24.8051,12200.0
2010-07-13 13:30:00,32.61,32.65,32.61,32.63,15600.0,24.8127,24.8431,24.8127,24.8279,15600.0
2010-07-13 13:35:00,32.62,32.67,32.6,32.67,13200.0,24.8203,24.8583,24.8051,24.8583,13200.0
2010-07-13 13:40:00,32.67,32.67,32.65,32.66,19400.0,24.8583,24.8583,24.8431,24.8507,19400.0
2010-07-13 13:45:00,32.67,32.68,32.63,32.63,17600.0,24.8583,24.866,24.8279,24.8279,17600.0
2010-07-13 13:50:00,32.63,32.63,32.6,32.6,21200.0,24.8279,24.8279,24.8051,24.8051,21200.0
2010-07-13 13:55:00,32.6,32.66,32.6,32.65,15400.0,24.8051,24.8507,24.8051,24.8431,15400.0
2010-07-13 14:00:00,32.65,32.74,32.64,32.71,22800.0,24.8431,24.9116,24.8355,24.8888,22800.0
2010-07-13 14:05:00,32.71,32.73,32.7,32.71,22800.0,24.8888,24.904,24.8812,24.8888,22800.0
2010-07-13 14:10:00,32.72,32.75,32.7,32.75,22000.0,24.8964,24.9192,24.8812,24.9192,22000.0
2010-07-13 14:15:00,32.76,32.77,32.75,32.77,18800.0,24.9268,24.9344,24.9192,24.9344,18800.0
2010-07-13 14:20:00,32.76,32.76,32.71,32.73,22600.0,24.9268,24.9268,24.8888,24.904,22600.0
2010-07-13 14:25:00,32.73,32.74,32.69,32.71,21800.0,24.904,24.9116,24.8736,24.8888,21800.0
2010-07-13 14:30:00,32.71,32.73,32.7,32.71,29000.0,24.8888,24.904,24.8812,24.8888,29000.0
2010-07-13 14:35:00,32.72,32.74,32.69,32.69,29000.0,24.8964,24.9116,24.8736,24.8736,29000.0
2010-07-13 14:40:00,32.69,32.7,32.67,32.68,31800.0,24.8736,24.8812,24.8583,24.866,31800.0
2010-07-13 14:45:00,32.67,32.7,32.67,32.69,23400.0,24.8583,24.8812,24.8583,24.8736,23400.0
2010-07-13 14:50:00,32.7,32.7,32.65,32.66,41600.0,24.8812,24.8812,24.8431,24.8507,41600.0
2010-07-13 14:55:00,32.66,32.71,32.66,32.71,23600.0,24.8507,24.8888,24.8507,24.8888,23600.0
2010-07-13 15:00:00,32.72,32.77,32.72,32.74,44200.0,24.8964,24.9344,24.8964,24.9116,44200.0
2010-07-13 15:05:00,32.74,32.77,32.72,32.74,28400.0,24.9116,24.9344,24.8964,24.9116,28400.0
2010-07-13 15:10:00,32.74,32.78,32.74,32.77,29400.0,24.9116,24.942,24.9116,24.9344,29400.0
2010-07-13 15:15:00,32.78,32.8,32.74,32.78,31000.0,24.942,24.9573,24.9116,24.942,31000.0
2010-07-13 15:20:00,32.79,32.79,32.7,32.7,24600.0,24.9496,24.9496,24.8812,24.8812,24600.0
2010-07-13 15:25:00,32.7,32.77,32.7,32.76,31800.0,24.8812,24.9344,24.8812,24.9268,31800.0
2010-07-13 15:30:00,32.76,32.76,32.72,32.73,37200.0,24.9268,24.9268,24.8964,24.904,37200.0
2010-07-13 15:35:00,32.73,32.76,32.72,32.76,40000.0,24.904,24.9268,24.8964,24.9268,40000.0
2010-07-13 15:40:00,32.76,32.77,32.72,32.73,63800.0,24.9268,24.9344,24.8964,24.904,63800.0
2010-07-13 15:45:00,32.72,32.78,32.7,32.71,144200.0,24.8964,24.942,24.8812,24.8888,144200.0
2010-07-13 15:50:00,32.7,32.73,32.59,32.6,134000.0,24.8812,24.904,24.7975,24.8051,134000.0
2010-07-13 15:55:00,32.6,32.66,32.59,32.64,285600.0,24.8051,24.8507,24.7975,24.8355,285600.0
2010-07-14 09:30:00,32.51,32.83,32.09,32.24,165600.0,24.7366,24.9801,24.417,24.5312,165600.0
2010-07-14 09:35:00,32.26,32.27,32.12,32.13,45000.0,24.5464,24.554,24.4399,24.4475,45000.0
2010-07-14 09:40:00,32.13,32.13,32.02,32.05,59800.0,24.4475,24.4475,24.3638,24.3866,59800.0
2010-07-14 09:45:00,32.06,32.15,32.05,32.11,100800.0,24.3942,24.4627,24.3866,24.4322,100800.0
2010-07-14 09:50:00,32.1,32.12,32.05,32.07,68200.0,24.4246,24.4399,24.3866,24.4018,68200.0
2010-07-14 09:55:00,32.08,32.21,32.08,32.15,112200.0,24.4094,24.5083,24.4094,24.4627,112200.0
2010-07-14 10:00:00,32.14,32.15,32.1,32.13,81600.0,24.4551,24.4627,24.4246,24.4475,81600.0
2010-07-14 10:05:00,32.14,32.15,32.08,32.1,94000.0,24.4551,24.4627,24.4094,24.4246,94000.0
2010-07-14 10:10:00,32.1,32.12,32.02,32.05,88400.0,24.4246,24.4399,24.3638,24.3866,88400.0
2010-07-14 10:15:00,32.05,32.06,32.01,32.04,137600.0,24.3866,24.3942,24.3562,24.379,137600.0
2010-07-14 10:20:00,32.04,32.07,32.02,32.05,93200.0,24.379,24.4018,24.3638,24.3866,93200.0
2010-07-14 10:25:00,32.05,32.08,32.02,32.02,94600.0,24.3866,24.4094,24.3638,24.3638,94600.0
2010-07-14 10:30:00,32.04,32.16,32.01,32.08,177400.0,24.379,24.4703,24.3562,24.4094,177400.0
2010-07-14 10:35:00,32.08,32.09,32.02,32.05,64200.0,24.4094,24.417,24.3638,24.3866,64200.0
2010-07-14 10:40:00,32.04,32.08,32.02,32.02,73200.0,24.379,24.4094,24.3638,24.3638,73200.0
2010-07-14 10:45:00,32.02,32.07,31.97,31.97,72800.0,24.3638,24.4018,24.3257,24.3257,72800.0
2010-07-14 10:50:00,31.97,31.98,31.9,31.91,76000.0,24.3257,24.3333,24.2725,24.2801,76000.0
2010-07-14 10:55:00,31.91,31.93,31.88,31.91,46800.0,24.2801,24.2953,24.2572,24.2801,46800.0
2010-07-14 11:00:00,31.92,32.09,31.9,32.07,56400.0,24.2877,24.417,24.2725,24.4018,56400.0
2010-07-14 11:05:00,32.07,32.16,32.05,32.15,59800.0,24.4018,24.4703,24.3866,24.4627,59800.0
2010-07-14 11:10:00,32.15,32.16,32.11,32.16,32200.0,24.4627,24.4703,24.4322,24.4703,32200.0
2010-07-14 11:15:00,32.16,32.21,32.15,32.21,33200.0,24.4703,24.5083,24.4627,24.5083,33200.0
2010-07-14 11:20:00,32.21,32.27,32.18,32.24,31600.0,24.5083,24.554,24.4855,24.5312,31600.0
2010-07-14 11:25:00,32.23,32.23,32.18,32.18,19800.0,24.5235,24.5235,24.4855,24.4855,19800.0
2010-07-14 11:30:00,32.19,32.27,32.18,32.27,25800.0,24.4931,24.554,24.4855,24.554,25800.0
2010-07-14 11:35:00,32.27,32.3,32.24,32.3,41800.0,24.554,24.5768,24.5312,24.5768,41800.0
2010-07-14 11:40:00,32.3,32.34,32.29,32.32,17600.0,24.5768,24.6072,24.5692,24.592,17600.0
2010-07-14 11:45:00,32.34,32.4,32.33,32.37,31000.0,24.6072,24.6529,24.5996,24.6301,31000.0
2010-07-14 11:50:00,32.37,32.38,32.35,32.37,18200.0,24.6301,24.6377,24.6149,24.6301,18200.0
2010-07-14 11:55:00,32.37,32.39,32.31,32.31,19200.0,24.6301,24.6453,24.5844,24.5844,19200.0
2010-07-14 12:00:00,32.31,32.31,32.27,32.27,31400.0,24.5844,24.5844,24.554,24.554,31400.0
2010-07-14 12:05:00,32.27,32.31,32.22,32.22,45800.0,24.554,24.5844,24.5159,24.5159,45800.0
2010-07-14 12:10:00,32.23,32.26,32.17,32.18,31600.0,24.5235,24.5464,24.4779,24.4855,31600.0
2010-07-14 12:15:00,32.17,32.21,32.17,32.2,25600.0,24.4779,24.5083,24.4779,24.5007,25600.0
2010-07-14 12:20:00,32.2,32.21,32.15,32.2,15000.0,24.5007,24.5083,24.4627,24.5007,15000.0
2010-07-14 12:25:00,32.19,32.2,32.17,32.18,29600.0,24.4931,24.5007,24.4779,24.4855,29600.0
2010-07-14 12:30:00,32.18,32.2,32.17,32.18,22800.0,24.4855,24.5007,24.4779,24.4855,22800.0
2010-07-14 12:35:00,32.18,32.18,32.14,32.15,21400.0,24.4855,24.4855,24.4551,24.4627,21400.0
2010-07-14 12:40:00,32.15,32.17,32.13,32.17,11400.0,24.4627,24.4779,24.4475,24.4779,11400.0
2010-07-14 12:45:00,32.17,32.2,32.17,32.2,11600.0,24.4779,24.5007,24.4779,24.5007,11600.0
2010-07-14 12:50:00,32.2,32.2,32.15,32.15,11800.0,24.5007,24.5007,24.4627,24.4627,11800.0
2010-07-14 12:55:00,32.13,32.18,32.13,32.18,9600.0,24.4475,24.4855,24.4475,24.4855,9600.0
2010-07-14 13:00:00,32.18,32.18,32.14,32.15,14600.0,24.4855,24.4855,24.4551,24.4627,14600.0
2010-07-14 13:05:00,32.17,32.19,32.14,32.18,26200.0,24.4779,24.4931,24.4551,24.4855,26200.0
2010-07-14 13:10:00,32.18,32.22,32.17,32.21,21000.0,24.4855,24.5159,24.4779,24.5083,21000.0
2010-07-14 13:15:00,32.2,32.21,32.18,32.21,18000.0,24.5007,24.5083,24.4855,24.5083,18000.0
2010-07-14 13:20:00,32.21,32.24,32.19,32.19,12800.0,24.5083,24.5312,24.4931,24.4931,12800.0
2010-07-14 13:25:00,32.2,32.22,32.2,32.21,13400.0,24.5007,24.5159,24.5007,24.5083,13400.0
2010-07-14 13:30:00,32.21,32.25,32.21,32.25,24400.0,24.5083,24.5388,24.5083,24.5388,24400.0
2010-07-14 13:35:00,32.24,32.25,32.23,32.24,22200.0,24.5312,24.5388,24.5235,24.5312,22200.0
2010-07-14 13:40:00,32.23,32.24,32.17,32.17,20400.0,24.5235,24.5312,24.4779,24.4779,20400.0
2010-07-14 13:45:00,32.16,32.19,32.13,32.15,25400.0,24.4703,24.4931,24.4475,24.4627,25400.0
2010-07-14 13:50:00,32.13,32.15,32.12,32.12,22400.0,24.4475,24.4627,24.4399,24.4399,22400.0
2010-07-14 13:55:00,32.13,32.19,32.13,32.17,19400.0,24.4475,24.4931,24.4475,24.4779,19400.0
2010-07-14 14:00:00,32.17,32.18,32.07,32.13,55400.0,24.4779,24.4855,24.4018,24.4475,55400.0
2010-07-14 14:05:00,32.13,32.13,32.02,32.08,26200.0,24.4475,24.4475,24.3638,24.4094,26200.0
2010-07-14 14:10:00,32.09,32.12,32.02,32.05,22200.0,24.417,24.4399,24.3638,24.3866,22200.0
2010-07-14 14:15:00,32.05,32.13,32.02,32.08,35600.0,24.3866,24.4475,24.3638,24.4094,35600.0
2010-07-14 14:20:00,32.09,32.12,31.98,31.98,39600.0,24.417,24.4399,24.3333,24.3333,39600.0
2010-07-14 14:25:00,31.97,31.99,31.93,31.96,70600.0,24.3257,24.3409,24.2953,24.3181,70600.0
2010-07-14 14:30:00,31.96,32.03,31.95,32.0,45600.0,24.3181,24.3714,24.3105,24.3485,45600.0
2010-07-14 14:35:00,32.01,32.04,31.99,32.0,32800.0,24.3562,24.379,24.3409,24.3485,32800.0
2010-07-14 14:40:00,32.0,32.03,31.97,32.0,20000.0,24.3485,24.3714,24.3257,24.3485,20000.0
2010-07-14 14:45:00,32.01,32.08,31.99,32.05,38600.0,24.3562,24.4094,24.3409,24.3866,38600.0
2010-07-14 14:50:00,32.05,32.08,32.02,32.07,30200.0,24.3866,24.4094,24.3638,24.4018,30200.0
2010-07-14 14:55:00,32.06,32.09,32.04,32.08,43200.0,24.3942,24.417,24.379,24.4094,43200.0
2010-07-14 15:00:00,32.08,32.16,32.08,32.15,32400.0,24.4094,24.4703,24.4094,24.4627,32400.0
2010-07-14 15:05:00,32.16,32.17,32.1,32.12,41200.0,24.4703,24.4779,24.4246,24.4399,41200.0
2010-07-14 15:10:00,32.12,32.13,32.09,32.1,46800.0,24.4399,24.4475,24.417,24.4246,46800.0
2010-07-14 15:15:00,32.1,32.2,32.08,32.18,27800.0,24.4246,24.5007,24.4094,24.4855,27800.0
2010-07-14 15:20:00,32.18,32.23,32.16,32.21,30400.0,24.4855,24.5235,24.4703,24.5083,30400.0
2010-07-14 15:25:00,32.21,32.24,32.2,32.2,41000.0,24.5083,24.5312,24.5007,24.5007,41000.0
2010-07-14 15:30:00,32.2,32.23,32.17,32.2,50800.0,24.5007,24.5235,24.4779,24.5007,50800.0
2010-07-14 15:35:00,32.2,32.23,32.18,32.2,41000.0,24.5007,24.5235,24.4855,24.5007,41000.0
2010-07-14 15:40:00,32.2,32.2,32.09,32.12,69800.0,24.5007,24.5007,24.417,24.4399,69800.0
2010-07-14 15:45:00,32.1,32.23,32.1,32.22,89800.0,24.4246,24.5235,24.4246,24.5159,89800.0
2010-07-14 15:50:00,32.22,32.22,32.16,32.2,121600.0,24.5159,24.5159,24.4703,24.5007,121600.0
2010-07-14 15:55:00,32.2,32.26,32.18,32.25,160800.0,24.5007,24.5464,24.4855,24.5388,160800.0
2010-07-15 09:30:00,32.26,32.3,31.8,32.24,59600.0,24.5464,24.5768,24.1964,24.5312,59600.0
2010-07-15 09:35:00,32.24,32.61,32.22,32.5,109600.0,24.5312,24.8127,24.5159,24.729,109600.0
2010-07-15 09:40:00,32.5,32.52,32.17,32.22,50600.0,24.729,24.7442,24.4779,24.5159,50600.0
2010-07-15 09:45:00,32.24,32.35,32.15,32.3,51800.0,24.5312,24.6149,24.4627,24.5768,51800.0
2010-07-15 09:50:00,32.3,32.35,32.19,32.31,58000.0,24.5768,24.6149,24.4931,24.5844,58000.0
2010-07-15 09:55:00,32.32,32.33,32.26,32.26,26600.0,24.592,24.5996,24.5464,24.5464,26600.0
2010-07-15 10:00:00,32.26,32.26,32.08,32.15,58600.0,24.5464,24.5464,24.4094,24.4627,58600.0
2010-07-15 10:05:00,32.13,32.18,32.01,32.05,38200.0,24.4475,24.4855,24.3562,24.3866,38200.0
2010-07-15 10:10:00,32.03,32.05,31.91,31.98,58200.0,24.3714,24.3866,24.2801,24.3333,58200.0
2010-07-15 10:15:00,31.97,32.01,31.85,31.89,40800.0,24.3257,24.3562,24.2344,24.2648,40800.0
2010-07-15 10:20:00,31.88,31.93,31.84,31.91,78800.0,24.2572,24.2953,24.2268,24.2801,78800.0
2010-07-15 10:25:00,31.92,32.02,31.89,32.01,25000.0,24.2877,24.3638,24.2648,24.3562,25000.0
2010-07-15 10:30:00,32.02,32.06,31.96,31.98,33400.0,24.3638,24.3942,24.3181,24.3333,33400.0
2010-07-15 10:35:00,31.99,32.01,31.9,32.01,44800.0,24.3409,24.3562,24.2725,24.3562,44800.0
2010-07-15 10:40:00,32.01,32.01,31.92,31.99,27400.0,24.3562,24.3562,24.2877,24.3409,27400.0
2010-07-15 10:45:00,31.98,32.05,31.92,32.05,24800.0,24.3333,24.3866,24.2877,24.3866,24800.0
2010-07-15 10:50:00,32.05,32.07,32.01,32.07,17600.0,24.3866,24.4018,24.3562,24.4018,17600.0
2010-07-15 10:55:00,32.07,32.08,32.04,32.07,21800.0,24.4018,24.4094,24.379,24.4018,21800.0
2010-07-15 11:00:00,32.09,32.09,32.01,32.01,15200.0,24.417,24.417,24.3562,24.3562,15200.0
2010-07-15 11:05:00,32.02,32.02,31.96,31.98,17200.0,24.3638,24.3638,24.3181,24.3333,17200.0
2010-07-15 11:10:00,31.97,32.03,31.97,32.03,15000.0,24.3257,24.3714,24.3257,24.3714,15000.0
2010-07-15 11:15:00,32.04,32.07,32.03,32.04,17800.0,24.379,24.4018,24.3714,24.379,17800.0
2010-07-15 11:20:00,32.03,32.1,32.02,32.09,18200.0,24.3714,24.4246,24.3638,24.417,18200.0
2010-07-15 11:25:00,32.09,32.13,32.09,32.12,26600.0,24.417,24.4475,24.417,24.4399,26600.0
2010-07-15 11:30:00,32.11,32.13,32.08,32.1,19400.0,24.4322,24.4475,24.4094,24.4246,19400.0
2010-07-15 11:35:00,32.1,32.15,32.09,32.14,17200.0,24.4246,24.4627,24.417,24.4551,17200.0
2010-07-15 11:40:00,32.13,32.16,32.09,32.15,13800.0,24.4475,24.4703,24.417,24.4627,13800.0
2010-07-15 11:45:00,32.14,32.14,32.11,32.13,13800.0,24.4551,24.4551,24.4322,24.4475,13800.0
2010-07-15 11:50:00,32.12,32.18,32.12,32.17,15400.0,24.4399,24.4855,24.4399,24.4779,15400.0
2010-07-15 11:55:00,32.18,32.18,32.08,32.09,26200.0,24.4855,24.4855,24.4094,24.417,26200.0
2010-07-15 12:00:00,32.09,32.11,32.07,32.09,25400.0,24.417,24.4322,24.4018,24.417,25400.0
2010-07-15 12:05:00,32.1,32.13,32.09,32.09,18400.0,24.4246,24.4475,24.417,24.417,18400.0
2010-07-15 12:10:00,32.09,32.1,32.08,32.08,11200.0,24.417,24.4246,24.4094,24.4094,11200.0
2010-07-15 12:15:00,32.09,32.09,32.04,32.04,20800.0,24.417,24.417,24.379,24.379,20800.0
2010-07-15 12:20:00,32.05,32.05,32.0,32.0,18600.0,24.3866,24.3866,24.3485,24.3485,18600.0
2010-07-15 12:25:00,32.0,32.03,31.99,32.0,22200.0,24.3485,24.3714,24.3409,24.3485,22200.0
2010-07-15 12:30:00,32.0,32.04,31.99,32.03,22400.0,24.3485,24.379,24.3409,24.3714,22400.0
2010-07-15 12:35:00,32.02,32.04,32.0,32.02,10800.0,24.3638,24.379,24.3485,24.3638,10800.0
2010-07-15 12:40:00,32.04,32.05,31.95,31.98,19000.0,24.379,24.3866,24.3105,24.3333,19000.0
2010-07-15 12:45:00,31.98,32.02,31.98,31.99,16400.0,24.3333,24.3638,24.3333,24.3409,16400.0
2010-07-15 12:50:00,31.99,32.02,31.97,32.02,12800.0,24.3409,24.3638,24.3257,24.3638,12800.0
2010-07-15 12:55:00,32.02,32.04,31.96,31.96,15000.0,24.3638,24.379,24.3181,24.3181,15000.0
2010-07-15 13:00:00,31.97,32.02,31.97,32.01,15200.0,24.3257,24.3638,24.3257,24.3562,15200.0
2010-07-15 13:05:00,32.01,32.07,32.0,32.02,16400.0,24.3562,24.4018,24.3485,24.3638,16400.0
2010-07-15 13:10:00,32.01,32.02,31.99,32.01,12600.0,24.3562,24.3638,24.3409,24.3562,12600.0
2010-07-15 13:15:00,32.01,32.06,32.0,32.05,14800.0,24.3562,24.3942,24.3485,24.3866,14800.0
2010-07-15 13:20:00,32.06,32.13,32.06,32.13,15600.0,24.3942,24.4475,24.3942,24.4475,15600.0
2010-07-15 13:25:00,32.14,32.18,32.13,32.15,21200.0,24.4551,24.4855,24.4475,24.4627,21200.0
2010-07-15 13:30:00,32.15,32.21,32.12,32.12,22200.0,24.4627,24.5083,24.4399,24.4399,22200.0
2010-07-15 13:35:00,32.12,32.12,32.09,32.1,17600.0,24.4399,24.4399,24.417,24.4246,17600.0
2010-07-15 13:40:00,32.1,32.1,32.08,32.09,14400.0,24.4246,24.4246,24.4094,24.417,14400.0
2010-07-15 13:45:00,32.09,32.1,32.08,32.09,26200.0,24.417,24.4246,24.4094,24.417,26200.0
2010-07-15 13:50:00,32.08,32.08,32.04,32.06,19400.0,24.4094,24.4094,24.379,24.3942,19400.0
2010-07-15 13:55:00,32.05,32.08,32.04,32.06,16800.0,24.3866,24.4094,24.379,24.3942,16800.0
2010-07-15 14:00:00,32.06,32.09,32.01,32.06,33000.0,24.3942,24.417,24.3562,24.3942,33000.0
2010-07-15 14:05:00,32.06,32.07,32.04,32.04,22000.0,24.3942,24.4018,24.379,24.379,22000.0
2010-07-15 14:10:00,32.05,32.07,32.02,32.06,13400.0,24.3866,24.4018,24.3638,24.3942,13400.0
2010-07-15 14:15:00,32.05,32.12,32.05,32.11,14600.0,24.3866,24.4399,24.3866,24.4322,14600.0
2010-07-15 14:20:00,32.11,32.13,32.07,32.07,23400.0,24.4322,24.4475,24.4018,24.4018,23400.0
2010-07-15 14:25:00,32.07,32.15,32.06,32.13,30600.0,24.4018,24.4627,24.3942,24.4475,30600.0
2010-07-15 14:30:00,32.13,32.19,32.08,32.09,61000.0,24.4475,24.4931,24.4094,24.417,61000.0
2010-07-15 14:35:00,32.09,32.1,32.05,32.1,34600.0,24.417,24.4246,24.3866,24.4246,34600.0
2010-07-15 14:40:00,32.09,32.12,32.04,32.05,33200.0,24.417,24.4399,24.379,24.3866,33200.0
2010-07-15 14:45:00,32.06,32.12,32.06,32.12,19200.0,24.3942,24.4399,24.3942,24.4399,19200.0
2010-07-15 14:50:00,32.12,32.15,32.1,32.12,22600.0,24.4399,24.4627,24.4246,24.4399,22600.0
2010-07-15 14:55:00,32.11,32.15,32.08,32.1,36000.0,24.4322,24.4627,24.4094,24.4246,36000.0
2010-07-15 15:00:00,32.1,32.15,32.08,32.1,55400.0,24.4246,24.4627,24.4094,24.4246,55400.0
2010-07-15 15:05:00,32.1,32.11,31.98,32.0,28000.0,24.4246,24.4322,24.3333,24.3485,28000.0
2010-07-15 15:10:00,31.98,31.98,31.92,31.93,27600.0,24.3333,24.3333,24.2877,24.2953,27600.0
2010-07-15 15:15:00,31.93,31.96,31.91,31.95,34800.0,24.2953,24.3181,24.2801,24.3105,34800.0
2010-07-15 15:20:00,31.93,31.99,31.91,31.93,39400.0,24.2953,24.3409,24.2801,24.2953,39400.0
2010-07-15 15:25:00,31.93,32.05,31.88,32.05,70200.0,24.2953,24.3866,24.2572,24.3866,70200.0
2010-07-15 15:30:00,32.06,32.15,32.04,32.08,70000.0,24.3942,24.4627,24.379,24.4094,70000.0
2010-07-15 15:35:00,32.08,32.2,32.07,32.16,69400.0,24.4094,24.5007,24.4018,24.4703,69400.0
2010-07-15 15:40:00,32.17,32.25,32.16,32.23,88600.0,24.4779,24.5388,24.4703,24.5235,88600.0
2010-07-15 15:45:00,32.23,32.38,32.23,32.28,112200.0,24.5235,24.6377,24.5235,24.5616,112200.0
2010-07-15 15:50:00,32.29,32.38,32.27,32.36,127200.0,24.5692,24.6377,24.554,24.6225,127200.0
2010-07-15 15:55:00,32.37,32.38,32.29,32.29,145800.0,24.6301,24.6377,24.5692,24.5692,145800.0
2010-07-16 09:30:00,32.16,32.19,32.06,32.11,263000.0,24.4703,24.4931,24.3942,24.4322,263000.0
2010-07-16 09:35:00,32.15,32.24,32.15,32.16,21400.0,24.4627,24.5312,24.4627,24.4703,21400.0
2010-07-16 09:40:00,32.16,32.18,32.06,32.06,15000.0,24.4703,24.4855,24.3942,24.3942,15000.0
2010-07-16 09:45:00,32.05,32.06,31.93,31.93,51600.0,24.3866,24.3942,24.2953,24.2953,51600.0
2010-07-16 09:50:00,31.92,31.97,31.84,31.86,57800.0,24.2877,24.3257,24.2268,24.242,57800.0
2010-07-16 09:55:00,31.84,31.85,31.75,31.75,65800.0,24.2268,24.2344,24.1583,24.1583,65800.0
2010-07-16 10:00:00,31.77,31.8,31.75,31.77,55600.0,24.1735,24.1964,24.1583,24.1735,55600.0
2010-07-16 10:05:00,31.78,31.78,31.59,31.63,53600.0,24.1811,24.1811,24.0366,24.067,53600.0
2010-07-16 10:10:00,31.63,31.68,31.61,31.67,27600.0,24.067,24.1051,24.0518,24.0975,27600.0
2010-07-16 10:15:00,31.68,31.74,31.67,31.73,17800.0,24.1051,24.1507,24.0975,24.1431,17800.0
2010-07-16 10:20:00,31.74,31.8,31.74,31.77,20400.0,24.1507,24.1964,24.1507,24.1735,20400.0
2010-07-16 10:25:00,31.76,31.76,31.68,31.73,23600.0,24.1659,24.1659,24.1051,24.1431,23600.0
2010-07-16 10:30:00,31.73,31.75,31.68,31.74,29800.0,24.1431,24.1583,24.1051,24.1507,29800.0
2010-07-16 10:35:00,31.73,31.8,31.73,31.78,30400.0,24.1431,24.1964,24.1431,24.1811,30400.0
2010-07-16 10:40:00,31.78,31.83,31.75,31.82,19400.0,24.1811,24.2192,24.1583,24.2116,19400.0
2010-07-16 10:45:00,31.83,31.87,31.82,31.85,21200.0,24.2192,24.2496,24.2116,24.2344,21200.0
2010-07-16 10:50:00,31.83,31.88,31.82,31.86,21200.0,24.2192,24.2572,24.2116,24.242,21200.0
2010-07-16 10:55:00,31.86,31.91,31.84,31.89,25200.0,24.242,24.2801,24.2268,24.2648,25200.0
2010-07-16 11:00:00,31.89,31.92,31.82,31.82,22600.0,24.2648,24.2877,24.2116,24.2116,22600.0
2010-07-16 11:05:00,31.81,31.84,31.8,31.82,17400.0,24.204,24.2268,24.1964,24.2116,17400.0
2010-07-16 11:10:00,31.82,31.83,31.79,31.82,16400.0,24.2116,24.2192,24.1888,24.2116,16400.0
2010-07-16 11:15:00,31.82,31.85,31.8,31.82,24600.0,24.2116,24.2344,24.1964,24.2116,24600.0
2010-07-16 11:20:00,31.81,31.81,31.73,31.75,17000.0,24.204,24.204,24.1431,24.1583,17000.0
2010-07-16 11:25:00,31.74,31.85,31.72,31.84,21600.0,24.1507,24.2344,24.1355,24.2268,21600.0
2010-07-16 11:30:00,31.83,31.84,31.77,31.77,29400.0,24.2192,24.2268,24.1735,24.1735,29400.0
2010-07-16 11:35:00,31.77,31.83,31.73,31.82,43000.0,24.1735,24.2192,24.1431,24.2116,43000.0
2010-07-16 11:40:00,31.81,31.85,31.79,31.8,14800.0,24.204,24.2344,24.1888,24.1964,14800.0
2010-07-16 11:45:00,31.79,31.81,31.75,31.78,16200.0,24.1888,24.204,24.1583,24.1811,16200.0
2010-07-16 11:50:00,31.78,31.8,31.74,31.74,18000.0,24.1811,24.1964,24.1507,24.1507,18000.0
2010-07-16 11:55:00,31.75,31.78,31.73,31.73,14400.0,24.1583,24.1811,24.1431,24.1431,14400.0
2010-07-16 12:00:00,31.73,31.75,31.7,31.72,29200.0,24.1431,24.1583,24.1203,24.1355,29200.0
2010-07-16 12:05:00,31.72,31.72,31.67,31.7,35600.0,24.1355,24.1355,24.0975,24.1203,35600.0
2010-07-16 12:10:00,31.68,31.73,31.65,31.66,37400.0,24.1051,24.1431,24.0822,24.0898,37400.0
2010-07-16 12:15:00,31.67,31.67,31.6,31.61,16600.0,24.0975,24.0975,24.0442,24.0518,16600.0
2010-07-16 12:20:00,31.62,31.63,31.59,31.6,23800.0,24.0594,24.067,24.0366,24.0442,23800.0
2010-07-16 12:25:00,31.6,31.65,31.59,31.64,19000.0,24.0442,24.0822,24.0366,24.0746,19000.0
2010-07-16 12:30:00,31.64,31.65,31.6,31.64,17200.0,24.0746,24.0822,24.0442,24.0746,17200.0
2010-07-16 12:35:00,31.64,31.65,31.59,31.59,14200.0,24.0746,24.0822,24.0366,24.0366,14200.0
2010-07-16 12:40:00,31.6,31.63,31.59,31.6,27600.0,24.0442,24.067,24.0366,24.0442,27600.0
2010-07-16 12:45:00,31.6,31.63,31.57,31.63,19000.0,24.0442,24.067,24.0214,24.067,19000.0
2010-07-16 12:50:00,31.63,31.63,31.58,31.59,17400.0,24.067,24.067,24.029,24.0366,17400.0
2010-07-16 12:55:00,31.6,31.6,31.54,31.56,16600.0,24.0442,24.0442,23.9985,24.0138,16600.0
2010-07-16 13:00:00,31.57,31.6,31.53,31.54,16800.0,24.0214,24.0442,23.9909,23.9985,16800.0
2010-07-16 13:05:00,31.55,31.59,31.53,31.55,29600.0,24.0061,24.0366,23.9909,24.0061,29600.0
2010-07-16 13:10:00,31.55,31.58,31.54,31.54,19800.0,24.0061,24.029,23.9985,23.9985,19800.0
2010-07-16 13:15:00,31.54,31.57,31.52,31.52,24800.0,23.9985,24.0214,23.9833,23.9833,24800.0
2010-07-16 13:20:00,31.53,31.54,31.46,31.48,31600.0,23.9909,23.9985,23.9377,23.9529,31600.0
2010-07-16 13:25:00,31.49,31.51,31.46,31.5,49000.0,23.9605,23.9757,23.9377,23.9681,49000.0
2010-07-16 13:30:00,31.5,31.54,31.47,31.53,28600.0,23.9681,23.9985,23.9453,23.9909,28600.0
2010-07-16 13:35:00,31.53,31.56,31.5,31.5,26000.0,23.9909,24.0138,23.9681,23.9681,26000.0
2010-07-16 13:40:00,31.52,31.52,31.44,31.44,30200.0,23.9833,23.9833,23.9224,23.9224,30200.0
2010-07-16 13:45:00,31.44,31.46,31.41,31.45,32800.0,23.9224,23.9377,23.8996,23.9301,32800.0
2010-07-16 13:50:00,31.42,31.46,31.4,31.45,22400.0,23.9072,23.9377,23.892,23.9301,22400.0
2010-07-16 13:55:00,31.45,31.49,31.43,31.45,22600.0,23.9301,23.9605,23.9148,23.9301,22600.0
2010-07-16 14:00:00,31.43,31.45,31.41,31.43,35600.0,23.9148,23.9301,23.8996,23.9148,35600.0
2010-07-16 14:05:00,31.44,31.45,31.42,31.44,21600.0,23.9224,23.9301,23.9072,23.9224,21600.0
2010-07-16 14:10:00,31.44,31.48,31.43,31.43,34000.0,23.9224,23.9529,23.9148,23.9148,34000.0
2010-07-16 14:15:00,31.43,31.44,31.38,31.38,29000.0,23.9148,23.9224,23.8768,23.8768,29000.0
2010-07-16 14:20:00,31.39,31.41,31.35,31.38,28000.0,23.8844,23.8996,23.854,23.8768,28000.0
2010-07-16 14:25:00,31.38,31.41,31.36,31.36,24200.0,23.8768,23.8996,23.8616,23.8616,24200.0
2010-07-16 14:30:00,31.37,31.45,31.35,31.43,30800.0,23.8692,23.9301,23.854,23.9148,30800.0
2010-07-16 14:35:00,31.43,31.43,31.36,31.41,23800.0,23.9148,23.9148,23.8616,23.8996,23800.0
2010-07-16 14:40:00,31.41,31.41,31.34,31.35,83000.0,23.8996,23.8996,23.8464,23.854,83000.0
2010-07-16 14:45:00,31.36,31.41,31.36,31.38,32400.0,23.8616,23.8996,23.8616,23.8768,32400.0
2010-07-16 14:50:00,31.36,31.39,31.32,31.38,33600.0,23.8616,23.8844,23.8311,23.8768,33600.0
2010-07-16 14:55:00,31.38,31.41,31.33,31.33,32600.0,23.8768,23.8996,23.8387,23.8387,32600.0
2010-07-16 15:00:00,31.33,31.38,31.33,31.37,80000.0,23.8387,23.8768,23.8387,23.8692,80000.0
2010-07-16 15:05:00,31.37,31.39,31.29,31.29,76600.0,23.8692,23.8844,23.8083,23.8083,76600.0
2010-07-16 15:10:00,31.29,31.29,31.25,31.29,62600.0,23.8083,23.8083,23.7779,23.8083,62600.0
2010-07-16 15:15:00,31.29,31.3,31.25,31.25,37800.0,23.8083,23.8159,23.7779,23.7779,37800.0
2010-07-16 15:20:00,31.24,31.26,31.15,31.15,85400.0,23.7703,23.7855,23.7018,23.7018,85400.0
2010-07-16 15:25:00,31.16,31.21,31.14,31.19,62800.0,23.7094,23.7474,23.6942,23.7322,62800.0
2010-07-16 15:30:00,31.2,31.23,31.19,31.23,57000.0,23.7398,23.7627,23.7322,23.7627,57000.0
2010-07-16 15:35:00,31.23,31.34,31.23,31.25,82200.0,23.7627,23.8464,23.7627,23.7779,82200.0
2010-07-16 15:40:00,31.25,31.32,31.25,31.32,87600.0,23.7779,23.8311,23.7779,23.8311,87600.0
2010-07-16 15:45:00,31.32,31.32,31.18,31.21,106200.0,23.8311,23.8311,23.7246,23.7474,106200.0
2010-07-16 15:50:00,31.22,31.33,31.19,31.33,110800.0,23.755,23.8387,23.7322,23.8387,110800.0
2010-07-16 15:55:00,31.34,31.36,31.21,31.24,225600.0,23.8464,23.8616,23.7474,23.7703,225600.0
2010-07-19 09:30:00,31.41,31.53,31.38,31.52,63800.0,23.8996,23.9909,23.8768,23.9833,63800.0
2010-07-19 09:35:00,31.52,31.57,31.5,31.51,55400.0,23.9833,24.0214,23.9681,23.9757,55400.0
2010-07-19 09:40:00,31.5,31.5,31.4,31.45,32200.0,23.9681,23.9681,23.892,23.9301,32200.0
2010-07-19 09:45:00,31.46,31.5,31.41,31.41,40400.0,23.9377,23.9681,23.8996,23.8996,40400.0
2010-07-19 09:50:00,31.43,31.49,31.41,31.43,21600.0,23.9148,23.9605,23.8996,23.9148,21600.0
2010-07-19 09:55:00,31.45,31.46,31.39,31.42,24800.0,23.9301,23.9377,23.8844,23.9072,24800.0
2010-07-19 10:00:00,31.4,31.4,31.32,31.37,37000.0,23.892,23.892,23.8311,23.8692,37000.0
2010-07-19 10:05:00,31.39,31.41,31.27,31.27,50800.0,23.8844,23.8996,23.7931,23.7931,50800.0
2010-07-19 10:10:00,31.28,31.32,31.24,31.32,37000.0,23.8007,23.8311,23.7703,23.8311,37000.0
2010-07-19 10:15:00,31.32,31.34,31.25,31.25,30000.0,23.8311,23.8464,23.7779,23.7779,30000.0
2010-07-19 10:20:00,31.27,31.28,31.16,31.16,37600.0,23.7931,23.8007,23.7094,23.7094,37600.0
2010-07-19 10:25:00,31.15,31.18,31.13,31.13,40800.0,23.7018,23.7246,23.6866,23.6866,40800.0
2010-07-19 10:30:00,31.13,31.2,31.12,31.13,31000.0,23.6866,23.7398,23.679,23.6866,31000.0
2010-07-19 10:35:00,31.12,31.18,31.06,31.06,34600.0,23.679,23.7246,23.6333,23.6333,34600.0
2010-07-19 10:40:00,31.07,31.13,31.06,31.13,31000.0,23.6409,23.6866,23.6333,23.6866,31000.0
2010-07-19 10:45:00,31.13,31.15,31.08,31.1,30600.0,23.6866,23.7018,23.6485,23.6637,30600.0
2010-07-19 10:50:00,31.1,31.11,31.04,31.1,29200.0,23.6637,23.6714,23.6181,23.6637,29200.0
2010-07-19 10:55:00,31.11,31.13,31.05,31.13,92000.0,23.6714,23.6866,23.6257,23.6866,92000.0
2010-07-19 11:00:00,31.11,31.24,31.09,31.2,29400.0,23.6714,23.7703,23.6561,23.7398,29400.0
2010-07-19 11:05:00,31.21,31.24,31.2,31.21,23200.0,23.7474,23.7703,23.7398,23.7474,23200.0
2010-07-19 11:10:00,31.21,31.22,31.17,31.18,32600.0,23.7474,23.755,23.717,23.7246,32600.0
2010-07-19 11:15:00,31.18,31.23,31.16,31.22,22000.0,23.7246,23.7627,23.7094,23.755,22000.0
2010-07-19 11:20:00,31.22,31.22,31.2,31.22,30800.0,23.755,23.755,23.7398,23.755,30800.0
2010-07-19 11:25:00,31.21,31.22,31.14,31.15,63400.0,23.7474,23.755,23.6942,23.7018,63400.0
2010-07-19 11:30:00,31.15,31.16,31.11,31.11,48000.0,23.7018,23.7094,23.6714,23.6714,48000.0
2010-07-19 11:35:00,31.11,31.13,31.03,31.06,37800.0,23.6714,23.6866,23.6105,23.6333,37800.0
2010-07-19 11:40:00,31.05,31.09,31.05,31.09,25800.0,23.6257,23.6561,23.6257,23.6561,25800.0
2010-07-19 11:45:00,31.07,31.08,31.03,31.05,43600.0,23.6409,23.6485,23.6105,23.6257,43600.0
2010-07-19 11:50:00,31.05,31.09,31.04,31.06,70000.0,23.6257,23.6561,23.6181,23.6333,70000.0
2010-07-19 11:55:00,31.05,31.08,31.05,31.07,23600.0,23.6257,23.6485,23.6257,23.6409,23600.0
2010-07-19 12:00:00,31.08,31.09,30.99,31.0,61200.0,23.6485,23.6561,23.58,23.5877,61200.0
2010-07-19 12:05:00,30.99,31.0,30.98,30.98,18000.0,23.58,23.5877,23.5724,23.5724,18000.0
2010-07-19 12:10:00,30.98,30.99,30.95,30.96,25400.0,23.5724,23.58,23.5496,23.5572,25400.0
2010-07-19 12:15:00,30.96,31.02,30.95,31.02,12200.0,23.5572,23.6029,23.5496,23.6029,12200.0
2010-07-19 12:20:00,31.01,31.03,30.98,31.0,68400.0,23.5953,23.6105,23.5724,23.5877,68400.0
2010-07-19 12:25:00,31.0,31.02,30.99,31.0,36800.0,23.5877,23.6029,23.58,23.5877,36800.0
2010-07-19 12:30:00,31.0,31.0,30.99,31.0,31000.0,23.5877,23.5877,23.58,23.5877,31000.0
2010-07-19 12:35:00,30.99,31.03,30.99,31.03,28200.0,23.58,23.6105,23.58,23.6105,28200.0
2010-07-19 12:40:00,31.03,31.06,31.03,31.05,19000.0,23.6105,23.6333,23.6105,23.6257,19000.0
2010-07-19 12:45:00,31.05,31.08,31.03,31.07,14600.0,23.6257,23.6485,23.6105,23.6409,14600.0
2010-07-19 12:50:00,31.07,31.1,31.05,31.06,21400.0,23.6409,23.6637,23.6257,23.6333,21400.0
2010-07-19 12:55:00,31.06,31.06,31.0,31.04,24400.0,23.6333,23.6333,23.5877,23.6181,24400.0
2010-07-19 13:00:00,31.04,31.05,31.01,31.02,20400.0,23.6181,23.6257,23.5953,23.6029,20400.0
2010-07-19 13:05:00,31.02,31.03,30.96,31.0,28400.0,23.6029,23.6105,23.5572,23.5877,28400.0
2010-07-19 13:10:00,31.02,31.02,30.93,30.95,15200.0,23.6029,23.6029,23.5344,23.5496,15200.0
2010-07-19 13:15:00,30.94,30.97,30.91,30.91,20600.0,23.542,23.5648,23.5192,23.5192,20600.0
2010-07-19 13:20:00,30.91,30.97,30.91,30.95,18800.0,23.5192,23.5648,23.5192,23.5496,18800.0
2010-07-19 13:25:00,30.93,30.94,30.88,30.9,22400.0,23.5344,23.542,23.4963,23.5116,22400.0
2010-07-19 13:30:00,30.91,30.94,30.9,30.9,25200.0,23.5192,23.542,23.5116,23.5116,25200.0
2010-07-19 13:35:00,30.9,30.91,30.86,30.87,37600.0,23.5116,23.5192,23.4811,23.4887,37600.0
2010-07-19 13:40:00,30.88,30.88,30.83,30.84,46200.0,23.4963,23.4963,23.4583,23.4659,46200.0
2010-07-19 13:45:00,30.82,30.86,30.82,30.82,31400.0,23.4507,23.4811,23.4507,23.4507,31400.0
2010-07-19 13:50:00,30.82,30.82,30.79,30.81,37600.0,23.4507,23.4507,23.4279,23.4431,37600.0
2010-07-19 13:55:00,30.8,30.81,30.79,30.79,34400.0,23.4355,23.4431,23.4279,23.4279,34400.0
2010-07-19 14:00:00,30.8,30.88,30.8,30.85,30000.0,23.4355,23.4963,23.4355,23.4735,30000.0
2010-07-19 14:05:00,30.85,30.86,30.8,30.82,51000.0,23.4735,23.4811,23.4355,23.4507,51000.0
2010-07-19 14:10:00,30.83,30.88,30.82,30.87,32600.0,23.4583,23.4963,23.4507,23.4887,32600.0
2010-07-19 14:15:00,30.88,30.91,30.85,30.91,34600.0,23.4963,23.5192,23.4735,23.5192,34600.0
2010-07-19 14:20:00,30.91,30.92,30.86,30.92,23200.0,23.5192,23.5268,23.4811,23.5268,23200.0
2010-07-19 14:25:00,30.91,30.94,30.91,30.93,56600.0,23.5192,23.542,23.5192,23.5344,56600.0
2010-07-19 14:30:00,30.93,30.96,30.93,30.96,56400.0,23.5344,23.5572,23.5344,23.5572,56400.0
2010-07-19 14:35:00,30.96,30.96,30.91,30.93,38200.0,23.5572,23.5572,23.5192,23.5344,38200.0
2010-07-19 14:40:00,30.93,30.99,30.92,30.99,36200.0,23.5344,23.58,23.5268,23.58,36200.0
2010-07-19 14:45:00,30.99,31.0,30.94,30.96,80200.0,23.58,23.5877,23.542,23.5572,80200.0
2010-07-19 14:50:00,30.97,30.99,30.94,30.96,55600.0,23.5648,23.58,23.542,23.5572,55600.0
2010-07-19 14:55:00,30.97,30.98,30.91,30.92,42400.0,23.5648,23.5724,23.5192,23.5268,42400.0
2010-07-19 15:00:00,30.92,31.03,30.92,31.03,27800.0,23.5268,23.6105,23.5268,23.6105,27800.0
2010-07-19 15:05:00,31.02,31.07,30.99,31.07,39400.0,23.6029,23.6409,23.58,23.6409,39400.0
2010-07-19 15:10:00,31.07,31.09,31.04,31.05,57000.0,23.6409,23.6561,23.6181,23.6257,57000.0
2010-07-19 15:15:00,31.06,31.08,31.01,31.02,25600.0,23.6333,23.6485,23.5953,23.6029,25600.0
2010-07-19 15:20:00,31.02,31.03,31.0,31.0,30200.0,23.6029,23.6105,23.5877,23.5877,30200.0
2010-07-19 15:25:00,31.0,31.0,30.92,30.94,32600.0,23.5877,23.5877,23.5268,23.542,32600.0
2010-07-19 15:30:00,30.94,30.99,30.91,30.97,47200.0,23.542,23.58,23.5192,23.5648,47200.0
2010-07-19 15:35:00,30.98,31.02,30.93,30.95,73800.0,23.5724,23.6029,23.5344,23.5496,73800.0
2010-07-19 15:40:00,30.96,31.03,30.95,31.03,86000.0,23.5572,23.6105,23.5496,23.6105,86000.0
2010-07-19 15:45:00,31.03,31.09,31.0,31.02,98000.0,23.6105,23.6561,23.5877,23.6029,98000.0
2010-07-19 15:50:00,31.03,31.05,30.99,31.05,104600.0,23.6105,23.6257,23.58,23.6257,104600.0
2010-07-19 15:55:00,31.05,31.09,31.04,31.07,141800.0,23.6257,23.6561,23.6181,23.6409,141800.0
2010-07-20 09:30:00,30.74,31.09,30.74,31.09,84000.0,23.3898,23.6561,23.3898,23.6561,84000.0
2010-07-20 09:35:00,31.09,31.15,31.05,31.07,73600.0,23.6561,23.7018,23.6257,23.6409,73600.0
2010-07-20 09:40:00,31.1,31.23,31.08,31.18,92400.0,23.6637,23.7627,23.6485,23.7246,92400.0
2010-07-20 09:45:00,31.2,31.2,31.13,31.17,78200.0,23.7398,23.7398,23.6866,23.717,78200.0
2010-07-20 09:50:00,31.17,31.3,31.17,31.28,71000.0,23.717,23.8159,23.717,23.8007,71000.0
2010-07-20 09:55:00,31.28,31.31,31.22,31.23,71600.0,23.8007,23.8235,23.755,23.7627,71600.0
2010-07-20 10:00:00,31.23,31.25,31.11,31.11,63600.0,23.7627,23.7779,23.6714,23.6714,63600.0
2010-07-20 10:05:00,31.11,31.15,31.06,31.09,34400.0,23.6714,23.7018,23.6333,23.6561,34400.0
2010-07-20 10:10:00,31.09,31.17,31.02,31.02,49400.0,23.6561,23.717,23.6029,23.6029,49400.0
2010-07-20 10:15:00,31.02,31.13,31.02,31.13,72000.0,23.6029,23.6866,23.6029,23.6866,72000.0
2010-07-20 10:20:00,31.14,31.17,31.1,31.15,66200.0,23.6942,23.717,23.6637,23.7018,66200.0
2010-07-20 10:25:00,31.14,31.16,31.06,31.07,68800.0,23.6942,23.7094,23.6333,23.6409,68800.0
2010-07-20 10:30:00,31.07,31.08,31.01,31.08,40000.0,23.6409,23.6485,23.5953,23.6485,40000.0
2010-07-20 10:35:00,31.1,31.11,31.04,31.05,46200.0,23.6637,23.6714,23.6181,23.6257,46200.0
2010-07-20 10:40:00,31.04,31.1,31.02,31.04,51600.0,23.6181,23.6637,23.6029,23.6181,51600.0
2010-07-20 10:45:00,31.04,31.09,31.04,31.07,53800.0,23.6181,23.6561,23.6181,23.6409,53800.0
2010-07-20 10:50:00,31.07,31.1,31.03,31.04,52000.0,23.6409,23.6637,23.6105,23.6181,52000.0
2010-07-20 10:55:00,31.04,31.05,31.02,31.04,30600.0,23.6181,23.6257,23.6029,23.6181,30600.0
2010-07-20 11:00:00,31.04,31.18,31.03,31.17,56000.0,23.6181,23.7246,23.6105,23.717,56000.0
2010-07-20 11:05:00,31.18,31.3,31.16,31.3,66000.0,23.7246,23.8159,23.7094,23.8159,66000.0
2010-07-20 11:10:00,31.3,31.33,31.25,31.25,52600.0,23.8159,23.8387,23.7779,23.7779,52600.0
2010-07-20 11:15:00,31.25,31.32,31.25,31.3,69400.0,23.7779,23.8311,23.7779,23.8159,69400.0
2010-07-20 11:20:00,31.29,31.32,31.27,31.27,39200.0,23.8083,23.8311,23.7931,23.7931,39200.0
2010-07-20 11:25:00,31.27,31.3,31.23,31.24,33200.0,23.7931,23.8159,23.7627,23.7703,33200.0
2010-07-20 11:30:00,31.24,31.26,31.2,31.22,27600.0,23.7703,23.7855,23.7398,23.755,27600.0
2010-07-20 11:35:00,31.21,31.22,31.16,31.17,33800.0,23.7474,23.755,23.7094,23.717,33800.0
2010-07-20 11:40:00,31.16,31.17,31.13,31.16,26400.0,23.7094,23.717,23.6866,23.7094,26400.0
2010-07-20 11:45:00,31.17,31.18,31.15,31.16,19400.0,23.717,23.7246,23.7018,23.7094,19400.0
2010-07-20 11:50:00,31.15,31.17,31.09,31.11,32000.0,23.7018,23.717,23.6561,23.6714,32000.0
2010-07-20 11:55:00,31.13,31.14,31.09,31.09,21400.0,23.6866,23.6942,23.6561,23.6561,21400.0
2010-07-20 12:00:00,31.09,31.12,31.07,31.12,28200.0,23.6561,23.679,23.6409,23.679,28200.0
2010-07-20 12:05:00,31.12,31.18,31.11,31.16,36000.0,23.679,23.7246,23.6714,23.7094,36000.0
2010-07-20 12:10:00,31.16,31.17,31.11,31.11,32000.0,23.7094,23.717,23.6714,23.6714,32000.0
2010-07-20 12:15:00,31.11,31.12,31.07,31.12,23200.0,23.6714,23.679,23.6409,23.679,23200.0
2010-07-20 12:20:00,31.11,31.15,31.11,31.13,18600.0,23.6714,23.7018,23.6714,23.6866,18600.0
2010-07-20 12:25:00,31.13,31.17,31.13,31.14,25600.0,23.6866,23.717,23.6866,23.6942,25600.0
2010-07-20 12:30:00,31.14,31.16,31.13,31.15,43200.0,23.6942,23.7094,23.6866,23.7018,43200.0
2010-07-20 12:35:00,31.15,31.18,31.15,31.16,13600.0,23.7018,23.7246,23.7018,23.7094,13600.0
2010-07-20 12:40:00,31.16,31.18,31.15,31.18,25600.0,23.7094,23.7246,23.7018,23.7246,25600.0
2010-07-20 12:45:00,31.18,31.25,31.17,31.25,23200.0,23.7246,23.7779,23.717,23.7779,23200.0
2010-07-20 12:50:00,31.25,31.25,31.2,31.2,18600.0,23.7779,23.7779,23.7398,23.7398,18600.0
2010-07-20 12:55:00,31.19,31.23,31.18,31.23,40800.0,23.7322,23.7627,23.7246,23.7627,40800.0
2010-07-20 13:00:00,31.23,31.25,31.23,31.23,27200.0,23.7627,23.7779,23.7627,23.7627,27200.0
2010-07-20 13:05:00,31.23,31.26,31.22,31.25,21000.0,23.7627,23.7855,23.755,23.7779,21000.0
2010-07-20 13:10:00,31.25,31.25,31.18,31.18,35600.0,23.7779,23.7779,23.7246,23.7246,35600.0
2010-07-20 13:15:00,31.18,31.27,31.18,31.27,18000.0,23.7246,23.7931,23.7246,23.7931,18000.0
2010-07-20 13:20:00,31.26,31.29,31.25,31.25,28200.0,23.7855,23.8083,23.7779,23.7779,28200.0
2010-07-20 13:25:00,31.25,31.31,31.25,31.3,28600.0,23.7779,23.8235,23.7779,23.8159,28600.0
2010-07-20 13:30:00,31.3,31.35,31.3,31.35,29800.0,23.8159,23.854,23.8159,23.854,29800.0
2010-07-20 13:35:00,31.35,31.47,31.35,31.47,60200.0,23.854,23.9453,23.854,23.9453,60200.0
2010-07-20 13:40:00,31.47,31.5,31.45,31.47,34200.0,23.9453,23.9681,23.9301,23.9453,34200.0
2010-07-20 13:45:00,31.47,31.51,31.47,31.5,48200.0,23.9453,23.9757,23.9453,23.9681,48200.0
2010-07-20 13:50:00,31.5,31.65,31.5,31.65,48600.0,23.9681,24.0822,23.9681,24.0822,48600.0
2010-07-20 13:55:00,31.65,31.71,31.63,31.71,41000.0,24.0822,24.1279,24.067,24.1279,41000.0
2010-07-20 14:00:00,31.72,31.74,31.69,31.73,87200.0,24.1355,24.1507,24.1127,24.1431,87200.0
2010-07-20 14:05:00,31.73,31.77,31.72,31.74,60400.0,24.1431,24.1735,24.1355,24.1507,60400.0
2010-07-20 14:10:00,31.73,31.77,31.73,31.73,39200.0,24.1431,24.1735,24.1431,24.1431,39200.0
2010-07-20 14:15:00,31.73,31.75,31.71,31.74,45400.0,24.1431,24.1583,24.1279,24.1507,45400.0
2010-07-20 14:20:00,31.73,31.73,31.68,31.71,55800.0,24.1431,24.1431,24.1051,24.1279,55800.0
2010-07-20 14:25:00,31.71,31.75,31.71,31.75,36200.0,24.1279,24.1583,24.1279,24.1583,36200.0
2010-07-20 14:30:00,31.75,31.82,31.74,31.82,51200.0,24.1583,24.2116,24.1507,24.2116,51200.0
2010-07-20 14:35:00,31.82,31.84,31.79,31.81,72200.0,24.2116,24.2268,24.1888,24.204,72200.0
2010-07-20 14:40:00,31.81,31.84,31.78,31.8,75200.0,24.204,24.2268,24.1811,24.1964,75200.0
2010-07-20 14:45:00,31.8,31.86,31.76,31.85,64600.0,24.1964,24.242,24.1659,24.2344,64600.0
2010-07-20 14:50:00,31.85,31.88,31.83,31.84,66800.0,24.2344,24.2572,24.2192,24.2268,66800.0
2010-07-20 14:55:00,31.84,31.86,31.81,31.85,114200.0,24.2268,24.242,24.204,24.2344,114200.0
2010-07-20 15:00:00,31.84,31.88,31.81,31.88,71000.0,24.2268,24.2572,24.204,24.2572,71000.0
2010-07-20 15:05:00,31.88,31.95,31.86,31.93,125200.0,24.2572,24.3105,24.242,24.2953,125200.0
2010-07-20 15:10:00,31.93,32.02,31.93,32.01,108600.0,24.2953,24.3638,24.2953,24.3562,108600.0
2010-07-20 15:15:00,32.01,32.04,32.0,32.0,105600.0,24.3562,24.379,24.3485,24.3485,105600.0
2010-07-20 15:20:00,32.0,32.06,31.97,32.05,86600.0,24.3485,24.3942,24.3257,24.3866,86600.0
2010-07-20 15:25:00,32.05,32.12,32.02,32.11,139800.0,24.3866,24.4399,24.3638,24.4322,139800.0
2010-07-20 15:30:00,32.11,32.21,32.11,32.17,118600.0,24.4322,24.5083,24.4322,24.4779,118600.0
2010-07-20 15:35:00,32.16,32.22,32.16,32.19,250800.0,24.4703,24.5159,24.4703,24.4931,250800.0
2010-07-20 15:40:00,32.19,32.3,32.19,32.29,289400.0,24.4931,24.5768,24.4931,24.5692,289400.0
2010-07-20 15:45:00,32.29,32.35,32.29,32.35,214400.0,24.5692,24.6149,24.5692,24.6149,214400.0
2010-07-20 15:50:00,32.35,32.37,32.25,32.26,217400.0,24.6149,24.6301,24.5388,24.5464,217400.0
2010-07-20 15:55:00,32.26,32.32,32.25,32.31,392600.0,24.5464,24.592,24.5388,24.5844,392600.0
2010-07-21 09:30:00,32.57,32.6,32.43,32.57,33400.0,24.7823,24.8051,24.6757,24.7823,33400.0
2010-07-21 09:35:00,32.58,32.71,32.57,32.63,36400.0,24.7899,24.8888,24.7823,24.8279,36400.0
2010-07-21 09:40:00,32.62,32.67,32.56,32.64,77200.0,24.8203,24.8583,24.7746,24.8355,77200.0
2010-07-21 09:45:00,32.63,32.63,32.45,32.5,75200.0,24.8279,24.8279,24.6909,24.729,75200.0
2010-07-21 09:50:00,32.5,32.53,32.45,32.49,56000.0,24.729,24.7518,24.6909,24.7214,56000.0
2010-07-21 09:55:00,32.49,32.58,32.45,32.56,34800.0,24.7214,24.7899,24.6909,24.7746,34800.0
2010-07-21 10:00:00,32.56,32.6,32.5,32.56,44800.0,24.7746,24.8051,24.729,24.7746,44800.0
2010-07-21 10:05:00,32.56,32.62,32.51,32.59,69400.0,24.7746,24.8203,24.7366,24.7975,69400.0
2010-07-21 10:10:00,32.59,32.7,32.59,32.66,71400.0,24.7975,24.8812,24.7975,24.8507,71400.0
2010-07-21 10:15:00,32.65,32.7,32.63,32.65,57400.0,24.8431,24.8812,24.8279,24.8431,57400.0
2010-07-21 10:20:00,32.64,32.65,32.59,32.63,39400.0,24.8355,24.8431,24.7975,24.8279,39400.0
2010-07-21 10:25:00,32.63,32.68,32.61,32.66,46200.0,24.8279,24.866,24.8127,24.8507,46200.0
2010-07-21 10:30:00,32.66,32.68,32.56,32.57,47600.0,24.8507,24.866,24.7746,24.7823,47600.0
2010-07-21 10:35:00,32.57,32.6,32.48,32.48,66200.0,24.7823,24.8051,24.7138,24.7138,66200.0
2010-07-21 10:40:00,32.48,32.54,32.46,32.49,26800.0,24.7138,24.7594,24.6986,24.7214,26800.0
2010-07-21 10:45:00,32.5,32.55,32.47,32.55,104800.0,24.729,24.767,24.7062,24.767,104800.0
2010-07-21 10:50:00,32.56,32.56,32.51,32.55,29400.0,24.7746,24.7746,24.7366,24.767,29400.0
2010-07-21 10:55:00,32.55,32.58,32.5,32.54,95800.0,24.767,24.7899,24.729,24.7594,95800.0
2010-07-21 11:00:00,32.55,32.55,32.51,32.52,100200.0,24.767,24.767,24.7366,24.7442,100200.0
2010-07-21 11:05:00,32.52,32.53,32.46,32.49,82200.0,24.7442,24.7518,24.6986,24.7214,82200.0
2010-07-21 11:10:00,32.48,32.49,32.45,32.49,52800.0,24.7138,24.7214,24.6909,24.7214,52800.0
2010-07-21 11:15:00,32.48,32.48,32.41,32.44,36400.0,24.7138,24.7138,24.6605,24.6833,36400.0
2010-07-21 11:20:00,32.44,32.49,32.43,32.48,40600.0,24.6833,24.7214,24.6757,24.7138,40600.0
2010-07-21 11:25:00,32.48,32.48,32.42,32.42,49600.0,24.7138,24.7138,24.6681,24.6681,49600.0
2010-07-21 11:30:00,32.42,32.42,32.37,32.38,22800.0,24.6681,24.6681,24.6301,24.6377,22800.0
2010-07-21 11:35:00,32.37,32.49,32.34,32.47,51600.0,24.6301,24.7214,24.6072,24.7062,51600.0
2010-07-21 11:40:00,32.49,32.52,32.46,32.47,18000.0,24.7214,24.7442,24.6986,24.7062,18000.0
2010-07-21 11:45:00,32.48,32.49,32.44,32.44,22800.0,24.7138,24.7214,24.6833,24.6833,22800.0
2010-07-21 11:50:00,32.44,32.5,32.41,32.48,82800.0,24.6833,24.729,24.6605,24.7138,82800.0
2010-07-21 11:55:00,32.48,32.6,32.48,32.6,41800.0,24.7138,24.8051,24.7138,24.8051,41800.0
2010-07-21 12:00:00,32.6,32.67,32.59,32.62,41800.0,24.8051,24.8583,24.7975,24.8203,41800.0
2010-07-21 12:05:00,32.63,32.65,32.56,32.58,21200.0,24.8279,24.8431,24.7746,24.7899,21200.0
2010-07-21 12:10:00,32.57,32.61,32.56,32.57,80400.0,24.7823,24.8127,24.7746,24.7823,80400.0
2010-07-21 12:15:00,32.56,32.6,32.53,32.56,32800.0,24.7746,24.8051,24.7518,24.7746,32800.0
2010-07-21 12:20:00,32.56,32.57,32.54,32.57,41600.0,24.7746,24.7823,24.7594,24.7823,41600.0
2010-07-21 12:25:00,32.57,32.6,32.56,32.58,21400.0,24.7823,24.8051,24.7746,24.7899,21400.0
2010-07-21 12:30:00,32.62,32.66,32.6,32.62,25000.0,24.8203,24.8507,24.8051,24.8203,25000.0
2010-07-21 12:35:00,32.63,32.67,32.62,32.62,45000.0,24.8279,24.8583,24.8203,24.8203,45000.0
2010-07-21 12:40:00,32.63,32.65,32.59,32.6,15200.0,24.8279,24.8431,24.7975,24.8051,15200.0
2010-07-21 12:45:00,32.61,32.67,32.58,32.62,27400.0,24.8127,24.8583,24.7899,24.8203,27400.0
2010-07-21 12:50:00,32.62,32.62,32.54,32.57,84000.0,24.8203,24.8203,24.7594,24.7823,84000.0
2010-07-21 12:55:00,32.57,32.59,32.55,32.58,27000.0,24.7823,24.7975,24.767,24.7899,27000.0
2010-07-21 13:00:00,32.57,32.6,32.56,32.6,15600.0,24.7823,24.8051,24.7746,24.8051,15600.0
2010-07-21 13:05:00,32.6,32.63,32.6,32.63,10800.0,24.8051,24.8279,24.8051,24.8279,10800.0
2010-07-21 13:10:00,32.63,32.65,32.6,32.65,14800.0,24.8279,24.8431,24.8051,24.8431,14800.0
2010-07-21 13:15:00,32.66,32.67,32.64,32.64,17600.0,24.8507,24.8583,24.8355,24.8355,17600.0
2010-07-21 13:20:00,32.64,32.67,32.62,32.62,21200.0,24.8355,24.8583,24.8203,24.8203,21200.0
2010-07-21 13:25:00,32.64,32.68,32.61,32.68,33000.0,24.8355,24.866,24.8127,24.866,33000.0
2010-07-21 13:30:00,32.68,32.73,32.68,32.7,22400.0,24.866,24.904,24.866,24.8812,22400.0
2010-07-21 13:35:00,32.71,32.71,32.69,32.69,21600.0,24.8888,24.8888,24.8736,24.8736,21600.0
2010-07-21 13:40:00,32.69,32.69,32.63,32.65,43800.0,24.8736,24.8736,24.8279,24.8431,43800.0
2010-07-21 13:45:00,32.65,32.71,32.63,32.71,20600.0,24.8431,24.8888,24.8279,24.8888,20600.0
2010-07-21 13:50:00,32.71,32.75,32.69,32.72,31800.0,24.8888,24.9192,24.8736,24.8964,31800.0
2010-07-21 13:55:00,32.72,32.76,32.66,32.66,61000.0,24.8964,24.9268,24.8507,24.8507,61000.0
2010-07-21 14:00:00,32.66,32.68,32.52,32.65,49200.0,24.8507,24.866,24.7442,24.8431,49200.0
2010-07-21 14:05:00,32.63,32.64,32.53,32.53,49200.0,24.8279,24.8355,24.7518,24.7518,49200.0
2010-07-21 14:10:00,32.52,32.52,32.24,32.33,71000.0,24.7442,24.7442,24.5312,24.5996,71000.0
2010-07-21 14:15:00,32.33,32.36,32.24,32.35,37400.0,24.5996,24.6225,24.5312,24.6149,37400.0
2010-07-21 14:20:00,32.35,32.4,32.28,32.38,53800.0,24.6149,24.6529,24.5616,24.6377,53800.0
2010-07-21 14:25:00,32.38,32.42,32.34,32.37,47800.0,24.6377,24.6681,24.6072,24.6301,47800.0
2010-07-21 14:30:00,32.35,32.36,32.22,32.22,64400.0,24.6149,24.6225,24.5159,24.5159,64400.0
2010-07-21 14:35:00,32.23,32.26,32.2,32.25,43200.0,24.5235,24.5464,24.5007,24.5388,43200.0
2010-07-21 14:40:00,32.25,32.32,32.24,32.28,26000.0,24.5388,24.592,24.5312,24.5616,26000.0
2010-07-21 14:45:00,32.29,32.33,32.22,32.26,28200.0,24.5692,24.5996,24.5159,24.5464,28200.0
2010-07-21 14:50:00,32.28,32.29,32.17,32.19,58800.0,24.5616,24.5692,24.4779,24.4931,58800.0
2010-07-21 14:55:00,32.18,32.21,32.13,32.15,46200.0,24.4855,24.5083,24.4475,24.4627,46200.0
2010-07-21 15:00:00,32.13,32.19,32.12,32.19,43000.0,24.4475,24.4931,24.4399,24.4931,43000.0
2010-07-21 15:05:00,32.17,32.28,32.17,32.26,46600.0,24.4779,24.5616,24.4779,24.5464,46600.0
2010-07-21 15:10:00,32.26,32.35,32.25,32.35,56200.0,24.5464,24.6149,24.5388,24.6149,56200.0
2010-07-21 15:15:00,32.35,32.38,32.27,32.28,55200.0,24.6149,24.6377,24.554,24.5616,55200.0
2010-07-21 15:20:00,32.27,32.38,32.24,32.35,52000.0,24.554,24.6377,24.5312,24.6149,52000.0
2010-07-21 15:25:00,32.35,32.35,32.29,32.29,53000.0,24.6149,24.6149,24.5692,24.5692,53000.0
2010-07-21 15:30:00,32.29,32.37,32.26,32.35,87200.0,24.5692,24.6301,24.5464,24.6149,87200.0
2010-07-21 15:35:00,32.34,32.37,32.31,32.32,97600.0,24.6072,24.6301,24.5844,24.592,97600.0
2010-07-21 15:40:00,32.33,32.35,32.26,32.32,99400.0,24.5996,24.6149,24.5464,24.592,99400.0
2010-07-21 15:45:00,32.32,32.4,32.29,32.38,132400.0,24.592,24.6529,24.5692,24.6377,132400.0
2010-07-21 15:50:00,32.39,32.45,32.35,32.37,108600.0,24.6453,24.6909,24.6149,24.6301,108600.0
2010-07-21 15:55:00,32.37,32.4,32.34,32.38,170400.0,24.6301,24.6529,24.6072,24.6377,170400.0
2010-07-22 09:30:00,32.72,32.89,32.72,32.85,64800.0,24.8964,25.0257,24.8964,24.9953,64800.0
2010-07-22 09:35:00,32.85,32.95,32.85,32.89,23200.0,24.9953,25.0714,24.9953,25.0257,23200.0
2010-07-22 09:40:00,32.91,33.02,32.91,33.01,22400.0,25.041,25.1247,25.041,25.117,22400.0
2010-07-22 09:45:00,33.04,33.08,32.96,33.02,26200.0,25.1399,25.1703,25.079,25.1247,26200.0
2010-07-22 09:50:00,33.04,33.07,32.96,32.98,31200.0,25.1399,25.1627,25.079,25.0942,31200.0
2010-07-22 09:55:00,32.99,33.02,32.95,32.98,34400.0,25.1018,25.1247,25.0714,25.0942,34400.0
2010-07-22 10:00:00,32.99,33.37,32.99,33.37,97200.0,25.1018,25.391,25.1018,25.391,97200.0
2010-07-22 10:05:00,33.38,33.4,33.18,33.2,50800.0,25.3986,25.4138,25.2464,25.2616,50800.0
2010-07-22 10:10:00,33.22,33.31,33.2,33.3,82000.0,25.2768,25.3453,25.2616,25.3377,82000.0
2010-07-22 10:15:00,33.32,33.35,33.21,33.22,47200.0,25.3529,25.3757,25.2692,25.2768,47200.0
2010-07-22 10:20:00,33.22,33.26,33.16,33.16,32200.0,25.2768,25.3073,25.2312,25.2312,32200.0
2010-07-22 10:25:00,33.17,33.2,33.15,33.17,30000.0,25.2388,25.2616,25.2236,25.2388,30000.0
2010-07-22 10:30:00,33.19,33.23,33.15,33.15,28400.0,25.254,25.2844,25.2236,25.2236,28400.0
2010-07-22 10:35:00,33.15,33.27,33.15,33.17,96200.0,25.2236,25.3149,25.2236,25.2388,96200.0
2010-07-22 10:40:00,33.17,33.26,33.15,33.16,167600.0,25.2388,25.3073,25.2236,25.2312,167600.0
2010-07-22 10:45:00,33.17,33.22,33.13,33.16,46400.0,25.2388,25.2768,25.2084,25.2312,46400.0
2010-07-22 10:50:00,33.16,33.24,33.13,33.23,39200.0,25.2312,25.2921,25.2084,25.2844,39200.0
2010-07-22 10:55:00,33.22,33.24,33.17,33.21,23800.0,25.2768,25.2921,25.2388,25.2692,23800.0
2010-07-22 11:00:00,33.2,33.23,33.16,33.19,29800.0,25.2616,25.2844,25.2312,25.254,29800.0
2010-07-22 11:05:00,33.2,33.21,33.16,33.17,18200.0,25.2616,25.2692,25.2312,25.2388,18200.0
2010-07-22 11:10:00,33.17,33.21,33.16,33.21,32400.0,25.2388,25.2692,25.2312,25.2692,32400.0
2010-07-22 11:15:00,33.2,33.21,33.18,33.2,33400.0,25.2616,25.2692,25.2464,25.2616,33400.0
2010-07-22 11:20:00,33.2,33.21,33.17,33.19,38400.0,25.2616,25.2692,25.2388,25.254,38400.0
2010-07-22 11:25:00,33.19,33.2,33.14,33.16,22200.0,25.254,25.2616,25.216,25.2312,22200.0
2010-07-22 11:30:00,33.15,33.16,33.08,33.1,43800.0,25.2236,25.2312,25.1703,25.1855,43800.0
2010-07-22 11:35:00,33.1,33.11,33.0,33.02,17800.0,25.1855,25.1931,25.1094,25.1247,17800.0
2010-07-22 11:40:00,33.01,33.02,32.96,32.96,20600.0,25.117,25.1247,25.079,25.079,20600.0
2010-07-22 11:45:00,32.95,33.0,32.95,32.99,8600.0,25.0714,25.1094,25.0714,25.1018,8600.0
2010-07-22 11:50:00,32.99,33.01,32.96,32.98,22400.0,25.1018,25.117,25.079,25.0942,22400.0
2010-07-22 11:55:00,32.98,32.98,32.92,32.95,29600.0,25.0942,25.0942,25.0486,25.0714,29600.0
2010-07-22 12:00:00,32.94,32.94,32.51,32.93,71200.0,25.0638,25.0638,24.7366,25.0562,71200.0
2010-07-22 12:05:00,32.92,32.93,32.88,32.9,28200.0,25.0486,25.0562,25.0181,25.0333,28200.0
2010-07-22 12:10:00,32.91,32.91,32.86,32.87,14600.0,25.041,25.041,25.0029,25.0105,14600.0
2010-07-22 12:15:00,32.87,32.96,32.87,32.95,10000.0,25.0105,25.079,25.0105,25.0714,10000.0
2010-07-22 12:20:00,32.94,32.99,32.92,32.97,13000.0,25.0638,25.1018,25.0486,25.0866,13000.0
2010-07-22 12:25:00,32.97,32.98,32.93,32.95,15000.0,25.0866,25.0942,25.0562,25.0714,15000.0
2010-07-22 12:30:00,32.94,32.94,32.92,32.94,12000.0,25.0638,25.0638,25.0486,25.0638,12000.0
2010-07-22 12:35:00,32.95,32.96,32.9,32.93,12000.0,25.0714,25.079,25.0333,25.0562,12000.0
2010-07-22 12:40:00,32.93,32.93,32.9,32.9,16200.0,25.0562,25.0562,25.0333,25.0333,16200.0
2010-07-22 12:45:00,32.89,32.92,32.88,32.92,25600.0,25.0257,25.0486,25.0181,25.0486,25600.0
2010-07-22 12:50:00,32.92,32.97,32.91,32.97,12600.0,25.0486,25.0866,25.041,25.0866,12600.0
2010-07-22 12:55:00,32.97,32.98,32.97,32.98,13400.0,25.0866,25.0942,25.0866,25.0942,13400.0
2010-07-22 13:00:00,32.99,32.99,32.97,32.98,11600.0,25.1018,25.1018,25.0866,25.0942,11600.0
2010-07-22 13:05:00,32.99,33.01,32.98,32.99,9200.0,25.1018,25.117,25.0942,25.1018,9200.0
2010-07-22 13:10:00,32.99,33.04,32.99,33.04,16400.0,25.1018,25.1399,25.1018,25.1399,16400.0
2010-07-22 13:15:00,33.02,33.07,33.01,33.07,11600.0,25.1247,25.1627,25.117,25.1627,11600.0
2010-07-22 13:20:00,33.06,33.08,33.06,33.07,6600.0,25.1551,25.1703,25.1551,25.1627,6600.0
2010-07-22 13:25:00,33.07,33.08,33.03,33.04,7800.0,25.1627,25.1703,25.1323,25.1399,7800.0
2010-07-22 13:30:00,33.04,33.07,33.02,33.05,7600.0,25.1399,25.1627,25.1247,25.1475,7600.0
2010-07-22 13:35:00,33.04,33.06,33.02,33.04,6600.0,25.1399,25.1551,25.1247,25.1399,6600.0
2010-07-22 13:40:00,33.03,33.04,32.99,33.01,19800.0,25.1323,25.1399,25.1018,25.117,19800.0
2010-07-22 13:45:00,33.0,33.02,32.99,33.02,7400.0,25.1094,25.1247,25.1018,25.1247,7400.0
2010-07-22 13:50:00,33.02,33.03,32.96,32.98,8800.0,25.1247,25.1323,25.079,25.0942,8800.0
2010-07-22 13:55:00,32.98,32.99,32.97,32.98,9200.0,25.0942,25.1018,25.0866,25.0942,9200.0
2010-07-22 14:00:00,32.98,33.01,32.98,33.01,14400.0,25.0942,25.117,25.0942,25.117,14400.0
2010-07-22 14:05:00,33.02,33.07,33.02,33.06,15800.0,25.1247,25.1627,25.1247,25.1551,15800.0
2010-07-22 14:10:00,33.04,33.09,33.03,33.07,15200.0,25.1399,25.1779,25.1323,25.1627,15200.0
2010-07-22 14:15:00,33.07,33.09,33.01,33.01,14400.0,25.1627,25.1779,25.117,25.117,14400.0
2010-07-22 14:20:00,33.02,33.02,32.98,32.99,9400.0,25.1247,25.1247,25.0942,25.1018,9400.0
2010-07-22 14:25:00,32.99,33.08,32.98,33.08,25200.0,25.1018,25.1703,25.0942,25.1703,25200.0
2010-07-22 14:30:00,33.08,33.08,33.0,33.0,24200.0,25.1703,25.1703,25.1094,25.1094,24200.0
2010-07-22 14:35:00,33.01,33.04,32.97,33.0,30200.0,25.117,25.1399,25.0866,25.1094,30200.0
2010-07-22 14:40:00,32.99,32.99,32.93,32.94,28200.0,25.1018,25.1018,25.0562,25.0638,28200.0
2010-07-22 14:45:00,32.95,32.96,32.91,32.96,16600.0,25.0714,25.079,25.041,25.079,16600.0
2010-07-22 14:50:00,32.96,32.96,32.92,32.96,18000.0,25.079,25.079,25.0486,25.079,18000.0
2010-07-22 14:55:00,32.97,33.0,32.96,32.99,22800.0,25.0866,25.1094,25.079,25.1018,22800.0
2010-07-22 15:00:00,32.98,32.99,32.95,32.99,27600.0,25.0942,25.1018,25.0714,25.1018,27600.0
2010-07-22 15:05:00,32.98,32.98,32.91,32.96,34600.0,25.0942,25.0942,25.041,25.079,34600.0
2010-07-22 15:10:00,32.96,32.99,32.93,32.98,31000.0,25.079,25.1018,25.0562,25.0942,31000.0
2010-07-22 15:15:00,32.97,33.07,32.97,33.04,23600.0,25.0866,25.1627,25.0866,25.1399,23600.0
2010-07-22 15:20:00,33.04,33.06,33.02,33.02,19200.0,25.1399,25.1551,25.1247,25.1247,19200.0
2010-07-22 15:25:00,33.02,33.05,33.0,33.02,42000.0,25.1247,25.1475,25.1094,25.1247,42000.0
2010-07-22 15:30:00,33.02,33.04,32.95,32.95,57400.0,25.1247,25.1399,25.0714,25.0714,57400.0
2010-07-22 15:35:00,32.95,32.96,32.79,32.82,88600.0,25.0714,25.079,24.9496,24.9725,88600.0
2010-07-22 15:40:00,32.82,32.86,32.8,32.85,96200.0,24.9725,25.0029,24.9573,24.9953,96200.0
2010-07-22 15:45:00,32.85,32.93,32.85,32.88,205800.0,24.9953,25.0562,24.9953,25.0181,205800.0
2010-07-22 15:50:00,32.88,32.91,32.85,32.88,138400.0,25.0181,25.041,24.9953,25.0181,138400.0
2010-07-22 15:55:00,32.89,33.01,32.89,32.99,232600.0,25.0257,25.117,25.0257,25.1018,232600.0
2010-07-23 09:30:00,32.99,33.21,32.91,33.16,39800.0,25.1018,25.2692,25.041,25.2312,39800.0
2010-07-23 09:35:00,33.16,33.2,33.05,33.18,35800.0,25.2312,25.2616,25.1475,25.2464,35800.0
2010-07-23 09:40:00,33.18,33.38,33.18,33.32,38400.0,25.2464,25.3986,25.2464,25.3529,38400.0
2010-07-23 09:45:00,33.34,33.44,33.34,33.38,34400.0,25.3681,25.4442,25.3681,25.3986,34400.0
2010-07-23 09:50:00,33.4,33.41,33.2,33.29,32600.0,25.4138,25.4214,25.2616,25.3301,32600.0
2010-07-23 09:55:00,33.27,33.34,33.18,33.19,37800.0,25.3149,25.3681,25.2464,25.254,37800.0
2010-07-23 10:00:00,33.17,33.17,33.05,33.14,45000.0,25.2388,25.2388,25.1475,25.216,45000.0
2010-07-23 10:05:00,33.14,33.32,33.14,33.29,25600.0,25.216,25.3529,25.216,25.3301,25600.0
2010-07-23 10:10:00,33.29,33.36,33.19,33.35,37000.0,25.3301,25.3834,25.254,25.3757,37000.0
2010-07-23 10:15:00,33.35,33.39,33.33,33.35,25400.0,25.3757,25.4062,25.3605,25.3757,25400.0
2010-07-23 10:20:00,33.37,33.38,33.27,33.32,35600.0,25.391,25.3986,25.3149,25.3529,35600.0
2010-07-23 10:25:00,33.32,33.43,33.32,33.43,20200.0,25.3529,25.4366,25.3529,25.4366,20200.0
2010-07-23 10:30:00,33.43,33.49,33.43,33.47,45600.0,25.4366,25.4823,25.4366,25.4671,45600.0
2010-07-23 10:35:00,33.47,33.49,33.45,33.47,22400.0,25.4671,25.4823,25.4518,25.4671,22400.0
2010-07-23 10:40:00,33.48,33.49,33.4,33.44,56400.0,25.4747,25.4823,25.4138,25.4442,56400.0
2010-07-23 10:45:00,33.47,33.49,33.43,33.46,27000.0,25.4671,25.4823,25.4366,25.4594,27000.0
2010-07-23 10:50:00,33.45,33.47,33.4,33.41,26000.0,25.4518,25.4671,25.4138,25.4214,26000.0
2010-07-23 10:55:00,33.42,33.45,33.36,33.36,26400.0,25.429,25.4518,25.3834,25.3834,26400.0
2010-07-23 11:00:00,33.35,33.41,33.34,33.41,29000.0,25.3757,25.4214,25.3681,25.4214,29000.0
2010-07-23 11:05:00,33.41,33.46,33.37,33.38,21800.0,25.4214,25.4594,25.391,25.3986,21800.0
2010-07-23 11:10:00,33.38,33.41,33.31,33.35,27600.0,25.3986,25.4214,25.3453,25.3757,27600.0
2010-07-23 11:15:00,33.35,33.39,33.32,33.37,20400.0,25.3757,25.4062,25.3529,25.391,20400.0
2010-07-23 11:20:00,33.37,33.42,33.32,33.4,17200.0,25.391,25.429,25.3529,25.4138,17200.0
2010-07-23 11:25:00,33.4,33.49,33.4,33.49,16600.0,25.4138,25.4823,25.4138,25.4823,16600.0
2010-07-23 11:30:00,33.48,33.49,33.43,33.46,26200.0,25.4747,25.4823,25.4366,25.4594,26200.0
2010-07-23 11:35:00,33.46,33.49,33.43,33.48,46200.0,25.4594,25.4823,25.4366,25.4747,46200.0
2010-07-23 11:40:00,33.48,33.49,33.36,33.41,26800.0,25.4747,25.4823,25.3834,25.4214,26800.0
2010-07-23 11:45:00,33.41,33.43,33.35,33.41,38200.0,25.4214,25.4366,25.3757,25.4214,38200.0
2010-07-23 11:50:00,33.41,33.42,33.34,33.4,34600.0,25.4214,25.429,25.3681,25.4138,34600.0
2010-07-23 11:55:00,33.4,33.45,33.37,33.43,28000.0,25.4138,25.4518,25.391,25.4366,28000.0
2010-07-23 12:00:00,33.43,33.49,33.29,33.29,59200.0,25.4366,25.4823,25.3301,25.3301,59200.0
2010-07-23 12:05:00,33.28,33.39,33.28,33.32,36600.0,25.3225,25.4062,25.3225,25.3529,36600.0
2010-07-23 12:10:00,33.33,33.38,33.24,33.37,22600.0,25.3605,25.3986,25.2921,25.391,22600.0
2010-07-23 12:15:00,33.36,33.46,33.32,33.46,23800.0,25.3834,25.4594,25.3529,25.4594,23800.0
2010-07-23 12:20:00,33.46,33.48,33.37,33.43,24000.0,25.4594,25.4747,25.391,25.4366,24000.0
2010-07-23 12:25:00,33.43,33.49,33.42,33.44,12800.0,25.4366,25.4823,25.429,25.4442,12800.0
2010-07-23 12:30:00,33.45,33.48,33.39,33.48,13800.0,25.4518,25.4747,25.4062,25.4747,13800.0
2010-07-23 12:35:00,33.47,33.47,33.4,33.47,11200.0,25.4671,25.4671,25.4138,25.4671,11200.0
2010-07-23 12:40:00,33.46,33.46,33.35,33.35,16400.0,25.4594,25.4594,25.3757,25.3757,16400.0
2010-07-23 12:45:00,33.35,33.35,33.31,33.34,22600.0,25.3757,25.3757,25.3453,25.3681,22600.0
2010-07-23 12:50:00,33.35,33.38,33.32,33.37,19600.0,25.3757,25.3986,25.3529,25.391,19600.0
2010-07-23 12:55:00,33.37,33.45,33.35,33.45,16600.0,25.391,25.4518,25.3757,25.4518,16600.0
2010-07-23 13:00:00,33.45,33.46,33.38,33.4,16400.0,25.4518,25.4594,25.3986,25.4138,16400.0
2010-07-23 13:05:00,33.39,33.44,33.35,33.43,14000.0,25.4062,25.4442,25.3757,25.4366,14000.0
2010-07-23 13:10:00,33.42,33.49,33.4,33.49,14200.0,25.429,25.4823,25.4138,25.4823,14200.0
2010-07-23 13:15:00,33.49,33.55,33.49,33.5,21200.0,25.4823,25.5279,25.4823,25.4899,21200.0
2010-07-23 13:20:00,33.49,33.57,33.48,33.57,18400.0,25.4823,25.5431,25.4747,25.5431,18400.0
2010-07-23 13:25:00,33.57,33.66,33.56,33.66,30800.0,25.5431,25.6116,25.5355,25.6116,30800.0
2010-07-23 13:30:00,33.69,33.77,33.66,33.72,14400.0,25.6345,25.6953,25.6116,25.6573,14400.0
2010-07-23 13:35:00,33.72,33.74,33.69,33.7,17200.0,25.6573,25.6725,25.6345,25.6421,17200.0
2010-07-23 13:40:00,33.7,33.72,33.67,33.68,15800.0,25.6421,25.6573,25.6192,25.6268,15800.0
2010-07-23 13:45:00,33.69,33.7,33.65,33.68,19600.0,25.6345,25.6421,25.604,25.6268,19600.0
2010-07-23 13:50:00,33.69,33.74,33.65,33.72,26800.0,25.6345,25.6725,25.604,25.6573,26800.0
2010-07-23 13:55:00,33.72,33.75,33.7,33.75,16000.0,25.6573,25.6801,25.6421,25.6801,16000.0
2010-07-23 14:00:00,33.75,33.81,33.71,33.8,31600.0,25.6801,25.7258,25.6497,25.7182,31600.0
2010-07-23 14:05:00,33.8,33.84,33.77,33.83,26000.0,25.7182,25.7486,25.6953,25.741,26000.0
2010-07-23 14:10:00,33.82,33.84,33.74,33.81,14400.0,25.7334,25.7486,25.6725,25.7258,14400.0
2010-07-23 14:15:00,33.8,33.82,33.74,33.76,24600.0,25.7182,25.7334,25.6725,25.6877,24600.0
2010-07-23 14:20:00,33.76,33.76,33.69,33.74,18600.0,25.6877,25.6877,25.6345,25.6725,18600.0
2010-07-23 14:25:00,33.74,33.74,33.69,33.74,18200.0,25.6725,25.6725,25.6345,25.6725,18200.0
2010-07-23 14:30:00,33.74,33.75,33.71,33.71,33200.0,25.6725,25.6801,25.6497,25.6497,33200.0
2010-07-23 14:35:00,33.7,33.74,33.69,33.73,25000.0,25.6421,25.6725,25.6345,25.6649,25000.0
2010-07-23 14:40:00,33.73,33.78,33.71,33.78,27000.0,25.6649,25.7029,25.6497,25.7029,27000.0
2010-07-23 14:45:00,33.79,33.79,33.68,33.77,26200.0,25.7105,25.7105,25.6268,25.6953,26200.0
2010-07-23 14:50:00,33.77,33.84,33.76,33.84,24200.0,25.6953,25.7486,25.6877,25.7486,24200.0
2010-07-23 14:55:00,33.85,33.86,33.77,33.81,34600.0,25.7562,25.7638,25.6953,25.7258,34600.0
2010-07-23 15:00:00,33.82,33.82,33.72,33.73,49200.0,25.7334,25.7334,25.6573,25.6649,49200.0
2010-07-23 15:05:00,33.74,33.81,33.73,33.81,21000.0,25.6725,25.7258,25.6649,25.7258,21000.0
2010-07-23 15:10:00,33.8,33.81,33.73,33.74,26200.0,25.7182,25.7258,25.6649,25.6725,26200.0
2010-07-23 15:15:00,33.74,33.8,33.7,33.8,36200.0,25.6725,25.7182,25.6421,25.7182,36200.0
2010-07-23 15:20:00,33.8,33.81,33.76,33.81,31000.0,25.7182,25.7258,25.6877,25.7258,31000.0
2010-07-23 15:25:00,33.81,33.82,33.72,33.77,29600.0,25.7258,25.7334,25.6573,25.6953,29600.0
2010-07-23 15:30:00,33.77,33.8,33.72,33.8,31800.0,25.6953,25.7182,25.6573,25.7182,31800.0
2010-07-23 15:35:00,33.8,33.82,33.65,33.69,62600.0,25.7182,25.7334,25.604,25.6345,62600.0
2010-07-23 15:40:00,33.69,33.71,33.62,33.67,71000.0,25.6345,25.6497,25.5812,25.6192,71000.0
2010-07-23 15:45:00,33.68,33.78,33.68,33.74,61800.0,25.6268,25.7029,25.6268,25.6725,61800.0
2010-07-23 15:50:00,33.74,33.8,33.73,33.77,91800.0,25.6725,25.7182,25.6649,25.6953,91800.0
2010-07-23 15:55:00,33.77,33.84,33.76,33.81,122000.0,25.6953,25.7486,25.6877,25.7258,122000.0
2010-07-26 09:30:00,33.93,33.94,33.76,33.77,13400.0,25.8171,25.8247,25.6877,25.6953,13400.0
2010-07-26 09:35:00,33.81,33.84,33.73,33.83,11400.0,25.7258,25.7486,25.6649,25.741,11400.0
2010-07-26 09:40:00,33.79,33.8,33.7,33.72,16400.0,25.7105,25.7182,25.6421,25.6573,16400.0
2010-07-26 09:45:00,33.72,33.82,33.72,33.76,16800.0,25.6573,25.7334,25.6573,25.6877,16800.0
2010-07-26 09:50:00,33.76,33.79,33.72,33.79,25400.0,25.6877,25.7105,25.6573,25.7105,25400.0
2010-07-26 09:55:00,33.79,33.81,33.67,33.74,48400.0,25.7105,25.7258,25.6192,25.6725,48400.0
2010-07-26 10:00:00,33.74,33.9,33.74,33.84,87000.0,25.6725,25.7942,25.6725,25.7486,87000.0
2010-07-26 10:05:00,33.84,33.87,33.8,33.82,37600.0,25.7486,25.7714,25.7182,25.7334,37600.0
2010-07-26 10:10:00,33.82,33.88,33.82,33.88,47000.0,25.7334,25.779,25.7334,25.779,47000.0
2010-07-26 10:15:00,33.88,33.92,33.85,33.89,62200.0,25.779,25.8095,25.7562,25.7866,62200.0
2010-07-26 10:20:00,33.88,33.88,33.81,33.85,28800.0,25.779,25.779,25.7258,25.7562,28800.0
2010-07-26 10:25:00,33.87,33.88,33.81,33.83,41600.0,25.7714,25.779,25.7258,25.741,41600.0
2010-07-26 10:30:00,33.84,33.84,33.76,33.78,58200.0,25.7486,25.7486,25.6877,25.7029,58200.0
2010-07-26 10:35:00,33.78,33.85,33.77,33.82,52200.0,25.7029,25.7562,25.6953,25.7334,52200.0
2010-07-26 10:40:00,33.82,33.85,33.77,33.77,42200.0,25.7334,25.7562,25.6953,25.6953,42200.0
2010-07-26 10:45:00,33.76,33.81,33.74,33.81,28000.0,25.6877,25.7258,25.6725,25.7258,28000.0
2010-07-26 10:50:00,33.8,33.81,33.74,33.76,31200.0,25.7182,25.7258,25.6725,25.6877,31200.0
2010-07-26 10:55:00,33.76,33.8,33.76,33.79,14000.0,25.6877,25.7182,25.6877,25.7105,14000.0
2010-07-26 11:00:00,33.79,33.83,33.77,33.78,19200.0,25.7105,25.741,25.6953,25.7029,19200.0
2010-07-26 11:05:00,33.78,33.79,33.73,33.75,26400.0,25.7029,25.7105,25.6649,25.6801,26400.0
2010-07-26 11:10:00,33.77,33.82,33.73,33.82,41200.0,25.6953,25.7334,25.6649,25.7334,41200.0
2010-07-26 11:15:00,33.82,33.92,33.82,33.91,17600.0,25.7334,25.8095,25.7334,25.8018,17600.0
2010-07-26 11:20:00,33.91,33.93,33.9,33.91,20600.0,25.8018,25.8171,25.7942,25.8018,20600.0
2010-07-26 11:25:00,33.91,33.97,33.91,33.95,11000.0,25.8018,25.8475,25.8018,25.8323,11000.0
2010-07-26 11:30:00,33.96,33.96,33.89,33.91,17200.0,25.8399,25.8399,25.7866,25.8018,17200.0
2010-07-26 11:35:00,33.9,33.91,33.89,33.9,20600.0,25.7942,25.8018,25.7866,25.7942,20600.0
2010-07-26 11:40:00,33.9,33.9,33.88,33.89,24400.0,25.7942,25.7942,25.779,25.7866,24400.0
2010-07-26 11:45:00,33.89,33.99,33.89,33.99,49400.0,25.7866,25.8627,25.7866,25.8627,49400.0
2010-07-26 11:50:00,33.98,33.99,33.96,33.97,22800.0,25.8551,25.8627,25.8399,25.8475,22800.0
2010-07-26 11:55:00,33.97,33.97,33.88,33.88,34000.0,25.8475,25.8475,25.779,25.779,34000.0
2010-07-26 12:00:00,33.88,33.94,33.88,33.93,23000.0,25.779,25.8247,25.779,25.8171,23000.0
2010-07-26 12:05:00,33.93,33.98,33.92,33.98,24400.0,25.8171,25.8551,25.8095,25.8551,24400.0
2010-07-26 12:10:00,33.99,33.99,33.93,33.93,13000.0,25.8627,25.8627,25.8171,25.8171,13000.0
2010-07-26 12:15:00,33.94,33.94,33.91,33.91,15400.0,25.8247,25.8247,25.8018,25.8018,15400.0
2010-07-26 12:20:00,33.89,33.94,33.88,33.93,52400.0,25.7866,25.8247,25.779,25.8171,52400.0
2010-07-26 12:25:00,33.94,33.98,33.93,33.98,13400.0,25.8247,25.8551,25.8171,25.8551,13400.0
2010-07-26 12:30:00,33.97,33.99,33.93,33.93,27800.0,25.8475,25.8627,25.8171,25.8171,27800.0
2010-07-26 12:35:00,33.94,33.97,33.93,33.96,35000.0,25.8247,25.8475,25.8171,25.8399,35000.0
2010-07-26 12:40:00,33.97,33.98,33.95,33.95,16000.0,25.8475,25.8551,25.8323,25.8323,16000.0
2010-07-26 12:45:00,33.95,33.97,33.95,33.95,21600.0,25.8323,25.8475,25.8323,25.8323,21600.0
2010-07-26 12:50:00,33.95,33.98,33.95,33.97,11000.0,25.8323,25.8551,25.8323,25.8475,11000.0
2010-07-26 12:55:00,33.97,33.99,33.96,33.98,10600.0,25.8475,25.8627,25.8399,25.8551,10600.0
2010-07-26 13:00:00,33.98,33.98,33.97,33.97,16800.0,25.8551,25.8551,25.8475,25.8475,16800.0
2010-07-26 13:05:00,33.97,33.97,33.92,33.92,20600.0,25.8475,25.8475,25.8095,25.8095,20600.0
2010-07-26 13:10:00,33.93,33.95,33.9,33.9,29800.0,25.8171,25.8323,25.7942,25.7942,29800.0
2010-07-26 13:15:00,33.91,33.91,33.87,33.88,20000.0,25.8018,25.8018,25.7714,25.779,20000.0
2010-07-26 13:20:00,33.88,33.89,33.87,33.88,11600.0,25.779,25.7866,25.7714,25.779,11600.0
2010-07-26 13:25:00,33.87,33.9,33.86,33.9,16200.0,25.7714,25.7942,25.7638,25.7942,16200.0
2010-07-26 13:30:00,33.9,33.9,33.87,33.87,20600.0,25.7942,25.7942,25.7714,25.7714,20600.0
2010-07-26 13:35:00,33.88,33.88,33.85,33.86,28600.0,25.779,25.779,25.7562,25.7638,28600.0
2010-07-26 13:40:00,33.85,33.91,33.85,33.91,9000.0,25.7562,25.8018,25.7562,25.8018,9000.0
2010-07-26 13:45:00,33.91,33.93,33.88,33.9,20200.0,25.8018,25.8171,25.779,25.7942,20200.0
2010-07-26 13:50:00,33.89,33.91,33.87,33.88,35600.0,25.7866,25.8018,25.7714,25.779,35600.0
2010-07-26 13:55:00,33.88,33.95,33.88,33.94,52000.0,25.779,25.8323,25.779,25.8247,52000.0
2010-07-26 14:00:00,33.94,33.98,33.94,33.97,37000.0,25.8247,25.8551,25.8247,25.8475,37000.0
2010-07-26 14:05:00,33.97,33.97,33.95,33.95,12800.0,25.8475,25.8475,25.8323,25.8323,12800.0
2010-07-26 14:10:00,33.94,33.94,33.9,33.92,21200.0,25.8247,25.8247,25.7942,25.8095,21200.0
2010-07-26 14:15:00,33.92,33.94,33.92,33.93,9800.0,25.8095,25.8247,25.8095,25.8171,9800.0
2010-07-26 14:20:00,33.93,33.93,33.85,33.85,12000.0,25.8171,25.8171,25.7562,25.7562,12000.0
2010-07-26 14:25:00,33.85,33.88,33.85,33.85,23800.0,25.7562,25.779,25.7562,25.7562,23800.0
2010-07-26 14:30:00,33.85,33.85,33.8,33.8,24400.0,25.7562,25.7562,25.7182,25.7182,24400.0
2010-07-26 14:35:00,33.81,33.82,33.69,33.7,101600.0,25.7258,25.7334,25.6345,25.6421,101600.0
2010-07-26 14:40:00,33.7,33.74,33.69,33.72,82600.0,25.6421,25.6725,25.6345,25.6573,82600.0
2010-07-26 14:45:00,33.73,33.77,33.73,33.76,29200.0,25.6649,25.6953,25.6649,25.6877,29200.0
2010-07-26 14:50:00,33.76,33.77,33.72,33.73,26200.0,25.6877,25.6953,25.6573,25.6649,26200.0
2010-07-26 14:55:00,33.73,33.78,33.72,33.78,34800.0,25.6649,25.7029,25.6573,25.7029,34800.0
2010-07-26 15:00:00,33.78,33.84,33.76,33.81,37400.0,25.7029,25.7486,25.6877,25.7258,37400.0
2010-07-26 15:05:00,33.82,33.84,33.77,33.77,48400.0,25.7334,25.7486,25.6953,25.6953,48400.0
2010-07-26 15:10:00,33.77,33.87,33.77,33.85,59400.0,25.6953,25.7714,25.6953,25.7562,59400.0
2010-07-26 15:15:00,33.85,33.86,33.8,33.82,30000.0,25.7562,25.7638,25.7182,25.7334,30000.0
2010-07-26 15:20:00,33.82,33.88,33.8,33.85,30600.0,25.7334,25.779,25.7182,25.7562,30600.0
2010-07-26 15:25:00,33.85,33.91,33.85,33.85,28200.0,25.7562,25.8018,25.7562,25.7562,28200.0
2010-07-26 15:30:00,33.87,33.88,33.83,33.85,35800.0,25.7714,25.779,25.741,25.7562,35800.0
2010-07-26 15:35:00,33.85,33.88,33.83,33.86,52400.0,25.7562,25.779,25.741,25.7638,52400.0
2010-07-26 15:40:00,33.86,33.91,33.85,33.87,51600.0,25.7638,25.8018,25.7562,25.7714,51600.0
2010-07-26 15:45:00,33.88,33.98,33.88,33.97,152000.0,25.779,25.8551,25.779,25.8475,152000.0
2010-07-26 15:50:00,33.98,34.06,33.98,34.01,198400.0,25.8551,25.916,25.8551,25.8779,198400.0
2010-07-26 15:55:00,34.0,34.12,33.99,34.1,295800.0,25.8703,25.9616,25.8627,25.9464,295800.0
2010-07-27 09:30:00,34.42,34.63,34.42,34.63,82000.0,26.1899,26.3497,26.1899,26.3497,82000.0
2010-07-27 09:35:00,34.63,34.77,34.55,34.73,58600.0,26.3497,26.4562,26.2888,26.4258,58600.0
2010-07-27 09:40:00,34.74,34.74,34.63,34.68,64600.0,26.4334,26.4334,26.3497,26.3877,64600.0
2010-07-27 09:45:00,34.68,34.69,34.57,34.6,93400.0,26.3877,26.3953,26.304,26.3269,93400.0
2010-07-27 09:50:00,34.6,34.6,34.49,34.55,92200.0,26.3269,26.3269,26.2432,26.2888,92200.0
2010-07-27 09:55:00,34.56,34.56,34.46,34.46,124000.0,26.2964,26.2964,26.2203,26.2203,124000.0
2010-07-27 10:00:00,34.46,34.66,34.44,34.45,142600.0,26.2203,26.3725,26.2051,26.2127,142600.0
2010-07-27 10:05:00,34.46,34.49,34.37,34.44,122800.0,26.2203,26.2432,26.1519,26.2051,122800.0
2010-07-27 10:10:00,34.43,34.52,34.41,34.44,113000.0,26.1975,26.266,26.1823,26.2051,113000.0
2010-07-27 10:15:00,34.44,34.44,34.29,34.37,120800.0,26.2051,26.2051,26.091,26.1519,120800.0
2010-07-27 10:20:00,34.35,34.38,34.25,34.35,140400.0,26.1366,26.1595,26.0606,26.1366,140400.0
2010-07-27 10:25:00,34.35,34.38,34.28,34.38,39800.0,26.1366,26.1595,26.0834,26.1595,39800.0
2010-07-27 10:30:00,34.38,34.43,34.35,34.35,49800.0,26.1595,26.1975,26.1366,26.1366,49800.0
2010-07-27 10:35:00,34.37,34.44,34.37,34.39,46000.0,26.1519,26.2051,26.1519,26.1671,46000.0
2010-07-27 10:40:00,34.38,34.43,34.38,34.4,42000.0,26.1595,26.1975,26.1595,26.1747,42000.0
2010-07-27 10:45:00,34.39,34.45,34.37,34.41,76000.0,26.1671,26.2127,26.1519,26.1823,76000.0
2010-07-27 10:50:00,34.4,34.45,34.37,34.42,57400.0,26.1747,26.2127,26.1519,26.1899,57400.0
2010-07-27 10:55:00,34.42,34.42,34.35,34.37,61400.0,26.1899,26.1899,26.1366,26.1519,61400.0
2010-07-27 11:00:00,34.38,34.39,34.32,34.34,48200.0,26.1595,26.1671,26.1138,26.129,48200.0
2010-07-27 11:05:00,34.34,34.37,34.31,34.35,91800.0,26.129,26.1519,26.1062,26.1366,91800.0
2010-07-27 11:10:00,34.35,34.35,34.3,34.35,98600.0,26.1366,26.1366,26.0986,26.1366,98600.0
2010-07-27 11:15:00,34.35,34.37,34.33,34.35,69800.0,26.1366,26.1519,26.1214,26.1366,69800.0
2010-07-27 11:20:00,34.35,34.38,34.33,34.34,39400.0,26.1366,26.1595,26.1214,26.129,39400.0
2010-07-27 11:25:00,34.34,34.41,34.33,34.38,77800.0,26.129,26.1823,26.1214,26.1595,77800.0
2010-07-27 11:30:00,34.4,34.4,34.34,34.37,62400.0,26.1747,26.1747,26.129,26.1519,62400.0
2010-07-27 11:35:00,34.38,34.43,34.37,34.41,24200.0,26.1595,26.1975,26.1519,26.1823,24200.0
2010-07-27 11:40:00,34.41,34.43,34.39,34.42,25000.0,26.1823,26.1975,26.1671,26.1899,25000.0
2010-07-27 11:45:00,34.42,34.44,34.4,34.4,40000.0,26.1899,26.2051,26.1747,26.1747,40000.0
2010-07-27 11:50:00,34.4,34.43,34.4,34.41,32400.0,26.1747,26.1975,26.1747,26.1823,32400.0
2010-07-27 11:55:00,34.41,34.47,34.41,34.46,32400.0,26.1823,26.2279,26.1823,26.2203,32400.0
2010-07-27 12:00:00,34.47,34.49,34.45,34.49,33000.0,26.2279,26.2432,26.2127,26.2432,33000.0
2010-07-27 12:05:00,34.48,34.48,34.45,34.48,23800.0,26.2356,26.2356,26.2127,26.2356,23800.0
2010-07-27 12:10:00,34.48,34.54,34.48,34.52,31000.0,26.2356,26.2812,26.2356,26.266,31000.0
2010-07-27 12:15:00,34.52,34.58,34.52,34.57,30200.0,26.266,26.3116,26.266,26.304,30200.0
2010-07-27 12:20:00,34.57,34.59,34.57,34.57,41600.0,26.304,26.3193,26.304,26.304,41600.0
2010-07-27 12:25:00,34.57,34.63,34.56,34.62,41200.0,26.304,26.3497,26.2964,26.3421,41200.0
2010-07-27 12:30:00,34.62,34.62,34.51,34.52,45200.0,26.3421,26.3421,26.2584,26.266,45200.0
2010-07-27 12:35:00,34.51,34.52,34.49,34.52,17400.0,26.2584,26.266,26.2432,26.266,17400.0
2010-07-27 12:40:00,34.52,34.55,34.52,34.52,18400.0,26.266,26.2888,26.266,26.266,18400.0
2010-07-27 12:45:00,34.52,34.52,34.42,34.43,26600.0,26.266,26.266,26.1899,26.1975,26600.0
2010-07-27 12:50:00,34.42,34.45,34.4,34.4,39200.0,26.1899,26.2127,26.1747,26.1747,39200.0
2010-07-27 12:55:00,34.41,34.46,34.4,34.45,36000.0,26.1823,26.2203,26.1747,26.2127,36000.0
2010-07-27 13:00:00,34.45,34.46,34.41,34.45,30600.0,26.2127,26.2203,26.1823,26.2127,30600.0
2010-07-27 13:05:00,34.44,34.47,34.41,34.41,27600.0,26.2051,26.2279,26.1823,26.1823,27600.0
2010-07-27 13:10:00,34.42,34.43,34.4,34.41,29600.0,26.1899,26.1975,26.1747,26.1823,29600.0
2010-07-27 13:15:00,34.41,34.44,34.41,34.44,16200.0,26.1823,26.2051,26.1823,26.2051,16200.0
2010-07-27 13:20:00,34.43,34.47,34.41,34.44,26200.0,26.1975,26.2279,26.1823,26.2051,26200.0
2010-07-27 13:25:00,34.45,34.45,34.33,34.33,40200.0,26.2127,26.2127,26.1214,26.1214,40200.0
2010-07-27 13:30:00,34.34,34.36,34.32,34.35,42200.0,26.129,26.1442,26.1138,26.1366,42200.0
2010-07-27 13:35:00,34.35,34.38,34.33,34.38,33400.0,26.1366,26.1595,26.1214,26.1595,33400.0
2010-07-27 13:40:00,34.38,34.39,34.34,34.34,61200.0,26.1595,26.1671,26.129,26.129,61200.0
2010-07-27 13:45:00,34.33,34.49,34.33,34.49,23200.0,26.1214,26.2432,26.1214,26.2432,23200.0
2010-07-27 13:50:00,34.5,34.5,34.41,34.41,21400.0,26.2508,26.2508,26.1823,26.1823,21400.0
2010-07-27 13:55:00,34.41,34.45,34.4,34.43,29800.0,26.1823,26.2127,26.1747,26.1975,29800.0
2010-07-27 14:00:00,34.43,34.44,34.37,34.38,33400.0,26.1975,26.2051,26.1519,26.1595,33400.0
2010-07-27 14:05:00,34.38,34.47,34.38,34.47,39600.0,26.1595,26.2279,26.1595,26.2279,39600.0
2010-07-27 14:10:00,34.48,34.48,34.4,34.44,44400.0,26.2356,26.2356,26.1747,26.2051,44400.0
2010-07-27 14:15:00,34.45,34.49,34.4,34.49,49800.0,26.2127,26.2432,26.1747,26.2432,49800.0
2010-07-27 14:20:00,34.49,34.52,34.48,34.5,44000.0,26.2432,26.266,26.2356,26.2508,44000.0
2010-07-27 14:25:00,34.49,34.49,34.45,34.48,17200.0,26.2432,26.2432,26.2127,26.2356,17200.0
2010-07-27 14:30:00,34.48,34.49,34.42,34.43,24400.0,26.2356,26.2432,26.1899,26.1975,24400.0
2010-07-27 14:35:00,34.43,34.44,34.39,34.41,37000.0,26.1975,26.2051,26.1671,26.1823,37000.0
2010-07-27 14:40:00,34.42,34.43,34.38,34.38,37200.0,26.1899,26.1975,26.1595,26.1595,37200.0
2010-07-27 14:45:00,34.38,34.42,34.38,34.41,34800.0,26.1595,26.1899,26.1595,26.1823,34800.0
2010-07-27 14:50:00,34.41,34.42,34.3,34.31,67000.0,26.1823,26.1899,26.0986,26.1062,67000.0
2010-07-27 14:55:00,34.31,34.38,34.31,34.38,39000.0,26.1062,26.1595,26.1062,26.1595,39000.0
2010-07-27 15:00:00,34.38,34.4,34.38,34.39,49600.0,26.1595,26.1747,26.1595,26.1671,49600.0
2010-07-27 15:05:00,34.39,34.44,34.38,34.43,42000.0,26.1671,26.2051,26.1595,26.1975,42000.0
2010-07-27 15:10:00,34.42,34.44,34.4,34.4,38400.0,26.1899,26.2051,26.1747,26.1747,38400.0
2010-07-27 15:15:00,34.4,34.44,34.35,34.43,84400.0,26.1747,26.2051,26.1366,26.1975,84400.0
2010-07-27 15:20:00,34.43,34.49,34.43,34.46,72000.0,26.1975,26.2432,26.1975,26.2203,72000.0
2010-07-27 15:25:00,34.45,34.48,34.43,34.47,49400.0,26.2127,26.2356,26.1975,26.2279,49400.0
2010-07-27 15:30:00,34.48,34.48,34.38,34.41,72800.0,26.2356,26.2356,26.1595,26.1823,72800.0
2010-07-27 15:35:00,34.41,34.44,34.38,34.38,88200.0,26.1823,26.2051,26.1595,26.1595,88200.0
2010-07-27 15:40:00,34.38,34.41,34.37,34.38,96200.0,26.1595,26.1823,26.1519,26.1595,96200.0
2010-07-27 15:45:00,34.38,34.44,34.35,34.35,105400.0,26.1595,26.2051,26.1366,26.1366,105400.0
2010-07-27 15:50:00,34.35,34.39,34.32,34.34,163000.0,26.1366,26.1671,26.1138,26.129,163000.0
2010-07-27 15:55:00,34.34,34.4,34.34,34.38,166400.0,26.129,26.1747,26.129,26.1595,166400.0
2010-07-28 09:30:00,34.2,34.34,34.2,34.3,46800.0,26.0225,26.129,26.0225,26.0986,46800.0
2010-07-28 09:35:00,34.3,34.38,34.3,34.35,27000.0,26.0986,26.1595,26.0986,26.1366,27000.0
2010-07-28 09:40:00,34.33,34.35,34.28,34.31,16800.0,26.1214,26.1366,26.0834,26.1062,16800.0
2010-07-28 09:45:00,34.31,34.4,34.24,34.34,32000.0,26.1062,26.1747,26.0529,26.129,32000.0
2010-07-28 09:50:00,34.34,34.4,34.33,34.33,24600.0,26.129,26.1747,26.1214,26.1214,24600.0
2010-07-28 09:55:00,34.33,34.46,34.33,34.43,26400.0,26.1214,26.2203,26.1214,26.1975,26400.0
2010-07-28 10:00:00,34.43,34.48,34.42,34.45,31400.0,26.1975,26.2356,26.1899,26.2127,31400.0
2010-07-28 10:05:00,34.45,34.45,34.34,34.34,32000.0,26.2127,26.2127,26.129,26.129,32000.0
2010-07-28 10:10:00,34.33,34.33,34.27,34.29,25400.0,26.1214,26.1214,26.0758,26.091,25400.0
2010-07-28 10:15:00,34.3,34.34,34.29,34.31,24800.0,26.0986,26.129,26.091,26.1062,24800.0
2010-07-28 10:20:00,34.31,34.31,34.22,34.23,33200.0,26.1062,26.1062,26.0377,26.0453,33200.0
2010-07-28 10:25:00,34.24,34.29,34.23,34.29,28600.0,26.0529,26.091,26.0453,26.091,28600.0
2010-07-28 10:30:00,34.28,34.29,34.2,34.26,46000.0,26.0834,26.091,26.0225,26.0682,46000.0
2010-07-28 10:35:00,34.26,34.3,34.21,34.27,32600.0,26.0682,26.0986,26.0301,26.0758,32600.0
2010-07-28 10:40:00,34.27,34.34,34.26,34.32,39600.0,26.0758,26.129,26.0682,26.1138,39600.0
2010-07-28 10:45:00,34.32,34.35,34.27,34.29,28000.0,26.1138,26.1366,26.0758,26.091,28000.0
2010-07-28 10:50:00,34.29,34.29,34.23,34.29,31400.0,26.091,26.091,26.0453,26.091,31400.0
2010-07-28 10:55:00,34.3,34.36,34.3,34.35,35800.0,26.0986,26.1442,26.0986,26.1366,35800.0
2010-07-28 11:00:00,34.35,34.36,34.3,34.3,25600.0,26.1366,26.1442,26.0986,26.0986,25600.0
2010-07-28 11:05:00,34.3,34.34,34.3,34.31,28000.0,26.0986,26.129,26.0986,26.1062,28000.0
2010-07-28 11:10:00,34.3,34.4,34.3,34.4,28800.0,26.0986,26.1747,26.0986,26.1747,28800.0
2010-07-28 11:15:00,34.4,34.43,34.32,34.35,26200.0,26.1747,26.1975,26.1138,26.1366,26200.0
2010-07-28 11:20:00,34.33,34.35,34.31,34.35,18600.0,26.1214,26.1366,26.1062,26.1366,18600.0
2010-07-28 11:25:00,34.35,34.42,34.35,34.38,32400.0,26.1366,26.1899,26.1366,26.1595,32400.0
2010-07-28 11:30:00,34.35,34.44,34.34,34.44,18200.0,26.1366,26.2051,26.129,26.2051,18200.0
2010-07-28 11:35:00,34.44,34.49,34.44,34.45,10600.0,26.2051,26.2432,26.2051,26.2127,10600.0
2010-07-28 11:40:00,34.44,34.44,34.38,34.42,8400.0,26.2051,26.2051,26.1595,26.1899,8400.0
2010-07-28 11:45:00,34.42,34.45,34.4,34.4,11200.0,26.1899,26.2127,26.1747,26.1747,11200.0
2010-07-28 11:50:00,34.39,34.45,34.38,34.43,11600.0,26.1671,26.2127,26.1595,26.1975,11600.0
2010-07-28 11:55:00,34.43,34.48,34.43,34.44,16200.0,26.1975,26.2356,26.1975,26.2051,16200.0
2010-07-28 12:00:00,34.43,34.45,34.38,34.38,18000.0,26.1975,26.2127,26.1595,26.1595,18000.0
2010-07-28 12:05:00,34.4,34.41,34.37,34.41,10000.0,26.1747,26.1823,26.1519,26.1823,10000.0
2010-07-28 12:10:00,34.41,34.41,34.38,34.39,28200.0,26.1823,26.1823,26.1595,26.1671,28200.0
2010-07-28 12:15:00,34.4,34.45,34.39,34.45,13200.0,26.1747,26.2127,26.1671,26.2127,13200.0
2010-07-28 12:20:00,34.45,34.45,34.4,34.41,8800.0,26.2127,26.2127,26.1747,26.1823,8800.0
2010-07-28 12:25:00,34.41,34.43,34.38,34.4,36800.0,26.1823,26.1975,26.1595,26.1747,36800.0
2010-07-28 12:30:00,34.39,34.43,34.39,34.41,12400.0,26.1671,26.1975,26.1671,26.1823,12400.0
2010-07-28 12:35:00,34.4,34.43,34.4,34.42,7200.0,26.1747,26.1975,26.1747,26.1899,7200.0
2010-07-28 12:40:00,34.42,34.46,34.42,34.46,7200.0,26.1899,26.2203,26.1899,26.2203,7200.0
2010-07-28 12:45:00,34.45,34.46,34.43,34.43,10000.0,26.2127,26.2203,26.1975,26.1975,10000.0
2010-07-28 12:50:00,34.44,34.52,34.42,34.51,32600.0,26.2051,26.266,26.1899,26.2584,32600.0
2010-07-28 12:55:00,34.51,34.58,34.51,34.57,11000.0,26.2584,26.3116,26.2584,26.304,11000.0
2010-07-28 13:00:00,34.57,34.59,34.55,34.58,14600.0,26.304,26.3193,26.2888,26.3116,14600.0
2010-07-28 13:05:00,34.57,34.59,34.51,34.55,18400.0,26.304,26.3193,26.2584,26.2888,18400.0
2010-07-28 13:10:00,34.55,34.57,34.51,34.54,9600.0,26.2888,26.304,26.2584,26.2812,9600.0
2010-07-28 13:15:00,34.54,34.56,34.5,34.5,14200.0,26.2812,26.2964,26.2508,26.2508,14200.0
2010-07-28 13:20:00,34.49,34.49,34.46,34.49,21000.0,26.2432,26.2432,26.2203,26.2432,21000.0
2010-07-28 13:25:00,34.49,34.49,34.44,34.45,22200.0,26.2432,26.2432,26.2051,26.2127,22200.0
2010-07-28 13:30:00,34.45,34.46,34.4,34.46,27000.0,26.2127,26.2203,26.1747,26.2203,27000.0
2010-07-28 13:35:00,34.46,34.53,34.46,34.51,33600.0,26.2203,26.2736,26.2203,26.2584,33600.0
2010-07-28 13:40:00,34.51,34.52,34.46,34.46,20000.0,26.2584,26.266,26.2203,26.2203,20000.0
2010-07-28 13:45:00,34.46,34.52,34.4,34.52,54600.0,26.2203,26.266,26.1747,26.266,54600.0
2010-07-28 13:50:00,34.52,34.59,34.49,34.55,41600.0,26.266,26.3193,26.2432,26.2888,41600.0
2010-07-28 13:55:00,34.55,34.55,34.5,34.52,24400.0,26.2888,26.2888,26.2508,26.266,24400.0
2010-07-28 14:00:00,34.52,34.55,34.47,34.52,34400.0,26.266,26.2888,26.2279,26.266,34400.0
2010-07-28 14:05:00,34.52,34.56,34.52,34.54,19000.0,26.266,26.2964,26.266,26.2812,19000.0
2010-07-28 14:10:00,34.54,34.56,34.49,34.55,32800.0,26.2812,26.2964,26.2432,26.2888,32800.0
2010-07-28 14:15:00,34.54,34.54,34.39,34.39,20000.0,26.2812,26.2812,26.1671,26.1671,20000.0
2010-07-28 14:20:00,34.38,34.41,34.36,34.38,45200.0,26.1595,26.1823,26.1442,26.1595,45200.0
2010-07-28 14:25:00,34.39,34.45,34.37,34.45,25200.0,26.1671,26.2127,26.1519,26.2127,25200.0
2010-07-28 14:30:00,34.44,34.47,34.4,34.43,24600.0,26.2051,26.2279,26.1747,26.1975,24600.0
2010-07-28 14:35:00,34.43,34.46,34.42,34.45,16600.0,26.1975,26.2203,26.1899,26.2127,16600.0
2010-07-28 14:40:00,34.44,34.44,34.37,34.38,20400.0,26.2051,26.2051,26.1519,26.1595,20400.0
2010-07-28 14:45:00,34.38,34.4,34.35,34.36,16400.0,26.1595,26.1747,26.1366,26.1442,16400.0
2010-07-28 14:50:00,34.36,34.42,34.36,34.42,21800.0,26.1442,26.1899,26.1442,26.1899,21800.0
2010-07-28 14:55:00,34.41,34.43,34.37,34.38,24800.0,26.1823,26.1975,26.1519,26.1595,24800.0
2010-07-28 15:00:00,34.38,34.42,34.35,34.35,28800.0,26.1595,26.1899,26.1366,26.1366,28800.0
2010-07-28 15:05:00,34.35,34.37,34.3,34.3,30200.0,26.1366,26.1519,26.0986,26.0986,30200.0
2010-07-28 15:10:00,34.29,34.31,34.26,34.28,64000.0,26.091,26.1062,26.0682,26.0834,64000.0
2010-07-28 15:15:00,34.28,34.34,34.27,34.33,54000.0,26.0834,26.129,26.0758,26.1214,54000.0
2010-07-28 15:20:00,34.34,34.38,34.31,34.37,35600.0,26.129,26.1595,26.1062,26.1519,35600.0
2010-07-28 15:25:00,34.37,34.43,34.35,34.4,35600.0,26.1519,26.1975,26.1366,26.1747,35600.0
2010-07-28 15:30:00,34.41,34.45,34.39,34.39,55200.0,26.1823,26.2127,26.1671,26.1671,55200.0
2010-07-28 15:35:00,34.39,34.41,34.36,34.37,47200.0,26.1671,26.1823,26.1442,26.1519,47200.0
2010-07-28 15:40:00,34.36,34.42,34.35,34.42,52200.0,26.1442,26.1899,26.1366,26.1899,52200.0
2010-07-28 15:45:00,34.42,34.45,34.36,34.4,86400.0,26.1899,26.2127,26.1442,26.1747,86400.0
2010-07-28 15:50:00,34.41,34.42,34.34,34.38,79800.0,26.1823,26.1899,26.129,26.1595,79800.0
2010-07-28 15:55:00,34.38,34.42,34.36,34.42,121400.0,26.1595,26.1899,26.1442,26.1899,121400.0
2010-07-29 09:30:00,34.59,34.7,34.56,34.7,34800.0,26.3193,26.403,26.2964,26.403,34800.0
2010-07-29 09:35:00,34.71,34.86,34.67,34.85,21600.0,26.4106,26.5247,26.3801,26.5171,21600.0
2010-07-29 09:40:00,34.87,34.88,34.8,34.81,27600.0,26.5323,26.5399,26.479,26.4867,27600.0
2010-07-29 09:45:00,34.8,34.85,34.74,34.84,30200.0,26.479,26.5171,26.4334,26.5095,30200.0
2010-07-29 09:50:00,34.84,34.85,34.67,34.72,21600.0,26.5095,26.5171,26.3801,26.4182,21600.0
2010-07-29 09:55:00,34.73,34.79,34.72,34.77,21200.0,26.4258,26.4714,26.4182,26.4562,21200.0
2010-07-29 10:00:00,34.79,34.79,34.65,34.7,27400.0,26.4714,26.4714,26.3649,26.403,27400.0
2010-07-29 10:05:00,34.71,34.72,34.65,34.67,21200.0,26.4106,26.4182,26.3649,26.3801,21200.0
2010-07-29 10:10:00,34.68,34.68,34.63,34.65,39400.0,26.3877,26.3877,26.3497,26.3649,39400.0
2010-07-29 10:15:00,34.65,34.71,34.64,34.67,30800.0,26.3649,26.4106,26.3573,26.3801,30800.0
2010-07-29 10:20:00,34.68,34.68,34.6,34.6,19000.0,26.3877,26.3877,26.3269,26.3269,19000.0
2010-07-29 10:25:00,34.6,34.62,34.56,34.59,22600.0,26.3269,26.3421,26.2964,26.3193,22600.0
2010-07-29 10:30:00,34.59,34.63,34.54,34.63,32000.0,26.3193,26.3497,26.2812,26.3497,32000.0
2010-07-29 10:35:00,34.63,34.66,34.59,34.59,27200.0,26.3497,26.3725,26.3193,26.3193,27200.0
2010-07-29 10:40:00,34.6,34.63,34.54,34.57,21600.0,26.3269,26.3497,26.2812,26.304,21600.0
2010-07-29 10:45:00,34.56,34.56,34.5,34.53,22400.0,26.2964,26.2964,26.2508,26.2736,22400.0
2010-07-29 10:50:00,34.52,34.54,34.48,34.49,21800.0,26.266,26.2812,26.2356,26.2432,21800.0
2010-07-29 10:55:00,34.49,34.55,34.49,34.51,24200.0,26.2432,26.2888,26.2432,26.2584,24200.0
2010-07-29 11:00:00,34.51,34.55,34.49,34.51,28000.0,26.2584,26.2888,26.2432,26.2584,28000.0
2010-07-29 11:05:00,34.49,34.49,34.43,34.46,19800.0,26.2432,26.2432,26.1975,26.2203,19800.0
2010-07-29 11:10:00,34.46,34.51,34.44,34.46,21400.0,26.2203,26.2584,26.2051,26.2203,21400.0
2010-07-29 11:15:00,34.45,34.45,34.25,34.25,34000.0,26.2127,26.2127,26.0606,26.0606,34000.0
2010-07-29 11:20:00,34.25,34.29,34.18,34.29,56600.0,26.0606,26.091,26.0073,26.091,56600.0
2010-07-29 11:25:00,34.3,34.3,34.19,34.2,26000.0,26.0986,26.0986,26.0149,26.0225,26000.0
2010-07-29 11:30:00,34.19,34.19,34.07,34.1,37400.0,26.0149,26.0149,25.9236,25.9464,37400.0
2010-07-29 11:35:00,34.1,34.13,34.06,34.1,49800.0,25.9464,25.9692,25.916,25.9464,49800.0
2010-07-29 11:40:00,34.1,34.16,34.09,34.11,28200.0,25.9464,25.9921,25.9388,25.954,28200.0
2010-07-29 11:45:00,34.12,34.15,34.07,34.11,19000.0,25.9616,25.9845,25.9236,25.954,19000.0
2010-07-29 11:50:00,34.12,34.18,34.08,34.08,21200.0,25.9616,26.0073,25.9312,25.9312,21200.0
2010-07-29 11:55:00,34.07,34.08,34.03,34.03,22800.0,25.9236,25.9312,25.8932,25.8932,22800.0
2010-07-29 12:00:00,34.02,34.07,33.99,34.04,28400.0,25.8855,25.9236,25.8627,25.9008,28400.0
2010-07-29 12:05:00,34.04,34.08,34.02,34.07,18800.0,25.9008,25.9312,25.8855,25.9236,18800.0
2010-07-29 12:10:00,34.06,34.09,34.04,34.09,12600.0,25.916,25.9388,25.9008,25.9388,12600.0
2010-07-29 12:15:00,34.1,34.15,34.1,34.13,25000.0,25.9464,25.9845,25.9464,25.9692,25000.0
2010-07-29 12:20:00,34.13,34.13,34.05,34.05,21400.0,25.9692,25.9692,25.9084,25.9084,21400.0
2010-07-29 12:25:00,34.05,34.08,34.01,34.06,26200.0,25.9084,25.9312,25.8779,25.916,26200.0
2010-07-29 12:30:00,34.07,34.1,34.02,34.06,19000.0,25.9236,25.9464,25.8855,25.916,19000.0
2010-07-29 12:35:00,34.05,34.06,34.01,34.02,46000.0,25.9084,25.916,25.8779,25.8855,46000.0
2010-07-29 12:40:00,34.02,34.02,33.99,34.0,19400.0,25.8855,25.8855,25.8627,25.8703,19400.0
2010-07-29 12:45:00,33.99,33.99,33.94,33.94,26800.0,25.8627,25.8627,25.8247,25.8247,26800.0
2010-07-29 12:50:00,33.94,34.05,33.92,34.03,27600.0,25.8247,25.9084,25.8095,25.8932,27600.0
2010-07-29 12:55:00,34.02,34.08,34.02,34.06,12000.0,25.8855,25.9312,25.8855,25.916,12000.0
2010-07-29 13:00:00,34.06,34.13,34.04,34.13,16600.0,25.916,25.9692,25.9008,25.9692,16600.0
2010-07-29 13:05:00,34.12,34.19,34.12,34.19,54800.0,25.9616,26.0149,25.9616,26.0149,54800.0
2010-07-29 13:10:00,34.2,34.37,34.19,34.37,41800.0,26.0225,26.1519,26.0149,26.1519,41800.0
2010-07-29 13:15:00,34.35,34.37,34.35,34.35,27200.0,26.1366,26.1519,26.1366,26.1366,27200.0
2010-07-29 13:20:00,34.35,34.35,34.24,34.24,16200.0,26.1366,26.1366,26.0529,26.0529,16200.0
2010-07-29 13:25:00,34.23,34.38,34.23,34.38,26600.0,26.0453,26.1595,26.0453,26.1595,26600.0
2010-07-29 13:30:00,34.37,34.45,34.37,34.42,28000.0,26.1519,26.2127,26.1519,26.1899,28000.0
2010-07-29 13:35:00,34.43,34.47,34.42,34.44,19200.0,26.1975,26.2279,26.1899,26.2051,19200.0
2010-07-29 13:40:00,34.44,34.45,34.42,34.43,14200.0,26.2051,26.2127,26.1899,26.1975,14200.0
2010-07-29 13:45:00,34.44,34.49,34.41,34.49,15000.0,26.2051,26.2432,26.1823,26.2432,15000.0
2010-07-29 13:50:00,34.49,34.52,34.48,34.49,26400.0,26.2432,26.266,26.2356,26.2432,26400.0
2010-07-29 13:55:00,34.5,34.5,34.46,34.46,19400.0,26.2508,26.2508,26.2203,26.2203,19400.0
2010-07-29 14:00:00,34.46,34.49,34.38,34.38,18200.0,26.2203,26.2432,26.1595,26.1595,18200.0
2010-07-29 14:05:00,34.37,34.38,34.33,34.33,31200.0,26.1519,26.1595,26.1214,26.1214,31200.0
2010-07-29 14:10:00,34.32,34.38,34.3,34.38,30800.0,26.1138,26.1595,26.0986,26.1595,30800.0
2010-07-29 14:15:00,34.38,34.4,34.32,34.4,17600.0,26.1595,26.1747,26.1138,26.1747,17600.0
2010-07-29 14:20:00,34.38,34.44,34.38,34.38,26400.0,26.1595,26.2051,26.1595,26.1595,26400.0
2010-07-29 14:25:00,34.38,34.45,34.36,34.43,19600.0,26.1595,26.2127,26.1442,26.1975,19600.0
2010-07-29 14:30:00,34.44,34.47,34.38,34.39,28600.0,26.2051,26.2279,26.1595,26.1671,28600.0
2010-07-29 14:35:00,34.4,34.5,34.4,34.48,22000.0,26.1747,26.2508,26.1747,26.2356,22000.0
2010-07-29 14:40:00,34.48,34.52,34.44,34.44,29400.0,26.2356,26.266,26.2051,26.2051,29400.0
2010-07-29 14:45:00,34.44,34.53,34.44,34.52,52400.0,26.2051,26.2736,26.2051,26.266,52400.0
2010-07-29 14:50:00,34.52,34.58,34.47,34.49,45800.0,26.266,26.3116,26.2279,26.2432,45800.0
2010-07-29 14:55:00,34.48,34.52,34.46,34.49,43200.0,26.2356,26.266,26.2203,26.2432,43200.0
2010-07-29 15:00:00,34.49,34.51,34.41,34.46,37000.0,26.2432,26.2584,26.1823,26.2203,37000.0
2010-07-29 15:05:00,34.45,34.48,34.42,34.43,32000.0,26.2127,26.2356,26.1899,26.1975,32000.0
2010-07-29 15:10:00,34.44,34.53,34.44,34.51,35400.0,26.2051,26.2736,26.2051,26.2584,35400.0
2010-07-29 15:15:00,34.5,34.55,34.48,34.52,25200.0,26.2508,26.2888,26.2356,26.266,25200.0
2010-07-29 15:20:00,34.52,34.54,34.47,34.54,39000.0,26.266,26.2812,26.2279,26.2812,39000.0
2010-07-29 15:25:00,34.54,34.54,34.49,34.49,29000.0,26.2812,26.2812,26.2432,26.2432,29000.0
2010-07-29 15:30:00,34.5,34.54,34.42,34.46,47600.0,26.2508,26.2812,26.1899,26.2203,47600.0
2010-07-29 15:35:00,34.47,34.5,34.44,34.46,72600.0,26.2279,26.2508,26.2051,26.2203,72600.0
2010-07-29 15:40:00,34.47,34.48,34.41,34.48,63800.0,26.2279,26.2356,26.1823,26.2356,63800.0
2010-07-29 15:45:00,34.49,34.49,34.34,34.37,82400.0,26.2432,26.2432,26.129,26.1519,82400.0
2010-07-29 15:50:00,34.37,34.42,34.37,34.41,85200.0,26.1519,26.1899,26.1519,26.1823,85200.0
2010-07-29 15:55:00,34.41,34.45,34.37,34.4,99800.0,26.1823,26.2127,26.1519,26.1747,99800.0
2010-07-30 09:30:00,33.95,34.19,33.93,34.09,57600.0,25.8323,26.0149,25.8171,25.9388,57600.0
2010-07-30 09:35:00,34.08,34.17,34.02,34.13,14600.0,25.9312,25.9997,25.8855,25.9692,14600.0
2010-07-30 09:40:00,34.16,34.47,34.13,34.37,47000.0,25.9921,26.2279,25.9692,26.1519,47000.0
2010-07-30 09:45:00,34.37,34.38,34.2,34.25,29600.0,26.1519,26.1595,26.0225,26.0606,29600.0
2010-07-30 09:50:00,34.23,34.24,34.19,34.22,19200.0,26.0453,26.0529,26.0149,26.0377,19200.0
2010-07-30 09:55:00,34.2,34.4,34.2,34.32,28000.0,26.0225,26.1747,26.0225,26.1138,28000.0
2010-07-30 10:00:00,34.31,34.52,34.31,34.48,53400.0,26.1062,26.266,26.1062,26.2356,53400.0
2010-07-30 10:05:00,34.49,34.52,34.45,34.45,30600.0,26.2432,26.266,26.2127,26.2127,30600.0
2010-07-30 10:10:00,34.45,34.45,34.4,34.44,20200.0,26.2127,26.2127,26.1747,26.2051,20200.0
2010-07-30 10:15:00,34.44,34.44,34.31,34.36,27800.0,26.2051,26.2051,26.1062,26.1442,27800.0
2010-07-30 10:20:00,34.35,34.4,34.31,34.31,19800.0,26.1366,26.1747,26.1062,26.1062,19800.0
2010-07-30 10:25:00,34.31,34.38,34.29,34.36,16000.0,26.1062,26.1595,26.091,26.1442,16000.0
2010-07-30 10:30:00,34.37,34.49,34.37,34.48,24000.0,26.1519,26.2432,26.1519,26.2356,24000.0
2010-07-30 10:35:00,34.48,34.51,34.46,34.46,27200.0,26.2356,26.2584,26.2203,26.2203,27200.0
2010-07-30 10:40:00,34.46,34.57,34.46,34.54,38200.0,26.2203,26.304,26.2203,26.2812,38200.0
2010-07-30 10:45:00,34.55,34.6,34.53,34.58,26600.0,26.2888,26.3269,26.2736,26.3116,26600.0
2010-07-30 10:50:00,34.58,34.59,34.52,34.53,20200.0,26.3116,26.3193,26.266,26.2736,20200.0
2010-07-30 10:55:00,34.54,34.57,34.52,34.52,24600.0,26.2812,26.304,26.266,26.266,24600.0
2010-07-30 11:00:00,34.52,34.61,34.49,34.57,17800.0,26.266,26.3345,26.2432,26.304,17800.0
2010-07-30 11:05:00,34.56,34.62,34.56,34.62,14000.0,26.2964,26.3421,26.2964,26.3421,14000.0
2010-07-30 11:10:00,34.62,34.62,34.54,34.57,13000.0,26.3421,26.3421,26.2812,26.304,13000.0
2010-07-30 11:15:00,34.57,34.57,34.51,34.51,30600.0,26.304,26.304,26.2584,26.2584,30600.0
2010-07-30 11:20:00,34.51,34.51,34.44,34.46,16800.0,26.2584,26.2584,26.2051,26.2203,16800.0
2010-07-30 11:25:00,34.46,34.49,34.44,34.46,14000.0,26.2203,26.2432,26.2051,26.2203,14000.0
2010-07-30 11:30:00,34.48,34.51,34.44,34.45,14600.0,26.2356,26.2584,26.2051,26.2127,14600.0
2010-07-30 11:35:00,34.45,34.5,34.43,34.5,24400.0,26.2127,26.2508,26.1975,26.2508,24400.0
2010-07-30 11:40:00,34.5,34.51,34.41,34.47,17400.0,26.2508,26.2584,26.1823,26.2279,17400.0
2010-07-30 11:45:00,34.46,34.48,34.38,34.45,17000.0,26.2203,26.2356,26.1595,26.2127,17000.0
2010-07-30 11:50:00,34.44,34.54,34.43,34.49,17400.0,26.2051,26.2812,26.1975,26.2432,17400.0
2010-07-30 11:55:00,34.49,34.5,34.42,34.49,14600.0,26.2432,26.2508,26.1899,26.2432,14600.0
2010-07-30 12:00:00,34.49,34.54,34.48,34.53,25400.0,26.2432,26.2812,26.2356,26.2736,25400.0
2010-07-30 12:05:00,34.53,34.54,34.49,34.54,16400.0,26.2736,26.2812,26.2432,26.2812,16400.0
2010-07-30 12:10:00,34.52,34.52,34.43,34.47,13400.0,26.266,26.266,26.1975,26.2279,13400.0
2010-07-30 12:15:00,34.47,34.49,34.44,34.47,18200.0,26.2279,26.2432,26.2051,26.2279,18200.0
2010-07-30 12:20:00,34.47,34.5,34.44,34.47,10400.0,26.2279,26.2508,26.2051,26.2279,10400.0
2010-07-30 12:25:00,34.49,34.52,34.48,34.49,7800.0,26.2432,26.266,26.2356,26.2432,7800.0
2010-07-30 12:30:00,34.49,34.49,34.43,34.46,15600.0,26.2432,26.2432,26.1975,26.2203,15600.0
2010-07-30 12:35:00,34.47,34.51,34.47,34.51,8200.0,26.2279,26.2584,26.2279,26.2584,8200.0
2010-07-30 12:40:00,34.5,34.54,34.49,34.54,13200.0,26.2508,26.2812,26.2432,26.2812,13200.0
2010-07-30 12:45:00,34.55,34.58,34.52,34.56,46400.0,26.2888,26.3116,26.266,26.2964,46400.0
2010-07-30 12:50:00,34.57,34.6,34.55,34.6,23400.0,26.304,26.3269,26.2888,26.3269,23400.0
2010-07-30 12:55:00,34.6,34.62,34.58,34.59,14200.0,26.3269,26.3421,26.3116,26.3193,14200.0
2010-07-30 13:00:00,34.59,34.6,34.55,34.58,8800.0,26.3193,26.3269,26.2888,26.3116,8800.0
2010-07-30 13:05:00,34.58,34.6,34.58,34.58,8200.0,26.3116,26.3269,26.3116,26.3116,8200.0
2010-07-30 13:10:00,34.58,34.6,34.55,34.56,39000.0,26.3116,26.3269,26.2888,26.2964,39000.0
2010-07-30 13:15:00,34.56,34.59,34.49,34.54,24800.0,26.2964,26.3193,26.2432,26.2812,24800.0
2010-07-30 13:20:00,34.54,34.54,34.48,34.51,25600.0,26.2812,26.2812,26.2356,26.2584,25600.0
2010-07-30 13:25:00,34.52,34.54,34.51,34.52,16400.0,26.266,26.2812,26.2584,26.266,16400.0
2010-07-30 13:30:00,34.52,34.54,34.5,34.51,26000.0,26.266,26.2812,26.2508,26.2584,26000.0
2010-07-30 13:35:00,34.51,34.51,34.45,34.48,13200.0,26.2584,26.2584,26.2127,26.2356,13200.0
2010-07-30 13:40:00,34.48,34.52,34.47,34.47,15000.0,26.2356,26.266,26.2279,26.2279,15000.0
2010-07-30 13:45:00,34.48,34.52,34.48,34.49,20800.0,26.2356,26.266,26.2356,26.2432,20800.0
2010-07-30 13:50:00,34.49,34.52,34.48,34.52,11400.0,26.2432,26.266,26.2356,26.266,11400.0
2010-07-30 13:55:00,34.51,34.51,34.35,34.37,32800.0,26.2584,26.2584,26.1366,26.1519,32800.0
2010-07-30 14:00:00,34.37,34.43,34.37,34.41,22800.0,26.1519,26.1975,26.1519,26.1823,22800.0
2010-07-30 14:05:00,34.41,34.45,34.4,34.43,12800.0,26.1823,26.2127,26.1747,26.1975,12800.0
2010-07-30 14:10:00,34.43,34.52,34.43,34.52,21800.0,26.1975,26.266,26.1975,26.266,21800.0
2010-07-30 14:15:00,34.52,34.6,34.51,34.58,21800.0,26.266,26.3269,26.2584,26.3116,21800.0
2010-07-30 14:20:00,34.58,34.65,34.58,34.62,21400.0,26.3116,26.3649,26.3116,26.3421,21400.0
2010-07-30 14:25:00,34.6,34.66,34.58,34.6,21400.0,26.3269,26.3725,26.3116,26.3269,21400.0
2010-07-30 14:30:00,34.6,34.63,34.58,34.63,16000.0,26.3269,26.3497,26.3116,26.3497,16000.0
2010-07-30 14:35:00,34.62,34.62,34.56,34.56,19000.0,26.3421,26.3421,26.2964,26.2964,19000.0
2010-07-30 14:40:00,34.56,34.66,34.56,34.66,26400.0,26.2964,26.3725,26.2964,26.3725,26400.0
2010-07-30 14:45:00,34.66,34.66,34.6,34.62,23400.0,26.3725,26.3725,26.3269,26.3421,23400.0
2010-07-30 14:50:00,34.6,34.66,34.59,34.62,23200.0,26.3269,26.3725,26.3193,26.3421,23200.0
2010-07-30 14:55:00,34.62,34.63,34.57,34.59,59200.0,26.3421,26.3497,26.304,26.3193,59200.0
2010-07-30 15:00:00,34.6,34.63,34.56,34.59,47600.0,26.3269,26.3497,26.2964,26.3193,47600.0
2010-07-30 15:05:00,34.6,34.68,34.58,34.68,40800.0,26.3269,26.3877,26.3116,26.3877,40800.0
2010-07-30 15:10:00,34.68,34.72,34.67,34.7,25000.0,26.3877,26.4182,26.3801,26.403,25000.0
2010-07-30 15:15:00,34.71,34.75,34.71,34.74,38400.0,26.4106,26.441,26.4106,26.4334,38400.0
2010-07-30 15:20:00,34.74,34.84,34.72,34.83,51600.0,26.4334,26.5095,26.4182,26.5019,51600.0
2010-07-30 15:25:00,34.84,34.85,34.77,34.8,35000.0,26.5095,26.5171,26.4562,26.479,35000.0
2010-07-30 15:30:00,34.82,34.83,34.73,34.77,41600.0,26.4943,26.5019,26.4258,26.4562,41600.0
2010-07-30 15:35:00,34.77,34.79,34.72,34.74,41600.0,26.4562,26.4714,26.4182,26.4334,41600.0
2010-07-30 15:40:00,34.74,34.8,34.73,34.76,46000.0,26.4334,26.479,26.4258,26.4486,46000.0
2010-07-30 15:45:00,34.76,34.82,34.73,34.73,117600.0,26.4486,26.4943,26.4258,26.4258,117600.0
2010-07-30 15:50:00,34.74,34.77,34.7,34.73,76400.0,26.4334,26.4562,26.403,26.4258,76400.0
2010-07-30 15:55:00,34.73,34.77,34.69,34.73,189600.0,26.4258,26.4562,26.3953,26.4258,189600.0
2010-08-02 09:30:00,35.06,35.24,34.99,35.21,148600.0,26.6769,26.8138,26.6236,26.791,148600.0
2010-08-02 09:35:00,35.21,35.26,35.1,35.25,45000.0,26.791,26.8291,26.7073,26.8214,45000.0
2010-08-02 09:40:00,35.24,35.3,35.2,35.24,25600.0,26.8138,26.8595,26.7834,26.8138,25600.0
2010-08-02 09:45:00,35.25,35.3,35.2,35.29,25600.0,26.8214,26.8595,26.7834,26.8519,25600.0
2010-08-02 09:50:00,35.28,35.34,35.25,35.26,24400.0,26.8443,26.8899,26.8214,26.8291,24400.0
2010-08-02 09:55:00,35.26,35.31,35.24,35.28,52200.0,26.8291,26.8671,26.8138,26.8443,52200.0
2010-08-02 10:00:00,35.27,35.49,35.27,35.41,60400.0,26.8367,27.0041,26.8367,26.9432,60400.0
2010-08-02 10:05:00,35.43,35.44,35.29,35.34,20400.0,26.9584,26.966,26.8519,26.8899,20400.0
2010-08-02 10:10:00,35.32,35.45,35.32,35.45,12800.0,26.8747,26.9736,26.8747,26.9736,12800.0
2010-08-02 10:15:00,35.45,35.49,35.42,35.49,29600.0,26.9736,27.0041,26.9508,27.0041,29600.0
2010-08-02 10:20:00,35.47,35.49,35.4,35.41,20000.0,26.9888,27.0041,26.9356,26.9432,20000.0
2010-08-02 10:25:00,35.42,35.48,35.4,35.4,18400.0,26.9508,26.9964,26.9356,26.9356,18400.0
2010-08-02 10:30:00,35.41,35.44,35.4,35.44,32800.0,26.9432,26.966,26.9356,26.966,32800.0
2010-08-02 10:35:00,35.44,35.48,35.42,35.46,25000.0,26.966,26.9964,26.9508,26.9812,25000.0
2010-08-02 10:40:00,35.46,35.5,35.45,35.5,17000.0,26.9812,27.0117,26.9736,27.0117,17000.0
2010-08-02 10:45:00,35.49,35.53,35.46,35.46,31600.0,27.0041,27.0345,26.9812,26.9812,31600.0
2010-08-02 10:50:00,35.46,35.52,35.46,35.49,23600.0,26.9812,27.0269,26.9812,27.0041,23600.0
2010-08-02 10:55:00,35.49,35.52,35.45,35.45,25400.0,27.0041,27.0269,26.9736,26.9736,25400.0
2010-08-02 11:00:00,35.47,35.51,35.43,35.47,51200.0,26.9888,27.0193,26.9584,26.9888,51200.0
2010-08-02 11:05:00,35.46,35.49,35.43,35.49,24400.0,26.9812,27.0041,26.9584,27.0041,24400.0
2010-08-02 11:10:00,35.48,35.49,35.42,35.43,14000.0,26.9964,27.0041,26.9508,26.9584,14000.0
2010-08-02 11:15:00,35.43,35.47,35.42,35.44,20200.0,26.9584,26.9888,26.9508,26.966,20200.0
2010-08-02 11:20:00,35.46,35.49,35.45,35.48,13600.0,26.9812,27.0041,26.9736,26.9964,13600.0
2010-08-02 11:25:00,35.48,35.51,35.44,35.46,16400.0,26.9964,27.0193,26.966,26.9812,16400.0
2010-08-02 11:30:00,35.47,35.56,35.44,35.55,27200.0,26.9888,27.0573,26.966,27.0497,27200.0
2010-08-02 11:35:00,35.56,35.57,35.52,35.55,20000.0,27.0573,27.0649,27.0269,27.0497,20000.0
2010-08-02 11:40:00,35.54,35.54,35.51,35.54,10400.0,27.0421,27.0421,27.0193,27.0421,10400.0
2010-08-02 11:45:00,35.55,35.55,35.52,35.53,19800.0,27.0497,27.0497,27.0269,27.0345,19800.0
2010-08-02 11:50:00,35.54,35.54,35.49,35.51,30400.0,27.0421,27.0421,27.0041,27.0193,30400.0
2010-08-02 11:55:00,35.52,35.54,35.48,35.52,22400.0,27.0269,27.0421,26.9964,27.0269,22400.0
2010-08-02 12:00:00,35.53,35.54,35.49,35.49,11600.0,27.0345,27.0421,27.0041,27.0041,11600.0
2010-08-02 12:05:00,35.49,35.54,35.49,35.54,14400.0,27.0041,27.0421,27.0041,27.0421,14400.0
2010-08-02 12:10:00,35.54,35.54,35.5,35.51,14400.0,27.0421,27.0421,27.0117,27.0193,14400.0
2010-08-02 12:15:00,35.49,35.54,35.49,35.52,13000.0,27.0041,27.0421,27.0041,27.0269,13000.0
2010-08-02 12:20:00,35.52,35.52,35.48,35.48,16400.0,27.0269,27.0269,26.9964,26.9964,16400.0
2010-08-02 12:25:00,35.48,35.54,35.45,35.45,50200.0,26.9964,27.0421,26.9736,26.9736,50200.0
2010-08-02 12:30:00,35.46,35.51,35.45,35.49,13400.0,26.9812,27.0193,26.9736,27.0041,13400.0
2010-08-02 12:35:00,35.49,35.49,35.45,35.46,12000.0,27.0041,27.0041,26.9736,26.9812,12000.0
2010-08-02 12:40:00,35.46,35.47,35.44,35.45,9200.0,26.9812,26.9888,26.966,26.9736,9200.0
2010-08-02 12:45:00,35.44,35.46,35.38,35.38,31000.0,26.966,26.9812,26.9204,26.9204,31000.0
2010-08-02 12:50:00,35.39,35.46,35.38,35.45,30000.0,26.928,26.9812,26.9204,26.9736,30000.0
2010-08-02 12:55:00,35.45,35.48,35.42,35.44,16800.0,26.9736,26.9964,26.9508,26.966,16800.0
2010-08-02 13:00:00,35.46,35.49,35.46,35.49,11000.0,26.9812,27.0041,26.9812,27.0041,11000.0
2010-08-02 13:05:00,35.49,35.51,35.45,35.45,12800.0,27.0041,27.0193,26.9736,26.9736,12800.0
2010-08-02 13:10:00,35.45,35.51,35.45,35.49,15400.0,26.9736,27.0193,26.9736,27.0041,15400.0
2010-08-02 13:15:00,35.51,35.51,35.48,35.49,12000.0,27.0193,27.0193,26.9964,27.0041,12000.0
2010-08-02 13:20:00,35.5,35.5,35.48,35.48,14600.0,27.0117,27.0117,26.9964,26.9964,14600.0
2010-08-02 13:25:00,35.48,35.49,35.46,35.47,9600.0,26.9964,27.0041,26.9812,26.9888,9600.0
2010-08-02 13:30:00,35.47,35.48,35.42,35.48,18200.0,26.9888,26.9964,26.9508,26.9964,18200.0
2010-08-02 13:35:00,35.48,35.49,35.44,35.48,21400.0,26.9964,27.0041,26.966,26.9964,21400.0
2010-08-02 13:40:00,35.49,35.49,35.44,35.45,33800.0,27.0041,27.0041,26.966,26.9736,33800.0
2010-08-02 13:45:00,35.47,35.49,35.46,35.46,7400.0,26.9888,27.0041,26.9812,26.9812,7400.0
2010-08-02 13:50:00,35.47,35.48,35.45,35.47,16400.0,26.9888,26.9964,26.9736,26.9888,16400.0
2010-08-02 13:55:00,35.47,35.49,35.45,35.47,9800.0,26.9888,27.0041,26.9736,26.9888,9800.0
2010-08-02 14:00:00,35.47,35.49,35.45,35.45,22200.0,26.9888,27.0041,26.9736,26.9736,22200.0
2010-08-02 14:05:00,35.44,35.46,35.42,35.46,9600.0,26.966,26.9812,26.9508,26.9812,9600.0
2010-08-02 14:10:00,35.46,35.49,35.44,35.49,16200.0,26.9812,27.0041,26.966,27.0041,16200.0
2010-08-02 14:15:00,35.49,35.51,35.46,35.48,25400.0,27.0041,27.0193,26.9812,26.9964,25400.0
2010-08-02 14:20:00,35.48,35.48,35.43,35.48,16400.0,26.9964,26.9964,26.9584,26.9964,16400.0
2010-08-02 14:25:00,35.49,35.49,35.46,35.47,15400.0,27.0041,27.0041,26.9812,26.9888,15400.0
2010-08-02 14:30:00,35.47,35.52,35.46,35.52,23800.0,26.9888,27.0269,26.9812,27.0269,23800.0
2010-08-02 14:35:00,35.52,35.55,35.49,35.54,18000.0,27.0269,27.0497,27.0041,27.0421,18000.0
2010-08-02 14:40:00,35.55,35.57,35.52,35.57,37200.0,27.0497,27.0649,27.0269,27.0649,37200.0
2010-08-02 14:45:00,35.57,35.58,35.52,35.55,32000.0,27.0649,27.0725,27.0269,27.0497,32000.0
2010-08-02 14:50:00,35.54,35.6,35.53,35.6,40400.0,27.0421,27.0878,27.0345,27.0878,40400.0
2010-08-02 14:55:00,35.6,35.64,35.6,35.63,25600.0,27.0878,27.1182,27.0878,27.1106,25600.0
2010-08-02 15:00:00,35.63,35.64,35.56,35.56,30400.0,27.1106,27.1182,27.0573,27.0573,30400.0
2010-08-02 15:05:00,35.55,35.58,35.54,35.58,38000.0,27.0497,27.0725,27.0421,27.0725,38000.0
2010-08-02 15:10:00,35.58,35.6,35.56,35.57,22800.0,27.0725,27.0878,27.0573,27.0649,22800.0
2010-08-02 15:15:00,35.56,35.62,35.55,35.6,23000.0,27.0573,27.103,27.0497,27.0878,23000.0
2010-08-02 15:20:00,35.6,35.62,35.58,35.59,27600.0,27.0878,27.103,27.0725,27.0801,27600.0
2010-08-02 15:25:00,35.58,35.59,35.55,35.56,48200.0,27.0725,27.0801,27.0497,27.0573,48200.0
2010-08-02 15:30:00,35.56,35.62,35.56,35.6,63800.0,27.0573,27.103,27.0573,27.0878,63800.0
2010-08-02 15:35:00,35.61,35.63,35.54,35.54,77800.0,27.0954,27.1106,27.0421,27.0421,77800.0
2010-08-02 15:40:00,35.54,35.6,35.53,35.6,71200.0,27.0421,27.0878,27.0345,27.0878,71200.0
2010-08-02 15:45:00,35.6,35.62,35.52,35.52,103000.0,27.0878,27.103,27.0269,27.0269,103000.0
2010-08-02 15:50:00,35.52,35.59,35.51,35.57,88000.0,27.0269,27.0801,27.0193,27.0649,88000.0
2010-08-02 15:55:00,35.57,35.57,35.51,35.55,158200.0,27.0649,27.0649,27.0193,27.0497,158200.0
2010-08-03 09:30:00,35.21,35.49,35.21,35.37,66600.0,26.791,27.0041,26.791,26.9128,66600.0
2010-08-03 09:35:00,35.39,35.4,35.29,35.38,26400.0,26.928,26.9356,26.8519,26.9204,26400.0
2010-08-03 09:40:00,35.38,35.47,35.37,35.43,22200.0,26.9204,26.9888,26.9128,26.9584,22200.0
2010-08-03 09:45:00,35.4,35.46,35.26,35.29,61800.0,26.9356,26.9812,26.8291,26.8519,61800.0
2010-08-03 09:50:00,35.29,35.33,35.18,35.25,63200.0,26.8519,26.8823,26.7682,26.8214,63200.0
2010-08-03 09:55:00,35.25,35.26,35.16,35.24,42800.0,26.8214,26.8291,26.753,26.8138,42800.0
2010-08-03 10:00:00,35.22,35.22,35.04,35.13,47600.0,26.7986,26.7986,26.6617,26.7301,47600.0
2010-08-03 10:05:00,35.15,35.18,35.04,35.08,37000.0,26.7454,26.7682,26.6617,26.6921,37000.0
2010-08-03 10:10:00,35.07,35.09,34.98,34.98,58400.0,26.6845,26.6997,26.616,26.616,58400.0
2010-08-03 10:15:00,34.99,35.12,34.98,35.08,33600.0,26.6236,26.7225,26.616,26.6921,33600.0
2010-08-03 10:20:00,35.09,35.12,35.06,35.1,48600.0,26.6997,26.7225,26.6769,26.7073,48600.0
2010-08-03 10:25:00,35.09,35.1,35.05,35.05,22000.0,26.6997,26.7073,26.6693,26.6693,22000.0
2010-08-03 10:30:00,35.05,35.11,35.05,35.1,29800.0,26.6693,26.7149,26.6693,26.7073,29800.0
2010-08-03 10:35:00,35.1,35.16,35.07,35.16,26000.0,26.7073,26.753,26.6845,26.753,26000.0
2010-08-03 10:40:00,35.17,35.17,35.09,35.15,30200.0,26.7606,26.7606,26.6997,26.7454,30200.0
2010-08-03 10:45:00,35.14,35.27,35.14,35.23,21000.0,26.7377,26.8367,26.7377,26.8062,21000.0
2010-08-03 10:50:00,35.23,35.24,35.2,35.24,18000.0,26.8062,26.8138,26.7834,26.8138,18000.0
2010-08-03 10:55:00,35.23,35.27,35.22,35.26,19600.0,26.8062,26.8367,26.7986,26.8291,19600.0
2010-08-03 11:00:00,35.27,35.27,35.24,35.26,21600.0,26.8367,26.8367,26.8138,26.8291,21600.0
2010-08-03 11:05:00,35.26,35.27,35.23,35.23,46000.0,26.8291,26.8367,26.8062,26.8062,46000.0
2010-08-03 11:10:00,35.23,35.23,35.16,35.2,28400.0,26.8062,26.8062,26.753,26.7834,28400.0
2010-08-03 11:15:00,35.2,35.23,35.18,35.19,25400.0,26.7834,26.8062,26.7682,26.7758,25400.0
2010-08-03 11:20:00,35.2,35.27,35.2,35.2,14600.0,26.7834,26.8367,26.7834,26.7834,14600.0
2010-08-03 11:25:00,35.2,35.24,35.18,35.24,16000.0,26.7834,26.8138,26.7682,26.8138,16000.0
2010-08-03 11:30:00,35.24,35.27,35.22,35.27,25000.0,26.8138,26.8367,26.7986,26.8367,25000.0
2010-08-03 11:35:00,35.27,35.32,35.26,35.3,22000.0,26.8367,26.8747,26.8291,26.8595,22000.0
2010-08-03 11:40:00,35.3,35.36,35.29,35.29,36200.0,26.8595,26.9051,26.8519,26.8519,36200.0
2010-08-03 11:45:00,35.29,35.29,35.27,35.28,29200.0,26.8519,26.8519,26.8367,26.8443,29200.0
2010-08-03 11:50:00,35.27,35.29,35.27,35.29,11400.0,26.8367,26.8519,26.8367,26.8519,11400.0
2010-08-03 11:55:00,35.29,35.29,35.27,35.28,12800.0,26.8519,26.8519,26.8367,26.8443,12800.0
2010-08-03 12:00:00,35.28,35.28,35.23,35.25,15000.0,26.8443,26.8443,26.8062,26.8214,15000.0
2010-08-03 12:05:00,35.24,35.24,35.2,35.2,6800.0,26.8138,26.8138,26.7834,26.7834,6800.0
2010-08-03 12:10:00,35.21,35.21,35.17,35.19,14600.0,26.791,26.791,26.7606,26.7758,14600.0
2010-08-03 12:15:00,35.19,35.19,35.13,35.15,10200.0,26.7758,26.7758,26.7301,26.7454,10200.0
2010-08-03 12:20:00,35.15,35.18,35.14,35.17,9400.0,26.7454,26.7682,26.7377,26.7606,9400.0
2010-08-03 12:25:00,35.18,35.18,35.09,35.1,12600.0,26.7682,26.7682,26.6997,26.7073,12600.0
2010-08-03 12:30:00,35.1,35.13,35.09,35.1,16200.0,26.7073,26.7301,26.6997,26.7073,16200.0
2010-08-03 12:35:00,35.1,35.12,35.1,35.1,9600.0,26.7073,26.7225,26.7073,26.7073,9600.0
2010-08-03 12:40:00,35.11,35.13,35.09,35.1,18200.0,26.7149,26.7301,26.6997,26.7073,18200.0
2010-08-03 12:45:00,35.11,35.12,35.09,35.1,10800.0,26.7149,26.7225,26.6997,26.7073,10800.0
2010-08-03 12:50:00,35.11,35.13,35.09,35.13,15000.0,26.7149,26.7301,26.6997,26.7301,15000.0
2010-08-03 12:55:00,35.13,35.16,35.12,35.12,27800.0,26.7301,26.753,26.7225,26.7225,27800.0
2010-08-03 13:00:00,35.12,35.12,35.06,35.08,17000.0,26.7225,26.7225,26.6769,26.6921,17000.0
2010-08-03 13:05:00,35.08,35.08,35.01,35.01,49000.0,26.6921,26.6921,26.6388,26.6388,49000.0
2010-08-03 13:10:00,35.01,35.02,34.98,34.99,77800.0,26.6388,26.6464,26.616,26.6236,77800.0
2010-08-03 13:15:00,34.99,35.0,34.94,34.98,22600.0,26.6236,26.6312,26.5856,26.616,22600.0
2010-08-03 13:20:00,34.98,34.99,34.95,34.96,21200.0,26.616,26.6236,26.5932,26.6008,21200.0
2010-08-03 13:25:00,34.97,35.02,34.94,34.95,40800.0,26.6084,26.6464,26.5856,26.5932,40800.0
2010-08-03 13:30:00,34.96,35.02,34.95,35.02,30000.0,26.6008,26.6464,26.5932,26.6464,30000.0
2010-08-03 13:35:00,35.02,35.04,35.01,35.02,16200.0,26.6464,26.6617,26.6388,26.6464,16200.0
2010-08-03 13:40:00,35.02,35.04,34.98,34.98,21600.0,26.6464,26.6617,26.616,26.616,21600.0
2010-08-03 13:45:00,34.99,35.0,34.98,34.99,21200.0,26.6236,26.6312,26.616,26.6236,21200.0
2010-08-03 13:50:00,34.99,34.99,34.95,34.99,26400.0,26.6236,26.6236,26.5932,26.6236,26400.0
2010-08-03 13:55:00,34.99,35.01,34.96,34.97,23600.0,26.6236,26.6388,26.6008,26.6084,23600.0
2010-08-03 14:00:00,34.97,34.99,34.95,34.97,27600.0,26.6084,26.6236,26.5932,26.6084,27600.0
2010-08-03 14:05:00,34.97,34.99,34.95,34.99,27600.0,26.6084,26.6236,26.5932,26.6236,27600.0
2010-08-03 14:10:00,34.99,35.02,34.98,35.0,29200.0,26.6236,26.6464,26.616,26.6312,29200.0
2010-08-03 14:15:00,35.0,35.08,35.0,35.08,23600.0,26.6312,26.6921,26.6312,26.6921,23600.0
2010-08-03 14:20:00,35.07,35.09,35.06,35.09,14400.0,26.6845,26.6997,26.6769,26.6997,14400.0
2010-08-03 14:25:00,35.08,35.1,35.06,35.1,16800.0,26.6921,26.7073,26.6769,26.7073,16800.0
2010-08-03 14:30:00,35.11,35.12,35.08,35.12,21800.0,26.7149,26.7225,26.6921,26.7225,21800.0
2010-08-03 14:35:00,35.1,35.12,35.08,35.09,31600.0,26.7073,26.7225,26.6921,26.6997,31600.0
2010-08-03 14:40:00,35.09,35.1,35.06,35.07,20800.0,26.6997,26.7073,26.6769,26.6845,20800.0
2010-08-03 14:45:00,35.07,35.1,35.07,35.07,24400.0,26.6845,26.7073,26.6845,26.6845,24400.0
2010-08-03 14:50:00,35.07,35.13,35.06,35.13,18400.0,26.6845,26.7301,26.6769,26.7301,18400.0
2010-08-03 14:55:00,35.12,35.13,35.1,35.11,15200.0,26.7225,26.7301,26.7073,26.7149,15200.0
2010-08-03 15:00:00,35.11,35.11,35.06,35.07,25800.0,26.7149,26.7149,26.6769,26.6845,25800.0
2010-08-03 15:05:00,35.07,35.09,35.05,35.07,18800.0,26.6845,26.6997,26.6693,26.6845,18800.0
2010-08-03 15:10:00,35.08,35.11,35.08,35.1,20000.0,26.6921,26.7149,26.6921,26.7073,20000.0
2010-08-03 15:15:00,35.09,35.1,35.08,35.08,29000.0,26.6997,26.7073,26.6921,26.6921,29000.0
2010-08-03 15:20:00,35.07,35.07,35.04,35.04,23200.0,26.6845,26.6845,26.6617,26.6617,23200.0
2010-08-03 15:25:00,35.05,35.09,35.02,35.08,39800.0,26.6693,26.6997,26.6464,26.6921,39800.0
2010-08-03 15:30:00,35.07,35.09,35.06,35.07,52200.0,26.6845,26.6997,26.6769,26.6845,52200.0
2010-08-03 15:35:00,35.07,35.07,35.02,35.02,41200.0,26.6845,26.6845,26.6464,26.6464,41200.0
2010-08-03 15:40:00,35.03,35.08,35.0,35.04,54600.0,26.654,26.6921,26.6312,26.6617,54600.0
2010-08-03 15:45:00,35.04,35.07,34.98,35.02,70800.0,26.6617,26.6845,26.616,26.6464,70800.0
2010-08-03 15:50:00,35.02,35.06,35.01,35.02,71200.0,26.6464,26.6769,26.6388,26.6464,71200.0
2010-08-03 15:55:00,35.02,35.04,35.0,35.02,182600.0,26.6464,26.6617,26.6312,26.6464,182600.0
2010-08-04 09:30:00,35.14,35.32,35.1,35.26,39000.0,26.7377,26.8747,26.7073,26.8291,39000.0
2010-08-04 09:35:00,35.25,35.3,35.22,35.27,15000.0,26.8214,26.8595,26.7986,26.8367,15000.0
2010-08-04 09:40:00,35.28,35.29,35.22,35.29,16400.0,26.8443,26.8519,26.7986,26.8519,16400.0
2010-08-04 09:45:00,35.3,35.33,35.29,35.33,26800.0,26.8595,26.8823,26.8519,26.8823,26800.0
2010-08-04 09:50:00,35.34,35.34,35.29,35.31,19600.0,26.8899,26.8899,26.8519,26.8671,19600.0
2010-08-04 09:55:00,35.32,35.32,35.24,35.32,17000.0,26.8747,26.8747,26.8138,26.8747,17000.0
2010-08-04 10:00:00,35.32,35.46,35.32,35.44,42200.0,26.8747,26.9812,26.8747,26.966,42200.0
2010-08-04 10:05:00,35.44,35.47,35.35,35.38,36600.0,26.966,26.9888,26.8975,26.9204,36600.0
2010-08-04 10:10:00,35.37,35.38,35.33,35.38,19000.0,26.9128,26.9204,26.8823,26.9204,19000.0
2010-08-04 10:15:00,35.38,35.38,35.2,35.21,37600.0,26.9204,26.9204,26.7834,26.791,37600.0
2010-08-04 10:20:00,35.2,35.29,35.2,35.29,34800.0,26.7834,26.8519,26.7834,26.8519,34800.0
2010-08-04 10:25:00,35.3,35.34,35.27,35.3,42000.0,26.8595,26.8899,26.8367,26.8595,42000.0
2010-08-04 10:30:00,35.31,35.33,35.26,35.27,32800.0,26.8671,26.8823,26.8291,26.8367,32800.0
2010-08-04 10:35:00,35.27,35.27,35.19,35.22,45200.0,26.8367,26.8367,26.7758,26.7986,45200.0
2010-08-04 10:40:00,35.21,35.26,35.2,35.26,30600.0,26.791,26.8291,26.7834,26.8291,30600.0
2010-08-04 10:45:00,35.26,35.3,35.23,35.23,40200.0,26.8291,26.8595,26.8062,26.8062,40200.0
2010-08-04 10:50:00,35.23,35.29,35.2,35.23,26400.0,26.8062,26.8519,26.7834,26.8062,26400.0
2010-08-04 10:55:00,35.23,35.26,35.19,35.21,50000.0,26.8062,26.8291,26.7758,26.791,50000.0
2010-08-04 11:00:00,35.21,35.24,35.18,35.2,34400.0,26.791,26.8138,26.7682,26.7834,34400.0
2010-08-04 11:05:00,35.21,35.25,35.19,35.19,23800.0,26.791,26.8214,26.7758,26.7758,23800.0
2010-08-04 11:10:00,35.2,35.2,35.18,35.19,24400.0,26.7834,26.7834,26.7682,26.7758,24400.0
2010-08-04 11:15:00,35.19,35.21,35.15,35.15,21200.0,26.7758,26.791,26.7454,26.7454,21200.0
2010-08-04 11:20:00,35.15,35.22,35.15,35.21,19600.0,26.7454,26.7986,26.7454,26.791,19600.0
2010-08-04 11:25:00,35.21,35.27,35.2,35.24,24600.0,26.791,26.8367,26.7834,26.8138,24600.0
2010-08-04 11:30:00,35.24,35.26,35.23,35.26,9000.0,26.8138,26.8291,26.8062,26.8291,9000.0
2010-08-04 11:35:00,35.26,35.3,35.26,35.26,14200.0,26.8291,26.8595,26.8291,26.8291,14200.0
2010-08-04 11:40:00,35.26,35.26,35.24,35.26,10200.0,26.8291,26.8291,26.8138,26.8291,10200.0
2010-08-04 11:45:00,35.26,35.28,35.21,35.22,19400.0,26.8291,26.8443,26.791,26.7986,19400.0
2010-08-04 11:50:00,35.22,35.27,35.22,35.27,14000.0,26.7986,26.8367,26.7986,26.8367,14000.0
2010-08-04 11:55:00,35.27,35.27,35.2,35.2,15600.0,26.8367,26.8367,26.7834,26.7834,15600.0
2010-08-04 12:00:00,35.2,35.22,35.19,35.22,12400.0,26.7834,26.7986,26.7758,26.7986,12400.0
2010-08-04 12:05:00,35.22,35.22,35.2,35.21,7600.0,26.7986,26.7986,26.7834,26.791,7600.0
2010-08-04 12:10:00,35.21,35.26,35.21,35.24,13600.0,26.791,26.8291,26.791,26.8138,13600.0
2010-08-04 12:15:00,35.25,35.27,35.25,35.26,10400.0,26.8214,26.8367,26.8214,26.8291,10400.0
2010-08-04 12:20:00,35.27,35.34,35.27,35.33,24600.0,26.8367,26.8899,26.8367,26.8823,24600.0
2010-08-04 12:25:00,35.33,35.33,35.28,35.28,11600.0,26.8823,26.8823,26.8443,26.8443,11600.0
2010-08-04 12:30:00,35.28,35.31,35.27,35.29,16000.0,26.8443,26.8671,26.8367,26.8519,16000.0
2010-08-04 12:35:00,35.29,35.3,35.26,35.26,10600.0,26.8519,26.8595,26.8291,26.8291,10600.0
2010-08-04 12:40:00,35.25,35.26,35.23,35.25,11400.0,26.8214,26.8291,26.8062,26.8214,11400.0
2010-08-04 12:45:00,35.25,35.28,35.24,35.24,8200.0,26.8214,26.8443,26.8138,26.8138,8200.0
2010-08-04 12:50:00,35.24,35.27,35.23,35.23,7800.0,26.8138,26.8367,26.8062,26.8062,7800.0
2010-08-04 12:55:00,35.26,35.27,35.26,35.26,2000.0,26.8291,26.8367,26.8291,26.8291,2000.0
2010-08-04 13:00:00,35.27,35.29,35.26,35.29,3800.0,26.8367,26.8519,26.8291,26.8519,3800.0
2010-08-04 13:05:00,35.27,35.27,35.22,35.24,19200.0,26.8367,26.8367,26.7986,26.8138,19200.0
2010-08-04 13:10:00,35.23,35.24,35.2,35.2,18200.0,26.8062,26.8138,26.7834,26.7834,18200.0
2010-08-04 13:15:00,35.2,35.22,35.2,35.21,6200.0,26.7834,26.7986,26.7834,26.791,6200.0
2010-08-04 13:20:00,35.22,35.25,35.22,35.23,11600.0,26.7986,26.8214,26.7986,26.8062,11600.0
2010-08-04 13:25:00,35.22,35.24,35.22,35.24,11000.0,26.7986,26.8138,26.7986,26.8138,11000.0
2010-08-04 13:30:00,35.24,35.24,35.21,35.24,10400.0,26.8138,26.8138,26.791,26.8138,10400.0
2010-08-04 13:35:00,35.23,35.28,35.23,35.27,11200.0,26.8062,26.8443,26.8062,26.8367,11200.0
2010-08-04 13:40:00,35.27,35.27,35.22,35.23,21600.0,26.8367,26.8367,26.7986,26.8062,21600.0
2010-08-04 13:45:00,35.23,35.24,35.21,35.23,17000.0,26.8062,26.8138,26.791,26.8062,17000.0
2010-08-04 13:50:00,35.23,35.25,35.22,35.22,11800.0,26.8062,26.8214,26.7986,26.7986,11800.0
2010-08-04 13:55:00,35.21,35.22,35.19,35.22,15200.0,26.791,26.7986,26.7758,26.7986,15200.0
2010-08-04 14:00:00,35.24,35.32,35.21,35.29,30600.0,26.8138,26.8747,26.791,26.8519,30600.0
2010-08-04 14:05:00,35.29,35.29,35.24,35.26,10800.0,26.8519,26.8519,26.8138,26.8291,10800.0
2010-08-04 14:10:00,35.26,35.29,35.23,35.24,30200.0,26.8291,26.8519,26.8062,26.8138,30200.0
2010-08-04 14:15:00,35.23,35.26,35.22,35.24,17600.0,26.8062,26.8291,26.7986,26.8138,17600.0
2010-08-04 14:20:00,35.23,35.24,35.2,35.22,11400.0,26.8062,26.8138,26.7834,26.7986,11400.0
2010-08-04 14:25:00,35.23,35.27,35.22,35.26,12200.0,26.8062,26.8367,26.7986,26.8291,12200.0
2010-08-04 14:30:00,35.26,35.28,35.24,35.24,25000.0,26.8291,26.8443,26.8138,26.8138,25000.0
2010-08-04 14:35:00,35.24,35.28,35.23,35.24,16000.0,26.8138,26.8443,26.8062,26.8138,16000.0
2010-08-04 14:40:00,35.24,35.32,35.24,35.31,19000.0,26.8138,26.8747,26.8138,26.8671,19000.0
2010-08-04 14:45:00,35.3,35.33,35.28,35.33,22000.0,26.8595,26.8823,26.8443,26.8823,22000.0
2010-08-04 14:50:00,35.34,35.36,35.31,35.34,16800.0,26.8899,26.9051,26.8671,26.8899,16800.0
2010-08-04 14:55:00,35.33,35.35,35.32,35.34,15200.0,26.8823,26.8975,26.8747,26.8899,15200.0
2010-08-04 15:00:00,35.34,35.38,35.32,35.38,16600.0,26.8899,26.9204,26.8747,26.9204,16600.0
2010-08-04 15:05:00,35.37,35.38,35.34,35.34,21200.0,26.9128,26.9204,26.8899,26.8899,21200.0
2010-08-04 15:10:00,35.35,35.38,35.35,35.38,26200.0,26.8975,26.9204,26.8975,26.9204,26200.0
2010-08-04 15:15:00,35.37,35.43,35.37,35.42,23400.0,26.9128,26.9584,26.9128,26.9508,23400.0
2010-08-04 15:20:00,35.41,35.44,35.41,35.42,38000.0,26.9432,26.966,26.9432,26.9508,38000.0
2010-08-04 15:25:00,35.42,35.45,35.41,35.42,52400.0,26.9508,26.9736,26.9432,26.9508,52400.0
2010-08-04 15:30:00,35.42,35.45,35.42,35.45,47600.0,26.9508,26.9736,26.9508,26.9736,47600.0
2010-08-04 15:35:00,35.44,35.45,35.43,35.44,43800.0,26.966,26.9736,26.9584,26.966,43800.0
2010-08-04 15:40:00,35.45,35.46,35.43,35.45,46000.0,26.9736,26.9812,26.9584,26.9736,46000.0
2010-08-04 15:45:00,35.45,35.46,35.43,35.45,74000.0,26.9736,26.9812,26.9584,26.9736,74000.0
2010-08-04 15:50:00,35.44,35.45,35.39,35.42,64800.0,26.966,26.9736,26.928,26.9508,64800.0
2010-08-04 15:55:00,35.42,35.46,35.42,35.43,140400.0,26.9508,26.9812,26.9508,26.9584,140400.0
2010-08-05 09:30:00,35.27,35.28,35.17,35.18,37000.0,26.8367,26.8443,26.7606,26.7682,37000.0
2010-08-05 09:35:00,35.2,35.24,35.16,35.24,41200.0,26.7834,26.8138,26.753,26.8138,41200.0
2010-08-05 09:40:00,35.27,35.42,35.26,35.32,28400.0,26.8367,26.9508,26.8291,26.8747,28400.0
2010-08-05 09:45:00,35.33,35.39,35.33,35.35,13000.0,26.8823,26.928,26.8823,26.8975,13000.0
2010-08-05 09:50:00,35.35,35.42,35.35,35.41,15600.0,26.8975,26.9508,26.8975,26.9432,15600.0
2010-08-05 09:55:00,35.41,35.43,35.35,35.35,18000.0,26.9432,26.9584,26.8975,26.8975,18000.0
2010-08-05 10:00:00,35.34,35.39,35.32,35.36,29600.0,26.8899,26.928,26.8747,26.9051,29600.0
2010-08-05 10:05:00,35.35,35.38,35.26,35.27,30200.0,26.8975,26.9204,26.8291,26.8367,30200.0
2010-08-05 10:10:00,35.27,35.38,35.27,35.32,30400.0,26.8367,26.9204,26.8367,26.8747,30400.0
2010-08-05 10:15:00,35.32,35.36,35.27,35.29,18600.0,26.8747,26.9051,26.8367,26.8519,18600.0
2010-08-05 10:20:00,35.28,35.37,35.26,35.36,30800.0,26.8443,26.9128,26.8291,26.9051,30800.0
2010-08-05 10:25:00,35.35,35.38,35.29,35.34,27000.0,26.8975,26.9204,26.8519,26.8899,27000.0
2010-08-05 10:30:00,35.34,35.35,35.27,35.28,44800.0,26.8899,26.8975,26.8367,26.8443,44800.0
2010-08-05 10:35:00,35.27,35.28,35.22,35.23,36600.0,26.8367,26.8443,26.7986,26.8062,36600.0
2010-08-05 10:40:00,35.24,35.25,35.18,35.18,43000.0,26.8138,26.8214,26.7682,26.7682,43000.0
2010-08-05 10:45:00,35.18,35.24,35.13,35.24,26400.0,26.7682,26.8138,26.7301,26.8138,26400.0
2010-08-05 10:50:00,35.23,35.23,35.17,35.21,44000.0,26.8062,26.8062,26.7606,26.791,44000.0
2010-08-05 10:55:00,35.21,35.21,35.12,35.17,21800.0,26.791,26.791,26.7225,26.7606,21800.0
2010-08-05 11:00:00,35.16,35.21,35.14,35.16,16200.0,26.753,26.791,26.7377,26.753,16200.0
2010-08-05 11:05:00,35.15,35.18,35.11,35.15,24800.0,26.7454,26.7682,26.7149,26.7454,24800.0
2010-08-05 11:10:00,35.13,35.2,35.1,35.19,24000.0,26.7301,26.7834,26.7073,26.7758,24000.0
2010-08-05 11:15:00,35.19,35.2,35.17,35.19,16000.0,26.7758,26.7834,26.7606,26.7758,16000.0
2010-08-05 11:20:00,35.21,35.24,35.17,35.17,26600.0,26.791,26.8138,26.7606,26.7606,26600.0
2010-08-05 11:25:00,35.18,35.2,35.14,35.18,19600.0,26.7682,26.7834,26.7377,26.7682,19600.0
2010-08-05 11:30:00,35.18,35.18,35.13,35.14,25000.0,26.7682,26.7682,26.7301,26.7377,25000.0
2010-08-05 11:35:00,35.13,35.13,35.1,35.13,19600.0,26.7301,26.7301,26.7073,26.7301,19600.0
2010-08-05 11:40:00,35.12,35.2,35.11,35.19,36000.0,26.7225,26.7834,26.7149,26.7758,36000.0
2010-08-05 11:45:00,35.17,35.18,35.12,35.13,60600.0,26.7606,26.7682,26.7225,26.7301,60600.0
2010-08-05 11:50:00,35.13,35.15,35.11,35.14,23400.0,26.7301,26.7454,26.7149,26.7377,23400.0
2010-08-05 11:55:00,35.15,35.15,35.08,35.08,43600.0,26.7454,26.7454,26.6921,26.6921,43600.0
2010-08-05 12:00:00,35.08,35.1,35.06,35.06,55800.0,26.6921,26.7073,26.6769,26.6769,55800.0
2010-08-05 12:05:00,35.06,35.15,35.05,35.05,40600.0,26.6769,26.7454,26.6693,26.6693,40600.0
2010-08-05 12:10:00,35.04,35.07,35.02,35.02,40200.0,26.6617,26.6845,26.6464,26.6464,40200.0
2010-08-05 12:15:00,35.02,35.05,34.98,34.99,57800.0,26.6464,26.6693,26.616,26.6236,57800.0
2010-08-05 12:20:00,34.99,35.0,34.98,34.99,20600.0,26.6236,26.6312,26.616,26.6236,20600.0
2010-08-05 12:25:00,34.98,35.04,34.98,35.01,19200.0,26.616,26.6617,26.616,26.6388,19200.0
2010-08-05 12:30:00,35.0,35.01,34.96,34.99,32800.0,26.6312,26.6388,26.6008,26.6236,32800.0
2010-08-05 12:35:00,34.99,35.0,34.95,34.96,29600.0,26.6236,26.6312,26.5932,26.6008,29600.0
2010-08-05 12:40:00,34.97,34.97,34.9,34.93,28400.0,26.6084,26.6084,26.5551,26.578,28400.0
2010-08-05 12:45:00,34.94,34.95,34.88,34.9,45800.0,26.5856,26.5932,26.5399,26.5551,45800.0
2010-08-05 12:50:00,34.9,34.92,34.89,34.9,28000.0,26.5551,26.5703,26.5475,26.5551,28000.0
2010-08-05 12:55:00,34.9,34.93,34.9,34.9,19400.0,26.5551,26.578,26.5551,26.5551,19400.0
2010-08-05 13:00:00,34.9,34.93,34.84,34.84,43400.0,26.5551,26.578,26.5095,26.5095,43400.0
2010-08-05 13:05:00,34.84,34.86,34.83,34.85,14200.0,26.5095,26.5247,26.5019,26.5171,14200.0
2010-08-05 13:10:00,34.85,34.87,34.82,34.84,14400.0,26.5171,26.5323,26.4943,26.5095,14400.0
2010-08-05 13:15:00,34.83,34.84,34.81,34.82,23200.0,26.5019,26.5095,26.4867,26.4943,23200.0
2010-08-05 13:20:00,34.83,34.87,34.8,34.86,14000.0,26.5019,26.5323,26.479,26.5247,14000.0
2010-08-05 13:25:00,34.85,34.88,34.85,34.86,13200.0,26.5171,26.5399,26.5171,26.5247,13200.0
2010-08-05 13:30:00,34.87,34.89,34.85,34.87,18600.0,26.5323,26.5475,26.5171,26.5323,18600.0
2010-08-05 13:35:00,34.88,34.92,34.87,34.89,15800.0,26.5399,26.5703,26.5323,26.5475,15800.0
2010-08-05 13:40:00,34.88,34.92,34.88,34.88,10800.0,26.5399,26.5703,26.5399,26.5399,10800.0
2010-08-05 13:45:00,34.88,34.92,34.88,34.88,26800.0,26.5399,26.5703,26.5399,26.5399,26800.0
2010-08-05 13:50:00,34.89,34.95,34.89,34.94,12800.0,26.5475,26.5932,26.5475,26.5856,12800.0
2010-08-05 13:55:00,34.95,34.99,34.93,34.94,36400.0,26.5932,26.6236,26.578,26.5856,36400.0
2010-08-05 14:00:00,34.94,34.96,34.9,34.9,41000.0,26.5856,26.6008,26.5551,26.5551,41000.0
2010-08-05 14:05:00,34.9,34.91,34.87,34.91,16400.0,26.5551,26.5627,26.5323,26.5627,16400.0
2010-08-05 14:10:00,34.91,34.94,34.9,34.93,17200.0,26.5627,26.5856,26.5551,26.578,17200.0
2010-08-05 14:15:00,34.93,34.96,34.9,34.91,35200.0,26.578,26.6008,26.5551,26.5627,35200.0
2010-08-05 14:20:00,34.9,34.94,34.9,34.9,16800.0,26.5551,26.5856,26.5551,26.5551,16800.0
2010-08-05 14:25:00,34.9,34.95,34.9,34.95,25600.0,26.5551,26.5932,26.5551,26.5932,25600.0
2010-08-05 14:30:00,34.94,34.95,34.91,34.92,22200.0,26.5856,26.5932,26.5627,26.5703,22200.0
2010-08-05 14:35:00,34.93,34.96,34.92,34.92,34200.0,26.578,26.6008,26.5703,26.5703,34200.0
2010-08-05 14:40:00,34.92,34.99,34.92,34.97,19800.0,26.5703,26.6236,26.5703,26.6084,19800.0
2010-08-05 14:45:00,34.97,35.01,34.97,35.0,25000.0,26.6084,26.6388,26.6084,26.6312,25000.0
2010-08-05 14:50:00,35.0,35.01,34.97,35.0,27400.0,26.6312,26.6388,26.6084,26.6312,27400.0
2010-08-05 14:55:00,35.0,35.02,34.98,34.98,25800.0,26.6312,26.6464,26.616,26.616,25800.0
2010-08-05 15:00:00,34.98,35.06,34.98,35.02,31400.0,26.616,26.6769,26.616,26.6464,31400.0
2010-08-05 15:05:00,35.04,35.04,35.0,35.01,51800.0,26.6617,26.6617,26.6312,26.6388,51800.0
2010-08-05 15:10:00,35.01,35.04,34.99,34.99,45000.0,26.6388,26.6617,26.6236,26.6236,45000.0
2010-08-05 15:15:00,34.99,35.02,34.99,35.01,42800.0,26.6236,26.6464,26.6236,26.6388,42800.0
2010-08-05 15:20:00,35.0,35.03,34.99,35.03,54200.0,26.6312,26.654,26.6236,26.654,54200.0
2010-08-05 15:25:00,35.02,35.02,34.99,34.99,67400.0,26.6464,26.6464,26.6236,26.6236,67400.0
2010-08-05 15:30:00,34.99,35.02,34.99,35.02,78800.0,26.6236,26.6464,26.6236,26.6464,78800.0
2010-08-05 15:35:00,35.01,35.08,35.01,35.06,35800.0,26.6388,26.6921,26.6388,26.6769,35800.0
2010-08-05 15:40:00,35.06,35.09,35.05,35.08,39600.0,26.6769,26.6997,26.6693,26.6921,39600.0
2010-08-05 15:45:00,35.09,35.1,35.04,35.04,109400.0,26.6997,26.7073,26.6617,26.6617,109400.0
2010-08-05 15:50:00,35.04,35.08,35.04,35.08,119200.0,26.6617,26.6921,26.6617,26.6921,119200.0
2010-08-05 15:55:00,35.07,35.13,35.07,35.12,192400.0,26.6845,26.7301,26.6845,26.7225,192400.0
2010-08-06 09:30:00,34.69,34.83,34.57,34.77,59800.0,26.6041,26.7114,26.512,26.6654,59800.0
2010-08-06 09:35:00,34.82,34.97,34.77,34.9,19200.0,26.7038,26.8188,26.6654,26.7651,19200.0
2010-08-06 09:40:00,34.92,35.05,34.91,34.99,38000.0,26.7805,26.8802,26.7728,26.8342,38000.0
2010-08-06 09:45:00,34.97,34.98,34.85,34.87,70000.0,26.8188,26.8265,26.7268,26.7421,70000.0
2010-08-06 09:50:00,34.87,34.91,34.78,34.84,40800.0,26.7421,26.7728,26.6731,26.7191,40800.0
2010-08-06 09:55:00,34.84,34.85,34.79,34.83,38600.0,26.7191,26.7268,26.6808,26.7114,38600.0
2010-08-06 10:00:00,34.85,34.87,34.76,34.77,28000.0,26.7268,26.7421,26.6578,26.6654,28000.0
2010-08-06 10:05:00,34.77,34.79,34.66,34.72,48200.0,26.6654,26.6808,26.5811,26.6271,48200.0
2010-08-06 10:10:00,34.72,34.72,34.65,34.69,42200.0,26.6271,26.6271,26.5734,26.6041,42200.0
2010-08-06 10:15:00,34.69,34.72,34.66,34.67,60400.0,26.6041,26.6271,26.5811,26.5887,60400.0
2010-08-06 10:20:00,34.67,34.67,34.58,34.62,36200.0,26.5887,26.5887,26.5197,26.5504,36200.0
2010-08-06 10:25:00,34.62,34.62,34.51,34.54,37800.0,26.5504,26.5504,26.466,26.489,37800.0
2010-08-06 10:30:00,34.55,34.66,34.54,34.6,24000.0,26.4967,26.5811,26.489,26.5351,24000.0
2010-08-06 10:35:00,34.59,34.59,34.49,34.49,36400.0,26.5274,26.5274,26.4507,26.4507,36400.0
2010-08-06 10:40:00,34.48,34.48,34.38,34.42,62600.0,26.443,26.443,26.3663,26.397,62600.0
2010-08-06 10:45:00,34.42,34.42,34.3,34.32,74800.0,26.397,26.397,26.305,26.3203,74800.0
2010-08-06 10:50:00,34.33,34.35,34.3,34.34,27800.0,26.328,26.3433,26.305,26.3357,27800.0
2010-08-06 10:55:00,34.34,34.4,34.27,34.31,58400.0,26.3357,26.3817,26.282,26.3127,58400.0
2010-08-06 11:00:00,34.3,34.34,34.27,34.31,36400.0,26.305,26.3357,26.282,26.3127,36400.0
2010-08-06 11:05:00,34.32,34.35,34.27,34.33,40200.0,26.3203,26.3433,26.282,26.328,40200.0
2010-08-06 11:10:00,34.34,34.42,34.34,34.38,22800.0,26.3357,26.397,26.3357,26.3663,22800.0
2010-08-06 11:15:00,34.38,34.49,34.38,34.41,26200.0,26.3663,26.4507,26.3663,26.3893,26200.0
2010-08-06 11:20:00,34.41,34.5,34.4,34.49,19400.0,26.3893,26.4584,26.3817,26.4507,19400.0
2010-08-06 11:25:00,34.48,34.49,34.45,34.49,12400.0,26.443,26.4507,26.42,26.4507,12400.0
2010-08-06 11:30:00,34.49,34.49,34.45,34.45,19200.0,26.4507,26.4507,26.42,26.42,19200.0
2010-08-06 11:35:00,34.46,34.51,34.45,34.51,12000.0,26.4277,26.466,26.42,26.466,12000.0
2010-08-06 11:40:00,34.49,34.52,34.46,34.51,16400.0,26.4507,26.4737,26.4277,26.466,16400.0
2010-08-06 11:45:00,34.5,34.51,34.48,34.5,10800.0,26.4584,26.466,26.443,26.4584,10800.0
2010-08-06 11:50:00,34.51,34.52,34.49,34.5,10800.0,26.466,26.4737,26.4507,26.4584,10800.0
2010-08-06 11:55:00,34.5,34.5,34.44,34.44,22800.0,26.4584,26.4584,26.4124,26.4124,22800.0
2010-08-06 12:00:00,34.44,34.47,34.43,34.45,24200.0,26.4124,26.4354,26.4047,26.42,24200.0
2010-08-06 12:05:00,34.46,34.49,34.44,34.49,16400.0,26.4277,26.4507,26.4124,26.4507,16400.0
2010-08-06 12:10:00,34.49,34.49,34.44,34.46,19600.0,26.4507,26.4507,26.4124,26.4277,19600.0
2010-08-06 12:15:00,34.45,34.46,34.42,34.46,7000.0,26.42,26.4277,26.397,26.4277,7000.0
2010-08-06 12:20:00,34.44,34.45,34.42,34.43,10800.0,26.4124,26.42,26.397,26.4047,10800.0
2010-08-06 12:25:00,34.42,34.42,34.34,34.37,43600.0,26.397,26.397,26.3357,26.3587,43600.0
2010-08-06 12:30:00,34.35,34.42,34.35,34.38,24800.0,26.3433,26.397,26.3433,26.3663,24800.0
2010-08-06 12:35:00,34.38,34.41,34.35,34.41,7000.0,26.3663,26.3893,26.3433,26.3893,7000.0
2010-08-06 12:40:00,34.41,34.47,34.38,34.4,22000.0,26.3893,26.4354,26.3663,26.3817,22000.0
2010-08-06 12:45:00,34.39,34.41,34.38,34.38,7200.0,26.374,26.3893,26.3663,26.3663,7200.0
2010-08-06 12:50:00,34.37,34.39,34.34,34.35,16600.0,26.3587,26.374,26.3357,26.3433,16600.0
2010-08-06 12:55:00,34.35,34.35,34.29,34.29,21800.0,26.3433,26.3433,26.2973,26.2973,21800.0
2010-08-06 13:00:00,34.3,34.35,34.3,34.32,13800.0,26.305,26.3433,26.305,26.3203,13800.0
2010-08-06 13:05:00,34.32,34.34,34.29,34.29,19400.0,26.3203,26.3357,26.2973,26.2973,19400.0
2010-08-06 13:10:00,34.28,34.29,34.27,34.27,22000.0,26.2896,26.2973,26.282,26.282,22000.0
2010-08-06 13:15:00,34.27,34.3,34.27,34.27,9600.0,26.282,26.305,26.282,26.282,9600.0
2010-08-06 13:20:00,34.29,34.33,34.28,34.3,97800.0,26.2973,26.328,26.2896,26.305,97800.0
2010-08-06 13:25:00,34.31,34.33,34.29,34.31,18400.0,26.3127,26.328,26.2973,26.3127,18400.0
2010-08-06 13:30:00,34.31,34.34,34.28,34.31,16000.0,26.3127,26.3357,26.2896,26.3127,16000.0
2010-08-06 13:35:00,34.29,34.35,34.28,34.31,33000.0,26.2973,26.3433,26.2896,26.3127,33000.0
2010-08-06 13:40:00,34.3,34.33,34.3,34.32,13200.0,26.305,26.328,26.305,26.3203,13200.0
2010-08-06 13:45:00,34.33,34.41,34.33,34.38,42800.0,26.328,26.3893,26.328,26.3663,42800.0
2010-08-06 13:50:00,34.37,34.4,34.35,34.39,32000.0,26.3587,26.3817,26.3433,26.374,32000.0
2010-08-06 13:55:00,34.39,34.42,34.39,34.41,35200.0,26.374,26.397,26.374,26.3893,35200.0
2010-08-06 14:00:00,34.4,34.42,34.37,34.41,34800.0,26.3817,26.397,26.3587,26.3893,34800.0
2010-08-06 14:05:00,34.42,34.42,34.4,34.42,5800.0,26.397,26.397,26.3817,26.397,5800.0
2010-08-06 14:10:00,34.42,34.42,34.38,34.42,15200.0,26.397,26.397,26.3663,26.397,15200.0
2010-08-06 14:15:00,34.42,34.43,34.37,34.42,16400.0,26.397,26.4047,26.3587,26.397,16400.0
2010-08-06 14:20:00,34.42,34.44,34.42,34.43,24400.0,26.397,26.4124,26.397,26.4047,24400.0
2010-08-06 14:25:00,34.44,34.46,34.44,34.46,21400.0,26.4124,26.4277,26.4124,26.4277,21400.0
2010-08-06 14:30:00,34.46,34.47,34.42,34.43,43200.0,26.4277,26.4354,26.397,26.4047,43200.0
2010-08-06 14:35:00,34.43,34.45,34.43,34.45,17200.0,26.4047,26.42,26.4047,26.42,17200.0
2010-08-06 14:40:00,34.44,34.46,34.43,34.45,7600.0,26.4124,26.4277,26.4047,26.42,7600.0
2010-08-06 14:45:00,34.45,34.55,34.44,34.54,26400.0,26.42,26.4967,26.4124,26.489,26400.0
2010-08-06 14:50:00,34.53,34.63,34.53,34.58,29200.0,26.4814,26.5581,26.4814,26.5197,29200.0
2010-08-06 14:55:00,34.59,34.63,34.58,34.59,23800.0,26.5274,26.5581,26.5197,26.5274,23800.0
2010-08-06 15:00:00,34.6,34.64,34.58,34.58,20800.0,26.5351,26.5657,26.5197,26.5197,20800.0
2010-08-06 15:05:00,34.58,34.65,34.58,34.65,39200.0,26.5197,26.5734,26.5197,26.5734,39200.0
2010-08-06 15:10:00,34.66,34.66,34.56,34.59,37400.0,26.5811,26.5811,26.5044,26.5274,37400.0
2010-08-06 15:15:00,34.6,34.63,34.58,34.63,21600.0,26.5351,26.5581,26.5197,26.5581,21600.0
2010-08-06 15:20:00,34.63,34.68,34.63,34.68,19200.0,26.5581,26.5964,26.5581,26.5964,19200.0
2010-08-06 15:25:00,34.68,34.74,34.68,34.68,25200.0,26.5964,26.6424,26.5964,26.5964,25200.0
2010-08-06 15:30:00,34.68,34.71,34.64,34.71,31400.0,26.5964,26.6194,26.5657,26.6194,31400.0
2010-08-06 15:35:00,34.7,34.74,34.69,34.72,37600.0,26.6117,26.6424,26.6041,26.6271,37600.0
2010-08-06 15:40:00,34.72,34.76,34.7,34.72,93800.0,26.6271,26.6578,26.6117,26.6271,93800.0
2010-08-06 15:45:00,34.72,34.74,34.63,34.73,87200.0,26.6271,26.6424,26.5581,26.6348,87200.0
2010-08-06 15:50:00,34.73,34.74,34.65,34.68,78600.0,26.6348,26.6424,26.5734,26.5964,78600.0
2010-08-06 15:55:00,34.68,34.77,34.68,34.74,134800.0,26.5964,26.6654,26.5964,26.6424,134800.0
2010-08-09 09:30:00,34.91,35.08,34.91,35.01,27000.0,26.7728,26.9032,26.7728,26.8495,27000.0
2010-08-09 09:35:00,35.01,35.08,34.97,35.03,22800.0,26.8495,26.9032,26.8188,26.8648,22800.0
2010-08-09 09:40:00,34.97,34.97,34.88,34.95,12000.0,26.8188,26.8188,26.7498,26.8035,12000.0
2010-08-09 09:45:00,34.91,34.97,34.9,34.93,9400.0,26.7728,26.8188,26.7651,26.7881,9400.0
2010-08-09 09:50:00,34.91,34.92,34.87,34.87,6600.0,26.7728,26.7805,26.7421,26.7421,6600.0
2010-08-09 09:55:00,34.88,34.88,34.79,34.83,8600.0,26.7498,26.7498,26.6808,26.7114,8600.0
2010-08-09 10:00:00,34.82,34.9,34.81,34.83,18800.0,26.7038,26.7651,26.6961,26.7114,18800.0
2010-08-09 10:05:00,34.81,34.87,34.81,34.84,6000.0,26.6961,26.7421,26.6961,26.7191,6000.0
2010-08-09 10:10:00,34.85,34.9,34.85,34.9,11800.0,26.7268,26.7651,26.7268,26.7651,11800.0
2010-08-09 10:15:00,34.88,34.88,34.76,34.76,21600.0,26.7498,26.7498,26.6578,26.6578,21600.0
2010-08-09 10:20:00,34.76,34.8,34.7,34.78,36400.0,26.6578,26.6884,26.6117,26.6731,36400.0
2010-08-09 10:25:00,34.77,34.77,34.7,34.74,18000.0,26.6654,26.6654,26.6117,26.6424,18000.0
2010-08-09 10:30:00,34.75,34.81,34.74,34.79,22600.0,26.6501,26.6961,26.6424,26.6808,22600.0
2010-08-09 10:35:00,34.8,34.84,34.77,34.8,21200.0,26.6884,26.7191,26.6654,26.6884,21200.0
2010-08-09 10:40:00,34.79,34.83,34.77,34.79,18800.0,26.6808,26.7114,26.6654,26.6808,18800.0
2010-08-09 10:45:00,34.79,34.82,34.78,34.81,14200.0,26.6808,26.7038,26.6731,26.6961,14200.0
2010-08-09 10:50:00,34.81,34.83,34.8,34.83,7600.0,26.6961,26.7114,26.6884,26.7114,7600.0
2010-08-09 10:55:00,34.83,34.9,34.81,34.88,18600.0,26.7114,26.7651,26.6961,26.7498,18600.0
2010-08-09 11:00:00,34.88,34.9,34.84,34.88,11000.0,26.7498,26.7651,26.7191,26.7498,11000.0
2010-08-09 11:05:00,34.88,34.88,34.84,34.84,27600.0,26.7498,26.7498,26.7191,26.7191,27600.0
2010-08-09 11:10:00,34.85,34.9,34.85,34.9,11800.0,26.7268,26.7651,26.7268,26.7651,11800.0
2010-08-09 11:15:00,34.91,34.94,34.9,34.94,19000.0,26.7728,26.7958,26.7651,26.7958,19000.0
2010-08-09 11:20:00,34.94,34.96,34.93,34.94,19200.0,26.7958,26.8111,26.7881,26.7958,19200.0
2010-08-09 11:25:00,34.94,34.94,34.9,34.92,8600.0,26.7958,26.7958,26.7651,26.7805,8600.0
2010-08-09 11:30:00,34.92,34.99,34.92,34.95,13600.0,26.7805,26.8342,26.7805,26.8035,13600.0
2010-08-09 11:35:00,34.96,34.96,34.92,34.93,22200.0,26.8111,26.8111,26.7805,26.7881,22200.0
2010-08-09 11:40:00,34.92,34.92,34.89,34.92,5400.0,26.7805,26.7805,26.7575,26.7805,5400.0
2010-08-09 11:45:00,34.92,34.95,34.92,34.92,22200.0,26.7805,26.8035,26.7805,26.7805,22200.0
2010-08-09 11:50:00,34.93,34.94,34.9,34.9,12400.0,26.7881,26.7958,26.7651,26.7651,12400.0
2010-08-09 11:55:00,34.89,34.94,34.89,34.93,9800.0,26.7575,26.7958,26.7575,26.7881,9800.0
2010-08-09 12:00:00,34.93,34.94,34.92,34.94,13400.0,26.7881,26.7958,26.7805,26.7958,13400.0
2010-08-09 12:05:00,34.94,34.96,34.92,34.94,15600.0,26.7958,26.8111,26.7805,26.7958,15600.0
2010-08-09 12:10:00,34.93,34.95,34.91,34.94,16600.0,26.7881,26.8035,26.7728,26.7958,16600.0
2010-08-09 12:15:00,34.95,34.96,34.93,34.94,14000.0,26.8035,26.8111,26.7881,26.7958,14000.0
2010-08-09 12:20:00,34.94,34.94,34.9,34.91,15200.0,26.7958,26.7958,26.7651,26.7728,15200.0
2010-08-09 12:25:00,34.91,34.92,34.9,34.9,16200.0,26.7728,26.7805,26.7651,26.7651,16200.0
2010-08-09 12:30:00,34.91,34.92,34.9,34.9,10800.0,26.7728,26.7805,26.7651,26.7651,10800.0
2010-08-09 12:35:00,34.91,34.93,34.9,34.92,12200.0,26.7728,26.7881,26.7651,26.7805,12200.0
2010-08-09 12:40:00,34.91,34.93,34.91,34.91,18800.0,26.7728,26.7881,26.7728,26.7728,18800.0
2010-08-09 12:45:00,34.92,34.92,34.91,34.91,15000.0,26.7805,26.7805,26.7728,26.7728,15000.0
2010-08-09 12:50:00,34.92,34.92,34.88,34.92,8600.0,26.7805,26.7805,26.7498,26.7805,8600.0
2010-08-09 12:55:00,34.91,34.92,34.91,34.92,7600.0,26.7728,26.7805,26.7728,26.7805,7600.0
2010-08-09 13:00:00,34.91,34.92,34.91,34.92,12200.0,26.7728,26.7805,26.7728,26.7805,12200.0
2010-08-09 13:05:00,34.91,34.92,34.91,34.91,19800.0,26.7728,26.7805,26.7728,26.7728,19800.0
2010-08-09 13:10:00,34.92,34.97,34.92,34.97,18200.0,26.7805,26.8188,26.7805,26.8188,18200.0
2010-08-09 13:15:00,34.97,35.0,34.96,35.0,13000.0,26.8188,26.8418,26.8111,26.8418,13000.0
2010-08-09 13:20:00,35.0,35.0,34.96,34.96,10000.0,26.8418,26.8418,26.8111,26.8111,10000.0
2010-08-09 13:25:00,34.97,34.99,34.96,34.98,11600.0,26.8188,26.8342,26.8111,26.8265,11600.0
2010-08-09 13:30:00,34.98,34.98,34.96,34.97,10200.0,26.8265,26.8265,26.8111,26.8188,10200.0
2010-08-09 13:35:00,34.97,34.98,34.96,34.98,14600.0,26.8188,26.8265,26.8111,26.8265,14600.0
2010-08-09 13:40:00,34.97,34.97,34.95,34.96,15600.0,26.8188,26.8188,26.8035,26.8111,15600.0
2010-08-09 13:45:00,34.96,34.96,34.93,34.96,45800.0,26.8111,26.8111,26.7881,26.8111,45800.0
2010-08-09 13:50:00,34.96,34.96,34.95,34.95,13400.0,26.8111,26.8111,26.8035,26.8035,13400.0
2010-08-09 13:55:00,34.96,34.96,34.94,34.94,17800.0,26.8111,26.8111,26.7958,26.7958,17800.0
2010-08-09 14:00:00,34.94,34.96,34.94,34.94,7000.0,26.7958,26.8111,26.7958,26.7958,7000.0
2010-08-09 14:05:00,34.93,34.96,34.92,34.93,15000.0,26.7881,26.8111,26.7805,26.7881,15000.0
2010-08-09 14:10:00,34.93,34.93,34.89,34.92,8600.0,26.7881,26.7881,26.7575,26.7805,8600.0
2010-08-09 14:15:00,34.92,34.93,34.9,34.91,6800.0,26.7805,26.7881,26.7651,26.7728,6800.0
2010-08-09 14:20:00,34.92,34.94,34.91,34.92,29800.0,26.7805,26.7958,26.7728,26.7805,29800.0
2010-08-09 14:25:00,34.92,34.92,34.88,34.89,13200.0,26.7805,26.7805,26.7498,26.7575,13200.0
2010-08-09 14:30:00,34.9,34.93,34.9,34.92,48800.0,26.7651,26.7881,26.7651,26.7805,48800.0
2010-08-09 14:35:00,34.92,34.92,34.89,34.91,19600.0,26.7805,26.7805,26.7575,26.7728,19600.0
2010-08-09 14:40:00,34.91,34.98,34.91,34.95,22400.0,26.7728,26.8265,26.7728,26.8035,22400.0
2010-08-09 14:45:00,34.96,34.97,34.95,34.96,22000.0,26.8111,26.8188,26.8035,26.8111,22000.0
2010-08-09 14:50:00,34.96,34.97,34.93,34.94,23200.0,26.8111,26.8188,26.7881,26.7958,23200.0
2010-08-09 14:55:00,34.94,35.0,34.94,34.99,11200.0,26.7958,26.8418,26.7958,26.8342,11200.0
2010-08-09 15:00:00,34.99,34.99,34.93,34.94,14400.0,26.8342,26.8342,26.7881,26.7958,14400.0
2010-08-09 15:05:00,34.95,34.95,34.91,34.92,17400.0,26.8035,26.8035,26.7728,26.7805,17400.0
2010-08-09 15:10:00,34.92,34.93,34.89,34.91,21400.0,26.7805,26.7881,26.7575,26.7728,21400.0
2010-08-09 15:15:00,34.91,34.92,34.88,34.88,12200.0,26.7728,26.7805,26.7498,26.7498,12200.0
2010-08-09 15:20:00,34.88,34.93,34.88,34.9,28600.0,26.7498,26.7881,26.7498,26.7651,28600.0
2010-08-09 15:25:00,34.89,34.9,34.88,34.9,16200.0,26.7575,26.7651,26.7498,26.7651,16200.0
2010-08-09 15:30:00,34.9,34.92,34.87,34.89,34400.0,26.7651,26.7805,26.7421,26.7575,34400.0
2010-08-09 15:35:00,34.88,34.91,34.88,34.89,42600.0,26.7498,26.7728,26.7498,26.7575,42600.0
2010-08-09 15:40:00,34.89,34.95,34.87,34.9,58600.0,26.7575,26.8035,26.7421,26.7651,58600.0
2010-08-09 15:45:00,34.9,34.93,34.88,34.88,68000.0,26.7651,26.7881,26.7498,26.7498,68000.0
2010-08-09 15:50:00,34.89,34.91,34.82,34.85,62000.0,26.7575,26.7728,26.7038,26.7268,62000.0
2010-08-09 15:55:00,34.85,34.89,34.85,34.87,89400.0,26.7268,26.7575,26.7268,26.7421,89400.0
2010-08-10 09:30:00,34.62,34.63,34.53,34.63,28200.0,26.5504,26.5581,26.4814,26.5581,28200.0
2010-08-10 09:35:00,34.63,34.7,34.51,34.52,27200.0,26.5581,26.6117,26.466,26.4737,27200.0
2010-08-10 09:40:00,34.52,34.52,34.42,34.45,28000.0,26.4737,26.4737,26.397,26.42,28000.0
2010-08-10 09:45:00,34.45,34.45,34.32,34.4,28200.0,26.42,26.42,26.3203,26.3817,28200.0
2010-08-10 09:50:00,34.4,34.41,34.33,34.38,30600.0,26.3817,26.3893,26.328,26.3663,30600.0
2010-08-10 09:55:00,34.38,34.49,34.38,34.49,15200.0,26.3663,26.4507,26.3663,26.4507,15200.0
2010-08-10 10:00:00,34.48,34.5,34.44,34.46,34400.0,26.443,26.4584,26.4124,26.4277,34400.0
2010-08-10 10:05:00,34.45,34.52,34.43,34.52,30200.0,26.42,26.4737,26.4047,26.4737,30200.0
2010-08-10 10:10:00,34.52,34.57,34.49,34.57,34000.0,26.4737,26.512,26.4507,26.512,34000.0
2010-08-10 10:15:00,34.57,34.57,34.52,34.57,23600.0,26.512,26.512,26.4737,26.512,23600.0
2010-08-10 10:20:00,34.57,34.59,34.52,34.58,20000.0,26.512,26.5274,26.4737,26.5197,20000.0
2010-08-10 10:25:00,34.58,34.63,34.58,34.61,22200.0,26.5197,26.5581,26.5197,26.5427,22200.0
2010-08-10 10:30:00,34.6,34.6,34.57,34.59,13000.0,26.5351,26.5351,26.512,26.5274,13000.0
2010-08-10 10:35:00,34.59,34.6,34.54,34.58,24400.0,26.5274,26.5351,26.489,26.5197,24400.0
2010-08-10 10:40:00,34.58,34.6,34.56,34.57,29800.0,26.5197,26.5351,26.5044,26.512,29800.0
2010-08-10 10:45:00,34.57,34.59,34.55,34.55,23000.0,26.512,26.5274,26.4967,26.4967,23000.0
2010-08-10 10:50:00,34.56,34.59,34.54,34.54,20800.0,26.5044,26.5274,26.489,26.489,20800.0
2010-08-10 10:55:00,34.54,34.55,34.51,34.54,20400.0,26.489,26.4967,26.466,26.489,20400.0
2010-08-10 11:00:00,34.54,34.55,34.52,34.55,27000.0,26.489,26.4967,26.4737,26.4967,27000.0
2010-08-10 11:05:00,34.54,34.55,34.52,34.55,10200.0,26.489,26.4967,26.4737,26.4967,10200.0
2010-08-10 11:10:00,34.55,34.59,34.53,34.54,19600.0,26.4967,26.5274,26.4814,26.489,19600.0
2010-08-10 11:15:00,34.55,34.56,34.52,34.56,11800.0,26.4967,26.5044,26.4737,26.5044,11800.0
2010-08-10 11:20:00,34.55,34.55,34.51,34.51,5800.0,26.4967,26.4967,26.466,26.466,5800.0
2010-08-10 11:25:00,34.52,34.52,34.5,34.52,12800.0,26.4737,26.4737,26.4584,26.4737,12800.0
2010-08-10 11:30:00,34.51,34.55,34.49,34.52,19600.0,26.466,26.4967,26.4507,26.4737,19600.0
2010-08-10 11:35:00,34.54,34.56,34.53,34.55,17400.0,26.489,26.5044,26.4814,26.4967,17400.0
2010-08-10 11:40:00,34.55,34.55,34.52,34.54,10000.0,26.4967,26.4967,26.4737,26.489,10000.0
2010-08-10 11:45:00,34.55,34.55,34.5,34.52,21600.0,26.4967,26.4967,26.4584,26.4737,21600.0
2010-08-10 11:50:00,34.51,34.52,34.49,34.49,5600.0,26.466,26.4737,26.4507,26.4507,5600.0
2010-08-10 11:55:00,34.49,34.5,34.49,34.49,23400.0,26.4507,26.4584,26.4507,26.4507,23400.0
2010-08-10 12:00:00,34.5,34.5,34.45,34.49,15600.0,26.4584,26.4584,26.42,26.4507,15600.0
2010-08-10 12:05:00,34.49,34.52,34.48,34.49,8600.0,26.4507,26.4737,26.443,26.4507,8600.0
2010-08-10 12:10:00,34.49,34.51,34.47,34.49,9200.0,26.4507,26.466,26.4354,26.4507,9200.0
2010-08-10 12:15:00,34.49,34.51,34.49,34.5,9800.0,26.4507,26.466,26.4507,26.4584,9800.0
2010-08-10 12:20:00,34.49,34.51,34.49,34.51,11000.0,26.4507,26.466,26.4507,26.466,11000.0
2010-08-10 12:25:00,34.51,34.52,34.49,34.5,37600.0,26.466,26.4737,26.4507,26.4584,37600.0
2010-08-10 12:30:00,34.49,34.49,34.47,34.48,9200.0,26.4507,26.4507,26.4354,26.443,9200.0
2010-08-10 12:35:00,34.49,34.49,34.44,34.45,7600.0,26.4507,26.4507,26.4124,26.42,7600.0
2010-08-10 12:40:00,34.44,34.48,34.43,34.48,6800.0,26.4124,26.443,26.4047,26.443,6800.0
2010-08-10 12:45:00,34.47,34.49,34.46,34.48,15400.0,26.4354,26.4507,26.4277,26.443,15400.0
2010-08-10 12:50:00,34.48,34.48,34.44,34.46,6600.0,26.443,26.443,26.4124,26.4277,6600.0
2010-08-10 12:55:00,34.47,34.48,34.44,34.46,9600.0,26.4354,26.443,26.4124,26.4277,9600.0
2010-08-10 13:00:00,34.46,34.47,34.44,34.47,9400.0,26.4277,26.4354,26.4124,26.4354,9400.0
2010-08-10 13:05:00,34.46,34.46,34.39,34.4,16800.0,26.4277,26.4277,26.374,26.3817,16800.0
2010-08-10 13:10:00,34.4,34.45,34.4,34.43,11200.0,26.3817,26.42,26.3817,26.4047,11200.0
2010-08-10 13:15:00,34.43,34.43,34.4,34.41,11000.0,26.4047,26.4047,26.3817,26.3893,11000.0
2010-08-10 13:20:00,34.4,34.42,34.37,34.39,9800.0,26.3817,26.397,26.3587,26.374,9800.0
2010-08-10 13:25:00,34.4,34.41,34.35,34.37,9000.0,26.3817,26.3893,26.3433,26.3587,9000.0
2010-08-10 13:30:00,34.37,34.4,34.35,34.4,17200.0,26.3587,26.3817,26.3433,26.3817,17200.0
2010-08-10 13:35:00,34.4,34.45,34.4,34.43,13200.0,26.3817,26.42,26.3817,26.4047,13200.0
2010-08-10 13:40:00,34.43,34.45,34.43,34.44,13600.0,26.4047,26.42,26.4047,26.4124,13600.0
2010-08-10 13:45:00,34.45,34.46,34.42,34.44,13000.0,26.42,26.4277,26.397,26.4124,13000.0
2010-08-10 13:50:00,34.44,34.47,34.43,34.47,10600.0,26.4124,26.4354,26.4047,26.4354,10600.0
2010-08-10 13:55:00,34.48,34.5,34.45,34.49,37600.0,26.443,26.4584,26.42,26.4507,37600.0
2010-08-10 14:00:00,34.49,34.5,34.49,34.5,43200.0,26.4507,26.4584,26.4507,26.4584,43200.0
2010-08-10 14:05:00,34.5,34.54,34.49,34.54,37400.0,26.4584,26.489,26.4507,26.489,37400.0
2010-08-10 14:10:00,34.53,34.53,34.44,34.49,6400.0,26.4814,26.4814,26.4124,26.4507,6400.0
2010-08-10 14:15:00,34.51,34.76,34.51,34.63,74400.0,26.466,26.6578,26.466,26.5581,74400.0
2010-08-10 14:20:00,34.64,34.71,34.61,34.65,58800.0,26.5657,26.6194,26.5427,26.5734,58800.0
2010-08-10 14:25:00,34.65,34.68,34.56,34.68,34800.0,26.5734,26.5964,26.5044,26.5964,34800.0
2010-08-10 14:30:00,34.68,34.79,34.68,34.7,54000.0,26.5964,26.6808,26.5964,26.6117,54000.0
2010-08-10 14:35:00,34.71,34.77,34.7,34.77,35400.0,26.6194,26.6654,26.6117,26.6654,35400.0
2010-08-10 14:40:00,34.78,34.91,34.77,34.85,31600.0,26.6731,26.7728,26.6654,26.7268,31600.0
2010-08-10 14:45:00,34.85,34.88,34.79,34.85,33400.0,26.7268,26.7498,26.6808,26.7268,33400.0
2010-08-10 14:50:00,34.85,34.85,34.72,34.73,30000.0,26.7268,26.7268,26.6271,26.6348,30000.0
2010-08-10 14:55:00,34.73,34.73,34.71,34.71,41000.0,26.6348,26.6348,26.6194,26.6194,41000.0
2010-08-10 15:00:00,34.71,34.74,34.7,34.72,46000.0,26.6194,26.6424,26.6117,26.6271,46000.0
2010-08-10 15:05:00,34.72,34.76,34.7,34.76,43600.0,26.6271,26.6578,26.6117,26.6578,43600.0
2010-08-10 15:10:00,34.76,34.76,34.62,34.65,35000.0,26.6578,26.6578,26.5504,26.5734,35000.0
2010-08-10 15:15:00,34.66,34.7,34.6,34.63,37400.0,26.5811,26.6117,26.5351,26.5581,37400.0
2010-08-10 15:20:00,34.62,34.66,34.59,34.64,33200.0,26.5504,26.5811,26.5274,26.5657,33200.0
2010-08-10 15:25:00,34.62,34.72,34.59,34.71,36600.0,26.5504,26.6271,26.5274,26.6194,36600.0
2010-08-10 15:30:00,34.72,34.76,34.65,34.73,51400.0,26.6271,26.6578,26.5734,26.6348,51400.0
2010-08-10 15:35:00,34.73,34.76,34.66,34.69,48600.0,26.6348,26.6578,26.5811,26.6041,48600.0
2010-08-10 15:40:00,34.71,34.77,34.7,34.74,36000.0,26.6194,26.6654,26.6117,26.6424,36000.0
2010-08-10 15:45:00,34.76,34.8,34.74,34.74,46200.0,26.6578,26.6884,26.6424,26.6424,46200.0
2010-08-10 15:50:00,34.75,34.76,34.62,34.68,93000.0,26.6501,26.6578,26.5504,26.5964,93000.0
2010-08-10 15:55:00,34.68,34.7,34.62,34.67,151800.0,26.5964,26.6117,26.5504,26.5887,151800.0
2010-08-11 09:30:00,33.97,33.97,33.79,33.82,51000.0,26.0519,26.0519,25.9139,25.9369,51000.0
2010-08-11 09:35:00,33.88,33.92,33.83,33.85,21600.0,25.9829,26.0136,25.9445,25.9599,21600.0
2010-08-11 09:40:00,33.87,33.9,33.77,33.8,29400.0,25.9752,25.9982,25.8985,25.9215,29400.0
2010-08-11 09:45:00,33.8,33.91,33.77,33.91,10000.0,25.9215,26.0059,25.8985,26.0059,10000.0
2010-08-11 09:50:00,33.93,33.93,33.83,33.87,27200.0,26.0212,26.0212,25.9445,25.9752,27200.0
2010-08-11 09:55:00,33.88,33.88,33.77,33.82,17600.0,25.9829,25.9829,25.8985,25.9369,17600.0
2010-08-11 10:00:00,33.82,33.9,33.81,33.89,14400.0,25.9369,25.9982,25.9292,25.9906,14400.0
2010-08-11 10:05:00,33.89,33.9,33.82,33.84,23600.0,25.9906,25.9982,25.9369,25.9522,23600.0
2010-08-11 10:10:00,33.85,33.87,33.82,33.87,16600.0,25.9599,25.9752,25.9369,25.9752,16600.0
2010-08-11 10:15:00,33.85,33.85,33.75,33.77,20000.0,25.9599,25.9599,25.8832,25.8985,20000.0
2010-08-11 10:20:00,33.76,33.82,33.75,33.79,21200.0,25.8909,25.9369,25.8832,25.9139,21200.0
2010-08-11 10:25:00,33.79,33.87,33.79,33.86,15400.0,25.9139,25.9752,25.9139,25.9675,15400.0
2010-08-11 10:30:00,33.85,33.85,33.76,33.8,23800.0,25.9599,25.9599,25.8909,25.9215,23800.0
2010-08-11 10:35:00,33.82,33.83,33.74,33.78,29200.0,25.9369,25.9445,25.8755,25.9062,29200.0
2010-08-11 10:40:00,33.77,33.78,33.68,33.68,40400.0,25.8985,25.9062,25.8295,25.8295,40400.0
2010-08-11 10:45:00,33.69,33.71,33.62,33.63,37600.0,25.8372,25.8525,25.7835,25.7912,37600.0
2010-08-11 10:50:00,33.63,33.63,33.58,33.6,61600.0,25.7912,25.7912,25.7528,25.7681,61600.0
2010-08-11 10:55:00,33.61,33.62,33.54,33.54,48800.0,25.7758,25.7835,25.7221,25.7221,48800.0
2010-08-11 11:00:00,33.54,33.56,33.5,33.52,40200.0,25.7221,25.7375,25.6915,25.7068,40200.0
2010-08-11 11:05:00,33.51,33.52,33.46,33.49,37000.0,25.6991,25.7068,25.6608,25.6838,37000.0
2010-08-11 11:10:00,33.49,33.49,33.4,33.42,30600.0,25.6838,25.6838,25.6148,25.6301,30600.0
2010-08-11 11:15:00,33.42,33.43,33.38,33.38,26600.0,25.6301,25.6378,25.5994,25.5994,26600.0
2010-08-11 11:20:00,33.38,33.4,33.36,33.38,40200.0,25.5994,25.6148,25.5841,25.5994,40200.0
2010-08-11 11:25:00,33.38,33.46,33.37,33.45,27400.0,25.5994,25.6608,25.5918,25.6531,27400.0
2010-08-11 11:30:00,33.45,33.51,33.44,33.51,39600.0,25.6531,25.6991,25.6454,25.6991,39600.0
2010-08-11 11:35:00,33.51,33.54,33.51,33.54,22400.0,25.6991,25.7221,25.6991,25.7221,22400.0
2010-08-11 11:40:00,33.54,33.58,33.52,33.56,24800.0,25.7221,25.7528,25.7068,25.7375,24800.0
2010-08-11 11:45:00,33.56,33.56,33.51,33.52,23400.0,25.7375,25.7375,25.6991,25.7068,23400.0
2010-08-11 11:50:00,33.52,33.54,33.51,33.52,10200.0,25.7068,25.7221,25.6991,25.7068,10200.0
2010-08-11 11:55:00,33.52,33.56,33.52,33.56,8200.0,25.7068,25.7375,25.7068,25.7375,8200.0
2010-08-11 12:00:00,33.55,33.55,33.5,33.51,14000.0,25.7298,25.7298,25.6915,25.6991,14000.0
2010-08-11 12:05:00,33.49,33.52,33.49,33.52,18400.0,25.6838,25.7068,25.6838,25.7068,18400.0
2010-08-11 12:10:00,33.51,33.52,33.48,33.51,21200.0,25.6991,25.7068,25.6761,25.6991,21200.0
2010-08-11 12:15:00,33.51,33.52,33.47,33.47,15400.0,25.6991,25.7068,25.6684,25.6684,15400.0
2010-08-11 12:20:00,33.48,33.52,33.48,33.52,9200.0,25.6761,25.7068,25.6761,25.7068,9200.0
2010-08-11 12:25:00,33.52,33.54,33.49,33.51,8800.0,25.7068,25.7221,25.6838,25.6991,8800.0
2010-08-11 12:30:00,33.51,33.55,33.51,33.51,6200.0,25.6991,25.7298,25.6991,25.6991,6200.0
2010-08-11 12:35:00,33.51,33.52,33.47,33.5,8000.0,25.6991,25.7068,25.6684,25.6915,8000.0
2010-08-11 12:40:00,33.49,33.51,33.45,33.47,16800.0,25.6838,25.6991,25.6531,25.6684,16800.0
2010-08-11 12:45:00,33.47,33.48,33.43,33.44,19000.0,25.6684,25.6761,25.6378,25.6454,19000.0
2010-08-11 12:50:00,33.44,33.44,33.38,33.4,24800.0,25.6454,25.6454,25.5994,25.6148,24800.0
2010-08-11 12:55:00,33.4,33.41,33.38,33.4,18000.0,25.6148,25.6224,25.5994,25.6148,18000.0
2010-08-11 13:00:00,33.4,33.49,33.4,33.49,14400.0,25.6148,25.6838,25.6148,25.6838,14400.0
2010-08-11 13:05:00,33.49,33.56,33.49,33.54,17200.0,25.6838,25.7375,25.6838,25.7221,17200.0
2010-08-11 13:10:00,33.53,33.54,33.52,33.54,4200.0,25.7145,25.7221,25.7068,25.7221,4200.0
2010-08-11 13:15:00,33.55,33.6,33.55,33.6,8600.0,25.7298,25.7681,25.7298,25.7681,8600.0
2010-08-11 13:20:00,33.6,33.6,33.57,33.58,12400.0,25.7681,25.7681,25.7451,25.7528,12400.0
2010-08-11 13:25:00,33.58,33.62,33.57,33.62,15000.0,25.7528,25.7835,25.7451,25.7835,15000.0
2010-08-11 13:30:00,33.62,33.64,33.61,33.64,17600.0,25.7835,25.7988,25.7758,25.7988,17600.0
2010-08-11 13:35:00,33.63,33.64,33.62,33.62,16400.0,25.7912,25.7988,25.7835,25.7835,16400.0
2010-08-11 13:40:00,33.62,33.66,33.61,33.65,13000.0,25.7835,25.8142,25.7758,25.8065,13000.0
2010-08-11 13:45:00,33.63,33.66,33.63,33.65,9800.0,25.7912,25.8142,25.7912,25.8065,9800.0
2010-08-11 13:50:00,33.65,33.67,33.61,33.62,11000.0,25.8065,25.8218,25.7758,25.7835,11000.0
2010-08-11 13:55:00,33.62,33.63,33.6,33.6,8400.0,25.7835,25.7912,25.7681,25.7681,8400.0
2010-08-11 14:00:00,33.6,33.66,33.6,33.65,12800.0,25.7681,25.8142,25.7681,25.8065,12800.0
2010-08-11 14:05:00,33.65,33.68,33.62,33.66,12200.0,25.8065,25.8295,25.7835,25.8142,12200.0
2010-08-11 14:10:00,33.65,33.67,33.65,33.67,15600.0,25.8065,25.8218,25.8065,25.8218,15600.0
2010-08-11 14:15:00,33.66,33.66,33.63,33.65,10200.0,25.8142,25.8142,25.7912,25.8065,10200.0
2010-08-11 14:20:00,33.65,33.68,33.64,33.67,16200.0,25.8065,25.8295,25.7988,25.8218,16200.0
2010-08-11 14:25:00,33.66,33.68,33.65,33.66,11000.0,25.8142,25.8295,25.8065,25.8142,11000.0
2010-08-11 14:30:00,33.65,33.65,33.63,33.65,21800.0,25.8065,25.8065,25.7912,25.8065,21800.0
2010-08-11 14:35:00,33.64,33.64,33.59,33.6,21000.0,25.7988,25.7988,25.7605,25.7681,21000.0
2010-08-11 14:40:00,33.6,33.61,33.53,33.55,31800.0,25.7681,25.7758,25.7145,25.7298,31800.0
2010-08-11 14:45:00,33.55,33.59,33.52,33.59,13000.0,25.7298,25.7605,25.7068,25.7605,13000.0
2010-08-11 14:50:00,33.58,33.59,33.51,33.52,24600.0,25.7528,25.7605,25.6991,25.7068,24600.0
2010-08-11 14:55:00,33.53,33.57,33.51,33.56,13400.0,25.7145,25.7451,25.6991,25.7375,13400.0
2010-08-11 15:00:00,33.56,33.58,33.54,33.58,21400.0,25.7375,25.7528,25.7221,25.7528,21400.0
2010-08-11 15:05:00,33.57,33.6,33.55,33.59,32000.0,25.7451,25.7681,25.7298,25.7605,32000.0
2010-08-11 15:10:00,33.58,33.6,33.58,33.6,18200.0,25.7528,25.7681,25.7528,25.7681,18200.0
2010-08-11 15:15:00,33.6,33.6,33.56,33.58,32800.0,25.7681,25.7681,25.7375,25.7528,32800.0
2010-08-11 15:20:00,33.57,33.59,33.54,33.55,27000.0,25.7451,25.7605,25.7221,25.7298,27000.0
2010-08-11 15:25:00,33.57,33.62,33.57,33.59,31600.0,25.7451,25.7835,25.7451,25.7605,31600.0
2010-08-11 15:30:00,33.59,33.67,33.57,33.63,51600.0,25.7605,25.8218,25.7451,25.7912,51600.0
2010-08-11 15:35:00,33.64,33.65,33.58,33.62,64000.0,25.7988,25.8065,25.7528,25.7835,64000.0
2010-08-11 15:40:00,33.62,33.63,33.52,33.53,60800.0,25.7835,25.7912,25.7068,25.7145,60800.0
2010-08-11 15:45:00,33.53,33.56,33.52,33.53,99600.0,25.7145,25.7375,25.7068,25.7145,99600.0
2010-08-11 15:50:00,33.53,33.54,33.51,33.53,90000.0,25.7145,25.7221,25.6991,25.7145,90000.0
2010-08-11 15:55:00,33.52,33.59,33.52,33.53,204200.0,25.7068,25.7605,25.7068,25.7145,204200.0
2010-08-12 09:30:00,32.91,33.13,32.91,33.02,55400.0,25.239,25.4077,25.239,25.3233,55400.0
2010-08-12 09:35:00,33.04,33.1,32.93,32.93,51200.0,25.3387,25.3847,25.2543,25.2543,51200.0
2010-08-12 09:40:00,32.93,33.04,32.88,32.99,77200.0,25.2543,25.3387,25.216,25.3003,77200.0
2010-08-12 09:45:00,33.01,33.14,33.01,33.13,16600.0,25.3157,25.4154,25.3157,25.4077,16600.0
2010-08-12 09:50:00,33.13,33.13,33.06,33.09,31400.0,25.4077,25.4077,25.354,25.377,31400.0
2010-08-12 09:55:00,33.1,33.17,33.09,33.13,30200.0,25.3847,25.4384,25.377,25.4077,30200.0
2010-08-12 10:00:00,33.13,33.18,33.1,33.13,44400.0,25.4077,25.446,25.3847,25.4077,44400.0
2010-08-12 10:05:00,33.12,33.29,33.12,33.24,21000.0,25.4,25.5304,25.4,25.4921,21000.0
2010-08-12 10:10:00,33.25,33.27,33.22,33.22,14400.0,25.4997,25.5151,25.4767,25.4767,14400.0
2010-08-12 10:15:00,33.22,33.26,33.1,33.12,20400.0,25.4767,25.5074,25.3847,25.4,20400.0
2010-08-12 10:20:00,33.1,33.16,33.1,33.16,13000.0,25.3847,25.4307,25.3847,25.4307,13000.0
2010-08-12 10:25:00,33.16,33.16,33.07,33.08,23200.0,25.4307,25.4307,25.3617,25.3694,23200.0
2010-08-12 10:30:00,33.07,33.15,33.07,33.11,22600.0,25.3617,25.423,25.3617,25.3924,22600.0
2010-08-12 10:35:00,33.13,33.21,33.13,33.2,32800.0,25.4077,25.4691,25.4077,25.4614,32800.0
2010-08-12 10:40:00,33.2,33.28,33.17,33.28,16400.0,25.4614,25.5227,25.4384,25.5227,16400.0
2010-08-12 10:45:00,33.28,33.34,33.28,33.33,20600.0,25.5227,25.5688,25.5227,25.5611,20600.0
2010-08-12 10:50:00,33.32,33.41,33.31,33.39,21000.0,25.5534,25.6224,25.5457,25.6071,21000.0
2010-08-12 10:55:00,33.38,33.41,33.37,33.39,29400.0,25.5994,25.6224,25.5918,25.6071,29400.0
2010-08-12 11:00:00,33.38,33.38,33.31,33.32,11200.0,25.5994,25.5994,25.5457,25.5534,11200.0
2010-08-12 11:05:00,33.32,33.33,33.31,33.31,9600.0,25.5534,25.5611,25.5457,25.5457,9600.0
2010-08-12 11:10:00,33.31,33.34,33.3,33.34,9000.0,25.5457,25.5688,25.5381,25.5688,9000.0
2010-08-12 11:15:00,33.35,33.4,33.35,33.4,8000.0,25.5764,25.6148,25.5764,25.6148,8000.0
2010-08-12 11:20:00,33.38,33.44,33.38,33.39,19400.0,25.5994,25.6454,25.5994,25.6071,19400.0
2010-08-12 11:25:00,33.4,33.46,33.4,33.44,7400.0,25.6148,25.6608,25.6148,25.6454,7400.0
2010-08-12 11:30:00,33.44,33.49,33.43,33.44,8000.0,25.6454,25.6838,25.6378,25.6454,8000.0
2010-08-12 11:35:00,33.46,33.48,33.44,33.45,12000.0,25.6608,25.6761,25.6454,25.6531,12000.0
2010-08-12 11:40:00,33.45,33.47,33.44,33.44,7400.0,25.6531,25.6684,25.6454,25.6454,7400.0
2010-08-12 11:45:00,33.45,33.47,33.42,33.43,10200.0,25.6531,25.6684,25.6301,25.6378,10200.0
2010-08-12 11:50:00,33.46,33.47,33.43,33.46,11000.0,25.6608,25.6684,25.6378,25.6608,11000.0
2010-08-12 11:55:00,33.47,33.47,33.42,33.42,10800.0,25.6684,25.6684,25.6301,25.6301,10800.0
2010-08-12 12:00:00,33.42,33.42,33.36,33.36,9000.0,25.6301,25.6301,25.5841,25.5841,9000.0
2010-08-12 12:05:00,33.36,33.38,33.36,33.38,5600.0,25.5841,25.5994,25.5841,25.5994,5600.0
2010-08-12 12:10:00,33.4,33.41,33.36,33.39,31600.0,25.6148,25.6224,25.5841,25.6071,31600.0
2010-08-12 12:15:00,33.39,33.42,33.38,33.4,8600.0,25.6071,25.6301,25.5994,25.6148,8600.0
2010-08-12 12:20:00,33.41,33.42,33.38,33.42,11000.0,25.6224,25.6301,25.5994,25.6301,11000.0
2010-08-12 12:25:00,33.42,33.42,33.38,33.4,7600.0,25.6301,25.6301,25.5994,25.6148,7600.0
2010-08-12 12:30:00,33.41,33.45,33.41,33.44,3000.0,25.6224,25.6531,25.6224,25.6454,3000.0
2010-08-12 12:35:00,33.44,33.44,33.41,33.42,4400.0,25.6454,25.6454,25.6224,25.6301,4400.0
2010-08-12 12:40:00,33.43,33.43,33.4,33.42,5800.0,25.6378,25.6378,25.6148,25.6301,5800.0
2010-08-12 12:45:00,33.43,33.43,33.39,33.4,4400.0,25.6378,25.6378,25.6071,25.6148,4400.0
2010-08-12 12:50:00,33.39,33.42,33.37,33.42,7200.0,25.6071,25.6301,25.5918,25.6301,7200.0
2010-08-12 12:55:00,33.41,33.42,33.4,33.42,7200.0,25.6224,25.6301,25.6148,25.6301,7200.0
2010-08-12 13:00:00,33.41,33.46,33.41,33.46,4400.0,25.6224,25.6608,25.6224,25.6608,4400.0
2010-08-12 13:05:00,33.45,33.46,33.4,33.4,10200.0,25.6531,25.6608,25.6148,25.6148,10200.0
2010-08-12 13:10:00,33.4,33.43,33.38,33.42,6000.0,25.6148,25.6378,25.5994,25.6301,6000.0
2010-08-12 13:15:00,33.41,33.41,33.38,33.38,5600.0,25.6224,25.6224,25.5994,25.5994,5600.0
2010-08-12 13:20:00,33.4,33.41,33.35,33.35,10800.0,25.6148,25.6224,25.5764,25.5764,10800.0
2010-08-12 13:25:00,33.37,33.37,33.31,33.32,6400.0,25.5918,25.5918,25.5457,25.5534,6400.0
2010-08-12 13:30:00,33.32,33.32,33.26,33.29,14200.0,25.5534,25.5534,25.5074,25.5304,14200.0
2010-08-12 13:35:00,33.3,33.31,33.29,33.29,2200.0,25.5381,25.5457,25.5304,25.5304,2200.0
2010-08-12 13:40:00,33.29,33.3,33.26,33.27,12200.0,25.5304,25.5381,25.5074,25.5151,12200.0
2010-08-12 13:45:00,33.27,33.27,33.2,33.22,10000.0,25.5151,25.5151,25.4614,25.4767,10000.0
2010-08-12 13:50:00,33.22,33.23,33.18,33.18,19400.0,25.4767,25.4844,25.446,25.446,19400.0
2010-08-12 13:55:00,33.19,33.19,33.15,33.18,16800.0,25.4537,25.4537,25.423,25.446,16800.0
2010-08-12 14:00:00,33.17,33.2,33.17,33.2,10000.0,25.4384,25.4614,25.4384,25.4614,10000.0
2010-08-12 14:05:00,33.22,33.27,33.22,33.26,16000.0,25.4767,25.5151,25.4767,25.5074,16000.0
2010-08-12 14:10:00,33.26,33.29,33.26,33.27,23600.0,25.5074,25.5304,25.5074,25.5151,23600.0
2010-08-12 14:15:00,33.27,33.31,33.27,33.27,10000.0,25.5151,25.5457,25.5151,25.5151,10000.0
2010-08-12 14:20:00,33.27,33.27,33.22,33.24,15600.0,25.5151,25.5151,25.4767,25.4921,15600.0
2010-08-12 14:25:00,33.26,33.3,33.26,33.27,30200.0,25.5074,25.5381,25.5074,25.5151,30200.0
2010-08-12 14:30:00,33.27,33.3,33.26,33.27,16200.0,25.5151,25.5381,25.5074,25.5151,16200.0
2010-08-12 14:35:00,33.28,33.28,33.22,33.24,9600.0,25.5227,25.5227,25.4767,25.4921,9600.0
2010-08-12 14:40:00,33.24,33.27,33.24,33.27,7200.0,25.4921,25.5151,25.4921,25.5151,7200.0
2010-08-12 14:45:00,33.27,33.27,33.21,33.24,24400.0,25.5151,25.5151,25.4691,25.4921,24400.0
2010-08-12 14:50:00,33.23,33.35,33.23,33.35,19400.0,25.4844,25.5764,25.4844,25.5764,19400.0
2010-08-12 14:55:00,33.35,33.35,33.31,33.31,12800.0,25.5764,25.5764,25.5457,25.5457,12800.0
2010-08-12 15:00:00,33.32,33.44,33.32,33.44,19800.0,25.5534,25.6454,25.5534,25.6454,19800.0
2010-08-12 15:05:00,33.43,33.47,33.41,33.47,20600.0,25.6378,25.6684,25.6224,25.6684,20600.0
2010-08-12 15:10:00,33.46,33.5,33.46,33.49,42200.0,25.6608,25.6915,25.6608,25.6838,42200.0
2010-08-12 15:15:00,33.49,33.51,33.42,33.42,21000.0,25.6838,25.6991,25.6301,25.6301,21000.0
2010-08-12 15:20:00,33.42,33.46,33.42,33.45,26400.0,25.6301,25.6608,25.6301,25.6531,26400.0
2010-08-12 15:25:00,33.45,33.45,33.41,33.43,31800.0,25.6531,25.6531,25.6224,25.6378,31800.0
2010-08-12 15:30:00,33.43,33.49,33.43,33.49,41400.0,25.6378,25.6838,25.6378,25.6838,41400.0
2010-08-12 15:35:00,33.49,33.5,33.45,33.47,55600.0,25.6838,25.6915,25.6531,25.6684,55600.0
2010-08-12 15:40:00,33.46,33.46,33.31,33.37,59400.0,25.6608,25.6608,25.5457,25.5918,59400.0
2010-08-12 15:45:00,33.37,33.42,33.35,33.41,75800.0,25.5918,25.6301,25.5764,25.6224,75800.0
2010-08-12 15:50:00,33.41,33.44,33.39,33.43,89600.0,25.6224,25.6454,25.6071,25.6378,89600.0
2010-08-12 15:55:00,33.43,33.45,33.38,33.4,136200.0,25.6378,25.6531,25.5994,25.6148,136200.0
2010-08-13 09:30:00,33.25,33.38,33.22,33.38,25800.0,25.4997,25.5994,25.4767,25.5994,25800.0
2010-08-13 09:35:00,33.37,33.38,33.32,33.32,8800.0,25.5918,25.5994,25.5534,25.5534,8800.0
2010-08-13 09:40:00,33.32,33.38,33.27,33.28,10200.0,25.5534,25.5994,25.5151,25.5227,10200.0
2010-08-13 09:45:00,33.29,33.3,33.23,33.29,11200.0,25.5304,25.5381,25.4844,25.5304,11200.0
2010-08-13 09:50:00,33.28,33.29,33.18,33.21,18800.0,25.5227,25.5304,25.446,25.4691,18800.0
2010-08-13 09:55:00,33.2,33.35,33.2,33.34,21600.0,25.4614,25.5764,25.4614,25.5688,21600.0
2010-08-13 10:00:00,33.32,33.38,33.28,33.36,14200.0,25.5534,25.5994,25.5227,25.5841,14200.0
2010-08-13 10:05:00,33.38,33.42,33.35,33.35,11400.0,25.5994,25.6301,25.5764,25.5764,11400.0
2010-08-13 10:10:00,33.35,33.39,33.32,33.34,7800.0,25.5764,25.6071,25.5534,25.5688,7800.0
2010-08-13 10:15:00,33.35,33.37,33.28,33.31,15200.0,25.5764,25.5918,25.5227,25.5457,15200.0
2010-08-13 10:20:00,33.31,33.33,33.27,33.27,18000.0,25.5457,25.5611,25.5151,25.5151,18000.0
2010-08-13 10:25:00,33.26,33.29,33.24,33.29,12000.0,25.5074,25.5304,25.4921,25.5304,12000.0
2010-08-13 10:30:00,33.29,33.29,33.22,33.23,11200.0,25.5304,25.5304,25.4767,25.4844,11200.0
2010-08-13 10:35:00,33.24,33.3,33.24,33.3,11600.0,25.4921,25.5381,25.4921,25.5381,11600.0
2010-08-13 10:40:00,33.31,33.31,33.25,33.29,12200.0,25.5457,25.5457,25.4997,25.5304,12200.0
2010-08-13 10:45:00,33.28,33.3,33.21,33.22,10600.0,25.5227,25.5381,25.4691,25.4767,10600.0
2010-08-13 10:50:00,33.21,33.26,33.21,33.23,11200.0,25.4691,25.5074,25.4691,25.4844,11200.0
2010-08-13 10:55:00,33.23,33.27,33.2,33.26,15800.0,25.4844,25.5151,25.4614,25.5074,15800.0
2010-08-13 11:00:00,33.24,33.27,33.21,33.23,13800.0,25.4921,25.5151,25.4691,25.4844,13800.0
2010-08-13 11:05:00,33.22,33.27,33.22,33.27,15600.0,25.4767,25.5151,25.4767,25.5151,15600.0
2010-08-13 11:10:00,33.27,33.27,33.24,33.26,6400.0,25.5151,25.5151,25.4921,25.5074,6400.0
2010-08-13 11:15:00,33.26,33.34,33.26,33.27,14200.0,25.5074,25.5688,25.5074,25.5151,14200.0
2010-08-13 11:20:00,33.27,33.27,33.24,33.25,14600.0,25.5151,25.5151,25.4921,25.4997,14600.0
2010-08-13 11:25:00,33.26,33.27,33.23,33.25,4800.0,25.5074,25.5151,25.4844,25.4997,4800.0
2010-08-13 11:30:00,33.24,33.26,33.2,33.22,12400.0,25.4921,25.5074,25.4614,25.4767,12400.0
2010-08-13 11:35:00,33.22,33.22,33.16,33.17,12000.0,25.4767,25.4767,25.4307,25.4384,12000.0
2010-08-13 11:40:00,33.17,33.24,33.17,33.24,10400.0,25.4384,25.4921,25.4384,25.4921,10400.0
2010-08-13 11:45:00,33.24,33.27,33.21,33.27,7800.0,25.4921,25.5151,25.4691,25.5151,7800.0
2010-08-13 11:50:00,33.24,33.26,33.23,33.24,6000.0,25.4921,25.5074,25.4844,25.4921,6000.0
2010-08-13 11:55:00,33.24,33.31,33.24,33.31,14600.0,25.4921,25.5457,25.4921,25.5457,14600.0
2010-08-13 12:00:00,33.31,33.34,33.31,33.33,4600.0,25.5457,25.5688,25.5457,25.5611,4600.0
2010-08-13 12:05:00,33.34,33.37,33.34,33.35,5000.0,25.5688,25.5918,25.5688,25.5764,5000.0
2010-08-13 12:10:00,33.36,33.38,33.32,33.32,10200.0,25.5841,25.5994,25.5534,25.5534,10200.0
2010-08-13 12:15:00,33.32,33.34,33.31,33.34,8400.0,25.5534,25.5688,25.5457,25.5688,8400.0
2010-08-13 12:20:00,33.34,33.37,33.34,33.35,32200.0,25.5688,25.5918,25.5688,25.5764,32200.0
2010-08-13 12:25:00,33.35,33.4,33.34,33.4,4200.0,25.5764,25.6148,25.5688,25.6148,4200.0
2010-08-13 12:30:00,33.4,33.4,33.34,33.35,8000.0,25.6148,25.6148,25.5688,25.5764,8000.0
2010-08-13 12:35:00,33.36,33.38,33.35,33.35,5600.0,25.5841,25.5994,25.5764,25.5764,5600.0
2010-08-13 12:40:00,33.36,33.42,33.36,33.39,7400.0,25.5841,25.6301,25.5841,25.6071,7400.0
2010-08-13 12:45:00,33.4,33.44,33.38,33.44,6200.0,25.6148,25.6454,25.5994,25.6454,6200.0
2010-08-13 12:50:00,33.44,33.44,33.42,33.42,6200.0,25.6454,25.6454,25.6301,25.6301,6200.0
2010-08-13 12:55:00,33.43,33.46,33.41,33.44,12400.0,25.6378,25.6608,25.6224,25.6454,12400.0
2010-08-13 13:00:00,33.45,33.47,33.45,33.47,8000.0,25.6531,25.6684,25.6531,25.6684,8000.0
2010-08-13 13:05:00,33.46,33.46,33.41,33.41,5600.0,25.6608,25.6608,25.6224,25.6224,5600.0
2010-08-13 13:10:00,33.41,33.44,33.4,33.42,10800.0,25.6224,25.6454,25.6148,25.6301,10800.0
2010-08-13 13:15:00,33.43,33.46,33.42,33.46,20600.0,25.6378,25.6608,25.6301,25.6608,20600.0
2010-08-13 13:20:00,33.45,33.45,33.37,33.38,11000.0,25.6531,25.6531,25.5918,25.5994,11000.0
2010-08-13 13:25:00,33.38,33.43,33.38,33.43,4800.0,25.5994,25.6378,25.5994,25.6378,4800.0
2010-08-13 13:30:00,33.43,33.44,33.38,33.41,8000.0,25.6378,25.6454,25.5994,25.6224,8000.0
2010-08-13 13:35:00,33.42,33.47,33.39,33.47,7200.0,25.6301,25.6684,25.6071,25.6684,7200.0
2010-08-13 13:40:00,33.47,33.49,33.41,33.44,19800.0,25.6684,25.6838,25.6224,25.6454,19800.0
2010-08-13 13:45:00,33.44,33.46,33.43,33.44,13200.0,25.6454,25.6608,25.6378,25.6454,13200.0
2010-08-13 13:50:00,33.44,33.45,33.42,33.42,10000.0,25.6454,25.6531,25.6301,25.6301,10000.0
2010-08-13 13:55:00,33.41,33.41,33.38,33.38,13800.0,25.6224,25.6224,25.5994,25.5994,13800.0
2010-08-13 14:00:00,33.38,33.41,33.35,33.38,6400.0,25.5994,25.6224,25.5764,25.5994,6400.0
2010-08-13 14:05:00,33.37,33.4,33.37,33.37,16200.0,25.5918,25.6148,25.5918,25.5918,16200.0
2010-08-13 14:10:00,33.37,33.38,33.35,33.35,9600.0,25.5918,25.5994,25.5764,25.5764,9600.0
2010-08-13 14:15:00,33.35,33.38,33.35,33.35,13000.0,25.5764,25.5994,25.5764,25.5764,13000.0
2010-08-13 14:20:00,33.35,33.35,33.31,33.33,15000.0,25.5764,25.5764,25.5457,25.5611,15000.0
2010-08-13 14:25:00,33.34,33.34,33.31,33.33,8200.0,25.5688,25.5688,25.5457,25.5611,8200.0
2010-08-13 14:30:00,33.34,33.34,33.3,33.3,13800.0,25.5688,25.5688,25.5381,25.5381,13800.0
2010-08-13 14:35:00,33.3,33.33,33.27,33.27,27000.0,25.5381,25.5611,25.5151,25.5151,27000.0
2010-08-13 14:40:00,33.27,33.31,33.27,33.31,2400.0,25.5151,25.5457,25.5151,25.5457,2400.0
2010-08-13 14:45:00,33.3,33.3,33.24,33.27,17600.0,25.5381,25.5381,25.4921,25.5151,17600.0
2010-08-13 14:50:00,33.27,33.3,33.24,33.27,10400.0,25.5151,25.5381,25.4921,25.5151,10400.0
2010-08-13 14:55:00,33.27,33.29,33.23,33.29,7400.0,25.5151,25.5304,25.4844,25.5304,7400.0
2010-08-13 15:00:00,33.29,33.31,33.24,33.26,28600.0,25.5304,25.5457,25.4921,25.5074,28600.0
2010-08-13 15:05:00,33.26,33.3,33.24,33.29,6800.0,25.5074,25.5381,25.4921,25.5304,6800.0
2010-08-13 15:10:00,33.3,33.31,33.27,33.27,13000.0,25.5381,25.5457,25.5151,25.5151,13000.0
2010-08-13 15:15:00,33.29,33.3,33.27,33.3,10800.0,25.5304,25.5381,25.5151,25.5381,10800.0
2010-08-13 15:20:00,33.3,33.32,33.27,33.3,13400.0,25.5381,25.5534,25.5151,25.5381,13400.0
2010-08-13 15:25:00,33.3,33.3,33.22,33.24,64800.0,25.5381,25.5381,25.4767,25.4921,64800.0
2010-08-13 15:30:00,33.24,33.28,33.24,33.28,42400.0,25.4921,25.5227,25.4921,25.5227,42400.0
2010-08-13 15:35:00,33.28,33.28,33.21,33.26,51200.0,25.5227,25.5227,25.4691,25.5074,51200.0
2010-08-13 15:40:00,33.26,33.26,33.2,33.21,50400.0,25.5074,25.5074,25.4614,25.4691,50400.0
2010-08-13 15:45:00,33.21,33.21,33.13,33.17,68800.0,25.4691,25.4691,25.4077,25.4384,68800.0
2010-08-13 15:50:00,33.16,33.22,33.13,33.19,84800.0,25.4307,25.4767,25.4077,25.4537,84800.0
2010-08-13 15:55:00,33.19,33.2,33.15,33.16,88000.0,25.4537,25.4614,25.423,25.4307,88000.0
2010-08-16 09:30:00,32.92,32.92,32.73,32.87,45200.0,25.2466,25.2466,25.1009,25.2083,45200.0
2010-08-16 09:35:00,32.87,33.02,32.87,32.98,11200.0,25.2083,25.3233,25.2083,25.2927,11200.0
2010-08-16 09:40:00,32.99,33.17,32.99,33.11,11200.0,25.3003,25.4384,25.3003,25.3924,11200.0
2010-08-16 09:45:00,33.11,33.19,33.09,33.18,6400.0,25.3924,25.4537,25.377,25.446,6400.0
2010-08-16 09:50:00,33.16,33.16,33.04,33.06,14000.0,25.4307,25.4307,25.3387,25.354,14000.0
2010-08-16 09:55:00,33.06,33.06,32.99,32.99,12400.0,25.354,25.354,25.3003,25.3003,12400.0
2010-08-16 10:00:00,32.99,33.02,32.93,33.01,34800.0,25.3003,25.3233,25.2543,25.3157,34800.0
2010-08-16 10:05:00,33.01,33.13,33.01,33.1,23000.0,25.3157,25.4077,25.3157,25.3847,23000.0
2010-08-16 10:10:00,33.12,33.2,33.12,33.13,13000.0,25.4,25.4614,25.4,25.4077,13000.0
2010-08-16 10:15:00,33.13,33.24,33.12,33.19,16600.0,25.4077,25.4921,25.4,25.4537,16600.0
2010-08-16 10:20:00,33.19,33.24,33.18,33.21,14800.0,25.4537,25.4921,25.446,25.4691,14800.0
2010-08-16 10:25:00,33.22,33.24,33.18,33.19,14800.0,25.4767,25.4921,25.446,25.4537,14800.0
2010-08-16 10:30:00,33.22,33.25,33.2,33.23,8000.0,25.4767,25.4997,25.4614,25.4844,8000.0
2010-08-16 10:35:00,33.23,33.27,33.21,33.24,17000.0,25.4844,25.5151,25.4691,25.4921,17000.0
2010-08-16 10:40:00,33.27,33.29,33.24,33.26,20800.0,25.5151,25.5304,25.4921,25.5074,20800.0
2010-08-16 10:45:00,33.26,33.26,33.22,33.22,16600.0,25.5074,25.5074,25.4767,25.4767,16600.0
2010-08-16 10:50:00,33.22,33.24,33.16,33.18,18200.0,25.4767,25.4921,25.4307,25.446,18200.0
2010-08-16 10:55:00,33.19,33.24,33.19,33.2,25800.0,25.4537,25.4921,25.4537,25.4614,25800.0
2010-08-16 11:00:00,33.21,33.22,33.18,33.19,44000.0,25.4691,25.4767,25.446,25.4537,44000.0
2010-08-16 11:05:00,33.19,33.21,33.17,33.19,55000.0,25.4537,25.4691,25.4384,25.4537,55000.0
2010-08-16 11:10:00,33.19,33.21,33.18,33.21,45800.0,25.4537,25.4691,25.446,25.4691,45800.0
2010-08-16 11:15:00,33.22,33.22,33.19,33.21,12000.0,25.4767,25.4767,25.4537,25.4691,12000.0
2010-08-16 11:20:00,33.22,33.23,33.2,33.21,13400.0,25.4767,25.4844,25.4614,25.4691,13400.0
2010-08-16 11:25:00,33.23,33.27,33.21,33.22,20400.0,25.4844,25.5151,25.4691,25.4767,20400.0
2010-08-16 11:30:00,33.21,33.27,33.21,33.24,6600.0,25.4691,25.5151,25.4691,25.4921,6600.0
2010-08-16 11:35:00,33.26,33.27,33.23,33.24,29600.0,25.5074,25.5151,25.4844,25.4921,29600.0
2010-08-16 11:40:00,33.23,33.26,33.22,33.22,7600.0,25.4844,25.5074,25.4767,25.4767,7600.0
2010-08-16 11:45:00,33.22,33.23,33.2,33.21,11600.0,25.4767,25.4844,25.4614,25.4691,11600.0
2010-08-16 11:50:00,33.21,33.23,33.2,33.21,4800.0,25.4691,25.4844,25.4614,25.4691,4800.0
2010-08-16 11:55:00,33.22,33.25,33.21,33.22,8800.0,25.4767,25.4997,25.4691,25.4767,8800.0
2010-08-16 12:00:00,33.2,33.24,33.2,33.24,6400.0,25.4614,25.4921,25.4614,25.4921,6400.0
2010-08-16 12:05:00,33.24,33.26,33.22,33.22,17400.0,25.4921,25.5074,25.4767,25.4767,17400.0
2010-08-16 12:10:00,33.22,33.22,33.2,33.21,10200.0,25.4767,25.4767,25.4614,25.4691,10200.0
2010-08-16 12:15:00,33.2,33.2,33.16,33.18,10800.0,25.4614,25.4614,25.4307,25.446,10800.0
2010-08-16 12:20:00,33.2,33.22,33.18,33.22,5800.0,25.4614,25.4767,25.446,25.4767,5800.0
2010-08-16 12:25:00,33.2,33.26,33.19,33.26,4200.0,25.4614,25.5074,25.4537,25.5074,4200.0
2010-08-16 12:30:00,33.27,33.27,33.22,33.26,10200.0,25.5151,25.5151,25.4767,25.5074,10200.0
2010-08-16 12:35:00,33.26,33.27,33.24,33.24,7800.0,25.5074,25.5151,25.4921,25.4921,7800.0
2010-08-16 12:40:00,33.27,33.28,33.24,33.27,10600.0,25.5151,25.5227,25.4921,25.5151,10600.0
2010-08-16 12:45:00,33.29,33.33,33.28,33.32,17400.0,25.5304,25.5611,25.5227,25.5534,17400.0
2010-08-16 12:50:00,33.32,33.35,33.32,33.34,20400.0,25.5534,25.5764,25.5534,25.5688,20400.0
2010-08-16 12:55:00,33.34,33.36,33.29,33.32,16800.0,25.5688,25.5841,25.5304,25.5534,16800.0
2010-08-16 13:00:00,33.34,33.35,33.31,33.31,7200.0,25.5688,25.5764,25.5457,25.5457,7200.0
2010-08-16 13:05:00,33.32,33.35,33.32,33.34,5800.0,25.5534,25.5764,25.5534,25.5688,5800.0
2010-08-16 13:10:00,33.35,33.37,33.35,33.35,5400.0,25.5764,25.5918,25.5764,25.5764,5400.0
2010-08-16 13:15:00,33.35,33.39,33.35,33.37,9600.0,25.5764,25.6071,25.5764,25.5918,9600.0
2010-08-16 13:20:00,33.35,33.37,33.34,33.35,10600.0,25.5764,25.5918,25.5688,25.5764,10600.0
2010-08-16 13:25:00,33.35,33.38,33.34,33.35,2800.0,25.5764,25.5994,25.5688,25.5764,2800.0
2010-08-16 13:30:00,33.34,33.37,33.34,33.35,4600.0,25.5688,25.5918,25.5688,25.5764,4600.0
2010-08-16 13:35:00,33.35,33.38,33.32,33.37,56400.0,25.5764,25.5994,25.5534,25.5918,56400.0
2010-08-16 13:40:00,33.37,33.38,33.35,33.36,3800.0,25.5918,25.5994,25.5764,25.5841,3800.0
2010-08-16 13:45:00,33.37,33.37,33.33,33.34,11200.0,25.5918,25.5918,25.5611,25.5688,11200.0
2010-08-16 13:50:00,33.34,33.34,33.27,33.29,17200.0,25.5688,25.5688,25.5151,25.5304,17200.0
2010-08-16 13:55:00,33.29,33.32,33.29,33.32,13000.0,25.5304,25.5534,25.5304,25.5534,13000.0
2010-08-16 14:00:00,33.34,33.35,33.33,33.34,9200.0,25.5688,25.5764,25.5611,25.5688,9200.0
2010-08-16 14:05:00,33.35,33.37,33.28,33.28,10200.0,25.5764,25.5918,25.5227,25.5227,10200.0
2010-08-16 14:10:00,33.27,33.27,33.23,33.26,10400.0,25.5151,25.5151,25.4844,25.5074,10400.0
2010-08-16 14:15:00,33.27,33.28,33.26,33.27,3600.0,25.5151,25.5227,25.5074,25.5151,3600.0
2010-08-16 14:20:00,33.28,33.28,33.26,33.27,2800.0,25.5227,25.5227,25.5074,25.5151,2800.0
2010-08-16 14:25:00,33.29,33.31,33.27,33.29,11400.0,25.5304,25.5457,25.5151,25.5304,11400.0
2010-08-16 14:30:00,33.29,33.31,33.24,33.25,5400.0,25.5304,25.5457,25.4921,25.4997,5400.0
2010-08-16 14:35:00,33.25,33.29,33.24,33.27,4800.0,25.4997,25.5304,25.4921,25.5151,4800.0
2010-08-16 14:40:00,33.26,33.26,33.23,33.26,7000.0,25.5074,25.5074,25.4844,25.5074,7000.0
2010-08-16 14:45:00,33.26,33.3,33.26,33.27,10600.0,25.5074,25.5381,25.5074,25.5151,10600.0
2010-08-16 14:50:00,33.26,33.26,33.13,33.17,20800.0,25.5074,25.5074,25.4077,25.4384,20800.0
2010-08-16 14:55:00,33.17,33.19,33.16,33.16,19200.0,25.4384,25.4537,25.4307,25.4307,19200.0
2010-08-16 15:00:00,33.16,33.21,33.15,33.15,14600.0,25.4307,25.4691,25.423,25.423,14600.0
2010-08-16 15:05:00,33.17,33.18,33.13,33.18,20000.0,25.4384,25.446,25.4077,25.446,20000.0
2010-08-16 15:10:00,33.17,33.17,33.1,33.1,20800.0,25.4384,25.4384,25.3847,25.3847,20800.0
2010-08-16 15:15:00,33.1,33.14,33.09,33.14,14200.0,25.3847,25.4154,25.377,25.4154,14200.0
2010-08-16 15:20:00,33.13,33.15,33.1,33.15,23400.0,25.4077,25.423,25.3847,25.423,23400.0
2010-08-16 15:25:00,33.15,33.21,33.13,33.19,24200.0,25.423,25.4691,25.4077,25.4537,24200.0
2010-08-16 15:30:00,33.19,33.2,33.17,33.18,25000.0,25.4537,25.4614,25.4384,25.446,25000.0
2010-08-16 15:35:00,33.18,33.22,33.16,33.19,27200.0,25.446,25.4767,25.4307,25.4537,27200.0
2010-08-16 15:40:00,33.19,33.26,33.18,33.24,31600.0,25.4537,25.5074,25.446,25.4921,31600.0
2010-08-16 15:45:00,33.25,33.27,33.24,33.25,77600.0,25.4997,25.5151,25.4921,25.4997,77600.0
2010-08-16 15:50:00,33.24,33.26,33.23,33.23,58000.0,25.4921,25.5074,25.4844,25.4844,58000.0
2010-08-16 15:55:00,33.24,33.27,33.23,33.24,69800.0,25.4921,25.5151,25.4844,25.4921,69800.0
2010-08-17 09:30:00,33.67,33.9,33.64,33.79,32000.0,25.8218,25.9982,25.7988,25.9139,32000.0
2010-08-17 09:35:00,33.79,33.83,33.72,33.8,15000.0,25.9139,25.9445,25.8602,25.9215,15000.0
2010-08-17 09:40:00,33.83,33.85,33.76,33.76,20000.0,25.9445,25.9599,25.8909,25.8909,20000.0
2010-08-17 09:45:00,33.76,33.8,33.74,33.78,20400.0,25.8909,25.9215,25.8755,25.9062,20400.0
2010-08-17 09:50:00,33.79,33.85,33.77,33.79,20600.0,25.9139,25.9599,25.8985,25.9139,20600.0
2010-08-17 09:55:00,33.81,33.82,33.76,33.79,9400.0,25.9292,25.9369,25.8909,25.9139,9400.0
2010-08-17 10:00:00,33.79,33.83,33.77,33.8,15200.0,25.9139,25.9445,25.8985,25.9215,15200.0
2010-08-17 10:05:00,33.79,33.83,33.79,33.81,17800.0,25.9139,25.9445,25.9139,25.9292,17800.0
2010-08-17 10:10:00,33.79,33.83,33.71,33.76,20000.0,25.9139,25.9445,25.8525,25.8909,20000.0
2010-08-17 10:15:00,33.75,33.76,33.67,33.69,17600.0,25.8832,25.8909,25.8218,25.8372,17600.0
2010-08-17 10:20:00,33.68,33.73,33.66,33.7,32400.0,25.8295,25.8678,25.8142,25.8448,32400.0
2010-08-17 10:25:00,33.69,33.7,33.64,33.68,18200.0,25.8372,25.8448,25.7988,25.8295,18200.0
2010-08-17 10:30:00,33.68,33.77,33.68,33.75,33400.0,25.8295,25.8985,25.8295,25.8832,33400.0
2010-08-17 10:35:00,33.74,33.74,33.69,33.71,23800.0,25.8755,25.8755,25.8372,25.8525,23800.0
2010-08-17 10:40:00,33.72,33.74,33.7,33.74,25800.0,25.8602,25.8755,25.8448,25.8755,25800.0
2010-08-17 10:45:00,33.74,33.77,33.73,33.75,25600.0,25.8755,25.8985,25.8678,25.8832,25600.0
2010-08-17 10:50:00,33.74,33.84,33.74,33.84,21600.0,25.8755,25.9522,25.8755,25.9522,21600.0
2010-08-17 10:55:00,33.83,33.87,33.82,33.85,13200.0,25.9445,25.9752,25.9369,25.9599,13200.0
2010-08-17 11:00:00,33.85,33.95,33.85,33.95,36000.0,25.9599,26.0366,25.9599,26.0366,36000.0
2010-08-17 11:05:00,33.95,33.95,33.92,33.95,12600.0,26.0366,26.0366,26.0136,26.0366,12600.0
2010-08-17 11:10:00,33.95,34.07,33.94,34.07,18200.0,26.0366,26.1286,26.0289,26.1286,18200.0
2010-08-17 11:15:00,34.07,34.07,34.02,34.02,14400.0,26.1286,26.1286,26.0902,26.0902,14400.0
2010-08-17 11:20:00,34.03,34.05,34.02,34.05,10800.0,26.0979,26.1133,26.0902,26.1133,10800.0
2010-08-17 11:25:00,34.04,34.04,34.01,34.02,8200.0,26.1056,26.1056,26.0826,26.0902,8200.0
2010-08-17 11:30:00,34.02,34.06,34.01,34.04,9200.0,26.0902,26.1209,26.0826,26.1056,9200.0
2010-08-17 11:35:00,34.04,34.05,34.02,34.04,7400.0,26.1056,26.1133,26.0902,26.1056,7400.0
2010-08-17 11:40:00,34.03,34.05,34.02,34.05,8400.0,26.0979,26.1133,26.0902,26.1133,8400.0
2010-08-17 11:45:00,34.05,34.06,34.04,34.04,17000.0,26.1133,26.1209,26.1056,26.1056,17000.0
2010-08-17 11:50:00,34.03,34.04,34.02,34.04,37600.0,26.0979,26.1056,26.0902,26.1056,37600.0
2010-08-17 11:55:00,34.04,34.04,34.02,34.02,15600.0,26.1056,26.1056,26.0902,26.0902,15600.0
2010-08-17 12:00:00,34.02,34.02,33.99,34.02,28400.0,26.0902,26.0902,26.0672,26.0902,28400.0
2010-08-17 12:05:00,34.02,34.02,34.01,34.02,36400.0,26.0902,26.0902,26.0826,26.0902,36400.0
2010-08-17 12:10:00,34.02,34.04,33.99,33.99,35000.0,26.0902,26.1056,26.0672,26.0672,35000.0
2010-08-17 12:15:00,34.0,34.04,33.96,33.96,50400.0,26.0749,26.1056,26.0442,26.0442,50400.0
2010-08-17 12:20:00,33.96,34.01,33.95,34.0,18800.0,26.0442,26.0826,26.0366,26.0749,18800.0
2010-08-17 12:25:00,33.99,34.02,33.99,34.02,6600.0,26.0672,26.0902,26.0672,26.0902,6600.0
2010-08-17 12:30:00,34.02,34.03,34.02,34.02,31200.0,26.0902,26.0979,26.0902,26.0902,31200.0
2010-08-17 12:35:00,34.02,34.06,34.02,34.06,32800.0,26.0902,26.1209,26.0902,26.1209,32800.0
2010-08-17 12:40:00,34.06,34.08,34.04,34.07,11400.0,26.1209,26.1363,26.1056,26.1286,11400.0
2010-08-17 12:45:00,34.07,34.08,34.05,34.08,7600.0,26.1286,26.1363,26.1133,26.1363,7600.0
2010-08-17 12:50:00,34.07,34.07,34.05,34.05,5000.0,26.1286,26.1286,26.1133,26.1133,5000.0
2010-08-17 12:55:00,34.05,34.05,34.02,34.02,7200.0,26.1133,26.1133,26.0902,26.0902,7200.0
2010-08-17 13:00:00,34.03,34.05,34.03,34.03,3800.0,26.0979,26.1133,26.0979,26.0979,3800.0
2010-08-17 13:05:00,34.02,34.04,34.02,34.03,14000.0,26.0902,26.1056,26.0902,26.0979,14000.0
2010-08-17 13:10:00,34.04,34.05,34.02,34.05,11600.0,26.1056,26.1133,26.0902,26.1133,11600.0
2010-08-17 13:15:00,34.05,34.11,34.05,34.08,59600.0,26.1133,26.1593,26.1133,26.1363,59600.0
2010-08-17 13:20:00,34.09,34.1,34.08,34.1,13600.0,26.1439,26.1516,26.1363,26.1516,13600.0
2010-08-17 13:25:00,34.1,34.12,34.08,34.1,14000.0,26.1516,26.1669,26.1363,26.1516,14000.0
2010-08-17 13:30:00,34.12,34.13,34.09,34.1,27800.0,26.1669,26.1746,26.1439,26.1516,27800.0
2010-08-17 13:35:00,34.09,34.09,34.07,34.07,14400.0,26.1439,26.1439,26.1286,26.1286,14400.0
2010-08-17 13:40:00,34.06,34.06,34.02,34.02,18600.0,26.1209,26.1209,26.0902,26.0902,18600.0
2010-08-17 13:45:00,34.03,34.04,34.02,34.04,9800.0,26.0979,26.1056,26.0902,26.1056,9800.0
2010-08-17 13:50:00,34.04,34.04,33.96,33.96,46600.0,26.1056,26.1056,26.0442,26.0442,46600.0
2010-08-17 13:55:00,33.97,34.02,33.97,34.02,26600.0,26.0519,26.0902,26.0519,26.0902,26600.0
2010-08-17 14:00:00,34.0,34.01,33.98,33.99,21400.0,26.0749,26.0826,26.0596,26.0672,21400.0
2010-08-17 14:05:00,33.99,34.01,33.99,34.01,34800.0,26.0672,26.0826,26.0672,26.0826,34800.0
2010-08-17 14:10:00,34.01,34.02,33.99,34.01,29600.0,26.0826,26.0902,26.0672,26.0826,29600.0
2010-08-17 14:15:00,34.01,34.04,34.0,34.02,14000.0,26.0826,26.1056,26.0749,26.0902,14000.0
2010-08-17 14:20:00,33.99,34.02,33.99,34.02,15000.0,26.0672,26.0902,26.0672,26.0902,15000.0
2010-08-17 14:25:00,34.01,34.02,33.98,33.98,73400.0,26.0826,26.0902,26.0596,26.0596,73400.0
2010-08-17 14:30:00,33.98,33.99,33.98,33.98,43000.0,26.0596,26.0672,26.0596,26.0596,43000.0
2010-08-17 14:35:00,33.99,34.01,33.98,34.0,17400.0,26.0672,26.0826,26.0596,26.0749,17400.0
2010-08-17 14:40:00,34.0,34.01,33.97,33.98,21400.0,26.0749,26.0826,26.0519,26.0596,21400.0
2010-08-17 14:45:00,33.98,33.99,33.96,33.98,17400.0,26.0596,26.0672,26.0442,26.0596,17400.0
2010-08-17 14:50:00,33.99,34.04,33.97,34.04,44000.0,26.0672,26.1056,26.0519,26.1056,44000.0
2010-08-17 14:55:00,34.03,34.03,33.98,33.99,30600.0,26.0979,26.0979,26.0596,26.0672,30600.0
2010-08-17 15:00:00,34.0,34.01,33.98,33.99,36400.0,26.0749,26.0826,26.0596,26.0672,36400.0
2010-08-17 15:05:00,33.98,33.99,33.94,33.96,36200.0,26.0596,26.0672,26.0289,26.0442,36200.0
2010-08-17 15:10:00,33.98,33.98,33.95,33.97,14400.0,26.0596,26.0596,26.0366,26.0519,14400.0
2010-08-17 15:15:00,33.97,33.99,33.96,33.96,30600.0,26.0519,26.0672,26.0442,26.0442,30600.0
2010-08-17 15:20:00,33.97,34.02,33.97,34.01,40800.0,26.0519,26.0902,26.0519,26.0826,40800.0
2010-08-17 15:25:00,34.01,34.05,34.01,34.04,40600.0,26.0826,26.1133,26.0826,26.1056,40600.0
2010-08-17 15:30:00,34.05,34.05,34.01,34.02,33600.0,26.1133,26.1133,26.0826,26.0902,33600.0
2010-08-17 15:35:00,34.02,34.03,33.99,34.01,75000.0,26.0902,26.0979,26.0672,26.0826,75000.0
2010-08-17 15:40:00,34.01,34.01,33.96,33.98,70800.0,26.0826,26.0826,26.0442,26.0596,70800.0
2010-08-17 15:45:00,33.97,33.98,33.91,33.92,82200.0,26.0519,26.0596,26.0059,26.0136,82200.0
2010-08-17 15:50:00,33.92,33.94,33.91,33.91,86800.0,26.0136,26.0289,26.0059,26.0059,86800.0
2010-08-17 15:55:00,33.91,33.91,33.85,33.88,135800.0,26.0059,26.0059,25.9599,25.9829,135800.0
2010-08-18 09:30:00,33.86,33.86,33.69,33.69,32000.0,25.9675,25.9675,25.8372,25.8372,32000.0
2010-08-18 09:35:00,33.68,33.74,33.62,33.74,5000.0,25.8295,25.8755,25.7835,25.8755,5000.0
2010-08-18 09:40:00,33.72,33.72,33.65,33.65,22000.0,25.8602,25.8602,25.8065,25.8065,22000.0
2010-08-18 09:45:00,33.65,33.66,33.6,33.64,29200.0,25.8065,25.8142,25.7681,25.7988,29200.0
2010-08-18 09:50:00,33.65,33.65,33.57,33.6,38800.0,25.8065,25.8065,25.7451,25.7681,38800.0
2010-08-18 09:55:00,33.6,33.71,33.6,33.71,40600.0,25.7681,25.8525,25.7681,25.8525,40600.0
2010-08-18 10:00:00,33.7,33.71,33.63,33.69,36800.0,25.8448,25.8525,25.7912,25.8372,36800.0
2010-08-18 10:05:00,33.69,33.74,33.68,33.7,19000.0,25.8372,25.8755,25.8295,25.8448,19000.0
2010-08-18 10:10:00,33.68,33.75,33.68,33.71,14400.0,25.8295,25.8832,25.8295,25.8525,14400.0
2010-08-18 10:15:00,33.72,33.75,33.67,33.67,13200.0,25.8602,25.8832,25.8218,25.8218,13200.0
2010-08-18 10:20:00,33.66,33.66,33.54,33.54,31400.0,25.8142,25.8142,25.7221,25.7221,31400.0
2010-08-18 10:25:00,33.53,33.54,33.44,33.45,23800.0,25.7145,25.7221,25.6454,25.6531,23800.0
2010-08-18 10:30:00,33.46,33.5,33.45,33.48,24200.0,25.6608,25.6915,25.6531,25.6761,24200.0
2010-08-18 10:35:00,33.47,33.54,33.46,33.49,23200.0,25.6684,25.7221,25.6608,25.6838,23200.0
2010-08-18 10:40:00,33.49,33.53,33.48,33.49,11200.0,25.6838,25.7145,25.6761,25.6838,11200.0
2010-08-18 10:45:00,33.49,33.49,33.43,33.45,15600.0,25.6838,25.6838,25.6378,25.6531,15600.0
2010-08-18 10:50:00,33.45,33.46,33.38,33.41,30800.0,25.6531,25.6608,25.5994,25.6224,30800.0
2010-08-18 10:55:00,33.41,33.43,33.37,33.43,15600.0,25.6224,25.6378,25.5918,25.6378,15600.0
2010-08-18 11:00:00,33.44,33.52,33.41,33.49,26200.0,25.6454,25.7068,25.6224,25.6838,26200.0
2010-08-18 11:05:00,33.49,33.63,33.49,33.6,30400.0,25.6838,25.7912,25.6838,25.7681,30400.0
2010-08-18 11:10:00,33.6,33.62,33.57,33.59,15200.0,25.7681,25.7835,25.7451,25.7605,15200.0
2010-08-18 11:15:00,33.59,33.6,33.52,33.52,48800.0,25.7605,25.7681,25.7068,25.7068,48800.0
2010-08-18 11:20:00,33.54,33.62,33.54,33.61,17000.0,25.7221,25.7835,25.7221,25.7758,17000.0
2010-08-18 11:25:00,33.61,33.65,33.53,33.53,27000.0,25.7758,25.8065,25.7145,25.7145,27000.0
2010-08-18 11:30:00,33.54,33.54,33.5,33.51,16400.0,25.7221,25.7221,25.6915,25.6991,16400.0
2010-08-18 11:35:00,33.51,33.52,33.49,33.49,31000.0,25.6991,25.7068,25.6838,25.6838,31000.0
2010-08-18 11:40:00,33.5,33.5,33.48,33.5,31400.0,25.6915,25.6915,25.6761,25.6915,31400.0
2010-08-18 11:45:00,33.49,33.5,33.46,33.5,22400.0,25.6838,25.6915,25.6608,25.6915,22400.0
2010-08-18 11:50:00,33.5,33.5,33.44,33.47,40600.0,25.6915,25.6915,25.6454,25.6684,40600.0
2010-08-18 11:55:00,33.46,33.47,33.45,33.46,7200.0,25.6608,25.6684,25.6531,25.6608,7200.0
2010-08-18 12:00:00,33.46,33.49,33.46,33.46,16600.0,25.6608,25.6838,25.6608,25.6608,16600.0
2010-08-18 12:05:00,33.46,33.48,33.45,33.47,11800.0,25.6608,25.6761,25.6531,25.6684,11800.0
2010-08-18 12:10:00,33.47,33.48,33.46,33.46,18600.0,25.6684,25.6761,25.6608,25.6608,18600.0
2010-08-18 12:15:00,33.46,33.47,33.45,33.46,26800.0,25.6608,25.6684,25.6531,25.6608,26800.0
2010-08-18 12:20:00,33.45,33.47,33.41,33.42,26000.0,25.6531,25.6684,25.6224,25.6301,26000.0
2010-08-18 12:25:00,33.42,33.45,33.42,33.43,9200.0,25.6301,25.6531,25.6301,25.6378,9200.0
2010-08-18 12:30:00,33.43,33.44,33.41,33.43,23600.0,25.6378,25.6454,25.6224,25.6378,23600.0
2010-08-18 12:35:00,33.43,33.43,33.37,33.38,24400.0,25.6378,25.6378,25.5918,25.5994,24400.0
2010-08-18 12:40:00,33.38,33.4,33.36,33.37,27000.0,25.5994,25.6148,25.5841,25.5918,27000.0
2010-08-18 12:45:00,33.37,33.38,33.37,33.38,23000.0,25.5918,25.5994,25.5918,25.5994,23000.0
2010-08-18 12:50:00,33.37,33.41,33.35,33.41,36400.0,25.5918,25.6224,25.5764,25.6224,36400.0
2010-08-18 12:55:00,33.4,33.46,33.4,33.45,15800.0,25.6148,25.6608,25.6148,25.6531,15800.0
2010-08-18 13:00:00,33.45,33.49,33.44,33.49,23600.0,25.6531,25.6838,25.6454,25.6838,23600.0
2010-08-18 13:05:00,33.49,33.57,33.49,33.57,47400.0,25.6838,25.7451,25.6838,25.7451,47400.0
2010-08-18 13:10:00,33.57,33.61,33.52,33.52,44400.0,25.7451,25.7758,25.7068,25.7068,44400.0
2010-08-18 13:15:00,33.52,33.53,33.51,33.52,25800.0,25.7068,25.7145,25.6991,25.7068,25800.0
2010-08-18 13:20:00,33.52,33.52,33.51,33.52,20400.0,25.7068,25.7068,25.6991,25.7068,20400.0
2010-08-18 13:25:00,33.52,33.55,33.52,33.55,14200.0,25.7068,25.7298,25.7068,25.7298,14200.0
2010-08-18 13:30:00,33.55,33.57,33.53,33.55,23400.0,25.7298,25.7451,25.7145,25.7298,23400.0
2010-08-18 13:35:00,33.55,33.56,33.52,33.52,13200.0,25.7298,25.7375,25.7068,25.7068,13200.0
2010-08-18 13:40:00,33.52,33.57,33.52,33.57,10600.0,25.7068,25.7451,25.7068,25.7451,10600.0
2010-08-18 13:45:00,33.57,33.61,33.57,33.6,12400.0,25.7451,25.7758,25.7451,25.7681,12400.0
2010-08-18 13:50:00,33.6,33.6,33.59,33.6,4600.0,25.7681,25.7681,25.7605,25.7681,4600.0
2010-08-18 13:55:00,33.6,33.62,33.59,33.59,11000.0,25.7681,25.7835,25.7605,25.7605,11000.0
2010-08-18 14:00:00,33.6,33.64,33.59,33.59,13000.0,25.7681,25.7988,25.7605,25.7605,13000.0
2010-08-18 14:05:00,33.6,33.6,33.57,33.58,15600.0,25.7681,25.7681,25.7451,25.7528,15600.0
2010-08-18 14:10:00,33.58,33.68,33.58,33.67,32400.0,25.7528,25.8295,25.7528,25.8218,32400.0
2010-08-18 14:15:00,33.67,33.67,33.65,33.67,7200.0,25.8218,25.8218,25.8065,25.8218,7200.0
2010-08-18 14:20:00,33.66,33.68,33.65,33.67,13400.0,25.8142,25.8295,25.8065,25.8218,13400.0
2010-08-18 14:25:00,33.68,33.7,33.68,33.69,6200.0,25.8295,25.8448,25.8295,25.8372,6200.0
2010-08-18 14:30:00,33.69,33.7,33.66,33.68,19400.0,25.8372,25.8448,25.8142,25.8295,19400.0
2010-08-18 14:35:00,33.68,33.71,33.68,33.71,11800.0,25.8295,25.8525,25.8295,25.8525,11800.0
2010-08-18 14:40:00,33.71,33.74,33.71,33.71,22400.0,25.8525,25.8755,25.8525,25.8525,22400.0
2010-08-18 14:45:00,33.71,33.74,33.7,33.74,24400.0,25.8525,25.8755,25.8448,25.8755,24400.0
2010-08-18 14:50:00,33.74,33.74,33.69,33.7,34400.0,25.8755,25.8755,25.8372,25.8448,34400.0
2010-08-18 14:55:00,33.7,33.71,33.67,33.7,17200.0,25.8448,25.8525,25.8218,25.8448,17200.0
2010-08-18 15:00:00,33.7,33.72,33.67,33.68,29600.0,25.8448,25.8602,25.8218,25.8295,29600.0
2010-08-18 15:05:00,33.68,33.68,33.64,33.65,15400.0,25.8295,25.8295,25.7988,25.8065,15400.0
2010-08-18 15:10:00,33.66,33.66,33.54,33.62,44400.0,25.8142,25.8142,25.7221,25.7835,44400.0
2010-08-18 15:15:00,33.61,33.66,33.6,33.66,19200.0,25.7758,25.8142,25.7681,25.8142,19200.0
2010-08-18 15:20:00,33.66,33.67,33.63,33.63,21200.0,25.8142,25.8218,25.7912,25.7912,21200.0
2010-08-18 15:25:00,33.63,33.66,33.63,33.66,17000.0,25.7912,25.8142,25.7912,25.8142,17000.0
2010-08-18 15:30:00,33.66,33.71,33.63,33.71,30400.0,25.8142,25.8525,25.7912,25.8525,30400.0
2010-08-18 15:35:00,33.7,33.7,33.63,33.65,42200.0,25.8448,25.8448,25.7912,25.8065,42200.0
2010-08-18 15:40:00,33.65,33.65,33.6,33.62,47400.0,25.8065,25.8065,25.7681,25.7835,47400.0
2010-08-18 15:45:00,33.62,33.69,33.62,33.66,67200.0,25.7835,25.8372,25.7835,25.8142,67200.0
2010-08-18 15:50:00,33.66,33.68,33.6,33.63,66600.0,25.8142,25.8295,25.7681,25.7912,66600.0
2010-08-18 15:55:00,33.63,33.65,33.6,33.62,155400.0,25.7912,25.8065,25.7681,25.7835,155400.0
2010-08-19 09:30:00,33.43,33.43,33.32,33.34,20000.0,25.6378,25.6378,25.5534,25.5688,20000.0
2010-08-19 09:35:00,33.35,33.49,33.35,33.44,11800.0,25.5764,25.6838,25.5764,25.6454,11800.0
2010-08-19 09:40:00,33.42,33.45,33.38,33.39,7200.0,25.6301,25.6531,25.5994,25.6071,7200.0
2010-08-19 09:45:00,33.37,33.4,33.26,33.26,15000.0,25.5918,25.6148,25.5074,25.5074,15000.0
2010-08-19 09:50:00,33.24,33.24,33.18,33.19,9800.0,25.4921,25.4921,25.446,25.4537,9800.0
2010-08-19 09:55:00,33.18,33.23,33.15,33.21,15600.0,25.446,25.4844,25.423,25.4691,15600.0
2010-08-19 10:00:00,33.18,33.18,32.84,32.88,58200.0,25.446,25.446,25.1853,25.216,58200.0
2010-08-19 10:05:00,32.88,33.0,32.84,32.98,54800.0,25.216,25.308,25.1853,25.2927,54800.0
2010-08-19 10:10:00,32.97,32.99,32.92,32.96,33400.0,25.285,25.3003,25.2466,25.2773,33400.0
2010-08-19 10:15:00,32.95,33.02,32.94,33.02,17400.0,25.2697,25.3233,25.262,25.3233,17400.0
2010-08-19 10:20:00,33.01,33.01,32.97,32.98,14800.0,25.3157,25.3157,25.285,25.2927,14800.0
2010-08-19 10:25:00,32.99,32.99,32.91,32.93,13000.0,25.3003,25.3003,25.239,25.2543,13000.0
2010-08-19 10:30:00,32.91,32.93,32.85,32.9,17800.0,25.239,25.2543,25.193,25.2313,17800.0
2010-08-19 10:35:00,32.91,32.96,32.85,32.93,73800.0,25.239,25.2773,25.193,25.2543,73800.0
2010-08-19 10:40:00,32.94,32.95,32.84,32.85,103600.0,25.262,25.2697,25.1853,25.193,103600.0
2010-08-19 10:45:00,32.87,32.9,32.81,32.85,46400.0,25.2083,25.2313,25.1623,25.193,46400.0
2010-08-19 10:50:00,32.84,32.85,32.73,32.75,51800.0,25.1853,25.193,25.1009,25.1163,51800.0
2010-08-19 10:55:00,32.76,32.84,32.75,32.77,39200.0,25.1239,25.1853,25.1163,25.1316,39200.0
2010-08-19 11:00:00,32.77,32.8,32.73,32.73,24600.0,25.1316,25.1546,25.1009,25.1009,24600.0
2010-08-19 11:05:00,32.74,32.79,32.73,32.78,15400.0,25.1086,25.147,25.1009,25.1393,15400.0
2010-08-19 11:10:00,32.77,32.82,32.75,32.77,18400.0,25.1316,25.17,25.1163,25.1316,18400.0
2010-08-19 11:15:00,32.78,32.8,32.74,32.75,32000.0,25.1393,25.1546,25.1086,25.1163,32000.0
2010-08-19 11:20:00,32.76,32.77,32.73,32.74,17800.0,25.1239,25.1316,25.1009,25.1086,17800.0
2010-08-19 11:25:00,32.74,32.79,32.73,32.77,19400.0,25.1086,25.147,25.1009,25.1316,19400.0
2010-08-19 11:30:00,32.77,32.77,32.72,32.72,30200.0,25.1316,25.1316,25.0933,25.0933,30200.0
2010-08-19 11:35:00,32.73,32.73,32.6,32.64,30200.0,25.1009,25.1009,25.0012,25.0319,30200.0
2010-08-19 11:40:00,32.65,32.68,32.59,32.59,11800.0,25.0396,25.0626,24.9936,24.9936,11800.0
2010-08-19 11:45:00,32.6,32.6,32.52,32.57,59000.0,25.0012,25.0012,24.9399,24.9782,59000.0
2010-08-19 11:50:00,32.57,32.59,32.53,32.56,47200.0,24.9782,24.9936,24.9476,24.9706,47200.0
2010-08-19 11:55:00,32.56,32.6,32.56,32.6,6200.0,24.9706,25.0012,24.9706,25.0012,6200.0
2010-08-19 12:00:00,32.6,32.63,32.57,32.59,12000.0,25.0012,25.0242,24.9782,24.9936,12000.0
2010-08-19 12:05:00,32.59,32.64,32.56,32.64,15800.0,24.9936,25.0319,24.9706,25.0319,15800.0
2010-08-19 12:10:00,32.63,32.64,32.56,32.59,14800.0,25.0242,25.0319,24.9706,24.9936,14800.0
2010-08-19 12:15:00,32.6,32.7,32.59,32.7,32600.0,25.0012,25.0779,24.9936,25.0779,32600.0
2010-08-19 12:20:00,32.7,32.71,32.68,32.69,11800.0,25.0779,25.0856,25.0626,25.0703,11800.0
2010-08-19 12:25:00,32.69,32.69,32.66,32.66,10400.0,25.0703,25.0703,25.0473,25.0473,10400.0
2010-08-19 12:30:00,32.67,32.69,32.67,32.67,6400.0,25.0549,25.0703,25.0549,25.0549,6400.0
2010-08-19 12:35:00,32.67,32.73,32.67,32.7,9600.0,25.0549,25.1009,25.0549,25.0779,9600.0
2010-08-19 12:40:00,32.7,32.74,32.7,32.7,7400.0,25.0779,25.1086,25.0779,25.0779,7400.0
2010-08-19 12:45:00,32.69,32.74,32.69,32.72,8200.0,25.0703,25.1086,25.0703,25.0933,8200.0
2010-08-19 12:50:00,32.7,32.7,32.66,32.67,6000.0,25.0779,25.0779,25.0473,25.0549,6000.0
2010-08-19 12:55:00,32.66,32.72,32.65,32.71,8200.0,25.0473,25.0933,25.0396,25.0856,8200.0
2010-08-19 13:00:00,32.72,32.77,32.72,32.76,21000.0,25.0933,25.1316,25.0933,25.1239,21000.0
2010-08-19 13:05:00,32.76,32.76,32.71,32.73,12000.0,25.1239,25.1239,25.0856,25.1009,12000.0
2010-08-19 13:10:00,32.73,32.74,32.71,32.73,8400.0,25.1009,25.1086,25.0856,25.1009,8400.0
2010-08-19 13:15:00,32.73,32.76,32.7,32.76,14400.0,25.1009,25.1239,25.0779,25.1239,14400.0
2010-08-19 13:20:00,32.76,32.76,32.72,32.73,10600.0,25.1239,25.1239,25.0933,25.1009,10600.0
2010-08-19 13:25:00,32.72,32.73,32.71,32.72,3400.0,25.0933,25.1009,25.0856,25.0933,3400.0
2010-08-19 13:30:00,32.71,32.73,32.68,32.68,17000.0,25.0856,25.1009,25.0626,25.0626,17000.0
2010-08-19 13:35:00,32.67,32.72,32.67,32.7,10400.0,25.0549,25.0933,25.0549,25.0779,10400.0
2010-08-19 13:40:00,32.71,32.71,32.66,32.67,6200.0,25.0856,25.0856,25.0473,25.0549,6200.0
2010-08-19 13:45:00,32.68,32.7,32.67,32.7,7800.0,25.0626,25.0779,25.0549,25.0779,7800.0
2010-08-19 13:50:00,32.69,32.69,32.66,32.68,4200.0,25.0703,25.0703,25.0473,25.0626,4200.0
2010-08-19 13:55:00,32.68,32.7,32.63,32.65,16800.0,25.0626,25.0779,25.0242,25.0396,16800.0
2010-08-19 14:00:00,32.65,32.66,32.62,32.66,16400.0,25.0396,25.0473,25.0166,25.0473,16400.0
2010-08-19 14:05:00,32.66,32.66,32.62,32.66,16000.0,25.0473,25.0473,25.0166,25.0473,16000.0
2010-08-19 14:10:00,32.66,32.7,32.66,32.7,10000.0,25.0473,25.0779,25.0473,25.0779,10000.0
2010-08-19 14:15:00,32.71,32.72,32.68,32.72,10200.0,25.0856,25.0933,25.0626,25.0933,10200.0
2010-08-19 14:20:00,32.73,32.79,32.72,32.77,31400.0,25.1009,25.147,25.0933,25.1316,31400.0
2010-08-19 14:25:00,32.77,32.77,32.75,32.76,27400.0,25.1316,25.1316,25.1163,25.1239,27400.0
2010-08-19 14:30:00,32.76,32.82,32.76,32.8,18800.0,25.1239,25.17,25.1239,25.1546,18800.0
2010-08-19 14:35:00,32.79,32.8,32.76,32.77,21000.0,25.147,25.1546,25.1239,25.1316,21000.0
2010-08-19 14:40:00,32.77,32.77,32.72,32.76,25800.0,25.1316,25.1316,25.0933,25.1239,25800.0
2010-08-19 14:45:00,32.76,32.79,32.74,32.79,33000.0,25.1239,25.147,25.1086,25.147,33000.0
2010-08-19 14:50:00,32.79,32.8,32.76,32.78,27800.0,25.147,25.1546,25.1239,25.1393,27800.0
2010-08-19 14:55:00,32.78,32.79,32.76,32.76,16200.0,25.1393,25.147,25.1239,25.1239,16200.0
2010-08-19 15:00:00,32.76,32.77,32.74,32.77,32600.0,25.1239,25.1316,25.1086,25.1316,32600.0
2010-08-19 15:05:00,32.77,32.83,32.77,32.81,24000.0,25.1316,25.1776,25.1316,25.1623,24000.0
2010-08-19 15:10:00,32.81,32.88,32.81,32.88,26800.0,25.1623,25.216,25.1623,25.216,26800.0
2010-08-19 15:15:00,32.88,32.96,32.86,32.93,40200.0,25.216,25.2773,25.2006,25.2543,40200.0
2010-08-19 15:20:00,32.93,32.96,32.89,32.96,47600.0,25.2543,25.2773,25.2236,25.2773,47600.0
2010-08-19 15:25:00,32.96,32.96,32.9,32.9,45600.0,25.2773,25.2773,25.2313,25.2313,45600.0
2010-08-19 15:30:00,32.89,32.95,32.89,32.95,60800.0,25.2236,25.2697,25.2236,25.2697,60800.0
2010-08-19 15:35:00,32.95,32.95,32.85,32.87,57200.0,25.2697,25.2697,25.193,25.2083,57200.0
2010-08-19 15:40:00,32.88,32.88,32.82,32.84,48800.0,25.216,25.216,25.17,25.1853,48800.0
2010-08-19 15:45:00,32.84,32.86,32.8,32.83,112400.0,25.1853,25.2006,25.1546,25.1776,112400.0
2010-08-19 15:50:00,32.83,32.85,32.78,32.84,109000.0,25.1776,25.193,25.1393,25.1853,109000.0
2010-08-19 15:55:00,32.85,32.87,32.8,32.81,173200.0,25.193,25.2083,25.1546,25.1623,173200.0
2010-08-20 09:30:00,32.5,32.71,32.36,32.57,347600.0,24.9245,25.0856,24.8172,24.9782,347600.0
2010-08-20 09:35:00,32.57,32.66,32.57,32.6,22600.0,24.9782,25.0473,24.9782,25.0012,22600.0
2010-08-20 09:40:00,32.6,32.66,32.51,32.56,19800.0,25.0012,25.0473,24.9322,24.9706,19800.0
2010-08-20 09:45:00,32.55,32.59,32.47,32.49,22600.0,24.9629,24.9936,24.9015,24.9169,22600.0
2010-08-20 09:50:00,32.49,32.5,32.44,32.49,11000.0,24.9169,24.9245,24.8785,24.9169,11000.0
2010-08-20 09:55:00,32.49,32.55,32.48,32.54,18400.0,24.9169,24.9629,24.9092,24.9552,18400.0
2010-08-20 10:00:00,32.55,32.58,32.52,32.58,9800.0,24.9629,24.9859,24.9399,24.9859,9800.0
2010-08-20 10:05:00,32.6,32.63,32.55,32.57,36000.0,25.0012,25.0242,24.9629,24.9782,36000.0
2010-08-20 10:10:00,32.57,32.58,32.49,32.51,19600.0,24.9782,24.9859,24.9169,24.9322,19600.0
2010-08-20 10:15:00,32.51,32.57,32.49,32.49,20400.0,24.9322,24.9782,24.9169,24.9169,20400.0
2010-08-20 10:20:00,32.49,32.55,32.48,32.52,24600.0,24.9169,24.9629,24.9092,24.9399,24600.0
2010-08-20 10:25:00,32.53,32.55,32.5,32.53,17800.0,24.9476,24.9629,24.9245,24.9476,17800.0
2010-08-20 10:30:00,32.54,32.58,32.52,32.57,20200.0,24.9552,24.9859,24.9399,24.9782,20200.0
2010-08-20 10:35:00,32.57,32.63,32.56,32.6,10000.0,24.9782,25.0242,24.9706,25.0012,10000.0
2010-08-20 10:40:00,32.6,32.63,32.6,32.6,16200.0,25.0012,25.0242,25.0012,25.0012,16200.0
2010-08-20 10:45:00,32.6,32.63,32.58,32.61,20600.0,25.0012,25.0242,24.9859,25.0089,20600.0
2010-08-20 10:50:00,32.6,32.64,32.58,32.6,13800.0,25.0012,25.0319,24.9859,25.0012,13800.0
2010-08-20 10:55:00,32.6,32.65,32.6,32.62,15800.0,25.0012,25.0396,25.0012,25.0166,15800.0
2010-08-20 11:00:00,32.62,32.63,32.59,32.59,5600.0,25.0166,25.0242,24.9936,24.9936,5600.0
2010-08-20 11:05:00,32.57,32.62,32.52,32.62,17800.0,24.9782,25.0166,24.9399,25.0166,17800.0
2010-08-20 11:10:00,32.62,32.63,32.59,32.6,19000.0,25.0166,25.0242,24.9936,25.0012,19000.0
2010-08-20 11:15:00,32.59,32.61,32.56,32.56,13400.0,24.9936,25.0089,24.9706,24.9706,13400.0
2010-08-20 11:20:00,32.57,32.6,32.54,32.55,10800.0,24.9782,25.0012,24.9552,24.9629,10800.0
2010-08-20 11:25:00,32.55,32.59,32.55,32.58,29400.0,24.9629,24.9936,24.9629,24.9859,29400.0
2010-08-20 11:30:00,32.58,32.58,32.56,32.57,9600.0,24.9859,24.9859,24.9706,24.9782,9600.0
2010-08-20 11:35:00,32.56,32.56,32.49,32.49,16800.0,24.9706,24.9706,24.9169,24.9169,16800.0
2010-08-20 11:40:00,32.5,32.57,32.5,32.57,14800.0,24.9245,24.9782,24.9245,24.9782,14800.0
2010-08-20 11:45:00,32.56,32.57,32.51,32.51,13000.0,24.9706,24.9782,24.9322,24.9322,13000.0
2010-08-20 11:50:00,32.51,32.51,32.47,32.48,15000.0,24.9322,24.9322,24.9015,24.9092,15000.0
2010-08-20 11:55:00,32.49,32.5,32.41,32.43,22600.0,24.9169,24.9245,24.8555,24.8709,22600.0
2010-08-20 12:00:00,32.44,32.47,32.44,32.47,8200.0,24.8785,24.9015,24.8785,24.9015,8200.0
2010-08-20 12:05:00,32.46,32.46,32.44,32.44,8200.0,24.8939,24.8939,24.8785,24.8785,8200.0
2010-08-20 12:10:00,32.44,32.46,32.42,32.42,4000.0,24.8785,24.8939,24.8632,24.8632,4000.0
2010-08-20 12:15:00,32.42,32.42,32.39,32.4,10600.0,24.8632,24.8632,24.8402,24.8479,10600.0
2010-08-20 12:20:00,32.4,32.46,32.4,32.46,14600.0,24.8479,24.8939,24.8479,24.8939,14600.0
2010-08-20 12:25:00,32.47,32.47,32.43,32.47,13200.0,24.9015,24.9015,24.8709,24.9015,13200.0
2010-08-20 12:30:00,32.46,32.48,32.44,32.44,7400.0,24.8939,24.9092,24.8785,24.8785,7400.0
2010-08-20 12:35:00,32.43,32.48,32.42,32.48,32800.0,24.8709,24.9092,24.8632,24.9092,32800.0
2010-08-20 12:40:00,32.48,32.49,32.46,32.49,39000.0,24.9092,24.9169,24.8939,24.9169,39000.0
2010-08-20 12:45:00,32.49,32.51,32.49,32.51,27400.0,24.9169,24.9322,24.9169,24.9322,27400.0
2010-08-20 12:50:00,32.51,32.52,32.49,32.51,10800.0,24.9322,24.9399,24.9169,24.9322,10800.0
2010-08-20 12:55:00,32.51,32.54,32.51,32.52,10600.0,24.9322,24.9552,24.9322,24.9399,10600.0
2010-08-20 13:00:00,32.52,32.56,32.52,32.55,7600.0,24.9399,24.9706,24.9399,24.9629,7600.0
2010-08-20 13:05:00,32.54,32.58,32.52,32.58,14200.0,24.9552,24.9859,24.9399,24.9859,14200.0
2010-08-20 13:10:00,32.59,32.6,32.57,32.59,30600.0,24.9936,25.0012,24.9782,24.9936,30600.0
2010-08-20 13:15:00,32.58,32.6,32.58,32.58,29400.0,24.9859,25.0012,24.9859,24.9859,29400.0
2010-08-20 13:20:00,32.58,32.61,32.57,32.59,14800.0,24.9859,25.0089,24.9782,24.9936,14800.0
2010-08-20 13:25:00,32.6,32.63,32.59,32.6,9600.0,25.0012,25.0242,24.9936,25.0012,9600.0
2010-08-20 13:30:00,32.6,32.62,32.59,32.6,7800.0,25.0012,25.0166,24.9936,25.0012,7800.0
2010-08-20 13:35:00,32.59,32.59,32.55,32.59,11800.0,24.9936,24.9936,24.9629,24.9936,11800.0
2010-08-20 13:40:00,32.58,32.58,32.56,32.57,5000.0,24.9859,24.9859,24.9706,24.9782,5000.0
2010-08-20 13:45:00,32.58,32.6,32.57,32.58,29200.0,24.9859,25.0012,24.9782,24.9859,29200.0
2010-08-20 13:50:00,32.59,32.63,32.59,32.62,14200.0,24.9936,25.0242,24.9936,25.0166,14200.0
2010-08-20 13:55:00,32.62,32.63,32.59,32.62,24200.0,25.0166,25.0242,24.9936,25.0166,24200.0
2010-08-20 14:00:00,32.62,32.63,32.6,32.62,16200.0,25.0166,25.0242,25.0012,25.0166,16200.0
2010-08-20 14:05:00,32.62,32.62,32.61,32.62,5400.0,25.0166,25.0166,25.0089,25.0166,5400.0
2010-08-20 14:10:00,32.61,32.65,32.6,32.65,17800.0,25.0089,25.0396,25.0012,25.0396,17800.0
2010-08-20 14:15:00,32.65,32.66,32.63,32.63,17400.0,25.0396,25.0473,25.0242,25.0242,17400.0
2010-08-20 14:20:00,32.64,32.66,32.61,32.61,8200.0,25.0319,25.0473,25.0089,25.0089,8200.0
2010-08-20 14:25:00,32.62,32.66,32.6,32.61,11800.0,25.0166,25.0473,25.0012,25.0089,11800.0
2010-08-20 14:30:00,32.61,32.67,32.61,32.67,13000.0,25.0089,25.0549,25.0089,25.0549,13000.0
2010-08-20 14:35:00,32.67,32.68,32.65,32.66,16800.0,25.0549,25.0626,25.0396,25.0473,16800.0
2010-08-20 14:40:00,32.66,32.68,32.63,32.68,10600.0,25.0473,25.0626,25.0242,25.0626,10600.0
2010-08-20 14:45:00,32.69,32.73,32.69,32.7,19400.0,25.0703,25.1009,25.0703,25.0779,19400.0
2010-08-20 14:50:00,32.7,32.77,32.7,32.74,11600.0,25.0779,25.1316,25.0779,25.1086,11600.0
2010-08-20 14:55:00,32.74,32.76,32.71,32.71,11400.0,25.1086,25.1239,25.0856,25.0856,11400.0
2010-08-20 15:00:00,32.72,32.73,32.69,32.7,13200.0,25.0933,25.1009,25.0703,25.0779,13200.0
2010-08-20 15:05:00,32.7,32.7,32.66,32.69,19200.0,25.0779,25.0779,25.0473,25.0703,19200.0
2010-08-20 15:10:00,32.69,32.71,32.67,32.71,31200.0,25.0703,25.0856,25.0549,25.0856,31200.0
2010-08-20 15:15:00,32.71,32.71,32.66,32.68,23000.0,25.0856,25.0856,25.0473,25.0626,23000.0
2010-08-20 15:20:00,32.68,32.68,32.6,32.64,55000.0,25.0626,25.0626,25.0012,25.0319,55000.0
2010-08-20 15:25:00,32.64,32.66,32.63,32.65,11600.0,25.0319,25.0473,25.0242,25.0396,11600.0
2010-08-20 15:30:00,32.65,32.72,32.65,32.71,47600.0,25.0396,25.0933,25.0396,25.0856,47600.0
2010-08-20 15:35:00,32.71,32.74,32.66,32.68,35800.0,25.0856,25.1086,25.0473,25.0626,35800.0
2010-08-20 15:40:00,32.68,32.74,32.68,32.71,35200.0,25.0626,25.1086,25.0626,25.0856,35200.0
2010-08-20 15:45:00,32.71,32.73,32.69,32.7,41400.0,25.0856,25.1009,25.0703,25.0779,41400.0
2010-08-20 15:50:00,32.7,32.72,32.69,32.72,81800.0,25.0779,25.0933,25.0703,25.0933,81800.0
2010-08-20 15:55:00,32.72,32.73,32.69,32.69,129600.0,25.0933,25.1009,25.0703,25.0703,129600.0
2010-08-23 09:30:00,32.91,32.91,32.8,32.86,17600.0,25.239,25.239,25.1546,25.2006,17600.0
2010-08-23 09:35:00,32.86,32.99,32.86,32.99,4200.0,25.2006,25.3003,25.2006,25.3003,4200.0
2010-08-23 09:40:00,33.01,33.09,33.0,33.0,6200.0,25.3157,25.377,25.308,25.308,6200.0
2010-08-23 09:45:00,33.01,33.07,33.01,33.03,8800.0,25.3157,25.3617,25.3157,25.331,8800.0
2010-08-23 09:50:00,33.04,33.06,33.02,33.03,11800.0,25.3387,25.354,25.3233,25.331,11800.0
2010-08-23 09:55:00,33.05,33.07,33.02,33.02,13000.0,25.3463,25.3617,25.3233,25.3233,13000.0
2010-08-23 10:00:00,33.02,33.02,32.94,32.95,18400.0,25.3233,25.3233,25.262,25.2697,18400.0
2010-08-23 10:05:00,32.95,32.96,32.91,32.92,8200.0,25.2697,25.2773,25.239,25.2466,8200.0
2010-08-23 10:10:00,32.91,32.92,32.88,32.88,7600.0,25.239,25.2466,25.216,25.216,7600.0
2010-08-23 10:15:00,32.87,32.87,32.77,32.82,12200.0,25.2083,25.2083,25.1316,25.17,12200.0
2010-08-23 10:20:00,32.81,32.81,32.73,32.73,12200.0,25.1623,25.1623,25.1009,25.1009,12200.0
2010-08-23 10:25:00,32.73,32.76,32.72,32.74,5800.0,25.1009,25.1239,25.0933,25.1086,5800.0
2010-08-23 10:30:00,32.74,32.84,32.74,32.83,9200.0,25.1086,25.1853,25.1086,25.1776,9200.0
2010-08-23 10:35:00,32.85,32.85,32.77,32.77,14000.0,25.193,25.193,25.1316,25.1316,14000.0
2010-08-23 10:40:00,32.77,32.79,32.65,32.65,9200.0,25.1316,25.147,25.0396,25.0396,9200.0
2010-08-23 10:45:00,32.65,32.68,32.63,32.65,8200.0,25.0396,25.0626,25.0242,25.0396,8200.0
2010-08-23 10:50:00,32.63,32.67,32.58,32.6,7400.0,25.0242,25.0549,24.9859,25.0012,7400.0
2010-08-23 10:55:00,32.6,32.62,32.59,32.6,6000.0,25.0012,25.0166,24.9936,25.0012,6000.0
2010-08-23 11:00:00,32.6,32.6,32.55,32.57,10600.0,25.0012,25.0012,24.9629,24.9782,10600.0
2010-08-23 11:05:00,32.56,32.6,32.55,32.59,11400.0,24.9706,25.0012,24.9629,24.9936,11400.0
2010-08-23 11:10:00,32.58,32.63,32.56,32.6,10200.0,24.9859,25.0242,24.9706,25.0012,10200.0
2010-08-23 11:15:00,32.61,32.62,32.56,32.57,14800.0,25.0089,25.0166,24.9706,24.9782,14800.0
2010-08-23 11:20:00,32.58,32.58,32.48,32.52,23200.0,24.9859,24.9859,24.9092,24.9399,23200.0
2010-08-23 11:25:00,32.53,32.54,32.48,32.52,10400.0,24.9476,24.9552,24.9092,24.9399,10400.0
2010-08-23 11:30:00,32.52,32.57,32.52,32.56,8200.0,24.9399,24.9782,24.9399,24.9706,8200.0
2010-08-23 11:35:00,32.56,32.58,32.54,32.57,10400.0,24.9706,24.9859,24.9552,24.9782,10400.0
2010-08-23 11:40:00,32.57,32.59,32.54,32.58,13200.0,24.9782,24.9936,24.9552,24.9859,13200.0
2010-08-23 11:45:00,32.59,32.6,32.58,32.58,4400.0,24.9936,25.0012,24.9859,24.9859,4400.0
2010-08-23 11:50:00,32.59,32.6,32.57,32.57,4400.0,24.9936,25.0012,24.9782,24.9782,4400.0
2010-08-23 11:55:00,32.55,32.57,32.52,32.52,7800.0,24.9629,24.9782,24.9399,24.9399,7800.0
2010-08-23 12:00:00,32.52,32.56,32.52,32.54,4200.0,24.9399,24.9706,24.9399,24.9552,4200.0
2010-08-23 12:05:00,32.55,32.57,32.55,32.56,9800.0,24.9629,24.9782,24.9629,24.9706,9800.0
2010-08-23 12:10:00,32.57,32.6,32.55,32.59,11200.0,24.9782,25.0012,24.9629,24.9936,11200.0
2010-08-23 12:15:00,32.59,32.6,32.57,32.57,1800.0,24.9936,25.0012,24.9782,24.9782,1800.0
2010-08-23 12:20:00,32.58,32.62,32.58,32.6,7400.0,24.9859,25.0166,24.9859,25.0012,7400.0
2010-08-23 12:25:00,32.6,32.62,32.6,32.6,3600.0,25.0012,25.0166,25.0012,25.0012,3600.0
2010-08-23 12:30:00,32.61,32.63,32.6,32.6,7200.0,25.0089,25.0242,25.0012,25.0012,7200.0
2010-08-23 12:35:00,32.62,32.62,32.58,32.6,3400.0,25.0166,25.0166,24.9859,25.0012,3400.0
2010-08-23 12:40:00,32.6,32.6,32.54,32.57,5400.0,25.0012,25.0012,24.9552,24.9782,5400.0
2010-08-23 12:45:00,32.55,32.59,32.54,32.58,7000.0,24.9629,24.9936,24.9552,24.9859,7000.0
2010-08-23 12:50:00,32.59,32.6,32.58,32.6,4000.0,24.9936,25.0012,24.9859,25.0012,4000.0
2010-08-23 12:55:00,32.61,32.61,32.58,32.59,6800.0,25.0089,25.0089,24.9859,24.9936,6800.0
2010-08-23 13:00:00,32.59,32.59,32.55,32.57,4200.0,24.9936,24.9936,24.9629,24.9782,4200.0
2010-08-23 13:05:00,32.57,32.58,32.56,32.57,8200.0,24.9782,24.9859,24.9706,24.9782,8200.0
2010-08-23 13:10:00,32.58,32.6,32.55,32.6,8400.0,24.9859,25.0012,24.9629,25.0012,8400.0
2010-08-23 13:15:00,32.6,32.6,32.55,32.59,19600.0,25.0012,25.0012,24.9629,24.9936,19600.0
2010-08-23 13:20:00,32.6,32.63,32.59,32.59,7600.0,25.0012,25.0242,24.9936,24.9936,7600.0
2010-08-23 13:25:00,32.59,32.61,32.59,32.61,5800.0,24.9936,25.0089,24.9936,25.0089,5800.0
2010-08-23 13:30:00,32.63,32.63,32.59,32.59,4000.0,25.0242,25.0242,24.9936,24.9936,4000.0
2010-08-23 13:35:00,32.58,32.6,32.55,32.57,8400.0,24.9859,25.0012,24.9629,24.9782,8400.0
2010-08-23 13:40:00,32.56,32.58,32.54,32.55,8000.0,24.9706,24.9859,24.9552,24.9629,8000.0
2010-08-23 13:45:00,32.56,32.59,32.55,32.55,8200.0,24.9706,24.9936,24.9629,24.9629,8200.0
2010-08-23 13:50:00,32.56,32.6,32.56,32.59,9400.0,24.9706,25.0012,24.9706,24.9936,9400.0
2010-08-23 13:55:00,32.59,32.62,32.57,32.6,12000.0,24.9936,25.0166,24.9782,25.0012,12000.0
2010-08-23 14:00:00,32.6,32.6,32.56,32.57,7400.0,25.0012,25.0012,24.9706,24.9782,7400.0
2010-08-23 14:05:00,32.59,32.67,32.58,32.66,11400.0,24.9936,25.0549,24.9859,25.0473,11400.0
2010-08-23 14:10:00,32.66,32.69,32.66,32.69,13400.0,25.0473,25.0703,25.0473,25.0703,13400.0
2010-08-23 14:15:00,32.69,32.71,32.66,32.68,19800.0,25.0703,25.0856,25.0473,25.0626,19800.0
2010-08-23 14:20:00,32.68,32.7,32.67,32.7,17000.0,25.0626,25.0779,25.0549,25.0779,17000.0
2010-08-23 14:25:00,32.7,32.7,32.67,32.67,8000.0,25.0779,25.0779,25.0549,25.0549,8000.0
2010-08-23 14:30:00,32.67,32.71,32.66,32.69,5800.0,25.0549,25.0856,25.0473,25.0703,5800.0
2010-08-23 14:35:00,32.69,32.71,32.68,32.69,10800.0,25.0703,25.0856,25.0626,25.0703,10800.0
2010-08-23 14:40:00,32.69,32.69,32.66,32.66,13200.0,25.0703,25.0703,25.0473,25.0473,13200.0
2010-08-23 14:45:00,32.66,32.66,32.64,32.66,3000.0,25.0473,25.0473,25.0319,25.0473,3000.0
2010-08-23 14:50:00,32.66,32.67,32.64,32.66,5400.0,25.0473,25.0549,25.0319,25.0473,5400.0
2010-08-23 14:55:00,32.66,32.68,32.65,32.67,12800.0,25.0473,25.0626,25.0396,25.0549,12800.0
2010-08-23 15:00:00,32.66,32.67,32.65,32.67,10200.0,25.0473,25.0549,25.0396,25.0549,10200.0
2010-08-23 15:05:00,32.67,32.69,32.65,32.67,17200.0,25.0549,25.0703,25.0396,25.0549,17200.0
2010-08-23 15:10:00,32.66,32.68,32.64,32.67,13400.0,25.0473,25.0626,25.0319,25.0549,13400.0
2010-08-23 15:15:00,32.68,32.7,32.66,32.68,22400.0,25.0626,25.0779,25.0473,25.0626,22400.0
2010-08-23 15:20:00,32.68,32.69,32.63,32.63,19800.0,25.0626,25.0703,25.0242,25.0242,19800.0
2010-08-23 15:25:00,32.63,32.65,32.58,32.6,34200.0,25.0242,25.0396,24.9859,25.0012,34200.0
2010-08-23 15:30:00,32.6,32.61,32.57,32.6,29600.0,25.0012,25.0089,24.9782,25.0012,29600.0
2010-08-23 15:35:00,32.6,32.6,32.52,32.54,57400.0,25.0012,25.0012,24.9399,24.9552,57400.0
2010-08-23 15:40:00,32.54,32.55,32.52,32.52,28800.0,24.9552,24.9629,24.9399,24.9399,28800.0
2010-08-23 15:45:00,32.52,32.56,32.5,32.56,63600.0,24.9399,24.9706,24.9245,24.9706,63600.0
2010-08-23 15:50:00,32.56,32.56,32.52,32.55,102400.0,24.9706,24.9706,24.9399,24.9629,102400.0
2010-08-23 15:55:00,32.56,32.59,32.48,32.49,115600.0,24.9706,24.9936,24.9092,24.9169,115600.0
2010-08-24 09:30:00,32.16,32.23,32.15,32.19,64400.0,24.6638,24.7175,24.6561,24.6868,64400.0
2010-08-24 09:35:00,32.19,32.35,32.19,32.24,31600.0,24.6868,24.8095,24.6868,24.7252,31600.0
2010-08-24 09:40:00,32.25,32.25,32.2,32.23,15600.0,24.7328,24.7328,24.6945,24.7175,15600.0
2010-08-24 09:45:00,32.22,32.25,32.2,32.22,29000.0,24.7098,24.7328,24.6945,24.7098,29000.0
2010-08-24 09:50:00,32.2,32.26,32.2,32.21,63000.0,24.6945,24.7405,24.6945,24.7021,63000.0
2010-08-24 09:55:00,32.2,32.24,32.18,32.24,41800.0,24.6945,24.7252,24.6791,24.7252,41800.0
2010-08-24 10:00:00,32.23,32.23,32.02,32.08,150800.0,24.7175,24.7175,24.5564,24.6024,150800.0
2010-08-24 10:05:00,32.07,32.1,32.02,32.05,35800.0,24.5948,24.6178,24.5564,24.5794,35800.0
2010-08-24 10:10:00,32.06,32.14,32.05,32.08,32200.0,24.5871,24.6485,24.5794,24.6024,32200.0
2010-08-24 10:15:00,32.09,32.2,32.09,32.17,36200.0,24.6101,24.6945,24.6101,24.6715,36200.0
2010-08-24 10:20:00,32.15,32.26,32.15,32.21,33200.0,24.6561,24.7405,24.6561,24.7021,33200.0
2010-08-24 10:25:00,32.22,32.24,32.13,32.13,20400.0,24.7098,24.7252,24.6408,24.6408,20400.0
2010-08-24 10:30:00,32.13,32.13,32.08,32.08,23600.0,24.6408,24.6408,24.6024,24.6024,23600.0
2010-08-24 10:35:00,32.07,32.07,32.02,32.02,20800.0,24.5948,24.5948,24.5564,24.5564,20800.0
2010-08-24 10:40:00,32.04,32.14,32.03,32.13,29600.0,24.5718,24.6485,24.5641,24.6408,29600.0
2010-08-24 10:45:00,32.12,32.13,32.08,32.11,10600.0,24.6331,24.6408,24.6024,24.6255,10600.0
2010-08-24 10:50:00,32.13,32.14,32.06,32.07,13200.0,24.6408,24.6485,24.5871,24.5948,13200.0
2010-08-24 10:55:00,32.07,32.15,32.07,32.15,12800.0,24.5948,24.6561,24.5948,24.6561,12800.0
2010-08-24 11:00:00,32.15,32.25,32.15,32.23,18600.0,24.6561,24.7328,24.6561,24.7175,18600.0
2010-08-24 11:05:00,32.23,32.23,32.17,32.17,9400.0,24.7175,24.7175,24.6715,24.6715,9400.0
2010-08-24 11:10:00,32.17,32.17,32.12,32.13,15200.0,24.6715,24.6715,24.6331,24.6408,15200.0
2010-08-24 11:15:00,32.13,32.13,32.08,32.11,13200.0,24.6408,24.6408,24.6024,24.6255,13200.0
2010-08-24 11:20:00,32.14,32.16,32.1,32.15,14000.0,24.6485,24.6638,24.6178,24.6561,14000.0
2010-08-24 11:25:00,32.15,32.19,32.14,32.18,9000.0,24.6561,24.6868,24.6485,24.6791,9000.0
2010-08-24 11:30:00,32.19,32.21,32.15,32.19,15000.0,24.6868,24.7021,24.6561,24.6868,15000.0
2010-08-24 11:35:00,32.2,32.27,32.2,32.23,17600.0,24.6945,24.7482,24.6945,24.7175,17600.0
2010-08-24 11:40:00,32.22,32.3,32.22,32.26,11000.0,24.7098,24.7712,24.7098,24.7405,11000.0
2010-08-24 11:45:00,32.26,32.27,32.2,32.21,17200.0,24.7405,24.7482,24.6945,24.7021,17200.0
2010-08-24 11:50:00,32.22,32.22,32.19,32.2,9200.0,24.7098,24.7098,24.6868,24.6945,9200.0
2010-08-24 11:55:00,32.19,32.24,32.19,32.21,12400.0,24.6868,24.7252,24.6868,24.7021,12400.0
2010-08-24 12:00:00,32.19,32.22,32.17,32.22,11400.0,24.6868,24.7098,24.6715,24.7098,11400.0
2010-08-24 12:05:00,32.22,32.24,32.17,32.23,15200.0,24.7098,24.7252,24.6715,24.7175,15200.0
2010-08-24 12:10:00,32.23,32.28,32.22,32.23,16800.0,24.7175,24.7558,24.7098,24.7175,16800.0
2010-08-24 12:15:00,32.22,32.23,32.19,32.21,11200.0,24.7098,24.7175,24.6868,24.7021,11200.0
2010-08-24 12:20:00,32.21,32.22,32.17,32.18,20600.0,24.7021,24.7098,24.6715,24.6791,20600.0
2010-08-24 12:25:00,32.18,32.2,32.15,32.16,15000.0,24.6791,24.6945,24.6561,24.6638,15000.0
2010-08-24 12:30:00,32.16,32.2,32.16,32.18,24200.0,24.6638,24.6945,24.6638,24.6791,24200.0
2010-08-24 12:35:00,32.17,32.19,32.14,32.19,24200.0,24.6715,24.6868,24.6485,24.6868,24200.0
2010-08-24 12:40:00,32.18,32.21,32.18,32.2,5400.0,24.6791,24.7021,24.6791,24.6945,5400.0
2010-08-24 12:45:00,32.2,32.21,32.18,32.19,6000.0,24.6945,24.7021,24.6791,24.6868,6000.0
2010-08-24 12:50:00,32.18,32.19,32.17,32.17,9400.0,24.6791,24.6868,24.6715,24.6715,9400.0
2010-08-24 12:55:00,32.17,32.21,32.17,32.17,7600.0,24.6715,24.7021,24.6715,24.6715,7600.0
2010-08-24 13:00:00,32.17,32.17,32.15,32.16,23000.0,24.6715,24.6715,24.6561,24.6638,23000.0
2010-08-24 13:05:00,32.15,32.19,32.15,32.18,27400.0,24.6561,24.6868,24.6561,24.6791,27400.0
2010-08-24 13:10:00,32.17,32.19,32.17,32.18,14600.0,24.6715,24.6868,24.6715,24.6791,14600.0
2010-08-24 13:15:00,32.18,32.21,32.18,32.2,10200.0,24.6791,24.7021,24.6791,24.6945,10200.0
2010-08-24 13:20:00,32.2,32.2,32.16,32.18,7000.0,24.6945,24.6945,24.6638,24.6791,7000.0
2010-08-24 13:25:00,32.18,32.27,32.18,32.27,57200.0,24.6791,24.7482,24.6791,24.7482,57200.0
2010-08-24 13:30:00,32.29,32.3,32.25,32.29,56400.0,24.7635,24.7712,24.7328,24.7635,56400.0
2010-08-24 13:35:00,32.29,32.3,32.26,32.3,15000.0,24.7635,24.7712,24.7405,24.7712,15000.0
2010-08-24 13:40:00,32.29,32.29,32.17,32.17,22200.0,24.7635,24.7635,24.6715,24.6715,22200.0
2010-08-24 13:45:00,32.16,32.19,32.13,32.18,49200.0,24.6638,24.6868,24.6408,24.6791,49200.0
2010-08-24 13:50:00,32.17,32.18,32.13,32.13,16600.0,24.6715,24.6791,24.6408,24.6408,16600.0
2010-08-24 13:55:00,32.13,32.15,32.11,32.13,13800.0,24.6408,24.6561,24.6255,24.6408,13800.0
2010-08-24 14:00:00,32.13,32.16,32.09,32.12,28800.0,24.6408,24.6638,24.6101,24.6331,28800.0
2010-08-24 14:05:00,32.13,32.13,32.1,32.11,16800.0,24.6408,24.6408,24.6178,24.6255,16800.0
2010-08-24 14:10:00,32.12,32.12,32.09,32.11,17200.0,24.6331,24.6331,24.6101,24.6255,17200.0
2010-08-24 14:15:00,32.11,32.17,32.11,32.16,22200.0,24.6255,24.6715,24.6255,24.6638,22200.0
2010-08-24 14:20:00,32.15,32.2,32.15,32.18,20400.0,24.6561,24.6945,24.6561,24.6791,20400.0
2010-08-24 14:25:00,32.18,32.2,32.12,32.13,24000.0,24.6791,24.6945,24.6331,24.6408,24000.0
2010-08-24 14:30:00,32.14,32.14,32.1,32.14,31400.0,24.6485,24.6485,24.6178,24.6485,31400.0
2010-08-24 14:35:00,32.12,32.24,32.11,32.24,23000.0,24.6331,24.7252,24.6255,24.7252,23000.0
2010-08-24 14:40:00,32.24,32.24,32.2,32.21,28200.0,24.7252,24.7252,24.6945,24.7021,28200.0
2010-08-24 14:45:00,32.21,32.24,32.19,32.22,27600.0,24.7021,24.7252,24.6868,24.7098,27600.0
2010-08-24 14:50:00,32.22,32.24,32.18,32.22,31800.0,24.7098,24.7252,24.6791,24.7098,31800.0
2010-08-24 14:55:00,32.21,32.24,32.19,32.24,35400.0,24.7021,24.7252,24.6868,24.7252,35400.0
2010-08-24 15:00:00,32.24,32.27,32.2,32.26,45600.0,24.7252,24.7482,24.6945,24.7405,45600.0
2010-08-24 15:05:00,32.25,32.3,32.24,32.29,32200.0,24.7328,24.7712,24.7252,24.7635,32200.0
2010-08-24 15:10:00,32.29,32.3,32.24,32.24,37200.0,24.7635,24.7712,24.7252,24.7252,37200.0
2010-08-24 15:15:00,32.24,32.29,32.24,32.27,32400.0,24.7252,24.7635,24.7252,24.7482,32400.0
2010-08-24 15:20:00,32.27,32.32,32.24,32.32,48200.0,24.7482,24.7865,24.7252,24.7865,48200.0
2010-08-24 15:25:00,32.33,32.35,32.29,32.3,49800.0,24.7942,24.8095,24.7635,24.7712,49800.0
2010-08-24 15:30:00,32.3,32.33,32.28,32.29,53000.0,24.7712,24.7942,24.7558,24.7635,53000.0
2010-08-24 15:35:00,32.28,32.3,32.18,32.2,67800.0,24.7558,24.7712,24.6791,24.6945,67800.0
2010-08-24 15:40:00,32.18,32.21,32.15,32.19,67800.0,24.6791,24.7021,24.6561,24.6868,67800.0
2010-08-24 15:45:00,32.18,32.18,32.13,32.17,95400.0,24.6791,24.6791,24.6408,24.6715,95400.0
2010-08-24 15:50:00,32.17,32.2,32.15,32.15,115200.0,24.6715,24.6945,24.6561,24.6561,115200.0
2010-08-24 15:55:00,32.15,32.17,32.1,32.12,177400.0,24.6561,24.6715,24.6178,24.6331,177400.0
2010-08-25 09:30:00,31.96,32.05,31.86,32.01,34400.0,24.5104,24.5794,24.4337,24.5488,34400.0
2010-08-25 09:35:00,32.02,32.06,31.9,32.02,46200.0,24.5564,24.5871,24.4644,24.5564,46200.0
2010-08-25 09:40:00,32.01,32.09,31.9,31.92,45400.0,24.5488,24.6101,24.4644,24.4797,45400.0
2010-08-25 09:45:00,31.9,31.91,31.79,31.79,14800.0,24.4644,24.4721,24.38,24.38,14800.0
2010-08-25 09:50:00,31.79,31.83,31.74,31.8,38800.0,24.38,24.4107,24.3417,24.3877,38800.0
2010-08-25 09:55:00,31.78,31.78,31.72,31.77,26200.0,24.3724,24.3724,24.3264,24.3647,26200.0
2010-08-25 10:00:00,31.75,31.8,31.66,31.76,81600.0,24.3494,24.3877,24.2803,24.357,81600.0
2010-08-25 10:05:00,31.75,31.89,31.75,31.86,29200.0,24.3494,24.4567,24.3494,24.4337,29200.0
2010-08-25 10:10:00,31.86,31.89,31.84,31.87,24600.0,24.4337,24.4567,24.4184,24.4414,24600.0
2010-08-25 10:15:00,31.89,31.93,31.79,31.8,22600.0,24.4567,24.4874,24.38,24.3877,22600.0
2010-08-25 10:20:00,31.8,31.84,31.75,31.82,18000.0,24.3877,24.4184,24.3494,24.403,18000.0
2010-08-25 10:25:00,31.83,31.86,31.73,31.74,39200.0,24.4107,24.4337,24.334,24.3417,39200.0
2010-08-25 10:30:00,31.74,31.75,31.67,31.7,21200.0,24.3417,24.3494,24.288,24.311,21200.0
2010-08-25 10:35:00,31.69,31.71,31.56,31.56,38800.0,24.3034,24.3187,24.2037,24.2037,38800.0
2010-08-25 10:40:00,31.57,31.68,31.57,31.68,19600.0,24.2113,24.2957,24.2113,24.2957,19600.0
2010-08-25 10:45:00,31.68,31.8,31.68,31.8,35600.0,24.2957,24.3877,24.2957,24.3877,35600.0
2010-08-25 10:50:00,31.79,31.82,31.75,31.75,30200.0,24.38,24.403,24.3494,24.3494,30200.0
2010-08-25 10:55:00,31.76,31.84,31.76,31.84,23800.0,24.357,24.4184,24.357,24.4184,23800.0
2010-08-25 11:00:00,31.84,31.93,31.84,31.91,24000.0,24.4184,24.4874,24.4184,24.4721,24000.0
2010-08-25 11:05:00,31.91,31.95,31.89,31.9,47000.0,24.4721,24.5027,24.4567,24.4644,47000.0
2010-08-25 11:10:00,31.91,31.91,31.85,31.91,48200.0,24.4721,24.4721,24.4261,24.4721,48200.0
2010-08-25 11:15:00,31.92,31.97,31.9,31.96,21400.0,24.4797,24.5181,24.4644,24.5104,21400.0
2010-08-25 11:20:00,31.96,31.99,31.92,31.94,29600.0,24.5104,24.5334,24.4797,24.4951,29600.0
2010-08-25 11:25:00,31.95,31.99,31.93,31.96,20600.0,24.5027,24.5334,24.4874,24.5104,20600.0
2010-08-25 11:30:00,31.96,31.97,31.89,31.91,23000.0,24.5104,24.5181,24.4567,24.4721,23000.0
2010-08-25 11:35:00,31.91,31.96,31.9,31.91,23400.0,24.4721,24.5104,24.4644,24.4721,23400.0
2010-08-25 11:40:00,31.91,31.93,31.9,31.93,20200.0,24.4721,24.4874,24.4644,24.4874,20200.0
2010-08-25 11:45:00,31.93,31.93,31.9,31.91,13000.0,24.4874,24.4874,24.4644,24.4721,13000.0
2010-08-25 11:50:00,31.91,31.95,31.91,31.95,16200.0,24.4721,24.5027,24.4721,24.5027,16200.0
2010-08-25 11:55:00,31.95,31.98,31.95,31.97,26000.0,24.5027,24.5258,24.5027,24.5181,26000.0
2010-08-25 12:00:00,31.97,32.02,31.96,32.02,22400.0,24.5181,24.5564,24.5104,24.5564,22400.0
2010-08-25 12:05:00,32.02,32.02,31.98,31.98,17800.0,24.5564,24.5564,24.5258,24.5258,17800.0
2010-08-25 12:10:00,31.98,32.02,31.98,31.99,21200.0,24.5258,24.5564,24.5258,24.5334,21200.0
2010-08-25 12:15:00,31.98,32.02,31.97,32.02,28800.0,24.5258,24.5564,24.5181,24.5564,28800.0
2010-08-25 12:20:00,32.02,32.04,32.01,32.02,20200.0,24.5564,24.5718,24.5488,24.5564,20200.0
2010-08-25 12:25:00,32.02,32.05,32.02,32.05,11000.0,24.5564,24.5794,24.5564,24.5794,11000.0
2010-08-25 12:30:00,32.05,32.09,32.0,32.02,32800.0,24.5794,24.6101,24.5411,24.5564,32800.0
2010-08-25 12:35:00,32.02,32.02,32.0,32.01,32200.0,24.5564,24.5564,24.5411,24.5488,32200.0
2010-08-25 12:40:00,32.0,32.03,31.97,32.02,33400.0,24.5411,24.5641,24.5181,24.5564,33400.0
2010-08-25 12:45:00,32.02,32.03,32.01,32.02,11000.0,24.5564,24.5641,24.5488,24.5564,11000.0
2010-08-25 12:50:00,32.03,32.08,32.02,32.06,23800.0,24.5641,24.6024,24.5564,24.5871,23800.0
2010-08-25 12:55:00,32.06,32.09,32.06,32.07,58200.0,24.5871,24.6101,24.5871,24.5948,58200.0
2010-08-25 13:00:00,32.05,32.11,32.04,32.1,27400.0,24.5794,24.6255,24.5718,24.6178,27400.0
2010-08-25 13:05:00,32.12,32.15,32.1,32.15,51200.0,24.6331,24.6561,24.6178,24.6561,51200.0
2010-08-25 13:10:00,32.15,32.16,32.15,32.15,33800.0,24.6561,24.6638,24.6561,24.6561,33800.0
2010-08-25 13:15:00,32.15,32.17,32.13,32.17,28200.0,24.6561,24.6715,24.6408,24.6715,28200.0
2010-08-25 13:20:00,32.18,32.22,32.17,32.22,111400.0,24.6791,24.7098,24.6715,24.7098,111400.0
2010-08-25 13:25:00,32.22,32.26,32.22,32.24,63800.0,24.7098,24.7405,24.7098,24.7252,63800.0
2010-08-25 13:30:00,32.24,32.27,32.24,32.27,50600.0,24.7252,24.7482,24.7252,24.7482,50600.0
2010-08-25 13:35:00,32.27,32.31,32.27,32.3,46200.0,24.7482,24.7788,24.7482,24.7712,46200.0
2010-08-25 13:40:00,32.3,32.35,32.29,32.35,26600.0,24.7712,24.8095,24.7635,24.8095,26600.0
2010-08-25 13:45:00,32.34,32.35,32.34,32.35,31600.0,24.8018,24.8095,24.8018,24.8095,31600.0
2010-08-25 13:50:00,32.35,32.36,32.33,32.36,22400.0,24.8095,24.8172,24.7942,24.8172,22400.0
2010-08-25 13:55:00,32.36,32.39,32.36,32.37,30800.0,24.8172,24.8402,24.8172,24.8248,30800.0
2010-08-25 14:00:00,32.38,32.4,32.36,32.4,22600.0,24.8325,24.8479,24.8172,24.8479,22600.0
2010-08-25 14:05:00,32.4,32.46,32.4,32.46,51000.0,24.8479,24.8939,24.8479,24.8939,51000.0
2010-08-25 14:10:00,32.46,32.51,32.44,32.5,72200.0,24.8939,24.9322,24.8785,24.9245,72200.0
2010-08-25 14:15:00,32.5,32.51,32.48,32.49,35600.0,24.9245,24.9322,24.9092,24.9169,35600.0
2010-08-25 14:20:00,32.49,32.49,32.46,32.46,27000.0,24.9169,24.9169,24.8939,24.8939,27000.0
2010-08-25 14:25:00,32.46,32.46,32.42,32.44,45400.0,24.8939,24.8939,24.8632,24.8785,45400.0
2010-08-25 14:30:00,32.44,32.49,32.41,32.48,66600.0,24.8785,24.9169,24.8555,24.9092,66600.0
2010-08-25 14:35:00,32.48,32.58,32.48,32.54,67000.0,24.9092,24.9859,24.9092,24.9552,67000.0
2010-08-25 14:40:00,32.55,32.64,32.54,32.63,47800.0,24.9629,25.0319,24.9552,25.0242,47800.0
2010-08-25 14:45:00,32.63,32.7,32.62,32.68,55200.0,25.0242,25.0779,25.0166,25.0626,55200.0
2010-08-25 14:50:00,32.68,32.7,32.63,32.63,59800.0,25.0626,25.0779,25.0242,25.0242,59800.0
2010-08-25 14:55:00,32.63,32.67,32.6,32.67,46200.0,25.0242,25.0549,25.0012,25.0549,46200.0
2010-08-25 15:00:00,32.67,32.68,32.61,32.62,31800.0,25.0549,25.0626,25.0089,25.0166,31800.0
2010-08-25 15:05:00,32.62,32.64,32.6,32.61,28000.0,25.0166,25.0319,25.0012,25.0089,28000.0
2010-08-25 15:10:00,32.61,32.66,32.61,32.64,28600.0,25.0089,25.0473,25.0089,25.0319,28600.0
2010-08-25 15:15:00,32.63,32.64,32.52,32.54,36800.0,25.0242,25.0319,24.9399,24.9552,36800.0
2010-08-25 15:20:00,32.54,32.55,32.51,32.52,45400.0,24.9552,24.9629,24.9322,24.9399,45400.0
2010-08-25 15:25:00,32.52,32.56,32.52,32.52,33600.0,24.9399,24.9706,24.9399,24.9399,33600.0
2010-08-25 15:30:00,32.52,32.66,32.52,32.66,69800.0,24.9399,25.0473,24.9399,25.0473,69800.0
2010-08-25 15:35:00,32.66,32.68,32.64,32.65,67400.0,25.0473,25.0626,25.0319,25.0396,67400.0
2010-08-25 15:40:00,32.65,32.68,32.63,32.67,84200.0,25.0396,25.0626,25.0242,25.0549,84200.0
2010-08-25 15:45:00,32.66,32.69,32.63,32.63,98800.0,25.0473,25.0703,25.0242,25.0242,98800.0
2010-08-25 15:50:00,32.64,32.66,32.57,32.58,91400.0,25.0319,25.0473,24.9782,24.9859,91400.0
2010-08-25 15:55:00,32.57,32.6,32.56,32.59,152200.0,24.9782,25.0012,24.9706,24.9936,152200.0
2010-08-26 09:30:00,32.77,32.91,32.63,32.85,33000.0,25.1316,25.239,25.0242,25.193,33000.0
2010-08-26 09:35:00,32.86,32.91,32.84,32.9,22800.0,25.2006,25.239,25.1853,25.2313,22800.0
2010-08-26 09:40:00,32.91,32.96,32.84,32.96,33200.0,25.239,25.2773,25.1853,25.2773,33200.0
2010-08-26 09:45:00,32.96,33.02,32.91,32.96,26200.0,25.2773,25.3233,25.239,25.2773,26200.0
2010-08-26 09:50:00,32.97,32.97,32.81,32.84,22200.0,25.285,25.285,25.1623,25.1853,22200.0
2010-08-26 09:55:00,32.81,32.93,32.8,32.91,22200.0,25.1623,25.2543,25.1546,25.239,22200.0
2010-08-26 10:00:00,32.9,33.01,32.9,33.0,34400.0,25.2313,25.3157,25.2313,25.308,34400.0
2010-08-26 10:05:00,33.01,33.05,32.99,33.05,36000.0,25.3157,25.3463,25.3003,25.3463,36000.0
2010-08-26 10:10:00,33.03,33.1,33.02,33.09,26800.0,25.331,25.3847,25.3233,25.377,26800.0
2010-08-26 10:15:00,33.08,33.13,33.08,33.13,21400.0,25.3694,25.4077,25.3694,25.4077,21400.0
2010-08-26 10:20:00,33.13,33.14,33.04,33.07,17200.0,25.4077,25.4154,25.3387,25.3617,17200.0
2010-08-26 10:25:00,33.07,33.08,33.03,33.07,33400.0,25.3617,25.3694,25.331,25.3617,33400.0
2010-08-26 10:30:00,33.08,33.1,33.02,33.08,17000.0,25.3694,25.3847,25.3233,25.3694,17000.0
2010-08-26 10:35:00,33.08,33.15,33.07,33.13,14000.0,25.3694,25.423,25.3617,25.4077,14000.0
2010-08-26 10:40:00,33.14,33.22,33.13,33.17,48000.0,25.4154,25.4767,25.4077,25.4384,48000.0
2010-08-26 10:45:00,33.16,33.18,33.13,33.13,28600.0,25.4307,25.446,25.4077,25.4077,28600.0
2010-08-26 10:50:00,33.13,33.14,33.02,33.02,33000.0,25.4077,25.4154,25.3233,25.3233,33000.0
2010-08-26 10:55:00,33.01,33.02,32.97,33.02,35400.0,25.3157,25.3233,25.285,25.3233,35400.0
2010-08-26 11:00:00,33.02,33.04,32.92,32.93,47200.0,25.3233,25.3387,25.2466,25.2543,47200.0
2010-08-26 11:05:00,32.93,32.93,32.79,32.8,73200.0,25.2543,25.2543,25.147,25.1546,73200.0
2010-08-26 11:10:00,32.8,32.82,32.75,32.79,44200.0,25.1546,25.17,25.1163,25.147,44200.0
2010-08-26 11:15:00,32.78,32.85,32.76,32.81,45000.0,25.1393,25.193,25.1239,25.1623,45000.0
2010-08-26 11:20:00,32.8,32.82,32.77,32.78,40600.0,25.1546,25.17,25.1316,25.1393,40600.0
2010-08-26 11:25:00,32.79,32.84,32.77,32.84,27000.0,25.147,25.1853,25.1316,25.1853,27000.0
2010-08-26 11:30:00,32.85,32.87,32.81,32.87,17000.0,25.193,25.2083,25.1623,25.2083,17000.0
2010-08-26 11:35:00,32.87,32.88,32.81,32.82,16400.0,25.2083,25.216,25.1623,25.17,16400.0
2010-08-26 11:40:00,32.82,32.86,32.81,32.83,27600.0,25.17,25.2006,25.1623,25.1776,27600.0
2010-08-26 11:45:00,32.84,32.86,32.82,32.86,16800.0,25.1853,25.2006,25.17,25.2006,16800.0
2010-08-26 11:50:00,32.85,32.85,32.73,32.74,19200.0,25.193,25.193,25.1009,25.1086,19200.0
2010-08-26 11:55:00,32.76,32.84,32.75,32.84,23200.0,25.1239,25.1853,25.1163,25.1853,23200.0
2010-08-26 12:00:00,32.84,32.85,32.81,32.84,15600.0,25.1853,25.193,25.1623,25.1853,15600.0
2010-08-26 12:05:00,32.84,32.85,32.83,32.85,9200.0,25.1853,25.193,25.1776,25.193,9200.0
2010-08-26 12:10:00,32.85,32.85,32.82,32.82,14600.0,25.193,25.193,25.17,25.17,14600.0
2010-08-26 12:15:00,32.82,32.83,32.8,32.83,17600.0,25.17,25.1776,25.1546,25.1776,17600.0
2010-08-26 12:20:00,32.83,32.88,32.83,32.87,8600.0,25.1776,25.216,25.1776,25.2083,8600.0
2010-08-26 12:25:00,32.86,32.88,32.84,32.85,5400.0,25.2006,25.216,25.1853,25.193,5400.0
2010-08-26 12:30:00,32.85,32.85,32.83,32.84,4000.0,25.193,25.193,25.1776,25.1853,4000.0
2010-08-26 12:35:00,32.85,32.88,32.84,32.84,14800.0,25.193,25.216,25.1853,25.1853,14800.0
2010-08-26 12:40:00,32.84,32.87,32.81,32.87,14600.0,25.1853,25.2083,25.1623,25.2083,14600.0
2010-08-26 12:45:00,32.87,32.88,32.85,32.87,22200.0,25.2083,25.216,25.193,25.2083,22200.0
2010-08-26 12:50:00,32.88,32.9,32.81,32.81,14000.0,25.216,25.2313,25.1623,25.1623,14000.0
2010-08-26 12:55:00,32.82,32.85,32.8,32.84,15000.0,25.17,25.193,25.1546,25.1853,15000.0
2010-08-26 13:00:00,32.85,32.85,32.82,32.83,8800.0,25.193,25.193,25.17,25.1776,8800.0
2010-08-26 13:05:00,32.82,32.82,32.79,32.81,7400.0,25.17,25.17,25.147,25.1623,7400.0
2010-08-26 13:10:00,32.81,32.81,32.76,32.76,10000.0,25.1623,25.1623,25.1239,25.1239,10000.0
2010-08-26 13:15:00,32.77,32.77,32.76,32.76,8400.0,25.1316,25.1316,25.1239,25.1239,8400.0
2010-08-26 13:20:00,32.76,32.8,32.76,32.8,8800.0,25.1239,25.1546,25.1239,25.1546,8800.0
2010-08-26 13:25:00,32.81,32.83,32.79,32.81,9600.0,25.1623,25.1776,25.147,25.1623,9600.0
2010-08-26 13:30:00,32.81,32.87,32.81,32.85,13400.0,25.1623,25.2083,25.1623,25.193,13400.0
2010-08-26 13:35:00,32.85,32.85,32.82,32.84,8400.0,25.193,25.193,25.17,25.1853,8400.0
2010-08-26 13:40:00,32.84,32.87,32.83,32.84,16600.0,25.1853,25.2083,25.1776,25.1853,16600.0
2010-08-26 13:45:00,32.83,32.86,32.82,32.83,8800.0,25.1776,25.2006,25.17,25.1776,8800.0
2010-08-26 13:50:00,32.83,32.84,32.82,32.83,5400.0,25.1776,25.1853,25.17,25.1776,5400.0
2010-08-26 13:55:00,32.84,32.84,32.77,32.8,24400.0,25.1853,25.1853,25.1316,25.1546,24400.0
2010-08-26 14:00:00,32.79,32.82,32.79,32.79,34400.0,25.147,25.17,25.147,25.147,34400.0
2010-08-26 14:05:00,32.8,32.8,32.74,32.74,34600.0,25.1546,25.1546,25.1086,25.1086,34600.0
2010-08-26 14:10:00,32.74,32.74,32.66,32.69,25200.0,25.1086,25.1086,25.0473,25.0703,25200.0
2010-08-26 14:15:00,32.7,32.7,32.65,32.69,29400.0,25.0779,25.0779,25.0396,25.0703,29400.0
2010-08-26 14:20:00,32.7,32.73,32.68,32.72,65400.0,25.0779,25.1009,25.0626,25.0933,65400.0
2010-08-26 14:25:00,32.72,32.76,32.72,32.75,33800.0,25.0933,25.1239,25.0933,25.1163,33800.0
2010-08-26 14:30:00,32.75,32.76,32.73,32.75,66200.0,25.1163,25.1239,25.1009,25.1163,66200.0
2010-08-26 14:35:00,32.76,32.77,32.73,32.74,28800.0,25.1239,25.1316,25.1009,25.1086,28800.0
2010-08-26 14:40:00,32.75,32.76,32.72,32.72,20800.0,25.1163,25.1239,25.0933,25.0933,20800.0
2010-08-26 14:45:00,32.72,32.72,32.67,32.68,29600.0,25.0933,25.0933,25.0549,25.0626,29600.0
2010-08-26 14:50:00,32.69,32.72,32.67,32.67,15400.0,25.0703,25.0933,25.0549,25.0549,15400.0
2010-08-26 14:55:00,32.67,32.68,32.6,32.6,44200.0,25.0549,25.0626,25.0012,25.0012,44200.0
2010-08-26 15:00:00,32.6,32.63,32.6,32.6,39400.0,25.0012,25.0242,25.0012,25.0012,39400.0
2010-08-26 15:05:00,32.59,32.65,32.59,32.63,29400.0,24.9936,25.0396,24.9936,25.0242,29400.0
2010-08-26 15:10:00,32.63,32.67,32.63,32.65,20400.0,25.0242,25.0549,25.0242,25.0396,20400.0
2010-08-26 15:15:00,32.65,32.74,32.63,32.74,36800.0,25.0396,25.1086,25.0242,25.1086,36800.0
2010-08-26 15:20:00,32.73,32.81,32.73,32.77,40400.0,25.1009,25.1623,25.1009,25.1316,40400.0
2010-08-26 15:25:00,32.77,32.77,32.73,32.76,41200.0,25.1316,25.1316,25.1009,25.1239,41200.0
2010-08-26 15:30:00,32.75,32.76,32.71,32.76,47400.0,25.1163,25.1239,25.0856,25.1239,47400.0
2010-08-26 15:35:00,32.76,32.78,32.73,32.76,56000.0,25.1239,25.1393,25.1009,25.1239,56000.0
2010-08-26 15:40:00,32.76,32.88,32.74,32.87,83400.0,25.1239,25.216,25.1086,25.2083,83400.0
2010-08-26 15:45:00,32.86,32.87,32.79,32.81,124800.0,25.2006,25.2083,25.147,25.1623,124800.0
2010-08-26 15:50:00,32.81,32.83,32.74,32.77,96600.0,25.1623,25.1776,25.1086,25.1316,96600.0
2010-08-26 15:55:00,32.76,32.78,32.66,32.68,115200.0,25.1239,25.1393,25.0473,25.0626,115200.0
2010-08-27 09:30:00,32.88,32.89,32.83,32.85,20800.0,25.216,25.2236,25.1776,25.193,20800.0
2010-08-27 09:35:00,32.81,32.91,32.81,32.88,14600.0,25.1623,25.239,25.1623,25.216,14600.0
2010-08-27 09:40:00,32.85,32.85,32.8,32.8,18200.0,25.193,25.193,25.1546,25.1546,18200.0
2010-08-27 09:45:00,32.75,32.82,32.74,32.79,6600.0,25.1163,25.17,25.1086,25.147,6600.0
2010-08-27 09:50:00,32.8,32.84,32.77,32.84,20200.0,25.1546,25.1853,25.1316,25.1853,20200.0
2010-08-27 09:55:00,32.83,32.93,32.73,32.74,33200.0,25.1776,25.2543,25.1009,25.1086,33200.0
2010-08-27 10:00:00,32.74,32.82,32.53,32.6,27600.0,25.1086,25.17,24.9476,25.0012,27600.0
2010-08-27 10:05:00,32.58,32.6,32.49,32.57,31800.0,24.9859,25.0012,24.9169,24.9782,31800.0
2010-08-27 10:10:00,32.57,32.81,32.57,32.79,17800.0,24.9782,25.1623,24.9782,25.147,17800.0
2010-08-27 10:15:00,32.81,32.89,32.8,32.87,28400.0,25.1623,25.2236,25.1546,25.2083,28400.0
2010-08-27 10:20:00,32.85,32.93,32.82,32.93,17600.0,25.193,25.2543,25.17,25.2543,17600.0
2010-08-27 10:25:00,32.93,33.0,32.92,32.99,24000.0,25.2543,25.308,25.2466,25.3003,24000.0
2010-08-27 10:30:00,32.97,33.08,32.97,33.07,18600.0,25.285,25.3694,25.285,25.3617,18600.0
2010-08-27 10:35:00,33.04,33.06,32.98,33.05,21000.0,25.3387,25.354,25.2927,25.3463,21000.0
2010-08-27 10:40:00,33.03,33.08,33.02,33.02,19400.0,25.331,25.3694,25.3233,25.3233,19400.0
2010-08-27 10:45:00,33.02,33.05,33.02,33.02,8800.0,25.3233,25.3463,25.3233,25.3233,8800.0
2010-08-27 10:50:00,33.01,33.05,33.01,33.02,12600.0,25.3157,25.3463,25.3157,25.3233,12600.0
2010-08-27 10:55:00,33.0,33.02,32.98,33.01,29000.0,25.308,25.3233,25.2927,25.3157,29000.0
2010-08-27 11:00:00,33.0,33.1,33.0,33.1,20200.0,25.308,25.3847,25.308,25.3847,20200.0
2010-08-27 11:05:00,33.1,33.26,33.08,33.22,54800.0,25.3847,25.5074,25.3694,25.4767,54800.0
2010-08-27 11:10:00,33.24,33.29,33.2,33.26,34600.0,25.4921,25.5304,25.4614,25.5074,34600.0
2010-08-27 11:15:00,33.27,33.34,33.26,33.26,20200.0,25.5151,25.5688,25.5074,25.5074,20200.0
2010-08-27 11:20:00,33.27,33.36,33.27,33.33,24400.0,25.5151,25.5841,25.5151,25.5611,24400.0
2010-08-27 11:25:00,33.34,33.37,33.31,33.32,24800.0,25.5688,25.5918,25.5457,25.5534,24800.0
2010-08-27 11:30:00,33.34,33.38,33.32,33.33,21200.0,25.5688,25.5994,25.5534,25.5611,21200.0
2010-08-27 11:35:00,33.32,33.34,33.29,33.29,6400.0,25.5534,25.5688,25.5304,25.5304,6400.0
2010-08-27 11:40:00,33.29,33.3,33.27,33.3,5800.0,25.5304,25.5381,25.5151,25.5381,5800.0
2010-08-27 11:45:00,33.31,33.31,33.27,33.29,12200.0,25.5457,25.5457,25.5151,25.5304,12200.0
2010-08-27 11:50:00,33.29,33.31,33.27,33.29,43000.0,25.5304,25.5457,25.5151,25.5304,43000.0
2010-08-27 11:55:00,33.3,33.33,33.3,33.32,28200.0,25.5381,25.5611,25.5381,25.5534,28200.0
2010-08-27 12:00:00,33.32,33.34,33.26,33.26,20800.0,25.5534,25.5688,25.5074,25.5074,20800.0
2010-08-27 12:05:00,33.25,33.27,33.24,33.26,17400.0,25.4997,25.5151,25.4921,25.5074,17400.0
2010-08-27 12:10:00,33.26,33.31,33.24,33.31,8600.0,25.5074,25.5457,25.4921,25.5457,8600.0
2010-08-27 12:15:00,33.31,33.32,33.28,33.31,16400.0,25.5457,25.5534,25.5227,25.5457,16400.0
2010-08-27 12:20:00,33.32,33.32,33.25,33.31,16400.0,25.5534,25.5534,25.4997,25.5457,16400.0
2010-08-27 12:25:00,33.3,33.32,33.27,33.28,12600.0,25.5381,25.5534,25.5151,25.5227,12600.0
2010-08-27 12:30:00,33.3,33.31,33.26,33.3,15800.0,25.5381,25.5457,25.5074,25.5381,15800.0
2010-08-27 12:35:00,33.3,33.32,33.26,33.26,13000.0,25.5381,25.5534,25.5074,25.5074,13000.0
2010-08-27 12:40:00,33.27,33.27,33.2,33.2,14400.0,25.5151,25.5151,25.4614,25.4614,14400.0
2010-08-27 12:45:00,33.21,33.24,33.2,33.22,20000.0,25.4691,25.4921,25.4614,25.4767,20000.0
2010-08-27 12:50:00,33.22,33.24,33.21,33.23,9400.0,25.4767,25.4921,25.4691,25.4844,9400.0
2010-08-27 12:55:00,33.24,33.24,33.15,33.17,16200.0,25.4921,25.4921,25.423,25.4384,16200.0
2010-08-27 13:00:00,33.17,33.21,33.14,33.2,9000.0,25.4384,25.4691,25.4154,25.4614,9000.0
2010-08-27 13:05:00,33.2,33.22,33.17,33.22,25400.0,25.4614,25.4767,25.4384,25.4767,25400.0
2010-08-27 13:10:00,33.22,33.24,33.18,33.18,14800.0,25.4767,25.4921,25.446,25.446,14800.0
2010-08-27 13:15:00,33.18,33.22,33.17,33.2,7800.0,25.446,25.4767,25.4384,25.4614,7800.0
2010-08-27 13:20:00,33.19,33.23,33.19,33.2,15600.0,25.4537,25.4844,25.4537,25.4614,15600.0
2010-08-27 13:25:00,33.21,33.26,33.2,33.26,10200.0,25.4691,25.5074,25.4614,25.5074,10200.0
2010-08-27 13:30:00,33.27,33.31,33.25,33.31,18000.0,25.5151,25.5457,25.4997,25.5457,18000.0
2010-08-27 13:35:00,33.31,33.36,33.27,33.29,25600.0,25.5457,25.5841,25.5151,25.5304,25600.0
2010-08-27 13:40:00,33.31,33.33,33.27,33.29,16600.0,25.5457,25.5611,25.5151,25.5304,16600.0
2010-08-27 13:45:00,33.28,33.32,33.28,33.28,12600.0,25.5227,25.5534,25.5227,25.5227,12600.0
2010-08-27 13:50:00,33.27,33.33,33.27,33.32,7400.0,25.5151,25.5611,25.5151,25.5534,7400.0
2010-08-27 13:55:00,33.32,33.38,33.29,33.38,20800.0,25.5534,25.5994,25.5304,25.5994,20800.0
2010-08-27 14:00:00,33.38,33.4,33.35,33.36,23200.0,25.5994,25.6148,25.5764,25.5841,23200.0
2010-08-27 14:05:00,33.35,33.35,33.29,33.34,26000.0,25.5764,25.5764,25.5304,25.5688,26000.0
2010-08-27 14:10:00,33.34,33.38,33.31,33.32,29800.0,25.5688,25.5994,25.5457,25.5534,29800.0
2010-08-27 14:15:00,33.31,33.34,33.3,33.34,23400.0,25.5457,25.5688,25.5381,25.5688,23400.0
2010-08-27 14:20:00,33.34,33.36,33.31,33.34,16600.0,25.5688,25.5841,25.5457,25.5688,16600.0
2010-08-27 14:25:00,33.33,33.36,33.32,33.36,12800.0,25.5611,25.5841,25.5534,25.5841,12800.0
2010-08-27 14:30:00,33.36,33.39,33.35,33.38,14600.0,25.5841,25.6071,25.5764,25.5994,14600.0
2010-08-27 14:35:00,33.38,33.43,33.38,33.43,20400.0,25.5994,25.6378,25.5994,25.6378,20400.0
2010-08-27 14:40:00,33.43,33.44,33.42,33.43,14800.0,25.6378,25.6454,25.6301,25.6378,14800.0
2010-08-27 14:45:00,33.45,33.47,33.43,33.43,15200.0,25.6531,25.6684,25.6378,25.6378,15200.0
2010-08-27 14:50:00,33.43,33.45,33.39,33.39,10000.0,25.6378,25.6531,25.6071,25.6071,10000.0
2010-08-27 14:55:00,33.38,33.45,33.38,33.43,13000.0,25.5994,25.6531,25.5994,25.6378,13000.0
2010-08-27 15:00:00,33.44,33.44,33.37,33.37,15000.0,25.6454,25.6454,25.5918,25.5918,15000.0
2010-08-27 15:05:00,33.37,33.4,33.35,33.4,19400.0,25.5918,25.6148,25.5764,25.6148,19400.0
2010-08-27 15:10:00,33.4,33.41,33.34,33.38,28800.0,25.6148,25.6224,25.5688,25.5994,28800.0
2010-08-27 15:15:00,33.38,33.38,33.33,33.34,29200.0,25.5994,25.5994,25.5611,25.5688,29200.0
2010-08-27 15:20:00,33.34,33.41,33.34,33.41,38800.0,25.5688,25.6224,25.5688,25.6224,38800.0
2010-08-27 15:25:00,33.41,33.45,33.38,33.42,37200.0,25.6224,25.6531,25.5994,25.6301,37200.0
2010-08-27 15:30:00,33.43,33.45,33.4,33.42,53000.0,25.6378,25.6531,25.6148,25.6301,53000.0
2010-08-27 15:35:00,33.41,33.45,33.41,33.42,33400.0,25.6224,25.6531,25.6224,25.6301,33400.0
2010-08-27 15:40:00,33.42,33.5,33.42,33.48,96200.0,25.6301,25.6915,25.6301,25.6761,96200.0
2010-08-27 15:45:00,33.49,33.51,33.47,33.49,63400.0,25.6838,25.6991,25.6684,25.6838,63400.0
2010-08-27 15:50:00,33.5,33.54,33.49,33.51,113800.0,25.6915,25.7221,25.6838,25.6991,113800.0
2010-08-27 15:55:00,33.52,33.56,33.49,33.54,189000.0,25.7068,25.7375,25.6838,25.7221,189000.0
2010-08-30 09:30:00,33.36,33.44,33.22,33.22,19200.0,25.5841,25.6454,25.4767,25.4767,19200.0
2010-08-30 09:35:00,33.24,33.39,33.24,33.37,12200.0,25.4921,25.6071,25.4921,25.5918,12200.0
2010-08-30 09:40:00,33.42,33.45,33.34,33.42,15800.0,25.6301,25.6531,25.5688,25.6301,15800.0
2010-08-30 09:45:00,33.44,33.45,33.38,33.4,18400.0,25.6454,25.6531,25.5994,25.6148,18400.0
2010-08-30 09:50:00,33.38,33.41,33.32,33.35,16200.0,25.5994,25.6224,25.5534,25.5764,16200.0
2010-08-30 09:55:00,33.35,33.38,33.32,33.38,11600.0,25.5764,25.5994,25.5534,25.5994,11600.0
2010-08-30 10:00:00,33.37,33.38,33.31,33.33,18600.0,25.5918,25.5994,25.5457,25.5611,18600.0
2010-08-30 10:05:00,33.34,33.4,33.34,33.37,20000.0,25.5688,25.6148,25.5688,25.5918,20000.0
2010-08-30 10:10:00,33.37,33.37,33.3,33.33,18400.0,25.5918,25.5918,25.5381,25.5611,18400.0
2010-08-30 10:15:00,33.32,33.32,33.21,33.24,22800.0,25.5534,25.5534,25.4691,25.4921,22800.0
2010-08-30 10:20:00,33.22,33.23,33.17,33.21,27800.0,25.4767,25.4844,25.4384,25.4691,27800.0
2010-08-30 10:25:00,33.2,33.21,33.13,33.2,28800.0,25.4614,25.4691,25.4077,25.4614,28800.0
2010-08-30 10:30:00,33.19,33.22,33.17,33.21,37200.0,25.4537,25.4767,25.4384,25.4691,37200.0
2010-08-30 10:35:00,33.22,33.24,33.21,33.22,7600.0,25.4767,25.4921,25.4691,25.4767,7600.0
2010-08-30 10:40:00,33.22,33.22,33.16,33.18,11000.0,25.4767,25.4767,25.4307,25.446,11000.0
2010-08-30 10:45:00,33.18,33.19,33.15,33.18,12200.0,25.446,25.4537,25.423,25.446,12200.0
2010-08-30 10:50:00,33.18,33.26,33.18,33.22,11000.0,25.446,25.5074,25.446,25.4767,11000.0
2010-08-30 10:55:00,33.21,33.24,33.19,33.2,13600.0,25.4691,25.4921,25.4537,25.4614,13600.0
2010-08-30 11:00:00,33.2,33.23,33.13,33.14,18400.0,25.4614,25.4844,25.4077,25.4154,18400.0
2010-08-30 11:05:00,33.15,33.17,33.13,33.16,9000.0,25.423,25.4384,25.4077,25.4307,9000.0
2010-08-30 11:10:00,33.17,33.2,33.16,33.16,22200.0,25.4384,25.4614,25.4307,25.4307,22200.0
2010-08-30 11:15:00,33.16,33.2,33.13,33.2,10000.0,25.4307,25.4614,25.4077,25.4614,10000.0
2010-08-30 11:20:00,33.21,33.21,33.11,33.12,29200.0,25.4691,25.4691,25.3924,25.4,29200.0
2010-08-30 11:25:00,33.12,33.17,33.11,33.11,18400.0,25.4,25.4384,25.3924,25.3924,18400.0
2010-08-30 11:30:00,33.12,33.13,33.08,33.1,7000.0,25.4,25.4077,25.3694,25.3847,7000.0
2010-08-30 11:35:00,33.1,33.12,33.06,33.06,19000.0,25.3847,25.4,25.354,25.354,19000.0
2010-08-30 11:40:00,33.06,33.08,33.0,33.02,13400.0,25.354,25.3694,25.308,25.3233,13400.0
2010-08-30 11:45:00,33.01,33.01,32.96,32.99,29800.0,25.3157,25.3157,25.2773,25.3003,29800.0
2010-08-30 11:50:00,32.99,33.01,32.94,32.95,13600.0,25.3003,25.3157,25.262,25.2697,13600.0
2010-08-30 11:55:00,32.95,32.95,32.92,32.95,31200.0,25.2697,25.2697,25.2466,25.2697,31200.0
2010-08-30 12:00:00,32.95,32.96,32.92,32.93,23200.0,25.2697,25.2773,25.2466,25.2543,23200.0
2010-08-30 12:05:00,32.93,32.93,32.88,32.91,15400.0,25.2543,25.2543,25.216,25.239,15400.0
2010-08-30 12:10:00,32.91,32.96,32.91,32.94,7200.0,25.239,25.2773,25.239,25.262,7200.0
2010-08-30 12:15:00,32.94,32.95,32.94,32.94,7400.0,25.262,25.2697,25.262,25.262,7400.0
2010-08-30 12:20:00,32.94,32.96,32.94,32.94,7600.0,25.262,25.2773,25.262,25.262,7600.0
2010-08-30 12:25:00,32.94,32.97,32.93,32.97,11800.0,25.262,25.285,25.2543,25.285,11800.0
2010-08-30 12:30:00,32.97,32.98,32.94,32.96,11200.0,25.285,25.2927,25.262,25.2773,11200.0
2010-08-30 12:35:00,32.95,33.01,32.95,32.99,10400.0,25.2697,25.3157,25.2697,25.3003,10400.0
2010-08-30 12:40:00,33.0,33.02,33.0,33.01,7600.0,25.308,25.3233,25.308,25.3157,7600.0
2010-08-30 12:45:00,33.01,33.09,33.01,33.06,14800.0,25.3157,25.377,25.3157,25.354,14800.0
2010-08-30 12:50:00,33.05,33.06,33.04,33.04,27000.0,25.3463,25.354,25.3387,25.3387,27000.0
2010-08-30 12:55:00,33.03,33.06,33.0,33.01,14200.0,25.331,25.354,25.308,25.3157,14200.0
2010-08-30 13:00:00,33.0,33.0,32.98,32.99,10400.0,25.308,25.308,25.2927,25.3003,10400.0
2010-08-30 13:05:00,32.99,33.02,32.99,32.99,9800.0,25.3003,25.3233,25.3003,25.3003,9800.0
2010-08-30 13:10:00,32.99,33.04,32.98,32.99,20600.0,25.3003,25.3387,25.2927,25.3003,20600.0
2010-08-30 13:15:00,32.99,33.02,32.98,33.01,12000.0,25.3003,25.3233,25.2927,25.3157,12000.0
2010-08-30 13:20:00,33.01,33.01,32.94,32.99,24600.0,25.3157,25.3157,25.262,25.3003,24600.0
2010-08-30 13:25:00,32.99,33.0,32.92,32.94,13400.0,25.3003,25.308,25.2466,25.262,13400.0
2010-08-30 13:30:00,32.93,32.98,32.93,32.96,22000.0,25.2543,25.2927,25.2543,25.2773,22000.0
2010-08-30 13:35:00,32.94,32.94,32.89,32.9,7200.0,25.262,25.262,25.2236,25.2313,7200.0
2010-08-30 13:40:00,32.9,32.97,32.9,32.95,15800.0,25.2313,25.285,25.2313,25.2697,15800.0
2010-08-30 13:45:00,32.94,32.97,32.94,32.96,12400.0,25.262,25.285,25.262,25.2773,12400.0
2010-08-30 13:50:00,32.96,32.96,32.92,32.92,14000.0,25.2773,25.2773,25.2466,25.2466,14000.0
2010-08-30 13:55:00,32.91,32.94,32.88,32.88,19400.0,25.239,25.262,25.216,25.216,19400.0
2010-08-30 14:00:00,32.9,32.94,32.9,32.91,14200.0,25.2313,25.262,25.2313,25.239,14200.0
2010-08-30 14:05:00,32.91,32.92,32.83,32.86,31800.0,25.239,25.2466,25.1776,25.2006,31800.0
2010-08-30 14:10:00,32.87,32.88,32.85,32.85,13400.0,25.2083,25.216,25.193,25.193,13400.0
2010-08-30 14:15:00,32.84,32.87,32.84,32.87,8000.0,25.1853,25.2083,25.1853,25.2083,8000.0
2010-08-30 14:20:00,32.87,32.87,32.86,32.86,5200.0,25.2083,25.2083,25.2006,25.2006,5200.0
2010-08-30 14:25:00,32.86,32.93,32.85,32.93,14200.0,25.2006,25.2543,25.193,25.2543,14200.0
2010-08-30 14:30:00,32.94,32.99,32.92,32.95,18000.0,25.262,25.3003,25.2466,25.2697,18000.0
2010-08-30 14:35:00,32.95,32.95,32.9,32.93,10600.0,25.2697,25.2697,25.2313,25.2543,10600.0
2010-08-30 14:40:00,32.92,32.96,32.92,32.95,14200.0,25.2466,25.2773,25.2466,25.2697,14200.0
2010-08-30 14:45:00,32.94,32.95,32.91,32.91,19200.0,25.262,25.2697,25.239,25.239,19200.0
2010-08-30 14:50:00,32.91,32.97,32.91,32.96,9800.0,25.239,25.285,25.239,25.2773,9800.0
2010-08-30 14:55:00,32.96,32.96,32.92,32.92,11600.0,25.2773,25.2773,25.2466,25.2466,11600.0
2010-08-30 15:00:00,32.92,32.96,32.92,32.94,16400.0,25.2466,25.2773,25.2466,25.262,16400.0
2010-08-30 15:05:00,32.95,32.99,32.91,32.91,28600.0,25.2697,25.3003,25.239,25.239,28600.0
2010-08-30 15:10:00,32.92,32.94,32.9,32.9,12800.0,25.2466,25.262,25.2313,25.2313,12800.0
2010-08-30 15:15:00,32.89,32.89,32.85,32.88,46800.0,25.2236,25.2236,25.193,25.216,46800.0
2010-08-30 15:20:00,32.88,32.92,32.85,32.89,33000.0,25.216,25.2466,25.193,25.2236,33000.0
2010-08-30 15:25:00,32.9,32.91,32.86,32.88,38600.0,25.2313,25.239,25.2006,25.216,38600.0
2010-08-30 15:30:00,32.88,32.88,32.85,32.87,30000.0,25.216,25.216,25.193,25.2083,30000.0
2010-08-30 15:35:00,32.85,32.89,32.85,32.88,47600.0,25.193,25.2236,25.193,25.216,47600.0
2010-08-30 15:40:00,32.88,32.9,32.87,32.9,53000.0,25.216,25.2313,25.2083,25.2313,53000.0
2010-08-30 15:45:00,32.89,32.89,32.78,32.82,107800.0,25.2236,25.2236,25.1393,25.17,107800.0
2010-08-30 15:50:00,32.81,32.84,32.79,32.82,66200.0,25.1623,25.1853,25.147,25.17,66200.0
2010-08-30 15:55:00,32.81,32.82,32.74,32.74,139200.0,25.1623,25.17,25.1086,25.1086,139200.0
2010-08-31 09:30:00,32.62,32.71,32.55,32.56,26400.0,25.0166,25.0856,24.9629,24.9706,26400.0
2010-08-31 09:35:00,32.54,32.6,32.47,32.49,14400.0,24.9552,25.0012,24.9015,24.9169,14400.0
2010-08-31 09:40:00,32.49,32.53,32.47,32.52,13000.0,24.9169,24.9476,24.9015,24.9399,13000.0
2010-08-31 09:45:00,32.56,32.78,32.54,32.75,17000.0,24.9706,25.1393,24.9552,25.1163,17000.0
2010-08-31 09:50:00,32.79,32.85,32.72,32.77,24400.0,25.147,25.193,25.0933,25.1316,24400.0
2010-08-31 09:55:00,32.79,32.79,32.66,32.74,17200.0,25.147,25.147,25.0473,25.1086,17200.0
2010-08-31 10:00:00,32.74,32.96,32.74,32.9,39000.0,25.1086,25.2773,25.1086,25.2313,39000.0
2010-08-31 10:05:00,32.9,32.99,32.88,32.96,24800.0,25.2313,25.3003,25.216,25.2773,24800.0
2010-08-31 10:10:00,32.97,33.02,32.96,33.0,20800.0,25.285,25.3233,25.2773,25.308,20800.0
2010-08-31 10:15:00,33.01,33.02,32.95,32.95,19000.0,25.3157,25.3233,25.2697,25.2697,19000.0
2010-08-31 10:20:00,32.96,32.97,32.93,32.96,16000.0,25.2773,25.285,25.2543,25.2773,16000.0
2010-08-31 10:25:00,32.96,33.02,32.95,33.02,14400.0,25.2773,25.3233,25.2697,25.3233,14400.0
2010-08-31 10:30:00,33.02,33.07,32.97,33.01,33800.0,25.3233,25.3617,25.285,25.3157,33800.0
2010-08-31 10:35:00,33.0,33.01,32.9,32.92,23400.0,25.308,25.3157,25.2313,25.2466,23400.0
2010-08-31 10:40:00,32.91,32.93,32.88,32.91,19000.0,25.239,25.2543,25.216,25.239,19000.0
2010-08-31 10:45:00,32.89,32.89,32.85,32.87,15800.0,25.2236,25.2236,25.193,25.2083,15800.0
2010-08-31 10:50:00,32.87,32.93,32.85,32.9,14400.0,25.2083,25.2543,25.193,25.2313,14400.0
2010-08-31 10:55:00,32.91,32.96,32.91,32.96,11400.0,25.239,25.2773,25.239,25.2773,11400.0
2010-08-31 11:00:00,32.95,32.99,32.94,32.95,21800.0,25.2697,25.3003,25.262,25.2697,21800.0
2010-08-31 11:05:00,32.96,32.96,32.83,32.85,30200.0,25.2773,25.2773,25.1776,25.193,30200.0
2010-08-31 11:10:00,32.84,32.85,32.81,32.85,11600.0,25.1853,25.193,25.1623,25.193,11600.0
2010-08-31 11:15:00,32.85,32.89,32.82,32.82,16600.0,25.193,25.2236,25.17,25.17,16600.0
2010-08-31 11:20:00,32.82,32.95,32.82,32.92,27000.0,25.17,25.2697,25.17,25.2466,27000.0
2010-08-31 11:25:00,32.92,32.95,32.86,32.88,29600.0,25.2466,25.2697,25.2006,25.216,29600.0
2010-08-31 11:30:00,32.88,32.92,32.85,32.92,19000.0,25.216,25.2466,25.193,25.2466,19000.0
2010-08-31 11:35:00,32.91,32.95,32.88,32.88,19200.0,25.239,25.2697,25.216,25.216,19200.0
2010-08-31 11:40:00,32.88,32.93,32.88,32.91,21800.0,25.216,25.2543,25.216,25.239,21800.0
2010-08-31 11:45:00,32.91,32.92,32.87,32.88,9000.0,25.239,25.2466,25.2083,25.216,9000.0
2010-08-31 11:50:00,32.88,32.98,32.88,32.96,17200.0,25.216,25.2927,25.216,25.2773,17200.0
2010-08-31 11:55:00,32.97,32.98,32.91,32.93,9400.0,25.285,25.2927,25.239,25.2543,9400.0
2010-08-31 12:00:00,32.94,32.96,32.88,32.88,24400.0,25.262,25.2773,25.216,25.216,24400.0
2010-08-31 12:05:00,32.88,32.93,32.88,32.9,12400.0,25.216,25.2543,25.216,25.2313,12400.0
2010-08-31 12:10:00,32.88,32.91,32.86,32.9,14400.0,25.216,25.239,25.2006,25.2313,14400.0
2010-08-31 12:15:00,32.9,32.91,32.89,32.91,14800.0,25.2313,25.239,25.2236,25.239,14800.0
2010-08-31 12:20:00,32.93,32.95,32.91,32.92,9800.0,25.2543,25.2697,25.239,25.2466,9800.0
2010-08-31 12:25:00,32.92,32.93,32.91,32.91,15200.0,25.2466,25.2543,25.239,25.239,15200.0
2010-08-31 12:30:00,32.91,32.94,32.9,32.94,14200.0,25.239,25.262,25.2313,25.262,14200.0
2010-08-31 12:35:00,32.93,32.93,32.91,32.91,5000.0,25.2543,25.2543,25.239,25.239,5000.0
2010-08-31 12:40:00,32.92,32.92,32.84,32.87,12400.0,25.2466,25.2466,25.1853,25.2083,12400.0
2010-08-31 12:45:00,32.87,32.93,32.87,32.92,7800.0,25.2083,25.2543,25.2083,25.2466,7800.0
2010-08-31 12:50:00,32.93,32.95,32.88,32.88,11600.0,25.2543,25.2697,25.216,25.216,11600.0
2010-08-31 12:55:00,32.88,32.89,32.87,32.88,14000.0,25.216,25.2236,25.2083,25.216,14000.0
2010-08-31 13:00:00,32.87,32.93,32.86,32.87,20600.0,25.2083,25.2543,25.2006,25.2083,20600.0
2010-08-31 13:05:00,32.88,32.91,32.88,32.9,7200.0,25.216,25.239,25.216,25.2313,7200.0
2010-08-31 13:10:00,32.91,32.96,32.91,32.96,7800.0,25.239,25.2773,25.239,25.2773,7800.0
2010-08-31 13:15:00,32.96,32.96,32.93,32.93,4800.0,25.2773,25.2773,25.2543,25.2543,4800.0
2010-08-31 13:20:00,32.93,32.98,32.93,32.94,12800.0,25.2543,25.2927,25.2543,25.262,12800.0
2010-08-31 13:25:00,32.93,32.97,32.92,32.96,7400.0,25.2543,25.285,25.2466,25.2773,7400.0
2010-08-31 13:30:00,32.97,32.99,32.95,32.95,14400.0,25.285,25.3003,25.2697,25.2697,14400.0
2010-08-31 13:35:00,32.95,32.99,32.95,32.98,13000.0,25.2697,25.3003,25.2697,25.2927,13000.0
2010-08-31 13:40:00,32.98,32.99,32.96,32.96,8800.0,25.2927,25.3003,25.2773,25.2773,8800.0
2010-08-31 13:45:00,32.97,32.97,32.94,32.95,10200.0,25.285,25.285,25.262,25.2697,10200.0
2010-08-31 13:50:00,32.94,32.96,32.94,32.94,11200.0,25.262,25.2773,25.262,25.262,11200.0
2010-08-31 13:55:00,32.94,32.98,32.94,32.96,14400.0,25.262,25.2927,25.262,25.2773,14400.0
2010-08-31 14:00:00,32.96,32.99,32.88,32.9,39600.0,25.2773,25.3003,25.216,25.2313,39600.0
2010-08-31 14:05:00,32.88,32.98,32.88,32.98,20000.0,25.216,25.2927,25.216,25.2927,20000.0
2010-08-31 14:10:00,32.98,33.02,32.98,32.99,19200.0,25.2927,25.3233,25.2927,25.3003,19200.0
2010-08-31 14:15:00,32.99,32.99,32.88,32.88,23400.0,25.3003,25.3003,25.216,25.216,23400.0
2010-08-31 14:20:00,32.87,32.89,32.78,32.78,17800.0,25.2083,25.2236,25.1393,25.1393,17800.0
2010-08-31 14:25:00,32.79,32.83,32.78,32.81,14800.0,25.147,25.1776,25.1393,25.1623,14800.0
2010-08-31 14:30:00,32.8,32.82,32.78,32.79,21400.0,25.1546,25.17,25.1393,25.147,21400.0
2010-08-31 14:35:00,32.8,32.82,32.7,32.72,36600.0,25.1546,25.17,25.0779,25.0933,36600.0
2010-08-31 14:40:00,32.72,32.75,32.7,32.73,21200.0,25.0933,25.1163,25.0779,25.1009,21200.0
2010-08-31 14:45:00,32.72,32.74,32.67,32.67,34400.0,25.0933,25.1086,25.0549,25.0549,34400.0
2010-08-31 14:50:00,32.67,32.78,32.65,32.77,34400.0,25.0549,25.1393,25.0396,25.1316,34400.0
2010-08-31 14:55:00,32.77,32.78,32.74,32.75,17200.0,25.1316,25.1393,25.1086,25.1163,17200.0
2010-08-31 15:00:00,32.74,32.84,32.74,32.82,21600.0,25.1086,25.1853,25.1086,25.17,21600.0
2010-08-31 15:05:00,32.82,32.83,32.77,32.81,24000.0,25.17,25.1776,25.1316,25.1623,24000.0
2010-08-31 15:10:00,32.82,32.82,32.74,32.77,31400.0,25.17,25.17,25.1086,25.1316,31400.0
2010-08-31 15:15:00,32.77,32.82,32.76,32.82,51000.0,25.1316,25.17,25.1239,25.17,51000.0
2010-08-31 15:20:00,32.82,32.84,32.77,32.77,43800.0,25.17,25.1853,25.1316,25.1316,43800.0
2010-08-31 15:25:00,32.77,32.82,32.77,32.82,26200.0,25.1316,25.17,25.1316,25.17,26200.0
2010-08-31 15:30:00,32.82,32.88,32.82,32.82,69800.0,25.17,25.216,25.17,25.17,69800.0
2010-08-31 15:35:00,32.82,32.85,32.74,32.77,77800.0,25.17,25.193,25.1086,25.1316,77800.0
2010-08-31 15:40:00,32.77,32.83,32.77,32.8,99000.0,25.1316,25.1776,25.1316,25.1546,99000.0
2010-08-31 15:45:00,32.8,32.97,32.8,32.91,251400.0,25.1546,25.285,25.1546,25.239,251400.0
2010-08-31 15:50:00,32.91,32.94,32.81,32.82,108400.0,25.239,25.262,25.1623,25.17,108400.0
2010-08-31 15:55:00,32.82,32.93,32.82,32.92,214200.0,25.17,25.2543,25.17,25.2466,214200.0
2010-09-01 09:30:00,33.42,33.45,33.26,33.42,30800.0,25.6301,25.6531,25.5074,25.6301,30800.0
2010-09-01 09:35:00,33.41,33.41,33.35,33.35,19400.0,25.6224,25.6224,25.5764,25.5764,19400.0
2010-09-01 09:40:00,33.38,33.39,33.34,33.35,26800.0,25.5994,25.6071,25.5688,25.5764,26800.0
2010-09-01 09:45:00,33.35,33.37,33.3,33.35,9400.0,25.5764,25.5918,25.5381,25.5764,9400.0
2010-09-01 09:50:00,33.34,33.46,33.33,33.42,22200.0,25.5688,25.6608,25.5611,25.6301,22200.0
2010-09-01 09:55:00,33.43,33.45,33.37,33.45,15600.0,25.6378,25.6531,25.5918,25.6531,15600.0
2010-09-01 10:00:00,33.45,33.81,33.44,33.76,83400.0,25.6531,25.9292,25.6454,25.8909,83400.0
2010-09-01 10:05:00,33.76,33.77,33.72,33.77,27400.0,25.8909,25.8985,25.8602,25.8985,27400.0
2010-09-01 10:10:00,33.76,33.85,33.76,33.84,41000.0,25.8909,25.9599,25.8909,25.9522,41000.0
2010-09-01 10:15:00,33.82,33.88,33.77,33.81,34400.0,25.9369,25.9829,25.8985,25.9292,34400.0
2010-09-01 10:20:00,33.82,33.83,33.77,33.77,15800.0,25.9369,25.9445,25.8985,25.8985,15800.0
2010-09-01 10:25:00,33.79,33.82,33.76,33.81,27200.0,25.9139,25.9369,25.8909,25.9292,27200.0
2010-09-01 10:30:00,33.8,33.9,33.78,33.88,35000.0,25.9215,25.9982,25.9062,25.9829,35000.0
2010-09-01 10:35:00,33.88,33.88,33.81,33.86,24400.0,25.9829,25.9829,25.9292,25.9675,24400.0
2010-09-01 10:40:00,33.88,33.91,33.85,33.9,16400.0,25.9829,26.0059,25.9599,25.9982,16400.0
2010-09-01 10:45:00,33.9,33.91,33.87,33.91,18400.0,25.9982,26.0059,25.9752,26.0059,18400.0
2010-09-01 10:50:00,33.9,34.02,33.9,33.98,46800.0,25.9982,26.0902,25.9982,26.0596,46800.0
2010-09-01 10:55:00,33.98,34.02,33.97,33.98,23200.0,26.0596,26.0902,26.0519,26.0596,23200.0
2010-09-01 11:00:00,33.99,34.01,33.96,34.0,17600.0,26.0672,26.0826,26.0442,26.0749,17600.0
2010-09-01 11:05:00,34.01,34.01,33.93,33.98,32600.0,26.0826,26.0826,26.0212,26.0596,32600.0
2010-09-01 11:10:00,33.99,34.02,33.97,34.0,15400.0,26.0672,26.0902,26.0519,26.0749,15400.0
2010-09-01 11:15:00,34.01,34.05,34.0,34.03,21200.0,26.0826,26.1133,26.0749,26.0979,21200.0
2010-09-01 11:20:00,34.03,34.04,33.99,34.03,43000.0,26.0979,26.1056,26.0672,26.0979,43000.0
2010-09-01 11:25:00,34.05,34.06,34.03,34.03,28400.0,26.1133,26.1209,26.0979,26.0979,28400.0
2010-09-01 11:30:00,34.03,34.09,34.02,34.08,34600.0,26.0979,26.1439,26.0902,26.1363,34600.0
2010-09-01 11:35:00,34.09,34.1,34.04,34.06,10800.0,26.1439,26.1516,26.1056,26.1209,10800.0
2010-09-01 11:40:00,34.06,34.12,34.06,34.1,20400.0,26.1209,26.1669,26.1209,26.1516,20400.0
2010-09-01 11:45:00,34.1,34.12,34.04,34.06,16400.0,26.1516,26.1669,26.1056,26.1209,16400.0
2010-09-01 11:50:00,34.06,34.12,34.06,34.08,17600.0,26.1209,26.1669,26.1209,26.1363,17600.0
2010-09-01 11:55:00,34.07,34.08,34.04,34.07,7400.0,26.1286,26.1363,26.1056,26.1286,7400.0
2010-09-01 12:00:00,34.07,34.1,34.05,34.06,15400.0,26.1286,26.1516,26.1133,26.1209,15400.0
2010-09-01 12:05:00,34.06,34.08,34.06,34.07,13200.0,26.1209,26.1363,26.1209,26.1286,13200.0
2010-09-01 12:10:00,34.08,34.08,34.04,34.05,15200.0,26.1363,26.1363,26.1056,26.1133,15200.0
2010-09-01 12:15:00,34.06,34.08,34.04,34.04,10800.0,26.1209,26.1363,26.1056,26.1056,10800.0
2010-09-01 12:20:00,34.04,34.07,34.04,34.05,12200.0,26.1056,26.1286,26.1056,26.1133,12200.0
2010-09-01 12:25:00,34.05,34.06,34.03,34.05,8000.0,26.1133,26.1209,26.0979,26.1133,8000.0
2010-09-01 12:30:00,34.05,34.07,34.04,34.04,17400.0,26.1133,26.1286,26.1056,26.1056,17400.0
2010-09-01 12:35:00,34.04,34.06,34.04,34.04,6400.0,26.1056,26.1209,26.1056,26.1056,6400.0
2010-09-01 12:40:00,34.04,34.06,34.03,34.04,9400.0,26.1056,26.1209,26.0979,26.1056,9400.0
2010-09-01 12:45:00,34.04,34.06,34.03,34.04,9800.0,26.1056,26.1209,26.0979,26.1056,9800.0
2010-09-01 12:50:00,34.04,34.04,34.01,34.02,6200.0,26.1056,26.1056,26.0826,26.0902,6200.0
2010-09-01 12:55:00,34.04,34.06,34.03,34.05,15200.0,26.1056,26.1209,26.0979,26.1133,15200.0
2010-09-01 13:00:00,34.05,34.08,34.04,34.06,19400.0,26.1133,26.1363,26.1056,26.1209,19400.0
2010-09-01 13:05:00,34.07,34.1,34.07,34.1,11000.0,26.1286,26.1516,26.1286,26.1516,11000.0
2010-09-01 13:10:00,34.09,34.1,34.09,34.09,15000.0,26.1439,26.1516,26.1439,26.1439,15000.0
2010-09-01 13:15:00,34.1,34.1,34.09,34.1,9200.0,26.1516,26.1516,26.1439,26.1516,9200.0
2010-09-01 13:20:00,34.1,34.13,34.1,34.13,33400.0,26.1516,26.1746,26.1516,26.1746,33400.0
2010-09-01 13:25:00,34.13,34.15,34.12,34.14,18800.0,26.1746,26.1899,26.1669,26.1823,18800.0
2010-09-01 13:30:00,34.14,34.15,34.13,34.15,27800.0,26.1823,26.1899,26.1746,26.1899,27800.0
2010-09-01 13:35:00,34.15,34.17,34.13,34.14,12600.0,26.1899,26.2053,26.1746,26.1823,12600.0
2010-09-01 13:40:00,34.14,34.16,34.13,34.16,13000.0,26.1823,26.1976,26.1746,26.1976,13000.0
2010-09-01 13:45:00,34.17,34.2,34.16,34.2,24600.0,26.2053,26.2283,26.1976,26.2283,24600.0
2010-09-01 13:50:00,34.19,34.2,34.18,34.2,10400.0,26.2206,26.2283,26.213,26.2283,10400.0
2010-09-01 13:55:00,34.2,34.2,34.15,34.17,19600.0,26.2283,26.2283,26.1899,26.2053,19600.0
2010-09-01 14:00:00,34.17,34.18,34.13,34.14,13400.0,26.2053,26.213,26.1746,26.1823,13400.0
2010-09-01 14:05:00,34.13,34.16,34.12,34.13,23200.0,26.1746,26.1976,26.1669,26.1746,23200.0
2010-09-01 14:10:00,34.13,34.13,34.06,34.06,18400.0,26.1746,26.1746,26.1209,26.1209,18400.0
2010-09-01 14:15:00,34.07,34.09,34.07,34.07,19600.0,26.1286,26.1439,26.1286,26.1286,19600.0
2010-09-01 14:20:00,34.07,34.08,34.04,34.04,28600.0,26.1286,26.1363,26.1056,26.1056,28600.0
2010-09-01 14:25:00,34.03,34.09,34.01,34.08,27600.0,26.0979,26.1439,26.0826,26.1363,27600.0
2010-09-01 14:30:00,34.08,34.1,34.08,34.09,16600.0,26.1363,26.1516,26.1363,26.1439,16600.0
2010-09-01 14:35:00,34.1,34.1,34.06,34.06,20600.0,26.1516,26.1516,26.1209,26.1209,20600.0
2010-09-01 14:40:00,34.05,34.06,34.02,34.03,25400.0,26.1133,26.1209,26.0902,26.0979,25400.0
2010-09-01 14:45:00,34.03,34.05,34.02,34.04,17400.0,26.0979,26.1133,26.0902,26.1056,17400.0
2010-09-01 14:50:00,34.04,34.08,34.04,34.06,15600.0,26.1056,26.1363,26.1056,26.1209,15600.0
2010-09-01 14:55:00,34.06,34.07,34.04,34.05,22800.0,26.1209,26.1286,26.1056,26.1133,22800.0
2010-09-01 15:00:00,34.05,34.06,34.02,34.02,19800.0,26.1133,26.1209,26.0902,26.0902,19800.0
2010-09-01 15:05:00,34.02,34.08,34.02,34.05,19800.0,26.0902,26.1363,26.0902,26.1133,19800.0
2010-09-01 15:10:00,34.05,34.06,34.04,34.05,16200.0,26.1133,26.1209,26.1056,26.1133,16200.0
2010-09-01 15:15:00,34.05,34.05,34.02,34.04,14200.0,26.1133,26.1133,26.0902,26.1056,14200.0
2010-09-01 15:20:00,34.04,34.06,34.02,34.04,26000.0,26.1056,26.1209,26.0902,26.1056,26000.0
2010-09-01 15:25:00,34.02,34.04,33.98,34.04,31800.0,26.0902,26.1056,26.0596,26.1056,31800.0
2010-09-01 15:30:00,34.04,34.05,33.99,34.05,45200.0,26.1056,26.1133,26.0672,26.1133,45200.0
2010-09-01 15:35:00,34.04,34.09,34.02,34.06,48400.0,26.1056,26.1439,26.0902,26.1209,48400.0
2010-09-01 15:40:00,34.06,34.07,34.04,34.07,56000.0,26.1209,26.1286,26.1056,26.1286,56000.0
2010-09-01 15:45:00,34.07,34.13,34.07,34.09,135000.0,26.1286,26.1746,26.1286,26.1439,135000.0
2010-09-01 15:50:00,34.09,34.1,33.99,33.99,116800.0,26.1439,26.1516,26.0672,26.0672,116800.0
2010-09-01 15:55:00,33.99,34.08,33.99,34.07,193400.0,26.0672,26.1363,26.0672,26.1286,193400.0
2010-09-02 09:30:00,34.2,34.23,34.12,34.2,19800.0,26.2283,26.2513,26.1669,26.2283,19800.0
2010-09-02 09:35:00,34.22,34.25,34.15,34.24,9400.0,26.2436,26.2666,26.1899,26.259,9400.0
2010-09-02 09:40:00,34.24,34.27,34.2,34.27,23600.0,26.259,26.282,26.2283,26.282,23600.0
2010-09-02 09:45:00,34.27,34.33,34.22,34.33,16200.0,26.282,26.328,26.2436,26.328,16200.0
2010-09-02 09:50:00,34.33,34.37,34.29,34.32,12000.0,26.328,26.3587,26.2973,26.3203,12000.0
2010-09-02 09:55:00,34.33,34.38,34.33,34.37,14800.0,26.328,26.3663,26.328,26.3587,14800.0
2010-09-02 10:00:00,34.36,34.45,34.33,34.34,24200.0,26.351,26.42,26.328,26.3357,24200.0
2010-09-02 10:05:00,34.35,34.38,34.32,34.32,18000.0,26.3433,26.3663,26.3203,26.3203,18000.0
2010-09-02 10:10:00,34.3,34.32,34.27,34.29,27000.0,26.305,26.3203,26.282,26.2973,27000.0
2010-09-02 10:15:00,34.27,34.29,34.22,34.22,13600.0,26.282,26.2973,26.2436,26.2436,13600.0
2010-09-02 10:20:00,34.22,34.26,34.18,34.24,15600.0,26.2436,26.2743,26.213,26.259,15600.0
2010-09-02 10:25:00,34.24,34.35,34.23,34.35,7000.0,26.259,26.3433,26.2513,26.3433,7000.0
2010-09-02 10:30:00,34.35,34.35,34.27,34.29,20800.0,26.3433,26.3433,26.282,26.2973,20800.0
2010-09-02 10:35:00,34.3,34.33,34.29,34.31,8000.0,26.305,26.328,26.2973,26.3127,8000.0
2010-09-02 10:40:00,34.3,34.33,34.28,34.29,15400.0,26.305,26.328,26.2896,26.2973,15400.0
2010-09-02 10:45:00,34.29,34.31,34.27,34.29,8800.0,26.2973,26.3127,26.282,26.2973,8800.0
2010-09-02 10:50:00,34.3,34.3,34.26,34.27,20200.0,26.305,26.305,26.2743,26.282,20200.0
2010-09-02 10:55:00,34.27,34.29,34.26,34.27,16400.0,26.282,26.2973,26.2743,26.282,16400.0
2010-09-02 11:00:00,34.29,34.32,34.27,34.27,14000.0,26.2973,26.3203,26.282,26.282,14000.0
2010-09-02 11:05:00,34.27,34.27,34.2,34.23,21000.0,26.282,26.282,26.2283,26.2513,21000.0
2010-09-02 11:10:00,34.24,34.25,34.22,34.22,5200.0,26.259,26.2666,26.2436,26.2436,5200.0
2010-09-02 11:15:00,34.2,34.22,34.19,34.21,9200.0,26.2283,26.2436,26.2206,26.236,9200.0
2010-09-02 11:20:00,34.2,34.2,34.18,34.19,6600.0,26.2283,26.2283,26.213,26.2206,6600.0
2010-09-02 11:25:00,34.19,34.22,34.18,34.22,25200.0,26.2206,26.2436,26.213,26.2436,25200.0
2010-09-02 11:30:00,34.21,34.23,34.2,34.23,8000.0,26.236,26.2513,26.2283,26.2513,8000.0
2010-09-02 11:35:00,34.23,34.23,34.18,34.22,9800.0,26.2513,26.2513,26.213,26.2436,9800.0
2010-09-02 11:40:00,34.22,34.27,34.21,34.21,18200.0,26.2436,26.282,26.236,26.236,18200.0
2010-09-02 11:45:00,34.22,34.24,34.21,34.23,7200.0,26.2436,26.259,26.236,26.2513,7200.0
2010-09-02 11:50:00,34.24,34.26,34.24,34.26,5400.0,26.259,26.2743,26.259,26.2743,5400.0
2010-09-02 11:55:00,34.26,34.26,34.2,34.2,8000.0,26.2743,26.2743,26.2283,26.2283,8000.0
2010-09-02 12:00:00,34.2,34.2,34.18,34.19,6000.0,26.2283,26.2283,26.213,26.2206,6000.0
2010-09-02 12:05:00,34.2,34.23,34.2,34.21,7800.0,26.2283,26.2513,26.2283,26.236,7800.0
2010-09-02 12:10:00,34.21,34.23,34.19,34.23,7400.0,26.236,26.2513,26.2206,26.2513,7400.0
2010-09-02 12:15:00,34.23,34.24,34.2,34.21,10000.0,26.2513,26.259,26.2283,26.236,10000.0
2010-09-02 12:20:00,34.22,34.24,34.21,34.23,6200.0,26.2436,26.259,26.236,26.2513,6200.0
2010-09-02 12:25:00,34.23,34.23,34.22,34.23,7200.0,26.2513,26.2513,26.2436,26.2513,7200.0
2010-09-02 12:30:00,34.23,34.23,34.21,34.21,6600.0,26.2513,26.2513,26.236,26.236,6600.0
2010-09-02 12:35:00,34.22,34.24,34.22,34.23,4000.0,26.2436,26.259,26.2436,26.2513,4000.0
2010-09-02 12:40:00,34.23,34.24,34.2,34.21,9200.0,26.2513,26.259,26.2283,26.236,9200.0
2010-09-02 12:45:00,34.21,34.23,34.2,34.23,3400.0,26.236,26.2513,26.2283,26.2513,3400.0
2010-09-02 12:50:00,34.23,34.23,34.18,34.18,7800.0,26.2513,26.2513,26.213,26.213,7800.0
2010-09-02 12:55:00,34.19,34.2,34.16,34.16,12600.0,26.2206,26.2283,26.1976,26.1976,12600.0
2010-09-02 13:00:00,34.17,34.17,34.15,34.17,17400.0,26.2053,26.2053,26.1899,26.2053,17400.0
2010-09-02 13:05:00,34.16,34.18,34.16,34.17,8600.0,26.1976,26.213,26.1976,26.2053,8600.0
2010-09-02 13:10:00,34.17,34.17,34.15,34.16,8000.0,26.2053,26.2053,26.1899,26.1976,8000.0
2010-09-02 13:15:00,34.17,34.22,34.17,34.21,5200.0,26.2053,26.2436,26.2053,26.236,5200.0
2010-09-02 13:20:00,34.21,34.22,34.18,34.18,10400.0,26.236,26.2436,26.213,26.213,10400.0
2010-09-02 13:25:00,34.19,34.19,34.17,34.18,9600.0,26.2206,26.2206,26.2053,26.213,9600.0
2010-09-02 13:30:00,34.18,34.19,34.17,34.19,9200.0,26.213,26.2206,26.2053,26.2206,9200.0
2010-09-02 13:35:00,34.2,34.21,34.2,34.21,6000.0,26.2283,26.236,26.2283,26.236,6000.0
2010-09-02 13:40:00,34.22,34.24,34.22,34.24,8600.0,26.2436,26.259,26.2436,26.259,8600.0
2010-09-02 13:45:00,34.24,34.26,34.24,34.25,6400.0,26.259,26.2743,26.259,26.2666,6400.0
2010-09-02 13:50:00,34.25,34.27,34.25,34.27,11600.0,26.2666,26.282,26.2666,26.282,11600.0
2010-09-02 13:55:00,34.27,34.28,34.26,34.27,16400.0,26.282,26.2896,26.2743,26.282,16400.0
2010-09-02 14:00:00,34.27,34.29,34.27,34.29,11200.0,26.282,26.2973,26.282,26.2973,11200.0
2010-09-02 14:05:00,34.29,34.32,34.29,34.31,20600.0,26.2973,26.3203,26.2973,26.3127,20600.0
2010-09-02 14:10:00,34.32,34.37,34.31,34.37,17200.0,26.3203,26.3587,26.3127,26.3587,17200.0
2010-09-02 14:15:00,34.37,34.38,34.35,34.37,11800.0,26.3587,26.3663,26.3433,26.3587,11800.0
2010-09-02 14:20:00,34.37,34.38,34.35,34.35,15000.0,26.3587,26.3663,26.3433,26.3433,15000.0
2010-09-02 14:25:00,34.35,34.36,34.32,34.33,11400.0,26.3433,26.351,26.3203,26.328,11400.0
2010-09-02 14:30:00,34.33,34.35,34.33,34.35,10800.0,26.328,26.3433,26.328,26.3433,10800.0
2010-09-02 14:35:00,34.35,34.36,34.35,34.36,7600.0,26.3433,26.351,26.3433,26.351,7600.0
2010-09-02 14:40:00,34.37,34.37,34.33,34.33,16400.0,26.3587,26.3587,26.328,26.328,16400.0
2010-09-02 14:45:00,34.32,34.35,34.32,34.32,5000.0,26.3203,26.3433,26.3203,26.3203,5000.0
2010-09-02 14:50:00,34.33,34.35,34.32,34.35,11800.0,26.328,26.3433,26.3203,26.3433,11800.0
2010-09-02 14:55:00,34.35,34.35,34.34,34.35,13600.0,26.3433,26.3433,26.3357,26.3433,13600.0
2010-09-02 15:00:00,34.35,34.36,34.31,34.33,15600.0,26.3433,26.351,26.3127,26.328,15600.0
2010-09-02 15:05:00,34.33,34.37,34.33,34.37,9400.0,26.328,26.3587,26.328,26.3587,9400.0
2010-09-02 15:10:00,34.37,34.38,34.33,34.34,23800.0,26.3587,26.3663,26.328,26.3357,23800.0
2010-09-02 15:15:00,34.35,34.35,34.34,34.34,12800.0,26.3433,26.3433,26.3357,26.3357,12800.0
2010-09-02 15:20:00,34.34,34.37,34.33,34.33,19800.0,26.3357,26.3587,26.328,26.328,19800.0
2010-09-02 15:25:00,34.33,34.35,34.32,34.35,18200.0,26.328,26.3433,26.3203,26.3433,18200.0
2010-09-02 15:30:00,34.35,34.37,34.33,34.36,29000.0,26.3433,26.3587,26.328,26.351,29000.0
2010-09-02 15:35:00,34.35,34.41,34.35,34.39,68200.0,26.3433,26.3893,26.3433,26.374,68200.0
2010-09-02 15:40:00,34.39,34.41,34.38,34.4,29400.0,26.374,26.3893,26.3663,26.3817,29400.0
2010-09-02 15:45:00,34.4,34.45,34.4,34.44,91000.0,26.3817,26.42,26.3817,26.4124,91000.0
2010-09-02 15:50:00,34.44,34.45,34.42,34.44,68200.0,26.4124,26.42,26.397,26.4124,68200.0
2010-09-02 15:55:00,34.44,34.47,34.43,34.46,101400.0,26.4124,26.4354,26.4047,26.4277,101400.0
2010-09-03 09:30:00,34.73,34.84,34.73,34.84,39400.0,26.6348,26.7191,26.6348,26.7191,39400.0
2010-09-03 09:35:00,34.84,34.95,34.84,34.91,35200.0,26.7191,26.8035,26.7191,26.7728,35200.0
2010-09-03 09:40:00,34.91,34.95,34.87,34.87,15600.0,26.7728,26.8035,26.7421,26.7421,15600.0
2010-09-03 09:45:00,34.87,34.9,34.81,34.88,35200.0,26.7421,26.7651,26.6961,26.7498,35200.0
2010-09-03 09:50:00,34.88,34.93,34.86,34.89,32000.0,26.7498,26.7881,26.7345,26.7575,32000.0
2010-09-03 09:55:00,34.88,34.95,34.88,34.95,15200.0,26.7498,26.8035,26.7498,26.8035,15200.0
2010-09-03 10:00:00,34.95,34.95,34.84,34.92,45600.0,26.8035,26.8035,26.7191,26.7805,45600.0
2010-09-03 10:05:00,34.91,34.91,34.86,34.87,32200.0,26.7728,26.7728,26.7345,26.7421,32200.0
2010-09-03 10:10:00,34.87,34.91,34.85,34.86,27400.0,26.7421,26.7728,26.7268,26.7345,27400.0
2010-09-03 10:15:00,34.86,34.87,34.83,34.84,42800.0,26.7345,26.7421,26.7114,26.7191,42800.0
2010-09-03 10:20:00,34.85,34.9,34.85,34.87,51200.0,26.7268,26.7651,26.7268,26.7421,51200.0
2010-09-03 10:25:00,34.86,34.88,34.77,34.8,19400.0,26.7345,26.7498,26.6654,26.6884,19400.0
2010-09-03 10:30:00,34.79,34.79,34.75,34.76,32400.0,26.6808,26.6808,26.6501,26.6578,32400.0
2010-09-03 10:35:00,34.76,34.82,34.75,34.82,16400.0,26.6578,26.7038,26.6501,26.7038,16400.0
2010-09-03 10:40:00,34.81,34.86,34.8,34.86,18000.0,26.6961,26.7345,26.6884,26.7345,18000.0
2010-09-03 10:45:00,34.85,34.87,34.8,34.81,15400.0,26.7268,26.7421,26.6884,26.6961,15400.0
2010-09-03 10:50:00,34.81,34.82,34.77,34.79,18400.0,26.6961,26.7038,26.6654,26.6808,18400.0
2010-09-03 10:55:00,34.8,34.86,34.77,34.86,20000.0,26.6884,26.7345,26.6654,26.7345,20000.0
2010-09-03 11:00:00,34.85,34.86,34.8,34.84,17800.0,26.7268,26.7345,26.6884,26.7191,17800.0
2010-09-03 11:05:00,34.83,34.88,34.82,34.87,16200.0,26.7114,26.7498,26.7038,26.7421,16200.0
2010-09-03 11:10:00,34.87,34.88,34.8,34.86,22200.0,26.7421,26.7498,26.6884,26.7345,22200.0
2010-09-03 11:15:00,34.86,34.92,34.84,34.9,13800.0,26.7345,26.7805,26.7191,26.7651,13800.0
2010-09-03 11:20:00,34.9,34.9,34.8,34.8,19200.0,26.7651,26.7651,26.6884,26.6884,19200.0
2010-09-03 11:25:00,34.81,34.83,34.79,34.8,13400.0,26.6961,26.7114,26.6808,26.6884,13400.0
2010-09-03 11:30:00,34.82,34.85,34.82,34.83,12000.0,26.7038,26.7268,26.7038,26.7114,12000.0
2010-09-03 11:35:00,34.82,34.85,34.79,34.85,16600.0,26.7038,26.7268,26.6808,26.7268,16600.0
2010-09-03 11:40:00,34.85,34.91,34.85,34.91,7200.0,26.7268,26.7728,26.7268,26.7728,7200.0
2010-09-03 11:45:00,34.9,34.92,34.87,34.87,11400.0,26.7651,26.7805,26.7421,26.7421,11400.0
2010-09-03 11:50:00,34.86,34.87,34.84,34.86,26400.0,26.7345,26.7421,26.7191,26.7345,26400.0
2010-09-03 11:55:00,34.87,34.93,34.87,34.9,41200.0,26.7421,26.7881,26.7421,26.7651,41200.0
2010-09-03 12:00:00,34.9,34.92,34.9,34.91,17200.0,26.7651,26.7805,26.7651,26.7728,17200.0
2010-09-03 12:05:00,34.91,34.92,34.9,34.91,16800.0,26.7728,26.7805,26.7651,26.7728,16800.0
2010-09-03 12:10:00,34.91,34.93,34.9,34.92,23400.0,26.7728,26.7881,26.7651,26.7805,23400.0
2010-09-03 12:15:00,34.92,34.94,34.91,34.94,14400.0,26.7805,26.7958,26.7728,26.7958,14400.0
2010-09-03 12:20:00,34.93,34.94,34.92,34.94,10000.0,26.7881,26.7958,26.7805,26.7958,10000.0
2010-09-03 12:25:00,34.94,34.95,34.93,34.94,12400.0,26.7958,26.8035,26.7881,26.7958,12400.0
2010-09-03 12:30:00,34.94,34.97,34.94,34.97,13600.0,26.7958,26.8188,26.7958,26.8188,13600.0
2010-09-03 12:35:00,34.97,34.99,34.97,34.98,23400.0,26.8188,26.8342,26.8188,26.8265,23400.0
2010-09-03 12:40:00,34.98,34.99,34.97,34.98,41200.0,26.8265,26.8342,26.8188,26.8265,41200.0
2010-09-03 12:45:00,34.98,34.99,34.98,34.99,7200.0,26.8265,26.8342,26.8265,26.8342,7200.0
2010-09-03 12:50:00,34.99,34.99,34.98,34.99,14800.0,26.8342,26.8342,26.8265,26.8342,14800.0
2010-09-03 12:55:00,34.99,35.0,34.99,34.99,62600.0,26.8342,26.8418,26.8342,26.8342,62600.0
2010-09-03 13:00:00,34.99,35.02,34.99,35.0,27000.0,26.8342,26.8572,26.8342,26.8418,27000.0
2010-09-03 13:05:00,35.0,35.03,34.99,35.0,53600.0,26.8418,26.8648,26.8342,26.8418,53600.0
2010-09-03 13:10:00,35.01,35.04,34.99,35.01,13000.0,26.8495,26.8725,26.8342,26.8495,13000.0
2010-09-03 13:15:00,35.0,35.01,34.99,34.99,15800.0,26.8418,26.8495,26.8342,26.8342,15800.0
2010-09-03 13:20:00,34.99,35.01,34.97,34.99,12400.0,26.8342,26.8495,26.8188,26.8342,12400.0
2010-09-03 13:25:00,34.99,34.99,34.96,34.98,13600.0,26.8342,26.8342,26.8111,26.8265,13600.0
2010-09-03 13:30:00,34.97,35.0,34.96,34.98,12200.0,26.8188,26.8418,26.8111,26.8265,12200.0
2010-09-03 13:35:00,34.98,35.04,34.98,35.04,9600.0,26.8265,26.8725,26.8265,26.8725,9600.0
2010-09-03 13:40:00,35.04,35.06,34.99,35.01,35600.0,26.8725,26.8878,26.8342,26.8495,35600.0
2010-09-03 13:45:00,35.02,35.03,35.0,35.02,12400.0,26.8572,26.8648,26.8418,26.8572,12400.0
2010-09-03 13:50:00,35.03,35.06,35.03,35.06,8000.0,26.8648,26.8878,26.8648,26.8878,8000.0
2010-09-03 13:55:00,35.04,35.06,35.04,35.06,16000.0,26.8725,26.8878,26.8725,26.8878,16000.0
2010-09-03 14:00:00,35.06,35.09,35.05,35.08,27200.0,26.8878,26.9108,26.8802,26.9032,27200.0
2010-09-03 14:05:00,35.08,35.1,35.08,35.09,14200.0,26.9032,26.9185,26.9032,26.9108,14200.0
2010-09-03 14:10:00,35.09,35.11,35.08,35.09,111800.0,26.9108,26.9262,26.9032,26.9108,111800.0
2010-09-03 14:15:00,35.09,35.1,35.08,35.09,19800.0,26.9108,26.9185,26.9032,26.9108,19800.0
2010-09-03 14:20:00,35.09,35.11,35.07,35.1,46200.0,26.9108,26.9262,26.8955,26.9185,46200.0
2010-09-03 14:25:00,35.09,35.1,35.07,35.07,13800.0,26.9108,26.9185,26.8955,26.8955,13800.0
2010-09-03 14:30:00,35.07,35.1,35.07,35.09,21600.0,26.8955,26.9185,26.8955,26.9108,21600.0
2010-09-03 14:35:00,35.09,35.1,35.06,35.07,18400.0,26.9108,26.9185,26.8878,26.8955,18400.0
2010-09-03 14:40:00,35.07,35.07,35.04,35.06,12600.0,26.8955,26.8955,26.8725,26.8878,12600.0
2010-09-03 14:45:00,35.05,35.06,35.01,35.01,18800.0,26.8802,26.8878,26.8495,26.8495,18800.0
2010-09-03 14:50:00,35.01,35.01,34.97,34.98,15400.0,26.8495,26.8495,26.8188,26.8265,15400.0
2010-09-03 14:55:00,34.98,34.99,34.93,34.93,59000.0,26.8265,26.8342,26.7881,26.7881,59000.0
2010-09-03 15:00:00,34.94,34.95,34.91,34.94,37000.0,26.7958,26.8035,26.7728,26.7958,37000.0
2010-09-03 15:05:00,34.94,34.95,34.9,34.94,42000.0,26.7958,26.8035,26.7651,26.7958,42000.0
2010-09-03 15:10:00,34.93,34.95,34.91,34.93,18600.0,26.7881,26.8035,26.7728,26.7881,18600.0
2010-09-03 15:15:00,34.91,34.93,34.9,34.91,20400.0,26.7728,26.7881,26.7651,26.7728,20400.0
2010-09-03 15:20:00,34.92,34.95,34.9,34.91,17400.0,26.7805,26.8035,26.7651,26.7728,17400.0
2010-09-03 15:25:00,34.91,34.93,34.89,34.91,33400.0,26.7728,26.7881,26.7575,26.7728,33400.0
2010-09-03 15:30:00,34.92,34.95,34.87,34.88,45800.0,26.7805,26.8035,26.7421,26.7498,45800.0
2010-09-03 15:35:00,34.88,34.91,34.88,34.9,28800.0,26.7498,26.7728,26.7498,26.7651,28800.0
2010-09-03 15:40:00,34.89,34.9,34.87,34.88,128200.0,26.7575,26.7651,26.7421,26.7498,128200.0
2010-09-03 15:45:00,34.88,34.94,34.88,34.92,98200.0,26.7498,26.7958,26.7498,26.7805,98200.0
2010-09-03 15:50:00,34.92,34.94,34.9,34.9,77000.0,26.7805,26.7958,26.7651,26.7651,77000.0
2010-09-03 15:55:00,34.9,34.98,34.9,34.97,114000.0,26.7651,26.8265,26.7651,26.8188,114000.0
2010-09-07 09:30:00,34.73,34.77,34.71,34.74,33800.0,26.6348,26.6654,26.6194,26.6424,33800.0
2010-09-07 09:35:00,34.74,34.77,34.74,34.77,19200.0,26.6424,26.6654,26.6424,26.6654,19200.0
2010-09-07 09:40:00,34.76,34.79,34.7,34.74,37400.0,26.6578,26.6808,26.6117,26.6424,37400.0
2010-09-07 09:45:00,34.71,34.77,34.67,34.67,25800.0,26.6194,26.6654,26.5887,26.5887,25800.0
2010-09-07 09:50:00,34.65,34.66,34.52,34.58,27000.0,26.5734,26.5811,26.4737,26.5197,27000.0
2010-09-07 09:55:00,34.56,34.57,34.41,34.41,30800.0,26.5044,26.512,26.3893,26.3893,30800.0
2010-09-07 10:00:00,34.42,34.46,34.39,34.46,33800.0,26.397,26.4277,26.374,26.4277,33800.0
2010-09-07 10:05:00,34.46,34.49,34.41,34.49,18200.0,26.4277,26.4507,26.3893,26.4507,18200.0
2010-09-07 10:10:00,34.49,34.51,34.49,34.51,9400.0,26.4507,26.466,26.4507,26.466,9400.0
2010-09-07 10:15:00,34.51,34.51,34.43,34.46,23600.0,26.466,26.466,26.4047,26.4277,23600.0
2010-09-07 10:20:00,34.45,34.45,34.35,34.39,20800.0,26.42,26.42,26.3433,26.374,20800.0
2010-09-07 10:25:00,34.39,34.41,34.37,34.4,37600.0,26.374,26.3893,26.3587,26.3817,37600.0
2010-09-07 10:30:00,34.38,34.4,34.37,34.38,31200.0,26.3663,26.3817,26.3587,26.3663,31200.0
2010-09-07 10:35:00,34.38,34.41,34.34,34.41,33000.0,26.3663,26.3893,26.3357,26.3893,33000.0
2010-09-07 10:40:00,34.41,34.43,34.38,34.39,36600.0,26.3893,26.4047,26.3663,26.374,36600.0
2010-09-07 10:45:00,34.38,34.4,34.35,34.35,24600.0,26.3663,26.3817,26.3433,26.3433,24600.0
2010-09-07 10:50:00,34.34,34.37,34.3,34.3,27000.0,26.3357,26.3587,26.305,26.305,27000.0
2010-09-07 10:55:00,34.3,34.35,34.3,34.34,35400.0,26.305,26.3433,26.305,26.3357,35400.0
2010-09-07 11:00:00,34.34,34.39,34.3,34.32,34400.0,26.3357,26.374,26.305,26.3203,34400.0
2010-09-07 11:05:00,34.32,34.35,34.31,34.34,21600.0,26.3203,26.3433,26.3127,26.3357,21600.0
2010-09-07 11:10:00,34.35,34.37,34.31,34.33,30400.0,26.3433,26.3587,26.3127,26.328,30400.0
2010-09-07 11:15:00,34.33,34.35,34.3,34.31,21800.0,26.328,26.3433,26.305,26.3127,21800.0
2010-09-07 11:20:00,34.32,34.36,34.29,34.3,36200.0,26.3203,26.351,26.2973,26.305,36200.0
2010-09-07 11:25:00,34.3,34.31,34.25,34.27,33600.0,26.305,26.3127,26.2666,26.282,33600.0
2010-09-07 11:30:00,34.29,34.34,34.27,34.27,32800.0,26.2973,26.3357,26.282,26.282,32800.0
2010-09-07 11:35:00,34.27,34.27,34.22,34.23,25400.0,26.282,26.282,26.2436,26.2513,25400.0
2010-09-07 11:40:00,34.23,34.27,34.22,34.26,24600.0,26.2513,26.282,26.2436,26.2743,24600.0
2010-09-07 11:45:00,34.27,34.27,34.23,34.23,18200.0,26.282,26.282,26.2513,26.2513,18200.0
2010-09-07 11:50:00,34.24,34.24,34.16,34.16,23600.0,26.259,26.259,26.1976,26.1976,23600.0
2010-09-07 11:55:00,34.17,34.27,34.17,34.27,10800.0,26.2053,26.282,26.2053,26.282,10800.0
2010-09-07 12:00:00,34.27,34.27,34.24,34.24,21800.0,26.282,26.282,26.259,26.259,21800.0
2010-09-07 12:05:00,34.24,34.25,34.21,34.23,59600.0,26.259,26.2666,26.236,26.2513,59600.0
2010-09-07 12:10:00,34.23,34.24,34.2,34.23,19400.0,26.2513,26.259,26.2283,26.2513,19400.0
2010-09-07 12:15:00,34.23,34.24,34.23,34.24,5000.0,26.2513,26.259,26.2513,26.259,5000.0
2010-09-07 12:20:00,34.23,34.24,34.15,34.15,44800.0,26.2513,26.259,26.1899,26.1899,44800.0
2010-09-07 12:25:00,34.15,34.17,34.13,34.17,21800.0,26.1899,26.2053,26.1746,26.2053,21800.0
2010-09-07 12:30:00,34.16,34.16,34.13,34.15,16800.0,26.1976,26.1976,26.1746,26.1899,16800.0
2010-09-07 12:35:00,34.16,34.18,34.16,34.16,11400.0,26.1976,26.213,26.1976,26.1976,11400.0
2010-09-07 12:40:00,34.16,34.2,34.16,34.19,14800.0,26.1976,26.2283,26.1976,26.2206,14800.0
2010-09-07 12:45:00,34.2,34.21,34.18,34.21,22400.0,26.2283,26.236,26.213,26.236,22400.0
2010-09-07 12:50:00,34.21,34.22,34.18,34.19,16400.0,26.236,26.2436,26.213,26.2206,16400.0
2010-09-07 12:55:00,34.19,34.2,34.18,34.19,14400.0,26.2206,26.2283,26.213,26.2206,14400.0
2010-09-07 13:00:00,34.19,34.2,34.16,34.16,25400.0,26.2206,26.2283,26.1976,26.1976,25400.0
2010-09-07 13:05:00,34.17,34.17,34.14,34.16,14000.0,26.2053,26.2053,26.1823,26.1976,14000.0
2010-09-07 13:10:00,34.17,34.17,34.14,34.15,15800.0,26.2053,26.2053,26.1823,26.1899,15800.0
2010-09-07 13:15:00,34.15,34.17,34.15,34.17,15000.0,26.1899,26.2053,26.1899,26.2053,15000.0
2010-09-07 13:20:00,34.16,34.17,34.13,34.15,23200.0,26.1976,26.2053,26.1746,26.1899,23200.0
2010-09-07 13:25:00,34.15,34.18,34.15,34.16,16200.0,26.1899,26.213,26.1899,26.1976,16200.0
2010-09-07 13:30:00,34.15,34.21,34.15,34.21,13000.0,26.1899,26.236,26.1899,26.236,13000.0
2010-09-07 13:35:00,34.2,34.23,34.19,34.22,56800.0,26.2283,26.2513,26.2206,26.2436,56800.0
2010-09-07 13:40:00,34.22,34.22,34.18,34.19,30600.0,26.2436,26.2436,26.213,26.2206,30600.0
2010-09-07 13:45:00,34.19,34.21,34.19,34.19,13600.0,26.2206,26.236,26.2206,26.2206,13600.0
2010-09-07 13:50:00,34.2,34.22,34.2,34.22,17600.0,26.2283,26.2436,26.2283,26.2436,17600.0
2010-09-07 13:55:00,34.22,34.26,34.21,34.26,38200.0,26.2436,26.2743,26.236,26.2743,38200.0
2010-09-07 14:00:00,34.27,34.28,34.24,34.25,31000.0,26.282,26.2896,26.259,26.2666,31000.0
2010-09-07 14:05:00,34.25,34.26,34.22,34.22,29000.0,26.2666,26.2743,26.2436,26.2436,29000.0
2010-09-07 14:10:00,34.22,34.25,34.22,34.24,24000.0,26.2436,26.2666,26.2436,26.259,24000.0
2010-09-07 14:15:00,34.25,34.28,34.23,34.24,40400.0,26.2666,26.2896,26.2513,26.259,40400.0
2010-09-07 14:20:00,34.24,34.24,34.23,34.24,16400.0,26.259,26.259,26.2513,26.259,16400.0
2010-09-07 14:25:00,34.24,34.26,34.23,34.23,16600.0,26.259,26.2743,26.2513,26.2513,16600.0
2010-09-07 14:30:00,34.23,34.23,34.18,34.2,25200.0,26.2513,26.2513,26.213,26.2283,25200.0
2010-09-07 14:35:00,34.19,34.21,34.14,34.14,20800.0,26.2206,26.236,26.1823,26.1823,20800.0
2010-09-07 14:40:00,34.14,34.17,34.13,34.15,23000.0,26.1823,26.2053,26.1746,26.1899,23000.0
2010-09-07 14:45:00,34.15,34.19,34.15,34.17,25400.0,26.1899,26.2206,26.1899,26.2053,25400.0
2010-09-07 14:50:00,34.17,34.18,34.12,34.13,25000.0,26.2053,26.213,26.1669,26.1746,25000.0
2010-09-07 14:55:00,34.12,34.13,34.05,34.06,33000.0,26.1669,26.1746,26.1133,26.1209,33000.0
2010-09-07 15:00:00,34.06,34.12,34.04,34.11,30800.0,26.1209,26.1669,26.1056,26.1593,30800.0
2010-09-07 15:05:00,34.1,34.1,34.04,34.07,25200.0,26.1516,26.1516,26.1056,26.1286,25200.0
2010-09-07 15:10:00,34.07,34.09,34.05,34.08,28800.0,26.1286,26.1439,26.1133,26.1363,28800.0
2010-09-07 15:15:00,34.07,34.1,34.06,34.09,37400.0,26.1286,26.1516,26.1209,26.1439,37400.0
2010-09-07 15:20:00,34.09,34.11,34.06,34.1,66000.0,26.1439,26.1593,26.1209,26.1516,66000.0
2010-09-07 15:25:00,34.1,34.13,34.08,34.13,46200.0,26.1516,26.1746,26.1363,26.1746,46200.0
2010-09-07 15:30:00,34.14,34.14,34.11,34.13,39400.0,26.1823,26.1823,26.1593,26.1746,39400.0
2010-09-07 15:35:00,34.13,34.18,34.13,34.17,69000.0,26.1746,26.213,26.1746,26.2053,69000.0
2010-09-07 15:40:00,34.17,34.19,34.15,34.16,71600.0,26.2053,26.2206,26.1899,26.1976,71600.0
2010-09-07 15:45:00,34.16,34.18,34.15,34.15,99600.0,26.1976,26.213,26.1899,26.1899,99600.0
2010-09-07 15:50:00,34.15,34.15,34.1,34.11,131200.0,26.1899,26.1899,26.1516,26.1593,131200.0
2010-09-07 15:55:00,34.11,34.16,34.1,34.12,136000.0,26.1593,26.1976,26.1516,26.1669,136000.0
2010-09-08 09:30:00,34.14,34.32,34.1,34.32,184600.0,26.1823,26.3203,26.1516,26.3203,184600.0
2010-09-08 09:35:00,34.32,34.34,34.26,34.29,20600.0,26.3203,26.3357,26.2743,26.2973,20600.0
2010-09-08 09:40:00,34.32,34.37,34.25,34.33,30200.0,26.3203,26.3587,26.2666,26.328,30200.0
2010-09-08 09:45:00,34.34,34.35,34.28,34.34,8600.0,26.3357,26.3433,26.2896,26.3357,8600.0
2010-09-08 09:50:00,34.33,34.35,34.25,34.25,24200.0,26.328,26.3433,26.2666,26.2666,24200.0
2010-09-08 09:55:00,34.26,34.29,34.23,34.23,40000.0,26.2743,26.2973,26.2513,26.2513,40000.0
2010-09-08 10:00:00,34.23,34.32,34.23,34.29,15800.0,26.2513,26.3203,26.2513,26.2973,15800.0
2010-09-08 10:05:00,34.29,34.29,34.23,34.25,13400.0,26.2973,26.2973,26.2513,26.2666,13400.0
2010-09-08 10:10:00,34.24,34.26,34.21,34.24,37000.0,26.259,26.2743,26.236,26.259,37000.0
2010-09-08 10:15:00,34.24,34.26,34.21,34.21,25600.0,26.259,26.2743,26.236,26.236,25600.0
2010-09-08 10:20:00,34.21,34.27,34.21,34.24,23400.0,26.236,26.282,26.236,26.259,23400.0
2010-09-08 10:25:00,34.24,34.3,34.24,34.24,15200.0,26.259,26.305,26.259,26.259,15200.0
2010-09-08 10:30:00,34.23,34.32,34.23,34.27,24800.0,26.2513,26.3203,26.2513,26.282,24800.0
2010-09-08 10:35:00,34.26,34.31,34.26,34.3,14200.0,26.2743,26.3127,26.2743,26.305,14200.0
2010-09-08 10:40:00,34.3,34.33,34.29,34.3,16400.0,26.305,26.328,26.2973,26.305,16400.0
2010-09-08 10:45:00,34.32,34.35,34.32,34.35,9800.0,26.3203,26.3433,26.3203,26.3433,9800.0
2010-09-08 10:50:00,34.37,34.41,34.37,34.41,22800.0,26.3587,26.3893,26.3587,26.3893,22800.0
2010-09-08 10:55:00,34.39,34.42,34.36,34.38,34600.0,26.374,26.397,26.351,26.3663,34600.0
2010-09-08 11:00:00,34.37,34.46,34.37,34.46,32000.0,26.3587,26.4277,26.3587,26.4277,32000.0
2010-09-08 11:05:00,34.45,34.47,34.45,34.46,6400.0,26.42,26.4354,26.42,26.4277,6400.0
2010-09-08 11:10:00,34.46,34.48,34.44,34.46,9800.0,26.4277,26.443,26.4124,26.4277,9800.0
2010-09-08 11:15:00,34.46,34.46,34.43,34.45,4200.0,26.4277,26.4277,26.4047,26.42,4200.0
2010-09-08 11:20:00,34.45,34.45,34.42,34.43,8600.0,26.42,26.42,26.397,26.4047,8600.0
2010-09-08 11:25:00,34.44,34.46,34.43,34.45,5600.0,26.4124,26.4277,26.4047,26.42,5600.0
2010-09-08 11:30:00,34.46,34.47,34.45,34.47,7200.0,26.4277,26.4354,26.42,26.4354,7200.0
2010-09-08 11:35:00,34.46,34.48,34.43,34.43,7000.0,26.4277,26.443,26.4047,26.4047,7000.0
2010-09-08 11:40:00,34.42,34.45,34.42,34.45,24400.0,26.397,26.42,26.397,26.42,24400.0
2010-09-08 11:45:00,34.44,34.47,34.44,34.47,11200.0,26.4124,26.4354,26.4124,26.4354,11200.0
2010-09-08 11:50:00,34.46,34.48,34.45,34.46,10600.0,26.4277,26.443,26.42,26.4277,10600.0
2010-09-08 11:55:00,34.45,34.48,34.45,34.48,20200.0,26.42,26.443,26.42,26.443,20200.0
2010-09-08 12:00:00,34.48,34.54,34.48,34.54,19800.0,26.443,26.489,26.443,26.489,19800.0
2010-09-08 12:05:00,34.54,34.56,34.52,34.54,17600.0,26.489,26.5044,26.4737,26.489,17600.0
2010-09-08 12:10:00,34.52,34.53,34.5,34.51,12400.0,26.4737,26.4814,26.4584,26.466,12400.0
2010-09-08 12:15:00,34.51,34.52,34.5,34.52,4400.0,26.466,26.4737,26.4584,26.4737,4400.0
2010-09-08 12:20:00,34.52,34.54,34.52,34.54,4000.0,26.4737,26.489,26.4737,26.489,4000.0
2010-09-08 12:25:00,34.54,34.56,34.54,34.56,7200.0,26.489,26.5044,26.489,26.5044,7200.0
2010-09-08 12:30:00,34.56,34.57,34.52,34.55,19000.0,26.5044,26.512,26.4737,26.4967,19000.0
2010-09-08 12:35:00,34.56,34.57,34.55,34.57,8200.0,26.5044,26.512,26.4967,26.512,8200.0
2010-09-08 12:40:00,34.56,34.62,34.55,34.61,43600.0,26.5044,26.5504,26.4967,26.5427,43600.0
2010-09-08 12:45:00,34.6,34.65,34.6,34.61,23800.0,26.5351,26.5734,26.5351,26.5427,23800.0
2010-09-08 12:50:00,34.6,34.66,34.6,34.64,24800.0,26.5351,26.5811,26.5351,26.5657,24800.0
2010-09-08 12:55:00,34.64,34.67,34.63,34.65,8800.0,26.5657,26.5887,26.5581,26.5734,8800.0
2010-09-08 13:00:00,34.65,34.66,34.63,34.64,10200.0,26.5734,26.5811,26.5581,26.5657,10200.0
2010-09-08 13:05:00,34.63,34.65,34.63,34.65,26600.0,26.5581,26.5734,26.5581,26.5734,26600.0
2010-09-08 13:10:00,34.66,34.66,34.63,34.63,12200.0,26.5811,26.5811,26.5581,26.5581,12200.0
2010-09-08 13:15:00,34.64,34.64,34.63,34.63,4400.0,26.5657,26.5657,26.5581,26.5581,4400.0
2010-09-08 13:20:00,34.63,34.67,34.63,34.67,20800.0,26.5581,26.5887,26.5581,26.5887,20800.0
2010-09-08 13:25:00,34.66,34.7,34.65,34.68,23000.0,26.5811,26.6117,26.5734,26.5964,23000.0
2010-09-08 13:30:00,34.68,34.72,34.68,34.71,43200.0,26.5964,26.6271,26.5964,26.6194,43200.0
2010-09-08 13:35:00,34.7,34.72,34.7,34.71,26000.0,26.6117,26.6271,26.6117,26.6194,26000.0
2010-09-08 13:40:00,34.72,34.72,34.65,34.66,30000.0,26.6271,26.6271,26.5734,26.5811,30000.0
2010-09-08 13:45:00,34.63,34.64,34.62,34.63,22800.0,26.5581,26.5657,26.5504,26.5581,22800.0
2010-09-08 13:50:00,34.63,34.66,34.62,34.63,24000.0,26.5581,26.5811,26.5504,26.5581,24000.0
2010-09-08 13:55:00,34.63,34.68,34.62,34.67,20800.0,26.5581,26.5964,26.5504,26.5887,20800.0
2010-09-08 14:00:00,34.65,34.67,34.6,34.62,71800.0,26.5734,26.5887,26.5351,26.5504,71800.0
2010-09-08 14:05:00,34.6,34.66,34.6,34.63,30400.0,26.5351,26.5811,26.5351,26.5581,30400.0
2010-09-08 14:10:00,34.63,34.63,34.6,34.63,15800.0,26.5581,26.5581,26.5351,26.5581,15800.0
2010-09-08 14:15:00,34.66,34.67,34.63,34.66,17600.0,26.5811,26.5887,26.5581,26.5811,17600.0
2010-09-08 14:20:00,34.65,34.68,34.65,34.67,15000.0,26.5734,26.5964,26.5734,26.5887,15000.0
2010-09-08 14:25:00,34.68,34.7,34.68,34.68,13000.0,26.5964,26.6117,26.5964,26.5964,13000.0
2010-09-08 14:30:00,34.68,34.69,34.67,34.67,14800.0,26.5964,26.6041,26.5887,26.5887,14800.0
2010-09-08 14:35:00,34.68,34.69,34.66,34.67,24400.0,26.5964,26.6041,26.5811,26.5887,24400.0
2010-09-08 14:40:00,34.67,34.71,34.66,34.7,22000.0,26.5887,26.6194,26.5811,26.6117,22000.0
2010-09-08 14:45:00,34.69,34.72,34.69,34.69,17600.0,26.6041,26.6271,26.6041,26.6041,17600.0
2010-09-08 14:50:00,34.69,34.7,34.68,34.69,9600.0,26.6041,26.6117,26.5964,26.6041,9600.0
2010-09-08 14:55:00,34.68,34.68,34.65,34.66,16600.0,26.5964,26.5964,26.5734,26.5811,16600.0
2010-09-08 15:00:00,34.67,34.71,34.67,34.71,19200.0,26.5887,26.6194,26.5887,26.6194,19200.0
2010-09-08 15:05:00,34.71,34.74,34.71,34.71,35000.0,26.6194,26.6424,26.6194,26.6194,35000.0
2010-09-08 15:10:00,34.71,34.71,34.67,34.67,27400.0,26.6194,26.6194,26.5887,26.5887,27400.0
2010-09-08 15:15:00,34.67,34.71,34.65,34.65,29200.0,26.5887,26.6194,26.5734,26.5734,29200.0
2010-09-08 15:20:00,34.65,34.68,34.6,34.62,32600.0,26.5734,26.5964,26.5351,26.5504,32600.0
2010-09-08 15:25:00,34.62,34.63,34.59,34.59,24000.0,26.5504,26.5581,26.5274,26.5274,24000.0
2010-09-08 15:30:00,34.59,34.62,34.58,34.61,38200.0,26.5274,26.5504,26.5197,26.5427,38200.0
2010-09-08 15:35:00,34.6,34.67,34.6,34.62,58800.0,26.5351,26.5887,26.5351,26.5504,58800.0
2010-09-08 15:40:00,34.61,34.62,34.52,34.53,49600.0,26.5427,26.5504,26.4737,26.4814,49600.0
2010-09-08 15:45:00,34.52,34.56,34.5,34.52,97600.0,26.4737,26.5044,26.4584,26.4737,97600.0
2010-09-08 15:50:00,34.51,34.55,34.49,34.53,83400.0,26.466,26.4967,26.4507,26.4814,83400.0
2010-09-08 15:55:00,34.53,34.58,34.52,34.58,87800.0,26.4814,26.5197,26.4737,26.5197,87800.0
2010-09-09 09:30:00,34.99,34.99,34.85,34.85,25200.0,26.8342,26.8342,26.7268,26.7268,25200.0
2010-09-09 09:35:00,34.9,34.93,34.82,34.9,17600.0,26.7651,26.7881,26.7038,26.7651,17600.0
2010-09-09 09:40:00,34.89,34.89,34.83,34.85,10000.0,26.7575,26.7575,26.7114,26.7268,10000.0
2010-09-09 09:45:00,34.85,34.85,34.72,34.72,19800.0,26.7268,26.7268,26.6271,26.6271,19800.0
2010-09-09 09:50:00,34.72,34.77,34.7,34.76,15400.0,26.6271,26.6654,26.6117,26.6578,15400.0
2010-09-09 09:55:00,34.77,34.8,34.76,34.79,9200.0,26.6654,26.6884,26.6578,26.6808,9200.0
2010-09-09 10:00:00,34.8,34.82,34.77,34.8,18200.0,26.6884,26.7038,26.6654,26.6884,18200.0
2010-09-09 10:05:00,34.8,34.8,34.69,34.72,30800.0,26.6884,26.6884,26.6041,26.6271,30800.0
2010-09-09 10:10:00,34.71,34.74,34.7,34.73,77400.0,26.6194,26.6424,26.6117,26.6348,77400.0
2010-09-09 10:15:00,34.72,34.75,34.7,34.72,30800.0,26.6271,26.6501,26.6117,26.6271,30800.0
2010-09-09 10:20:00,34.73,34.73,34.7,34.7,17200.0,26.6348,26.6348,26.6117,26.6117,17200.0
2010-09-09 10:25:00,34.71,34.72,34.7,34.71,9800.0,26.6194,26.6271,26.6117,26.6194,9800.0
2010-09-09 10:30:00,34.71,34.73,34.7,34.7,37200.0,26.6194,26.6348,26.6117,26.6117,37200.0
2010-09-09 10:35:00,34.7,34.76,34.7,34.76,25000.0,26.6117,26.6578,26.6117,26.6578,25000.0
2010-09-09 10:40:00,34.75,34.75,34.71,34.71,14800.0,26.6501,26.6501,26.6194,26.6194,14800.0
2010-09-09 10:45:00,34.73,34.76,34.73,34.76,8200.0,26.6348,26.6578,26.6348,26.6578,8200.0
2010-09-09 10:50:00,34.76,34.77,34.73,34.73,13800.0,26.6578,26.6654,26.6348,26.6348,13800.0
2010-09-09 10:55:00,34.74,34.8,34.73,34.73,16200.0,26.6424,26.6884,26.6348,26.6348,16200.0
2010-09-09 11:00:00,34.72,34.76,34.72,34.75,9600.0,26.6271,26.6578,26.6271,26.6501,9600.0
2010-09-09 11:05:00,34.77,34.81,34.77,34.81,10200.0,26.6654,26.6961,26.6654,26.6961,10200.0
2010-09-09 11:10:00,34.8,34.85,34.8,34.83,14000.0,26.6884,26.7268,26.6884,26.7114,14000.0
2010-09-09 11:15:00,34.83,34.85,34.83,34.83,7800.0,26.7114,26.7268,26.7114,26.7114,7800.0
2010-09-09 11:20:00,34.8,34.81,34.77,34.79,9000.0,26.6884,26.6961,26.6654,26.6808,9000.0
2010-09-09 11:25:00,34.79,34.85,34.79,34.85,6000.0,26.6808,26.7268,26.6808,26.7268,6000.0
2010-09-09 11:30:00,34.85,34.88,34.83,34.87,12800.0,26.7268,26.7498,26.7114,26.7421,12800.0
2010-09-09 11:35:00,34.87,34.9,34.87,34.88,17400.0,26.7421,26.7651,26.7421,26.7498,17400.0
2010-09-09 11:40:00,34.87,34.91,34.87,34.9,10400.0,26.7421,26.7728,26.7421,26.7651,10400.0
2010-09-09 11:45:00,34.89,34.9,34.87,34.87,7000.0,26.7575,26.7651,26.7421,26.7421,7000.0
2010-09-09 11:50:00,34.87,34.88,34.83,34.83,16000.0,26.7421,26.7498,26.7114,26.7114,16000.0
2010-09-09 11:55:00,34.83,34.85,34.83,34.85,7000.0,26.7114,26.7268,26.7114,26.7268,7000.0
2010-09-09 12:00:00,34.84,34.88,34.83,34.88,4600.0,26.7191,26.7498,26.7114,26.7498,4600.0
2010-09-09 12:05:00,34.87,34.88,34.86,34.87,7200.0,26.7421,26.7498,26.7345,26.7421,7200.0
2010-09-09 12:10:00,34.87,34.87,34.86,34.86,5200.0,26.7421,26.7421,26.7345,26.7345,5200.0
2010-09-09 12:15:00,34.86,34.87,34.85,34.86,15000.0,26.7345,26.7421,26.7268,26.7345,15000.0
2010-09-09 12:20:00,34.85,34.87,34.84,34.84,5200.0,26.7268,26.7421,26.7191,26.7191,5200.0
2010-09-09 12:25:00,34.84,34.88,34.84,34.85,13200.0,26.7191,26.7498,26.7191,26.7268,13200.0
2010-09-09 12:30:00,34.84,34.85,34.84,34.85,3800.0,26.7191,26.7268,26.7191,26.7268,3800.0
2010-09-09 12:35:00,34.84,34.85,34.82,34.83,5400.0,26.7191,26.7268,26.7038,26.7114,5400.0
2010-09-09 12:40:00,34.82,34.83,34.81,34.81,8800.0,26.7038,26.7114,26.6961,26.6961,8800.0
2010-09-09 12:45:00,34.8,34.81,34.77,34.81,11000.0,26.6884,26.6961,26.6654,26.6961,11000.0
2010-09-09 12:50:00,34.81,34.82,34.78,34.79,8400.0,26.6961,26.7038,26.6731,26.6808,8400.0
2010-09-09 12:55:00,34.78,34.78,34.7,34.7,8800.0,26.6731,26.6731,26.6117,26.6117,8800.0
2010-09-09 13:00:00,34.68,34.73,34.68,34.72,15600.0,26.5964,26.6348,26.5964,26.6271,15600.0
2010-09-09 13:05:00,34.72,34.73,34.69,34.72,23600.0,26.6271,26.6348,26.6041,26.6271,23600.0
2010-09-09 13:10:00,34.71,34.71,34.67,34.67,4600.0,26.6194,26.6194,26.5887,26.5887,4600.0
2010-09-09 13:15:00,34.67,34.72,34.66,34.71,11600.0,26.5887,26.6271,26.5811,26.6194,11600.0
2010-09-09 13:20:00,34.7,34.71,34.69,34.7,7800.0,26.6117,26.6194,26.6041,26.6117,7800.0
2010-09-09 13:25:00,34.7,34.7,34.65,34.66,15600.0,26.6117,26.6117,26.5734,26.5811,15600.0
2010-09-09 13:30:00,34.65,34.67,34.62,34.66,16600.0,26.5734,26.5887,26.5504,26.5811,16600.0
2010-09-09 13:35:00,34.65,34.67,34.64,34.66,15000.0,26.5734,26.5887,26.5657,26.5811,15000.0
2010-09-09 13:40:00,34.66,34.66,34.65,34.65,9000.0,26.5811,26.5811,26.5734,26.5734,9000.0
2010-09-09 13:45:00,34.65,34.66,34.6,34.66,14800.0,26.5734,26.5811,26.5351,26.5811,14800.0
2010-09-09 13:50:00,34.66,34.67,34.66,34.66,9400.0,26.5811,26.5887,26.5811,26.5811,9400.0
2010-09-09 13:55:00,34.66,34.66,34.59,34.6,26000.0,26.5811,26.5811,26.5274,26.5351,26000.0
2010-09-09 14:00:00,34.61,34.67,34.61,34.65,8800.0,26.5427,26.5887,26.5427,26.5734,8800.0
2010-09-09 14:05:00,34.65,34.67,34.64,34.65,12400.0,26.5734,26.5887,26.5657,26.5734,12400.0
2010-09-09 14:10:00,34.65,34.65,34.6,34.63,13200.0,26.5734,26.5734,26.5351,26.5581,13200.0
2010-09-09 14:15:00,34.63,34.66,34.61,34.63,16800.0,26.5581,26.5811,26.5427,26.5581,16800.0
2010-09-09 14:20:00,34.65,34.68,34.64,34.64,14000.0,26.5734,26.5964,26.5657,26.5657,14000.0
2010-09-09 14:25:00,34.65,34.67,34.62,34.63,16800.0,26.5734,26.5887,26.5504,26.5581,16800.0
2010-09-09 14:30:00,34.63,34.67,34.63,34.66,22400.0,26.5581,26.5887,26.5581,26.5811,22400.0
2010-09-09 14:35:00,34.67,34.67,34.65,34.65,31200.0,26.5887,26.5887,26.5734,26.5734,31200.0
2010-09-09 14:40:00,34.66,34.66,34.63,34.63,9400.0,26.5811,26.5811,26.5581,26.5581,9400.0
2010-09-09 14:45:00,34.63,34.67,34.63,34.67,6800.0,26.5581,26.5887,26.5581,26.5887,6800.0
2010-09-09 14:50:00,34.66,34.67,34.63,34.63,11800.0,26.5811,26.5887,26.5581,26.5581,11800.0
2010-09-09 14:55:00,34.63,34.68,34.63,34.67,12000.0,26.5581,26.5964,26.5581,26.5887,12000.0
2010-09-09 15:00:00,34.68,34.69,34.66,34.68,7200.0,26.5964,26.6041,26.5811,26.5964,7200.0
2010-09-09 15:05:00,34.68,34.7,34.68,34.69,11000.0,26.5964,26.6117,26.5964,26.6041,11000.0
2010-09-09 15:10:00,34.69,34.7,34.68,34.69,17800.0,26.6041,26.6117,26.5964,26.6041,17800.0
2010-09-09 15:15:00,34.69,34.72,34.69,34.7,22000.0,26.6041,26.6271,26.6041,26.6117,22000.0
2010-09-09 15:20:00,34.7,34.72,34.7,34.72,16600.0,26.6117,26.6271,26.6117,26.6271,16600.0
2010-09-09 15:25:00,34.72,34.73,34.7,34.71,25000.0,26.6271,26.6348,26.6117,26.6194,25000.0
2010-09-09 15:30:00,34.71,34.72,34.69,34.72,15600.0,26.6194,26.6271,26.6041,26.6271,15600.0
2010-09-09 15:35:00,34.72,34.74,34.7,34.74,27000.0,26.6271,26.6424,26.6117,26.6424,27000.0
2010-09-09 15:40:00,34.74,34.74,34.7,34.71,28600.0,26.6424,26.6424,26.6117,26.6194,28600.0
2010-09-09 15:45:00,34.71,34.72,34.69,34.7,38400.0,26.6194,26.6271,26.6041,26.6117,38400.0
2010-09-09 15:50:00,34.7,34.7,34.62,34.62,58000.0,26.6117,26.6117,26.5504,26.5504,58000.0
2010-09-09 15:55:00,34.62,34.65,34.61,34.63,92200.0,26.5504,26.5734,26.5427,26.5581,92200.0
2010-09-10 09:30:00,34.77,34.85,34.76,34.81,26600.0,26.6654,26.7268,26.6578,26.6961,26600.0
2010-09-10 09:35:00,34.79,34.9,34.79,34.9,13400.0,26.6808,26.7651,26.6808,26.7651,13400.0
2010-09-10 09:40:00,34.89,34.99,34.88,34.97,46800.0,26.7575,26.8342,26.7498,26.8188,46800.0
2010-09-10 09:45:00,34.96,34.99,34.94,34.98,26800.0,26.8111,26.8342,26.7958,26.8265,26800.0
2010-09-10 09:50:00,34.98,35.04,34.98,35.02,39000.0,26.8265,26.8725,26.8265,26.8572,39000.0
2010-09-10 09:55:00,35.01,35.06,34.99,35.01,37400.0,26.8495,26.8878,26.8342,26.8495,37400.0
2010-09-10 10:00:00,35.0,35.1,34.97,35.09,90800.0,26.8418,26.9185,26.8188,26.9108,90800.0
2010-09-10 10:05:00,35.08,35.1,35.04,35.09,31800.0,26.9032,26.9185,26.8725,26.9108,31800.0
2010-09-10 10:10:00,35.08,35.14,35.08,35.13,40200.0,26.9032,26.9492,26.9032,26.9415,40200.0
2010-09-10 10:15:00,35.12,35.19,35.12,35.19,50400.0,26.9338,26.9875,26.9338,26.9875,50400.0
2010-09-10 10:20:00,35.19,35.21,35.16,35.17,35400.0,26.9875,27.0029,26.9645,26.9722,35400.0
2010-09-10 10:25:00,35.17,35.21,35.16,35.19,32400.0,26.9722,27.0029,26.9645,26.9875,32400.0
2010-09-10 10:30:00,35.2,35.25,35.2,35.24,42800.0,26.9952,27.0335,26.9952,27.0259,42800.0
2010-09-10 10:35:00,35.24,35.27,35.23,35.26,82400.0,27.0259,27.0489,27.0182,27.0412,82400.0
2010-09-10 10:40:00,35.27,35.28,35.24,35.27,34600.0,27.0489,27.0566,27.0259,27.0489,34600.0
2010-09-10 10:45:00,35.26,35.27,35.23,35.24,36000.0,27.0412,27.0489,27.0182,27.0259,36000.0
2010-09-10 10:50:00,35.24,35.24,35.2,35.22,41200.0,27.0259,27.0259,26.9952,27.0105,41200.0
2010-09-10 10:55:00,35.21,35.23,35.2,35.21,114800.0,27.0029,27.0182,26.9952,27.0029,114800.0
2010-09-10 11:00:00,35.22,35.23,35.21,35.22,29200.0,27.0105,27.0182,27.0029,27.0105,29200.0
2010-09-10 11:05:00,35.22,35.22,35.15,35.15,22800.0,27.0105,27.0105,26.9569,26.9569,22800.0
2010-09-10 11:10:00,35.16,35.23,35.16,35.22,19400.0,26.9645,27.0182,26.9645,27.0105,19400.0
2010-09-10 11:15:00,35.21,35.21,35.16,35.18,23400.0,27.0029,27.0029,26.9645,26.9799,23400.0
2010-09-10 11:20:00,35.19,35.21,35.18,35.2,10200.0,26.9875,27.0029,26.9799,26.9952,10200.0
2010-09-10 11:25:00,35.2,35.24,35.2,35.23,20600.0,26.9952,27.0259,26.9952,27.0182,20600.0
2010-09-10 11:30:00,35.23,35.24,35.18,35.19,22600.0,27.0182,27.0259,26.9799,26.9875,22600.0
2010-09-10 11:35:00,35.2,35.21,35.18,35.19,13200.0,26.9952,27.0029,26.9799,26.9875,13200.0
2010-09-10 11:40:00,35.19,35.24,35.18,35.22,33400.0,26.9875,27.0259,26.9799,27.0105,33400.0
2010-09-10 11:45:00,35.21,35.23,35.18,35.18,22000.0,27.0029,27.0182,26.9799,26.9799,22000.0
2010-09-10 11:50:00,35.17,35.2,35.16,35.18,24400.0,26.9722,26.9952,26.9645,26.9799,24400.0
2010-09-10 11:55:00,35.18,35.18,35.12,35.15,10800.0,26.9799,26.9799,26.9338,26.9569,10800.0
2010-09-10 12:00:00,35.15,35.15,35.12,35.13,23200.0,26.9569,26.9569,26.9338,26.9415,23200.0
2010-09-10 12:05:00,35.13,35.13,35.1,35.11,25800.0,26.9415,26.9415,26.9185,26.9262,25800.0
2010-09-10 12:10:00,35.1,35.15,35.1,35.15,10800.0,26.9185,26.9569,26.9185,26.9569,10800.0
2010-09-10 12:15:00,35.15,35.18,35.14,35.18,17400.0,26.9569,26.9799,26.9492,26.9799,17400.0
2010-09-10 12:20:00,35.18,35.21,35.18,35.2,4800.0,26.9799,27.0029,26.9799,26.9952,4800.0
2010-09-10 12:25:00,35.19,35.2,35.18,35.19,20400.0,26.9875,26.9952,26.9799,26.9875,20400.0
2010-09-10 12:30:00,35.18,35.19,35.15,35.19,15000.0,26.9799,26.9875,26.9569,26.9875,15000.0
2010-09-10 12:35:00,35.17,35.19,35.17,35.19,6000.0,26.9722,26.9875,26.9722,26.9875,6000.0
2010-09-10 12:40:00,35.2,35.21,35.2,35.21,17400.0,26.9952,27.0029,26.9952,27.0029,17400.0
2010-09-10 12:45:00,35.22,35.25,35.22,35.25,9600.0,27.0105,27.0335,27.0105,27.0335,9600.0
2010-09-10 12:50:00,35.24,35.26,35.23,35.25,17400.0,27.0259,27.0412,27.0182,27.0335,17400.0
2010-09-10 12:55:00,35.24,35.24,35.22,35.23,23400.0,27.0259,27.0259,27.0105,27.0182,23400.0
2010-09-10 13:00:00,35.23,35.25,35.23,35.24,20600.0,27.0182,27.0335,27.0182,27.0259,20600.0
2010-09-10 13:05:00,35.23,35.27,35.22,35.26,30800.0,27.0182,27.0489,27.0105,27.0412,30800.0
2010-09-10 13:10:00,35.26,35.27,35.24,35.27,50600.0,27.0412,27.0489,27.0259,27.0489,50600.0
2010-09-10 13:15:00,35.27,35.3,35.25,35.29,17800.0,27.0489,27.0719,27.0335,27.0642,17800.0
2010-09-10 13:20:00,35.29,35.29,35.27,35.29,9800.0,27.0642,27.0642,27.0489,27.0642,9800.0
2010-09-10 13:25:00,35.29,35.32,35.26,35.31,35400.0,27.0642,27.0872,27.0412,27.0796,35400.0
2010-09-10 13:30:00,35.31,35.34,35.3,35.34,10400.0,27.0796,27.1026,27.0719,27.1026,10400.0
2010-09-10 13:35:00,35.35,35.36,35.34,35.36,8000.0,27.1102,27.1179,27.1026,27.1179,8000.0
2010-09-10 13:40:00,35.35,35.36,35.34,35.35,26200.0,27.1102,27.1179,27.1026,27.1102,26200.0
2010-09-10 13:45:00,35.35,35.35,35.31,35.31,19200.0,27.1102,27.1102,27.0796,27.0796,19200.0
2010-09-10 13:50:00,35.32,35.34,35.31,35.31,16800.0,27.0872,27.1026,27.0796,27.0796,16800.0
2010-09-10 13:55:00,35.31,35.35,35.3,35.35,26400.0,27.0796,27.1102,27.0719,27.1102,26400.0
2010-09-10 14:00:00,35.34,35.37,35.33,35.37,23600.0,27.1026,27.1256,27.0949,27.1256,23600.0
2010-09-10 14:05:00,35.35,35.38,35.35,35.37,30600.0,27.1102,27.1332,27.1102,27.1256,30600.0
2010-09-10 14:10:00,35.37,35.38,35.36,35.37,28000.0,27.1256,27.1332,27.1179,27.1256,28000.0
2010-09-10 14:15:00,35.36,35.38,35.36,35.38,21600.0,27.1179,27.1332,27.1179,27.1332,21600.0
2010-09-10 14:20:00,35.38,35.4,35.37,35.38,36200.0,27.1332,27.1486,27.1256,27.1332,36200.0
2010-09-10 14:25:00,35.39,35.44,35.38,35.42,46800.0,27.1409,27.1793,27.1332,27.1639,46800.0
2010-09-10 14:30:00,35.42,35.43,35.41,35.42,31400.0,27.1639,27.1716,27.1563,27.1639,31400.0
2010-09-10 14:35:00,35.42,35.44,35.41,35.44,40600.0,27.1639,27.1793,27.1563,27.1793,40600.0
2010-09-10 14:40:00,35.44,35.49,35.44,35.49,79800.0,27.1793,27.2176,27.1793,27.2176,79800.0
2010-09-10 14:45:00,35.49,35.49,35.46,35.46,65800.0,27.2176,27.2176,27.1946,27.1946,65800.0
2010-09-10 14:50:00,35.46,35.48,35.46,35.46,49000.0,27.1946,27.2099,27.1946,27.1946,49000.0
2010-09-10 14:55:00,35.46,35.47,35.46,35.46,21400.0,27.1946,27.2023,27.1946,27.1946,21400.0
2010-09-10 15:00:00,35.47,35.47,35.46,35.47,95400.0,27.2023,27.2023,27.1946,27.2023,95400.0
2010-09-10 15:05:00,35.47,35.48,35.46,35.48,51800.0,27.2023,27.2099,27.1946,27.2099,51800.0
2010-09-10 15:10:00,35.48,35.5,35.48,35.49,89000.0,27.2099,27.2253,27.2099,27.2176,89000.0
2010-09-10 15:15:00,35.49,35.5,35.47,35.47,57200.0,27.2176,27.2253,27.2023,27.2023,57200.0
2010-09-10 15:20:00,35.47,35.48,35.47,35.48,27000.0,27.2023,27.2099,27.2023,27.2099,27000.0
2010-09-10 15:25:00,35.47,35.5,35.47,35.48,48400.0,27.2023,27.2253,27.2023,27.2099,48400.0
2010-09-10 15:30:00,35.48,35.48,35.46,35.46,98400.0,27.2099,27.2099,27.1946,27.1946,98400.0
2010-09-10 15:35:00,35.46,35.46,35.43,35.43,71800.0,27.1946,27.1946,27.1716,27.1716,71800.0
2010-09-10 15:40:00,35.43,35.44,35.4,35.43,130600.0,27.1716,27.1793,27.1486,27.1716,130600.0
2010-09-10 15:45:00,35.43,35.44,35.4,35.4,113000.0,27.1716,27.1793,27.1486,27.1486,113000.0
2010-09-10 15:50:00,35.4,35.4,35.35,35.35,187800.0,27.1486,27.1486,27.1102,27.1102,187800.0
2010-09-10 15:55:00,35.35,35.37,35.32,35.37,206200.0,27.1102,27.1256,27.0872,27.1256,206200.0
2010-09-13 09:30:00,35.74,35.8,35.72,35.72,63400.0,27.4093,27.4553,27.394,27.394,63400.0
2010-09-13 09:35:00,35.72,35.84,35.7,35.82,30600.0,27.394,27.486,27.3787,27.4707,30600.0
2010-09-13 09:40:00,35.83,35.85,35.79,35.84,47400.0,27.4784,27.4937,27.4477,27.486,47400.0
2010-09-13 09:45:00,35.84,35.85,35.82,35.83,35800.0,27.486,27.4937,27.4707,27.4784,35800.0
2010-09-13 09:50:00,35.83,35.88,35.83,35.87,59600.0,27.4784,27.5167,27.4784,27.509,59600.0
2010-09-13 09:55:00,35.86,35.86,35.76,35.81,47800.0,27.5014,27.5014,27.4247,27.463,47800.0
2010-09-13 10:00:00,35.8,35.82,35.78,35.81,23800.0,27.4553,27.4707,27.44,27.463,23800.0
2010-09-13 10:05:00,35.81,35.9,35.81,35.9,93000.0,27.463,27.532,27.463,27.532,93000.0
2010-09-13 10:10:00,35.89,35.91,35.88,35.89,45000.0,27.5244,27.5397,27.5167,27.5244,45000.0
2010-09-13 10:15:00,35.89,35.9,35.88,35.89,21600.0,27.5244,27.532,27.5167,27.5244,21600.0
2010-09-13 10:20:00,35.88,35.92,35.87,35.92,50000.0,27.5167,27.5474,27.509,27.5474,50000.0
2010-09-13 10:25:00,35.91,35.94,35.91,35.92,24400.0,27.5397,27.5627,27.5397,27.5474,24400.0
2010-09-13 10:30:00,35.93,35.95,35.92,35.94,36400.0,27.555,27.5704,27.5474,27.5627,36400.0
2010-09-13 10:35:00,35.94,35.96,35.91,35.91,87800.0,27.5627,27.5781,27.5397,27.5397,87800.0
2010-09-13 10:40:00,35.92,35.93,35.9,35.92,15600.0,27.5474,27.555,27.532,27.5474,15600.0
2010-09-13 10:45:00,35.91,35.94,35.91,35.93,22600.0,27.5397,27.5627,27.5397,27.555,22600.0
2010-09-13 10:50:00,35.93,35.94,35.91,35.93,19200.0,27.555,27.5627,27.5397,27.555,19200.0
2010-09-13 10:55:00,35.93,35.93,35.87,35.89,26000.0,27.555,27.555,27.509,27.5244,26000.0
2010-09-13 11:00:00,35.89,35.93,35.89,35.92,15800.0,27.5244,27.555,27.5244,27.5474,15800.0
2010-09-13 11:05:00,35.92,35.92,35.87,35.87,18200.0,27.5474,27.5474,27.509,27.509,18200.0
2010-09-13 11:10:00,35.87,35.89,35.85,35.88,13800.0,27.509,27.5244,27.4937,27.5167,13800.0
2010-09-13 11:15:00,35.89,35.91,35.87,35.91,19800.0,27.5244,27.5397,27.509,27.5397,19800.0
2010-09-13 11:20:00,35.92,35.93,35.91,35.92,16800.0,27.5474,27.555,27.5397,27.5474,16800.0
2010-09-13 11:25:00,35.92,35.92,35.88,35.9,42600.0,27.5474,27.5474,27.5167,27.532,42600.0
2010-09-13 11:30:00,35.91,35.92,35.85,35.89,29800.0,27.5397,27.5474,27.4937,27.5244,29800.0
2010-09-13 11:35:00,35.89,35.91,35.85,35.9,19200.0,27.5244,27.5397,27.4937,27.532,19200.0
2010-09-13 11:40:00,35.9,35.9,35.85,35.89,24400.0,27.532,27.532,27.4937,27.5244,24400.0
2010-09-13 11:45:00,35.88,35.92,35.88,35.9,26400.0,27.5167,27.5474,27.5167,27.532,26400.0
2010-09-13 11:50:00,35.91,35.91,35.87,35.88,14000.0,27.5397,27.5397,27.509,27.5167,14000.0
2010-09-13 11:55:00,35.88,35.91,35.88,35.9,11800.0,27.5167,27.5397,27.5167,27.532,11800.0
2010-09-13 12:00:00,35.9,35.9,35.85,35.88,19000.0,27.532,27.532,27.4937,27.5167,19000.0
2010-09-13 12:05:00,35.88,35.88,35.86,35.87,14400.0,27.5167,27.5167,27.5014,27.509,14400.0
2010-09-13 12:10:00,35.88,35.9,35.87,35.87,11200.0,27.5167,27.532,27.509,27.509,11200.0
2010-09-13 12:15:00,35.87,35.87,35.83,35.85,38400.0,27.509,27.509,27.4784,27.4937,38400.0
2010-09-13 12:20:00,35.85,35.85,35.76,35.8,42600.0,27.4937,27.4937,27.4247,27.4553,42600.0
2010-09-13 12:25:00,35.8,35.82,35.8,35.81,15600.0,27.4553,27.4707,27.4553,27.463,15600.0
2010-09-13 12:30:00,35.81,35.84,35.8,35.84,18000.0,27.463,27.486,27.4553,27.486,18000.0
2010-09-13 12:35:00,35.84,35.88,35.84,35.84,13800.0,27.486,27.5167,27.486,27.486,13800.0
2010-09-13 12:40:00,35.84,35.88,35.84,35.87,16000.0,27.486,27.5167,27.486,27.509,16000.0
2010-09-13 12:45:00,35.87,35.87,35.85,35.86,21000.0,27.509,27.509,27.4937,27.5014,21000.0
2010-09-13 12:50:00,35.85,35.86,35.81,35.82,22600.0,27.4937,27.5014,27.463,27.4707,22600.0
2010-09-13 12:55:00,35.82,35.82,35.8,35.82,18600.0,27.4707,27.4707,27.4553,27.4707,18600.0
2010-09-13 13:00:00,35.82,35.83,35.79,35.81,30000.0,27.4707,27.4784,27.4477,27.463,30000.0
2010-09-13 13:05:00,35.81,35.81,35.79,35.79,10400.0,27.463,27.463,27.4477,27.4477,10400.0
2010-09-13 13:10:00,35.79,35.82,35.79,35.82,34400.0,27.4477,27.4707,27.4477,27.4707,34400.0
2010-09-13 13:15:00,35.81,35.82,35.79,35.81,46600.0,27.463,27.4707,27.4477,27.463,46600.0
2010-09-13 13:20:00,35.81,35.87,35.81,35.85,36800.0,27.463,27.509,27.463,27.4937,36800.0
2010-09-13 13:25:00,35.85,35.87,35.83,35.83,24600.0,27.4937,27.509,27.4784,27.4784,24600.0
2010-09-13 13:30:00,35.82,35.85,35.82,35.84,26400.0,27.4707,27.4937,27.4707,27.486,26400.0
2010-09-13 13:35:00,35.84,35.88,35.84,35.88,14600.0,27.486,27.5167,27.486,27.5167,14600.0
2010-09-13 13:40:00,35.87,35.88,35.85,35.87,11400.0,27.509,27.5167,27.4937,27.509,11400.0
2010-09-13 13:45:00,35.87,35.9,35.87,35.9,14200.0,27.509,27.532,27.509,27.532,14200.0
2010-09-13 13:50:00,35.89,35.9,35.85,35.85,15600.0,27.5244,27.532,27.4937,27.4937,15600.0
2010-09-13 13:55:00,35.85,35.88,35.83,35.83,20800.0,27.4937,27.5167,27.4784,27.4784,20800.0
2010-09-13 14:00:00,35.84,35.85,35.77,35.77,33600.0,27.486,27.4937,27.4323,27.4323,33600.0
2010-09-13 14:05:00,35.77,35.79,35.74,35.77,24600.0,27.4323,27.4477,27.4093,27.4323,24600.0
2010-09-13 14:10:00,35.77,35.77,35.75,35.76,28000.0,27.4323,27.4323,27.417,27.4247,28000.0
2010-09-13 14:15:00,35.76,35.79,35.75,35.79,26800.0,27.4247,27.4477,27.417,27.4477,26800.0
2010-09-13 14:20:00,35.78,35.8,35.76,35.76,26400.0,27.44,27.4553,27.4247,27.4247,26400.0
2010-09-13 14:25:00,35.77,35.82,35.77,35.81,26400.0,27.4323,27.4707,27.4323,27.463,26400.0
2010-09-13 14:30:00,35.81,35.85,35.81,35.84,20800.0,27.463,27.4937,27.463,27.486,20800.0
2010-09-13 14:35:00,35.83,35.84,35.82,35.83,23600.0,27.4784,27.486,27.4707,27.4784,23600.0
2010-09-13 14:40:00,35.83,35.85,35.82,35.84,22800.0,27.4784,27.4937,27.4707,27.486,22800.0
2010-09-13 14:45:00,35.84,35.87,35.83,35.85,34800.0,27.486,27.509,27.4784,27.4937,34800.0
2010-09-13 14:50:00,35.85,35.85,35.83,35.84,20000.0,27.4937,27.4937,27.4784,27.486,20000.0
2010-09-13 14:55:00,35.84,35.85,35.83,35.85,30800.0,27.486,27.4937,27.4784,27.4937,30800.0
2010-09-13 15:00:00,35.85,35.85,35.82,35.83,32200.0,27.4937,27.4937,27.4707,27.4784,32200.0
2010-09-13 15:05:00,35.82,35.82,35.74,35.74,91600.0,27.4707,27.4707,27.4093,27.4093,91600.0
2010-09-13 15:10:00,35.74,35.77,35.74,35.77,37000.0,27.4093,27.4323,27.4093,27.4323,37000.0
2010-09-13 15:15:00,35.77,35.8,35.75,35.8,59000.0,27.4323,27.4553,27.417,27.4553,59000.0
2010-09-13 15:20:00,35.8,35.8,35.77,35.79,49400.0,27.4553,27.4553,27.4323,27.4477,49400.0
2010-09-13 15:25:00,35.8,35.81,35.76,35.8,58600.0,27.4553,27.463,27.4247,27.4553,58600.0
2010-09-13 15:30:00,35.8,35.81,35.79,35.8,34800.0,27.4553,27.463,27.4477,27.4553,34800.0
2010-09-13 15:35:00,35.8,35.85,35.8,35.85,71400.0,27.4553,27.4937,27.4553,27.4937,71400.0
2010-09-13 15:40:00,35.85,35.86,35.82,35.85,61600.0,27.4937,27.5014,27.4707,27.4937,61600.0
2010-09-13 15:45:00,35.85,35.9,35.85,35.85,118000.0,27.4937,27.532,27.4937,27.4937,118000.0
2010-09-13 15:50:00,35.85,35.86,35.85,35.85,74200.0,27.4937,27.5014,27.4937,27.4937,74200.0
2010-09-13 15:55:00,35.85,35.85,35.8,35.82,182600.0,27.4937,27.4937,27.4553,27.4707,182600.0
2010-09-14 09:30:00,35.61,35.73,35.59,35.69,34000.0,27.3096,27.4017,27.2943,27.371,34000.0
2010-09-14 09:35:00,35.66,35.71,35.62,35.66,24200.0,27.348,27.3863,27.3173,27.348,24200.0
2010-09-14 09:40:00,35.65,35.67,35.58,35.58,25200.0,27.3403,27.3556,27.2866,27.2866,25200.0
2010-09-14 09:45:00,35.58,35.62,35.52,35.54,19200.0,27.2866,27.3173,27.2406,27.256,19200.0
2010-09-14 09:50:00,35.54,35.62,35.53,35.58,13600.0,27.256,27.3173,27.2483,27.2866,13600.0
2010-09-14 09:55:00,35.57,35.6,35.54,35.59,16800.0,27.279,27.302,27.256,27.2943,16800.0
2010-09-14 10:00:00,35.59,35.65,35.52,35.64,29400.0,27.2943,27.3403,27.2406,27.3326,29400.0
2010-09-14 10:05:00,35.64,35.67,35.59,35.6,29200.0,27.3326,27.3556,27.2943,27.302,29200.0
2010-09-14 10:10:00,35.6,35.62,35.52,35.52,40400.0,27.302,27.3173,27.2406,27.2406,40400.0
2010-09-14 10:15:00,35.52,35.59,35.52,35.58,21200.0,27.2406,27.2943,27.2406,27.2866,21200.0
2010-09-14 10:20:00,35.6,35.6,35.55,35.55,47200.0,27.302,27.302,27.2636,27.2636,47200.0
2010-09-14 10:25:00,35.54,35.59,35.52,35.58,16600.0,27.256,27.2943,27.2406,27.2866,16600.0
2010-09-14 10:30:00,35.58,35.59,35.56,35.58,24800.0,27.2866,27.2943,27.2713,27.2866,24800.0
2010-09-14 10:35:00,35.58,35.6,35.54,35.54,31800.0,27.2866,27.302,27.256,27.256,31800.0
2010-09-14 10:40:00,35.54,35.57,35.53,35.57,25600.0,27.256,27.279,27.2483,27.279,25600.0
2010-09-14 10:45:00,35.57,35.63,35.57,35.62,57400.0,27.279,27.325,27.279,27.3173,57400.0
2010-09-14 10:50:00,35.63,35.63,35.6,35.6,36600.0,27.325,27.325,27.302,27.302,36600.0
2010-09-14 10:55:00,35.6,35.61,35.57,35.58,35200.0,27.302,27.3096,27.279,27.2866,35200.0
2010-09-14 11:00:00,35.57,35.6,35.56,35.6,28400.0,27.279,27.302,27.2713,27.302,28400.0
2010-09-14 11:05:00,35.6,35.68,35.59,35.67,75600.0,27.302,27.3633,27.2943,27.3556,75600.0
2010-09-14 11:10:00,35.67,35.69,35.63,35.69,36400.0,27.3556,27.371,27.325,27.371,36400.0
2010-09-14 11:15:00,35.68,35.69,35.67,35.67,29800.0,27.3633,27.371,27.3556,27.3556,29800.0
2010-09-14 11:20:00,35.67,35.67,35.62,35.63,16000.0,27.3556,27.3556,27.3173,27.325,16000.0
2010-09-14 11:25:00,35.62,35.63,35.6,35.62,20000.0,27.3173,27.325,27.302,27.3173,20000.0
2010-09-14 11:30:00,35.62,35.65,35.6,35.63,53400.0,27.3173,27.3403,27.302,27.325,53400.0
2010-09-14 11:35:00,35.64,35.64,35.59,35.61,16600.0,27.3326,27.3326,27.2943,27.3096,16600.0
2010-09-14 11:40:00,35.62,35.63,35.55,35.57,58400.0,27.3173,27.325,27.2636,27.279,58400.0
2010-09-14 11:45:00,35.57,35.6,35.56,35.59,33600.0,27.279,27.302,27.2713,27.2943,33600.0
2010-09-14 11:50:00,35.58,35.6,35.55,35.55,16200.0,27.2866,27.302,27.2636,27.2636,16200.0
2010-09-14 11:55:00,35.56,35.59,35.54,35.58,27000.0,27.2713,27.2943,27.256,27.2866,27000.0
2010-09-14 12:00:00,35.58,35.6,35.58,35.6,44400.0,27.2866,27.302,27.2866,27.302,44400.0
2010-09-14 12:05:00,35.6,35.67,35.59,35.64,18800.0,27.302,27.3556,27.2943,27.3326,18800.0
2010-09-14 12:10:00,35.64,35.67,35.63,35.64,13800.0,27.3326,27.3556,27.325,27.3326,13800.0
2010-09-14 12:15:00,35.64,35.67,35.63,35.65,43200.0,27.3326,27.3556,27.325,27.3403,43200.0
2010-09-14 12:20:00,35.64,35.64,35.6,35.6,21000.0,27.3326,27.3326,27.302,27.302,21000.0
2010-09-14 12:25:00,35.62,35.65,35.59,35.64,21800.0,27.3173,27.3403,27.2943,27.3326,21800.0
2010-09-14 12:30:00,35.63,35.65,35.6,35.63,7600.0,27.325,27.3403,27.302,27.325,7600.0
2010-09-14 12:35:00,35.63,35.65,35.61,35.63,10600.0,27.325,27.3403,27.3096,27.325,10600.0
2010-09-14 12:40:00,35.63,35.65,35.63,35.64,11800.0,27.325,27.3403,27.325,27.3326,11800.0
2010-09-14 12:45:00,35.65,35.65,35.6,35.6,12200.0,27.3403,27.3403,27.302,27.302,12200.0
2010-09-14 12:50:00,35.62,35.62,35.53,35.56,38400.0,27.3173,27.3173,27.2483,27.2713,38400.0
2010-09-14 12:55:00,35.56,35.56,35.52,35.55,8200.0,27.2713,27.2713,27.2406,27.2636,8200.0
2010-09-14 13:00:00,35.55,35.57,35.55,35.57,3200.0,27.2636,27.279,27.2636,27.279,3200.0
2010-09-14 13:05:00,35.56,35.59,35.56,35.57,11400.0,27.2713,27.2943,27.2713,27.279,11400.0
2010-09-14 13:10:00,35.58,35.59,35.56,35.57,8000.0,27.2866,27.2943,27.2713,27.279,8000.0
2010-09-14 13:15:00,35.56,35.57,35.52,35.54,12000.0,27.2713,27.279,27.2406,27.256,12000.0
2010-09-14 13:20:00,35.54,35.54,35.51,35.52,13200.0,27.256,27.256,27.2329,27.2406,13200.0
2010-09-14 13:25:00,35.53,35.55,35.51,35.54,9000.0,27.2483,27.2636,27.2329,27.256,9000.0
2010-09-14 13:30:00,35.55,35.57,35.54,35.54,7800.0,27.2636,27.279,27.256,27.256,7800.0
2010-09-14 13:35:00,35.55,35.57,35.52,35.53,11600.0,27.2636,27.279,27.2406,27.2483,11600.0
2010-09-14 13:40:00,35.53,35.56,35.52,35.54,5200.0,27.2483,27.2713,27.2406,27.256,5200.0
2010-09-14 13:45:00,35.53,35.53,35.48,35.51,10200.0,27.2483,27.2483,27.2099,27.2329,10200.0
2010-09-14 13:50:00,35.51,35.52,35.51,35.51,5600.0,27.2329,27.2406,27.2329,27.2329,5600.0
2010-09-14 13:55:00,35.51,35.54,35.49,35.54,14000.0,27.2329,27.256,27.2176,27.256,14000.0
2010-09-14 14:00:00,35.54,35.56,35.53,35.56,11600.0,27.256,27.2713,27.2483,27.2713,11600.0
2010-09-14 14:05:00,35.57,35.58,35.54,35.55,10000.0,27.279,27.2866,27.256,27.2636,10000.0
2010-09-14 14:10:00,35.56,35.56,35.53,35.54,21600.0,27.2713,27.2713,27.2483,27.256,21600.0
2010-09-14 14:15:00,35.55,35.58,35.55,35.58,9200.0,27.2636,27.2866,27.2636,27.2866,9200.0
2010-09-14 14:20:00,35.58,35.62,35.57,35.61,21600.0,27.2866,27.3173,27.279,27.3096,21600.0
2010-09-14 14:25:00,35.61,35.63,35.58,35.59,25800.0,27.3096,27.325,27.2866,27.2943,25800.0
2010-09-14 14:30:00,35.59,35.6,35.57,35.59,11600.0,27.2943,27.302,27.279,27.2943,11600.0
2010-09-14 14:35:00,35.6,35.65,35.6,35.65,19200.0,27.302,27.3403,27.302,27.3403,19200.0
2010-09-14 14:40:00,35.65,35.71,35.65,35.68,39200.0,27.3403,27.3863,27.3403,27.3633,39200.0
2010-09-14 14:45:00,35.69,35.69,35.67,35.67,17400.0,27.371,27.371,27.3556,27.3556,17400.0
2010-09-14 14:50:00,35.68,35.71,35.68,35.7,16800.0,27.3633,27.3863,27.3633,27.3787,16800.0
2010-09-14 14:55:00,35.7,35.7,35.68,35.69,8000.0,27.3787,27.3787,27.3633,27.371,8000.0
2010-09-14 15:00:00,35.69,35.74,35.69,35.73,19800.0,27.371,27.4093,27.371,27.4017,19800.0
2010-09-14 15:05:00,35.73,35.73,35.69,35.71,22000.0,27.4017,27.4017,27.371,27.3863,22000.0
2010-09-14 15:10:00,35.7,35.72,35.7,35.7,14400.0,27.3787,27.394,27.3787,27.3787,14400.0
2010-09-14 15:15:00,35.69,35.7,35.68,35.7,20600.0,27.371,27.3787,27.3633,27.3787,20600.0
2010-09-14 15:20:00,35.7,35.75,35.7,35.74,34600.0,27.3787,27.417,27.3787,27.4093,34600.0
2010-09-14 15:25:00,35.74,35.74,35.74,35.74,18800.0,27.4093,27.4093,27.4093,27.4093,18800.0
2010-09-14 15:30:00,35.74,35.78,35.74,35.78,46400.0,27.4093,27.44,27.4093,27.44,46400.0
2010-09-14 15:35:00,35.79,35.81,35.76,35.79,45000.0,27.4477,27.463,27.4247,27.4477,45000.0
2010-09-14 15:40:00,35.79,35.79,35.69,35.7,85000.0,27.4477,27.4477,27.371,27.3787,85000.0
2010-09-14 15:45:00,35.7,35.74,35.69,35.74,153600.0,27.3787,27.4093,27.371,27.4093,153600.0
2010-09-14 15:50:00,35.74,35.74,35.67,35.7,77800.0,27.4093,27.4093,27.3556,27.3787,77800.0
2010-09-14 15:55:00,35.7,35.71,35.64,35.67,167600.0,27.3787,27.3863,27.3326,27.3556,167600.0
2010-09-15 09:30:00,35.56,35.58,35.3,35.33,35200.0,27.2713,27.2866,27.0719,27.0949,35200.0
2010-09-15 09:35:00,35.35,35.36,35.15,35.32,83000.0,27.1102,27.1179,26.9569,27.0872,83000.0
2010-09-15 09:40:00,35.32,35.42,35.29,35.42,33000.0,27.0872,27.1639,27.0642,27.1639,33000.0
2010-09-15 09:45:00,35.42,35.43,35.32,35.41,42000.0,27.1639,27.1716,27.0872,27.1563,42000.0
2010-09-15 09:50:00,35.42,35.47,35.41,35.44,17000.0,27.1639,27.2023,27.1563,27.1793,17000.0
2010-09-15 09:55:00,35.44,35.48,35.44,35.48,28400.0,27.1793,27.2099,27.1793,27.2099,28400.0
2010-09-15 10:00:00,35.47,35.55,35.47,35.52,21000.0,27.2023,27.2636,27.2023,27.2406,21000.0
2010-09-15 10:05:00,35.53,35.61,35.52,35.61,46400.0,27.2483,27.3096,27.2406,27.3096,46400.0
2010-09-15 10:10:00,35.61,35.61,35.55,35.59,23000.0,27.3096,27.3096,27.2636,27.2943,23000.0
2010-09-15 10:15:00,35.6,35.75,35.6,35.73,35600.0,27.302,27.417,27.302,27.4017,35600.0
2010-09-15 10:20:00,35.72,35.8,35.72,35.77,26800.0,27.394,27.4553,27.394,27.4323,26800.0
2010-09-15 10:25:00,35.78,35.8,35.75,35.77,20000.0,27.44,27.4553,27.417,27.4323,20000.0
2010-09-15 10:30:00,35.78,35.82,35.77,35.79,26000.0,27.44,27.4707,27.4323,27.4477,26000.0
2010-09-15 10:35:00,35.79,35.79,35.72,35.75,27600.0,27.4477,27.4477,27.394,27.417,27600.0
2010-09-15 10:40:00,35.76,35.77,35.72,35.77,27400.0,27.4247,27.4323,27.394,27.4323,27400.0
2010-09-15 10:45:00,35.76,35.81,35.75,35.75,25200.0,27.4247,27.463,27.417,27.417,25200.0
2010-09-15 10:50:00,35.74,35.75,35.69,35.72,18800.0,27.4093,27.417,27.371,27.394,18800.0
2010-09-15 10:55:00,35.73,35.79,35.71,35.77,18600.0,27.4017,27.4477,27.3863,27.4323,18600.0
2010-09-15 11:00:00,35.79,35.79,35.7,35.72,20800.0,27.4477,27.4477,27.3787,27.394,20800.0
2010-09-15 11:05:00,35.73,35.74,35.66,35.67,15400.0,27.4017,27.4093,27.348,27.3556,15400.0
2010-09-15 11:10:00,35.67,35.68,35.63,35.63,27800.0,27.3556,27.3633,27.325,27.325,27800.0
2010-09-15 11:15:00,35.63,35.67,35.62,35.66,18400.0,27.325,27.3556,27.3173,27.348,18400.0
2010-09-15 11:20:00,35.65,35.7,35.63,35.67,16800.0,27.3403,27.3787,27.325,27.3556,16800.0
2010-09-15 11:25:00,35.66,35.69,35.66,35.67,15000.0,27.348,27.371,27.348,27.3556,15000.0
2010-09-15 11:30:00,35.68,35.69,35.66,35.68,10800.0,27.3633,27.371,27.348,27.3633,10800.0
2010-09-15 11:35:00,35.68,35.73,35.68,35.71,16000.0,27.3633,27.4017,27.3633,27.3863,16000.0
2010-09-15 11:40:00,35.71,35.72,35.7,35.71,11600.0,27.3863,27.394,27.3787,27.3863,11600.0
2010-09-15 11:45:00,35.71,35.72,35.69,35.71,13600.0,27.3863,27.394,27.371,27.3863,13600.0
2010-09-15 11:50:00,35.71,35.77,35.7,35.77,17200.0,27.3863,27.4323,27.3787,27.4323,17200.0
2010-09-15 11:55:00,35.77,35.8,35.76,35.78,15400.0,27.4323,27.4553,27.4247,27.44,15400.0
2010-09-15 12:00:00,35.78,35.82,35.77,35.79,23400.0,27.44,27.4707,27.4323,27.4477,23400.0
2010-09-15 12:05:00,35.79,35.8,35.74,35.75,15400.0,27.4477,27.4553,27.4093,27.417,15400.0
2010-09-15 12:10:00,35.75,35.81,35.74,35.76,16400.0,27.417,27.463,27.4093,27.4247,16400.0
2010-09-15 12:15:00,35.75,35.75,35.7,35.73,15600.0,27.417,27.417,27.3787,27.4017,15600.0
2010-09-15 12:20:00,35.73,35.76,35.73,35.76,5400.0,27.4017,27.4247,27.4017,27.4247,5400.0
2010-09-15 12:25:00,35.76,35.77,35.75,35.77,13200.0,27.4247,27.4323,27.417,27.4323,13200.0
2010-09-15 12:30:00,35.77,35.8,35.77,35.79,11200.0,27.4323,27.4553,27.4323,27.4477,11200.0
2010-09-15 12:35:00,35.78,35.81,35.77,35.8,9800.0,27.44,27.463,27.4323,27.4553,9800.0
2010-09-15 12:40:00,35.79,35.79,35.74,35.76,7600.0,27.4477,27.4477,27.4093,27.4247,7600.0
2010-09-15 12:45:00,35.76,35.76,35.72,35.75,10000.0,27.4247,27.4247,27.394,27.417,10000.0
2010-09-15 12:50:00,35.74,35.75,35.73,35.74,8600.0,27.4093,27.417,27.4017,27.4093,8600.0
2010-09-15 12:55:00,35.74,35.77,35.74,35.76,20400.0,27.4093,27.4323,27.4093,27.4247,20400.0
2010-09-15 13:00:00,35.76,35.77,35.76,35.77,7800.0,27.4247,27.4323,27.4247,27.4323,7800.0
2010-09-15 13:05:00,35.76,35.79,35.76,35.78,9400.0,27.4247,27.4477,27.4247,27.44,9400.0
2010-09-15 13:10:00,35.78,35.81,35.77,35.8,18400.0,27.44,27.463,27.4323,27.4553,18400.0
2010-09-15 13:15:00,35.79,35.83,35.79,35.83,12600.0,27.4477,27.4784,27.4477,27.4784,12600.0
2010-09-15 13:20:00,35.83,35.83,35.81,35.81,5400.0,27.4784,27.4784,27.463,27.463,5400.0
2010-09-15 13:25:00,35.81,35.82,35.79,35.79,5600.0,27.463,27.4707,27.4477,27.4477,5600.0
2010-09-15 13:30:00,35.78,35.79,35.75,35.77,6400.0,27.44,27.4477,27.417,27.4323,6400.0
2010-09-15 13:35:00,35.78,35.79,35.77,35.78,6000.0,27.44,27.4477,27.4323,27.44,6000.0
2010-09-15 13:40:00,35.77,35.82,35.77,35.79,16600.0,27.4323,27.4707,27.4323,27.4477,16600.0
2010-09-15 13:45:00,35.8,35.83,35.78,35.78,9400.0,27.4553,27.4784,27.44,27.44,9400.0
2010-09-15 13:50:00,35.77,35.84,35.77,35.83,13600.0,27.4323,27.486,27.4323,27.4784,13600.0
2010-09-15 13:55:00,35.83,35.85,35.81,35.84,13800.0,27.4784,27.4937,27.463,27.486,13800.0
2010-09-15 14:00:00,35.84,35.88,35.83,35.87,23200.0,27.486,27.5167,27.4784,27.509,23200.0
2010-09-15 14:05:00,35.87,35.95,35.87,35.93,64000.0,27.509,27.5704,27.509,27.555,64000.0
2010-09-15 14:10:00,35.93,35.94,35.88,35.88,10000.0,27.555,27.5627,27.5167,27.5167,10000.0
2010-09-15 14:15:00,35.88,35.88,35.85,35.85,18200.0,27.5167,27.5167,27.4937,27.4937,18200.0
2010-09-15 14:20:00,35.85,35.86,35.83,35.85,13800.0,27.4937,27.5014,27.4784,27.4937,13800.0
2010-09-15 14:25:00,35.86,35.86,35.81,35.82,14800.0,27.5014,27.5014,27.463,27.4707,14800.0
2010-09-15 14:30:00,35.81,35.81,35.7,35.7,39400.0,27.463,27.463,27.3787,27.3787,39400.0
2010-09-15 14:35:00,35.7,35.77,35.7,35.76,13200.0,27.3787,27.4323,27.3787,27.4247,13200.0
2010-09-15 14:40:00,35.76,35.77,35.69,35.74,14800.0,27.4247,27.4323,27.371,27.4093,14800.0
2010-09-15 14:45:00,35.74,35.77,35.74,35.77,17400.0,27.4093,27.4323,27.4093,27.4323,17400.0
2010-09-15 14:50:00,35.77,35.81,35.75,35.79,22000.0,27.4323,27.463,27.417,27.4477,22000.0
2010-09-15 14:55:00,35.79,35.82,35.79,35.79,10000.0,27.4477,27.4707,27.4477,27.4477,10000.0
2010-09-15 15:00:00,35.79,35.84,35.78,35.82,26200.0,27.4477,27.486,27.44,27.4707,26200.0
2010-09-15 15:05:00,35.83,35.85,35.82,35.85,23200.0,27.4784,27.4937,27.4707,27.4937,23200.0
2010-09-15 15:10:00,35.85,35.88,35.83,35.83,28800.0,27.4937,27.5167,27.4784,27.4784,28800.0
2010-09-15 15:15:00,35.83,35.83,35.82,35.83,40400.0,27.4784,27.4784,27.4707,27.4784,40400.0
2010-09-15 15:20:00,35.83,35.85,35.8,35.85,49800.0,27.4784,27.4937,27.4553,27.4937,49800.0
2010-09-15 15:25:00,35.85,35.93,35.84,35.93,47600.0,27.4937,27.555,27.486,27.555,47600.0
2010-09-15 15:30:00,35.93,35.95,35.88,35.88,41000.0,27.555,27.5704,27.5167,27.5167,41000.0
2010-09-15 15:35:00,35.88,35.9,35.87,35.87,50400.0,27.5167,27.532,27.509,27.509,50400.0
2010-09-15 15:40:00,35.88,35.88,35.81,35.81,44400.0,27.5167,27.5167,27.463,27.463,44400.0
2010-09-15 15:45:00,35.8,35.87,35.77,35.86,126000.0,27.4553,27.509,27.4323,27.5014,126000.0
2010-09-15 15:50:00,35.86,35.88,35.85,35.87,81400.0,27.5014,27.5167,27.4937,27.509,81400.0
2010-09-15 15:55:00,35.87,35.88,35.8,35.81,170200.0,27.509,27.5167,27.4553,27.463,170200.0
2010-09-16 09:30:00,35.63,35.96,35.56,35.96,105200.0,27.325,27.5781,27.2713,27.5781,105200.0
2010-09-16 09:35:00,35.98,36.0,35.96,35.99,68800.0,27.5934,27.6087,27.5781,27.6011,68800.0
2010-09-16 09:40:00,35.99,35.99,35.9,35.95,48000.0,27.6011,27.6011,27.532,27.5704,48000.0
2010-09-16 09:45:00,35.96,35.96,35.91,35.93,28400.0,27.5781,27.5781,27.5397,27.555,28400.0
2010-09-16 09:50:00,35.94,35.98,35.92,35.98,28600.0,27.5627,27.5934,27.5474,27.5934,28600.0
2010-09-16 09:55:00,35.98,35.98,35.93,35.93,25000.0,27.5934,27.5934,27.555,27.555,25000.0
2010-09-16 10:00:00,35.93,35.97,35.82,35.95,65200.0,27.555,27.5857,27.4707,27.5704,65200.0
2010-09-16 10:05:00,35.95,35.98,35.93,35.98,38200.0,27.5704,27.5934,27.555,27.5934,38200.0
2010-09-16 10:10:00,35.97,35.99,35.95,35.96,37200.0,27.5857,27.6011,27.5704,27.5781,37200.0
2010-09-16 10:15:00,35.95,35.97,35.91,35.93,36000.0,27.5704,27.5857,27.5397,27.555,36000.0
2010-09-16 10:20:00,35.94,35.99,35.92,35.98,18800.0,27.5627,27.6011,27.5474,27.5934,18800.0
2010-09-16 10:25:00,35.99,36.0,35.91,35.93,40600.0,27.6011,27.6087,27.5397,27.555,40600.0
2010-09-16 10:30:00,35.92,35.92,35.84,35.87,20800.0,27.5474,27.5474,27.486,27.509,20800.0
2010-09-16 10:35:00,35.88,35.88,35.84,35.84,16400.0,27.5167,27.5167,27.486,27.486,16400.0
2010-09-16 10:40:00,35.84,35.94,35.83,35.93,23400.0,27.486,27.5627,27.4784,27.555,23400.0
2010-09-16 10:45:00,35.93,35.97,35.92,35.97,17200.0,27.555,27.5857,27.5474,27.5857,17200.0
2010-09-16 10:50:00,35.97,35.99,35.93,35.97,23000.0,27.5857,27.6011,27.555,27.5857,23000.0
2010-09-16 10:55:00,35.97,35.99,35.96,35.96,10200.0,27.5857,27.6011,27.5781,27.5781,10200.0
2010-09-16 11:00:00,35.96,35.99,35.96,35.99,17000.0,27.5781,27.6011,27.5781,27.6011,17000.0
2010-09-16 11:05:00,35.99,35.99,35.98,35.98,15600.0,27.6011,27.6011,27.5934,27.5934,15600.0
2010-09-16 11:10:00,35.98,35.98,35.9,35.91,26800.0,27.5934,27.5934,27.532,27.5397,26800.0
2010-09-16 11:15:00,35.91,35.91,35.88,35.88,28200.0,27.5397,27.5397,27.5167,27.5167,28200.0
2010-09-16 11:20:00,35.88,35.89,35.85,35.88,34800.0,27.5167,27.5244,27.4937,27.5167,34800.0
2010-09-16 11:25:00,35.88,35.88,35.8,35.82,33000.0,27.5167,27.5167,27.4553,27.4707,33000.0
2010-09-16 11:30:00,35.82,35.82,35.76,35.77,25000.0,27.4707,27.4707,27.4247,27.4323,25000.0
2010-09-16 11:35:00,35.77,35.81,35.77,35.79,20200.0,27.4323,27.463,27.4323,27.4477,20200.0
2010-09-16 11:40:00,35.8,35.81,35.77,35.77,13400.0,27.4553,27.463,27.4323,27.4323,13400.0
2010-09-16 11:45:00,35.78,35.81,35.77,35.8,13000.0,27.44,27.463,27.4323,27.4553,13000.0
2010-09-16 11:50:00,35.79,35.8,35.76,35.8,12400.0,27.4477,27.4553,27.4247,27.4553,12400.0
2010-09-16 11:55:00,35.81,35.85,35.81,35.85,15600.0,27.463,27.4937,27.463,27.4937,15600.0
2010-09-16 12:00:00,35.85,35.85,35.83,35.83,11800.0,27.4937,27.4937,27.4784,27.4784,11800.0
2010-09-16 12:05:00,35.83,35.84,35.81,35.81,8600.0,27.4784,27.486,27.463,27.463,8600.0
2010-09-16 12:10:00,35.81,35.83,35.79,35.83,9600.0,27.463,27.4784,27.4477,27.4784,9600.0
2010-09-16 12:15:00,35.83,35.86,35.82,35.86,11000.0,27.4784,27.5014,27.4707,27.5014,11000.0
2010-09-16 12:20:00,35.86,35.88,35.85,35.87,7800.0,27.5014,27.5167,27.4937,27.509,7800.0
2010-09-16 12:25:00,35.88,35.92,35.88,35.92,15800.0,27.5167,27.5474,27.5167,27.5474,15800.0
2010-09-16 12:30:00,35.92,35.94,35.92,35.93,7000.0,27.5474,27.5627,27.5474,27.555,7000.0
2010-09-16 12:35:00,35.93,35.93,35.92,35.92,9400.0,27.555,27.555,27.5474,27.5474,9400.0
2010-09-16 12:40:00,35.93,35.96,35.93,35.95,9600.0,27.555,27.5781,27.555,27.5704,9600.0
2010-09-16 12:45:00,35.96,35.96,35.94,35.96,7400.0,27.5781,27.5781,27.5627,27.5781,7400.0
2010-09-16 12:50:00,35.95,35.96,35.94,35.96,3600.0,27.5704,27.5781,27.5627,27.5781,3600.0
2010-09-16 12:55:00,35.96,35.99,35.95,35.98,15800.0,27.5781,27.6011,27.5704,27.5934,15800.0
2010-09-16 13:00:00,35.99,35.99,35.95,35.97,9800.0,27.6011,27.6011,27.5704,27.5857,9800.0
2010-09-16 13:05:00,35.97,35.99,35.97,35.99,16000.0,27.5857,27.6011,27.5857,27.6011,16000.0
2010-09-16 13:10:00,35.99,35.99,35.96,35.99,43600.0,27.6011,27.6011,27.5781,27.6011,43600.0
2010-09-16 13:15:00,35.99,35.99,35.97,35.99,25400.0,27.6011,27.6011,27.5857,27.6011,25400.0
2010-09-16 13:20:00,35.99,35.99,35.98,35.99,12600.0,27.6011,27.6011,27.5934,27.6011,12600.0
2010-09-16 13:25:00,35.99,36.0,35.99,35.99,24600.0,27.6011,27.6087,27.6011,27.6011,24600.0
2010-09-16 13:30:00,35.99,35.99,35.98,35.99,13200.0,27.6011,27.6011,27.5934,27.6011,13200.0
2010-09-16 13:35:00,35.99,35.99,35.98,35.99,12200.0,27.6011,27.6011,27.5934,27.6011,12200.0
2010-09-16 13:40:00,35.99,36.0,35.99,35.99,29000.0,27.6011,27.6087,27.6011,27.6011,29000.0
2010-09-16 13:45:00,35.99,35.99,35.97,35.99,24600.0,27.6011,27.6011,27.5857,27.6011,24600.0
2010-09-16 13:50:00,35.99,35.99,35.98,35.99,9800.0,27.6011,27.6011,27.5934,27.6011,9800.0
2010-09-16 13:55:00,35.99,36.0,35.98,35.99,83200.0,27.6011,27.6087,27.5934,27.6011,83200.0
2010-09-16 14:00:00,35.99,36.0,35.98,35.99,42000.0,27.6011,27.6087,27.5934,27.6011,42000.0
2010-09-16 14:05:00,35.99,36.0,35.99,35.99,23200.0,27.6011,27.6087,27.6011,27.6011,23200.0
2010-09-16 14:10:00,35.99,36.0,35.99,36.0,27400.0,27.6011,27.6087,27.6011,27.6087,27400.0
2010-09-16 14:15:00,35.99,36.04,35.99,36.01,111200.0,27.6011,27.6394,27.6011,27.6164,111200.0
2010-09-16 14:20:00,36.0,36.01,35.96,36.01,34600.0,27.6087,27.6164,27.5781,27.6164,34600.0
2010-09-16 14:25:00,36.01,36.08,36.01,36.07,26600.0,27.6164,27.6701,27.6164,27.6624,26600.0
2010-09-16 14:30:00,36.07,36.07,36.04,36.06,8600.0,27.6624,27.6624,27.6394,27.6547,8600.0
2010-09-16 14:35:00,36.07,36.08,36.06,36.08,7600.0,27.6624,27.6701,27.6547,27.6701,7600.0
2010-09-16 14:40:00,36.08,36.1,36.07,36.07,17600.0,27.6701,27.6854,27.6624,27.6624,17600.0
2010-09-16 14:45:00,36.08,36.09,36.07,36.08,16200.0,27.6701,27.6778,27.6624,27.6701,16200.0
2010-09-16 14:50:00,36.08,36.09,36.05,36.06,18800.0,27.6701,27.6778,27.6471,27.6547,18800.0
2010-09-16 14:55:00,36.07,36.08,36.05,36.07,28200.0,27.6624,27.6701,27.6471,27.6624,28200.0
2010-09-16 15:00:00,36.07,36.07,36.01,36.02,20200.0,27.6624,27.6624,27.6164,27.6241,20200.0
2010-09-16 15:05:00,36.04,36.07,36.03,36.05,25600.0,27.6394,27.6624,27.6317,27.6471,25600.0
2010-09-16 15:10:00,36.06,36.07,36.04,36.05,15600.0,27.6547,27.6624,27.6394,27.6471,15600.0
2010-09-16 15:15:00,36.05,36.09,36.05,36.08,30200.0,27.6471,27.6778,27.6471,27.6701,30200.0
2010-09-16 15:20:00,36.08,36.08,36.02,36.06,33600.0,27.6701,27.6701,27.6241,27.6547,33600.0
2010-09-16 15:25:00,36.06,36.1,36.05,36.1,31000.0,27.6547,27.6854,27.6471,27.6854,31000.0
2010-09-16 15:30:00,36.1,36.16,36.1,36.1,50800.0,27.6854,27.7314,27.6854,27.6854,50800.0
2010-09-16 15:35:00,36.1,36.12,36.09,36.12,51400.0,27.6854,27.7008,27.6778,27.7008,51400.0
2010-09-16 15:40:00,36.11,36.13,36.09,36.09,57600.0,27.6931,27.7084,27.6778,27.6778,57600.0
2010-09-16 15:45:00,36.09,36.09,36.05,36.09,55000.0,27.6778,27.6778,27.6471,27.6778,55000.0
2010-09-16 15:50:00,36.09,36.13,36.09,36.12,81200.0,27.6778,27.7084,27.6778,27.7008,81200.0
2010-09-16 15:55:00,36.11,36.12,36.09,36.11,97200.0,27.6931,27.7008,27.6778,27.6931,97200.0
2010-09-17 09:30:00,36.15,36.37,36.06,36.07,470600.0,27.7238,27.8925,27.6547,27.6624,470600.0
2010-09-17 09:35:00,36.12,36.15,36.07,36.1,32200.0,27.7008,27.7238,27.6624,27.6854,32200.0
2010-09-17 09:40:00,36.1,36.13,36.02,36.05,60600.0,27.6854,27.7084,27.6241,27.6471,60600.0
2010-09-17 09:45:00,36.05,36.1,36.04,36.08,29400.0,27.6471,27.6854,27.6394,27.6701,29400.0
2010-09-17 09:50:00,36.07,36.09,36.02,36.04,20800.0,27.6624,27.6778,27.6241,27.6394,20800.0
2010-09-17 09:55:00,36.04,36.08,35.84,35.89,51200.0,27.6394,27.6701,27.486,27.5244,51200.0
2010-09-17 10:00:00,35.89,35.91,35.85,35.89,23800.0,27.5244,27.5397,27.4937,27.5244,23800.0
2010-09-17 10:05:00,35.91,35.97,35.88,35.92,32400.0,27.5397,27.5857,27.5167,27.5474,32400.0
2010-09-17 10:10:00,35.91,35.94,35.85,35.92,21400.0,27.5397,27.5627,27.4937,27.5474,21400.0
2010-09-17 10:15:00,35.92,35.95,35.89,35.95,15400.0,27.5474,27.5704,27.5244,27.5704,15400.0
2010-09-17 10:20:00,35.96,35.98,35.93,35.95,16200.0,27.5781,27.5934,27.555,27.5704,16200.0
2010-09-17 10:25:00,35.95,35.99,35.95,35.96,10000.0,27.5704,27.6011,27.5704,27.5781,10000.0
2010-09-17 10:30:00,35.98,35.98,35.94,35.98,11000.0,27.5934,27.5934,27.5627,27.5934,11000.0
2010-09-17 10:35:00,35.98,35.99,35.95,35.98,21800.0,27.5934,27.6011,27.5704,27.5934,21800.0
2010-09-17 10:40:00,35.97,36.04,35.96,36.04,25400.0,27.5857,27.6394,27.5781,27.6394,25400.0
2010-09-17 10:45:00,36.05,36.06,36.02,36.05,16200.0,27.6471,27.6547,27.6241,27.6471,16200.0
2010-09-17 10:50:00,36.04,36.04,36.02,36.02,6600.0,27.6394,27.6394,27.6241,27.6241,6600.0
2010-09-17 10:55:00,36.04,36.05,36.03,36.04,9800.0,27.6394,27.6471,27.6317,27.6394,9800.0
2010-09-17 11:00:00,36.04,36.09,36.04,36.08,27800.0,27.6394,27.6778,27.6394,27.6701,27800.0
2010-09-17 11:05:00,36.09,36.1,36.07,36.07,39600.0,27.6778,27.6854,27.6624,27.6624,39600.0
2010-09-17 11:10:00,36.07,36.11,36.06,36.1,54000.0,27.6624,27.6931,27.6547,27.6854,54000.0
2010-09-17 11:15:00,36.1,36.13,36.1,36.11,18400.0,27.6854,27.7084,27.6854,27.6931,18400.0
2010-09-17 11:20:00,36.11,36.12,36.1,36.1,15400.0,27.6931,27.7008,27.6854,27.6854,15400.0
2010-09-17 11:25:00,36.1,36.12,36.08,36.1,27200.0,27.6854,27.7008,27.6701,27.6854,27200.0
2010-09-17 11:30:00,36.09,36.12,36.08,36.1,5400.0,27.6778,27.7008,27.6701,27.6854,5400.0
2010-09-17 11:35:00,36.1,36.1,36.03,36.07,11800.0,27.6854,27.6854,27.6317,27.6624,11800.0
2010-09-17 11:40:00,36.08,36.09,36.07,36.09,6600.0,27.6701,27.6778,27.6624,27.6778,6600.0
2010-09-17 11:45:00,36.08,36.1,36.08,36.08,12800.0,27.6701,27.6854,27.6701,27.6701,12800.0
2010-09-17 11:50:00,36.07,36.1,36.05,36.1,11800.0,27.6624,27.6854,27.6471,27.6854,11800.0
2010-09-17 11:55:00,36.1,36.1,36.08,36.08,22400.0,27.6854,27.6854,27.6701,27.6701,22400.0
2010-09-17 12:00:00,36.08,36.1,36.08,36.1,15000.0,27.6701,27.6854,27.6701,27.6854,15000.0
2010-09-17 12:05:00,36.09,36.12,36.09,36.12,10800.0,27.6778,27.7008,27.6778,27.7008,10800.0
2010-09-17 12:10:00,36.1,36.12,36.08,36.08,12000.0,27.6854,27.7008,27.6701,27.6701,12000.0
2010-09-17 12:15:00,36.09,36.09,36.08,36.09,8000.0,27.6778,27.6778,27.6701,27.6778,8000.0
2010-09-17 12:20:00,36.09,36.09,36.07,36.08,10400.0,27.6778,27.6778,27.6624,27.6701,10400.0
2010-09-17 12:25:00,36.08,36.1,36.08,36.1,3200.0,27.6701,27.6854,27.6701,27.6854,3200.0
2010-09-17 12:30:00,36.1,36.13,36.08,36.1,27200.0,27.6854,27.7084,27.6701,27.6854,27200.0
2010-09-17 12:35:00,36.1,36.1,36.07,36.09,12800.0,27.6854,27.6854,27.6624,27.6778,12800.0
2010-09-17 12:40:00,36.09,36.09,36.06,36.07,13600.0,27.6778,27.6778,27.6547,27.6624,13600.0
2010-09-17 12:45:00,36.07,36.07,36.03,36.04,13200.0,27.6624,27.6624,27.6317,27.6394,13200.0
2010-09-17 12:50:00,36.04,36.05,35.98,36.01,20000.0,27.6394,27.6471,27.5934,27.6164,20000.0
2010-09-17 12:55:00,36.01,36.02,36.01,36.01,6400.0,27.6164,27.6241,27.6164,27.6164,6400.0
2010-09-17 13:00:00,36.02,36.04,36.01,36.04,8800.0,27.6241,27.6394,27.6164,27.6394,8800.0
2010-09-17 13:05:00,36.04,36.04,36.01,36.02,10800.0,27.6394,27.6394,27.6164,27.6241,10800.0
2010-09-17 13:10:00,36.02,36.03,36.02,36.02,7600.0,27.6241,27.6317,27.6241,27.6241,7600.0
2010-09-17 13:15:00,36.02,36.02,35.99,35.99,7800.0,27.6241,27.6241,27.6011,27.6011,7800.0
2010-09-17 13:20:00,35.99,36.02,35.99,36.02,10800.0,27.6011,27.6241,27.6011,27.6241,10800.0
2010-09-17 13:25:00,36.02,36.02,36.0,36.01,9400.0,27.6241,27.6241,27.6087,27.6164,9400.0
2010-09-17 13:30:00,36.02,36.04,36.02,36.02,21400.0,27.6241,27.6394,27.6241,27.6241,21400.0
2010-09-17 13:35:00,36.02,36.04,36.02,36.02,6800.0,27.6241,27.6394,27.6241,27.6241,6800.0
2010-09-17 13:40:00,36.02,36.04,36.01,36.01,12400.0,27.6241,27.6394,27.6164,27.6164,12400.0
2010-09-17 13:45:00,36.02,36.06,36.02,36.05,12600.0,27.6241,27.6547,27.6241,27.6471,12600.0
2010-09-17 13:50:00,36.05,36.06,36.04,36.04,14400.0,27.6471,27.6547,27.6394,27.6394,14400.0
2010-09-17 13:55:00,36.05,36.05,36.02,36.02,11600.0,27.6471,27.6471,27.6241,27.6241,11600.0
2010-09-17 14:00:00,36.02,36.05,36.02,36.05,11000.0,27.6241,27.6471,27.6241,27.6471,11000.0
2010-09-17 14:05:00,36.05,36.07,36.04,36.05,15200.0,27.6471,27.6624,27.6394,27.6471,15200.0
2010-09-17 14:10:00,36.07,36.07,36.05,36.06,19800.0,27.6624,27.6624,27.6471,27.6547,19800.0
2010-09-17 14:15:00,36.06,36.08,36.06,36.07,5600.0,27.6547,27.6701,27.6547,27.6624,5600.0
2010-09-17 14:20:00,36.07,36.09,36.06,36.09,14200.0,27.6624,27.6778,27.6547,27.6778,14200.0
2010-09-17 14:25:00,36.09,36.1,36.07,36.08,17400.0,27.6778,27.6854,27.6624,27.6701,17400.0
2010-09-17 14:30:00,36.08,36.09,36.08,36.09,10600.0,27.6701,27.6778,27.6701,27.6778,10600.0
2010-09-17 14:35:00,36.09,36.11,36.08,36.1,23200.0,27.6778,27.6931,27.6701,27.6854,23200.0
2010-09-17 14:40:00,36.1,36.11,36.09,36.09,29000.0,27.6854,27.6931,27.6778,27.6778,29000.0
2010-09-17 14:45:00,36.09,36.1,36.08,36.1,25200.0,27.6778,27.6854,27.6701,27.6854,25200.0
2010-09-17 14:50:00,36.09,36.09,36.06,36.07,17400.0,27.6778,27.6778,27.6547,27.6624,17400.0
2010-09-17 14:55:00,36.07,36.07,36.06,36.06,11200.0,27.6624,27.6624,27.6547,27.6547,11200.0
2010-09-17 15:00:00,36.06,36.08,36.06,36.07,16200.0,27.6547,27.6701,27.6547,27.6624,16200.0
2010-09-17 15:05:00,36.07,36.07,36.02,36.03,34600.0,27.6624,27.6624,27.6241,27.6317,34600.0
2010-09-17 15:10:00,36.02,36.02,35.96,35.97,32000.0,27.6241,27.6241,27.5781,27.5857,32000.0
2010-09-17 15:15:00,35.97,36.04,35.97,36.03,30400.0,27.5857,27.6394,27.5857,27.6317,30400.0
2010-09-17 15:20:00,36.03,36.05,36.02,36.04,19400.0,27.6317,27.6471,27.6241,27.6394,19400.0
2010-09-17 15:25:00,36.04,36.04,35.96,35.96,21200.0,27.6394,27.6394,27.5781,27.5781,21200.0
2010-09-17 15:30:00,35.97,36.05,35.96,36.04,35800.0,27.5857,27.6471,27.5781,27.6394,35800.0
2010-09-17 15:35:00,36.04,36.06,36.01,36.01,24000.0,27.6394,27.6547,27.6164,27.6164,24000.0
2010-09-17 15:40:00,36.02,36.07,36.02,36.06,38200.0,27.6241,27.6624,27.6241,27.6547,38200.0
2010-09-17 15:45:00,36.07,36.08,36.02,36.04,86800.0,27.6624,27.6701,27.6241,27.6394,86800.0
2010-09-17 15:50:00,36.05,36.05,36.02,36.02,66400.0,27.6471,27.6471,27.6241,27.6241,66400.0
2010-09-17 15:55:00,36.02,36.02,35.99,35.99,145000.0,27.6241,27.6241,27.6011,27.6011,145000.0
2010-09-20 09:30:00,36.19,36.2,36.1,36.11,38200.0,27.7544,27.7621,27.6854,27.6931,38200.0
2010-09-20 09:35:00,36.06,36.1,36.06,36.07,14000.0,27.6547,27.6854,27.6547,27.6624,14000.0
2010-09-20 09:40:00,36.06,36.09,36.0,36.02,35400.0,27.6547,27.6778,27.6087,27.6241,35400.0
2010-09-20 09:45:00,36.02,36.07,36.01,36.06,16000.0,27.6241,27.6624,27.6164,27.6547,16000.0
2010-09-20 09:50:00,36.05,36.1,36.05,36.09,21200.0,27.6471,27.6854,27.6471,27.6778,21200.0
2010-09-20 09:55:00,36.09,36.13,36.07,36.08,78800.0,27.6778,27.7084,27.6624,27.6701,78800.0
2010-09-20 10:00:00,36.08,36.19,36.06,36.17,56200.0,27.6701,27.7544,27.6547,27.7391,56200.0
2010-09-20 10:05:00,36.17,36.23,36.13,36.22,60400.0,27.7391,27.7851,27.7084,27.7774,60400.0
2010-09-20 10:10:00,36.22,36.25,36.2,36.24,43200.0,27.7774,27.8005,27.7621,27.7928,43200.0
2010-09-20 10:15:00,36.24,36.29,36.24,36.27,36400.0,27.7928,27.8311,27.7928,27.8158,36400.0
2010-09-20 10:20:00,36.27,36.31,36.26,36.3,29200.0,27.8158,27.8465,27.8081,27.8388,29200.0
2010-09-20 10:25:00,36.3,36.3,36.24,36.24,25400.0,27.8388,27.8388,27.7928,27.7928,25400.0
2010-09-20 10:30:00,36.24,36.27,36.24,36.27,21800.0,27.7928,27.8158,27.7928,27.8158,21800.0
2010-09-20 10:35:00,36.26,36.27,36.24,36.26,14800.0,27.8081,27.8158,27.7928,27.8081,14800.0
2010-09-20 10:40:00,36.26,36.28,36.25,36.27,17400.0,27.8081,27.8235,27.8005,27.8158,17400.0
2010-09-20 10:45:00,36.27,36.31,36.26,36.31,29400.0,27.8158,27.8465,27.8081,27.8465,29400.0
2010-09-20 10:50:00,36.31,36.35,36.31,36.34,22200.0,27.8465,27.8771,27.8465,27.8695,22200.0
2010-09-20 10:55:00,36.34,36.35,36.32,36.33,22800.0,27.8695,27.8771,27.8541,27.8618,22800.0
2010-09-20 11:00:00,36.34,36.35,36.33,36.33,14000.0,27.8695,27.8771,27.8618,27.8618,14000.0
2010-09-20 11:05:00,36.33,36.35,36.33,36.35,23800.0,27.8618,27.8771,27.8618,27.8771,23800.0
2010-09-20 11:10:00,36.35,36.35,36.29,36.29,21800.0,27.8771,27.8771,27.8311,27.8311,21800.0
2010-09-20 11:15:00,36.29,36.3,36.27,36.28,33600.0,27.8311,27.8388,27.8158,27.8235,33600.0
2010-09-20 11:20:00,36.29,36.3,36.28,36.29,10000.0,27.8311,27.8388,27.8235,27.8311,10000.0
2010-09-20 11:25:00,36.29,36.31,36.27,36.3,42600.0,27.8311,27.8465,27.8158,27.8388,42600.0
2010-09-20 11:30:00,36.3,36.33,36.29,36.29,26800.0,27.8388,27.8618,27.8311,27.8311,26800.0
2010-09-20 11:35:00,36.29,36.31,36.29,36.3,12200.0,27.8311,27.8465,27.8311,27.8388,12200.0
2010-09-20 11:40:00,36.31,36.31,36.28,36.31,15400.0,27.8465,27.8465,27.8235,27.8465,15400.0
2010-09-20 11:45:00,36.3,36.3,36.27,36.27,18800.0,27.8388,27.8388,27.8158,27.8158,18800.0
2010-09-20 11:50:00,36.27,36.28,36.23,36.25,22000.0,27.8158,27.8235,27.7851,27.8005,22000.0
2010-09-20 11:55:00,36.25,36.25,36.24,36.25,12400.0,27.8005,27.8005,27.7928,27.8005,12400.0
2010-09-20 12:00:00,36.25,36.25,36.23,36.24,16400.0,27.8005,27.8005,27.7851,27.7928,16400.0
2010-09-20 12:05:00,36.23,36.24,36.23,36.23,9200.0,27.7851,27.7928,27.7851,27.7851,9200.0
2010-09-20 12:10:00,36.24,36.26,36.24,36.25,6000.0,27.7928,27.8081,27.7928,27.8005,6000.0
2010-09-20 12:15:00,36.26,36.26,36.24,36.24,17400.0,27.8081,27.8081,27.7928,27.7928,17400.0
2010-09-20 12:20:00,36.24,36.24,36.23,36.23,10400.0,27.7928,27.7928,27.7851,27.7851,10400.0
2010-09-20 12:25:00,36.23,36.24,36.21,36.21,17000.0,27.7851,27.7928,27.7698,27.7698,17000.0
2010-09-20 12:30:00,36.22,36.23,36.2,36.23,13000.0,27.7774,27.7851,27.7621,27.7851,13000.0
2010-09-20 12:35:00,36.23,36.24,36.21,36.22,9200.0,27.7851,27.7928,27.7698,27.7774,9200.0
2010-09-20 12:40:00,36.22,36.23,36.21,36.22,7200.0,27.7774,27.7851,27.7698,27.7774,7200.0
2010-09-20 12:45:00,36.22,36.26,36.22,36.26,21600.0,27.7774,27.8081,27.7774,27.8081,21600.0
2010-09-20 12:50:00,36.25,36.26,36.23,36.26,17000.0,27.8005,27.8081,27.7851,27.8081,17000.0
2010-09-20 12:55:00,36.26,36.27,36.25,36.27,7200.0,27.8081,27.8158,27.8005,27.8158,7200.0
2010-09-20 13:00:00,36.27,36.27,36.26,36.27,10400.0,27.8158,27.8158,27.8081,27.8158,10400.0
2010-09-20 13:05:00,36.27,36.27,36.26,36.27,21000.0,27.8158,27.8158,27.8081,27.8158,21000.0
2010-09-20 13:10:00,36.27,36.27,36.26,36.26,8000.0,27.8158,27.8158,27.8081,27.8081,8000.0
2010-09-20 13:15:00,36.25,36.28,36.24,36.27,14200.0,27.8005,27.8235,27.7928,27.8158,14200.0
2010-09-20 13:20:00,36.27,36.29,36.27,36.27,12200.0,27.8158,27.8311,27.8158,27.8158,12200.0
2010-09-20 13:25:00,36.27,36.29,36.27,36.29,12600.0,27.8158,27.8311,27.8158,27.8311,12600.0
2010-09-20 13:30:00,36.29,36.3,36.26,36.28,10200.0,27.8311,27.8388,27.8081,27.8235,10200.0
2010-09-20 13:35:00,36.28,36.32,36.28,36.31,17400.0,27.8235,27.8541,27.8235,27.8465,17400.0
2010-09-20 13:40:00,36.32,36.32,36.29,36.29,15200.0,27.8541,27.8541,27.8311,27.8311,15200.0
2010-09-20 13:45:00,36.3,36.3,36.27,36.28,8400.0,27.8388,27.8388,27.8158,27.8235,8400.0
2010-09-20 13:50:00,36.29,36.31,36.27,36.31,8600.0,27.8311,27.8465,27.8158,27.8465,8600.0
2010-09-20 13:55:00,36.31,36.32,36.3,36.31,31000.0,27.8465,27.8541,27.8388,27.8465,31000.0
2010-09-20 14:00:00,36.3,36.31,36.3,36.31,19800.0,27.8388,27.8465,27.8388,27.8465,19800.0
2010-09-20 14:05:00,36.31,36.31,36.27,36.29,14800.0,27.8465,27.8465,27.8158,27.8311,14800.0
2010-09-20 14:10:00,36.29,36.3,36.27,36.29,10600.0,27.8311,27.8388,27.8158,27.8311,10600.0
2010-09-20 14:15:00,36.28,36.31,36.27,36.31,36800.0,27.8235,27.8465,27.8158,27.8465,36800.0
2010-09-20 14:20:00,36.31,36.35,36.3,36.35,41800.0,27.8465,27.8771,27.8388,27.8771,41800.0
2010-09-20 14:25:00,36.34,36.35,36.33,36.35,19200.0,27.8695,27.8771,27.8618,27.8771,19200.0
2010-09-20 14:30:00,36.35,36.37,36.35,36.37,34400.0,27.8771,27.8925,27.8771,27.8925,34400.0
2010-09-20 14:35:00,36.37,36.38,36.37,36.38,30400.0,27.8925,27.9002,27.8925,27.9002,30400.0
2010-09-20 14:40:00,36.38,36.39,36.37,36.38,12800.0,27.9002,27.9078,27.8925,27.9002,12800.0
2010-09-20 14:45:00,36.38,36.4,36.35,36.37,21800.0,27.9002,27.9155,27.8771,27.8925,21800.0
2010-09-20 14:50:00,36.37,36.4,36.36,36.4,20800.0,27.8925,27.9155,27.8848,27.9155,20800.0
2010-09-20 14:55:00,36.41,36.47,36.4,36.43,24200.0,27.9232,27.9692,27.9155,27.9385,24200.0
2010-09-20 15:00:00,36.43,36.47,36.41,36.45,42200.0,27.9385,27.9692,27.9232,27.9538,42200.0
2010-09-20 15:05:00,36.44,36.45,36.4,36.4,34800.0,27.9462,27.9538,27.9155,27.9155,34800.0
2010-09-20 15:10:00,36.4,36.41,36.38,36.38,48400.0,27.9155,27.9232,27.9002,27.9002,48400.0
2010-09-20 15:15:00,36.39,36.42,36.38,36.41,51800.0,27.9078,27.9308,27.9002,27.9232,51800.0
2010-09-20 15:20:00,36.42,36.44,36.42,36.43,39200.0,27.9308,27.9462,27.9308,27.9385,39200.0
2010-09-20 15:25:00,36.43,36.43,36.38,36.39,40200.0,27.9385,27.9385,27.9002,27.9078,40200.0
2010-09-20 15:30:00,36.39,36.39,36.37,36.37,79200.0,27.9078,27.9078,27.8925,27.8925,79200.0
2010-09-20 15:35:00,36.37,36.42,36.37,36.41,66800.0,27.8925,27.9308,27.8925,27.9232,66800.0
2010-09-20 15:40:00,36.41,36.42,36.4,36.42,73800.0,27.9232,27.9308,27.9155,27.9308,73800.0
2010-09-20 15:45:00,36.42,36.43,36.37,36.38,98000.0,27.9308,27.9385,27.8925,27.9002,98000.0
2010-09-20 15:50:00,36.38,36.4,36.38,36.38,109000.0,27.9002,27.9155,27.9002,27.9002,109000.0
2010-09-20 15:55:00,36.38,36.38,36.33,36.35,167800.0,27.9002,27.9002,27.8618,27.8771,167800.0
2010-09-21 09:30:00,36.22,36.24,36.15,36.17,47800.0,27.7774,27.7928,27.7238,27.7391,47800.0
2010-09-21 09:35:00,36.17,36.18,36.1,36.1,30200.0,27.7391,27.7468,27.6854,27.6854,30200.0
2010-09-21 09:40:00,36.1,36.1,35.98,36.0,65600.0,27.6854,27.6854,27.5934,27.6087,65600.0
2010-09-21 09:45:00,36.0,36.03,35.99,36.01,47000.0,27.6087,27.6317,27.6011,27.6164,47000.0
2010-09-21 09:50:00,36.01,36.05,35.98,36.05,73600.0,27.6164,27.6471,27.5934,27.6471,73600.0
2010-09-21 09:55:00,36.07,36.1,36.06,36.1,21000.0,27.6624,27.6854,27.6547,27.6854,21000.0
2010-09-21 10:00:00,36.1,36.13,36.1,36.12,47000.0,27.6854,27.7084,27.6854,27.7008,47000.0
2010-09-21 10:05:00,36.13,36.15,36.12,36.12,34200.0,27.7084,27.7238,27.7008,27.7008,34200.0
2010-09-21 10:10:00,36.12,36.13,36.09,36.13,15600.0,27.7008,27.7084,27.6778,27.7084,15600.0
2010-09-21 10:15:00,36.13,36.15,36.12,36.14,23000.0,27.7084,27.7238,27.7008,27.7161,23000.0
2010-09-21 10:20:00,36.15,36.19,36.14,36.15,27800.0,27.7238,27.7544,27.7161,27.7238,27800.0
2010-09-21 10:25:00,36.16,36.17,36.13,36.13,19000.0,27.7314,27.7391,27.7084,27.7084,19000.0
2010-09-21 10:30:00,36.15,36.2,36.15,36.19,32400.0,27.7238,27.7621,27.7238,27.7544,32400.0
2010-09-21 10:35:00,36.19,36.23,36.18,36.21,20600.0,27.7544,27.7851,27.7468,27.7698,20600.0
2010-09-21 10:40:00,36.2,36.21,36.17,36.17,22000.0,27.7621,27.7698,27.7391,27.7391,22000.0
2010-09-21 10:45:00,36.16,36.2,36.16,36.2,19000.0,27.7314,27.7621,27.7314,27.7621,19000.0
2010-09-21 10:50:00,36.2,36.2,36.18,36.18,17000.0,27.7621,27.7621,27.7468,27.7468,17000.0
2010-09-21 10:55:00,36.18,36.2,36.17,36.19,15000.0,27.7468,27.7621,27.7391,27.7544,15000.0
2010-09-21 11:00:00,36.2,36.2,36.17,36.17,12200.0,27.7621,27.7621,27.7391,27.7391,12200.0
2010-09-21 11:05:00,36.17,36.2,36.15,36.2,26400.0,27.7391,27.7621,27.7238,27.7621,26400.0
2010-09-21 11:10:00,36.2,36.22,36.19,36.21,28800.0,27.7621,27.7774,27.7544,27.7698,28800.0
2010-09-21 11:15:00,36.21,36.23,36.21,36.22,12200.0,27.7698,27.7851,27.7698,27.7774,12200.0
2010-09-21 11:20:00,36.21,36.21,36.12,36.13,24800.0,27.7698,27.7698,27.7008,27.7084,24800.0
2010-09-21 11:25:00,36.13,36.13,36.1,36.11,16400.0,27.7084,27.7084,27.6854,27.6931,16400.0
2010-09-21 11:30:00,36.11,36.13,36.11,36.13,14200.0,27.6931,27.7084,27.6931,27.7084,14200.0
2010-09-21 11:35:00,36.12,36.12,36.1,36.11,27800.0,27.7008,27.7008,27.6854,27.6931,27800.0
2010-09-21 11:40:00,36.11,36.12,36.08,36.08,17600.0,27.6931,27.7008,27.6701,27.6701,17600.0
2010-09-21 11:45:00,36.08,36.1,36.0,36.0,49600.0,27.6701,27.6854,27.6087,27.6087,49600.0
2010-09-21 11:50:00,36.0,36.0,35.98,35.98,29200.0,27.6087,27.6087,27.5934,27.5934,29200.0
2010-09-21 11:55:00,35.98,36.01,35.98,35.99,44600.0,27.5934,27.6164,27.5934,27.6011,44600.0
2010-09-21 12:00:00,35.99,35.99,35.92,35.95,42400.0,27.6011,27.6011,27.5474,27.5704,42400.0
2010-09-21 12:05:00,35.95,35.95,35.91,35.91,18400.0,27.5704,27.5704,27.5397,27.5397,18400.0
2010-09-21 12:10:00,35.91,35.91,35.88,35.88,37400.0,27.5397,27.5397,27.5167,27.5167,37400.0
2010-09-21 12:15:00,35.88,35.89,35.87,35.89,19400.0,27.5167,27.5244,27.509,27.5244,19400.0
2010-09-21 12:20:00,35.89,35.89,35.86,35.88,24800.0,27.5244,27.5244,27.5014,27.5167,24800.0
2010-09-21 12:25:00,35.87,35.88,35.87,35.87,11400.0,27.509,27.5167,27.509,27.509,11400.0
2010-09-21 12:30:00,35.87,35.88,35.85,35.85,27600.0,27.509,27.5167,27.4937,27.4937,27600.0
2010-09-21 12:35:00,35.85,35.85,35.82,35.85,29400.0,27.4937,27.4937,27.4707,27.4937,29400.0
2010-09-21 12:40:00,35.85,35.86,35.85,35.85,18600.0,27.4937,27.5014,27.4937,27.4937,18600.0
2010-09-21 12:45:00,35.85,35.85,35.84,35.85,18200.0,27.4937,27.4937,27.486,27.4937,18200.0
2010-09-21 12:50:00,35.84,35.88,35.83,35.86,19800.0,27.486,27.5167,27.4784,27.5014,19800.0
2010-09-21 12:55:00,35.87,35.88,35.87,35.88,13400.0,27.509,27.5167,27.509,27.5167,13400.0
2010-09-21 13:00:00,35.88,35.88,35.88,35.88,18600.0,27.5167,27.5167,27.5167,27.5167,18600.0
2010-09-21 13:05:00,35.88,35.88,35.84,35.84,24200.0,27.5167,27.5167,27.486,27.486,24200.0
2010-09-21 13:10:00,35.85,35.85,35.84,35.84,18400.0,27.4937,27.4937,27.486,27.486,18400.0
2010-09-21 13:15:00,35.84,35.87,35.84,35.87,30800.0,27.486,27.509,27.486,27.509,30800.0
2010-09-21 13:20:00,35.88,35.93,35.88,35.93,32000.0,27.5167,27.555,27.5167,27.555,32000.0
2010-09-21 13:25:00,35.93,35.95,35.93,35.94,17400.0,27.555,27.5704,27.555,27.5627,17400.0
2010-09-21 13:30:00,35.94,35.95,35.93,35.94,39400.0,27.5627,27.5704,27.555,27.5627,39400.0
2010-09-21 13:35:00,35.94,35.96,35.94,35.95,14400.0,27.5627,27.5781,27.5627,27.5704,14400.0
2010-09-21 13:40:00,35.94,35.95,35.93,35.95,29400.0,27.5627,27.5704,27.555,27.5704,29400.0
2010-09-21 13:45:00,35.95,35.99,35.95,35.99,14600.0,27.5704,27.6011,27.5704,27.6011,14600.0
2010-09-21 13:50:00,35.99,35.99,35.95,35.95,26400.0,27.6011,27.6011,27.5704,27.5704,26400.0
2010-09-21 13:55:00,35.95,35.95,35.94,35.95,25600.0,27.5704,27.5704,27.5627,27.5704,25600.0
2010-09-21 14:00:00,35.95,35.96,35.95,35.95,24200.0,27.5704,27.5781,27.5704,27.5704,24200.0
2010-09-21 14:05:00,35.95,35.98,35.95,35.95,44000.0,27.5704,27.5934,27.5704,27.5704,44000.0
2010-09-21 14:10:00,35.95,36.02,35.94,35.96,45400.0,27.5704,27.6241,27.5627,27.5781,45400.0
2010-09-21 14:15:00,35.94,36.18,35.85,36.13,199800.0,27.5627,27.7468,27.4937,27.7084,199800.0
2010-09-21 14:20:00,36.13,36.16,36.07,36.14,72400.0,27.7084,27.7314,27.6624,27.7161,72400.0
2010-09-21 14:25:00,36.13,36.15,36.07,36.12,61800.0,27.7084,27.7238,27.6624,27.7008,61800.0
2010-09-21 14:30:00,36.12,36.22,36.09,36.22,68000.0,27.7008,27.7774,27.6778,27.7774,68000.0
2010-09-21 14:35:00,36.22,36.33,36.19,36.33,41600.0,27.7774,27.8618,27.7544,27.8618,41600.0
2010-09-21 14:40:00,36.33,36.37,36.31,36.31,83200.0,27.8618,27.8925,27.8465,27.8465,83200.0
2010-09-21 14:45:00,36.31,36.31,36.23,36.31,35200.0,27.8465,27.8465,27.7851,27.8465,35200.0
2010-09-21 14:50:00,36.31,36.31,36.21,36.27,58400.0,27.8465,27.8465,27.7698,27.8158,58400.0
2010-09-21 14:55:00,36.27,36.28,36.21,36.26,56200.0,27.8158,27.8235,27.7698,27.8081,56200.0
2010-09-21 15:00:00,36.27,36.27,36.17,36.24,51400.0,27.8158,27.8158,27.7391,27.7928,51400.0
2010-09-21 15:05:00,36.23,36.27,36.21,36.27,44000.0,27.7851,27.8158,27.7698,27.8158,44000.0
2010-09-21 15:10:00,36.27,36.27,36.13,36.16,55200.0,27.8158,27.8158,27.7084,27.7314,55200.0
2010-09-21 15:15:00,36.16,36.26,36.16,36.25,73200.0,27.7314,27.8081,27.7314,27.8005,73200.0
2010-09-21 15:20:00,36.26,36.26,36.18,36.2,54000.0,27.8081,27.8081,27.7468,27.7621,54000.0
2010-09-21 15:25:00,36.21,36.24,36.13,36.18,95800.0,27.7698,27.7928,27.7084,27.7468,95800.0
2010-09-21 15:30:00,36.17,36.17,36.06,36.1,77400.0,27.7391,27.7391,27.6547,27.6854,77400.0
2010-09-21 15:35:00,36.11,36.11,35.98,36.07,108800.0,27.6931,27.6931,27.5934,27.6624,108800.0
2010-09-21 15:40:00,36.06,36.12,36.05,36.1,68800.0,27.6547,27.7008,27.6471,27.6854,68800.0
2010-09-21 15:45:00,36.09,36.1,36.05,36.09,117200.0,27.6778,27.6854,27.6471,27.6778,117200.0
2010-09-21 15:50:00,36.09,36.17,36.09,36.13,115600.0,27.6778,27.7391,27.6778,27.7084,115600.0
2010-09-21 15:55:00,36.13,36.13,36.09,36.12,170400.0,27.7084,27.7084,27.6778,27.7008,170400.0
2010-09-22 09:30:00,36.04,36.24,36.04,36.23,37000.0,27.6394,27.7928,27.6394,27.7851,37000.0
2010-09-22 09:35:00,36.23,36.27,36.2,36.21,19600.0,27.7851,27.8158,27.7621,27.7698,19600.0
2010-09-22 09:40:00,36.24,36.34,36.24,36.32,15800.0,27.7928,27.8695,27.7928,27.8541,15800.0
2010-09-22 09:45:00,36.34,36.35,36.32,36.34,23000.0,27.8695,27.8771,27.8541,27.8695,23000.0
2010-09-22 09:50:00,36.34,36.35,36.29,36.29,9000.0,27.8695,27.8771,27.8311,27.8311,9000.0
2010-09-22 09:55:00,36.29,36.35,36.28,36.35,14200.0,27.8311,27.8771,27.8235,27.8771,14200.0
2010-09-22 10:00:00,36.33,36.35,36.25,36.27,31600.0,27.8618,27.8771,27.8005,27.8158,31600.0
2010-09-22 10:05:00,36.27,36.3,36.24,36.29,24000.0,27.8158,27.8388,27.7928,27.8311,24000.0
2010-09-22 10:10:00,36.31,36.38,36.31,36.38,39400.0,27.8465,27.9002,27.8465,27.9002,39400.0
2010-09-22 10:15:00,36.38,36.44,36.37,36.42,32600.0,27.9002,27.9462,27.8925,27.9308,32600.0
2010-09-22 10:20:00,36.42,36.46,36.38,36.38,29800.0,27.9308,27.9615,27.9002,27.9002,29800.0
2010-09-22 10:25:00,36.38,36.38,36.27,36.27,28800.0,27.9002,27.9002,27.8158,27.8158,28800.0
2010-09-22 10:30:00,36.27,36.27,36.18,36.27,47200.0,27.8158,27.8158,27.7468,27.8158,47200.0
2010-09-22 10:35:00,36.27,36.29,36.24,36.24,33400.0,27.8158,27.8311,27.7928,27.7928,33400.0
2010-09-22 10:40:00,36.24,36.29,36.21,36.22,41400.0,27.7928,27.8311,27.7698,27.7774,41400.0
2010-09-22 10:45:00,36.21,36.28,36.21,36.27,29200.0,27.7698,27.8235,27.7698,27.8158,29200.0
2010-09-22 10:50:00,36.27,36.3,36.23,36.27,29200.0,27.8158,27.8388,27.7851,27.8158,29200.0
2010-09-22 10:55:00,36.27,36.33,36.24,36.27,46600.0,27.8158,27.8618,27.7928,27.8158,46600.0
2010-09-22 11:00:00,36.29,36.32,36.26,36.26,27000.0,27.8311,27.8541,27.8081,27.8081,27000.0
2010-09-22 11:05:00,36.25,36.28,36.17,36.19,20000.0,27.8005,27.8235,27.7391,27.7544,20000.0
2010-09-22 11:10:00,36.2,36.22,36.14,36.16,42200.0,27.7621,27.7774,27.7161,27.7314,42200.0
2010-09-22 11:15:00,36.15,36.21,36.15,36.19,39400.0,27.7238,27.7698,27.7238,27.7544,39400.0
2010-09-22 11:20:00,36.2,36.2,36.1,36.12,31400.0,27.7621,27.7621,27.6854,27.7008,31400.0
2010-09-22 11:25:00,36.1,36.13,36.06,36.13,33800.0,27.6854,27.7084,27.6547,27.7084,33800.0
2010-09-22 11:30:00,36.13,36.13,36.09,36.12,9200.0,27.7084,27.7084,27.6778,27.7008,9200.0
2010-09-22 11:35:00,36.13,36.18,36.1,36.16,22200.0,27.7084,27.7468,27.6854,27.7314,22200.0
2010-09-22 11:40:00,36.16,36.16,36.12,36.12,12600.0,27.7314,27.7314,27.7008,27.7008,12600.0
2010-09-22 11:45:00,36.1,36.13,36.1,36.1,22600.0,27.6854,27.7084,27.6854,27.6854,22600.0
2010-09-22 11:50:00,36.1,36.16,36.09,36.15,15800.0,27.6854,27.7314,27.6778,27.7238,15800.0
2010-09-22 11:55:00,36.15,36.18,36.15,36.17,28600.0,27.7238,27.7468,27.7238,27.7391,28600.0
2010-09-22 12:00:00,36.17,36.19,36.15,36.16,34600.0,27.7391,27.7544,27.7238,27.7314,34600.0
2010-09-22 12:05:00,36.16,36.18,36.14,36.18,9000.0,27.7314,27.7468,27.7161,27.7468,9000.0
2010-09-22 12:10:00,36.17,36.2,36.16,36.18,25600.0,27.7391,27.7621,27.7314,27.7468,25600.0
2010-09-22 12:15:00,36.18,36.22,36.18,36.22,27400.0,27.7468,27.7774,27.7468,27.7774,27400.0
2010-09-22 12:20:00,36.22,36.23,36.19,36.2,10400.0,27.7774,27.7851,27.7544,27.7621,10400.0
2010-09-22 12:25:00,36.2,36.2,36.16,36.17,7800.0,27.7621,27.7621,27.7314,27.7391,7800.0
2010-09-22 12:30:00,36.17,36.21,36.15,36.2,10400.0,27.7391,27.7698,27.7238,27.7621,10400.0
2010-09-22 12:35:00,36.2,36.21,36.17,36.18,26400.0,27.7621,27.7698,27.7391,27.7468,26400.0
2010-09-22 12:40:00,36.18,36.21,36.17,36.21,21200.0,27.7468,27.7698,27.7391,27.7698,21200.0
2010-09-22 12:45:00,36.2,36.21,36.19,36.19,6000.0,27.7621,27.7698,27.7544,27.7544,6000.0
2010-09-22 12:50:00,36.2,36.2,36.18,36.18,16800.0,27.7621,27.7621,27.7468,27.7468,16800.0
2010-09-22 12:55:00,36.18,36.2,36.18,36.18,15200.0,27.7468,27.7621,27.7468,27.7468,15200.0
2010-09-22 13:00:00,36.18,36.23,36.17,36.23,14000.0,27.7468,27.7851,27.7391,27.7851,14000.0
2010-09-22 13:05:00,36.23,36.23,36.15,36.17,30000.0,27.7851,27.7851,27.7238,27.7391,30000.0
2010-09-22 13:10:00,36.17,36.18,36.15,36.16,29600.0,27.7391,27.7468,27.7238,27.7314,29600.0
2010-09-22 13:15:00,36.16,36.16,36.1,36.12,24200.0,27.7314,27.7314,27.6854,27.7008,24200.0
2010-09-22 13:20:00,36.12,36.14,36.12,36.13,22600.0,27.7008,27.7161,27.7008,27.7084,22600.0
2010-09-22 13:25:00,36.13,36.19,36.12,36.18,15400.0,27.7084,27.7544,27.7008,27.7468,15400.0
2010-09-22 13:30:00,36.19,36.2,36.18,36.18,15200.0,27.7544,27.7621,27.7468,27.7468,15200.0
2010-09-22 13:35:00,36.2,36.23,36.19,36.23,9600.0,27.7621,27.7851,27.7544,27.7851,9600.0
2010-09-22 13:40:00,36.23,36.24,36.22,36.23,16800.0,27.7851,27.7928,27.7774,27.7851,16800.0
2010-09-22 13:45:00,36.23,36.25,36.22,36.24,13200.0,27.7851,27.8005,27.7774,27.7928,13200.0
2010-09-22 13:50:00,36.24,36.27,36.24,36.27,15600.0,27.7928,27.8158,27.7928,27.8158,15600.0
2010-09-22 13:55:00,36.27,36.27,36.24,36.25,17200.0,27.8158,27.8158,27.7928,27.8005,17200.0
2010-09-22 14:00:00,36.25,36.26,36.22,36.23,24400.0,27.8005,27.8081,27.7774,27.7851,24400.0
2010-09-22 14:05:00,36.23,36.25,36.22,36.22,20400.0,27.7851,27.8005,27.7774,27.7774,20400.0
2010-09-22 14:10:00,36.22,36.22,36.16,36.2,42000.0,27.7774,27.7774,27.7314,27.7621,42000.0
2010-09-22 14:15:00,36.2,36.2,36.15,36.15,28600.0,27.7621,27.7621,27.7238,27.7238,28600.0
2010-09-22 14:20:00,36.15,36.19,36.13,36.17,43600.0,27.7238,27.7544,27.7084,27.7391,43600.0
2010-09-22 14:25:00,36.16,36.18,36.15,36.18,17000.0,27.7314,27.7468,27.7238,27.7468,17000.0
2010-09-22 14:30:00,36.18,36.2,36.17,36.18,22400.0,27.7468,27.7621,27.7391,27.7468,22400.0
2010-09-22 14:35:00,36.18,36.25,36.18,36.24,23600.0,27.7468,27.8005,27.7468,27.7928,23600.0
2010-09-22 14:40:00,36.24,36.26,36.24,36.24,30600.0,27.7928,27.8081,27.7928,27.7928,30600.0
2010-09-22 14:45:00,36.24,36.25,36.2,36.2,22600.0,27.7928,27.8005,27.7621,27.7621,22600.0
2010-09-22 14:50:00,36.2,36.22,36.18,36.18,23800.0,27.7621,27.7774,27.7468,27.7468,23800.0
2010-09-22 14:55:00,36.18,36.23,36.16,36.22,33400.0,27.7468,27.7851,27.7314,27.7774,33400.0
2010-09-22 15:00:00,36.22,36.22,36.16,36.16,37400.0,27.7774,27.7774,27.7314,27.7314,37400.0
2010-09-22 15:05:00,36.17,36.17,36.09,36.1,59400.0,27.7391,27.7391,27.6778,27.6854,59400.0
2010-09-22 15:10:00,36.1,36.11,36.06,36.1,53200.0,27.6854,27.6931,27.6547,27.6854,53200.0
2010-09-22 15:15:00,36.1,36.11,36.04,36.05,52400.0,27.6854,27.6931,27.6394,27.6471,52400.0
2010-09-22 15:20:00,36.05,36.1,36.04,36.08,36400.0,27.6471,27.6854,27.6394,27.6701,36400.0
2010-09-22 15:25:00,36.08,36.09,36.05,36.06,29600.0,27.6701,27.6778,27.6471,27.6547,29600.0
2010-09-22 15:30:00,36.06,36.09,36.04,36.08,46400.0,27.6547,27.6778,27.6394,27.6701,46400.0
2010-09-22 15:35:00,36.09,36.13,36.09,36.13,81600.0,27.6778,27.7084,27.6778,27.7084,81600.0
2010-09-22 15:40:00,36.13,36.16,36.11,36.13,45400.0,27.7084,27.7314,27.6931,27.7084,45400.0
2010-09-22 15:45:00,36.13,36.13,36.06,36.07,122600.0,27.7084,27.7084,27.6547,27.6624,122600.0
2010-09-22 15:50:00,36.08,36.09,36.05,36.08,106200.0,27.6701,27.6778,27.6471,27.6701,106200.0
2010-09-22 15:55:00,36.08,36.1,36.04,36.05,164000.0,27.6701,27.6854,27.6394,27.6471,164000.0
2010-09-23 09:30:00,35.61,35.81,35.59,35.66,55800.0,27.3096,27.463,27.2943,27.348,55800.0
2010-09-23 09:35:00,35.63,35.71,35.56,35.71,28000.0,27.325,27.3863,27.2713,27.3863,28000.0
2010-09-23 09:40:00,35.71,35.91,35.7,35.88,33000.0,27.3863,27.5397,27.3787,27.5167,33000.0
2010-09-23 09:45:00,35.91,35.91,35.81,35.82,8800.0,27.5397,27.5397,27.463,27.4707,8800.0
2010-09-23 09:50:00,35.82,35.82,35.71,35.72,13200.0,27.4707,27.4707,27.3863,27.394,13200.0
2010-09-23 09:55:00,35.73,35.73,35.69,35.69,6400.0,27.4017,27.4017,27.371,27.371,6400.0
2010-09-23 10:00:00,35.7,35.81,35.7,35.76,19200.0,27.3787,27.463,27.3787,27.4247,19200.0
2010-09-23 10:05:00,35.76,35.83,35.76,35.81,22000.0,27.4247,27.4784,27.4247,27.463,22000.0
2010-09-23 10:10:00,35.83,35.85,35.79,35.83,15000.0,27.4784,27.4937,27.4477,27.4784,15000.0
2010-09-23 10:15:00,35.83,35.86,35.81,35.85,15200.0,27.4784,27.5014,27.463,27.4937,15200.0
2010-09-23 10:20:00,35.85,35.88,35.83,35.84,33000.0,27.4937,27.5167,27.4784,27.486,33000.0
2010-09-23 10:25:00,35.83,35.93,35.83,35.93,22400.0,27.4784,27.555,27.4784,27.555,22400.0
2010-09-23 10:30:00,35.91,36.01,35.9,35.99,26400.0,27.5397,27.6164,27.532,27.6011,26400.0
2010-09-23 10:35:00,35.99,36.06,35.98,35.99,17600.0,27.6011,27.6547,27.5934,27.6011,17600.0
2010-09-23 10:40:00,35.99,36.02,35.98,35.98,14600.0,27.6011,27.6241,27.5934,27.5934,14600.0
2010-09-23 10:45:00,35.99,36.01,35.96,35.96,27800.0,27.6011,27.6164,27.5781,27.5781,27800.0
2010-09-23 10:50:00,35.96,35.98,35.88,35.88,37400.0,27.5781,27.5934,27.5167,27.5167,37400.0
2010-09-23 10:55:00,35.88,35.88,35.84,35.85,48200.0,27.5167,27.5167,27.486,27.4937,48200.0
2010-09-23 11:00:00,35.85,35.9,35.84,35.88,12400.0,27.4937,27.532,27.486,27.5167,12400.0
2010-09-23 11:05:00,35.89,35.92,35.88,35.91,35400.0,27.5244,27.5474,27.5167,27.5397,35400.0
2010-09-23 11:10:00,35.91,35.94,35.88,35.93,34400.0,27.5397,27.5627,27.5167,27.555,34400.0
2010-09-23 11:15:00,35.93,35.97,35.91,35.97,26000.0,27.555,27.5857,27.5397,27.5857,26000.0
2010-09-23 11:20:00,35.97,35.99,35.97,35.98,24800.0,27.5857,27.6011,27.5857,27.5934,24800.0
2010-09-23 11:25:00,35.97,36.0,35.96,35.99,8800.0,27.5857,27.6087,27.5781,27.6011,8800.0
2010-09-23 11:30:00,36.01,36.06,36.01,36.05,15000.0,27.6164,27.6547,27.6164,27.6471,15000.0
2010-09-23 11:35:00,36.07,36.09,36.06,36.09,11400.0,27.6624,27.6778,27.6547,27.6778,11400.0
2010-09-23 11:40:00,36.07,36.08,36.04,36.07,8200.0,27.6624,27.6701,27.6394,27.6624,8200.0
2010-09-23 11:45:00,36.07,36.1,36.06,36.06,9400.0,27.6624,27.6854,27.6547,27.6547,9400.0
2010-09-23 11:50:00,36.08,36.13,36.08,36.11,5600.0,27.6701,27.7084,27.6701,27.6931,5600.0
2010-09-23 11:55:00,36.11,36.16,36.1,36.1,12000.0,27.6931,27.7314,27.6854,27.6854,12000.0
2010-09-23 12:00:00,36.1,36.12,36.08,36.1,7600.0,27.6854,27.7008,27.6701,27.6854,7600.0
2010-09-23 12:05:00,36.1,36.12,36.08,36.09,9800.0,27.6854,27.7008,27.6701,27.6778,9800.0
2010-09-23 12:10:00,36.09,36.1,36.02,36.04,102200.0,27.6778,27.6854,27.6241,27.6394,102200.0
2010-09-23 12:15:00,36.02,36.03,35.95,35.95,28200.0,27.6241,27.6317,27.5704,27.5704,28200.0
2010-09-23 12:20:00,35.96,35.99,35.96,35.99,6800.0,27.5781,27.6011,27.5781,27.6011,6800.0
2010-09-23 12:25:00,35.99,36.0,35.99,36.0,3600.0,27.6011,27.6087,27.6011,27.6087,3600.0
2010-09-23 12:30:00,35.99,35.99,35.97,35.98,11000.0,27.6011,27.6011,27.5857,27.5934,11000.0
2010-09-23 12:35:00,35.98,35.99,35.93,35.93,6400.0,27.5934,27.6011,27.555,27.555,6400.0
2010-09-23 12:40:00,35.94,35.99,35.93,35.99,27400.0,27.5627,27.6011,27.555,27.6011,27400.0
2010-09-23 12:45:00,35.99,36.02,35.98,36.02,31600.0,27.6011,27.6241,27.5934,27.6241,31600.0
2010-09-23 12:50:00,36.04,36.07,36.04,36.06,15400.0,27.6394,27.6624,27.6394,27.6547,15400.0
2010-09-23 12:55:00,36.06,36.07,36.06,36.07,6800.0,27.6547,27.6624,27.6547,27.6624,6800.0
2010-09-23 13:00:00,36.07,36.1,36.07,36.08,4400.0,27.6624,27.6854,27.6624,27.6701,4400.0
2010-09-23 13:05:00,36.08,36.1,36.08,36.09,6600.0,27.6701,27.6854,27.6701,27.6778,6600.0
2010-09-23 13:10:00,36.09,36.09,36.06,36.06,4000.0,27.6778,27.6778,27.6547,27.6547,4000.0
2010-09-23 13:15:00,36.05,36.06,36.02,36.02,10000.0,27.6471,27.6547,27.6241,27.6241,10000.0
2010-09-23 13:20:00,36.03,36.08,36.02,36.07,7000.0,27.6317,27.6701,27.6241,27.6624,7000.0
2010-09-23 13:25:00,36.08,36.09,36.08,36.09,5600.0,27.6701,27.6778,27.6701,27.6778,5600.0
2010-09-23 13:30:00,36.09,36.1,36.08,36.09,16200.0,27.6778,27.6854,27.6701,27.6778,16200.0
2010-09-23 13:35:00,36.1,36.1,36.09,36.1,7800.0,27.6854,27.6854,27.6778,27.6854,7800.0
2010-09-23 13:40:00,36.1,36.1,36.06,36.08,6200.0,27.6854,27.6854,27.6547,27.6701,6200.0
2010-09-23 13:45:00,36.07,36.08,36.02,36.02,10800.0,27.6624,27.6701,27.6241,27.6241,10800.0
2010-09-23 13:50:00,36.04,36.08,36.04,36.08,8800.0,27.6394,27.6701,27.6394,27.6701,8800.0
2010-09-23 13:55:00,36.08,36.09,36.06,36.07,19800.0,27.6701,27.6778,27.6547,27.6624,19800.0
2010-09-23 14:00:00,36.07,36.09,36.06,36.09,8400.0,27.6624,27.6778,27.6547,27.6778,8400.0
2010-09-23 14:05:00,36.09,36.11,36.07,36.1,21600.0,27.6778,27.6931,27.6624,27.6854,21600.0
2010-09-23 14:10:00,36.09,36.09,36.07,36.07,4000.0,27.6778,27.6778,27.6624,27.6624,4000.0
2010-09-23 14:15:00,36.07,36.1,36.06,36.08,14800.0,27.6624,27.6854,27.6547,27.6701,14800.0
2010-09-23 14:20:00,36.08,36.1,36.08,36.08,14400.0,27.6701,27.6854,27.6701,27.6701,14400.0
2010-09-23 14:25:00,36.08,36.08,36.07,36.07,13400.0,27.6701,27.6701,27.6624,27.6624,13400.0
2010-09-23 14:30:00,36.06,36.08,36.06,36.06,11600.0,27.6547,27.6701,27.6547,27.6547,11600.0
2010-09-23 14:35:00,36.06,36.06,36.02,36.04,16400.0,27.6547,27.6547,27.6241,27.6394,16400.0
2010-09-23 14:40:00,36.02,36.02,35.97,35.98,14800.0,27.6241,27.6241,27.5857,27.5934,14800.0
2010-09-23 14:45:00,35.99,36.03,35.98,35.99,24400.0,27.6011,27.6317,27.5934,27.6011,24400.0
2010-09-23 14:50:00,35.99,35.99,35.94,35.96,10000.0,27.6011,27.6011,27.5627,27.5781,10000.0
2010-09-23 14:55:00,35.96,35.96,35.88,35.9,32600.0,27.5781,27.5781,27.5167,27.532,32600.0
2010-09-23 15:00:00,35.9,35.93,35.88,35.92,25800.0,27.532,27.555,27.5167,27.5474,25800.0
2010-09-23 15:05:00,35.91,35.92,35.86,35.89,40600.0,27.5397,27.5474,27.5014,27.5244,40600.0
2010-09-23 15:10:00,35.88,35.93,35.88,35.89,33800.0,27.5167,27.555,27.5167,27.5244,33800.0
2010-09-23 15:15:00,35.89,35.89,35.84,35.88,48800.0,27.5244,27.5244,27.486,27.5167,48800.0
2010-09-23 15:20:00,35.88,35.88,35.85,35.87,29400.0,27.5167,27.5167,27.4937,27.509,29400.0
2010-09-23 15:25:00,35.86,35.87,35.77,35.77,39800.0,27.5014,27.509,27.4323,27.4323,39800.0
2010-09-23 15:30:00,35.76,35.78,35.72,35.74,64000.0,27.4247,27.44,27.394,27.4093,64000.0
2010-09-23 15:35:00,35.74,35.75,35.68,35.72,60800.0,27.4093,27.417,27.3633,27.394,60800.0
2010-09-23 15:40:00,35.71,35.73,35.65,35.68,71400.0,27.3863,27.4017,27.3403,27.3633,71400.0
2010-09-23 15:45:00,35.68,35.71,35.67,35.69,70800.0,27.3633,27.3863,27.3556,27.371,70800.0
2010-09-23 15:50:00,35.69,35.71,35.68,35.7,75600.0,27.371,27.3863,27.3633,27.3787,75600.0
2010-09-23 15:55:00,35.7,35.73,35.69,35.73,101000.0,27.3787,27.4017,27.371,27.4017,101000.0
2010-09-24 09:30:00,36.26,36.26,36.04,36.06,39800.0,27.8081,27.8081,27.6394,27.6547,39800.0
2010-09-24 09:35:00,36.08,36.13,36.06,36.08,34800.0,27.6701,27.7084,27.6547,27.6701,34800.0
2010-09-24 09:40:00,36.08,36.18,36.08,36.18,26000.0,27.6701,27.7468,27.6701,27.7468,26000.0
2010-09-24 09:45:00,36.19,36.26,36.17,36.18,22200.0,27.7544,27.8081,27.7391,27.7468,22200.0
2010-09-24 09:50:00,36.16,36.21,36.14,36.19,25600.0,27.7314,27.7698,27.7161,27.7544,25600.0
2010-09-24 09:55:00,36.2,36.35,36.2,36.3,20000.0,27.7621,27.8771,27.7621,27.8388,20000.0
2010-09-24 10:00:00,36.29,36.35,36.23,36.35,21800.0,27.8311,27.8771,27.7851,27.8771,21800.0
2010-09-24 10:05:00,36.37,36.45,36.36,36.43,29200.0,27.8925,27.9538,27.8848,27.9385,29200.0
2010-09-24 10:10:00,36.42,36.47,36.41,36.41,18600.0,27.9308,27.9692,27.9232,27.9232,18600.0
2010-09-24 10:15:00,36.41,36.43,36.34,36.35,25400.0,27.9232,27.9385,27.8695,27.8771,25400.0
2010-09-24 10:20:00,36.34,36.44,36.34,36.44,13400.0,27.8695,27.9462,27.8695,27.9462,13400.0
2010-09-24 10:25:00,36.43,36.48,36.42,36.47,30200.0,27.9385,27.9768,27.9308,27.9692,30200.0
2010-09-24 10:30:00,36.47,36.48,36.39,36.39,23200.0,27.9692,27.9768,27.9078,27.9078,23200.0
2010-09-24 10:35:00,36.41,36.43,36.38,36.4,30600.0,27.9232,27.9385,27.9002,27.9155,30600.0
2010-09-24 10:40:00,36.43,36.48,36.43,36.46,16200.0,27.9385,27.9768,27.9385,27.9615,16200.0
2010-09-24 10:45:00,36.44,36.49,36.42,36.46,21600.0,27.9462,27.9845,27.9308,27.9615,21600.0
2010-09-24 10:50:00,36.47,36.49,36.44,36.44,10400.0,27.9692,27.9845,27.9462,27.9462,10400.0
2010-09-24 10:55:00,36.44,36.47,36.42,36.46,16000.0,27.9462,27.9692,27.9308,27.9615,16000.0
2010-09-24 11:00:00,36.46,36.49,36.45,36.49,8600.0,27.9615,27.9845,27.9538,27.9845,8600.0
2010-09-24 11:05:00,36.49,36.5,36.48,36.49,25800.0,27.9845,27.9922,27.9768,27.9845,25800.0
2010-09-24 11:10:00,36.49,36.5,36.46,36.48,27200.0,27.9845,27.9922,27.9615,27.9768,27200.0
2010-09-24 11:15:00,36.48,36.48,36.46,36.48,17800.0,27.9768,27.9768,27.9615,27.9768,17800.0
2010-09-24 11:20:00,36.49,36.5,36.45,36.47,19400.0,27.9845,27.9922,27.9538,27.9692,19400.0
2010-09-24 11:25:00,36.47,36.48,36.45,36.47,6800.0,27.9692,27.9768,27.9538,27.9692,6800.0
2010-09-24 11:30:00,36.46,36.49,36.45,36.47,18600.0,27.9615,27.9845,27.9538,27.9692,18600.0
2010-09-24 11:35:00,36.48,36.49,36.48,36.49,9000.0,27.9768,27.9845,27.9768,27.9845,9000.0
2010-09-24 11:40:00,36.49,36.49,36.45,36.46,5600.0,27.9845,27.9845,27.9538,27.9615,5600.0
2010-09-24 11:45:00,36.45,36.48,36.44,36.47,5600.0,27.9538,27.9768,27.9462,27.9692,5600.0
2010-09-24 11:50:00,36.48,36.5,36.48,36.49,11200.0,27.9768,27.9922,27.9768,27.9845,11200.0
2010-09-24 11:55:00,36.49,36.5,36.48,36.5,28600.0,27.9845,27.9922,27.9768,27.9922,28600.0
2010-09-24 12:00:00,36.5,36.5,36.47,36.48,10200.0,27.9922,27.9922,27.9692,27.9768,10200.0
2010-09-24 12:05:00,36.49,36.49,36.48,36.48,7200.0,27.9845,27.9845,27.9768,27.9768,7200.0
2010-09-24 12:10:00,36.49,36.49,36.46,36.47,23600.0,27.9845,27.9845,27.9615,27.9692,23600.0
2010-09-24 12:15:00,36.47,36.49,36.47,36.49,7400.0,27.9692,27.9845,27.9692,27.9845,7400.0
2010-09-24 12:20:00,36.49,36.49,36.47,36.49,8600.0,27.9845,27.9845,27.9692,27.9845,8600.0
2010-09-24 12:25:00,36.49,36.53,36.48,36.53,28400.0,27.9845,28.0152,27.9768,28.0152,28400.0
2010-09-24 12:30:00,36.55,36.56,36.52,36.52,12200.0,28.0305,28.0382,28.0075,28.0075,12200.0
2010-09-24 12:35:00,36.52,36.52,36.49,36.51,17400.0,28.0075,28.0075,27.9845,27.9999,17400.0
2010-09-24 12:40:00,36.51,36.55,36.48,36.54,16200.0,27.9999,28.0305,27.9768,28.0229,16200.0
2010-09-24 12:45:00,36.55,36.58,36.55,36.58,5800.0,28.0305,28.0535,28.0305,28.0535,5800.0
2010-09-24 12:50:00,36.58,36.59,36.57,36.59,7400.0,28.0535,28.0612,28.0459,28.0612,7400.0
2010-09-24 12:55:00,36.59,36.59,36.57,36.57,8200.0,28.0612,28.0612,28.0459,28.0459,8200.0
2010-09-24 13:00:00,36.58,36.58,36.54,36.54,11400.0,28.0535,28.0535,28.0229,28.0229,11400.0
2010-09-24 13:05:00,36.54,36.54,36.5,36.51,7800.0,28.0229,28.0229,27.9922,27.9999,7800.0
2010-09-24 13:10:00,36.51,36.52,36.51,36.52,3400.0,27.9999,28.0075,27.9999,28.0075,3400.0
2010-09-24 13:15:00,36.52,36.53,36.52,36.52,4800.0,28.0075,28.0152,28.0075,28.0075,4800.0
2010-09-24 13:20:00,36.52,36.54,36.52,36.54,4200.0,28.0075,28.0229,28.0075,28.0229,4200.0
2010-09-24 13:25:00,36.54,36.57,36.54,36.55,7000.0,28.0229,28.0459,28.0229,28.0305,7000.0
2010-09-24 13:30:00,36.56,36.59,36.54,36.58,14000.0,28.0382,28.0612,28.0229,28.0535,14000.0
2010-09-24 13:35:00,36.58,36.59,36.57,36.58,5800.0,28.0535,28.0612,28.0459,28.0535,5800.0
2010-09-24 13:40:00,36.58,36.58,36.52,36.52,18000.0,28.0535,28.0535,28.0075,28.0075,18000.0
2010-09-24 13:45:00,36.52,36.52,36.47,36.5,15200.0,28.0075,28.0075,27.9692,27.9922,15200.0
2010-09-24 13:50:00,36.49,36.52,36.49,36.51,7000.0,27.9845,28.0075,27.9845,27.9999,7000.0
2010-09-24 13:55:00,36.52,36.53,36.52,36.52,6400.0,28.0075,28.0152,28.0075,28.0075,6400.0
2010-09-24 14:00:00,36.52,36.54,36.51,36.52,10000.0,28.0075,28.0229,27.9999,28.0075,10000.0
2010-09-24 14:05:00,36.52,36.53,36.51,36.51,10600.0,28.0075,28.0152,27.9999,27.9999,10600.0
2010-09-24 14:10:00,36.51,36.52,36.47,36.48,24200.0,27.9999,28.0075,27.9692,27.9768,24200.0
2010-09-24 14:15:00,36.48,36.49,36.46,36.48,10600.0,27.9768,27.9845,27.9615,27.9768,10600.0
2010-09-24 14:20:00,36.48,36.48,36.46,36.46,17800.0,27.9768,27.9768,27.9615,27.9615,17800.0
2010-09-24 14:25:00,36.45,36.47,36.44,36.46,22200.0,27.9538,27.9692,27.9462,27.9615,22200.0
2010-09-24 14:30:00,36.46,36.49,36.46,36.49,14600.0,27.9615,27.9845,27.9615,27.9845,14600.0
2010-09-24 14:35:00,36.48,36.52,36.47,36.51,11200.0,27.9768,28.0075,27.9692,27.9999,11200.0
2010-09-24 14:40:00,36.52,36.53,36.5,36.51,16600.0,28.0075,28.0152,27.9922,27.9999,16600.0
2010-09-24 14:45:00,36.52,36.53,36.5,36.5,15600.0,28.0075,28.0152,27.9922,27.9922,15600.0
2010-09-24 14:50:00,36.51,36.52,36.48,36.51,10600.0,27.9999,28.0075,27.9768,27.9999,10600.0
2010-09-24 14:55:00,36.49,36.51,36.48,36.51,19000.0,27.9845,27.9999,27.9768,27.9999,19000.0
2010-09-24 15:00:00,36.5,36.5,36.45,36.47,17600.0,27.9922,27.9922,27.9538,27.9692,17600.0
2010-09-24 15:05:00,36.47,36.48,36.45,36.48,16200.0,27.9692,27.9768,27.9538,27.9768,16200.0
2010-09-24 15:10:00,36.48,36.49,36.46,36.48,26800.0,27.9768,27.9845,27.9615,27.9768,26800.0
2010-09-24 15:15:00,36.48,36.48,36.44,36.46,48400.0,27.9768,27.9768,27.9462,27.9615,48400.0
2010-09-24 15:20:00,36.46,36.46,36.41,36.42,42600.0,27.9615,27.9615,27.9232,27.9308,42600.0
2010-09-24 15:25:00,36.42,36.44,36.38,36.4,39400.0,27.9308,27.9462,27.9002,27.9155,39400.0
2010-09-24 15:30:00,36.4,36.44,36.39,36.44,37000.0,27.9155,27.9462,27.9078,27.9462,37000.0
2010-09-24 15:35:00,36.44,36.49,36.44,36.48,33600.0,27.9462,27.9845,27.9462,27.9768,33600.0
2010-09-24 15:40:00,36.48,36.5,36.43,36.43,38000.0,27.9768,27.9922,27.9385,27.9385,38000.0
2010-09-24 15:45:00,36.44,36.49,36.44,36.45,94400.0,27.9462,27.9845,27.9462,27.9538,94400.0
2010-09-24 15:50:00,36.45,36.46,36.4,36.42,120200.0,27.9538,27.9615,27.9155,27.9308,120200.0
2010-09-24 15:55:00,36.42,36.45,36.39,36.43,158400.0,27.9308,27.9538,27.9078,27.9385,158400.0
2010-09-27 09:30:00,36.47,36.5,36.42,36.5,20400.0,27.9692,27.9922,27.9308,27.9922,20400.0
2010-09-27 09:35:00,36.49,36.52,36.46,36.46,15000.0,27.9845,28.0075,27.9615,27.9615,15000.0
2010-09-27 09:40:00,36.47,36.49,36.38,36.38,12800.0,27.9692,27.9845,27.9002,27.9002,12800.0
2010-09-27 09:45:00,36.37,36.44,36.35,36.37,14800.0,27.8925,27.9462,27.8771,27.8925,14800.0
2010-09-27 09:50:00,36.38,36.43,36.38,36.42,12000.0,27.9002,27.9385,27.9002,27.9308,12000.0
2010-09-27 09:55:00,36.42,36.42,36.38,36.38,12600.0,27.9308,27.9308,27.9002,27.9002,12600.0
2010-09-27 10:00:00,36.38,36.43,36.38,36.41,7800.0,27.9002,27.9385,27.9002,27.9232,7800.0
2010-09-27 10:05:00,36.42,36.48,36.41,36.46,15800.0,27.9308,27.9768,27.9232,27.9615,15800.0
2010-09-27 10:10:00,36.47,36.47,36.41,36.41,22600.0,27.9692,27.9692,27.9232,27.9232,22600.0
2010-09-27 10:15:00,36.4,36.4,36.36,36.39,18800.0,27.9155,27.9155,27.8848,27.9078,18800.0
2010-09-27 10:20:00,36.38,36.46,36.37,36.46,11200.0,27.9002,27.9615,27.8925,27.9615,11200.0
2010-09-27 10:25:00,36.45,36.51,36.44,36.5,15000.0,27.9538,27.9999,27.9462,27.9922,15000.0
2010-09-27 10:30:00,36.5,36.51,36.46,36.51,10200.0,27.9922,27.9999,27.9615,27.9999,10200.0
2010-09-27 10:35:00,36.51,36.51,36.45,36.48,13200.0,27.9999,27.9999,27.9538,27.9768,13200.0
2010-09-27 10:40:00,36.48,36.55,36.48,36.55,7600.0,27.9768,28.0305,27.9768,28.0305,7600.0
2010-09-27 10:45:00,36.55,36.56,36.49,36.49,13600.0,28.0305,28.0382,27.9845,27.9845,13600.0
2010-09-27 10:50:00,36.49,36.52,36.46,36.52,12600.0,27.9845,28.0075,27.9615,28.0075,12600.0
2010-09-27 10:55:00,36.52,36.53,36.51,36.52,7200.0,28.0075,28.0152,27.9999,28.0075,7200.0
2010-09-27 11:00:00,36.51,36.51,36.47,36.49,14000.0,27.9999,27.9999,27.9692,27.9845,14000.0
2010-09-27 11:05:00,36.48,36.49,36.46,36.46,13400.0,27.9768,27.9845,27.9615,27.9615,13400.0
2010-09-27 11:10:00,36.46,36.49,36.42,36.42,17400.0,27.9615,27.9845,27.9308,27.9308,17400.0
2010-09-27 11:15:00,36.4,36.41,36.36,36.4,6600.0,27.9155,27.9232,27.8848,27.9155,6600.0
2010-09-27 11:20:00,36.4,36.44,36.38,36.44,7200.0,27.9155,27.9462,27.9002,27.9462,7200.0
2010-09-27 11:25:00,36.46,36.47,36.44,36.46,13800.0,27.9615,27.9692,27.9462,27.9615,13800.0
2010-09-27 11:30:00,36.46,36.49,36.45,36.46,12000.0,27.9615,27.9845,27.9538,27.9615,12000.0
2010-09-27 11:35:00,36.45,36.46,36.38,36.41,13200.0,27.9538,27.9615,27.9002,27.9232,13200.0
2010-09-27 11:40:00,36.41,36.41,36.34,36.34,18600.0,27.9232,27.9232,27.8695,27.8695,18600.0
2010-09-27 11:45:00,36.34,36.35,36.31,36.32,28200.0,27.8695,27.8771,27.8465,27.8541,28200.0
2010-09-27 11:50:00,36.32,36.32,36.29,36.31,7600.0,27.8541,27.8541,27.8311,27.8465,7600.0
2010-09-27 11:55:00,36.31,36.33,36.29,36.3,9800.0,27.8465,27.8618,27.8311,27.8388,9800.0
2010-09-27 12:00:00,36.32,36.38,36.32,36.38,7000.0,27.8541,27.9002,27.8541,27.9002,7000.0
2010-09-27 12:05:00,36.38,36.38,36.35,36.35,9800.0,27.9002,27.9002,27.8771,27.8771,9800.0
2010-09-27 12:10:00,36.35,36.37,36.32,36.33,16000.0,27.8771,27.8925,27.8541,27.8618,16000.0
2010-09-27 12:15:00,36.33,36.35,36.33,36.34,6800.0,27.8618,27.8771,27.8618,27.8695,6800.0
2010-09-27 12:20:00,36.34,36.34,36.31,36.31,13000.0,27.8695,27.8695,27.8465,27.8465,13000.0
2010-09-27 12:25:00,36.32,36.35,36.3,36.35,3800.0,27.8541,27.8771,27.8388,27.8771,3800.0
2010-09-27 12:30:00,36.33,36.35,36.3,36.35,8600.0,27.8618,27.8771,27.8388,27.8771,8600.0
2010-09-27 12:35:00,36.35,36.38,36.35,36.36,10000.0,27.8771,27.9002,27.8771,27.8848,10000.0
2010-09-27 12:40:00,36.35,36.37,36.34,36.37,6200.0,27.8771,27.8925,27.8695,27.8925,6200.0
2010-09-27 12:45:00,36.38,36.4,36.37,36.38,4800.0,27.9002,27.9155,27.8925,27.9002,4800.0
2010-09-27 12:50:00,36.38,36.4,36.38,36.38,2200.0,27.9002,27.9155,27.9002,27.9002,2200.0
2010-09-27 12:55:00,36.4,36.4,36.39,36.4,5800.0,27.9155,27.9155,27.9078,27.9155,5800.0
2010-09-27 13:00:00,36.4,36.4,36.35,36.39,15000.0,27.9155,27.9155,27.8771,27.9078,15000.0
2010-09-27 13:05:00,36.42,36.43,36.4,36.41,7000.0,27.9308,27.9385,27.9155,27.9232,7000.0
2010-09-27 13:10:00,36.4,36.43,36.39,36.42,18800.0,27.9155,27.9385,27.9078,27.9308,18800.0
2010-09-27 13:15:00,36.42,36.43,36.41,36.43,7000.0,27.9308,27.9385,27.9232,27.9385,7000.0
2010-09-27 13:20:00,36.42,36.43,36.4,36.42,9400.0,27.9308,27.9385,27.9155,27.9308,9400.0
2010-09-27 13:25:00,36.41,36.45,36.41,36.45,4400.0,27.9232,27.9538,27.9232,27.9538,4400.0
2010-09-27 13:30:00,36.44,36.45,36.43,36.45,10000.0,27.9462,27.9538,27.9385,27.9538,10000.0
2010-09-27 13:35:00,36.45,36.45,36.43,36.45,3000.0,27.9538,27.9538,27.9385,27.9538,3000.0
2010-09-27 13:40:00,36.45,36.48,36.44,36.48,14000.0,27.9538,27.9768,27.9462,27.9768,14000.0
2010-09-27 13:45:00,36.48,36.54,36.48,36.5,13000.0,27.9768,28.0229,27.9768,27.9922,13000.0
2010-09-27 13:50:00,36.5,36.53,36.5,36.52,8000.0,27.9922,28.0152,27.9922,28.0075,8000.0
2010-09-27 13:55:00,36.52,36.55,36.52,36.52,8000.0,28.0075,28.0305,28.0075,28.0075,8000.0
2010-09-27 14:00:00,36.52,36.56,36.52,36.56,6200.0,28.0075,28.0382,28.0075,28.0382,6200.0
2010-09-27 14:05:00,36.55,36.56,36.54,36.55,9000.0,28.0305,28.0382,28.0229,28.0305,9000.0
2010-09-27 14:10:00,36.55,36.56,36.52,36.53,6800.0,28.0305,28.0382,28.0075,28.0152,6800.0
2010-09-27 14:15:00,36.53,36.57,36.5,36.56,13600.0,28.0152,28.0459,27.9922,28.0382,13600.0
2010-09-27 14:20:00,36.56,36.58,36.55,36.56,14000.0,28.0382,28.0535,28.0305,28.0382,14000.0
2010-09-27 14:25:00,36.56,36.58,36.55,36.58,3400.0,28.0382,28.0535,28.0305,28.0535,3400.0
2010-09-27 14:30:00,36.58,36.58,36.52,36.52,13000.0,28.0535,28.0535,28.0075,28.0075,13000.0
2010-09-27 14:35:00,36.52,36.56,36.52,36.55,26200.0,28.0075,28.0382,28.0075,28.0305,26200.0
2010-09-27 14:40:00,36.55,36.6,36.54,36.6,29600.0,28.0305,28.0689,28.0229,28.0689,29600.0
2010-09-27 14:45:00,36.59,36.6,36.58,36.58,13200.0,28.0612,28.0689,28.0535,28.0535,13200.0
2010-09-27 14:50:00,36.58,36.58,36.55,36.56,10000.0,28.0535,28.0535,28.0305,28.0382,10000.0
2010-09-27 14:55:00,36.56,36.56,36.5,36.51,16000.0,28.0382,28.0382,27.9922,27.9999,16000.0
2010-09-27 15:00:00,36.5,36.5,36.48,36.49,14800.0,27.9922,27.9922,27.9768,27.9845,14800.0
2010-09-27 15:05:00,36.49,36.52,36.48,36.52,11000.0,27.9845,28.0075,27.9768,28.0075,11000.0
2010-09-27 15:10:00,36.52,36.52,36.51,36.52,10400.0,28.0075,28.0075,27.9999,28.0075,10400.0
2010-09-27 15:15:00,36.52,36.56,36.52,36.56,22800.0,28.0075,28.0382,28.0075,28.0382,22800.0
2010-09-27 15:20:00,36.56,36.59,36.55,36.59,26400.0,28.0382,28.0612,28.0305,28.0612,26400.0
2010-09-27 15:25:00,36.59,36.59,36.56,36.56,20200.0,28.0612,28.0612,28.0382,28.0382,20200.0
2010-09-27 15:30:00,36.56,36.56,36.52,36.53,42000.0,28.0382,28.0382,28.0075,28.0152,42000.0
2010-09-27 15:35:00,36.53,36.54,36.5,36.51,50000.0,28.0152,28.0229,27.9922,27.9999,50000.0
2010-09-27 15:40:00,36.51,36.51,36.46,36.48,32800.0,27.9999,27.9999,27.9615,27.9768,32800.0
2010-09-27 15:45:00,36.47,36.47,36.45,36.46,45200.0,27.9692,27.9692,27.9538,27.9615,45200.0
2010-09-27 15:50:00,36.46,36.46,36.4,36.41,53600.0,27.9615,27.9615,27.9155,27.9232,53600.0
2010-09-27 15:55:00,36.41,36.41,36.37,36.41,86200.0,27.9232,27.9232,27.8925,27.9232,86200.0
2010-09-28 09:30:00,36.52,36.52,36.31,36.31,53600.0,28.0075,28.0075,27.8465,27.8465,53600.0
2010-09-28 09:35:00,36.28,36.3,36.17,36.23,30800.0,27.8235,27.8388,27.7391,27.7851,30800.0
2010-09-28 09:40:00,36.22,36.22,35.95,35.97,53000.0,27.7774,27.7774,27.5704,27.5857,53000.0
2010-09-28 09:45:00,35.94,35.99,35.84,35.85,51400.0,27.5627,27.6011,27.486,27.4937,51400.0
2010-09-28 09:50:00,35.83,36.03,35.83,35.97,43600.0,27.4784,27.6317,27.4784,27.5857,43600.0
2010-09-28 09:55:00,35.98,36.04,35.98,36.02,16200.0,27.5934,27.6394,27.5934,27.6241,16200.0
2010-09-28 10:00:00,36.02,36.04,35.82,35.99,43600.0,27.6241,27.6394,27.4707,27.6011,43600.0
2010-09-28 10:05:00,35.97,36.01,35.94,35.97,21800.0,27.5857,27.6164,27.5627,27.5857,21800.0
2010-09-28 10:10:00,35.98,35.98,35.93,35.97,12000.0,27.5934,27.5934,27.555,27.5857,12000.0
2010-09-28 10:15:00,35.98,36.06,35.96,36.02,27600.0,27.5934,27.6547,27.5781,27.6241,27600.0
2010-09-28 10:20:00,36.02,36.11,35.99,36.1,17200.0,27.6241,27.6931,27.6011,27.6854,17200.0
2010-09-28 10:25:00,36.1,36.22,36.1,36.16,20200.0,27.6854,27.7774,27.6854,27.7314,20200.0
2010-09-28 10:30:00,36.15,36.27,36.15,36.23,15200.0,27.7238,27.8158,27.7238,27.7851,15200.0
2010-09-28 10:35:00,36.22,36.26,36.2,36.23,17400.0,27.7774,27.8081,27.7621,27.7851,17400.0
2010-09-28 10:40:00,36.23,36.29,36.22,36.24,20800.0,27.7851,27.8311,27.7774,27.7928,20800.0
2010-09-28 10:45:00,36.25,36.3,36.23,36.27,8200.0,27.8005,27.8388,27.7851,27.8158,8200.0
2010-09-28 10:50:00,36.27,36.28,36.25,36.26,8200.0,27.8158,27.8235,27.8005,27.8081,8200.0
2010-09-28 10:55:00,36.25,36.33,36.25,36.29,8800.0,27.8005,27.8618,27.8005,27.8311,8800.0
2010-09-28 11:00:00,36.31,36.34,36.29,36.3,9800.0,27.8465,27.8695,27.8311,27.8388,9800.0
2010-09-28 11:05:00,36.29,36.29,36.23,36.24,11400.0,27.8311,27.8311,27.7851,27.7928,11400.0
2010-09-28 11:10:00,36.24,36.29,36.23,36.28,14000.0,27.7928,27.8311,27.7851,27.8235,14000.0
2010-09-28 11:15:00,36.28,36.31,36.26,36.31,8200.0,27.8235,27.8465,27.8081,27.8465,8200.0
2010-09-28 11:20:00,36.3,36.35,36.27,36.33,33000.0,27.8388,27.8771,27.8158,27.8618,33000.0
2010-09-28 11:25:00,36.33,36.43,36.31,36.39,41800.0,27.8618,27.9385,27.8465,27.9078,41800.0
2010-09-28 11:30:00,36.4,36.47,36.4,36.44,23200.0,27.9155,27.9692,27.9155,27.9462,23200.0
2010-09-28 11:35:00,36.45,36.49,36.45,36.47,34200.0,27.9538,27.9845,27.9538,27.9692,34200.0
2010-09-28 11:40:00,36.47,36.53,36.47,36.49,31400.0,27.9692,28.0152,27.9692,27.9845,31400.0
2010-09-28 11:45:00,36.49,36.49,36.46,36.47,16000.0,27.9845,27.9845,27.9615,27.9692,16000.0
2010-09-28 11:50:00,36.45,36.46,36.41,36.46,10000.0,27.9538,27.9615,27.9232,27.9615,10000.0
2010-09-28 11:55:00,36.45,36.45,36.41,36.41,14800.0,27.9538,27.9538,27.9232,27.9232,14800.0
2010-09-28 12:00:00,36.41,36.42,36.36,36.38,13600.0,27.9232,27.9308,27.8848,27.9002,13600.0
2010-09-28 12:05:00,36.38,36.4,36.34,36.4,18800.0,27.9002,27.9155,27.8695,27.9155,18800.0
2010-09-28 12:10:00,36.4,36.43,36.4,36.42,7000.0,27.9155,27.9385,27.9155,27.9308,7000.0
2010-09-28 12:15:00,36.42,36.46,36.41,36.43,12800.0,27.9308,27.9615,27.9232,27.9385,12800.0
2010-09-28 12:20:00,36.43,36.49,36.43,36.48,16600.0,27.9385,27.9845,27.9385,27.9768,16600.0
2010-09-28 12:25:00,36.48,36.51,36.46,36.48,26600.0,27.9768,27.9999,27.9615,27.9768,26600.0
2010-09-28 12:30:00,36.48,36.5,36.41,36.46,30800.0,27.9768,27.9922,27.9232,27.9615,30800.0
2010-09-28 12:35:00,36.45,36.47,36.44,36.46,8200.0,27.9538,27.9692,27.9462,27.9615,8200.0
2010-09-28 12:40:00,36.45,36.48,36.45,36.47,4400.0,27.9538,27.9768,27.9538,27.9692,4400.0
2010-09-28 12:45:00,36.46,36.5,36.46,36.48,9800.0,27.9615,27.9922,27.9615,27.9768,9800.0
2010-09-28 12:50:00,36.48,36.49,36.47,36.48,7600.0,27.9768,27.9845,27.9692,27.9768,7600.0
2010-09-28 12:55:00,36.48,36.49,36.47,36.49,5000.0,27.9768,27.9845,27.9692,27.9845,5000.0
2010-09-28 13:00:00,36.49,36.49,36.42,36.42,21600.0,27.9845,27.9845,27.9308,27.9308,21600.0
2010-09-28 13:05:00,36.43,36.43,36.35,36.38,16200.0,27.9385,27.9385,27.8771,27.9002,16200.0
2010-09-28 13:10:00,36.4,36.4,36.35,36.37,12400.0,27.9155,27.9155,27.8771,27.8925,12400.0
2010-09-28 13:15:00,36.35,36.37,36.34,36.35,11200.0,27.8771,27.8925,27.8695,27.8771,11200.0
2010-09-28 13:20:00,36.37,36.38,36.33,36.37,15400.0,27.8925,27.9002,27.8618,27.8925,15400.0
2010-09-28 13:25:00,36.37,36.4,36.35,36.37,14800.0,27.8925,27.9155,27.8771,27.8925,14800.0
2010-09-28 13:30:00,36.39,36.41,36.36,36.41,8800.0,27.9078,27.9232,27.8848,27.9232,8800.0
2010-09-28 13:35:00,36.4,36.46,36.4,36.42,30200.0,27.9155,27.9615,27.9155,27.9308,30200.0
2010-09-28 13:40:00,36.42,36.45,36.4,36.45,14400.0,27.9308,27.9538,27.9155,27.9538,14400.0
2010-09-28 13:45:00,36.44,36.44,36.38,36.42,9200.0,27.9462,27.9462,27.9002,27.9308,9200.0
2010-09-28 13:50:00,36.43,36.49,36.42,36.48,17000.0,27.9385,27.9845,27.9308,27.9768,17000.0
2010-09-28 13:55:00,36.48,36.5,36.47,36.49,12800.0,27.9768,27.9922,27.9692,27.9845,12800.0
2010-09-28 14:00:00,36.48,36.49,36.43,36.44,11200.0,27.9768,27.9845,27.9385,27.9462,11200.0
2010-09-28 14:05:00,36.44,36.45,36.41,36.43,17800.0,27.9462,27.9538,27.9232,27.9385,17800.0
2010-09-28 14:10:00,36.43,36.45,36.42,36.42,20000.0,27.9385,27.9538,27.9308,27.9308,20000.0
2010-09-28 14:15:00,36.41,36.45,36.38,36.42,14400.0,27.9232,27.9538,27.9002,27.9308,14400.0
2010-09-28 14:20:00,36.42,36.44,36.35,36.38,18200.0,27.9308,27.9462,27.8771,27.9002,18200.0
2010-09-28 14:25:00,36.37,36.41,36.37,36.38,53800.0,27.8925,27.9232,27.8925,27.9002,53800.0
2010-09-28 14:30:00,36.39,36.42,36.37,36.41,12800.0,27.9078,27.9308,27.8925,27.9232,12800.0
2010-09-28 14:35:00,36.42,36.42,36.34,36.38,24200.0,27.9308,27.9308,27.8695,27.9002,24200.0
2010-09-28 14:40:00,36.38,36.38,36.31,36.34,22400.0,27.9002,27.9002,27.8465,27.8695,22400.0
2010-09-28 14:45:00,36.35,36.35,36.27,36.31,16800.0,27.8771,27.8771,27.8158,27.8465,16800.0
2010-09-28 14:50:00,36.31,36.31,36.27,36.29,13200.0,27.8465,27.8465,27.8158,27.8311,13200.0
2010-09-28 14:55:00,36.29,36.33,36.27,36.32,14200.0,27.8311,27.8618,27.8158,27.8541,14200.0
2010-09-28 15:00:00,36.32,36.35,36.31,36.34,28200.0,27.8541,27.8771,27.8465,27.8695,28200.0
2010-09-28 15:05:00,36.35,36.4,36.31,36.4,33800.0,27.8771,27.9155,27.8465,27.9155,33800.0
2010-09-28 15:10:00,36.4,36.44,36.38,36.42,18400.0,27.9155,27.9462,27.9002,27.9308,18400.0
2010-09-28 15:15:00,36.42,36.52,36.39,36.52,68400.0,27.9308,28.0075,27.9078,28.0075,68400.0
2010-09-28 15:20:00,36.52,36.56,36.52,36.55,45000.0,28.0075,28.0382,28.0075,28.0305,45000.0
2010-09-28 15:25:00,36.55,36.59,36.55,36.56,57000.0,28.0305,28.0612,28.0305,28.0382,57000.0
2010-09-28 15:30:00,36.56,36.58,36.54,36.58,67600.0,28.0382,28.0535,28.0229,28.0535,67600.0
2010-09-28 15:35:00,36.59,36.59,36.54,36.58,67600.0,28.0612,28.0612,28.0229,28.0535,67600.0
2010-09-28 15:40:00,36.57,36.6,36.55,36.56,70200.0,28.0459,28.0689,28.0305,28.0382,70200.0
2010-09-28 15:45:00,36.57,36.65,36.57,36.64,99000.0,28.0459,28.1072,28.0459,28.0996,99000.0
2010-09-28 15:50:00,36.64,36.66,36.63,36.63,195200.0,28.0996,28.1149,28.0919,28.0919,195200.0
2010-09-28 15:55:00,36.63,36.63,36.53,36.55,282400.0,28.0919,28.0919,28.0152,28.0305,282400.0
2010-09-29 09:30:00,36.38,36.43,36.32,36.41,42000.0,27.9002,27.9385,27.8541,27.9232,42000.0
2010-09-29 09:35:00,36.41,36.51,36.39,36.51,24200.0,27.9232,27.9999,27.9078,27.9999,24200.0
2010-09-29 09:40:00,36.51,36.51,36.43,36.44,30600.0,27.9999,27.9999,27.9385,27.9462,30600.0
2010-09-29 09:45:00,36.44,36.49,36.41,36.45,43800.0,27.9462,27.9845,27.9232,27.9538,43800.0
2010-09-29 09:50:00,36.45,36.47,36.41,36.42,49400.0,27.9538,27.9692,27.9232,27.9308,49400.0
2010-09-29 09:55:00,36.41,36.42,36.27,36.28,86800.0,27.9232,27.9308,27.8158,27.8235,86800.0
2010-09-29 10:00:00,36.3,36.4,36.27,36.4,34800.0,27.8388,27.9155,27.8158,27.9155,34800.0
2010-09-29 10:05:00,36.4,36.47,36.4,36.44,36400.0,27.9155,27.9692,27.9155,27.9462,36400.0
2010-09-29 10:10:00,36.45,36.47,36.43,36.43,38600.0,27.9538,27.9692,27.9385,27.9385,38600.0
2010-09-29 10:15:00,36.43,36.44,36.3,36.31,47200.0,27.9385,27.9462,27.8388,27.8465,47200.0
2010-09-29 10:20:00,36.3,36.34,36.27,36.32,40200.0,27.8388,27.8695,27.8158,27.8541,40200.0
2010-09-29 10:25:00,36.32,36.34,36.27,36.33,34600.0,27.8541,27.8695,27.8158,27.8618,34600.0
2010-09-29 10:30:00,36.33,36.39,36.3,36.36,34600.0,27.8618,27.9078,27.8388,27.8848,34600.0
2010-09-29 10:35:00,36.37,36.39,36.34,36.38,17800.0,27.8925,27.9078,27.8695,27.9002,17800.0
2010-09-29 10:40:00,36.38,36.41,36.29,36.31,31200.0,27.9002,27.9232,27.8311,27.8465,31200.0
2010-09-29 10:45:00,36.31,36.38,36.29,36.37,37600.0,27.8465,27.9002,27.8311,27.8925,37600.0
2010-09-29 10:50:00,36.37,36.39,36.34,36.38,32800.0,27.8925,27.9078,27.8695,27.9002,32800.0
2010-09-29 10:55:00,36.37,36.37,36.29,36.34,28200.0,27.8925,27.8925,27.8311,27.8695,28200.0
2010-09-29 11:00:00,36.33,36.4,36.33,36.39,20800.0,27.8618,27.9155,27.8618,27.9078,20800.0
2010-09-29 11:05:00,36.4,36.43,36.4,36.42,25200.0,27.9155,27.9385,27.9155,27.9308,25200.0
2010-09-29 11:10:00,36.41,36.45,36.41,36.44,32600.0,27.9232,27.9538,27.9232,27.9462,32600.0
2010-09-29 11:15:00,36.44,36.45,36.4,36.42,26600.0,27.9462,27.9538,27.9155,27.9308,26600.0
2010-09-29 11:20:00,36.42,36.46,36.41,36.46,16600.0,27.9308,27.9615,27.9232,27.9615,16600.0
2010-09-29 11:25:00,36.46,36.48,36.46,36.47,17600.0,27.9615,27.9768,27.9615,27.9692,17600.0
2010-09-29 11:30:00,36.47,36.49,36.47,36.49,35000.0,27.9692,27.9845,27.9692,27.9845,35000.0
2010-09-29 11:35:00,36.49,36.55,36.49,36.55,23400.0,27.9845,28.0305,27.9845,28.0305,23400.0
2010-09-29 11:40:00,36.55,36.57,36.55,36.57,25400.0,28.0305,28.0459,28.0305,28.0459,25400.0
2010-09-29 11:45:00,36.57,36.59,36.54,36.55,29600.0,28.0459,28.0612,28.0229,28.0305,29600.0
2010-09-29 11:50:00,36.55,36.57,36.55,36.57,16400.0,28.0305,28.0459,28.0305,28.0459,16400.0
2010-09-29 11:55:00,36.56,36.58,36.55,36.57,19400.0,28.0382,28.0535,28.0305,28.0459,19400.0
2010-09-29 12:00:00,36.58,36.6,36.56,36.58,39400.0,28.0535,28.0689,28.0382,28.0535,39400.0
2010-09-29 12:05:00,36.59,36.61,36.58,36.6,16600.0,28.0612,28.0765,28.0535,28.0689,16600.0
2010-09-29 12:10:00,36.6,36.65,36.6,36.63,19200.0,28.0689,28.1072,28.0689,28.0919,19200.0
2010-09-29 12:15:00,36.63,36.65,36.62,36.65,18600.0,28.0919,28.1072,28.0842,28.1072,18600.0
2010-09-29 12:20:00,36.64,36.67,36.63,36.67,16800.0,28.0996,28.1226,28.0919,28.1226,16800.0
2010-09-29 12:25:00,36.67,36.67,36.63,36.66,23200.0,28.1226,28.1226,28.0919,28.1149,23200.0
2010-09-29 12:30:00,36.66,36.66,36.62,36.62,38000.0,28.1149,28.1149,28.0842,28.0842,38000.0
2010-09-29 12:35:00,36.63,36.65,36.6,36.64,22000.0,28.0919,28.1072,28.0689,28.0996,22000.0
2010-09-29 12:40:00,36.64,36.65,36.62,36.63,22800.0,28.0996,28.1072,28.0842,28.0919,22800.0
2010-09-29 12:45:00,36.63,36.63,36.61,36.63,22200.0,28.0919,28.0919,28.0765,28.0919,22200.0
2010-09-29 12:50:00,36.63,36.65,36.61,36.65,16600.0,28.0919,28.1072,28.0765,28.1072,16600.0
2010-09-29 12:55:00,36.63,36.63,36.62,36.63,16400.0,28.0919,28.0919,28.0842,28.0919,16400.0
2010-09-29 13:00:00,36.63,36.63,36.6,36.63,26200.0,28.0919,28.0919,28.0689,28.0919,26200.0
2010-09-29 13:05:00,36.63,36.64,36.59,36.59,25600.0,28.0919,28.0996,28.0612,28.0612,25600.0
2010-09-29 13:10:00,36.59,36.6,36.57,36.59,28000.0,28.0612,28.0689,28.0459,28.0612,28000.0
2010-09-29 13:15:00,36.59,36.63,36.59,36.63,15800.0,28.0612,28.0919,28.0612,28.0919,15800.0
2010-09-29 13:20:00,36.62,36.63,36.62,36.63,11800.0,28.0842,28.0919,28.0842,28.0919,11800.0
2010-09-29 13:25:00,36.62,36.63,36.59,36.59,18800.0,28.0842,28.0919,28.0612,28.0612,18800.0
2010-09-29 13:30:00,36.59,36.6,36.58,36.6,19000.0,28.0612,28.0689,28.0535,28.0689,19000.0
2010-09-29 13:35:00,36.6,36.6,36.57,36.59,23800.0,28.0689,28.0689,28.0459,28.0612,23800.0
2010-09-29 13:40:00,36.59,36.6,36.56,36.57,21600.0,28.0612,28.0689,28.0382,28.0459,21600.0
2010-09-29 13:45:00,36.58,36.6,36.55,36.59,22600.0,28.0535,28.0689,28.0305,28.0612,22600.0
2010-09-29 13:50:00,36.59,36.62,36.59,36.61,20600.0,28.0612,28.0842,28.0612,28.0765,20600.0
2010-09-29 13:55:00,36.61,36.68,36.6,36.63,24800.0,28.0765,28.1302,28.0689,28.0919,24800.0
2010-09-29 14:00:00,36.64,36.68,36.64,36.67,23600.0,28.0996,28.1302,28.0996,28.1226,23600.0
2010-09-29 14:05:00,36.66,36.68,36.66,36.67,12800.0,28.1149,28.1302,28.1149,28.1226,12800.0
2010-09-29 14:10:00,36.67,36.71,36.67,36.7,29600.0,28.1226,28.1532,28.1226,28.1456,29600.0
2010-09-29 14:15:00,36.7,36.72,36.67,36.68,19000.0,28.1456,28.1609,28.1226,28.1302,19000.0
2010-09-29 14:20:00,36.68,36.69,36.68,36.69,26400.0,28.1302,28.1379,28.1302,28.1379,26400.0
2010-09-29 14:25:00,36.68,36.69,36.66,36.66,19000.0,28.1302,28.1379,28.1149,28.1149,19000.0
2010-09-29 14:30:00,36.66,36.69,36.66,36.69,29000.0,28.1149,28.1379,28.1149,28.1379,29000.0
2010-09-29 14:35:00,36.68,36.69,36.67,36.69,17600.0,28.1302,28.1379,28.1226,28.1379,17600.0
2010-09-29 14:40:00,36.69,36.73,36.68,36.73,23000.0,28.1379,28.1686,28.1302,28.1686,23000.0
2010-09-29 14:45:00,36.73,36.75,36.71,36.72,38800.0,28.1686,28.1839,28.1532,28.1609,38800.0
2010-09-29 14:50:00,36.71,36.72,36.69,36.72,29600.0,28.1532,28.1609,28.1379,28.1609,29600.0
2010-09-29 14:55:00,36.72,36.75,36.71,36.74,52600.0,28.1609,28.1839,28.1532,28.1762,52600.0
2010-09-29 15:00:00,36.73,36.74,36.71,36.73,29000.0,28.1686,28.1762,28.1532,28.1686,29000.0
2010-09-29 15:05:00,36.72,36.73,36.63,36.63,48000.0,28.1609,28.1686,28.0919,28.0919,48000.0
2010-09-29 15:10:00,36.63,36.63,36.54,36.55,36000.0,28.0919,28.0919,28.0229,28.0305,36000.0
2010-09-29 15:15:00,36.55,36.55,36.49,36.52,32600.0,28.0305,28.0305,27.9845,28.0075,32600.0
2010-09-29 15:20:00,36.52,36.55,36.51,36.55,18400.0,28.0075,28.0305,27.9999,28.0305,18400.0
2010-09-29 15:25:00,36.55,36.55,36.51,36.51,41600.0,28.0305,28.0305,27.9999,27.9999,41600.0
2010-09-29 15:30:00,36.51,36.51,36.42,36.45,43600.0,27.9999,27.9999,27.9308,27.9538,43600.0
2010-09-29 15:35:00,36.45,36.52,36.45,36.49,46200.0,27.9538,28.0075,27.9538,27.9845,46200.0
2010-09-29 15:40:00,36.5,36.51,36.41,36.41,58800.0,27.9922,27.9999,27.9232,27.9232,58800.0
2010-09-29 15:45:00,36.42,36.49,36.41,36.49,91400.0,27.9308,27.9845,27.9232,27.9845,91400.0
2010-09-29 15:50:00,36.49,36.49,36.46,36.46,65200.0,27.9845,27.9845,27.9615,27.9615,65200.0
2010-09-29 15:55:00,36.46,36.49,36.44,36.46,113000.0,27.9615,27.9845,27.9462,27.9615,113000.0
2010-09-30 09:30:00,36.75,36.93,36.75,36.93,47600.0,28.1839,28.322,28.1839,28.322,47600.0
2010-09-30 09:35:00,36.94,36.95,36.74,36.78,43800.0,28.3296,28.3373,28.1762,28.2069,43800.0
2010-09-30 09:40:00,36.77,36.99,36.69,36.9,64800.0,28.1992,28.368,28.1379,28.2989,64800.0
2010-09-30 09:45:00,36.88,36.98,36.85,36.92,31800.0,28.2836,28.3603,28.2606,28.3143,31800.0
2010-09-30 09:50:00,36.9,36.93,36.8,36.87,53200.0,28.2989,28.322,28.2223,28.2759,53200.0
2010-09-30 09:55:00,36.87,36.88,36.79,36.83,26000.0,28.2759,28.2836,28.2146,28.2453,26000.0
2010-09-30 10:00:00,36.81,36.81,36.71,36.77,48000.0,28.2299,28.2299,28.1532,28.1992,48000.0
2010-09-30 10:05:00,36.78,36.81,36.76,36.79,30600.0,28.2069,28.2299,28.1916,28.2146,30600.0
2010-09-30 10:10:00,36.79,36.85,36.71,36.83,81600.0,28.2146,28.2606,28.1532,28.2453,81600.0
2010-09-30 10:15:00,36.82,36.94,36.8,36.88,53800.0,28.2376,28.3296,28.2223,28.2836,53800.0
2010-09-30 10:20:00,36.88,36.9,36.75,36.76,42000.0,28.2836,28.2989,28.1839,28.1916,42000.0
2010-09-30 10:25:00,36.74,36.81,36.74,36.79,39600.0,28.1762,28.2299,28.1762,28.2146,39600.0
2010-09-30 10:30:00,36.79,36.84,36.79,36.82,24200.0,28.2146,28.2529,28.2146,28.2376,24200.0
2010-09-30 10:35:00,36.83,36.85,36.79,36.81,25000.0,28.2453,28.2606,28.2146,28.2299,25000.0
2010-09-30 10:40:00,36.79,36.86,36.79,36.85,26400.0,28.2146,28.2683,28.2146,28.2606,26400.0
2010-09-30 10:45:00,36.85,36.85,36.75,36.77,37200.0,28.2606,28.2606,28.1839,28.1992,37200.0
2010-09-30 10:50:00,36.75,36.77,36.7,36.7,34600.0,28.1839,28.1992,28.1456,28.1456,34600.0
2010-09-30 10:55:00,36.7,36.7,36.63,36.65,27800.0,28.1456,28.1456,28.0919,28.1072,27800.0
2010-09-30 11:00:00,36.63,36.65,36.58,36.65,38600.0,28.0919,28.1072,28.0535,28.1072,38600.0
2010-09-30 11:05:00,36.63,36.63,36.42,36.43,54200.0,28.0919,28.0919,27.9308,27.9385,54200.0
2010-09-30 11:10:00,36.43,36.51,36.39,36.49,89800.0,27.9385,27.9999,27.9078,27.9845,89800.0
2010-09-30 11:15:00,36.48,36.49,36.45,36.48,67400.0,27.9768,27.9845,27.9538,27.9768,67400.0
2010-09-30 11:20:00,36.49,36.5,36.37,36.37,32200.0,27.9845,27.9922,27.8925,27.8925,32200.0
2010-09-30 11:25:00,36.37,36.37,36.29,36.3,29800.0,27.8925,27.8925,27.8311,27.8388,29800.0
2010-09-30 11:30:00,36.29,36.33,36.27,36.28,30200.0,27.8311,27.8618,27.8158,27.8235,30200.0
2010-09-30 11:35:00,36.27,36.29,36.22,36.27,39600.0,27.8158,27.8311,27.7774,27.8158,39600.0
2010-09-30 11:40:00,36.27,36.33,36.25,36.3,36400.0,27.8158,27.8618,27.8005,27.8388,36400.0
2010-09-30 11:45:00,36.3,36.35,36.27,36.35,34200.0,27.8388,27.8771,27.8158,27.8771,34200.0
2010-09-30 11:50:00,36.35,36.35,36.3,36.3,30200.0,27.8771,27.8771,27.8388,27.8388,30200.0
2010-09-30 11:55:00,36.3,36.33,36.27,36.31,46000.0,27.8388,27.8618,27.8158,27.8465,46000.0
2010-09-30 12:00:00,36.31,36.32,36.17,36.2,45000.0,27.8465,27.8541,27.7391,27.7621,45000.0
2010-09-30 12:05:00,36.19,36.22,36.18,36.19,29000.0,27.7544,27.7774,27.7468,27.7544,29000.0
2010-09-30 12:10:00,36.2,36.21,36.17,36.21,31600.0,27.7621,27.7698,27.7391,27.7698,31600.0
2010-09-30 12:15:00,36.21,36.23,36.2,36.21,16800.0,27.7698,27.7851,27.7621,27.7698,16800.0
2010-09-30 12:20:00,36.22,36.24,36.18,36.23,37000.0,27.7774,27.7928,27.7468,27.7851,37000.0
2010-09-30 12:25:00,36.23,36.23,36.21,36.22,11400.0,27.7851,27.7851,27.7698,27.7774,11400.0
2010-09-30 12:30:00,36.23,36.28,36.2,36.28,25400.0,27.7851,27.8235,27.7621,27.8235,25400.0
2010-09-30 12:35:00,36.3,36.33,36.27,36.31,19600.0,27.8388,27.8618,27.8158,27.8465,19600.0
2010-09-30 12:40:00,36.32,36.35,36.32,36.34,19200.0,27.8541,27.8771,27.8541,27.8695,19200.0
2010-09-30 12:45:00,36.35,36.38,36.33,36.37,36800.0,27.8771,27.9002,27.8618,27.8925,36800.0
2010-09-30 12:50:00,36.38,36.41,36.36,36.4,20600.0,27.9002,27.9232,27.8848,27.9155,20600.0
2010-09-30 12:55:00,36.39,36.44,36.39,36.43,22800.0,27.9078,27.9462,27.9078,27.9385,22800.0
2010-09-30 13:00:00,36.43,36.44,36.38,36.38,19600.0,27.9385,27.9462,27.9002,27.9002,19600.0
2010-09-30 13:05:00,36.4,36.42,36.39,36.41,26200.0,27.9155,27.9308,27.9078,27.9232,26200.0
2010-09-30 13:10:00,36.41,36.45,36.41,36.43,18000.0,27.9232,27.9538,27.9232,27.9385,18000.0
2010-09-30 13:15:00,36.43,36.45,36.41,36.44,27000.0,27.9385,27.9538,27.9232,27.9462,27000.0
2010-09-30 13:20:00,36.45,36.45,36.41,36.43,26400.0,27.9538,27.9538,27.9232,27.9385,26400.0
2010-09-30 13:25:00,36.42,36.47,36.42,36.46,19600.0,27.9308,27.9692,27.9308,27.9615,19600.0
2010-09-30 13:30:00,36.47,36.47,36.45,36.46,16000.0,27.9692,27.9692,27.9538,27.9615,16000.0
2010-09-30 13:35:00,36.46,36.49,36.46,36.47,31400.0,27.9615,27.9845,27.9615,27.9692,31400.0
2010-09-30 13:40:00,36.47,36.49,36.46,36.48,25600.0,27.9692,27.9845,27.9615,27.9768,25600.0
2010-09-30 13:45:00,36.49,36.51,36.48,36.48,16800.0,27.9845,27.9999,27.9768,27.9768,16800.0
2010-09-30 13:50:00,36.47,36.49,36.47,36.48,15000.0,27.9692,27.9845,27.9692,27.9768,15000.0
2010-09-30 13:55:00,36.49,36.53,36.48,36.52,31000.0,27.9845,28.0152,27.9768,28.0075,31000.0
2010-09-30 14:00:00,36.52,36.54,36.52,36.52,14200.0,28.0075,28.0229,28.0075,28.0075,14200.0
2010-09-30 14:05:00,36.53,36.53,36.47,36.47,18400.0,28.0152,28.0152,27.9692,27.9692,18400.0
2010-09-30 14:10:00,36.47,36.47,36.37,36.39,35000.0,27.9692,27.9692,27.8925,27.9078,35000.0
2010-09-30 14:15:00,36.38,36.39,36.34,36.38,26000.0,27.9002,27.9078,27.8695,27.9002,26000.0
2010-09-30 14:20:00,36.38,36.43,36.38,36.39,31400.0,27.9002,27.9385,27.9002,27.9078,31400.0
2010-09-30 14:25:00,36.4,36.43,36.38,36.43,19600.0,27.9155,27.9385,27.9002,27.9385,19600.0
2010-09-30 14:30:00,36.43,36.49,36.43,36.48,27000.0,27.9385,27.9845,27.9385,27.9768,27000.0
2010-09-30 14:35:00,36.49,36.52,36.47,36.47,22200.0,27.9845,28.0075,27.9692,27.9692,22200.0
2010-09-30 14:40:00,36.47,36.49,36.47,36.48,19200.0,27.9692,27.9845,27.9692,27.9768,19200.0
2010-09-30 14:45:00,36.49,36.54,36.48,36.51,26600.0,27.9845,28.0229,27.9768,27.9999,26600.0
2010-09-30 14:50:00,36.51,36.53,36.5,36.5,15400.0,27.9999,28.0152,27.9922,27.9922,15400.0
2010-09-30 14:55:00,36.51,36.52,36.48,36.48,44400.0,27.9999,28.0075,27.9768,27.9768,44400.0
2010-09-30 15:00:00,36.48,36.49,36.44,36.46,14600.0,27.9768,27.9845,27.9462,27.9615,14600.0
2010-09-30 15:05:00,36.46,36.52,36.46,36.5,38400.0,27.9615,28.0075,27.9615,27.9922,38400.0
2010-09-30 15:10:00,36.48,36.49,36.41,36.42,27200.0,27.9768,27.9845,27.9232,27.9308,27200.0
2010-09-30 15:15:00,36.4,36.42,36.38,36.41,40400.0,27.9155,27.9308,27.9002,27.9232,40400.0
2010-09-30 15:20:00,36.41,36.44,36.4,36.44,76200.0,27.9232,27.9462,27.9155,27.9462,76200.0
2010-09-30 15:25:00,36.44,36.47,36.41,36.47,44800.0,27.9462,27.9692,27.9232,27.9692,44800.0
2010-09-30 15:30:00,36.47,36.49,36.42,36.42,69600.0,27.9692,27.9845,27.9308,27.9308,69600.0
2010-09-30 15:35:00,36.42,36.42,36.35,36.36,111000.0,27.9308,27.9308,27.8771,27.8848,111000.0
2010-09-30 15:40:00,36.35,36.42,36.35,36.4,64600.0,27.8771,27.9308,27.8771,27.9155,64600.0
2010-09-30 15:45:00,36.4,36.42,36.33,36.41,96000.0,27.9155,27.9308,27.8618,27.9232,96000.0
2010-09-30 15:50:00,36.41,36.45,36.38,36.41,117600.0,27.9232,27.9538,27.9002,27.9232,117600.0
2010-09-30 15:55:00,36.41,36.42,36.34,36.34,174200.0,27.9232,27.9308,27.8695,27.8695,174200.0
2010-10-01 09:30:00,36.75,36.75,36.6,36.7,19000.0,28.1839,28.1839,28.0689,28.1456,19000.0
2010-10-01 09:35:00,36.69,36.7,36.62,36.62,7800.0,28.1379,28.1456,28.0842,28.0842,7800.0
2010-10-01 09:40:00,36.62,36.63,36.52,36.55,15800.0,28.0842,28.0919,28.0075,28.0305,15800.0
2010-10-01 09:45:00,36.57,36.6,36.52,36.56,11000.0,28.0459,28.0689,28.0075,28.0382,11000.0
2010-10-01 09:50:00,36.58,36.6,36.49,36.52,17400.0,28.0535,28.0689,27.9845,28.0075,17400.0
2010-10-01 09:55:00,36.54,36.58,36.47,36.52,31600.0,28.0229,28.0535,27.9692,28.0075,31600.0
2010-10-01 10:00:00,36.51,36.58,36.34,36.35,76400.0,27.9999,28.0535,27.8695,27.8771,76400.0
2010-10-01 10:05:00,36.36,36.46,36.35,36.44,27400.0,27.8848,27.9615,27.8771,27.9462,27400.0
2010-10-01 10:10:00,36.44,36.6,36.44,36.59,15400.0,27.9462,28.0689,27.9462,28.0612,15400.0
2010-10-01 10:15:00,36.57,36.66,36.57,36.63,17800.0,28.0459,28.1149,28.0459,28.0919,17800.0
2010-10-01 10:20:00,36.62,36.62,36.49,36.49,13200.0,28.0842,28.0842,27.9845,27.9845,13200.0
2010-10-01 10:25:00,36.48,36.48,36.41,36.47,14200.0,27.9768,27.9768,27.9232,27.9692,14200.0
2010-10-01 10:30:00,36.45,36.49,36.41,36.47,26200.0,27.9538,27.9845,27.9232,27.9692,26200.0
2010-10-01 10:35:00,36.46,36.47,36.4,36.44,16800.0,27.9615,27.9692,27.9155,27.9462,16800.0
2010-10-01 10:40:00,36.43,36.49,36.41,36.49,20600.0,27.9385,27.9845,27.9232,27.9845,20600.0
2010-10-01 10:45:00,36.49,36.52,36.48,36.49,10600.0,27.9845,28.0075,27.9768,27.9845,10600.0
2010-10-01 10:50:00,36.48,36.5,36.46,36.49,14000.0,27.9768,27.9922,27.9615,27.9845,14000.0
2010-10-01 10:55:00,36.48,36.5,36.43,36.48,12800.0,27.9768,27.9922,27.9385,27.9768,12800.0
2010-10-01 11:00:00,36.47,36.49,36.41,36.42,11000.0,27.9692,27.9845,27.9232,27.9308,11000.0
2010-10-01 11:05:00,36.42,36.46,36.41,36.46,16800.0,27.9308,27.9615,27.9232,27.9615,16800.0
2010-10-01 11:10:00,36.45,36.48,36.42,36.42,10800.0,27.9538,27.9768,27.9308,27.9308,10800.0
2010-10-01 11:15:00,36.42,36.49,36.4,36.47,7800.0,27.9308,27.9845,27.9155,27.9692,7800.0
2010-10-01 11:20:00,36.48,36.52,36.47,36.49,7800.0,27.9768,28.0075,27.9692,27.9845,7800.0
2010-10-01 11:25:00,36.49,36.49,36.43,36.47,6000.0,27.9845,27.9845,27.9385,27.9692,6000.0
2010-10-01 11:30:00,36.46,36.47,36.42,36.47,9200.0,27.9615,27.9692,27.9308,27.9692,9200.0
2010-10-01 11:35:00,36.49,36.56,36.49,36.56,16400.0,27.9845,28.0382,27.9845,28.0382,16400.0
2010-10-01 11:40:00,36.55,36.58,36.55,36.57,7400.0,28.0305,28.0535,28.0305,28.0459,7400.0
2010-10-01 11:45:00,36.58,36.64,36.58,36.62,6200.0,28.0535,28.0996,28.0535,28.0842,6200.0
2010-10-01 11:50:00,36.62,36.62,36.6,36.6,8400.0,28.0842,28.0842,28.0689,28.0689,8400.0
2010-10-01 11:55:00,36.59,36.62,36.59,36.6,8200.0,28.0612,28.0842,28.0612,28.0689,8200.0
2010-10-01 12:00:00,36.6,36.6,36.56,36.57,5600.0,28.0689,28.0689,28.0382,28.0459,5600.0
2010-10-01 12:05:00,36.57,36.6,36.57,36.58,7000.0,28.0459,28.0689,28.0459,28.0535,7000.0
2010-10-01 12:10:00,36.56,36.56,36.54,36.55,4400.0,28.0382,28.0382,28.0229,28.0305,4400.0
2010-10-01 12:15:00,36.55,36.56,36.53,36.55,11400.0,28.0305,28.0382,28.0152,28.0305,11400.0
2010-10-01 12:20:00,36.55,36.56,36.52,36.56,5000.0,28.0305,28.0382,28.0075,28.0382,5000.0
2010-10-01 12:25:00,36.56,36.57,36.54,36.57,6200.0,28.0382,28.0459,28.0229,28.0459,6200.0
2010-10-01 12:30:00,36.58,36.58,36.53,36.53,29600.0,28.0535,28.0535,28.0152,28.0152,29600.0
2010-10-01 12:35:00,36.52,36.52,36.51,36.51,5000.0,28.0075,28.0075,27.9999,27.9999,5000.0
2010-10-01 12:40:00,36.51,36.51,36.47,36.51,5000.0,27.9999,27.9999,27.9692,27.9999,5000.0
2010-10-01 12:45:00,36.52,36.52,36.48,36.5,5400.0,28.0075,28.0075,27.9768,27.9922,5400.0
2010-10-01 12:50:00,36.49,36.53,36.49,36.53,4800.0,27.9845,28.0152,27.9845,28.0152,4800.0
2010-10-01 12:55:00,36.55,36.55,36.51,36.53,6000.0,28.0305,28.0305,27.9999,28.0152,6000.0
2010-10-01 13:00:00,36.53,36.54,36.49,36.49,16400.0,28.0152,28.0229,27.9845,27.9845,16400.0
2010-10-01 13:05:00,36.49,36.55,36.49,36.52,3800.0,27.9845,28.0305,27.9845,28.0075,3800.0
2010-10-01 13:10:00,36.53,36.57,36.53,36.55,5000.0,28.0152,28.0459,28.0152,28.0305,5000.0
2010-10-01 13:15:00,36.55,36.58,36.54,36.54,4600.0,28.0305,28.0535,28.0229,28.0229,4600.0
2010-10-01 13:20:00,36.55,36.55,36.52,36.52,9800.0,28.0305,28.0305,28.0075,28.0075,9800.0
2010-10-01 13:25:00,36.53,36.55,36.53,36.54,19400.0,28.0152,28.0305,28.0152,28.0229,19400.0
2010-10-01 13:30:00,36.54,36.55,36.49,36.52,9400.0,28.0229,28.0305,27.9845,28.0075,9400.0
2010-10-01 13:35:00,36.52,36.52,36.47,36.47,13000.0,28.0075,28.0075,27.9692,27.9692,13000.0
2010-10-01 13:40:00,36.46,36.48,36.45,36.48,13400.0,27.9615,27.9768,27.9538,27.9768,13400.0
2010-10-01 13:45:00,36.45,36.46,36.43,36.46,5400.0,27.9538,27.9615,27.9385,27.9615,5400.0
2010-10-01 13:50:00,36.47,36.47,36.45,36.47,4400.0,27.9692,27.9692,27.9538,27.9692,4400.0
2010-10-01 13:55:00,36.49,36.51,36.49,36.51,5400.0,27.9845,27.9999,27.9845,27.9999,5400.0
2010-10-01 14:00:00,36.52,36.55,36.51,36.53,12400.0,28.0075,28.0305,27.9999,28.0152,12400.0
2010-10-01 14:05:00,36.52,36.53,36.51,36.52,3400.0,28.0075,28.0152,27.9999,28.0075,3400.0
2010-10-01 14:10:00,36.52,36.56,36.52,36.55,4400.0,28.0075,28.0382,28.0075,28.0305,4400.0
2010-10-01 14:15:00,36.56,36.56,36.53,36.56,4400.0,28.0382,28.0382,28.0152,28.0382,4400.0
2010-10-01 14:20:00,36.57,36.6,36.54,36.56,9400.0,28.0459,28.0689,28.0229,28.0382,9400.0
2010-10-01 14:25:00,36.54,36.54,36.49,36.51,13000.0,28.0229,28.0229,27.9845,27.9999,13000.0
2010-10-01 14:30:00,36.52,36.54,36.51,36.51,5800.0,28.0075,28.0229,27.9999,27.9999,5800.0
2010-10-01 14:35:00,36.52,36.6,36.52,36.56,12200.0,28.0075,28.0689,28.0075,28.0382,12200.0
2010-10-01 14:40:00,36.55,36.55,36.54,36.54,8800.0,28.0305,28.0305,28.0229,28.0229,8800.0
2010-10-01 14:45:00,36.54,36.56,36.52,36.55,11600.0,28.0229,28.0382,28.0075,28.0305,11600.0
2010-10-01 14:50:00,36.54,36.57,36.52,36.54,8800.0,28.0229,28.0459,28.0075,28.0229,8800.0
2010-10-01 14:55:00,36.55,36.57,36.54,36.54,8200.0,28.0305,28.0459,28.0229,28.0229,8200.0
2010-10-01 15:00:00,36.55,36.57,36.54,36.57,10400.0,28.0305,28.0459,28.0229,28.0459,10400.0
2010-10-01 15:05:00,36.57,36.63,36.57,36.63,16800.0,28.0459,28.0919,28.0459,28.0919,16800.0
2010-10-01 15:10:00,36.63,36.63,36.57,36.6,22000.0,28.0919,28.0919,28.0459,28.0689,22000.0
2010-10-01 15:15:00,36.6,36.63,36.58,36.6,14200.0,28.0689,28.0919,28.0535,28.0689,14200.0
2010-10-01 15:20:00,36.6,36.61,36.58,36.6,10600.0,28.0689,28.0765,28.0535,28.0689,10600.0
2010-10-01 15:25:00,36.6,36.6,36.52,36.54,11000.0,28.0689,28.0689,28.0075,28.0229,11000.0
2010-10-01 15:30:00,36.54,36.57,36.52,36.57,22200.0,28.0229,28.0459,28.0075,28.0459,22200.0
2010-10-01 15:35:00,36.57,36.58,36.55,36.56,24800.0,28.0459,28.0535,28.0305,28.0382,24800.0
2010-10-01 15:40:00,36.55,36.55,36.52,36.52,23000.0,28.0305,28.0305,28.0075,28.0075,23000.0
2010-10-01 15:45:00,36.52,36.57,36.52,36.55,30400.0,28.0075,28.0459,28.0075,28.0305,30400.0
2010-10-01 15:50:00,36.54,36.57,36.52,36.53,47400.0,28.0229,28.0459,28.0075,28.0152,47400.0
2010-10-01 15:55:00,36.52,36.57,36.51,36.56,76600.0,28.0075,28.0459,27.9999,28.0382,76600.0
2010-10-04 09:30:00,36.38,36.5,36.38,36.49,29400.0,27.9002,27.9922,27.9002,27.9845,29400.0
2010-10-04 09:35:00,36.49,36.53,36.46,36.53,11200.0,27.9845,28.0152,27.9615,28.0152,11200.0
2010-10-04 09:40:00,36.53,36.54,36.49,36.52,11600.0,28.0152,28.0229,27.9845,28.0075,11600.0
2010-10-04 09:45:00,36.5,36.52,36.49,36.5,6800.0,27.9922,28.0075,27.9845,27.9922,6800.0
2010-10-04 09:50:00,36.5,36.51,36.31,36.33,93000.0,27.9922,27.9999,27.8465,27.8618,93000.0
2010-10-04 09:55:00,36.33,36.37,36.31,36.34,63600.0,27.8618,27.8925,27.8465,27.8695,63600.0
2010-10-04 10:00:00,36.32,36.4,36.29,36.38,103800.0,27.8541,27.9155,27.8311,27.9002,103800.0
2010-10-04 10:05:00,36.37,36.43,36.34,36.38,36800.0,27.8925,27.9385,27.8695,27.9002,36800.0
2010-10-04 10:10:00,36.38,36.43,36.32,36.37,23800.0,27.9002,27.9385,27.8541,27.8925,23800.0
2010-10-04 10:15:00,36.35,36.4,36.33,36.35,22800.0,27.8771,27.9155,27.8618,27.8771,22800.0
2010-10-04 10:20:00,36.34,36.37,36.32,36.37,13800.0,27.8695,27.8925,27.8541,27.8925,13800.0
2010-10-04 10:25:00,36.35,36.35,36.32,36.32,19200.0,27.8771,27.8771,27.8541,27.8541,19200.0
2010-10-04 10:30:00,36.33,36.38,36.3,36.36,12800.0,27.8618,27.9002,27.8388,27.8848,12800.0
2010-10-04 10:35:00,36.37,36.37,36.28,36.32,29800.0,27.8925,27.8925,27.8235,27.8541,29800.0
2010-10-04 10:40:00,36.32,36.32,36.26,36.26,22000.0,27.8541,27.8541,27.8081,27.8081,22000.0
2010-10-04 10:45:00,36.26,36.29,36.25,36.27,26600.0,27.8081,27.8311,27.8005,27.8158,26600.0
2010-10-04 10:50:00,36.27,36.29,36.26,36.29,11800.0,27.8158,27.8311,27.8081,27.8311,11800.0
2010-10-04 10:55:00,36.29,36.29,36.22,36.24,21200.0,27.8311,27.8311,27.7774,27.7928,21200.0
2010-10-04 11:00:00,36.24,36.24,36.21,36.22,14600.0,27.7928,27.7928,27.7698,27.7774,14600.0
2010-10-04 11:05:00,36.22,36.22,36.18,36.18,21400.0,27.7774,27.7774,27.7468,27.7468,21400.0
2010-10-04 11:10:00,36.19,36.21,36.17,36.19,10800.0,27.7544,27.7698,27.7391,27.7544,10800.0
2010-10-04 11:15:00,36.19,36.19,36.13,36.18,17600.0,27.7544,27.7544,27.7084,27.7468,17600.0
2010-10-04 11:20:00,36.18,36.18,36.12,36.13,21600.0,27.7468,27.7468,27.7008,27.7084,21600.0
2010-10-04 11:25:00,36.13,36.18,36.1,36.18,14200.0,27.7084,27.7468,27.6854,27.7468,14200.0
2010-10-04 11:30:00,36.16,36.16,36.13,36.16,16200.0,27.7314,27.7314,27.7084,27.7314,16200.0
2010-10-04 11:35:00,36.15,36.22,36.15,36.21,8200.0,27.7238,27.7774,27.7238,27.7698,8200.0
2010-10-04 11:40:00,36.22,36.23,36.2,36.22,14400.0,27.7774,27.7851,27.7621,27.7774,14400.0
2010-10-04 11:45:00,36.23,36.27,36.22,36.27,23400.0,27.7851,27.8158,27.7774,27.8158,23400.0
2010-10-04 11:50:00,36.27,36.28,36.24,36.27,21600.0,27.8158,27.8235,27.7928,27.8158,21600.0
2010-10-04 11:55:00,36.27,36.31,36.18,36.19,35400.0,27.8158,27.8465,27.7468,27.7544,35400.0
2010-10-04 12:00:00,36.17,36.23,36.12,36.21,47200.0,27.7391,27.7851,27.7008,27.7698,47200.0
2010-10-04 12:05:00,36.22,36.24,36.13,36.17,28000.0,27.7774,27.7928,27.7084,27.7391,28000.0
2010-10-04 12:10:00,36.18,36.2,36.16,36.18,14400.0,27.7468,27.7621,27.7314,27.7468,14400.0
2010-10-04 12:15:00,36.16,36.24,36.15,36.23,25600.0,27.7314,27.7928,27.7238,27.7851,25600.0
2010-10-04 12:20:00,36.23,36.25,36.22,36.24,20200.0,27.7851,27.8005,27.7774,27.7928,20200.0
2010-10-04 12:25:00,36.23,36.26,36.22,36.22,12400.0,27.7851,27.8081,27.7774,27.7774,12400.0
2010-10-04 12:30:00,36.23,36.24,36.22,36.23,9000.0,27.7851,27.7928,27.7774,27.7851,9000.0
2010-10-04 12:35:00,36.24,36.24,36.21,36.23,16000.0,27.7928,27.7928,27.7698,27.7851,16000.0
2010-10-04 12:40:00,36.24,36.24,36.19,36.21,22800.0,27.7928,27.7928,27.7544,27.7698,22800.0
2010-10-04 12:45:00,36.2,36.22,36.17,36.2,27400.0,27.7621,27.7774,27.7391,27.7621,27400.0
2010-10-04 12:50:00,36.2,36.2,36.17,36.17,17200.0,27.7621,27.7621,27.7391,27.7391,17200.0
2010-10-04 12:55:00,36.17,36.18,36.14,36.16,14800.0,27.7391,27.7468,27.7161,27.7314,14800.0
2010-10-04 13:00:00,36.18,36.22,36.16,36.22,17400.0,27.7468,27.7774,27.7314,27.7774,17400.0
2010-10-04 13:05:00,36.22,36.22,36.17,36.17,11600.0,27.7774,27.7774,27.7391,27.7391,11600.0
2010-10-04 13:10:00,36.17,36.19,36.14,36.18,17400.0,27.7391,27.7544,27.7161,27.7468,17400.0
2010-10-04 13:15:00,36.17,36.17,36.13,36.16,10600.0,27.7391,27.7391,27.7084,27.7314,10600.0
2010-10-04 13:20:00,36.16,36.17,36.15,36.15,8800.0,27.7314,27.7391,27.7238,27.7238,8800.0
2010-10-04 13:25:00,36.15,36.16,36.13,36.15,28400.0,27.7238,27.7314,27.7084,27.7238,28400.0
2010-10-04 13:30:00,36.15,36.16,36.08,36.1,16800.0,27.7238,27.7314,27.6701,27.6854,16800.0
2010-10-04 13:35:00,36.1,36.12,36.08,36.09,14800.0,27.6854,27.7008,27.6701,27.6778,14800.0
2010-10-04 13:40:00,36.1,36.12,36.09,36.11,16400.0,27.6854,27.7008,27.6778,27.6931,16400.0
2010-10-04 13:45:00,36.1,36.14,36.1,36.14,14800.0,27.6854,27.7161,27.6854,27.7161,14800.0
2010-10-04 13:50:00,36.13,36.15,36.12,36.15,15200.0,27.7084,27.7238,27.7008,27.7238,15200.0
2010-10-04 13:55:00,36.15,36.16,36.14,36.16,12200.0,27.7238,27.7314,27.7161,27.7314,12200.0
2010-10-04 14:00:00,36.16,36.17,36.11,36.11,35000.0,27.7314,27.7391,27.6931,27.6931,35000.0
2010-10-04 14:05:00,36.12,36.13,36.09,36.09,32400.0,27.7008,27.7084,27.6778,27.6778,32400.0
2010-10-04 14:10:00,36.09,36.1,36.08,36.08,18200.0,27.6778,27.6854,27.6701,27.6701,18200.0
2010-10-04 14:15:00,36.09,36.09,36.05,36.05,25400.0,27.6778,27.6778,27.6471,27.6471,25400.0
2010-10-04 14:20:00,36.05,36.1,36.05,36.1,28600.0,27.6471,27.6854,27.6471,27.6854,28600.0
2010-10-04 14:25:00,36.09,36.1,36.06,36.1,22600.0,27.6778,27.6854,27.6547,27.6854,22600.0
2010-10-04 14:30:00,36.1,36.15,36.09,36.13,46600.0,27.6854,27.7238,27.6778,27.7084,46600.0
2010-10-04 14:35:00,36.13,36.19,36.12,36.19,48000.0,27.7084,27.7544,27.7008,27.7544,48000.0
2010-10-04 14:40:00,36.18,36.19,36.14,36.14,29800.0,27.7468,27.7544,27.7161,27.7161,29800.0
2010-10-04 14:45:00,36.15,36.15,36.13,36.13,23800.0,27.7238,27.7238,27.7084,27.7084,23800.0
2010-10-04 14:50:00,36.13,36.14,36.1,36.11,41400.0,27.7084,27.7161,27.6854,27.6931,41400.0
2010-10-04 14:55:00,36.1,36.13,36.09,36.1,30600.0,27.6854,27.7084,27.6778,27.6854,30600.0
2010-10-04 15:00:00,36.1,36.15,36.09,36.14,47800.0,27.6854,27.7238,27.6778,27.7161,47800.0
2010-10-04 15:05:00,36.14,36.15,36.12,36.13,21000.0,27.7161,27.7238,27.7008,27.7084,21000.0
2010-10-04 15:10:00,36.12,36.15,36.1,36.12,30200.0,27.7008,27.7238,27.6854,27.7008,30200.0
2010-10-04 15:15:00,36.12,36.13,36.09,36.13,28800.0,27.7008,27.7084,27.6778,27.7084,28800.0
2010-10-04 15:20:00,36.13,36.18,36.12,36.18,56000.0,27.7084,27.7468,27.7008,27.7468,56000.0
2010-10-04 15:25:00,36.18,36.18,36.14,36.14,43600.0,27.7468,27.7468,27.7161,27.7161,43600.0
2010-10-04 15:30:00,36.14,36.16,36.1,36.12,79400.0,27.7161,27.7314,27.6854,27.7008,79400.0
2010-10-04 15:35:00,36.12,36.12,36.07,36.09,69200.0,27.7008,27.7008,27.6624,27.6778,69200.0
2010-10-04 15:40:00,36.09,36.13,36.08,36.11,64200.0,27.6778,27.7084,27.6701,27.6931,64200.0
2010-10-04 15:45:00,36.11,36.13,36.08,36.09,70000.0,27.6931,27.7084,27.6701,27.6778,70000.0
2010-10-04 15:50:00,36.09,36.1,36.08,36.08,105600.0,27.6778,27.6854,27.6701,27.6701,105600.0
2010-10-04 15:55:00,36.09,36.14,36.07,36.14,163000.0,27.6778,27.7161,27.6624,27.7161,163000.0
2010-10-05 09:30:00,36.56,36.64,36.38,36.59,41200.0,28.0382,28.0996,27.9002,28.0612,41200.0
2010-10-05 09:35:00,36.58,36.71,36.58,36.62,43400.0,28.0535,28.1532,28.0535,28.0842,43400.0
2010-10-05 09:40:00,36.62,36.73,36.57,36.73,28000.0,28.0842,28.1686,28.0459,28.1686,28000.0
2010-10-05 09:45:00,36.73,36.83,36.72,36.8,43200.0,28.1686,28.2453,28.1609,28.2223,43200.0
2010-10-05 09:50:00,36.79,36.83,36.79,36.83,23000.0,28.2146,28.2453,28.2146,28.2453,23000.0
2010-10-05 09:55:00,36.83,36.83,36.69,36.76,94000.0,28.2453,28.2453,28.1379,28.1916,94000.0
2010-10-05 10:00:00,36.74,36.85,36.69,36.77,62000.0,28.1762,28.2606,28.1379,28.1992,62000.0
2010-10-05 10:05:00,36.77,36.77,36.69,36.72,43400.0,28.1992,28.1992,28.1379,28.1609,43400.0
2010-10-05 10:10:00,36.73,36.76,36.72,36.74,24600.0,28.1686,28.1916,28.1609,28.1762,24600.0
2010-10-05 10:15:00,36.74,36.74,36.71,36.72,12200.0,28.1762,28.1762,28.1532,28.1609,12200.0
2010-10-05 10:20:00,36.71,36.72,36.66,36.72,15400.0,28.1532,28.1609,28.1149,28.1609,15400.0
2010-10-05 10:25:00,36.74,36.83,36.72,36.82,31600.0,28.1762,28.2453,28.1609,28.2376,31600.0
2010-10-05 10:30:00,36.83,36.87,36.77,36.77,65800.0,28.2453,28.2759,28.1992,28.1992,65800.0
2010-10-05 10:35:00,36.77,36.85,36.76,36.81,68800.0,28.1992,28.2606,28.1916,28.2299,68800.0
2010-10-05 10:40:00,36.83,36.87,36.82,36.87,25800.0,28.2453,28.2759,28.2376,28.2759,25800.0
2010-10-05 10:45:00,36.87,36.93,36.86,36.91,32000.0,28.2759,28.322,28.2683,28.3066,32000.0
2010-10-05 10:50:00,36.91,37.0,36.91,36.99,29800.0,28.3066,28.3756,28.3066,28.368,29800.0
2010-10-05 10:55:00,36.99,37.0,36.92,36.93,27000.0,28.368,28.3756,28.3143,28.322,27000.0
2010-10-05 11:00:00,36.94,36.97,36.93,36.96,12600.0,28.3296,28.3526,28.322,28.345,12600.0
2010-10-05 11:05:00,36.96,36.99,36.96,36.99,24000.0,28.345,28.368,28.345,28.368,24000.0
2010-10-05 11:10:00,36.99,36.99,36.86,36.86,39800.0,28.368,28.368,28.2683,28.2683,39800.0
2010-10-05 11:15:00,36.87,36.95,36.87,36.89,15200.0,28.2759,28.3373,28.2759,28.2913,15200.0
2010-10-05 11:20:00,36.89,36.9,36.85,36.9,12400.0,28.2913,28.2989,28.2606,28.2989,12400.0
2010-10-05 11:25:00,36.89,36.94,36.89,36.93,10800.0,28.2913,28.3296,28.2913,28.322,10800.0
2010-10-05 11:30:00,36.93,36.98,36.93,36.96,9200.0,28.322,28.3603,28.322,28.345,9200.0
2010-10-05 11:35:00,36.96,37.09,36.96,37.08,47800.0,28.345,28.4447,28.345,28.437,47800.0
2010-10-05 11:40:00,37.09,37.15,37.08,37.15,17000.0,28.4447,28.4907,28.437,28.4907,17000.0
2010-10-05 11:45:00,37.15,37.18,37.09,37.09,20400.0,28.4907,28.5137,28.4447,28.4447,20400.0
2010-10-05 11:50:00,37.08,37.11,37.08,37.1,9200.0,28.437,28.46,28.437,28.4523,9200.0
2010-10-05 11:55:00,37.1,37.13,37.09,37.12,7200.0,28.4523,28.4753,28.4447,28.4677,7200.0
2010-10-05 12:00:00,37.12,37.15,37.1,37.11,23000.0,28.4677,28.4907,28.4523,28.46,23000.0
2010-10-05 12:05:00,37.12,37.13,37.03,37.04,67400.0,28.4677,28.4753,28.3986,28.4063,67400.0
2010-10-05 12:10:00,37.04,37.04,36.95,36.95,46000.0,28.4063,28.4063,28.3373,28.3373,46000.0
2010-10-05 12:15:00,36.97,36.99,36.92,36.98,32200.0,28.3526,28.368,28.3143,28.3603,32200.0
2010-10-05 12:20:00,36.98,36.99,36.87,36.91,55800.0,28.3603,28.368,28.2759,28.3066,55800.0
2010-10-05 12:25:00,36.91,36.93,36.88,36.88,36400.0,28.3066,28.322,28.2836,28.2836,36400.0
2010-10-05 12:30:00,36.9,36.93,36.87,36.87,27000.0,28.2989,28.322,28.2759,28.2759,27000.0
2010-10-05 12:35:00,36.88,36.89,36.87,36.88,27400.0,28.2836,28.2913,28.2759,28.2836,27400.0
2010-10-05 12:40:00,36.89,36.94,36.89,36.91,11800.0,28.2913,28.3296,28.2913,28.3066,11800.0
2010-10-05 12:45:00,36.92,36.97,36.92,36.97,5000.0,28.3143,28.3526,28.3143,28.3526,5000.0
2010-10-05 12:50:00,36.95,36.98,36.95,36.97,7600.0,28.3373,28.3603,28.3373,28.3526,7600.0
2010-10-05 12:55:00,36.97,36.99,36.96,36.99,6000.0,28.3526,28.368,28.345,28.368,6000.0
2010-10-05 13:00:00,37.0,37.01,36.99,37.0,13400.0,28.3756,28.3833,28.368,28.3756,13400.0
2010-10-05 13:05:00,37.0,37.02,36.99,37.0,18000.0,28.3756,28.391,28.368,28.3756,18000.0
2010-10-05 13:10:00,37.0,37.02,36.99,37.0,44400.0,28.3756,28.391,28.368,28.3756,44400.0
2010-10-05 13:15:00,37.01,37.01,36.95,36.95,11400.0,28.3833,28.3833,28.3373,28.3373,11400.0
2010-10-05 13:20:00,36.95,36.99,36.92,36.97,19600.0,28.3373,28.368,28.3143,28.3526,19600.0
2010-10-05 13:25:00,36.98,36.98,36.94,36.96,11600.0,28.3603,28.3603,28.3296,28.345,11600.0
2010-10-05 13:30:00,36.96,36.98,36.94,36.97,10000.0,28.345,28.3603,28.3296,28.3526,10000.0
2010-10-05 13:35:00,36.97,36.97,36.93,36.96,10400.0,28.3526,28.3526,28.322,28.345,10400.0
2010-10-05 13:40:00,36.97,36.98,36.96,36.96,8800.0,28.3526,28.3603,28.345,28.345,8800.0
2010-10-05 13:45:00,36.99,36.99,36.96,36.98,9200.0,28.368,28.368,28.345,28.3603,9200.0
2010-10-05 13:50:00,36.98,36.99,36.96,36.99,13600.0,28.3603,28.368,28.345,28.368,13600.0
2010-10-05 13:55:00,36.98,37.02,36.98,37.0,9000.0,28.3603,28.391,28.3603,28.3756,9000.0
2010-10-05 14:00:00,37.01,37.03,37.01,37.02,11000.0,28.3833,28.3986,28.3833,28.391,11000.0
2010-10-05 14:05:00,37.02,37.02,37.0,37.01,9400.0,28.391,28.391,28.3756,28.3833,9400.0
2010-10-05 14:10:00,37.01,37.01,36.97,37.01,14600.0,28.3833,28.3833,28.3526,28.3833,14600.0
2010-10-05 14:15:00,37.01,37.01,36.99,37.0,16800.0,28.3833,28.3833,28.368,28.3756,16800.0
2010-10-05 14:20:00,36.99,37.0,36.99,37.0,23200.0,28.368,28.3756,28.368,28.3756,23200.0
2010-10-05 14:25:00,36.99,37.0,36.99,36.99,20200.0,28.368,28.3756,28.368,28.368,20200.0
2010-10-05 14:30:00,37.0,37.06,36.99,37.02,40000.0,28.3756,28.4217,28.368,28.391,40000.0
2010-10-05 14:35:00,37.02,37.05,36.99,37.0,19800.0,28.391,28.414,28.368,28.3756,19800.0
2010-10-05 14:40:00,37.0,37.06,37.0,37.06,18600.0,28.3756,28.4217,28.3756,28.4217,18600.0
2010-10-05 14:45:00,37.06,37.08,37.04,37.06,20000.0,28.4217,28.437,28.4063,28.4217,20000.0
2010-10-05 14:50:00,37.06,37.06,37.02,37.05,23000.0,28.4217,28.4217,28.391,28.414,23000.0
2010-10-05 14:55:00,37.06,37.1,37.05,37.08,18800.0,28.4217,28.4523,28.414,28.437,18800.0
2010-10-05 15:00:00,37.08,37.1,37.07,37.1,23600.0,28.437,28.4523,28.4293,28.4523,23600.0
2010-10-05 15:05:00,37.1,37.1,37.07,37.09,27800.0,28.4523,28.4523,28.4293,28.4447,27800.0
2010-10-05 15:10:00,37.1,37.12,37.08,37.1,32200.0,28.4523,28.4677,28.437,28.4523,32200.0
2010-10-05 15:15:00,37.11,37.12,37.05,37.06,50000.0,28.46,28.4677,28.414,28.4217,50000.0
2010-10-05 15:20:00,37.06,37.07,37.04,37.05,51400.0,28.4217,28.4293,28.4063,28.414,51400.0
2010-10-05 15:25:00,37.06,37.09,37.04,37.08,46200.0,28.4217,28.4447,28.4063,28.437,46200.0
2010-10-05 15:30:00,37.07,37.08,37.03,37.04,58200.0,28.4293,28.437,28.3986,28.4063,58200.0
2010-10-05 15:35:00,37.04,37.06,37.01,37.02,75200.0,28.4063,28.4217,28.3833,28.391,75200.0
2010-10-05 15:40:00,37.02,37.04,36.96,36.98,58600.0,28.391,28.4063,28.345,28.3603,58600.0
2010-10-05 15:45:00,36.99,37.01,36.96,36.97,98000.0,28.368,28.3833,28.345,28.3526,98000.0
2010-10-05 15:50:00,36.97,37.01,36.97,36.99,96200.0,28.3526,28.3833,28.3526,28.368,96200.0
2010-10-05 15:55:00,37.0,37.01,36.95,36.96,168200.0,28.3756,28.3833,28.3373,28.345,168200.0
2010-10-06 09:30:00,36.88,37.13,36.88,37.12,47200.0,28.2836,28.4753,28.2836,28.4677,47200.0
2010-10-06 09:35:00,37.13,37.15,37.07,37.13,17600.0,28.4753,28.4907,28.4293,28.4753,17600.0
2010-10-06 09:40:00,37.13,37.15,37.1,37.13,27000.0,28.4753,28.4907,28.4523,28.4753,27000.0
2010-10-06 09:45:00,37.13,37.14,37.09,37.14,31800.0,28.4753,28.483,28.4447,28.483,31800.0
2010-10-06 09:50:00,37.14,37.15,37.09,37.12,19200.0,28.483,28.4907,28.4447,28.4677,19200.0
2010-10-06 09:55:00,37.11,37.13,37.09,37.12,18800.0,28.46,28.4753,28.4447,28.4677,18800.0
2010-10-06 10:00:00,37.12,37.18,37.12,37.18,26200.0,28.4677,28.5137,28.4677,28.5137,26200.0
2010-10-06 10:05:00,37.19,37.22,37.17,37.17,14200.0,28.5214,28.5444,28.506,28.506,14200.0
2010-10-06 10:10:00,37.17,37.22,37.16,37.22,12800.0,28.506,28.5444,28.4983,28.5444,12800.0
2010-10-06 10:15:00,37.21,37.24,37.16,37.16,27000.0,28.5367,28.5597,28.4983,28.4983,27000.0
2010-10-06 10:20:00,37.16,37.17,37.1,37.13,17600.0,28.4983,28.506,28.4523,28.4753,17600.0
2010-10-06 10:25:00,37.13,37.13,36.99,37.05,39800.0,28.4753,28.4753,28.368,28.414,39800.0
2010-10-06 10:30:00,37.05,37.09,37.04,37.07,19000.0,28.414,28.4447,28.4063,28.4293,19000.0
2010-10-06 10:35:00,37.06,37.07,37.0,37.01,21200.0,28.4217,28.4293,28.3756,28.3833,21200.0
2010-10-06 10:40:00,37.02,37.13,37.02,37.12,21000.0,28.391,28.4753,28.391,28.4677,21000.0
2010-10-06 10:45:00,37.13,37.17,37.13,37.15,25200.0,28.4753,28.506,28.4753,28.4907,25200.0
2010-10-06 10:50:00,37.17,37.17,37.12,37.13,26600.0,28.506,28.506,28.4677,28.4753,26600.0
2010-10-06 10:55:00,37.13,37.18,37.12,37.18,23600.0,28.4753,28.5137,28.4677,28.5137,23600.0
2010-10-06 11:00:00,37.18,37.2,37.16,37.17,28400.0,28.5137,28.529,28.4983,28.506,28400.0
2010-10-06 11:05:00,37.16,37.31,37.15,37.3,42600.0,28.4983,28.6134,28.4907,28.6057,42600.0
2010-10-06 11:10:00,37.29,37.3,37.25,37.27,18400.0,28.598,28.6057,28.5674,28.5827,18400.0
2010-10-06 11:15:00,37.27,37.3,37.24,37.27,23800.0,28.5827,28.6057,28.5597,28.5827,23800.0
2010-10-06 11:20:00,37.26,37.31,37.26,37.29,30000.0,28.575,28.6134,28.575,28.598,30000.0
2010-10-06 11:25:00,37.29,37.33,37.29,37.33,15000.0,28.598,28.6287,28.598,28.6287,15000.0
2010-10-06 11:30:00,37.33,37.35,37.32,37.34,9400.0,28.6287,28.6441,28.621,28.6364,9400.0
2010-10-06 11:35:00,37.35,37.37,37.34,37.37,8200.0,28.6441,28.6594,28.6364,28.6594,8200.0
2010-10-06 11:40:00,37.35,37.38,37.34,37.35,16200.0,28.6441,28.6671,28.6364,28.6441,16200.0
2010-10-06 11:45:00,37.35,37.38,37.34,37.35,14200.0,28.6441,28.6671,28.6364,28.6441,14200.0
2010-10-06 11:50:00,37.35,37.38,37.35,37.38,10600.0,28.6441,28.6671,28.6441,28.6671,10600.0
2010-10-06 11:55:00,37.38,37.39,37.35,37.36,26400.0,28.6671,28.6747,28.6441,28.6517,26400.0
2010-10-06 12:00:00,37.35,37.39,37.35,37.38,43000.0,28.6441,28.6747,28.6441,28.6671,43000.0
2010-10-06 12:05:00,37.38,37.43,37.38,37.43,14800.0,28.6671,28.7054,28.6671,28.7054,14800.0
2010-10-06 12:10:00,37.42,37.43,37.41,37.43,24600.0,28.6977,28.7054,28.6901,28.7054,24600.0
2010-10-06 12:15:00,37.42,37.44,37.41,37.43,39800.0,28.6977,28.7131,28.6901,28.7054,39800.0
2010-10-06 12:20:00,37.43,37.45,37.43,37.44,31800.0,28.7054,28.7207,28.7054,28.7131,31800.0
2010-10-06 12:25:00,37.43,37.45,37.43,37.45,39600.0,28.7054,28.7207,28.7054,28.7207,39600.0
2010-10-06 12:30:00,37.45,37.45,37.43,37.43,37000.0,28.7207,28.7207,28.7054,28.7054,37000.0
2010-10-06 12:35:00,37.44,37.46,37.43,37.45,28000.0,28.7131,28.7284,28.7054,28.7207,28000.0
2010-10-06 12:40:00,37.45,37.48,37.45,37.47,20400.0,28.7207,28.7438,28.7207,28.7361,20400.0
2010-10-06 12:45:00,37.47,37.48,37.44,37.45,12200.0,28.7361,28.7438,28.7131,28.7207,12200.0
2010-10-06 12:50:00,37.44,37.45,37.43,37.44,19600.0,28.7131,28.7207,28.7054,28.7131,19600.0
2010-10-06 12:55:00,37.44,37.45,37.41,37.42,41400.0,28.7131,28.7207,28.6901,28.6977,41400.0
2010-10-06 13:00:00,37.41,37.41,37.35,37.37,21000.0,28.6901,28.6901,28.6441,28.6594,21000.0
2010-10-06 13:05:00,37.37,37.37,37.33,37.33,44200.0,28.6594,28.6594,28.6287,28.6287,44200.0
2010-10-06 13:10:00,37.34,37.36,37.33,37.35,33200.0,28.6364,28.6517,28.6287,28.6441,33200.0
2010-10-06 13:15:00,37.34,37.36,37.3,37.3,17400.0,28.6364,28.6517,28.6057,28.6057,17400.0
2010-10-06 13:20:00,37.29,37.3,37.24,37.27,26400.0,28.598,28.6057,28.5597,28.5827,26400.0
2010-10-06 13:25:00,37.27,37.3,37.25,37.29,24800.0,28.5827,28.6057,28.5674,28.598,24800.0
2010-10-06 13:30:00,37.29,37.29,37.25,37.26,11600.0,28.598,28.598,28.5674,28.575,11600.0
2010-10-06 13:35:00,37.27,37.29,37.25,37.27,16000.0,28.5827,28.598,28.5674,28.5827,16000.0
2010-10-06 13:40:00,37.27,37.3,37.26,37.28,15600.0,28.5827,28.6057,28.575,28.5904,15600.0
2010-10-06 13:45:00,37.28,37.29,37.26,37.27,6800.0,28.5904,28.598,28.575,28.5827,6800.0
2010-10-06 13:50:00,37.27,37.28,37.24,37.27,17200.0,28.5827,28.5904,28.5597,28.5827,17200.0
2010-10-06 13:55:00,37.27,37.32,37.24,37.32,17800.0,28.5827,28.621,28.5597,28.621,17800.0
2010-10-06 14:00:00,37.32,37.34,37.29,37.29,14600.0,28.621,28.6364,28.598,28.598,14600.0
2010-10-06 14:05:00,37.29,37.3,37.24,37.26,19800.0,28.598,28.6057,28.5597,28.575,19800.0
2010-10-06 14:10:00,37.26,37.3,37.22,37.27,17800.0,28.575,28.6057,28.5444,28.5827,17800.0
2010-10-06 14:15:00,37.27,37.29,37.24,37.27,15200.0,28.5827,28.598,28.5597,28.5827,15200.0
2010-10-06 14:20:00,37.27,37.33,37.27,37.33,15600.0,28.5827,28.6287,28.5827,28.6287,15600.0
2010-10-06 14:25:00,37.33,37.33,37.29,37.31,20800.0,28.6287,28.6287,28.598,28.6134,20800.0
2010-10-06 14:30:00,37.31,37.35,37.3,37.33,28600.0,28.6134,28.6441,28.6057,28.6287,28600.0
2010-10-06 14:35:00,37.33,37.35,37.3,37.35,26600.0,28.6287,28.6441,28.6057,28.6441,26600.0
2010-10-06 14:40:00,37.35,37.35,37.33,37.34,18600.0,28.6441,28.6441,28.6287,28.6364,18600.0
2010-10-06 14:45:00,37.34,37.39,37.33,37.39,18200.0,28.6364,28.6747,28.6287,28.6747,18200.0
2010-10-06 14:50:00,37.39,37.42,37.37,37.41,36200.0,28.6747,28.6977,28.6594,28.6901,36200.0
2010-10-06 14:55:00,37.42,37.42,37.38,37.4,27000.0,28.6977,28.6977,28.6671,28.6824,27000.0
2010-10-06 15:00:00,37.4,37.42,37.39,37.4,43800.0,28.6824,28.6977,28.6747,28.6824,43800.0
2010-10-06 15:05:00,37.39,37.42,37.38,37.38,43800.0,28.6747,28.6977,28.6671,28.6671,43800.0
2010-10-06 15:10:00,37.38,37.4,37.35,37.39,50400.0,28.6671,28.6824,28.6441,28.6747,50400.0
2010-10-06 15:15:00,37.39,37.4,37.37,37.38,23000.0,28.6747,28.6824,28.6594,28.6671,23000.0
2010-10-06 15:20:00,37.38,37.41,37.35,37.38,40400.0,28.6671,28.6901,28.6441,28.6671,40400.0
2010-10-06 15:25:00,37.39,37.43,37.38,37.42,33200.0,28.6747,28.7054,28.6671,28.6977,33200.0
2010-10-06 15:30:00,37.42,37.42,37.36,37.37,67400.0,28.6977,28.6977,28.6517,28.6594,67400.0
2010-10-06 15:35:00,37.37,37.38,37.34,37.37,52000.0,28.6594,28.6671,28.6364,28.6594,52000.0
2010-10-06 15:40:00,37.38,37.41,37.37,37.4,37800.0,28.6671,28.6901,28.6594,28.6824,37800.0
2010-10-06 15:45:00,37.41,37.44,37.39,37.41,71200.0,28.6901,28.7131,28.6747,28.6901,71200.0
2010-10-06 15:50:00,37.42,37.42,37.33,37.33,115200.0,28.6977,28.6977,28.6287,28.6287,115200.0
2010-10-06 15:55:00,37.33,37.38,37.33,37.38,129200.0,28.6287,28.6671,28.6287,28.6671,129200.0
2010-10-07 09:30:00,37.5,37.5,37.45,37.47,42000.0,28.7591,28.7591,28.7207,28.7361,42000.0
2010-10-07 09:35:00,37.45,37.45,37.3,37.3,153800.0,28.7207,28.7207,28.6057,28.6057,153800.0
2010-10-07 09:40:00,37.3,37.3,37.22,37.26,38400.0,28.6057,28.6057,28.5444,28.575,38400.0
2010-10-07 09:45:00,37.25,37.25,37.08,37.13,22000.0,28.5674,28.5674,28.437,28.4753,22000.0
2010-10-07 09:50:00,37.13,37.15,37.08,37.14,17400.0,28.4753,28.4907,28.437,28.483,17400.0
2010-10-07 09:55:00,37.13,37.14,37.04,37.05,136800.0,28.4753,28.483,28.4063,28.414,136800.0
2010-10-07 10:00:00,37.05,37.13,37.03,37.12,25600.0,28.414,28.4753,28.3986,28.4677,25600.0
2010-10-07 10:05:00,37.1,37.2,37.1,37.19,13600.0,28.4523,28.529,28.4523,28.5214,13600.0
2010-10-07 10:10:00,37.17,37.18,37.13,37.17,19200.0,28.506,28.5137,28.4753,28.506,19200.0
2010-10-07 10:15:00,37.17,37.18,37.1,37.16,19000.0,28.506,28.5137,28.4523,28.4983,19000.0
2010-10-07 10:20:00,37.16,37.24,37.16,37.23,15800.0,28.4983,28.5597,28.4983,28.552,15800.0
2010-10-07 10:25:00,37.23,37.23,37.19,37.22,22800.0,28.552,28.552,28.5214,28.5444,22800.0
2010-10-07 10:30:00,37.22,37.25,37.19,37.24,14800.0,28.5444,28.5674,28.5214,28.5597,14800.0
2010-10-07 10:35:00,37.23,37.26,37.22,37.25,179600.0,28.552,28.575,28.5444,28.5674,179600.0
2010-10-07 10:40:00,37.26,37.26,37.21,37.24,27400.0,28.575,28.575,28.5367,28.5597,27400.0
2010-10-07 10:45:00,37.23,37.26,37.22,37.26,9200.0,28.552,28.575,28.5444,28.575,9200.0
2010-10-07 10:50:00,37.25,37.32,37.25,37.29,11600.0,28.5674,28.621,28.5674,28.598,11600.0
2010-10-07 10:55:00,37.28,37.3,37.23,37.26,13200.0,28.5904,28.6057,28.552,28.575,13200.0
2010-10-07 11:00:00,37.25,37.27,37.22,37.24,17800.0,28.5674,28.5827,28.5444,28.5597,17800.0
2010-10-07 11:05:00,37.24,37.25,37.21,37.24,10000.0,28.5597,28.5674,28.5367,28.5597,10000.0
2010-10-07 11:10:00,37.23,37.24,37.21,37.21,20600.0,28.552,28.5597,28.5367,28.5367,20600.0
2010-10-07 11:15:00,37.23,37.27,37.2,37.26,29800.0,28.552,28.5827,28.529,28.575,29800.0
2010-10-07 11:20:00,37.24,37.29,37.24,37.28,14400.0,28.5597,28.598,28.5597,28.5904,14400.0
2010-10-07 11:25:00,37.27,37.3,37.26,37.27,14200.0,28.5827,28.6057,28.575,28.5827,14200.0
2010-10-07 11:30:00,37.27,37.31,37.27,37.28,13400.0,28.5827,28.6134,28.5827,28.5904,13400.0
2010-10-07 11:35:00,37.29,37.31,37.26,37.26,18400.0,28.598,28.6134,28.575,28.575,18400.0
2010-10-07 11:40:00,37.26,37.26,37.22,37.24,7200.0,28.575,28.575,28.5444,28.5597,7200.0
2010-10-07 11:45:00,37.24,37.25,37.17,37.17,11800.0,28.5597,28.5674,28.506,28.506,11800.0
2010-10-07 11:50:00,37.18,37.19,37.17,37.19,11600.0,28.5137,28.5214,28.506,28.5214,11600.0
2010-10-07 11:55:00,37.2,37.2,37.18,37.2,4400.0,28.529,28.529,28.5137,28.529,4400.0
2010-10-07 12:00:00,37.2,37.2,37.17,37.17,7400.0,28.529,28.529,28.506,28.506,7400.0
2010-10-07 12:05:00,37.17,37.17,37.13,37.17,2800.0,28.506,28.506,28.4753,28.506,2800.0
2010-10-07 12:10:00,37.16,37.19,37.16,37.17,8600.0,28.4983,28.5214,28.4983,28.506,8600.0
2010-10-07 12:15:00,37.16,37.16,37.13,37.13,8000.0,28.4983,28.4983,28.4753,28.4753,8000.0
2010-10-07 12:20:00,37.14,37.15,37.1,37.1,8400.0,28.483,28.4907,28.4523,28.4523,8400.0
2010-10-07 12:25:00,37.1,37.1,37.05,37.05,12800.0,28.4523,28.4523,28.414,28.414,12800.0
2010-10-07 12:30:00,37.05,37.05,36.99,37.0,13000.0,28.414,28.414,28.368,28.3756,13000.0
2010-10-07 12:35:00,36.99,37.01,36.96,37.01,13200.0,28.368,28.3833,28.345,28.3833,13200.0
2010-10-07 12:40:00,37.0,37.03,36.98,37.03,5200.0,28.3756,28.3986,28.3603,28.3986,5200.0
2010-10-07 12:45:00,37.02,37.03,36.99,37.03,10800.0,28.391,28.3986,28.368,28.3986,10800.0
2010-10-07 12:50:00,37.03,37.05,37.02,37.05,5800.0,28.3986,28.414,28.391,28.414,5800.0
2010-10-07 12:55:00,37.04,37.05,37.02,37.05,7200.0,28.4063,28.414,28.391,28.414,7200.0
2010-10-07 13:00:00,37.05,37.05,37.02,37.04,8400.0,28.414,28.414,28.391,28.4063,8400.0
2010-10-07 13:05:00,37.04,37.12,37.04,37.1,10800.0,28.4063,28.4677,28.4063,28.4523,10800.0
2010-10-07 13:10:00,37.1,37.12,37.09,37.09,8600.0,28.4523,28.4677,28.4447,28.4447,8600.0
2010-10-07 13:15:00,37.09,37.1,37.08,37.08,6200.0,28.4447,28.4523,28.437,28.437,6200.0
2010-10-07 13:20:00,37.1,37.16,37.1,37.15,18000.0,28.4523,28.4983,28.4523,28.4907,18000.0
2010-10-07 13:25:00,37.16,37.17,37.13,37.13,12000.0,28.4983,28.506,28.4753,28.4753,12000.0
2010-10-07 13:30:00,37.13,37.15,37.13,37.13,3600.0,28.4753,28.4907,28.4753,28.4753,3600.0
2010-10-07 13:35:00,37.13,37.13,37.09,37.1,8200.0,28.4753,28.4753,28.4447,28.4523,8200.0
2010-10-07 13:40:00,37.11,37.15,37.1,37.14,14800.0,28.46,28.4907,28.4523,28.483,14800.0
2010-10-07 13:45:00,37.14,37.14,37.13,37.14,12200.0,28.483,28.483,28.4753,28.483,12200.0
2010-10-07 13:50:00,37.13,37.14,37.12,37.14,11000.0,28.4753,28.483,28.4677,28.483,11000.0
2010-10-07 13:55:00,37.14,37.26,37.14,37.25,19400.0,28.483,28.575,28.483,28.5674,19400.0
2010-10-07 14:00:00,37.24,37.27,37.19,37.19,19400.0,28.5597,28.5827,28.5214,28.5214,19400.0
2010-10-07 14:05:00,37.19,37.2,37.19,37.2,5600.0,28.5214,28.529,28.5214,28.529,5600.0
2010-10-07 14:10:00,37.22,37.28,37.21,37.28,16400.0,28.5444,28.5904,28.5367,28.5904,16400.0
2010-10-07 14:15:00,37.28,37.31,37.26,37.27,13400.0,28.5904,28.6134,28.575,28.5827,13400.0
2010-10-07 14:20:00,37.27,37.3,37.26,37.27,13000.0,28.5827,28.6057,28.575,28.5827,13000.0
2010-10-07 14:25:00,37.27,37.27,37.25,37.25,15000.0,28.5827,28.5827,28.5674,28.5674,15000.0
2010-10-07 14:30:00,37.26,37.26,37.22,37.22,30600.0,28.575,28.575,28.5444,28.5444,30600.0
2010-10-07 14:35:00,37.23,37.24,37.22,37.24,14600.0,28.552,28.5597,28.5444,28.5597,14600.0
2010-10-07 14:40:00,37.24,37.24,37.21,37.22,20000.0,28.5597,28.5597,28.5367,28.5444,20000.0
2010-10-07 14:45:00,37.22,37.22,37.19,37.19,17800.0,28.5444,28.5444,28.5214,28.5214,17800.0
2010-10-07 14:50:00,37.19,37.2,37.16,37.2,18400.0,28.5214,28.529,28.4983,28.529,18400.0
2010-10-07 14:55:00,37.2,37.24,37.2,37.24,17200.0,28.529,28.5597,28.529,28.5597,17200.0
2010-10-07 15:00:00,37.24,37.26,37.2,37.2,27000.0,28.5597,28.575,28.529,28.529,27000.0
2010-10-07 15:05:00,37.2,37.23,37.2,37.22,21000.0,28.529,28.552,28.529,28.5444,21000.0
2010-10-07 15:10:00,37.22,37.22,37.2,37.21,18600.0,28.5444,28.5444,28.529,28.5367,18600.0
2010-10-07 15:15:00,37.21,37.25,37.2,37.21,15600.0,28.5367,28.5674,28.529,28.5367,15600.0
2010-10-07 15:20:00,37.21,37.23,37.21,37.22,17200.0,28.5367,28.552,28.5367,28.5444,17200.0
2010-10-07 15:25:00,37.23,37.23,37.2,37.22,20400.0,28.552,28.552,28.529,28.5444,20400.0
2010-10-07 15:30:00,37.22,37.22,37.18,37.19,34000.0,28.5444,28.5444,28.5137,28.5214,34000.0
2010-10-07 15:35:00,37.19,37.24,37.19,37.24,19200.0,28.5214,28.5597,28.5214,28.5597,19200.0
2010-10-07 15:40:00,37.24,37.27,37.23,37.27,24800.0,28.5597,28.5827,28.552,28.5827,24800.0
2010-10-07 15:45:00,37.27,37.3,37.25,37.25,52800.0,28.5827,28.6057,28.5674,28.5674,52800.0
2010-10-07 15:50:00,37.25,37.28,37.25,37.26,41800.0,28.5674,28.5904,28.5674,28.575,41800.0
2010-10-07 15:55:00,37.25,37.27,37.24,37.25,68400.0,28.5674,28.5827,28.5597,28.5674,68400.0
2010-10-08 09:30:00,37.26,37.49,37.23,37.4,65800.0,28.575,28.7514,28.552,28.6824,65800.0
2010-10-08 09:35:00,37.41,37.49,37.4,37.49,19800.0,28.6901,28.7514,28.6824,28.7514,19800.0
2010-10-08 09:40:00,37.48,37.49,37.44,37.49,7200.0,28.7438,28.7514,28.7131,28.7514,7200.0
2010-10-08 09:45:00,37.49,37.49,37.37,37.37,16600.0,28.7514,28.7514,28.6594,28.6594,16600.0
2010-10-08 09:50:00,37.39,37.48,37.38,37.47,13200.0,28.6747,28.7438,28.6671,28.7361,13200.0
2010-10-08 09:55:00,37.48,37.49,37.44,37.46,28400.0,28.7438,28.7514,28.7131,28.7284,28400.0
2010-10-08 10:00:00,37.47,37.49,37.45,37.48,19400.0,28.7361,28.7514,28.7207,28.7438,19400.0
2010-10-08 10:05:00,37.48,37.49,37.43,37.43,28000.0,28.7438,28.7514,28.7054,28.7054,28000.0
2010-10-08 10:10:00,37.44,37.49,37.43,37.43,15000.0,28.7131,28.7514,28.7054,28.7054,15000.0
2010-10-08 10:15:00,37.44,37.47,37.36,37.38,11600.0,28.7131,28.7361,28.6517,28.6671,11600.0
2010-10-08 10:20:00,37.39,37.39,37.33,37.35,11200.0,28.6747,28.6747,28.6287,28.6441,11200.0
2010-10-08 10:25:00,37.35,37.36,37.32,37.34,10000.0,28.6441,28.6517,28.621,28.6364,10000.0
2010-10-08 10:30:00,37.34,37.4,37.33,37.38,10000.0,28.6364,28.6824,28.6287,28.6671,10000.0
2010-10-08 10:35:00,37.38,37.41,37.35,37.4,10000.0,28.6671,28.6901,28.6441,28.6824,10000.0
2010-10-08 10:40:00,37.4,37.44,37.4,37.43,10200.0,28.6824,28.7131,28.6824,28.7054,10200.0
2010-10-08 10:45:00,37.44,37.48,37.44,37.47,13800.0,28.7131,28.7438,28.7131,28.7361,13800.0
2010-10-08 10:50:00,37.47,37.48,37.44,37.48,18800.0,28.7361,28.7438,28.7131,28.7438,18800.0
2010-10-08 10:55:00,37.47,37.49,37.45,37.49,8000.0,28.7361,28.7514,28.7207,28.7514,8000.0
2010-10-08 11:00:00,37.49,37.6,37.49,37.5,162600.0,28.7514,28.8358,28.7514,28.7591,162600.0
2010-10-08 11:05:00,37.5,37.53,37.5,37.5,7200.0,28.7591,28.7821,28.7591,28.7591,7200.0
2010-10-08 11:10:00,37.49,37.51,37.48,37.48,6800.0,28.7514,28.7668,28.7438,28.7438,6800.0
2010-10-08 11:15:00,37.48,37.55,37.48,37.51,13000.0,28.7438,28.7974,28.7438,28.7668,13000.0
2010-10-08 11:20:00,37.52,37.57,37.52,37.57,8000.0,28.7744,28.8128,28.7744,28.8128,8000.0
2010-10-08 11:25:00,37.57,37.59,37.57,37.57,10600.0,28.8128,28.8281,28.8128,28.8128,10600.0
2010-10-08 11:30:00,37.57,37.65,37.57,37.59,27400.0,28.8128,28.8741,28.8128,28.8281,27400.0
2010-10-08 11:35:00,37.58,37.58,37.52,37.52,16800.0,28.8204,28.8204,28.7744,28.7744,16800.0
2010-10-08 11:40:00,37.53,37.56,37.52,37.55,4600.0,28.7821,28.8051,28.7744,28.7974,4600.0
2010-10-08 11:45:00,37.57,37.6,37.57,37.58,8200.0,28.8128,28.8358,28.8128,28.8204,8200.0
2010-10-08 11:50:00,37.57,37.59,37.55,37.58,9600.0,28.8128,28.8281,28.7974,28.8204,9600.0
2010-10-08 11:55:00,37.58,37.61,37.57,37.6,6800.0,28.8204,28.8435,28.8128,28.8358,6800.0
2010-10-08 12:00:00,37.61,37.63,37.57,37.58,9800.0,28.8435,28.8588,28.8128,28.8204,9800.0
2010-10-08 12:05:00,37.58,37.58,37.53,37.56,19400.0,28.8204,28.8204,28.7821,28.8051,19400.0
2010-10-08 12:10:00,37.56,37.61,37.56,37.6,9200.0,28.8051,28.8435,28.8051,28.8358,9200.0
2010-10-08 12:15:00,37.6,37.63,37.6,37.63,8000.0,28.8358,28.8588,28.8358,28.8588,8000.0
2010-10-08 12:20:00,37.62,37.63,37.62,37.62,3200.0,28.8511,28.8588,28.8511,28.8511,3200.0
2010-10-08 12:25:00,37.62,37.63,37.61,37.61,4800.0,28.8511,28.8588,28.8435,28.8435,4800.0
2010-10-08 12:30:00,37.6,37.61,37.58,37.61,6200.0,28.8358,28.8435,28.8204,28.8435,6200.0
2010-10-08 12:35:00,37.62,37.65,37.61,37.63,9000.0,28.8511,28.8741,28.8435,28.8588,9000.0
2010-10-08 12:40:00,37.65,37.69,37.64,37.69,9400.0,28.8741,28.9048,28.8665,28.9048,9400.0
2010-10-08 12:45:00,37.69,37.69,37.63,37.66,12800.0,28.9048,28.9048,28.8588,28.8818,12800.0
2010-10-08 12:50:00,37.66,37.66,37.63,37.63,11200.0,28.8818,28.8818,28.8588,28.8588,11200.0
2010-10-08 12:55:00,37.63,37.66,37.62,37.66,11200.0,28.8588,28.8818,28.8511,28.8818,11200.0
2010-10-08 13:00:00,37.66,37.68,37.64,37.65,6400.0,28.8818,28.8971,28.8665,28.8741,6400.0
2010-10-08 13:05:00,37.64,37.65,37.63,37.63,5200.0,28.8665,28.8741,28.8588,28.8588,5200.0
2010-10-08 13:10:00,37.63,37.63,37.57,37.6,17400.0,28.8588,28.8588,28.8128,28.8358,17400.0
2010-10-08 13:15:00,37.63,37.66,37.63,37.66,3600.0,28.8588,28.8818,28.8588,28.8818,3600.0
2010-10-08 13:20:00,37.66,37.68,37.6,37.62,7200.0,28.8818,28.8971,28.8358,28.8511,7200.0
2010-10-08 13:25:00,37.63,37.68,37.63,37.67,3400.0,28.8588,28.8971,28.8588,28.8895,3400.0
2010-10-08 13:30:00,37.67,37.67,37.65,37.66,2000.0,28.8895,28.8895,28.8741,28.8818,2000.0
2010-10-08 13:35:00,37.65,37.68,37.65,37.66,6400.0,28.8741,28.8971,28.8741,28.8818,6400.0
2010-10-08 13:40:00,37.66,37.67,37.6,37.6,7600.0,28.8818,28.8895,28.8358,28.8358,7600.0
2010-10-08 13:45:00,37.6,37.6,37.55,37.57,10200.0,28.8358,28.8358,28.7974,28.8128,10200.0
2010-10-08 13:50:00,37.59,37.61,37.58,37.61,9600.0,28.8281,28.8435,28.8204,28.8435,9600.0
2010-10-08 13:55:00,37.61,37.62,37.57,37.59,14200.0,28.8435,28.8511,28.8128,28.8281,14200.0
2010-10-08 14:00:00,37.6,37.61,37.52,37.54,32800.0,28.8358,28.8435,28.7744,28.7898,32800.0
2010-10-08 14:05:00,37.54,37.57,37.52,37.54,6800.0,28.7898,28.8128,28.7744,28.7898,6800.0
2010-10-08 14:10:00,37.55,37.59,37.55,37.59,8400.0,28.7974,28.8281,28.7974,28.8281,8400.0
2010-10-08 14:15:00,37.59,37.62,37.59,37.6,6200.0,28.8281,28.8511,28.8281,28.8358,6200.0
2010-10-08 14:20:00,37.6,37.64,37.6,37.62,17200.0,28.8358,28.8665,28.8358,28.8511,17200.0
2010-10-08 14:25:00,37.62,37.66,37.62,37.65,10800.0,28.8511,28.8818,28.8511,28.8741,10800.0
2010-10-08 14:30:00,37.65,37.66,37.62,37.62,5600.0,28.8741,28.8818,28.8511,28.8511,5600.0
2010-10-08 14:35:00,37.63,37.65,37.62,37.63,5800.0,28.8588,28.8741,28.8511,28.8588,5800.0
2010-10-08 14:40:00,37.63,37.69,37.63,37.69,10000.0,28.8588,28.9048,28.8588,28.9048,10000.0
2010-10-08 14:45:00,37.7,37.7,37.66,37.66,15600.0,28.9125,28.9125,28.8818,28.8818,15600.0
2010-10-08 14:50:00,37.66,37.66,37.62,37.66,9000.0,28.8818,28.8818,28.8511,28.8818,9000.0
2010-10-08 14:55:00,37.66,37.66,37.64,37.65,14000.0,28.8818,28.8818,28.8665,28.8741,14000.0
2010-10-08 15:00:00,37.66,37.69,37.65,37.69,20800.0,28.8818,28.9048,28.8741,28.9048,20800.0
2010-10-08 15:05:00,37.69,37.72,37.67,37.72,21400.0,28.9048,28.9278,28.8895,28.9278,21400.0
2010-10-08 15:10:00,37.72,37.73,37.68,37.68,31000.0,28.9278,28.9355,28.8971,28.8971,31000.0
2010-10-08 15:15:00,37.68,37.7,37.67,37.68,22600.0,28.8971,28.9125,28.8895,28.8971,22600.0
2010-10-08 15:20:00,37.68,37.68,37.63,37.65,17200.0,28.8971,28.8971,28.8588,28.8741,17200.0
2010-10-08 15:25:00,37.65,37.65,37.63,37.64,17800.0,28.8741,28.8741,28.8588,28.8665,17800.0
2010-10-08 15:30:00,37.65,37.68,37.63,37.68,45000.0,28.8741,28.8971,28.8588,28.8971,45000.0
2010-10-08 15:35:00,37.69,37.73,37.69,37.71,38800.0,28.9048,28.9355,28.9048,28.9201,38800.0
2010-10-08 15:40:00,37.71,37.72,37.68,37.69,32400.0,28.9201,28.9278,28.8971,28.9048,32400.0
2010-10-08 15:45:00,37.69,37.69,37.65,37.66,39200.0,28.9048,28.9048,28.8741,28.8818,39200.0
2010-10-08 15:50:00,37.66,37.68,37.65,37.67,55400.0,28.8818,28.8971,28.8741,28.8895,55400.0
2010-10-08 15:55:00,37.67,37.67,37.58,37.59,96000.0,28.8895,28.8895,28.8204,28.8281,96000.0
2010-10-11 09:30:00,37.69,37.75,37.63,37.71,65600.0,28.9048,28.9508,28.8588,28.9201,65600.0
2010-10-11 09:35:00,37.73,37.75,37.71,37.74,25800.0,28.9355,28.9508,28.9201,28.9432,25800.0
2010-10-11 09:40:00,37.74,37.8,37.74,37.76,25800.0,28.9432,28.9892,28.9432,28.9585,25800.0
2010-10-11 09:45:00,37.75,37.75,37.63,37.66,30200.0,28.9508,28.9508,28.8588,28.8818,30200.0
2010-10-11 09:50:00,37.66,37.71,37.62,37.7,35800.0,28.8818,28.9201,28.8511,28.9125,35800.0
2010-10-11 09:55:00,37.69,37.72,37.66,37.71,29000.0,28.9048,28.9278,28.8818,28.9201,29000.0
2010-10-11 10:00:00,37.7,37.72,37.7,37.71,41200.0,28.9125,28.9278,28.9125,28.9201,41200.0
2010-10-11 10:05:00,37.73,37.77,37.72,37.77,59200.0,28.9355,28.9662,28.9278,28.9662,59200.0
2010-10-11 10:10:00,37.77,37.77,37.69,37.73,46600.0,28.9662,28.9662,28.9048,28.9355,46600.0
2010-10-11 10:15:00,37.73,37.74,37.7,37.7,32000.0,28.9355,28.9432,28.9125,28.9125,32000.0
2010-10-11 10:20:00,37.7,37.72,37.69,37.71,28600.0,28.9125,28.9278,28.9048,28.9201,28600.0
2010-10-11 10:25:00,37.71,37.73,37.7,37.72,26000.0,28.9201,28.9355,28.9125,28.9278,26000.0
2010-10-11 10:30:00,37.73,37.73,37.66,37.69,22000.0,28.9355,28.9355,28.8818,28.9048,22000.0
2010-10-11 10:35:00,37.68,37.69,37.66,37.69,22800.0,28.8971,28.9048,28.8818,28.9048,22800.0
2010-10-11 10:40:00,37.69,37.71,37.69,37.69,21200.0,28.9048,28.9201,28.9048,28.9048,21200.0
2010-10-11 10:45:00,37.7,37.7,37.56,37.58,40200.0,28.9125,28.9125,28.8051,28.8204,40200.0
2010-10-11 10:50:00,37.58,37.6,37.47,37.49,41200.0,28.8204,28.8358,28.7361,28.7514,41200.0
2010-10-11 10:55:00,37.49,37.51,37.47,37.48,21600.0,28.7514,28.7668,28.7361,28.7438,21600.0
2010-10-11 11:00:00,37.49,37.55,37.45,37.46,35600.0,28.7514,28.7974,28.7207,28.7284,35600.0
2010-10-11 11:05:00,37.48,37.48,37.42,37.47,23000.0,28.7438,28.7438,28.6977,28.7361,23000.0
2010-10-11 11:10:00,37.48,37.55,37.48,37.52,21200.0,28.7438,28.7974,28.7438,28.7744,21200.0
2010-10-11 11:15:00,37.52,37.54,37.51,37.52,12200.0,28.7744,28.7898,28.7668,28.7744,12200.0
2010-10-11 11:20:00,37.52,37.57,37.52,37.56,13400.0,28.7744,28.8128,28.7744,28.8051,13400.0
2010-10-11 11:25:00,37.57,37.59,37.57,37.59,3000.0,28.8128,28.8281,28.8128,28.8281,3000.0
2010-10-11 11:30:00,37.6,37.64,37.59,37.63,15400.0,28.8358,28.8665,28.8281,28.8588,15400.0
2010-10-11 11:35:00,37.63,37.68,37.63,37.67,19000.0,28.8588,28.8971,28.8588,28.8895,19000.0
2010-10-11 11:40:00,37.67,37.68,37.65,37.66,9400.0,28.8895,28.8971,28.8741,28.8818,9400.0
2010-10-11 11:45:00,37.66,37.68,37.64,37.65,33800.0,28.8818,28.8971,28.8665,28.8741,33800.0
2010-10-11 11:50:00,37.66,37.66,37.64,37.65,12400.0,28.8818,28.8818,28.8665,28.8741,12400.0
2010-10-11 11:55:00,37.66,37.66,37.59,37.59,9200.0,28.8818,28.8818,28.8281,28.8281,9200.0
2010-10-11 12:00:00,37.6,37.6,37.58,37.59,4400.0,28.8358,28.8358,28.8204,28.8281,4400.0
2010-10-11 12:05:00,37.59,37.61,37.58,37.61,5600.0,28.8281,28.8435,28.8204,28.8435,5600.0
2010-10-11 12:10:00,37.6,37.64,37.6,37.6,7000.0,28.8358,28.8665,28.8358,28.8358,7000.0
2010-10-11 12:15:00,37.6,37.6,37.58,37.6,7000.0,28.8358,28.8358,28.8204,28.8358,7000.0
2010-10-11 12:20:00,37.6,37.6,37.58,37.6,5200.0,28.8358,28.8358,28.8204,28.8358,5200.0
2010-10-11 12:25:00,37.6,37.6,37.56,37.57,7200.0,28.8358,28.8358,28.8051,28.8128,7200.0
2010-10-11 12:30:00,37.57,37.58,37.55,37.58,5800.0,28.8128,28.8204,28.7974,28.8204,5800.0
2010-10-11 12:35:00,37.58,37.62,37.57,37.62,8200.0,28.8204,28.8511,28.8128,28.8511,8200.0
2010-10-11 12:40:00,37.62,37.62,37.58,37.58,8400.0,28.8511,28.8511,28.8204,28.8204,8400.0
2010-10-11 12:45:00,37.59,37.59,37.57,37.57,6200.0,28.8281,28.8281,28.8128,28.8128,6200.0
2010-10-11 12:50:00,37.57,37.57,37.54,37.56,12800.0,28.8128,28.8128,28.7898,28.8051,12800.0
2010-10-11 12:55:00,37.56,37.58,37.56,37.57,4200.0,28.8051,28.8204,28.8051,28.8128,4200.0
2010-10-11 13:00:00,37.58,37.58,37.53,37.55,12400.0,28.8204,28.8204,28.7821,28.7974,12400.0
2010-10-11 13:05:00,37.55,37.55,37.54,37.55,1200.0,28.7974,28.7974,28.7898,28.7974,1200.0
2010-10-11 13:10:00,37.55,37.57,37.55,37.57,6600.0,28.7974,28.8128,28.7974,28.8128,6600.0
2010-10-11 13:15:00,37.57,37.6,37.57,37.6,7000.0,28.8128,28.8358,28.8128,28.8358,7000.0
2010-10-11 13:20:00,37.6,37.6,37.6,37.6,2800.0,28.8358,28.8358,28.8358,28.8358,2800.0
2010-10-11 13:25:00,37.6,37.6,37.59,37.59,11400.0,28.8358,28.8358,28.8281,28.8281,11400.0
2010-10-11 13:30:00,37.6,37.6,37.59,37.6,7000.0,28.8358,28.8358,28.8281,28.8358,7000.0
2010-10-11 13:35:00,37.6,37.62,37.59,37.62,6400.0,28.8358,28.8511,28.8281,28.8511,6400.0
2010-10-11 13:40:00,37.63,37.63,37.6,37.62,8600.0,28.8588,28.8588,28.8358,28.8511,8600.0
2010-10-11 13:45:00,37.61,37.61,37.6,37.6,8600.0,28.8435,28.8435,28.8358,28.8358,8600.0
2010-10-11 13:50:00,37.61,37.63,37.6,37.61,5600.0,28.8435,28.8588,28.8358,28.8435,5600.0
2010-10-11 13:55:00,37.61,37.62,37.6,37.62,3800.0,28.8435,28.8511,28.8358,28.8511,3800.0
2010-10-11 14:00:00,37.62,37.63,37.6,37.6,12000.0,28.8511,28.8588,28.8358,28.8358,12000.0
2010-10-11 14:05:00,37.6,37.63,37.6,37.62,9000.0,28.8358,28.8588,28.8358,28.8511,9000.0
2010-10-11 14:10:00,37.61,37.61,37.59,37.59,15000.0,28.8435,28.8435,28.8281,28.8281,15000.0
2010-10-11 14:15:00,37.59,37.63,37.58,37.61,9800.0,28.8281,28.8588,28.8204,28.8435,9800.0
2010-10-11 14:20:00,37.6,37.63,37.6,37.63,7000.0,28.8358,28.8588,28.8358,28.8588,7000.0
2010-10-11 14:25:00,37.63,37.65,37.63,37.65,5800.0,28.8588,28.8741,28.8588,28.8741,5800.0
2010-10-11 14:30:00,37.66,37.67,37.65,37.65,12200.0,28.8818,28.8895,28.8741,28.8741,12200.0
2010-10-11 14:35:00,37.65,37.66,37.65,37.66,8800.0,28.8741,28.8818,28.8741,28.8818,8800.0
2010-10-11 14:40:00,37.65,37.66,37.64,37.65,10800.0,28.8741,28.8818,28.8665,28.8741,10800.0
2010-10-11 14:45:00,37.65,37.66,37.65,37.66,11400.0,28.8741,28.8818,28.8741,28.8818,11400.0
2010-10-11 14:50:00,37.66,37.66,37.64,37.65,7200.0,28.8818,28.8818,28.8665,28.8741,7200.0
2010-10-11 14:55:00,37.65,37.65,37.59,37.6,16800.0,28.8741,28.8741,28.8281,28.8358,16800.0
2010-10-11 15:00:00,37.6,37.62,37.59,37.62,17200.0,28.8358,28.8511,28.8281,28.8511,17200.0
2010-10-11 15:05:00,37.6,37.61,37.6,37.6,5000.0,28.8358,28.8435,28.8358,28.8358,5000.0
2010-10-11 15:10:00,37.6,37.6,37.55,37.56,15000.0,28.8358,28.8358,28.7974,28.8051,15000.0
2010-10-11 15:15:00,37.56,37.57,37.55,37.57,14800.0,28.8051,28.8128,28.7974,28.8128,14800.0
2010-10-11 15:20:00,37.56,37.57,37.52,37.53,12000.0,28.8051,28.8128,28.7744,28.7821,12000.0
2010-10-11 15:25:00,37.52,37.54,37.5,37.5,23000.0,28.7744,28.7898,28.7591,28.7591,23000.0
2010-10-11 15:30:00,37.5,37.5,37.43,37.43,32600.0,28.7591,28.7591,28.7054,28.7054,32600.0
2010-10-11 15:35:00,37.43,37.44,37.38,37.39,23200.0,28.7054,28.7131,28.6671,28.6747,23200.0
2010-10-11 15:40:00,37.39,37.43,37.37,37.43,30800.0,28.6747,28.7054,28.6594,28.7054,30800.0
2010-10-11 15:45:00,37.45,37.48,37.42,37.48,19800.0,28.7207,28.7438,28.6977,28.7438,19800.0
2010-10-11 15:50:00,37.48,37.51,37.45,37.49,36200.0,28.7438,28.7668,28.7207,28.7514,36200.0
2010-10-11 15:55:00,37.49,37.49,37.46,37.48,45400.0,28.7514,28.7514,28.7284,28.7438,45400.0
2010-10-12 09:30:00,37.31,37.45,37.24,37.45,44400.0,28.6134,28.7207,28.5597,28.7207,44400.0
2010-10-12 09:35:00,37.41,37.45,37.35,37.36,40400.0,28.6901,28.7207,28.6441,28.6517,40400.0
2010-10-12 09:40:00,37.35,37.38,37.24,37.33,58000.0,28.6441,28.6671,28.5597,28.6287,58000.0
2010-10-12 09:45:00,37.33,37.33,37.13,37.17,18400.0,28.6287,28.6287,28.4753,28.506,18400.0
2010-10-12 09:50:00,37.16,37.2,37.15,37.16,18600.0,28.4983,28.529,28.4907,28.4983,18600.0
2010-10-12 09:55:00,37.16,37.21,37.16,37.19,18800.0,28.4983,28.5367,28.4983,28.5214,18800.0
2010-10-12 10:00:00,37.16,37.28,37.15,37.27,23000.0,28.4983,28.5904,28.4907,28.5827,23000.0
2010-10-12 10:05:00,37.27,37.27,37.21,37.22,22400.0,28.5827,28.5827,28.5367,28.5444,22400.0
2010-10-12 10:10:00,37.21,37.34,37.21,37.34,14200.0,28.5367,28.6364,28.5367,28.6364,14200.0
2010-10-12 10:15:00,37.34,37.38,37.29,37.35,12000.0,28.6364,28.6671,28.598,28.6441,12000.0
2010-10-12 10:20:00,37.37,37.39,37.32,37.33,10800.0,28.6594,28.6747,28.621,28.6287,10800.0
2010-10-12 10:25:00,37.34,37.35,37.28,37.29,18200.0,28.6364,28.6441,28.5904,28.598,18200.0
2010-10-12 10:30:00,37.3,37.34,37.29,37.3,16400.0,28.6057,28.6364,28.598,28.6057,16400.0
2010-10-12 10:35:00,37.31,37.32,37.28,37.31,11400.0,28.6134,28.621,28.5904,28.6134,11400.0
2010-10-12 10:40:00,37.32,37.37,37.27,37.37,30600.0,28.621,28.6594,28.5827,28.6594,30600.0
2010-10-12 10:45:00,37.37,37.41,37.36,37.36,4000.0,28.6594,28.6901,28.6517,28.6517,4000.0
2010-10-12 10:50:00,37.37,37.4,37.33,37.34,10200.0,28.6594,28.6824,28.6287,28.6364,10200.0
2010-10-12 10:55:00,37.35,37.38,37.34,37.36,8000.0,28.6441,28.6671,28.6364,28.6517,8000.0
2010-10-12 11:00:00,37.35,37.38,37.35,37.37,5200.0,28.6441,28.6671,28.6441,28.6594,5200.0
2010-10-12 11:05:00,37.37,37.44,37.37,37.4,8200.0,28.6594,28.7131,28.6594,28.6824,8200.0
2010-10-12 11:10:00,37.41,37.42,37.37,37.38,6000.0,28.6901,28.6977,28.6594,28.6671,6000.0
2010-10-12 11:15:00,37.38,37.41,37.38,37.38,7000.0,28.6671,28.6901,28.6671,28.6671,7000.0
2010-10-12 11:20:00,37.39,37.41,37.39,37.4,2200.0,28.6747,28.6901,28.6747,28.6824,2200.0
2010-10-12 11:25:00,37.39,37.43,37.38,37.42,5400.0,28.6747,28.7054,28.6671,28.6977,5400.0
2010-10-12 11:30:00,37.41,37.46,37.41,37.44,10000.0,28.6901,28.7284,28.6901,28.7131,10000.0
2010-10-12 11:35:00,37.45,37.48,37.45,37.45,14000.0,28.7207,28.7438,28.7207,28.7207,14000.0
2010-10-12 11:40:00,37.45,37.45,37.41,37.42,7200.0,28.7207,28.7207,28.6901,28.6977,7200.0
2010-10-12 11:45:00,37.42,37.43,37.41,37.43,4600.0,28.6977,28.7054,28.6901,28.7054,4600.0
2010-10-12 11:50:00,37.43,37.43,37.38,37.41,5800.0,28.7054,28.7054,28.6671,28.6901,5800.0
2010-10-12 11:55:00,37.41,37.47,37.41,37.47,11600.0,28.6901,28.7361,28.6901,28.7361,11600.0
2010-10-12 12:00:00,37.47,37.49,37.45,37.46,9800.0,28.7361,28.7514,28.7207,28.7284,9800.0
2010-10-12 12:05:00,37.45,37.47,37.43,37.45,5200.0,28.7207,28.7361,28.7054,28.7207,5200.0
2010-10-12 12:10:00,37.44,37.45,37.43,37.45,4400.0,28.7131,28.7207,28.7054,28.7207,4400.0
2010-10-12 12:15:00,37.45,37.5,37.45,37.49,6400.0,28.7207,28.7591,28.7207,28.7514,6400.0
2010-10-12 12:20:00,37.49,37.52,37.46,37.47,27200.0,28.7514,28.7744,28.7284,28.7361,27200.0
2010-10-12 12:25:00,37.47,37.49,37.43,37.44,33800.0,28.7361,28.7514,28.7054,28.7131,33800.0
2010-10-12 12:30:00,37.44,37.46,37.44,37.45,11400.0,28.7131,28.7284,28.7131,28.7207,11400.0
2010-10-12 12:35:00,37.47,37.47,37.45,37.46,11200.0,28.7361,28.7361,28.7207,28.7284,11200.0
2010-10-12 12:40:00,37.47,37.48,37.47,37.47,3800.0,28.7361,28.7438,28.7361,28.7361,3800.0
2010-10-12 12:45:00,37.46,37.47,37.45,37.46,8000.0,28.7284,28.7361,28.7207,28.7284,8000.0
2010-10-12 12:50:00,37.45,37.48,37.45,37.47,11800.0,28.7207,28.7438,28.7207,28.7361,11800.0
2010-10-12 12:55:00,37.46,37.48,37.46,37.47,6000.0,28.7284,28.7438,28.7284,28.7361,6000.0
2010-10-12 13:00:00,37.48,37.49,37.46,37.48,5600.0,28.7438,28.7514,28.7284,28.7438,5600.0
2010-10-12 13:05:00,37.47,37.49,37.47,37.48,9200.0,28.7361,28.7514,28.7361,28.7438,9200.0
2010-10-12 13:10:00,37.48,37.49,37.47,37.47,22600.0,28.7438,28.7514,28.7361,28.7361,22600.0
2010-10-12 13:15:00,37.47,37.5,37.47,37.49,17200.0,28.7361,28.7591,28.7361,28.7514,17200.0
2010-10-12 13:20:00,37.48,37.51,37.48,37.5,14200.0,28.7438,28.7668,28.7438,28.7591,14200.0
2010-10-12 13:25:00,37.5,37.51,37.5,37.51,11000.0,28.7591,28.7668,28.7591,28.7668,11000.0
2010-10-12 13:30:00,37.51,37.52,37.49,37.5,10800.0,28.7668,28.7744,28.7514,28.7591,10800.0
2010-10-12 13:35:00,37.51,37.52,37.5,37.52,19000.0,28.7668,28.7744,28.7591,28.7744,19000.0
2010-10-12 13:40:00,37.51,37.51,37.51,37.51,9000.0,28.7668,28.7668,28.7668,28.7668,9000.0
2010-10-12 13:45:00,37.51,37.53,37.51,37.53,5000.0,28.7668,28.7821,28.7668,28.7821,5000.0
2010-10-12 13:50:00,37.53,37.54,37.52,37.53,3600.0,28.7821,28.7898,28.7744,28.7821,3600.0
2010-10-12 13:55:00,37.52,37.54,37.5,37.54,5600.0,28.7744,28.7898,28.7591,28.7898,5600.0
2010-10-12 14:00:00,37.52,37.62,37.48,37.6,49200.0,28.7744,28.8511,28.7438,28.8358,49200.0
2010-10-12 14:05:00,37.6,37.6,37.55,37.58,29400.0,28.8358,28.8358,28.7974,28.8204,29400.0
2010-10-12 14:10:00,37.58,37.72,37.58,37.65,22000.0,28.8204,28.9278,28.8204,28.8741,22000.0
2010-10-12 14:15:00,37.66,37.71,37.64,37.68,17600.0,28.8818,28.9201,28.8665,28.8971,17600.0
2010-10-12 14:20:00,37.67,37.67,37.59,37.6,19600.0,28.8895,28.8895,28.8281,28.8358,19600.0
2010-10-12 14:25:00,37.6,37.63,37.58,37.6,17400.0,28.8358,28.8588,28.8204,28.8358,17400.0
2010-10-12 14:30:00,37.6,37.63,37.52,37.52,19400.0,28.8358,28.8588,28.7744,28.7744,19400.0
2010-10-12 14:35:00,37.52,37.55,37.52,37.52,7000.0,28.7744,28.7974,28.7744,28.7744,7000.0
2010-10-12 14:40:00,37.54,37.62,37.54,37.62,13400.0,28.7898,28.8511,28.7898,28.8511,13400.0
2010-10-12 14:45:00,37.6,37.65,37.6,37.6,13600.0,28.8358,28.8741,28.8358,28.8358,13600.0
2010-10-12 14:50:00,37.6,37.65,37.6,37.65,14000.0,28.8358,28.8741,28.8358,28.8741,14000.0
2010-10-12 14:55:00,37.65,37.65,37.63,37.63,19600.0,28.8741,28.8741,28.8588,28.8588,19600.0
2010-10-12 15:00:00,37.63,37.64,37.58,37.59,26400.0,28.8588,28.8665,28.8204,28.8281,26400.0
2010-10-12 15:05:00,37.58,37.64,37.56,37.63,24600.0,28.8204,28.8665,28.8051,28.8588,24600.0
2010-10-12 15:10:00,37.65,37.67,37.65,37.66,15000.0,28.8741,28.8895,28.8741,28.8818,15000.0
2010-10-12 15:15:00,37.66,37.71,37.65,37.68,25200.0,28.8818,28.9201,28.8741,28.8971,25200.0
2010-10-12 15:20:00,37.67,37.74,37.65,37.74,25400.0,28.8895,28.9432,28.8741,28.9432,25400.0
2010-10-12 15:25:00,37.74,37.81,37.73,37.79,26600.0,28.9432,28.9968,28.9355,28.9815,26600.0
2010-10-12 15:30:00,37.79,37.81,37.78,37.79,18800.0,28.9815,28.9968,28.9738,28.9815,18800.0
2010-10-12 15:35:00,37.79,37.79,37.76,37.77,22800.0,28.9815,28.9815,28.9585,28.9662,22800.0
2010-10-12 15:40:00,37.77,37.77,37.73,37.75,47200.0,28.9662,28.9662,28.9355,28.9508,47200.0
2010-10-12 15:45:00,37.74,37.81,37.73,37.81,89800.0,28.9432,28.9968,28.9355,28.9968,89800.0
2010-10-12 15:50:00,37.81,37.83,37.79,37.8,118200.0,28.9968,29.0122,28.9815,28.9892,118200.0
2010-10-12 15:55:00,37.8,37.81,37.73,37.77,264400.0,28.9892,28.9968,28.9355,28.9662,264400.0
2010-10-13 09:30:00,37.93,38.0,37.93,37.99,74400.0,29.0889,29.1425,29.0889,29.1349,74400.0
2010-10-13 09:35:00,37.99,38.06,37.95,37.98,46000.0,29.1349,29.1886,29.1042,29.1272,46000.0
2010-10-13 09:40:00,37.96,38.04,37.94,38.03,21800.0,29.1119,29.1732,29.0965,29.1656,21800.0
2010-10-13 09:45:00,38.04,38.11,38.02,38.04,33800.0,29.1732,29.2269,29.1579,29.1732,33800.0
2010-10-13 09:50:00,38.05,38.05,37.99,38.05,15600.0,29.1809,29.1809,29.1349,29.1809,15600.0
2010-10-13 09:55:00,38.04,38.05,38.02,38.04,11200.0,29.1732,29.1809,29.1579,29.1732,11200.0
2010-10-13 10:00:00,38.03,38.1,38.03,38.1,32200.0,29.1656,29.2192,29.1656,29.2192,32200.0
2010-10-13 10:05:00,38.09,38.09,38.04,38.06,5200.0,29.2116,29.2116,29.1732,29.1886,5200.0
2010-10-13 10:10:00,38.03,38.04,37.96,38.0,13000.0,29.1656,29.1732,29.1119,29.1425,13000.0
2010-10-13 10:15:00,38.0,38.05,37.96,37.98,18000.0,29.1425,29.1809,29.1119,29.1272,18000.0
2010-10-13 10:20:00,37.98,38.02,37.95,38.02,24800.0,29.1272,29.1579,29.1042,29.1579,24800.0
2010-10-13 10:25:00,38.01,38.04,38.01,38.02,14800.0,29.1502,29.1732,29.1502,29.1579,14800.0
2010-10-13 10:30:00,38.03,38.07,38.02,38.07,19400.0,29.1656,29.1962,29.1579,29.1962,19400.0
2010-10-13 10:35:00,38.07,38.14,38.06,38.12,13600.0,29.1962,29.2499,29.1886,29.2346,13600.0
2010-10-13 10:40:00,38.13,38.13,38.08,38.1,9600.0,29.2422,29.2422,29.2039,29.2192,9600.0
2010-10-13 10:45:00,38.1,38.1,38.04,38.05,8400.0,29.2192,29.2192,29.1732,29.1809,8400.0
2010-10-13 10:50:00,38.05,38.12,38.05,38.12,11800.0,29.1809,29.2346,29.1809,29.2346,11800.0
2010-10-13 10:55:00,38.13,38.16,38.09,38.13,16200.0,29.2422,29.2653,29.2116,29.2422,16200.0
2010-10-13 11:00:00,38.15,38.16,38.11,38.15,36200.0,29.2576,29.2653,29.2269,29.2576,36200.0
2010-10-13 11:05:00,38.15,38.24,38.15,38.21,13400.0,29.2576,29.3266,29.2576,29.3036,13400.0
2010-10-13 11:10:00,38.21,38.21,38.18,38.21,10200.0,29.3036,29.3036,29.2806,29.3036,10200.0
2010-10-13 11:15:00,38.19,38.19,38.16,38.18,8000.0,29.2883,29.2883,29.2653,29.2806,8000.0
2010-10-13 11:20:00,38.19,38.19,38.16,38.16,7200.0,29.2883,29.2883,29.2653,29.2653,7200.0
2010-10-13 11:25:00,38.16,38.17,38.09,38.09,24400.0,29.2653,29.2729,29.2116,29.2116,24400.0
2010-10-13 11:30:00,38.09,38.11,38.08,38.11,22600.0,29.2116,29.2269,29.2039,29.2269,22600.0
2010-10-13 11:35:00,38.13,38.15,38.11,38.12,19200.0,29.2422,29.2576,29.2269,29.2346,19200.0
2010-10-13 11:40:00,38.11,38.11,38.06,38.06,12200.0,29.2269,29.2269,29.1886,29.1886,12200.0
2010-10-13 11:45:00,38.06,38.07,38.05,38.07,5600.0,29.1886,29.1962,29.1809,29.1962,5600.0
2010-10-13 11:50:00,38.09,38.12,38.08,38.09,15400.0,29.2116,29.2346,29.2039,29.2116,15400.0
2010-10-13 11:55:00,38.1,38.1,38.07,38.08,17000.0,29.2192,29.2192,29.1962,29.2039,17000.0
2010-10-13 12:00:00,38.09,38.11,38.09,38.1,3400.0,29.2116,29.2269,29.2116,29.2192,3400.0
2010-10-13 12:05:00,38.1,38.13,38.1,38.1,13400.0,29.2192,29.2422,29.2192,29.2192,13400.0
2010-10-13 12:10:00,38.1,38.12,38.1,38.1,6400.0,29.2192,29.2346,29.2192,29.2192,6400.0
2010-10-13 12:15:00,38.11,38.11,38.09,38.11,7800.0,29.2269,29.2269,29.2116,29.2269,7800.0
2010-10-13 12:20:00,38.11,38.15,38.11,38.13,11200.0,29.2269,29.2576,29.2269,29.2422,11200.0
2010-10-13 12:25:00,38.14,38.16,38.13,38.15,33600.0,29.2499,29.2653,29.2422,29.2576,33600.0
2010-10-13 12:30:00,38.15,38.16,38.13,38.13,13200.0,29.2576,29.2653,29.2422,29.2422,13200.0
2010-10-13 12:35:00,38.14,38.17,38.13,38.16,7400.0,29.2499,29.2729,29.2422,29.2653,7400.0
2010-10-13 12:40:00,38.16,38.17,38.14,38.15,11600.0,29.2653,29.2729,29.2499,29.2576,11600.0
2010-10-13 12:45:00,38.14,38.15,38.13,38.13,7800.0,29.2499,29.2576,29.2422,29.2422,7800.0
2010-10-13 12:50:00,38.13,38.15,38.12,38.13,16800.0,29.2422,29.2576,29.2346,29.2422,16800.0
2010-10-13 12:55:00,38.15,38.16,38.14,38.14,9200.0,29.2576,29.2653,29.2499,29.2499,9200.0
2010-10-13 13:00:00,38.13,38.16,38.13,38.15,5400.0,29.2422,29.2653,29.2422,29.2576,5400.0
2010-10-13 13:05:00,38.15,38.15,38.11,38.12,9400.0,29.2576,29.2576,29.2269,29.2346,9400.0
2010-10-13 13:10:00,38.12,38.13,38.08,38.13,35800.0,29.2346,29.2422,29.2039,29.2422,35800.0
2010-10-13 13:15:00,38.13,38.16,38.13,38.15,15600.0,29.2422,29.2653,29.2422,29.2576,15600.0
2010-10-13 13:20:00,38.15,38.18,38.15,38.18,10200.0,29.2576,29.2806,29.2576,29.2806,10200.0
2010-10-13 13:25:00,38.17,38.18,38.11,38.14,7600.0,29.2729,29.2806,29.2269,29.2499,7600.0
2010-10-13 13:30:00,38.14,38.18,38.13,38.18,11800.0,29.2499,29.2806,29.2422,29.2806,11800.0
2010-10-13 13:35:00,38.18,38.21,38.18,38.19,10600.0,29.2806,29.3036,29.2806,29.2883,10600.0
2010-10-13 13:40:00,38.2,38.21,38.19,38.2,6000.0,29.2959,29.3036,29.2883,29.2959,6000.0
2010-10-13 13:45:00,38.2,38.21,38.18,38.2,8000.0,29.2959,29.3036,29.2806,29.2959,8000.0
2010-10-13 13:50:00,38.21,38.23,38.21,38.23,4800.0,29.3036,29.3189,29.3036,29.3189,4800.0
2010-10-13 13:55:00,38.23,38.23,38.21,38.22,10800.0,29.3189,29.3189,29.3036,29.3113,10800.0
2010-10-13 14:00:00,38.23,38.26,38.23,38.24,16400.0,29.3189,29.3419,29.3189,29.3266,16400.0
2010-10-13 14:05:00,38.22,38.24,38.22,38.23,16800.0,29.3113,29.3266,29.3113,29.3189,16800.0
2010-10-13 14:10:00,38.24,38.29,38.24,38.29,12400.0,29.3266,29.365,29.3266,29.365,12400.0
2010-10-13 14:15:00,38.29,38.31,38.27,38.31,10600.0,29.365,29.3803,29.3496,29.3803,10600.0
2010-10-13 14:20:00,38.31,38.31,38.27,38.27,15600.0,29.3803,29.3803,29.3496,29.3496,15600.0
2010-10-13 14:25:00,38.28,38.28,38.19,38.2,26600.0,29.3573,29.3573,29.2883,29.2959,26600.0
2010-10-13 14:30:00,38.21,38.22,38.2,38.22,28600.0,29.3036,29.3113,29.2959,29.3113,28600.0
2010-10-13 14:35:00,38.23,38.26,38.22,38.23,20800.0,29.3189,29.3419,29.3113,29.3189,20800.0
2010-10-13 14:40:00,38.23,38.27,38.21,38.25,30600.0,29.3189,29.3496,29.3036,29.3343,30600.0
2010-10-13 14:45:00,38.24,38.25,38.2,38.21,11800.0,29.3266,29.3343,29.2959,29.3036,11800.0
2010-10-13 14:50:00,38.21,38.23,38.18,38.18,22400.0,29.3036,29.3189,29.2806,29.2806,22400.0
2010-10-13 14:55:00,38.18,38.2,38.17,38.18,19000.0,29.2806,29.2959,29.2729,29.2806,19000.0
2010-10-13 15:00:00,38.18,38.2,38.12,38.13,23800.0,29.2806,29.2959,29.2346,29.2422,23800.0
2010-10-13 15:05:00,38.14,38.18,38.13,38.16,14400.0,29.2499,29.2806,29.2422,29.2653,14400.0
2010-10-13 15:10:00,38.16,38.16,38.13,38.16,15400.0,29.2653,29.2653,29.2422,29.2653,15400.0
2010-10-13 15:15:00,38.16,38.18,38.15,38.16,93800.0,29.2653,29.2806,29.2576,29.2653,93800.0
2010-10-13 15:20:00,38.17,38.18,38.13,38.15,104800.0,29.2729,29.2806,29.2422,29.2576,104800.0
2010-10-13 15:25:00,38.15,38.16,38.06,38.06,50800.0,29.2576,29.2653,29.1886,29.1886,50800.0
2010-10-13 15:30:00,38.06,38.08,38.06,38.07,33400.0,29.1886,29.2039,29.1886,29.1962,33400.0
2010-10-13 15:35:00,38.08,38.11,38.07,38.08,45600.0,29.2039,29.2269,29.1962,29.2039,45600.0
2010-10-13 15:40:00,38.07,38.15,38.07,38.15,74200.0,29.1962,29.2576,29.1962,29.2576,74200.0
2010-10-13 15:45:00,38.15,38.15,38.11,38.13,57400.0,29.2576,29.2576,29.2269,29.2422,57400.0
2010-10-13 15:50:00,38.13,38.13,38.08,38.08,45000.0,29.2422,29.2422,29.2039,29.2039,45000.0
2010-10-13 15:55:00,38.09,38.13,38.09,38.12,152600.0,29.2116,29.2422,29.2116,29.2346,152600.0
2010-10-14 09:30:00,38.1,38.18,38.08,38.1,44600.0,29.2192,29.2806,29.2039,29.2192,44600.0
2010-10-14 09:35:00,38.1,38.12,38.02,38.02,29800.0,29.2192,29.2346,29.1579,29.1579,29800.0
2010-10-14 09:40:00,38.02,38.11,38.0,38.09,18200.0,29.1579,29.2269,29.1425,29.2116,18200.0
2010-10-14 09:45:00,38.07,38.08,38.02,38.07,8000.0,29.1962,29.2039,29.1579,29.1962,8000.0
2010-10-14 09:50:00,38.06,38.09,38.05,38.07,14800.0,29.1886,29.2116,29.1809,29.1962,14800.0
2010-10-14 09:55:00,38.07,38.07,37.94,37.96,60400.0,29.1962,29.1962,29.0965,29.1119,60400.0
2010-10-14 10:00:00,37.94,37.99,37.94,37.97,25400.0,29.0965,29.1349,29.0965,29.1195,25400.0
2010-10-14 10:05:00,37.98,38.02,37.98,38.0,184400.0,29.1272,29.1579,29.1272,29.1425,184400.0
2010-10-14 10:10:00,38.0,38.02,37.98,37.98,24400.0,29.1425,29.1579,29.1272,29.1272,24400.0
2010-10-14 10:15:00,37.98,38.1,37.98,38.06,123400.0,29.1272,29.2192,29.1272,29.1886,123400.0
2010-10-14 10:20:00,38.06,38.08,38.02,38.08,12400.0,29.1886,29.2039,29.1579,29.2039,12400.0
2010-10-14 10:25:00,38.07,38.07,38.02,38.05,22000.0,29.1962,29.1962,29.1579,29.1809,22000.0
2010-10-14 10:30:00,38.05,38.07,37.99,38.05,31200.0,29.1809,29.1962,29.1349,29.1809,31200.0
2010-10-14 10:35:00,38.06,38.13,38.05,38.13,42800.0,29.1886,29.2422,29.1809,29.2422,42800.0
2010-10-14 10:40:00,38.14,38.17,38.13,38.15,15200.0,29.2499,29.2729,29.2422,29.2576,15200.0
2010-10-14 10:45:00,38.15,38.26,38.15,38.24,28600.0,29.2576,29.3419,29.2576,29.3266,28600.0
2010-10-14 10:50:00,38.24,38.27,38.23,38.26,25000.0,29.3266,29.3496,29.3189,29.3419,25000.0
2010-10-14 10:55:00,38.25,38.26,38.25,38.26,8800.0,29.3343,29.3419,29.3343,29.3419,8800.0
2010-10-14 11:00:00,38.27,38.27,38.23,38.23,20400.0,29.3496,29.3496,29.3189,29.3189,20400.0
2010-10-14 11:05:00,38.24,38.26,38.23,38.26,7800.0,29.3266,29.3419,29.3189,29.3419,7800.0
2010-10-14 11:10:00,38.26,38.26,38.23,38.24,8400.0,29.3419,29.3419,29.3189,29.3266,8400.0
2010-10-14 11:15:00,38.24,38.26,38.22,38.22,11600.0,29.3266,29.3419,29.3113,29.3113,11600.0
2010-10-14 11:20:00,38.23,38.24,38.16,38.16,17000.0,29.3189,29.3266,29.2653,29.2653,17000.0
2010-10-14 11:25:00,38.15,38.2,38.13,38.2,11400.0,29.2576,29.2959,29.2422,29.2959,11400.0
2010-10-14 11:30:00,38.21,38.22,38.12,38.13,13800.0,29.3036,29.3113,29.2346,29.2422,13800.0
2010-10-14 11:35:00,38.13,38.14,38.12,38.12,8000.0,29.2422,29.2499,29.2346,29.2346,8000.0
2010-10-14 11:40:00,38.11,38.17,38.11,38.13,18400.0,29.2269,29.2729,29.2269,29.2422,18400.0
2010-10-14 11:45:00,38.11,38.13,38.1,38.11,43400.0,29.2269,29.2422,29.2192,29.2269,43400.0
2010-10-14 11:50:00,38.11,38.19,38.1,38.19,26800.0,29.2269,29.2883,29.2192,29.2883,26800.0
2010-10-14 11:55:00,38.19,38.19,38.17,38.18,6400.0,29.2883,29.2883,29.2729,29.2806,6400.0
2010-10-14 12:00:00,38.19,38.21,38.18,38.18,10800.0,29.2883,29.3036,29.2806,29.2806,10800.0
2010-10-14 12:05:00,38.18,38.19,38.16,38.16,10200.0,29.2806,29.2883,29.2653,29.2653,10200.0
2010-10-14 12:10:00,38.16,38.17,38.13,38.13,31800.0,29.2653,29.2729,29.2422,29.2422,31800.0
2010-10-14 12:15:00,38.13,38.16,38.1,38.11,11800.0,29.2422,29.2653,29.2192,29.2269,11800.0
2010-10-14 12:20:00,38.11,38.13,38.1,38.1,56200.0,29.2269,29.2422,29.2192,29.2192,56200.0
2010-10-14 12:25:00,38.1,38.13,38.09,38.13,28200.0,29.2192,29.2422,29.2116,29.2422,28200.0
2010-10-14 12:30:00,38.12,38.13,38.09,38.12,31800.0,29.2346,29.2422,29.2116,29.2346,31800.0
2010-10-14 12:35:00,38.12,38.13,38.1,38.11,17000.0,29.2346,29.2422,29.2192,29.2269,17000.0
2010-10-14 12:40:00,38.1,38.1,38.1,38.1,14600.0,29.2192,29.2192,29.2192,29.2192,14600.0
2010-10-14 12:45:00,38.1,38.13,38.1,38.1,28000.0,29.2192,29.2422,29.2192,29.2192,28000.0
2010-10-14 12:50:00,38.1,38.11,38.1,38.11,6600.0,29.2192,29.2269,29.2192,29.2269,6600.0
2010-10-14 12:55:00,38.1,38.15,38.1,38.13,11400.0,29.2192,29.2576,29.2192,29.2422,11400.0
2010-10-14 13:00:00,38.13,38.18,38.11,38.17,42800.0,29.2422,29.2806,29.2269,29.2729,42800.0
2010-10-14 13:05:00,38.17,38.18,38.1,38.14,100400.0,29.2729,29.2806,29.2192,29.2499,100400.0
2010-10-14 13:10:00,38.14,38.16,38.13,38.13,16400.0,29.2499,29.2653,29.2422,29.2422,16400.0
2010-10-14 13:15:00,38.13,38.15,38.11,38.13,39000.0,29.2422,29.2576,29.2269,29.2422,39000.0
2010-10-14 13:20:00,38.13,38.13,38.1,38.13,37000.0,29.2422,29.2422,29.2192,29.2422,37000.0
2010-10-14 13:25:00,38.12,38.13,38.12,38.13,52600.0,29.2346,29.2422,29.2346,29.2422,52600.0
2010-10-14 13:30:00,38.12,38.13,38.12,38.13,42400.0,29.2346,29.2422,29.2346,29.2422,42400.0
2010-10-14 13:35:00,38.12,38.16,38.12,38.16,25200.0,29.2346,29.2653,29.2346,29.2653,25200.0
2010-10-14 13:40:00,38.16,38.16,38.13,38.13,20800.0,29.2653,29.2653,29.2422,29.2422,20800.0
2010-10-14 13:45:00,38.13,38.17,38.13,38.17,19600.0,29.2422,29.2729,29.2422,29.2729,19600.0
2010-10-14 13:50:00,38.16,38.18,38.14,38.18,14800.0,29.2653,29.2806,29.2499,29.2806,14800.0
2010-10-14 13:55:00,38.19,38.22,38.18,38.21,18000.0,29.2883,29.3113,29.2806,29.3036,18000.0
2010-10-14 14:00:00,38.21,38.21,38.16,38.17,28400.0,29.3036,29.3036,29.2653,29.2729,28400.0
2010-10-14 14:05:00,38.17,38.18,38.15,38.16,22000.0,29.2729,29.2806,29.2576,29.2653,22000.0
2010-10-14 14:10:00,38.16,38.18,38.15,38.17,29000.0,29.2653,29.2806,29.2576,29.2729,29000.0
2010-10-14 14:15:00,38.18,38.18,38.13,38.16,19400.0,29.2806,29.2806,29.2422,29.2653,19400.0
2010-10-14 14:20:00,38.16,38.19,38.12,38.13,22200.0,29.2653,29.2883,29.2346,29.2422,22200.0
2010-10-14 14:25:00,38.12,38.15,38.1,38.11,45000.0,29.2346,29.2576,29.2192,29.2269,45000.0
2010-10-14 14:30:00,38.12,38.13,38.1,38.12,52000.0,29.2346,29.2422,29.2192,29.2346,52000.0
2010-10-14 14:35:00,38.12,38.15,38.1,38.13,29200.0,29.2346,29.2576,29.2192,29.2422,29200.0
2010-10-14 14:40:00,38.13,38.13,38.09,38.11,32600.0,29.2422,29.2422,29.2116,29.2269,32600.0
2010-10-14 14:45:00,38.1,38.12,38.09,38.1,62600.0,29.2192,29.2346,29.2116,29.2192,62600.0
2010-10-14 14:50:00,38.1,38.11,38.09,38.1,27200.0,29.2192,29.2269,29.2116,29.2192,27200.0
2010-10-14 14:55:00,38.1,38.1,38.04,38.06,127000.0,29.2192,29.2192,29.1732,29.1886,127000.0
2010-10-14 15:00:00,38.05,38.05,37.99,38.02,44000.0,29.1809,29.1809,29.1349,29.1579,44000.0
2010-10-14 15:05:00,38.02,38.07,38.02,38.07,38600.0,29.1579,29.1962,29.1579,29.1962,38600.0
2010-10-14 15:10:00,38.06,38.09,38.06,38.08,33200.0,29.1886,29.2116,29.1886,29.2039,33200.0
2010-10-14 15:15:00,38.08,38.08,38.06,38.07,31400.0,29.2039,29.2039,29.1886,29.1962,31400.0
2010-10-14 15:20:00,38.07,38.1,38.05,38.07,116400.0,29.1962,29.2192,29.1809,29.1962,116400.0
2010-10-14 15:25:00,38.06,38.06,38.02,38.03,25200.0,29.1886,29.1886,29.1579,29.1656,25200.0
2010-10-14 15:30:00,38.03,38.04,38.02,38.02,22200.0,29.1656,29.1732,29.1579,29.1579,22200.0
2010-10-14 15:35:00,38.02,38.12,38.02,38.09,45000.0,29.1579,29.2346,29.1579,29.2116,45000.0
2010-10-14 15:40:00,38.09,38.09,38.04,38.04,39200.0,29.2116,29.2116,29.1732,29.1732,39200.0
2010-10-14 15:45:00,38.04,38.1,38.04,38.09,54600.0,29.1732,29.2192,29.1732,29.2116,54600.0
2010-10-14 15:50:00,38.08,38.16,38.08,38.15,47600.0,29.2039,29.2653,29.2039,29.2576,47600.0
2010-10-14 15:55:00,38.16,38.19,38.12,38.15,179600.0,29.2653,29.2883,29.2346,29.2576,179600.0
2010-10-15 09:30:00,38.52,38.67,38.47,38.57,312000.0,29.5413,29.6564,29.503,29.5797,312000.0
2010-10-15 09:35:00,38.51,38.55,38.45,38.54,27200.0,29.5337,29.5643,29.4877,29.5567,27200.0
2010-10-15 09:40:00,38.54,38.61,38.47,38.47,39600.0,29.5567,29.6104,29.503,29.503,39600.0
2010-10-15 09:45:00,38.47,38.59,38.47,38.47,20400.0,29.503,29.595,29.503,29.503,20400.0
2010-10-15 09:50:00,38.46,38.5,38.4,38.4,23000.0,29.4953,29.526,29.4493,29.4493,23000.0
2010-10-15 09:55:00,38.38,38.42,38.31,38.31,26600.0,29.434,29.4646,29.3803,29.3803,26600.0
2010-10-15 10:00:00,38.31,38.45,38.25,38.25,44600.0,29.3803,29.4877,29.3343,29.3343,44600.0
2010-10-15 10:05:00,38.25,38.3,38.18,38.24,32600.0,29.3343,29.3726,29.2806,29.3266,32600.0
2010-10-15 10:10:00,38.24,38.25,38.02,38.06,36200.0,29.3266,29.3343,29.1579,29.1886,36200.0
2010-10-15 10:15:00,38.06,38.06,37.96,38.01,31600.0,29.1886,29.1886,29.1119,29.1502,31600.0
2010-10-15 10:20:00,38.01,38.02,37.93,37.96,10200.0,29.1502,29.1579,29.0889,29.1119,10200.0
2010-10-15 10:25:00,37.97,38.02,37.93,38.0,19200.0,29.1195,29.1579,29.0889,29.1425,19200.0
2010-10-15 10:30:00,38.0,38.06,37.92,38.04,17400.0,29.1425,29.1886,29.0812,29.1732,17400.0
2010-10-15 10:35:00,38.07,38.12,38.02,38.07,25800.0,29.1962,29.2346,29.1579,29.1962,25800.0
2010-10-15 10:40:00,38.07,38.09,38.03,38.07,10800.0,29.1962,29.2116,29.1656,29.1962,10800.0
2010-10-15 10:45:00,38.06,38.06,38.0,38.0,18400.0,29.1886,29.1886,29.1425,29.1425,18400.0
2010-10-15 10:50:00,38.0,38.08,37.99,38.05,27800.0,29.1425,29.2039,29.1349,29.1809,27800.0
2010-10-15 10:55:00,38.08,38.12,38.05,38.05,17600.0,29.2039,29.2346,29.1809,29.1809,17600.0
2010-10-15 11:00:00,38.05,38.07,38.02,38.03,60600.0,29.1809,29.1962,29.1579,29.1656,60600.0
2010-10-15 11:05:00,38.04,38.13,38.03,38.13,33200.0,29.1732,29.2422,29.1656,29.2422,33200.0
2010-10-15 11:10:00,38.13,38.19,38.13,38.18,21200.0,29.2422,29.2883,29.2422,29.2806,21200.0
2010-10-15 11:15:00,38.17,38.33,38.16,38.29,23200.0,29.2729,29.3956,29.2653,29.365,23200.0
2010-10-15 11:20:00,38.3,38.32,38.25,38.25,10800.0,29.3726,29.388,29.3343,29.3343,10800.0
2010-10-15 11:25:00,38.26,38.33,38.25,38.33,15000.0,29.3419,29.3956,29.3343,29.3956,15000.0
2010-10-15 11:30:00,38.31,38.38,38.31,38.38,44800.0,29.3803,29.434,29.3803,29.434,44800.0
2010-10-15 11:35:00,38.39,38.45,38.39,38.43,36800.0,29.4416,29.4877,29.4416,29.4723,36800.0
2010-10-15 11:40:00,38.43,38.46,38.41,38.46,45000.0,29.4723,29.4953,29.457,29.4953,45000.0
2010-10-15 11:45:00,38.46,38.48,38.42,38.42,56200.0,29.4953,29.5107,29.4646,29.4646,56200.0
2010-10-15 11:50:00,38.4,38.41,38.35,38.35,93400.0,29.4493,29.457,29.411,29.411,93400.0
2010-10-15 11:55:00,38.33,38.35,38.23,38.32,75200.0,29.3956,29.411,29.3189,29.388,75200.0
2010-10-15 12:00:00,38.32,38.38,38.29,38.38,105400.0,29.388,29.434,29.365,29.434,105400.0
2010-10-15 12:05:00,38.37,38.4,38.25,38.26,100200.0,29.4263,29.4493,29.3343,29.3419,100200.0
2010-10-15 12:10:00,38.27,38.37,38.24,38.3,121400.0,29.3496,29.4263,29.3266,29.3726,121400.0
2010-10-15 12:15:00,38.28,38.37,38.27,38.37,29000.0,29.3573,29.4263,29.3496,29.4263,29000.0
2010-10-15 12:20:00,38.37,38.46,38.37,38.46,66200.0,29.4263,29.4953,29.4263,29.4953,66200.0
2010-10-15 12:25:00,38.46,38.49,38.45,38.48,35400.0,29.4953,29.5183,29.4877,29.5107,35400.0
2010-10-15 12:30:00,38.49,38.5,38.46,38.49,66600.0,29.5183,29.526,29.4953,29.5183,66600.0
2010-10-15 12:35:00,38.48,38.48,38.43,38.45,20600.0,29.5107,29.5107,29.4723,29.4877,20600.0
2010-10-15 12:40:00,38.45,38.5,38.45,38.49,80600.0,29.4877,29.526,29.4877,29.5183,80600.0
2010-10-15 12:45:00,38.49,38.49,38.47,38.49,7600.0,29.5183,29.5183,29.503,29.5183,7600.0
2010-10-15 12:50:00,38.5,38.5,38.45,38.45,35800.0,29.526,29.526,29.4877,29.4877,35800.0
2010-10-15 12:55:00,38.45,38.45,38.42,38.43,14600.0,29.4877,29.4877,29.4646,29.4723,14600.0
2010-10-15 13:00:00,38.43,38.48,38.43,38.45,7000.0,29.4723,29.5107,29.4723,29.4877,7000.0
2010-10-15 13:05:00,38.45,38.48,38.42,38.48,22000.0,29.4877,29.5107,29.4646,29.5107,22000.0
2010-10-15 13:10:00,38.49,38.5,38.43,38.43,12400.0,29.5183,29.526,29.4723,29.4723,12400.0
2010-10-15 13:15:00,38.44,38.44,38.4,38.4,10400.0,29.48,29.48,29.4493,29.4493,10400.0
2010-10-15 13:20:00,38.39,38.42,38.38,38.42,16400.0,29.4416,29.4646,29.434,29.4646,16400.0
2010-10-15 13:25:00,38.42,38.45,38.42,38.43,6000.0,29.4646,29.4877,29.4646,29.4723,6000.0
2010-10-15 13:30:00,38.44,38.46,38.42,38.42,5200.0,29.48,29.4953,29.4646,29.4646,5200.0
2010-10-15 13:35:00,38.42,38.43,38.41,38.42,15600.0,29.4646,29.4723,29.457,29.4646,15600.0
2010-10-15 13:40:00,38.42,38.42,38.34,38.37,22800.0,29.4646,29.4646,29.4033,29.4263,22800.0
2010-10-15 13:45:00,38.36,38.36,38.31,38.32,7800.0,29.4186,29.4186,29.3803,29.388,7800.0
2010-10-15 13:50:00,38.33,38.39,38.33,38.34,16200.0,29.3956,29.4416,29.3956,29.4033,16200.0
2010-10-15 13:55:00,38.33,38.34,38.31,38.33,12200.0,29.3956,29.4033,29.3803,29.3956,12200.0
2010-10-15 14:00:00,38.32,38.33,38.24,38.24,26800.0,29.388,29.3956,29.3266,29.3266,26800.0
2010-10-15 14:05:00,38.24,38.26,38.21,38.21,25200.0,29.3266,29.3419,29.3036,29.3036,25200.0
2010-10-15 14:10:00,38.21,38.29,38.21,38.29,20200.0,29.3036,29.365,29.3036,29.365,20200.0
2010-10-15 14:15:00,38.28,38.32,38.27,38.3,10400.0,29.3573,29.388,29.3496,29.3726,10400.0
2010-10-15 14:20:00,38.3,38.3,38.25,38.26,13400.0,29.3726,29.3726,29.3343,29.3419,13400.0
2010-10-15 14:25:00,38.26,38.33,38.25,38.32,10200.0,29.3419,29.3956,29.3343,29.388,10200.0
2010-10-15 14:30:00,38.31,38.36,38.31,38.35,18200.0,29.3803,29.4186,29.3803,29.411,18200.0
2010-10-15 14:35:00,38.36,38.38,38.34,38.38,23400.0,29.4186,29.434,29.4033,29.434,23400.0
2010-10-15 14:40:00,38.37,38.37,38.33,38.33,15000.0,29.4263,29.4263,29.3956,29.3956,15000.0
2010-10-15 14:45:00,38.33,38.35,38.3,38.32,15000.0,29.3956,29.411,29.3726,29.388,15000.0
2010-10-15 14:50:00,38.31,38.35,38.31,38.31,17000.0,29.3803,29.411,29.3803,29.3803,17000.0
2010-10-15 14:55:00,38.31,38.33,38.29,38.31,39800.0,29.3803,29.3956,29.365,29.3803,39800.0
2010-10-15 15:00:00,38.31,38.33,38.27,38.29,33800.0,29.3803,29.3956,29.3496,29.365,33800.0
2010-10-15 15:05:00,38.28,38.3,38.25,38.27,29000.0,29.3573,29.3726,29.3343,29.3496,29000.0
2010-10-15 15:10:00,38.27,38.29,38.23,38.27,22200.0,29.3496,29.365,29.3189,29.3496,22200.0
2010-10-15 15:15:00,38.29,38.33,38.27,38.32,36000.0,29.365,29.3956,29.3496,29.388,36000.0
2010-10-15 15:20:00,38.31,38.34,38.29,38.29,17000.0,29.3803,29.4033,29.365,29.365,17000.0
2010-10-15 15:25:00,38.29,38.36,38.29,38.3,19800.0,29.365,29.4186,29.365,29.3726,19800.0
2010-10-15 15:30:00,38.3,38.35,38.29,38.33,29800.0,29.3726,29.411,29.365,29.3956,29800.0
2010-10-15 15:35:00,38.32,38.41,38.3,38.39,74200.0,29.388,29.457,29.3726,29.4416,74200.0
2010-10-15 15:40:00,38.4,38.43,38.36,38.4,63200.0,29.4493,29.4723,29.4186,29.4493,63200.0
2010-10-15 15:45:00,38.38,38.43,38.38,38.43,57600.0,29.434,29.4723,29.434,29.4723,57600.0
2010-10-15 15:50:00,38.43,38.46,38.41,38.44,55400.0,29.4723,29.4953,29.457,29.48,55400.0
2010-10-15 15:55:00,38.44,38.44,38.38,38.4,107600.0,29.48,29.48,29.434,29.4493,107600.0
2010-10-18 09:30:00,38.43,38.43,38.2,38.24,54400.0,29.4723,29.4723,29.2959,29.3266,54400.0
2010-10-18 09:35:00,38.24,38.29,38.22,38.24,15600.0,29.3266,29.365,29.3113,29.3266,15600.0
2010-10-18 09:40:00,38.25,38.33,38.23,38.27,28000.0,29.3343,29.3956,29.3189,29.3496,28000.0
2010-10-18 09:45:00,38.26,38.33,38.26,38.32,17800.0,29.3419,29.3956,29.3419,29.388,17800.0
2010-10-18 09:50:00,38.33,38.4,38.31,38.34,25200.0,29.3956,29.4493,29.3803,29.4033,25200.0
2010-10-18 09:55:00,38.33,38.33,38.3,38.32,18800.0,29.3956,29.3956,29.3726,29.388,18800.0
2010-10-18 10:00:00,38.33,38.35,38.27,38.27,148800.0,29.3956,29.411,29.3496,29.3496,148800.0
2010-10-18 10:05:00,38.29,38.38,38.28,38.34,24800.0,29.365,29.434,29.3573,29.4033,24800.0
2010-10-18 10:10:00,38.34,38.42,38.33,38.42,31000.0,29.4033,29.4646,29.3956,29.4646,31000.0
2010-10-18 10:15:00,38.42,38.43,38.38,38.4,60000.0,29.4646,29.4723,29.434,29.4493,60000.0
2010-10-18 10:20:00,38.4,38.4,38.35,38.38,49600.0,29.4493,29.4493,29.411,29.434,49600.0
2010-10-18 10:25:00,38.38,38.42,38.37,38.42,29200.0,29.434,29.4646,29.4263,29.4646,29200.0
2010-10-18 10:30:00,38.42,38.42,38.35,38.36,38400.0,29.4646,29.4646,29.411,29.4186,38400.0
2010-10-18 10:35:00,38.36,38.36,38.33,38.36,23000.0,29.4186,29.4186,29.3956,29.4186,23000.0
2010-10-18 10:40:00,38.35,38.35,38.32,38.35,27000.0,29.411,29.411,29.388,29.411,27000.0
2010-10-18 10:45:00,38.34,38.34,38.29,38.33,19600.0,29.4033,29.4033,29.365,29.3956,19600.0
2010-10-18 10:50:00,38.34,38.39,38.34,38.38,11800.0,29.4033,29.4416,29.4033,29.434,11800.0
2010-10-18 10:55:00,38.38,38.42,38.38,38.41,19800.0,29.434,29.4646,29.434,29.457,19800.0
2010-10-18 11:00:00,38.4,38.41,38.35,38.35,34000.0,29.4493,29.457,29.411,29.411,34000.0
2010-10-18 11:05:00,38.36,38.36,38.27,38.28,26400.0,29.4186,29.4186,29.3496,29.3573,26400.0
2010-10-18 11:10:00,38.27,38.27,38.22,38.24,20200.0,29.3496,29.3496,29.3113,29.3266,20200.0
2010-10-18 11:15:00,38.26,38.29,38.26,38.28,11400.0,29.3419,29.365,29.3419,29.3573,11400.0
2010-10-18 11:20:00,38.29,38.31,38.27,38.27,20000.0,29.365,29.3803,29.3496,29.3496,20000.0
2010-10-18 11:25:00,38.27,38.29,38.24,38.27,27400.0,29.3496,29.365,29.3266,29.3496,27400.0
2010-10-18 11:30:00,38.27,38.35,38.27,38.32,13800.0,29.3496,29.411,29.3496,29.388,13800.0
2010-10-18 11:35:00,38.32,38.35,38.3,38.35,12800.0,29.388,29.411,29.3726,29.411,12800.0
2010-10-18 11:40:00,38.34,38.38,38.33,38.38,11400.0,29.4033,29.434,29.3956,29.434,11400.0
2010-10-18 11:45:00,38.38,38.42,38.38,38.42,7600.0,29.434,29.4646,29.434,29.4646,7600.0
2010-10-18 11:50:00,38.43,38.47,38.42,38.43,12000.0,29.4723,29.503,29.4646,29.4723,12000.0
2010-10-18 11:55:00,38.43,38.49,38.43,38.49,7000.0,29.4723,29.5183,29.4723,29.5183,7000.0
2010-10-18 12:00:00,38.48,38.5,38.48,38.49,33200.0,29.5107,29.526,29.5107,29.5183,33200.0
2010-10-18 12:05:00,38.49,38.49,38.46,38.47,13400.0,29.5183,29.5183,29.4953,29.503,13400.0
2010-10-18 12:10:00,38.47,38.49,38.47,38.48,3600.0,29.503,29.5183,29.503,29.5107,3600.0
2010-10-18 12:15:00,38.49,38.5,38.48,38.48,14800.0,29.5183,29.526,29.5107,29.5107,14800.0
2010-10-18 12:20:00,38.48,38.49,38.47,38.48,5800.0,29.5107,29.5183,29.503,29.5107,5800.0
2010-10-18 12:25:00,38.46,38.46,38.43,38.43,8000.0,29.4953,29.4953,29.4723,29.4723,8000.0
2010-10-18 12:30:00,38.43,38.48,38.43,38.47,28000.0,29.4723,29.5107,29.4723,29.503,28000.0
2010-10-18 12:35:00,38.48,38.48,38.45,38.45,28800.0,29.5107,29.5107,29.4877,29.4877,28800.0
2010-10-18 12:40:00,38.45,38.45,38.44,38.45,12000.0,29.4877,29.4877,29.48,29.4877,12000.0
2010-10-18 12:45:00,38.45,38.47,38.45,38.46,7800.0,29.4877,29.503,29.4877,29.4953,7800.0
2010-10-18 12:50:00,38.46,38.46,38.41,38.42,19200.0,29.4953,29.4953,29.457,29.4646,19200.0
2010-10-18 12:55:00,38.42,38.45,38.42,38.45,9200.0,29.4646,29.4877,29.4646,29.4877,9200.0
2010-10-18 13:00:00,38.43,38.46,38.43,38.45,16000.0,29.4723,29.4953,29.4723,29.4877,16000.0
2010-10-18 13:05:00,38.44,38.48,38.44,38.46,8600.0,29.48,29.5107,29.48,29.4953,8600.0
2010-10-18 13:10:00,38.47,38.47,38.45,38.47,9200.0,29.503,29.503,29.4877,29.503,9200.0
2010-10-18 13:15:00,38.47,38.48,38.44,38.45,17600.0,29.503,29.5107,29.48,29.4877,17600.0
2010-10-18 13:20:00,38.45,38.45,38.43,38.43,7000.0,29.4877,29.4877,29.4723,29.4723,7000.0
2010-10-18 13:25:00,38.42,38.43,38.38,38.38,12600.0,29.4646,29.4723,29.434,29.434,12600.0
2010-10-18 13:30:00,38.4,38.41,38.38,38.4,7800.0,29.4493,29.457,29.434,29.4493,7800.0
2010-10-18 13:35:00,38.41,38.41,38.38,38.39,5800.0,29.457,29.457,29.434,29.4416,5800.0
2010-10-18 13:40:00,38.38,38.39,38.38,38.38,7800.0,29.434,29.4416,29.434,29.434,7800.0
2010-10-18 13:45:00,38.38,38.4,38.38,38.4,11000.0,29.434,29.4493,29.434,29.4493,11000.0
2010-10-18 13:50:00,38.39,38.39,38.37,38.39,7800.0,29.4416,29.4416,29.4263,29.4416,7800.0
2010-10-18 13:55:00,38.4,38.4,38.37,38.38,5400.0,29.4493,29.4493,29.4263,29.434,5400.0
2010-10-18 14:00:00,38.38,38.38,38.32,38.33,10800.0,29.434,29.434,29.388,29.3956,10800.0
2010-10-18 14:05:00,38.32,38.34,38.3,38.34,14600.0,29.388,29.4033,29.3726,29.4033,14600.0
2010-10-18 14:10:00,38.35,38.36,38.35,38.35,5400.0,29.411,29.4186,29.411,29.411,5400.0
2010-10-18 14:15:00,38.35,38.39,38.35,38.38,8600.0,29.411,29.4416,29.411,29.434,8600.0
2010-10-18 14:20:00,38.37,38.4,38.37,38.38,6000.0,29.4263,29.4493,29.4263,29.434,6000.0
2010-10-18 14:25:00,38.38,38.4,38.38,38.4,4000.0,29.434,29.4493,29.434,29.4493,4000.0
2010-10-18 14:30:00,38.4,38.41,38.38,38.41,12400.0,29.4493,29.457,29.434,29.457,12400.0
2010-10-18 14:35:00,38.4,38.43,38.37,38.37,21000.0,29.4493,29.4723,29.4263,29.4263,21000.0
2010-10-18 14:40:00,38.36,38.38,38.35,38.36,15800.0,29.4186,29.434,29.411,29.4186,15800.0
2010-10-18 14:45:00,38.36,38.4,38.35,38.4,16400.0,29.4186,29.4493,29.411,29.4493,16400.0
2010-10-18 14:50:00,38.4,38.41,38.38,38.41,9600.0,29.4493,29.457,29.434,29.457,9600.0
2010-10-18 14:55:00,38.41,38.46,38.41,38.45,21200.0,29.457,29.4953,29.457,29.4877,21200.0
2010-10-18 15:00:00,38.47,38.49,38.45,38.46,13800.0,29.503,29.5183,29.4877,29.4953,13800.0
2010-10-18 15:05:00,38.46,38.54,38.46,38.52,37200.0,29.4953,29.5567,29.4953,29.5413,37200.0
2010-10-18 15:10:00,38.52,38.52,38.48,38.49,16600.0,29.5413,29.5413,29.5107,29.5183,16600.0
2010-10-18 15:15:00,38.49,38.49,38.45,38.45,17200.0,29.5183,29.5183,29.4877,29.4877,17200.0
2010-10-18 15:20:00,38.45,38.47,38.44,38.45,15600.0,29.4877,29.503,29.48,29.4877,15600.0
2010-10-18 15:25:00,38.45,38.46,38.43,38.45,11400.0,29.4877,29.4953,29.4723,29.4877,11400.0
2010-10-18 15:30:00,38.45,38.49,38.44,38.49,24200.0,29.4877,29.5183,29.48,29.5183,24200.0
2010-10-18 15:35:00,38.49,38.51,38.48,38.48,23400.0,29.5183,29.5337,29.5107,29.5107,23400.0
2010-10-18 15:40:00,38.48,38.49,38.47,38.49,23200.0,29.5107,29.5183,29.503,29.5183,23200.0
2010-10-18 15:45:00,38.49,38.49,38.43,38.44,35800.0,29.5183,29.5183,29.4723,29.48,35800.0
2010-10-18 15:50:00,38.44,38.44,38.41,38.43,64600.0,29.48,29.48,29.457,29.4723,64600.0
2010-10-18 15:55:00,38.43,38.46,38.4,38.45,48600.0,29.4723,29.4953,29.4493,29.4877,48600.0
2010-10-19 09:30:00,37.91,37.91,37.63,37.8,59600.0,29.0735,29.0735,28.8588,28.9892,59600.0
2010-10-19 09:35:00,37.82,37.99,37.82,37.95,33200.0,29.0045,29.1349,29.0045,29.1042,33200.0
2010-10-19 09:40:00,37.97,37.98,37.93,37.95,25600.0,29.1195,29.1272,29.0889,29.1042,25600.0
2010-10-19 09:45:00,37.96,38.05,37.94,38.05,32600.0,29.1119,29.1809,29.0965,29.1809,32600.0
2010-10-19 09:50:00,38.05,38.05,37.98,37.98,43000.0,29.1809,29.1809,29.1272,29.1272,43000.0
2010-10-19 09:55:00,37.97,38.02,37.93,38.01,67200.0,29.1195,29.1579,29.0889,29.1502,67200.0
2010-10-19 10:00:00,38.01,38.02,37.97,38.02,84000.0,29.1502,29.1579,29.1195,29.1579,84000.0
2010-10-19 10:05:00,38.02,38.07,37.98,38.07,31600.0,29.1579,29.1962,29.1272,29.1962,31600.0
2010-10-19 10:10:00,38.08,38.16,38.08,38.13,15600.0,29.2039,29.2653,29.2039,29.2422,15600.0
2010-10-19 10:15:00,38.14,38.24,38.11,38.21,35800.0,29.2499,29.3266,29.2269,29.3036,35800.0
2010-10-19 10:20:00,38.22,38.22,38.2,38.21,45400.0,29.3113,29.3113,29.2959,29.3036,45400.0
2010-10-19 10:25:00,38.21,38.29,38.2,38.26,45600.0,29.3036,29.365,29.2959,29.3419,45600.0
2010-10-19 10:30:00,38.26,38.38,38.26,38.27,22800.0,29.3419,29.434,29.3419,29.3496,22800.0
2010-10-19 10:35:00,38.27,38.29,38.19,38.2,41000.0,29.3496,29.365,29.2883,29.2959,41000.0
2010-10-19 10:40:00,38.2,38.27,38.2,38.21,20000.0,29.2959,29.3496,29.2959,29.3036,20000.0
2010-10-19 10:45:00,38.22,38.31,38.22,38.29,13400.0,29.3113,29.3803,29.3113,29.365,13400.0
2010-10-19 10:50:00,38.27,38.33,38.27,38.3,15800.0,29.3496,29.3956,29.3496,29.3726,15800.0
2010-10-19 10:55:00,38.32,38.4,38.27,38.27,11600.0,29.388,29.4493,29.3496,29.3496,11600.0
2010-10-19 11:00:00,38.27,38.29,38.21,38.24,19000.0,29.3496,29.365,29.3036,29.3266,19000.0
2010-10-19 11:05:00,38.24,38.24,38.18,38.2,47000.0,29.3266,29.3266,29.2806,29.2959,47000.0
2010-10-19 11:10:00,38.2,38.26,38.2,38.22,31600.0,29.2959,29.3419,29.2959,29.3113,31600.0
2010-10-19 11:15:00,38.23,38.27,38.22,38.24,8800.0,29.3189,29.3496,29.3113,29.3266,8800.0
2010-10-19 11:20:00,38.24,38.24,38.18,38.19,14600.0,29.3266,29.3266,29.2806,29.2883,14600.0
2010-10-19 11:25:00,38.2,38.26,38.18,38.2,14400.0,29.2959,29.3419,29.2806,29.2959,14400.0
2010-10-19 11:30:00,38.21,38.29,38.21,38.27,10200.0,29.3036,29.365,29.3036,29.3496,10200.0
2010-10-19 11:35:00,38.27,38.32,38.26,38.31,21600.0,29.3496,29.388,29.3419,29.3803,21600.0
2010-10-19 11:40:00,38.31,38.32,38.24,38.29,13200.0,29.3803,29.388,29.3266,29.365,13200.0
2010-10-19 11:45:00,38.3,38.37,38.29,38.34,10200.0,29.3726,29.4263,29.365,29.4033,10200.0
2010-10-19 11:50:00,38.34,38.35,38.31,38.31,7800.0,29.4033,29.411,29.3803,29.3803,7800.0
2010-10-19 11:55:00,38.31,38.34,38.31,38.32,6400.0,29.3803,29.4033,29.3803,29.388,6400.0
2010-10-19 12:00:00,38.32,38.34,38.3,38.31,12200.0,29.388,29.4033,29.3726,29.3803,12200.0
2010-10-19 12:05:00,38.31,38.31,38.26,38.26,9800.0,29.3803,29.3803,29.3419,29.3419,9800.0
2010-10-19 12:10:00,38.26,38.27,38.24,38.24,13000.0,29.3419,29.3496,29.3266,29.3266,13000.0
2010-10-19 12:15:00,38.24,38.25,38.23,38.24,14200.0,29.3266,29.3343,29.3189,29.3266,14200.0
2010-10-19 12:20:00,38.24,38.24,38.17,38.18,59200.0,29.3266,29.3266,29.2729,29.2806,59200.0
2010-10-19 12:25:00,38.18,38.2,38.16,38.2,5000.0,29.2806,29.2959,29.2653,29.2959,5000.0
2010-10-19 12:30:00,38.2,38.21,38.16,38.16,13000.0,29.2959,29.3036,29.2653,29.2653,13000.0
2010-10-19 12:35:00,38.16,38.19,38.15,38.17,35400.0,29.2653,29.2883,29.2576,29.2729,35400.0
2010-10-19 12:40:00,38.18,38.19,38.15,38.18,6800.0,29.2806,29.2883,29.2576,29.2806,6800.0
2010-10-19 12:45:00,38.18,38.19,38.16,38.18,10400.0,29.2806,29.2883,29.2653,29.2806,10400.0
2010-10-19 12:50:00,38.18,38.18,38.1,38.13,35400.0,29.2806,29.2806,29.2192,29.2422,35400.0
2010-10-19 12:55:00,38.13,38.15,38.12,38.13,12800.0,29.2422,29.2576,29.2346,29.2422,12800.0
2010-10-19 13:00:00,38.15,38.19,38.14,38.19,12600.0,29.2576,29.2883,29.2499,29.2883,12600.0
2010-10-19 13:05:00,38.18,38.18,38.14,38.14,10600.0,29.2806,29.2806,29.2499,29.2499,10600.0
2010-10-19 13:10:00,38.15,38.16,38.07,38.08,13600.0,29.2576,29.2653,29.1962,29.2039,13600.0
2010-10-19 13:15:00,38.08,38.12,38.07,38.12,13600.0,29.2039,29.2346,29.1962,29.2346,13600.0
2010-10-19 13:20:00,38.13,38.17,38.13,38.15,42400.0,29.2422,29.2729,29.2422,29.2576,42400.0
2010-10-19 13:25:00,38.15,38.16,38.11,38.12,39600.0,29.2576,29.2653,29.2269,29.2346,39600.0
2010-10-19 13:30:00,38.12,38.16,38.1,38.16,12600.0,29.2346,29.2653,29.2192,29.2653,12600.0
2010-10-19 13:35:00,38.15,38.17,38.1,38.17,16200.0,29.2576,29.2729,29.2192,29.2729,16200.0
2010-10-19 13:40:00,38.16,38.16,38.13,38.13,12800.0,29.2653,29.2653,29.2422,29.2422,12800.0
2010-10-19 13:45:00,38.13,38.13,38.07,38.12,49600.0,29.2422,29.2422,29.1962,29.2346,49600.0
2010-10-19 13:50:00,38.11,38.11,38.03,38.03,29200.0,29.2269,29.2269,29.1656,29.1656,29200.0
2010-10-19 13:55:00,38.02,38.03,37.95,37.98,12800.0,29.1579,29.1656,29.1042,29.1272,12800.0
2010-10-19 14:00:00,37.99,38.01,37.8,37.82,61400.0,29.1349,29.1502,28.9892,29.0045,61400.0
2010-10-19 14:05:00,37.83,37.93,37.83,37.93,47800.0,29.0122,29.0889,29.0122,29.0889,47800.0
2010-10-19 14:10:00,37.92,37.99,37.88,37.97,45400.0,29.0812,29.1349,29.0505,29.1195,45400.0
2010-10-19 14:15:00,37.97,38.02,37.95,37.95,20200.0,29.1195,29.1579,29.1042,29.1042,20200.0
2010-10-19 14:20:00,37.97,37.99,37.94,37.94,12600.0,29.1195,29.1349,29.0965,29.0965,12600.0
2010-10-19 14:25:00,37.93,37.99,37.89,37.95,21800.0,29.0889,29.1349,29.0582,29.1042,21800.0
2010-10-19 14:30:00,37.95,37.99,37.93,37.99,20800.0,29.1042,29.1349,29.0889,29.1349,20800.0
2010-10-19 14:35:00,37.99,37.99,37.92,37.93,13000.0,29.1349,29.1349,29.0812,29.0889,13000.0
2010-10-19 14:40:00,37.93,37.96,37.9,37.93,22400.0,29.0889,29.1119,29.0659,29.0889,22400.0
2010-10-19 14:45:00,37.93,37.96,37.92,37.94,12400.0,29.0889,29.1119,29.0812,29.0965,12400.0
2010-10-19 14:50:00,37.94,37.99,37.93,37.97,11000.0,29.0965,29.1349,29.0889,29.1195,11000.0
2010-10-19 14:55:00,37.97,37.97,37.93,37.94,17800.0,29.1195,29.1195,29.0889,29.0965,17800.0
2010-10-19 15:00:00,37.94,37.98,37.88,37.93,32600.0,29.0965,29.1272,29.0505,29.0889,32600.0
2010-10-19 15:05:00,37.93,37.93,37.84,37.86,23800.0,29.0889,29.0889,29.0198,29.0352,23800.0
2010-10-19 15:10:00,37.85,37.89,37.81,37.84,18600.0,29.0275,29.0582,28.9968,29.0198,18600.0
2010-10-19 15:15:00,37.83,37.9,37.82,37.87,20000.0,29.0122,29.0659,29.0045,29.0428,20000.0
2010-10-19 15:20:00,37.86,37.9,37.84,37.85,17800.0,29.0352,29.0659,29.0198,29.0275,17800.0
2010-10-19 15:25:00,37.85,37.87,37.76,37.76,26000.0,29.0275,29.0428,28.9585,28.9585,26000.0
2010-10-19 15:30:00,37.77,37.79,37.72,37.77,31800.0,28.9662,28.9815,28.9278,28.9662,31800.0
2010-10-19 15:35:00,37.77,37.85,37.77,37.85,43600.0,28.9662,29.0275,28.9662,29.0275,43600.0
2010-10-19 15:40:00,37.85,37.88,37.81,37.82,57600.0,29.0275,29.0505,28.9968,29.0045,57600.0
2010-10-19 15:45:00,37.82,37.9,37.81,37.85,67000.0,29.0045,29.0659,28.9968,29.0275,67000.0
2010-10-19 15:50:00,37.86,37.91,37.82,37.91,81800.0,29.0352,29.0735,29.0045,29.0735,81800.0
2010-10-19 15:55:00,37.91,37.94,37.86,37.9,146400.0,29.0735,29.0965,29.0352,29.0659,146400.0
2010-10-20 09:30:00,37.97,38.13,37.7,38.1,36400.0,29.1195,29.2422,28.9125,29.2192,36400.0
2010-10-20 09:35:00,38.1,38.22,38.02,38.22,25400.0,29.2192,29.3113,29.1579,29.3113,25400.0
2010-10-20 09:40:00,38.22,38.31,38.18,38.31,16800.0,29.3113,29.3803,29.2806,29.3803,16800.0
2010-10-20 09:45:00,38.33,38.4,38.29,38.35,22200.0,29.3956,29.4493,29.365,29.411,22200.0
2010-10-20 09:50:00,38.37,38.41,38.33,38.33,19000.0,29.4263,29.457,29.3956,29.3956,19000.0
2010-10-20 09:55:00,38.33,38.35,38.22,38.22,35400.0,29.3956,29.411,29.3113,29.3113,35400.0
2010-10-20 10:00:00,38.22,38.27,38.2,38.21,14400.0,29.3113,29.3496,29.2959,29.3036,14400.0
2010-10-20 10:05:00,38.23,38.38,38.23,38.35,13400.0,29.3189,29.434,29.3189,29.411,13400.0
2010-10-20 10:10:00,38.33,38.35,38.25,38.3,37200.0,29.3956,29.411,29.3343,29.3726,37200.0
2010-10-20 10:15:00,38.3,38.33,38.26,38.26,18800.0,29.3726,29.3956,29.3419,29.3419,18800.0
2010-10-20 10:20:00,38.25,38.34,38.25,38.34,15000.0,29.3343,29.4033,29.3343,29.4033,15000.0
2010-10-20 10:25:00,38.33,38.42,38.33,38.42,14400.0,29.3956,29.4646,29.3956,29.4646,14400.0
2010-10-20 10:30:00,38.42,38.51,38.42,38.51,43200.0,29.4646,29.5337,29.4646,29.5337,43200.0
2010-10-20 10:35:00,38.51,38.54,38.46,38.48,21600.0,29.5337,29.5567,29.4953,29.5107,21600.0
2010-10-20 10:40:00,38.47,38.56,38.47,38.52,73200.0,29.503,29.572,29.503,29.5413,73200.0
2010-10-20 10:45:00,38.52,38.66,38.52,38.66,72200.0,29.5413,29.6487,29.5413,29.6487,72200.0
2010-10-20 10:50:00,38.66,38.72,38.66,38.67,51400.0,29.6487,29.6947,29.6487,29.6564,51400.0
2010-10-20 10:55:00,38.66,38.68,38.6,38.65,32800.0,29.6487,29.664,29.6027,29.641,32800.0
2010-10-20 11:00:00,38.65,38.65,38.54,38.54,20400.0,29.641,29.641,29.5567,29.5567,20400.0
2010-10-20 11:05:00,38.55,38.59,38.51,38.59,58200.0,29.5643,29.595,29.5337,29.595,58200.0
2010-10-20 11:10:00,38.59,38.62,38.52,38.61,32000.0,29.595,29.618,29.5413,29.6104,32000.0
2010-10-20 11:15:00,38.61,38.63,38.55,38.62,23200.0,29.6104,29.6257,29.5643,29.618,23200.0
2010-10-20 11:20:00,38.62,38.7,38.62,38.7,20000.0,29.618,29.6794,29.618,29.6794,20000.0
2010-10-20 11:25:00,38.69,38.74,38.66,38.74,24800.0,29.6717,29.7101,29.6487,29.7101,24800.0
2010-10-20 11:30:00,38.74,38.74,38.68,38.7,19200.0,29.7101,29.7101,29.664,29.6794,19200.0
2010-10-20 11:35:00,38.7,38.73,38.67,38.7,24200.0,29.6794,29.7024,29.6564,29.6794,24200.0
2010-10-20 11:40:00,38.71,38.72,38.67,38.68,21200.0,29.6871,29.6947,29.6564,29.664,21200.0
2010-10-20 11:45:00,38.68,38.68,38.63,38.65,22200.0,29.664,29.664,29.6257,29.641,22200.0
2010-10-20 11:50:00,38.65,38.67,38.65,38.66,17200.0,29.641,29.6564,29.641,29.6487,17200.0
2010-10-20 11:55:00,38.67,38.71,38.66,38.7,23400.0,29.6564,29.6871,29.6487,29.6794,23400.0
2010-10-20 12:00:00,38.7,38.81,38.69,38.8,36000.0,29.6794,29.7637,29.6717,29.7561,36000.0
2010-10-20 12:05:00,38.8,38.85,38.8,38.84,21600.0,29.7561,29.7944,29.7561,29.7868,21600.0
2010-10-20 12:10:00,38.84,38.85,38.82,38.83,29200.0,29.7868,29.7944,29.7714,29.7791,29200.0
2010-10-20 12:15:00,38.84,38.92,38.83,38.9,36200.0,29.7868,29.8481,29.7791,29.8328,36200.0
2010-10-20 12:20:00,38.9,38.94,38.9,38.9,18400.0,29.8328,29.8634,29.8328,29.8328,18400.0
2010-10-20 12:25:00,38.9,38.91,38.86,38.87,17200.0,29.8328,29.8404,29.8021,29.8098,17200.0
2010-10-20 12:30:00,38.88,38.91,38.84,38.84,19400.0,29.8174,29.8404,29.7868,29.7868,19400.0
2010-10-20 12:35:00,38.85,38.88,38.85,38.85,50400.0,29.7944,29.8174,29.7944,29.7944,50400.0
2010-10-20 12:40:00,38.85,38.87,38.79,38.8,23400.0,29.7944,29.8098,29.7484,29.7561,23400.0
2010-10-20 12:45:00,38.8,38.85,38.8,38.81,12400.0,29.7561,29.7944,29.7561,29.7637,12400.0
2010-10-20 12:50:00,38.83,38.86,38.83,38.84,15000.0,29.7791,29.8021,29.7791,29.7868,15000.0
2010-10-20 12:55:00,38.84,38.84,38.79,38.8,9800.0,29.7868,29.7868,29.7484,29.7561,9800.0
2010-10-20 13:00:00,38.8,38.85,38.8,38.84,17000.0,29.7561,29.7944,29.7561,29.7868,17000.0
2010-10-20 13:05:00,38.83,38.87,38.83,38.87,17400.0,29.7791,29.8098,29.7791,29.8098,17400.0
2010-10-20 13:10:00,38.86,38.87,38.82,38.87,13800.0,29.8021,29.8098,29.7714,29.8098,13800.0
2010-10-20 13:15:00,38.87,38.9,38.87,38.87,13200.0,29.8098,29.8328,29.8098,29.8098,13200.0
2010-10-20 13:20:00,38.88,38.92,38.87,38.9,17800.0,29.8174,29.8481,29.8098,29.8328,17800.0
2010-10-20 13:25:00,38.89,38.91,38.86,38.87,12600.0,29.8251,29.8404,29.8021,29.8098,12600.0
2010-10-20 13:30:00,38.87,38.91,38.87,38.87,15600.0,29.8098,29.8404,29.8098,29.8098,15600.0
2010-10-20 13:35:00,38.87,38.93,38.87,38.92,33800.0,29.8098,29.8558,29.8098,29.8481,33800.0
2010-10-20 13:40:00,38.91,38.93,38.89,38.89,24400.0,29.8404,29.8558,29.8251,29.8251,24400.0
2010-10-20 13:45:00,38.89,38.9,38.78,38.79,40600.0,29.8251,29.8328,29.7407,29.7484,40600.0
2010-10-20 13:50:00,38.8,38.85,38.8,38.85,12400.0,29.7561,29.7944,29.7561,29.7944,12400.0
2010-10-20 13:55:00,38.85,38.88,38.82,38.82,12400.0,29.7944,29.8174,29.7714,29.7714,12400.0
2010-10-20 14:00:00,38.82,38.9,38.76,38.77,28000.0,29.7714,29.8328,29.7254,29.7331,28000.0
2010-10-20 14:05:00,38.77,38.85,38.77,38.8,25800.0,29.7331,29.7944,29.7331,29.7561,25800.0
2010-10-20 14:10:00,38.79,38.83,38.79,38.81,16600.0,29.7484,29.7791,29.7484,29.7637,16600.0
2010-10-20 14:15:00,38.81,38.9,38.81,38.9,32800.0,29.7637,29.8328,29.7637,29.8328,32800.0
2010-10-20 14:20:00,38.9,38.91,38.87,38.9,19000.0,29.8328,29.8404,29.8098,29.8328,19000.0
2010-10-20 14:25:00,38.89,38.91,38.88,38.9,25200.0,29.8251,29.8404,29.8174,29.8328,25200.0
2010-10-20 14:30:00,38.9,38.98,38.89,38.96,31400.0,29.8328,29.8941,29.8251,29.8788,31400.0
2010-10-20 14:35:00,38.96,38.98,38.94,38.96,20600.0,29.8788,29.8941,29.8634,29.8788,20600.0
2010-10-20 14:40:00,38.97,38.98,38.91,38.94,19200.0,29.8864,29.8941,29.8404,29.8634,19200.0
2010-10-20 14:45:00,38.94,38.95,38.88,38.9,32800.0,29.8634,29.8711,29.8174,29.8328,32800.0
2010-10-20 14:50:00,38.9,38.9,38.87,38.9,24400.0,29.8328,29.8328,29.8098,29.8328,24400.0
2010-10-20 14:55:00,38.9,38.91,38.87,38.9,23200.0,29.8328,29.8404,29.8098,29.8328,23200.0
2010-10-20 15:00:00,38.9,38.92,38.83,38.84,33000.0,29.8328,29.8481,29.7791,29.7868,33000.0
2010-10-20 15:05:00,38.83,38.84,38.8,38.83,41600.0,29.7791,29.7868,29.7561,29.7791,41600.0
2010-10-20 15:10:00,38.84,38.84,38.77,38.77,31800.0,29.7868,29.7868,29.7331,29.7331,31800.0
2010-10-20 15:15:00,38.78,38.87,38.78,38.85,31200.0,29.7407,29.8098,29.7407,29.7944,31200.0
2010-10-20 15:20:00,38.85,38.88,38.84,38.87,29200.0,29.7944,29.8174,29.7868,29.8098,29200.0
2010-10-20 15:25:00,38.87,38.89,38.84,38.87,32000.0,29.8098,29.8251,29.7868,29.8098,32000.0
2010-10-20 15:30:00,38.87,38.88,38.83,38.88,48400.0,29.8098,29.8174,29.7791,29.8174,48400.0
2010-10-20 15:35:00,38.87,38.87,38.73,38.79,38800.0,29.8098,29.8098,29.7024,29.7484,38800.0
2010-10-20 15:40:00,38.79,38.82,38.75,38.76,39000.0,29.7484,29.7714,29.7177,29.7254,39000.0
2010-10-20 15:45:00,38.77,38.83,38.76,38.81,52200.0,29.7331,29.7791,29.7254,29.7637,52200.0
2010-10-20 15:50:00,38.81,38.83,38.66,38.68,84000.0,29.7637,29.7791,29.6487,29.664,84000.0
2010-10-20 15:55:00,38.68,38.79,38.68,38.76,102400.0,29.664,29.7484,29.664,29.7254,102400.0
2010-10-21 09:30:00,38.24,38.37,37.99,38.17,151600.0,29.3266,29.4263,29.1349,29.2729,151600.0
2010-10-21 09:35:00,38.17,38.26,38.13,38.24,170000.0,29.2729,29.3419,29.2422,29.3266,170000.0
2010-10-21 09:40:00,38.21,38.25,38.16,38.22,56600.0,29.3036,29.3343,29.2653,29.3113,56600.0
2010-10-21 09:45:00,38.21,38.35,38.19,38.35,34800.0,29.3036,29.411,29.2883,29.411,34800.0
2010-10-21 09:50:00,38.34,38.49,38.33,38.44,46000.0,29.4033,29.5183,29.3956,29.48,46000.0
2010-10-21 09:55:00,38.43,38.43,38.34,38.36,43200.0,29.4723,29.4723,29.4033,29.4186,43200.0
2010-10-21 10:00:00,38.35,38.37,38.29,38.34,44600.0,29.411,29.4263,29.365,29.4033,44600.0
2010-10-21 10:05:00,38.33,38.44,38.19,38.41,47200.0,29.3956,29.48,29.2883,29.457,47200.0
2010-10-21 10:10:00,38.43,38.49,38.43,38.48,36000.0,29.4723,29.5183,29.4723,29.5107,36000.0
2010-10-21 10:15:00,38.47,38.5,38.46,38.47,41200.0,29.503,29.526,29.4953,29.503,41200.0
2010-10-21 10:20:00,38.47,38.51,38.46,38.5,40000.0,29.503,29.5337,29.4953,29.526,40000.0
2010-10-21 10:25:00,38.5,38.55,38.49,38.55,34200.0,29.526,29.5643,29.5183,29.5643,34200.0
2010-10-21 10:30:00,38.54,38.6,38.53,38.58,27200.0,29.5567,29.6027,29.549,29.5874,27200.0
2010-10-21 10:35:00,38.59,38.6,38.57,38.59,25000.0,29.595,29.6027,29.5797,29.595,25000.0
2010-10-21 10:40:00,38.6,38.69,38.59,38.65,35200.0,29.6027,29.6717,29.595,29.641,35200.0
2010-10-21 10:45:00,38.64,38.64,38.55,38.57,25000.0,29.6334,29.6334,29.5643,29.5797,25000.0
2010-10-21 10:50:00,38.57,38.58,38.52,38.52,39600.0,29.5797,29.5874,29.5413,29.5413,39600.0
2010-10-21 10:55:00,38.54,38.55,38.49,38.55,31800.0,29.5567,29.5643,29.5183,29.5643,31800.0
2010-10-21 11:00:00,38.56,38.57,38.54,38.57,36000.0,29.572,29.5797,29.5567,29.5797,36000.0
2010-10-21 11:05:00,38.57,38.57,38.56,38.56,19600.0,29.5797,29.5797,29.572,29.572,19600.0
2010-10-21 11:10:00,38.56,38.56,38.52,38.53,45600.0,29.572,29.572,29.5413,29.549,45600.0
2010-10-21 11:15:00,38.52,38.52,38.47,38.5,59800.0,29.5413,29.5413,29.503,29.526,59800.0
2010-10-21 11:20:00,38.51,38.55,38.49,38.51,54800.0,29.5337,29.5643,29.5183,29.5337,54800.0
2010-10-21 11:25:00,38.5,38.52,38.4,38.52,66800.0,29.526,29.5413,29.4493,29.5413,66800.0
2010-10-21 11:30:00,38.51,38.56,38.49,38.55,21800.0,29.5337,29.572,29.5183,29.5643,21800.0
2010-10-21 11:35:00,38.55,38.56,38.45,38.46,35400.0,29.5643,29.572,29.4877,29.4953,35400.0
2010-10-21 11:40:00,38.46,38.46,38.33,38.38,45800.0,29.4953,29.4953,29.3956,29.434,45800.0
2010-10-21 11:45:00,38.37,38.51,38.37,38.47,39200.0,29.4263,29.5337,29.4263,29.503,39200.0
2010-10-21 11:50:00,38.47,38.49,38.45,38.49,27600.0,29.503,29.5183,29.4877,29.5183,27600.0
2010-10-21 11:55:00,38.51,38.58,38.5,38.58,27200.0,29.5337,29.5874,29.526,29.5874,27200.0
2010-10-21 12:00:00,38.58,38.58,38.51,38.53,21800.0,29.5874,29.5874,29.5337,29.549,21800.0
2010-10-21 12:05:00,38.54,38.59,38.52,38.59,15600.0,29.5567,29.595,29.5413,29.595,15600.0
2010-10-21 12:10:00,38.58,38.63,38.57,38.6,36200.0,29.5874,29.6257,29.5797,29.6027,36200.0
2010-10-21 12:15:00,38.59,38.59,38.49,38.55,25800.0,29.595,29.595,29.5183,29.5643,25800.0
2010-10-21 12:20:00,38.56,38.57,38.52,38.54,17800.0,29.572,29.5797,29.5413,29.5567,17800.0
2010-10-21 12:25:00,38.54,38.55,38.5,38.52,56200.0,29.5567,29.5643,29.526,29.5413,56200.0
2010-10-21 12:30:00,38.52,38.52,38.44,38.44,15400.0,29.5413,29.5413,29.48,29.48,15400.0
2010-10-21 12:35:00,38.44,38.44,38.3,38.32,19800.0,29.48,29.48,29.3726,29.388,19800.0
2010-10-21 12:40:00,38.3,38.32,38.26,38.29,25800.0,29.3726,29.388,29.3419,29.365,25800.0
2010-10-21 12:45:00,38.27,38.27,38.15,38.25,30800.0,29.3496,29.3496,29.2576,29.3343,30800.0
2010-10-21 12:50:00,38.24,38.28,38.23,38.23,33000.0,29.3266,29.3573,29.3189,29.3189,33000.0
2010-10-21 12:55:00,38.23,38.27,38.23,38.27,29800.0,29.3189,29.3496,29.3189,29.3496,29800.0
2010-10-21 13:00:00,38.27,38.35,38.26,38.35,22600.0,29.3496,29.411,29.3419,29.411,22600.0
2010-10-21 13:05:00,38.34,38.34,38.29,38.31,6600.0,29.4033,29.4033,29.365,29.3803,6600.0
2010-10-21 13:10:00,38.31,38.32,38.27,38.27,32600.0,29.3803,29.388,29.3496,29.3496,32600.0
2010-10-21 13:15:00,38.28,38.29,38.25,38.29,11600.0,29.3573,29.365,29.3343,29.365,11600.0
2010-10-21 13:20:00,38.29,38.31,38.26,38.28,14200.0,29.365,29.3803,29.3419,29.3573,14200.0
2010-10-21 13:25:00,38.29,38.35,38.27,38.34,9000.0,29.365,29.411,29.3496,29.4033,9000.0
2010-10-21 13:30:00,38.33,38.33,38.24,38.24,10400.0,29.3956,29.3956,29.3266,29.3266,10400.0
2010-10-21 13:35:00,38.25,38.31,38.25,38.29,6800.0,29.3343,29.3803,29.3343,29.365,6800.0
2010-10-21 13:40:00,38.29,38.33,38.29,38.32,13200.0,29.365,29.3956,29.365,29.388,13200.0
2010-10-21 13:45:00,38.31,38.31,38.14,38.16,12000.0,29.3803,29.3803,29.2499,29.2653,12000.0
2010-10-21 13:50:00,38.17,38.17,38.09,38.13,28200.0,29.2729,29.2729,29.2116,29.2422,28200.0
2010-10-21 13:55:00,38.13,38.13,38.01,38.05,22800.0,29.2422,29.2422,29.1502,29.1809,22800.0
2010-10-21 14:00:00,38.04,38.04,37.98,38.01,23800.0,29.1732,29.1732,29.1272,29.1502,23800.0
2010-10-21 14:05:00,38.01,38.14,38.01,38.13,39400.0,29.1502,29.2499,29.1502,29.2422,39400.0
2010-10-21 14:10:00,38.13,38.17,38.12,38.16,50200.0,29.2422,29.2729,29.2346,29.2653,50200.0
2010-10-21 14:15:00,38.17,38.3,38.16,38.27,45400.0,29.2729,29.3726,29.2653,29.3496,45400.0
2010-10-21 14:20:00,38.29,38.32,38.26,38.28,42600.0,29.365,29.388,29.3419,29.3573,42600.0
2010-10-21 14:25:00,38.27,38.4,38.27,38.35,26000.0,29.3496,29.4493,29.3496,29.411,26000.0
2010-10-21 14:30:00,38.35,38.4,38.3,38.31,61000.0,29.411,29.4493,29.3726,29.3803,61000.0
2010-10-21 14:35:00,38.3,38.34,38.27,38.3,19000.0,29.3726,29.4033,29.3496,29.3726,19000.0
2010-10-21 14:40:00,38.28,38.4,38.28,38.36,21600.0,29.3573,29.4493,29.3573,29.4186,21600.0
2010-10-21 14:45:00,38.37,38.37,38.3,38.3,11200.0,29.4263,29.4263,29.3726,29.3726,11200.0
2010-10-21 14:50:00,38.3,38.38,38.27,38.37,30800.0,29.3726,29.434,29.3496,29.4263,30800.0
2010-10-21 14:55:00,38.38,38.4,38.31,38.32,32000.0,29.434,29.4493,29.3803,29.388,32000.0
2010-10-21 15:00:00,38.32,38.35,38.3,38.31,48200.0,29.388,29.411,29.3726,29.3803,48200.0
2010-10-21 15:05:00,38.31,38.31,38.26,38.26,20000.0,29.3803,29.3803,29.3419,29.3419,20000.0
2010-10-21 15:10:00,38.27,38.32,38.26,38.31,22600.0,29.3496,29.388,29.3419,29.3803,22600.0
2010-10-21 15:15:00,38.31,38.34,38.29,38.32,89600.0,29.3803,29.4033,29.365,29.388,89600.0
2010-10-21 15:20:00,38.31,38.36,38.29,38.35,78400.0,29.3803,29.4186,29.365,29.411,78400.0
2010-10-21 15:25:00,38.35,38.35,38.29,38.31,34200.0,29.411,29.411,29.365,29.3803,34200.0
2010-10-21 15:30:00,38.31,38.34,38.24,38.27,47400.0,29.3803,29.4033,29.3266,29.3496,47400.0
2010-10-21 15:35:00,38.27,38.34,38.26,38.34,105600.0,29.3496,29.4033,29.3419,29.4033,105600.0
2010-10-21 15:40:00,38.34,38.34,38.32,38.33,101600.0,29.4033,29.4033,29.388,29.3956,101600.0
2010-10-21 15:45:00,38.33,38.33,38.29,38.32,74200.0,29.3956,29.3956,29.365,29.388,74200.0
2010-10-21 15:50:00,38.32,38.33,38.27,38.33,55200.0,29.388,29.3956,29.3496,29.3956,55200.0
2010-10-21 15:55:00,38.33,38.33,38.3,38.31,145400.0,29.3956,29.3956,29.3726,29.3803,145400.0
2010-10-22 09:30:00,38.69,38.69,38.31,38.32,62400.0,29.6717,29.6717,29.3803,29.388,62400.0
2010-10-22 09:35:00,38.32,38.37,38.24,38.34,30000.0,29.388,29.4263,29.3266,29.4033,30000.0
2010-10-22 09:40:00,38.35,38.48,38.35,38.42,45400.0,29.411,29.5107,29.411,29.4646,45400.0
2010-10-22 09:45:00,38.42,38.48,38.41,38.44,44400.0,29.4646,29.5107,29.457,29.48,44400.0
2010-10-22 09:50:00,38.42,38.46,38.34,38.34,42200.0,29.4646,29.4953,29.4033,29.4033,42200.0
2010-10-22 09:55:00,38.35,38.38,38.24,38.24,55600.0,29.411,29.434,29.3266,29.3266,55600.0
2010-10-22 10:00:00,38.24,38.34,38.23,38.33,37200.0,29.3266,29.4033,29.3189,29.3956,37200.0
2010-10-22 10:05:00,38.33,38.4,38.33,38.38,31800.0,29.3956,29.4493,29.3956,29.434,31800.0
2010-10-22 10:10:00,38.39,38.4,38.29,38.34,39200.0,29.4416,29.4493,29.365,29.4033,39200.0
2010-10-22 10:15:00,38.34,38.39,38.27,38.36,35400.0,29.4033,29.4416,29.3496,29.4186,35400.0
2010-10-22 10:20:00,38.34,38.38,38.27,38.27,22800.0,29.4033,29.434,29.3496,29.3496,22800.0
2010-10-22 10:25:00,38.25,38.33,38.24,38.29,21400.0,29.3343,29.3956,29.3266,29.365,21400.0
2010-10-22 10:30:00,38.29,38.35,38.29,38.33,32400.0,29.365,29.411,29.365,29.3956,32400.0
2010-10-22 10:35:00,38.33,38.33,38.29,38.29,21400.0,29.3956,29.3956,29.365,29.365,21400.0
2010-10-22 10:40:00,38.29,38.29,38.24,38.27,27400.0,29.365,29.365,29.3266,29.3496,27400.0
2010-10-22 10:45:00,38.26,38.33,38.26,38.32,15600.0,29.3419,29.3956,29.3419,29.388,15600.0
2010-10-22 10:50:00,38.32,38.34,38.3,38.34,25600.0,29.388,29.4033,29.3726,29.4033,25600.0
2010-10-22 10:55:00,38.33,38.36,38.33,38.34,23400.0,29.3956,29.4186,29.3956,29.4033,23400.0
2010-10-22 11:00:00,38.35,38.37,38.27,38.35,44800.0,29.411,29.4263,29.3496,29.411,44800.0
2010-10-22 11:05:00,38.35,38.37,38.32,38.33,30200.0,29.411,29.4263,29.388,29.3956,30200.0
2010-10-22 11:10:00,38.33,38.34,38.29,38.29,15400.0,29.3956,29.4033,29.365,29.365,15400.0
2010-10-22 11:15:00,38.29,38.33,38.27,38.32,37400.0,29.365,29.3956,29.3496,29.388,37400.0
2010-10-22 11:20:00,38.31,38.33,38.27,38.27,19000.0,29.3803,29.3956,29.3496,29.3496,19000.0
2010-10-22 11:25:00,38.26,38.26,38.23,38.24,12200.0,29.3419,29.3419,29.3189,29.3266,12200.0
2010-10-22 11:30:00,38.24,38.34,38.24,38.33,28200.0,29.3266,29.4033,29.3266,29.3956,28200.0
2010-10-22 11:35:00,38.31,38.35,38.31,38.34,15800.0,29.3803,29.411,29.3803,29.4033,15800.0
2010-10-22 11:40:00,38.34,38.35,38.32,38.32,21200.0,29.4033,29.411,29.388,29.388,21200.0
2010-10-22 11:45:00,38.32,38.33,38.28,38.28,14600.0,29.388,29.3956,29.3573,29.3573,14600.0
2010-10-22 11:50:00,38.29,38.3,38.26,38.29,12800.0,29.365,29.3726,29.3419,29.365,12800.0
2010-10-22 11:55:00,38.29,38.31,38.27,38.27,13600.0,29.365,29.3803,29.3496,29.3496,13600.0
2010-10-22 12:00:00,38.27,38.27,38.24,38.24,11400.0,29.3496,29.3496,29.3266,29.3266,11400.0
2010-10-22 12:05:00,38.25,38.31,38.24,38.28,16400.0,29.3343,29.3803,29.3266,29.3573,16400.0
2010-10-22 12:10:00,38.28,38.3,38.27,38.29,13000.0,29.3573,29.3726,29.3496,29.365,13000.0
2010-10-22 12:15:00,38.29,38.3,38.25,38.29,17000.0,29.365,29.3726,29.3343,29.365,17000.0
2010-10-22 12:20:00,38.29,38.3,38.28,38.29,12000.0,29.365,29.3726,29.3573,29.365,12000.0
2010-10-22 12:25:00,38.29,38.33,38.29,38.32,27400.0,29.365,29.3956,29.365,29.388,27400.0
2010-10-22 12:30:00,38.32,38.35,38.32,38.32,17600.0,29.388,29.411,29.388,29.388,17600.0
2010-10-22 12:35:00,38.32,38.33,38.28,38.28,9200.0,29.388,29.3956,29.3573,29.3573,9200.0
2010-10-22 12:40:00,38.27,38.33,38.27,38.33,16400.0,29.3496,29.3956,29.3496,29.3956,16400.0
2010-10-22 12:45:00,38.32,38.33,38.3,38.32,14000.0,29.388,29.3956,29.3726,29.388,14000.0
2010-10-22 12:50:00,38.31,38.32,38.3,38.3,14400.0,29.3803,29.388,29.3726,29.3726,14400.0
2010-10-22 12:55:00,38.3,38.31,38.26,38.29,27600.0,29.3726,29.3803,29.3419,29.365,27600.0
2010-10-22 13:00:00,38.29,38.3,38.27,38.3,13400.0,29.365,29.3726,29.3496,29.3726,13400.0
2010-10-22 13:05:00,38.29,38.29,38.27,38.28,11000.0,29.365,29.365,29.3496,29.3573,11000.0
2010-10-22 13:10:00,38.29,38.31,38.29,38.29,8800.0,29.365,29.3803,29.365,29.365,8800.0
2010-10-22 13:15:00,38.3,38.32,38.29,38.32,14800.0,29.3726,29.388,29.365,29.388,14800.0
2010-10-22 13:20:00,38.3,38.31,38.29,38.29,11600.0,29.3726,29.3803,29.365,29.365,11600.0
2010-10-22 13:25:00,38.29,38.32,38.29,38.3,10400.0,29.365,29.388,29.365,29.3726,10400.0
2010-10-22 13:30:00,38.31,38.32,38.29,38.3,17800.0,29.3803,29.388,29.365,29.3726,17800.0
2010-10-22 13:35:00,38.3,38.3,38.27,38.27,11600.0,29.3726,29.3726,29.3496,29.3496,11600.0
2010-10-22 13:40:00,38.27,38.28,38.27,38.28,10200.0,29.3496,29.3573,29.3496,29.3573,10200.0
2010-10-22 13:45:00,38.29,38.29,38.27,38.28,11600.0,29.365,29.365,29.3496,29.3573,11600.0
2010-10-22 13:50:00,38.27,38.28,38.24,38.25,16400.0,29.3496,29.3573,29.3266,29.3343,16400.0
2010-10-22 13:55:00,38.26,38.27,38.24,38.24,12200.0,29.3419,29.3496,29.3266,29.3266,12200.0
2010-10-22 14:00:00,38.24,38.24,38.22,38.23,18400.0,29.3266,29.3266,29.3113,29.3189,18400.0
2010-10-22 14:05:00,38.24,38.26,38.23,38.25,15800.0,29.3266,29.3419,29.3189,29.3343,15800.0
2010-10-22 14:10:00,38.26,38.29,38.25,38.26,21400.0,29.3419,29.365,29.3343,29.3419,21400.0
2010-10-22 14:15:00,38.26,38.26,38.23,38.23,17400.0,29.3419,29.3419,29.3189,29.3189,17400.0
2010-10-22 14:20:00,38.24,38.25,38.23,38.24,14800.0,29.3266,29.3343,29.3189,29.3266,14800.0
2010-10-22 14:25:00,38.24,38.27,38.23,38.27,20400.0,29.3266,29.3496,29.3189,29.3496,20400.0
2010-10-22 14:30:00,38.27,38.28,38.23,38.24,20200.0,29.3496,29.3573,29.3189,29.3266,20200.0
2010-10-22 14:35:00,38.24,38.26,38.22,38.22,32800.0,29.3266,29.3419,29.3113,29.3113,32800.0
2010-10-22 14:40:00,38.22,38.23,38.21,38.22,32000.0,29.3113,29.3189,29.3036,29.3113,32000.0
2010-10-22 14:45:00,38.22,38.24,38.21,38.21,22000.0,29.3113,29.3266,29.3036,29.3036,22000.0
2010-10-22 14:50:00,38.22,38.22,38.17,38.19,27600.0,29.3113,29.3113,29.2729,29.2883,27600.0
2010-10-22 14:55:00,38.18,38.19,38.15,38.17,58000.0,29.2806,29.2883,29.2576,29.2729,58000.0
2010-10-22 15:00:00,38.16,38.21,38.16,38.21,21000.0,29.2653,29.3036,29.2653,29.3036,21000.0
2010-10-22 15:05:00,38.21,38.27,38.2,38.25,33400.0,29.3036,29.3496,29.2959,29.3343,33400.0
2010-10-22 15:10:00,38.25,38.25,38.21,38.21,14400.0,29.3343,29.3343,29.3036,29.3036,14400.0
2010-10-22 15:15:00,38.22,38.22,38.19,38.2,25000.0,29.3113,29.3113,29.2883,29.2959,25000.0
2010-10-22 15:20:00,38.2,38.23,38.19,38.21,32400.0,29.2959,29.3189,29.2883,29.3036,32400.0
2010-10-22 15:25:00,38.22,38.23,38.21,38.22,22600.0,29.3113,29.3189,29.3036,29.3113,22600.0
2010-10-22 15:30:00,38.22,38.23,38.21,38.22,28600.0,29.3113,29.3189,29.3036,29.3113,28600.0
2010-10-22 15:35:00,38.22,38.23,38.18,38.19,58800.0,29.3113,29.3189,29.2806,29.2883,58800.0
2010-10-22 15:40:00,38.19,38.19,38.13,38.13,97000.0,29.2883,29.2883,29.2422,29.2422,97000.0
2010-10-22 15:45:00,38.13,38.18,38.13,38.16,55600.0,29.2422,29.2806,29.2422,29.2653,55600.0
2010-10-22 15:50:00,38.16,38.19,38.15,38.18,63800.0,29.2653,29.2883,29.2576,29.2806,63800.0
2010-10-22 15:55:00,38.18,38.22,38.16,38.22,87200.0,29.2806,29.3113,29.2653,29.3113,87200.0
2010-10-25 09:30:00,38.45,38.6,38.31,38.59,56600.0,29.4877,29.6027,29.3803,29.595,56600.0
2010-10-25 09:35:00,38.59,38.69,38.59,38.63,24600.0,29.595,29.6717,29.595,29.6257,24600.0
2010-10-25 09:40:00,38.63,38.73,38.63,38.68,63400.0,29.6257,29.7024,29.6257,29.664,63400.0
2010-10-25 09:45:00,38.69,38.73,38.67,38.73,17800.0,29.6717,29.7024,29.6564,29.7024,17800.0
2010-10-25 09:50:00,38.71,38.79,38.71,38.77,33600.0,29.6871,29.7484,29.6871,29.7331,33600.0
2010-10-25 09:55:00,38.77,38.88,38.75,38.87,37800.0,29.7331,29.8174,29.7177,29.8098,37800.0
2010-10-25 10:00:00,38.87,38.98,38.84,38.88,52000.0,29.8098,29.8941,29.7868,29.8174,52000.0
2010-10-25 10:05:00,38.88,38.95,38.88,38.9,26000.0,29.8174,29.8711,29.8174,29.8328,26000.0
2010-10-25 10:10:00,38.89,38.96,38.88,38.88,28000.0,29.8251,29.8788,29.8174,29.8174,28000.0
2010-10-25 10:15:00,38.9,38.97,38.9,38.94,45200.0,29.8328,29.8864,29.8328,29.8634,45200.0
2010-10-25 10:20:00,38.93,38.94,38.88,38.88,24000.0,29.8558,29.8634,29.8174,29.8174,24000.0
2010-10-25 10:25:00,38.89,38.95,38.88,38.9,26400.0,29.8251,29.8711,29.8174,29.8328,26400.0
2010-10-25 10:30:00,38.9,38.94,38.84,38.91,33000.0,29.8328,29.8634,29.7868,29.8404,33000.0
2010-10-25 10:35:00,38.91,38.91,38.82,38.88,32000.0,29.8404,29.8404,29.7714,29.8174,32000.0
2010-10-25 10:40:00,38.87,38.87,38.74,38.81,37400.0,29.8098,29.8098,29.7101,29.7637,37400.0
2010-10-25 10:45:00,38.81,38.88,38.81,38.88,30200.0,29.7637,29.8174,29.7637,29.8174,30200.0
2010-10-25 10:50:00,38.87,38.88,38.8,38.85,29600.0,29.8098,29.8174,29.7561,29.7944,29600.0
2010-10-25 10:55:00,38.87,38.88,38.83,38.85,23000.0,29.8098,29.8174,29.7791,29.7944,23000.0
2010-10-25 11:00:00,38.84,38.85,38.81,38.84,22600.0,29.7868,29.7944,29.7637,29.7868,22600.0
2010-10-25 11:05:00,38.84,38.9,38.81,38.89,34800.0,29.7868,29.8328,29.7637,29.8251,34800.0
2010-10-25 11:10:00,38.89,38.92,38.87,38.9,40400.0,29.8251,29.8481,29.8098,29.8328,40400.0
2010-10-25 11:15:00,38.9,38.9,38.82,38.9,32000.0,29.8328,29.8328,29.7714,29.8328,32000.0
2010-10-25 11:20:00,38.9,38.92,38.85,38.86,23400.0,29.8328,29.8481,29.7944,29.8021,23400.0
2010-10-25 11:25:00,38.86,38.88,38.84,38.87,23800.0,29.8021,29.8174,29.7868,29.8098,23800.0
2010-10-25 11:30:00,38.87,38.89,38.84,38.85,21800.0,29.8098,29.8251,29.7868,29.7944,21800.0
2010-10-25 11:35:00,38.85,38.85,38.79,38.85,51800.0,29.7944,29.7944,29.7484,29.7944,51800.0
2010-10-25 11:40:00,38.85,38.88,38.83,38.88,15400.0,29.7944,29.8174,29.7791,29.8174,15400.0
2010-10-25 11:45:00,38.88,38.88,38.87,38.88,11400.0,29.8174,29.8174,29.8098,29.8174,11400.0
2010-10-25 11:50:00,38.88,38.89,38.85,38.85,15000.0,29.8174,29.8251,29.7944,29.7944,15000.0
2010-10-25 11:55:00,38.85,38.89,38.85,38.89,7200.0,29.7944,29.8251,29.7944,29.8251,7200.0
2010-10-25 12:00:00,38.89,38.9,38.87,38.87,12000.0,29.8251,29.8328,29.8098,29.8098,12000.0
2010-10-25 12:05:00,38.86,38.86,38.82,38.86,14400.0,29.8021,29.8021,29.7714,29.8021,14400.0
2010-10-25 12:10:00,38.87,38.88,38.85,38.88,3200.0,29.8098,29.8174,29.7944,29.8174,3200.0
2010-10-25 12:15:00,38.87,38.87,38.81,38.81,11800.0,29.8098,29.8098,29.7637,29.7637,11800.0
2010-10-25 12:20:00,38.81,38.83,38.73,38.77,26600.0,29.7637,29.7791,29.7024,29.7331,26600.0
2010-10-25 12:25:00,38.77,38.81,38.77,38.81,6400.0,29.7331,29.7637,29.7331,29.7637,6400.0
2010-10-25 12:30:00,38.81,38.82,38.78,38.8,6600.0,29.7637,29.7714,29.7407,29.7561,6600.0
2010-10-25 12:35:00,38.8,38.84,38.77,38.84,12200.0,29.7561,29.7868,29.7331,29.7868,12200.0
2010-10-25 12:40:00,38.84,38.87,38.83,38.87,14600.0,29.7868,29.8098,29.7791,29.8098,14600.0
2010-10-25 12:45:00,38.86,38.88,38.82,38.82,12200.0,29.8021,29.8174,29.7714,29.7714,12200.0
2010-10-25 12:50:00,38.82,38.85,38.82,38.83,8000.0,29.7714,29.7944,29.7714,29.7791,8000.0
2010-10-25 12:55:00,38.83,38.94,38.83,38.92,27400.0,29.7791,29.8634,29.7791,29.8481,27400.0
2010-10-25 13:00:00,38.91,38.93,38.88,38.93,14400.0,29.8404,29.8558,29.8174,29.8558,14400.0
2010-10-25 13:05:00,38.92,38.96,38.91,38.96,9400.0,29.8481,29.8788,29.8404,29.8788,9400.0
2010-10-25 13:10:00,38.96,38.97,38.94,38.94,7400.0,29.8788,29.8864,29.8634,29.8634,7400.0
2010-10-25 13:15:00,38.93,38.97,38.92,38.95,19000.0,29.8558,29.8864,29.8481,29.8711,19000.0
2010-10-25 13:20:00,38.95,38.98,38.94,38.95,10800.0,29.8711,29.8941,29.8634,29.8711,10800.0
2010-10-25 13:25:00,38.94,38.99,38.94,38.97,19200.0,29.8634,29.9018,29.8634,29.8864,19200.0
2010-10-25 13:30:00,38.98,38.99,38.96,38.96,6200.0,29.8941,29.9018,29.8788,29.8788,6200.0
2010-10-25 13:35:00,38.95,38.99,38.95,38.98,15800.0,29.8711,29.9018,29.8711,29.8941,15800.0
2010-10-25 13:40:00,38.98,38.99,38.97,38.98,12400.0,29.8941,29.9018,29.8864,29.8941,12400.0
2010-10-25 13:45:00,38.97,38.99,38.96,38.97,10400.0,29.8864,29.9018,29.8788,29.8864,10400.0
2010-10-25 13:50:00,38.97,38.97,38.96,38.96,11400.0,29.8864,29.8864,29.8788,29.8788,11400.0
2010-10-25 13:55:00,38.96,38.97,38.93,38.95,13800.0,29.8788,29.8864,29.8558,29.8711,13800.0
2010-10-25 14:00:00,38.95,38.96,38.95,38.96,11600.0,29.8711,29.8788,29.8711,29.8788,11600.0
2010-10-25 14:05:00,38.97,38.99,38.97,38.99,5200.0,29.8864,29.9018,29.8864,29.9018,5200.0
2010-10-25 14:10:00,38.99,39.0,38.96,38.96,26600.0,29.9018,29.9095,29.8788,29.8788,26600.0
2010-10-25 14:15:00,38.95,38.95,38.92,38.92,12200.0,29.8711,29.8711,29.8481,29.8481,12200.0
2010-10-25 14:20:00,38.92,38.95,38.9,38.92,24000.0,29.8481,29.8711,29.8328,29.8481,24000.0
2010-10-25 14:25:00,38.92,38.93,38.9,38.9,14600.0,29.8481,29.8558,29.8328,29.8328,14600.0
2010-10-25 14:30:00,38.89,38.93,38.85,38.86,29800.0,29.8251,29.8558,29.7944,29.8021,29800.0
2010-10-25 14:35:00,38.88,38.88,38.78,38.8,52400.0,29.8174,29.8174,29.7407,29.7561,52400.0
2010-10-25 14:40:00,38.8,38.81,38.76,38.81,36800.0,29.7561,29.7637,29.7254,29.7637,36800.0
2010-10-25 14:45:00,38.81,38.84,38.77,38.77,32000.0,29.7637,29.7868,29.7331,29.7331,32000.0
2010-10-25 14:50:00,38.77,38.79,38.76,38.77,102400.0,29.7331,29.7484,29.7254,29.7331,102400.0
2010-10-25 14:55:00,38.77,38.77,38.73,38.74,65400.0,29.7331,29.7331,29.7024,29.7101,65400.0
2010-10-25 15:00:00,38.73,38.77,38.73,38.76,27600.0,29.7024,29.7331,29.7024,29.7254,27600.0
2010-10-25 15:05:00,38.76,38.8,38.76,38.8,19000.0,29.7254,29.7561,29.7254,29.7561,19000.0
2010-10-25 15:10:00,38.81,38.81,38.79,38.8,12800.0,29.7637,29.7637,29.7484,29.7561,12800.0
2010-10-25 15:15:00,38.8,38.83,38.8,38.81,24000.0,29.7561,29.7791,29.7561,29.7637,24000.0
2010-10-25 15:20:00,38.81,38.87,38.81,38.86,25000.0,29.7637,29.8098,29.7637,29.8021,25000.0
2010-10-25 15:25:00,38.87,38.93,38.87,38.9,31000.0,29.8098,29.8558,29.8098,29.8328,31000.0
2010-10-25 15:30:00,38.9,38.91,38.85,38.85,32600.0,29.8328,29.8404,29.7944,29.7944,32600.0
2010-10-25 15:35:00,38.85,38.85,38.75,38.76,40200.0,29.7944,29.7944,29.7177,29.7254,40200.0
2010-10-25 15:40:00,38.74,38.8,38.73,38.78,69600.0,29.7101,29.7561,29.7024,29.7407,69600.0
2010-10-25 15:45:00,38.77,38.77,38.63,38.67,91800.0,29.7331,29.7331,29.6257,29.6564,91800.0
2010-10-25 15:50:00,38.67,38.72,38.63,38.7,95200.0,29.6564,29.6947,29.6257,29.6794,95200.0
2010-10-25 15:55:00,38.7,38.7,38.62,38.69,87800.0,29.6794,29.6794,29.618,29.6717,87800.0
2010-10-26 09:30:00,38.35,38.37,38.29,38.37,63400.0,29.411,29.4263,29.365,29.4263,63400.0
2010-10-26 09:35:00,38.36,38.37,38.22,38.32,38200.0,29.4186,29.4263,29.3113,29.388,38200.0
2010-10-26 09:40:00,38.32,38.37,38.13,38.24,45800.0,29.388,29.4263,29.2422,29.3266,45800.0
2010-10-26 09:45:00,38.24,38.36,38.22,38.35,38800.0,29.3266,29.4186,29.3113,29.411,38800.0
2010-10-26 09:50:00,38.35,38.4,38.31,38.35,39800.0,29.411,29.4493,29.3803,29.411,39800.0
2010-10-26 09:55:00,38.35,38.45,38.33,38.42,22800.0,29.411,29.4877,29.3956,29.4646,22800.0
2010-10-26 10:00:00,38.42,38.56,38.42,38.53,54400.0,29.4646,29.572,29.4646,29.549,54400.0
2010-10-26 10:05:00,38.54,38.59,38.44,38.52,36800.0,29.5567,29.595,29.48,29.5413,36800.0
2010-10-26 10:10:00,38.52,38.52,38.46,38.49,28200.0,29.5413,29.5413,29.4953,29.5183,28200.0
2010-10-26 10:15:00,38.48,38.59,38.48,38.57,23800.0,29.5107,29.595,29.5107,29.5797,23800.0
2010-10-26 10:20:00,38.58,38.62,38.57,38.6,27200.0,29.5874,29.618,29.5797,29.6027,27200.0
2010-10-26 10:25:00,38.6,38.61,38.56,38.57,20000.0,29.6027,29.6104,29.572,29.5797,20000.0
2010-10-26 10:30:00,38.57,38.59,38.54,38.54,29200.0,29.5797,29.595,29.5567,29.5567,29200.0
2010-10-26 10:35:00,38.54,38.54,38.47,38.49,36400.0,29.5567,29.5567,29.503,29.5183,36400.0
2010-10-26 10:40:00,38.49,38.49,38.38,38.4,29000.0,29.5183,29.5183,29.434,29.4493,29000.0
2010-10-26 10:45:00,38.39,38.49,38.39,38.46,16200.0,29.4416,29.5183,29.4416,29.4953,16200.0
2010-10-26 10:50:00,38.46,38.53,38.46,38.51,11800.0,29.4953,29.549,29.4953,29.5337,11800.0
2010-10-26 10:55:00,38.5,38.67,38.5,38.67,23800.0,29.526,29.6564,29.526,29.6564,23800.0
2010-10-26 11:00:00,38.67,38.72,38.64,38.65,26000.0,29.6564,29.6947,29.6334,29.641,26000.0
2010-10-26 11:05:00,38.63,38.65,38.57,38.58,18400.0,29.6257,29.641,29.5797,29.5874,18400.0
2010-10-26 11:10:00,38.58,38.61,38.54,38.61,22600.0,29.5874,29.6104,29.5567,29.6104,22600.0
2010-10-26 11:15:00,38.61,38.66,38.6,38.61,23200.0,29.6104,29.6487,29.6027,29.6104,23200.0
2010-10-26 11:20:00,38.62,38.67,38.61,38.65,36600.0,29.618,29.6564,29.6104,29.641,36600.0
2010-10-26 11:25:00,38.64,38.66,38.6,38.6,24200.0,29.6334,29.6487,29.6027,29.6027,24200.0
2010-10-26 11:30:00,38.6,38.69,38.59,38.69,33000.0,29.6027,29.6717,29.595,29.6717,33000.0
2010-10-26 11:35:00,38.69,38.71,38.66,38.67,19200.0,29.6717,29.6871,29.6487,29.6564,19200.0
2010-10-26 11:40:00,38.67,38.69,38.64,38.68,17000.0,29.6564,29.6717,29.6334,29.664,17000.0
2010-10-26 11:45:00,38.68,38.73,38.67,38.71,16600.0,29.664,29.7024,29.6564,29.6871,16600.0
2010-10-26 11:50:00,38.71,38.73,38.69,38.7,13600.0,29.6871,29.7024,29.6717,29.6794,13600.0
2010-10-26 11:55:00,38.69,38.73,38.67,38.73,10400.0,29.6717,29.7024,29.6564,29.7024,10400.0
2010-10-26 12:00:00,38.73,38.73,38.67,38.67,23800.0,29.7024,29.7024,29.6564,29.6564,23800.0
2010-10-26 12:05:00,38.67,38.69,38.66,38.68,12600.0,29.6564,29.6717,29.6487,29.664,12600.0
2010-10-26 12:10:00,38.68,38.7,38.67,38.7,27200.0,29.664,29.6794,29.6564,29.6794,27200.0
2010-10-26 12:15:00,38.69,38.69,38.66,38.69,8000.0,29.6717,29.6717,29.6487,29.6717,8000.0
2010-10-26 12:20:00,38.68,38.69,38.67,38.68,9800.0,29.664,29.6717,29.6564,29.664,9800.0
2010-10-26 12:25:00,38.68,38.69,38.66,38.66,11400.0,29.664,29.6717,29.6487,29.6487,11400.0
2010-10-26 12:30:00,38.65,38.66,38.63,38.63,6600.0,29.641,29.6487,29.6257,29.6257,6600.0
2010-10-26 12:35:00,38.62,38.67,38.62,38.66,12600.0,29.618,29.6564,29.618,29.6487,12600.0
2010-10-26 12:40:00,38.65,38.67,38.62,38.62,13000.0,29.641,29.6564,29.618,29.618,13000.0
2010-10-26 12:45:00,38.61,38.61,38.59,38.6,6600.0,29.6104,29.6104,29.595,29.6027,6600.0
2010-10-26 12:50:00,38.62,38.63,38.61,38.62,9600.0,29.618,29.6257,29.6104,29.618,9600.0
2010-10-26 12:55:00,38.63,38.65,38.62,38.62,9200.0,29.6257,29.641,29.618,29.618,9200.0
2010-10-26 13:00:00,38.63,38.66,38.63,38.66,6600.0,29.6257,29.6487,29.6257,29.6487,6600.0
2010-10-26 13:05:00,38.66,38.69,38.65,38.68,13000.0,29.6487,29.6717,29.641,29.664,13000.0
2010-10-26 13:10:00,38.69,38.7,38.68,38.69,14400.0,29.6717,29.6794,29.664,29.6717,14400.0
2010-10-26 13:15:00,38.7,38.71,38.67,38.69,23000.0,29.6794,29.6871,29.6564,29.6717,23000.0
2010-10-26 13:20:00,38.69,38.7,38.67,38.7,15000.0,29.6717,29.6794,29.6564,29.6794,15000.0
2010-10-26 13:25:00,38.69,38.7,38.65,38.67,20000.0,29.6717,29.6794,29.641,29.6564,20000.0
2010-10-26 13:30:00,38.67,38.69,38.66,38.69,24400.0,29.6564,29.6717,29.6487,29.6717,24400.0
2010-10-26 13:35:00,38.69,38.69,38.65,38.65,17400.0,29.6717,29.6717,29.641,29.641,17400.0
2010-10-26 13:40:00,38.66,38.69,38.65,38.69,20000.0,29.6487,29.6717,29.641,29.6717,20000.0
2010-10-26 13:45:00,38.69,38.69,38.67,38.67,6200.0,29.6717,29.6717,29.6564,29.6564,6200.0
2010-10-26 13:50:00,38.68,38.68,38.59,38.59,24000.0,29.664,29.664,29.595,29.595,24000.0
2010-10-26 13:55:00,38.59,38.61,38.57,38.59,17800.0,29.595,29.6104,29.5797,29.595,17800.0
2010-10-26 14:00:00,38.59,38.62,38.56,38.57,15200.0,29.595,29.618,29.572,29.5797,15200.0
2010-10-26 14:05:00,38.58,38.59,38.52,38.52,22000.0,29.5874,29.595,29.5413,29.5413,22000.0
2010-10-26 14:10:00,38.52,38.56,38.5,38.56,13800.0,29.5413,29.572,29.526,29.572,13800.0
2010-10-26 14:15:00,38.56,38.59,38.54,38.58,20000.0,29.572,29.595,29.5567,29.5874,20000.0
2010-10-26 14:20:00,38.58,38.6,38.55,38.57,20000.0,29.5874,29.6027,29.5643,29.5797,20000.0
2010-10-26 14:25:00,38.57,38.63,38.57,38.63,28400.0,29.5797,29.6257,29.5797,29.6257,28400.0
2010-10-26 14:30:00,38.63,38.63,38.59,38.6,30000.0,29.6257,29.6257,29.595,29.6027,30000.0
2010-10-26 14:35:00,38.6,38.68,38.6,38.67,28800.0,29.6027,29.664,29.6027,29.6564,28800.0
2010-10-26 14:40:00,38.68,38.69,38.64,38.65,27400.0,29.664,29.6717,29.6334,29.641,27400.0
2010-10-26 14:45:00,38.65,38.69,38.63,38.68,21600.0,29.641,29.6717,29.6257,29.664,21600.0
2010-10-26 14:50:00,38.68,38.74,38.67,38.73,30600.0,29.664,29.7101,29.6564,29.7024,30600.0
2010-10-26 14:55:00,38.73,38.76,38.72,38.74,26800.0,29.7024,29.7254,29.6947,29.7101,26800.0
2010-10-26 15:00:00,38.74,38.75,38.73,38.75,23000.0,29.7101,29.7177,29.7024,29.7177,23000.0
2010-10-26 15:05:00,38.75,38.77,38.72,38.75,32000.0,29.7177,29.7331,29.6947,29.7177,32000.0
2010-10-26 15:10:00,38.76,38.79,38.76,38.77,65200.0,29.7254,29.7484,29.7254,29.7331,65200.0
2010-10-26 15:15:00,38.76,38.78,38.74,38.78,36800.0,29.7254,29.7407,29.7101,29.7407,36800.0
2010-10-26 15:20:00,38.8,38.81,38.78,38.8,29000.0,29.7561,29.7637,29.7407,29.7561,29000.0
2010-10-26 15:25:00,38.8,38.84,38.78,38.78,29800.0,29.7561,29.7868,29.7407,29.7407,29800.0
2010-10-26 15:30:00,38.78,38.8,38.76,38.8,35000.0,29.7407,29.7561,29.7254,29.7561,35000.0
2010-10-26 15:35:00,38.79,38.81,38.76,38.77,43400.0,29.7484,29.7637,29.7254,29.7331,43400.0
2010-10-26 15:40:00,38.78,38.8,38.74,38.75,54200.0,29.7407,29.7561,29.7101,29.7177,54200.0
2010-10-26 15:45:00,38.76,38.76,38.69,38.71,200600.0,29.7254,29.7254,29.6717,29.6871,200600.0
2010-10-26 15:50:00,38.71,38.71,38.66,38.67,122800.0,29.6871,29.6871,29.6487,29.6564,122800.0
2010-10-26 15:55:00,38.67,38.68,38.63,38.66,233000.0,29.6564,29.664,29.6257,29.6487,233000.0
2010-10-27 09:30:00,38.15,38.3,38.13,38.27,68200.0,29.2576,29.3726,29.2422,29.3496,68200.0
2010-10-27 09:35:00,38.26,38.29,38.23,38.25,45200.0,29.3419,29.365,29.3189,29.3343,45200.0
2010-10-27 09:40:00,38.26,38.33,38.26,38.32,35000.0,29.3419,29.3956,29.3419,29.388,35000.0
2010-10-27 09:45:00,38.31,38.32,38.22,38.24,51400.0,29.3803,29.388,29.3113,29.3266,51400.0
2010-10-27 09:50:00,38.25,38.25,38.21,38.24,31400.0,29.3343,29.3343,29.3036,29.3266,31400.0
2010-10-27 09:55:00,38.23,38.29,38.21,38.29,52800.0,29.3189,29.365,29.3036,29.365,52800.0
2010-10-27 10:00:00,38.29,38.35,38.24,38.31,23600.0,29.365,29.411,29.3266,29.3803,23600.0
2010-10-27 10:05:00,38.3,38.34,38.27,38.28,19600.0,29.3726,29.4033,29.3496,29.3573,19600.0
2010-10-27 10:10:00,38.28,38.37,38.27,38.32,18200.0,29.3573,29.4263,29.3496,29.388,18200.0
2010-10-27 10:15:00,38.32,38.34,38.26,38.27,20400.0,29.388,29.4033,29.3419,29.3496,20400.0
2010-10-27 10:20:00,38.26,38.27,38.17,38.17,31000.0,29.3419,29.3496,29.2729,29.2729,31000.0
2010-10-27 10:25:00,38.19,38.2,38.1,38.13,35400.0,29.2883,29.2959,29.2192,29.2422,35400.0
2010-10-27 10:30:00,38.13,38.17,38.04,38.16,33600.0,29.2422,29.2729,29.1732,29.2653,33600.0
2010-10-27 10:35:00,38.16,38.17,38.1,38.17,13400.0,29.2653,29.2729,29.2192,29.2729,13400.0
2010-10-27 10:40:00,38.19,38.2,38.16,38.19,10400.0,29.2883,29.2959,29.2653,29.2883,10400.0
2010-10-27 10:45:00,38.18,38.26,38.17,38.17,15800.0,29.2806,29.3419,29.2729,29.2729,15800.0
2010-10-27 10:50:00,38.18,38.2,38.12,38.18,13200.0,29.2806,29.2959,29.2346,29.2806,13200.0
2010-10-27 10:55:00,38.19,38.19,38.0,38.01,28000.0,29.2883,29.2883,29.1425,29.1502,28000.0
2010-10-27 11:00:00,38.0,38.01,37.94,37.98,27600.0,29.1425,29.1502,29.0965,29.1272,27600.0
2010-10-27 11:05:00,38.01,38.01,37.92,38.0,16600.0,29.1502,29.1502,29.0812,29.1425,16600.0
2010-10-27 11:10:00,38.01,38.03,37.95,37.98,20400.0,29.1502,29.1656,29.1042,29.1272,20400.0
2010-10-27 11:15:00,37.98,38.04,37.97,38.03,13200.0,29.1272,29.1732,29.1195,29.1656,13200.0
2010-10-27 11:20:00,38.03,38.03,37.97,37.99,31400.0,29.1656,29.1656,29.1195,29.1349,31400.0
2010-10-27 11:25:00,37.98,37.99,37.95,37.98,19200.0,29.1272,29.1349,29.1042,29.1272,19200.0
2010-10-27 11:30:00,37.99,38.04,37.98,38.02,21800.0,29.1349,29.1732,29.1272,29.1579,21800.0
2010-10-27 11:35:00,38.02,38.1,38.02,38.07,15400.0,29.1579,29.2192,29.1579,29.1962,15400.0
2010-10-27 11:40:00,38.06,38.14,38.06,38.12,17600.0,29.1886,29.2499,29.1886,29.2346,17600.0
2010-10-27 11:45:00,38.13,38.16,38.12,38.15,12000.0,29.2422,29.2653,29.2346,29.2576,12000.0
2010-10-27 11:50:00,38.16,38.22,38.15,38.17,23200.0,29.2653,29.3113,29.2576,29.2729,23200.0
2010-10-27 11:55:00,38.19,38.2,38.17,38.18,9000.0,29.2883,29.2959,29.2729,29.2806,9000.0
2010-10-27 12:00:00,38.18,38.21,38.13,38.14,24200.0,29.2806,29.3036,29.2422,29.2499,24200.0
2010-10-27 12:05:00,38.13,38.15,38.09,38.1,19200.0,29.2422,29.2576,29.2116,29.2192,19200.0
2010-10-27 12:10:00,38.1,38.1,38.09,38.09,21000.0,29.2192,29.2192,29.2116,29.2116,21000.0
2010-10-27 12:15:00,38.1,38.1,38.06,38.06,12800.0,29.2192,29.2192,29.1886,29.1886,12800.0
2010-10-27 12:20:00,38.06,38.06,38.02,38.04,18600.0,29.1886,29.1886,29.1579,29.1732,18600.0
2010-10-27 12:25:00,38.05,38.06,38.04,38.06,15000.0,29.1809,29.1886,29.1732,29.1886,15000.0
2010-10-27 12:30:00,38.06,38.1,38.06,38.08,14400.0,29.1886,29.2192,29.1886,29.2039,14400.0
2010-10-27 12:35:00,38.07,38.08,38.06,38.07,30200.0,29.1962,29.2039,29.1886,29.1962,30200.0
2010-10-27 12:40:00,38.07,38.07,38.05,38.06,25200.0,29.1962,29.1962,29.1809,29.1886,25200.0
2010-10-27 12:45:00,38.06,38.08,38.06,38.08,11000.0,29.1886,29.2039,29.1886,29.2039,11000.0
2010-10-27 12:50:00,38.08,38.09,38.07,38.07,13000.0,29.2039,29.2116,29.1962,29.1962,13000.0
2010-10-27 12:55:00,38.07,38.09,38.07,38.09,6800.0,29.1962,29.2116,29.1962,29.2116,6800.0
2010-10-27 13:00:00,38.09,38.12,38.08,38.11,20000.0,29.2116,29.2346,29.2039,29.2269,20000.0
2010-10-27 13:05:00,38.12,38.13,38.11,38.13,12200.0,29.2346,29.2422,29.2269,29.2422,12200.0
2010-10-27 13:10:00,38.13,38.13,38.07,38.07,24400.0,29.2422,29.2422,29.1962,29.1962,24400.0
2010-10-27 13:15:00,38.05,38.09,38.04,38.09,40400.0,29.1809,29.2116,29.1732,29.2116,40400.0
2010-10-27 13:20:00,38.09,38.09,38.06,38.08,28400.0,29.2116,29.2116,29.1886,29.2039,28400.0
2010-10-27 13:25:00,38.09,38.1,38.05,38.1,14800.0,29.2116,29.2192,29.1809,29.2192,14800.0
2010-10-27 13:30:00,38.1,38.1,38.07,38.08,36200.0,29.2192,29.2192,29.1962,29.2039,36200.0
2010-10-27 13:35:00,38.08,38.11,38.08,38.11,14000.0,29.2039,29.2269,29.2039,29.2269,14000.0
2010-10-27 13:40:00,38.1,38.12,38.09,38.12,13600.0,29.2192,29.2346,29.2116,29.2346,13600.0
2010-10-27 13:45:00,38.11,38.13,38.1,38.13,14400.0,29.2269,29.2422,29.2192,29.2422,14400.0
2010-10-27 13:50:00,38.14,38.16,38.1,38.1,13400.0,29.2499,29.2653,29.2192,29.2192,13400.0
2010-10-27 13:55:00,38.12,38.16,38.12,38.15,16600.0,29.2346,29.2653,29.2346,29.2576,16600.0
2010-10-27 14:00:00,38.16,38.17,38.15,38.17,14600.0,29.2653,29.2729,29.2576,29.2729,14600.0
2010-10-27 14:05:00,38.17,38.19,38.16,38.19,13600.0,29.2729,29.2883,29.2653,29.2883,13600.0
2010-10-27 14:10:00,38.19,38.23,38.18,38.22,21000.0,29.2883,29.3189,29.2806,29.3113,21000.0
2010-10-27 14:15:00,38.21,38.23,38.17,38.17,10800.0,29.3036,29.3189,29.2729,29.2729,10800.0
2010-10-27 14:20:00,38.18,38.18,38.15,38.16,9400.0,29.2806,29.2806,29.2576,29.2653,9400.0
2010-10-27 14:25:00,38.17,38.19,38.16,38.16,20200.0,29.2729,29.2883,29.2653,29.2653,20200.0
2010-10-27 14:30:00,38.15,38.15,38.12,38.13,11800.0,29.2576,29.2576,29.2346,29.2422,11800.0
2010-10-27 14:35:00,38.13,38.2,38.1,38.18,21400.0,29.2422,29.2959,29.2192,29.2806,21400.0
2010-10-27 14:40:00,38.19,38.26,38.19,38.22,16000.0,29.2883,29.3419,29.2883,29.3113,16000.0
2010-10-27 14:45:00,38.23,38.27,38.22,38.24,23800.0,29.3189,29.3496,29.3113,29.3266,23800.0
2010-10-27 14:50:00,38.25,38.27,38.23,38.27,17400.0,29.3343,29.3496,29.3189,29.3496,17400.0
2010-10-27 14:55:00,38.26,38.3,38.22,38.22,15400.0,29.3419,29.3726,29.3113,29.3113,15400.0
2010-10-27 15:00:00,38.22,38.27,38.22,38.22,32600.0,29.3113,29.3496,29.3113,29.3113,32600.0
2010-10-27 15:05:00,38.23,38.27,38.23,38.23,18000.0,29.3189,29.3496,29.3189,29.3189,18000.0
2010-10-27 15:10:00,38.23,38.24,38.18,38.2,35400.0,29.3189,29.3266,29.2806,29.2959,35400.0
2010-10-27 15:15:00,38.19,38.24,38.19,38.23,29400.0,29.2883,29.3266,29.2883,29.3189,29400.0
2010-10-27 15:20:00,38.22,38.29,38.2,38.29,20600.0,29.3113,29.365,29.2959,29.365,20600.0
2010-10-27 15:25:00,38.3,38.33,38.27,38.27,29000.0,29.3726,29.3956,29.3496,29.3496,29000.0
2010-10-27 15:30:00,38.27,38.32,38.27,38.32,26400.0,29.3496,29.388,29.3496,29.388,26400.0
2010-10-27 15:35:00,38.33,38.38,38.32,38.37,35000.0,29.3956,29.434,29.388,29.4263,35000.0
2010-10-27 15:40:00,38.38,38.4,38.36,38.38,36600.0,29.434,29.4493,29.4186,29.434,36600.0
2010-10-27 15:45:00,38.37,38.42,38.33,38.35,55800.0,29.4263,29.4646,29.3956,29.411,55800.0
2010-10-27 15:50:00,38.36,38.44,38.36,38.42,63200.0,29.4186,29.48,29.4186,29.4646,63200.0
2010-10-27 15:55:00,38.42,38.44,38.38,38.4,87400.0,29.4646,29.48,29.434,29.4493,87400.0
2010-10-28 09:30:00,38.61,38.69,38.57,38.69,33000.0,29.6104,29.6717,29.5797,29.6717,33000.0
2010-10-28 09:35:00,38.72,38.8,38.72,38.78,8800.0,29.6947,29.7561,29.6947,29.7407,8800.0
2010-10-28 09:40:00,38.77,38.79,38.62,38.64,11000.0,29.7331,29.7484,29.618,29.6334,11000.0
2010-10-28 09:45:00,38.63,38.72,38.58,38.58,16400.0,29.6257,29.6947,29.5874,29.5874,16400.0
2010-10-28 09:50:00,38.57,38.59,38.46,38.49,121600.0,29.5797,29.595,29.4953,29.5183,121600.0
2010-10-28 09:55:00,38.49,38.57,38.49,38.52,22400.0,29.5183,29.5797,29.5183,29.5413,22400.0
2010-10-28 10:00:00,38.52,38.59,38.52,38.56,21800.0,29.5413,29.595,29.5413,29.572,21800.0
2010-10-28 10:05:00,38.54,38.56,38.49,38.52,41000.0,29.5567,29.572,29.5183,29.5413,41000.0
2010-10-28 10:10:00,38.52,38.53,38.47,38.48,21200.0,29.5413,29.549,29.503,29.5107,21200.0
2010-10-28 10:15:00,38.48,38.48,38.31,38.31,21400.0,29.5107,29.5107,29.3803,29.3803,21400.0
2010-10-28 10:20:00,38.31,38.31,38.28,38.29,21800.0,29.3803,29.3803,29.3573,29.365,21800.0
2010-10-28 10:25:00,38.29,38.3,38.24,38.27,24600.0,29.365,29.3726,29.3266,29.3496,24600.0
2010-10-28 10:30:00,38.25,38.25,38.19,38.24,11200.0,29.3343,29.3343,29.2883,29.3266,11200.0
2010-10-28 10:35:00,38.24,38.27,38.14,38.14,24600.0,29.3266,29.3496,29.2499,29.2499,24600.0
2010-10-28 10:40:00,38.15,38.18,38.15,38.18,26400.0,29.2576,29.2806,29.2576,29.2806,26400.0
2010-10-28 10:45:00,38.18,38.18,38.13,38.14,28000.0,29.2806,29.2806,29.2422,29.2499,28000.0
2010-10-28 10:50:00,38.14,38.16,38.13,38.13,16000.0,29.2499,29.2653,29.2422,29.2422,16000.0
2010-10-28 10:55:00,38.13,38.18,38.13,38.18,15400.0,29.2422,29.2806,29.2422,29.2806,15400.0
2010-10-28 11:00:00,38.16,38.21,38.16,38.17,38200.0,29.2653,29.3036,29.2653,29.2729,38200.0
2010-10-28 11:05:00,38.19,38.23,38.17,38.23,18200.0,29.2883,29.3189,29.2729,29.3189,18200.0
2010-10-28 11:10:00,38.26,38.33,38.24,38.27,25800.0,29.3419,29.3956,29.3266,29.3496,25800.0
2010-10-28 11:15:00,38.25,38.26,38.2,38.22,20400.0,29.3343,29.3419,29.2959,29.3113,20400.0
2010-10-28 11:20:00,38.23,38.28,38.21,38.28,7400.0,29.3189,29.3573,29.3036,29.3573,7400.0
2010-10-28 11:25:00,38.3,38.32,38.28,38.3,11400.0,29.3726,29.388,29.3573,29.3726,11400.0
2010-10-28 11:30:00,38.3,38.31,38.21,38.23,28800.0,29.3726,29.3803,29.3036,29.3189,28800.0
2010-10-28 11:35:00,38.22,38.27,38.22,38.24,7200.0,29.3113,29.3496,29.3113,29.3266,7200.0
2010-10-28 11:40:00,38.23,38.24,38.21,38.24,8600.0,29.3189,29.3266,29.3036,29.3266,8600.0
2010-10-28 11:45:00,38.25,38.25,38.2,38.21,15200.0,29.3343,29.3343,29.2959,29.3036,15200.0
2010-10-28 11:50:00,38.22,38.23,38.17,38.19,10000.0,29.3113,29.3189,29.2729,29.2883,10000.0
2010-10-28 11:55:00,38.17,38.19,38.15,38.16,10400.0,29.2729,29.2883,29.2576,29.2653,10400.0
2010-10-28 12:00:00,38.15,38.16,38.07,38.08,15400.0,29.2576,29.2653,29.1962,29.2039,15400.0
2010-10-28 12:05:00,38.1,38.11,38.06,38.08,15400.0,29.2192,29.2269,29.1886,29.2039,15400.0
2010-10-28 12:10:00,38.09,38.11,38.05,38.05,13200.0,29.2116,29.2269,29.1809,29.1809,13200.0
2010-10-28 12:15:00,38.06,38.13,38.06,38.13,13600.0,29.1886,29.2422,29.1886,29.2422,13600.0
2010-10-28 12:20:00,38.13,38.15,38.1,38.1,22800.0,29.2422,29.2576,29.2192,29.2192,22800.0
2010-10-28 12:25:00,38.12,38.15,38.08,38.1,16400.0,29.2346,29.2576,29.2039,29.2192,16400.0
2010-10-28 12:30:00,38.08,38.13,38.06,38.12,16200.0,29.2039,29.2422,29.1886,29.2346,16200.0
2010-10-28 12:35:00,38.13,38.13,38.1,38.1,8400.0,29.2422,29.2422,29.2192,29.2192,8400.0
2010-10-28 12:40:00,38.12,38.13,38.1,38.11,11400.0,29.2346,29.2422,29.2192,29.2269,11400.0
2010-10-28 12:45:00,38.12,38.13,38.08,38.13,10800.0,29.2346,29.2422,29.2039,29.2422,10800.0
2010-10-28 12:50:00,38.12,38.15,38.12,38.14,6800.0,29.2346,29.2576,29.2346,29.2499,6800.0
2010-10-28 12:55:00,38.15,38.16,38.1,38.1,11600.0,29.2576,29.2653,29.2192,29.2192,11600.0
2010-10-28 13:00:00,38.11,38.22,38.1,38.21,18400.0,29.2269,29.3113,29.2192,29.3036,18400.0
2010-10-28 13:05:00,38.21,38.26,38.2,38.24,26200.0,29.3036,29.3419,29.2959,29.3266,26200.0
2010-10-28 13:10:00,38.27,38.29,38.24,38.29,11400.0,29.3496,29.365,29.3266,29.365,11400.0
2010-10-28 13:15:00,38.3,38.37,38.29,38.34,21000.0,29.3726,29.4263,29.365,29.4033,21000.0
2010-10-28 13:20:00,38.35,38.35,38.3,38.3,6800.0,29.411,29.411,29.3726,29.3726,6800.0
2010-10-28 13:25:00,38.3,38.3,38.27,38.3,7800.0,29.3726,29.3726,29.3496,29.3726,7800.0
2010-10-28 13:30:00,38.3,38.34,38.27,38.28,36000.0,29.3726,29.4033,29.3496,29.3573,36000.0
2010-10-28 13:35:00,38.27,38.32,38.25,38.29,9000.0,29.3496,29.388,29.3343,29.365,9000.0
2010-10-28 13:40:00,38.3,38.31,38.27,38.27,11200.0,29.3726,29.3803,29.3496,29.3496,11200.0
2010-10-28 13:45:00,38.27,38.27,38.21,38.24,15000.0,29.3496,29.3496,29.3036,29.3266,15000.0
2010-10-28 13:50:00,38.24,38.27,38.24,38.27,13000.0,29.3266,29.3496,29.3266,29.3496,13000.0
2010-10-28 13:55:00,38.27,38.28,38.24,38.24,11800.0,29.3496,29.3573,29.3266,29.3266,11800.0
2010-10-28 14:00:00,38.24,38.27,38.24,38.27,9200.0,29.3266,29.3496,29.3266,29.3496,9200.0
2010-10-28 14:05:00,38.27,38.3,38.27,38.3,22200.0,29.3496,29.3726,29.3496,29.3726,22200.0
2010-10-28 14:10:00,38.29,38.32,38.28,38.29,14600.0,29.365,29.388,29.3573,29.365,14600.0
2010-10-28 14:15:00,38.28,38.3,38.24,38.24,20800.0,29.3573,29.3726,29.3266,29.3266,20800.0
2010-10-28 14:20:00,38.24,38.27,38.21,38.27,9400.0,29.3266,29.3496,29.3036,29.3496,9400.0
2010-10-28 14:25:00,38.27,38.27,38.22,38.26,18000.0,29.3496,29.3496,29.3113,29.3419,18000.0
2010-10-28 14:30:00,38.25,38.29,38.24,38.27,14800.0,29.3343,29.365,29.3266,29.3496,14800.0
2010-10-28 14:35:00,38.27,38.27,38.23,38.27,18600.0,29.3496,29.3496,29.3189,29.3496,18600.0
2010-10-28 14:40:00,38.27,38.35,38.27,38.34,59200.0,29.3496,29.411,29.3496,29.4033,59200.0
2010-10-28 14:45:00,38.34,38.38,38.3,38.35,28400.0,29.4033,29.434,29.3726,29.411,28400.0
2010-10-28 14:50:00,38.35,38.36,38.32,38.35,33000.0,29.411,29.4186,29.388,29.411,33000.0
2010-10-28 14:55:00,38.36,38.4,38.35,38.38,33200.0,29.4186,29.4493,29.411,29.434,33200.0
2010-10-28 15:00:00,38.37,38.4,38.35,38.37,30400.0,29.4263,29.4493,29.411,29.4263,30400.0
2010-10-28 15:05:00,38.37,38.45,38.37,38.43,24200.0,29.4263,29.4877,29.4263,29.4723,24200.0
2010-10-28 15:10:00,38.43,38.45,38.4,38.42,23600.0,29.4723,29.4877,29.4493,29.4646,23600.0
2010-10-28 15:15:00,38.42,38.43,38.35,38.39,31200.0,29.4646,29.4723,29.411,29.4416,31200.0
2010-10-28 15:20:00,38.39,38.39,38.33,38.34,44200.0,29.4416,29.4416,29.3956,29.4033,44200.0
2010-10-28 15:25:00,38.34,38.36,38.29,38.36,28000.0,29.4033,29.4186,29.365,29.4186,28000.0
2010-10-28 15:30:00,38.37,38.4,38.33,38.4,28200.0,29.4263,29.4493,29.3956,29.4493,28200.0
2010-10-28 15:35:00,38.38,38.46,38.37,38.41,30200.0,29.434,29.4953,29.4263,29.457,30200.0
2010-10-28 15:40:00,38.41,38.44,38.38,38.4,29000.0,29.457,29.48,29.434,29.4493,29000.0
2010-10-28 15:45:00,38.4,38.45,38.38,38.44,47400.0,29.4493,29.4877,29.434,29.48,47400.0
2010-10-28 15:50:00,38.45,38.45,38.37,38.38,34000.0,29.4877,29.4877,29.4263,29.434,34000.0
2010-10-28 15:55:00,38.37,38.38,38.27,38.31,146000.0,29.4263,29.434,29.3496,29.3803,146000.0
2010-10-29 09:30:00,38.13,38.21,38.05,38.1,39600.0,29.2422,29.3036,29.1809,29.2192,39600.0
2010-10-29 09:35:00,38.07,38.21,38.06,38.12,18600.0,29.1962,29.3036,29.1886,29.2346,18600.0
2010-10-29 09:40:00,38.17,38.47,38.17,38.46,18600.0,29.2729,29.503,29.2729,29.4953,18600.0
2010-10-29 09:45:00,38.45,38.5,38.38,38.48,16000.0,29.4877,29.526,29.434,29.5107,16000.0
2010-10-29 09:50:00,38.48,38.52,38.44,38.45,21600.0,29.5107,29.5413,29.48,29.4877,21600.0
2010-10-29 09:55:00,38.45,38.47,38.29,38.34,20200.0,29.4877,29.503,29.365,29.4033,20200.0
2010-10-29 10:00:00,38.32,38.38,38.27,38.38,28200.0,29.388,29.434,29.3496,29.434,28200.0
2010-10-29 10:05:00,38.39,38.54,38.39,38.51,12400.0,29.4416,29.5567,29.4416,29.5337,12400.0
2010-10-29 10:10:00,38.51,38.52,38.49,38.5,8200.0,29.5337,29.5413,29.5183,29.526,8200.0
2010-10-29 10:15:00,38.51,38.55,38.47,38.47,10600.0,29.5337,29.5643,29.503,29.503,10600.0
2010-10-29 10:20:00,38.47,38.49,38.47,38.49,10000.0,29.503,29.5183,29.503,29.5183,10000.0
2010-10-29 10:25:00,38.5,38.58,38.5,38.51,6400.0,29.526,29.5874,29.526,29.5337,6400.0
2010-10-29 10:30:00,38.51,38.52,38.47,38.48,9000.0,29.5337,29.5413,29.503,29.5107,9000.0
2010-10-29 10:35:00,38.49,38.52,38.48,38.49,13200.0,29.5183,29.5413,29.5107,29.5183,13200.0
2010-10-29 10:40:00,38.49,38.51,38.45,38.46,11200.0,29.5183,29.5337,29.4877,29.4953,11200.0
2010-10-29 10:45:00,38.45,38.45,38.42,38.45,10200.0,29.4877,29.4877,29.4646,29.4877,10200.0
2010-10-29 10:50:00,38.45,38.48,38.38,38.43,16200.0,29.4877,29.5107,29.434,29.4723,16200.0
2010-10-29 10:55:00,38.42,38.49,38.42,38.46,12400.0,29.4646,29.5183,29.4646,29.4953,12400.0
2010-10-29 11:00:00,38.47,38.52,38.46,38.49,26400.0,29.503,29.5413,29.4953,29.5183,26400.0
2010-10-29 11:05:00,38.48,38.56,38.48,38.56,23800.0,29.5107,29.572,29.5107,29.572,23800.0
2010-10-29 11:10:00,38.55,38.55,38.44,38.46,19800.0,29.5643,29.5643,29.48,29.4953,19800.0
2010-10-29 11:15:00,38.47,38.47,38.38,38.46,16600.0,29.503,29.503,29.434,29.4953,16600.0
2010-10-29 11:20:00,38.46,38.46,38.42,38.45,17200.0,29.4953,29.4953,29.4646,29.4877,17200.0
2010-10-29 11:25:00,38.45,38.51,38.45,38.45,12800.0,29.4877,29.5337,29.4877,29.4877,12800.0
2010-10-29 11:30:00,38.45,38.45,38.3,38.3,19200.0,29.4877,29.4877,29.3726,29.3726,19200.0
2010-10-29 11:35:00,38.32,38.38,38.26,38.37,26400.0,29.388,29.434,29.3419,29.4263,26400.0
2010-10-29 11:40:00,38.38,38.43,38.35,38.38,18200.0,29.434,29.4723,29.411,29.434,18200.0
2010-10-29 11:45:00,38.38,38.38,38.29,38.35,21000.0,29.434,29.434,29.365,29.411,21000.0
2010-10-29 11:50:00,38.34,38.4,38.32,38.35,15800.0,29.4033,29.4493,29.388,29.411,15800.0
2010-10-29 11:55:00,38.37,38.42,38.36,38.4,14400.0,29.4263,29.4646,29.4186,29.4493,14400.0
2010-10-29 12:00:00,38.4,38.43,38.4,38.43,6600.0,29.4493,29.4723,29.4493,29.4723,6600.0
2010-10-29 12:05:00,38.43,38.47,38.4,38.4,11200.0,29.4723,29.503,29.4493,29.4493,11200.0
2010-10-29 12:10:00,38.4,38.46,38.38,38.45,13200.0,29.4493,29.4953,29.434,29.4877,13200.0
2010-10-29 12:15:00,38.46,38.5,38.46,38.49,12000.0,29.4953,29.526,29.4953,29.5183,12000.0
2010-10-29 12:20:00,38.48,38.52,38.47,38.5,6200.0,29.5107,29.5413,29.503,29.526,6200.0
2010-10-29 12:25:00,38.49,38.52,38.48,38.5,6000.0,29.5183,29.5413,29.5107,29.526,6000.0
2010-10-29 12:30:00,38.5,38.52,38.5,38.52,4600.0,29.526,29.5413,29.526,29.5413,4600.0
2010-10-29 12:35:00,38.53,38.55,38.51,38.54,5200.0,29.549,29.5643,29.5337,29.5567,5200.0
2010-10-29 12:40:00,38.53,38.54,38.5,38.52,5800.0,29.549,29.5567,29.526,29.5413,5800.0
2010-10-29 12:45:00,38.52,38.52,38.47,38.51,9800.0,29.5413,29.5413,29.503,29.5337,9800.0
2010-10-29 12:50:00,38.49,38.52,38.49,38.51,7600.0,29.5183,29.5413,29.5183,29.5337,7600.0
2010-10-29 12:55:00,38.5,38.51,38.5,38.51,1400.0,29.526,29.5337,29.526,29.5337,1400.0
2010-10-29 13:00:00,38.51,38.52,38.49,38.5,20200.0,29.5337,29.5413,29.5183,29.526,20200.0
2010-10-29 13:05:00,38.51,38.55,38.48,38.48,57000.0,29.5337,29.5643,29.5107,29.5107,57000.0
2010-10-29 13:10:00,38.48,38.49,38.45,38.47,22800.0,29.5107,29.5183,29.4877,29.503,22800.0
2010-10-29 13:15:00,38.47,38.49,38.45,38.49,22000.0,29.503,29.5183,29.4877,29.5183,22000.0
2010-10-29 13:20:00,38.51,38.52,38.49,38.52,4200.0,29.5337,29.5413,29.5183,29.5413,4200.0
2010-10-29 13:25:00,38.52,38.52,38.5,38.5,14200.0,29.5413,29.5413,29.526,29.526,14200.0
2010-10-29 13:30:00,38.5,38.51,38.46,38.48,22000.0,29.526,29.5337,29.4953,29.5107,22000.0
2010-10-29 13:35:00,38.48,38.49,38.47,38.49,7000.0,29.5107,29.5183,29.503,29.5183,7000.0
2010-10-29 13:40:00,38.48,38.52,38.48,38.52,21200.0,29.5107,29.5413,29.5107,29.5413,21200.0
2010-10-29 13:45:00,38.52,38.54,38.49,38.54,9800.0,29.5413,29.5567,29.5183,29.5567,9800.0
2010-10-29 13:50:00,38.52,38.56,38.52,38.56,10800.0,29.5413,29.572,29.5413,29.572,10800.0
2010-10-29 13:55:00,38.56,38.56,38.51,38.53,13800.0,29.572,29.572,29.5337,29.549,13800.0
2010-10-29 14:00:00,38.53,38.54,38.52,38.52,3200.0,29.549,29.5567,29.5413,29.5413,3200.0
2010-10-29 14:05:00,38.51,38.54,38.51,38.52,5400.0,29.5337,29.5567,29.5337,29.5413,5400.0
2010-10-29 14:10:00,38.52,38.55,38.52,38.54,10800.0,29.5413,29.5643,29.5413,29.5567,10800.0
2010-10-29 14:15:00,38.54,38.54,38.51,38.52,12600.0,29.5567,29.5567,29.5337,29.5413,12600.0
2010-10-29 14:20:00,38.52,38.54,38.5,38.52,23200.0,29.5413,29.5567,29.526,29.5413,23200.0
2010-10-29 14:25:00,38.51,38.52,38.5,38.5,17000.0,29.5337,29.5413,29.526,29.526,17000.0
2010-10-29 14:30:00,38.51,38.51,38.48,38.49,25400.0,29.5337,29.5337,29.5107,29.5183,25400.0
2010-10-29 14:35:00,38.49,38.5,38.48,38.48,17000.0,29.5183,29.526,29.5107,29.5107,17000.0
2010-10-29 14:40:00,38.48,38.5,38.48,38.49,26400.0,29.5107,29.526,29.5107,29.5183,26400.0
2010-10-29 14:45:00,38.49,38.5,38.48,38.48,18000.0,29.5183,29.526,29.5107,29.5107,18000.0
2010-10-29 14:50:00,38.48,38.48,38.46,38.47,19000.0,29.5107,29.5107,29.4953,29.503,19000.0
2010-10-29 14:55:00,38.47,38.47,38.43,38.44,15600.0,29.503,29.503,29.4723,29.48,15600.0
2010-10-29 15:00:00,38.44,38.45,38.4,38.43,34000.0,29.48,29.4877,29.4493,29.4723,34000.0
2010-10-29 15:05:00,38.43,38.44,38.4,38.43,27400.0,29.4723,29.48,29.4493,29.4723,27400.0
2010-10-29 15:10:00,38.43,38.46,38.42,38.44,19000.0,29.4723,29.4953,29.4646,29.48,19000.0
2010-10-29 15:15:00,38.44,38.45,38.43,38.43,29800.0,29.48,29.4877,29.4723,29.4723,29800.0
2010-10-29 15:20:00,38.43,38.44,38.4,38.43,28400.0,29.4723,29.48,29.4493,29.4723,28400.0
2010-10-29 15:25:00,38.43,38.44,38.42,38.43,56200.0,29.4723,29.48,29.4646,29.4723,56200.0
2010-10-29 15:30:00,38.43,38.44,38.42,38.43,62000.0,29.4723,29.48,29.4646,29.4723,62000.0
2010-10-29 15:35:00,38.44,38.46,38.41,38.45,53000.0,29.48,29.4953,29.457,29.4877,53000.0
2010-10-29 15:40:00,38.45,38.46,38.42,38.44,62600.0,29.4877,29.4953,29.4646,29.48,62600.0
2010-10-29 15:45:00,38.44,38.44,38.4,38.42,50800.0,29.48,29.48,29.4493,29.4646,50800.0
2010-10-29 15:50:00,38.42,38.43,38.36,38.41,76400.0,29.4646,29.4723,29.4186,29.457,76400.0
2010-10-29 15:55:00,38.4,38.4,38.35,38.36,137400.0,29.4493,29.4493,29.411,29.4186,137400.0
2010-11-01 09:30:00,38.56,38.65,38.56,38.63,40800.0,29.572,29.641,29.572,29.6257,40800.0
2010-11-01 09:35:00,38.63,38.63,38.57,38.6,25200.0,29.6257,29.6257,29.5797,29.6027,25200.0
2010-11-01 09:40:00,38.6,38.65,38.59,38.62,28000.0,29.6027,29.641,29.595,29.618,28000.0
2010-11-01 09:45:00,38.62,38.63,38.55,38.61,68600.0,29.618,29.6257,29.5643,29.6104,68600.0
2010-11-01 09:50:00,38.6,38.69,38.59,38.67,34800.0,29.6027,29.6717,29.595,29.6564,34800.0
2010-11-01 09:55:00,38.65,38.67,38.63,38.63,42600.0,29.641,29.6564,29.6257,29.6257,42600.0
2010-11-01 10:00:00,38.65,38.81,38.64,38.8,75000.0,29.641,29.7637,29.6334,29.7561,75000.0
2010-11-01 10:05:00,38.81,38.92,38.79,38.85,55800.0,29.7637,29.8481,29.7484,29.7944,55800.0
2010-11-01 10:10:00,38.85,38.87,38.84,38.87,17800.0,29.7944,29.8098,29.7868,29.8098,17800.0
2010-11-01 10:15:00,38.87,38.93,38.87,38.9,33400.0,29.8098,29.8558,29.8098,29.8328,33400.0
2010-11-01 10:20:00,38.9,38.93,38.87,38.9,45600.0,29.8328,29.8558,29.8098,29.8328,45600.0
2010-11-01 10:25:00,38.88,38.89,38.84,38.86,34600.0,29.8174,29.8251,29.7868,29.8021,34600.0
2010-11-01 10:30:00,38.85,38.87,38.79,38.79,17800.0,29.7944,29.8098,29.7484,29.7484,17800.0
2010-11-01 10:35:00,38.77,38.81,38.77,38.79,16600.0,29.7331,29.7637,29.7331,29.7484,16600.0
2010-11-01 10:40:00,38.8,38.84,38.8,38.84,14600.0,29.7561,29.7868,29.7561,29.7868,14600.0
2010-11-01 10:45:00,38.85,38.9,38.85,38.9,16400.0,29.7944,29.8328,29.7944,29.8328,16400.0
2010-11-01 10:50:00,38.9,38.9,38.82,38.82,22800.0,29.8328,29.8328,29.7714,29.7714,22800.0
2010-11-01 10:55:00,38.81,38.83,38.79,38.81,22000.0,29.7637,29.7791,29.7484,29.7637,22000.0
2010-11-01 11:00:00,38.81,38.81,38.72,38.74,23200.0,29.7637,29.7637,29.6947,29.7101,23200.0
2010-11-01 11:05:00,38.74,38.77,38.71,38.77,26200.0,29.7101,29.7331,29.6871,29.7331,26200.0
2010-11-01 11:10:00,38.78,38.81,38.77,38.81,17000.0,29.7407,29.7637,29.7331,29.7637,17000.0
2010-11-01 11:15:00,38.82,38.82,38.7,38.7,20000.0,29.7714,29.7714,29.6794,29.6794,20000.0
2010-11-01 11:20:00,38.7,38.72,38.63,38.64,21200.0,29.6794,29.6947,29.6257,29.6334,21200.0
2010-11-01 11:25:00,38.63,38.63,38.6,38.62,25600.0,29.6257,29.6257,29.6027,29.618,25600.0
2010-11-01 11:30:00,38.62,38.62,38.58,38.58,26200.0,29.618,29.618,29.5874,29.5874,26200.0
2010-11-01 11:35:00,38.58,38.58,38.52,38.55,35200.0,29.5874,29.5874,29.5413,29.5643,35200.0
2010-11-01 11:40:00,38.55,38.56,38.52,38.56,30000.0,29.5643,29.572,29.5413,29.572,30000.0
2010-11-01 11:45:00,38.56,38.6,38.55,38.59,18600.0,29.572,29.6027,29.5643,29.595,18600.0
2010-11-01 11:50:00,38.57,38.6,38.55,38.59,21200.0,29.5797,29.6027,29.5643,29.595,21200.0
2010-11-01 11:55:00,38.59,38.66,38.59,38.66,14200.0,29.595,29.6487,29.595,29.6487,14200.0
2010-11-01 12:00:00,38.67,38.67,38.58,38.59,16800.0,29.6564,29.6564,29.5874,29.595,16800.0
2010-11-01 12:05:00,38.6,38.6,38.54,38.54,15000.0,29.6027,29.6027,29.5567,29.5567,15000.0
2010-11-01 12:10:00,38.54,38.55,38.51,38.52,21800.0,29.5567,29.5643,29.5337,29.5413,21800.0
2010-11-01 12:15:00,38.51,38.56,38.51,38.52,18200.0,29.5337,29.572,29.5337,29.5413,18200.0
2010-11-01 12:20:00,38.53,38.62,38.53,38.62,14000.0,29.549,29.618,29.549,29.618,14000.0
2010-11-01 12:25:00,38.61,38.62,38.56,38.59,17400.0,29.6104,29.618,29.572,29.595,17400.0
2010-11-01 12:30:00,38.58,38.59,38.55,38.59,8200.0,29.5874,29.595,29.5643,29.595,8200.0
2010-11-01 12:35:00,38.6,38.6,38.56,38.56,12000.0,29.6027,29.6027,29.572,29.572,12000.0
2010-11-01 12:40:00,38.56,38.57,38.54,38.55,11600.0,29.572,29.5797,29.5567,29.5643,11600.0
2010-11-01 12:45:00,38.56,38.56,38.5,38.51,15000.0,29.572,29.572,29.526,29.5337,15000.0
2010-11-01 12:50:00,38.51,38.51,38.48,38.51,16600.0,29.5337,29.5337,29.5107,29.5337,16600.0
2010-11-01 12:55:00,38.51,38.52,38.49,38.51,9600.0,29.5337,29.5413,29.5183,29.5337,9600.0
2010-11-01 13:00:00,38.52,38.57,38.52,38.52,15600.0,29.5413,29.5797,29.5413,29.5413,15600.0
2010-11-01 13:05:00,38.5,38.52,38.48,38.51,36200.0,29.526,29.5413,29.5107,29.5337,36200.0
2010-11-01 13:10:00,38.54,38.59,38.52,38.57,48800.0,29.5567,29.595,29.5413,29.5797,48800.0
2010-11-01 13:15:00,38.56,38.58,38.55,38.56,9000.0,29.572,29.5874,29.5643,29.572,9000.0
2010-11-01 13:20:00,38.56,38.57,38.5,38.53,17200.0,29.572,29.5797,29.526,29.549,17200.0
2010-11-01 13:25:00,38.54,38.54,38.48,38.52,11000.0,29.5567,29.5567,29.5107,29.5413,11000.0
2010-11-01 13:30:00,38.54,38.56,38.53,38.56,22600.0,29.5567,29.572,29.549,29.572,22600.0
2010-11-01 13:35:00,38.56,38.6,38.54,38.59,14200.0,29.572,29.6027,29.5567,29.595,14200.0
2010-11-01 13:40:00,38.59,38.61,38.58,38.6,22600.0,29.595,29.6104,29.5874,29.6027,22600.0
2010-11-01 13:45:00,38.6,38.62,38.58,38.61,15400.0,29.6027,29.618,29.5874,29.6104,15400.0
2010-11-01 13:50:00,38.62,38.62,38.59,38.59,18800.0,29.618,29.618,29.595,29.595,18800.0
2010-11-01 13:55:00,38.59,38.59,38.53,38.53,27800.0,29.595,29.595,29.549,29.549,27800.0
2010-11-01 14:00:00,38.53,38.53,38.49,38.5,50000.0,29.549,29.549,29.5183,29.526,50000.0
2010-11-01 14:05:00,38.5,38.51,38.49,38.51,22000.0,29.526,29.5337,29.5183,29.5337,22000.0
2010-11-01 14:10:00,38.51,38.51,38.47,38.48,36600.0,29.5337,29.5337,29.503,29.5107,36600.0
2010-11-01 14:15:00,38.48,38.48,38.44,38.45,28200.0,29.5107,29.5107,29.48,29.4877,28200.0
2010-11-01 14:20:00,38.45,38.48,38.44,38.46,54800.0,29.4877,29.5107,29.48,29.4953,54800.0
2010-11-01 14:25:00,38.45,38.45,38.4,38.42,68600.0,29.4877,29.4877,29.4493,29.4646,68600.0
2010-11-01 14:30:00,38.42,38.43,38.4,38.43,24600.0,29.4646,29.4723,29.4493,29.4723,24600.0
2010-11-01 14:35:00,38.43,38.43,38.34,38.35,55200.0,29.4723,29.4723,29.4033,29.411,55200.0
2010-11-01 14:40:00,38.35,38.37,38.29,38.37,40800.0,29.411,29.4263,29.365,29.4263,40800.0
2010-11-01 14:45:00,38.37,38.38,38.3,38.32,27800.0,29.4263,29.434,29.3726,29.388,27800.0
2010-11-01 14:50:00,38.32,38.38,38.32,38.37,27600.0,29.388,29.434,29.388,29.4263,27600.0
2010-11-01 14:55:00,38.37,38.37,38.3,38.33,43600.0,29.4263,29.4263,29.3726,29.3956,43600.0
2010-11-01 15:00:00,38.33,38.33,38.27,38.27,37600.0,29.3956,29.3956,29.3496,29.3496,37600.0
2010-11-01 15:05:00,38.28,38.28,38.15,38.19,48200.0,29.3573,29.3573,29.2576,29.2883,48200.0
2010-11-01 15:10:00,38.19,38.19,38.13,38.15,42600.0,29.2883,29.2883,29.2422,29.2576,42600.0
2010-11-01 15:15:00,38.15,38.22,38.13,38.19,44800.0,29.2576,29.3113,29.2422,29.2883,44800.0
2010-11-01 15:20:00,38.19,38.23,38.14,38.23,65600.0,29.2883,29.3189,29.2499,29.3189,65600.0
2010-11-01 15:25:00,38.23,38.24,38.17,38.17,83200.0,29.3189,29.3266,29.2729,29.2729,83200.0
2010-11-01 15:30:00,38.17,38.19,38.16,38.17,88400.0,29.2729,29.2883,29.2653,29.2729,88400.0
2010-11-01 15:35:00,38.17,38.21,38.16,38.21,53400.0,29.2729,29.3036,29.2653,29.3036,53400.0
2010-11-01 15:40:00,38.22,38.27,38.22,38.27,49400.0,29.3113,29.3496,29.3113,29.3496,49400.0
2010-11-01 15:45:00,38.27,38.33,38.27,38.28,141600.0,29.3496,29.3956,29.3496,29.3573,141600.0
2010-11-01 15:50:00,38.28,38.35,38.27,38.34,103000.0,29.3573,29.411,29.3496,29.4033,103000.0
2010-11-01 15:55:00,38.34,38.37,38.33,38.34,156200.0,29.4033,29.4263,29.3956,29.4033,156200.0
2010-11-02 09:30:00,38.65,38.94,38.65,38.84,48600.0,29.641,29.8634,29.641,29.7868,48600.0
2010-11-02 09:35:00,38.85,38.88,38.74,38.8,22800.0,29.7944,29.8174,29.7101,29.7561,22800.0
2010-11-02 09:40:00,38.81,38.87,38.74,38.87,20600.0,29.7637,29.8098,29.7101,29.8098,20600.0
2010-11-02 09:45:00,38.85,38.91,38.8,38.88,55600.0,29.7944,29.8404,29.7561,29.8174,55600.0
2010-11-02 09:50:00,38.88,39.0,38.88,38.98,63200.0,29.8174,29.9095,29.8174,29.8941,63200.0
2010-11-02 09:55:00,38.99,39.07,38.97,39.01,47800.0,29.9018,29.9631,29.8864,29.9171,47800.0
2010-11-02 10:00:00,39.02,39.05,38.98,38.99,27400.0,29.9248,29.9478,29.8941,29.9018,27400.0
2010-11-02 10:05:00,38.99,39.02,38.97,39.01,20000.0,29.9018,29.9248,29.8864,29.9171,20000.0
2010-11-02 10:10:00,38.99,39.01,38.93,38.93,43000.0,29.9018,29.9171,29.8558,29.8558,43000.0
2010-11-02 10:15:00,38.93,39.0,38.92,39.0,35800.0,29.8558,29.9095,29.8481,29.9095,35800.0
2010-11-02 10:20:00,39.0,39.04,38.99,39.01,17800.0,29.9095,29.9401,29.9018,29.9171,17800.0
2010-11-02 10:25:00,39.01,39.02,38.98,38.99,16000.0,29.9171,29.9248,29.8941,29.9018,16000.0
2010-11-02 10:30:00,38.99,39.02,38.92,38.92,22800.0,29.9018,29.9248,29.8481,29.8481,22800.0
2010-11-02 10:35:00,38.92,38.94,38.91,38.94,12400.0,29.8481,29.8634,29.8404,29.8634,12400.0
2010-11-02 10:40:00,38.95,38.98,38.94,38.98,21800.0,29.8711,29.8941,29.8634,29.8941,21800.0
2010-11-02 10:45:00,38.98,39.02,38.97,38.97,28600.0,29.8941,29.9248,29.8864,29.8864,28600.0
2010-11-02 10:50:00,38.96,39.01,38.96,39.0,18000.0,29.8788,29.9171,29.8788,29.9095,18000.0
2010-11-02 10:55:00,39.0,39.01,38.92,38.93,33200.0,29.9095,29.9171,29.8481,29.8558,33200.0
2010-11-02 11:00:00,38.93,38.95,38.91,38.95,26800.0,29.8558,29.8711,29.8404,29.8711,26800.0
2010-11-02 11:05:00,38.95,38.98,38.9,38.91,31000.0,29.8711,29.8941,29.8328,29.8404,31000.0
2010-11-02 11:10:00,38.91,38.95,38.9,38.94,25400.0,29.8404,29.8711,29.8328,29.8634,25400.0
2010-11-02 11:15:00,38.95,38.96,38.9,38.93,14600.0,29.8711,29.8788,29.8328,29.8558,14600.0
2010-11-02 11:20:00,38.93,38.93,38.89,38.9,13200.0,29.8558,29.8558,29.8251,29.8328,13200.0
2010-11-02 11:25:00,38.91,38.94,38.9,38.91,17200.0,29.8404,29.8634,29.8328,29.8404,17200.0
2010-11-02 11:30:00,38.92,38.95,38.91,38.93,14000.0,29.8481,29.8711,29.8404,29.8558,14000.0
2010-11-02 11:35:00,38.93,38.96,38.93,38.94,19600.0,29.8558,29.8788,29.8558,29.8634,19600.0
2010-11-02 11:40:00,38.93,38.93,38.89,38.9,10600.0,29.8558,29.8558,29.8251,29.8328,10600.0
2010-11-02 11:45:00,38.9,38.91,38.89,38.89,14600.0,29.8328,29.8404,29.8251,29.8251,14600.0
2010-11-02 11:50:00,38.89,38.9,38.88,38.88,9800.0,29.8251,29.8328,29.8174,29.8174,9800.0
2010-11-02 11:55:00,38.88,38.89,38.87,38.88,7200.0,29.8174,29.8251,29.8098,29.8174,7200.0
2010-11-02 12:00:00,38.88,38.88,38.86,38.88,8800.0,29.8174,29.8174,29.8021,29.8174,8800.0
2010-11-02 12:05:00,38.88,38.9,38.87,38.88,9400.0,29.8174,29.8328,29.8098,29.8174,9400.0
2010-11-02 12:10:00,38.9,38.91,38.88,38.88,18000.0,29.8328,29.8404,29.8174,29.8174,18000.0
2010-11-02 12:15:00,38.89,38.92,38.88,38.91,16600.0,29.8251,29.8481,29.8174,29.8404,16600.0
2010-11-02 12:20:00,38.9,38.9,38.87,38.87,9600.0,29.8328,29.8328,29.8098,29.8098,9600.0
2010-11-02 12:25:00,38.87,38.87,38.85,38.85,13000.0,29.8098,29.8098,29.7944,29.7944,13000.0
2010-11-02 12:30:00,38.85,38.85,38.82,38.83,21200.0,29.7944,29.7944,29.7714,29.7791,21200.0
2010-11-02 12:35:00,38.83,38.9,38.83,38.89,19400.0,29.7791,29.8328,29.7791,29.8251,19400.0
2010-11-02 12:40:00,38.88,38.91,38.88,38.9,9800.0,29.8174,29.8404,29.8174,29.8328,9800.0
2010-11-02 12:45:00,38.9,38.91,38.87,38.87,16800.0,29.8328,29.8404,29.8098,29.8098,16800.0
2010-11-02 12:50:00,38.87,38.88,38.85,38.88,11800.0,29.8098,29.8174,29.7944,29.8174,11800.0
2010-11-02 12:55:00,38.87,38.89,38.87,38.89,9600.0,29.8098,29.8251,29.8098,29.8251,9600.0
2010-11-02 13:00:00,38.9,38.95,38.89,38.95,27600.0,29.8328,29.8711,29.8251,29.8711,27600.0
2010-11-02 13:05:00,38.95,38.95,38.92,38.93,19600.0,29.8711,29.8711,29.8481,29.8558,19600.0
2010-11-02 13:10:00,38.93,38.93,38.91,38.92,7600.0,29.8558,29.8558,29.8404,29.8481,7600.0
2010-11-02 13:15:00,38.92,38.92,38.89,38.91,11400.0,29.8481,29.8481,29.8251,29.8404,11400.0
2010-11-02 13:20:00,38.9,38.9,38.87,38.87,17200.0,29.8328,29.8328,29.8098,29.8098,17200.0
2010-11-02 13:25:00,38.88,38.88,38.85,38.85,4800.0,29.8174,29.8174,29.7944,29.7944,4800.0
2010-11-02 13:30:00,38.87,38.88,38.81,38.82,18400.0,29.8098,29.8174,29.7637,29.7714,18400.0
2010-11-02 13:35:00,38.82,38.82,38.81,38.82,8600.0,29.7714,29.7714,29.7637,29.7714,8600.0
2010-11-02 13:40:00,38.82,38.85,38.82,38.85,14200.0,29.7714,29.7944,29.7714,29.7944,14200.0
2010-11-02 13:45:00,38.85,38.88,38.85,38.88,13200.0,29.7944,29.8174,29.7944,29.8174,13200.0
2010-11-02 13:50:00,38.88,38.91,38.88,38.88,13000.0,29.8174,29.8404,29.8174,29.8174,13000.0
2010-11-02 13:55:00,38.89,38.93,38.89,38.92,20000.0,29.8251,29.8558,29.8251,29.8481,20000.0
2010-11-02 14:00:00,38.92,38.92,38.87,38.87,29000.0,29.8481,29.8481,29.8098,29.8098,29000.0
2010-11-02 14:05:00,38.87,38.88,38.85,38.85,7600.0,29.8098,29.8174,29.7944,29.7944,7600.0
2010-11-02 14:10:00,38.85,38.86,38.84,38.85,14000.0,29.7944,29.8021,29.7868,29.7944,14000.0
2010-11-02 14:15:00,38.85,38.85,38.83,38.84,13400.0,29.7944,29.7944,29.7791,29.7868,13400.0
2010-11-02 14:20:00,38.84,38.87,38.84,38.87,6000.0,29.7868,29.8098,29.7868,29.8098,6000.0
2010-11-02 14:25:00,38.87,38.88,38.87,38.88,18400.0,29.8098,29.8174,29.8098,29.8174,18400.0
2010-11-02 14:30:00,38.88,38.88,38.83,38.84,11600.0,29.8174,29.8174,29.7791,29.7868,11600.0
2010-11-02 14:35:00,38.84,38.84,38.82,38.83,19800.0,29.7868,29.7868,29.7714,29.7791,19800.0
2010-11-02 14:40:00,38.83,38.85,38.83,38.84,14400.0,29.7791,29.7944,29.7791,29.7868,14400.0
2010-11-02 14:45:00,38.83,38.87,38.83,38.84,12400.0,29.7791,29.8098,29.7791,29.7868,12400.0
2010-11-02 14:50:00,38.84,38.88,38.84,38.87,18800.0,29.7868,29.8174,29.7868,29.8098,18800.0
2010-11-02 14:55:00,38.87,38.88,38.86,38.87,14000.0,29.8098,29.8174,29.8021,29.8098,14000.0
2010-11-02 15:00:00,38.86,38.88,38.86,38.88,27400.0,29.8021,29.8174,29.8021,29.8174,27400.0
2010-11-02 15:05:00,38.88,38.88,38.85,38.85,14400.0,29.8174,29.8174,29.7944,29.7944,14400.0
2010-11-02 15:10:00,38.85,38.85,38.84,38.85,19200.0,29.7944,29.7944,29.7868,29.7944,19200.0
2010-11-02 15:15:00,38.85,38.87,38.85,38.87,21600.0,29.7944,29.8098,29.7944,29.8098,21600.0
2010-11-02 15:20:00,38.87,38.88,38.85,38.87,62000.0,29.8098,29.8174,29.7944,29.8098,62000.0
2010-11-02 15:25:00,38.87,38.88,38.85,38.85,13200.0,29.8098,29.8174,29.7944,29.7944,13200.0
2010-11-02 15:30:00,38.85,38.85,38.83,38.84,33200.0,29.7944,29.7944,29.7791,29.7868,33200.0
2010-11-02 15:35:00,38.84,38.88,38.84,38.85,26000.0,29.7868,29.8174,29.7868,29.7944,26000.0
2010-11-02 15:40:00,38.85,38.85,38.81,38.81,33200.0,29.7944,29.7944,29.7637,29.7637,33200.0
2010-11-02 15:45:00,38.81,38.85,38.81,38.84,52800.0,29.7637,29.7944,29.7637,29.7868,52800.0
2010-11-02 15:50:00,38.85,38.87,38.82,38.84,78000.0,29.7944,29.8098,29.7714,29.7868,78000.0
2010-11-02 15:55:00,38.84,38.84,38.78,38.84,139200.0,29.7868,29.7868,29.7407,29.7868,139200.0
2010-11-03 09:30:00,38.85,38.95,38.85,38.95,47400.0,29.7944,29.8711,29.7944,29.8711,47400.0
2010-11-03 09:35:00,38.96,39.11,38.96,39.07,40600.0,29.8788,29.9938,29.8788,29.9631,40600.0
2010-11-03 09:40:00,39.08,39.08,38.88,38.93,36000.0,29.9708,29.9708,29.8174,29.8558,36000.0
2010-11-03 09:45:00,38.93,39.02,38.92,39.02,43200.0,29.8558,29.9248,29.8481,29.9248,43200.0
2010-11-03 09:50:00,39.02,39.07,39.01,39.05,36800.0,29.9248,29.9631,29.9171,29.9478,36800.0
2010-11-03 09:55:00,39.05,39.08,39.01,39.05,30400.0,29.9478,29.9708,29.9171,29.9478,30400.0
2010-11-03 10:00:00,39.06,39.1,38.99,39.01,32200.0,29.9555,29.9861,29.9018,29.9171,32200.0
2010-11-03 10:05:00,39.01,39.05,39.01,39.04,12600.0,29.9171,29.9478,29.9171,29.9401,12600.0
2010-11-03 10:10:00,39.05,39.06,39.03,39.03,19400.0,29.9478,29.9555,29.9325,29.9325,19400.0
2010-11-03 10:15:00,39.04,39.05,39.02,39.02,14400.0,29.9401,29.9478,29.9248,29.9248,14400.0
2010-11-03 10:20:00,39.02,39.04,39.01,39.02,13800.0,29.9248,29.9401,29.9171,29.9248,13800.0
2010-11-03 10:25:00,39.0,39.02,38.99,39.02,11800.0,29.9095,29.9248,29.9018,29.9248,11800.0
2010-11-03 10:30:00,39.02,39.05,38.99,39.05,28000.0,29.9248,29.9478,29.9018,29.9478,28000.0
2010-11-03 10:35:00,39.06,39.08,39.04,39.08,15400.0,29.9555,29.9708,29.9401,29.9708,15400.0
2010-11-03 10:40:00,39.07,39.07,38.9,38.91,10000.0,29.9631,29.9631,29.8328,29.8404,10000.0
2010-11-03 10:45:00,38.91,38.96,38.88,38.96,42400.0,29.8404,29.8788,29.8174,29.8788,42400.0
2010-11-03 10:50:00,38.96,38.99,38.95,38.96,11800.0,29.8788,29.9018,29.8711,29.8788,11800.0
2010-11-03 10:55:00,38.96,38.97,38.91,38.91,13000.0,29.8788,29.8864,29.8404,29.8404,13000.0
2010-11-03 11:00:00,38.92,38.92,38.88,38.91,22000.0,29.8481,29.8481,29.8174,29.8404,22000.0
2010-11-03 11:05:00,38.91,38.92,38.81,38.83,19600.0,29.8404,29.8481,29.7637,29.7791,19600.0
2010-11-03 11:10:00,38.82,38.82,38.7,38.7,12800.0,29.7714,29.7714,29.6794,29.6794,12800.0
2010-11-03 11:15:00,38.69,38.7,38.63,38.65,21400.0,29.6717,29.6794,29.6257,29.641,21400.0
2010-11-03 11:20:00,38.66,38.67,38.6,38.61,12000.0,29.6487,29.6564,29.6027,29.6104,12000.0
2010-11-03 11:25:00,38.62,38.65,38.59,38.65,16800.0,29.618,29.641,29.595,29.641,16800.0
2010-11-03 11:30:00,38.64,38.68,38.62,38.68,14600.0,29.6334,29.664,29.618,29.664,14600.0
2010-11-03 11:35:00,38.69,38.76,38.69,38.74,116200.0,29.6717,29.7254,29.6717,29.7101,116200.0
2010-11-03 11:40:00,38.76,38.77,38.74,38.74,8200.0,29.7254,29.7331,29.7101,29.7101,8200.0
2010-11-03 11:45:00,38.74,38.74,38.67,38.71,32800.0,29.7101,29.7101,29.6564,29.6871,32800.0
2010-11-03 11:50:00,38.71,38.74,38.7,38.7,16600.0,29.6871,29.7101,29.6794,29.6794,16600.0
2010-11-03 11:55:00,38.69,38.73,38.68,38.71,18400.0,29.6717,29.7024,29.664,29.6871,18400.0
2010-11-03 12:00:00,38.71,38.71,38.56,38.56,21600.0,29.6871,29.6871,29.572,29.572,21600.0
2010-11-03 12:05:00,38.57,38.65,38.56,38.65,34600.0,29.5797,29.641,29.572,29.641,34600.0
2010-11-03 12:10:00,38.65,38.72,38.64,38.71,23200.0,29.641,29.6947,29.6334,29.6871,23200.0
2010-11-03 12:15:00,38.7,38.72,38.7,38.72,16400.0,29.6794,29.6947,29.6794,29.6947,16400.0
2010-11-03 12:20:00,38.72,38.73,38.68,38.68,12600.0,29.6947,29.7024,29.664,29.664,12600.0
2010-11-03 12:25:00,38.67,38.71,38.67,38.68,6200.0,29.6564,29.6871,29.6564,29.664,6200.0
2010-11-03 12:30:00,38.68,38.79,38.68,38.77,15400.0,29.664,29.7484,29.664,29.7331,15400.0
2010-11-03 12:35:00,38.77,38.78,38.72,38.74,9800.0,29.7331,29.7407,29.6947,29.7101,9800.0
2010-11-03 12:40:00,38.74,38.77,38.72,38.74,16200.0,29.7101,29.7331,29.6947,29.7101,16200.0
2010-11-03 12:45:00,38.76,38.76,38.74,38.74,7800.0,29.7254,29.7254,29.7101,29.7101,7800.0
2010-11-03 12:50:00,38.74,38.78,38.74,38.77,10000.0,29.7101,29.7407,29.7101,29.7331,10000.0
2010-11-03 12:55:00,38.77,38.8,38.76,38.76,5600.0,29.7331,29.7561,29.7254,29.7254,5600.0
2010-11-03 13:00:00,38.76,38.83,38.76,38.82,6200.0,29.7254,29.7791,29.7254,29.7714,6200.0
2010-11-03 13:05:00,38.81,38.84,38.78,38.79,24600.0,29.7637,29.7868,29.7407,29.7484,24600.0
2010-11-03 13:10:00,38.78,38.78,38.74,38.77,14000.0,29.7407,29.7407,29.7101,29.7331,14000.0
2010-11-03 13:15:00,38.78,38.79,38.75,38.75,8000.0,29.7407,29.7484,29.7177,29.7177,8000.0
2010-11-03 13:20:00,38.75,38.76,38.73,38.76,6800.0,29.7177,29.7254,29.7024,29.7254,6800.0
2010-11-03 13:25:00,38.75,38.75,38.72,38.74,6800.0,29.7177,29.7177,29.6947,29.7101,6800.0
2010-11-03 13:30:00,38.73,38.77,38.72,38.74,7400.0,29.7024,29.7331,29.6947,29.7101,7400.0
2010-11-03 13:35:00,38.74,38.74,38.7,38.7,10600.0,29.7101,29.7101,29.6794,29.6794,10600.0
2010-11-03 13:40:00,38.7,38.73,38.68,38.73,9600.0,29.6794,29.7024,29.664,29.7024,9600.0
2010-11-03 13:45:00,38.73,38.76,38.72,38.76,12800.0,29.7024,29.7254,29.6947,29.7254,12800.0
2010-11-03 13:50:00,38.77,38.8,38.76,38.8,11400.0,29.7331,29.7561,29.7254,29.7561,11400.0
2010-11-03 13:55:00,38.8,38.81,38.77,38.79,5000.0,29.7561,29.7637,29.7331,29.7484,5000.0
2010-11-03 14:00:00,38.79,38.85,38.79,38.85,18600.0,29.7484,29.7944,29.7484,29.7944,18600.0
2010-11-03 14:05:00,38.85,38.86,38.78,38.83,15000.0,29.7944,29.8021,29.7407,29.7791,15000.0
2010-11-03 14:10:00,38.83,38.84,38.62,38.72,20600.0,29.7791,29.7868,29.618,29.6947,20600.0
2010-11-03 14:15:00,38.73,38.99,38.63,38.88,66200.0,29.7024,29.9018,29.6257,29.8174,66200.0
2010-11-03 14:20:00,38.91,39.03,38.83,38.85,23200.0,29.8404,29.9325,29.7791,29.7944,23200.0
2010-11-03 14:25:00,38.83,38.85,38.58,38.6,41600.0,29.7791,29.7944,29.5874,29.6027,41600.0
2010-11-03 14:30:00,38.6,38.67,38.45,38.61,39800.0,29.6027,29.6564,29.4877,29.6104,39800.0
2010-11-03 14:35:00,38.61,38.74,38.59,38.73,18200.0,29.6104,29.7101,29.595,29.7024,18200.0
2010-11-03 14:40:00,38.71,38.84,38.63,38.84,53600.0,29.6871,29.7868,29.6257,29.7868,53600.0
2010-11-03 14:45:00,38.84,38.84,38.75,38.8,29200.0,29.7868,29.7868,29.7177,29.7561,29200.0
2010-11-03 14:50:00,38.79,38.93,38.79,38.91,28400.0,29.7484,29.8558,29.7484,29.8404,28400.0
2010-11-03 14:55:00,38.91,39.02,38.9,38.98,39000.0,29.8404,29.9248,29.8328,29.8941,39000.0
2010-11-03 15:00:00,38.98,39.02,38.92,38.98,27000.0,29.8941,29.9248,29.8481,29.8941,27000.0
2010-11-03 15:05:00,38.99,39.07,38.97,39.01,27600.0,29.9018,29.9631,29.8864,29.9171,27600.0
2010-11-03 15:10:00,38.99,39.06,38.96,38.98,39000.0,29.9018,29.9555,29.8788,29.8941,39000.0
2010-11-03 15:15:00,38.98,39.01,38.94,38.95,14600.0,29.8941,29.9171,29.8634,29.8711,14600.0
2010-11-03 15:20:00,38.94,38.97,38.89,38.97,17600.0,29.8634,29.8864,29.8251,29.8864,17600.0
2010-11-03 15:25:00,38.96,38.98,38.91,38.95,13800.0,29.8788,29.8941,29.8404,29.8711,13800.0
2010-11-03 15:30:00,38.95,38.97,38.85,38.87,21800.0,29.8711,29.8864,29.7944,29.8098,21800.0
2010-11-03 15:35:00,38.87,38.88,38.84,38.85,27800.0,29.8098,29.8174,29.7868,29.7944,27800.0
2010-11-03 15:40:00,38.85,38.85,38.81,38.83,30800.0,29.7944,29.7944,29.7637,29.7791,30800.0
2010-11-03 15:45:00,38.84,38.95,38.84,38.94,142000.0,29.7868,29.8711,29.7868,29.8634,142000.0
2010-11-03 15:50:00,38.94,38.97,38.91,38.95,85400.0,29.8634,29.8864,29.8404,29.8711,85400.0
2010-11-03 15:55:00,38.96,38.99,38.94,38.95,154000.0,29.8788,29.9018,29.8634,29.8711,154000.0
2010-11-04 09:30:00,39.35,39.38,39.27,39.35,55000.0,30.1779,30.2009,30.1165,30.1779,55000.0
2010-11-04 09:35:00,39.33,39.65,39.31,39.65,62000.0,30.1625,30.4079,30.1472,30.4079,62000.0
2010-11-04 09:40:00,39.6,39.69,39.56,39.59,30600.0,30.3696,30.4386,30.3389,30.3619,30600.0
2010-11-04 09:45:00,39.59,39.68,39.56,39.57,61200.0,30.3619,30.431,30.3389,30.3466,61200.0
2010-11-04 09:50:00,39.58,39.59,39.53,39.53,27000.0,30.3543,30.3619,30.3159,30.3159,27000.0
2010-11-04 09:55:00,39.53,39.6,39.52,39.59,30200.0,30.3159,30.3696,30.3082,30.3619,30200.0
2010-11-04 10:00:00,39.6,39.6,39.48,39.49,41600.0,30.3696,30.3696,30.2776,30.2852,41600.0
2010-11-04 10:05:00,39.49,39.49,39.45,39.46,47800.0,30.2852,30.2852,30.2546,30.2622,47800.0
2010-11-04 10:10:00,39.47,39.53,39.44,39.44,41400.0,30.2699,30.3159,30.2469,30.2469,41400.0
2010-11-04 10:15:00,39.44,39.52,39.42,39.52,35400.0,30.2469,30.3082,30.2316,30.3082,35400.0
2010-11-04 10:20:00,39.52,39.56,39.47,39.55,30600.0,30.3082,30.3389,30.2699,30.3313,30600.0
2010-11-04 10:25:00,39.57,39.66,39.57,39.66,14800.0,30.3466,30.4156,30.3466,30.4156,14800.0
2010-11-04 10:30:00,39.66,39.66,39.52,39.52,38000.0,30.4156,30.4156,30.3082,30.3082,38000.0
2010-11-04 10:35:00,39.52,39.59,39.52,39.58,17200.0,30.3082,30.3619,30.3082,30.3543,17200.0
2010-11-04 10:40:00,39.58,39.59,39.51,39.51,10800.0,30.3543,30.3619,30.3006,30.3006,10800.0
2010-11-04 10:45:00,39.51,39.53,39.51,39.52,19800.0,30.3006,30.3159,30.3006,30.3082,19800.0
2010-11-04 10:50:00,39.52,39.54,39.51,39.52,23200.0,30.3082,30.3236,30.3006,30.3082,23200.0
2010-11-04 10:55:00,39.52,39.6,39.49,39.59,42000.0,30.3082,30.3696,30.2852,30.3619,42000.0
2010-11-04 11:00:00,39.61,39.71,39.59,39.69,41800.0,30.3773,30.454,30.3619,30.4386,41800.0
2010-11-04 11:05:00,39.69,39.7,39.6,39.65,22400.0,30.4386,30.4463,30.3696,30.4079,22400.0
2010-11-04 11:10:00,39.63,39.7,39.63,39.65,21400.0,30.3926,30.4463,30.3926,30.4079,21400.0
2010-11-04 11:15:00,39.66,39.7,39.65,39.68,10800.0,30.4156,30.4463,30.4079,30.431,10800.0
2010-11-04 11:20:00,39.69,39.7,39.67,39.68,22200.0,30.4386,30.4463,30.4233,30.431,22200.0
2010-11-04 11:25:00,39.68,39.68,39.62,39.67,15800.0,30.431,30.431,30.3849,30.4233,15800.0
2010-11-04 11:30:00,39.68,39.7,39.67,39.69,18600.0,30.431,30.4463,30.4233,30.4386,18600.0
2010-11-04 11:35:00,39.69,39.7,39.68,39.68,9400.0,30.4386,30.4463,30.431,30.431,9400.0
2010-11-04 11:40:00,39.68,39.7,39.65,39.66,15000.0,30.431,30.4463,30.4079,30.4156,15000.0
2010-11-04 11:45:00,39.65,39.66,39.58,39.6,14000.0,30.4079,30.4156,30.3543,30.3696,14000.0
2010-11-04 11:50:00,39.59,39.62,39.59,39.62,11200.0,30.3619,30.3849,30.3619,30.3849,11200.0
2010-11-04 11:55:00,39.62,39.63,39.58,39.6,14000.0,30.3849,30.3926,30.3543,30.3696,14000.0
2010-11-04 12:00:00,39.59,39.6,39.57,39.58,8600.0,30.3619,30.3696,30.3466,30.3543,8600.0
2010-11-04 12:05:00,39.58,39.6,39.56,39.6,9800.0,30.3543,30.3696,30.3389,30.3696,9800.0
2010-11-04 12:10:00,39.58,39.62,39.57,39.6,18800.0,30.3543,30.3849,30.3466,30.3696,18800.0
2010-11-04 12:15:00,39.59,39.59,39.52,39.54,25600.0,30.3619,30.3619,30.3082,30.3236,25600.0
2010-11-04 12:20:00,39.54,39.58,39.52,39.57,26200.0,30.3236,30.3543,30.3082,30.3466,26200.0
2010-11-04 12:25:00,39.58,39.61,39.58,39.6,7000.0,30.3543,30.3773,30.3543,30.3696,7000.0
2010-11-04 12:30:00,39.6,39.62,39.58,39.6,23400.0,30.3696,30.3849,30.3543,30.3696,23400.0
2010-11-04 12:35:00,39.58,39.6,39.57,39.59,25400.0,30.3543,30.3696,30.3466,30.3619,25400.0
2010-11-04 12:40:00,39.57,39.59,39.56,39.58,7600.0,30.3466,30.3619,30.3389,30.3543,7600.0
2010-11-04 12:45:00,39.58,39.58,39.51,39.51,14800.0,30.3543,30.3543,30.3006,30.3006,14800.0
2010-11-04 12:50:00,39.51,39.55,39.51,39.52,7200.0,30.3006,30.3313,30.3006,30.3082,7200.0
2010-11-04 12:55:00,39.52,39.55,39.52,39.54,22000.0,30.3082,30.3313,30.3082,30.3236,22000.0
2010-11-04 13:00:00,39.54,39.55,39.54,39.55,9800.0,30.3236,30.3313,30.3236,30.3313,9800.0
2010-11-04 13:05:00,39.54,39.55,39.51,39.51,17400.0,30.3236,30.3313,30.3006,30.3006,17400.0
2010-11-04 13:10:00,39.52,39.52,39.49,39.52,25800.0,30.3082,30.3082,30.2852,30.3082,25800.0
2010-11-04 13:15:00,39.52,39.52,39.49,39.49,18200.0,30.3082,30.3082,30.2852,30.2852,18200.0
2010-11-04 13:20:00,39.49,39.56,39.49,39.52,22800.0,30.2852,30.3389,30.2852,30.3082,22800.0
2010-11-04 13:25:00,39.52,39.54,39.51,39.52,19800.0,30.3082,30.3236,30.3006,30.3082,19800.0
2010-11-04 13:30:00,39.53,39.56,39.48,39.48,25200.0,30.3159,30.3389,30.2776,30.2776,25200.0
2010-11-04 13:35:00,39.48,39.49,39.45,39.46,19600.0,30.2776,30.2852,30.2546,30.2622,19600.0
2010-11-04 13:40:00,39.47,39.49,39.46,39.47,28600.0,30.2699,30.2852,30.2622,30.2699,28600.0
2010-11-04 13:45:00,39.47,39.5,39.41,39.47,45000.0,30.2699,30.2929,30.2239,30.2699,45000.0
2010-11-04 13:50:00,39.48,39.49,39.44,39.44,15800.0,30.2776,30.2852,30.2469,30.2469,15800.0
2010-11-04 13:55:00,39.44,39.45,39.41,39.42,24600.0,30.2469,30.2546,30.2239,30.2316,24600.0
2010-11-04 14:00:00,39.41,39.42,39.4,39.42,15600.0,30.2239,30.2316,30.2162,30.2316,15600.0
2010-11-04 14:05:00,39.42,39.42,39.35,39.38,25600.0,30.2316,30.2316,30.1779,30.2009,25600.0
2010-11-04 14:10:00,39.38,39.42,39.35,39.42,14800.0,30.2009,30.2316,30.1779,30.2316,14800.0
2010-11-04 14:15:00,39.42,39.43,39.41,39.42,14000.0,30.2316,30.2392,30.2239,30.2316,14000.0
2010-11-04 14:20:00,39.42,39.43,39.38,39.38,36800.0,30.2316,30.2392,30.2009,30.2009,36800.0
2010-11-04 14:25:00,39.38,39.38,39.34,39.37,37800.0,30.2009,30.2009,30.1702,30.1932,37800.0
2010-11-04 14:30:00,39.37,39.4,39.37,39.4,20000.0,30.1932,30.2162,30.1932,30.2162,20000.0
2010-11-04 14:35:00,39.4,39.48,39.4,39.48,23600.0,30.2162,30.2776,30.2162,30.2776,23600.0
2010-11-04 14:40:00,39.48,39.51,39.47,39.47,15000.0,30.2776,30.3006,30.2699,30.2699,15000.0
2010-11-04 14:45:00,39.46,39.47,39.43,39.44,23000.0,30.2622,30.2699,30.2392,30.2469,23000.0
2010-11-04 14:50:00,39.44,39.46,39.43,39.43,9200.0,30.2469,30.2622,30.2392,30.2392,9200.0
2010-11-04 14:55:00,39.43,39.45,39.42,39.44,9000.0,30.2392,30.2546,30.2316,30.2469,9000.0
2010-11-04 15:00:00,39.44,39.46,39.44,39.46,10200.0,30.2469,30.2622,30.2469,30.2622,10200.0
2010-11-04 15:05:00,39.47,39.5,39.47,39.49,9200.0,30.2699,30.2929,30.2699,30.2852,9200.0
2010-11-04 15:10:00,39.49,39.5,39.46,39.47,13200.0,30.2852,30.2929,30.2622,30.2699,13200.0
2010-11-04 15:15:00,39.48,39.52,39.45,39.45,20200.0,30.2776,30.3082,30.2546,30.2546,20200.0
2010-11-04 15:20:00,39.44,39.45,39.43,39.45,18600.0,30.2469,30.2546,30.2392,30.2546,18600.0
2010-11-04 15:25:00,39.45,39.49,39.44,39.49,42200.0,30.2546,30.2852,30.2469,30.2852,42200.0
2010-11-04 15:30:00,39.49,39.49,39.45,39.47,24800.0,30.2852,30.2852,30.2546,30.2699,24800.0
2010-11-04 15:35:00,39.46,39.5,39.46,39.48,27600.0,30.2622,30.2929,30.2622,30.2776,27600.0
2010-11-04 15:40:00,39.47,39.5,39.47,39.5,57200.0,30.2699,30.2929,30.2699,30.2929,57200.0
2010-11-04 15:45:00,39.5,39.56,39.49,39.56,65600.0,30.2929,30.3389,30.2852,30.3389,65600.0
2010-11-04 15:50:00,39.56,39.59,39.55,39.58,90800.0,30.3389,30.3619,30.3313,30.3543,90800.0
2010-11-04 15:55:00,39.58,39.59,39.55,39.56,147000.0,30.3543,30.3619,30.3313,30.3389,147000.0
2010-11-05 09:30:00,39.53,39.62,39.42,39.45,80000.0,30.3159,30.3849,30.2316,30.2546,80000.0
2010-11-05 09:35:00,39.49,39.49,39.41,39.42,50200.0,30.2852,30.2852,30.2239,30.2316,50200.0
2010-11-05 09:40:00,39.44,39.44,39.33,39.35,79600.0,30.2469,30.2469,30.1625,30.1779,79600.0
2010-11-05 09:45:00,39.35,39.45,39.35,39.44,54800.0,30.1779,30.2546,30.1779,30.2469,54800.0
2010-11-05 09:50:00,39.43,39.57,39.42,39.57,25600.0,30.2392,30.3466,30.2316,30.3466,25600.0
2010-11-05 09:55:00,39.58,39.59,39.51,39.51,31000.0,30.3543,30.3619,30.3006,30.3006,31000.0
2010-11-05 10:00:00,39.51,39.58,39.49,39.51,19800.0,30.3006,30.3543,30.2852,30.3006,19800.0
2010-11-05 10:05:00,39.51,39.51,39.44,39.46,47600.0,30.3006,30.3006,30.2469,30.2622,47600.0
2010-11-05 10:10:00,39.45,39.6,39.43,39.59,21000.0,30.2546,30.3696,30.2392,30.3619,21000.0
2010-11-05 10:15:00,39.58,39.6,39.57,39.57,15800.0,30.3543,30.3696,30.3466,30.3466,15800.0
2010-11-05 10:20:00,39.55,39.6,39.52,39.6,35400.0,30.3313,30.3696,30.3082,30.3696,35400.0
2010-11-05 10:25:00,39.6,39.65,39.59,39.65,18000.0,30.3696,30.4079,30.3619,30.4079,18000.0
2010-11-05 10:30:00,39.65,39.73,39.65,39.72,36000.0,30.4079,30.4693,30.4079,30.4616,36000.0
2010-11-05 10:35:00,39.74,39.74,39.71,39.74,25800.0,30.477,30.477,30.454,30.477,25800.0
2010-11-05 10:40:00,39.73,39.74,39.72,39.74,20000.0,30.4693,30.477,30.4616,30.477,20000.0
2010-11-05 10:45:00,39.74,39.75,39.71,39.72,46000.0,30.477,30.4846,30.454,30.4616,46000.0
2010-11-05 10:50:00,39.72,39.75,39.72,39.74,18600.0,30.4616,30.4846,30.4616,30.477,18600.0
2010-11-05 10:55:00,39.75,39.81,39.75,39.79,34800.0,30.4846,30.5307,30.4846,30.5153,34800.0
2010-11-05 11:00:00,39.8,39.8,39.77,39.79,32400.0,30.523,30.523,30.5,30.5153,32400.0
2010-11-05 11:05:00,39.77,39.79,39.74,39.75,21400.0,30.5,30.5153,30.477,30.4846,21400.0
2010-11-05 11:10:00,39.75,39.75,39.68,39.7,26400.0,30.4846,30.4846,30.431,30.4463,26400.0
2010-11-05 11:15:00,39.71,39.77,39.7,39.76,21000.0,30.454,30.5,30.4463,30.4923,21000.0
2010-11-05 11:20:00,39.76,39.77,39.74,39.74,7600.0,30.4923,30.5,30.477,30.477,7600.0
2010-11-05 11:25:00,39.75,39.77,39.73,39.74,32200.0,30.4846,30.5,30.4693,30.477,32200.0
2010-11-05 11:30:00,39.74,39.77,39.72,39.73,14600.0,30.477,30.5,30.4616,30.4693,14600.0
2010-11-05 11:35:00,39.74,39.74,39.69,39.74,24000.0,30.477,30.477,30.4386,30.477,24000.0
2010-11-05 11:40:00,39.74,39.74,39.65,39.66,10200.0,30.477,30.477,30.4079,30.4156,10200.0
2010-11-05 11:45:00,39.66,39.72,39.63,39.7,14800.0,30.4156,30.4616,30.3926,30.4463,14800.0
2010-11-05 11:50:00,39.68,39.69,39.63,39.66,6800.0,30.431,30.4386,30.3926,30.4156,6800.0
2010-11-05 11:55:00,39.66,39.66,39.59,39.6,14200.0,30.4156,30.4156,30.3619,30.3696,14200.0
2010-11-05 12:00:00,39.59,39.63,39.57,39.62,11600.0,30.3619,30.3926,30.3466,30.3849,11600.0
2010-11-05 12:05:00,39.63,39.63,39.6,39.62,13000.0,30.3926,30.3926,30.3696,30.3849,13000.0
2010-11-05 12:10:00,39.63,39.65,39.63,39.64,14200.0,30.3926,30.4079,30.3926,30.4003,14200.0
2010-11-05 12:15:00,39.65,39.68,39.64,39.67,14000.0,30.4079,30.431,30.4003,30.4233,14000.0
2010-11-05 12:20:00,39.67,39.67,39.6,39.63,13000.0,30.4233,30.4233,30.3696,30.3926,13000.0
2010-11-05 12:25:00,39.63,39.65,39.61,39.62,15400.0,30.3926,30.4079,30.3773,30.3849,15400.0
2010-11-05 12:30:00,39.62,39.71,39.61,39.7,28400.0,30.3849,30.454,30.3773,30.4463,28400.0
2010-11-05 12:35:00,39.7,39.75,39.69,39.73,19200.0,30.4463,30.4846,30.4386,30.4693,19200.0
2010-11-05 12:40:00,39.74,39.76,39.72,39.74,14000.0,30.477,30.4923,30.4616,30.477,14000.0
2010-11-05 12:45:00,39.73,39.75,39.72,39.74,10800.0,30.4693,30.4846,30.4616,30.477,10800.0
2010-11-05 12:50:00,39.74,39.74,39.67,39.69,9000.0,30.477,30.477,30.4233,30.4386,9000.0
2010-11-05 12:55:00,39.69,39.71,39.69,39.71,6800.0,30.4386,30.454,30.4386,30.454,6800.0
2010-11-05 13:00:00,39.72,39.73,39.71,39.72,7600.0,30.4616,30.4693,30.454,30.4616,7600.0
2010-11-05 13:05:00,39.73,39.76,39.7,39.74,10200.0,30.4693,30.4923,30.4463,30.477,10200.0
2010-11-05 13:10:00,39.74,39.74,39.72,39.74,7400.0,30.477,30.477,30.4616,30.477,7400.0
2010-11-05 13:15:00,39.74,39.76,39.74,39.76,9200.0,30.477,30.4923,30.477,30.4923,9200.0
2010-11-05 13:20:00,39.76,39.77,39.73,39.74,7600.0,30.4923,30.5,30.4693,30.477,7600.0
2010-11-05 13:25:00,39.74,39.77,39.73,39.76,15800.0,30.477,30.5,30.4693,30.4923,15800.0
2010-11-05 13:30:00,39.77,39.77,39.76,39.77,47600.0,30.5,30.5,30.4923,30.5,47600.0
2010-11-05 13:35:00,39.77,39.78,39.76,39.78,25600.0,30.5,30.5076,30.4923,30.5076,25600.0
2010-11-05 13:40:00,39.77,39.79,39.76,39.77,32200.0,30.5,30.5153,30.4923,30.5,32200.0
2010-11-05 13:45:00,39.77,39.79,39.77,39.77,11800.0,30.5,30.5153,30.5,30.5,11800.0
2010-11-05 13:50:00,39.77,39.79,39.77,39.79,12400.0,30.5,30.5153,30.5,30.5153,12400.0
2010-11-05 13:55:00,39.79,39.82,39.79,39.82,8400.0,30.5153,30.5383,30.5153,30.5383,8400.0
2010-11-05 14:00:00,39.82,39.84,39.77,39.77,24600.0,30.5383,30.5537,30.5,30.5,24600.0
2010-11-05 14:05:00,39.78,39.85,39.78,39.84,35600.0,30.5076,30.5613,30.5076,30.5537,35600.0
2010-11-05 14:10:00,39.83,39.83,39.81,39.81,32600.0,30.546,30.546,30.5307,30.5307,32600.0
2010-11-05 14:15:00,39.81,39.84,39.8,39.83,75400.0,30.5307,30.5537,30.523,30.546,75400.0
2010-11-05 14:20:00,39.81,39.85,39.8,39.84,22800.0,30.5307,30.5613,30.523,30.5537,22800.0
2010-11-05 14:25:00,39.84,39.85,39.8,39.83,27600.0,30.5537,30.5613,30.523,30.546,27600.0
2010-11-05 14:30:00,39.83,39.87,39.79,39.79,21200.0,30.546,30.5767,30.5153,30.5153,21200.0
2010-11-05 14:35:00,39.78,39.84,39.78,39.83,29000.0,30.5076,30.5537,30.5076,30.546,29000.0
2010-11-05 14:40:00,39.83,39.83,39.8,39.81,34400.0,30.546,30.546,30.523,30.5307,34400.0
2010-11-05 14:45:00,39.81,39.82,39.8,39.81,28400.0,30.5307,30.5383,30.523,30.5307,28400.0
2010-11-05 14:50:00,39.8,39.87,39.8,39.81,28400.0,30.523,30.5767,30.523,30.5307,28400.0
2010-11-05 14:55:00,39.8,39.83,39.8,39.81,34000.0,30.523,30.546,30.523,30.5307,34000.0
2010-11-05 15:00:00,39.81,39.84,39.81,39.83,28800.0,30.5307,30.5537,30.5307,30.546,28800.0
2010-11-05 15:05:00,39.83,39.86,39.83,39.85,31600.0,30.546,30.569,30.546,30.5613,31600.0
2010-11-05 15:10:00,39.85,39.85,39.8,39.8,85400.0,30.5613,30.5613,30.523,30.523,85400.0
2010-11-05 15:15:00,39.81,39.84,39.79,39.84,54200.0,30.5307,30.5537,30.5153,30.5537,54200.0
2010-11-05 15:20:00,39.83,39.85,39.8,39.82,33000.0,30.546,30.5613,30.523,30.5383,33000.0
2010-11-05 15:25:00,39.82,39.87,39.8,39.87,27800.0,30.5383,30.5767,30.523,30.5767,27800.0
2010-11-05 15:30:00,39.88,39.91,39.84,39.91,58800.0,30.5843,30.6073,30.5537,30.6073,58800.0
2010-11-05 15:35:00,39.91,39.92,39.8,39.8,46800.0,30.6073,30.615,30.523,30.523,46800.0
2010-11-05 15:40:00,39.8,39.8,39.75,39.77,46000.0,30.523,30.523,30.4846,30.5,46000.0
2010-11-05 15:45:00,39.77,39.92,39.77,39.87,67600.0,30.5,30.615,30.5,30.5767,67600.0
2010-11-05 15:50:00,39.88,39.88,39.85,39.85,77600.0,30.5843,30.5843,30.5613,30.5613,77600.0
2010-11-05 15:55:00,39.86,39.9,39.83,39.83,168000.0,30.569,30.5997,30.546,30.546,168000.0
2010-11-08 09:30:00,39.48,39.57,39.4,39.51,44200.0,30.4881,30.5576,30.4263,30.5113,44200.0
2010-11-08 09:35:00,39.54,39.58,39.53,39.56,15000.0,30.5345,30.5654,30.5267,30.5499,15000.0
2010-11-08 09:40:00,39.59,39.6,39.4,39.4,23800.0,30.5731,30.5808,30.4263,30.4263,23800.0
2010-11-08 09:45:00,39.4,39.46,39.4,39.42,14200.0,30.4263,30.4727,30.4263,30.4418,14200.0
2010-11-08 09:50:00,39.41,39.52,39.38,39.47,18200.0,30.4341,30.519,30.4109,30.4804,18200.0
2010-11-08 09:55:00,39.46,39.51,39.42,39.49,18400.0,30.4727,30.5113,30.4418,30.4958,18400.0
2010-11-08 10:00:00,39.48,39.54,39.44,39.52,17200.0,30.4881,30.5345,30.4572,30.519,17200.0
2010-11-08 10:05:00,39.52,39.59,39.52,39.56,26800.0,30.519,30.5731,30.519,30.5499,26800.0
2010-11-08 10:10:00,39.56,39.58,39.49,39.54,11400.0,30.5499,30.5654,30.4958,30.5345,11400.0
2010-11-08 10:15:00,39.54,39.63,39.54,39.61,17400.0,30.5345,30.604,30.5345,30.5885,17400.0
2010-11-08 10:20:00,39.62,39.63,39.58,39.58,21200.0,30.5962,30.604,30.5654,30.5654,21200.0
2010-11-08 10:25:00,39.58,39.65,39.58,39.62,13800.0,30.5654,30.6194,30.5654,30.5962,13800.0
2010-11-08 10:30:00,39.62,39.63,39.57,39.58,20000.0,30.5962,30.604,30.5576,30.5654,20000.0
2010-11-08 10:35:00,39.59,39.59,39.55,39.57,19000.0,30.5731,30.5731,30.5422,30.5576,19000.0
2010-11-08 10:40:00,39.58,39.58,39.51,39.57,14400.0,30.5654,30.5654,30.5113,30.5576,14400.0
2010-11-08 10:45:00,39.58,39.59,39.56,39.57,34400.0,30.5654,30.5731,30.5499,30.5576,34400.0
2010-11-08 10:50:00,39.58,39.58,39.49,39.49,13400.0,30.5654,30.5654,30.4958,30.4958,13400.0
2010-11-08 10:55:00,39.49,39.49,39.4,39.41,20200.0,30.4958,30.4958,30.4263,30.4341,20200.0
2010-11-08 11:00:00,39.41,39.43,39.33,39.38,20400.0,30.4341,30.4495,30.3723,30.4109,20400.0
2010-11-08 11:05:00,39.38,39.4,39.37,39.4,10600.0,30.4109,30.4263,30.4032,30.4263,10600.0
2010-11-08 11:10:00,39.4,39.43,39.38,39.41,8400.0,30.4263,30.4495,30.4109,30.4341,8400.0
2010-11-08 11:15:00,39.42,39.48,39.4,39.47,9800.0,30.4418,30.4881,30.4263,30.4804,9800.0
2010-11-08 11:20:00,39.46,39.48,39.41,39.45,26200.0,30.4727,30.4881,30.4341,30.465,26200.0
2010-11-08 11:25:00,39.45,39.45,39.4,39.42,19800.0,30.465,30.465,30.4263,30.4418,19800.0
2010-11-08 11:30:00,39.42,39.49,39.42,39.49,9000.0,30.4418,30.4958,30.4418,30.4958,9000.0
2010-11-08 11:35:00,39.49,39.49,39.46,39.48,18600.0,30.4958,30.4958,30.4727,30.4881,18600.0
2010-11-08 11:40:00,39.47,39.49,39.47,39.49,10400.0,30.4804,30.4958,30.4804,30.4958,10400.0
2010-11-08 11:45:00,39.49,39.5,39.45,39.49,10800.0,30.4958,30.5036,30.465,30.4958,10800.0
2010-11-08 11:50:00,39.48,39.5,39.47,39.5,20400.0,30.4881,30.5036,30.4804,30.5036,20400.0
2010-11-08 11:55:00,39.5,39.54,39.49,39.52,38600.0,30.5036,30.5345,30.4958,30.519,38600.0
2010-11-08 12:00:00,39.52,39.56,39.52,39.52,8800.0,30.519,30.5499,30.519,30.519,8800.0
2010-11-08 12:05:00,39.53,39.53,39.48,39.49,11400.0,30.5267,30.5267,30.4881,30.4958,11400.0
2010-11-08 12:10:00,39.49,39.55,39.49,39.55,9600.0,30.4958,30.5422,30.4958,30.5422,9600.0
2010-11-08 12:15:00,39.54,39.59,39.54,39.57,10600.0,30.5345,30.5731,30.5345,30.5576,10600.0
2010-11-08 12:20:00,39.58,39.68,39.58,39.66,17600.0,30.5654,30.6426,30.5654,30.6271,17600.0
2010-11-08 12:25:00,39.66,39.68,39.65,39.66,6400.0,30.6271,30.6426,30.6194,30.6271,6400.0
2010-11-08 12:30:00,39.66,39.66,39.6,39.62,4600.0,30.6271,30.6271,30.5808,30.5962,4600.0
2010-11-08 12:35:00,39.63,39.63,39.61,39.63,5000.0,30.604,30.604,30.5885,30.604,5000.0
2010-11-08 12:40:00,39.63,39.63,39.6,39.6,8800.0,30.604,30.604,30.5808,30.5808,8800.0
2010-11-08 12:45:00,39.6,39.63,39.6,39.61,3800.0,30.5808,30.604,30.5808,30.5885,3800.0
2010-11-08 12:50:00,39.6,39.63,39.59,39.61,7200.0,30.5808,30.604,30.5731,30.5885,7200.0
2010-11-08 12:55:00,39.62,39.62,39.6,39.6,6600.0,30.5962,30.5962,30.5808,30.5808,6600.0
2010-11-08 13:00:00,39.6,39.63,39.6,39.61,5600.0,30.5808,30.604,30.5808,30.5885,5600.0
2010-11-08 13:05:00,39.61,39.63,39.6,39.62,13200.0,30.5885,30.604,30.5808,30.5962,13200.0
2010-11-08 13:10:00,39.6,39.6,39.57,39.59,30000.0,30.5808,30.5808,30.5576,30.5731,30000.0
2010-11-08 13:15:00,39.59,39.59,39.55,39.56,28600.0,30.5731,30.5731,30.5422,30.5499,28600.0
2010-11-08 13:20:00,39.56,39.63,39.56,39.62,17000.0,30.5499,30.604,30.5499,30.5962,17000.0
2010-11-08 13:25:00,39.63,39.63,39.58,39.59,14200.0,30.604,30.604,30.5654,30.5731,14200.0
2010-11-08 13:30:00,39.58,39.6,39.56,39.56,9400.0,30.5654,30.5808,30.5499,30.5499,9400.0
2010-11-08 13:35:00,39.56,39.57,39.54,39.55,10600.0,30.5499,30.5576,30.5345,30.5422,10600.0
2010-11-08 13:40:00,39.56,39.56,39.52,39.53,9000.0,30.5499,30.5499,30.519,30.5267,9000.0
2010-11-08 13:45:00,39.54,39.57,39.53,39.57,15200.0,30.5345,30.5576,30.5267,30.5576,15200.0
2010-11-08 13:50:00,39.56,39.57,39.54,39.55,17600.0,30.5499,30.5576,30.5345,30.5422,17600.0
2010-11-08 13:55:00,39.56,39.56,39.52,39.52,47800.0,30.5499,30.5499,30.519,30.519,47800.0
2010-11-08 14:00:00,39.52,39.55,39.52,39.55,12000.0,30.519,30.5422,30.519,30.5422,12000.0
2010-11-08 14:05:00,39.55,39.6,39.54,39.58,45400.0,30.5422,30.5808,30.5345,30.5654,45400.0
2010-11-08 14:10:00,39.6,39.6,39.58,39.6,27200.0,30.5808,30.5808,30.5654,30.5808,27200.0
2010-11-08 14:15:00,39.6,39.64,39.58,39.64,13200.0,30.5808,30.6117,30.5654,30.6117,13200.0
2010-11-08 14:20:00,39.64,39.68,39.63,39.67,18800.0,30.6117,30.6426,30.604,30.6349,18800.0
2010-11-08 14:25:00,39.65,39.69,39.65,39.65,12200.0,30.6194,30.6503,30.6194,30.6194,12200.0
2010-11-08 14:30:00,39.65,39.65,39.57,39.59,53600.0,30.6194,30.6194,30.5576,30.5731,53600.0
2010-11-08 14:35:00,39.58,39.6,39.57,39.59,15800.0,30.5654,30.5808,30.5576,30.5731,15800.0
2010-11-08 14:40:00,39.59,39.63,39.59,39.62,13600.0,30.5731,30.604,30.5731,30.5962,13600.0
2010-11-08 14:45:00,39.62,39.62,39.55,39.55,20400.0,30.5962,30.5962,30.5422,30.5422,20400.0
2010-11-08 14:50:00,39.55,39.63,39.55,39.62,23000.0,30.5422,30.604,30.5422,30.5962,23000.0
2010-11-08 14:55:00,39.61,39.61,39.56,39.57,25600.0,30.5885,30.5885,30.5499,30.5576,25600.0
2010-11-08 15:00:00,39.57,39.6,39.57,39.58,29600.0,30.5576,30.5808,30.5576,30.5654,29600.0
2010-11-08 15:05:00,39.58,39.59,39.55,39.55,31200.0,30.5654,30.5731,30.5422,30.5422,31200.0
2010-11-08 15:10:00,39.54,39.55,39.51,39.52,36600.0,30.5345,30.5422,30.5113,30.519,36600.0
2010-11-08 15:15:00,39.52,39.6,39.52,39.6,22200.0,30.519,30.5808,30.519,30.5808,22200.0
2010-11-08 15:20:00,39.59,39.66,39.59,39.64,26400.0,30.5731,30.6271,30.5731,30.6117,26400.0
2010-11-08 15:25:00,39.65,39.65,39.6,39.62,32000.0,30.6194,30.6194,30.5808,30.5962,32000.0
2010-11-08 15:30:00,39.62,39.66,39.62,39.63,43200.0,30.5962,30.6271,30.5962,30.604,43200.0
2010-11-08 15:35:00,39.63,39.63,39.57,39.59,80000.0,30.604,30.604,30.5576,30.5731,80000.0
2010-11-08 15:40:00,39.59,39.64,39.57,39.63,65000.0,30.5731,30.6117,30.5576,30.604,65000.0
2010-11-08 15:45:00,39.65,39.65,39.56,39.6,68000.0,30.6194,30.6194,30.5499,30.5808,68000.0
2010-11-08 15:50:00,39.61,39.62,39.54,39.56,69000.0,30.5885,30.5962,30.5345,30.5499,69000.0
2010-11-08 15:55:00,39.56,39.57,39.55,39.55,157000.0,30.5499,30.5576,30.5422,30.5422,157000.0
2010-11-09 09:30:00,39.6,39.66,39.6,39.66,29600.0,30.5808,30.6271,30.5808,30.6271,29600.0
2010-11-09 09:35:00,39.63,39.68,39.54,39.56,13200.0,30.604,30.6426,30.5345,30.5499,13200.0
2010-11-09 09:40:00,39.54,39.58,39.54,39.57,17200.0,30.5345,30.5654,30.5345,30.5576,17200.0
2010-11-09 09:45:00,39.56,39.63,39.53,39.62,12400.0,30.5499,30.604,30.5267,30.5962,12400.0
2010-11-09 09:50:00,39.6,39.6,39.54,39.56,17800.0,30.5808,30.5808,30.5345,30.5499,17800.0
2010-11-09 09:55:00,39.58,39.65,39.58,39.64,15600.0,30.5654,30.6194,30.5654,30.6117,15600.0
2010-11-09 10:00:00,39.65,39.67,39.61,39.65,14800.0,30.6194,30.6349,30.5885,30.6194,14800.0
2010-11-09 10:05:00,39.67,39.7,39.61,39.65,14800.0,30.6349,30.658,30.5885,30.6194,14800.0
2010-11-09 10:10:00,39.66,39.68,39.66,39.67,15000.0,30.6271,30.6426,30.6271,30.6349,15000.0
2010-11-09 10:15:00,39.66,39.71,39.65,39.65,25000.0,30.6271,30.6657,30.6194,30.6194,25000.0
2010-11-09 10:20:00,39.64,39.71,39.63,39.68,25000.0,30.6117,30.6657,30.604,30.6426,25000.0
2010-11-09 10:25:00,39.67,39.7,39.65,39.66,16200.0,30.6349,30.658,30.6194,30.6271,16200.0
2010-11-09 10:30:00,39.66,39.68,39.62,39.62,12000.0,30.6271,30.6426,30.5962,30.5962,12000.0
2010-11-09 10:35:00,39.62,39.63,39.56,39.59,16400.0,30.5962,30.604,30.5499,30.5731,16400.0
2010-11-09 10:40:00,39.6,39.6,39.55,39.57,16000.0,30.5808,30.5808,30.5422,30.5576,16000.0
2010-11-09 10:45:00,39.57,39.57,39.46,39.52,17600.0,30.5576,30.5576,30.4727,30.519,17600.0
2010-11-09 10:50:00,39.54,39.54,39.49,39.51,9800.0,30.5345,30.5345,30.4958,30.5113,9800.0
2010-11-09 10:55:00,39.51,39.58,39.51,39.58,9200.0,30.5113,30.5654,30.5113,30.5654,9200.0
2010-11-09 11:00:00,39.57,39.58,39.53,39.53,14600.0,30.5576,30.5654,30.5267,30.5267,14600.0
2010-11-09 11:05:00,39.51,39.54,39.44,39.44,11000.0,30.5113,30.5345,30.4572,30.4572,11000.0
2010-11-09 11:10:00,39.46,39.46,39.43,39.45,11200.0,30.4727,30.4727,30.4495,30.465,11200.0
2010-11-09 11:15:00,39.46,39.54,39.46,39.54,12200.0,30.4727,30.5345,30.4727,30.5345,12200.0
2010-11-09 11:20:00,39.52,39.53,39.47,39.51,10800.0,30.519,30.5267,30.4804,30.5113,10800.0
2010-11-09 11:25:00,39.52,39.56,39.51,39.52,7200.0,30.519,30.5499,30.5113,30.519,7200.0
2010-11-09 11:30:00,39.54,39.54,39.51,39.53,16400.0,30.5345,30.5345,30.5113,30.5267,16400.0
2010-11-09 11:35:00,39.54,39.57,39.52,39.56,12000.0,30.5345,30.5576,30.519,30.5499,12000.0
2010-11-09 11:40:00,39.55,39.58,39.55,39.58,8200.0,30.5422,30.5654,30.5422,30.5654,8200.0
2010-11-09 11:45:00,39.58,39.59,39.57,39.57,3200.0,30.5654,30.5731,30.5576,30.5576,3200.0
2010-11-09 11:50:00,39.57,39.6,39.57,39.6,7800.0,30.5576,30.5808,30.5576,30.5808,7800.0
2010-11-09 11:55:00,39.6,39.6,39.43,39.43,16800.0,30.5808,30.5808,30.4495,30.4495,16800.0
2010-11-09 12:00:00,39.43,39.5,39.43,39.48,12800.0,30.4495,30.5036,30.4495,30.4881,12800.0
2010-11-09 12:05:00,39.46,39.5,39.46,39.49,11000.0,30.4727,30.5036,30.4727,30.4958,11000.0
2010-11-09 12:10:00,39.49,39.49,39.45,39.45,16600.0,30.4958,30.4958,30.465,30.465,16600.0
2010-11-09 12:15:00,39.46,39.48,39.46,39.47,5200.0,30.4727,30.4881,30.4727,30.4804,5200.0
2010-11-09 12:20:00,39.47,39.47,39.41,39.44,9000.0,30.4804,30.4804,30.4341,30.4572,9000.0
2010-11-09 12:25:00,39.43,39.47,39.43,39.47,7400.0,30.4495,30.4804,30.4495,30.4804,7400.0
2010-11-09 12:30:00,39.48,39.5,39.45,39.47,12200.0,30.4881,30.5036,30.465,30.4804,12200.0
2010-11-09 12:35:00,39.46,39.47,39.44,39.46,3400.0,30.4727,30.4804,30.4572,30.4727,3400.0
2010-11-09 12:40:00,39.46,39.47,39.43,39.43,8800.0,30.4727,30.4804,30.4495,30.4495,8800.0
2010-11-09 12:45:00,39.42,39.45,39.39,39.39,6200.0,30.4418,30.465,30.4186,30.4186,6200.0
2010-11-09 12:50:00,39.38,39.42,39.38,39.4,4600.0,30.4109,30.4418,30.4109,30.4263,4600.0
2010-11-09 12:55:00,39.4,39.43,39.39,39.41,8000.0,30.4263,30.4495,30.4186,30.4341,8000.0
2010-11-09 13:00:00,39.41,39.43,39.4,39.41,10200.0,30.4341,30.4495,30.4263,30.4341,10200.0
2010-11-09 13:05:00,39.41,39.44,39.4,39.42,14200.0,30.4341,30.4572,30.4263,30.4418,14200.0
2010-11-09 13:10:00,39.42,39.45,39.42,39.45,4200.0,30.4418,30.465,30.4418,30.465,4200.0
2010-11-09 13:15:00,39.44,39.45,39.4,39.4,14400.0,30.4572,30.465,30.4263,30.4263,14400.0
2010-11-09 13:20:00,39.42,39.42,39.35,39.35,16200.0,30.4418,30.4418,30.3877,30.3877,16200.0
2010-11-09 13:25:00,39.37,39.37,39.32,39.32,21600.0,30.4032,30.4032,30.3646,30.3646,21600.0
2010-11-09 13:30:00,39.33,39.33,39.25,39.31,31200.0,30.3723,30.3723,30.3105,30.3568,31200.0
2010-11-09 13:35:00,39.29,39.32,39.21,39.22,26800.0,30.3414,30.3646,30.2796,30.2873,26800.0
2010-11-09 13:40:00,39.22,39.22,39.17,39.17,16200.0,30.2873,30.2873,30.2487,30.2487,16200.0
2010-11-09 13:45:00,39.17,39.2,39.13,39.2,16800.0,30.2487,30.2719,30.2178,30.2719,16800.0
2010-11-09 13:50:00,39.19,39.26,39.16,39.22,17000.0,30.2642,30.3182,30.241,30.2873,17000.0
2010-11-09 13:55:00,39.22,39.29,39.2,39.23,19200.0,30.2873,30.3414,30.2719,30.2951,19200.0
2010-11-09 14:00:00,39.23,39.29,39.23,39.27,26800.0,30.2951,30.3414,30.2951,30.326,26800.0
2010-11-09 14:05:00,39.27,39.33,39.27,39.32,22200.0,30.326,30.3723,30.326,30.3646,22200.0
2010-11-09 14:10:00,39.32,39.35,39.31,39.35,7800.0,30.3646,30.3877,30.3568,30.3877,7800.0
2010-11-09 14:15:00,39.35,39.4,39.34,39.35,21400.0,30.3877,30.4263,30.38,30.3877,21400.0
2010-11-09 14:20:00,39.33,39.33,39.3,39.33,7000.0,30.3723,30.3723,30.3491,30.3723,7000.0
2010-11-09 14:25:00,39.33,39.35,39.31,39.33,11600.0,30.3723,30.3877,30.3568,30.3723,11600.0
2010-11-09 14:30:00,39.33,39.38,39.33,39.38,16800.0,30.3723,30.4109,30.3723,30.4109,16800.0
2010-11-09 14:35:00,39.38,39.41,39.38,39.38,22400.0,30.4109,30.4341,30.4109,30.4109,22400.0
2010-11-09 14:40:00,39.39,39.43,39.38,39.43,15000.0,30.4186,30.4495,30.4109,30.4495,15000.0
2010-11-09 14:45:00,39.42,39.43,39.41,39.42,13000.0,30.4418,30.4495,30.4341,30.4418,13000.0
2010-11-09 14:50:00,39.42,39.42,39.38,39.39,14000.0,30.4418,30.4418,30.4109,30.4186,14000.0
2010-11-09 14:55:00,39.38,39.41,39.37,39.38,17400.0,30.4109,30.4341,30.4032,30.4109,17400.0
2010-11-09 15:00:00,39.37,39.37,39.27,39.3,20200.0,30.4032,30.4032,30.326,30.3491,20200.0
2010-11-09 15:05:00,39.3,39.3,39.27,39.29,16600.0,30.3491,30.3491,30.326,30.3414,16600.0
2010-11-09 15:10:00,39.29,39.3,39.24,39.26,28200.0,30.3414,30.3491,30.3028,30.3182,28200.0
2010-11-09 15:15:00,39.26,39.31,39.24,39.29,20000.0,30.3182,30.3568,30.3028,30.3414,20000.0
2010-11-09 15:20:00,39.29,39.29,39.24,39.26,36400.0,30.3414,30.3414,30.3028,30.3182,36400.0
2010-11-09 15:25:00,39.25,39.28,39.19,39.24,41200.0,30.3105,30.3337,30.2642,30.3028,41200.0
2010-11-09 15:30:00,39.23,39.23,39.18,39.23,38200.0,30.2951,30.2951,30.2565,30.2951,38200.0
2010-11-09 15:35:00,39.22,39.23,39.11,39.15,44000.0,30.2873,30.2951,30.2024,30.2333,44000.0
2010-11-09 15:40:00,39.15,39.16,39.05,39.09,66000.0,30.2333,30.241,30.1561,30.187,66000.0
2010-11-09 15:45:00,39.09,39.1,38.97,39.0,158800.0,30.187,30.1947,30.0943,30.1174,158800.0
2010-11-09 15:50:00,39.01,39.07,39.01,39.05,90600.0,30.1252,30.1715,30.1252,30.1561,90600.0
2010-11-09 15:55:00,39.05,39.17,39.05,39.16,98400.0,30.1561,30.2487,30.1561,30.241,98400.0
2010-11-10 09:30:00,39.07,39.17,38.95,38.98,30200.0,30.1715,30.2487,30.0788,30.102,30200.0
2010-11-10 09:35:00,38.98,39.02,38.91,38.96,37600.0,30.102,30.1329,30.0479,30.0866,37600.0
2010-11-10 09:40:00,38.97,39.02,38.94,39.02,25200.0,30.0943,30.1329,30.0711,30.1329,25200.0
2010-11-10 09:45:00,39.02,39.02,38.84,38.84,40400.0,30.1329,30.1329,29.9939,29.9939,40400.0
2010-11-10 09:50:00,38.84,38.87,38.66,38.74,58000.0,29.9939,30.0171,29.8549,29.9167,58000.0
2010-11-10 09:55:00,38.74,38.76,38.6,38.69,54400.0,29.9167,29.9321,29.8086,29.8781,54400.0
2010-11-10 10:00:00,38.69,38.77,38.68,38.69,30200.0,29.8781,29.9398,29.8703,29.8781,30200.0
2010-11-10 10:05:00,38.67,38.67,38.56,38.59,35600.0,29.8626,29.8626,29.7777,29.8008,35600.0
2010-11-10 10:10:00,38.6,38.7,38.57,38.7,37600.0,29.8086,29.8858,29.7854,29.8858,37600.0
2010-11-10 10:15:00,38.7,38.74,38.68,38.68,30600.0,29.8858,29.9167,29.8703,29.8703,30600.0
2010-11-10 10:20:00,38.68,38.73,38.65,38.71,30400.0,29.8703,29.9089,29.8472,29.8935,30400.0
2010-11-10 10:25:00,38.71,38.72,38.63,38.66,23400.0,29.8935,29.9012,29.8317,29.8549,23400.0
2010-11-10 10:30:00,38.66,38.79,38.66,38.77,20400.0,29.8549,29.9553,29.8549,29.9398,20400.0
2010-11-10 10:35:00,38.78,38.83,38.75,38.82,25400.0,29.9476,29.9862,29.9244,29.9784,25400.0
2010-11-10 10:40:00,38.83,38.89,38.81,38.83,24600.0,29.9862,30.0325,29.9707,29.9862,24600.0
2010-11-10 10:45:00,38.82,38.83,38.72,38.72,18800.0,29.9784,29.9862,29.9012,29.9012,18800.0
2010-11-10 10:50:00,38.73,38.79,38.7,38.77,21600.0,29.9089,29.9553,29.8858,29.9398,21600.0
2010-11-10 10:55:00,38.78,38.83,38.74,38.83,17400.0,29.9476,29.9862,29.9167,29.9862,17400.0
2010-11-10 11:00:00,38.82,38.9,38.82,38.83,26800.0,29.9784,30.0402,29.9784,29.9862,26800.0
2010-11-10 11:05:00,38.84,38.84,38.76,38.77,33600.0,29.9939,29.9939,29.9321,29.9398,33600.0
2010-11-10 11:10:00,38.77,38.82,38.75,38.79,20800.0,29.9398,29.9784,29.9244,29.9553,20800.0
2010-11-10 11:15:00,38.78,38.79,38.74,38.79,23200.0,29.9476,29.9553,29.9167,29.9553,23200.0
2010-11-10 11:20:00,38.8,38.87,38.8,38.84,21800.0,29.963,30.0171,29.963,29.9939,21800.0
2010-11-10 11:25:00,38.84,38.9,38.82,38.9,22400.0,29.9939,30.0402,29.9784,30.0402,22400.0
2010-11-10 11:30:00,38.91,38.98,38.88,38.91,31000.0,30.0479,30.102,30.0248,30.0479,31000.0
2010-11-10 11:35:00,38.92,38.99,38.92,38.99,36000.0,30.0557,30.1097,30.0557,30.1097,36000.0
2010-11-10 11:40:00,38.99,38.99,38.9,38.95,24200.0,30.1097,30.1097,30.0402,30.0788,24200.0
2010-11-10 11:45:00,38.94,38.96,38.93,38.95,26200.0,30.0711,30.0866,30.0634,30.0788,26200.0
2010-11-10 11:50:00,38.95,38.97,38.93,38.93,61400.0,30.0788,30.0943,30.0634,30.0634,61400.0
2010-11-10 11:55:00,38.94,39.01,38.94,39.0,22200.0,30.0711,30.1252,30.0711,30.1174,22200.0
2010-11-10 12:00:00,39.0,39.02,38.97,38.97,27000.0,30.1174,30.1329,30.0943,30.0943,27000.0
2010-11-10 12:05:00,38.98,38.98,38.88,38.88,22200.0,30.102,30.102,30.0248,30.0248,22200.0
2010-11-10 12:10:00,38.88,38.92,38.87,38.92,11400.0,30.0248,30.0557,30.0171,30.0557,11400.0
2010-11-10 12:15:00,38.92,38.94,38.87,38.88,11800.0,30.0557,30.0711,30.0171,30.0248,11800.0
2010-11-10 12:20:00,38.88,38.88,38.82,38.84,11600.0,30.0248,30.0248,29.9784,29.9939,11600.0
2010-11-10 12:25:00,38.83,38.87,38.83,38.85,9400.0,29.9862,30.0171,29.9862,30.0016,9400.0
2010-11-10 12:30:00,38.86,38.89,38.85,38.87,39800.0,30.0093,30.0325,30.0016,30.0171,39800.0
2010-11-10 12:35:00,38.87,38.88,38.85,38.88,20600.0,30.0171,30.0248,30.0016,30.0248,20600.0
2010-11-10 12:40:00,38.88,38.88,38.81,38.83,38000.0,30.0248,30.0248,29.9707,29.9862,38000.0
2010-11-10 12:45:00,38.82,38.87,38.82,38.86,13800.0,29.9784,30.0171,29.9784,30.0093,13800.0
2010-11-10 12:50:00,38.85,38.91,38.82,38.91,22400.0,30.0016,30.0479,29.9784,30.0479,22400.0
2010-11-10 12:55:00,38.91,38.92,38.88,38.89,20000.0,30.0479,30.0557,30.0248,30.0325,20000.0
2010-11-10 13:00:00,38.88,38.89,38.77,38.83,25800.0,30.0248,30.0325,29.9398,29.9862,25800.0
2010-11-10 13:05:00,38.83,38.94,38.83,38.92,41800.0,29.9862,30.0711,29.9862,30.0557,41800.0
2010-11-10 13:10:00,38.93,38.94,38.91,38.93,9000.0,30.0634,30.0711,30.0479,30.0634,9000.0
2010-11-10 13:15:00,38.92,39.04,38.9,39.01,59800.0,30.0557,30.1483,30.0402,30.1252,59800.0
2010-11-10 13:20:00,39.02,39.08,38.96,38.97,35800.0,30.1329,30.1792,30.0866,30.0943,35800.0
2010-11-10 13:25:00,38.99,39.05,38.99,39.02,27200.0,30.1097,30.1561,30.1097,30.1329,27200.0
2010-11-10 13:30:00,39.02,39.07,38.95,38.95,38200.0,30.1329,30.1715,30.0788,30.0788,38200.0
2010-11-10 13:35:00,38.96,38.98,38.95,38.96,11600.0,30.0866,30.102,30.0788,30.0866,11600.0
2010-11-10 13:40:00,38.96,38.97,38.9,38.94,18400.0,30.0866,30.0943,30.0402,30.0711,18400.0
2010-11-10 13:45:00,38.94,38.97,38.93,38.96,14000.0,30.0711,30.0943,30.0634,30.0866,14000.0
2010-11-10 13:50:00,38.96,38.96,38.91,38.93,7000.0,30.0866,30.0866,30.0479,30.0634,7000.0
2010-11-10 13:55:00,38.94,39.02,38.93,38.99,12600.0,30.0711,30.1329,30.0634,30.1097,12600.0
2010-11-10 14:00:00,38.99,39.06,38.97,39.06,27200.0,30.1097,30.1638,30.0943,30.1638,27200.0
2010-11-10 14:05:00,39.06,39.11,39.04,39.04,47400.0,30.1638,30.2024,30.1483,30.1483,47400.0
2010-11-10 14:10:00,39.04,39.05,39.02,39.02,18800.0,30.1483,30.1561,30.1329,30.1329,18800.0
2010-11-10 14:15:00,39.02,39.03,38.99,39.02,21600.0,30.1329,30.1406,30.1097,30.1329,21600.0
2010-11-10 14:20:00,39.02,39.02,38.95,38.97,23000.0,30.1329,30.1329,30.0788,30.0943,23000.0
2010-11-10 14:25:00,38.98,39.05,38.96,39.05,15400.0,30.102,30.1561,30.0866,30.1561,15400.0
2010-11-10 14:30:00,39.05,39.06,39.0,39.05,15800.0,30.1561,30.1638,30.1174,30.1561,15800.0
2010-11-10 14:35:00,39.04,39.04,38.98,39.02,20400.0,30.1483,30.1483,30.102,30.1329,20400.0
2010-11-10 14:40:00,39.02,39.06,38.98,39.02,30400.0,30.1329,30.1638,30.102,30.1329,30400.0
2010-11-10 14:45:00,39.02,39.06,38.98,38.99,18400.0,30.1329,30.1638,30.102,30.1097,18400.0
2010-11-10 14:50:00,38.99,39.04,38.99,39.04,28000.0,30.1097,30.1483,30.1097,30.1483,28000.0
2010-11-10 14:55:00,39.04,39.08,39.04,39.06,15800.0,30.1483,30.1792,30.1483,30.1638,15800.0
2010-11-10 15:00:00,39.06,39.08,39.01,39.02,27600.0,30.1638,30.1792,30.1252,30.1329,27600.0
2010-11-10 15:05:00,39.04,39.04,38.95,38.98,34000.0,30.1483,30.1483,30.0788,30.102,34000.0
2010-11-10 15:10:00,38.98,39.06,38.98,39.04,24800.0,30.102,30.1638,30.102,30.1483,24800.0
2010-11-10 15:15:00,39.04,39.04,38.94,38.98,41000.0,30.1483,30.1483,30.0711,30.102,41000.0
2010-11-10 15:20:00,39.0,39.05,38.99,39.05,30000.0,30.1174,30.1561,30.1097,30.1561,30000.0
2010-11-10 15:25:00,39.05,39.08,39.04,39.06,26200.0,30.1561,30.1792,30.1483,30.1638,26200.0
2010-11-10 15:30:00,39.06,39.08,39.06,39.06,23200.0,30.1638,30.1792,30.1638,30.1638,23200.0
2010-11-10 15:35:00,39.05,39.07,39.02,39.02,28800.0,30.1561,30.1715,30.1329,30.1329,28800.0
2010-11-10 15:40:00,39.03,39.04,38.97,38.99,58800.0,30.1406,30.1483,30.0943,30.1097,58800.0
2010-11-10 15:45:00,38.99,39.04,38.99,39.02,45000.0,30.1097,30.1483,30.1097,30.1329,45000.0
2010-11-10 15:50:00,39.02,39.02,39.0,39.01,40000.0,30.1329,30.1329,30.1174,30.1252,40000.0
2010-11-10 15:55:00,39.01,39.02,38.98,39.01,192200.0,30.1252,30.1329,30.102,30.1252,192200.0
2010-11-11 09:30:00,38.69,38.94,38.57,38.91,51600.0,29.8781,30.0711,29.7854,30.0479,51600.0
2010-11-11 09:35:00,38.97,39.07,38.97,39.07,43400.0,30.0943,30.1715,30.0943,30.1715,43400.0
2010-11-11 09:40:00,39.02,39.06,38.81,38.81,28200.0,30.1329,30.1638,29.9707,29.9707,28200.0
2010-11-11 09:45:00,38.8,38.87,38.77,38.77,30800.0,29.963,30.0171,29.9398,29.9398,30800.0
2010-11-11 09:50:00,38.77,38.82,38.74,38.82,19000.0,29.9398,29.9784,29.9167,29.9784,19000.0
2010-11-11 09:55:00,38.84,38.93,38.84,38.9,18400.0,29.9939,30.0634,29.9939,30.0402,18400.0
2010-11-11 10:00:00,38.89,38.89,38.81,38.85,20600.0,30.0325,30.0325,29.9707,30.0016,20600.0
2010-11-11 10:05:00,38.85,39.04,38.84,39.04,13000.0,30.0016,30.1483,29.9939,30.1483,13000.0
2010-11-11 10:10:00,39.06,39.08,39.02,39.02,19600.0,30.1638,30.1792,30.1329,30.1329,19600.0
2010-11-11 10:15:00,39.02,39.1,39.02,39.1,21000.0,30.1329,30.1947,30.1329,30.1947,21000.0
2010-11-11 10:20:00,39.1,39.1,38.99,39.01,33800.0,30.1947,30.1947,30.1097,30.1252,33800.0
2010-11-11 10:25:00,39.01,39.05,38.99,39.05,23000.0,30.1252,30.1561,30.1097,30.1561,23000.0
2010-11-11 10:30:00,39.05,39.05,39.0,39.05,15800.0,30.1561,30.1561,30.1174,30.1561,15800.0
2010-11-11 10:35:00,39.04,39.04,38.99,39.02,33800.0,30.1483,30.1483,30.1097,30.1329,33800.0
2010-11-11 10:40:00,39.02,39.03,38.94,38.96,20600.0,30.1329,30.1406,30.0711,30.0866,20600.0
2010-11-11 10:45:00,38.94,39.05,38.92,38.97,18200.0,30.0711,30.1561,30.0557,30.0943,18200.0
2010-11-11 10:50:00,38.96,39.02,38.91,39.01,22400.0,30.0866,30.1329,30.0479,30.1252,22400.0
2010-11-11 10:55:00,39.01,39.09,39.0,39.08,35800.0,30.1252,30.187,30.1174,30.1792,35800.0
2010-11-11 11:00:00,39.08,39.13,39.05,39.1,31000.0,30.1792,30.2178,30.1561,30.1947,31000.0
2010-11-11 11:05:00,39.08,39.09,38.95,38.96,19800.0,30.1792,30.187,30.0788,30.0866,19800.0
2010-11-11 11:10:00,38.95,39.01,38.94,39.01,13000.0,30.0788,30.1252,30.0711,30.1252,13000.0
2010-11-11 11:15:00,39.02,39.08,38.98,39.08,11600.0,30.1329,30.1792,30.102,30.1792,11600.0
2010-11-11 11:20:00,39.08,39.08,39.02,39.05,15600.0,30.1792,30.1792,30.1329,30.1561,15600.0
2010-11-11 11:25:00,39.03,39.04,38.99,39.03,16800.0,30.1406,30.1483,30.1097,30.1406,16800.0
2010-11-11 11:30:00,39.02,39.08,39.02,39.05,16000.0,30.1329,30.1792,30.1329,30.1561,16000.0
2010-11-11 11:35:00,39.05,39.1,39.02,39.07,12400.0,30.1561,30.1947,30.1329,30.1715,12400.0
2010-11-11 11:40:00,39.05,39.07,39.01,39.02,14800.0,30.1561,30.1715,30.1252,30.1329,14800.0
2010-11-11 11:45:00,39.02,39.08,39.01,39.05,31200.0,30.1329,30.1792,30.1252,30.1561,31200.0
2010-11-11 11:50:00,39.05,39.05,38.99,39.01,51400.0,30.1561,30.1561,30.1097,30.1252,51400.0
2010-11-11 11:55:00,39.01,39.05,39.01,39.04,14000.0,30.1252,30.1561,30.1252,30.1483,14000.0
2010-11-11 12:00:00,39.04,39.07,39.04,39.05,9600.0,30.1483,30.1715,30.1483,30.1561,9600.0
2010-11-11 12:05:00,39.06,39.12,39.03,39.03,19800.0,30.1638,30.2101,30.1406,30.1406,19800.0
2010-11-11 12:10:00,39.04,39.04,39.0,39.02,32200.0,30.1483,30.1483,30.1174,30.1329,32200.0
2010-11-11 12:15:00,39.03,39.07,39.03,39.05,12600.0,30.1406,30.1715,30.1406,30.1561,12600.0
2010-11-11 12:20:00,39.06,39.09,39.06,39.08,6600.0,30.1638,30.187,30.1638,30.1792,6600.0
2010-11-11 12:25:00,39.07,39.07,39.02,39.04,9200.0,30.1715,30.1715,30.1329,30.1483,9200.0
2010-11-11 12:30:00,39.05,39.09,39.05,39.06,8400.0,30.1561,30.187,30.1561,30.1638,8400.0
2010-11-11 12:35:00,39.05,39.05,39.01,39.01,24600.0,30.1561,30.1561,30.1252,30.1252,24600.0
2010-11-11 12:40:00,39.02,39.05,39.01,39.05,14600.0,30.1329,30.1561,30.1252,30.1561,14600.0
2010-11-11 12:45:00,39.06,39.07,39.05,39.06,6800.0,30.1638,30.1715,30.1561,30.1638,6800.0
2010-11-11 12:50:00,39.07,39.08,39.04,39.05,16000.0,30.1715,30.1792,30.1483,30.1561,16000.0
2010-11-11 12:55:00,39.05,39.05,39.02,39.04,6000.0,30.1561,30.1561,30.1329,30.1483,6000.0
2010-11-11 13:00:00,39.05,39.05,39.0,39.03,18400.0,30.1561,30.1561,30.1174,30.1406,18400.0
2010-11-11 13:05:00,39.03,39.1,39.03,39.08,12800.0,30.1406,30.1947,30.1406,30.1792,12800.0
2010-11-11 13:10:00,39.09,39.1,39.07,39.1,9000.0,30.187,30.1947,30.1715,30.1947,9000.0
2010-11-11 13:15:00,39.09,39.09,39.03,39.04,14400.0,30.187,30.187,30.1406,30.1483,14400.0
2010-11-11 13:20:00,39.04,39.04,39.01,39.02,15600.0,30.1483,30.1483,30.1252,30.1329,15600.0
2010-11-11 13:25:00,39.02,39.03,38.99,38.99,12000.0,30.1329,30.1406,30.1097,30.1097,12000.0
2010-11-11 13:30:00,38.99,39.02,38.99,39.02,9800.0,30.1097,30.1329,30.1097,30.1329,9800.0
2010-11-11 13:35:00,39.02,39.08,39.0,39.08,15600.0,30.1329,30.1792,30.1174,30.1792,15600.0
2010-11-11 13:40:00,39.1,39.13,39.09,39.11,14600.0,30.1947,30.2178,30.187,30.2024,14600.0
2010-11-11 13:45:00,39.12,39.13,39.09,39.09,13600.0,30.2101,30.2178,30.187,30.187,13600.0
2010-11-11 13:50:00,39.09,39.1,39.07,39.08,35600.0,30.187,30.1947,30.1715,30.1792,35600.0
2010-11-11 13:55:00,39.08,39.12,39.08,39.11,8600.0,30.1792,30.2101,30.1792,30.2024,8600.0
2010-11-11 14:00:00,39.1,39.11,39.1,39.11,14400.0,30.1947,30.2024,30.1947,30.2024,14400.0
2010-11-11 14:05:00,39.12,39.13,39.1,39.13,15200.0,30.2101,30.2178,30.1947,30.2178,15200.0
2010-11-11 14:10:00,39.13,39.16,39.1,39.16,29400.0,30.2178,30.241,30.1947,30.241,29400.0
2010-11-11 14:15:00,39.15,39.18,39.13,39.18,19400.0,30.2333,30.2565,30.2178,30.2565,19400.0
2010-11-11 14:20:00,39.18,39.18,39.09,39.1,28600.0,30.2565,30.2565,30.187,30.1947,28600.0
2010-11-11 14:25:00,39.1,39.14,39.1,39.12,11400.0,30.1947,30.2256,30.1947,30.2101,11400.0
2010-11-11 14:30:00,39.13,39.2,39.13,39.19,16800.0,30.2178,30.2719,30.2178,30.2642,16800.0
2010-11-11 14:35:00,39.19,39.21,39.16,39.21,42600.0,30.2642,30.2796,30.241,30.2796,42600.0
2010-11-11 14:40:00,39.21,39.24,39.2,39.22,26000.0,30.2796,30.3028,30.2719,30.2873,26000.0
2010-11-11 14:45:00,39.23,39.24,39.17,39.18,29200.0,30.2951,30.3028,30.2487,30.2565,29200.0
2010-11-11 14:50:00,39.18,39.19,39.13,39.16,23200.0,30.2565,30.2642,30.2178,30.241,23200.0
2010-11-11 14:55:00,39.16,39.2,39.16,39.2,14600.0,30.241,30.2719,30.241,30.2719,14600.0
2010-11-11 15:00:00,39.2,39.2,39.18,39.18,21200.0,30.2719,30.2719,30.2565,30.2565,21200.0
2010-11-11 15:05:00,39.18,39.22,39.18,39.21,28200.0,30.2565,30.2873,30.2565,30.2796,28200.0
2010-11-11 15:10:00,39.21,39.24,39.18,39.19,29200.0,30.2796,30.3028,30.2565,30.2642,29200.0
2010-11-11 15:15:00,39.2,39.22,39.19,39.19,27200.0,30.2719,30.2873,30.2642,30.2642,27200.0
2010-11-11 15:20:00,39.19,39.2,39.13,39.13,28000.0,30.2642,30.2719,30.2178,30.2178,28000.0
2010-11-11 15:25:00,39.13,39.18,39.1,39.18,32800.0,30.2178,30.2565,30.1947,30.2565,32800.0
2010-11-11 15:30:00,39.18,39.18,39.07,39.08,42800.0,30.2565,30.2565,30.1715,30.1792,42800.0
2010-11-11 15:35:00,39.08,39.13,39.07,39.13,41200.0,30.1792,30.2178,30.1715,30.2178,41200.0
2010-11-11 15:40:00,39.13,39.13,39.09,39.13,60400.0,30.2178,30.2178,30.187,30.2178,60400.0
2010-11-11 15:45:00,39.13,39.19,39.12,39.12,74400.0,30.2178,30.2642,30.2101,30.2101,74400.0
2010-11-11 15:50:00,39.12,39.13,39.07,39.08,89800.0,30.2101,30.2178,30.1715,30.1792,89800.0
2010-11-11 15:55:00,39.08,39.09,39.05,39.06,253800.0,30.1792,30.187,30.1561,30.1638,253800.0
2010-11-12 09:30:00,38.63,38.77,38.53,38.71,44400.0,29.8317,29.9398,29.7545,29.8935,44400.0
2010-11-12 09:35:00,38.71,38.72,38.64,38.64,18200.0,29.8935,29.9012,29.8394,29.8394,18200.0
2010-11-12 09:40:00,38.67,38.74,38.62,38.7,17600.0,29.8626,29.9167,29.824,29.8858,17600.0
2010-11-12 09:45:00,38.71,38.75,38.66,38.7,20200.0,29.8935,29.9244,29.8549,29.8858,20200.0
2010-11-12 09:50:00,38.71,38.88,38.71,38.88,35200.0,29.8935,30.0248,29.8935,30.0248,35200.0
2010-11-12 09:55:00,38.84,38.9,38.8,38.88,19000.0,29.9939,30.0402,29.963,30.0248,19000.0
2010-11-12 10:00:00,38.88,38.88,38.74,38.74,20800.0,30.0248,30.0248,29.9167,29.9167,20800.0
2010-11-12 10:05:00,38.74,38.77,38.73,38.74,15400.0,29.9167,29.9398,29.9089,29.9167,15400.0
2010-11-12 10:10:00,38.74,38.79,38.66,38.71,18000.0,29.9167,29.9553,29.8549,29.8935,18000.0
2010-11-12 10:15:00,38.72,38.85,38.72,38.78,22000.0,29.9012,30.0016,29.9012,29.9476,22000.0
2010-11-12 10:20:00,38.76,38.76,38.67,38.73,11000.0,29.9321,29.9321,29.8626,29.9089,11000.0
2010-11-12 10:25:00,38.75,38.75,38.61,38.62,11600.0,29.9244,29.9244,29.8163,29.824,11600.0
2010-11-12 10:30:00,38.6,38.63,38.56,38.63,11000.0,29.8086,29.8317,29.7777,29.8317,11000.0
2010-11-12 10:35:00,38.63,38.63,38.5,38.55,44000.0,29.8317,29.8317,29.7313,29.7699,44000.0
2010-11-12 10:40:00,38.55,38.56,38.5,38.55,41600.0,29.7699,29.7777,29.7313,29.7699,41600.0
2010-11-12 10:45:00,38.55,38.62,38.55,38.55,24600.0,29.7699,29.824,29.7699,29.7699,24600.0
2010-11-12 10:50:00,38.55,38.58,38.5,38.52,22400.0,29.7699,29.7931,29.7313,29.7468,22400.0
2010-11-12 10:55:00,38.5,38.55,38.5,38.52,75000.0,29.7313,29.7699,29.7313,29.7468,75000.0
2010-11-12 11:00:00,38.52,38.56,38.5,38.56,56600.0,29.7468,29.7777,29.7313,29.7777,56600.0
2010-11-12 11:05:00,38.55,38.56,38.49,38.49,31400.0,29.7699,29.7777,29.7236,29.7236,31400.0
2010-11-12 11:10:00,38.49,38.51,38.48,38.48,25400.0,29.7236,29.7391,29.7159,29.7159,25400.0
2010-11-12 11:15:00,38.48,38.48,38.41,38.42,17800.0,29.7159,29.7159,29.6618,29.6695,17800.0
2010-11-12 11:20:00,38.43,38.47,38.43,38.46,20800.0,29.6773,29.7082,29.6773,29.7004,20800.0
2010-11-12 11:25:00,38.47,38.63,38.46,38.51,162400.0,29.7082,29.8317,29.7004,29.7391,162400.0
2010-11-12 11:30:00,38.53,38.54,38.51,38.51,15400.0,29.7545,29.7622,29.7391,29.7391,15400.0
2010-11-12 11:35:00,38.52,38.52,38.49,38.49,9600.0,29.7468,29.7468,29.7236,29.7236,9600.0
2010-11-12 11:40:00,38.49,38.55,38.49,38.52,16000.0,29.7236,29.7699,29.7236,29.7468,16000.0
2010-11-12 11:45:00,38.51,38.52,38.45,38.45,15200.0,29.7391,29.7468,29.6927,29.6927,15200.0
2010-11-12 11:50:00,38.45,38.45,38.35,38.35,21600.0,29.6927,29.6927,29.6155,29.6155,21600.0
2010-11-12 11:55:00,38.37,38.4,38.36,38.4,11800.0,29.6309,29.6541,29.6232,29.6541,11800.0
2010-11-12 12:00:00,38.4,38.4,38.35,38.38,14600.0,29.6541,29.6541,29.6155,29.6387,14600.0
2010-11-12 12:05:00,38.38,38.44,38.38,38.4,12200.0,29.6387,29.685,29.6387,29.6541,12200.0
2010-11-12 12:10:00,38.4,38.41,38.35,38.4,16800.0,29.6541,29.6618,29.6155,29.6541,16800.0
2010-11-12 12:15:00,38.39,38.39,38.32,38.33,7400.0,29.6464,29.6464,29.5923,29.6,7400.0
2010-11-12 12:20:00,38.32,38.34,38.25,38.29,14400.0,29.5923,29.6078,29.5383,29.5692,14400.0
2010-11-12 12:25:00,38.29,38.3,38.22,38.27,43600.0,29.5692,29.5769,29.5151,29.5537,43600.0
2010-11-12 12:30:00,38.27,38.33,38.24,38.26,24800.0,29.5537,29.6,29.5305,29.546,24800.0
2010-11-12 12:35:00,38.27,38.37,38.26,38.37,22000.0,29.5537,29.6309,29.546,29.6309,22000.0
2010-11-12 12:40:00,38.35,38.36,38.31,38.35,7800.0,29.6155,29.6232,29.5846,29.6155,7800.0
2010-11-12 12:45:00,38.35,38.35,38.3,38.3,8800.0,29.6155,29.6155,29.5769,29.5769,8800.0
2010-11-12 12:50:00,38.27,38.28,38.21,38.24,20400.0,29.5537,29.5614,29.5074,29.5305,20400.0
2010-11-12 12:55:00,38.26,38.28,38.24,38.27,18200.0,29.546,29.5614,29.5305,29.5537,18200.0
2010-11-12 13:00:00,38.27,38.27,38.21,38.27,7400.0,29.5537,29.5537,29.5074,29.5537,7400.0
2010-11-12 13:05:00,38.26,38.3,38.26,38.26,9200.0,29.546,29.5769,29.546,29.546,9200.0
2010-11-12 13:10:00,38.27,38.28,38.24,38.26,22800.0,29.5537,29.5614,29.5305,29.546,22800.0
2010-11-12 13:15:00,38.27,38.3,38.23,38.23,15200.0,29.5537,29.5769,29.5228,29.5228,15200.0
2010-11-12 13:20:00,38.24,38.29,38.2,38.29,8800.0,29.5305,29.5692,29.4997,29.5692,8800.0
2010-11-12 13:25:00,38.27,38.4,38.25,38.37,11600.0,29.5537,29.6541,29.5383,29.6309,11600.0
2010-11-12 13:30:00,38.35,38.41,38.34,38.34,25800.0,29.6155,29.6618,29.6078,29.6078,25800.0
2010-11-12 13:35:00,38.36,38.44,38.34,38.41,11200.0,29.6232,29.685,29.6078,29.6618,11200.0
2010-11-12 13:40:00,38.42,38.44,38.41,38.42,8800.0,29.6695,29.685,29.6618,29.6695,8800.0
2010-11-12 13:45:00,38.42,38.42,38.35,38.38,8000.0,29.6695,29.6695,29.6155,29.6387,8000.0
2010-11-12 13:50:00,38.38,38.38,38.33,38.33,6400.0,29.6387,29.6387,29.6,29.6,6400.0
2010-11-12 13:55:00,38.31,38.32,38.27,38.3,13200.0,29.5846,29.5923,29.5537,29.5769,13200.0
2010-11-12 14:00:00,38.29,38.31,38.27,38.31,9000.0,29.5692,29.5846,29.5537,29.5846,9000.0
2010-11-12 14:05:00,38.33,38.33,38.26,38.29,9600.0,29.6,29.6,29.546,29.5692,9600.0
2010-11-12 14:10:00,38.31,38.34,38.3,38.32,14400.0,29.5846,29.6078,29.5769,29.5923,14400.0
2010-11-12 14:15:00,38.33,38.38,38.33,38.37,9000.0,29.6,29.6387,29.6,29.6309,9000.0
2010-11-12 14:20:00,38.38,38.41,38.38,38.38,12600.0,29.6387,29.6618,29.6387,29.6387,12600.0
2010-11-12 14:25:00,38.39,38.39,38.33,38.33,8600.0,29.6464,29.6464,29.6,29.6,8600.0
2010-11-12 14:30:00,38.33,38.37,38.3,38.37,17000.0,29.6,29.6309,29.5769,29.6309,17000.0
2010-11-12 14:35:00,38.36,38.4,38.34,38.38,12200.0,29.6232,29.6541,29.6078,29.6387,12200.0
2010-11-12 14:40:00,38.37,38.37,38.32,38.32,12000.0,29.6309,29.6309,29.5923,29.5923,12000.0
2010-11-12 14:45:00,38.32,38.41,38.32,38.41,15200.0,29.5923,29.6618,29.5923,29.6618,15200.0
2010-11-12 14:50:00,38.41,38.46,38.41,38.45,10800.0,29.6618,29.7004,29.6618,29.6927,10800.0
2010-11-12 14:55:00,38.45,38.45,38.4,38.4,15400.0,29.6927,29.6927,29.6541,29.6541,15400.0
2010-11-12 15:00:00,38.4,38.45,38.38,38.44,17000.0,29.6541,29.6927,29.6387,29.685,17000.0
2010-11-12 15:05:00,38.45,38.5,38.45,38.47,24800.0,29.6927,29.7313,29.6927,29.7082,24800.0
2010-11-12 15:10:00,38.47,38.49,38.46,38.48,13800.0,29.7082,29.7236,29.7004,29.7159,13800.0
2010-11-12 15:15:00,38.47,38.53,38.44,38.52,25200.0,29.7082,29.7545,29.685,29.7468,25200.0
2010-11-12 15:20:00,38.53,38.55,38.43,38.48,28200.0,29.7545,29.7699,29.6773,29.7159,28200.0
2010-11-12 15:25:00,38.47,38.48,38.38,38.44,37200.0,29.7082,29.7159,29.6387,29.685,37200.0
2010-11-12 15:30:00,38.44,38.47,38.41,38.47,26200.0,29.685,29.7082,29.6618,29.7082,26200.0
2010-11-12 15:35:00,38.47,38.47,38.41,38.44,34400.0,29.7082,29.7082,29.6618,29.685,34400.0
2010-11-12 15:40:00,38.45,38.45,38.38,38.38,44000.0,29.6927,29.6927,29.6387,29.6387,44000.0
2010-11-12 15:45:00,38.39,38.51,38.39,38.51,56000.0,29.6464,29.7391,29.6464,29.7391,56000.0
2010-11-12 15:50:00,38.51,38.51,38.41,38.41,58800.0,29.7391,29.7391,29.6618,29.6618,58800.0
2010-11-12 15:55:00,38.41,38.46,38.38,38.4,122600.0,29.6618,29.7004,29.6387,29.6541,122600.0
2010-11-15 09:30:00,38.46,38.48,38.36,38.43,99000.0,29.7004,29.7159,29.6232,29.6773,99000.0
2010-11-15 09:35:00,38.43,38.52,38.38,38.49,61000.0,29.6773,29.7468,29.6387,29.7236,61000.0
2010-11-15 09:40:00,38.5,38.61,38.45,38.61,21200.0,29.7313,29.8163,29.6927,29.8163,21200.0
2010-11-15 09:45:00,38.58,38.62,38.47,38.51,35800.0,29.7931,29.824,29.7082,29.7391,35800.0
2010-11-15 09:50:00,38.49,38.63,38.48,38.6,32000.0,29.7236,29.8317,29.7159,29.8086,32000.0
2010-11-15 09:55:00,38.6,38.62,38.56,38.57,22000.0,29.8086,29.824,29.7777,29.7854,22000.0
2010-11-15 10:00:00,38.56,38.57,38.43,38.5,73800.0,29.7777,29.7854,29.6773,29.7313,73800.0
2010-11-15 10:05:00,38.5,38.51,38.45,38.47,57600.0,29.7313,29.7391,29.6927,29.7082,57600.0
2010-11-15 10:10:00,38.47,38.55,38.46,38.54,41400.0,29.7082,29.7699,29.7004,29.7622,41400.0
2010-11-15 10:15:00,38.54,38.58,38.51,38.58,19200.0,29.7622,29.7931,29.7391,29.7931,19200.0
2010-11-15 10:20:00,38.57,38.58,38.52,38.53,14800.0,29.7854,29.7931,29.7468,29.7545,14800.0
2010-11-15 10:25:00,38.57,38.6,38.55,38.57,21800.0,29.7854,29.8086,29.7699,29.7854,21800.0
2010-11-15 10:30:00,38.59,38.6,38.56,38.57,15400.0,29.8008,29.8086,29.7777,29.7854,15400.0
2010-11-15 10:35:00,38.57,38.63,38.57,38.62,22600.0,29.7854,29.8317,29.7854,29.824,22600.0
2010-11-15 10:40:00,38.63,38.63,38.58,38.6,14400.0,29.8317,29.8317,29.7931,29.8086,14400.0
2010-11-15 10:45:00,38.59,38.65,38.58,38.62,12800.0,29.8008,29.8472,29.7931,29.824,12800.0
2010-11-15 10:50:00,38.62,38.66,38.58,38.59,48400.0,29.824,29.8549,29.7931,29.8008,48400.0
2010-11-15 10:55:00,38.6,38.62,38.59,38.6,9000.0,29.8086,29.824,29.8008,29.8086,9000.0
2010-11-15 11:00:00,38.63,38.63,38.58,38.58,16400.0,29.8317,29.8317,29.7931,29.7931,16400.0
2010-11-15 11:05:00,38.57,38.62,38.55,38.61,12200.0,29.7854,29.824,29.7699,29.8163,12200.0
2010-11-15 11:10:00,38.62,38.66,38.62,38.63,26400.0,29.824,29.8549,29.824,29.8317,26400.0
2010-11-15 11:15:00,38.63,38.7,38.63,38.7,15600.0,29.8317,29.8858,29.8317,29.8858,15600.0
2010-11-15 11:20:00,38.7,38.71,38.67,38.68,14800.0,29.8858,29.8935,29.8626,29.8703,14800.0
2010-11-15 11:25:00,38.69,38.7,38.67,38.7,8000.0,29.8781,29.8858,29.8626,29.8858,8000.0
2010-11-15 11:30:00,38.71,38.75,38.71,38.74,12000.0,29.8935,29.9244,29.8935,29.9167,12000.0
2010-11-15 11:35:00,38.76,38.81,38.76,38.81,11000.0,29.9321,29.9707,29.9321,29.9707,11000.0
2010-11-15 11:40:00,38.81,38.88,38.8,38.88,12400.0,29.9707,30.0248,29.963,30.0248,12400.0
2010-11-15 11:45:00,38.88,38.94,38.85,38.9,22800.0,30.0248,30.0711,30.0016,30.0402,22800.0
2010-11-15 11:50:00,38.9,38.9,38.83,38.84,27200.0,30.0402,30.0402,29.9862,29.9939,27200.0
2010-11-15 11:55:00,38.84,38.84,38.81,38.82,14200.0,29.9939,29.9939,29.9707,29.9784,14200.0
2010-11-15 12:00:00,38.81,38.87,38.81,38.82,9400.0,29.9707,30.0171,29.9707,29.9784,9400.0
2010-11-15 12:05:00,38.82,38.83,38.78,38.78,5800.0,29.9784,29.9862,29.9476,29.9476,5800.0
2010-11-15 12:10:00,38.77,38.77,38.74,38.74,9400.0,29.9398,29.9398,29.9167,29.9167,9400.0
2010-11-15 12:15:00,38.74,38.74,38.68,38.72,8400.0,29.9167,29.9167,29.8703,29.9012,8400.0
2010-11-15 12:20:00,38.71,38.72,38.65,38.67,10600.0,29.8935,29.9012,29.8472,29.8626,10600.0
2010-11-15 12:25:00,38.67,38.74,38.67,38.72,8400.0,29.8626,29.9167,29.8626,29.9012,8400.0
2010-11-15 12:30:00,38.73,38.74,38.71,38.74,45600.0,29.9089,29.9167,29.8935,29.9167,45600.0
2010-11-15 12:35:00,38.74,38.74,38.72,38.73,4600.0,29.9167,29.9167,29.9012,29.9089,4600.0
2010-11-15 12:40:00,38.74,38.74,38.7,38.7,20000.0,29.9167,29.9167,29.8858,29.8858,20000.0
2010-11-15 12:45:00,38.7,38.73,38.7,38.73,17400.0,29.8858,29.9089,29.8858,29.9089,17400.0
2010-11-15 12:50:00,38.74,38.76,38.73,38.74,21600.0,29.9167,29.9321,29.9089,29.9167,21600.0
2010-11-15 12:55:00,38.74,38.75,38.71,38.74,15000.0,29.9167,29.9244,29.8935,29.9167,15000.0
2010-11-15 13:00:00,38.74,38.74,38.68,38.7,20800.0,29.9167,29.9167,29.8703,29.8858,20800.0
2010-11-15 13:05:00,38.7,38.72,38.7,38.71,3000.0,29.8858,29.9012,29.8858,29.8935,3000.0
2010-11-15 13:10:00,38.71,38.74,38.71,38.74,8200.0,29.8935,29.9167,29.8935,29.9167,8200.0
2010-11-15 13:15:00,38.74,38.74,38.7,38.7,5600.0,29.9167,29.9167,29.8858,29.8858,5600.0
2010-11-15 13:20:00,38.7,38.73,38.68,38.73,36400.0,29.8858,29.9089,29.8703,29.9089,36400.0
2010-11-15 13:25:00,38.71,38.74,38.71,38.73,8600.0,29.8935,29.9167,29.8935,29.9089,8600.0
2010-11-15 13:30:00,38.73,38.74,38.72,38.74,6600.0,29.9089,29.9167,29.9012,29.9167,6600.0
2010-11-15 13:35:00,38.74,38.76,38.7,38.7,11800.0,29.9167,29.9321,29.8858,29.8858,11800.0
2010-11-15 13:40:00,38.71,38.76,38.71,38.74,10200.0,29.8935,29.9321,29.8935,29.9167,10200.0
2010-11-15 13:45:00,38.74,38.76,38.72,38.74,8800.0,29.9167,29.9321,29.9012,29.9167,8800.0
2010-11-15 13:50:00,38.76,38.76,38.72,38.74,11400.0,29.9321,29.9321,29.9012,29.9167,11400.0
2010-11-15 13:55:00,38.74,38.74,38.71,38.72,15400.0,29.9167,29.9167,29.8935,29.9012,15400.0
2010-11-15 14:00:00,38.72,38.74,38.69,38.73,23600.0,29.9012,29.9167,29.8781,29.9089,23600.0
2010-11-15 14:05:00,38.73,38.76,38.73,38.73,32600.0,29.9089,29.9321,29.9089,29.9089,32600.0
2010-11-15 14:10:00,38.73,38.74,38.7,38.72,13000.0,29.9089,29.9167,29.8858,29.9012,13000.0
2010-11-15 14:15:00,38.73,38.74,38.65,38.65,25200.0,29.9089,29.9167,29.8472,29.8472,25200.0
2010-11-15 14:20:00,38.65,38.66,38.62,38.65,18800.0,29.8472,29.8549,29.824,29.8472,18800.0
2010-11-15 14:25:00,38.65,38.66,38.63,38.66,11800.0,29.8472,29.8549,29.8317,29.8549,11800.0
2010-11-15 14:30:00,38.64,38.64,38.6,38.63,26200.0,29.8394,29.8394,29.8086,29.8317,26200.0
2010-11-15 14:35:00,38.63,38.63,38.59,38.63,19800.0,29.8317,29.8317,29.8008,29.8317,19800.0
2010-11-15 14:40:00,38.63,38.63,38.62,38.63,44200.0,29.8317,29.8317,29.824,29.8317,44200.0
2010-11-15 14:45:00,38.63,38.66,38.63,38.63,23400.0,29.8317,29.8549,29.8317,29.8317,23400.0
2010-11-15 14:50:00,38.65,38.7,38.64,38.67,21800.0,29.8472,29.8858,29.8394,29.8626,21800.0
2010-11-15 14:55:00,38.67,38.7,38.63,38.65,18600.0,29.8626,29.8858,29.8317,29.8472,18600.0
2010-11-15 15:00:00,38.65,38.65,38.6,38.63,41200.0,29.8472,29.8472,29.8086,29.8317,41200.0
2010-11-15 15:05:00,38.62,38.63,38.6,38.63,23600.0,29.824,29.8317,29.8086,29.8317,23600.0
2010-11-15 15:10:00,38.63,38.63,38.59,38.6,33200.0,29.8317,29.8317,29.8008,29.8086,33200.0
2010-11-15 15:15:00,38.6,38.6,38.45,38.54,88800.0,29.8086,29.8086,29.6927,29.7622,88800.0
2010-11-15 15:20:00,38.54,38.56,38.51,38.52,40400.0,29.7622,29.7777,29.7391,29.7468,40400.0
2010-11-15 15:25:00,38.52,38.58,38.51,38.57,51000.0,29.7468,29.7931,29.7391,29.7854,51000.0
2010-11-15 15:30:00,38.58,38.59,38.53,38.56,48400.0,29.7931,29.8008,29.7545,29.7777,48400.0
2010-11-15 15:35:00,38.57,38.57,38.53,38.56,22800.0,29.7854,29.7854,29.7545,29.7777,22800.0
2010-11-15 15:40:00,38.57,38.59,38.52,38.53,70600.0,29.7854,29.8008,29.7468,29.7545,70600.0
2010-11-15 15:45:00,38.54,38.55,38.49,38.49,65000.0,29.7622,29.7699,29.7236,29.7236,65000.0
2010-11-15 15:50:00,38.48,38.49,38.44,38.44,36600.0,29.7159,29.7236,29.685,29.685,36600.0
2010-11-15 15:55:00,38.44,38.49,38.43,38.43,129000.0,29.685,29.7236,29.6773,29.6773,129000.0
2010-11-16 09:30:00,38.15,38.15,37.98,38.0,33800.0,29.461,29.461,29.3298,29.3452,33800.0
2010-11-16 09:35:00,38.02,38.13,38.02,38.08,17800.0,29.3607,29.4456,29.3607,29.407,17800.0
2010-11-16 09:40:00,38.08,38.19,38.02,38.05,26400.0,29.407,29.4919,29.3607,29.3838,26400.0
2010-11-16 09:45:00,38.07,38.07,38.0,38.0,20200.0,29.3993,29.3993,29.3452,29.3452,20200.0
2010-11-16 09:50:00,38.0,38.09,37.97,38.02,18600.0,29.3452,29.4147,29.322,29.3607,18600.0
2010-11-16 09:55:00,38.02,38.08,38.02,38.06,8800.0,29.3607,29.407,29.3607,29.3915,8800.0
2010-11-16 10:00:00,38.05,38.08,37.98,38.02,22400.0,29.3838,29.407,29.3298,29.3607,22400.0
2010-11-16 10:05:00,38.01,38.1,38.0,38.1,15000.0,29.3529,29.4224,29.3452,29.4224,15000.0
2010-11-16 10:10:00,38.11,38.14,38.11,38.14,10400.0,29.4302,29.4533,29.4302,29.4533,10400.0
2010-11-16 10:15:00,38.14,38.19,38.12,38.13,12400.0,29.4533,29.4919,29.4379,29.4456,12400.0
2010-11-16 10:20:00,38.12,38.13,37.94,37.96,28400.0,29.4379,29.4456,29.2989,29.3143,28400.0
2010-11-16 10:25:00,37.96,38.01,37.93,37.99,24400.0,29.3143,29.3529,29.2912,29.3375,24400.0
2010-11-16 10:30:00,37.98,37.98,37.77,37.77,63200.0,29.3298,29.3298,29.1676,29.1676,63200.0
2010-11-16 10:35:00,37.77,37.79,37.73,37.74,51800.0,29.1676,29.183,29.1367,29.1444,51800.0
2010-11-16 10:40:00,37.75,37.75,37.68,37.73,34600.0,29.1521,29.1521,29.0981,29.1367,34600.0
2010-11-16 10:45:00,37.73,37.76,37.66,37.76,28600.0,29.1367,29.1599,29.0826,29.1599,28600.0
2010-11-16 10:50:00,37.76,37.79,37.73,37.77,54400.0,29.1599,29.183,29.1367,29.1676,54400.0
2010-11-16 10:55:00,37.75,37.81,37.71,37.8,33200.0,29.1521,29.1985,29.1213,29.1908,33200.0
2010-11-16 11:00:00,37.81,37.82,37.73,37.73,18600.0,29.1985,29.2062,29.1367,29.1367,18600.0
2010-11-16 11:05:00,37.73,37.74,37.63,37.65,64800.0,29.1367,29.1444,29.0595,29.0749,64800.0
2010-11-16 11:10:00,37.64,37.68,37.63,37.65,29400.0,29.0672,29.0981,29.0595,29.0749,29400.0
2010-11-16 11:15:00,37.65,37.65,37.51,37.54,36200.0,29.0749,29.0749,28.9668,28.99,36200.0
2010-11-16 11:20:00,37.55,37.61,37.53,37.6,38800.0,28.9977,29.044,28.9823,29.0363,38800.0
2010-11-16 11:25:00,37.59,37.63,37.59,37.62,10400.0,29.0286,29.0595,29.0286,29.0518,10400.0
2010-11-16 11:30:00,37.63,37.69,37.62,37.67,25600.0,29.0595,29.1058,29.0518,29.0904,25600.0
2010-11-16 11:35:00,37.67,37.69,37.65,37.68,15800.0,29.0904,29.1058,29.0749,29.0981,15800.0
2010-11-16 11:40:00,37.68,37.68,37.57,37.57,18600.0,29.0981,29.0981,29.0131,29.0131,18600.0
2010-11-16 11:45:00,37.56,37.61,37.53,37.6,16400.0,29.0054,29.044,28.9823,29.0363,16400.0
2010-11-16 11:50:00,37.6,37.68,37.58,37.68,9600.0,29.0363,29.0981,29.0209,29.0981,9600.0
2010-11-16 11:55:00,37.69,37.69,37.61,37.68,15200.0,29.1058,29.1058,29.044,29.0981,15200.0
2010-11-16 12:00:00,37.69,37.75,37.69,37.7,27800.0,29.1058,29.1521,29.1058,29.1135,27800.0
2010-11-16 12:05:00,37.7,37.73,37.68,37.71,19600.0,29.1135,29.1367,29.0981,29.1213,19600.0
2010-11-16 12:10:00,37.7,37.74,37.61,37.74,23000.0,29.1135,29.1444,29.044,29.1444,23000.0
2010-11-16 12:15:00,37.73,37.77,37.72,37.73,18800.0,29.1367,29.1676,29.129,29.1367,18800.0
2010-11-16 12:20:00,37.72,37.74,37.67,37.67,31600.0,29.129,29.1444,29.0904,29.0904,31600.0
2010-11-16 12:25:00,37.65,37.71,37.63,37.68,27400.0,29.0749,29.1213,29.0595,29.0981,27400.0
2010-11-16 12:30:00,37.68,37.7,37.62,37.68,23000.0,29.0981,29.1135,29.0518,29.0981,23000.0
2010-11-16 12:35:00,37.69,37.7,37.65,37.65,8600.0,29.1058,29.1135,29.0749,29.0749,8600.0
2010-11-16 12:40:00,37.64,37.66,37.59,37.63,12400.0,29.0672,29.0826,29.0286,29.0595,12400.0
2010-11-16 12:45:00,37.64,37.66,37.6,37.61,22000.0,29.0672,29.0826,29.0363,29.044,22000.0
2010-11-16 12:50:00,37.62,37.72,37.6,37.71,15000.0,29.0518,29.129,29.0363,29.1213,15000.0
2010-11-16 12:55:00,37.7,37.77,37.69,37.77,15600.0,29.1135,29.1676,29.1058,29.1676,15600.0
2010-11-16 13:00:00,37.78,37.79,37.76,37.78,14800.0,29.1753,29.183,29.1599,29.1753,14800.0
2010-11-16 13:05:00,37.76,37.77,37.72,37.77,12800.0,29.1599,29.1676,29.129,29.1676,12800.0
2010-11-16 13:10:00,37.77,37.77,37.72,37.73,16400.0,29.1676,29.1676,29.129,29.1367,16400.0
2010-11-16 13:15:00,37.73,37.76,37.7,37.76,21400.0,29.1367,29.1599,29.1135,29.1599,21400.0
2010-11-16 13:20:00,37.76,37.77,37.73,37.76,7600.0,29.1599,29.1676,29.1367,29.1599,7600.0
2010-11-16 13:25:00,37.76,37.8,37.74,37.79,8400.0,29.1599,29.1908,29.1444,29.183,8400.0
2010-11-16 13:30:00,37.77,37.77,37.74,37.75,9800.0,29.1676,29.1676,29.1444,29.1521,9800.0
2010-11-16 13:35:00,37.77,37.86,37.77,37.85,14600.0,29.1676,29.2371,29.1676,29.2294,14600.0
2010-11-16 13:40:00,37.86,37.88,37.81,37.82,15000.0,29.2371,29.2525,29.1985,29.2062,15000.0
2010-11-16 13:45:00,37.81,37.82,37.76,37.8,14000.0,29.1985,29.2062,29.1599,29.1908,14000.0
2010-11-16 13:50:00,37.8,37.88,37.8,37.88,17400.0,29.1908,29.2525,29.1908,29.2525,17400.0
2010-11-16 13:55:00,37.89,37.96,37.89,37.95,31600.0,29.2603,29.3143,29.2603,29.3066,31600.0
2010-11-16 14:00:00,37.95,37.96,37.83,37.83,19800.0,29.3066,29.3143,29.2139,29.2139,19800.0
2010-11-16 14:05:00,37.83,37.88,37.81,37.87,12800.0,29.2139,29.2525,29.1985,29.2448,12800.0
2010-11-16 14:10:00,37.86,37.9,37.84,37.85,17200.0,29.2371,29.268,29.2216,29.2294,17200.0
2010-11-16 14:15:00,37.85,37.85,37.8,37.83,12800.0,29.2294,29.2294,29.1908,29.2139,12800.0
2010-11-16 14:20:00,37.84,37.88,37.79,37.81,20000.0,29.2216,29.2525,29.183,29.1985,20000.0
2010-11-16 14:25:00,37.8,37.8,37.74,37.79,17800.0,29.1908,29.1908,29.1444,29.183,17800.0
2010-11-16 14:30:00,37.79,37.81,37.76,37.77,15200.0,29.183,29.1985,29.1599,29.1676,15200.0
2010-11-16 14:35:00,37.77,37.77,37.7,37.72,15000.0,29.1676,29.1676,29.1135,29.129,15000.0
2010-11-16 14:40:00,37.72,37.75,37.7,37.74,38600.0,29.129,29.1521,29.1135,29.1444,38600.0
2010-11-16 14:45:00,37.73,37.76,37.73,37.75,8400.0,29.1367,29.1599,29.1367,29.1521,8400.0
2010-11-16 14:50:00,37.76,37.79,37.74,37.77,26000.0,29.1599,29.183,29.1444,29.1676,26000.0
2010-11-16 14:55:00,37.77,37.81,37.75,37.78,35400.0,29.1676,29.1985,29.1521,29.1753,35400.0
2010-11-16 15:00:00,37.78,37.82,37.78,37.78,20200.0,29.1753,29.2062,29.1753,29.1753,20200.0
2010-11-16 15:05:00,37.77,37.79,37.76,37.77,17000.0,29.1676,29.183,29.1599,29.1676,17000.0
2010-11-16 15:10:00,37.79,37.79,37.7,37.71,30200.0,29.183,29.183,29.1135,29.1213,30200.0
2010-11-16 15:15:00,37.71,37.72,37.6,37.67,65000.0,29.1213,29.129,29.0363,29.0904,65000.0
2010-11-16 15:20:00,37.66,37.69,37.64,37.68,31000.0,29.0826,29.1058,29.0672,29.0981,31000.0
2010-11-16 15:25:00,37.7,37.72,37.64,37.65,30200.0,29.1135,29.129,29.0672,29.0749,30200.0
2010-11-16 15:30:00,37.63,37.74,37.63,37.74,87400.0,29.0595,29.1444,29.0595,29.1444,87400.0
2010-11-16 15:35:00,37.74,37.76,37.69,37.73,59000.0,29.1444,29.1599,29.1058,29.1367,59000.0
2010-11-16 15:40:00,37.73,37.8,37.73,37.78,66400.0,29.1367,29.1908,29.1367,29.1753,66400.0
2010-11-16 15:45:00,37.77,37.83,37.75,37.79,74000.0,29.1676,29.2139,29.1521,29.183,74000.0
2010-11-16 15:50:00,37.77,37.83,37.76,37.83,88400.0,29.1676,29.2139,29.1599,29.2139,88400.0
2010-11-16 15:55:00,37.82,37.86,37.79,37.8,166600.0,29.2062,29.2371,29.183,29.1908,166600.0
2010-11-17 09:30:00,37.84,37.85,37.77,37.83,23600.0,29.2216,29.2294,29.1676,29.2139,23600.0
2010-11-17 09:35:00,37.82,37.97,37.82,37.91,41000.0,29.2062,29.322,29.2062,29.2757,41000.0
2010-11-17 09:40:00,37.91,37.96,37.76,37.76,49200.0,29.2757,29.3143,29.1599,29.1599,49200.0
2010-11-17 09:45:00,37.75,38.07,37.68,38.0,45400.0,29.1521,29.3993,29.0981,29.3452,45400.0
2010-11-17 09:50:00,38.01,38.11,37.99,38.1,66600.0,29.3529,29.4302,29.3375,29.4224,66600.0
2010-11-17 09:55:00,38.09,38.1,37.97,37.99,32600.0,29.4147,29.4224,29.322,29.3375,32600.0
2010-11-17 10:00:00,38.01,38.08,38.01,38.03,15600.0,29.3529,29.407,29.3529,29.3684,15600.0
2010-11-17 10:05:00,38.04,38.13,38.04,38.1,38200.0,29.3761,29.4456,29.3761,29.4224,38200.0
2010-11-17 10:10:00,38.1,38.12,38.03,38.08,51000.0,29.4224,29.4379,29.3684,29.407,51000.0
2010-11-17 10:15:00,38.09,38.13,38.05,38.07,35400.0,29.4147,29.4456,29.3838,29.3993,35400.0
2010-11-17 10:20:00,38.08,38.09,38.02,38.06,15000.0,29.407,29.4147,29.3607,29.3915,15000.0
2010-11-17 10:25:00,38.03,38.11,38.03,38.11,17000.0,29.3684,29.4302,29.3684,29.4302,17000.0
2010-11-17 10:30:00,38.13,38.21,38.1,38.11,38800.0,29.4456,29.5074,29.4224,29.4302,38800.0
2010-11-17 10:35:00,38.13,38.13,38.05,38.06,30400.0,29.4456,29.4456,29.3838,29.3915,30400.0
2010-11-17 10:40:00,38.06,38.12,38.03,38.1,50000.0,29.3915,29.4379,29.3684,29.4224,50000.0
2010-11-17 10:45:00,38.1,38.12,38.07,38.12,48800.0,29.4224,29.4379,29.3993,29.4379,48800.0
2010-11-17 10:50:00,38.12,38.2,38.1,38.18,46400.0,29.4379,29.4997,29.4224,29.4842,46400.0
2010-11-17 10:55:00,38.17,38.18,38.07,38.1,17800.0,29.4765,29.4842,29.3993,29.4224,17800.0
2010-11-17 11:00:00,38.1,38.11,38.07,38.09,18800.0,29.4224,29.4302,29.3993,29.4147,18800.0
2010-11-17 11:05:00,38.07,38.08,38.02,38.06,19800.0,29.3993,29.407,29.3607,29.3915,19800.0
2010-11-17 11:10:00,38.08,38.14,38.08,38.14,16800.0,29.407,29.4533,29.407,29.4533,16800.0
2010-11-17 11:15:00,38.13,38.21,38.13,38.17,17600.0,29.4456,29.5074,29.4456,29.4765,17600.0
2010-11-17 11:20:00,38.17,38.2,38.17,38.2,17000.0,29.4765,29.4997,29.4765,29.4997,17000.0
2010-11-17 11:25:00,38.2,38.25,38.2,38.24,17800.0,29.4997,29.5383,29.4997,29.5305,17800.0
2010-11-17 11:30:00,38.24,38.24,38.2,38.22,11400.0,29.5305,29.5305,29.4997,29.5151,11400.0
2010-11-17 11:35:00,38.23,38.32,38.22,38.29,58000.0,29.5228,29.5923,29.5151,29.5692,58000.0
2010-11-17 11:40:00,38.28,38.3,38.26,38.26,19400.0,29.5614,29.5769,29.546,29.546,19400.0
2010-11-17 11:45:00,38.26,38.28,38.18,38.21,15400.0,29.546,29.5614,29.4842,29.5074,15400.0
2010-11-17 11:50:00,38.19,38.27,38.19,38.27,31800.0,29.4919,29.5537,29.4919,29.5537,31800.0
2010-11-17 11:55:00,38.24,38.29,38.24,38.27,10400.0,29.5305,29.5692,29.5305,29.5537,10400.0
2010-11-17 12:00:00,38.26,38.29,38.26,38.27,15400.0,29.546,29.5692,29.546,29.5537,15400.0
2010-11-17 12:05:00,38.26,38.26,38.23,38.23,8600.0,29.546,29.546,29.5228,29.5228,8600.0
2010-11-17 12:10:00,38.23,38.25,38.21,38.21,16000.0,29.5228,29.5383,29.5074,29.5074,16000.0
2010-11-17 12:15:00,38.22,38.22,38.19,38.19,9800.0,29.5151,29.5151,29.4919,29.4919,9800.0
2010-11-17 12:20:00,38.18,38.22,38.17,38.22,13000.0,29.4842,29.5151,29.4765,29.5151,13000.0
2010-11-17 12:25:00,38.23,38.23,38.15,38.2,14200.0,29.5228,29.5228,29.461,29.4997,14200.0
2010-11-17 12:30:00,38.19,38.19,38.13,38.16,16000.0,29.4919,29.4919,29.4456,29.4688,16000.0
2010-11-17 12:35:00,38.16,38.17,38.14,38.14,14000.0,29.4688,29.4765,29.4533,29.4533,14000.0
2010-11-17 12:40:00,38.14,38.16,38.12,38.14,17200.0,29.4533,29.4688,29.4379,29.4533,17200.0
2010-11-17 12:45:00,38.16,38.17,38.12,38.15,13600.0,29.4688,29.4765,29.4379,29.461,13600.0
2010-11-17 12:50:00,38.15,38.18,38.13,38.13,6000.0,29.461,29.4842,29.4456,29.4456,6000.0
2010-11-17 12:55:00,38.13,38.15,38.13,38.13,11200.0,29.4456,29.461,29.4456,29.4456,11200.0
2010-11-17 13:00:00,38.13,38.13,38.09,38.1,10000.0,29.4456,29.4456,29.4147,29.4224,10000.0
2010-11-17 13:05:00,38.1,38.1,38.08,38.1,8000.0,29.4224,29.4224,29.407,29.4224,8000.0
2010-11-17 13:10:00,38.1,38.17,38.1,38.13,16000.0,29.4224,29.4765,29.4224,29.4456,16000.0
2010-11-17 13:15:00,38.13,38.13,38.1,38.1,12600.0,29.4456,29.4456,29.4224,29.4224,12600.0
2010-11-17 13:20:00,38.1,38.14,38.1,38.11,9400.0,29.4224,29.4533,29.4224,29.4302,9400.0
2010-11-17 13:25:00,38.11,38.13,38.1,38.11,7600.0,29.4302,29.4456,29.4224,29.4302,7600.0
2010-11-17 13:30:00,38.12,38.12,38.09,38.1,13400.0,29.4379,29.4379,29.4147,29.4224,13400.0
2010-11-17 13:35:00,38.1,38.16,38.1,38.1,11600.0,29.4224,29.4688,29.4224,29.4224,11600.0
2010-11-17 13:40:00,38.09,38.1,38.05,38.05,21800.0,29.4147,29.4224,29.3838,29.3838,21800.0
2010-11-17 13:45:00,38.05,38.06,38.02,38.05,25200.0,29.3838,29.3915,29.3607,29.3838,25200.0
2010-11-17 13:50:00,38.05,38.09,38.04,38.08,25200.0,29.3838,29.4147,29.3761,29.407,25200.0
2010-11-17 13:55:00,38.08,38.1,38.06,38.07,11200.0,29.407,29.4224,29.3915,29.3993,11200.0
2010-11-17 14:00:00,38.09,38.12,38.08,38.08,11000.0,29.4147,29.4379,29.407,29.407,11000.0
2010-11-17 14:05:00,38.09,38.1,38.05,38.09,20400.0,29.4147,29.4224,29.3838,29.4147,20400.0
2010-11-17 14:10:00,38.08,38.09,38.06,38.08,12000.0,29.407,29.4147,29.3915,29.407,12000.0
2010-11-17 14:15:00,38.07,38.1,38.06,38.07,30200.0,29.3993,29.4224,29.3915,29.3993,30200.0
2010-11-17 14:20:00,38.07,38.09,38.05,38.06,20600.0,29.3993,29.4147,29.3838,29.3915,20600.0
2010-11-17 14:25:00,38.07,38.08,38.04,38.06,13600.0,29.3993,29.407,29.3761,29.3915,13600.0
2010-11-17 14:30:00,38.06,38.08,38.02,38.08,38400.0,29.3915,29.407,29.3607,29.407,38400.0
2010-11-17 14:35:00,38.08,38.1,38.06,38.1,14400.0,29.407,29.4224,29.3915,29.4224,14400.0
2010-11-17 14:40:00,38.1,38.13,38.1,38.11,9800.0,29.4224,29.4456,29.4224,29.4302,9800.0
2010-11-17 14:45:00,38.1,38.12,38.09,38.1,10200.0,29.4224,29.4379,29.4147,29.4224,10200.0
2010-11-17 14:50:00,38.1,38.1,38.06,38.06,15800.0,29.4224,29.4224,29.3915,29.3915,15800.0
2010-11-17 14:55:00,38.05,38.13,38.05,38.1,76000.0,29.3838,29.4456,29.3838,29.4224,76000.0
2010-11-17 15:00:00,38.09,38.12,38.08,38.11,21800.0,29.4147,29.4379,29.407,29.4302,21800.0
2010-11-17 15:05:00,38.11,38.13,38.04,38.05,21000.0,29.4302,29.4456,29.3761,29.3838,21000.0
2010-11-17 15:10:00,38.04,38.06,38.01,38.01,10800.0,29.3761,29.3915,29.3529,29.3529,10800.0
2010-11-17 15:15:00,37.99,38.06,37.99,38.06,31200.0,29.3375,29.3915,29.3375,29.3915,31200.0
2010-11-17 15:20:00,38.06,38.08,37.99,37.99,43000.0,29.3915,29.407,29.3375,29.3375,43000.0
2010-11-17 15:25:00,37.99,37.99,37.85,37.88,62400.0,29.3375,29.3375,29.2294,29.2525,62400.0
2010-11-17 15:30:00,37.88,37.96,37.88,37.95,24200.0,29.2525,29.3143,29.2525,29.3066,24200.0
2010-11-17 15:35:00,37.95,38.02,37.95,37.98,29200.0,29.3066,29.3607,29.3066,29.3298,29200.0
2010-11-17 15:40:00,37.99,37.99,37.93,37.95,47800.0,29.3375,29.3375,29.2912,29.3066,47800.0
2010-11-17 15:45:00,37.95,38.04,37.95,38.02,54600.0,29.3066,29.3761,29.3066,29.3607,54600.0
2010-11-17 15:50:00,38.02,38.02,38.01,38.01,48800.0,29.3607,29.3607,29.3529,29.3529,48800.0
2010-11-17 15:55:00,38.01,38.04,38.01,38.02,123600.0,29.3529,29.3761,29.3529,29.3607,123600.0
2010-11-18 09:30:00,38.56,38.58,38.52,38.57,40200.0,29.7777,29.7931,29.7468,29.7854,40200.0
2010-11-18 09:35:00,38.57,38.62,38.54,38.58,19600.0,29.7854,29.824,29.7622,29.7931,19600.0
2010-11-18 09:40:00,38.62,38.62,38.51,38.51,18600.0,29.824,29.824,29.7391,29.7391,18600.0
2010-11-18 09:45:00,38.51,38.72,38.5,38.69,31400.0,29.7391,29.9012,29.7313,29.8781,31400.0
2010-11-18 09:50:00,38.69,38.69,38.63,38.63,46000.0,29.8781,29.8781,29.8317,29.8317,46000.0
2010-11-18 09:55:00,38.63,38.65,38.52,38.55,23000.0,29.8317,29.8472,29.7468,29.7699,23000.0
2010-11-18 10:00:00,38.55,38.7,38.55,38.68,82200.0,29.7699,29.8858,29.7699,29.8703,82200.0
2010-11-18 10:05:00,38.68,38.88,38.68,38.81,44200.0,29.8703,30.0248,29.8703,29.9707,44200.0
2010-11-18 10:10:00,38.82,38.93,38.81,38.87,17600.0,29.9784,30.0634,29.9707,30.0171,17600.0
2010-11-18 10:15:00,38.88,38.93,38.86,38.9,36800.0,30.0248,30.0634,30.0093,30.0402,36800.0
2010-11-18 10:20:00,38.91,38.91,38.85,38.88,16600.0,30.0479,30.0479,30.0016,30.0248,16600.0
2010-11-18 10:25:00,38.88,39.01,38.88,38.97,28800.0,30.0248,30.1252,30.0248,30.0943,28800.0
2010-11-18 10:30:00,38.97,38.99,38.94,38.97,26600.0,30.0943,30.1097,30.0711,30.0943,26600.0
2010-11-18 10:35:00,38.97,38.98,38.92,38.93,25600.0,30.0943,30.102,30.0557,30.0634,25600.0
2010-11-18 10:40:00,38.94,38.96,38.9,38.91,22200.0,30.0711,30.0866,30.0402,30.0479,22200.0
2010-11-18 10:45:00,38.9,38.91,38.86,38.88,34000.0,30.0402,30.0479,30.0093,30.0248,34000.0
2010-11-18 10:50:00,38.9,38.92,38.87,38.91,27400.0,30.0402,30.0557,30.0171,30.0479,27400.0
2010-11-18 10:55:00,38.9,38.92,38.88,38.89,11400.0,30.0402,30.0557,30.0248,30.0325,11400.0
2010-11-18 11:00:00,38.9,38.97,38.9,38.95,27000.0,30.0402,30.0943,30.0402,30.0788,27000.0
2010-11-18 11:05:00,38.95,38.95,38.87,38.88,14600.0,30.0788,30.0788,30.0171,30.0248,14600.0
2010-11-18 11:10:00,38.85,38.85,38.83,38.85,15800.0,30.0016,30.0016,29.9862,30.0016,15800.0
2010-11-18 11:15:00,38.85,38.86,38.8,38.82,27400.0,30.0016,30.0093,29.963,29.9784,27400.0
2010-11-18 11:20:00,38.82,38.84,38.8,38.84,13600.0,29.9784,29.9939,29.963,29.9939,13600.0
2010-11-18 11:25:00,38.84,38.84,38.8,38.82,9600.0,29.9939,29.9939,29.963,29.9784,9600.0
2010-11-18 11:30:00,38.82,38.85,38.81,38.82,16400.0,29.9784,30.0016,29.9707,29.9784,16400.0
2010-11-18 11:35:00,38.83,38.87,38.83,38.86,8600.0,29.9862,30.0171,29.9862,30.0093,8600.0
2010-11-18 11:40:00,38.86,38.86,38.82,38.84,5000.0,30.0093,30.0093,29.9784,29.9939,5000.0
2010-11-18 11:45:00,38.84,38.84,38.79,38.79,7000.0,29.9939,29.9939,29.9553,29.9553,7000.0
2010-11-18 11:50:00,38.8,38.81,38.79,38.8,6800.0,29.963,29.9707,29.9553,29.963,6800.0
2010-11-18 11:55:00,38.8,38.83,38.8,38.81,9000.0,29.963,29.9862,29.963,29.9707,9000.0
2010-11-18 12:00:00,38.83,38.89,38.83,38.87,15600.0,29.9862,30.0325,29.9862,30.0171,15600.0
2010-11-18 12:05:00,38.86,38.9,38.85,38.88,21400.0,30.0093,30.0402,30.0016,30.0248,21400.0
2010-11-18 12:10:00,38.88,38.9,38.88,38.88,10000.0,30.0248,30.0402,30.0248,30.0248,10000.0
2010-11-18 12:15:00,38.89,38.91,38.87,38.88,16400.0,30.0325,30.0479,30.0171,30.0248,16400.0
2010-11-18 12:20:00,38.88,38.9,38.88,38.89,12800.0,30.0248,30.0402,30.0248,30.0325,12800.0
2010-11-18 12:25:00,38.88,38.91,38.88,38.9,12000.0,30.0248,30.0479,30.0248,30.0402,12000.0
2010-11-18 12:30:00,38.9,38.91,38.88,38.91,8400.0,30.0402,30.0479,30.0248,30.0479,8400.0
2010-11-18 12:35:00,38.9,38.91,38.9,38.91,14400.0,30.0402,30.0479,30.0402,30.0479,14400.0
2010-11-18 12:40:00,38.9,38.92,38.9,38.91,10800.0,30.0402,30.0557,30.0402,30.0479,10800.0
2010-11-18 12:45:00,38.91,38.92,38.9,38.91,12000.0,30.0479,30.0557,30.0402,30.0479,12000.0
2010-11-18 12:50:00,38.92,38.94,38.9,38.94,15800.0,30.0557,30.0711,30.0402,30.0711,15800.0
2010-11-18 12:55:00,38.94,38.96,38.93,38.93,10000.0,30.0711,30.0866,30.0634,30.0634,10000.0
2010-11-18 13:00:00,38.94,38.94,38.9,38.9,13200.0,30.0711,30.0711,30.0402,30.0402,13200.0
2010-11-18 13:05:00,38.91,38.91,38.89,38.89,9000.0,30.0479,30.0479,30.0325,30.0325,9000.0
2010-11-18 13:10:00,38.89,38.92,38.89,38.91,9600.0,30.0325,30.0557,30.0325,30.0479,9600.0
2010-11-18 13:15:00,38.91,38.94,38.91,38.92,9200.0,30.0479,30.0711,30.0479,30.0557,9200.0
2010-11-18 13:20:00,38.92,38.94,38.91,38.92,10000.0,30.0557,30.0711,30.0479,30.0557,10000.0
2010-11-18 13:25:00,38.92,38.94,38.91,38.92,10600.0,30.0557,30.0711,30.0479,30.0557,10600.0
2010-11-18 13:30:00,38.9,38.93,38.88,38.88,10600.0,30.0402,30.0634,30.0248,30.0248,10600.0
2010-11-18 13:35:00,38.88,38.88,38.84,38.86,21200.0,30.0248,30.0248,29.9939,30.0093,21200.0
2010-11-18 13:40:00,38.87,38.88,38.85,38.87,5000.0,30.0171,30.0248,30.0016,30.0171,5000.0
2010-11-18 13:45:00,38.87,38.87,38.85,38.85,5200.0,30.0171,30.0171,30.0016,30.0016,5200.0
2010-11-18 13:50:00,38.86,38.9,38.85,38.85,14000.0,30.0093,30.0402,30.0016,30.0016,14000.0
2010-11-18 13:55:00,38.84,38.87,38.84,38.86,7600.0,29.9939,30.0171,29.9939,30.0093,7600.0
2010-11-18 14:00:00,38.86,38.87,38.85,38.86,28200.0,30.0093,30.0171,30.0016,30.0093,28200.0
2010-11-18 14:05:00,38.86,38.86,38.82,38.83,34600.0,30.0093,30.0093,29.9784,29.9862,34600.0
2010-11-18 14:10:00,38.83,38.84,38.81,38.81,47600.0,29.9862,29.9939,29.9707,29.9707,47600.0
2010-11-18 14:15:00,38.81,38.83,38.8,38.82,16800.0,29.9707,29.9862,29.963,29.9784,16800.0
2010-11-18 14:20:00,38.82,38.82,38.79,38.81,15600.0,29.9784,29.9784,29.9553,29.9707,15600.0
2010-11-18 14:25:00,38.81,38.81,38.78,38.78,22800.0,29.9707,29.9707,29.9476,29.9476,22800.0
2010-11-18 14:30:00,38.77,38.8,38.77,38.79,11800.0,29.9398,29.963,29.9398,29.9553,11800.0
2010-11-18 14:35:00,38.8,38.82,38.79,38.82,19200.0,29.963,29.9784,29.9553,29.9784,19200.0
2010-11-18 14:40:00,38.81,38.82,38.8,38.81,12000.0,29.9707,29.9784,29.963,29.9707,12000.0
2010-11-18 14:45:00,38.81,38.88,38.8,38.87,14800.0,29.9707,30.0248,29.963,30.0171,14800.0
2010-11-18 14:50:00,38.88,38.89,38.85,38.88,17400.0,30.0248,30.0325,30.0016,30.0248,17400.0
2010-11-18 14:55:00,38.88,38.88,38.83,38.85,16200.0,30.0248,30.0248,29.9862,30.0016,16200.0
2010-11-18 15:00:00,38.85,38.88,38.83,38.85,18400.0,30.0016,30.0248,29.9862,30.0016,18400.0
2010-11-18 15:05:00,38.85,38.88,38.85,38.88,16400.0,30.0016,30.0248,30.0016,30.0248,16400.0
2010-11-18 15:10:00,38.88,38.88,38.82,38.83,15400.0,30.0248,30.0248,29.9784,29.9862,15400.0
2010-11-18 15:15:00,38.83,38.84,38.82,38.83,12600.0,29.9862,29.9939,29.9784,29.9862,12600.0
2010-11-18 15:20:00,38.83,38.83,38.8,38.81,16000.0,29.9862,29.9862,29.963,29.9707,16000.0
2010-11-18 15:25:00,38.81,38.83,38.79,38.79,33200.0,29.9707,29.9862,29.9553,29.9553,33200.0
2010-11-18 15:30:00,38.79,38.8,38.72,38.72,24800.0,29.9553,29.963,29.9012,29.9012,24800.0
2010-11-18 15:35:00,38.72,38.72,38.66,38.7,57800.0,29.9012,29.9012,29.8549,29.8858,57800.0
2010-11-18 15:40:00,38.7,38.72,38.67,38.72,32400.0,29.8858,29.9012,29.8626,29.9012,32400.0
2010-11-18 15:45:00,38.73,38.77,38.73,38.77,56000.0,29.9089,29.9398,29.9089,29.9398,56000.0
2010-11-18 15:50:00,38.77,38.77,38.7,38.73,95600.0,29.9398,29.9398,29.8858,29.9089,95600.0
2010-11-18 15:55:00,38.74,38.77,38.72,38.77,197600.0,29.9167,29.9398,29.9012,29.9398,197600.0
2010-11-19 09:30:00,38.71,38.79,38.51,38.52,264600.0,29.8935,29.9553,29.7391,29.7468,264600.0
2010-11-19 09:35:00,38.52,38.65,38.52,38.63,17400.0,29.7468,29.8472,29.7468,29.8317,17400.0
2010-11-19 09:40:00,38.65,38.7,38.65,38.68,13000.0,29.8472,29.8858,29.8472,29.8703,13000.0
2010-11-19 09:45:00,38.69,38.71,38.62,38.65,12600.0,29.8781,29.8935,29.824,29.8472,12600.0
2010-11-19 09:50:00,38.63,38.64,38.56,38.58,22400.0,29.8317,29.8394,29.7777,29.7931,22400.0
2010-11-19 09:55:00,38.58,38.63,38.57,38.63,15000.0,29.7931,29.8317,29.7854,29.8317,15000.0
2010-11-19 10:00:00,38.63,38.69,38.58,38.69,12800.0,29.8317,29.8781,29.7931,29.8781,12800.0
2010-11-19 10:05:00,38.68,38.68,38.56,38.59,19600.0,29.8703,29.8703,29.7777,29.8008,19600.0
2010-11-19 10:10:00,38.59,38.64,38.58,38.64,13000.0,29.8008,29.8394,29.7931,29.8394,13000.0
2010-11-19 10:15:00,38.63,38.65,38.6,38.62,11600.0,29.8317,29.8472,29.8086,29.824,11600.0
2010-11-19 10:20:00,38.61,38.64,38.55,38.55,14800.0,29.8163,29.8394,29.7699,29.7699,14800.0
2010-11-19 10:25:00,38.57,38.64,38.54,38.62,15400.0,29.7854,29.8394,29.7622,29.824,15400.0
2010-11-19 10:30:00,38.63,38.66,38.6,38.66,9200.0,29.8317,29.8549,29.8086,29.8549,9200.0
2010-11-19 10:35:00,38.63,38.76,38.63,38.7,11800.0,29.8317,29.9321,29.8317,29.8858,11800.0
2010-11-19 10:40:00,38.71,38.87,38.69,38.84,18400.0,29.8935,30.0171,29.8781,29.9939,18400.0
2010-11-19 10:45:00,38.85,38.85,38.76,38.77,11400.0,30.0016,30.0016,29.9321,29.9398,11400.0
2010-11-19 10:50:00,38.77,38.79,38.73,38.74,16000.0,29.9398,29.9553,29.9089,29.9167,16000.0
2010-11-19 10:55:00,38.75,38.75,38.68,38.68,23800.0,29.9244,29.9244,29.8703,29.8703,23800.0
2010-11-19 11:00:00,38.67,38.69,38.64,38.66,38400.0,29.8626,29.8781,29.8394,29.8549,38400.0
2010-11-19 11:05:00,38.68,38.69,38.65,38.69,14600.0,29.8703,29.8781,29.8472,29.8781,14600.0
2010-11-19 11:10:00,38.69,38.7,38.62,38.63,16400.0,29.8781,29.8858,29.824,29.8317,16400.0
2010-11-19 11:15:00,38.63,38.63,38.59,38.61,18600.0,29.8317,29.8317,29.8008,29.8163,18600.0
2010-11-19 11:20:00,38.62,38.62,38.59,38.59,12400.0,29.824,29.824,29.8008,29.8008,12400.0
2010-11-19 11:25:00,38.6,38.66,38.6,38.62,11800.0,29.8086,29.8549,29.8086,29.824,11800.0
2010-11-19 11:30:00,38.63,38.65,38.6,38.61,26400.0,29.8317,29.8472,29.8086,29.8163,26400.0
2010-11-19 11:35:00,38.6,38.62,38.58,38.59,27600.0,29.8086,29.824,29.7931,29.8008,27600.0
2010-11-19 11:40:00,38.59,38.63,38.57,38.61,19400.0,29.8008,29.8317,29.7854,29.8163,19400.0
2010-11-19 11:45:00,38.61,38.63,38.59,38.6,20200.0,29.8163,29.8317,29.8008,29.8086,20200.0
2010-11-19 11:50:00,38.59,38.62,38.58,38.6,11600.0,29.8008,29.824,29.7931,29.8086,11600.0
2010-11-19 11:55:00,38.61,38.61,38.55,38.56,19400.0,29.8163,29.8163,29.7699,29.7777,19400.0
2010-11-19 12:00:00,38.56,38.57,38.55,38.55,14000.0,29.7777,29.7854,29.7699,29.7699,14000.0
2010-11-19 12:05:00,38.56,38.56,38.53,38.56,17000.0,29.7777,29.7777,29.7545,29.7777,17000.0
2010-11-19 12:10:00,38.57,38.57,38.52,38.56,19200.0,29.7854,29.7854,29.7468,29.7777,19200.0
2010-11-19 12:15:00,38.56,38.56,38.49,38.49,13600.0,29.7777,29.7777,29.7236,29.7236,13600.0
2010-11-19 12:20:00,38.49,38.51,38.49,38.5,11200.0,29.7236,29.7391,29.7236,29.7313,11200.0
2010-11-19 12:25:00,38.5,38.51,38.48,38.48,14400.0,29.7313,29.7391,29.7159,29.7159,14400.0
2010-11-19 12:30:00,38.48,38.49,38.46,38.47,9800.0,29.7159,29.7236,29.7004,29.7082,9800.0
2010-11-19 12:35:00,38.47,38.49,38.46,38.48,12000.0,29.7082,29.7236,29.7004,29.7159,12000.0
2010-11-19 12:40:00,38.49,38.52,38.49,38.5,12400.0,29.7236,29.7468,29.7236,29.7313,12400.0
2010-11-19 12:45:00,38.5,38.52,38.49,38.51,9600.0,29.7313,29.7468,29.7236,29.7391,9600.0
2010-11-19 12:50:00,38.51,38.53,38.5,38.53,11600.0,29.7391,29.7545,29.7313,29.7545,11600.0
2010-11-19 12:55:00,38.54,38.55,38.51,38.55,32600.0,29.7622,29.7699,29.7391,29.7699,32600.0
2010-11-19 13:00:00,38.54,38.55,38.51,38.52,23600.0,29.7622,29.7699,29.7391,29.7468,23600.0
2010-11-19 13:05:00,38.52,38.53,38.51,38.52,11800.0,29.7468,29.7545,29.7391,29.7468,11800.0
2010-11-19 13:10:00,38.52,38.55,38.51,38.51,15400.0,29.7468,29.7699,29.7391,29.7391,15400.0
2010-11-19 13:15:00,38.51,38.54,38.51,38.53,11800.0,29.7391,29.7622,29.7391,29.7545,11800.0
2010-11-19 13:20:00,38.53,38.54,38.52,38.53,12200.0,29.7545,29.7622,29.7468,29.7545,12200.0
2010-11-19 13:25:00,38.52,38.55,38.52,38.52,16000.0,29.7468,29.7699,29.7468,29.7468,16000.0
2010-11-19 13:30:00,38.52,38.55,38.52,38.52,11800.0,29.7468,29.7699,29.7468,29.7468,11800.0
2010-11-19 13:35:00,38.52,38.54,38.51,38.51,12400.0,29.7468,29.7622,29.7391,29.7391,12400.0
2010-11-19 13:40:00,38.52,38.54,38.52,38.52,6400.0,29.7468,29.7622,29.7468,29.7468,6400.0
2010-11-19 13:45:00,38.52,38.54,38.52,38.54,7800.0,29.7468,29.7622,29.7468,29.7622,7800.0
2010-11-19 13:50:00,38.54,38.54,38.52,38.52,9400.0,29.7622,29.7622,29.7468,29.7468,9400.0
2010-11-19 13:55:00,38.52,38.54,38.52,38.54,11000.0,29.7468,29.7622,29.7468,29.7622,11000.0
2010-11-19 14:00:00,38.54,38.58,38.54,38.57,17000.0,29.7622,29.7931,29.7622,29.7854,17000.0
2010-11-19 14:05:00,38.59,38.61,38.58,38.6,9800.0,29.8008,29.8163,29.7931,29.8086,9800.0
2010-11-19 14:10:00,38.6,38.61,38.58,38.6,12800.0,29.8086,29.8163,29.7931,29.8086,12800.0
2010-11-19 14:15:00,38.6,38.6,38.58,38.59,8400.0,29.8086,29.8086,29.7931,29.8008,8400.0
2010-11-19 14:20:00,38.59,38.59,38.58,38.59,7400.0,29.8008,29.8008,29.7931,29.8008,7400.0
2010-11-19 14:25:00,38.59,38.59,38.56,38.59,11600.0,29.8008,29.8008,29.7777,29.8008,11600.0
2010-11-19 14:30:00,38.59,38.6,38.57,38.57,16000.0,29.8008,29.8086,29.7854,29.7854,16000.0
2010-11-19 14:35:00,38.57,38.6,38.57,38.6,8800.0,29.7854,29.8086,29.7854,29.8086,8800.0
2010-11-19 14:40:00,38.6,38.62,38.6,38.62,10800.0,29.8086,29.824,29.8086,29.824,10800.0
2010-11-19 14:45:00,38.63,38.64,38.62,38.63,9200.0,29.8317,29.8394,29.824,29.8317,9200.0
2010-11-19 14:50:00,38.63,38.63,38.61,38.62,9200.0,29.8317,29.8317,29.8163,29.824,9200.0
2010-11-19 14:55:00,38.62,38.65,38.59,38.59,16200.0,29.824,29.8472,29.8008,29.8008,16200.0
2010-11-19 15:00:00,38.59,38.61,38.58,38.61,19600.0,29.8008,29.8163,29.7931,29.8163,19600.0
2010-11-19 15:05:00,38.61,38.62,38.58,38.58,10000.0,29.8163,29.824,29.7931,29.7931,10000.0
2010-11-19 15:10:00,38.58,38.59,38.52,38.52,26200.0,29.7931,29.8008,29.7468,29.7468,26200.0
2010-11-19 15:15:00,38.52,38.58,38.52,38.57,25200.0,29.7468,29.7931,29.7468,29.7854,25200.0
2010-11-19 15:20:00,38.57,38.59,38.56,38.58,15400.0,29.7854,29.8008,29.7777,29.7931,15400.0
2010-11-19 15:25:00,38.59,38.59,38.57,38.57,20200.0,29.8008,29.8008,29.7854,29.7854,20200.0
2010-11-19 15:30:00,38.58,38.58,38.52,38.54,33400.0,29.7931,29.7931,29.7468,29.7622,33400.0
2010-11-19 15:35:00,38.54,38.59,38.54,38.58,22000.0,29.7622,29.8008,29.7622,29.7931,22000.0
2010-11-19 15:40:00,38.59,38.6,38.56,38.57,46200.0,29.8008,29.8086,29.7777,29.7854,46200.0
2010-11-19 15:45:00,38.58,38.68,38.57,38.64,60800.0,29.7931,29.8703,29.7854,29.8394,60800.0
2010-11-19 15:50:00,38.65,38.66,38.63,38.65,50400.0,29.8472,29.8549,29.8317,29.8472,50400.0
2010-11-19 15:55:00,38.64,38.68,38.63,38.66,167800.0,29.8394,29.8703,29.8317,29.8549,167800.0
2010-11-22 09:30:00,38.47,38.47,38.01,38.01,58800.0,29.7082,29.7082,29.3529,29.3529,58800.0
2010-11-22 09:35:00,38.01,38.27,38.01,38.27,10800.0,29.3529,29.5537,29.3529,29.5537,10800.0
2010-11-22 09:40:00,38.24,38.43,38.24,38.42,26400.0,29.5305,29.6773,29.5305,29.6695,26400.0
2010-11-22 09:45:00,38.42,38.57,38.42,38.51,34000.0,29.6695,29.7854,29.6695,29.7391,34000.0
2010-11-22 09:50:00,38.52,38.62,38.44,38.61,18400.0,29.7468,29.824,29.685,29.8163,18400.0
2010-11-22 09:55:00,38.63,38.68,38.59,38.6,34000.0,29.8317,29.8703,29.8008,29.8086,34000.0
2010-11-22 10:00:00,38.61,38.63,38.58,38.59,18000.0,29.8163,29.8317,29.7931,29.8008,18000.0
2010-11-22 10:05:00,38.6,38.63,38.58,38.59,18200.0,29.8086,29.8317,29.7931,29.8008,18200.0
2010-11-22 10:10:00,38.59,38.62,38.57,38.62,18800.0,29.8008,29.824,29.7854,29.824,18800.0
2010-11-22 10:15:00,38.62,38.67,38.61,38.61,19400.0,29.824,29.8626,29.8163,29.8163,19400.0
2010-11-22 10:20:00,38.63,38.63,38.52,38.54,11000.0,29.8317,29.8317,29.7468,29.7622,11000.0
2010-11-22 10:25:00,38.54,38.55,38.45,38.45,13800.0,29.7622,29.7699,29.6927,29.6927,13800.0
2010-11-22 10:30:00,38.45,38.45,38.27,38.3,13200.0,29.6927,29.6927,29.5537,29.5769,13200.0
2010-11-22 10:35:00,38.3,38.38,38.27,38.38,11400.0,29.5769,29.6387,29.5537,29.6387,11400.0
2010-11-22 10:40:00,38.38,38.41,38.37,38.4,8000.0,29.6387,29.6618,29.6309,29.6541,8000.0
2010-11-22 10:45:00,38.42,38.43,38.35,38.36,10000.0,29.6695,29.6773,29.6155,29.6232,10000.0
2010-11-22 10:50:00,38.38,38.46,38.38,38.46,12600.0,29.6387,29.7004,29.6387,29.7004,12600.0
2010-11-22 10:55:00,38.47,38.48,38.4,38.41,15800.0,29.7082,29.7159,29.6541,29.6618,15800.0
2010-11-22 11:00:00,38.43,38.43,38.3,38.32,17800.0,29.6773,29.6773,29.5769,29.5923,17800.0
2010-11-22 11:05:00,38.32,38.42,38.31,38.41,16000.0,29.5923,29.6695,29.5846,29.6618,16000.0
2010-11-22 11:10:00,38.4,38.47,38.39,38.47,17400.0,29.6541,29.7082,29.6464,29.7082,17400.0
2010-11-22 11:15:00,38.47,38.52,38.46,38.5,12400.0,29.7082,29.7468,29.7004,29.7313,12400.0
2010-11-22 11:20:00,38.49,38.52,38.48,38.52,12800.0,29.7236,29.7468,29.7159,29.7468,12800.0
2010-11-22 11:25:00,38.52,38.53,38.49,38.53,17600.0,29.7468,29.7545,29.7236,29.7545,17600.0
2010-11-22 11:30:00,38.52,38.54,38.46,38.47,7200.0,29.7468,29.7622,29.7004,29.7082,7200.0
2010-11-22 11:35:00,38.46,38.5,38.42,38.5,18400.0,29.7004,29.7313,29.6695,29.7313,18400.0
2010-11-22 11:40:00,38.5,38.5,38.44,38.44,11000.0,29.7313,29.7313,29.685,29.685,11000.0
2010-11-22 11:45:00,38.44,38.46,38.42,38.46,5200.0,29.685,29.7004,29.6695,29.7004,5200.0
2010-11-22 11:50:00,38.47,38.47,38.41,38.42,9600.0,29.7082,29.7082,29.6618,29.6695,9600.0
2010-11-22 11:55:00,38.42,38.47,38.42,38.47,11800.0,29.6695,29.7082,29.6695,29.7082,11800.0
2010-11-22 12:00:00,38.47,38.47,38.36,38.38,12800.0,29.7082,29.7082,29.6232,29.6387,12800.0
2010-11-22 12:05:00,38.38,38.4,38.38,38.38,4400.0,29.6387,29.6541,29.6387,29.6387,4400.0
2010-11-22 12:10:00,38.38,38.4,38.34,38.37,8000.0,29.6387,29.6541,29.6078,29.6309,8000.0
2010-11-22 12:15:00,38.38,38.44,38.38,38.4,11400.0,29.6387,29.685,29.6387,29.6541,11400.0
2010-11-22 12:20:00,38.42,38.42,38.34,38.37,12800.0,29.6695,29.6695,29.6078,29.6309,12800.0
2010-11-22 12:25:00,38.37,38.37,38.19,38.19,46200.0,29.6309,29.6309,29.4919,29.4919,46200.0
2010-11-22 12:30:00,38.19,38.19,38.1,38.14,33200.0,29.4919,29.4919,29.4224,29.4533,33200.0
2010-11-22 12:35:00,38.14,38.18,38.14,38.18,10400.0,29.4533,29.4842,29.4533,29.4842,10400.0
2010-11-22 12:40:00,38.18,38.2,38.12,38.15,19200.0,29.4842,29.4997,29.4379,29.461,19200.0
2010-11-22 12:45:00,38.15,38.16,38.07,38.13,23200.0,29.461,29.4688,29.3993,29.4456,23200.0
2010-11-22 12:50:00,38.13,38.2,38.13,38.2,5600.0,29.4456,29.4997,29.4456,29.4997,5600.0
2010-11-22 12:55:00,38.2,38.22,38.2,38.21,4200.0,29.4997,29.5151,29.4997,29.5074,4200.0
2010-11-22 13:00:00,38.22,38.22,38.19,38.22,11400.0,29.5151,29.5151,29.4919,29.5151,11400.0
2010-11-22 13:05:00,38.21,38.22,38.18,38.22,8600.0,29.5074,29.5151,29.4842,29.5151,8600.0
2010-11-22 13:10:00,38.23,38.26,38.23,38.23,7200.0,29.5228,29.546,29.5228,29.5228,7200.0
2010-11-22 13:15:00,38.23,38.24,38.23,38.24,5400.0,29.5228,29.5305,29.5228,29.5305,5400.0
2010-11-22 13:20:00,38.25,38.27,38.23,38.26,14600.0,29.5383,29.5537,29.5228,29.546,14600.0
2010-11-22 13:25:00,38.24,38.31,38.24,38.29,7400.0,29.5305,29.5846,29.5305,29.5692,7400.0
2010-11-22 13:30:00,38.3,38.38,38.3,38.38,11200.0,29.5769,29.6387,29.5769,29.6387,11200.0
2010-11-22 13:35:00,38.41,38.43,38.39,38.42,12200.0,29.6618,29.6773,29.6464,29.6695,12200.0
2010-11-22 13:40:00,38.42,38.47,38.42,38.43,11400.0,29.6695,29.7082,29.6695,29.6773,11400.0
2010-11-22 13:45:00,38.42,38.43,38.39,38.41,12000.0,29.6695,29.6773,29.6464,29.6618,12000.0
2010-11-22 13:50:00,38.41,38.48,38.41,38.47,14000.0,29.6618,29.7159,29.6618,29.7082,14000.0
2010-11-22 13:55:00,38.47,38.49,38.47,38.47,20200.0,29.7082,29.7236,29.7082,29.7082,20200.0
2010-11-22 14:00:00,38.47,38.53,38.47,38.51,26200.0,29.7082,29.7545,29.7082,29.7391,26200.0
2010-11-22 14:05:00,38.51,38.53,38.47,38.49,16000.0,29.7391,29.7545,29.7082,29.7236,16000.0
2010-11-22 14:10:00,38.49,38.57,38.49,38.55,15400.0,29.7236,29.7854,29.7236,29.7699,15400.0
2010-11-22 14:15:00,38.54,38.59,38.52,38.58,21400.0,29.7622,29.8008,29.7468,29.7931,21400.0
2010-11-22 14:20:00,38.58,38.6,38.56,38.56,17400.0,29.7931,29.8086,29.7777,29.7777,17400.0
2010-11-22 14:25:00,38.58,38.59,38.51,38.51,10000.0,29.7931,29.8008,29.7391,29.7391,10000.0
2010-11-22 14:30:00,38.5,38.55,38.49,38.54,8600.0,29.7313,29.7699,29.7236,29.7622,8600.0
2010-11-22 14:35:00,38.54,38.59,38.54,38.58,13400.0,29.7622,29.8008,29.7622,29.7931,13400.0
2010-11-22 14:40:00,38.59,38.6,38.57,38.59,12000.0,29.8008,29.8086,29.7854,29.8008,12000.0
2010-11-22 14:45:00,38.59,38.73,38.59,38.7,42000.0,29.8008,29.9089,29.8008,29.8858,42000.0
2010-11-22 14:50:00,38.69,38.7,38.67,38.68,29000.0,29.8781,29.8858,29.8626,29.8703,29000.0
2010-11-22 14:55:00,38.67,38.7,38.67,38.69,8000.0,29.8626,29.8858,29.8626,29.8781,8000.0
2010-11-22 15:00:00,38.7,38.72,38.66,38.66,10000.0,29.8858,29.9012,29.8549,29.8549,10000.0
2010-11-22 15:05:00,38.67,38.7,38.66,38.67,19800.0,29.8626,29.8858,29.8549,29.8626,19800.0
2010-11-22 15:10:00,38.67,38.67,38.63,38.65,9400.0,29.8626,29.8626,29.8317,29.8472,9400.0
2010-11-22 15:15:00,38.65,38.68,38.64,38.67,16800.0,29.8472,29.8703,29.8394,29.8626,16800.0
2010-11-22 15:20:00,38.68,38.69,38.66,38.66,20200.0,29.8703,29.8781,29.8549,29.8549,20200.0
2010-11-22 15:25:00,38.66,38.67,38.58,38.62,18200.0,29.8549,29.8626,29.7931,29.824,18200.0
2010-11-22 15:30:00,38.62,38.63,38.57,38.63,21400.0,29.824,29.8317,29.7854,29.8317,21400.0
2010-11-22 15:35:00,38.63,38.72,38.63,38.71,25600.0,29.8317,29.9012,29.8317,29.8935,25600.0
2010-11-22 15:40:00,38.7,38.78,38.7,38.76,32400.0,29.8858,29.9476,29.8858,29.9321,32400.0
2010-11-22 15:45:00,38.76,38.76,38.7,38.72,39200.0,29.9321,29.9321,29.8858,29.9012,39200.0
2010-11-22 15:50:00,38.73,38.74,38.7,38.7,29000.0,29.9089,29.9167,29.8858,29.8858,29000.0
2010-11-22 15:55:00,38.7,38.72,38.65,38.68,96600.0,29.8858,29.9012,29.8472,29.8703,96600.0
2010-11-23 09:30:00,38.15,38.15,38.04,38.04,45200.0,29.461,29.461,29.3761,29.3761,45200.0
2010-11-23 09:35:00,38.04,38.13,38.02,38.11,16400.0,29.3761,29.4456,29.3607,29.4302,16400.0
2010-11-23 09:40:00,38.1,38.21,38.07,38.21,17000.0,29.4224,29.5074,29.3993,29.5074,17000.0
2010-11-23 09:45:00,38.19,38.2,38.05,38.05,21200.0,29.4919,29.4997,29.3838,29.3838,21200.0
2010-11-23 09:50:00,38.06,38.06,37.94,37.96,31400.0,29.3915,29.3915,29.2989,29.3143,31400.0
2010-11-23 09:55:00,37.96,38.0,37.88,37.93,25400.0,29.3143,29.3452,29.2525,29.2912,25400.0
2010-11-23 10:00:00,37.91,38.02,37.88,38.02,19600.0,29.2757,29.3607,29.2525,29.3607,19600.0
2010-11-23 10:05:00,38.02,38.02,37.93,37.98,14400.0,29.3607,29.3607,29.2912,29.3298,14400.0
2010-11-23 10:10:00,37.99,37.99,37.88,37.91,22400.0,29.3375,29.3375,29.2525,29.2757,22400.0
2010-11-23 10:15:00,37.91,38.0,37.91,37.99,12200.0,29.2757,29.3452,29.2757,29.3375,12200.0
2010-11-23 10:20:00,38.0,38.0,37.9,37.95,18200.0,29.3452,29.3452,29.268,29.3066,18200.0
2010-11-23 10:25:00,37.96,37.97,37.9,37.93,13800.0,29.3143,29.322,29.268,29.2912,13800.0
2010-11-23 10:30:00,37.92,37.93,37.86,37.86,28000.0,29.2834,29.2912,29.2371,29.2371,28000.0
2010-11-23 10:35:00,37.85,37.92,37.85,37.9,22600.0,29.2294,29.2834,29.2294,29.268,22600.0
2010-11-23 10:40:00,37.9,37.96,37.88,37.95,13600.0,29.268,29.3143,29.2525,29.3066,13600.0
2010-11-23 10:45:00,37.96,37.97,37.91,37.93,37400.0,29.3143,29.322,29.2757,29.2912,37400.0
2010-11-23 10:50:00,37.93,37.95,37.91,37.92,13000.0,29.2912,29.3066,29.2757,29.2834,13000.0
2010-11-23 10:55:00,37.92,37.95,37.87,37.95,10600.0,29.2834,29.3066,29.2448,29.3066,10600.0
2010-11-23 11:00:00,37.93,37.93,37.84,37.85,15000.0,29.2912,29.2912,29.2216,29.2294,15000.0
2010-11-23 11:05:00,37.85,37.88,37.84,37.87,12600.0,29.2294,29.2525,29.2216,29.2448,12600.0
2010-11-23 11:10:00,37.86,37.9,37.79,37.84,10800.0,29.2371,29.268,29.183,29.2216,10800.0
2010-11-23 11:15:00,37.84,37.84,37.77,37.82,26000.0,29.2216,29.2216,29.1676,29.2062,26000.0
2010-11-23 11:20:00,37.8,37.84,37.74,37.76,17600.0,29.1908,29.2216,29.1444,29.1599,17600.0
2010-11-23 11:25:00,37.76,37.77,37.7,37.7,21200.0,29.1599,29.1676,29.1135,29.1135,21200.0
2010-11-23 11:30:00,37.69,37.72,37.68,37.69,15400.0,29.1058,29.129,29.0981,29.1058,15400.0
2010-11-23 11:35:00,37.69,37.75,37.68,37.75,9800.0,29.1058,29.1521,29.0981,29.1521,9800.0
2010-11-23 11:40:00,37.76,37.77,37.74,37.77,11000.0,29.1599,29.1676,29.1444,29.1676,11000.0
2010-11-23 11:45:00,37.77,37.82,37.77,37.82,11000.0,29.1676,29.2062,29.1676,29.2062,11000.0
2010-11-23 11:50:00,37.83,37.85,37.8,37.85,9800.0,29.2139,29.2294,29.1908,29.2294,9800.0
2010-11-23 11:55:00,37.85,37.89,37.84,37.89,13600.0,29.2294,29.2603,29.2216,29.2603,13600.0
2010-11-23 12:00:00,37.89,37.91,37.89,37.9,11200.0,29.2603,29.2757,29.2603,29.268,11200.0
2010-11-23 12:05:00,37.88,37.96,37.87,37.96,17800.0,29.2525,29.3143,29.2448,29.3143,17800.0
2010-11-23 12:10:00,37.96,37.99,37.96,37.98,9400.0,29.3143,29.3375,29.3143,29.3298,9400.0
2010-11-23 12:15:00,37.99,37.99,37.94,37.96,6200.0,29.3375,29.3375,29.2989,29.3143,6200.0
2010-11-23 12:20:00,37.96,37.98,37.94,37.96,13800.0,29.3143,29.3298,29.2989,29.3143,13800.0
2010-11-23 12:25:00,37.96,37.99,37.94,37.99,9400.0,29.3143,29.3375,29.2989,29.3375,9400.0
2010-11-23 12:30:00,38.0,38.01,37.93,37.96,12800.0,29.3452,29.3529,29.2912,29.3143,12800.0
2010-11-23 12:35:00,37.96,37.96,37.93,37.95,9400.0,29.3143,29.3143,29.2912,29.3066,9400.0
2010-11-23 12:40:00,37.96,37.99,37.95,37.99,11200.0,29.3143,29.3375,29.3066,29.3375,11200.0
2010-11-23 12:45:00,37.99,38.02,37.97,37.99,7400.0,29.3375,29.3607,29.322,29.3375,7400.0
2010-11-23 12:50:00,37.98,38.04,37.97,38.04,12600.0,29.3298,29.3761,29.322,29.3761,12600.0
2010-11-23 12:55:00,38.03,38.04,38.01,38.02,6200.0,29.3684,29.3761,29.3529,29.3607,6200.0
2010-11-23 13:00:00,38.02,38.06,37.99,38.0,11200.0,29.3607,29.3915,29.3375,29.3452,11200.0
2010-11-23 13:05:00,38.01,38.06,38.01,38.01,9800.0,29.3529,29.3915,29.3529,29.3529,9800.0
2010-11-23 13:10:00,38.01,38.04,38.0,38.02,13200.0,29.3529,29.3761,29.3452,29.3607,13200.0
2010-11-23 13:15:00,38.04,38.04,37.99,38.01,12600.0,29.3761,29.3761,29.3375,29.3529,12600.0
2010-11-23 13:20:00,38.0,38.01,37.99,38.01,11400.0,29.3452,29.3529,29.3375,29.3529,11400.0
2010-11-23 13:25:00,38.0,38.1,38.0,38.09,17600.0,29.3452,29.4224,29.3452,29.4147,17600.0
2010-11-23 13:30:00,38.09,38.11,38.07,38.08,26200.0,29.4147,29.4302,29.3993,29.407,26200.0
2010-11-23 13:35:00,38.08,38.09,38.05,38.08,12200.0,29.407,29.4147,29.3838,29.407,12200.0
2010-11-23 13:40:00,38.08,38.1,38.02,38.02,24400.0,29.407,29.4224,29.3607,29.3607,24400.0
2010-11-23 13:45:00,38.04,38.04,37.97,37.98,9400.0,29.3761,29.3761,29.322,29.3298,9400.0
2010-11-23 13:50:00,37.98,38.02,37.97,38.01,15200.0,29.3298,29.3607,29.322,29.3529,15200.0
2010-11-23 13:55:00,38.01,38.01,37.94,37.96,16400.0,29.3529,29.3529,29.2989,29.3143,16400.0
2010-11-23 14:00:00,37.96,38.02,37.89,37.95,29800.0,29.3143,29.3607,29.2603,29.3066,29800.0
2010-11-23 14:05:00,37.94,37.96,37.91,37.94,12000.0,29.2989,29.3143,29.2757,29.2989,12000.0
2010-11-23 14:10:00,37.94,37.95,37.88,37.9,39400.0,29.2989,29.3066,29.2525,29.268,39400.0
2010-11-23 14:15:00,37.9,37.91,37.84,37.84,37400.0,29.268,29.2757,29.2216,29.2216,37400.0
2010-11-23 14:20:00,37.83,37.83,37.8,37.82,21000.0,29.2139,29.2139,29.1908,29.2062,21000.0
2010-11-23 14:25:00,37.82,37.85,37.8,37.85,12600.0,29.2062,29.2294,29.1908,29.2294,12600.0
2010-11-23 14:30:00,37.84,37.84,37.79,37.84,13000.0,29.2216,29.2216,29.183,29.2216,13000.0
2010-11-23 14:35:00,37.85,37.88,37.84,37.84,12400.0,29.2294,29.2525,29.2216,29.2216,12400.0
2010-11-23 14:40:00,37.82,37.87,37.81,37.86,20000.0,29.2062,29.2448,29.1985,29.2371,20000.0
2010-11-23 14:45:00,37.85,37.85,37.81,37.84,15800.0,29.2294,29.2294,29.1985,29.2216,15800.0
2010-11-23 14:50:00,37.85,37.94,37.85,37.94,19000.0,29.2294,29.2989,29.2294,29.2989,19000.0
2010-11-23 14:55:00,37.94,37.94,37.91,37.91,20200.0,29.2989,29.2989,29.2757,29.2757,20200.0
2010-11-23 15:00:00,37.91,37.93,37.87,37.89,31600.0,29.2757,29.2912,29.2448,29.2603,31600.0
2010-11-23 15:05:00,37.89,37.98,37.89,37.96,16400.0,29.2603,29.3298,29.2603,29.3143,16400.0
2010-11-23 15:10:00,37.95,37.98,37.9,37.98,33800.0,29.3066,29.3298,29.268,29.3298,33800.0
2010-11-23 15:15:00,37.98,37.99,37.94,37.95,18400.0,29.3298,29.3375,29.2989,29.3066,18400.0
2010-11-23 15:20:00,37.96,37.97,37.94,37.97,19400.0,29.3143,29.322,29.2989,29.322,19400.0
2010-11-23 15:25:00,37.97,37.98,37.96,37.97,14400.0,29.322,29.3298,29.3143,29.322,14400.0
2010-11-23 15:30:00,37.99,38.03,37.97,37.98,30000.0,29.3375,29.3684,29.322,29.3298,30000.0
2010-11-23 15:35:00,37.97,38.0,37.96,37.99,24400.0,29.322,29.3452,29.3143,29.3375,24400.0
2010-11-23 15:40:00,37.98,38.03,37.97,38.02,37800.0,29.3298,29.3684,29.322,29.3607,37800.0
2010-11-23 15:45:00,38.02,38.02,37.97,37.97,42600.0,29.3607,29.3607,29.322,29.322,42600.0
2010-11-23 15:50:00,37.97,37.97,37.93,37.97,45400.0,29.322,29.322,29.2912,29.322,45400.0
2010-11-23 15:55:00,37.97,38.02,37.96,37.97,126400.0,29.322,29.3607,29.3143,29.322,126400.0
2010-11-24 09:30:00,38.21,38.5,38.21,38.45,40800.0,29.5074,29.7313,29.5074,29.6927,40800.0
2010-11-24 09:35:00,38.45,38.47,38.4,38.47,54800.0,29.6927,29.7082,29.6541,29.7082,54800.0
2010-11-24 09:40:00,38.46,38.46,38.4,38.45,23800.0,29.7004,29.7004,29.6541,29.6927,23800.0
2010-11-24 09:45:00,38.49,38.54,38.47,38.5,30600.0,29.7236,29.7622,29.7082,29.7313,30600.0
2010-11-24 09:50:00,38.51,38.6,38.49,38.6,21600.0,29.7391,29.8086,29.7236,29.8086,21600.0
2010-11-24 09:55:00,38.6,38.67,38.6,38.6,27000.0,29.8086,29.8626,29.8086,29.8086,27000.0
2010-11-24 10:00:00,38.58,38.59,38.49,38.49,24800.0,29.7931,29.8008,29.7236,29.7236,24800.0
2010-11-24 10:05:00,38.49,38.55,38.48,38.49,13000.0,29.7236,29.7699,29.7159,29.7236,13000.0
2010-11-24 10:10:00,38.51,38.52,38.46,38.47,8800.0,29.7391,29.7468,29.7004,29.7082,8800.0
2010-11-24 10:15:00,38.49,38.56,38.48,38.56,18800.0,29.7236,29.7777,29.7159,29.7777,18800.0
2010-11-24 10:20:00,38.56,38.66,38.56,38.63,19800.0,29.7777,29.8549,29.7777,29.8317,19800.0
2010-11-24 10:25:00,38.65,38.72,38.65,38.69,20000.0,29.8472,29.9012,29.8472,29.8781,20000.0
2010-11-24 10:30:00,38.69,38.73,38.67,38.72,24800.0,29.8781,29.9089,29.8626,29.9012,24800.0
2010-11-24 10:35:00,38.71,38.77,38.71,38.74,12400.0,29.8935,29.9398,29.8935,29.9167,12400.0
2010-11-24 10:40:00,38.74,38.76,38.73,38.74,11600.0,29.9167,29.9321,29.9089,29.9167,11600.0
2010-11-24 10:45:00,38.74,38.75,38.72,38.74,20400.0,29.9167,29.9244,29.9012,29.9167,20400.0
2010-11-24 10:50:00,38.73,38.73,38.68,38.72,17000.0,29.9089,29.9089,29.8703,29.9012,17000.0
2010-11-24 10:55:00,38.72,38.74,38.7,38.72,13600.0,29.9012,29.9167,29.8858,29.9012,13600.0
2010-11-24 11:00:00,38.72,38.72,38.69,38.72,11800.0,29.9012,29.9012,29.8781,29.9012,11800.0
2010-11-24 11:05:00,38.72,38.81,38.72,38.79,28600.0,29.9012,29.9707,29.9012,29.9553,28600.0
2010-11-24 11:10:00,38.79,38.83,38.74,38.76,18600.0,29.9553,29.9862,29.9167,29.9321,18600.0
2010-11-24 11:15:00,38.76,38.77,38.73,38.74,13800.0,29.9321,29.9398,29.9089,29.9167,13800.0
2010-11-24 11:20:00,38.76,38.76,38.71,38.71,13000.0,29.9321,29.9321,29.8935,29.8935,13000.0
2010-11-24 11:25:00,38.72,38.77,38.71,38.77,7800.0,29.9012,29.9398,29.8935,29.9398,7800.0
2010-11-24 11:30:00,38.77,38.78,38.74,38.74,22000.0,29.9398,29.9476,29.9167,29.9167,22000.0
2010-11-24 11:35:00,38.74,38.74,38.71,38.72,10400.0,29.9167,29.9167,29.8935,29.9012,10400.0
2010-11-24 11:40:00,38.72,38.74,38.71,38.72,9000.0,29.9012,29.9167,29.8935,29.9012,9000.0
2010-11-24 11:45:00,38.72,38.72,38.63,38.63,12000.0,29.9012,29.9012,29.8317,29.8317,12000.0
2010-11-24 11:50:00,38.63,38.66,38.62,38.66,13200.0,29.8317,29.8549,29.824,29.8549,13200.0
2010-11-24 11:55:00,38.66,38.7,38.66,38.7,6600.0,29.8549,29.8858,29.8549,29.8858,6600.0
2010-11-24 12:00:00,38.72,38.76,38.7,38.76,9000.0,29.9012,29.9321,29.8858,29.9321,9000.0
2010-11-24 12:05:00,38.76,38.76,38.74,38.74,7200.0,29.9321,29.9321,29.9167,29.9167,7200.0
2010-11-24 12:10:00,38.73,38.74,38.71,38.73,5800.0,29.9089,29.9167,29.8935,29.9089,5800.0
2010-11-24 12:15:00,38.74,38.75,38.72,38.72,7000.0,29.9167,29.9244,29.9012,29.9012,7000.0
2010-11-24 12:20:00,38.73,38.74,38.72,38.74,5400.0,29.9089,29.9167,29.9012,29.9167,5400.0
2010-11-24 12:25:00,38.75,38.76,38.73,38.76,7400.0,29.9244,29.9321,29.9089,29.9321,7400.0
2010-11-24 12:30:00,38.76,38.79,38.75,38.79,17200.0,29.9321,29.9553,29.9244,29.9553,17200.0
2010-11-24 12:35:00,38.79,38.81,38.77,38.77,7200.0,29.9553,29.9707,29.9398,29.9398,7200.0
2010-11-24 12:40:00,38.78,38.8,38.77,38.79,15800.0,29.9476,29.963,29.9398,29.9553,15800.0
2010-11-24 12:45:00,38.79,38.8,38.77,38.78,29000.0,29.9553,29.963,29.9398,29.9476,29000.0
2010-11-24 12:50:00,38.78,38.82,38.78,38.82,11400.0,29.9476,29.9784,29.9476,29.9784,11400.0
2010-11-24 12:55:00,38.82,38.83,38.79,38.8,5800.0,29.9784,29.9862,29.9553,29.963,5800.0
2010-11-24 13:00:00,38.79,38.82,38.79,38.82,10000.0,29.9553,29.9784,29.9553,29.9784,10000.0
2010-11-24 13:05:00,38.82,38.82,38.79,38.82,8400.0,29.9784,29.9784,29.9553,29.9784,8400.0
2010-11-24 13:10:00,38.81,38.82,38.8,38.8,19800.0,29.9707,29.9784,29.963,29.963,19800.0
2010-11-24 13:15:00,38.8,38.81,38.8,38.8,5200.0,29.963,29.9707,29.963,29.963,5200.0
2010-11-24 13:20:00,38.8,38.87,38.8,38.87,20000.0,29.963,30.0171,29.963,30.0171,20000.0
2010-11-24 13:25:00,38.85,38.88,38.85,38.88,8800.0,30.0016,30.0248,30.0016,30.0248,8800.0
2010-11-24 13:30:00,38.88,38.88,38.85,38.85,11600.0,30.0248,30.0248,30.0016,30.0016,11600.0
2010-11-24 13:35:00,38.85,38.87,38.85,38.87,8600.0,30.0016,30.0171,30.0016,30.0171,8600.0
2010-11-24 13:40:00,38.85,38.88,38.85,38.86,10000.0,30.0016,30.0248,30.0016,30.0093,10000.0
2010-11-24 13:45:00,38.88,38.88,38.86,38.86,7400.0,30.0248,30.0248,30.0093,30.0093,7400.0
2010-11-24 13:50:00,38.86,38.88,38.86,38.88,5400.0,30.0093,30.0248,30.0093,30.0248,5400.0
2010-11-24 13:55:00,38.88,38.88,38.87,38.88,7400.0,30.0248,30.0248,30.0171,30.0248,7400.0
2010-11-24 14:00:00,38.88,38.91,38.87,38.88,17400.0,30.0248,30.0479,30.0171,30.0248,17400.0
2010-11-24 14:05:00,38.88,38.88,38.87,38.88,14600.0,30.0248,30.0248,30.0171,30.0248,14600.0
2010-11-24 14:10:00,38.87,38.88,38.82,38.83,18000.0,30.0171,30.0248,29.9784,29.9862,18000.0
2010-11-24 14:15:00,38.83,38.84,38.81,38.81,8600.0,29.9862,29.9939,29.9707,29.9707,8600.0
2010-11-24 14:20:00,38.82,38.83,38.82,38.82,7200.0,29.9784,29.9862,29.9784,29.9784,7200.0
2010-11-24 14:25:00,38.83,38.85,38.82,38.83,7200.0,29.9862,30.0016,29.9784,29.9862,7200.0
2010-11-24 14:30:00,38.83,38.85,38.83,38.83,17400.0,29.9862,30.0016,29.9862,29.9862,17400.0
2010-11-24 14:35:00,38.83,38.84,38.81,38.81,26400.0,29.9862,29.9939,29.9707,29.9707,26400.0
2010-11-24 14:40:00,38.81,38.86,38.81,38.85,19600.0,29.9707,30.0093,29.9707,30.0016,19600.0
2010-11-24 14:45:00,38.85,38.88,38.83,38.83,19400.0,30.0016,30.0248,29.9862,29.9862,19400.0
2010-11-24 14:50:00,38.84,38.84,38.8,38.8,12200.0,29.9939,29.9939,29.963,29.963,12200.0
2010-11-24 14:55:00,38.8,38.84,38.8,38.84,14600.0,29.963,29.9939,29.963,29.9939,14600.0
2010-11-24 15:00:00,38.83,38.88,38.83,38.88,17200.0,29.9862,30.0248,29.9862,30.0248,17200.0
2010-11-24 15:05:00,38.88,38.88,38.85,38.87,17800.0,30.0248,30.0248,30.0016,30.0171,17800.0
2010-11-24 15:10:00,38.87,38.88,38.84,38.84,12200.0,30.0171,30.0248,29.9939,29.9939,12200.0
2010-11-24 15:15:00,38.83,38.85,38.81,38.81,23000.0,29.9862,30.0016,29.9707,29.9707,23000.0
2010-11-24 15:20:00,38.82,38.9,38.81,38.88,25000.0,29.9784,30.0402,29.9707,30.0248,25000.0
2010-11-24 15:25:00,38.88,38.88,38.81,38.85,47000.0,30.0248,30.0248,29.9707,30.0016,47000.0
2010-11-24 15:30:00,38.84,38.84,38.77,38.8,24600.0,29.9939,29.9939,29.9398,29.963,24600.0
2010-11-24 15:35:00,38.8,38.82,38.77,38.82,27600.0,29.963,29.9784,29.9398,29.9784,27600.0
2010-11-24 15:40:00,38.81,38.83,38.77,38.83,24600.0,29.9707,29.9862,29.9398,29.9862,24600.0
2010-11-24 15:45:00,38.82,38.82,38.76,38.8,46600.0,29.9784,29.9784,29.9321,29.963,46600.0
2010-11-24 15:50:00,38.8,38.85,38.79,38.84,26400.0,29.963,30.0016,29.9553,29.9939,26400.0
2010-11-24 15:55:00,38.85,38.91,38.83,38.91,71400.0,30.0016,30.0479,29.9862,30.0479,71400.0
2010-11-26 09:30:00,38.49,38.52,38.44,38.49,35400.0,29.7236,29.7468,29.685,29.7236,35400.0
2010-11-26 09:35:00,38.51,38.59,38.47,38.57,12200.0,29.7391,29.8008,29.7082,29.7854,12200.0
2010-11-26 09:40:00,38.57,38.63,38.51,38.59,18200.0,29.7854,29.8317,29.7391,29.8008,18200.0
2010-11-26 09:45:00,38.58,38.6,38.52,38.6,16400.0,29.7931,29.8086,29.7468,29.8086,16400.0
2010-11-26 09:50:00,38.59,38.7,38.59,38.69,18800.0,29.8008,29.8858,29.8008,29.8781,18800.0
2010-11-26 09:55:00,38.69,38.7,38.64,38.66,36400.0,29.8781,29.8858,29.8394,29.8549,36400.0
2010-11-26 10:00:00,38.66,38.69,38.59,38.59,33000.0,29.8549,29.8781,29.8008,29.8008,33000.0
2010-11-26 10:05:00,38.59,38.6,38.56,38.58,10200.0,29.8008,29.8086,29.7777,29.7931,10200.0
2010-11-26 10:10:00,38.59,38.65,38.59,38.63,16800.0,29.8008,29.8472,29.8008,29.8317,16800.0
2010-11-26 10:15:00,38.63,38.67,38.6,38.63,20000.0,29.8317,29.8626,29.8086,29.8317,20000.0
2010-11-26 10:20:00,38.64,38.72,38.64,38.68,12600.0,29.8394,29.9012,29.8394,29.8703,12600.0
2010-11-26 10:25:00,38.69,38.72,38.68,38.72,14400.0,29.8781,29.9012,29.8703,29.9012,14400.0
2010-11-26 10:30:00,38.72,38.73,38.66,38.71,11400.0,29.9012,29.9089,29.8549,29.8935,11400.0
2010-11-26 10:35:00,38.71,38.73,38.7,38.72,4800.0,29.8935,29.9089,29.8858,29.9012,4800.0
2010-11-26 10:40:00,38.73,38.77,38.72,38.76,15200.0,29.9089,29.9398,29.9012,29.9321,15200.0
2010-11-26 10:45:00,38.75,38.75,38.72,38.74,20400.0,29.9244,29.9244,29.9012,29.9167,20400.0
2010-11-26 10:50:00,38.74,38.75,38.73,38.74,17600.0,29.9167,29.9244,29.9089,29.9167,17600.0
2010-11-26 10:55:00,38.74,38.76,38.73,38.75,18400.0,29.9167,29.9321,29.9089,29.9244,18400.0
2010-11-26 11:00:00,38.75,38.77,38.73,38.74,19600.0,29.9244,29.9398,29.9089,29.9167,19600.0
2010-11-26 11:05:00,38.76,38.82,38.74,38.82,14600.0,29.9321,29.9784,29.9167,29.9784,14600.0
2010-11-26 11:10:00,38.81,38.84,38.77,38.83,14200.0,29.9707,29.9939,29.9398,29.9862,14200.0
2010-11-26 11:15:00,38.83,38.85,38.8,38.83,20000.0,29.9862,30.0016,29.963,29.9862,20000.0
2010-11-26 11:20:00,38.84,38.84,38.79,38.83,17000.0,29.9939,29.9939,29.9553,29.9862,17000.0
2010-11-26 11:25:00,38.84,38.85,38.8,38.83,19800.0,29.9939,30.0016,29.963,29.9862,19800.0
2010-11-26 11:30:00,38.84,38.84,38.8,38.81,7200.0,29.9939,29.9939,29.963,29.9707,7200.0
2010-11-26 11:35:00,38.81,38.83,38.77,38.79,10600.0,29.9707,29.9862,29.9398,29.9553,10600.0
2010-11-26 11:40:00,38.79,38.79,38.74,38.76,16600.0,29.9553,29.9553,29.9167,29.9321,16600.0
2010-11-26 11:45:00,38.77,38.83,38.74,38.83,18400.0,29.9398,29.9862,29.9167,29.9862,18400.0
2010-11-26 11:50:00,38.83,38.87,38.81,38.82,19400.0,29.9862,30.0171,29.9707,29.9784,19400.0
2010-11-26 11:55:00,38.83,38.85,38.79,38.85,13600.0,29.9862,30.0016,29.9553,30.0016,13600.0
2010-11-26 12:00:00,38.85,38.87,38.8,38.83,26200.0,30.0016,30.0171,29.963,29.9862,26200.0
2010-11-26 12:05:00,38.84,38.87,38.84,38.85,20600.0,29.9939,30.0171,29.9939,30.0016,20600.0
2010-11-26 12:10:00,38.85,38.88,38.84,38.88,28000.0,30.0016,30.0248,29.9939,30.0248,28000.0
2010-11-26 12:15:00,38.88,38.9,38.88,38.9,18600.0,30.0248,30.0402,30.0248,30.0402,18600.0
2010-11-26 12:20:00,38.9,38.93,38.9,38.93,23800.0,30.0402,30.0634,30.0402,30.0634,23800.0
2010-11-26 12:25:00,38.93,38.97,38.93,38.93,22400.0,30.0634,30.0943,30.0634,30.0634,22400.0
2010-11-26 12:30:00,38.93,38.99,38.92,38.99,31400.0,30.0634,30.1097,30.0557,30.1097,31400.0
2010-11-26 12:35:00,38.99,39.0,38.98,38.99,22800.0,30.1097,30.1174,30.102,30.1097,22800.0
2010-11-26 12:40:00,38.99,38.99,38.9,38.91,31400.0,30.1097,30.1097,30.0402,30.0479,31400.0
2010-11-26 12:45:00,38.9,38.9,38.85,38.87,48400.0,30.0402,30.0402,30.0016,30.0171,48400.0
2010-11-26 12:50:00,38.87,38.88,38.8,38.8,40400.0,30.0171,30.0248,29.963,29.963,40400.0
2010-11-26 12:55:00,38.81,38.84,38.76,38.8,63000.0,29.9707,29.9939,29.9321,29.963,63000.0
2010-11-29 09:30:00,38.5,38.52,38.45,38.49,65600.0,29.7313,29.7468,29.6927,29.7236,65600.0
2010-11-29 09:35:00,38.49,38.49,38.35,38.35,54000.0,29.7236,29.7236,29.6155,29.6155,54000.0
2010-11-29 09:40:00,38.34,38.4,38.25,38.38,34000.0,29.6078,29.6541,29.5383,29.6387,34000.0
2010-11-29 09:45:00,38.38,38.4,38.29,38.3,45200.0,29.6387,29.6541,29.5692,29.5769,45200.0
2010-11-29 09:50:00,38.3,38.33,38.23,38.26,63600.0,29.5769,29.6,29.5228,29.546,63600.0
2010-11-29 09:55:00,38.26,38.27,38.1,38.21,78000.0,29.546,29.5537,29.4224,29.5074,78000.0
2010-11-29 10:00:00,38.21,38.23,38.13,38.16,39200.0,29.5074,29.5228,29.4456,29.4688,39200.0
2010-11-29 10:05:00,38.16,38.25,38.16,38.22,28200.0,29.4688,29.5383,29.4688,29.5151,28200.0
2010-11-29 10:10:00,38.23,38.24,38.18,38.24,29600.0,29.5228,29.5305,29.4842,29.5305,29600.0
2010-11-29 10:15:00,38.24,38.26,38.19,38.2,22600.0,29.5305,29.546,29.4919,29.4997,22600.0
2010-11-29 10:20:00,38.19,38.23,38.15,38.22,35400.0,29.4919,29.5228,29.461,29.5151,35400.0
2010-11-29 10:25:00,38.22,38.22,38.18,38.18,26400.0,29.5151,29.5151,29.4842,29.4842,26400.0
2010-11-29 10:30:00,38.17,38.36,38.17,38.35,33000.0,29.4765,29.6232,29.4765,29.6155,33000.0
2010-11-29 10:35:00,38.34,38.36,38.3,38.33,30600.0,29.6078,29.6232,29.5769,29.6,30600.0
2010-11-29 10:40:00,38.35,38.41,38.33,38.35,21600.0,29.6155,29.6618,29.6,29.6155,21600.0
2010-11-29 10:45:00,38.34,38.36,38.26,38.29,35400.0,29.6078,29.6232,29.546,29.5692,35400.0
2010-11-29 10:50:00,38.28,38.32,38.25,38.25,25200.0,29.5614,29.5923,29.5383,29.5383,25200.0
2010-11-29 10:55:00,38.26,38.27,38.21,38.25,28400.0,29.546,29.5537,29.5074,29.5383,28400.0
2010-11-29 11:00:00,38.24,38.26,38.21,38.26,23800.0,29.5305,29.546,29.5074,29.546,23800.0
2010-11-29 11:05:00,38.26,38.31,38.24,38.25,24600.0,29.546,29.5846,29.5305,29.5383,24600.0
2010-11-29 11:10:00,38.26,38.33,38.24,38.33,14400.0,29.546,29.6,29.5305,29.6,14400.0
2010-11-29 11:15:00,38.33,38.36,38.3,38.31,30200.0,29.6,29.6232,29.5769,29.5846,30200.0
2010-11-29 11:20:00,38.31,38.34,38.24,38.24,17200.0,29.5846,29.6078,29.5305,29.5305,17200.0
2010-11-29 11:25:00,38.24,38.35,38.21,38.33,38400.0,29.5305,29.6155,29.5074,29.6,38400.0
2010-11-29 11:30:00,38.33,38.38,38.27,38.28,18200.0,29.6,29.6387,29.5537,29.5614,18200.0
2010-11-29 11:35:00,38.29,38.35,38.28,38.31,16000.0,29.5692,29.6155,29.5614,29.5846,16000.0
2010-11-29 11:40:00,38.3,38.33,38.24,38.24,25800.0,29.5769,29.6,29.5305,29.5305,25800.0
2010-11-29 11:45:00,38.26,38.33,38.25,38.29,13800.0,29.546,29.6,29.5383,29.5692,13800.0
2010-11-29 11:50:00,38.29,38.29,38.25,38.29,12200.0,29.5692,29.5692,29.5383,29.5692,12200.0
2010-11-29 11:55:00,38.28,38.33,38.27,38.32,15600.0,29.5614,29.6,29.5537,29.5923,15600.0
2010-11-29 12:00:00,38.31,38.35,38.31,38.35,21000.0,29.5846,29.6155,29.5846,29.6155,21000.0
2010-11-29 12:05:00,38.34,38.43,38.34,38.43,15000.0,29.6078,29.6773,29.6078,29.6773,15000.0
2010-11-29 12:10:00,38.43,38.52,38.43,38.49,27400.0,29.6773,29.7468,29.6773,29.7236,27400.0
2010-11-29 12:15:00,38.48,38.54,38.48,38.51,33200.0,29.7159,29.7622,29.7159,29.7391,33200.0
2010-11-29 12:20:00,38.51,38.53,38.49,38.51,35000.0,29.7391,29.7545,29.7236,29.7391,35000.0
2010-11-29 12:25:00,38.52,38.52,38.48,38.49,10200.0,29.7468,29.7468,29.7159,29.7236,10200.0
2010-11-29 12:30:00,38.49,38.49,38.45,38.48,16400.0,29.7236,29.7236,29.6927,29.7159,16400.0
2010-11-29 12:35:00,38.47,38.49,38.47,38.49,12400.0,29.7082,29.7236,29.7082,29.7236,12400.0
2010-11-29 12:40:00,38.49,38.55,38.49,38.52,14400.0,29.7236,29.7699,29.7236,29.7468,14400.0
2010-11-29 12:45:00,38.53,38.55,38.49,38.5,25200.0,29.7545,29.7699,29.7236,29.7313,25200.0
2010-11-29 12:50:00,38.5,38.5,38.46,38.49,18400.0,29.7313,29.7313,29.7004,29.7236,18400.0
2010-11-29 12:55:00,38.49,38.51,38.48,38.5,11800.0,29.7236,29.7391,29.7159,29.7313,11800.0
2010-11-29 13:00:00,38.5,38.5,38.47,38.49,25200.0,29.7313,29.7313,29.7082,29.7236,25200.0
2010-11-29 13:05:00,38.48,38.48,38.37,38.38,31200.0,29.7159,29.7159,29.6309,29.6387,31200.0
2010-11-29 13:10:00,38.38,38.41,38.38,38.39,12200.0,29.6387,29.6618,29.6387,29.6464,12200.0
2010-11-29 13:15:00,38.4,38.41,38.38,38.4,6800.0,29.6541,29.6618,29.6387,29.6541,6800.0
2010-11-29 13:20:00,38.41,38.42,38.38,38.39,60200.0,29.6618,29.6695,29.6387,29.6464,60200.0
2010-11-29 13:25:00,38.4,38.4,38.35,38.35,24000.0,29.6541,29.6541,29.6155,29.6155,24000.0
2010-11-29 13:30:00,38.35,38.38,38.35,38.35,29200.0,29.6155,29.6387,29.6155,29.6155,29200.0
2010-11-29 13:35:00,38.35,38.36,38.33,38.33,10400.0,29.6155,29.6232,29.6,29.6,10400.0
2010-11-29 13:40:00,38.33,38.43,38.33,38.43,25800.0,29.6,29.6773,29.6,29.6773,25800.0
2010-11-29 13:45:00,38.42,38.48,38.41,38.48,11800.0,29.6695,29.7159,29.6618,29.7159,11800.0
2010-11-29 13:50:00,38.48,38.48,38.46,38.47,5400.0,29.7159,29.7159,29.7004,29.7082,5400.0
2010-11-29 13:55:00,38.47,38.48,38.45,38.47,15000.0,29.7082,29.7159,29.6927,29.7082,15000.0
2010-11-29 14:00:00,38.47,38.49,38.46,38.49,12200.0,29.7082,29.7236,29.7004,29.7236,12200.0
2010-11-29 14:05:00,38.49,38.49,38.46,38.49,18600.0,29.7236,29.7236,29.7004,29.7236,18600.0
2010-11-29 14:10:00,38.49,38.53,38.48,38.49,26200.0,29.7236,29.7545,29.7159,29.7236,26200.0
2010-11-29 14:15:00,38.49,38.58,38.48,38.54,35200.0,29.7236,29.7931,29.7159,29.7622,35200.0
2010-11-29 14:20:00,38.52,38.54,38.48,38.48,13400.0,29.7468,29.7622,29.7159,29.7159,13400.0
2010-11-29 14:25:00,38.48,38.61,38.48,38.6,22800.0,29.7159,29.8163,29.7159,29.8086,22800.0
2010-11-29 14:30:00,38.6,38.68,38.6,38.63,30800.0,29.8086,29.8703,29.8086,29.8317,30800.0
2010-11-29 14:35:00,38.62,38.71,38.6,38.7,43400.0,29.824,29.8935,29.8086,29.8858,43400.0
2010-11-29 14:40:00,38.7,38.73,38.7,38.71,26400.0,29.8858,29.9089,29.8858,29.8935,26400.0
2010-11-29 14:45:00,38.72,38.8,38.72,38.8,37400.0,29.9012,29.963,29.9012,29.963,37400.0
2010-11-29 14:50:00,38.8,38.82,38.79,38.81,45600.0,29.963,29.9784,29.9553,29.9707,45600.0
2010-11-29 14:55:00,38.8,38.85,38.8,38.85,26600.0,29.963,30.0016,29.963,30.0016,26600.0
2010-11-29 15:00:00,38.86,38.9,38.85,38.88,68000.0,30.0093,30.0402,30.0016,30.0248,68000.0
2010-11-29 15:05:00,38.88,38.9,38.83,38.83,23000.0,30.0248,30.0402,29.9862,29.9862,23000.0
2010-11-29 15:10:00,38.84,38.86,38.81,38.82,40800.0,29.9939,30.0093,29.9707,29.9784,40800.0
2010-11-29 15:15:00,38.81,38.89,38.81,38.88,21000.0,29.9707,30.0325,29.9707,30.0248,21000.0
2010-11-29 15:20:00,38.88,38.91,38.84,38.85,36000.0,30.0248,30.0479,29.9939,30.0016,36000.0
2010-11-29 15:25:00,38.85,38.9,38.84,38.9,30200.0,30.0016,30.0402,29.9939,30.0402,30200.0
2010-11-29 15:30:00,38.9,38.91,38.81,38.82,31600.0,30.0402,30.0479,29.9707,29.9784,31600.0
2010-11-29 15:35:00,38.82,38.87,38.81,38.87,31800.0,29.9784,30.0171,29.9707,30.0171,31800.0
2010-11-29 15:40:00,38.88,38.9,38.84,38.88,48800.0,30.0248,30.0402,29.9939,30.0248,48800.0
2010-11-29 15:45:00,38.88,38.98,38.86,38.96,78800.0,30.0248,30.102,30.0093,30.0866,78800.0
2010-11-29 15:50:00,38.97,38.97,38.89,38.91,68200.0,30.0943,30.0943,30.0325,30.0479,68200.0
2010-11-29 15:55:00,38.91,38.92,38.89,38.91,179000.0,30.0479,30.0557,30.0325,30.0479,179000.0
2010-11-30 09:30:00,38.51,38.74,38.48,38.68,94400.0,29.7391,29.9167,29.7159,29.8703,94400.0
2010-11-30 09:35:00,38.68,38.68,38.58,38.58,68800.0,29.8703,29.8703,29.7931,29.7931,68800.0
2010-11-30 09:40:00,38.58,38.6,38.38,38.58,59000.0,29.7931,29.8086,29.6387,29.7931,59000.0
2010-11-30 09:45:00,38.57,38.63,38.51,38.56,57800.0,29.7854,29.8317,29.7391,29.7777,57800.0
2010-11-30 09:50:00,38.55,38.6,38.46,38.49,45400.0,29.7699,29.8086,29.7004,29.7236,45400.0
2010-11-30 09:55:00,38.49,38.58,38.49,38.58,22200.0,29.7236,29.7931,29.7236,29.7931,22200.0
2010-11-30 10:00:00,38.58,38.7,38.58,38.6,56600.0,29.7931,29.8858,29.7931,29.8086,56600.0
2010-11-30 10:05:00,38.6,38.62,38.49,38.49,57800.0,29.8086,29.824,29.7236,29.7236,57800.0
2010-11-30 10:10:00,38.5,38.54,38.49,38.54,46200.0,29.7313,29.7622,29.7236,29.7622,46200.0
2010-11-30 10:15:00,38.54,38.6,38.54,38.6,35000.0,29.7622,29.8086,29.7622,29.8086,35000.0
2010-11-30 10:20:00,38.6,38.68,38.57,38.68,31800.0,29.8086,29.8703,29.7854,29.8703,31800.0
2010-11-30 10:25:00,38.68,38.82,38.67,38.79,59600.0,29.8703,29.9784,29.8626,29.9553,59600.0
2010-11-30 10:30:00,38.77,38.85,38.77,38.8,49000.0,29.9398,30.0016,29.9398,29.963,49000.0
2010-11-30 10:35:00,38.79,38.8,38.76,38.79,31400.0,29.9553,29.963,29.9321,29.9553,31400.0
2010-11-30 10:40:00,38.79,38.79,38.73,38.76,22200.0,29.9553,29.9553,29.9089,29.9321,22200.0
2010-11-30 10:45:00,38.77,38.77,38.68,38.72,30600.0,29.9398,29.9398,29.8703,29.9012,30600.0
2010-11-30 10:50:00,38.72,38.72,38.6,38.65,38400.0,29.9012,29.9012,29.8086,29.8472,38400.0
2010-11-30 10:55:00,38.64,38.75,38.63,38.73,146200.0,29.8394,29.9244,29.8317,29.9089,146200.0
2010-11-30 11:00:00,38.73,38.82,38.73,38.81,55400.0,29.9089,29.9784,29.9089,29.9707,55400.0
2010-11-30 11:05:00,38.79,38.8,38.74,38.75,35400.0,29.9553,29.963,29.9167,29.9244,35400.0
2010-11-30 11:10:00,38.77,38.78,38.69,38.69,19000.0,29.9398,29.9476,29.8781,29.8781,19000.0
2010-11-30 11:15:00,38.69,38.76,38.66,38.74,18600.0,29.8781,29.9321,29.8549,29.9167,18600.0
2010-11-30 11:20:00,38.74,38.74,38.68,38.72,23600.0,29.9167,29.9167,29.8703,29.9012,23600.0
2010-11-30 11:25:00,38.71,38.74,38.68,38.69,20400.0,29.8935,29.9167,29.8703,29.8781,20400.0
2010-11-30 11:30:00,38.7,38.71,38.63,38.68,17600.0,29.8858,29.8935,29.8317,29.8703,17600.0
2010-11-30 11:35:00,38.67,38.71,38.64,38.71,19600.0,29.8626,29.8935,29.8394,29.8935,19600.0
2010-11-30 11:40:00,38.71,38.75,38.68,38.73,19800.0,29.8935,29.9244,29.8703,29.9089,19800.0
2010-11-30 11:45:00,38.73,38.73,38.68,38.69,12600.0,29.9089,29.9089,29.8703,29.8781,12600.0
2010-11-30 11:50:00,38.69,38.74,38.67,38.69,39200.0,29.8781,29.9167,29.8626,29.8781,39200.0
2010-11-30 11:55:00,38.69,38.81,38.69,38.78,27400.0,29.8781,29.9707,29.8781,29.9476,27400.0
2010-11-30 12:00:00,38.78,38.84,38.76,38.81,21800.0,29.9476,29.9939,29.9321,29.9707,21800.0
2010-11-30 12:05:00,38.81,38.84,38.77,38.78,18200.0,29.9707,29.9939,29.9398,29.9476,18200.0
2010-11-30 12:10:00,38.79,38.83,38.79,38.82,27200.0,29.9553,29.9862,29.9553,29.9784,27200.0
2010-11-30 12:15:00,38.82,38.83,38.79,38.8,42000.0,29.9784,29.9862,29.9553,29.963,42000.0
2010-11-30 12:20:00,38.8,38.83,38.79,38.82,18400.0,29.963,29.9862,29.9553,29.9784,18400.0
2010-11-30 12:25:00,38.81,38.84,38.8,38.82,56200.0,29.9707,29.9939,29.963,29.9784,56200.0
2010-11-30 12:30:00,38.82,38.84,38.8,38.81,25800.0,29.9784,29.9939,29.963,29.9707,25800.0
2010-11-30 12:35:00,38.82,38.82,38.77,38.8,28200.0,29.9784,29.9784,29.9398,29.963,28200.0
2010-11-30 12:40:00,38.79,38.85,38.78,38.85,24200.0,29.9553,30.0016,29.9476,30.0016,24200.0
2010-11-30 12:45:00,38.85,38.93,38.85,38.89,53200.0,30.0016,30.0634,30.0016,30.0325,53200.0
2010-11-30 12:50:00,38.9,38.95,38.89,38.95,21400.0,30.0402,30.0788,30.0325,30.0788,21400.0
2010-11-30 12:55:00,38.96,38.99,38.93,38.98,28200.0,30.0866,30.1097,30.0634,30.102,28200.0
2010-11-30 13:00:00,38.98,39.11,38.98,39.09,52800.0,30.102,30.2024,30.102,30.187,52800.0
2010-11-30 13:05:00,39.08,39.1,39.05,39.08,26800.0,30.1792,30.1947,30.1561,30.1792,26800.0
2010-11-30 13:10:00,39.07,39.07,39.04,39.05,11000.0,30.1715,30.1715,30.1483,30.1561,11000.0
2010-11-30 13:15:00,39.05,39.12,39.02,39.09,22800.0,30.1561,30.2101,30.1329,30.187,22800.0
2010-11-30 13:20:00,39.09,39.18,39.09,39.17,24800.0,30.187,30.2565,30.187,30.2487,24800.0
2010-11-30 13:25:00,39.16,39.17,39.13,39.15,24000.0,30.241,30.2487,30.2178,30.2333,24000.0
2010-11-30 13:30:00,39.15,39.18,39.15,39.17,38400.0,30.2333,30.2565,30.2333,30.2487,38400.0
2010-11-30 13:35:00,39.17,39.21,39.17,39.19,29800.0,30.2487,30.2796,30.2487,30.2642,29800.0
2010-11-30 13:40:00,39.18,39.2,39.13,39.13,37800.0,30.2565,30.2719,30.2178,30.2178,37800.0
2010-11-30 13:45:00,39.13,39.17,39.13,39.17,37000.0,30.2178,30.2487,30.2178,30.2487,37000.0
2010-11-30 13:50:00,39.17,39.18,39.14,39.17,45400.0,30.2487,30.2565,30.2256,30.2487,45400.0
2010-11-30 13:55:00,39.17,39.17,39.12,39.13,27600.0,30.2487,30.2487,30.2101,30.2178,27600.0
2010-11-30 14:00:00,39.13,39.17,39.1,39.12,34400.0,30.2178,30.2487,30.1947,30.2101,34400.0
2010-11-30 14:05:00,39.12,39.18,39.1,39.17,32000.0,30.2101,30.2565,30.1947,30.2487,32000.0
2010-11-30 14:10:00,39.18,39.2,39.15,39.16,18200.0,30.2565,30.2719,30.2333,30.241,18200.0
2010-11-30 14:15:00,39.16,39.16,39.07,39.12,43400.0,30.241,30.241,30.1715,30.2101,43400.0
2010-11-30 14:20:00,39.12,39.15,39.07,39.08,39000.0,30.2101,30.2333,30.1715,30.1792,39000.0
2010-11-30 14:25:00,39.08,39.11,39.03,39.04,39600.0,30.1792,30.2024,30.1406,30.1483,39600.0
2010-11-30 14:30:00,39.05,39.06,39.01,39.02,39200.0,30.1561,30.1638,30.1252,30.1329,39200.0
2010-11-30 14:35:00,39.01,39.09,39.01,39.05,58000.0,30.1252,30.187,30.1252,30.1561,58000.0
2010-11-30 14:40:00,39.04,39.08,39.04,39.07,48400.0,30.1483,30.1792,30.1483,30.1715,48400.0
2010-11-30 14:45:00,39.07,39.12,39.07,39.1,28400.0,30.1715,30.2101,30.1715,30.1947,28400.0
2010-11-30 14:50:00,39.09,39.11,39.05,39.06,33800.0,30.187,30.2024,30.1561,30.1638,33800.0
2010-11-30 14:55:00,39.06,39.15,39.06,39.11,38800.0,30.1638,30.2333,30.1638,30.2024,38800.0
2010-11-30 15:00:00,39.11,39.13,39.08,39.13,30200.0,30.2024,30.2178,30.1792,30.2178,30200.0
2010-11-30 15:05:00,39.13,39.15,39.11,39.13,32400.0,30.2178,30.2333,30.2024,30.2178,32400.0
2010-11-30 15:10:00,39.13,39.16,39.09,39.14,46600.0,30.2178,30.241,30.187,30.2256,46600.0
2010-11-30 15:15:00,39.15,39.18,39.11,39.18,42000.0,30.2333,30.2565,30.2024,30.2565,42000.0
2010-11-30 15:20:00,39.18,39.24,39.17,39.24,48800.0,30.2565,30.3028,30.2487,30.3028,48800.0
2010-11-30 15:25:00,39.23,39.25,39.22,39.22,87200.0,30.2951,30.3105,30.2873,30.2873,87200.0
2010-11-30 15:30:00,39.22,39.23,39.13,39.13,56800.0,30.2873,30.2951,30.2178,30.2178,56800.0
2010-11-30 15:35:00,39.15,39.16,39.12,39.13,69400.0,30.2333,30.241,30.2101,30.2178,69400.0
2010-11-30 15:40:00,39.13,39.13,39.04,39.09,108000.0,30.2178,30.2178,30.1483,30.187,108000.0
2010-11-30 15:45:00,39.08,39.08,38.99,38.99,147200.0,30.1792,30.1792,30.1097,30.1097,147200.0
2010-11-30 15:50:00,38.99,39.07,38.95,39.02,166200.0,30.1097,30.1715,30.0788,30.1329,166200.0
2010-11-30 15:55:00,39.03,39.04,38.98,38.98,262200.0,30.1406,30.1483,30.102,30.102,262200.0
2010-12-01 09:30:00,39.56,39.7,39.52,39.63,50800.0,30.5499,30.658,30.519,30.604,50800.0
2010-12-01 09:35:00,39.59,39.63,39.49,39.56,31800.0,30.5731,30.604,30.4958,30.5499,31800.0
2010-12-01 09:40:00,39.56,39.57,39.5,39.57,29400.0,30.5499,30.5576,30.5036,30.5576,29400.0
2010-12-01 09:45:00,39.57,39.71,39.54,39.69,53200.0,30.5576,30.6657,30.5345,30.6503,53200.0
2010-12-01 09:50:00,39.69,39.75,39.67,39.74,68400.0,30.6503,30.6966,30.6349,30.6889,68400.0
2010-12-01 09:55:00,39.74,39.81,39.74,39.78,42400.0,30.6889,30.743,30.6889,30.7198,42400.0
2010-12-01 10:00:00,39.77,39.82,39.65,39.7,50600.0,30.7121,30.7507,30.6194,30.658,50600.0
2010-12-01 10:05:00,39.73,39.74,39.64,39.68,59000.0,30.6812,30.6889,30.6117,30.6426,59000.0
2010-12-01 10:10:00,39.67,39.68,39.59,39.64,19200.0,30.6349,30.6426,30.5731,30.6117,19200.0
2010-12-01 10:15:00,39.67,39.68,39.6,39.6,12600.0,30.6349,30.6426,30.5808,30.5808,12600.0
2010-12-01 10:20:00,39.6,39.6,39.53,39.58,13800.0,30.5808,30.5808,30.5267,30.5654,13800.0
2010-12-01 10:25:00,39.58,39.58,39.51,39.51,18600.0,30.5654,30.5654,30.5113,30.5113,18600.0
2010-12-01 10:30:00,39.51,39.6,39.5,39.59,21600.0,30.5113,30.5808,30.5036,30.5731,21600.0
2010-12-01 10:35:00,39.6,39.66,39.59,39.63,32400.0,30.5808,30.6271,30.5731,30.604,32400.0
2010-12-01 10:40:00,39.63,39.67,39.63,39.67,27000.0,30.604,30.6349,30.604,30.6349,27000.0
2010-12-01 10:45:00,39.66,39.7,39.63,39.68,32000.0,30.6271,30.658,30.604,30.6426,32000.0
2010-12-01 10:50:00,39.67,39.67,39.62,39.62,17400.0,30.6349,30.6349,30.5962,30.5962,17400.0
2010-12-01 10:55:00,39.62,39.63,39.58,39.6,18200.0,30.5962,30.604,30.5654,30.5808,18200.0
2010-12-01 11:00:00,39.6,39.63,39.58,39.59,17800.0,30.5808,30.604,30.5654,30.5731,17800.0
2010-12-01 11:05:00,39.59,39.59,39.56,39.58,11200.0,30.5731,30.5731,30.5499,30.5654,11200.0
2010-12-01 11:10:00,39.59,39.67,39.59,39.65,14200.0,30.5731,30.6349,30.5731,30.6194,14200.0
2010-12-01 11:15:00,39.64,39.67,39.6,39.66,11000.0,30.6117,30.6349,30.5808,30.6271,11000.0
2010-12-01 11:20:00,39.66,39.67,39.6,39.6,24600.0,30.6271,30.6349,30.5808,30.5808,24600.0
2010-12-01 11:25:00,39.61,39.64,39.61,39.62,10800.0,30.5885,30.6117,30.5885,30.5962,10800.0
2010-12-01 11:30:00,39.62,39.67,39.62,39.67,18000.0,30.5962,30.6349,30.5962,30.6349,18000.0
2010-12-01 11:35:00,39.66,39.7,39.66,39.66,10400.0,30.6271,30.658,30.6271,30.6271,10400.0
2010-12-01 11:40:00,39.66,39.68,39.64,39.67,14400.0,30.6271,30.6426,30.6117,30.6349,14400.0
2010-12-01 11:45:00,39.67,39.69,39.66,39.69,10000.0,30.6349,30.6503,30.6271,30.6503,10000.0
2010-12-01 11:50:00,39.71,39.88,39.71,39.88,37000.0,30.6657,30.797,30.6657,30.797,37000.0
2010-12-01 11:55:00,39.88,39.97,39.88,39.94,41400.0,30.797,30.8665,30.797,30.8434,41400.0
2010-12-01 12:00:00,39.95,39.98,39.92,39.92,22600.0,30.8511,30.8742,30.8279,30.8279,22600.0
2010-12-01 12:05:00,39.93,39.94,39.85,39.87,23600.0,30.8356,30.8434,30.7739,30.7893,23600.0
2010-12-01 12:10:00,39.87,39.88,39.84,39.84,23200.0,30.7893,30.797,30.7661,30.7661,23200.0
2010-12-01 12:15:00,39.83,39.84,39.81,39.82,14800.0,30.7584,30.7661,30.743,30.7507,14800.0
2010-12-01 12:20:00,39.82,39.86,39.81,39.84,19400.0,30.7507,30.7816,30.743,30.7661,19400.0
2010-12-01 12:25:00,39.83,39.86,39.8,39.84,14000.0,30.7584,30.7816,30.7352,30.7661,14000.0
2010-12-01 12:30:00,39.85,39.86,39.83,39.83,20000.0,30.7739,30.7816,30.7584,30.7584,20000.0
2010-12-01 12:35:00,39.83,39.86,39.81,39.81,14400.0,30.7584,30.7816,30.743,30.743,14400.0
2010-12-01 12:40:00,39.81,39.91,39.81,39.9,53400.0,30.743,30.8202,30.743,30.8125,53400.0
2010-12-01 12:45:00,39.89,39.92,39.86,39.88,18800.0,30.8047,30.8279,30.7816,30.797,18800.0
2010-12-01 12:50:00,39.88,39.94,39.88,39.94,29200.0,30.797,30.8434,30.797,30.8434,29200.0
2010-12-01 12:55:00,39.94,39.96,39.92,39.94,30600.0,30.8434,30.8588,30.8279,30.8434,30600.0
2010-12-01 13:00:00,39.94,39.97,39.93,39.95,38800.0,30.8434,30.8665,30.8356,30.8511,38800.0
2010-12-01 13:05:00,39.96,39.97,39.94,39.94,25400.0,30.8588,30.8665,30.8434,30.8434,25400.0
2010-12-01 13:10:00,39.95,39.97,39.94,39.96,18800.0,30.8511,30.8665,30.8434,30.8588,18800.0
2010-12-01 13:15:00,39.96,39.97,39.91,39.91,40200.0,30.8588,30.8665,30.8202,30.8202,40200.0
2010-12-01 13:20:00,39.91,39.95,39.88,39.93,42600.0,30.8202,30.8511,30.797,30.8356,42600.0
2010-12-01 13:25:00,39.92,39.92,39.85,39.85,21200.0,30.8279,30.8279,30.7739,30.7739,21200.0
2010-12-01 13:30:00,39.86,39.92,39.85,39.85,16800.0,30.7816,30.8279,30.7739,30.7739,16800.0
2010-12-01 13:35:00,39.87,39.92,39.84,39.92,12800.0,30.7893,30.8279,30.7661,30.8279,12800.0
2010-12-01 13:40:00,39.93,39.93,39.85,39.91,16800.0,30.8356,30.8356,30.7739,30.8202,16800.0
2010-12-01 13:45:00,39.9,39.91,39.87,39.9,13400.0,30.8125,30.8202,30.7893,30.8125,13400.0
2010-12-01 13:50:00,39.9,39.9,39.87,39.88,6000.0,30.8125,30.8125,30.7893,30.797,6000.0
2010-12-01 13:55:00,39.87,39.9,39.87,39.88,9400.0,30.7893,30.8125,30.7893,30.797,9400.0
2010-12-01 14:00:00,39.88,39.92,39.84,39.86,13000.0,30.797,30.8279,30.7661,30.7816,13000.0
2010-12-01 14:05:00,39.86,39.86,39.83,39.85,8800.0,30.7816,30.7816,30.7584,30.7739,8800.0
2010-12-01 14:10:00,39.84,39.85,39.82,39.82,33200.0,30.7661,30.7739,30.7507,30.7507,33200.0
2010-12-01 14:15:00,39.82,39.9,39.8,39.9,20400.0,30.7507,30.8125,30.7352,30.8125,20400.0
2010-12-01 14:20:00,39.91,39.94,39.89,39.9,17200.0,30.8202,30.8434,30.8047,30.8125,17200.0
2010-12-01 14:25:00,39.89,39.91,39.84,39.85,12400.0,30.8047,30.8202,30.7661,30.7739,12400.0
2010-12-01 14:30:00,39.86,39.88,39.86,39.88,10800.0,30.7816,30.797,30.7816,30.797,10800.0
2010-12-01 14:35:00,39.88,39.94,39.88,39.93,10400.0,30.797,30.8434,30.797,30.8356,10400.0
2010-12-01 14:40:00,39.92,39.92,39.87,39.88,20000.0,30.8279,30.8279,30.7893,30.797,20000.0
2010-12-01 14:45:00,39.91,39.91,39.86,39.87,35400.0,30.8202,30.8202,30.7816,30.7893,35400.0
2010-12-01 14:50:00,39.87,39.87,39.84,39.86,12800.0,30.7893,30.7893,30.7661,30.7816,12800.0
2010-12-01 14:55:00,39.87,39.95,39.87,39.91,41400.0,30.7893,30.8511,30.7893,30.8202,41400.0
2010-12-01 15:00:00,39.91,39.91,39.84,39.84,29600.0,30.8202,30.8202,30.7661,30.7661,29600.0
2010-12-01 15:05:00,39.84,39.9,39.84,39.9,16800.0,30.7661,30.8125,30.7661,30.8125,16800.0
2010-12-01 15:10:00,39.89,39.92,39.85,39.86,21600.0,30.8047,30.8279,30.7739,30.7816,21600.0
2010-12-01 15:15:00,39.88,39.9,39.86,39.89,17400.0,30.797,30.8125,30.7816,30.8047,17400.0
2010-12-01 15:20:00,39.89,39.92,39.88,39.9,20400.0,30.8047,30.8279,30.797,30.8125,20400.0
2010-12-01 15:25:00,39.89,39.93,39.89,39.91,26200.0,30.8047,30.8356,30.8047,30.8202,26200.0
2010-12-01 15:30:00,39.91,39.92,39.9,39.91,24200.0,30.8202,30.8279,30.8125,30.8202,24200.0
2010-12-01 15:35:00,39.9,39.92,39.9,39.91,37000.0,30.8125,30.8279,30.8125,30.8202,37000.0
2010-12-01 15:40:00,39.91,39.92,39.87,39.88,44600.0,30.8202,30.8279,30.7893,30.797,44600.0
2010-12-01 15:45:00,39.88,39.92,39.84,39.88,95600.0,30.797,30.8279,30.7661,30.797,95600.0
2010-12-01 15:50:00,39.87,39.9,39.84,39.84,63800.0,30.7893,30.8125,30.7661,30.7661,63800.0
2010-12-01 15:55:00,39.85,39.93,39.84,39.9,129800.0,30.7739,30.8356,30.7661,30.8125,129800.0
2010-12-02 09:30:00,39.88,39.9,39.76,39.79,69800.0,30.797,30.8125,30.7044,30.7275,69800.0
2010-12-02 09:35:00,39.8,39.87,39.8,39.85,23800.0,30.7352,30.7893,30.7352,30.7739,23800.0
2010-12-02 09:40:00,39.85,39.92,39.84,39.91,28400.0,30.7739,30.8279,30.7661,30.8202,28400.0
2010-12-02 09:45:00,39.91,39.96,39.9,39.91,26400.0,30.8202,30.8588,30.8125,30.8202,26400.0
2010-12-02 09:50:00,39.93,39.96,39.9,39.94,32600.0,30.8356,30.8588,30.8125,30.8434,32600.0
2010-12-02 09:55:00,39.95,39.97,39.89,39.94,48600.0,30.8511,30.8665,30.8047,30.8434,48600.0
2010-12-02 10:00:00,39.94,39.99,39.93,39.95,54400.0,30.8434,30.882,30.8356,30.8511,54400.0
2010-12-02 10:05:00,39.95,40.0,39.94,39.99,111200.0,30.8511,30.8897,30.8434,30.882,111200.0
2010-12-02 10:10:00,39.98,40.09,39.98,40.09,189000.0,30.8742,30.9592,30.8742,30.9592,189000.0
2010-12-02 10:15:00,40.08,40.15,40.08,40.11,24200.0,30.9515,31.0055,30.9515,30.9746,24200.0
2010-12-02 10:20:00,40.08,40.13,40.06,40.11,36000.0,30.9515,30.9901,30.936,30.9746,36000.0
2010-12-02 10:25:00,40.12,40.14,40.03,40.06,25400.0,30.9824,30.9978,30.9129,30.936,25400.0
2010-12-02 10:30:00,40.04,40.12,40.03,40.1,31000.0,30.9206,30.9824,30.9129,30.9669,31000.0
2010-12-02 10:35:00,40.09,40.09,39.97,40.02,43600.0,30.9592,30.9592,30.8665,30.9051,43600.0
2010-12-02 10:40:00,40.02,40.06,40.0,40.02,24800.0,30.9051,30.936,30.8897,30.9051,24800.0
2010-12-02 10:45:00,40.02,40.02,39.95,39.95,13200.0,30.9051,30.9051,30.8511,30.8511,13200.0
2010-12-02 10:50:00,39.97,39.98,39.93,39.96,16400.0,30.8665,30.8742,30.8356,30.8588,16400.0
2010-12-02 10:55:00,39.97,40.05,39.96,40.05,14000.0,30.8665,30.9283,30.8588,30.9283,14000.0
2010-12-02 11:00:00,40.05,40.07,40.01,40.05,20400.0,30.9283,30.9437,30.8974,30.9283,20400.0
2010-12-02 11:05:00,40.06,40.06,40.01,40.01,25200.0,30.936,30.936,30.8974,30.8974,25200.0
2010-12-02 11:10:00,40.01,40.04,39.97,39.99,23400.0,30.8974,30.9206,30.8665,30.882,23400.0
2010-12-02 11:15:00,39.99,39.99,39.88,39.88,31200.0,30.882,30.882,30.797,30.797,31200.0
2010-12-02 11:20:00,39.88,39.9,39.85,39.87,37200.0,30.797,30.8125,30.7739,30.7893,37200.0
2010-12-02 11:25:00,39.87,39.88,39.84,39.85,25200.0,30.7893,30.797,30.7661,30.7739,25200.0
2010-12-02 11:30:00,39.85,39.86,39.84,39.85,33200.0,30.7739,30.7816,30.7661,30.7739,33200.0
2010-12-02 11:35:00,39.85,39.85,39.81,39.83,11000.0,30.7739,30.7739,30.743,30.7584,11000.0
2010-12-02 11:40:00,39.83,39.9,39.83,39.88,15000.0,30.7584,30.8125,30.7584,30.797,15000.0
2010-12-02 11:45:00,39.88,39.95,39.88,39.92,21200.0,30.797,30.8511,30.797,30.8279,21200.0
2010-12-02 11:50:00,39.93,39.93,39.9,39.91,19800.0,30.8356,30.8356,30.8125,30.8202,19800.0
2010-12-02 11:55:00,39.9,39.91,39.85,39.87,14400.0,30.8125,30.8202,30.7739,30.7893,14400.0
2010-12-02 12:00:00,39.87,39.89,39.83,39.84,18000.0,30.7893,30.8047,30.7584,30.7661,18000.0
2010-12-02 12:05:00,39.83,39.85,39.83,39.85,23200.0,30.7584,30.7739,30.7584,30.7739,23200.0
2010-12-02 12:10:00,39.85,39.88,39.85,39.88,10400.0,30.7739,30.797,30.7739,30.797,10400.0
2010-12-02 12:15:00,39.88,39.95,39.88,39.94,23200.0,30.797,30.8511,30.797,30.8434,23200.0
2010-12-02 12:20:00,39.94,39.97,39.94,39.97,24200.0,30.8434,30.8665,30.8434,30.8665,24200.0
2010-12-02 12:25:00,39.96,39.96,39.93,39.93,12200.0,30.8588,30.8588,30.8356,30.8356,12200.0
2010-12-02 12:30:00,39.92,39.95,39.92,39.94,16000.0,30.8279,30.8511,30.8279,30.8434,16000.0
2010-12-02 12:35:00,39.95,39.95,39.92,39.95,11200.0,30.8511,30.8511,30.8279,30.8511,11200.0
2010-12-02 12:40:00,39.95,39.99,39.94,39.99,17000.0,30.8511,30.882,30.8434,30.882,17000.0
2010-12-02 12:45:00,39.99,39.99,39.96,39.98,15400.0,30.882,30.882,30.8588,30.8742,15400.0
2010-12-02 12:50:00,39.98,40.0,39.97,39.97,16000.0,30.8742,30.8897,30.8665,30.8665,16000.0
2010-12-02 12:55:00,39.97,39.98,39.92,39.93,13600.0,30.8665,30.8742,30.8279,30.8356,13600.0
2010-12-02 13:00:00,39.92,39.95,39.91,39.92,14800.0,30.8279,30.8511,30.8202,30.8279,14800.0
2010-12-02 13:05:00,39.94,39.96,39.93,39.96,9600.0,30.8434,30.8588,30.8356,30.8588,9600.0
2010-12-02 13:10:00,39.96,39.97,39.94,39.97,12200.0,30.8588,30.8665,30.8434,30.8665,12200.0
2010-12-02 13:15:00,39.98,39.98,39.94,39.95,9400.0,30.8742,30.8742,30.8434,30.8511,9400.0
2010-12-02 13:20:00,39.95,39.99,39.95,39.96,17200.0,30.8511,30.882,30.8511,30.8588,17200.0
2010-12-02 13:25:00,39.97,39.98,39.94,39.98,10000.0,30.8665,30.8742,30.8434,30.8742,10000.0
2010-12-02 13:30:00,39.98,39.99,39.97,39.99,19000.0,30.8742,30.882,30.8665,30.882,19000.0
2010-12-02 13:35:00,39.99,39.99,39.98,39.99,21200.0,30.882,30.882,30.8742,30.882,21200.0
2010-12-02 13:40:00,39.99,39.99,39.96,39.97,12000.0,30.882,30.882,30.8588,30.8665,12000.0
2010-12-02 13:45:00,39.97,39.98,39.96,39.98,19800.0,30.8665,30.8742,30.8588,30.8742,19800.0
2010-12-02 13:50:00,39.98,39.99,39.97,39.99,18600.0,30.8742,30.882,30.8665,30.882,18600.0
2010-12-02 13:55:00,39.99,40.0,39.98,39.99,18200.0,30.882,30.8897,30.8742,30.882,18200.0
2010-12-02 14:00:00,39.99,40.04,39.97,39.97,74600.0,30.882,30.9206,30.8665,30.8665,74600.0
2010-12-02 14:05:00,39.97,40.04,39.97,40.03,36800.0,30.8665,30.9206,30.8665,30.9129,36800.0
2010-12-02 14:10:00,40.02,40.04,40.01,40.03,23600.0,30.9051,30.9206,30.8974,30.9129,23600.0
2010-12-02 14:15:00,40.04,40.08,40.03,40.06,22600.0,30.9206,30.9515,30.9129,30.936,22600.0
2010-12-02 14:20:00,40.06,40.13,40.06,40.12,28600.0,30.936,30.9901,30.936,30.9824,28600.0
2010-12-02 14:25:00,40.12,40.14,40.12,40.13,16400.0,30.9824,30.9978,30.9824,30.9901,16400.0
2010-12-02 14:30:00,40.13,40.13,40.06,40.06,27000.0,30.9901,30.9901,30.936,30.936,27000.0
2010-12-02 14:35:00,40.07,40.09,40.06,40.09,23800.0,30.9437,30.9592,30.936,30.9592,23800.0
2010-12-02 14:40:00,40.08,40.1,40.06,40.07,21400.0,30.9515,30.9669,30.936,30.9437,21400.0
2010-12-02 14:45:00,40.07,40.08,40.06,40.07,27200.0,30.9437,30.9515,30.936,30.9437,27200.0
2010-12-02 14:50:00,40.07,40.1,40.07,40.1,20600.0,30.9437,30.9669,30.9437,30.9669,20600.0
2010-12-02 14:55:00,40.1,40.13,40.05,40.05,22200.0,30.9669,30.9901,30.9283,30.9283,22200.0
2010-12-02 15:00:00,40.05,40.07,40.05,40.06,19000.0,30.9283,30.9437,30.9283,30.936,19000.0
2010-12-02 15:05:00,40.06,40.07,40.0,40.07,31200.0,30.936,30.9437,30.8897,30.9437,31200.0
2010-12-02 15:10:00,40.07,40.09,40.04,40.08,30200.0,30.9437,30.9592,30.9206,30.9515,30200.0
2010-12-02 15:15:00,40.08,40.08,40.03,40.04,17200.0,30.9515,30.9515,30.9129,30.9206,17200.0
2010-12-02 15:20:00,40.02,40.07,40.02,40.06,33600.0,30.9051,30.9437,30.9051,30.936,33600.0
2010-12-02 15:25:00,40.06,40.08,40.05,40.08,27800.0,30.936,30.9515,30.9283,30.9515,27800.0
2010-12-02 15:30:00,40.08,40.12,40.07,40.12,41600.0,30.9515,30.9824,30.9437,30.9824,41600.0
2010-12-02 15:35:00,40.12,40.12,40.07,40.1,38600.0,30.9824,30.9824,30.9437,30.9669,38600.0
2010-12-02 15:40:00,40.1,40.1,40.07,40.1,53600.0,30.9669,30.9669,30.9437,30.9669,53600.0
2010-12-02 15:45:00,40.09,40.13,40.08,40.1,53200.0,30.9592,30.9901,30.9515,30.9669,53200.0
2010-12-02 15:50:00,40.1,40.13,40.08,40.09,61600.0,30.9669,30.9901,30.9515,30.9592,61600.0
2010-12-02 15:55:00,40.09,40.13,40.07,40.12,110800.0,30.9592,30.9901,30.9437,30.9824,110800.0
2010-12-03 09:30:00,39.91,40.13,39.84,40.11,78800.0,30.8202,30.9901,30.7661,30.9746,78800.0
2010-12-03 09:35:00,40.09,40.13,40.07,40.12,50400.0,30.9592,30.9901,30.9437,30.9824,50400.0
2010-12-03 09:40:00,40.13,40.24,40.11,40.24,32800.0,30.9901,31.075,30.9746,31.075,32800.0
2010-12-03 09:45:00,40.24,40.26,40.16,40.26,51400.0,31.075,31.0905,31.0133,31.0905,51400.0
2010-12-03 09:50:00,40.26,40.28,40.22,40.22,24600.0,31.0905,31.1059,31.0596,31.0596,24600.0
2010-12-03 09:55:00,40.22,40.24,40.21,40.21,22600.0,31.0596,31.075,31.0519,31.0519,22600.0
2010-12-03 10:00:00,40.21,40.3,40.18,40.2,47600.0,31.0519,31.1214,31.0287,31.0441,47600.0
2010-12-03 10:05:00,40.21,40.26,40.19,40.2,37000.0,31.0519,31.0905,31.0364,31.0441,37000.0
2010-12-03 10:10:00,40.19,40.19,40.12,40.15,17600.0,31.0364,31.0364,30.9824,31.0055,17600.0
2010-12-03 10:15:00,40.13,40.2,40.13,40.19,23800.0,30.9901,31.0441,30.9901,31.0364,23800.0
2010-12-03 10:20:00,40.2,40.22,40.09,40.13,32600.0,31.0441,31.0596,30.9592,30.9901,32600.0
2010-12-03 10:25:00,40.13,40.19,40.11,40.16,24800.0,30.9901,31.0364,30.9746,31.0133,24800.0
2010-12-03 10:30:00,40.16,40.21,40.14,40.21,22600.0,31.0133,31.0519,30.9978,31.0519,22600.0
2010-12-03 10:35:00,40.22,40.27,40.19,40.26,41000.0,31.0596,31.0982,31.0364,31.0905,41000.0
2010-12-03 10:40:00,40.26,40.3,40.26,40.3,19200.0,31.0905,31.1214,31.0905,31.1214,19200.0
2010-12-03 10:45:00,40.3,40.32,40.29,40.31,30400.0,31.1214,31.1368,31.1136,31.1291,30400.0
2010-12-03 10:50:00,40.3,40.37,40.29,40.35,25000.0,31.1214,31.1754,31.1136,31.16,25000.0
2010-12-03 10:55:00,40.35,40.45,40.35,40.44,74000.0,31.16,31.2372,31.16,31.2295,74000.0
2010-12-03 11:00:00,40.44,40.44,40.38,40.4,38600.0,31.2295,31.2295,31.1831,31.1986,38600.0
2010-12-03 11:05:00,40.39,40.4,40.38,40.4,13600.0,31.1909,31.1986,31.1831,31.1986,13600.0
2010-12-03 11:10:00,40.39,40.39,40.32,40.32,16600.0,31.1909,31.1909,31.1368,31.1368,16600.0
2010-12-03 11:15:00,40.31,40.32,40.26,40.3,18000.0,31.1291,31.1368,31.0905,31.1214,18000.0
2010-12-03 11:20:00,40.31,40.33,40.29,40.3,15000.0,31.1291,31.1445,31.1136,31.1214,15000.0
2010-12-03 11:25:00,40.29,40.29,40.22,40.23,24000.0,31.1136,31.1136,31.0596,31.0673,24000.0
2010-12-03 11:30:00,40.24,40.25,40.22,40.23,13400.0,31.075,31.0828,31.0596,31.0673,13400.0
2010-12-03 11:35:00,40.23,40.23,40.2,40.2,10200.0,31.0673,31.0673,31.0441,31.0441,10200.0
2010-12-03 11:40:00,40.21,40.21,40.2,40.2,4800.0,31.0519,31.0519,31.0441,31.0441,4800.0
2010-12-03 11:45:00,40.2,40.24,40.2,40.23,20200.0,31.0441,31.075,31.0441,31.0673,20200.0
2010-12-03 11:50:00,40.24,40.24,40.2,40.2,7000.0,31.075,31.075,31.0441,31.0441,7000.0
2010-12-03 11:55:00,40.21,40.21,40.19,40.2,8800.0,31.0519,31.0519,31.0364,31.0441,8800.0
2010-12-03 12:00:00,40.2,40.24,40.2,40.23,37000.0,31.0441,31.075,31.0441,31.0673,37000.0
2010-12-03 12:05:00,40.23,40.25,40.23,40.24,17800.0,31.0673,31.0828,31.0673,31.075,17800.0
2010-12-03 12:10:00,40.24,40.25,40.24,40.25,13200.0,31.075,31.0828,31.075,31.0828,13200.0
2010-12-03 12:15:00,40.24,40.24,40.23,40.24,12200.0,31.075,31.075,31.0673,31.075,12200.0
2010-12-03 12:20:00,40.24,40.24,40.23,40.24,5600.0,31.075,31.075,31.0673,31.075,5600.0
2010-12-03 12:25:00,40.24,40.25,40.24,40.24,18800.0,31.075,31.0828,31.075,31.075,18800.0
2010-12-03 12:30:00,40.24,40.25,40.22,40.23,10000.0,31.075,31.0828,31.0596,31.0673,10000.0
2010-12-03 12:35:00,40.23,40.28,40.23,40.28,22200.0,31.0673,31.1059,31.0673,31.1059,22200.0
2010-12-03 12:40:00,40.27,40.3,40.27,40.29,20200.0,31.0982,31.1214,31.0982,31.1136,20200.0
2010-12-03 12:45:00,40.29,40.32,40.29,40.32,8800.0,31.1136,31.1368,31.1136,31.1368,8800.0
2010-12-03 12:50:00,40.33,40.33,40.31,40.32,7200.0,31.1445,31.1445,31.1291,31.1368,7200.0
2010-12-03 12:55:00,40.32,40.32,40.3,40.31,8200.0,31.1368,31.1368,31.1214,31.1291,8200.0
2010-12-03 13:00:00,40.3,40.35,40.29,40.34,10000.0,31.1214,31.16,31.1136,31.1523,10000.0
2010-12-03 13:05:00,40.34,40.35,40.33,40.33,13400.0,31.1523,31.16,31.1445,31.1445,13400.0
2010-12-03 13:10:00,40.33,40.41,40.33,40.39,33200.0,31.1445,31.2063,31.1445,31.1909,33200.0
2010-12-03 13:15:00,40.4,40.41,40.38,40.4,17200.0,31.1986,31.2063,31.1831,31.1986,17200.0
2010-12-03 13:20:00,40.38,40.41,40.38,40.4,7400.0,31.1831,31.2063,31.1831,31.1986,7400.0
2010-12-03 13:25:00,40.4,40.43,40.37,40.38,15400.0,31.1986,31.2218,31.1754,31.1831,15400.0
2010-12-03 13:30:00,40.37,40.39,40.35,40.35,9200.0,31.1754,31.1909,31.16,31.16,9200.0
2010-12-03 13:35:00,40.35,40.35,40.31,40.33,11800.0,31.16,31.16,31.1291,31.1445,11800.0
2010-12-03 13:40:00,40.32,40.35,40.32,40.35,12800.0,31.1368,31.16,31.1368,31.16,12800.0
2010-12-03 13:45:00,40.37,40.37,40.35,40.36,16400.0,31.1754,31.1754,31.16,31.1677,16400.0
2010-12-03 13:50:00,40.37,40.4,40.37,40.37,18400.0,31.1754,31.1986,31.1754,31.1754,18400.0
2010-12-03 13:55:00,40.37,40.37,40.35,40.37,12200.0,31.1754,31.1754,31.16,31.1754,12200.0
2010-12-03 14:00:00,40.37,40.4,40.37,40.38,18600.0,31.1754,31.1986,31.1754,31.1831,18600.0
2010-12-03 14:05:00,40.38,40.39,40.33,40.35,26000.0,31.1831,31.1909,31.1445,31.16,26000.0
2010-12-03 14:10:00,40.36,40.38,40.36,40.36,18200.0,31.1677,31.1831,31.1677,31.1677,18200.0
2010-12-03 14:15:00,40.35,40.37,40.35,40.37,10200.0,31.16,31.1754,31.16,31.1754,10200.0
2010-12-03 14:20:00,40.36,40.38,40.34,40.36,17400.0,31.1677,31.1831,31.1523,31.1677,17400.0
2010-12-03 14:25:00,40.36,40.37,40.35,40.37,10600.0,31.1677,31.1754,31.16,31.1754,10600.0
2010-12-03 14:30:00,40.37,40.38,40.37,40.38,10600.0,31.1754,31.1831,31.1754,31.1831,10600.0
2010-12-03 14:35:00,40.38,40.39,40.38,40.38,7800.0,31.1831,31.1909,31.1831,31.1831,7800.0
2010-12-03 14:40:00,40.38,40.41,40.37,40.4,22800.0,31.1831,31.2063,31.1754,31.1986,22800.0
2010-12-03 14:45:00,40.4,40.4,40.38,40.39,10600.0,31.1986,31.1986,31.1831,31.1909,10600.0
2010-12-03 14:50:00,40.4,40.4,40.36,40.36,21800.0,31.1986,31.1986,31.1677,31.1677,21800.0
2010-12-03 14:55:00,40.37,40.37,40.34,40.36,14000.0,31.1754,31.1754,31.1523,31.1677,14000.0
2010-12-03 15:00:00,40.37,40.4,40.36,40.37,27600.0,31.1754,31.1986,31.1677,31.1754,27600.0
2010-12-03 15:05:00,40.36,40.38,40.35,40.38,17200.0,31.1677,31.1831,31.16,31.1831,17200.0
2010-12-03 15:10:00,40.37,40.4,40.36,40.38,24600.0,31.1754,31.1986,31.1677,31.1831,24600.0
2010-12-03 15:15:00,40.39,40.4,40.38,40.38,17800.0,31.1909,31.1986,31.1831,31.1831,17800.0
2010-12-03 15:20:00,40.4,40.42,40.39,40.42,24600.0,31.1986,31.214,31.1909,31.214,24600.0
2010-12-03 15:25:00,40.42,40.45,40.41,40.45,30600.0,31.214,31.2372,31.2063,31.2372,30600.0
2010-12-03 15:30:00,40.45,40.47,40.41,40.41,27200.0,31.2372,31.2526,31.2063,31.2063,27200.0
2010-12-03 15:35:00,40.41,40.45,40.41,40.43,39400.0,31.2063,31.2372,31.2063,31.2218,39400.0
2010-12-03 15:40:00,40.44,40.47,40.42,40.44,42800.0,31.2295,31.2526,31.214,31.2295,42800.0
2010-12-03 15:45:00,40.45,40.49,40.43,40.49,64000.0,31.2372,31.2681,31.2218,31.2681,64000.0
2010-12-03 15:50:00,40.49,40.49,40.46,40.46,47000.0,31.2681,31.2681,31.2449,31.2449,47000.0
2010-12-03 15:55:00,40.46,40.46,40.39,40.41,108200.0,31.2449,31.2449,31.1909,31.2063,108200.0
2010-12-06 09:30:00,40.22,40.25,40.11,40.13,60600.0,31.0596,31.0828,30.9746,30.9901,60600.0
2010-12-06 09:35:00,40.13,40.18,40.12,40.17,27200.0,30.9901,31.0287,30.9824,31.021,27200.0
2010-12-06 09:40:00,40.16,40.18,40.12,40.15,38400.0,31.0133,31.0287,30.9824,31.0055,38400.0
2010-12-06 09:45:00,40.17,40.18,40.15,40.15,26600.0,31.021,31.0287,31.0055,31.0055,26600.0
2010-12-06 09:50:00,40.16,40.17,40.07,40.08,58600.0,31.0133,31.021,30.9437,30.9515,58600.0
2010-12-06 09:55:00,40.1,40.13,40.09,40.1,21400.0,30.9669,30.9901,30.9592,30.9669,21400.0
2010-12-06 10:00:00,40.09,40.1,40.07,40.07,8000.0,30.9592,30.9669,30.9437,30.9437,8000.0
2010-12-06 10:05:00,40.07,40.08,40.02,40.04,17400.0,30.9437,30.9515,30.9051,30.9206,17400.0
2010-12-06 10:10:00,40.04,40.09,40.03,40.06,15200.0,30.9206,30.9592,30.9129,30.936,15200.0
2010-12-06 10:15:00,40.06,40.1,40.06,40.1,12600.0,30.936,30.9669,30.936,30.9669,12600.0
2010-12-06 10:20:00,40.09,40.2,40.07,40.18,28000.0,30.9592,31.0441,30.9437,31.0287,28000.0
2010-12-06 10:25:00,40.18,40.21,40.16,40.18,27200.0,31.0287,31.0519,31.0133,31.0287,27200.0
2010-12-06 10:30:00,40.18,40.19,40.09,40.1,19600.0,31.0287,31.0364,30.9592,30.9669,19600.0
2010-12-06 10:35:00,40.09,40.1,40.06,40.1,15000.0,30.9592,30.9669,30.936,30.9669,15000.0
2010-12-06 10:40:00,40.1,40.1,40.05,40.06,25000.0,30.9669,30.9669,30.9283,30.936,25000.0
2010-12-06 10:45:00,40.06,40.08,40.01,40.08,24200.0,30.936,30.9515,30.8974,30.9515,24200.0
2010-12-06 10:50:00,40.08,40.08,40.0,40.02,22400.0,30.9515,30.9515,30.8897,30.9051,22400.0
2010-12-06 10:55:00,40.02,40.04,39.98,40.02,40800.0,30.9051,30.9206,30.8742,30.9051,40800.0
2010-12-06 11:00:00,40.02,40.1,40.02,40.05,17800.0,30.9051,30.9669,30.9051,30.9283,17800.0
2010-12-06 11:05:00,40.05,40.09,40.05,40.09,16800.0,30.9283,30.9592,30.9283,30.9592,16800.0
2010-12-06 11:10:00,40.09,40.1,40.05,40.05,17800.0,30.9592,30.9669,30.9283,30.9283,17800.0
2010-12-06 11:15:00,40.05,40.06,39.99,39.99,19200.0,30.9283,30.936,30.882,30.882,19200.0
2010-12-06 11:20:00,39.99,40.02,39.96,39.97,19000.0,30.882,30.9051,30.8588,30.8665,19000.0
2010-12-06 11:25:00,39.96,39.96,39.93,39.95,16600.0,30.8588,30.8588,30.8356,30.8511,16600.0
2010-12-06 11:30:00,39.95,40.01,39.95,39.99,12800.0,30.8511,30.8974,30.8511,30.882,12800.0
2010-12-06 11:35:00,40.01,40.02,39.98,39.99,39000.0,30.8974,30.9051,30.8742,30.882,39000.0
2010-12-06 11:40:00,39.99,40.06,39.99,40.06,13600.0,30.882,30.936,30.882,30.936,13600.0
2010-12-06 11:45:00,40.06,40.1,40.04,40.05,32200.0,30.936,30.9669,30.9206,30.9283,32200.0
2010-12-06 11:50:00,40.05,40.06,40.03,40.04,13000.0,30.9283,30.936,30.9129,30.9206,13000.0
2010-12-06 11:55:00,40.04,40.07,40.02,40.05,25600.0,30.9206,30.9437,30.9051,30.9283,25600.0
2010-12-06 12:00:00,40.05,40.08,40.05,40.05,18000.0,30.9283,30.9515,30.9283,30.9283,18000.0
2010-12-06 12:05:00,40.05,40.05,39.99,40.0,12400.0,30.9283,30.9283,30.882,30.8897,12400.0
2010-12-06 12:10:00,39.99,40.0,39.97,39.99,13400.0,30.882,30.8897,30.8665,30.882,13400.0
2010-12-06 12:15:00,39.99,40.0,39.96,39.97,5800.0,30.882,30.8897,30.8588,30.8665,5800.0
2010-12-06 12:20:00,39.96,39.96,39.92,39.93,13600.0,30.8588,30.8588,30.8279,30.8356,13600.0
2010-12-06 12:25:00,39.93,39.93,39.9,39.92,13600.0,30.8356,30.8356,30.8125,30.8279,13600.0
2010-12-06 12:30:00,39.92,39.99,39.92,39.99,11600.0,30.8279,30.882,30.8279,30.882,11600.0
2010-12-06 12:35:00,39.98,39.99,39.96,39.98,9800.0,30.8742,30.882,30.8588,30.8742,9800.0
2010-12-06 12:40:00,39.98,39.98,39.95,39.96,15600.0,30.8742,30.8742,30.8511,30.8588,15600.0
2010-12-06 12:45:00,39.96,39.96,39.92,39.92,6600.0,30.8588,30.8588,30.8279,30.8279,6600.0
2010-12-06 12:50:00,39.92,39.92,39.9,39.9,9400.0,30.8279,30.8279,30.8125,30.8125,9400.0
2010-12-06 12:55:00,39.9,39.94,39.89,39.93,23600.0,30.8125,30.8434,30.8047,30.8356,23600.0
2010-12-06 13:00:00,39.93,39.98,39.93,39.98,15200.0,30.8356,30.8742,30.8356,30.8742,15200.0
2010-12-06 13:05:00,39.98,39.99,39.96,39.96,15200.0,30.8742,30.882,30.8588,30.8588,15200.0
2010-12-06 13:10:00,39.96,39.99,39.94,39.94,22200.0,30.8588,30.882,30.8434,30.8434,22200.0
2010-12-06 13:15:00,39.94,39.94,39.92,39.93,19400.0,30.8434,30.8434,30.8279,30.8356,19400.0
2010-12-06 13:20:00,39.93,39.96,39.93,39.96,16400.0,30.8356,30.8588,30.8356,30.8588,16400.0
2010-12-06 13:25:00,39.97,40.01,39.97,40.0,11400.0,30.8665,30.8974,30.8665,30.8897,11400.0
2010-12-06 13:30:00,40.0,40.04,39.99,40.02,20000.0,30.8897,30.9206,30.882,30.9051,20000.0
2010-12-06 13:35:00,40.01,40.05,40.01,40.02,12200.0,30.8974,30.9283,30.8974,30.9051,12200.0
2010-12-06 13:40:00,40.02,40.07,40.02,40.07,11000.0,30.9051,30.9437,30.9051,30.9437,11000.0
2010-12-06 13:45:00,40.06,40.06,40.04,40.05,12000.0,30.936,30.936,30.9206,30.9283,12000.0
2010-12-06 13:50:00,40.05,40.06,40.04,40.05,12200.0,30.9283,30.936,30.9206,30.9283,12200.0
2010-12-06 13:55:00,40.06,40.07,40.02,40.06,10000.0,30.936,30.9437,30.9051,30.936,10000.0
2010-12-06 14:00:00,40.06,40.06,40.02,40.04,30600.0,30.936,30.936,30.9051,30.9206,30600.0
2010-12-06 14:05:00,40.04,40.06,40.03,40.06,11600.0,30.9206,30.936,30.9129,30.936,11600.0
2010-12-06 14:10:00,40.05,40.05,40.01,40.04,19400.0,30.9283,30.9283,30.8974,30.9206,19400.0
2010-12-06 14:15:00,40.04,40.05,40.01,40.02,25400.0,30.9206,30.9283,30.8974,30.9051,25400.0
2010-12-06 14:20:00,40.02,40.02,39.99,40.02,18400.0,30.9051,30.9051,30.882,30.9051,18400.0
2010-12-06 14:25:00,40.01,40.02,39.98,39.98,14600.0,30.8974,30.9051,30.8742,30.8742,14600.0
2010-12-06 14:30:00,39.98,40.06,39.98,40.05,19600.0,30.8742,30.936,30.8742,30.9283,19600.0
2010-12-06 14:35:00,40.05,40.07,40.05,40.05,16400.0,30.9283,30.9437,30.9283,30.9283,16400.0
2010-12-06 14:40:00,40.05,40.05,40.04,40.05,11200.0,30.9283,30.9283,30.9206,30.9283,11200.0
2010-12-06 14:45:00,40.05,40.07,40.05,40.06,17000.0,30.9283,30.9437,30.9283,30.936,17000.0
2010-12-06 14:50:00,40.07,40.07,40.05,40.06,13800.0,30.9437,30.9437,30.9283,30.936,13800.0
2010-12-06 14:55:00,40.06,40.06,40.05,40.05,12200.0,30.936,30.936,30.9283,30.9283,12200.0
2010-12-06 15:00:00,40.06,40.07,40.05,40.06,21200.0,30.936,30.9437,30.9283,30.936,21200.0
2010-12-06 15:05:00,40.07,40.07,40.05,40.07,16800.0,30.9437,30.9437,30.9283,30.9437,16800.0
2010-12-06 15:10:00,40.07,40.07,40.06,40.06,18400.0,30.9437,30.9437,30.936,30.936,18400.0
2010-12-06 15:15:00,40.06,40.06,40.02,40.05,20200.0,30.936,30.936,30.9051,30.9283,20200.0
2010-12-06 15:20:00,40.05,40.06,40.04,40.05,23000.0,30.9283,30.936,30.9206,30.9283,23000.0
2010-12-06 15:25:00,40.05,40.06,40.01,40.01,25400.0,30.9283,30.936,30.8974,30.8974,25400.0
2010-12-06 15:30:00,40.02,40.02,40.0,40.02,39000.0,30.9051,30.9051,30.8897,30.9051,39000.0
2010-12-06 15:35:00,40.02,40.06,40.02,40.05,36600.0,30.9051,30.936,30.9051,30.9283,36600.0
2010-12-06 15:40:00,40.05,40.1,40.05,40.09,31000.0,30.9283,30.9669,30.9283,30.9592,31000.0
2010-12-06 15:45:00,40.09,40.09,40.04,40.05,52400.0,30.9592,30.9592,30.9206,30.9283,52400.0
2010-12-06 15:50:00,40.05,40.05,39.99,40.01,41200.0,30.9283,30.9283,30.882,30.8974,41200.0
2010-12-06 15:55:00,40.01,40.01,39.98,40.0,115800.0,30.8974,30.8974,30.8742,30.8897,115800.0
2010-12-07 09:30:00,40.38,40.41,40.35,40.38,44000.0,31.1831,31.2063,31.16,31.1831,44000.0
2010-12-07 09:35:00,40.38,40.38,40.2,40.22,16400.0,31.1831,31.1831,31.0441,31.0596,16400.0
2010-12-07 09:40:00,40.22,40.33,40.22,40.32,15400.0,31.0596,31.1445,31.0596,31.1368,15400.0
2010-12-07 09:45:00,40.32,40.35,40.27,40.29,11000.0,31.1368,31.16,31.0982,31.1136,11000.0
2010-12-07 09:50:00,40.27,40.31,40.25,40.25,19000.0,31.0982,31.1291,31.0828,31.0828,19000.0
2010-12-07 09:55:00,40.27,40.31,40.22,40.22,18400.0,31.0982,31.1291,31.0596,31.0596,18400.0
2010-12-07 10:00:00,40.21,40.27,40.19,40.26,30000.0,31.0519,31.0982,31.0364,31.0905,30000.0
2010-12-07 10:05:00,40.26,40.28,40.18,40.18,25800.0,31.0905,31.1059,31.0287,31.0287,25800.0
2010-12-07 10:10:00,40.18,40.27,40.16,40.27,23800.0,31.0287,31.0982,31.0133,31.0982,23800.0
2010-12-07 10:15:00,40.27,40.35,40.24,40.35,18400.0,31.0982,31.16,31.075,31.16,18400.0
2010-12-07 10:20:00,40.35,40.35,40.31,40.35,14600.0,31.16,31.16,31.1291,31.16,14600.0
2010-12-07 10:25:00,40.35,40.37,40.23,40.24,20000.0,31.16,31.1754,31.0673,31.075,20000.0
2010-12-07 10:30:00,40.24,40.29,40.19,40.27,47600.0,31.075,31.1136,31.0364,31.0982,47600.0
2010-12-07 10:35:00,40.27,40.29,40.22,40.29,26400.0,31.0982,31.1136,31.0596,31.1136,26400.0
2010-12-07 10:40:00,40.3,40.35,40.3,40.35,14800.0,31.1214,31.16,31.1214,31.16,14800.0
2010-12-07 10:45:00,40.35,40.38,40.33,40.37,25000.0,31.16,31.1831,31.1445,31.1754,25000.0
2010-12-07 10:50:00,40.38,40.4,40.34,40.34,12000.0,31.1831,31.1986,31.1523,31.1523,12000.0
2010-12-07 10:55:00,40.34,40.35,40.34,40.35,14800.0,31.1523,31.16,31.1523,31.16,14800.0
2010-12-07 11:00:00,40.35,40.35,40.24,40.24,19000.0,31.16,31.16,31.075,31.075,19000.0
2010-12-07 11:05:00,40.24,40.29,40.23,40.28,27200.0,31.075,31.1136,31.0673,31.1059,27200.0
2010-12-07 11:10:00,40.29,40.34,40.29,40.34,10600.0,31.1136,31.1523,31.1136,31.1523,10600.0
2010-12-07 11:15:00,40.34,40.34,40.32,40.32,14000.0,31.1523,31.1523,31.1368,31.1368,14000.0
2010-12-07 11:20:00,40.32,40.34,40.3,40.32,11400.0,31.1368,31.1523,31.1214,31.1368,11400.0
2010-12-07 11:25:00,40.32,40.32,40.26,40.27,12000.0,31.1368,31.1368,31.0905,31.0982,12000.0
2010-12-07 11:30:00,40.27,40.29,40.24,40.29,14000.0,31.0982,31.1136,31.075,31.1136,14000.0
2010-12-07 11:35:00,40.27,40.3,40.25,40.28,12200.0,31.0982,31.1214,31.0828,31.1059,12200.0
2010-12-07 11:40:00,40.27,40.3,40.26,40.29,16400.0,31.0982,31.1214,31.0905,31.1136,16400.0
2010-12-07 11:45:00,40.29,40.29,40.22,40.24,16600.0,31.1136,31.1136,31.0596,31.075,16600.0
2010-12-07 11:50:00,40.24,40.24,40.2,40.21,16400.0,31.075,31.075,31.0441,31.0519,16400.0
2010-12-07 11:55:00,40.21,40.27,40.2,40.22,17600.0,31.0519,31.0982,31.0441,31.0596,17600.0
2010-12-07 12:00:00,40.23,40.26,40.22,40.24,10000.0,31.0673,31.0905,31.0596,31.075,10000.0
2010-12-07 12:05:00,40.24,40.26,40.18,40.18,11000.0,31.075,31.0905,31.0287,31.0287,11000.0
2010-12-07 12:10:00,40.18,40.26,40.17,40.23,21800.0,31.0287,31.0905,31.021,31.0673,21800.0
2010-12-07 12:15:00,40.24,40.26,40.18,40.19,20600.0,31.075,31.0905,31.0287,31.0364,20600.0
2010-12-07 12:20:00,40.17,40.24,40.17,40.24,11000.0,31.021,31.075,31.021,31.075,11000.0
2010-12-07 12:25:00,40.23,40.29,40.22,40.27,12400.0,31.0673,31.1136,31.0596,31.0982,12400.0
2010-12-07 12:30:00,40.27,40.28,40.25,40.28,10600.0,31.0982,31.1059,31.0828,31.1059,10600.0
2010-12-07 12:35:00,40.29,40.32,40.27,40.32,12600.0,31.1136,31.1368,31.0982,31.1368,12600.0
2010-12-07 12:40:00,40.32,40.32,40.29,40.29,14200.0,31.1368,31.1368,31.1136,31.1136,14200.0
2010-12-07 12:45:00,40.29,40.3,40.27,40.3,7000.0,31.1136,31.1214,31.0982,31.1214,7000.0
2010-12-07 12:50:00,40.31,40.31,40.27,40.29,9800.0,31.1291,31.1291,31.0982,31.1136,9800.0
2010-12-07 12:55:00,40.29,40.38,40.27,40.38,19800.0,31.1136,31.1831,31.0982,31.1831,19800.0
2010-12-07 13:00:00,40.38,40.4,40.35,40.38,19000.0,31.1831,31.1986,31.16,31.1831,19000.0
2010-12-07 13:05:00,40.38,40.4,40.36,40.37,10800.0,31.1831,31.1986,31.1677,31.1754,10800.0
2010-12-07 13:10:00,40.37,40.37,40.3,40.3,14200.0,31.1754,31.1754,31.1214,31.1214,14200.0
2010-12-07 13:15:00,40.32,40.33,40.3,40.3,6400.0,31.1368,31.1445,31.1214,31.1214,6400.0
2010-12-07 13:20:00,40.3,40.35,40.3,40.33,8000.0,31.1214,31.16,31.1214,31.1445,8000.0
2010-12-07 13:25:00,40.33,40.35,40.31,40.34,8400.0,31.1445,31.16,31.1291,31.1523,8400.0
2010-12-07 13:30:00,40.34,40.35,40.32,40.32,9000.0,31.1523,31.16,31.1368,31.1368,9000.0
2010-12-07 13:35:00,40.32,40.35,40.31,40.34,12200.0,31.1368,31.16,31.1291,31.1523,12200.0
2010-12-07 13:40:00,40.34,40.38,40.33,40.37,17600.0,31.1523,31.1831,31.1445,31.1754,17600.0
2010-12-07 13:45:00,40.37,40.44,40.36,40.43,18800.0,31.1754,31.2295,31.1677,31.2218,18800.0
2010-12-07 13:50:00,40.43,40.44,40.39,40.4,16800.0,31.2218,31.2295,31.1909,31.1986,16800.0
2010-12-07 13:55:00,40.4,40.42,40.4,40.4,10000.0,31.1986,31.214,31.1986,31.1986,10000.0
2010-12-07 14:00:00,40.4,40.4,40.38,40.39,16600.0,31.1986,31.1986,31.1831,31.1909,16600.0
2010-12-07 14:05:00,40.4,40.41,40.37,40.38,14600.0,31.1986,31.2063,31.1754,31.1831,14600.0
2010-12-07 14:10:00,40.38,40.4,40.38,40.4,14000.0,31.1831,31.1986,31.1831,31.1986,14000.0
2010-12-07 14:15:00,40.4,40.42,40.38,40.42,16000.0,31.1986,31.214,31.1831,31.214,16000.0
2010-12-07 14:20:00,40.41,40.44,40.4,40.42,18200.0,31.2063,31.2295,31.1986,31.214,18200.0
2010-12-07 14:25:00,40.42,40.43,40.4,40.4,16400.0,31.214,31.2218,31.1986,31.1986,16400.0
2010-12-07 14:30:00,40.4,40.44,40.39,40.43,18200.0,31.1986,31.2295,31.1909,31.2218,18200.0
2010-12-07 14:35:00,40.44,40.49,40.43,40.45,35200.0,31.2295,31.2681,31.2218,31.2372,35200.0
2010-12-07 14:40:00,40.46,40.49,40.44,40.44,19200.0,31.2449,31.2681,31.2295,31.2295,19200.0
2010-12-07 14:45:00,40.44,40.45,40.42,40.43,16400.0,31.2295,31.2372,31.214,31.2218,16400.0
2010-12-07 14:50:00,40.44,40.44,40.35,40.37,30000.0,31.2295,31.2295,31.16,31.1754,30000.0
2010-12-07 14:55:00,40.35,40.35,40.19,40.2,43800.0,31.16,31.16,31.0364,31.0441,43800.0
2010-12-07 15:00:00,40.2,40.27,40.19,40.19,61400.0,31.0441,31.0982,31.0364,31.0364,61400.0
2010-12-07 15:05:00,40.19,40.29,40.19,40.26,27000.0,31.0364,31.1136,31.0364,31.0905,27000.0
2010-12-07 15:10:00,40.26,40.29,40.23,40.24,27600.0,31.0905,31.1136,31.0673,31.075,27600.0
2010-12-07 15:15:00,40.26,40.27,40.19,40.24,56600.0,31.0905,31.0982,31.0364,31.075,56600.0
2010-12-07 15:20:00,40.24,40.27,40.2,40.24,89800.0,31.075,31.0982,31.0441,31.075,89800.0
2010-12-07 15:25:00,40.24,40.31,40.21,40.28,70000.0,31.075,31.1291,31.0519,31.1059,70000.0
2010-12-07 15:30:00,40.27,40.31,40.24,40.27,43600.0,31.0982,31.1291,31.075,31.0982,43600.0
2010-12-07 15:35:00,40.26,40.33,40.24,40.33,40800.0,31.0905,31.1445,31.075,31.1445,40800.0
2010-12-07 15:40:00,40.33,40.34,40.24,40.26,55000.0,31.1445,31.1523,31.075,31.0905,55000.0
2010-12-07 15:45:00,40.25,40.27,40.2,40.26,157600.0,31.0828,31.0982,31.0441,31.0905,157600.0
2010-12-07 15:50:00,40.26,40.28,40.21,40.24,75200.0,31.0905,31.1059,31.0519,31.075,75200.0
2010-12-07 15:55:00,40.24,40.26,40.23,40.25,95400.0,31.075,31.0905,31.0673,31.0828,95400.0
2010-12-08 09:30:00,40.2,40.36,40.2,40.34,30400.0,31.0441,31.1677,31.0441,31.1523,30400.0
2010-12-08 09:35:00,40.34,40.4,40.3,40.31,32800.0,31.1523,31.1986,31.1214,31.1291,32800.0
2010-12-08 09:40:00,40.31,40.37,40.27,40.3,12200.0,31.1291,31.1754,31.0982,31.1214,12200.0
2010-12-08 09:45:00,40.32,40.35,40.21,40.22,15400.0,31.1368,31.16,31.0519,31.0596,15400.0
2010-12-08 09:50:00,40.22,40.28,40.21,40.27,13200.0,31.0596,31.1059,31.0519,31.0982,13200.0
2010-12-08 09:55:00,40.26,40.26,40.13,40.13,22800.0,31.0905,31.0905,30.9901,30.9901,22800.0
2010-12-08 10:00:00,40.13,40.15,40.08,40.11,15000.0,30.9901,31.0055,30.9515,30.9746,15000.0
2010-12-08 10:05:00,40.12,40.13,40.05,40.13,13400.0,30.9824,30.9901,30.9283,30.9901,13400.0
2010-12-08 10:10:00,40.13,40.13,40.04,40.08,19400.0,30.9901,30.9901,30.9206,30.9515,19400.0
2010-12-08 10:15:00,40.1,40.16,40.01,40.01,20000.0,30.9669,31.0133,30.8974,30.8974,20000.0
2010-12-08 10:20:00,40.0,40.0,39.95,39.97,18200.0,30.8897,30.8897,30.8511,30.8665,18200.0
2010-12-08 10:25:00,39.96,40.02,39.96,39.98,13600.0,30.8588,30.9051,30.8588,30.8742,13600.0
2010-12-08 10:30:00,39.99,40.0,39.95,39.95,28800.0,30.882,30.8897,30.8511,30.8511,28800.0
2010-12-08 10:35:00,39.95,39.96,39.85,39.9,32000.0,30.8511,30.8588,30.7739,30.8125,32000.0
2010-12-08 10:40:00,39.9,39.9,39.85,39.89,36000.0,30.8125,30.8125,30.7739,30.8047,36000.0
2010-12-08 10:45:00,39.9,39.91,39.86,39.89,20800.0,30.8125,30.8202,30.7816,30.8047,20800.0
2010-12-08 10:50:00,39.88,39.88,39.85,39.87,35000.0,30.797,30.797,30.7739,30.7893,35000.0
2010-12-08 10:55:00,39.87,39.9,39.85,39.88,26200.0,30.7893,30.8125,30.7739,30.797,26200.0
2010-12-08 11:00:00,39.88,39.91,39.85,39.9,22200.0,30.797,30.8202,30.7739,30.8125,22200.0
2010-12-08 11:05:00,39.91,39.95,39.91,39.92,25400.0,30.8202,30.8511,30.8202,30.8279,25400.0
2010-12-08 11:10:00,39.91,39.94,39.89,39.94,29600.0,30.8202,30.8434,30.8047,30.8434,29600.0
2010-12-08 11:15:00,39.94,39.99,39.94,39.94,16400.0,30.8434,30.882,30.8434,30.8434,16400.0
2010-12-08 11:20:00,39.94,40.0,39.94,39.99,27400.0,30.8434,30.8897,30.8434,30.882,27400.0
2010-12-08 11:25:00,39.99,39.99,39.97,39.97,18200.0,30.882,30.882,30.8665,30.8665,18200.0
2010-12-08 11:30:00,39.97,39.98,39.9,39.93,28000.0,30.8665,30.8742,30.8125,30.8356,28000.0
2010-12-08 11:35:00,39.93,39.99,39.93,39.97,23000.0,30.8356,30.882,30.8356,30.8665,23000.0
2010-12-08 11:40:00,39.97,40.02,39.96,39.99,36200.0,30.8665,30.9051,30.8588,30.882,36200.0
2010-12-08 11:45:00,40.0,40.06,39.99,40.05,17800.0,30.8897,30.936,30.882,30.9283,17800.0
2010-12-08 11:50:00,40.05,40.12,40.05,40.08,29200.0,30.9283,30.9824,30.9283,30.9515,29200.0
2010-12-08 11:55:00,40.08,40.1,40.04,40.08,15400.0,30.9515,30.9669,30.9206,30.9515,15400.0
2010-12-08 12:00:00,40.09,40.1,40.05,40.07,13200.0,30.9592,30.9669,30.9283,30.9437,13200.0
2010-12-08 12:05:00,40.07,40.08,40.05,40.05,22600.0,30.9437,30.9515,30.9283,30.9283,22600.0
2010-12-08 12:10:00,40.05,40.06,40.04,40.04,21400.0,30.9283,30.936,30.9206,30.9206,21400.0
2010-12-08 12:15:00,40.04,40.04,39.99,40.02,22400.0,30.9206,30.9206,30.882,30.9051,22400.0
2010-12-08 12:20:00,40.01,40.02,39.98,39.99,20200.0,30.8974,30.9051,30.8742,30.882,20200.0
2010-12-08 12:25:00,39.98,40.02,39.96,39.96,19000.0,30.8742,30.9051,30.8588,30.8588,19000.0
2010-12-08 12:30:00,39.96,39.96,39.94,39.95,19800.0,30.8588,30.8588,30.8434,30.8511,19800.0
2010-12-08 12:35:00,39.95,39.96,39.94,39.94,28600.0,30.8511,30.8588,30.8434,30.8434,28600.0
2010-12-08 12:40:00,39.94,39.94,39.93,39.94,9200.0,30.8434,30.8434,30.8356,30.8434,9200.0
2010-12-08 12:45:00,39.94,39.94,39.83,39.84,25400.0,30.8434,30.8434,30.7584,30.7661,25400.0
2010-12-08 12:50:00,39.84,39.85,39.8,39.82,14200.0,30.7661,30.7739,30.7352,30.7507,14200.0
2010-12-08 12:55:00,39.83,39.85,39.83,39.85,9200.0,30.7584,30.7739,30.7584,30.7739,9200.0
2010-12-08 13:00:00,39.85,39.96,39.83,39.96,21600.0,30.7739,30.8588,30.7584,30.8588,21600.0
2010-12-08 13:05:00,39.97,39.97,39.92,39.95,22200.0,30.8665,30.8665,30.8279,30.8511,22200.0
2010-12-08 13:10:00,39.95,39.99,39.95,39.96,28200.0,30.8511,30.882,30.8511,30.8588,28200.0
2010-12-08 13:15:00,39.95,39.96,39.88,39.89,32600.0,30.8511,30.8588,30.797,30.8047,32600.0
2010-12-08 13:20:00,39.88,39.89,39.85,39.88,14400.0,30.797,30.8047,30.7739,30.797,14400.0
2010-12-08 13:25:00,39.89,39.92,39.87,39.91,11800.0,30.8047,30.8279,30.7893,30.8202,11800.0
2010-12-08 13:30:00,39.89,39.98,39.88,39.96,15800.0,30.8047,30.8742,30.797,30.8588,15800.0
2010-12-08 13:35:00,39.96,39.98,39.95,39.95,13400.0,30.8588,30.8742,30.8511,30.8511,13400.0
2010-12-08 13:40:00,39.95,40.03,39.95,39.97,28000.0,30.8511,30.9129,30.8511,30.8665,28000.0
2010-12-08 13:45:00,39.96,39.97,39.94,39.94,12400.0,30.8588,30.8665,30.8434,30.8434,12400.0
2010-12-08 13:50:00,39.93,39.98,39.93,39.96,13600.0,30.8356,30.8742,30.8356,30.8588,13600.0
2010-12-08 13:55:00,39.97,39.99,39.96,39.96,19000.0,30.8665,30.882,30.8588,30.8588,19000.0
2010-12-08 14:00:00,39.96,39.96,39.91,39.94,13000.0,30.8588,30.8588,30.8202,30.8434,13000.0
2010-12-08 14:05:00,39.93,39.95,39.89,39.95,12000.0,30.8356,30.8511,30.8047,30.8511,12000.0
2010-12-08 14:10:00,39.93,39.95,39.92,39.94,8200.0,30.8356,30.8511,30.8279,30.8434,8200.0
2010-12-08 14:15:00,39.94,39.96,39.93,39.94,38000.0,30.8434,30.8588,30.8356,30.8434,38000.0
2010-12-08 14:20:00,39.94,39.95,39.89,39.92,25000.0,30.8434,30.8511,30.8047,30.8279,25000.0
2010-12-08 14:25:00,39.92,39.92,39.88,39.88,19000.0,30.8279,30.8279,30.797,30.797,19000.0
2010-12-08 14:30:00,39.88,39.96,39.88,39.95,16200.0,30.797,30.8588,30.797,30.8511,16200.0
2010-12-08 14:35:00,39.95,39.96,39.94,39.94,26000.0,30.8511,30.8588,30.8434,30.8434,26000.0
2010-12-08 14:40:00,39.94,39.95,39.93,39.94,21800.0,30.8434,30.8511,30.8356,30.8434,21800.0
2010-12-08 14:45:00,39.94,39.95,39.91,39.93,22800.0,30.8434,30.8511,30.8202,30.8356,22800.0
2010-12-08 14:50:00,39.93,39.95,39.91,39.95,15800.0,30.8356,30.8511,30.8202,30.8511,15800.0
2010-12-08 14:55:00,39.95,39.95,39.88,39.9,12400.0,30.8511,30.8511,30.797,30.8125,12400.0
2010-12-08 15:00:00,39.9,39.95,39.9,39.94,20000.0,30.8125,30.8511,30.8125,30.8434,20000.0
2010-12-08 15:05:00,39.94,39.95,39.92,39.92,14600.0,30.8434,30.8511,30.8279,30.8279,14600.0
2010-12-08 15:10:00,39.91,39.92,39.88,39.92,16600.0,30.8202,30.8279,30.797,30.8279,16600.0
2010-12-08 15:15:00,39.92,39.92,39.87,39.87,34600.0,30.8279,30.8279,30.7893,30.7893,34600.0
2010-12-08 15:20:00,39.87,39.92,39.85,39.91,34400.0,30.7893,30.8279,30.7739,30.8202,34400.0
2010-12-08 15:25:00,39.91,39.93,39.85,39.85,30600.0,30.8202,30.8356,30.7739,30.7739,30600.0
2010-12-08 15:30:00,39.85,39.92,39.84,39.92,32800.0,30.7739,30.8279,30.7661,30.8279,32800.0
2010-12-08 15:35:00,39.91,39.94,39.88,39.88,25200.0,30.8202,30.8434,30.797,30.797,25200.0
2010-12-08 15:40:00,39.88,39.91,39.88,39.9,33000.0,30.797,30.8202,30.797,30.8125,33000.0
2010-12-08 15:45:00,39.9,39.96,39.88,39.94,60000.0,30.8125,30.8588,30.797,30.8434,60000.0
2010-12-08 15:50:00,39.95,39.97,39.94,39.94,43200.0,30.8511,30.8665,30.8434,30.8434,43200.0
2010-12-08 15:55:00,39.95,39.97,39.92,39.93,97000.0,30.8511,30.8665,30.8279,30.8356,97000.0
2010-12-09 09:30:00,40.12,40.12,39.92,39.99,28200.0,30.9824,30.9824,30.8279,30.882,28200.0
2010-12-09 09:35:00,39.99,39.99,39.85,39.95,40800.0,30.882,30.882,30.7739,30.8511,40800.0
2010-12-09 09:40:00,39.94,40.03,39.92,39.97,14600.0,30.8434,30.9129,30.8279,30.8665,14600.0
2010-12-09 09:45:00,39.98,40.01,39.94,39.97,15600.0,30.8742,30.8974,30.8434,30.8665,15600.0
2010-12-09 09:50:00,39.98,40.11,39.98,40.11,15200.0,30.8742,30.9746,30.8742,30.9746,15200.0
2010-12-09 09:55:00,40.1,40.1,40.0,40.02,40000.0,30.9669,30.9669,30.8897,30.9051,40000.0
2010-12-09 10:00:00,40.01,40.02,39.95,39.98,14200.0,30.8974,30.9051,30.8511,30.8742,14200.0
2010-12-09 10:05:00,39.97,39.99,39.92,39.94,17800.0,30.8665,30.882,30.8279,30.8434,17800.0
2010-12-09 10:10:00,39.94,39.94,39.78,39.82,48200.0,30.8434,30.8434,30.7198,30.7507,48200.0
2010-12-09 10:15:00,39.81,39.84,39.77,39.81,59800.0,30.743,30.7661,30.7121,30.743,59800.0
2010-12-09 10:20:00,39.81,39.81,39.78,39.78,42800.0,30.743,30.743,30.7198,30.7198,42800.0
2010-12-09 10:25:00,39.79,39.85,39.77,39.85,23000.0,30.7275,30.7739,30.7121,30.7739,23000.0
2010-12-09 10:30:00,39.88,39.9,39.88,39.89,19800.0,30.797,30.8125,30.797,30.8047,19800.0
2010-12-09 10:35:00,39.88,39.9,39.86,39.86,11200.0,30.797,30.8125,30.7816,30.7816,11200.0
2010-12-09 10:40:00,39.85,39.85,39.79,39.82,22000.0,30.7739,30.7739,30.7275,30.7507,22000.0
2010-12-09 10:45:00,39.83,39.85,39.82,39.83,14200.0,30.7584,30.7739,30.7507,30.7584,14200.0
2010-12-09 10:50:00,39.82,39.82,39.79,39.8,11200.0,30.7507,30.7507,30.7275,30.7352,11200.0
2010-12-09 10:55:00,39.8,39.81,39.77,39.81,24400.0,30.7352,30.743,30.7121,30.743,24400.0
2010-12-09 11:00:00,39.81,39.82,39.77,39.79,39000.0,30.743,30.7507,30.7121,30.7275,39000.0
2010-12-09 11:05:00,39.79,39.82,39.77,39.79,23400.0,30.7275,30.7507,30.7121,30.7275,23400.0
2010-12-09 11:10:00,39.79,39.85,39.79,39.84,25200.0,30.7275,30.7739,30.7275,30.7661,25200.0
2010-12-09 11:15:00,39.85,39.85,39.81,39.81,9000.0,30.7739,30.7739,30.743,30.743,9000.0
2010-12-09 11:20:00,39.83,39.83,39.81,39.83,3600.0,30.7584,30.7584,30.743,30.7584,3600.0
2010-12-09 11:25:00,39.85,39.92,39.85,39.89,12600.0,30.7739,30.8279,30.7739,30.8047,12600.0
2010-12-09 11:30:00,39.9,39.94,39.85,39.86,16000.0,30.8125,30.8434,30.7739,30.7816,16000.0
2010-12-09 11:35:00,39.86,39.91,39.86,39.88,7200.0,30.7816,30.8202,30.7816,30.797,7200.0
2010-12-09 11:40:00,39.87,39.87,39.8,39.8,7200.0,30.7893,30.7893,30.7352,30.7352,7200.0
2010-12-09 11:45:00,39.8,39.85,39.76,39.81,13800.0,30.7352,30.7739,30.7044,30.743,13800.0
2010-12-09 11:50:00,39.81,39.82,39.8,39.8,7200.0,30.743,30.7507,30.7352,30.7352,7200.0
2010-12-09 11:55:00,39.81,39.83,39.77,39.81,22400.0,30.743,30.7584,30.7121,30.743,22400.0
2010-12-09 12:00:00,39.8,39.82,39.77,39.82,26600.0,30.7352,30.7507,30.7121,30.7507,26600.0
2010-12-09 12:05:00,39.8,39.81,39.79,39.79,12600.0,30.7352,30.743,30.7275,30.7275,12600.0
2010-12-09 12:10:00,39.8,39.8,39.77,39.77,16600.0,30.7352,30.7352,30.7121,30.7121,16600.0
2010-12-09 12:15:00,39.77,39.78,39.77,39.78,2800.0,30.7121,30.7198,30.7121,30.7198,2800.0
2010-12-09 12:20:00,39.78,39.82,39.78,39.79,20000.0,30.7198,30.7507,30.7198,30.7275,20000.0
2010-12-09 12:25:00,39.79,39.8,39.77,39.8,11600.0,30.7275,30.7352,30.7121,30.7352,11600.0
2010-12-09 12:30:00,39.79,39.81,39.77,39.77,14200.0,30.7275,30.743,30.7121,30.7121,14200.0
2010-12-09 12:35:00,39.77,39.8,39.76,39.8,18800.0,30.7121,30.7352,30.7044,30.7352,18800.0
2010-12-09 12:40:00,39.8,39.83,39.8,39.83,15200.0,30.7352,30.7584,30.7352,30.7584,15200.0
2010-12-09 12:45:00,39.83,39.85,39.81,39.85,15000.0,30.7584,30.7739,30.743,30.7739,15000.0
2010-12-09 12:50:00,39.85,39.87,39.82,39.87,12200.0,30.7739,30.7893,30.7507,30.7893,12200.0
2010-12-09 12:55:00,39.86,39.87,39.81,39.83,13600.0,30.7816,30.7893,30.743,30.7584,13600.0
2010-12-09 13:00:00,39.83,39.89,39.83,39.85,19800.0,30.7584,30.8047,30.7584,30.7739,19800.0
2010-12-09 13:05:00,39.85,39.91,39.85,39.9,14200.0,30.7739,30.8202,30.7739,30.8125,14200.0
2010-12-09 13:10:00,39.91,39.92,39.87,39.88,12400.0,30.8202,30.8279,30.7893,30.797,12400.0
2010-12-09 13:15:00,39.89,39.92,39.87,39.88,21400.0,30.8047,30.8279,30.7893,30.797,21400.0
2010-12-09 13:20:00,39.88,39.91,39.84,39.87,36400.0,30.797,30.8202,30.7661,30.7893,36400.0
2010-12-09 13:25:00,39.85,39.9,39.85,39.9,8200.0,30.7739,30.8125,30.7739,30.8125,8200.0
2010-12-09 13:30:00,39.88,39.92,39.85,39.85,12200.0,30.797,30.8279,30.7739,30.7739,12200.0
2010-12-09 13:35:00,39.85,39.92,39.81,39.92,21800.0,30.7739,30.8279,30.743,30.8279,21800.0
2010-12-09 13:40:00,39.92,39.93,39.9,39.9,14200.0,30.8279,30.8356,30.8125,30.8125,14200.0
2010-12-09 13:45:00,39.9,39.93,39.88,39.9,43200.0,30.8125,30.8356,30.797,30.8125,43200.0
2010-12-09 13:50:00,39.92,39.93,39.91,39.91,4200.0,30.8279,30.8356,30.8202,30.8202,4200.0
2010-12-09 13:55:00,39.92,39.93,39.89,39.92,5400.0,30.8279,30.8356,30.8047,30.8279,5400.0
2010-12-09 14:00:00,39.92,39.93,39.91,39.93,3600.0,30.8279,30.8356,30.8202,30.8356,3600.0
2010-12-09 14:05:00,39.94,39.94,39.87,39.9,12600.0,30.8434,30.8434,30.7893,30.8125,12600.0
2010-12-09 14:10:00,39.89,39.9,39.87,39.88,10600.0,30.8047,30.8125,30.7893,30.797,10600.0
2010-12-09 14:15:00,39.88,39.89,39.87,39.88,8200.0,30.797,30.8047,30.7893,30.797,8200.0
2010-12-09 14:20:00,39.88,39.9,39.88,39.9,7200.0,30.797,30.8125,30.797,30.8125,7200.0
2010-12-09 14:25:00,39.89,39.91,39.89,39.9,4400.0,30.8047,30.8202,30.8047,30.8125,4400.0
2010-12-09 14:30:00,39.9,39.9,39.87,39.88,12000.0,30.8125,30.8125,30.7893,30.797,12000.0
2010-12-09 14:35:00,39.9,39.9,39.87,39.87,9200.0,30.8125,30.8125,30.7893,30.7893,9200.0
2010-12-09 14:40:00,39.88,39.92,39.88,39.9,8200.0,30.797,30.8279,30.797,30.8125,8200.0
2010-12-09 14:45:00,39.9,39.91,39.87,39.88,17400.0,30.8125,30.8202,30.7893,30.797,17400.0
2010-12-09 14:50:00,39.88,39.89,39.87,39.88,15200.0,30.797,30.8047,30.7893,30.797,15200.0
2010-12-09 14:55:00,39.88,39.9,39.88,39.88,16600.0,30.797,30.8125,30.797,30.797,16600.0
2010-12-09 15:00:00,39.9,39.92,39.85,39.92,18400.0,30.8125,30.8279,30.7739,30.8279,18400.0
2010-12-09 15:05:00,39.92,39.94,39.9,39.94,22200.0,30.8279,30.8434,30.8125,30.8434,22200.0
2010-12-09 15:10:00,39.93,39.97,39.93,39.96,19600.0,30.8356,30.8665,30.8356,30.8588,19600.0
2010-12-09 15:15:00,39.96,40.0,39.95,39.99,25000.0,30.8588,30.8897,30.8511,30.882,25000.0
2010-12-09 15:20:00,39.99,40.0,39.95,39.95,34000.0,30.882,30.8897,30.8511,30.8511,34000.0
2010-12-09 15:25:00,39.95,39.96,39.93,39.95,21200.0,30.8511,30.8588,30.8356,30.8511,21200.0
2010-12-09 15:30:00,39.95,39.96,39.93,39.95,20600.0,30.8511,30.8588,30.8356,30.8511,20600.0
2010-12-09 15:35:00,39.95,39.99,39.94,39.98,37400.0,30.8511,30.882,30.8434,30.8742,37400.0
2010-12-09 15:40:00,39.98,40.08,39.98,40.05,48000.0,30.8742,30.9515,30.8742,30.9283,48000.0
2010-12-09 15:45:00,40.05,40.08,40.02,40.05,92000.0,30.9283,30.9515,30.9051,30.9283,92000.0
2010-12-09 15:50:00,40.05,40.05,40.01,40.02,36600.0,30.9283,30.9283,30.8974,30.9051,36600.0
2010-12-09 15:55:00,40.02,40.04,39.98,40.02,118800.0,30.9051,30.9206,30.8742,30.9051,118800.0
2010-12-10 09:30:00,40.22,40.22,40.11,40.16,23800.0,31.0596,31.0596,30.9746,31.0133,23800.0
2010-12-10 09:35:00,40.16,40.21,40.15,40.2,10400.0,31.0133,31.0519,31.0055,31.0441,10400.0
2010-12-10 09:40:00,40.2,40.26,40.2,40.23,22400.0,31.0441,31.0905,31.0441,31.0673,22400.0
2010-12-10 09:45:00,40.24,40.27,40.19,40.26,19800.0,31.075,31.0982,31.0364,31.0905,19800.0
2010-12-10 09:50:00,40.25,40.27,40.22,40.27,16800.0,31.0828,31.0982,31.0596,31.0982,16800.0
2010-12-10 09:55:00,40.28,40.31,40.22,40.23,37800.0,31.1059,31.1291,31.0596,31.0673,37800.0
2010-12-10 10:00:00,40.24,40.25,40.2,40.2,25200.0,31.075,31.0828,31.0441,31.0441,25200.0
2010-12-10 10:05:00,40.22,40.22,40.18,40.2,16800.0,31.0596,31.0596,31.0287,31.0441,16800.0
2010-12-10 10:10:00,40.18,40.19,40.13,40.19,19200.0,31.0287,31.0364,30.9901,31.0364,19200.0
2010-12-10 10:15:00,40.18,40.18,40.14,40.15,19200.0,31.0287,31.0287,30.9978,31.0055,19200.0
2010-12-10 10:20:00,40.16,40.16,40.1,40.1,15800.0,31.0133,31.0133,30.9669,30.9669,15800.0
2010-12-10 10:25:00,40.1,40.15,40.09,40.15,55600.0,30.9669,31.0055,30.9592,31.0055,55600.0
2010-12-10 10:30:00,40.16,40.16,40.12,40.13,12800.0,31.0133,31.0133,30.9824,30.9901,12800.0
2010-12-10 10:35:00,40.13,40.13,40.09,40.12,11800.0,30.9901,30.9901,30.9592,30.9824,11800.0
2010-12-10 10:40:00,40.1,40.17,40.09,40.16,13600.0,30.9669,31.021,30.9592,31.0133,13600.0
2010-12-10 10:45:00,40.16,40.2,40.16,40.16,19200.0,31.0133,31.0441,31.0133,31.0133,19200.0
2010-12-10 10:50:00,40.17,40.17,40.15,40.16,13200.0,31.021,31.021,31.0055,31.0133,13200.0
2010-12-10 10:55:00,40.16,40.19,40.16,40.16,12000.0,31.0133,31.0364,31.0133,31.0133,12000.0
2010-12-10 11:00:00,40.16,40.18,40.15,40.15,8400.0,31.0133,31.0287,31.0055,31.0055,8400.0
2010-12-10 11:05:00,40.15,40.22,40.15,40.18,21000.0,31.0055,31.0596,31.0055,31.0287,21000.0
2010-12-10 11:10:00,40.17,40.18,40.13,40.17,22200.0,31.021,31.0287,30.9901,31.021,22200.0
2010-12-10 11:15:00,40.17,40.21,40.16,40.18,18000.0,31.021,31.0519,31.0133,31.0287,18000.0
2010-12-10 11:20:00,40.17,40.19,40.15,40.15,19000.0,31.021,31.0364,31.0055,31.0055,19000.0
2010-12-10 11:25:00,40.15,40.16,40.12,40.12,9200.0,31.0055,31.0133,30.9824,30.9824,9200.0
2010-12-10 11:30:00,40.13,40.19,40.12,40.18,26400.0,30.9901,31.0364,30.9824,31.0287,26400.0
2010-12-10 11:35:00,40.18,40.18,40.15,40.15,11400.0,31.0287,31.0287,31.0055,31.0055,11400.0
2010-12-10 11:40:00,40.15,40.15,40.13,40.15,7400.0,31.0055,31.0055,30.9901,31.0055,7400.0
2010-12-10 11:45:00,40.15,40.19,40.14,40.19,15400.0,31.0055,31.0364,30.9978,31.0364,15400.0
2010-12-10 11:50:00,40.19,40.2,40.17,40.18,9800.0,31.0364,31.0441,31.021,31.0287,9800.0
2010-12-10 11:55:00,40.18,40.24,40.18,40.24,11800.0,31.0287,31.075,31.0287,31.075,11800.0
2010-12-10 12:00:00,40.24,40.25,40.22,40.23,13800.0,31.075,31.0828,31.0596,31.0673,13800.0
2010-12-10 12:05:00,40.23,40.25,40.22,40.24,13600.0,31.0673,31.0828,31.0596,31.075,13600.0
2010-12-10 12:10:00,40.24,40.26,40.21,40.22,16800.0,31.075,31.0905,31.0519,31.0596,16800.0
2010-12-10 12:15:00,40.22,40.22,40.2,40.2,11600.0,31.0596,31.0596,31.0441,31.0441,11600.0
2010-12-10 12:20:00,40.19,40.19,40.17,40.18,8800.0,31.0364,31.0364,31.021,31.0287,8800.0
2010-12-10 12:25:00,40.18,40.24,40.18,40.22,13200.0,31.0287,31.075,31.0287,31.0596,13200.0
2010-12-10 12:30:00,40.22,40.22,40.21,40.22,3000.0,31.0596,31.0596,31.0519,31.0596,3000.0
2010-12-10 12:35:00,40.22,40.23,40.21,40.22,4200.0,31.0596,31.0673,31.0519,31.0596,4200.0
2010-12-10 12:40:00,40.21,40.23,40.2,40.22,10600.0,31.0519,31.0673,31.0441,31.0596,10600.0
2010-12-10 12:45:00,40.21,40.24,40.19,40.22,27200.0,31.0519,31.075,31.0364,31.0596,27200.0
2010-12-10 12:50:00,40.21,40.21,40.2,40.21,7600.0,31.0519,31.0519,31.0441,31.0519,7600.0
2010-12-10 12:55:00,40.21,40.23,40.19,40.21,8600.0,31.0519,31.0673,31.0364,31.0519,8600.0
2010-12-10 13:00:00,40.21,40.22,40.21,40.21,4000.0,31.0519,31.0596,31.0519,31.0519,4000.0
2010-12-10 13:05:00,40.21,40.22,40.19,40.22,16800.0,31.0519,31.0596,31.0364,31.0596,16800.0
2010-12-10 13:10:00,40.21,40.23,40.2,40.22,9800.0,31.0519,31.0673,31.0441,31.0596,9800.0
2010-12-10 13:15:00,40.22,40.27,40.21,40.27,16800.0,31.0596,31.0982,31.0519,31.0982,16800.0
2010-12-10 13:20:00,40.24,40.29,40.24,40.27,14400.0,31.075,31.1136,31.075,31.0982,14400.0
2010-12-10 13:25:00,40.27,40.29,40.26,40.28,12000.0,31.0982,31.1136,31.0905,31.1059,12000.0
2010-12-10 13:30:00,40.29,40.29,40.27,40.29,14200.0,31.1136,31.1136,31.0982,31.1136,14200.0
2010-12-10 13:35:00,40.29,40.3,40.28,40.3,6200.0,31.1136,31.1214,31.1059,31.1214,6200.0
2010-12-10 13:40:00,40.3,40.3,40.27,40.28,8000.0,31.1214,31.1214,31.0982,31.1059,8000.0
2010-12-10 13:45:00,40.28,40.33,40.28,40.33,18000.0,31.1059,31.1445,31.1059,31.1445,18000.0
2010-12-10 13:50:00,40.33,40.33,40.31,40.32,12400.0,31.1445,31.1445,31.1291,31.1368,12400.0
2010-12-10 13:55:00,40.31,40.34,40.3,40.33,18000.0,31.1291,31.1523,31.1214,31.1445,18000.0
2010-12-10 14:00:00,40.33,40.33,40.29,40.31,19400.0,31.1445,31.1445,31.1136,31.1291,19400.0
2010-12-10 14:05:00,40.31,40.32,40.31,40.32,14200.0,31.1291,31.1368,31.1291,31.1368,14200.0
2010-12-10 14:10:00,40.31,40.32,40.29,40.3,16400.0,31.1291,31.1368,31.1136,31.1214,16400.0
2010-12-10 14:15:00,40.3,40.32,40.29,40.31,9600.0,31.1214,31.1368,31.1136,31.1291,9600.0
2010-12-10 14:20:00,40.31,40.32,40.3,40.31,23400.0,31.1291,31.1368,31.1214,31.1291,23400.0
2010-12-10 14:25:00,40.32,40.32,40.27,40.27,15400.0,31.1368,31.1368,31.0982,31.0982,15400.0
2010-12-10 14:30:00,40.27,40.29,40.24,40.29,18800.0,31.0982,31.1136,31.075,31.1136,18800.0
2010-12-10 14:35:00,40.29,40.32,40.29,40.32,15200.0,31.1136,31.1368,31.1136,31.1368,15200.0
2010-12-10 14:40:00,40.32,40.34,40.31,40.33,11600.0,31.1368,31.1523,31.1291,31.1445,11600.0
2010-12-10 14:45:00,40.33,40.38,40.33,40.37,29400.0,31.1445,31.1831,31.1445,31.1754,29400.0
2010-12-10 14:50:00,40.37,40.39,40.37,40.38,15200.0,31.1754,31.1909,31.1754,31.1831,15200.0
2010-12-10 14:55:00,40.38,40.42,40.38,40.42,31400.0,31.1831,31.214,31.1831,31.214,31400.0
2010-12-10 15:00:00,40.42,40.42,40.38,40.39,22000.0,31.214,31.214,31.1831,31.1909,22000.0
2010-12-10 15:05:00,40.38,40.42,40.37,40.41,41600.0,31.1831,31.214,31.1754,31.2063,41600.0
2010-12-10 15:10:00,40.41,40.42,40.36,40.36,17800.0,31.2063,31.214,31.1677,31.1677,17800.0
2010-12-10 15:15:00,40.35,40.36,40.34,40.35,16800.0,31.16,31.1677,31.1523,31.16,16800.0
2010-12-10 15:20:00,40.35,40.38,40.34,40.38,31400.0,31.16,31.1831,31.1523,31.1831,31400.0
2010-12-10 15:25:00,40.38,40.41,40.38,40.41,26000.0,31.1831,31.2063,31.1831,31.2063,26000.0
2010-12-10 15:30:00,40.42,40.46,40.41,40.46,41000.0,31.214,31.2449,31.2063,31.2449,41000.0
2010-12-10 15:35:00,40.46,40.46,40.42,40.43,41000.0,31.2449,31.2449,31.214,31.2218,41000.0
2010-12-10 15:40:00,40.43,40.43,40.4,40.41,40000.0,31.2218,31.2218,31.1986,31.2063,40000.0
2010-12-10 15:45:00,40.42,40.44,40.38,40.44,141800.0,31.214,31.2295,31.1831,31.2295,141800.0
2010-12-10 15:50:00,40.44,40.46,40.42,40.46,134600.0,31.2295,31.2449,31.214,31.2449,134600.0
2010-12-10 15:55:00,40.46,40.46,40.42,40.44,127000.0,31.2449,31.2449,31.214,31.2295,127000.0
2010-12-13 09:30:00,40.49,40.63,40.49,40.6,93000.0,31.2681,31.3762,31.2681,31.353,93000.0
2010-12-13 09:35:00,40.62,40.65,40.42,40.46,68800.0,31.3685,31.3916,31.214,31.2449,68800.0
2010-12-13 09:40:00,40.46,40.47,40.37,40.38,75400.0,31.2449,31.2526,31.1754,31.1831,75400.0
2010-12-13 09:45:00,40.38,40.4,40.34,40.35,52000.0,31.1831,31.1986,31.1523,31.16,52000.0
2010-12-13 09:50:00,40.34,40.39,40.33,40.33,40400.0,31.1523,31.1909,31.1445,31.1445,40400.0
2010-12-13 09:55:00,40.33,40.33,40.23,40.27,44400.0,31.1445,31.1445,31.0673,31.0982,44400.0
2010-12-13 10:00:00,40.29,40.38,40.29,40.34,77200.0,31.1136,31.1831,31.1136,31.1523,77200.0
2010-12-13 10:05:00,40.34,40.35,40.32,40.33,38400.0,31.1523,31.16,31.1368,31.1445,38400.0
2010-12-13 10:10:00,40.33,40.4,40.3,40.35,41000.0,31.1445,31.1986,31.1214,31.16,41000.0
2010-12-13 10:15:00,40.35,40.44,40.35,40.42,24600.0,31.16,31.2295,31.16,31.214,24600.0
2010-12-13 10:20:00,40.42,40.43,40.4,40.4,24000.0,31.214,31.2218,31.1986,31.1986,24000.0
2010-12-13 10:25:00,40.4,40.44,40.36,40.38,32200.0,31.1986,31.2295,31.1677,31.1831,32200.0
2010-12-13 10:30:00,40.38,40.43,40.37,40.41,26600.0,31.1831,31.2218,31.1754,31.2063,26600.0
2010-12-13 10:35:00,40.42,40.47,40.42,40.45,14600.0,31.214,31.2526,31.214,31.2372,14600.0
2010-12-13 10:40:00,40.44,40.46,40.42,40.42,12200.0,31.2295,31.2449,31.214,31.214,12200.0
2010-12-13 10:45:00,40.42,40.52,40.42,40.49,22800.0,31.214,31.2913,31.214,31.2681,22800.0
2010-12-13 10:50:00,40.49,40.51,40.46,40.5,20200.0,31.2681,31.2835,31.2449,31.2758,20200.0
2010-12-13 10:55:00,40.5,40.54,40.5,40.52,15600.0,31.2758,31.3067,31.2758,31.2913,15600.0
2010-12-13 11:00:00,40.51,40.52,40.45,40.52,30800.0,31.2835,31.2913,31.2372,31.2913,30800.0
2010-12-13 11:05:00,40.52,40.52,40.49,40.52,15400.0,31.2913,31.2913,31.2681,31.2913,15400.0
2010-12-13 11:10:00,40.52,40.52,40.46,40.46,17200.0,31.2913,31.2913,31.2449,31.2449,17200.0
2010-12-13 11:15:00,40.46,40.47,40.45,40.45,15000.0,31.2449,31.2526,31.2372,31.2372,15000.0
2010-12-13 11:20:00,40.46,40.46,40.39,40.4,19200.0,31.2449,31.2449,31.1909,31.1986,19200.0
2010-12-13 11:25:00,40.4,40.4,40.35,40.38,31200.0,31.1986,31.1986,31.16,31.1831,31200.0
2010-12-13 11:30:00,40.37,40.39,40.34,40.36,20800.0,31.1754,31.1909,31.1523,31.1677,20800.0
2010-12-13 11:35:00,40.34,40.37,40.32,40.36,58400.0,31.1523,31.1754,31.1368,31.1677,58400.0
2010-12-13 11:40:00,40.35,40.38,40.35,40.37,12600.0,31.16,31.1831,31.16,31.1754,12600.0
2010-12-13 11:45:00,40.37,40.4,40.37,40.39,10400.0,31.1754,31.1986,31.1754,31.1909,10400.0
2010-12-13 11:50:00,40.38,40.4,40.37,40.37,12200.0,31.1831,31.1986,31.1754,31.1754,12200.0
2010-12-13 11:55:00,40.38,40.38,40.35,40.35,18000.0,31.1831,31.1831,31.16,31.16,18000.0
2010-12-13 12:00:00,40.36,40.4,40.36,40.37,19200.0,31.1677,31.1986,31.1677,31.1754,19200.0
2010-12-13 12:05:00,40.38,40.38,40.35,40.35,30600.0,31.1831,31.1831,31.16,31.16,30600.0
2010-12-13 12:10:00,40.35,40.38,40.35,40.36,16200.0,31.16,31.1831,31.16,31.1677,16200.0
2010-12-13 12:15:00,40.36,40.39,40.35,40.36,8200.0,31.1677,31.1909,31.16,31.1677,8200.0
2010-12-13 12:20:00,40.35,40.37,40.35,40.35,12200.0,31.16,31.1754,31.16,31.16,12200.0
2010-12-13 12:25:00,40.36,40.4,40.35,40.38,12400.0,31.1677,31.1986,31.16,31.1831,12400.0
2010-12-13 12:30:00,40.38,40.41,40.38,40.38,9600.0,31.1831,31.2063,31.1831,31.1831,9600.0
2010-12-13 12:35:00,40.39,40.41,40.39,40.4,9800.0,31.1909,31.2063,31.1909,31.1986,9800.0
2010-12-13 12:40:00,40.4,40.4,40.35,40.35,8000.0,31.1986,31.1986,31.16,31.16,8000.0
2010-12-13 12:45:00,40.35,40.37,40.35,40.35,9800.0,31.16,31.1754,31.16,31.16,9800.0
2010-12-13 12:50:00,40.36,40.38,40.36,40.36,7600.0,31.1677,31.1831,31.1677,31.1677,7600.0
2010-12-13 12:55:00,40.35,40.38,40.35,40.38,8400.0,31.16,31.1831,31.16,31.1831,8400.0
2010-12-13 13:00:00,40.38,40.4,40.38,40.38,10000.0,31.1831,31.1986,31.1831,31.1831,10000.0
2010-12-13 13:05:00,40.39,40.4,40.38,40.4,9400.0,31.1909,31.1986,31.1831,31.1986,9400.0
2010-12-13 13:10:00,40.39,40.41,40.39,40.41,9400.0,31.1909,31.2063,31.1909,31.2063,9400.0
2010-12-13 13:15:00,40.42,40.43,40.42,40.43,12000.0,31.214,31.2218,31.214,31.2218,12000.0
2010-12-13 13:20:00,40.43,40.43,40.42,40.43,6200.0,31.2218,31.2218,31.214,31.2218,6200.0
2010-12-13 13:25:00,40.43,40.44,40.42,40.43,7200.0,31.2218,31.2295,31.214,31.2218,7200.0
2010-12-13 13:30:00,40.43,40.43,40.38,40.38,5800.0,31.2218,31.2218,31.1831,31.1831,5800.0
2010-12-13 13:35:00,40.38,40.4,40.38,40.39,16000.0,31.1831,31.1986,31.1831,31.1909,16000.0
2010-12-13 13:40:00,40.4,40.42,40.38,40.38,10600.0,31.1986,31.214,31.1831,31.1831,10600.0
2010-12-13 13:45:00,40.38,40.39,40.38,40.38,18600.0,31.1831,31.1909,31.1831,31.1831,18600.0
2010-12-13 13:50:00,40.38,40.38,40.38,40.38,16600.0,31.1831,31.1831,31.1831,31.1831,16600.0
2010-12-13 13:55:00,40.38,40.44,40.38,40.43,19200.0,31.1831,31.2295,31.1831,31.2218,19200.0
2010-12-13 14:00:00,40.43,40.46,40.43,40.45,13200.0,31.2218,31.2449,31.2218,31.2372,13200.0
2010-12-13 14:05:00,40.45,40.47,40.45,40.46,18000.0,31.2372,31.2526,31.2372,31.2449,18000.0
2010-12-13 14:10:00,40.45,40.46,40.4,40.4,11600.0,31.2372,31.2449,31.1986,31.1986,11600.0
2010-12-13 14:15:00,40.41,40.43,40.38,40.38,28600.0,31.2063,31.2218,31.1831,31.1831,28600.0
2010-12-13 14:20:00,40.38,40.42,40.38,40.42,21600.0,31.1831,31.214,31.1831,31.214,21600.0
2010-12-13 14:25:00,40.42,40.43,40.38,40.4,22600.0,31.214,31.2218,31.1831,31.1986,22600.0
2010-12-13 14:30:00,40.39,40.41,40.38,40.4,16200.0,31.1909,31.2063,31.1831,31.1986,16200.0
2010-12-13 14:35:00,40.4,40.42,40.38,40.41,19000.0,31.1986,31.214,31.1831,31.2063,19000.0
2010-12-13 14:40:00,40.41,40.41,40.37,40.4,65000.0,31.2063,31.2063,31.1754,31.1986,65000.0
2010-12-13 14:45:00,40.4,40.42,40.39,40.41,26400.0,31.1986,31.214,31.1909,31.2063,26400.0
2010-12-13 14:50:00,40.41,40.41,40.38,40.38,35800.0,31.2063,31.2063,31.1831,31.1831,35800.0
2010-12-13 14:55:00,40.38,40.38,40.36,40.36,51000.0,31.1831,31.1831,31.1677,31.1677,51000.0
2010-12-13 15:00:00,40.37,40.37,40.35,40.35,22800.0,31.1754,31.1754,31.16,31.16,22800.0
2010-12-13 15:05:00,40.35,40.35,40.3,40.31,37000.0,31.16,31.16,31.1214,31.1291,37000.0
2010-12-13 15:10:00,40.3,40.31,40.27,40.28,19800.0,31.1214,31.1291,31.0982,31.1059,19800.0
2010-12-13 15:15:00,40.28,40.34,40.28,40.34,38800.0,31.1059,31.1523,31.1059,31.1523,38800.0
2010-12-13 15:20:00,40.34,40.35,40.3,40.31,15000.0,31.1523,31.16,31.1214,31.1291,15000.0
2010-12-13 15:25:00,40.3,40.38,40.3,40.37,59400.0,31.1214,31.1831,31.1214,31.1754,59400.0
2010-12-13 15:30:00,40.37,40.38,40.34,40.34,64000.0,31.1754,31.1831,31.1523,31.1523,64000.0
2010-12-13 15:35:00,40.35,40.38,40.33,40.38,33200.0,31.16,31.1831,31.1445,31.1831,33200.0
2010-12-13 15:40:00,40.38,40.4,40.34,40.34,40200.0,31.1831,31.1986,31.1523,31.1523,40200.0
2010-12-13 15:45:00,40.34,40.35,40.24,40.31,121800.0,31.1523,31.16,31.075,31.1291,121800.0
2010-12-13 15:50:00,40.3,40.32,40.3,40.31,36000.0,31.1214,31.1368,31.1214,31.1291,36000.0
2010-12-13 15:55:00,40.31,40.31,40.24,40.26,88600.0,31.1291,31.1291,31.075,31.0905,88600.0
2010-12-14 09:30:00,40.35,40.38,40.31,40.35,28000.0,31.16,31.1831,31.1291,31.16,28000.0
2010-12-14 09:35:00,40.35,40.35,40.31,40.32,29600.0,31.16,31.16,31.1291,31.1368,29600.0
2010-12-14 09:40:00,40.33,40.34,40.24,40.31,35800.0,31.1445,31.1523,31.075,31.1291,35800.0
2010-12-14 09:45:00,40.32,40.38,40.32,40.38,25400.0,31.1368,31.1831,31.1368,31.1831,25400.0
2010-12-14 09:50:00,40.39,40.39,40.33,40.33,35200.0,31.1909,31.1909,31.1445,31.1445,35200.0
2010-12-14 09:55:00,40.32,40.35,40.31,40.33,11600.0,31.1368,31.16,31.1291,31.1445,11600.0
2010-12-14 10:00:00,40.35,40.37,40.33,40.34,10200.0,31.16,31.1754,31.1445,31.1523,10200.0
2010-12-14 10:05:00,40.34,40.41,40.33,40.38,27400.0,31.1523,31.2063,31.1445,31.1831,27400.0
2010-12-14 10:10:00,40.38,40.39,40.35,40.38,26400.0,31.1831,31.1909,31.16,31.1831,26400.0
2010-12-14 10:15:00,40.38,40.42,40.36,40.4,20400.0,31.1831,31.214,31.1677,31.1986,20400.0
2010-12-14 10:20:00,40.41,40.48,40.41,40.47,12600.0,31.2063,31.2604,31.2063,31.2526,12600.0
2010-12-14 10:25:00,40.45,40.48,40.45,40.46,11400.0,31.2372,31.2604,31.2372,31.2449,11400.0
2010-12-14 10:30:00,40.46,40.48,40.43,40.47,22000.0,31.2449,31.2604,31.2218,31.2526,22000.0
2010-12-14 10:35:00,40.47,40.52,40.47,40.52,24200.0,31.2526,31.2913,31.2526,31.2913,24200.0
2010-12-14 10:40:00,40.52,40.55,40.46,40.47,53200.0,31.2913,31.3144,31.2449,31.2526,53200.0
2010-12-14 10:45:00,40.49,40.56,40.49,40.52,32400.0,31.2681,31.3221,31.2681,31.2913,32400.0
2010-12-14 10:50:00,40.52,40.56,40.52,40.54,18400.0,31.2913,31.3221,31.2913,31.3067,18400.0
2010-12-14 10:55:00,40.53,40.55,40.51,40.52,18200.0,31.299,31.3144,31.2835,31.2913,18200.0
2010-12-14 11:00:00,40.51,40.56,40.5,40.54,6600.0,31.2835,31.3221,31.2758,31.3067,6600.0
2010-12-14 11:05:00,40.55,40.55,40.5,40.5,7400.0,31.3144,31.3144,31.2758,31.2758,7400.0
2010-12-14 11:10:00,40.51,40.55,40.51,40.52,9000.0,31.2835,31.3144,31.2835,31.2913,9000.0
2010-12-14 11:15:00,40.52,40.56,40.51,40.55,10000.0,31.2913,31.3221,31.2835,31.3144,10000.0
2010-12-14 11:20:00,40.55,40.57,40.54,40.57,10400.0,31.3144,31.3299,31.3067,31.3299,10400.0
2010-12-14 11:25:00,40.58,40.6,40.56,40.59,15400.0,31.3376,31.353,31.3221,31.3453,15400.0
2010-12-14 11:30:00,40.59,40.6,40.57,40.6,15600.0,31.3453,31.353,31.3299,31.353,15600.0
2010-12-14 11:35:00,40.6,40.67,40.59,40.67,16200.0,31.353,31.4071,31.3453,31.4071,16200.0
2010-12-14 11:40:00,40.66,40.66,40.6,40.63,15400.0,31.3994,31.3994,31.353,31.3762,15400.0
2010-12-14 11:45:00,40.63,40.66,40.63,40.65,11200.0,31.3762,31.3994,31.3762,31.3916,11200.0
2010-12-14 11:50:00,40.65,40.68,40.65,40.66,19400.0,31.3916,31.4148,31.3916,31.3994,19400.0
2010-12-14 11:55:00,40.65,40.66,40.65,40.66,18400.0,31.3916,31.3994,31.3916,31.3994,18400.0
2010-12-14 12:00:00,40.68,40.69,40.66,40.68,10200.0,31.4148,31.4225,31.3994,31.4148,10200.0
2010-12-14 12:05:00,40.68,40.7,40.68,40.7,9000.0,31.4148,31.4303,31.4148,31.4303,9000.0
2010-12-14 12:10:00,40.7,40.71,40.67,40.67,15200.0,31.4303,31.438,31.4071,31.4071,15200.0
2010-12-14 12:15:00,40.66,40.68,40.65,40.65,7800.0,31.3994,31.4148,31.3916,31.3916,7800.0
2010-12-14 12:20:00,40.65,40.67,40.65,40.66,8200.0,31.3916,31.4071,31.3916,31.3994,8200.0
2010-12-14 12:25:00,40.65,40.68,40.64,40.68,24800.0,31.3916,31.4148,31.3839,31.4148,24800.0
2010-12-14 12:30:00,40.68,40.68,40.65,40.67,12800.0,31.4148,31.4148,31.3916,31.4071,12800.0
2010-12-14 12:35:00,40.66,40.69,40.65,40.67,21400.0,31.3994,31.4225,31.3916,31.4071,21400.0
2010-12-14 12:40:00,40.66,40.71,40.66,40.71,28800.0,31.3994,31.438,31.3994,31.438,28800.0
2010-12-14 12:45:00,40.72,40.74,40.71,40.74,22400.0,31.4457,31.4612,31.438,31.4612,22400.0
2010-12-14 12:50:00,40.74,40.78,40.74,40.78,41200.0,31.4612,31.492,31.4612,31.492,41200.0
2010-12-14 12:55:00,40.77,40.8,40.76,40.76,21800.0,31.4843,31.5075,31.4766,31.4766,21800.0
2010-12-14 13:00:00,40.74,40.74,40.72,40.72,25200.0,31.4612,31.4612,31.4457,31.4457,25200.0
2010-12-14 13:05:00,40.73,40.74,40.7,40.73,18400.0,31.4534,31.4612,31.4303,31.4534,18400.0
2010-12-14 13:10:00,40.73,40.73,40.71,40.72,7000.0,31.4534,31.4534,31.438,31.4457,7000.0
2010-12-14 13:15:00,40.72,40.74,40.7,40.7,9600.0,31.4457,31.4612,31.4303,31.4303,9600.0
2010-12-14 13:20:00,40.7,40.7,40.69,40.7,6600.0,31.4303,31.4303,31.4225,31.4303,6600.0
2010-12-14 13:25:00,40.68,40.71,40.68,40.71,5000.0,31.4148,31.438,31.4148,31.438,5000.0
2010-12-14 13:30:00,40.7,40.71,40.68,40.68,5400.0,31.4303,31.438,31.4148,31.4148,5400.0
2010-12-14 13:35:00,40.68,40.68,40.66,40.66,5400.0,31.4148,31.4148,31.3994,31.3994,5400.0
2010-12-14 13:40:00,40.66,40.68,40.65,40.67,8000.0,31.3994,31.4148,31.3916,31.4071,8000.0
2010-12-14 13:45:00,40.67,40.69,40.67,40.68,9400.0,31.4071,31.4225,31.4071,31.4148,9400.0
2010-12-14 13:50:00,40.68,40.68,40.67,40.67,4200.0,31.4148,31.4148,31.4071,31.4071,4200.0
2010-12-14 13:55:00,40.67,40.68,40.66,40.67,11400.0,31.4071,31.4148,31.3994,31.4071,11400.0
2010-12-14 14:00:00,40.67,40.68,40.65,40.65,6600.0,31.4071,31.4148,31.3916,31.3916,6600.0
2010-12-14 14:05:00,40.65,40.66,40.63,40.63,17400.0,31.3916,31.3994,31.3762,31.3762,17400.0
2010-12-14 14:10:00,40.65,40.74,40.65,40.73,42200.0,31.3916,31.4612,31.3916,31.4534,42200.0
2010-12-14 14:15:00,40.72,40.8,40.68,40.74,48400.0,31.4457,31.5075,31.4148,31.4612,48400.0
2010-12-14 14:20:00,40.72,40.77,40.71,40.74,16400.0,31.4457,31.4843,31.438,31.4612,16400.0
2010-12-14 14:25:00,40.74,40.77,40.7,40.7,36000.0,31.4612,31.4843,31.4303,31.4303,36000.0
2010-12-14 14:30:00,40.7,40.79,40.7,40.73,18600.0,31.4303,31.4998,31.4303,31.4534,18600.0
2010-12-14 14:35:00,40.73,40.76,40.71,40.72,17800.0,31.4534,31.4766,31.438,31.4457,17800.0
2010-12-14 14:40:00,40.72,40.72,40.61,40.61,36400.0,31.4457,31.4457,31.3608,31.3608,36400.0
2010-12-14 14:45:00,40.61,40.7,40.61,40.65,29400.0,31.3608,31.4303,31.3608,31.3916,29400.0
2010-12-14 14:50:00,40.65,40.72,40.64,40.69,29000.0,31.3916,31.4457,31.3839,31.4225,29000.0
2010-12-14 14:55:00,40.69,40.71,40.66,40.71,20400.0,31.4225,31.438,31.3994,31.438,20400.0
2010-12-14 15:00:00,40.7,40.7,40.65,40.67,26000.0,31.4303,31.4303,31.3916,31.4071,26000.0
2010-12-14 15:05:00,40.67,40.69,40.63,40.66,13000.0,31.4071,31.4225,31.3762,31.3994,13000.0
2010-12-14 15:10:00,40.66,40.67,40.62,40.63,26400.0,31.3994,31.4071,31.3685,31.3762,26400.0
2010-12-14 15:15:00,40.62,40.63,40.55,40.55,20200.0,31.3685,31.3762,31.3144,31.3144,20200.0
2010-12-14 15:20:00,40.56,40.59,40.55,40.59,63600.0,31.3221,31.3453,31.3144,31.3453,63600.0
2010-12-14 15:25:00,40.6,40.6,40.57,40.58,63600.0,31.353,31.353,31.3299,31.3376,63600.0
2010-12-14 15:30:00,40.58,40.62,40.57,40.57,43600.0,31.3376,31.3685,31.3299,31.3299,43600.0
2010-12-14 15:35:00,40.57,40.59,40.54,40.59,93000.0,31.3299,31.3453,31.3067,31.3453,93000.0
2010-12-14 15:40:00,40.58,40.59,40.56,40.57,67200.0,31.3376,31.3453,31.3221,31.3299,67200.0
2010-12-14 15:45:00,40.57,40.63,40.57,40.57,73600.0,31.3299,31.3762,31.3299,31.3299,73600.0
2010-12-14 15:50:00,40.57,40.65,40.57,40.6,56400.0,31.3299,31.3916,31.3299,31.353,56400.0
2010-12-14 15:55:00,40.59,40.66,40.59,40.64,115400.0,31.3453,31.3994,31.3453,31.3839,115400.0
2010-12-15 09:30:00,40.58,40.63,40.58,40.63,21000.0,31.3376,31.3762,31.3376,31.3762,21000.0
2010-12-15 09:35:00,40.67,40.74,40.63,40.65,9000.0,31.4071,31.4612,31.3762,31.3916,9000.0
2010-12-15 09:40:00,40.63,40.66,40.62,40.63,19600.0,31.3762,31.3994,31.3685,31.3762,19600.0
2010-12-15 09:45:00,40.63,40.67,40.63,40.65,16800.0,31.3762,31.4071,31.3762,31.3916,16800.0
2010-12-15 09:50:00,40.65,40.82,40.64,40.72,46600.0,31.3916,31.5229,31.3839,31.4457,46600.0
2010-12-15 09:55:00,40.74,40.84,40.74,40.84,32400.0,31.4612,31.5384,31.4612,31.5384,32400.0
2010-12-15 10:00:00,40.82,40.85,40.82,40.84,24600.0,31.5229,31.5461,31.5229,31.5384,24600.0
2010-12-15 10:05:00,40.83,40.94,40.83,40.88,63000.0,31.5307,31.6156,31.5307,31.5693,63000.0
2010-12-15 10:10:00,40.88,40.93,40.88,40.92,15800.0,31.5693,31.6079,31.5693,31.6002,15800.0
2010-12-15 10:15:00,40.92,40.92,40.88,40.92,18200.0,31.6002,31.6002,31.5693,31.6002,18200.0
2010-12-15 10:20:00,40.92,40.94,40.91,40.91,29800.0,31.6002,31.6156,31.5924,31.5924,29800.0
2010-12-15 10:25:00,40.92,40.94,40.9,40.91,15000.0,31.6002,31.6156,31.5847,31.5924,15000.0
2010-12-15 10:30:00,40.91,40.94,40.88,40.91,49400.0,31.5924,31.6156,31.5693,31.5924,49400.0
2010-12-15 10:35:00,40.91,40.99,40.91,40.98,51800.0,31.5924,31.6542,31.5924,31.6465,51800.0
2010-12-15 10:40:00,40.98,41.07,40.96,41.06,85200.0,31.6465,31.716,31.631,31.7083,85200.0
2010-12-15 10:45:00,41.07,41.09,41.05,41.07,35400.0,31.716,31.7314,31.7005,31.716,35400.0
2010-12-15 10:50:00,41.07,41.09,41.04,41.09,18200.0,31.716,31.7314,31.6928,31.7314,18200.0
2010-12-15 10:55:00,41.08,41.12,41.08,41.1,31400.0,31.7237,31.7546,31.7237,31.7392,31400.0
2010-12-15 11:00:00,41.1,41.13,41.07,41.1,50800.0,31.7392,31.7623,31.716,31.7392,50800.0
2010-12-15 11:05:00,41.1,41.15,41.08,41.15,41400.0,31.7392,31.7778,31.7237,31.7778,41400.0
2010-12-15 11:10:00,41.15,41.15,41.08,41.08,49000.0,31.7778,31.7778,31.7237,31.7237,49000.0
2010-12-15 11:15:00,41.08,41.11,41.02,41.06,39600.0,31.7237,31.7469,31.6774,31.7083,39600.0
2010-12-15 11:20:00,41.06,41.09,41.04,41.06,26400.0,31.7083,31.7314,31.6928,31.7083,26400.0
2010-12-15 11:25:00,41.06,41.12,41.06,41.12,19200.0,31.7083,31.7546,31.7083,31.7546,19200.0
2010-12-15 11:30:00,41.13,41.14,41.11,41.13,37400.0,31.7623,31.77,31.7469,31.7623,37400.0
2010-12-15 11:35:00,41.13,41.13,41.11,41.11,24000.0,31.7623,31.7623,31.7469,31.7469,24000.0
2010-12-15 11:40:00,41.1,41.13,41.1,41.11,35200.0,31.7392,31.7623,31.7392,31.7469,35200.0
2010-12-15 11:45:00,41.11,41.13,41.1,41.12,23800.0,31.7469,31.7623,31.7392,31.7546,23800.0
2010-12-15 11:50:00,41.11,41.12,41.1,41.12,10200.0,31.7469,31.7546,31.7392,31.7546,10200.0
2010-12-15 11:55:00,41.12,41.13,41.1,41.13,15800.0,31.7546,31.7623,31.7392,31.7623,15800.0
2010-12-15 12:00:00,41.13,41.13,41.1,41.1,9000.0,31.7623,31.7623,31.7392,31.7392,9000.0
2010-12-15 12:05:00,41.11,41.15,41.1,41.14,25400.0,31.7469,31.7778,31.7392,31.77,25400.0
2010-12-15 12:10:00,41.13,41.21,41.13,41.21,28600.0,31.7623,31.8241,31.7623,31.8241,28600.0
2010-12-15 12:15:00,41.21,41.22,41.19,41.2,14400.0,31.8241,31.8318,31.8087,31.8164,14400.0
2010-12-15 12:20:00,41.19,41.22,41.18,41.22,17600.0,31.8087,31.8318,31.8009,31.8318,17600.0
2010-12-15 12:25:00,41.22,41.24,41.21,41.23,29600.0,31.8318,31.8473,31.8241,31.8396,29600.0
2010-12-15 12:30:00,41.23,41.25,41.22,41.22,24400.0,31.8396,31.855,31.8318,31.8318,24400.0
2010-12-15 12:35:00,41.22,41.23,41.19,41.2,16800.0,31.8318,31.8396,31.8087,31.8164,16800.0
2010-12-15 12:40:00,41.2,41.28,41.2,41.28,44600.0,31.8164,31.8782,31.8164,31.8782,44600.0
2010-12-15 12:45:00,41.28,41.29,41.18,41.25,89000.0,31.8782,31.8859,31.8009,31.855,89000.0
2010-12-15 12:50:00,41.26,41.26,41.18,41.18,32200.0,31.8627,31.8627,31.8009,31.8009,32200.0
2010-12-15 12:55:00,41.16,41.22,41.16,41.19,21000.0,31.7855,31.8318,31.7855,31.8087,21000.0
2010-12-15 13:00:00,41.19,41.19,41.12,41.18,18200.0,31.8087,31.8087,31.7546,31.8009,18200.0
2010-12-15 13:05:00,41.2,41.25,41.17,41.25,19800.0,31.8164,31.855,31.7932,31.855,19800.0
2010-12-15 13:10:00,41.25,41.3,41.24,41.27,29400.0,31.855,31.8936,31.8473,31.8704,29400.0
2010-12-15 13:15:00,41.27,41.3,41.26,41.27,23600.0,31.8704,31.8936,31.8627,31.8704,23600.0
2010-12-15 13:20:00,41.27,41.27,41.23,41.25,25200.0,31.8704,31.8704,31.8396,31.855,25200.0
2010-12-15 13:25:00,41.24,41.3,41.22,41.3,35200.0,31.8473,31.8936,31.8318,31.8936,35200.0
2010-12-15 13:30:00,41.29,41.29,41.24,41.24,14000.0,31.8859,31.8859,31.8473,31.8473,14000.0
2010-12-15 13:35:00,41.23,41.25,41.2,41.25,16200.0,31.8396,31.855,31.8164,31.855,16200.0
2010-12-15 13:40:00,41.24,41.26,41.22,41.24,14200.0,31.8473,31.8627,31.8318,31.8473,14200.0
2010-12-15 13:45:00,41.23,41.26,41.22,41.26,10800.0,31.8396,31.8627,31.8318,31.8627,10800.0
2010-12-15 13:50:00,41.26,41.26,41.22,41.22,13200.0,31.8627,31.8627,31.8318,31.8318,13200.0
2010-12-15 13:55:00,41.23,41.28,41.22,41.27,17400.0,31.8396,31.8782,31.8318,31.8704,17400.0
2010-12-15 14:00:00,41.27,41.27,41.22,41.22,15000.0,31.8704,31.8704,31.8318,31.8318,15000.0
2010-12-15 14:05:00,41.22,41.22,41.18,41.18,18200.0,31.8318,31.8318,31.8009,31.8009,18200.0
2010-12-15 14:10:00,41.18,41.19,41.15,41.16,20000.0,31.8009,31.8087,31.7778,31.7855,20000.0
2010-12-15 14:15:00,41.17,41.19,41.17,41.18,11200.0,31.7932,31.8087,31.7932,31.8009,11200.0
2010-12-15 14:20:00,41.18,41.18,41.13,41.13,28800.0,31.8009,31.8009,31.7623,31.7623,28800.0
2010-12-15 14:25:00,41.13,41.13,41.05,41.06,19600.0,31.7623,31.7623,31.7005,31.7083,19600.0
2010-12-15 14:30:00,41.05,41.07,40.95,41.07,32200.0,31.7005,31.716,31.6233,31.716,32200.0
2010-12-15 14:35:00,41.07,41.07,40.99,41.05,33400.0,31.716,31.716,31.6542,31.7005,33400.0
2010-12-15 14:40:00,41.06,41.09,41.04,41.04,34200.0,31.7083,31.7314,31.6928,31.6928,34200.0
2010-12-15 14:45:00,41.04,41.1,41.04,41.05,22200.0,31.6928,31.7392,31.6928,31.7005,22200.0
2010-12-15 14:50:00,41.06,41.07,41.04,41.05,28800.0,31.7083,31.716,31.6928,31.7005,28800.0
2010-12-15 14:55:00,41.05,41.07,41.03,41.06,54400.0,31.7005,31.716,31.6851,31.7083,54400.0
2010-12-15 15:00:00,41.06,41.1,41.05,41.08,36400.0,31.7083,31.7392,31.7005,31.7237,36400.0
2010-12-15 15:05:00,41.08,41.09,41.06,41.06,28600.0,31.7237,31.7314,31.7083,31.7083,28600.0
2010-12-15 15:10:00,41.06,41.08,41.03,41.05,34400.0,31.7083,31.7237,31.6851,31.7005,34400.0
2010-12-15 15:15:00,41.05,41.1,41.05,41.09,33000.0,31.7005,31.7392,31.7005,31.7314,33000.0
2010-12-15 15:20:00,41.08,41.15,41.07,41.15,16000.0,31.7237,31.7778,31.716,31.7778,16000.0
2010-12-15 15:25:00,41.15,41.16,41.12,41.13,30000.0,31.7778,31.7855,31.7546,31.7623,30000.0
2010-12-15 15:30:00,41.13,41.13,41.09,41.1,15400.0,31.7623,31.7623,31.7314,31.7392,15400.0
2010-12-15 15:35:00,41.12,41.17,41.11,41.15,23800.0,31.7546,31.7932,31.7469,31.7778,23800.0
2010-12-15 15:40:00,41.14,41.14,41.09,41.09,33200.0,31.77,31.77,31.7314,31.7314,33200.0
2010-12-15 15:45:00,41.08,41.09,41.01,41.05,157400.0,31.7237,31.7314,31.6697,31.7005,157400.0
2010-12-15 15:50:00,41.05,41.07,40.99,41.02,63000.0,31.7005,31.716,31.6542,31.6774,63000.0
2010-12-15 15:55:00,41.02,41.06,40.99,41.05,172200.0,31.6774,31.7083,31.6542,31.7005,172200.0
2010-12-16 09:30:00,40.99,40.99,40.88,40.95,64600.0,31.6542,31.6542,31.5693,31.6233,64600.0
2010-12-16 09:35:00,40.93,40.98,40.93,40.94,58000.0,31.6079,31.6465,31.6079,31.6156,58000.0
2010-12-16 09:40:00,40.93,40.94,40.78,40.8,64400.0,31.6079,31.6156,31.492,31.5075,64400.0
2010-12-16 09:45:00,40.79,40.89,40.77,40.86,49800.0,31.4998,31.577,31.4843,31.5538,49800.0
2010-12-16 09:50:00,40.87,40.92,40.87,40.88,28200.0,31.5615,31.6002,31.5615,31.5693,28200.0
2010-12-16 09:55:00,40.88,40.88,40.72,40.72,70800.0,31.5693,31.5693,31.4457,31.4457,70800.0
2010-12-16 10:00:00,40.74,40.88,40.74,40.85,61000.0,31.4612,31.5693,31.4612,31.5461,61000.0
2010-12-16 10:05:00,40.86,40.88,40.76,40.76,48600.0,31.5538,31.5693,31.4766,31.4766,48600.0
2010-12-16 10:10:00,40.76,40.78,40.71,40.71,29800.0,31.4766,31.492,31.438,31.438,29800.0
2010-12-16 10:15:00,40.71,40.72,40.63,40.71,47400.0,31.438,31.4457,31.3762,31.438,47400.0
2010-12-16 10:20:00,40.74,40.79,40.74,40.74,45000.0,31.4612,31.4998,31.4612,31.4612,45000.0
2010-12-16 10:25:00,40.74,40.75,40.68,40.69,53400.0,31.4612,31.4689,31.4148,31.4225,53400.0
2010-12-16 10:30:00,40.69,40.71,40.6,40.6,43400.0,31.4225,31.438,31.353,31.353,43400.0
2010-12-16 10:35:00,40.62,40.67,40.6,40.65,31000.0,31.3685,31.4071,31.353,31.3916,31000.0
2010-12-16 10:40:00,40.67,40.72,40.66,40.7,39600.0,31.4071,31.4457,31.3994,31.4303,39600.0
2010-12-16 10:45:00,40.7,40.72,40.65,40.69,72000.0,31.4303,31.4457,31.3916,31.4225,72000.0
2010-12-16 10:50:00,40.69,40.69,40.62,40.63,27200.0,31.4225,31.4225,31.3685,31.3762,27200.0
2010-12-16 10:55:00,40.64,40.66,40.61,40.65,19200.0,31.3839,31.3994,31.3608,31.3916,19200.0
2010-12-16 11:00:00,40.65,40.73,40.65,40.7,38000.0,31.3916,31.4534,31.3916,31.4303,38000.0
2010-12-16 11:05:00,40.7,40.73,40.69,40.73,24600.0,31.4303,31.4534,31.4225,31.4534,24600.0
2010-12-16 11:10:00,40.74,40.81,40.73,40.78,57000.0,31.4612,31.5152,31.4534,31.492,57000.0
2010-12-16 11:15:00,40.79,40.8,40.74,40.77,76200.0,31.4998,31.5075,31.4612,31.4843,76200.0
2010-12-16 11:20:00,40.78,40.78,40.74,40.75,29800.0,31.492,31.492,31.4612,31.4689,29800.0
2010-12-16 11:25:00,40.75,40.77,40.74,40.76,33400.0,31.4689,31.4843,31.4612,31.4766,33400.0
2010-12-16 11:30:00,40.76,40.77,40.73,40.74,26200.0,31.4766,31.4843,31.4534,31.4612,26200.0
2010-12-16 11:35:00,40.74,40.77,40.74,40.77,19800.0,31.4612,31.4843,31.4612,31.4843,19800.0
2010-12-16 11:40:00,40.77,40.8,40.76,40.79,15800.0,31.4843,31.5075,31.4766,31.4998,15800.0
2010-12-16 11:45:00,40.79,40.79,40.75,40.75,29600.0,31.4998,31.4998,31.4689,31.4689,29600.0
2010-12-16 11:50:00,40.75,40.77,40.75,40.76,31200.0,31.4689,31.4843,31.4689,31.4766,31200.0
2010-12-16 11:55:00,40.76,40.79,40.75,40.75,22400.0,31.4766,31.4998,31.4689,31.4689,22400.0
2010-12-16 12:00:00,40.76,40.77,40.75,40.75,27800.0,31.4766,31.4843,31.4689,31.4689,27800.0
2010-12-16 12:05:00,40.75,40.78,40.75,40.76,31200.0,31.4689,31.492,31.4689,31.4766,31200.0
2010-12-16 12:10:00,40.76,40.77,40.75,40.76,44000.0,31.4766,31.4843,31.4689,31.4766,44000.0
2010-12-16 12:15:00,40.76,40.77,40.75,40.75,34000.0,31.4766,31.4843,31.4689,31.4689,34000.0
2010-12-16 12:20:00,40.76,40.77,40.75,40.75,24600.0,31.4766,31.4843,31.4689,31.4689,24600.0
2010-12-16 12:25:00,40.75,40.76,40.74,40.74,27800.0,31.4689,31.4766,31.4612,31.4612,27800.0
2010-12-16 12:30:00,40.74,40.79,40.74,40.79,28400.0,31.4612,31.4998,31.4612,31.4998,28400.0
2010-12-16 12:35:00,40.79,40.81,40.76,40.79,32200.0,31.4998,31.5152,31.4766,31.4998,32200.0
2010-12-16 12:40:00,40.8,40.81,40.77,40.81,34000.0,31.5075,31.5152,31.4843,31.5152,34000.0
2010-12-16 12:45:00,40.81,40.85,40.81,40.84,24800.0,31.5152,31.5461,31.5152,31.5384,24800.0
2010-12-16 12:50:00,40.83,40.85,40.82,40.85,27200.0,31.5307,31.5461,31.5229,31.5461,27200.0
2010-12-16 12:55:00,40.85,40.88,40.85,40.88,19400.0,31.5461,31.5693,31.5461,31.5693,19400.0
2010-12-16 13:00:00,40.88,40.88,40.85,40.85,38000.0,31.5693,31.5693,31.5461,31.5461,38000.0
2010-12-16 13:05:00,40.86,40.87,40.85,40.85,21400.0,31.5538,31.5615,31.5461,31.5461,21400.0
2010-12-16 13:10:00,40.85,40.85,40.83,40.83,20000.0,31.5461,31.5461,31.5307,31.5307,20000.0
2010-12-16 13:15:00,40.83,40.84,40.77,40.77,21200.0,31.5307,31.5384,31.4843,31.4843,21200.0
2010-12-16 13:20:00,40.77,40.79,40.75,40.77,21000.0,31.4843,31.4998,31.4689,31.4843,21000.0
2010-12-16 13:25:00,40.77,40.77,40.72,40.74,13200.0,31.4843,31.4843,31.4457,31.4612,13200.0
2010-12-16 13:30:00,40.74,40.74,40.66,40.68,35800.0,31.4612,31.4612,31.3994,31.4148,35800.0
2010-12-16 13:35:00,40.68,40.73,40.68,40.72,43800.0,31.4148,31.4534,31.4148,31.4457,43800.0
2010-12-16 13:40:00,40.73,40.77,40.73,40.77,25600.0,31.4534,31.4843,31.4534,31.4843,25600.0
2010-12-16 13:45:00,40.77,40.77,40.71,40.72,48400.0,31.4843,31.4843,31.438,31.4457,48400.0
2010-12-16 13:50:00,40.73,40.73,40.63,40.64,63800.0,31.4534,31.4534,31.3762,31.3839,63800.0
2010-12-16 13:55:00,40.65,40.65,40.57,40.58,36200.0,31.3916,31.3916,31.3299,31.3376,36200.0
2010-12-16 14:00:00,40.58,40.61,40.56,40.59,55400.0,31.3376,31.3608,31.3221,31.3453,55400.0
2010-12-16 14:05:00,40.59,40.6,40.57,40.59,37600.0,31.3453,31.353,31.3299,31.3453,37600.0
2010-12-16 14:10:00,40.58,40.6,40.51,40.55,77600.0,31.3376,31.353,31.2835,31.3144,77600.0
2010-12-16 14:15:00,40.54,40.62,40.54,40.59,29200.0,31.3067,31.3685,31.3067,31.3453,29200.0
2010-12-16 14:20:00,40.59,40.64,40.58,40.64,34600.0,31.3453,31.3839,31.3376,31.3839,34600.0
2010-12-16 14:25:00,40.64,40.67,40.62,40.65,36000.0,31.3839,31.4071,31.3685,31.3916,36000.0
2010-12-16 14:30:00,40.65,40.66,40.63,40.64,43600.0,31.3916,31.3994,31.3762,31.3839,43600.0
2010-12-16 14:35:00,40.65,40.69,40.63,40.68,23000.0,31.3916,31.4225,31.3762,31.4148,23000.0
2010-12-16 14:40:00,40.68,40.69,40.63,40.65,26400.0,31.4148,31.4225,31.3762,31.3916,26400.0
2010-12-16 14:45:00,40.65,40.67,40.64,40.66,29200.0,31.3916,31.4071,31.3839,31.3994,29200.0
2010-12-16 14:50:00,40.65,40.65,40.63,40.63,24800.0,31.3916,31.3916,31.3762,31.3762,24800.0
2010-12-16 14:55:00,40.63,40.66,40.63,40.63,58600.0,31.3762,31.3994,31.3762,31.3762,58600.0
2010-12-16 15:00:00,40.63,40.7,40.63,40.66,48000.0,31.3762,31.4303,31.3762,31.3994,48000.0
2010-12-16 15:05:00,40.67,40.72,40.67,40.72,31400.0,31.4071,31.4457,31.4071,31.4457,31400.0
2010-12-16 15:10:00,40.72,40.73,40.68,40.69,54800.0,31.4457,31.4534,31.4148,31.4225,54800.0
2010-12-16 15:15:00,40.69,40.74,40.67,40.68,43000.0,31.4225,31.4612,31.4071,31.4148,43000.0
2010-12-16 15:20:00,40.67,40.69,40.63,40.63,40000.0,31.4071,31.4225,31.3762,31.3762,40000.0
2010-12-16 15:25:00,40.64,40.71,40.64,40.71,43600.0,31.3839,31.438,31.3839,31.438,43600.0
2010-12-16 15:30:00,40.7,40.73,40.66,40.7,74200.0,31.4303,31.4534,31.3994,31.4303,74200.0
2010-12-16 15:35:00,40.7,40.74,40.69,40.74,72800.0,31.4303,31.4612,31.4225,31.4612,72800.0
2010-12-16 15:40:00,40.74,40.76,40.73,40.74,60600.0,31.4612,31.4766,31.4534,31.4612,60600.0
2010-12-16 15:45:00,40.74,40.76,40.7,40.75,88400.0,31.4612,31.4766,31.4303,31.4689,88400.0
2010-12-16 15:50:00,40.75,40.77,40.73,40.76,39400.0,31.4689,31.4843,31.4534,31.4766,39400.0
2010-12-16 15:55:00,40.76,40.77,40.73,40.74,150000.0,31.4766,31.4843,31.4534,31.4612,150000.0
2010-12-17 09:30:00,40.82,40.85,40.72,40.73,385800.0,31.5229,31.5461,31.4457,31.4534,385800.0
2010-12-17 09:35:00,40.72,40.72,40.56,40.66,25800.0,31.4457,31.4457,31.3221,31.3994,25800.0
2010-12-17 09:40:00,40.66,40.67,40.52,40.54,40000.0,31.3994,31.4071,31.2913,31.3067,40000.0
2010-12-17 09:45:00,40.53,40.71,40.52,40.69,46000.0,31.299,31.438,31.2913,31.4225,46000.0
2010-12-17 09:50:00,40.68,40.71,40.59,40.59,43000.0,31.4148,31.438,31.3453,31.3453,43000.0
2010-12-17 09:55:00,40.58,40.59,40.56,40.57,36600.0,31.3376,31.3453,31.3221,31.3299,36600.0
2010-12-17 10:00:00,40.57,40.58,40.52,40.54,51800.0,31.3299,31.3376,31.2913,31.3067,51800.0
2010-12-17 10:05:00,40.55,40.6,40.53,40.6,41600.0,31.3144,31.353,31.299,31.353,41600.0
2010-12-17 10:10:00,40.6,40.61,40.56,40.6,16000.0,31.353,31.3608,31.3221,31.353,16000.0
2010-12-17 10:15:00,40.61,40.62,40.57,40.57,22400.0,31.3608,31.3685,31.3299,31.3299,22400.0
2010-12-17 10:20:00,40.58,40.62,40.54,40.62,32600.0,31.3376,31.3685,31.3067,31.3685,32600.0
2010-12-17 10:25:00,40.63,40.69,40.6,40.66,43200.0,31.3762,31.4225,31.353,31.3994,43200.0
2010-12-17 10:30:00,40.66,40.74,40.66,40.73,24600.0,31.3994,31.4612,31.3994,31.4534,24600.0
2010-12-17 10:35:00,40.73,40.74,40.7,40.71,23600.0,31.4534,31.4612,31.4303,31.438,23600.0
2010-12-17 10:40:00,40.71,40.72,40.65,40.65,14000.0,31.438,31.4457,31.3916,31.3916,14000.0
2010-12-17 10:45:00,40.66,40.71,40.62,40.7,25600.0,31.3994,31.438,31.3685,31.4303,25600.0
2010-12-17 10:50:00,40.7,40.74,40.7,40.74,25000.0,31.4303,31.4612,31.4303,31.4612,25000.0
2010-12-17 10:55:00,40.74,40.77,40.72,40.77,19400.0,31.4612,31.4843,31.4457,31.4843,19400.0
2010-12-17 11:00:00,40.77,40.78,40.71,40.73,16600.0,31.4843,31.492,31.438,31.4534,16600.0
2010-12-17 11:05:00,40.74,40.77,40.74,40.77,9400.0,31.4612,31.4843,31.4612,31.4843,9400.0
2010-12-17 11:10:00,40.76,40.77,40.74,40.77,14000.0,31.4766,31.4843,31.4612,31.4843,14000.0
2010-12-17 11:15:00,40.76,40.79,40.74,40.77,17800.0,31.4766,31.4998,31.4612,31.4843,17800.0
2010-12-17 11:20:00,40.77,40.79,40.74,40.76,8600.0,31.4843,31.4998,31.4612,31.4766,8600.0
2010-12-17 11:25:00,40.77,40.77,40.76,40.76,9200.0,31.4843,31.4843,31.4766,31.4766,9200.0
2010-12-17 11:30:00,40.76,40.77,40.74,40.76,17400.0,31.4766,31.4843,31.4612,31.4766,17400.0
2010-12-17 11:35:00,40.75,40.78,40.75,40.77,7800.0,31.4689,31.492,31.4689,31.4843,7800.0
2010-12-17 11:40:00,40.77,40.8,40.76,40.77,21200.0,31.4843,31.5075,31.4766,31.4843,21200.0
2010-12-17 11:45:00,40.76,40.77,40.71,40.71,27000.0,31.4766,31.4843,31.438,31.438,27000.0
2010-12-17 11:50:00,40.72,40.73,40.7,40.72,15600.0,31.4457,31.4534,31.4303,31.4457,15600.0
2010-12-17 11:55:00,40.71,40.72,40.69,40.71,14200.0,31.438,31.4457,31.4225,31.438,14200.0
2010-12-17 12:00:00,40.71,40.76,40.71,40.76,13400.0,31.438,31.4766,31.438,31.4766,13400.0
2010-12-17 12:05:00,40.77,40.79,40.74,40.74,7800.0,31.4843,31.4998,31.4612,31.4612,7800.0
2010-12-17 12:10:00,40.76,40.77,40.76,40.77,7000.0,31.4766,31.4843,31.4766,31.4843,7000.0
2010-12-17 12:15:00,40.77,40.84,40.76,40.83,14000.0,31.4843,31.5384,31.4766,31.5307,14000.0
2010-12-17 12:20:00,40.82,40.84,40.81,40.83,9200.0,31.5229,31.5384,31.5152,31.5307,9200.0
2010-12-17 12:25:00,40.83,40.85,40.83,40.85,9000.0,31.5307,31.5461,31.5307,31.5461,9000.0
2010-12-17 12:30:00,40.85,40.88,40.85,40.88,17600.0,31.5461,31.5693,31.5461,31.5693,17600.0
2010-12-17 12:35:00,40.88,40.89,40.87,40.87,10200.0,31.5693,31.577,31.5615,31.5615,10200.0
2010-12-17 12:40:00,40.87,40.89,40.87,40.89,9200.0,31.5615,31.577,31.5615,31.577,9200.0
2010-12-17 12:45:00,40.89,40.89,40.88,40.88,17800.0,31.577,31.577,31.5693,31.5693,17800.0
2010-12-17 12:50:00,40.88,40.88,40.85,40.85,13400.0,31.5693,31.5693,31.5461,31.5461,13400.0
2010-12-17 12:55:00,40.85,40.88,40.85,40.88,12800.0,31.5461,31.5693,31.5461,31.5693,12800.0
2010-12-17 13:00:00,40.87,40.92,40.87,40.89,20600.0,31.5615,31.6002,31.5615,31.577,20600.0
2010-12-17 13:05:00,40.88,40.95,40.88,40.94,20400.0,31.5693,31.6233,31.5693,31.6156,20400.0
2010-12-17 13:10:00,40.94,40.95,40.94,40.94,11400.0,31.6156,31.6233,31.6156,31.6156,11400.0
2010-12-17 13:15:00,40.94,40.94,40.92,40.93,11000.0,31.6156,31.6156,31.6002,31.6079,11000.0
2010-12-17 13:20:00,40.92,40.93,40.9,40.93,11800.0,31.6002,31.6079,31.5847,31.6079,11800.0
2010-12-17 13:25:00,40.93,40.93,40.88,40.89,9200.0,31.6079,31.6079,31.5693,31.577,9200.0
2010-12-17 13:30:00,40.88,40.89,40.87,40.88,12800.0,31.5693,31.577,31.5615,31.5693,12800.0
2010-12-17 13:35:00,40.89,40.91,40.88,40.89,7200.0,31.577,31.5924,31.5693,31.577,7200.0
2010-12-17 13:40:00,40.89,40.9,40.86,40.89,14600.0,31.577,31.5847,31.5538,31.577,14600.0
2010-12-17 13:45:00,40.88,40.93,40.88,40.92,12600.0,31.5693,31.6079,31.5693,31.6002,12600.0
2010-12-17 13:50:00,40.92,40.93,40.91,40.91,15400.0,31.6002,31.6079,31.5924,31.5924,15400.0
2010-12-17 13:55:00,40.92,40.94,40.91,40.94,14200.0,31.6002,31.6156,31.5924,31.6156,14200.0
2010-12-17 14:00:00,40.94,40.94,40.91,40.92,26600.0,31.6156,31.6156,31.5924,31.6002,26600.0
2010-12-17 14:05:00,40.92,40.94,40.91,40.93,29400.0,31.6002,31.6156,31.5924,31.6079,29400.0
2010-12-17 14:10:00,40.92,40.93,40.92,40.93,20000.0,31.6002,31.6079,31.6002,31.6079,20000.0
2010-12-17 14:15:00,40.92,40.96,40.92,40.95,24200.0,31.6002,31.631,31.6002,31.6233,24200.0
2010-12-17 14:20:00,40.96,40.98,40.96,40.97,30400.0,31.631,31.6465,31.631,31.6388,30400.0
2010-12-17 14:25:00,40.97,40.98,40.95,40.97,28200.0,31.6388,31.6465,31.6233,31.6388,28200.0
2010-12-17 14:30:00,40.97,40.99,40.93,40.93,15000.0,31.6388,31.6542,31.6079,31.6079,15000.0
2010-12-17 14:35:00,40.93,40.95,40.93,40.95,20400.0,31.6079,31.6233,31.6079,31.6233,20400.0
2010-12-17 14:40:00,40.95,40.99,40.95,40.99,23200.0,31.6233,31.6542,31.6233,31.6542,23200.0
2010-12-17 14:45:00,40.99,41.0,40.99,40.99,31800.0,31.6542,31.6619,31.6542,31.6542,31800.0
2010-12-17 14:50:00,40.99,40.99,40.98,40.99,19600.0,31.6542,31.6542,31.6465,31.6542,19600.0
2010-12-17 14:55:00,40.99,41.05,40.99,41.02,26600.0,31.6542,31.7005,31.6542,31.6774,26600.0
2010-12-17 15:00:00,41.03,41.05,41.01,41.01,29600.0,31.6851,31.7005,31.6697,31.6697,29600.0
2010-12-17 15:05:00,41.01,41.02,40.99,41.01,19400.0,31.6697,31.6774,31.6542,31.6697,19400.0
2010-12-17 15:10:00,41.01,41.03,40.98,41.02,29000.0,31.6697,31.6851,31.6465,31.6774,29000.0
2010-12-17 15:15:00,41.02,41.06,41.02,41.04,43800.0,31.6774,31.7083,31.6774,31.6928,43800.0
2010-12-17 15:20:00,41.04,41.08,41.02,41.05,34200.0,31.6928,31.7237,31.6774,31.7005,34200.0
2010-12-17 15:25:00,41.04,41.06,41.01,41.02,24000.0,31.6928,31.7083,31.6697,31.6774,24000.0
2010-12-17 15:30:00,41.02,41.02,40.98,40.99,35200.0,31.6774,31.6774,31.6465,31.6542,35200.0
2010-12-17 15:35:00,40.99,40.99,40.9,40.91,50800.0,31.6542,31.6542,31.5847,31.5924,50800.0
2010-12-17 15:40:00,40.91,40.95,40.87,40.95,47800.0,31.5924,31.6233,31.5615,31.6233,47800.0
2010-12-17 15:45:00,40.94,40.97,40.91,40.95,78800.0,31.6156,31.6388,31.5924,31.6233,78800.0
2010-12-17 15:50:00,40.94,40.94,40.89,40.92,69600.0,31.6156,31.6156,31.577,31.6002,69600.0
2010-12-17 15:55:00,40.92,40.99,40.92,40.98,148600.0,31.6002,31.6542,31.6002,31.6465,148600.0
2010-12-20 09:30:00,40.98,41.05,40.89,41.05,42200.0,31.6465,31.7005,31.577,31.7005,42200.0
2010-12-20 09:35:00,41.0,41.11,41.0,41.1,6000.0,31.6619,31.7469,31.6619,31.7392,6000.0
2010-12-20 09:40:00,41.09,41.13,41.08,41.1,14400.0,31.7314,31.7623,31.7237,31.7392,14400.0
2010-12-20 09:45:00,41.1,41.1,41.06,41.07,7000.0,31.7392,31.7392,31.7083,31.716,7000.0
2010-12-20 09:50:00,41.07,41.07,41.05,41.06,5600.0,31.716,31.716,31.7005,31.7083,5600.0
2010-12-20 09:55:00,41.06,41.06,40.98,41.06,11400.0,31.7083,31.7083,31.6465,31.7083,11400.0
2010-12-20 10:00:00,41.05,41.07,40.99,41.07,22000.0,31.7005,31.716,31.6542,31.716,22000.0
2010-12-20 10:05:00,41.08,41.1,41.01,41.05,27600.0,31.7237,31.7392,31.6697,31.7005,27600.0
2010-12-20 10:10:00,41.03,41.03,40.93,40.98,16800.0,31.6851,31.6851,31.6079,31.6465,16800.0
2010-12-20 10:15:00,40.98,40.98,40.9,40.96,18000.0,31.6465,31.6465,31.5847,31.631,18000.0
2010-12-20 10:20:00,40.97,40.98,40.92,40.95,9400.0,31.6388,31.6465,31.6002,31.6233,9400.0
2010-12-20 10:25:00,40.97,40.98,40.92,40.96,15600.0,31.6388,31.6465,31.6002,31.631,15600.0
2010-12-20 10:30:00,40.98,41.01,40.97,41.01,9600.0,31.6465,31.6697,31.6388,31.6697,9600.0
2010-12-20 10:35:00,41.01,41.02,40.94,40.95,16200.0,31.6697,31.6774,31.6156,31.6233,16200.0
2010-12-20 10:40:00,40.94,40.99,40.93,40.98,7800.0,31.6156,31.6542,31.6079,31.6465,7800.0
2010-12-20 10:45:00,40.99,40.99,40.93,40.96,22200.0,31.6542,31.6542,31.6079,31.631,22200.0
2010-12-20 10:50:00,40.96,40.99,40.95,40.98,10400.0,31.631,31.6542,31.6233,31.6465,10400.0
2010-12-20 10:55:00,40.97,40.98,40.9,40.91,14800.0,31.6388,31.6465,31.5847,31.5924,14800.0
2010-12-20 11:00:00,40.9,40.97,40.88,40.88,22200.0,31.5847,31.6388,31.5693,31.5693,22200.0
2010-12-20 11:05:00,40.9,40.93,40.9,40.91,12200.0,31.5847,31.6079,31.5847,31.5924,12200.0
2010-12-20 11:10:00,40.91,40.93,40.9,40.93,10800.0,31.5924,31.6079,31.5847,31.6079,10800.0
2010-12-20 11:15:00,40.92,40.96,40.9,40.92,21200.0,31.6002,31.631,31.5847,31.6002,21200.0
2010-12-20 11:20:00,40.94,40.95,40.9,40.91,12800.0,31.6156,31.6233,31.5847,31.5924,12800.0
2010-12-20 11:25:00,40.91,40.93,40.91,40.93,3800.0,31.5924,31.6079,31.5924,31.6079,3800.0
2010-12-20 11:30:00,40.93,40.95,40.93,40.94,16000.0,31.6079,31.6233,31.6079,31.6156,16000.0
2010-12-20 11:35:00,40.94,40.99,40.94,40.99,34200.0,31.6156,31.6542,31.6156,31.6542,34200.0
2010-12-20 11:40:00,40.99,40.99,40.93,40.97,36000.0,31.6542,31.6542,31.6079,31.6388,36000.0
2010-12-20 11:45:00,40.98,40.98,40.94,40.97,7800.0,31.6465,31.6465,31.6156,31.6388,7800.0
2010-12-20 11:50:00,40.96,40.99,40.96,40.99,6800.0,31.631,31.6542,31.631,31.6542,6800.0
2010-12-20 11:55:00,40.99,40.99,40.97,40.97,10000.0,31.6542,31.6542,31.6388,31.6388,10000.0
2010-12-20 12:00:00,40.98,40.99,40.97,40.98,8000.0,31.6465,31.6542,31.6388,31.6465,8000.0
2010-12-20 12:05:00,40.98,40.99,40.96,40.96,10200.0,31.6465,31.6542,31.631,31.631,10200.0
2010-12-20 12:10:00,40.95,40.98,40.95,40.98,13800.0,31.6233,31.6465,31.6233,31.6465,13800.0
2010-12-20 12:15:00,40.99,41.0,40.97,41.0,6800.0,31.6542,31.6619,31.6388,31.6619,6800.0
2010-12-20 12:20:00,41.0,41.02,40.97,40.98,11800.0,31.6619,31.6774,31.6388,31.6465,11800.0
2010-12-20 12:25:00,40.98,40.99,40.97,40.98,8400.0,31.6465,31.6542,31.6388,31.6465,8400.0
2010-12-20 12:30:00,40.98,40.99,40.96,40.96,5000.0,31.6465,31.6542,31.631,31.631,5000.0
2010-12-20 12:35:00,40.96,40.96,40.93,40.95,7800.0,31.631,31.631,31.6079,31.6233,7800.0
2010-12-20 12:40:00,40.95,40.99,40.94,40.99,8400.0,31.6233,31.6542,31.6156,31.6542,8400.0
2010-12-20 12:45:00,41.0,41.02,40.97,40.97,19400.0,31.6619,31.6774,31.6388,31.6388,19400.0
2010-12-20 12:50:00,40.98,40.98,40.97,40.97,4200.0,31.6465,31.6465,31.6388,31.6388,4200.0
2010-12-20 12:55:00,40.97,41.01,40.96,40.99,10200.0,31.6388,31.6697,31.631,31.6542,10200.0
2010-12-20 13:00:00,40.99,41.01,40.99,41.01,13600.0,31.6542,31.6697,31.6542,31.6697,13600.0
2010-12-20 13:05:00,40.99,41.04,40.99,41.04,10600.0,31.6542,31.6928,31.6542,31.6928,10600.0
2010-12-20 13:10:00,41.04,41.05,41.02,41.02,11600.0,31.6928,31.7005,31.6774,31.6774,11600.0
2010-12-20 13:15:00,41.02,41.06,41.02,41.05,10800.0,31.6774,31.7083,31.6774,31.7005,10800.0
2010-12-20 13:20:00,41.06,41.1,41.05,41.09,19400.0,31.7083,31.7392,31.7005,31.7314,19400.0
2010-12-20 13:25:00,41.09,41.09,41.06,41.06,11200.0,31.7314,31.7314,31.7083,31.7083,11200.0
2010-12-20 13:30:00,41.06,41.1,41.06,41.08,18400.0,31.7083,31.7392,31.7083,31.7237,18400.0
2010-12-20 13:35:00,41.08,41.09,41.07,41.08,27600.0,31.7237,31.7314,31.716,31.7237,27600.0
2010-12-20 13:40:00,41.08,41.09,41.07,41.08,9800.0,31.7237,31.7314,31.716,31.7237,9800.0
2010-12-20 13:45:00,41.08,41.09,41.07,41.08,7600.0,31.7237,31.7314,31.716,31.7237,7600.0
2010-12-20 13:50:00,41.08,41.09,41.07,41.09,12800.0,31.7237,31.7314,31.716,31.7314,12800.0
2010-12-20 13:55:00,41.09,41.09,41.07,41.08,15000.0,31.7314,31.7314,31.716,31.7237,15000.0
2010-12-20 14:00:00,41.08,41.12,41.07,41.1,37800.0,31.7237,31.7546,31.716,31.7392,37800.0
2010-12-20 14:05:00,41.11,41.18,41.1,41.17,27400.0,31.7469,31.8009,31.7392,31.7932,27400.0
2010-12-20 14:10:00,41.17,41.2,41.16,41.2,15600.0,31.7932,31.8164,31.7855,31.8164,15600.0
2010-12-20 14:15:00,41.2,41.2,41.16,41.17,18200.0,31.8164,31.8164,31.7855,31.7932,18200.0
2010-12-20 14:20:00,41.17,41.22,41.16,41.18,20200.0,31.7932,31.8318,31.7855,31.8009,20200.0
2010-12-20 14:25:00,41.19,41.21,41.18,41.18,18000.0,31.8087,31.8241,31.8009,31.8009,18000.0
2010-12-20 14:30:00,41.18,41.2,41.16,41.17,27800.0,31.8009,31.8164,31.7855,31.7932,27800.0
2010-12-20 14:35:00,41.17,41.17,41.14,41.14,23200.0,31.7932,31.7932,31.77,31.77,23200.0
2010-12-20 14:40:00,41.13,41.13,41.1,41.13,16800.0,31.7623,31.7623,31.7392,31.7623,16800.0
2010-12-20 14:45:00,41.13,41.17,41.13,41.16,15400.0,31.7623,31.7932,31.7623,31.7855,15400.0
2010-12-20 14:50:00,41.16,41.2,41.15,41.19,19600.0,31.7855,31.8164,31.7778,31.8087,19600.0
2010-12-20 14:55:00,41.19,41.2,41.16,41.18,19200.0,31.8087,31.8164,31.7855,31.8009,19200.0
2010-12-20 15:00:00,41.19,41.23,41.18,41.18,20600.0,31.8087,31.8396,31.8009,31.8009,20600.0
2010-12-20 15:05:00,41.18,41.18,41.15,41.17,34600.0,31.8009,31.8009,31.7778,31.7932,34600.0
2010-12-20 15:10:00,41.18,41.22,41.16,41.22,36800.0,31.8009,31.8318,31.7855,31.8318,36800.0
2010-12-20 15:15:00,41.22,41.23,41.2,41.21,40800.0,31.8318,31.8396,31.8164,31.8241,40800.0
2010-12-20 15:20:00,41.22,41.24,41.17,41.19,40800.0,31.8318,31.8473,31.7932,31.8087,40800.0
2010-12-20 15:25:00,41.19,41.21,41.17,41.19,34200.0,31.8087,31.8241,31.7932,31.8087,34200.0
2010-12-20 15:30:00,41.19,41.23,41.19,41.21,34800.0,31.8087,31.8396,31.8087,31.8241,34800.0
2010-12-20 15:35:00,41.21,41.24,41.21,41.23,42200.0,31.8241,31.8473,31.8241,31.8396,42200.0
2010-12-20 15:40:00,41.22,41.22,41.19,41.19,46600.0,31.8318,31.8318,31.8087,31.8087,46600.0
2010-12-20 15:45:00,41.19,41.19,41.14,41.14,64000.0,31.8087,31.8087,31.77,31.77,64000.0
2010-12-20 15:50:00,41.15,41.2,41.14,41.17,72200.0,31.7778,31.8164,31.77,31.7932,72200.0
2010-12-20 15:55:00,41.17,41.22,41.13,41.2,107000.0,31.7932,31.8318,31.7623,31.8164,107000.0
2010-12-21 09:30:00,41.25,41.35,41.23,41.27,38000.0,31.855,31.9322,31.8396,31.8704,38000.0
2010-12-21 09:35:00,41.29,41.37,41.2,41.26,55200.0,31.8859,31.9477,31.8164,31.8627,55200.0
2010-12-21 09:40:00,41.28,41.29,41.21,41.22,15200.0,31.8782,31.8859,31.8241,31.8318,15200.0
2010-12-21 09:45:00,41.22,41.24,41.2,41.24,17200.0,31.8318,31.8473,31.8164,31.8473,17200.0
2010-12-21 09:50:00,41.25,41.31,41.23,41.23,30200.0,31.855,31.9013,31.8396,31.8396,30200.0
2010-12-21 09:55:00,41.23,41.24,41.2,41.22,32600.0,31.8396,31.8473,31.8164,31.8318,32600.0
2010-12-21 10:00:00,41.22,41.27,41.21,41.27,33000.0,31.8318,31.8704,31.8241,31.8704,33000.0
2010-12-21 10:05:00,41.27,41.37,41.27,41.35,27400.0,31.8704,31.9477,31.8704,31.9322,27400.0
2010-12-21 10:10:00,41.35,41.35,41.31,41.32,13200.0,31.9322,31.9322,31.9013,31.9091,13200.0
2010-12-21 10:15:00,41.31,41.38,41.31,41.38,13400.0,31.9013,31.9554,31.9013,31.9554,13400.0
2010-12-21 10:20:00,41.35,41.38,41.35,41.35,11800.0,31.9322,31.9554,31.9322,31.9322,11800.0
2010-12-21 10:25:00,41.35,41.38,41.34,41.35,25000.0,31.9322,31.9554,31.9245,31.9322,25000.0
2010-12-21 10:30:00,41.35,41.37,41.34,41.37,19400.0,31.9322,31.9477,31.9245,31.9477,19400.0
2010-12-21 10:35:00,41.37,41.39,41.36,41.38,15600.0,31.9477,31.9631,31.9399,31.9554,15600.0
2010-12-21 10:40:00,41.38,41.38,41.35,41.35,5000.0,31.9554,31.9554,31.9322,31.9322,5000.0
2010-12-21 10:45:00,41.34,41.34,41.27,41.27,7800.0,31.9245,31.9245,31.8704,31.8704,7800.0
2010-12-21 10:50:00,41.29,41.29,41.22,41.24,16000.0,31.8859,31.8859,31.8318,31.8473,16000.0
2010-12-21 10:55:00,41.24,41.3,41.24,41.29,18200.0,31.8473,31.8936,31.8473,31.8859,18200.0
2010-12-21 11:00:00,41.29,41.29,41.24,41.24,8400.0,31.8859,31.8859,31.8473,31.8473,8400.0
2010-12-21 11:05:00,41.26,41.29,41.26,41.28,11600.0,31.8627,31.8859,31.8627,31.8782,11600.0
2010-12-21 11:10:00,41.28,41.3,41.28,41.3,10400.0,31.8782,31.8936,31.8782,31.8936,10400.0
2010-12-21 11:15:00,41.3,41.32,41.3,41.31,10600.0,31.8936,31.9091,31.8936,31.9013,10600.0
2010-12-21 11:20:00,41.31,41.35,41.31,41.32,17800.0,31.9013,31.9322,31.9013,31.9091,17800.0
2010-12-21 11:25:00,41.34,41.36,41.33,41.35,7600.0,31.9245,31.9399,31.9168,31.9322,7600.0
2010-12-21 11:30:00,41.35,41.35,41.33,41.34,32200.0,31.9322,31.9322,31.9168,31.9245,32200.0
2010-12-21 11:35:00,41.34,41.38,41.34,41.38,19600.0,31.9245,31.9554,31.9245,31.9554,19600.0
2010-12-21 11:40:00,41.39,41.42,41.38,41.38,17800.0,31.9631,31.9863,31.9554,31.9554,17800.0
2010-12-21 11:45:00,41.38,41.4,41.37,41.4,7800.0,31.9554,31.9708,31.9477,31.9708,7800.0
2010-12-21 11:50:00,41.4,41.43,41.4,41.41,11800.0,31.9708,31.994,31.9708,31.9786,11800.0
2010-12-21 11:55:00,41.42,41.44,41.42,41.44,22200.0,31.9863,32.0017,31.9863,32.0017,22200.0
2010-12-21 12:00:00,41.44,41.47,41.44,41.47,16400.0,32.0017,32.0249,32.0017,32.0249,16400.0
2010-12-21 12:05:00,41.47,41.48,41.47,41.47,14400.0,32.0249,32.0326,32.0249,32.0249,14400.0
2010-12-21 12:10:00,41.46,41.48,41.43,41.44,23200.0,32.0172,32.0326,31.994,32.0017,23200.0
2010-12-21 12:15:00,41.44,41.44,41.38,41.4,18000.0,32.0017,32.0017,31.9554,31.9708,18000.0
2010-12-21 12:20:00,41.4,41.41,41.38,41.38,15400.0,31.9708,31.9786,31.9554,31.9554,15400.0
2010-12-21 12:25:00,41.38,41.4,41.38,41.39,10000.0,31.9554,31.9708,31.9554,31.9631,10000.0
2010-12-21 12:30:00,41.38,41.39,41.38,41.38,9200.0,31.9554,31.9631,31.9554,31.9554,9200.0
2010-12-21 12:35:00,41.38,41.38,41.34,41.34,10800.0,31.9554,31.9554,31.9245,31.9245,10800.0
2010-12-21 12:40:00,41.35,41.37,41.34,41.37,10400.0,31.9322,31.9477,31.9245,31.9477,10400.0
2010-12-21 12:45:00,41.37,41.43,41.37,41.4,11000.0,31.9477,31.994,31.9477,31.9708,11000.0
2010-12-21 12:50:00,41.4,41.43,41.4,41.42,6800.0,31.9708,31.994,31.9708,31.9863,6800.0
2010-12-21 12:55:00,41.43,41.44,41.42,41.42,6600.0,31.994,32.0017,31.9863,31.9863,6600.0
2010-12-21 13:00:00,41.43,41.43,41.41,41.41,9000.0,31.994,31.994,31.9786,31.9786,9000.0
2010-12-21 13:05:00,41.41,41.41,41.4,41.4,4800.0,31.9786,31.9786,31.9708,31.9708,4800.0
2010-12-21 13:10:00,41.41,41.41,41.4,41.41,8200.0,31.9786,31.9786,31.9708,31.9786,8200.0
2010-12-21 13:15:00,41.4,41.41,41.38,41.38,12200.0,31.9708,31.9786,31.9554,31.9554,12200.0
2010-12-21 13:20:00,41.38,41.38,41.35,41.35,10200.0,31.9554,31.9554,31.9322,31.9322,10200.0
2010-12-21 13:25:00,41.36,41.36,41.35,41.35,2800.0,31.9399,31.9399,31.9322,31.9322,2800.0
2010-12-21 13:30:00,41.35,41.37,41.35,41.36,9600.0,31.9322,31.9477,31.9322,31.9399,9600.0
2010-12-21 13:35:00,41.36,41.37,41.36,41.36,5000.0,31.9399,31.9477,31.9399,31.9399,5000.0
2010-12-21 13:40:00,41.37,41.37,41.35,41.35,8200.0,31.9477,31.9477,31.9322,31.9322,8200.0
2010-12-21 13:45:00,41.35,41.35,41.33,41.33,9000.0,31.9322,31.9322,31.9168,31.9168,9000.0
2010-12-21 13:50:00,41.34,41.37,41.34,41.35,17800.0,31.9245,31.9477,31.9245,31.9322,17800.0
2010-12-21 13:55:00,41.35,41.36,41.35,41.35,11400.0,31.9322,31.9399,31.9322,31.9322,11400.0
2010-12-21 14:00:00,41.35,41.36,41.34,41.34,29400.0,31.9322,31.9399,31.9245,31.9245,29400.0
2010-12-21 14:05:00,41.34,41.34,41.3,41.3,43400.0,31.9245,31.9245,31.8936,31.8936,43400.0
2010-12-21 14:10:00,41.3,41.3,41.28,41.29,16600.0,31.8936,31.8936,31.8782,31.8859,16600.0
2010-12-21 14:15:00,41.29,41.31,41.29,41.31,5400.0,31.8859,31.9013,31.8859,31.9013,5400.0
2010-12-21 14:20:00,41.31,41.32,41.29,41.31,14600.0,31.9013,31.9091,31.8859,31.9013,14600.0
2010-12-21 14:25:00,41.31,41.31,41.27,41.29,10800.0,31.9013,31.9013,31.8704,31.8859,10800.0
2010-12-21 14:30:00,41.3,41.33,41.29,41.33,12000.0,31.8936,31.9168,31.8859,31.9168,12000.0
2010-12-21 14:35:00,41.33,41.36,41.33,41.35,24800.0,31.9168,31.9399,31.9168,31.9322,24800.0
2010-12-21 14:40:00,41.35,41.37,41.34,41.34,16600.0,31.9322,31.9477,31.9245,31.9245,16600.0
2010-12-21 14:45:00,41.34,41.34,41.32,41.34,39200.0,31.9245,31.9245,31.9091,31.9245,39200.0
2010-12-21 14:50:00,41.34,41.34,41.27,41.27,21000.0,31.9245,31.9245,31.8704,31.8704,21000.0
2010-12-21 14:55:00,41.28,41.29,41.27,41.29,18000.0,31.8782,31.8859,31.8704,31.8859,18000.0
2010-12-21 15:00:00,41.29,41.31,41.29,41.3,19800.0,31.8859,31.9013,31.8859,31.8936,19800.0
2010-12-21 15:05:00,41.31,41.31,41.29,41.29,6000.0,31.9013,31.9013,31.8859,31.8859,6000.0
2010-12-21 15:10:00,41.29,41.29,41.26,41.26,16200.0,31.8859,31.8859,31.8627,31.8627,16200.0
2010-12-21 15:15:00,41.26,41.28,41.26,41.28,16200.0,31.8627,31.8782,31.8627,31.8782,16200.0
2010-12-21 15:20:00,41.28,41.29,41.27,41.29,19400.0,31.8782,31.8859,31.8704,31.8859,19400.0
2010-12-21 15:25:00,41.29,41.3,41.29,41.3,14800.0,31.8859,31.8936,31.8859,31.8936,14800.0
2010-12-21 15:30:00,41.3,41.34,41.29,41.34,25800.0,31.8936,31.9245,31.8859,31.9245,25800.0
2010-12-21 15:35:00,41.34,41.36,41.33,41.35,24200.0,31.9245,31.9399,31.9168,31.9322,24200.0
2010-12-21 15:40:00,41.35,41.37,41.35,41.35,19000.0,31.9322,31.9477,31.9322,31.9322,19000.0
2010-12-21 15:45:00,41.35,41.35,41.24,41.24,76800.0,31.9322,31.9322,31.8473,31.8473,76800.0
2010-12-21 15:50:00,41.25,41.26,41.21,41.24,93800.0,31.855,31.8627,31.8241,31.8473,93800.0
2010-12-21 15:55:00,41.24,41.27,41.21,41.25,117000.0,31.8473,31.8704,31.8241,31.855,117000.0
2010-12-22 09:30:00,41.37,41.43,41.26,41.3,39800.0,31.9477,31.994,31.8627,31.8936,39800.0
2010-12-22 09:35:00,41.27,41.39,41.27,41.37,8800.0,31.8704,31.9631,31.8704,31.9477,8800.0
2010-12-22 09:40:00,41.39,41.41,41.33,41.35,17400.0,31.9631,31.9786,31.9168,31.9322,17400.0
2010-12-22 09:45:00,41.33,41.35,41.28,41.31,15400.0,31.9168,31.9322,31.8782,31.9013,15400.0
2010-12-22 09:50:00,41.3,41.34,41.27,41.3,15400.0,31.8936,31.9245,31.8704,31.8936,15400.0
2010-12-22 09:55:00,41.33,41.34,41.3,41.32,21000.0,31.9168,31.9245,31.8936,31.9091,21000.0
2010-12-22 10:00:00,41.32,41.35,41.27,41.31,13200.0,31.9091,31.9322,31.8704,31.9013,13200.0
2010-12-22 10:05:00,41.32,41.32,41.3,41.32,10200.0,31.9091,31.9091,31.8936,31.9091,10200.0
2010-12-22 10:10:00,41.31,41.32,41.27,41.27,13200.0,31.9013,31.9091,31.8704,31.8704,13200.0
2010-12-22 10:15:00,41.27,41.28,41.25,41.27,10800.0,31.8704,31.8782,31.855,31.8704,10800.0
2010-12-22 10:20:00,41.26,41.29,41.26,41.29,11400.0,31.8627,31.8859,31.8627,31.8859,11400.0
2010-12-22 10:25:00,41.29,41.3,41.25,41.26,19800.0,31.8859,31.8936,31.855,31.8627,19800.0
2010-12-22 10:30:00,41.27,41.27,41.24,41.26,33800.0,31.8704,31.8704,31.8473,31.8627,33800.0
2010-12-22 10:35:00,41.27,41.29,41.24,41.26,9800.0,31.8704,31.8859,31.8473,31.8627,9800.0
2010-12-22 10:40:00,41.26,41.26,41.23,41.24,9200.0,31.8627,31.8627,31.8396,31.8473,9200.0
2010-12-22 10:45:00,41.24,41.25,41.23,41.24,11400.0,31.8473,31.855,31.8396,31.8473,11400.0
2010-12-22 10:50:00,41.24,41.25,41.23,41.23,7400.0,31.8473,31.855,31.8396,31.8396,7400.0
2010-12-22 10:55:00,41.23,41.24,41.23,41.24,3000.0,31.8396,31.8473,31.8396,31.8473,3000.0
2010-12-22 11:00:00,41.24,41.24,41.21,41.24,12800.0,31.8473,31.8473,31.8241,31.8473,12800.0
2010-12-22 11:05:00,41.24,41.24,41.23,41.24,5600.0,31.8473,31.8473,31.8396,31.8473,5600.0
2010-12-22 11:10:00,41.24,41.24,41.21,41.23,14000.0,31.8473,31.8473,31.8241,31.8396,14000.0
2010-12-22 11:15:00,41.23,41.23,41.21,41.21,4400.0,31.8396,31.8396,31.8241,31.8241,4400.0
2010-12-22 11:20:00,41.21,41.21,41.2,41.2,8400.0,31.8241,31.8241,31.8164,31.8164,8400.0
2010-12-22 11:25:00,41.2,41.2,41.17,41.17,18000.0,31.8164,31.8164,31.7932,31.7932,18000.0
2010-12-22 11:30:00,41.17,41.18,41.16,41.16,10000.0,31.7932,31.8009,31.7855,31.7855,10000.0
2010-12-22 11:35:00,41.16,41.19,41.16,41.19,8400.0,31.7855,31.8087,31.7855,31.8087,8400.0
2010-12-22 11:40:00,41.18,41.23,41.18,41.23,4600.0,31.8009,31.8396,31.8009,31.8396,4600.0
2010-12-22 11:45:00,41.23,41.23,41.22,41.22,2000.0,31.8396,31.8396,31.8318,31.8318,2000.0
2010-12-22 11:50:00,41.22,41.24,41.2,41.2,17000.0,31.8318,31.8473,31.8164,31.8164,17000.0
2010-12-22 11:55:00,41.21,41.23,41.2,41.23,3600.0,31.8241,31.8396,31.8164,31.8396,3600.0
2010-12-22 12:00:00,41.24,41.24,41.23,41.23,8000.0,31.8473,31.8473,31.8396,31.8396,8000.0
2010-12-22 12:05:00,41.24,41.24,41.22,41.22,4200.0,31.8473,31.8473,31.8318,31.8318,4200.0
2010-12-22 12:10:00,41.23,41.23,41.21,41.22,4800.0,31.8396,31.8396,31.8241,31.8318,4800.0
2010-12-22 12:15:00,41.21,41.23,41.2,41.23,11800.0,31.8241,31.8396,31.8164,31.8396,11800.0
2010-12-22 12:20:00,41.23,41.25,41.23,41.24,14800.0,31.8396,31.855,31.8396,31.8473,14800.0
2010-12-22 12:25:00,41.24,41.29,41.24,41.28,8800.0,31.8473,31.8859,31.8473,31.8782,8800.0
2010-12-22 12:30:00,41.27,41.28,41.27,41.27,12800.0,31.8704,31.8782,31.8704,31.8704,12800.0
2010-12-22 12:35:00,41.27,41.27,41.24,41.24,4200.0,31.8704,31.8704,31.8473,31.8473,4200.0
2010-12-22 12:40:00,41.24,41.24,41.23,41.24,2200.0,31.8473,31.8473,31.8396,31.8473,2200.0
2010-12-22 12:45:00,41.23,41.24,41.23,41.24,2400.0,31.8396,31.8473,31.8396,31.8473,2400.0
2010-12-22 12:50:00,41.24,41.24,41.22,41.22,15200.0,31.8473,31.8473,31.8318,31.8318,15200.0
2010-12-22 12:55:00,41.23,41.23,41.22,41.23,3000.0,31.8396,31.8396,31.8318,31.8396,3000.0
2010-12-22 13:00:00,41.23,41.23,41.22,41.23,6200.0,31.8396,31.8396,31.8318,31.8396,6200.0
2010-12-22 13:05:00,41.22,41.23,41.2,41.21,12000.0,31.8318,31.8396,31.8164,31.8241,12000.0
2010-12-22 13:10:00,41.21,41.21,41.18,41.2,9200.0,31.8241,31.8241,31.8009,31.8164,9200.0
2010-12-22 13:15:00,41.2,41.2,41.17,41.17,3200.0,31.8164,31.8164,31.7932,31.7932,3200.0
2010-12-22 13:20:00,41.17,41.17,41.15,41.15,7000.0,31.7932,31.7932,31.7778,31.7778,7000.0
2010-12-22 13:25:00,41.15,41.16,41.14,41.15,11000.0,31.7778,31.7855,31.77,31.7778,11000.0
2010-12-22 13:30:00,41.14,41.15,41.13,41.13,4600.0,31.77,31.7778,31.7623,31.7623,4600.0
2010-12-22 13:35:00,41.14,41.15,41.13,41.14,19800.0,31.77,31.7778,31.7623,31.77,19800.0
2010-12-22 13:40:00,41.14,41.15,41.13,41.13,10800.0,31.77,31.7778,31.7623,31.7623,10800.0
2010-12-22 13:45:00,41.13,41.13,41.12,41.12,11200.0,31.7623,31.7623,31.7546,31.7546,11200.0
2010-12-22 13:50:00,41.13,41.14,41.12,41.14,9800.0,31.7623,31.77,31.7546,31.77,9800.0
2010-12-22 13:55:00,41.13,41.16,41.13,41.15,7200.0,31.7623,31.7855,31.7623,31.7778,7200.0
2010-12-22 14:00:00,41.15,41.18,41.15,41.18,22200.0,31.7778,31.8009,31.7778,31.8009,22200.0
2010-12-22 14:05:00,41.19,41.21,41.19,41.21,3200.0,31.8087,31.8241,31.8087,31.8241,3200.0
2010-12-22 14:10:00,41.22,41.24,41.22,41.22,5600.0,31.8318,31.8473,31.8318,31.8318,5600.0
2010-12-22 14:15:00,41.22,41.24,41.22,41.23,8400.0,31.8318,31.8473,31.8318,31.8396,8400.0
2010-12-22 14:20:00,41.23,41.23,41.19,41.2,8800.0,31.8396,31.8396,31.8087,31.8164,8800.0
2010-12-22 14:25:00,41.2,41.22,41.2,41.22,6800.0,31.8164,31.8318,31.8164,31.8318,6800.0
2010-12-22 14:30:00,41.22,41.23,41.2,41.22,10800.0,31.8318,31.8396,31.8164,31.8318,10800.0
2010-12-22 14:35:00,41.23,41.23,41.2,41.22,13200.0,31.8396,31.8396,31.8164,31.8318,13200.0
2010-12-22 14:40:00,41.23,41.23,41.21,41.21,8000.0,31.8396,31.8396,31.8241,31.8241,8000.0
2010-12-22 14:45:00,41.21,41.24,41.2,41.24,7800.0,31.8241,31.8473,31.8164,31.8473,7800.0
2010-12-22 14:50:00,41.24,41.28,41.24,41.28,17800.0,31.8473,31.8782,31.8473,31.8782,17800.0
2010-12-22 14:55:00,41.27,41.28,41.26,41.28,8400.0,31.8704,31.8782,31.8627,31.8782,8400.0
2010-12-22 15:00:00,41.27,41.3,41.27,41.29,9200.0,31.8704,31.8936,31.8704,31.8859,9200.0
2010-12-22 15:05:00,41.29,41.29,41.24,41.25,8200.0,31.8859,31.8859,31.8473,31.855,8200.0
2010-12-22 15:10:00,41.24,41.25,41.24,41.24,8000.0,31.8473,31.855,31.8473,31.8473,8000.0
2010-12-22 15:15:00,41.24,41.26,41.24,41.24,13800.0,31.8473,31.8627,31.8473,31.8473,13800.0
2010-12-22 15:20:00,41.24,41.27,41.24,41.25,25400.0,31.8473,31.8704,31.8473,31.855,25400.0
2010-12-22 15:25:00,41.25,41.26,41.24,41.24,10600.0,31.855,31.8627,31.8473,31.8473,10600.0
2010-12-22 15:30:00,41.24,41.27,41.23,41.23,15200.0,31.8473,31.8704,31.8396,31.8396,15200.0
2010-12-22 15:35:00,41.22,41.24,41.22,41.24,11600.0,31.8318,31.8473,31.8318,31.8473,11600.0
2010-12-22 15:40:00,41.24,41.27,41.24,41.24,23000.0,31.8473,31.8704,31.8473,31.8473,23000.0
2010-12-22 15:45:00,41.24,41.27,41.24,41.24,32800.0,31.8473,31.8704,31.8473,31.8473,32800.0
2010-12-22 15:50:00,41.23,41.26,41.23,41.25,29800.0,31.8396,31.8627,31.8396,31.855,29800.0
2010-12-22 15:55:00,41.26,41.32,41.26,41.31,35200.0,31.8627,31.9091,31.8627,31.9013,35200.0
2010-12-23 09:30:00,41.3,41.35,41.25,41.31,19600.0,31.8936,31.9322,31.855,31.9013,19600.0
2010-12-23 09:35:00,41.3,41.31,41.22,41.27,4400.0,31.8936,31.9013,31.8318,31.8704,4400.0
2010-12-23 09:40:00,41.29,41.38,41.29,41.35,10800.0,31.8859,31.9554,31.8859,31.9322,10800.0
2010-12-23 09:45:00,41.33,41.38,41.26,41.32,14800.0,31.9168,31.9554,31.8627,31.9091,14800.0
2010-12-23 09:50:00,41.32,41.37,41.27,41.35,19000.0,31.9091,31.9477,31.8704,31.9322,19000.0
2010-12-23 09:55:00,41.33,41.33,41.3,41.32,8000.0,31.9168,31.9168,31.8936,31.9091,8000.0
2010-12-23 10:00:00,41.35,41.35,41.33,41.34,8400.0,31.9322,31.9322,31.9168,31.9245,8400.0
2010-12-23 10:05:00,41.35,41.4,41.35,41.4,18200.0,31.9322,31.9708,31.9322,31.9708,18200.0
2010-12-23 10:10:00,41.39,41.4,41.34,41.38,18000.0,31.9631,31.9708,31.9245,31.9554,18000.0
2010-12-23 10:15:00,41.39,41.41,41.33,41.35,19400.0,31.9631,31.9786,31.9168,31.9322,19400.0
2010-12-23 10:20:00,41.35,41.35,41.29,41.34,12000.0,31.9322,31.9322,31.8859,31.9245,12000.0
2010-12-23 10:25:00,41.35,41.4,41.34,41.35,12800.0,31.9322,31.9708,31.9245,31.9322,12800.0
2010-12-23 10:30:00,41.37,41.41,41.37,41.4,18400.0,31.9477,31.9786,31.9477,31.9708,18400.0
2010-12-23 10:35:00,41.4,41.46,41.4,41.46,11400.0,31.9708,32.0172,31.9708,32.0172,11400.0
2010-12-23 10:40:00,41.47,41.48,41.45,41.46,15000.0,32.0249,32.0326,32.0094,32.0172,15000.0
2010-12-23 10:45:00,41.45,41.46,41.43,41.45,9200.0,32.0094,32.0172,31.994,32.0094,9200.0
2010-12-23 10:50:00,41.46,41.5,41.46,41.5,20200.0,32.0172,32.0481,32.0172,32.0481,20200.0
2010-12-23 10:55:00,41.49,41.49,41.47,41.49,12200.0,32.0403,32.0403,32.0249,32.0403,12200.0
2010-12-23 11:00:00,41.49,41.5,41.49,41.49,4800.0,32.0403,32.0481,32.0403,32.0403,4800.0
2010-12-23 11:05:00,41.48,41.5,41.48,41.49,9600.0,32.0326,32.0481,32.0326,32.0403,9600.0
2010-12-23 11:10:00,41.49,41.49,41.48,41.49,10200.0,32.0403,32.0403,32.0326,32.0403,10200.0
2010-12-23 11:15:00,41.49,41.5,41.48,41.49,29200.0,32.0403,32.0481,32.0326,32.0403,29200.0
2010-12-23 11:20:00,41.49,41.49,41.44,41.45,20000.0,32.0403,32.0403,32.0017,32.0094,20000.0
2010-12-23 11:25:00,41.46,41.47,41.43,41.43,17400.0,32.0172,32.0249,31.994,31.994,17400.0
2010-12-23 11:30:00,41.44,41.45,41.41,41.41,9600.0,32.0017,32.0094,31.9786,31.9786,9600.0
2010-12-23 11:35:00,41.42,41.43,41.38,41.4,4400.0,31.9863,31.994,31.9554,31.9708,4400.0
2010-12-23 11:40:00,41.4,41.41,41.38,41.4,6000.0,31.9708,31.9786,31.9554,31.9708,6000.0
2010-12-23 11:45:00,41.39,41.43,41.39,41.41,5400.0,31.9631,31.994,31.9631,31.9786,5400.0
2010-12-23 11:50:00,41.41,41.43,41.41,41.43,8400.0,31.9786,31.994,31.9786,31.994,8400.0
2010-12-23 11:55:00,41.43,41.44,41.42,41.44,6400.0,31.994,32.0017,31.9863,32.0017,6400.0
2010-12-23 12:00:00,41.43,41.45,41.43,41.44,8400.0,31.994,32.0094,31.994,32.0017,8400.0
2010-12-23 12:05:00,41.44,41.44,41.41,41.41,4400.0,32.0017,32.0017,31.9786,31.9786,4400.0
2010-12-23 12:10:00,41.41,41.42,41.4,41.42,7400.0,31.9786,31.9863,31.9708,31.9863,7400.0
2010-12-23 12:15:00,41.42,41.44,41.42,41.44,6200.0,31.9863,32.0017,31.9863,32.0017,6200.0
2010-12-23 12:20:00,41.44,41.46,41.44,41.46,4600.0,32.0017,32.0172,32.0017,32.0172,4600.0
2010-12-23 12:25:00,41.45,41.48,41.45,41.48,5800.0,32.0094,32.0326,32.0094,32.0326,5800.0
2010-12-23 12:30:00,41.48,41.49,41.46,41.48,26800.0,32.0326,32.0403,32.0172,32.0326,26800.0
2010-12-23 12:35:00,41.48,41.49,41.47,41.47,10800.0,32.0326,32.0403,32.0249,32.0249,10800.0
2010-12-23 12:40:00,41.47,41.47,41.41,41.42,15600.0,32.0249,32.0249,31.9786,31.9863,15600.0
2010-12-23 12:45:00,41.41,41.43,41.41,41.41,3400.0,31.9786,31.994,31.9786,31.9786,3400.0
2010-12-23 12:50:00,41.42,41.44,41.42,41.43,6800.0,31.9863,32.0017,31.9863,31.994,6800.0
2010-12-23 12:55:00,41.42,41.44,41.42,41.42,8600.0,31.9863,32.0017,31.9863,31.9863,8600.0
2010-12-23 13:00:00,41.42,41.45,41.4,41.4,12200.0,31.9863,32.0094,31.9708,31.9708,12200.0
2010-12-23 13:05:00,41.4,41.42,41.4,41.42,10000.0,31.9708,31.9863,31.9708,31.9863,10000.0
2010-12-23 13:10:00,41.43,41.44,41.43,41.43,3800.0,31.994,32.0017,31.994,31.994,3800.0
2010-12-23 13:15:00,41.44,41.46,41.44,41.46,6200.0,32.0017,32.0172,32.0017,32.0172,6200.0
2010-12-23 13:20:00,41.45,41.47,41.44,41.46,12600.0,32.0094,32.0249,32.0017,32.0172,12600.0
2010-12-23 13:25:00,41.46,41.47,41.45,41.46,9600.0,32.0172,32.0249,32.0094,32.0172,9600.0
2010-12-23 13:30:00,41.46,41.47,41.44,41.46,3600.0,32.0172,32.0249,32.0017,32.0172,3600.0
2010-12-23 13:35:00,41.45,41.48,41.44,41.46,11800.0,32.0094,32.0326,32.0017,32.0172,11800.0
2010-12-23 13:40:00,41.45,41.46,41.43,41.43,11200.0,32.0094,32.0172,31.994,31.994,11200.0
2010-12-23 13:45:00,41.43,41.45,41.43,41.45,4200.0,31.994,32.0094,31.994,32.0094,4200.0
2010-12-23 13:50:00,41.45,41.45,41.44,41.44,9400.0,32.0094,32.0094,32.0017,32.0017,9400.0
2010-12-23 13:55:00,41.43,41.43,41.42,41.43,2600.0,31.994,31.994,31.9863,31.994,2600.0
2010-12-23 14:00:00,41.43,41.45,41.43,41.45,7800.0,31.994,32.0094,31.994,32.0094,7800.0
2010-12-23 14:05:00,41.44,41.45,41.42,41.42,7600.0,32.0017,32.0094,31.9863,31.9863,7600.0
2010-12-23 14:10:00,41.42,41.44,41.42,41.44,3600.0,31.9863,32.0017,31.9863,32.0017,3600.0
2010-12-23 14:15:00,41.44,41.45,41.4,41.41,9000.0,32.0017,32.0094,31.9708,31.9786,9000.0
2010-12-23 14:20:00,41.41,41.42,41.35,41.36,6800.0,31.9786,31.9863,31.9322,31.9399,6800.0
2010-12-23 14:25:00,41.35,41.38,41.32,41.37,11200.0,31.9322,31.9554,31.9091,31.9477,11200.0
2010-12-23 14:30:00,41.37,41.41,41.37,41.41,10200.0,31.9477,31.9786,31.9477,31.9786,10200.0
2010-12-23 14:35:00,41.41,41.42,41.39,41.41,14400.0,31.9786,31.9863,31.9631,31.9786,14400.0
2010-12-23 14:40:00,41.41,41.42,41.38,41.39,9200.0,31.9786,31.9863,31.9554,31.9631,9200.0
2010-12-23 14:45:00,41.38,41.38,41.35,41.38,10400.0,31.9554,31.9554,31.9322,31.9554,10400.0
2010-12-23 14:50:00,41.38,41.4,41.37,41.39,10800.0,31.9554,31.9708,31.9477,31.9631,10800.0
2010-12-23 14:55:00,41.39,41.43,41.39,41.43,8400.0,31.9631,31.994,31.9631,31.994,8400.0
2010-12-23 15:00:00,41.42,41.43,41.39,41.41,8600.0,31.9863,31.994,31.9631,31.9786,8600.0
2010-12-23 15:05:00,41.4,41.44,41.4,41.43,10200.0,31.9708,32.0017,31.9708,31.994,10200.0
2010-12-23 15:10:00,41.44,41.44,41.43,41.43,6400.0,32.0017,32.0017,31.994,31.994,6400.0
2010-12-23 15:15:00,41.43,41.45,41.43,41.45,8200.0,31.994,32.0094,31.994,32.0094,8200.0
2010-12-23 15:20:00,41.45,41.45,41.42,41.42,9400.0,32.0094,32.0094,31.9863,31.9863,9400.0
2010-12-23 15:25:00,41.43,41.44,41.42,41.43,13000.0,31.994,32.0017,31.9863,31.994,13000.0
2010-12-23 15:30:00,41.43,41.44,41.42,41.42,19000.0,31.994,32.0017,31.9863,31.9863,19000.0
2010-12-23 15:35:00,41.42,41.42,41.37,41.4,23400.0,31.9863,31.9863,31.9477,31.9708,23400.0
2010-12-23 15:40:00,41.4,41.41,41.37,41.4,18000.0,31.9708,31.9786,31.9477,31.9708,18000.0
2010-12-23 15:45:00,41.38,41.38,41.32,41.37,26800.0,31.9554,31.9554,31.9091,31.9477,26800.0
2010-12-23 15:50:00,41.37,41.38,41.35,41.37,30600.0,31.9477,31.9554,31.9322,31.9477,30600.0
2010-12-23 15:55:00,41.37,41.42,41.37,41.42,33400.0,31.9477,31.9863,31.9477,31.9863,33400.0
2010-12-27 09:30:00,41.21,41.29,41.16,41.16,21600.0,31.8241,31.8859,31.7855,31.7855,21600.0
2010-12-27 09:35:00,41.16,41.22,41.15,41.2,6200.0,31.7855,31.8318,31.7778,31.8164,6200.0
2010-12-27 09:40:00,41.22,41.24,41.17,41.17,17400.0,31.8318,31.8473,31.7932,31.7932,17400.0
2010-12-27 09:45:00,41.19,41.2,41.16,41.17,11600.0,31.8087,31.8164,31.7855,31.7932,11600.0
2010-12-27 09:50:00,41.17,41.2,41.17,41.19,8400.0,31.7932,31.8164,31.7932,31.8087,8400.0
2010-12-27 09:55:00,41.19,41.23,41.19,41.23,7600.0,31.8087,31.8396,31.8087,31.8396,7600.0
2010-12-27 10:00:00,41.23,41.29,41.23,41.25,18000.0,31.8396,31.8859,31.8396,31.855,18000.0
2010-12-27 10:05:00,41.25,41.31,41.24,41.27,27600.0,31.855,31.9013,31.8473,31.8704,27600.0
2010-12-27 10:10:00,41.25,41.31,41.25,41.3,13000.0,31.855,31.9013,31.855,31.8936,13000.0
2010-12-27 10:15:00,41.3,41.34,41.29,41.34,8600.0,31.8936,31.9245,31.8859,31.9245,8600.0
2010-12-27 10:20:00,41.33,41.33,41.32,41.33,6800.0,31.9168,31.9168,31.9091,31.9168,6800.0
2010-12-27 10:25:00,41.34,41.37,41.33,41.37,6200.0,31.9245,31.9477,31.9168,31.9477,6200.0
2010-12-27 10:30:00,41.37,41.37,41.35,41.35,9000.0,31.9477,31.9477,31.9322,31.9322,9000.0
2010-12-27 10:35:00,41.33,41.35,41.33,41.35,10200.0,31.9168,31.9322,31.9168,31.9322,10200.0
2010-12-27 10:40:00,41.35,41.35,41.35,41.35,8200.0,31.9322,31.9322,31.9322,31.9322,8200.0
2010-12-27 10:45:00,41.35,41.35,41.34,41.35,12000.0,31.9322,31.9322,31.9245,31.9322,12000.0
2010-12-27 10:50:00,41.35,41.35,41.34,41.35,8000.0,31.9322,31.9322,31.9245,31.9322,8000.0
2010-12-27 10:55:00,41.35,41.35,41.34,41.34,3600.0,31.9322,31.9322,31.9245,31.9245,3600.0
2010-12-27 11:00:00,41.34,41.35,41.34,41.34,6600.0,31.9245,31.9322,31.9245,31.9245,6600.0
2010-12-27 11:05:00,41.34,41.38,41.34,41.38,10000.0,31.9245,31.9554,31.9245,31.9554,10000.0
2010-12-27 11:10:00,41.37,41.38,41.37,41.37,8800.0,31.9477,31.9554,31.9477,31.9477,8800.0
2010-12-27 11:15:00,41.37,41.37,41.35,41.37,18600.0,31.9477,31.9477,31.9322,31.9477,18600.0
2010-12-27 11:20:00,41.37,41.37,41.35,41.35,3800.0,31.9477,31.9477,31.9322,31.9322,3800.0
2010-12-27 11:25:00,41.35,41.36,41.35,41.35,7000.0,31.9322,31.9399,31.9322,31.9322,7000.0
2010-12-27 11:30:00,41.35,41.35,41.33,41.34,12800.0,31.9322,31.9322,31.9168,31.9245,12800.0
2010-12-27 11:35:00,41.33,41.35,41.33,41.34,5800.0,31.9168,31.9322,31.9168,31.9245,5800.0
2010-12-27 11:40:00,41.35,41.35,41.34,41.34,7600.0,31.9322,31.9322,31.9245,31.9245,7600.0
2010-12-27 11:45:00,41.34,41.35,41.33,41.35,11400.0,31.9245,31.9322,31.9168,31.9322,11400.0
2010-12-27 11:50:00,41.34,41.37,41.34,41.37,4400.0,31.9245,31.9477,31.9245,31.9477,4400.0
2010-12-27 11:55:00,41.38,41.38,41.38,41.38,2800.0,31.9554,31.9554,31.9554,31.9554,2800.0
2010-12-27 12:00:00,41.38,41.41,41.38,41.41,10800.0,31.9554,31.9786,31.9554,31.9786,10800.0
2010-12-27 12:05:00,41.41,41.43,41.4,41.42,4200.0,31.9786,31.994,31.9708,31.9863,4200.0
2010-12-27 12:10:00,41.42,41.43,41.41,41.42,12000.0,31.9863,31.994,31.9786,31.9863,12000.0
2010-12-27 12:15:00,41.42,41.43,41.42,41.43,5800.0,31.9863,31.994,31.9863,31.994,5800.0
2010-12-27 12:20:00,41.43,41.43,41.43,41.43,3600.0,31.994,31.994,31.994,31.994,3600.0
2010-12-27 12:25:00,41.43,41.44,41.43,41.43,3000.0,31.994,32.0017,31.994,31.994,3000.0
2010-12-27 12:30:00,41.43,41.45,41.43,41.45,10000.0,31.994,32.0094,31.994,32.0094,10000.0
2010-12-27 12:35:00,41.44,41.45,41.44,41.44,11600.0,32.0017,32.0094,32.0017,32.0017,11600.0
2010-12-27 12:40:00,41.44,41.45,41.44,41.45,6000.0,32.0017,32.0094,32.0017,32.0094,6000.0
2010-12-27 12:45:00,41.45,41.46,41.44,41.44,12400.0,32.0094,32.0172,32.0017,32.0017,12400.0
2010-12-27 12:50:00,41.45,41.46,41.44,41.45,5000.0,32.0094,32.0172,32.0017,32.0094,5000.0
2010-12-27 12:55:00,41.45,41.49,41.45,41.48,23200.0,32.0094,32.0403,32.0094,32.0326,23200.0
2010-12-27 13:00:00,41.47,41.48,41.46,41.46,24400.0,32.0249,32.0326,32.0172,32.0172,24400.0
2010-12-27 13:05:00,41.47,41.49,41.47,41.47,9400.0,32.0249,32.0403,32.0249,32.0249,9400.0
2010-12-27 13:10:00,41.47,41.5,41.46,41.49,15200.0,32.0249,32.0481,32.0172,32.0403,15200.0
2010-12-27 13:15:00,41.49,41.5,41.47,41.49,10600.0,32.0403,32.0481,32.0249,32.0403,10600.0
2010-12-27 13:20:00,41.49,41.5,41.48,41.49,9400.0,32.0403,32.0481,32.0326,32.0403,9400.0
2010-12-27 13:25:00,41.49,41.52,41.49,41.52,28200.0,32.0403,32.0635,32.0403,32.0635,28200.0
2010-12-27 13:30:00,41.52,41.52,41.52,41.52,1600.0,32.0635,32.0635,32.0635,32.0635,1600.0
2010-12-27 13:35:00,41.52,41.53,41.5,41.53,10000.0,32.0635,32.0712,32.0481,32.0712,10000.0
2010-12-27 13:40:00,41.52,41.54,41.52,41.52,9200.0,32.0635,32.0789,32.0635,32.0635,9200.0
2010-12-27 13:45:00,41.52,41.54,41.52,41.54,3400.0,32.0635,32.0789,32.0635,32.0789,3400.0
2010-12-27 13:50:00,41.53,41.55,41.52,41.53,16200.0,32.0712,32.0867,32.0635,32.0712,16200.0
2010-12-27 13:55:00,41.53,41.55,41.52,41.54,11400.0,32.0712,32.0867,32.0635,32.0789,11400.0
2010-12-27 14:00:00,41.54,41.55,41.54,41.54,8200.0,32.0789,32.0867,32.0789,32.0789,8200.0
2010-12-27 14:05:00,41.54,41.55,41.54,41.54,10400.0,32.0789,32.0867,32.0789,32.0789,10400.0
2010-12-27 14:10:00,41.53,41.54,41.52,41.54,9000.0,32.0712,32.0789,32.0635,32.0789,9000.0
2010-12-27 14:15:00,41.54,41.55,41.52,41.54,3200.0,32.0789,32.0867,32.0635,32.0789,3200.0
2010-12-27 14:20:00,41.54,41.55,41.53,41.54,5800.0,32.0789,32.0867,32.0712,32.0789,5800.0
2010-12-27 14:25:00,41.54,41.58,41.53,41.58,14800.0,32.0789,32.1098,32.0712,32.1098,14800.0
2010-12-27 14:30:00,41.58,41.6,41.58,41.6,10000.0,32.1098,32.1253,32.1098,32.1253,10000.0
2010-12-27 14:35:00,41.6,41.6,41.59,41.59,7800.0,32.1253,32.1253,32.1176,32.1176,7800.0
2010-12-27 14:40:00,41.59,41.6,41.58,41.59,16800.0,32.1176,32.1253,32.1098,32.1176,16800.0
2010-12-27 14:45:00,41.59,41.6,41.59,41.6,12000.0,32.1176,32.1253,32.1176,32.1253,12000.0
2010-12-27 14:50:00,41.6,41.6,41.58,41.58,12400.0,32.1253,32.1253,32.1098,32.1098,12400.0
2010-12-27 14:55:00,41.58,41.59,41.58,41.58,13600.0,32.1098,32.1176,32.1098,32.1098,13600.0
2010-12-27 15:00:00,41.58,41.59,41.57,41.58,24800.0,32.1098,32.1176,32.1021,32.1098,24800.0
2010-12-27 15:05:00,41.58,41.58,41.56,41.56,17000.0,32.1098,32.1098,32.0944,32.0944,17000.0
2010-12-27 15:10:00,41.56,41.56,41.55,41.56,9400.0,32.0944,32.0944,32.0867,32.0944,9400.0
2010-12-27 15:15:00,41.57,41.59,41.56,41.56,27800.0,32.1021,32.1176,32.0944,32.0944,27800.0
2010-12-27 15:20:00,41.56,41.57,41.55,41.56,9600.0,32.0944,32.1021,32.0867,32.0944,9600.0
2010-12-27 15:25:00,41.55,41.58,41.55,41.56,18400.0,32.0867,32.1098,32.0867,32.0944,18400.0
2010-12-27 15:30:00,41.56,41.57,41.55,41.55,18800.0,32.0944,32.1021,32.0867,32.0867,18800.0
2010-12-27 15:35:00,41.56,41.57,41.54,41.55,26200.0,32.0944,32.1021,32.0789,32.0867,26200.0
2010-12-27 15:40:00,41.54,41.57,41.54,41.55,25000.0,32.0789,32.1021,32.0789,32.0867,25000.0
2010-12-27 15:45:00,41.55,41.56,41.52,41.53,44400.0,32.0867,32.0944,32.0635,32.0712,44400.0
2010-12-27 15:50:00,41.53,41.55,41.49,41.52,44600.0,32.0712,32.0867,32.0403,32.0635,44600.0
2010-12-27 15:55:00,41.55,41.55,41.49,41.52,43200.0,32.0867,32.0867,32.0403,32.0635,43200.0
2010-12-28 09:30:00,41.48,41.62,41.48,41.61,56200.0,32.0326,32.1407,32.0326,32.133,56200.0
2010-12-28 09:35:00,41.62,41.65,41.58,41.58,22400.0,32.1407,32.1639,32.1098,32.1098,22400.0
2010-12-28 09:40:00,41.53,41.53,41.51,41.52,13800.0,32.0712,32.0712,32.0558,32.0635,13800.0
2010-12-28 09:45:00,41.52,41.56,41.52,41.54,12800.0,32.0635,32.0944,32.0635,32.0789,12800.0
2010-12-28 09:50:00,41.54,41.58,41.54,41.56,19800.0,32.0789,32.1098,32.0789,32.0944,19800.0
2010-12-28 09:55:00,41.56,41.6,41.55,41.6,26400.0,32.0944,32.1253,32.0867,32.1253,26400.0
2010-12-28 10:00:00,41.6,41.6,41.55,41.59,21000.0,32.1253,32.1253,32.0867,32.1176,21000.0
2010-12-28 10:05:00,41.59,41.59,41.47,41.49,31000.0,32.1176,32.1176,32.0249,32.0403,31000.0
2010-12-28 10:10:00,41.49,41.51,41.48,41.51,13600.0,32.0403,32.0558,32.0326,32.0558,13600.0
2010-12-28 10:15:00,41.52,41.52,41.5,41.52,14600.0,32.0635,32.0635,32.0481,32.0635,14600.0
2010-12-28 10:20:00,41.52,41.56,41.52,41.56,12200.0,32.0635,32.0944,32.0635,32.0944,12200.0
2010-12-28 10:25:00,41.56,41.59,41.55,41.58,10600.0,32.0944,32.1176,32.0867,32.1098,10600.0
2010-12-28 10:30:00,41.58,41.6,41.57,41.6,35000.0,32.1098,32.1253,32.1021,32.1253,35000.0
2010-12-28 10:35:00,41.6,41.62,41.6,41.6,10600.0,32.1253,32.1407,32.1253,32.1253,10600.0
2010-12-28 10:40:00,41.6,41.62,41.6,41.62,28000.0,32.1253,32.1407,32.1253,32.1407,28000.0
2010-12-28 10:45:00,41.61,41.67,41.61,41.64,29400.0,32.133,32.1793,32.133,32.1562,29400.0
2010-12-28 10:50:00,41.65,41.67,41.64,41.67,25400.0,32.1639,32.1793,32.1562,32.1793,25400.0
2010-12-28 10:55:00,41.67,41.67,41.63,41.63,14200.0,32.1793,32.1793,32.1484,32.1484,14200.0
2010-12-28 11:00:00,41.63,41.66,41.63,41.66,21200.0,32.1484,32.1716,32.1484,32.1716,21200.0
2010-12-28 11:05:00,41.67,41.69,41.65,41.69,20800.0,32.1793,32.1948,32.1639,32.1948,20800.0
2010-12-28 11:10:00,41.69,41.71,41.68,41.7,17400.0,32.1948,32.2102,32.1871,32.2025,17400.0
2010-12-28 11:15:00,41.7,41.71,41.69,41.71,24600.0,32.2025,32.2102,32.1948,32.2102,24600.0
2010-12-28 11:20:00,41.71,41.71,41.69,41.69,16200.0,32.2102,32.2102,32.1948,32.1948,16200.0
2010-12-28 11:25:00,41.69,41.7,41.68,41.68,14800.0,32.1948,32.2025,32.1871,32.1871,14800.0
2010-12-28 11:30:00,41.67,41.67,41.63,41.63,6600.0,32.1793,32.1793,32.1484,32.1484,6600.0
2010-12-28 11:35:00,41.63,41.67,41.63,41.66,11800.0,32.1484,32.1793,32.1484,32.1716,11800.0
2010-12-28 11:40:00,41.66,41.66,41.65,41.65,7800.0,32.1716,32.1716,32.1639,32.1639,7800.0
2010-12-28 11:45:00,41.64,41.65,41.63,41.64,6400.0,32.1562,32.1639,32.1484,32.1562,6400.0
2010-12-28 11:50:00,41.65,41.67,41.65,41.66,8800.0,32.1639,32.1793,32.1639,32.1716,8800.0
2010-12-28 11:55:00,41.66,41.67,41.66,41.66,6400.0,32.1716,32.1793,32.1716,32.1716,6400.0
2010-12-28 12:00:00,41.66,41.67,41.65,41.67,13200.0,32.1716,32.1793,32.1639,32.1793,13200.0
2010-12-28 12:05:00,41.67,41.67,41.67,41.67,3800.0,32.1793,32.1793,32.1793,32.1793,3800.0
2010-12-28 12:10:00,41.67,41.68,41.66,41.66,9200.0,32.1793,32.1871,32.1716,32.1716,9200.0
2010-12-28 12:15:00,41.66,41.68,41.66,41.68,11600.0,32.1716,32.1871,32.1716,32.1871,11600.0
2010-12-28 12:20:00,41.68,41.69,41.68,41.69,12600.0,32.1871,32.1948,32.1871,32.1948,12600.0
2010-12-28 12:25:00,41.68,41.72,41.68,41.72,13800.0,32.1871,32.2179,32.1871,32.2179,13800.0
2010-12-28 12:30:00,41.72,41.76,41.72,41.75,18800.0,32.2179,32.2488,32.2179,32.2411,18800.0
2010-12-28 12:35:00,41.75,41.76,41.74,41.74,7600.0,32.2411,32.2488,32.2334,32.2334,7600.0
2010-12-28 12:40:00,41.74,41.74,41.73,41.74,7400.0,32.2334,32.2334,32.2257,32.2334,7400.0
2010-12-28 12:45:00,41.74,41.74,41.7,41.7,15600.0,32.2334,32.2334,32.2025,32.2025,15600.0
2010-12-28 12:50:00,41.7,41.73,41.7,41.73,10000.0,32.2025,32.2257,32.2025,32.2257,10000.0
2010-12-28 12:55:00,41.74,41.79,41.73,41.79,20400.0,32.2334,32.272,32.2257,32.272,20400.0
2010-12-28 13:00:00,41.79,41.81,41.77,41.81,22200.0,32.272,32.2875,32.2566,32.2875,22200.0
2010-12-28 13:05:00,41.81,41.83,41.79,41.83,14400.0,32.2875,32.3029,32.272,32.3029,14400.0
2010-12-28 13:10:00,41.83,41.85,41.82,41.85,23800.0,32.3029,32.3183,32.2952,32.3183,23800.0
2010-12-28 13:15:00,41.85,41.85,41.82,41.85,17000.0,32.3183,32.3183,32.2952,32.3183,17000.0
2010-12-28 13:20:00,41.85,41.87,41.84,41.87,10800.0,32.3183,32.3338,32.3106,32.3338,10800.0
2010-12-28 13:25:00,41.87,41.87,41.84,41.84,14200.0,32.3338,32.3338,32.3106,32.3106,14200.0
2010-12-28 13:30:00,41.84,41.84,41.78,41.78,13400.0,32.3106,32.3106,32.2643,32.2643,13400.0
2010-12-28 13:35:00,41.78,41.81,41.78,41.81,12000.0,32.2643,32.2875,32.2643,32.2875,12000.0
2010-12-28 13:40:00,41.81,41.82,41.81,41.82,3800.0,32.2875,32.2952,32.2875,32.2952,3800.0
2010-12-28 13:45:00,41.82,41.83,41.81,41.81,13200.0,32.2952,32.3029,32.2875,32.2875,13200.0
2010-12-28 13:50:00,41.81,41.83,41.81,41.81,18400.0,32.2875,32.3029,32.2875,32.2875,18400.0
2010-12-28 13:55:00,41.82,41.84,41.82,41.84,8400.0,32.2952,32.3106,32.2952,32.3106,8400.0
2010-12-28 14:00:00,41.83,41.84,41.82,41.82,12200.0,32.3029,32.3106,32.2952,32.2952,12200.0
2010-12-28 14:05:00,41.81,41.82,41.81,41.82,10800.0,32.2875,32.2952,32.2875,32.2952,10800.0
2010-12-28 14:10:00,41.81,41.84,41.81,41.84,36400.0,32.2875,32.3106,32.2875,32.3106,36400.0
2010-12-28 14:15:00,41.84,41.86,41.83,41.85,17400.0,32.3106,32.3261,32.3029,32.3183,17400.0
2010-12-28 14:20:00,41.86,41.87,41.85,41.85,57600.0,32.3261,32.3338,32.3183,32.3183,57600.0
2010-12-28 14:25:00,41.85,41.88,41.85,41.88,23000.0,32.3183,32.3415,32.3183,32.3415,23000.0
2010-12-28 14:30:00,41.88,41.9,41.87,41.9,25000.0,32.3415,32.357,32.3338,32.357,25000.0
2010-12-28 14:35:00,41.9,41.91,41.89,41.91,16600.0,32.357,32.3647,32.3492,32.3647,16600.0
2010-12-28 14:40:00,41.91,41.92,41.9,41.91,20000.0,32.3647,32.3724,32.357,32.3647,20000.0
2010-12-28 14:45:00,41.91,41.93,41.91,41.91,24400.0,32.3647,32.3801,32.3647,32.3647,24400.0
2010-12-28 14:50:00,41.91,41.93,41.9,41.93,20000.0,32.3647,32.3801,32.357,32.3801,20000.0
2010-12-28 14:55:00,41.93,41.96,41.92,41.95,34800.0,32.3801,32.4033,32.3724,32.3956,34800.0
2010-12-28 15:00:00,41.95,41.96,41.94,41.96,24200.0,32.3956,32.4033,32.3878,32.4033,24200.0
2010-12-28 15:05:00,41.96,41.96,41.94,41.96,22400.0,32.4033,32.4033,32.3878,32.4033,22400.0
2010-12-28 15:10:00,41.96,41.96,41.94,41.95,19400.0,32.4033,32.4033,32.3878,32.3956,19400.0
2010-12-28 15:15:00,41.95,41.96,41.93,41.96,94600.0,32.3956,32.4033,32.3801,32.4033,94600.0
2010-12-28 15:20:00,41.96,41.96,41.94,41.94,22400.0,32.4033,32.4033,32.3878,32.3878,22400.0
2010-12-28 15:25:00,41.94,42.0,41.94,41.99,60600.0,32.3878,32.4342,32.3878,32.4265,60600.0
2010-12-28 15:30:00,41.99,42.0,41.98,42.0,55200.0,32.4265,32.4342,32.4187,32.4342,55200.0
2010-12-28 15:35:00,41.99,42.02,41.99,42.02,59400.0,32.4265,32.4496,32.4265,32.4496,59400.0
2010-12-28 15:40:00,42.01,42.03,41.99,42.01,58000.0,32.4419,32.4573,32.4265,32.4419,58000.0
2010-12-28 15:45:00,42.01,42.01,41.97,41.98,72200.0,32.4419,32.4419,32.411,32.4187,72200.0
2010-12-28 15:50:00,41.98,41.99,41.96,41.97,59000.0,32.4187,32.4265,32.4033,32.411,59000.0
2010-12-28 15:55:00,41.98,41.98,41.92,41.95,109200.0,32.4187,32.4187,32.3724,32.3956,109200.0
2010-12-29 09:30:00,41.93,41.99,41.93,41.99,35600.0,32.3801,32.4265,32.3801,32.4265,35600.0
2010-12-29 09:35:00,41.99,42.14,41.99,42.13,35200.0,32.4265,32.5423,32.4265,32.5346,35200.0
2010-12-29 09:40:00,42.13,42.15,42.06,42.06,10400.0,32.5346,32.55,32.4805,32.4805,10400.0
2010-12-29 09:45:00,42.05,42.05,42.03,42.04,12800.0,32.4728,32.4728,32.4573,32.4651,12800.0
2010-12-29 09:50:00,42.04,42.04,41.99,42.01,10200.0,32.4651,32.4651,32.4265,32.4419,10200.0
2010-12-29 09:55:00,42.01,42.02,41.99,41.99,10400.0,32.4419,32.4496,32.4265,32.4265,10400.0
2010-12-29 10:00:00,41.99,42.01,41.98,42.01,19600.0,32.4265,32.4419,32.4187,32.4419,19600.0
2010-12-29 10:05:00,42.01,42.01,41.98,42.01,11000.0,32.4419,32.4419,32.4187,32.4419,11000.0
2010-12-29 10:10:00,42.0,42.05,41.99,42.04,15200.0,32.4342,32.4728,32.4265,32.4651,15200.0
2010-12-29 10:15:00,42.04,42.05,42.02,42.02,15200.0,32.4651,32.4728,32.4496,32.4496,15200.0
2010-12-29 10:20:00,42.02,42.04,41.99,41.99,14600.0,32.4496,32.4651,32.4265,32.4265,14600.0
2010-12-29 10:25:00,41.99,42.01,41.99,42.0,14600.0,32.4265,32.4419,32.4265,32.4342,14600.0
2010-12-29 10:30:00,42.0,42.01,41.98,41.99,9600.0,32.4342,32.4419,32.4187,32.4265,9600.0
2010-12-29 10:35:00,41.99,41.99,41.97,41.98,24400.0,32.4265,32.4265,32.411,32.4187,24400.0
2010-12-29 10:40:00,41.99,41.99,41.97,41.98,12800.0,32.4265,32.4265,32.411,32.4187,12800.0
2010-12-29 10:45:00,41.98,41.98,41.96,41.97,22200.0,32.4187,32.4187,32.4033,32.411,22200.0
2010-12-29 10:50:00,41.97,41.97,41.94,41.95,26000.0,32.411,32.411,32.3878,32.3956,26000.0
2010-12-29 10:55:00,41.96,41.97,41.93,41.95,17200.0,32.4033,32.411,32.3801,32.3956,17200.0
2010-12-29 11:00:00,41.94,42.01,41.94,42.01,22200.0,32.3878,32.4419,32.3878,32.4419,22200.0
2010-12-29 11:05:00,42.0,42.02,42.0,42.02,8200.0,32.4342,32.4496,32.4342,32.4496,8200.0
2010-12-29 11:10:00,42.02,42.02,42.01,42.02,9600.0,32.4496,32.4496,32.4419,32.4496,9600.0
2010-12-29 11:15:00,42.02,42.03,42.01,42.03,16400.0,32.4496,32.4573,32.4419,32.4573,16400.0
2010-12-29 11:20:00,42.03,42.04,42.02,42.02,10000.0,32.4573,32.4651,32.4496,32.4496,10000.0
2010-12-29 11:25:00,42.02,42.02,42.02,42.02,5600.0,32.4496,32.4496,32.4496,32.4496,5600.0
2010-12-29 11:30:00,42.02,42.05,42.01,42.05,18600.0,32.4496,32.4728,32.4419,32.4728,18600.0
2010-12-29 11:35:00,42.05,42.07,42.05,42.07,8800.0,32.4728,32.4882,32.4728,32.4882,8800.0
2010-12-29 11:40:00,42.07,42.09,42.07,42.08,6800.0,32.4882,32.5037,32.4882,32.496,6800.0
2010-12-29 11:45:00,42.08,42.09,42.07,42.07,9200.0,32.496,32.5037,32.4882,32.4882,9200.0
2010-12-29 11:50:00,42.07,42.08,42.05,42.05,9000.0,32.4882,32.496,32.4728,32.4728,9000.0
2010-12-29 11:55:00,42.06,42.08,42.06,42.06,6200.0,32.4805,32.496,32.4805,32.4805,6200.0
2010-12-29 12:00:00,42.06,42.07,42.02,42.04,8200.0,32.4805,32.4882,32.4496,32.4651,8200.0
2010-12-29 12:05:00,42.03,42.04,42.02,42.04,5000.0,32.4573,32.4651,32.4496,32.4651,5000.0
2010-12-29 12:10:00,42.05,42.06,42.02,42.02,10200.0,32.4728,32.4805,32.4496,32.4496,10200.0
2010-12-29 12:15:00,42.01,42.02,41.99,41.99,11200.0,32.4419,32.4496,32.4265,32.4265,11200.0
2010-12-29 12:20:00,41.99,42.02,41.98,42.02,11400.0,32.4265,32.4496,32.4187,32.4496,11400.0
2010-12-29 12:25:00,42.03,42.06,42.01,42.06,25400.0,32.4573,32.4805,32.4419,32.4805,25400.0
2010-12-29 12:30:00,42.06,42.08,42.06,42.08,6400.0,32.4805,32.496,32.4805,32.496,6400.0
2010-12-29 12:35:00,42.07,42.1,42.07,42.09,13000.0,32.4882,32.5114,32.4882,32.5037,13000.0
2010-12-29 12:40:00,42.1,42.1,42.08,42.09,5800.0,32.5114,32.5114,32.496,32.5037,5800.0
2010-12-29 12:45:00,42.09,42.1,42.08,42.09,4800.0,32.5037,32.5114,32.496,32.5037,4800.0
2010-12-29 12:50:00,42.09,42.1,42.08,42.08,6600.0,32.5037,32.5114,32.496,32.496,6600.0
2010-12-29 12:55:00,42.08,42.09,42.08,42.09,7600.0,32.496,32.5037,32.496,32.5037,7600.0
2010-12-29 13:00:00,42.09,42.11,42.09,42.11,10400.0,32.5037,32.5191,32.5037,32.5191,10400.0
2010-12-29 13:05:00,42.11,42.12,42.1,42.1,9000.0,32.5191,32.5268,32.5114,32.5114,9000.0
2010-12-29 13:10:00,42.1,42.11,42.1,42.1,11400.0,32.5114,32.5191,32.5114,32.5114,11400.0
2010-12-29 13:15:00,42.11,42.13,42.11,42.13,10400.0,32.5191,32.5346,32.5191,32.5346,10400.0
2010-12-29 13:20:00,42.12,42.13,42.1,42.12,7600.0,32.5268,32.5346,32.5114,32.5268,7600.0
2010-12-29 13:25:00,42.12,42.13,42.09,42.13,13600.0,32.5268,32.5346,32.5037,32.5346,13600.0
2010-12-29 13:30:00,42.13,42.14,42.13,42.14,11200.0,32.5346,32.5423,32.5346,32.5423,11200.0
2010-12-29 13:35:00,42.13,42.15,42.12,42.13,5000.0,32.5346,32.55,32.5268,32.5346,5000.0
2010-12-29 13:40:00,42.12,42.15,42.12,42.15,10600.0,32.5268,32.55,32.5268,32.55,10600.0
2010-12-29 13:45:00,42.15,42.15,42.14,42.15,4400.0,32.55,32.55,32.5423,32.55,4400.0
2010-12-29 13:50:00,42.15,42.15,42.13,42.15,7600.0,32.55,32.55,32.5346,32.55,7600.0
2010-12-29 13:55:00,42.14,42.15,42.13,42.15,5200.0,32.5423,32.55,32.5346,32.55,5200.0
2010-12-29 14:00:00,42.14,42.15,42.13,42.14,15400.0,32.5423,32.55,32.5346,32.5423,15400.0
2010-12-29 14:05:00,42.13,42.15,42.13,42.13,2800.0,32.5346,32.55,32.5346,32.5346,2800.0
2010-12-29 14:10:00,42.14,42.16,42.14,42.16,11400.0,32.5423,32.5577,32.5423,32.5577,11400.0
2010-12-29 14:15:00,42.16,42.17,42.16,42.16,10800.0,32.5577,32.5655,32.5577,32.5577,10800.0
2010-12-29 14:20:00,42.16,42.19,42.15,42.17,27800.0,32.5577,32.5809,32.55,32.5655,27800.0
2010-12-29 14:25:00,42.17,42.18,42.17,42.17,13400.0,32.5655,32.5732,32.5655,32.5655,13400.0
2010-12-29 14:30:00,42.18,42.19,42.18,42.19,14800.0,32.5732,32.5809,32.5732,32.5809,14800.0
2010-12-29 14:35:00,42.18,42.2,42.18,42.18,31000.0,32.5732,32.5886,32.5732,32.5732,31000.0
2010-12-29 14:40:00,42.19,42.21,42.18,42.21,18400.0,32.5809,32.5963,32.5732,32.5963,18400.0
2010-12-29 14:45:00,42.21,42.21,42.19,42.2,9000.0,32.5963,32.5963,32.5809,32.5886,9000.0
2010-12-29 14:50:00,42.19,42.21,42.19,42.2,23800.0,32.5809,32.5963,32.5809,32.5886,23800.0
2010-12-29 14:55:00,42.2,42.21,42.2,42.21,13200.0,32.5886,32.5963,32.5886,32.5963,13200.0
2010-12-29 15:00:00,42.21,42.23,42.2,42.22,20800.0,32.5963,32.6118,32.5886,32.6041,20800.0
2010-12-29 15:05:00,42.21,42.22,42.21,42.21,12600.0,32.5963,32.6041,32.5963,32.5963,12600.0
2010-12-29 15:10:00,42.21,42.23,42.21,42.22,16400.0,32.5963,32.6118,32.5963,32.6041,16400.0
2010-12-29 15:15:00,42.22,42.23,42.21,42.22,14600.0,32.6041,32.6118,32.5963,32.6041,14600.0
2010-12-29 15:20:00,42.21,42.23,42.21,42.22,18400.0,32.5963,32.6118,32.5963,32.6041,18400.0
2010-12-29 15:25:00,42.23,42.23,42.22,42.22,24800.0,32.6118,32.6118,32.6041,32.6041,24800.0
2010-12-29 15:30:00,42.22,42.23,42.21,42.21,59200.0,32.6041,32.6118,32.5963,32.5963,59200.0
2010-12-29 15:35:00,42.21,42.22,42.21,42.21,29800.0,32.5963,32.6041,32.5963,32.5963,29800.0
2010-12-29 15:40:00,42.21,42.22,42.21,42.21,34600.0,32.5963,32.6041,32.5963,32.5963,34600.0
2010-12-29 15:45:00,42.21,42.22,42.15,42.15,86400.0,32.5963,32.6041,32.55,32.55,86400.0
2010-12-29 15:50:00,42.15,42.2,42.15,42.18,50600.0,32.55,32.5886,32.55,32.5732,50600.0
2010-12-29 15:55:00,42.18,42.18,42.1,42.13,108000.0,32.5732,32.5732,32.5114,32.5346,108000.0
2010-12-30 09:30:00,41.98,42.04,41.98,42.02,61000.0,32.4187,32.4651,32.4187,32.4496,61000.0
2010-12-30 09:35:00,42.02,42.05,42.0,42.0,33800.0,32.4496,32.4728,32.4342,32.4342,33800.0
2010-12-30 09:40:00,42.0,42.09,41.99,42.07,38200.0,32.4342,32.5037,32.4265,32.4882,38200.0
2010-12-30 09:45:00,42.07,42.09,42.02,42.07,33800.0,32.4882,32.5037,32.4496,32.4882,33800.0
2010-12-30 09:50:00,42.08,42.09,42.06,42.06,20400.0,32.496,32.5037,32.4805,32.4805,20400.0
2010-12-30 09:55:00,42.05,42.06,41.98,41.99,51800.0,32.4728,32.4805,32.4187,32.4265,51800.0
2010-12-30 10:00:00,41.98,41.99,41.91,41.91,61400.0,32.4187,32.4265,32.3647,32.3647,61400.0
2010-12-30 10:05:00,41.93,41.93,41.84,41.84,49000.0,32.3801,32.3801,32.3106,32.3106,49000.0
2010-12-30 10:10:00,41.85,41.85,41.8,41.8,47400.0,32.3183,32.3183,32.2797,32.2797,47400.0
2010-12-30 10:15:00,41.8,41.88,41.79,41.88,15600.0,32.2797,32.3415,32.272,32.3415,15600.0
2010-12-30 10:20:00,41.87,41.88,41.85,41.85,21000.0,32.3338,32.3415,32.3183,32.3183,21000.0
2010-12-30 10:25:00,41.86,41.96,41.85,41.96,22800.0,32.3261,32.4033,32.3183,32.4033,22800.0
2010-12-30 10:30:00,41.95,41.98,41.95,41.98,10200.0,32.3956,32.4187,32.3956,32.4187,10200.0
2010-12-30 10:35:00,41.98,42.02,41.97,42.01,22400.0,32.4187,32.4496,32.411,32.4419,22400.0
2010-12-30 10:40:00,42.0,42.04,42.0,42.01,21600.0,32.4342,32.4651,32.4342,32.4419,21600.0
2010-12-30 10:45:00,42.01,42.04,41.99,42.01,15600.0,32.4419,32.4651,32.4265,32.4419,15600.0
2010-12-30 10:50:00,41.99,42.0,41.99,41.99,7600.0,32.4265,32.4342,32.4265,32.4265,7600.0
2010-12-30 10:55:00,41.99,41.99,41.96,41.97,12000.0,32.4265,32.4265,32.4033,32.411,12000.0
2010-12-30 11:00:00,41.98,41.99,41.96,41.99,18400.0,32.4187,32.4265,32.4033,32.4265,18400.0
2010-12-30 11:05:00,41.99,41.99,41.94,41.94,14200.0,32.4265,32.4265,32.3878,32.3878,14200.0
2010-12-30 11:10:00,41.94,41.98,41.94,41.98,17600.0,32.3878,32.4187,32.3878,32.4187,17600.0
2010-12-30 11:15:00,41.98,42.02,41.98,42.01,11400.0,32.4187,32.4496,32.4187,32.4419,11400.0
2010-12-30 11:20:00,42.01,42.05,41.95,41.95,30200.0,32.4419,32.4728,32.3956,32.3956,30200.0
2010-12-30 11:25:00,41.97,42.02,41.96,42.0,14000.0,32.411,32.4496,32.4033,32.4342,14000.0
2010-12-30 11:30:00,41.99,42.0,41.96,41.99,12000.0,32.4265,32.4342,32.4033,32.4265,12000.0
2010-12-30 11:35:00,41.99,42.02,41.98,42.02,41600.0,32.4265,32.4496,32.4187,32.4496,41600.0
2010-12-30 11:40:00,42.02,42.02,42.0,42.01,15000.0,32.4496,32.4496,32.4342,32.4419,15000.0
2010-12-30 11:45:00,41.99,42.01,41.99,41.99,8800.0,32.4265,32.4419,32.4265,32.4265,8800.0
2010-12-30 11:50:00,41.99,42.01,41.97,42.01,31400.0,32.4265,32.4419,32.411,32.4419,31400.0
2010-12-30 11:55:00,42.01,42.04,42.01,42.04,15600.0,32.4419,32.4651,32.4419,32.4651,15600.0
2010-12-30 12:00:00,42.05,42.07,42.04,42.07,21200.0,32.4728,32.4882,32.4651,32.4882,21200.0
2010-12-30 12:05:00,42.07,42.1,42.06,42.09,20800.0,32.4882,32.5114,32.4805,32.5037,20800.0
2010-12-30 12:10:00,42.1,42.11,42.09,42.1,29800.0,32.5114,32.5191,32.5037,32.5114,29800.0
2010-12-30 12:15:00,42.1,42.1,42.08,42.1,18000.0,32.5114,32.5114,32.496,32.5114,18000.0
2010-12-30 12:20:00,42.11,42.13,42.11,42.13,7200.0,32.5191,32.5346,32.5191,32.5346,7200.0
2010-12-30 12:25:00,42.13,42.14,42.12,42.13,13200.0,32.5346,32.5423,32.5268,32.5346,13200.0
2010-12-30 12:30:00,42.12,42.13,42.09,42.1,4600.0,32.5268,32.5346,32.5037,32.5114,4600.0
2010-12-30 12:35:00,42.1,42.1,42.08,42.09,5000.0,32.5114,32.5114,32.496,32.5037,5000.0
2010-12-30 12:40:00,42.09,42.1,42.09,42.1,4400.0,32.5037,32.5114,32.5037,32.5114,4400.0
2010-12-30 12:45:00,42.09,42.09,42.08,42.09,11200.0,32.5037,32.5037,32.496,32.5037,11200.0
2010-12-30 12:50:00,42.09,42.1,42.08,42.08,3800.0,32.5037,32.5114,32.496,32.496,3800.0
2010-12-30 12:55:00,42.08,42.09,42.07,42.07,6600.0,32.496,32.5037,32.4882,32.4882,6600.0
2010-12-30 13:00:00,42.07,42.08,42.06,42.07,8200.0,32.4882,32.496,32.4805,32.4882,8200.0
2010-12-30 13:05:00,42.06,42.06,42.04,42.04,6400.0,32.4805,32.4805,32.4651,32.4651,6400.0
2010-12-30 13:10:00,42.04,42.04,42.02,42.02,4800.0,32.4651,32.4651,32.4496,32.4496,4800.0
2010-12-30 13:15:00,42.02,42.03,42.01,42.03,17600.0,32.4496,32.4573,32.4419,32.4573,17600.0
2010-12-30 13:20:00,42.03,42.04,42.03,42.04,8600.0,32.4573,32.4651,32.4573,32.4651,8600.0
2010-12-30 13:25:00,42.04,42.04,42.02,42.04,7000.0,32.4651,32.4651,32.4496,32.4651,7000.0
2010-12-30 13:30:00,42.04,42.05,42.04,42.04,11200.0,32.4651,32.4728,32.4651,32.4651,11200.0
2010-12-30 13:35:00,42.04,42.06,42.04,42.06,6800.0,32.4651,32.4805,32.4651,32.4805,6800.0
2010-12-30 13:40:00,42.07,42.07,42.04,42.05,5400.0,32.4882,32.4882,32.4651,32.4728,5400.0
2010-12-30 13:45:00,42.05,42.06,42.04,42.05,6000.0,32.4728,32.4805,32.4651,32.4728,6000.0
2010-12-30 13:50:00,42.05,42.05,42.03,42.04,8200.0,32.4728,32.4728,32.4573,32.4651,8200.0
2010-12-30 13:55:00,42.02,42.02,42.02,42.02,11200.0,32.4496,32.4496,32.4496,32.4496,11200.0
2010-12-30 14:00:00,42.02,42.05,42.02,42.05,16200.0,32.4496,32.4728,32.4496,32.4728,16200.0
2010-12-30 14:05:00,42.05,42.07,42.05,42.05,12600.0,32.4728,32.4882,32.4728,32.4728,12600.0
2010-12-30 14:10:00,42.06,42.07,42.05,42.05,13400.0,32.4805,32.4882,32.4728,32.4728,13400.0
2010-12-30 14:15:00,42.05,42.05,42.02,42.04,18800.0,32.4728,32.4728,32.4496,32.4651,18800.0
2010-12-30 14:20:00,42.04,42.05,42.01,42.01,7400.0,32.4651,32.4728,32.4419,32.4419,7400.0
2010-12-30 14:25:00,42.03,42.03,42.01,42.02,10400.0,32.4573,32.4573,32.4419,32.4496,10400.0
2010-12-30 14:30:00,42.02,42.05,42.02,42.04,21200.0,32.4496,32.4728,32.4496,32.4651,21200.0
2010-12-30 14:35:00,42.04,42.08,42.03,42.08,10600.0,32.4651,32.496,32.4573,32.496,10600.0
2010-12-30 14:40:00,42.07,42.07,42.04,42.04,8800.0,32.4882,32.4882,32.4651,32.4651,8800.0
2010-12-30 14:45:00,42.04,42.05,42.02,42.02,8200.0,32.4651,32.4728,32.4496,32.4496,8200.0
2010-12-30 14:50:00,42.02,42.03,42.02,42.02,8600.0,32.4496,32.4573,32.4496,32.4496,8600.0
2010-12-30 14:55:00,42.02,42.02,42.0,42.01,16000.0,32.4496,32.4496,32.4342,32.4419,16000.0
2010-12-30 15:00:00,42.01,42.01,41.99,41.99,17400.0,32.4419,32.4419,32.4265,32.4265,17400.0
2010-12-30 15:05:00,41.99,42.0,41.98,41.99,8600.0,32.4265,32.4342,32.4187,32.4265,8600.0
2010-12-30 15:10:00,42.0,42.0,41.99,42.0,7000.0,32.4342,32.4342,32.4265,32.4342,7000.0
2010-12-30 15:15:00,42.0,42.02,41.99,42.0,8600.0,32.4342,32.4496,32.4265,32.4342,8600.0
2010-12-30 15:20:00,42.01,42.02,41.99,42.01,19000.0,32.4419,32.4496,32.4265,32.4419,19000.0
2010-12-30 15:25:00,42.01,42.06,42.0,42.06,14600.0,32.4419,32.4805,32.4342,32.4805,14600.0
2010-12-30 15:30:00,42.07,42.07,42.02,42.02,11000.0,32.4882,32.4882,32.4496,32.4496,11000.0
2010-12-30 15:35:00,42.02,42.04,42.01,42.02,18000.0,32.4496,32.4651,32.4419,32.4496,18000.0
2010-12-30 15:40:00,42.02,42.02,41.99,41.99,30200.0,32.4496,32.4496,32.4265,32.4265,30200.0
2010-12-30 15:45:00,41.99,42.0,41.94,41.99,75600.0,32.4265,32.4342,32.3878,32.4265,75600.0
2010-12-30 15:50:00,41.99,41.99,41.92,41.93,21400.0,32.4265,32.4265,32.3724,32.3801,21400.0
2010-12-30 15:55:00,41.93,41.95,41.91,41.95,66400.0,32.3801,32.3956,32.3647,32.3956,66400.0
2010-12-31 09:30:00,41.93,41.97,41.85,41.97,16800.0,32.3801,32.411,32.3183,32.411,16800.0
2010-12-31 09:35:00,41.97,41.97,41.95,41.95,5400.0,32.411,32.411,32.3956,32.3956,5400.0
2010-12-31 09:40:00,41.96,42.04,41.93,42.01,22600.0,32.4033,32.4651,32.3801,32.4419,22600.0
2010-12-31 09:45:00,42.02,42.02,41.96,41.99,17600.0,32.4496,32.4496,32.4033,32.4265,17600.0
2010-12-31 09:50:00,41.99,42.01,41.97,41.99,17400.0,32.4265,32.4419,32.411,32.4265,17400.0
2010-12-31 09:55:00,41.99,42.01,41.99,42.01,16600.0,32.4265,32.4419,32.4265,32.4419,16600.0
2010-12-31 10:00:00,42.02,42.06,42.01,42.06,13200.0,32.4496,32.4805,32.4419,32.4805,13200.0
2010-12-31 10:05:00,42.05,42.09,42.04,42.08,17200.0,32.4728,32.5037,32.4651,32.496,17200.0
2010-12-31 10:10:00,42.09,42.14,42.09,42.13,23600.0,32.5037,32.5423,32.5037,32.5346,23600.0
2010-12-31 10:15:00,42.14,42.16,42.14,42.15,18800.0,32.5423,32.5577,32.5423,32.55,18800.0
2010-12-31 10:20:00,42.15,42.2,42.15,42.2,19200.0,32.55,32.5886,32.55,32.5886,19200.0
2010-12-31 10:25:00,42.21,42.22,42.19,42.21,15800.0,32.5963,32.6041,32.5809,32.5963,15800.0
2010-12-31 10:30:00,42.21,42.23,42.2,42.23,21000.0,32.5963,32.6118,32.5886,32.6118,21000.0
2010-12-31 10:35:00,42.23,42.24,42.21,42.24,22600.0,32.6118,32.6195,32.5963,32.6195,22600.0
2010-12-31 10:40:00,42.24,42.26,42.23,42.24,13800.0,32.6195,32.635,32.6118,32.6195,13800.0
2010-12-31 10:45:00,42.24,42.27,42.24,42.27,29000.0,32.6195,32.6427,32.6195,32.6427,29000.0
2010-12-31 10:50:00,42.26,42.27,42.25,42.27,7600.0,32.635,32.6427,32.6272,32.6427,7600.0
2010-12-31 10:55:00,42.27,42.29,42.27,42.28,16800.0,32.6427,32.6581,32.6427,32.6504,16800.0
2010-12-31 11:00:00,42.29,42.3,42.27,42.27,11000.0,32.6581,32.6658,32.6427,32.6427,11000.0
2010-12-31 11:05:00,42.27,42.27,42.19,42.2,12400.0,32.6427,32.6427,32.5809,32.5886,12400.0
2010-12-31 11:10:00,42.19,42.2,42.19,42.19,14000.0,32.5809,32.5886,32.5809,32.5809,14000.0
2010-12-31 11:15:00,42.19,42.19,42.18,42.18,6600.0,32.5809,32.5809,32.5732,32.5732,6600.0
2010-12-31 11:20:00,42.18,42.21,42.18,42.21,9000.0,32.5732,32.5963,32.5732,32.5963,9000.0
2010-12-31 11:25:00,42.22,42.24,42.22,42.24,6200.0,32.6041,32.6195,32.6041,32.6195,6200.0
2010-12-31 11:30:00,42.24,42.26,42.24,42.26,10200.0,32.6195,32.635,32.6195,32.635,10200.0
2010-12-31 11:35:00,42.26,42.27,42.26,42.26,14400.0,32.635,32.6427,32.635,32.635,14400.0
2010-12-31 11:40:00,42.26,42.27,42.25,42.26,11400.0,32.635,32.6427,32.6272,32.635,11400.0
2010-12-31 11:45:00,42.27,42.27,42.26,42.27,6200.0,32.6427,32.6427,32.635,32.6427,6200.0
2010-12-31 11:50:00,42.27,42.27,42.26,42.26,8800.0,32.6427,32.6427,32.635,32.635,8800.0
2010-12-31 11:55:00,42.26,42.26,42.24,42.24,6000.0,32.635,32.635,32.6195,32.6195,6000.0
2010-12-31 12:00:00,42.24,42.24,42.23,42.24,10600.0,32.6195,32.6195,32.6118,32.6195,10600.0
2010-12-31 12:05:00,42.24,42.24,42.23,42.23,8000.0,32.6195,32.6195,32.6118,32.6118,8000.0
2010-12-31 12:10:00,42.22,42.23,42.21,42.21,5400.0,32.6041,32.6118,32.5963,32.5963,5400.0
2010-12-31 12:15:00,42.22,42.22,42.2,42.2,5800.0,32.6041,32.6041,32.5886,32.5886,5800.0
2010-12-31 12:20:00,42.2,42.21,42.2,42.2,6800.0,32.5886,32.5963,32.5886,32.5886,6800.0
2010-12-31 12:25:00,42.19,42.26,42.19,42.25,120800.0,32.5809,32.635,32.5809,32.6272,120800.0
2010-12-31 12:30:00,42.26,42.29,42.26,42.27,22800.0,32.635,32.6581,32.635,32.6427,22800.0
2010-12-31 12:35:00,42.27,42.27,42.26,42.26,12600.0,32.6427,32.6427,32.635,32.635,12600.0
2010-12-31 12:40:00,42.26,42.26,42.22,42.22,13800.0,32.635,32.635,32.6041,32.6041,13800.0
2010-12-31 12:45:00,42.21,42.21,42.19,42.19,8200.0,32.5963,32.5963,32.5809,32.5809,8200.0
2010-12-31 12:50:00,42.19,42.2,42.19,42.19,10400.0,32.5809,32.5886,32.5809,32.5809,10400.0
2010-12-31 12:55:00,42.18,42.19,42.17,42.19,12400.0,32.5732,32.5809,32.5655,32.5809,12400.0
2010-12-31 13:00:00,42.19,42.19,42.18,42.19,4200.0,32.5809,32.5809,32.5732,32.5809,4200.0
2010-12-31 13:05:00,42.2,42.24,42.2,42.23,12000.0,32.5886,32.6195,32.5886,32.6118,12000.0
2010-12-31 13:10:00,42.24,42.26,42.24,42.24,20800.0,32.6195,32.635,32.6195,32.6195,20800.0
2010-12-31 13:15:00,42.24,42.24,42.22,42.24,5000.0,32.6195,32.6195,32.6041,32.6195,5000.0
2010-12-31 13:20:00,42.24,42.24,42.22,42.24,8600.0,32.6195,32.6195,32.6041,32.6195,8600.0
2010-12-31 13:25:00,42.24,42.25,42.24,42.24,9200.0,32.6195,32.6272,32.6195,32.6195,9200.0
2010-12-31 13:30:00,42.24,42.24,42.23,42.23,3800.0,32.6195,32.6195,32.6118,32.6118,3800.0
2010-12-31 13:35:00,42.23,42.25,42.23,42.25,12000.0,32.6118,32.6272,32.6118,32.6272,12000.0
2010-12-31 13:40:00,42.26,42.26,42.2,42.2,17600.0,32.635,32.635,32.5886,32.5886,17600.0
2010-12-31 13:45:00,42.19,42.19,42.15,42.16,26200.0,32.5809,32.5809,32.55,32.5577,26200.0
2010-12-31 13:50:00,42.17,42.21,42.16,42.21,8800.0,32.5655,32.5963,32.5577,32.5963,8800.0
2010-12-31 13:55:00,42.22,42.24,42.21,42.24,10800.0,32.6041,32.6195,32.5963,32.6195,10800.0
2010-12-31 14:00:00,42.24,42.24,42.2,42.2,12400.0,32.6195,32.6195,32.5886,32.5886,12400.0
2010-12-31 14:05:00,42.2,42.22,42.2,42.22,6800.0,32.5886,32.6041,32.5886,32.6041,6800.0
2010-12-31 14:10:00,42.22,42.22,42.2,42.21,8400.0,32.6041,32.6041,32.5886,32.5963,8400.0
2010-12-31 14:15:00,42.21,42.23,42.21,42.22,13800.0,32.5963,32.6118,32.5963,32.6041,13800.0
2010-12-31 14:20:00,42.22,42.22,42.19,42.2,11400.0,32.6041,32.6041,32.5809,32.5886,11400.0
2010-12-31 14:25:00,42.2,42.22,42.2,42.21,18000.0,32.5886,32.6041,32.5886,32.5963,18000.0
2010-12-31 14:30:00,42.22,42.23,42.21,42.22,22600.0,32.6041,32.6118,32.5963,32.6041,22600.0
2010-12-31 14:35:00,42.23,42.24,42.23,42.24,9000.0,32.6118,32.6195,32.6118,32.6195,9000.0
2010-12-31 14:40:00,42.24,42.24,42.23,42.23,11600.0,32.6195,32.6195,32.6118,32.6118,11600.0
2010-12-31 14:45:00,42.23,42.25,42.23,42.24,20600.0,32.6118,32.6272,32.6118,32.6195,20600.0
2010-12-31 14:50:00,42.23,42.24,42.18,42.18,15000.0,32.6118,32.6195,32.5732,32.5732,15000.0
2010-12-31 14:55:00,42.18,42.2,42.18,42.19,14800.0,32.5732,32.5886,32.5732,32.5809,14800.0
2010-12-31 15:00:00,42.19,42.21,42.19,42.19,12000.0,32.5809,32.5963,32.5809,32.5809,12000.0
2010-12-31 15:05:00,42.2,42.2,42.19,42.2,7800.0,32.5886,32.5886,32.5809,32.5886,7800.0
2010-12-31 15:10:00,42.2,42.2,42.17,42.2,27000.0,32.5886,32.5886,32.5655,32.5886,27000.0
2010-12-31 15:15:00,42.2,42.21,42.17,42.17,13000.0,32.5886,32.5963,32.5655,32.5655,13000.0
2010-12-31 15:20:00,42.18,42.19,42.16,42.17,7400.0,32.5732,32.5809,32.5577,32.5655,7400.0
2010-12-31 15:25:00,42.17,42.17,42.14,42.14,11400.0,32.5655,32.5655,32.5423,32.5423,11400.0
2010-12-31 15:30:00,42.15,42.15,42.13,42.13,9200.0,32.55,32.55,32.5346,32.5346,9200.0
2010-12-31 15:35:00,42.14,42.15,42.11,42.14,27400.0,32.5423,32.55,32.5191,32.5423,27400.0
2010-12-31 15:40:00,42.14,42.14,42.13,42.13,17200.0,32.5423,32.5423,32.5346,32.5346,17200.0
2010-12-31 15:45:00,42.13,42.13,42.0,42.01,64200.0,32.5346,32.5346,32.4342,32.4419,64200.0
2010-12-31 15:50:00,42.01,42.04,41.98,42.04,60000.0,32.4419,32.4651,32.4187,32.4651,60000.0
2010-12-31 15:55:00,42.04,42.06,42.0,42.06,124600.0,32.4651,32.4805,32.4342,32.4805,124600.0
2011-01-03 09:30:00,42.26,42.3,42.19,42.2,69400.0,32.635,32.6658,32.5809,32.5886,69400.0
2011-01-03 09:35:00,42.23,42.24,42.16,42.17,10600.0,32.6118,32.6195,32.5577,32.5655,10600.0
2011-01-03 09:40:00,42.17,42.2,42.16,42.18,21600.0,32.5655,32.5886,32.5577,32.5732,21600.0
2011-01-03 09:45:00,42.19,42.31,42.18,42.3,17400.0,32.5809,32.6736,32.5732,32.6658,17400.0
2011-01-03 09:50:00,42.31,42.35,42.3,42.35,12400.0,32.6736,32.7045,32.6658,32.7045,12400.0
2011-01-03 09:55:00,42.35,42.38,42.34,42.37,13600.0,32.7045,32.7276,32.6967,32.7199,13600.0
2011-01-03 10:00:00,42.37,42.38,42.29,42.32,30600.0,32.7199,32.7276,32.6581,32.6813,30600.0
2011-01-03 10:05:00,42.35,42.38,42.34,42.34,14400.0,32.7045,32.7276,32.6967,32.6967,14400.0
2011-01-03 10:10:00,42.35,42.4,42.35,42.38,8000.0,32.7045,32.7431,32.7045,32.7276,8000.0
2011-01-03 10:15:00,42.41,42.49,42.41,42.48,15800.0,32.7508,32.8126,32.7508,32.8049,15800.0
2011-01-03 10:20:00,42.47,42.48,42.42,42.44,38600.0,32.7971,32.8049,32.7585,32.774,38600.0
2011-01-03 10:25:00,42.45,42.48,42.41,42.43,23600.0,32.7817,32.8049,32.7508,32.7662,23600.0
2011-01-03 10:30:00,42.43,42.48,42.41,42.47,17800.0,32.7662,32.8049,32.7508,32.7971,17800.0
2011-01-03 10:35:00,42.47,42.49,42.45,42.49,17000.0,32.7971,32.8126,32.7817,32.8126,17000.0
2011-01-03 10:40:00,42.49,42.5,42.48,42.49,26000.0,32.8126,32.8203,32.8049,32.8126,26000.0
2011-01-03 10:45:00,42.49,42.5,42.47,42.48,22600.0,32.8126,32.8203,32.7971,32.8049,22600.0
2011-01-03 10:50:00,42.48,42.5,42.46,42.47,17800.0,32.8049,32.8203,32.7894,32.7971,17800.0
2011-01-03 10:55:00,42.47,42.49,42.46,42.47,7200.0,32.7971,32.8126,32.7894,32.7971,7200.0
2011-01-03 11:00:00,42.49,42.49,42.44,42.45,15400.0,32.8126,32.8126,32.774,32.7817,15400.0
2011-01-03 11:05:00,42.45,42.49,42.43,42.45,18400.0,32.7817,32.8126,32.7662,32.7817,18400.0
2011-01-03 11:10:00,42.44,42.47,42.41,42.46,21400.0,32.774,32.7971,32.7508,32.7894,21400.0
2011-01-03 11:15:00,42.45,42.47,42.44,42.44,11000.0,32.7817,32.7971,32.774,32.774,11000.0
2011-01-03 11:20:00,42.44,42.49,42.44,42.48,16200.0,32.774,32.8126,32.774,32.8049,16200.0
2011-01-03 11:25:00,42.48,42.49,42.47,42.49,3200.0,32.8049,32.8126,32.7971,32.8126,3200.0
2011-01-03 11:30:00,42.49,42.49,42.45,42.47,6400.0,32.8126,32.8126,32.7817,32.7971,6400.0
2011-01-03 11:35:00,42.47,42.49,42.44,42.48,17600.0,32.7971,32.8126,32.774,32.8049,17600.0
2011-01-03 11:40:00,42.48,42.49,42.45,42.47,21200.0,32.8049,32.8126,32.7817,32.7971,21200.0
2011-01-03 11:45:00,42.48,42.48,42.45,42.46,9200.0,32.8049,32.8049,32.7817,32.7894,9200.0
2011-01-03 11:50:00,42.46,42.48,42.45,42.45,8800.0,32.7894,32.8049,32.7817,32.7817,8800.0
2011-01-03 11:55:00,42.45,42.49,42.45,42.49,5200.0,32.7817,32.8126,32.7817,32.8126,5200.0
2011-01-03 12:00:00,42.48,42.49,42.47,42.48,8000.0,32.8049,32.8126,32.7971,32.8049,8000.0
2011-01-03 12:05:00,42.48,42.49,42.46,42.47,6000.0,32.8049,32.8126,32.7894,32.7971,6000.0
2011-01-03 12:10:00,42.48,42.49,42.48,42.49,6200.0,32.8049,32.8126,32.8049,32.8126,6200.0
2011-01-03 12:15:00,42.48,42.49,42.47,42.49,8800.0,32.8049,32.8126,32.7971,32.8126,8800.0
2011-01-03 12:20:00,42.49,42.52,42.49,42.5,42200.0,32.8126,32.8357,32.8126,32.8203,42200.0
2011-01-03 12:25:00,42.5,42.51,42.46,42.48,8000.0,32.8203,32.828,32.7894,32.8049,8000.0
2011-01-03 12:30:00,42.47,42.49,42.44,42.45,18200.0,32.7971,32.8126,32.774,32.7817,18200.0
2011-01-03 12:35:00,42.44,42.45,42.38,42.39,21600.0,32.774,32.7817,32.7276,32.7354,21600.0
2011-01-03 12:40:00,42.4,42.41,42.38,42.38,16600.0,32.7431,32.7508,32.7276,32.7276,16600.0
2011-01-03 12:45:00,42.38,42.4,42.37,42.38,19000.0,32.7276,32.7431,32.7199,32.7276,19000.0
2011-01-03 12:50:00,42.4,42.41,42.35,42.36,16600.0,32.7431,32.7508,32.7045,32.7122,16600.0
2011-01-03 12:55:00,42.36,42.37,42.31,42.34,28000.0,32.7122,32.7199,32.6736,32.6967,28000.0
2011-01-03 13:00:00,42.34,42.38,42.34,42.37,6800.0,32.6967,32.7276,32.6967,32.7199,6800.0
2011-01-03 13:05:00,42.37,42.37,42.35,42.37,5800.0,32.7199,32.7199,32.7045,32.7199,5800.0
2011-01-03 13:10:00,42.35,42.41,42.35,42.41,8800.0,32.7045,32.7508,32.7045,32.7508,8800.0
2011-01-03 13:15:00,42.4,42.41,42.38,42.39,6400.0,32.7431,32.7508,32.7276,32.7354,6400.0
2011-01-03 13:20:00,42.4,42.41,42.36,42.38,5800.0,32.7431,32.7508,32.7122,32.7276,5800.0
2011-01-03 13:25:00,42.37,42.39,42.33,42.39,16400.0,32.7199,32.7354,32.689,32.7354,16400.0
2011-01-03 13:30:00,42.38,42.4,42.37,42.38,12000.0,32.7276,32.7431,32.7199,32.7276,12000.0
2011-01-03 13:35:00,42.39,42.42,42.36,42.41,16800.0,32.7354,32.7585,32.7122,32.7508,16800.0
2011-01-03 13:40:00,42.4,42.44,42.4,42.43,15600.0,32.7431,32.774,32.7431,32.7662,15600.0
2011-01-03 13:45:00,42.43,42.46,42.42,42.45,15200.0,32.7662,32.7894,32.7585,32.7817,15200.0
2011-01-03 13:50:00,42.45,42.47,42.45,42.47,10800.0,32.7817,32.7971,32.7817,32.7971,10800.0
2011-01-03 13:55:00,42.47,42.47,42.46,42.46,6400.0,32.7971,32.7971,32.7894,32.7894,6400.0
2011-01-03 14:00:00,42.47,42.49,42.45,42.46,12400.0,32.7971,32.8126,32.7817,32.7894,12400.0
2011-01-03 14:05:00,42.46,42.48,42.45,42.47,18800.0,32.7894,32.8049,32.7817,32.7971,18800.0
2011-01-03 14:10:00,42.48,42.49,42.4,42.42,18800.0,32.8049,32.8126,32.7431,32.7585,18800.0
2011-01-03 14:15:00,42.42,42.43,42.41,42.42,19200.0,32.7585,32.7662,32.7508,32.7585,19200.0
2011-01-03 14:20:00,42.41,42.41,42.38,42.39,23600.0,32.7508,32.7508,32.7276,32.7354,23600.0
2011-01-03 14:25:00,42.4,42.4,42.34,42.34,9000.0,32.7431,32.7431,32.6967,32.6967,9000.0
2011-01-03 14:30:00,42.34,42.35,42.32,42.34,25600.0,32.6967,32.7045,32.6813,32.6967,25600.0
2011-01-03 14:35:00,42.33,42.35,42.33,42.35,16600.0,32.689,32.7045,32.689,32.7045,16600.0
2011-01-03 14:40:00,42.35,42.38,42.33,42.37,33600.0,32.7045,32.7276,32.689,32.7199,33600.0
2011-01-03 14:45:00,42.38,42.4,42.34,42.39,17800.0,32.7276,32.7431,32.6967,32.7354,17800.0
2011-01-03 14:50:00,42.38,42.38,42.37,42.38,9800.0,32.7276,32.7276,32.7199,32.7276,9800.0
2011-01-03 14:55:00,42.38,42.39,42.36,42.37,8000.0,32.7276,32.7354,32.7122,32.7199,8000.0
2011-01-03 15:00:00,42.37,42.41,42.37,42.38,14800.0,32.7199,32.7508,32.7199,32.7276,14800.0
2011-01-03 15:05:00,42.36,42.36,42.32,42.34,17200.0,32.7122,32.7122,32.6813,32.6967,17200.0
2011-01-03 15:10:00,42.35,42.36,42.31,42.32,16000.0,32.7045,32.7122,32.6736,32.6813,16000.0
2011-01-03 15:15:00,42.32,42.33,42.27,42.31,26800.0,32.6813,32.689,32.6427,32.6736,26800.0
2011-01-03 15:20:00,42.3,42.3,42.22,42.24,65600.0,32.6658,32.6658,32.6041,32.6195,65600.0
2011-01-03 15:25:00,42.24,42.29,42.23,42.29,40800.0,32.6195,32.6581,32.6118,32.6581,40800.0
2011-01-03 15:30:00,42.29,42.34,42.29,42.34,21000.0,32.6581,32.6967,32.6581,32.6967,21000.0
2011-01-03 15:35:00,42.34,42.35,42.3,42.3,45600.0,32.6967,32.7045,32.6658,32.6658,45600.0
2011-01-03 15:40:00,42.29,42.32,42.29,42.32,38000.0,32.6581,32.6813,32.6581,32.6813,38000.0
2011-01-03 15:45:00,42.33,42.38,42.33,42.37,82600.0,32.689,32.7276,32.689,32.7199,82600.0
2011-01-03 15:50:00,42.37,42.4,42.3,42.33,65200.0,32.7199,32.7431,32.6658,32.689,65200.0
2011-01-03 15:55:00,42.32,42.34,42.31,42.33,132000.0,32.6813,32.6967,32.6736,32.689,132000.0
2011-01-04 09:30:00,42.33,42.35,42.27,42.3,43000.0,32.689,32.7045,32.6427,32.6658,43000.0
2011-01-04 09:35:00,42.3,42.33,42.27,42.31,11000.0,32.6658,32.689,32.6427,32.6736,11000.0
2011-01-04 09:40:00,42.32,42.33,42.24,42.25,13200.0,32.6813,32.689,32.6195,32.6272,13200.0
2011-01-04 09:45:00,42.23,42.24,42.2,42.21,11600.0,32.6118,32.6195,32.5886,32.5963,11600.0
2011-01-04 09:50:00,42.21,42.21,42.12,42.12,17800.0,32.5963,32.5963,32.5268,32.5268,17800.0
2011-01-04 09:55:00,42.13,42.18,42.13,42.15,23200.0,32.5346,32.5732,32.5346,32.55,23200.0
2011-01-04 10:00:00,42.15,42.2,42.11,42.16,22000.0,32.55,32.5886,32.5191,32.5577,22000.0
2011-01-04 10:05:00,42.17,42.18,42.15,42.16,26200.0,32.5655,32.5732,32.55,32.5577,26200.0
2011-01-04 10:10:00,42.16,42.16,42.06,42.06,55600.0,32.5577,32.5577,32.4805,32.4805,55600.0
2011-01-04 10:15:00,42.07,42.07,41.99,42.01,34400.0,32.4882,32.4882,32.4265,32.4419,34400.0
2011-01-04 10:20:00,42.01,42.09,42.01,42.09,27600.0,32.4419,32.5037,32.4419,32.5037,27600.0
2011-01-04 10:25:00,42.08,42.1,42.02,42.06,16400.0,32.496,32.5114,32.4496,32.4805,16400.0
2011-01-04 10:30:00,42.07,42.1,42.02,42.02,18600.0,32.4882,32.5114,32.4496,32.4496,18600.0
2011-01-04 10:35:00,42.02,42.1,42.02,42.1,22400.0,32.4496,32.5114,32.4496,32.5114,22400.0
2011-01-04 10:40:00,42.1,42.12,42.09,42.09,19600.0,32.5114,32.5268,32.5037,32.5037,19600.0
2011-01-04 10:45:00,42.08,42.08,42.03,42.07,20800.0,32.496,32.496,32.4573,32.4882,20800.0
2011-01-04 10:50:00,42.08,42.08,42.03,42.06,16400.0,32.496,32.496,32.4573,32.4805,16400.0
2011-01-04 10:55:00,42.05,42.06,42.02,42.04,15000.0,32.4728,32.4805,32.4496,32.4651,15000.0
2011-01-04 11:00:00,42.04,42.05,42.02,42.03,17400.0,32.4651,32.4728,32.4496,32.4573,17400.0
2011-01-04 11:05:00,42.03,42.04,41.93,41.93,40800.0,32.4573,32.4651,32.3801,32.3801,40800.0
2011-01-04 11:10:00,41.92,41.93,41.83,41.88,36600.0,32.3724,32.3801,32.3029,32.3415,36600.0
2011-01-04 11:15:00,41.88,41.88,41.82,41.85,35000.0,32.3415,32.3415,32.2952,32.3183,35000.0
2011-01-04 11:20:00,41.85,41.86,41.82,41.85,41600.0,32.3183,32.3261,32.2952,32.3183,41600.0
2011-01-04 11:25:00,41.85,41.87,41.8,41.81,16600.0,32.3183,32.3338,32.2797,32.2875,16600.0
2011-01-04 11:30:00,41.8,41.83,41.8,41.83,15400.0,32.2797,32.3029,32.2797,32.3029,15400.0
2011-01-04 11:35:00,41.82,41.84,41.8,41.81,29600.0,32.2952,32.3106,32.2797,32.2875,29600.0
2011-01-04 11:40:00,41.81,41.85,41.8,41.83,16200.0,32.2875,32.3183,32.2797,32.3029,16200.0
2011-01-04 11:45:00,41.84,41.85,41.78,41.79,16800.0,32.3106,32.3183,32.2643,32.272,16800.0
2011-01-04 11:50:00,41.8,41.84,41.79,41.84,9400.0,32.2797,32.3106,32.272,32.3106,9400.0
2011-01-04 11:55:00,41.84,41.84,41.65,41.66,57200.0,32.3106,32.3106,32.1639,32.1716,57200.0
2011-01-04 12:00:00,41.66,41.74,41.66,41.74,18800.0,32.1716,32.2334,32.1716,32.2334,18800.0
2011-01-04 12:05:00,41.73,41.74,41.65,41.67,41800.0,32.2257,32.2334,32.1639,32.1793,41800.0
2011-01-04 12:10:00,41.67,41.72,41.67,41.72,18400.0,32.1793,32.2179,32.1793,32.2179,18400.0
2011-01-04 12:15:00,41.72,41.73,41.7,41.7,10800.0,32.2179,32.2257,32.2025,32.2025,10800.0
2011-01-04 12:20:00,41.7,41.71,41.64,41.65,21000.0,32.2025,32.2102,32.1562,32.1639,21000.0
2011-01-04 12:25:00,41.64,41.65,41.58,41.58,32600.0,32.1562,32.1639,32.1098,32.1098,32600.0
2011-01-04 12:30:00,41.58,41.59,41.55,41.56,27800.0,32.1098,32.1176,32.0867,32.0944,27800.0
2011-01-04 12:35:00,41.57,41.65,41.53,41.54,52200.0,32.1021,32.1639,32.0712,32.0789,52200.0
2011-01-04 12:40:00,41.54,41.56,41.49,41.49,39400.0,32.0789,32.0944,32.0403,32.0403,39400.0
2011-01-04 12:45:00,41.49,41.49,41.45,41.48,16600.0,32.0403,32.0403,32.0094,32.0326,16600.0
2011-01-04 12:50:00,41.48,41.5,41.46,41.46,21200.0,32.0326,32.0481,32.0172,32.0172,21200.0
2011-01-04 12:55:00,41.46,41.5,41.46,41.5,33800.0,32.0172,32.0481,32.0172,32.0481,33800.0
2011-01-04 13:00:00,41.51,41.59,41.51,41.59,18800.0,32.0558,32.1176,32.0558,32.1176,18800.0
2011-01-04 13:05:00,41.6,41.63,41.6,41.62,13600.0,32.1253,32.1484,32.1253,32.1407,13600.0
2011-01-04 13:10:00,41.62,41.64,41.61,41.63,10600.0,32.1407,32.1562,32.133,32.1484,10600.0
2011-01-04 13:15:00,41.63,41.68,41.63,41.65,14800.0,32.1484,32.1871,32.1484,32.1639,14800.0
2011-01-04 13:20:00,41.66,41.67,41.64,41.65,14000.0,32.1716,32.1793,32.1562,32.1639,14000.0
2011-01-04 13:25:00,41.64,41.64,41.62,41.63,10800.0,32.1562,32.1562,32.1407,32.1484,10800.0
2011-01-04 13:30:00,41.63,41.65,41.62,41.63,14000.0,32.1484,32.1639,32.1407,32.1484,14000.0
2011-01-04 13:35:00,41.63,41.64,41.6,41.63,20400.0,32.1484,32.1562,32.1253,32.1484,20400.0
2011-01-04 13:40:00,41.62,41.62,41.58,41.61,19800.0,32.1407,32.1407,32.1098,32.133,19800.0
2011-01-04 13:45:00,41.62,41.68,41.62,41.67,8800.0,32.1407,32.1871,32.1407,32.1793,8800.0
2011-01-04 13:50:00,41.67,41.67,41.63,41.63,7200.0,32.1793,32.1793,32.1484,32.1484,7200.0
2011-01-04 13:55:00,41.63,41.67,41.63,41.66,11800.0,32.1484,32.1793,32.1484,32.1716,11800.0
2011-01-04 14:00:00,41.66,41.68,41.63,41.67,21200.0,32.1716,32.1871,32.1484,32.1793,21200.0
2011-01-04 14:05:00,41.67,41.73,41.67,41.72,11200.0,32.1793,32.2257,32.1793,32.2179,11200.0
2011-01-04 14:10:00,41.72,41.74,41.7,41.74,18200.0,32.2179,32.2334,32.2025,32.2334,18200.0
2011-01-04 14:15:00,41.73,41.76,41.73,41.75,7000.0,32.2257,32.2488,32.2257,32.2411,7000.0
2011-01-04 14:20:00,41.74,41.81,41.74,41.77,17000.0,32.2334,32.2875,32.2334,32.2566,17000.0
2011-01-04 14:25:00,41.76,41.84,41.76,41.82,10800.0,32.2488,32.3106,32.2488,32.2952,10800.0
2011-01-04 14:30:00,41.81,41.81,41.76,41.79,18200.0,32.2875,32.2875,32.2488,32.272,18200.0
2011-01-04 14:35:00,41.79,41.79,41.73,41.74,31800.0,32.272,32.272,32.2257,32.2334,31800.0
2011-01-04 14:40:00,41.75,41.8,41.74,41.75,40000.0,32.2411,32.2797,32.2334,32.2411,40000.0
2011-01-04 14:45:00,41.76,41.77,41.73,41.76,33200.0,32.2488,32.2566,32.2257,32.2488,33200.0
2011-01-04 14:50:00,41.76,41.77,41.73,41.74,45000.0,32.2488,32.2566,32.2257,32.2334,45000.0
2011-01-04 14:55:00,41.74,41.74,41.73,41.73,9600.0,32.2334,32.2334,32.2257,32.2257,9600.0
2011-01-04 15:00:00,41.73,41.74,41.71,41.71,15200.0,32.2257,32.2334,32.2102,32.2102,15200.0
2011-01-04 15:05:00,41.72,41.73,41.7,41.72,19000.0,32.2179,32.2257,32.2025,32.2179,19000.0
2011-01-04 15:10:00,41.71,41.74,41.7,41.72,19200.0,32.2102,32.2334,32.2025,32.2179,19200.0
2011-01-04 15:15:00,41.72,41.73,41.67,41.68,36200.0,32.2179,32.2257,32.1793,32.1871,36200.0
2011-01-04 15:20:00,41.68,41.76,41.65,41.74,30200.0,32.1871,32.2488,32.1639,32.2334,30200.0
2011-01-04 15:25:00,41.75,41.78,41.74,41.78,33000.0,32.2411,32.2643,32.2334,32.2643,33000.0
2011-01-04 15:30:00,41.78,41.79,41.73,41.74,55600.0,32.2643,32.272,32.2257,32.2334,55600.0
2011-01-04 15:35:00,41.74,41.78,41.72,41.77,38600.0,32.2334,32.2643,32.2179,32.2566,38600.0
2011-01-04 15:40:00,41.77,41.82,41.76,41.8,43800.0,32.2566,32.2952,32.2488,32.2797,43800.0
2011-01-04 15:45:00,41.79,41.79,41.73,41.74,88400.0,32.272,32.272,32.2257,32.2334,88400.0
2011-01-04 15:50:00,41.74,41.74,41.72,41.73,81200.0,32.2334,32.2334,32.2179,32.2257,81200.0
2011-01-04 15:55:00,41.73,41.75,41.67,41.72,162400.0,32.2257,32.2411,32.1793,32.2179,162400.0
2011-01-05 09:30:00,41.64,41.69,41.55,41.67,23000.0,32.1562,32.1948,32.0867,32.1793,23000.0
2011-01-05 09:35:00,41.68,41.68,41.52,41.63,46000.0,32.1871,32.1871,32.0635,32.1484,46000.0
2011-01-05 09:40:00,41.65,41.75,41.63,41.68,17200.0,32.1639,32.2411,32.1484,32.1871,17200.0
2011-01-05 09:45:00,41.68,41.87,41.67,41.87,16000.0,32.1871,32.3338,32.1793,32.3338,16000.0
2011-01-05 09:50:00,41.86,41.91,41.84,41.89,44400.0,32.3261,32.3647,32.3106,32.3492,44400.0
2011-01-05 09:55:00,41.88,41.88,41.81,41.81,36800.0,32.3415,32.3415,32.2875,32.2875,36800.0
2011-01-05 10:00:00,41.83,41.9,41.74,41.84,44000.0,32.3029,32.357,32.2334,32.3106,44000.0
2011-01-05 10:05:00,41.84,41.95,41.84,41.95,54400.0,32.3106,32.3956,32.3106,32.3956,54400.0
2011-01-05 10:10:00,41.97,41.97,41.88,41.88,22800.0,32.411,32.411,32.3415,32.3415,22800.0
2011-01-05 10:15:00,41.89,41.94,41.84,41.91,24200.0,32.3492,32.3878,32.3106,32.3647,24200.0
2011-01-05 10:20:00,41.93,41.95,41.88,41.9,21600.0,32.3801,32.3956,32.3415,32.357,21600.0
2011-01-05 10:25:00,41.91,41.93,41.85,41.88,21000.0,32.3647,32.3801,32.3183,32.3415,21000.0
2011-01-05 10:30:00,41.87,41.92,41.86,41.9,23600.0,32.3338,32.3724,32.3261,32.357,23600.0
2011-01-05 10:35:00,41.9,41.97,41.9,41.95,18600.0,32.357,32.411,32.357,32.3956,18600.0
2011-01-05 10:40:00,41.94,41.97,41.93,41.96,15600.0,32.3878,32.411,32.3801,32.4033,15600.0
2011-01-05 10:45:00,41.95,41.99,41.92,41.97,20000.0,32.3956,32.4265,32.3724,32.411,20000.0
2011-01-05 10:50:00,41.98,42.0,41.97,41.98,16000.0,32.4187,32.4342,32.411,32.4187,16000.0
2011-01-05 10:55:00,41.98,41.98,41.93,41.95,28800.0,32.4187,32.4187,32.3801,32.3956,28800.0
2011-01-05 11:00:00,41.95,41.97,41.91,41.95,23000.0,32.3956,32.411,32.3647,32.3956,23000.0
2011-01-05 11:05:00,41.95,42.0,41.94,42.0,25600.0,32.3956,32.4342,32.3878,32.4342,25600.0
2011-01-05 11:10:00,41.99,41.99,41.97,41.97,15200.0,32.4265,32.4265,32.411,32.411,15200.0
2011-01-05 11:15:00,41.96,41.97,41.93,41.95,15800.0,32.4033,32.411,32.3801,32.3956,15800.0
2011-01-05 11:20:00,41.95,41.99,41.95,41.99,18400.0,32.3956,32.4265,32.3956,32.4265,18400.0
2011-01-05 11:25:00,41.98,41.99,41.96,41.96,72200.0,32.4187,32.4265,32.4033,32.4033,72200.0
2011-01-05 11:30:00,41.96,41.99,41.96,41.98,21200.0,32.4033,32.4265,32.4033,32.4187,21200.0
2011-01-05 11:35:00,41.98,41.99,41.96,41.97,23200.0,32.4187,32.4265,32.4033,32.411,23200.0
2011-01-05 11:40:00,41.99,41.99,41.93,41.94,12200.0,32.4265,32.4265,32.3801,32.3878,12200.0
2011-01-05 11:45:00,41.95,41.99,41.95,41.96,16600.0,32.3956,32.4265,32.3956,32.4033,16600.0
2011-01-05 11:50:00,41.96,41.99,41.94,41.96,14200.0,32.4033,32.4265,32.3878,32.4033,14200.0
2011-01-05 11:55:00,41.96,41.99,41.96,41.98,6400.0,32.4033,32.4265,32.4033,32.4187,6400.0
2011-01-05 12:00:00,41.98,42.0,41.97,41.99,14000.0,32.4187,32.4342,32.411,32.4265,14000.0
2011-01-05 12:05:00,41.99,42.04,41.99,42.03,24000.0,32.4265,32.4651,32.4265,32.4573,24000.0
2011-01-05 12:10:00,42.04,42.06,41.98,41.98,18400.0,32.4651,32.4805,32.4187,32.4187,18400.0
2011-01-05 12:15:00,41.99,41.99,41.94,41.96,15000.0,32.4265,32.4265,32.3878,32.4033,15000.0
2011-01-05 12:20:00,41.98,41.99,41.92,41.95,14000.0,32.4187,32.4265,32.3724,32.3956,14000.0
2011-01-05 12:25:00,41.96,41.97,41.95,41.96,11600.0,32.4033,32.411,32.3956,32.4033,11600.0
2011-01-05 12:30:00,41.95,41.96,41.9,41.92,21400.0,32.3956,32.4033,32.357,32.3724,21400.0
2011-01-05 12:35:00,41.94,41.98,41.94,41.96,9200.0,32.3878,32.4187,32.3878,32.4033,9200.0
2011-01-05 12:40:00,41.96,41.96,41.92,41.93,17800.0,32.4033,32.4033,32.3724,32.3801,17800.0
2011-01-05 12:45:00,41.94,41.94,41.91,41.93,12600.0,32.3878,32.3878,32.3647,32.3801,12600.0
2011-01-05 12:50:00,41.92,41.94,41.9,41.93,14200.0,32.3724,32.3878,32.357,32.3801,14200.0
2011-01-05 12:55:00,41.91,41.92,41.83,41.84,14600.0,32.3647,32.3724,32.3029,32.3106,14600.0
2011-01-05 13:00:00,41.83,41.86,41.83,41.84,16600.0,32.3029,32.3261,32.3029,32.3106,16600.0
2011-01-05 13:05:00,41.84,41.85,41.82,41.85,8200.0,32.3106,32.3183,32.2952,32.3183,8200.0
2011-01-05 13:10:00,41.85,41.87,41.8,41.85,20800.0,32.3183,32.3338,32.2797,32.3183,20800.0
2011-01-05 13:15:00,41.85,41.85,41.81,41.82,11000.0,32.3183,32.3183,32.2875,32.2952,11000.0
2011-01-05 13:20:00,41.81,41.84,41.81,41.81,7800.0,32.2875,32.3106,32.2875,32.2875,7800.0
2011-01-05 13:25:00,41.81,41.84,41.79,41.82,39200.0,32.2875,32.3106,32.272,32.2952,39200.0
2011-01-05 13:30:00,41.82,41.84,41.8,41.82,54400.0,32.2952,32.3106,32.2797,32.2952,54400.0
2011-01-05 13:35:00,41.82,41.84,41.8,41.8,31400.0,32.2952,32.3106,32.2797,32.2797,31400.0
2011-01-05 13:40:00,41.8,41.8,41.71,41.77,128000.0,32.2797,32.2797,32.2102,32.2566,128000.0
2011-01-05 13:45:00,41.77,41.81,41.7,41.79,125400.0,32.2566,32.2875,32.2025,32.272,125400.0
2011-01-05 13:50:00,41.77,41.85,41.71,41.85,122600.0,32.2566,32.3183,32.2102,32.3183,122600.0
2011-01-05 13:55:00,41.85,41.91,41.84,41.91,15000.0,32.3183,32.3647,32.3106,32.3647,15000.0
2011-01-05 14:00:00,41.91,41.98,41.9,41.97,22600.0,32.3647,32.4187,32.357,32.411,22600.0
2011-01-05 14:05:00,41.96,42.02,41.96,41.98,35000.0,32.4033,32.4496,32.4033,32.4187,35000.0
2011-01-05 14:10:00,41.99,41.99,41.94,41.95,8400.0,32.4265,32.4265,32.3878,32.3956,8400.0
2011-01-05 14:15:00,41.94,41.97,41.94,41.97,18000.0,32.3878,32.411,32.3878,32.411,18000.0
2011-01-05 14:20:00,41.97,41.99,41.94,41.95,15000.0,32.411,32.4265,32.3878,32.3956,15000.0
2011-01-05 14:25:00,41.95,41.95,41.89,41.91,38400.0,32.3956,32.3956,32.3492,32.3647,38400.0
2011-01-05 14:30:00,41.9,41.94,41.9,41.93,8200.0,32.357,32.3878,32.357,32.3801,8200.0
2011-01-05 14:35:00,41.93,41.93,41.85,41.85,19000.0,32.3801,32.3801,32.3183,32.3183,19000.0
2011-01-05 14:40:00,41.85,41.9,41.85,41.87,27600.0,32.3183,32.357,32.3183,32.3338,27600.0
2011-01-05 14:45:00,41.85,41.88,41.84,41.85,11000.0,32.3183,32.3415,32.3106,32.3183,11000.0
2011-01-05 14:50:00,41.85,41.85,41.83,41.85,10200.0,32.3183,32.3183,32.3029,32.3183,10200.0
2011-01-05 14:55:00,41.84,41.85,41.82,41.85,39200.0,32.3106,32.3183,32.2952,32.3183,39200.0
2011-01-05 15:00:00,41.85,41.87,41.84,41.84,19600.0,32.3183,32.3338,32.3106,32.3106,19600.0
2011-01-05 15:05:00,41.83,41.86,41.82,41.85,47400.0,32.3029,32.3261,32.2952,32.3183,47400.0
2011-01-05 15:10:00,41.85,41.91,41.84,41.9,68400.0,32.3183,32.3647,32.3106,32.357,68400.0
2011-01-05 15:15:00,41.89,41.94,41.88,41.94,36200.0,32.3492,32.3878,32.3415,32.3878,36200.0
2011-01-05 15:20:00,41.94,41.94,41.88,41.91,62000.0,32.3878,32.3878,32.3415,32.3647,62000.0
2011-01-05 15:25:00,41.91,41.92,41.89,41.89,17400.0,32.3647,32.3724,32.3492,32.3492,17400.0
2011-01-05 15:30:00,41.9,41.97,41.88,41.94,32800.0,32.357,32.411,32.3415,32.3878,32800.0
2011-01-05 15:35:00,41.95,41.97,41.93,41.96,36000.0,32.3956,32.411,32.3801,32.4033,36000.0
2011-01-05 15:40:00,41.97,41.97,41.92,41.95,32400.0,32.411,32.411,32.3724,32.3956,32400.0
2011-01-05 15:45:00,41.94,41.99,41.93,41.99,43000.0,32.3878,32.4265,32.3801,32.4265,43000.0
2011-01-05 15:50:00,41.98,41.99,41.92,41.94,25800.0,32.4187,32.4265,32.3724,32.3878,25800.0
2011-01-05 15:55:00,41.95,41.99,41.93,41.98,96800.0,32.3956,32.4265,32.3801,32.4187,96800.0
2011-01-06 09:30:00,41.93,41.93,41.8,41.81,30400.0,32.3801,32.3801,32.2797,32.2875,30400.0
2011-01-06 09:35:00,41.81,41.93,41.8,41.93,18200.0,32.2875,32.3801,32.2797,32.3801,18200.0
2011-01-06 09:40:00,41.93,41.94,41.75,41.84,37200.0,32.3801,32.3878,32.2411,32.3106,37200.0
2011-01-06 09:45:00,41.84,41.9,41.81,41.9,13400.0,32.3106,32.357,32.2875,32.357,13400.0
2011-01-06 09:50:00,41.9,41.96,41.9,41.92,14600.0,32.357,32.4033,32.357,32.3724,14600.0
2011-01-06 09:55:00,41.93,41.93,41.84,41.88,19400.0,32.3801,32.3801,32.3106,32.3415,19400.0
2011-01-06 10:00:00,41.88,41.94,41.85,41.85,13600.0,32.3415,32.3878,32.3183,32.3183,13600.0
2011-01-06 10:05:00,41.84,41.9,41.83,41.85,16200.0,32.3106,32.357,32.3029,32.3183,16200.0
2011-01-06 10:10:00,41.85,41.87,41.82,41.83,14800.0,32.3183,32.3338,32.2952,32.3029,14800.0
2011-01-06 10:15:00,41.84,41.87,41.83,41.85,16400.0,32.3106,32.3338,32.3029,32.3183,16400.0
2011-01-06 10:20:00,41.85,41.93,41.85,41.92,13400.0,32.3183,32.3801,32.3183,32.3724,13400.0
2011-01-06 10:25:00,41.93,41.94,41.88,41.94,35800.0,32.3801,32.3878,32.3415,32.3878,35800.0
2011-01-06 10:30:00,41.94,41.98,41.94,41.97,12600.0,32.3878,32.4187,32.3878,32.411,12600.0
2011-01-06 10:35:00,41.98,41.99,41.95,41.98,12200.0,32.4187,32.4265,32.3956,32.4187,12200.0
2011-01-06 10:40:00,41.98,41.99,41.95,41.99,21000.0,32.4187,32.4265,32.3956,32.4265,21000.0
2011-01-06 10:45:00,41.98,41.99,41.94,41.96,17000.0,32.4187,32.4265,32.3878,32.4033,17000.0
2011-01-06 10:50:00,41.96,41.96,41.85,41.92,19000.0,32.4033,32.4033,32.3183,32.3724,19000.0
2011-01-06 10:55:00,41.93,41.93,41.88,41.91,17000.0,32.3801,32.3801,32.3415,32.3647,17000.0
2011-01-06 11:00:00,41.92,41.94,41.79,41.8,19400.0,32.3724,32.3878,32.272,32.2797,19400.0
2011-01-06 11:05:00,41.8,41.81,41.71,41.72,21000.0,32.2797,32.2875,32.2102,32.2179,21000.0
2011-01-06 11:10:00,41.74,41.8,41.72,41.77,15000.0,32.2334,32.2797,32.2179,32.2566,15000.0
2011-01-06 11:15:00,41.77,41.84,41.77,41.83,17200.0,32.2566,32.3106,32.2566,32.3029,17200.0
2011-01-06 11:20:00,41.84,41.86,41.81,41.84,8800.0,32.3106,32.3261,32.2875,32.3106,8800.0
2011-01-06 11:25:00,41.84,41.85,41.8,41.85,9400.0,32.3106,32.3183,32.2797,32.3183,9400.0
2011-01-06 11:30:00,41.85,41.85,41.82,41.84,13800.0,32.3183,32.3183,32.2952,32.3106,13800.0
2011-01-06 11:35:00,41.85,41.85,41.81,41.82,14600.0,32.3183,32.3183,32.2875,32.2952,14600.0
2011-01-06 11:40:00,41.82,41.82,41.77,41.81,11600.0,32.2952,32.2952,32.2566,32.2875,11600.0
2011-01-06 11:45:00,41.81,41.87,41.79,41.87,11400.0,32.2875,32.3338,32.272,32.3338,11400.0
2011-01-06 11:50:00,41.87,41.88,41.86,41.88,9400.0,32.3338,32.3415,32.3261,32.3415,9400.0
2011-01-06 11:55:00,41.87,41.88,41.81,41.81,10200.0,32.3338,32.3415,32.2875,32.2875,10200.0
2011-01-06 12:00:00,41.82,41.84,41.77,41.77,13800.0,32.2952,32.3106,32.2566,32.2566,13800.0
2011-01-06 12:05:00,41.77,41.77,41.74,41.74,15400.0,32.2566,32.2566,32.2334,32.2334,15400.0
2011-01-06 12:10:00,41.75,41.79,41.74,41.75,12800.0,32.2411,32.272,32.2334,32.2411,12800.0
2011-01-06 12:15:00,41.74,41.77,41.72,41.72,11000.0,32.2334,32.2566,32.2179,32.2179,11000.0
2011-01-06 12:20:00,41.72,41.75,41.72,41.74,10000.0,32.2179,32.2411,32.2179,32.2334,10000.0
2011-01-06 12:25:00,41.74,41.8,41.74,41.78,11000.0,32.2334,32.2797,32.2334,32.2643,11000.0
2011-01-06 12:30:00,41.77,41.8,41.74,41.79,12800.0,32.2566,32.2797,32.2334,32.272,12800.0
2011-01-06 12:35:00,41.79,41.79,41.72,41.75,9600.0,32.272,32.272,32.2179,32.2411,9600.0
2011-01-06 12:40:00,41.74,41.8,41.72,41.79,86600.0,32.2334,32.2797,32.2179,32.272,86600.0
2011-01-06 12:45:00,41.79,41.82,41.79,41.79,7200.0,32.272,32.2952,32.272,32.272,7200.0
2011-01-06 12:50:00,41.79,41.79,41.77,41.79,7000.0,32.272,32.272,32.2566,32.272,7000.0
2011-01-06 12:55:00,41.79,41.81,41.77,41.77,14400.0,32.272,32.2875,32.2566,32.2566,14400.0
2011-01-06 13:00:00,41.77,41.79,41.75,41.75,34200.0,32.2566,32.272,32.2411,32.2411,34200.0
2011-01-06 13:05:00,41.74,41.77,41.73,41.76,18400.0,32.2334,32.2566,32.2257,32.2488,18400.0
2011-01-06 13:10:00,41.77,41.78,41.73,41.78,10400.0,32.2566,32.2643,32.2257,32.2643,10400.0
2011-01-06 13:15:00,41.78,41.81,41.76,41.77,9800.0,32.2643,32.2875,32.2488,32.2566,9800.0
2011-01-06 13:20:00,41.78,41.79,41.76,41.76,7600.0,32.2643,32.272,32.2488,32.2488,7600.0
2011-01-06 13:25:00,41.75,41.75,41.68,41.7,11000.0,32.2411,32.2411,32.1871,32.2025,11000.0
2011-01-06 13:30:00,41.71,41.76,41.71,41.72,6400.0,32.2102,32.2488,32.2102,32.2179,6400.0
2011-01-06 13:35:00,41.72,41.72,41.67,41.72,22000.0,32.2179,32.2179,32.1793,32.2179,22000.0
2011-01-06 13:40:00,41.71,41.74,41.69,41.72,9800.0,32.2102,32.2334,32.1948,32.2179,9800.0
2011-01-06 13:45:00,41.71,41.74,41.69,41.71,10200.0,32.2102,32.2334,32.1948,32.2102,10200.0
2011-01-06 13:50:00,41.71,41.77,41.71,41.74,13600.0,32.2102,32.2566,32.2102,32.2334,13600.0
2011-01-06 13:55:00,41.74,41.82,41.73,41.82,16000.0,32.2334,32.2952,32.2257,32.2952,16000.0
2011-01-06 14:00:00,41.83,41.84,41.79,41.79,8600.0,32.3029,32.3106,32.272,32.272,8600.0
2011-01-06 14:05:00,41.79,41.84,41.77,41.83,24200.0,32.272,32.3106,32.2566,32.3029,24200.0
2011-01-06 14:10:00,41.84,41.87,41.84,41.85,24000.0,32.3106,32.3338,32.3106,32.3183,24000.0
2011-01-06 14:15:00,41.85,41.87,41.82,41.84,19400.0,32.3183,32.3338,32.2952,32.3106,19400.0
2011-01-06 14:20:00,41.83,41.85,41.82,41.84,31200.0,32.3029,32.3183,32.2952,32.3106,31200.0
2011-01-06 14:25:00,41.84,41.87,41.82,41.85,20600.0,32.3106,32.3338,32.2952,32.3183,20600.0
2011-01-06 14:30:00,41.84,41.87,41.84,41.85,20200.0,32.3106,32.3338,32.3106,32.3183,20200.0
2011-01-06 14:35:00,41.84,41.88,41.82,41.87,24400.0,32.3106,32.3415,32.2952,32.3338,24400.0
2011-01-06 14:40:00,41.87,41.88,41.8,41.81,22600.0,32.3338,32.3415,32.2797,32.2875,22600.0
2011-01-06 14:45:00,41.81,41.84,41.77,41.78,32200.0,32.2875,32.3106,32.2566,32.2643,32200.0
2011-01-06 14:50:00,41.77,41.81,41.76,41.81,28000.0,32.2566,32.2875,32.2488,32.2875,28000.0
2011-01-06 14:55:00,41.81,41.84,41.78,41.81,30200.0,32.2875,32.3106,32.2643,32.2875,30200.0
2011-01-06 15:00:00,41.82,41.82,41.79,41.82,18600.0,32.2952,32.2952,32.272,32.2952,18600.0
2011-01-06 15:05:00,41.83,41.86,41.8,41.83,20400.0,32.3029,32.3261,32.2797,32.3029,20400.0
2011-01-06 15:10:00,41.83,41.88,41.83,41.87,21400.0,32.3029,32.3415,32.3029,32.3338,21400.0
2011-01-06 15:15:00,41.87,41.88,41.8,41.8,19200.0,32.3338,32.3415,32.2797,32.2797,19200.0
2011-01-06 15:20:00,41.79,41.8,41.73,41.73,20000.0,32.272,32.2797,32.2257,32.2257,20000.0
2011-01-06 15:25:00,41.74,41.76,41.7,41.74,39000.0,32.2334,32.2488,32.2025,32.2334,39000.0
2011-01-06 15:30:00,41.74,41.75,41.71,41.72,32000.0,32.2334,32.2411,32.2102,32.2179,32000.0
2011-01-06 15:35:00,41.72,41.79,41.71,41.75,40000.0,32.2179,32.272,32.2102,32.2411,40000.0
2011-01-06 15:40:00,41.74,41.77,41.73,41.75,46400.0,32.2334,32.2566,32.2257,32.2411,46400.0
2011-01-06 15:45:00,41.74,41.74,41.71,41.72,87600.0,32.2334,32.2334,32.2102,32.2179,87600.0
2011-01-06 15:50:00,41.72,41.74,41.7,41.71,75000.0,32.2179,32.2334,32.2025,32.2102,75000.0
2011-01-06 15:55:00,41.71,41.85,41.71,41.79,295000.0,32.2102,32.3183,32.2102,32.272,295000.0
2011-01-07 09:30:00,41.53,41.72,41.51,41.56,107000.0,32.0712,32.2179,32.0558,32.0944,107000.0
2011-01-07 09:35:00,41.56,41.69,41.54,41.57,47600.0,32.0944,32.1948,32.0789,32.1021,47600.0
2011-01-07 09:40:00,41.56,41.67,41.52,41.59,34800.0,32.0944,32.1793,32.0635,32.1176,34800.0
2011-01-07 09:45:00,41.62,41.65,41.52,41.52,52400.0,32.1407,32.1639,32.0635,32.0635,52400.0
2011-01-07 09:50:00,41.52,41.53,41.4,41.49,66000.0,32.0635,32.0712,31.9708,32.0403,66000.0
2011-01-07 09:55:00,41.5,41.54,41.49,41.52,42000.0,32.0481,32.0789,32.0403,32.0635,42000.0
2011-01-07 10:00:00,41.51,41.6,41.5,41.58,46600.0,32.0558,32.1253,32.0481,32.1098,46600.0
2011-01-07 10:05:00,41.57,41.62,41.54,41.57,81000.0,32.1021,32.1407,32.0789,32.1021,81000.0
2011-01-07 10:10:00,41.57,41.67,41.57,41.65,19400.0,32.1021,32.1793,32.1021,32.1639,19400.0
2011-01-07 10:15:00,41.68,41.71,41.66,41.7,17400.0,32.1871,32.2102,32.1716,32.2025,17400.0
2011-01-07 10:20:00,41.71,41.71,41.65,41.68,17400.0,32.2102,32.2102,32.1639,32.1871,17400.0
2011-01-07 10:25:00,41.69,41.73,41.65,41.73,12600.0,32.1948,32.2257,32.1639,32.2257,12600.0
2011-01-07 10:30:00,41.74,41.77,41.73,41.75,24600.0,32.2334,32.2566,32.2257,32.2411,24600.0
2011-01-07 10:35:00,41.77,41.77,41.74,41.74,12000.0,32.2566,32.2566,32.2334,32.2334,12000.0
2011-01-07 10:40:00,41.75,41.76,41.66,41.66,28000.0,32.2411,32.2488,32.1716,32.1716,28000.0
2011-01-07 10:45:00,41.65,41.68,41.6,41.68,22800.0,32.1639,32.1871,32.1253,32.1871,22800.0
2011-01-07 10:50:00,41.68,41.68,41.54,41.54,44400.0,32.1871,32.1871,32.0789,32.0789,44400.0
2011-01-07 10:55:00,41.54,41.63,41.53,41.58,30800.0,32.0789,32.1484,32.0712,32.1098,30800.0
2011-01-07 11:00:00,41.58,41.58,41.52,41.52,56000.0,32.1098,32.1098,32.0635,32.0635,56000.0
2011-01-07 11:05:00,41.52,41.52,41.39,41.4,51400.0,32.0635,32.0635,31.9631,31.9708,51400.0
2011-01-07 11:10:00,41.39,41.47,41.38,41.44,31600.0,31.9631,32.0249,31.9554,32.0017,31600.0
2011-01-07 11:15:00,41.43,41.49,41.43,41.47,20200.0,31.994,32.0403,31.994,32.0249,20200.0
2011-01-07 11:20:00,41.46,41.48,41.38,41.4,19600.0,32.0172,32.0326,31.9554,31.9708,19600.0
2011-01-07 11:25:00,41.41,41.42,41.28,41.28,52000.0,31.9786,31.9863,31.8782,31.8782,52000.0
2011-01-07 11:30:00,41.29,41.29,41.18,41.26,62600.0,31.8859,31.8859,31.8009,31.8627,62600.0
2011-01-07 11:35:00,41.27,41.27,41.17,41.24,40400.0,31.8704,31.8704,31.7932,31.8473,40400.0
2011-01-07 11:40:00,41.24,41.26,41.21,41.23,30400.0,31.8473,31.8627,31.8241,31.8396,30400.0
2011-01-07 11:45:00,41.24,41.25,41.2,41.24,27600.0,31.8473,31.855,31.8164,31.8473,27600.0
2011-01-07 11:50:00,41.24,41.25,41.16,41.17,44600.0,31.8473,31.855,31.7855,31.7932,44600.0
2011-01-07 11:55:00,41.17,41.17,41.08,41.13,61000.0,31.7932,31.7932,31.7237,31.7623,61000.0
2011-01-07 12:00:00,41.13,41.13,41.07,41.12,22800.0,31.7623,31.7623,31.716,31.7546,22800.0
2011-01-07 12:05:00,41.12,41.13,41.1,41.1,26200.0,31.7546,31.7623,31.7392,31.7392,26200.0
2011-01-07 12:10:00,41.11,41.12,41.09,41.09,20200.0,31.7469,31.7546,31.7314,31.7314,20200.0
2011-01-07 12:15:00,41.1,41.12,41.05,41.11,27000.0,31.7392,31.7546,31.7005,31.7469,27000.0
2011-01-07 12:20:00,41.12,41.12,41.1,41.1,17400.0,31.7546,31.7546,31.7392,31.7392,17400.0
2011-01-07 12:25:00,41.1,41.1,41.04,41.04,40000.0,31.7392,31.7392,31.6928,31.6928,40000.0
2011-01-07 12:30:00,41.03,41.06,40.99,41.04,36400.0,31.6851,31.7083,31.6542,31.6928,36400.0
2011-01-07 12:35:00,41.04,41.11,41.04,41.1,20600.0,31.6928,31.7469,31.6928,31.7392,20600.0
2011-01-07 12:40:00,41.1,41.11,41.03,41.06,36600.0,31.7392,31.7469,31.6851,31.7083,36600.0
2011-01-07 12:45:00,41.06,41.06,40.97,41.02,31200.0,31.7083,31.7083,31.6388,31.6774,31200.0
2011-01-07 12:50:00,41.02,41.02,40.9,40.95,36600.0,31.6774,31.6774,31.5847,31.6233,36600.0
2011-01-07 12:55:00,40.95,41.09,40.95,41.09,22800.0,31.6233,31.7314,31.6233,31.7314,22800.0
2011-01-07 13:00:00,41.08,41.1,41.07,41.08,26800.0,31.7237,31.7392,31.716,31.7237,26800.0
2011-01-07 13:05:00,41.08,41.08,41.04,41.06,48000.0,31.7237,31.7237,31.6928,31.7083,48000.0
2011-01-07 13:10:00,41.05,41.05,41.0,41.02,19600.0,31.7005,31.7005,31.6619,31.6774,19600.0
2011-01-07 13:15:00,41.02,41.11,41.02,41.06,43200.0,31.6774,31.7469,31.6774,31.7083,43200.0
2011-01-07 13:20:00,41.07,41.07,41.02,41.05,22000.0,31.716,31.716,31.6774,31.7005,22000.0
2011-01-07 13:25:00,41.05,41.07,40.99,41.07,23200.0,31.7005,31.716,31.6542,31.716,23200.0
2011-01-07 13:30:00,41.07,41.15,41.06,41.12,21200.0,31.716,31.7778,31.7083,31.7546,21200.0
2011-01-07 13:35:00,41.13,41.17,41.12,41.13,20200.0,31.7623,31.7932,31.7546,31.7623,20200.0
2011-01-07 13:40:00,41.13,41.14,41.09,41.1,16000.0,31.7623,31.77,31.7314,31.7392,16000.0
2011-01-07 13:45:00,41.12,41.13,41.09,41.13,15800.0,31.7546,31.7623,31.7314,31.7623,15800.0
2011-01-07 13:50:00,41.13,41.13,41.09,41.1,28000.0,31.7623,31.7623,31.7314,31.7392,28000.0
2011-01-07 13:55:00,41.09,41.09,41.03,41.03,31200.0,31.7314,31.7314,31.6851,31.6851,31200.0
2011-01-07 14:00:00,41.04,41.12,41.01,41.1,37600.0,31.6928,31.7546,31.6697,31.7392,37600.0
2011-01-07 14:05:00,41.1,41.12,41.03,41.09,84800.0,31.7392,31.7546,31.6851,31.7314,84800.0
2011-01-07 14:10:00,41.09,41.11,41.04,41.09,97800.0,31.7314,31.7469,31.6928,31.7314,97800.0
2011-01-07 14:15:00,41.09,41.12,41.06,41.06,28200.0,31.7314,31.7546,31.7083,31.7083,28200.0
2011-01-07 14:20:00,41.06,41.12,41.06,41.1,18400.0,31.7083,31.7546,31.7083,31.7392,18400.0
2011-01-07 14:25:00,41.12,41.14,41.1,41.14,14800.0,31.7546,31.77,31.7392,31.77,14800.0
2011-01-07 14:30:00,41.13,41.13,41.09,41.13,22800.0,31.7623,31.7623,31.7314,31.7623,22800.0
2011-01-07 14:35:00,41.13,41.14,41.1,41.12,38800.0,31.7623,31.77,31.7392,31.7546,38800.0
2011-01-07 14:40:00,41.12,41.13,41.1,41.13,17600.0,31.7546,31.7623,31.7392,31.7623,17600.0
2011-01-07 14:45:00,41.14,41.15,41.06,41.08,48400.0,31.77,31.7778,31.7083,31.7237,48400.0
2011-01-07 14:50:00,41.07,41.1,41.04,41.06,56000.0,31.716,31.7392,31.6928,31.7083,56000.0
2011-01-07 14:55:00,41.06,41.09,41.02,41.06,44200.0,31.7083,31.7314,31.6774,31.7083,44200.0
2011-01-07 15:00:00,41.06,41.07,41.01,41.01,47400.0,31.7083,31.716,31.6697,31.6697,47400.0
2011-01-07 15:05:00,41.01,41.04,40.99,41.02,62200.0,31.6697,31.6928,31.6542,31.6774,62200.0
2011-01-07 15:10:00,41.02,41.03,40.97,41.01,54800.0,31.6774,31.6851,31.6388,31.6697,54800.0
2011-01-07 15:15:00,41.01,41.1,40.99,41.07,103200.0,31.6697,31.7392,31.6542,31.716,103200.0
2011-01-07 15:20:00,41.08,41.1,41.05,41.05,35000.0,31.7237,31.7392,31.7005,31.7005,35000.0
2011-01-07 15:25:00,41.06,41.07,40.99,41.0,81000.0,31.7083,31.716,31.6542,31.6619,81000.0
2011-01-07 15:30:00,41.0,41.05,40.99,41.05,74400.0,31.6619,31.7005,31.6542,31.7005,74400.0
2011-01-07 15:35:00,41.04,41.12,41.02,41.1,62800.0,31.6928,31.7546,31.6774,31.7392,62800.0
2011-01-07 15:40:00,41.1,41.17,41.1,41.1,75400.0,31.7392,31.7932,31.7392,31.7392,75400.0
2011-01-07 15:45:00,41.1,41.16,41.1,41.1,94600.0,31.7392,31.7855,31.7392,31.7392,94600.0
2011-01-07 15:50:00,41.1,41.18,41.1,41.15,76800.0,31.7392,31.8009,31.7392,31.7778,76800.0
2011-01-07 15:55:00,41.17,41.19,41.14,41.17,69600.0,31.7932,31.8087,31.77,31.7932,69600.0
2011-01-10 09:30:00,41.04,41.17,40.73,40.74,108000.0,31.6928,31.7932,31.4534,31.4612,108000.0
2011-01-10 09:35:00,40.72,40.8,40.6,40.69,119400.0,31.4457,31.5075,31.353,31.4225,119400.0
2011-01-10 09:40:00,40.69,40.83,40.68,40.82,69800.0,31.4225,31.5307,31.4148,31.5229,69800.0
2011-01-10 09:45:00,40.82,40.85,40.72,40.74,67600.0,31.5229,31.5461,31.4457,31.4612,67600.0
2011-01-10 09:50:00,40.74,40.77,40.65,40.72,60600.0,31.4612,31.4843,31.3916,31.4457,60600.0
2011-01-10 09:55:00,40.72,40.77,40.6,40.6,46800.0,31.4457,31.4843,31.353,31.353,46800.0
2011-01-10 10:00:00,40.62,40.78,40.56,40.72,59000.0,31.3685,31.492,31.3221,31.4457,59000.0
2011-01-10 10:05:00,40.72,40.88,40.72,40.83,77000.0,31.4457,31.5693,31.4457,31.5307,77000.0
2011-01-10 10:10:00,40.85,40.99,40.85,40.98,42400.0,31.5461,31.6542,31.5461,31.6465,42400.0
2011-01-10 10:15:00,40.98,41.0,40.88,40.89,36400.0,31.6465,31.6619,31.5693,31.577,36400.0
2011-01-10 10:20:00,40.88,40.97,40.85,40.96,37000.0,31.5693,31.6388,31.5461,31.631,37000.0
2011-01-10 10:25:00,40.97,40.98,40.91,40.92,31400.0,31.6388,31.6465,31.5924,31.6002,31400.0
2011-01-10 10:30:00,40.93,41.13,40.93,41.06,72400.0,31.6079,31.7623,31.6079,31.7083,72400.0
2011-01-10 10:35:00,41.06,41.08,40.96,40.96,54000.0,31.7083,31.7237,31.631,31.631,54000.0
2011-01-10 10:40:00,40.96,40.99,40.93,40.97,51200.0,31.631,31.6542,31.6079,31.6388,51200.0
2011-01-10 10:45:00,40.97,40.99,40.94,40.99,42200.0,31.6388,31.6542,31.6156,31.6542,42200.0
2011-01-10 10:50:00,40.99,41.02,40.94,40.95,37800.0,31.6542,31.6774,31.6156,31.6233,37800.0
2011-01-10 10:55:00,40.95,41.02,40.91,41.02,43400.0,31.6233,31.6774,31.5924,31.6774,43400.0
2011-01-10 11:00:00,41.01,41.06,40.98,40.98,35400.0,31.6697,31.7083,31.6465,31.6465,35400.0
2011-01-10 11:05:00,40.96,41.01,40.95,40.99,28400.0,31.631,31.6697,31.6233,31.6542,28400.0
2011-01-10 11:10:00,40.99,41.07,40.98,41.05,38400.0,31.6542,31.716,31.6465,31.7005,38400.0
2011-01-10 11:15:00,41.05,41.1,40.99,41.05,49800.0,31.7005,31.7392,31.6542,31.7005,49800.0
2011-01-10 11:20:00,41.05,41.06,40.97,41.03,29000.0,31.7005,31.7083,31.6388,31.6851,29000.0
2011-01-10 11:25:00,41.04,41.1,41.02,41.07,26400.0,31.6928,31.7392,31.6774,31.716,26400.0
2011-01-10 11:30:00,41.06,41.1,41.02,41.04,27600.0,31.7083,31.7392,31.6774,31.6928,27600.0
2011-01-10 11:35:00,41.04,41.08,41.03,41.08,28000.0,31.6928,31.7237,31.6851,31.7237,28000.0
2011-01-10 11:40:00,41.09,41.12,41.08,41.1,27000.0,31.7314,31.7546,31.7237,31.7392,27000.0
2011-01-10 11:45:00,41.1,41.15,41.07,41.11,41400.0,31.7392,31.7778,31.716,31.7469,41400.0
2011-01-10 11:50:00,41.12,41.13,41.08,41.12,58600.0,31.7546,31.7623,31.7237,31.7546,58600.0
2011-01-10 11:55:00,41.12,41.12,41.07,41.09,36800.0,31.7546,31.7546,31.716,31.7314,36800.0
2011-01-10 12:00:00,41.09,41.17,41.08,41.17,19600.0,31.7314,31.7932,31.7237,31.7932,19600.0
2011-01-10 12:05:00,41.16,41.22,41.16,41.22,23400.0,31.7855,31.8318,31.7855,31.8318,23400.0
2011-01-10 12:10:00,41.22,41.23,41.13,41.16,23200.0,31.8318,31.8396,31.7623,31.7855,23200.0
2011-01-10 12:15:00,41.15,41.2,41.1,41.14,22400.0,31.7778,31.8164,31.7392,31.77,22400.0
2011-01-10 12:20:00,41.13,41.19,41.12,41.19,19200.0,31.7623,31.8087,31.7546,31.8087,19200.0
2011-01-10 12:25:00,41.2,41.23,41.16,41.2,36000.0,31.8164,31.8396,31.7855,31.8164,36000.0
2011-01-10 12:30:00,41.2,41.22,41.18,41.21,30200.0,31.8164,31.8318,31.8009,31.8241,30200.0
2011-01-10 12:35:00,41.2,41.23,41.15,41.15,31400.0,31.8164,31.8396,31.7778,31.7778,31400.0
2011-01-10 12:40:00,41.18,41.22,41.18,41.22,21400.0,31.8009,31.8318,31.8009,31.8318,21400.0
2011-01-10 12:45:00,41.21,41.24,41.19,41.21,13400.0,31.8241,31.8473,31.8087,31.8241,13400.0
2011-01-10 12:50:00,41.22,41.25,41.2,41.21,14600.0,31.8318,31.855,31.8164,31.8241,14600.0
2011-01-10 12:55:00,41.22,41.23,41.19,41.22,11600.0,31.8318,31.8396,31.8087,31.8318,11600.0
2011-01-10 13:00:00,41.22,41.27,41.2,41.27,12400.0,31.8318,31.8704,31.8164,31.8704,12400.0
2011-01-10 13:05:00,41.27,41.35,41.26,41.29,28600.0,31.8704,31.9322,31.8627,31.8859,28600.0
2011-01-10 13:10:00,41.31,41.34,41.3,41.32,13800.0,31.9013,31.9245,31.8936,31.9091,13800.0
2011-01-10 13:15:00,41.33,41.34,41.28,41.28,17600.0,31.9168,31.9245,31.8782,31.8782,17600.0
2011-01-10 13:20:00,41.28,41.31,41.27,41.31,12200.0,31.8782,31.9013,31.8704,31.9013,12200.0
2011-01-10 13:25:00,41.31,41.38,41.29,41.36,19400.0,31.9013,31.9554,31.8859,31.9399,19400.0
2011-01-10 13:30:00,41.36,41.37,41.3,41.31,13200.0,31.9399,31.9477,31.8936,31.9013,13200.0
2011-01-10 13:35:00,41.31,41.34,41.28,41.34,18600.0,31.9013,31.9245,31.8782,31.9245,18600.0
2011-01-10 13:40:00,41.34,41.35,41.3,41.33,24600.0,31.9245,31.9322,31.8936,31.9168,24600.0
2011-01-10 13:45:00,41.32,41.35,41.3,41.34,20200.0,31.9091,31.9322,31.8936,31.9245,20200.0
2011-01-10 13:50:00,41.33,41.35,41.32,41.34,48400.0,31.9168,31.9322,31.9091,31.9245,48400.0
2011-01-10 13:55:00,41.34,41.35,41.33,41.34,16600.0,31.9245,31.9322,31.9168,31.9245,16600.0
2011-01-10 14:00:00,41.34,41.34,41.28,41.3,7400.0,31.9245,31.9245,31.8782,31.8936,7400.0
2011-01-10 14:05:00,41.29,41.31,41.25,41.29,16200.0,31.8859,31.9013,31.855,31.8859,16200.0
2011-01-10 14:10:00,41.3,41.33,41.29,41.29,12000.0,31.8936,31.9168,31.8859,31.8859,12000.0
2011-01-10 14:15:00,41.3,41.3,41.27,41.29,10200.0,31.8936,31.8936,31.8704,31.8859,10200.0
2011-01-10 14:20:00,41.3,41.34,41.28,41.33,15600.0,31.8936,31.9245,31.8782,31.9168,15600.0
2011-01-10 14:25:00,41.33,41.35,41.32,41.33,14400.0,31.9168,31.9322,31.9091,31.9168,14400.0
2011-01-10 14:30:00,41.33,41.37,41.31,41.34,21600.0,31.9168,31.9477,31.9013,31.9245,21600.0
2011-01-10 14:35:00,41.34,41.35,41.31,41.33,16600.0,31.9245,31.9322,31.9013,31.9168,16600.0
2011-01-10 14:40:00,41.35,41.36,41.31,41.34,14000.0,31.9322,31.9399,31.9013,31.9245,14000.0
2011-01-10 14:45:00,41.34,41.38,41.3,41.38,62400.0,31.9245,31.9554,31.8936,31.9554,62400.0
2011-01-10 14:50:00,41.38,41.38,41.33,41.34,48400.0,31.9554,31.9554,31.9168,31.9245,48400.0
2011-01-10 14:55:00,41.35,41.35,41.31,41.33,16200.0,31.9322,31.9322,31.9013,31.9168,16200.0
2011-01-10 15:00:00,41.34,41.34,41.27,41.29,18200.0,31.9245,31.9245,31.8704,31.8859,18200.0
2011-01-10 15:05:00,41.29,41.35,41.28,41.31,29000.0,31.8859,31.9322,31.8782,31.9013,29000.0
2011-01-10 15:10:00,41.32,41.36,41.32,41.34,21800.0,31.9091,31.9399,31.9091,31.9245,21800.0
2011-01-10 15:15:00,41.34,41.34,41.3,41.31,39000.0,31.9245,31.9245,31.8936,31.9013,39000.0
2011-01-10 15:20:00,41.32,41.37,41.31,41.35,22600.0,31.9091,31.9477,31.9013,31.9322,22600.0
2011-01-10 15:25:00,41.35,41.41,41.34,41.41,65600.0,31.9322,31.9786,31.9245,31.9786,65600.0
2011-01-10 15:30:00,41.41,41.41,41.37,41.37,50000.0,31.9786,31.9786,31.9477,31.9477,50000.0
2011-01-10 15:35:00,41.37,41.43,41.37,41.42,28400.0,31.9477,31.994,31.9477,31.9863,28400.0
2011-01-10 15:40:00,41.42,41.44,41.38,41.38,35600.0,31.9863,32.0017,31.9554,31.9554,35600.0
2011-01-10 15:45:00,41.38,41.41,41.37,41.38,84400.0,31.9554,31.9786,31.9477,31.9554,84400.0
2011-01-10 15:50:00,41.38,41.38,41.31,41.31,68400.0,31.9554,31.9554,31.9013,31.9013,68400.0
2011-01-10 15:55:00,41.31,41.34,41.27,41.27,128800.0,31.9013,31.9245,31.8704,31.8704,128800.0
2011-01-11 09:30:00,41.32,41.45,41.27,41.42,42200.0,31.9091,32.0094,31.8704,31.9863,42200.0
2011-01-11 09:35:00,41.42,41.45,41.31,41.35,51600.0,31.9863,32.0094,31.9013,31.9322,51600.0
2011-01-11 09:40:00,41.34,41.45,41.31,41.43,38400.0,31.9245,32.0094,31.9013,31.994,38400.0
2011-01-11 09:45:00,41.41,41.44,41.33,41.35,21400.0,31.9786,32.0017,31.9168,31.9322,21400.0
2011-01-11 09:50:00,41.33,41.41,41.33,41.34,17200.0,31.9168,31.9786,31.9168,31.9245,17200.0
2011-01-11 09:55:00,41.37,41.38,41.33,41.34,18000.0,31.9477,31.9554,31.9168,31.9245,18000.0
2011-01-11 10:00:00,41.35,41.38,41.29,41.34,29200.0,31.9322,31.9554,31.8859,31.9245,29200.0
2011-01-11 10:05:00,41.34,41.43,41.34,41.41,11000.0,31.9245,31.994,31.9245,31.9786,11000.0
2011-01-11 10:10:00,41.42,41.43,41.39,41.42,13200.0,31.9863,31.994,31.9631,31.9863,13200.0
2011-01-11 10:15:00,41.41,41.42,41.37,41.41,8600.0,31.9786,31.9863,31.9477,31.9786,8600.0
2011-01-11 10:20:00,41.41,41.45,41.36,41.42,13600.0,31.9786,32.0094,31.9399,31.9863,13600.0
2011-01-11 10:25:00,41.42,41.45,41.39,41.45,16200.0,31.9863,32.0094,31.9631,32.0094,16200.0
2011-01-11 10:30:00,41.44,41.45,41.38,41.43,27200.0,32.0017,32.0094,31.9554,31.994,27200.0
2011-01-11 10:35:00,41.43,41.44,41.41,41.43,10000.0,31.994,32.0017,31.9786,31.994,10000.0
2011-01-11 10:40:00,41.43,41.47,41.42,41.45,14800.0,31.994,32.0249,31.9863,32.0094,14800.0
2011-01-11 10:45:00,41.45,41.47,41.44,41.46,7000.0,32.0094,32.0249,32.0017,32.0172,7000.0
2011-01-11 10:50:00,41.45,41.48,41.43,41.44,13000.0,32.0094,32.0326,31.994,32.0017,13000.0
2011-01-11 10:55:00,41.45,41.46,41.4,41.44,9200.0,32.0094,32.0172,31.9708,32.0017,9200.0
2011-01-11 11:00:00,41.43,41.49,41.43,41.46,23400.0,31.994,32.0403,31.994,32.0172,23400.0
2011-01-11 11:05:00,41.47,41.47,41.42,41.43,19000.0,32.0249,32.0249,31.9863,31.994,19000.0
2011-01-11 11:10:00,41.43,41.43,41.38,41.42,15400.0,31.994,31.994,31.9554,31.9863,15400.0
2011-01-11 11:15:00,41.4,41.43,41.32,41.34,12400.0,31.9708,31.994,31.9091,31.9245,12400.0
2011-01-11 11:20:00,41.33,41.34,41.3,41.33,7000.0,31.9168,31.9245,31.8936,31.9168,7000.0
2011-01-11 11:25:00,41.32,41.35,41.31,41.33,13000.0,31.9091,31.9322,31.9013,31.9168,13000.0
2011-01-11 11:30:00,41.35,41.35,41.32,41.33,10400.0,31.9322,31.9322,31.9091,31.9168,10400.0
2011-01-11 11:35:00,41.31,41.33,41.27,41.28,14200.0,31.9013,31.9168,31.8704,31.8782,14200.0
2011-01-11 11:40:00,41.28,41.32,41.28,41.29,18000.0,31.8782,31.9091,31.8782,31.8859,18000.0
2011-01-11 11:45:00,41.3,41.35,41.29,41.31,20600.0,31.8936,31.9322,31.8859,31.9013,20600.0
2011-01-11 11:50:00,41.3,41.32,41.29,41.29,16400.0,31.8936,31.9091,31.8859,31.8859,16400.0
2011-01-11 11:55:00,41.3,41.33,41.3,41.31,7800.0,31.8936,31.9168,31.8936,31.9013,7800.0
2011-01-11 12:00:00,41.31,41.32,41.25,41.26,29200.0,31.9013,31.9091,31.855,31.8627,29200.0
2011-01-11 12:05:00,41.26,41.3,41.25,41.27,10000.0,31.8627,31.8936,31.855,31.8704,10000.0
2011-01-11 12:10:00,41.27,41.31,41.27,41.31,10200.0,31.8704,31.9013,31.8704,31.9013,10200.0
2011-01-11 12:15:00,41.3,41.32,41.29,41.3,8800.0,31.8936,31.9091,31.8859,31.8936,8800.0
2011-01-11 12:20:00,41.31,41.32,41.3,41.31,7400.0,31.9013,31.9091,31.8936,31.9013,7400.0
2011-01-11 12:25:00,41.31,41.31,41.29,41.29,8400.0,31.9013,31.9013,31.8859,31.8859,8400.0
2011-01-11 12:30:00,41.3,41.3,41.27,41.28,16600.0,31.8936,31.8936,31.8704,31.8782,16600.0
2011-01-11 12:35:00,41.29,41.31,41.27,41.28,16800.0,31.8859,31.9013,31.8704,31.8782,16800.0
2011-01-11 12:40:00,41.28,41.28,41.25,41.26,12200.0,31.8782,31.8782,31.855,31.8627,12200.0
2011-01-11 12:45:00,41.27,41.27,41.24,41.24,17200.0,31.8704,31.8704,31.8473,31.8473,17200.0
2011-01-11 12:50:00,41.25,41.26,41.23,41.26,16400.0,31.855,31.8627,31.8396,31.8627,16400.0
2011-01-11 12:55:00,41.25,41.28,41.25,41.27,12200.0,31.855,31.8782,31.855,31.8704,12200.0
2011-01-11 13:00:00,41.27,41.3,41.26,41.26,11600.0,31.8704,31.8936,31.8627,31.8627,11600.0
2011-01-11 13:05:00,41.26,41.26,41.13,41.18,25200.0,31.8627,31.8627,31.7623,31.8009,25200.0
2011-01-11 13:10:00,41.18,41.18,41.01,41.08,37400.0,31.8009,31.8009,31.6697,31.7237,37400.0
2011-01-11 13:15:00,41.08,41.12,41.05,41.11,17400.0,31.7237,31.7546,31.7005,31.7469,17400.0
2011-01-11 13:20:00,41.11,41.18,41.1,41.18,20000.0,31.7469,31.8009,31.7392,31.8009,20000.0
2011-01-11 13:25:00,41.19,41.19,41.13,41.14,21600.0,31.8087,31.8087,31.7623,31.77,21600.0
2011-01-11 13:30:00,41.14,41.21,41.13,41.17,21400.0,31.77,31.8241,31.7623,31.7932,21400.0
2011-01-11 13:35:00,41.17,41.18,41.13,41.13,27000.0,31.7932,31.8009,31.7623,31.7623,27000.0
2011-01-11 13:40:00,41.13,41.13,41.1,41.1,23400.0,31.7623,31.7623,31.7392,31.7392,23400.0
2011-01-11 13:45:00,41.11,41.13,41.1,41.1,18200.0,31.7469,31.7623,31.7392,31.7392,18200.0
2011-01-11 13:50:00,41.11,41.12,41.07,41.1,44000.0,31.7469,31.7546,31.716,31.7392,44000.0
2011-01-11 13:55:00,41.11,41.11,41.0,41.02,40000.0,31.7469,31.7469,31.6619,31.6774,40000.0
2011-01-11 14:00:00,41.03,41.04,40.96,41.0,47000.0,31.6851,31.6928,31.631,31.6619,47000.0
2011-01-11 14:05:00,41.0,41.02,40.95,40.97,54800.0,31.6619,31.6774,31.6233,31.6388,54800.0
2011-01-11 14:10:00,40.98,41.0,40.96,40.99,40000.0,31.6465,31.6619,31.631,31.6542,40000.0
2011-01-11 14:15:00,40.99,41.0,40.98,41.0,44800.0,31.6542,31.6619,31.6465,31.6619,44800.0
2011-01-11 14:20:00,41.0,41.0,40.99,41.0,31400.0,31.6619,31.6619,31.6542,31.6619,31400.0
2011-01-11 14:25:00,40.99,41.02,40.98,41.0,74000.0,31.6542,31.6774,31.6465,31.6619,74000.0
2011-01-11 14:30:00,41.01,41.01,40.99,41.0,42800.0,31.6697,31.6697,31.6542,31.6619,42800.0
2011-01-11 14:35:00,41.01,41.02,40.99,41.02,42800.0,31.6697,31.6774,31.6542,31.6774,42800.0
2011-01-11 14:40:00,41.02,41.07,41.01,41.07,32400.0,31.6774,31.716,31.6697,31.716,32400.0
2011-01-11 14:45:00,41.06,41.07,41.02,41.04,31200.0,31.7083,31.716,31.6774,31.6928,31200.0
2011-01-11 14:50:00,41.04,41.07,41.0,41.0,24400.0,31.6928,31.716,31.6619,31.6619,24400.0
2011-01-11 14:55:00,41.0,41.08,41.0,41.06,42800.0,31.6619,31.7237,31.6619,31.7083,42800.0
2011-01-11 15:00:00,41.07,41.08,41.02,41.07,30400.0,31.716,31.7237,31.6774,31.716,30400.0
2011-01-11 15:05:00,41.07,41.1,41.06,41.09,31200.0,31.716,31.7392,31.7083,31.7314,31200.0
2011-01-11 15:10:00,41.09,41.11,41.08,41.1,34200.0,31.7314,31.7469,31.7237,31.7392,34200.0
2011-01-11 15:15:00,41.1,41.1,41.08,41.1,31200.0,31.7392,31.7392,31.7237,31.7392,31200.0
2011-01-11 15:20:00,41.1,41.1,41.02,41.02,51000.0,31.7392,31.7392,31.6774,31.6774,51000.0
2011-01-11 15:25:00,41.02,41.03,41.0,41.02,52800.0,31.6774,31.6851,31.6619,31.6774,52800.0
2011-01-11 15:30:00,41.02,41.02,40.99,41.01,72000.0,31.6774,31.6774,31.6542,31.6697,72000.0
2011-01-11 15:35:00,41.0,41.04,40.99,41.01,67600.0,31.6619,31.6928,31.6542,31.6697,67600.0
2011-01-11 15:40:00,41.01,41.04,40.99,41.04,68600.0,31.6697,31.6928,31.6542,31.6928,68600.0
2011-01-11 15:45:00,41.04,41.05,41.01,41.04,65200.0,31.6928,31.7005,31.6697,31.6928,65200.0
2011-01-11 15:50:00,41.04,41.08,41.01,41.02,84400.0,31.6928,31.7237,31.6697,31.6774,84400.0
2011-01-11 15:55:00,41.02,41.05,41.01,41.03,111800.0,31.6774,31.7005,31.6697,31.6851,111800.0
2011-01-12 09:30:00,41.28,41.43,41.23,41.34,41200.0,31.8782,31.994,31.8396,31.9245,41200.0
2011-01-12 09:35:00,41.34,41.38,41.29,41.32,26400.0,31.9245,31.9554,31.8859,31.9091,26400.0
2011-01-12 09:40:00,41.32,41.32,41.27,41.27,18200.0,31.9091,31.9091,31.8704,31.8704,18200.0
2011-01-12 09:45:00,41.29,41.32,41.21,41.31,14800.0,31.8859,31.9091,31.8241,31.9013,14800.0
2011-01-12 09:50:00,41.31,41.31,41.25,41.3,16800.0,31.9013,31.9013,31.855,31.8936,16800.0
2011-01-12 09:55:00,41.3,41.33,41.3,41.31,12200.0,31.8936,31.9168,31.8936,31.9013,12200.0
2011-01-12 10:00:00,41.31,41.34,41.27,41.3,26400.0,31.9013,31.9245,31.8704,31.8936,26400.0
2011-01-12 10:05:00,41.27,41.33,41.27,41.32,19800.0,31.8704,31.9168,31.8704,31.9091,19800.0
2011-01-12 10:10:00,41.32,41.34,41.29,41.31,12200.0,31.9091,31.9245,31.8859,31.9013,12200.0
2011-01-12 10:15:00,41.31,41.37,41.31,41.34,19200.0,31.9013,31.9477,31.9013,31.9245,19200.0
2011-01-12 10:20:00,41.35,41.39,41.35,41.39,26800.0,31.9322,31.9631,31.9322,31.9631,26800.0
2011-01-12 10:25:00,41.4,41.44,41.39,41.43,24200.0,31.9708,32.0017,31.9631,31.994,24200.0
2011-01-12 10:30:00,41.43,41.46,41.4,41.41,16000.0,31.994,32.0172,31.9708,31.9786,16000.0
2011-01-12 10:35:00,41.39,41.46,41.39,41.44,11800.0,31.9631,32.0172,31.9631,32.0017,11800.0
2011-01-12 10:40:00,41.45,41.47,41.42,41.47,18600.0,32.0094,32.0249,31.9863,32.0249,18600.0
2011-01-12 10:45:00,41.46,41.47,41.41,41.42,10000.0,32.0172,32.0249,31.9786,31.9863,10000.0
2011-01-12 10:50:00,41.42,41.45,41.41,41.44,17200.0,31.9863,32.0094,31.9786,32.0017,17200.0
2011-01-12 10:55:00,41.45,41.48,41.44,41.45,19800.0,32.0094,32.0326,32.0017,32.0094,19800.0
2011-01-12 11:00:00,41.45,41.48,41.44,41.47,12200.0,32.0094,32.0326,32.0017,32.0249,12200.0
2011-01-12 11:05:00,41.47,41.5,41.47,41.49,21200.0,32.0249,32.0481,32.0249,32.0403,21200.0
2011-01-12 11:10:00,41.49,41.56,41.49,41.56,28000.0,32.0403,32.0944,32.0403,32.0944,28000.0
2011-01-12 11:15:00,41.55,41.58,41.54,41.54,14600.0,32.0867,32.1098,32.0789,32.0789,14600.0
2011-01-12 11:20:00,41.54,41.56,41.52,41.54,17200.0,32.0789,32.0944,32.0635,32.0789,17200.0
2011-01-12 11:25:00,41.54,41.54,41.5,41.52,13600.0,32.0789,32.0789,32.0481,32.0635,13600.0
2011-01-12 11:30:00,41.52,41.54,41.51,41.54,5800.0,32.0635,32.0789,32.0558,32.0789,5800.0
2011-01-12 11:35:00,41.54,41.55,41.51,41.51,11600.0,32.0789,32.0867,32.0558,32.0558,11600.0
2011-01-12 11:40:00,41.51,41.55,41.51,41.55,8800.0,32.0558,32.0867,32.0558,32.0867,8800.0
2011-01-12 11:45:00,41.55,41.55,41.52,41.54,15400.0,32.0867,32.0867,32.0635,32.0789,15400.0
2011-01-12 11:50:00,41.54,41.56,41.52,41.54,15400.0,32.0789,32.0944,32.0635,32.0789,15400.0
2011-01-12 11:55:00,41.52,41.54,41.49,41.49,17600.0,32.0635,32.0789,32.0403,32.0403,17600.0
2011-01-12 12:00:00,41.48,41.51,41.48,41.51,6400.0,32.0326,32.0558,32.0326,32.0558,6400.0
2011-01-12 12:05:00,41.51,41.52,41.51,41.52,7800.0,32.0558,32.0635,32.0558,32.0635,7800.0
2011-01-12 12:10:00,41.52,41.55,41.51,41.55,7400.0,32.0635,32.0867,32.0558,32.0867,7400.0
2011-01-12 12:15:00,41.55,41.55,41.52,41.52,9800.0,32.0867,32.0867,32.0635,32.0635,9800.0
2011-01-12 12:20:00,41.52,41.57,41.51,41.57,13800.0,32.0635,32.1021,32.0558,32.1021,13800.0
2011-01-12 12:25:00,41.57,41.58,41.54,41.57,11000.0,32.1021,32.1098,32.0789,32.1021,11000.0
2011-01-12 12:30:00,41.58,41.59,41.55,41.56,11600.0,32.1098,32.1176,32.0867,32.0944,11600.0
2011-01-12 12:35:00,41.56,41.57,41.5,41.52,11800.0,32.0944,32.1021,32.0481,32.0635,11800.0
2011-01-12 12:40:00,41.52,41.52,41.5,41.5,9200.0,32.0635,32.0635,32.0481,32.0481,9200.0
2011-01-12 12:45:00,41.5,41.54,41.5,41.53,15800.0,32.0481,32.0789,32.0481,32.0712,15800.0
2011-01-12 12:50:00,41.53,41.57,41.52,41.52,13400.0,32.0712,32.1021,32.0635,32.0635,13400.0
2011-01-12 12:55:00,41.54,41.54,41.51,41.51,7600.0,32.0789,32.0789,32.0558,32.0558,7600.0
2011-01-12 13:00:00,41.5,41.51,41.49,41.49,9200.0,32.0481,32.0558,32.0403,32.0403,9200.0
2011-01-12 13:05:00,41.49,41.52,41.45,41.45,19000.0,32.0403,32.0635,32.0094,32.0094,19000.0
2011-01-12 13:10:00,41.46,41.47,41.46,41.46,7200.0,32.0172,32.0249,32.0172,32.0172,7200.0
2011-01-12 13:15:00,41.46,41.48,41.46,41.48,10400.0,32.0172,32.0326,32.0172,32.0326,10400.0
2011-01-12 13:20:00,41.49,41.49,41.46,41.49,7600.0,32.0403,32.0403,32.0172,32.0403,7600.0
2011-01-12 13:25:00,41.49,41.49,41.49,41.49,9400.0,32.0403,32.0403,32.0403,32.0403,9400.0
2011-01-12 13:30:00,41.49,41.49,41.49,41.49,5800.0,32.0403,32.0403,32.0403,32.0403,5800.0
2011-01-12 13:35:00,41.49,41.49,41.49,41.49,11800.0,32.0403,32.0403,32.0403,32.0403,11800.0
2011-01-12 13:40:00,41.49,41.5,41.49,41.49,9800.0,32.0403,32.0481,32.0403,32.0403,9800.0
2011-01-12 13:45:00,41.5,41.51,41.49,41.49,9800.0,32.0481,32.0558,32.0403,32.0403,9800.0
2011-01-12 13:50:00,41.49,41.52,41.48,41.51,13600.0,32.0403,32.0635,32.0326,32.0558,13600.0
2011-01-12 13:55:00,41.51,41.52,41.5,41.52,9200.0,32.0558,32.0635,32.0481,32.0635,9200.0
2011-01-12 14:00:00,41.52,41.52,41.47,41.49,25600.0,32.0635,32.0635,32.0249,32.0403,25600.0
2011-01-12 14:05:00,41.49,41.51,41.47,41.49,16400.0,32.0403,32.0558,32.0249,32.0403,16400.0
2011-01-12 14:10:00,41.49,41.51,41.48,41.49,12200.0,32.0403,32.0558,32.0326,32.0403,12200.0
2011-01-12 14:15:00,41.49,41.51,41.45,41.46,21400.0,32.0403,32.0558,32.0094,32.0172,21400.0
2011-01-12 14:20:00,41.47,41.51,41.46,41.51,14000.0,32.0249,32.0558,32.0172,32.0558,14000.0
2011-01-12 14:25:00,41.51,41.52,41.5,41.5,17400.0,32.0558,32.0635,32.0481,32.0481,17400.0
2011-01-12 14:30:00,41.49,41.52,41.49,41.52,15000.0,32.0403,32.0635,32.0403,32.0635,15000.0
2011-01-12 14:35:00,41.53,41.55,41.51,41.53,22000.0,32.0712,32.0867,32.0558,32.0712,22000.0
2011-01-12 14:40:00,41.54,41.56,41.53,41.54,14800.0,32.0789,32.0944,32.0712,32.0789,14800.0
2011-01-12 14:45:00,41.54,41.54,41.51,41.52,14400.0,32.0789,32.0789,32.0558,32.0635,14400.0
2011-01-12 14:50:00,41.53,41.55,41.52,41.54,18600.0,32.0712,32.0867,32.0635,32.0789,18600.0
2011-01-12 14:55:00,41.54,41.57,41.54,41.54,21400.0,32.0789,32.1021,32.0789,32.0789,21400.0
2011-01-12 15:00:00,41.54,41.56,41.52,41.53,18000.0,32.0789,32.0944,32.0635,32.0712,18000.0
2011-01-12 15:05:00,41.54,41.54,41.51,41.51,19000.0,32.0789,32.0789,32.0558,32.0558,19000.0
2011-01-12 15:10:00,41.5,41.5,41.45,41.47,29400.0,32.0481,32.0481,32.0094,32.0249,29400.0
2011-01-12 15:15:00,41.46,41.49,41.45,41.46,32400.0,32.0172,32.0403,32.0094,32.0172,32400.0
2011-01-12 15:20:00,41.46,41.48,41.43,41.47,34400.0,32.0172,32.0326,31.994,32.0249,34400.0
2011-01-12 15:25:00,41.47,41.47,41.41,41.42,24000.0,32.0249,32.0249,31.9786,31.9863,24000.0
2011-01-12 15:30:00,41.41,41.41,41.4,41.41,29800.0,31.9786,31.9786,31.9708,31.9786,29800.0
2011-01-12 15:35:00,41.4,41.43,41.37,41.41,32000.0,31.9708,31.994,31.9477,31.9786,32000.0
2011-01-12 15:40:00,41.4,41.41,41.38,41.41,39000.0,31.9708,31.9786,31.9554,31.9786,39000.0
2011-01-12 15:45:00,41.41,41.45,41.38,41.41,59000.0,31.9786,32.0094,31.9554,31.9786,59000.0
2011-01-12 15:50:00,41.41,41.44,41.4,41.43,38000.0,31.9786,32.0017,31.9708,31.994,38000.0
2011-01-12 15:55:00,41.44,41.51,41.44,41.51,116000.0,32.0017,32.0558,32.0017,32.0558,116000.0
2011-01-13 09:30:00,41.28,41.54,41.27,41.53,31600.0,31.8782,32.0789,31.8704,32.0712,31600.0
2011-01-13 09:35:00,41.49,41.49,41.43,41.43,9800.0,32.0403,32.0403,31.994,31.994,9800.0
2011-01-13 09:40:00,41.43,41.47,41.41,41.47,9400.0,31.994,32.0249,31.9786,32.0249,9400.0
2011-01-13 09:45:00,41.47,41.47,41.38,41.42,18600.0,32.0249,32.0249,31.9554,31.9863,18600.0
2011-01-13 09:50:00,41.42,41.47,41.42,41.46,24000.0,31.9863,32.0249,31.9863,32.0172,24000.0
2011-01-13 09:55:00,41.47,41.48,41.42,41.45,9400.0,32.0249,32.0326,31.9863,32.0094,9400.0
2011-01-13 10:00:00,41.46,41.46,41.35,41.37,19400.0,32.0172,32.0172,31.9322,31.9477,19400.0
2011-01-13 10:05:00,41.36,41.38,41.32,41.35,16600.0,31.9399,31.9554,31.9091,31.9322,16600.0
2011-01-13 10:10:00,41.34,41.38,41.3,41.37,9600.0,31.9245,31.9554,31.8936,31.9477,9600.0
2011-01-13 10:15:00,41.37,41.4,41.35,41.4,12000.0,31.9477,31.9708,31.9322,31.9708,12000.0
2011-01-13 10:20:00,41.38,41.41,41.37,41.38,14600.0,31.9554,31.9786,31.9477,31.9554,14600.0
2011-01-13 10:25:00,41.38,41.42,41.37,41.39,11200.0,31.9554,31.9863,31.9477,31.9631,11200.0
2011-01-13 10:30:00,41.38,41.38,41.34,41.36,13200.0,31.9554,31.9554,31.9245,31.9399,13200.0
2011-01-13 10:35:00,41.35,41.37,41.34,41.35,11600.0,31.9322,31.9477,31.9245,31.9322,11600.0
2011-01-13 10:40:00,41.36,41.37,41.31,41.33,12600.0,31.9399,31.9477,31.9013,31.9168,12600.0
2011-01-13 10:45:00,41.34,41.35,41.3,41.32,14200.0,31.9245,31.9322,31.8936,31.9091,14200.0
2011-01-13 10:50:00,41.31,41.32,41.29,41.29,26600.0,31.9013,31.9091,31.8859,31.8859,26600.0
2011-01-13 10:55:00,41.3,41.31,41.26,41.27,19400.0,31.8936,31.9013,31.8627,31.8704,19400.0
2011-01-13 11:00:00,41.28,41.3,41.26,41.27,15400.0,31.8782,31.8936,31.8627,31.8704,15400.0
2011-01-13 11:05:00,41.27,41.35,41.27,41.35,8000.0,31.8704,31.9322,31.8704,31.9322,8000.0
2011-01-13 11:10:00,41.37,41.41,41.35,41.38,25200.0,31.9477,31.9786,31.9322,31.9554,25200.0
2011-01-13 11:15:00,41.39,41.42,41.37,41.38,25800.0,31.9631,31.9863,31.9477,31.9554,25800.0
2011-01-13 11:20:00,41.39,41.41,41.37,41.38,20000.0,31.9631,31.9786,31.9477,31.9554,20000.0
2011-01-13 11:25:00,41.4,41.43,41.38,41.42,5400.0,31.9708,31.994,31.9554,31.9863,5400.0
2011-01-13 11:30:00,41.43,41.49,41.43,41.48,6400.0,31.994,32.0403,31.994,32.0326,6400.0
2011-01-13 11:35:00,41.48,41.48,41.43,41.43,13000.0,32.0326,32.0326,31.994,31.994,13000.0
2011-01-13 11:40:00,41.42,41.44,41.4,41.42,25200.0,31.9863,32.0017,31.9708,31.9863,25200.0
2011-01-13 11:45:00,41.42,41.45,41.42,41.44,17400.0,31.9863,32.0094,31.9863,32.0017,17400.0
2011-01-13 11:50:00,41.44,41.46,41.43,41.46,10400.0,32.0017,32.0172,31.994,32.0172,10400.0
2011-01-13 11:55:00,41.46,41.49,41.46,41.47,23600.0,32.0172,32.0403,32.0172,32.0249,23600.0
2011-01-13 12:00:00,41.47,41.47,41.44,41.45,4400.0,32.0249,32.0249,32.0017,32.0094,4400.0
2011-01-13 12:05:00,41.45,41.49,41.45,41.49,20400.0,32.0094,32.0403,32.0094,32.0403,20400.0
2011-01-13 12:10:00,41.48,41.49,41.43,41.45,12600.0,32.0326,32.0403,31.994,32.0094,12600.0
2011-01-13 12:15:00,41.45,41.5,41.45,41.49,7000.0,32.0094,32.0481,32.0094,32.0403,7000.0
2011-01-13 12:20:00,41.48,41.5,41.45,41.47,13000.0,32.0326,32.0481,32.0094,32.0249,13000.0
2011-01-13 12:25:00,41.46,41.46,41.43,41.43,27600.0,32.0172,32.0172,31.994,31.994,27600.0
2011-01-13 12:30:00,41.42,41.43,41.37,41.38,28800.0,31.9863,31.994,31.9477,31.9554,28800.0
2011-01-13 12:35:00,41.38,41.38,41.34,41.38,12600.0,31.9554,31.9554,31.9245,31.9554,12600.0
2011-01-13 12:40:00,41.39,41.45,41.39,41.44,28200.0,31.9631,32.0094,31.9631,32.0017,28200.0
2011-01-13 12:45:00,41.45,41.46,41.44,41.45,6800.0,32.0094,32.0172,32.0017,32.0094,6800.0
2011-01-13 12:50:00,41.45,41.47,41.45,41.47,2000.0,32.0094,32.0249,32.0094,32.0249,2000.0
2011-01-13 12:55:00,41.48,41.5,41.48,41.48,8800.0,32.0326,32.0481,32.0326,32.0326,8800.0
2011-01-13 13:00:00,41.48,41.49,41.43,41.45,15600.0,32.0326,32.0403,31.994,32.0094,15600.0
2011-01-13 13:05:00,41.46,41.5,41.45,41.5,16800.0,32.0172,32.0481,32.0094,32.0481,16800.0
2011-01-13 13:10:00,41.5,41.53,41.49,41.51,9000.0,32.0481,32.0712,32.0403,32.0558,9000.0
2011-01-13 13:15:00,41.51,41.52,41.5,41.52,1400.0,32.0558,32.0635,32.0481,32.0635,1400.0
2011-01-13 13:20:00,41.52,41.52,41.47,41.48,5000.0,32.0635,32.0635,32.0249,32.0326,5000.0
2011-01-13 13:25:00,41.49,41.52,41.46,41.49,18400.0,32.0403,32.0635,32.0172,32.0403,18400.0
2011-01-13 13:30:00,41.49,41.52,41.49,41.49,2400.0,32.0403,32.0635,32.0403,32.0403,2400.0
2011-01-13 13:35:00,41.48,41.48,41.41,41.43,8000.0,32.0326,32.0326,31.9786,31.994,8000.0
2011-01-13 13:40:00,41.43,41.43,41.41,41.42,4000.0,31.994,31.994,31.9786,31.9863,4000.0
2011-01-13 13:45:00,41.42,41.43,41.41,41.43,6000.0,31.9863,31.994,31.9786,31.994,6000.0
2011-01-13 13:50:00,41.44,41.45,41.41,41.42,5000.0,32.0017,32.0094,31.9786,31.9863,5000.0
2011-01-13 13:55:00,41.42,41.42,41.41,41.41,4600.0,31.9863,31.9863,31.9786,31.9786,4600.0
2011-01-13 14:00:00,41.42,41.42,41.4,41.42,7600.0,31.9863,31.9863,31.9708,31.9863,7600.0
2011-01-13 14:05:00,41.41,41.42,41.38,41.42,4000.0,31.9786,31.9863,31.9554,31.9863,4000.0
2011-01-13 14:10:00,41.41,41.41,41.27,41.28,18400.0,31.9786,31.9786,31.8704,31.8782,18400.0
2011-01-13 14:15:00,41.29,41.35,41.29,41.34,5800.0,31.8859,31.9322,31.8859,31.9245,5800.0
2011-01-13 14:20:00,41.35,41.38,41.33,41.33,14000.0,31.9322,31.9554,31.9168,31.9168,14000.0
2011-01-13 14:25:00,41.34,41.41,41.33,41.38,47000.0,31.9245,31.9786,31.9168,31.9554,47000.0
2011-01-13 14:30:00,41.38,41.39,41.31,41.34,24200.0,31.9554,31.9631,31.9013,31.9245,24200.0
2011-01-13 14:35:00,41.34,41.35,41.33,41.33,3000.0,31.9245,31.9322,31.9168,31.9168,3000.0
2011-01-13 14:40:00,41.33,41.34,41.31,41.33,4400.0,31.9168,31.9245,31.9013,31.9168,4400.0
2011-01-13 14:45:00,41.32,41.32,41.29,41.3,9000.0,31.9091,31.9091,31.8859,31.8936,9000.0
2011-01-13 14:50:00,41.29,41.3,41.26,41.29,16000.0,31.8859,31.8936,31.8627,31.8859,16000.0
2011-01-13 14:55:00,41.29,41.33,41.27,41.27,16400.0,31.8859,31.9168,31.8704,31.8704,16400.0
2011-01-13 15:00:00,41.28,41.33,41.28,41.32,5200.0,31.8782,31.9168,31.8782,31.9091,5200.0
2011-01-13 15:05:00,41.33,41.36,41.33,41.35,6600.0,31.9168,31.9399,31.9168,31.9322,6600.0
2011-01-13 15:10:00,41.34,41.34,41.33,41.33,8600.0,31.9245,31.9245,31.9168,31.9168,8600.0
2011-01-13 15:15:00,41.31,41.32,41.29,41.29,5800.0,31.9013,31.9091,31.8859,31.8859,5800.0
2011-01-13 15:20:00,41.29,41.29,41.27,41.28,16600.0,31.8859,31.8859,31.8704,31.8782,16600.0
2011-01-13 15:25:00,41.28,41.29,41.24,41.24,30200.0,31.8782,31.8859,31.8473,31.8473,30200.0
2011-01-13 15:30:00,41.24,41.27,41.19,41.22,27400.0,31.8473,31.8704,31.8087,31.8318,27400.0
2011-01-13 15:35:00,41.21,41.24,41.21,41.24,16200.0,31.8241,31.8473,31.8241,31.8473,16200.0
2011-01-13 15:40:00,41.24,41.26,41.2,41.26,35600.0,31.8473,31.8627,31.8164,31.8627,35600.0
2011-01-13 15:45:00,41.27,41.29,41.24,41.26,43400.0,31.8704,31.8859,31.8473,31.8627,43400.0
2011-01-13 15:50:00,41.26,41.32,41.26,41.28,33800.0,31.8627,31.9091,31.8627,31.8782,33800.0
2011-01-13 15:55:00,41.27,41.31,41.26,41.28,89000.0,31.8704,31.9013,31.8627,31.8782,89000.0
2011-01-14 09:30:00,41.37,41.37,41.12,41.14,60800.0,31.9477,31.9477,31.7546,31.77,60800.0
2011-01-14 09:35:00,41.16,41.24,41.16,41.2,15400.0,31.7855,31.8473,31.7855,31.8164,15400.0
2011-01-14 09:40:00,41.19,41.27,41.14,41.19,22600.0,31.8087,31.8704,31.77,31.8087,22600.0
2011-01-14 09:45:00,41.18,41.21,41.16,41.17,15200.0,31.8009,31.8241,31.7855,31.7932,15200.0
2011-01-14 09:50:00,41.18,41.27,41.18,41.27,17400.0,31.8009,31.8704,31.8009,31.8704,17400.0
2011-01-14 09:55:00,41.24,41.27,41.13,41.24,38800.0,31.8473,31.8704,31.7623,31.8473,38800.0
2011-01-14 10:00:00,41.25,41.3,41.22,41.23,17400.0,31.855,31.8936,31.8318,31.8396,17400.0
2011-01-14 10:05:00,41.24,41.28,41.2,41.25,24000.0,31.8473,31.8782,31.8164,31.855,24000.0
2011-01-14 10:10:00,41.27,41.34,41.25,41.29,31200.0,31.8704,31.9245,31.855,31.8859,31200.0
2011-01-14 10:15:00,41.3,41.32,41.27,41.28,20800.0,31.8936,31.9091,31.8704,31.8782,20800.0
2011-01-14 10:20:00,41.28,41.29,41.26,41.26,18800.0,31.8782,31.8859,31.8627,31.8627,18800.0
2011-01-14 10:25:00,41.24,41.25,41.17,41.18,39000.0,31.8473,31.855,31.7932,31.8009,39000.0
2011-01-14 10:30:00,41.18,41.28,41.18,41.27,39400.0,31.8009,31.8782,31.8009,31.8704,39400.0
2011-01-14 10:35:00,41.28,41.29,41.23,41.25,49000.0,31.8782,31.8859,31.8396,31.855,49000.0
2011-01-14 10:40:00,41.25,41.29,41.22,41.29,40400.0,31.855,31.8859,31.8318,31.8859,40400.0
2011-01-14 10:45:00,41.29,41.4,41.27,41.38,42600.0,31.8859,31.9708,31.8704,31.9554,42600.0
2011-01-14 10:50:00,41.38,41.43,41.38,41.38,20400.0,31.9554,31.994,31.9554,31.9554,20400.0
2011-01-14 10:55:00,41.4,41.42,41.38,41.42,10800.0,31.9708,31.9863,31.9554,31.9863,10800.0
2011-01-14 11:00:00,41.41,41.46,41.41,41.45,16800.0,31.9786,32.0172,31.9786,32.0094,16800.0
2011-01-14 11:05:00,41.45,41.49,41.45,41.49,6400.0,32.0094,32.0403,32.0094,32.0403,6400.0
2011-01-14 11:10:00,41.49,41.54,41.49,41.52,32800.0,32.0403,32.0789,32.0403,32.0635,32800.0
2011-01-14 11:15:00,41.52,41.52,41.43,41.44,34200.0,32.0635,32.0635,31.994,32.0017,34200.0
2011-01-14 11:20:00,41.46,41.47,41.41,41.41,52200.0,32.0172,32.0249,31.9786,31.9786,52200.0
2011-01-14 11:25:00,41.41,41.48,41.41,41.48,13000.0,31.9786,32.0326,31.9786,32.0326,13000.0
2011-01-14 11:30:00,41.45,41.49,41.42,41.42,38600.0,32.0094,32.0403,31.9863,31.9863,38600.0
2011-01-14 11:35:00,41.42,41.44,41.4,41.41,34400.0,31.9863,32.0017,31.9708,31.9786,34400.0
2011-01-14 11:40:00,41.42,41.44,41.41,41.42,19000.0,31.9863,32.0017,31.9786,31.9863,19000.0
2011-01-14 11:45:00,41.42,41.49,41.42,41.49,23800.0,31.9863,32.0403,31.9863,32.0403,23800.0
2011-01-14 11:50:00,41.49,41.5,41.42,41.43,37800.0,32.0403,32.0481,31.9863,31.994,37800.0
2011-01-14 11:55:00,41.43,41.43,41.41,41.41,3800.0,31.994,31.994,31.9786,31.9786,3800.0
2011-01-14 12:00:00,41.42,41.44,41.4,41.42,7600.0,31.9863,32.0017,31.9708,31.9863,7600.0
2011-01-14 12:05:00,41.44,41.44,41.41,41.43,4200.0,32.0017,32.0017,31.9786,31.994,4200.0
2011-01-14 12:10:00,41.44,41.51,41.44,41.49,19600.0,32.0017,32.0558,32.0017,32.0403,19600.0
2011-01-14 12:15:00,41.49,41.5,41.47,41.49,9800.0,32.0403,32.0481,32.0249,32.0403,9800.0
2011-01-14 12:20:00,41.47,41.49,41.46,41.48,5000.0,32.0249,32.0403,32.0172,32.0326,5000.0
2011-01-14 12:25:00,41.48,41.5,41.48,41.49,11000.0,32.0326,32.0481,32.0326,32.0403,11000.0
2011-01-14 12:30:00,41.49,41.52,41.49,41.51,13600.0,32.0403,32.0635,32.0403,32.0558,13600.0
2011-01-14 12:35:00,41.51,41.52,41.5,41.51,6400.0,32.0558,32.0635,32.0481,32.0558,6400.0
2011-01-14 12:40:00,41.49,41.52,41.49,41.52,9200.0,32.0403,32.0635,32.0403,32.0635,9200.0
2011-01-14 12:45:00,41.51,41.51,41.47,41.48,4800.0,32.0558,32.0558,32.0249,32.0326,4800.0
2011-01-14 12:50:00,41.46,41.49,41.44,41.48,2600.0,32.0172,32.0403,32.0017,32.0326,2600.0
2011-01-14 12:55:00,41.48,41.48,41.43,41.46,8200.0,32.0326,32.0326,31.994,32.0172,8200.0
2011-01-14 13:00:00,41.48,41.48,41.45,41.47,2200.0,32.0326,32.0326,32.0094,32.0249,2200.0
2011-01-14 13:05:00,41.48,41.49,41.46,41.46,8400.0,32.0326,32.0403,32.0172,32.0172,8400.0
2011-01-14 13:10:00,41.47,41.49,41.46,41.49,7400.0,32.0249,32.0403,32.0172,32.0403,7400.0
2011-01-14 13:15:00,41.48,41.49,41.47,41.47,5000.0,32.0326,32.0403,32.0249,32.0249,5000.0
2011-01-14 13:20:00,41.49,41.5,41.49,41.5,8600.0,32.0403,32.0481,32.0403,32.0481,8600.0
2011-01-14 13:25:00,41.5,41.5,41.49,41.5,9600.0,32.0481,32.0481,32.0403,32.0481,9600.0
2011-01-14 13:30:00,41.49,41.51,41.49,41.49,24000.0,32.0403,32.0558,32.0403,32.0403,24000.0
2011-01-14 13:35:00,41.49,41.53,41.49,41.53,13800.0,32.0403,32.0712,32.0403,32.0712,13800.0
2011-01-14 13:40:00,41.52,41.54,41.51,41.53,4000.0,32.0635,32.0789,32.0558,32.0712,4000.0
2011-01-14 13:45:00,41.54,41.55,41.53,41.54,4800.0,32.0789,32.0867,32.0712,32.0789,4800.0
2011-01-14 13:50:00,41.53,41.59,41.53,41.59,13600.0,32.0712,32.1176,32.0712,32.1176,13600.0
2011-01-14 13:55:00,41.59,41.66,41.59,41.63,28000.0,32.1176,32.1716,32.1176,32.1484,28000.0
2011-01-14 14:00:00,41.62,41.63,41.6,41.61,21000.0,32.1407,32.1484,32.1253,32.133,21000.0
2011-01-14 14:05:00,41.62,41.65,41.6,41.63,16600.0,32.1407,32.1639,32.1253,32.1484,16600.0
2011-01-14 14:10:00,41.63,41.63,41.6,41.62,10200.0,32.1484,32.1484,32.1253,32.1407,10200.0
2011-01-14 14:15:00,41.62,41.63,41.61,41.61,9800.0,32.1407,32.1484,32.133,32.133,9800.0
2011-01-14 14:20:00,41.6,41.62,41.59,41.6,5600.0,32.1253,32.1407,32.1176,32.1253,5600.0
2011-01-14 14:25:00,41.59,41.63,41.59,41.6,9400.0,32.1176,32.1484,32.1176,32.1253,9400.0
2011-01-14 14:30:00,41.6,41.6,41.58,41.6,6600.0,32.1253,32.1253,32.1098,32.1253,6600.0
2011-01-14 14:35:00,41.6,41.6,41.56,41.57,11200.0,32.1253,32.1253,32.0944,32.1021,11200.0
2011-01-14 14:40:00,41.57,41.59,41.55,41.56,22400.0,32.1021,32.1176,32.0867,32.0944,22400.0
2011-01-14 14:45:00,41.56,41.62,41.55,41.62,32200.0,32.0944,32.1407,32.0867,32.1407,32200.0
2011-01-14 14:50:00,41.61,41.62,41.6,41.61,8000.0,32.133,32.1407,32.1253,32.133,8000.0
2011-01-14 14:55:00,41.62,41.62,41.59,41.61,14200.0,32.1407,32.1407,32.1176,32.133,14200.0
2011-01-14 15:00:00,41.6,41.63,41.59,41.59,23600.0,32.1253,32.1484,32.1176,32.1176,23600.0
2011-01-14 15:05:00,41.59,41.62,41.57,41.59,16000.0,32.1176,32.1407,32.1021,32.1176,16000.0
2011-01-14 15:10:00,41.59,41.59,41.56,41.58,16000.0,32.1176,32.1176,32.0944,32.1098,16000.0
2011-01-14 15:15:00,41.59,41.61,41.58,41.59,17000.0,32.1176,32.133,32.1098,32.1176,17000.0
2011-01-14 15:20:00,41.6,41.63,41.59,41.6,18400.0,32.1253,32.1484,32.1176,32.1253,18400.0
2011-01-14 15:25:00,41.6,41.61,41.57,41.6,36200.0,32.1253,32.133,32.1021,32.1253,36200.0
2011-01-14 15:30:00,41.6,41.62,41.57,41.58,24400.0,32.1253,32.1407,32.1021,32.1098,24400.0
2011-01-14 15:35:00,41.58,41.62,41.57,41.58,32600.0,32.1098,32.1407,32.1021,32.1098,32600.0
2011-01-14 15:40:00,41.59,41.59,41.56,41.57,25600.0,32.1176,32.1176,32.0944,32.1021,25600.0
2011-01-14 15:45:00,41.57,41.61,41.57,41.6,44600.0,32.1021,32.133,32.1021,32.1253,44600.0
2011-01-14 15:50:00,41.6,41.6,41.54,41.55,40600.0,32.1253,32.1253,32.0789,32.0867,40600.0
2011-01-14 15:55:00,41.55,41.59,41.51,41.57,66600.0,32.0867,32.1176,32.0558,32.1021,66600.0
2011-01-18 09:30:00,41.65,41.72,41.57,41.7,53000.0,32.1639,32.2179,32.1021,32.2025,53000.0
2011-01-18 09:35:00,41.69,41.73,41.65,41.66,39600.0,32.1948,32.2257,32.1639,32.1716,39600.0
2011-01-18 09:40:00,41.66,41.66,41.62,41.65,17800.0,32.1716,32.1716,32.1407,32.1639,17800.0
2011-01-18 09:45:00,41.63,41.65,41.6,41.6,30600.0,32.1484,32.1639,32.1253,32.1253,30600.0
2011-01-18 09:50:00,41.6,41.65,41.58,41.58,58600.0,32.1253,32.1639,32.1098,32.1098,58600.0
2011-01-18 09:55:00,41.59,41.65,41.58,41.6,31400.0,32.1176,32.1639,32.1098,32.1253,31400.0
2011-01-18 10:00:00,41.59,41.67,41.55,41.66,24800.0,32.1176,32.1793,32.0867,32.1716,24800.0
2011-01-18 10:05:00,41.67,41.69,41.62,41.62,19200.0,32.1793,32.1948,32.1407,32.1407,19200.0
2011-01-18 10:10:00,41.63,41.73,41.63,41.73,35600.0,32.1484,32.2257,32.1484,32.2257,35600.0
2011-01-18 10:15:00,41.73,41.75,41.7,41.71,35600.0,32.2257,32.2411,32.2025,32.2102,35600.0
2011-01-18 10:20:00,41.72,41.74,41.71,41.71,41600.0,32.2179,32.2334,32.2102,32.2102,41600.0
2011-01-18 10:25:00,41.71,41.76,41.71,41.76,33800.0,32.2102,32.2488,32.2102,32.2488,33800.0
2011-01-18 10:30:00,41.75,41.76,41.69,41.72,52800.0,32.2411,32.2488,32.1948,32.2179,52800.0
2011-01-18 10:35:00,41.72,41.74,41.7,41.73,16000.0,32.2179,32.2334,32.2025,32.2257,16000.0
2011-01-18 10:40:00,41.74,41.74,41.71,41.71,23200.0,32.2334,32.2334,32.2102,32.2102,23200.0
2011-01-18 10:45:00,41.72,41.72,41.66,41.67,25600.0,32.2179,32.2179,32.1716,32.1793,25600.0
2011-01-18 10:50:00,41.65,41.67,41.65,41.66,16600.0,32.1639,32.1793,32.1639,32.1716,16600.0
2011-01-18 10:55:00,41.66,41.68,41.63,41.68,39000.0,32.1716,32.1871,32.1484,32.1871,39000.0
2011-01-18 11:00:00,41.68,41.7,41.66,41.68,10400.0,32.1871,32.2025,32.1716,32.1871,10400.0
2011-01-18 11:05:00,41.67,41.73,41.67,41.7,67400.0,32.1793,32.2257,32.1793,32.2025,67400.0
2011-01-18 11:10:00,41.7,41.73,41.67,41.67,11800.0,32.2025,32.2257,32.1793,32.1793,11800.0
2011-01-18 11:15:00,41.68,41.72,41.68,41.71,15200.0,32.1871,32.2179,32.1871,32.2102,15200.0
2011-01-18 11:20:00,41.7,41.74,41.7,41.74,12400.0,32.2025,32.2334,32.2025,32.2334,12400.0
2011-01-18 11:25:00,41.72,41.77,41.72,41.77,25000.0,32.2179,32.2566,32.2179,32.2566,25000.0
2011-01-18 11:30:00,41.77,41.77,41.74,41.77,10000.0,32.2566,32.2566,32.2334,32.2566,10000.0
2011-01-18 11:35:00,41.77,41.78,41.76,41.77,10000.0,32.2566,32.2643,32.2488,32.2566,10000.0
2011-01-18 11:40:00,41.77,41.77,41.74,41.76,11400.0,32.2566,32.2566,32.2334,32.2488,11400.0
2011-01-18 11:45:00,41.76,41.78,41.73,41.73,6000.0,32.2488,32.2643,32.2257,32.2257,6000.0
2011-01-18 11:50:00,41.73,41.74,41.71,41.72,15000.0,32.2257,32.2334,32.2102,32.2179,15000.0
2011-01-18 11:55:00,41.72,41.74,41.69,41.69,12000.0,32.2179,32.2334,32.1948,32.1948,12000.0
2011-01-18 12:00:00,41.69,41.69,41.66,41.66,20000.0,32.1948,32.1948,32.1716,32.1716,20000.0
2011-01-18 12:05:00,41.66,41.68,41.65,41.66,27200.0,32.1716,32.1871,32.1639,32.1716,27200.0
2011-01-18 12:10:00,41.66,41.66,41.63,41.65,5600.0,32.1716,32.1716,32.1484,32.1639,5600.0
2011-01-18 12:15:00,41.65,41.68,41.63,41.63,16400.0,32.1639,32.1871,32.1484,32.1484,16400.0
2011-01-18 12:20:00,41.63,41.65,41.63,41.64,20800.0,32.1484,32.1639,32.1484,32.1562,20800.0
2011-01-18 12:25:00,41.65,41.65,41.63,41.63,5200.0,32.1639,32.1639,32.1484,32.1484,5200.0
2011-01-18 12:30:00,41.63,41.63,41.6,41.62,24000.0,32.1484,32.1484,32.1253,32.1407,24000.0
2011-01-18 12:35:00,41.62,41.65,41.62,41.64,41000.0,32.1407,32.1639,32.1407,32.1562,41000.0
2011-01-18 12:40:00,41.64,41.66,41.6,41.6,30400.0,32.1562,32.1716,32.1253,32.1253,30400.0
2011-01-18 12:45:00,41.6,41.63,41.58,41.61,35200.0,32.1253,32.1484,32.1098,32.133,35200.0
2011-01-18 12:50:00,41.6,41.6,41.58,41.59,10600.0,32.1253,32.1253,32.1098,32.1176,10600.0
2011-01-18 12:55:00,41.59,41.61,41.58,41.59,17000.0,32.1176,32.133,32.1098,32.1176,17000.0
2011-01-18 13:00:00,41.59,41.6,41.58,41.59,14000.0,32.1176,32.1253,32.1098,32.1176,14000.0
2011-01-18 13:05:00,41.59,41.59,41.55,41.55,19400.0,32.1176,32.1176,32.0867,32.0867,19400.0
2011-01-18 13:10:00,41.55,41.58,41.55,41.58,18000.0,32.0867,32.1098,32.0867,32.1098,18000.0
2011-01-18 13:15:00,41.58,41.58,41.55,41.56,8000.0,32.1098,32.1098,32.0867,32.0944,8000.0
2011-01-18 13:20:00,41.56,41.59,41.54,41.57,31000.0,32.0944,32.1176,32.0789,32.1021,31000.0
2011-01-18 13:25:00,41.58,41.58,41.56,41.57,8000.0,32.1098,32.1098,32.0944,32.1021,8000.0
2011-01-18 13:30:00,41.58,41.6,41.57,41.58,12200.0,32.1098,32.1253,32.1021,32.1098,12200.0
2011-01-18 13:35:00,41.58,41.6,41.57,41.57,16600.0,32.1098,32.1253,32.1021,32.1021,16600.0
2011-01-18 13:40:00,41.57,41.58,41.55,41.57,10000.0,32.1021,32.1098,32.0867,32.1021,10000.0
2011-01-18 13:45:00,41.56,41.56,41.52,41.52,19000.0,32.0944,32.0944,32.0635,32.0635,19000.0
2011-01-18 13:50:00,41.52,41.56,41.52,41.55,15200.0,32.0635,32.0944,32.0635,32.0867,15200.0
2011-01-18 13:55:00,41.56,41.58,41.54,41.57,24400.0,32.0944,32.1098,32.0789,32.1021,24400.0
2011-01-18 14:00:00,41.56,41.57,41.54,41.56,24600.0,32.0944,32.1021,32.0789,32.0944,24600.0
2011-01-18 14:05:00,41.56,41.57,41.55,41.56,18400.0,32.0944,32.1021,32.0867,32.0944,18400.0
2011-01-18 14:10:00,41.56,41.57,41.54,41.54,13600.0,32.0944,32.1021,32.0789,32.0789,13600.0
2011-01-18 14:15:00,41.55,41.59,41.55,41.58,12600.0,32.0867,32.1176,32.0867,32.1098,12600.0
2011-01-18 14:20:00,41.57,41.59,41.55,41.55,14400.0,32.1021,32.1176,32.0867,32.0867,14400.0
2011-01-18 14:25:00,41.56,41.56,41.54,41.55,19800.0,32.0944,32.0944,32.0789,32.0867,19800.0
2011-01-18 14:30:00,41.55,41.6,41.55,41.6,29600.0,32.0867,32.1253,32.0867,32.1253,29600.0
2011-01-18 14:35:00,41.6,41.66,41.6,41.65,24200.0,32.1253,32.1716,32.1253,32.1639,24200.0
2011-01-18 14:40:00,41.63,41.63,41.59,41.61,35000.0,32.1484,32.1484,32.1176,32.133,35000.0
2011-01-18 14:45:00,41.61,41.62,41.59,41.62,7600.0,32.133,32.1407,32.1176,32.1407,7600.0
2011-01-18 14:50:00,41.62,41.66,41.6,41.66,16200.0,32.1407,32.1716,32.1253,32.1716,16200.0
2011-01-18 14:55:00,41.66,41.66,41.6,41.62,19200.0,32.1716,32.1716,32.1253,32.1407,19200.0
2011-01-18 15:00:00,41.62,41.64,41.59,41.62,27200.0,32.1407,32.1562,32.1176,32.1407,27200.0
2011-01-18 15:05:00,41.62,41.65,41.6,41.6,21600.0,32.1407,32.1639,32.1253,32.1253,21600.0
2011-01-18 15:10:00,41.59,41.6,41.55,41.57,23800.0,32.1176,32.1253,32.0867,32.1021,23800.0
2011-01-18 15:15:00,41.57,41.58,41.55,41.57,26600.0,32.1021,32.1098,32.0867,32.1021,26600.0
2011-01-18 15:20:00,41.58,41.63,41.56,41.62,30200.0,32.1098,32.1484,32.0944,32.1407,30200.0
2011-01-18 15:25:00,41.6,41.62,41.6,41.61,20800.0,32.1253,32.1407,32.1253,32.133,20800.0
2011-01-18 15:30:00,41.61,41.62,41.6,41.6,31200.0,32.133,32.1407,32.1253,32.1253,31200.0
2011-01-18 15:35:00,41.6,41.68,41.6,41.65,49800.0,32.1253,32.1871,32.1253,32.1639,49800.0
2011-01-18 15:40:00,41.66,41.67,41.63,41.63,25000.0,32.1716,32.1793,32.1484,32.1484,25000.0
2011-01-18 15:45:00,41.62,41.63,41.59,41.6,78600.0,32.1407,32.1484,32.1176,32.1253,78600.0
2011-01-18 15:50:00,41.6,41.62,41.59,41.59,42600.0,32.1253,32.1407,32.1176,32.1176,42600.0
2011-01-18 15:55:00,41.59,41.62,41.57,41.62,108800.0,32.1176,32.1407,32.1021,32.1407,108800.0
2011-01-19 09:30:00,41.62,41.71,41.6,41.63,49800.0,32.1407,32.2102,32.1253,32.1484,49800.0
2011-01-19 09:35:00,41.63,41.68,41.57,41.62,65200.0,32.1484,32.1871,32.1021,32.1407,65200.0
2011-01-19 09:40:00,41.6,41.62,41.55,41.62,38400.0,32.1253,32.1407,32.0867,32.1407,38400.0
2011-01-19 09:45:00,41.61,41.63,41.57,41.6,52600.0,32.133,32.1484,32.1021,32.1253,52600.0
2011-01-19 09:50:00,41.6,41.6,41.55,41.58,57400.0,32.1253,32.1253,32.0867,32.1098,57400.0
2011-01-19 09:55:00,41.57,41.57,41.48,41.53,35600.0,32.1021,32.1021,32.0326,32.0712,35600.0
2011-01-19 10:00:00,41.54,41.57,41.49,41.49,25000.0,32.0789,32.1021,32.0403,32.0403,25000.0
2011-01-19 10:05:00,41.49,41.56,41.47,41.52,35600.0,32.0403,32.0944,32.0249,32.0635,35600.0
2011-01-19 10:10:00,41.52,41.54,41.47,41.47,20600.0,32.0635,32.0789,32.0249,32.0249,20600.0
2011-01-19 10:15:00,41.48,41.52,41.46,41.47,28800.0,32.0326,32.0635,32.0172,32.0249,28800.0
2011-01-19 10:20:00,41.47,41.49,41.34,41.34,33200.0,32.0249,32.0403,31.9245,31.9245,33200.0
2011-01-19 10:25:00,41.33,41.41,41.28,41.38,27600.0,31.9168,31.9786,31.8782,31.9554,27600.0
2011-01-19 10:30:00,41.38,41.4,41.35,41.35,35200.0,31.9554,31.9708,31.9322,31.9322,35200.0
2011-01-19 10:35:00,41.35,41.4,41.33,41.35,28200.0,31.9322,31.9708,31.9168,31.9322,28200.0
2011-01-19 10:40:00,41.34,41.36,41.25,41.33,30800.0,31.9245,31.9399,31.855,31.9168,30800.0
2011-01-19 10:45:00,41.33,41.39,41.31,41.35,24400.0,31.9168,31.9631,31.9013,31.9322,24400.0
2011-01-19 10:50:00,41.35,41.38,41.35,41.35,22000.0,31.9322,31.9554,31.9322,31.9322,22000.0
2011-01-19 10:55:00,41.36,41.39,41.33,41.33,19200.0,31.9399,31.9631,31.9168,31.9168,19200.0
2011-01-19 11:00:00,41.33,41.33,41.25,41.27,39600.0,31.9168,31.9168,31.855,31.8704,39600.0
2011-01-19 11:05:00,41.26,41.35,41.26,41.35,41400.0,31.8627,31.9322,31.8627,31.9322,41400.0
2011-01-19 11:10:00,41.35,41.38,41.29,41.29,29800.0,31.9322,31.9554,31.8859,31.8859,29800.0
2011-01-19 11:15:00,41.29,41.35,41.27,41.35,30200.0,31.8859,31.9322,31.8704,31.9322,30200.0
2011-01-19 11:20:00,41.35,41.37,41.32,41.33,23400.0,31.9322,31.9477,31.9091,31.9168,23400.0
2011-01-19 11:25:00,41.32,41.38,41.29,41.38,44000.0,31.9091,31.9554,31.8859,31.9554,44000.0
2011-01-19 11:30:00,41.38,41.4,41.36,41.37,34800.0,31.9554,31.9708,31.9399,31.9477,34800.0
2011-01-19 11:35:00,41.38,41.41,41.37,41.4,14400.0,31.9554,31.9786,31.9477,31.9708,14400.0
2011-01-19 11:40:00,41.4,41.4,41.35,41.39,14600.0,31.9708,31.9708,31.9322,31.9631,14600.0
2011-01-19 11:45:00,41.38,41.41,41.38,41.4,18000.0,31.9554,31.9786,31.9554,31.9708,18000.0
2011-01-19 11:50:00,41.4,41.4,41.37,41.38,17800.0,31.9708,31.9708,31.9477,31.9554,17800.0
2011-01-19 11:55:00,41.38,41.39,41.3,41.33,31000.0,31.9554,31.9631,31.8936,31.9168,31000.0
2011-01-19 12:00:00,41.34,41.38,41.33,41.38,23200.0,31.9245,31.9554,31.9168,31.9554,23200.0
2011-01-19 12:05:00,41.37,41.44,41.37,41.42,40800.0,31.9477,32.0017,31.9477,31.9863,40800.0
2011-01-19 12:10:00,41.4,41.43,41.4,41.43,29600.0,31.9708,31.994,31.9708,31.994,29600.0
2011-01-19 12:15:00,41.41,41.41,41.33,41.35,24200.0,31.9786,31.9786,31.9168,31.9322,24200.0
2011-01-19 12:20:00,41.36,41.4,41.35,41.38,17000.0,31.9399,31.9708,31.9322,31.9554,17000.0
2011-01-19 12:25:00,41.37,41.41,41.35,41.38,33000.0,31.9477,31.9786,31.9322,31.9554,33000.0
2011-01-19 12:30:00,41.35,41.35,41.28,41.32,11600.0,31.9322,31.9322,31.8782,31.9091,11600.0
2011-01-19 12:35:00,41.32,41.35,41.27,41.34,23600.0,31.9091,31.9322,31.8704,31.9245,23600.0
2011-01-19 12:40:00,41.33,41.36,41.3,41.32,13200.0,31.9168,31.9399,31.8936,31.9091,13200.0
2011-01-19 12:45:00,41.34,41.37,41.32,41.36,18600.0,31.9245,31.9477,31.9091,31.9399,18600.0
2011-01-19 12:50:00,41.35,41.43,41.33,41.43,16800.0,31.9322,31.994,31.9168,31.994,16800.0
2011-01-19 12:55:00,41.42,41.43,41.39,41.41,8400.0,31.9863,31.994,31.9631,31.9786,8400.0
2011-01-19 13:00:00,41.4,41.44,41.38,41.43,29000.0,31.9708,32.0017,31.9554,31.994,29000.0
2011-01-19 13:05:00,41.43,41.49,41.43,41.49,23600.0,31.994,32.0403,31.994,32.0403,23600.0
2011-01-19 13:10:00,41.5,41.52,41.48,41.49,15800.0,32.0481,32.0635,32.0326,32.0403,15800.0
2011-01-19 13:15:00,41.49,41.51,41.48,41.49,11400.0,32.0403,32.0558,32.0326,32.0403,11400.0
2011-01-19 13:20:00,41.49,41.52,41.47,41.51,51800.0,32.0403,32.0635,32.0249,32.0558,51800.0
2011-01-19 13:25:00,41.5,41.54,41.47,41.49,37000.0,32.0481,32.0789,32.0249,32.0403,37000.0
2011-01-19 13:30:00,41.49,41.58,41.49,41.58,16600.0,32.0403,32.1098,32.0403,32.1098,16600.0
2011-01-19 13:35:00,41.58,41.63,41.58,41.62,21400.0,32.1098,32.1484,32.1098,32.1407,21400.0
2011-01-19 13:40:00,41.6,41.66,41.6,41.63,29800.0,32.1253,32.1716,32.1253,32.1484,29800.0
2011-01-19 13:45:00,41.63,41.67,41.62,41.66,26200.0,32.1484,32.1793,32.1407,32.1716,26200.0
2011-01-19 13:50:00,41.65,41.66,41.62,41.63,15600.0,32.1639,32.1716,32.1407,32.1484,15600.0
2011-01-19 13:55:00,41.63,41.66,41.59,41.65,18400.0,32.1484,32.1716,32.1176,32.1639,18400.0
2011-01-19 14:00:00,41.66,41.66,41.6,41.62,25600.0,32.1716,32.1716,32.1253,32.1407,25600.0
2011-01-19 14:05:00,41.62,41.64,41.59,41.59,22400.0,32.1407,32.1562,32.1176,32.1176,22400.0
2011-01-19 14:10:00,41.59,41.62,41.53,41.53,39600.0,32.1176,32.1407,32.0712,32.0712,39600.0
2011-01-19 14:15:00,41.54,41.56,41.49,41.49,58200.0,32.0789,32.0944,32.0403,32.0403,58200.0
2011-01-19 14:20:00,41.49,41.5,41.45,41.49,40600.0,32.0403,32.0481,32.0094,32.0403,40600.0
2011-01-19 14:25:00,41.49,41.57,41.4,41.54,54200.0,32.0403,32.1021,31.9708,32.0789,54200.0
2011-01-19 14:30:00,41.52,41.54,41.46,41.53,23600.0,32.0635,32.0789,32.0172,32.0712,23600.0
2011-01-19 14:35:00,41.54,41.54,41.46,41.48,31800.0,32.0789,32.0789,32.0172,32.0326,31800.0
2011-01-19 14:40:00,41.49,41.5,41.41,41.47,47200.0,32.0403,32.0481,31.9786,32.0249,47200.0
2011-01-19 14:45:00,41.45,41.48,41.41,41.46,33400.0,32.0094,32.0326,31.9786,32.0172,33400.0
2011-01-19 14:50:00,41.47,41.48,41.36,41.45,59600.0,32.0249,32.0326,31.9399,32.0094,59600.0
2011-01-19 14:55:00,41.45,41.46,41.39,41.4,68200.0,32.0094,32.0172,31.9631,31.9708,68200.0
2011-01-19 15:00:00,41.4,41.43,41.38,41.38,35800.0,31.9708,31.994,31.9554,31.9554,35800.0
2011-01-19 15:05:00,41.39,41.47,41.35,41.35,59600.0,31.9631,32.0249,31.9322,31.9322,59600.0
2011-01-19 15:10:00,41.34,41.36,41.31,41.32,23800.0,31.9245,31.9399,31.9013,31.9091,23800.0
2011-01-19 15:15:00,41.33,41.42,41.32,41.38,55000.0,31.9168,31.9863,31.9091,31.9554,55000.0
2011-01-19 15:20:00,41.38,41.49,41.37,41.4,91400.0,31.9554,32.0403,31.9477,31.9708,91400.0
2011-01-19 15:25:00,41.38,41.4,41.37,41.38,25800.0,31.9554,31.9708,31.9477,31.9554,25800.0
2011-01-19 15:30:00,41.38,41.4,41.33,41.38,42200.0,31.9554,31.9708,31.9168,31.9554,42200.0
2011-01-19 15:35:00,41.4,41.4,41.32,41.35,89000.0,31.9708,31.9708,31.9091,31.9322,89000.0
2011-01-19 15:40:00,41.35,41.35,41.06,41.29,349000.0,31.9322,31.9322,31.7083,31.8859,349000.0
2011-01-19 15:45:00,41.29,41.37,41.26,41.37,179400.0,31.8859,31.9477,31.8627,31.9477,179400.0
2011-01-19 15:50:00,41.37,41.43,41.35,41.4,138000.0,31.9477,31.994,31.9322,31.9708,138000.0
2011-01-19 15:55:00,41.39,41.4,41.31,41.4,167200.0,31.9631,31.9708,31.9013,31.9708,167200.0
2011-01-20 09:30:00,40.24,40.27,39.38,40.21,322400.0,31.075,31.0982,30.4109,31.0519,322400.0
2011-01-20 09:35:00,40.18,40.27,39.95,40.1,66200.0,31.0287,31.0982,30.8511,30.9669,66200.0
2011-01-20 09:40:00,40.1,40.62,40.09,40.6,119600.0,30.9669,31.3685,30.9592,31.353,119600.0
2011-01-20 09:45:00,40.6,40.74,40.55,40.72,180200.0,31.353,31.4612,31.3144,31.4457,180200.0
2011-01-20 09:50:00,40.72,40.86,40.67,40.8,120800.0,31.4457,31.5538,31.4071,31.5075,120800.0
2011-01-20 09:55:00,40.82,40.88,40.77,40.88,55200.0,31.5229,31.5693,31.4843,31.5693,55200.0
2011-01-20 10:00:00,40.85,40.95,40.79,40.87,112000.0,31.5461,31.6233,31.4998,31.5615,112000.0
2011-01-20 10:05:00,40.87,40.88,40.67,40.74,47200.0,31.5615,31.5693,31.4071,31.4612,47200.0
2011-01-20 10:10:00,40.74,40.79,40.63,40.7,61200.0,31.4612,31.4998,31.3762,31.4303,61200.0
2011-01-20 10:15:00,40.69,40.71,40.52,40.52,49000.0,31.4225,31.438,31.2913,31.2913,49000.0
2011-01-20 10:20:00,40.56,40.63,40.47,40.51,60200.0,31.3221,31.3762,31.2526,31.2835,60200.0
2011-01-20 10:25:00,40.48,40.57,40.42,40.56,70600.0,31.2604,31.3299,31.214,31.3221,70600.0
2011-01-20 10:30:00,40.55,40.63,40.44,40.61,59200.0,31.3144,31.3762,31.2295,31.3608,59200.0
2011-01-20 10:35:00,40.61,40.69,40.58,40.62,35000.0,31.3608,31.4225,31.3376,31.3685,35000.0
2011-01-20 10:40:00,40.63,40.67,40.6,40.6,36400.0,31.3762,31.4071,31.353,31.353,36400.0
2011-01-20 10:45:00,40.6,40.63,40.5,40.54,41400.0,31.353,31.3762,31.2758,31.3067,41400.0
2011-01-20 10:50:00,40.53,40.57,40.47,40.48,69600.0,31.299,31.3299,31.2526,31.2604,69600.0
2011-01-20 10:55:00,40.49,40.5,40.42,40.46,36000.0,31.2681,31.2758,31.214,31.2449,36000.0
2011-01-20 11:00:00,40.45,40.56,40.44,40.56,58800.0,31.2372,31.3221,31.2295,31.3221,58800.0
2011-01-20 11:05:00,40.55,40.58,40.48,40.54,37800.0,31.3144,31.3376,31.2604,31.3067,37800.0
2011-01-20 11:10:00,40.54,40.56,40.46,40.55,20400.0,31.3067,31.3221,31.2449,31.3144,20400.0
2011-01-20 11:15:00,40.54,40.55,40.47,40.52,20200.0,31.3067,31.3144,31.2526,31.2913,20200.0
2011-01-20 11:20:00,40.53,40.58,40.48,40.56,21400.0,31.299,31.3376,31.2604,31.3221,21400.0
2011-01-20 11:25:00,40.55,40.6,40.5,40.55,28400.0,31.3144,31.353,31.2758,31.3144,28400.0
2011-01-20 11:30:00,40.52,40.55,40.47,40.53,35400.0,31.2913,31.3144,31.2526,31.299,35400.0
2011-01-20 11:35:00,40.53,40.62,40.53,40.62,106600.0,31.299,31.3685,31.299,31.3685,106600.0
2011-01-20 11:40:00,40.62,40.63,40.48,40.53,147000.0,31.3685,31.3762,31.2604,31.299,147000.0
2011-01-20 11:45:00,40.52,40.54,40.46,40.52,27400.0,31.2913,31.3067,31.2449,31.2913,27400.0
2011-01-20 11:50:00,40.54,40.55,40.47,40.5,28400.0,31.3067,31.3144,31.2526,31.2758,28400.0
2011-01-20 11:55:00,40.51,40.54,40.51,40.52,17000.0,31.2835,31.3067,31.2835,31.2913,17000.0
2011-01-20 12:00:00,40.52,40.55,40.47,40.49,32600.0,31.2913,31.3144,31.2526,31.2681,32600.0
2011-01-20 12:05:00,40.49,40.5,40.45,40.47,157000.0,31.2681,31.2758,31.2372,31.2526,157000.0
2011-01-20 12:10:00,40.46,40.47,40.43,40.44,18400.0,31.2449,31.2526,31.2218,31.2295,18400.0
2011-01-20 12:15:00,40.44,40.47,40.43,40.47,28000.0,31.2295,31.2526,31.2218,31.2526,28000.0
2011-01-20 12:20:00,40.47,40.49,40.45,40.49,88800.0,31.2526,31.2681,31.2372,31.2681,88800.0
2011-01-20 12:25:00,40.49,40.5,40.44,40.47,90200.0,31.2681,31.2758,31.2295,31.2526,90200.0
2011-01-20 12:30:00,40.46,40.54,40.46,40.51,37000.0,31.2449,31.3067,31.2449,31.2835,37000.0
2011-01-20 12:35:00,40.5,40.52,40.49,40.51,22800.0,31.2758,31.2913,31.2681,31.2835,22800.0
2011-01-20 12:40:00,40.51,40.56,40.51,40.56,16200.0,31.2835,31.3221,31.2835,31.3221,16200.0
2011-01-20 12:45:00,40.56,40.63,40.52,40.56,78400.0,31.3221,31.3762,31.2913,31.3221,78400.0
2011-01-20 12:50:00,40.58,40.7,40.56,40.69,49600.0,31.3376,31.4303,31.3221,31.4225,49600.0
2011-01-20 12:55:00,40.69,40.72,40.63,40.64,20800.0,31.4225,31.4457,31.3762,31.3839,20800.0
2011-01-20 13:00:00,40.63,40.66,40.58,40.6,22600.0,31.3762,31.3994,31.3376,31.353,22600.0
2011-01-20 13:05:00,40.6,40.62,40.55,40.62,9400.0,31.353,31.3685,31.3144,31.3685,9400.0
2011-01-20 13:10:00,40.6,40.6,40.56,40.56,14000.0,31.353,31.353,31.3221,31.3221,14000.0
2011-01-20 13:15:00,40.56,40.62,40.55,40.62,13400.0,31.3221,31.3685,31.3144,31.3685,13400.0
2011-01-20 13:20:00,40.6,40.6,40.51,40.56,22400.0,31.353,31.353,31.2835,31.3221,22400.0
2011-01-20 13:25:00,40.56,40.57,40.52,40.52,16200.0,31.3221,31.3299,31.2913,31.2913,16200.0
2011-01-20 13:30:00,40.52,40.56,40.51,40.54,9000.0,31.2913,31.3221,31.2835,31.3067,9000.0
2011-01-20 13:35:00,40.53,40.55,40.52,40.55,29600.0,31.299,31.3144,31.2913,31.3144,29600.0
2011-01-20 13:40:00,40.54,40.59,40.54,40.59,24000.0,31.3067,31.3453,31.3067,31.3453,24000.0
2011-01-20 13:45:00,40.58,40.6,40.58,40.6,37400.0,31.3376,31.353,31.3376,31.353,37400.0
2011-01-20 13:50:00,40.6,40.6,40.58,40.6,13400.0,31.353,31.353,31.3376,31.353,13400.0
2011-01-20 13:55:00,40.59,40.63,40.58,40.63,67600.0,31.3453,31.3762,31.3376,31.3762,67600.0
2011-01-20 14:00:00,40.61,40.66,40.59,40.61,22400.0,31.3608,31.3994,31.3453,31.3608,22400.0
2011-01-20 14:05:00,40.6,40.65,40.58,40.61,24000.0,31.353,31.3916,31.3376,31.3608,24000.0
2011-01-20 14:10:00,40.6,40.7,40.6,40.67,33400.0,31.353,31.4303,31.353,31.4071,33400.0
2011-01-20 14:15:00,40.67,40.68,40.58,40.6,31000.0,31.4071,31.4148,31.3376,31.353,31000.0
2011-01-20 14:20:00,40.59,40.59,40.52,40.56,75800.0,31.3453,31.3453,31.2913,31.3221,75800.0
2011-01-20 14:25:00,40.56,40.59,40.55,40.57,25000.0,31.3221,31.3453,31.3144,31.3299,25000.0
2011-01-20 14:30:00,40.56,40.57,40.52,40.56,100400.0,31.3221,31.3299,31.2913,31.3221,100400.0
2011-01-20 14:35:00,40.55,40.64,40.52,40.63,140200.0,31.3144,31.3839,31.2913,31.3762,140200.0
2011-01-20 14:40:00,40.63,40.76,40.63,40.74,63000.0,31.3762,31.4766,31.3762,31.4612,63000.0
2011-01-20 14:45:00,40.74,40.78,40.68,40.75,89200.0,31.4612,31.492,31.4148,31.4689,89200.0
2011-01-20 14:50:00,40.75,40.79,40.72,40.76,53800.0,31.4689,31.4998,31.4457,31.4766,53800.0
2011-01-20 14:55:00,40.77,40.82,40.73,40.8,74600.0,31.4843,31.5229,31.4534,31.5075,74600.0
2011-01-20 15:00:00,40.8,40.81,40.77,40.8,140800.0,31.5075,31.5152,31.4843,31.5075,140800.0
2011-01-20 15:05:00,40.8,40.8,40.76,40.77,108600.0,31.5075,31.5075,31.4766,31.4843,108600.0
2011-01-20 15:10:00,40.77,40.78,40.74,40.75,74800.0,31.4843,31.492,31.4612,31.4689,74800.0
2011-01-20 15:15:00,40.75,40.76,40.6,40.6,88600.0,31.4689,31.4766,31.353,31.353,88600.0
2011-01-20 15:20:00,40.62,40.62,40.52,40.54,87000.0,31.3685,31.3685,31.2913,31.3067,87000.0
2011-01-20 15:25:00,40.54,40.57,40.41,40.42,97800.0,31.3067,31.3299,31.2063,31.214,97800.0
2011-01-20 15:30:00,40.42,40.48,40.37,40.43,111400.0,31.214,31.2604,31.1754,31.2218,111400.0
2011-01-20 15:35:00,40.44,40.56,40.43,40.52,158200.0,31.2295,31.3221,31.2218,31.2913,158200.0
2011-01-20 15:40:00,40.54,40.58,40.51,40.57,140200.0,31.3067,31.3376,31.2835,31.3299,140200.0
2011-01-20 15:45:00,40.58,40.65,40.49,40.59,181800.0,31.3376,31.3916,31.2681,31.3453,181800.0
2011-01-20 15:50:00,40.59,40.66,40.56,40.65,203600.0,31.3453,31.3994,31.3221,31.3916,203600.0
2011-01-20 15:55:00,40.66,40.76,40.63,40.68,366000.0,31.3994,31.4766,31.3762,31.4148,366000.0
2011-01-21 09:30:00,41.04,41.47,41.04,41.45,291400.0,31.6928,32.0249,31.6928,32.0094,291400.0
2011-01-21 09:35:00,41.44,41.44,41.17,41.21,81200.0,32.0017,32.0017,31.7932,31.8241,81200.0
2011-01-21 09:40:00,41.19,41.2,41.05,41.05,61400.0,31.8087,31.8164,31.7005,31.7005,61400.0
2011-01-21 09:45:00,41.05,41.07,40.92,40.92,68800.0,31.7005,31.716,31.6002,31.6002,68800.0
2011-01-21 09:50:00,40.92,40.96,40.91,40.96,53600.0,31.6002,31.631,31.5924,31.631,53600.0
2011-01-21 09:55:00,40.96,41.07,40.95,41.04,41200.0,31.631,31.716,31.6233,31.6928,41200.0
2011-01-21 10:00:00,41.05,41.1,41.02,41.04,41800.0,31.7005,31.7392,31.6774,31.6928,41800.0
2011-01-21 10:05:00,41.05,41.05,40.98,41.05,51000.0,31.7005,31.7005,31.6465,31.7005,51000.0
2011-01-21 10:10:00,41.05,41.07,41.0,41.01,31800.0,31.7005,31.716,31.6619,31.6697,31800.0
2011-01-21 10:15:00,41.02,41.04,40.99,41.02,36600.0,31.6774,31.6928,31.6542,31.6774,36600.0
2011-01-21 10:20:00,41.02,41.08,41.02,41.04,28400.0,31.6774,31.7237,31.6774,31.6928,28400.0
2011-01-21 10:25:00,41.03,41.06,41.02,41.02,36400.0,31.6851,31.7083,31.6774,31.6774,36400.0
2011-01-21 10:30:00,41.02,41.03,40.96,40.96,63600.0,31.6774,31.6851,31.631,31.631,63600.0
2011-01-21 10:35:00,40.97,41.06,40.97,41.04,26800.0,31.6388,31.7083,31.6388,31.6928,26800.0
2011-01-21 10:40:00,41.03,41.03,41.0,41.0,14600.0,31.6851,31.6851,31.6619,31.6619,14600.0
2011-01-21 10:45:00,41.01,41.02,40.95,40.97,15400.0,31.6697,31.6774,31.6233,31.6388,15400.0
2011-01-21 10:50:00,40.95,41.01,40.95,40.99,44400.0,31.6233,31.6697,31.6233,31.6542,44400.0
2011-01-21 10:55:00,40.99,41.08,40.98,41.08,31200.0,31.6542,31.7237,31.6465,31.7237,31200.0
2011-01-21 11:00:00,41.08,41.1,41.06,41.08,38400.0,31.7237,31.7392,31.7083,31.7237,38400.0
2011-01-21 11:05:00,41.08,41.08,41.02,41.08,49800.0,31.7237,31.7237,31.6774,31.7237,49800.0
2011-01-21 11:10:00,41.06,41.1,41.04,41.09,36600.0,31.7083,31.7392,31.6928,31.7314,36600.0
2011-01-21 11:15:00,41.09,41.09,41.05,41.06,26600.0,31.7314,31.7314,31.7005,31.7083,26600.0
2011-01-21 11:20:00,41.06,41.09,41.05,41.09,43400.0,31.7083,31.7314,31.7005,31.7314,43400.0
2011-01-21 11:25:00,41.09,41.12,41.07,41.1,25600.0,31.7314,31.7546,31.716,31.7392,25600.0
2011-01-21 11:30:00,41.1,41.13,41.09,41.13,30200.0,31.7392,31.7623,31.7314,31.7623,30200.0
2011-01-21 11:35:00,41.13,41.13,41.08,41.08,27600.0,31.7623,31.7623,31.7237,31.7237,27600.0
2011-01-21 11:40:00,41.08,41.09,41.06,41.07,43600.0,31.7237,31.7314,31.7083,31.716,43600.0
2011-01-21 11:45:00,41.07,41.14,41.06,41.13,56000.0,31.716,31.77,31.7083,31.7623,56000.0
2011-01-21 11:50:00,41.13,41.15,41.05,41.06,40000.0,31.7623,31.7778,31.7005,31.7083,40000.0
2011-01-21 11:55:00,41.06,41.11,41.05,41.1,27800.0,31.7083,31.7469,31.7005,31.7392,27800.0
2011-01-21 12:00:00,41.1,41.1,41.05,41.06,18000.0,31.7392,31.7392,31.7005,31.7083,18000.0
2011-01-21 12:05:00,41.05,41.08,41.01,41.08,28600.0,31.7005,31.7237,31.6697,31.7237,28600.0
2011-01-21 12:10:00,41.08,41.08,41.05,41.06,15400.0,31.7237,31.7237,31.7005,31.7083,15400.0
2011-01-21 12:15:00,41.05,41.12,41.05,41.12,24800.0,31.7005,31.7546,31.7005,31.7546,24800.0
2011-01-21 12:20:00,41.12,41.15,41.08,41.08,39600.0,31.7546,31.7778,31.7237,31.7237,39600.0
2011-01-21 12:25:00,41.08,41.08,41.05,41.06,15600.0,31.7237,31.7237,31.7005,31.7083,15600.0
2011-01-21 12:30:00,41.07,41.07,41.01,41.01,24800.0,31.716,31.716,31.6697,31.6697,24800.0
2011-01-21 12:35:00,41.02,41.07,41.01,41.05,12200.0,31.6774,31.716,31.6697,31.7005,12200.0
2011-01-21 12:40:00,41.05,41.06,41.01,41.01,14000.0,31.7005,31.7083,31.6697,31.6697,14000.0
2011-01-21 12:45:00,41.02,41.04,40.99,41.04,25000.0,31.6774,31.6928,31.6542,31.6928,25000.0
2011-01-21 12:50:00,41.05,41.08,41.02,41.06,20800.0,31.7005,31.7237,31.6774,31.7083,20800.0
2011-01-21 12:55:00,41.05,41.08,41.04,41.06,16200.0,31.7005,31.7237,31.6928,31.7083,16200.0
2011-01-21 13:00:00,41.06,41.06,40.99,40.99,26800.0,31.7083,31.7083,31.6542,31.6542,26800.0
2011-01-21 13:05:00,40.99,41.0,40.96,40.96,23000.0,31.6542,31.6619,31.631,31.631,23000.0
2011-01-21 13:10:00,40.96,40.98,40.95,40.98,17200.0,31.631,31.6465,31.6233,31.6465,17200.0
2011-01-21 13:15:00,40.97,41.11,40.97,41.11,30400.0,31.6388,31.7469,31.6388,31.7469,30400.0
2011-01-21 13:20:00,41.11,41.22,41.11,41.21,67800.0,31.7469,31.8318,31.7469,31.8241,67800.0
2011-01-21 13:25:00,41.21,41.23,41.17,41.21,33400.0,31.8241,31.8396,31.7932,31.8241,33400.0
2011-01-21 13:30:00,41.2,41.27,41.19,41.27,38200.0,31.8164,31.8704,31.8087,31.8704,38200.0
2011-01-21 13:35:00,41.27,41.29,41.22,41.28,35200.0,31.8704,31.8859,31.8318,31.8782,35200.0
2011-01-21 13:40:00,41.3,41.3,41.21,41.21,30800.0,31.8936,31.8936,31.8241,31.8241,30800.0
2011-01-21 13:45:00,41.22,41.24,41.2,41.24,21600.0,31.8318,31.8473,31.8164,31.8473,21600.0
2011-01-21 13:50:00,41.24,41.27,41.19,41.24,26800.0,31.8473,31.8704,31.8087,31.8473,26800.0
2011-01-21 13:55:00,41.23,41.27,41.2,41.26,26200.0,31.8396,31.8704,31.8164,31.8627,26200.0
2011-01-21 14:00:00,41.26,41.27,41.16,41.17,32400.0,31.8627,31.8704,31.7855,31.7932,32400.0
2011-01-21 14:05:00,41.15,41.16,41.13,41.15,27200.0,31.7778,31.7855,31.7623,31.7778,27200.0
2011-01-21 14:10:00,41.15,41.15,41.08,41.1,25600.0,31.7778,31.7778,31.7237,31.7392,25600.0
2011-01-21 14:15:00,41.1,41.1,41.01,41.05,49600.0,31.7392,31.7392,31.6697,31.7005,49600.0
2011-01-21 14:20:00,41.04,41.07,41.0,41.04,42200.0,31.6928,31.716,31.6619,31.6928,42200.0
2011-01-21 14:25:00,41.04,41.1,41.03,41.08,25600.0,31.6928,31.7392,31.6851,31.7237,25600.0
2011-01-21 14:30:00,41.07,41.12,41.05,41.12,21000.0,31.716,31.7546,31.7005,31.7546,21000.0
2011-01-21 14:35:00,41.12,41.12,41.07,41.07,20400.0,31.7546,31.7546,31.716,31.716,20400.0
2011-01-21 14:40:00,41.07,41.08,41.04,41.04,33600.0,31.716,31.7237,31.6928,31.6928,33600.0
2011-01-21 14:45:00,41.04,41.06,41.04,41.05,60200.0,31.6928,31.7083,31.6928,31.7005,60200.0
2011-01-21 14:50:00,41.06,41.1,41.05,41.06,25800.0,31.7083,31.7392,31.7005,31.7083,25800.0
2011-01-21 14:55:00,41.06,41.09,41.02,41.02,24800.0,31.7083,31.7314,31.6774,31.6774,24800.0
2011-01-21 15:00:00,41.02,41.13,41.02,41.13,42200.0,31.6774,31.7623,31.6774,31.7623,42200.0
2011-01-21 15:05:00,41.13,41.2,41.11,41.2,49200.0,31.7623,31.8164,31.7469,31.8164,49200.0
2011-01-21 15:10:00,41.21,41.3,41.2,41.27,74400.0,31.8241,31.8936,31.8164,31.8704,74400.0
2011-01-21 15:15:00,41.27,41.34,41.24,41.24,57200.0,31.8704,31.9245,31.8473,31.8473,57200.0
2011-01-21 15:20:00,41.24,41.27,41.18,41.18,45800.0,31.8473,31.8704,31.8009,31.8009,45800.0
2011-01-21 15:25:00,41.19,41.21,41.12,41.12,34400.0,31.8087,31.8241,31.7546,31.7546,34400.0
2011-01-21 15:30:00,41.12,41.12,41.04,41.07,72600.0,31.7546,31.7546,31.6928,31.716,72600.0
2011-01-21 15:35:00,41.08,41.09,41.03,41.09,73800.0,31.7237,31.7314,31.6851,31.7314,73800.0
2011-01-21 15:40:00,41.09,41.1,41.06,41.08,79600.0,31.7314,31.7392,31.7083,31.7237,79600.0
2011-01-21 15:45:00,41.08,41.1,41.06,41.07,109600.0,31.7237,31.7392,31.7083,31.716,109600.0
2011-01-21 15:50:00,41.08,41.11,41.03,41.05,80600.0,31.7237,31.7469,31.6851,31.7005,80600.0
2011-01-21 15:55:00,41.04,41.09,41.04,41.09,84800.0,31.6928,31.7314,31.6928,31.7314,84800.0
2011-01-24 09:30:00,41.13,41.19,41.04,41.1,42400.0,31.7623,31.8087,31.6928,31.7392,42400.0
2011-01-24 09:35:00,41.1,41.23,41.1,41.22,29000.0,31.7392,31.8396,31.7392,31.8318,29000.0
2011-01-24 09:40:00,41.21,41.27,41.13,41.13,26600.0,31.8241,31.8704,31.7623,31.7623,26600.0
2011-01-24 09:45:00,41.13,41.19,41.13,41.18,25400.0,31.7623,31.8087,31.7623,31.8009,25400.0
2011-01-24 09:50:00,41.16,41.19,41.12,41.12,37600.0,31.7855,31.8087,31.7546,31.7546,37600.0
2011-01-24 09:55:00,41.11,41.13,41.05,41.1,36000.0,31.7469,31.7623,31.7005,31.7392,36000.0
2011-01-24 10:00:00,41.1,41.13,41.07,41.1,54200.0,31.7392,31.7623,31.716,31.7392,54200.0
2011-01-24 10:05:00,41.1,41.12,41.07,41.1,23800.0,31.7392,31.7546,31.716,31.7392,23800.0
2011-01-24 10:10:00,41.11,41.21,41.1,41.18,32400.0,31.7469,31.8241,31.7392,31.8009,32400.0
2011-01-24 10:15:00,41.17,41.17,41.13,41.17,34400.0,31.7932,31.7932,31.7623,31.7932,34400.0
2011-01-24 10:20:00,41.18,41.3,41.17,41.24,21400.0,31.8009,31.8936,31.7932,31.8473,21400.0
2011-01-24 10:25:00,41.23,41.28,41.23,41.24,36600.0,31.8396,31.8782,31.8396,31.8473,36600.0
2011-01-24 10:30:00,41.23,41.27,41.19,41.27,16200.0,31.8396,31.8704,31.8087,31.8704,16200.0
2011-01-24 10:35:00,41.24,41.3,41.24,41.27,70600.0,31.8473,31.8936,31.8473,31.8704,70600.0
2011-01-24 10:40:00,41.27,41.3,41.27,41.29,17600.0,31.8704,31.8936,31.8704,31.8859,17600.0
2011-01-24 10:45:00,41.29,41.29,41.18,41.19,41400.0,31.8859,31.8859,31.8009,31.8087,41400.0
2011-01-24 10:50:00,41.17,41.24,41.17,41.23,18400.0,31.7932,31.8473,31.7932,31.8396,18400.0
2011-01-24 10:55:00,41.22,41.24,41.19,41.2,14200.0,31.8318,31.8473,31.8087,31.8164,14200.0
2011-01-24 11:00:00,41.19,41.3,41.17,41.3,24200.0,31.8087,31.8936,31.7932,31.8936,24200.0
2011-01-24 11:05:00,41.29,41.38,41.29,41.38,19000.0,31.8859,31.9554,31.8859,31.9554,19000.0
2011-01-24 11:10:00,41.38,41.38,41.33,41.37,48600.0,31.9554,31.9554,31.9168,31.9477,48600.0
2011-01-24 11:15:00,41.35,41.38,41.34,41.38,33200.0,31.9322,31.9554,31.9245,31.9554,33200.0
2011-01-24 11:20:00,41.38,41.4,41.35,41.38,13000.0,31.9554,31.9708,31.9322,31.9554,13000.0
2011-01-24 11:25:00,41.38,41.44,41.38,41.4,15400.0,31.9554,32.0017,31.9554,31.9708,15400.0
2011-01-24 11:30:00,41.39,41.4,41.35,41.38,34200.0,31.9631,31.9708,31.9322,31.9554,34200.0
2011-01-24 11:35:00,41.38,41.38,41.28,41.3,24000.0,31.9554,31.9554,31.8782,31.8936,24000.0
2011-01-24 11:40:00,41.29,41.43,41.28,41.34,141400.0,31.8859,31.994,31.8782,31.9245,141400.0
2011-01-24 11:45:00,41.35,41.35,41.31,41.35,27200.0,31.9322,31.9322,31.9013,31.9322,27200.0
2011-01-24 11:50:00,41.37,41.4,41.3,41.3,21600.0,31.9477,31.9708,31.8936,31.8936,21600.0
2011-01-24 11:55:00,41.3,41.32,41.3,41.3,22000.0,31.8936,31.9091,31.8936,31.8936,22000.0
2011-01-24 12:00:00,41.3,41.35,41.29,41.35,20800.0,31.8936,31.9322,31.8859,31.9322,20800.0
2011-01-24 12:05:00,41.35,41.4,41.34,41.36,17600.0,31.9322,31.9708,31.9245,31.9399,17600.0
2011-01-24 12:10:00,41.35,41.38,41.34,41.35,11200.0,31.9322,31.9554,31.9245,31.9322,11200.0
2011-01-24 12:15:00,41.35,41.38,41.34,41.35,16800.0,31.9322,31.9554,31.9245,31.9322,16800.0
2011-01-24 12:20:00,41.37,41.38,41.33,41.34,20000.0,31.9477,31.9554,31.9168,31.9245,20000.0
2011-01-24 12:25:00,41.33,41.34,41.32,41.33,6000.0,31.9168,31.9245,31.9091,31.9168,6000.0
2011-01-24 12:30:00,41.33,41.35,41.32,41.33,8800.0,31.9168,31.9322,31.9091,31.9168,8800.0
2011-01-24 12:35:00,41.32,41.35,41.31,41.35,15200.0,31.9091,31.9322,31.9013,31.9322,15200.0
2011-01-24 12:40:00,41.34,41.36,41.33,41.35,22600.0,31.9245,31.9399,31.9168,31.9322,22600.0
2011-01-24 12:45:00,41.35,41.38,41.35,41.35,15200.0,31.9322,31.9554,31.9322,31.9322,15200.0
2011-01-24 12:50:00,41.34,41.35,41.31,41.34,52600.0,31.9245,31.9322,31.9013,31.9245,52600.0
2011-01-24 12:55:00,41.34,41.37,41.32,41.32,30400.0,31.9245,31.9477,31.9091,31.9091,30400.0
2011-01-24 13:00:00,41.33,41.36,41.33,41.35,15000.0,31.9168,31.9399,31.9168,31.9322,15000.0
2011-01-24 13:05:00,41.35,41.39,41.35,41.39,13400.0,31.9322,31.9631,31.9322,31.9631,13400.0
2011-01-24 13:10:00,41.39,41.43,41.38,41.43,22000.0,31.9631,31.994,31.9554,31.994,22000.0
2011-01-24 13:15:00,41.43,41.46,41.4,41.41,32800.0,31.994,32.0172,31.9708,31.9786,32800.0
2011-01-24 13:20:00,41.42,41.44,41.41,41.42,6200.0,31.9863,32.0017,31.9786,31.9863,6200.0
2011-01-24 13:25:00,41.42,41.44,41.37,41.38,20000.0,31.9863,32.0017,31.9477,31.9554,20000.0
2011-01-24 13:30:00,41.38,41.42,41.38,41.4,18200.0,31.9554,31.9863,31.9554,31.9708,18200.0
2011-01-24 13:35:00,41.4,41.42,41.38,41.4,17000.0,31.9708,31.9863,31.9554,31.9708,17000.0
2011-01-24 13:40:00,41.39,41.43,41.38,41.43,26200.0,31.9631,31.994,31.9554,31.994,26200.0
2011-01-24 13:45:00,41.42,41.46,41.39,41.44,15600.0,31.9863,32.0172,31.9631,32.0017,15600.0
2011-01-24 13:50:00,41.44,41.44,41.42,41.42,11800.0,32.0017,32.0017,31.9863,31.9863,11800.0
2011-01-24 13:55:00,41.43,41.43,41.41,41.43,20000.0,31.994,31.994,31.9786,31.994,20000.0
2011-01-24 14:00:00,41.42,41.44,41.4,41.42,15800.0,31.9863,32.0017,31.9708,31.9863,15800.0
2011-01-24 14:05:00,41.42,41.44,41.41,41.42,23000.0,31.9863,32.0017,31.9786,31.9863,23000.0
2011-01-24 14:10:00,41.43,41.45,41.42,41.43,11400.0,31.994,32.0094,31.9863,31.994,11400.0
2011-01-24 14:15:00,41.43,41.51,41.43,41.43,58000.0,31.994,32.0558,31.994,31.994,58000.0
2011-01-24 14:20:00,41.43,41.47,41.43,41.45,30400.0,31.994,32.0249,31.994,32.0094,30400.0
2011-01-24 14:25:00,41.45,41.47,41.43,41.45,31400.0,32.0094,32.0249,31.994,32.0094,31400.0
2011-01-24 14:30:00,41.45,41.52,41.45,41.52,51600.0,32.0094,32.0635,32.0094,32.0635,51600.0
2011-01-24 14:35:00,41.52,41.54,41.43,41.52,118800.0,32.0635,32.0789,31.994,32.0635,118800.0
2011-01-24 14:40:00,41.52,41.53,41.49,41.49,15200.0,32.0635,32.0712,32.0403,32.0403,15200.0
2011-01-24 14:45:00,41.49,41.49,41.44,41.45,33000.0,32.0403,32.0403,32.0017,32.0094,33000.0
2011-01-24 14:50:00,41.45,41.47,41.42,41.46,33000.0,32.0094,32.0249,31.9863,32.0172,33000.0
2011-01-24 14:55:00,41.46,41.46,41.42,41.44,47200.0,32.0172,32.0172,31.9863,32.0017,47200.0
2011-01-24 15:00:00,41.42,41.48,41.42,41.48,31000.0,31.9863,32.0326,31.9863,32.0326,31000.0
2011-01-24 15:05:00,41.48,41.52,41.46,41.51,42000.0,32.0326,32.0635,32.0172,32.0558,42000.0
2011-01-24 15:10:00,41.51,41.52,41.49,41.49,35600.0,32.0558,32.0635,32.0403,32.0403,35600.0
2011-01-24 15:15:00,41.49,41.51,41.43,41.5,93800.0,32.0403,32.0558,31.994,32.0481,93800.0
2011-01-24 15:20:00,41.5,41.5,41.42,41.44,61200.0,32.0481,32.0481,31.9863,32.0017,61200.0
2011-01-24 15:25:00,41.43,41.44,41.38,41.41,45200.0,31.994,32.0017,31.9554,31.9786,45200.0
2011-01-24 15:30:00,41.42,41.48,41.42,41.45,61000.0,31.9863,32.0326,31.9863,32.0094,61000.0
2011-01-24 15:35:00,41.45,41.51,41.45,41.5,56400.0,32.0094,32.0558,32.0094,32.0481,56400.0
2011-01-24 15:40:00,41.51,41.57,41.5,41.57,79400.0,32.0558,32.1021,32.0481,32.1021,79400.0
2011-01-24 15:45:00,41.57,41.58,41.52,41.57,149400.0,32.1021,32.1098,32.0635,32.1021,149400.0
2011-01-24 15:50:00,41.56,41.6,41.56,41.59,179600.0,32.0944,32.1253,32.0944,32.1176,179600.0
2011-01-24 15:55:00,41.6,41.67,41.58,41.64,157400.0,32.1253,32.1793,32.1098,32.1562,157400.0
2011-01-25 09:30:00,41.57,41.64,41.54,41.57,40400.0,32.1021,32.1562,32.0789,32.1021,40400.0
2011-01-25 09:35:00,41.57,41.66,41.54,41.59,38200.0,32.1021,32.1716,32.0789,32.1176,38200.0
2011-01-25 09:40:00,41.57,41.6,41.52,41.52,30400.0,32.1021,32.1253,32.0635,32.0635,30400.0
2011-01-25 09:45:00,41.52,41.52,41.4,41.49,41600.0,32.0635,32.0635,31.9708,32.0403,41600.0
2011-01-25 09:50:00,41.49,41.49,41.41,41.49,34800.0,32.0403,32.0403,31.9786,32.0403,34800.0
2011-01-25 09:55:00,41.49,41.61,41.48,41.61,15800.0,32.0403,32.133,32.0326,32.133,15800.0
2011-01-25 10:00:00,41.61,41.71,41.55,41.55,29800.0,32.133,32.2102,32.0867,32.0867,29800.0
2011-01-25 10:05:00,41.57,41.65,41.54,41.65,25000.0,32.1021,32.1639,32.0789,32.1639,25000.0
2011-01-25 10:10:00,41.65,41.69,41.6,41.64,29800.0,32.1639,32.1948,32.1253,32.1562,29800.0
2011-01-25 10:15:00,41.63,41.66,41.57,41.65,35800.0,32.1484,32.1716,32.1021,32.1639,35800.0
2011-01-25 10:20:00,41.63,41.67,41.6,41.65,36600.0,32.1484,32.1793,32.1253,32.1639,36600.0
2011-01-25 10:25:00,41.66,41.68,41.62,41.65,34800.0,32.1716,32.1871,32.1407,32.1639,34800.0
2011-01-25 10:30:00,41.65,41.72,41.63,41.7,21600.0,32.1639,32.2179,32.1484,32.2025,21600.0
2011-01-25 10:35:00,41.7,41.72,41.64,41.65,16400.0,32.2025,32.2179,32.1562,32.1639,16400.0
2011-01-25 10:40:00,41.64,41.72,41.64,41.68,17200.0,32.1562,32.2179,32.1562,32.1871,17200.0
2011-01-25 10:45:00,41.68,41.77,41.68,41.77,58000.0,32.1871,32.2566,32.1871,32.2566,58000.0
2011-01-25 10:50:00,41.77,41.92,41.77,41.85,54000.0,32.2566,32.3724,32.2566,32.3183,54000.0
2011-01-25 10:55:00,41.85,41.98,41.85,41.95,73400.0,32.3183,32.4187,32.3183,32.3956,73400.0
2011-01-25 11:00:00,41.96,41.96,41.84,41.85,14600.0,32.4033,32.4033,32.3106,32.3183,14600.0
2011-01-25 11:05:00,41.85,41.88,41.84,41.84,14800.0,32.3183,32.3415,32.3106,32.3106,14800.0
2011-01-25 11:10:00,41.83,41.83,41.7,41.72,46800.0,32.3029,32.3029,32.2025,32.2179,46800.0
2011-01-25 11:15:00,41.73,41.73,41.66,41.73,35600.0,32.2257,32.2257,32.1716,32.2257,35600.0
2011-01-25 11:20:00,41.74,41.74,41.66,41.67,21800.0,32.2334,32.2334,32.1716,32.1793,21800.0
2011-01-25 11:25:00,41.67,41.7,41.64,41.66,13600.0,32.1793,32.2025,32.1562,32.1716,13600.0
2011-01-25 11:30:00,41.66,41.66,41.55,41.6,19400.0,32.1716,32.1716,32.0867,32.1253,19400.0
2011-01-25 11:35:00,41.6,41.64,41.6,41.63,6200.0,32.1253,32.1562,32.1253,32.1484,6200.0
2011-01-25 11:40:00,41.63,41.65,41.6,41.63,15800.0,32.1484,32.1639,32.1253,32.1484,15800.0
2011-01-25 11:45:00,41.63,41.63,41.6,41.62,13800.0,32.1484,32.1484,32.1253,32.1407,13800.0
2011-01-25 11:50:00,41.6,41.66,41.6,41.62,13200.0,32.1253,32.1716,32.1253,32.1407,13200.0
2011-01-25 11:55:00,41.63,41.65,41.62,41.65,12400.0,32.1484,32.1639,32.1407,32.1639,12400.0
2011-01-25 12:00:00,41.64,41.71,41.63,41.71,12800.0,32.1562,32.2102,32.1484,32.2102,12800.0
2011-01-25 12:05:00,41.71,41.71,41.65,41.65,19800.0,32.2102,32.2102,32.1639,32.1639,19800.0
2011-01-25 12:10:00,41.66,41.7,41.66,41.7,20600.0,32.1716,32.2025,32.1716,32.2025,20600.0
2011-01-25 12:15:00,41.71,41.74,41.69,41.7,16800.0,32.2102,32.2334,32.1948,32.2025,16800.0
2011-01-25 12:20:00,41.71,41.72,41.69,41.72,12400.0,32.2102,32.2179,32.1948,32.2179,12400.0
2011-01-25 12:25:00,41.71,41.76,41.7,41.75,18200.0,32.2102,32.2488,32.2025,32.2411,18200.0
2011-01-25 12:30:00,41.76,41.77,41.7,41.71,12800.0,32.2488,32.2566,32.2025,32.2102,12800.0
2011-01-25 12:35:00,41.71,41.71,41.69,41.7,16200.0,32.2102,32.2102,32.1948,32.2025,16200.0
2011-01-25 12:40:00,41.7,41.72,41.69,41.69,20200.0,32.2025,32.2179,32.1948,32.1948,20200.0
2011-01-25 12:45:00,41.69,41.71,41.69,41.69,33200.0,32.1948,32.2102,32.1948,32.1948,33200.0
2011-01-25 12:50:00,41.68,41.7,41.68,41.68,9400.0,32.1871,32.2025,32.1871,32.1871,9400.0
2011-01-25 12:55:00,41.69,41.69,41.65,41.67,13000.0,32.1948,32.1948,32.1639,32.1793,13000.0
2011-01-25 13:00:00,41.69,41.71,41.66,41.66,15600.0,32.1948,32.2102,32.1716,32.1716,15600.0
2011-01-25 13:05:00,41.66,41.66,41.63,41.64,7600.0,32.1716,32.1716,32.1484,32.1562,7600.0
2011-01-25 13:10:00,41.63,41.65,41.63,41.65,7600.0,32.1484,32.1639,32.1484,32.1639,7600.0
2011-01-25 13:15:00,41.65,41.66,41.63,41.63,7200.0,32.1639,32.1716,32.1484,32.1484,7200.0
2011-01-25 13:20:00,41.63,41.63,41.58,41.62,17800.0,32.1484,32.1484,32.1098,32.1407,17800.0
2011-01-25 13:25:00,41.61,41.64,41.6,41.63,26200.0,32.133,32.1562,32.1253,32.1484,26200.0
2011-01-25 13:30:00,41.63,41.63,41.58,41.58,38600.0,32.1484,32.1484,32.1098,32.1098,38600.0
2011-01-25 13:35:00,41.58,41.6,41.55,41.57,20600.0,32.1098,32.1253,32.0867,32.1021,20600.0
2011-01-25 13:40:00,41.58,41.6,41.58,41.6,13000.0,32.1098,32.1253,32.1098,32.1253,13000.0
2011-01-25 13:45:00,41.6,41.62,41.59,41.59,25800.0,32.1253,32.1407,32.1176,32.1176,25800.0
2011-01-25 13:50:00,41.59,41.6,41.58,41.58,7600.0,32.1176,32.1253,32.1098,32.1098,7600.0
2011-01-25 13:55:00,41.59,41.59,41.58,41.58,12000.0,32.1176,32.1176,32.1098,32.1098,12000.0
2011-01-25 14:00:00,41.57,41.57,41.52,41.55,26800.0,32.1021,32.1021,32.0635,32.0867,26800.0
2011-01-25 14:05:00,41.54,41.54,41.51,41.54,9800.0,32.0789,32.0789,32.0558,32.0789,9800.0
2011-01-25 14:10:00,41.52,41.54,41.46,41.46,50800.0,32.0635,32.0789,32.0172,32.0172,50800.0
2011-01-25 14:15:00,41.47,41.49,41.42,41.45,35800.0,32.0249,32.0403,31.9863,32.0094,35800.0
2011-01-25 14:20:00,41.45,41.5,41.42,41.42,13200.0,32.0094,32.0481,31.9863,31.9863,13200.0
2011-01-25 14:25:00,41.43,41.44,41.38,41.44,18400.0,31.994,32.0017,31.9554,32.0017,18400.0
2011-01-25 14:30:00,41.43,41.44,41.38,41.4,5800.0,31.994,32.0017,31.9554,31.9708,5800.0
2011-01-25 14:35:00,41.41,41.52,41.41,41.51,29800.0,31.9786,32.0635,31.9786,32.0558,29800.0
2011-01-25 14:40:00,41.51,41.58,41.49,41.56,50000.0,32.0558,32.1098,32.0403,32.0944,50000.0
2011-01-25 14:45:00,41.56,41.6,41.55,41.55,42400.0,32.0944,32.1253,32.0867,32.0867,42400.0
2011-01-25 14:50:00,41.53,41.56,41.5,41.56,26600.0,32.0712,32.0944,32.0481,32.0944,26600.0
2011-01-25 14:55:00,41.56,41.6,41.55,41.6,22000.0,32.0944,32.1253,32.0867,32.1253,22000.0
2011-01-25 15:00:00,41.6,41.66,41.59,41.65,34400.0,32.1253,32.1716,32.1176,32.1639,34400.0
2011-01-25 15:05:00,41.65,41.68,41.6,41.6,40000.0,32.1639,32.1871,32.1253,32.1253,40000.0
2011-01-25 15:10:00,41.61,41.65,41.59,41.64,15600.0,32.133,32.1639,32.1176,32.1562,15600.0
2011-01-25 15:15:00,41.64,41.68,41.62,41.66,43800.0,32.1562,32.1871,32.1407,32.1716,43800.0
2011-01-25 15:20:00,41.64,41.73,41.64,41.67,33200.0,32.1562,32.2257,32.1562,32.1793,33200.0
2011-01-25 15:25:00,41.68,41.71,41.66,41.71,30800.0,32.1871,32.2102,32.1716,32.2102,30800.0
2011-01-25 15:30:00,41.71,41.72,41.66,41.68,43000.0,32.2102,32.2179,32.1716,32.1871,43000.0
2011-01-25 15:35:00,41.69,41.7,41.65,41.67,53800.0,32.1948,32.2025,32.1639,32.1793,53800.0
2011-01-25 15:40:00,41.67,41.75,41.64,41.75,43400.0,32.1793,32.2411,32.1562,32.2411,43400.0
2011-01-25 15:45:00,41.74,41.81,41.72,41.76,86600.0,32.2334,32.2875,32.2179,32.2488,86600.0
2011-01-25 15:50:00,41.76,41.8,41.74,41.79,64600.0,32.2488,32.2797,32.2334,32.272,64600.0
2011-01-25 15:55:00,41.79,41.81,41.77,41.8,90600.0,32.272,32.2875,32.2566,32.2797,90600.0
2011-01-26 09:30:00,42.0,42.0,41.86,41.99,41600.0,32.4342,32.4342,32.3261,32.4265,41600.0
2011-01-26 09:35:00,41.99,42.14,41.99,42.12,83200.0,32.4265,32.5423,32.4265,32.5268,83200.0
2011-01-26 09:40:00,42.1,42.2,42.07,42.2,41400.0,32.5114,32.5886,32.4882,32.5886,41400.0
2011-01-26 09:45:00,42.2,42.2,42.09,42.1,30400.0,32.5886,32.5886,32.5037,32.5114,30400.0
2011-01-26 09:50:00,42.12,42.19,42.08,42.17,42800.0,32.5268,32.5809,32.496,32.5655,42800.0
2011-01-26 09:55:00,42.17,42.17,42.06,42.12,18400.0,32.5655,32.5655,32.4805,32.5268,18400.0
2011-01-26 10:00:00,42.11,42.2,42.11,42.18,40400.0,32.5191,32.5886,32.5191,32.5732,40400.0
2011-01-26 10:05:00,42.16,42.33,42.13,42.32,95000.0,32.5577,32.689,32.5346,32.6813,95000.0
2011-01-26 10:10:00,42.3,42.36,42.24,42.34,65400.0,32.6658,32.7122,32.6195,32.6967,65400.0
2011-01-26 10:15:00,42.33,42.38,42.29,42.32,29400.0,32.689,32.7276,32.6581,32.6813,29400.0
2011-01-26 10:20:00,42.34,42.49,42.33,42.47,44600.0,32.6967,32.8126,32.689,32.7971,44600.0
2011-01-26 10:25:00,42.47,42.55,42.47,42.54,57800.0,32.7971,32.8589,32.7971,32.8512,57800.0
2011-01-26 10:30:00,42.56,42.58,42.47,42.52,64400.0,32.8666,32.8821,32.7971,32.8357,64400.0
2011-01-26 10:35:00,42.55,42.55,42.49,42.53,28400.0,32.8589,32.8589,32.8126,32.8435,28400.0
2011-01-26 10:40:00,42.52,42.65,42.5,42.63,27600.0,32.8357,32.9361,32.8203,32.9207,27600.0
2011-01-26 10:45:00,42.61,42.72,42.6,42.65,26000.0,32.9052,32.9902,32.8975,32.9361,26000.0
2011-01-26 10:50:00,42.64,42.7,42.58,42.6,28400.0,32.9284,32.9747,32.8821,32.8975,28400.0
2011-01-26 10:55:00,42.6,42.61,42.5,42.54,20200.0,32.8975,32.9052,32.8203,32.8512,20200.0
2011-01-26 11:00:00,42.54,42.56,42.48,42.52,11400.0,32.8512,32.8666,32.8049,32.8357,11400.0
2011-01-26 11:05:00,42.54,42.54,42.49,42.51,8000.0,32.8512,32.8512,32.8126,32.828,8000.0
2011-01-26 11:10:00,42.49,42.52,42.47,42.51,15000.0,32.8126,32.8357,32.7971,32.828,15000.0
2011-01-26 11:15:00,42.52,42.52,42.43,42.47,44800.0,32.8357,32.8357,32.7662,32.7971,44800.0
2011-01-26 11:20:00,42.48,42.48,42.35,42.38,52200.0,32.8049,32.8049,32.7045,32.7276,52200.0
2011-01-26 11:25:00,42.38,42.38,42.31,42.32,10600.0,32.7276,32.7276,32.6736,32.6813,10600.0
2011-01-26 11:30:00,42.31,42.31,42.24,42.29,21000.0,32.6736,32.6736,32.6195,32.6581,21000.0
2011-01-26 11:35:00,42.29,42.34,42.27,42.32,14000.0,32.6581,32.6967,32.6427,32.6813,14000.0
2011-01-26 11:40:00,42.32,42.38,42.31,42.34,13600.0,32.6813,32.7276,32.6736,32.6967,13600.0
2011-01-26 11:45:00,42.34,42.44,42.34,42.43,14000.0,32.6967,32.774,32.6967,32.7662,14000.0
2011-01-26 11:50:00,42.43,42.45,42.35,42.38,44800.0,32.7662,32.7817,32.7045,32.7276,44800.0
2011-01-26 11:55:00,42.38,42.4,42.34,42.36,26400.0,32.7276,32.7431,32.6967,32.7122,26400.0
2011-01-26 12:00:00,42.37,42.38,42.32,42.32,16200.0,32.7199,32.7276,32.6813,32.6813,16200.0
2011-01-26 12:05:00,42.32,42.37,42.32,42.37,37000.0,32.6813,32.7199,32.6813,32.7199,37000.0
2011-01-26 12:10:00,42.38,42.39,42.35,42.36,15000.0,32.7276,32.7354,32.7045,32.7122,15000.0
2011-01-26 12:15:00,42.38,42.38,42.34,42.34,10000.0,32.7276,32.7276,32.6967,32.6967,10000.0
2011-01-26 12:20:00,42.34,42.37,42.32,42.37,8400.0,32.6967,32.7199,32.6813,32.7199,8400.0
2011-01-26 12:25:00,42.35,42.39,42.34,42.38,13400.0,32.7045,32.7354,32.6967,32.7276,13400.0
2011-01-26 12:30:00,42.38,42.38,42.37,42.38,5000.0,32.7276,32.7276,32.7199,32.7276,5000.0
2011-01-26 12:35:00,42.38,42.39,42.35,42.36,31400.0,32.7276,32.7354,32.7045,32.7122,31400.0
2011-01-26 12:40:00,42.36,42.38,42.35,42.35,16800.0,32.7122,32.7276,32.7045,32.7045,16800.0
2011-01-26 12:45:00,42.35,42.35,42.32,42.33,37400.0,32.7045,32.7045,32.6813,32.689,37400.0
2011-01-26 12:50:00,42.32,42.34,42.32,42.34,12200.0,32.6813,32.6967,32.6813,32.6967,12200.0
2011-01-26 12:55:00,42.33,42.37,42.32,42.35,10000.0,32.689,32.7199,32.6813,32.7045,10000.0
2011-01-26 13:00:00,42.34,42.36,42.33,42.34,16000.0,32.6967,32.7122,32.689,32.6967,16000.0
2011-01-26 13:05:00,42.34,42.35,42.32,42.34,25800.0,32.6967,32.7045,32.6813,32.6967,25800.0
2011-01-26 13:10:00,42.35,42.38,42.34,42.38,31400.0,32.7045,32.7276,32.6967,32.7276,31400.0
2011-01-26 13:15:00,42.38,42.43,42.37,42.43,22800.0,32.7276,32.7662,32.7199,32.7662,22800.0
2011-01-26 13:20:00,42.45,42.48,42.42,42.46,19000.0,32.7817,32.8049,32.7585,32.7894,19000.0
2011-01-26 13:25:00,42.44,42.48,42.43,42.45,19000.0,32.774,32.8049,32.7662,32.7817,19000.0
2011-01-26 13:30:00,42.45,42.46,42.44,42.44,8600.0,32.7817,32.7894,32.774,32.774,8600.0
2011-01-26 13:35:00,42.44,42.46,42.38,42.44,55000.0,32.774,32.7894,32.7276,32.774,55000.0
2011-01-26 13:40:00,42.44,42.46,42.41,42.46,48800.0,32.774,32.7894,32.7508,32.7894,48800.0
2011-01-26 13:45:00,42.45,42.46,42.42,42.43,13000.0,32.7817,32.7894,32.7585,32.7662,13000.0
2011-01-26 13:50:00,42.42,42.43,42.38,42.4,22000.0,32.7585,32.7662,32.7276,32.7431,22000.0
2011-01-26 13:55:00,42.41,42.41,42.37,42.37,10200.0,32.7508,32.7508,32.7199,32.7199,10200.0
2011-01-26 14:00:00,42.36,42.37,42.33,42.33,22800.0,32.7122,32.7199,32.689,32.689,22800.0
2011-01-26 14:05:00,42.34,42.35,42.33,42.34,15200.0,32.6967,32.7045,32.689,32.6967,15200.0
2011-01-26 14:10:00,42.34,42.37,42.33,42.36,19200.0,32.6967,32.7199,32.689,32.7122,19200.0
2011-01-26 14:15:00,42.36,42.42,42.33,42.35,25200.0,32.7122,32.7585,32.689,32.7045,25200.0
2011-01-26 14:20:00,42.35,42.35,42.26,42.31,21400.0,32.7045,32.7045,32.635,32.6736,21400.0
2011-01-26 14:25:00,42.31,42.38,42.28,42.35,74400.0,32.6736,32.7276,32.6504,32.7045,74400.0
2011-01-26 14:30:00,42.34,42.38,42.3,42.35,26400.0,32.6967,32.7276,32.6658,32.7045,26400.0
2011-01-26 14:35:00,42.35,42.38,42.34,42.35,22200.0,32.7045,32.7276,32.6967,32.7045,22200.0
2011-01-26 14:40:00,42.35,42.43,42.34,42.42,47200.0,32.7045,32.7662,32.6967,32.7585,47200.0
2011-01-26 14:45:00,42.43,42.47,42.37,42.39,35200.0,32.7662,32.7971,32.7199,32.7354,35200.0
2011-01-26 14:50:00,42.4,42.45,42.38,42.41,30800.0,32.7431,32.7817,32.7276,32.7508,30800.0
2011-01-26 14:55:00,42.39,42.47,42.37,42.47,29000.0,32.7354,32.7971,32.7199,32.7971,29000.0
2011-01-26 15:00:00,42.46,42.47,42.42,42.47,31800.0,32.7894,32.7971,32.7585,32.7971,31800.0
2011-01-26 15:05:00,42.48,42.49,42.38,42.42,34200.0,32.8049,32.8126,32.7276,32.7585,34200.0
2011-01-26 15:10:00,42.42,42.49,42.4,42.46,36400.0,32.7585,32.8126,32.7431,32.7894,36400.0
2011-01-26 15:15:00,42.47,42.47,42.35,42.35,53000.0,32.7971,32.7971,32.7045,32.7045,53000.0
2011-01-26 15:20:00,42.35,42.4,42.35,42.38,39400.0,32.7045,32.7431,32.7045,32.7276,39400.0
2011-01-26 15:25:00,42.38,42.41,42.35,42.41,31800.0,32.7276,32.7508,32.7045,32.7508,31800.0
2011-01-26 15:30:00,42.42,42.43,42.34,42.35,66800.0,32.7585,32.7662,32.6967,32.7045,66800.0
2011-01-26 15:35:00,42.35,42.4,42.32,42.38,60800.0,32.7045,32.7431,32.6813,32.7276,60800.0
2011-01-26 15:40:00,42.38,42.42,42.34,42.38,100400.0,32.7276,32.7585,32.6967,32.7276,100400.0
2011-01-26 15:45:00,42.38,42.48,42.38,42.47,72600.0,32.7276,32.8049,32.7276,32.7971,72600.0
2011-01-26 15:50:00,42.47,42.47,42.41,42.44,74000.0,32.7971,32.7971,32.7508,32.774,74000.0
2011-01-26 15:55:00,42.43,42.43,42.37,42.37,94600.0,32.7662,32.7662,32.7199,32.7199,94600.0
2011-01-27 09:30:00,42.0,42.12,41.83,42.08,118200.0,32.4342,32.5268,32.3029,32.496,118200.0
2011-01-27 09:35:00,42.07,42.14,42.05,42.1,29400.0,32.4882,32.5423,32.4728,32.5114,29400.0
2011-01-27 09:40:00,42.1,42.24,42.06,42.22,57200.0,32.5114,32.6195,32.4805,32.6041,57200.0
2011-01-27 09:45:00,42.23,42.23,42.09,42.19,69400.0,32.6118,32.6118,32.5037,32.5809,69400.0
2011-01-27 09:50:00,42.19,42.22,42.05,42.11,49400.0,32.5809,32.6041,32.4728,32.5191,49400.0
2011-01-27 09:55:00,42.13,42.19,42.04,42.1,50000.0,32.5346,32.5809,32.4651,32.5114,50000.0
2011-01-27 10:00:00,42.12,42.19,42.06,42.09,33200.0,32.5268,32.5809,32.4805,32.5037,33200.0
2011-01-27 10:05:00,42.11,42.11,42.02,42.09,28800.0,32.5191,32.5191,32.4496,32.5037,28800.0
2011-01-27 10:10:00,42.11,42.17,42.06,42.12,30600.0,32.5191,32.5655,32.4805,32.5268,30600.0
2011-01-27 10:15:00,42.12,42.18,42.05,42.18,28800.0,32.5268,32.5732,32.4728,32.5732,28800.0
2011-01-27 10:20:00,42.17,42.22,42.1,42.14,52600.0,32.5655,32.6041,32.5114,32.5423,52600.0
2011-01-27 10:25:00,42.14,42.2,42.13,42.19,50600.0,32.5423,32.5886,32.5346,32.5809,50600.0
2011-01-27 10:30:00,42.2,42.24,42.18,42.2,25200.0,32.5886,32.6195,32.5732,32.5886,25200.0
2011-01-27 10:35:00,42.18,42.18,42.08,42.08,22600.0,32.5732,32.5732,32.496,32.496,22600.0
2011-01-27 10:40:00,42.07,42.12,42.01,42.12,52400.0,32.4882,32.5268,32.4419,32.5268,52400.0
2011-01-27 10:45:00,42.12,42.22,42.12,42.19,37600.0,32.5268,32.6041,32.5268,32.5809,37600.0
2011-01-27 10:50:00,42.18,42.26,42.18,42.22,29000.0,32.5732,32.635,32.5732,32.6041,29000.0
2011-01-27 10:55:00,42.23,42.26,42.13,42.14,29400.0,32.6118,32.635,32.5346,32.5423,29400.0
2011-01-27 11:00:00,42.13,42.14,42.04,42.04,22400.0,32.5346,32.5423,32.4651,32.4651,22400.0
2011-01-27 11:05:00,42.04,42.05,41.95,41.95,27200.0,32.4651,32.4728,32.3956,32.3956,27200.0
2011-01-27 11:10:00,41.95,41.99,41.93,41.93,27400.0,32.3956,32.4265,32.3801,32.3801,27400.0
2011-01-27 11:15:00,41.95,41.96,41.85,41.93,26800.0,32.3956,32.4033,32.3183,32.3801,26800.0
2011-01-27 11:20:00,41.9,41.96,41.83,41.83,38000.0,32.357,32.4033,32.3029,32.3029,38000.0
2011-01-27 11:25:00,41.83,41.83,41.76,41.76,30200.0,32.3029,32.3029,32.2488,32.2488,30200.0
2011-01-27 11:30:00,41.76,41.83,41.73,41.77,33800.0,32.2488,32.3029,32.2257,32.2566,33800.0
2011-01-27 11:35:00,41.76,41.85,41.74,41.85,19000.0,32.2488,32.3183,32.2334,32.3183,19000.0
2011-01-27 11:40:00,41.86,41.88,41.82,41.88,10600.0,32.3261,32.3415,32.2952,32.3415,10600.0
2011-01-27 11:45:00,41.9,41.91,41.82,41.85,15200.0,32.357,32.3647,32.2952,32.3183,15200.0
2011-01-27 11:50:00,41.85,41.87,41.77,41.85,42600.0,32.3183,32.3338,32.2566,32.3183,42600.0
2011-01-27 11:55:00,41.85,41.93,41.84,41.88,21000.0,32.3183,32.3801,32.3106,32.3415,21000.0
2011-01-27 12:00:00,41.9,41.92,41.88,41.88,11600.0,32.357,32.3724,32.3415,32.3415,11600.0
2011-01-27 12:05:00,41.87,41.91,41.81,41.86,45000.0,32.3338,32.3647,32.2875,32.3261,45000.0
2011-01-27 12:10:00,41.88,41.95,41.87,41.93,23200.0,32.3415,32.3956,32.3338,32.3801,23200.0
2011-01-27 12:15:00,41.92,41.99,41.88,41.94,37200.0,32.3724,32.4265,32.3415,32.3878,37200.0
2011-01-27 12:20:00,41.94,41.95,41.85,41.91,41800.0,32.3878,32.3956,32.3183,32.3647,41800.0
2011-01-27 12:25:00,41.93,41.94,41.87,41.92,11800.0,32.3801,32.3878,32.3338,32.3724,11800.0
2011-01-27 12:30:00,41.93,41.94,41.88,41.94,11600.0,32.3801,32.3878,32.3415,32.3878,11600.0
2011-01-27 12:35:00,41.93,41.96,41.9,41.9,21200.0,32.3801,32.4033,32.357,32.357,21200.0
2011-01-27 12:40:00,41.88,41.95,41.88,41.95,5800.0,32.3415,32.3956,32.3415,32.3956,5800.0
2011-01-27 12:45:00,41.95,41.98,41.92,41.98,36200.0,32.3956,32.4187,32.3724,32.4187,36200.0
2011-01-27 12:50:00,41.98,42.04,41.91,41.99,95200.0,32.4187,32.4651,32.3647,32.4265,95200.0
2011-01-27 12:55:00,41.99,42.01,41.97,41.97,6400.0,32.4265,32.4419,32.411,32.411,6400.0
2011-01-27 13:00:00,41.98,41.98,41.93,41.93,12200.0,32.4187,32.4187,32.3801,32.3801,12200.0
2011-01-27 13:05:00,41.93,41.98,41.92,41.97,6800.0,32.3801,32.4187,32.3724,32.411,6800.0
2011-01-27 13:10:00,41.98,41.98,41.88,41.97,27600.0,32.4187,32.4187,32.3415,32.411,27600.0
2011-01-27 13:15:00,41.95,42.01,41.95,41.99,7800.0,32.3956,32.4419,32.3956,32.4265,7800.0
2011-01-27 13:20:00,42.0,42.0,41.95,41.97,11800.0,32.4342,32.4342,32.3956,32.411,11800.0
2011-01-27 13:25:00,41.96,41.98,41.96,41.96,7400.0,32.4033,32.4187,32.4033,32.4033,7400.0
2011-01-27 13:30:00,41.96,41.97,41.95,41.97,16000.0,32.4033,32.411,32.3956,32.411,16000.0
2011-01-27 13:35:00,41.96,41.96,41.9,41.9,13000.0,32.4033,32.4033,32.357,32.357,13000.0
2011-01-27 13:40:00,41.9,41.95,41.88,41.94,13600.0,32.357,32.3956,32.3415,32.3878,13600.0
2011-01-27 13:45:00,41.94,41.95,41.91,41.94,16000.0,32.3878,32.3956,32.3647,32.3878,16000.0
2011-01-27 13:50:00,41.94,41.96,41.88,41.89,18600.0,32.3878,32.4033,32.3415,32.3492,18600.0
2011-01-27 13:55:00,41.88,41.93,41.88,41.93,15400.0,32.3415,32.3801,32.3415,32.3801,15400.0
2011-01-27 14:00:00,41.94,41.95,41.9,41.95,18200.0,32.3878,32.3956,32.357,32.3956,18200.0
2011-01-27 14:05:00,41.96,41.96,41.88,41.92,16200.0,32.4033,32.4033,32.3415,32.3724,16200.0
2011-01-27 14:10:00,41.92,41.93,41.89,41.93,16000.0,32.3724,32.3801,32.3492,32.3801,16000.0
2011-01-27 14:15:00,41.93,41.95,41.89,41.93,44800.0,32.3801,32.3956,32.3492,32.3801,44800.0
2011-01-27 14:20:00,41.93,41.95,41.91,41.93,21000.0,32.3801,32.3956,32.3647,32.3801,21000.0
2011-01-27 14:25:00,41.93,41.96,41.88,41.89,32200.0,32.3801,32.4033,32.3415,32.3492,32200.0
2011-01-27 14:30:00,41.9,41.95,41.9,41.93,25200.0,32.357,32.3956,32.357,32.3801,25200.0
2011-01-27 14:35:00,41.93,41.99,41.92,41.96,24000.0,32.3801,32.4265,32.3724,32.4033,24000.0
2011-01-27 14:40:00,41.95,42.02,41.95,41.99,48800.0,32.3956,32.4496,32.3956,32.4265,48800.0
2011-01-27 14:45:00,41.99,42.02,41.99,41.99,11800.0,32.4265,32.4496,32.4265,32.4265,11800.0
2011-01-27 14:50:00,41.99,42.0,41.96,41.97,12000.0,32.4265,32.4342,32.4033,32.411,12000.0
2011-01-27 14:55:00,41.98,42.02,41.97,42.01,16800.0,32.4187,32.4496,32.411,32.4419,16800.0
2011-01-27 15:00:00,42.01,42.02,41.96,41.97,31000.0,32.4419,32.4496,32.4033,32.411,31000.0
2011-01-27 15:05:00,41.96,42.01,41.95,42.01,18000.0,32.4033,32.4419,32.3956,32.4419,18000.0
2011-01-27 15:10:00,42.01,42.02,41.99,42.0,22800.0,32.4419,32.4496,32.4265,32.4342,22800.0
2011-01-27 15:15:00,42.0,42.01,41.97,41.97,19200.0,32.4342,32.4419,32.411,32.411,19200.0
2011-01-27 15:20:00,41.96,41.99,41.95,41.96,13800.0,32.4033,32.4265,32.3956,32.4033,13800.0
2011-01-27 15:25:00,41.97,41.99,41.97,41.98,12800.0,32.411,32.4265,32.411,32.4187,12800.0
2011-01-27 15:30:00,41.98,42.0,41.93,41.93,21000.0,32.4187,32.4342,32.3801,32.3801,21000.0
2011-01-27 15:35:00,41.93,41.99,41.92,41.98,36400.0,32.3801,32.4265,32.3724,32.4187,36400.0
2011-01-27 15:40:00,41.98,42.0,41.97,41.99,37600.0,32.4187,32.4342,32.411,32.4265,37600.0
2011-01-27 15:45:00,41.99,42.02,41.96,41.98,98600.0,32.4265,32.4496,32.4033,32.4187,98600.0
2011-01-27 15:50:00,41.97,42.01,41.92,41.94,71800.0,32.411,32.4419,32.3724,32.3878,71800.0
2011-01-27 15:55:00,41.94,41.98,41.92,41.97,105400.0,32.3878,32.4187,32.3724,32.411,105400.0
2011-01-28 09:30:00,42.11,42.26,42.11,42.24,97200.0,32.5191,32.635,32.5191,32.6195,97200.0
2011-01-28 09:35:00,42.24,42.31,42.2,42.29,42000.0,32.6195,32.6736,32.5886,32.6581,42000.0
2011-01-28 09:40:00,42.26,42.41,42.23,42.41,15000.0,32.635,32.7508,32.6118,32.7508,15000.0
2011-01-28 09:45:00,42.41,42.53,42.41,42.49,62200.0,32.7508,32.8435,32.7508,32.8126,62200.0
2011-01-28 09:50:00,42.51,42.52,42.45,42.52,53200.0,32.828,32.8357,32.7817,32.8357,53200.0
2011-01-28 09:55:00,42.52,42.68,42.51,42.66,164800.0,32.8357,32.9593,32.828,32.9439,164800.0
2011-01-28 10:00:00,42.66,42.68,42.58,42.59,128000.0,32.9439,32.9593,32.8821,32.8898,128000.0
2011-01-28 10:05:00,42.58,42.6,42.49,42.49,90800.0,32.8821,32.8975,32.8126,32.8126,90800.0
2011-01-28 10:10:00,42.5,42.51,42.38,42.43,111000.0,32.8203,32.828,32.7276,32.7662,111000.0
2011-01-28 10:15:00,42.43,42.54,42.43,42.49,176000.0,32.7662,32.8512,32.7662,32.8126,176000.0
2011-01-28 10:20:00,42.48,42.5,42.31,42.37,61000.0,32.8049,32.8203,32.6736,32.7199,61000.0
2011-01-28 10:25:00,42.38,42.46,42.34,42.35,68600.0,32.7276,32.7894,32.6967,32.7045,68600.0
2011-01-28 10:30:00,42.34,42.38,42.17,42.2,92400.0,32.6967,32.7276,32.5655,32.5886,92400.0
2011-01-28 10:35:00,42.2,42.28,42.19,42.27,42200.0,32.5886,32.6504,32.5809,32.6427,42200.0
2011-01-28 10:40:00,42.29,42.38,42.29,42.34,79400.0,32.6581,32.7276,32.6581,32.6967,79400.0
2011-01-28 10:45:00,42.34,42.34,42.2,42.26,53000.0,32.6967,32.6967,32.5886,32.635,53000.0
2011-01-28 10:50:00,42.26,42.27,42.17,42.23,57000.0,32.635,32.6427,32.5655,32.6118,57000.0
2011-01-28 10:55:00,42.23,42.24,42.16,42.19,31200.0,32.6118,32.6195,32.5577,32.5809,31200.0
2011-01-28 11:00:00,42.17,42.23,42.1,42.23,88200.0,32.5655,32.6118,32.5114,32.6118,88200.0
2011-01-28 11:05:00,42.23,42.27,42.2,42.25,23000.0,32.6118,32.6427,32.5886,32.6272,23000.0
2011-01-28 11:10:00,42.26,42.27,42.2,42.2,28800.0,32.635,32.6427,32.5886,32.5886,28800.0
2011-01-28 11:15:00,42.22,42.27,42.19,42.27,75000.0,32.6041,32.6427,32.5809,32.6427,75000.0
2011-01-28 11:20:00,42.29,42.3,42.24,42.27,25800.0,32.6581,32.6658,32.6195,32.6427,25800.0
2011-01-28 11:25:00,42.27,42.29,42.18,42.19,24000.0,32.6427,32.6581,32.5732,32.5809,24000.0
2011-01-28 11:30:00,42.19,42.2,42.03,42.03,59600.0,32.5809,32.5886,32.4573,32.4573,59600.0
2011-01-28 11:35:00,42.02,42.04,41.98,41.99,43400.0,32.4496,32.4651,32.4187,32.4265,43400.0
2011-01-28 11:40:00,41.99,42.02,41.96,41.98,44000.0,32.4265,32.4496,32.4033,32.4187,44000.0
2011-01-28 11:45:00,41.98,41.98,41.93,41.95,35200.0,32.4187,32.4187,32.3801,32.3956,35200.0
2011-01-28 11:50:00,41.94,41.94,41.85,41.94,22600.0,32.3878,32.3878,32.3183,32.3878,22600.0
2011-01-28 11:55:00,41.93,41.94,41.84,41.87,18800.0,32.3801,32.3878,32.3106,32.3338,18800.0
2011-01-28 12:00:00,41.87,41.88,41.77,41.83,130000.0,32.3338,32.3415,32.2566,32.3029,130000.0
2011-01-28 12:05:00,41.81,41.83,41.77,41.77,85800.0,32.2875,32.3029,32.2566,32.2566,85800.0
2011-01-28 12:10:00,41.78,41.78,41.67,41.69,58800.0,32.2643,32.2643,32.1793,32.1948,58800.0
2011-01-28 12:15:00,41.69,41.76,41.69,41.72,45200.0,32.1948,32.2488,32.1948,32.2179,45200.0
2011-01-28 12:20:00,41.72,41.74,41.7,41.72,31600.0,32.2179,32.2334,32.2025,32.2179,31600.0
2011-01-28 12:25:00,41.73,41.73,41.64,41.64,27600.0,32.2257,32.2257,32.1562,32.1562,27600.0
2011-01-28 12:30:00,41.63,41.69,41.61,41.64,60000.0,32.1484,32.1948,32.133,32.1562,60000.0
2011-01-28 12:35:00,41.65,41.69,41.63,41.69,52400.0,32.1639,32.1948,32.1484,32.1948,52400.0
2011-01-28 12:40:00,41.7,41.8,41.7,41.74,47000.0,32.2025,32.2797,32.2025,32.2334,47000.0
2011-01-28 12:45:00,41.73,41.77,41.69,41.73,24400.0,32.2257,32.2566,32.1948,32.2257,24400.0
2011-01-28 12:50:00,41.74,41.77,41.73,41.74,24000.0,32.2334,32.2566,32.2257,32.2334,24000.0
2011-01-28 12:55:00,41.76,41.77,41.73,41.77,31600.0,32.2488,32.2566,32.2257,32.2566,31600.0
2011-01-28 13:00:00,41.77,41.79,41.68,41.68,38400.0,32.2566,32.272,32.1871,32.1871,38400.0
2011-01-28 13:05:00,41.68,41.69,41.59,41.6,28800.0,32.1871,32.1948,32.1176,32.1253,28800.0
2011-01-28 13:10:00,41.61,41.69,41.6,41.65,26000.0,32.133,32.1948,32.1253,32.1639,26000.0
2011-01-28 13:15:00,41.65,41.66,41.59,41.6,22200.0,32.1639,32.1716,32.1176,32.1253,22200.0
2011-01-28 13:20:00,41.6,41.6,41.54,41.6,33400.0,32.1253,32.1253,32.0789,32.1253,33400.0
2011-01-28 13:25:00,41.6,41.62,41.55,41.58,51600.0,32.1253,32.1407,32.0867,32.1098,51600.0
2011-01-28 13:30:00,41.59,41.65,41.58,41.59,21600.0,32.1176,32.1639,32.1098,32.1176,21600.0
2011-01-28 13:35:00,41.59,41.6,41.51,41.56,40600.0,32.1176,32.1253,32.0558,32.0944,40600.0
2011-01-28 13:40:00,41.54,41.57,41.48,41.52,52000.0,32.0789,32.1021,32.0326,32.0635,52000.0
2011-01-28 13:45:00,41.51,41.56,41.48,41.5,33200.0,32.0558,32.0944,32.0326,32.0481,33200.0
2011-01-28 13:50:00,41.51,41.55,41.51,41.54,46400.0,32.0558,32.0867,32.0558,32.0789,46400.0
2011-01-28 13:55:00,41.54,41.57,41.49,41.55,70400.0,32.0789,32.1021,32.0403,32.0867,70400.0
2011-01-28 14:00:00,41.56,41.66,41.56,41.65,71400.0,32.0944,32.1716,32.0944,32.1639,71400.0
2011-01-28 14:05:00,41.63,41.67,41.61,41.65,53600.0,32.1484,32.1793,32.133,32.1639,53600.0
2011-01-28 14:10:00,41.65,41.7,41.6,41.62,19800.0,32.1639,32.2025,32.1253,32.1407,19800.0
2011-01-28 14:15:00,41.62,41.65,41.56,41.62,29000.0,32.1407,32.1639,32.0944,32.1407,29000.0
2011-01-28 14:20:00,41.63,41.66,41.6,41.62,34200.0,32.1484,32.1716,32.1253,32.1407,34200.0
2011-01-28 14:25:00,41.6,41.62,41.58,41.62,21400.0,32.1253,32.1407,32.1098,32.1407,21400.0
2011-01-28 14:30:00,41.62,41.63,41.6,41.63,31000.0,32.1407,32.1484,32.1253,32.1484,31000.0
2011-01-28 14:35:00,41.63,41.67,41.58,41.59,56800.0,32.1484,32.1793,32.1098,32.1176,56800.0
2011-01-28 14:40:00,41.59,41.68,41.59,41.62,21400.0,32.1176,32.1871,32.1176,32.1407,21400.0
2011-01-28 14:45:00,41.63,41.71,41.6,41.7,39200.0,32.1484,32.2102,32.1253,32.2025,39200.0
2011-01-28 14:50:00,41.69,41.71,41.62,41.63,19200.0,32.1948,32.2102,32.1407,32.1484,19200.0
2011-01-28 14:55:00,41.64,41.68,41.58,41.68,41800.0,32.1562,32.1871,32.1098,32.1871,41800.0
2011-01-28 15:00:00,41.67,41.7,41.63,41.69,33800.0,32.1793,32.2025,32.1484,32.1948,33800.0
2011-01-28 15:05:00,41.7,41.72,41.62,41.64,25800.0,32.2025,32.2179,32.1407,32.1562,25800.0
2011-01-28 15:10:00,41.63,41.67,41.59,41.63,33400.0,32.1484,32.1793,32.1176,32.1484,33400.0
2011-01-28 15:15:00,41.64,41.64,41.55,41.61,37000.0,32.1562,32.1562,32.0867,32.133,37000.0
2011-01-28 15:20:00,41.6,41.62,41.54,41.6,42000.0,32.1253,32.1407,32.0789,32.1253,42000.0
2011-01-28 15:25:00,41.6,41.6,41.5,41.51,48200.0,32.1253,32.1253,32.0481,32.0558,48200.0
2011-01-28 15:30:00,41.51,41.6,41.51,41.54,59200.0,32.0558,32.1253,32.0558,32.0789,59200.0
2011-01-28 15:35:00,41.54,41.61,41.51,41.57,74400.0,32.0789,32.133,32.0558,32.1021,74400.0
2011-01-28 15:40:00,41.57,41.59,41.49,41.58,68600.0,32.1021,32.1176,32.0403,32.1098,68600.0
2011-01-28 15:45:00,41.58,41.63,41.56,41.57,86600.0,32.1098,32.1484,32.0944,32.1021,86600.0
2011-01-28 15:50:00,41.57,41.63,41.55,41.63,99800.0,32.1021,32.1484,32.0867,32.1484,99800.0
2011-01-28 15:55:00,41.63,41.65,41.58,41.6,165000.0,32.1484,32.1639,32.1098,32.1253,165000.0
2011-01-31 09:30:00,41.72,41.84,41.67,41.81,62000.0,32.2179,32.3106,32.1793,32.2875,62000.0
2011-01-31 09:35:00,41.78,41.84,41.74,41.81,31000.0,32.2643,32.3106,32.2334,32.2875,31000.0
2011-01-31 09:40:00,41.81,41.92,41.74,41.91,26200.0,32.2875,32.3724,32.2334,32.3647,26200.0
2011-01-31 09:45:00,41.91,41.91,41.77,41.77,38000.0,32.3647,32.3647,32.2566,32.2566,38000.0
2011-01-31 09:50:00,41.77,41.94,41.77,41.92,41800.0,32.2566,32.3878,32.2566,32.3724,41800.0
2011-01-31 09:55:00,41.92,42.04,41.92,41.96,56200.0,32.3724,32.4651,32.3724,32.4033,56200.0
2011-01-31 10:00:00,41.94,42.05,41.9,42.01,60600.0,32.3878,32.4728,32.357,32.4419,60600.0
2011-01-31 10:05:00,42.02,42.13,42.01,42.07,48600.0,32.4496,32.5346,32.4419,32.4882,48600.0
2011-01-31 10:10:00,42.07,42.14,42.06,42.09,33000.0,32.4882,32.5423,32.4805,32.5037,33000.0
2011-01-31 10:15:00,42.1,42.12,41.96,42.08,69400.0,32.5114,32.5268,32.4033,32.496,69400.0
2011-01-31 10:20:00,42.09,42.15,42.04,42.13,32000.0,32.5037,32.55,32.4651,32.5346,32000.0
2011-01-31 10:25:00,42.13,42.22,42.12,42.22,23000.0,32.5346,32.6041,32.5268,32.6041,23000.0
2011-01-31 10:30:00,42.23,42.26,42.2,42.24,54200.0,32.6118,32.635,32.5886,32.6195,54200.0
2011-01-31 10:35:00,42.24,42.31,42.23,42.3,42800.0,32.6195,32.6736,32.6118,32.6658,42800.0
2011-01-31 10:40:00,42.31,42.38,42.3,42.3,47000.0,32.6736,32.7276,32.6658,32.6658,47000.0
2011-01-31 10:45:00,42.32,42.32,42.24,42.26,19200.0,32.6813,32.6813,32.6195,32.635,19200.0
2011-01-31 10:50:00,42.24,42.27,42.19,42.19,62400.0,32.6195,32.6427,32.5809,32.5809,62400.0
2011-01-31 10:55:00,42.18,42.2,42.15,42.18,45400.0,32.5732,32.5886,32.55,32.5732,45400.0
2011-01-31 11:00:00,42.19,42.21,42.17,42.21,9400.0,32.5809,32.5963,32.5655,32.5963,9400.0
2011-01-31 11:05:00,42.21,42.21,42.16,42.2,24000.0,32.5963,32.5963,32.5577,32.5886,24000.0
2011-01-31 11:10:00,42.2,42.21,42.18,42.18,30200.0,32.5886,32.5963,32.5732,32.5732,30200.0
2011-01-31 11:15:00,42.16,42.17,42.1,42.11,13400.0,32.5577,32.5655,32.5114,32.5191,13400.0
2011-01-31 11:20:00,42.12,42.13,42.1,42.12,17800.0,32.5268,32.5346,32.5114,32.5268,17800.0
2011-01-31 11:25:00,42.13,42.18,42.12,42.13,14000.0,32.5346,32.5732,32.5268,32.5346,14000.0
2011-01-31 11:30:00,42.13,42.14,42.08,42.13,27600.0,32.5346,32.5423,32.496,32.5346,27600.0
2011-01-31 11:35:00,42.13,42.17,42.1,42.17,67000.0,32.5346,32.5655,32.5114,32.5655,67000.0
2011-01-31 11:40:00,42.16,42.19,42.16,42.18,15000.0,32.5577,32.5809,32.5577,32.5732,15000.0
2011-01-31 11:45:00,42.18,42.19,42.12,42.19,36200.0,32.5732,32.5809,32.5268,32.5809,36200.0
2011-01-31 11:50:00,42.18,42.19,42.16,42.17,12600.0,32.5732,32.5809,32.5577,32.5655,12600.0
2011-01-31 11:55:00,42.18,42.27,42.18,42.27,20800.0,32.5732,32.6427,32.5732,32.6427,20800.0
2011-01-31 12:00:00,42.27,42.33,42.27,42.31,26000.0,32.6427,32.689,32.6427,32.6736,26000.0
2011-01-31 12:05:00,42.32,42.38,42.3,42.38,26800.0,32.6813,32.7276,32.6658,32.7276,26800.0
2011-01-31 12:10:00,42.38,42.42,42.37,42.42,21600.0,32.7276,32.7585,32.7199,32.7585,21600.0
2011-01-31 12:15:00,42.42,42.49,42.41,42.48,42400.0,32.7585,32.8126,32.7508,32.8049,42400.0
2011-01-31 12:20:00,42.48,42.49,42.45,42.45,27200.0,32.8049,32.8126,32.7817,32.7817,27200.0
2011-01-31 12:25:00,42.46,42.5,42.44,42.48,58400.0,32.7894,32.8203,32.774,32.8049,58400.0
2011-01-31 12:30:00,42.47,42.48,42.44,42.47,25000.0,32.7971,32.8049,32.774,32.7971,25000.0
2011-01-31 12:35:00,42.47,42.49,42.4,42.4,51200.0,32.7971,32.8126,32.7431,32.7431,51200.0
2011-01-31 12:40:00,42.41,42.41,42.33,42.35,23000.0,32.7508,32.7508,32.689,32.7045,23000.0
2011-01-31 12:45:00,42.35,42.37,42.32,42.35,27800.0,32.7045,32.7199,32.6813,32.7045,27800.0
2011-01-31 12:50:00,42.35,42.42,42.35,42.41,16800.0,32.7045,32.7585,32.7045,32.7508,16800.0
2011-01-31 12:55:00,42.4,42.43,42.38,42.42,22800.0,32.7431,32.7662,32.7276,32.7585,22800.0
2011-01-31 13:00:00,42.41,42.48,42.41,42.47,33200.0,32.7508,32.8049,32.7508,32.7971,33200.0
2011-01-31 13:05:00,42.46,42.5,42.44,42.47,22000.0,32.7894,32.8203,32.774,32.7971,22000.0
2011-01-31 13:10:00,42.47,42.47,42.45,42.45,20600.0,32.7971,32.7971,32.7817,32.7817,20600.0
2011-01-31 13:15:00,42.46,42.49,42.46,42.48,28200.0,32.7894,32.8126,32.7894,32.8049,28200.0
2011-01-31 13:20:00,42.48,42.49,42.43,42.45,40800.0,32.8049,32.8126,32.7662,32.7817,40800.0
2011-01-31 13:25:00,42.45,42.47,42.41,42.46,39400.0,32.7817,32.7971,32.7508,32.7894,39400.0
2011-01-31 13:30:00,42.46,42.48,42.44,42.48,28200.0,32.7894,32.8049,32.774,32.8049,28200.0
2011-01-31 13:35:00,42.48,42.48,42.43,42.44,43200.0,32.8049,32.8049,32.7662,32.774,43200.0
2011-01-31 13:40:00,42.45,42.46,42.4,42.42,28800.0,32.7817,32.7894,32.7431,32.7585,28800.0
2011-01-31 13:45:00,42.42,42.46,42.41,42.46,22200.0,32.7585,32.7894,32.7508,32.7894,22200.0
2011-01-31 13:50:00,42.46,42.48,42.45,42.45,25200.0,32.7894,32.8049,32.7817,32.7817,25200.0
2011-01-31 13:55:00,42.46,42.46,42.42,42.43,17600.0,32.7894,32.7894,32.7585,32.7662,17600.0
2011-01-31 14:00:00,42.44,42.49,42.44,42.45,26600.0,32.774,32.8126,32.774,32.7817,26600.0
2011-01-31 14:05:00,42.45,42.48,42.44,42.44,27800.0,32.7817,32.8049,32.774,32.774,27800.0
2011-01-31 14:10:00,42.44,42.44,42.38,42.4,29800.0,32.774,32.774,32.7276,32.7431,29800.0
2011-01-31 14:15:00,42.39,42.47,42.39,42.47,41600.0,32.7354,32.7971,32.7354,32.7971,41600.0
2011-01-31 14:20:00,42.47,42.48,42.44,42.46,22400.0,32.7971,32.8049,32.774,32.7894,22400.0
2011-01-31 14:25:00,42.46,42.48,42.44,42.44,34000.0,32.7894,32.8049,32.774,32.774,34000.0
2011-01-31 14:30:00,42.42,42.43,42.38,42.41,27200.0,32.7585,32.7662,32.7276,32.7508,27200.0
2011-01-31 14:35:00,42.43,42.43,42.35,42.39,18600.0,32.7662,32.7662,32.7045,32.7354,18600.0
2011-01-31 14:40:00,42.41,42.42,42.35,42.37,25400.0,32.7508,32.7585,32.7045,32.7199,25400.0
2011-01-31 14:45:00,42.38,42.38,42.27,42.27,29000.0,32.7276,32.7276,32.6427,32.6427,29000.0
2011-01-31 14:50:00,42.26,42.36,42.26,42.35,38000.0,32.635,32.7122,32.635,32.7045,38000.0
2011-01-31 14:55:00,42.35,42.35,42.31,42.33,23600.0,32.7045,32.7045,32.6736,32.689,23600.0
2011-01-31 15:00:00,42.32,42.4,42.31,42.35,26400.0,32.6813,32.7431,32.6736,32.7045,26400.0
2011-01-31 15:05:00,42.35,42.35,42.3,42.3,39600.0,32.7045,32.7045,32.6658,32.6658,39600.0
2011-01-31 15:10:00,42.3,42.33,42.27,42.28,45400.0,32.6658,32.689,32.6427,32.6504,45400.0
2011-01-31 15:15:00,42.28,42.3,42.24,42.25,67800.0,32.6504,32.6658,32.6195,32.6272,67800.0
2011-01-31 15:20:00,42.24,42.24,42.19,42.19,34200.0,32.6195,32.6195,32.5809,32.5809,34200.0
2011-01-31 15:25:00,42.19,42.22,42.16,42.17,44200.0,32.5809,32.6041,32.5577,32.5655,44200.0
2011-01-31 15:30:00,42.17,42.21,42.15,42.19,45600.0,32.5655,32.5963,32.55,32.5809,45600.0
2011-01-31 15:35:00,42.19,42.21,42.17,42.18,53000.0,32.5809,32.5963,32.5655,32.5732,53000.0
2011-01-31 15:40:00,42.18,42.24,42.15,42.2,84400.0,32.5732,32.6195,32.55,32.5886,84400.0
2011-01-31 15:45:00,42.19,42.2,42.13,42.15,155400.0,32.5809,32.5886,32.5346,32.55,155400.0
2011-01-31 15:50:00,42.15,42.17,42.13,42.16,111600.0,32.55,32.5655,32.5346,32.5577,111600.0
2011-01-31 15:55:00,42.17,42.18,42.13,42.16,168000.0,32.5655,32.5732,32.5346,32.5577,168000.0
2011-02-01 09:30:00,42.39,42.53,42.38,42.49,65400.0,32.7354,32.8435,32.7276,32.8126,65400.0
2011-02-01 09:35:00,42.55,42.63,42.52,42.56,28800.0,32.8589,32.9207,32.8357,32.8666,28800.0
2011-02-01 09:40:00,42.56,42.56,42.49,42.5,37400.0,32.8666,32.8666,32.8126,32.8203,37400.0
2011-02-01 09:45:00,42.51,42.51,42.43,42.45,48400.0,32.828,32.828,32.7662,32.7817,48400.0
2011-02-01 09:50:00,42.43,42.52,42.43,42.46,51400.0,32.7662,32.8357,32.7662,32.7894,51400.0
2011-02-01 09:55:00,42.48,42.58,42.48,42.56,35000.0,32.8049,32.8821,32.8049,32.8666,35000.0
2011-02-01 10:00:00,42.57,42.6,42.5,42.52,52600.0,32.8744,32.8975,32.8203,32.8357,52600.0
2011-02-01 10:05:00,42.51,42.55,42.48,42.52,54400.0,32.828,32.8589,32.8049,32.8357,54400.0
2011-02-01 10:10:00,42.52,42.67,42.52,42.65,35000.0,32.8357,32.9516,32.8357,32.9361,35000.0
2011-02-01 10:15:00,42.63,42.76,42.6,42.69,58200.0,32.9207,33.0211,32.8975,32.967,58200.0
2011-02-01 10:20:00,42.71,42.85,42.71,42.81,35000.0,32.9825,33.0906,32.9825,33.0597,35000.0
2011-02-01 10:25:00,42.83,42.84,42.74,42.76,31600.0,33.0751,33.0829,33.0056,33.0211,31600.0
2011-02-01 10:30:00,42.76,42.82,42.74,42.78,40800.0,33.0211,33.0674,33.0056,33.0365,40800.0
2011-02-01 10:35:00,42.78,42.82,42.74,42.8,34000.0,33.0365,33.0674,33.0056,33.052,34000.0
2011-02-01 10:40:00,42.79,42.88,42.77,42.87,28600.0,33.0442,33.1137,33.0288,33.106,28600.0
2011-02-01 10:45:00,42.87,42.92,42.87,42.89,41200.0,33.106,33.1446,33.106,33.1215,41200.0
2011-02-01 10:50:00,42.88,42.95,42.87,42.88,59200.0,33.1137,33.1678,33.106,33.1137,59200.0
2011-02-01 10:55:00,42.88,42.94,42.88,42.92,56200.0,33.1137,33.1601,33.1137,33.1446,56200.0
2011-02-01 11:00:00,42.93,42.96,42.92,42.95,36600.0,33.1524,33.1755,33.1446,33.1678,36600.0
2011-02-01 11:05:00,42.95,43.02,42.95,42.99,37400.0,33.1678,33.2219,33.1678,33.1987,37400.0
2011-02-01 11:10:00,42.99,42.99,42.94,42.94,30000.0,33.1987,33.1987,33.1601,33.1601,30000.0
2011-02-01 11:15:00,42.93,42.94,42.89,42.92,32200.0,33.1524,33.1601,33.1215,33.1446,32200.0
2011-02-01 11:20:00,42.92,42.92,42.85,42.85,37600.0,33.1446,33.1446,33.0906,33.0906,37600.0
2011-02-01 11:25:00,42.85,42.96,42.85,42.92,30200.0,33.0906,33.1755,33.0906,33.1446,30200.0
2011-02-01 11:30:00,42.93,43.01,42.93,42.99,32400.0,33.1524,33.2141,33.1524,33.1987,32400.0
2011-02-01 11:35:00,42.99,43.05,42.98,43.04,29200.0,33.1987,33.245,33.191,33.2373,29200.0
2011-02-01 11:40:00,43.03,43.03,42.95,42.96,34400.0,33.2296,33.2296,33.1678,33.1755,34400.0
2011-02-01 11:45:00,42.95,43.0,42.95,42.97,20600.0,33.1678,33.2064,33.1678,33.1833,20600.0
2011-02-01 11:50:00,42.97,43.0,42.95,42.98,29200.0,33.1833,33.2064,33.1678,33.191,29200.0
2011-02-01 11:55:00,42.99,43.02,42.91,42.93,31400.0,33.1987,33.2219,33.1369,33.1524,31400.0
2011-02-01 12:00:00,42.93,42.96,42.88,42.92,34000.0,33.1524,33.1755,33.1137,33.1446,34000.0
2011-02-01 12:05:00,42.93,42.97,42.93,42.95,19000.0,33.1524,33.1833,33.1524,33.1678,19000.0
2011-02-01 12:10:00,42.96,43.04,42.92,43.0,23600.0,33.1755,33.2373,33.1446,33.2064,23600.0
2011-02-01 12:15:00,43.01,43.07,43.01,43.03,15200.0,33.2141,33.2605,33.2141,33.2296,15200.0
2011-02-01 12:20:00,43.03,43.08,43.03,43.04,20000.0,33.2296,33.2682,33.2296,33.2373,20000.0
2011-02-01 12:25:00,43.04,43.06,43.02,43.04,16600.0,33.2373,33.2528,33.2219,33.2373,16600.0
2011-02-01 12:30:00,43.05,43.05,42.99,43.02,22800.0,33.245,33.245,33.1987,33.2219,22800.0
2011-02-01 12:35:00,43.02,43.07,43.02,43.06,16400.0,33.2219,33.2605,33.2219,33.2528,16400.0
2011-02-01 12:40:00,43.07,43.07,42.99,43.05,23000.0,33.2605,33.2605,33.1987,33.245,23000.0
2011-02-01 12:45:00,43.06,43.07,42.99,43.02,15800.0,33.2528,33.2605,33.1987,33.2219,15800.0
2011-02-01 12:50:00,43.02,43.1,43.02,43.08,27800.0,33.2219,33.2836,33.2219,33.2682,27800.0
2011-02-01 12:55:00,43.06,43.11,43.06,43.1,19400.0,33.2528,33.2914,33.2528,33.2836,19400.0
2011-02-01 13:00:00,43.1,43.1,43.05,43.06,19400.0,33.2836,33.2836,33.245,33.2528,19400.0
2011-02-01 13:05:00,43.05,43.05,43.02,43.04,13400.0,33.245,33.245,33.2219,33.2373,13400.0
2011-02-01 13:10:00,43.05,43.09,43.01,43.01,28000.0,33.245,33.2759,33.2141,33.2141,28000.0
2011-02-01 13:15:00,43.02,43.03,42.99,43.01,28400.0,33.2219,33.2296,33.1987,33.2141,28400.0
2011-02-01 13:20:00,43.02,43.06,43.01,43.05,23200.0,33.2219,33.2528,33.2141,33.245,23200.0
2011-02-01 13:25:00,43.05,43.05,43.01,43.01,11200.0,33.245,33.245,33.2141,33.2141,11200.0
2011-02-01 13:30:00,43.01,43.04,42.99,42.99,22200.0,33.2141,33.2373,33.1987,33.1987,22200.0
2011-02-01 13:35:00,42.99,43.01,42.95,42.97,19400.0,33.1987,33.2141,33.1678,33.1833,19400.0
2011-02-01 13:40:00,42.97,42.98,42.94,42.96,19400.0,33.1833,33.191,33.1601,33.1755,19400.0
2011-02-01 13:45:00,42.96,42.98,42.95,42.96,14200.0,33.1755,33.191,33.1678,33.1755,14200.0
2011-02-01 13:50:00,42.96,42.97,42.94,42.96,21600.0,33.1755,33.1833,33.1601,33.1755,21600.0
2011-02-01 13:55:00,42.96,42.96,42.85,42.85,32800.0,33.1755,33.1755,33.0906,33.0906,32800.0
2011-02-01 14:00:00,42.87,42.87,42.82,42.85,55200.0,33.106,33.106,33.0674,33.0906,55200.0
2011-02-01 14:05:00,42.86,42.86,42.81,42.85,25400.0,33.0983,33.0983,33.0597,33.0906,25400.0
2011-02-01 14:10:00,42.85,42.88,42.85,42.88,21800.0,33.0906,33.1137,33.0906,33.1137,21800.0
2011-02-01 14:15:00,42.88,42.91,42.88,42.9,29000.0,33.1137,33.1369,33.1137,33.1292,29000.0
2011-02-01 14:20:00,42.9,42.9,42.88,42.89,28600.0,33.1292,33.1292,33.1137,33.1215,28600.0
2011-02-01 14:25:00,42.88,42.91,42.88,42.88,38800.0,33.1137,33.1369,33.1137,33.1137,38800.0
2011-02-01 14:30:00,42.9,42.92,42.9,42.9,33200.0,33.1292,33.1446,33.1292,33.1292,33200.0
2011-02-01 14:35:00,42.9,42.94,42.88,42.94,31600.0,33.1292,33.1601,33.1137,33.1601,31600.0
2011-02-01 14:40:00,42.94,42.98,42.94,42.98,34200.0,33.1601,33.191,33.1601,33.191,34200.0
2011-02-01 14:45:00,42.98,42.99,42.88,42.89,29400.0,33.191,33.1987,33.1137,33.1215,29400.0
2011-02-01 14:50:00,42.88,42.92,42.87,42.88,34800.0,33.1137,33.1446,33.106,33.1137,34800.0
2011-02-01 14:55:00,42.88,42.96,42.87,42.95,35400.0,33.1137,33.1755,33.106,33.1678,35400.0
2011-02-01 15:00:00,42.95,42.98,42.92,42.93,37000.0,33.1678,33.191,33.1446,33.1524,37000.0
2011-02-01 15:05:00,42.93,42.98,42.93,42.98,40000.0,33.1524,33.191,33.1524,33.191,40000.0
2011-02-01 15:10:00,42.98,42.99,42.95,42.95,28600.0,33.191,33.1987,33.1678,33.1678,28600.0
2011-02-01 15:15:00,42.96,42.99,42.95,42.98,35200.0,33.1755,33.1987,33.1678,33.191,35200.0
2011-02-01 15:20:00,42.97,42.98,42.94,42.96,39400.0,33.1833,33.191,33.1601,33.1755,39400.0
2011-02-01 15:25:00,42.95,42.97,42.94,42.95,31800.0,33.1678,33.1833,33.1601,33.1678,31800.0
2011-02-01 15:30:00,42.95,42.97,42.94,42.94,56600.0,33.1678,33.1833,33.1601,33.1601,56600.0
2011-02-01 15:35:00,42.95,42.99,42.94,42.94,53800.0,33.1678,33.1987,33.1601,33.1601,53800.0
2011-02-01 15:40:00,42.94,42.98,42.92,42.97,79600.0,33.1601,33.191,33.1446,33.1833,79600.0
2011-02-01 15:45:00,42.98,43.02,42.96,43.02,98200.0,33.191,33.2219,33.1755,33.2219,98200.0
2011-02-01 15:50:00,43.02,43.02,42.97,42.98,98400.0,33.2219,33.2219,33.1833,33.191,98400.0
2011-02-01 15:55:00,42.98,43.02,42.95,42.99,173800.0,33.191,33.2219,33.1678,33.1987,173800.0
2011-02-02 09:30:00,42.76,42.85,42.65,42.68,38000.0,33.0211,33.0906,32.9361,32.9593,38000.0
2011-02-02 09:35:00,42.68,42.71,42.6,42.63,22400.0,32.9593,32.9825,32.8975,32.9207,22400.0
2011-02-02 09:40:00,42.62,42.62,42.46,42.46,41200.0,32.913,32.913,32.7894,32.7894,41200.0
2011-02-02 09:45:00,42.48,42.6,42.48,42.6,59800.0,32.8049,32.8975,32.8049,32.8975,59800.0
2011-02-02 09:50:00,42.62,42.71,42.62,42.71,20600.0,32.913,32.9825,32.913,32.9825,20600.0
2011-02-02 09:55:00,42.71,42.72,42.67,42.72,19200.0,32.9825,32.9902,32.9516,32.9902,19200.0
2011-02-02 10:00:00,42.7,42.73,42.63,42.69,32000.0,32.9747,32.9979,32.9207,32.967,32000.0
2011-02-02 10:05:00,42.69,42.76,42.67,42.74,8600.0,32.967,33.0211,32.9516,33.0056,8600.0
2011-02-02 10:10:00,42.75,42.88,42.75,42.85,14200.0,33.0134,33.1137,33.0134,33.0906,14200.0
2011-02-02 10:15:00,42.85,42.87,42.82,42.85,31600.0,33.0906,33.106,33.0674,33.0906,31600.0
2011-02-02 10:20:00,42.83,42.85,42.79,42.79,13600.0,33.0751,33.0906,33.0442,33.0442,13600.0
2011-02-02 10:25:00,42.8,42.88,42.8,42.87,13000.0,33.052,33.1137,33.052,33.106,13000.0
2011-02-02 10:30:00,42.84,42.88,42.81,42.87,9200.0,33.0829,33.1137,33.0597,33.106,9200.0
2011-02-02 10:35:00,42.88,42.91,42.85,42.88,15200.0,33.1137,33.1369,33.0906,33.1137,15200.0
2011-02-02 10:40:00,42.89,42.9,42.8,42.82,16000.0,33.1215,33.1292,33.052,33.0674,16000.0
2011-02-02 10:45:00,42.81,42.82,42.74,42.75,7400.0,33.0597,33.0674,33.0056,33.0134,7400.0
2011-02-02 10:50:00,42.76,42.76,42.72,42.75,11800.0,33.0211,33.0211,32.9902,33.0134,11800.0
2011-02-02 10:55:00,42.77,42.8,42.76,42.76,5200.0,33.0288,33.052,33.0211,33.0211,5200.0
2011-02-02 11:00:00,42.76,42.77,42.72,42.72,13000.0,33.0211,33.0288,32.9902,32.9902,13000.0
2011-02-02 11:05:00,42.71,42.72,42.67,42.69,10600.0,32.9825,32.9902,32.9516,32.967,10600.0
2011-02-02 11:10:00,42.7,42.72,42.69,42.72,6800.0,32.9747,32.9902,32.967,32.9902,6800.0
2011-02-02 11:15:00,42.69,42.76,42.69,42.75,9200.0,32.967,33.0211,32.967,33.0134,9200.0
2011-02-02 11:20:00,42.74,42.77,42.72,42.72,13400.0,33.0056,33.0288,32.9902,32.9902,13400.0
2011-02-02 11:25:00,42.7,42.79,42.7,42.77,6800.0,32.9747,33.0442,32.9747,33.0288,6800.0
2011-02-02 11:30:00,42.77,42.79,42.74,42.79,6800.0,33.0288,33.0442,33.0056,33.0442,6800.0
2011-02-02 11:35:00,42.78,42.8,42.77,42.77,7400.0,33.0365,33.052,33.0288,33.0288,7400.0
2011-02-02 11:40:00,42.78,42.79,42.77,42.77,9000.0,33.0365,33.0442,33.0288,33.0288,9000.0
2011-02-02 11:45:00,42.77,42.83,42.77,42.8,9200.0,33.0288,33.0751,33.0288,33.052,9200.0
2011-02-02 11:50:00,42.81,42.85,42.81,42.83,15800.0,33.0597,33.0906,33.0597,33.0751,15800.0
2011-02-02 11:55:00,42.84,42.85,42.83,42.85,10800.0,33.0829,33.0906,33.0751,33.0906,10800.0
2011-02-02 12:00:00,42.85,42.9,42.82,42.82,19000.0,33.0906,33.1292,33.0674,33.0674,19000.0
2011-02-02 12:05:00,42.82,42.84,42.81,42.83,8200.0,33.0674,33.0829,33.0597,33.0751,8200.0
2011-02-02 12:10:00,42.84,42.85,42.8,42.82,6600.0,33.0829,33.0906,33.052,33.0674,6600.0
2011-02-02 12:15:00,42.82,42.82,42.77,42.77,8800.0,33.0674,33.0674,33.0288,33.0288,8800.0
2011-02-02 12:20:00,42.76,42.77,42.71,42.74,14800.0,33.0211,33.0288,32.9825,33.0056,14800.0
2011-02-02 12:25:00,42.74,42.74,42.7,42.71,11800.0,33.0056,33.0056,32.9747,32.9825,11800.0
2011-02-02 12:30:00,42.71,42.77,42.71,42.77,6400.0,32.9825,33.0288,32.9825,33.0288,6400.0
2011-02-02 12:35:00,42.77,42.79,42.76,42.77,8000.0,33.0288,33.0442,33.0211,33.0288,8000.0
2011-02-02 12:40:00,42.78,42.81,42.76,42.76,7200.0,33.0365,33.0597,33.0211,33.0211,7200.0
2011-02-02 12:45:00,42.76,42.77,42.73,42.77,7400.0,33.0211,33.0288,32.9979,33.0288,7400.0
2011-02-02 12:50:00,42.77,42.77,42.74,42.74,5800.0,33.0288,33.0288,33.0056,33.0056,5800.0
2011-02-02 12:55:00,42.76,42.77,42.73,42.73,15200.0,33.0211,33.0288,32.9979,32.9979,15200.0
2011-02-02 13:00:00,42.74,42.8,42.74,42.79,12800.0,33.0056,33.052,33.0056,33.0442,12800.0
2011-02-02 13:05:00,42.8,42.81,42.79,42.8,5400.0,33.052,33.0597,33.0442,33.052,5400.0
2011-02-02 13:10:00,42.8,42.81,42.77,42.8,10600.0,33.052,33.0597,33.0288,33.052,10600.0
2011-02-02 13:15:00,42.8,42.83,42.8,42.83,5400.0,33.052,33.0751,33.052,33.0751,5400.0
2011-02-02 13:20:00,42.83,42.85,42.83,42.85,3600.0,33.0751,33.0906,33.0751,33.0906,3600.0
2011-02-02 13:25:00,42.85,42.87,42.84,42.87,6600.0,33.0906,33.106,33.0829,33.106,6600.0
2011-02-02 13:30:00,42.85,42.87,42.84,42.87,9800.0,33.0906,33.106,33.0829,33.106,9800.0
2011-02-02 13:35:00,42.87,42.87,42.82,42.82,10600.0,33.106,33.106,33.0674,33.0674,10600.0
2011-02-02 13:40:00,42.81,42.81,42.79,42.79,8400.0,33.0597,33.0597,33.0442,33.0442,8400.0
2011-02-02 13:45:00,42.8,42.84,42.8,42.83,13000.0,33.052,33.0829,33.052,33.0751,13000.0
2011-02-02 13:50:00,42.82,42.85,42.82,42.85,6400.0,33.0674,33.0906,33.0674,33.0906,6400.0
2011-02-02 13:55:00,42.84,42.84,42.8,42.81,15800.0,33.0829,33.0829,33.052,33.0597,15800.0
2011-02-02 14:00:00,42.81,42.81,42.77,42.79,11800.0,33.0597,33.0597,33.0288,33.0442,11800.0
2011-02-02 14:05:00,42.8,42.8,42.74,42.77,10800.0,33.052,33.052,33.0056,33.0288,10800.0
2011-02-02 14:10:00,42.77,42.78,42.73,42.73,14800.0,33.0288,33.0365,32.9979,32.9979,14800.0
2011-02-02 14:15:00,42.73,42.76,42.73,42.74,19800.0,32.9979,33.0211,32.9979,33.0056,19800.0
2011-02-02 14:20:00,42.74,42.77,42.72,42.77,19000.0,33.0056,33.0288,32.9902,33.0288,19000.0
2011-02-02 14:25:00,42.79,42.79,42.76,42.77,12200.0,33.0442,33.0442,33.0211,33.0288,12200.0
2011-02-02 14:30:00,42.77,42.77,42.74,42.74,10600.0,33.0288,33.0288,33.0056,33.0056,10600.0
2011-02-02 14:35:00,42.74,42.77,42.74,42.74,15200.0,33.0056,33.0288,33.0056,33.0056,15200.0
2011-02-02 14:40:00,42.74,42.76,42.72,42.75,13200.0,33.0056,33.0211,32.9902,33.0134,13200.0
2011-02-02 14:45:00,42.75,42.76,42.72,42.73,16400.0,33.0134,33.0211,32.9902,32.9979,16400.0
2011-02-02 14:50:00,42.74,42.79,42.74,42.77,18800.0,33.0056,33.0442,33.0056,33.0288,18800.0
2011-02-02 14:55:00,42.77,42.77,42.73,42.74,18400.0,33.0288,33.0288,32.9979,33.0056,18400.0
2011-02-02 15:00:00,42.74,42.74,42.7,42.71,28600.0,33.0056,33.0056,32.9747,32.9825,28600.0
2011-02-02 15:05:00,42.71,42.75,42.71,42.72,27000.0,32.9825,33.0134,32.9825,32.9902,27000.0
2011-02-02 15:10:00,42.72,42.74,42.69,42.73,21400.0,32.9902,33.0056,32.967,32.9979,21400.0
2011-02-02 15:15:00,42.73,42.74,42.66,42.66,32200.0,32.9979,33.0056,32.9439,32.9439,32200.0
2011-02-02 15:20:00,42.66,42.67,42.65,42.65,26200.0,32.9439,32.9516,32.9361,32.9361,26200.0
2011-02-02 15:25:00,42.65,42.65,42.59,42.59,51200.0,32.9361,32.9361,32.8898,32.8898,51200.0
2011-02-02 15:30:00,42.59,42.63,42.56,42.63,43600.0,32.8898,32.9207,32.8666,32.9207,43600.0
2011-02-02 15:35:00,42.63,42.64,42.55,42.58,49400.0,32.9207,32.9284,32.8589,32.8821,49400.0
2011-02-02 15:40:00,42.58,42.6,42.55,42.56,106400.0,32.8821,32.8975,32.8589,32.8666,106400.0
2011-02-02 15:45:00,42.56,42.6,42.56,42.57,70000.0,32.8666,32.8975,32.8666,32.8744,70000.0
2011-02-02 15:50:00,42.57,42.6,42.54,42.56,102600.0,32.8744,32.8975,32.8512,32.8666,102600.0
2011-02-02 15:55:00,42.55,42.59,42.53,42.57,87200.0,32.8589,32.8898,32.8435,32.8744,87200.0
2011-02-03 09:30:00,42.52,42.58,42.48,42.51,32800.0,32.8357,32.8821,32.8049,32.828,32800.0
2011-02-03 09:35:00,42.52,42.68,42.5,42.68,18800.0,32.8357,32.9593,32.8203,32.9593,18800.0
2011-02-03 09:40:00,42.63,42.69,42.6,42.62,12200.0,32.9207,32.967,32.8975,32.913,12200.0
2011-02-03 09:45:00,42.62,42.68,42.6,42.6,13200.0,32.913,32.9593,32.8975,32.8975,13200.0
2011-02-03 09:50:00,42.65,42.66,42.53,42.56,11400.0,32.9361,32.9439,32.8435,32.8666,11400.0
2011-02-03 09:55:00,42.51,42.59,42.45,42.57,43600.0,32.828,32.8898,32.7817,32.8744,43600.0
2011-02-03 10:00:00,42.58,42.62,42.43,42.44,31000.0,32.8821,32.913,32.7662,32.774,31000.0
2011-02-03 10:05:00,42.44,42.44,42.27,42.36,39400.0,32.774,32.774,32.6427,32.7122,39400.0
2011-02-03 10:10:00,42.35,42.35,42.23,42.27,46000.0,32.7045,32.7045,32.6118,32.6427,46000.0
2011-02-03 10:15:00,42.27,42.31,42.23,42.29,15600.0,32.6427,32.6736,32.6118,32.6581,15600.0
2011-02-03 10:20:00,42.27,42.33,42.21,42.25,15000.0,32.6427,32.689,32.5963,32.6272,15000.0
2011-02-03 10:25:00,42.25,42.27,42.22,42.27,18800.0,32.6272,32.6427,32.6041,32.6427,18800.0
2011-02-03 10:30:00,42.29,42.32,42.22,42.32,56200.0,32.6581,32.6813,32.6041,32.6813,56200.0
2011-02-03 10:35:00,42.33,42.42,42.26,42.4,53000.0,32.689,32.7585,32.635,32.7431,53000.0
2011-02-03 10:40:00,42.41,42.49,42.36,42.44,18800.0,32.7508,32.8126,32.7122,32.774,18800.0
2011-02-03 10:45:00,42.44,42.52,42.44,42.48,36000.0,32.774,32.8357,32.774,32.8049,36000.0
2011-02-03 10:50:00,42.48,42.51,42.43,42.5,25400.0,32.8049,32.828,32.7662,32.8203,25400.0
2011-02-03 10:55:00,42.51,42.51,42.44,42.46,20400.0,32.828,32.828,32.774,32.7894,20400.0
2011-02-03 11:00:00,42.45,42.46,42.38,42.38,18600.0,32.7817,32.7894,32.7276,32.7276,18600.0
2011-02-03 11:05:00,42.38,42.44,42.37,42.38,32400.0,32.7276,32.774,32.7199,32.7276,32400.0
2011-02-03 11:10:00,42.38,42.48,42.38,42.48,9600.0,32.7276,32.8049,32.7276,32.8049,9600.0
2011-02-03 11:15:00,42.48,42.48,42.41,42.43,10600.0,32.8049,32.8049,32.7508,32.7662,10600.0
2011-02-03 11:20:00,42.41,42.46,42.4,42.46,11200.0,32.7508,32.7894,32.7431,32.7894,11200.0
2011-02-03 11:25:00,42.46,42.5,42.42,42.49,39400.0,32.7894,32.8203,32.7585,32.8126,39400.0
2011-02-03 11:30:00,42.49,42.5,42.45,42.49,11200.0,32.8126,32.8203,32.7817,32.8126,11200.0
2011-02-03 11:35:00,42.5,42.56,42.47,42.56,17200.0,32.8203,32.8666,32.7971,32.8666,17200.0
2011-02-03 11:40:00,42.55,42.56,42.52,42.52,12400.0,32.8589,32.8666,32.8357,32.8357,12400.0
2011-02-03 11:45:00,42.54,42.59,42.49,42.53,13200.0,32.8512,32.8898,32.8126,32.8435,13200.0
2011-02-03 11:50:00,42.52,42.61,42.52,42.59,11000.0,32.8357,32.9052,32.8357,32.8898,11000.0
2011-02-03 11:55:00,42.59,42.67,42.59,42.66,13800.0,32.8898,32.9516,32.8898,32.9439,13800.0
2011-02-03 12:00:00,42.65,42.69,42.63,42.67,16800.0,32.9361,32.967,32.9207,32.9516,16800.0
2011-02-03 12:05:00,42.66,42.67,42.61,42.63,12000.0,32.9439,32.9516,32.9052,32.9207,12000.0
2011-02-03 12:10:00,42.63,42.65,42.6,42.63,13000.0,32.9207,32.9361,32.8975,32.9207,13000.0
2011-02-03 12:15:00,42.63,42.63,42.6,42.6,7800.0,32.9207,32.9207,32.8975,32.8975,7800.0
2011-02-03 12:20:00,42.6,42.63,42.6,42.62,20400.0,32.8975,32.9207,32.8975,32.913,20400.0
2011-02-03 12:25:00,42.62,42.65,42.6,42.65,26000.0,32.913,32.9361,32.8975,32.9361,26000.0
2011-02-03 12:30:00,42.67,42.67,42.61,42.61,18200.0,32.9516,32.9516,32.9052,32.9052,18200.0
2011-02-03 12:35:00,42.62,42.65,42.6,42.63,36600.0,32.913,32.9361,32.8975,32.9207,36600.0
2011-02-03 12:40:00,42.63,42.67,42.6,42.65,19600.0,32.9207,32.9516,32.8975,32.9361,19600.0
2011-02-03 12:45:00,42.63,42.66,42.6,42.65,25200.0,32.9207,32.9439,32.8975,32.9361,25200.0
2011-02-03 12:50:00,42.65,42.68,42.62,42.67,11600.0,32.9361,32.9593,32.913,32.9516,11600.0
2011-02-03 12:55:00,42.67,42.72,42.65,42.71,10800.0,32.9516,32.9902,32.9361,32.9825,10800.0
2011-02-03 13:00:00,42.7,42.74,42.69,42.72,14800.0,32.9747,33.0056,32.967,32.9902,14800.0
2011-02-03 13:05:00,42.73,42.73,42.7,42.71,12800.0,32.9979,32.9979,32.9747,32.9825,12800.0
2011-02-03 13:10:00,42.7,42.74,42.7,42.74,10000.0,32.9747,33.0056,32.9747,33.0056,10000.0
2011-02-03 13:15:00,42.74,42.74,42.67,42.68,11200.0,33.0056,33.0056,32.9516,32.9593,11200.0
2011-02-03 13:20:00,42.69,42.74,42.69,42.74,11200.0,32.967,33.0056,32.967,33.0056,11200.0
2011-02-03 13:25:00,42.73,42.76,42.72,42.76,15000.0,32.9979,33.0211,32.9902,33.0211,15000.0
2011-02-03 13:30:00,42.76,42.77,42.72,42.73,15800.0,33.0211,33.0288,32.9902,32.9979,15800.0
2011-02-03 13:35:00,42.74,42.75,42.68,42.69,15600.0,33.0056,33.0134,32.9593,32.967,15600.0
2011-02-03 13:40:00,42.69,42.7,42.59,42.62,24800.0,32.967,32.9747,32.8898,32.913,24800.0
2011-02-03 13:45:00,42.62,42.63,42.59,42.6,16000.0,32.913,32.9207,32.8898,32.8975,16000.0
2011-02-03 13:50:00,42.59,42.63,42.59,42.61,19400.0,32.8898,32.9207,32.8898,32.9052,19400.0
2011-02-03 13:55:00,42.59,42.64,42.58,42.63,8400.0,32.8898,32.9284,32.8821,32.9207,8400.0
2011-02-03 14:00:00,42.63,42.7,42.63,42.68,16000.0,32.9207,32.9747,32.9207,32.9593,16000.0
2011-02-03 14:05:00,42.66,42.69,42.62,42.67,21400.0,32.9439,32.967,32.913,32.9516,21400.0
2011-02-03 14:10:00,42.66,42.67,42.62,42.66,9000.0,32.9439,32.9516,32.913,32.9439,9000.0
2011-02-03 14:15:00,42.66,42.74,42.66,42.73,19000.0,32.9439,33.0056,32.9439,32.9979,19000.0
2011-02-03 14:20:00,42.73,42.74,42.71,42.74,11400.0,32.9979,33.0056,32.9825,33.0056,11400.0
2011-02-03 14:25:00,42.74,42.77,42.72,42.72,13600.0,33.0056,33.0288,32.9902,32.9902,13600.0
2011-02-03 14:30:00,42.72,42.79,42.72,42.75,12800.0,32.9902,33.0442,32.9902,33.0134,12800.0
2011-02-03 14:35:00,42.77,42.77,42.74,42.77,8400.0,33.0288,33.0288,33.0056,33.0288,8400.0
2011-02-03 14:40:00,42.77,42.78,42.74,42.77,19800.0,33.0288,33.0365,33.0056,33.0288,19800.0
2011-02-03 14:45:00,42.77,42.78,42.73,42.77,11800.0,33.0288,33.0365,32.9979,33.0288,11800.0
2011-02-03 14:50:00,42.78,42.84,42.77,42.84,13400.0,33.0365,33.0829,33.0288,33.0829,13400.0
2011-02-03 14:55:00,42.83,42.88,42.79,42.81,22400.0,33.0751,33.1137,33.0442,33.0597,22400.0
2011-02-03 15:00:00,42.82,42.9,42.82,42.88,22800.0,33.0674,33.1292,33.0674,33.1137,22800.0
2011-02-03 15:05:00,42.9,42.91,42.87,42.89,18200.0,33.1292,33.1369,33.106,33.1215,18200.0
2011-02-03 15:10:00,42.89,42.93,42.88,42.92,14400.0,33.1215,33.1524,33.1137,33.1446,14400.0
2011-02-03 15:15:00,42.91,42.94,42.88,42.88,18800.0,33.1369,33.1601,33.1137,33.1137,18800.0
2011-02-03 15:20:00,42.9,42.93,42.85,42.85,25600.0,33.1292,33.1524,33.0906,33.0906,25600.0
2011-02-03 15:25:00,42.85,42.91,42.85,42.88,17800.0,33.0906,33.1369,33.0906,33.1137,17800.0
2011-02-03 15:30:00,42.88,42.9,42.85,42.87,24800.0,33.1137,33.1292,33.0906,33.106,24800.0
2011-02-03 15:35:00,42.88,42.88,42.83,42.85,31200.0,33.1137,33.1137,33.0751,33.0906,31200.0
2011-02-03 15:40:00,42.85,42.85,42.77,42.79,29400.0,33.0906,33.0906,33.0288,33.0442,29400.0
2011-02-03 15:45:00,42.78,42.81,42.77,42.8,47600.0,33.0365,33.0597,33.0288,33.052,47600.0
2011-02-03 15:50:00,42.8,42.85,42.79,42.81,52600.0,33.052,33.0906,33.0442,33.0597,52600.0
2011-02-03 15:55:00,42.82,42.82,42.77,42.8,41800.0,33.0674,33.0674,33.0288,33.052,41800.0
2011-02-04 09:30:00,42.81,42.91,42.81,42.91,39800.0,33.0597,33.1369,33.0597,33.1369,39800.0
2011-02-04 09:35:00,42.88,42.88,42.67,42.74,18800.0,33.1137,33.1137,32.9516,33.0056,18800.0
2011-02-04 09:40:00,42.71,42.71,42.57,42.58,60000.0,32.9825,32.9825,32.8744,32.8821,60000.0
2011-02-04 09:45:00,42.58,42.63,42.53,42.57,27200.0,32.8821,32.9207,32.8435,32.8744,27200.0
2011-02-04 09:50:00,42.59,42.68,42.58,42.66,18800.0,32.8898,32.9593,32.8821,32.9439,18800.0
2011-02-04 09:55:00,42.66,42.71,42.61,42.62,18600.0,32.9439,32.9825,32.9052,32.913,18600.0
2011-02-04 10:00:00,42.62,42.73,42.6,42.73,8600.0,32.913,32.9979,32.8975,32.9979,8600.0
2011-02-04 10:05:00,42.77,42.84,42.77,42.84,8400.0,33.0288,33.0829,33.0288,33.0829,8400.0
2011-02-04 10:10:00,42.84,42.85,42.79,42.81,20800.0,33.0829,33.0906,33.0442,33.0597,20800.0
2011-02-04 10:15:00,42.81,42.82,42.77,42.81,9000.0,33.0597,33.0674,33.0288,33.0597,9000.0
2011-02-04 10:20:00,42.82,42.88,42.82,42.88,17400.0,33.0674,33.1137,33.0674,33.1137,17400.0
2011-02-04 10:25:00,42.85,42.92,42.82,42.92,7600.0,33.0906,33.1446,33.0674,33.1446,7600.0
2011-02-04 10:30:00,42.93,42.98,42.87,42.92,13200.0,33.1524,33.191,33.106,33.1446,13200.0
2011-02-04 10:35:00,42.91,42.91,42.83,42.83,7600.0,33.1369,33.1369,33.0751,33.0751,7600.0
2011-02-04 10:40:00,42.83,42.83,42.67,42.71,9400.0,33.0751,33.0751,32.9516,32.9825,9400.0
2011-02-04 10:45:00,42.72,42.73,42.6,42.67,11600.0,32.9902,32.9979,32.8975,32.9516,11600.0
2011-02-04 10:50:00,42.65,42.66,42.54,42.54,11800.0,32.9361,32.9439,32.8512,32.8512,11800.0
2011-02-04 10:55:00,42.52,42.63,42.52,42.61,11200.0,32.8357,32.9207,32.8357,32.9052,11200.0
2011-02-04 11:00:00,42.59,42.63,42.49,42.49,11400.0,32.8898,32.9207,32.8126,32.8126,11400.0
2011-02-04 11:05:00,42.48,42.59,42.48,42.58,14600.0,32.8049,32.8898,32.8049,32.8821,14600.0
2011-02-04 11:10:00,42.59,42.63,42.55,42.6,18800.0,32.8898,32.9207,32.8589,32.8975,18800.0
2011-02-04 11:15:00,42.6,42.69,42.58,42.69,14400.0,32.8975,32.967,32.8821,32.967,14400.0
2011-02-04 11:20:00,42.69,42.71,42.63,42.65,21200.0,32.967,32.9825,32.9207,32.9361,21200.0
2011-02-04 11:25:00,42.66,42.68,42.62,42.68,18400.0,32.9439,32.9593,32.913,32.9593,18400.0
2011-02-04 11:30:00,42.67,42.77,42.63,42.76,22600.0,32.9516,33.0288,32.9207,33.0211,22600.0
2011-02-04 11:35:00,42.77,42.79,42.68,42.69,18400.0,33.0288,33.0442,32.9593,32.967,18400.0
2011-02-04 11:40:00,42.69,42.74,42.68,42.7,16200.0,32.967,33.0056,32.9593,32.9747,16200.0
2011-02-04 11:45:00,42.7,42.72,42.65,42.72,13000.0,32.9747,32.9902,32.9361,32.9902,13000.0
2011-02-04 11:50:00,42.73,42.76,42.63,42.7,16600.0,32.9979,33.0211,32.9207,32.9747,16600.0
2011-02-04 11:55:00,42.69,42.71,42.65,42.69,8600.0,32.967,32.9825,32.9361,32.967,8600.0
2011-02-04 12:00:00,42.69,42.75,42.68,42.72,15600.0,32.967,33.0134,32.9593,32.9902,15600.0
2011-02-04 12:05:00,42.73,42.77,42.72,42.76,12600.0,32.9979,33.0288,32.9902,33.0211,12600.0
2011-02-04 12:10:00,42.74,42.77,42.7,42.73,10400.0,33.0056,33.0288,32.9747,32.9979,10400.0
2011-02-04 12:15:00,42.73,42.75,42.72,42.74,4400.0,32.9979,33.0134,32.9902,33.0056,4400.0
2011-02-04 12:20:00,42.74,42.79,42.74,42.77,6200.0,33.0056,33.0442,33.0056,33.0288,6200.0
2011-02-04 12:25:00,42.79,42.8,42.74,42.74,4400.0,33.0442,33.052,33.0056,33.0056,4400.0
2011-02-04 12:30:00,42.76,42.81,42.75,42.81,11400.0,33.0211,33.0597,33.0134,33.0597,11400.0
2011-02-04 12:35:00,42.79,42.83,42.79,42.83,3400.0,33.0442,33.0751,33.0442,33.0751,3400.0
2011-02-04 12:40:00,42.83,42.84,42.82,42.83,3800.0,33.0751,33.0829,33.0674,33.0751,3800.0
2011-02-04 12:45:00,42.83,42.87,42.83,42.87,7400.0,33.0751,33.106,33.0751,33.106,7400.0
2011-02-04 12:50:00,42.85,42.88,42.85,42.88,6400.0,33.0906,33.1137,33.0906,33.1137,6400.0
2011-02-04 12:55:00,42.88,42.88,42.85,42.88,4600.0,33.1137,33.1137,33.0906,33.1137,4600.0
2011-02-04 13:00:00,42.87,42.88,42.85,42.87,10000.0,33.106,33.1137,33.0906,33.106,10000.0
2011-02-04 13:05:00,42.87,42.9,42.85,42.9,8000.0,33.106,33.1292,33.0906,33.1292,8000.0
2011-02-04 13:10:00,42.91,42.96,42.88,42.96,15000.0,33.1369,33.1755,33.1137,33.1755,15000.0
2011-02-04 13:15:00,42.95,42.95,42.91,42.95,16400.0,33.1678,33.1678,33.1369,33.1678,16400.0
2011-02-04 13:20:00,42.96,42.98,42.96,42.97,5600.0,33.1755,33.191,33.1755,33.1833,5600.0
2011-02-04 13:25:00,42.98,42.98,42.95,42.96,5400.0,33.191,33.191,33.1678,33.1755,5400.0
2011-02-04 13:30:00,42.96,42.97,42.88,42.91,29400.0,33.1755,33.1833,33.1137,33.1369,29400.0
2011-02-04 13:35:00,42.94,42.94,42.92,42.93,7400.0,33.1601,33.1601,33.1446,33.1524,7400.0
2011-02-04 13:40:00,42.95,42.97,42.92,42.92,6000.0,33.1678,33.1833,33.1446,33.1446,6000.0
2011-02-04 13:45:00,42.93,42.98,42.93,42.97,8200.0,33.1524,33.191,33.1524,33.1833,8200.0
2011-02-04 13:50:00,42.98,42.99,42.98,42.99,5000.0,33.191,33.1987,33.191,33.1987,5000.0
2011-02-04 13:55:00,42.99,43.0,42.99,43.0,3600.0,33.1987,33.2064,33.1987,33.2064,3600.0
2011-02-04 14:00:00,43.02,43.02,42.93,42.94,11600.0,33.2219,33.2219,33.1524,33.1601,11600.0
2011-02-04 14:05:00,42.94,42.98,42.94,42.94,7800.0,33.1601,33.191,33.1601,33.1601,7800.0
2011-02-04 14:10:00,42.95,42.98,42.94,42.96,7200.0,33.1678,33.191,33.1601,33.1755,7200.0
2011-02-04 14:15:00,42.97,42.99,42.95,42.96,5600.0,33.1833,33.1987,33.1678,33.1755,5600.0
2011-02-04 14:20:00,42.95,42.96,42.93,42.94,6200.0,33.1678,33.1755,33.1524,33.1601,6200.0
2011-02-04 14:25:00,42.93,42.96,42.92,42.92,9800.0,33.1524,33.1755,33.1446,33.1446,9800.0
2011-02-04 14:30:00,42.91,42.93,42.9,42.93,5000.0,33.1369,33.1524,33.1292,33.1524,5000.0
2011-02-04 14:35:00,42.92,42.93,42.88,42.88,10200.0,33.1446,33.1524,33.1137,33.1137,10200.0
2011-02-04 14:40:00,42.88,42.89,42.83,42.84,14000.0,33.1137,33.1215,33.0751,33.0829,14000.0
2011-02-04 14:45:00,42.84,42.88,42.81,42.83,15800.0,33.0829,33.1137,33.0597,33.0751,15800.0
2011-02-04 14:50:00,42.83,42.87,42.83,42.84,14000.0,33.0751,33.106,33.0751,33.0829,14000.0
2011-02-04 14:55:00,42.84,42.87,42.83,42.85,12400.0,33.0829,33.106,33.0751,33.0906,12400.0
2011-02-04 15:00:00,42.87,42.94,42.85,42.87,22000.0,33.106,33.1601,33.0906,33.106,22000.0
2011-02-04 15:05:00,42.86,42.91,42.84,42.9,12800.0,33.0983,33.1369,33.0829,33.1292,12800.0
2011-02-04 15:10:00,42.9,42.94,42.89,42.92,8800.0,33.1292,33.1601,33.1215,33.1446,8800.0
2011-02-04 15:15:00,42.92,42.93,42.91,42.93,7000.0,33.1446,33.1524,33.1369,33.1524,7000.0
2011-02-04 15:20:00,42.93,42.96,42.91,42.92,18600.0,33.1524,33.1755,33.1369,33.1446,18600.0
2011-02-04 15:25:00,42.92,42.93,42.88,42.92,10600.0,33.1446,33.1524,33.1137,33.1446,10600.0
2011-02-04 15:30:00,42.92,42.96,42.92,42.95,17400.0,33.1446,33.1755,33.1446,33.1678,17400.0
2011-02-04 15:35:00,42.94,42.96,42.9,42.91,34000.0,33.1601,33.1755,33.1292,33.1369,34000.0
2011-02-04 15:40:00,42.9,42.94,42.9,42.94,22200.0,33.1292,33.1601,33.1292,33.1601,22200.0
2011-02-04 15:45:00,42.95,42.97,42.92,42.95,58200.0,33.1678,33.1833,33.1446,33.1678,58200.0
2011-02-04 15:50:00,42.96,42.97,42.92,42.93,35000.0,33.1755,33.1833,33.1446,33.1524,35000.0
2011-02-04 15:55:00,42.92,42.94,42.92,42.93,60000.0,33.1446,33.1601,33.1446,33.1524,60000.0
2011-02-07 09:30:00,43.04,43.13,42.99,43.05,21200.0,33.2373,33.3068,33.1987,33.245,21200.0
2011-02-07 09:35:00,43.04,43.17,43.02,43.16,15400.0,33.2373,33.3377,33.2219,33.33,15400.0
2011-02-07 09:40:00,43.16,43.18,43.15,43.17,6400.0,33.33,33.3454,33.3223,33.3377,6400.0
2011-02-07 09:45:00,43.17,43.24,43.17,43.18,13200.0,33.3377,33.3918,33.3377,33.3454,13200.0
2011-02-07 09:50:00,43.19,43.19,43.09,43.09,10200.0,33.3531,33.3531,33.2759,33.2759,10200.0
2011-02-07 09:55:00,43.08,43.1,43.03,43.1,11000.0,33.2682,33.2836,33.2296,33.2836,11000.0
2011-02-07 10:00:00,43.1,43.22,43.1,43.2,10800.0,33.2836,33.3763,33.2836,33.3609,10800.0
2011-02-07 10:05:00,43.21,43.23,43.17,43.22,15200.0,33.3686,33.384,33.3377,33.3763,15200.0
2011-02-07 10:10:00,43.21,43.24,43.13,43.2,30400.0,33.3686,33.3918,33.3068,33.3609,30400.0
2011-02-07 10:15:00,43.21,43.3,43.19,43.28,31600.0,33.3686,33.4381,33.3531,33.4226,31600.0
2011-02-07 10:20:00,43.29,43.4,43.29,43.38,26000.0,33.4304,33.5153,33.4304,33.4999,26000.0
2011-02-07 10:25:00,43.38,43.39,43.26,43.27,16000.0,33.4999,33.5076,33.4072,33.4149,16000.0
2011-02-07 10:30:00,43.27,43.32,43.26,43.27,14800.0,33.4149,33.4535,33.4072,33.4149,14800.0
2011-02-07 10:35:00,43.27,43.32,43.26,43.3,246600.0,33.4149,33.4535,33.4072,33.4381,246600.0
2011-02-07 10:40:00,43.31,43.4,43.31,43.4,82000.0,33.4458,33.5153,33.4458,33.5153,82000.0
2011-02-07 10:45:00,43.37,43.37,43.34,43.36,11000.0,33.4921,33.4921,33.469,33.4844,11000.0
2011-02-07 10:50:00,43.37,43.43,43.36,43.36,15800.0,33.4921,33.5385,33.4844,33.4844,15800.0
2011-02-07 10:55:00,43.36,43.43,43.36,43.41,11200.0,33.4844,33.5385,33.4844,33.523,11200.0
2011-02-07 11:00:00,43.38,43.44,43.38,43.38,12600.0,33.4999,33.5462,33.4999,33.4999,12600.0
2011-02-07 11:05:00,43.4,43.44,43.38,43.41,19400.0,33.5153,33.5462,33.4999,33.523,19400.0
2011-02-07 11:10:00,43.42,43.44,43.39,43.41,26600.0,33.5308,33.5462,33.5076,33.523,26600.0
2011-02-07 11:15:00,43.41,43.41,43.35,43.36,50400.0,33.523,33.523,33.4767,33.4844,50400.0
2011-02-07 11:20:00,43.36,43.37,43.34,43.37,13400.0,33.4844,33.4921,33.469,33.4921,13400.0
2011-02-07 11:25:00,43.35,43.37,43.33,43.33,12400.0,33.4767,33.4921,33.4613,33.4613,12400.0
2011-02-07 11:30:00,43.32,43.4,43.32,43.37,31000.0,33.4535,33.5153,33.4535,33.4921,31000.0
2011-02-07 11:35:00,43.37,43.42,43.37,43.39,32200.0,33.4921,33.5308,33.4921,33.5076,32200.0
2011-02-07 11:40:00,43.4,43.42,43.35,43.37,10400.0,33.5153,33.5308,33.4767,33.4921,10400.0
2011-02-07 11:45:00,43.37,43.38,43.35,43.35,8600.0,33.4921,33.4999,33.4767,33.4767,8600.0
2011-02-07 11:50:00,43.37,43.37,43.31,43.35,17400.0,33.4921,33.4921,33.4458,33.4767,17400.0
2011-02-07 11:55:00,43.35,43.37,43.31,43.32,8200.0,33.4767,33.4921,33.4458,33.4535,8200.0
2011-02-07 12:00:00,43.32,43.34,43.27,43.3,7400.0,33.4535,33.469,33.4149,33.4381,7400.0
2011-02-07 12:05:00,43.31,43.32,43.29,43.29,13400.0,33.4458,33.4535,33.4304,33.4304,13400.0
2011-02-07 12:10:00,43.28,43.31,43.24,43.28,21600.0,33.4226,33.4458,33.3918,33.4226,21600.0
2011-02-07 12:15:00,43.29,43.32,43.25,43.29,20600.0,33.4304,33.4535,33.3995,33.4304,20600.0
2011-02-07 12:20:00,43.29,43.29,43.24,43.28,11800.0,33.4304,33.4304,33.3918,33.4226,11800.0
2011-02-07 12:25:00,43.27,43.3,43.21,43.26,44000.0,33.4149,33.4381,33.3686,33.4072,44000.0
2011-02-07 12:30:00,43.26,43.27,43.2,43.26,65000.0,33.4072,33.4149,33.3609,33.4072,65000.0
2011-02-07 12:35:00,43.25,43.27,43.22,43.24,6200.0,33.3995,33.4149,33.3763,33.3918,6200.0
2011-02-07 12:40:00,43.24,43.34,43.24,43.34,38200.0,33.3918,33.469,33.3918,33.469,38200.0
2011-02-07 12:45:00,43.34,43.37,43.31,43.31,17000.0,33.469,33.4921,33.4458,33.4458,17000.0
2011-02-07 12:50:00,43.3,43.33,43.27,43.27,6600.0,33.4381,33.4613,33.4149,33.4149,6600.0
2011-02-07 12:55:00,43.27,43.3,43.24,43.25,26800.0,33.4149,33.4381,33.3918,33.3995,26800.0
2011-02-07 13:00:00,43.26,43.3,43.24,43.27,32200.0,33.4072,33.4381,33.3918,33.4149,32200.0
2011-02-07 13:05:00,43.28,43.29,43.24,43.27,6200.0,33.4226,33.4304,33.3918,33.4149,6200.0
2011-02-07 13:10:00,43.27,43.3,43.27,43.29,7600.0,33.4149,33.4381,33.4149,33.4304,7600.0
2011-02-07 13:15:00,43.27,43.29,43.24,43.27,38400.0,33.4149,33.4304,33.3918,33.4149,38400.0
2011-02-07 13:20:00,43.27,43.28,43.23,43.26,21000.0,33.4149,33.4226,33.384,33.4072,21000.0
2011-02-07 13:25:00,43.25,43.3,43.25,43.29,7000.0,33.3995,33.4381,33.3995,33.4304,7000.0
2011-02-07 13:30:00,43.29,43.3,43.26,43.26,6200.0,33.4304,33.4381,33.4072,33.4072,6200.0
2011-02-07 13:35:00,43.25,43.26,43.21,43.23,9800.0,33.3995,33.4072,33.3686,33.384,9800.0
2011-02-07 13:40:00,43.24,43.29,43.24,43.27,6000.0,33.3918,33.4304,33.3918,33.4149,6000.0
2011-02-07 13:45:00,43.27,43.27,43.24,43.26,6000.0,33.4149,33.4149,33.3918,33.4072,6000.0
2011-02-07 13:50:00,43.24,43.27,43.24,43.25,13800.0,33.3918,33.4149,33.3918,33.3995,13800.0
2011-02-07 13:55:00,43.26,43.29,43.25,43.29,13800.0,33.4072,33.4304,33.3995,33.4304,13800.0
2011-02-07 14:00:00,43.27,43.31,43.26,43.26,8400.0,33.4149,33.4458,33.4072,33.4072,8400.0
2011-02-07 14:05:00,43.25,43.25,43.2,43.23,11400.0,33.3995,33.3995,33.3609,33.384,11400.0
2011-02-07 14:10:00,43.23,43.23,43.17,43.18,18600.0,33.384,33.384,33.3377,33.3454,18600.0
2011-02-07 14:15:00,43.18,43.2,43.17,43.17,12800.0,33.3454,33.3609,33.3377,33.3377,12800.0
2011-02-07 14:20:00,43.18,43.2,43.13,43.14,45000.0,33.3454,33.3609,33.3068,33.3145,45000.0
2011-02-07 14:25:00,43.14,43.18,43.1,43.12,25000.0,33.3145,33.3454,33.2836,33.2991,25000.0
2011-02-07 14:30:00,43.12,43.12,43.11,43.11,10800.0,33.2991,33.2991,33.2914,33.2914,10800.0
2011-02-07 14:35:00,43.12,43.13,43.08,43.1,20200.0,33.2991,33.3068,33.2682,33.2836,20200.0
2011-02-07 14:40:00,43.09,43.1,43.08,43.1,19400.0,33.2759,33.2836,33.2682,33.2836,19400.0
2011-02-07 14:45:00,43.1,43.1,43.05,43.09,66200.0,33.2836,33.2836,33.245,33.2759,66200.0
2011-02-07 14:50:00,43.08,43.09,43.01,43.01,42800.0,33.2682,33.2759,33.2141,33.2141,42800.0
2011-02-07 14:55:00,43.0,43.02,42.96,43.02,25600.0,33.2064,33.2219,33.1755,33.2219,25600.0
2011-02-07 15:00:00,43.01,43.05,42.99,43.05,15800.0,33.2141,33.245,33.1987,33.245,15800.0
2011-02-07 15:05:00,43.05,43.06,43.04,43.06,18000.0,33.245,33.2528,33.2373,33.2528,18000.0
2011-02-07 15:10:00,43.06,43.06,42.95,42.96,48400.0,33.2528,33.2528,33.1678,33.1755,48400.0
2011-02-07 15:15:00,42.96,43.02,42.94,42.95,36400.0,33.1755,33.2219,33.1601,33.1678,36400.0
2011-02-07 15:20:00,42.95,42.97,42.94,42.97,38600.0,33.1678,33.1833,33.1601,33.1833,38600.0
2011-02-07 15:25:00,42.97,43.01,42.95,42.96,60400.0,33.1833,33.2141,33.1678,33.1755,60400.0
2011-02-07 15:30:00,42.97,43.03,42.96,43.0,33800.0,33.1833,33.2296,33.1755,33.2064,33800.0
2011-02-07 15:35:00,43.0,43.03,42.99,43.03,31600.0,33.2064,33.2296,33.1987,33.2296,31600.0
2011-02-07 15:40:00,43.03,43.08,43.03,43.07,53400.0,33.2296,33.2682,33.2296,33.2605,53400.0
2011-02-07 15:45:00,43.08,43.13,43.08,43.13,130200.0,33.2682,33.3068,33.2682,33.3068,130200.0
2011-02-07 15:50:00,43.13,43.15,43.09,43.11,85000.0,33.3068,33.3223,33.2759,33.2914,85000.0
2011-02-07 15:55:00,43.1,43.1,42.97,43.06,241800.0,33.2836,33.2836,33.1833,33.2528,241800.0
2011-02-08 09:30:00,43.04,43.13,43.02,43.12,30000.0,33.2373,33.3068,33.2219,33.2991,30000.0
2011-02-08 09:35:00,43.11,43.2,43.1,43.1,15200.0,33.2914,33.3609,33.2836,33.2836,15200.0
2011-02-08 09:40:00,43.07,43.14,43.03,43.09,52200.0,33.2605,33.3145,33.2296,33.2759,52200.0
2011-02-08 09:45:00,43.09,43.11,43.05,43.09,67400.0,33.2759,33.2914,33.245,33.2759,67400.0
2011-02-08 09:50:00,43.08,43.16,43.06,43.15,81600.0,33.2682,33.33,33.2528,33.3223,81600.0
2011-02-08 09:55:00,43.14,43.21,43.13,43.19,96400.0,33.3145,33.3686,33.3068,33.3531,96400.0
2011-02-08 10:00:00,43.2,43.31,43.19,43.27,25200.0,33.3609,33.4458,33.3531,33.4149,25200.0
2011-02-08 10:05:00,43.26,43.26,43.1,43.16,18600.0,33.4072,33.4072,33.2836,33.33,18600.0
2011-02-08 10:10:00,43.18,43.21,43.16,43.21,5400.0,33.3454,33.3686,33.33,33.3686,5400.0
2011-02-08 10:15:00,43.22,43.26,43.18,43.26,30400.0,33.3763,33.4072,33.3454,33.4072,30400.0
2011-02-08 10:20:00,43.25,43.34,43.24,43.33,48600.0,33.3995,33.469,33.3918,33.4613,48600.0
2011-02-08 10:25:00,43.34,43.34,43.27,43.27,12400.0,33.469,33.469,33.4149,33.4149,12400.0
2011-02-08 10:30:00,43.27,43.29,43.24,43.27,31600.0,33.4149,33.4304,33.3918,33.4149,31600.0
2011-02-08 10:35:00,43.26,43.29,43.18,43.18,9600.0,33.4072,33.4304,33.3454,33.3454,9600.0
2011-02-08 10:40:00,43.19,43.23,43.19,43.23,6600.0,33.3531,33.384,33.3531,33.384,6600.0
2011-02-08 10:45:00,43.22,43.29,43.22,43.26,5800.0,33.3763,33.4304,33.3763,33.4072,5800.0
2011-02-08 10:50:00,43.26,43.27,43.18,43.18,9000.0,33.4072,33.4149,33.3454,33.3454,9000.0
2011-02-08 10:55:00,43.19,43.24,43.19,43.2,15000.0,33.3531,33.3918,33.3531,33.3609,15000.0
2011-02-08 11:00:00,43.21,43.23,43.14,43.19,49400.0,33.3686,33.384,33.3145,33.3531,49400.0
2011-02-08 11:05:00,43.19,43.25,43.15,43.25,36600.0,33.3531,33.3995,33.3223,33.3995,36600.0
2011-02-08 11:10:00,43.26,43.3,43.25,43.3,9600.0,33.4072,33.4381,33.3995,33.4381,9600.0
2011-02-08 11:15:00,43.29,43.3,43.25,43.26,6600.0,33.4304,33.4381,33.3995,33.4072,6600.0
2011-02-08 11:20:00,43.26,43.32,43.22,43.24,10600.0,33.4072,33.4535,33.3763,33.3918,10600.0
2011-02-08 11:25:00,43.25,43.27,43.24,43.26,6000.0,33.3995,33.4149,33.3918,33.4072,6000.0
2011-02-08 11:30:00,43.27,43.34,43.27,43.33,9000.0,33.4149,33.469,33.4149,33.4613,9000.0
2011-02-08 11:35:00,43.34,43.38,43.32,43.33,9000.0,33.469,33.4999,33.4535,33.4613,9000.0
2011-02-08 11:40:00,43.34,43.36,43.33,43.33,12000.0,33.469,33.4844,33.4613,33.4613,12000.0
2011-02-08 11:45:00,43.33,43.38,43.33,43.36,10600.0,33.4613,33.4999,33.4613,33.4844,10600.0
2011-02-08 11:50:00,43.35,43.37,43.31,43.35,11800.0,33.4767,33.4921,33.4458,33.4767,11800.0
2011-02-08 11:55:00,43.35,43.35,43.31,43.33,12000.0,33.4767,33.4767,33.4458,33.4613,12000.0
2011-02-08 12:00:00,43.33,43.34,43.3,43.3,11200.0,33.4613,33.469,33.4381,33.4381,11200.0
2011-02-08 12:05:00,43.31,43.32,43.24,43.32,8000.0,33.4458,33.4535,33.3918,33.4535,8000.0
2011-02-08 12:10:00,43.31,43.31,43.29,43.31,4600.0,33.4458,33.4458,33.4304,33.4458,4600.0
2011-02-08 12:15:00,43.31,43.35,43.31,43.32,11400.0,33.4458,33.4767,33.4458,33.4535,11400.0
2011-02-08 12:20:00,43.33,43.34,43.32,43.33,4600.0,33.4613,33.469,33.4535,33.4613,4600.0
2011-02-08 12:25:00,43.33,43.36,43.31,43.35,22200.0,33.4613,33.4844,33.4458,33.4767,22200.0
2011-02-08 12:30:00,43.35,43.39,43.35,43.35,14600.0,33.4767,33.5076,33.4767,33.4767,14600.0
2011-02-08 12:35:00,43.35,43.37,43.33,43.36,11000.0,33.4767,33.4921,33.4613,33.4844,11000.0
2011-02-08 12:40:00,43.35,43.37,43.34,43.35,11400.0,33.4767,33.4921,33.469,33.4767,11400.0
2011-02-08 12:45:00,43.35,43.36,43.34,43.36,8800.0,33.4767,33.4844,33.469,33.4844,8800.0
2011-02-08 12:50:00,43.36,43.4,43.35,43.4,11600.0,33.4844,33.5153,33.4767,33.5153,11600.0
2011-02-08 12:55:00,43.4,43.42,43.38,43.41,13000.0,33.5153,33.5308,33.4999,33.523,13000.0
2011-02-08 13:00:00,43.41,43.42,43.4,43.41,11400.0,33.523,33.5308,33.5153,33.523,11400.0
2011-02-08 13:05:00,43.41,43.44,43.41,43.42,7000.0,33.523,33.5462,33.523,33.5308,7000.0
2011-02-08 13:10:00,43.42,43.45,43.4,43.41,16200.0,33.5308,33.5539,33.5153,33.523,16200.0
2011-02-08 13:15:00,43.42,43.43,43.4,43.4,12600.0,33.5308,33.5385,33.5153,33.5153,12600.0
2011-02-08 13:20:00,43.41,43.42,43.38,43.38,27600.0,33.523,33.5308,33.4999,33.4999,27600.0
2011-02-08 13:25:00,43.38,43.39,43.34,43.34,9000.0,33.4999,33.5076,33.469,33.469,9000.0
2011-02-08 13:30:00,43.34,43.35,43.27,43.29,23600.0,33.469,33.4767,33.4149,33.4304,23600.0
2011-02-08 13:35:00,43.3,43.3,43.25,43.25,13800.0,33.4381,33.4381,33.3995,33.3995,13800.0
2011-02-08 13:40:00,43.26,43.28,43.24,43.27,8400.0,33.4072,33.4226,33.3918,33.4149,8400.0
2011-02-08 13:45:00,43.27,43.28,43.22,43.26,24600.0,33.4149,33.4226,33.3763,33.4072,24600.0
2011-02-08 13:50:00,43.27,43.29,43.24,43.27,7400.0,33.4149,33.4304,33.3918,33.4149,7400.0
2011-02-08 13:55:00,43.27,43.29,43.27,43.29,7600.0,33.4149,33.4304,33.4149,33.4304,7600.0
2011-02-08 14:00:00,43.29,43.33,43.29,43.32,12200.0,33.4304,33.4613,33.4304,33.4535,12200.0
2011-02-08 14:05:00,43.33,43.37,43.33,43.35,23400.0,33.4613,33.4921,33.4613,33.4767,23400.0
2011-02-08 14:10:00,43.34,43.35,43.34,43.35,6200.0,33.469,33.4767,33.469,33.4767,6200.0
2011-02-08 14:15:00,43.34,43.35,43.34,43.35,13800.0,33.469,33.4767,33.469,33.4767,13800.0
2011-02-08 14:20:00,43.35,43.35,43.32,43.34,6800.0,33.4767,33.4767,33.4535,33.469,6800.0
2011-02-08 14:25:00,43.34,43.35,43.32,43.33,11600.0,33.469,33.4767,33.4535,33.4613,11600.0
2011-02-08 14:30:00,43.34,43.37,43.34,43.34,19800.0,33.469,33.4921,33.469,33.469,19800.0
2011-02-08 14:35:00,43.34,43.38,43.33,43.38,13400.0,33.469,33.4999,33.4613,33.4999,13400.0
2011-02-08 14:40:00,43.38,43.38,43.32,43.32,18000.0,33.4999,33.4999,33.4535,33.4535,18000.0
2011-02-08 14:45:00,43.33,43.34,43.3,43.3,11000.0,33.4613,33.469,33.4381,33.4381,11000.0
2011-02-08 14:50:00,43.3,43.3,43.23,43.24,19800.0,33.4381,33.4381,33.384,33.3918,19800.0
2011-02-08 14:55:00,43.23,43.23,43.17,43.21,17000.0,33.384,33.384,33.3377,33.3686,17000.0
2011-02-08 15:00:00,43.2,43.24,43.19,43.23,17000.0,33.3609,33.3918,33.3531,33.384,17000.0
2011-02-08 15:05:00,43.24,43.35,43.24,43.35,22000.0,33.3918,33.4767,33.3918,33.4767,22000.0
2011-02-08 15:10:00,43.35,43.37,43.34,43.35,26600.0,33.4767,33.4921,33.469,33.4767,26600.0
2011-02-08 15:15:00,43.35,43.35,43.32,43.33,17600.0,33.4767,33.4767,33.4535,33.4613,17600.0
2011-02-08 15:20:00,43.33,43.35,43.32,43.35,18800.0,33.4613,33.4767,33.4535,33.4767,18800.0
2011-02-08 15:25:00,43.35,43.36,43.33,43.35,21200.0,33.4767,33.4844,33.4613,33.4767,21200.0
2011-02-08 15:30:00,43.35,43.42,43.35,43.38,30800.0,33.4767,33.5308,33.4767,33.4999,30800.0
2011-02-08 15:35:00,43.4,43.4,43.35,43.35,19400.0,33.5153,33.5153,33.4767,33.4767,19400.0
2011-02-08 15:40:00,43.35,43.38,43.35,43.38,24800.0,33.4767,33.4999,33.4767,33.4999,24800.0
2011-02-08 15:45:00,43.38,43.4,43.36,43.38,48400.0,33.4999,33.5153,33.4844,33.4999,48400.0
2011-02-08 15:50:00,43.38,43.41,43.33,43.37,72200.0,33.4999,33.523,33.4613,33.4921,72200.0
2011-02-08 15:55:00,43.36,43.36,43.33,43.36,63800.0,33.4844,33.4844,33.4613,33.4844,63800.0
2011-02-09 09:30:00,43.15,43.22,43.12,43.16,33200.0,33.3223,33.3763,33.2991,33.33,33200.0
2011-02-09 09:35:00,43.19,43.19,43.12,43.14,57800.0,33.3531,33.3531,33.2991,33.3145,57800.0
2011-02-09 09:40:00,43.17,43.2,43.08,43.1,41800.0,33.3377,33.3609,33.2682,33.2836,41800.0
2011-02-09 09:45:00,43.07,43.1,43.07,43.09,18800.0,33.2605,33.2836,33.2605,33.2759,18800.0
2011-02-09 09:50:00,43.09,43.09,42.97,43.02,22200.0,33.2759,33.2759,33.1833,33.2219,22200.0
2011-02-09 09:55:00,43.02,43.07,43.01,43.04,7800.0,33.2219,33.2605,33.2141,33.2373,7800.0
2011-02-09 10:00:00,43.04,43.08,43.01,43.08,11200.0,33.2373,33.2682,33.2141,33.2682,11200.0
2011-02-09 10:05:00,43.12,43.24,43.12,43.24,4200.0,33.2991,33.3918,33.2991,33.3918,4200.0
2011-02-09 10:10:00,43.24,43.24,43.11,43.15,12800.0,33.3918,33.3918,33.2914,33.3223,12800.0
2011-02-09 10:15:00,43.14,43.14,43.1,43.12,36200.0,33.3145,33.3145,33.2836,33.2991,36200.0
2011-02-09 10:20:00,43.1,43.21,43.1,43.16,9000.0,33.2836,33.3686,33.2836,33.33,9000.0
2011-02-09 10:25:00,43.16,43.19,43.15,43.16,5000.0,33.33,33.3531,33.3223,33.33,5000.0
2011-02-09 10:30:00,43.13,43.15,43.12,43.13,5800.0,33.3068,33.3223,33.2991,33.3068,5800.0
2011-02-09 10:35:00,43.14,43.16,43.12,43.15,7400.0,33.3145,33.33,33.2991,33.3223,7400.0
2011-02-09 10:40:00,43.15,43.24,43.15,43.23,6000.0,33.3223,33.3918,33.3223,33.384,6000.0
2011-02-09 10:45:00,43.23,43.31,43.22,43.31,6800.0,33.384,33.4458,33.3763,33.4458,6800.0
2011-02-09 10:50:00,43.32,43.33,43.26,43.33,33800.0,33.4535,33.4613,33.4072,33.4613,33800.0
2011-02-09 10:55:00,43.31,43.31,43.21,43.25,13000.0,33.4458,33.4458,33.3686,33.3995,13000.0
2011-02-09 11:00:00,43.24,43.29,43.24,43.27,9600.0,33.3918,33.4304,33.3918,33.4149,9600.0
2011-02-09 11:05:00,43.29,43.29,43.23,43.24,7800.0,33.4304,33.4304,33.384,33.3918,7800.0
2011-02-09 11:10:00,43.24,43.24,43.17,43.19,14200.0,33.3918,33.3918,33.3377,33.3531,14200.0
2011-02-09 11:15:00,43.18,43.18,43.07,43.1,28000.0,33.3454,33.3454,33.2605,33.2836,28000.0
2011-02-09 11:20:00,43.1,43.1,43.01,43.03,17600.0,33.2836,33.2836,33.2141,33.2296,17600.0
2011-02-09 11:25:00,43.02,43.04,42.99,43.01,23600.0,33.2219,33.2373,33.1987,33.2141,23600.0
2011-02-09 11:30:00,42.99,43.02,42.99,43.0,41600.0,33.1987,33.2219,33.1987,33.2064,41600.0
2011-02-09 11:35:00,42.99,43.01,42.96,42.99,17400.0,33.1987,33.2141,33.1755,33.1987,17400.0
2011-02-09 11:40:00,42.97,43.01,42.96,42.99,14400.0,33.1833,33.2141,33.1755,33.1987,14400.0
2011-02-09 11:45:00,43.0,43.02,42.96,42.99,9600.0,33.2064,33.2219,33.1755,33.1987,9600.0
2011-02-09 11:50:00,42.98,43.01,42.96,42.99,7000.0,33.191,33.2141,33.1755,33.1987,7000.0
2011-02-09 11:55:00,42.99,42.99,42.87,42.88,29000.0,33.1987,33.1987,33.106,33.1137,29000.0
2011-02-09 12:00:00,42.88,42.9,42.83,42.88,31600.0,33.1137,33.1292,33.0751,33.1137,31600.0
2011-02-09 12:05:00,42.88,42.91,42.86,42.9,16600.0,33.1137,33.1369,33.0983,33.1292,16600.0
2011-02-09 12:10:00,42.89,42.93,42.88,42.93,8600.0,33.1215,33.1524,33.1137,33.1524,8600.0
2011-02-09 12:15:00,42.92,42.92,42.84,42.9,30000.0,33.1446,33.1446,33.0829,33.1292,30000.0
2011-02-09 12:20:00,42.9,42.95,42.88,42.95,9800.0,33.1292,33.1678,33.1137,33.1678,9800.0
2011-02-09 12:25:00,42.96,42.97,42.93,42.97,6800.0,33.1755,33.1833,33.1524,33.1833,6800.0
2011-02-09 12:30:00,42.97,43.01,42.96,43.01,6200.0,33.1833,33.2141,33.1755,33.2141,6200.0
2011-02-09 12:35:00,43.03,43.09,43.02,43.05,19800.0,33.2296,33.2759,33.2219,33.245,19800.0
2011-02-09 12:40:00,43.05,43.05,43.03,43.05,3600.0,33.245,33.245,33.2296,33.245,3600.0
2011-02-09 12:45:00,43.06,43.1,43.06,43.1,12200.0,33.2528,33.2836,33.2528,33.2836,12200.0
2011-02-09 12:50:00,43.1,43.14,43.08,43.08,16000.0,33.2836,33.3145,33.2682,33.2682,16000.0
2011-02-09 12:55:00,43.08,43.08,42.97,42.97,10800.0,33.2682,33.2682,33.1833,33.1833,10800.0
2011-02-09 13:00:00,42.99,43.06,42.98,43.05,22600.0,33.1987,33.2528,33.191,33.245,22600.0
2011-02-09 13:05:00,43.05,43.09,43.02,43.08,15400.0,33.245,33.2759,33.2219,33.2682,15400.0
2011-02-09 13:10:00,43.08,43.09,43.06,43.06,14200.0,33.2682,33.2759,33.2528,33.2528,14200.0
2011-02-09 13:15:00,43.06,43.1,43.05,43.1,10600.0,33.2528,33.2836,33.245,33.2836,10600.0
2011-02-09 13:20:00,43.09,43.1,43.07,43.09,9000.0,33.2759,33.2836,33.2605,33.2759,9000.0
2011-02-09 13:25:00,43.09,43.1,43.04,43.07,14600.0,33.2759,33.2836,33.2373,33.2605,14600.0
2011-02-09 13:30:00,43.07,43.08,43.06,43.06,3400.0,33.2605,33.2682,33.2528,33.2528,3400.0
2011-02-09 13:35:00,43.06,43.08,43.06,43.08,6000.0,33.2528,33.2682,33.2528,33.2682,6000.0
2011-02-09 13:40:00,43.08,43.08,43.02,43.05,20200.0,33.2682,33.2682,33.2219,33.245,20200.0
2011-02-09 13:45:00,43.05,43.05,42.98,42.98,9200.0,33.245,33.245,33.191,33.191,9200.0
2011-02-09 13:50:00,42.97,43.04,42.97,43.01,23400.0,33.1833,33.2373,33.1833,33.2141,23400.0
2011-02-09 13:55:00,43.02,43.02,42.98,42.98,40200.0,33.2219,33.2219,33.191,33.191,40200.0
2011-02-09 14:00:00,42.98,42.99,42.95,42.96,15200.0,33.191,33.1987,33.1678,33.1755,15200.0
2011-02-09 14:05:00,42.95,42.96,42.9,42.94,12200.0,33.1678,33.1755,33.1292,33.1601,12200.0
2011-02-09 14:10:00,42.92,42.98,42.92,42.96,13600.0,33.1446,33.191,33.1446,33.1755,13600.0
2011-02-09 14:15:00,42.95,42.96,42.94,42.94,10000.0,33.1678,33.1755,33.1601,33.1601,10000.0
2011-02-09 14:20:00,42.94,42.94,42.87,42.87,37800.0,33.1601,33.1601,33.106,33.106,37800.0
2011-02-09 14:25:00,42.87,42.94,42.85,42.94,25600.0,33.106,33.1601,33.0906,33.1601,25600.0
2011-02-09 14:30:00,42.95,42.99,42.93,42.98,17200.0,33.1678,33.1987,33.1524,33.191,17200.0
2011-02-09 14:35:00,42.98,42.99,42.92,42.93,19800.0,33.191,33.1987,33.1446,33.1524,19800.0
2011-02-09 14:40:00,42.93,43.04,42.93,43.01,29400.0,33.1524,33.2373,33.1524,33.2141,29400.0
2011-02-09 14:45:00,43.0,43.0,42.93,42.94,12000.0,33.2064,33.2064,33.1524,33.1601,12000.0
2011-02-09 14:50:00,42.94,42.99,42.91,42.99,16400.0,33.1601,33.1987,33.1369,33.1987,16400.0
2011-02-09 14:55:00,42.99,43.02,42.99,42.99,13000.0,33.1987,33.2219,33.1987,33.1987,13000.0
2011-02-09 15:00:00,43.0,43.07,42.99,43.05,15200.0,33.2064,33.2605,33.1987,33.245,15200.0
2011-02-09 15:05:00,43.04,43.07,43.02,43.02,18800.0,33.2373,33.2605,33.2219,33.2219,18800.0
2011-02-09 15:10:00,43.02,43.12,43.02,43.11,26800.0,33.2219,33.2991,33.2219,33.2914,26800.0
2011-02-09 15:15:00,43.12,43.13,43.08,43.1,22600.0,33.2991,33.3068,33.2682,33.2836,22600.0
2011-02-09 15:20:00,43.1,43.13,43.09,43.13,25600.0,33.2836,33.3068,33.2759,33.3068,25600.0
2011-02-09 15:25:00,43.13,43.16,43.12,43.15,16200.0,33.3068,33.33,33.2991,33.3223,16200.0
2011-02-09 15:30:00,43.15,43.15,43.08,43.1,22000.0,33.3223,33.3223,33.2682,33.2836,22000.0
2011-02-09 15:35:00,43.11,43.16,43.1,43.15,16400.0,33.2914,33.33,33.2836,33.3223,16400.0
2011-02-09 15:40:00,43.15,43.16,43.12,43.15,20600.0,33.3223,33.33,33.2991,33.3223,20600.0
2011-02-09 15:45:00,43.15,43.18,43.12,43.16,104400.0,33.3223,33.3454,33.2991,33.33,104400.0
2011-02-09 15:50:00,43.16,43.22,43.14,43.2,45600.0,33.33,33.3763,33.3145,33.3609,45600.0
2011-02-09 15:55:00,43.22,43.23,43.18,43.23,69000.0,33.3763,33.384,33.3454,33.384,69000.0
2011-02-10 09:30:00,43.04,43.17,42.91,43.1,33200.0,33.2373,33.3377,33.1369,33.2836,33200.0
2011-02-10 09:35:00,43.16,43.26,43.16,43.25,27600.0,33.33,33.4072,33.33,33.3995,27600.0
2011-02-10 09:40:00,43.24,43.29,43.22,43.27,16400.0,33.3918,33.4304,33.3763,33.4149,16400.0
2011-02-10 09:45:00,43.27,43.27,43.09,43.09,26000.0,33.4149,33.4149,33.2759,33.2759,26000.0
2011-02-10 09:50:00,43.09,43.18,43.09,43.16,33200.0,33.2759,33.3454,33.2759,33.33,33200.0
2011-02-10 09:55:00,43.16,43.29,43.16,43.29,28600.0,33.33,33.4304,33.33,33.4304,28600.0
2011-02-10 10:00:00,43.29,43.37,43.18,43.35,35000.0,33.4304,33.4921,33.3454,33.4767,35000.0
2011-02-10 10:05:00,43.34,43.42,43.34,43.38,28200.0,33.469,33.5308,33.469,33.4999,28200.0
2011-02-10 10:10:00,43.38,43.44,43.38,43.42,11200.0,33.4999,33.5462,33.4999,33.5308,11200.0
2011-02-10 10:15:00,43.44,43.56,43.44,43.55,15600.0,33.5462,33.6389,33.5462,33.6312,15600.0
2011-02-10 10:20:00,43.54,43.54,43.49,43.51,5600.0,33.6234,33.6234,33.5848,33.6003,5600.0
2011-02-10 10:25:00,43.52,43.6,43.49,43.59,27800.0,33.608,33.6698,33.5848,33.662,27800.0
2011-02-10 10:30:00,43.59,43.6,43.56,43.6,20800.0,33.662,33.6698,33.6389,33.6698,20800.0
2011-02-10 10:35:00,43.59,43.67,43.59,43.61,24200.0,33.662,33.7238,33.662,33.6775,24200.0
2011-02-10 10:40:00,43.6,43.67,43.58,43.67,20000.0,33.6698,33.7238,33.6543,33.7238,20000.0
2011-02-10 10:45:00,43.66,43.72,43.66,43.7,44200.0,33.7161,33.7624,33.7161,33.747,44200.0
2011-02-10 10:50:00,43.7,43.73,43.68,43.69,27200.0,33.747,33.7702,33.7315,33.7393,27200.0
2011-02-10 10:55:00,43.71,43.71,43.63,43.63,11400.0,33.7547,33.7547,33.6929,33.6929,11400.0
2011-02-10 11:00:00,43.63,43.67,43.57,43.66,23000.0,33.6929,33.7238,33.6466,33.7161,23000.0
2011-02-10 11:05:00,43.68,43.69,43.63,43.68,17800.0,33.7315,33.7393,33.6929,33.7315,17800.0
2011-02-10 11:10:00,43.68,43.69,43.65,43.68,18200.0,33.7315,33.7393,33.7084,33.7315,18200.0
2011-02-10 11:15:00,43.66,43.71,43.64,43.65,14000.0,33.7161,33.7547,33.7007,33.7084,14000.0
2011-02-10 11:20:00,43.67,43.74,43.66,43.74,10800.0,33.7238,33.7779,33.7161,33.7779,10800.0
2011-02-10 11:25:00,43.74,43.85,43.74,43.85,35400.0,33.7779,33.8628,33.7779,33.8628,35400.0
2011-02-10 11:30:00,43.84,43.9,43.82,43.88,28600.0,33.8551,33.9014,33.8397,33.886,28600.0
2011-02-10 11:35:00,43.87,43.9,43.83,43.83,33800.0,33.8783,33.9014,33.8474,33.8474,33800.0
2011-02-10 11:40:00,43.82,43.83,43.72,43.74,18200.0,33.8397,33.8474,33.7624,33.7779,18200.0
2011-02-10 11:45:00,43.74,43.76,43.72,43.74,16600.0,33.7779,33.7933,33.7624,33.7779,16600.0
2011-02-10 11:50:00,43.74,43.76,43.66,43.66,20200.0,33.7779,33.7933,33.7161,33.7161,20200.0
2011-02-10 11:55:00,43.67,43.72,43.64,43.68,13000.0,33.7238,33.7624,33.7007,33.7315,13000.0
2011-02-10 12:00:00,43.69,43.7,43.65,43.67,26600.0,33.7393,33.747,33.7084,33.7238,26600.0
2011-02-10 12:05:00,43.66,43.69,43.65,43.65,27000.0,33.7161,33.7393,33.7084,33.7084,27000.0
2011-02-10 12:10:00,43.66,43.68,43.62,43.63,11800.0,33.7161,33.7315,33.6852,33.6929,11800.0
2011-02-10 12:15:00,43.61,43.62,43.57,43.57,8400.0,33.6775,33.6852,33.6466,33.6466,8400.0
2011-02-10 12:20:00,43.57,43.63,43.57,43.59,11600.0,33.6466,33.6929,33.6466,33.662,11600.0
2011-02-10 12:25:00,43.59,43.62,43.58,43.61,5800.0,33.662,33.6852,33.6543,33.6775,5800.0
2011-02-10 12:30:00,43.61,43.66,43.61,43.64,13800.0,33.6775,33.7161,33.6775,33.7007,13800.0
2011-02-10 12:35:00,43.64,43.67,43.57,43.57,12000.0,33.7007,33.7238,33.6466,33.6466,12000.0
2011-02-10 12:40:00,43.6,43.62,43.57,43.57,8200.0,33.6698,33.6852,33.6466,33.6466,8200.0
2011-02-10 12:45:00,43.58,43.63,43.57,43.6,16800.0,33.6543,33.6929,33.6466,33.6698,16800.0
2011-02-10 12:50:00,43.6,43.62,43.59,43.59,17400.0,33.6698,33.6852,33.662,33.662,17400.0
2011-02-10 12:55:00,43.59,43.6,43.54,43.55,12000.0,33.662,33.6698,33.6234,33.6312,12000.0
2011-02-10 13:00:00,43.54,43.56,43.51,43.54,14600.0,33.6234,33.6389,33.6003,33.6234,14600.0
2011-02-10 13:05:00,43.53,43.54,43.48,43.48,13800.0,33.6157,33.6234,33.5771,33.5771,13800.0
2011-02-10 13:10:00,43.49,43.49,43.47,43.49,9400.0,33.5848,33.5848,33.5694,33.5848,9400.0
2011-02-10 13:15:00,43.49,43.49,43.45,43.48,9600.0,33.5848,33.5848,33.5539,33.5771,9600.0
2011-02-10 13:20:00,43.49,43.54,43.49,43.53,6400.0,33.5848,33.6234,33.5848,33.6157,6400.0
2011-02-10 13:25:00,43.52,43.53,43.45,43.45,7800.0,33.608,33.6157,33.5539,33.5539,7800.0
2011-02-10 13:30:00,43.46,43.49,43.46,43.46,8600.0,33.5617,33.5848,33.5617,33.5617,8600.0
2011-02-10 13:35:00,43.48,43.51,43.48,43.5,7400.0,33.5771,33.6003,33.5771,33.5925,7400.0
2011-02-10 13:40:00,43.51,43.52,43.48,43.5,18200.0,33.6003,33.608,33.5771,33.5925,18200.0
2011-02-10 13:45:00,43.52,43.56,43.5,43.53,16800.0,33.608,33.6389,33.5925,33.6157,16800.0
2011-02-10 13:50:00,43.52,43.59,43.52,43.56,19000.0,33.608,33.662,33.608,33.6389,19000.0
2011-02-10 13:55:00,43.55,43.55,43.54,43.54,9600.0,33.6312,33.6312,33.6234,33.6234,9600.0
2011-02-10 14:00:00,43.52,43.6,43.49,43.58,16200.0,33.608,33.6698,33.5848,33.6543,16200.0
2011-02-10 14:05:00,43.57,43.6,43.55,43.58,22000.0,33.6466,33.6698,33.6312,33.6543,22000.0
2011-02-10 14:10:00,43.59,43.6,43.58,43.59,10600.0,33.662,33.6698,33.6543,33.662,10600.0
2011-02-10 14:15:00,43.59,43.6,43.57,43.58,18800.0,33.662,33.6698,33.6466,33.6543,18800.0
2011-02-10 14:20:00,43.58,43.65,43.58,43.65,31400.0,33.6543,33.7084,33.6543,33.7084,31400.0
2011-02-10 14:25:00,43.63,43.64,43.6,43.6,11600.0,33.6929,33.7007,33.6698,33.6698,11600.0
2011-02-10 14:30:00,43.6,43.62,43.59,43.61,20400.0,33.6698,33.6852,33.662,33.6775,20400.0
2011-02-10 14:35:00,43.6,43.63,43.59,43.63,21600.0,33.6698,33.6929,33.662,33.6929,21600.0
2011-02-10 14:40:00,43.63,43.65,43.6,43.64,20600.0,33.6929,33.7084,33.6698,33.7007,20600.0
2011-02-10 14:45:00,43.65,43.65,43.62,43.63,17600.0,33.7084,33.7084,33.6852,33.6929,17600.0
2011-02-10 14:50:00,43.63,43.63,43.58,43.6,25200.0,33.6929,33.6929,33.6543,33.6698,25200.0
2011-02-10 14:55:00,43.6,43.63,43.58,43.6,20400.0,33.6698,33.6929,33.6543,33.6698,20400.0
2011-02-10 15:00:00,43.59,43.65,43.59,43.65,40800.0,33.662,33.7084,33.662,33.7084,40800.0
2011-02-10 15:05:00,43.65,43.65,43.62,43.64,26800.0,33.7084,33.7084,33.6852,33.7007,26800.0
2011-02-10 15:10:00,43.63,43.64,43.6,43.63,31000.0,33.6929,33.7007,33.6698,33.6929,31000.0
2011-02-10 15:15:00,43.63,43.65,43.6,43.6,19000.0,33.6929,33.7084,33.6698,33.6698,19000.0
2011-02-10 15:20:00,43.6,43.65,43.58,43.61,25200.0,33.6698,33.7084,33.6543,33.6775,25200.0
2011-02-10 15:25:00,43.61,43.68,43.61,43.67,25600.0,33.6775,33.7315,33.6775,33.7238,25600.0
2011-02-10 15:30:00,43.66,43.72,43.66,43.68,55000.0,33.7161,33.7624,33.7161,33.7315,55000.0
2011-02-10 15:35:00,43.68,43.73,43.67,43.71,66400.0,33.7315,33.7702,33.7238,33.7547,66400.0
2011-02-10 15:40:00,43.71,43.72,43.68,43.71,52000.0,33.7547,33.7624,33.7315,33.7547,52000.0
2011-02-10 15:45:00,43.71,43.8,43.71,43.77,89400.0,33.7547,33.8242,33.7547,33.801,89400.0
2011-02-10 15:50:00,43.77,43.77,43.58,43.62,114600.0,33.801,33.801,33.6543,33.6852,114600.0
2011-02-10 15:55:00,43.63,43.76,43.62,43.74,137000.0,33.6929,33.7933,33.6852,33.7779,137000.0
2011-02-11 09:30:00,43.56,43.63,43.51,43.56,37400.0,33.6389,33.6929,33.6003,33.6389,37400.0
2011-02-11 09:35:00,43.56,43.7,43.56,43.7,86400.0,33.6389,33.747,33.6389,33.747,86400.0
2011-02-11 09:40:00,43.68,43.72,43.62,43.69,37600.0,33.7315,33.7624,33.6852,33.7393,37600.0
2011-02-11 09:45:00,43.7,43.72,43.67,43.7,7000.0,33.747,33.7624,33.7238,33.747,7000.0
2011-02-11 09:50:00,43.72,43.74,43.69,43.69,21200.0,33.7624,33.7779,33.7393,33.7393,21200.0
2011-02-11 09:55:00,43.68,43.8,43.68,43.79,23600.0,33.7315,33.8242,33.7315,33.8165,23600.0
2011-02-11 10:00:00,43.79,43.87,43.78,43.87,16400.0,33.8165,33.8783,33.8088,33.8783,16400.0
2011-02-11 10:05:00,43.86,43.91,43.83,43.9,23000.0,33.8705,33.9092,33.8474,33.9014,23000.0
2011-02-11 10:10:00,43.88,43.91,43.81,43.82,8800.0,33.886,33.9092,33.8319,33.8397,8800.0
2011-02-11 10:15:00,43.84,43.85,43.81,43.82,12800.0,33.8551,33.8628,33.8319,33.8397,12800.0
2011-02-11 10:20:00,43.8,43.83,43.75,43.77,16200.0,33.8242,33.8474,33.7856,33.801,16200.0
2011-02-11 10:25:00,43.76,43.84,43.76,43.8,10000.0,33.7933,33.8551,33.7933,33.8242,10000.0
2011-02-11 10:30:00,43.79,43.81,43.74,43.76,46800.0,33.8165,33.8319,33.7779,33.7933,46800.0
2011-02-11 10:35:00,43.76,43.81,43.73,43.79,26800.0,33.7933,33.8319,33.7702,33.8165,26800.0
2011-02-11 10:40:00,43.8,43.8,43.74,43.76,7000.0,33.8242,33.8242,33.7779,33.7933,7000.0
2011-02-11 10:45:00,43.74,43.79,43.72,43.78,15200.0,33.7779,33.8165,33.7624,33.8088,15200.0
2011-02-11 10:50:00,43.81,43.84,43.78,43.82,15800.0,33.8319,33.8551,33.8088,33.8397,15800.0
2011-02-11 10:55:00,43.83,43.9,43.81,43.88,11000.0,33.8474,33.9014,33.8319,33.886,11000.0
2011-02-11 11:00:00,43.88,43.95,43.82,43.89,38200.0,33.886,33.94,33.8397,33.8937,38200.0
2011-02-11 11:05:00,43.85,43.88,43.8,43.83,26400.0,33.8628,33.886,33.8242,33.8474,26400.0
2011-02-11 11:10:00,43.83,43.84,43.74,43.76,60200.0,33.8474,33.8551,33.7779,33.7933,60200.0
2011-02-11 11:15:00,43.77,43.91,43.74,43.91,52800.0,33.801,33.9092,33.7779,33.9092,52800.0
2011-02-11 11:20:00,43.92,44.04,43.87,44.02,42200.0,33.9169,34.0096,33.8783,33.9941,42200.0
2011-02-11 11:25:00,44.03,44.06,43.94,43.98,30800.0,34.0018,34.025,33.9323,33.9632,30800.0
2011-02-11 11:30:00,43.99,44.06,43.96,43.96,15800.0,33.9709,34.025,33.9478,33.9478,15800.0
2011-02-11 11:35:00,43.94,43.98,43.89,43.94,19600.0,33.9323,33.9632,33.8937,33.9323,19600.0
2011-02-11 11:40:00,43.94,44.01,43.93,43.99,13600.0,33.9323,33.9864,33.9246,33.9709,13600.0
2011-02-11 11:45:00,44.0,44.0,43.95,43.98,15400.0,33.9787,33.9787,33.94,33.9632,15400.0
2011-02-11 11:50:00,44.01,44.05,43.99,44.0,26200.0,33.9864,34.0173,33.9709,33.9787,26200.0
2011-02-11 11:55:00,44.0,44.07,43.99,44.07,11400.0,33.9787,34.0327,33.9709,34.0327,11400.0
2011-02-11 12:00:00,44.06,44.08,44.04,44.08,24600.0,34.025,34.0404,34.0096,34.0404,24600.0
2011-02-11 12:05:00,44.06,44.12,44.06,44.09,11400.0,34.025,34.0713,34.025,34.0482,11400.0
2011-02-11 12:10:00,44.09,44.09,43.98,44.01,19400.0,34.0482,34.0482,33.9632,33.9864,19400.0
2011-02-11 12:15:00,44.0,44.04,43.96,44.0,21600.0,33.9787,34.0096,33.9478,33.9787,21600.0
2011-02-11 12:20:00,44.0,44.01,43.96,43.96,10400.0,33.9787,33.9864,33.9478,33.9478,10400.0
2011-02-11 12:25:00,43.97,44.02,43.96,44.01,16600.0,33.9555,33.9941,33.9478,33.9864,16600.0
2011-02-11 12:30:00,43.99,44.02,43.99,44.01,10200.0,33.9709,33.9941,33.9709,33.9864,10200.0
2011-02-11 12:35:00,43.99,44.02,43.98,44.0,6400.0,33.9709,33.9941,33.9632,33.9787,6400.0
2011-02-11 12:40:00,43.99,44.07,43.99,44.05,8400.0,33.9709,34.0327,33.9709,34.0173,8400.0
2011-02-11 12:45:00,44.05,44.08,44.02,44.08,10200.0,34.0173,34.0404,33.9941,34.0404,10200.0
2011-02-11 12:50:00,44.09,44.11,44.07,44.09,12000.0,34.0482,34.0636,34.0327,34.0482,12000.0
2011-02-11 12:55:00,44.09,44.12,44.08,44.1,8000.0,34.0482,34.0713,34.0404,34.0559,8000.0
2011-02-11 13:00:00,44.09,44.09,44.04,44.06,8600.0,34.0482,34.0482,34.0096,34.025,8600.0
2011-02-11 13:05:00,44.07,44.17,44.07,44.17,21400.0,34.0327,34.1099,34.0327,34.1099,21400.0
2011-02-11 13:10:00,44.18,44.18,44.15,44.16,17600.0,34.1177,34.1177,34.0945,34.1022,17600.0
2011-02-11 13:15:00,44.15,44.2,44.15,44.17,15400.0,34.0945,34.1331,34.0945,34.1099,15400.0
2011-02-11 13:20:00,44.17,44.17,44.13,44.14,5200.0,34.1099,34.1099,34.0791,34.0868,5200.0
2011-02-11 13:25:00,44.15,44.15,44.13,44.14,3200.0,34.0945,34.0945,34.0791,34.0868,3200.0
2011-02-11 13:30:00,44.12,44.2,44.12,44.19,26000.0,34.0713,34.1331,34.0713,34.1254,26000.0
2011-02-11 13:35:00,44.17,44.17,44.15,44.16,6000.0,34.1099,34.1099,34.0945,34.1022,6000.0
2011-02-11 13:40:00,44.16,44.17,44.12,44.13,5000.0,34.1022,34.1099,34.0713,34.0791,5000.0
2011-02-11 13:45:00,44.13,44.2,44.13,44.18,24000.0,34.0791,34.1331,34.0791,34.1177,24000.0
2011-02-11 13:50:00,44.19,44.2,44.18,44.19,6200.0,34.1254,34.1331,34.1177,34.1254,6200.0
2011-02-11 13:55:00,44.19,44.23,44.19,44.22,39200.0,34.1254,34.1563,34.1254,34.1486,39200.0
2011-02-11 14:00:00,44.21,44.29,44.21,44.24,19600.0,34.1408,34.2026,34.1408,34.164,19600.0
2011-02-11 14:05:00,44.23,44.24,44.18,44.24,16200.0,34.1563,34.164,34.1177,34.164,16200.0
2011-02-11 14:10:00,44.23,44.23,44.21,44.23,8800.0,34.1563,34.1563,34.1408,34.1563,8800.0
2011-02-11 14:15:00,44.23,44.23,44.2,44.2,13800.0,34.1563,34.1563,34.1331,34.1331,13800.0
2011-02-11 14:20:00,44.19,44.27,44.19,44.27,34600.0,34.1254,34.1872,34.1254,34.1872,34600.0
2011-02-11 14:25:00,44.27,44.3,44.26,44.27,21200.0,34.1872,34.2103,34.1794,34.1872,21200.0
2011-02-11 14:30:00,44.27,44.28,44.22,44.26,22800.0,34.1872,34.1949,34.1486,34.1794,22800.0
2011-02-11 14:35:00,44.26,44.28,44.24,44.28,11000.0,34.1794,34.1949,34.164,34.1949,11000.0
2011-02-11 14:40:00,44.29,44.35,44.27,44.32,25400.0,34.2026,34.2489,34.1872,34.2258,25400.0
2011-02-11 14:45:00,44.31,44.32,44.24,44.27,26400.0,34.2181,34.2258,34.164,34.1872,26400.0
2011-02-11 14:50:00,44.27,44.28,44.21,44.23,40200.0,34.1872,34.1949,34.1408,34.1563,40200.0
2011-02-11 14:55:00,44.23,44.23,44.19,44.21,38800.0,34.1563,34.1563,34.1254,34.1408,38800.0
2011-02-11 15:00:00,44.21,44.23,44.2,44.2,16600.0,34.1408,34.1563,34.1331,34.1331,16600.0
2011-02-11 15:05:00,44.21,44.25,44.21,44.23,32000.0,34.1408,34.1717,34.1408,34.1563,32000.0
2011-02-11 15:10:00,44.24,44.24,44.21,44.24,22600.0,34.164,34.164,34.1408,34.164,22600.0
2011-02-11 15:15:00,44.24,44.24,44.19,44.22,22600.0,34.164,34.164,34.1254,34.1486,22600.0
2011-02-11 15:20:00,44.21,44.26,44.21,44.24,9600.0,34.1408,34.1794,34.1408,34.164,9600.0
2011-02-11 15:25:00,44.23,44.24,44.21,44.22,18200.0,34.1563,34.164,34.1408,34.1486,18200.0
2011-02-11 15:30:00,44.22,44.23,44.19,44.19,38200.0,34.1486,34.1563,34.1254,34.1254,38200.0
2011-02-11 15:35:00,44.19,44.22,44.16,44.2,52000.0,34.1254,34.1486,34.1022,34.1331,52000.0
2011-02-11 15:40:00,44.19,44.22,44.16,44.16,30600.0,34.1254,34.1486,34.1022,34.1022,30600.0
2011-02-11 15:45:00,44.15,44.16,44.09,44.13,81800.0,34.0945,34.1022,34.0482,34.0791,81800.0
2011-02-11 15:50:00,44.13,44.16,44.12,44.14,48800.0,34.0791,34.1022,34.0713,34.0868,48800.0
2011-02-11 15:55:00,44.15,44.2,44.12,44.19,138200.0,34.0945,34.1331,34.0713,34.1254,138200.0
2011-02-14 09:30:00,44.2,44.3,44.13,44.24,40000.0,34.1331,34.2103,34.0791,34.164,40000.0
2011-02-14 09:35:00,44.24,44.32,44.23,44.27,116000.0,34.164,34.2258,34.1563,34.1872,116000.0
2011-02-14 09:40:00,44.24,44.33,44.22,44.27,44000.0,34.164,34.2335,34.1486,34.1872,44000.0
2011-02-14 09:45:00,44.28,44.35,44.28,44.33,14600.0,34.1949,34.2489,34.1949,34.2335,14600.0
2011-02-14 09:50:00,44.32,44.32,44.23,44.28,14000.0,34.2258,34.2258,34.1563,34.1949,14000.0
2011-02-14 09:55:00,44.27,44.29,44.23,44.27,15600.0,34.1872,34.2026,34.1563,34.1872,15600.0
2011-02-14 10:00:00,44.27,44.33,44.27,44.3,15000.0,34.1872,34.2335,34.1872,34.2103,15000.0
2011-02-14 10:05:00,44.31,44.33,44.27,44.31,10000.0,34.2181,34.2335,34.1872,34.2181,10000.0
2011-02-14 10:10:00,44.3,44.35,44.28,44.32,15600.0,34.2103,34.2489,34.1949,34.2258,15600.0
2011-02-14 10:15:00,44.34,44.35,44.32,44.35,10400.0,34.2412,34.2489,34.2258,34.2489,10400.0
2011-02-14 10:20:00,44.35,44.39,44.33,44.38,19200.0,34.2489,34.2798,34.2335,34.2721,19200.0
2011-02-14 10:25:00,44.4,44.43,44.37,44.37,7800.0,34.2876,34.3107,34.2644,34.2644,7800.0
2011-02-14 10:30:00,44.37,44.38,44.36,44.38,6400.0,34.2644,34.2721,34.2567,34.2721,6400.0
2011-02-14 10:35:00,44.37,44.38,44.34,44.34,9200.0,34.2644,34.2721,34.2412,34.2412,9200.0
2011-02-14 10:40:00,44.35,44.35,44.27,44.29,9000.0,34.2489,34.2489,34.1872,34.2026,9000.0
2011-02-14 10:45:00,44.3,44.33,44.25,44.3,69000.0,34.2103,34.2335,34.1717,34.2103,69000.0
2011-02-14 10:50:00,44.3,44.32,44.29,44.3,18600.0,34.2103,34.2258,34.2026,34.2103,18600.0
2011-02-14 10:55:00,44.27,44.31,44.25,44.3,64000.0,34.1872,34.2181,34.1717,34.2103,64000.0
2011-02-14 11:00:00,44.3,44.3,44.23,44.25,27800.0,34.2103,34.2103,34.1563,34.1717,27800.0
2011-02-14 11:05:00,44.26,44.26,44.23,44.25,10200.0,34.1794,34.1794,34.1563,34.1717,10200.0
2011-02-14 11:10:00,44.24,44.26,44.23,44.23,9200.0,34.164,34.1794,34.1563,34.1563,9200.0
2011-02-14 11:15:00,44.24,44.24,44.21,44.24,9800.0,34.164,34.164,34.1408,34.164,9800.0
2011-02-14 11:20:00,44.24,44.26,44.24,44.25,16800.0,34.164,34.1794,34.164,34.1717,16800.0
2011-02-14 11:25:00,44.26,44.26,44.23,44.25,9200.0,34.1794,34.1794,34.1563,34.1717,9200.0
2011-02-14 11:30:00,44.24,44.26,44.2,44.21,15400.0,34.164,34.1794,34.1331,34.1408,15400.0
2011-02-14 11:35:00,44.21,44.24,44.19,44.24,9600.0,34.1408,34.164,34.1254,34.164,9600.0
2011-02-14 11:40:00,44.23,44.26,44.2,44.23,15000.0,34.1563,34.1794,34.1331,34.1563,15000.0
2011-02-14 11:45:00,44.26,44.27,44.21,44.26,12400.0,34.1794,34.1872,34.1408,34.1794,12400.0
2011-02-14 11:50:00,44.24,44.26,44.2,44.2,90000.0,34.164,34.1794,34.1331,34.1331,90000.0
2011-02-14 11:55:00,44.2,44.22,44.2,44.22,7400.0,34.1331,34.1486,34.1331,34.1486,7400.0
2011-02-14 12:00:00,44.21,44.23,44.19,44.21,14000.0,34.1408,34.1563,34.1254,34.1408,14000.0
2011-02-14 12:05:00,44.19,44.22,44.19,44.22,11400.0,34.1254,34.1486,34.1254,34.1486,11400.0
2011-02-14 12:10:00,44.22,44.23,44.18,44.21,23800.0,34.1486,34.1563,34.1177,34.1408,23800.0
2011-02-14 12:15:00,44.21,44.22,44.18,44.19,18600.0,34.1408,34.1486,34.1177,34.1254,18600.0
2011-02-14 12:20:00,44.19,44.23,44.18,44.18,26200.0,34.1254,34.1563,34.1177,34.1177,26200.0
2011-02-14 12:25:00,44.17,44.18,44.15,44.17,23400.0,34.1099,34.1177,34.0945,34.1099,23400.0
2011-02-14 12:30:00,44.17,44.18,44.15,44.15,19200.0,34.1099,34.1177,34.0945,34.0945,19200.0
2011-02-14 12:35:00,44.15,44.17,44.13,44.17,36800.0,34.0945,34.1099,34.0791,34.1099,36800.0
2011-02-14 12:40:00,44.15,44.17,44.15,44.16,6200.0,34.0945,34.1099,34.0945,34.1022,6200.0
2011-02-14 12:45:00,44.16,44.17,44.13,44.15,19800.0,34.1022,34.1099,34.0791,34.0945,19800.0
2011-02-14 12:50:00,44.15,44.16,44.15,44.16,8600.0,34.0945,34.1022,34.0945,34.1022,8600.0
2011-02-14 12:55:00,44.17,44.17,44.14,44.16,17200.0,34.1099,34.1099,34.0868,34.1022,17200.0
2011-02-14 13:00:00,44.16,44.19,44.15,44.17,22800.0,34.1022,34.1254,34.0945,34.1099,22800.0
2011-02-14 13:05:00,44.16,44.18,44.15,44.16,57400.0,34.1022,34.1177,34.0945,34.1022,57400.0
2011-02-14 13:10:00,44.17,44.21,44.17,44.18,23400.0,34.1099,34.1408,34.1099,34.1177,23400.0
2011-02-14 13:15:00,44.19,44.2,44.18,44.18,11000.0,34.1254,34.1331,34.1177,34.1177,11000.0
2011-02-14 13:20:00,44.19,44.21,44.17,44.17,7800.0,34.1254,34.1408,34.1099,34.1099,7800.0
2011-02-14 13:25:00,44.17,44.18,44.13,44.15,25800.0,34.1099,34.1177,34.0791,34.0945,25800.0
2011-02-14 13:30:00,44.15,44.23,44.15,44.23,25800.0,34.0945,34.1563,34.0945,34.1563,25800.0
2011-02-14 13:35:00,44.23,44.24,44.21,44.21,6800.0,34.1563,34.164,34.1408,34.1408,6800.0
2011-02-14 13:40:00,44.21,44.22,44.17,44.2,62200.0,34.1408,34.1486,34.1099,34.1331,62200.0
2011-02-14 13:45:00,44.2,44.2,44.17,44.17,12000.0,34.1331,34.1331,34.1099,34.1099,12000.0
2011-02-14 13:50:00,44.17,44.18,44.16,44.16,23000.0,34.1099,34.1177,34.1022,34.1022,23000.0
2011-02-14 13:55:00,44.18,44.18,44.15,44.16,10400.0,34.1177,34.1177,34.0945,34.1022,10400.0
2011-02-14 14:00:00,44.15,44.17,44.14,44.16,21200.0,34.0945,34.1099,34.0868,34.1022,21200.0
2011-02-14 14:05:00,44.16,44.2,44.15,44.19,26800.0,34.1022,34.1331,34.0945,34.1254,26800.0
2011-02-14 14:10:00,44.18,44.2,44.16,44.2,39800.0,34.1177,34.1331,34.1022,34.1331,39800.0
2011-02-14 14:15:00,44.2,44.21,44.18,44.2,14000.0,34.1331,34.1408,34.1177,34.1331,14000.0
2011-02-14 14:20:00,44.21,44.22,44.19,44.2,13000.0,34.1408,34.1486,34.1254,34.1331,13000.0
2011-02-14 14:25:00,44.19,44.22,44.16,44.22,24200.0,34.1254,34.1486,34.1022,34.1486,24200.0
2011-02-14 14:30:00,44.22,44.23,44.2,44.23,23600.0,34.1486,34.1563,34.1331,34.1563,23600.0
2011-02-14 14:35:00,44.22,44.23,44.21,44.21,12400.0,34.1486,34.1563,34.1408,34.1408,12400.0
2011-02-14 14:40:00,44.2,44.22,44.19,44.2,17400.0,34.1331,34.1486,34.1254,34.1331,17400.0
2011-02-14 14:45:00,44.2,44.22,44.2,44.22,10000.0,34.1331,34.1486,34.1331,34.1486,10000.0
2011-02-14 14:50:00,44.22,44.23,44.19,44.22,22200.0,34.1486,34.1563,34.1254,34.1486,22200.0
2011-02-14 14:55:00,44.22,44.24,44.22,44.22,13200.0,34.1486,34.164,34.1486,34.1486,13200.0
2011-02-14 15:00:00,44.22,44.24,44.21,44.22,11400.0,34.1486,34.164,34.1408,34.1486,11400.0
2011-02-14 15:05:00,44.22,44.22,44.16,44.17,28600.0,34.1486,34.1486,34.1022,34.1099,28600.0
2011-02-14 15:10:00,44.17,44.18,44.15,44.16,21200.0,34.1099,34.1177,34.0945,34.1022,21200.0
2011-02-14 15:15:00,44.16,44.19,44.16,44.18,23000.0,34.1022,34.1254,34.1022,34.1177,23000.0
2011-02-14 15:20:00,44.18,44.21,44.17,44.2,18200.0,34.1177,34.1408,34.1099,34.1331,18200.0
2011-02-14 15:25:00,44.2,44.21,44.15,44.16,21800.0,34.1331,34.1408,34.0945,34.1022,21800.0
2011-02-14 15:30:00,44.16,44.2,44.16,44.2,26400.0,34.1022,34.1331,34.1022,34.1331,26400.0
2011-02-14 15:35:00,44.2,44.2,44.18,44.18,18000.0,34.1331,34.1331,34.1177,34.1177,18000.0
2011-02-14 15:40:00,44.19,44.24,44.18,44.23,30800.0,34.1254,34.164,34.1177,34.1563,30800.0
2011-02-14 15:45:00,44.23,44.24,44.22,44.24,41000.0,34.1563,34.164,34.1486,34.164,41000.0
2011-02-14 15:50:00,44.23,44.26,44.21,44.26,80800.0,34.1563,34.1794,34.1408,34.1794,80800.0
2011-02-14 15:55:00,44.25,44.26,44.21,44.24,78200.0,34.1717,34.1794,34.1408,34.164,78200.0
2011-02-15 09:30:00,44.13,44.24,44.13,44.13,32400.0,34.0791,34.164,34.0791,34.0791,32400.0
2011-02-15 09:35:00,44.13,44.16,44.0,44.01,47800.0,34.0791,34.1022,33.9787,33.9864,47800.0
2011-02-15 09:40:00,44.02,44.24,44.02,44.24,17800.0,33.9941,34.164,33.9941,34.164,17800.0
2011-02-15 09:45:00,44.24,44.27,44.2,44.2,18200.0,34.164,34.1872,34.1331,34.1331,18200.0
2011-02-15 09:50:00,44.19,44.23,44.17,44.19,20800.0,34.1254,34.1563,34.1099,34.1254,20800.0
2011-02-15 09:55:00,44.19,44.23,44.16,44.21,77000.0,34.1254,34.1563,34.1022,34.1408,77000.0
2011-02-15 10:00:00,44.2,44.24,44.13,44.13,46400.0,34.1331,34.164,34.0791,34.0791,46400.0
2011-02-15 10:05:00,44.11,44.16,44.08,44.11,62800.0,34.0636,34.1022,34.0404,34.0636,62800.0
2011-02-15 10:10:00,44.13,44.16,44.06,44.13,43600.0,34.0791,34.1022,34.025,34.0791,43600.0
2011-02-15 10:15:00,44.15,44.16,44.09,44.11,19200.0,34.0945,34.1022,34.0482,34.0636,19200.0
2011-02-15 10:20:00,44.13,44.13,44.07,44.09,14000.0,34.0791,34.0791,34.0327,34.0482,14000.0
2011-02-15 10:25:00,44.09,44.09,44.02,44.07,54000.0,34.0482,34.0482,33.9941,34.0327,54000.0
2011-02-15 10:30:00,44.06,44.13,44.06,44.09,33800.0,34.025,34.0791,34.025,34.0482,33800.0
2011-02-15 10:35:00,44.09,44.14,44.09,44.13,11200.0,34.0482,34.0868,34.0482,34.0791,11200.0
2011-02-15 10:40:00,44.13,44.14,44.09,44.1,17800.0,34.0791,34.0868,34.0482,34.0559,17800.0
2011-02-15 10:45:00,44.11,44.11,44.09,44.1,16000.0,34.0636,34.0636,34.0482,34.0559,16000.0
2011-02-15 10:50:00,44.09,44.19,44.08,44.19,37400.0,34.0482,34.1254,34.0404,34.1254,37400.0
2011-02-15 10:55:00,44.18,44.21,44.13,44.15,13000.0,34.1177,34.1408,34.0791,34.0945,13000.0
2011-02-15 11:00:00,44.16,44.22,44.15,44.18,14600.0,34.1022,34.1486,34.0945,34.1177,14600.0
2011-02-15 11:05:00,44.18,44.27,44.17,44.27,62400.0,34.1177,34.1872,34.1099,34.1872,62400.0
2011-02-15 11:10:00,44.26,44.32,44.24,44.29,38400.0,34.1794,34.2258,34.164,34.2026,38400.0
2011-02-15 11:15:00,44.29,44.31,44.24,44.24,37400.0,34.2026,34.2181,34.164,34.164,37400.0
2011-02-15 11:20:00,44.24,44.3,44.23,44.27,23200.0,34.164,34.2103,34.1563,34.1872,23200.0
2011-02-15 11:25:00,44.26,44.34,44.26,44.31,21000.0,34.1794,34.2412,34.1794,34.2181,21000.0
2011-02-15 11:30:00,44.32,44.33,44.27,44.3,17400.0,34.2258,34.2335,34.1872,34.2103,17400.0
2011-02-15 11:35:00,44.31,44.33,44.29,44.31,15600.0,34.2181,34.2335,34.2026,34.2181,15600.0
2011-02-15 11:40:00,44.32,44.32,44.25,44.25,16800.0,34.2258,34.2258,34.1717,34.1717,16800.0
2011-02-15 11:45:00,44.25,44.25,44.12,44.18,18000.0,34.1717,34.1717,34.0713,34.1177,18000.0
2011-02-15 11:50:00,44.17,44.21,44.15,44.15,8000.0,34.1099,34.1408,34.0945,34.0945,8000.0
2011-02-15 11:55:00,44.16,44.17,44.1,44.13,26200.0,34.1022,34.1099,34.0559,34.0791,26200.0
2011-02-15 12:00:00,44.13,44.22,44.13,44.21,22600.0,34.0791,34.1486,34.0791,34.1408,22600.0
2011-02-15 12:05:00,44.21,44.24,44.19,44.21,9600.0,34.1408,34.164,34.1254,34.1408,9600.0
2011-02-15 12:10:00,44.21,44.21,44.18,44.2,31400.0,34.1408,34.1408,34.1177,34.1331,31400.0
2011-02-15 12:15:00,44.21,44.23,44.2,44.23,7000.0,34.1408,34.1563,34.1331,34.1563,7000.0
2011-02-15 12:20:00,44.24,44.25,44.21,44.23,4400.0,34.164,34.1717,34.1408,34.1563,4400.0
2011-02-15 12:25:00,44.23,44.29,44.23,44.27,24800.0,34.1563,34.2026,34.1563,34.1872,24800.0
2011-02-15 12:30:00,44.27,44.27,44.24,44.24,18800.0,34.1872,34.1872,34.164,34.164,18800.0
2011-02-15 12:35:00,44.26,44.32,44.24,44.32,28000.0,34.1794,34.2258,34.164,34.2258,28000.0
2011-02-15 12:40:00,44.32,44.34,44.31,44.34,21200.0,34.2258,34.2412,34.2181,34.2412,21200.0
2011-02-15 12:45:00,44.34,44.35,44.32,44.35,15000.0,34.2412,34.2489,34.2258,34.2489,15000.0
2011-02-15 12:50:00,44.35,44.35,44.33,44.33,6800.0,34.2489,34.2489,34.2335,34.2335,6800.0
2011-02-15 12:55:00,44.33,44.34,44.31,44.32,13800.0,34.2335,34.2412,34.2181,34.2258,13800.0
2011-02-15 13:00:00,44.34,44.34,44.3,44.32,11600.0,34.2412,34.2412,34.2103,34.2258,11600.0
2011-02-15 13:05:00,44.32,44.33,44.3,44.33,19400.0,34.2258,34.2335,34.2103,34.2335,19400.0
2011-02-15 13:10:00,44.32,44.39,44.31,44.38,53200.0,34.2258,34.2798,34.2181,34.2721,53200.0
2011-02-15 13:15:00,44.38,44.4,44.38,44.4,18200.0,34.2721,34.2876,34.2721,34.2876,18200.0
2011-02-15 13:20:00,44.4,44.42,44.38,44.41,32600.0,34.2876,34.303,34.2721,34.2953,32600.0
2011-02-15 13:25:00,44.42,44.44,44.4,44.43,19600.0,34.303,34.3184,34.2876,34.3107,19600.0
2011-02-15 13:30:00,44.43,44.44,44.42,44.44,15400.0,34.3107,34.3184,34.303,34.3184,15400.0
2011-02-15 13:35:00,44.43,44.43,44.41,44.42,10600.0,34.3107,34.3107,34.2953,34.303,10600.0
2011-02-15 13:40:00,44.42,44.44,44.42,44.43,15800.0,34.303,34.3184,34.303,34.3107,15800.0
2011-02-15 13:45:00,44.43,44.44,44.42,44.44,12800.0,34.3107,34.3184,34.303,34.3184,12800.0
2011-02-15 13:50:00,44.44,44.44,44.37,44.38,15600.0,34.3184,34.3184,34.2644,34.2721,15600.0
2011-02-15 13:55:00,44.38,44.39,44.35,44.35,15800.0,34.2721,34.2798,34.2489,34.2489,15800.0
2011-02-15 14:00:00,44.34,44.35,44.29,44.3,26400.0,34.2412,34.2489,34.2026,34.2103,26400.0
2011-02-15 14:05:00,44.31,44.32,44.29,44.32,25400.0,34.2181,34.2258,34.2026,34.2258,25400.0
2011-02-15 14:10:00,44.31,44.32,44.24,44.25,13000.0,34.2181,34.2258,34.164,34.1717,13000.0
2011-02-15 14:15:00,44.24,44.29,44.24,44.28,20400.0,34.164,34.2026,34.164,34.1949,20400.0
2011-02-15 14:20:00,44.29,44.29,44.19,44.19,22000.0,34.2026,34.2026,34.1254,34.1254,22000.0
2011-02-15 14:25:00,44.19,44.22,44.17,44.22,16600.0,34.1254,34.1486,34.1099,34.1486,16600.0
2011-02-15 14:30:00,44.2,44.24,44.2,44.24,11400.0,34.1331,34.164,34.1331,34.164,11400.0
2011-02-15 14:35:00,44.25,44.28,44.23,44.24,70800.0,34.1717,34.1949,34.1563,34.164,70800.0
2011-02-15 14:40:00,44.23,44.25,44.22,44.24,25400.0,34.1563,34.1717,34.1486,34.164,25400.0
2011-02-15 14:45:00,44.24,44.24,44.21,44.23,19600.0,34.164,34.164,34.1408,34.1563,19600.0
2011-02-15 14:50:00,44.24,44.25,44.23,44.24,109000.0,34.164,34.1717,34.1563,34.164,109000.0
2011-02-15 14:55:00,44.23,44.24,44.21,44.23,30400.0,34.1563,34.164,34.1408,34.1563,30400.0
2011-02-15 15:00:00,44.22,44.25,44.22,44.23,47600.0,34.1486,34.1717,34.1486,34.1563,47600.0
2011-02-15 15:05:00,44.23,44.24,44.2,44.21,23400.0,34.1563,34.164,34.1331,34.1408,23400.0
2011-02-15 15:10:00,44.2,44.3,44.19,44.26,116000.0,34.1331,34.2103,34.1254,34.1794,116000.0
2011-02-15 15:15:00,44.27,44.27,44.22,44.24,121400.0,34.1872,34.1872,34.1486,34.164,121400.0
2011-02-15 15:20:00,44.26,44.26,44.17,44.17,84200.0,34.1794,34.1794,34.1099,34.1099,84200.0
2011-02-15 15:25:00,44.18,44.26,44.18,44.23,57400.0,34.1177,34.1794,34.1177,34.1563,57400.0
2011-02-15 15:30:00,44.23,44.26,44.19,44.19,51400.0,34.1563,34.1794,34.1254,34.1254,51400.0
2011-02-15 15:35:00,44.19,44.22,44.16,44.21,29200.0,34.1254,34.1486,34.1022,34.1408,29200.0
2011-02-15 15:40:00,44.21,44.22,44.13,44.17,31800.0,34.1408,34.1486,34.0791,34.1099,31800.0
2011-02-15 15:45:00,44.18,44.22,44.16,44.2,44800.0,34.1177,34.1486,34.1022,34.1331,44800.0
2011-02-15 15:50:00,44.19,44.22,44.13,44.13,41200.0,34.1254,34.1486,34.0791,34.0791,41200.0
2011-02-15 15:55:00,44.15,44.21,44.14,44.18,63800.0,34.0945,34.1408,34.0868,34.1177,63800.0
2011-02-16 09:30:00,44.09,44.32,44.06,44.29,35200.0,34.2593,34.438,34.236,34.4147,35200.0
2011-02-16 09:35:00,44.29,44.32,44.19,44.27,17400.0,34.4147,34.438,34.337,34.3992,17400.0
2011-02-16 09:40:00,44.29,44.32,44.23,44.29,15000.0,34.4147,34.438,34.3681,34.4147,15000.0
2011-02-16 09:45:00,44.27,44.27,44.2,44.24,22800.0,34.3992,34.3992,34.3448,34.3758,22800.0
2011-02-16 09:50:00,44.23,44.26,44.18,44.26,14000.0,34.3681,34.3914,34.3292,34.3914,14000.0
2011-02-16 09:55:00,44.26,44.32,44.24,44.3,16000.0,34.3914,34.438,34.3758,34.4225,16000.0
2011-02-16 10:00:00,44.29,44.3,44.18,44.24,35000.0,34.4147,34.4225,34.3292,34.3758,35000.0
2011-02-16 10:05:00,44.24,44.28,44.21,44.27,18400.0,34.3758,34.4069,34.3525,34.3992,18400.0
2011-02-16 10:10:00,44.26,44.37,44.26,44.33,25600.0,34.3914,34.4769,34.3914,34.4458,25600.0
2011-02-16 10:15:00,44.32,44.36,44.3,44.35,60200.0,34.438,34.4691,34.4225,34.4613,60200.0
2011-02-16 10:20:00,44.34,44.41,44.34,44.41,11000.0,34.4535,34.5079,34.4535,34.5079,11000.0
2011-02-16 10:25:00,44.41,44.44,44.41,44.44,16800.0,34.5079,34.5312,34.5079,34.5312,16800.0
2011-02-16 10:30:00,44.44,44.44,44.38,44.43,42800.0,34.5312,34.5312,34.4846,34.5235,42800.0
2011-02-16 10:35:00,44.42,44.48,44.41,44.46,9400.0,34.5157,34.5623,34.5079,34.5468,9400.0
2011-02-16 10:40:00,44.45,44.51,44.45,44.49,35600.0,34.539,34.5856,34.539,34.5701,35600.0
2011-02-16 10:45:00,44.49,44.5,44.46,44.49,48800.0,34.5701,34.5779,34.5468,34.5701,48800.0
2011-02-16 10:50:00,44.5,44.51,44.43,44.43,38000.0,34.5779,34.5856,34.5235,34.5235,38000.0
2011-02-16 10:55:00,44.43,44.49,44.43,44.47,27400.0,34.5235,34.5701,34.5235,34.5546,27400.0
2011-02-16 11:00:00,44.48,44.5,44.46,44.46,32200.0,34.5623,34.5779,34.5468,34.5468,32200.0
2011-02-16 11:05:00,44.47,44.49,44.45,44.45,41600.0,34.5546,34.5701,34.539,34.539,41600.0
2011-02-16 11:10:00,44.45,44.45,44.38,44.4,50400.0,34.539,34.539,34.4846,34.5002,50400.0
2011-02-16 11:15:00,44.4,44.41,44.32,44.32,33400.0,34.5002,34.5079,34.438,34.438,33400.0
2011-02-16 11:20:00,44.32,44.34,44.3,44.32,33200.0,34.438,34.4535,34.4225,34.438,33200.0
2011-02-16 11:25:00,44.33,44.35,44.27,44.31,22000.0,34.4458,34.4613,34.3992,34.4302,22000.0
2011-02-16 11:30:00,44.31,44.35,44.31,44.33,16000.0,34.4302,34.4613,34.4302,34.4458,16000.0
2011-02-16 11:35:00,44.33,44.39,44.33,44.38,16000.0,34.4458,34.4924,34.4458,34.4846,16000.0
2011-02-16 11:40:00,44.4,44.47,44.38,44.45,12800.0,34.5002,34.5546,34.4846,34.539,12800.0
2011-02-16 11:45:00,44.46,44.48,44.45,44.47,14600.0,34.5468,34.5623,34.539,34.5546,14600.0
2011-02-16 11:50:00,44.47,44.48,44.41,44.42,12400.0,34.5546,34.5623,34.5079,34.5157,12400.0
2011-02-16 11:55:00,44.4,44.44,44.38,44.41,14600.0,34.5002,34.5312,34.4846,34.5079,14600.0
2011-02-16 12:00:00,44.41,44.45,44.41,44.43,45600.0,34.5079,34.539,34.5079,34.5235,45600.0
2011-02-16 12:05:00,44.43,44.44,44.3,44.3,34000.0,34.5235,34.5312,34.4225,34.4225,34000.0
2011-02-16 12:10:00,44.3,44.34,44.29,44.34,28600.0,34.4225,34.4535,34.4147,34.4535,28600.0
2011-02-16 12:15:00,44.34,44.4,44.34,44.35,21800.0,34.4535,34.5002,34.4535,34.4613,21800.0
2011-02-16 12:20:00,44.35,44.4,44.34,44.38,18400.0,34.4613,34.5002,34.4535,34.4846,18400.0
2011-02-16 12:25:00,44.38,44.44,44.38,44.43,23400.0,34.4846,34.5312,34.4846,34.5235,23400.0
2011-02-16 12:30:00,44.42,44.43,44.4,44.43,31800.0,34.5157,34.5235,34.5002,34.5235,31800.0
2011-02-16 12:35:00,44.44,44.44,44.41,44.42,12600.0,34.5312,34.5312,34.5079,34.5157,12600.0
2011-02-16 12:40:00,44.42,44.46,44.4,44.42,30000.0,34.5157,34.5468,34.5002,34.5157,30000.0
2011-02-16 12:45:00,44.42,44.44,44.42,44.43,11800.0,34.5157,34.5312,34.5157,34.5235,11800.0
2011-02-16 12:50:00,44.44,44.44,44.38,44.41,15000.0,34.5312,34.5312,34.4846,34.5079,15000.0
2011-02-16 12:55:00,44.4,44.45,44.4,44.44,10000.0,34.5002,34.539,34.5002,34.5312,10000.0
2011-02-16 13:00:00,44.45,44.46,44.43,44.43,28200.0,34.539,34.5468,34.5235,34.5235,28200.0
2011-02-16 13:05:00,44.44,44.49,44.43,44.47,21800.0,34.5312,34.5701,34.5235,34.5546,21800.0
2011-02-16 13:10:00,44.48,44.48,44.42,44.44,15400.0,34.5623,34.5623,34.5157,34.5312,15400.0
2011-02-16 13:15:00,44.45,44.45,44.42,44.42,5600.0,34.539,34.539,34.5157,34.5157,5600.0
2011-02-16 13:20:00,44.42,44.44,44.4,44.43,4800.0,34.5157,34.5312,34.5002,34.5235,4800.0
2011-02-16 13:25:00,44.43,44.49,44.41,44.44,55600.0,34.5235,34.5701,34.5079,34.5312,55600.0
2011-02-16 13:30:00,44.44,44.46,44.42,44.45,12200.0,34.5312,34.5468,34.5157,34.539,12200.0
2011-02-16 13:35:00,44.45,44.48,44.43,44.48,31200.0,34.539,34.5623,34.5235,34.5623,31200.0
2011-02-16 13:40:00,44.47,44.48,44.43,44.43,42000.0,34.5546,34.5623,34.5235,34.5235,42000.0
2011-02-16 13:45:00,44.44,44.46,44.42,44.42,15600.0,34.5312,34.5468,34.5157,34.5157,15600.0
2011-02-16 13:50:00,44.43,44.43,44.41,44.41,13600.0,34.5235,34.5235,34.5079,34.5079,13600.0
2011-02-16 13:55:00,44.41,44.41,44.38,44.4,15600.0,34.5079,34.5079,34.4846,34.5002,15600.0
2011-02-16 14:00:00,44.41,44.41,44.35,44.4,29000.0,34.5079,34.5079,34.4613,34.5002,29000.0
2011-02-16 14:05:00,44.4,44.4,44.34,44.35,16400.0,34.5002,34.5002,34.4535,34.4613,16400.0
2011-02-16 14:10:00,44.35,44.37,44.29,44.29,12200.0,34.4613,34.4769,34.4147,34.4147,12200.0
2011-02-16 14:15:00,44.3,44.33,44.3,44.3,12600.0,34.4225,34.4458,34.4225,34.4225,12600.0
2011-02-16 14:20:00,44.3,44.32,44.29,44.32,6800.0,34.4225,34.438,34.4147,34.438,6800.0
2011-02-16 14:25:00,44.32,44.34,44.3,44.32,19000.0,34.438,34.4535,34.4225,34.438,19000.0
2011-02-16 14:30:00,44.32,44.42,44.32,44.41,29000.0,34.438,34.5157,34.438,34.5079,29000.0
2011-02-16 14:35:00,44.42,44.44,44.38,44.44,44000.0,34.5157,34.5312,34.4846,34.5312,44000.0
2011-02-16 14:40:00,44.43,44.43,44.4,44.41,13200.0,34.5235,34.5235,34.5002,34.5079,13200.0
2011-02-16 14:45:00,44.4,44.42,44.4,44.4,20600.0,34.5002,34.5157,34.5002,34.5002,20600.0
2011-02-16 14:50:00,44.4,44.43,44.4,44.4,30400.0,34.5002,34.5235,34.5002,34.5002,30400.0
2011-02-16 14:55:00,44.4,44.41,44.37,44.38,30200.0,34.5002,34.5079,34.4769,34.4846,30200.0
2011-02-16 15:00:00,44.4,44.41,44.38,44.41,25600.0,34.5002,34.5079,34.4846,34.5079,25600.0
2011-02-16 15:05:00,44.41,44.44,44.38,44.44,36800.0,34.5079,34.5312,34.4846,34.5312,36800.0
2011-02-16 15:10:00,44.45,44.45,44.42,44.44,20600.0,34.539,34.539,34.5157,34.5312,20600.0
2011-02-16 15:15:00,44.44,44.45,44.41,44.41,38600.0,34.5312,34.539,34.5079,34.5079,38600.0
2011-02-16 15:20:00,44.41,44.44,44.4,44.41,29600.0,34.5079,34.5312,34.5002,34.5079,29600.0
2011-02-16 15:25:00,44.41,44.41,44.38,44.4,42800.0,34.5079,34.5079,34.4846,34.5002,42800.0
2011-02-16 15:30:00,44.4,44.41,44.38,44.41,22600.0,34.5002,34.5079,34.4846,34.5079,22600.0
2011-02-16 15:35:00,44.4,44.41,44.37,44.37,34600.0,34.5002,34.5079,34.4769,34.4769,34600.0
2011-02-16 15:40:00,44.37,44.4,44.35,44.4,21000.0,34.4769,34.5002,34.4613,34.5002,21000.0
2011-02-16 15:45:00,44.39,44.43,44.34,44.38,89200.0,34.4924,34.5235,34.4535,34.4846,89200.0
2011-02-16 15:50:00,44.4,44.4,44.35,44.35,42800.0,34.5002,34.5002,34.4613,34.4613,42800.0
2011-02-16 15:55:00,44.36,44.38,44.3,44.35,170800.0,34.4691,34.4846,34.4225,34.4613,170800.0
2011-02-17 09:30:00,44.29,44.41,44.28,44.28,22800.0,34.4147,34.5079,34.4069,34.4069,22800.0
2011-02-17 09:35:00,44.27,44.27,44.18,44.21,39800.0,34.3992,34.3992,34.3292,34.3525,39800.0
2011-02-17 09:40:00,44.21,44.26,44.19,44.23,17200.0,34.3525,34.3914,34.337,34.3681,17200.0
2011-02-17 09:45:00,44.24,44.32,44.24,44.27,38600.0,34.3758,34.438,34.3758,34.3992,38600.0
2011-02-17 09:50:00,44.27,44.29,44.24,44.25,19400.0,34.3992,34.4147,34.3758,34.3836,19400.0
2011-02-17 09:55:00,44.26,44.27,44.23,44.26,38600.0,34.3914,34.3992,34.3681,34.3914,38600.0
2011-02-17 10:00:00,44.27,44.35,44.24,44.34,28200.0,34.3992,34.4613,34.3758,34.4535,28200.0
2011-02-17 10:05:00,44.33,44.35,44.33,44.33,35800.0,34.4458,34.4613,34.4458,34.4458,35800.0
2011-02-17 10:10:00,44.34,44.34,44.32,44.34,33000.0,34.4535,34.4535,34.438,34.4535,33000.0
2011-02-17 10:15:00,44.35,44.35,44.32,44.34,14000.0,34.4613,34.4613,34.438,34.4535,14000.0
2011-02-17 10:20:00,44.35,44.39,44.35,44.38,30400.0,34.4613,34.4924,34.4613,34.4846,30400.0
2011-02-17 10:25:00,44.37,44.38,44.35,44.38,7800.0,34.4769,34.4846,34.4613,34.4846,7800.0
2011-02-17 10:30:00,44.38,44.47,44.35,44.45,64600.0,34.4846,34.5546,34.4613,34.539,64600.0
2011-02-17 10:35:00,44.43,44.51,44.42,44.42,28800.0,34.5235,34.5856,34.5157,34.5157,28800.0
2011-02-17 10:40:00,44.43,44.44,44.38,44.4,15400.0,34.5235,34.5312,34.4846,34.5002,15400.0
2011-02-17 10:45:00,44.42,44.43,44.39,44.39,13400.0,34.5157,34.5235,34.4924,34.4924,13400.0
2011-02-17 10:50:00,44.38,44.41,44.35,44.36,10200.0,34.4846,34.5079,34.4613,34.4691,10200.0
2011-02-17 10:55:00,44.35,44.37,44.3,44.31,11400.0,34.4613,34.4769,34.4225,34.4302,11400.0
2011-02-17 11:00:00,44.32,44.36,44.31,44.33,5400.0,34.438,34.4691,34.4302,34.4458,5400.0
2011-02-17 11:05:00,44.32,44.34,44.3,44.32,7200.0,34.438,34.4535,34.4225,34.438,7200.0
2011-02-17 11:10:00,44.33,44.37,44.3,44.37,13000.0,34.4458,34.4769,34.4225,34.4769,13000.0
2011-02-17 11:15:00,44.36,44.38,44.35,44.38,13600.0,34.4691,34.4846,34.4613,34.4846,13600.0
2011-02-17 11:20:00,44.38,44.41,44.35,44.4,19000.0,34.4846,34.5079,34.4613,34.5002,19000.0
2011-02-17 11:25:00,44.4,44.41,44.37,44.41,45400.0,34.5002,34.5079,34.4769,34.5079,45400.0
2011-02-17 11:30:00,44.4,44.41,44.38,44.4,12200.0,34.5002,34.5079,34.4846,34.5002,12200.0
2011-02-17 11:35:00,44.37,44.39,44.35,44.37,11000.0,34.4769,34.4924,34.4613,34.4769,11000.0
2011-02-17 11:40:00,44.38,44.38,44.35,44.37,4200.0,34.4846,34.4846,34.4613,34.4769,4200.0
2011-02-17 11:45:00,44.37,44.42,44.37,44.42,8800.0,34.4769,34.5157,34.4769,34.5157,8800.0
2011-02-17 11:50:00,44.4,44.42,44.39,44.4,4400.0,34.5002,34.5157,34.4924,34.5002,4400.0
2011-02-17 11:55:00,44.4,44.44,44.4,44.43,7000.0,34.5002,34.5312,34.5002,34.5235,7000.0
2011-02-17 12:00:00,44.42,44.44,44.41,44.43,4200.0,34.5157,34.5312,34.5079,34.5235,4200.0
2011-02-17 12:05:00,44.43,44.45,44.34,44.34,12000.0,34.5235,34.539,34.4535,34.4535,12000.0
2011-02-17 12:10:00,44.34,44.45,44.33,44.42,87200.0,34.4535,34.539,34.4458,34.5157,87200.0
2011-02-17 12:15:00,44.42,44.42,44.39,44.4,25400.0,34.5157,34.5157,34.4924,34.5002,25400.0
2011-02-17 12:20:00,44.41,44.44,44.41,44.43,4200.0,34.5079,34.5312,34.5079,34.5235,4200.0
2011-02-17 12:25:00,44.44,44.44,44.4,44.41,4800.0,34.5312,34.5312,34.5002,34.5079,4800.0
2011-02-17 12:30:00,44.43,44.52,44.43,44.49,38200.0,34.5235,34.5934,34.5235,34.5701,38200.0
2011-02-17 12:35:00,44.49,44.52,44.46,44.49,25600.0,34.5701,34.5934,34.5468,34.5701,25600.0
2011-02-17 12:40:00,44.48,44.52,44.47,44.52,7000.0,34.5623,34.5934,34.5546,34.5934,7000.0
2011-02-17 12:45:00,44.53,44.54,44.52,44.54,11200.0,34.6012,34.6089,34.5934,34.6089,11200.0
2011-02-17 12:50:00,44.53,44.55,44.52,44.54,9400.0,34.6012,34.6167,34.5934,34.6089,9400.0
2011-02-17 12:55:00,44.55,44.56,44.52,44.54,14800.0,34.6167,34.6245,34.5934,34.6089,14800.0
2011-02-17 13:00:00,44.55,44.58,44.54,44.56,18800.0,34.6167,34.64,34.6089,34.6245,18800.0
2011-02-17 13:05:00,44.57,44.65,44.57,44.65,30800.0,34.6323,34.6944,34.6323,34.6944,30800.0
2011-02-17 13:10:00,44.65,44.71,44.65,44.71,45200.0,34.6944,34.741,34.6944,34.741,45200.0
2011-02-17 13:15:00,44.7,44.77,44.7,44.76,49600.0,34.7333,34.7877,34.7333,34.7799,49600.0
2011-02-17 13:20:00,44.76,44.8,44.76,44.77,34600.0,34.7799,34.811,34.7799,34.7877,34600.0
2011-02-17 13:25:00,44.77,44.8,44.76,44.77,9600.0,34.7877,34.811,34.7799,34.7877,9600.0
2011-02-17 13:30:00,44.77,44.79,44.77,44.79,17800.0,34.7877,34.8032,34.7877,34.8032,17800.0
2011-02-17 13:35:00,44.8,44.8,44.76,44.77,5000.0,34.811,34.811,34.7799,34.7877,5000.0
2011-02-17 13:40:00,44.77,44.79,44.77,44.78,16400.0,34.7877,34.8032,34.7877,34.7954,16400.0
2011-02-17 13:45:00,44.77,44.78,44.75,44.77,7800.0,34.7877,34.7954,34.7721,34.7877,7800.0
2011-02-17 13:50:00,44.77,44.77,44.76,44.76,11000.0,34.7877,34.7877,34.7799,34.7799,11000.0
2011-02-17 13:55:00,44.75,44.77,44.74,44.76,5600.0,34.7721,34.7877,34.7644,34.7799,5600.0
2011-02-17 14:00:00,44.76,44.77,44.74,44.74,10400.0,34.7799,34.7877,34.7644,34.7644,10400.0
2011-02-17 14:05:00,44.75,44.79,44.75,44.77,11800.0,34.7721,34.8032,34.7721,34.7877,11800.0
2011-02-17 14:10:00,44.77,44.78,44.77,44.77,6800.0,34.7877,34.7954,34.7877,34.7877,6800.0
2011-02-17 14:15:00,44.77,44.8,44.77,44.77,15600.0,34.7877,34.811,34.7877,34.7877,15600.0
2011-02-17 14:20:00,44.77,44.78,44.74,44.74,10600.0,34.7877,34.7954,34.7644,34.7644,10600.0
2011-02-17 14:25:00,44.76,44.77,44.74,44.77,13000.0,34.7799,34.7877,34.7644,34.7877,13000.0
2011-02-17 14:30:00,44.77,44.77,44.71,44.72,14000.0,34.7877,34.7877,34.741,34.7488,14000.0
2011-02-17 14:35:00,44.72,44.74,44.71,44.74,9000.0,34.7488,34.7644,34.741,34.7644,9000.0
2011-02-17 14:40:00,44.74,44.74,44.72,44.72,9600.0,34.7644,34.7644,34.7488,34.7488,9600.0
2011-02-17 14:45:00,44.73,44.73,44.72,44.73,7600.0,34.7566,34.7566,34.7488,34.7566,7600.0
2011-02-17 14:50:00,44.74,44.74,44.72,44.73,12800.0,34.7644,34.7644,34.7488,34.7566,12800.0
2011-02-17 14:55:00,44.73,44.74,44.72,44.74,15800.0,34.7566,34.7644,34.7488,34.7644,15800.0
2011-02-17 15:00:00,44.74,44.74,44.73,44.73,18000.0,34.7644,34.7644,34.7566,34.7566,18000.0
2011-02-17 15:05:00,44.74,44.74,44.71,44.71,11800.0,34.7644,34.7644,34.741,34.741,11800.0
2011-02-17 15:10:00,44.72,44.74,44.72,44.73,8400.0,34.7488,34.7644,34.7488,34.7566,8400.0
2011-02-17 15:15:00,44.73,44.76,44.73,44.74,9200.0,34.7566,34.7799,34.7566,34.7644,9200.0
2011-02-17 15:20:00,44.74,44.79,44.74,44.78,16000.0,34.7644,34.8032,34.7644,34.7954,16000.0
2011-02-17 15:25:00,44.79,44.79,44.77,44.78,11200.0,34.8032,34.8032,34.7877,34.7954,11200.0
2011-02-17 15:30:00,44.78,44.79,44.72,44.73,19600.0,34.7954,34.8032,34.7488,34.7566,19600.0
2011-02-17 15:35:00,44.73,44.75,44.73,44.74,9000.0,34.7566,34.7721,34.7566,34.7644,9000.0
2011-02-17 15:40:00,44.74,44.77,44.74,44.76,18800.0,34.7644,34.7877,34.7644,34.7799,18800.0
2011-02-17 15:45:00,44.77,44.79,44.74,44.76,37200.0,34.7877,34.8032,34.7644,34.7799,37200.0
2011-02-17 15:50:00,44.76,44.77,44.74,44.76,35600.0,34.7799,34.7877,34.7644,34.7799,35600.0
2011-02-17 15:55:00,44.76,44.76,44.73,44.73,52000.0,34.7799,34.7799,34.7566,34.7566,52000.0
2011-02-18 09:30:00,44.97,45.0,44.77,44.77,351200.0,34.9431,34.9664,34.7877,34.7877,351200.0
2011-02-18 09:35:00,44.8,44.84,44.7,44.76,52400.0,34.811,34.8421,34.7333,34.7799,52400.0
2011-02-18 09:40:00,44.72,44.75,44.62,44.62,31600.0,34.7488,34.7721,34.6711,34.6711,31600.0
2011-02-18 09:45:00,44.65,44.65,44.56,44.63,18000.0,34.6944,34.6944,34.6245,34.6789,18000.0
2011-02-18 09:50:00,44.63,44.7,44.6,44.68,37000.0,34.6789,34.7333,34.6556,34.7177,37000.0
2011-02-18 09:55:00,44.69,44.72,44.66,44.69,17000.0,34.7255,34.7488,34.7022,34.7255,17000.0
2011-02-18 10:00:00,44.72,44.73,44.65,44.67,27600.0,34.7488,34.7566,34.6944,34.71,27600.0
2011-02-18 10:05:00,44.66,44.7,44.66,44.68,12000.0,34.7022,34.7333,34.7022,34.7177,12000.0
2011-02-18 10:10:00,44.67,44.71,44.67,44.67,6400.0,34.71,34.741,34.71,34.71,6400.0
2011-02-18 10:15:00,44.67,44.69,44.67,44.69,11200.0,34.71,34.7255,34.71,34.7255,11200.0
2011-02-18 10:20:00,44.7,44.72,44.68,44.72,6600.0,34.7333,34.7488,34.7177,34.7488,6600.0
2011-02-18 10:25:00,44.72,44.74,44.7,44.72,7000.0,34.7488,34.7644,34.7333,34.7488,7000.0
2011-02-18 10:30:00,44.72,44.73,44.71,44.73,4800.0,34.7488,34.7566,34.741,34.7566,4800.0
2011-02-18 10:35:00,44.73,44.77,44.72,44.74,18400.0,34.7566,34.7877,34.7488,34.7644,18400.0
2011-02-18 10:40:00,44.73,44.81,44.73,44.79,11000.0,34.7566,34.8187,34.7566,34.8032,11000.0
2011-02-18 10:45:00,44.77,44.91,44.77,44.9,50600.0,34.7877,34.8965,34.7877,34.8887,50600.0
2011-02-18 10:50:00,44.9,44.91,44.88,44.88,10400.0,34.8887,34.8965,34.8731,34.8731,10400.0
2011-02-18 10:55:00,44.87,44.88,44.79,44.79,6000.0,34.8654,34.8731,34.8032,34.8032,6000.0
2011-02-18 11:00:00,44.77,44.81,44.76,44.8,9600.0,34.7877,34.8187,34.7799,34.811,9600.0
2011-02-18 11:05:00,44.8,44.88,44.8,44.87,17800.0,34.811,34.8731,34.811,34.8654,17800.0
2011-02-18 11:10:00,44.88,44.93,44.85,44.93,23000.0,34.8731,34.912,34.8498,34.912,23000.0
2011-02-18 11:15:00,44.91,44.94,44.9,44.92,18200.0,34.8965,34.9198,34.8887,34.9042,18200.0
2011-02-18 11:20:00,44.91,45.0,44.9,44.99,38400.0,34.8965,34.9664,34.8887,34.9586,38400.0
2011-02-18 11:25:00,44.99,45.02,44.97,45.02,25600.0,34.9586,34.9819,34.9431,34.9819,25600.0
2011-02-18 11:30:00,45.02,45.07,45.01,45.02,19600.0,34.9819,35.0208,34.9742,34.9819,19600.0
2011-02-18 11:35:00,45.02,45.05,45.01,45.05,11600.0,34.9819,35.0052,34.9742,35.0052,11600.0
2011-02-18 11:40:00,45.05,45.09,45.05,45.09,26200.0,35.0052,35.0363,35.0052,35.0363,26200.0
2011-02-18 11:45:00,45.08,45.1,45.07,45.07,29000.0,35.0285,35.0441,35.0208,35.0208,29000.0
2011-02-18 11:50:00,45.07,45.08,45.03,45.04,29000.0,35.0208,35.0285,34.9897,34.9975,29000.0
2011-02-18 11:55:00,45.04,45.09,45.03,45.07,17600.0,34.9975,35.0363,34.9897,35.0208,17600.0
2011-02-18 12:00:00,45.08,45.15,45.08,45.15,32000.0,35.0285,35.0829,35.0285,35.0829,32000.0
2011-02-18 12:05:00,45.14,45.17,45.12,45.13,29400.0,35.0752,35.0985,35.0596,35.0674,29400.0
2011-02-18 12:10:00,45.13,45.16,45.12,45.16,14200.0,35.0674,35.0907,35.0596,35.0907,14200.0
2011-02-18 12:15:00,45.16,45.16,45.12,45.14,14400.0,35.0907,35.0907,35.0596,35.0752,14400.0
2011-02-18 12:20:00,45.14,45.15,45.11,45.13,15000.0,35.0752,35.0829,35.0519,35.0674,15000.0
2011-02-18 12:25:00,45.11,45.12,45.04,45.07,14200.0,35.0519,35.0596,34.9975,35.0208,14200.0
2011-02-18 12:30:00,45.07,45.11,45.06,45.11,17000.0,35.0208,35.0519,35.013,35.0519,17000.0
2011-02-18 12:35:00,45.11,45.13,45.09,45.09,8200.0,35.0519,35.0674,35.0363,35.0363,8200.0
2011-02-18 12:40:00,45.1,45.1,45.06,45.07,13800.0,35.0441,35.0441,35.013,35.0208,13800.0
2011-02-18 12:45:00,45.08,45.1,45.08,45.09,12400.0,35.0285,35.0441,35.0285,35.0363,12400.0
2011-02-18 12:50:00,45.09,45.11,45.08,45.11,11200.0,35.0363,35.0519,35.0285,35.0519,11200.0
2011-02-18 12:55:00,45.11,45.11,45.09,45.1,17000.0,35.0519,35.0519,35.0363,35.0441,17000.0
2011-02-18 13:00:00,45.1,45.1,45.06,45.09,8800.0,35.0441,35.0441,35.013,35.0363,8800.0
2011-02-18 13:05:00,45.09,45.1,45.08,45.09,15800.0,35.0363,35.0441,35.0285,35.0363,15800.0
2011-02-18 13:10:00,45.09,45.1,45.08,45.09,15000.0,35.0363,35.0441,35.0285,35.0363,15000.0
2011-02-18 13:15:00,45.09,45.09,45.06,45.07,13400.0,35.0363,35.0363,35.013,35.0208,13400.0
2011-02-18 13:20:00,45.07,45.07,45.04,45.06,10200.0,35.0208,35.0208,34.9975,35.013,10200.0
2011-02-18 13:25:00,45.06,45.08,45.04,45.04,17600.0,35.013,35.0285,34.9975,34.9975,17600.0
2011-02-18 13:30:00,45.04,45.05,44.98,44.98,21400.0,34.9975,35.0052,34.9508,34.9508,21400.0
2011-02-18 13:35:00,44.98,45.01,44.97,45.01,20400.0,34.9508,34.9742,34.9431,34.9742,20400.0
2011-02-18 13:40:00,45.01,45.02,44.95,44.97,33800.0,34.9742,34.9819,34.9275,34.9431,33800.0
2011-02-18 13:45:00,44.96,44.99,44.94,44.95,31600.0,34.9353,34.9586,34.9198,34.9275,31600.0
2011-02-18 13:50:00,44.95,44.96,44.87,44.92,33200.0,34.9275,34.9353,34.8654,34.9042,33200.0
2011-02-18 13:55:00,44.93,44.97,44.92,44.97,18600.0,34.912,34.9431,34.9042,34.9431,18600.0
2011-02-18 14:00:00,44.98,44.99,44.97,44.99,15800.0,34.9508,34.9586,34.9431,34.9586,15800.0
2011-02-18 14:05:00,44.99,45.02,44.99,45.02,20000.0,34.9586,34.9819,34.9586,34.9819,20000.0
2011-02-18 14:10:00,45.02,45.05,45.02,45.02,21000.0,34.9819,35.0052,34.9819,34.9819,21000.0
2011-02-18 14:15:00,45.03,45.03,44.91,44.96,51400.0,34.9897,34.9897,34.8965,34.9353,51400.0
2011-02-18 14:20:00,44.96,44.98,44.9,44.91,63600.0,34.9353,34.9508,34.8887,34.8965,63600.0
2011-02-18 14:25:00,44.9,44.9,44.84,44.88,28800.0,34.8887,34.8887,34.8421,34.8731,28800.0
2011-02-18 14:30:00,44.88,44.9,44.82,44.88,49000.0,34.8731,34.8887,34.8265,34.8731,49000.0
2011-02-18 14:35:00,44.88,44.91,44.86,44.87,33400.0,34.8731,34.8965,34.8576,34.8654,33400.0
2011-02-18 14:40:00,44.87,44.9,44.86,44.9,16800.0,34.8654,34.8887,34.8576,34.8887,16800.0
2011-02-18 14:45:00,44.92,44.98,44.92,44.98,40000.0,34.9042,34.9508,34.9042,34.9508,40000.0
2011-02-18 14:50:00,44.99,44.99,44.97,44.99,122000.0,34.9586,34.9586,34.9431,34.9586,122000.0
2011-02-18 14:55:00,44.99,44.99,44.97,44.97,17200.0,34.9586,34.9586,34.9431,34.9431,17200.0
2011-02-18 15:00:00,44.98,44.98,44.96,44.98,16000.0,34.9508,34.9508,34.9353,34.9508,16000.0
2011-02-18 15:05:00,44.98,45.0,44.97,45.0,27000.0,34.9508,34.9664,34.9431,34.9664,27000.0
2011-02-18 15:10:00,45.0,45.01,44.98,45.01,29600.0,34.9664,34.9742,34.9508,34.9742,29600.0
2011-02-18 15:15:00,45.01,45.02,44.99,45.01,25200.0,34.9742,34.9819,34.9586,34.9742,25200.0
2011-02-18 15:20:00,45.01,45.06,45.01,45.06,28400.0,34.9742,35.013,34.9742,35.013,28400.0
2011-02-18 15:25:00,45.06,45.06,45.02,45.03,28000.0,35.013,35.013,34.9819,34.9897,28000.0
2011-02-18 15:30:00,45.02,45.03,44.98,44.99,44800.0,34.9819,34.9897,34.9508,34.9586,44800.0
2011-02-18 15:35:00,44.99,45.02,44.99,44.99,55800.0,34.9586,34.9819,34.9586,34.9586,55800.0
2011-02-18 15:40:00,45.0,45.02,44.99,45.02,61200.0,34.9664,34.9819,34.9586,34.9819,61200.0
2011-02-18 15:45:00,45.03,45.08,45.03,45.06,68200.0,34.9897,35.0285,34.9897,35.013,68200.0
2011-02-18 15:50:00,45.05,45.07,45.05,45.05,63000.0,35.0052,35.0208,35.0052,35.0052,63000.0
2011-02-18 15:55:00,45.06,45.08,45.04,45.07,140200.0,35.013,35.0285,34.9975,35.0208,140200.0
2011-02-22 09:30:00,44.37,44.49,44.16,44.33,141200.0,34.4769,34.5701,34.3137,34.4458,141200.0
2011-02-22 09:35:00,44.33,44.43,44.3,44.42,41000.0,34.4458,34.5235,34.4225,34.5157,41000.0
2011-02-22 09:40:00,44.45,44.49,44.3,44.38,33000.0,34.539,34.5701,34.4225,34.4846,33000.0
2011-02-22 09:45:00,44.37,44.46,44.37,44.38,24400.0,34.4769,34.5468,34.4769,34.4846,24400.0
2011-02-22 09:50:00,44.38,44.54,44.38,44.54,30000.0,34.4846,34.6089,34.4846,34.6089,30000.0
2011-02-22 09:55:00,44.52,44.57,44.48,44.52,26200.0,34.5934,34.6323,34.5623,34.5934,26200.0
2011-02-22 10:00:00,44.52,44.56,44.43,44.43,31800.0,34.5934,34.6245,34.5235,34.5235,31800.0
2011-02-22 10:05:00,44.45,44.49,44.39,44.46,55600.0,34.539,34.5701,34.4924,34.5468,55600.0
2011-02-22 10:10:00,44.48,44.52,44.43,44.44,24800.0,34.5623,34.5934,34.5235,34.5312,24800.0
2011-02-22 10:15:00,44.43,44.56,44.42,44.49,24600.0,34.5235,34.6245,34.5157,34.5701,24600.0
2011-02-22 10:20:00,44.49,44.5,44.41,44.45,16600.0,34.5701,34.5779,34.5079,34.539,16600.0
2011-02-22 10:25:00,44.45,44.45,44.3,44.3,27400.0,34.539,34.539,34.4225,34.4225,27400.0
2011-02-22 10:30:00,44.3,44.3,44.22,44.23,42800.0,34.4225,34.4225,34.3603,34.3681,42800.0
2011-02-22 10:35:00,44.27,44.31,44.25,44.29,8200.0,34.3992,34.4302,34.3836,34.4147,8200.0
2011-02-22 10:40:00,44.3,44.4,44.25,44.4,11200.0,34.4225,34.5002,34.3836,34.5002,11200.0
2011-02-22 10:45:00,44.41,44.45,44.38,44.41,22800.0,34.5079,34.539,34.4846,34.5079,22800.0
2011-02-22 10:50:00,44.4,44.49,44.4,44.46,16000.0,34.5002,34.5701,34.5002,34.5468,16000.0
2011-02-22 10:55:00,44.45,44.48,44.38,44.42,13600.0,34.539,34.5623,34.4846,34.5157,13600.0
2011-02-22 11:00:00,44.4,44.4,44.3,44.35,21000.0,34.5002,34.5002,34.4225,34.4613,21000.0
2011-02-22 11:05:00,44.36,44.38,44.34,44.35,18800.0,34.4691,34.4846,34.4535,34.4613,18800.0
2011-02-22 11:10:00,44.35,44.35,44.25,44.25,17000.0,34.4613,34.4613,34.3836,34.3836,17000.0
2011-02-22 11:15:00,44.25,44.25,44.17,44.21,36000.0,34.3836,34.3836,34.3214,34.3525,36000.0
2011-02-22 11:20:00,44.22,44.28,44.21,44.23,42000.0,34.3603,34.4069,34.3525,34.3681,42000.0
2011-02-22 11:25:00,44.22,44.27,44.2,44.27,16000.0,34.3603,34.3992,34.3448,34.3992,16000.0
2011-02-22 11:30:00,44.27,44.29,44.19,44.26,31000.0,34.3992,34.4147,34.337,34.3914,31000.0
2011-02-22 11:35:00,44.26,44.29,44.21,44.26,22800.0,34.3914,34.4147,34.3525,34.3914,22800.0
2011-02-22 11:40:00,44.26,44.29,44.24,44.24,18400.0,34.3914,34.4147,34.3758,34.3758,18400.0
2011-02-22 11:45:00,44.24,44.24,44.16,44.16,18200.0,34.3758,34.3758,34.3137,34.3137,18200.0
2011-02-22 11:50:00,44.17,44.17,44.09,44.1,16400.0,34.3214,34.3214,34.2593,34.2671,16400.0
2011-02-22 11:55:00,44.1,44.13,44.09,44.09,23200.0,34.2671,34.2904,34.2593,34.2593,23200.0
2011-02-22 12:00:00,44.09,44.1,44.01,44.05,28400.0,34.2593,34.2671,34.1971,34.2282,28400.0
2011-02-22 12:05:00,44.05,44.07,44.02,44.05,21400.0,34.2282,34.2437,34.2049,34.2282,21400.0
2011-02-22 12:10:00,44.06,44.07,43.98,43.99,39200.0,34.236,34.2437,34.1738,34.1816,39200.0
2011-02-22 12:15:00,43.99,44.02,43.96,44.02,14800.0,34.1816,34.2049,34.1583,34.2049,14800.0
2011-02-22 12:20:00,44.02,44.08,44.02,44.07,27600.0,34.2049,34.2515,34.2049,34.2437,27600.0
2011-02-22 12:25:00,44.08,44.13,44.07,44.12,14400.0,34.2515,34.2904,34.2437,34.2826,14400.0
2011-02-22 12:30:00,44.13,44.18,44.11,44.18,20000.0,34.2904,34.3292,34.2748,34.3292,20000.0
2011-02-22 12:35:00,44.19,44.19,44.12,44.13,28000.0,34.337,34.337,34.2826,34.2904,28000.0
2011-02-22 12:40:00,44.12,44.13,44.05,44.06,14400.0,34.2826,34.2904,34.2282,34.236,14400.0
2011-02-22 12:45:00,44.06,44.08,43.97,43.99,11600.0,34.236,34.2515,34.166,34.1816,11600.0
2011-02-22 12:50:00,43.96,43.99,43.9,43.97,17800.0,34.1583,34.1816,34.1116,34.166,17800.0
2011-02-22 12:55:00,43.98,43.98,43.9,43.92,13200.0,34.1738,34.1738,34.1116,34.1272,13200.0
2011-02-22 13:00:00,43.91,43.95,43.88,43.95,16600.0,34.1194,34.1505,34.0961,34.1505,16600.0
2011-02-22 13:05:00,43.94,44.06,43.94,44.06,22200.0,34.1427,34.236,34.1427,34.236,22200.0
2011-02-22 13:10:00,44.05,44.07,43.99,44.02,22800.0,34.2282,34.2437,34.1816,34.2049,22800.0
2011-02-22 13:15:00,44.04,44.04,43.97,43.98,16800.0,34.2204,34.2204,34.166,34.1738,16800.0
2011-02-22 13:20:00,43.96,43.96,43.81,43.82,23600.0,34.1583,34.1583,34.0417,34.0495,23600.0
2011-02-22 13:25:00,43.81,43.88,43.81,43.85,15000.0,34.0417,34.0961,34.0417,34.0728,15000.0
2011-02-22 13:30:00,43.85,43.85,43.8,43.82,17000.0,34.0728,34.0728,34.0339,34.0495,17000.0
2011-02-22 13:35:00,43.8,43.88,43.8,43.88,10400.0,34.0339,34.0961,34.0339,34.0961,10400.0
2011-02-22 13:40:00,43.88,43.93,43.86,43.86,14400.0,34.0961,34.135,34.0806,34.0806,14400.0
2011-02-22 13:45:00,43.86,43.86,43.77,43.84,16800.0,34.0806,34.0806,34.0106,34.065,16800.0
2011-02-22 13:50:00,43.85,43.9,43.85,43.88,26800.0,34.0728,34.1116,34.0728,34.0961,26800.0
2011-02-22 13:55:00,43.88,43.96,43.86,43.96,20000.0,34.0961,34.1583,34.0806,34.1583,20000.0
2011-02-22 14:00:00,43.95,43.95,43.93,43.95,26200.0,34.1505,34.1505,34.135,34.1505,26200.0
2011-02-22 14:05:00,43.94,43.95,43.86,43.9,18200.0,34.1427,34.1505,34.0806,34.1116,18200.0
2011-02-22 14:10:00,43.9,43.95,43.89,43.93,21600.0,34.1116,34.1505,34.1039,34.135,21600.0
2011-02-22 14:15:00,43.93,43.95,43.91,43.91,20000.0,34.135,34.1505,34.1194,34.1194,20000.0
2011-02-22 14:20:00,43.91,43.92,43.87,43.89,14600.0,34.1194,34.1272,34.0883,34.1039,14600.0
2011-02-22 14:25:00,43.89,43.93,43.85,43.92,25000.0,34.1039,34.135,34.0728,34.1272,25000.0
2011-02-22 14:30:00,43.92,43.97,43.9,43.94,21400.0,34.1272,34.166,34.1116,34.1427,21400.0
2011-02-22 14:35:00,43.94,43.95,43.9,43.9,21000.0,34.1427,34.1505,34.1116,34.1116,21000.0
2011-02-22 14:40:00,43.9,43.9,43.83,43.88,33200.0,34.1116,34.1116,34.0573,34.0961,33200.0
2011-02-22 14:45:00,43.88,43.92,43.87,43.92,15200.0,34.0961,34.1272,34.0883,34.1272,15200.0
2011-02-22 14:50:00,43.91,43.92,43.82,43.82,44000.0,34.1194,34.1272,34.0495,34.0495,44000.0
2011-02-22 14:55:00,43.83,43.88,43.77,43.8,74000.0,34.0573,34.0961,34.0106,34.0339,74000.0
2011-02-22 15:00:00,43.8,43.85,43.79,43.83,63800.0,34.0339,34.0728,34.0262,34.0573,63800.0
2011-02-22 15:05:00,43.83,43.83,43.76,43.77,30600.0,34.0573,34.0573,34.0029,34.0106,30600.0
2011-02-22 15:10:00,43.77,43.79,43.73,43.77,24800.0,34.0106,34.0262,33.9796,34.0106,24800.0
2011-02-22 15:15:00,43.77,43.78,43.7,43.7,30800.0,34.0106,34.0184,33.9562,33.9562,30800.0
2011-02-22 15:20:00,43.7,43.71,43.6,43.6,58600.0,33.9562,33.964,33.8785,33.8785,58600.0
2011-02-22 15:25:00,43.62,43.62,43.49,43.51,114400.0,33.8941,33.8941,33.7931,33.8086,114400.0
2011-02-22 15:30:00,43.51,43.58,43.49,43.56,85200.0,33.8086,33.863,33.7931,33.8475,85200.0
2011-02-22 15:35:00,43.56,43.58,43.49,43.51,52600.0,33.8475,33.863,33.7931,33.8086,52600.0
2011-02-22 15:40:00,43.49,43.6,43.48,43.54,124800.0,33.7931,33.8785,33.7853,33.8319,124800.0
2011-02-22 15:45:00,43.55,43.6,43.54,43.55,82400.0,33.8397,33.8785,33.8319,33.8397,82400.0
2011-02-22 15:50:00,43.55,43.59,43.54,43.55,54800.0,33.8397,33.8708,33.8319,33.8397,54800.0
2011-02-22 15:55:00,43.56,43.57,43.49,43.52,138200.0,33.8475,33.8552,33.7931,33.8164,138200.0
2011-02-23 09:30:00,43.54,43.55,43.44,43.52,42400.0,33.8319,33.8397,33.7542,33.8164,42400.0
2011-02-23 09:35:00,43.54,43.65,43.48,43.63,26800.0,33.8319,33.9174,33.7853,33.9019,26800.0
2011-02-23 09:40:00,43.63,43.85,43.63,43.74,36200.0,33.9019,34.0728,33.9019,33.9873,36200.0
2011-02-23 09:45:00,43.74,43.77,43.52,43.52,42200.0,33.9873,34.0106,33.8164,33.8164,42200.0
2011-02-23 09:50:00,43.52,43.58,43.42,43.56,42600.0,33.8164,33.863,33.7387,33.8475,42600.0
2011-02-23 09:55:00,43.55,43.69,43.53,43.67,30400.0,33.8397,33.9485,33.8241,33.9329,30400.0
2011-02-23 10:00:00,43.67,43.79,43.59,43.7,41000.0,33.9329,34.0262,33.8708,33.9562,41000.0
2011-02-23 10:05:00,43.7,43.73,43.38,43.38,43600.0,33.9562,33.9796,33.7076,33.7076,43600.0
2011-02-23 10:10:00,43.39,43.48,43.37,43.44,28200.0,33.7154,33.7853,33.6998,33.7542,28200.0
2011-02-23 10:15:00,43.42,43.44,43.34,43.35,36800.0,33.7387,33.7542,33.6765,33.6843,36800.0
2011-02-23 10:20:00,43.36,43.41,43.35,43.38,52000.0,33.6921,33.7309,33.6843,33.7076,52000.0
2011-02-23 10:25:00,43.38,43.41,43.37,43.4,26800.0,33.7076,33.7309,33.6998,33.7231,26800.0
2011-02-23 10:30:00,43.39,43.51,43.39,43.49,46200.0,33.7154,33.8086,33.7154,33.7931,46200.0
2011-02-23 10:35:00,43.49,43.52,43.42,43.44,46200.0,33.7931,33.8164,33.7387,33.7542,46200.0
2011-02-23 10:40:00,43.44,43.44,43.31,43.33,23600.0,33.7542,33.7542,33.6532,33.6687,23600.0
2011-02-23 10:45:00,43.34,43.35,43.29,43.3,21800.0,33.6765,33.6843,33.6377,33.6454,21800.0
2011-02-23 10:50:00,43.29,43.33,43.25,43.32,20600.0,33.6377,33.6687,33.6066,33.661,20600.0
2011-02-23 10:55:00,43.31,43.37,43.31,43.35,14800.0,33.6532,33.6998,33.6532,33.6843,14800.0
2011-02-23 11:00:00,43.35,43.37,43.34,43.34,8800.0,33.6843,33.6998,33.6765,33.6765,8800.0
2011-02-23 11:05:00,43.34,43.42,43.34,43.39,12400.0,33.6765,33.7387,33.6765,33.7154,12400.0
2011-02-23 11:10:00,43.39,43.42,43.35,43.35,13000.0,33.7154,33.7387,33.6843,33.6843,13000.0
2011-02-23 11:15:00,43.34,43.42,43.34,43.36,51400.0,33.6765,33.7387,33.6765,33.6921,51400.0
2011-02-23 11:20:00,43.37,43.38,43.3,43.33,60200.0,33.6998,33.7076,33.6454,33.6687,60200.0
2011-02-23 11:25:00,43.33,43.35,43.32,43.35,33200.0,33.6687,33.6843,33.661,33.6843,33200.0
2011-02-23 11:30:00,43.35,43.35,43.21,43.23,39200.0,33.6843,33.6843,33.5755,33.591,39200.0
2011-02-23 11:35:00,43.22,43.22,43.13,43.22,16200.0,33.5833,33.5833,33.5133,33.5833,16200.0
2011-02-23 11:40:00,43.21,43.22,43.13,43.19,25200.0,33.5755,33.5833,33.5133,33.56,25200.0
2011-02-23 11:45:00,43.17,43.17,43.1,43.12,16000.0,33.5444,33.5444,33.49,33.5056,16000.0
2011-02-23 11:50:00,43.1,43.13,43.09,43.11,37400.0,33.49,33.5133,33.4823,33.4978,37400.0
2011-02-23 11:55:00,43.09,43.12,42.99,43.01,45000.0,33.4823,33.5056,33.4046,33.4201,45000.0
2011-02-23 12:00:00,43.01,43.01,42.87,42.88,23000.0,33.4201,33.4201,33.3113,33.3191,23000.0
2011-02-23 12:05:00,42.9,42.91,42.78,42.79,20000.0,33.3346,33.3424,33.2414,33.2491,20000.0
2011-02-23 12:10:00,42.79,42.81,42.74,42.79,54200.0,33.2491,33.2647,33.2103,33.2491,54200.0
2011-02-23 12:15:00,42.79,42.81,42.62,42.65,18600.0,33.2491,33.2647,33.117,33.1404,18600.0
2011-02-23 12:20:00,42.59,42.74,42.59,42.73,27800.0,33.0937,33.2103,33.0937,33.2025,27800.0
2011-02-23 12:25:00,42.73,42.77,42.7,42.75,19600.0,33.2025,33.2336,33.1792,33.2181,19600.0
2011-02-23 12:30:00,42.77,42.91,42.77,42.9,34600.0,33.2336,33.3424,33.2336,33.3346,34600.0
2011-02-23 12:35:00,42.87,42.95,42.87,42.95,36400.0,33.3113,33.3735,33.3113,33.3735,36400.0
2011-02-23 12:40:00,42.94,42.97,42.92,42.96,57000.0,33.3657,33.389,33.3502,33.3812,57000.0
2011-02-23 12:45:00,42.96,42.97,42.87,42.87,65200.0,33.3812,33.389,33.3113,33.3113,65200.0
2011-02-23 12:50:00,42.85,42.85,42.74,42.77,28600.0,33.2958,33.2958,33.2103,33.2336,28600.0
2011-02-23 12:55:00,42.77,42.87,42.76,42.85,58200.0,33.2336,33.3113,33.2258,33.2958,58200.0
2011-02-23 13:00:00,42.85,42.89,42.81,42.88,29000.0,33.2958,33.3268,33.2647,33.3191,29000.0
2011-02-23 13:05:00,42.88,42.88,42.77,42.77,53200.0,33.3191,33.3191,33.2336,33.2336,53200.0
2011-02-23 13:10:00,42.77,42.79,42.71,42.74,37000.0,33.2336,33.2491,33.187,33.2103,37000.0
2011-02-23 13:15:00,42.73,42.73,42.58,42.62,24200.0,33.2025,33.2025,33.086,33.117,24200.0
2011-02-23 13:20:00,42.62,42.76,42.58,42.74,45600.0,33.117,33.2258,33.086,33.2103,45600.0
2011-02-23 13:25:00,42.74,42.76,42.69,42.74,32400.0,33.2103,33.2258,33.1714,33.2103,32400.0
2011-02-23 13:30:00,42.74,42.74,42.68,42.72,21400.0,33.2103,33.2103,33.1637,33.1948,21400.0
2011-02-23 13:35:00,42.74,42.9,42.74,42.9,35400.0,33.2103,33.3346,33.2103,33.3346,35400.0
2011-02-23 13:40:00,42.9,42.92,42.84,42.87,33000.0,33.3346,33.3502,33.288,33.3113,33000.0
2011-02-23 13:45:00,42.87,42.95,42.87,42.91,24000.0,33.3113,33.3735,33.3113,33.3424,24000.0
2011-02-23 13:50:00,42.92,43.02,42.92,43.02,17600.0,33.3502,33.4279,33.3502,33.4279,17600.0
2011-02-23 13:55:00,43.03,43.09,42.99,43.09,25600.0,33.4356,33.4823,33.4046,33.4823,25600.0
2011-02-23 14:00:00,43.09,43.14,43.02,43.14,30200.0,33.4823,33.5211,33.4279,33.5211,30200.0
2011-02-23 14:05:00,43.13,43.21,43.13,43.21,35400.0,33.5133,33.5755,33.5133,33.5755,35400.0
2011-02-23 14:10:00,43.22,43.22,43.14,43.16,89000.0,33.5833,33.5833,33.5211,33.5366,89000.0
2011-02-23 14:15:00,43.18,43.24,43.17,43.24,45200.0,33.5522,33.5988,33.5444,33.5988,45200.0
2011-02-23 14:20:00,43.23,43.29,43.22,43.24,52600.0,33.591,33.6377,33.5833,33.5988,52600.0
2011-02-23 14:25:00,43.24,43.26,43.23,43.23,44800.0,33.5988,33.6143,33.591,33.591,44800.0
2011-02-23 14:30:00,43.24,43.4,43.23,43.4,64600.0,33.5988,33.7231,33.591,33.7231,64600.0
2011-02-23 14:35:00,43.38,43.38,43.26,43.27,13800.0,33.7076,33.7076,33.6143,33.6221,13800.0
2011-02-23 14:40:00,43.26,43.28,43.2,43.21,31400.0,33.6143,33.6299,33.5677,33.5755,31400.0
2011-02-23 14:45:00,43.23,43.24,43.2,43.22,44200.0,33.591,33.5988,33.5677,33.5833,44200.0
2011-02-23 14:50:00,43.22,43.27,43.2,43.25,29800.0,33.5833,33.6221,33.5677,33.6066,29800.0
2011-02-23 14:55:00,43.27,43.32,43.26,43.31,21200.0,33.6221,33.661,33.6143,33.6532,21200.0
2011-02-23 15:00:00,43.31,43.35,43.29,43.3,18600.0,33.6532,33.6843,33.6377,33.6454,18600.0
2011-02-23 15:05:00,43.29,43.33,43.25,43.25,19200.0,33.6377,33.6687,33.6066,33.6066,19200.0
2011-02-23 15:10:00,43.26,43.3,43.25,43.29,28200.0,33.6143,33.6454,33.6066,33.6377,28200.0
2011-02-23 15:15:00,43.28,43.38,43.27,43.38,81400.0,33.6299,33.7076,33.6221,33.7076,81400.0
2011-02-23 15:20:00,43.4,43.43,43.38,43.4,41200.0,33.7231,33.7464,33.7076,33.7231,41200.0
2011-02-23 15:25:00,43.4,43.43,43.38,43.39,32200.0,33.7231,33.7464,33.7076,33.7154,32200.0
2011-02-23 15:30:00,43.4,43.44,43.33,43.44,88800.0,33.7231,33.7542,33.6687,33.7542,88800.0
2011-02-23 15:35:00,43.43,43.51,43.43,43.51,119800.0,33.7464,33.8086,33.7464,33.8086,119800.0
2011-02-23 15:40:00,43.51,43.52,43.47,43.51,81600.0,33.8086,33.8164,33.7775,33.8086,81600.0
2011-02-23 15:45:00,43.5,43.51,43.33,43.36,166600.0,33.8008,33.8086,33.6687,33.6921,166600.0
2011-02-23 15:50:00,43.35,43.35,43.26,43.27,80200.0,33.6843,33.6843,33.6143,33.6221,80200.0
2011-02-23 15:55:00,43.27,43.3,43.22,43.28,183800.0,33.6221,33.6454,33.5833,33.6299,183800.0
2011-02-24 09:30:00,43.21,43.3,43.19,43.3,52400.0,33.5755,33.6454,33.56,33.6454,52400.0
2011-02-24 09:35:00,43.3,43.49,43.29,43.46,25800.0,33.6454,33.7931,33.6377,33.7698,25800.0
2011-02-24 09:40:00,43.47,43.63,43.47,43.59,32800.0,33.7775,33.9019,33.7775,33.8708,32800.0
2011-02-24 09:45:00,43.6,43.6,43.4,43.4,24000.0,33.8785,33.8785,33.7231,33.7231,24000.0
2011-02-24 09:50:00,43.4,43.43,43.33,43.35,21200.0,33.7231,33.7464,33.6687,33.6843,21200.0
2011-02-24 09:55:00,43.35,43.5,43.32,43.49,44000.0,33.6843,33.8008,33.661,33.7931,44000.0
2011-02-24 10:00:00,43.48,43.49,43.31,43.35,28600.0,33.7853,33.7931,33.6532,33.6843,28600.0
2011-02-24 10:05:00,43.35,43.45,43.34,43.39,86400.0,33.6843,33.762,33.6765,33.7154,86400.0
2011-02-24 10:10:00,43.4,43.4,43.29,43.3,28800.0,33.7231,33.7231,33.6377,33.6454,28800.0
2011-02-24 10:15:00,43.31,43.42,43.28,43.37,50800.0,33.6532,33.7387,33.6299,33.6998,50800.0
2011-02-24 10:20:00,43.37,43.39,43.32,43.34,39200.0,33.6998,33.7154,33.661,33.6765,39200.0
2011-02-24 10:25:00,43.33,43.33,43.19,43.23,16800.0,33.6687,33.6687,33.56,33.591,16800.0
2011-02-24 10:30:00,43.24,43.25,43.13,43.18,27000.0,33.5988,33.6066,33.5133,33.5522,27000.0
2011-02-24 10:35:00,43.18,43.19,43.1,43.14,32200.0,33.5522,33.56,33.49,33.5211,32200.0
2011-02-24 10:40:00,43.16,43.23,43.13,43.19,26600.0,33.5366,33.591,33.5133,33.56,26600.0
2011-02-24 10:45:00,43.19,43.27,43.16,43.24,15600.0,33.56,33.6221,33.5366,33.5988,15600.0
2011-02-24 10:50:00,43.24,43.26,43.22,43.24,15800.0,33.5988,33.6143,33.5833,33.5988,15800.0
2011-02-24 10:55:00,43.24,43.26,43.18,43.2,14600.0,33.5988,33.6143,33.5522,33.5677,14600.0
2011-02-24 11:00:00,43.19,43.2,43.1,43.1,17800.0,33.56,33.5677,33.49,33.49,17800.0
2011-02-24 11:05:00,43.1,43.15,43.08,43.1,28400.0,33.49,33.5289,33.4745,33.49,28400.0
2011-02-24 11:10:00,43.1,43.1,43.01,43.04,22600.0,33.49,33.49,33.4201,33.4434,22600.0
2011-02-24 11:15:00,43.04,43.04,42.98,43.0,21600.0,33.4434,33.4434,33.3968,33.4123,21600.0
2011-02-24 11:20:00,43.01,43.07,43.01,43.04,16600.0,33.4201,33.4667,33.4201,33.4434,16600.0
2011-02-24 11:25:00,43.02,43.14,43.02,43.13,21200.0,33.4279,33.5211,33.4279,33.5133,21200.0
2011-02-24 11:30:00,43.14,43.2,43.13,43.13,33200.0,33.5211,33.5677,33.5133,33.5133,33200.0
2011-02-24 11:35:00,43.13,43.13,42.97,42.98,16400.0,33.5133,33.5133,33.389,33.3968,16400.0
2011-02-24 11:40:00,42.98,42.99,42.9,42.9,30200.0,33.3968,33.4046,33.3346,33.3346,30200.0
2011-02-24 11:45:00,42.9,42.9,42.72,42.78,26800.0,33.3346,33.3346,33.1948,33.2414,26800.0
2011-02-24 11:50:00,42.8,42.84,42.76,42.83,17800.0,33.2569,33.288,33.2258,33.2802,17800.0
2011-02-24 11:55:00,42.83,42.9,42.81,42.84,14600.0,33.2802,33.3346,33.2647,33.288,14600.0
2011-02-24 12:00:00,42.85,42.88,42.76,42.78,14600.0,33.2958,33.3191,33.2258,33.2414,14600.0
2011-02-24 12:05:00,42.78,42.8,42.65,42.69,21600.0,33.2414,33.2569,33.1404,33.1714,21600.0
2011-02-24 12:10:00,42.7,42.78,42.7,42.77,24400.0,33.1792,33.2414,33.1792,33.2336,24400.0
2011-02-24 12:15:00,42.77,42.84,42.77,42.84,21200.0,33.2336,33.288,33.2336,33.288,21200.0
2011-02-24 12:20:00,42.84,42.84,42.77,42.77,17600.0,33.288,33.288,33.2336,33.2336,17600.0
2011-02-24 12:25:00,42.77,42.77,42.66,42.68,18600.0,33.2336,33.2336,33.1481,33.1637,18600.0
2011-02-24 12:30:00,42.68,42.72,42.68,42.68,24000.0,33.1637,33.1948,33.1637,33.1637,24000.0
2011-02-24 12:35:00,42.69,42.77,42.67,42.76,16600.0,33.1714,33.2336,33.1559,33.2258,16600.0
2011-02-24 12:40:00,42.77,42.78,42.73,42.74,21000.0,33.2336,33.2414,33.2025,33.2103,21000.0
2011-02-24 12:45:00,42.72,42.73,42.64,42.71,20400.0,33.1948,33.2025,33.1326,33.187,20400.0
2011-02-24 12:50:00,42.73,42.78,42.71,42.78,15600.0,33.2025,33.2414,33.187,33.2414,15600.0
2011-02-24 12:55:00,42.78,42.83,42.78,42.82,16600.0,33.2414,33.2802,33.2414,33.2725,16600.0
2011-02-24 13:00:00,42.82,42.83,42.76,42.81,17800.0,33.2725,33.2802,33.2258,33.2647,17800.0
2011-02-24 13:05:00,42.82,42.84,42.76,42.76,20200.0,33.2725,33.288,33.2258,33.2258,20200.0
2011-02-24 13:10:00,42.75,42.82,42.74,42.78,17400.0,33.2181,33.2725,33.2103,33.2414,17400.0
2011-02-24 13:15:00,42.78,42.88,42.74,42.84,25800.0,33.2414,33.3191,33.2103,33.288,25800.0
2011-02-24 13:20:00,42.84,42.85,42.76,42.76,17800.0,33.288,33.2958,33.2258,33.2258,17800.0
2011-02-24 13:25:00,42.76,42.77,42.57,42.64,120400.0,33.2258,33.2336,33.0782,33.1326,120400.0
2011-02-24 13:30:00,42.64,42.65,42.6,42.63,25400.0,33.1326,33.1404,33.1015,33.1248,25400.0
2011-02-24 13:35:00,42.63,42.67,42.6,42.64,27000.0,33.1248,33.1559,33.1015,33.1326,27000.0
2011-02-24 13:40:00,42.65,42.68,42.52,42.56,24000.0,33.1404,33.1637,33.0393,33.0704,24000.0
2011-02-24 13:45:00,42.53,42.54,42.44,42.46,36600.0,33.0471,33.0549,32.9772,32.9927,36600.0
2011-02-24 13:50:00,42.45,42.48,42.4,42.43,25200.0,32.985,33.0083,32.9461,32.9694,25200.0
2011-02-24 13:55:00,42.41,42.45,42.35,42.41,42200.0,32.9539,32.985,32.9073,32.9539,42200.0
2011-02-24 14:00:00,42.41,42.57,42.41,42.56,43400.0,32.9539,33.0782,32.9539,33.0704,43400.0
2011-02-24 14:05:00,42.56,42.6,42.51,42.6,26200.0,33.0704,33.1015,33.0316,33.1015,26200.0
2011-02-24 14:10:00,42.6,42.7,42.59,42.7,23200.0,33.1015,33.1792,33.0937,33.1792,23200.0
2011-02-24 14:15:00,42.7,42.82,42.69,42.82,52800.0,33.1792,33.2725,33.1714,33.2725,52800.0
2011-02-24 14:20:00,42.82,42.85,42.76,42.85,38200.0,33.2725,33.2958,33.2258,33.2958,38200.0
2011-02-24 14:25:00,42.84,42.92,42.84,42.85,36600.0,33.288,33.3502,33.288,33.2958,36600.0
2011-02-24 14:30:00,42.86,42.95,42.84,42.95,65400.0,33.3035,33.3735,33.288,33.3735,65400.0
2011-02-24 14:35:00,42.94,42.95,42.87,42.94,35000.0,33.3657,33.3735,33.3113,33.3657,35000.0
2011-02-24 14:40:00,42.94,43.0,42.91,42.92,30400.0,33.3657,33.4123,33.3424,33.3502,30400.0
2011-02-24 14:45:00,42.92,42.94,42.87,42.93,29200.0,33.3502,33.3657,33.3113,33.3579,29200.0
2011-02-24 14:50:00,42.92,42.93,42.88,42.9,29200.0,33.3502,33.3579,33.3191,33.3346,29200.0
2011-02-24 14:55:00,42.9,42.94,42.88,42.92,31800.0,33.3346,33.3657,33.3191,33.3502,31800.0
2011-02-24 15:00:00,42.93,42.96,42.9,42.91,43600.0,33.3579,33.3812,33.3346,33.3424,43600.0
2011-02-24 15:05:00,42.9,43.02,42.9,43.02,30600.0,33.3346,33.4279,33.3346,33.4279,30600.0
2011-02-24 15:10:00,43.01,43.02,42.94,43.01,26600.0,33.4201,33.4279,33.3657,33.4201,26600.0
2011-02-24 15:15:00,43.01,43.06,42.99,43.01,32400.0,33.4201,33.4589,33.4046,33.4201,32400.0
2011-02-24 15:20:00,43.02,43.07,43.02,43.07,24000.0,33.4279,33.4667,33.4279,33.4667,24000.0
2011-02-24 15:25:00,43.06,43.06,43.0,43.01,22200.0,33.4589,33.4589,33.4123,33.4201,22200.0
2011-02-24 15:30:00,43.01,43.08,43.01,43.02,23000.0,33.4201,33.4745,33.4201,33.4279,23000.0
2011-02-24 15:35:00,43.02,43.05,42.99,43.01,42400.0,33.4279,33.4512,33.4046,33.4201,42400.0
2011-02-24 15:40:00,43.01,43.07,42.99,43.05,59800.0,33.4201,33.4667,33.4046,33.4512,59800.0
2011-02-24 15:45:00,43.04,43.05,43.0,43.0,76200.0,33.4434,33.4512,33.4123,33.4123,76200.0
2011-02-24 15:50:00,43.0,43.02,42.94,42.96,63200.0,33.4123,33.4279,33.3657,33.3812,63200.0
2011-02-24 15:55:00,42.97,43.0,42.95,42.99,84200.0,33.389,33.4123,33.3735,33.4046,84200.0
2011-02-25 09:30:00,43.37,43.46,43.15,43.46,99200.0,33.6998,33.7698,33.5289,33.7698,99200.0
2011-02-25 09:35:00,43.48,43.56,43.41,43.43,52400.0,33.7853,33.8475,33.7309,33.7464,52400.0
2011-02-25 09:40:00,43.42,43.54,43.42,43.53,42800.0,33.7387,33.8319,33.7387,33.8241,42800.0
2011-02-25 09:45:00,43.52,43.58,43.45,43.54,68200.0,33.8164,33.863,33.762,33.8319,68200.0
2011-02-25 09:50:00,43.55,43.55,43.43,43.55,29200.0,33.8397,33.8397,33.7464,33.8397,29200.0
2011-02-25 09:55:00,43.57,43.67,43.54,43.63,32400.0,33.8552,33.9329,33.8319,33.9019,32400.0
2011-02-25 10:00:00,43.63,43.75,43.62,43.66,73000.0,33.9019,33.9951,33.8941,33.9252,73000.0
2011-02-25 10:05:00,43.67,43.86,43.67,43.78,56600.0,33.9329,34.0806,33.9329,34.0184,56600.0
2011-02-25 10:10:00,43.8,43.8,43.73,43.78,32600.0,34.0339,34.0339,33.9796,34.0184,32600.0
2011-02-25 10:15:00,43.77,43.77,43.65,43.68,19600.0,34.0106,34.0106,33.9174,33.9407,19600.0
2011-02-25 10:20:00,43.68,43.73,43.66,43.73,21800.0,33.9407,33.9796,33.9252,33.9796,21800.0
2011-02-25 10:25:00,43.72,43.73,43.62,43.62,26400.0,33.9718,33.9796,33.8941,33.8941,26400.0
2011-02-25 10:30:00,43.63,43.64,43.54,43.56,37400.0,33.9019,33.9096,33.8319,33.8475,37400.0
2011-02-25 10:35:00,43.56,43.63,43.54,43.63,18200.0,33.8475,33.9019,33.8319,33.9019,18200.0
2011-02-25 10:40:00,43.63,43.68,43.61,43.66,21800.0,33.9019,33.9407,33.8863,33.9252,21800.0
2011-02-25 10:45:00,43.66,43.76,43.66,43.76,16800.0,33.9252,34.0029,33.9252,34.0029,16800.0
2011-02-25 10:50:00,43.77,43.83,43.76,43.82,13600.0,34.0106,34.0573,34.0029,34.0495,13600.0
2011-02-25 10:55:00,43.82,43.82,43.75,43.77,19200.0,34.0495,34.0495,33.9951,34.0106,19200.0
2011-02-25 11:00:00,43.77,43.77,43.71,43.74,21000.0,34.0106,34.0106,33.964,33.9873,21000.0
2011-02-25 11:05:00,43.72,43.77,43.71,43.73,14400.0,33.9718,34.0106,33.964,33.9796,14400.0
2011-02-25 11:10:00,43.74,43.82,43.74,43.81,9000.0,33.9873,34.0495,33.9873,34.0417,9000.0
2011-02-25 11:15:00,43.82,43.82,43.77,43.77,25400.0,34.0495,34.0495,34.0106,34.0106,25400.0
2011-02-25 11:20:00,43.75,43.77,43.63,43.63,35800.0,33.9951,34.0106,33.9019,33.9019,35800.0
2011-02-25 11:25:00,43.63,43.63,43.55,43.56,25600.0,33.9019,33.9019,33.8397,33.8475,25600.0
2011-02-25 11:30:00,43.56,43.62,43.55,43.61,12200.0,33.8475,33.8941,33.8397,33.8863,12200.0
2011-02-25 11:35:00,43.62,43.65,43.6,43.6,9200.0,33.8941,33.9174,33.8785,33.8785,9200.0
2011-02-25 11:40:00,43.59,43.61,43.54,43.55,19600.0,33.8708,33.8863,33.8319,33.8397,19600.0
2011-02-25 11:45:00,43.56,43.6,43.55,43.6,18800.0,33.8475,33.8785,33.8397,33.8785,18800.0
2011-02-25 11:50:00,43.58,43.65,43.54,43.65,40800.0,33.863,33.9174,33.8319,33.9174,40800.0
2011-02-25 11:55:00,43.62,43.69,43.61,43.65,37200.0,33.8941,33.9485,33.8863,33.9174,37200.0
2011-02-25 12:00:00,43.64,43.7,43.63,43.7,44000.0,33.9096,33.9562,33.9019,33.9562,44000.0
2011-02-25 12:05:00,43.71,43.74,43.7,43.73,40000.0,33.964,33.9873,33.9562,33.9796,40000.0
2011-02-25 12:10:00,43.72,43.8,43.72,43.75,36400.0,33.9718,34.0339,33.9718,33.9951,36400.0
2011-02-25 12:15:00,43.75,43.81,43.75,43.77,39000.0,33.9951,34.0417,33.9951,34.0106,39000.0
2011-02-25 12:20:00,43.76,43.77,43.74,43.75,35400.0,34.0029,34.0106,33.9873,33.9951,35400.0
2011-02-25 12:25:00,43.75,43.88,43.75,43.83,29400.0,33.9951,34.0961,33.9951,34.0573,29400.0
2011-02-25 12:30:00,43.83,43.83,43.8,43.81,22600.0,34.0573,34.0573,34.0339,34.0417,22600.0
2011-02-25 12:35:00,43.81,43.85,43.81,43.83,18000.0,34.0417,34.0728,34.0417,34.0573,18000.0
2011-02-25 12:40:00,43.84,43.84,43.81,43.82,28000.0,34.065,34.065,34.0417,34.0495,28000.0
2011-02-25 12:45:00,43.82,43.82,43.79,43.82,23200.0,34.0495,34.0495,34.0262,34.0495,23200.0
2011-02-25 12:50:00,43.82,43.82,43.79,43.82,24200.0,34.0495,34.0495,34.0262,34.0495,24200.0
2011-02-25 12:55:00,43.82,43.82,43.79,43.8,22800.0,34.0495,34.0495,34.0262,34.0339,22800.0
2011-02-25 13:00:00,43.79,43.79,43.7,43.7,28200.0,34.0262,34.0262,33.9562,33.9562,28200.0
2011-02-25 13:05:00,43.71,43.75,43.71,43.73,18800.0,33.964,33.9951,33.964,33.9796,18800.0
2011-02-25 13:10:00,43.74,43.76,43.73,43.76,35200.0,33.9873,34.0029,33.9796,34.0029,35200.0
2011-02-25 13:15:00,43.76,43.77,43.74,43.77,18200.0,34.0029,34.0106,33.9873,34.0106,18200.0
2011-02-25 13:20:00,43.77,43.77,43.74,43.76,33200.0,34.0106,34.0106,33.9873,34.0029,33200.0
2011-02-25 13:25:00,43.76,43.76,43.74,43.75,24400.0,34.0029,34.0029,33.9873,33.9951,24400.0
2011-02-25 13:30:00,43.76,43.76,43.7,43.73,42200.0,34.0029,34.0029,33.9562,33.9796,42200.0
2011-02-25 13:35:00,43.73,43.73,43.7,43.7,28800.0,33.9796,33.9796,33.9562,33.9562,28800.0
2011-02-25 13:40:00,43.7,43.77,43.7,43.75,42800.0,33.9562,34.0106,33.9562,33.9951,42800.0
2011-02-25 13:45:00,43.75,43.76,43.72,43.73,11200.0,33.9951,34.0029,33.9718,33.9796,11200.0
2011-02-25 13:50:00,43.73,43.74,43.69,43.7,25600.0,33.9796,33.9873,33.9485,33.9562,25600.0
2011-02-25 13:55:00,43.71,43.72,43.68,43.69,10200.0,33.964,33.9718,33.9407,33.9485,10200.0
2011-02-25 14:00:00,43.71,43.71,43.65,43.65,19400.0,33.964,33.964,33.9174,33.9174,19400.0
2011-02-25 14:05:00,43.65,43.67,43.63,43.67,52800.0,33.9174,33.9329,33.9019,33.9329,52800.0
2011-02-25 14:10:00,43.66,43.71,43.65,43.7,34000.0,33.9252,33.964,33.9174,33.9562,34000.0
2011-02-25 14:15:00,43.7,43.71,43.69,43.71,24200.0,33.9562,33.964,33.9485,33.964,24200.0
2011-02-25 14:20:00,43.7,43.73,43.68,43.73,117000.0,33.9562,33.9796,33.9407,33.9796,117000.0
2011-02-25 14:25:00,43.74,43.74,43.68,43.69,21600.0,33.9873,33.9873,33.9407,33.9485,21600.0
2011-02-25 14:30:00,43.7,43.71,43.68,43.69,29800.0,33.9562,33.964,33.9407,33.9485,29800.0
2011-02-25 14:35:00,43.69,43.7,43.67,43.68,25600.0,33.9485,33.9562,33.9329,33.9407,25600.0
2011-02-25 14:40:00,43.68,43.7,43.63,43.7,29600.0,33.9407,33.9562,33.9019,33.9562,29600.0
2011-02-25 14:45:00,43.7,43.71,43.67,43.69,24200.0,33.9562,33.964,33.9329,33.9485,24200.0
2011-02-25 14:50:00,43.7,43.74,43.68,43.74,25200.0,33.9562,33.9873,33.9407,33.9873,25200.0
2011-02-25 14:55:00,43.73,43.75,43.71,43.73,26800.0,33.9796,33.9951,33.964,33.9796,26800.0
2011-02-25 15:00:00,43.73,43.73,43.71,43.72,27000.0,33.9796,33.9796,33.964,33.9718,27000.0
2011-02-25 15:05:00,43.72,43.73,43.72,43.73,28000.0,33.9718,33.9796,33.9718,33.9796,28000.0
2011-02-25 15:10:00,43.73,43.74,43.72,43.74,38000.0,33.9796,33.9873,33.9718,33.9873,38000.0
2011-02-25 15:15:00,43.74,43.74,43.71,43.71,17400.0,33.9873,33.9873,33.964,33.964,17400.0
2011-02-25 15:20:00,43.73,43.73,43.71,43.71,21200.0,33.9796,33.9796,33.964,33.964,21200.0
2011-02-25 15:25:00,43.71,43.73,43.69,43.71,27400.0,33.964,33.9796,33.9485,33.964,27400.0
2011-02-25 15:30:00,43.7,43.72,43.68,43.7,43000.0,33.9562,33.9718,33.9407,33.9562,43000.0
2011-02-25 15:35:00,43.7,43.72,43.69,43.72,34000.0,33.9562,33.9718,33.9485,33.9718,34000.0
2011-02-25 15:40:00,43.72,43.72,43.68,43.7,31800.0,33.9718,33.9718,33.9407,33.9562,31800.0
2011-02-25 15:45:00,43.7,43.74,43.69,43.72,51000.0,33.9562,33.9873,33.9485,33.9718,51000.0
2011-02-25 15:50:00,43.73,43.73,43.7,43.73,67000.0,33.9796,33.9796,33.9562,33.9796,67000.0
2011-02-25 15:55:00,43.72,43.73,43.71,43.72,100600.0,33.9718,33.9796,33.964,33.9718,100600.0
2011-02-28 09:30:00,43.79,44.05,43.77,44.02,37800.0,34.0262,34.2282,34.0106,34.2049,37800.0
2011-02-28 09:35:00,44.04,44.11,43.94,44.1,29400.0,34.2204,34.2748,34.1427,34.2671,29400.0
2011-02-28 09:40:00,44.08,44.08,43.92,44.06,29000.0,34.2515,34.2515,34.1272,34.236,29000.0
2011-02-28 09:45:00,44.02,44.04,43.97,43.99,36400.0,34.2049,34.2204,34.166,34.1816,36400.0
2011-02-28 09:50:00,44.02,44.05,43.97,44.04,44800.0,34.2049,34.2282,34.166,34.2204,44800.0
2011-02-28 09:55:00,44.05,44.07,43.99,44.0,25800.0,34.2282,34.2437,34.1816,34.1894,25800.0
2011-02-28 10:00:00,44.01,44.12,44.01,44.1,37000.0,34.1971,34.2826,34.1971,34.2671,37000.0
2011-02-28 10:05:00,44.1,44.15,44.08,44.1,41400.0,34.2671,34.3059,34.2515,34.2671,41400.0
2011-02-28 10:10:00,44.13,44.14,44.06,44.13,37000.0,34.2904,34.2981,34.236,34.2904,37000.0
2011-02-28 10:15:00,44.1,44.18,44.1,44.17,42600.0,34.2671,34.3292,34.2671,34.3214,42600.0
2011-02-28 10:20:00,44.17,44.19,44.14,44.19,18800.0,34.3214,34.337,34.2981,34.337,18800.0
2011-02-28 10:25:00,44.2,44.24,44.18,44.19,27600.0,34.3448,34.3758,34.3292,34.337,27600.0
2011-02-28 10:30:00,44.2,44.25,44.19,44.24,23600.0,34.3448,34.3836,34.337,34.3758,23600.0
2011-02-28 10:35:00,44.23,44.24,44.2,44.21,30400.0,34.3681,34.3758,34.3448,34.3525,30400.0
2011-02-28 10:40:00,44.21,44.24,44.21,44.24,20200.0,34.3525,34.3758,34.3525,34.3758,20200.0
2011-02-28 10:45:00,44.25,44.26,44.21,44.23,41800.0,34.3836,34.3914,34.3525,34.3681,41800.0
2011-02-28 10:50:00,44.22,44.24,44.18,44.24,13400.0,34.3603,34.3758,34.3292,34.3758,13400.0
2011-02-28 10:55:00,44.25,44.29,44.24,44.25,23200.0,34.3836,34.4147,34.3758,34.3836,23200.0
2011-02-28 11:00:00,44.26,44.3,44.26,44.26,12400.0,34.3914,34.4225,34.3914,34.3914,12400.0
2011-02-28 11:05:00,44.27,44.32,44.27,44.31,15800.0,34.3992,34.438,34.3992,34.4302,15800.0
2011-02-28 11:10:00,44.32,44.35,44.31,44.35,44600.0,34.438,34.4613,34.4302,34.4613,44600.0
2011-02-28 11:15:00,44.35,44.37,44.29,44.31,20800.0,34.4613,34.4769,34.4147,34.4302,20800.0
2011-02-28 11:20:00,44.33,44.33,44.26,44.26,22200.0,34.4458,34.4458,34.3914,34.3914,22200.0
2011-02-28 11:25:00,44.26,44.27,44.17,44.23,34400.0,34.3914,34.3992,34.3214,34.3681,34400.0
2011-02-28 11:30:00,44.22,44.24,44.21,44.21,23000.0,34.3603,34.3758,34.3525,34.3525,23000.0
2011-02-28 11:35:00,44.21,44.21,44.16,44.18,18200.0,34.3525,34.3525,34.3137,34.3292,18200.0
2011-02-28 11:40:00,44.18,44.19,44.13,44.16,20600.0,34.3292,34.337,34.2904,34.3137,20600.0
2011-02-28 11:45:00,44.13,44.15,44.12,44.15,36600.0,34.2904,34.3059,34.2826,34.3059,36600.0
2011-02-28 11:50:00,44.15,44.17,44.15,44.16,16200.0,34.3059,34.3214,34.3059,34.3137,16200.0
2011-02-28 11:55:00,44.16,44.16,44.13,44.14,20400.0,34.3137,34.3137,34.2904,34.2981,20400.0
2011-02-28 12:00:00,44.15,44.15,44.07,44.1,23200.0,34.3059,34.3059,34.2437,34.2671,23200.0
2011-02-28 12:05:00,44.1,44.1,44.05,44.06,23400.0,34.2671,34.2671,34.2282,34.236,23400.0
2011-02-28 12:10:00,44.08,44.08,44.02,44.04,15200.0,34.2515,34.2515,34.2049,34.2204,15200.0
2011-02-28 12:15:00,44.04,44.05,44.01,44.01,15200.0,34.2204,34.2282,34.1971,34.1971,15200.0
2011-02-28 12:20:00,44.02,44.04,44.01,44.02,5600.0,34.2049,34.2204,34.1971,34.2049,5600.0
2011-02-28 12:25:00,44.03,44.05,44.02,44.04,20400.0,34.2127,34.2282,34.2049,34.2204,20400.0
2011-02-28 12:30:00,44.05,44.08,44.02,44.07,23800.0,34.2282,34.2515,34.2049,34.2437,23800.0
2011-02-28 12:35:00,44.08,44.09,44.05,44.08,27400.0,34.2515,34.2593,34.2282,34.2515,27400.0
2011-02-28 12:40:00,44.07,44.08,44.05,44.07,19000.0,34.2437,34.2515,34.2282,34.2437,19000.0
2011-02-28 12:45:00,44.06,44.07,44.0,44.01,17200.0,34.236,34.2437,34.1894,34.1971,17200.0
2011-02-28 12:50:00,44.01,44.02,43.98,43.98,23200.0,34.1971,34.2049,34.1738,34.1738,23200.0
2011-02-28 12:55:00,43.97,43.99,43.92,43.92,15200.0,34.166,34.1816,34.1272,34.1272,15200.0
2011-02-28 13:00:00,43.92,43.93,43.87,43.9,7000.0,34.1272,34.135,34.0883,34.1116,7000.0
2011-02-28 13:05:00,43.91,43.98,43.88,43.98,51600.0,34.1194,34.1738,34.0961,34.1738,51600.0
2011-02-28 13:10:00,43.98,44.05,43.98,44.04,20400.0,34.1738,34.2282,34.1738,34.2204,20400.0
2011-02-28 13:15:00,44.04,44.06,43.99,44.03,21600.0,34.2204,34.236,34.1816,34.2127,21600.0
2011-02-28 13:20:00,44.04,44.05,43.99,44.01,12800.0,34.2204,34.2282,34.1816,34.1971,12800.0
2011-02-28 13:25:00,43.99,44.01,43.96,44.0,10000.0,34.1816,34.1971,34.1583,34.1894,10000.0
2011-02-28 13:30:00,44.0,44.02,43.99,44.01,16000.0,34.1894,34.2049,34.1816,34.1971,16000.0
2011-02-28 13:35:00,44.01,44.01,43.97,43.97,40400.0,34.1971,34.1971,34.166,34.166,40400.0
2011-02-28 13:40:00,43.99,44.04,43.96,43.97,22000.0,34.1816,34.2204,34.1583,34.166,22000.0
2011-02-28 13:45:00,43.95,43.99,43.93,43.97,13400.0,34.1505,34.1816,34.135,34.166,13400.0
2011-02-28 13:50:00,43.98,43.99,43.92,43.96,28600.0,34.1738,34.1816,34.1272,34.1583,28600.0
2011-02-28 13:55:00,43.96,43.98,43.9,43.9,12800.0,34.1583,34.1738,34.1116,34.1116,12800.0
2011-02-28 14:00:00,43.89,43.92,43.88,43.89,16600.0,34.1039,34.1272,34.0961,34.1039,16600.0
2011-02-28 14:05:00,43.9,43.96,43.9,43.93,12200.0,34.1116,34.1583,34.1116,34.135,12200.0
2011-02-28 14:10:00,43.93,43.99,43.92,43.99,17800.0,34.135,34.1816,34.1272,34.1816,17800.0
2011-02-28 14:15:00,43.98,44.02,43.97,43.99,23600.0,34.1738,34.2049,34.166,34.1816,23600.0
2011-02-28 14:20:00,43.99,44.01,43.98,43.98,15600.0,34.1816,34.1971,34.1738,34.1738,15600.0
2011-02-28 14:25:00,43.98,44.01,43.98,43.99,34400.0,34.1738,34.1971,34.1738,34.1816,34400.0
2011-02-28 14:30:00,44.01,44.02,43.98,43.98,33600.0,34.1971,34.2049,34.1738,34.1738,33600.0
2011-02-28 14:35:00,43.98,44.02,43.98,44.02,20000.0,34.1738,34.2049,34.1738,34.2049,20000.0
2011-02-28 14:40:00,44.01,44.02,43.99,44.02,12600.0,34.1971,34.2049,34.1816,34.2049,12600.0
2011-02-28 14:45:00,44.02,44.05,44.0,44.01,17400.0,34.2049,34.2282,34.1894,34.1971,17400.0
2011-02-28 14:50:00,43.99,44.05,43.99,44.05,17000.0,34.1816,34.2282,34.1816,34.2282,17000.0
2011-02-28 14:55:00,44.06,44.12,44.05,44.11,16200.0,34.236,34.2826,34.2282,34.2748,16200.0
2011-02-28 15:00:00,44.11,44.12,44.08,44.08,18000.0,34.2748,34.2826,34.2515,34.2515,18000.0
2011-02-28 15:05:00,44.08,44.1,44.07,44.08,13000.0,34.2515,34.2671,34.2437,34.2515,13000.0
2011-02-28 15:10:00,44.08,44.11,44.06,44.11,21400.0,34.2515,34.2748,34.236,34.2748,21400.0
2011-02-28 15:15:00,44.1,44.13,44.09,44.12,16600.0,34.2671,34.2904,34.2593,34.2826,16600.0
2011-02-28 15:20:00,44.11,44.13,44.08,44.1,28600.0,34.2748,34.2904,34.2515,34.2671,28600.0
2011-02-28 15:25:00,44.1,44.13,44.1,44.13,14000.0,34.2671,34.2904,34.2671,34.2904,14000.0
2011-02-28 15:30:00,44.13,44.19,44.12,44.19,31200.0,34.2904,34.337,34.2826,34.337,31200.0
2011-02-28 15:35:00,44.19,44.22,44.13,44.2,34600.0,34.337,34.3603,34.2904,34.3448,34600.0
2011-02-28 15:40:00,44.19,44.19,44.13,44.16,15400.0,34.337,34.337,34.2904,34.3137,15400.0
2011-02-28 15:45:00,44.15,44.16,44.09,44.15,59000.0,34.3059,34.3137,34.2593,34.3059,59000.0
2011-02-28 15:50:00,44.16,44.2,44.16,44.18,39000.0,34.3137,34.3448,34.3137,34.3292,39000.0
2011-02-28 15:55:00,44.18,44.22,44.16,44.21,122200.0,34.3292,34.3603,34.3137,34.3525,122200.0
2011-03-01 09:30:00,44.44,44.57,44.38,44.55,54600.0,34.5312,34.6323,34.4846,34.6167,54600.0
2011-03-01 09:35:00,44.54,44.58,44.41,44.46,60000.0,34.6089,34.64,34.5079,34.5468,60000.0
2011-03-01 09:40:00,44.47,44.5,44.22,44.24,36000.0,34.5546,34.5779,34.3603,34.3758,36000.0
2011-03-01 09:45:00,44.25,44.32,44.22,44.29,21600.0,34.3836,34.438,34.3603,34.4147,21600.0
2011-03-01 09:50:00,44.3,44.36,44.28,44.29,30400.0,34.4225,34.4691,34.4069,34.4147,30400.0
2011-03-01 09:55:00,44.29,44.37,44.24,44.36,17200.0,34.4147,34.4769,34.3758,34.4691,17200.0
2011-03-01 10:00:00,44.38,44.45,44.26,44.31,53800.0,34.4846,34.539,34.3914,34.4302,53800.0
2011-03-01 10:05:00,44.29,44.3,44.08,44.15,44000.0,34.4147,34.4225,34.2515,34.3059,44000.0
2011-03-01 10:10:00,44.13,44.13,44.01,44.09,21800.0,34.2904,34.2904,34.1971,34.2593,21800.0
2011-03-01 10:15:00,44.1,44.14,43.96,43.97,29200.0,34.2671,34.2981,34.1583,34.166,29200.0
2011-03-01 10:20:00,43.97,44.06,43.94,44.02,28000.0,34.166,34.236,34.1427,34.2049,28000.0
2011-03-01 10:25:00,44.02,44.08,43.92,43.92,34800.0,34.2049,34.2515,34.1272,34.1272,34800.0
2011-03-01 10:30:00,43.93,43.99,43.85,43.95,54600.0,34.135,34.1816,34.0728,34.1505,54600.0
2011-03-01 10:35:00,43.97,44.02,43.95,43.98,31400.0,34.166,34.2049,34.1505,34.1738,31400.0
2011-03-01 10:40:00,44.03,44.14,44.03,44.13,38200.0,34.2127,34.2981,34.2127,34.2904,38200.0
2011-03-01 10:45:00,44.13,44.19,44.12,44.13,21200.0,34.2904,34.337,34.2826,34.2904,21200.0
2011-03-01 10:50:00,44.15,44.23,44.1,44.19,25600.0,34.3059,34.3681,34.2671,34.337,25600.0
2011-03-01 10:55:00,44.21,44.26,44.17,44.24,16400.0,34.3525,34.3914,34.3214,34.3758,16400.0
2011-03-01 11:00:00,44.25,44.3,44.24,44.24,24000.0,34.3836,34.4225,34.3758,34.3758,24000.0
2011-03-01 11:05:00,44.24,44.27,44.21,44.24,103400.0,34.3758,34.3992,34.3525,34.3758,103400.0
2011-03-01 11:10:00,44.24,44.35,44.24,44.31,35400.0,34.3758,34.4613,34.3758,34.4302,35400.0
2011-03-01 11:15:00,44.3,44.37,44.29,44.34,29800.0,34.4225,34.4769,34.4147,34.4535,29800.0
2011-03-01 11:20:00,44.34,44.38,44.2,44.21,62000.0,34.4535,34.4846,34.3448,34.3525,62000.0
2011-03-01 11:25:00,44.2,44.23,44.2,44.21,47600.0,34.3448,34.3681,34.3448,34.3525,47600.0
2011-03-01 11:30:00,44.21,44.23,44.18,44.22,44200.0,34.3525,34.3681,34.3292,34.3603,44200.0
2011-03-01 11:35:00,44.21,44.26,44.19,44.19,19200.0,34.3525,34.3914,34.337,34.337,19200.0
2011-03-01 11:40:00,44.22,44.23,44.19,44.22,16200.0,34.3603,34.3681,34.337,34.3603,16200.0
2011-03-01 11:45:00,44.22,44.24,44.19,44.22,36400.0,34.3603,34.3758,34.337,34.3603,36400.0
2011-03-01 11:50:00,44.22,44.23,44.2,44.21,122800.0,34.3603,34.3681,34.3448,34.3525,122800.0
2011-03-01 11:55:00,44.21,44.22,44.08,44.1,50200.0,34.3525,34.3603,34.2515,34.2671,50200.0
2011-03-01 12:00:00,44.1,44.13,44.05,44.08,58200.0,34.2671,34.2904,34.2282,34.2515,58200.0
2011-03-01 12:05:00,44.07,44.16,44.07,44.09,33400.0,34.2437,34.3137,34.2437,34.2593,33400.0
2011-03-01 12:10:00,44.1,44.13,44.06,44.08,42400.0,34.2671,34.2904,34.236,34.2515,42400.0
2011-03-01 12:15:00,44.08,44.12,44.07,44.12,29200.0,34.2515,34.2826,34.2437,34.2826,29200.0
2011-03-01 12:20:00,44.12,44.19,44.12,44.18,24800.0,34.2826,34.337,34.2826,34.3292,24800.0
2011-03-01 12:25:00,44.18,44.19,44.09,44.13,15200.0,34.3292,34.337,34.2593,34.2904,15200.0
2011-03-01 12:30:00,44.12,44.16,44.1,44.14,16800.0,34.2826,34.3137,34.2671,34.2981,16800.0
2011-03-01 12:35:00,44.15,44.2,44.15,44.16,21800.0,34.3059,34.3448,34.3059,34.3137,21800.0
2011-03-01 12:40:00,44.16,44.2,44.14,44.2,24200.0,34.3137,34.3448,34.2981,34.3448,24200.0
2011-03-01 12:45:00,44.2,44.23,44.18,44.2,15200.0,34.3448,34.3681,34.3292,34.3448,15200.0
2011-03-01 12:50:00,44.2,44.23,44.13,44.15,17200.0,34.3448,34.3681,34.2904,34.3059,17200.0
2011-03-01 12:55:00,44.15,44.19,44.14,44.18,29000.0,34.3059,34.337,34.2981,34.3292,29000.0
2011-03-01 13:00:00,44.17,44.18,44.14,44.18,63200.0,34.3214,34.3292,34.2981,34.3292,63200.0
2011-03-01 13:05:00,44.17,44.22,44.16,44.21,17000.0,34.3214,34.3603,34.3137,34.3525,17000.0
2011-03-01 13:10:00,44.21,44.24,44.2,44.2,23000.0,34.3525,34.3758,34.3448,34.3448,23000.0
2011-03-01 13:15:00,44.2,44.22,44.19,44.2,85400.0,34.3448,34.3603,34.337,34.3448,85400.0
2011-03-01 13:20:00,44.19,44.24,44.18,44.21,36800.0,34.337,34.3758,34.3292,34.3525,36800.0
2011-03-01 13:25:00,44.21,44.23,44.12,44.15,33600.0,34.3525,34.3681,34.2826,34.3059,33600.0
2011-03-01 13:30:00,44.15,44.18,44.14,44.16,18600.0,34.3059,34.3292,34.2981,34.3137,18600.0
2011-03-01 13:35:00,44.17,44.2,44.13,44.17,24200.0,34.3214,34.3448,34.2904,34.3214,24200.0
2011-03-01 13:40:00,44.16,44.21,44.12,44.12,41400.0,34.3137,34.3525,34.2826,34.2826,41400.0
2011-03-01 13:45:00,44.11,44.16,44.1,44.13,14200.0,34.2748,34.3137,34.2671,34.2904,14200.0
2011-03-01 13:50:00,44.12,44.13,44.05,44.09,23200.0,34.2826,34.2904,34.2282,34.2593,23200.0
2011-03-01 13:55:00,44.11,44.17,44.1,44.16,19600.0,34.2748,34.3214,34.2671,34.3137,19600.0
2011-03-01 14:00:00,44.16,44.17,44.02,44.02,31800.0,34.3137,34.3214,34.2049,34.2049,31800.0
2011-03-01 14:05:00,44.03,44.08,44.01,44.04,57400.0,34.2127,34.2515,34.1971,34.2204,57400.0
2011-03-01 14:10:00,44.04,44.08,43.98,44.02,84600.0,34.2204,34.2515,34.1738,34.2049,84600.0
2011-03-01 14:15:00,44.04,44.08,43.98,44.08,25400.0,34.2204,34.2515,34.1738,34.2515,25400.0
2011-03-01 14:20:00,44.08,44.08,43.98,43.98,32000.0,34.2515,34.2515,34.1738,34.1738,32000.0
2011-03-01 14:25:00,43.98,44.02,43.93,43.94,31200.0,34.1738,34.2049,34.135,34.1427,31200.0
2011-03-01 14:30:00,43.94,43.98,43.9,43.91,51000.0,34.1427,34.1738,34.1116,34.1194,51000.0
2011-03-01 14:35:00,43.91,43.94,43.84,43.87,65400.0,34.1194,34.1427,34.065,34.0883,65400.0
2011-03-01 14:40:00,43.87,43.9,43.83,43.9,34800.0,34.0883,34.1116,34.0573,34.1116,34800.0
2011-03-01 14:45:00,43.9,43.92,43.85,43.91,28400.0,34.1116,34.1272,34.0728,34.1194,28400.0
2011-03-01 14:50:00,43.91,44.01,43.91,43.98,36600.0,34.1194,34.1971,34.1194,34.1738,36600.0
2011-03-01 14:55:00,43.98,43.99,43.89,43.9,48600.0,34.1738,34.1816,34.1039,34.1116,48600.0
2011-03-01 15:00:00,43.91,43.98,43.91,43.92,47600.0,34.1194,34.1738,34.1194,34.1272,47600.0
2011-03-01 15:05:00,43.92,43.93,43.85,43.85,46200.0,34.1272,34.135,34.0728,34.0728,46200.0
2011-03-01 15:10:00,43.85,43.87,43.83,43.85,48200.0,34.0728,34.0883,34.0573,34.0728,48200.0
2011-03-01 15:15:00,43.86,44.07,43.86,44.07,37200.0,34.0806,34.2437,34.0806,34.2437,37200.0
2011-03-01 15:20:00,44.1,44.1,44.05,44.08,45800.0,34.2671,34.2671,34.2282,34.2515,45800.0
2011-03-01 15:25:00,44.07,44.07,43.98,44.02,42400.0,34.2437,34.2437,34.1738,34.2049,42400.0
2011-03-01 15:30:00,44.02,44.13,44.01,44.13,39000.0,34.2049,34.2904,34.1971,34.2904,39000.0
2011-03-01 15:35:00,44.13,44.14,44.08,44.1,45400.0,34.2904,34.2981,34.2515,34.2671,45400.0
2011-03-01 15:40:00,44.1,44.13,44.05,44.05,40600.0,34.2671,34.2904,34.2282,34.2282,40600.0
2011-03-01 15:45:00,44.05,44.06,43.9,43.94,84200.0,34.2282,34.236,34.1116,34.1427,84200.0
2011-03-01 15:50:00,43.95,43.97,43.88,43.9,58400.0,34.1505,34.166,34.0961,34.1116,58400.0
2011-03-01 15:55:00,43.91,43.99,43.85,43.86,315000.0,34.1194,34.1816,34.0728,34.0806,315000.0
2011-03-02 09:30:00,43.71,43.87,43.7,43.83,58000.0,33.964,34.0883,33.9562,34.0573,58000.0
2011-03-02 09:35:00,43.83,43.99,43.83,43.94,31600.0,34.0573,34.1816,34.0573,34.1427,31600.0
2011-03-02 09:40:00,43.99,44.17,43.99,44.08,16400.0,34.1816,34.3214,34.1816,34.2515,16400.0
2011-03-02 09:45:00,44.07,44.1,44.01,44.07,20800.0,34.2437,34.2671,34.1971,34.2437,20800.0
2011-03-02 09:50:00,44.06,44.16,44.01,44.12,15000.0,34.236,34.3137,34.1971,34.2826,15000.0
2011-03-02 09:55:00,44.11,44.15,44.1,44.1,14000.0,34.2748,34.3059,34.2671,34.2671,14000.0
2011-03-02 10:00:00,44.1,44.15,44.04,44.09,24600.0,34.2671,34.3059,34.2204,34.2593,24600.0
2011-03-02 10:05:00,44.1,44.16,44.06,44.06,15600.0,34.2671,34.3137,34.236,34.236,15600.0
2011-03-02 10:10:00,44.06,44.07,43.98,44.07,20000.0,34.236,34.2437,34.1738,34.2437,20000.0
2011-03-02 10:15:00,44.07,44.14,44.05,44.13,16600.0,34.2437,34.2981,34.2282,34.2904,16600.0
2011-03-02 10:20:00,44.14,44.14,44.04,44.04,13400.0,34.2981,34.2981,34.2204,34.2204,13400.0
2011-03-02 10:25:00,44.04,44.12,44.04,44.12,9000.0,34.2204,34.2826,34.2204,34.2826,9000.0
2011-03-02 10:30:00,44.11,44.14,44.06,44.1,29200.0,34.2748,34.2981,34.236,34.2671,29200.0
2011-03-02 10:35:00,44.09,44.28,44.09,44.28,26000.0,34.2593,34.4069,34.2593,34.4069,26000.0
2011-03-02 10:40:00,44.29,44.34,44.27,44.28,17800.0,34.4147,34.4535,34.3992,34.4069,17800.0
2011-03-02 10:45:00,44.29,44.32,44.28,44.3,17400.0,34.4147,34.438,34.4069,34.4225,17400.0
2011-03-02 10:50:00,44.32,44.32,44.24,44.24,22600.0,34.438,34.438,34.3758,34.3758,22600.0
2011-03-02 10:55:00,44.23,44.26,44.23,44.24,13600.0,34.3681,34.3914,34.3681,34.3758,13600.0
2011-03-02 11:00:00,44.24,44.33,44.22,44.3,23400.0,34.3758,34.4458,34.3603,34.4225,23400.0
2011-03-02 11:05:00,44.29,44.31,44.23,44.25,25800.0,34.4147,34.4302,34.3681,34.3836,25800.0
2011-03-02 11:10:00,44.24,44.27,44.2,44.24,19000.0,34.3758,34.3992,34.3448,34.3758,19000.0
2011-03-02 11:15:00,44.23,44.29,44.21,44.24,23600.0,34.3681,34.4147,34.3525,34.3758,23600.0
2011-03-02 11:20:00,44.25,44.25,44.18,44.2,21800.0,34.3836,34.3836,34.3292,34.3448,21800.0
2011-03-02 11:25:00,44.2,44.22,44.15,44.17,22600.0,34.3448,34.3603,34.3059,34.3214,22600.0
2011-03-02 11:30:00,44.17,44.23,44.13,44.18,26200.0,34.3214,34.3681,34.2904,34.3292,26200.0
2011-03-02 11:35:00,44.18,44.18,44.1,44.1,17800.0,34.3292,34.3292,34.2671,34.2671,17800.0
2011-03-02 11:40:00,44.1,44.13,44.04,44.04,28600.0,34.2671,34.2904,34.2204,34.2204,28600.0
2011-03-02 11:45:00,44.03,44.04,43.98,44.01,29000.0,34.2127,34.2204,34.1738,34.1971,29000.0
2011-03-02 11:50:00,44.02,44.03,43.98,43.99,25200.0,34.2049,34.2127,34.1738,34.1816,25200.0
2011-03-02 11:55:00,43.98,43.98,43.88,43.89,30200.0,34.1738,34.1738,34.0961,34.1039,30200.0
2011-03-02 12:00:00,43.88,43.91,43.87,43.9,49000.0,34.0961,34.1194,34.0883,34.1116,49000.0
2011-03-02 12:05:00,43.9,43.92,43.86,43.88,55600.0,34.1116,34.1272,34.0806,34.0961,55600.0
2011-03-02 12:10:00,43.9,43.99,43.9,43.96,165400.0,34.1116,34.1816,34.1116,34.1583,165400.0
2011-03-02 12:15:00,43.95,44.02,43.94,44.01,50800.0,34.1505,34.2049,34.1427,34.1971,50800.0
2011-03-02 12:20:00,44.02,44.12,44.02,44.11,14000.0,34.2049,34.2826,34.2049,34.2748,14000.0
2011-03-02 12:25:00,44.13,44.13,44.06,44.07,16000.0,34.2904,34.2904,34.236,34.2437,16000.0
2011-03-02 12:30:00,44.07,44.1,44.04,44.05,30200.0,34.2437,34.2671,34.2204,34.2282,30200.0
2011-03-02 12:35:00,44.06,44.11,44.04,44.09,31600.0,34.236,34.2748,34.2204,34.2593,31600.0
2011-03-02 12:40:00,44.09,44.09,44.08,44.08,17000.0,34.2593,34.2593,34.2515,34.2515,17000.0
2011-03-02 12:45:00,44.08,44.12,44.05,44.12,13600.0,34.2515,34.2826,34.2282,34.2826,13600.0
2011-03-02 12:50:00,44.12,44.12,44.05,44.05,13600.0,34.2826,34.2826,34.2282,34.2282,13600.0
2011-03-02 12:55:00,44.04,44.06,44.0,44.0,24600.0,34.2204,34.236,34.1894,34.1894,24600.0
2011-03-02 13:00:00,44.0,44.09,44.0,44.06,66000.0,34.1894,34.2593,34.1894,34.236,66000.0
2011-03-02 13:05:00,44.07,44.09,44.01,44.01,16200.0,34.2437,34.2593,34.1971,34.1971,16200.0
2011-03-02 13:10:00,44.0,44.02,43.94,44.02,20000.0,34.1894,34.2049,34.1427,34.2049,20000.0
2011-03-02 13:15:00,44.01,44.02,43.97,43.98,25800.0,34.1971,34.2049,34.166,34.1738,25800.0
2011-03-02 13:20:00,43.98,44.03,43.97,44.02,15800.0,34.1738,34.2127,34.166,34.2049,15800.0
2011-03-02 13:25:00,44.04,44.06,44.0,44.0,13000.0,34.2204,34.236,34.1894,34.1894,13000.0
2011-03-02 13:30:00,44.02,44.07,44.01,44.04,32400.0,34.2049,34.2437,34.1971,34.2204,32400.0
2011-03-02 13:35:00,44.04,44.07,43.99,44.02,43200.0,34.2204,34.2437,34.1816,34.2049,43200.0
2011-03-02 13:40:00,44.01,44.02,43.98,44.02,50800.0,34.1971,34.2049,34.1738,34.2049,50800.0
2011-03-02 13:45:00,44.02,44.09,43.96,44.08,58600.0,34.2049,34.2593,34.1583,34.2515,58600.0
2011-03-02 13:50:00,44.08,44.15,44.08,44.09,56200.0,34.2515,34.3059,34.2515,34.2593,56200.0
2011-03-02 13:55:00,44.08,44.14,44.05,44.12,81600.0,34.2515,34.2981,34.2282,34.2826,81600.0
2011-03-02 14:00:00,44.13,44.13,44.01,44.01,32000.0,34.2904,34.2904,34.1971,34.1971,32000.0
2011-03-02 14:05:00,44.02,44.13,44.02,44.08,23000.0,34.2049,34.2904,34.2049,34.2515,23000.0
2011-03-02 14:10:00,44.09,44.19,44.09,44.17,68000.0,34.2593,34.337,34.2593,34.3214,68000.0
2011-03-02 14:15:00,44.17,44.21,44.12,44.13,25800.0,34.3214,34.3525,34.2826,34.2904,25800.0
2011-03-02 14:20:00,44.13,44.17,44.1,44.12,30200.0,34.2904,34.3214,34.2671,34.2826,30200.0
2011-03-02 14:25:00,44.11,44.15,44.06,44.1,32000.0,34.2748,34.3059,34.236,34.2671,32000.0
2011-03-02 14:30:00,44.1,44.12,44.05,44.07,56400.0,34.2671,34.2826,34.2282,34.2437,56400.0
2011-03-02 14:35:00,44.07,44.16,44.07,44.09,32400.0,34.2437,34.3137,34.2437,34.2593,32400.0
2011-03-02 14:40:00,44.09,44.16,44.08,44.14,18200.0,34.2593,34.3137,34.2515,34.2981,18200.0
2011-03-02 14:45:00,44.16,44.21,44.13,44.13,24000.0,34.3137,34.3525,34.2904,34.2904,24000.0
2011-03-02 14:50:00,44.13,44.14,44.1,44.1,26200.0,34.2904,34.2981,34.2671,34.2671,26200.0
2011-03-02 14:55:00,44.1,44.13,44.07,44.08,37200.0,34.2671,34.2904,34.2437,34.2515,37200.0
2011-03-02 15:00:00,44.09,44.14,44.09,44.13,30600.0,34.2593,34.2981,34.2593,34.2904,30600.0
2011-03-02 15:05:00,44.13,44.17,44.13,44.15,16600.0,34.2904,34.3214,34.2904,34.3059,16600.0
2011-03-02 15:10:00,44.16,44.16,44.09,44.09,34400.0,34.3137,34.3137,34.2593,34.2593,34400.0
2011-03-02 15:15:00,44.09,44.1,44.04,44.05,26200.0,34.2593,34.2671,34.2204,34.2282,26200.0
2011-03-02 15:20:00,44.05,44.08,44.0,44.01,62600.0,34.2282,34.2515,34.1894,34.1971,62600.0
2011-03-02 15:25:00,44.01,44.05,43.99,44.01,56000.0,34.1971,34.2282,34.1816,34.1971,56000.0
2011-03-02 15:30:00,43.99,44.02,43.98,43.99,55400.0,34.1816,34.2049,34.1738,34.1816,55400.0
2011-03-02 15:35:00,43.99,44.0,43.97,43.99,60200.0,34.1816,34.1894,34.166,34.1816,60200.0
2011-03-02 15:40:00,43.99,43.99,43.9,43.94,125000.0,34.1816,34.1816,34.1116,34.1427,125000.0
2011-03-02 15:45:00,43.96,44.0,43.93,44.0,129200.0,34.1583,34.1894,34.135,34.1894,129200.0
2011-03-02 15:50:00,43.99,44.01,43.99,44.01,151800.0,34.1816,34.1971,34.1816,34.1971,151800.0
2011-03-02 15:55:00,44.0,44.02,43.99,44.0,163800.0,34.1894,34.2049,34.1816,34.1894,163800.0
2011-03-03 09:30:00,44.46,44.82,44.45,44.77,67400.0,34.5468,34.8265,34.539,34.7877,67400.0
2011-03-03 09:35:00,44.71,44.81,44.71,44.79,32200.0,34.741,34.8187,34.741,34.8032,32200.0
2011-03-03 09:40:00,44.77,44.87,44.77,44.87,28800.0,34.7877,34.8654,34.7877,34.8654,28800.0
2011-03-03 09:45:00,44.85,44.89,44.82,44.84,27200.0,34.8498,34.8809,34.8265,34.8421,27200.0
2011-03-03 09:50:00,44.82,44.88,44.82,44.87,21000.0,34.8265,34.8731,34.8265,34.8654,21000.0
2011-03-03 09:55:00,44.86,44.86,44.74,44.84,50800.0,34.8576,34.8576,34.7644,34.8421,50800.0
2011-03-03 10:00:00,44.84,44.89,44.7,44.71,22000.0,34.8421,34.8809,34.7333,34.741,22000.0
2011-03-03 10:05:00,44.73,44.77,44.71,44.77,25400.0,34.7566,34.7877,34.741,34.7877,25400.0
2011-03-03 10:10:00,44.76,44.82,44.76,44.8,13000.0,34.7799,34.8265,34.7799,34.811,13000.0
2011-03-03 10:15:00,44.8,44.8,44.77,44.77,21400.0,34.811,34.811,34.7877,34.7877,21400.0
2011-03-03 10:20:00,44.77,44.77,44.68,44.73,23800.0,34.7877,34.7877,34.7177,34.7566,23800.0
2011-03-03 10:25:00,44.73,44.76,44.69,44.71,14400.0,34.7566,34.7799,34.7255,34.741,14400.0
2011-03-03 10:30:00,44.72,44.73,44.6,44.6,34000.0,34.7488,34.7566,34.6556,34.6556,34000.0
2011-03-03 10:35:00,44.62,44.67,44.59,44.61,24000.0,34.6711,34.71,34.6478,34.6633,24000.0
2011-03-03 10:40:00,44.62,44.74,44.62,44.74,21200.0,34.6711,34.7644,34.6711,34.7644,21200.0
2011-03-03 10:45:00,44.74,44.81,44.68,44.68,49200.0,34.7644,34.8187,34.7177,34.7177,49200.0
2011-03-03 10:50:00,44.66,44.71,44.64,44.68,23800.0,34.7022,34.741,34.6867,34.7177,23800.0
2011-03-03 10:55:00,44.69,44.73,44.62,44.66,29000.0,34.7255,34.7566,34.6711,34.7022,29000.0
2011-03-03 11:00:00,44.66,44.73,44.66,44.73,15600.0,34.7022,34.7566,34.7022,34.7566,15600.0
2011-03-03 11:05:00,44.74,44.74,44.7,44.74,22400.0,34.7644,34.7644,34.7333,34.7644,22400.0
2011-03-03 11:10:00,44.74,44.76,44.67,44.68,29000.0,34.7644,34.7799,34.71,34.7177,29000.0
2011-03-03 11:15:00,44.69,44.75,44.66,44.72,26000.0,34.7255,34.7721,34.7022,34.7488,26000.0
2011-03-03 11:20:00,44.71,44.76,44.69,44.72,21400.0,34.741,34.7799,34.7255,34.7488,21400.0
2011-03-03 11:25:00,44.74,44.74,44.71,44.71,16400.0,34.7644,34.7644,34.741,34.741,16400.0
2011-03-03 11:30:00,44.71,44.74,44.71,44.72,13600.0,34.741,34.7644,34.741,34.7488,13600.0
2011-03-03 11:35:00,44.71,44.73,44.7,44.71,22800.0,34.741,34.7566,34.7333,34.741,22800.0
2011-03-03 11:40:00,44.72,44.74,44.68,44.72,12600.0,34.7488,34.7644,34.7177,34.7488,12600.0
2011-03-03 11:45:00,44.73,44.76,44.73,44.74,14600.0,34.7566,34.7799,34.7566,34.7644,14600.0
2011-03-03 11:50:00,44.74,44.85,44.74,44.84,20800.0,34.7644,34.8498,34.7644,34.8421,20800.0
2011-03-03 11:55:00,44.85,44.88,44.83,44.85,20200.0,34.8498,34.8731,34.8343,34.8498,20200.0
2011-03-03 12:00:00,44.87,44.87,44.75,44.75,31200.0,34.8654,34.8654,34.7721,34.7721,31200.0
2011-03-03 12:05:00,44.74,44.77,44.73,44.73,12800.0,34.7644,34.7877,34.7566,34.7566,12800.0
2011-03-03 12:10:00,44.74,44.74,44.72,44.73,16400.0,34.7644,34.7644,34.7488,34.7566,16400.0
2011-03-03 12:15:00,44.73,44.74,44.72,44.74,10200.0,34.7566,34.7644,34.7488,34.7644,10200.0
2011-03-03 12:20:00,44.73,44.8,44.72,44.78,17800.0,34.7566,34.811,34.7488,34.7954,17800.0
2011-03-03 12:25:00,44.78,44.79,44.76,44.76,10600.0,34.7954,34.8032,34.7799,34.7799,10600.0
2011-03-03 12:30:00,44.76,44.77,44.73,44.75,11200.0,34.7799,34.7877,34.7566,34.7721,11200.0
2011-03-03 12:35:00,44.74,44.75,44.73,44.75,10600.0,34.7644,34.7721,34.7566,34.7721,10600.0
2011-03-03 12:40:00,44.75,44.81,44.73,44.78,21200.0,34.7721,34.8187,34.7566,34.7954,21200.0
2011-03-03 12:45:00,44.78,44.79,44.76,44.79,14000.0,34.7954,34.8032,34.7799,34.8032,14000.0
2011-03-03 12:50:00,44.79,44.81,44.77,44.8,6600.0,34.8032,34.8187,34.7877,34.811,6600.0
2011-03-03 12:55:00,44.81,44.84,44.81,44.84,22400.0,34.8187,34.8421,34.8187,34.8421,22400.0
2011-03-03 13:00:00,44.84,44.85,44.81,44.82,12600.0,34.8421,34.8498,34.8187,34.8265,12600.0
2011-03-03 13:05:00,44.83,44.83,44.8,44.82,9600.0,34.8343,34.8343,34.811,34.8265,9600.0
2011-03-03 13:10:00,44.83,44.84,44.83,44.84,11600.0,34.8343,34.8421,34.8343,34.8421,11600.0
2011-03-03 13:15:00,44.83,44.85,44.81,44.85,12200.0,34.8343,34.8498,34.8187,34.8498,12200.0
2011-03-03 13:20:00,44.85,44.85,44.8,44.83,11000.0,34.8498,34.8498,34.811,34.8343,11000.0
2011-03-03 13:25:00,44.82,44.86,44.79,44.79,18000.0,34.8265,34.8576,34.8032,34.8032,18000.0
2011-03-03 13:30:00,44.78,44.82,44.76,44.8,17600.0,34.7954,34.8265,34.7799,34.811,17600.0
2011-03-03 13:35:00,44.81,44.82,44.77,44.8,16600.0,34.8187,34.8265,34.7877,34.811,16600.0
2011-03-03 13:40:00,44.8,44.82,44.77,44.77,14800.0,34.811,34.8265,34.7877,34.7877,14800.0
2011-03-03 13:45:00,44.78,44.81,44.77,44.8,13800.0,34.7954,34.8187,34.7877,34.811,13800.0
2011-03-03 13:50:00,44.79,44.81,44.77,44.8,9600.0,34.8032,34.8187,34.7877,34.811,9600.0
2011-03-03 13:55:00,44.81,44.82,44.76,44.77,17200.0,34.8187,34.8265,34.7799,34.7877,17200.0
2011-03-03 14:00:00,44.77,44.85,44.75,44.83,27200.0,34.7877,34.8498,34.7721,34.8343,27200.0
2011-03-03 14:05:00,44.83,44.83,44.77,44.77,11800.0,34.8343,34.8343,34.7877,34.7877,11800.0
2011-03-03 14:10:00,44.78,44.88,44.78,44.86,24000.0,34.7954,34.8731,34.7954,34.8576,24000.0
2011-03-03 14:15:00,44.85,44.88,44.83,44.83,17200.0,34.8498,34.8731,34.8343,34.8343,17200.0
2011-03-03 14:20:00,44.82,44.84,44.82,44.83,21000.0,34.8265,34.8421,34.8265,34.8343,21000.0
2011-03-03 14:25:00,44.83,44.85,44.82,44.82,27000.0,34.8343,34.8498,34.8265,34.8265,27000.0
2011-03-03 14:30:00,44.83,44.84,44.77,44.8,21000.0,34.8343,34.8421,34.7877,34.811,21000.0
2011-03-03 14:35:00,44.8,44.88,44.8,44.85,20000.0,34.811,34.8731,34.811,34.8498,20000.0
2011-03-03 14:40:00,44.85,44.86,44.83,44.85,17200.0,34.8498,34.8576,34.8343,34.8498,17200.0
2011-03-03 14:45:00,44.85,44.88,44.85,44.85,12400.0,34.8498,34.8731,34.8498,34.8498,12400.0
2011-03-03 14:50:00,44.86,44.9,44.85,44.85,19400.0,34.8576,34.8887,34.8498,34.8498,19400.0
2011-03-03 14:55:00,44.86,44.9,44.85,44.89,23400.0,34.8576,34.8887,34.8498,34.8809,23400.0
2011-03-03 15:00:00,44.89,44.91,44.87,44.87,13200.0,34.8809,34.8965,34.8654,34.8654,13200.0
2011-03-03 15:05:00,44.88,44.91,44.85,44.85,22200.0,34.8731,34.8965,34.8498,34.8498,22200.0
2011-03-03 15:10:00,44.85,44.87,44.82,44.84,21800.0,34.8498,34.8654,34.8265,34.8421,21800.0
2011-03-03 15:15:00,44.84,44.85,44.81,44.81,25000.0,34.8421,34.8498,34.8187,34.8187,25000.0
2011-03-03 15:20:00,44.82,44.86,44.81,44.84,17800.0,34.8265,34.8576,34.8187,34.8421,17800.0
2011-03-03 15:25:00,44.84,44.87,44.83,44.85,22000.0,34.8421,34.8654,34.8343,34.8498,22000.0
2011-03-03 15:30:00,44.84,44.84,44.78,44.81,26800.0,34.8421,34.8421,34.7954,34.8187,26800.0
2011-03-03 15:35:00,44.8,44.82,44.77,44.82,27200.0,34.811,34.8265,34.7877,34.8265,27200.0
2011-03-03 15:40:00,44.82,44.9,44.81,44.9,29600.0,34.8265,34.8887,34.8187,34.8887,29600.0
2011-03-03 15:45:00,44.88,44.91,44.85,44.85,59800.0,34.8731,34.8965,34.8498,34.8498,59800.0
2011-03-03 15:50:00,44.85,44.9,44.84,44.88,56000.0,34.8498,34.8887,34.8421,34.8731,56000.0
2011-03-03 15:55:00,44.88,44.88,44.79,44.88,106800.0,34.8731,34.8731,34.8032,34.8731,106800.0
2011-03-04 09:30:00,44.74,44.91,44.74,44.85,25800.0,34.7644,34.8965,34.7644,34.8498,25800.0
2011-03-04 09:35:00,44.85,44.85,44.64,44.77,25000.0,34.8498,34.8498,34.6867,34.7877,25000.0
2011-03-04 09:40:00,44.73,44.73,44.56,44.57,18000.0,34.7566,34.7566,34.6245,34.6323,18000.0
2011-03-04 09:45:00,44.58,44.67,44.57,44.67,30400.0,34.64,34.71,34.6323,34.71,30400.0
2011-03-04 09:50:00,44.66,44.77,44.62,44.73,20000.0,34.7022,34.7877,34.6711,34.7566,20000.0
2011-03-04 09:55:00,44.73,44.76,44.67,44.7,16200.0,34.7566,34.7799,34.71,34.7333,16200.0
2011-03-04 10:00:00,44.7,44.74,44.59,44.59,18000.0,34.7333,34.7644,34.6478,34.6478,18000.0
2011-03-04 10:05:00,44.58,44.6,44.37,44.37,52800.0,34.64,34.6556,34.4769,34.4769,52800.0
2011-03-04 10:10:00,44.37,44.38,44.23,44.26,54000.0,34.4769,34.4846,34.3681,34.3914,54000.0
2011-03-04 10:15:00,44.27,44.37,44.27,44.33,19600.0,34.3992,34.4769,34.3992,34.4458,19600.0
2011-03-04 10:20:00,44.34,44.35,44.29,44.32,10800.0,34.4535,34.4613,34.4147,34.438,10800.0
2011-03-04 10:25:00,44.32,44.34,44.24,44.34,20600.0,34.438,34.4535,34.3758,34.4535,20600.0
2011-03-04 10:30:00,44.34,44.43,44.32,44.43,15400.0,34.4535,34.5235,34.438,34.5235,15400.0
2011-03-04 10:35:00,44.43,44.45,44.34,44.4,15800.0,34.5235,34.539,34.4535,34.5002,15800.0
2011-03-04 10:40:00,44.41,44.43,44.36,44.37,13600.0,34.5079,34.5235,34.4691,34.4769,13600.0
2011-03-04 10:45:00,44.38,44.44,44.38,44.42,19600.0,34.4846,34.5312,34.4846,34.5157,19600.0
2011-03-04 10:50:00,44.43,44.46,44.38,44.42,18400.0,34.5235,34.5468,34.4846,34.5157,18400.0
2011-03-04 10:55:00,44.43,44.48,44.43,44.45,13400.0,34.5235,34.5623,34.5235,34.539,13400.0
2011-03-04 11:00:00,44.45,44.49,44.45,44.47,7200.0,34.539,34.5701,34.539,34.5546,7200.0
2011-03-04 11:05:00,44.47,44.48,44.39,44.4,13000.0,34.5546,34.5623,34.4924,34.5002,13000.0
2011-03-04 11:10:00,44.4,44.4,44.36,44.4,15800.0,34.5002,34.5002,34.4691,34.5002,15800.0
2011-03-04 11:15:00,44.38,44.44,44.34,44.43,16400.0,34.4846,34.5312,34.4535,34.5235,16400.0
2011-03-04 11:20:00,44.42,44.43,44.39,44.42,13200.0,34.5157,34.5235,34.4924,34.5157,13200.0
2011-03-04 11:25:00,44.42,44.44,44.4,44.4,10000.0,34.5157,34.5312,34.5002,34.5002,10000.0
2011-03-04 11:30:00,44.42,44.49,44.37,44.47,17200.0,34.5157,34.5701,34.4769,34.5546,17200.0
2011-03-04 11:35:00,44.47,44.49,44.41,44.44,16600.0,34.5546,34.5701,34.5079,34.5312,16600.0
2011-03-04 11:40:00,44.45,44.48,44.44,44.46,6400.0,34.539,34.5623,34.5312,34.5468,6400.0
2011-03-04 11:45:00,44.45,44.46,44.42,44.42,7400.0,34.539,34.5468,34.5157,34.5157,7400.0
2011-03-04 11:50:00,44.42,44.44,44.4,44.43,8000.0,34.5157,34.5312,34.5002,34.5235,8000.0
2011-03-04 11:55:00,44.42,44.42,44.27,44.28,20200.0,34.5157,34.5157,34.3992,34.4069,20200.0
2011-03-04 12:00:00,44.27,44.31,44.24,44.24,19600.0,34.3992,34.4302,34.3758,34.3758,19600.0
2011-03-04 12:05:00,44.24,44.24,44.19,44.2,8800.0,34.3758,34.3758,34.337,34.3448,8800.0
2011-03-04 12:10:00,44.2,44.21,44.08,44.08,16800.0,34.3448,34.3525,34.2515,34.2515,16800.0
2011-03-04 12:15:00,44.07,44.1,44.04,44.06,13600.0,34.2437,34.2671,34.2204,34.236,13600.0
2011-03-04 12:20:00,44.05,44.06,43.98,44.01,23800.0,34.2282,34.236,34.1738,34.1971,23800.0
2011-03-04 12:25:00,43.99,44.04,43.97,44.04,17200.0,34.1816,34.2204,34.166,34.2204,17200.0
2011-03-04 12:30:00,44.05,44.06,43.99,44.02,13800.0,34.2282,34.236,34.1816,34.2049,13800.0
2011-03-04 12:35:00,44.02,44.07,44.0,44.07,7600.0,34.2049,34.2437,34.1894,34.2437,7600.0
2011-03-04 12:40:00,44.07,44.1,44.06,44.09,11000.0,34.2437,34.2671,34.236,34.2593,11000.0
2011-03-04 12:45:00,44.09,44.13,44.08,44.08,13600.0,34.2593,34.2904,34.2515,34.2515,13600.0
2011-03-04 12:50:00,44.08,44.08,44.04,44.07,9600.0,34.2515,34.2515,34.2204,34.2437,9600.0
2011-03-04 12:55:00,44.07,44.09,44.02,44.07,17000.0,34.2437,34.2593,34.2049,34.2437,17000.0
2011-03-04 13:00:00,44.08,44.13,44.08,44.09,8600.0,34.2515,34.2904,34.2515,34.2593,8600.0
2011-03-04 13:05:00,44.1,44.13,44.1,44.11,9200.0,34.2671,34.2904,34.2671,34.2748,9200.0
2011-03-04 13:10:00,44.12,44.13,44.03,44.03,9000.0,34.2826,34.2904,34.2127,34.2127,9000.0
2011-03-04 13:15:00,44.05,44.06,44.0,44.01,8200.0,34.2282,34.236,34.1894,34.1971,8200.0
2011-03-04 13:20:00,44.01,44.06,43.99,44.03,6800.0,34.1971,34.236,34.1816,34.2127,6800.0
2011-03-04 13:25:00,44.04,44.04,44.0,44.02,7600.0,34.2204,34.2204,34.1894,34.2049,7600.0
2011-03-04 13:30:00,44.04,44.09,44.01,44.02,38600.0,34.2204,34.2593,34.1971,34.2049,38600.0
2011-03-04 13:35:00,44.01,44.07,44.01,44.05,20800.0,34.1971,34.2437,34.1971,34.2282,20800.0
2011-03-04 13:40:00,44.05,44.06,44.0,44.0,9400.0,34.2282,34.236,34.1894,34.1894,9400.0
2011-03-04 13:45:00,44.01,44.02,43.99,44.01,21800.0,34.1971,34.2049,34.1816,34.1971,21800.0
2011-03-04 13:50:00,44.0,44.04,43.97,43.98,30000.0,34.1894,34.2204,34.166,34.1738,30000.0
2011-03-04 13:55:00,43.97,44.02,43.97,44.02,16800.0,34.166,34.2049,34.166,34.2049,16800.0
2011-03-04 14:00:00,44.01,44.03,43.99,44.02,63600.0,34.1971,34.2127,34.1816,34.2049,63600.0
2011-03-04 14:05:00,44.02,44.04,43.98,43.98,34200.0,34.2049,34.2204,34.1738,34.1738,34200.0
2011-03-04 14:10:00,43.99,44.02,43.98,44.01,15200.0,34.1816,34.2049,34.1738,34.1971,15200.0
2011-03-04 14:15:00,44.0,44.0,43.95,43.99,12200.0,34.1894,34.1894,34.1505,34.1816,12200.0
2011-03-04 14:20:00,43.99,44.02,43.97,44.0,17600.0,34.1816,34.2049,34.166,34.1894,17600.0
2011-03-04 14:25:00,44.0,44.04,43.99,44.02,55200.0,34.1894,34.2204,34.1816,34.2049,55200.0
2011-03-04 14:30:00,44.03,44.07,44.02,44.05,14000.0,34.2127,34.2437,34.2049,34.2282,14000.0
2011-03-04 14:35:00,44.04,44.04,44.01,44.04,12600.0,34.2204,34.2204,34.1971,34.2204,12600.0
2011-03-04 14:40:00,44.02,44.06,44.01,44.05,13800.0,34.2049,34.236,34.1971,34.2282,13800.0
2011-03-04 14:45:00,44.05,44.06,44.0,44.05,18200.0,34.2282,34.236,34.1894,34.2282,18200.0
2011-03-04 14:50:00,44.05,44.08,44.04,44.05,48400.0,34.2282,34.2515,34.2204,34.2282,48400.0
2011-03-04 14:55:00,44.05,44.12,44.05,44.12,29200.0,34.2282,34.2826,34.2282,34.2826,29200.0
2011-03-04 15:00:00,44.12,44.2,44.12,44.16,51400.0,34.2826,34.3448,34.2826,34.3137,51400.0
2011-03-04 15:05:00,44.15,44.18,44.15,44.16,40400.0,34.3059,34.3292,34.3059,34.3137,40400.0
2011-03-04 15:10:00,44.16,44.17,44.12,44.13,25800.0,34.3137,34.3214,34.2826,34.2904,25800.0
2011-03-04 15:15:00,44.13,44.13,44.04,44.06,68000.0,34.2904,34.2904,34.2204,34.236,68000.0
2011-03-04 15:20:00,44.06,44.07,43.99,44.04,42200.0,34.236,34.2437,34.1816,34.2204,42200.0
2011-03-04 15:25:00,44.02,44.05,43.99,44.01,52200.0,34.2049,34.2282,34.1816,34.1971,52200.0
2011-03-04 15:30:00,44.01,44.07,43.99,44.01,68800.0,34.1971,34.2437,34.1816,34.1971,68800.0
2011-03-04 15:35:00,44.01,44.09,44.01,44.09,50800.0,34.1971,34.2593,34.1971,34.2593,50800.0
2011-03-04 15:40:00,44.09,44.16,44.09,44.12,27400.0,34.2593,34.3137,34.2593,34.2826,27400.0
2011-03-04 15:45:00,44.13,44.3,44.13,44.26,58000.0,34.2904,34.4225,34.2904,34.3914,58000.0
2011-03-04 15:50:00,44.27,44.34,44.23,44.31,104000.0,34.3992,34.4535,34.3681,34.4302,104000.0
2011-03-04 15:55:00,44.31,44.34,44.26,44.28,126200.0,34.4302,34.4535,34.3914,34.4069,126200.0
2011-03-07 09:30:00,44.47,44.6,44.42,44.52,49800.0,34.5546,34.6556,34.5157,34.5934,49800.0
2011-03-07 09:35:00,44.52,44.68,44.48,44.67,20600.0,34.5934,34.7177,34.5623,34.71,20600.0
2011-03-07 09:40:00,44.65,44.82,44.65,44.77,24400.0,34.6944,34.8265,34.6944,34.7877,24400.0
2011-03-07 09:45:00,44.77,44.77,44.67,44.68,28000.0,34.7877,34.7877,34.71,34.7177,28000.0
2011-03-07 09:50:00,44.69,44.74,44.54,44.58,22600.0,34.7255,34.7644,34.6089,34.64,22600.0
2011-03-07 09:55:00,44.61,44.72,44.6,44.68,20600.0,34.6633,34.7488,34.6556,34.7177,20600.0
2011-03-07 10:00:00,44.7,44.76,44.59,44.63,39800.0,34.7333,34.7799,34.6478,34.6789,39800.0
2011-03-07 10:05:00,44.63,44.63,44.54,44.6,37400.0,34.6789,34.6789,34.6089,34.6556,37400.0
2011-03-07 10:10:00,44.62,44.63,44.49,44.54,48200.0,34.6711,34.6789,34.5701,34.6089,48200.0
2011-03-07 10:15:00,44.52,44.52,44.33,44.33,55400.0,34.5934,34.5934,34.4458,34.4458,55400.0
2011-03-07 10:20:00,44.33,44.38,44.31,44.34,41200.0,34.4458,34.4846,34.4302,34.4535,41200.0
2011-03-07 10:25:00,44.35,44.4,44.3,44.4,20200.0,34.4613,34.5002,34.4225,34.5002,20200.0
2011-03-07 10:30:00,44.39,44.4,44.27,44.3,39000.0,34.4924,34.5002,34.3992,34.4225,39000.0
2011-03-07 10:35:00,44.3,44.32,44.18,44.18,22400.0,34.4225,34.438,34.3292,34.3292,22400.0
2011-03-07 10:40:00,44.19,44.21,44.08,44.08,26200.0,34.337,34.3525,34.2515,34.2515,26200.0
2011-03-07 10:45:00,44.07,44.11,44.05,44.08,16600.0,34.2437,34.2748,34.2282,34.2515,16600.0
2011-03-07 10:50:00,44.1,44.14,44.01,44.02,31800.0,34.2671,34.2981,34.1971,34.2049,31800.0
2011-03-07 10:55:00,44.02,44.11,43.99,44.07,25200.0,34.2049,34.2748,34.1816,34.2437,25200.0
2011-03-07 11:00:00,44.06,44.06,43.99,44.02,37400.0,34.236,34.236,34.1816,34.2049,37400.0
2011-03-07 11:05:00,44.02,44.06,43.97,44.02,38000.0,34.2049,34.236,34.166,34.2049,38000.0
2011-03-07 11:10:00,44.0,44.01,43.96,43.99,45000.0,34.1894,34.1971,34.1583,34.1816,45000.0
2011-03-07 11:15:00,43.99,44.07,43.98,44.04,29200.0,34.1816,34.2437,34.1738,34.2204,29200.0
2011-03-07 11:20:00,44.06,44.06,43.99,44.02,18400.0,34.236,34.236,34.1816,34.2049,18400.0
2011-03-07 11:25:00,44.03,44.03,43.86,43.86,19000.0,34.2127,34.2127,34.0806,34.0806,19000.0
2011-03-07 11:30:00,43.85,43.87,43.72,43.74,31200.0,34.0728,34.0883,33.9718,33.9873,31200.0
2011-03-07 11:35:00,43.73,43.87,43.72,43.85,19600.0,33.9796,34.0883,33.9718,34.0728,19600.0
2011-03-07 11:40:00,43.86,43.88,43.77,43.77,13200.0,34.0806,34.0961,34.0106,34.0106,13200.0
2011-03-07 11:45:00,43.77,43.77,43.67,43.69,15200.0,34.0106,34.0106,33.9329,33.9485,15200.0
2011-03-07 11:50:00,43.69,43.74,43.65,43.73,14000.0,33.9485,33.9873,33.9174,33.9796,14000.0
2011-03-07 11:55:00,43.73,43.73,43.58,43.63,32000.0,33.9796,33.9796,33.863,33.9019,32000.0
2011-03-07 12:00:00,43.64,43.68,43.61,43.63,25200.0,33.9096,33.9407,33.8863,33.9019,25200.0
2011-03-07 12:05:00,43.62,43.68,43.59,43.67,27400.0,33.8941,33.9407,33.8708,33.9329,27400.0
2011-03-07 12:10:00,43.67,43.71,43.6,43.68,31200.0,33.9329,33.964,33.8785,33.9407,31200.0
2011-03-07 12:15:00,43.69,43.7,43.66,43.67,13000.0,33.9485,33.9562,33.9252,33.9329,13000.0
2011-03-07 12:20:00,43.67,43.67,43.63,43.63,16000.0,33.9329,33.9329,33.9019,33.9019,16000.0
2011-03-07 12:25:00,43.62,43.71,43.61,43.62,11800.0,33.8941,33.964,33.8863,33.8941,11800.0
2011-03-07 12:30:00,43.6,43.73,43.6,43.68,16200.0,33.8785,33.9796,33.8785,33.9407,16200.0
2011-03-07 12:35:00,43.68,43.7,43.65,43.66,20000.0,33.9407,33.9562,33.9174,33.9252,20000.0
2011-03-07 12:40:00,43.67,43.69,43.64,43.64,10000.0,33.9329,33.9485,33.9096,33.9096,10000.0
2011-03-07 12:45:00,43.65,43.66,43.63,43.63,11200.0,33.9174,33.9252,33.9019,33.9019,11200.0
2011-03-07 12:50:00,43.61,43.61,43.5,43.53,24400.0,33.8863,33.8863,33.8008,33.8241,24400.0
2011-03-07 12:55:00,43.54,43.58,43.51,43.52,12200.0,33.8319,33.863,33.8086,33.8164,12200.0
2011-03-07 13:00:00,43.52,43.52,43.43,43.46,27000.0,33.8164,33.8164,33.7464,33.7698,27000.0
2011-03-07 13:05:00,43.46,43.52,43.44,43.52,36400.0,33.7698,33.8164,33.7542,33.8164,36400.0
2011-03-07 13:10:00,43.51,43.52,43.45,43.49,37400.0,33.8086,33.8164,33.762,33.7931,37400.0
2011-03-07 13:15:00,43.49,43.6,43.49,43.6,15400.0,33.7931,33.8785,33.7931,33.8785,15400.0
2011-03-07 13:20:00,43.58,43.6,43.56,43.58,18000.0,33.863,33.8785,33.8475,33.863,18000.0
2011-03-07 13:25:00,43.55,43.6,43.55,43.56,10400.0,33.8397,33.8785,33.8397,33.8475,10400.0
2011-03-07 13:30:00,43.55,43.58,43.53,43.57,22200.0,33.8397,33.863,33.8241,33.8552,22200.0
2011-03-07 13:35:00,43.58,43.63,43.57,43.63,17000.0,33.863,33.9019,33.8552,33.9019,17000.0
2011-03-07 13:40:00,43.63,43.68,43.63,43.63,11200.0,33.9019,33.9407,33.9019,33.9019,11200.0
2011-03-07 13:45:00,43.63,43.7,43.61,43.7,13600.0,33.9019,33.9562,33.8863,33.9562,13600.0
2011-03-07 13:50:00,43.7,43.7,43.59,43.62,11000.0,33.9562,33.9562,33.8708,33.8941,11000.0
2011-03-07 13:55:00,43.63,43.69,43.63,43.65,10600.0,33.9019,33.9485,33.9019,33.9174,10600.0
2011-03-07 14:00:00,43.63,43.72,43.63,43.68,21000.0,33.9019,33.9718,33.9019,33.9407,21000.0
2011-03-07 14:05:00,43.69,43.72,43.62,43.62,13000.0,33.9485,33.9718,33.8941,33.8941,13000.0
2011-03-07 14:10:00,43.62,43.63,43.56,43.59,24600.0,33.8941,33.9019,33.8475,33.8708,24600.0
2011-03-07 14:15:00,43.59,43.74,43.59,43.74,18200.0,33.8708,33.9873,33.8708,33.9873,18200.0
2011-03-07 14:20:00,43.73,43.78,43.7,43.7,20600.0,33.9796,34.0184,33.9562,33.9562,20600.0
2011-03-07 14:25:00,43.69,43.74,43.67,43.71,16800.0,33.9485,33.9873,33.9329,33.964,16800.0
2011-03-07 14:30:00,43.7,43.75,43.7,43.71,11000.0,33.9562,33.9951,33.9562,33.964,11000.0
2011-03-07 14:35:00,43.71,43.74,43.7,43.71,15800.0,33.964,33.9873,33.9562,33.964,15800.0
2011-03-07 14:40:00,43.7,43.71,43.66,43.68,18600.0,33.9562,33.964,33.9252,33.9407,18600.0
2011-03-07 14:45:00,43.68,43.75,43.68,43.72,17000.0,33.9407,33.9951,33.9407,33.9718,17000.0
2011-03-07 14:50:00,43.72,43.74,43.69,43.73,18800.0,33.9718,33.9873,33.9485,33.9796,18800.0
2011-03-07 14:55:00,43.73,43.79,43.69,43.74,22000.0,33.9796,34.0262,33.9485,33.9873,22000.0
2011-03-07 15:00:00,43.74,43.74,43.69,43.7,22400.0,33.9873,33.9873,33.9485,33.9562,22400.0
2011-03-07 15:05:00,43.69,43.79,43.69,43.77,44600.0,33.9485,34.0262,33.9485,34.0106,44600.0
2011-03-07 15:10:00,43.77,43.93,43.76,43.87,61400.0,34.0106,34.135,34.0029,34.0883,61400.0
2011-03-07 15:15:00,43.87,43.94,43.87,43.89,55800.0,34.0883,34.1427,34.0883,34.1039,55800.0
2011-03-07 15:20:00,43.88,43.92,43.87,43.92,44800.0,34.0961,34.1272,34.0883,34.1272,44800.0
2011-03-07 15:25:00,43.91,43.97,43.9,43.94,38000.0,34.1194,34.166,34.1116,34.1427,38000.0
2011-03-07 15:30:00,43.94,43.98,43.91,43.96,58800.0,34.1427,34.1738,34.1194,34.1583,58800.0
2011-03-07 15:35:00,43.96,44.01,43.95,43.95,52600.0,34.1583,34.1971,34.1505,34.1505,52600.0
2011-03-07 15:40:00,43.97,44.02,43.96,43.99,40200.0,34.166,34.2049,34.1583,34.1816,40200.0
2011-03-07 15:45:00,44.01,44.06,43.94,43.95,162600.0,34.1971,34.236,34.1427,34.1505,162600.0
2011-03-07 15:50:00,43.95,43.95,43.85,43.87,57600.0,34.1505,34.1505,34.0728,34.0883,57600.0
2011-03-07 15:55:00,43.88,43.9,43.75,43.79,247200.0,34.0961,34.1116,33.9951,34.0262,247200.0
2011-03-08 09:30:00,43.93,44.0,43.87,43.91,43200.0,34.135,34.1894,34.0883,34.1194,43200.0
2011-03-08 09:35:00,43.95,43.95,43.83,43.9,20000.0,34.1505,34.1505,34.0573,34.1116,20000.0
2011-03-08 09:40:00,43.92,43.96,43.82,43.82,25400.0,34.1272,34.1583,34.0495,34.0495,25400.0
2011-03-08 09:45:00,43.8,43.8,43.6,43.73,15400.0,34.0339,34.0339,33.8785,33.9796,15400.0
2011-03-08 09:50:00,43.74,43.85,43.64,43.83,18800.0,33.9873,34.0728,33.9096,34.0573,18800.0
2011-03-08 09:55:00,43.83,44.04,43.83,44.04,16400.0,34.0573,34.2204,34.0573,34.2204,16400.0
2011-03-08 10:00:00,44.05,44.21,44.03,44.1,50600.0,34.2282,34.3525,34.2127,34.2671,50600.0
2011-03-08 10:05:00,44.11,44.17,44.07,44.12,21000.0,34.2748,34.3214,34.2437,34.2826,21000.0
2011-03-08 10:10:00,44.1,44.31,44.1,44.31,17600.0,34.2671,34.4302,34.2671,34.4302,17600.0
2011-03-08 10:15:00,44.31,44.39,44.21,44.27,20200.0,34.4302,34.4924,34.3525,34.3992,20200.0
2011-03-08 10:20:00,44.27,44.3,44.08,44.1,21400.0,34.3992,34.4225,34.2515,34.2671,21400.0
2011-03-08 10:25:00,44.07,44.13,44.04,44.13,11400.0,34.2437,34.2904,34.2204,34.2904,11400.0
2011-03-08 10:30:00,44.15,44.22,44.12,44.22,15000.0,34.3059,34.3603,34.2826,34.3603,15000.0
2011-03-08 10:35:00,44.23,44.31,44.22,44.22,13400.0,34.3681,34.4302,34.3603,34.3603,13400.0
2011-03-08 10:40:00,44.22,44.3,44.18,44.22,13400.0,34.3603,34.4225,34.3292,34.3603,13400.0
2011-03-08 10:45:00,44.21,44.33,44.21,44.33,11000.0,34.3525,34.4458,34.3525,34.4458,11000.0
2011-03-08 10:50:00,44.34,44.38,44.27,44.34,14200.0,34.4535,34.4846,34.3992,34.4535,14200.0
2011-03-08 10:55:00,44.33,44.34,44.27,44.27,5400.0,34.4458,34.4535,34.3992,34.3992,5400.0
2011-03-08 11:00:00,44.27,44.27,44.2,44.26,7600.0,34.3992,34.3992,34.3448,34.3914,7600.0
2011-03-08 11:05:00,44.27,44.3,44.22,44.26,37400.0,34.3992,34.4225,34.3603,34.3914,37400.0
2011-03-08 11:10:00,44.24,44.29,44.16,44.29,11800.0,34.3758,34.4147,34.3137,34.4147,11800.0
2011-03-08 11:15:00,44.29,44.34,44.27,44.34,9600.0,34.4147,34.4535,34.3992,34.4535,9600.0
2011-03-08 11:20:00,44.33,44.43,44.3,44.43,15200.0,34.4458,34.5235,34.4225,34.5235,15200.0
2011-03-08 11:25:00,44.43,44.49,44.38,44.49,13800.0,34.5235,34.5701,34.4846,34.5701,13800.0
2011-03-08 11:30:00,44.49,44.56,44.49,44.52,13400.0,34.5701,34.6245,34.5701,34.5934,13400.0
2011-03-08 11:35:00,44.51,44.52,44.39,44.4,20800.0,34.5856,34.5934,34.4924,34.5002,20800.0
2011-03-08 11:40:00,44.36,44.4,44.34,44.4,11200.0,34.4691,34.5002,34.4535,34.5002,11200.0
2011-03-08 11:45:00,44.4,44.4,44.36,44.37,29200.0,34.5002,34.5002,34.4691,34.4769,29200.0
2011-03-08 11:50:00,44.38,44.45,44.37,44.44,46400.0,34.4846,34.539,34.4769,34.5312,46400.0
2011-03-08 11:55:00,44.45,44.49,44.44,44.48,14800.0,34.539,34.5701,34.5312,34.5623,14800.0
2011-03-08 12:00:00,44.49,44.58,44.49,44.58,14600.0,34.5701,34.64,34.5701,34.64,14600.0
2011-03-08 12:05:00,44.56,44.57,44.51,44.52,9800.0,34.6245,34.6323,34.5856,34.5934,9800.0
2011-03-08 12:10:00,44.54,44.54,44.49,44.49,10200.0,34.6089,34.6089,34.5701,34.5701,10200.0
2011-03-08 12:15:00,44.48,44.5,44.45,44.49,7200.0,34.5623,34.5779,34.539,34.5701,7200.0
2011-03-08 12:20:00,44.49,44.49,44.44,44.47,12600.0,34.5701,34.5701,34.5312,34.5546,12600.0
2011-03-08 12:25:00,44.45,44.49,44.44,44.49,6800.0,34.539,34.5701,34.5312,34.5701,6800.0
2011-03-08 12:30:00,44.48,44.49,44.46,44.48,7000.0,34.5623,34.5701,34.5468,34.5623,7000.0
2011-03-08 12:35:00,44.48,44.49,44.45,44.46,11000.0,34.5623,34.5701,34.539,34.5468,11000.0
2011-03-08 12:40:00,44.46,44.48,44.41,44.44,9000.0,34.5468,34.5623,34.5079,34.5312,9000.0
2011-03-08 12:45:00,44.45,44.46,44.4,44.4,10400.0,34.539,34.5468,34.5002,34.5002,10400.0
2011-03-08 12:50:00,44.42,44.44,44.4,44.44,10600.0,34.5157,34.5312,34.5002,34.5312,10600.0
2011-03-08 12:55:00,44.43,44.44,44.4,44.41,8600.0,34.5235,34.5312,34.5002,34.5079,8600.0
2011-03-08 13:00:00,44.41,44.46,44.41,44.44,7000.0,34.5079,34.5468,34.5079,34.5312,7000.0
2011-03-08 13:05:00,44.43,44.43,44.42,44.43,5200.0,34.5235,34.5235,34.5157,34.5235,5200.0
2011-03-08 13:10:00,44.44,44.44,44.41,44.43,9800.0,34.5312,34.5312,34.5079,34.5235,9800.0
2011-03-08 13:15:00,44.44,44.44,44.38,44.4,13800.0,34.5312,34.5312,34.4846,34.5002,13800.0
2011-03-08 13:20:00,44.4,44.41,44.39,44.41,4800.0,34.5002,34.5079,34.4924,34.5079,4800.0
2011-03-08 13:25:00,44.4,44.45,44.4,44.43,3200.0,34.5002,34.539,34.5002,34.5235,3200.0
2011-03-08 13:30:00,44.44,44.49,44.44,44.49,12600.0,34.5312,34.5701,34.5312,34.5701,12600.0
2011-03-08 13:35:00,44.49,44.52,44.48,44.48,8000.0,34.5701,34.5934,34.5623,34.5623,8000.0
2011-03-08 13:40:00,44.48,44.5,44.45,44.45,15400.0,34.5623,34.5779,34.539,34.539,15400.0
2011-03-08 13:45:00,44.45,44.51,44.43,44.51,10200.0,34.539,34.5856,34.5235,34.5856,10200.0
2011-03-08 13:50:00,44.51,44.51,44.45,44.48,20200.0,34.5856,34.5856,34.539,34.5623,20200.0
2011-03-08 13:55:00,44.47,44.49,44.46,44.46,12600.0,34.5546,34.5701,34.5468,34.5468,12600.0
2011-03-08 14:00:00,44.47,44.49,44.43,44.45,16200.0,34.5546,34.5701,34.5235,34.539,16200.0
2011-03-08 14:05:00,44.45,44.45,44.4,44.42,12800.0,34.539,34.539,34.5002,34.5157,12800.0
2011-03-08 14:10:00,44.44,44.44,44.34,44.35,35400.0,34.5312,34.5312,34.4535,34.4613,35400.0
2011-03-08 14:15:00,44.35,44.43,44.34,44.42,19800.0,34.4613,34.5235,34.4535,34.5157,19800.0
2011-03-08 14:20:00,44.45,44.45,44.38,44.4,29000.0,34.539,34.539,34.4846,34.5002,29000.0
2011-03-08 14:25:00,44.39,44.44,44.39,44.44,9200.0,34.4924,34.5312,34.4924,34.5312,9200.0
2011-03-08 14:30:00,44.45,44.45,44.35,44.36,9600.0,34.539,34.539,34.4613,34.4691,9600.0
2011-03-08 14:35:00,44.34,44.44,44.34,44.44,23800.0,34.4535,34.5312,34.4535,34.5312,23800.0
2011-03-08 14:40:00,44.44,44.52,44.44,44.5,30400.0,34.5312,34.5934,34.5312,34.5779,30400.0
2011-03-08 14:45:00,44.52,44.55,44.49,44.55,11200.0,34.5934,34.6167,34.5701,34.6167,11200.0
2011-03-08 14:50:00,44.54,44.56,44.52,44.56,21600.0,34.6089,34.6245,34.5934,34.6245,21600.0
2011-03-08 14:55:00,44.56,44.57,44.49,44.54,41800.0,34.6245,34.6323,34.5701,34.6089,41800.0
2011-03-08 15:00:00,44.53,44.53,44.46,44.47,22200.0,34.6012,34.6012,34.5468,34.5546,22200.0
2011-03-08 15:05:00,44.47,44.5,44.47,44.49,28000.0,34.5546,34.5779,34.5546,34.5701,28000.0
2011-03-08 15:10:00,44.49,44.51,44.48,44.51,34000.0,34.5701,34.5856,34.5623,34.5856,34000.0
2011-03-08 15:15:00,44.51,44.55,44.49,44.52,56600.0,34.5856,34.6167,34.5701,34.5934,56600.0
2011-03-08 15:20:00,44.52,44.55,44.51,44.52,16400.0,34.5934,34.6167,34.5856,34.5934,16400.0
2011-03-08 15:25:00,44.51,44.51,44.44,44.48,38600.0,34.5856,34.5856,34.5312,34.5623,38600.0
2011-03-08 15:30:00,44.48,44.49,44.44,44.45,38000.0,34.5623,34.5701,34.5312,34.539,38000.0
2011-03-08 15:35:00,44.46,44.49,44.44,44.49,27600.0,34.5468,34.5701,34.5312,34.5701,27600.0
2011-03-08 15:40:00,44.49,44.51,44.46,44.5,21400.0,34.5701,34.5856,34.5468,34.5779,21400.0
2011-03-08 15:45:00,44.49,44.49,44.44,44.47,35600.0,34.5701,34.5701,34.5312,34.5546,35600.0
2011-03-08 15:50:00,44.47,44.47,44.4,44.42,39600.0,34.5546,34.5546,34.5002,34.5157,39600.0
2011-03-08 15:55:00,44.42,44.45,44.38,44.43,67600.0,34.5157,34.539,34.4846,34.5235,67600.0
2011-03-09 09:30:00,44.26,44.41,44.24,44.35,25200.0,34.3914,34.5079,34.3758,34.4613,25200.0
2011-03-09 09:35:00,44.35,44.35,43.9,43.91,23000.0,34.4613,34.4613,34.1116,34.1194,23000.0
2011-03-09 09:40:00,43.89,43.89,43.68,43.8,22000.0,34.1039,34.1039,33.9407,34.0339,22000.0
2011-03-09 09:45:00,43.77,44.09,43.77,44.09,16800.0,34.0106,34.2593,34.0106,34.2593,16800.0
2011-03-09 09:50:00,44.04,44.13,44.02,44.09,12800.0,34.2204,34.2904,34.2049,34.2593,12800.0
2011-03-09 09:55:00,44.07,44.12,44.05,44.05,17600.0,34.2437,34.2826,34.2282,34.2282,17600.0
2011-03-09 10:00:00,44.05,44.09,43.9,43.93,14600.0,34.2282,34.2593,34.1116,34.135,14600.0
2011-03-09 10:05:00,43.92,44.07,43.92,44.03,11600.0,34.1272,34.2437,34.1272,34.2127,11600.0
2011-03-09 10:10:00,44.03,44.04,43.96,43.98,12800.0,34.2127,34.2204,34.1583,34.1738,12800.0
2011-03-09 10:15:00,43.98,44.09,43.98,44.08,5200.0,34.1738,34.2593,34.1738,34.2515,5200.0
2011-03-09 10:20:00,44.1,44.2,44.1,44.19,9200.0,34.2671,34.3448,34.2671,34.337,9200.0
2011-03-09 10:25:00,44.21,44.24,44.2,44.24,8400.0,34.3525,34.3758,34.3448,34.3758,8400.0
2011-03-09 10:30:00,44.27,44.27,44.14,44.17,12800.0,34.3992,34.3992,34.2981,34.3214,12800.0
2011-03-09 10:35:00,44.18,44.2,44.09,44.12,24000.0,34.3292,34.3448,34.2593,34.2826,24000.0
2011-03-09 10:40:00,44.12,44.12,44.04,44.05,21400.0,34.2826,34.2826,34.2204,34.2282,21400.0
2011-03-09 10:45:00,44.05,44.09,43.99,44.04,12200.0,34.2282,34.2593,34.1816,34.2204,12200.0
2011-03-09 10:50:00,44.06,44.06,43.85,43.88,16400.0,34.236,34.236,34.0728,34.0961,16400.0
2011-03-09 10:55:00,43.88,43.94,43.84,43.88,24400.0,34.0961,34.1427,34.065,34.0961,24400.0
2011-03-09 11:00:00,43.87,43.97,43.82,43.92,41200.0,34.0883,34.166,34.0495,34.1272,41200.0
2011-03-09 11:05:00,43.91,43.97,43.91,43.92,7000.0,34.1194,34.166,34.1194,34.1272,7000.0
2011-03-09 11:10:00,43.92,43.97,43.92,43.93,8200.0,34.1272,34.166,34.1272,34.135,8200.0
2011-03-09 11:15:00,43.92,44.01,43.91,44.01,17800.0,34.1272,34.1971,34.1194,34.1971,17800.0
2011-03-09 11:20:00,44.01,44.06,43.98,43.99,9600.0,34.1971,34.236,34.1738,34.1816,9600.0
2011-03-09 11:25:00,44.02,44.07,44.01,44.02,7800.0,34.2049,34.2437,34.1971,34.2049,7800.0
2011-03-09 11:30:00,43.99,43.99,43.9,43.93,16000.0,34.1816,34.1816,34.1116,34.135,16000.0
2011-03-09 11:35:00,43.93,44.02,43.91,44.02,12200.0,34.135,34.2049,34.1194,34.2049,12200.0
2011-03-09 11:40:00,44.02,44.05,44.0,44.03,5600.0,34.2049,34.2282,34.1894,34.2127,5600.0
2011-03-09 11:45:00,44.02,44.08,44.01,44.01,7400.0,34.2049,34.2515,34.1971,34.1971,7400.0
2011-03-09 11:50:00,44.01,44.08,43.99,44.05,14800.0,34.1971,34.2515,34.1816,34.2282,14800.0
2011-03-09 11:55:00,44.07,44.18,44.07,44.13,10200.0,34.2437,34.3292,34.2437,34.2904,10200.0
2011-03-09 12:00:00,44.14,44.27,44.14,44.2,11600.0,34.2981,34.3992,34.2981,34.3448,11600.0
2011-03-09 12:05:00,44.2,44.22,44.19,44.22,6000.0,34.3448,34.3603,34.337,34.3603,6000.0
2011-03-09 12:10:00,44.22,44.24,44.18,44.21,13400.0,34.3603,34.3758,34.3292,34.3525,13400.0
2011-03-09 12:15:00,44.21,44.22,44.18,44.19,5600.0,34.3525,34.3603,34.3292,34.337,5600.0
2011-03-09 12:20:00,44.19,44.23,44.17,44.19,11800.0,34.337,34.3681,34.3214,34.337,11800.0
2011-03-09 12:25:00,44.19,44.19,44.07,44.1,12400.0,34.337,34.337,34.2437,34.2671,12400.0
2011-03-09 12:30:00,44.1,44.1,44.06,44.06,8800.0,34.2671,34.2671,34.236,34.236,8800.0
2011-03-09 12:35:00,44.04,44.15,44.04,44.13,35400.0,34.2204,34.3059,34.2204,34.2904,35400.0
2011-03-09 12:40:00,44.13,44.13,44.06,44.07,10200.0,34.2904,34.2904,34.236,34.2437,10200.0
2011-03-09 12:45:00,44.08,44.15,44.08,44.13,11200.0,34.2515,34.3059,34.2515,34.2904,11200.0
2011-03-09 12:50:00,44.15,44.19,44.13,44.15,9000.0,34.3059,34.337,34.2904,34.3059,9000.0
2011-03-09 12:55:00,44.14,44.15,44.1,44.11,15200.0,34.2981,34.3059,34.2671,34.2748,15200.0
2011-03-09 13:00:00,44.12,44.13,44.05,44.05,19800.0,34.2826,34.2904,34.2282,34.2282,19800.0
2011-03-09 13:05:00,44.06,44.06,43.99,44.03,14800.0,34.236,34.236,34.1816,34.2127,14800.0
2011-03-09 13:10:00,44.04,44.06,44.01,44.06,4800.0,34.2204,34.236,34.1971,34.236,4800.0
2011-03-09 13:15:00,44.06,44.13,44.04,44.13,11200.0,34.236,34.2904,34.2204,34.2904,11200.0
2011-03-09 13:20:00,44.13,44.15,44.1,44.1,11000.0,34.2904,34.3059,34.2671,34.2671,11000.0
2011-03-09 13:25:00,44.1,44.19,44.1,44.16,17600.0,34.2671,34.337,34.2671,34.3137,17600.0
2011-03-09 13:30:00,44.16,44.16,44.13,44.15,7600.0,34.3137,34.3137,34.2904,34.3059,7600.0
2011-03-09 13:35:00,44.16,44.19,44.09,44.1,11000.0,34.3137,34.337,34.2593,34.2671,11000.0
2011-03-09 13:40:00,44.11,44.13,44.02,44.04,39800.0,34.2748,34.2904,34.2049,34.2204,39800.0
2011-03-09 13:45:00,44.03,44.05,44.0,44.04,39000.0,34.2127,34.2282,34.1894,34.2204,39000.0
2011-03-09 13:50:00,44.03,44.04,43.99,44.01,15600.0,34.2127,34.2204,34.1816,34.1971,15600.0
2011-03-09 13:55:00,44.01,44.07,44.01,44.03,13200.0,34.1971,34.2437,34.1971,34.2127,13200.0
2011-03-09 14:00:00,44.02,44.09,44.01,44.08,11000.0,34.2049,34.2593,34.1971,34.2515,11000.0
2011-03-09 14:05:00,44.07,44.07,44.02,44.02,26400.0,34.2437,34.2437,34.2049,34.2049,26400.0
2011-03-09 14:10:00,44.02,44.05,43.99,44.05,23400.0,34.2049,34.2282,34.1816,34.2282,23400.0
2011-03-09 14:15:00,44.05,44.11,44.02,44.08,28000.0,34.2282,34.2748,34.2049,34.2515,28000.0
2011-03-09 14:20:00,44.08,44.09,44.01,44.04,9000.0,34.2515,34.2593,34.1971,34.2204,9000.0
2011-03-09 14:25:00,44.05,44.05,44.01,44.02,11200.0,34.2282,34.2282,34.1971,34.2049,11200.0
2011-03-09 14:30:00,43.99,44.05,43.99,44.04,48400.0,34.1816,34.2282,34.1816,34.2204,48400.0
2011-03-09 14:35:00,44.04,44.08,44.01,44.08,87000.0,34.2204,34.2515,34.1971,34.2515,87000.0
2011-03-09 14:40:00,44.07,44.13,44.06,44.12,65400.0,34.2437,34.2904,34.236,34.2826,65400.0
2011-03-09 14:45:00,44.11,44.17,44.1,44.1,52200.0,34.2748,34.3214,34.2671,34.2671,52200.0
2011-03-09 14:50:00,44.1,44.16,44.1,44.14,19200.0,34.2671,34.3137,34.2671,34.2981,19200.0
2011-03-09 14:55:00,44.15,44.15,44.09,44.09,15600.0,34.3059,34.3059,34.2593,34.2593,15600.0
2011-03-09 15:00:00,44.09,44.13,44.07,44.12,17400.0,34.2593,34.2904,34.2437,34.2826,17400.0
2011-03-09 15:05:00,44.13,44.13,44.05,44.1,18800.0,34.2904,34.2904,34.2282,34.2671,18800.0
2011-03-09 15:10:00,44.1,44.12,44.06,44.07,17400.0,34.2671,34.2826,34.236,34.2437,17400.0
2011-03-09 15:15:00,44.07,44.1,44.06,44.06,20200.0,34.2437,34.2671,34.236,34.236,20200.0
2011-03-09 15:20:00,44.06,44.1,44.04,44.09,21400.0,34.236,34.2671,34.2204,34.2593,21400.0
2011-03-09 15:25:00,44.07,44.09,44.04,44.09,32600.0,34.2437,34.2593,34.2204,34.2593,32600.0
2011-03-09 15:30:00,44.09,44.09,44.05,44.06,21000.0,34.2593,34.2593,34.2282,34.236,21000.0
2011-03-09 15:35:00,44.06,44.07,44.02,44.04,61800.0,34.236,34.2437,34.2049,34.2204,61800.0
2011-03-09 15:40:00,44.05,44.06,43.99,43.99,50200.0,34.2282,34.236,34.1816,34.1816,50200.0
2011-03-09 15:45:00,44.0,44.09,44.0,44.07,36000.0,34.1894,34.2593,34.1894,34.2437,36000.0
2011-03-09 15:50:00,44.08,44.1,44.06,44.08,32600.0,34.2515,34.2671,34.236,34.2515,32600.0
2011-03-09 15:55:00,44.08,44.09,44.01,44.02,90600.0,34.2515,34.2593,34.1971,34.2049,90600.0
2011-03-10 09:30:00,43.6,43.6,43.39,43.55,69800.0,33.8785,33.8785,33.7154,33.8397,69800.0
2011-03-10 09:35:00,43.55,43.59,43.27,43.4,58200.0,33.8397,33.8708,33.6221,33.7231,58200.0
2011-03-10 09:40:00,43.41,43.52,43.28,43.49,94800.0,33.7309,33.8164,33.6299,33.7931,94800.0
2011-03-10 09:45:00,43.49,43.61,43.47,43.48,62800.0,33.7931,33.8863,33.7775,33.7853,62800.0
2011-03-10 09:50:00,43.47,43.48,43.39,43.48,32600.0,33.7775,33.7853,33.7154,33.7853,32600.0
2011-03-10 09:55:00,43.45,43.5,43.32,43.38,33600.0,33.762,33.8008,33.661,33.7076,33600.0
2011-03-10 10:00:00,43.38,43.42,43.17,43.2,43600.0,33.7076,33.7387,33.5444,33.5677,43600.0
2011-03-10 10:05:00,43.2,43.24,43.0,43.1,41600.0,33.5677,33.5988,33.4123,33.49,41600.0
2011-03-10 10:10:00,43.12,43.25,43.11,43.24,38200.0,33.5056,33.6066,33.4978,33.5988,38200.0
2011-03-10 10:15:00,43.25,43.29,43.2,43.27,48400.0,33.6066,33.6377,33.5677,33.6221,48400.0
2011-03-10 10:20:00,43.27,43.38,43.27,43.38,26200.0,33.6221,33.7076,33.6221,33.7076,26200.0
2011-03-10 10:25:00,43.4,43.4,43.23,43.24,28200.0,33.7231,33.7231,33.591,33.5988,28200.0
2011-03-10 10:30:00,43.24,43.29,43.16,43.16,30800.0,33.5988,33.6377,33.5366,33.5366,30800.0
2011-03-10 10:35:00,43.16,43.22,43.14,43.21,22400.0,33.5366,33.5833,33.5211,33.5755,22400.0
2011-03-10 10:40:00,43.2,43.29,43.2,43.24,35000.0,33.5677,33.6377,33.5677,33.5988,35000.0
2011-03-10 10:45:00,43.26,43.3,43.21,43.22,19200.0,33.6143,33.6454,33.5755,33.5833,19200.0
2011-03-10 10:50:00,43.22,43.38,43.21,43.38,14000.0,33.5833,33.7076,33.5755,33.7076,14000.0
2011-03-10 10:55:00,43.36,43.38,43.3,43.3,14800.0,33.6921,33.7076,33.6454,33.6454,14800.0
2011-03-10 11:00:00,43.32,43.36,43.31,43.33,22200.0,33.661,33.6921,33.6532,33.6687,22200.0
2011-03-10 11:05:00,43.33,43.38,43.33,43.36,10200.0,33.6687,33.7076,33.6687,33.6921,10200.0
2011-03-10 11:10:00,43.32,43.32,43.21,43.22,22800.0,33.661,33.661,33.5755,33.5833,22800.0
2011-03-10 11:15:00,43.22,43.31,43.17,43.31,22800.0,33.5833,33.6532,33.5444,33.6532,22800.0
2011-03-10 11:20:00,43.29,43.31,43.25,43.26,23400.0,33.6377,33.6532,33.6066,33.6143,23400.0
2011-03-10 11:25:00,43.26,43.35,43.26,43.33,39000.0,33.6143,33.6843,33.6143,33.6687,39000.0
2011-03-10 11:30:00,43.34,43.37,43.31,43.35,17600.0,33.6765,33.6998,33.6532,33.6843,17600.0
2011-03-10 11:35:00,43.36,43.44,43.36,43.4,22400.0,33.6921,33.7542,33.6921,33.7231,22400.0
2011-03-10 11:40:00,43.4,43.4,43.35,43.35,7000.0,33.7231,33.7231,33.6843,33.6843,7000.0
2011-03-10 11:45:00,43.35,43.38,43.34,43.37,11200.0,33.6843,33.7076,33.6765,33.6998,11200.0
2011-03-10 11:50:00,43.37,43.38,43.33,43.38,17000.0,33.6998,33.7076,33.6687,33.7076,17000.0
2011-03-10 11:55:00,43.39,43.55,43.39,43.54,17800.0,33.7154,33.8397,33.7154,33.8319,17800.0
2011-03-10 12:00:00,43.55,43.55,43.46,43.49,25400.0,33.8397,33.8397,33.7698,33.7931,25400.0
2011-03-10 12:05:00,43.49,43.52,43.42,43.42,59200.0,33.7931,33.8164,33.7387,33.7387,59200.0
2011-03-10 12:10:00,43.45,43.47,43.42,43.44,47600.0,33.762,33.7775,33.7387,33.7542,47600.0
2011-03-10 12:15:00,43.44,43.46,43.41,43.42,8600.0,33.7542,33.7698,33.7309,33.7387,8600.0
2011-03-10 12:20:00,43.41,43.46,43.38,43.45,36400.0,33.7309,33.7698,33.7076,33.762,36400.0
2011-03-10 12:25:00,43.44,43.44,43.26,43.32,36400.0,33.7542,33.7542,33.6143,33.661,36400.0
2011-03-10 12:30:00,43.3,43.35,43.27,43.27,17600.0,33.6454,33.6843,33.6221,33.6221,17600.0
2011-03-10 12:35:00,43.27,43.34,43.27,43.34,10200.0,33.6221,33.6765,33.6221,33.6765,10200.0
2011-03-10 12:40:00,43.35,43.35,43.29,43.35,10400.0,33.6843,33.6843,33.6377,33.6843,10400.0
2011-03-10 12:45:00,43.37,43.38,43.3,43.32,7200.0,33.6998,33.7076,33.6454,33.661,7200.0
2011-03-10 12:50:00,43.31,43.5,43.3,43.5,13800.0,33.6532,33.8008,33.6454,33.8008,13800.0
2011-03-10 12:55:00,43.49,43.49,43.4,43.46,17600.0,33.7931,33.7931,33.7231,33.7698,17600.0
2011-03-10 13:00:00,43.48,43.48,43.39,43.4,29600.0,33.7853,33.7853,33.7154,33.7231,29600.0
2011-03-10 13:05:00,43.42,43.52,43.41,43.48,38400.0,33.7387,33.8164,33.7309,33.7853,38400.0
2011-03-10 13:10:00,43.51,43.63,43.51,43.63,8400.0,33.8086,33.9019,33.8086,33.9019,8400.0
2011-03-10 13:15:00,43.63,43.65,43.53,43.54,17800.0,33.9019,33.9174,33.8241,33.8319,17800.0
2011-03-10 13:20:00,43.54,43.54,43.44,43.45,22400.0,33.8319,33.8319,33.7542,33.762,22400.0
2011-03-10 13:25:00,43.45,43.45,43.35,43.37,25600.0,33.762,33.762,33.6843,33.6998,25600.0
2011-03-10 13:30:00,43.34,43.35,43.12,43.13,85400.0,33.6765,33.6843,33.5056,33.5133,85400.0
2011-03-10 13:35:00,43.11,43.16,43.05,43.1,36600.0,33.4978,33.5366,33.4512,33.49,36600.0
2011-03-10 13:40:00,43.08,43.2,43.08,43.1,38400.0,33.4745,33.5677,33.4745,33.49,38400.0
2011-03-10 13:45:00,43.09,43.2,43.09,43.16,15800.0,33.4823,33.5677,33.4823,33.5366,15800.0
2011-03-10 13:50:00,43.19,43.26,43.15,43.18,48800.0,33.56,33.6143,33.5289,33.5522,48800.0
2011-03-10 13:55:00,43.18,43.33,43.17,43.33,57400.0,33.5522,33.6687,33.5444,33.6687,57400.0
2011-03-10 14:00:00,43.33,43.46,43.32,43.34,56000.0,33.6687,33.7698,33.661,33.6765,56000.0
2011-03-10 14:05:00,43.34,43.38,43.33,43.37,49800.0,33.6765,33.7076,33.6687,33.6998,49800.0
2011-03-10 14:10:00,43.38,43.4,43.29,43.3,8600.0,33.7076,33.7231,33.6377,33.6454,8600.0
2011-03-10 14:15:00,43.3,43.31,43.27,43.29,11800.0,33.6454,33.6532,33.6221,33.6377,11800.0
2011-03-10 14:20:00,43.32,43.35,43.28,43.3,16600.0,33.661,33.6843,33.6299,33.6454,16600.0
2011-03-10 14:25:00,43.3,43.31,43.25,43.25,23600.0,33.6454,33.6532,33.6066,33.6066,23600.0
2011-03-10 14:30:00,43.24,43.33,43.23,43.32,24200.0,33.5988,33.6687,33.591,33.661,24200.0
2011-03-10 14:35:00,43.32,43.43,43.32,43.41,37000.0,33.661,33.7464,33.661,33.7309,37000.0
2011-03-10 14:40:00,43.39,43.43,43.33,43.33,16200.0,33.7154,33.7464,33.6687,33.6687,16200.0
2011-03-10 14:45:00,43.33,43.37,43.33,43.36,12200.0,33.6687,33.6998,33.6687,33.6921,12200.0
2011-03-10 14:50:00,43.36,43.37,43.3,43.35,27000.0,33.6921,33.6998,33.6454,33.6843,27000.0
2011-03-10 14:55:00,43.35,43.37,43.33,43.33,21800.0,33.6843,33.6998,33.6687,33.6687,21800.0
2011-03-10 15:00:00,43.35,43.37,43.27,43.32,42800.0,33.6843,33.6998,33.6221,33.661,42800.0
2011-03-10 15:05:00,43.32,43.37,43.31,43.34,29600.0,33.661,33.6998,33.6532,33.6765,29600.0
2011-03-10 15:10:00,43.33,43.34,43.27,43.33,34600.0,33.6687,33.6765,33.6221,33.6687,34600.0
2011-03-10 15:15:00,43.32,43.35,43.26,43.27,47600.0,33.661,33.6843,33.6143,33.6221,47600.0
2011-03-10 15:20:00,43.29,43.35,43.28,43.35,32000.0,33.6377,33.6843,33.6299,33.6843,32000.0
2011-03-10 15:25:00,43.35,43.37,43.28,43.33,38200.0,33.6843,33.6998,33.6299,33.6687,38200.0
2011-03-10 15:30:00,43.33,43.37,43.3,43.34,62800.0,33.6687,33.6998,33.6454,33.6765,62800.0
2011-03-10 15:35:00,43.31,43.42,43.31,43.41,32800.0,33.6532,33.7387,33.6532,33.7309,32800.0
2011-03-10 15:40:00,43.41,43.49,43.36,43.43,37200.0,33.7309,33.7931,33.6921,33.7464,37200.0
2011-03-10 15:45:00,43.43,43.44,43.34,43.34,39400.0,33.7464,33.7542,33.6765,33.6765,39400.0
2011-03-10 15:50:00,43.33,43.35,43.27,43.27,75800.0,33.6687,33.6843,33.6221,33.6221,75800.0
2011-03-10 15:55:00,43.27,43.27,43.21,43.21,113200.0,33.6221,33.6221,33.5755,33.5755,113200.0
2011-03-11 09:30:00,43.02,43.32,42.98,43.32,52600.0,33.4279,33.661,33.3968,33.661,52600.0
2011-03-11 09:35:00,43.31,43.48,43.28,43.43,33600.0,33.6532,33.7853,33.6299,33.7464,33600.0
2011-03-11 09:40:00,43.43,43.55,43.43,43.43,16600.0,33.7464,33.8397,33.7464,33.7464,16600.0
2011-03-11 09:45:00,43.49,43.5,43.38,43.4,27000.0,33.7931,33.8008,33.7076,33.7231,27000.0
2011-03-11 09:50:00,43.39,43.47,43.32,43.32,35800.0,33.7154,33.7775,33.661,33.661,35800.0
2011-03-11 09:55:00,43.27,43.31,43.18,43.24,23800.0,33.6221,33.6532,33.5522,33.5988,23800.0
2011-03-11 10:00:00,43.26,43.27,43.13,43.13,28400.0,33.6143,33.6221,33.5133,33.5133,28400.0
2011-03-11 10:05:00,43.15,43.17,43.07,43.1,24200.0,33.5289,33.5444,33.4667,33.49,24200.0
2011-03-11 10:10:00,43.16,43.18,43.09,43.13,18400.0,33.5366,33.5522,33.4823,33.5133,18400.0
2011-03-11 10:15:00,43.15,43.39,43.15,43.32,49400.0,33.5289,33.7154,33.5289,33.661,49400.0
2011-03-11 10:20:00,43.31,43.35,43.23,43.24,27400.0,33.6532,33.6843,33.591,33.5988,27400.0
2011-03-11 10:25:00,43.28,43.3,43.17,43.19,21000.0,33.6299,33.6454,33.5444,33.56,21000.0
2011-03-11 10:30:00,43.19,43.27,43.15,43.15,23600.0,33.56,33.6221,33.5289,33.5289,23600.0
2011-03-11 10:35:00,43.15,43.32,43.15,43.32,19400.0,33.5289,33.661,33.5289,33.661,19400.0
2011-03-11 10:40:00,43.31,43.34,43.25,43.27,18600.0,33.6532,33.6765,33.6066,33.6221,18600.0
2011-03-11 10:45:00,43.27,43.38,43.24,43.34,30400.0,33.6221,33.7076,33.5988,33.6765,30400.0
2011-03-11 10:50:00,43.37,43.38,43.28,43.35,15200.0,33.6998,33.7076,33.6299,33.6843,15200.0
2011-03-11 10:55:00,43.37,43.38,43.31,43.35,13000.0,33.6998,33.7076,33.6532,33.6843,13000.0
2011-03-11 11:00:00,43.36,43.46,43.31,43.38,33200.0,33.6921,33.7698,33.6532,33.7076,33200.0
2011-03-11 11:05:00,43.4,43.44,43.35,43.37,16800.0,33.7231,33.7542,33.6843,33.6998,16800.0
2011-03-11 11:10:00,43.37,43.42,43.36,43.37,10800.0,33.6998,33.7387,33.6921,33.6998,10800.0
2011-03-11 11:15:00,43.37,43.38,43.31,43.33,13400.0,33.6998,33.7076,33.6532,33.6687,13400.0
2011-03-11 11:20:00,43.34,43.46,43.33,43.46,15600.0,33.6765,33.7698,33.6687,33.7698,15600.0
2011-03-11 11:25:00,43.48,43.51,43.46,43.48,20200.0,33.7853,33.8086,33.7698,33.7853,20200.0
2011-03-11 11:30:00,43.48,43.59,43.48,43.59,10000.0,33.7853,33.8708,33.7853,33.8708,10000.0
2011-03-11 11:35:00,43.56,43.79,43.56,43.74,106800.0,33.8475,34.0262,33.8475,33.9873,106800.0
2011-03-11 11:40:00,43.77,43.79,43.71,43.79,22000.0,34.0106,34.0262,33.964,34.0262,22000.0
2011-03-11 11:45:00,43.79,43.93,43.77,43.85,26800.0,34.0262,34.135,34.0106,34.0728,26800.0
2011-03-11 11:50:00,43.85,43.93,43.84,43.91,21000.0,34.0728,34.135,34.065,34.1194,21000.0
2011-03-11 11:55:00,43.93,43.96,43.86,43.89,20000.0,34.135,34.1583,34.0806,34.1039,20000.0
2011-03-11 12:00:00,43.93,43.95,43.88,43.92,15400.0,34.135,34.1505,34.0961,34.1272,15400.0
2011-03-11 12:05:00,43.92,43.95,43.9,43.94,18000.0,34.1272,34.1505,34.1116,34.1427,18000.0
2011-03-11 12:10:00,43.95,43.99,43.85,43.85,53800.0,34.1505,34.1816,34.0728,34.0728,53800.0
2011-03-11 12:15:00,43.85,43.88,43.84,43.88,28400.0,34.0728,34.0961,34.065,34.0961,28400.0
2011-03-11 12:20:00,43.87,43.98,43.87,43.97,12800.0,34.0883,34.1738,34.0883,34.166,12800.0
2011-03-11 12:25:00,43.96,44.0,43.93,43.93,15800.0,34.1583,34.1894,34.135,34.135,15800.0
2011-03-11 12:30:00,43.94,43.95,43.9,43.9,9200.0,34.1427,34.1505,34.1116,34.1116,9200.0
2011-03-11 12:35:00,43.9,43.91,43.86,43.86,17400.0,34.1116,34.1194,34.0806,34.0806,17400.0
2011-03-11 12:40:00,43.85,43.92,43.85,43.91,23000.0,34.0728,34.1272,34.0728,34.1194,23000.0
2011-03-11 12:45:00,43.91,43.94,43.87,43.87,11600.0,34.1194,34.1427,34.0883,34.0883,11600.0
2011-03-11 12:50:00,43.88,43.9,43.85,43.89,14600.0,34.0961,34.1116,34.0728,34.1039,14600.0
2011-03-11 12:55:00,43.89,43.9,43.84,43.87,26600.0,34.1039,34.1116,34.065,34.0883,26600.0
2011-03-11 13:00:00,43.87,43.87,43.8,43.8,22400.0,34.0883,34.0883,34.0339,34.0339,22400.0
2011-03-11 13:05:00,43.8,43.82,43.76,43.78,16800.0,34.0339,34.0495,34.0029,34.0184,16800.0
2011-03-11 13:10:00,43.78,43.81,43.74,43.74,35800.0,34.0184,34.0417,33.9873,33.9873,35800.0
2011-03-11 13:15:00,43.74,43.76,43.72,43.75,16000.0,33.9873,34.0029,33.9718,33.9951,16000.0
2011-03-11 13:20:00,43.75,43.77,43.73,43.77,8600.0,33.9951,34.0106,33.9796,34.0106,8600.0
2011-03-11 13:25:00,43.77,43.79,43.74,43.74,21200.0,34.0106,34.0262,33.9873,33.9873,21200.0
2011-03-11 13:30:00,43.74,43.77,43.74,43.77,7200.0,33.9873,34.0106,33.9873,34.0106,7200.0
2011-03-11 13:35:00,43.76,43.82,43.75,43.79,7600.0,34.0029,34.0495,33.9951,34.0262,7600.0
2011-03-11 13:40:00,43.77,43.81,43.74,43.81,23800.0,34.0106,34.0417,33.9873,34.0417,23800.0
2011-03-11 13:45:00,43.81,43.83,43.8,43.82,19600.0,34.0417,34.0573,34.0339,34.0495,19600.0
2011-03-11 13:50:00,43.82,43.83,43.77,43.81,10600.0,34.0495,34.0573,34.0106,34.0417,10600.0
2011-03-11 13:55:00,43.81,43.82,43.73,43.73,37200.0,34.0417,34.0495,33.9796,33.9796,37200.0
2011-03-11 14:00:00,43.74,43.76,43.7,43.72,23000.0,33.9873,34.0029,33.9562,33.9718,23000.0
2011-03-11 14:05:00,43.72,43.74,43.72,43.72,17800.0,33.9718,33.9873,33.9718,33.9718,17800.0
2011-03-11 14:10:00,43.73,43.75,43.71,43.75,23400.0,33.9796,33.9951,33.964,33.9951,23400.0
2011-03-11 14:15:00,43.79,43.83,43.79,43.83,35600.0,34.0262,34.0573,34.0262,34.0573,35600.0
2011-03-11 14:20:00,43.83,43.85,43.78,43.84,101400.0,34.0573,34.0728,34.0184,34.065,101400.0
2011-03-11 14:25:00,43.83,43.85,43.8,43.81,14200.0,34.0573,34.0728,34.0339,34.0417,14200.0
2011-03-11 14:30:00,43.81,43.83,43.79,43.79,60200.0,34.0417,34.0573,34.0262,34.0262,60200.0
2011-03-11 14:35:00,43.79,43.8,43.76,43.77,11600.0,34.0262,34.0339,34.0029,34.0106,11600.0
2011-03-11 14:40:00,43.77,43.82,43.73,43.73,98000.0,34.0106,34.0495,33.9796,33.9796,98000.0
2011-03-11 14:45:00,43.73,43.79,43.73,43.77,25400.0,33.9796,34.0262,33.9796,34.0106,25400.0
2011-03-11 14:50:00,43.78,43.81,43.77,43.8,31400.0,34.0184,34.0417,34.0106,34.0339,31400.0
2011-03-11 14:55:00,43.79,43.81,43.79,43.8,26800.0,34.0262,34.0417,34.0262,34.0339,26800.0
2011-03-11 15:00:00,43.8,43.87,43.79,43.86,30000.0,34.0339,34.0883,34.0262,34.0806,30000.0
2011-03-11 15:05:00,43.86,43.89,43.84,43.85,23800.0,34.0806,34.1039,34.065,34.0728,23800.0
2011-03-11 15:10:00,43.84,43.85,43.82,43.83,18200.0,34.065,34.0728,34.0495,34.0573,18200.0
2011-03-11 15:15:00,43.83,43.85,43.82,43.82,54800.0,34.0573,34.0728,34.0495,34.0495,54800.0
2011-03-11 15:20:00,43.83,43.92,43.82,43.92,31400.0,34.0573,34.1272,34.0495,34.1272,31400.0
2011-03-11 15:25:00,43.92,43.92,43.86,43.9,28600.0,34.1272,34.1272,34.0806,34.1116,28600.0
2011-03-11 15:30:00,43.9,43.91,43.77,43.78,76600.0,34.1116,34.1194,34.0106,34.0184,76600.0
2011-03-11 15:35:00,43.79,43.87,43.78,43.83,42600.0,34.0262,34.0883,34.0184,34.0573,42600.0
2011-03-11 15:40:00,43.84,43.85,43.77,43.83,31400.0,34.065,34.0728,34.0106,34.0573,31400.0
2011-03-11 15:45:00,43.83,43.87,43.8,43.82,62200.0,34.0573,34.0883,34.0339,34.0495,62200.0
2011-03-11 15:50:00,43.81,43.88,43.79,43.83,59000.0,34.0417,34.0961,34.0262,34.0573,59000.0
2011-03-11 15:55:00,43.82,43.83,43.74,43.76,87800.0,34.0495,34.0573,33.9873,34.0029,87800.0
2011-03-14 09:30:00,43.63,43.82,43.47,43.77,47800.0,33.9019,34.0495,33.7775,34.0106,47800.0
2011-03-14 09:35:00,43.84,44.09,43.84,44.0,25600.0,34.065,34.2593,34.065,34.1894,25600.0
2011-03-14 09:40:00,43.99,43.99,43.76,43.77,17600.0,34.1816,34.1816,34.0029,34.0106,17600.0
2011-03-14 09:45:00,43.76,43.98,43.74,43.88,13800.0,34.0029,34.1738,33.9873,34.0961,13800.0
2011-03-14 09:50:00,43.87,43.9,43.83,43.87,16600.0,34.0883,34.1116,34.0573,34.0883,16600.0
2011-03-14 09:55:00,43.88,43.97,43.82,43.88,16800.0,34.0961,34.166,34.0495,34.0961,16800.0
2011-03-14 10:00:00,43.88,43.95,43.85,43.92,19400.0,34.0961,34.1505,34.0728,34.1272,19400.0
2011-03-14 10:05:00,43.93,43.93,43.86,43.9,37200.0,34.135,34.135,34.0806,34.1116,37200.0
2011-03-14 10:10:00,43.91,43.91,43.81,43.84,35000.0,34.1194,34.1194,34.0417,34.065,35000.0
2011-03-14 10:15:00,43.84,43.92,43.8,43.8,15400.0,34.065,34.1272,34.0339,34.0339,15400.0
2011-03-14 10:20:00,43.84,43.87,43.74,43.77,9400.0,34.065,34.0883,33.9873,34.0106,9400.0
2011-03-14 10:25:00,43.79,43.85,43.74,43.83,11200.0,34.0262,34.0728,33.9873,34.0573,11200.0
2011-03-14 10:30:00,43.78,43.79,43.56,43.59,13800.0,34.0184,34.0262,33.8475,33.8708,13800.0
2011-03-14 10:35:00,43.56,43.69,43.56,43.69,24200.0,33.8475,33.9485,33.8475,33.9485,24200.0
2011-03-14 10:40:00,43.66,43.77,43.65,43.74,9400.0,33.9252,34.0106,33.9174,33.9873,9400.0
2011-03-14 10:45:00,43.77,43.89,43.75,43.86,12200.0,34.0106,34.1039,33.9951,34.0806,12200.0
2011-03-14 10:50:00,43.85,43.94,43.84,43.85,24200.0,34.0728,34.1427,34.065,34.0728,24200.0
2011-03-14 10:55:00,43.82,43.83,43.68,43.69,21400.0,34.0495,34.0573,33.9407,33.9485,21400.0
2011-03-14 11:00:00,43.69,43.75,43.66,43.74,16600.0,33.9485,33.9951,33.9252,33.9873,16600.0
2011-03-14 11:05:00,43.77,43.84,43.73,43.77,43800.0,34.0106,34.065,33.9796,34.0106,43800.0
2011-03-14 11:10:00,43.76,43.76,43.57,43.57,22200.0,34.0029,34.0029,33.8552,33.8552,22200.0
2011-03-14 11:15:00,43.58,43.58,43.45,43.49,39200.0,33.863,33.863,33.762,33.7931,39200.0
2011-03-14 11:20:00,43.52,43.6,43.49,43.56,11400.0,33.8164,33.8785,33.7931,33.8475,11400.0
2011-03-14 11:25:00,43.56,43.58,43.43,43.43,30000.0,33.8475,33.863,33.7464,33.7464,30000.0
2011-03-14 11:30:00,43.44,43.53,43.38,43.48,28200.0,33.7542,33.8241,33.7076,33.7853,28200.0
2011-03-14 11:35:00,43.47,43.49,43.44,43.49,6600.0,33.7775,33.7931,33.7542,33.7931,6600.0
2011-03-14 11:40:00,43.47,43.58,43.47,43.58,4800.0,33.7775,33.863,33.7775,33.863,4800.0
2011-03-14 11:45:00,43.57,43.58,43.49,43.52,11600.0,33.8552,33.863,33.7931,33.8164,11600.0
2011-03-14 11:50:00,43.51,43.54,43.49,43.51,34000.0,33.8086,33.8319,33.7931,33.8086,34000.0
2011-03-14 11:55:00,43.53,43.56,43.49,43.56,22000.0,33.8241,33.8475,33.7931,33.8475,22000.0
2011-03-14 12:00:00,43.56,43.59,43.52,43.54,26800.0,33.8475,33.8708,33.8164,33.8319,26800.0
2011-03-14 12:05:00,43.52,43.54,43.52,43.52,34800.0,33.8164,33.8319,33.8164,33.8164,34800.0
2011-03-14 12:10:00,43.54,43.55,43.47,43.47,16000.0,33.8319,33.8397,33.7775,33.7775,16000.0
2011-03-14 12:15:00,43.48,43.48,43.43,43.44,8400.0,33.7853,33.7853,33.7464,33.7542,8400.0
2011-03-14 12:20:00,43.47,43.53,43.47,43.52,7200.0,33.7775,33.8241,33.7775,33.8164,7200.0
2011-03-14 12:25:00,43.5,43.51,43.44,43.45,5400.0,33.8008,33.8086,33.7542,33.762,5400.0
2011-03-14 12:30:00,43.47,43.51,43.47,43.5,6200.0,33.7775,33.8086,33.7775,33.8008,6200.0
2011-03-14 12:35:00,43.49,43.49,43.41,43.42,12200.0,33.7931,33.7931,33.7309,33.7387,12200.0
2011-03-14 12:40:00,43.4,43.46,43.4,43.46,13000.0,33.7231,33.7698,33.7231,33.7698,13000.0
2011-03-14 12:45:00,43.46,43.49,43.45,43.48,8800.0,33.7698,33.7931,33.762,33.7853,8800.0
2011-03-14 12:50:00,43.49,43.51,43.48,43.49,6000.0,33.7931,33.8086,33.7853,33.7931,6000.0
2011-03-14 12:55:00,43.49,43.52,43.47,43.52,17800.0,33.7931,33.8164,33.7775,33.8164,17800.0
2011-03-14 13:00:00,43.56,43.59,43.54,43.57,30800.0,33.8475,33.8708,33.8319,33.8552,30800.0
2011-03-14 13:05:00,43.58,43.64,43.57,43.62,18400.0,33.863,33.9096,33.8552,33.8941,18400.0
2011-03-14 13:10:00,43.62,43.67,43.61,43.67,7000.0,33.8941,33.9329,33.8863,33.9329,7000.0
2011-03-14 13:15:00,43.68,43.69,43.61,43.63,9400.0,33.9407,33.9485,33.8863,33.9019,9400.0
2011-03-14 13:20:00,43.63,43.65,43.57,43.58,12800.0,33.9019,33.9174,33.8552,33.863,12800.0
2011-03-14 13:25:00,43.59,43.62,43.57,43.59,6400.0,33.8708,33.8941,33.8552,33.8708,6400.0
2011-03-14 13:30:00,43.58,43.58,43.53,43.53,9200.0,33.863,33.863,33.8241,33.8241,9200.0
2011-03-14 13:35:00,43.54,43.6,43.52,43.54,20200.0,33.8319,33.8785,33.8164,33.8319,20200.0
2011-03-14 13:40:00,43.55,43.57,43.54,43.57,3600.0,33.8397,33.8552,33.8319,33.8552,3600.0
2011-03-14 13:45:00,43.59,43.61,43.58,43.58,21200.0,33.8708,33.8863,33.863,33.863,21200.0
2011-03-14 13:50:00,43.59,43.67,43.57,43.65,5000.0,33.8708,33.9329,33.8552,33.9174,5000.0
2011-03-14 13:55:00,43.63,43.68,43.62,43.64,21800.0,33.9019,33.9407,33.8941,33.9096,21800.0
2011-03-14 14:00:00,43.64,43.67,43.63,43.63,10800.0,33.9096,33.9329,33.9019,33.9019,10800.0
2011-03-14 14:05:00,43.66,43.78,43.66,43.75,6400.0,33.9252,34.0184,33.9252,33.9951,6400.0
2011-03-14 14:10:00,43.74,43.79,43.7,43.74,31200.0,33.9873,34.0262,33.9562,33.9873,31200.0
2011-03-14 14:15:00,43.74,43.77,43.72,43.72,11000.0,33.9873,34.0106,33.9718,33.9718,11000.0
2011-03-14 14:20:00,43.72,43.87,43.72,43.87,47000.0,33.9718,34.0883,33.9718,34.0883,47000.0
2011-03-14 14:25:00,43.84,43.87,43.79,43.87,37600.0,34.065,34.0883,34.0262,34.0883,37600.0
2011-03-14 14:30:00,43.86,43.86,43.8,43.81,54800.0,34.0806,34.0806,34.0339,34.0417,54800.0
2011-03-14 14:35:00,43.77,43.8,43.72,43.73,35600.0,34.0106,34.0339,33.9718,33.9796,35600.0
2011-03-14 14:40:00,43.74,43.76,43.69,43.69,13400.0,33.9873,34.0029,33.9485,33.9485,13400.0
2011-03-14 14:45:00,43.68,43.77,43.67,43.74,8400.0,33.9407,34.0106,33.9329,33.9873,8400.0
2011-03-14 14:50:00,43.75,43.75,43.68,43.73,14200.0,33.9951,33.9951,33.9407,33.9796,14200.0
2011-03-14 14:55:00,43.74,43.77,43.71,43.74,20400.0,33.9873,34.0106,33.964,33.9873,20400.0
2011-03-14 15:00:00,43.74,43.76,43.68,43.7,15400.0,33.9873,34.0029,33.9407,33.9562,15400.0
2011-03-14 15:05:00,43.69,43.8,43.69,43.76,22600.0,33.9485,34.0339,33.9485,34.0029,22600.0
2011-03-14 15:10:00,43.77,43.88,43.76,43.88,20600.0,34.0106,34.0961,34.0029,34.0961,20600.0
2011-03-14 15:15:00,43.87,43.88,43.77,43.8,14400.0,34.0883,34.0961,34.0106,34.0339,14400.0
2011-03-14 15:20:00,43.8,43.84,43.76,43.81,24200.0,34.0339,34.065,34.0029,34.0417,24200.0
2011-03-14 15:25:00,43.81,43.83,43.76,43.81,13800.0,34.0417,34.0573,34.0029,34.0417,13800.0
2011-03-14 15:30:00,43.81,43.87,43.81,43.85,29600.0,34.0417,34.0883,34.0417,34.0728,29600.0
2011-03-14 15:35:00,43.84,43.9,43.82,43.88,35000.0,34.065,34.1116,34.0495,34.0961,35000.0
2011-03-14 15:40:00,43.87,43.97,43.87,43.97,27800.0,34.0883,34.166,34.0883,34.166,27800.0
2011-03-14 15:45:00,43.97,44.04,43.92,43.92,73000.0,34.166,34.2204,34.1272,34.1272,73000.0
2011-03-14 15:50:00,43.92,43.97,43.87,43.92,65200.0,34.1272,34.166,34.0883,34.1272,65200.0
2011-03-14 15:55:00,43.92,43.99,43.9,43.92,65800.0,34.1272,34.1816,34.1116,34.1272,65800.0
2011-03-15 09:30:00,42.65,42.71,42.51,42.51,3000.0,33.1404,33.187,33.0316,33.0316,3000.0
2011-03-15 09:35:00,42.67,42.94,42.51,42.94,59000.0,33.1559,33.3657,33.0316,33.3657,59000.0
2011-03-15 09:40:00,42.91,43.19,42.88,43.13,37600.0,33.3424,33.56,33.3191,33.5133,37600.0
2011-03-15 09:45:00,43.13,43.16,43.02,43.12,16200.0,33.5133,33.5366,33.4279,33.5056,16200.0
2011-03-15 09:50:00,43.12,43.15,43.01,43.1,44800.0,33.5056,33.5289,33.4201,33.49,44800.0
2011-03-15 09:55:00,43.1,43.1,42.86,42.9,61400.0,33.49,33.49,33.3035,33.3346,61400.0
2011-03-15 10:00:00,42.91,43.02,42.89,42.99,26200.0,33.3424,33.4279,33.3268,33.4046,26200.0
2011-03-15 10:05:00,42.99,43.01,42.85,42.97,17400.0,33.4046,33.4201,33.2958,33.389,17400.0
2011-03-15 10:10:00,42.93,43.05,42.93,43.04,16000.0,33.3579,33.4512,33.3579,33.4434,16000.0
2011-03-15 10:15:00,43.02,43.05,42.94,43.05,19000.0,33.4279,33.4512,33.3657,33.4512,19000.0
2011-03-15 10:20:00,43.03,43.24,43.03,43.18,27800.0,33.4356,33.5988,33.4356,33.5522,27800.0
2011-03-15 10:25:00,43.22,43.38,43.2,43.36,16600.0,33.5833,33.7076,33.5677,33.6921,16600.0
2011-03-15 10:30:00,43.36,43.37,43.23,43.23,26400.0,33.6921,33.6998,33.591,33.591,26400.0
2011-03-15 10:35:00,43.22,43.32,43.17,43.29,16600.0,33.5833,33.661,33.5444,33.6377,16600.0
2011-03-15 10:40:00,43.31,43.41,43.3,43.4,15000.0,33.6532,33.7309,33.6454,33.7231,15000.0
2011-03-15 10:45:00,43.38,43.38,43.27,43.32,21800.0,33.7076,33.7076,33.6221,33.661,21800.0
2011-03-15 10:50:00,43.32,43.39,43.31,43.37,27800.0,33.661,33.7154,33.6532,33.6998,27800.0
2011-03-15 10:55:00,43.36,43.4,43.3,43.4,40400.0,33.6921,33.7231,33.6454,33.7231,40400.0
2011-03-15 11:00:00,43.39,43.4,43.22,43.22,25200.0,33.7154,33.7231,33.5833,33.5833,25200.0
2011-03-15 11:05:00,43.23,43.24,43.12,43.15,35200.0,33.591,33.5988,33.5056,33.5289,35200.0
2011-03-15 11:10:00,43.17,43.18,43.1,43.18,28400.0,33.5444,33.5522,33.49,33.5522,28400.0
2011-03-15 11:15:00,43.19,43.19,43.12,43.17,22400.0,33.56,33.56,33.5056,33.5444,22400.0
2011-03-15 11:20:00,43.16,43.17,43.08,43.12,33000.0,33.5366,33.5444,33.4745,33.5056,33000.0
2011-03-15 11:25:00,43.1,43.24,43.1,43.24,31400.0,33.49,33.5988,33.49,33.5988,31400.0
2011-03-15 11:30:00,43.23,43.28,43.23,43.27,27000.0,33.591,33.6299,33.591,33.6221,27000.0
2011-03-15 11:35:00,43.29,43.35,43.26,43.35,36200.0,33.6377,33.6843,33.6143,33.6843,36200.0
2011-03-15 11:40:00,43.35,43.37,43.27,43.29,22600.0,33.6843,33.6998,33.6221,33.6377,22600.0
2011-03-15 11:45:00,43.3,43.3,43.21,43.25,27600.0,33.6454,33.6454,33.5755,33.6066,27600.0
2011-03-15 11:50:00,43.24,43.25,43.2,43.23,24200.0,33.5988,33.6066,33.5677,33.591,24200.0
2011-03-15 11:55:00,43.22,43.3,43.22,43.27,26400.0,33.5833,33.6454,33.5833,33.6221,26400.0
2011-03-15 12:00:00,43.27,43.38,43.25,43.35,22200.0,33.6221,33.7076,33.6066,33.6843,22200.0
2011-03-15 12:05:00,43.35,43.46,43.35,43.44,21800.0,33.6843,33.7698,33.6843,33.7542,21800.0
2011-03-15 12:10:00,43.44,43.44,43.4,43.43,43200.0,33.7542,33.7542,33.7231,33.7464,43200.0
2011-03-15 12:15:00,43.43,43.43,43.37,43.38,9400.0,33.7464,33.7464,33.6998,33.7076,9400.0
2011-03-15 12:20:00,43.38,43.4,43.36,43.38,13600.0,33.7076,33.7231,33.6921,33.7076,13600.0
2011-03-15 12:25:00,43.4,43.49,43.4,43.49,19200.0,33.7231,33.7931,33.7231,33.7931,19200.0
2011-03-15 12:30:00,43.49,43.49,43.34,43.4,30800.0,33.7931,33.7931,33.6765,33.7231,30800.0
2011-03-15 12:35:00,43.4,43.4,43.33,43.35,44000.0,33.7231,33.7231,33.6687,33.6843,44000.0
2011-03-15 12:40:00,43.34,43.34,43.17,43.18,16600.0,33.6765,33.6765,33.5444,33.5522,16600.0
2011-03-15 12:45:00,43.18,43.21,43.13,43.21,31400.0,33.5522,33.5755,33.5133,33.5755,31400.0
2011-03-15 12:50:00,43.22,43.3,43.22,43.3,41200.0,33.5833,33.6454,33.5833,33.6454,41200.0
2011-03-15 12:55:00,43.29,43.3,43.24,43.28,56400.0,33.6377,33.6454,33.5988,33.6299,56400.0
2011-03-15 13:00:00,43.28,43.3,43.2,43.24,15400.0,33.6299,33.6454,33.5677,33.5988,15400.0
2011-03-15 13:05:00,43.23,43.27,43.19,43.21,33200.0,33.591,33.6221,33.56,33.5755,33200.0
2011-03-15 13:10:00,43.2,43.26,43.18,43.25,39400.0,33.5677,33.6143,33.5522,33.6066,39400.0
2011-03-15 13:15:00,43.24,43.24,43.14,43.17,17200.0,33.5988,33.5988,33.5211,33.5444,17200.0
2011-03-15 13:20:00,43.15,43.2,43.13,43.15,13400.0,33.5289,33.5677,33.5133,33.5289,13400.0
2011-03-15 13:25:00,43.17,43.17,43.11,43.12,16000.0,33.5444,33.5444,33.4978,33.5056,16000.0
2011-03-15 13:30:00,43.13,43.23,43.13,43.23,12000.0,33.5133,33.591,33.5133,33.591,12000.0
2011-03-15 13:35:00,43.22,43.24,43.16,43.21,19400.0,33.5833,33.5988,33.5366,33.5755,19400.0
2011-03-15 13:40:00,43.24,43.29,43.17,43.18,22400.0,33.5988,33.6377,33.5444,33.5522,22400.0
2011-03-15 13:45:00,43.17,43.25,43.16,43.24,20000.0,33.5444,33.6066,33.5366,33.5988,20000.0
2011-03-15 13:50:00,43.24,43.26,43.23,43.26,22200.0,33.5988,33.6143,33.591,33.6143,22200.0
2011-03-15 13:55:00,43.24,43.29,43.24,43.28,26000.0,33.5988,33.6377,33.5988,33.6299,26000.0
2011-03-15 14:00:00,43.29,43.29,43.26,43.26,30400.0,33.6377,33.6377,33.6143,33.6143,30400.0
2011-03-15 14:05:00,43.27,43.32,43.26,43.28,23800.0,33.6221,33.661,33.6143,33.6299,23800.0
2011-03-15 14:10:00,43.27,43.3,43.24,43.28,21200.0,33.6221,33.6454,33.5988,33.6299,21200.0
2011-03-15 14:15:00,43.28,43.33,43.13,43.13,44400.0,33.6299,33.6687,33.5133,33.5133,44400.0
2011-03-15 14:20:00,43.13,43.35,43.13,43.35,38600.0,33.5133,33.6843,33.5133,33.6843,38600.0
2011-03-15 14:25:00,43.34,43.42,43.3,43.41,41800.0,33.6765,33.7387,33.6454,33.7309,41800.0
2011-03-15 14:30:00,43.41,43.42,43.34,43.36,33200.0,33.7309,33.7387,33.6765,33.6921,33200.0
2011-03-15 14:35:00,43.35,43.4,43.33,43.34,26000.0,33.6843,33.7231,33.6687,33.6765,26000.0
2011-03-15 14:40:00,43.34,43.41,43.33,43.41,31800.0,33.6765,33.7309,33.6687,33.7309,31800.0
2011-03-15 14:45:00,43.41,43.49,43.4,43.47,46400.0,33.7309,33.7931,33.7231,33.7775,46400.0
2011-03-15 14:50:00,43.47,43.49,43.44,43.45,50200.0,33.7775,33.7931,33.7542,33.762,50200.0
2011-03-15 14:55:00,43.44,43.48,43.38,43.38,30000.0,33.7542,33.7853,33.7076,33.7076,30000.0
2011-03-15 15:00:00,43.39,43.49,43.36,43.49,39000.0,33.7154,33.7931,33.6921,33.7931,39000.0
2011-03-15 15:05:00,43.49,43.56,43.48,43.49,37000.0,33.7931,33.8475,33.7853,33.7931,37000.0
2011-03-15 15:10:00,43.51,43.54,43.46,43.49,52200.0,33.8086,33.8319,33.7698,33.7931,52200.0
2011-03-15 15:15:00,43.48,43.54,43.46,43.54,44800.0,33.7853,33.8319,33.7698,33.8319,44800.0
2011-03-15 15:20:00,43.54,43.67,43.54,43.64,62400.0,33.8319,33.9329,33.8319,33.9096,62400.0
2011-03-15 15:25:00,43.64,43.65,43.58,43.59,40000.0,33.9096,33.9174,33.863,33.8708,40000.0
2011-03-15 15:30:00,43.59,43.6,43.51,43.56,75000.0,33.8708,33.8785,33.8086,33.8475,75000.0
2011-03-15 15:35:00,43.55,43.58,43.48,43.58,71000.0,33.8397,33.863,33.7853,33.863,71000.0
2011-03-15 15:40:00,43.59,43.72,43.56,43.66,55800.0,33.8708,33.9718,33.8475,33.9252,55800.0
2011-03-15 15:45:00,43.65,43.66,43.49,43.52,135600.0,33.9174,33.9252,33.7931,33.8164,135600.0
2011-03-15 15:50:00,43.52,43.59,43.44,43.57,139800.0,33.8164,33.8708,33.7542,33.8552,139800.0
2011-03-15 15:55:00,43.57,43.57,43.39,43.41,140200.0,33.8552,33.8552,33.7154,33.7309,140200.0
2011-03-16 09:30:00,43.13,43.29,43.13,43.26,46600.0,33.5133,33.6377,33.5133,33.6143,46600.0
2011-03-16 09:35:00,43.27,43.4,43.27,43.39,18400.0,33.6221,33.7231,33.6221,33.7154,18400.0
2011-03-16 09:40:00,43.36,43.39,43.24,43.38,37400.0,33.6921,33.7154,33.5988,33.7076,37400.0
2011-03-16 09:45:00,43.38,43.42,43.27,43.31,17400.0,33.7076,33.7387,33.6221,33.6532,17400.0
2011-03-16 09:50:00,43.33,43.43,43.32,43.42,26400.0,33.6687,33.7464,33.661,33.7387,26400.0
2011-03-16 09:55:00,43.4,43.52,43.4,43.48,35800.0,33.7231,33.8164,33.7231,33.7853,35800.0
2011-03-16 10:00:00,43.49,43.51,43.43,43.46,35400.0,33.7931,33.8086,33.7464,33.7698,35400.0
2011-03-16 10:05:00,43.47,43.47,43.38,43.38,41400.0,33.7775,33.7775,33.7076,33.7076,41400.0
2011-03-16 10:10:00,43.39,43.43,43.26,43.29,39600.0,33.7154,33.7464,33.6143,33.6377,39600.0
2011-03-16 10:15:00,43.27,43.35,43.22,43.35,40200.0,33.6221,33.6843,33.5833,33.6843,40200.0
2011-03-16 10:20:00,43.35,43.35,43.21,43.25,39600.0,33.6843,33.6843,33.5755,33.6066,39600.0
2011-03-16 10:25:00,43.24,43.29,43.18,43.28,19600.0,33.5988,33.6377,33.5522,33.6299,19600.0
2011-03-16 10:30:00,43.29,43.35,43.27,43.31,20000.0,33.6377,33.6843,33.6221,33.6532,20000.0
2011-03-16 10:35:00,43.31,43.35,43.27,43.33,28800.0,33.6532,33.6843,33.6221,33.6687,28800.0
2011-03-16 10:40:00,43.32,43.35,43.28,43.28,23800.0,33.661,33.6843,33.6299,33.6299,23800.0
2011-03-16 10:45:00,43.28,43.38,43.27,43.38,33400.0,33.6299,33.7076,33.6221,33.7076,33400.0
2011-03-16 10:50:00,43.38,43.4,43.32,43.33,21600.0,33.7076,33.7231,33.661,33.6687,21600.0
2011-03-16 10:55:00,43.33,43.34,43.09,43.09,38200.0,33.6687,33.6765,33.4823,33.4823,38200.0
2011-03-16 11:00:00,43.07,43.08,42.68,42.9,99200.0,33.4667,33.4745,33.1637,33.3346,99200.0
2011-03-16 11:05:00,42.88,43.05,42.6,43.03,62400.0,33.3191,33.4512,33.1015,33.4356,62400.0
2011-03-16 11:10:00,43.04,43.22,42.99,43.16,36800.0,33.4434,33.5833,33.4046,33.5366,36800.0
2011-03-16 11:15:00,43.14,43.14,43.03,43.06,21000.0,33.5211,33.5211,33.4356,33.4589,21000.0
2011-03-16 11:20:00,43.06,43.09,42.95,42.95,19400.0,33.4589,33.4823,33.3735,33.3735,19400.0
2011-03-16 11:25:00,42.99,43.09,42.98,43.07,29800.0,33.4046,33.4823,33.3968,33.4667,29800.0
2011-03-16 11:30:00,43.04,43.19,43.04,43.16,23800.0,33.4434,33.56,33.4434,33.5366,23800.0
2011-03-16 11:35:00,43.15,43.23,43.02,43.13,27600.0,33.5289,33.591,33.4279,33.5133,27600.0
2011-03-16 11:40:00,43.13,43.21,43.1,43.12,19600.0,33.5133,33.5755,33.49,33.5056,19600.0
2011-03-16 11:45:00,43.08,43.1,42.95,43.06,25600.0,33.4745,33.49,33.3735,33.4589,25600.0
2011-03-16 11:50:00,43.02,43.09,42.96,43.02,25400.0,33.4279,33.4823,33.3812,33.4279,25400.0
2011-03-16 11:55:00,43.02,43.12,43.01,43.07,25200.0,33.4279,33.5056,33.4201,33.4667,25200.0
2011-03-16 12:00:00,43.03,43.04,42.88,42.88,41600.0,33.4356,33.4434,33.3191,33.3191,41600.0
2011-03-16 12:05:00,42.88,42.96,42.84,42.96,22000.0,33.3191,33.3812,33.288,33.3812,22000.0
2011-03-16 12:10:00,42.96,43.05,42.86,42.88,56800.0,33.3812,33.4512,33.3035,33.3191,56800.0
2011-03-16 12:15:00,42.84,42.91,42.82,42.87,15400.0,33.288,33.3424,33.2725,33.3113,15400.0
2011-03-16 12:20:00,42.85,42.96,42.84,42.96,36000.0,33.2958,33.3812,33.288,33.3812,36000.0
2011-03-16 12:25:00,42.97,43.16,42.97,43.13,59000.0,33.389,33.5366,33.389,33.5133,59000.0
2011-03-16 12:30:00,43.13,43.17,43.03,43.05,48000.0,33.5133,33.5444,33.4356,33.4512,48000.0
2011-03-16 12:35:00,43.04,43.06,42.93,42.94,20800.0,33.4434,33.4589,33.3579,33.3657,20800.0
2011-03-16 12:40:00,42.94,43.02,42.91,42.99,26200.0,33.3657,33.4279,33.3424,33.4046,26200.0
2011-03-16 12:45:00,42.96,43.15,42.96,43.04,37800.0,33.3812,33.5289,33.3812,33.4434,37800.0
2011-03-16 12:50:00,43.03,43.09,42.95,43.01,36000.0,33.4356,33.4823,33.3735,33.4201,36000.0
2011-03-16 12:55:00,43.01,43.07,42.98,43.05,32000.0,33.4201,33.4667,33.3968,33.4512,32000.0
2011-03-16 13:00:00,43.07,43.13,43.07,43.09,14600.0,33.4667,33.5133,33.4667,33.4823,14600.0
2011-03-16 13:05:00,43.07,43.08,43.02,43.02,7200.0,33.4667,33.4745,33.4279,33.4279,7200.0
2011-03-16 13:10:00,42.99,42.99,42.92,42.94,29400.0,33.4046,33.4046,33.3502,33.3657,29400.0
2011-03-16 13:15:00,42.95,43.0,42.95,42.99,23000.0,33.3735,33.4123,33.3735,33.4046,23000.0
2011-03-16 13:20:00,42.99,43.04,42.88,42.88,21400.0,33.4046,33.4434,33.3191,33.3191,21400.0
2011-03-16 13:25:00,42.9,42.96,42.89,42.96,15200.0,33.3346,33.3812,33.3268,33.3812,15200.0
2011-03-16 13:30:00,42.96,42.96,42.85,42.87,28400.0,33.3812,33.3812,33.2958,33.3113,28400.0
2011-03-16 13:35:00,42.88,42.91,42.75,42.77,44600.0,33.3191,33.3424,33.2181,33.2336,44600.0
2011-03-16 13:40:00,42.77,42.8,42.69,42.77,37400.0,33.2336,33.2569,33.1714,33.2336,37400.0
2011-03-16 13:45:00,42.77,42.79,42.7,42.79,28600.0,33.2336,33.2491,33.1792,33.2491,28600.0
2011-03-16 13:50:00,42.81,42.89,42.77,42.77,20800.0,33.2647,33.3268,33.2336,33.2336,20800.0
2011-03-16 13:55:00,42.79,42.86,42.77,42.78,47400.0,33.2491,33.3035,33.2336,33.2414,47400.0
2011-03-16 14:00:00,42.77,42.78,42.68,42.71,32200.0,33.2336,33.2414,33.1637,33.187,32200.0
2011-03-16 14:05:00,42.7,42.71,42.59,42.63,26400.0,33.1792,33.187,33.0937,33.1248,26400.0
2011-03-16 14:10:00,42.63,42.63,42.4,42.56,51000.0,33.1248,33.1248,32.9461,33.0704,51000.0
2011-03-16 14:15:00,42.55,42.56,42.37,42.37,51200.0,33.0627,33.0704,32.9228,32.9228,51200.0
2011-03-16 14:20:00,42.37,42.64,42.35,42.64,108000.0,32.9228,33.1326,32.9073,33.1326,108000.0
2011-03-16 14:25:00,42.64,42.73,42.6,42.69,80000.0,33.1326,33.2025,33.1015,33.1714,80000.0
2011-03-16 14:30:00,42.67,42.79,42.67,42.74,55000.0,33.1559,33.2491,33.1559,33.2103,55000.0
2011-03-16 14:35:00,42.73,42.99,42.71,42.99,42800.0,33.2025,33.4046,33.187,33.4046,42800.0
2011-03-16 14:40:00,42.97,43.15,42.97,43.02,50400.0,33.389,33.5289,33.389,33.4279,50400.0
2011-03-16 14:45:00,43.03,43.15,42.97,43.07,35000.0,33.4356,33.5289,33.389,33.4667,35000.0
2011-03-16 14:50:00,43.07,43.13,43.05,43.06,29800.0,33.4667,33.5133,33.4512,33.4589,29800.0
2011-03-16 14:55:00,43.08,43.15,43.03,43.07,17800.0,33.4745,33.5289,33.4356,33.4667,17800.0
2011-03-16 15:00:00,43.02,43.14,43.02,43.1,33600.0,33.4279,33.5211,33.4279,33.49,33600.0
2011-03-16 15:05:00,43.12,43.12,43.02,43.08,37400.0,33.5056,33.5056,33.4279,33.4745,37400.0
2011-03-16 15:10:00,43.09,43.17,43.02,43.02,55800.0,33.4823,33.5444,33.4279,33.4279,55800.0
2011-03-16 15:15:00,43.0,43.1,43.0,43.09,40600.0,33.4123,33.49,33.4123,33.4823,40600.0
2011-03-16 15:20:00,43.08,43.17,43.06,43.12,49600.0,33.4745,33.5444,33.4589,33.5056,49600.0
2011-03-16 15:25:00,43.08,43.16,42.91,42.99,66800.0,33.4745,33.5366,33.3424,33.4046,66800.0
2011-03-16 15:30:00,42.99,43.02,42.91,42.97,104600.0,33.4046,33.4279,33.3424,33.389,104600.0
2011-03-16 15:35:00,42.98,43.04,42.95,42.98,49200.0,33.3968,33.4434,33.3735,33.3968,49200.0
2011-03-16 15:40:00,42.96,43.08,42.94,43.05,60000.0,33.3812,33.4745,33.3657,33.4512,60000.0
2011-03-16 15:45:00,43.05,43.05,42.9,42.98,122000.0,33.4512,33.4512,33.3346,33.3968,122000.0
2011-03-16 15:50:00,42.98,42.98,42.84,42.89,164000.0,33.3968,33.3968,33.288,33.3268,164000.0
2011-03-16 15:55:00,42.89,42.89,42.74,42.77,267000.0,33.3268,33.3268,33.2103,33.2336,267000.0
2011-03-17 09:30:00,43.51,43.52,43.47,43.48,40000.0,33.8086,33.8164,33.7775,33.7853,40000.0
2011-03-17 09:35:00,43.48,43.71,43.38,43.69,47600.0,33.7853,33.964,33.7076,33.9485,47600.0
2011-03-17 09:40:00,43.72,43.8,43.57,43.73,38600.0,33.9718,34.0339,33.8552,33.9796,38600.0
2011-03-17 09:45:00,43.76,43.76,43.54,43.6,28000.0,34.0029,34.0029,33.8319,33.8785,28000.0
2011-03-17 09:50:00,43.6,43.79,43.59,43.69,45600.0,33.8785,34.0262,33.8708,33.9485,45600.0
2011-03-17 09:55:00,43.7,43.76,43.63,43.68,41000.0,33.9562,34.0029,33.9019,33.9407,41000.0
2011-03-17 10:00:00,43.69,43.82,43.67,43.75,52600.0,33.9485,34.0495,33.9329,33.9951,52600.0
2011-03-17 10:05:00,43.74,43.98,43.74,43.97,48600.0,33.9873,34.1738,33.9873,34.166,48600.0
2011-03-17 10:10:00,43.97,44.07,43.97,44.02,48800.0,34.166,34.2437,34.166,34.2049,48800.0
2011-03-17 10:15:00,44.01,44.2,44.01,44.2,42000.0,34.1971,34.3448,34.1971,34.3448,42000.0
2011-03-17 10:20:00,44.18,44.26,44.09,44.26,71000.0,34.3292,34.3914,34.2593,34.3914,71000.0
2011-03-17 10:25:00,44.27,44.35,44.24,44.27,60600.0,34.3992,34.4613,34.3758,34.3992,60600.0
2011-03-17 10:30:00,44.27,44.28,44.15,44.17,47800.0,34.3992,34.4069,34.3059,34.3214,47800.0
2011-03-17 10:35:00,44.18,44.2,44.13,44.15,61400.0,34.3292,34.3448,34.2904,34.3059,61400.0
2011-03-17 10:40:00,44.15,44.15,44.0,44.04,52800.0,34.3059,34.3059,34.1894,34.2204,52800.0
2011-03-17 10:45:00,44.04,44.07,43.98,44.02,35600.0,34.2204,34.2437,34.1738,34.2049,35600.0
2011-03-17 10:50:00,44.02,44.1,43.99,44.06,47600.0,34.2049,34.2671,34.1816,34.236,47600.0
2011-03-17 10:55:00,44.08,44.1,44.02,44.04,29000.0,34.2515,34.2671,34.2049,34.2204,29000.0
2011-03-17 11:00:00,44.05,44.08,44.02,44.04,15000.0,34.2282,34.2515,34.2049,34.2204,15000.0
2011-03-17 11:05:00,44.06,44.1,44.05,44.1,12200.0,34.236,34.2671,34.2282,34.2671,12200.0
2011-03-17 11:10:00,44.07,44.1,44.0,44.0,72600.0,34.2437,34.2671,34.1894,34.1894,72600.0
2011-03-17 11:15:00,44.02,44.03,43.95,43.95,58000.0,34.2049,34.2127,34.1505,34.1505,58000.0
2011-03-17 11:20:00,43.95,43.99,43.85,43.88,21400.0,34.1505,34.1816,34.0728,34.0961,21400.0
2011-03-17 11:25:00,43.87,43.91,43.83,43.85,12000.0,34.0883,34.1194,34.0573,34.0728,12000.0
2011-03-17 11:30:00,43.86,43.93,43.83,43.93,23400.0,34.0806,34.135,34.0573,34.135,23400.0
2011-03-17 11:35:00,43.95,43.97,43.92,43.94,17800.0,34.1505,34.166,34.1272,34.1427,17800.0
2011-03-17 11:40:00,43.95,43.96,43.9,43.9,7000.0,34.1505,34.1583,34.1116,34.1116,7000.0
2011-03-17 11:45:00,43.93,43.93,43.87,43.9,17600.0,34.135,34.135,34.0883,34.1116,17600.0
2011-03-17 11:50:00,43.89,43.96,43.86,43.94,17600.0,34.1039,34.1583,34.0806,34.1427,17600.0
2011-03-17 11:55:00,43.94,43.99,43.85,43.85,36600.0,34.1427,34.1816,34.0728,34.0728,36600.0
2011-03-17 12:00:00,43.86,43.9,43.8,43.83,28800.0,34.0806,34.1116,34.0339,34.0573,28800.0
2011-03-17 12:05:00,43.84,43.87,43.84,43.86,12600.0,34.065,34.0883,34.065,34.0806,12600.0
2011-03-17 12:10:00,43.87,43.92,43.86,43.91,11200.0,34.0883,34.1272,34.0806,34.1194,11200.0
2011-03-17 12:15:00,43.92,43.94,43.84,43.92,45000.0,34.1272,34.1427,34.065,34.1272,45000.0
2011-03-17 12:20:00,43.93,43.99,43.92,43.95,14600.0,34.135,34.1816,34.1272,34.1505,14600.0
2011-03-17 12:25:00,43.94,43.99,43.94,43.97,8200.0,34.1427,34.1816,34.1427,34.166,8200.0
2011-03-17 12:30:00,43.97,44.0,43.96,43.99,27800.0,34.166,34.1894,34.1583,34.1816,27800.0
2011-03-17 12:35:00,43.98,44.0,43.95,43.95,21600.0,34.1738,34.1894,34.1505,34.1505,21600.0
2011-03-17 12:40:00,43.96,43.98,43.95,43.98,13800.0,34.1583,34.1738,34.1505,34.1738,13800.0
2011-03-17 12:45:00,43.97,43.97,43.92,43.95,9000.0,34.166,34.166,34.1272,34.1505,9000.0
2011-03-17 12:50:00,43.95,43.98,43.95,43.97,20400.0,34.1505,34.1738,34.1505,34.166,20400.0
2011-03-17 12:55:00,43.96,43.97,43.95,43.96,23600.0,34.1583,34.166,34.1505,34.1583,23600.0
2011-03-17 13:00:00,43.93,43.96,43.91,43.94,14000.0,34.135,34.1583,34.1194,34.1427,14000.0
2011-03-17 13:05:00,43.95,43.96,43.92,43.95,28400.0,34.1505,34.1583,34.1272,34.1505,28400.0
2011-03-17 13:10:00,43.96,44.01,43.95,43.98,29400.0,34.1583,34.1971,34.1505,34.1738,29400.0
2011-03-17 13:15:00,43.98,44.01,43.9,43.91,10600.0,34.1738,34.1971,34.1116,34.1194,10600.0
2011-03-17 13:20:00,43.91,43.95,43.86,43.87,21000.0,34.1194,34.1505,34.0806,34.0883,21000.0
2011-03-17 13:25:00,43.86,43.86,43.72,43.72,27200.0,34.0806,34.0806,33.9718,33.9718,27200.0
2011-03-17 13:30:00,43.73,43.8,43.66,43.8,18000.0,33.9796,34.0339,33.9252,34.0339,18000.0
2011-03-17 13:35:00,43.8,43.84,43.77,43.83,21400.0,34.0339,34.065,34.0106,34.0573,21400.0
2011-03-17 13:40:00,43.83,43.85,43.65,43.67,47400.0,34.0573,34.0728,33.9174,33.9329,47400.0
2011-03-17 13:45:00,43.65,43.66,43.6,43.62,37000.0,33.9174,33.9252,33.8785,33.8941,37000.0
2011-03-17 13:50:00,43.63,43.63,43.54,43.54,25800.0,33.9019,33.9019,33.8319,33.8319,25800.0
2011-03-17 13:55:00,43.56,43.62,43.55,43.59,53800.0,33.8475,33.8941,33.8397,33.8708,53800.0
2011-03-17 14:00:00,43.58,43.63,43.55,43.63,32600.0,33.863,33.9019,33.8397,33.9019,32600.0
2011-03-17 14:05:00,43.63,43.63,43.57,43.57,13800.0,33.9019,33.9019,33.8552,33.8552,13800.0
2011-03-17 14:10:00,43.57,43.58,43.52,43.55,15600.0,33.8552,33.863,33.8164,33.8397,15600.0
2011-03-17 14:15:00,43.54,43.59,43.49,43.53,33800.0,33.8319,33.8708,33.7931,33.8241,33800.0
2011-03-17 14:20:00,43.54,43.55,43.49,43.54,80600.0,33.8319,33.8397,33.7931,33.8319,80600.0
2011-03-17 14:25:00,43.53,43.58,43.51,43.52,60800.0,33.8241,33.863,33.8086,33.8164,60800.0
2011-03-17 14:30:00,43.54,43.58,43.52,43.58,50000.0,33.8319,33.863,33.8164,33.863,50000.0
2011-03-17 14:35:00,43.58,43.58,43.54,43.55,31400.0,33.863,33.863,33.8319,33.8397,31400.0
2011-03-17 14:40:00,43.54,43.58,43.54,43.57,28200.0,33.8319,33.863,33.8319,33.8552,28200.0
2011-03-17 14:45:00,43.57,43.59,43.56,43.56,34800.0,33.8552,33.8708,33.8475,33.8475,34800.0
2011-03-17 14:50:00,43.57,43.64,43.56,43.64,57000.0,33.8552,33.9096,33.8475,33.9096,57000.0
2011-03-17 14:55:00,43.64,43.66,43.6,43.6,21600.0,33.9096,33.9252,33.8785,33.8785,21600.0
2011-03-17 15:00:00,43.61,43.68,43.6,43.66,25600.0,33.8863,33.9407,33.8785,33.9252,25600.0
2011-03-17 15:05:00,43.67,43.7,43.65,43.67,46800.0,33.9329,33.9562,33.9174,33.9329,46800.0
2011-03-17 15:10:00,43.66,43.66,43.62,43.66,35600.0,33.9252,33.9252,33.8941,33.9252,35600.0
2011-03-17 15:15:00,43.64,43.66,43.59,43.62,24200.0,33.9096,33.9252,33.8708,33.8941,24200.0
2011-03-17 15:20:00,43.62,43.66,43.61,43.63,17800.0,33.8941,33.9252,33.8863,33.9019,17800.0
2011-03-17 15:25:00,43.62,43.62,43.53,43.55,20000.0,33.8941,33.8941,33.8241,33.8397,20000.0
2011-03-17 15:30:00,43.56,43.62,43.52,43.57,29000.0,33.8475,33.8941,33.8164,33.8552,29000.0
2011-03-17 15:35:00,43.56,43.65,43.56,43.64,55400.0,33.8475,33.9174,33.8475,33.9096,55400.0
2011-03-17 15:40:00,43.65,43.68,43.58,43.58,71600.0,33.9174,33.9407,33.863,33.863,71600.0
2011-03-17 15:45:00,43.58,43.74,43.58,43.67,121200.0,33.863,33.9873,33.863,33.9329,121200.0
2011-03-17 15:50:00,43.66,43.66,43.58,43.64,99200.0,33.9252,33.9252,33.863,33.9096,99200.0
2011-03-17 15:55:00,43.63,43.64,43.54,43.57,127600.0,33.9019,33.9096,33.8319,33.8552,127600.0
2011-03-18 09:30:00,44.29,44.38,44.1,44.35,293600.0,34.4147,34.4846,34.2671,34.4613,293600.0
2011-03-18 09:35:00,44.41,44.45,44.31,44.32,33000.0,34.5079,34.539,34.4302,34.438,33000.0
2011-03-18 09:40:00,44.32,44.38,44.23,44.36,32800.0,34.438,34.4846,34.3681,34.4691,32800.0
2011-03-18 09:45:00,44.37,44.4,44.22,44.27,29800.0,34.4769,34.5002,34.3603,34.3992,29800.0
2011-03-18 09:50:00,44.29,44.45,44.26,44.43,35800.0,34.4147,34.539,34.3914,34.5235,35800.0
2011-03-18 09:55:00,44.45,44.48,44.4,44.44,33200.0,34.539,34.5623,34.5002,34.5312,33200.0
2011-03-18 10:00:00,44.44,44.48,44.39,44.41,31000.0,34.5312,34.5623,34.4924,34.5079,31000.0
2011-03-18 10:05:00,44.39,44.44,44.33,44.38,29800.0,34.4924,34.5312,34.4458,34.4846,29800.0
2011-03-18 10:10:00,44.38,44.4,44.26,44.35,39200.0,34.4846,34.5002,34.3914,34.4613,39200.0
2011-03-18 10:15:00,44.36,44.47,44.34,44.4,33200.0,34.4691,34.5546,34.4535,34.5002,33200.0
2011-03-18 10:20:00,44.4,44.41,44.35,44.41,32000.0,34.5002,34.5079,34.4613,34.5079,32000.0
2011-03-18 10:25:00,44.41,44.41,44.22,44.25,29800.0,34.5079,34.5079,34.3603,34.3836,29800.0
2011-03-18 10:30:00,44.25,44.27,44.1,44.17,34000.0,34.3836,34.3992,34.2671,34.3214,34000.0
2011-03-18 10:35:00,44.17,44.19,44.12,44.17,15600.0,34.3214,34.337,34.2826,34.3214,15600.0
2011-03-18 10:40:00,44.18,44.28,44.17,44.28,8800.0,34.3292,34.4069,34.3214,34.4069,8800.0
2011-03-18 10:45:00,44.27,44.39,44.26,44.38,59200.0,34.3992,34.4924,34.3914,34.4846,59200.0
2011-03-18 10:50:00,44.36,44.43,44.34,44.34,21000.0,34.4691,34.5235,34.4535,34.4535,21000.0
2011-03-18 10:55:00,44.33,44.36,44.27,44.29,63600.0,34.4458,34.4691,34.3992,34.4147,63600.0
2011-03-18 11:00:00,44.32,44.4,44.29,44.31,60600.0,34.438,34.5002,34.4147,34.4302,60600.0
2011-03-18 11:05:00,44.31,44.31,44.18,44.18,18600.0,34.4302,34.4302,34.3292,34.3292,18600.0
2011-03-18 11:10:00,44.18,44.2,44.11,44.14,25800.0,34.3292,34.3448,34.2748,34.2981,25800.0
2011-03-18 11:15:00,44.15,44.19,44.13,44.13,18800.0,34.3059,34.337,34.2904,34.2904,18800.0
2011-03-18 11:20:00,44.13,44.13,44.06,44.08,26400.0,34.2904,34.2904,34.236,34.2515,26400.0
2011-03-18 11:25:00,44.08,44.08,43.96,43.97,26400.0,34.2515,34.2515,34.1583,34.166,26400.0
2011-03-18 11:30:00,43.96,43.99,43.94,43.98,42800.0,34.1583,34.1816,34.1427,34.1738,42800.0
2011-03-18 11:35:00,44.0,44.07,43.95,44.05,23400.0,34.1894,34.2437,34.1505,34.2282,23400.0
2011-03-18 11:40:00,44.04,44.07,43.97,43.97,24400.0,34.2204,34.2437,34.166,34.166,24400.0
2011-03-18 11:45:00,43.99,43.99,43.87,43.96,21200.0,34.1816,34.1816,34.0883,34.1583,21200.0
2011-03-18 11:50:00,43.95,43.99,43.93,43.94,14200.0,34.1505,34.1816,34.135,34.1427,14200.0
2011-03-18 11:55:00,43.95,44.0,43.95,43.99,30600.0,34.1505,34.1894,34.1505,34.1816,30600.0
2011-03-18 12:00:00,43.98,44.0,43.95,43.98,18400.0,34.1738,34.1894,34.1505,34.1738,18400.0
2011-03-18 12:05:00,43.97,44.0,43.95,43.99,19800.0,34.166,34.1894,34.1505,34.1816,19800.0
2011-03-18 12:10:00,43.99,44.0,43.96,43.98,19800.0,34.1816,34.1894,34.1583,34.1738,19800.0
2011-03-18 12:15:00,43.98,43.99,43.93,43.95,19000.0,34.1738,34.1816,34.135,34.1505,19000.0
2011-03-18 12:20:00,43.94,44.0,43.93,43.99,34000.0,34.1427,34.1894,34.135,34.1816,34000.0
2011-03-18 12:25:00,43.99,44.02,43.96,43.97,30000.0,34.1816,34.2049,34.1583,34.166,30000.0
2011-03-18 12:30:00,43.97,43.98,43.95,43.98,8800.0,34.166,34.1738,34.1505,34.1738,8800.0
2011-03-18 12:35:00,44.0,44.02,43.95,43.97,23200.0,34.1894,34.2049,34.1505,34.166,23200.0
2011-03-18 12:40:00,43.98,43.98,43.91,43.95,13200.0,34.1738,34.1738,34.1194,34.1505,13200.0
2011-03-18 12:45:00,43.95,44.0,43.94,43.99,16800.0,34.1505,34.1894,34.1427,34.1816,16800.0
2011-03-18 12:50:00,43.99,44.0,43.94,43.94,25200.0,34.1816,34.1894,34.1427,34.1427,25200.0
2011-03-18 12:55:00,43.94,43.96,43.92,43.92,7200.0,34.1427,34.1583,34.1272,34.1272,7200.0
2011-03-18 13:00:00,43.92,43.97,43.92,43.96,11600.0,34.1272,34.166,34.1272,34.1583,11600.0
2011-03-18 13:05:00,43.96,43.99,43.96,43.97,21600.0,34.1583,34.1816,34.1583,34.166,21600.0
2011-03-18 13:10:00,43.97,43.99,43.96,43.96,19200.0,34.166,34.1816,34.1583,34.1583,19200.0
2011-03-18 13:15:00,43.96,44.05,43.96,44.03,14000.0,34.1583,34.2282,34.1583,34.2127,14000.0
2011-03-18 13:20:00,44.02,44.02,43.98,44.0,10800.0,34.2049,34.2049,34.1738,34.1894,10800.0
2011-03-18 13:25:00,44.01,44.01,43.94,44.0,9600.0,34.1971,34.1971,34.1427,34.1894,9600.0
2011-03-18 13:30:00,44.0,44.01,43.97,43.99,19800.0,34.1894,34.1971,34.166,34.1816,19800.0
2011-03-18 13:35:00,44.0,44.02,43.96,44.01,41400.0,34.1894,34.2049,34.1583,34.1971,41400.0
2011-03-18 13:40:00,44.0,44.02,43.95,43.96,25400.0,34.1894,34.2049,34.1505,34.1583,25400.0
2011-03-18 13:45:00,43.97,44.01,43.96,43.98,13400.0,34.166,34.1971,34.1583,34.1738,13400.0
2011-03-18 13:50:00,43.99,44.02,43.99,43.99,13200.0,34.1816,34.2049,34.1816,34.1816,13200.0
2011-03-18 13:55:00,43.99,44.01,43.98,43.99,11600.0,34.1816,34.1971,34.1738,34.1816,11600.0
2011-03-18 14:00:00,43.99,44.01,43.97,43.98,17200.0,34.1816,34.1971,34.166,34.1738,17200.0
2011-03-18 14:05:00,43.98,43.98,43.96,43.97,10600.0,34.1738,34.1738,34.1583,34.166,10600.0
2011-03-18 14:10:00,43.97,43.97,43.91,43.92,15400.0,34.166,34.166,34.1194,34.1272,15400.0
2011-03-18 14:15:00,43.9,43.92,43.82,43.83,29000.0,34.1116,34.1272,34.0495,34.0573,29000.0
2011-03-18 14:20:00,43.83,43.93,43.83,43.9,25600.0,34.0573,34.135,34.0573,34.1116,25600.0
2011-03-18 14:25:00,43.9,43.91,43.86,43.9,18200.0,34.1116,34.1194,34.0806,34.1116,18200.0
2011-03-18 14:30:00,43.91,43.93,43.84,43.84,26800.0,34.1194,34.135,34.065,34.065,26800.0
2011-03-18 14:35:00,43.83,43.96,43.83,43.94,42200.0,34.0573,34.1583,34.0573,34.1427,42200.0
2011-03-18 14:40:00,43.94,43.95,43.93,43.94,18000.0,34.1427,34.1505,34.135,34.1427,18000.0
2011-03-18 14:45:00,43.94,43.94,43.88,43.9,23200.0,34.1427,34.1427,34.0961,34.1116,23200.0
2011-03-18 14:50:00,43.88,43.94,43.84,43.85,26200.0,34.0961,34.1427,34.065,34.0728,26200.0
2011-03-18 14:55:00,43.85,43.87,43.7,43.76,44400.0,34.0728,34.0883,33.9562,34.0029,44400.0
2011-03-18 15:00:00,43.76,43.82,43.76,43.8,22600.0,34.0029,34.0495,34.0029,34.0339,22600.0
2011-03-18 15:05:00,43.81,43.83,43.74,43.81,32600.0,34.0417,34.0573,33.9873,34.0417,32600.0
2011-03-18 15:10:00,43.82,43.84,43.77,43.77,32200.0,34.0495,34.065,34.0106,34.0106,32200.0
2011-03-18 15:15:00,43.77,43.81,43.73,43.81,42000.0,34.0106,34.0417,33.9796,34.0417,42000.0
2011-03-18 15:20:00,43.82,43.83,43.8,43.82,30400.0,34.0495,34.0573,34.0339,34.0495,30400.0
2011-03-18 15:25:00,43.81,43.83,43.75,43.76,34000.0,34.0417,34.0573,33.9951,34.0029,34000.0
2011-03-18 15:30:00,43.77,43.88,43.77,43.85,65600.0,34.0106,34.0961,34.0106,34.0728,65600.0
2011-03-18 15:35:00,43.85,43.87,43.81,43.82,51400.0,34.0728,34.0883,34.0417,34.0495,51400.0
2011-03-18 15:40:00,43.82,43.85,43.8,43.82,57600.0,34.0495,34.0728,34.0339,34.0495,57600.0
2011-03-18 15:45:00,43.83,43.83,43.73,43.74,193600.0,34.0573,34.0573,33.9796,33.9873,193600.0
2011-03-18 15:50:00,43.74,43.79,43.71,43.74,75800.0,33.9873,34.0262,33.964,33.9873,75800.0
2011-03-18 15:55:00,43.74,43.78,43.73,43.74,253800.0,33.9873,34.0184,33.9796,33.9873,253800.0
2011-03-21 09:30:00,44.44,44.48,44.1,44.44,90000.0,34.5312,34.5623,34.2671,34.5312,90000.0
2011-03-21 09:35:00,44.48,44.48,44.26,44.3,46000.0,34.5623,34.5623,34.3914,34.4225,46000.0
2011-03-21 09:40:00,44.31,44.35,44.26,44.32,37800.0,34.4302,34.4613,34.3914,34.438,37800.0
2011-03-21 09:45:00,44.32,44.39,44.27,44.27,74600.0,34.438,34.4924,34.3992,34.3992,74600.0
2011-03-21 09:50:00,44.29,44.3,44.2,44.24,42000.0,34.4147,34.4225,34.3448,34.3758,42000.0
2011-03-21 09:55:00,44.25,44.33,44.24,44.26,28000.0,34.3836,34.4458,34.3758,34.3914,28000.0
2011-03-21 10:00:00,44.27,44.27,44.18,44.23,29000.0,34.3992,34.3992,34.3292,34.3681,29000.0
2011-03-21 10:05:00,44.23,44.3,44.22,44.25,35400.0,34.3681,34.4225,34.3603,34.3836,35400.0
2011-03-21 10:10:00,44.25,44.27,44.17,44.17,30400.0,34.3836,34.3992,34.3214,34.3214,30400.0
2011-03-21 10:15:00,44.17,44.27,44.13,44.27,29000.0,34.3214,34.3992,34.2904,34.3992,29000.0
2011-03-21 10:20:00,44.27,44.28,44.18,44.21,36200.0,34.3992,34.4069,34.3292,34.3525,36200.0
2011-03-21 10:25:00,44.21,44.22,44.16,44.2,49000.0,34.3525,34.3603,34.3137,34.3448,49000.0
2011-03-21 10:30:00,44.19,44.21,44.13,44.17,82000.0,34.337,34.3525,34.2904,34.3214,82000.0
2011-03-21 10:35:00,44.17,44.2,44.15,44.15,37800.0,34.3214,34.3448,34.3059,34.3059,37800.0
2011-03-21 10:40:00,44.16,44.19,44.15,44.17,34400.0,34.3137,34.337,34.3059,34.3214,34400.0
2011-03-21 10:45:00,44.16,44.24,44.16,44.23,23200.0,34.3137,34.3758,34.3137,34.3681,23200.0
2011-03-21 10:50:00,44.23,44.23,44.18,44.21,41000.0,34.3681,34.3681,34.3292,34.3525,41000.0
2011-03-21 10:55:00,44.21,44.25,44.19,44.23,40800.0,34.3525,34.3836,34.337,34.3681,40800.0
2011-03-21 11:00:00,44.23,44.27,44.2,44.24,52200.0,34.3681,34.3992,34.3448,34.3758,52200.0
2011-03-21 11:05:00,44.26,44.3,44.23,44.25,39200.0,34.3914,34.4225,34.3681,34.3836,39200.0
2011-03-21 11:10:00,44.25,44.26,44.23,44.25,13000.0,34.3836,34.3914,34.3681,34.3836,13000.0
2011-03-21 11:15:00,44.24,44.3,44.24,44.29,24800.0,34.3758,34.4225,34.3758,34.4147,24800.0
2011-03-21 11:20:00,44.28,44.3,44.22,44.24,14600.0,34.4069,34.4225,34.3603,34.3758,14600.0
2011-03-21 11:25:00,44.24,44.27,44.22,44.23,34600.0,34.3758,34.3992,34.3603,34.3681,34600.0
2011-03-21 11:30:00,44.23,44.3,44.23,44.27,30400.0,34.3681,34.4225,34.3681,34.3992,30400.0
2011-03-21 11:35:00,44.27,44.3,44.26,44.27,19000.0,34.3992,34.4225,34.3914,34.3992,19000.0
2011-03-21 11:40:00,44.28,44.3,44.24,44.24,30400.0,34.4069,34.4225,34.3758,34.3758,30400.0
2011-03-21 11:45:00,44.24,44.26,44.21,44.25,33800.0,34.3758,34.3914,34.3525,34.3836,33800.0
2011-03-21 11:50:00,44.26,44.26,44.2,44.21,13800.0,34.3914,34.3914,34.3448,34.3525,13800.0
2011-03-21 11:55:00,44.21,44.24,44.18,44.19,34800.0,34.3525,34.3758,34.3292,34.337,34800.0
2011-03-21 12:00:00,44.18,44.23,44.18,44.22,43400.0,34.3292,34.3681,34.3292,34.3603,43400.0
2011-03-21 12:05:00,44.21,44.24,44.2,44.23,18000.0,34.3525,34.3758,34.3448,34.3681,18000.0
2011-03-21 12:10:00,44.24,44.24,44.22,44.23,45400.0,34.3758,34.3758,34.3603,34.3681,45400.0
2011-03-21 12:15:00,44.24,44.25,44.21,44.22,32800.0,34.3758,34.3836,34.3525,34.3603,32800.0
2011-03-21 12:20:00,44.22,44.23,44.16,44.19,33400.0,34.3603,34.3681,34.3137,34.337,33400.0
2011-03-21 12:25:00,44.18,44.24,44.17,44.24,65600.0,34.3292,34.3758,34.3214,34.3758,65600.0
2011-03-21 12:30:00,44.25,44.26,44.17,44.2,48200.0,34.3836,34.3914,34.3214,34.3448,48200.0
2011-03-21 12:35:00,44.2,44.22,44.18,44.18,24400.0,34.3448,34.3603,34.3292,34.3292,24400.0
2011-03-21 12:40:00,44.18,44.2,44.14,44.19,40800.0,34.3292,34.3448,34.2981,34.337,40800.0
2011-03-21 12:45:00,44.2,44.27,44.2,44.25,14200.0,34.3448,34.3992,34.3448,34.3836,14200.0
2011-03-21 12:50:00,44.26,44.26,44.21,44.23,12000.0,34.3914,34.3914,34.3525,34.3681,12000.0
2011-03-21 12:55:00,44.23,44.26,44.21,44.24,17000.0,34.3681,34.3914,34.3525,34.3758,17000.0
2011-03-21 13:00:00,44.24,44.27,44.23,44.24,20600.0,34.3758,34.3992,34.3681,34.3758,20600.0
2011-03-21 13:05:00,44.23,44.29,44.23,44.28,18000.0,34.3681,34.4147,34.3681,34.4069,18000.0
2011-03-21 13:10:00,44.27,44.3,44.27,44.3,13200.0,34.3992,34.4225,34.3992,34.4225,13200.0
2011-03-21 13:15:00,44.29,44.35,44.29,44.35,45200.0,34.4147,34.4613,34.4147,34.4613,45200.0
2011-03-21 13:20:00,44.34,44.35,44.27,44.29,23000.0,34.4535,34.4613,34.3992,34.4147,23000.0
2011-03-21 13:25:00,44.28,44.31,44.2,44.23,13000.0,34.4069,34.4302,34.3448,34.3681,13000.0
2011-03-21 13:30:00,44.23,44.23,44.18,44.2,11800.0,34.3681,34.3681,34.3292,34.3448,11800.0
2011-03-21 13:35:00,44.22,44.24,44.21,44.23,11600.0,34.3603,34.3758,34.3525,34.3681,11600.0
2011-03-21 13:40:00,44.24,44.27,44.22,44.22,18200.0,34.3758,34.3992,34.3603,34.3603,18200.0
2011-03-21 13:45:00,44.21,44.26,44.21,44.21,28400.0,34.3525,34.3914,34.3525,34.3525,28400.0
2011-03-21 13:50:00,44.22,44.28,44.21,44.27,17800.0,34.3603,34.4069,34.3525,34.3992,17800.0
2011-03-21 13:55:00,44.26,44.32,44.26,44.3,16800.0,34.3914,34.438,34.3914,34.4225,16800.0
2011-03-21 14:00:00,44.3,44.32,44.27,44.29,19600.0,34.4225,34.438,34.3992,34.4147,19600.0
2011-03-21 14:05:00,44.3,44.35,44.28,44.34,17600.0,34.4225,34.4613,34.4069,34.4535,17600.0
2011-03-21 14:10:00,44.34,44.37,44.33,44.37,15600.0,34.4535,34.4769,34.4458,34.4769,15600.0
2011-03-21 14:15:00,44.37,44.4,44.37,44.39,21800.0,34.4769,34.5002,34.4769,34.4924,21800.0
2011-03-21 14:20:00,44.4,44.4,44.37,44.39,17000.0,34.5002,34.5002,34.4769,34.4924,17000.0
2011-03-21 14:25:00,44.38,44.41,44.38,44.39,15600.0,34.4846,34.5079,34.4846,34.4924,15600.0
2011-03-21 14:30:00,44.39,44.45,44.39,44.45,15800.0,34.4924,34.539,34.4924,34.539,15800.0
2011-03-21 14:35:00,44.45,44.45,44.43,44.45,23800.0,34.539,34.539,34.5235,34.539,23800.0
2011-03-21 14:40:00,44.45,44.45,44.38,44.38,21200.0,34.539,34.539,34.4846,34.4846,21200.0
2011-03-21 14:45:00,44.39,44.42,44.38,44.38,47400.0,34.4924,34.5157,34.4846,34.4846,47400.0
2011-03-21 14:50:00,44.38,44.42,44.36,44.39,19400.0,34.4846,34.5157,34.4691,34.4924,19400.0
2011-03-21 14:55:00,44.39,44.41,44.35,44.36,15200.0,34.4924,34.5079,34.4613,34.4691,15200.0
2011-03-21 15:00:00,44.35,44.38,44.34,44.37,15000.0,34.4613,34.4846,34.4535,34.4769,15000.0
2011-03-21 15:05:00,44.38,44.4,44.34,44.4,27000.0,34.4846,34.5002,34.4535,34.5002,27000.0
2011-03-21 15:10:00,44.4,44.4,44.34,44.34,37800.0,34.5002,34.5002,34.4535,34.4535,37800.0
2011-03-21 15:15:00,44.34,44.37,44.31,44.32,29000.0,34.4535,34.4769,34.4302,34.438,29000.0
2011-03-21 15:20:00,44.32,44.32,44.24,44.29,53400.0,34.438,34.438,34.3758,34.4147,53400.0
2011-03-21 15:25:00,44.29,44.3,44.27,44.29,16200.0,34.4147,34.4225,34.3992,34.4147,16200.0
2011-03-21 15:30:00,44.29,44.31,44.25,44.31,58200.0,34.4147,34.4302,34.3836,34.4302,58200.0
2011-03-21 15:35:00,44.3,44.33,44.28,44.32,45800.0,34.4225,34.4458,34.4069,34.438,45800.0
2011-03-21 15:40:00,44.31,44.32,44.27,44.32,29600.0,34.4302,34.438,34.3992,34.438,29600.0
2011-03-21 15:45:00,44.31,44.32,44.27,44.29,72600.0,34.4302,34.438,34.3992,34.4147,72600.0
2011-03-21 15:50:00,44.28,44.31,44.24,44.29,63600.0,34.4069,34.4302,34.3758,34.4147,63600.0
2011-03-21 15:55:00,44.28,44.29,44.26,44.29,139400.0,34.4069,34.4147,34.3914,34.4147,139400.0
2011-03-22 09:30:00,44.48,44.48,44.26,44.43,40800.0,34.5623,34.5623,34.3914,34.5235,40800.0
2011-03-22 09:35:00,44.44,44.49,44.4,44.41,19600.0,34.5312,34.5701,34.5002,34.5079,19600.0
2011-03-22 09:40:00,44.46,44.46,44.21,44.23,15400.0,34.5468,34.5468,34.3525,34.3681,15400.0
2011-03-22 09:45:00,44.24,44.27,44.17,44.17,20600.0,34.3758,34.3992,34.3214,34.3214,20600.0
2011-03-22 09:50:00,44.16,44.23,44.16,44.19,20800.0,34.3137,34.3681,34.3137,34.337,20800.0
2011-03-22 09:55:00,44.18,44.23,44.14,44.15,14400.0,34.3292,34.3681,34.2981,34.3059,14400.0
2011-03-22 10:00:00,44.14,44.24,44.13,44.19,14800.0,34.2981,34.3758,34.2904,34.337,14800.0
2011-03-22 10:05:00,44.18,44.21,44.17,44.19,21000.0,34.3292,34.3525,34.3214,34.337,21000.0
2011-03-22 10:10:00,44.17,44.18,44.1,44.15,11200.0,34.3214,34.3292,34.2671,34.3059,11200.0
2011-03-22 10:15:00,44.14,44.18,44.11,44.18,14400.0,34.2981,34.3292,34.2748,34.3292,14400.0
2011-03-22 10:20:00,44.18,44.23,44.18,44.2,18200.0,34.3292,34.3681,34.3292,34.3448,18200.0
2011-03-22 10:25:00,44.22,44.33,44.22,44.31,29200.0,34.3603,34.4458,34.3603,34.4302,29200.0
2011-03-22 10:30:00,44.32,44.32,44.18,44.18,22000.0,34.438,34.438,34.3292,34.3292,22000.0
2011-03-22 10:35:00,44.18,44.19,44.13,44.18,11400.0,34.3292,34.337,34.2904,34.3292,11400.0
2011-03-22 10:40:00,44.2,44.24,44.12,44.15,30800.0,34.3448,34.3758,34.2826,34.3059,30800.0
2011-03-22 10:45:00,44.16,44.16,44.09,44.12,47000.0,34.3137,34.3137,34.2593,34.2826,47000.0
2011-03-22 10:50:00,44.1,44.15,44.05,44.06,20000.0,34.2671,34.3059,34.2282,34.236,20000.0
2011-03-22 10:55:00,44.07,44.07,43.99,44.01,42600.0,34.2437,34.2437,34.1816,34.1971,42600.0
2011-03-22 11:00:00,43.99,44.12,43.98,44.1,32600.0,34.1816,34.2826,34.1738,34.2671,32600.0
2011-03-22 11:05:00,44.1,44.13,44.08,44.13,18400.0,34.2671,34.2904,34.2515,34.2904,18400.0
2011-03-22 11:10:00,44.12,44.13,44.09,44.09,24800.0,34.2826,34.2904,34.2593,34.2593,24800.0
2011-03-22 11:15:00,44.09,44.13,44.07,44.1,20000.0,34.2593,34.2904,34.2437,34.2671,20000.0
2011-03-22 11:20:00,44.1,44.16,44.07,44.16,20600.0,34.2671,34.3137,34.2437,34.3137,20600.0
2011-03-22 11:25:00,44.17,44.17,44.11,44.13,15600.0,34.3214,34.3214,34.2748,34.2904,15600.0
2011-03-22 11:30:00,44.14,44.14,44.11,44.13,9200.0,34.2981,34.2981,34.2748,34.2904,9200.0
2011-03-22 11:35:00,44.14,44.21,44.14,44.17,50200.0,34.2981,34.3525,34.2981,34.3214,50200.0
2011-03-22 11:40:00,44.16,44.18,44.12,44.16,26000.0,34.3137,34.3292,34.2826,34.3137,26000.0
2011-03-22 11:45:00,44.16,44.18,44.13,44.18,36200.0,34.3137,34.3292,34.2904,34.3292,36200.0
2011-03-22 11:50:00,44.18,44.23,44.18,44.19,20000.0,34.3292,34.3681,34.3292,34.337,20000.0
2011-03-22 11:55:00,44.19,44.2,44.16,44.18,46400.0,34.337,34.3448,34.3137,34.3292,46400.0
2011-03-22 12:00:00,44.16,44.18,44.16,44.16,21200.0,34.3137,34.3292,34.3137,34.3137,21200.0
2011-03-22 12:05:00,44.17,44.18,44.16,44.16,25800.0,34.3214,34.3292,34.3137,34.3137,25800.0
2011-03-22 12:10:00,44.17,44.22,44.16,44.21,16600.0,34.3214,34.3603,34.3137,34.3525,16600.0
2011-03-22 12:15:00,44.22,44.26,44.19,44.2,15800.0,34.3603,34.3914,34.337,34.3448,15800.0
2011-03-22 12:20:00,44.19,44.22,44.18,44.18,28000.0,34.337,34.3603,34.3292,34.3292,28000.0
2011-03-22 12:25:00,44.18,44.19,44.15,44.15,26200.0,34.3292,34.337,34.3059,34.3059,26200.0
2011-03-22 12:30:00,44.13,44.17,44.13,44.16,17200.0,34.2904,34.3214,34.2904,34.3137,17200.0
2011-03-22 12:35:00,44.17,44.21,44.17,44.2,23600.0,34.3214,34.3525,34.3214,34.3448,23600.0
2011-03-22 12:40:00,44.21,44.21,44.17,44.19,33000.0,34.3525,34.3525,34.3214,34.337,33000.0
2011-03-22 12:45:00,44.19,44.22,44.19,44.22,11400.0,34.337,34.3603,34.337,34.3603,11400.0
2011-03-22 12:50:00,44.22,44.23,44.18,44.19,16600.0,34.3603,34.3681,34.3292,34.337,16600.0
2011-03-22 12:55:00,44.19,44.21,44.19,44.21,6200.0,34.337,34.3525,34.337,34.3525,6200.0
2011-03-22 13:00:00,44.2,44.21,44.14,44.16,15800.0,34.3448,34.3525,34.2981,34.3137,15800.0
2011-03-22 13:05:00,44.17,44.18,44.12,44.13,20800.0,34.3214,34.3292,34.2826,34.2904,20800.0
2011-03-22 13:10:00,44.13,44.18,44.13,44.18,14200.0,34.2904,34.3292,34.2904,34.3292,14200.0
2011-03-22 13:15:00,44.19,44.19,44.13,44.13,14000.0,34.337,34.337,34.2904,34.2904,14000.0
2011-03-22 13:20:00,44.13,44.15,44.1,44.11,25600.0,34.2904,34.3059,34.2671,34.2748,25600.0
2011-03-22 13:25:00,44.1,44.11,44.08,44.09,12600.0,34.2671,34.2748,34.2515,34.2593,12600.0
2011-03-22 13:30:00,44.08,44.12,44.05,44.11,37400.0,34.2515,34.2826,34.2282,34.2748,37400.0
2011-03-22 13:35:00,44.1,44.12,44.09,44.09,16000.0,34.2671,34.2826,34.2593,34.2593,16000.0
2011-03-22 13:40:00,44.09,44.1,44.07,44.09,9400.0,34.2593,34.2671,34.2437,34.2593,9400.0
2011-03-22 13:45:00,44.09,44.15,44.09,44.15,12200.0,34.2593,34.3059,34.2593,34.3059,12200.0
2011-03-22 13:50:00,44.15,44.2,44.15,44.19,12600.0,34.3059,34.3448,34.3059,34.337,12600.0
2011-03-22 13:55:00,44.19,44.22,44.15,44.15,26200.0,34.337,34.3603,34.3059,34.3059,26200.0
2011-03-22 14:00:00,44.16,44.19,44.14,44.15,17200.0,34.3137,34.337,34.2981,34.3059,17200.0
2011-03-22 14:05:00,44.15,44.16,44.07,44.07,29600.0,34.3059,34.3137,34.2437,34.2437,29600.0
2011-03-22 14:10:00,44.07,44.1,44.04,44.05,20800.0,34.2437,34.2671,34.2204,34.2282,20800.0
2011-03-22 14:15:00,44.06,44.1,44.02,44.05,22000.0,34.236,34.2671,34.2049,34.2282,22000.0
2011-03-22 14:20:00,44.05,44.06,43.99,44.05,39200.0,34.2282,34.236,34.1816,34.2282,39200.0
2011-03-22 14:25:00,44.04,44.07,44.02,44.04,41200.0,34.2204,34.2437,34.2049,34.2204,41200.0
2011-03-22 14:30:00,44.05,44.11,44.05,44.1,22200.0,34.2282,34.2748,34.2282,34.2671,22200.0
2011-03-22 14:35:00,44.1,44.1,44.06,44.09,14200.0,34.2671,34.2671,34.236,34.2593,14200.0
2011-03-22 14:40:00,44.1,44.11,44.09,44.1,14800.0,34.2671,34.2748,34.2593,34.2671,14800.0
2011-03-22 14:45:00,44.1,44.12,44.07,44.07,26000.0,34.2671,34.2826,34.2437,34.2437,26000.0
2011-03-22 14:50:00,44.08,44.08,44.04,44.07,27200.0,34.2515,34.2515,34.2204,34.2437,27200.0
2011-03-22 14:55:00,44.08,44.11,44.05,44.08,35600.0,34.2515,34.2748,34.2282,34.2515,35600.0
2011-03-22 15:00:00,44.09,44.11,44.06,44.07,31400.0,34.2593,34.2748,34.236,34.2437,31400.0
2011-03-22 15:05:00,44.07,44.1,44.07,44.09,18600.0,34.2437,34.2671,34.2437,34.2593,18600.0
2011-03-22 15:10:00,44.1,44.15,44.1,44.13,18800.0,34.2671,34.3059,34.2671,34.2904,18800.0
2011-03-22 15:15:00,44.14,44.14,44.1,44.13,14800.0,34.2981,34.2981,34.2671,34.2904,14800.0
2011-03-22 15:20:00,44.13,44.15,44.11,44.11,20800.0,34.2904,34.3059,34.2748,34.2748,20800.0
2011-03-22 15:25:00,44.12,44.15,44.1,44.13,33000.0,34.2826,34.3059,34.2671,34.2904,33000.0
2011-03-22 15:30:00,44.14,44.2,44.14,44.19,24400.0,34.2981,34.3448,34.2981,34.337,24400.0
2011-03-22 15:35:00,44.18,44.19,44.14,44.15,21400.0,34.3292,34.337,34.2981,34.3059,21400.0
2011-03-22 15:40:00,44.15,44.15,44.1,44.14,26200.0,34.3059,34.3059,34.2671,34.2981,26200.0
2011-03-22 15:45:00,44.13,44.13,44.09,44.09,43400.0,34.2904,34.2904,34.2593,34.2593,43400.0
2011-03-22 15:50:00,44.1,44.11,44.06,44.06,48200.0,34.2671,34.2748,34.236,34.236,48200.0
2011-03-22 15:55:00,44.06,44.09,44.05,44.05,103200.0,34.236,34.2593,34.2282,34.2282,103200.0
2011-03-23 09:30:00,43.88,43.94,43.84,43.91,41400.0,34.0961,34.1427,34.065,34.1194,41400.0
2011-03-23 09:35:00,43.92,43.95,43.82,43.82,32800.0,34.1272,34.1505,34.0495,34.0495,32800.0
2011-03-23 09:40:00,43.83,43.84,43.75,43.8,20600.0,34.0573,34.065,33.9951,34.0339,20600.0
2011-03-23 09:45:00,43.79,43.79,43.61,43.63,30800.0,34.0262,34.0262,33.8863,33.9019,30800.0
2011-03-23 09:50:00,43.63,43.74,43.63,43.71,20200.0,33.9019,33.9873,33.9019,33.964,20200.0
2011-03-23 09:55:00,43.72,43.85,43.72,43.84,10200.0,33.9718,34.0728,33.9718,34.065,10200.0
2011-03-23 10:00:00,43.83,43.84,43.55,43.65,31400.0,34.0573,34.065,33.8397,33.9174,31400.0
2011-03-23 10:05:00,43.64,43.64,43.52,43.6,16200.0,33.9096,33.9096,33.8164,33.8785,16200.0
2011-03-23 10:10:00,43.6,43.6,43.5,43.52,34400.0,33.8785,33.8785,33.8008,33.8164,34400.0
2011-03-23 10:15:00,43.52,43.63,43.51,43.6,8400.0,33.8164,33.9019,33.8086,33.8785,8400.0
2011-03-23 10:20:00,43.62,43.7,43.62,43.67,14400.0,33.8941,33.9562,33.8941,33.9329,14400.0
2011-03-23 10:25:00,43.67,43.71,43.65,43.71,11800.0,33.9329,33.964,33.9174,33.964,11800.0
2011-03-23 10:30:00,43.73,43.79,43.69,43.77,13400.0,33.9796,34.0262,33.9485,34.0106,13400.0
2011-03-23 10:35:00,43.77,43.8,43.72,43.8,17000.0,34.0106,34.0339,33.9718,34.0339,17000.0
2011-03-23 10:40:00,43.79,43.8,43.74,43.76,12200.0,34.0262,34.0339,33.9873,34.0029,12200.0
2011-03-23 10:45:00,43.74,43.74,43.62,43.7,13800.0,33.9873,33.9873,33.8941,33.9562,13800.0
2011-03-23 10:50:00,43.69,43.79,43.68,43.77,6000.0,33.9485,34.0262,33.9407,34.0106,6000.0
2011-03-23 10:55:00,43.79,43.82,43.77,43.82,26800.0,34.0262,34.0495,34.0106,34.0495,26800.0
2011-03-23 11:00:00,43.83,43.88,43.83,43.88,19200.0,34.0573,34.0961,34.0573,34.0961,19200.0
2011-03-23 11:05:00,43.88,43.93,43.82,43.84,25800.0,34.0961,34.135,34.0495,34.065,25800.0
2011-03-23 11:10:00,43.88,43.94,43.87,43.94,18200.0,34.0961,34.1427,34.0883,34.1427,18200.0
2011-03-23 11:15:00,43.92,43.97,43.88,43.97,21600.0,34.1272,34.166,34.0961,34.166,21600.0
2011-03-23 11:20:00,43.97,43.99,43.95,43.98,2800.0,34.166,34.1816,34.1505,34.1738,2800.0
2011-03-23 11:25:00,43.98,44.04,43.97,44.01,17600.0,34.1738,34.2204,34.166,34.1971,17600.0
2011-03-23 11:30:00,44.02,44.06,44.01,44.05,18200.0,34.2049,34.236,34.1971,34.2282,18200.0
2011-03-23 11:35:00,44.06,44.06,44.01,44.06,12200.0,34.236,34.236,34.1971,34.236,12200.0
2011-03-23 11:40:00,44.07,44.1,44.05,44.07,15800.0,34.2437,34.2671,34.2282,34.2437,15800.0
2011-03-23 11:45:00,44.08,44.13,44.08,44.09,9800.0,34.2515,34.2904,34.2515,34.2593,9800.0
2011-03-23 11:50:00,44.09,44.12,44.07,44.08,12600.0,34.2593,34.2826,34.2437,34.2515,12600.0
2011-03-23 11:55:00,44.08,44.08,44.04,44.06,9200.0,34.2515,34.2515,34.2204,34.236,9200.0
2011-03-23 12:00:00,44.07,44.07,44.02,44.06,21200.0,34.2437,34.2437,34.2049,34.236,21200.0
2011-03-23 12:05:00,44.06,44.09,44.02,44.02,16800.0,34.236,34.2593,34.2049,34.2049,16800.0
2011-03-23 12:10:00,44.03,44.03,44.01,44.03,11200.0,34.2127,34.2127,34.1971,34.2127,11200.0
2011-03-23 12:15:00,44.03,44.04,44.01,44.04,7800.0,34.2127,34.2204,34.1971,34.2204,7800.0
2011-03-23 12:20:00,44.02,44.07,44.02,44.06,17600.0,34.2049,34.2437,34.2049,34.236,17600.0
2011-03-23 12:25:00,44.05,44.12,44.05,44.1,26800.0,34.2282,34.2826,34.2282,34.2671,26800.0
2011-03-23 12:30:00,44.1,44.15,44.1,44.11,21000.0,34.2671,34.3059,34.2671,34.2748,21000.0
2011-03-23 12:35:00,44.11,44.13,44.1,44.1,9400.0,34.2748,34.2904,34.2671,34.2671,9400.0
2011-03-23 12:40:00,44.11,44.14,44.1,44.1,19400.0,34.2748,34.2981,34.2671,34.2671,19400.0
2011-03-23 12:45:00,44.09,44.09,44.06,44.07,12200.0,34.2593,34.2593,34.236,34.2437,12200.0
2011-03-23 12:50:00,44.06,44.08,44.05,44.05,14800.0,34.236,34.2515,34.2282,34.2282,14800.0
2011-03-23 12:55:00,44.05,44.05,44.02,44.03,22400.0,34.2282,34.2282,34.2049,34.2127,22400.0
2011-03-23 13:00:00,44.04,44.05,43.99,43.99,10600.0,34.2204,34.2282,34.1816,34.1816,10600.0
2011-03-23 13:05:00,43.99,44.0,43.99,44.0,17600.0,34.1816,34.1894,34.1816,34.1894,17600.0
2011-03-23 13:10:00,44.01,44.01,43.97,43.98,17200.0,34.1971,34.1971,34.166,34.1738,17200.0
2011-03-23 13:15:00,43.98,43.99,43.96,43.96,37800.0,34.1738,34.1816,34.1583,34.1583,37800.0
2011-03-23 13:20:00,43.96,43.96,43.93,43.94,27600.0,34.1583,34.1583,34.135,34.1427,27600.0
2011-03-23 13:25:00,43.94,43.94,43.91,43.93,24600.0,34.1427,34.1427,34.1194,34.135,24600.0
2011-03-23 13:30:00,43.94,43.98,43.93,43.98,47200.0,34.1427,34.1738,34.135,34.1738,47200.0
2011-03-23 13:35:00,43.98,43.98,43.97,43.98,16800.0,34.1738,34.1738,34.166,34.1738,16800.0
2011-03-23 13:40:00,43.98,44.0,43.97,44.0,12200.0,34.1738,34.1894,34.166,34.1894,12200.0
2011-03-23 13:45:00,44.0,44.02,43.99,44.0,24000.0,34.1894,34.2049,34.1816,34.1894,24000.0
2011-03-23 13:50:00,44.0,44.06,44.0,44.01,56800.0,34.1894,34.236,34.1894,34.1971,56800.0
2011-03-23 13:55:00,44.0,44.0,43.96,43.96,30800.0,34.1894,34.1894,34.1583,34.1583,30800.0
2011-03-23 14:00:00,43.96,43.97,43.91,43.94,34000.0,34.1583,34.166,34.1194,34.1427,34000.0
2011-03-23 14:05:00,43.94,43.97,43.94,43.96,16600.0,34.1427,34.166,34.1427,34.1583,16600.0
2011-03-23 14:10:00,43.96,43.97,43.94,43.95,38000.0,34.1583,34.166,34.1427,34.1505,38000.0
2011-03-23 14:15:00,43.95,44.0,43.95,43.99,30400.0,34.1505,34.1894,34.1505,34.1816,30400.0
2011-03-23 14:20:00,43.99,43.99,43.97,43.98,16800.0,34.1816,34.1816,34.166,34.1738,16800.0
2011-03-23 14:25:00,43.98,44.05,43.98,44.02,27200.0,34.1738,34.2282,34.1738,34.2049,27200.0
2011-03-23 14:30:00,44.02,44.02,44.01,44.01,25000.0,34.2049,34.2049,34.1971,34.1971,25000.0
2011-03-23 14:35:00,44.01,44.02,44.0,44.02,21000.0,34.1971,34.2049,34.1894,34.2049,21000.0
2011-03-23 14:40:00,44.02,44.08,44.02,44.07,11000.0,34.2049,34.2515,34.2049,34.2437,11000.0
2011-03-23 14:45:00,44.08,44.13,44.08,44.13,28000.0,34.2515,34.2904,34.2515,34.2904,28000.0
2011-03-23 14:50:00,44.13,44.21,44.13,44.19,75800.0,34.2904,34.3525,34.2904,34.337,75800.0
2011-03-23 14:55:00,44.19,44.21,44.16,44.19,39200.0,34.337,34.3525,34.3137,34.337,39200.0
2011-03-23 15:00:00,44.19,44.23,44.17,44.2,27800.0,34.337,34.3681,34.3214,34.3448,27800.0
2011-03-23 15:05:00,44.2,44.21,44.17,44.19,30400.0,34.3448,34.3525,34.3214,34.337,30400.0
2011-03-23 15:10:00,44.18,44.28,44.18,44.26,28600.0,34.3292,34.4069,34.3292,34.3914,28600.0
2011-03-23 15:15:00,44.26,44.3,44.24,44.24,32200.0,34.3914,34.4225,34.3758,34.3758,32200.0
2011-03-23 15:20:00,44.24,44.3,44.22,44.27,23000.0,34.3758,34.4225,34.3603,34.3992,23000.0
2011-03-23 15:25:00,44.27,44.28,44.24,44.28,20400.0,34.3992,34.4069,34.3758,34.4069,20400.0
2011-03-23 15:30:00,44.28,44.29,44.22,44.22,26800.0,34.4069,34.4147,34.3603,34.3603,26800.0
2011-03-23 15:35:00,44.22,44.23,44.17,44.22,42200.0,34.3603,34.3681,34.3214,34.3603,42200.0
2011-03-23 15:40:00,44.2,44.21,44.18,44.2,25800.0,34.3448,34.3525,34.3292,34.3448,25800.0
2011-03-23 15:45:00,44.2,44.2,44.13,44.14,32800.0,34.3448,34.3448,34.2904,34.2981,32800.0
2011-03-23 15:50:00,44.14,44.2,44.13,44.17,40600.0,34.2981,34.3448,34.2904,34.3214,40600.0
2011-03-23 15:55:00,44.17,44.17,44.1,44.16,63600.0,34.3214,34.3214,34.2671,34.3137,63600.0
2011-03-24 09:30:00,44.39,44.47,44.32,44.32,28000.0,34.4924,34.5546,34.438,34.438,28000.0
2011-03-24 09:35:00,44.3,44.31,44.13,44.13,8400.0,34.4225,34.4302,34.2904,34.2904,8400.0
2011-03-24 09:40:00,44.13,44.28,44.1,44.24,23600.0,34.2904,34.4069,34.2671,34.3758,23600.0
2011-03-24 09:45:00,44.23,44.23,44.03,44.05,20200.0,34.3681,34.3681,34.2127,34.2282,20200.0
2011-03-24 09:50:00,44.05,44.12,44.04,44.1,11400.0,34.2282,34.2826,34.2204,34.2671,11400.0
2011-03-24 09:55:00,44.08,44.13,44.08,44.1,12400.0,34.2515,34.2904,34.2515,34.2671,12400.0
2011-03-24 10:00:00,44.12,44.13,44.03,44.13,19600.0,34.2826,34.2904,34.2127,34.2904,19600.0
2011-03-24 10:05:00,44.1,44.15,44.05,44.09,11400.0,34.2671,34.3059,34.2282,34.2593,11400.0
2011-03-24 10:10:00,44.06,44.07,43.98,44.02,11400.0,34.236,34.2437,34.1738,34.2049,11400.0
2011-03-24 10:15:00,44.01,44.03,43.97,43.98,11800.0,34.1971,34.2127,34.166,34.1738,11800.0
2011-03-24 10:20:00,44.0,44.02,43.96,44.01,24400.0,34.1894,34.2049,34.1583,34.1971,24400.0
2011-03-24 10:25:00,44.01,44.02,43.97,44.0,19200.0,34.1971,34.2049,34.166,34.1894,19200.0
2011-03-24 10:30:00,44.01,44.02,43.99,44.02,8800.0,34.1971,34.2049,34.1816,34.2049,8800.0
2011-03-24 10:35:00,44.05,44.12,44.02,44.02,47400.0,34.2282,34.2826,34.2049,34.2049,47400.0
2011-03-24 10:40:00,44.03,44.08,44.03,44.08,8200.0,34.2127,34.2515,34.2127,34.2515,8200.0
2011-03-24 10:45:00,44.08,44.1,44.08,44.08,6800.0,34.2515,34.2671,34.2515,34.2515,6800.0
2011-03-24 10:50:00,44.09,44.23,44.09,44.23,8600.0,34.2593,34.3681,34.2593,34.3681,8600.0
2011-03-24 10:55:00,44.24,44.32,44.24,44.32,11000.0,34.3758,34.438,34.3758,34.438,11000.0
2011-03-24 11:00:00,44.32,44.37,44.31,44.35,15400.0,34.438,34.4769,34.4302,34.4613,15400.0
2011-03-24 11:05:00,44.34,44.35,44.3,44.31,13600.0,34.4535,34.4613,34.4225,34.4302,13600.0
2011-03-24 11:10:00,44.32,44.33,44.3,44.31,5800.0,34.438,34.4458,34.4225,34.4302,5800.0
2011-03-24 11:15:00,44.3,44.31,44.26,44.26,8800.0,34.4225,34.4302,34.3914,34.3914,8800.0
2011-03-24 11:20:00,44.27,44.31,44.23,44.29,27000.0,34.3992,34.4302,34.3681,34.4147,27000.0
2011-03-24 11:25:00,44.29,44.33,44.29,44.29,23000.0,34.4147,34.4458,34.4147,34.4147,23000.0
2011-03-24 11:30:00,44.28,44.3,44.27,44.27,6400.0,34.4069,34.4225,34.3992,34.3992,6400.0
2011-03-24 11:35:00,44.28,44.32,44.27,44.3,7800.0,34.4069,34.438,34.3992,34.4225,7800.0
2011-03-24 11:40:00,44.31,44.31,44.27,44.27,6400.0,34.4302,34.4302,34.3992,34.3992,6400.0
2011-03-24 11:45:00,44.27,44.29,44.2,44.21,20000.0,34.3992,34.4147,34.3448,34.3525,20000.0
2011-03-24 11:50:00,44.2,44.25,44.19,44.23,13400.0,34.3448,34.3836,34.337,34.3681,13400.0
2011-03-24 11:55:00,44.22,44.34,44.22,44.33,13400.0,34.3603,34.4535,34.3603,34.4458,13400.0
2011-03-24 12:00:00,44.31,44.39,44.3,44.39,14000.0,34.4302,34.4924,34.4225,34.4924,14000.0
2011-03-24 12:05:00,44.4,44.44,44.4,44.42,11200.0,34.5002,34.5312,34.5002,34.5157,11200.0
2011-03-24 12:10:00,44.43,44.44,44.42,44.43,10400.0,34.5235,34.5312,34.5157,34.5235,10400.0
2011-03-24 12:15:00,44.44,44.48,44.43,44.48,14200.0,34.5312,34.5623,34.5235,34.5623,14200.0
2011-03-24 12:20:00,44.46,44.47,44.45,44.45,11400.0,34.5468,34.5546,34.539,34.539,11400.0
2011-03-24 12:25:00,44.45,44.49,44.45,44.49,17800.0,34.539,34.5701,34.539,34.5701,17800.0
2011-03-24 12:30:00,44.48,44.49,44.37,44.37,12400.0,34.5623,34.5701,34.4769,34.4769,12400.0
2011-03-24 12:35:00,44.38,44.41,44.38,44.38,10000.0,34.4846,34.5079,34.4846,34.4846,10000.0
2011-03-24 12:40:00,44.38,44.38,44.36,44.36,4400.0,34.4846,34.4846,34.4691,34.4691,4400.0
2011-03-24 12:45:00,44.36,44.37,44.35,44.37,4600.0,34.4691,34.4769,34.4613,34.4769,4600.0
2011-03-24 12:50:00,44.37,44.37,44.28,44.29,10400.0,34.4769,34.4769,34.4069,34.4147,10400.0
2011-03-24 12:55:00,44.28,44.28,44.22,44.24,11000.0,34.4069,34.4069,34.3603,34.3758,11000.0
2011-03-24 13:00:00,44.24,44.24,44.19,44.2,22200.0,34.3758,34.3758,34.337,34.3448,22200.0
2011-03-24 13:05:00,44.2,44.24,44.17,44.19,9800.0,34.3448,34.3758,34.3214,34.337,9800.0
2011-03-24 13:10:00,44.21,44.23,44.17,44.23,9000.0,34.3525,34.3681,34.3214,34.3681,9000.0
2011-03-24 13:15:00,44.24,44.25,44.2,44.24,12600.0,34.3758,34.3836,34.3448,34.3758,12600.0
2011-03-24 13:20:00,44.23,44.24,44.19,44.23,12000.0,34.3681,34.3758,34.337,34.3681,12000.0
2011-03-24 13:25:00,44.22,44.25,44.22,44.25,3800.0,34.3603,34.3836,34.3603,34.3836,3800.0
2011-03-24 13:30:00,44.24,44.26,44.24,44.25,15200.0,34.3758,34.3914,34.3758,34.3836,15200.0
2011-03-24 13:35:00,44.26,44.29,44.26,44.27,6200.0,34.3914,34.4147,34.3914,34.3992,6200.0
2011-03-24 13:40:00,44.27,44.29,44.26,44.29,5800.0,34.3992,34.4147,34.3914,34.4147,5800.0
2011-03-24 13:45:00,44.3,44.3,44.22,44.25,24600.0,34.4225,34.4225,34.3603,34.3836,24600.0
2011-03-24 13:50:00,44.24,44.27,44.24,44.26,6600.0,34.3758,34.3992,34.3758,34.3914,6600.0
2011-03-24 13:55:00,44.27,44.32,44.27,44.31,4400.0,34.3992,34.438,34.3992,34.4302,4400.0
2011-03-24 14:00:00,44.31,44.36,44.31,44.34,13800.0,34.4302,34.4691,34.4302,34.4535,13800.0
2011-03-24 14:05:00,44.35,44.38,44.33,44.35,6000.0,34.4613,34.4846,34.4458,34.4613,6000.0
2011-03-24 14:10:00,44.35,44.35,44.33,44.35,8000.0,34.4613,34.4613,34.4458,34.4613,8000.0
2011-03-24 14:15:00,44.34,44.37,44.33,44.35,9800.0,34.4535,34.4769,34.4458,34.4613,9800.0
2011-03-24 14:20:00,44.35,44.38,44.34,44.34,10200.0,34.4613,34.4846,34.4535,34.4535,10200.0
2011-03-24 14:25:00,44.34,44.37,44.34,44.37,3400.0,34.4535,34.4769,34.4535,34.4769,3400.0
2011-03-24 14:30:00,44.36,44.39,44.36,44.39,7000.0,34.4691,34.4924,34.4691,34.4924,7000.0
2011-03-24 14:35:00,44.38,44.42,44.36,44.37,11400.0,34.4846,34.5157,34.4691,34.4769,11400.0
2011-03-24 14:40:00,44.37,44.41,44.36,44.41,18800.0,34.4769,34.5079,34.4691,34.5079,18800.0
2011-03-24 14:45:00,44.41,44.43,44.37,44.37,19000.0,34.5079,34.5235,34.4769,34.4769,19000.0
2011-03-24 14:50:00,44.37,44.37,44.31,44.31,23800.0,34.4769,34.4769,34.4302,34.4302,23800.0
2011-03-24 14:55:00,44.3,44.33,44.29,44.31,8000.0,34.4225,34.4458,34.4147,34.4302,8000.0
2011-03-24 15:00:00,44.31,44.32,44.28,44.29,18000.0,34.4302,34.438,34.4069,34.4147,18000.0
2011-03-24 15:05:00,44.31,44.34,44.31,44.34,12400.0,34.4302,34.4535,34.4302,34.4535,12400.0
2011-03-24 15:10:00,44.34,44.34,44.32,44.34,5800.0,34.4535,34.4535,34.438,34.4535,5800.0
2011-03-24 15:15:00,44.34,44.4,44.34,44.38,11400.0,34.4535,34.5002,34.4535,34.4846,11400.0
2011-03-24 15:20:00,44.38,44.46,44.38,44.44,13400.0,34.4846,34.5468,34.4846,34.5312,13400.0
2011-03-24 15:25:00,44.44,44.44,44.41,44.42,12200.0,34.5312,34.5312,34.5079,34.5157,12200.0
2011-03-24 15:30:00,44.42,44.43,44.41,44.41,20000.0,34.5157,34.5235,34.5079,34.5079,20000.0
2011-03-24 15:35:00,44.42,44.42,44.35,44.38,19200.0,34.5157,34.5157,34.4613,34.4846,19200.0
2011-03-24 15:40:00,44.38,44.38,44.33,44.35,23200.0,34.4846,34.4846,34.4458,34.4613,23200.0
2011-03-24 15:45:00,44.35,44.37,44.3,44.37,60600.0,34.4613,34.4769,34.4225,34.4769,60600.0
2011-03-24 15:50:00,44.37,44.38,44.34,44.35,19200.0,34.4769,34.4846,34.4535,34.4613,19200.0
2011-03-24 15:55:00,44.35,44.4,44.33,44.35,68600.0,34.4613,34.5002,34.4458,34.4613,68600.0
2011-03-25 09:30:00,44.5,44.58,44.39,44.56,50000.0,34.5779,34.64,34.4924,34.6245,50000.0
2011-03-25 09:35:00,44.57,44.63,44.49,44.49,41800.0,34.6323,34.6789,34.5701,34.5701,41800.0
2011-03-25 09:40:00,44.49,44.5,44.42,44.46,27600.0,34.5701,34.5779,34.5157,34.5468,27600.0
2011-03-25 09:45:00,44.48,44.51,44.47,44.49,24000.0,34.5623,34.5856,34.5546,34.5701,24000.0
2011-03-25 09:50:00,44.49,44.62,44.49,44.62,23800.0,34.5701,34.6711,34.5701,34.6711,23800.0
2011-03-25 09:55:00,44.6,44.63,44.53,44.62,13600.0,34.6556,34.6789,34.6012,34.6711,13600.0
2011-03-25 10:00:00,44.63,44.93,44.6,44.77,153800.0,34.6789,34.912,34.6556,34.7877,153800.0
2011-03-25 10:05:00,44.78,44.83,44.72,44.82,42000.0,34.7954,34.8343,34.7488,34.8265,42000.0
2011-03-25 10:10:00,44.82,44.84,44.8,44.83,16400.0,34.8265,34.8421,34.811,34.8343,16400.0
2011-03-25 10:15:00,44.81,44.84,44.75,44.77,15600.0,34.8187,34.8421,34.7721,34.7877,15600.0
2011-03-25 10:20:00,44.79,44.85,44.79,44.83,23400.0,34.8032,34.8498,34.8032,34.8343,23400.0
2011-03-25 10:25:00,44.84,44.87,44.83,44.84,43400.0,34.8421,34.8654,34.8343,34.8421,43400.0
2011-03-25 10:30:00,44.87,44.92,44.85,44.91,20000.0,34.8654,34.9042,34.8498,34.8965,20000.0
2011-03-25 10:35:00,44.91,44.93,44.88,44.91,18400.0,34.8965,34.912,34.8731,34.8965,18400.0
2011-03-25 10:40:00,44.92,44.93,44.89,44.92,19400.0,34.9042,34.912,34.8809,34.9042,19400.0
2011-03-25 10:45:00,44.93,44.94,44.91,44.92,22600.0,34.912,34.9198,34.8965,34.9042,22600.0
2011-03-25 10:50:00,44.93,44.99,44.92,44.98,19800.0,34.912,34.9586,34.9042,34.9508,19800.0
2011-03-25 10:55:00,44.98,44.99,44.96,44.99,12800.0,34.9508,34.9586,34.9353,34.9586,12800.0
2011-03-25 11:00:00,44.99,45.0,44.93,44.95,35200.0,34.9586,34.9664,34.912,34.9275,35200.0
2011-03-25 11:05:00,44.96,44.99,44.95,44.97,23600.0,34.9353,34.9586,34.9275,34.9431,23600.0
2011-03-25 11:10:00,44.99,44.99,44.95,44.97,13000.0,34.9586,34.9586,34.9275,34.9431,13000.0
2011-03-25 11:15:00,44.97,45.0,44.96,44.99,13200.0,34.9431,34.9664,34.9353,34.9586,13200.0
2011-03-25 11:20:00,44.98,45.0,44.98,44.98,18400.0,34.9508,34.9664,34.9508,34.9508,18400.0
2011-03-25 11:25:00,44.97,45.0,44.97,44.98,11400.0,34.9431,34.9664,34.9431,34.9508,11400.0
2011-03-25 11:30:00,44.99,44.99,44.96,44.97,11800.0,34.9586,34.9586,34.9353,34.9431,11800.0
2011-03-25 11:35:00,44.98,44.99,44.95,44.96,12000.0,34.9508,34.9586,34.9275,34.9353,12000.0
2011-03-25 11:40:00,44.97,44.98,44.96,44.97,10600.0,34.9431,34.9508,34.9353,34.9431,10600.0
2011-03-25 11:45:00,44.97,44.99,44.97,44.99,22200.0,34.9431,34.9586,34.9431,34.9586,22200.0
2011-03-25 11:50:00,44.99,44.99,44.98,44.98,13400.0,34.9586,34.9586,34.9508,34.9508,13400.0
2011-03-25 11:55:00,44.99,44.99,44.97,44.97,10400.0,34.9586,34.9586,34.9431,34.9431,10400.0
2011-03-25 12:00:00,44.99,44.99,44.95,44.98,33800.0,34.9586,34.9586,34.9275,34.9508,33800.0
2011-03-25 12:05:00,44.97,45.0,44.97,44.99,14800.0,34.9431,34.9664,34.9431,34.9586,14800.0
2011-03-25 12:10:00,44.98,44.99,44.95,44.97,24800.0,34.9508,34.9586,34.9275,34.9431,24800.0
2011-03-25 12:15:00,44.97,44.99,44.96,44.98,16400.0,34.9431,34.9586,34.9353,34.9508,16400.0
2011-03-25 12:20:00,44.97,44.99,44.95,44.97,11600.0,34.9431,34.9586,34.9275,34.9431,11600.0
2011-03-25 12:25:00,44.97,44.99,44.96,44.96,14800.0,34.9431,34.9586,34.9353,34.9353,14800.0
2011-03-25 12:30:00,44.96,44.97,44.88,44.88,8800.0,34.9353,34.9431,34.8731,34.8731,8800.0
2011-03-25 12:35:00,44.88,44.94,44.88,44.92,7400.0,34.8731,34.9198,34.8731,34.9042,7400.0
2011-03-25 12:40:00,44.92,44.95,44.92,44.93,8400.0,34.9042,34.9275,34.9042,34.912,8400.0
2011-03-25 12:45:00,44.93,44.97,44.93,44.95,19800.0,34.912,34.9431,34.912,34.9275,19800.0
2011-03-25 12:50:00,44.97,44.97,44.93,44.94,11200.0,34.9431,34.9431,34.912,34.9198,11200.0
2011-03-25 12:55:00,44.94,44.96,44.92,44.92,14600.0,34.9198,34.9353,34.9042,34.9042,14600.0
2011-03-25 13:00:00,44.91,44.91,44.88,44.89,9400.0,34.8965,34.8965,34.8731,34.8809,9400.0
2011-03-25 13:05:00,44.91,44.93,44.9,44.92,5400.0,34.8965,34.912,34.8887,34.9042,5400.0
2011-03-25 13:10:00,44.93,44.93,44.91,44.92,13800.0,34.912,34.912,34.8965,34.9042,13800.0
2011-03-25 13:15:00,44.92,44.92,44.87,44.88,9200.0,34.9042,34.9042,34.8654,34.8731,9200.0
2011-03-25 13:20:00,44.88,44.91,44.88,44.9,15600.0,34.8731,34.8965,34.8731,34.8887,15600.0
2011-03-25 13:25:00,44.9,44.91,44.9,44.9,26600.0,34.8887,34.8965,34.8887,34.8887,26600.0
2011-03-25 13:30:00,44.9,44.93,44.88,44.93,19600.0,34.8887,34.912,34.8731,34.912,19600.0
2011-03-25 13:35:00,44.92,44.92,44.9,44.91,26400.0,34.9042,34.9042,34.8887,34.8965,26400.0
2011-03-25 13:40:00,44.91,44.93,44.9,44.93,6600.0,34.8965,34.912,34.8887,34.912,6600.0
2011-03-25 13:45:00,44.93,44.94,44.88,44.91,29800.0,34.912,34.9198,34.8731,34.8965,29800.0
2011-03-25 13:50:00,44.91,44.91,44.9,44.9,15600.0,34.8965,34.8965,34.8887,34.8887,15600.0
2011-03-25 13:55:00,44.9,44.9,44.8,44.83,18800.0,34.8887,34.8887,34.811,34.8343,18800.0
2011-03-25 14:00:00,44.84,44.87,44.81,44.82,16600.0,34.8421,34.8654,34.8187,34.8265,16600.0
2011-03-25 14:05:00,44.82,44.86,44.8,44.86,10200.0,34.8265,34.8576,34.811,34.8576,10200.0
2011-03-25 14:10:00,44.87,44.91,44.87,44.9,15200.0,34.8654,34.8965,34.8654,34.8887,15200.0
2011-03-25 14:15:00,44.91,44.93,44.85,44.85,35400.0,34.8965,34.912,34.8498,34.8498,35400.0
2011-03-25 14:20:00,44.85,44.86,44.8,44.81,11200.0,34.8498,34.8576,34.811,34.8187,11200.0
2011-03-25 14:25:00,44.8,44.81,44.78,44.79,15600.0,34.811,34.8187,34.7954,34.8032,15600.0
2011-03-25 14:30:00,44.78,44.79,44.76,44.79,8000.0,34.7954,34.8032,34.7799,34.8032,8000.0
2011-03-25 14:35:00,44.79,44.81,44.79,44.81,11200.0,34.8032,34.8187,34.8032,34.8187,11200.0
2011-03-25 14:40:00,44.82,44.82,44.79,44.79,17600.0,34.8265,34.8265,34.8032,34.8032,17600.0
2011-03-25 14:45:00,44.79,44.84,44.78,44.82,7000.0,34.8032,34.8421,34.7954,34.8265,7000.0
2011-03-25 14:50:00,44.83,44.86,44.83,44.86,8800.0,34.8343,34.8576,34.8343,34.8576,8800.0
2011-03-25 14:55:00,44.85,44.87,44.85,44.87,10200.0,34.8498,34.8654,34.8498,34.8654,10200.0
2011-03-25 15:00:00,44.87,44.88,44.87,44.88,13000.0,34.8654,34.8731,34.8654,34.8731,13000.0
2011-03-25 15:05:00,44.88,44.9,44.85,44.88,19600.0,34.8731,34.8887,34.8498,34.8731,19600.0
2011-03-25 15:10:00,44.88,44.91,44.86,44.9,12800.0,34.8731,34.8965,34.8576,34.8887,12800.0
2011-03-25 15:15:00,44.9,44.9,44.85,44.88,14400.0,34.8887,34.8887,34.8498,34.8731,14400.0
2011-03-25 15:20:00,44.87,44.88,44.84,44.84,12400.0,34.8654,34.8731,34.8421,34.8421,12400.0
2011-03-25 15:25:00,44.84,44.86,44.84,44.85,41600.0,34.8421,34.8576,34.8421,34.8498,41600.0
2011-03-25 15:30:00,44.84,44.86,44.83,44.83,22400.0,34.8421,34.8576,34.8343,34.8343,22400.0
2011-03-25 15:35:00,44.83,44.85,44.82,44.82,45800.0,34.8343,34.8498,34.8265,34.8265,45800.0
2011-03-25 15:40:00,44.83,44.84,44.8,44.81,39200.0,34.8343,34.8421,34.811,34.8187,39200.0
2011-03-25 15:45:00,44.81,44.81,44.71,44.71,82800.0,34.8187,34.8187,34.741,34.741,82800.0
2011-03-25 15:50:00,44.71,44.72,44.66,44.68,32200.0,34.741,34.7488,34.7022,34.7177,32200.0
2011-03-25 15:55:00,44.68,44.76,44.67,44.73,101600.0,34.7177,34.7799,34.71,34.7566,101600.0
2011-03-28 09:30:00,44.92,44.92,44.71,44.71,35400.0,34.9042,34.9042,34.741,34.741,35400.0
2011-03-28 09:35:00,44.74,44.82,44.71,44.82,33000.0,34.7644,34.8265,34.741,34.8265,33000.0
2011-03-28 09:40:00,44.83,44.85,44.8,44.83,27400.0,34.8343,34.8498,34.811,34.8343,27400.0
2011-03-28 09:45:00,44.84,44.9,44.81,44.88,39200.0,34.8421,34.8887,34.8187,34.8731,39200.0
2011-03-28 09:50:00,44.88,44.94,44.88,44.92,67400.0,34.8731,34.9198,34.8731,34.9042,67400.0
2011-03-28 09:55:00,44.92,44.94,44.9,44.92,16400.0,34.9042,34.9198,34.8887,34.9042,16400.0
2011-03-28 10:00:00,44.93,44.94,44.85,44.86,35400.0,34.912,34.9198,34.8498,34.8576,35400.0
2011-03-28 10:05:00,44.85,44.9,44.84,44.85,21200.0,34.8498,34.8887,34.8421,34.8498,21200.0
2011-03-28 10:10:00,44.85,44.87,44.82,44.85,20400.0,34.8498,34.8654,34.8265,34.8498,20400.0
2011-03-28 10:15:00,44.87,44.88,44.81,44.83,24400.0,34.8654,34.8731,34.8187,34.8343,24400.0
2011-03-28 10:20:00,44.83,44.89,44.83,44.85,16000.0,34.8343,34.8809,34.8343,34.8498,16000.0
2011-03-28 10:25:00,44.85,44.88,44.83,44.83,17200.0,34.8498,34.8731,34.8343,34.8343,17200.0
2011-03-28 10:30:00,44.83,44.88,44.82,44.82,19200.0,34.8343,34.8731,34.8265,34.8265,19200.0
2011-03-28 10:35:00,44.83,44.88,44.8,44.81,24400.0,34.8343,34.8731,34.811,34.8187,24400.0
2011-03-28 10:40:00,44.82,44.86,44.81,44.85,15400.0,34.8265,34.8576,34.8187,34.8498,15400.0
2011-03-28 10:45:00,44.85,44.87,44.77,44.77,16800.0,34.8498,34.8654,34.7877,34.7877,16800.0
2011-03-28 10:50:00,44.78,44.81,44.71,44.71,17400.0,34.7954,34.8187,34.741,34.741,17400.0
2011-03-28 10:55:00,44.7,44.77,44.69,44.74,18400.0,34.7333,34.7877,34.7255,34.7644,18400.0
2011-03-28 11:00:00,44.74,44.75,44.63,44.66,23200.0,34.7644,34.7721,34.6789,34.7022,23200.0
2011-03-28 11:05:00,44.66,44.69,44.64,44.67,26600.0,34.7022,34.7255,34.6867,34.71,26600.0
2011-03-28 11:10:00,44.66,44.71,44.66,44.71,19400.0,34.7022,34.741,34.7022,34.741,19400.0
2011-03-28 11:15:00,44.71,44.75,44.71,44.71,16400.0,34.741,34.7721,34.741,34.741,16400.0
2011-03-28 11:20:00,44.71,44.73,44.71,44.71,12000.0,34.741,34.7566,34.741,34.741,12000.0
2011-03-28 11:25:00,44.71,44.77,44.71,44.77,14600.0,34.741,34.7877,34.741,34.7877,14600.0
2011-03-28 11:30:00,44.77,44.84,44.74,44.77,43000.0,34.7877,34.8421,34.7644,34.7877,43000.0
2011-03-28 11:35:00,44.78,44.78,44.72,44.76,25600.0,34.7954,34.7954,34.7488,34.7799,25600.0
2011-03-28 11:40:00,44.76,44.77,44.73,44.77,16000.0,34.7799,34.7877,34.7566,34.7877,16000.0
2011-03-28 11:45:00,44.76,44.8,44.73,44.79,9000.0,34.7799,34.811,34.7566,34.8032,9000.0
2011-03-28 11:50:00,44.77,44.8,44.77,44.8,10800.0,34.7877,34.811,34.7877,34.811,10800.0
2011-03-28 11:55:00,44.8,44.83,44.77,44.82,11800.0,34.811,34.8343,34.7877,34.8265,11800.0
2011-03-28 12:00:00,44.81,44.85,44.8,44.84,32400.0,34.8187,34.8498,34.811,34.8421,32400.0
2011-03-28 12:05:00,44.84,44.85,44.83,44.85,15400.0,34.8421,34.8498,34.8343,34.8498,15400.0
2011-03-28 12:10:00,44.85,44.87,44.84,44.85,18800.0,34.8498,34.8654,34.8421,34.8498,18800.0
2011-03-28 12:15:00,44.86,44.87,44.85,44.85,16400.0,34.8576,34.8654,34.8498,34.8498,16400.0
2011-03-28 12:20:00,44.85,44.88,44.85,44.86,11600.0,34.8498,34.8731,34.8498,34.8576,11600.0
2011-03-28 12:25:00,44.85,44.87,44.85,44.85,14600.0,34.8498,34.8654,34.8498,34.8498,14600.0
2011-03-28 12:30:00,44.85,44.88,44.85,44.85,24200.0,34.8498,34.8731,34.8498,34.8498,24200.0
2011-03-28 12:35:00,44.85,44.86,44.84,44.85,18800.0,34.8498,34.8576,34.8421,34.8498,18800.0
2011-03-28 12:40:00,44.84,44.87,44.83,44.85,13800.0,34.8421,34.8654,34.8343,34.8498,13800.0
2011-03-28 12:45:00,44.85,44.85,44.84,44.84,10200.0,34.8498,34.8498,34.8421,34.8421,10200.0
2011-03-28 12:50:00,44.84,44.85,44.83,44.84,6800.0,34.8421,34.8498,34.8343,34.8421,6800.0
2011-03-28 12:55:00,44.83,44.88,44.83,44.85,13000.0,34.8343,34.8731,34.8343,34.8498,13000.0
2011-03-28 13:00:00,44.85,44.88,44.84,44.87,15200.0,34.8498,34.8731,34.8421,34.8654,15200.0
2011-03-28 13:05:00,44.87,44.94,44.87,44.93,47000.0,34.8654,34.9198,34.8654,34.912,47000.0
2011-03-28 13:10:00,44.93,44.96,44.93,44.94,33200.0,34.912,34.9353,34.912,34.9198,33200.0
2011-03-28 13:15:00,44.95,44.95,44.93,44.95,16400.0,34.9275,34.9275,34.912,34.9275,16400.0
2011-03-28 13:20:00,44.95,44.96,44.94,44.94,18200.0,34.9275,34.9353,34.9198,34.9198,18200.0
2011-03-28 13:25:00,44.94,44.99,44.94,44.97,28800.0,34.9198,34.9586,34.9198,34.9431,28800.0
2011-03-28 13:30:00,44.96,44.99,44.95,44.99,11600.0,34.9353,34.9586,34.9275,34.9586,11600.0
2011-03-28 13:35:00,44.99,44.99,44.98,44.98,19200.0,34.9586,34.9586,34.9508,34.9508,19200.0
2011-03-28 13:40:00,44.99,44.99,44.97,44.98,15000.0,34.9586,34.9586,34.9431,34.9508,15000.0
2011-03-28 13:45:00,44.98,44.99,44.97,44.97,16000.0,34.9508,34.9586,34.9431,34.9431,16000.0
2011-03-28 13:50:00,44.97,44.97,44.95,44.95,13400.0,34.9431,34.9431,34.9275,34.9275,13400.0
2011-03-28 13:55:00,44.96,44.96,44.95,44.95,17600.0,34.9353,34.9353,34.9275,34.9275,17600.0
2011-03-28 14:00:00,44.95,44.96,44.93,44.94,21000.0,34.9275,34.9353,34.912,34.9198,21000.0
2011-03-28 14:05:00,44.94,44.96,44.93,44.96,14000.0,34.9198,34.9353,34.912,34.9353,14000.0
2011-03-28 14:10:00,44.96,44.97,44.95,44.97,18200.0,34.9353,34.9431,34.9275,34.9431,18200.0
2011-03-28 14:15:00,44.97,44.99,44.96,44.98,17600.0,34.9431,34.9586,34.9353,34.9508,17600.0
2011-03-28 14:20:00,44.98,44.99,44.97,44.98,37800.0,34.9508,34.9586,34.9431,34.9508,37800.0
2011-03-28 14:25:00,44.97,44.98,44.96,44.98,19200.0,34.9431,34.9508,34.9353,34.9508,19200.0
2011-03-28 14:30:00,44.98,44.99,44.97,44.98,15800.0,34.9508,34.9586,34.9431,34.9508,15800.0
2011-03-28 14:35:00,44.98,44.99,44.98,44.98,24400.0,34.9508,34.9586,34.9508,34.9508,24400.0
2011-03-28 14:40:00,44.99,44.99,44.93,44.93,27400.0,34.9586,34.9586,34.912,34.912,27400.0
2011-03-28 14:45:00,44.92,44.92,44.83,44.84,37400.0,34.9042,34.9042,34.8343,34.8421,37400.0
2011-03-28 14:50:00,44.84,44.84,44.8,44.82,34000.0,34.8421,34.8421,34.811,34.8265,34000.0
2011-03-28 14:55:00,44.81,44.88,44.81,44.87,20200.0,34.8187,34.8731,34.8187,34.8654,20200.0
2011-03-28 15:00:00,44.87,44.89,44.85,44.88,16400.0,34.8654,34.8809,34.8498,34.8731,16400.0
2011-03-28 15:05:00,44.87,44.88,44.82,44.82,15200.0,34.8654,34.8731,34.8265,34.8265,15200.0
2011-03-28 15:10:00,44.83,44.83,44.82,44.83,11800.0,34.8343,34.8343,34.8265,34.8343,11800.0
2011-03-28 15:15:00,44.82,44.84,44.81,44.81,19400.0,34.8265,34.8421,34.8187,34.8187,19400.0
2011-03-28 15:20:00,44.82,44.82,44.79,44.79,19200.0,34.8265,34.8265,34.8032,34.8032,19200.0
2011-03-28 15:25:00,44.79,44.83,44.79,44.8,28400.0,34.8032,34.8343,34.8032,34.811,28400.0
2011-03-28 15:30:00,44.8,44.84,44.79,44.83,30400.0,34.811,34.8421,34.8032,34.8343,30400.0
2011-03-28 15:35:00,44.83,44.83,44.77,44.77,25000.0,34.8343,34.8343,34.7877,34.7877,25000.0
2011-03-28 15:40:00,44.77,44.78,44.72,44.73,25400.0,34.7877,34.7954,34.7488,34.7566,25400.0
2011-03-28 15:45:00,44.72,44.74,44.67,44.68,71600.0,34.7488,34.7644,34.71,34.7177,71600.0
2011-03-28 15:50:00,44.68,44.74,44.68,44.7,60400.0,34.7177,34.7644,34.7177,34.7333,60400.0
2011-03-28 15:55:00,44.69,44.71,44.65,44.68,81400.0,34.7255,34.741,34.6944,34.7177,81400.0
2011-03-29 09:30:00,44.7,44.73,44.69,44.69,32600.0,34.7333,34.7566,34.7255,34.7255,32600.0
2011-03-29 09:35:00,44.68,44.69,44.58,44.63,21400.0,34.7177,34.7255,34.64,34.6789,21400.0
2011-03-29 09:40:00,44.63,44.63,44.51,44.55,22600.0,34.6789,34.6789,34.5856,34.6167,22600.0
2011-03-29 09:45:00,44.56,44.69,44.54,44.65,24200.0,34.6245,34.7255,34.6089,34.6944,24200.0
2011-03-29 09:50:00,44.65,44.77,44.64,44.74,16800.0,34.6944,34.7877,34.6867,34.7644,16800.0
2011-03-29 09:55:00,44.71,44.77,44.69,44.71,13600.0,34.741,34.7877,34.7255,34.741,13600.0
2011-03-29 10:00:00,44.72,44.81,44.68,44.8,20800.0,34.7488,34.8187,34.7177,34.811,20800.0
2011-03-29 10:05:00,44.81,44.87,44.81,44.85,40000.0,34.8187,34.8654,34.8187,34.8498,40000.0
2011-03-29 10:10:00,44.86,44.93,44.86,44.92,30200.0,34.8576,34.912,34.8576,34.9042,30200.0
2011-03-29 10:15:00,44.92,44.98,44.92,44.95,63000.0,34.9042,34.9508,34.9042,34.9275,63000.0
2011-03-29 10:20:00,44.94,44.94,44.88,44.88,37200.0,34.9198,34.9198,34.8731,34.8731,37200.0
2011-03-29 10:25:00,44.88,44.91,44.88,44.88,30400.0,34.8731,34.8965,34.8731,34.8731,30400.0
2011-03-29 10:30:00,44.88,44.95,44.88,44.93,27000.0,34.8731,34.9275,34.8731,34.912,27000.0
2011-03-29 10:35:00,44.93,44.94,44.89,44.9,39600.0,34.912,34.9198,34.8809,34.8887,39600.0
2011-03-29 10:40:00,44.9,44.93,44.9,44.92,14400.0,34.8887,34.912,34.8887,34.9042,14400.0
2011-03-29 10:45:00,44.92,44.99,44.92,44.98,39600.0,34.9042,34.9586,34.9042,34.9508,39600.0
2011-03-29 10:50:00,44.98,44.99,44.93,44.94,26200.0,34.9508,34.9586,34.912,34.9198,26200.0
2011-03-29 10:55:00,44.95,44.96,44.92,44.93,28200.0,34.9275,34.9353,34.9042,34.912,28200.0
2011-03-29 11:00:00,44.93,44.95,44.91,44.92,36200.0,34.912,34.9275,34.8965,34.9042,36200.0
2011-03-29 11:05:00,44.92,44.97,44.91,44.97,51800.0,34.9042,34.9431,34.8965,34.9431,51800.0
2011-03-29 11:10:00,44.96,44.98,44.94,44.97,23800.0,34.9353,34.9508,34.9198,34.9431,23800.0
2011-03-29 11:15:00,44.97,44.98,44.96,44.97,21400.0,34.9431,34.9508,34.9353,34.9431,21400.0
2011-03-29 11:20:00,44.97,45.0,44.94,44.99,56200.0,34.9431,34.9664,34.9198,34.9586,56200.0
2011-03-29 11:25:00,44.99,45.1,44.99,45.08,130400.0,34.9586,35.0441,34.9586,35.0285,130400.0
2011-03-29 11:30:00,45.08,45.15,45.08,45.13,62000.0,35.0285,35.0829,35.0285,35.0674,62000.0
2011-03-29 11:35:00,45.14,45.17,45.12,45.16,25800.0,35.0752,35.0985,35.0596,35.0907,25800.0
2011-03-29 11:40:00,45.17,45.18,45.16,45.16,7400.0,35.0985,35.1062,35.0907,35.0907,7400.0
2011-03-29 11:45:00,45.16,45.2,45.16,45.19,15600.0,35.0907,35.1218,35.0907,35.114,15600.0
2011-03-29 11:50:00,45.19,45.22,45.17,45.21,15000.0,35.114,35.1373,35.0985,35.1296,15000.0
2011-03-29 11:55:00,45.21,45.24,45.2,45.23,55600.0,35.1296,35.1529,35.1218,35.1451,55600.0
2011-03-29 12:00:00,45.22,45.22,45.18,45.21,40200.0,35.1373,35.1373,35.1062,35.1296,40200.0
2011-03-29 12:05:00,45.21,45.22,45.15,45.15,20000.0,35.1296,35.1373,35.0829,35.0829,20000.0
2011-03-29 12:10:00,45.15,45.19,45.15,45.16,19400.0,35.0829,35.114,35.0829,35.0907,19400.0
2011-03-29 12:15:00,45.16,45.17,45.15,45.17,8200.0,35.0907,35.0985,35.0829,35.0985,8200.0
2011-03-29 12:20:00,45.18,45.21,45.17,45.21,9600.0,35.1062,35.1296,35.0985,35.1296,9600.0
2011-03-29 12:25:00,45.21,45.22,45.19,45.2,37400.0,35.1296,35.1373,35.114,35.1218,37400.0
2011-03-29 12:30:00,45.19,45.22,45.19,45.2,62400.0,35.114,35.1373,35.114,35.1218,62400.0
2011-03-29 12:35:00,45.2,45.22,45.2,45.22,24000.0,35.1218,35.1373,35.1218,35.1373,24000.0
2011-03-29 12:40:00,45.22,45.23,45.22,45.22,22600.0,35.1373,35.1451,35.1373,35.1373,22600.0
2011-03-29 12:45:00,45.22,45.23,45.2,45.23,26000.0,35.1373,35.1451,35.1218,35.1451,26000.0
2011-03-29 12:50:00,45.22,45.23,45.2,45.2,30400.0,35.1373,35.1451,35.1218,35.1218,30400.0
2011-03-29 12:55:00,45.21,45.23,45.2,45.2,21400.0,35.1296,35.1451,35.1218,35.1218,21400.0
2011-03-29 13:00:00,45.2,45.21,45.17,45.19,29400.0,35.1218,35.1296,35.0985,35.114,29400.0
2011-03-29 13:05:00,45.2,45.24,45.19,45.24,32000.0,35.1218,35.1529,35.114,35.1529,32000.0
2011-03-29 13:10:00,45.23,45.26,45.22,45.24,50200.0,35.1451,35.1684,35.1373,35.1529,50200.0
2011-03-29 13:15:00,45.24,45.25,45.24,45.24,21000.0,35.1529,35.1606,35.1529,35.1529,21000.0
2011-03-29 13:20:00,45.24,45.24,45.22,45.23,11400.0,35.1529,35.1529,35.1373,35.1451,11400.0
2011-03-29 13:25:00,45.23,45.23,45.2,45.2,12200.0,35.1451,35.1451,35.1218,35.1218,12200.0
2011-03-29 13:30:00,45.2,45.24,45.2,45.21,23600.0,35.1218,35.1529,35.1218,35.1296,23600.0
2011-03-29 13:35:00,45.22,45.24,45.22,45.22,13000.0,35.1373,35.1529,35.1373,35.1373,13000.0
2011-03-29 13:40:00,45.23,45.24,45.22,45.23,15200.0,35.1451,35.1529,35.1373,35.1451,15200.0
2011-03-29 13:45:00,45.23,45.24,45.22,45.24,11400.0,35.1451,35.1529,35.1373,35.1529,11400.0
2011-03-29 13:50:00,45.24,45.29,45.23,45.27,71600.0,35.1529,35.1917,35.1451,35.1762,71600.0
2011-03-29 13:55:00,45.27,45.28,45.26,45.27,35400.0,35.1762,35.184,35.1684,35.1762,35400.0
2011-03-29 14:00:00,45.27,45.31,45.27,45.29,41400.0,35.1762,35.2073,35.1762,35.1917,41400.0
2011-03-29 14:05:00,45.3,45.3,45.25,45.27,22200.0,35.1995,35.1995,35.1606,35.1762,22200.0
2011-03-29 14:10:00,45.27,45.3,45.23,45.26,31200.0,35.1762,35.1995,35.1451,35.1684,31200.0
2011-03-29 14:15:00,45.26,45.27,45.24,45.27,29000.0,35.1684,35.1762,35.1529,35.1762,29000.0
2011-03-29 14:20:00,45.27,45.27,45.26,45.27,8800.0,35.1762,35.1762,35.1684,35.1762,8800.0
2011-03-29 14:25:00,45.27,45.27,45.24,45.25,12200.0,35.1762,35.1762,35.1529,35.1606,12200.0
2011-03-29 14:30:00,45.25,45.25,45.23,45.25,15800.0,35.1606,35.1606,35.1451,35.1606,15800.0
2011-03-29 14:35:00,45.25,45.27,45.23,45.24,26000.0,35.1606,35.1762,35.1451,35.1529,26000.0
2011-03-29 14:40:00,45.24,45.3,45.24,45.29,44600.0,35.1529,35.1995,35.1529,35.1917,44600.0
2011-03-29 14:45:00,45.29,45.31,45.29,45.31,12800.0,35.1917,35.2073,35.1917,35.2073,12800.0
2011-03-29 14:50:00,45.3,45.31,45.29,45.3,20600.0,35.1995,35.2073,35.1917,35.1995,20600.0
2011-03-29 14:55:00,45.3,45.31,45.29,45.3,19000.0,35.1995,35.2073,35.1917,35.1995,19000.0
2011-03-29 15:00:00,45.3,45.31,45.29,45.3,17200.0,35.1995,35.2073,35.1917,35.1995,17200.0
2011-03-29 15:05:00,45.3,45.31,45.26,45.3,32800.0,35.1995,35.2073,35.1684,35.1995,32800.0
2011-03-29 15:10:00,45.3,45.3,45.27,45.29,29800.0,35.1995,35.1995,35.1762,35.1917,29800.0
2011-03-29 15:15:00,45.28,45.3,45.27,45.27,28400.0,35.184,35.1995,35.1762,35.1762,28400.0
2011-03-29 15:20:00,45.28,45.31,45.27,45.3,36200.0,35.184,35.2073,35.1762,35.1995,36200.0
2011-03-29 15:25:00,45.3,45.3,45.24,45.3,69400.0,35.1995,35.1995,35.1529,35.1995,69400.0
2011-03-29 15:30:00,45.3,45.32,45.28,45.29,37400.0,35.1995,35.215,35.184,35.1917,37400.0
2011-03-29 15:35:00,45.29,45.32,45.28,45.3,41000.0,35.1917,35.215,35.184,35.1995,41000.0
2011-03-29 15:40:00,45.3,45.31,45.24,45.27,51800.0,35.1995,35.2073,35.1529,35.1762,51800.0
2011-03-29 15:45:00,45.27,45.32,45.27,45.31,73400.0,35.1762,35.215,35.1762,35.2073,73400.0
2011-03-29 15:50:00,45.31,45.32,45.27,45.29,66600.0,35.2073,35.215,35.1762,35.1917,66600.0
2011-03-29 15:55:00,45.27,45.31,45.27,45.3,90000.0,35.1762,35.2073,35.1762,35.1995,90000.0
2011-03-30 09:30:00,47.01,47.78,47.0,47.73,420400.0,36.5282,37.1265,36.5204,37.0877,420400.0
2011-03-30 09:35:00,47.74,47.99,47.52,47.83,400800.0,37.0954,37.2897,36.9245,37.1654,400800.0
2011-03-30 09:40:00,47.83,47.93,47.56,47.63,221800.0,37.1654,37.2431,36.9556,37.01,221800.0
2011-03-30 09:45:00,47.62,47.65,47.27,47.27,204200.0,37.0022,37.0255,36.7302,36.7302,204200.0
2011-03-30 09:50:00,47.28,47.42,47.13,47.32,171800.0,36.738,36.8468,36.6215,36.7691,171800.0
2011-03-30 09:55:00,47.33,47.35,47.15,47.15,153200.0,36.7769,36.7924,36.637,36.637,153200.0
2011-03-30 10:00:00,47.16,47.19,46.93,47.13,288800.0,36.6448,36.6681,36.4661,36.6215,288800.0
2011-03-30 10:05:00,47.13,47.13,47.02,47.07,103800.0,36.6215,36.6215,36.536,36.5748,103800.0
2011-03-30 10:10:00,47.06,47.13,47.0,47.1,101400.0,36.5671,36.6215,36.5204,36.5981,101400.0
2011-03-30 10:15:00,47.1,47.15,46.98,46.99,135200.0,36.5981,36.637,36.5049,36.5127,135200.0
2011-03-30 10:20:00,46.99,47.04,46.85,46.99,147400.0,36.5127,36.5515,36.4039,36.5127,147400.0
2011-03-30 10:25:00,46.98,47.04,46.86,46.89,89800.0,36.5049,36.5515,36.4117,36.435,89800.0
2011-03-30 10:30:00,46.89,47.1,46.88,47.02,65000.0,36.435,36.5981,36.4272,36.536,65000.0
2011-03-30 10:35:00,47.01,47.05,46.9,46.91,79400.0,36.5282,36.5593,36.4427,36.4505,79400.0
2011-03-30 10:40:00,46.92,46.99,46.9,46.94,96400.0,36.4583,36.5127,36.4427,36.4738,96400.0
2011-03-30 10:45:00,46.94,47.06,46.94,47.05,83000.0,36.4738,36.5671,36.4738,36.5593,83000.0
2011-03-30 10:50:00,47.04,47.29,47.04,47.29,108400.0,36.5515,36.7458,36.5515,36.7458,108400.0
2011-03-30 10:55:00,47.29,47.48,47.26,47.41,165400.0,36.7458,36.8934,36.7225,36.839,165400.0
2011-03-30 11:00:00,47.4,47.41,47.22,47.24,120600.0,36.8313,36.839,36.6914,36.7069,120600.0
2011-03-30 11:05:00,47.26,47.38,47.26,47.37,114400.0,36.7225,36.8157,36.7225,36.8079,114400.0
2011-03-30 11:10:00,47.38,47.49,47.35,47.39,107800.0,36.8157,36.9012,36.7924,36.8235,107800.0
2011-03-30 11:15:00,47.4,47.45,47.26,47.26,60800.0,36.8313,36.8701,36.7225,36.7225,60800.0
2011-03-30 11:20:00,47.27,47.27,47.17,47.22,54000.0,36.7302,36.7302,36.6525,36.6914,54000.0
2011-03-30 11:25:00,47.22,47.23,47.17,47.22,67400.0,36.6914,36.6992,36.6525,36.6914,67400.0
2011-03-30 11:30:00,47.22,47.32,47.21,47.3,87200.0,36.6914,36.7691,36.6836,36.7536,87200.0
2011-03-30 11:35:00,47.31,47.32,47.29,47.29,59000.0,36.7613,36.7691,36.7458,36.7458,59000.0
2011-03-30 11:40:00,47.28,47.32,47.27,47.3,48000.0,36.738,36.7691,36.7302,36.7536,48000.0
2011-03-30 11:45:00,47.31,47.37,47.3,47.35,57600.0,36.7613,36.8079,36.7536,36.7924,57600.0
2011-03-30 11:50:00,47.35,47.41,47.35,47.39,40400.0,36.7924,36.839,36.7924,36.8235,40400.0
2011-03-30 11:55:00,47.38,47.48,47.38,47.48,58200.0,36.8157,36.8934,36.8157,36.8934,58200.0
2011-03-30 12:00:00,47.49,47.59,47.48,47.58,149600.0,36.9012,36.9789,36.8934,36.9711,149600.0
2011-03-30 12:05:00,47.57,47.58,47.52,47.53,70600.0,36.9634,36.9711,36.9245,36.9323,70600.0
2011-03-30 12:10:00,47.53,47.54,47.47,47.52,44200.0,36.9323,36.94,36.8856,36.9245,44200.0
2011-03-30 12:15:00,47.52,47.62,47.51,47.57,73400.0,36.9245,37.0022,36.9167,36.9634,73400.0
2011-03-30 12:20:00,47.57,47.61,47.51,47.6,41400.0,36.9634,36.9944,36.9167,36.9867,41400.0
2011-03-30 12:25:00,47.6,47.6,47.54,47.56,26000.0,36.9867,36.9867,36.94,36.9556,26000.0
2011-03-30 12:30:00,47.56,47.6,47.54,47.58,33400.0,36.9556,36.9867,36.94,36.9711,33400.0
2011-03-30 12:35:00,47.58,47.59,47.5,47.5,43400.0,36.9711,36.9789,36.909,36.909,43400.0
2011-03-30 12:40:00,47.51,47.53,47.47,47.47,41800.0,36.9167,36.9323,36.8856,36.8856,41800.0
2011-03-30 12:45:00,47.47,47.49,47.44,47.44,40800.0,36.8856,36.9012,36.8623,36.8623,40800.0
2011-03-30 12:50:00,47.44,47.49,47.44,47.47,47800.0,36.8623,36.9012,36.8623,36.8856,47800.0
2011-03-30 12:55:00,47.47,47.49,47.45,47.48,48800.0,36.8856,36.9012,36.8701,36.8934,48800.0
2011-03-30 13:00:00,47.46,47.5,47.46,47.49,43600.0,36.8779,36.909,36.8779,36.9012,43600.0
2011-03-30 13:05:00,47.49,47.54,47.49,47.52,69800.0,36.9012,36.94,36.9012,36.9245,69800.0
2011-03-30 13:10:00,47.52,47.55,47.52,47.54,35400.0,36.9245,36.9478,36.9245,36.94,35400.0
2011-03-30 13:15:00,47.55,47.58,47.54,47.56,78200.0,36.9478,36.9711,36.94,36.9556,78200.0
2011-03-30 13:20:00,47.56,47.6,47.56,47.6,51800.0,36.9556,36.9867,36.9556,36.9867,51800.0
2011-03-30 13:25:00,47.6,47.6,47.54,47.55,69800.0,36.9867,36.9867,36.94,36.9478,69800.0
2011-03-30 13:30:00,47.55,47.57,47.55,47.56,52200.0,36.9478,36.9634,36.9478,36.9556,52200.0
2011-03-30 13:35:00,47.56,47.63,47.56,47.62,55400.0,36.9556,37.01,36.9556,37.0022,55400.0
2011-03-30 13:40:00,47.62,47.63,47.59,47.6,52200.0,37.0022,37.01,36.9789,36.9867,52200.0
2011-03-30 13:45:00,47.61,47.65,47.59,47.6,119200.0,36.9944,37.0255,36.9789,36.9867,119200.0
2011-03-30 13:50:00,47.6,47.6,47.49,47.49,113200.0,36.9867,36.9867,36.9012,36.9012,113200.0
2011-03-30 13:55:00,47.49,47.51,47.47,47.49,61000.0,36.9012,36.9167,36.8856,36.9012,61000.0
2011-03-30 14:00:00,47.49,47.55,47.49,47.55,157400.0,36.9012,36.9478,36.9012,36.9478,157400.0
2011-03-30 14:05:00,47.55,47.56,47.53,47.56,97000.0,36.9478,36.9556,36.9323,36.9556,97000.0
2011-03-30 14:10:00,47.57,47.67,47.57,47.67,68400.0,36.9634,37.0411,36.9634,37.0411,68400.0
2011-03-30 14:15:00,47.67,47.8,47.64,47.77,128400.0,37.0411,37.1421,37.0177,37.1188,128400.0
2011-03-30 14:20:00,47.78,47.81,47.73,47.76,75200.0,37.1265,37.1498,37.0877,37.111,75200.0
2011-03-30 14:25:00,47.75,47.77,47.66,47.69,127200.0,37.1032,37.1188,37.0333,37.0566,127200.0
2011-03-30 14:30:00,47.68,47.72,47.68,47.69,148800.0,37.0488,37.0799,37.0488,37.0566,148800.0
2011-03-30 14:35:00,47.69,47.72,47.68,47.7,132400.0,37.0566,37.0799,37.0488,37.0644,132400.0
2011-03-30 14:40:00,47.7,47.74,47.69,47.73,68800.0,37.0644,37.0954,37.0566,37.0877,68800.0
2011-03-30 14:45:00,47.73,47.79,47.73,47.76,76400.0,37.0877,37.1343,37.0877,37.111,76400.0
2011-03-30 14:50:00,47.76,47.77,47.72,47.75,70800.0,37.111,37.1188,37.0799,37.1032,70800.0
2011-03-30 14:55:00,47.76,47.89,47.74,47.87,96600.0,37.111,37.212,37.0954,37.1965,96600.0
2011-03-30 15:00:00,47.87,47.94,47.85,47.94,116400.0,37.1965,37.2509,37.1809,37.2509,116400.0
2011-03-30 15:05:00,47.93,48.09,47.93,48.06,212000.0,37.2431,37.3674,37.2431,37.3441,212000.0
2011-03-30 15:10:00,48.07,48.15,48.05,48.14,179400.0,37.3519,37.414,37.3363,37.4063,179400.0
2011-03-30 15:15:00,48.14,48.17,48.05,48.16,168600.0,37.4063,37.4296,37.3363,37.4218,168600.0
2011-03-30 15:20:00,48.16,48.28,48.16,48.24,137600.0,37.4218,37.515,37.4218,37.484,137600.0
2011-03-30 15:25:00,48.23,48.24,48.1,48.11,128800.0,37.4762,37.484,37.3752,37.3829,128800.0
2011-03-30 15:30:00,48.1,48.23,48.1,48.18,154400.0,37.3752,37.4762,37.3752,37.4373,154400.0
2011-03-30 15:35:00,48.17,48.19,48.1,48.1,94600.0,37.4296,37.4451,37.3752,37.3752,94600.0
2011-03-30 15:40:00,48.1,48.1,47.99,48.0,142800.0,37.3752,37.3752,37.2897,37.2975,142800.0
2011-03-30 15:45:00,48.0,48.01,47.91,47.93,243000.0,37.2975,37.3052,37.2275,37.2431,243000.0
2011-03-30 15:50:00,47.93,48.02,47.93,48.02,227000.0,37.2431,37.313,37.2431,37.313,227000.0
2011-03-30 15:55:00,48.01,48.02,47.94,47.98,329400.0,37.3052,37.313,37.2509,37.2819,329400.0
2011-03-31 09:30:00,47.77,47.95,47.77,47.87,147400.0,37.1188,37.2586,37.1188,37.1965,147400.0
2011-03-31 09:35:00,47.88,47.94,47.85,47.92,93000.0,37.2042,37.2509,37.1809,37.2353,93000.0
2011-03-31 09:40:00,47.92,47.95,47.76,47.85,93800.0,37.2353,37.2586,37.111,37.1809,93800.0
2011-03-31 09:45:00,47.84,47.84,47.63,47.69,81000.0,37.1732,37.1732,37.01,37.0566,81000.0
2011-03-31 09:50:00,47.67,47.73,47.57,47.68,79600.0,37.0411,37.0877,36.9634,37.0488,79600.0
2011-03-31 09:55:00,47.67,47.85,47.63,47.82,71400.0,37.0411,37.1809,37.01,37.1576,71400.0
2011-03-31 10:00:00,47.8,47.82,47.7,47.77,74200.0,37.1421,37.1576,37.0644,37.1188,74200.0
2011-03-31 10:05:00,47.77,47.83,47.69,47.74,55200.0,37.1188,37.1654,37.0566,37.0954,55200.0
2011-03-31 10:10:00,47.74,47.74,47.61,47.66,63200.0,37.0954,37.0954,36.9944,37.0333,63200.0
2011-03-31 10:15:00,47.65,47.66,47.63,47.66,53000.0,37.0255,37.0333,37.01,37.0333,53000.0
2011-03-31 10:20:00,47.65,47.74,47.65,47.74,54200.0,37.0255,37.0954,37.0255,37.0954,54200.0
2011-03-31 10:25:00,47.73,47.77,47.72,47.76,41800.0,37.0877,37.1188,37.0799,37.111,41800.0
2011-03-31 10:30:00,47.77,47.77,47.69,47.71,66400.0,37.1188,37.1188,37.0566,37.0721,66400.0
2011-03-31 10:35:00,47.71,47.84,47.71,47.8,54000.0,37.0721,37.1732,37.0721,37.1421,54000.0
2011-03-31 10:40:00,47.79,47.87,47.78,47.85,37400.0,37.1343,37.1965,37.1265,37.1809,37400.0
2011-03-31 10:45:00,47.87,47.9,47.81,47.82,40000.0,37.1965,37.2198,37.1498,37.1576,40000.0
2011-03-31 10:50:00,47.82,47.83,47.77,47.77,33200.0,37.1576,37.1654,37.1188,37.1188,33200.0
2011-03-31 10:55:00,47.77,47.85,47.77,47.83,42200.0,37.1188,37.1809,37.1188,37.1654,42200.0
2011-03-31 11:00:00,47.83,47.87,47.83,47.85,30200.0,37.1654,37.1965,37.1654,37.1809,30200.0
2011-03-31 11:05:00,47.85,47.87,47.82,47.82,45800.0,37.1809,37.1965,37.1576,37.1576,45800.0
2011-03-31 11:10:00,47.82,47.86,47.81,47.83,38800.0,37.1576,37.1887,37.1498,37.1654,38800.0
2011-03-31 11:15:00,47.83,47.94,47.83,47.92,36800.0,37.1654,37.2509,37.1654,37.2353,36800.0
2011-03-31 11:20:00,47.92,47.93,47.86,47.91,33000.0,37.2353,37.2431,37.1887,37.2275,33000.0
2011-03-31 11:25:00,47.89,47.9,47.87,47.88,25600.0,37.212,37.2198,37.1965,37.2042,25600.0
2011-03-31 11:30:00,47.88,47.88,47.84,47.85,32600.0,37.2042,37.2042,37.1732,37.1809,32600.0
2011-03-31 11:35:00,47.83,47.92,47.83,47.91,39200.0,37.1654,37.2353,37.1654,37.2275,39200.0
2011-03-31 11:40:00,47.92,47.98,47.92,47.96,40400.0,37.2353,37.2819,37.2353,37.2664,40400.0
2011-03-31 11:45:00,47.96,47.98,47.93,47.95,20000.0,37.2664,37.2819,37.2431,37.2586,20000.0
2011-03-31 11:50:00,47.95,47.98,47.95,47.95,25600.0,37.2586,37.2819,37.2586,37.2586,25600.0
2011-03-31 11:55:00,47.96,47.96,47.9,47.91,21400.0,37.2664,37.2664,37.2198,37.2275,21400.0
2011-03-31 12:00:00,47.91,47.98,47.91,47.95,22600.0,37.2275,37.2819,37.2275,37.2586,22600.0
2011-03-31 12:05:00,47.96,47.97,47.92,47.92,20200.0,37.2664,37.2742,37.2353,37.2353,20200.0
2011-03-31 12:10:00,47.92,47.93,47.88,47.88,22200.0,37.2353,37.2431,37.2042,37.2042,22200.0
2011-03-31 12:15:00,47.88,47.88,47.84,47.85,33400.0,37.2042,37.2042,37.1732,37.1809,33400.0
2011-03-31 12:20:00,47.85,47.86,47.77,47.77,62800.0,37.1809,37.1887,37.1188,37.1188,62800.0
2011-03-31 12:25:00,47.77,47.77,47.76,47.76,26600.0,37.1188,37.1188,37.111,37.111,26600.0
2011-03-31 12:30:00,47.77,47.77,47.74,47.74,32400.0,37.1188,37.1188,37.0954,37.0954,32400.0
2011-03-31 12:35:00,47.74,47.74,47.69,47.71,28800.0,37.0954,37.0954,37.0566,37.0721,28800.0
2011-03-31 12:40:00,47.72,47.74,47.66,47.73,27600.0,37.0799,37.0954,37.0333,37.0877,27600.0
2011-03-31 12:45:00,47.73,47.74,47.68,47.68,41800.0,37.0877,37.0954,37.0488,37.0488,41800.0
2011-03-31 12:50:00,47.68,47.71,47.68,47.69,27000.0,37.0488,37.0721,37.0488,37.0566,27000.0
2011-03-31 12:55:00,47.69,47.72,47.68,47.69,27400.0,37.0566,37.0799,37.0488,37.0566,27400.0
2011-03-31 13:00:00,47.7,47.7,47.69,47.69,21600.0,37.0644,37.0644,37.0566,37.0566,21600.0
2011-03-31 13:05:00,47.69,47.69,47.67,47.69,25200.0,37.0566,37.0566,37.0411,37.0566,25200.0
2011-03-31 13:10:00,47.69,47.79,47.68,47.78,84400.0,37.0566,37.1343,37.0488,37.1265,84400.0
2011-03-31 13:15:00,47.78,47.82,47.77,47.8,42200.0,37.1265,37.1576,37.1188,37.1421,42200.0
2011-03-31 13:20:00,47.79,47.79,47.78,47.79,16200.0,37.1343,37.1343,37.1265,37.1343,16200.0
2011-03-31 13:25:00,47.78,47.78,47.74,47.74,17600.0,37.1265,37.1265,37.0954,37.0954,17600.0
2011-03-31 13:30:00,47.74,47.74,47.71,47.73,17200.0,37.0954,37.0954,37.0721,37.0877,17200.0
2011-03-31 13:35:00,47.73,47.77,47.73,47.77,22200.0,37.0877,37.1188,37.0877,37.1188,22200.0
2011-03-31 13:40:00,47.77,47.84,47.77,47.83,74200.0,37.1188,37.1732,37.1188,37.1654,74200.0
2011-03-31 13:45:00,47.83,47.89,47.83,47.87,45200.0,37.1654,37.212,37.1654,37.1965,45200.0
2011-03-31 13:50:00,47.87,47.92,47.87,47.91,30000.0,37.1965,37.2353,37.1965,37.2275,30000.0
2011-03-31 13:55:00,47.91,47.91,47.87,47.87,25000.0,37.2275,37.2275,37.1965,37.1965,25000.0
2011-03-31 14:00:00,47.86,47.87,47.84,47.84,27800.0,37.1887,37.1965,37.1732,37.1732,27800.0
2011-03-31 14:05:00,47.84,47.85,47.81,47.82,50000.0,37.1732,37.1809,37.1498,37.1576,50000.0
2011-03-31 14:10:00,47.82,47.86,47.8,47.86,45600.0,37.1576,37.1887,37.1421,37.1887,45600.0
2011-03-31 14:15:00,47.87,47.92,47.84,47.9,52600.0,37.1965,37.2353,37.1732,37.2198,52600.0
2011-03-31 14:20:00,47.9,47.92,47.88,47.9,14600.0,37.2198,37.2353,37.2042,37.2198,14600.0
2011-03-31 14:25:00,47.91,47.91,47.85,47.86,15600.0,37.2275,37.2275,37.1809,37.1887,15600.0
2011-03-31 14:30:00,47.86,47.87,47.8,47.8,25400.0,37.1887,37.1965,37.1421,37.1421,25400.0
2011-03-31 14:35:00,47.8,47.81,47.77,47.77,22800.0,37.1421,37.1498,37.1188,37.1188,22800.0
2011-03-31 14:40:00,47.77,47.8,47.77,47.79,16000.0,37.1188,37.1421,37.1188,37.1343,16000.0
2011-03-31 14:45:00,47.79,47.8,47.79,47.79,26000.0,37.1343,37.1421,37.1343,37.1343,26000.0
2011-03-31 14:50:00,47.78,47.8,47.77,47.79,23800.0,37.1265,37.1421,37.1188,37.1343,23800.0
2011-03-31 14:55:00,47.79,47.82,47.77,47.77,28600.0,37.1343,37.1576,37.1188,37.1188,28600.0
2011-03-31 15:00:00,47.77,47.77,47.76,47.76,20000.0,37.1188,37.1188,37.111,37.111,20000.0
2011-03-31 15:05:00,47.76,47.79,47.74,47.74,66400.0,37.111,37.1343,37.0954,37.0954,66400.0
2011-03-31 15:10:00,47.74,47.76,47.73,47.74,34600.0,37.0954,37.111,37.0877,37.0954,34600.0
2011-03-31 15:15:00,47.75,47.77,47.72,47.74,38600.0,37.1032,37.1188,37.0799,37.0954,38600.0
2011-03-31 15:20:00,47.74,47.74,47.72,47.74,35200.0,37.0954,37.0954,37.0799,37.0954,35200.0
2011-03-31 15:25:00,47.73,47.74,47.71,47.73,36600.0,37.0877,37.0954,37.0721,37.0877,36600.0
2011-03-31 15:30:00,47.73,47.74,47.66,47.7,46000.0,37.0877,37.0954,37.0333,37.0644,46000.0
2011-03-31 15:35:00,47.7,47.74,47.69,47.72,46000.0,37.0644,37.0954,37.0566,37.0799,46000.0
2011-03-31 15:40:00,47.73,47.77,47.72,47.74,35800.0,37.0877,37.1188,37.0799,37.0954,35800.0
2011-03-31 15:45:00,47.74,47.74,47.62,47.63,145000.0,37.0954,37.0954,37.0022,37.01,145000.0
2011-03-31 15:50:00,47.65,47.7,47.64,47.66,61600.0,37.0255,37.0644,37.0177,37.0333,61600.0
2011-03-31 15:55:00,47.66,47.66,47.59,47.6,181800.0,37.0333,37.0333,36.9789,36.9867,181800.0
2011-04-01 09:30:00,47.77,47.89,47.74,47.88,92800.0,37.1188,37.212,37.0954,37.2042,92800.0
2011-04-01 09:35:00,47.87,48.0,47.87,47.98,56000.0,37.1965,37.2975,37.1965,37.2819,56000.0
2011-04-01 09:40:00,47.97,47.97,47.88,47.92,25800.0,37.2742,37.2742,37.2042,37.2353,25800.0
2011-04-01 09:45:00,47.92,47.97,47.84,47.84,62200.0,37.2353,37.2742,37.1732,37.1732,62200.0
2011-04-01 09:50:00,47.84,47.95,47.84,47.95,65600.0,37.1732,37.2586,37.1732,37.2586,65600.0
2011-04-01 09:55:00,47.93,47.96,47.92,47.92,33000.0,37.2431,37.2664,37.2353,37.2353,33000.0
2011-04-01 10:00:00,47.93,48.0,47.92,47.99,35600.0,37.2431,37.2975,37.2353,37.2897,35600.0
2011-04-01 10:05:00,48.0,48.1,47.99,48.09,60600.0,37.2975,37.3752,37.2897,37.3674,60600.0
2011-04-01 10:10:00,48.09,48.25,48.08,48.25,55000.0,37.3674,37.4917,37.3596,37.4917,55000.0
2011-04-01 10:15:00,48.24,48.27,48.16,48.24,54000.0,37.484,37.5073,37.4218,37.484,54000.0
2011-04-01 10:20:00,48.24,48.27,48.2,48.23,45000.0,37.484,37.5073,37.4529,37.4762,45000.0
2011-04-01 10:25:00,48.24,48.24,48.06,48.11,33800.0,37.484,37.484,37.3441,37.3829,33800.0
2011-04-01 10:30:00,48.12,48.21,48.12,48.17,38600.0,37.3907,37.4607,37.3907,37.4296,38600.0
2011-04-01 10:35:00,48.17,48.17,48.1,48.13,22200.0,37.4296,37.4296,37.3752,37.3985,22200.0
2011-04-01 10:40:00,48.13,48.13,48.02,48.02,29600.0,37.3985,37.3985,37.313,37.313,29600.0
2011-04-01 10:45:00,48.03,48.04,47.93,47.95,65400.0,37.3208,37.3286,37.2431,37.2586,65400.0
2011-04-01 10:50:00,47.96,47.97,47.88,47.93,29600.0,37.2664,37.2742,37.2042,37.2431,29600.0
2011-04-01 10:55:00,47.94,47.96,47.92,47.94,25800.0,37.2509,37.2664,37.2353,37.2509,25800.0
2011-04-01 11:00:00,47.95,47.96,47.89,47.89,37400.0,37.2586,37.2664,37.212,37.212,37400.0
2011-04-01 11:05:00,47.91,47.94,47.9,47.93,23000.0,37.2275,37.2509,37.2198,37.2431,23000.0
2011-04-01 11:10:00,47.93,47.95,47.9,47.95,18800.0,37.2431,37.2586,37.2198,37.2586,18800.0
2011-04-01 11:15:00,47.95,47.99,47.95,47.98,23000.0,37.2586,37.2897,37.2586,37.2819,23000.0
2011-04-01 11:20:00,47.98,48.06,47.98,48.02,27800.0,37.2819,37.3441,37.2819,37.313,27800.0
2011-04-01 11:25:00,48.01,48.05,47.98,48.03,40200.0,37.3052,37.3363,37.2819,37.3208,40200.0
2011-04-01 11:30:00,48.04,48.06,48.0,48.01,28200.0,37.3286,37.3441,37.2975,37.3052,28200.0
2011-04-01 11:35:00,48.02,48.02,47.97,48.0,31600.0,37.313,37.313,37.2742,37.2975,31600.0
2011-04-01 11:40:00,48.0,48.01,47.98,48.0,12000.0,37.2975,37.3052,37.2819,37.2975,12000.0
2011-04-01 11:45:00,47.99,47.99,47.95,47.96,39800.0,37.2897,37.2897,37.2586,37.2664,39800.0
2011-04-01 11:50:00,47.97,47.98,47.89,47.91,26000.0,37.2742,37.2819,37.212,37.2275,26000.0
2011-04-01 11:55:00,47.92,47.95,47.9,47.92,27600.0,37.2353,37.2586,37.2198,37.2353,27600.0
2011-04-01 12:00:00,47.91,47.93,47.9,47.9,27200.0,37.2275,37.2431,37.2198,37.2198,27200.0
2011-04-01 12:05:00,47.91,47.94,47.91,47.92,25600.0,37.2275,37.2509,37.2275,37.2353,25600.0
2011-04-01 12:10:00,47.92,47.92,47.85,47.86,23000.0,37.2353,37.2353,37.1809,37.1887,23000.0
2011-04-01 12:15:00,47.87,47.89,47.84,47.87,16600.0,37.1965,37.212,37.1732,37.1965,16600.0
2011-04-01 12:20:00,47.88,47.9,47.87,47.9,28800.0,37.2042,37.2198,37.1965,37.2198,28800.0
2011-04-01 12:25:00,47.88,47.89,47.86,47.86,12200.0,37.2042,37.212,37.1887,37.1887,12200.0
2011-04-01 12:30:00,47.85,47.87,47.81,47.82,31200.0,37.1809,37.1965,37.1498,37.1576,31200.0
2011-04-01 12:35:00,47.81,47.83,47.77,47.77,39200.0,37.1498,37.1654,37.1188,37.1188,39200.0
2011-04-01 12:40:00,47.77,47.79,47.73,47.73,49200.0,37.1188,37.1343,37.0877,37.0877,49200.0
2011-04-01 12:45:00,47.73,47.73,47.63,47.63,70200.0,37.0877,37.0877,37.01,37.01,70200.0
2011-04-01 12:50:00,47.64,47.7,47.63,47.69,12800.0,37.0177,37.0644,37.01,37.0566,12800.0
2011-04-01 12:55:00,47.7,47.71,47.7,47.7,12000.0,37.0644,37.0721,37.0644,37.0644,12000.0
2011-04-01 13:00:00,47.7,47.74,47.7,47.74,12800.0,37.0644,37.0954,37.0644,37.0954,12800.0
2011-04-01 13:05:00,47.72,47.74,47.7,47.72,22600.0,37.0799,37.0954,37.0644,37.0799,22600.0
2011-04-01 13:10:00,47.73,47.73,47.71,47.72,15400.0,37.0877,37.0877,37.0721,37.0799,15400.0
2011-04-01 13:15:00,47.72,47.74,47.68,47.7,23800.0,37.0799,37.0954,37.0488,37.0644,23800.0
2011-04-01 13:20:00,47.68,47.7,47.68,47.7,12800.0,37.0488,37.0644,37.0488,37.0644,12800.0
2011-04-01 13:25:00,47.7,47.71,47.69,47.71,10400.0,37.0644,37.0721,37.0566,37.0721,10400.0
2011-04-01 13:30:00,47.71,47.77,47.71,47.77,11800.0,37.0721,37.1188,37.0721,37.1188,11800.0
2011-04-01 13:35:00,47.78,47.8,47.77,47.79,13000.0,37.1265,37.1421,37.1188,37.1343,13000.0
2011-04-01 13:40:00,47.8,47.8,47.78,47.79,10200.0,37.1421,37.1421,37.1265,37.1343,10200.0
2011-04-01 13:45:00,47.78,47.79,47.77,47.77,16800.0,37.1265,37.1343,37.1188,37.1188,16800.0
2011-04-01 13:50:00,47.77,47.81,47.77,47.79,15800.0,37.1188,37.1498,37.1188,37.1343,15800.0
2011-04-01 13:55:00,47.79,47.8,47.74,47.76,34400.0,37.1343,37.1421,37.0954,37.111,34400.0
2011-04-01 14:00:00,47.77,47.77,47.74,47.74,28000.0,37.1188,37.1188,37.0954,37.0954,28000.0
2011-04-01 14:05:00,47.74,47.74,47.73,47.74,23400.0,37.0954,37.0954,37.0877,37.0954,23400.0
2011-04-01 14:10:00,47.74,47.78,47.74,47.77,21600.0,37.0954,37.1265,37.0954,37.1188,21600.0
2011-04-01 14:15:00,47.78,47.78,47.71,47.71,21200.0,37.1265,37.1265,37.0721,37.0721,21200.0
2011-04-01 14:20:00,47.71,47.73,47.69,47.7,23800.0,37.0721,37.0877,37.0566,37.0644,23800.0
2011-04-01 14:25:00,47.7,47.71,47.68,47.69,16000.0,37.0644,37.0721,37.0488,37.0566,16000.0
2011-04-01 14:30:00,47.7,47.72,47.69,47.71,24600.0,37.0644,37.0799,37.0566,37.0721,24600.0
2011-04-01 14:35:00,47.71,47.72,47.69,47.7,27200.0,37.0721,37.0799,37.0566,37.0644,27200.0
2011-04-01 14:40:00,47.68,47.69,47.6,47.6,30200.0,37.0488,37.0566,36.9867,36.9867,30200.0
2011-04-01 14:45:00,47.6,47.62,47.51,47.52,37400.0,36.9867,37.0022,36.9167,36.9245,37400.0
2011-04-01 14:50:00,47.52,47.57,47.49,47.49,72800.0,36.9245,36.9634,36.9012,36.9012,72800.0
2011-04-01 14:55:00,47.49,47.53,47.48,47.52,26600.0,36.9012,36.9323,36.8934,36.9245,26600.0
2011-04-01 15:00:00,47.52,47.52,47.46,47.49,48600.0,36.9245,36.9245,36.8779,36.9012,48600.0
2011-04-01 15:05:00,47.49,47.5,47.45,47.46,47000.0,36.9012,36.909,36.8701,36.8779,47000.0
2011-04-01 15:10:00,47.46,47.47,47.33,47.35,70800.0,36.8779,36.8856,36.7769,36.7924,70800.0
2011-04-01 15:15:00,47.35,47.4,47.34,47.37,89200.0,36.7924,36.8313,36.7846,36.8079,89200.0
2011-04-01 15:20:00,47.37,47.45,47.37,47.45,45400.0,36.8079,36.8701,36.8079,36.8701,45400.0
2011-04-01 15:25:00,47.44,47.49,47.44,47.49,61400.0,36.8623,36.9012,36.8623,36.9012,61400.0
2011-04-01 15:30:00,47.49,47.49,47.43,47.43,76200.0,36.9012,36.9012,36.8546,36.8546,76200.0
2011-04-01 15:35:00,47.43,47.45,47.35,47.41,52200.0,36.8546,36.8701,36.7924,36.839,52200.0
2011-04-01 15:40:00,47.41,47.53,47.4,47.52,89200.0,36.839,36.9323,36.8313,36.9245,89200.0
2011-04-01 15:45:00,47.52,47.57,47.48,47.48,66400.0,36.9245,36.9634,36.8934,36.8934,66400.0
2011-04-01 15:50:00,47.49,47.5,47.45,47.48,59400.0,36.9012,36.909,36.8701,36.8934,59400.0
2011-04-01 15:55:00,47.48,47.54,47.48,47.53,109000.0,36.8934,36.94,36.8934,36.9323,109000.0
2011-04-04 09:30:00,47.6,47.85,47.59,47.81,56600.0,36.9867,37.1809,36.9789,37.1498,56600.0
2011-04-04 09:35:00,47.82,47.98,47.82,47.97,53600.0,37.1576,37.2819,37.1576,37.2742,53600.0
2011-04-04 09:40:00,47.97,47.99,47.9,47.91,46000.0,37.2742,37.2897,37.2198,37.2275,46000.0
2011-04-04 09:45:00,47.92,48.0,47.89,47.96,42800.0,37.2353,37.2975,37.212,37.2664,42800.0
2011-04-04 09:50:00,47.96,48.04,47.85,47.93,66200.0,37.2664,37.3286,37.1809,37.2431,66200.0
2011-04-04 09:55:00,47.96,48.0,47.91,48.0,44400.0,37.2664,37.2975,37.2275,37.2975,44400.0
2011-04-04 10:00:00,48.0,48.06,47.91,48.05,56600.0,37.2975,37.3441,37.2275,37.3363,56600.0
2011-04-04 10:05:00,48.04,48.13,48.01,48.13,51600.0,37.3286,37.3985,37.3052,37.3985,51600.0
2011-04-04 10:10:00,48.13,48.23,48.12,48.22,41800.0,37.3985,37.4762,37.3907,37.4684,41800.0
2011-04-04 10:15:00,48.22,48.24,48.13,48.21,37800.0,37.4684,37.484,37.3985,37.4607,37800.0
2011-04-04 10:20:00,48.21,48.31,48.2,48.3,54600.0,37.4607,37.5384,37.4529,37.5306,54600.0
2011-04-04 10:25:00,48.3,48.31,48.18,48.21,61000.0,37.5306,37.5384,37.4373,37.4607,61000.0
2011-04-04 10:30:00,48.21,48.31,48.21,48.26,50000.0,37.4607,37.5384,37.4607,37.4995,50000.0
2011-04-04 10:35:00,48.27,48.29,48.23,48.29,41800.0,37.5073,37.5228,37.4762,37.5228,41800.0
2011-04-04 10:40:00,48.3,48.34,48.23,48.25,36200.0,37.5306,37.5617,37.4762,37.4917,36200.0
2011-04-04 10:45:00,48.25,48.25,48.16,48.17,34400.0,37.4917,37.4917,37.4218,37.4296,34400.0
2011-04-04 10:50:00,48.17,48.25,48.15,48.25,56200.0,37.4296,37.4917,37.414,37.4917,56200.0
2011-04-04 10:55:00,48.24,48.27,48.19,48.27,100800.0,37.484,37.5073,37.4451,37.5073,100800.0
2011-04-04 11:00:00,48.29,48.31,48.26,48.27,58200.0,37.5228,37.5384,37.4995,37.5073,58200.0
2011-04-04 11:05:00,48.26,48.26,48.21,48.24,22800.0,37.4995,37.4995,37.4607,37.484,22800.0
2011-04-04 11:10:00,48.24,48.3,48.22,48.3,44600.0,37.484,37.5306,37.4684,37.5306,44600.0
2011-04-04 11:15:00,48.3,48.31,48.26,48.3,46800.0,37.5306,37.5384,37.4995,37.5306,46800.0
2011-04-04 11:20:00,48.3,48.31,48.29,48.31,27400.0,37.5306,37.5384,37.5228,37.5384,27400.0
2011-04-04 11:25:00,48.3,48.34,48.29,48.33,38200.0,37.5306,37.5617,37.5228,37.5539,38200.0
2011-04-04 11:30:00,48.32,48.37,48.3,48.35,20200.0,37.5461,37.585,37.5306,37.5694,20200.0
2011-04-04 11:35:00,48.37,48.38,48.32,48.33,18800.0,37.585,37.5927,37.5461,37.5539,18800.0
2011-04-04 11:40:00,48.32,48.37,48.32,48.36,20000.0,37.5461,37.585,37.5461,37.5772,20000.0
2011-04-04 11:45:00,48.36,48.36,48.29,48.3,13800.0,37.5772,37.5772,37.5228,37.5306,13800.0
2011-04-04 11:50:00,48.29,48.3,48.24,48.26,18600.0,37.5228,37.5306,37.484,37.4995,18600.0
2011-04-04 11:55:00,48.24,48.31,48.24,48.29,14200.0,37.484,37.5384,37.484,37.5228,14200.0
2011-04-04 12:00:00,48.29,48.31,48.27,48.3,32600.0,37.5228,37.5384,37.5073,37.5306,32600.0
2011-04-04 12:05:00,48.3,48.31,48.27,48.29,22600.0,37.5306,37.5384,37.5073,37.5228,22600.0
2011-04-04 12:10:00,48.27,48.34,48.27,48.3,18000.0,37.5073,37.5617,37.5073,37.5306,18000.0
2011-04-04 12:15:00,48.3,48.3,48.24,48.24,16600.0,37.5306,37.5306,37.484,37.484,16600.0
2011-04-04 12:20:00,48.24,48.3,48.24,48.25,18400.0,37.484,37.5306,37.484,37.4917,18400.0
2011-04-04 12:25:00,48.26,48.27,48.24,48.25,9000.0,37.4995,37.5073,37.484,37.4917,9000.0
2011-04-04 12:30:00,48.26,48.28,48.23,48.23,22000.0,37.4995,37.515,37.4762,37.4762,22000.0
2011-04-04 12:35:00,48.24,48.27,48.2,48.27,18000.0,37.484,37.5073,37.4529,37.5073,18000.0
2011-04-04 12:40:00,48.27,48.27,48.23,48.26,29000.0,37.5073,37.5073,37.4762,37.4995,29000.0
2011-04-04 12:45:00,48.26,48.27,48.22,48.27,26400.0,37.4995,37.5073,37.4684,37.5073,26400.0
2011-04-04 12:50:00,48.27,48.27,48.22,48.23,19800.0,37.5073,37.5073,37.4684,37.4762,19800.0
2011-04-04 12:55:00,48.22,48.28,48.22,48.26,19000.0,37.4684,37.515,37.4684,37.4995,19000.0
2011-04-04 13:00:00,48.26,48.26,48.21,48.24,16800.0,37.4995,37.4995,37.4607,37.484,16800.0
2011-04-04 13:05:00,48.25,48.25,48.22,48.24,10000.0,37.4917,37.4917,37.4684,37.484,10000.0
2011-04-04 13:10:00,48.24,48.25,48.21,48.24,15600.0,37.484,37.4917,37.4607,37.484,15600.0
2011-04-04 13:15:00,48.25,48.28,48.21,48.27,39600.0,37.4917,37.515,37.4607,37.5073,39600.0
2011-04-04 13:20:00,48.26,48.26,48.22,48.24,25400.0,37.4995,37.4995,37.4684,37.484,25400.0
2011-04-04 13:25:00,48.24,48.27,48.22,48.24,21000.0,37.484,37.5073,37.4684,37.484,21000.0
2011-04-04 13:30:00,48.24,48.24,48.19,48.21,24400.0,37.484,37.484,37.4451,37.4607,24400.0
2011-04-04 13:35:00,48.2,48.25,48.19,48.24,23800.0,37.4529,37.4917,37.4451,37.484,23800.0
2011-04-04 13:40:00,48.24,48.27,48.22,48.24,25000.0,37.484,37.5073,37.4684,37.484,25000.0
2011-04-04 13:45:00,48.23,48.24,48.16,48.21,43400.0,37.4762,37.484,37.4218,37.4607,43400.0
2011-04-04 13:50:00,48.21,48.22,48.13,48.19,25600.0,37.4607,37.4684,37.3985,37.4451,25600.0
2011-04-04 13:55:00,48.18,48.2,48.15,48.18,16800.0,37.4373,37.4529,37.414,37.4373,16800.0
2011-04-04 14:00:00,48.18,48.2,48.1,48.13,43000.0,37.4373,37.4529,37.3752,37.3985,43000.0
2011-04-04 14:05:00,48.13,48.22,48.12,48.16,32000.0,37.3985,37.4684,37.3907,37.4218,32000.0
2011-04-04 14:10:00,48.17,48.17,48.11,48.13,33200.0,37.4296,37.4296,37.3829,37.3985,33200.0
2011-04-04 14:15:00,48.13,48.16,48.1,48.11,31000.0,37.3985,37.4218,37.3752,37.3829,31000.0
2011-04-04 14:20:00,48.1,48.11,48.05,48.07,31000.0,37.3752,37.3829,37.3363,37.3519,31000.0
2011-04-04 14:25:00,48.06,48.16,48.06,48.1,39200.0,37.3441,37.4218,37.3441,37.3752,39200.0
2011-04-04 14:30:00,48.1,48.18,48.09,48.13,26200.0,37.3752,37.4373,37.3674,37.3985,26200.0
2011-04-04 14:35:00,48.13,48.16,48.12,48.15,19600.0,37.3985,37.4218,37.3907,37.414,19600.0
2011-04-04 14:40:00,48.13,48.17,48.13,48.17,19400.0,37.3985,37.4296,37.3985,37.4296,19400.0
2011-04-04 14:45:00,48.17,48.17,48.13,48.15,20000.0,37.4296,37.4296,37.3985,37.414,20000.0
2011-04-04 14:50:00,48.15,48.16,48.13,48.15,31400.0,37.414,37.4218,37.3985,37.414,31400.0
2011-04-04 14:55:00,48.15,48.16,48.13,48.15,22400.0,37.414,37.4218,37.3985,37.414,22400.0
2011-04-04 15:00:00,48.14,48.15,48.08,48.1,38600.0,37.4063,37.414,37.3596,37.3752,38600.0
2011-04-04 15:05:00,48.1,48.13,48.08,48.08,46600.0,37.3752,37.3985,37.3596,37.3596,46600.0
2011-04-04 15:10:00,48.09,48.16,48.09,48.15,28400.0,37.3674,37.4218,37.3674,37.414,28400.0
2011-04-04 15:15:00,48.14,48.17,48.13,48.15,22400.0,37.4063,37.4296,37.3985,37.414,22400.0
2011-04-04 15:20:00,48.14,48.2,48.14,48.18,32600.0,37.4063,37.4529,37.4063,37.4373,32600.0
2011-04-04 15:25:00,48.18,48.27,48.16,48.23,35600.0,37.4373,37.5073,37.4218,37.4762,35600.0
2011-04-04 15:30:00,48.23,48.23,48.18,48.18,42400.0,37.4762,37.4762,37.4373,37.4373,42400.0
2011-04-04 15:35:00,48.19,48.25,48.18,48.25,42000.0,37.4451,37.4917,37.4373,37.4917,42000.0
2011-04-04 15:40:00,48.25,48.27,48.21,48.24,50000.0,37.4917,37.5073,37.4607,37.484,50000.0
2011-04-04 15:45:00,48.24,48.29,48.23,48.27,71800.0,37.484,37.5228,37.4762,37.5073,71800.0
2011-04-04 15:50:00,48.27,48.29,48.21,48.24,64200.0,37.5073,37.5228,37.4607,37.484,64200.0
2011-04-04 15:55:00,48.23,48.27,48.21,48.24,94000.0,37.4762,37.5073,37.4607,37.484,94000.0
2011-04-05 09:30:00,48.08,48.1,47.98,48.01,48600.0,37.3596,37.3752,37.2819,37.3052,48600.0
2011-04-05 09:35:00,48.01,48.17,48.0,48.12,36400.0,37.3052,37.4296,37.2975,37.3907,36400.0
2011-04-05 09:40:00,48.11,48.16,47.97,47.99,25000.0,37.3829,37.4218,37.2742,37.2897,25000.0
2011-04-05 09:45:00,48.02,48.07,47.96,47.98,38800.0,37.313,37.3519,37.2664,37.2819,38800.0
2011-04-05 09:50:00,47.98,48.02,47.96,47.97,23200.0,37.2819,37.313,37.2664,37.2742,23200.0
2011-04-05 09:55:00,47.96,47.99,47.92,47.98,23600.0,37.2664,37.2897,37.2353,37.2819,23600.0
2011-04-05 10:00:00,47.96,47.98,47.83,47.87,75600.0,37.2664,37.2819,37.1654,37.1965,75600.0
2011-04-05 10:05:00,47.86,47.86,47.74,47.76,39000.0,37.1887,37.1887,37.0954,37.111,39000.0
2011-04-05 10:10:00,47.74,47.88,47.74,47.82,23400.0,37.0954,37.2042,37.0954,37.1576,23400.0
2011-04-05 10:15:00,47.82,47.88,47.82,47.86,23600.0,37.1576,37.2042,37.1576,37.1887,23600.0
2011-04-05 10:20:00,47.85,47.99,47.83,47.99,26000.0,37.1809,37.2897,37.1654,37.2897,26000.0
2011-04-05 10:25:00,47.97,48.06,47.94,48.05,28400.0,37.2742,37.3441,37.2509,37.3363,28400.0
2011-04-05 10:30:00,48.05,48.15,48.04,48.14,53400.0,37.3363,37.414,37.3286,37.4063,53400.0
2011-04-05 10:35:00,48.16,48.24,48.14,48.17,26800.0,37.4218,37.484,37.4063,37.4296,26800.0
2011-04-05 10:40:00,48.16,48.17,48.13,48.15,40000.0,37.4218,37.4296,37.3985,37.414,40000.0
2011-04-05 10:45:00,48.15,48.25,48.15,48.2,46200.0,37.414,37.4917,37.414,37.4529,46200.0
2011-04-05 10:50:00,48.19,48.24,48.19,48.24,51600.0,37.4451,37.484,37.4451,37.484,51600.0
2011-04-05 10:55:00,48.24,48.24,48.17,48.22,33200.0,37.484,37.484,37.4296,37.4684,33200.0
2011-04-05 11:00:00,48.2,48.26,48.2,48.23,50400.0,37.4529,37.4995,37.4529,37.4762,50400.0
2011-04-05 11:05:00,48.24,48.27,48.24,48.24,27800.0,37.484,37.5073,37.484,37.484,27800.0
2011-04-05 11:10:00,48.22,48.26,48.15,48.26,40600.0,37.4684,37.4995,37.414,37.4995,40600.0
2011-04-05 11:15:00,48.25,48.3,48.25,48.29,17400.0,37.4917,37.5306,37.4917,37.5228,17400.0
2011-04-05 11:20:00,48.3,48.42,48.29,48.42,48000.0,37.5306,37.6238,37.5228,37.6238,48000.0
2011-04-05 11:25:00,48.43,48.45,48.38,48.43,23000.0,37.6316,37.6471,37.5927,37.6316,23000.0
2011-04-05 11:30:00,48.44,48.48,48.43,48.45,20800.0,37.6394,37.6704,37.6316,37.6471,20800.0
2011-04-05 11:35:00,48.47,48.5,48.46,48.48,35200.0,37.6627,37.686,37.6549,37.6704,35200.0
2011-04-05 11:40:00,48.48,48.52,48.47,48.52,20200.0,37.6704,37.7015,37.6627,37.7015,20200.0
2011-04-05 11:45:00,48.52,48.56,48.5,48.56,18600.0,37.7015,37.7326,37.686,37.7326,18600.0
2011-04-05 11:50:00,48.55,48.56,48.5,48.52,37200.0,37.7248,37.7326,37.686,37.7015,37200.0
2011-04-05 11:55:00,48.51,48.6,48.51,48.6,19600.0,37.6938,37.7637,37.6938,37.7637,19600.0
2011-04-05 12:00:00,48.6,48.65,48.56,48.63,52600.0,37.7637,37.8025,37.7326,37.787,52600.0
2011-04-05 12:05:00,48.63,48.67,48.61,48.64,25000.0,37.787,37.8181,37.7715,37.7948,25000.0
2011-04-05 12:10:00,48.64,48.67,48.59,48.67,42000.0,37.7948,37.8181,37.7559,37.8181,42000.0
2011-04-05 12:15:00,48.67,48.68,48.63,48.66,17600.0,37.8181,37.8259,37.787,37.8103,17600.0
2011-04-05 12:20:00,48.65,48.67,48.63,48.63,14600.0,37.8025,37.8181,37.787,37.787,14600.0
2011-04-05 12:25:00,48.63,48.65,48.6,48.62,12600.0,37.787,37.8025,37.7637,37.7792,12600.0
2011-04-05 12:30:00,48.63,48.65,48.62,48.63,9000.0,37.787,37.8025,37.7792,37.787,9000.0
2011-04-05 12:35:00,48.64,48.67,48.63,48.63,9400.0,37.7948,37.8181,37.787,37.787,9400.0
2011-04-05 12:40:00,48.65,48.72,48.63,48.72,42000.0,37.8025,37.8569,37.787,37.8569,42000.0
2011-04-05 12:45:00,48.73,48.83,48.71,48.82,28200.0,37.8647,37.9424,37.8492,37.9346,28200.0
2011-04-05 12:50:00,48.82,48.84,48.79,48.8,26800.0,37.9346,37.9502,37.9113,37.9191,26800.0
2011-04-05 12:55:00,48.81,48.84,48.77,48.77,18000.0,37.9269,37.9502,37.8958,37.8958,18000.0
2011-04-05 13:00:00,48.79,48.84,48.79,48.84,13800.0,37.9113,37.9502,37.9113,37.9502,13800.0
2011-04-05 13:05:00,48.83,48.86,48.82,48.83,16600.0,37.9424,37.9657,37.9346,37.9424,16600.0
2011-04-05 13:10:00,48.82,48.85,48.79,48.84,18400.0,37.9346,37.958,37.9113,37.9502,18400.0
2011-04-05 13:15:00,48.84,48.88,48.84,48.86,17000.0,37.9502,37.9813,37.9502,37.9657,17000.0
2011-04-05 13:20:00,48.88,48.91,48.86,48.88,18000.0,37.9813,38.0046,37.9657,37.9813,18000.0
2011-04-05 13:25:00,48.89,48.89,48.84,48.85,25600.0,37.989,37.989,37.9502,37.958,25600.0
2011-04-05 13:30:00,48.85,48.85,48.8,48.8,39000.0,37.958,37.958,37.9191,37.9191,39000.0
2011-04-05 13:35:00,48.81,48.83,48.79,48.83,12000.0,37.9269,37.9424,37.9113,37.9424,12000.0
2011-04-05 13:40:00,48.82,48.84,48.8,48.81,19600.0,37.9346,37.9502,37.9191,37.9269,19600.0
2011-04-05 13:45:00,48.81,48.81,48.77,48.78,21000.0,37.9269,37.9269,37.8958,37.9036,21000.0
2011-04-05 13:50:00,48.77,48.77,48.71,48.72,28200.0,37.8958,37.8958,37.8492,37.8569,28200.0
2011-04-05 13:55:00,48.72,48.73,48.64,48.66,17200.0,37.8569,37.8647,37.7948,37.8103,17200.0
2011-04-05 14:00:00,48.66,48.66,48.53,48.53,24200.0,37.8103,37.8103,37.7093,37.7093,24200.0
2011-04-05 14:05:00,48.54,48.58,48.5,48.53,33600.0,37.7171,37.7482,37.686,37.7093,33600.0
2011-04-05 14:10:00,48.53,48.59,48.52,48.56,19800.0,37.7093,37.7559,37.7015,37.7326,19800.0
2011-04-05 14:15:00,48.56,48.59,48.54,48.54,21400.0,37.7326,37.7559,37.7171,37.7171,21400.0
2011-04-05 14:20:00,48.55,48.6,48.54,48.54,30000.0,37.7248,37.7637,37.7171,37.7171,30000.0
2011-04-05 14:25:00,48.55,48.58,48.54,48.57,15600.0,37.7248,37.7482,37.7171,37.7404,15600.0
2011-04-05 14:30:00,48.56,48.57,48.49,48.49,41400.0,37.7326,37.7404,37.6782,37.6782,41400.0
2011-04-05 14:35:00,48.49,48.49,48.41,48.42,49600.0,37.6782,37.6782,37.6161,37.6238,49600.0
2011-04-05 14:40:00,48.42,48.42,48.3,48.33,58200.0,37.6238,37.6238,37.5306,37.5539,58200.0
2011-04-05 14:45:00,48.33,48.4,48.33,48.4,22600.0,37.5539,37.6083,37.5539,37.6083,22600.0
2011-04-05 14:50:00,48.4,48.42,48.38,48.38,21600.0,37.6083,37.6238,37.5927,37.5927,21600.0
2011-04-05 14:55:00,48.38,48.4,48.35,48.38,31400.0,37.5927,37.6083,37.5694,37.5927,31400.0
2011-04-05 15:00:00,48.38,48.38,48.32,48.34,20200.0,37.5927,37.5927,37.5461,37.5617,20200.0
2011-04-05 15:05:00,48.34,48.35,48.31,48.31,23200.0,37.5617,37.5694,37.5384,37.5384,23200.0
2011-04-05 15:10:00,48.31,48.32,48.22,48.29,48400.0,37.5384,37.5461,37.4684,37.5228,48400.0
2011-04-05 15:15:00,48.3,48.3,48.25,48.3,17000.0,37.5306,37.5306,37.4917,37.5306,17000.0
2011-04-05 15:20:00,48.3,48.3,48.24,48.27,28000.0,37.5306,37.5306,37.484,37.5073,28000.0
2011-04-05 15:25:00,48.25,48.26,48.23,48.23,21400.0,37.4917,37.4995,37.4762,37.4762,21400.0
2011-04-05 15:30:00,48.23,48.26,48.18,48.2,56200.0,37.4762,37.4995,37.4373,37.4529,56200.0
2011-04-05 15:35:00,48.2,48.23,48.18,48.23,50000.0,37.4529,37.4762,37.4373,37.4762,50000.0
2011-04-05 15:40:00,48.23,48.26,48.22,48.25,33000.0,37.4762,37.4995,37.4684,37.4917,33000.0
2011-04-05 15:45:00,48.24,48.26,48.21,48.24,62600.0,37.484,37.4995,37.4607,37.484,62600.0
2011-04-05 15:50:00,48.24,48.25,48.18,48.2,51400.0,37.484,37.4917,37.4373,37.4529,51400.0
2011-04-05 15:55:00,48.2,48.2,48.17,48.19,72000.0,37.4529,37.4529,37.4296,37.4451,72000.0
2011-04-06 09:30:00,48.45,48.57,48.38,48.44,39600.0,37.6471,37.7404,37.5927,37.6394,39600.0
2011-04-06 09:35:00,48.48,48.58,48.45,48.46,44200.0,37.6704,37.7482,37.6471,37.6549,44200.0
2011-04-06 09:40:00,48.48,48.49,48.38,48.44,24200.0,37.6704,37.6782,37.5927,37.6394,24200.0
2011-04-06 09:45:00,48.43,48.47,48.32,48.34,29600.0,37.6316,37.6627,37.5461,37.5617,29600.0
2011-04-06 09:50:00,48.3,48.35,48.25,48.32,24000.0,37.5306,37.5694,37.4917,37.5461,24000.0
2011-04-06 09:55:00,48.33,48.36,48.25,48.29,59600.0,37.5539,37.5772,37.4917,37.5228,59600.0
2011-04-06 10:00:00,48.3,48.38,48.27,48.33,54400.0,37.5306,37.5927,37.5073,37.5539,54400.0
2011-04-06 10:05:00,48.32,48.38,48.32,48.32,44800.0,37.5461,37.5927,37.5461,37.5461,44800.0
2011-04-06 10:10:00,48.32,48.35,48.3,48.31,19000.0,37.5461,37.5694,37.5306,37.5384,19000.0
2011-04-06 10:15:00,48.31,48.38,48.26,48.27,32600.0,37.5384,37.5927,37.4995,37.5073,32600.0
2011-04-06 10:20:00,48.29,48.33,48.23,48.33,175000.0,37.5228,37.5539,37.4762,37.5539,175000.0
2011-04-06 10:25:00,48.33,48.37,48.31,48.33,44200.0,37.5539,37.585,37.5384,37.5539,44200.0
2011-04-06 10:30:00,48.34,48.49,48.31,48.48,14600.0,37.5617,37.6782,37.5384,37.6704,14600.0
2011-04-06 10:35:00,48.49,48.49,48.33,48.34,14400.0,37.6782,37.6782,37.5539,37.5617,14400.0
2011-04-06 10:40:00,48.35,48.44,48.32,48.43,25800.0,37.5694,37.6394,37.5461,37.6316,25800.0
2011-04-06 10:45:00,48.44,48.49,48.44,48.46,32800.0,37.6394,37.6782,37.6394,37.6549,32800.0
2011-04-06 10:50:00,48.48,48.48,48.42,48.45,17800.0,37.6704,37.6704,37.6238,37.6471,17800.0
2011-04-06 10:55:00,48.43,48.45,48.27,48.3,27000.0,37.6316,37.6471,37.5073,37.5306,27000.0
2011-04-06 11:00:00,48.27,48.27,48.17,48.17,12400.0,37.5073,37.5073,37.4296,37.4296,12400.0
2011-04-06 11:05:00,48.2,48.2,48.12,48.14,27000.0,37.4529,37.4529,37.3907,37.4063,27000.0
2011-04-06 11:10:00,48.13,48.24,48.13,48.16,25600.0,37.3985,37.484,37.3985,37.4218,25600.0
2011-04-06 11:15:00,48.16,48.21,48.15,48.2,13000.0,37.4218,37.4607,37.414,37.4529,13000.0
2011-04-06 11:20:00,48.19,48.25,48.15,48.25,16600.0,37.4451,37.4917,37.414,37.4917,16600.0
2011-04-06 11:25:00,48.26,48.29,48.25,48.25,39400.0,37.4995,37.5228,37.4917,37.4917,39400.0
2011-04-06 11:30:00,48.26,48.27,48.18,48.2,26400.0,37.4995,37.5073,37.4373,37.4529,26400.0
2011-04-06 11:35:00,48.2,48.2,48.18,48.19,25400.0,37.4529,37.4529,37.4373,37.4451,25400.0
2011-04-06 11:40:00,48.21,48.22,48.17,48.18,26800.0,37.4607,37.4684,37.4296,37.4373,26800.0
2011-04-06 11:45:00,48.18,48.19,48.16,48.18,44400.0,37.4373,37.4451,37.4218,37.4373,44400.0
2011-04-06 11:50:00,48.18,48.24,48.17,48.22,44400.0,37.4373,37.484,37.4296,37.4684,44400.0
2011-04-06 11:55:00,48.22,48.23,48.16,48.16,43400.0,37.4684,37.4762,37.4218,37.4218,43400.0
2011-04-06 12:00:00,48.15,48.2,48.1,48.12,23600.0,37.414,37.4529,37.3752,37.3907,23600.0
2011-04-06 12:05:00,48.15,48.2,48.13,48.19,8600.0,37.414,37.4529,37.3985,37.4451,8600.0
2011-04-06 12:10:00,48.19,48.27,48.19,48.27,27400.0,37.4451,37.5073,37.4451,37.5073,27400.0
2011-04-06 12:15:00,48.29,48.29,48.23,48.23,29000.0,37.5228,37.5228,37.4762,37.4762,29000.0
2011-04-06 12:20:00,48.23,48.26,48.2,48.23,23800.0,37.4762,37.4995,37.4529,37.4762,23800.0
2011-04-06 12:25:00,48.24,48.24,48.21,48.22,20800.0,37.484,37.484,37.4607,37.4684,20800.0
2011-04-06 12:30:00,48.22,48.24,48.21,48.22,21800.0,37.4684,37.484,37.4607,37.4684,21800.0
2011-04-06 12:35:00,48.21,48.24,48.2,48.21,12800.0,37.4607,37.484,37.4529,37.4607,12800.0
2011-04-06 12:40:00,48.21,48.25,48.2,48.24,32400.0,37.4607,37.4917,37.4529,37.484,32400.0
2011-04-06 12:45:00,48.24,48.27,48.22,48.23,44800.0,37.484,37.5073,37.4684,37.4762,44800.0
2011-04-06 12:50:00,48.23,48.24,48.21,48.24,19400.0,37.4762,37.484,37.4607,37.484,19400.0
2011-04-06 12:55:00,48.24,48.25,48.23,48.24,17000.0,37.484,37.4917,37.4762,37.484,17000.0
2011-04-06 13:00:00,48.24,48.26,48.24,48.24,25600.0,37.484,37.4995,37.484,37.484,25600.0
2011-04-06 13:05:00,48.24,48.27,48.24,48.27,7400.0,37.484,37.5073,37.484,37.5073,7400.0
2011-04-06 13:10:00,48.29,48.32,48.25,48.28,22600.0,37.5228,37.5461,37.4917,37.515,22600.0
2011-04-06 13:15:00,48.28,48.37,48.26,48.32,23000.0,37.515,37.585,37.4995,37.5461,23000.0
2011-04-06 13:20:00,48.32,48.32,48.25,48.27,18800.0,37.5461,37.5461,37.4917,37.5073,18800.0
2011-04-06 13:25:00,48.27,48.27,48.23,48.24,13800.0,37.5073,37.5073,37.4762,37.484,13800.0
2011-04-06 13:30:00,48.26,48.28,48.24,48.26,14200.0,37.4995,37.515,37.484,37.4995,14200.0
2011-04-06 13:35:00,48.26,48.27,48.23,48.23,19400.0,37.4995,37.5073,37.4762,37.4762,19400.0
2011-04-06 13:40:00,48.23,48.24,48.19,48.19,13800.0,37.4762,37.484,37.4451,37.4451,13800.0
2011-04-06 13:45:00,48.2,48.24,48.19,48.19,12800.0,37.4529,37.484,37.4451,37.4451,12800.0
2011-04-06 13:50:00,48.19,48.22,48.19,48.22,14600.0,37.4451,37.4684,37.4451,37.4684,14600.0
2011-04-06 13:55:00,48.22,48.22,48.2,48.22,9800.0,37.4684,37.4684,37.4529,37.4684,9800.0
2011-04-06 14:00:00,48.21,48.23,48.2,48.21,11800.0,37.4607,37.4762,37.4529,37.4607,11800.0
2011-04-06 14:05:00,48.21,48.24,48.2,48.24,25000.0,37.4607,37.484,37.4529,37.484,25000.0
2011-04-06 14:10:00,48.23,48.3,48.23,48.3,16800.0,37.4762,37.5306,37.4762,37.5306,16800.0
2011-04-06 14:15:00,48.29,48.3,48.26,48.27,12000.0,37.5228,37.5306,37.4995,37.5073,12000.0
2011-04-06 14:20:00,48.27,48.27,48.24,48.24,14600.0,37.5073,37.5073,37.484,37.484,14600.0
2011-04-06 14:25:00,48.24,48.27,48.21,48.21,15800.0,37.484,37.5073,37.4607,37.4607,15800.0
2011-04-06 14:30:00,48.21,48.25,48.21,48.24,14200.0,37.4607,37.4917,37.4607,37.484,14200.0
2011-04-06 14:35:00,48.24,48.29,48.24,48.28,23200.0,37.484,37.5228,37.484,37.515,23200.0
2011-04-06 14:40:00,48.28,48.29,48.23,48.24,18800.0,37.515,37.5228,37.4762,37.484,18800.0
2011-04-06 14:45:00,48.24,48.3,48.24,48.28,23400.0,37.484,37.5306,37.484,37.515,23400.0
2011-04-06 14:50:00,48.27,48.28,48.24,48.24,15200.0,37.5073,37.515,37.484,37.484,15200.0
2011-04-06 14:55:00,48.24,48.26,48.23,48.24,14400.0,37.484,37.4995,37.4762,37.484,14400.0
2011-04-06 15:00:00,48.24,48.27,48.22,48.26,15800.0,37.484,37.5073,37.4684,37.4995,15800.0
2011-04-06 15:05:00,48.26,48.26,48.23,48.24,22800.0,37.4995,37.4995,37.4762,37.484,22800.0
2011-04-06 15:10:00,48.25,48.28,48.25,48.26,21200.0,37.4917,37.515,37.4917,37.4995,21200.0
2011-04-06 15:15:00,48.25,48.28,48.23,48.24,24600.0,37.4917,37.515,37.4762,37.484,24600.0
2011-04-06 15:20:00,48.24,48.25,48.16,48.18,23000.0,37.484,37.4917,37.4218,37.4373,23000.0
2011-04-06 15:25:00,48.18,48.2,48.16,48.16,31400.0,37.4373,37.4529,37.4218,37.4218,31400.0
2011-04-06 15:30:00,48.16,48.21,48.15,48.19,27200.0,37.4218,37.4607,37.414,37.4451,27200.0
2011-04-06 15:35:00,48.19,48.19,48.18,48.18,21800.0,37.4451,37.4451,37.4373,37.4373,21800.0
2011-04-06 15:40:00,48.18,48.21,48.17,48.21,36800.0,37.4373,37.4607,37.4296,37.4607,36800.0
2011-04-06 15:45:00,48.21,48.24,48.2,48.24,50400.0,37.4607,37.484,37.4529,37.484,50400.0
2011-04-06 15:50:00,48.23,48.24,48.21,48.22,29000.0,37.4762,37.484,37.4607,37.4684,29000.0
2011-04-06 15:55:00,48.22,48.27,48.21,48.21,75200.0,37.4684,37.5073,37.4607,37.4607,75200.0
2011-04-07 09:30:00,48.2,48.22,48.12,48.16,42400.0,37.4529,37.4684,37.3907,37.4218,42400.0
2011-04-07 09:35:00,48.18,48.32,48.15,48.27,28000.0,37.4373,37.5461,37.414,37.5073,28000.0
2011-04-07 09:40:00,48.27,48.44,48.27,48.4,9400.0,37.5073,37.6394,37.5073,37.6083,9400.0
2011-04-07 09:45:00,48.42,48.49,48.37,48.45,11000.0,37.6238,37.6782,37.585,37.6471,11000.0
2011-04-07 09:50:00,48.45,48.49,48.42,48.47,17800.0,37.6471,37.6782,37.6238,37.6627,17800.0
2011-04-07 09:55:00,48.47,48.48,48.43,48.43,6800.0,37.6627,37.6704,37.6316,37.6316,6800.0
2011-04-07 10:00:00,48.41,48.43,48.34,48.34,13200.0,37.6161,37.6316,37.5617,37.5617,13200.0
2011-04-07 10:05:00,48.34,48.34,48.27,48.34,31400.0,37.5617,37.5617,37.5073,37.5617,31400.0
2011-04-07 10:10:00,48.33,48.37,48.27,48.28,39400.0,37.5539,37.585,37.5073,37.515,39400.0
2011-04-07 10:15:00,48.28,48.35,48.23,48.26,29400.0,37.515,37.5694,37.4762,37.4995,29400.0
2011-04-07 10:20:00,48.28,48.34,48.24,48.25,27000.0,37.515,37.5617,37.484,37.4917,27000.0
2011-04-07 10:25:00,48.26,48.29,48.13,48.14,25400.0,37.4995,37.5228,37.3985,37.4063,25400.0
2011-04-07 10:30:00,48.13,48.23,48.12,48.18,10800.0,37.3985,37.4762,37.3907,37.4373,10800.0
2011-04-07 10:35:00,48.16,48.17,47.94,48.01,30200.0,37.4218,37.4296,37.2509,37.3052,30200.0
2011-04-07 10:40:00,48.01,48.01,47.78,47.85,43200.0,37.3052,37.3052,37.1265,37.1809,43200.0
2011-04-07 10:45:00,47.83,48.07,47.77,48.05,15400.0,37.1654,37.3519,37.1188,37.3363,15400.0
2011-04-07 10:50:00,48.09,48.12,48.01,48.12,11000.0,37.3674,37.3907,37.3052,37.3907,11000.0
2011-04-07 10:55:00,48.12,48.15,48.08,48.09,9200.0,37.3907,37.414,37.3596,37.3674,9200.0
2011-04-07 11:00:00,48.12,48.13,48.04,48.09,8600.0,37.3907,37.3985,37.3286,37.3674,8600.0
2011-04-07 11:05:00,48.13,48.23,48.1,48.2,7000.0,37.3985,37.4762,37.3752,37.4529,7000.0
2011-04-07 11:10:00,48.22,48.25,48.15,48.19,14800.0,37.4684,37.4917,37.414,37.4451,14800.0
2011-04-07 11:15:00,48.2,48.2,48.12,48.12,7800.0,37.4529,37.4529,37.3907,37.3907,7800.0
2011-04-07 11:20:00,48.1,48.19,48.09,48.18,8600.0,37.3752,37.4451,37.3674,37.4373,8600.0
2011-04-07 11:25:00,48.17,48.23,48.16,48.16,12400.0,37.4296,37.4762,37.4218,37.4218,12400.0
2011-04-07 11:30:00,48.17,48.18,47.98,47.98,63200.0,37.4296,37.4373,37.2819,37.2819,63200.0
2011-04-07 11:35:00,47.98,47.99,47.9,47.97,55800.0,37.2819,37.2897,37.2198,37.2742,55800.0
2011-04-07 11:40:00,47.97,48.05,47.93,48.02,42000.0,37.2742,37.3363,37.2431,37.313,42000.0
2011-04-07 11:45:00,48.05,48.06,47.99,48.02,26800.0,37.3363,37.3441,37.2897,37.313,26800.0
2011-04-07 11:50:00,48.08,48.1,48.04,48.09,49800.0,37.3596,37.3752,37.3286,37.3674,49800.0
2011-04-07 11:55:00,48.08,48.22,48.04,48.22,19000.0,37.3596,37.4684,37.3286,37.4684,19000.0
2011-04-07 12:00:00,48.22,48.24,48.18,48.18,37600.0,37.4684,37.484,37.4373,37.4373,37600.0
2011-04-07 12:05:00,48.18,48.29,48.18,48.27,33200.0,37.4373,37.5228,37.4373,37.5073,33200.0
2011-04-07 12:10:00,48.27,48.27,48.21,48.21,22200.0,37.5073,37.5073,37.4607,37.4607,22200.0
2011-04-07 12:15:00,48.21,48.23,48.16,48.16,23200.0,37.4607,37.4762,37.4218,37.4218,23200.0
2011-04-07 12:20:00,48.15,48.2,48.14,48.16,56800.0,37.414,37.4529,37.4063,37.4218,56800.0
2011-04-07 12:25:00,48.17,48.22,48.17,48.2,32800.0,37.4296,37.4684,37.4296,37.4529,32800.0
2011-04-07 12:30:00,48.19,48.21,48.19,48.21,800.0,37.4451,37.4607,37.4451,37.4607,800.0
2011-04-07 12:35:00,48.23,48.29,48.23,48.26,16200.0,37.4762,37.5228,37.4762,37.4995,16200.0
2011-04-07 12:40:00,48.29,48.33,48.29,48.32,2400.0,37.5228,37.5539,37.5228,37.5461,2400.0
2011-04-07 12:45:00,48.3,48.31,48.27,48.27,3400.0,37.5306,37.5384,37.5073,37.5073,3400.0
2011-04-07 12:50:00,48.27,48.28,48.23,48.23,24000.0,37.5073,37.515,37.4762,37.4762,24000.0
2011-04-07 12:55:00,48.24,48.26,48.22,48.26,4200.0,37.484,37.4995,37.4684,37.4995,4200.0
2011-04-07 13:00:00,48.27,48.27,48.2,48.2,4800.0,37.5073,37.5073,37.4529,37.4529,4800.0
2011-04-07 13:05:00,48.23,48.27,48.22,48.27,6000.0,37.4762,37.5073,37.4684,37.5073,6000.0
2011-04-07 13:10:00,48.25,48.27,48.17,48.17,6600.0,37.4917,37.5073,37.4296,37.4296,6600.0
2011-04-07 13:15:00,48.16,48.16,48.12,48.15,4000.0,37.4218,37.4218,37.3907,37.414,4000.0
2011-04-07 13:20:00,48.15,48.18,48.13,48.15,10000.0,37.414,37.4373,37.3985,37.414,10000.0
2011-04-07 13:25:00,48.16,48.18,48.1,48.1,5600.0,37.4218,37.4373,37.3752,37.3752,5600.0
2011-04-07 13:30:00,48.1,48.13,48.09,48.13,6400.0,37.3752,37.3985,37.3674,37.3985,6400.0
2011-04-07 13:35:00,48.15,48.17,48.1,48.1,4400.0,37.414,37.4296,37.3752,37.3752,4400.0
2011-04-07 13:40:00,48.1,48.15,48.05,48.08,6600.0,37.3752,37.414,37.3363,37.3596,6600.0
2011-04-07 13:45:00,48.08,48.09,48.03,48.09,19400.0,37.3596,37.3674,37.3208,37.3674,19400.0
2011-04-07 13:50:00,48.08,48.1,48.06,48.1,13200.0,37.3596,37.3752,37.3441,37.3752,13200.0
2011-04-07 13:55:00,48.12,48.14,48.08,48.1,17800.0,37.3907,37.4063,37.3596,37.3752,17800.0
2011-04-07 14:00:00,48.12,48.18,48.12,48.17,8600.0,37.3907,37.4373,37.3907,37.4296,8600.0
2011-04-07 14:05:00,48.16,48.17,48.12,48.15,8800.0,37.4218,37.4296,37.3907,37.414,8800.0
2011-04-07 14:10:00,48.16,48.16,48.1,48.12,5200.0,37.4218,37.4218,37.3752,37.3907,5200.0
2011-04-07 14:15:00,48.1,48.14,48.08,48.14,11400.0,37.3752,37.4063,37.3596,37.4063,11400.0
2011-04-07 14:20:00,48.13,48.14,48.09,48.1,20000.0,37.3985,37.4063,37.3674,37.3752,20000.0
2011-04-07 14:25:00,48.1,48.1,48.03,48.03,11000.0,37.3752,37.3752,37.3208,37.3208,11000.0
2011-04-07 14:30:00,48.04,48.08,48.02,48.04,13000.0,37.3286,37.3596,37.313,37.3286,13000.0
2011-04-07 14:35:00,48.05,48.16,48.05,48.1,12000.0,37.3363,37.4218,37.3363,37.3752,12000.0
2011-04-07 14:40:00,48.08,48.13,48.05,48.13,14200.0,37.3596,37.3985,37.3363,37.3985,14200.0
2011-04-07 14:45:00,48.13,48.16,48.1,48.13,6800.0,37.3985,37.4218,37.3752,37.3985,6800.0
2011-04-07 14:50:00,48.13,48.21,48.12,48.16,16000.0,37.3985,37.4607,37.3907,37.4218,16000.0
2011-04-07 14:55:00,48.16,48.18,48.12,48.18,24800.0,37.4218,37.4373,37.3907,37.4373,24800.0
2011-04-07 15:00:00,48.18,48.18,48.1,48.13,13600.0,37.4373,37.4373,37.3752,37.3985,13600.0
2011-04-07 15:05:00,48.13,48.15,48.08,48.08,48800.0,37.3985,37.414,37.3596,37.3596,48800.0
2011-04-07 15:10:00,48.09,48.09,48.0,48.0,42000.0,37.3674,37.3674,37.2975,37.2975,42000.0
2011-04-07 15:15:00,48.0,48.05,47.99,48.05,70400.0,37.2975,37.3363,37.2897,37.3363,70400.0
2011-04-07 15:20:00,48.06,48.09,48.02,48.03,45600.0,37.3441,37.3674,37.313,37.3208,45600.0
2011-04-07 15:25:00,48.02,48.05,47.98,48.0,32400.0,37.313,37.3363,37.2819,37.2975,32400.0
2011-04-07 15:30:00,47.99,48.0,47.95,47.99,28000.0,37.2897,37.2975,37.2586,37.2897,28000.0
2011-04-07 15:35:00,47.99,48.01,47.98,47.99,23400.0,37.2897,37.3052,37.2819,37.2897,23400.0
2011-04-07 15:40:00,47.99,48.02,47.98,47.98,33200.0,37.2897,37.313,37.2819,37.2819,33200.0
2011-04-07 15:45:00,47.99,48.05,47.97,47.98,93400.0,37.2897,37.3363,37.2742,37.2819,93400.0
2011-04-07 15:50:00,47.99,48.02,47.95,47.99,61600.0,37.2897,37.313,37.2586,37.2897,61600.0
2011-04-07 15:55:00,47.99,48.06,47.97,48.05,127000.0,37.2897,37.3441,37.2742,37.3363,127000.0
2011-04-08 09:30:00,48.2,48.35,48.13,48.14,30400.0,37.4529,37.5694,37.3985,37.4063,30400.0
2011-04-08 09:35:00,48.12,48.25,48.1,48.1,20400.0,37.3907,37.4917,37.3752,37.3752,20400.0
2011-04-08 09:40:00,48.12,48.15,48.09,48.13,12000.0,37.3907,37.414,37.3674,37.3985,12000.0
2011-04-08 09:45:00,48.13,48.15,48.02,48.05,13200.0,37.3985,37.414,37.313,37.3363,13200.0
2011-04-08 09:50:00,48.06,48.08,47.95,48.07,36000.0,37.3441,37.3596,37.2586,37.3519,36000.0
2011-04-08 09:55:00,48.07,48.13,48.03,48.12,48600.0,37.3519,37.3985,37.3208,37.3907,48600.0
2011-04-08 10:00:00,48.13,48.18,48.08,48.11,27400.0,37.3985,37.4373,37.3596,37.3829,27400.0
2011-04-08 10:05:00,48.1,48.12,47.97,47.99,24200.0,37.3752,37.3907,37.2742,37.2897,24200.0
2011-04-08 10:10:00,47.98,48.07,47.98,48.05,16000.0,37.2819,37.3519,37.2819,37.3363,16000.0
2011-04-08 10:15:00,48.05,48.11,47.97,47.99,18200.0,37.3363,37.3829,37.2742,37.2897,18200.0
2011-04-08 10:20:00,47.99,48.01,47.88,48.01,10000.0,37.2897,37.3052,37.2042,37.3052,10000.0
2011-04-08 10:25:00,48.01,48.05,48.0,48.02,21200.0,37.3052,37.3363,37.2975,37.313,21200.0
2011-04-08 10:30:00,48.01,48.06,48.0,48.02,16400.0,37.3052,37.3441,37.2975,37.313,16400.0
2011-04-08 10:35:00,48.02,48.04,47.99,47.99,11200.0,37.313,37.3286,37.2897,37.2897,11200.0
2011-04-08 10:40:00,48.01,48.01,47.98,48.0,17600.0,37.3052,37.3052,37.2819,37.2975,17600.0
2011-04-08 10:45:00,48.0,48.03,47.99,48.0,16600.0,37.2975,37.3208,37.2897,37.2975,16600.0
2011-04-08 10:50:00,47.99,48.0,47.95,47.96,21000.0,37.2897,37.2975,37.2586,37.2664,21000.0
2011-04-08 10:55:00,47.96,47.98,47.9,47.91,10800.0,37.2664,37.2819,37.2198,37.2275,10800.0
2011-04-08 11:00:00,47.91,47.93,47.88,47.9,9400.0,37.2275,37.2431,37.2042,37.2198,9400.0
2011-04-08 11:05:00,47.91,47.92,47.88,47.92,9800.0,37.2275,37.2353,37.2042,37.2353,9800.0
2011-04-08 11:10:00,47.91,47.92,47.88,47.9,7000.0,37.2275,37.2353,37.2042,37.2198,7000.0
2011-04-08 11:15:00,47.9,47.92,47.88,47.91,10800.0,37.2198,37.2353,37.2042,37.2275,10800.0
2011-04-08 11:20:00,47.91,47.95,47.91,47.91,11400.0,37.2275,37.2586,37.2275,37.2275,11400.0
2011-04-08 11:25:00,47.91,47.94,47.88,47.9,27000.0,37.2275,37.2509,37.2042,37.2198,27000.0
2011-04-08 11:30:00,47.88,47.95,47.86,47.95,8000.0,37.2042,37.2586,37.1887,37.2586,8000.0
2011-04-08 11:35:00,47.96,48.0,47.94,47.94,16600.0,37.2664,37.2975,37.2509,37.2509,16600.0
2011-04-08 11:40:00,47.93,47.95,47.92,47.94,19000.0,37.2431,37.2586,37.2353,37.2509,19000.0
2011-04-08 11:45:00,47.94,47.99,47.94,47.95,18400.0,37.2509,37.2897,37.2509,37.2586,18400.0
2011-04-08 11:50:00,47.95,47.97,47.92,47.93,17000.0,37.2586,37.2742,37.2353,37.2431,17000.0
2011-04-08 11:55:00,47.93,47.96,47.93,47.93,6000.0,37.2431,37.2664,37.2431,37.2431,6000.0
2011-04-08 12:00:00,47.93,47.96,47.92,47.93,23200.0,37.2431,37.2664,37.2353,37.2431,23200.0
2011-04-08 12:05:00,47.95,47.95,47.92,47.92,8000.0,37.2586,37.2586,37.2353,37.2353,8000.0
2011-04-08 12:10:00,47.92,47.94,47.89,47.92,23000.0,37.2353,37.2509,37.212,37.2353,23000.0
2011-04-08 12:15:00,47.93,47.95,47.91,47.94,10400.0,37.2431,37.2586,37.2275,37.2509,10400.0
2011-04-08 12:20:00,47.94,47.96,47.9,47.9,20000.0,37.2509,37.2664,37.2198,37.2198,20000.0
2011-04-08 12:25:00,47.9,47.92,47.85,47.9,12800.0,37.2198,37.2353,37.1809,37.2198,12800.0
2011-04-08 12:30:00,47.9,47.92,47.9,47.91,12800.0,37.2198,37.2353,37.2198,37.2275,12800.0
2011-04-08 12:35:00,47.89,47.91,47.87,47.88,10000.0,37.212,37.2275,37.1965,37.2042,10000.0
2011-04-08 12:40:00,47.88,47.91,47.85,47.86,10000.0,37.2042,37.2275,37.1809,37.1887,10000.0
2011-04-08 12:45:00,47.85,47.9,47.85,47.88,13200.0,37.1809,37.2198,37.1809,37.2042,13200.0
2011-04-08 12:50:00,47.88,47.91,47.84,47.84,16400.0,37.2042,37.2275,37.1732,37.1732,16400.0
2011-04-08 12:55:00,47.84,47.87,47.82,47.85,13200.0,37.1732,37.1965,37.1576,37.1809,13200.0
2011-04-08 13:00:00,47.87,47.88,47.85,47.87,6200.0,37.1965,37.2042,37.1809,37.1965,6200.0
2011-04-08 13:05:00,47.87,47.88,47.85,47.88,7200.0,37.1965,37.2042,37.1809,37.2042,7200.0
2011-04-08 13:10:00,47.88,47.88,47.85,47.87,11000.0,37.2042,37.2042,37.1809,37.1965,11000.0
2011-04-08 13:15:00,47.85,47.9,47.85,47.87,26000.0,37.1809,37.2198,37.1809,37.1965,26000.0
2011-04-08 13:20:00,47.88,47.88,47.83,47.84,11600.0,37.2042,37.2042,37.1654,37.1732,11600.0
2011-04-08 13:25:00,47.84,47.85,47.82,47.83,12200.0,37.1732,37.1809,37.1576,37.1654,12200.0
2011-04-08 13:30:00,47.84,47.85,47.77,47.79,14400.0,37.1732,37.1809,37.1188,37.1343,14400.0
2011-04-08 13:35:00,47.79,47.81,47.79,47.79,5800.0,37.1343,37.1498,37.1343,37.1343,5800.0
2011-04-08 13:40:00,47.79,47.8,47.77,47.78,8400.0,37.1343,37.1421,37.1188,37.1265,8400.0
2011-04-08 13:45:00,47.78,47.8,47.77,47.78,10600.0,37.1265,37.1421,37.1188,37.1265,10600.0
2011-04-08 13:50:00,47.78,47.8,47.77,47.79,6600.0,37.1265,37.1421,37.1188,37.1343,6600.0
2011-04-08 13:55:00,47.79,47.79,47.75,47.78,7800.0,37.1343,37.1343,37.1032,37.1265,7800.0
2011-04-08 14:00:00,47.77,47.8,47.76,47.77,10800.0,37.1188,37.1421,37.111,37.1188,10800.0
2011-04-08 14:05:00,47.77,47.79,47.77,47.77,11600.0,37.1188,37.1343,37.1188,37.1188,11600.0
2011-04-08 14:10:00,47.77,47.78,47.73,47.73,16200.0,37.1188,37.1265,37.0877,37.0877,16200.0
2011-04-08 14:15:00,47.74,47.74,47.65,47.73,23800.0,37.0954,37.0954,37.0255,37.0877,23800.0
2011-04-08 14:20:00,47.73,47.73,47.68,47.7,15400.0,37.0877,37.0877,37.0488,37.0644,15400.0
2011-04-08 14:25:00,47.7,47.7,47.65,47.68,15000.0,37.0644,37.0644,37.0255,37.0488,15000.0
2011-04-08 14:30:00,47.67,47.68,47.6,47.64,20800.0,37.0411,37.0488,36.9867,37.0177,20800.0
2011-04-08 14:35:00,47.63,47.63,47.56,47.6,18000.0,37.01,37.01,36.9556,36.9867,18000.0
2011-04-08 14:40:00,47.58,47.59,47.51,47.53,23600.0,36.9711,36.9789,36.9167,36.9323,23600.0
2011-04-08 14:45:00,47.53,47.54,47.41,47.41,51800.0,36.9323,36.94,36.839,36.839,51800.0
2011-04-08 14:50:00,47.42,47.43,47.35,47.37,38000.0,36.8468,36.8546,36.7924,36.8079,38000.0
2011-04-08 14:55:00,47.38,47.38,47.3,47.31,43000.0,36.8157,36.8157,36.7536,36.7613,43000.0
2011-04-08 15:00:00,47.3,47.36,47.29,47.32,45000.0,36.7536,36.8002,36.7458,36.7691,45000.0
2011-04-08 15:05:00,47.33,47.45,47.32,47.43,39200.0,36.7769,36.8701,36.7691,36.8546,39200.0
2011-04-08 15:10:00,47.43,47.48,47.43,47.43,27000.0,36.8546,36.8934,36.8546,36.8546,27000.0
2011-04-08 15:15:00,47.45,47.45,47.4,47.44,20800.0,36.8701,36.8701,36.8313,36.8623,20800.0
2011-04-08 15:20:00,47.44,47.47,47.42,47.43,26800.0,36.8623,36.8856,36.8468,36.8546,26800.0
2011-04-08 15:25:00,47.43,47.49,47.4,47.47,34600.0,36.8546,36.9012,36.8313,36.8856,34600.0
2011-04-08 15:30:00,47.46,47.55,47.45,47.54,30200.0,36.8779,36.9478,36.8701,36.94,30200.0
2011-04-08 15:35:00,47.54,47.59,47.54,47.56,40000.0,36.94,36.9789,36.94,36.9556,40000.0
2011-04-08 15:40:00,47.57,47.63,47.56,47.6,37600.0,36.9634,37.01,36.9556,36.9867,37600.0
2011-04-08 15:45:00,47.62,47.68,47.61,47.64,67400.0,37.0022,37.0488,36.9944,37.0177,67400.0
2011-04-08 15:50:00,47.65,47.69,47.63,47.65,55800.0,37.0255,37.0566,37.01,37.0255,55800.0
2011-04-08 15:55:00,47.65,47.72,47.65,47.67,103800.0,37.0255,37.0799,37.0255,37.0411,103800.0
2011-04-11 09:30:00,47.74,47.74,47.59,47.64,32400.0,37.0954,37.0954,36.9789,37.0177,32400.0
2011-04-11 09:35:00,47.67,47.75,47.57,47.68,19800.0,37.0411,37.1032,36.9634,37.0488,19800.0
2011-04-11 09:40:00,47.68,47.81,47.61,47.81,18200.0,37.0488,37.1498,36.9944,37.1498,18200.0
2011-04-11 09:45:00,47.81,47.92,47.8,47.91,19000.0,37.1498,37.2353,37.1421,37.2275,19000.0
2011-04-11 09:50:00,47.92,48.0,47.92,47.97,18200.0,37.2353,37.2975,37.2353,37.2742,18200.0
2011-04-11 09:55:00,47.97,47.98,47.84,47.85,12800.0,37.2742,37.2819,37.1732,37.1809,12800.0
2011-04-11 10:00:00,47.85,47.94,47.85,47.86,19600.0,37.1809,37.2509,37.1809,37.1887,19600.0
2011-04-11 10:05:00,47.88,47.89,47.76,47.79,20200.0,37.2042,37.212,37.111,37.1343,20200.0
2011-04-11 10:10:00,47.79,47.79,47.74,47.76,7800.0,37.1343,37.1343,37.0954,37.111,7800.0
2011-04-11 10:15:00,47.76,47.8,47.68,47.68,21600.0,37.111,37.1421,37.0488,37.0488,21600.0
2011-04-11 10:20:00,47.69,47.71,47.65,47.68,43600.0,37.0566,37.0721,37.0255,37.0488,43600.0
2011-04-11 10:25:00,47.7,47.74,47.69,47.7,25200.0,37.0644,37.0954,37.0566,37.0644,25200.0
2011-04-11 10:30:00,47.7,47.7,47.63,47.7,13800.0,37.0644,37.0644,37.01,37.0644,13800.0
2011-04-11 10:35:00,47.7,47.83,47.68,47.83,15600.0,37.0644,37.1654,37.0488,37.1654,15600.0
2011-04-11 10:40:00,47.82,47.85,47.77,47.84,11600.0,37.1576,37.1809,37.1188,37.1732,11600.0
2011-04-11 10:45:00,47.84,47.89,47.84,47.88,13400.0,37.1732,37.212,37.1732,37.2042,13400.0
2011-04-11 10:50:00,47.9,47.91,47.83,47.83,24000.0,37.2198,37.2275,37.1654,37.1654,24000.0
2011-04-11 10:55:00,47.83,47.85,47.77,47.84,11200.0,37.1654,37.1809,37.1188,37.1732,11200.0
2011-04-11 11:00:00,47.83,47.85,47.77,47.79,8400.0,37.1654,37.1809,37.1188,37.1343,8400.0
2011-04-11 11:05:00,47.79,47.87,47.77,47.84,7400.0,37.1343,37.1965,37.1188,37.1732,7400.0
2011-04-11 11:10:00,47.86,47.86,47.78,47.83,15400.0,37.1887,37.1887,37.1265,37.1654,15400.0
2011-04-11 11:15:00,47.82,47.95,47.82,47.88,17200.0,37.1576,37.2586,37.1576,37.2042,17200.0
2011-04-11 11:20:00,47.88,47.89,47.79,47.79,13400.0,37.2042,37.212,37.1343,37.1343,13400.0
2011-04-11 11:25:00,47.82,47.85,47.82,47.84,7200.0,37.1576,37.1809,37.1576,37.1732,7200.0
2011-04-11 11:30:00,47.82,47.85,47.79,47.85,10600.0,37.1576,37.1809,37.1343,37.1809,10600.0
2011-04-11 11:35:00,47.83,47.88,47.77,47.82,10800.0,37.1654,37.2042,37.1188,37.1576,10800.0
2011-04-11 11:40:00,47.82,47.88,47.82,47.87,6400.0,37.1576,37.2042,37.1576,37.1965,6400.0
2011-04-11 11:45:00,47.87,47.87,47.83,47.84,8400.0,37.1965,37.1965,37.1654,37.1732,8400.0
2011-04-11 11:50:00,47.84,47.88,47.83,47.84,7600.0,37.1732,37.2042,37.1654,37.1732,7600.0
2011-04-11 11:55:00,47.84,47.85,47.81,47.82,6200.0,37.1732,37.1809,37.1498,37.1576,6200.0
2011-04-11 12:00:00,47.82,47.83,47.79,47.79,8200.0,37.1576,37.1654,37.1343,37.1343,8200.0
2011-04-11 12:05:00,47.79,47.79,47.68,47.72,19200.0,37.1343,37.1343,37.0488,37.0799,19200.0
2011-04-11 12:10:00,47.69,47.72,47.68,47.7,14400.0,37.0566,37.0799,37.0488,37.0644,14400.0
2011-04-11 12:15:00,47.7,47.7,47.62,47.66,5400.0,37.0644,37.0644,37.0022,37.0333,5400.0
2011-04-11 12:20:00,47.65,47.7,47.65,47.69,6400.0,37.0255,37.0644,37.0255,37.0566,6400.0
2011-04-11 12:25:00,47.69,47.73,47.63,47.63,20600.0,37.0566,37.0877,37.01,37.01,20600.0
2011-04-11 12:30:00,47.63,47.64,47.58,47.58,11600.0,37.01,37.0177,36.9711,36.9711,11600.0
2011-04-11 12:35:00,47.58,47.6,47.51,47.52,17800.0,36.9711,36.9867,36.9167,36.9245,17800.0
2011-04-11 12:40:00,47.52,47.52,47.43,47.49,33800.0,36.9245,36.9245,36.8546,36.9012,33800.0
2011-04-11 12:45:00,47.49,47.52,47.46,47.47,10000.0,36.9012,36.9245,36.8779,36.8856,10000.0
2011-04-11 12:50:00,47.48,47.48,47.44,47.47,14200.0,36.8934,36.8934,36.8623,36.8856,14200.0
2011-04-11 12:55:00,47.44,47.44,47.39,47.41,11800.0,36.8623,36.8623,36.8235,36.839,11800.0
2011-04-11 13:00:00,47.39,47.44,47.34,47.43,15800.0,36.8235,36.8623,36.7846,36.8546,15800.0
2011-04-11 13:05:00,47.45,47.5,47.44,47.5,7400.0,36.8701,36.909,36.8623,36.909,7400.0
2011-04-11 13:10:00,47.51,47.54,47.47,47.49,9800.0,36.9167,36.94,36.8856,36.9012,9800.0
2011-04-11 13:15:00,47.49,47.49,47.43,47.49,10800.0,36.9012,36.9012,36.8546,36.9012,10800.0
2011-04-11 13:20:00,47.47,47.53,47.47,47.52,8800.0,36.8856,36.9323,36.8856,36.9245,8800.0
2011-04-11 13:25:00,47.52,47.56,47.5,47.54,15600.0,36.9245,36.9556,36.909,36.94,15600.0
2011-04-11 13:30:00,47.54,47.55,47.44,47.46,22000.0,36.94,36.9478,36.8623,36.8779,22000.0
2011-04-11 13:35:00,47.43,47.46,47.43,47.45,5400.0,36.8546,36.8779,36.8546,36.8701,5400.0
2011-04-11 13:40:00,47.45,47.52,47.45,47.49,13200.0,36.8701,36.9245,36.8701,36.9012,13200.0
2011-04-11 13:45:00,47.49,47.49,47.44,47.44,15800.0,36.9012,36.9012,36.8623,36.8623,15800.0
2011-04-11 13:50:00,47.44,47.53,47.44,47.53,33400.0,36.8623,36.9323,36.8623,36.9323,33400.0
2011-04-11 13:55:00,47.54,47.54,47.49,47.54,26600.0,36.94,36.94,36.9012,36.94,26600.0
2011-04-11 14:00:00,47.55,47.6,47.54,47.6,22600.0,36.9478,36.9867,36.94,36.9867,22600.0
2011-04-11 14:05:00,47.58,47.61,47.57,47.57,10600.0,36.9711,36.9944,36.9634,36.9634,10600.0
2011-04-11 14:10:00,47.57,47.6,47.57,47.58,13200.0,36.9634,36.9867,36.9634,36.9711,13200.0
2011-04-11 14:15:00,47.57,47.6,47.55,47.58,10600.0,36.9634,36.9867,36.9478,36.9711,10600.0
2011-04-11 14:20:00,47.59,47.6,47.54,47.58,12200.0,36.9789,36.9867,36.94,36.9711,12200.0
2011-04-11 14:25:00,47.57,47.58,47.54,47.58,10800.0,36.9634,36.9711,36.94,36.9711,10800.0
2011-04-11 14:30:00,47.58,47.6,47.48,47.5,19800.0,36.9711,36.9867,36.8934,36.909,19800.0
2011-04-11 14:35:00,47.51,47.51,47.43,47.45,15000.0,36.9167,36.9167,36.8546,36.8701,15000.0
2011-04-11 14:40:00,47.44,47.47,47.42,47.44,15000.0,36.8623,36.8856,36.8468,36.8623,15000.0
2011-04-11 14:45:00,47.43,47.43,47.38,47.43,10600.0,36.8546,36.8546,36.8157,36.8546,10600.0
2011-04-11 14:50:00,47.43,47.44,47.4,47.43,14600.0,36.8546,36.8623,36.8313,36.8546,14600.0
2011-04-11 14:55:00,47.41,47.41,47.34,47.37,16400.0,36.839,36.839,36.7846,36.8079,16400.0
2011-04-11 15:00:00,47.37,47.39,47.3,47.32,27800.0,36.8079,36.8235,36.7536,36.7691,27800.0
2011-04-11 15:05:00,47.32,47.38,47.32,47.35,19600.0,36.7691,36.8157,36.7691,36.7924,19600.0
2011-04-11 15:10:00,47.35,47.35,47.3,47.33,17000.0,36.7924,36.7924,36.7536,36.7769,17000.0
2011-04-11 15:15:00,47.33,47.38,47.25,47.35,26600.0,36.7769,36.8157,36.7147,36.7924,26600.0
2011-04-11 15:20:00,47.37,47.44,47.35,47.43,28000.0,36.8079,36.8623,36.7924,36.8546,28000.0
2011-04-11 15:25:00,47.42,47.45,47.37,47.37,15600.0,36.8468,36.8701,36.8079,36.8079,15600.0
2011-04-11 15:30:00,47.37,47.44,47.37,47.41,40800.0,36.8079,36.8623,36.8079,36.839,40800.0
2011-04-11 15:35:00,47.41,47.43,47.41,47.43,29600.0,36.839,36.8546,36.839,36.8546,29600.0
2011-04-11 15:40:00,47.42,47.42,47.38,47.38,36000.0,36.8468,36.8468,36.8157,36.8157,36000.0
2011-04-11 15:45:00,47.4,47.46,47.4,47.46,51800.0,36.8313,36.8779,36.8313,36.8779,51800.0
2011-04-11 15:50:00,47.46,47.49,47.38,47.41,64400.0,36.8779,36.9012,36.8157,36.839,64400.0
2011-04-11 15:55:00,47.42,47.48,47.41,47.46,92600.0,36.8468,36.8934,36.839,36.8779,92600.0
2011-04-12 09:30:00,47.07,47.17,47.01,47.15,48000.0,36.5748,36.6525,36.5282,36.637,48000.0
2011-04-12 09:35:00,47.15,47.22,47.06,47.17,26000.0,36.637,36.6914,36.5671,36.6525,26000.0
2011-04-12 09:40:00,47.16,47.25,47.13,47.25,10600.0,36.6448,36.7147,36.6215,36.7147,10600.0
2011-04-12 09:45:00,47.24,47.37,47.23,47.29,13800.0,36.7069,36.8079,36.6992,36.7458,13800.0
2011-04-12 09:50:00,47.31,47.33,47.07,47.07,18400.0,36.7613,36.7769,36.5748,36.5748,18400.0
2011-04-12 09:55:00,47.07,47.07,46.94,47.0,43200.0,36.5748,36.5748,36.4738,36.5204,43200.0
2011-04-12 10:00:00,47.01,47.1,46.96,47.06,16600.0,36.5282,36.5981,36.4894,36.5671,16600.0
2011-04-12 10:05:00,47.08,47.08,46.92,46.95,31400.0,36.5826,36.5826,36.4583,36.4816,31400.0
2011-04-12 10:10:00,46.91,47.09,46.88,47.09,17200.0,36.4505,36.5904,36.4272,36.5904,17200.0
2011-04-12 10:15:00,47.06,47.08,47.01,47.04,35400.0,36.5671,36.5826,36.5282,36.5515,35400.0
2011-04-12 10:20:00,47.03,47.06,46.97,46.98,8800.0,36.5438,36.5671,36.4971,36.5049,8800.0
2011-04-12 10:25:00,46.97,47.14,46.95,47.13,37000.0,36.4971,36.6292,36.4816,36.6215,37000.0
2011-04-12 10:30:00,47.13,47.13,47.06,47.09,9800.0,36.6215,36.6215,36.5671,36.5904,9800.0
2011-04-12 10:35:00,47.09,47.12,47.04,47.12,51800.0,36.5904,36.6137,36.5515,36.6137,51800.0
2011-04-12 10:40:00,47.12,47.13,47.02,47.08,35800.0,36.6137,36.6215,36.536,36.5826,35800.0
2011-04-12 10:45:00,47.07,47.08,47.01,47.07,12600.0,36.5748,36.5826,36.5282,36.5748,12600.0
2011-04-12 10:50:00,47.07,47.08,47.02,47.02,20000.0,36.5748,36.5826,36.536,36.536,20000.0
2011-04-12 10:55:00,47.03,47.05,46.91,46.91,41200.0,36.5438,36.5593,36.4505,36.4505,41200.0
2011-04-12 11:00:00,46.9,46.94,46.85,46.85,18000.0,36.4427,36.4738,36.4039,36.4039,18000.0
2011-04-12 11:05:00,46.87,46.88,46.81,46.85,30600.0,36.4194,36.4272,36.3728,36.4039,30600.0
2011-04-12 11:10:00,46.86,46.93,46.85,46.91,15800.0,36.4117,36.4661,36.4039,36.4505,15800.0
2011-04-12 11:15:00,46.9,46.91,46.87,46.88,10800.0,36.4427,36.4505,36.4194,36.4272,10800.0
2011-04-12 11:20:00,46.88,46.94,46.87,46.94,12000.0,36.4272,36.4738,36.4194,36.4738,12000.0
2011-04-12 11:25:00,46.94,46.94,46.85,46.92,11000.0,36.4738,36.4738,36.4039,36.4583,11000.0
2011-04-12 11:30:00,46.94,46.96,46.92,46.95,11800.0,36.4738,36.4894,36.4583,36.4816,11800.0
2011-04-12 11:35:00,46.94,47.02,46.93,47.0,14000.0,36.4738,36.536,36.4661,36.5204,14000.0
2011-04-12 11:40:00,47.0,47.01,46.93,46.98,8200.0,36.5204,36.5282,36.4661,36.5049,8200.0
2011-04-12 11:45:00,46.98,46.99,46.94,46.95,11000.0,36.5049,36.5127,36.4738,36.4816,11000.0
2011-04-12 11:50:00,46.94,46.96,46.88,46.88,12400.0,36.4738,36.4894,36.4272,36.4272,12400.0
2011-04-12 11:55:00,46.87,46.88,46.84,46.85,5600.0,36.4194,36.4272,36.3961,36.4039,5600.0
2011-04-12 12:00:00,46.87,46.88,46.86,46.86,10400.0,36.4194,36.4272,36.4117,36.4117,10400.0
2011-04-12 12:05:00,46.86,46.9,46.85,46.88,5200.0,36.4117,36.4427,36.4039,36.4272,5200.0
2011-04-12 12:10:00,46.88,46.92,46.87,46.88,12200.0,36.4272,36.4583,36.4194,36.4272,12200.0
2011-04-12 12:15:00,46.9,46.92,46.9,46.9,3800.0,36.4427,36.4583,36.4427,36.4427,3800.0
2011-04-12 12:20:00,46.91,46.93,46.88,46.91,8200.0,36.4505,36.4661,36.4272,36.4505,8200.0
2011-04-12 12:25:00,46.91,46.92,46.88,46.88,9600.0,36.4505,36.4583,36.4272,36.4272,9600.0
2011-04-12 12:30:00,46.88,46.88,46.83,46.84,8200.0,36.4272,36.4272,36.3883,36.3961,8200.0
2011-04-12 12:35:00,46.84,46.85,46.81,46.83,8000.0,36.3961,36.4039,36.3728,36.3883,8000.0
2011-04-12 12:40:00,46.83,46.88,46.83,46.88,6400.0,36.3883,36.4272,36.3883,36.4272,6400.0
2011-04-12 12:45:00,46.88,46.94,46.88,46.93,8600.0,36.4272,36.4738,36.4272,36.4661,8600.0
2011-04-12 12:50:00,46.93,46.93,46.9,46.9,4800.0,36.4661,36.4661,36.4427,36.4427,4800.0
2011-04-12 12:55:00,46.88,46.92,46.85,46.92,16600.0,36.4272,36.4583,36.4039,36.4583,16600.0
2011-04-12 13:00:00,46.91,46.95,46.88,46.95,6800.0,36.4505,36.4816,36.4272,36.4816,6800.0
2011-04-12 13:05:00,46.95,46.95,46.9,46.92,6800.0,36.4816,36.4816,36.4427,36.4583,6800.0
2011-04-12 13:10:00,46.92,46.94,46.88,46.88,7600.0,36.4583,36.4738,36.4272,36.4272,7600.0
2011-04-12 13:15:00,46.88,46.92,46.84,46.84,4600.0,36.4272,36.4583,36.3961,36.3961,4600.0
2011-04-12 13:20:00,46.87,46.92,46.87,46.91,12400.0,36.4194,36.4583,36.4194,36.4505,12400.0
2011-04-12 13:25:00,46.91,46.97,46.91,46.97,6600.0,36.4505,36.4971,36.4505,36.4971,6600.0
2011-04-12 13:30:00,46.96,46.99,46.91,46.93,21000.0,36.4894,36.5127,36.4505,36.4661,21000.0
2011-04-12 13:35:00,46.93,46.98,46.91,46.92,36000.0,36.4661,36.5049,36.4505,36.4583,36000.0
2011-04-12 13:40:00,46.9,46.91,46.88,46.88,9000.0,36.4427,36.4505,36.4272,36.4272,9000.0
2011-04-12 13:45:00,46.91,46.99,46.91,46.95,14600.0,36.4505,36.5127,36.4505,36.4816,14600.0
2011-04-12 13:50:00,46.96,46.97,46.94,46.96,12000.0,36.4894,36.4971,36.4738,36.4894,12000.0
2011-04-12 13:55:00,46.96,46.97,46.88,46.88,15400.0,36.4894,36.4971,36.4272,36.4272,15400.0
2011-04-12 14:00:00,46.91,46.96,46.91,46.94,20200.0,36.4505,36.4894,36.4505,36.4738,20200.0
2011-04-12 14:05:00,46.94,47.0,46.92,46.98,46800.0,36.4738,36.5204,36.4583,36.5049,46800.0
2011-04-12 14:10:00,46.97,46.99,46.94,46.95,20400.0,36.4971,36.5127,36.4738,36.4816,20400.0
2011-04-12 14:15:00,46.95,46.96,46.9,46.93,25600.0,36.4816,36.4894,36.4427,36.4661,25600.0
2011-04-12 14:20:00,46.93,46.96,46.93,46.93,28200.0,36.4661,36.4894,36.4661,36.4661,28200.0
2011-04-12 14:25:00,46.93,46.96,46.92,46.94,17600.0,36.4661,36.4894,36.4583,36.4738,17600.0
2011-04-12 14:30:00,46.94,46.96,46.9,46.9,20200.0,36.4738,36.4894,36.4427,36.4427,20200.0
2011-04-12 14:35:00,46.89,46.92,46.83,46.86,16000.0,36.435,36.4583,36.3883,36.4117,16000.0
2011-04-12 14:40:00,46.85,46.91,46.85,46.85,11000.0,36.4039,36.4505,36.4039,36.4039,11000.0
2011-04-12 14:45:00,46.85,46.87,46.74,46.77,26000.0,36.4039,36.4194,36.3184,36.3417,26000.0
2011-04-12 14:50:00,46.79,46.84,46.77,46.82,11400.0,36.3573,36.3961,36.3417,36.3806,11400.0
2011-04-12 14:55:00,46.83,46.85,46.81,46.83,15200.0,36.3883,36.4039,36.3728,36.3883,15200.0
2011-04-12 15:00:00,46.84,46.89,46.8,46.88,36600.0,36.3961,36.435,36.365,36.4272,36600.0
2011-04-12 15:05:00,46.89,46.92,46.85,46.85,17000.0,36.435,36.4583,36.4039,36.4039,17000.0
2011-04-12 15:10:00,46.85,46.93,46.85,46.92,43200.0,36.4039,36.4661,36.4039,36.4583,43200.0
2011-04-12 15:15:00,46.92,46.94,46.89,46.92,48400.0,36.4583,36.4738,36.435,36.4583,48400.0
2011-04-12 15:20:00,46.93,46.94,46.84,46.88,47200.0,36.4661,36.4738,36.3961,36.4272,47200.0
2011-04-12 15:25:00,46.88,46.89,46.85,46.86,27600.0,36.4272,36.435,36.4039,36.4117,27600.0
2011-04-12 15:30:00,46.85,46.89,46.84,46.88,52400.0,36.4039,36.435,36.3961,36.4272,52400.0
2011-04-12 15:35:00,46.88,46.93,46.88,46.9,42800.0,36.4272,36.4661,36.4272,36.4427,42800.0
2011-04-12 15:40:00,46.9,46.93,46.88,46.9,68600.0,36.4427,36.4661,36.4272,36.4427,68600.0
2011-04-12 15:45:00,46.91,46.93,46.87,46.9,76800.0,36.4505,36.4661,36.4194,36.4427,76800.0
2011-04-12 15:50:00,46.91,46.95,46.91,46.94,87800.0,36.4505,36.4816,36.4505,36.4738,87800.0
2011-04-12 15:55:00,46.94,46.95,46.87,46.88,107200.0,36.4738,36.4816,36.4194,36.4272,107200.0
2011-04-13 09:30:00,47.15,47.22,46.95,46.95,32600.0,36.637,36.6914,36.4816,36.4816,32600.0
2011-04-13 09:35:00,46.97,47.05,46.97,46.97,25200.0,36.4971,36.5593,36.4971,36.4971,25200.0
2011-04-13 09:40:00,46.96,47.05,46.87,46.88,22600.0,36.4894,36.5593,36.4194,36.4272,22600.0
2011-04-13 09:45:00,46.87,46.88,46.77,46.8,39800.0,36.4194,36.4272,36.3417,36.365,39800.0
2011-04-13 09:50:00,46.79,46.8,46.74,46.77,27400.0,36.3573,36.365,36.3184,36.3417,27400.0
2011-04-13 09:55:00,46.76,46.78,46.63,46.65,25400.0,36.334,36.3495,36.2329,36.2485,25400.0
2011-04-13 10:00:00,46.65,46.73,46.64,46.7,18000.0,36.2485,36.3106,36.2407,36.2873,18000.0
2011-04-13 10:05:00,46.7,46.71,46.64,46.64,15400.0,36.2873,36.2951,36.2407,36.2407,15400.0
2011-04-13 10:10:00,46.66,46.67,46.63,46.65,24000.0,36.2563,36.264,36.2329,36.2485,24000.0
2011-04-13 10:15:00,46.66,46.7,46.65,46.67,24000.0,36.2563,36.2873,36.2485,36.264,24000.0
2011-04-13 10:20:00,46.67,46.7,46.65,46.67,31600.0,36.264,36.2873,36.2485,36.264,31600.0
2011-04-13 10:25:00,46.7,46.73,46.65,46.67,37800.0,36.2873,36.3106,36.2485,36.264,37800.0
2011-04-13 10:30:00,46.67,46.7,46.67,46.68,36200.0,36.264,36.2873,36.264,36.2718,36200.0
2011-04-13 10:35:00,46.68,46.69,46.63,46.64,23400.0,36.2718,36.2796,36.2329,36.2407,23400.0
2011-04-13 10:40:00,46.65,46.71,46.65,46.71,30400.0,36.2485,36.2951,36.2485,36.2951,30400.0
2011-04-13 10:45:00,46.71,46.78,46.69,46.78,56600.0,36.2951,36.3495,36.2796,36.3495,56600.0
2011-04-13 10:50:00,46.79,46.83,46.64,46.65,50400.0,36.3573,36.3883,36.2407,36.2485,50400.0
2011-04-13 10:55:00,46.63,46.65,46.61,46.61,47800.0,36.2329,36.2485,36.2174,36.2174,47800.0
2011-04-13 11:00:00,46.61,46.63,46.52,46.53,29000.0,36.2174,36.2329,36.1475,36.1552,29000.0
2011-04-13 11:05:00,46.54,46.54,46.51,46.52,33200.0,36.163,36.163,36.1397,36.1475,33200.0
2011-04-13 11:10:00,46.51,46.52,46.42,46.48,42200.0,36.1397,36.1475,36.0698,36.1164,42200.0
2011-04-13 11:15:00,46.47,46.47,46.41,46.47,21400.0,36.1086,36.1086,36.062,36.1086,21400.0
2011-04-13 11:20:00,46.46,46.5,46.46,46.47,12000.0,36.1008,36.1319,36.1008,36.1086,12000.0
2011-04-13 11:25:00,46.48,46.5,46.46,46.48,32600.0,36.1164,36.1319,36.1008,36.1164,32600.0
2011-04-13 11:30:00,46.48,46.49,46.45,46.49,24200.0,36.1164,36.1242,36.0931,36.1242,24200.0
2011-04-13 11:35:00,46.49,46.5,46.35,46.37,71600.0,36.1242,36.1319,36.0154,36.0309,71600.0
2011-04-13 11:40:00,46.35,46.4,46.34,46.4,33400.0,36.0154,36.0542,36.0076,36.0542,33400.0
2011-04-13 11:45:00,46.39,46.41,46.32,46.32,37200.0,36.0465,36.062,35.9921,35.9921,37200.0
2011-04-13 11:50:00,46.34,46.35,46.3,46.3,26600.0,36.0076,36.0154,35.9765,35.9765,26600.0
2011-04-13 11:55:00,46.3,46.31,46.18,46.18,22000.0,35.9765,35.9843,35.8833,35.8833,22000.0
2011-04-13 12:00:00,46.2,46.29,46.19,46.25,27800.0,35.8988,35.9688,35.891,35.9377,27800.0
2011-04-13 12:05:00,46.24,46.28,46.21,46.27,37600.0,35.9299,35.961,35.9066,35.9532,37600.0
2011-04-13 12:10:00,46.27,46.3,46.21,46.21,38200.0,35.9532,35.9765,35.9066,35.9066,38200.0
2011-04-13 12:15:00,46.22,46.28,46.21,46.25,55000.0,35.9144,35.961,35.9066,35.9377,55000.0
2011-04-13 12:20:00,46.25,46.25,46.1,46.1,42000.0,35.9377,35.9377,35.8211,35.8211,42000.0
2011-04-13 12:25:00,46.1,46.13,46.09,46.1,21400.0,35.8211,35.8444,35.8133,35.8211,21400.0
2011-04-13 12:30:00,46.09,46.11,46.06,46.09,17000.0,35.8133,35.8289,35.79,35.8133,17000.0
2011-04-13 12:35:00,46.08,46.09,45.92,45.98,62000.0,35.8056,35.8133,35.6813,35.7279,62000.0
2011-04-13 12:40:00,45.98,46.02,45.96,45.96,49800.0,35.7279,35.759,35.7123,35.7123,49800.0
2011-04-13 12:45:00,45.96,45.97,45.88,45.94,29600.0,35.7123,35.7201,35.6502,35.6968,29600.0
2011-04-13 12:50:00,45.95,45.98,45.92,45.97,51200.0,35.7046,35.7279,35.6813,35.7201,51200.0
2011-04-13 12:55:00,45.97,45.99,45.96,45.97,24400.0,35.7201,35.7356,35.7123,35.7201,24400.0
2011-04-13 13:00:00,45.97,45.98,45.92,45.94,109600.0,35.7201,35.7279,35.6813,35.6968,109600.0
2011-04-13 13:05:00,45.95,45.97,45.93,45.93,30000.0,35.7046,35.7201,35.689,35.689,30000.0
2011-04-13 13:10:00,45.95,45.99,45.91,45.93,35400.0,35.7046,35.7356,35.6735,35.689,35400.0
2011-04-13 13:15:00,45.93,45.96,45.88,45.9,73600.0,35.689,35.7123,35.6502,35.6657,73600.0
2011-04-13 13:20:00,45.91,45.94,45.9,45.9,77600.0,35.6735,35.6968,35.6657,35.6657,77600.0
2011-04-13 13:25:00,45.9,45.93,45.87,45.92,25000.0,35.6657,35.689,35.6424,35.6813,25000.0
2011-04-13 13:30:00,45.92,45.94,45.85,45.87,38600.0,35.6813,35.6968,35.6269,35.6424,38600.0
2011-04-13 13:35:00,45.87,45.88,45.8,45.83,21000.0,35.6424,35.6502,35.588,35.6113,21000.0
2011-04-13 13:40:00,45.84,45.9,45.84,45.89,45400.0,35.6191,35.6657,35.6191,35.6579,45400.0
2011-04-13 13:45:00,45.88,45.91,45.84,45.87,37800.0,35.6502,35.6735,35.6191,35.6424,37800.0
2011-04-13 13:50:00,45.87,45.91,45.83,45.85,38400.0,35.6424,35.6735,35.6113,35.6269,38400.0
2011-04-13 13:55:00,45.85,45.87,45.82,45.87,20400.0,35.6269,35.6424,35.6035,35.6424,20400.0
2011-04-13 14:00:00,45.88,45.99,45.88,45.92,47800.0,35.6502,35.7356,35.6502,35.6813,47800.0
2011-04-13 14:05:00,45.92,45.98,45.88,45.98,21000.0,35.6813,35.7279,35.6502,35.7279,21000.0
2011-04-13 14:10:00,45.99,46.03,45.96,45.96,33600.0,35.7356,35.7667,35.7123,35.7123,33600.0
2011-04-13 14:15:00,45.97,45.98,45.88,45.88,59400.0,35.7201,35.7279,35.6502,35.6502,59400.0
2011-04-13 14:20:00,45.9,45.96,45.87,45.96,37000.0,35.6657,35.7123,35.6424,35.7123,37000.0
2011-04-13 14:25:00,45.96,46.12,45.94,46.09,34200.0,35.7123,35.8367,35.6968,35.8133,34200.0
2011-04-13 14:30:00,46.1,46.15,46.08,46.09,34600.0,35.8211,35.86,35.8056,35.8133,34600.0
2011-04-13 14:35:00,46.08,46.11,46.01,46.01,49800.0,35.8056,35.8289,35.7512,35.7512,49800.0
2011-04-13 14:40:00,46.02,46.11,46.02,46.11,35400.0,35.759,35.8289,35.759,35.8289,35400.0
2011-04-13 14:45:00,46.12,46.17,46.05,46.05,73200.0,35.8367,35.8755,35.7823,35.7823,73200.0
2011-04-13 14:50:00,46.06,46.11,46.05,46.07,93800.0,35.79,35.8289,35.7823,35.7978,93800.0
2011-04-13 14:55:00,46.09,46.15,46.07,46.11,33600.0,35.8133,35.86,35.7978,35.8289,33600.0
2011-04-13 15:00:00,46.12,46.25,46.12,46.21,40600.0,35.8367,35.9377,35.8367,35.9066,40600.0
2011-04-13 15:05:00,46.21,46.24,46.18,46.21,28400.0,35.9066,35.9299,35.8833,35.9066,28400.0
2011-04-13 15:10:00,46.22,46.25,46.21,46.21,28800.0,35.9144,35.9377,35.9066,35.9066,28800.0
2011-04-13 15:15:00,46.2,46.25,46.19,46.25,43800.0,35.8988,35.9377,35.891,35.9377,43800.0
2011-04-13 15:20:00,46.25,46.25,46.19,46.2,51800.0,35.9377,35.9377,35.891,35.8988,51800.0
2011-04-13 15:25:00,46.2,46.23,46.17,46.17,55200.0,35.8988,35.9221,35.8755,35.8755,55200.0
2011-04-13 15:30:00,46.17,46.18,46.1,46.12,56800.0,35.8755,35.8833,35.8211,35.8367,56800.0
2011-04-13 15:35:00,46.11,46.15,46.09,46.15,63000.0,35.8289,35.86,35.8133,35.86,63000.0
2011-04-13 15:40:00,46.15,46.18,46.13,46.17,90600.0,35.86,35.8833,35.8444,35.8755,90600.0
2011-04-13 15:45:00,46.17,46.2,46.16,46.18,110000.0,35.8755,35.8988,35.8677,35.8833,110000.0
2011-04-13 15:50:00,46.18,46.18,46.11,46.11,112000.0,35.8833,35.8833,35.8289,35.8289,112000.0
2011-04-13 15:55:00,46.12,46.17,46.1,46.15,147400.0,35.8367,35.8755,35.8211,35.86,147400.0
2011-04-14 09:30:00,46.0,46.03,45.91,45.98,54200.0,35.7434,35.7667,35.6735,35.7279,54200.0
2011-04-14 09:35:00,45.98,46.04,45.9,46.0,42000.0,35.7279,35.7745,35.6657,35.7434,42000.0
2011-04-14 09:40:00,46.01,46.18,45.99,46.12,51800.0,35.7512,35.8833,35.7356,35.8367,51800.0
2011-04-14 09:45:00,46.12,46.13,45.94,45.99,38200.0,35.8367,35.8444,35.6968,35.7356,38200.0
2011-04-14 09:50:00,45.98,45.98,45.88,45.88,51400.0,35.7279,35.7279,35.6502,35.6502,51400.0
2011-04-14 09:55:00,45.89,46.0,45.85,45.96,70800.0,35.6579,35.7434,35.6269,35.7123,70800.0
2011-04-14 10:00:00,45.97,46.04,45.9,46.04,56600.0,35.7201,35.7745,35.6657,35.7745,56600.0
2011-04-14 10:05:00,46.04,46.09,45.96,46.05,56600.0,35.7745,35.8133,35.7123,35.7823,56600.0
2011-04-14 10:10:00,46.07,46.15,46.04,46.04,49200.0,35.7978,35.86,35.7745,35.7745,49200.0
2011-04-14 10:15:00,46.04,46.22,46.04,46.18,55000.0,35.7745,35.9144,35.7745,35.8833,55000.0
2011-04-14 10:20:00,46.18,46.22,46.12,46.21,34800.0,35.8833,35.9144,35.8367,35.9066,34800.0
2011-04-14 10:25:00,46.21,46.32,46.21,46.28,41400.0,35.9066,35.9921,35.9066,35.961,41400.0
2011-04-14 10:30:00,46.27,46.38,46.27,46.37,34200.0,35.9532,36.0387,35.9532,36.0309,34200.0
2011-04-14 10:35:00,46.37,46.44,46.35,46.37,48000.0,36.0309,36.0853,36.0154,36.0309,48000.0
2011-04-14 10:40:00,46.38,46.42,46.32,46.34,31200.0,36.0387,36.0698,35.9921,36.0076,31200.0
2011-04-14 10:45:00,46.35,46.35,46.25,46.27,38000.0,36.0154,36.0154,35.9377,35.9532,38000.0
2011-04-14 10:50:00,46.24,46.32,46.24,46.24,20200.0,35.9299,35.9921,35.9299,35.9299,20200.0
2011-04-14 10:55:00,46.23,46.24,46.15,46.15,29800.0,35.9221,35.9299,35.86,35.86,29800.0
2011-04-14 11:00:00,46.15,46.24,46.13,46.21,39600.0,35.86,35.9299,35.8444,35.9066,39600.0
2011-04-14 11:05:00,46.19,46.23,46.15,46.18,13000.0,35.891,35.9221,35.86,35.8833,13000.0
2011-04-14 11:10:00,46.18,46.19,46.1,46.1,38400.0,35.8833,35.891,35.8211,35.8211,38400.0
2011-04-14 11:15:00,46.13,46.15,46.08,46.13,36000.0,35.8444,35.86,35.8056,35.8444,36000.0
2011-04-14 11:20:00,46.13,46.16,46.05,46.05,12400.0,35.8444,35.8677,35.7823,35.7823,12400.0
2011-04-14 11:25:00,46.06,46.08,45.97,45.97,53000.0,35.79,35.8056,35.7201,35.7201,53000.0
2011-04-14 11:30:00,45.99,46.02,45.98,45.98,41200.0,35.7356,35.759,35.7279,35.7279,41200.0
2011-04-14 11:35:00,45.96,45.98,45.91,45.98,19200.0,35.7123,35.7279,35.6735,35.7279,19200.0
2011-04-14 11:40:00,45.99,45.99,45.91,45.96,18800.0,35.7356,35.7356,35.6735,35.7123,18800.0
2011-04-14 11:45:00,45.99,46.06,45.96,45.96,49200.0,35.7356,35.79,35.7123,35.7123,49200.0
2011-04-14 11:50:00,45.97,46.03,45.93,46.03,12400.0,35.7201,35.7667,35.689,35.7667,12400.0
2011-04-14 11:55:00,46.02,46.07,45.95,46.06,20200.0,35.759,35.7978,35.7046,35.79,20200.0
2011-04-14 12:00:00,46.05,46.07,46.03,46.05,55600.0,35.7823,35.7978,35.7667,35.7823,55600.0
2011-04-14 12:05:00,46.06,46.09,46.02,46.04,21800.0,35.79,35.8133,35.759,35.7745,21800.0
2011-04-14 12:10:00,46.05,46.06,46.01,46.04,36600.0,35.7823,35.79,35.7512,35.7745,36600.0
2011-04-14 12:15:00,46.05,46.05,45.98,45.99,19600.0,35.7823,35.7823,35.7279,35.7356,19600.0
2011-04-14 12:20:00,45.99,46.03,45.99,46.0,16400.0,35.7356,35.7667,35.7356,35.7434,16400.0
2011-04-14 12:25:00,46.01,46.02,46.0,46.02,14400.0,35.7512,35.759,35.7434,35.759,14400.0
2011-04-14 12:30:00,46.02,46.09,46.01,46.06,46400.0,35.759,35.8133,35.7512,35.79,46400.0
2011-04-14 12:35:00,46.06,46.06,46.02,46.04,23400.0,35.79,35.79,35.759,35.7745,23400.0
2011-04-14 12:40:00,46.04,46.05,45.99,46.05,9200.0,35.7745,35.7823,35.7356,35.7823,9200.0
2011-04-14 12:45:00,46.05,46.05,46.02,46.02,30400.0,35.7823,35.7823,35.759,35.759,30400.0
2011-04-14 12:50:00,46.04,46.07,46.04,46.07,17400.0,35.7745,35.7978,35.7745,35.7978,17400.0
2011-04-14 12:55:00,46.06,46.1,46.06,46.07,15400.0,35.79,35.8211,35.79,35.7978,15400.0
2011-04-14 13:00:00,46.07,46.17,46.07,46.12,41200.0,35.7978,35.8755,35.7978,35.8367,41200.0
2011-04-14 13:05:00,46.13,46.13,46.07,46.07,29200.0,35.8444,35.8444,35.7978,35.7978,29200.0
2011-04-14 13:10:00,46.08,46.1,46.07,46.07,9400.0,35.8056,35.8211,35.7978,35.7978,9400.0
2011-04-14 13:15:00,46.08,46.09,46.05,46.06,45600.0,35.8056,35.8133,35.7823,35.79,45600.0
2011-04-14 13:20:00,46.07,46.09,46.02,46.02,21400.0,35.7978,35.8133,35.759,35.759,21400.0
2011-04-14 13:25:00,46.02,46.1,46.02,46.06,17000.0,35.759,35.8211,35.759,35.79,17000.0
2011-04-14 13:30:00,46.07,46.09,46.05,46.07,15200.0,35.7978,35.8133,35.7823,35.7978,15200.0
2011-04-14 13:35:00,46.08,46.08,46.02,46.02,23800.0,35.8056,35.8056,35.759,35.759,23800.0
2011-04-14 13:40:00,46.03,46.03,45.98,46.0,21400.0,35.7667,35.7667,35.7279,35.7434,21400.0
2011-04-14 13:45:00,45.99,46.06,45.99,46.04,11200.0,35.7356,35.79,35.7356,35.7745,11200.0
2011-04-14 13:50:00,46.05,46.06,46.02,46.04,12400.0,35.7823,35.79,35.759,35.7745,12400.0
2011-04-14 13:55:00,46.04,46.06,46.02,46.04,12200.0,35.7745,35.79,35.759,35.7745,12200.0
2011-04-14 14:00:00,46.04,46.12,46.04,46.12,14800.0,35.7745,35.8367,35.7745,35.8367,14800.0
2011-04-14 14:05:00,46.12,46.16,46.12,46.14,19800.0,35.8367,35.8677,35.8367,35.8522,19800.0
2011-04-14 14:10:00,46.13,46.15,46.1,46.14,10400.0,35.8444,35.86,35.8211,35.8522,10400.0
2011-04-14 14:15:00,46.15,46.17,46.13,46.15,9600.0,35.86,35.8755,35.8444,35.86,9600.0
2011-04-14 14:20:00,46.15,46.21,46.15,46.21,12600.0,35.86,35.9066,35.86,35.9066,12600.0
2011-04-14 14:25:00,46.19,46.24,46.19,46.21,16400.0,35.891,35.9299,35.891,35.9066,16400.0
2011-04-14 14:30:00,46.23,46.25,46.19,46.23,17200.0,35.9221,35.9377,35.891,35.9221,17200.0
2011-04-14 14:35:00,46.23,46.24,46.19,46.23,11400.0,35.9221,35.9299,35.891,35.9221,11400.0
2011-04-14 14:40:00,46.23,46.26,46.17,46.19,13600.0,35.9221,35.9454,35.8755,35.891,13600.0
2011-04-14 14:45:00,46.19,46.21,46.15,46.18,9600.0,35.891,35.9066,35.86,35.8833,9600.0
2011-04-14 14:50:00,46.19,46.24,46.18,46.21,23400.0,35.891,35.9299,35.8833,35.9066,23400.0
2011-04-14 14:55:00,46.21,46.27,46.21,46.23,13000.0,35.9066,35.9532,35.9066,35.9221,13000.0
2011-04-14 15:00:00,46.23,46.33,46.19,46.3,33000.0,35.9221,35.9998,35.891,35.9765,33000.0
2011-04-14 15:05:00,46.3,46.33,46.29,46.32,16800.0,35.9765,35.9998,35.9688,35.9921,16800.0
2011-04-14 15:10:00,46.33,46.37,46.31,46.34,31400.0,35.9998,36.0309,35.9843,36.0076,31400.0
2011-04-14 15:15:00,46.34,46.4,46.34,46.39,26600.0,36.0076,36.0542,36.0076,36.0465,26600.0
2011-04-14 15:20:00,46.38,46.41,46.34,46.34,39400.0,36.0387,36.062,36.0076,36.0076,39400.0
2011-04-14 15:25:00,46.34,46.39,46.34,46.38,48200.0,36.0076,36.0465,36.0076,36.0387,48200.0
2011-04-14 15:30:00,46.38,46.4,46.29,46.29,34000.0,36.0387,36.0542,35.9688,35.9688,34000.0
2011-04-14 15:35:00,46.29,46.32,46.27,46.32,32000.0,35.9688,35.9921,35.9532,35.9921,32000.0
2011-04-14 15:40:00,46.32,46.35,46.29,46.3,38600.0,35.9921,36.0154,35.9688,35.9765,38600.0
2011-04-14 15:45:00,46.29,46.31,46.25,46.27,64200.0,35.9688,35.9843,35.9377,35.9532,64200.0
2011-04-14 15:50:00,46.27,46.29,46.24,46.27,40800.0,35.9532,35.9688,35.9299,35.9532,40800.0
2011-04-14 15:55:00,46.27,46.29,46.23,46.27,78600.0,35.9532,35.9688,35.9221,35.9532,78600.0
2011-04-15 09:30:00,46.46,46.51,46.15,46.15,219000.0,36.1008,36.1397,35.86,35.86,219000.0
2011-04-15 09:35:00,46.18,46.27,46.12,46.15,38600.0,35.8833,35.9532,35.8367,35.86,38600.0
2011-04-15 09:40:00,46.13,46.14,45.92,45.96,53600.0,35.8444,35.8522,35.6813,35.7123,53600.0
2011-04-15 09:45:00,45.95,46.02,45.95,45.98,79400.0,35.7046,35.759,35.7046,35.7279,79400.0
2011-04-15 09:50:00,45.99,46.07,45.98,46.06,25800.0,35.7356,35.7978,35.7279,35.79,25800.0
2011-04-15 09:55:00,46.07,46.19,46.06,46.1,45200.0,35.7978,35.891,35.79,35.8211,45200.0
2011-04-15 10:00:00,46.12,46.3,46.12,46.24,39000.0,35.8367,35.9765,35.8367,35.9299,39000.0
2011-04-15 10:05:00,46.22,46.3,46.18,46.24,49400.0,35.9144,35.9765,35.8833,35.9299,49400.0
2011-04-15 10:10:00,46.23,46.33,46.21,46.26,69200.0,35.9221,35.9998,35.9066,35.9454,69200.0
2011-04-15 10:15:00,46.27,46.31,46.21,46.27,32400.0,35.9532,35.9843,35.9066,35.9532,32400.0
2011-04-15 10:20:00,46.26,46.28,46.23,46.23,37000.0,35.9454,35.961,35.9221,35.9221,37000.0
2011-04-15 10:25:00,46.23,46.27,46.19,46.25,47800.0,35.9221,35.9532,35.891,35.9377,47800.0
2011-04-15 10:30:00,46.25,46.29,46.13,46.14,70200.0,35.9377,35.9688,35.8444,35.8522,70200.0
2011-04-15 10:35:00,46.15,46.17,46.09,46.15,50800.0,35.86,35.8755,35.8133,35.86,50800.0
2011-04-15 10:40:00,46.15,46.23,46.15,46.21,57400.0,35.86,35.9221,35.86,35.9066,57400.0
2011-04-15 10:45:00,46.19,46.25,46.16,46.24,29800.0,35.891,35.9377,35.8677,35.9299,29800.0
2011-04-15 10:50:00,46.24,46.26,46.21,46.22,43000.0,35.9299,35.9454,35.9066,35.9144,43000.0
2011-04-15 10:55:00,46.23,46.26,46.2,46.25,34600.0,35.9221,35.9454,35.8988,35.9377,34600.0
2011-04-15 11:00:00,46.25,46.26,46.21,46.24,48000.0,35.9377,35.9454,35.9066,35.9299,48000.0
2011-04-15 11:05:00,46.25,46.26,46.22,46.23,17600.0,35.9377,35.9454,35.9144,35.9221,17600.0
2011-04-15 11:10:00,46.24,46.24,46.19,46.21,19600.0,35.9299,35.9299,35.891,35.9066,19600.0
2011-04-15 11:15:00,46.2,46.25,46.19,46.23,21600.0,35.8988,35.9377,35.891,35.9221,21600.0
2011-04-15 11:20:00,46.24,46.32,46.24,46.29,27600.0,35.9299,35.9921,35.9299,35.9688,27600.0
2011-04-15 11:25:00,46.29,46.34,46.26,46.34,28800.0,35.9688,36.0076,35.9454,36.0076,28800.0
2011-04-15 11:30:00,46.34,46.39,46.33,46.35,26200.0,36.0076,36.0465,35.9998,36.0154,26200.0
2011-04-15 11:35:00,46.34,46.38,46.34,46.37,36800.0,36.0076,36.0387,36.0076,36.0309,36800.0
2011-04-15 11:40:00,46.37,46.37,46.33,46.33,38200.0,36.0309,36.0309,35.9998,35.9998,38200.0
2011-04-15 11:45:00,46.34,46.34,46.33,46.33,15600.0,36.0076,36.0076,35.9998,35.9998,15600.0
2011-04-15 11:50:00,46.33,46.33,46.27,46.29,35000.0,35.9998,35.9998,35.9532,35.9688,35000.0
2011-04-15 11:55:00,46.3,46.32,46.26,46.26,48200.0,35.9765,35.9921,35.9454,35.9454,48200.0
2011-04-15 12:00:00,46.27,46.3,46.26,46.27,21000.0,35.9532,35.9765,35.9454,35.9532,21000.0
2011-04-15 12:05:00,46.27,46.3,46.26,46.27,34600.0,35.9532,35.9765,35.9454,35.9532,34600.0
2011-04-15 12:10:00,46.27,46.32,46.27,46.3,51000.0,35.9532,35.9921,35.9532,35.9765,51000.0
2011-04-15 12:15:00,46.3,46.31,46.27,46.27,33800.0,35.9765,35.9843,35.9532,35.9532,33800.0
2011-04-15 12:20:00,46.27,46.31,46.27,46.29,21000.0,35.9532,35.9843,35.9532,35.9688,21000.0
2011-04-15 12:25:00,46.29,46.32,46.27,46.3,33000.0,35.9688,35.9921,35.9532,35.9765,33000.0
2011-04-15 12:30:00,46.3,46.32,46.26,46.27,60600.0,35.9765,35.9921,35.9454,35.9532,60600.0
2011-04-15 12:35:00,46.27,46.32,46.27,46.31,29800.0,35.9532,35.9921,35.9532,35.9843,29800.0
2011-04-15 12:40:00,46.31,46.31,46.27,46.27,22200.0,35.9843,35.9843,35.9532,35.9532,22200.0
2011-04-15 12:45:00,46.27,46.32,46.27,46.29,26000.0,35.9532,35.9921,35.9532,35.9688,26000.0
2011-04-15 12:50:00,46.29,46.3,46.26,46.26,76600.0,35.9688,35.9765,35.9454,35.9454,76600.0
2011-04-15 12:55:00,46.26,46.29,46.26,46.28,137600.0,35.9454,35.9688,35.9454,35.961,137600.0
2011-04-15 13:00:00,46.29,46.31,46.29,46.3,149000.0,35.9688,35.9843,35.9688,35.9765,149000.0
2011-04-15 13:05:00,46.3,46.3,46.28,46.3,33400.0,35.9765,35.9765,35.961,35.9765,33400.0
2011-04-15 13:10:00,46.29,46.3,46.28,46.29,20200.0,35.9688,35.9765,35.961,35.9688,20200.0
2011-04-15 13:15:00,46.29,46.32,46.28,46.31,17000.0,35.9688,35.9921,35.961,35.9843,17000.0
2011-04-15 13:20:00,46.31,46.32,46.27,46.28,23000.0,35.9843,35.9921,35.9532,35.961,23000.0
2011-04-15 13:25:00,46.28,46.29,46.23,46.26,36400.0,35.961,35.9688,35.9221,35.9454,36400.0
2011-04-15 13:30:00,46.26,46.28,46.25,46.27,17200.0,35.9454,35.961,35.9377,35.9532,17200.0
2011-04-15 13:35:00,46.28,46.35,46.28,46.34,15200.0,35.961,36.0154,35.961,36.0076,15200.0
2011-04-15 13:40:00,46.34,46.37,46.34,46.36,16400.0,36.0076,36.0309,36.0076,36.0231,16400.0
2011-04-15 13:45:00,46.37,46.4,46.35,46.38,34200.0,36.0309,36.0542,36.0154,36.0387,34200.0
2011-04-15 13:50:00,46.38,46.41,46.38,46.41,10800.0,36.0387,36.062,36.0387,36.062,10800.0
2011-04-15 13:55:00,46.41,46.44,46.41,46.43,23000.0,36.062,36.0853,36.062,36.0775,23000.0
2011-04-15 14:00:00,46.44,46.46,46.44,46.46,33600.0,36.0853,36.1008,36.0853,36.1008,33600.0
2011-04-15 14:05:00,46.46,46.46,46.44,46.46,18400.0,36.1008,36.1008,36.0853,36.1008,18400.0
2011-04-15 14:10:00,46.45,46.47,46.43,46.45,27200.0,36.0931,36.1086,36.0775,36.0931,27200.0
2011-04-15 14:15:00,46.45,46.48,46.44,46.45,34200.0,36.0931,36.1164,36.0853,36.0931,34200.0
2011-04-15 14:20:00,46.45,46.46,46.43,46.44,18200.0,36.0931,36.1008,36.0775,36.0853,18200.0
2011-04-15 14:25:00,46.44,46.45,46.4,46.41,25800.0,36.0853,36.0931,36.0542,36.062,25800.0
2011-04-15 14:30:00,46.41,46.43,46.41,46.42,36400.0,36.062,36.0775,36.062,36.0698,36400.0
2011-04-15 14:35:00,46.43,46.44,46.4,46.41,39600.0,36.0775,36.0853,36.0542,36.062,39600.0
2011-04-15 14:40:00,46.4,46.4,46.38,46.39,35200.0,36.0542,36.0542,36.0387,36.0465,35200.0
2011-04-15 14:45:00,46.39,46.39,46.37,46.37,31600.0,36.0465,36.0465,36.0309,36.0309,31600.0
2011-04-15 14:50:00,46.37,46.38,46.36,46.37,27800.0,36.0309,36.0387,36.0231,36.0309,27800.0
2011-04-15 14:55:00,46.37,46.38,46.35,46.38,20000.0,36.0309,36.0387,36.0154,36.0387,20000.0
2011-04-15 15:00:00,46.38,46.39,46.37,46.38,40400.0,36.0387,36.0465,36.0309,36.0387,40400.0
2011-04-15 15:05:00,46.37,46.38,46.35,46.36,19400.0,36.0309,36.0387,36.0154,36.0231,19400.0
2011-04-15 15:10:00,46.36,46.37,46.32,46.34,30000.0,36.0231,36.0309,35.9921,36.0076,30000.0
2011-04-15 15:15:00,46.33,46.34,46.28,46.34,28400.0,35.9998,36.0076,35.961,36.0076,28400.0
2011-04-15 15:20:00,46.32,46.33,46.29,46.31,28800.0,35.9921,35.9998,35.9688,35.9843,28800.0
2011-04-15 15:25:00,46.32,46.38,46.32,46.36,46000.0,35.9921,36.0387,35.9921,36.0231,46000.0
2011-04-15 15:30:00,46.36,46.37,46.33,46.36,45600.0,36.0231,36.0309,35.9998,36.0231,45600.0
2011-04-15 15:35:00,46.38,46.41,46.34,46.37,45400.0,36.0387,36.062,36.0076,36.0309,45400.0
2011-04-15 15:40:00,46.37,46.42,46.33,46.33,46400.0,36.0309,36.0698,35.9998,35.9998,46400.0
2011-04-15 15:45:00,46.33,46.34,46.28,46.3,71800.0,35.9998,36.0076,35.961,35.9765,71800.0
2011-04-15 15:50:00,46.3,46.35,46.3,46.35,80200.0,35.9765,36.0154,35.9765,36.0154,80200.0
2011-04-15 15:55:00,46.35,46.37,46.32,46.33,156800.0,36.0154,36.0309,35.9921,35.9998,156800.0
2011-04-18 09:30:00,45.72,45.72,45.51,45.53,74600.0,35.5258,35.5258,35.3627,35.3782,74600.0
2011-04-18 09:35:00,45.53,45.72,45.52,45.68,34400.0,35.3782,35.5258,35.3704,35.4948,34400.0
2011-04-18 09:40:00,45.67,45.83,45.67,45.75,24000.0,35.487,35.6113,35.487,35.5492,24000.0
2011-04-18 09:45:00,45.71,45.82,45.62,45.63,31000.0,35.5181,35.6035,35.4481,35.4559,31000.0
2011-04-18 09:50:00,45.63,45.65,45.43,45.48,37800.0,35.4559,35.4715,35.3005,35.3394,37800.0
2011-04-18 09:55:00,45.51,45.55,45.44,45.44,26200.0,35.3627,35.3937,35.3083,35.3083,26200.0
2011-04-18 10:00:00,45.43,45.44,45.3,45.33,25400.0,35.3005,35.3083,35.1995,35.2228,25400.0
2011-04-18 10:05:00,45.34,45.34,45.07,45.27,74400.0,35.2306,35.2306,35.0208,35.1762,74400.0
2011-04-18 10:10:00,45.27,45.32,45.18,45.18,31800.0,35.1762,35.215,35.1062,35.1062,31800.0
2011-04-18 10:15:00,45.2,45.32,45.14,45.32,20600.0,35.1218,35.215,35.0752,35.215,20600.0
2011-04-18 10:20:00,45.29,45.39,45.26,45.3,38000.0,35.1917,35.2694,35.1684,35.1995,38000.0
2011-04-18 10:25:00,45.31,45.35,45.25,45.34,37600.0,35.2073,35.2383,35.1606,35.2306,37600.0
2011-04-18 10:30:00,45.34,45.48,45.32,45.4,33000.0,35.2306,35.3394,35.215,35.2772,33000.0
2011-04-18 10:35:00,45.4,45.49,45.38,45.4,29800.0,35.2772,35.3471,35.2617,35.2772,29800.0
2011-04-18 10:40:00,45.39,45.42,45.3,45.32,23800.0,35.2694,35.2927,35.1995,35.215,23800.0
2011-04-18 10:45:00,45.33,45.34,45.23,45.24,21600.0,35.2228,35.2306,35.1451,35.1529,21600.0
2011-04-18 10:50:00,45.23,45.35,45.23,45.34,17800.0,35.1451,35.2383,35.1451,35.2306,17800.0
2011-04-18 10:55:00,45.34,45.35,45.26,45.29,23200.0,35.2306,35.2383,35.1684,35.1917,23200.0
2011-04-18 11:00:00,45.29,45.31,45.13,45.13,80000.0,35.1917,35.2073,35.0674,35.0674,80000.0
2011-04-18 11:05:00,45.13,45.18,45.1,45.15,32800.0,35.0674,35.1062,35.0441,35.0829,32800.0
2011-04-18 11:10:00,45.16,45.33,45.15,45.27,22000.0,35.0907,35.2228,35.0829,35.1762,22000.0
2011-04-18 11:15:00,45.27,45.3,45.21,45.24,18800.0,35.1762,35.1995,35.1296,35.1529,18800.0
2011-04-18 11:20:00,45.23,45.29,45.23,45.24,9600.0,35.1451,35.1917,35.1451,35.1529,9600.0
2011-04-18 11:25:00,45.24,45.3,45.24,45.29,25200.0,35.1529,35.1995,35.1529,35.1917,25200.0
2011-04-18 11:30:00,45.27,45.3,45.23,45.29,24800.0,35.1762,35.1995,35.1451,35.1917,24800.0
2011-04-18 11:35:00,45.3,45.33,45.28,45.33,32200.0,35.1995,35.2228,35.184,35.2228,32200.0
2011-04-18 11:40:00,45.34,45.4,45.32,45.38,34600.0,35.2306,35.2772,35.215,35.2617,34600.0
2011-04-18 11:45:00,45.38,45.47,45.38,45.47,33400.0,35.2617,35.3316,35.2617,35.3316,33400.0
2011-04-18 11:50:00,45.47,45.54,45.45,45.54,25600.0,35.3316,35.386,35.316,35.386,25600.0
2011-04-18 11:55:00,45.54,45.56,45.47,45.48,44400.0,35.386,35.4015,35.3316,35.3394,44400.0
2011-04-18 12:00:00,45.47,45.49,45.42,45.44,16600.0,35.3316,35.3471,35.2927,35.3083,16600.0
2011-04-18 12:05:00,45.43,45.49,45.43,45.48,14200.0,35.3005,35.3471,35.3005,35.3394,14200.0
2011-04-18 12:10:00,45.48,45.49,45.41,45.45,14800.0,35.3394,35.3471,35.285,35.316,14800.0
2011-04-18 12:15:00,45.43,45.48,45.43,45.47,6600.0,35.3005,35.3394,35.3005,35.3316,6600.0
2011-04-18 12:20:00,45.46,45.46,45.39,45.42,12600.0,35.3238,35.3238,35.2694,35.2927,12600.0
2011-04-18 12:25:00,45.42,45.45,45.35,45.43,50000.0,35.2927,35.316,35.2383,35.3005,50000.0
2011-04-18 12:30:00,45.42,45.42,45.38,45.41,16400.0,35.2927,35.2927,35.2617,35.285,16400.0
2011-04-18 12:35:00,45.41,45.43,45.4,45.41,6000.0,35.285,35.3005,35.2772,35.285,6000.0
2011-04-18 12:40:00,45.42,45.45,45.39,45.44,32600.0,35.2927,35.316,35.2694,35.3083,32600.0
2011-04-18 12:45:00,45.44,45.44,45.35,45.38,17800.0,35.3083,35.3083,35.2383,35.2617,17800.0
2011-04-18 12:50:00,45.37,45.38,45.35,45.37,7600.0,35.2539,35.2617,35.2383,35.2539,7600.0
2011-04-18 12:55:00,45.37,45.45,45.35,45.41,24200.0,35.2539,35.316,35.2383,35.285,24200.0
2011-04-18 13:00:00,45.42,45.45,45.37,45.43,55000.0,35.2927,35.316,35.2539,35.3005,55000.0
2011-04-18 13:05:00,45.44,45.45,45.43,45.45,12400.0,35.3083,35.316,35.3005,35.316,12400.0
2011-04-18 13:10:00,45.44,45.44,45.37,45.4,11200.0,35.3083,35.3083,35.2539,35.2772,11200.0
2011-04-18 13:15:00,45.39,45.39,45.34,45.38,23000.0,35.2694,35.2694,35.2306,35.2617,23000.0
2011-04-18 13:20:00,45.37,45.41,45.36,45.4,11600.0,35.2539,35.285,35.2461,35.2772,11600.0
2011-04-18 13:25:00,45.38,45.38,45.37,45.38,4200.0,35.2617,35.2617,35.2539,35.2617,4200.0
2011-04-18 13:30:00,45.39,45.44,45.39,45.44,5200.0,35.2694,35.3083,35.2694,35.3083,5200.0
2011-04-18 13:35:00,45.44,45.46,45.44,45.44,10800.0,35.3083,35.3238,35.3083,35.3083,10800.0
2011-04-18 13:40:00,45.43,45.48,45.38,45.48,52600.0,35.3005,35.3394,35.2617,35.3394,52600.0
2011-04-18 13:45:00,45.48,45.49,45.46,45.49,9200.0,35.3394,35.3471,35.3238,35.3471,9200.0
2011-04-18 13:50:00,45.5,45.56,45.5,45.53,19200.0,35.3549,35.4015,35.3549,35.3782,19200.0
2011-04-18 13:55:00,45.54,45.57,45.52,45.55,15400.0,35.386,35.4093,35.3704,35.3937,15400.0
2011-04-18 14:00:00,45.55,45.55,45.49,45.54,27000.0,35.3937,35.3937,35.3471,35.386,27000.0
2011-04-18 14:05:00,45.53,45.57,45.52,45.57,8800.0,35.3782,35.4093,35.3704,35.4093,8800.0
2011-04-18 14:10:00,45.57,45.62,45.55,45.62,7600.0,35.4093,35.4481,35.3937,35.4481,7600.0
2011-04-18 14:15:00,45.61,45.61,45.57,45.59,10600.0,35.4404,35.4404,35.4093,35.4248,10600.0
2011-04-18 14:20:00,45.59,45.6,45.56,45.59,28200.0,35.4248,35.4326,35.4015,35.4248,28200.0
2011-04-18 14:25:00,45.58,45.58,45.54,45.55,13800.0,35.4171,35.4171,35.386,35.3937,13800.0
2011-04-18 14:30:00,45.57,45.58,45.52,45.57,28400.0,35.4093,35.4171,35.3704,35.4093,28400.0
2011-04-18 14:35:00,45.55,45.69,45.54,45.69,16800.0,35.3937,35.5025,35.386,35.5025,16800.0
2011-04-18 14:40:00,45.69,45.7,45.63,45.7,21000.0,35.5025,35.5103,35.4559,35.5103,21000.0
2011-04-18 14:45:00,45.7,45.77,45.67,45.72,16600.0,35.5103,35.5647,35.487,35.5258,16600.0
2011-04-18 14:50:00,45.72,45.74,45.69,45.73,18600.0,35.5258,35.5414,35.5025,35.5336,18600.0
2011-04-18 14:55:00,45.74,45.83,45.72,45.75,44600.0,35.5414,35.6113,35.5258,35.5492,44600.0
2011-04-18 15:00:00,45.75,45.77,45.69,45.69,16800.0,35.5492,35.5647,35.5025,35.5025,16800.0
2011-04-18 15:05:00,45.7,45.76,45.6,45.62,37000.0,35.5103,35.5569,35.4326,35.4481,37000.0
2011-04-18 15:10:00,45.62,45.69,45.61,45.68,24200.0,35.4481,35.5025,35.4404,35.4948,24200.0
2011-04-18 15:15:00,45.69,45.83,45.69,45.79,54800.0,35.5025,35.6113,35.5025,35.5802,54800.0
2011-04-18 15:20:00,45.79,45.85,45.75,45.77,40200.0,35.5802,35.6269,35.5492,35.5647,40200.0
2011-04-18 15:25:00,45.77,45.77,45.73,45.74,20800.0,35.5647,35.5647,35.5336,35.5414,20800.0
2011-04-18 15:30:00,45.76,45.82,45.73,45.79,27400.0,35.5569,35.6035,35.5336,35.5802,27400.0
2011-04-18 15:35:00,45.79,45.79,45.71,45.72,37800.0,35.5802,35.5802,35.5181,35.5258,37800.0
2011-04-18 15:40:00,45.72,45.73,45.67,45.67,47000.0,35.5258,35.5336,35.487,35.487,47000.0
2011-04-18 15:45:00,45.67,45.69,45.62,45.67,61400.0,35.487,35.5025,35.4481,35.487,61400.0
2011-04-18 15:50:00,45.67,45.71,45.65,45.68,49200.0,35.487,35.5181,35.4715,35.4948,49200.0
2011-04-18 15:55:00,45.68,45.76,45.68,45.7,67400.0,35.4948,35.5569,35.4948,35.5103,67400.0
2011-04-19 09:30:00,45.76,46.04,45.7,46.01,45000.0,35.5569,35.7745,35.5103,35.7512,45000.0
2011-04-19 09:35:00,46.01,46.15,46.01,46.06,27800.0,35.7512,35.86,35.7512,35.79,27800.0
2011-04-19 09:40:00,46.05,46.19,46.05,46.18,15800.0,35.7823,35.891,35.7823,35.8833,15800.0
2011-04-19 09:45:00,46.18,46.2,46.09,46.1,35200.0,35.8833,35.8988,35.8133,35.8211,35200.0
2011-04-19 09:50:00,46.1,46.12,45.98,46.03,15600.0,35.8211,35.8367,35.7279,35.7667,15600.0
2011-04-19 09:55:00,46.01,46.08,45.96,46.01,69800.0,35.7512,35.8056,35.7123,35.7512,69800.0
2011-04-19 10:00:00,46.0,46.02,45.92,45.96,119800.0,35.7434,35.759,35.6813,35.7123,119800.0
2011-04-19 10:05:00,45.95,46.02,45.9,45.99,13800.0,35.7046,35.759,35.6657,35.7356,13800.0
2011-04-19 10:10:00,46.0,46.02,45.93,45.95,26000.0,35.7434,35.759,35.689,35.7046,26000.0
2011-04-19 10:15:00,45.95,46.06,45.95,46.02,47800.0,35.7046,35.79,35.7046,35.759,47800.0
2011-04-19 10:20:00,46.04,46.04,45.94,46.03,10200.0,35.7745,35.7745,35.6968,35.7667,10200.0
2011-04-19 10:25:00,46.03,46.05,45.99,46.03,25600.0,35.7667,35.7823,35.7356,35.7667,25600.0
2011-04-19 10:30:00,46.03,46.07,45.95,45.95,20200.0,35.7667,35.7978,35.7046,35.7046,20200.0
2011-04-19 10:35:00,45.95,45.99,45.92,45.93,16200.0,35.7046,35.7356,35.6813,35.689,16200.0
2011-04-19 10:40:00,45.94,45.96,45.91,45.95,6800.0,35.6968,35.7123,35.6735,35.7046,6800.0
2011-04-19 10:45:00,45.95,46.0,45.94,45.99,19400.0,35.7046,35.7434,35.6968,35.7356,19400.0
2011-04-19 10:50:00,46.01,46.02,45.97,46.01,18800.0,35.7512,35.759,35.7201,35.7512,18800.0
2011-04-19 10:55:00,46.0,46.04,45.99,45.99,8800.0,35.7434,35.7745,35.7356,35.7356,8800.0
2011-04-19 11:00:00,45.99,45.99,45.91,45.93,8000.0,35.7356,35.7356,35.6735,35.689,8000.0
2011-04-19 11:05:00,45.94,45.98,45.92,45.98,9800.0,35.6968,35.7279,35.6813,35.7279,9800.0
2011-04-19 11:10:00,45.99,46.0,45.92,46.0,40200.0,35.7356,35.7434,35.6813,35.7434,40200.0
2011-04-19 11:15:00,45.99,46.02,45.96,45.99,22800.0,35.7356,35.759,35.7123,35.7356,22800.0
2011-04-19 11:20:00,45.96,45.99,45.93,45.95,4600.0,35.7123,35.7356,35.689,35.7046,4600.0
2011-04-19 11:25:00,45.95,45.96,45.91,45.92,11600.0,35.7046,35.7123,35.6735,35.6813,11600.0
2011-04-19 11:30:00,45.9,45.97,45.9,45.97,10200.0,35.6657,35.7201,35.6657,35.7201,10200.0
2011-04-19 11:35:00,45.96,45.98,45.9,45.9,12400.0,35.7123,35.7279,35.6657,35.6657,12400.0
2011-04-19 11:40:00,45.9,45.96,45.9,45.95,7200.0,35.6657,35.7123,35.6657,35.7046,7200.0
2011-04-19 11:45:00,45.97,45.99,45.92,45.97,97200.0,35.7201,35.7356,35.6813,35.7201,97200.0
2011-04-19 11:50:00,45.97,46.04,45.97,46.04,8000.0,35.7201,35.7745,35.7201,35.7745,8000.0
2011-04-19 11:55:00,46.04,46.08,46.04,46.07,9800.0,35.7745,35.8056,35.7745,35.7978,9800.0
2011-04-19 12:00:00,46.08,46.08,46.02,46.03,11200.0,35.8056,35.8056,35.759,35.7667,11200.0
2011-04-19 12:05:00,46.04,46.09,46.04,46.07,4800.0,35.7745,35.8133,35.7745,35.7978,4800.0
2011-04-19 12:10:00,46.07,46.16,46.07,46.16,10000.0,35.7978,35.8677,35.7978,35.8677,10000.0
2011-04-19 12:15:00,46.16,46.16,46.12,46.12,10800.0,35.8677,35.8677,35.8367,35.8367,10800.0
2011-04-19 12:20:00,46.13,46.14,46.11,46.14,14000.0,35.8444,35.8522,35.8289,35.8522,14000.0
2011-04-19 12:25:00,46.14,46.14,46.06,46.1,18000.0,35.8522,35.8522,35.79,35.8211,18000.0
2011-04-19 12:30:00,46.1,46.11,46.07,46.11,10800.0,35.8211,35.8289,35.7978,35.8289,10800.0
2011-04-19 12:35:00,46.1,46.13,46.09,46.12,14800.0,35.8211,35.8444,35.8133,35.8367,14800.0
2011-04-19 12:40:00,46.12,46.13,46.1,46.11,10200.0,35.8367,35.8444,35.8211,35.8289,10200.0
2011-04-19 12:45:00,46.11,46.13,46.09,46.1,14200.0,35.8289,35.8444,35.8133,35.8211,14200.0
2011-04-19 12:50:00,46.11,46.15,46.1,46.13,15000.0,35.8289,35.86,35.8211,35.8444,15000.0
2011-04-19 12:55:00,46.13,46.16,46.12,46.16,12200.0,35.8444,35.8677,35.8367,35.8677,12200.0
2011-04-19 13:00:00,46.15,46.2,46.14,46.18,18600.0,35.86,35.8988,35.8522,35.8833,18600.0
2011-04-19 13:05:00,46.19,46.2,46.15,46.17,28200.0,35.891,35.8988,35.86,35.8755,28200.0
2011-04-19 13:10:00,46.15,46.21,46.14,46.2,32200.0,35.86,35.9066,35.8522,35.8988,32200.0
2011-04-19 13:15:00,46.22,46.26,46.22,46.23,28800.0,35.9144,35.9454,35.9144,35.9221,28800.0
2011-04-19 13:20:00,46.24,46.27,46.22,46.26,74200.0,35.9299,35.9532,35.9144,35.9454,74200.0
2011-04-19 13:25:00,46.26,46.27,46.24,46.24,11400.0,35.9454,35.9532,35.9299,35.9299,11400.0
2011-04-19 13:30:00,46.25,46.27,46.24,46.25,18200.0,35.9377,35.9532,35.9299,35.9377,18200.0
2011-04-19 13:35:00,46.24,46.24,46.21,46.22,9000.0,35.9299,35.9299,35.9066,35.9144,9000.0
2011-04-19 13:40:00,46.23,46.31,46.23,46.27,20200.0,35.9221,35.9843,35.9221,35.9532,20200.0
2011-04-19 13:45:00,46.29,46.32,46.24,46.32,19200.0,35.9688,35.9921,35.9299,35.9921,19200.0
2011-04-19 13:50:00,46.33,46.33,46.27,46.27,30800.0,35.9998,35.9998,35.9532,35.9532,30800.0
2011-04-19 13:55:00,46.27,46.29,46.25,46.29,10000.0,35.9532,35.9688,35.9377,35.9688,10000.0
2011-04-19 14:00:00,46.29,46.29,46.22,46.23,37600.0,35.9688,35.9688,35.9144,35.9221,37600.0
2011-04-19 14:05:00,46.22,46.27,46.22,46.26,14800.0,35.9144,35.9532,35.9144,35.9454,14800.0
2011-04-19 14:10:00,46.27,46.29,46.26,46.27,27200.0,35.9532,35.9688,35.9454,35.9532,27200.0
2011-04-19 14:15:00,46.27,46.3,46.27,46.3,12200.0,35.9532,35.9765,35.9532,35.9765,12200.0
2011-04-19 14:20:00,46.3,46.32,46.3,46.31,40800.0,35.9765,35.9921,35.9765,35.9843,40800.0
2011-04-19 14:25:00,46.32,46.32,46.27,46.27,15000.0,35.9921,35.9921,35.9532,35.9532,15000.0
2011-04-19 14:30:00,46.27,46.3,46.26,46.27,19600.0,35.9532,35.9765,35.9454,35.9532,19600.0
2011-04-19 14:35:00,46.28,46.3,46.27,46.3,23000.0,35.961,35.9765,35.9532,35.9765,23000.0
2011-04-19 14:40:00,46.3,46.33,46.3,46.33,30000.0,35.9765,35.9998,35.9765,35.9998,30000.0
2011-04-19 14:45:00,46.33,46.34,46.31,46.32,32200.0,35.9998,36.0076,35.9843,35.9921,32200.0
2011-04-19 14:50:00,46.33,46.35,46.32,46.35,41400.0,35.9998,36.0154,35.9921,36.0154,41400.0
2011-04-19 14:55:00,46.35,46.41,46.35,46.38,28600.0,36.0154,36.062,36.0154,36.0387,28600.0
2011-04-19 15:00:00,46.38,46.43,46.38,46.4,26200.0,36.0387,36.0775,36.0387,36.0542,26200.0
2011-04-19 15:05:00,46.41,46.42,46.37,46.42,35000.0,36.062,36.0698,36.0309,36.0698,35000.0
2011-04-19 15:10:00,46.43,46.45,46.4,46.44,53200.0,36.0775,36.0931,36.0542,36.0853,53200.0
2011-04-19 15:15:00,46.44,46.46,46.41,46.46,36400.0,36.0853,36.1008,36.062,36.1008,36400.0
2011-04-19 15:20:00,46.45,46.46,46.42,46.44,41400.0,36.0931,36.1008,36.0698,36.0853,41400.0
2011-04-19 15:25:00,46.44,46.49,46.44,46.46,36400.0,36.0853,36.1242,36.0853,36.1008,36400.0
2011-04-19 15:30:00,46.46,46.47,46.45,46.46,39400.0,36.1008,36.1086,36.0931,36.1008,39400.0
2011-04-19 15:35:00,46.45,46.51,46.45,46.51,37200.0,36.0931,36.1397,36.0931,36.1397,37200.0
2011-04-19 15:40:00,46.51,46.52,46.5,46.51,53800.0,36.1397,36.1475,36.1319,36.1397,53800.0
2011-04-19 15:45:00,46.5,46.51,46.47,46.49,67200.0,36.1319,36.1397,36.1086,36.1242,67200.0
2011-04-19 15:50:00,46.5,46.58,46.49,46.54,61000.0,36.1319,36.1941,36.1242,36.163,61000.0
2011-04-19 15:55:00,46.55,46.6,46.54,46.58,96600.0,36.1708,36.2096,36.163,36.1941,96600.0
2011-04-20 09:30:00,47.23,47.46,47.18,47.23,55800.0,36.6992,36.8779,36.6603,36.6992,55800.0
2011-04-20 09:35:00,47.24,47.3,47.08,47.09,55000.0,36.7069,36.7536,36.5826,36.5904,55000.0
2011-04-20 09:40:00,47.1,47.13,47.04,47.05,32400.0,36.5981,36.6215,36.5515,36.5593,32400.0
2011-04-20 09:45:00,47.06,47.15,47.06,47.15,28600.0,36.5671,36.637,36.5671,36.637,28600.0
2011-04-20 09:50:00,47.16,47.16,47.06,47.08,26000.0,36.6448,36.6448,36.5671,36.5826,26000.0
2011-04-20 09:55:00,47.08,47.12,47.01,47.04,54800.0,36.5826,36.6137,36.5282,36.5515,54800.0
2011-04-20 10:00:00,47.03,47.13,46.95,47.03,47200.0,36.5438,36.6215,36.4816,36.5438,47200.0
2011-04-20 10:05:00,47.03,47.27,47.02,47.24,51000.0,36.5438,36.7302,36.536,36.7069,51000.0
2011-04-20 10:10:00,47.25,47.33,47.24,47.29,21600.0,36.7147,36.7769,36.7069,36.7458,21600.0
2011-04-20 10:15:00,47.29,47.38,47.27,47.27,26200.0,36.7458,36.8157,36.7302,36.7302,26200.0
2011-04-20 10:20:00,47.28,47.34,47.26,47.3,12600.0,36.738,36.7846,36.7225,36.7536,12600.0
2011-04-20 10:25:00,47.31,47.35,47.3,47.32,23400.0,36.7613,36.7924,36.7536,36.7691,23400.0
2011-04-20 10:30:00,47.35,47.41,47.33,47.38,22600.0,36.7924,36.839,36.7769,36.8157,22600.0
2011-04-20 10:35:00,47.38,47.4,47.34,47.39,21200.0,36.8157,36.8313,36.7846,36.8235,21200.0
2011-04-20 10:40:00,47.39,47.39,47.3,47.3,28800.0,36.8235,36.8235,36.7536,36.7536,28800.0
2011-04-20 10:45:00,47.3,47.35,47.29,47.3,26000.0,36.7536,36.7924,36.7458,36.7536,26000.0
2011-04-20 10:50:00,47.3,47.35,47.27,47.31,16400.0,36.7536,36.7924,36.7302,36.7613,16400.0
2011-04-20 10:55:00,47.31,47.33,47.25,47.29,16200.0,36.7613,36.7769,36.7147,36.7458,16200.0
2011-04-20 11:00:00,47.3,47.3,47.25,47.27,9200.0,36.7536,36.7536,36.7147,36.7302,9200.0
2011-04-20 11:05:00,47.27,47.28,47.09,47.09,163000.0,36.7302,36.738,36.5904,36.5904,163000.0
2011-04-20 11:10:00,47.09,47.09,46.94,46.95,46600.0,36.5904,36.5904,36.4738,36.4816,46600.0
2011-04-20 11:15:00,46.96,46.97,46.91,46.95,27200.0,36.4894,36.4971,36.4505,36.4816,27200.0
2011-04-20 11:20:00,46.95,46.98,46.92,46.96,18600.0,36.4816,36.5049,36.4583,36.4894,18600.0
2011-04-20 11:25:00,46.96,46.99,46.9,46.95,21200.0,36.4894,36.5127,36.4427,36.4816,21200.0
2011-04-20 11:30:00,46.95,46.97,46.92,46.95,20400.0,36.4816,36.4971,36.4583,36.4816,20400.0
2011-04-20 11:35:00,46.94,46.95,46.88,46.92,10000.0,36.4738,36.4816,36.4272,36.4583,10000.0
2011-04-20 11:40:00,46.94,46.95,46.88,46.88,16200.0,36.4738,36.4816,36.4272,36.4272,16200.0
2011-04-20 11:45:00,46.88,46.93,46.85,46.93,12600.0,36.4272,36.4661,36.4039,36.4661,12600.0
2011-04-20 11:50:00,46.93,46.96,46.85,46.88,34600.0,36.4661,36.4894,36.4039,36.4272,34600.0
2011-04-20 11:55:00,46.88,46.89,46.82,46.84,46400.0,36.4272,36.435,36.3806,36.3961,46400.0
2011-04-20 12:00:00,46.85,46.94,46.85,46.87,36000.0,36.4039,36.4738,36.4039,36.4194,36000.0
2011-04-20 12:05:00,46.88,46.94,46.87,46.93,8600.0,36.4272,36.4738,36.4194,36.4661,8600.0
2011-04-20 12:10:00,46.94,46.95,46.85,46.86,7800.0,36.4738,36.4816,36.4039,36.4117,7800.0
2011-04-20 12:15:00,46.88,46.91,46.85,46.85,18400.0,36.4272,36.4505,36.4039,36.4039,18400.0
2011-04-20 12:20:00,46.85,46.89,46.84,46.88,14800.0,36.4039,36.435,36.3961,36.4272,14800.0
2011-04-20 12:25:00,46.85,46.93,46.85,46.88,13400.0,36.4039,36.4661,36.4039,36.4272,13400.0
2011-04-20 12:30:00,46.88,46.97,46.88,46.95,33600.0,36.4272,36.4971,36.4272,36.4816,33600.0
2011-04-20 12:35:00,46.95,46.97,46.9,46.91,14600.0,36.4816,36.4971,36.4427,36.4505,14600.0
2011-04-20 12:40:00,46.93,46.94,46.88,46.91,6800.0,36.4661,36.4738,36.4272,36.4505,6800.0
2011-04-20 12:45:00,46.91,46.95,46.88,46.88,9400.0,36.4505,36.4816,36.4272,36.4272,9400.0
2011-04-20 12:50:00,46.85,46.93,46.85,46.93,7200.0,36.4039,36.4661,36.4039,36.4661,7200.0
2011-04-20 12:55:00,46.92,46.95,46.88,46.88,27800.0,36.4583,36.4816,36.4272,36.4272,27800.0
2011-04-20 13:00:00,46.87,46.97,46.85,46.94,68800.0,36.4194,36.4971,36.4039,36.4738,68800.0
2011-04-20 13:05:00,46.94,46.97,46.84,46.87,30200.0,36.4738,36.4971,36.3961,36.4194,30200.0
2011-04-20 13:10:00,46.85,46.92,46.84,46.85,11000.0,36.4039,36.4583,36.3961,36.4039,11000.0
2011-04-20 13:15:00,46.85,46.92,46.83,46.86,8000.0,36.4039,36.4583,36.3883,36.4117,8000.0
2011-04-20 13:20:00,46.85,46.92,46.84,46.85,12400.0,36.4039,36.4583,36.3961,36.4039,12400.0
2011-04-20 13:25:00,46.86,46.96,46.86,46.95,12000.0,36.4117,36.4894,36.4117,36.4816,12000.0
2011-04-20 13:30:00,46.93,46.94,46.9,46.92,26800.0,36.4661,36.4738,36.4427,36.4583,26800.0
2011-04-20 13:35:00,46.91,46.91,46.86,46.87,15800.0,36.4505,36.4505,36.4117,36.4194,15800.0
2011-04-20 13:40:00,46.87,46.88,46.81,46.85,16600.0,36.4194,36.4272,36.3728,36.4039,16600.0
2011-04-20 13:45:00,46.87,46.91,46.85,46.88,6000.0,36.4194,36.4505,36.4039,36.4272,6000.0
2011-04-20 13:50:00,46.88,46.97,46.88,46.96,22200.0,36.4272,36.4971,36.4272,36.4894,22200.0
2011-04-20 13:55:00,46.97,46.97,46.92,46.93,14200.0,36.4971,36.4971,36.4583,36.4661,14200.0
2011-04-20 14:00:00,46.95,46.95,46.88,46.88,8600.0,36.4816,36.4816,36.4272,36.4272,8600.0
2011-04-20 14:05:00,46.88,46.88,46.8,46.83,15400.0,36.4272,36.4272,36.365,36.3883,15400.0
2011-04-20 14:10:00,46.83,46.92,46.83,46.87,19400.0,36.3883,36.4583,36.3883,36.4194,19400.0
2011-04-20 14:15:00,46.88,46.97,46.88,46.96,19000.0,36.4272,36.4971,36.4272,36.4894,19000.0
2011-04-20 14:20:00,46.95,47.03,46.95,46.97,43600.0,36.4816,36.5438,36.4816,36.4971,43600.0
2011-04-20 14:25:00,46.97,47.04,46.96,47.03,27800.0,36.4971,36.5515,36.4894,36.5438,27800.0
2011-04-20 14:30:00,47.02,47.04,46.97,47.04,40800.0,36.536,36.5515,36.4971,36.5515,40800.0
2011-04-20 14:35:00,47.03,47.11,47.02,47.11,43600.0,36.5438,36.6059,36.536,36.6059,43600.0
2011-04-20 14:40:00,47.12,47.18,47.12,47.17,39200.0,36.6137,36.6603,36.6137,36.6525,39200.0
2011-04-20 14:45:00,47.17,47.21,47.16,47.19,40200.0,36.6525,36.6836,36.6448,36.6681,40200.0
2011-04-20 14:50:00,47.19,47.24,47.15,47.19,33200.0,36.6681,36.7069,36.637,36.6681,33200.0
2011-04-20 14:55:00,47.19,47.19,47.12,47.14,24400.0,36.6681,36.6681,36.6137,36.6292,24400.0
2011-04-20 15:00:00,47.14,47.15,47.08,47.08,42400.0,36.6292,36.637,36.5826,36.5826,42400.0
2011-04-20 15:05:00,47.08,47.13,47.06,47.1,32000.0,36.5826,36.6215,36.5671,36.5981,32000.0
2011-04-20 15:10:00,47.09,47.17,47.07,47.15,47400.0,36.5904,36.6525,36.5748,36.637,47400.0
2011-04-20 15:15:00,47.14,47.19,47.13,47.18,41000.0,36.6292,36.6681,36.6215,36.6603,41000.0
2011-04-20 15:20:00,47.17,47.17,47.08,47.16,40600.0,36.6525,36.6525,36.5826,36.6448,40600.0
2011-04-20 15:25:00,47.17,47.35,47.16,47.34,147200.0,36.6525,36.7924,36.6448,36.7846,147200.0
2011-04-20 15:30:00,47.34,47.34,47.26,47.26,67800.0,36.7846,36.7846,36.7225,36.7225,67800.0
2011-04-20 15:35:00,47.26,47.38,47.26,47.35,110600.0,36.7225,36.8157,36.7225,36.7924,110600.0
2011-04-20 15:40:00,47.34,47.42,47.34,47.42,93200.0,36.7846,36.8468,36.7846,36.8468,93200.0
2011-04-20 15:45:00,47.42,47.48,47.37,47.44,176600.0,36.8468,36.8934,36.8079,36.8623,176600.0
2011-04-20 15:50:00,47.43,47.44,47.28,47.28,145400.0,36.8546,36.8623,36.738,36.738,145400.0
2011-04-20 15:55:00,47.29,47.32,47.21,47.3,222000.0,36.7458,36.7691,36.6836,36.7536,222000.0
2011-04-21 09:30:00,47.31,47.65,47.31,47.6,60800.0,36.7613,37.0255,36.7613,36.9867,60800.0
2011-04-21 09:35:00,47.6,47.87,47.58,47.79,49200.0,36.9867,37.1965,36.9711,37.1343,49200.0
2011-04-21 09:40:00,47.79,47.79,47.66,47.66,63000.0,37.1343,37.1343,37.0333,37.0333,63000.0
2011-04-21 09:45:00,47.65,47.67,47.59,47.64,27600.0,37.0255,37.0411,36.9789,37.0177,27600.0
2011-04-21 09:50:00,47.63,47.65,47.53,47.56,42200.0,37.01,37.0255,36.9323,36.9556,42200.0
2011-04-21 09:55:00,47.56,47.59,47.4,47.42,43400.0,36.9556,36.9789,36.8313,36.8468,43400.0
2011-04-21 10:00:00,47.43,47.49,47.14,47.32,95200.0,36.8546,36.9012,36.6292,36.7691,95200.0
2011-04-21 10:05:00,47.32,47.36,47.25,47.31,36000.0,36.7691,36.8002,36.7147,36.7613,36000.0
2011-04-21 10:10:00,47.32,47.32,47.19,47.21,20400.0,36.7691,36.7691,36.6681,36.6836,20400.0
2011-04-21 10:15:00,47.21,47.22,47.13,47.16,59800.0,36.6836,36.6914,36.6215,36.6448,59800.0
2011-04-21 10:20:00,47.18,47.22,47.12,47.12,34800.0,36.6603,36.6914,36.6137,36.6137,34800.0
2011-04-21 10:25:00,47.13,47.15,47.04,47.07,26800.0,36.6215,36.637,36.5515,36.5748,26800.0
2011-04-21 10:30:00,47.05,47.11,47.02,47.02,15000.0,36.5593,36.6059,36.536,36.536,15000.0
2011-04-21 10:35:00,47.05,47.06,47.01,47.04,15000.0,36.5593,36.5671,36.5282,36.5515,15000.0
2011-04-21 10:40:00,47.02,47.24,46.96,47.16,76400.0,36.536,36.7069,36.4894,36.6448,76400.0
2011-04-21 10:45:00,47.17,47.21,47.06,47.08,33400.0,36.6525,36.6836,36.5671,36.5826,33400.0
2011-04-21 10:50:00,47.1,47.16,47.09,47.16,10000.0,36.5981,36.6448,36.5904,36.6448,10000.0
2011-04-21 10:55:00,47.16,47.2,47.12,47.12,15000.0,36.6448,36.6759,36.6137,36.6137,15000.0
2011-04-21 11:00:00,47.12,47.17,47.12,47.15,13600.0,36.6137,36.6525,36.6137,36.637,13600.0
2011-04-21 11:05:00,47.16,47.16,47.12,47.15,5800.0,36.6448,36.6448,36.6137,36.637,5800.0
2011-04-21 11:10:00,47.13,47.14,47.12,47.13,7600.0,36.6215,36.6292,36.6137,36.6215,7600.0
2011-04-21 11:15:00,47.14,47.15,47.1,47.15,14200.0,36.6292,36.637,36.5981,36.637,14200.0
2011-04-21 11:20:00,47.13,47.15,47.1,47.12,18800.0,36.6215,36.637,36.5981,36.6137,18800.0
2011-04-21 11:25:00,47.12,47.16,47.11,47.14,9000.0,36.6137,36.6448,36.6059,36.6292,9000.0
2011-04-21 11:30:00,47.16,47.18,47.1,47.1,17200.0,36.6448,36.6603,36.5981,36.5981,17200.0
2011-04-21 11:35:00,47.1,47.1,47.08,47.08,12800.0,36.5981,36.5981,36.5826,36.5826,12800.0
2011-04-21 11:40:00,47.1,47.12,47.05,47.05,18600.0,36.5981,36.6137,36.5593,36.5593,18600.0
2011-04-21 11:45:00,47.05,47.07,47.03,47.06,10200.0,36.5593,36.5748,36.5438,36.5671,10200.0
2011-04-21 11:50:00,47.06,47.08,47.02,47.02,18200.0,36.5671,36.5826,36.536,36.536,18200.0
2011-04-21 11:55:00,47.02,47.02,46.98,46.99,5800.0,36.536,36.536,36.5049,36.5127,5800.0
2011-04-21 12:00:00,47.02,47.06,47.02,47.05,13800.0,36.536,36.5671,36.536,36.5593,13800.0
2011-04-21 12:05:00,47.05,47.08,47.04,47.07,8000.0,36.5593,36.5826,36.5515,36.5748,8000.0
2011-04-21 12:10:00,47.06,47.08,47.03,47.06,11200.0,36.5671,36.5826,36.5438,36.5671,11200.0
2011-04-21 12:15:00,47.06,47.07,47.04,47.05,11400.0,36.5671,36.5748,36.5515,36.5593,11400.0
2011-04-21 12:20:00,47.06,47.08,47.05,47.08,3600.0,36.5671,36.5826,36.5593,36.5826,3600.0
2011-04-21 12:25:00,47.09,47.14,47.01,47.04,90800.0,36.5904,36.6292,36.5282,36.5515,90800.0
2011-04-21 12:30:00,47.05,47.05,47.04,47.04,6000.0,36.5593,36.5593,36.5515,36.5515,6000.0
2011-04-21 12:35:00,47.04,47.05,47.0,47.03,13000.0,36.5515,36.5593,36.5204,36.5438,13000.0
2011-04-21 12:40:00,47.05,47.1,47.01,47.06,17000.0,36.5593,36.5981,36.5282,36.5671,17000.0
2011-04-21 12:45:00,47.04,47.12,47.04,47.09,12600.0,36.5515,36.6137,36.5515,36.5904,12600.0
2011-04-21 12:50:00,47.09,47.1,47.08,47.1,7800.0,36.5904,36.5981,36.5826,36.5981,7800.0
2011-04-21 12:55:00,47.12,47.12,47.05,47.08,11600.0,36.6137,36.6137,36.5593,36.5826,11600.0
2011-04-21 13:00:00,47.07,47.08,47.05,47.06,6800.0,36.5748,36.5826,36.5593,36.5671,6800.0
2011-04-21 13:05:00,47.08,47.08,47.05,47.06,10400.0,36.5826,36.5826,36.5593,36.5671,10400.0
2011-04-21 13:10:00,47.06,47.07,47.04,47.04,18600.0,36.5671,36.5748,36.5515,36.5515,18600.0
2011-04-21 13:15:00,47.04,47.06,47.04,47.04,10800.0,36.5515,36.5671,36.5515,36.5515,10800.0
2011-04-21 13:20:00,47.04,47.05,47.02,47.02,16200.0,36.5515,36.5593,36.536,36.536,16200.0
2011-04-21 13:25:00,47.02,47.05,47.02,47.04,7800.0,36.536,36.5593,36.536,36.5515,7800.0
2011-04-21 13:30:00,47.04,47.05,47.01,47.02,15200.0,36.5515,36.5593,36.5282,36.536,15200.0
2011-04-21 13:35:00,47.02,47.03,47.01,47.03,8400.0,36.536,36.5438,36.5282,36.5438,8400.0
2011-04-21 13:40:00,47.02,47.07,47.02,47.06,7000.0,36.536,36.5748,36.536,36.5671,7000.0
2011-04-21 13:45:00,47.06,47.07,47.05,47.06,8600.0,36.5671,36.5748,36.5593,36.5671,8600.0
2011-04-21 13:50:00,47.06,47.12,47.06,47.12,28400.0,36.5671,36.6137,36.5671,36.6137,28400.0
2011-04-21 13:55:00,47.1,47.12,47.08,47.08,6400.0,36.5981,36.6137,36.5826,36.5826,6400.0
2011-04-21 14:00:00,47.08,47.11,47.06,47.1,11600.0,36.5826,36.6059,36.5671,36.5981,11600.0
2011-04-21 14:05:00,47.1,47.1,47.09,47.1,8400.0,36.5981,36.5981,36.5904,36.5981,8400.0
2011-04-21 14:10:00,47.1,47.12,47.08,47.1,17600.0,36.5981,36.6137,36.5826,36.5981,17600.0
2011-04-21 14:15:00,47.1,47.1,47.09,47.1,16000.0,36.5981,36.5981,36.5904,36.5981,16000.0
2011-04-21 14:20:00,47.1,47.13,47.1,47.12,3800.0,36.5981,36.6215,36.5981,36.6137,3800.0
2011-04-21 14:25:00,47.13,47.17,47.12,47.13,21200.0,36.6215,36.6525,36.6137,36.6215,21200.0
2011-04-21 14:30:00,47.12,47.16,47.12,47.13,16400.0,36.6137,36.6448,36.6137,36.6215,16400.0
2011-04-21 14:35:00,47.13,47.16,47.11,47.15,18400.0,36.6215,36.6448,36.6059,36.637,18400.0
2011-04-21 14:40:00,47.15,47.2,47.13,47.19,17600.0,36.637,36.6759,36.6215,36.6681,17600.0
2011-04-21 14:45:00,47.2,47.31,47.2,47.29,56200.0,36.6759,36.7613,36.6759,36.7458,56200.0
2011-04-21 14:50:00,47.29,47.33,47.29,47.33,16200.0,36.7458,36.7769,36.7458,36.7769,16200.0
2011-04-21 14:55:00,47.33,47.34,47.29,47.33,23400.0,36.7769,36.7846,36.7458,36.7769,23400.0
2011-04-21 15:00:00,47.33,47.35,47.32,47.33,33000.0,36.7769,36.7924,36.7691,36.7769,33000.0
2011-04-21 15:05:00,47.33,47.33,47.27,47.29,22600.0,36.7769,36.7769,36.7302,36.7458,22600.0
2011-04-21 15:10:00,47.29,47.33,47.29,47.3,30800.0,36.7458,36.7769,36.7458,36.7536,30800.0
2011-04-21 15:15:00,47.31,47.34,47.29,47.31,18000.0,36.7613,36.7846,36.7458,36.7613,18000.0
2011-04-21 15:20:00,47.31,47.32,47.28,47.3,20400.0,36.7613,36.7691,36.738,36.7536,20400.0
2011-04-21 15:25:00,47.3,47.32,47.27,47.29,23800.0,36.7536,36.7691,36.7302,36.7458,23800.0
2011-04-21 15:30:00,47.28,47.34,47.26,47.32,22600.0,36.738,36.7846,36.7225,36.7691,22600.0
2011-04-21 15:35:00,47.32,47.35,47.26,47.29,54000.0,36.7691,36.7924,36.7225,36.7458,54000.0
2011-04-21 15:40:00,47.29,47.32,47.27,47.3,28200.0,36.7458,36.7691,36.7302,36.7536,28200.0
2011-04-21 15:45:00,47.32,47.33,47.26,47.31,47000.0,36.7691,36.7769,36.7225,36.7613,47000.0
2011-04-21 15:50:00,47.3,47.31,47.28,47.3,45200.0,36.7536,36.7613,36.738,36.7536,45200.0
2011-04-21 15:55:00,47.3,47.34,47.25,47.34,120800.0,36.7536,36.7846,36.7147,36.7846,120800.0
2011-04-25 09:30:00,47.44,47.5,47.38,47.48,44800.0,36.8623,36.909,36.8157,36.8934,44800.0
2011-04-25 09:35:00,47.47,47.47,47.34,47.34,18400.0,36.8856,36.8856,36.7846,36.7846,18400.0
2011-04-25 09:40:00,47.35,47.35,47.24,47.3,12800.0,36.7924,36.7924,36.7069,36.7536,12800.0
2011-04-25 09:45:00,47.29,47.39,47.27,47.38,16800.0,36.7458,36.8235,36.7302,36.8157,16800.0
2011-04-25 09:50:00,47.38,47.42,47.21,47.21,44400.0,36.8157,36.8468,36.6836,36.6836,44400.0
2011-04-25 09:55:00,47.19,47.24,47.1,47.24,20000.0,36.6681,36.7069,36.5981,36.7069,20000.0
2011-04-25 10:00:00,47.25,47.31,47.1,47.1,22600.0,36.7147,36.7613,36.5981,36.5981,22600.0
2011-04-25 10:05:00,47.1,47.1,46.95,46.95,16600.0,36.5981,36.5981,36.4816,36.4816,16600.0
2011-04-25 10:10:00,46.94,46.97,46.91,46.91,13200.0,36.4738,36.4971,36.4505,36.4505,13200.0
2011-04-25 10:15:00,46.93,46.99,46.92,46.96,17600.0,36.4661,36.5127,36.4583,36.4894,17600.0
2011-04-25 10:20:00,46.95,46.95,46.84,46.92,17400.0,36.4816,36.4816,36.3961,36.4583,17400.0
2011-04-25 10:25:00,46.92,46.94,46.86,46.94,19000.0,36.4583,36.4738,36.4117,36.4738,19000.0
2011-04-25 10:30:00,46.92,46.92,46.85,46.85,10000.0,36.4583,36.4583,36.4039,36.4039,10000.0
2011-04-25 10:35:00,46.85,46.9,46.79,46.85,22600.0,36.4039,36.4427,36.3573,36.4039,22600.0
2011-04-25 10:40:00,46.84,46.85,46.81,46.83,7800.0,36.3961,36.4039,36.3728,36.3883,7800.0
2011-04-25 10:45:00,46.84,46.84,46.74,46.8,16600.0,36.3961,36.3961,36.3184,36.365,16600.0
2011-04-25 10:50:00,46.77,46.79,46.73,46.74,9000.0,36.3417,36.3573,36.3106,36.3184,9000.0
2011-04-25 10:55:00,46.72,46.75,46.65,46.71,14200.0,36.3029,36.3262,36.2485,36.2951,14200.0
2011-04-25 11:00:00,46.71,46.73,46.67,46.67,11200.0,36.2951,36.3106,36.264,36.264,11200.0
2011-04-25 11:05:00,46.67,46.79,46.6,46.68,59200.0,36.264,36.3573,36.2096,36.2718,59200.0
2011-04-25 11:10:00,46.69,46.72,46.67,46.69,15600.0,36.2796,36.3029,36.264,36.2796,15600.0
2011-04-25 11:15:00,46.69,46.72,46.65,46.71,5400.0,36.2796,36.3029,36.2485,36.2951,5400.0
2011-04-25 11:20:00,46.7,46.72,46.66,46.72,8400.0,36.2873,36.3029,36.2563,36.3029,8400.0
2011-04-25 11:25:00,46.71,46.71,46.63,46.71,9800.0,36.2951,36.2951,36.2329,36.2951,9800.0
2011-04-25 11:30:00,46.7,46.81,46.69,46.79,12800.0,36.2873,36.3728,36.2796,36.3573,12800.0
2011-04-25 11:35:00,46.77,46.77,46.75,46.77,4400.0,36.3417,36.3417,36.3262,36.3417,4400.0
2011-04-25 11:40:00,46.79,46.81,46.76,46.78,7600.0,36.3573,36.3728,36.334,36.3495,7600.0
2011-04-25 11:45:00,46.8,46.82,46.76,46.77,5200.0,36.365,36.3806,36.334,36.3417,5200.0
2011-04-25 11:50:00,46.8,46.85,46.8,46.82,5200.0,36.365,36.4039,36.365,36.3806,5200.0
2011-04-25 11:55:00,46.84,46.9,46.83,46.87,12000.0,36.3961,36.4427,36.3883,36.4194,12000.0
2011-04-25 12:00:00,46.87,46.93,46.85,46.93,5800.0,36.4194,36.4661,36.4039,36.4661,5800.0
2011-04-25 12:05:00,46.94,46.94,46.85,46.85,3800.0,36.4738,36.4738,36.4039,36.4039,3800.0
2011-04-25 12:10:00,46.85,46.89,46.83,46.89,12800.0,36.4039,36.435,36.3883,36.435,12800.0
2011-04-25 12:15:00,46.88,46.88,46.81,46.83,5600.0,36.4272,36.4272,36.3728,36.3883,5600.0
2011-04-25 12:20:00,46.84,46.84,46.8,46.82,3400.0,36.3961,36.3961,36.365,36.3806,3400.0
2011-04-25 12:25:00,46.81,46.82,46.76,46.78,5800.0,36.3728,36.3806,36.334,36.3495,5800.0
2011-04-25 12:30:00,46.82,46.82,46.77,46.78,7000.0,36.3806,36.3806,36.3417,36.3495,7000.0
2011-04-25 12:35:00,46.78,46.78,46.76,46.77,7200.0,36.3495,36.3495,36.334,36.3417,7200.0
2011-04-25 12:40:00,46.77,46.8,46.73,46.73,11400.0,36.3417,36.365,36.3106,36.3106,11400.0
2011-04-25 12:45:00,46.74,46.75,46.72,46.75,6000.0,36.3184,36.3262,36.3029,36.3262,6000.0
2011-04-25 12:50:00,46.77,46.79,46.72,46.72,33600.0,36.3417,36.3573,36.3029,36.3029,33600.0
2011-04-25 12:55:00,46.72,46.74,46.71,46.74,6400.0,36.3029,36.3184,36.2951,36.3184,6400.0
2011-04-25 13:00:00,46.74,46.76,46.73,46.74,11600.0,36.3184,36.334,36.3106,36.3184,11600.0
2011-04-25 13:05:00,46.74,46.75,46.7,46.7,8600.0,36.3184,36.3262,36.2873,36.2873,8600.0
2011-04-25 13:10:00,46.7,46.76,46.7,46.73,11600.0,36.2873,36.334,36.2873,36.3106,11600.0
2011-04-25 13:15:00,46.71,46.72,46.7,46.71,8600.0,36.2951,36.3029,36.2873,36.2951,8600.0
2011-04-25 13:20:00,46.7,46.7,46.66,46.7,16200.0,36.2873,36.2873,36.2563,36.2873,16200.0
2011-04-25 13:25:00,46.71,46.73,46.68,46.69,34200.0,36.2951,36.3106,36.2718,36.2796,34200.0
2011-04-25 13:30:00,46.68,46.69,46.67,46.69,7200.0,36.2718,36.2796,36.264,36.2796,7200.0
2011-04-25 13:35:00,46.69,46.74,46.67,46.73,6200.0,36.2796,36.3184,36.264,36.3106,6200.0
2011-04-25 13:40:00,46.74,46.74,46.68,46.69,9200.0,36.3184,36.3184,36.2718,36.2796,9200.0
2011-04-25 13:45:00,46.7,46.7,46.69,46.69,4800.0,36.2873,36.2873,36.2796,36.2796,4800.0
2011-04-25 13:50:00,46.69,46.72,46.69,46.72,7400.0,36.2796,36.3029,36.2796,36.3029,7400.0
2011-04-25 13:55:00,46.73,46.73,46.72,46.73,6200.0,36.3106,36.3106,36.3029,36.3106,6200.0
2011-04-25 14:00:00,46.73,46.79,46.72,46.76,19000.0,36.3106,36.3573,36.3029,36.334,19000.0
2011-04-25 14:05:00,46.75,46.76,46.74,46.74,5400.0,36.3262,36.334,36.3184,36.3184,5400.0
2011-04-25 14:10:00,46.75,46.77,46.72,46.73,14000.0,36.3262,36.3417,36.3029,36.3106,14000.0
2011-04-25 14:15:00,46.74,46.75,46.73,46.74,9800.0,36.3184,36.3262,36.3106,36.3184,9800.0
2011-04-25 14:20:00,46.74,46.75,46.73,46.74,10200.0,36.3184,36.3262,36.3106,36.3184,10200.0
2011-04-25 14:25:00,46.74,46.74,46.71,46.72,13600.0,36.3184,36.3184,36.2951,36.3029,13600.0
2011-04-25 14:30:00,46.71,46.73,46.71,46.73,4400.0,36.2951,36.3106,36.2951,36.3106,4400.0
2011-04-25 14:35:00,46.73,46.74,46.7,46.71,16600.0,36.3106,36.3184,36.2873,36.2951,16600.0
2011-04-25 14:40:00,46.7,46.73,46.68,46.73,10400.0,36.2873,36.3106,36.2718,36.3106,10400.0
2011-04-25 14:45:00,46.74,46.77,46.73,46.73,12000.0,36.3184,36.3417,36.3106,36.3106,12000.0
2011-04-25 14:50:00,46.74,46.79,46.73,46.79,6800.0,36.3184,36.3573,36.3106,36.3573,6800.0
2011-04-25 14:55:00,46.8,46.82,46.79,46.8,16600.0,36.365,36.3806,36.3573,36.365,16600.0
2011-04-25 15:00:00,46.81,46.85,46.81,46.85,21400.0,36.3728,36.4039,36.3728,36.4039,21400.0
2011-04-25 15:05:00,46.85,46.9,46.85,46.89,34000.0,36.4039,36.4427,36.4039,36.435,34000.0
2011-04-25 15:10:00,46.9,46.9,46.86,46.87,19800.0,36.4427,36.4427,36.4117,36.4194,19800.0
2011-04-25 15:15:00,46.87,46.88,46.82,46.84,20400.0,36.4194,36.4272,36.3806,36.3961,20400.0
2011-04-25 15:20:00,46.85,46.87,46.83,46.87,13600.0,36.4039,36.4194,36.3883,36.4194,13600.0
2011-04-25 15:25:00,46.85,46.87,46.85,46.86,29200.0,36.4039,36.4194,36.4039,36.4117,29200.0
2011-04-25 15:30:00,46.86,46.87,46.79,46.81,53000.0,36.4117,36.4194,36.3573,36.3728,53000.0
2011-04-25 15:35:00,46.81,46.82,46.76,46.76,72800.0,36.3728,36.3806,36.334,36.334,72800.0
2011-04-25 15:40:00,46.76,46.77,46.7,46.7,58600.0,36.334,36.3417,36.2873,36.2873,58600.0
2011-04-25 15:45:00,46.71,46.74,46.7,46.71,78200.0,36.2951,36.3184,36.2873,36.2951,78200.0
2011-04-25 15:50:00,46.71,46.74,46.69,46.71,67800.0,36.2951,36.3184,36.2796,36.2951,67800.0
2011-04-25 15:55:00,46.71,46.72,46.68,46.72,129800.0,36.2951,36.3029,36.2718,36.3029,129800.0
2011-04-26 09:30:00,47.04,47.04,46.78,47.0,97200.0,36.5515,36.5515,36.3495,36.5204,97200.0
2011-04-26 09:35:00,47.02,47.02,46.91,46.91,19400.0,36.536,36.536,36.4505,36.4505,19400.0
2011-04-26 09:40:00,46.93,46.93,46.79,46.84,20200.0,36.4661,36.4661,36.3573,36.3961,20200.0
2011-04-26 09:45:00,46.83,46.98,46.81,46.94,21800.0,36.3883,36.5049,36.3728,36.4738,21800.0
2011-04-26 09:50:00,46.94,47.0,46.88,46.96,22400.0,36.4738,36.5204,36.4272,36.4894,22400.0
2011-04-26 09:55:00,46.95,46.95,46.86,46.86,17400.0,36.4816,36.4816,36.4117,36.4117,17400.0
2011-04-26 10:00:00,46.88,46.98,46.88,46.96,22000.0,36.4272,36.5049,36.4272,36.4894,22000.0
2011-04-26 10:05:00,46.94,46.94,46.79,46.79,17000.0,36.4738,36.4738,36.3573,36.3573,17000.0
2011-04-26 10:10:00,46.81,46.93,46.81,46.9,29800.0,36.3728,36.4661,36.3728,36.4427,29800.0
2011-04-26 10:15:00,46.91,46.97,46.84,46.95,38200.0,36.4505,36.4971,36.3961,36.4816,38200.0
2011-04-26 10:20:00,46.97,47.02,46.96,47.01,22800.0,36.4971,36.536,36.4894,36.5282,22800.0
2011-04-26 10:25:00,47.01,47.07,46.99,46.99,17000.0,36.5282,36.5748,36.5127,36.5127,17000.0
2011-04-26 10:30:00,47.01,47.07,47.01,47.05,19600.0,36.5282,36.5748,36.5282,36.5593,19600.0
2011-04-26 10:35:00,47.04,47.09,47.04,47.07,22200.0,36.5515,36.5904,36.5515,36.5748,22200.0
2011-04-26 10:40:00,47.07,47.21,47.07,47.19,32800.0,36.5748,36.6836,36.5748,36.6681,32800.0
2011-04-26 10:45:00,47.18,47.23,47.17,47.18,19000.0,36.6603,36.6992,36.6525,36.6603,19000.0
2011-04-26 10:50:00,47.17,47.2,47.15,47.19,24200.0,36.6525,36.6759,36.637,36.6681,24200.0
2011-04-26 10:55:00,47.18,47.18,47.15,47.17,11400.0,36.6603,36.6603,36.637,36.6525,11400.0
2011-04-26 11:00:00,47.17,47.19,47.15,47.15,22400.0,36.6525,36.6681,36.637,36.637,22400.0
2011-04-26 11:05:00,47.14,47.2,47.13,47.14,30800.0,36.6292,36.6759,36.6215,36.6292,30800.0
2011-04-26 11:10:00,47.13,47.19,47.12,47.19,7800.0,36.6215,36.6681,36.6137,36.6681,7800.0
2011-04-26 11:15:00,47.18,47.18,47.13,47.15,22400.0,36.6603,36.6603,36.6215,36.637,22400.0
2011-04-26 11:20:00,47.15,47.21,47.14,47.17,10600.0,36.637,36.6836,36.6292,36.6525,10600.0
2011-04-26 11:25:00,47.17,47.21,47.17,47.19,5000.0,36.6525,36.6836,36.6525,36.6681,5000.0
2011-04-26 11:30:00,47.19,47.24,47.19,47.22,12000.0,36.6681,36.7069,36.6681,36.6914,12000.0
2011-04-26 11:35:00,47.22,47.24,47.19,47.2,6800.0,36.6914,36.7069,36.6681,36.6759,6800.0
2011-04-26 11:40:00,47.19,47.24,47.19,47.24,10400.0,36.6681,36.7069,36.6681,36.7069,10400.0
2011-04-26 11:45:00,47.24,47.25,47.24,47.25,13000.0,36.7069,36.7147,36.7069,36.7147,13000.0
2011-04-26 11:50:00,47.24,47.27,47.22,47.24,10400.0,36.7069,36.7302,36.6914,36.7069,10400.0
2011-04-26 11:55:00,47.24,47.31,47.24,47.29,15800.0,36.7069,36.7613,36.7069,36.7458,15800.0
2011-04-26 12:00:00,47.28,47.34,47.26,47.33,20600.0,36.738,36.7846,36.7225,36.7769,20600.0
2011-04-26 12:05:00,47.31,47.34,47.27,47.28,14600.0,36.7613,36.7846,36.7302,36.738,14600.0
2011-04-26 12:10:00,47.28,47.29,47.27,47.27,5400.0,36.738,36.7458,36.7302,36.7302,5400.0
2011-04-26 12:15:00,47.27,47.27,47.23,47.26,7400.0,36.7302,36.7302,36.6992,36.7225,7400.0
2011-04-26 12:20:00,47.25,47.27,47.22,47.24,18600.0,36.7147,36.7302,36.6914,36.7069,18600.0
2011-04-26 12:25:00,47.24,47.24,47.21,47.23,6400.0,36.7069,36.7069,36.6836,36.6992,6400.0
2011-04-26 12:30:00,47.22,47.25,47.2,47.24,12400.0,36.6914,36.7147,36.6759,36.7069,12400.0
2011-04-26 12:35:00,47.24,47.26,47.2,47.24,70800.0,36.7069,36.7225,36.6759,36.7069,70800.0
2011-04-26 12:40:00,47.24,47.27,47.23,47.26,25600.0,36.7069,36.7302,36.6992,36.7225,25600.0
2011-04-26 12:45:00,47.24,47.25,47.23,47.23,10600.0,36.7069,36.7147,36.6992,36.6992,10600.0
2011-04-26 12:50:00,47.24,47.26,47.21,47.23,6600.0,36.7069,36.7225,36.6836,36.6992,6600.0
2011-04-26 12:55:00,47.25,47.26,47.23,47.24,8800.0,36.7147,36.7225,36.6992,36.7069,8800.0
2011-04-26 13:00:00,47.25,47.26,47.2,47.2,9200.0,36.7147,36.7225,36.6759,36.6759,9200.0
2011-04-26 13:05:00,47.2,47.22,47.17,47.17,8200.0,36.6759,36.6914,36.6525,36.6525,8200.0
2011-04-26 13:10:00,47.18,47.23,47.18,47.22,5400.0,36.6603,36.6992,36.6603,36.6914,5400.0
2011-04-26 13:15:00,47.22,47.25,47.22,47.24,8800.0,36.6914,36.7147,36.6914,36.7069,8800.0
2011-04-26 13:20:00,47.25,47.26,47.23,47.23,7400.0,36.7147,36.7225,36.6992,36.6992,7400.0
2011-04-26 13:25:00,47.22,47.24,47.2,47.21,3800.0,36.6914,36.7069,36.6759,36.6836,3800.0
2011-04-26 13:30:00,47.2,47.2,47.14,47.14,8800.0,36.6759,36.6759,36.6292,36.6292,8800.0
2011-04-26 13:35:00,47.14,47.2,47.14,47.15,6600.0,36.6292,36.6759,36.6292,36.637,6600.0
2011-04-26 13:40:00,47.15,47.15,47.12,47.12,8800.0,36.637,36.637,36.6137,36.6137,8800.0
2011-04-26 13:45:00,47.12,47.13,47.08,47.11,14200.0,36.6137,36.6215,36.5826,36.6059,14200.0
2011-04-26 13:50:00,47.1,47.11,47.1,47.1,5600.0,36.5981,36.6059,36.5981,36.5981,5600.0
2011-04-26 13:55:00,47.1,47.11,47.08,47.08,29400.0,36.5981,36.6059,36.5826,36.5826,29400.0
2011-04-26 14:00:00,47.09,47.1,47.07,47.07,12200.0,36.5904,36.5981,36.5748,36.5748,12200.0
2011-04-26 14:05:00,47.07,47.07,47.05,47.05,12400.0,36.5748,36.5748,36.5593,36.5593,12400.0
2011-04-26 14:10:00,47.04,47.09,47.02,47.09,12000.0,36.5515,36.5904,36.536,36.5904,12000.0
2011-04-26 14:15:00,47.09,47.12,47.09,47.1,16400.0,36.5904,36.6137,36.5904,36.5981,16400.0
2011-04-26 14:20:00,47.1,47.1,47.05,47.05,14000.0,36.5981,36.5981,36.5593,36.5593,14000.0
2011-04-26 14:25:00,47.06,47.08,47.06,47.07,7800.0,36.5671,36.5826,36.5671,36.5748,7800.0
2011-04-26 14:30:00,47.07,47.09,47.06,47.09,13400.0,36.5748,36.5904,36.5671,36.5904,13400.0
2011-04-26 14:35:00,47.09,47.1,47.06,47.07,16000.0,36.5904,36.5981,36.5671,36.5748,16000.0
2011-04-26 14:40:00,47.07,47.09,47.07,47.07,11200.0,36.5748,36.5904,36.5748,36.5748,11200.0
2011-04-26 14:45:00,47.07,47.08,47.04,47.05,12600.0,36.5748,36.5826,36.5515,36.5593,12600.0
2011-04-26 14:50:00,47.05,47.05,47.04,47.05,8800.0,36.5593,36.5593,36.5515,36.5593,8800.0
2011-04-26 14:55:00,47.05,47.06,47.04,47.05,20200.0,36.5593,36.5671,36.5515,36.5593,20200.0
2011-04-26 15:00:00,47.05,47.07,47.04,47.05,24400.0,36.5593,36.5748,36.5515,36.5593,24400.0
2011-04-26 15:05:00,47.04,47.05,47.01,47.04,28400.0,36.5515,36.5593,36.5282,36.5515,28400.0
2011-04-26 15:10:00,47.04,47.12,47.02,47.11,18600.0,36.5515,36.6137,36.536,36.6059,18600.0
2011-04-26 15:15:00,47.11,47.11,47.07,47.09,26800.0,36.6059,36.6059,36.5748,36.5904,26800.0
2011-04-26 15:20:00,47.09,47.09,47.05,47.08,15000.0,36.5904,36.5904,36.5593,36.5826,15000.0
2011-04-26 15:25:00,47.08,47.1,47.06,47.06,14000.0,36.5826,36.5981,36.5671,36.5671,14000.0
2011-04-26 15:30:00,47.06,47.07,46.99,47.01,46000.0,36.5671,36.5748,36.5127,36.5282,46000.0
2011-04-26 15:35:00,47.01,47.02,46.95,46.95,26800.0,36.5282,36.536,36.4816,36.4816,26800.0
2011-04-26 15:40:00,46.95,46.99,46.94,46.98,28200.0,36.4816,36.5127,36.4738,36.5049,28200.0
2011-04-26 15:45:00,46.99,47.02,46.94,46.94,36200.0,36.5127,36.536,36.4738,36.4738,36200.0
2011-04-26 15:50:00,46.94,46.95,46.92,46.95,38000.0,36.4738,36.4816,36.4583,36.4816,38000.0
2011-04-26 15:55:00,46.95,46.99,46.93,46.99,80600.0,36.4816,36.5127,36.4661,36.5127,80600.0
2011-04-27 09:30:00,47.1,47.15,46.93,46.98,34600.0,36.5981,36.637,36.4661,36.5049,34600.0
2011-04-27 09:35:00,46.98,46.99,46.9,46.9,19200.0,36.5049,36.5127,36.4427,36.4427,19200.0
2011-04-27 09:40:00,46.9,46.91,46.77,46.77,15400.0,36.4427,36.4505,36.3417,36.3417,15400.0
2011-04-27 09:45:00,46.77,46.85,46.76,46.83,21200.0,36.3417,36.4039,36.334,36.3883,21200.0
2011-04-27 09:50:00,46.83,46.85,46.8,46.84,13400.0,36.3883,36.4039,36.365,36.3961,13400.0
2011-04-27 09:55:00,46.84,46.85,46.77,46.78,28000.0,36.3961,36.4039,36.3417,36.3495,28000.0
2011-04-27 10:00:00,46.8,46.81,46.63,46.63,27200.0,36.365,36.3728,36.2329,36.2329,27200.0
2011-04-27 10:05:00,46.63,46.67,46.63,46.63,20000.0,36.2329,36.264,36.2329,36.2329,20000.0
2011-04-27 10:10:00,46.65,46.65,46.54,46.56,16200.0,36.2485,36.2485,36.163,36.1786,16200.0
2011-04-27 10:15:00,46.55,46.55,46.47,46.52,52000.0,36.1708,36.1708,36.1086,36.1475,52000.0
2011-04-27 10:20:00,46.52,46.55,46.44,46.48,72600.0,36.1475,36.1708,36.0853,36.1164,72600.0
2011-04-27 10:25:00,46.48,46.51,46.38,46.4,17600.0,36.1164,36.1397,36.0387,36.0542,17600.0
2011-04-27 10:30:00,46.39,46.4,46.33,46.37,28400.0,36.0465,36.0542,35.9998,36.0309,28400.0
2011-04-27 10:35:00,46.37,46.4,46.34,46.38,29600.0,36.0309,36.0542,36.0076,36.0387,29600.0
2011-04-27 10:40:00,46.38,46.4,46.35,46.35,22600.0,36.0387,36.0542,36.0154,36.0154,22600.0
2011-04-27 10:45:00,46.36,46.36,46.26,46.28,42400.0,36.0231,36.0231,35.9454,35.961,42400.0
2011-04-27 10:50:00,46.27,46.28,46.22,46.26,34200.0,35.9532,35.961,35.9144,35.9454,34200.0
2011-04-27 10:55:00,46.25,46.27,46.23,46.25,26000.0,35.9377,35.9532,35.9221,35.9377,26000.0
2011-04-27 11:00:00,46.24,46.38,46.24,46.38,21000.0,35.9299,36.0387,35.9299,36.0387,21000.0
2011-04-27 11:05:00,46.38,46.45,46.38,46.43,24600.0,36.0387,36.0931,36.0387,36.0775,24600.0
2011-04-27 11:10:00,46.44,46.45,46.38,46.44,20400.0,36.0853,36.0931,36.0387,36.0853,20400.0
2011-04-27 11:15:00,46.42,46.45,46.4,46.44,14600.0,36.0698,36.0931,36.0542,36.0853,14600.0
2011-04-27 11:20:00,46.44,46.45,46.4,46.43,26000.0,36.0853,36.0931,36.0542,36.0775,26000.0
2011-04-27 11:25:00,46.43,46.48,46.42,46.45,25200.0,36.0775,36.1164,36.0698,36.0931,25200.0
2011-04-27 11:30:00,46.45,46.49,46.44,46.45,15400.0,36.0931,36.1242,36.0853,36.0931,15400.0
2011-04-27 11:35:00,46.45,46.49,46.43,46.47,36400.0,36.0931,36.1242,36.0775,36.1086,36400.0
2011-04-27 11:40:00,46.47,46.49,46.45,46.48,13800.0,36.1086,36.1242,36.0931,36.1164,13800.0
2011-04-27 11:45:00,46.48,46.53,46.48,46.53,15400.0,36.1164,36.1552,36.1164,36.1552,15400.0
2011-04-27 11:50:00,46.52,46.56,46.51,46.54,18400.0,36.1475,36.1786,36.1397,36.163,18400.0
2011-04-27 11:55:00,46.56,46.56,46.47,46.49,58800.0,36.1786,36.1786,36.1086,36.1242,58800.0
2011-04-27 12:00:00,46.48,46.58,46.47,46.57,28400.0,36.1164,36.1941,36.1086,36.1863,28400.0
2011-04-27 12:05:00,46.58,46.59,46.54,46.56,16800.0,36.1941,36.2019,36.163,36.1786,16800.0
2011-04-27 12:10:00,46.56,46.58,46.54,46.58,16400.0,36.1786,36.1941,36.163,36.1941,16400.0
2011-04-27 12:15:00,46.57,46.6,46.55,46.6,17200.0,36.1863,36.2096,36.1708,36.2096,17200.0
2011-04-27 12:20:00,46.6,46.6,46.57,46.57,16200.0,36.2096,36.2096,36.1863,36.1863,16200.0
2011-04-27 12:25:00,46.58,46.6,46.54,46.57,14600.0,36.1941,36.2096,36.163,36.1863,14600.0
2011-04-27 12:30:00,46.57,46.64,46.52,46.6,29600.0,36.1863,36.2407,36.1475,36.2096,29600.0
2011-04-27 12:35:00,46.6,46.76,46.51,46.75,44200.0,36.2096,36.334,36.1397,36.3262,44200.0
2011-04-27 12:40:00,46.75,46.76,46.64,46.68,43800.0,36.3262,36.334,36.2407,36.2718,43800.0
2011-04-27 12:45:00,46.68,46.68,46.61,46.67,17000.0,36.2718,36.2718,36.2174,36.264,17000.0
2011-04-27 12:50:00,46.67,46.7,46.65,46.7,9400.0,36.264,36.2873,36.2485,36.2873,9400.0
2011-04-27 12:55:00,46.7,46.7,46.64,46.69,14400.0,36.2873,36.2873,36.2407,36.2796,14400.0
2011-04-27 13:00:00,46.67,46.7,46.63,46.68,19400.0,36.264,36.2873,36.2329,36.2718,19400.0
2011-04-27 13:05:00,46.68,46.7,46.68,46.7,6600.0,36.2718,36.2873,36.2718,36.2873,6600.0
2011-04-27 13:10:00,46.69,46.7,46.68,46.7,6400.0,36.2796,36.2873,36.2718,36.2873,6400.0
2011-04-27 13:15:00,46.7,46.72,46.69,46.71,25600.0,36.2873,36.3029,36.2796,36.2951,25600.0
2011-04-27 13:20:00,46.71,46.71,46.68,46.7,13200.0,36.2951,36.2951,36.2718,36.2873,13200.0
2011-04-27 13:25:00,46.69,46.71,46.68,46.69,12600.0,36.2796,36.2951,36.2718,36.2796,12600.0
2011-04-27 13:30:00,46.69,46.69,46.63,46.63,15200.0,36.2796,36.2796,36.2329,36.2329,15200.0
2011-04-27 13:35:00,46.63,46.69,46.62,46.69,7800.0,36.2329,36.2796,36.2252,36.2796,7800.0
2011-04-27 13:40:00,46.68,46.72,46.68,46.71,18800.0,36.2718,36.3029,36.2718,36.2951,18800.0
2011-04-27 13:45:00,46.7,46.73,46.66,46.66,26000.0,36.2873,36.3106,36.2563,36.2563,26000.0
2011-04-27 13:50:00,46.66,46.72,46.66,46.69,27600.0,36.2563,36.3029,36.2563,36.2796,27600.0
2011-04-27 13:55:00,46.69,46.7,46.65,46.69,11800.0,36.2796,36.2873,36.2485,36.2796,11800.0
2011-04-27 14:00:00,46.69,46.73,46.68,46.7,32000.0,36.2796,36.3106,36.2718,36.2873,32000.0
2011-04-27 14:05:00,46.7,46.72,46.68,46.7,17200.0,36.2873,36.3029,36.2718,36.2873,17200.0
2011-04-27 14:10:00,46.7,46.71,46.62,46.64,17000.0,36.2873,36.2951,36.2252,36.2407,17000.0
2011-04-27 14:15:00,46.63,46.63,46.55,46.58,29000.0,36.2329,36.2329,36.1708,36.1941,29000.0
2011-04-27 14:20:00,46.58,46.64,46.58,46.63,17000.0,36.1941,36.2407,36.1941,36.2329,17000.0
2011-04-27 14:25:00,46.63,46.65,46.55,46.55,24600.0,36.2329,36.2485,36.1708,36.1708,24600.0
2011-04-27 14:30:00,46.57,46.65,46.56,46.65,28200.0,36.1863,36.2485,36.1786,36.2485,28200.0
2011-04-27 14:35:00,46.66,46.71,46.63,46.69,28400.0,36.2563,36.2951,36.2329,36.2796,28400.0
2011-04-27 14:40:00,46.71,46.71,46.65,46.65,30000.0,36.2951,36.2951,36.2485,36.2485,30000.0
2011-04-27 14:45:00,46.66,46.69,46.63,46.63,19000.0,36.2563,36.2796,36.2329,36.2329,19000.0
2011-04-27 14:50:00,46.63,46.72,46.63,46.71,20800.0,36.2329,36.3029,36.2329,36.2951,20800.0
2011-04-27 14:55:00,46.72,46.72,46.68,46.69,31600.0,36.3029,36.3029,36.2718,36.2796,31600.0
2011-04-27 15:00:00,46.7,46.75,46.7,46.73,55600.0,36.2873,36.3262,36.2873,36.3106,55600.0
2011-04-27 15:05:00,46.73,46.73,46.7,46.71,29000.0,36.3106,36.3106,36.2873,36.2951,29000.0
2011-04-27 15:10:00,46.71,46.74,46.71,46.71,20600.0,36.2951,36.3184,36.2951,36.2951,20600.0
2011-04-27 15:15:00,46.71,46.74,46.71,46.74,16800.0,36.2951,36.3184,36.2951,36.3184,16800.0
2011-04-27 15:20:00,46.74,46.77,46.72,46.76,49800.0,36.3184,36.3417,36.3029,36.334,49800.0
2011-04-27 15:25:00,46.76,46.79,46.74,46.78,20600.0,36.334,36.3573,36.3184,36.3495,20600.0
2011-04-27 15:30:00,46.77,46.81,46.77,46.81,46200.0,36.3417,36.3728,36.3417,36.3728,46200.0
2011-04-27 15:35:00,46.81,46.84,46.8,46.81,48200.0,36.3728,36.3961,36.365,36.3728,48200.0
2011-04-27 15:40:00,46.8,46.82,46.76,46.78,52000.0,36.365,36.3806,36.334,36.3495,52000.0
2011-04-27 15:45:00,46.78,46.8,46.77,46.78,47400.0,36.3495,36.365,36.3417,36.3495,47400.0
2011-04-27 15:50:00,46.77,46.81,46.77,46.79,66000.0,36.3417,36.3728,36.3417,36.3573,66000.0
2011-04-27 15:55:00,46.79,46.8,46.74,46.8,104400.0,36.3573,36.365,36.3184,36.365,104400.0
2011-04-28 09:30:00,46.78,47.01,46.73,46.99,49200.0,36.3495,36.5282,36.3106,36.5127,49200.0
2011-04-28 09:35:00,46.99,46.99,46.85,46.88,26000.0,36.5127,36.5127,36.4039,36.4272,26000.0
2011-04-28 09:40:00,46.89,46.98,46.89,46.94,10400.0,36.435,36.5049,36.435,36.4738,10400.0
2011-04-28 09:45:00,46.93,46.94,46.85,46.9,13200.0,36.4661,36.4738,36.4039,36.4427,13200.0
2011-04-28 09:50:00,46.91,47.02,46.85,47.02,17000.0,36.4505,36.536,36.4039,36.536,17000.0
2011-04-28 09:55:00,47.04,47.11,47.02,47.05,18200.0,36.5515,36.6059,36.536,36.5593,18200.0
2011-04-28 10:00:00,47.08,47.15,46.99,47.15,19600.0,36.5826,36.637,36.5127,36.637,19600.0
2011-04-28 10:05:00,47.15,47.16,47.06,47.09,16800.0,36.637,36.6448,36.5671,36.5904,16800.0
2011-04-28 10:10:00,47.1,47.1,47.07,47.1,9200.0,36.5981,36.5981,36.5748,36.5981,9200.0
2011-04-28 10:15:00,47.1,47.1,47.01,47.02,11000.0,36.5981,36.5981,36.5282,36.536,11000.0
2011-04-28 10:20:00,47.05,47.05,46.96,46.97,11000.0,36.5593,36.5593,36.4894,36.4971,11000.0
2011-04-28 10:25:00,46.96,47.02,46.95,46.97,9200.0,36.4894,36.536,36.4816,36.4971,9200.0
2011-04-28 10:30:00,46.98,47.0,46.95,46.99,6600.0,36.5049,36.5204,36.4816,36.5127,6600.0
2011-04-28 10:35:00,47.02,47.02,46.92,46.94,6600.0,36.536,36.536,36.4583,36.4738,6600.0
2011-04-28 10:40:00,46.95,47.0,46.94,46.98,4400.0,36.4816,36.5204,36.4738,36.5049,4400.0
2011-04-28 10:45:00,46.98,47.02,46.96,47.02,14800.0,36.5049,36.536,36.4894,36.536,14800.0
2011-04-28 10:50:00,47.02,47.02,46.98,47.01,17600.0,36.536,36.536,36.5049,36.5282,17600.0
2011-04-28 10:55:00,47.02,47.03,46.99,47.01,16800.0,36.536,36.5438,36.5127,36.5282,16800.0
2011-04-28 11:00:00,47.01,47.03,47.01,47.02,2600.0,36.5282,36.5438,36.5282,36.536,2600.0
2011-04-28 11:05:00,47.02,47.09,47.01,47.01,32200.0,36.536,36.5904,36.5282,36.5282,32200.0
2011-04-28 11:10:00,47.04,47.05,46.99,46.99,15800.0,36.5515,36.5593,36.5127,36.5127,15800.0
2011-04-28 11:15:00,47.02,47.02,46.98,46.98,5400.0,36.536,36.536,36.5049,36.5049,5400.0
2011-04-28 11:20:00,46.97,47.04,46.96,47.02,14400.0,36.4971,36.5515,36.4894,36.536,14400.0
2011-04-28 11:25:00,47.03,47.04,46.99,47.0,17200.0,36.5438,36.5515,36.5127,36.5204,17200.0
2011-04-28 11:30:00,46.99,47.02,46.99,47.02,7400.0,36.5127,36.536,36.5127,36.536,7400.0
2011-04-28 11:35:00,47.0,47.02,46.98,46.99,9400.0,36.5204,36.536,36.5049,36.5127,9400.0
2011-04-28 11:40:00,46.98,47.02,46.97,47.0,3200.0,36.5049,36.536,36.4971,36.5204,3200.0
2011-04-28 11:45:00,46.99,47.01,46.91,46.94,18000.0,36.5127,36.5282,36.4505,36.4738,18000.0
2011-04-28 11:50:00,46.94,46.95,46.84,46.85,14000.0,36.4738,36.4816,36.3961,36.4039,14000.0
2011-04-28 11:55:00,46.87,46.92,46.87,46.88,4400.0,36.4194,36.4583,36.4194,36.4272,4400.0
2011-04-28 12:00:00,46.9,46.91,46.83,46.85,12200.0,36.4427,36.4505,36.3883,36.4039,12200.0
2011-04-28 12:05:00,46.85,46.87,46.83,46.87,6000.0,36.4039,36.4194,36.3883,36.4194,6000.0
2011-04-28 12:10:00,46.88,46.89,46.88,46.89,800.0,36.4272,36.435,36.4272,36.435,800.0
2011-04-28 12:15:00,46.9,46.93,46.88,46.92,6600.0,36.4427,36.4661,36.4272,36.4583,6600.0
2011-04-28 12:20:00,46.94,46.94,46.91,46.92,2000.0,36.4738,36.4738,36.4505,36.4583,2000.0
2011-04-28 12:25:00,46.94,46.99,46.91,46.99,5200.0,36.4738,36.5127,36.4505,36.5127,5200.0
2011-04-28 12:30:00,46.98,46.99,46.97,46.98,4200.0,36.5049,36.5127,36.4971,36.5049,4200.0
2011-04-28 12:35:00,46.99,46.99,46.97,46.99,1400.0,36.5127,36.5127,36.4971,36.5127,1400.0
2011-04-28 12:40:00,47.01,47.02,46.98,46.99,5800.0,36.5282,36.536,36.5049,36.5127,5800.0
2011-04-28 12:45:00,46.99,46.99,46.95,46.97,4200.0,36.5127,36.5127,36.4816,36.4971,4200.0
2011-04-28 12:50:00,46.96,46.98,46.93,46.98,2800.0,36.4894,36.5049,36.4661,36.5049,2800.0
2011-04-28 12:55:00,46.98,46.98,46.93,46.93,19600.0,36.5049,36.5049,36.4661,36.4661,19600.0
2011-04-28 13:00:00,46.95,46.98,46.94,46.97,7800.0,36.4816,36.5049,36.4738,36.4971,7800.0
2011-04-28 13:05:00,46.96,47.0,46.92,46.92,16800.0,36.4894,36.5204,36.4583,36.4583,16800.0
2011-04-28 13:10:00,46.95,46.95,46.87,46.89,27400.0,36.4816,36.4816,36.4194,36.435,27400.0
2011-04-28 13:15:00,46.89,46.92,46.85,46.89,36000.0,36.435,36.4583,36.4039,36.435,36000.0
2011-04-28 13:20:00,46.88,46.94,46.84,46.91,16400.0,36.4272,36.4738,36.3961,36.4505,16400.0
2011-04-28 13:25:00,46.88,46.95,46.88,46.93,10200.0,36.4272,36.4816,36.4272,36.4661,10200.0
2011-04-28 13:30:00,46.93,46.95,46.93,46.95,2000.0,36.4661,36.4816,36.4661,36.4816,2000.0
2011-04-28 13:35:00,46.93,46.94,46.88,46.93,11000.0,36.4661,36.4738,36.4272,36.4661,11000.0
2011-04-28 13:40:00,46.94,46.96,46.93,46.96,5800.0,36.4738,36.4894,36.4661,36.4894,5800.0
2011-04-28 13:45:00,46.97,46.97,46.93,46.93,9000.0,36.4971,36.4971,36.4661,36.4661,9000.0
2011-04-28 13:50:00,46.95,46.97,46.94,46.95,5400.0,36.4816,36.4971,36.4738,36.4816,5400.0
2011-04-28 13:55:00,46.93,46.96,46.93,46.95,5800.0,36.4661,36.4894,36.4661,36.4816,5800.0
2011-04-28 14:00:00,46.94,46.95,46.93,46.93,11000.0,36.4738,36.4816,36.4661,36.4661,11000.0
2011-04-28 14:05:00,46.92,46.95,46.92,46.95,2800.0,36.4583,36.4816,36.4583,36.4816,2800.0
2011-04-28 14:10:00,46.95,46.98,46.94,46.96,7800.0,36.4816,36.5049,36.4738,36.4894,7800.0
2011-04-28 14:15:00,46.97,47.01,46.97,47.01,4000.0,36.4971,36.5282,36.4971,36.5282,4000.0
2011-04-28 14:20:00,47.01,47.01,46.99,46.99,10200.0,36.5282,36.5282,36.5127,36.5127,10200.0
2011-04-28 14:25:00,46.98,46.99,46.94,46.96,11600.0,36.5049,36.5127,36.4738,36.4894,11600.0
2011-04-28 14:30:00,46.95,46.98,46.95,46.96,7600.0,36.4816,36.5049,36.4816,36.4894,7600.0
2011-04-28 14:35:00,46.98,46.99,46.97,46.98,9000.0,36.5049,36.5127,36.4971,36.5049,9000.0
2011-04-28 14:40:00,46.99,46.99,46.96,46.98,8400.0,36.5127,36.5127,36.4894,36.5049,8400.0
2011-04-28 14:45:00,46.99,47.01,46.98,46.99,19400.0,36.5127,36.5282,36.5049,36.5127,19400.0
2011-04-28 14:50:00,46.98,47.02,46.98,47.0,25400.0,36.5049,36.536,36.5049,36.5204,25400.0
2011-04-28 14:55:00,47.01,47.01,46.99,46.99,9800.0,36.5282,36.5282,36.5127,36.5127,9800.0
2011-04-28 15:00:00,46.98,46.98,46.91,46.92,22800.0,36.5049,36.5049,36.4505,36.4583,22800.0
2011-04-28 15:05:00,46.93,46.94,46.88,46.93,9600.0,36.4661,36.4738,36.4272,36.4661,9600.0
2011-04-28 15:10:00,46.92,46.98,46.92,46.96,8800.0,36.4583,36.5049,36.4583,36.4894,8800.0
2011-04-28 15:15:00,46.96,47.0,46.96,46.97,11200.0,36.4894,36.5204,36.4894,36.4971,11200.0
2011-04-28 15:20:00,46.97,46.99,46.94,46.95,14800.0,36.4971,36.5127,36.4738,36.4816,14800.0
2011-04-28 15:25:00,46.95,47.0,46.95,46.99,9200.0,36.4816,36.5204,36.4816,36.5127,9200.0
2011-04-28 15:30:00,46.99,47.07,46.99,47.04,38800.0,36.5127,36.5748,36.5127,36.5515,38800.0
2011-04-28 15:35:00,47.07,47.07,47.02,47.04,19800.0,36.5748,36.5748,36.536,36.5515,19800.0
2011-04-28 15:40:00,47.04,47.06,47.02,47.06,42200.0,36.5515,36.5671,36.536,36.5671,42200.0
2011-04-28 15:45:00,47.08,47.09,47.04,47.07,24800.0,36.5826,36.5904,36.5515,36.5748,24800.0
2011-04-28 15:50:00,47.06,47.07,47.05,47.07,30600.0,36.5671,36.5748,36.5593,36.5748,30600.0
2011-04-28 15:55:00,47.07,47.07,47.04,47.06,95400.0,36.5748,36.5748,36.5515,36.5671,95400.0
2011-04-29 09:30:00,47.3,47.3,47.13,47.19,54400.0,36.7536,36.7536,36.6215,36.6681,54400.0
2011-04-29 09:35:00,47.19,47.27,47.17,47.27,46400.0,36.6681,36.7302,36.6525,36.7302,46400.0
2011-04-29 09:40:00,47.3,47.34,47.27,47.27,25400.0,36.7536,36.7846,36.7302,36.7302,25400.0
2011-04-29 09:45:00,47.28,47.31,47.21,47.22,25000.0,36.738,36.7613,36.6836,36.6914,25000.0
2011-04-29 09:50:00,47.22,47.24,47.21,47.24,20200.0,36.6914,36.7069,36.6836,36.7069,20200.0
2011-04-29 09:55:00,47.24,47.29,47.22,47.25,27400.0,36.7069,36.7458,36.6914,36.7147,27400.0
2011-04-29 10:00:00,47.24,47.28,47.21,47.24,23800.0,36.7069,36.738,36.6836,36.7069,23800.0
2011-04-29 10:05:00,47.26,47.27,47.22,47.23,15800.0,36.7225,36.7302,36.6914,36.6992,15800.0
2011-04-29 10:10:00,47.24,47.33,47.22,47.33,18200.0,36.7069,36.7769,36.6914,36.7769,18200.0
2011-04-29 10:15:00,47.33,47.33,47.29,47.31,28800.0,36.7769,36.7769,36.7458,36.7613,28800.0
2011-04-29 10:20:00,47.31,47.33,47.29,47.33,17600.0,36.7613,36.7769,36.7458,36.7769,17600.0
2011-04-29 10:25:00,47.31,47.33,47.29,47.32,21000.0,36.7613,36.7769,36.7458,36.7691,21000.0
2011-04-29 10:30:00,47.33,47.33,47.27,47.27,17000.0,36.7769,36.7769,36.7302,36.7302,17000.0
2011-04-29 10:35:00,47.29,47.29,47.23,47.27,13400.0,36.7458,36.7458,36.6992,36.7302,13400.0
2011-04-29 10:40:00,47.27,47.32,47.26,47.3,21800.0,36.7302,36.7691,36.7225,36.7536,21800.0
2011-04-29 10:45:00,47.29,47.31,47.27,47.29,19000.0,36.7458,36.7613,36.7302,36.7458,19000.0
2011-04-29 10:50:00,47.27,47.27,47.18,47.19,22800.0,36.7302,36.7302,36.6603,36.6681,22800.0
2011-04-29 10:55:00,47.18,47.19,47.14,47.16,31400.0,36.6603,36.6681,36.6292,36.6448,31400.0
2011-04-29 11:00:00,47.17,47.17,47.14,47.14,17600.0,36.6525,36.6525,36.6292,36.6292,17600.0
2011-04-29 11:05:00,47.14,47.16,47.08,47.13,29000.0,36.6292,36.6448,36.5826,36.6215,29000.0
2011-04-29 11:10:00,47.13,47.18,47.11,47.11,16400.0,36.6215,36.6603,36.6059,36.6059,16400.0
2011-04-29 11:15:00,47.1,47.13,47.0,47.02,23200.0,36.5981,36.6215,36.5204,36.536,23200.0
2011-04-29 11:20:00,47.0,47.02,46.95,46.96,19200.0,36.5204,36.536,36.4816,36.4894,19200.0
2011-04-29 11:25:00,46.96,46.99,46.94,46.97,22200.0,36.4894,36.5127,36.4738,36.4971,22200.0
2011-04-29 11:30:00,46.97,46.98,46.93,46.98,15400.0,36.4971,36.5049,36.4661,36.5049,15400.0
2011-04-29 11:35:00,46.97,47.01,46.95,47.0,14400.0,36.4971,36.5282,36.4816,36.5204,14400.0
2011-04-29 11:40:00,47.0,47.06,46.98,47.02,45600.0,36.5204,36.5671,36.5049,36.536,45600.0
2011-04-29 11:45:00,47.02,47.05,46.9,46.94,122000.0,36.536,36.5593,36.4427,36.4738,122000.0
2011-04-29 11:50:00,46.93,46.97,46.87,46.95,23600.0,36.4661,36.4971,36.4194,36.4816,23600.0
2011-04-29 11:55:00,46.96,46.96,46.9,46.95,16600.0,36.4894,36.4894,36.4427,36.4816,16600.0
2011-04-29 12:00:00,46.96,47.02,46.95,47.01,16000.0,36.4894,36.536,36.4816,36.5282,16000.0
2011-04-29 12:05:00,47.02,47.02,46.95,46.98,28000.0,36.536,36.536,36.4816,36.5049,28000.0
2011-04-29 12:10:00,46.98,47.0,46.94,46.94,29000.0,36.5049,36.5204,36.4738,36.4738,29000.0
2011-04-29 12:15:00,46.94,46.99,46.94,46.96,12400.0,36.4738,36.5127,36.4738,36.4894,12400.0
2011-04-29 12:20:00,46.96,47.0,46.96,46.99,10400.0,36.4894,36.5204,36.4894,36.5127,10400.0
2011-04-29 12:25:00,47.0,47.02,46.99,47.02,14000.0,36.5204,36.536,36.5127,36.536,14000.0
2011-04-29 12:30:00,47.02,47.06,47.02,47.02,15600.0,36.536,36.5671,36.536,36.536,15600.0
2011-04-29 12:35:00,47.04,47.09,47.04,47.09,9000.0,36.5515,36.5904,36.5515,36.5904,9000.0
2011-04-29 12:40:00,47.09,47.09,47.06,47.07,8200.0,36.5904,36.5904,36.5671,36.5748,8200.0
2011-04-29 12:45:00,47.07,47.1,47.07,47.09,28600.0,36.5748,36.5981,36.5748,36.5904,28600.0
2011-04-29 12:50:00,47.09,47.1,47.07,47.09,15200.0,36.5904,36.5981,36.5748,36.5904,15200.0
2011-04-29 12:55:00,47.1,47.18,47.1,47.17,23200.0,36.5981,36.6603,36.5981,36.6525,23200.0
2011-04-29 13:00:00,47.17,47.18,47.15,47.17,13600.0,36.6525,36.6603,36.637,36.6525,13600.0
2011-04-29 13:05:00,47.17,47.23,47.17,47.23,9600.0,36.6525,36.6992,36.6525,36.6992,9600.0
2011-04-29 13:10:00,47.21,47.24,47.21,47.24,16200.0,36.6836,36.7069,36.6836,36.7069,16200.0
2011-04-29 13:15:00,47.24,47.24,47.22,47.23,6600.0,36.7069,36.7069,36.6914,36.6992,6600.0
2011-04-29 13:20:00,47.24,47.24,47.23,47.24,11800.0,36.7069,36.7069,36.6992,36.7069,11800.0
2011-04-29 13:25:00,47.24,47.26,47.22,47.25,22800.0,36.7069,36.7225,36.6914,36.7147,22800.0
2011-04-29 13:30:00,47.24,47.27,47.24,47.27,14600.0,36.7069,36.7302,36.7069,36.7302,14600.0
2011-04-29 13:35:00,47.27,47.27,47.24,47.24,20000.0,36.7302,36.7302,36.7069,36.7069,20000.0
2011-04-29 13:40:00,47.24,47.25,47.21,47.21,10800.0,36.7069,36.7147,36.6836,36.6836,10800.0
2011-04-29 13:45:00,47.21,47.25,47.21,47.24,5000.0,36.6836,36.7147,36.6836,36.7069,5000.0
2011-04-29 13:50:00,47.24,47.25,47.23,47.24,7200.0,36.7069,36.7147,36.6992,36.7069,7200.0
2011-04-29 13:55:00,47.26,47.28,47.26,47.27,14600.0,36.7225,36.738,36.7225,36.7302,14600.0
2011-04-29 14:00:00,47.27,47.27,47.24,47.27,13800.0,36.7302,36.7302,36.7069,36.7302,13800.0
2011-04-29 14:05:00,47.27,47.29,47.26,47.27,12200.0,36.7302,36.7458,36.7225,36.7302,12200.0
2011-04-29 14:10:00,47.28,47.28,47.24,47.24,27400.0,36.738,36.738,36.7069,36.7069,27400.0
2011-04-29 14:15:00,47.24,47.26,47.24,47.25,18000.0,36.7069,36.7225,36.7069,36.7147,18000.0
2011-04-29 14:20:00,47.25,47.26,47.24,47.24,20000.0,36.7147,36.7225,36.7069,36.7069,20000.0
2011-04-29 14:25:00,47.24,47.3,47.24,47.27,30200.0,36.7069,36.7536,36.7069,36.7302,30200.0
2011-04-29 14:30:00,47.27,47.29,47.22,47.24,31600.0,36.7302,36.7458,36.6914,36.7069,31600.0
2011-04-29 14:35:00,47.24,47.3,47.24,47.3,18800.0,36.7069,36.7536,36.7069,36.7536,18800.0
2011-04-29 14:40:00,47.3,47.31,47.28,47.29,17600.0,36.7536,36.7613,36.738,36.7458,17600.0
2011-04-29 14:45:00,47.29,47.31,47.29,47.29,15400.0,36.7458,36.7613,36.7458,36.7458,15400.0
2011-04-29 14:50:00,47.3,47.3,47.27,47.29,8200.0,36.7536,36.7536,36.7302,36.7458,8200.0
2011-04-29 14:55:00,47.29,47.3,47.27,47.3,23400.0,36.7458,36.7536,36.7302,36.7536,23400.0
2011-04-29 15:00:00,47.29,47.29,47.22,47.22,25000.0,36.7458,36.7458,36.6914,36.6914,25000.0
2011-04-29 15:05:00,47.22,47.24,47.19,47.21,22200.0,36.6914,36.7069,36.6681,36.6836,22200.0
2011-04-29 15:10:00,47.21,47.21,47.18,47.19,10800.0,36.6836,36.6836,36.6603,36.6681,10800.0
2011-04-29 15:15:00,47.2,47.22,47.16,47.17,10600.0,36.6759,36.6914,36.6448,36.6525,10600.0
2011-04-29 15:20:00,47.16,47.18,47.15,47.16,25000.0,36.6448,36.6603,36.637,36.6448,25000.0
2011-04-29 15:25:00,47.16,47.17,47.14,47.17,18400.0,36.6448,36.6525,36.6292,36.6525,18400.0
2011-04-29 15:30:00,47.18,47.19,47.15,47.18,18000.0,36.6603,36.6681,36.637,36.6603,18000.0
2011-04-29 15:35:00,47.18,47.22,47.17,47.21,25600.0,36.6603,36.6914,36.6525,36.6836,25600.0
2011-04-29 15:40:00,47.21,47.23,47.14,47.18,46800.0,36.6836,36.6992,36.6292,36.6603,46800.0
2011-04-29 15:45:00,47.18,47.29,47.18,47.27,90600.0,36.6603,36.7458,36.6603,36.7302,90600.0
2011-04-29 15:50:00,47.29,47.31,47.27,47.3,31400.0,36.7458,36.7613,36.7302,36.7536,31400.0
2011-04-29 15:55:00,47.3,47.37,47.29,47.32,189600.0,36.7536,36.8079,36.7458,36.7691,189600.0
2011-05-02 09:30:00,47.5,47.69,47.44,47.65,64400.0,36.909,37.0566,36.8623,37.0255,64400.0
2011-05-02 09:35:00,47.68,47.68,47.55,47.57,21600.0,37.0488,37.0488,36.9478,36.9634,21600.0
2011-05-02 09:40:00,47.57,47.57,47.4,47.42,15600.0,36.9634,36.9634,36.8313,36.8468,15600.0
2011-05-02 09:45:00,47.43,47.49,47.38,47.45,20200.0,36.8546,36.9012,36.8157,36.8701,20200.0
2011-05-02 09:50:00,47.46,47.52,47.44,47.51,14800.0,36.8779,36.9245,36.8623,36.9167,14800.0
2011-05-02 09:55:00,47.51,47.6,47.51,47.52,19800.0,36.9167,36.9867,36.9167,36.9245,19800.0
2011-05-02 10:00:00,47.52,47.62,47.52,47.6,15200.0,36.9245,37.0022,36.9245,36.9867,15200.0
2011-05-02 10:05:00,47.6,47.6,47.5,47.54,20200.0,36.9867,36.9867,36.909,36.94,20200.0
2011-05-02 10:10:00,47.55,47.63,47.55,47.62,12800.0,36.9478,37.01,36.9478,37.0022,12800.0
2011-05-02 10:15:00,47.63,47.65,47.62,47.65,10400.0,37.01,37.0255,37.0022,37.0255,10400.0
2011-05-02 10:20:00,47.66,47.72,47.63,47.7,16400.0,37.0333,37.0799,37.01,37.0644,16400.0
2011-05-02 10:25:00,47.71,47.72,47.65,47.68,37800.0,37.0721,37.0799,37.0255,37.0488,37800.0
2011-05-02 10:30:00,47.69,47.74,47.67,47.74,29400.0,37.0566,37.0954,37.0411,37.0954,29400.0
2011-05-02 10:35:00,47.74,47.74,47.72,47.74,11400.0,37.0954,37.0954,37.0799,37.0954,11400.0
2011-05-02 10:40:00,47.74,47.74,47.66,47.66,54200.0,37.0954,37.0954,37.0333,37.0333,54200.0
2011-05-02 10:45:00,47.67,47.7,47.63,47.66,9000.0,37.0411,37.0644,37.01,37.0333,9000.0
2011-05-02 10:50:00,47.67,47.67,47.62,47.66,12600.0,37.0411,37.0411,37.0022,37.0333,12600.0
2011-05-02 10:55:00,47.67,47.67,47.62,47.63,7400.0,37.0411,37.0411,37.0022,37.01,7400.0
2011-05-02 11:00:00,47.63,47.64,47.59,47.64,15600.0,37.01,37.0177,36.9789,37.0177,15600.0
2011-05-02 11:05:00,47.63,47.66,47.62,47.65,11600.0,37.01,37.0333,37.0022,37.0255,11600.0
2011-05-02 11:10:00,47.63,47.66,47.6,47.61,8400.0,37.01,37.0333,36.9867,36.9944,8400.0
2011-05-02 11:15:00,47.6,47.65,47.55,47.56,34800.0,36.9867,37.0255,36.9478,36.9556,34800.0
2011-05-02 11:20:00,47.57,47.58,47.44,47.45,14200.0,36.9634,36.9711,36.8623,36.8701,14200.0
2011-05-02 11:25:00,47.45,47.45,47.38,47.38,11400.0,36.8701,36.8701,36.8157,36.8157,11400.0
2011-05-02 11:30:00,47.38,47.38,47.34,47.35,15400.0,36.8157,36.8157,36.7846,36.7924,15400.0
2011-05-02 11:35:00,47.35,47.37,47.3,47.33,9400.0,36.7924,36.8079,36.7536,36.7769,9400.0
2011-05-02 11:40:00,47.32,47.33,47.3,47.33,11800.0,36.7691,36.7769,36.7536,36.7769,11800.0
2011-05-02 11:45:00,47.32,47.34,47.29,47.31,10200.0,36.7691,36.7846,36.7458,36.7613,10200.0
2011-05-02 11:50:00,47.29,47.35,47.29,47.35,9200.0,36.7458,36.7924,36.7458,36.7924,9200.0
2011-05-02 11:55:00,47.34,47.4,47.32,47.37,54800.0,36.7846,36.8313,36.7691,36.8079,54800.0
2011-05-02 12:00:00,47.38,47.41,47.38,47.4,9400.0,36.8157,36.839,36.8157,36.8313,9400.0
2011-05-02 12:05:00,47.39,47.39,47.35,47.38,6200.0,36.8235,36.8235,36.7924,36.8157,6200.0
2011-05-02 12:10:00,47.39,47.44,47.38,47.43,58000.0,36.8235,36.8623,36.8157,36.8546,58000.0
2011-05-02 12:15:00,47.45,47.46,47.38,47.41,11600.0,36.8701,36.8779,36.8157,36.839,11600.0
2011-05-02 12:20:00,47.41,47.42,47.32,47.32,11200.0,36.839,36.8468,36.7691,36.7691,11200.0
2011-05-02 12:25:00,47.31,47.32,47.16,47.18,16600.0,36.7613,36.7691,36.6448,36.6603,16600.0
2011-05-02 12:30:00,47.16,47.17,47.09,47.17,12000.0,36.6448,36.6525,36.5904,36.6525,12000.0
2011-05-02 12:35:00,47.17,47.19,47.16,47.19,9400.0,36.6525,36.6681,36.6448,36.6681,9400.0
2011-05-02 12:40:00,47.18,47.22,47.12,47.21,34800.0,36.6603,36.6914,36.6137,36.6836,34800.0
2011-05-02 12:45:00,47.21,47.21,47.14,47.14,6800.0,36.6836,36.6836,36.6292,36.6292,6800.0
2011-05-02 12:50:00,47.15,47.17,47.12,47.12,7000.0,36.637,36.6525,36.6137,36.6137,7000.0
2011-05-02 12:55:00,47.15,47.17,47.13,47.13,8600.0,36.637,36.6525,36.6215,36.6215,8600.0
2011-05-02 13:00:00,47.12,47.16,47.1,47.13,6400.0,36.6137,36.6448,36.5981,36.6215,6400.0
2011-05-02 13:05:00,47.16,47.16,47.13,47.15,4600.0,36.6448,36.6448,36.6215,36.637,4600.0
2011-05-02 13:10:00,47.16,47.18,47.15,47.16,5200.0,36.6448,36.6603,36.637,36.6448,5200.0
2011-05-02 13:15:00,47.18,47.21,47.17,47.2,10000.0,36.6603,36.6836,36.6525,36.6759,10000.0
2011-05-02 13:20:00,47.2,47.21,47.18,47.18,10000.0,36.6759,36.6836,36.6603,36.6603,10000.0
2011-05-02 13:25:00,47.19,47.24,47.19,47.23,10400.0,36.6681,36.7069,36.6681,36.6992,10400.0
2011-05-02 13:30:00,47.23,47.27,47.21,47.26,7600.0,36.6992,36.7302,36.6836,36.7225,7600.0
2011-05-02 13:35:00,47.27,47.3,47.25,47.3,19800.0,36.7302,36.7536,36.7147,36.7536,19800.0
2011-05-02 13:40:00,47.3,47.33,47.27,47.3,18000.0,36.7536,36.7769,36.7302,36.7536,18000.0
2011-05-02 13:45:00,47.3,47.33,47.29,47.3,19400.0,36.7536,36.7769,36.7458,36.7536,19400.0
2011-05-02 13:50:00,47.31,47.31,47.26,47.27,6600.0,36.7613,36.7613,36.7225,36.7302,6600.0
2011-05-02 13:55:00,47.27,47.3,47.27,47.29,13200.0,36.7302,36.7536,36.7302,36.7458,13200.0
2011-05-02 14:00:00,47.3,47.3,47.29,47.3,11200.0,36.7536,36.7536,36.7458,36.7536,11200.0
2011-05-02 14:05:00,47.3,47.34,47.29,47.3,12400.0,36.7536,36.7846,36.7458,36.7536,12400.0
2011-05-02 14:10:00,47.3,47.33,47.3,47.33,12400.0,36.7536,36.7769,36.7536,36.7769,12400.0
2011-05-02 14:15:00,47.32,47.34,47.3,47.31,7000.0,36.7691,36.7846,36.7536,36.7613,7000.0
2011-05-02 14:20:00,47.31,47.31,47.24,47.24,9600.0,36.7613,36.7613,36.7069,36.7069,9600.0
2011-05-02 14:25:00,47.23,47.23,47.18,47.2,5600.0,36.6992,36.6992,36.6603,36.6759,5600.0
2011-05-02 14:30:00,47.2,47.27,47.2,47.23,44400.0,36.6759,36.7302,36.6759,36.6992,44400.0
2011-05-02 14:35:00,47.23,47.23,47.2,47.21,8400.0,36.6992,36.6992,36.6759,36.6836,8400.0
2011-05-02 14:40:00,47.21,47.22,47.18,47.21,14400.0,36.6836,36.6914,36.6603,36.6836,14400.0
2011-05-02 14:45:00,47.21,47.24,47.2,47.22,9800.0,36.6836,36.7069,36.6759,36.6914,9800.0
2011-05-02 14:50:00,47.2,47.2,47.18,47.19,10400.0,36.6759,36.6759,36.6603,36.6681,10400.0
2011-05-02 14:55:00,47.18,47.19,47.1,47.15,32000.0,36.6603,36.6681,36.5981,36.637,32000.0
2011-05-02 15:00:00,47.15,47.17,47.13,47.15,30200.0,36.637,36.6525,36.6215,36.637,30200.0
2011-05-02 15:05:00,47.14,47.22,47.14,47.21,4200.0,36.6292,36.6914,36.6292,36.6836,4200.0
2011-05-02 15:10:00,47.2,47.2,47.17,47.19,6600.0,36.6759,36.6759,36.6525,36.6681,6600.0
2011-05-02 15:15:00,47.19,47.2,47.15,47.16,16400.0,36.6681,36.6759,36.637,36.6448,16400.0
2011-05-02 15:20:00,47.17,47.17,47.12,47.15,46600.0,36.6525,36.6525,36.6137,36.637,46600.0
2011-05-02 15:25:00,47.14,47.15,47.06,47.07,15600.0,36.6292,36.637,36.5671,36.5748,15600.0
2011-05-02 15:30:00,47.07,47.07,47.02,47.04,17600.0,36.5748,36.5748,36.536,36.5515,17600.0
2011-05-02 15:35:00,47.06,47.07,47.02,47.07,21000.0,36.5671,36.5748,36.536,36.5748,21000.0
2011-05-02 15:40:00,47.06,47.07,47.01,47.02,48400.0,36.5671,36.5748,36.5282,36.536,48400.0
2011-05-02 15:45:00,47.01,47.1,47.01,47.1,34600.0,36.5282,36.5981,36.5282,36.5981,34600.0
2011-05-02 15:50:00,47.1,47.1,47.09,47.09,31800.0,36.5981,36.5981,36.5904,36.5904,31800.0
2011-05-02 15:55:00,47.09,47.11,47.07,47.07,41400.0,36.5904,36.6059,36.5748,36.5748,41400.0
2011-05-03 09:30:00,47.12,47.2,47.02,47.05,61000.0,36.6137,36.6759,36.536,36.5593,61000.0
2011-05-03 09:35:00,47.04,47.04,46.81,46.82,16800.0,36.5515,36.5515,36.3728,36.3806,16800.0
2011-05-03 09:40:00,46.82,46.83,46.62,46.65,22000.0,36.3806,36.3883,36.2252,36.2485,22000.0
2011-05-03 09:45:00,46.62,46.64,46.55,46.57,22600.0,36.2252,36.2407,36.1708,36.1863,22600.0
2011-05-03 09:50:00,46.56,46.6,46.52,46.58,40000.0,36.1786,36.2096,36.1475,36.1941,40000.0
2011-05-03 09:55:00,46.6,46.6,46.54,46.56,56200.0,36.2096,36.2096,36.163,36.1786,56200.0
2011-05-03 10:00:00,46.58,46.62,46.52,46.53,47200.0,36.1941,36.2252,36.1475,36.1552,47200.0
2011-05-03 10:05:00,46.54,46.57,46.38,46.38,68000.0,36.163,36.1863,36.0387,36.0387,68000.0
2011-05-03 10:10:00,46.39,46.4,46.24,46.27,51000.0,36.0465,36.0542,35.9299,35.9532,51000.0
2011-05-03 10:15:00,46.27,46.37,46.26,46.29,43800.0,35.9532,36.0309,35.9454,35.9688,43800.0
2011-05-03 10:20:00,46.28,46.32,46.18,46.18,50400.0,35.961,35.9921,35.8833,35.8833,50400.0
2011-05-03 10:25:00,46.17,46.34,46.16,46.27,41800.0,35.8755,36.0076,35.8677,35.9532,41800.0
2011-05-03 10:30:00,46.28,46.3,46.23,46.26,33000.0,35.961,35.9765,35.9221,35.9454,33000.0
2011-05-03 10:35:00,46.27,46.27,46.14,46.16,23600.0,35.9532,35.9532,35.8522,35.8677,23600.0
2011-05-03 10:40:00,46.17,46.17,46.07,46.07,21000.0,35.8755,35.8755,35.7978,35.7978,21000.0
2011-05-03 10:45:00,46.09,46.24,46.07,46.23,28200.0,35.8133,35.9299,35.7978,35.9221,28200.0
2011-05-03 10:50:00,46.23,46.24,46.1,46.16,16200.0,35.9221,35.9299,35.8211,35.8677,16200.0
2011-05-03 10:55:00,46.16,46.16,46.09,46.13,34800.0,35.8677,35.8677,35.8133,35.8444,34800.0
2011-05-03 11:00:00,46.13,46.23,46.13,46.21,25000.0,35.8444,35.9221,35.8444,35.9066,25000.0
2011-05-03 11:05:00,46.21,46.22,46.13,46.15,25000.0,35.9066,35.9144,35.8444,35.86,25000.0
2011-05-03 11:10:00,46.16,46.29,46.14,46.29,36600.0,35.8677,35.9688,35.8522,35.9688,36600.0
2011-05-03 11:15:00,46.29,46.38,46.29,46.32,30800.0,35.9688,36.0387,35.9688,35.9921,30800.0
2011-05-03 11:20:00,46.34,46.45,46.34,46.4,17000.0,36.0076,36.0931,36.0076,36.0542,17000.0
2011-05-03 11:25:00,46.37,46.37,46.26,46.27,19400.0,36.0309,36.0309,35.9454,35.9532,19400.0
2011-05-03 11:30:00,46.27,46.3,46.26,46.29,12200.0,35.9532,35.9765,35.9454,35.9688,12200.0
2011-05-03 11:35:00,46.3,46.35,46.3,46.34,14400.0,35.9765,36.0154,35.9765,36.0076,14400.0
2011-05-03 11:40:00,46.34,46.37,46.32,46.35,23200.0,36.0076,36.0309,35.9921,36.0154,23200.0
2011-05-03 11:45:00,46.35,46.35,46.24,46.26,14800.0,36.0154,36.0154,35.9299,35.9454,14800.0
2011-05-03 11:50:00,46.27,46.29,46.25,46.28,13400.0,35.9532,35.9688,35.9377,35.961,13400.0
2011-05-03 11:55:00,46.28,46.32,46.28,46.29,5800.0,35.961,35.9921,35.961,35.9688,5800.0
2011-05-03 12:00:00,46.32,46.35,46.3,46.3,19200.0,35.9921,36.0154,35.9765,35.9765,19200.0
2011-05-03 12:05:00,46.29,46.32,46.29,46.3,18600.0,35.9688,35.9921,35.9688,35.9765,18600.0
2011-05-03 12:10:00,46.29,46.3,46.24,46.24,10000.0,35.9688,35.9765,35.9299,35.9299,10000.0
2011-05-03 12:15:00,46.24,46.25,46.22,46.22,8600.0,35.9299,35.9377,35.9144,35.9144,8600.0
2011-05-03 12:20:00,46.2,46.21,46.13,46.15,14200.0,35.8988,35.9066,35.8444,35.86,14200.0
2011-05-03 12:25:00,46.15,46.18,46.15,46.18,13400.0,35.86,35.8833,35.86,35.8833,13400.0
2011-05-03 12:30:00,46.17,46.18,46.13,46.13,5800.0,35.8755,35.8833,35.8444,35.8444,5800.0
2011-05-03 12:35:00,46.13,46.15,46.02,46.02,48600.0,35.8444,35.86,35.759,35.759,48600.0
2011-05-03 12:40:00,46.01,46.02,46.0,46.02,23600.0,35.7512,35.759,35.7434,35.759,23600.0
2011-05-03 12:45:00,46.02,46.03,46.0,46.02,18000.0,35.759,35.7667,35.7434,35.759,18000.0
2011-05-03 12:50:00,46.01,46.02,45.91,45.92,24200.0,35.7512,35.759,35.6735,35.6813,24200.0
2011-05-03 12:55:00,45.91,45.92,45.9,45.92,24800.0,35.6735,35.6813,35.6657,35.6813,24800.0
2011-05-03 13:00:00,45.92,45.96,45.91,45.95,16000.0,35.6813,35.7123,35.6735,35.7046,16000.0
2011-05-03 13:05:00,45.94,45.95,45.89,45.94,19000.0,35.6968,35.7046,35.6579,35.6968,19000.0
2011-05-03 13:10:00,45.94,46.02,45.94,46.02,22600.0,35.6968,35.759,35.6968,35.759,22600.0
2011-05-03 13:15:00,46.02,46.12,46.02,46.09,16400.0,35.759,35.8367,35.759,35.8133,16400.0
2011-05-03 13:20:00,46.1,46.1,46.04,46.06,21600.0,35.8211,35.8211,35.7745,35.79,21600.0
2011-05-03 13:25:00,46.05,46.05,45.97,45.97,34600.0,35.7823,35.7823,35.7201,35.7201,34600.0
2011-05-03 13:30:00,45.97,46.02,45.95,45.99,24800.0,35.7201,35.759,35.7046,35.7356,24800.0
2011-05-03 13:35:00,45.99,46.04,45.99,46.02,13200.0,35.7356,35.7745,35.7356,35.759,13200.0
2011-05-03 13:40:00,46.01,46.02,45.9,45.92,26200.0,35.7512,35.759,35.6657,35.6813,26200.0
2011-05-03 13:45:00,45.91,45.92,45.76,45.77,41000.0,35.6735,35.6813,35.5569,35.5647,41000.0
2011-05-03 13:50:00,45.77,45.81,45.74,45.81,23000.0,35.5647,35.5958,35.5414,35.5958,23000.0
2011-05-03 13:55:00,45.81,45.81,45.77,45.8,11800.0,35.5958,35.5958,35.5647,35.588,11800.0
2011-05-03 14:00:00,45.81,45.81,45.77,45.8,23000.0,35.5958,35.5958,35.5647,35.588,23000.0
2011-05-03 14:05:00,45.79,45.79,45.73,45.74,13200.0,35.5802,35.5802,35.5336,35.5414,13200.0
2011-05-03 14:10:00,45.76,45.76,45.67,45.72,39800.0,35.5569,35.5569,35.487,35.5258,39800.0
2011-05-03 14:15:00,45.72,45.82,45.71,45.81,41000.0,35.5258,35.6035,35.5181,35.5958,41000.0
2011-05-03 14:20:00,45.81,45.85,45.81,45.82,16400.0,35.5958,35.6269,35.5958,35.6035,16400.0
2011-05-03 14:25:00,45.82,45.94,45.82,45.91,19600.0,35.6035,35.6968,35.6035,35.6735,19600.0
2011-05-03 14:30:00,45.91,45.93,45.88,45.91,8400.0,35.6735,35.689,35.6502,35.6735,8400.0
2011-05-03 14:35:00,45.9,45.9,45.81,45.81,15000.0,35.6657,35.6657,35.5958,35.5958,15000.0
2011-05-03 14:40:00,45.82,45.9,45.8,45.9,19800.0,35.6035,35.6657,35.588,35.6657,19800.0
2011-05-03 14:45:00,45.88,45.88,45.84,45.87,8600.0,35.6502,35.6502,35.6191,35.6424,8600.0
2011-05-03 14:50:00,45.85,45.87,45.77,45.78,11000.0,35.6269,35.6424,35.5647,35.5725,11000.0
2011-05-03 14:55:00,45.79,45.84,45.78,45.84,16800.0,35.5802,35.6191,35.5725,35.6191,16800.0
2011-05-03 15:00:00,45.85,45.88,45.82,45.88,15000.0,35.6269,35.6502,35.6035,35.6502,15000.0
2011-05-03 15:05:00,45.9,45.93,45.88,45.92,14200.0,35.6657,35.689,35.6502,35.6813,14200.0
2011-05-03 15:10:00,45.92,45.99,45.9,45.97,23600.0,35.6813,35.7356,35.6657,35.7201,23600.0
2011-05-03 15:15:00,46.0,46.04,45.98,45.99,22200.0,35.7434,35.7745,35.7279,35.7356,22200.0
2011-05-03 15:20:00,45.99,46.01,45.95,45.99,32600.0,35.7356,35.7512,35.7046,35.7356,32600.0
2011-05-03 15:25:00,45.98,45.99,45.94,45.96,39400.0,35.7279,35.7356,35.6968,35.7123,39400.0
2011-05-03 15:30:00,45.96,46.02,45.96,46.01,48600.0,35.7123,35.759,35.7123,35.7512,48600.0
2011-05-03 15:35:00,46.01,46.01,45.88,45.92,55000.0,35.7512,35.7512,35.6502,35.6813,55000.0
2011-05-03 15:40:00,45.92,45.95,45.88,45.95,59800.0,35.6813,35.7046,35.6502,35.7046,59800.0
2011-05-03 15:45:00,45.96,46.01,45.95,45.96,94400.0,35.7123,35.7512,35.7046,35.7123,94400.0
2011-05-03 15:50:00,45.97,46.05,45.97,46.03,58400.0,35.7201,35.7823,35.7201,35.7667,58400.0
2011-05-03 15:55:00,46.04,46.08,46.01,46.02,182400.0,35.7745,35.8056,35.7512,35.759,182400.0
2011-05-04 09:30:00,46.02,46.13,46.0,46.08,23600.0,35.759,35.8444,35.7434,35.8056,23600.0
2011-05-04 09:35:00,46.07,46.23,46.0,46.22,24800.0,35.7978,35.9221,35.7434,35.9144,24800.0
2011-05-04 09:40:00,46.23,46.24,46.02,46.03,26600.0,35.9221,35.9299,35.759,35.7667,26600.0
2011-05-04 09:45:00,46.03,46.09,45.95,45.97,25400.0,35.7667,35.8133,35.7046,35.7201,25400.0
2011-05-04 09:50:00,45.96,45.98,45.81,45.86,25600.0,35.7123,35.7279,35.5958,35.6346,25600.0
2011-05-04 09:55:00,45.87,45.92,45.67,45.78,56200.0,35.6424,35.6813,35.487,35.5725,56200.0
2011-05-04 10:00:00,45.78,45.78,45.63,45.71,67000.0,35.5725,35.5725,35.4559,35.5181,67000.0
2011-05-04 10:05:00,45.71,45.71,45.41,45.41,26200.0,35.5181,35.5181,35.285,35.285,26200.0
2011-05-04 10:10:00,45.44,45.58,45.4,45.56,27200.0,35.3083,35.4171,35.2772,35.4015,27200.0
2011-05-04 10:15:00,45.59,45.68,45.54,45.68,23800.0,35.4248,35.4948,35.386,35.4948,23800.0
2011-05-04 10:20:00,45.69,45.71,45.61,45.61,17000.0,35.5025,35.5181,35.4404,35.4404,17000.0
2011-05-04 10:25:00,45.61,45.68,45.6,45.61,20200.0,35.4404,35.4948,35.4326,35.4404,20200.0
2011-05-04 10:30:00,45.6,45.62,45.53,45.53,26000.0,35.4326,35.4481,35.3782,35.3782,26000.0
2011-05-04 10:35:00,45.53,45.58,45.43,45.46,72800.0,35.3782,35.4171,35.3005,35.3238,72800.0
2011-05-04 10:40:00,45.48,45.54,45.45,45.48,42600.0,35.3394,35.386,35.316,35.3394,42600.0
2011-05-04 10:45:00,45.49,45.51,45.38,45.38,41800.0,35.3471,35.3627,35.2617,35.2617,41800.0
2011-05-04 10:50:00,45.38,45.52,45.38,45.47,27600.0,35.2617,35.3704,35.2617,35.3316,27600.0
2011-05-04 10:55:00,45.47,45.52,45.45,45.46,20000.0,35.3316,35.3704,35.316,35.3238,20000.0
2011-05-04 11:00:00,45.47,45.47,45.37,45.41,15000.0,35.3316,35.3316,35.2539,35.285,15000.0
2011-05-04 11:05:00,45.42,45.46,45.38,45.44,17400.0,35.2927,35.3238,35.2617,35.3083,17400.0
2011-05-04 11:10:00,45.44,45.46,45.33,45.38,13200.0,35.3083,35.3238,35.2228,35.2617,13200.0
2011-05-04 11:15:00,45.37,45.37,45.13,45.19,38800.0,35.2539,35.2539,35.0674,35.114,38800.0
2011-05-04 11:20:00,45.2,45.21,45.13,45.2,15200.0,35.1218,35.1296,35.0674,35.1218,15200.0
2011-05-04 11:25:00,45.21,45.29,45.15,45.29,20400.0,35.1296,35.1917,35.0829,35.1917,20400.0
2011-05-04 11:30:00,45.25,45.32,45.21,45.3,37400.0,35.1606,35.215,35.1296,35.1995,37400.0
2011-05-04 11:35:00,45.3,45.3,45.19,45.23,29400.0,35.1995,35.1995,35.114,35.1451,29400.0
2011-05-04 11:40:00,45.23,45.23,45.15,45.17,16600.0,35.1451,35.1451,35.0829,35.0985,16600.0
2011-05-04 11:45:00,45.16,45.21,45.13,45.17,17400.0,35.0907,35.1296,35.0674,35.0985,17400.0
2011-05-04 11:50:00,45.18,45.23,45.17,45.18,17400.0,35.1062,35.1451,35.0985,35.1062,17400.0
2011-05-04 11:55:00,45.19,45.24,45.17,45.23,6200.0,35.114,35.1529,35.0985,35.1451,6200.0
2011-05-04 12:00:00,45.23,45.33,45.23,45.27,15200.0,35.1451,35.2228,35.1451,35.1762,15200.0
2011-05-04 12:05:00,45.27,45.27,45.24,45.25,16000.0,35.1762,35.1762,35.1529,35.1606,16000.0
2011-05-04 12:10:00,45.24,45.24,45.17,45.24,15400.0,35.1529,35.1529,35.0985,35.1529,15400.0
2011-05-04 12:15:00,45.22,45.24,45.17,45.17,10800.0,35.1373,35.1529,35.0985,35.0985,10800.0
2011-05-04 12:20:00,45.18,45.18,45.08,45.09,16000.0,35.1062,35.1062,35.0285,35.0363,16000.0
2011-05-04 12:25:00,45.08,45.14,45.01,45.01,16600.0,35.0285,35.0752,34.9742,34.9742,16600.0
2011-05-04 12:30:00,45.03,45.08,44.98,45.03,57800.0,34.9897,35.0285,34.9508,34.9897,57800.0
2011-05-04 12:35:00,45.03,45.04,44.97,44.98,7400.0,34.9897,34.9975,34.9431,34.9508,7400.0
2011-05-04 12:40:00,44.99,45.01,44.92,44.92,13400.0,34.9586,34.9742,34.9042,34.9042,13400.0
2011-05-04 12:45:00,44.91,44.98,44.91,44.96,15800.0,34.8965,34.9508,34.8965,34.9353,15800.0
2011-05-04 12:50:00,44.97,44.97,44.9,44.91,20400.0,34.9431,34.9431,34.8887,34.8965,20400.0
2011-05-04 12:55:00,44.93,45.02,44.92,45.02,25400.0,34.912,34.9819,34.9042,34.9819,25400.0
2011-05-04 13:00:00,45.02,45.06,44.98,45.06,21200.0,34.9819,35.013,34.9508,35.013,21200.0
2011-05-04 13:05:00,45.06,45.08,45.0,45.01,16800.0,35.013,35.0285,34.9664,34.9742,16800.0
2011-05-04 13:10:00,45.01,45.08,45.01,45.08,18200.0,34.9742,35.0285,34.9742,35.0285,18200.0
2011-05-04 13:15:00,45.08,45.1,45.04,45.1,13400.0,35.0285,35.0441,34.9975,35.0441,13400.0
2011-05-04 13:20:00,45.09,45.16,45.09,45.16,12800.0,35.0363,35.0907,35.0363,35.0907,12800.0
2011-05-04 13:25:00,45.16,45.22,45.16,45.18,19600.0,35.0907,35.1373,35.0907,35.1062,19600.0
2011-05-04 13:30:00,45.17,45.2,45.16,45.2,9000.0,35.0985,35.1218,35.0907,35.1218,9000.0
2011-05-04 13:35:00,45.2,45.32,45.2,45.3,9200.0,35.1218,35.215,35.1218,35.1995,9200.0
2011-05-04 13:40:00,45.3,45.3,45.25,45.3,8800.0,35.1995,35.1995,35.1606,35.1995,8800.0
2011-05-04 13:45:00,45.27,45.28,45.26,45.26,44400.0,35.1762,35.184,35.1684,35.1684,44400.0
2011-05-04 13:50:00,45.26,45.3,45.26,45.3,9600.0,35.1684,35.1995,35.1684,35.1995,9600.0
2011-05-04 13:55:00,45.29,45.35,45.26,45.31,14200.0,35.1917,35.2383,35.1684,35.2073,14200.0
2011-05-04 14:00:00,45.3,45.3,45.21,45.22,19800.0,35.1995,35.1995,35.1296,35.1373,19800.0
2011-05-04 14:05:00,45.22,45.25,45.14,45.14,17000.0,35.1373,35.1606,35.0752,35.0752,17000.0
2011-05-04 14:10:00,45.14,45.2,45.12,45.2,19200.0,35.0752,35.1218,35.0596,35.1218,19200.0
2011-05-04 14:15:00,45.2,45.34,45.19,45.34,15000.0,35.1218,35.2306,35.114,35.2306,15000.0
2011-05-04 14:20:00,45.33,45.46,45.32,45.46,59400.0,35.2228,35.3238,35.215,35.3238,59400.0
2011-05-04 14:25:00,45.46,45.5,45.46,45.49,39400.0,35.3238,35.3549,35.3238,35.3471,39400.0
2011-05-04 14:30:00,45.49,45.51,45.39,45.4,22600.0,35.3471,35.3627,35.2694,35.2772,22600.0
2011-05-04 14:35:00,45.41,45.48,45.4,45.48,15800.0,35.285,35.3394,35.2772,35.3394,15800.0
2011-05-04 14:40:00,45.48,45.5,45.45,45.48,15400.0,35.3394,35.3549,35.316,35.3394,15400.0
2011-05-04 14:45:00,45.46,45.47,45.38,45.43,41000.0,35.3238,35.3316,35.2617,35.3005,41000.0
2011-05-04 14:50:00,45.43,45.46,45.42,45.46,15600.0,35.3005,35.3238,35.2927,35.3238,15600.0
2011-05-04 14:55:00,45.45,45.46,45.33,45.33,23400.0,35.316,35.3238,35.2228,35.2228,23400.0
2011-05-04 15:00:00,45.33,45.37,45.23,45.25,28200.0,35.2228,35.2539,35.1451,35.1606,28200.0
2011-05-04 15:05:00,45.26,45.29,45.23,45.24,38000.0,35.1684,35.1917,35.1451,35.1529,38000.0
2011-05-04 15:10:00,45.23,45.27,45.21,45.21,19200.0,35.1451,35.1762,35.1296,35.1296,19200.0
2011-05-04 15:15:00,45.21,45.29,45.18,45.28,21400.0,35.1296,35.1917,35.1062,35.184,21400.0
2011-05-04 15:20:00,45.27,45.33,45.27,45.33,25000.0,35.1762,35.2228,35.1762,35.2228,25000.0
2011-05-04 15:25:00,45.32,45.37,45.29,45.37,29200.0,35.215,35.2539,35.1917,35.2539,29200.0
2011-05-04 15:30:00,45.37,45.37,45.26,45.26,23000.0,35.2539,35.2539,35.1684,35.1684,23000.0
2011-05-04 15:35:00,45.26,45.3,45.23,45.23,50600.0,35.1684,35.1995,35.1451,35.1451,50600.0
2011-05-04 15:40:00,45.24,45.27,45.19,45.2,34200.0,35.1529,35.1762,35.114,35.1218,34200.0
2011-05-04 15:45:00,45.21,45.28,45.17,45.19,115400.0,35.1296,35.184,35.0985,35.114,115400.0
2011-05-04 15:50:00,45.19,45.24,45.16,45.16,66800.0,35.114,35.1529,35.0907,35.0907,66800.0
2011-05-04 15:55:00,45.17,45.24,45.17,45.19,147400.0,35.0985,35.1529,35.0985,35.114,147400.0
2011-05-05 09:30:00,44.99,45.18,44.91,45.03,47800.0,34.9586,35.1062,34.8965,34.9897,47800.0
2011-05-05 09:35:00,45.01,45.05,44.89,44.94,41800.0,34.9742,35.0052,34.8809,34.9198,41800.0
2011-05-05 09:40:00,44.98,45.34,44.95,45.31,55400.0,34.9508,35.2306,34.9275,35.2073,55400.0
2011-05-05 09:45:00,45.32,45.4,45.26,45.29,47400.0,35.215,35.2772,35.1684,35.1917,47400.0
2011-05-05 09:50:00,45.3,45.38,45.3,45.34,70800.0,35.1995,35.2617,35.1995,35.2306,70800.0
2011-05-05 09:55:00,45.34,45.43,45.19,45.41,61800.0,35.2306,35.3005,35.114,35.285,61800.0
2011-05-05 10:00:00,45.39,45.57,45.36,45.52,82600.0,35.2694,35.4093,35.2461,35.3704,82600.0
2011-05-05 10:05:00,45.51,45.61,45.49,45.52,28200.0,35.3627,35.4404,35.3471,35.3704,28200.0
2011-05-05 10:10:00,45.52,45.57,45.43,45.44,31400.0,35.3704,35.4093,35.3005,35.3083,31400.0
2011-05-05 10:15:00,45.44,45.46,45.33,45.33,66000.0,35.3083,35.3238,35.2228,35.2228,66000.0
2011-05-05 10:20:00,45.34,45.39,45.32,45.33,49000.0,35.2306,35.2694,35.215,35.2228,49000.0
2011-05-05 10:25:00,45.33,45.38,45.32,45.35,41400.0,35.2228,35.2617,35.215,35.2383,41400.0
2011-05-05 10:30:00,45.34,45.34,45.24,45.33,34800.0,35.2306,35.2306,35.1529,35.2228,34800.0
2011-05-05 10:35:00,45.34,45.42,45.34,45.42,19600.0,35.2306,35.2927,35.2306,35.2927,19600.0
2011-05-05 10:40:00,45.42,45.48,45.37,45.4,39600.0,35.2927,35.3394,35.2539,35.2772,39600.0
2011-05-05 10:45:00,45.4,45.46,45.36,45.39,43000.0,35.2772,35.3238,35.2461,35.2694,43000.0
2011-05-05 10:50:00,45.38,45.38,45.17,45.17,26400.0,35.2617,35.2617,35.0985,35.0985,26400.0
2011-05-05 10:55:00,45.17,45.29,45.15,45.29,32600.0,35.0985,35.1917,35.0829,35.1917,32600.0
2011-05-05 11:00:00,45.26,45.29,45.19,45.2,30600.0,35.1684,35.1917,35.114,35.1218,30600.0
2011-05-05 11:05:00,45.19,45.19,44.98,45.01,31800.0,35.114,35.114,34.9508,34.9742,31800.0
2011-05-05 11:10:00,44.99,45.02,44.94,44.97,28600.0,34.9586,34.9819,34.9198,34.9431,28600.0
2011-05-05 11:15:00,44.96,45.11,44.94,45.09,42400.0,34.9353,35.0519,34.9198,35.0363,42400.0
2011-05-05 11:20:00,45.1,45.18,45.1,45.18,12600.0,35.0441,35.1062,35.0441,35.1062,12600.0
2011-05-05 11:25:00,45.2,45.21,45.16,45.19,15200.0,35.1218,35.1296,35.0907,35.114,15200.0
2011-05-05 11:30:00,45.18,45.32,45.16,45.29,13400.0,35.1062,35.215,35.0907,35.1917,13400.0
2011-05-05 11:35:00,45.3,45.38,45.3,45.31,23400.0,35.1995,35.2617,35.1995,35.2073,23400.0
2011-05-05 11:40:00,45.31,45.38,45.31,45.38,9200.0,35.2073,35.2617,35.2073,35.2617,9200.0
2011-05-05 11:45:00,45.39,45.53,45.39,45.5,11200.0,35.2694,35.3782,35.2694,35.3549,11200.0
2011-05-05 11:50:00,45.49,45.51,45.45,45.45,9800.0,35.3471,35.3627,35.316,35.316,9800.0
2011-05-05 11:55:00,45.44,45.47,45.43,45.45,8600.0,35.3083,35.3316,35.3005,35.316,8600.0
2011-05-05 12:00:00,45.45,45.63,45.45,45.63,14400.0,35.316,35.4559,35.316,35.4559,14400.0
2011-05-05 12:05:00,45.62,45.66,45.59,45.63,16600.0,35.4481,35.4792,35.4248,35.4559,16600.0
2011-05-05 12:10:00,45.6,45.66,45.59,45.59,8600.0,35.4326,35.4792,35.4248,35.4248,8600.0
2011-05-05 12:15:00,45.6,45.62,45.57,45.6,18400.0,35.4326,35.4481,35.4093,35.4326,18400.0
2011-05-05 12:20:00,45.59,45.63,45.58,45.62,12000.0,35.4248,35.4559,35.4171,35.4481,12000.0
2011-05-05 12:25:00,45.63,45.67,45.62,45.65,7800.0,35.4559,35.487,35.4481,35.4715,7800.0
2011-05-05 12:30:00,45.65,45.65,45.57,45.6,15000.0,35.4715,35.4715,35.4093,35.4326,15000.0
2011-05-05 12:35:00,45.6,45.65,45.58,45.63,14200.0,35.4326,35.4715,35.4171,35.4559,14200.0
2011-05-05 12:40:00,45.63,45.68,45.62,45.64,13600.0,35.4559,35.4948,35.4481,35.4637,13600.0
2011-05-05 12:45:00,45.67,45.67,45.6,45.63,18600.0,35.487,35.487,35.4326,35.4559,18600.0
2011-05-05 12:50:00,45.62,45.63,45.58,45.58,7800.0,35.4481,35.4559,35.4171,35.4171,7800.0
2011-05-05 12:55:00,45.58,45.64,45.58,45.63,11800.0,35.4171,35.4637,35.4171,35.4559,11800.0
2011-05-05 13:00:00,45.63,45.67,45.62,45.66,6600.0,35.4559,35.487,35.4481,35.4792,6600.0
2011-05-05 13:05:00,45.66,45.66,45.56,45.59,13400.0,35.4792,35.4792,35.4015,35.4248,13400.0
2011-05-05 13:10:00,45.57,45.68,45.57,45.68,35200.0,35.4093,35.4948,35.4093,35.4948,35200.0
2011-05-05 13:15:00,45.67,45.68,45.63,45.67,37200.0,35.487,35.4948,35.4559,35.487,37200.0
2011-05-05 13:20:00,45.66,45.68,45.63,45.63,9400.0,35.4792,35.4948,35.4559,35.4559,9400.0
2011-05-05 13:25:00,45.6,45.63,45.6,45.6,11800.0,35.4326,35.4559,35.4326,35.4326,11800.0
2011-05-05 13:30:00,45.6,45.6,45.54,45.54,8200.0,35.4326,35.4326,35.386,35.386,8200.0
2011-05-05 13:35:00,45.55,45.56,45.48,45.52,22600.0,35.3937,35.4015,35.3394,35.3704,22600.0
2011-05-05 13:40:00,45.51,45.52,45.46,45.49,16400.0,35.3627,35.3704,35.3238,35.3471,16400.0
2011-05-05 13:45:00,45.49,45.52,45.49,45.49,8000.0,35.3471,35.3704,35.3471,35.3471,8000.0
2011-05-05 13:50:00,45.49,45.51,45.47,45.47,12800.0,35.3471,35.3627,35.3316,35.3316,12800.0
2011-05-05 13:55:00,45.46,45.54,45.46,45.52,13000.0,35.3238,35.386,35.3238,35.3704,13000.0
2011-05-05 14:00:00,45.53,45.55,45.44,45.46,11200.0,35.3782,35.3937,35.3083,35.3238,11200.0
2011-05-05 14:05:00,45.45,45.48,45.43,45.46,17800.0,35.316,35.3394,35.3005,35.3238,17800.0
2011-05-05 14:10:00,45.45,45.47,45.43,45.45,25800.0,35.316,35.3316,35.3005,35.316,25800.0
2011-05-05 14:15:00,45.47,45.49,45.46,45.48,10600.0,35.3316,35.3471,35.3238,35.3394,10600.0
2011-05-05 14:20:00,45.48,45.55,45.46,45.52,14600.0,35.3394,35.3937,35.3238,35.3704,14600.0
2011-05-05 14:25:00,45.54,45.54,45.49,45.54,7800.0,35.386,35.386,35.3471,35.386,7800.0
2011-05-05 14:30:00,45.54,45.59,45.52,45.56,12200.0,35.386,35.4248,35.3704,35.4015,12200.0
2011-05-05 14:35:00,45.57,45.63,45.57,45.62,15800.0,35.4093,35.4559,35.4093,35.4481,15800.0
2011-05-05 14:40:00,45.62,45.62,45.55,45.55,10000.0,35.4481,35.4481,35.3937,35.3937,10000.0
2011-05-05 14:45:00,45.54,45.57,45.47,45.51,14000.0,35.386,35.4093,35.3316,35.3627,14000.0
2011-05-05 14:50:00,45.5,45.52,45.41,45.43,19600.0,35.3549,35.3704,35.285,35.3005,19600.0
2011-05-05 14:55:00,45.41,45.46,45.38,45.4,15400.0,35.285,35.3238,35.2617,35.2772,15400.0
2011-05-05 15:00:00,45.38,45.42,45.37,45.42,22800.0,35.2617,35.2927,35.2539,35.2927,22800.0
2011-05-05 15:05:00,45.42,45.42,45.31,45.31,28200.0,35.2927,35.2927,35.2073,35.2073,28200.0
2011-05-05 15:10:00,45.31,45.31,45.13,45.28,70400.0,35.2073,35.2073,35.0674,35.184,70400.0
2011-05-05 15:15:00,45.27,45.33,45.19,45.22,29800.0,35.1762,35.2228,35.114,35.1373,29800.0
2011-05-05 15:20:00,45.23,45.27,44.98,45.01,59600.0,35.1451,35.1762,34.9508,34.9742,59600.0
2011-05-05 15:25:00,45.02,45.09,44.96,44.98,40200.0,34.9819,35.0363,34.9353,34.9508,40200.0
2011-05-05 15:30:00,44.98,45.18,44.98,45.16,59000.0,34.9508,35.1062,34.9508,35.0907,59000.0
2011-05-05 15:35:00,45.15,45.23,45.13,45.18,51800.0,35.0829,35.1451,35.0674,35.1062,51800.0
2011-05-05 15:40:00,45.17,45.28,45.07,45.28,49800.0,35.0985,35.184,35.0208,35.184,49800.0
2011-05-05 15:45:00,45.27,45.27,45.16,45.2,82600.0,35.1762,35.1762,35.0907,35.1218,82600.0
2011-05-05 15:50:00,45.2,45.24,45.1,45.12,77800.0,35.1218,35.1529,35.0441,35.0596,77800.0
2011-05-05 15:55:00,45.12,45.16,45.08,45.12,76400.0,35.0596,35.0907,35.0285,35.0596,76400.0
2011-05-06 09:30:00,45.55,45.87,45.47,45.85,80400.0,35.6169,35.8672,35.5544,35.8515,80400.0
2011-05-06 09:35:00,45.85,45.95,45.74,45.74,23600.0,35.8515,35.9297,35.7655,35.7655,23600.0
2011-05-06 09:40:00,45.72,45.73,45.46,45.47,48400.0,35.7499,35.7577,35.5466,35.5544,48400.0
2011-05-06 09:45:00,45.45,45.6,45.41,45.48,35200.0,35.5387,35.656,35.5075,35.5622,35200.0
2011-05-06 09:50:00,45.49,45.6,45.34,45.52,49400.0,35.57,35.656,35.4527,35.5935,49400.0
2011-05-06 09:55:00,45.52,45.59,45.48,45.52,16200.0,35.5935,35.6482,35.5622,35.5935,16200.0
2011-05-06 10:00:00,45.54,45.62,45.52,45.6,17800.0,35.6091,35.6717,35.5935,35.656,17800.0
2011-05-06 10:05:00,45.63,45.66,45.54,45.57,28800.0,35.6795,35.703,35.6091,35.6326,28800.0
2011-05-06 10:10:00,45.57,45.65,45.55,45.63,32600.0,35.6326,35.6951,35.6169,35.6795,32600.0
2011-05-06 10:15:00,45.63,45.64,45.55,45.6,37000.0,35.6795,35.6873,35.6169,35.656,37000.0
2011-05-06 10:20:00,45.6,45.74,45.59,45.69,47800.0,35.656,35.7655,35.6482,35.7264,47800.0
2011-05-06 10:25:00,45.68,45.7,45.62,45.65,29400.0,35.7186,35.7342,35.6717,35.6951,29400.0
2011-05-06 10:30:00,45.65,45.7,45.6,45.67,38000.0,35.6951,35.7342,35.656,35.7108,38000.0
2011-05-06 10:35:00,45.67,45.82,45.67,45.82,56000.0,35.7108,35.8281,35.7108,35.8281,56000.0
2011-05-06 10:40:00,45.8,45.87,45.75,45.86,80800.0,35.8124,35.8672,35.7733,35.8593,80800.0
2011-05-06 10:45:00,45.86,45.9,45.79,45.81,46800.0,35.8593,35.8906,35.8046,35.8202,46800.0
2011-05-06 10:50:00,45.82,45.87,45.8,45.85,30600.0,35.8281,35.8672,35.8124,35.8515,30600.0
2011-05-06 10:55:00,45.85,45.87,45.81,45.83,28200.0,35.8515,35.8672,35.8202,35.8359,28200.0
2011-05-06 11:00:00,45.84,45.87,45.78,45.81,33600.0,35.8437,35.8672,35.7968,35.8202,33600.0
2011-05-06 11:05:00,45.81,45.88,45.79,45.83,26000.0,35.8202,35.875,35.8046,35.8359,26000.0
2011-05-06 11:10:00,45.83,45.88,45.79,45.83,35400.0,35.8359,35.875,35.8046,35.8359,35400.0
2011-05-06 11:15:00,45.85,45.96,45.77,45.87,57000.0,35.8515,35.9375,35.789,35.8672,57000.0
2011-05-06 11:20:00,45.85,45.91,45.82,45.85,31600.0,35.8515,35.8984,35.8281,35.8515,31600.0
2011-05-06 11:25:00,45.87,45.91,45.84,45.87,21800.0,35.8672,35.8984,35.8437,35.8672,21800.0
2011-05-06 11:30:00,45.87,45.95,45.87,45.87,149600.0,35.8672,35.9297,35.8672,35.8672,149600.0
2011-05-06 11:35:00,45.87,45.93,45.83,45.91,19600.0,35.8672,35.9141,35.8359,35.8984,19600.0
2011-05-06 11:40:00,45.92,45.93,45.8,45.84,19800.0,35.9063,35.9141,35.8124,35.8437,19800.0
2011-05-06 11:45:00,45.84,45.94,45.83,45.91,41800.0,35.8437,35.9219,35.8359,35.8984,41800.0
2011-05-06 11:50:00,45.92,45.94,45.87,45.9,33200.0,35.9063,35.9219,35.8672,35.8906,33200.0
2011-05-06 11:55:00,45.91,45.91,45.81,45.88,20800.0,35.8984,35.8984,35.8202,35.875,20800.0
2011-05-06 12:00:00,45.89,45.92,45.83,45.83,40000.0,35.8828,35.9063,35.8359,35.8359,40000.0
2011-05-06 12:05:00,45.83,45.85,45.76,45.77,26600.0,35.8359,35.8515,35.7811,35.789,26600.0
2011-05-06 12:10:00,45.78,45.81,45.55,45.6,164600.0,35.7968,35.8202,35.6169,35.656,164600.0
2011-05-06 12:15:00,45.6,45.62,45.38,45.43,117400.0,35.656,35.6717,35.484,35.5231,117400.0
2011-05-06 12:20:00,45.44,45.52,45.41,45.52,28400.0,35.5309,35.5935,35.5075,35.5935,28400.0
2011-05-06 12:25:00,45.55,45.59,45.45,45.47,14200.0,35.6169,35.6482,35.5387,35.5544,14200.0
2011-05-06 12:30:00,45.45,45.55,45.44,45.52,26600.0,35.5387,35.6169,35.5309,35.5935,26600.0
2011-05-06 12:35:00,45.49,45.59,45.47,45.5,62000.0,35.57,35.6482,35.5544,35.5778,62000.0
2011-05-06 12:40:00,45.52,45.52,45.3,45.32,28000.0,35.5935,35.5935,35.4215,35.4371,28000.0
2011-05-06 12:45:00,45.31,45.35,45.28,45.28,22400.0,35.4293,35.4606,35.4058,35.4058,22400.0
2011-05-06 12:50:00,45.28,45.41,45.25,45.35,17800.0,35.4058,35.5075,35.3824,35.4606,17800.0
2011-05-06 12:55:00,45.35,45.39,45.3,45.38,11400.0,35.4606,35.4918,35.4215,35.484,11400.0
2011-05-06 13:00:00,45.4,45.48,45.39,45.45,6200.0,35.4997,35.5622,35.4918,35.5387,6200.0
2011-05-06 13:05:00,45.46,45.49,45.41,45.49,8000.0,35.5466,35.57,35.5075,35.57,8000.0
2011-05-06 13:10:00,45.49,45.49,45.29,45.3,28800.0,35.57,35.57,35.4136,35.4215,28800.0
2011-05-06 13:15:00,45.31,45.31,45.13,45.16,29200.0,35.4293,35.4293,35.2885,35.312,29200.0
2011-05-06 13:20:00,45.16,45.23,45.14,45.22,26600.0,35.312,35.3667,35.2964,35.3589,26600.0
2011-05-06 13:25:00,45.23,45.28,45.19,45.27,9200.0,35.3667,35.4058,35.3354,35.398,9200.0
2011-05-06 13:30:00,45.27,45.38,45.26,45.37,11400.0,35.398,35.484,35.3902,35.4762,11400.0
2011-05-06 13:35:00,45.36,45.38,45.28,45.33,13800.0,35.4684,35.484,35.4058,35.4449,13800.0
2011-05-06 13:40:00,45.32,45.36,45.24,45.24,11600.0,35.4371,35.4684,35.3745,35.3745,11600.0
2011-05-06 13:45:00,45.24,45.27,45.21,45.24,19200.0,35.3745,35.398,35.3511,35.3745,19200.0
2011-05-06 13:50:00,45.23,45.32,45.23,45.29,8200.0,35.3667,35.4371,35.3667,35.4136,8200.0
2011-05-06 13:55:00,45.27,45.3,45.24,45.28,7600.0,35.398,35.4215,35.3745,35.4058,7600.0
2011-05-06 14:00:00,45.28,45.28,45.2,45.25,14200.0,35.4058,35.4058,35.3433,35.3824,14200.0
2011-05-06 14:05:00,45.26,45.27,45.21,45.23,9800.0,35.3902,35.398,35.3511,35.3667,9800.0
2011-05-06 14:10:00,45.24,45.3,45.21,45.24,13200.0,35.3745,35.4215,35.3511,35.3745,13200.0
2011-05-06 14:15:00,45.26,45.32,45.21,45.27,11800.0,35.3902,35.4371,35.3511,35.398,11800.0
2011-05-06 14:20:00,45.26,45.27,45.15,45.17,28200.0,35.3902,35.398,35.3042,35.3198,28200.0
2011-05-06 14:25:00,45.15,45.17,45.05,45.1,26400.0,35.3042,35.3198,35.226,35.2651,26400.0
2011-05-06 14:30:00,45.1,45.14,44.98,45.01,37600.0,35.2651,35.2964,35.1712,35.1947,37600.0
2011-05-06 14:35:00,45.01,45.06,44.97,45.01,29000.0,35.1947,35.2338,35.1634,35.1947,29000.0
2011-05-06 14:40:00,45.02,45.09,45.02,45.09,24600.0,35.2025,35.2573,35.2025,35.2573,24600.0
2011-05-06 14:45:00,45.09,45.1,45.01,45.03,22800.0,35.2573,35.2651,35.1947,35.2103,22800.0
2011-05-06 14:50:00,45.02,45.1,44.99,45.02,28200.0,35.2025,35.2651,35.1791,35.2025,28200.0
2011-05-06 14:55:00,45.02,45.1,45.02,45.05,23200.0,35.2025,35.2651,35.2025,35.226,23200.0
2011-05-06 15:00:00,45.06,45.21,45.04,45.16,37400.0,35.2338,35.3511,35.2182,35.312,37400.0
2011-05-06 15:05:00,45.17,45.18,45.09,45.16,25400.0,35.3198,35.3276,35.2573,35.312,25400.0
2011-05-06 15:10:00,45.16,45.25,45.14,45.16,36200.0,35.312,35.3824,35.2964,35.312,36200.0
2011-05-06 15:15:00,45.17,45.24,45.15,45.22,21600.0,35.3198,35.3745,35.3042,35.3589,21600.0
2011-05-06 15:20:00,45.23,45.23,45.13,45.13,17800.0,35.3667,35.3667,35.2885,35.2885,17800.0
2011-05-06 15:25:00,45.14,45.15,45.05,45.09,24800.0,35.2964,35.3042,35.226,35.2573,24800.0
2011-05-06 15:30:00,45.09,45.14,45.08,45.14,39600.0,35.2573,35.2964,35.2494,35.2964,39600.0
2011-05-06 15:35:00,45.15,45.19,45.1,45.11,42000.0,35.3042,35.3354,35.2651,35.2729,42000.0
2011-05-06 15:40:00,45.12,45.27,45.12,45.27,55400.0,35.2807,35.398,35.2807,35.398,55400.0
2011-05-06 15:45:00,45.27,45.29,45.23,45.24,69200.0,35.398,35.4136,35.3667,35.3745,69200.0
2011-05-06 15:50:00,45.24,45.25,45.15,45.18,56400.0,35.3745,35.3824,35.3042,35.3276,56400.0
2011-05-06 15:55:00,45.18,45.24,45.17,45.2,98000.0,35.3276,35.3745,35.3198,35.3433,98000.0
2011-05-09 09:30:00,45.26,45.34,45.17,45.29,21200.0,35.3902,35.4527,35.3198,35.4136,21200.0
2011-05-09 09:35:00,45.35,45.35,45.27,45.27,14600.0,35.4606,35.4606,35.398,35.398,14600.0
2011-05-09 09:40:00,45.27,45.35,45.18,45.35,10200.0,35.398,35.4606,35.3276,35.4606,10200.0
2011-05-09 09:45:00,45.36,45.49,45.36,45.44,17800.0,35.4684,35.57,35.4684,35.5309,17800.0
2011-05-09 09:50:00,45.46,45.47,45.32,45.34,17800.0,35.5466,35.5544,35.4371,35.4527,17800.0
2011-05-09 09:55:00,45.35,45.38,45.26,45.35,13200.0,35.4606,35.484,35.3902,35.4606,13200.0
2011-05-09 10:00:00,45.33,45.39,45.23,45.33,34600.0,35.4449,35.4918,35.3667,35.4449,34600.0
2011-05-09 10:05:00,45.34,45.39,45.32,45.39,12800.0,35.4527,35.4918,35.4371,35.4918,12800.0
2011-05-09 10:10:00,45.4,45.44,45.35,45.39,9400.0,35.4997,35.5309,35.4606,35.4918,9400.0
2011-05-09 10:15:00,45.41,45.41,45.25,45.26,51400.0,35.5075,35.5075,35.3824,35.3902,51400.0
2011-05-09 10:20:00,45.25,45.32,45.21,45.27,42600.0,35.3824,35.4371,35.3511,35.398,42600.0
2011-05-09 10:25:00,45.27,45.38,45.22,45.26,29000.0,35.398,35.484,35.3589,35.3902,29000.0
2011-05-09 10:30:00,45.25,45.25,45.18,45.22,12600.0,35.3824,35.3824,35.3276,35.3589,12600.0
2011-05-09 10:35:00,45.21,45.22,45.13,45.16,18600.0,35.3511,35.3589,35.2885,35.312,18600.0
2011-05-09 10:40:00,45.18,45.19,45.13,45.16,12400.0,35.3276,35.3354,35.2885,35.312,12400.0
2011-05-09 10:45:00,45.15,45.2,45.14,45.19,8200.0,35.3042,35.3433,35.2964,35.3354,8200.0
2011-05-09 10:50:00,45.18,45.24,45.16,45.24,35200.0,35.3276,35.3745,35.312,35.3745,35200.0
2011-05-09 10:55:00,45.24,45.35,45.22,45.33,128000.0,35.3745,35.4606,35.3589,35.4449,128000.0
2011-05-09 11:00:00,45.32,45.33,45.28,45.29,8800.0,35.4371,35.4449,35.4058,35.4136,8800.0
2011-05-09 11:05:00,45.29,45.35,45.28,45.33,20400.0,35.4136,35.4606,35.4058,35.4449,20400.0
2011-05-09 11:10:00,45.34,45.36,45.29,45.31,9400.0,35.4527,35.4684,35.4136,35.4293,9400.0
2011-05-09 11:15:00,45.31,45.34,45.3,45.34,14400.0,35.4293,35.4527,35.4215,35.4527,14400.0
2011-05-09 11:20:00,45.33,45.4,45.33,45.34,8600.0,35.4449,35.4997,35.4449,35.4527,8600.0
2011-05-09 11:25:00,45.33,45.35,45.31,45.32,20400.0,35.4449,35.4606,35.4293,35.4371,20400.0
2011-05-09 11:30:00,45.31,45.32,45.27,45.3,9000.0,35.4293,35.4371,35.398,35.4215,9000.0
2011-05-09 11:35:00,45.29,45.32,45.29,45.29,2200.0,35.4136,35.4371,35.4136,35.4136,2200.0
2011-05-09 11:40:00,45.27,45.27,45.24,45.26,13200.0,35.398,35.398,35.3745,35.3902,13200.0
2011-05-09 11:45:00,45.25,45.32,45.25,45.32,4600.0,35.3824,35.4371,35.3824,35.4371,4600.0
2011-05-09 11:50:00,45.31,45.43,45.3,45.43,8200.0,35.4293,35.5231,35.4215,35.5231,8200.0
2011-05-09 11:55:00,45.43,45.45,45.42,45.43,3000.0,35.5231,35.5387,35.5153,35.5231,3000.0
2011-05-09 12:00:00,45.44,45.5,45.41,45.5,17800.0,35.5309,35.5778,35.5075,35.5778,17800.0
2011-05-09 12:05:00,45.49,45.58,45.49,45.58,11400.0,35.57,35.6404,35.57,35.6404,11400.0
2011-05-09 12:10:00,45.59,45.65,45.58,45.65,7000.0,35.6482,35.6951,35.6404,35.6951,7000.0
2011-05-09 12:15:00,45.66,45.71,45.64,45.68,16200.0,35.703,35.7421,35.6873,35.7186,16200.0
2011-05-09 12:20:00,45.68,45.7,45.67,45.67,21400.0,35.7186,35.7342,35.7108,35.7108,21400.0
2011-05-09 12:25:00,45.67,45.68,45.62,45.63,14400.0,35.7108,35.7186,35.6717,35.6795,14400.0
2011-05-09 12:30:00,45.63,45.68,45.62,45.68,15600.0,35.6795,35.7186,35.6717,35.7186,15600.0
2011-05-09 12:35:00,45.66,45.7,45.66,45.7,8800.0,35.703,35.7342,35.703,35.7342,8800.0
2011-05-09 12:40:00,45.7,45.72,45.68,45.68,8200.0,35.7342,35.7499,35.7186,35.7186,8200.0
2011-05-09 12:45:00,45.68,45.7,45.66,45.7,11200.0,35.7186,35.7342,35.703,35.7342,11200.0
2011-05-09 12:50:00,45.7,45.71,45.63,45.65,6000.0,35.7342,35.7421,35.6795,35.6951,6000.0
2011-05-09 12:55:00,45.64,45.67,45.63,45.65,5800.0,35.6873,35.7108,35.6795,35.6951,5800.0
2011-05-09 13:00:00,45.64,45.66,45.62,45.65,5000.0,35.6873,35.703,35.6717,35.6951,5000.0
2011-05-09 13:05:00,45.65,45.67,45.62,45.65,10400.0,35.6951,35.7108,35.6717,35.6951,10400.0
2011-05-09 13:10:00,45.66,45.7,45.66,45.67,4200.0,35.703,35.7342,35.703,35.7108,4200.0
2011-05-09 13:15:00,45.66,45.66,45.64,45.65,4200.0,35.703,35.703,35.6873,35.6951,4200.0
2011-05-09 13:20:00,45.67,45.68,45.63,45.63,11000.0,35.7108,35.7186,35.6795,35.6795,11000.0
2011-05-09 13:25:00,45.62,45.68,45.62,45.65,3800.0,35.6717,35.7186,35.6717,35.6951,3800.0
2011-05-09 13:30:00,45.63,45.68,45.63,45.68,6200.0,35.6795,35.7186,35.6795,35.7186,6200.0
2011-05-09 13:35:00,45.68,45.7,45.66,45.7,12000.0,35.7186,35.7342,35.703,35.7342,12000.0
2011-05-09 13:40:00,45.69,45.69,45.66,45.69,8200.0,35.7264,35.7264,35.703,35.7264,8200.0
2011-05-09 13:45:00,45.7,45.74,45.7,45.74,10600.0,35.7342,35.7655,35.7342,35.7655,10600.0
2011-05-09 13:50:00,45.74,45.74,45.73,45.73,2600.0,35.7655,35.7655,35.7577,35.7577,2600.0
2011-05-09 13:55:00,45.72,45.73,45.69,45.72,14800.0,35.7499,35.7577,35.7264,35.7499,14800.0
2011-05-09 14:00:00,45.72,45.73,45.66,45.67,15600.0,35.7499,35.7577,35.703,35.7108,15600.0
2011-05-09 14:05:00,45.69,45.71,45.69,45.71,6600.0,35.7264,35.7421,35.7264,35.7421,6600.0
2011-05-09 14:10:00,45.72,45.72,45.7,45.72,16400.0,35.7499,35.7499,35.7342,35.7499,16400.0
2011-05-09 14:15:00,45.73,45.73,45.68,45.71,12400.0,35.7577,35.7577,35.7186,35.7421,12400.0
2011-05-09 14:20:00,45.71,45.71,45.66,45.67,10400.0,35.7421,35.7421,35.703,35.7108,10400.0
2011-05-09 14:25:00,45.67,45.68,45.66,45.67,5200.0,35.7108,35.7186,35.703,35.7108,5200.0
2011-05-09 14:30:00,45.68,45.75,45.68,45.73,9200.0,35.7186,35.7733,35.7186,35.7577,9200.0
2011-05-09 14:35:00,45.74,45.77,45.74,45.77,9600.0,35.7655,35.789,35.7655,35.789,9600.0
2011-05-09 14:40:00,45.77,45.81,45.77,45.77,18600.0,35.789,35.8202,35.789,35.789,18600.0
2011-05-09 14:45:00,45.76,45.77,45.71,45.71,15200.0,35.7811,35.789,35.7421,35.7421,15200.0
2011-05-09 14:50:00,45.72,45.73,45.67,45.69,9000.0,35.7499,35.7577,35.7108,35.7264,9000.0
2011-05-09 14:55:00,45.69,45.7,45.67,45.69,6400.0,35.7264,35.7342,35.7108,35.7264,6400.0
2011-05-09 15:00:00,45.69,45.75,45.69,45.74,10400.0,35.7264,35.7733,35.7264,35.7655,10400.0
2011-05-09 15:05:00,45.74,45.75,45.71,45.75,8200.0,35.7655,35.7733,35.7421,35.7733,8200.0
2011-05-09 15:10:00,45.74,45.75,45.69,45.7,15800.0,35.7655,35.7733,35.7264,35.7342,15800.0
2011-05-09 15:15:00,45.7,45.73,45.7,45.7,11600.0,35.7342,35.7577,35.7342,35.7342,11600.0
2011-05-09 15:20:00,45.7,45.72,45.68,45.72,7200.0,35.7342,35.7499,35.7186,35.7499,7200.0
2011-05-09 15:25:00,45.71,45.72,45.65,45.65,18000.0,35.7421,35.7499,35.6951,35.6951,18000.0
2011-05-09 15:30:00,45.65,45.69,45.63,45.63,23800.0,35.6951,35.7264,35.6795,35.6795,23800.0
2011-05-09 15:35:00,45.63,45.69,45.63,45.68,16400.0,35.6795,35.7264,35.6795,35.7186,16400.0
2011-05-09 15:40:00,45.68,45.68,45.63,45.65,25000.0,35.7186,35.7186,35.6795,35.6951,25000.0
2011-05-09 15:45:00,45.65,45.71,45.62,45.67,80200.0,35.6951,35.7421,35.6717,35.7108,80200.0
2011-05-09 15:50:00,45.67,45.74,45.66,45.7,37200.0,35.7108,35.7655,35.703,35.7342,37200.0
2011-05-09 15:55:00,45.69,45.69,45.63,45.66,116600.0,35.7264,35.7264,35.6795,35.703,116600.0
2011-05-10 09:30:00,45.86,45.92,45.77,45.92,18400.0,35.8593,35.9063,35.789,35.9063,18400.0
2011-05-10 09:35:00,45.92,45.93,45.75,45.76,10000.0,35.9063,35.9141,35.7733,35.7811,10000.0
2011-05-10 09:40:00,45.75,45.77,45.65,45.72,12400.0,35.7733,35.789,35.6951,35.7499,12400.0
2011-05-10 09:45:00,45.73,45.83,45.71,45.83,11800.0,35.7577,35.8359,35.7421,35.8359,11800.0
2011-05-10 09:50:00,45.84,45.84,45.75,45.75,15200.0,35.8437,35.8437,35.7733,35.7733,15200.0
2011-05-10 09:55:00,45.75,45.88,45.75,45.87,12000.0,35.7733,35.875,35.7733,35.8672,12000.0
2011-05-10 10:00:00,45.91,46.01,45.87,45.88,29200.0,35.8984,35.9766,35.8672,35.875,29200.0
2011-05-10 10:05:00,45.9,45.98,45.87,45.95,53600.0,35.8906,35.9532,35.8672,35.9297,53600.0
2011-05-10 10:10:00,45.93,46.02,45.92,46.02,15600.0,35.9141,35.9845,35.9063,35.9845,15600.0
2011-05-10 10:15:00,46.02,46.02,45.97,45.98,12400.0,35.9845,35.9845,35.9454,35.9532,12400.0
2011-05-10 10:20:00,46.01,46.06,46.0,46.02,17800.0,35.9766,36.0157,35.9688,35.9845,17800.0
2011-05-10 10:25:00,46.03,46.08,45.98,45.99,24000.0,35.9923,36.0314,35.9532,35.961,24000.0
2011-05-10 10:30:00,45.99,46.04,45.97,46.01,12600.0,35.961,36.0001,35.9454,35.9766,12600.0
2011-05-10 10:35:00,46.02,46.05,45.97,45.99,12200.0,35.9845,36.0079,35.9454,35.961,12200.0
2011-05-10 10:40:00,45.98,45.98,45.92,45.98,15000.0,35.9532,35.9532,35.9063,35.9532,15000.0
2011-05-10 10:45:00,45.96,46.0,45.94,45.95,32000.0,35.9375,35.9688,35.9219,35.9297,32000.0
2011-05-10 10:50:00,45.96,46.05,45.95,46.04,17400.0,35.9375,36.0079,35.9297,36.0001,17400.0
2011-05-10 10:55:00,46.05,46.08,46.05,46.08,11800.0,36.0079,36.0314,36.0079,36.0314,11800.0
2011-05-10 11:00:00,46.07,46.13,46.07,46.08,24200.0,36.0235,36.0705,36.0235,36.0314,24200.0
2011-05-10 11:05:00,46.08,46.1,46.06,46.09,7800.0,36.0314,36.047,36.0157,36.0392,7800.0
2011-05-10 11:10:00,46.1,46.13,46.07,46.12,10400.0,36.047,36.0705,36.0235,36.0626,10400.0
2011-05-10 11:15:00,46.13,46.16,46.04,46.04,11600.0,36.0705,36.0939,36.0001,36.0001,11600.0
2011-05-10 11:20:00,46.02,46.05,45.96,45.99,8800.0,35.9845,36.0079,35.9375,35.961,8800.0
2011-05-10 11:25:00,45.98,45.99,45.93,45.93,5600.0,35.9532,35.961,35.9141,35.9141,5600.0
2011-05-10 11:30:00,45.94,45.96,45.9,45.9,9000.0,35.9219,35.9375,35.8906,35.8906,9000.0
2011-05-10 11:35:00,45.9,45.9,45.88,45.88,1600.0,35.8906,35.8906,35.875,35.875,1600.0
2011-05-10 11:40:00,45.88,45.89,45.85,45.89,4200.0,35.875,35.8828,35.8515,35.8828,4200.0
2011-05-10 11:45:00,45.91,45.94,45.88,45.9,8200.0,35.8984,35.9219,35.875,35.8906,8200.0
2011-05-10 11:50:00,45.91,45.91,45.86,45.9,15400.0,35.8984,35.8984,35.8593,35.8906,15400.0
2011-05-10 11:55:00,45.91,45.93,45.85,45.85,5800.0,35.8984,35.9141,35.8515,35.8515,5800.0
2011-05-10 12:00:00,45.87,45.9,45.87,45.87,36000.0,35.8672,35.8906,35.8672,35.8672,36000.0
2011-05-10 12:05:00,45.86,45.88,45.85,45.87,6000.0,35.8593,35.875,35.8515,35.8672,6000.0
2011-05-10 12:10:00,45.87,45.88,45.85,45.88,8600.0,35.8672,35.875,35.8515,35.875,8600.0
2011-05-10 12:15:00,45.88,45.9,45.85,45.88,6600.0,35.875,35.8906,35.8515,35.875,6600.0
2011-05-10 12:20:00,45.88,45.93,45.86,45.86,12200.0,35.875,35.9141,35.8593,35.8593,12200.0
2011-05-10 12:25:00,45.86,45.9,45.82,45.88,22800.0,35.8593,35.8906,35.8281,35.875,22800.0
2011-05-10 12:30:00,45.88,45.88,45.85,45.86,12200.0,35.875,35.875,35.8515,35.8593,12200.0
2011-05-10 12:35:00,45.86,45.88,45.85,45.88,6200.0,35.8593,35.875,35.8515,35.875,6200.0
2011-05-10 12:40:00,45.88,45.92,45.84,45.86,25000.0,35.875,35.9063,35.8437,35.8593,25000.0
2011-05-10 12:45:00,45.85,45.87,45.84,45.84,13600.0,35.8515,35.8672,35.8437,35.8437,13600.0
2011-05-10 12:50:00,45.85,45.88,45.84,45.88,13400.0,35.8515,35.875,35.8437,35.875,13400.0
2011-05-10 12:55:00,45.88,45.88,45.87,45.88,3800.0,35.875,35.875,35.8672,35.875,3800.0
2011-05-10 13:00:00,45.87,45.87,45.81,45.84,13000.0,35.8672,35.8672,35.8202,35.8437,13000.0
2011-05-10 13:05:00,45.84,45.85,45.82,45.83,6800.0,35.8437,35.8515,35.8281,35.8359,6800.0
2011-05-10 13:10:00,45.84,45.85,45.79,45.81,6000.0,35.8437,35.8515,35.8046,35.8202,6000.0
2011-05-10 13:15:00,45.82,45.82,45.79,45.81,2600.0,35.8281,35.8281,35.8046,35.8202,2600.0
2011-05-10 13:20:00,45.81,45.82,45.8,45.82,2800.0,35.8202,35.8281,35.8124,35.8281,2800.0
2011-05-10 13:25:00,45.82,45.82,45.8,45.82,4600.0,35.8281,35.8281,35.8124,35.8281,4600.0
2011-05-10 13:30:00,45.81,45.81,45.79,45.81,15800.0,35.8202,35.8202,35.8046,35.8202,15800.0
2011-05-10 13:35:00,45.81,45.83,45.8,45.83,17800.0,35.8202,35.8359,35.8124,35.8359,17800.0
2011-05-10 13:40:00,45.83,45.86,45.83,45.85,11000.0,35.8359,35.8593,35.8359,35.8515,11000.0
2011-05-10 13:45:00,45.84,45.84,45.81,45.81,6800.0,35.8437,35.8437,35.8202,35.8202,6800.0
2011-05-10 13:50:00,45.81,45.83,45.78,45.82,13000.0,35.8202,35.8359,35.7968,35.8281,13000.0
2011-05-10 13:55:00,45.84,45.87,45.82,45.87,14200.0,35.8437,35.8672,35.8281,35.8672,14200.0
2011-05-10 14:00:00,45.87,45.88,45.85,45.85,16800.0,35.8672,35.875,35.8515,35.8515,16800.0
2011-05-10 14:05:00,45.86,45.86,45.82,45.84,16600.0,35.8593,35.8593,35.8281,35.8437,16600.0
2011-05-10 14:10:00,45.83,45.87,45.82,45.87,17400.0,35.8359,35.8672,35.8281,35.8672,17400.0
2011-05-10 14:15:00,45.87,45.88,45.8,45.8,14200.0,35.8672,35.875,35.8124,35.8124,14200.0
2011-05-10 14:20:00,45.8,45.8,45.73,45.73,18600.0,35.8124,35.8124,35.7577,35.7577,18600.0
2011-05-10 14:25:00,45.72,45.77,45.72,45.77,17600.0,35.7499,35.789,35.7499,35.789,17600.0
2011-05-10 14:30:00,45.77,45.83,45.76,45.82,29200.0,35.789,35.8359,35.7811,35.8281,29200.0
2011-05-10 14:35:00,45.82,45.93,45.82,45.93,31400.0,35.8281,35.9141,35.8281,35.9141,31400.0
2011-05-10 14:40:00,45.92,45.94,45.89,45.93,25600.0,35.9063,35.9219,35.8828,35.9141,25600.0
2011-05-10 14:45:00,45.94,45.94,45.92,45.93,28000.0,35.9219,35.9219,35.9063,35.9141,28000.0
2011-05-10 14:50:00,45.92,45.94,45.92,45.92,16600.0,35.9063,35.9219,35.9063,35.9063,16600.0
2011-05-10 14:55:00,45.91,45.94,45.91,45.94,24800.0,35.8984,35.9219,35.8984,35.9219,24800.0
2011-05-10 15:00:00,45.93,45.98,45.91,45.98,21600.0,35.9141,35.9532,35.8984,35.9532,21600.0
2011-05-10 15:05:00,45.99,45.99,45.93,45.98,22200.0,35.961,35.961,35.9141,35.9532,22200.0
2011-05-10 15:10:00,45.98,45.98,45.96,45.98,17400.0,35.9532,35.9532,35.9375,35.9532,17400.0
2011-05-10 15:15:00,45.98,46.06,45.98,46.06,41000.0,35.9532,36.0157,35.9532,36.0157,41000.0
2011-05-10 15:20:00,46.06,46.06,46.01,46.01,30400.0,36.0157,36.0157,35.9766,35.9766,30400.0
2011-05-10 15:25:00,46.01,46.04,45.99,45.99,21800.0,35.9766,36.0001,35.961,35.961,21800.0
2011-05-10 15:30:00,45.99,45.99,45.94,45.95,26200.0,35.961,35.961,35.9219,35.9297,26200.0
2011-05-10 15:35:00,45.94,45.98,45.93,45.96,21600.0,35.9219,35.9532,35.9141,35.9375,21600.0
2011-05-10 15:40:00,45.95,45.95,45.9,45.91,37600.0,35.9297,35.9297,35.8906,35.8984,37600.0
2011-05-10 15:45:00,45.91,45.91,45.88,45.88,44800.0,35.8984,35.8984,35.875,35.875,44800.0
2011-05-10 15:50:00,45.88,45.88,45.83,45.84,68000.0,35.875,35.875,35.8359,35.8437,68000.0
2011-05-10 15:55:00,45.85,45.91,45.83,45.91,93400.0,35.8515,35.8984,35.8359,35.8984,93400.0
2011-05-11 09:30:00,45.89,45.9,45.76,45.76,54600.0,35.8828,35.8906,35.7811,35.7811,54600.0
2011-05-11 09:35:00,45.75,45.78,45.69,45.74,22800.0,35.7733,35.7968,35.7264,35.7655,22800.0
2011-05-11 09:40:00,45.75,45.77,45.71,45.75,19200.0,35.7733,35.789,35.7421,35.7733,19200.0
2011-05-11 09:45:00,45.76,45.81,45.7,45.73,38400.0,35.7811,35.8202,35.7342,35.7577,38400.0
2011-05-11 09:50:00,45.72,45.72,45.62,45.62,28000.0,35.7499,35.7499,35.6717,35.6717,28000.0
2011-05-11 09:55:00,45.63,45.63,45.51,45.54,63600.0,35.6795,35.6795,35.5857,35.6091,63600.0
2011-05-11 10:00:00,45.54,45.55,45.49,45.49,18000.0,35.6091,35.6169,35.57,35.57,18000.0
2011-05-11 10:05:00,45.46,45.48,45.42,45.42,18200.0,35.5466,35.5622,35.5153,35.5153,18200.0
2011-05-11 10:10:00,45.41,45.41,45.35,45.38,17200.0,35.5075,35.5075,35.4606,35.484,17200.0
2011-05-11 10:15:00,45.38,45.45,45.38,45.45,6000.0,35.484,35.5387,35.484,35.5387,6000.0
2011-05-11 10:20:00,45.46,45.48,45.43,45.45,12200.0,35.5466,35.5622,35.5231,35.5387,12200.0
2011-05-11 10:25:00,45.44,45.47,45.4,45.46,22400.0,35.5309,35.5544,35.4997,35.5466,22400.0
2011-05-11 10:30:00,45.46,45.46,45.35,45.42,17200.0,35.5466,35.5466,35.4606,35.5153,17200.0
2011-05-11 10:35:00,45.38,45.4,45.35,45.35,7600.0,35.484,35.4997,35.4606,35.4606,7600.0
2011-05-11 10:40:00,45.35,45.46,45.34,45.43,19800.0,35.4606,35.5466,35.4527,35.5231,19800.0
2011-05-11 10:45:00,45.43,45.45,45.41,45.44,18400.0,35.5231,35.5387,35.5075,35.5309,18400.0
2011-05-11 10:50:00,45.43,45.48,45.43,45.47,16400.0,35.5231,35.5622,35.5231,35.5544,16400.0
2011-05-11 10:55:00,45.47,45.5,45.35,45.36,20200.0,35.5544,35.5778,35.4606,35.4684,20200.0
2011-05-11 11:00:00,45.34,45.39,45.34,45.37,19200.0,35.4527,35.4918,35.4527,35.4762,19200.0
2011-05-11 11:05:00,45.36,45.4,45.35,45.38,26200.0,35.4684,35.4997,35.4606,35.484,26200.0
2011-05-11 11:10:00,45.37,45.38,45.31,45.33,15600.0,35.4762,35.484,35.4293,35.4449,15600.0
2011-05-11 11:15:00,45.32,45.41,45.32,45.41,17800.0,35.4371,35.5075,35.4371,35.5075,17800.0
2011-05-11 11:20:00,45.41,45.42,45.41,45.42,8200.0,35.5075,35.5153,35.5075,35.5153,8200.0
2011-05-11 11:25:00,45.42,45.43,45.4,45.4,10400.0,35.5153,35.5231,35.4997,35.4997,10400.0
2011-05-11 11:30:00,45.39,45.46,45.38,45.42,43800.0,35.4918,35.5466,35.484,35.5153,43800.0
2011-05-11 11:35:00,45.42,45.43,45.4,45.41,20200.0,35.5153,35.5231,35.4997,35.5075,20200.0
2011-05-11 11:40:00,45.41,45.42,45.4,45.4,23600.0,35.5075,35.5153,35.4997,35.4997,23600.0
2011-05-11 11:45:00,45.4,45.42,45.39,45.4,34800.0,35.4997,35.5153,35.4918,35.4997,34800.0
2011-05-11 11:50:00,45.4,45.42,45.4,45.41,40200.0,35.4997,35.5153,35.4997,35.5075,40200.0
2011-05-11 11:55:00,45.4,45.43,45.33,45.34,71000.0,35.4997,35.5231,35.4449,35.4527,71000.0
2011-05-11 12:00:00,45.33,45.33,45.29,45.3,34200.0,35.4449,35.4449,35.4136,35.4215,34200.0
2011-05-11 12:05:00,45.29,45.31,45.27,45.29,40200.0,35.4136,35.4293,35.398,35.4136,40200.0
2011-05-11 12:10:00,45.28,45.29,45.04,45.06,56200.0,35.4058,35.4136,35.2182,35.2338,56200.0
2011-05-11 12:15:00,45.07,45.07,44.92,44.96,28800.0,35.2416,35.2416,35.1243,35.1556,28800.0
2011-05-11 12:20:00,44.94,44.97,44.92,44.95,24000.0,35.14,35.1634,35.1243,35.1478,24000.0
2011-05-11 12:25:00,44.95,44.97,44.93,44.95,32000.0,35.1478,35.1634,35.1321,35.1478,32000.0
2011-05-11 12:30:00,44.95,44.98,44.93,44.98,29000.0,35.1478,35.1712,35.1321,35.1712,29000.0
2011-05-11 12:35:00,44.98,45.1,44.98,45.07,23600.0,35.1712,35.2651,35.1712,35.2416,23600.0
2011-05-11 12:40:00,45.07,45.13,45.06,45.09,21400.0,35.2416,35.2885,35.2338,35.2573,21400.0
2011-05-11 12:45:00,45.08,45.09,44.98,44.99,28400.0,35.2494,35.2573,35.1712,35.1791,28400.0
2011-05-11 12:50:00,44.99,45.01,44.97,44.99,16800.0,35.1791,35.1947,35.1634,35.1791,16800.0
2011-05-11 12:55:00,45.0,45.05,44.99,45.05,38000.0,35.1869,35.226,35.1791,35.226,38000.0
2011-05-11 13:00:00,45.05,45.07,45.02,45.06,14800.0,35.226,35.2416,35.2025,35.2338,14800.0
2011-05-11 13:05:00,45.05,45.07,45.04,45.04,13400.0,35.226,35.2416,35.2182,35.2182,13400.0
2011-05-11 13:10:00,45.03,45.05,45.02,45.03,8000.0,35.2103,35.226,35.2025,35.2103,8000.0
2011-05-11 13:15:00,45.03,45.05,45.0,45.0,25800.0,35.2103,35.226,35.1869,35.1869,25800.0
2011-05-11 13:20:00,45.01,45.02,44.99,45.02,15000.0,35.1947,35.2025,35.1791,35.2025,15000.0
2011-05-11 13:25:00,45.02,45.02,44.96,44.99,26800.0,35.2025,35.2025,35.1556,35.1791,26800.0
2011-05-11 13:30:00,44.99,44.99,44.93,44.93,16800.0,35.1791,35.1791,35.1321,35.1321,16800.0
2011-05-11 13:35:00,44.93,44.97,44.87,44.97,27600.0,35.1321,35.1634,35.0852,35.1634,27600.0
2011-05-11 13:40:00,44.97,44.98,44.94,44.96,10000.0,35.1634,35.1712,35.14,35.1556,10000.0
2011-05-11 13:45:00,44.96,44.99,44.95,44.97,7400.0,35.1556,35.1791,35.1478,35.1634,7400.0
2011-05-11 13:50:00,44.97,44.99,44.96,44.98,9200.0,35.1634,35.1791,35.1556,35.1712,9200.0
2011-05-11 13:55:00,44.99,44.99,44.93,44.97,8600.0,35.1791,35.1791,35.1321,35.1634,8600.0
2011-05-11 14:00:00,44.96,44.99,44.95,44.97,12200.0,35.1556,35.1791,35.1478,35.1634,12200.0
2011-05-11 14:05:00,44.97,44.98,44.93,44.94,12000.0,35.1634,35.1712,35.1321,35.14,12000.0
2011-05-11 14:10:00,44.94,44.97,44.9,44.93,15600.0,35.14,35.1634,35.1087,35.1321,15600.0
2011-05-11 14:15:00,44.94,44.97,44.93,44.95,12400.0,35.14,35.1634,35.1321,35.1478,12400.0
2011-05-11 14:20:00,44.96,44.96,44.87,44.87,12000.0,35.1556,35.1556,35.0852,35.0852,12000.0
2011-05-11 14:25:00,44.87,44.9,44.79,44.87,29600.0,35.0852,35.1087,35.0227,35.0852,29600.0
2011-05-11 14:30:00,44.86,44.97,44.85,44.94,17400.0,35.0774,35.1634,35.0696,35.14,17400.0
2011-05-11 14:35:00,44.94,45.05,44.94,45.02,21200.0,35.14,35.226,35.14,35.2025,21200.0
2011-05-11 14:40:00,45.02,45.04,44.99,45.02,21600.0,35.2025,35.2182,35.1791,35.2025,21600.0
2011-05-11 14:45:00,45.02,45.04,44.99,45.0,24600.0,35.2025,35.2182,35.1791,35.1869,24600.0
2011-05-11 14:50:00,45.0,45.01,44.97,44.99,21800.0,35.1869,35.1947,35.1634,35.1791,21800.0
2011-05-11 14:55:00,44.99,45.04,44.97,44.97,15200.0,35.1791,35.2182,35.1634,35.1634,15200.0
2011-05-11 15:00:00,44.96,44.98,44.95,44.97,15000.0,35.1556,35.1712,35.1478,35.1634,15000.0
2011-05-11 15:05:00,44.97,45.0,44.93,44.98,15200.0,35.1634,35.1869,35.1321,35.1712,15200.0
2011-05-11 15:10:00,44.97,45.0,44.97,45.0,10800.0,35.1634,35.1869,35.1634,35.1869,10800.0
2011-05-11 15:15:00,45.01,45.04,44.99,45.03,15200.0,35.1947,35.2182,35.1791,35.2103,15200.0
2011-05-11 15:20:00,45.04,45.13,45.03,45.11,36800.0,35.2182,35.2885,35.2103,35.2729,36800.0
2011-05-11 15:25:00,45.1,45.11,45.07,45.08,17400.0,35.2651,35.2729,35.2416,35.2494,17400.0
2011-05-11 15:30:00,45.08,45.1,45.04,45.05,27800.0,35.2494,35.2651,35.2182,35.226,27800.0
2011-05-11 15:35:00,45.05,45.05,44.94,44.96,39400.0,35.226,35.226,35.14,35.1556,39400.0
2011-05-11 15:40:00,44.96,44.98,44.9,44.91,48600.0,35.1556,35.1712,35.1087,35.1165,48600.0
2011-05-11 15:45:00,44.92,44.98,44.92,44.98,114600.0,35.1243,35.1712,35.1243,35.1712,114600.0
2011-05-11 15:50:00,44.98,45.04,44.98,45.01,115000.0,35.1712,35.2182,35.1712,35.1947,115000.0
2011-05-11 15:55:00,45.01,45.02,44.98,44.99,132600.0,35.1947,35.2025,35.1712,35.1791,132600.0
2011-05-12 09:30:00,44.98,44.98,44.92,44.97,47200.0,35.1712,35.1712,35.1243,35.1634,47200.0
2011-05-12 09:35:00,44.99,45.02,44.8,44.81,31600.0,35.1791,35.2025,35.0305,35.0383,31600.0
2011-05-12 09:40:00,44.81,44.81,44.41,44.43,48200.0,35.0383,35.0383,34.7255,34.7412,48200.0
2011-05-12 09:45:00,44.42,44.51,44.35,44.49,40200.0,34.7334,34.8037,34.6786,34.7881,40200.0
2011-05-12 09:50:00,44.49,44.62,44.44,44.45,29000.0,34.7881,34.8897,34.749,34.7568,29000.0
2011-05-12 09:55:00,44.47,44.5,44.39,44.49,31400.0,34.7725,34.7959,34.7099,34.7881,31400.0
2011-05-12 10:00:00,44.49,44.56,44.33,44.35,33800.0,34.7881,34.8428,34.663,34.6786,33800.0
2011-05-12 10:05:00,44.35,44.47,44.27,44.47,66200.0,34.6786,34.7725,34.6161,34.7725,66200.0
2011-05-12 10:10:00,44.46,44.56,44.43,44.5,86400.0,34.7646,34.8428,34.7412,34.7959,86400.0
2011-05-12 10:15:00,44.49,44.6,44.48,44.5,66200.0,34.7881,34.8741,34.7803,34.7959,66200.0
2011-05-12 10:20:00,44.5,44.52,44.44,44.49,29200.0,34.7959,34.8116,34.749,34.7881,29200.0
2011-05-12 10:25:00,44.5,44.54,44.44,44.48,41400.0,34.7959,34.8272,34.749,34.7803,41400.0
2011-05-12 10:30:00,44.49,44.56,44.41,44.46,24400.0,34.7881,34.8428,34.7255,34.7646,24400.0
2011-05-12 10:35:00,44.48,44.52,44.45,44.47,14600.0,34.7803,34.8116,34.7568,34.7725,14600.0
2011-05-12 10:40:00,44.47,44.47,44.29,44.31,25600.0,34.7725,34.7725,34.6317,34.6473,25600.0
2011-05-12 10:45:00,44.3,44.4,44.29,44.38,17000.0,34.6395,34.7177,34.6317,34.7021,17000.0
2011-05-12 10:50:00,44.38,44.38,44.27,44.32,19400.0,34.7021,34.7021,34.6161,34.6552,19400.0
2011-05-12 10:55:00,44.33,44.4,44.32,44.34,11000.0,34.663,34.7177,34.6552,34.6708,11000.0
2011-05-12 11:00:00,44.31,44.4,44.27,44.4,25800.0,34.6473,34.7177,34.6161,34.7177,25800.0
2011-05-12 11:05:00,44.41,44.42,44.27,44.3,26400.0,34.7255,34.7334,34.6161,34.6395,26400.0
2011-05-12 11:10:00,44.3,44.38,44.27,44.35,20000.0,34.6395,34.7021,34.6161,34.6786,20000.0
2011-05-12 11:15:00,44.36,44.42,44.34,44.41,17200.0,34.6864,34.7334,34.6708,34.7255,17200.0
2011-05-12 11:20:00,44.41,44.47,44.38,44.47,14600.0,34.7255,34.7725,34.7021,34.7725,14600.0
2011-05-12 11:25:00,44.47,44.6,44.47,44.57,31800.0,34.7725,34.8741,34.7725,34.8507,31800.0
2011-05-12 11:30:00,44.58,44.65,44.58,44.63,26200.0,34.8585,34.9132,34.8585,34.8976,26200.0
2011-05-12 11:35:00,44.62,44.68,44.6,44.68,28600.0,34.8897,34.9367,34.8741,34.9367,28600.0
2011-05-12 11:40:00,44.68,44.79,44.68,44.77,35200.0,34.9367,35.0227,34.9367,35.007,35200.0
2011-05-12 11:45:00,44.76,44.76,44.66,44.67,23200.0,34.9992,34.9992,34.921,34.9288,23200.0
2011-05-12 11:50:00,44.66,44.71,44.62,44.69,12400.0,34.921,34.9601,34.8897,34.9445,12400.0
2011-05-12 11:55:00,44.7,44.7,44.51,44.52,20200.0,34.9523,34.9523,34.8037,34.8116,20200.0
2011-05-12 12:00:00,44.54,44.62,44.54,44.6,11200.0,34.8272,34.8897,34.8272,34.8741,11200.0
2011-05-12 12:05:00,44.59,44.59,44.47,44.51,25600.0,34.8663,34.8663,34.7725,34.8037,25600.0
2011-05-12 12:10:00,44.52,44.57,44.49,44.57,9600.0,34.8116,34.8507,34.7881,34.8507,9600.0
2011-05-12 12:15:00,44.58,44.6,44.57,44.59,8200.0,34.8585,34.8741,34.8507,34.8663,8200.0
2011-05-12 12:20:00,44.59,44.61,44.57,44.59,6800.0,34.8663,34.8819,34.8507,34.8663,6800.0
2011-05-12 12:25:00,44.59,44.61,44.58,44.6,5200.0,34.8663,34.8819,34.8585,34.8741,5200.0
2011-05-12 12:30:00,44.62,44.65,44.62,44.63,15400.0,34.8897,34.9132,34.8897,34.8976,15400.0
2011-05-12 12:35:00,44.62,44.65,44.61,44.63,7000.0,34.8897,34.9132,34.8819,34.8976,7000.0
2011-05-12 12:40:00,44.62,44.62,44.48,44.52,27400.0,34.8897,34.8897,34.7803,34.8116,27400.0
2011-05-12 12:45:00,44.52,44.56,44.52,44.55,20800.0,34.8116,34.8428,34.8116,34.835,20800.0
2011-05-12 12:50:00,44.56,44.6,44.55,44.59,8400.0,34.8428,34.8741,34.835,34.8663,8400.0
2011-05-12 12:55:00,44.6,44.74,44.59,44.72,22800.0,34.8741,34.9836,34.8663,34.9679,22800.0
2011-05-12 13:00:00,44.73,44.85,44.73,44.85,31000.0,34.9758,35.0696,34.9758,35.0696,31000.0
2011-05-12 13:05:00,44.85,44.85,44.8,44.8,8200.0,35.0696,35.0696,35.0305,35.0305,8200.0
2011-05-12 13:10:00,44.8,44.87,44.77,44.86,19200.0,35.0305,35.0852,35.007,35.0774,19200.0
2011-05-12 13:15:00,44.88,44.93,44.85,44.87,11000.0,35.093,35.1321,35.0696,35.0852,11000.0
2011-05-12 13:20:00,44.88,44.95,44.88,44.93,8600.0,35.093,35.1478,35.093,35.1321,8600.0
2011-05-12 13:25:00,44.92,44.92,44.82,44.82,6000.0,35.1243,35.1243,35.0461,35.0461,6000.0
2011-05-12 13:30:00,44.85,44.86,44.8,44.82,5000.0,35.0696,35.0774,35.0305,35.0461,5000.0
2011-05-12 13:35:00,44.84,44.9,44.82,44.85,12400.0,35.0618,35.1087,35.0461,35.0696,12400.0
2011-05-12 13:40:00,44.85,44.87,44.73,44.79,26800.0,35.0696,35.0852,34.9758,35.0227,26800.0
2011-05-12 13:45:00,44.79,44.8,44.77,44.79,4200.0,35.0227,35.0305,35.007,35.0227,4200.0
2011-05-12 13:50:00,44.79,44.85,44.77,44.85,18600.0,35.0227,35.0696,35.007,35.0696,18600.0
2011-05-12 13:55:00,44.85,44.85,44.79,44.79,6000.0,35.0696,35.0696,35.0227,35.0227,6000.0
2011-05-12 14:00:00,44.81,44.82,44.73,44.76,53200.0,35.0383,35.0461,34.9758,34.9992,53200.0
2011-05-12 14:05:00,44.77,44.84,44.76,44.81,10400.0,35.007,35.0618,34.9992,35.0383,10400.0
2011-05-12 14:10:00,44.81,44.84,44.79,44.79,12400.0,35.0383,35.0618,35.0227,35.0227,12400.0
2011-05-12 14:15:00,44.78,44.81,44.77,44.8,26200.0,35.0149,35.0383,35.007,35.0305,26200.0
2011-05-12 14:20:00,44.79,44.79,44.74,44.74,37000.0,35.0227,35.0227,34.9836,34.9836,37000.0
2011-05-12 14:25:00,44.76,44.79,44.74,44.79,45800.0,34.9992,35.0227,34.9836,35.0227,45800.0
2011-05-12 14:30:00,44.77,44.79,44.72,44.78,17800.0,35.007,35.0227,34.9679,35.0149,17800.0
2011-05-12 14:35:00,44.78,44.84,44.78,44.83,24000.0,35.0149,35.0618,35.0149,35.054,24000.0
2011-05-12 14:40:00,44.83,44.85,44.77,44.84,33400.0,35.054,35.0696,35.007,35.0618,33400.0
2011-05-12 14:45:00,44.84,44.92,44.82,44.88,31800.0,35.0618,35.1243,35.0461,35.093,31800.0
2011-05-12 14:50:00,44.88,44.91,44.85,44.85,27400.0,35.093,35.1165,35.0696,35.0696,27400.0
2011-05-12 14:55:00,44.85,44.85,44.81,44.84,32200.0,35.0696,35.0696,35.0383,35.0618,32200.0
2011-05-12 15:00:00,44.82,44.85,44.77,44.83,33800.0,35.0461,35.0696,35.007,35.054,33800.0
2011-05-12 15:05:00,44.83,44.87,44.83,44.86,17600.0,35.054,35.0852,35.054,35.0774,17600.0
2011-05-12 15:10:00,44.87,44.88,44.82,44.83,10400.0,35.0852,35.093,35.0461,35.054,10400.0
2011-05-12 15:15:00,44.83,44.87,44.82,44.82,17800.0,35.054,35.0852,35.0461,35.0461,17800.0
2011-05-12 15:20:00,44.83,44.85,44.77,44.77,22000.0,35.054,35.0696,35.007,35.007,22000.0
2011-05-12 15:25:00,44.77,44.79,44.72,44.77,33000.0,35.007,35.0227,34.9679,35.007,33000.0
2011-05-12 15:30:00,44.77,44.78,44.68,44.73,44000.0,35.007,35.0149,34.9367,34.9758,44000.0
2011-05-12 15:35:00,44.73,44.79,44.66,44.78,45200.0,34.9758,35.0227,34.921,35.0149,45200.0
2011-05-12 15:40:00,44.79,44.81,44.74,44.77,55200.0,35.0227,35.0383,34.9836,35.007,55200.0
2011-05-12 15:45:00,44.79,44.87,44.79,44.85,70000.0,35.0227,35.0852,35.0227,35.0696,70000.0
2011-05-12 15:50:00,44.86,44.9,44.85,44.87,48200.0,35.0774,35.1087,35.0696,35.0852,48200.0
2011-05-12 15:55:00,44.87,44.89,44.85,44.85,132600.0,35.0852,35.1009,35.0696,35.0696,132600.0
2011-05-13 09:30:00,44.76,45.02,44.76,44.93,46600.0,34.9992,35.2025,34.9992,35.1321,46600.0
2011-05-13 09:35:00,44.94,44.94,44.71,44.81,60200.0,35.14,35.14,34.9601,35.0383,60200.0
2011-05-13 09:40:00,44.81,44.91,44.7,44.74,60000.0,35.0383,35.1165,34.9523,34.9836,60000.0
2011-05-13 09:45:00,44.73,44.81,44.67,44.73,27200.0,34.9758,35.0383,34.9288,34.9758,27200.0
2011-05-13 09:50:00,44.73,44.74,44.66,44.68,23800.0,34.9758,34.9836,34.921,34.9367,23800.0
2011-05-13 09:55:00,44.71,44.83,44.67,44.68,21600.0,34.9601,35.054,34.9288,34.9367,21600.0
2011-05-13 10:00:00,44.69,44.77,44.56,44.58,36400.0,34.9445,35.007,34.8428,34.8585,36400.0
2011-05-13 10:05:00,44.59,44.63,44.49,44.52,22400.0,34.8663,34.8976,34.7881,34.8116,22400.0
2011-05-13 10:10:00,44.55,44.63,44.48,44.6,19800.0,34.835,34.8976,34.7803,34.8741,19800.0
2011-05-13 10:15:00,44.6,44.72,44.6,44.71,21800.0,34.8741,34.9679,34.8741,34.9601,21800.0
2011-05-13 10:20:00,44.7,44.74,44.65,44.68,24000.0,34.9523,34.9836,34.9132,34.9367,24000.0
2011-05-13 10:25:00,44.68,44.7,44.6,44.65,40600.0,34.9367,34.9523,34.8741,34.9132,40600.0
2011-05-13 10:30:00,44.65,44.72,44.63,44.71,42400.0,34.9132,34.9679,34.8976,34.9601,42400.0
2011-05-13 10:35:00,44.72,44.85,44.72,44.85,18400.0,34.9679,35.0696,34.9679,35.0696,18400.0
2011-05-13 10:40:00,44.85,44.89,44.83,44.87,29800.0,35.0696,35.1009,35.054,35.0852,29800.0
2011-05-13 10:45:00,44.85,44.87,44.79,44.87,17600.0,35.0696,35.0852,35.0227,35.0852,17600.0
2011-05-13 10:50:00,44.88,44.89,44.78,44.8,26400.0,35.093,35.1009,35.0149,35.0305,26400.0
2011-05-13 10:55:00,44.8,44.82,44.74,44.74,20200.0,35.0305,35.0461,34.9836,34.9836,20200.0
2011-05-13 11:00:00,44.76,44.77,44.61,44.61,23000.0,34.9992,35.007,34.8819,34.8819,23000.0
2011-05-13 11:05:00,44.61,44.62,44.49,44.55,22800.0,34.8819,34.8897,34.7881,34.835,22800.0
2011-05-13 11:10:00,44.56,44.56,44.49,44.54,12600.0,34.8428,34.8428,34.7881,34.8272,12600.0
2011-05-13 11:15:00,44.52,44.57,44.48,44.49,20400.0,34.8116,34.8507,34.7803,34.7881,20400.0
2011-05-13 11:20:00,44.5,44.5,44.35,44.37,34800.0,34.7959,34.7959,34.6786,34.6943,34800.0
2011-05-13 11:25:00,44.36,44.38,44.32,44.33,22200.0,34.6864,34.7021,34.6552,34.663,22200.0
2011-05-13 11:30:00,44.34,44.38,44.31,44.37,14800.0,34.6708,34.7021,34.6473,34.6943,14800.0
2011-05-13 11:35:00,44.39,44.45,44.38,44.42,18200.0,34.7099,34.7568,34.7021,34.7334,18200.0
2011-05-13 11:40:00,44.43,44.48,44.38,44.4,14600.0,34.7412,34.7803,34.7021,34.7177,14600.0
2011-05-13 11:45:00,44.4,44.43,44.35,44.38,36000.0,34.7177,34.7412,34.6786,34.7021,36000.0
2011-05-13 11:50:00,44.38,44.41,44.31,44.31,30600.0,34.7021,34.7255,34.6473,34.6473,30600.0
2011-05-13 11:55:00,44.33,44.34,44.17,44.2,59600.0,34.663,34.6708,34.5379,34.5613,59600.0
2011-05-13 12:00:00,44.18,44.24,44.17,44.19,21800.0,34.5457,34.5926,34.5379,34.5535,21800.0
2011-05-13 12:05:00,44.18,44.18,44.01,44.02,27400.0,34.5457,34.5457,34.4128,34.4206,27400.0
2011-05-13 12:10:00,44.01,44.09,43.93,43.95,58800.0,34.4128,34.4753,34.3502,34.3659,58800.0
2011-05-13 12:15:00,43.95,44.02,43.91,44.0,29000.0,34.3659,34.4206,34.3346,34.405,29000.0
2011-05-13 12:20:00,44.0,44.02,43.95,43.99,24000.0,34.405,34.4206,34.3659,34.3971,24000.0
2011-05-13 12:25:00,43.98,44.02,43.96,44.02,18200.0,34.3893,34.4206,34.3737,34.4206,18200.0
2011-05-13 12:30:00,44.04,44.21,44.04,44.17,20200.0,34.4362,34.5692,34.4362,34.5379,20200.0
2011-05-13 12:35:00,44.18,44.21,44.15,44.15,10000.0,34.5457,34.5692,34.5222,34.5222,10000.0
2011-05-13 12:40:00,44.15,44.17,44.12,44.16,14000.0,34.5222,34.5379,34.4988,34.5301,14000.0
2011-05-13 12:45:00,44.16,44.17,44.09,44.13,12000.0,34.5301,34.5379,34.4753,34.5066,12000.0
2011-05-13 12:50:00,44.13,44.17,44.09,44.12,20200.0,34.5066,34.5379,34.4753,34.4988,20200.0
2011-05-13 12:55:00,44.13,44.16,44.09,44.12,19200.0,34.5066,34.5301,34.4753,34.4988,19200.0
2011-05-13 13:00:00,44.12,44.15,44.05,44.06,40000.0,34.4988,34.5222,34.444,34.4519,40000.0
2011-05-13 13:05:00,44.05,44.12,44.05,44.1,18200.0,34.444,34.4988,34.444,34.4831,18200.0
2011-05-13 13:10:00,44.1,44.14,44.09,44.14,16800.0,34.4831,34.5144,34.4753,34.5144,16800.0
2011-05-13 13:15:00,44.13,44.14,44.1,44.13,28000.0,34.5066,34.5144,34.4831,34.5066,28000.0
2011-05-13 13:20:00,44.14,44.18,44.13,44.15,16200.0,34.5144,34.5457,34.5066,34.5222,16200.0
2011-05-13 13:25:00,44.15,44.16,44.13,44.15,13600.0,34.5222,34.5301,34.5066,34.5222,13600.0
2011-05-13 13:30:00,44.16,44.18,44.13,44.17,12800.0,34.5301,34.5457,34.5066,34.5379,12800.0
2011-05-13 13:35:00,44.17,44.18,44.14,44.14,9600.0,34.5379,34.5457,34.5144,34.5144,9600.0
2011-05-13 13:40:00,44.15,44.2,44.14,44.18,19600.0,34.5222,34.5613,34.5144,34.5457,19600.0
2011-05-13 13:45:00,44.18,44.23,44.18,44.21,11200.0,34.5457,34.5848,34.5457,34.5692,11200.0
2011-05-13 13:50:00,44.2,44.22,44.14,44.15,13800.0,34.5613,34.577,34.5144,34.5222,13800.0
2011-05-13 13:55:00,44.15,44.19,44.15,44.17,13000.0,34.5222,34.5535,34.5222,34.5379,13000.0
2011-05-13 14:00:00,44.16,44.21,44.15,44.21,12000.0,34.5301,34.5692,34.5222,34.5692,12000.0
2011-05-13 14:05:00,44.21,44.27,44.2,44.26,7000.0,34.5692,34.6161,34.5613,34.6083,7000.0
2011-05-13 14:10:00,44.27,44.31,44.26,44.31,19600.0,34.6161,34.6473,34.6083,34.6473,19600.0
2011-05-13 14:15:00,44.31,44.34,44.29,44.32,27000.0,34.6473,34.6708,34.6317,34.6552,27000.0
2011-05-13 14:20:00,44.32,44.41,44.32,44.38,10800.0,34.6552,34.7255,34.6552,34.7021,10800.0
2011-05-13 14:25:00,44.39,44.4,44.36,44.37,10600.0,34.7099,34.7177,34.6864,34.6943,10600.0
2011-05-13 14:30:00,44.38,44.41,44.37,44.38,12000.0,34.7021,34.7255,34.6943,34.7021,12000.0
2011-05-13 14:35:00,44.37,44.37,44.31,44.35,12800.0,34.6943,34.6943,34.6473,34.6786,12800.0
2011-05-13 14:40:00,44.36,44.38,44.34,44.34,22000.0,34.6864,34.7021,34.6708,34.6708,22000.0
2011-05-13 14:45:00,44.33,44.36,44.31,44.31,14800.0,34.663,34.6864,34.6473,34.6473,14800.0
2011-05-13 14:50:00,44.32,44.32,44.26,44.27,18200.0,34.6552,34.6552,34.6083,34.6161,18200.0
2011-05-13 14:55:00,44.26,44.27,44.2,44.2,10800.0,34.6083,34.6161,34.5613,34.5613,10800.0
2011-05-13 15:00:00,44.21,44.24,44.2,44.22,10800.0,34.5692,34.5926,34.5613,34.577,10800.0
2011-05-13 15:05:00,44.23,44.27,44.23,44.27,10800.0,34.5848,34.6161,34.5848,34.6161,10800.0
2011-05-13 15:10:00,44.27,44.32,44.27,44.31,15200.0,34.6161,34.6552,34.6161,34.6473,15200.0
2011-05-13 15:15:00,44.3,44.3,44.2,44.21,18400.0,34.6395,34.6395,34.5613,34.5692,18400.0
2011-05-13 15:20:00,44.2,44.23,44.18,44.21,19800.0,34.5613,34.5848,34.5457,34.5692,19800.0
2011-05-13 15:25:00,44.21,44.21,44.12,44.16,38800.0,34.5692,34.5692,34.4988,34.5301,38800.0
2011-05-13 15:30:00,44.16,44.2,44.16,44.19,20400.0,34.5301,34.5613,34.5301,34.5535,20400.0
2011-05-13 15:35:00,44.18,44.24,44.17,44.2,25800.0,34.5457,34.5926,34.5379,34.5613,25800.0
2011-05-13 15:40:00,44.2,44.24,44.19,44.23,23000.0,34.5613,34.5926,34.5535,34.5848,23000.0
2011-05-13 15:45:00,44.24,44.26,44.2,44.22,56600.0,34.5926,34.6083,34.5613,34.577,56600.0
2011-05-13 15:50:00,44.22,44.24,44.17,44.24,54000.0,34.577,34.5926,34.5379,34.5926,54000.0
2011-05-13 15:55:00,44.24,44.26,44.23,44.23,85200.0,34.5926,34.6083,34.5848,34.5848,85200.0
2011-05-16 09:30:00,44.1,44.1,43.95,44.03,34600.0,34.4831,34.4831,34.3659,34.4284,34600.0
2011-05-16 09:35:00,44.07,44.38,44.05,44.38,22800.0,34.4597,34.7021,34.444,34.7021,22800.0
2011-05-16 09:40:00,44.38,44.51,44.38,44.41,23000.0,34.7021,34.8037,34.7021,34.7255,23000.0
2011-05-16 09:45:00,44.38,44.38,44.2,44.21,14400.0,34.7021,34.7021,34.5613,34.5692,14400.0
2011-05-16 09:50:00,44.2,44.22,44.1,44.22,20800.0,34.5613,34.577,34.4831,34.577,20800.0
2011-05-16 09:55:00,44.23,44.23,44.06,44.12,21600.0,34.5848,34.5848,34.4519,34.4988,21600.0
2011-05-16 10:00:00,44.12,44.45,44.1,44.37,30000.0,34.4988,34.7568,34.4831,34.6943,30000.0
2011-05-16 10:05:00,44.35,44.46,44.31,44.45,33000.0,34.6786,34.7646,34.6473,34.7568,33000.0
2011-05-16 10:10:00,44.46,44.47,44.29,44.3,16800.0,34.7646,34.7725,34.6317,34.6395,16800.0
2011-05-16 10:15:00,44.3,44.4,44.3,44.38,16800.0,34.6395,34.7177,34.6395,34.7021,16800.0
2011-05-16 10:20:00,44.42,44.47,44.36,44.36,15400.0,34.7334,34.7725,34.6864,34.6864,15400.0
2011-05-16 10:25:00,44.36,44.49,44.36,44.45,21400.0,34.6864,34.7881,34.6864,34.7568,21400.0
2011-05-16 10:30:00,44.46,44.49,44.42,44.47,36600.0,34.7646,34.7881,34.7334,34.7725,36600.0
2011-05-16 10:35:00,44.48,44.55,44.47,44.49,27200.0,34.7803,34.835,34.7725,34.7881,27200.0
2011-05-16 10:40:00,44.51,44.63,44.5,44.63,22000.0,34.8037,34.8976,34.7959,34.8976,22000.0
2011-05-16 10:45:00,44.65,44.67,44.61,44.61,17200.0,34.9132,34.9288,34.8819,34.8819,17200.0
2011-05-16 10:50:00,44.62,44.75,44.62,44.72,32200.0,34.8897,34.9914,34.8897,34.9679,32200.0
2011-05-16 10:55:00,44.72,44.77,44.68,44.77,22200.0,34.9679,35.007,34.9367,35.007,22200.0
2011-05-16 11:00:00,44.77,44.81,44.73,44.79,20200.0,35.007,35.0383,34.9758,35.0227,20200.0
2011-05-16 11:05:00,44.83,44.85,44.77,44.8,21600.0,35.054,35.0696,35.007,35.0305,21600.0
2011-05-16 11:10:00,44.82,44.84,44.74,44.74,27600.0,35.0461,35.0618,34.9836,34.9836,27600.0
2011-05-16 11:15:00,44.77,44.82,44.74,44.8,16400.0,35.007,35.0461,34.9836,35.0305,16400.0
2011-05-16 11:20:00,44.79,44.8,44.67,44.69,38600.0,35.0227,35.0305,34.9288,34.9445,38600.0
2011-05-16 11:25:00,44.69,44.71,44.65,44.71,12000.0,34.9445,34.9601,34.9132,34.9601,12000.0
2011-05-16 11:30:00,44.7,44.7,44.63,44.67,8800.0,34.9523,34.9523,34.8976,34.9288,8800.0
2011-05-16 11:35:00,44.67,44.73,44.66,44.73,9400.0,34.9288,34.9758,34.921,34.9758,9400.0
2011-05-16 11:40:00,44.73,44.75,44.7,44.7,12400.0,34.9758,34.9914,34.9523,34.9523,12400.0
2011-05-16 11:45:00,44.71,44.72,44.63,44.63,6400.0,34.9601,34.9679,34.8976,34.8976,6400.0
2011-05-16 11:50:00,44.63,44.66,44.52,44.53,14400.0,34.8976,34.921,34.8116,34.8194,14400.0
2011-05-16 11:55:00,44.54,44.58,44.54,44.57,11400.0,34.8272,34.8585,34.8272,34.8507,11400.0
2011-05-16 12:00:00,44.57,44.59,44.53,44.53,8000.0,34.8507,34.8663,34.8194,34.8194,8000.0
2011-05-16 12:05:00,44.52,44.55,44.47,44.47,16400.0,34.8116,34.835,34.7725,34.7725,16400.0
2011-05-16 12:10:00,44.46,44.46,44.43,44.44,10800.0,34.7646,34.7646,34.7412,34.749,10800.0
2011-05-16 12:15:00,44.44,44.51,44.44,44.51,7600.0,34.749,34.8037,34.749,34.8037,7600.0
2011-05-16 12:20:00,44.49,44.53,44.49,44.53,16800.0,34.7881,34.8194,34.7881,34.8194,16800.0
2011-05-16 12:25:00,44.51,44.54,44.51,44.54,5000.0,34.8037,34.8272,34.8037,34.8272,5000.0
2011-05-16 12:30:00,44.55,44.58,44.55,44.55,5800.0,34.835,34.8585,34.835,34.835,5800.0
2011-05-16 12:35:00,44.55,44.6,44.51,44.6,15000.0,34.835,34.8741,34.8037,34.8741,15000.0
2011-05-16 12:40:00,44.59,44.63,44.55,44.55,9000.0,34.8663,34.8976,34.835,34.835,9000.0
2011-05-16 12:45:00,44.55,44.55,44.49,44.51,8200.0,34.835,34.835,34.7881,34.8037,8200.0
2011-05-16 12:50:00,44.51,44.52,44.44,44.46,21200.0,34.8037,34.8116,34.749,34.7646,21200.0
2011-05-16 12:55:00,44.47,44.47,44.39,44.4,13200.0,34.7725,34.7725,34.7099,34.7177,13200.0
2011-05-16 13:00:00,44.4,44.4,44.34,44.35,9000.0,34.7177,34.7177,34.6708,34.6786,9000.0
2011-05-16 13:05:00,44.38,44.38,44.34,44.35,7200.0,34.7021,34.7021,34.6708,34.6786,7200.0
2011-05-16 13:10:00,44.35,44.38,44.3,44.38,6600.0,34.6786,34.7021,34.6395,34.7021,6600.0
2011-05-16 13:15:00,44.39,44.46,44.34,44.46,25400.0,34.7099,34.7646,34.6708,34.7646,25400.0
2011-05-16 13:20:00,44.46,44.46,44.4,44.45,8000.0,34.7646,34.7646,34.7177,34.7568,8000.0
2011-05-16 13:25:00,44.44,44.46,44.42,44.44,4200.0,34.749,34.7646,34.7334,34.749,4200.0
2011-05-16 13:30:00,44.44,44.52,44.43,44.49,7600.0,34.749,34.8116,34.7412,34.7881,7600.0
2011-05-16 13:35:00,44.49,44.53,44.49,44.53,10000.0,34.7881,34.8194,34.7881,34.8194,10000.0
2011-05-16 13:40:00,44.52,44.56,44.51,44.55,8000.0,34.8116,34.8428,34.8037,34.835,8000.0
2011-05-16 13:45:00,44.55,44.62,44.55,44.6,49200.0,34.835,34.8897,34.835,34.8741,49200.0
2011-05-16 13:50:00,44.61,44.65,44.57,44.6,38000.0,34.8819,34.9132,34.8507,34.8741,38000.0
2011-05-16 13:55:00,44.59,44.61,44.58,44.59,8800.0,34.8663,34.8819,34.8585,34.8663,8800.0
2011-05-16 14:00:00,44.59,44.59,44.56,44.57,9600.0,34.8663,34.8663,34.8428,34.8507,9600.0
2011-05-16 14:05:00,44.59,44.72,44.59,44.71,21000.0,34.8663,34.9679,34.8663,34.9601,21000.0
2011-05-16 14:10:00,44.7,44.72,44.67,44.68,21200.0,34.9523,34.9679,34.9288,34.9367,21200.0
2011-05-16 14:15:00,44.68,44.69,44.61,44.63,36400.0,34.9367,34.9445,34.8819,34.8976,36400.0
2011-05-16 14:20:00,44.64,44.67,44.57,44.62,28600.0,34.9054,34.9288,34.8507,34.8897,28600.0
2011-05-16 14:25:00,44.6,44.62,44.51,44.51,21000.0,34.8741,34.8897,34.8037,34.8037,21000.0
2011-05-16 14:30:00,44.5,44.55,44.48,44.49,24200.0,34.7959,34.835,34.7803,34.7881,24200.0
2011-05-16 14:35:00,44.49,44.49,44.42,44.46,31200.0,34.7881,34.7881,34.7334,34.7646,31200.0
2011-05-16 14:40:00,44.47,44.51,44.42,44.47,48400.0,34.7725,34.8037,34.7334,34.7725,48400.0
2011-05-16 14:45:00,44.47,44.52,44.44,44.52,30600.0,34.7725,34.8116,34.749,34.8116,30600.0
2011-05-16 14:50:00,44.52,44.55,44.45,44.46,12600.0,34.8116,34.835,34.7568,34.7646,12600.0
2011-05-16 14:55:00,44.46,44.51,44.46,44.46,22400.0,34.7646,34.8037,34.7646,34.7646,22400.0
2011-05-16 15:00:00,44.46,44.53,44.46,44.52,21600.0,34.7646,34.8194,34.7646,34.8116,21600.0
2011-05-16 15:05:00,44.53,44.56,44.52,44.56,22600.0,34.8194,34.8428,34.8116,34.8428,22600.0
2011-05-16 15:10:00,44.56,44.56,44.48,44.51,30400.0,34.8428,34.8428,34.7803,34.8037,30400.0
2011-05-16 15:15:00,44.51,44.55,44.48,44.5,29200.0,34.8037,34.835,34.7803,34.7959,29200.0
2011-05-16 15:20:00,44.49,44.52,44.46,44.46,34800.0,34.7881,34.8116,34.7646,34.7646,34800.0
2011-05-16 15:25:00,44.47,44.49,44.41,44.42,37800.0,34.7725,34.7881,34.7255,34.7334,37800.0
2011-05-16 15:30:00,44.42,44.48,44.41,44.44,25800.0,34.7334,34.7803,34.7255,34.749,25800.0
2011-05-16 15:35:00,44.44,44.44,44.36,44.37,33400.0,34.749,34.749,34.6864,34.6943,33400.0
2011-05-16 15:40:00,44.37,44.37,44.27,44.28,46800.0,34.6943,34.6943,34.6161,34.6239,46800.0
2011-05-16 15:45:00,44.29,44.38,44.24,44.29,107800.0,34.6317,34.7021,34.5926,34.6317,107800.0
2011-05-16 15:50:00,44.29,44.35,44.26,44.34,39800.0,34.6317,34.6786,34.6083,34.6708,39800.0
2011-05-16 15:55:00,44.33,44.35,44.29,44.31,73200.0,34.663,34.6786,34.6317,34.6473,73200.0
2011-05-17 09:30:00,44.17,44.26,43.96,44.1,50800.0,34.5379,34.6083,34.3737,34.4831,50800.0
2011-05-17 09:35:00,44.1,44.1,43.96,43.98,19600.0,34.4831,34.4831,34.3737,34.3893,19600.0
2011-05-17 09:40:00,43.97,44.05,43.93,44.05,21800.0,34.3815,34.444,34.3502,34.444,21800.0
2011-05-17 09:45:00,44.02,44.13,44.02,44.04,14000.0,34.4206,34.5066,34.4206,34.4362,14000.0
2011-05-17 09:50:00,44.04,44.05,43.98,44.05,14600.0,34.4362,34.444,34.3893,34.444,14600.0
2011-05-17 09:55:00,44.05,44.15,44.02,44.08,16000.0,34.444,34.5222,34.4206,34.4675,16000.0
2011-05-17 10:00:00,44.07,44.07,43.88,43.9,26600.0,34.4597,34.4597,34.3111,34.3268,26600.0
2011-05-17 10:05:00,43.9,43.92,43.79,43.82,27600.0,34.3268,34.3424,34.2407,34.2642,27600.0
2011-05-17 10:10:00,43.82,43.9,43.81,43.9,17800.0,34.2642,34.3268,34.2564,34.3268,17800.0
2011-05-17 10:15:00,43.91,44.06,43.91,44.03,72000.0,34.3346,34.4519,34.3346,34.4284,72000.0
2011-05-17 10:20:00,44.03,44.1,43.99,44.0,20800.0,34.4284,34.4831,34.3971,34.405,20800.0
2011-05-17 10:25:00,44.02,44.12,44.02,44.09,20200.0,34.4206,34.4988,34.4206,34.4753,20200.0
2011-05-17 10:30:00,44.08,44.13,44.02,44.02,26600.0,34.4675,34.5066,34.4206,34.4206,26600.0
2011-05-17 10:35:00,44.02,44.09,43.97,43.99,14200.0,34.4206,34.4753,34.3815,34.3971,14200.0
2011-05-17 10:40:00,44.0,44.05,43.97,44.0,12200.0,34.405,34.444,34.3815,34.405,12200.0
2011-05-17 10:45:00,43.97,43.97,43.85,43.88,37600.0,34.3815,34.3815,34.2877,34.3111,37600.0
2011-05-17 10:50:00,43.88,43.88,43.83,43.85,11800.0,34.3111,34.3111,34.272,34.2877,11800.0
2011-05-17 10:55:00,43.85,43.9,43.79,43.81,15400.0,34.2877,34.3268,34.2407,34.2564,15400.0
2011-05-17 11:00:00,43.8,43.81,43.64,43.74,57200.0,34.2486,34.2564,34.1235,34.2016,57200.0
2011-05-17 11:05:00,43.74,43.74,43.58,43.63,22800.0,34.2016,34.2016,34.0765,34.1156,22800.0
2011-05-17 11:10:00,43.63,43.69,43.6,43.66,41400.0,34.1156,34.1626,34.0922,34.1391,41400.0
2011-05-17 11:15:00,43.66,43.67,43.59,43.65,15800.0,34.1391,34.1469,34.0844,34.1313,15800.0
2011-05-17 11:20:00,43.65,43.74,43.65,43.66,28000.0,34.1313,34.2016,34.1313,34.1391,28000.0
2011-05-17 11:25:00,43.66,43.68,43.56,43.58,17400.0,34.1391,34.1547,34.0609,34.0765,17400.0
2011-05-17 11:30:00,43.57,43.6,43.43,43.44,27800.0,34.0687,34.0922,33.9592,33.9671,27800.0
2011-05-17 11:35:00,43.45,43.54,43.45,43.46,17400.0,33.9749,34.0453,33.9749,33.9827,17400.0
2011-05-17 11:40:00,43.44,43.51,43.42,43.51,28800.0,33.9671,34.0218,33.9514,34.0218,28800.0
2011-05-17 11:45:00,43.52,43.63,43.51,43.63,12800.0,34.0296,34.1156,34.0218,34.1156,12800.0
2011-05-17 11:50:00,43.63,43.64,43.6,43.6,10600.0,34.1156,34.1235,34.0922,34.0922,10600.0
2011-05-17 11:55:00,43.59,43.63,43.59,43.6,24400.0,34.0844,34.1156,34.0844,34.0922,24400.0
2011-05-17 12:00:00,43.6,43.63,43.59,43.61,20800.0,34.0922,34.1156,34.0844,34.1,20800.0
2011-05-17 12:05:00,43.63,43.63,43.59,43.62,13200.0,34.1156,34.1156,34.0844,34.1078,13200.0
2011-05-17 12:10:00,43.63,43.77,43.63,43.76,23400.0,34.1156,34.2251,34.1156,34.2173,23400.0
2011-05-17 12:15:00,43.74,43.8,43.74,43.76,17000.0,34.2016,34.2486,34.2016,34.2173,17000.0
2011-05-17 12:20:00,43.75,43.87,43.75,43.85,10600.0,34.2095,34.3033,34.2095,34.2877,10600.0
2011-05-17 12:25:00,43.85,43.85,43.76,43.8,13200.0,34.2877,34.2877,34.2173,34.2486,13200.0
2011-05-17 12:30:00,43.77,43.84,43.75,43.81,20200.0,34.2251,34.2798,34.2095,34.2564,20200.0
2011-05-17 12:35:00,43.8,43.84,43.77,43.83,33800.0,34.2486,34.2798,34.2251,34.272,33800.0
2011-05-17 12:40:00,43.82,43.88,43.82,43.87,87600.0,34.2642,34.3111,34.2642,34.3033,87600.0
2011-05-17 12:45:00,43.87,43.87,43.68,43.69,25200.0,34.3033,34.3033,34.1547,34.1626,25200.0
2011-05-17 12:50:00,43.69,43.7,43.57,43.58,45400.0,34.1626,34.1704,34.0687,34.0765,45400.0
2011-05-17 12:55:00,43.57,43.6,43.54,43.6,17600.0,34.0687,34.0922,34.0453,34.0922,17600.0
2011-05-17 13:00:00,43.61,43.66,43.6,43.64,32800.0,34.1,34.1391,34.0922,34.1235,32800.0
2011-05-17 13:05:00,43.65,43.65,43.58,43.62,24200.0,34.1313,34.1313,34.0765,34.1078,24200.0
2011-05-17 13:10:00,43.61,43.65,43.56,43.64,13800.0,34.1,34.1313,34.0609,34.1235,13800.0
2011-05-17 13:15:00,43.65,43.69,43.65,43.66,13600.0,34.1313,34.1626,34.1313,34.1391,13600.0
2011-05-17 13:20:00,43.65,43.67,43.6,43.66,13400.0,34.1313,34.1469,34.0922,34.1391,13400.0
2011-05-17 13:25:00,43.66,43.76,43.66,43.74,11200.0,34.1391,34.2173,34.1391,34.2016,11200.0
2011-05-17 13:30:00,43.74,43.8,43.73,43.74,11400.0,34.2016,34.2486,34.1938,34.2016,11400.0
2011-05-17 13:35:00,43.74,43.76,43.73,43.73,27000.0,34.2016,34.2173,34.1938,34.1938,27000.0
2011-05-17 13:40:00,43.72,43.75,43.71,43.75,16600.0,34.186,34.2095,34.1782,34.2095,16600.0
2011-05-17 13:45:00,43.76,43.79,43.72,43.73,12600.0,34.2173,34.2407,34.186,34.1938,12600.0
2011-05-17 13:50:00,43.74,43.78,43.7,43.7,18600.0,34.2016,34.2329,34.1704,34.1704,18600.0
2011-05-17 13:55:00,43.68,43.74,43.68,43.71,33400.0,34.1547,34.2016,34.1547,34.1782,33400.0
2011-05-17 14:00:00,43.71,43.86,43.71,43.81,31800.0,34.1782,34.2955,34.1782,34.2564,31800.0
2011-05-17 14:05:00,43.83,43.85,43.78,43.79,22600.0,34.272,34.2877,34.2329,34.2407,22600.0
2011-05-17 14:10:00,43.8,43.82,43.72,43.73,16600.0,34.2486,34.2642,34.186,34.1938,16600.0
2011-05-17 14:15:00,43.74,43.77,43.69,43.71,23800.0,34.2016,34.2251,34.1626,34.1782,23800.0
2011-05-17 14:20:00,43.72,43.73,43.67,43.67,15800.0,34.186,34.1938,34.1469,34.1469,15800.0
2011-05-17 14:25:00,43.64,43.69,43.63,43.66,21000.0,34.1235,34.1626,34.1156,34.1391,21000.0
2011-05-17 14:30:00,43.65,43.68,43.63,43.65,11200.0,34.1313,34.1547,34.1156,34.1313,11200.0
2011-05-17 14:35:00,43.64,43.65,43.61,43.65,11600.0,34.1235,34.1313,34.1,34.1313,11600.0
2011-05-17 14:40:00,43.63,43.66,43.58,43.58,12200.0,34.1156,34.1391,34.0765,34.0765,12200.0
2011-05-17 14:45:00,43.58,43.62,43.52,43.6,21800.0,34.0765,34.1078,34.0296,34.0922,21800.0
2011-05-17 14:50:00,43.62,43.72,43.6,43.69,19600.0,34.1078,34.186,34.0922,34.1626,19600.0
2011-05-17 14:55:00,43.68,43.79,43.66,43.79,24800.0,34.1547,34.2407,34.1391,34.2407,24800.0
2011-05-17 15:00:00,43.79,43.79,43.74,43.75,19800.0,34.2407,34.2407,34.2016,34.2095,19800.0
2011-05-17 15:05:00,43.77,43.77,43.68,43.74,27400.0,34.2251,34.2251,34.1547,34.2016,27400.0
2011-05-17 15:10:00,43.74,43.78,43.72,43.74,17400.0,34.2016,34.2329,34.186,34.2016,17400.0
2011-05-17 15:15:00,43.72,43.74,43.67,43.67,31200.0,34.186,34.2016,34.1469,34.1469,31200.0
2011-05-17 15:20:00,43.68,43.73,43.66,43.69,27000.0,34.1547,34.1938,34.1391,34.1626,27000.0
2011-05-17 15:25:00,43.69,43.7,43.65,43.66,23800.0,34.1626,34.1704,34.1313,34.1391,23800.0
2011-05-17 15:30:00,43.66,43.71,43.66,43.69,27800.0,34.1391,34.1782,34.1391,34.1626,27800.0
2011-05-17 15:35:00,43.7,43.77,43.67,43.74,41200.0,34.1704,34.2251,34.1469,34.2016,41200.0
2011-05-17 15:40:00,43.74,43.77,43.68,43.68,41000.0,34.2016,34.2251,34.1547,34.1547,41000.0
2011-05-17 15:45:00,43.68,43.76,43.68,43.74,95000.0,34.1547,34.2173,34.1547,34.2016,95000.0
2011-05-17 15:50:00,43.74,43.74,43.62,43.7,60800.0,34.2016,34.2016,34.1078,34.1704,60800.0
2011-05-17 15:55:00,43.7,43.72,43.69,43.7,79400.0,34.1704,34.186,34.1626,34.1704,79400.0
2011-05-18 09:30:00,43.87,43.99,43.61,43.7,39800.0,34.3033,34.3971,34.1,34.1704,39800.0
2011-05-18 09:35:00,43.7,43.81,43.68,43.79,14400.0,34.1704,34.2564,34.1547,34.2407,14400.0
2011-05-18 09:40:00,43.83,43.99,43.82,43.94,19800.0,34.272,34.3971,34.2642,34.358,19800.0
2011-05-18 09:45:00,43.95,44.06,43.93,44.06,11400.0,34.3659,34.4519,34.3502,34.4519,11400.0
2011-05-18 09:50:00,44.02,44.11,43.98,44.07,20400.0,34.4206,34.491,34.3893,34.4597,20400.0
2011-05-18 09:55:00,44.08,44.09,44.02,44.02,11400.0,34.4675,34.4753,34.4206,34.4206,11400.0
2011-05-18 10:00:00,44.05,44.13,44.02,44.09,19200.0,34.444,34.5066,34.4206,34.4753,19200.0
2011-05-18 10:05:00,44.09,44.3,44.09,44.3,98600.0,34.4753,34.6395,34.4753,34.6395,98600.0
2011-05-18 10:10:00,44.31,44.31,44.21,44.22,35400.0,34.6473,34.6473,34.5692,34.577,35400.0
2011-05-18 10:15:00,44.23,44.31,44.23,44.3,52400.0,34.5848,34.6473,34.5848,34.6395,52400.0
2011-05-18 10:20:00,44.29,44.29,44.18,44.24,50600.0,34.6317,34.6317,34.5457,34.5926,50600.0
2011-05-18 10:25:00,44.24,44.35,44.24,44.31,25600.0,34.5926,34.6786,34.5926,34.6473,25600.0
2011-05-18 10:30:00,44.32,44.35,44.31,44.31,27000.0,34.6552,34.6786,34.6473,34.6473,27000.0
2011-05-18 10:35:00,44.31,44.42,44.31,44.42,29400.0,34.6473,34.7334,34.6473,34.7334,29400.0
2011-05-18 10:40:00,44.42,44.45,44.4,44.41,30600.0,34.7334,34.7568,34.7177,34.7255,30600.0
2011-05-18 10:45:00,44.41,44.45,44.4,44.41,14800.0,34.7255,34.7568,34.7177,34.7255,14800.0
2011-05-18 10:50:00,44.42,44.43,44.36,44.38,25400.0,34.7334,34.7412,34.6864,34.7021,25400.0
2011-05-18 10:55:00,44.37,44.38,44.32,44.38,9200.0,34.6943,34.7021,34.6552,34.7021,9200.0
2011-05-18 11:00:00,44.39,44.42,44.37,44.42,18400.0,34.7099,34.7334,34.6943,34.7334,18400.0
2011-05-18 11:05:00,44.42,44.43,44.36,44.4,15200.0,34.7334,34.7412,34.6864,34.7177,15200.0
2011-05-18 11:10:00,44.39,44.4,44.35,44.4,18000.0,34.7099,34.7177,34.6786,34.7177,18000.0
2011-05-18 11:15:00,44.4,44.4,44.34,44.38,16600.0,34.7177,34.7177,34.6708,34.7021,16600.0
2011-05-18 11:20:00,44.37,44.37,44.26,44.27,29000.0,34.6943,34.6943,34.6083,34.6161,29000.0
2011-05-18 11:25:00,44.27,44.28,44.26,44.27,8800.0,34.6161,34.6239,34.6083,34.6161,8800.0
2011-05-18 11:30:00,44.27,44.27,44.24,44.27,15400.0,34.6161,34.6161,34.5926,34.6161,15400.0
2011-05-18 11:35:00,44.27,44.3,44.25,44.28,10400.0,34.6161,34.6395,34.6004,34.6239,10400.0
2011-05-18 11:40:00,44.29,44.33,44.29,44.32,11600.0,34.6317,34.663,34.6317,34.6552,11600.0
2011-05-18 11:45:00,44.32,44.33,44.29,44.33,9800.0,34.6552,34.663,34.6317,34.663,9800.0
2011-05-18 11:50:00,44.32,44.32,44.29,44.3,11200.0,34.6552,34.6552,34.6317,34.6395,11200.0
2011-05-18 11:55:00,44.29,44.31,44.28,44.29,6400.0,34.6317,34.6473,34.6239,34.6317,6400.0
2011-05-18 12:00:00,44.31,44.33,44.29,44.33,6800.0,34.6473,34.663,34.6317,34.663,6800.0
2011-05-18 12:05:00,44.33,44.33,44.24,44.26,12600.0,34.663,34.663,34.5926,34.6083,12600.0
2011-05-18 12:10:00,44.26,44.28,44.24,44.25,14200.0,34.6083,34.6239,34.5926,34.6004,14200.0
2011-05-18 12:15:00,44.25,44.29,44.24,44.27,9200.0,34.6004,34.6317,34.5926,34.6161,9200.0
2011-05-18 12:20:00,44.27,44.28,44.26,44.28,17600.0,34.6161,34.6239,34.6083,34.6239,17600.0
2011-05-18 12:25:00,44.29,44.31,44.25,44.3,16400.0,34.6317,34.6473,34.6004,34.6395,16400.0
2011-05-18 12:30:00,44.3,44.35,44.3,44.32,10800.0,34.6395,34.6786,34.6395,34.6552,10800.0
2011-05-18 12:35:00,44.31,44.31,44.29,44.29,7600.0,34.6473,34.6473,34.6317,34.6317,7600.0
2011-05-18 12:40:00,44.27,44.33,44.27,44.31,3400.0,34.6161,34.663,34.6161,34.6473,3400.0
2011-05-18 12:45:00,44.3,44.32,44.29,44.31,13800.0,34.6395,34.6552,34.6317,34.6473,13800.0
2011-05-18 12:50:00,44.3,44.3,44.26,44.28,11000.0,34.6395,34.6395,34.6083,34.6239,11000.0
2011-05-18 12:55:00,44.27,44.31,44.27,44.29,11600.0,34.6161,34.6473,34.6161,34.6317,11600.0
2011-05-18 13:00:00,44.3,44.41,44.27,44.38,32600.0,34.6395,34.7255,34.6161,34.7021,32600.0
2011-05-18 13:05:00,44.37,44.41,44.37,44.39,22000.0,34.6943,34.7255,34.6943,34.7099,22000.0
2011-05-18 13:10:00,44.4,44.43,44.4,44.4,13200.0,34.7177,34.7412,34.7177,34.7177,13200.0
2011-05-18 13:15:00,44.41,44.44,44.41,44.41,14600.0,34.7255,34.749,34.7255,34.7255,14600.0
2011-05-18 13:20:00,44.41,44.43,44.38,44.4,7200.0,34.7255,34.7412,34.7021,34.7177,7200.0
2011-05-18 13:25:00,44.4,44.4,44.36,44.36,4000.0,34.7177,34.7177,34.6864,34.6864,4000.0
2011-05-18 13:30:00,44.35,44.42,44.35,44.4,12200.0,34.6786,34.7334,34.6786,34.7177,12200.0
2011-05-18 13:35:00,44.41,44.44,44.41,44.41,10800.0,34.7255,34.749,34.7255,34.7255,10800.0
2011-05-18 13:40:00,44.41,44.45,44.4,44.42,23400.0,34.7255,34.7568,34.7177,34.7334,23400.0
2011-05-18 13:45:00,44.42,44.49,44.42,44.49,29000.0,34.7334,34.7881,34.7334,34.7881,29000.0
2011-05-18 13:50:00,44.49,44.55,44.49,44.55,10600.0,34.7881,34.835,34.7881,34.835,10600.0
2011-05-18 13:55:00,44.54,44.62,44.54,44.56,17600.0,34.8272,34.8897,34.8272,34.8428,17600.0
2011-05-18 14:00:00,44.56,44.57,44.46,44.49,30000.0,34.8428,34.8507,34.7646,34.7881,30000.0
2011-05-18 14:05:00,44.49,44.6,44.49,44.56,21600.0,34.7881,34.8741,34.7881,34.8428,21600.0
2011-05-18 14:10:00,44.57,44.58,44.56,44.57,8600.0,34.8507,34.8585,34.8428,34.8507,8600.0
2011-05-18 14:15:00,44.57,44.58,44.48,44.52,25600.0,34.8507,34.8585,34.7803,34.8116,25600.0
2011-05-18 14:20:00,44.52,44.53,44.49,44.49,33600.0,34.8116,34.8194,34.7881,34.7881,33600.0
2011-05-18 14:25:00,44.48,44.51,44.45,44.48,35600.0,34.7803,34.8037,34.7568,34.7803,35600.0
2011-05-18 14:30:00,44.51,44.54,44.5,44.53,16000.0,34.8037,34.8272,34.7959,34.8194,16000.0
2011-05-18 14:35:00,44.54,44.55,44.43,44.48,34200.0,34.8272,34.835,34.7412,34.7803,34200.0
2011-05-18 14:40:00,44.47,44.53,44.47,44.52,28600.0,34.7725,34.8194,34.7725,34.8116,28600.0
2011-05-18 14:45:00,44.52,44.57,44.51,44.51,16200.0,34.8116,34.8507,34.8037,34.8037,16200.0
2011-05-18 14:50:00,44.52,44.54,44.48,44.48,18200.0,34.8116,34.8272,34.7803,34.7803,18200.0
2011-05-18 14:55:00,44.48,44.5,44.43,44.43,19400.0,34.7803,34.7959,34.7412,34.7412,19400.0
2011-05-18 15:00:00,44.43,44.49,44.41,44.49,24200.0,34.7412,34.7881,34.7255,34.7881,24200.0
2011-05-18 15:05:00,44.49,44.51,44.44,44.44,33200.0,34.7881,34.8037,34.749,34.749,33200.0
2011-05-18 15:10:00,44.45,44.5,44.45,44.46,16600.0,34.7568,34.7959,34.7568,34.7646,16600.0
2011-05-18 15:15:00,44.46,44.51,44.44,44.49,27400.0,34.7646,34.8037,34.749,34.7881,27400.0
2011-05-18 15:20:00,44.49,44.52,44.49,44.5,29400.0,34.7881,34.8116,34.7881,34.7959,29400.0
2011-05-18 15:25:00,44.51,44.55,44.49,44.55,21600.0,34.8037,34.835,34.7881,34.835,21600.0
2011-05-18 15:30:00,44.56,44.6,44.52,44.52,35800.0,34.8428,34.8741,34.8116,34.8116,35800.0
2011-05-18 15:35:00,44.53,44.56,44.51,44.56,24200.0,34.8194,34.8428,34.8037,34.8428,24200.0
2011-05-18 15:40:00,44.56,44.6,44.54,44.6,22000.0,34.8428,34.8741,34.8272,34.8741,22000.0
2011-05-18 15:45:00,44.6,44.6,44.55,44.55,62200.0,34.8741,34.8741,34.835,34.835,62200.0
2011-05-18 15:50:00,44.55,44.59,44.53,44.56,41800.0,34.835,34.8663,34.8194,34.8428,41800.0
2011-05-18 15:55:00,44.56,44.57,44.52,44.55,94400.0,34.8428,34.8507,34.8116,34.835,94400.0
2011-05-19 09:30:00,44.77,44.95,44.74,44.9,29000.0,35.007,35.1478,34.9836,35.1087,29000.0
2011-05-19 09:35:00,44.89,44.98,44.88,44.92,12000.0,35.1009,35.1712,35.093,35.1243,12000.0
2011-05-19 09:40:00,44.91,44.97,44.9,44.93,10200.0,35.1165,35.1634,35.1087,35.1321,10200.0
2011-05-19 09:45:00,44.94,44.97,44.87,44.94,15200.0,35.14,35.1634,35.0852,35.14,15200.0
2011-05-19 09:50:00,44.96,45.0,44.94,44.97,15200.0,35.1556,35.1869,35.14,35.1634,15200.0
2011-05-19 09:55:00,45.0,45.04,44.96,45.01,19200.0,35.1869,35.2182,35.1556,35.1947,19200.0
2011-05-19 10:00:00,44.99,44.99,44.73,44.92,21200.0,35.1791,35.1791,34.9758,35.1243,21200.0
2011-05-19 10:05:00,44.93,44.95,44.73,44.75,21000.0,35.1321,35.1478,34.9758,34.9914,21000.0
2011-05-19 10:10:00,44.75,44.78,44.57,44.6,19200.0,34.9914,35.0149,34.8507,34.8741,19200.0
2011-05-19 10:15:00,44.59,44.6,44.56,44.59,14000.0,34.8663,34.8741,34.8428,34.8663,14000.0
2011-05-19 10:20:00,44.62,44.68,44.57,44.59,51800.0,34.8897,34.9367,34.8507,34.8663,51800.0
2011-05-19 10:25:00,44.58,44.58,44.5,44.57,24600.0,34.8585,34.8585,34.7959,34.8507,24600.0
2011-05-19 10:30:00,44.56,44.56,44.44,44.45,18200.0,34.8428,34.8428,34.749,34.7568,18200.0
2011-05-19 10:35:00,44.45,44.53,44.44,44.46,17600.0,34.7568,34.8194,34.749,34.7646,17600.0
2011-05-19 10:40:00,44.46,44.48,44.31,44.31,20000.0,34.7646,34.7803,34.6473,34.6473,20000.0
2011-05-19 10:45:00,44.29,44.35,44.27,44.29,21200.0,34.6317,34.6786,34.6161,34.6317,21200.0
2011-05-19 10:50:00,44.3,44.31,44.23,44.23,26600.0,34.6395,34.6473,34.5848,34.5848,26600.0
2011-05-19 10:55:00,44.21,44.27,44.21,44.26,9400.0,34.5692,34.6161,34.5692,34.6083,9400.0
2011-05-19 11:00:00,44.26,44.33,44.23,44.31,17200.0,34.6083,34.663,34.5848,34.6473,17200.0
2011-05-19 11:05:00,44.3,44.3,44.25,44.26,4000.0,34.6395,34.6395,34.6004,34.6083,4000.0
2011-05-19 11:10:00,44.24,44.24,44.19,44.19,8800.0,34.5926,34.5926,34.5535,34.5535,8800.0
2011-05-19 11:15:00,44.2,44.29,44.18,44.25,14200.0,34.5613,34.6317,34.5457,34.6004,14200.0
2011-05-19 11:20:00,44.26,44.3,44.24,44.27,7800.0,34.6083,34.6395,34.5926,34.6161,7800.0
2011-05-19 11:25:00,44.28,44.31,44.26,44.29,6200.0,34.6239,34.6473,34.6083,34.6317,6200.0
2011-05-19 11:30:00,44.29,44.32,44.29,44.3,10200.0,34.6317,34.6552,34.6317,34.6395,10200.0
2011-05-19 11:35:00,44.3,44.35,44.3,44.33,15400.0,34.6395,34.6786,34.6395,34.663,15400.0
2011-05-19 11:40:00,44.33,44.33,44.27,44.3,4400.0,34.663,34.663,34.6161,34.6395,4400.0
2011-05-19 11:45:00,44.3,44.33,44.29,44.31,4000.0,34.6395,34.663,34.6317,34.6473,4000.0
2011-05-19 11:50:00,44.31,44.33,44.24,44.26,14200.0,34.6473,34.663,34.5926,34.6083,14200.0
2011-05-19 11:55:00,44.27,44.27,44.25,44.25,7400.0,34.6161,34.6161,34.6004,34.6004,7400.0
2011-05-19 12:00:00,44.24,44.31,44.23,44.27,10600.0,34.5926,34.6473,34.5848,34.6161,10600.0
2011-05-19 12:05:00,44.25,44.42,44.25,44.42,6600.0,34.6004,34.7334,34.6004,34.7334,6600.0
2011-05-19 12:10:00,44.4,44.48,44.4,44.47,7800.0,34.7177,34.7803,34.7177,34.7725,7800.0
2011-05-19 12:15:00,44.48,44.51,44.48,44.51,3400.0,34.7803,34.8037,34.7803,34.8037,3400.0
2011-05-19 12:20:00,44.51,44.54,44.5,44.5,7600.0,34.8037,34.8272,34.7959,34.7959,7600.0
2011-05-19 12:25:00,44.49,44.59,44.47,44.59,10000.0,34.7881,34.8663,34.7725,34.8663,10000.0
2011-05-19 12:30:00,44.59,44.64,44.57,44.6,16400.0,34.8663,34.9054,34.8507,34.8741,16400.0
2011-05-19 12:35:00,44.59,44.65,44.58,44.64,9600.0,34.8663,34.9132,34.8585,34.9054,9600.0
2011-05-19 12:40:00,44.64,44.66,44.6,44.65,9800.0,34.9054,34.921,34.8741,34.9132,9800.0
2011-05-19 12:45:00,44.64,44.64,44.59,44.63,8600.0,34.9054,34.9054,34.8663,34.8976,8600.0
2011-05-19 12:50:00,44.63,44.68,44.62,44.62,14000.0,34.8976,34.9367,34.8897,34.8897,14000.0
2011-05-19 12:55:00,44.63,44.63,44.55,44.58,14000.0,34.8976,34.8976,34.835,34.8585,14000.0
2011-05-19 13:00:00,44.58,44.62,44.58,44.58,7800.0,34.8585,34.8897,34.8585,34.8585,7800.0
2011-05-19 13:05:00,44.58,44.63,44.57,44.63,15400.0,34.8585,34.8976,34.8507,34.8976,15400.0
2011-05-19 13:10:00,44.63,44.63,44.62,44.63,4400.0,34.8976,34.8976,34.8897,34.8976,4400.0
2011-05-19 13:15:00,44.63,44.69,44.61,44.68,9600.0,34.8976,34.9445,34.8819,34.9367,9600.0
2011-05-19 13:20:00,44.7,44.7,44.65,44.67,20400.0,34.9523,34.9523,34.9132,34.9288,20400.0
2011-05-19 13:25:00,44.66,44.66,44.62,44.62,30000.0,34.921,34.921,34.8897,34.8897,30000.0
2011-05-19 13:30:00,44.62,44.63,44.6,44.62,21200.0,34.8897,34.8976,34.8741,34.8897,21200.0
2011-05-19 13:35:00,44.63,44.65,44.6,44.61,8400.0,34.8976,34.9132,34.8741,34.8819,8400.0
2011-05-19 13:40:00,44.61,44.61,44.56,44.58,16800.0,34.8819,34.8819,34.8428,34.8585,16800.0
2011-05-19 13:45:00,44.57,44.6,44.56,44.58,3200.0,34.8507,34.8741,34.8428,34.8585,3200.0
2011-05-19 13:50:00,44.6,44.6,44.56,44.56,12000.0,34.8741,34.8741,34.8428,34.8428,12000.0
2011-05-19 13:55:00,44.55,44.62,44.55,44.6,8200.0,34.835,34.8897,34.835,34.8741,8200.0
2011-05-19 14:00:00,44.58,44.6,44.58,44.6,5600.0,34.8585,34.8741,34.8585,34.8741,5600.0
2011-05-19 14:05:00,44.6,44.6,44.54,44.54,6800.0,34.8741,34.8741,34.8272,34.8272,6800.0
2011-05-19 14:10:00,44.54,44.57,44.48,44.5,19000.0,34.8272,34.8507,34.7803,34.7959,19000.0
2011-05-19 14:15:00,44.51,44.51,44.45,44.46,13400.0,34.8037,34.8037,34.7568,34.7646,13400.0
2011-05-19 14:20:00,44.45,44.48,44.42,44.42,4600.0,34.7568,34.7803,34.7334,34.7334,4600.0
2011-05-19 14:25:00,44.4,44.43,44.36,44.4,13400.0,34.7177,34.7412,34.6864,34.7177,13400.0
2011-05-19 14:30:00,44.4,44.44,44.37,44.43,6800.0,34.7177,34.749,34.6943,34.7412,6800.0
2011-05-19 14:35:00,44.44,44.44,44.39,44.39,10000.0,34.749,34.749,34.7099,34.7099,10000.0
2011-05-19 14:40:00,44.41,44.42,44.3,44.33,20000.0,34.7255,34.7334,34.6395,34.663,20000.0
2011-05-19 14:45:00,44.34,44.4,44.34,44.39,9600.0,34.6708,34.7177,34.6708,34.7099,9600.0
2011-05-19 14:50:00,44.41,44.49,44.41,44.44,10200.0,34.7255,34.7881,34.7255,34.749,10200.0
2011-05-19 14:55:00,44.46,44.46,44.37,44.42,14000.0,34.7646,34.7646,34.6943,34.7334,14000.0
2011-05-19 15:00:00,44.42,44.49,44.42,44.47,7400.0,34.7334,34.7881,34.7334,34.7725,7400.0
2011-05-19 15:05:00,44.47,44.48,44.45,44.46,10800.0,34.7725,34.7803,34.7568,34.7646,10800.0
2011-05-19 15:10:00,44.45,44.49,44.45,44.47,14600.0,34.7568,34.7881,34.7568,34.7725,14600.0
2011-05-19 15:15:00,44.47,44.49,44.44,44.49,16200.0,34.7725,34.7881,34.749,34.7881,16200.0
2011-05-19 15:20:00,44.49,44.5,44.44,44.44,17400.0,34.7881,34.7959,34.749,34.749,17400.0
2011-05-19 15:25:00,44.44,44.44,44.41,44.41,15800.0,34.749,34.749,34.7255,34.7255,15800.0
2011-05-19 15:30:00,44.42,44.45,44.38,44.42,34200.0,34.7334,34.7568,34.7021,34.7334,34200.0
2011-05-19 15:35:00,44.41,44.47,44.41,44.46,18600.0,34.7255,34.7725,34.7255,34.7646,18600.0
2011-05-19 15:40:00,44.46,44.47,44.43,44.47,28800.0,34.7646,34.7725,34.7412,34.7725,28800.0
2011-05-19 15:45:00,44.48,44.48,44.44,44.48,45400.0,34.7803,34.7803,34.749,34.7803,45400.0
2011-05-19 15:50:00,44.48,44.49,44.44,44.48,49600.0,34.7803,34.7881,34.749,34.7803,49600.0
2011-05-19 15:55:00,44.48,44.49,44.47,44.47,81400.0,34.7803,34.7881,34.7725,34.7725,81400.0
2011-05-20 09:30:00,44.45,44.45,44.02,44.02,111000.0,34.7568,34.7568,34.4206,34.4206,111000.0
2011-05-20 09:35:00,44.02,44.05,43.95,43.99,28600.0,34.4206,34.444,34.3659,34.3971,28600.0
2011-05-20 09:40:00,44.0,44.02,43.87,43.9,24600.0,34.405,34.4206,34.3033,34.3268,24600.0
2011-05-20 09:45:00,43.92,43.92,43.81,43.83,34800.0,34.3424,34.3424,34.2564,34.272,34800.0
2011-05-20 09:50:00,43.84,43.85,43.62,43.62,37600.0,34.2798,34.2877,34.1078,34.1078,37600.0
2011-05-20 09:55:00,43.62,43.63,43.51,43.61,38000.0,34.1078,34.1156,34.0218,34.1,38000.0
2011-05-20 10:00:00,43.59,43.74,43.59,43.73,52200.0,34.0844,34.2016,34.0844,34.1938,52200.0
2011-05-20 10:05:00,43.72,43.81,43.66,43.74,35200.0,34.186,34.2564,34.1391,34.2016,35200.0
2011-05-20 10:10:00,43.73,43.82,43.7,43.7,26400.0,34.1938,34.2642,34.1704,34.1704,26400.0
2011-05-20 10:15:00,43.7,43.77,43.68,43.74,8800.0,34.1704,34.2251,34.1547,34.2016,8800.0
2011-05-20 10:20:00,43.74,43.77,43.7,43.74,8400.0,34.2016,34.2251,34.1704,34.2016,8400.0
2011-05-20 10:25:00,43.73,43.87,43.73,43.82,10800.0,34.1938,34.3033,34.1938,34.2642,10800.0
2011-05-20 10:30:00,43.82,43.84,43.77,43.81,19600.0,34.2642,34.2798,34.2251,34.2564,19600.0
2011-05-20 10:35:00,43.8,43.81,43.72,43.79,18000.0,34.2486,34.2564,34.186,34.2407,18000.0
2011-05-20 10:40:00,43.83,43.85,43.76,43.77,17200.0,34.272,34.2877,34.2173,34.2251,17200.0
2011-05-20 10:45:00,43.76,43.76,43.62,43.67,29000.0,34.2173,34.2173,34.1078,34.1469,29000.0
2011-05-20 10:50:00,43.67,43.77,43.64,43.75,17000.0,34.1469,34.2251,34.1235,34.2095,17000.0
2011-05-20 10:55:00,43.77,43.77,43.68,43.74,15200.0,34.2251,34.2251,34.1547,34.2016,15200.0
2011-05-20 11:00:00,43.76,43.81,43.72,43.81,15400.0,34.2173,34.2564,34.186,34.2564,15400.0
2011-05-20 11:05:00,43.82,43.88,43.82,43.88,19600.0,34.2642,34.3111,34.2642,34.3111,19600.0
2011-05-20 11:10:00,43.88,43.99,43.88,43.97,14000.0,34.3111,34.3971,34.3111,34.3815,14000.0
2011-05-20 11:15:00,43.95,44.01,43.94,44.01,6400.0,34.3659,34.4128,34.358,34.4128,6400.0
2011-05-20 11:20:00,43.98,43.99,43.97,43.98,5000.0,34.3893,34.3971,34.3815,34.3893,5000.0
2011-05-20 11:25:00,43.98,43.98,43.95,43.97,6800.0,34.3893,34.3893,34.3659,34.3815,6800.0
2011-05-20 11:30:00,43.98,44.03,43.98,44.02,11200.0,34.3893,34.4284,34.3893,34.4206,11200.0
2011-05-20 11:35:00,44.0,44.06,44.0,44.02,23000.0,34.405,34.4519,34.405,34.4206,23000.0
2011-05-20 11:40:00,44.02,44.02,43.96,43.98,6600.0,34.4206,34.4206,34.3737,34.3893,6600.0
2011-05-20 11:45:00,43.98,43.99,43.93,43.93,6600.0,34.3893,34.3971,34.3502,34.3502,6600.0
2011-05-20 11:50:00,43.92,43.95,43.9,43.9,7000.0,34.3424,34.3659,34.3268,34.3268,7000.0
2011-05-20 11:55:00,43.9,43.98,43.9,43.92,7600.0,34.3268,34.3893,34.3268,34.3424,7600.0
2011-05-20 12:00:00,43.95,44.04,43.95,44.02,11200.0,34.3659,34.4362,34.3659,34.4206,11200.0
2011-05-20 12:05:00,44.04,44.04,43.96,43.96,4600.0,34.4362,34.4362,34.3737,34.3737,4600.0
2011-05-20 12:10:00,43.94,44.02,43.93,44.02,11200.0,34.358,34.4206,34.3502,34.4206,11200.0
2011-05-20 12:15:00,44.02,44.05,44.01,44.01,33800.0,34.4206,34.444,34.4128,34.4128,33800.0
2011-05-20 12:20:00,44.02,44.12,44.01,44.08,40800.0,34.4206,34.4988,34.4128,34.4675,40800.0
2011-05-20 12:25:00,44.07,44.15,44.05,44.15,15600.0,34.4597,34.5222,34.444,34.5222,15600.0
2011-05-20 12:30:00,44.16,44.22,44.16,44.19,17600.0,34.5301,34.577,34.5301,34.5535,17600.0
2011-05-20 12:35:00,44.2,44.24,44.15,44.22,22400.0,34.5613,34.5926,34.5222,34.577,22400.0
2011-05-20 12:40:00,44.22,44.24,44.2,44.24,13600.0,34.577,34.5926,34.5613,34.5926,13600.0
2011-05-20 12:45:00,44.23,44.23,44.18,44.18,9600.0,34.5848,34.5848,34.5457,34.5457,9600.0
2011-05-20 12:50:00,44.17,44.2,44.17,44.18,13800.0,34.5379,34.5613,34.5379,34.5457,13800.0
2011-05-20 12:55:00,44.16,44.2,44.14,44.18,14000.0,34.5301,34.5613,34.5144,34.5457,14000.0
2011-05-20 13:00:00,44.18,44.21,44.17,44.2,10600.0,34.5457,34.5692,34.5379,34.5613,10600.0
2011-05-20 13:05:00,44.19,44.23,44.19,44.22,3800.0,34.5535,34.5848,34.5535,34.577,3800.0
2011-05-20 13:10:00,44.22,44.22,44.19,44.19,3000.0,34.577,34.577,34.5535,34.5535,3000.0
2011-05-20 13:15:00,44.2,44.25,44.2,44.24,6600.0,34.5613,34.6004,34.5613,34.5926,6600.0
2011-05-20 13:20:00,44.24,44.3,44.22,44.28,17600.0,34.5926,34.6395,34.577,34.6239,17600.0
2011-05-20 13:25:00,44.28,44.28,44.23,44.24,10800.0,34.6239,34.6239,34.5848,34.5926,10800.0
2011-05-20 13:30:00,44.24,44.32,44.24,44.31,9600.0,34.5926,34.6552,34.5926,34.6473,9600.0
2011-05-20 13:35:00,44.32,44.34,44.3,44.33,8800.0,34.6552,34.6708,34.6395,34.663,8800.0
2011-05-20 13:40:00,44.35,44.35,44.29,44.33,21200.0,34.6786,34.6786,34.6317,34.663,21200.0
2011-05-20 13:45:00,44.32,44.34,44.3,44.32,11200.0,34.6552,34.6708,34.6395,34.6552,11200.0
2011-05-20 13:50:00,44.32,44.34,44.3,44.3,13200.0,34.6552,34.6708,34.6395,34.6395,13200.0
2011-05-20 13:55:00,44.3,44.3,44.25,44.3,11600.0,34.6395,34.6395,34.6004,34.6395,11600.0
2011-05-20 14:00:00,44.31,44.34,44.29,44.29,17000.0,34.6473,34.6708,34.6317,34.6317,17000.0
2011-05-20 14:05:00,44.3,44.31,44.26,44.26,11800.0,34.6395,34.6473,34.6083,34.6083,11800.0
2011-05-20 14:10:00,44.26,44.27,44.23,44.24,11400.0,34.6083,34.6161,34.5848,34.5926,11400.0
2011-05-20 14:15:00,44.23,44.24,44.21,44.23,13800.0,34.5848,34.5926,34.5692,34.5848,13800.0
2011-05-20 14:20:00,44.22,44.22,44.18,44.2,10400.0,34.577,34.577,34.5457,34.5613,10400.0
2011-05-20 14:25:00,44.21,44.22,44.19,44.19,11400.0,34.5692,34.577,34.5535,34.5535,11400.0
2011-05-20 14:30:00,44.2,44.22,44.18,44.19,11600.0,34.5613,34.577,34.5457,34.5535,11600.0
2011-05-20 14:35:00,44.18,44.18,44.12,44.14,22400.0,34.5457,34.5457,34.4988,34.5144,22400.0
2011-05-20 14:40:00,44.13,44.19,44.13,44.19,9600.0,34.5066,34.5535,34.5066,34.5535,9600.0
2011-05-20 14:45:00,44.19,44.21,44.18,44.21,8600.0,34.5535,34.5692,34.5457,34.5692,8600.0
2011-05-20 14:50:00,44.2,44.22,44.2,44.2,8600.0,34.5613,34.577,34.5613,34.5613,8600.0
2011-05-20 14:55:00,44.19,44.19,44.11,44.13,22800.0,34.5535,34.5535,34.491,34.5066,22800.0
2011-05-20 15:00:00,44.13,44.16,44.07,44.1,25600.0,34.5066,34.5301,34.4597,34.4831,25600.0
2011-05-20 15:05:00,44.1,44.13,44.1,44.1,24200.0,34.4831,34.5066,34.4831,34.4831,24200.0
2011-05-20 15:10:00,44.11,44.16,44.11,44.13,18800.0,34.491,34.5301,34.491,34.5066,18800.0
2011-05-20 15:15:00,44.12,44.13,44.09,44.12,18400.0,34.4988,34.5066,34.4753,34.4988,18400.0
2011-05-20 15:20:00,44.12,44.2,44.09,44.17,20000.0,34.4988,34.5613,34.4753,34.5379,20000.0
2011-05-20 15:25:00,44.17,44.18,44.15,44.16,15600.0,34.5379,34.5457,34.5222,34.5301,15600.0
2011-05-20 15:30:00,44.16,44.22,44.13,44.22,26800.0,34.5301,34.577,34.5066,34.577,26800.0
2011-05-20 15:35:00,44.22,44.22,44.13,44.17,25000.0,34.577,34.577,34.5066,34.5379,25000.0
2011-05-20 15:40:00,44.17,44.17,44.1,44.15,31400.0,34.5379,34.5379,34.4831,34.5222,31400.0
2011-05-20 15:45:00,44.16,44.17,44.1,44.13,47200.0,34.5301,34.5379,34.4831,34.5066,47200.0
2011-05-20 15:50:00,44.12,44.12,43.99,44.01,55600.0,34.4988,34.4988,34.3971,34.4128,55600.0
2011-05-20 15:55:00,44.02,44.06,44.01,44.02,99800.0,34.4206,34.4519,34.4128,34.4206,99800.0
2011-05-23 09:30:00,43.47,43.47,43.16,43.24,62000.0,33.9905,33.9905,33.7481,33.8107,62000.0
2011-05-23 09:35:00,43.22,43.36,43.2,43.33,35400.0,33.795,33.9045,33.7794,33.8811,35400.0
2011-05-23 09:40:00,43.34,43.45,43.3,43.35,11600.0,33.8889,33.9749,33.8576,33.8967,11600.0
2011-05-23 09:45:00,43.34,43.4,43.27,43.35,26000.0,33.8889,33.9358,33.8341,33.8967,26000.0
2011-05-23 09:50:00,43.35,43.35,43.13,43.16,23800.0,33.8967,33.8967,33.7247,33.7481,23800.0
2011-05-23 09:55:00,43.16,43.22,43.12,43.15,78200.0,33.7481,33.795,33.7169,33.7403,78200.0
2011-05-23 10:00:00,43.13,43.2,43.1,43.19,69800.0,33.7247,33.7794,33.7012,33.7716,69800.0
2011-05-23 10:05:00,43.19,43.29,43.15,43.27,44600.0,33.7716,33.8498,33.7403,33.8341,44600.0
2011-05-23 10:10:00,43.27,43.31,43.18,43.2,42800.0,33.8341,33.8654,33.7638,33.7794,42800.0
2011-05-23 10:15:00,43.19,43.22,43.1,43.11,27200.0,33.7716,33.795,33.7012,33.709,27200.0
2011-05-23 10:20:00,43.12,43.17,43.06,43.15,43000.0,33.7169,33.7559,33.6699,33.7403,43000.0
2011-05-23 10:25:00,43.14,43.16,43.11,43.13,21200.0,33.7325,33.7481,33.709,33.7247,21200.0
2011-05-23 10:30:00,43.15,43.22,43.15,43.17,27400.0,33.7403,33.795,33.7403,33.7559,27400.0
2011-05-23 10:35:00,43.17,43.24,43.15,43.23,33800.0,33.7559,33.8107,33.7403,33.8029,33800.0
2011-05-23 10:40:00,43.22,43.32,43.21,43.31,43800.0,33.795,33.8732,33.7872,33.8654,43800.0
2011-05-23 10:45:00,43.31,43.32,43.21,43.23,63400.0,33.8654,33.8732,33.7872,33.8029,63400.0
2011-05-23 10:50:00,43.22,43.28,43.19,43.25,18800.0,33.795,33.842,33.7716,33.8185,18800.0
2011-05-23 10:55:00,43.25,43.31,43.2,43.2,26600.0,33.8185,33.8654,33.7794,33.7794,26600.0
2011-05-23 11:00:00,43.19,43.29,43.16,43.28,17600.0,33.7716,33.8498,33.7481,33.842,17600.0
2011-05-23 11:05:00,43.29,43.29,43.17,43.23,17000.0,33.8498,33.8498,33.7559,33.8029,17000.0
2011-05-23 11:10:00,43.23,43.27,43.19,43.23,19800.0,33.8029,33.8341,33.7716,33.8029,19800.0
2011-05-23 11:15:00,43.21,43.28,43.19,43.27,39800.0,33.7872,33.842,33.7716,33.8341,39800.0
2011-05-23 11:20:00,43.26,43.26,43.22,43.26,12800.0,33.8263,33.8263,33.795,33.8263,12800.0
2011-05-23 11:25:00,43.24,43.31,43.24,43.26,29400.0,33.8107,33.8654,33.8107,33.8263,29400.0
2011-05-23 11:30:00,43.27,43.27,43.16,43.17,18800.0,33.8341,33.8341,33.7481,33.7559,18800.0
2011-05-23 11:35:00,43.16,43.17,43.09,43.17,25200.0,33.7481,33.7559,33.6934,33.7559,25200.0
2011-05-23 11:40:00,43.17,43.22,43.13,43.22,14800.0,33.7559,33.795,33.7247,33.795,14800.0
2011-05-23 11:45:00,43.22,43.24,43.13,43.13,43600.0,33.795,33.8107,33.7247,33.7247,43600.0
2011-05-23 11:50:00,43.14,43.21,43.13,43.16,21200.0,33.7325,33.7872,33.7247,33.7481,21200.0
2011-05-23 11:55:00,43.16,43.16,43.11,43.13,10800.0,33.7481,33.7481,33.709,33.7247,10800.0
2011-05-23 12:00:00,43.13,43.16,43.1,43.1,12400.0,33.7247,33.7481,33.7012,33.7012,12400.0
2011-05-23 12:05:00,43.09,43.16,43.08,43.16,11200.0,33.6934,33.7481,33.6856,33.7481,11200.0
2011-05-23 12:10:00,43.15,43.16,43.05,43.12,22200.0,33.7403,33.7481,33.6621,33.7169,22200.0
2011-05-23 12:15:00,43.1,43.1,43.03,43.09,16800.0,33.7012,33.7012,33.6465,33.6934,16800.0
2011-05-23 12:20:00,43.1,43.1,43.06,43.06,15000.0,33.7012,33.7012,33.6699,33.6699,15000.0
2011-05-23 12:25:00,43.06,43.15,43.04,43.14,10400.0,33.6699,33.7403,33.6543,33.7325,10400.0
2011-05-23 12:30:00,43.14,43.2,43.14,43.19,12800.0,33.7325,33.7794,33.7325,33.7716,12800.0
2011-05-23 12:35:00,43.19,43.19,43.15,43.17,20400.0,33.7716,33.7716,33.7403,33.7559,20400.0
2011-05-23 12:40:00,43.16,43.18,43.1,43.11,29000.0,33.7481,33.7638,33.7012,33.709,29000.0
2011-05-23 12:45:00,43.11,43.18,43.1,43.16,9800.0,33.709,33.7638,33.7012,33.7481,9800.0
2011-05-23 12:50:00,43.15,43.18,43.15,43.16,9200.0,33.7403,33.7638,33.7403,33.7481,9200.0
2011-05-23 12:55:00,43.17,43.21,43.16,43.2,8800.0,33.7559,33.7872,33.7481,33.7794,8800.0
2011-05-23 13:00:00,43.2,43.21,43.18,43.18,9400.0,33.7794,33.7872,33.7638,33.7638,9400.0
2011-05-23 13:05:00,43.18,43.21,43.13,43.15,14800.0,33.7638,33.7872,33.7247,33.7403,14800.0
2011-05-23 13:10:00,43.16,43.19,43.14,43.17,10000.0,33.7481,33.7716,33.7325,33.7559,10000.0
2011-05-23 13:15:00,43.18,43.19,43.15,43.16,10000.0,33.7638,33.7716,33.7403,33.7481,10000.0
2011-05-23 13:20:00,43.16,43.21,43.16,43.21,12400.0,33.7481,33.7872,33.7481,33.7872,12400.0
2011-05-23 13:25:00,43.2,43.21,43.13,43.15,11800.0,33.7794,33.7872,33.7247,33.7403,11800.0
2011-05-23 13:30:00,43.15,43.19,43.14,43.19,6400.0,33.7403,33.7716,33.7325,33.7716,6400.0
2011-05-23 13:35:00,43.19,43.2,43.15,43.17,8800.0,33.7716,33.7794,33.7403,33.7559,8800.0
2011-05-23 13:40:00,43.16,43.17,43.16,43.16,8000.0,33.7481,33.7559,33.7481,33.7481,8000.0
2011-05-23 13:45:00,43.16,43.22,43.15,43.22,8600.0,33.7481,33.795,33.7403,33.795,8600.0
2011-05-23 13:50:00,43.22,43.23,43.2,43.23,9400.0,33.795,33.8029,33.7794,33.8029,9400.0
2011-05-23 13:55:00,43.22,43.31,43.21,43.28,14200.0,33.795,33.8654,33.7872,33.842,14200.0
2011-05-23 14:00:00,43.29,43.3,43.27,43.28,12600.0,33.8498,33.8576,33.8341,33.842,12600.0
2011-05-23 14:05:00,43.3,43.36,43.3,43.35,11400.0,33.8576,33.9045,33.8576,33.8967,11400.0
2011-05-23 14:10:00,43.35,43.42,43.35,43.4,22400.0,33.8967,33.9514,33.8967,33.9358,22400.0
2011-05-23 14:15:00,43.41,43.41,43.36,43.38,18200.0,33.9436,33.9436,33.9045,33.9202,18200.0
2011-05-23 14:20:00,43.38,43.38,43.35,43.37,20000.0,33.9202,33.9202,33.8967,33.9123,20000.0
2011-05-23 14:25:00,43.37,43.42,43.37,43.38,17000.0,33.9123,33.9514,33.9123,33.9202,17000.0
2011-05-23 14:30:00,43.37,43.42,43.37,43.41,13600.0,33.9123,33.9514,33.9123,33.9436,13600.0
2011-05-23 14:35:00,43.41,43.5,43.41,43.48,17800.0,33.9436,34.014,33.9436,33.9983,17800.0
2011-05-23 14:40:00,43.48,43.49,43.44,43.47,13400.0,33.9983,34.0062,33.9671,33.9905,13400.0
2011-05-23 14:45:00,43.47,43.47,43.41,43.41,15000.0,33.9905,33.9905,33.9436,33.9436,15000.0
2011-05-23 14:50:00,43.41,43.48,43.41,43.45,19600.0,33.9436,33.9983,33.9436,33.9749,19600.0
2011-05-23 14:55:00,43.46,43.49,43.43,43.44,23000.0,33.9827,34.0062,33.9592,33.9671,23000.0
2011-05-23 15:00:00,43.45,43.49,43.43,43.47,22000.0,33.9749,34.0062,33.9592,33.9905,22000.0
2011-05-23 15:05:00,43.47,43.49,43.43,43.44,29000.0,33.9905,34.0062,33.9592,33.9671,29000.0
2011-05-23 15:10:00,43.44,43.45,43.38,43.4,31200.0,33.9671,33.9749,33.9202,33.9358,31200.0
2011-05-23 15:15:00,43.41,43.41,43.36,43.38,31800.0,33.9436,33.9436,33.9045,33.9202,31800.0
2011-05-23 15:20:00,43.37,43.4,43.34,43.38,40200.0,33.9123,33.9358,33.8889,33.9202,40200.0
2011-05-23 15:25:00,43.38,43.38,43.32,43.34,29400.0,33.9202,33.9202,33.8732,33.8889,29400.0
2011-05-23 15:30:00,43.33,43.35,43.31,43.32,29200.0,33.8811,33.8967,33.8654,33.8732,29200.0
2011-05-23 15:35:00,43.32,43.33,43.29,43.29,33400.0,33.8732,33.8811,33.8498,33.8498,33400.0
2011-05-23 15:40:00,43.29,43.34,43.28,43.28,38800.0,33.8498,33.8889,33.842,33.842,38800.0
2011-05-23 15:45:00,43.29,43.37,43.29,43.35,76200.0,33.8498,33.9123,33.8498,33.8967,76200.0
2011-05-23 15:50:00,43.35,43.35,43.32,43.32,48400.0,33.8967,33.8967,33.8732,33.8732,48400.0
2011-05-23 15:55:00,43.32,43.38,43.32,43.32,90600.0,33.8732,33.9202,33.8732,33.8732,90600.0
2011-05-24 09:30:00,43.47,43.56,43.35,43.56,31200.0,33.9905,34.0609,33.8967,34.0609,31200.0
2011-05-24 09:35:00,43.54,43.65,43.54,43.6,16200.0,34.0453,34.1313,34.0453,34.0922,16200.0
2011-05-24 09:40:00,43.63,43.67,43.59,43.59,9800.0,34.1156,34.1469,34.0844,34.0844,9800.0
2011-05-24 09:45:00,43.59,43.66,43.52,43.52,15800.0,34.0844,34.1391,34.0296,34.0296,15800.0
2011-05-24 09:50:00,43.53,43.63,43.53,43.6,9600.0,34.0374,34.1156,34.0374,34.0922,9600.0
2011-05-24 09:55:00,43.6,43.68,43.49,43.53,24200.0,34.0922,34.1547,34.0062,34.0374,24200.0
2011-05-24 10:00:00,43.55,43.66,43.49,43.51,20400.0,34.0531,34.1391,34.0062,34.0218,20400.0
2011-05-24 10:05:00,43.49,43.59,43.48,43.56,16600.0,34.0062,34.0844,33.9983,34.0609,16600.0
2011-05-24 10:10:00,43.56,43.71,43.56,43.71,20200.0,34.0609,34.1782,34.0609,34.1782,20200.0
2011-05-24 10:15:00,43.71,43.77,43.7,43.71,31800.0,34.1782,34.2251,34.1704,34.1782,31800.0
2011-05-24 10:20:00,43.71,43.71,43.63,43.66,18000.0,34.1782,34.1782,34.1156,34.1391,18000.0
2011-05-24 10:25:00,43.65,43.68,43.52,43.53,13000.0,34.1313,34.1547,34.0296,34.0374,13000.0
2011-05-24 10:30:00,43.54,43.57,43.44,43.44,14800.0,34.0453,34.0687,33.9671,33.9671,14800.0
2011-05-24 10:35:00,43.44,43.49,43.32,43.33,13200.0,33.9671,34.0062,33.8732,33.8811,13200.0
2011-05-24 10:40:00,43.33,43.36,43.3,43.35,13000.0,33.8811,33.9045,33.8576,33.8967,13000.0
2011-05-24 10:45:00,43.35,43.39,43.33,43.34,5400.0,33.8967,33.928,33.8811,33.8889,5400.0
2011-05-24 10:50:00,43.34,43.36,43.27,43.34,14400.0,33.8889,33.9045,33.8341,33.8889,14400.0
2011-05-24 10:55:00,43.35,43.35,43.23,43.25,26600.0,33.8967,33.8967,33.8029,33.8185,26600.0
2011-05-24 11:00:00,43.25,43.41,43.24,43.38,14000.0,33.8185,33.9436,33.8107,33.9202,14000.0
2011-05-24 11:05:00,43.37,43.43,43.35,43.39,19000.0,33.9123,33.9592,33.8967,33.928,19000.0
2011-05-24 11:10:00,43.38,43.41,43.35,43.41,9200.0,33.9202,33.9436,33.8967,33.9436,9200.0
2011-05-24 11:15:00,43.41,43.42,43.32,43.33,20800.0,33.9436,33.9514,33.8732,33.8811,20800.0
2011-05-24 11:20:00,43.33,43.34,43.28,43.29,11400.0,33.8811,33.8889,33.842,33.8498,11400.0
2011-05-24 11:25:00,43.29,43.3,43.23,43.23,21600.0,33.8498,33.8576,33.8029,33.8029,21600.0
2011-05-24 11:30:00,43.24,43.35,43.24,43.32,10000.0,33.8107,33.8967,33.8107,33.8732,10000.0
2011-05-24 11:35:00,43.31,43.31,43.25,43.26,17200.0,33.8654,33.8654,33.8185,33.8263,17200.0
2011-05-24 11:40:00,43.25,43.25,43.17,43.21,10200.0,33.8185,33.8185,33.7559,33.7872,10200.0
2011-05-24 11:45:00,43.2,43.24,43.17,43.2,13800.0,33.7794,33.8107,33.7559,33.7794,13800.0
2011-05-24 11:50:00,43.18,43.18,43.12,43.13,12400.0,33.7638,33.7638,33.7169,33.7247,12400.0
2011-05-24 11:55:00,43.13,43.16,43.11,43.11,6800.0,33.7247,33.7481,33.709,33.709,6800.0
2011-05-24 12:00:00,43.12,43.13,43.05,43.11,22200.0,33.7169,33.7247,33.6621,33.709,22200.0
2011-05-24 12:05:00,43.1,43.14,43.07,43.11,15800.0,33.7012,33.7325,33.6778,33.709,15800.0
2011-05-24 12:10:00,43.12,43.15,43.12,43.13,11000.0,33.7169,33.7403,33.7169,33.7247,11000.0
2011-05-24 12:15:00,43.13,43.15,43.12,43.12,3200.0,33.7247,33.7403,33.7169,33.7169,3200.0
2011-05-24 12:20:00,43.12,43.13,43.1,43.1,7600.0,33.7169,33.7247,33.7012,33.7012,7600.0
2011-05-24 12:25:00,43.1,43.1,43.06,43.09,13400.0,33.7012,33.7012,33.6699,33.6934,13400.0
2011-05-24 12:30:00,43.09,43.1,42.99,43.01,20200.0,33.6934,33.7012,33.6152,33.6308,20200.0
2011-05-24 12:35:00,43.02,43.05,43.01,43.05,13400.0,33.6387,33.6621,33.6308,33.6621,13400.0
2011-05-24 12:40:00,43.05,43.08,43.04,43.05,14600.0,33.6621,33.6856,33.6543,33.6621,14600.0
2011-05-24 12:45:00,43.06,43.06,42.99,43.0,19000.0,33.6699,33.6699,33.6152,33.623,19000.0
2011-05-24 12:50:00,43.01,43.01,42.96,42.97,13800.0,33.6308,33.6308,33.5917,33.5996,13800.0
2011-05-24 12:55:00,42.96,42.97,42.93,42.93,18800.0,33.5917,33.5996,33.5683,33.5683,18800.0
2011-05-24 13:00:00,42.93,43.04,42.93,43.03,17000.0,33.5683,33.6543,33.5683,33.6465,17000.0
2011-05-24 13:05:00,43.04,43.07,43.0,43.0,22200.0,33.6543,33.6778,33.623,33.623,22200.0
2011-05-24 13:10:00,43.01,43.01,42.93,42.96,9800.0,33.6308,33.6308,33.5683,33.5917,9800.0
2011-05-24 13:15:00,42.95,42.98,42.89,42.9,12600.0,33.5839,33.6074,33.537,33.5448,12600.0
2011-05-24 13:20:00,42.9,42.94,42.89,42.94,9200.0,33.5448,33.5761,33.537,33.5761,9200.0
2011-05-24 13:25:00,42.94,42.97,42.92,42.95,7600.0,33.5761,33.5996,33.5605,33.5839,7600.0
2011-05-24 13:30:00,42.93,42.95,42.92,42.92,13800.0,33.5683,33.5839,33.5605,33.5605,13800.0
2011-05-24 13:35:00,42.89,42.92,42.88,42.92,15200.0,33.537,33.5605,33.5292,33.5605,15200.0
2011-05-24 13:40:00,42.9,42.97,42.89,42.97,15200.0,33.5448,33.5996,33.537,33.5996,15200.0
2011-05-24 13:45:00,42.96,42.96,42.93,42.93,10000.0,33.5917,33.5917,33.5683,33.5683,10000.0
2011-05-24 13:50:00,42.93,43.02,42.93,43.02,11400.0,33.5683,33.6387,33.5683,33.6387,11400.0
2011-05-24 13:55:00,43.01,43.05,42.99,43.04,16000.0,33.6308,33.6621,33.6152,33.6543,16000.0
2011-05-24 14:00:00,43.04,43.08,43.02,43.04,21400.0,33.6543,33.6856,33.6387,33.6543,21400.0
2011-05-24 14:05:00,43.05,43.07,43.02,43.07,16000.0,33.6621,33.6778,33.6387,33.6778,16000.0
2011-05-24 14:10:00,43.06,43.07,43.03,43.05,14400.0,33.6699,33.6778,33.6465,33.6621,14400.0
2011-05-24 14:15:00,43.06,43.1,43.04,43.1,13400.0,33.6699,33.7012,33.6543,33.7012,13400.0
2011-05-24 14:20:00,43.1,43.21,43.09,43.21,31600.0,33.7012,33.7872,33.6934,33.7872,31600.0
2011-05-24 14:25:00,43.22,43.23,43.17,43.22,22400.0,33.795,33.8029,33.7559,33.795,22400.0
2011-05-24 14:30:00,43.21,43.23,43.13,43.13,19000.0,33.7872,33.8029,33.7247,33.7247,19000.0
2011-05-24 14:35:00,43.14,43.16,43.1,43.12,11800.0,33.7325,33.7481,33.7012,33.7169,11800.0
2011-05-24 14:40:00,43.11,43.12,43.05,43.08,66200.0,33.709,33.7169,33.6621,33.6856,66200.0
2011-05-24 14:45:00,43.07,43.13,43.07,43.07,20800.0,33.6778,33.7247,33.6778,33.6778,20800.0
2011-05-24 14:50:00,43.06,43.07,43.03,43.05,13400.0,33.6699,33.6778,33.6465,33.6621,13400.0
2011-05-24 14:55:00,43.04,43.09,43.04,43.05,16000.0,33.6543,33.6934,33.6543,33.6621,16000.0
2011-05-24 15:00:00,43.06,43.13,43.05,43.13,22000.0,33.6699,33.7247,33.6621,33.7247,22000.0
2011-05-24 15:05:00,43.13,43.13,43.05,43.1,28600.0,33.7247,33.7247,33.6621,33.7012,28600.0
2011-05-24 15:10:00,43.1,43.11,43.04,43.1,35600.0,33.7012,33.709,33.6543,33.7012,35600.0
2011-05-24 15:15:00,43.09,43.13,43.07,43.12,26400.0,33.6934,33.7247,33.6778,33.7169,26400.0
2011-05-24 15:20:00,43.12,43.14,43.08,43.13,26400.0,33.7169,33.7325,33.6856,33.7247,26400.0
2011-05-24 15:25:00,43.13,43.15,43.1,43.11,30600.0,33.7247,33.7403,33.7012,33.709,30600.0
2011-05-24 15:30:00,43.1,43.13,43.09,43.1,40600.0,33.7012,33.7247,33.6934,33.7012,40600.0
2011-05-24 15:35:00,43.1,43.11,43.05,43.05,36400.0,33.7012,33.709,33.6621,33.6621,36400.0
2011-05-24 15:40:00,43.06,43.09,43.01,43.01,46200.0,33.6699,33.6934,33.6308,33.6308,46200.0
2011-05-24 15:45:00,43.02,43.05,42.99,43.01,73600.0,33.6387,33.6621,33.6152,33.6308,73600.0
2011-05-24 15:50:00,43.01,43.01,42.96,42.97,65400.0,33.6308,33.6308,33.5917,33.5996,65400.0
2011-05-24 15:55:00,42.97,42.99,42.93,42.98,114600.0,33.5996,33.6152,33.5683,33.6074,114600.0
2011-05-25 09:30:00,42.8,42.93,42.8,42.92,46000.0,33.4666,33.5683,33.4666,33.5605,46000.0
2011-05-25 09:35:00,42.93,43.2,42.88,43.2,29600.0,33.5683,33.7794,33.5292,33.7794,29600.0
2011-05-25 09:40:00,43.21,43.22,43.08,43.11,22200.0,33.7872,33.795,33.6856,33.709,22200.0
2011-05-25 09:45:00,43.1,43.21,43.04,43.21,29400.0,33.7012,33.7872,33.6543,33.7872,29400.0
2011-05-25 09:50:00,43.18,43.18,43.1,43.11,23200.0,33.7638,33.7638,33.7012,33.709,23200.0
2011-05-25 09:55:00,43.1,43.15,43.06,43.07,32600.0,33.7012,33.7403,33.6699,33.6778,32600.0
2011-05-25 10:00:00,43.09,43.12,42.99,42.99,15600.0,33.6934,33.7169,33.6152,33.6152,15600.0
2011-05-25 10:05:00,42.99,43.12,42.99,43.08,12800.0,33.6152,33.7169,33.6152,33.6856,12800.0
2011-05-25 10:10:00,43.06,43.15,43.04,43.14,30400.0,33.6699,33.7403,33.6543,33.7325,30400.0
2011-05-25 10:15:00,43.14,43.22,43.12,43.12,20800.0,33.7325,33.795,33.7169,33.7169,20800.0
2011-05-25 10:20:00,43.1,43.16,43.07,43.15,17400.0,33.7012,33.7481,33.6778,33.7403,17400.0
2011-05-25 10:25:00,43.14,43.24,43.14,43.2,18200.0,33.7325,33.8107,33.7325,33.7794,18200.0
2011-05-25 10:30:00,43.2,43.24,43.15,43.2,17000.0,33.7794,33.8107,33.7403,33.7794,17000.0
2011-05-25 10:35:00,43.2,43.37,43.2,43.33,38400.0,33.7794,33.9123,33.7794,33.8811,38400.0
2011-05-25 10:40:00,43.34,43.37,43.34,43.35,19000.0,33.8889,33.9123,33.8889,33.8967,19000.0
2011-05-25 10:45:00,43.35,43.42,43.35,43.39,20600.0,33.8967,33.9514,33.8967,33.928,20600.0
2011-05-25 10:50:00,43.39,43.45,43.38,43.38,23800.0,33.928,33.9749,33.9202,33.9202,23800.0
2011-05-25 10:55:00,43.38,43.43,43.35,43.35,15200.0,33.9202,33.9592,33.8967,33.8967,15200.0
2011-05-25 11:00:00,43.35,43.44,43.35,43.43,14400.0,33.8967,33.9671,33.8967,33.9592,14400.0
2011-05-25 11:05:00,43.43,43.5,43.43,43.44,28800.0,33.9592,34.014,33.9592,33.9671,28800.0
2011-05-25 11:10:00,43.44,43.49,43.4,43.49,18200.0,33.9671,34.0062,33.9358,34.0062,18200.0
2011-05-25 11:15:00,43.49,43.52,43.47,43.49,21200.0,34.0062,34.0296,33.9905,34.0062,21200.0
2011-05-25 11:20:00,43.5,43.54,43.46,43.46,14400.0,34.014,34.0453,33.9827,33.9827,14400.0
2011-05-25 11:25:00,43.46,43.48,43.45,43.46,30200.0,33.9827,33.9983,33.9749,33.9827,30200.0
2011-05-25 11:30:00,43.46,43.53,43.46,43.5,18000.0,33.9827,34.0374,33.9827,34.014,18000.0
2011-05-25 11:35:00,43.49,43.54,43.49,43.52,18800.0,34.0062,34.0453,34.0062,34.0296,18800.0
2011-05-25 11:40:00,43.52,43.54,43.51,43.53,19200.0,34.0296,34.0453,34.0218,34.0374,19200.0
2011-05-25 11:45:00,43.54,43.59,43.54,43.56,27800.0,34.0453,34.0844,34.0453,34.0609,27800.0
2011-05-25 11:50:00,43.56,43.6,43.52,43.52,27800.0,34.0609,34.0922,34.0296,34.0296,27800.0
2011-05-25 11:55:00,43.52,43.52,43.45,43.45,19800.0,34.0296,34.0296,33.9749,33.9749,19800.0
2011-05-25 12:00:00,43.46,43.48,43.45,43.45,28000.0,33.9827,33.9983,33.9749,33.9749,28000.0
2011-05-25 12:05:00,43.46,43.49,43.44,43.45,16000.0,33.9827,34.0062,33.9671,33.9749,16000.0
2011-05-25 12:10:00,43.45,43.5,43.45,43.47,9600.0,33.9749,34.014,33.9749,33.9905,9600.0
2011-05-25 12:15:00,43.47,43.48,43.42,43.42,8600.0,33.9905,33.9983,33.9514,33.9514,8600.0
2011-05-25 12:20:00,43.41,43.44,43.41,43.43,14000.0,33.9436,33.9671,33.9436,33.9592,14000.0
2011-05-25 12:25:00,43.43,43.49,43.43,43.44,10600.0,33.9592,34.0062,33.9592,33.9671,10600.0
2011-05-25 12:30:00,43.44,43.47,43.43,43.46,13600.0,33.9671,33.9905,33.9592,33.9827,13600.0
2011-05-25 12:35:00,43.47,43.47,43.44,43.46,8600.0,33.9905,33.9905,33.9671,33.9827,8600.0
2011-05-25 12:40:00,43.46,43.46,43.41,43.42,7600.0,33.9827,33.9827,33.9436,33.9514,7600.0
2011-05-25 12:45:00,43.42,43.44,43.38,43.38,12000.0,33.9514,33.9671,33.9202,33.9202,12000.0
2011-05-25 12:50:00,43.36,43.38,43.35,43.37,8200.0,33.9045,33.9202,33.8967,33.9123,8200.0
2011-05-25 12:55:00,43.38,43.49,43.38,43.49,27400.0,33.9202,34.0062,33.9202,34.0062,27400.0
2011-05-25 13:00:00,43.47,43.5,43.47,43.5,19200.0,33.9905,34.014,33.9905,34.014,19200.0
2011-05-25 13:05:00,43.49,43.51,43.48,43.5,7000.0,34.0062,34.0218,33.9983,34.014,7000.0
2011-05-25 13:10:00,43.51,43.51,43.43,43.44,10800.0,34.0218,34.0218,33.9592,33.9671,10800.0
2011-05-25 13:15:00,43.43,43.46,43.43,43.44,10400.0,33.9592,33.9827,33.9592,33.9671,10400.0
2011-05-25 13:20:00,43.44,43.46,43.42,43.42,11600.0,33.9671,33.9827,33.9514,33.9514,11600.0
2011-05-25 13:25:00,43.41,43.43,43.38,43.38,8200.0,33.9436,33.9592,33.9202,33.9202,8200.0
2011-05-25 13:30:00,43.38,43.42,43.38,43.41,12600.0,33.9202,33.9514,33.9202,33.9436,12600.0
2011-05-25 13:35:00,43.41,43.47,43.41,43.46,20000.0,33.9436,33.9905,33.9436,33.9827,20000.0
2011-05-25 13:40:00,43.45,43.5,43.43,43.49,17400.0,33.9749,34.014,33.9592,34.0062,17400.0
2011-05-25 13:45:00,43.49,43.51,43.44,43.44,19200.0,34.0062,34.0218,33.9671,33.9671,19200.0
2011-05-25 13:50:00,43.44,43.47,43.42,43.46,14200.0,33.9671,33.9905,33.9514,33.9827,14200.0
2011-05-25 13:55:00,43.45,43.46,43.43,43.44,9000.0,33.9749,33.9827,33.9592,33.9671,9000.0
2011-05-25 14:00:00,43.44,43.48,43.42,43.43,19600.0,33.9671,33.9983,33.9514,33.9592,19600.0
2011-05-25 14:05:00,43.42,43.46,43.41,43.46,17000.0,33.9514,33.9827,33.9436,33.9827,17000.0
2011-05-25 14:10:00,43.45,43.49,43.45,43.49,11400.0,33.9749,34.0062,33.9749,34.0062,11400.0
2011-05-25 14:15:00,43.49,43.55,43.48,43.55,31600.0,34.0062,34.0531,33.9983,34.0531,31600.0
2011-05-25 14:20:00,43.55,43.57,43.52,43.57,24600.0,34.0531,34.0687,34.0296,34.0687,24600.0
2011-05-25 14:25:00,43.57,43.63,43.56,43.63,28400.0,34.0687,34.1156,34.0609,34.1156,28400.0
2011-05-25 14:30:00,43.63,43.65,43.62,43.65,34600.0,34.1156,34.1313,34.1078,34.1313,34600.0
2011-05-25 14:35:00,43.65,43.68,43.63,43.68,46400.0,34.1313,34.1547,34.1156,34.1547,46400.0
2011-05-25 14:40:00,43.68,43.72,43.63,43.65,64200.0,34.1547,34.186,34.1156,34.1313,64200.0
2011-05-25 14:45:00,43.65,43.66,43.62,43.63,28600.0,34.1313,34.1391,34.1078,34.1156,28600.0
2011-05-25 14:50:00,43.63,43.68,43.62,43.62,79000.0,34.1156,34.1547,34.1078,34.1078,79000.0
2011-05-25 14:55:00,43.61,43.64,43.6,43.64,14200.0,34.1,34.1235,34.0922,34.1235,14200.0
2011-05-25 15:00:00,43.63,43.71,43.62,43.71,31400.0,34.1156,34.1782,34.1078,34.1782,31400.0
2011-05-25 15:05:00,43.71,43.8,43.71,43.77,24200.0,34.1782,34.2486,34.1782,34.2251,24200.0
2011-05-25 15:10:00,43.77,43.83,43.77,43.8,25800.0,34.2251,34.272,34.2251,34.2486,25800.0
2011-05-25 15:15:00,43.8,43.82,43.77,43.82,30600.0,34.2486,34.2642,34.2251,34.2642,30600.0
2011-05-25 15:20:00,43.82,43.82,43.74,43.74,18400.0,34.2642,34.2642,34.2016,34.2016,18400.0
2011-05-25 15:25:00,43.75,43.8,43.74,43.8,42400.0,34.2095,34.2486,34.2016,34.2486,42400.0
2011-05-25 15:30:00,43.79,43.8,43.74,43.75,29800.0,34.2407,34.2486,34.2016,34.2095,29800.0
2011-05-25 15:35:00,43.75,43.8,43.75,43.77,34600.0,34.2095,34.2486,34.2095,34.2251,34600.0
2011-05-25 15:40:00,43.77,43.79,43.74,43.75,33400.0,34.2251,34.2407,34.2016,34.2095,33400.0
2011-05-25 15:45:00,43.76,43.76,43.68,43.68,55000.0,34.2173,34.2173,34.1547,34.1547,55000.0
2011-05-25 15:50:00,43.69,43.71,43.65,43.65,48200.0,34.1626,34.1782,34.1313,34.1313,48200.0
2011-05-25 15:55:00,43.64,43.67,43.62,43.66,106200.0,34.1235,34.1469,34.1078,34.1391,106200.0
2011-05-26 09:30:00,43.6,43.6,43.43,43.48,30400.0,34.0922,34.0922,33.9592,33.9983,30400.0
2011-05-26 09:35:00,43.52,43.69,43.52,43.65,10000.0,34.0296,34.1626,34.0296,34.1313,10000.0
2011-05-26 09:40:00,43.64,43.64,43.55,43.6,13600.0,34.1235,34.1235,34.0531,34.0922,13600.0
2011-05-26 09:45:00,43.6,43.6,43.49,43.51,33000.0,34.0922,34.0922,34.0062,34.0218,33000.0
2011-05-26 09:50:00,43.52,43.58,43.34,43.37,17200.0,34.0296,34.0765,33.8889,33.9123,17200.0
2011-05-26 09:55:00,43.35,43.35,43.24,43.31,23000.0,33.8967,33.8967,33.8107,33.8654,23000.0
2011-05-26 10:00:00,43.34,43.34,43.2,43.3,19200.0,33.8889,33.8889,33.7794,33.8576,19200.0
2011-05-26 10:05:00,43.32,43.38,43.26,43.28,14200.0,33.8732,33.9202,33.8263,33.842,14200.0
2011-05-26 10:10:00,43.3,43.38,43.23,43.25,19000.0,33.8576,33.9202,33.8029,33.8185,19000.0
2011-05-26 10:15:00,43.25,43.33,43.25,43.31,14600.0,33.8185,33.8811,33.8185,33.8654,14600.0
2011-05-26 10:20:00,43.27,43.46,43.27,43.43,32400.0,33.8341,33.9827,33.8341,33.9592,32400.0
2011-05-26 10:25:00,43.44,43.47,43.42,43.46,12800.0,33.9671,33.9905,33.9514,33.9827,12800.0
2011-05-26 10:30:00,43.46,43.49,43.4,43.47,27800.0,33.9827,34.0062,33.9358,33.9905,27800.0
2011-05-26 10:35:00,43.47,43.54,43.4,43.52,15800.0,33.9905,34.0453,33.9358,34.0296,15800.0
2011-05-26 10:40:00,43.51,43.51,43.44,43.46,27600.0,34.0218,34.0218,33.9671,33.9827,27600.0
2011-05-26 10:45:00,43.45,43.45,43.37,43.4,21800.0,33.9749,33.9749,33.9123,33.9358,21800.0
2011-05-26 10:50:00,43.43,43.44,43.32,43.35,20600.0,33.9592,33.9671,33.8732,33.8967,20600.0
2011-05-26 10:55:00,43.35,43.36,43.31,43.36,5800.0,33.8967,33.9045,33.8654,33.9045,5800.0
2011-05-26 11:00:00,43.35,43.37,43.3,43.32,8600.0,33.8967,33.9123,33.8576,33.8732,8600.0
2011-05-26 11:05:00,43.33,43.41,43.33,43.41,13000.0,33.8811,33.9436,33.8811,33.9436,13000.0
2011-05-26 11:10:00,43.4,43.43,43.39,43.41,3800.0,33.9358,33.9592,33.928,33.9436,3800.0
2011-05-26 11:15:00,43.41,43.47,43.38,43.47,11400.0,33.9436,33.9905,33.9202,33.9905,11400.0
2011-05-26 11:20:00,43.49,43.49,43.43,43.44,5000.0,34.0062,34.0062,33.9592,33.9671,5000.0
2011-05-26 11:25:00,43.44,43.51,43.44,43.5,5800.0,33.9671,34.0218,33.9671,34.014,5800.0
2011-05-26 11:30:00,43.52,43.52,43.47,43.47,9600.0,34.0296,34.0296,33.9905,33.9905,9600.0
2011-05-26 11:35:00,43.48,43.49,43.42,43.43,5400.0,33.9983,34.0062,33.9514,33.9592,5400.0
2011-05-26 11:40:00,43.43,43.5,43.43,43.5,10400.0,33.9592,34.014,33.9592,34.014,10400.0
2011-05-26 11:45:00,43.51,43.51,43.47,43.49,6000.0,34.0218,34.0218,33.9905,34.0062,6000.0
2011-05-26 11:50:00,43.49,43.52,43.48,43.49,9600.0,34.0062,34.0296,33.9983,34.0062,9600.0
2011-05-26 11:55:00,43.49,43.54,43.49,43.54,14200.0,34.0062,34.0453,34.0062,34.0453,14200.0
2011-05-26 12:00:00,43.54,43.54,43.49,43.49,7800.0,34.0453,34.0453,34.0062,34.0062,7800.0
2011-05-26 12:05:00,43.49,43.49,43.46,43.48,4800.0,34.0062,34.0062,33.9827,33.9983,4800.0
2011-05-26 12:10:00,43.48,43.52,43.48,43.5,10800.0,33.9983,34.0296,33.9983,34.014,10800.0
2011-05-26 12:15:00,43.5,43.54,43.49,43.52,6200.0,34.014,34.0453,34.0062,34.0296,6200.0
2011-05-26 12:20:00,43.52,43.54,43.49,43.51,6800.0,34.0296,34.0453,34.0062,34.0218,6800.0
2011-05-26 12:25:00,43.52,43.56,43.52,43.56,5200.0,34.0296,34.0609,34.0296,34.0609,5200.0
2011-05-26 12:30:00,43.56,43.57,43.53,43.55,9600.0,34.0609,34.0687,34.0374,34.0531,9600.0
2011-05-26 12:35:00,43.54,43.59,43.52,43.58,20600.0,34.0453,34.0844,34.0296,34.0765,20600.0
2011-05-26 12:40:00,43.57,43.63,43.57,43.62,17600.0,34.0687,34.1156,34.0687,34.1078,17600.0
2011-05-26 12:45:00,43.62,43.71,43.62,43.7,14000.0,34.1078,34.1782,34.1078,34.1704,14000.0
2011-05-26 12:50:00,43.7,43.74,43.69,43.69,14200.0,34.1704,34.2016,34.1626,34.1626,14200.0
2011-05-26 12:55:00,43.69,43.69,43.68,43.69,5400.0,34.1626,34.1626,34.1547,34.1626,5400.0
2011-05-26 13:00:00,43.7,43.71,43.68,43.69,8800.0,34.1704,34.1782,34.1547,34.1626,8800.0
2011-05-26 13:05:00,43.7,43.7,43.65,43.65,10800.0,34.1704,34.1704,34.1313,34.1313,10800.0
2011-05-26 13:10:00,43.66,43.66,43.63,43.65,6200.0,34.1391,34.1391,34.1156,34.1313,6200.0
2011-05-26 13:15:00,43.65,43.72,43.65,43.71,12600.0,34.1313,34.186,34.1313,34.1782,12600.0
2011-05-26 13:20:00,43.7,43.72,43.7,43.72,4200.0,34.1704,34.186,34.1704,34.186,4200.0
2011-05-26 13:25:00,43.73,43.74,43.7,43.71,11000.0,34.1938,34.2016,34.1704,34.1782,11000.0
2011-05-26 13:30:00,43.7,43.75,43.7,43.75,35000.0,34.1704,34.2095,34.1704,34.2095,35000.0
2011-05-26 13:35:00,43.74,43.74,43.66,43.67,16400.0,34.2016,34.2016,34.1391,34.1469,16400.0
2011-05-26 13:40:00,43.68,43.7,43.64,43.66,30800.0,34.1547,34.1704,34.1235,34.1391,30800.0
2011-05-26 13:45:00,43.67,43.67,43.63,43.66,11000.0,34.1469,34.1469,34.1156,34.1391,11000.0
2011-05-26 13:50:00,43.66,43.72,43.65,43.67,20200.0,34.1391,34.186,34.1313,34.1469,20200.0
2011-05-26 13:55:00,43.67,43.68,43.65,43.66,9200.0,34.1469,34.1547,34.1313,34.1391,9200.0
2011-05-26 14:00:00,43.67,43.71,43.67,43.69,12600.0,34.1469,34.1782,34.1469,34.1626,12600.0
2011-05-26 14:05:00,43.68,43.73,43.68,43.73,14400.0,34.1547,34.1938,34.1547,34.1938,14400.0
2011-05-26 14:10:00,43.71,43.76,43.71,43.76,13800.0,34.1782,34.2173,34.1782,34.2173,13800.0
2011-05-26 14:15:00,43.75,43.75,43.73,43.74,15400.0,34.2095,34.2095,34.1938,34.2016,15400.0
2011-05-26 14:20:00,43.73,43.74,43.71,43.72,10200.0,34.1938,34.2016,34.1782,34.186,10200.0
2011-05-26 14:25:00,43.71,43.79,43.71,43.78,19400.0,34.1782,34.2407,34.1782,34.2329,19400.0
2011-05-26 14:30:00,43.78,43.83,43.77,43.8,16200.0,34.2329,34.272,34.2251,34.2486,16200.0
2011-05-26 14:35:00,43.81,43.83,43.77,43.78,14200.0,34.2564,34.272,34.2251,34.2329,14200.0
2011-05-26 14:40:00,43.77,43.8,43.75,43.77,13800.0,34.2251,34.2486,34.2095,34.2251,13800.0
2011-05-26 14:45:00,43.76,43.81,43.75,43.8,13800.0,34.2173,34.2564,34.2095,34.2486,13800.0
2011-05-26 14:50:00,43.8,43.8,43.76,43.76,23000.0,34.2486,34.2486,34.2173,34.2173,23000.0
2011-05-26 14:55:00,43.77,43.82,43.77,43.81,24000.0,34.2251,34.2642,34.2251,34.2564,24000.0
2011-05-26 15:00:00,43.81,43.81,43.79,43.8,11800.0,34.2564,34.2564,34.2407,34.2486,11800.0
2011-05-26 15:05:00,43.81,43.81,43.73,43.73,15600.0,34.2564,34.2564,34.1938,34.1938,15600.0
2011-05-26 15:10:00,43.74,43.74,43.65,43.66,21800.0,34.2016,34.2016,34.1313,34.1391,21800.0
2011-05-26 15:15:00,43.66,43.72,43.65,43.7,21000.0,34.1391,34.186,34.1313,34.1704,21000.0
2011-05-26 15:20:00,43.7,43.75,43.7,43.73,14400.0,34.1704,34.2095,34.1704,34.1938,14400.0
2011-05-26 15:25:00,43.73,43.79,43.73,43.77,16000.0,34.1938,34.2407,34.1938,34.2251,16000.0
2011-05-26 15:30:00,43.77,43.8,43.74,43.76,18800.0,34.2251,34.2486,34.2016,34.2173,18800.0
2011-05-26 15:35:00,43.77,43.77,43.71,43.74,36200.0,34.2251,34.2251,34.1782,34.2016,36200.0
2011-05-26 15:40:00,43.75,43.76,43.72,43.72,31400.0,34.2095,34.2173,34.186,34.186,31400.0
2011-05-26 15:45:00,43.72,43.72,43.63,43.65,70800.0,34.186,34.186,34.1156,34.1313,70800.0
2011-05-26 15:50:00,43.65,43.67,43.62,43.62,115600.0,34.1313,34.1469,34.1078,34.1078,115600.0
2011-05-26 15:55:00,43.62,43.63,43.55,43.57,229000.0,34.1078,34.1156,34.0531,34.0687,229000.0
2011-05-27 09:30:00,43.78,43.86,43.75,43.77,39800.0,34.2329,34.2955,34.2095,34.2251,39800.0
2011-05-27 09:35:00,43.77,43.85,43.75,43.75,22600.0,34.2251,34.2877,34.2095,34.2095,22600.0
2011-05-27 09:40:00,43.77,43.86,43.77,43.77,25200.0,34.2251,34.2955,34.2251,34.2251,25200.0
2011-05-27 09:45:00,43.77,43.85,43.74,43.8,15800.0,34.2251,34.2877,34.2016,34.2486,15800.0
2011-05-27 09:50:00,43.8,43.82,43.74,43.79,34600.0,34.2486,34.2642,34.2016,34.2407,34600.0
2011-05-27 09:55:00,43.8,43.82,43.77,43.79,29800.0,34.2486,34.2642,34.2251,34.2407,29800.0
2011-05-27 10:00:00,43.79,43.85,43.69,43.71,73200.0,34.2407,34.2877,34.1626,34.1782,73200.0
2011-05-27 10:05:00,43.71,43.76,43.69,43.73,26400.0,34.1782,34.2173,34.1626,34.1938,26400.0
2011-05-27 10:10:00,43.72,43.74,43.69,43.73,39600.0,34.186,34.2016,34.1626,34.1938,39600.0
2011-05-27 10:15:00,43.74,43.85,43.74,43.85,14000.0,34.2016,34.2877,34.2016,34.2877,14000.0
2011-05-27 10:20:00,43.85,43.85,43.78,43.8,10800.0,34.2877,34.2877,34.2329,34.2486,10800.0
2011-05-27 10:25:00,43.82,43.91,43.82,43.88,11000.0,34.2642,34.3346,34.2642,34.3111,11000.0
2011-05-27 10:30:00,43.88,43.89,43.82,43.82,5000.0,34.3111,34.3189,34.2642,34.2642,5000.0
2011-05-27 10:35:00,43.82,43.82,43.75,43.75,30600.0,34.2642,34.2642,34.2095,34.2095,30600.0
2011-05-27 10:40:00,43.75,43.78,43.75,43.77,3400.0,34.2095,34.2329,34.2095,34.2251,3400.0
2011-05-27 10:45:00,43.79,43.82,43.77,43.82,10800.0,34.2407,34.2642,34.2251,34.2642,10800.0
2011-05-27 10:50:00,43.83,43.9,43.82,43.9,14000.0,34.272,34.3268,34.2642,34.3268,14000.0
2011-05-27 10:55:00,43.91,43.97,43.91,43.97,12400.0,34.3346,34.3815,34.3346,34.3815,12400.0
2011-05-27 11:00:00,43.97,44.02,43.95,44.02,14800.0,34.3815,34.4206,34.3659,34.4206,14800.0
2011-05-27 11:05:00,44.02,44.05,43.99,43.99,11000.0,34.4206,34.444,34.3971,34.3971,11000.0
2011-05-27 11:10:00,44.01,44.03,43.99,44.02,11800.0,34.4128,34.4284,34.3971,34.4206,11800.0
2011-05-27 11:15:00,44.02,44.07,44.02,44.06,6400.0,34.4206,34.4597,34.4206,34.4519,6400.0
2011-05-27 11:20:00,44.06,44.13,44.06,44.1,12000.0,34.4519,34.5066,34.4519,34.4831,12000.0
2011-05-27 11:25:00,44.1,44.13,44.03,44.06,10800.0,34.4831,34.5066,34.4284,34.4519,10800.0
2011-05-27 11:30:00,44.05,44.05,44.02,44.02,4800.0,34.444,34.444,34.4206,34.4206,4800.0
2011-05-27 11:35:00,44.04,44.06,44.02,44.06,5000.0,34.4362,34.4519,34.4206,34.4519,5000.0
2011-05-27 11:40:00,44.05,44.1,44.05,44.1,5600.0,34.444,34.4831,34.444,34.4831,5600.0
2011-05-27 11:45:00,44.1,44.14,44.1,44.13,6800.0,34.4831,34.5144,34.4831,34.5066,6800.0
2011-05-27 11:50:00,44.14,44.15,44.14,44.15,4200.0,34.5144,34.5222,34.5144,34.5222,4200.0
2011-05-27 11:55:00,44.13,44.13,44.1,44.1,5800.0,34.5066,34.5066,34.4831,34.4831,5800.0
2011-05-27 12:00:00,44.1,44.12,44.02,44.04,8600.0,34.4831,34.4988,34.4206,34.4362,8600.0
2011-05-27 12:05:00,44.04,44.04,44.01,44.02,11000.0,34.4362,34.4362,34.4128,34.4206,11000.0
2011-05-27 12:10:00,44.02,44.04,44.01,44.02,7800.0,34.4206,34.4362,34.4128,34.4206,7800.0
2011-05-27 12:15:00,44.02,44.03,44.01,44.03,4400.0,34.4206,34.4284,34.4128,34.4284,4400.0
2011-05-27 12:20:00,44.03,44.03,44.01,44.02,5200.0,34.4284,34.4284,34.4128,34.4206,5200.0
2011-05-27 12:25:00,44.02,44.02,44.0,44.0,3400.0,34.4206,34.4206,34.405,34.405,3400.0
2011-05-27 12:30:00,44.01,44.02,44.01,44.02,10400.0,34.4128,34.4206,34.4128,34.4206,10400.0
2011-05-27 12:35:00,44.01,44.02,44.01,44.01,6400.0,34.4128,34.4206,34.4128,34.4128,6400.0
2011-05-27 12:40:00,44.02,44.04,44.02,44.02,5400.0,34.4206,34.4362,34.4206,34.4206,5400.0
2011-05-27 12:45:00,44.03,44.04,44.02,44.03,2800.0,34.4284,34.4362,34.4206,34.4284,2800.0
2011-05-27 12:50:00,44.05,44.05,43.97,43.98,16000.0,34.444,34.444,34.3815,34.3893,16000.0
2011-05-27 12:55:00,43.98,43.99,43.94,43.95,9000.0,34.3893,34.3971,34.358,34.3659,9000.0
2011-05-27 13:00:00,43.95,43.95,43.92,43.93,3000.0,34.3659,34.3659,34.3424,34.3502,3000.0
2011-05-27 13:05:00,43.94,43.95,43.93,43.95,5600.0,34.358,34.3659,34.3502,34.3659,5600.0
2011-05-27 13:10:00,43.94,43.95,43.9,43.9,9200.0,34.358,34.3659,34.3268,34.3268,9200.0
2011-05-27 13:15:00,43.88,43.89,43.87,43.88,6600.0,34.3111,34.3189,34.3033,34.3111,6600.0
2011-05-27 13:20:00,43.87,43.88,43.85,43.85,8800.0,34.3033,34.3111,34.2877,34.2877,8800.0
2011-05-27 13:25:00,43.85,43.86,43.84,43.85,5600.0,34.2877,34.2955,34.2798,34.2877,5600.0
2011-05-27 13:30:00,43.85,43.87,43.84,43.85,8800.0,34.2877,34.3033,34.2798,34.2877,8800.0
2011-05-27 13:35:00,43.84,43.84,43.76,43.77,18400.0,34.2798,34.2798,34.2173,34.2251,18400.0
2011-05-27 13:40:00,43.77,43.79,43.77,43.77,6000.0,34.2251,34.2407,34.2251,34.2251,6000.0
2011-05-27 13:45:00,43.79,43.82,43.77,43.79,7800.0,34.2407,34.2642,34.2251,34.2407,7800.0
2011-05-27 13:50:00,43.8,43.82,43.76,43.81,10400.0,34.2486,34.2642,34.2173,34.2564,10400.0
2011-05-27 13:55:00,43.82,43.82,43.81,43.82,2000.0,34.2642,34.2642,34.2564,34.2642,2000.0
2011-05-27 14:00:00,43.82,43.83,43.77,43.79,17200.0,34.2642,34.272,34.2251,34.2407,17200.0
2011-05-27 14:05:00,43.79,43.82,43.77,43.77,8800.0,34.2407,34.2642,34.2251,34.2251,8800.0
2011-05-27 14:10:00,43.79,43.81,43.77,43.8,9000.0,34.2407,34.2564,34.2251,34.2486,9000.0
2011-05-27 14:15:00,43.79,43.82,43.77,43.81,6200.0,34.2407,34.2642,34.2251,34.2564,6200.0
2011-05-27 14:20:00,43.81,43.83,43.81,43.82,4200.0,34.2564,34.272,34.2564,34.2642,4200.0
2011-05-27 14:25:00,43.81,43.83,43.8,43.83,6400.0,34.2564,34.272,34.2486,34.272,6400.0
2011-05-27 14:30:00,43.83,43.84,43.82,43.84,13800.0,34.272,34.2798,34.2642,34.2798,13800.0
2011-05-27 14:35:00,43.84,43.85,43.84,43.84,12400.0,34.2798,34.2877,34.2798,34.2798,12400.0
2011-05-27 14:40:00,43.84,43.84,43.77,43.77,11800.0,34.2798,34.2798,34.2251,34.2251,11800.0
2011-05-27 14:45:00,43.76,43.77,43.72,43.73,15200.0,34.2173,34.2251,34.186,34.1938,15200.0
2011-05-27 14:50:00,43.74,43.77,43.73,43.77,15200.0,34.2016,34.2251,34.1938,34.2251,15200.0
2011-05-27 14:55:00,43.77,43.77,43.76,43.76,7000.0,34.2251,34.2251,34.2173,34.2173,7000.0
2011-05-27 15:00:00,43.76,43.77,43.73,43.77,13400.0,34.2173,34.2251,34.1938,34.2251,13400.0
2011-05-27 15:05:00,43.77,43.79,43.77,43.79,5400.0,34.2251,34.2407,34.2251,34.2407,5400.0
2011-05-27 15:10:00,43.78,43.83,43.78,43.8,12600.0,34.2329,34.272,34.2329,34.2486,12600.0
2011-05-27 15:15:00,43.8,43.84,43.79,43.83,10200.0,34.2486,34.2798,34.2407,34.272,10200.0
2011-05-27 15:20:00,43.84,43.85,43.81,43.84,10200.0,34.2798,34.2877,34.2564,34.2798,10200.0
2011-05-27 15:25:00,43.84,43.85,43.83,43.85,11800.0,34.2798,34.2877,34.272,34.2877,11800.0
2011-05-27 15:30:00,43.84,43.88,43.82,43.87,25400.0,34.2798,34.3111,34.2642,34.3033,25400.0
2011-05-27 15:35:00,43.87,43.89,43.84,43.84,15600.0,34.3033,34.3189,34.2798,34.2798,15600.0
2011-05-27 15:40:00,43.83,43.88,43.83,43.87,16200.0,34.272,34.3111,34.272,34.3033,16200.0
2011-05-27 15:45:00,43.88,43.91,43.85,43.9,23000.0,34.3111,34.3346,34.2877,34.3268,23000.0
2011-05-27 15:50:00,43.89,43.9,43.89,43.9,101400.0,34.3189,34.3268,34.3189,34.3268,101400.0
2011-05-27 15:55:00,43.91,43.92,43.89,43.9,88200.0,34.3346,34.3424,34.3189,34.3268,88200.0
2011-05-31 09:30:00,44.29,44.47,44.26,44.3,35000.0,34.6317,34.7725,34.6083,34.6395,35000.0
2011-05-31 09:35:00,44.3,44.33,44.27,44.33,19000.0,34.6395,34.663,34.6161,34.663,19000.0
2011-05-31 09:40:00,44.31,44.31,44.21,44.25,13600.0,34.6473,34.6473,34.5692,34.6004,13600.0
2011-05-31 09:45:00,44.27,44.32,44.21,44.32,19800.0,34.6161,34.6552,34.5692,34.6552,19800.0
2011-05-31 09:50:00,44.31,44.37,44.23,44.24,21200.0,34.6473,34.6943,34.5848,34.5926,21200.0
2011-05-31 09:55:00,44.26,44.29,44.21,44.21,18800.0,34.6083,34.6317,34.5692,34.5692,18800.0
2011-05-31 10:00:00,44.22,44.22,44.1,44.1,19200.0,34.577,34.577,34.4831,34.4831,19200.0
2011-05-31 10:05:00,44.09,44.21,44.09,44.21,27800.0,34.4753,34.5692,34.4753,34.5692,27800.0
2011-05-31 10:10:00,44.21,44.24,44.21,44.22,24600.0,34.5692,34.5926,34.5692,34.577,24600.0
2011-05-31 10:15:00,44.22,44.24,44.17,44.22,17400.0,34.577,34.5926,34.5379,34.577,17400.0
2011-05-31 10:20:00,44.21,44.22,44.13,44.18,13000.0,34.5692,34.577,34.5066,34.5457,13000.0
2011-05-31 10:25:00,44.18,44.19,44.13,44.19,4000.0,34.5457,34.5535,34.5066,34.5535,4000.0
2011-05-31 10:30:00,44.17,44.17,44.06,44.14,18200.0,34.5379,34.5379,34.4519,34.5144,18200.0
2011-05-31 10:35:00,44.16,44.19,44.11,44.15,28400.0,34.5301,34.5535,34.491,34.5222,28400.0
2011-05-31 10:40:00,44.15,44.19,44.15,44.18,9400.0,34.5222,34.5535,34.5222,34.5457,9400.0
2011-05-31 10:45:00,44.18,44.24,44.18,44.18,7000.0,34.5457,34.5926,34.5457,34.5457,7000.0
2011-05-31 10:50:00,44.17,44.18,44.12,44.18,10600.0,34.5379,34.5457,34.4988,34.5457,10600.0
2011-05-31 10:55:00,44.17,44.18,44.15,44.16,10400.0,34.5379,34.5457,34.5222,34.5301,10400.0
2011-05-31 11:00:00,44.17,44.22,44.15,44.21,9200.0,34.5379,34.577,34.5222,34.5692,9200.0
2011-05-31 11:05:00,44.18,44.21,44.16,44.16,9600.0,34.5457,34.5692,34.5301,34.5301,9600.0
2011-05-31 11:10:00,44.15,44.17,44.12,44.13,11000.0,34.5222,34.5379,34.4988,34.5066,11000.0
2011-05-31 11:15:00,44.16,44.16,44.1,44.12,6800.0,34.5301,34.5301,34.4831,34.4988,6800.0
2011-05-31 11:20:00,44.12,44.15,44.1,44.15,12600.0,34.4988,34.5222,34.4831,34.5222,12600.0
2011-05-31 11:25:00,44.13,44.16,44.09,44.15,19200.0,34.5066,34.5301,34.4753,34.5222,19200.0
2011-05-31 11:30:00,44.15,44.17,44.13,44.17,4800.0,34.5222,34.5379,34.5066,34.5379,4800.0
2011-05-31 11:35:00,44.17,44.19,44.13,44.13,5400.0,34.5379,34.5535,34.5066,34.5066,5400.0
2011-05-31 11:40:00,44.16,44.18,44.15,44.17,5200.0,34.5301,34.5457,34.5222,34.5379,5200.0
2011-05-31 11:45:00,44.17,44.17,44.15,44.15,6000.0,34.5379,34.5379,34.5222,34.5222,6000.0
2011-05-31 11:50:00,44.15,44.15,44.13,44.13,7400.0,34.5222,34.5222,34.5066,34.5066,7400.0
2011-05-31 11:55:00,44.13,44.14,44.07,44.09,7800.0,34.5066,34.5144,34.4597,34.4753,7800.0
2011-05-31 12:00:00,44.08,44.09,44.06,44.07,28400.0,34.4675,34.4753,34.4519,34.4597,28400.0
2011-05-31 12:05:00,44.07,44.16,44.07,44.16,19200.0,34.4597,34.5301,34.4597,34.5301,19200.0
2011-05-31 12:10:00,44.16,44.16,44.07,44.09,24600.0,34.5301,34.5301,34.4597,34.4753,24600.0
2011-05-31 12:15:00,44.07,44.07,43.94,43.96,24000.0,34.4597,34.4597,34.358,34.3737,24000.0
2011-05-31 12:20:00,43.96,43.99,43.95,43.98,14200.0,34.3737,34.3971,34.3659,34.3893,14200.0
2011-05-31 12:25:00,43.99,44.05,43.99,44.01,11600.0,34.3971,34.444,34.3971,34.4128,11600.0
2011-05-31 12:30:00,44.0,44.0,43.91,43.92,13200.0,34.405,34.405,34.3346,34.3424,13200.0
2011-05-31 12:35:00,43.91,43.93,43.9,43.93,8200.0,34.3346,34.3502,34.3268,34.3502,8200.0
2011-05-31 12:40:00,43.92,43.96,43.91,43.95,6400.0,34.3424,34.3737,34.3346,34.3659,6400.0
2011-05-31 12:45:00,43.95,43.98,43.94,43.96,5600.0,34.3659,34.3893,34.358,34.3737,5600.0
2011-05-31 12:50:00,43.94,43.95,43.9,43.95,6400.0,34.358,34.3659,34.3268,34.3659,6400.0
2011-05-31 12:55:00,43.94,43.94,43.91,43.92,6000.0,34.358,34.358,34.3346,34.3424,6000.0
2011-05-31 13:00:00,43.92,43.95,43.91,43.95,5200.0,34.3424,34.3659,34.3346,34.3659,5200.0
2011-05-31 13:05:00,43.94,43.95,43.92,43.93,6600.0,34.358,34.3659,34.3424,34.3502,6600.0
2011-05-31 13:10:00,43.93,43.93,43.91,43.93,9600.0,34.3502,34.3502,34.3346,34.3502,9600.0
2011-05-31 13:15:00,43.93,43.94,43.9,43.94,10200.0,34.3502,34.358,34.3268,34.358,10200.0
2011-05-31 13:20:00,43.94,43.98,43.93,43.95,6400.0,34.358,34.3893,34.3502,34.3659,6400.0
2011-05-31 13:25:00,43.95,43.97,43.95,43.95,32400.0,34.3659,34.3815,34.3659,34.3659,32400.0
2011-05-31 13:30:00,43.95,43.95,43.94,43.95,5200.0,34.3659,34.3659,34.358,34.3659,5200.0
2011-05-31 13:35:00,43.96,44.01,43.96,43.98,7800.0,34.3737,34.4128,34.3737,34.3893,7800.0
2011-05-31 13:40:00,43.96,44.01,43.94,44.01,8000.0,34.3737,34.4128,34.358,34.4128,8000.0
2011-05-31 13:45:00,44.04,44.05,44.02,44.02,5200.0,34.4362,34.444,34.4206,34.4206,5200.0
2011-05-31 13:50:00,44.04,44.15,44.04,44.12,17800.0,34.4362,34.5222,34.4362,34.4988,17800.0
2011-05-31 13:55:00,44.12,44.15,44.12,44.15,4000.0,34.4988,34.5222,34.4988,34.5222,4000.0
2011-05-31 14:00:00,44.13,44.14,44.12,44.13,3200.0,34.5066,34.5144,34.4988,34.5066,3200.0
2011-05-31 14:05:00,44.13,44.16,44.13,44.16,4000.0,34.5066,34.5301,34.5066,34.5301,4000.0
2011-05-31 14:10:00,44.16,44.16,44.12,44.14,5000.0,34.5301,34.5301,34.4988,34.5144,5000.0
2011-05-31 14:15:00,44.15,44.17,44.13,44.16,6600.0,34.5222,34.5379,34.5066,34.5301,6600.0
2011-05-31 14:20:00,44.14,44.15,44.12,44.15,9600.0,34.5144,34.5222,34.4988,34.5222,9600.0
2011-05-31 14:25:00,44.15,44.15,44.13,44.15,11800.0,34.5222,34.5222,34.5066,34.5222,11800.0
2011-05-31 14:30:00,44.15,44.15,44.09,44.12,15800.0,34.5222,34.5222,34.4753,34.4988,15800.0
2011-05-31 14:35:00,44.11,44.13,44.1,44.13,7000.0,34.491,34.5066,34.4831,34.5066,7000.0
2011-05-31 14:40:00,44.13,44.19,44.13,44.17,20600.0,34.5066,34.5535,34.5066,34.5379,20600.0
2011-05-31 14:45:00,44.17,44.2,44.13,44.14,15000.0,34.5379,34.5613,34.5066,34.5144,15000.0
2011-05-31 14:50:00,44.14,44.17,44.14,44.14,16600.0,34.5144,34.5379,34.5144,34.5144,16600.0
2011-05-31 14:55:00,44.15,44.18,44.15,44.18,13600.0,34.5222,34.5457,34.5222,34.5457,13600.0
2011-05-31 15:00:00,44.18,44.18,44.13,44.14,24000.0,34.5457,34.5457,34.5066,34.5144,24000.0
2011-05-31 15:05:00,44.14,44.15,44.13,44.15,9400.0,34.5144,34.5222,34.5066,34.5222,9400.0
2011-05-31 15:10:00,44.15,44.18,44.15,44.18,15200.0,34.5222,34.5457,34.5222,34.5457,15200.0
2011-05-31 15:15:00,44.18,44.23,44.17,44.23,19200.0,34.5457,34.5848,34.5379,34.5848,19200.0
2011-05-31 15:20:00,44.24,44.33,44.23,44.33,26400.0,34.5926,34.663,34.5848,34.663,26400.0
2011-05-31 15:25:00,44.33,44.35,44.26,44.27,52000.0,34.663,34.6786,34.6083,34.6161,52000.0
2011-05-31 15:30:00,44.27,44.28,44.21,44.28,20600.0,34.6161,34.6239,34.5692,34.6239,20600.0
2011-05-31 15:35:00,44.27,44.27,44.23,44.24,11600.0,34.6161,34.6161,34.5848,34.5926,11600.0
2011-05-31 15:40:00,44.24,44.29,44.23,44.27,40800.0,34.5926,34.6317,34.5848,34.6161,40800.0
2011-05-31 15:45:00,44.27,44.29,44.26,44.27,115400.0,34.6161,34.6317,34.6083,34.6161,115400.0
2011-05-31 15:50:00,44.27,44.32,44.26,44.31,91200.0,34.6161,34.6552,34.6083,34.6473,91200.0
2011-05-31 15:55:00,44.31,44.38,44.29,44.37,143000.0,34.6473,34.7021,34.6317,34.6943,143000.0
2011-06-01 09:30:00,44.22,44.32,44.2,44.29,25600.0,34.577,34.6552,34.5613,34.6317,25600.0
2011-06-01 09:35:00,44.29,44.32,44.18,44.19,18600.0,34.6317,34.6552,34.5457,34.5535,18600.0
2011-06-01 09:40:00,44.2,44.27,44.16,44.16,18800.0,34.5613,34.6161,34.5301,34.5301,18800.0
2011-06-01 09:45:00,44.17,44.19,44.13,44.13,9400.0,34.5379,34.5535,34.5066,34.5066,9400.0
2011-06-01 09:50:00,44.11,44.11,44.04,44.08,12400.0,34.491,34.491,34.4362,34.4675,12400.0
2011-06-01 09:55:00,44.09,44.1,44.0,44.08,36400.0,34.4753,34.4831,34.405,34.4675,36400.0
2011-06-01 10:00:00,44.05,44.05,43.88,43.93,58800.0,34.444,34.444,34.3111,34.3502,58800.0
2011-06-01 10:05:00,43.93,43.97,43.87,43.96,42200.0,34.3502,34.3815,34.3033,34.3737,42200.0
2011-06-01 10:10:00,43.94,43.98,43.87,43.88,49200.0,34.358,34.3893,34.3033,34.3111,49200.0
2011-06-01 10:15:00,43.9,43.91,43.83,43.9,14000.0,34.3268,34.3346,34.272,34.3268,14000.0
2011-06-01 10:20:00,43.89,43.93,43.85,43.88,18800.0,34.3189,34.3502,34.2877,34.3111,18800.0
2011-06-01 10:25:00,43.9,43.91,43.83,43.84,19200.0,34.3268,34.3346,34.272,34.2798,19200.0
2011-06-01 10:30:00,43.87,43.94,43.85,43.88,25600.0,34.3033,34.358,34.2877,34.3111,25600.0
2011-06-01 10:35:00,43.88,43.95,43.88,43.9,16000.0,34.3111,34.3659,34.3111,34.3268,16000.0
2011-06-01 10:40:00,43.88,43.92,43.82,43.84,20200.0,34.3111,34.3424,34.2642,34.2798,20200.0
2011-06-01 10:45:00,43.83,43.86,43.75,43.76,27200.0,34.272,34.2955,34.2095,34.2173,27200.0
2011-06-01 10:50:00,43.76,43.82,43.67,43.81,41000.0,34.2173,34.2642,34.1469,34.2564,41000.0
2011-06-01 10:55:00,43.81,43.85,43.77,43.85,16000.0,34.2564,34.2877,34.2251,34.2877,16000.0
2011-06-01 11:00:00,43.85,43.88,43.83,43.88,28200.0,34.2877,34.3111,34.272,34.3111,28200.0
2011-06-01 11:05:00,43.87,43.94,43.85,43.94,27000.0,34.3033,34.358,34.2877,34.358,27000.0
2011-06-01 11:10:00,43.93,43.94,43.91,43.91,13600.0,34.3502,34.358,34.3346,34.3346,13600.0
2011-06-01 11:15:00,43.91,43.97,43.91,43.93,23000.0,34.3346,34.3815,34.3346,34.3502,23000.0
2011-06-01 11:20:00,43.93,43.96,43.92,43.92,23200.0,34.3502,34.3737,34.3424,34.3424,23200.0
2011-06-01 11:25:00,43.93,44.05,43.93,44.03,23200.0,34.3502,34.444,34.3502,34.4284,23200.0
2011-06-01 11:30:00,44.03,44.04,43.93,43.97,24200.0,34.4284,34.4362,34.3502,34.3815,24200.0
2011-06-01 11:35:00,43.96,43.96,43.88,43.9,12000.0,34.3737,34.3737,34.3111,34.3268,12000.0
2011-06-01 11:40:00,43.9,43.95,43.88,43.93,7200.0,34.3268,34.3659,34.3111,34.3502,7200.0
2011-06-01 11:45:00,43.93,43.94,43.88,43.9,15200.0,34.3502,34.358,34.3111,34.3268,15200.0
2011-06-01 11:50:00,43.9,43.91,43.86,43.9,13600.0,34.3268,34.3346,34.2955,34.3268,13600.0
2011-06-01 11:55:00,43.9,43.94,43.89,43.89,13600.0,34.3268,34.358,34.3189,34.3189,13600.0
2011-06-01 12:00:00,43.88,43.93,43.87,43.87,9600.0,34.3111,34.3502,34.3033,34.3033,9600.0
2011-06-01 12:05:00,43.86,43.87,43.77,43.78,52800.0,34.2955,34.3033,34.2251,34.2329,52800.0
2011-06-01 12:10:00,43.77,43.77,43.67,43.7,15600.0,34.2251,34.2251,34.1469,34.1704,15600.0
2011-06-01 12:15:00,43.7,43.71,43.62,43.63,18400.0,34.1704,34.1782,34.1078,34.1156,18400.0
2011-06-01 12:20:00,43.63,43.69,43.59,43.69,12800.0,34.1156,34.1626,34.0844,34.1626,12800.0
2011-06-01 12:25:00,43.7,43.71,43.63,43.66,16800.0,34.1704,34.1782,34.1156,34.1391,16800.0
2011-06-01 12:30:00,43.65,43.72,43.65,43.72,10600.0,34.1313,34.186,34.1313,34.186,10600.0
2011-06-01 12:35:00,43.72,43.77,43.71,43.77,9800.0,34.186,34.2251,34.1782,34.2251,9800.0
2011-06-01 12:40:00,43.77,43.79,43.73,43.77,9800.0,34.2251,34.2407,34.1938,34.2251,9800.0
2011-06-01 12:45:00,43.77,43.78,43.76,43.77,8400.0,34.2251,34.2329,34.2173,34.2251,8400.0
2011-06-01 12:50:00,43.77,43.78,43.71,43.74,12000.0,34.2251,34.2329,34.1782,34.2016,12000.0
2011-06-01 12:55:00,43.72,43.72,43.67,43.7,11000.0,34.186,34.186,34.1469,34.1704,11000.0
2011-06-01 13:00:00,43.7,43.76,43.7,43.71,14600.0,34.1704,34.2173,34.1704,34.1782,14600.0
2011-06-01 13:05:00,43.7,43.7,43.65,43.68,11800.0,34.1704,34.1704,34.1313,34.1547,11800.0
2011-06-01 13:10:00,43.67,43.68,43.6,43.6,13200.0,34.1469,34.1547,34.0922,34.0922,13200.0
2011-06-01 13:15:00,43.59,43.67,43.56,43.67,13200.0,34.0844,34.1469,34.0609,34.1469,13200.0
2011-06-01 13:20:00,43.67,43.69,43.59,43.62,18200.0,34.1469,34.1626,34.0844,34.1078,18200.0
2011-06-01 13:25:00,43.63,43.63,43.49,43.54,24400.0,34.1156,34.1156,34.0062,34.0453,24400.0
2011-06-01 13:30:00,43.53,43.56,43.49,43.56,9000.0,34.0374,34.0609,34.0062,34.0609,9000.0
2011-06-01 13:35:00,43.55,43.6,43.52,43.59,9000.0,34.0531,34.0922,34.0296,34.0844,9000.0
2011-06-01 13:40:00,43.59,43.63,43.59,43.63,25600.0,34.0844,34.1156,34.0844,34.1156,25600.0
2011-06-01 13:45:00,43.62,43.63,43.56,43.62,13000.0,34.1078,34.1156,34.0609,34.1078,13000.0
2011-06-01 13:50:00,43.62,43.63,43.59,43.6,10400.0,34.1078,34.1156,34.0844,34.0922,10400.0
2011-06-01 13:55:00,43.6,43.69,43.56,43.68,12600.0,34.0922,34.1626,34.0609,34.1547,12600.0
2011-06-01 14:00:00,43.67,43.68,43.62,43.65,14200.0,34.1469,34.1547,34.1078,34.1313,14200.0
2011-06-01 14:05:00,43.64,43.65,43.62,43.63,11800.0,34.1235,34.1313,34.1078,34.1156,11800.0
2011-06-01 14:10:00,43.63,43.63,43.54,43.56,22000.0,34.1156,34.1156,34.0453,34.0609,22000.0
2011-06-01 14:15:00,43.56,43.56,43.49,43.55,26000.0,34.0609,34.0609,34.0062,34.0531,26000.0
2011-06-01 14:20:00,43.56,43.59,43.55,43.55,21000.0,34.0609,34.0844,34.0531,34.0531,21000.0
2011-06-01 14:25:00,43.55,43.55,43.52,43.52,17400.0,34.0531,34.0531,34.0296,34.0296,17400.0
2011-06-01 14:30:00,43.51,43.51,43.41,43.41,43800.0,34.0218,34.0218,33.9436,33.9436,43800.0
2011-06-01 14:35:00,43.41,43.52,43.38,43.52,27400.0,33.9436,34.0296,33.9202,34.0296,27400.0
2011-06-01 14:40:00,43.51,43.53,43.46,43.5,29600.0,34.0218,34.0374,33.9827,34.014,29600.0
2011-06-01 14:45:00,43.51,43.55,43.47,43.49,44200.0,34.0218,34.0531,33.9905,34.0062,44200.0
2011-06-01 14:50:00,43.49,43.57,43.49,43.57,28200.0,34.0062,34.0687,34.0062,34.0687,28200.0
2011-06-01 14:55:00,43.56,43.6,43.53,43.59,30400.0,34.0609,34.0922,34.0374,34.0844,30400.0
2011-06-01 15:00:00,43.58,43.61,43.55,43.6,26000.0,34.0765,34.1,34.0531,34.0922,26000.0
2011-06-01 15:05:00,43.6,43.66,43.58,43.62,39000.0,34.0922,34.1391,34.0765,34.1078,39000.0
2011-06-01 15:10:00,43.62,43.63,43.55,43.55,47400.0,34.1078,34.1156,34.0531,34.0531,47400.0
2011-06-01 15:15:00,43.54,43.54,43.48,43.51,31800.0,34.0453,34.0453,33.9983,34.0218,31800.0
2011-06-01 15:20:00,43.51,43.52,43.43,43.44,33600.0,34.0218,34.0296,33.9592,33.9671,33600.0
2011-06-01 15:25:00,43.44,43.55,43.43,43.55,45000.0,33.9671,34.0531,33.9592,34.0531,45000.0
2011-06-01 15:30:00,43.55,43.58,43.51,43.56,46600.0,34.0531,34.0765,34.0218,34.0609,46600.0
2011-06-01 15:35:00,43.56,43.56,43.52,43.52,35000.0,34.0609,34.0609,34.0296,34.0296,35000.0
2011-06-01 15:40:00,43.53,43.53,43.41,43.41,60000.0,34.0374,34.0374,33.9436,33.9436,60000.0
2011-06-01 15:45:00,43.42,43.47,43.38,43.4,109200.0,33.9514,33.9905,33.9202,33.9358,109200.0
2011-06-01 15:50:00,43.41,43.44,43.36,43.44,98600.0,33.9436,33.9671,33.9045,33.9671,98600.0
2011-06-01 15:55:00,43.44,43.44,43.37,43.38,147600.0,33.9671,33.9671,33.9123,33.9202,147600.0
2011-06-02 09:30:00,43.32,43.57,43.31,43.57,32800.0,33.8732,34.0687,33.8654,34.0687,32800.0
2011-06-02 09:35:00,43.57,43.72,43.54,43.67,20000.0,34.0687,34.186,34.0453,34.1469,20000.0
2011-06-02 09:40:00,43.65,43.65,43.47,43.52,19400.0,34.1313,34.1313,33.9905,34.0296,19400.0
2011-06-02 09:45:00,43.49,43.57,43.4,43.46,20400.0,34.0062,34.0687,33.9358,33.9827,20400.0
2011-06-02 09:50:00,43.44,43.62,43.41,43.55,24200.0,33.9671,34.1078,33.9436,34.0531,24200.0
2011-06-02 09:55:00,43.54,43.79,43.54,43.77,25400.0,34.0453,34.2407,34.0453,34.2251,25400.0
2011-06-02 10:00:00,43.78,43.82,43.58,43.66,27000.0,34.2329,34.2642,34.0765,34.1391,27000.0
2011-06-02 10:05:00,43.66,43.7,43.63,43.63,15000.0,34.1391,34.1704,34.1156,34.1156,15000.0
2011-06-02 10:10:00,43.62,43.73,43.59,43.62,16400.0,34.1078,34.1938,34.0844,34.1078,16400.0
2011-06-02 10:15:00,43.58,43.61,43.47,43.49,19200.0,34.0765,34.1,33.9905,34.0062,19200.0
2011-06-02 10:20:00,43.49,43.5,43.38,43.38,27200.0,34.0062,34.014,33.9202,33.9202,27200.0
2011-06-02 10:25:00,43.38,43.44,43.35,43.43,14800.0,33.9202,33.9671,33.8967,33.9592,14800.0
2011-06-02 10:30:00,43.44,43.47,43.41,43.45,12600.0,33.9671,33.9905,33.9436,33.9749,12600.0
2011-06-02 10:35:00,43.45,43.48,43.44,43.45,14800.0,33.9749,33.9983,33.9671,33.9749,14800.0
2011-06-02 10:40:00,43.45,43.48,43.37,43.42,13200.0,33.9749,33.9983,33.9123,33.9514,13200.0
2011-06-02 10:45:00,43.42,43.43,43.36,43.39,13600.0,33.9514,33.9592,33.9045,33.928,13600.0
2011-06-02 10:50:00,43.38,43.4,43.31,43.33,10200.0,33.9202,33.9358,33.8654,33.8811,10200.0
2011-06-02 10:55:00,43.33,43.33,43.26,43.27,5400.0,33.8811,33.8811,33.8263,33.8341,5400.0
2011-06-02 11:00:00,43.26,43.27,43.22,43.25,18000.0,33.8263,33.8341,33.795,33.8185,18000.0
2011-06-02 11:05:00,43.24,43.25,43.17,43.18,12800.0,33.8107,33.8185,33.7559,33.7638,12800.0
2011-06-02 11:10:00,43.18,43.18,43.08,43.12,41200.0,33.7638,33.7638,33.6856,33.7169,41200.0
2011-06-02 11:15:00,43.12,43.16,43.11,43.13,14000.0,33.7169,33.7481,33.709,33.7247,14000.0
2011-06-02 11:20:00,43.13,43.16,43.08,43.14,23600.0,33.7247,33.7481,33.6856,33.7325,23600.0
2011-06-02 11:25:00,43.13,43.13,43.01,43.02,14600.0,33.7247,33.7247,33.6308,33.6387,14600.0
2011-06-02 11:30:00,43.02,43.02,42.86,42.89,35200.0,33.6387,33.6387,33.5135,33.537,35200.0
2011-06-02 11:35:00,42.9,42.95,42.88,42.9,22600.0,33.5448,33.5839,33.5292,33.5448,22600.0
2011-06-02 11:40:00,42.9,43.01,42.89,43.01,24600.0,33.5448,33.6308,33.537,33.6308,24600.0
2011-06-02 11:45:00,43.02,43.05,42.94,42.97,19600.0,33.6387,33.6621,33.5761,33.5996,19600.0
2011-06-02 11:50:00,42.99,43.0,42.92,42.99,12600.0,33.6152,33.623,33.5605,33.6152,12600.0
2011-06-02 11:55:00,42.99,43.1,42.99,43.09,15400.0,33.6152,33.7012,33.6152,33.6934,15400.0
2011-06-02 12:00:00,43.07,43.08,43.04,43.05,12400.0,33.6778,33.6856,33.6543,33.6621,12400.0
2011-06-02 12:05:00,43.06,43.07,43.0,43.01,26200.0,33.6699,33.6778,33.623,33.6308,26200.0
2011-06-02 12:10:00,43.01,43.1,42.99,43.08,37600.0,33.6308,33.7012,33.6152,33.6856,37600.0
2011-06-02 12:15:00,43.1,43.18,43.08,43.18,50800.0,33.7012,33.7638,33.6856,33.7638,50800.0
2011-06-02 12:20:00,43.19,43.26,43.16,43.19,22800.0,33.7716,33.8263,33.7481,33.7716,22800.0
2011-06-02 12:25:00,43.18,43.18,43.1,43.11,15000.0,33.7638,33.7638,33.7012,33.709,15000.0
2011-06-02 12:30:00,43.12,43.13,43.1,43.12,25400.0,33.7169,33.7247,33.7012,33.7169,25400.0
2011-06-02 12:35:00,43.12,43.13,43.07,43.13,42800.0,33.7169,33.7247,33.6778,33.7247,42800.0
2011-06-02 12:40:00,43.13,43.19,43.09,43.19,30400.0,33.7247,33.7716,33.6934,33.7716,30400.0
2011-06-02 12:45:00,43.19,43.2,43.15,43.16,13600.0,33.7716,33.7794,33.7403,33.7481,13600.0
2011-06-02 12:50:00,43.2,43.27,43.2,43.24,15800.0,33.7794,33.8341,33.7794,33.8107,15800.0
2011-06-02 12:55:00,43.24,43.24,43.19,43.21,23400.0,33.8107,33.8107,33.7716,33.7872,23400.0
2011-06-02 13:00:00,43.21,43.24,43.2,43.21,14600.0,33.7872,33.8107,33.7794,33.7872,14600.0
2011-06-02 13:05:00,43.21,43.27,43.21,43.22,14800.0,33.7872,33.8341,33.7872,33.795,14800.0
2011-06-02 13:10:00,43.2,43.2,43.13,43.15,16200.0,33.7794,33.7794,33.7247,33.7403,16200.0
2011-06-02 13:15:00,43.16,43.2,43.14,43.17,10400.0,33.7481,33.7794,33.7325,33.7559,10400.0
2011-06-02 13:20:00,43.17,43.17,43.13,43.13,12000.0,33.7559,33.7559,33.7247,33.7247,12000.0
2011-06-02 13:25:00,43.13,43.18,43.13,43.17,13000.0,33.7247,33.7638,33.7247,33.7559,13000.0
2011-06-02 13:30:00,43.17,43.18,43.1,43.15,27600.0,33.7559,33.7638,33.7012,33.7403,27600.0
2011-06-02 13:35:00,43.14,43.14,43.09,43.1,15800.0,33.7325,33.7325,33.6934,33.7012,15800.0
2011-06-02 13:40:00,43.11,43.11,43.06,43.1,17800.0,33.709,33.709,33.6699,33.7012,17800.0
2011-06-02 13:45:00,43.1,43.11,43.08,43.1,10000.0,33.7012,33.709,33.6856,33.7012,10000.0
2011-06-02 13:50:00,43.1,43.13,43.04,43.13,18400.0,33.7012,33.7247,33.6543,33.7247,18400.0
2011-06-02 13:55:00,43.13,43.2,43.13,43.19,11400.0,33.7247,33.7794,33.7247,33.7716,11400.0
2011-06-02 14:00:00,43.18,43.27,43.18,43.23,54200.0,33.7638,33.8341,33.7638,33.8029,54200.0
2011-06-02 14:05:00,43.22,43.24,43.21,43.21,14600.0,33.795,33.8107,33.7872,33.7872,14600.0
2011-06-02 14:10:00,43.21,43.27,43.2,43.26,35400.0,33.7872,33.8341,33.7794,33.8263,35400.0
2011-06-02 14:15:00,43.27,43.3,43.1,43.1,51200.0,33.8341,33.8576,33.7012,33.7012,51200.0
2011-06-02 14:20:00,43.12,43.12,43.08,43.09,33400.0,33.7169,33.7169,33.6856,33.6934,33400.0
2011-06-02 14:25:00,43.09,43.16,43.08,43.15,24200.0,33.6934,33.7481,33.6856,33.7403,24200.0
2011-06-02 14:30:00,43.13,43.2,43.11,43.2,18200.0,33.7247,33.7794,33.709,33.7794,18200.0
2011-06-02 14:35:00,43.19,43.21,43.19,43.2,11600.0,33.7716,33.7872,33.7716,33.7794,11600.0
2011-06-02 14:40:00,43.2,43.23,43.2,43.22,23000.0,33.7794,33.8029,33.7794,33.795,23000.0
2011-06-02 14:45:00,43.21,43.23,43.2,43.21,24000.0,33.7872,33.8029,33.7794,33.7872,24000.0
2011-06-02 14:50:00,43.21,43.23,43.19,43.2,17200.0,33.7872,33.8029,33.7716,33.7794,17200.0
2011-06-02 14:55:00,43.21,43.22,43.19,43.22,10000.0,33.7872,33.795,33.7716,33.795,10000.0
2011-06-02 15:00:00,43.23,43.25,43.17,43.19,32600.0,33.8029,33.8185,33.7559,33.7716,32600.0
2011-06-02 15:05:00,43.21,43.21,43.15,43.16,16600.0,33.7872,33.7872,33.7403,33.7481,16600.0
2011-06-02 15:10:00,43.16,43.18,43.13,43.16,16800.0,33.7481,33.7638,33.7247,33.7481,16800.0
2011-06-02 15:15:00,43.16,43.18,43.13,43.13,25600.0,33.7481,33.7638,33.7247,33.7247,25600.0
2011-06-02 15:20:00,43.13,43.18,43.13,43.16,25000.0,33.7247,33.7638,33.7247,33.7481,25000.0
2011-06-02 15:25:00,43.16,43.18,43.13,43.18,22000.0,33.7481,33.7638,33.7247,33.7638,22000.0
2011-06-02 15:30:00,43.18,43.19,43.13,43.14,30600.0,33.7638,33.7716,33.7247,33.7325,30600.0
2011-06-02 15:35:00,43.14,43.16,43.08,43.09,36000.0,33.7325,33.7481,33.6856,33.6934,36000.0
2011-06-02 15:40:00,43.1,43.15,43.1,43.12,56800.0,33.7012,33.7403,33.7012,33.7169,56800.0
2011-06-02 15:45:00,43.13,43.16,43.08,43.1,83600.0,33.7247,33.7481,33.6856,33.7012,83600.0
2011-06-02 15:50:00,43.09,43.1,43.02,43.04,58200.0,33.6934,33.7012,33.6387,33.6543,58200.0
2011-06-02 15:55:00,43.04,43.09,43.04,43.08,93600.0,33.6543,33.6934,33.6543,33.6856,93600.0
2011-06-03 09:30:00,42.48,42.52,42.4,42.49,88800.0,33.2164,33.2477,33.1539,33.2242,88800.0
2011-06-03 09:35:00,42.49,42.54,42.41,42.54,81000.0,33.2242,33.2633,33.1617,33.2633,81000.0
2011-06-03 09:40:00,42.53,42.58,42.49,42.55,27200.0,33.2555,33.2946,33.2242,33.2712,27200.0
2011-06-03 09:45:00,42.54,42.63,42.54,42.59,22800.0,33.2633,33.3337,33.2633,33.3024,22800.0
2011-06-03 09:50:00,42.59,42.64,42.46,42.46,20800.0,33.3024,33.3415,33.2008,33.2008,20800.0
2011-06-03 09:55:00,42.47,42.56,42.45,42.47,16400.0,33.2086,33.279,33.193,33.2086,16400.0
2011-06-03 10:00:00,42.47,42.63,42.44,42.49,54000.0,33.2086,33.3337,33.1851,33.2242,54000.0
2011-06-03 10:05:00,42.49,42.5,42.38,42.4,35800.0,33.2242,33.2321,33.1382,33.1539,35800.0
2011-06-03 10:10:00,42.41,42.51,42.33,42.35,37800.0,33.1617,33.2399,33.0991,33.1148,37800.0
2011-06-03 10:15:00,42.33,42.35,42.24,42.28,48800.0,33.0991,33.1148,33.0288,33.06,48800.0
2011-06-03 10:20:00,42.27,42.3,42.2,42.24,44400.0,33.0522,33.0757,32.9975,33.0288,44400.0
2011-06-03 10:25:00,42.25,42.4,42.22,42.35,48200.0,33.0366,33.1539,33.0131,33.1148,48200.0
2011-06-03 10:30:00,42.36,42.46,42.33,42.43,42000.0,33.1226,33.2008,33.0991,33.1773,42000.0
2011-06-03 10:35:00,42.43,42.47,42.34,42.44,41200.0,33.1773,33.2086,33.1069,33.1851,41200.0
2011-06-03 10:40:00,42.43,42.48,42.4,42.44,22800.0,33.1773,33.2164,33.1539,33.1851,22800.0
2011-06-03 10:45:00,42.43,42.51,42.41,42.44,22400.0,33.1773,33.2399,33.1617,33.1851,22400.0
2011-06-03 10:50:00,42.44,42.5,42.33,42.34,19200.0,33.1851,33.2321,33.0991,33.1069,19200.0
2011-06-03 10:55:00,42.34,42.4,42.31,42.38,22200.0,33.1069,33.1539,33.0835,33.1382,22200.0
2011-06-03 11:00:00,42.38,42.48,42.37,42.47,21600.0,33.1382,33.2164,33.1304,33.2086,21600.0
2011-06-03 11:05:00,42.47,42.47,42.36,42.4,26600.0,33.2086,33.2086,33.1226,33.1539,26600.0
2011-06-03 11:10:00,42.39,42.41,42.38,42.39,14800.0,33.146,33.1617,33.1382,33.146,14800.0
2011-06-03 11:15:00,42.4,42.4,42.35,42.38,47000.0,33.1539,33.1539,33.1148,33.1382,47000.0
2011-06-03 11:20:00,42.38,42.48,42.38,42.41,16800.0,33.1382,33.2164,33.1382,33.1617,16800.0
2011-06-03 11:25:00,42.41,42.42,42.29,42.35,31400.0,33.1617,33.1695,33.0678,33.1148,31400.0
2011-06-03 11:30:00,42.35,42.41,42.32,42.32,12600.0,33.1148,33.1617,33.0913,33.0913,12600.0
2011-06-03 11:35:00,42.32,42.38,42.28,42.33,26200.0,33.0913,33.1382,33.06,33.0991,26200.0
2011-06-03 11:40:00,42.32,42.42,42.32,42.42,16200.0,33.0913,33.1695,33.0913,33.1695,16200.0
2011-06-03 11:45:00,42.42,42.45,42.4,42.44,14800.0,33.1695,33.193,33.1539,33.1851,14800.0
2011-06-03 11:50:00,42.44,42.51,42.43,42.47,9200.0,33.1851,33.2399,33.1773,33.2086,9200.0
2011-06-03 11:55:00,42.47,42.51,42.46,42.5,11400.0,33.2086,33.2399,33.2008,33.2321,11400.0
2011-06-03 12:00:00,42.51,42.53,42.47,42.47,14200.0,33.2399,33.2555,33.2086,33.2086,14200.0
2011-06-03 12:05:00,42.47,42.48,42.45,42.45,9200.0,33.2086,33.2164,33.193,33.193,9200.0
2011-06-03 12:10:00,42.46,42.51,42.46,42.49,7200.0,33.2008,33.2399,33.2008,33.2242,7200.0
2011-06-03 12:15:00,42.47,42.51,42.45,42.5,15400.0,33.2086,33.2399,33.193,33.2321,15400.0
2011-06-03 12:20:00,42.52,42.53,42.49,42.5,14600.0,33.2477,33.2555,33.2242,33.2321,14600.0
2011-06-03 12:25:00,42.51,42.55,42.51,42.53,20200.0,33.2399,33.2712,33.2399,33.2555,20200.0
2011-06-03 12:30:00,42.55,42.56,42.52,42.52,9600.0,33.2712,33.279,33.2477,33.2477,9600.0
2011-06-03 12:35:00,42.51,42.56,42.47,42.55,14400.0,33.2399,33.279,33.2086,33.2712,14400.0
2011-06-03 12:40:00,42.55,42.57,42.53,42.55,8200.0,33.2712,33.2868,33.2555,33.2712,8200.0
2011-06-03 12:45:00,42.56,42.62,42.56,42.62,11200.0,33.279,33.3259,33.279,33.3259,11200.0
2011-06-03 12:50:00,42.63,42.64,42.56,42.56,11200.0,33.3337,33.3415,33.279,33.279,11200.0
2011-06-03 12:55:00,42.57,42.57,42.52,42.54,8400.0,33.2868,33.2868,33.2477,33.2633,8400.0
2011-06-03 13:00:00,42.54,42.56,42.53,42.55,8600.0,33.2633,33.279,33.2555,33.2712,8600.0
2011-06-03 13:05:00,42.54,42.61,42.54,42.6,9400.0,33.2633,33.3181,33.2633,33.3102,9400.0
2011-06-03 13:10:00,42.6,42.6,42.57,42.6,12000.0,33.3102,33.3102,33.2868,33.3102,12000.0
2011-06-03 13:15:00,42.6,42.61,42.59,42.6,6800.0,33.3102,33.3181,33.3024,33.3102,6800.0
2011-06-03 13:20:00,42.61,42.62,42.56,42.57,10000.0,33.3181,33.3259,33.279,33.2868,10000.0
2011-06-03 13:25:00,42.56,42.56,42.53,42.55,8800.0,33.279,33.279,33.2555,33.2712,8800.0
2011-06-03 13:30:00,42.56,42.58,42.54,42.58,6600.0,33.279,33.2946,33.2633,33.2946,6600.0
2011-06-03 13:35:00,42.58,42.6,42.56,42.57,9800.0,33.2946,33.3102,33.279,33.2868,9800.0
2011-06-03 13:40:00,42.58,42.62,42.58,42.6,7800.0,33.2946,33.3259,33.2946,33.3102,7800.0
2011-06-03 13:45:00,42.6,42.63,42.6,42.62,6400.0,33.3102,33.3337,33.3102,33.3259,6400.0
2011-06-03 13:50:00,42.62,42.63,42.6,42.63,8200.0,33.3259,33.3337,33.3102,33.3337,8200.0
2011-06-03 13:55:00,42.62,42.62,42.55,42.55,13800.0,33.3259,33.3259,33.2712,33.2712,13800.0
2011-06-03 14:00:00,42.55,42.57,42.5,42.57,19600.0,33.2712,33.2868,33.2321,33.2868,19600.0
2011-06-03 14:05:00,42.58,42.58,42.54,42.55,10000.0,33.2946,33.2946,33.2633,33.2712,10000.0
2011-06-03 14:10:00,42.54,42.59,42.51,42.55,15800.0,33.2633,33.3024,33.2399,33.2712,15800.0
2011-06-03 14:15:00,42.56,42.59,42.56,42.57,10600.0,33.279,33.3024,33.279,33.2868,10600.0
2011-06-03 14:20:00,42.57,42.59,42.52,42.54,13200.0,33.2868,33.3024,33.2477,33.2633,13200.0
2011-06-03 14:25:00,42.55,42.59,42.55,42.57,8200.0,33.2712,33.3024,33.2712,33.2868,8200.0
2011-06-03 14:30:00,42.57,42.58,42.52,42.54,17400.0,33.2868,33.2946,33.2477,33.2633,17400.0
2011-06-03 14:35:00,42.55,42.57,42.49,42.53,12000.0,33.2712,33.2868,33.2242,33.2555,12000.0
2011-06-03 14:40:00,42.52,42.55,42.49,42.54,10800.0,33.2477,33.2712,33.2242,33.2633,10800.0
2011-06-03 14:45:00,42.55,42.57,42.51,42.54,15200.0,33.2712,33.2868,33.2399,33.2633,15200.0
2011-06-03 14:50:00,42.53,42.54,42.51,42.52,8800.0,33.2555,33.2633,33.2399,33.2477,8800.0
2011-06-03 14:55:00,42.52,42.53,42.43,42.43,21800.0,33.2477,33.2555,33.1773,33.1773,21800.0
2011-06-03 15:00:00,42.42,42.42,42.38,42.38,22600.0,33.1695,33.1695,33.1382,33.1382,22600.0
2011-06-03 15:05:00,42.38,42.4,42.36,42.38,38400.0,33.1382,33.1539,33.1226,33.1382,38400.0
2011-06-03 15:10:00,42.38,42.39,42.36,42.38,37600.0,33.1382,33.146,33.1226,33.1382,37600.0
2011-06-03 15:15:00,42.37,42.42,42.36,42.38,50600.0,33.1304,33.1695,33.1226,33.1382,50600.0
2011-06-03 15:20:00,42.38,42.46,42.37,42.44,45800.0,33.1382,33.2008,33.1304,33.1851,45800.0
2011-06-03 15:25:00,42.44,42.44,42.39,42.41,19400.0,33.1851,33.1851,33.146,33.1617,19400.0
2011-06-03 15:30:00,42.42,42.51,42.42,42.49,36600.0,33.1695,33.2399,33.1695,33.2242,36600.0
2011-06-03 15:35:00,42.49,42.51,42.47,42.51,31800.0,33.2242,33.2399,33.2086,33.2399,31800.0
2011-06-03 15:40:00,42.51,42.59,42.51,42.54,83400.0,33.2399,33.3024,33.2399,33.2633,83400.0
2011-06-03 15:45:00,42.54,42.57,42.51,42.52,73600.0,33.2633,33.2868,33.2399,33.2477,73600.0
2011-06-03 15:50:00,42.52,42.52,42.42,42.43,71000.0,33.2477,33.2477,33.1695,33.1773,71000.0
2011-06-03 15:55:00,42.43,42.49,42.43,42.47,91200.0,33.1773,33.2242,33.1773,33.2086,91200.0
2011-06-06 09:30:00,42.44,42.49,42.35,42.48,21600.0,33.1851,33.2242,33.1148,33.2164,21600.0
2011-06-06 09:35:00,42.45,42.68,42.44,42.67,18600.0,33.193,33.3728,33.1851,33.365,18600.0
2011-06-06 09:40:00,42.66,42.71,42.52,42.62,14200.0,33.3572,33.3963,33.2477,33.3259,14200.0
2011-06-06 09:45:00,42.62,42.63,42.51,42.51,8600.0,33.3259,33.3337,33.2399,33.2399,8600.0
2011-06-06 09:50:00,42.52,42.52,42.43,42.43,14200.0,33.2477,33.2477,33.1773,33.1773,14200.0
2011-06-06 09:55:00,42.43,42.48,42.43,42.43,5800.0,33.1773,33.2164,33.1773,33.1773,5800.0
2011-06-06 10:00:00,42.47,42.48,42.37,42.38,13600.0,33.2086,33.2164,33.1304,33.1382,13600.0
2011-06-06 10:05:00,42.35,42.38,42.28,42.33,11200.0,33.1148,33.1382,33.06,33.0991,11200.0
2011-06-06 10:10:00,42.32,42.35,42.26,42.31,22400.0,33.0913,33.1148,33.0444,33.0835,22400.0
2011-06-06 10:15:00,42.29,42.31,42.26,42.27,7400.0,33.0678,33.0835,33.0444,33.0522,7400.0
2011-06-06 10:20:00,42.26,42.48,42.25,42.47,23600.0,33.0444,33.2164,33.0366,33.2086,23600.0
2011-06-06 10:25:00,42.47,42.52,42.47,42.49,10600.0,33.2086,33.2477,33.2086,33.2242,10600.0
2011-06-06 10:30:00,42.49,42.5,42.45,42.46,16200.0,33.2242,33.2321,33.193,33.2008,16200.0
2011-06-06 10:35:00,42.45,42.45,42.4,42.4,7000.0,33.193,33.193,33.1539,33.1539,7000.0
2011-06-06 10:40:00,42.4,42.46,42.39,42.44,12000.0,33.1539,33.2008,33.146,33.1851,12000.0
2011-06-06 10:45:00,42.41,42.42,42.36,42.41,12400.0,33.1617,33.1695,33.1226,33.1617,12400.0
2011-06-06 10:50:00,42.41,42.5,42.41,42.44,14200.0,33.1617,33.2321,33.1617,33.1851,14200.0
2011-06-06 10:55:00,42.42,42.45,42.39,42.43,5600.0,33.1695,33.193,33.146,33.1773,5600.0
2011-06-06 11:00:00,42.41,42.47,42.41,42.45,4600.0,33.1617,33.2086,33.1617,33.193,4600.0
2011-06-06 11:05:00,42.45,42.48,42.45,42.48,9000.0,33.193,33.2164,33.193,33.2164,9000.0
2011-06-06 11:10:00,42.48,42.57,42.48,42.56,18200.0,33.2164,33.2868,33.2164,33.279,18200.0
2011-06-06 11:15:00,42.57,42.58,42.52,42.58,17400.0,33.2868,33.2946,33.2477,33.2946,17400.0
2011-06-06 11:20:00,42.58,42.59,42.56,42.58,17600.0,33.2946,33.3024,33.279,33.2946,17600.0
2011-06-06 11:25:00,42.59,42.6,42.56,42.56,8800.0,33.3024,33.3102,33.279,33.279,8800.0
2011-06-06 11:30:00,42.58,42.58,42.52,42.53,5600.0,33.2946,33.2946,33.2477,33.2555,5600.0
2011-06-06 11:35:00,42.53,42.58,42.51,42.52,17000.0,33.2555,33.2946,33.2399,33.2477,17000.0
2011-06-06 11:40:00,42.51,42.51,42.46,42.48,4600.0,33.2399,33.2399,33.2008,33.2164,4600.0
2011-06-06 11:45:00,42.48,42.48,42.44,42.46,14600.0,33.2164,33.2164,33.1851,33.2008,14600.0
2011-06-06 11:50:00,42.45,42.47,42.44,42.47,5600.0,33.193,33.2086,33.1851,33.2086,5600.0
2011-06-06 11:55:00,42.47,42.49,42.47,42.49,4800.0,33.2086,33.2242,33.2086,33.2242,4800.0
2011-06-06 12:00:00,42.48,42.48,42.45,42.45,10600.0,33.2164,33.2164,33.193,33.193,10600.0
2011-06-06 12:05:00,42.44,42.52,42.44,42.52,7400.0,33.1851,33.2477,33.1851,33.2477,7400.0
2011-06-06 12:10:00,42.52,42.53,42.46,42.53,7400.0,33.2477,33.2555,33.2008,33.2555,7400.0
2011-06-06 12:15:00,42.53,42.54,42.51,42.51,10800.0,33.2555,33.2633,33.2399,33.2399,10800.0
2011-06-06 12:20:00,42.49,42.53,42.49,42.52,6200.0,33.2242,33.2555,33.2242,33.2477,6200.0
2011-06-06 12:25:00,42.52,42.54,42.52,42.54,13400.0,33.2477,33.2633,33.2477,33.2633,13400.0
2011-06-06 12:30:00,42.54,42.54,42.49,42.49,8000.0,33.2633,33.2633,33.2242,33.2242,8000.0
2011-06-06 12:35:00,42.49,42.52,42.49,42.5,8800.0,33.2242,33.2477,33.2242,33.2321,8800.0
2011-06-06 12:40:00,42.52,42.52,42.46,42.49,8600.0,33.2477,33.2477,33.2008,33.2242,8600.0
2011-06-06 12:45:00,42.48,42.48,42.45,42.46,2800.0,33.2164,33.2164,33.193,33.2008,2800.0
2011-06-06 12:50:00,42.45,42.48,42.44,42.48,11000.0,33.193,33.2164,33.1851,33.2164,11000.0
2011-06-06 12:55:00,42.49,42.49,42.46,42.47,4000.0,33.2242,33.2242,33.2008,33.2086,4000.0
2011-06-06 13:00:00,42.46,42.49,42.44,42.44,14600.0,33.2008,33.2242,33.1851,33.1851,14600.0
2011-06-06 13:05:00,42.45,42.48,42.45,42.47,15200.0,33.193,33.2164,33.193,33.2086,15200.0
2011-06-06 13:10:00,42.47,42.53,42.47,42.52,8600.0,33.2086,33.2555,33.2086,33.2477,8600.0
2011-06-06 13:15:00,42.53,42.55,42.49,42.52,6400.0,33.2555,33.2712,33.2242,33.2477,6400.0
2011-06-06 13:20:00,42.52,42.52,42.46,42.48,8400.0,33.2477,33.2477,33.2008,33.2164,8400.0
2011-06-06 13:25:00,42.46,42.46,42.44,42.46,2600.0,33.2008,33.2008,33.1851,33.2008,2600.0
2011-06-06 13:30:00,42.47,42.47,42.4,42.42,5600.0,33.2086,33.2086,33.1539,33.1695,5600.0
2011-06-06 13:35:00,42.42,42.44,42.41,42.42,8400.0,33.1695,33.1851,33.1617,33.1695,8400.0
2011-06-06 13:40:00,42.41,42.42,42.31,42.32,20600.0,33.1617,33.1695,33.0835,33.0913,20600.0
2011-06-06 13:45:00,42.31,42.37,42.27,42.34,26800.0,33.0835,33.1304,33.0522,33.1069,26800.0
2011-06-06 13:50:00,42.34,42.36,42.33,42.33,11000.0,33.1069,33.1226,33.0991,33.0991,11000.0
2011-06-06 13:55:00,42.34,42.34,42.29,42.33,12000.0,33.1069,33.1069,33.0678,33.0991,12000.0
2011-06-06 14:00:00,42.33,42.38,42.33,42.33,12600.0,33.0991,33.1382,33.0991,33.0991,12600.0
2011-06-06 14:05:00,42.33,42.4,42.29,42.39,11400.0,33.0991,33.1539,33.0678,33.146,11400.0
2011-06-06 14:10:00,42.38,42.38,42.33,42.35,10600.0,33.1382,33.1382,33.0991,33.1148,10600.0
2011-06-06 14:15:00,42.35,42.35,42.32,42.33,8400.0,33.1148,33.1148,33.0913,33.0991,8400.0
2011-06-06 14:20:00,42.34,42.38,42.33,42.35,11600.0,33.1069,33.1382,33.0991,33.1148,11600.0
2011-06-06 14:25:00,42.35,42.35,42.31,42.33,9000.0,33.1148,33.1148,33.0835,33.0991,9000.0
2011-06-06 14:30:00,42.33,42.34,42.32,42.33,14000.0,33.0991,33.1069,33.0913,33.0991,14000.0
2011-06-06 14:35:00,42.35,42.35,42.3,42.31,8400.0,33.1148,33.1148,33.0757,33.0835,8400.0
2011-06-06 14:40:00,42.31,42.32,42.25,42.29,19600.0,33.0835,33.0913,33.0366,33.0678,19600.0
2011-06-06 14:45:00,42.3,42.31,42.25,42.3,19800.0,33.0757,33.0835,33.0366,33.0757,19800.0
2011-06-06 14:50:00,42.31,42.31,42.22,42.23,27400.0,33.0835,33.0835,33.0131,33.0209,27400.0
2011-06-06 14:55:00,42.22,42.23,42.16,42.21,20000.0,33.0131,33.0209,32.9662,33.0053,20000.0
2011-06-06 15:00:00,42.21,42.24,42.18,42.18,18200.0,33.0053,33.0288,32.9818,32.9818,18200.0
2011-06-06 15:05:00,42.19,42.19,42.07,42.08,29400.0,32.9897,32.9897,32.8958,32.9036,29400.0
2011-06-06 15:10:00,42.08,42.1,42.02,42.06,25400.0,32.9036,32.9193,32.8567,32.888,25400.0
2011-06-06 15:15:00,42.06,42.09,42.04,42.09,19800.0,32.888,32.9115,32.8724,32.9115,19800.0
2011-06-06 15:20:00,42.09,42.1,42.05,42.08,22600.0,32.9115,32.9193,32.8802,32.9036,22600.0
2011-06-06 15:25:00,42.08,42.09,42.04,42.07,22000.0,32.9036,32.9115,32.8724,32.8958,22000.0
2011-06-06 15:30:00,42.07,42.16,42.07,42.13,21000.0,32.8958,32.9662,32.8958,32.9427,21000.0
2011-06-06 15:35:00,42.13,42.13,42.1,42.13,36200.0,32.9427,32.9427,32.9193,32.9427,36200.0
2011-06-06 15:40:00,42.13,42.18,42.13,42.15,34800.0,32.9427,32.9818,32.9427,32.9584,34800.0
2011-06-06 15:45:00,42.15,42.15,42.11,42.12,74000.0,32.9584,32.9584,32.9271,32.9349,74000.0
2011-06-06 15:50:00,42.12,42.12,42.05,42.09,55000.0,32.9349,32.9349,32.8802,32.9115,55000.0
2011-06-06 15:55:00,42.09,42.1,42.05,42.05,122200.0,32.9115,32.9193,32.8802,32.8802,122200.0
2011-06-07 09:30:00,42.44,42.52,42.41,42.45,87400.0,33.1851,33.2477,33.1617,33.193,87400.0
2011-06-07 09:35:00,42.45,42.46,42.37,42.43,18200.0,33.193,33.2008,33.1304,33.1773,18200.0
2011-06-07 09:40:00,42.4,42.42,42.35,42.42,46600.0,33.1539,33.1695,33.1148,33.1695,46600.0
2011-06-07 09:45:00,42.41,42.43,42.38,42.42,68000.0,33.1617,33.1773,33.1382,33.1695,68000.0
2011-06-07 09:50:00,42.42,42.48,42.4,42.47,52400.0,33.1695,33.2164,33.1539,33.2086,52400.0
2011-06-07 09:55:00,42.47,42.59,42.46,42.58,42800.0,33.2086,33.3024,33.2008,33.2946,42800.0
2011-06-07 10:00:00,42.58,42.62,42.56,42.57,18800.0,33.2946,33.3259,33.279,33.2868,18800.0
2011-06-07 10:05:00,42.59,42.65,42.58,42.62,20800.0,33.3024,33.3493,33.2946,33.3259,20800.0
2011-06-07 10:10:00,42.62,42.67,42.61,42.64,13000.0,33.3259,33.365,33.3181,33.3415,13000.0
2011-06-07 10:15:00,42.64,42.69,42.63,42.65,11200.0,33.3415,33.3806,33.3337,33.3493,11200.0
2011-06-07 10:20:00,42.64,42.65,42.59,42.61,17800.0,33.3415,33.3493,33.3024,33.3181,17800.0
2011-06-07 10:25:00,42.62,42.62,42.56,42.57,10800.0,33.3259,33.3259,33.279,33.2868,10800.0
2011-06-07 10:30:00,42.58,42.6,42.52,42.57,27000.0,33.2946,33.3102,33.2477,33.2868,27000.0
2011-06-07 10:35:00,42.58,42.67,42.58,42.66,10200.0,33.2946,33.365,33.2946,33.3572,10200.0
2011-06-07 10:40:00,42.67,42.68,42.6,42.6,12400.0,33.365,33.3728,33.3102,33.3102,12400.0
2011-06-07 10:45:00,42.61,42.62,42.59,42.62,8800.0,33.3181,33.3259,33.3024,33.3259,8800.0
2011-06-07 10:50:00,42.62,42.69,42.62,42.63,11000.0,33.3259,33.3806,33.3259,33.3337,11000.0
2011-06-07 10:55:00,42.63,42.68,42.6,42.67,10600.0,33.3337,33.3728,33.3102,33.365,10600.0
2011-06-07 11:00:00,42.67,42.67,42.58,42.59,17400.0,33.365,33.365,33.2946,33.3024,17400.0
2011-06-07 11:05:00,42.6,42.65,42.6,42.64,15000.0,33.3102,33.3493,33.3102,33.3415,15000.0
2011-06-07 11:10:00,42.63,42.65,42.61,42.63,30400.0,33.3337,33.3493,33.3181,33.3337,30400.0
2011-06-07 11:15:00,42.63,42.66,42.61,42.65,10000.0,33.3337,33.3572,33.3181,33.3493,10000.0
2011-06-07 11:20:00,42.65,42.73,42.65,42.72,39800.0,33.3493,33.4119,33.3493,33.4041,39800.0
2011-06-07 11:25:00,42.72,42.74,42.7,42.72,33400.0,33.4041,33.4197,33.3884,33.4041,33400.0
2011-06-07 11:30:00,42.73,42.74,42.71,42.73,30400.0,33.4119,33.4197,33.3963,33.4119,30400.0
2011-06-07 11:35:00,42.72,42.73,42.68,42.68,22000.0,33.4041,33.4119,33.3728,33.3728,22000.0
2011-06-07 11:40:00,42.67,42.71,42.67,42.7,15400.0,33.365,33.3963,33.365,33.3884,15400.0
2011-06-07 11:45:00,42.7,42.71,42.69,42.71,8800.0,33.3884,33.3963,33.3806,33.3963,8800.0
2011-06-07 11:50:00,42.7,42.75,42.7,42.75,11600.0,33.3884,33.4275,33.3884,33.4275,11600.0
2011-06-07 11:55:00,42.74,42.74,42.67,42.71,18000.0,33.4197,33.4197,33.365,33.3963,18000.0
2011-06-07 12:00:00,42.73,42.75,42.72,42.73,9200.0,33.4119,33.4275,33.4041,33.4119,9200.0
2011-06-07 12:05:00,42.71,42.75,42.7,42.74,12800.0,33.3963,33.4275,33.3884,33.4197,12800.0
2011-06-07 12:10:00,42.73,42.77,42.73,42.77,25400.0,33.4119,33.4432,33.4119,33.4432,25400.0
2011-06-07 12:15:00,42.77,42.77,42.71,42.76,20000.0,33.4432,33.4432,33.3963,33.4354,20000.0
2011-06-07 12:20:00,42.76,42.78,42.75,42.76,15800.0,33.4354,33.451,33.4275,33.4354,15800.0
2011-06-07 12:25:00,42.77,42.78,42.76,42.76,12800.0,33.4432,33.451,33.4354,33.4354,12800.0
2011-06-07 12:30:00,42.77,42.79,42.76,42.78,19600.0,33.4432,33.4588,33.4354,33.451,19600.0
2011-06-07 12:35:00,42.78,42.79,42.76,42.79,11000.0,33.451,33.4588,33.4354,33.4588,11000.0
2011-06-07 12:40:00,42.78,42.79,42.74,42.74,17000.0,33.451,33.4588,33.4197,33.4197,17000.0
2011-06-07 12:45:00,42.74,42.76,42.73,42.74,17800.0,33.4197,33.4354,33.4119,33.4197,17800.0
2011-06-07 12:50:00,42.74,42.81,42.74,42.81,10600.0,33.4197,33.4745,33.4197,33.4745,10600.0
2011-06-07 12:55:00,42.79,42.83,42.79,42.83,23400.0,33.4588,33.4901,33.4588,33.4901,23400.0
2011-06-07 13:00:00,42.83,42.85,42.81,42.85,13000.0,33.4901,33.5057,33.4745,33.5057,13000.0
2011-06-07 13:05:00,42.85,42.9,42.85,42.88,17400.0,33.5057,33.5448,33.5057,33.5292,17400.0
2011-06-07 13:10:00,42.88,42.93,42.85,42.91,25200.0,33.5292,33.5683,33.5057,33.5526,25200.0
2011-06-07 13:15:00,42.91,42.96,42.9,42.96,63000.0,33.5526,33.5917,33.5448,33.5917,63000.0
2011-06-07 13:20:00,42.96,42.98,42.93,42.98,30200.0,33.5917,33.6074,33.5683,33.6074,30200.0
2011-06-07 13:25:00,42.98,43.0,42.97,43.0,35800.0,33.6074,33.623,33.5996,33.623,35800.0
2011-06-07 13:30:00,42.99,43.05,42.99,43.02,39200.0,33.6152,33.6621,33.6152,33.6387,39200.0
2011-06-07 13:35:00,43.02,43.09,43.02,43.09,35000.0,33.6387,33.6934,33.6387,33.6934,35000.0
2011-06-07 13:40:00,43.08,43.1,43.07,43.1,18800.0,33.6856,33.7012,33.6778,33.7012,18800.0
2011-06-07 13:45:00,43.12,43.12,43.05,43.05,27600.0,33.7169,33.7169,33.6621,33.6621,27600.0
2011-06-07 13:50:00,43.05,43.07,43.03,43.04,28200.0,33.6621,33.6778,33.6465,33.6543,28200.0
2011-06-07 13:55:00,43.05,43.05,43.03,43.04,10000.0,33.6621,33.6621,33.6465,33.6543,10000.0
2011-06-07 14:00:00,43.04,43.06,43.02,43.04,30000.0,33.6543,33.6699,33.6387,33.6543,30000.0
2011-06-07 14:05:00,43.05,43.09,43.05,43.08,29200.0,33.6621,33.6934,33.6621,33.6856,29200.0
2011-06-07 14:10:00,43.07,43.09,43.05,43.08,23600.0,33.6778,33.6934,33.6621,33.6856,23600.0
2011-06-07 14:15:00,43.08,43.13,43.07,43.13,35200.0,33.6856,33.7247,33.6778,33.7247,35200.0
2011-06-07 14:20:00,43.13,43.13,43.1,43.1,23800.0,33.7247,33.7247,33.7012,33.7012,23800.0
2011-06-07 14:25:00,43.1,43.13,43.09,43.12,31600.0,33.7012,33.7247,33.6934,33.7169,31600.0
2011-06-07 14:30:00,43.12,43.13,43.08,43.1,71000.0,33.7169,33.7247,33.6856,33.7012,71000.0
2011-06-07 14:35:00,43.1,43.1,43.06,43.06,37600.0,33.7012,33.7012,33.6699,33.6699,37600.0
2011-06-07 14:40:00,43.06,43.06,43.02,43.04,28400.0,33.6699,33.6699,33.6387,33.6543,28400.0
2011-06-07 14:45:00,43.05,43.09,43.04,43.06,27400.0,33.6621,33.6934,33.6543,33.6699,27400.0
2011-06-07 14:50:00,43.05,43.06,43.01,43.03,21200.0,33.6621,33.6699,33.6308,33.6465,21200.0
2011-06-07 14:55:00,43.02,43.04,42.99,43.03,35000.0,33.6387,33.6543,33.6152,33.6465,35000.0
2011-06-07 15:00:00,43.02,43.05,43.0,43.01,31200.0,33.6387,33.6621,33.623,33.6308,31200.0
2011-06-07 15:05:00,43.0,43.01,42.93,42.93,28400.0,33.623,33.6308,33.5683,33.5683,28400.0
2011-06-07 15:10:00,42.93,42.96,42.92,42.95,29200.0,33.5683,33.5917,33.5605,33.5839,29200.0
2011-06-07 15:15:00,42.94,42.99,42.94,42.98,54600.0,33.5761,33.6152,33.5761,33.6074,54600.0
2011-06-07 15:20:00,42.96,42.98,42.95,42.97,75200.0,33.5917,33.6074,33.5839,33.5996,75200.0
2011-06-07 15:25:00,42.97,43.01,42.97,42.97,72400.0,33.5996,33.6308,33.5996,33.5996,72400.0
2011-06-07 15:30:00,42.97,42.99,42.95,42.96,94000.0,33.5996,33.6152,33.5839,33.5917,94000.0
2011-06-07 15:35:00,42.97,42.99,42.96,42.98,43600.0,33.5996,33.6152,33.5917,33.6074,43600.0
2011-06-07 15:40:00,42.97,42.98,42.87,42.9,94000.0,33.5996,33.6074,33.5214,33.5448,94000.0
2011-06-07 15:45:00,42.89,42.95,42.85,42.88,144800.0,33.537,33.5839,33.5057,33.5292,144800.0
2011-06-07 15:50:00,42.88,42.88,42.8,42.88,133800.0,33.5292,33.5292,33.4666,33.5292,133800.0
2011-06-07 15:55:00,42.88,42.88,42.81,42.81,275200.0,33.5292,33.5292,33.4745,33.4745,275200.0
2011-06-08 09:30:00,42.62,42.62,42.49,42.51,64000.0,33.3259,33.3259,33.2242,33.2399,64000.0
2011-06-08 09:35:00,42.51,42.55,42.48,42.5,34400.0,33.2399,33.2712,33.2164,33.2321,34400.0
2011-06-08 09:40:00,42.52,42.54,42.49,42.51,37000.0,33.2477,33.2633,33.2242,33.2399,37000.0
2011-06-08 09:45:00,42.5,42.52,42.46,42.51,73800.0,33.2321,33.2477,33.2008,33.2399,73800.0
2011-06-08 09:50:00,42.5,42.51,42.42,42.42,48600.0,33.2321,33.2399,33.1695,33.1695,48600.0
2011-06-08 09:55:00,42.41,42.41,42.33,42.35,55200.0,33.1617,33.1617,33.0991,33.1148,55200.0
2011-06-08 10:00:00,42.37,42.46,42.35,42.45,50600.0,33.1304,33.2008,33.1148,33.193,50600.0
2011-06-08 10:05:00,42.44,42.49,42.43,42.47,38800.0,33.1851,33.2242,33.1773,33.2086,38800.0
2011-06-08 10:10:00,42.47,42.54,42.46,42.54,33800.0,33.2086,33.2633,33.2008,33.2633,33800.0
2011-06-08 10:15:00,42.54,42.58,42.52,42.52,27200.0,33.2633,33.2946,33.2477,33.2477,27200.0
2011-06-08 10:20:00,42.51,42.55,42.45,42.47,20000.0,33.2399,33.2712,33.193,33.2086,20000.0
2011-06-08 10:25:00,42.46,42.48,42.41,42.46,18800.0,33.2008,33.2164,33.1617,33.2008,18800.0
2011-06-08 10:30:00,42.47,42.48,42.39,42.41,42200.0,33.2086,33.2164,33.146,33.1617,42200.0
2011-06-08 10:35:00,42.42,42.48,42.42,42.47,41600.0,33.1695,33.2164,33.1695,33.2086,41600.0
2011-06-08 10:40:00,42.47,42.49,42.44,42.46,34600.0,33.2086,33.2242,33.1851,33.2008,34600.0
2011-06-08 10:45:00,42.47,42.53,42.47,42.52,11600.0,33.2086,33.2555,33.2086,33.2477,11600.0
2011-06-08 10:50:00,42.51,42.51,42.43,42.43,17000.0,33.2399,33.2399,33.1773,33.1773,17000.0
2011-06-08 10:55:00,42.42,42.44,42.39,42.39,14200.0,33.1695,33.1851,33.146,33.146,14200.0
2011-06-08 11:00:00,42.41,42.5,42.41,42.5,34200.0,33.1617,33.2321,33.1617,33.2321,34200.0
2011-06-08 11:05:00,42.49,42.52,42.47,42.47,14000.0,33.2242,33.2477,33.2086,33.2086,14000.0
2011-06-08 11:10:00,42.46,42.46,42.35,42.35,24200.0,33.2008,33.2008,33.1148,33.1148,24200.0
2011-06-08 11:15:00,42.33,42.38,42.31,42.37,11000.0,33.0991,33.1382,33.0835,33.1304,11000.0
2011-06-08 11:20:00,42.36,42.38,42.34,42.35,15200.0,33.1226,33.1382,33.1069,33.1148,15200.0
2011-06-08 11:25:00,42.37,42.41,42.36,42.36,41600.0,33.1304,33.1617,33.1226,33.1226,41600.0
2011-06-08 11:30:00,42.36,42.41,42.36,42.4,14800.0,33.1226,33.1617,33.1226,33.1539,14800.0
2011-06-08 11:35:00,42.41,42.44,42.38,42.41,16400.0,33.1617,33.1851,33.1382,33.1617,16400.0
2011-06-08 11:40:00,42.4,42.41,42.38,42.39,35000.0,33.1539,33.1617,33.1382,33.146,35000.0
2011-06-08 11:45:00,42.4,42.43,42.39,42.39,13800.0,33.1539,33.1773,33.146,33.146,13800.0
2011-06-08 11:50:00,42.4,42.45,42.39,42.45,8800.0,33.1539,33.193,33.146,33.193,8800.0
2011-06-08 11:55:00,42.45,42.51,42.44,42.51,8800.0,33.193,33.2399,33.1851,33.2399,8800.0
2011-06-08 12:00:00,42.5,42.52,42.48,42.49,10000.0,33.2321,33.2477,33.2164,33.2242,10000.0
2011-06-08 12:05:00,42.49,42.49,42.45,42.46,10000.0,33.2242,33.2242,33.193,33.2008,10000.0
2011-06-08 12:10:00,42.47,42.49,42.46,42.47,7400.0,33.2086,33.2242,33.2008,33.2086,7400.0
2011-06-08 12:15:00,42.46,42.46,42.41,42.41,14600.0,33.2008,33.2008,33.1617,33.1617,14600.0
2011-06-08 12:20:00,42.41,42.47,42.38,42.39,13800.0,33.1617,33.2086,33.1382,33.146,13800.0
2011-06-08 12:25:00,42.39,42.41,42.37,42.39,8200.0,33.146,33.1617,33.1304,33.146,8200.0
2011-06-08 12:30:00,42.41,42.42,42.4,42.4,7800.0,33.1617,33.1695,33.1539,33.1539,7800.0
2011-06-08 12:35:00,42.4,42.43,42.38,42.41,13000.0,33.1539,33.1773,33.1382,33.1617,13000.0
2011-06-08 12:40:00,42.41,42.41,42.38,42.39,12200.0,33.1617,33.1617,33.1382,33.146,12200.0
2011-06-08 12:45:00,42.41,42.43,42.39,42.41,5800.0,33.1617,33.1773,33.146,33.1617,5800.0
2011-06-08 12:50:00,42.4,42.46,42.4,42.44,8800.0,33.1539,33.2008,33.1539,33.1851,8800.0
2011-06-08 12:55:00,42.43,42.49,42.42,42.49,12800.0,33.1773,33.2242,33.1695,33.2242,12800.0
2011-06-08 13:00:00,42.5,42.52,42.49,42.49,10600.0,33.2321,33.2477,33.2242,33.2242,10600.0
2011-06-08 13:05:00,42.49,42.52,42.48,42.51,28400.0,33.2242,33.2477,33.2164,33.2399,28400.0
2011-06-08 13:10:00,42.5,42.51,42.48,42.48,11800.0,33.2321,33.2399,33.2164,33.2164,11800.0
2011-06-08 13:15:00,42.49,42.5,42.48,42.49,8800.0,33.2242,33.2321,33.2164,33.2242,8800.0
2011-06-08 13:20:00,42.49,42.5,42.45,42.46,13000.0,33.2242,33.2321,33.193,33.2008,13000.0
2011-06-08 13:25:00,42.46,42.48,42.45,42.45,17400.0,33.2008,33.2164,33.193,33.193,17400.0
2011-06-08 13:30:00,42.46,42.46,42.38,42.39,12600.0,33.2008,33.2008,33.1382,33.146,12600.0
2011-06-08 13:35:00,42.38,42.39,42.31,42.34,17200.0,33.1382,33.146,33.0835,33.1069,17200.0
2011-06-08 13:40:00,42.34,42.35,42.26,42.27,16400.0,33.1069,33.1148,33.0444,33.0522,16400.0
2011-06-08 13:45:00,42.27,42.29,42.26,42.26,23400.0,33.0522,33.0678,33.0444,33.0444,23400.0
2011-06-08 13:50:00,42.26,42.31,42.26,42.29,38200.0,33.0444,33.0835,33.0444,33.0678,38200.0
2011-06-08 13:55:00,42.3,42.3,42.19,42.23,23000.0,33.0757,33.0757,32.9897,33.0209,23000.0
2011-06-08 14:00:00,42.24,42.33,42.21,42.29,20200.0,33.0288,33.0991,33.0053,33.0678,20200.0
2011-06-08 14:05:00,42.29,42.33,42.25,42.3,14000.0,33.0678,33.0991,33.0366,33.0757,14000.0
2011-06-08 14:10:00,42.29,42.3,42.25,42.29,27200.0,33.0678,33.0757,33.0366,33.0678,27200.0
2011-06-08 14:15:00,42.28,42.34,42.27,42.31,29800.0,33.06,33.1069,33.0522,33.0835,29800.0
2011-06-08 14:20:00,42.3,42.31,42.24,42.27,46000.0,33.0757,33.0835,33.0288,33.0522,46000.0
2011-06-08 14:25:00,42.26,42.32,42.26,42.27,21000.0,33.0444,33.0913,33.0444,33.0522,21000.0
2011-06-08 14:30:00,42.27,42.38,42.27,42.37,14000.0,33.0522,33.1382,33.0522,33.1304,14000.0
2011-06-08 14:35:00,42.36,42.46,42.36,42.38,18400.0,33.1226,33.2008,33.1226,33.1382,18400.0
2011-06-08 14:40:00,42.39,42.41,42.35,42.35,10200.0,33.146,33.1617,33.1148,33.1148,10200.0
2011-06-08 14:45:00,42.36,42.37,42.3,42.31,17400.0,33.1226,33.1304,33.0757,33.0835,17400.0
2011-06-08 14:50:00,42.3,42.33,42.28,42.33,10800.0,33.0757,33.0991,33.06,33.0991,10800.0
2011-06-08 14:55:00,42.34,42.35,42.29,42.3,21800.0,33.1069,33.1148,33.0678,33.0757,21800.0
2011-06-08 15:00:00,42.3,42.31,42.26,42.29,18400.0,33.0757,33.0835,33.0444,33.0678,18400.0
2011-06-08 15:05:00,42.29,42.31,42.27,42.3,32000.0,33.0678,33.0835,33.0522,33.0757,32000.0
2011-06-08 15:10:00,42.3,42.33,42.26,42.3,24000.0,33.0757,33.0991,33.0444,33.0757,24000.0
2011-06-08 15:15:00,42.29,42.29,42.2,42.26,25400.0,33.0678,33.0678,32.9975,33.0444,25400.0
2011-06-08 15:20:00,42.24,42.24,42.2,42.21,23800.0,33.0288,33.0288,32.9975,33.0053,23800.0
2011-06-08 15:25:00,42.21,42.24,42.19,42.22,28600.0,33.0053,33.0288,32.9897,33.0131,28600.0
2011-06-08 15:30:00,42.23,42.27,42.2,42.2,36600.0,33.0209,33.0522,32.9975,32.9975,36600.0
2011-06-08 15:35:00,42.21,42.21,42.18,42.18,35200.0,33.0053,33.0053,32.9818,32.9818,35200.0
2011-06-08 15:40:00,42.17,42.19,42.13,42.19,48800.0,32.974,32.9897,32.9427,32.9897,48800.0
2011-06-08 15:45:00,42.2,42.26,42.18,42.22,62200.0,32.9975,33.0444,32.9818,33.0131,62200.0
2011-06-08 15:50:00,42.22,42.27,42.21,42.24,55000.0,33.0131,33.0522,33.0053,33.0288,55000.0
2011-06-08 15:55:00,42.25,42.28,42.22,42.22,120000.0,33.0366,33.06,33.0131,33.0131,120000.0
2011-06-09 09:30:00,42.34,42.34,42.17,42.23,24400.0,33.1069,33.1069,32.974,33.0209,24400.0
2011-06-09 09:35:00,42.24,42.31,42.22,42.28,16200.0,33.0288,33.0835,33.0131,33.06,16200.0
2011-06-09 09:40:00,42.28,42.38,42.28,42.35,7800.0,33.06,33.1382,33.06,33.1148,7800.0
2011-06-09 09:45:00,42.37,42.43,42.33,42.43,6800.0,33.1304,33.1773,33.0991,33.1773,6800.0
2011-06-09 09:50:00,42.44,42.45,42.37,42.42,12200.0,33.1851,33.193,33.1304,33.1695,12200.0
2011-06-09 09:55:00,42.41,42.47,42.38,42.46,14400.0,33.1617,33.2086,33.1382,33.2008,14400.0
2011-06-09 10:00:00,42.45,42.62,42.45,42.57,13600.0,33.193,33.3259,33.193,33.2868,13600.0
2011-06-09 10:05:00,42.57,42.64,42.55,42.6,21600.0,33.2868,33.3415,33.2712,33.3102,21600.0
2011-06-09 10:10:00,42.58,42.59,42.55,42.55,26400.0,33.2946,33.3024,33.2712,33.2712,26400.0
2011-06-09 10:15:00,42.56,42.58,42.54,42.57,4000.0,33.279,33.2946,33.2633,33.2868,4000.0
2011-06-09 10:20:00,42.55,42.56,42.49,42.49,7800.0,33.2712,33.279,33.2242,33.2242,7800.0
2011-06-09 10:25:00,42.51,42.58,42.47,42.56,23200.0,33.2399,33.2946,33.2086,33.279,23200.0
2011-06-09 10:30:00,42.57,42.77,42.57,42.77,28600.0,33.2868,33.4432,33.2868,33.4432,28600.0
2011-06-09 10:35:00,42.78,42.88,42.77,42.77,22400.0,33.451,33.5292,33.4432,33.4432,22400.0
2011-06-09 10:40:00,42.76,42.77,42.65,42.67,25000.0,33.4354,33.4432,33.3493,33.365,25000.0
2011-06-09 10:45:00,42.66,42.73,42.65,42.72,10200.0,33.3572,33.4119,33.3493,33.4041,10200.0
2011-06-09 10:50:00,42.74,42.8,42.74,42.74,11400.0,33.4197,33.4666,33.4197,33.4197,11400.0
2011-06-09 10:55:00,42.75,42.77,42.68,42.69,29600.0,33.4275,33.4432,33.3728,33.3806,29600.0
2011-06-09 11:00:00,42.69,42.69,42.63,42.66,15200.0,33.3806,33.3806,33.3337,33.3572,15200.0
2011-06-09 11:05:00,42.67,42.71,42.63,42.65,10000.0,33.365,33.3963,33.3337,33.3493,10000.0
2011-06-09 11:10:00,42.65,42.65,42.6,42.6,5800.0,33.3493,33.3493,33.3102,33.3102,5800.0
2011-06-09 11:15:00,42.62,42.63,42.6,42.63,5600.0,33.3259,33.3337,33.3102,33.3337,5600.0
2011-06-09 11:20:00,42.62,42.62,42.56,42.56,6200.0,33.3259,33.3259,33.279,33.279,6200.0
2011-06-09 11:25:00,42.56,42.57,42.51,42.55,10000.0,33.279,33.2868,33.2399,33.2712,10000.0
2011-06-09 11:30:00,42.52,42.57,42.52,42.56,12000.0,33.2477,33.2868,33.2477,33.279,12000.0
2011-06-09 11:35:00,42.56,42.62,42.56,42.6,9000.0,33.279,33.3259,33.279,33.3102,9000.0
2011-06-09 11:40:00,42.6,42.63,42.58,42.58,5200.0,33.3102,33.3337,33.2946,33.2946,5200.0
2011-06-09 11:45:00,42.58,42.62,42.58,42.6,8200.0,33.2946,33.3259,33.2946,33.3102,8200.0
2011-06-09 11:50:00,42.6,42.74,42.6,42.69,40400.0,33.3102,33.4197,33.3102,33.3806,40400.0
2011-06-09 11:55:00,42.69,42.72,42.67,42.67,3400.0,33.3806,33.4041,33.365,33.365,3400.0
2011-06-09 12:00:00,42.66,42.68,42.63,42.65,19800.0,33.3572,33.3728,33.3337,33.3493,19800.0
2011-06-09 12:05:00,42.67,42.71,42.65,42.71,7800.0,33.365,33.3963,33.3493,33.3963,7800.0
2011-06-09 12:10:00,42.72,42.77,42.7,42.75,12800.0,33.4041,33.4432,33.3884,33.4275,12800.0
2011-06-09 12:15:00,42.75,42.76,42.7,42.7,17400.0,33.4275,33.4354,33.3884,33.3884,17400.0
2011-06-09 12:20:00,42.71,42.72,42.69,42.7,5800.0,33.3963,33.4041,33.3806,33.3884,5800.0
2011-06-09 12:25:00,42.69,42.71,42.66,42.68,4800.0,33.3806,33.3963,33.3572,33.3728,4800.0
2011-06-09 12:30:00,42.68,42.71,42.67,42.71,4600.0,33.3728,33.3963,33.365,33.3963,4600.0
2011-06-09 12:35:00,42.69,42.69,42.63,42.63,5800.0,33.3806,33.3806,33.3337,33.3337,5800.0
2011-06-09 12:40:00,42.63,42.7,42.63,42.69,9400.0,33.3337,33.3884,33.3337,33.3806,9400.0
2011-06-09 12:45:00,42.68,42.71,42.67,42.68,6200.0,33.3728,33.3963,33.365,33.3728,6200.0
2011-06-09 12:50:00,42.69,42.7,42.66,42.7,4800.0,33.3806,33.3884,33.3572,33.3884,4800.0
2011-06-09 12:55:00,42.7,42.72,42.69,42.7,6800.0,33.3884,33.4041,33.3806,33.3884,6800.0
2011-06-09 13:00:00,42.72,42.73,42.7,42.7,6800.0,33.4041,33.4119,33.3884,33.3884,6800.0
2011-06-09 13:05:00,42.7,42.76,42.7,42.76,3800.0,33.3884,33.4354,33.3884,33.4354,3800.0
2011-06-09 13:10:00,42.75,42.76,42.72,42.73,3600.0,33.4275,33.4354,33.4041,33.4119,3600.0
2011-06-09 13:15:00,42.74,42.75,42.72,42.75,2600.0,33.4197,33.4275,33.4041,33.4275,2600.0
2011-06-09 13:20:00,42.73,42.75,42.73,42.73,3800.0,33.4119,33.4275,33.4119,33.4119,3800.0
2011-06-09 13:25:00,42.74,42.74,42.71,42.72,5000.0,33.4197,33.4197,33.3963,33.4041,5000.0
2011-06-09 13:30:00,42.72,42.72,42.71,42.71,1200.0,33.4041,33.4041,33.3963,33.3963,1200.0
2011-06-09 13:35:00,42.71,42.72,42.66,42.7,4600.0,33.3963,33.4041,33.3572,33.3884,4600.0
2011-06-09 13:40:00,42.68,42.7,42.67,42.7,3600.0,33.3728,33.3884,33.365,33.3884,3600.0
2011-06-09 13:45:00,42.68,42.69,42.66,42.66,4200.0,33.3728,33.3806,33.3572,33.3572,4200.0
2011-06-09 13:50:00,42.67,42.77,42.67,42.76,11200.0,33.365,33.4432,33.365,33.4354,11200.0
2011-06-09 13:55:00,42.75,42.75,42.71,42.71,5800.0,33.4275,33.4275,33.3963,33.3963,5800.0
2011-06-09 14:00:00,42.7,42.73,42.7,42.73,7400.0,33.3884,33.4119,33.3884,33.4119,7400.0
2011-06-09 14:05:00,42.71,42.72,42.69,42.69,10000.0,33.3963,33.4041,33.3806,33.3806,10000.0
2011-06-09 14:10:00,42.69,42.72,42.68,42.71,28400.0,33.3806,33.4041,33.3728,33.3963,28400.0
2011-06-09 14:15:00,42.71,42.75,42.71,42.74,6800.0,33.3963,33.4275,33.3963,33.4197,6800.0
2011-06-09 14:20:00,42.74,42.77,42.73,42.74,111000.0,33.4197,33.4432,33.4119,33.4197,111000.0
2011-06-09 14:25:00,42.76,42.77,42.74,42.77,9000.0,33.4354,33.4432,33.4197,33.4432,9000.0
2011-06-09 14:30:00,42.77,42.79,42.69,42.69,13200.0,33.4432,33.4588,33.3806,33.3806,13200.0
2011-06-09 14:35:00,42.69,42.71,42.68,42.71,43400.0,33.3806,33.3963,33.3728,33.3963,43400.0
2011-06-09 14:40:00,42.71,42.77,42.71,42.77,8000.0,33.3963,33.4432,33.3963,33.4432,8000.0
2011-06-09 14:45:00,42.77,42.8,42.76,42.8,6200.0,33.4432,33.4666,33.4354,33.4666,6200.0
2011-06-09 14:50:00,42.79,42.82,42.79,42.82,8800.0,33.4588,33.4823,33.4588,33.4823,8800.0
2011-06-09 14:55:00,42.82,42.85,42.81,42.85,8000.0,33.4823,33.5057,33.4745,33.5057,8000.0
2011-06-09 15:00:00,42.85,42.85,42.81,42.84,20200.0,33.5057,33.5057,33.4745,33.4979,20200.0
2011-06-09 15:05:00,42.84,42.85,42.81,42.81,8000.0,33.4979,33.5057,33.4745,33.4745,8000.0
2011-06-09 15:10:00,42.82,42.83,42.81,42.82,13000.0,33.4823,33.4901,33.4745,33.4823,13000.0
2011-06-09 15:15:00,42.82,42.82,42.78,42.78,12000.0,33.4823,33.4823,33.451,33.451,12000.0
2011-06-09 15:20:00,42.77,42.78,42.74,42.75,10400.0,33.4432,33.451,33.4197,33.4275,10400.0
2011-06-09 15:25:00,42.75,42.77,42.73,42.75,15400.0,33.4275,33.4432,33.4119,33.4275,15400.0
2011-06-09 15:30:00,42.76,42.76,42.67,42.68,22000.0,33.4354,33.4354,33.365,33.3728,22000.0
2011-06-09 15:35:00,42.68,42.71,42.68,42.68,22000.0,33.3728,33.3963,33.3728,33.3728,22000.0
2011-06-09 15:40:00,42.69,42.7,42.64,42.69,34600.0,33.3806,33.3884,33.3415,33.3806,34600.0
2011-06-09 15:45:00,42.68,42.69,42.59,42.63,44400.0,33.3728,33.3806,33.3024,33.3337,44400.0
2011-06-09 15:50:00,42.62,42.63,42.57,42.6,94800.0,33.3259,33.3337,33.2868,33.3102,94800.0
2011-06-09 15:55:00,42.61,42.63,42.6,42.63,84600.0,33.3181,33.3337,33.3102,33.3337,84600.0
2011-06-10 09:30:00,42.52,42.53,42.27,42.36,48400.0,33.2477,33.2555,33.0522,33.1226,48400.0
2011-06-10 09:35:00,42.38,42.42,42.31,42.33,23000.0,33.1382,33.1695,33.0835,33.0991,23000.0
2011-06-10 09:40:00,42.35,42.46,42.3,42.41,23000.0,33.1148,33.2008,33.0757,33.1617,23000.0
2011-06-10 09:45:00,42.4,42.54,42.38,42.52,24600.0,33.1539,33.2633,33.1382,33.2477,24600.0
2011-06-10 09:50:00,42.51,42.52,42.34,42.38,43200.0,33.2399,33.2477,33.1069,33.1382,43200.0
2011-06-10 09:55:00,42.38,42.4,42.29,42.34,22800.0,33.1382,33.1539,33.0678,33.1069,22800.0
2011-06-10 10:00:00,42.34,42.34,42.23,42.25,25400.0,33.1069,33.1069,33.0209,33.0366,25400.0
2011-06-10 10:05:00,42.24,42.24,42.09,42.1,48000.0,33.0288,33.0288,32.9115,32.9193,48000.0
2011-06-10 10:10:00,42.12,42.22,42.12,42.21,23000.0,32.9349,33.0131,32.9349,33.0053,23000.0
2011-06-10 10:15:00,42.2,42.3,42.17,42.3,26800.0,32.9975,33.0757,32.974,33.0757,26800.0
2011-06-10 10:20:00,42.27,42.33,42.26,42.31,65000.0,33.0522,33.0991,33.0444,33.0835,65000.0
2011-06-10 10:25:00,42.31,42.33,42.26,42.33,36600.0,33.0835,33.0991,33.0444,33.0991,36600.0
2011-06-10 10:30:00,42.35,42.35,42.25,42.28,41000.0,33.1148,33.1148,33.0366,33.06,41000.0
2011-06-10 10:35:00,42.27,42.28,42.24,42.25,19200.0,33.0522,33.06,33.0288,33.0366,19200.0
2011-06-10 10:40:00,42.24,42.25,42.15,42.24,18000.0,33.0288,33.0366,32.9584,33.0288,18000.0
2011-06-10 10:45:00,42.22,42.27,42.19,42.27,16400.0,33.0131,33.0522,32.9897,33.0522,16400.0
2011-06-10 10:50:00,42.27,42.28,42.17,42.18,18400.0,33.0522,33.06,32.974,32.9818,18400.0
2011-06-10 10:55:00,42.18,42.21,42.09,42.13,11000.0,32.9818,33.0053,32.9115,32.9427,11000.0
2011-06-10 11:00:00,42.12,42.15,42.06,42.08,27400.0,32.9349,32.9584,32.888,32.9036,27400.0
2011-06-10 11:05:00,42.08,42.1,41.99,42.02,33600.0,32.9036,32.9193,32.8333,32.8567,33600.0
2011-06-10 11:10:00,42.02,42.05,41.98,41.98,25000.0,32.8567,32.8802,32.8255,32.8255,25000.0
2011-06-10 11:15:00,41.99,42.09,41.99,42.08,23600.0,32.8333,32.9115,32.8333,32.9036,23600.0
2011-06-10 11:20:00,42.08,42.1,42.06,42.09,14800.0,32.9036,32.9193,32.888,32.9115,14800.0
2011-06-10 11:25:00,42.08,42.1,42.05,42.07,21000.0,32.9036,32.9193,32.8802,32.8958,21000.0
2011-06-10 11:30:00,42.07,42.08,42.03,42.08,5400.0,32.8958,32.9036,32.8645,32.9036,5400.0
2011-06-10 11:35:00,42.06,42.13,42.04,42.07,5800.0,32.888,32.9427,32.8724,32.8958,5800.0
2011-06-10 11:40:00,42.03,42.1,42.03,42.1,11000.0,32.8645,32.9193,32.8645,32.9193,11000.0
2011-06-10 11:45:00,42.1,42.14,42.08,42.13,9600.0,32.9193,32.9506,32.9036,32.9427,9600.0
2011-06-10 11:50:00,42.13,42.15,42.08,42.15,23000.0,32.9427,32.9584,32.9036,32.9584,23000.0
2011-06-10 11:55:00,42.16,42.17,42.13,42.16,25800.0,32.9662,32.974,32.9427,32.9662,25800.0
2011-06-10 12:00:00,42.16,42.19,42.16,42.17,27200.0,32.9662,32.9897,32.9662,32.974,27200.0
2011-06-10 12:05:00,42.16,42.21,42.14,42.21,16000.0,32.9662,33.0053,32.9506,33.0053,16000.0
2011-06-10 12:10:00,42.22,42.22,42.15,42.18,18800.0,33.0131,33.0131,32.9584,32.9818,18800.0
2011-06-10 12:15:00,42.18,42.24,42.18,42.23,13000.0,32.9818,33.0288,32.9818,33.0209,13000.0
2011-06-10 12:20:00,42.24,42.27,42.2,42.23,10400.0,33.0288,33.0522,32.9975,33.0209,10400.0
2011-06-10 12:25:00,42.23,42.26,42.2,42.24,21000.0,33.0209,33.0444,32.9975,33.0288,21000.0
2011-06-10 12:30:00,42.23,42.31,42.23,42.3,15400.0,33.0209,33.0835,33.0209,33.0757,15400.0
2011-06-10 12:35:00,42.31,42.32,42.28,42.32,13200.0,33.0835,33.0913,33.06,33.0913,13200.0
2011-06-10 12:40:00,42.32,42.32,42.27,42.28,16600.0,33.0913,33.0913,33.0522,33.06,16600.0
2011-06-10 12:45:00,42.27,42.28,42.24,42.24,13000.0,33.0522,33.06,33.0288,33.0288,13000.0
2011-06-10 12:50:00,42.25,42.29,42.25,42.26,13600.0,33.0366,33.0678,33.0366,33.0444,13600.0
2011-06-10 12:55:00,42.26,42.27,42.26,42.27,10000.0,33.0444,33.0522,33.0444,33.0522,10000.0
2011-06-10 13:00:00,42.27,42.27,42.22,42.24,14600.0,33.0522,33.0522,33.0131,33.0288,14600.0
2011-06-10 13:05:00,42.25,42.26,42.22,42.24,5400.0,33.0366,33.0444,33.0131,33.0288,5400.0
2011-06-10 13:10:00,42.24,42.24,42.18,42.2,10400.0,33.0288,33.0288,32.9818,32.9975,10400.0
2011-06-10 13:15:00,42.2,42.22,42.18,42.21,11800.0,32.9975,33.0131,32.9818,33.0053,11800.0
2011-06-10 13:20:00,42.22,42.23,42.2,42.2,13800.0,33.0131,33.0209,32.9975,32.9975,13800.0
2011-06-10 13:25:00,42.19,42.19,42.17,42.19,19600.0,32.9897,32.9897,32.974,32.9897,19600.0
2011-06-10 13:30:00,42.2,42.2,42.17,42.18,15000.0,32.9975,32.9975,32.974,32.9818,15000.0
2011-06-10 13:35:00,42.18,42.18,42.12,42.16,15200.0,32.9818,32.9818,32.9349,32.9662,15200.0
2011-06-10 13:40:00,42.14,42.15,42.03,42.03,21600.0,32.9506,32.9584,32.8645,32.8645,21600.0
2011-06-10 13:45:00,42.03,42.04,41.99,42.04,15800.0,32.8645,32.8724,32.8333,32.8724,15800.0
2011-06-10 13:50:00,42.04,42.07,42.02,42.04,7800.0,32.8724,32.8958,32.8567,32.8724,7800.0
2011-06-10 13:55:00,42.06,42.06,41.99,41.99,16000.0,32.888,32.888,32.8333,32.8333,16000.0
2011-06-10 14:00:00,42.01,42.15,42.01,42.14,20000.0,32.8489,32.9584,32.8489,32.9506,20000.0
2011-06-10 14:05:00,42.13,42.25,42.13,42.18,20200.0,32.9427,33.0366,32.9427,32.9818,20200.0
2011-06-10 14:10:00,42.18,42.2,42.13,42.19,18200.0,32.9818,32.9975,32.9427,32.9897,18200.0
2011-06-10 14:15:00,42.19,42.23,42.16,42.22,13000.0,32.9897,33.0209,32.9662,33.0131,13000.0
2011-06-10 14:20:00,42.22,42.23,42.13,42.15,24000.0,33.0131,33.0209,32.9427,32.9584,24000.0
2011-06-10 14:25:00,42.16,42.23,42.16,42.21,17000.0,32.9662,33.0209,32.9662,33.0053,17000.0
2011-06-10 14:30:00,42.2,42.24,42.18,42.19,26000.0,32.9975,33.0288,32.9818,32.9897,26000.0
2011-06-10 14:35:00,42.19,42.2,42.13,42.16,27400.0,32.9897,32.9975,32.9427,32.9662,27400.0
2011-06-10 14:40:00,42.13,42.21,42.13,42.13,19200.0,32.9427,33.0053,32.9427,32.9427,19200.0
2011-06-10 14:45:00,42.12,42.19,42.12,42.18,11400.0,32.9349,32.9897,32.9349,32.9818,11400.0
2011-06-10 14:50:00,42.19,42.2,42.15,42.17,23200.0,32.9897,32.9975,32.9584,32.974,23200.0
2011-06-10 14:55:00,42.18,42.3,42.18,42.3,20800.0,32.9818,33.0757,32.9818,33.0757,20800.0
2011-06-10 15:00:00,42.3,42.32,42.24,42.29,47400.0,33.0757,33.0913,33.0288,33.0678,47400.0
2011-06-10 15:05:00,42.3,42.32,42.23,42.27,34600.0,33.0757,33.0913,33.0209,33.0522,34600.0
2011-06-10 15:10:00,42.27,42.35,42.27,42.33,22200.0,33.0522,33.1148,33.0522,33.0991,22200.0
2011-06-10 15:15:00,42.33,42.37,42.32,42.33,26200.0,33.0991,33.1304,33.0913,33.0991,26200.0
2011-06-10 15:20:00,42.34,42.34,42.3,42.32,14600.0,33.1069,33.1069,33.0757,33.0913,14600.0
2011-06-10 15:25:00,42.33,42.34,42.25,42.26,23400.0,33.0991,33.1069,33.0366,33.0444,23400.0
2011-06-10 15:30:00,42.27,42.31,42.24,42.26,32200.0,33.0522,33.0835,33.0288,33.0444,32200.0
2011-06-10 15:35:00,42.26,42.26,42.18,42.21,45600.0,33.0444,33.0444,32.9818,33.0053,45600.0
2011-06-10 15:40:00,42.21,42.24,42.14,42.15,30000.0,33.0053,33.0288,32.9506,32.9584,30000.0
2011-06-10 15:45:00,42.15,42.15,42.08,42.1,83200.0,32.9584,32.9584,32.9036,32.9193,83200.0
2011-06-10 15:50:00,42.1,42.12,42.04,42.05,62400.0,32.9193,32.9349,32.8724,32.8802,62400.0
2011-06-10 15:55:00,42.06,42.1,42.04,42.06,136400.0,32.888,32.9193,32.8724,32.888,136400.0
2011-06-13 09:30:00,42.13,42.17,42.02,42.06,35400.0,32.9427,32.974,32.8567,32.888,35400.0
2011-06-13 09:35:00,42.06,42.1,42.02,42.02,29400.0,32.888,32.9193,32.8567,32.8567,29400.0
2011-06-13 09:40:00,42.02,42.22,41.98,42.18,17600.0,32.8567,33.0131,32.8255,32.9818,17600.0
2011-06-13 09:45:00,42.18,42.18,42.1,42.13,11200.0,32.9818,32.9818,32.9193,32.9427,11200.0
2011-06-13 09:50:00,42.13,42.15,42.11,42.12,29800.0,32.9427,32.9584,32.9271,32.9349,29800.0
2011-06-13 09:55:00,42.15,42.23,42.15,42.2,30400.0,32.9584,33.0209,32.9584,32.9975,30400.0
2011-06-13 10:00:00,42.2,42.27,42.15,42.26,17600.0,32.9975,33.0522,32.9584,33.0444,17600.0
2011-06-13 10:05:00,42.26,42.27,42.18,42.26,19400.0,33.0444,33.0522,32.9818,33.0444,19400.0
2011-06-13 10:10:00,42.24,42.26,42.15,42.18,26600.0,33.0288,33.0444,32.9584,32.9818,26600.0
2011-06-13 10:15:00,42.17,42.17,42.06,42.1,29200.0,32.974,32.974,32.888,32.9193,29200.0
2011-06-13 10:20:00,42.09,42.16,42.06,42.14,26600.0,32.9115,32.9662,32.888,32.9506,26600.0
2011-06-13 10:25:00,42.13,42.16,42.11,42.14,9000.0,32.9427,32.9662,32.9271,32.9506,9000.0
2011-06-13 10:30:00,42.14,42.14,42.08,42.09,8400.0,32.9506,32.9506,32.9036,32.9115,8400.0
2011-06-13 10:35:00,42.08,42.1,42.05,42.08,6600.0,32.9036,32.9193,32.8802,32.9036,6600.0
2011-06-13 10:40:00,42.08,42.08,41.97,41.99,13000.0,32.9036,32.9036,32.8176,32.8333,13000.0
2011-06-13 10:45:00,41.99,42.04,41.97,42.01,10400.0,32.8333,32.8724,32.8176,32.8489,10400.0
2011-06-13 10:50:00,42.02,42.06,42.02,42.05,14200.0,32.8567,32.888,32.8567,32.8802,14200.0
2011-06-13 10:55:00,42.05,42.1,42.02,42.04,20400.0,32.8802,32.9193,32.8567,32.8724,20400.0
2011-06-13 11:00:00,42.03,42.07,42.01,42.03,29800.0,32.8645,32.8958,32.8489,32.8645,29800.0
2011-06-13 11:05:00,42.03,42.07,41.99,42.02,31800.0,32.8645,32.8958,32.8333,32.8567,31800.0
2011-06-13 11:10:00,42.03,42.08,42.03,42.04,29400.0,32.8645,32.9036,32.8645,32.8724,29400.0
2011-06-13 11:15:00,42.05,42.08,42.04,42.07,7800.0,32.8802,32.9036,32.8724,32.8958,7800.0
2011-06-13 11:20:00,42.09,42.17,42.06,42.15,143000.0,32.9115,32.974,32.888,32.9584,143000.0
2011-06-13 11:25:00,42.15,42.18,42.14,42.15,7400.0,32.9584,32.9818,32.9506,32.9584,7400.0
2011-06-13 11:30:00,42.14,42.15,42.1,42.11,19000.0,32.9506,32.9584,32.9193,32.9271,19000.0
2011-06-13 11:35:00,42.1,42.12,42.09,42.11,17400.0,32.9193,32.9349,32.9115,32.9271,17400.0
2011-06-13 11:40:00,42.1,42.14,42.07,42.07,14400.0,32.9193,32.9506,32.8958,32.8958,14400.0
2011-06-13 11:45:00,42.07,42.1,42.0,42.01,21200.0,32.8958,32.9193,32.8411,32.8489,21200.0
2011-06-13 11:50:00,42.01,42.07,42.01,42.05,26600.0,32.8489,32.8958,32.8489,32.8802,26600.0
2011-06-13 11:55:00,42.06,42.06,42.02,42.02,6400.0,32.888,32.888,32.8567,32.8567,6400.0
2011-06-13 12:00:00,42.02,42.07,42.02,42.06,11000.0,32.8567,32.8958,32.8567,32.888,11000.0
2011-06-13 12:05:00,42.05,42.05,42.02,42.02,10600.0,32.8802,32.8802,32.8567,32.8567,10600.0
2011-06-13 12:10:00,42.02,42.04,42.01,42.04,22200.0,32.8567,32.8724,32.8489,32.8724,22200.0
2011-06-13 12:15:00,42.04,42.05,41.97,41.99,30600.0,32.8724,32.8802,32.8176,32.8333,30600.0
2011-06-13 12:20:00,41.99,42.02,41.97,41.98,22800.0,32.8333,32.8567,32.8176,32.8255,22800.0
2011-06-13 12:25:00,41.97,41.99,41.96,41.97,11400.0,32.8176,32.8333,32.8098,32.8176,11400.0
2011-06-13 12:30:00,41.96,42.02,41.96,42.02,10000.0,32.8098,32.8567,32.8098,32.8567,10000.0
2011-06-13 12:35:00,42.01,42.02,41.98,41.99,8200.0,32.8489,32.8567,32.8255,32.8333,8200.0
2011-06-13 12:40:00,42.0,42.0,41.95,41.97,15600.0,32.8411,32.8411,32.802,32.8176,15600.0
2011-06-13 12:45:00,41.97,41.97,41.93,41.94,7800.0,32.8176,32.8176,32.7864,32.7942,7800.0
2011-06-13 12:50:00,41.93,41.94,41.91,41.92,7200.0,32.7864,32.7942,32.7707,32.7785,7200.0
2011-06-13 12:55:00,41.92,41.93,41.88,41.91,20000.0,32.7785,32.7864,32.7473,32.7707,20000.0
2011-06-13 13:00:00,41.88,41.88,41.77,41.77,17200.0,32.7473,32.7473,32.6612,32.6612,17200.0
2011-06-13 13:05:00,41.76,41.78,41.7,41.76,36400.0,32.6534,32.6691,32.6065,32.6534,36400.0
2011-06-13 13:10:00,41.75,41.79,41.73,41.79,24400.0,32.6456,32.6769,32.63,32.6769,24400.0
2011-06-13 13:15:00,41.79,41.92,41.79,41.92,21600.0,32.6769,32.7785,32.6769,32.7785,21600.0
2011-06-13 13:20:00,41.92,41.93,41.88,41.91,24400.0,32.7785,32.7864,32.7473,32.7707,24400.0
2011-06-13 13:25:00,41.92,41.93,41.9,41.92,11200.0,32.7785,32.7864,32.7629,32.7785,11200.0
2011-06-13 13:30:00,41.92,41.96,41.92,41.94,12800.0,32.7785,32.8098,32.7785,32.7942,12800.0
2011-06-13 13:35:00,41.94,41.98,41.93,41.98,15000.0,32.7942,32.8255,32.7864,32.8255,15000.0
2011-06-13 13:40:00,41.99,42.01,41.97,42.0,10000.0,32.8333,32.8489,32.8176,32.8411,10000.0
2011-06-13 13:45:00,41.99,42.08,41.97,41.98,93200.0,32.8333,32.9036,32.8176,32.8255,93200.0
2011-06-13 13:50:00,41.97,42.06,41.97,42.06,7400.0,32.8176,32.888,32.8176,32.888,7400.0
2011-06-13 13:55:00,42.05,42.19,42.04,42.19,10600.0,32.8802,32.9897,32.8724,32.9897,10600.0
2011-06-13 14:00:00,42.17,42.19,42.13,42.16,13800.0,32.974,32.9897,32.9427,32.9662,13800.0
2011-06-13 14:05:00,42.17,42.28,42.17,42.22,19200.0,32.974,33.06,32.974,33.0131,19200.0
2011-06-13 14:10:00,42.21,42.23,42.15,42.15,9200.0,33.0053,33.0209,32.9584,32.9584,9200.0
2011-06-13 14:15:00,42.16,42.18,42.13,42.15,6800.0,32.9662,32.9818,32.9427,32.9584,6800.0
2011-06-13 14:20:00,42.15,42.16,42.1,42.15,12000.0,32.9584,32.9662,32.9193,32.9584,12000.0
2011-06-13 14:25:00,42.13,42.15,42.12,42.12,7000.0,32.9427,32.9584,32.9349,32.9349,7000.0
2011-06-13 14:30:00,42.12,42.12,42.04,42.05,10200.0,32.9349,32.9349,32.8724,32.8802,10200.0
2011-06-13 14:35:00,42.06,42.07,42.02,42.03,9000.0,32.888,32.8958,32.8567,32.8645,9000.0
2011-06-13 14:40:00,42.02,42.09,41.99,42.09,9000.0,32.8567,32.9115,32.8333,32.9115,9000.0
2011-06-13 14:45:00,42.1,42.17,42.09,42.17,7200.0,32.9193,32.974,32.9115,32.974,7200.0
2011-06-13 14:50:00,42.17,42.18,42.1,42.1,11600.0,32.974,32.9818,32.9193,32.9193,11600.0
2011-06-13 14:55:00,42.1,42.12,42.04,42.04,14200.0,32.9193,32.9349,32.8724,32.8724,14200.0
2011-06-13 15:00:00,42.04,42.05,42.01,42.04,13000.0,32.8724,32.8802,32.8489,32.8724,13000.0
2011-06-13 15:05:00,42.04,42.11,42.04,42.04,20000.0,32.8724,32.9271,32.8724,32.8724,20000.0
2011-06-13 15:10:00,42.03,42.07,41.99,42.02,19400.0,32.8645,32.8958,32.8333,32.8567,19400.0
2011-06-13 15:15:00,42.02,42.05,41.96,42.02,41400.0,32.8567,32.8802,32.8098,32.8567,41400.0
2011-06-13 15:20:00,42.04,42.04,42.01,42.02,16800.0,32.8724,32.8724,32.8489,32.8567,16800.0
2011-06-13 15:25:00,42.02,42.06,42.01,42.04,12800.0,32.8567,32.888,32.8489,32.8724,12800.0
2011-06-13 15:30:00,42.04,42.04,41.96,41.98,23200.0,32.8724,32.8724,32.8098,32.8255,23200.0
2011-06-13 15:35:00,41.97,41.98,41.91,41.92,19000.0,32.8176,32.8255,32.7707,32.7785,19000.0
2011-06-13 15:40:00,41.92,41.95,41.88,41.92,41000.0,32.7785,32.802,32.7473,32.7785,41000.0
2011-06-13 15:45:00,41.91,41.93,41.85,41.9,84400.0,32.7707,32.7864,32.7238,32.7629,84400.0
2011-06-13 15:50:00,41.92,41.96,41.9,41.95,37800.0,32.7785,32.8098,32.7629,32.802,37800.0
2011-06-13 15:55:00,41.95,41.96,41.9,41.93,122400.0,32.802,32.8098,32.7629,32.7864,122400.0
2011-06-14 09:30:00,42.43,42.63,42.43,42.6,40200.0,33.1773,33.3337,33.1773,33.3102,40200.0
2011-06-14 09:35:00,42.58,42.61,42.5,42.51,43400.0,33.2946,33.3181,33.2321,33.2399,43400.0
2011-06-14 09:40:00,42.5,42.62,42.43,42.6,18000.0,33.2321,33.3259,33.1773,33.3102,18000.0
2011-06-14 09:45:00,42.6,42.66,42.58,42.58,24000.0,33.3102,33.3572,33.2946,33.2946,24000.0
2011-06-14 09:50:00,42.59,42.63,42.55,42.56,15800.0,33.3024,33.3337,33.2712,33.279,15800.0
2011-06-14 09:55:00,42.56,42.66,42.56,42.63,16000.0,33.279,33.3572,33.279,33.3337,16000.0
2011-06-14 10:00:00,42.65,42.67,42.63,42.66,17600.0,33.3493,33.365,33.3337,33.3572,17600.0
2011-06-14 10:05:00,42.66,42.73,42.65,42.67,23200.0,33.3572,33.4119,33.3493,33.365,23200.0
2011-06-14 10:10:00,42.67,42.68,42.56,42.57,12000.0,33.365,33.3728,33.279,33.2868,12000.0
2011-06-14 10:15:00,42.59,42.59,42.49,42.49,8000.0,33.3024,33.3024,33.2242,33.2242,8000.0
2011-06-14 10:20:00,42.52,42.56,42.52,42.54,9200.0,33.2477,33.279,33.2477,33.2633,9200.0
2011-06-14 10:25:00,42.54,42.59,42.52,42.58,10600.0,33.2633,33.3024,33.2477,33.2946,10600.0
2011-06-14 10:30:00,42.59,42.68,42.59,42.67,9200.0,33.3024,33.3728,33.3024,33.365,9200.0
2011-06-14 10:35:00,42.63,42.67,42.61,42.67,8200.0,33.3337,33.365,33.3181,33.365,8200.0
2011-06-14 10:40:00,42.65,42.67,42.61,42.61,11600.0,33.3493,33.365,33.3181,33.3181,11600.0
2011-06-14 10:45:00,42.61,42.63,42.59,42.62,6800.0,33.3181,33.3337,33.3024,33.3259,6800.0
2011-06-14 10:50:00,42.63,42.63,42.54,42.54,9400.0,33.3337,33.3337,33.2633,33.2633,9400.0
2011-06-14 10:55:00,42.54,42.6,42.54,42.54,20200.0,33.2633,33.3102,33.2633,33.2633,20200.0
2011-06-14 11:00:00,42.53,42.53,42.48,42.49,8200.0,33.2555,33.2555,33.2164,33.2242,8200.0
2011-06-14 11:05:00,42.49,42.55,42.48,42.53,11400.0,33.2242,33.2712,33.2164,33.2555,11400.0
2011-06-14 11:10:00,42.52,42.56,42.52,42.56,7400.0,33.2477,33.279,33.2477,33.279,7400.0
2011-06-14 11:15:00,42.56,42.58,42.54,42.56,14600.0,33.279,33.2946,33.2633,33.279,14600.0
2011-06-14 11:20:00,42.56,42.62,42.55,42.58,13000.0,33.279,33.3259,33.2712,33.2946,13000.0
2011-06-14 11:25:00,42.57,42.62,42.57,42.62,7200.0,33.2868,33.3259,33.2868,33.3259,7200.0
2011-06-14 11:30:00,42.63,42.65,42.58,42.6,13000.0,33.3337,33.3493,33.2946,33.3102,13000.0
2011-06-14 11:35:00,42.62,42.63,42.56,42.57,8600.0,33.3259,33.3337,33.279,33.2868,8600.0
2011-06-14 11:40:00,42.58,42.6,42.58,42.59,5200.0,33.2946,33.3102,33.2946,33.3024,5200.0
2011-06-14 11:45:00,42.6,42.65,42.6,42.63,9400.0,33.3102,33.3493,33.3102,33.3337,9400.0
2011-06-14 11:50:00,42.64,42.66,42.63,42.66,5400.0,33.3415,33.3572,33.3337,33.3572,5400.0
2011-06-14 11:55:00,42.67,42.7,42.67,42.69,10400.0,33.365,33.3884,33.365,33.3806,10400.0
2011-06-14 12:00:00,42.7,42.73,42.68,42.73,12000.0,33.3884,33.4119,33.3728,33.4119,12000.0
2011-06-14 12:05:00,42.72,42.77,42.72,42.77,6000.0,33.4041,33.4432,33.4041,33.4432,6000.0
2011-06-14 12:10:00,42.78,42.79,42.76,42.79,8200.0,33.451,33.4588,33.4354,33.4588,8200.0
2011-06-14 12:15:00,42.79,42.81,42.77,42.77,6200.0,33.4588,33.4745,33.4432,33.4432,6200.0
2011-06-14 12:20:00,42.77,42.81,42.77,42.79,4800.0,33.4432,33.4745,33.4432,33.4588,4800.0
2011-06-14 12:25:00,42.79,42.83,42.79,42.82,7000.0,33.4588,33.4901,33.4588,33.4823,7000.0
2011-06-14 12:30:00,42.82,42.83,42.81,42.82,5200.0,33.4823,33.4901,33.4745,33.4823,5200.0
2011-06-14 12:35:00,42.82,42.83,42.81,42.83,8200.0,33.4823,33.4901,33.4745,33.4901,8200.0
2011-06-14 12:40:00,42.83,42.85,42.83,42.85,10000.0,33.4901,33.5057,33.4901,33.5057,10000.0
2011-06-14 12:45:00,42.85,42.86,42.84,42.85,5000.0,33.5057,33.5135,33.4979,33.5057,5000.0
2011-06-14 12:50:00,42.86,42.86,42.84,42.86,6200.0,33.5135,33.5135,33.4979,33.5135,6200.0
2011-06-14 12:55:00,42.87,42.91,42.85,42.89,10800.0,33.5214,33.5526,33.5057,33.537,10800.0
2011-06-14 13:00:00,42.89,42.9,42.87,42.87,6000.0,33.537,33.5448,33.5214,33.5214,6000.0
2011-06-14 13:05:00,42.87,42.9,42.87,42.89,6000.0,33.5214,33.5448,33.5214,33.537,6000.0
2011-06-14 13:10:00,42.89,42.9,42.87,42.9,6400.0,33.537,33.5448,33.5214,33.5448,6400.0
2011-06-14 13:15:00,42.9,42.91,42.85,42.87,7200.0,33.5448,33.5526,33.5057,33.5214,7200.0
2011-06-14 13:20:00,42.87,42.92,42.87,42.92,4000.0,33.5214,33.5605,33.5214,33.5605,4000.0
2011-06-14 13:25:00,42.91,42.93,42.9,42.92,3400.0,33.5526,33.5683,33.5448,33.5605,3400.0
2011-06-14 13:30:00,42.93,42.94,42.9,42.92,32200.0,33.5683,33.5761,33.5448,33.5605,32200.0
2011-06-14 13:35:00,42.92,42.94,42.88,42.92,13200.0,33.5605,33.5761,33.5292,33.5605,13200.0
2011-06-14 13:40:00,42.9,42.91,42.86,42.87,4800.0,33.5448,33.5526,33.5135,33.5214,4800.0
2011-06-14 13:45:00,42.88,42.88,42.79,42.82,11000.0,33.5292,33.5292,33.4588,33.4823,11000.0
2011-06-14 13:50:00,42.81,42.82,42.77,42.79,10000.0,33.4745,33.4823,33.4432,33.4588,10000.0
2011-06-14 13:55:00,42.77,42.79,42.74,42.76,11400.0,33.4432,33.4588,33.4197,33.4354,11400.0
2011-06-14 14:00:00,42.77,42.78,42.72,42.76,7200.0,33.4432,33.451,33.4041,33.4354,7200.0
2011-06-14 14:05:00,42.75,42.75,42.73,42.73,5600.0,33.4275,33.4275,33.4119,33.4119,5600.0
2011-06-14 14:10:00,42.74,42.76,42.74,42.74,5600.0,33.4197,33.4354,33.4197,33.4197,5600.0
2011-06-14 14:15:00,42.74,42.74,42.72,42.73,8000.0,33.4197,33.4197,33.4041,33.4119,8000.0
2011-06-14 14:20:00,42.72,42.74,42.7,42.74,9800.0,33.4041,33.4197,33.3884,33.4197,9800.0
2011-06-14 14:25:00,42.74,42.78,42.74,42.77,13200.0,33.4197,33.451,33.4197,33.4432,13200.0
2011-06-14 14:30:00,42.76,42.76,42.73,42.74,7600.0,33.4354,33.4354,33.4119,33.4197,7600.0
2011-06-14 14:35:00,42.74,42.77,42.73,42.76,9000.0,33.4197,33.4432,33.4119,33.4354,9000.0
2011-06-14 14:40:00,42.74,42.79,42.74,42.76,6000.0,33.4197,33.4588,33.4197,33.4354,6000.0
2011-06-14 14:45:00,42.77,42.82,42.77,42.82,9800.0,33.4432,33.4823,33.4432,33.4823,9800.0
2011-06-14 14:50:00,42.81,42.83,42.8,42.82,8600.0,33.4745,33.4901,33.4666,33.4823,8600.0
2011-06-14 14:55:00,42.82,42.84,42.8,42.83,9000.0,33.4823,33.4979,33.4666,33.4901,9000.0
2011-06-14 15:00:00,42.83,42.89,42.83,42.88,17600.0,33.4901,33.537,33.4901,33.5292,17600.0
2011-06-14 15:05:00,42.88,42.9,42.87,42.89,19000.0,33.5292,33.5448,33.5214,33.537,19000.0
2011-06-14 15:10:00,42.9,42.9,42.85,42.85,12000.0,33.5448,33.5448,33.5057,33.5057,12000.0
2011-06-14 15:15:00,42.85,42.89,42.85,42.88,12600.0,33.5057,33.537,33.5057,33.5292,12600.0
2011-06-14 15:20:00,42.86,42.87,42.82,42.83,15200.0,33.5135,33.5214,33.4823,33.4901,15200.0
2011-06-14 15:25:00,42.84,42.88,42.84,42.88,33600.0,33.4979,33.5292,33.4979,33.5292,33600.0
2011-06-14 15:30:00,42.88,42.88,42.83,42.84,24600.0,33.5292,33.5292,33.4901,33.4979,24600.0
2011-06-14 15:35:00,42.85,42.85,42.77,42.82,39200.0,33.5057,33.5057,33.4432,33.4823,39200.0
2011-06-14 15:40:00,42.82,42.86,42.8,42.83,31000.0,33.4823,33.5135,33.4666,33.4901,31000.0
2011-06-14 15:45:00,42.82,42.83,42.77,42.8,76200.0,33.4823,33.4901,33.4432,33.4666,76200.0
2011-06-14 15:50:00,42.79,42.79,42.72,42.74,38600.0,33.4588,33.4588,33.4041,33.4197,38600.0
2011-06-14 15:55:00,42.74,42.77,42.73,42.76,144200.0,33.4197,33.4432,33.4119,33.4354,144200.0
2011-06-15 09:30:00,42.23,42.27,42.13,42.22,56800.0,33.0209,33.0522,32.9427,33.0131,56800.0
2011-06-15 09:35:00,42.23,42.3,42.23,42.3,16600.0,33.0209,33.0757,33.0209,33.0757,16600.0
2011-06-15 09:40:00,42.27,42.42,42.17,42.42,20400.0,33.0522,33.1695,32.974,33.1695,20400.0
2011-06-15 09:45:00,42.41,42.46,42.28,42.32,26800.0,33.1617,33.2008,33.06,33.0913,26800.0
2011-06-15 09:50:00,42.3,42.45,42.3,42.43,64000.0,33.0757,33.193,33.0757,33.1773,64000.0
2011-06-15 09:55:00,42.44,42.48,42.4,42.44,19800.0,33.1851,33.2164,33.1539,33.1851,19800.0
2011-06-15 10:00:00,42.43,42.44,42.32,42.35,13600.0,33.1773,33.1851,33.0913,33.1148,13600.0
2011-06-15 10:05:00,42.37,42.39,42.32,42.38,10600.0,33.1304,33.146,33.0913,33.1382,10600.0
2011-06-15 10:10:00,42.37,42.39,42.35,42.36,14200.0,33.1304,33.146,33.1148,33.1226,14200.0
2011-06-15 10:15:00,42.35,42.35,42.25,42.25,25000.0,33.1148,33.1148,33.0366,33.0366,25000.0
2011-06-15 10:20:00,42.24,42.24,42.18,42.21,17400.0,33.0288,33.0288,32.9818,33.0053,17400.0
2011-06-15 10:25:00,42.2,42.21,42.13,42.13,11800.0,32.9975,33.0053,32.9427,32.9427,11800.0
2011-06-15 10:30:00,42.14,42.23,42.1,42.16,23400.0,32.9506,33.0209,32.9193,32.9662,23400.0
2011-06-15 10:35:00,42.13,42.15,42.08,42.13,14800.0,32.9427,32.9584,32.9036,32.9427,14800.0
2011-06-15 10:40:00,42.13,42.2,42.13,42.2,9400.0,32.9427,32.9975,32.9427,32.9975,9400.0
2011-06-15 10:45:00,42.22,42.29,42.22,42.29,10000.0,33.0131,33.0678,33.0131,33.0678,10000.0
2011-06-15 10:50:00,42.27,42.29,42.2,42.22,21000.0,33.0522,33.0678,32.9975,33.0131,21000.0
2011-06-15 10:55:00,42.22,42.25,42.2,42.22,9200.0,33.0131,33.0366,32.9975,33.0131,9200.0
2011-06-15 11:00:00,42.23,42.24,42.18,42.18,11400.0,33.0209,33.0288,32.9818,32.9818,11400.0
2011-06-15 11:05:00,42.18,42.21,42.15,42.21,15200.0,32.9818,33.0053,32.9584,33.0053,15200.0
2011-06-15 11:10:00,42.2,42.2,42.17,42.18,22200.0,32.9975,32.9975,32.974,32.9818,22200.0
2011-06-15 11:15:00,42.17,42.2,42.17,42.19,8800.0,32.974,32.9975,32.974,32.9897,8800.0
2011-06-15 11:20:00,42.19,42.22,42.16,42.16,19200.0,32.9897,33.0131,32.9662,32.9662,19200.0
2011-06-15 11:25:00,42.17,42.17,42.12,42.13,38400.0,32.974,32.974,32.9349,32.9427,38400.0
2011-06-15 11:30:00,42.14,42.14,42.04,42.04,27600.0,32.9506,32.9506,32.8724,32.8724,27600.0
2011-06-15 11:35:00,42.05,42.06,41.89,41.89,32800.0,32.8802,32.888,32.7551,32.7551,32800.0
2011-06-15 11:40:00,41.88,41.92,41.86,41.89,36400.0,32.7473,32.7785,32.7316,32.7551,36400.0
2011-06-15 11:45:00,41.87,41.89,41.8,41.81,34400.0,32.7394,32.7551,32.6847,32.6925,34400.0
2011-06-15 11:50:00,41.77,41.8,41.67,41.77,61800.0,32.6612,32.6847,32.5831,32.6612,61800.0
2011-06-15 11:55:00,41.77,41.79,41.73,41.79,29400.0,32.6612,32.6769,32.63,32.6769,29400.0
2011-06-15 12:00:00,41.77,41.91,41.77,41.9,42400.0,32.6612,32.7707,32.6612,32.7629,42400.0
2011-06-15 12:05:00,41.91,41.95,41.91,41.92,13600.0,32.7707,32.802,32.7707,32.7785,13600.0
2011-06-15 12:10:00,41.92,41.94,41.9,41.93,9600.0,32.7785,32.7942,32.7629,32.7864,9600.0
2011-06-15 12:15:00,41.91,41.93,41.78,41.79,18800.0,32.7707,32.7864,32.6691,32.6769,18800.0
2011-06-15 12:20:00,41.8,41.83,41.72,41.73,25200.0,32.6847,32.7082,32.6221,32.63,25200.0
2011-06-15 12:25:00,41.74,41.77,41.63,41.75,36600.0,32.6378,32.6612,32.5518,32.6456,36600.0
2011-06-15 12:30:00,41.75,41.85,41.74,41.85,41600.0,32.6456,32.7238,32.6378,32.7238,41600.0
2011-06-15 12:35:00,41.85,41.85,41.77,41.83,14600.0,32.7238,32.7238,32.6612,32.7082,14600.0
2011-06-15 12:40:00,41.84,41.91,41.84,41.9,10400.0,32.716,32.7707,32.716,32.7629,10400.0
2011-06-15 12:45:00,41.88,41.95,41.88,41.91,13800.0,32.7473,32.802,32.7473,32.7707,13800.0
2011-06-15 12:50:00,41.92,41.98,41.92,41.94,24200.0,32.7785,32.8255,32.7785,32.7942,24200.0
2011-06-15 12:55:00,41.94,41.96,41.92,41.95,64800.0,32.7942,32.8098,32.7785,32.802,64800.0
2011-06-15 13:00:00,41.95,41.97,41.92,41.96,35600.0,32.802,32.8176,32.7785,32.8098,35600.0
2011-06-15 13:05:00,41.94,41.97,41.92,41.93,42600.0,32.7942,32.8176,32.7785,32.7864,42600.0
2011-06-15 13:10:00,41.93,41.99,41.92,41.97,30400.0,32.7864,32.8333,32.7785,32.8176,30400.0
2011-06-15 13:15:00,41.98,41.98,41.93,41.93,12800.0,32.8255,32.8255,32.7864,32.7864,12800.0
2011-06-15 13:20:00,41.93,41.97,41.92,41.95,35200.0,32.7864,32.8176,32.7785,32.802,35200.0
2011-06-15 13:25:00,41.97,42.02,41.95,41.97,10000.0,32.8176,32.8567,32.802,32.8176,10000.0
2011-06-15 13:30:00,41.98,41.99,41.93,41.93,9600.0,32.8255,32.8333,32.7864,32.7864,9600.0
2011-06-15 13:35:00,41.95,41.95,41.85,41.88,18400.0,32.802,32.802,32.7238,32.7473,18400.0
2011-06-15 13:40:00,41.88,41.98,41.88,41.94,11400.0,32.7473,32.8255,32.7473,32.7942,11400.0
2011-06-15 13:45:00,41.95,41.96,41.89,41.95,9600.0,32.802,32.8098,32.7551,32.802,9600.0
2011-06-15 13:50:00,41.96,41.96,41.91,41.91,7400.0,32.8098,32.8098,32.7707,32.7707,7400.0
2011-06-15 13:55:00,41.93,42.04,41.91,42.0,16400.0,32.7864,32.8724,32.7707,32.8411,16400.0
2011-06-15 14:00:00,42.0,42.09,42.0,42.09,21000.0,32.8411,32.9115,32.8411,32.9115,21000.0
2011-06-15 14:05:00,42.08,42.21,42.08,42.16,28600.0,32.9036,33.0053,32.9036,32.9662,28600.0
2011-06-15 14:10:00,42.14,42.15,42.09,42.1,8600.0,32.9506,32.9584,32.9115,32.9193,8600.0
2011-06-15 14:15:00,42.13,42.13,42.04,42.05,11200.0,32.9427,32.9427,32.8724,32.8802,11200.0
2011-06-15 14:20:00,42.05,42.05,41.96,41.96,21400.0,32.8802,32.8802,32.8098,32.8098,21400.0
2011-06-15 14:25:00,41.96,41.97,41.9,41.9,13600.0,32.8098,32.8176,32.7629,32.7629,13600.0
2011-06-15 14:30:00,41.89,42.07,41.89,42.05,20600.0,32.7551,32.8958,32.7551,32.8802,20600.0
2011-06-15 14:35:00,42.06,42.1,42.06,42.09,13800.0,32.888,32.9193,32.888,32.9115,13800.0
2011-06-15 14:40:00,42.09,42.09,42.02,42.03,13600.0,32.9115,32.9115,32.8567,32.8645,13600.0
2011-06-15 14:45:00,42.02,42.1,41.91,42.06,32000.0,32.8567,32.9193,32.7707,32.888,32000.0
2011-06-15 14:50:00,42.04,42.07,41.97,42.01,32600.0,32.8724,32.8958,32.8176,32.8489,32600.0
2011-06-15 14:55:00,42.02,42.02,41.97,41.97,13800.0,32.8567,32.8567,32.8176,32.8176,13800.0
2011-06-15 15:00:00,41.96,42.01,41.92,41.93,23200.0,32.8098,32.8489,32.7785,32.7864,23200.0
2011-06-15 15:05:00,41.93,41.95,41.88,41.91,19800.0,32.7864,32.802,32.7473,32.7707,19800.0
2011-06-15 15:10:00,41.9,41.93,41.87,41.91,20000.0,32.7629,32.7864,32.7394,32.7707,20000.0
2011-06-15 15:15:00,41.94,41.95,41.89,41.93,28800.0,32.7942,32.802,32.7551,32.7864,28800.0
2011-06-15 15:20:00,41.92,42.0,41.89,41.95,75400.0,32.7785,32.8411,32.7551,32.802,75400.0
2011-06-15 15:25:00,41.97,42.09,41.95,42.06,71000.0,32.8176,32.9115,32.802,32.888,71000.0
2011-06-15 15:30:00,42.05,42.08,42.01,42.04,98200.0,32.8802,32.9036,32.8489,32.8724,98200.0
2011-06-15 15:35:00,42.04,42.08,42.02,42.06,70200.0,32.8724,32.9036,32.8567,32.888,70200.0
2011-06-15 15:40:00,42.06,42.08,42.05,42.07,38200.0,32.888,32.9036,32.8802,32.8958,38200.0
2011-06-15 15:45:00,42.07,42.13,42.03,42.03,74800.0,32.8958,32.9427,32.8645,32.8645,74800.0
2011-06-15 15:50:00,42.03,42.07,42.0,42.07,51800.0,32.8645,32.8958,32.8411,32.8958,51800.0
2011-06-15 15:55:00,42.08,42.08,41.99,41.99,101200.0,32.9036,32.9036,32.8333,32.8333,101200.0
2011-06-16 09:30:00,41.86,42.02,41.81,41.85,34600.0,32.7316,32.8567,32.6925,32.7238,34600.0
2011-06-16 09:35:00,41.88,42.08,41.88,42.08,20600.0,32.7473,32.9036,32.7473,32.9036,20600.0
2011-06-16 09:40:00,42.06,42.06,41.96,41.98,10600.0,32.888,32.888,32.8098,32.8255,10600.0
2011-06-16 09:45:00,41.98,42.06,41.97,42.04,28000.0,32.8255,32.888,32.8176,32.8724,28000.0
2011-06-16 09:50:00,42.04,42.08,42.01,42.05,10600.0,32.8724,32.9036,32.8489,32.8802,10600.0
2011-06-16 09:55:00,42.04,42.04,41.84,41.84,12200.0,32.8724,32.8724,32.716,32.716,12200.0
2011-06-16 10:00:00,41.83,41.83,41.59,41.8,56600.0,32.7082,32.7082,32.5205,32.6847,56600.0
2011-06-16 10:05:00,41.83,41.92,41.81,41.86,15800.0,32.7082,32.7785,32.6925,32.7316,15800.0
2011-06-16 10:10:00,41.88,42.1,41.83,42.09,15200.0,32.7473,32.9193,32.7082,32.9115,15200.0
2011-06-16 10:15:00,42.11,42.12,42.0,42.03,9200.0,32.9271,32.9349,32.8411,32.8645,9200.0
2011-06-16 10:20:00,42.04,42.1,42.02,42.1,13200.0,32.8724,32.9193,32.8567,32.9193,13200.0
2011-06-16 10:25:00,42.09,42.1,41.95,41.96,14800.0,32.9115,32.9193,32.802,32.8098,14800.0
2011-06-16 10:30:00,41.99,42.01,41.94,41.97,19400.0,32.8333,32.8489,32.7942,32.8176,19400.0
2011-06-16 10:35:00,41.95,42.1,41.94,42.09,15200.0,32.802,32.9193,32.7942,32.9115,15200.0
2011-06-16 10:40:00,42.1,42.18,42.08,42.18,11800.0,32.9193,32.9818,32.9036,32.9818,11800.0
2011-06-16 10:45:00,42.19,42.29,42.17,42.29,33200.0,32.9897,33.0678,32.974,33.0678,33200.0
2011-06-16 10:50:00,42.3,42.34,42.29,42.3,36400.0,33.0757,33.1069,33.0678,33.0757,36400.0
2011-06-16 10:55:00,42.32,42.33,42.24,42.26,15200.0,33.0913,33.0991,33.0288,33.0444,15200.0
2011-06-16 11:00:00,42.26,42.26,42.13,42.16,45400.0,33.0444,33.0444,32.9427,32.9662,45400.0
2011-06-16 11:05:00,42.16,42.18,42.11,42.17,27200.0,32.9662,32.9818,32.9271,32.974,27200.0
2011-06-16 11:10:00,42.15,42.2,42.13,42.15,28600.0,32.9584,32.9975,32.9427,32.9584,28600.0
2011-06-16 11:15:00,42.16,42.28,42.11,42.28,30400.0,32.9662,33.06,32.9271,33.06,30400.0
2011-06-16 11:20:00,42.3,42.33,42.19,42.22,28800.0,33.0757,33.0991,32.9897,33.0131,28800.0
2011-06-16 11:25:00,42.22,42.27,42.22,42.24,25600.0,33.0131,33.0522,33.0131,33.0288,25600.0
2011-06-16 11:30:00,42.25,42.3,42.22,42.25,17600.0,33.0366,33.0757,33.0131,33.0366,17600.0
2011-06-16 11:35:00,42.24,42.28,42.22,42.23,13800.0,33.0288,33.06,33.0131,33.0209,13800.0
2011-06-16 11:40:00,42.21,42.22,42.13,42.13,21200.0,33.0053,33.0131,32.9427,32.9427,21200.0
2011-06-16 11:45:00,42.13,42.2,42.13,42.15,9800.0,32.9427,32.9975,32.9427,32.9584,9800.0
2011-06-16 11:50:00,42.14,42.17,42.1,42.13,11200.0,32.9506,32.974,32.9193,32.9427,11200.0
2011-06-16 11:55:00,42.12,42.13,42.07,42.1,10200.0,32.9349,32.9427,32.8958,32.9193,10200.0
2011-06-16 12:00:00,42.1,42.21,42.1,42.21,10800.0,32.9193,33.0053,32.9193,33.0053,10800.0
2011-06-16 12:05:00,42.21,42.23,42.2,42.2,11800.0,33.0053,33.0209,32.9975,32.9975,11800.0
2011-06-16 12:10:00,42.2,42.22,42.15,42.16,20200.0,32.9975,33.0131,32.9584,32.9662,20200.0
2011-06-16 12:15:00,42.17,42.17,42.12,42.13,15600.0,32.974,32.974,32.9349,32.9427,15600.0
2011-06-16 12:20:00,42.13,42.18,42.13,42.16,11200.0,32.9427,32.9818,32.9427,32.9662,11200.0
2011-06-16 12:25:00,42.16,42.2,42.12,42.2,13800.0,32.9662,32.9975,32.9349,32.9975,13800.0
2011-06-16 12:30:00,42.22,42.22,42.16,42.21,26800.0,33.0131,33.0131,32.9662,33.0053,26800.0
2011-06-16 12:35:00,42.21,42.24,42.21,42.23,28600.0,33.0053,33.0288,33.0053,33.0209,28600.0
2011-06-16 12:40:00,42.23,42.3,42.23,42.27,35000.0,33.0209,33.0757,33.0209,33.0522,35000.0
2011-06-16 12:45:00,42.26,42.27,42.22,42.27,23200.0,33.0444,33.0522,33.0131,33.0522,23200.0
2011-06-16 12:50:00,42.26,42.28,42.24,42.27,14000.0,33.0444,33.06,33.0288,33.0522,14000.0
2011-06-16 12:55:00,42.27,42.27,42.22,42.22,20200.0,33.0522,33.0522,33.0131,33.0131,20200.0
2011-06-16 13:00:00,42.23,42.23,42.11,42.17,81400.0,33.0209,33.0209,32.9271,32.974,81400.0
2011-06-16 13:05:00,42.16,42.16,42.1,42.13,13800.0,32.9662,32.9662,32.9193,32.9427,13800.0
2011-06-16 13:10:00,42.11,42.15,42.1,42.13,12400.0,32.9271,32.9584,32.9193,32.9427,12400.0
2011-06-16 13:15:00,42.12,42.16,42.08,42.12,23600.0,32.9349,32.9662,32.9036,32.9349,23600.0
2011-06-16 13:20:00,42.12,42.13,42.08,42.13,19600.0,32.9349,32.9427,32.9036,32.9427,19600.0
2011-06-16 13:25:00,42.12,42.12,42.06,42.06,7600.0,32.9349,32.9349,32.888,32.888,7600.0
2011-06-16 13:30:00,42.06,42.06,41.98,42.01,11000.0,32.888,32.888,32.8255,32.8489,11000.0
2011-06-16 13:35:00,42.0,42.02,41.93,41.93,7800.0,32.8411,32.8567,32.7864,32.7864,7800.0
2011-06-16 13:40:00,41.92,41.93,41.83,41.83,22200.0,32.7785,32.7864,32.7082,32.7082,22200.0
2011-06-16 13:45:00,41.84,41.87,41.83,41.86,16200.0,32.716,32.7394,32.7082,32.7316,16200.0
2011-06-16 13:50:00,41.86,41.89,41.82,41.82,17800.0,32.7316,32.7551,32.7003,32.7003,17800.0
2011-06-16 13:55:00,41.81,41.82,41.74,41.74,21600.0,32.6925,32.7003,32.6378,32.6378,21600.0
2011-06-16 14:00:00,41.72,41.73,41.65,41.73,46000.0,32.6221,32.63,32.5674,32.63,46000.0
2011-06-16 14:05:00,41.73,41.73,41.66,41.73,17200.0,32.63,32.63,32.5752,32.63,17200.0
2011-06-16 14:10:00,41.71,41.71,41.62,41.64,18400.0,32.6143,32.6143,32.544,32.5596,18400.0
2011-06-16 14:15:00,41.62,41.66,41.6,41.63,8400.0,32.544,32.5752,32.5283,32.5518,8400.0
2011-06-16 14:20:00,41.63,41.67,41.62,41.62,25000.0,32.5518,32.5831,32.544,32.544,25000.0
2011-06-16 14:25:00,41.63,41.8,41.63,41.75,44400.0,32.5518,32.6847,32.5518,32.6456,44400.0
2011-06-16 14:30:00,41.74,41.76,41.69,41.69,37800.0,32.6378,32.6534,32.5987,32.5987,37800.0
2011-06-16 14:35:00,41.68,41.69,41.51,41.55,45200.0,32.5909,32.5987,32.4579,32.4892,45200.0
2011-06-16 14:40:00,41.56,41.63,41.54,41.54,26800.0,32.497,32.5518,32.4814,32.4814,26800.0
2011-06-16 14:45:00,41.52,41.52,41.38,41.38,50600.0,32.4658,32.4658,32.3563,32.3563,50600.0
2011-06-16 14:50:00,41.39,41.52,41.38,41.49,34400.0,32.3641,32.4658,32.3563,32.4423,34400.0
2011-06-16 14:55:00,41.5,41.62,41.49,41.61,32800.0,32.4501,32.544,32.4423,32.5361,32800.0
2011-06-16 15:00:00,41.62,41.65,41.6,41.63,31400.0,32.544,32.5674,32.5283,32.5518,31400.0
2011-06-16 15:05:00,41.65,41.74,41.63,41.74,18200.0,32.5674,32.6378,32.5518,32.6378,18200.0
2011-06-16 15:10:00,41.74,41.83,41.74,41.83,37800.0,32.6378,32.7082,32.6378,32.7082,37800.0
2011-06-16 15:15:00,41.82,41.83,41.79,41.82,34800.0,32.7003,32.7082,32.6769,32.7003,34800.0
2011-06-16 15:20:00,41.83,41.88,41.82,41.87,52600.0,32.7082,32.7473,32.7003,32.7394,52600.0
2011-06-16 15:25:00,41.87,41.93,41.85,41.92,58400.0,32.7394,32.7864,32.7238,32.7785,58400.0
2011-06-16 15:30:00,41.92,42.04,41.91,42.03,67200.0,32.7785,32.8724,32.7707,32.8645,67200.0
2011-06-16 15:35:00,42.02,42.1,42.02,42.07,65200.0,32.8567,32.9193,32.8567,32.8958,65200.0
2011-06-16 15:40:00,42.06,42.08,41.97,41.98,71600.0,32.888,32.9036,32.8176,32.8255,71600.0
2011-06-16 15:45:00,41.98,42.08,41.98,42.06,104400.0,32.8255,32.9036,32.8255,32.888,104400.0
2011-06-16 15:50:00,42.06,42.08,42.04,42.08,95000.0,32.888,32.9036,32.8724,32.9036,95000.0
2011-06-16 15:55:00,42.08,42.12,42.04,42.05,125200.0,32.9036,32.9349,32.8724,32.8802,125200.0
2011-06-17 09:30:00,42.36,42.59,42.36,42.57,277600.0,33.1226,33.3024,33.1226,33.2868,277600.0
2011-06-17 09:35:00,42.58,42.63,42.46,42.46,42200.0,33.2946,33.3337,33.2008,33.2008,42200.0
2011-06-17 09:40:00,42.46,42.52,42.36,42.45,59000.0,33.2008,33.2477,33.1226,33.193,59000.0
2011-06-17 09:45:00,42.47,42.59,42.47,42.52,29600.0,33.2086,33.3024,33.2086,33.2477,29600.0
2011-06-17 09:50:00,42.53,42.54,42.47,42.47,21800.0,33.2555,33.2633,33.2086,33.2086,21800.0
2011-06-17 09:55:00,42.43,42.54,42.43,42.46,27400.0,33.1773,33.2633,33.1773,33.2008,27400.0
2011-06-17 10:00:00,42.46,42.58,42.46,42.58,54400.0,33.2008,33.2946,33.2008,33.2946,54400.0
2011-06-17 10:05:00,42.57,42.6,42.48,42.49,29000.0,33.2868,33.3102,33.2164,33.2242,29000.0
2011-06-17 10:10:00,42.51,42.52,42.45,42.46,16000.0,33.2399,33.2477,33.193,33.2008,16000.0
2011-06-17 10:15:00,42.45,42.5,42.35,42.35,64000.0,33.193,33.2321,33.1148,33.1148,64000.0
2011-06-17 10:20:00,42.35,42.4,42.23,42.23,33600.0,33.1148,33.1539,33.0209,33.0209,33600.0
2011-06-17 10:25:00,42.23,42.26,42.15,42.2,28800.0,33.0209,33.0444,32.9584,32.9975,28800.0
2011-06-17 10:30:00,42.22,42.3,42.2,42.24,27200.0,33.0131,33.0757,32.9975,33.0288,27200.0
2011-06-17 10:35:00,42.24,42.34,42.2,42.33,18000.0,33.0288,33.1069,32.9975,33.0991,18000.0
2011-06-17 10:40:00,42.35,42.38,42.29,42.34,31800.0,33.1148,33.1382,33.0678,33.1069,31800.0
2011-06-17 10:45:00,42.37,42.49,42.34,42.47,10600.0,33.1304,33.2242,33.1069,33.2086,10600.0
2011-06-17 10:50:00,42.49,42.51,42.4,42.4,27200.0,33.2242,33.2399,33.1539,33.1539,27200.0
2011-06-17 10:55:00,42.4,42.41,42.35,42.35,16000.0,33.1539,33.1617,33.1148,33.1148,16000.0
2011-06-17 11:00:00,42.35,42.38,42.2,42.2,18400.0,33.1148,33.1382,32.9975,32.9975,18400.0
2011-06-17 11:05:00,42.23,42.32,42.22,42.27,14400.0,33.0209,33.0913,33.0131,33.0522,14400.0
2011-06-17 11:10:00,42.3,42.4,42.29,42.4,9400.0,33.0757,33.1539,33.0678,33.1539,9400.0
2011-06-17 11:15:00,42.41,42.45,42.37,42.43,19000.0,33.1617,33.193,33.1304,33.1773,19000.0
2011-06-17 11:20:00,42.44,42.54,42.44,42.51,41600.0,33.1851,33.2633,33.1851,33.2399,41600.0
2011-06-17 11:25:00,42.52,42.54,42.48,42.54,12000.0,33.2477,33.2633,33.2164,33.2633,12000.0
2011-06-17 11:30:00,42.55,42.56,42.44,42.46,39000.0,33.2712,33.279,33.1851,33.2008,39000.0
2011-06-17 11:35:00,42.47,42.47,42.41,42.41,13000.0,33.2086,33.2086,33.1617,33.1617,13000.0
2011-06-17 11:40:00,42.4,42.47,42.4,42.45,20200.0,33.1539,33.2086,33.1539,33.193,20200.0
2011-06-17 11:45:00,42.44,42.49,42.41,42.47,18200.0,33.1851,33.2242,33.1617,33.2086,18200.0
2011-06-17 11:50:00,42.46,42.47,42.4,42.43,25800.0,33.2008,33.2086,33.1539,33.1773,25800.0
2011-06-17 11:55:00,42.43,42.49,42.42,42.45,9800.0,33.1773,33.2242,33.1695,33.193,9800.0
2011-06-17 12:00:00,42.44,42.46,42.39,42.39,13800.0,33.1851,33.2008,33.146,33.146,13800.0
2011-06-17 12:05:00,42.38,42.44,42.38,42.43,14600.0,33.1382,33.1851,33.1382,33.1773,14600.0
2011-06-17 12:10:00,42.42,42.44,42.41,42.42,11400.0,33.1695,33.1851,33.1617,33.1695,11400.0
2011-06-17 12:15:00,42.42,42.42,42.36,42.36,9400.0,33.1695,33.1695,33.1226,33.1226,9400.0
2011-06-17 12:20:00,42.35,42.36,42.24,42.24,10600.0,33.1148,33.1226,33.0288,33.0288,10600.0
2011-06-17 12:25:00,42.26,42.3,42.24,42.27,8400.0,33.0444,33.0757,33.0288,33.0522,8400.0
2011-06-17 12:30:00,42.27,42.3,42.22,42.22,9600.0,33.0522,33.0757,33.0131,33.0131,9600.0
2011-06-17 12:35:00,42.21,42.27,42.2,42.22,18000.0,33.0053,33.0522,32.9975,33.0131,18000.0
2011-06-17 12:40:00,42.22,42.23,42.19,42.23,18000.0,33.0131,33.0209,32.9897,33.0209,18000.0
2011-06-17 12:45:00,42.22,42.24,42.21,42.23,7800.0,33.0131,33.0288,33.0053,33.0209,7800.0
2011-06-17 12:50:00,42.22,42.22,42.15,42.15,26600.0,33.0131,33.0131,32.9584,32.9584,26600.0
2011-06-17 12:55:00,42.15,42.23,42.15,42.23,11200.0,32.9584,33.0209,32.9584,33.0209,11200.0
2011-06-17 13:00:00,42.23,42.25,42.21,42.22,29400.0,33.0209,33.0366,33.0053,33.0131,29400.0
2011-06-17 13:05:00,42.23,42.3,42.22,42.29,42000.0,33.0209,33.0757,33.0131,33.0678,42000.0
2011-06-17 13:10:00,42.29,42.3,42.26,42.28,22000.0,33.0678,33.0757,33.0444,33.06,22000.0
2011-06-17 13:15:00,42.28,42.29,42.21,42.23,22600.0,33.06,33.0678,33.0053,33.0209,22600.0
2011-06-17 13:20:00,42.21,42.27,42.21,42.24,20000.0,33.0053,33.0522,33.0053,33.0288,20000.0
2011-06-17 13:25:00,42.24,42.29,42.23,42.29,10400.0,33.0288,33.0678,33.0209,33.0678,10400.0
2011-06-17 13:30:00,42.3,42.37,42.29,42.35,17600.0,33.0757,33.1304,33.0678,33.1148,17600.0
2011-06-17 13:35:00,42.37,42.4,42.34,42.38,19000.0,33.1304,33.1539,33.1069,33.1382,19000.0
2011-06-17 13:40:00,42.4,42.42,42.34,42.35,28600.0,33.1539,33.1695,33.1069,33.1148,28600.0
2011-06-17 13:45:00,42.34,42.35,42.3,42.35,15400.0,33.1069,33.1148,33.0757,33.1148,15400.0
2011-06-17 13:50:00,42.35,42.37,42.3,42.33,19800.0,33.1148,33.1304,33.0757,33.0991,19800.0
2011-06-17 13:55:00,42.33,42.38,42.31,42.38,15000.0,33.0991,33.1382,33.0835,33.1382,15000.0
2011-06-17 14:00:00,42.37,42.41,42.34,42.37,26600.0,33.1304,33.1617,33.1069,33.1304,26600.0
2011-06-17 14:05:00,42.38,42.41,42.35,42.38,19600.0,33.1382,33.1617,33.1148,33.1382,19600.0
2011-06-17 14:10:00,42.38,42.39,42.35,42.38,17200.0,33.1382,33.146,33.1148,33.1382,17200.0
2011-06-17 14:15:00,42.4,42.47,42.38,42.43,58600.0,33.1539,33.2086,33.1382,33.1773,58600.0
2011-06-17 14:20:00,42.44,42.5,42.44,42.47,19000.0,33.1851,33.2321,33.1851,33.2086,19000.0
2011-06-17 14:25:00,42.48,42.58,42.48,42.58,20800.0,33.2164,33.2946,33.2164,33.2946,20800.0
2011-06-17 14:30:00,42.58,42.6,42.52,42.52,23200.0,33.2946,33.3102,33.2477,33.2477,23200.0
2011-06-17 14:35:00,42.52,42.54,42.49,42.52,93800.0,33.2477,33.2633,33.2242,33.2477,93800.0
2011-06-17 14:40:00,42.5,42.52,42.45,42.45,25800.0,33.2321,33.2477,33.193,33.193,25800.0
2011-06-17 14:45:00,42.47,42.49,42.44,42.49,37800.0,33.2086,33.2242,33.1851,33.2242,37800.0
2011-06-17 14:50:00,42.47,42.53,42.47,42.49,21600.0,33.2086,33.2555,33.2086,33.2242,21600.0
2011-06-17 14:55:00,42.49,42.54,42.47,42.5,34400.0,33.2242,33.2633,33.2086,33.2321,34400.0
2011-06-17 15:00:00,42.5,42.52,42.49,42.51,53800.0,33.2321,33.2477,33.2242,33.2399,53800.0
2011-06-17 15:05:00,42.51,42.52,42.48,42.48,23600.0,33.2399,33.2477,33.2164,33.2164,23600.0
2011-06-17 15:10:00,42.48,42.49,42.44,42.46,37600.0,33.2164,33.2242,33.1851,33.2008,37600.0
2011-06-17 15:15:00,42.45,42.46,42.31,42.35,75400.0,33.193,33.2008,33.0835,33.1148,75400.0
2011-06-17 15:20:00,42.35,42.36,42.32,42.35,46400.0,33.1148,33.1226,33.0913,33.1148,46400.0
2011-06-17 15:25:00,42.35,42.37,42.31,42.33,48200.0,33.1148,33.1304,33.0835,33.0991,48200.0
2011-06-17 15:30:00,42.34,42.35,42.32,42.34,33600.0,33.1069,33.1148,33.0913,33.1069,33600.0
2011-06-17 15:35:00,42.33,42.43,42.31,42.38,58600.0,33.0991,33.1773,33.0835,33.1382,58600.0
2011-06-17 15:40:00,42.37,42.43,42.37,42.39,84800.0,33.1304,33.1773,33.1304,33.146,84800.0
2011-06-17 15:45:00,42.41,42.46,42.38,42.42,89600.0,33.1617,33.2008,33.1382,33.1695,89600.0
2011-06-17 15:50:00,42.42,42.42,42.35,42.41,70800.0,33.1695,33.1695,33.1148,33.1617,70800.0
2011-06-17 15:55:00,42.41,42.42,42.33,42.37,164800.0,33.1617,33.1695,33.0991,33.1304,164800.0
2011-06-20 09:30:00,42.24,42.4,42.2,42.35,31600.0,33.0288,33.1539,32.9975,33.1148,31600.0
2011-06-20 09:35:00,42.38,42.42,42.28,42.28,18000.0,33.1382,33.1695,33.06,33.06,18000.0
2011-06-20 09:40:00,42.31,42.57,42.29,42.51,27800.0,33.0835,33.2868,33.0678,33.2399,27800.0
2011-06-20 09:45:00,42.51,42.54,42.45,42.54,35800.0,33.2399,33.2633,33.193,33.2633,35800.0
2011-06-20 09:50:00,42.54,42.66,42.54,42.61,61400.0,33.2633,33.3572,33.2633,33.3181,61400.0
2011-06-20 09:55:00,42.61,42.68,42.61,42.66,22800.0,33.3181,33.3728,33.3181,33.3572,22800.0
2011-06-20 10:00:00,42.67,42.72,42.57,42.57,28000.0,33.365,33.4041,33.2868,33.2868,28000.0
2011-06-20 10:05:00,42.57,42.6,42.46,42.46,54400.0,33.2868,33.3102,33.2008,33.2008,54400.0
2011-06-20 10:10:00,42.46,42.47,42.38,42.38,40200.0,33.2008,33.2086,33.1382,33.1382,40200.0
2011-06-20 10:15:00,42.38,42.44,42.31,42.42,27800.0,33.1382,33.1851,33.0835,33.1695,27800.0
2011-06-20 10:20:00,42.42,42.46,42.37,42.38,12000.0,33.1695,33.2008,33.1304,33.1382,12000.0
2011-06-20 10:25:00,42.37,42.49,42.35,42.49,13000.0,33.1304,33.2242,33.1148,33.2242,13000.0
2011-06-20 10:30:00,42.49,42.54,42.46,42.5,14600.0,33.2242,33.2633,33.2008,33.2321,14600.0
2011-06-20 10:35:00,42.5,42.55,42.49,42.54,7800.0,33.2321,33.2712,33.2242,33.2633,7800.0
2011-06-20 10:40:00,42.53,42.61,42.53,42.59,6600.0,33.2555,33.3181,33.2555,33.3024,6600.0
2011-06-20 10:45:00,42.59,42.62,42.56,42.6,13600.0,33.3024,33.3259,33.279,33.3102,13600.0
2011-06-20 10:50:00,42.59,42.6,42.54,42.56,14200.0,33.3024,33.3102,33.2633,33.279,14200.0
2011-06-20 10:55:00,42.56,42.58,42.5,42.55,21800.0,33.279,33.2946,33.2321,33.2712,21800.0
2011-06-20 11:00:00,42.57,42.57,42.49,42.52,9400.0,33.2868,33.2868,33.2242,33.2477,9400.0
2011-06-20 11:05:00,42.5,42.52,42.45,42.45,19000.0,33.2321,33.2477,33.193,33.193,19000.0
2011-06-20 11:10:00,42.46,42.51,42.45,42.46,8800.0,33.2008,33.2399,33.193,33.2008,8800.0
2011-06-20 11:15:00,42.47,42.48,42.44,42.48,15800.0,33.2086,33.2164,33.1851,33.2164,15800.0
2011-06-20 11:20:00,42.48,42.65,42.48,42.65,20200.0,33.2164,33.3493,33.2164,33.3493,20200.0
2011-06-20 11:25:00,42.63,42.67,42.63,42.64,9800.0,33.3337,33.365,33.3337,33.3415,9800.0
2011-06-20 11:30:00,42.63,42.68,42.59,42.6,42000.0,33.3337,33.3728,33.3024,33.3102,42000.0
2011-06-20 11:35:00,42.59,42.6,42.57,42.59,7800.0,33.3024,33.3102,33.2868,33.3024,7800.0
2011-06-20 11:40:00,42.59,42.67,42.59,42.67,11800.0,33.3024,33.365,33.3024,33.365,11800.0
2011-06-20 11:45:00,42.66,42.7,42.66,42.67,7400.0,33.3572,33.3884,33.3572,33.365,7400.0
2011-06-20 11:50:00,42.69,42.7,42.64,42.66,8400.0,33.3806,33.3884,33.3415,33.3572,8400.0
2011-06-20 11:55:00,42.67,42.72,42.67,42.71,5800.0,33.365,33.4041,33.365,33.3963,5800.0
2011-06-20 12:00:00,42.73,42.78,42.71,42.73,15800.0,33.4119,33.451,33.3963,33.4119,15800.0
2011-06-20 12:05:00,42.74,42.76,42.68,42.68,7600.0,33.4197,33.4354,33.3728,33.3728,7600.0
2011-06-20 12:10:00,42.68,42.69,42.66,42.66,8400.0,33.3728,33.3806,33.3572,33.3572,8400.0
2011-06-20 12:15:00,42.66,42.71,42.66,42.71,5000.0,33.3572,33.3963,33.3572,33.3963,5000.0
2011-06-20 12:20:00,42.7,42.7,42.63,42.67,12400.0,33.3884,33.3884,33.3337,33.365,12400.0
2011-06-20 12:25:00,42.68,42.74,42.68,42.74,7400.0,33.3728,33.4197,33.3728,33.4197,7400.0
2011-06-20 12:30:00,42.74,42.74,42.69,42.71,11200.0,33.4197,33.4197,33.3806,33.3963,11200.0
2011-06-20 12:35:00,42.72,42.72,42.69,42.7,7400.0,33.4041,33.4041,33.3806,33.3884,7400.0
2011-06-20 12:40:00,42.7,42.71,42.68,42.71,10600.0,33.3884,33.3963,33.3728,33.3963,10600.0
2011-06-20 12:45:00,42.71,42.73,42.71,42.73,5400.0,33.3963,33.4119,33.3963,33.4119,5400.0
2011-06-20 12:50:00,42.72,42.74,42.63,42.63,19200.0,33.4041,33.4197,33.3337,33.3337,19200.0
2011-06-20 12:55:00,42.63,42.67,42.62,42.63,16600.0,33.3337,33.365,33.3259,33.3337,16600.0
2011-06-20 13:00:00,42.63,42.65,42.62,42.63,12400.0,33.3337,33.3493,33.3259,33.3337,12400.0
2011-06-20 13:05:00,42.61,42.67,42.59,42.67,12200.0,33.3181,33.365,33.3024,33.365,12200.0
2011-06-20 13:10:00,42.66,42.67,42.64,42.65,9200.0,33.3572,33.365,33.3415,33.3493,9200.0
2011-06-20 13:15:00,42.66,42.67,42.65,42.65,6400.0,33.3572,33.365,33.3493,33.3493,6400.0
2011-06-20 13:20:00,42.67,42.67,42.65,42.66,4800.0,33.365,33.365,33.3493,33.3572,4800.0
2011-06-20 13:25:00,42.68,42.69,42.65,42.67,8800.0,33.3728,33.3806,33.3493,33.365,8800.0
2011-06-20 13:30:00,42.66,42.69,42.65,42.69,8200.0,33.3572,33.3806,33.3493,33.3806,8200.0
2011-06-20 13:35:00,42.69,42.71,42.67,42.68,5800.0,33.3806,33.3963,33.365,33.3728,5800.0
2011-06-20 13:40:00,42.68,42.7,42.64,42.65,10200.0,33.3728,33.3884,33.3415,33.3493,10200.0
2011-06-20 13:45:00,42.65,42.65,42.57,42.57,16600.0,33.3493,33.3493,33.2868,33.2868,16600.0
2011-06-20 13:50:00,42.59,42.62,42.59,42.6,9800.0,33.3024,33.3259,33.3024,33.3102,9800.0
2011-06-20 13:55:00,42.59,42.6,42.58,42.6,12600.0,33.3024,33.3102,33.2946,33.3102,12600.0
2011-06-20 14:00:00,42.6,42.65,42.6,42.62,14400.0,33.3102,33.3493,33.3102,33.3259,14400.0
2011-06-20 14:05:00,42.62,42.67,42.62,42.66,14400.0,33.3259,33.365,33.3259,33.3572,14400.0
2011-06-20 14:10:00,42.66,42.66,42.63,42.63,6800.0,33.3572,33.3572,33.3337,33.3337,6800.0
2011-06-20 14:15:00,42.65,42.68,42.62,42.68,13400.0,33.3493,33.3728,33.3259,33.3728,13400.0
2011-06-20 14:20:00,42.68,42.69,42.6,42.63,13000.0,33.3728,33.3806,33.3102,33.3337,13000.0
2011-06-20 14:25:00,42.63,42.63,42.6,42.62,5600.0,33.3337,33.3337,33.3102,33.3259,5600.0
2011-06-20 14:30:00,42.63,42.7,42.63,42.7,14400.0,33.3337,33.3884,33.3337,33.3884,14400.0
2011-06-20 14:35:00,42.7,42.74,42.7,42.74,13600.0,33.3884,33.4197,33.3884,33.4197,13600.0
2011-06-20 14:40:00,42.74,42.75,42.7,42.75,6200.0,33.4197,33.4275,33.3884,33.4275,6200.0
2011-06-20 14:45:00,42.76,42.87,42.75,42.81,26600.0,33.4354,33.5214,33.4275,33.4745,26600.0
2011-06-20 14:50:00,42.81,42.85,42.76,42.76,18600.0,33.4745,33.5057,33.4354,33.4354,18600.0
2011-06-20 14:55:00,42.77,42.8,42.77,42.79,11800.0,33.4432,33.4666,33.4432,33.4588,11800.0
2011-06-20 15:00:00,42.78,42.78,42.72,42.76,14600.0,33.451,33.451,33.4041,33.4354,14600.0
2011-06-20 15:05:00,42.76,42.76,42.68,42.69,17000.0,33.4354,33.4354,33.3728,33.3806,17000.0
2011-06-20 15:10:00,42.68,42.69,42.59,42.6,29200.0,33.3728,33.3806,33.3024,33.3102,29200.0
2011-06-20 15:15:00,42.6,42.65,42.59,42.6,23000.0,33.3102,33.3493,33.3024,33.3102,23000.0
2011-06-20 15:20:00,42.59,42.6,42.56,42.59,27000.0,33.3024,33.3102,33.279,33.3024,27000.0
2011-06-20 15:25:00,42.59,42.63,42.56,42.6,27200.0,33.3024,33.3337,33.279,33.3102,27200.0
2011-06-20 15:30:00,42.61,42.67,42.59,42.67,31000.0,33.3181,33.365,33.3024,33.365,31000.0
2011-06-20 15:35:00,42.68,42.74,42.68,42.72,37000.0,33.3728,33.4197,33.3728,33.4041,37000.0
2011-06-20 15:40:00,42.73,42.75,42.72,42.74,32200.0,33.4119,33.4275,33.4041,33.4197,32200.0
2011-06-20 15:45:00,42.74,42.77,42.7,42.74,60600.0,33.4197,33.4432,33.3884,33.4197,60600.0
2011-06-20 15:50:00,42.74,42.74,42.7,42.7,37000.0,33.4197,33.4197,33.3884,33.3884,37000.0
2011-06-20 15:55:00,42.71,42.74,42.7,42.74,84400.0,33.3963,33.4197,33.3884,33.4197,84400.0
2011-06-21 09:30:00,43.01,43.05,42.92,42.93,40600.0,33.6308,33.6621,33.5605,33.5683,40600.0
2011-06-21 09:35:00,42.92,43.12,42.92,43.1,30400.0,33.5605,33.7169,33.5605,33.7012,30400.0
2011-06-21 09:40:00,43.13,43.2,43.12,43.15,12600.0,33.7247,33.7794,33.7169,33.7403,12600.0
2011-06-21 09:45:00,43.15,43.15,43.06,43.13,16000.0,33.7403,33.7403,33.6699,33.7247,16000.0
2011-06-21 09:50:00,43.12,43.25,43.1,43.24,14400.0,33.7169,33.8185,33.7012,33.8107,14400.0
2011-06-21 09:55:00,43.26,43.3,43.2,43.27,13800.0,33.8263,33.8576,33.7794,33.8341,13800.0
2011-06-21 10:00:00,43.27,43.46,43.27,43.42,34000.0,33.8341,33.9827,33.8341,33.9514,34000.0
2011-06-21 10:05:00,43.41,43.46,43.35,43.4,21200.0,33.9436,33.9827,33.8967,33.9358,21200.0
2011-06-21 10:10:00,43.41,43.41,43.32,43.33,20200.0,33.9436,33.9436,33.8732,33.8811,20200.0
2011-06-21 10:15:00,43.33,43.4,43.32,43.4,27200.0,33.8811,33.9358,33.8732,33.9358,27200.0
2011-06-21 10:20:00,43.41,43.47,43.4,43.47,14200.0,33.9436,33.9905,33.9358,33.9905,14200.0
2011-06-21 10:25:00,43.47,43.47,43.36,43.38,14200.0,33.9905,33.9905,33.9045,33.9202,14200.0
2011-06-21 10:30:00,43.41,43.42,43.32,43.33,21600.0,33.9436,33.9514,33.8732,33.8811,21600.0
2011-06-21 10:35:00,43.33,43.38,43.32,43.35,7000.0,33.8811,33.9202,33.8732,33.8967,7000.0
2011-06-21 10:40:00,43.35,43.44,43.34,43.42,21200.0,33.8967,33.9671,33.8889,33.9514,21200.0
2011-06-21 10:45:00,43.42,43.48,43.42,43.45,14600.0,33.9514,33.9983,33.9514,33.9749,14600.0
2011-06-21 10:50:00,43.46,43.46,43.42,43.42,17600.0,33.9827,33.9827,33.9514,33.9514,17600.0
2011-06-21 10:55:00,43.44,43.44,43.4,43.42,13800.0,33.9671,33.9671,33.9358,33.9514,13800.0
2011-06-21 11:00:00,43.42,43.51,43.4,43.51,26200.0,33.9514,34.0218,33.9358,34.0218,26200.0
2011-06-21 11:05:00,43.5,43.54,43.49,43.52,20200.0,34.014,34.0453,34.0062,34.0296,20200.0
2011-06-21 11:10:00,43.52,43.52,43.5,43.52,15800.0,34.0296,34.0296,34.014,34.0296,15800.0
2011-06-21 11:15:00,43.54,43.58,43.51,43.54,11600.0,34.0453,34.0765,34.0218,34.0453,11600.0
2011-06-21 11:20:00,43.54,43.62,43.54,43.6,11400.0,34.0453,34.1078,34.0453,34.0922,11400.0
2011-06-21 11:25:00,43.59,43.6,43.58,43.59,10200.0,34.0844,34.0922,34.0765,34.0844,10200.0
2011-06-21 11:30:00,43.58,43.69,43.56,43.69,20400.0,34.0765,34.1626,34.0609,34.1626,20400.0
2011-06-21 11:35:00,43.69,43.74,43.66,43.74,16800.0,34.1626,34.2016,34.1391,34.2016,16800.0
2011-06-21 11:40:00,43.74,43.74,43.68,43.71,16000.0,34.2016,34.2016,34.1547,34.1782,16000.0
2011-06-21 11:45:00,43.71,43.72,43.68,43.69,15000.0,34.1782,34.186,34.1547,34.1626,15000.0
2011-06-21 11:50:00,43.7,43.7,43.66,43.67,12600.0,34.1704,34.1704,34.1391,34.1469,12600.0
2011-06-21 11:55:00,43.66,43.7,43.65,43.69,14200.0,34.1391,34.1704,34.1313,34.1626,14200.0
2011-06-21 12:00:00,43.71,43.71,43.62,43.63,18800.0,34.1782,34.1782,34.1078,34.1156,18800.0
2011-06-21 12:05:00,43.63,43.63,43.58,43.62,14600.0,34.1156,34.1156,34.0765,34.1078,14600.0
2011-06-21 12:10:00,43.63,43.63,43.58,43.58,8000.0,34.1156,34.1156,34.0765,34.0765,8000.0
2011-06-21 12:15:00,43.58,43.64,43.58,43.63,11800.0,34.0765,34.1235,34.0765,34.1156,11800.0
2011-06-21 12:20:00,43.63,43.7,43.62,43.66,11000.0,34.1156,34.1704,34.1078,34.1391,11000.0
2011-06-21 12:25:00,43.65,43.67,43.63,43.66,6200.0,34.1313,34.1469,34.1156,34.1391,6200.0
2011-06-21 12:30:00,43.65,43.68,43.64,43.65,11600.0,34.1313,34.1547,34.1235,34.1313,11600.0
2011-06-21 12:35:00,43.65,43.66,43.62,43.65,18400.0,34.1313,34.1391,34.1078,34.1313,18400.0
2011-06-21 12:40:00,43.66,43.67,43.61,43.63,8000.0,34.1391,34.1469,34.1,34.1156,8000.0
2011-06-21 12:45:00,43.65,43.69,43.64,43.67,8200.0,34.1313,34.1626,34.1235,34.1469,8200.0
2011-06-21 12:50:00,43.66,43.7,43.65,43.7,10200.0,34.1391,34.1704,34.1313,34.1704,10200.0
2011-06-21 12:55:00,43.69,43.69,43.65,43.66,17600.0,34.1626,34.1626,34.1313,34.1391,17600.0
2011-06-21 13:00:00,43.65,43.66,43.63,43.65,11800.0,34.1313,34.1391,34.1156,34.1313,11800.0
2011-06-21 13:05:00,43.65,43.65,43.61,43.61,7200.0,34.1313,34.1313,34.1,34.1,7200.0
2011-06-21 13:10:00,43.62,43.63,43.59,43.6,9400.0,34.1078,34.1156,34.0844,34.0922,9400.0
2011-06-21 13:15:00,43.6,43.6,43.58,43.59,5000.0,34.0922,34.0922,34.0765,34.0844,5000.0
2011-06-21 13:20:00,43.58,43.6,43.56,43.57,14600.0,34.0765,34.0922,34.0609,34.0687,14600.0
2011-06-21 13:25:00,43.57,43.58,43.55,43.56,3600.0,34.0687,34.0765,34.0531,34.0609,3600.0
2011-06-21 13:30:00,43.55,43.58,43.53,43.54,17400.0,34.0531,34.0765,34.0374,34.0453,17400.0
2011-06-21 13:35:00,43.54,43.58,43.54,43.56,7200.0,34.0453,34.0765,34.0453,34.0609,7200.0
2011-06-21 13:40:00,43.56,43.57,43.55,43.57,4800.0,34.0609,34.0687,34.0531,34.0687,4800.0
2011-06-21 13:45:00,43.57,43.63,43.56,43.63,14800.0,34.0687,34.1156,34.0609,34.1156,14800.0
2011-06-21 13:50:00,43.63,43.67,43.62,43.66,30200.0,34.1156,34.1469,34.1078,34.1391,30200.0
2011-06-21 13:55:00,43.66,43.68,43.66,43.68,9800.0,34.1391,34.1547,34.1391,34.1547,9800.0
2011-06-21 14:00:00,43.68,43.7,43.67,43.7,12000.0,34.1547,34.1704,34.1469,34.1704,12000.0
2011-06-21 14:05:00,43.7,43.71,43.68,43.71,10600.0,34.1704,34.1782,34.1547,34.1782,10600.0
2011-06-21 14:10:00,43.71,43.74,43.71,43.73,14800.0,34.1782,34.2016,34.1782,34.1938,14800.0
2011-06-21 14:15:00,43.73,43.74,43.72,43.74,32800.0,34.1938,34.2016,34.186,34.2016,32800.0
2011-06-21 14:20:00,43.74,43.82,43.74,43.81,49600.0,34.2016,34.2642,34.2016,34.2564,49600.0
2011-06-21 14:25:00,43.79,43.82,43.79,43.8,12200.0,34.2407,34.2642,34.2407,34.2486,12200.0
2011-06-21 14:30:00,43.8,43.81,43.77,43.77,23200.0,34.2486,34.2564,34.2251,34.2251,23200.0
2011-06-21 14:35:00,43.76,43.89,43.74,43.88,47200.0,34.2173,34.3189,34.2016,34.3111,47200.0
2011-06-21 14:40:00,43.88,43.89,43.85,43.89,23600.0,34.3111,34.3189,34.2877,34.3189,23600.0
2011-06-21 14:45:00,43.9,43.92,43.86,43.91,33200.0,34.3268,34.3424,34.2955,34.3346,33200.0
2011-06-21 14:50:00,43.9,43.92,43.85,43.91,32200.0,34.3268,34.3424,34.2877,34.3346,32200.0
2011-06-21 14:55:00,43.91,43.92,43.9,43.92,20000.0,34.3346,34.3424,34.3268,34.3424,20000.0
2011-06-21 15:00:00,43.92,43.92,43.79,43.83,31600.0,34.3424,34.3424,34.2407,34.272,31600.0
2011-06-21 15:05:00,43.83,43.86,43.81,43.86,16600.0,34.272,34.2955,34.2564,34.2955,16600.0
2011-06-21 15:10:00,43.85,43.88,43.83,43.84,31800.0,34.2877,34.3111,34.272,34.2798,31800.0
2011-06-21 15:15:00,43.84,43.84,43.8,43.81,26000.0,34.2798,34.2798,34.2486,34.2564,26000.0
2011-06-21 15:20:00,43.81,43.83,43.8,43.81,26800.0,34.2564,34.272,34.2486,34.2564,26800.0
2011-06-21 15:25:00,43.82,43.82,43.79,43.79,30000.0,34.2642,34.2642,34.2407,34.2407,30000.0
2011-06-21 15:30:00,43.79,43.79,43.74,43.77,51200.0,34.2407,34.2407,34.2016,34.2251,51200.0
2011-06-21 15:35:00,43.77,43.84,43.77,43.83,41600.0,34.2251,34.2798,34.2251,34.272,41600.0
2011-06-21 15:40:00,43.83,43.83,43.79,43.82,51200.0,34.272,34.272,34.2407,34.2642,51200.0
2011-06-21 15:45:00,43.82,43.91,43.82,43.91,65400.0,34.2642,34.3346,34.2642,34.3346,65400.0
2011-06-21 15:50:00,43.92,43.95,43.89,43.89,53600.0,34.3424,34.3659,34.3189,34.3189,53600.0
2011-06-21 15:55:00,43.88,43.89,43.82,43.85,100600.0,34.3111,34.3189,34.2642,34.2877,100600.0
2011-06-22 09:30:00,43.87,43.87,43.6,43.79,45600.0,34.3033,34.3033,34.0922,34.2407,45600.0
2011-06-22 09:35:00,43.79,43.91,43.79,43.91,25200.0,34.2407,34.3346,34.2407,34.3346,25200.0
2011-06-22 09:40:00,43.91,44.07,43.84,44.04,30800.0,34.3346,34.4597,34.2798,34.4362,30800.0
2011-06-22 09:45:00,44.03,44.15,44.01,44.12,27200.0,34.4284,34.5222,34.4128,34.4988,27200.0
2011-06-22 09:50:00,44.1,44.13,44.01,44.04,46800.0,34.4831,34.5066,34.4128,34.4362,46800.0
2011-06-22 09:55:00,44.06,44.18,44.06,44.18,21400.0,34.4519,34.5457,34.4519,34.5457,21400.0
2011-06-22 10:00:00,44.15,44.21,44.04,44.09,40200.0,34.5222,34.5692,34.4362,34.4753,40200.0
2011-06-22 10:05:00,44.08,44.1,44.02,44.03,21000.0,34.4675,34.4831,34.4206,34.4284,21000.0
2011-06-22 10:10:00,44.04,44.04,43.93,43.93,18800.0,34.4362,34.4362,34.3502,34.3502,18800.0
2011-06-22 10:15:00,43.92,43.93,43.83,43.9,38800.0,34.3424,34.3502,34.272,34.3268,38800.0
2011-06-22 10:20:00,43.88,43.93,43.85,43.92,14200.0,34.3111,34.3502,34.2877,34.3424,14200.0
2011-06-22 10:25:00,43.93,44.04,43.93,44.03,17600.0,34.3502,34.4362,34.3502,34.4284,17600.0
2011-06-22 10:30:00,44.03,44.1,44.02,44.07,34400.0,34.4284,34.4831,34.4206,34.4597,34400.0
2011-06-22 10:35:00,44.07,44.09,43.94,43.99,26800.0,34.4597,34.4753,34.358,34.3971,26800.0
2011-06-22 10:40:00,43.98,43.99,43.87,43.88,17600.0,34.3893,34.3971,34.3033,34.3111,17600.0
2011-06-22 10:45:00,43.88,43.94,43.85,43.92,10400.0,34.3111,34.358,34.2877,34.3424,10400.0
2011-06-22 10:50:00,43.91,43.99,43.88,43.97,12800.0,34.3346,34.3971,34.3111,34.3815,12800.0
2011-06-22 10:55:00,43.99,44.05,43.96,44.05,12000.0,34.3971,34.444,34.3737,34.444,12000.0
2011-06-22 11:00:00,44.04,44.07,44.0,44.02,8800.0,34.4362,34.4597,34.405,34.4206,8800.0
2011-06-22 11:05:00,44.01,44.02,43.97,43.98,18200.0,34.4128,34.4206,34.3815,34.3893,18200.0
2011-06-22 11:10:00,43.98,44.01,43.89,43.91,14400.0,34.3893,34.4128,34.3189,34.3346,14400.0
2011-06-22 11:15:00,43.89,43.96,43.89,43.96,16200.0,34.3189,34.3737,34.3189,34.3737,16200.0
2011-06-22 11:20:00,43.93,43.96,43.9,43.96,16800.0,34.3502,34.3737,34.3268,34.3737,16800.0
2011-06-22 11:25:00,43.95,43.97,43.91,43.92,12200.0,34.3659,34.3815,34.3346,34.3424,12200.0
2011-06-22 11:30:00,43.95,44.1,43.93,44.1,27400.0,34.3659,34.4831,34.3502,34.4831,27400.0
2011-06-22 11:35:00,44.08,44.14,44.08,44.14,19600.0,34.4675,34.5144,34.4675,34.5144,19600.0
2011-06-22 11:40:00,44.12,44.13,44.01,44.06,23600.0,34.4988,34.5066,34.4128,34.4519,23600.0
2011-06-22 11:45:00,44.06,44.08,44.02,44.02,12600.0,34.4519,34.4675,34.4206,34.4206,12600.0
2011-06-22 11:50:00,44.03,44.03,43.97,44.01,25200.0,34.4284,34.4284,34.3815,34.4128,25200.0
2011-06-22 11:55:00,43.97,44.01,43.97,43.98,26400.0,34.3815,34.4128,34.3815,34.3893,26400.0
2011-06-22 12:00:00,43.98,43.99,43.94,43.96,15000.0,34.3893,34.3971,34.358,34.3737,15000.0
2011-06-22 12:05:00,43.96,44.0,43.95,44.0,5800.0,34.3737,34.405,34.3659,34.405,5800.0
2011-06-22 12:10:00,43.99,44.04,43.98,44.04,6800.0,34.3971,34.4362,34.3893,34.4362,6800.0
2011-06-22 12:15:00,44.02,44.07,44.02,44.04,16400.0,34.4206,34.4597,34.4206,34.4362,16400.0
2011-06-22 12:20:00,44.04,44.06,44.01,44.06,7400.0,34.4362,34.4519,34.4128,34.4519,7400.0
2011-06-22 12:25:00,44.07,44.1,44.02,44.1,30600.0,34.4597,34.4831,34.4206,34.4831,30600.0
2011-06-22 12:30:00,44.08,44.08,43.98,44.01,24000.0,34.4675,34.4675,34.3893,34.4128,24000.0
2011-06-22 12:35:00,43.99,44.03,43.92,44.02,44400.0,34.3971,34.4284,34.3424,34.4206,44400.0
2011-06-22 12:40:00,44.03,44.06,43.97,44.06,64600.0,34.4284,34.4519,34.3815,34.4519,64600.0
2011-06-22 12:45:00,44.06,44.18,44.06,44.18,50800.0,34.4519,34.5457,34.4519,34.5457,50800.0
2011-06-22 12:50:00,44.18,44.27,44.18,44.26,44200.0,34.5457,34.6161,34.5457,34.6083,44200.0
2011-06-22 12:55:00,44.26,44.3,44.24,44.3,38400.0,34.6083,34.6395,34.5926,34.6395,38400.0
2011-06-22 13:00:00,44.3,44.31,44.22,44.24,59000.0,34.6395,34.6473,34.577,34.5926,59000.0
2011-06-22 13:05:00,44.25,44.26,44.2,44.24,12400.0,34.6004,34.6083,34.5613,34.5926,12400.0
2011-06-22 13:10:00,44.23,44.23,44.21,44.21,22800.0,34.5848,34.5848,34.5692,34.5692,22800.0
2011-06-22 13:15:00,44.2,44.21,44.17,44.18,25000.0,34.5613,34.5692,34.5379,34.5457,25000.0
2011-06-22 13:20:00,44.17,44.2,44.1,44.1,17000.0,34.5379,34.5613,34.4831,34.4831,17000.0
2011-06-22 13:25:00,44.11,44.13,44.1,44.1,14400.0,34.491,34.5066,34.4831,34.4831,14400.0
2011-06-22 13:30:00,44.1,44.14,44.09,44.13,16800.0,34.4831,34.5144,34.4753,34.5066,16800.0
2011-06-22 13:35:00,44.13,44.14,44.08,44.08,25000.0,34.5066,34.5144,34.4675,34.4675,25000.0
2011-06-22 13:40:00,44.1,44.1,44.05,44.09,11600.0,34.4831,34.4831,34.444,34.4753,11600.0
2011-06-22 13:45:00,44.08,44.08,44.04,44.06,5000.0,34.4675,34.4675,34.4362,34.4519,5000.0
2011-06-22 13:50:00,44.08,44.08,44.04,44.04,13600.0,34.4675,34.4675,34.4362,34.4362,13600.0
2011-06-22 13:55:00,44.04,44.05,44.02,44.04,14400.0,34.4362,34.444,34.4206,34.4362,14400.0
2011-06-22 14:00:00,44.03,44.04,43.97,43.97,20000.0,34.4284,34.4362,34.3815,34.3815,20000.0
2011-06-22 14:05:00,43.97,44.05,43.92,44.02,17800.0,34.3815,34.444,34.3424,34.4206,17800.0
2011-06-22 14:10:00,44.02,44.02,43.98,43.98,14400.0,34.4206,34.4206,34.3893,34.3893,14400.0
2011-06-22 14:15:00,43.98,44.01,43.95,43.96,14800.0,34.3893,34.4128,34.3659,34.3737,14800.0
2011-06-22 14:20:00,43.96,44.05,43.95,44.01,11600.0,34.3737,34.444,34.3659,34.4128,11600.0
2011-06-22 14:25:00,44.02,44.05,43.95,43.95,19200.0,34.4206,34.444,34.3659,34.3659,19200.0
2011-06-22 14:30:00,43.95,43.96,43.91,43.96,16800.0,34.3659,34.3737,34.3346,34.3737,16800.0
2011-06-22 14:35:00,43.97,43.97,43.9,43.9,18600.0,34.3815,34.3815,34.3268,34.3268,18600.0
2011-06-22 14:40:00,43.91,43.93,43.86,43.87,16000.0,34.3346,34.3502,34.2955,34.3033,16000.0
2011-06-22 14:45:00,43.85,43.94,43.85,43.92,33000.0,34.2877,34.358,34.2877,34.3424,33000.0
2011-06-22 14:50:00,43.93,43.97,43.84,43.84,21000.0,34.3502,34.3815,34.2798,34.2798,21000.0
2011-06-22 14:55:00,43.83,43.84,43.78,43.82,20600.0,34.272,34.2798,34.2329,34.2642,20600.0
2011-06-22 15:00:00,43.82,43.88,43.8,43.86,29400.0,34.2642,34.3111,34.2486,34.2955,29400.0
2011-06-22 15:05:00,43.86,43.96,43.85,43.95,32800.0,34.2955,34.3737,34.2877,34.3659,32800.0
2011-06-22 15:10:00,43.96,44.0,43.94,43.94,43000.0,34.3737,34.405,34.358,34.358,43000.0
2011-06-22 15:15:00,43.94,43.98,43.92,43.97,19600.0,34.358,34.3893,34.3424,34.3815,19600.0
2011-06-22 15:20:00,43.99,44.02,43.98,44.02,52200.0,34.3971,34.4206,34.3893,34.4206,52200.0
2011-06-22 15:25:00,44.02,44.04,43.97,44.01,29200.0,34.4206,34.4362,34.3815,34.4128,29200.0
2011-06-22 15:30:00,44.02,44.02,43.95,43.97,54800.0,34.4206,34.4206,34.3659,34.3815,54800.0
2011-06-22 15:35:00,43.97,44.01,43.95,43.96,54400.0,34.3815,34.4128,34.3659,34.3737,54400.0
2011-06-22 15:40:00,43.96,43.99,43.85,43.85,45800.0,34.3737,34.3971,34.2877,34.2877,45800.0
2011-06-22 15:45:00,43.85,43.94,43.85,43.9,55800.0,34.2877,34.358,34.2877,34.3268,55800.0
2011-06-22 15:50:00,43.89,43.95,43.88,43.9,61400.0,34.3189,34.3659,34.3111,34.3268,61400.0
2011-06-22 15:55:00,43.89,43.9,43.83,43.86,109600.0,34.3189,34.3268,34.272,34.2955,109600.0
2011-06-23 09:30:00,43.1,43.17,42.94,43.01,63800.0,33.7012,33.7559,33.5761,33.6308,63800.0
2011-06-23 09:35:00,43.0,43.04,42.88,42.95,33400.0,33.623,33.6543,33.5292,33.5839,33400.0
2011-06-23 09:40:00,42.94,42.94,42.65,42.68,35600.0,33.5761,33.5761,33.3493,33.3728,35600.0
2011-06-23 09:45:00,42.7,42.87,42.68,42.82,31200.0,33.3884,33.5214,33.3728,33.4823,31200.0
2011-06-23 09:50:00,42.85,42.87,42.63,42.67,28600.0,33.5057,33.5214,33.3337,33.365,28600.0
2011-06-23 09:55:00,42.67,42.8,42.64,42.77,31400.0,33.365,33.4666,33.3415,33.4432,31400.0
2011-06-23 10:00:00,42.8,42.98,42.8,42.97,18400.0,33.4666,33.6074,33.4666,33.5996,18400.0
2011-06-23 10:05:00,42.99,43.05,42.94,43.03,18200.0,33.6152,33.6621,33.5761,33.6465,18200.0
2011-06-23 10:10:00,43.02,43.1,42.96,42.99,19800.0,33.6387,33.7012,33.5917,33.6152,19800.0
2011-06-23 10:15:00,43.0,43.07,43.0,43.03,11800.0,33.623,33.6778,33.623,33.6465,11800.0
2011-06-23 10:20:00,43.04,43.05,42.88,42.93,23000.0,33.6543,33.6621,33.5292,33.5683,23000.0
2011-06-23 10:25:00,42.89,43.06,42.85,43.06,19800.0,33.537,33.6699,33.5057,33.6699,19800.0
2011-06-23 10:30:00,43.04,43.08,42.9,42.92,15800.0,33.6543,33.6856,33.5448,33.5605,15800.0
2011-06-23 10:35:00,42.88,42.99,42.87,42.95,23000.0,33.5292,33.6152,33.5214,33.5839,23000.0
2011-06-23 10:40:00,42.95,42.98,42.88,42.92,12800.0,33.5839,33.6074,33.5292,33.5605,12800.0
2011-06-23 10:45:00,42.9,42.9,42.8,42.84,25200.0,33.5448,33.5448,33.4666,33.4979,25200.0
2011-06-23 10:50:00,42.85,42.86,42.77,42.82,16400.0,33.5057,33.5135,33.4432,33.4823,16400.0
2011-06-23 10:55:00,42.83,42.88,42.79,42.87,11400.0,33.4901,33.5292,33.4588,33.5214,11400.0
2011-06-23 11:00:00,42.87,42.91,42.85,42.86,22200.0,33.5214,33.5526,33.5057,33.5135,22200.0
2011-06-23 11:05:00,42.88,42.94,42.88,42.9,6400.0,33.5292,33.5761,33.5292,33.5448,6400.0
2011-06-23 11:10:00,42.93,42.93,42.84,42.89,23200.0,33.5683,33.5683,33.4979,33.537,23200.0
2011-06-23 11:15:00,42.88,42.95,42.85,42.9,15000.0,33.5292,33.5839,33.5057,33.5448,15000.0
2011-06-23 11:20:00,42.91,42.95,42.88,42.93,7200.0,33.5526,33.5839,33.5292,33.5683,7200.0
2011-06-23 11:25:00,42.92,43.0,42.91,42.99,39600.0,33.5605,33.623,33.5526,33.6152,39600.0
2011-06-23 11:30:00,42.98,43.06,42.96,43.02,28200.0,33.6074,33.6699,33.5917,33.6387,28200.0
2011-06-23 11:35:00,43.02,43.11,43.01,43.01,40800.0,33.6387,33.709,33.6308,33.6308,40800.0
2011-06-23 11:40:00,43.02,43.05,43.01,43.05,9800.0,33.6387,33.6621,33.6308,33.6621,9800.0
2011-06-23 11:45:00,43.06,43.07,42.99,43.02,11000.0,33.6699,33.6778,33.6152,33.6387,11000.0
2011-06-23 11:50:00,43.04,43.04,42.96,42.96,23800.0,33.6543,33.6543,33.5917,33.5917,23800.0
2011-06-23 11:55:00,42.98,43.05,42.97,43.02,48000.0,33.6074,33.6621,33.5996,33.6387,48000.0
2011-06-23 12:00:00,43.03,43.1,43.03,43.1,25200.0,33.6465,33.7012,33.6465,33.7012,25200.0
2011-06-23 12:05:00,43.1,43.16,43.1,43.13,15600.0,33.7012,33.7481,33.7012,33.7247,15600.0
2011-06-23 12:10:00,43.12,43.17,43.11,43.16,33000.0,33.7169,33.7559,33.709,33.7481,33000.0
2011-06-23 12:15:00,43.16,43.18,43.1,43.1,30800.0,33.7481,33.7638,33.7012,33.7012,30800.0
2011-06-23 12:20:00,43.12,43.17,43.12,43.12,7800.0,33.7169,33.7559,33.7169,33.7169,7800.0
2011-06-23 12:25:00,43.13,43.13,43.04,43.07,21800.0,33.7247,33.7247,33.6543,33.6778,21800.0
2011-06-23 12:30:00,43.07,43.09,43.02,43.04,21800.0,33.6778,33.6934,33.6387,33.6543,21800.0
2011-06-23 12:35:00,43.04,43.1,43.04,43.1,5600.0,33.6543,33.7012,33.6543,33.7012,5600.0
2011-06-23 12:40:00,43.11,43.14,43.1,43.11,34000.0,33.709,33.7325,33.7012,33.709,34000.0
2011-06-23 12:45:00,43.12,43.14,43.08,43.14,21800.0,33.7169,33.7325,33.6856,33.7325,21800.0
2011-06-23 12:50:00,43.15,43.22,43.15,43.18,15000.0,33.7403,33.795,33.7403,33.7638,15000.0
2011-06-23 12:55:00,43.19,43.23,43.16,43.22,59600.0,33.7716,33.8029,33.7481,33.795,59600.0
2011-06-23 13:00:00,43.23,43.34,43.23,43.33,24000.0,33.8029,33.8889,33.8029,33.8811,24000.0
2011-06-23 13:05:00,43.33,43.38,43.32,43.32,16600.0,33.8811,33.9202,33.8732,33.8732,16600.0
2011-06-23 13:10:00,43.32,43.36,43.25,43.25,23000.0,33.8732,33.9045,33.8185,33.8185,23000.0
2011-06-23 13:15:00,43.26,43.27,43.2,43.21,15400.0,33.8263,33.8341,33.7794,33.7872,15400.0
2011-06-23 13:20:00,43.2,43.23,43.18,43.19,33400.0,33.7794,33.8029,33.7638,33.7716,33400.0
2011-06-23 13:25:00,43.19,43.24,43.19,43.22,20000.0,33.7716,33.8107,33.7716,33.795,20000.0
2011-06-23 13:30:00,43.23,43.33,43.22,43.32,25400.0,33.8029,33.8811,33.795,33.8732,25400.0
2011-06-23 13:35:00,43.34,43.38,43.32,43.32,10200.0,33.8889,33.9202,33.8732,33.8732,10200.0
2011-06-23 13:40:00,43.32,43.34,43.3,43.31,13400.0,33.8732,33.8889,33.8576,33.8654,13400.0
2011-06-23 13:45:00,43.31,43.34,43.27,43.29,24400.0,33.8654,33.8889,33.8341,33.8498,24400.0
2011-06-23 13:50:00,43.28,43.28,43.2,43.21,10800.0,33.842,33.842,33.7794,33.7872,10800.0
2011-06-23 13:55:00,43.23,43.27,43.2,43.27,20400.0,33.8029,33.8341,33.7794,33.8341,20400.0
2011-06-23 14:00:00,43.27,43.27,43.11,43.11,36600.0,33.8341,33.8341,33.709,33.709,36600.0
2011-06-23 14:05:00,43.09,43.15,43.08,43.13,15200.0,33.6934,33.7403,33.6856,33.7247,15200.0
2011-06-23 14:10:00,43.12,43.13,43.04,43.04,31400.0,33.7169,33.7247,33.6543,33.6543,31400.0
2011-06-23 14:15:00,43.02,43.06,42.99,43.03,10400.0,33.6387,33.6699,33.6152,33.6465,10400.0
2011-06-23 14:20:00,43.03,43.07,43.01,43.05,33800.0,33.6465,33.6778,33.6308,33.6621,33800.0
2011-06-23 14:25:00,43.06,43.1,43.02,43.04,12000.0,33.6699,33.7012,33.6387,33.6543,12000.0
2011-06-23 14:30:00,43.06,43.09,43.02,43.06,13800.0,33.6699,33.6934,33.6387,33.6699,13800.0
2011-06-23 14:35:00,43.05,43.07,42.98,42.99,13000.0,33.6621,33.6778,33.6074,33.6152,13000.0
2011-06-23 14:40:00,42.97,42.98,42.94,42.96,22000.0,33.5996,33.6074,33.5761,33.5917,22000.0
2011-06-23 14:45:00,42.96,42.97,42.85,42.9,32800.0,33.5917,33.5996,33.5057,33.5448,32800.0
2011-06-23 14:50:00,42.88,42.91,42.87,42.91,54000.0,33.5292,33.5526,33.5214,33.5526,54000.0
2011-06-23 14:55:00,42.91,43.32,42.9,43.32,68000.0,33.5526,33.8732,33.5448,33.8732,68000.0
2011-06-23 15:00:00,43.32,43.32,43.07,43.16,68400.0,33.8732,33.8732,33.6778,33.7481,68400.0
2011-06-23 15:05:00,43.16,43.38,43.1,43.32,59400.0,33.7481,33.9202,33.7012,33.8732,59400.0
2011-06-23 15:10:00,43.31,43.37,43.24,43.34,32800.0,33.8654,33.9123,33.8107,33.8889,32800.0
2011-06-23 15:15:00,43.34,43.49,43.34,43.39,34000.0,33.8889,34.0062,33.8889,33.928,34000.0
2011-06-23 15:20:00,43.4,43.46,43.33,43.41,35600.0,33.9358,33.9827,33.8811,33.9436,35600.0
2011-06-23 15:25:00,43.41,43.45,43.35,43.35,20800.0,33.9436,33.9749,33.8967,33.8967,20800.0
2011-06-23 15:30:00,43.34,43.37,43.2,43.27,41400.0,33.8889,33.9123,33.7794,33.8341,41400.0
2011-06-23 15:35:00,43.27,43.37,43.24,43.27,40000.0,33.8341,33.9123,33.8107,33.8341,40000.0
2011-06-23 15:40:00,43.27,43.44,43.27,43.34,49800.0,33.8341,33.9671,33.8341,33.8889,49800.0
2011-06-23 15:45:00,43.32,43.45,43.26,43.43,92000.0,33.8732,33.9749,33.8263,33.9592,92000.0
2011-06-23 15:50:00,43.42,43.51,43.41,43.49,75800.0,33.9514,34.0218,33.9436,34.0062,75800.0
2011-06-23 15:55:00,43.49,43.54,43.48,43.51,120800.0,34.0062,34.0453,33.9983,34.0218,120800.0
2011-06-24 09:30:00,43.58,43.66,43.55,43.63,29400.0,34.0765,34.1391,34.0531,34.1156,29400.0
2011-06-24 09:35:00,43.62,43.64,43.56,43.64,12800.0,34.1078,34.1235,34.0609,34.1235,12800.0
2011-06-24 09:40:00,43.65,43.71,43.59,43.63,23800.0,34.1313,34.1782,34.0844,34.1156,23800.0
2011-06-24 09:45:00,43.6,43.64,43.42,43.44,22200.0,34.0922,34.1235,33.9514,33.9671,22200.0
2011-06-24 09:50:00,43.42,43.47,43.4,43.46,180400.0,33.9514,33.9905,33.9358,33.9827,180400.0
2011-06-24 09:55:00,43.44,43.52,43.43,43.46,16000.0,33.9671,34.0296,33.9592,33.9827,16000.0
2011-06-24 10:00:00,43.46,43.49,43.34,43.44,29200.0,33.9827,34.0062,33.8889,33.9671,29200.0
2011-06-24 10:05:00,43.43,43.44,43.36,43.41,11200.0,33.9592,33.9671,33.9045,33.9436,11200.0
2011-06-24 10:10:00,43.4,43.42,43.18,43.23,29400.0,33.9358,33.9514,33.7638,33.8029,29400.0
2011-06-24 10:15:00,43.24,43.26,43.19,43.26,9000.0,33.8107,33.8263,33.7716,33.8263,9000.0
2011-06-24 10:20:00,43.26,43.29,43.24,43.29,15600.0,33.8263,33.8498,33.8107,33.8498,15600.0
2011-06-24 10:25:00,43.27,43.27,43.16,43.24,24200.0,33.8341,33.8341,33.7481,33.8107,24200.0
2011-06-24 10:30:00,43.2,43.31,43.18,43.27,15000.0,33.7794,33.8654,33.7638,33.8341,15000.0
2011-06-24 10:35:00,43.31,43.35,43.27,43.33,14600.0,33.8654,33.8967,33.8341,33.8811,14600.0
2011-06-24 10:40:00,43.33,43.38,43.3,43.33,20800.0,33.8811,33.9202,33.8576,33.8811,20800.0
2011-06-24 10:45:00,43.32,43.34,43.24,43.27,30600.0,33.8732,33.8889,33.8107,33.8341,30600.0
2011-06-24 10:50:00,43.27,43.27,43.19,43.24,21200.0,33.8341,33.8341,33.7716,33.8107,21200.0
2011-06-24 10:55:00,43.23,43.31,43.23,43.29,14800.0,33.8029,33.8654,33.8029,33.8498,14800.0
2011-06-24 11:00:00,43.29,43.35,43.27,43.31,14200.0,33.8498,33.8967,33.8341,33.8654,14200.0
2011-06-24 11:05:00,43.3,43.32,43.25,43.32,29200.0,33.8576,33.8732,33.8185,33.8732,29200.0
2011-06-24 11:10:00,43.3,43.31,43.21,43.27,24400.0,33.8576,33.8654,33.7872,33.8341,24400.0
2011-06-24 11:15:00,43.27,43.4,43.27,43.38,12000.0,33.8341,33.9358,33.8341,33.9202,12000.0
2011-06-24 11:20:00,43.4,43.46,43.37,43.45,29400.0,33.9358,33.9827,33.9123,33.9749,29400.0
2011-06-24 11:25:00,43.44,43.46,43.4,43.46,59000.0,33.9671,33.9827,33.9358,33.9827,59000.0
2011-06-24 11:30:00,43.46,43.46,43.41,43.46,25000.0,33.9827,33.9827,33.9436,33.9827,25000.0
2011-06-24 11:35:00,43.44,43.47,43.44,43.46,15000.0,33.9671,33.9905,33.9671,33.9827,15000.0
2011-06-24 11:40:00,43.46,43.52,43.45,43.52,12400.0,33.9827,34.0296,33.9749,34.0296,12400.0
2011-06-24 11:45:00,43.52,43.57,43.5,43.5,20200.0,34.0296,34.0687,34.014,34.014,20200.0
2011-06-24 11:50:00,43.5,43.5,43.47,43.48,12600.0,34.014,34.014,33.9905,33.9983,12600.0
2011-06-24 11:55:00,43.48,43.49,43.42,43.43,24600.0,33.9983,34.0062,33.9514,33.9592,24600.0
2011-06-24 12:00:00,43.45,43.49,43.44,43.48,26200.0,33.9749,34.0062,33.9671,33.9983,26200.0
2011-06-24 12:05:00,43.47,43.48,43.43,43.45,49200.0,33.9905,33.9983,33.9592,33.9749,49200.0
2011-06-24 12:10:00,43.45,43.45,43.43,43.44,30600.0,33.9749,33.9749,33.9592,33.9671,30600.0
2011-06-24 12:15:00,43.44,43.46,43.42,43.42,27600.0,33.9671,33.9827,33.9514,33.9514,27600.0
2011-06-24 12:20:00,43.43,43.44,43.38,43.39,59400.0,33.9592,33.9671,33.9202,33.928,59400.0
2011-06-24 12:25:00,43.39,43.4,43.38,43.39,9200.0,33.928,33.9358,33.9202,33.928,9200.0
2011-06-24 12:30:00,43.39,43.42,43.38,43.42,15000.0,33.928,33.9514,33.9202,33.9514,15000.0
2011-06-24 12:35:00,43.43,43.45,43.42,43.42,17400.0,33.9592,33.9749,33.9514,33.9514,17400.0
2011-06-24 12:40:00,43.42,43.42,43.35,43.38,15600.0,33.9514,33.9514,33.8967,33.9202,15600.0
2011-06-24 12:45:00,43.38,43.38,43.27,43.27,15600.0,33.9202,33.9202,33.8341,33.8341,15600.0
2011-06-24 12:50:00,43.27,43.29,43.2,43.22,11800.0,33.8341,33.8498,33.7794,33.795,11800.0
2011-06-24 12:55:00,43.24,43.27,43.22,43.27,3200.0,33.8107,33.8341,33.795,33.8341,3200.0
2011-06-24 13:00:00,43.27,43.28,43.16,43.19,11600.0,33.8341,33.842,33.7481,33.7716,11600.0
2011-06-24 13:05:00,43.18,43.22,43.14,43.22,12000.0,33.7638,33.795,33.7325,33.795,12000.0
2011-06-24 13:10:00,43.21,43.27,43.18,43.26,5000.0,33.7872,33.8341,33.7638,33.8263,5000.0
2011-06-24 13:15:00,43.26,43.26,43.22,43.24,8000.0,33.8263,33.8263,33.795,33.8107,8000.0
2011-06-24 13:20:00,43.24,43.3,43.24,43.28,7000.0,33.8107,33.8576,33.8107,33.842,7000.0
2011-06-24 13:25:00,43.29,43.36,43.29,43.35,20800.0,33.8498,33.9045,33.8498,33.8967,20800.0
2011-06-24 13:30:00,43.34,43.35,43.28,43.29,15600.0,33.8889,33.8967,33.842,33.8498,15600.0
2011-06-24 13:35:00,43.27,43.41,43.27,43.37,18800.0,33.8341,33.9436,33.8341,33.9123,18800.0
2011-06-24 13:40:00,43.38,43.43,43.35,43.38,15000.0,33.9202,33.9592,33.8967,33.9202,15000.0
2011-06-24 13:45:00,43.39,43.44,43.39,43.43,12600.0,33.928,33.9671,33.928,33.9592,12600.0
2011-06-24 13:50:00,43.44,43.47,43.43,43.44,7400.0,33.9671,33.9905,33.9592,33.9671,7400.0
2011-06-24 13:55:00,43.44,43.44,43.39,43.4,11800.0,33.9671,33.9671,33.928,33.9358,11800.0
2011-06-24 14:00:00,43.4,43.41,43.29,43.29,17200.0,33.9358,33.9436,33.8498,33.8498,17200.0
2011-06-24 14:05:00,43.29,43.29,43.17,43.17,32800.0,33.8498,33.8498,33.7559,33.7559,32800.0
2011-06-24 14:10:00,43.18,43.24,43.16,43.18,13000.0,33.7638,33.8107,33.7481,33.7638,13000.0
2011-06-24 14:15:00,43.19,43.27,43.19,43.25,10200.0,33.7716,33.8341,33.7716,33.8185,10200.0
2011-06-24 14:20:00,43.23,43.29,43.21,43.27,9000.0,33.8029,33.8498,33.7872,33.8341,9000.0
2011-06-24 14:25:00,43.31,43.31,43.27,43.31,21000.0,33.8654,33.8654,33.8341,33.8654,21000.0
2011-06-24 14:30:00,43.31,43.32,43.26,43.26,19000.0,33.8654,33.8732,33.8263,33.8263,19000.0
2011-06-24 14:35:00,43.27,43.27,43.19,43.24,16600.0,33.8341,33.8341,33.7716,33.8107,16600.0
2011-06-24 14:40:00,43.25,43.31,43.24,43.3,13400.0,33.8185,33.8654,33.8107,33.8576,13400.0
2011-06-24 14:45:00,43.31,43.35,43.29,43.3,18600.0,33.8654,33.8967,33.8498,33.8576,18600.0
2011-06-24 14:50:00,43.28,43.35,43.28,43.35,14800.0,33.842,33.8967,33.842,33.8967,14800.0
2011-06-24 14:55:00,43.35,43.35,43.26,43.29,20200.0,33.8967,33.8967,33.8263,33.8498,20200.0
2011-06-24 15:00:00,43.3,43.31,43.27,43.27,80400.0,33.8576,33.8654,33.8341,33.8341,80400.0
2011-06-24 15:05:00,43.27,43.3,43.25,43.29,74400.0,33.8341,33.8576,33.8185,33.8498,74400.0
2011-06-24 15:10:00,43.29,43.32,43.27,43.31,34200.0,33.8498,33.8732,33.8341,33.8654,34200.0
2011-06-24 15:15:00,43.3,43.37,43.3,43.34,41000.0,33.8576,33.9123,33.8576,33.8889,41000.0
2011-06-24 15:20:00,43.35,43.35,43.26,43.3,58400.0,33.8967,33.8967,33.8263,33.8576,58400.0
2011-06-24 15:25:00,43.3,43.31,43.24,43.24,52200.0,33.8576,33.8654,33.8107,33.8107,52200.0
2011-06-24 15:30:00,43.25,43.34,43.24,43.33,80400.0,33.8185,33.8889,33.8107,33.8811,80400.0
2011-06-24 15:35:00,43.34,43.37,43.3,43.31,73000.0,33.8889,33.9123,33.8576,33.8654,73000.0
2011-06-24 15:40:00,43.31,43.39,43.31,43.38,103200.0,33.8654,33.928,33.8654,33.9202,103200.0
2011-06-24 15:45:00,43.41,43.55,43.39,43.5,305600.0,33.9436,34.0531,33.928,34.014,305600.0
2011-06-24 15:50:00,43.51,43.55,43.44,43.53,214800.0,34.0218,34.0531,33.9671,34.0374,214800.0
2011-06-24 15:55:00,43.54,43.67,43.52,43.62,437600.0,34.0453,34.1469,34.0296,34.1078,437600.0
2011-06-27 09:30:00,43.35,43.44,42.93,42.93,161000.0,33.8967,33.9671,33.5683,33.5683,161000.0
2011-06-27 09:35:00,42.91,42.95,42.76,42.77,62600.0,33.5526,33.5839,33.4354,33.4432,62600.0
2011-06-27 09:40:00,42.8,43.02,42.71,43.01,90000.0,33.4666,33.6387,33.3963,33.6308,90000.0
2011-06-27 09:45:00,43.02,43.18,42.98,43.15,65800.0,33.6387,33.7638,33.6074,33.7403,65800.0
2011-06-27 09:50:00,43.12,43.18,43.07,43.07,56200.0,33.7169,33.7638,33.6778,33.6778,56200.0
2011-06-27 09:55:00,43.07,43.12,43.01,43.02,45000.0,33.6778,33.7169,33.6308,33.6387,45000.0
2011-06-27 10:00:00,43.04,43.16,43.01,43.1,34000.0,33.6543,33.7481,33.6308,33.7012,34000.0
2011-06-27 10:05:00,43.1,43.1,43.0,43.02,29600.0,33.7012,33.7012,33.623,33.6387,29600.0
2011-06-27 10:10:00,43.0,43.07,42.98,43.07,46400.0,33.623,33.6778,33.6074,33.6778,46400.0
2011-06-27 10:15:00,43.06,43.11,42.98,43.11,33600.0,33.6699,33.709,33.6074,33.709,33600.0
2011-06-27 10:20:00,43.12,43.22,43.08,43.18,65000.0,33.7169,33.795,33.6856,33.7638,65000.0
2011-06-27 10:25:00,43.18,43.25,43.17,43.25,29200.0,33.7638,33.8185,33.7559,33.8185,29200.0
2011-06-27 10:30:00,43.28,43.35,43.27,43.31,74000.0,33.842,33.8967,33.8341,33.8654,74000.0
2011-06-27 10:35:00,43.31,43.33,43.26,43.27,32600.0,33.8654,33.8811,33.8263,33.8341,32600.0
2011-06-27 10:40:00,43.27,43.36,43.24,43.35,39400.0,33.8341,33.9045,33.8107,33.8967,39400.0
2011-06-27 10:45:00,43.36,43.38,43.32,43.35,32600.0,33.9045,33.9202,33.8732,33.8967,32600.0
2011-06-27 10:50:00,43.33,43.34,43.29,43.32,30000.0,33.8811,33.8889,33.8498,33.8732,30000.0
2011-06-27 10:55:00,43.32,43.34,43.27,43.34,25200.0,33.8732,33.8889,33.8341,33.8889,25200.0
2011-06-27 11:00:00,43.35,43.38,43.33,43.35,28800.0,33.8967,33.9202,33.8811,33.8967,28800.0
2011-06-27 11:05:00,43.35,43.35,43.29,43.29,45000.0,33.8967,33.8967,33.8498,33.8498,45000.0
2011-06-27 11:10:00,43.28,43.32,43.24,43.32,23600.0,33.842,33.8732,33.8107,33.8732,23600.0
2011-06-27 11:15:00,43.3,43.32,43.21,43.21,24400.0,33.8576,33.8732,33.7872,33.7872,24400.0
2011-06-27 11:20:00,43.21,43.24,43.2,43.22,24400.0,33.7872,33.8107,33.7794,33.795,24400.0
2011-06-27 11:25:00,43.23,43.29,43.23,43.26,12600.0,33.8029,33.8498,33.8029,33.8263,12600.0
2011-06-27 11:30:00,43.25,43.27,43.23,43.27,28000.0,33.8185,33.8341,33.8029,33.8341,28000.0
2011-06-27 11:35:00,43.27,43.32,43.26,43.31,16600.0,33.8341,33.8732,33.8263,33.8654,16600.0
2011-06-27 11:40:00,43.3,43.3,43.27,43.27,19600.0,33.8576,33.8576,33.8341,33.8341,19600.0
2011-06-27 11:45:00,43.27,43.36,43.27,43.35,16800.0,33.8341,33.9045,33.8341,33.8967,16800.0
2011-06-27 11:50:00,43.35,43.4,43.32,43.37,28600.0,33.8967,33.9358,33.8732,33.9123,28600.0
2011-06-27 11:55:00,43.37,43.41,43.36,43.41,15200.0,33.9123,33.9436,33.9045,33.9436,15200.0
2011-06-27 12:00:00,43.41,43.46,43.37,43.38,33400.0,33.9436,33.9827,33.9123,33.9202,33400.0
2011-06-27 12:05:00,43.37,43.41,43.35,43.38,10800.0,33.9123,33.9436,33.8967,33.9202,10800.0
2011-06-27 12:10:00,43.4,43.41,43.38,43.38,7800.0,33.9358,33.9436,33.9202,33.9202,7800.0
2011-06-27 12:15:00,43.4,43.41,43.35,43.37,15800.0,33.9358,33.9436,33.8967,33.9123,15800.0
2011-06-27 12:20:00,43.38,43.39,43.36,43.38,7600.0,33.9202,33.928,33.9045,33.9202,7600.0
2011-06-27 12:25:00,43.38,43.43,43.38,43.42,8200.0,33.9202,33.9592,33.9202,33.9514,8200.0
2011-06-27 12:30:00,43.41,43.43,43.38,43.39,37000.0,33.9436,33.9592,33.9202,33.928,37000.0
2011-06-27 12:35:00,43.4,43.43,43.4,43.43,6200.0,33.9358,33.9592,33.9358,33.9592,6200.0
2011-06-27 12:40:00,43.42,43.44,43.41,43.43,8600.0,33.9514,33.9671,33.9436,33.9592,8600.0
2011-06-27 12:45:00,43.43,43.44,43.42,43.43,12600.0,33.9592,33.9671,33.9514,33.9592,12600.0
2011-06-27 12:50:00,43.43,43.44,43.41,43.42,7800.0,33.9592,33.9671,33.9436,33.9514,7800.0
2011-06-27 12:55:00,43.41,43.42,43.38,43.4,10600.0,33.9436,33.9514,33.9202,33.9358,10600.0
2011-06-27 13:00:00,43.4,43.46,43.4,43.45,18600.0,33.9358,33.9827,33.9358,33.9749,18600.0
2011-06-27 13:05:00,43.45,43.5,43.44,43.49,79200.0,33.9749,34.014,33.9671,34.0062,79200.0
2011-06-27 13:10:00,43.5,43.55,43.49,43.55,20200.0,34.014,34.0531,34.0062,34.0531,20200.0
2011-06-27 13:15:00,43.55,43.56,43.52,43.56,17800.0,34.0531,34.0609,34.0296,34.0609,17800.0
2011-06-27 13:20:00,43.57,43.57,43.46,43.51,39800.0,34.0687,34.0687,33.9827,34.0218,39800.0
2011-06-27 13:25:00,43.51,43.52,43.4,43.42,37800.0,34.0218,34.0296,33.9358,33.9514,37800.0
2011-06-27 13:30:00,43.42,43.42,43.39,43.41,27000.0,33.9514,33.9514,33.928,33.9436,27000.0
2011-06-27 13:35:00,43.4,43.46,43.4,43.42,8800.0,33.9358,33.9827,33.9358,33.9514,8800.0
2011-06-27 13:40:00,43.44,43.44,43.38,43.42,8000.0,33.9671,33.9671,33.9202,33.9514,8000.0
2011-06-27 13:45:00,43.43,43.46,43.43,43.46,13000.0,33.9592,33.9827,33.9592,33.9827,13000.0
2011-06-27 13:50:00,43.46,43.51,43.43,43.49,17200.0,33.9827,34.0218,33.9592,34.0062,17200.0
2011-06-27 13:55:00,43.49,43.5,43.48,43.49,9200.0,34.0062,34.014,33.9983,34.0062,9200.0
2011-06-27 14:00:00,43.48,43.6,43.48,43.59,42000.0,33.9983,34.0922,33.9983,34.0844,42000.0
2011-06-27 14:05:00,43.58,43.65,43.58,43.65,17400.0,34.0765,34.1313,34.0765,34.1313,17400.0
2011-06-27 14:10:00,43.65,43.72,43.62,43.68,28400.0,34.1313,34.186,34.1078,34.1547,28400.0
2011-06-27 14:15:00,43.69,43.71,43.66,43.68,10200.0,34.1626,34.1782,34.1391,34.1547,10200.0
2011-06-27 14:20:00,43.67,43.71,43.67,43.67,8000.0,34.1469,34.1782,34.1469,34.1469,8000.0
2011-06-27 14:25:00,43.66,43.71,43.66,43.7,15200.0,34.1391,34.1782,34.1391,34.1704,15200.0
2011-06-27 14:30:00,43.7,43.74,43.7,43.71,21800.0,34.1704,34.2016,34.1704,34.1782,21800.0
2011-06-27 14:35:00,43.71,43.74,43.71,43.74,10800.0,34.1782,34.2016,34.1782,34.2016,10800.0
2011-06-27 14:40:00,43.74,43.75,43.73,43.73,13400.0,34.2016,34.2095,34.1938,34.1938,13400.0
2011-06-27 14:45:00,43.74,43.75,43.71,43.73,15600.0,34.2016,34.2095,34.1782,34.1938,15600.0
2011-06-27 14:50:00,43.73,43.73,43.68,43.68,9600.0,34.1938,34.1938,34.1547,34.1547,9600.0
2011-06-27 14:55:00,43.68,43.69,43.65,43.66,13600.0,34.1547,34.1626,34.1313,34.1391,13600.0
2011-06-27 15:00:00,43.66,43.68,43.65,43.66,17400.0,34.1391,34.1547,34.1313,34.1391,17400.0
2011-06-27 15:05:00,43.66,43.67,43.56,43.57,34400.0,34.1391,34.1469,34.0609,34.0687,34400.0
2011-06-27 15:10:00,43.57,43.6,43.56,43.59,18000.0,34.0687,34.0922,34.0609,34.0844,18000.0
2011-06-27 15:15:00,43.59,43.6,43.57,43.6,27000.0,34.0844,34.0922,34.0687,34.0922,27000.0
2011-06-27 15:20:00,43.59,43.62,43.58,43.58,59000.0,34.0844,34.1078,34.0765,34.0765,59000.0
2011-06-27 15:25:00,43.6,43.6,43.56,43.56,24800.0,34.0922,34.0922,34.0609,34.0609,24800.0
2011-06-27 15:30:00,43.56,43.6,43.56,43.59,31600.0,34.0609,34.0922,34.0609,34.0844,31600.0
2011-06-27 15:35:00,43.59,43.6,43.54,43.56,37800.0,34.0844,34.0922,34.0453,34.0609,37800.0
2011-06-27 15:40:00,43.56,43.59,43.54,43.57,34000.0,34.0609,34.0844,34.0453,34.0687,34000.0
2011-06-27 15:45:00,43.57,43.57,43.5,43.54,87200.0,34.0687,34.0687,34.014,34.0453,87200.0
2011-06-27 15:50:00,43.54,43.55,43.51,43.52,76600.0,34.0453,34.0531,34.0218,34.0296,76600.0
2011-06-27 15:55:00,43.52,43.54,43.46,43.49,135200.0,34.0296,34.0453,33.9827,34.0062,135200.0
2011-06-28 09:30:00,43.74,43.75,43.48,43.48,39000.0,34.2016,34.2095,33.9983,33.9983,39000.0
2011-06-28 09:35:00,43.48,43.72,43.44,43.66,22400.0,33.9983,34.186,33.9671,34.1391,22400.0
2011-06-28 09:40:00,43.74,43.85,43.69,43.83,20600.0,34.2016,34.2877,34.1626,34.272,20600.0
2011-06-28 09:45:00,43.83,43.85,43.68,43.71,15200.0,34.272,34.2877,34.1547,34.1782,15200.0
2011-06-28 09:50:00,43.73,43.79,43.67,43.73,12200.0,34.1938,34.2407,34.1469,34.1938,12200.0
2011-06-28 09:55:00,43.71,43.81,43.69,43.8,16400.0,34.1782,34.2564,34.1626,34.2486,16400.0
2011-06-28 10:00:00,43.8,43.94,43.8,43.94,7800.0,34.2486,34.358,34.2486,34.358,7800.0
2011-06-28 10:05:00,43.93,43.94,43.84,43.88,14200.0,34.3502,34.358,34.2798,34.3111,14200.0
2011-06-28 10:10:00,43.88,43.95,43.85,43.88,46000.0,34.3111,34.3659,34.2877,34.3111,46000.0
2011-06-28 10:15:00,43.91,43.93,43.84,43.85,5600.0,34.3346,34.3502,34.2798,34.2877,5600.0
2011-06-28 10:20:00,43.84,43.85,43.82,43.85,5400.0,34.2798,34.2877,34.2642,34.2877,5400.0
2011-06-28 10:25:00,43.87,43.92,43.83,43.92,19000.0,34.3033,34.3424,34.272,34.3424,19000.0
2011-06-28 10:30:00,43.91,43.99,43.91,43.97,24000.0,34.3346,34.3971,34.3346,34.3815,24000.0
2011-06-28 10:35:00,43.96,43.97,43.88,43.9,16800.0,34.3737,34.3815,34.3111,34.3268,16800.0
2011-06-28 10:40:00,43.89,43.9,43.87,43.87,23600.0,34.3189,34.3268,34.3033,34.3033,23600.0
2011-06-28 10:45:00,43.87,43.87,43.76,43.77,13600.0,34.3033,34.3033,34.2173,34.2251,13600.0
2011-06-28 10:50:00,43.77,43.8,43.75,43.77,8200.0,34.2251,34.2486,34.2095,34.2251,8200.0
2011-06-28 10:55:00,43.77,43.82,43.71,43.72,27800.0,34.2251,34.2642,34.1782,34.186,27800.0
2011-06-28 11:00:00,43.72,43.73,43.67,43.72,12600.0,34.186,34.1938,34.1469,34.186,12600.0
2011-06-28 11:05:00,43.71,43.77,43.71,43.75,9600.0,34.1782,34.2251,34.1782,34.2095,9600.0
2011-06-28 11:10:00,43.75,43.76,43.71,43.73,15400.0,34.2095,34.2173,34.1782,34.1938,15400.0
2011-06-28 11:15:00,43.74,43.76,43.73,43.74,12000.0,34.2016,34.2173,34.1938,34.2016,12000.0
2011-06-28 11:20:00,43.74,43.77,43.74,43.77,19800.0,34.2016,34.2251,34.2016,34.2251,19800.0
2011-06-28 11:25:00,43.76,43.82,43.75,43.77,22000.0,34.2173,34.2642,34.2095,34.2251,22000.0
2011-06-28 11:30:00,43.78,43.79,43.75,43.77,14000.0,34.2329,34.2407,34.2095,34.2251,14000.0
2011-06-28 11:35:00,43.76,43.77,43.74,43.74,10800.0,34.2173,34.2251,34.2016,34.2016,10800.0
2011-06-28 11:40:00,43.73,43.77,43.73,43.76,8200.0,34.1938,34.2251,34.1938,34.2173,8200.0
2011-06-28 11:45:00,43.77,43.83,43.77,43.78,8600.0,34.2251,34.272,34.2251,34.2329,8600.0
2011-06-28 11:50:00,43.8,43.8,43.71,43.76,25400.0,34.2486,34.2486,34.1782,34.2173,25400.0
2011-06-28 11:55:00,43.74,43.77,43.72,43.75,15000.0,34.2016,34.2251,34.186,34.2095,15000.0
2011-06-28 12:00:00,43.74,43.81,43.73,43.8,74800.0,34.2016,34.2564,34.1938,34.2486,74800.0
2011-06-28 12:05:00,43.8,43.82,43.78,43.8,39400.0,34.2486,34.2642,34.2329,34.2486,39400.0
2011-06-28 12:10:00,43.8,43.81,43.79,43.79,6400.0,34.2486,34.2564,34.2407,34.2407,6400.0
2011-06-28 12:15:00,43.8,43.84,43.79,43.82,109400.0,34.2486,34.2798,34.2407,34.2642,109400.0
2011-06-28 12:20:00,43.81,43.81,43.8,43.8,2600.0,34.2564,34.2564,34.2486,34.2486,2600.0
2011-06-28 12:25:00,43.81,43.82,43.74,43.74,28200.0,34.2564,34.2642,34.2016,34.2016,28200.0
2011-06-28 12:30:00,43.76,43.8,43.75,43.78,11400.0,34.2173,34.2486,34.2095,34.2329,11400.0
2011-06-28 12:35:00,43.79,43.81,43.79,43.81,141400.0,34.2407,34.2564,34.2407,34.2564,141400.0
2011-06-28 12:40:00,43.81,43.85,43.8,43.81,12000.0,34.2564,34.2877,34.2486,34.2564,12000.0
2011-06-28 12:45:00,43.83,43.91,43.82,43.91,11200.0,34.272,34.3346,34.2642,34.3346,11200.0
2011-06-28 12:50:00,43.91,43.95,43.88,43.95,17000.0,34.3346,34.3659,34.3111,34.3659,17000.0
2011-06-28 12:55:00,43.93,43.97,43.93,43.96,5600.0,34.3502,34.3815,34.3502,34.3737,5600.0
2011-06-28 13:00:00,43.96,43.98,43.93,43.98,14800.0,34.3737,34.3893,34.3502,34.3893,14800.0
2011-06-28 13:05:00,43.97,44.0,43.95,43.98,5400.0,34.3815,34.405,34.3659,34.3893,5400.0
2011-06-28 13:10:00,43.98,43.98,43.95,43.96,16800.0,34.3893,34.3893,34.3659,34.3737,16800.0
2011-06-28 13:15:00,43.96,43.98,43.95,43.97,22800.0,34.3737,34.3893,34.3659,34.3815,22800.0
2011-06-28 13:20:00,43.96,43.96,43.93,43.93,12600.0,34.3737,34.3737,34.3502,34.3502,12600.0
2011-06-28 13:25:00,43.93,43.98,43.93,43.98,24600.0,34.3502,34.3893,34.3502,34.3893,24600.0
2011-06-28 13:30:00,43.99,44.01,43.95,43.99,187800.0,34.3971,34.4128,34.3659,34.3971,187800.0
2011-06-28 13:35:00,43.99,44.01,43.98,44.0,9200.0,34.3971,34.4128,34.3893,34.405,9200.0
2011-06-28 13:40:00,43.99,44.01,43.99,43.99,10800.0,34.3971,34.4128,34.3971,34.3971,10800.0
2011-06-28 13:45:00,44.01,44.03,43.99,44.02,6800.0,34.4128,34.4284,34.3971,34.4206,6800.0
2011-06-28 13:50:00,44.01,44.02,44.0,44.01,21400.0,34.4128,34.4206,34.405,34.4128,21400.0
2011-06-28 13:55:00,44.01,44.03,44.0,44.01,14200.0,34.4128,34.4284,34.405,34.4128,14200.0
2011-06-28 14:00:00,44.01,44.04,44.0,44.02,15800.0,34.4128,34.4362,34.405,34.4206,15800.0
2011-06-28 14:05:00,44.01,44.03,44.0,44.02,18800.0,34.4128,34.4284,34.405,34.4206,18800.0
2011-06-28 14:10:00,44.02,44.03,44.0,44.0,116000.0,34.4206,34.4284,34.405,34.405,116000.0
2011-06-28 14:15:00,44.01,44.02,44.01,44.01,22200.0,34.4128,34.4206,34.4128,34.4128,22200.0
2011-06-28 14:20:00,44.01,44.06,44.01,44.04,46400.0,34.4128,34.4519,34.4128,34.4362,46400.0
2011-06-28 14:25:00,44.04,44.1,44.04,44.1,20000.0,34.4362,34.4831,34.4362,34.4831,20000.0
2011-06-28 14:30:00,44.09,44.12,44.09,44.12,21000.0,34.4753,34.4988,34.4753,34.4988,21000.0
2011-06-28 14:35:00,44.12,44.2,44.12,44.19,121800.0,34.4988,34.5613,34.4988,34.5535,121800.0
2011-06-28 14:40:00,44.2,44.2,44.13,44.15,23800.0,34.5613,34.5613,34.5066,34.5222,23800.0
2011-06-28 14:45:00,44.15,44.16,44.12,44.13,22400.0,34.5222,34.5301,34.4988,34.5066,22400.0
2011-06-28 14:50:00,44.13,44.16,44.12,44.15,25000.0,34.5066,34.5301,34.4988,34.5222,25000.0
2011-06-28 14:55:00,44.15,44.16,44.13,44.14,24800.0,34.5222,34.5301,34.5066,34.5144,24800.0
2011-06-28 15:00:00,44.13,44.16,44.13,44.15,21800.0,34.5066,34.5301,34.5066,34.5222,21800.0
2011-06-28 15:05:00,44.13,44.15,44.12,44.13,31800.0,34.5066,34.5222,34.4988,34.5066,31800.0
2011-06-28 15:10:00,44.13,44.14,44.12,44.13,102400.0,34.5066,34.5144,34.4988,34.5066,102400.0
2011-06-28 15:15:00,44.12,44.14,44.12,44.13,50800.0,34.4988,34.5144,34.4988,34.5066,50800.0
2011-06-28 15:20:00,44.13,44.15,44.13,44.13,29600.0,34.5066,34.5222,34.5066,34.5066,29600.0
2011-06-28 15:25:00,44.13,44.14,44.13,44.13,20400.0,34.5066,34.5144,34.5066,34.5066,20400.0
2011-06-28 15:30:00,44.14,44.16,44.12,44.13,45400.0,34.5144,34.5301,34.4988,34.5066,45400.0
2011-06-28 15:35:00,44.13,44.15,44.1,44.13,46200.0,34.5066,34.5222,34.4831,34.5066,46200.0
2011-06-28 15:40:00,44.13,44.13,44.11,44.12,47200.0,34.5066,34.5066,34.491,34.4988,47200.0
2011-06-28 15:45:00,44.12,44.19,44.12,44.14,77200.0,34.4988,34.5535,34.4988,34.5144,77200.0
2011-06-28 15:50:00,44.15,44.19,44.13,44.16,47000.0,34.5222,34.5535,34.5066,34.5301,47000.0
2011-06-28 15:55:00,44.16,44.23,44.15,44.22,130000.0,34.5301,34.5848,34.5222,34.577,130000.0
2011-06-29 09:30:00,44.4,44.43,44.2,44.21,51400.0,34.7177,34.7412,34.5613,34.5692,51400.0
2011-06-29 09:35:00,44.19,44.22,44.07,44.2,32800.0,34.5535,34.577,34.4597,34.5613,32800.0
2011-06-29 09:40:00,44.2,44.2,44.0,44.0,25600.0,34.5613,34.5613,34.405,34.405,25600.0
2011-06-29 09:45:00,44.04,44.15,44.03,44.1,26600.0,34.4362,34.5222,34.4284,34.4831,26600.0
2011-06-29 09:50:00,44.07,44.16,44.06,44.13,12200.0,34.4597,34.5301,34.4519,34.5066,12200.0
2011-06-29 09:55:00,44.15,44.17,44.08,44.09,27600.0,34.5222,34.5379,34.4675,34.4753,27600.0
2011-06-29 10:00:00,44.12,44.19,43.96,44.0,48600.0,34.4988,34.5535,34.3737,34.405,48600.0
2011-06-29 10:05:00,44.02,44.03,43.97,44.02,26800.0,34.4206,34.4284,34.3815,34.4206,26800.0
2011-06-29 10:10:00,44.02,44.16,44.0,44.16,16000.0,34.4206,34.5301,34.405,34.5301,16000.0
2011-06-29 10:15:00,44.16,44.23,44.13,44.13,72200.0,34.5301,34.5848,34.5066,34.5066,72200.0
2011-06-29 10:20:00,44.13,44.17,44.13,44.17,17000.0,34.5066,34.5379,34.5066,34.5379,17000.0
2011-06-29 10:25:00,44.17,44.19,44.09,44.12,53800.0,34.5379,34.5535,34.4753,34.4988,53800.0
2011-06-29 10:30:00,44.12,44.19,44.1,44.17,74600.0,34.4988,34.5535,34.4831,34.5379,74600.0
2011-06-29 10:35:00,44.16,44.19,44.13,44.19,20000.0,34.5301,34.5535,34.5066,34.5535,20000.0
2011-06-29 10:40:00,44.17,44.23,44.17,44.2,9800.0,34.5379,34.5848,34.5379,34.5613,9800.0
2011-06-29 10:45:00,44.21,44.23,44.19,44.23,31600.0,34.5692,34.5848,34.5535,34.5848,31600.0
2011-06-29 10:50:00,44.22,44.33,44.21,44.31,71000.0,34.577,34.663,34.5692,34.6473,71000.0
2011-06-29 10:55:00,44.32,44.43,44.32,44.43,18400.0,34.6552,34.7412,34.6552,34.7412,18400.0
2011-06-29 11:00:00,44.43,44.43,44.4,44.4,13000.0,34.7412,34.7412,34.7177,34.7177,13000.0
2011-06-29 11:05:00,44.41,44.44,44.39,44.43,10800.0,34.7255,34.749,34.7099,34.7412,10800.0
2011-06-29 11:10:00,44.41,44.49,44.41,44.49,23600.0,34.7255,34.7881,34.7255,34.7881,23600.0
2011-06-29 11:15:00,44.49,44.55,44.48,44.49,22200.0,34.7881,34.835,34.7803,34.7881,22200.0
2011-06-29 11:20:00,44.48,44.5,44.47,44.49,8600.0,34.7803,34.7959,34.7725,34.7881,8600.0
2011-06-29 11:25:00,44.49,44.55,44.46,44.51,28600.0,34.7881,34.835,34.7646,34.8037,28600.0
2011-06-29 11:30:00,44.52,44.55,44.49,44.49,21000.0,34.8116,34.835,34.7881,34.7881,21000.0
2011-06-29 11:35:00,44.47,44.48,44.41,44.44,21600.0,34.7725,34.7803,34.7255,34.749,21600.0
2011-06-29 11:40:00,44.44,44.45,44.41,44.44,8000.0,34.749,34.7568,34.7255,34.749,8000.0
2011-06-29 11:45:00,44.45,44.49,44.43,44.48,17200.0,34.7568,34.7881,34.7412,34.7803,17200.0
2011-06-29 11:50:00,44.49,44.51,44.48,44.51,8400.0,34.7881,34.8037,34.7803,34.8037,8400.0
2011-06-29 11:55:00,44.52,44.54,44.51,44.54,8000.0,34.8116,34.8272,34.8037,34.8272,8000.0
2011-06-29 12:00:00,44.52,44.6,44.5,44.6,12200.0,34.8116,34.8741,34.7959,34.8741,12200.0
2011-06-29 12:05:00,44.62,44.65,44.61,44.63,9000.0,34.8897,34.9132,34.8819,34.8976,9000.0
2011-06-29 12:10:00,44.62,44.65,44.6,44.6,8800.0,34.8897,34.9132,34.8741,34.8741,8800.0
2011-06-29 12:15:00,44.61,44.62,44.52,44.55,30000.0,34.8819,34.8897,34.8116,34.835,30000.0
2011-06-29 12:20:00,44.54,44.56,44.52,44.53,9400.0,34.8272,34.8428,34.8116,34.8194,9400.0
2011-06-29 12:25:00,44.52,44.57,44.52,44.56,13000.0,34.8116,34.8507,34.8116,34.8428,13000.0
2011-06-29 12:30:00,44.54,44.56,44.52,44.54,15000.0,34.8272,34.8428,34.8116,34.8272,15000.0
2011-06-29 12:35:00,44.53,44.54,44.52,44.54,4200.0,34.8194,34.8272,34.8116,34.8272,4200.0
2011-06-29 12:40:00,44.55,44.58,44.54,44.58,24800.0,34.835,34.8585,34.8272,34.8585,24800.0
2011-06-29 12:45:00,44.58,44.6,44.57,44.6,30000.0,34.8585,34.8741,34.8507,34.8741,30000.0
2011-06-29 12:50:00,44.6,44.6,44.54,44.54,5800.0,34.8741,34.8741,34.8272,34.8272,5800.0
2011-06-29 12:55:00,44.54,44.6,44.54,44.55,32600.0,34.8272,34.8741,34.8272,34.835,32600.0
2011-06-29 13:00:00,44.54,44.59,44.52,44.59,9400.0,34.8272,34.8663,34.8116,34.8663,9400.0
2011-06-29 13:05:00,44.58,44.65,44.58,44.65,24600.0,34.8585,34.9132,34.8585,34.9132,24600.0
2011-06-29 13:10:00,44.65,44.7,44.65,44.66,11200.0,34.9132,34.9523,34.9132,34.921,11200.0
2011-06-29 13:15:00,44.66,44.68,44.63,44.66,67400.0,34.921,34.9367,34.8976,34.921,67400.0
2011-06-29 13:20:00,44.66,44.67,44.63,44.67,16200.0,34.921,34.9288,34.8976,34.9288,16200.0
2011-06-29 13:25:00,44.67,44.7,44.65,44.68,25200.0,34.9288,34.9523,34.9132,34.9367,25200.0
2011-06-29 13:30:00,44.69,44.7,44.67,44.68,8600.0,34.9445,34.9523,34.9288,34.9367,8600.0
2011-06-29 13:35:00,44.67,44.67,44.64,44.67,40800.0,34.9288,34.9288,34.9054,34.9288,40800.0
2011-06-29 13:40:00,44.66,44.67,44.63,44.63,12600.0,34.921,34.9288,34.8976,34.8976,12600.0
2011-06-29 13:45:00,44.63,44.64,44.6,44.63,12600.0,34.8976,34.9054,34.8741,34.8976,12600.0
2011-06-29 13:50:00,44.62,44.63,44.56,44.57,8200.0,34.8897,34.8976,34.8428,34.8507,8200.0
2011-06-29 13:55:00,44.58,44.6,44.52,44.55,17200.0,34.8585,34.8741,34.8116,34.835,17200.0
2011-06-29 14:00:00,44.55,44.56,44.52,44.53,12600.0,34.835,34.8428,34.8116,34.8194,12600.0
2011-06-29 14:05:00,44.53,44.54,44.49,44.49,23800.0,34.8194,34.8272,34.7881,34.7881,23800.0
2011-06-29 14:10:00,44.49,44.51,44.43,44.43,33000.0,34.7881,34.8037,34.7412,34.7412,33000.0
2011-06-29 14:15:00,44.43,44.52,44.43,44.52,20800.0,34.7412,34.8116,34.7412,34.8116,20800.0
2011-06-29 14:20:00,44.53,44.54,44.41,44.41,16000.0,34.8194,34.8272,34.7255,34.7255,16000.0
2011-06-29 14:25:00,44.41,44.44,44.38,44.44,15800.0,34.7255,34.749,34.7021,34.749,15800.0
2011-06-29 14:30:00,44.46,44.51,44.43,44.51,5600.0,34.7646,34.8037,34.7412,34.8037,5600.0
2011-06-29 14:35:00,44.52,44.52,44.49,44.51,12200.0,34.8116,34.8116,34.7881,34.8037,12200.0
2011-06-29 14:40:00,44.51,44.52,44.42,44.42,18000.0,34.8037,34.8116,34.7334,34.7334,18000.0
2011-06-29 14:45:00,44.44,44.51,44.44,44.45,22200.0,34.749,34.8037,34.749,34.7568,22200.0
2011-06-29 14:50:00,44.46,44.58,44.45,44.55,20600.0,34.7646,34.8585,34.7568,34.835,20600.0
2011-06-29 14:55:00,44.55,44.63,44.52,44.62,18000.0,34.835,34.8976,34.8116,34.8897,18000.0
2011-06-29 15:00:00,44.62,44.63,44.59,44.59,21800.0,34.8897,34.8976,34.8663,34.8663,21800.0
2011-06-29 15:05:00,44.6,44.6,44.56,44.6,31200.0,34.8741,34.8741,34.8428,34.8741,31200.0
2011-06-29 15:10:00,44.6,44.66,44.58,44.59,28800.0,34.8741,34.921,34.8585,34.8663,28800.0
2011-06-29 15:15:00,44.58,44.59,44.52,44.55,64800.0,34.8585,34.8663,34.8116,34.835,64800.0
2011-06-29 15:20:00,44.55,44.56,44.49,44.55,42600.0,34.835,34.8428,34.7881,34.835,42600.0
2011-06-29 15:25:00,44.56,44.63,44.54,44.55,47200.0,34.8428,34.8976,34.8272,34.835,47200.0
2011-06-29 15:30:00,44.56,44.57,44.52,44.54,39200.0,34.8428,34.8507,34.8116,34.8272,39200.0
2011-06-29 15:35:00,44.53,44.59,44.53,44.58,58000.0,34.8194,34.8663,34.8194,34.8585,58000.0
2011-06-29 15:40:00,44.58,44.62,44.58,44.58,53200.0,34.8585,34.8897,34.8585,34.8585,53200.0
2011-06-29 15:45:00,44.57,44.6,44.52,44.56,87200.0,34.8507,34.8741,34.8116,34.8428,87200.0
2011-06-29 15:50:00,44.57,44.67,44.55,44.65,63200.0,34.8507,34.9288,34.835,34.9132,63200.0
2011-06-29 15:55:00,44.65,44.65,44.56,44.59,89800.0,34.9132,34.9132,34.8428,34.8663,89800.0
2011-06-30 09:30:00,44.76,44.81,44.58,44.58,37000.0,34.9992,35.0383,34.8585,34.8585,37000.0
2011-06-30 09:35:00,44.6,44.65,44.58,44.62,17000.0,34.8741,34.9132,34.8585,34.8897,17000.0
2011-06-30 09:40:00,44.6,44.87,44.59,44.83,28000.0,34.8741,35.0852,34.8663,35.054,28000.0
2011-06-30 09:45:00,44.83,45.0,44.83,44.89,60200.0,35.054,35.1869,35.054,35.1009,60200.0
2011-06-30 09:50:00,44.89,44.99,44.88,44.94,25800.0,35.1009,35.1791,35.093,35.14,25800.0
2011-06-30 09:55:00,44.95,44.98,44.91,44.95,39800.0,35.1478,35.1712,35.1165,35.1478,39800.0
2011-06-30 10:00:00,44.95,45.1,44.95,45.09,50600.0,35.1478,35.2651,35.1478,35.2573,50600.0
2011-06-30 10:05:00,45.08,45.19,45.08,45.15,37000.0,35.2494,35.3354,35.2494,35.3042,37000.0
2011-06-30 10:10:00,45.15,45.17,45.11,45.13,21000.0,35.3042,35.3198,35.2729,35.2885,21000.0
2011-06-30 10:15:00,45.1,45.12,45.07,45.09,17200.0,35.2651,35.2807,35.2416,35.2573,17200.0
2011-06-30 10:20:00,45.1,45.22,45.1,45.22,26000.0,35.2651,35.3589,35.2651,35.3589,26000.0
2011-06-30 10:25:00,45.2,45.22,45.17,45.18,11200.0,35.3433,35.3589,35.3198,35.3276,11200.0
2011-06-30 10:30:00,45.17,45.19,45.1,45.11,12000.0,35.3198,35.3354,35.2651,35.2729,12000.0
2011-06-30 10:35:00,45.13,45.19,45.12,45.19,23600.0,35.2885,35.3354,35.2807,35.3354,23600.0
2011-06-30 10:40:00,45.18,45.21,45.17,45.2,28000.0,35.3276,35.3511,35.3198,35.3433,28000.0
2011-06-30 10:45:00,45.2,45.2,45.13,45.16,44000.0,35.3433,35.3433,35.2885,35.312,44000.0
2011-06-30 10:50:00,45.16,45.17,45.12,45.14,57400.0,35.312,35.3198,35.2807,35.2964,57400.0
2011-06-30 10:55:00,45.15,45.16,45.12,45.16,15600.0,35.3042,35.312,35.2807,35.312,15600.0
2011-06-30 11:00:00,45.16,45.24,45.15,45.23,28200.0,35.312,35.3745,35.3042,35.3667,28200.0
2011-06-30 11:05:00,45.22,45.24,45.19,45.22,11600.0,35.3589,35.3745,35.3354,35.3589,11600.0
2011-06-30 11:10:00,45.23,45.24,45.21,45.24,9600.0,35.3667,35.3745,35.3511,35.3745,9600.0
2011-06-30 11:15:00,45.23,45.24,45.2,45.22,23600.0,35.3667,35.3745,35.3433,35.3589,23600.0
2011-06-30 11:20:00,45.21,45.23,45.18,45.18,17800.0,35.3511,35.3667,35.3276,35.3276,17800.0
2011-06-30 11:25:00,45.17,45.18,45.14,45.15,13200.0,35.3198,35.3276,35.2964,35.3042,13200.0
2011-06-30 11:30:00,45.15,45.15,45.13,45.14,29600.0,35.3042,35.3042,35.2885,35.2964,29600.0
2011-06-30 11:35:00,45.13,45.18,45.12,45.15,16400.0,35.2885,35.3276,35.2807,35.3042,16400.0
2011-06-30 11:40:00,45.15,45.17,45.14,45.16,9200.0,35.3042,35.3198,35.2964,35.312,9200.0
2011-06-30 11:45:00,45.16,45.2,45.14,45.2,25200.0,35.312,35.3433,35.2964,35.3433,25200.0
2011-06-30 11:50:00,45.2,45.24,45.2,45.22,20600.0,35.3433,35.3745,35.3433,35.3589,20600.0
2011-06-30 11:55:00,45.23,45.25,45.22,45.23,17000.0,35.3667,35.3824,35.3589,35.3667,17000.0
2011-06-30 12:00:00,45.23,45.25,45.23,45.25,5600.0,35.3667,35.3824,35.3667,35.3824,5600.0
2011-06-30 12:05:00,45.25,45.31,45.24,45.31,15000.0,35.3824,35.4293,35.3745,35.4293,15000.0
2011-06-30 12:10:00,45.31,45.34,45.3,45.33,14800.0,35.4293,35.4527,35.4215,35.4449,14800.0
2011-06-30 12:15:00,45.33,45.37,45.32,45.35,13200.0,35.4449,35.4762,35.4371,35.4606,13200.0
2011-06-30 12:20:00,45.35,45.35,45.27,45.27,10600.0,35.4606,35.4606,35.398,35.398,10600.0
2011-06-30 12:25:00,45.27,45.29,45.24,45.26,36600.0,35.398,35.4136,35.3745,35.3902,36600.0
2011-06-30 12:30:00,45.24,45.25,45.17,45.2,19800.0,35.3745,35.3824,35.3198,35.3433,19800.0
2011-06-30 12:35:00,45.18,45.19,45.16,45.17,10600.0,35.3276,35.3354,35.312,35.3198,10600.0
2011-06-30 12:40:00,45.17,45.18,45.14,45.17,8600.0,35.3198,35.3276,35.2964,35.3198,8600.0
2011-06-30 12:45:00,45.17,45.18,45.16,45.18,10000.0,35.3198,35.3276,35.312,35.3276,10000.0
2011-06-30 12:50:00,45.17,45.2,45.15,45.2,10200.0,35.3198,35.3433,35.3042,35.3433,10200.0
2011-06-30 12:55:00,45.2,45.2,45.19,45.2,6000.0,35.3433,35.3433,35.3354,35.3433,6000.0
2011-06-30 13:00:00,45.2,45.24,45.19,45.24,9000.0,35.3433,35.3745,35.3354,35.3745,9000.0
2011-06-30 13:05:00,45.24,45.24,45.21,45.21,8800.0,35.3745,35.3745,35.3511,35.3511,8800.0
2011-06-30 13:10:00,45.2,45.2,45.15,45.15,6000.0,35.3433,35.3433,35.3042,35.3042,6000.0
2011-06-30 13:15:00,45.15,45.15,45.09,45.11,9200.0,35.3042,35.3042,35.2573,35.2729,9200.0
2011-06-30 13:20:00,45.12,45.18,45.12,45.14,15800.0,35.2807,35.3276,35.2807,35.2964,15800.0
2011-06-30 13:25:00,45.15,45.16,45.1,45.15,38400.0,35.3042,35.312,35.2651,35.3042,38400.0
2011-06-30 13:30:00,45.15,45.18,45.15,45.17,12600.0,35.3042,35.3276,35.3042,35.3198,12600.0
2011-06-30 13:35:00,45.17,45.18,45.15,45.17,8000.0,35.3198,35.3276,35.3042,35.3198,8000.0
2011-06-30 13:40:00,45.15,45.18,45.15,45.18,10200.0,35.3042,35.3276,35.3042,35.3276,10200.0
2011-06-30 13:45:00,45.17,45.18,45.15,45.15,9000.0,35.3198,35.3276,35.3042,35.3042,9000.0
2011-06-30 13:50:00,45.15,45.2,45.15,45.2,8600.0,35.3042,35.3433,35.3042,35.3433,8600.0
2011-06-30 13:55:00,45.2,45.26,45.19,45.24,23200.0,35.3433,35.3902,35.3354,35.3745,23200.0
2011-06-30 14:00:00,45.25,45.28,45.23,45.23,18600.0,35.3824,35.4058,35.3667,35.3667,18600.0
2011-06-30 14:05:00,45.23,45.26,45.22,45.26,10200.0,35.3667,35.3902,35.3589,35.3902,10200.0
2011-06-30 14:10:00,45.26,45.29,45.26,45.26,12400.0,35.3902,35.4136,35.3902,35.3902,12400.0
2011-06-30 14:15:00,45.26,45.28,45.24,45.27,19600.0,35.3902,35.4058,35.3745,35.398,19600.0
2011-06-30 14:20:00,45.27,45.31,45.26,45.31,16600.0,35.398,35.4293,35.3902,35.4293,16600.0
2011-06-30 14:25:00,45.31,45.33,45.3,45.31,26400.0,35.4293,35.4449,35.4215,35.4293,26400.0
2011-06-30 14:30:00,45.31,45.33,45.3,45.33,32200.0,35.4293,35.4449,35.4215,35.4449,32200.0
2011-06-30 14:35:00,45.31,45.35,45.31,45.33,23600.0,35.4293,35.4606,35.4293,35.4449,23600.0
2011-06-30 14:40:00,45.33,45.35,45.32,45.33,23200.0,35.4449,35.4606,35.4371,35.4449,23200.0
2011-06-30 14:45:00,45.34,45.35,45.3,45.31,38400.0,35.4527,35.4606,35.4215,35.4293,38400.0
2011-06-30 14:50:00,45.31,45.34,45.29,45.34,50400.0,35.4293,35.4527,35.4136,35.4527,50400.0
2011-06-30 14:55:00,45.33,45.37,45.32,45.32,24400.0,35.4449,35.4762,35.4371,35.4371,24400.0
2011-06-30 15:00:00,45.32,45.33,45.25,45.26,28800.0,35.4371,35.4449,35.3824,35.3902,28800.0
2011-06-30 15:05:00,45.26,45.29,45.24,45.27,25200.0,35.3902,35.4136,35.3745,35.398,25200.0
2011-06-30 15:10:00,45.27,45.27,45.23,45.23,22400.0,35.398,35.398,35.3667,35.3667,22400.0
2011-06-30 15:15:00,45.23,45.29,45.23,45.28,24400.0,35.3667,35.4136,35.3667,35.4058,24400.0
2011-06-30 15:20:00,45.29,45.32,45.28,45.32,29200.0,35.4136,35.4371,35.4058,35.4371,29200.0
2011-06-30 15:25:00,45.31,45.34,45.31,45.33,38800.0,35.4293,35.4527,35.4293,35.4449,38800.0
2011-06-30 15:30:00,45.34,45.4,45.34,45.37,45800.0,35.4527,35.4997,35.4527,35.4762,45800.0
2011-06-30 15:35:00,45.38,45.42,45.37,45.4,42400.0,35.484,35.5153,35.4762,35.4997,42400.0
2011-06-30 15:40:00,45.4,45.44,45.39,45.44,56200.0,35.4997,35.5309,35.4918,35.5309,56200.0
2011-06-30 15:45:00,45.45,45.49,45.37,45.42,98200.0,35.5387,35.57,35.4762,35.5153,98200.0
2011-06-30 15:50:00,45.42,45.42,45.38,45.42,48200.0,35.5153,35.5153,35.484,35.5153,48200.0
2011-06-30 15:55:00,45.41,45.44,45.38,45.38,96600.0,35.5075,35.5309,35.484,35.484,96600.0
2011-07-01 09:30:00,45.49,45.49,45.28,45.29,22000.0,35.57,35.57,35.4058,35.4136,22000.0
2011-07-01 09:35:00,45.27,45.37,45.22,45.37,15200.0,35.398,35.4762,35.3589,35.4762,15200.0
2011-07-01 09:40:00,45.36,45.43,45.36,45.42,15000.0,35.4684,35.5231,35.4684,35.5153,15000.0
2011-07-01 09:45:00,45.42,45.46,45.4,45.42,16600.0,35.5153,35.5466,35.4997,35.5153,16600.0
2011-07-01 09:50:00,45.41,45.44,45.37,45.38,10400.0,35.5075,35.5309,35.4762,35.484,10400.0
2011-07-01 09:55:00,45.38,45.49,45.38,45.49,32800.0,35.484,35.57,35.484,35.57,32800.0
2011-07-01 10:00:00,45.49,45.84,45.49,45.82,87200.0,35.57,35.8437,35.57,35.8281,87200.0
2011-07-01 10:05:00,45.81,45.85,45.71,45.73,34600.0,35.8202,35.8515,35.7421,35.7577,34600.0
2011-07-01 10:10:00,45.74,45.82,45.71,45.73,11000.0,35.7655,35.8281,35.7421,35.7577,11000.0
2011-07-01 10:15:00,45.73,45.74,45.6,45.66,36400.0,35.7577,35.7655,35.656,35.703,36400.0
2011-07-01 10:20:00,45.64,45.82,45.63,45.79,29400.0,35.6873,35.8281,35.6795,35.8046,29400.0
2011-07-01 10:25:00,45.79,45.81,45.74,45.75,27000.0,35.8046,35.8202,35.7655,35.7733,27000.0
2011-07-01 10:30:00,45.75,45.79,45.7,45.77,13200.0,35.7733,35.8046,35.7342,35.789,13200.0
2011-07-01 10:35:00,45.8,45.96,45.8,45.94,22200.0,35.8124,35.9375,35.8124,35.9219,22200.0
2011-07-01 10:40:00,45.95,45.98,45.85,45.86,33400.0,35.9297,35.9532,35.8515,35.8593,33400.0
2011-07-01 10:45:00,45.84,45.84,45.71,45.71,14400.0,35.8437,35.8437,35.7421,35.7421,14400.0
2011-07-01 10:50:00,45.73,45.79,45.71,45.73,18000.0,35.7577,35.8046,35.7421,35.7577,18000.0
2011-07-01 10:55:00,45.75,45.76,45.67,45.68,11000.0,35.7733,35.7811,35.7108,35.7186,11000.0
2011-07-01 11:00:00,45.68,45.73,45.65,45.67,9600.0,35.7186,35.7577,35.6951,35.7108,9600.0
2011-07-01 11:05:00,45.68,45.7,45.63,45.69,9600.0,35.7186,35.7342,35.6795,35.7264,9600.0
2011-07-01 11:10:00,45.7,45.71,45.65,45.71,12000.0,35.7342,35.7421,35.6951,35.7421,12000.0
2011-07-01 11:15:00,45.72,45.75,45.72,45.74,10000.0,35.7499,35.7733,35.7499,35.7655,10000.0
2011-07-01 11:20:00,45.74,45.76,45.71,45.74,10000.0,35.7655,35.7811,35.7421,35.7655,10000.0
2011-07-01 11:25:00,45.74,45.77,45.72,45.76,11000.0,35.7655,35.789,35.7499,35.7811,11000.0
2011-07-01 11:30:00,45.76,45.82,45.74,45.8,17800.0,35.7811,35.8281,35.7655,35.8124,17800.0
2011-07-01 11:35:00,45.82,45.82,45.69,45.69,43400.0,35.8281,35.8281,35.7264,35.7264,43400.0
2011-07-01 11:40:00,45.69,45.71,45.66,45.71,19400.0,35.7264,35.7421,35.703,35.7421,19400.0
2011-07-01 11:45:00,45.7,45.74,45.67,45.71,22200.0,35.7342,35.7655,35.7108,35.7421,22200.0
2011-07-01 11:50:00,45.7,45.76,45.69,45.69,16800.0,35.7342,35.7811,35.7264,35.7264,16800.0
2011-07-01 11:55:00,45.71,45.71,45.66,45.69,19600.0,35.7421,35.7421,35.703,35.7264,19600.0
2011-07-01 12:00:00,45.71,45.71,45.67,45.7,8400.0,35.7421,35.7421,35.7108,35.7342,8400.0
2011-07-01 12:05:00,45.7,45.74,45.7,45.73,6200.0,35.7342,35.7655,35.7342,35.7577,6200.0
2011-07-01 12:10:00,45.74,45.77,45.73,45.74,7800.0,35.7655,35.789,35.7577,35.7655,7800.0
2011-07-01 12:15:00,45.75,45.75,45.68,45.69,8200.0,35.7733,35.7733,35.7186,35.7264,8200.0
2011-07-01 12:20:00,45.68,45.7,45.66,45.69,15200.0,35.7186,35.7342,35.703,35.7264,15200.0
2011-07-01 12:25:00,45.7,45.73,45.66,45.69,13000.0,35.7342,35.7577,35.703,35.7264,13000.0
2011-07-01 12:30:00,45.7,45.71,45.67,45.68,7800.0,35.7342,35.7421,35.7108,35.7186,7800.0
2011-07-01 12:35:00,45.68,45.71,45.66,45.7,9000.0,35.7186,35.7421,35.703,35.7342,9000.0
2011-07-01 12:40:00,45.69,45.7,45.65,45.67,7400.0,35.7264,35.7342,35.6951,35.7108,7400.0
2011-07-01 12:45:00,45.67,45.68,45.66,45.68,3000.0,35.7108,35.7186,35.703,35.7186,3000.0
2011-07-01 12:50:00,45.68,45.68,45.62,45.62,10800.0,35.7186,35.7186,35.6717,35.6717,10800.0
2011-07-01 12:55:00,45.63,45.67,45.62,45.63,4600.0,35.6795,35.7108,35.6717,35.6795,4600.0
2011-07-01 13:00:00,45.63,45.68,45.63,45.68,15200.0,35.6795,35.7186,35.6795,35.7186,15200.0
2011-07-01 13:05:00,45.68,45.79,45.67,45.79,18000.0,35.7186,35.8046,35.7108,35.8046,18000.0
2011-07-01 13:10:00,45.78,45.78,45.74,45.77,6000.0,35.7968,35.7968,35.7655,35.789,6000.0
2011-07-01 13:15:00,45.77,45.79,45.76,45.77,10200.0,35.789,35.8046,35.7811,35.789,10200.0
2011-07-01 13:20:00,45.76,45.8,45.76,45.78,5400.0,35.7811,35.8124,35.7811,35.7968,5400.0
2011-07-01 13:25:00,45.78,45.81,45.77,45.81,8400.0,35.7968,35.8202,35.789,35.8202,8400.0
2011-07-01 13:30:00,45.81,45.81,45.75,45.76,9000.0,35.8202,35.8202,35.7733,35.7811,9000.0
2011-07-01 13:35:00,45.77,45.83,45.77,45.83,4000.0,35.789,35.8359,35.789,35.8359,4000.0
2011-07-01 13:40:00,45.82,45.82,45.77,45.8,9600.0,35.8281,35.8281,35.789,35.8124,9600.0
2011-07-01 13:45:00,45.79,45.82,45.77,45.77,4600.0,35.8046,35.8281,35.789,35.789,4600.0
2011-07-01 13:50:00,45.77,45.81,45.76,45.8,4000.0,35.789,35.8202,35.7811,35.8124,4000.0
2011-07-01 13:55:00,45.79,45.84,45.77,45.82,11200.0,35.8046,35.8437,35.789,35.8281,11200.0
2011-07-01 14:00:00,45.83,45.85,45.81,45.81,5600.0,35.8359,35.8515,35.8202,35.8202,5600.0
2011-07-01 14:05:00,45.8,45.82,45.78,45.78,10200.0,35.8124,35.8281,35.7968,35.7968,10200.0
2011-07-01 14:10:00,45.79,45.81,45.78,45.8,6200.0,35.8046,35.8202,35.7968,35.8124,6200.0
2011-07-01 14:15:00,45.8,45.82,45.79,45.81,7600.0,35.8124,35.8281,35.8046,35.8202,7600.0
2011-07-01 14:20:00,45.8,45.85,45.8,45.85,4600.0,35.8124,35.8515,35.8124,35.8515,4600.0
2011-07-01 14:25:00,45.84,45.84,45.82,45.83,8400.0,35.8437,35.8437,35.8281,35.8359,8400.0
2011-07-01 14:30:00,45.83,45.87,45.83,45.87,5400.0,35.8359,35.8672,35.8359,35.8672,5400.0
2011-07-01 14:35:00,45.87,45.91,45.87,45.89,12000.0,35.8672,35.8984,35.8672,35.8828,12000.0
2011-07-01 14:40:00,45.88,45.9,45.86,45.89,10200.0,35.875,35.8906,35.8593,35.8828,10200.0
2011-07-01 14:45:00,45.88,45.91,45.88,45.91,6200.0,35.875,35.8984,35.875,35.8984,6200.0
2011-07-01 14:50:00,45.91,45.91,45.88,45.88,28200.0,35.8984,35.8984,35.875,35.875,28200.0
2011-07-01 14:55:00,45.88,45.93,45.85,45.92,14600.0,35.875,35.9141,35.8515,35.9063,14600.0
2011-07-01 15:00:00,45.93,45.94,45.91,45.92,21000.0,35.9141,35.9219,35.8984,35.9063,21000.0
2011-07-01 15:05:00,45.92,45.94,45.9,45.9,8400.0,35.9063,35.9219,35.8906,35.8906,8400.0
2011-07-01 15:10:00,45.89,45.92,45.88,45.92,15000.0,35.8828,35.9063,35.875,35.9063,15000.0
2011-07-01 15:15:00,45.92,45.92,45.85,45.85,16600.0,35.9063,35.9063,35.8515,35.8515,16600.0
2011-07-01 15:20:00,45.85,45.85,45.79,45.79,17400.0,35.8515,35.8515,35.8046,35.8046,17400.0
2011-07-01 15:25:00,45.78,45.85,45.78,45.84,18200.0,35.7968,35.8515,35.7968,35.8437,18200.0
2011-07-01 15:30:00,45.84,45.85,45.83,45.85,31000.0,35.8437,35.8515,35.8359,35.8515,31000.0
2011-07-01 15:35:00,45.84,45.88,45.83,45.88,21600.0,35.8437,35.875,35.8359,35.875,21600.0
2011-07-01 15:40:00,45.88,45.92,45.86,45.9,30800.0,35.875,35.9063,35.8593,35.8906,30800.0
2011-07-01 15:45:00,45.91,46.01,45.9,45.96,65000.0,35.8984,35.9766,35.8906,35.9375,65000.0
2011-07-01 15:50:00,45.96,45.97,45.9,45.91,68400.0,35.9375,35.9454,35.8906,35.8984,68400.0
2011-07-01 15:55:00,45.91,45.94,45.89,45.91,85400.0,35.8984,35.9219,35.8828,35.8984,85400.0
2011-07-05 09:30:00,45.8,45.82,45.6,45.63,41400.0,35.8124,35.8281,35.656,35.6795,41400.0
2011-07-05 09:35:00,45.65,45.75,45.65,45.74,43600.0,35.6951,35.7733,35.6951,35.7655,43600.0
2011-07-05 09:40:00,45.71,45.73,45.68,45.7,31600.0,35.7421,35.7577,35.7186,35.7342,31600.0
2011-07-05 09:45:00,45.73,45.76,45.64,45.64,54600.0,35.7577,35.7811,35.6873,35.6873,54600.0
2011-07-05 09:50:00,45.64,45.67,45.61,45.65,33200.0,35.6873,35.7108,35.6639,35.6951,33200.0
2011-07-05 09:55:00,45.65,45.66,45.6,45.66,28800.0,35.6951,35.703,35.656,35.703,28800.0
2011-07-05 10:00:00,45.66,45.69,45.6,45.67,50000.0,35.703,35.7264,35.656,35.7108,50000.0
2011-07-05 10:05:00,45.67,45.7,45.63,45.64,25000.0,35.7108,35.7342,35.6795,35.6873,25000.0
2011-07-05 10:10:00,45.65,45.74,45.62,45.74,41000.0,35.6951,35.7655,35.6717,35.7655,41000.0
2011-07-05 10:15:00,45.73,45.74,45.57,45.57,34600.0,35.7577,35.7655,35.6326,35.6326,34600.0
2011-07-05 10:20:00,45.57,45.61,45.53,45.53,9800.0,35.6326,35.6639,35.6013,35.6013,9800.0
2011-07-05 10:25:00,45.52,45.65,45.5,45.63,21800.0,35.5935,35.6951,35.5778,35.6795,21800.0
2011-07-05 10:30:00,45.61,45.67,45.61,45.61,23200.0,35.6639,35.7108,35.6639,35.6639,23200.0
2011-07-05 10:35:00,45.59,45.67,45.59,45.63,13000.0,35.6482,35.7108,35.6482,35.6795,13000.0
2011-07-05 10:40:00,45.63,45.68,45.62,45.63,8000.0,35.6795,35.7186,35.6717,35.6795,8000.0
2011-07-05 10:45:00,45.63,45.68,45.61,45.63,17400.0,35.6795,35.7186,35.6639,35.6795,17400.0
2011-07-05 10:50:00,45.65,45.68,45.62,45.65,27200.0,35.6951,35.7186,35.6717,35.6951,27200.0
2011-07-05 10:55:00,45.63,45.68,45.62,45.62,25600.0,35.6795,35.7186,35.6717,35.6717,25600.0
2011-07-05 11:00:00,45.63,45.67,45.55,45.58,29400.0,35.6795,35.7108,35.6169,35.6404,29400.0
2011-07-05 11:05:00,45.57,45.6,45.52,45.57,30400.0,35.6326,35.656,35.5935,35.6326,30400.0
2011-07-05 11:10:00,45.57,45.67,45.57,45.63,21000.0,35.6326,35.7108,35.6326,35.6795,21000.0
2011-07-05 11:15:00,45.63,45.74,45.62,45.71,23000.0,35.6795,35.7655,35.6717,35.7421,23000.0
2011-07-05 11:20:00,45.72,45.75,45.69,45.7,8800.0,35.7499,35.7733,35.7264,35.7342,8800.0
2011-07-05 11:25:00,45.71,45.72,45.66,45.68,10000.0,35.7421,35.7499,35.703,35.7186,10000.0
2011-07-05 11:30:00,45.67,45.77,45.65,45.74,24200.0,35.7108,35.789,35.6951,35.7655,24200.0
2011-07-05 11:35:00,45.73,45.75,45.7,45.7,28800.0,35.7577,35.7733,35.7342,35.7342,28800.0
2011-07-05 11:40:00,45.68,45.71,45.68,45.7,11200.0,35.7186,35.7421,35.7186,35.7342,11200.0
2011-07-05 11:45:00,45.7,45.77,45.7,45.72,27600.0,35.7342,35.789,35.7342,35.7499,27600.0
2011-07-05 11:50:00,45.71,45.74,45.71,45.74,37000.0,35.7421,35.7655,35.7421,35.7655,37000.0
2011-07-05 11:55:00,45.75,45.77,45.74,45.77,15800.0,35.7733,35.789,35.7655,35.789,15800.0
2011-07-05 12:00:00,45.78,45.8,45.77,45.77,7200.0,35.7968,35.8124,35.789,35.789,7200.0
2011-07-05 12:05:00,45.78,45.82,45.78,45.81,6600.0,35.7968,35.8281,35.7968,35.8202,6600.0
2011-07-05 12:10:00,45.82,45.84,45.8,45.8,7800.0,35.8281,35.8437,35.8124,35.8124,7800.0
2011-07-05 12:15:00,45.79,45.81,45.77,45.79,5600.0,35.8046,35.8202,35.789,35.8046,5600.0
2011-07-05 12:20:00,45.79,45.79,45.74,45.74,17400.0,35.8046,35.8046,35.7655,35.7655,17400.0
2011-07-05 12:25:00,45.74,45.77,45.73,45.77,27800.0,35.7655,35.789,35.7577,35.789,27800.0
2011-07-05 12:30:00,45.77,45.83,45.77,45.81,18400.0,35.789,35.8359,35.789,35.8202,18400.0
2011-07-05 12:35:00,45.82,45.82,45.78,45.8,13600.0,35.8281,35.8281,35.7968,35.8124,13600.0
2011-07-05 12:40:00,45.81,45.87,45.81,45.81,10600.0,35.8202,35.8672,35.8202,35.8202,10600.0
2011-07-05 12:45:00,45.82,45.83,45.74,45.74,8600.0,35.8281,35.8359,35.7655,35.7655,8600.0
2011-07-05 12:50:00,45.74,45.76,45.73,45.76,11400.0,35.7655,35.7811,35.7577,35.7811,11400.0
2011-07-05 12:55:00,45.77,45.77,45.72,45.73,8800.0,35.789,35.789,35.7499,35.7577,8800.0
2011-07-05 13:00:00,45.73,45.79,45.73,45.74,20800.0,35.7577,35.8046,35.7577,35.7655,20800.0
2011-07-05 13:05:00,45.74,45.8,45.74,45.8,10000.0,35.7655,35.8124,35.7655,35.8124,10000.0
2011-07-05 13:10:00,45.79,45.8,45.77,45.77,8400.0,35.8046,35.8124,35.789,35.789,8400.0
2011-07-05 13:15:00,45.78,45.81,45.77,45.78,8600.0,35.7968,35.8202,35.789,35.7968,8600.0
2011-07-05 13:20:00,45.79,45.81,45.78,45.81,4800.0,35.8046,35.8202,35.7968,35.8202,4800.0
2011-07-05 13:25:00,45.81,45.83,45.79,45.79,5800.0,35.8202,35.8359,35.8046,35.8046,5800.0
2011-07-05 13:30:00,45.79,45.81,45.79,45.81,11400.0,35.8046,35.8202,35.8046,35.8202,11400.0
2011-07-05 13:35:00,45.8,45.82,45.79,45.79,5800.0,35.8124,35.8281,35.8046,35.8046,5800.0
2011-07-05 13:40:00,45.8,45.8,45.77,45.77,11000.0,35.8124,35.8124,35.789,35.789,11000.0
2011-07-05 13:45:00,45.77,45.83,45.77,45.83,14600.0,35.789,35.8359,35.789,35.8359,14600.0
2011-07-05 13:50:00,45.83,45.84,45.81,45.83,10200.0,35.8359,35.8437,35.8202,35.8359,10200.0
2011-07-05 13:55:00,45.83,45.86,45.83,45.85,8800.0,35.8359,35.8593,35.8359,35.8515,8800.0
2011-07-05 14:00:00,45.85,45.88,45.7,45.74,53800.0,35.8515,35.875,35.7342,35.7655,53800.0
2011-07-05 14:05:00,45.73,45.77,45.71,45.74,29200.0,35.7577,35.789,35.7421,35.7655,29200.0
2011-07-05 14:10:00,45.74,45.82,45.73,45.8,18000.0,35.7655,35.8281,35.7577,35.8124,18000.0
2011-07-05 14:15:00,45.8,45.83,45.71,45.71,34000.0,35.8124,35.8359,35.7421,35.7421,34000.0
2011-07-05 14:20:00,45.72,45.72,45.59,45.65,24400.0,35.7499,35.7499,35.6482,35.6951,24400.0
2011-07-05 14:25:00,45.63,45.64,45.6,45.62,15200.0,35.6795,35.6873,35.656,35.6717,15200.0
2011-07-05 14:30:00,45.61,45.67,45.6,45.62,21600.0,35.6639,35.7108,35.656,35.6717,21600.0
2011-07-05 14:35:00,45.6,45.77,45.6,45.77,32600.0,35.656,35.789,35.656,35.789,32600.0
2011-07-05 14:40:00,45.77,45.82,45.74,45.76,18400.0,35.789,35.8281,35.7655,35.7811,18400.0
2011-07-05 14:45:00,45.75,45.77,45.74,45.75,10600.0,35.7733,35.789,35.7655,35.7733,10600.0
2011-07-05 14:50:00,45.74,45.75,45.72,45.72,9600.0,35.7655,35.7733,35.7499,35.7499,9600.0
2011-07-05 14:55:00,45.72,45.76,45.71,45.74,9600.0,35.7499,35.7811,35.7421,35.7655,9600.0
2011-07-05 15:00:00,45.73,45.77,45.7,45.73,26400.0,35.7577,35.789,35.7342,35.7577,26400.0
2011-07-05 15:05:00,45.73,45.79,45.73,45.78,16600.0,35.7577,35.8046,35.7577,35.7968,16600.0
2011-07-05 15:10:00,45.77,45.78,45.75,45.77,15400.0,35.789,35.7968,35.7733,35.789,15400.0
2011-07-05 15:15:00,45.77,45.77,45.72,45.73,42800.0,35.789,35.789,35.7499,35.7577,42800.0
2011-07-05 15:20:00,45.73,45.77,45.73,45.77,41200.0,35.7577,35.789,35.7577,35.789,41200.0
2011-07-05 15:25:00,45.78,45.82,45.75,45.8,27800.0,35.7968,35.8281,35.7733,35.8124,27800.0
2011-07-05 15:30:00,45.8,45.85,45.77,45.77,33400.0,35.8124,35.8515,35.789,35.789,33400.0
2011-07-05 15:35:00,45.77,45.79,45.74,45.74,33200.0,35.789,35.8046,35.7655,35.7655,33200.0
2011-07-05 15:40:00,45.74,45.78,45.72,45.78,35000.0,35.7655,35.7968,35.7499,35.7968,35000.0
2011-07-05 15:45:00,45.77,45.77,45.71,45.73,60200.0,35.789,35.789,35.7421,35.7577,60200.0
2011-07-05 15:50:00,45.72,45.74,45.69,45.72,37000.0,35.7499,35.7655,35.7264,35.7499,37000.0
2011-07-05 15:55:00,45.72,45.74,45.69,45.74,60000.0,35.7499,35.7655,35.7264,35.7655,60000.0
2011-07-06 09:30:00,45.9,45.93,45.83,45.92,56600.0,35.8906,35.9141,35.8359,35.9063,56600.0
2011-07-06 09:35:00,45.95,46.02,45.92,45.92,16400.0,35.9297,35.9845,35.9063,35.9063,16400.0
2011-07-06 09:40:00,45.92,46.02,45.91,46.02,12000.0,35.9063,35.9845,35.8984,35.9845,12000.0
2011-07-06 09:45:00,46.03,46.13,45.98,46.09,64800.0,35.9923,36.0705,35.9532,36.0392,64800.0
2011-07-06 09:50:00,46.08,46.09,45.97,45.97,33800.0,36.0314,36.0392,35.9454,35.9454,33800.0
2011-07-06 09:55:00,45.99,46.02,45.91,45.93,22000.0,35.961,35.9845,35.8984,35.9141,22000.0
2011-07-06 10:00:00,45.92,46.02,45.82,45.9,43000.0,35.9063,35.9845,35.8281,35.8906,43000.0
2011-07-06 10:05:00,45.87,45.88,45.79,45.88,41600.0,35.8672,35.875,35.8046,35.875,41600.0
2011-07-06 10:10:00,45.88,45.97,45.85,45.94,64200.0,35.875,35.9454,35.8515,35.9219,64200.0
2011-07-06 10:15:00,45.94,45.97,45.81,45.83,34800.0,35.9219,35.9454,35.8202,35.8359,34800.0
2011-07-06 10:20:00,45.84,45.93,45.84,45.93,25600.0,35.8437,35.9141,35.8437,35.9141,25600.0
2011-07-06 10:25:00,45.94,46.04,45.9,46.03,54400.0,35.9219,36.0001,35.8906,35.9923,54400.0
2011-07-06 10:30:00,46.03,46.08,46.03,46.07,42400.0,35.9923,36.0314,35.9923,36.0235,42400.0
2011-07-06 10:35:00,46.06,46.07,45.99,46.06,38400.0,36.0157,36.0235,35.961,36.0157,38400.0
2011-07-06 10:40:00,46.07,46.08,45.96,45.96,26000.0,36.0235,36.0314,35.9375,35.9375,26000.0
2011-07-06 10:45:00,45.95,46.01,45.87,45.97,34600.0,35.9297,35.9766,35.8672,35.9454,34600.0
2011-07-06 10:50:00,45.98,46.07,45.96,46.02,43000.0,35.9532,36.0235,35.9375,35.9845,43000.0
2011-07-06 10:55:00,46.02,46.08,45.99,46.06,30600.0,35.9845,36.0314,35.961,36.0157,30600.0
2011-07-06 11:00:00,46.07,46.13,46.06,46.09,36600.0,36.0235,36.0705,36.0157,36.0392,36600.0
2011-07-06 11:05:00,46.1,46.18,46.1,46.14,55800.0,36.047,36.1096,36.047,36.0783,55800.0
2011-07-06 11:10:00,46.13,46.25,46.13,46.23,41200.0,36.0705,36.1643,36.0705,36.1487,41200.0
2011-07-06 11:15:00,46.23,46.26,46.21,46.22,36800.0,36.1487,36.1721,36.133,36.1408,36800.0
2011-07-06 11:20:00,46.23,46.31,46.23,46.24,24800.0,36.1487,36.2112,36.1487,36.1565,24800.0
2011-07-06 11:25:00,46.26,46.34,46.25,46.34,43400.0,36.1721,36.2347,36.1643,36.2347,43400.0
2011-07-06 11:30:00,46.35,46.43,46.33,46.41,38400.0,36.2425,36.305,36.2268,36.2894,38400.0
2011-07-06 11:35:00,46.42,46.49,46.39,46.42,48600.0,36.2972,36.352,36.2738,36.2972,48600.0
2011-07-06 11:40:00,46.43,46.45,46.4,46.4,19200.0,36.305,36.3207,36.2816,36.2816,19200.0
2011-07-06 11:45:00,46.39,46.41,46.38,46.38,14000.0,36.2738,36.2894,36.2659,36.2659,14000.0
2011-07-06 11:50:00,46.38,46.4,46.36,46.38,11200.0,36.2659,36.2816,36.2503,36.2659,11200.0
2011-07-06 11:55:00,46.38,46.46,46.37,46.43,53200.0,36.2659,36.3285,36.2581,36.305,53200.0
2011-07-06 12:00:00,46.43,46.46,46.41,46.43,12200.0,36.305,36.3285,36.2894,36.305,12200.0
2011-07-06 12:05:00,46.43,46.44,46.41,46.43,21800.0,36.305,36.3129,36.2894,36.305,21800.0
2011-07-06 12:10:00,46.42,46.45,46.41,46.44,15400.0,36.2972,36.3207,36.2894,36.3129,15400.0
2011-07-06 12:15:00,46.44,46.49,46.41,46.48,21000.0,36.3129,36.352,36.2894,36.3441,21000.0
2011-07-06 12:20:00,46.47,46.5,46.44,46.48,41000.0,36.3363,36.3598,36.3129,36.3441,41000.0
2011-07-06 12:25:00,46.48,46.52,46.45,46.48,49800.0,36.3441,36.3754,36.3207,36.3441,49800.0
2011-07-06 12:30:00,46.47,46.51,46.45,46.46,15200.0,36.3363,36.3676,36.3207,36.3285,15200.0
2011-07-06 12:35:00,46.46,46.56,46.46,46.56,23800.0,36.3285,36.4067,36.3285,36.4067,23800.0
2011-07-06 12:40:00,46.56,46.56,46.52,46.52,15000.0,36.4067,36.4067,36.3754,36.3754,15000.0
2011-07-06 12:45:00,46.53,46.53,46.49,46.52,10600.0,36.3832,36.3832,36.352,36.3754,10600.0
2011-07-06 12:50:00,46.51,46.52,46.48,46.48,7000.0,36.3676,36.3754,36.3441,36.3441,7000.0
2011-07-06 12:55:00,46.47,46.65,46.47,46.63,49200.0,36.3363,36.4771,36.3363,36.4614,49200.0
2011-07-06 13:00:00,46.63,46.7,46.6,46.69,52200.0,36.4614,36.5162,36.438,36.5083,52200.0
2011-07-06 13:05:00,46.69,46.69,46.63,46.63,28600.0,36.5083,36.5083,36.4614,36.4614,28600.0
2011-07-06 13:10:00,46.63,46.65,46.6,46.61,19000.0,36.4614,36.4771,36.438,36.4458,19000.0
2011-07-06 13:15:00,46.6,46.64,46.59,46.59,20800.0,36.438,36.4692,36.4302,36.4302,20800.0
2011-07-06 13:20:00,46.6,46.61,46.52,46.52,36000.0,36.438,36.4458,36.3754,36.3754,36000.0
2011-07-06 13:25:00,46.52,46.55,46.51,46.54,18000.0,36.3754,36.3989,36.3676,36.3911,18000.0
2011-07-06 13:30:00,46.54,46.55,46.51,46.52,15600.0,36.3911,36.3989,36.3676,36.3754,15600.0
2011-07-06 13:35:00,46.52,46.53,46.49,46.52,11800.0,36.3754,36.3832,36.352,36.3754,11800.0
2011-07-06 13:40:00,46.52,46.56,46.52,46.55,14600.0,36.3754,36.4067,36.3754,36.3989,14600.0
2011-07-06 13:45:00,46.55,46.56,46.51,46.52,16400.0,36.3989,36.4067,36.3676,36.3754,16400.0
2011-07-06 13:50:00,46.52,46.54,46.46,46.47,13000.0,36.3754,36.3911,36.3285,36.3363,13000.0
2011-07-06 13:55:00,46.47,46.59,46.45,46.56,36200.0,36.3363,36.4302,36.3207,36.4067,36200.0
2011-07-06 14:00:00,46.56,46.58,46.52,46.52,21000.0,36.4067,36.4223,36.3754,36.3754,21000.0
2011-07-06 14:05:00,46.54,46.54,46.46,46.47,23400.0,36.3911,36.3911,36.3285,36.3363,23400.0
2011-07-06 14:10:00,46.47,46.48,46.44,46.45,52600.0,36.3363,36.3441,36.3129,36.3207,52600.0
2011-07-06 14:15:00,46.44,46.49,46.42,46.48,43000.0,36.3129,36.352,36.2972,36.3441,43000.0
2011-07-06 14:20:00,46.47,46.49,46.42,46.44,49600.0,36.3363,36.352,36.2972,36.3129,49600.0
2011-07-06 14:25:00,46.44,46.48,46.44,46.47,29800.0,36.3129,36.3441,36.3129,36.3363,29800.0
2011-07-06 14:30:00,46.47,46.48,46.43,46.47,23400.0,36.3363,36.3441,36.305,36.3363,23400.0
2011-07-06 14:35:00,46.46,46.51,46.46,46.51,33400.0,36.3285,36.3676,36.3285,36.3676,33400.0
2011-07-06 14:40:00,46.51,46.52,46.48,46.52,19400.0,36.3676,36.3754,36.3441,36.3754,19400.0
2011-07-06 14:45:00,46.52,46.56,46.48,46.49,44400.0,36.3754,36.4067,36.3441,36.352,44400.0
2011-07-06 14:50:00,46.49,46.51,46.47,46.48,34400.0,36.352,36.3676,36.3363,36.3441,34400.0
2011-07-06 14:55:00,46.48,46.48,46.41,46.41,35000.0,36.3441,36.3441,36.2894,36.2894,35000.0
2011-07-06 15:00:00,46.41,46.43,46.35,46.35,42600.0,36.2894,36.305,36.2425,36.2425,42600.0
2011-07-06 15:05:00,46.36,46.42,46.32,46.42,52000.0,36.2503,36.2972,36.219,36.2972,52000.0
2011-07-06 15:10:00,46.43,46.45,46.35,46.35,34800.0,36.305,36.3207,36.2425,36.2425,34800.0
2011-07-06 15:15:00,46.35,46.39,46.33,46.37,40600.0,36.2425,36.2738,36.2268,36.2581,40600.0
2011-07-06 15:20:00,46.37,46.4,46.36,46.37,31200.0,36.2581,36.2816,36.2503,36.2581,31200.0
2011-07-06 15:25:00,46.37,46.37,46.32,46.34,36400.0,36.2581,36.2581,36.219,36.2347,36400.0
2011-07-06 15:30:00,46.34,46.37,46.32,46.33,37000.0,36.2347,36.2581,36.219,36.2268,37000.0
2011-07-06 15:35:00,46.33,46.34,46.27,46.33,53800.0,36.2268,36.2347,36.1799,36.2268,53800.0
2011-07-06 15:40:00,46.32,46.38,46.31,46.31,85800.0,36.219,36.2659,36.2112,36.2112,85800.0
2011-07-06 15:45:00,46.31,46.34,46.27,46.28,110800.0,36.2112,36.2347,36.1799,36.1878,110800.0
2011-07-06 15:50:00,46.28,46.35,46.27,46.31,129600.0,36.1878,36.2425,36.1799,36.2112,129600.0
2011-07-06 15:55:00,46.3,46.31,46.23,46.27,311600.0,36.2034,36.2112,36.1487,36.1799,311600.0
2011-07-07 09:30:00,46.76,46.79,46.7,46.7,34400.0,36.5631,36.5865,36.5162,36.5162,34400.0
2011-07-07 09:35:00,46.73,46.77,46.63,46.74,33200.0,36.5396,36.5709,36.4614,36.5474,33200.0
2011-07-07 09:40:00,46.76,46.83,46.71,46.79,31400.0,36.5631,36.6178,36.524,36.5865,31400.0
2011-07-07 09:45:00,46.77,46.8,46.64,46.71,63600.0,36.5709,36.5944,36.4692,36.524,63600.0
2011-07-07 09:50:00,46.71,46.83,46.69,46.77,58200.0,36.524,36.6178,36.5083,36.5709,58200.0
2011-07-07 09:55:00,46.77,46.84,46.76,46.8,37400.0,36.5709,36.6256,36.5631,36.5944,37400.0
2011-07-07 10:00:00,46.79,46.84,46.77,46.79,31600.0,36.5865,36.6256,36.5709,36.5865,31600.0
2011-07-07 10:05:00,46.78,46.79,46.73,46.76,29800.0,36.5787,36.5865,36.5396,36.5631,29800.0
2011-07-07 10:10:00,46.77,46.8,46.73,46.78,28800.0,36.5709,36.5944,36.5396,36.5787,28800.0
2011-07-07 10:15:00,46.8,46.8,46.74,46.76,25000.0,36.5944,36.5944,36.5474,36.5631,25000.0
2011-07-07 10:20:00,46.77,46.8,46.68,46.73,39200.0,36.5709,36.5944,36.5005,36.5396,39200.0
2011-07-07 10:25:00,46.73,46.82,46.7,46.77,33800.0,36.5396,36.61,36.5162,36.5709,33800.0
2011-07-07 10:30:00,46.77,46.82,46.74,46.79,35000.0,36.5709,36.61,36.5474,36.5865,35000.0
2011-07-07 10:35:00,46.8,46.85,46.77,46.8,22400.0,36.5944,36.6335,36.5709,36.5944,22400.0
2011-07-07 10:40:00,46.8,46.85,46.79,46.83,23200.0,36.5944,36.6335,36.5865,36.6178,23200.0
2011-07-07 10:45:00,46.83,46.84,46.7,46.74,25000.0,36.6178,36.6256,36.5162,36.5474,25000.0
2011-07-07 10:50:00,46.73,46.74,46.66,46.69,30400.0,36.5396,36.5474,36.4849,36.5083,30400.0
2011-07-07 10:55:00,46.7,46.75,46.69,46.74,41400.0,36.5162,36.5553,36.5083,36.5474,41400.0
2011-07-07 11:00:00,46.73,46.74,46.68,46.72,25600.0,36.5396,36.5474,36.5005,36.5318,25600.0
2011-07-07 11:05:00,46.74,46.77,46.68,46.77,28200.0,36.5474,36.5709,36.5005,36.5709,28200.0
2011-07-07 11:10:00,46.77,46.77,46.67,46.67,31200.0,36.5709,36.5709,36.4927,36.4927,31200.0
2011-07-07 11:15:00,46.67,46.68,46.65,46.66,17600.0,36.4927,36.5005,36.4771,36.4849,17600.0
2011-07-07 11:20:00,46.65,46.71,46.64,46.69,26200.0,36.4771,36.524,36.4692,36.5083,26200.0
2011-07-07 11:25:00,46.69,46.71,46.63,46.63,16600.0,36.5083,36.524,36.4614,36.4614,16600.0
2011-07-07 11:30:00,46.63,46.63,46.58,46.59,24000.0,36.4614,36.4614,36.4223,36.4302,24000.0
2011-07-07 11:35:00,46.6,46.61,46.58,46.6,18200.0,36.438,36.4458,36.4223,36.438,18200.0
2011-07-07 11:40:00,46.62,46.62,46.57,46.58,12200.0,36.4536,36.4536,36.4145,36.4223,12200.0
2011-07-07 11:45:00,46.58,46.61,46.58,46.58,9600.0,36.4223,36.4458,36.4223,36.4223,9600.0
2011-07-07 11:50:00,46.59,46.59,46.57,46.58,9600.0,36.4302,36.4302,36.4145,36.4223,9600.0
2011-07-07 11:55:00,46.58,46.6,46.56,46.59,16200.0,36.4223,36.438,36.4067,36.4302,16200.0
2011-07-07 12:00:00,46.59,46.6,46.55,46.56,21000.0,36.4302,36.438,36.3989,36.4067,21000.0
2011-07-07 12:05:00,46.56,46.6,46.56,46.6,10000.0,36.4067,36.438,36.4067,36.438,10000.0
2011-07-07 12:10:00,46.6,46.63,46.6,46.63,11000.0,36.438,36.4614,36.438,36.4614,11000.0
2011-07-07 12:15:00,46.63,46.63,46.61,46.63,13000.0,36.4614,36.4614,36.4458,36.4614,13000.0
2011-07-07 12:20:00,46.63,46.68,46.63,46.65,20800.0,36.4614,36.5005,36.4614,36.4771,20800.0
2011-07-07 12:25:00,46.65,46.66,46.63,46.66,15000.0,36.4771,36.4849,36.4614,36.4849,15000.0
2011-07-07 12:30:00,46.66,46.71,46.66,46.68,18400.0,36.4849,36.524,36.4849,36.5005,18400.0
2011-07-07 12:35:00,46.67,46.67,46.63,46.63,14600.0,36.4927,36.4927,36.4614,36.4614,14600.0
2011-07-07 12:40:00,46.64,46.66,46.62,46.63,19400.0,36.4692,36.4849,36.4536,36.4614,19400.0
2011-07-07 12:45:00,46.63,46.65,46.63,46.63,12600.0,36.4614,36.4771,36.4614,36.4614,12600.0
2011-07-07 12:50:00,46.63,46.65,46.6,46.6,19600.0,36.4614,36.4771,36.438,36.438,19600.0
2011-07-07 12:55:00,46.6,46.6,46.57,46.57,23000.0,36.438,36.438,36.4145,36.4145,23000.0
2011-07-07 13:00:00,46.57,46.58,46.55,46.58,27600.0,36.4145,36.4223,36.3989,36.4223,27600.0
2011-07-07 13:05:00,46.57,46.65,46.56,46.65,25000.0,36.4145,36.4771,36.4067,36.4771,25000.0
2011-07-07 13:10:00,46.64,46.67,46.63,46.67,14600.0,36.4692,36.4927,36.4614,36.4927,14600.0
2011-07-07 13:15:00,46.67,46.68,46.66,46.68,9800.0,36.4927,36.5005,36.4849,36.5005,9800.0
2011-07-07 13:20:00,46.68,46.74,46.67,46.7,22800.0,36.5005,36.5474,36.4927,36.5162,22800.0
2011-07-07 13:25:00,46.69,46.74,46.69,46.74,38600.0,36.5083,36.5474,36.5083,36.5474,38600.0
2011-07-07 13:30:00,46.73,46.74,46.71,46.72,10200.0,36.5396,36.5474,36.524,36.5318,10200.0
2011-07-07 13:35:00,46.72,46.77,46.72,46.77,9600.0,36.5318,36.5709,36.5318,36.5709,9600.0
2011-07-07 13:40:00,46.77,46.81,46.76,46.8,12800.0,36.5709,36.6022,36.5631,36.5944,12800.0
2011-07-07 13:45:00,46.81,46.81,46.76,46.76,13000.0,36.6022,36.6022,36.5631,36.5631,13000.0
2011-07-07 13:50:00,46.76,46.8,46.76,46.77,13600.0,36.5631,36.5944,36.5631,36.5709,13600.0
2011-07-07 13:55:00,46.77,46.77,46.74,46.74,9400.0,36.5709,36.5709,36.5474,36.5474,9400.0
2011-07-07 14:00:00,46.74,46.77,46.74,46.76,9000.0,36.5474,36.5709,36.5474,36.5631,9000.0
2011-07-07 14:05:00,46.77,46.79,46.75,46.79,12800.0,36.5709,36.5865,36.5553,36.5865,12800.0
2011-07-07 14:10:00,46.79,46.79,46.76,46.79,15800.0,36.5865,36.5865,36.5631,36.5865,15800.0
2011-07-07 14:15:00,46.78,46.84,46.77,46.84,16200.0,36.5787,36.6256,36.5709,36.6256,16200.0
2011-07-07 14:20:00,46.84,46.85,46.83,46.85,11200.0,36.6256,36.6335,36.6178,36.6335,11200.0
2011-07-07 14:25:00,46.85,46.9,46.84,46.87,24600.0,36.6335,36.6725,36.6256,36.6491,24600.0
2011-07-07 14:30:00,46.88,46.92,46.88,46.91,16800.0,36.6569,36.6882,36.6569,36.6804,16800.0
2011-07-07 14:35:00,46.91,46.92,46.87,46.91,13200.0,36.6804,36.6882,36.6491,36.6804,13200.0
2011-07-07 14:40:00,46.91,46.93,46.88,46.88,18400.0,36.6804,36.696,36.6569,36.6569,18400.0
2011-07-07 14:45:00,46.88,46.89,46.85,46.85,17600.0,36.6569,36.6647,36.6335,36.6335,17600.0
2011-07-07 14:50:00,46.85,46.86,46.83,46.86,13200.0,36.6335,36.6413,36.6178,36.6413,13200.0
2011-07-07 14:55:00,46.85,46.87,46.83,46.85,16400.0,36.6335,36.6491,36.6178,36.6335,16400.0
2011-07-07 15:00:00,46.85,46.85,46.81,46.83,19800.0,36.6335,36.6335,36.6022,36.6178,19800.0
2011-07-07 15:05:00,46.83,46.84,46.81,46.82,14200.0,36.6178,36.6256,36.6022,36.61,14200.0
2011-07-07 15:10:00,46.82,46.85,46.82,46.83,16200.0,36.61,36.6335,36.61,36.6178,16200.0
2011-07-07 15:15:00,46.83,46.84,46.82,46.82,16600.0,36.6178,36.6256,36.61,36.61,16600.0
2011-07-07 15:20:00,46.81,46.82,46.78,46.78,19600.0,36.6022,36.61,36.5787,36.5787,19600.0
2011-07-07 15:25:00,46.78,46.79,46.73,46.73,24800.0,36.5787,36.5865,36.5396,36.5396,24800.0
2011-07-07 15:30:00,46.73,46.74,46.67,46.7,38200.0,36.5396,36.5474,36.4927,36.5162,38200.0
2011-07-07 15:35:00,46.7,46.77,46.7,46.74,41800.0,36.5162,36.5709,36.5162,36.5474,41800.0
2011-07-07 15:40:00,46.74,46.74,46.71,46.73,47200.0,36.5474,36.5474,36.524,36.5396,47200.0
2011-07-07 15:45:00,46.73,46.73,46.63,46.67,160600.0,36.5396,36.5396,36.4614,36.4927,160600.0
2011-07-07 15:50:00,46.67,46.71,46.66,46.69,61600.0,36.4927,36.524,36.4849,36.5083,61600.0
2011-07-07 15:55:00,46.69,46.71,46.65,46.69,83600.0,36.5083,36.524,36.4771,36.5083,83600.0
2011-07-08 09:30:00,46.02,46.06,45.9,46.0,91600.0,35.9845,36.0157,35.8906,35.9688,91600.0
2011-07-08 09:35:00,46.0,46.04,45.87,45.91,34400.0,35.9688,36.0001,35.8672,35.8984,34400.0
2011-07-08 09:40:00,45.91,46.09,45.85,46.01,41000.0,35.8984,36.0392,35.8515,35.9766,41000.0
2011-07-08 09:45:00,46.02,46.05,45.85,45.87,108600.0,35.9845,36.0079,35.8515,35.8672,108600.0
2011-07-08 09:50:00,45.87,46.1,45.85,46.06,57000.0,35.8672,36.047,35.8515,36.0157,57000.0
2011-07-08 09:55:00,46.06,46.12,46.04,46.07,43600.0,36.0157,36.0626,36.0001,36.0235,43600.0
2011-07-08 10:00:00,46.05,46.05,45.9,45.91,58800.0,36.0079,36.0079,35.8906,35.8984,58800.0
2011-07-08 10:05:00,45.91,45.97,45.88,45.94,53400.0,35.8984,35.9454,35.875,35.9219,53400.0
2011-07-08 10:10:00,45.94,45.94,45.79,45.84,48200.0,35.9219,35.9219,35.8046,35.8437,48200.0
2011-07-08 10:15:00,45.82,45.85,45.69,45.74,58200.0,35.8281,35.8515,35.7264,35.7655,58200.0
2011-07-08 10:20:00,45.74,45.82,45.72,45.82,39800.0,35.7655,35.8281,35.7499,35.8281,39800.0
2011-07-08 10:25:00,45.81,45.81,45.73,45.8,41000.0,35.8202,35.8202,35.7577,35.8124,41000.0
2011-07-08 10:30:00,45.79,45.79,45.7,45.77,55800.0,35.8046,35.8046,35.7342,35.789,55800.0
2011-07-08 10:35:00,45.76,45.87,45.71,45.83,49000.0,35.7811,35.8672,35.7421,35.8359,49000.0
2011-07-08 10:40:00,45.83,45.88,45.78,45.78,36400.0,35.8359,35.875,35.7968,35.7968,36400.0
2011-07-08 10:45:00,45.79,45.82,45.74,45.78,30200.0,35.8046,35.8281,35.7655,35.7968,30200.0
2011-07-08 10:50:00,45.77,45.81,45.72,45.81,32600.0,35.789,35.8202,35.7499,35.8202,32600.0
2011-07-08 10:55:00,45.83,45.88,45.79,45.87,23600.0,35.8359,35.875,35.8046,35.8672,23600.0
2011-07-08 11:00:00,45.85,45.87,45.73,45.73,44200.0,35.8515,35.8672,35.7577,35.7577,44200.0
2011-07-08 11:05:00,45.74,45.8,45.73,45.78,29000.0,35.7655,35.8124,35.7577,35.7968,29000.0
2011-07-08 11:10:00,45.78,45.82,45.72,45.79,26800.0,35.7968,35.8281,35.7499,35.8046,26800.0
2011-07-08 11:15:00,45.77,45.77,45.72,45.77,34400.0,35.789,35.789,35.7499,35.789,34400.0
2011-07-08 11:20:00,45.76,45.79,45.76,45.79,21800.0,35.7811,35.8046,35.7811,35.8046,21800.0
2011-07-08 11:25:00,45.78,45.79,45.73,45.73,21800.0,35.7968,35.8046,35.7577,35.7577,21800.0
2011-07-08 11:30:00,45.74,45.77,45.72,45.75,21200.0,35.7655,35.789,35.7499,35.7733,21200.0
2011-07-08 11:35:00,45.75,45.86,45.75,45.84,44400.0,35.7733,35.8593,35.7733,35.8437,44400.0
2011-07-08 11:40:00,45.83,45.84,45.79,45.81,21400.0,35.8359,35.8437,35.8046,35.8202,21400.0
2011-07-08 11:45:00,45.82,45.83,45.77,45.77,25000.0,35.8281,35.8359,35.789,35.789,25000.0
2011-07-08 11:50:00,45.78,45.8,45.76,45.77,25600.0,35.7968,35.8124,35.7811,35.789,25600.0
2011-07-08 11:55:00,45.77,45.81,45.76,45.79,22000.0,35.789,35.8202,35.7811,35.8046,22000.0
2011-07-08 12:00:00,45.79,45.8,45.76,45.79,16200.0,35.8046,35.8124,35.7811,35.8046,16200.0
2011-07-08 12:05:00,45.79,45.84,45.79,45.8,17400.0,35.8046,35.8437,35.8046,35.8124,17400.0
2011-07-08 12:10:00,45.8,45.81,45.76,45.77,17400.0,35.8124,35.8202,35.7811,35.789,17400.0
2011-07-08 12:15:00,45.76,45.78,45.74,45.77,11000.0,35.7811,35.7968,35.7655,35.789,11000.0
2011-07-08 12:20:00,45.77,45.79,45.74,45.77,17800.0,35.789,35.8046,35.7655,35.789,17800.0
2011-07-08 12:25:00,45.78,45.8,45.75,45.79,12200.0,35.7968,35.8124,35.7733,35.8046,12200.0
2011-07-08 12:30:00,45.81,45.86,45.81,45.86,14000.0,35.8202,35.8593,35.8202,35.8593,14000.0
2011-07-08 12:35:00,45.87,45.95,45.85,45.95,15600.0,35.8672,35.9297,35.8515,35.9297,15600.0
2011-07-08 12:40:00,45.96,46.0,45.94,45.94,75000.0,35.9375,35.9688,35.9219,35.9219,75000.0
2011-07-08 12:45:00,45.95,45.97,45.92,45.96,26600.0,35.9297,35.9454,35.9063,35.9375,26600.0
2011-07-08 12:50:00,45.96,45.96,45.92,45.93,11200.0,35.9375,35.9375,35.9063,35.9141,11200.0
2011-07-08 12:55:00,45.92,45.93,45.9,45.92,34800.0,35.9063,35.9141,35.8906,35.9063,34800.0
2011-07-08 13:00:00,45.92,45.93,45.9,45.91,55400.0,35.9063,35.9141,35.8906,35.8984,55400.0
2011-07-08 13:05:00,45.92,45.98,45.92,45.97,10600.0,35.9063,35.9532,35.9063,35.9454,10600.0
2011-07-08 13:10:00,45.97,45.97,45.9,45.9,14400.0,35.9454,35.9454,35.8906,35.8906,14400.0
2011-07-08 13:15:00,45.9,45.91,45.85,45.85,45200.0,35.8906,35.8984,35.8515,35.8515,45200.0
2011-07-08 13:20:00,45.85,45.88,45.83,45.87,14600.0,35.8515,35.875,35.8359,35.8672,14600.0
2011-07-08 13:25:00,45.88,45.95,45.87,45.95,29800.0,35.875,35.9297,35.8672,35.9297,29800.0
2011-07-08 13:30:00,45.95,46.0,45.94,45.98,45800.0,35.9297,35.9688,35.9219,35.9532,45800.0
2011-07-08 13:35:00,45.99,45.99,45.95,45.95,28800.0,35.961,35.961,35.9297,35.9297,28800.0
2011-07-08 13:40:00,45.96,45.99,45.94,45.94,35400.0,35.9375,35.961,35.9219,35.9219,35400.0
2011-07-08 13:45:00,45.94,45.94,45.87,45.87,34200.0,35.9219,35.9219,35.8672,35.8672,34200.0
2011-07-08 13:50:00,45.87,45.9,45.85,45.9,27800.0,35.8672,35.8906,35.8515,35.8906,27800.0
2011-07-08 13:55:00,45.91,45.92,45.86,45.89,15000.0,35.8984,35.9063,35.8593,35.8828,15000.0
2011-07-08 14:00:00,45.89,45.92,45.87,45.87,17600.0,35.8828,35.9063,35.8672,35.8672,17600.0
2011-07-08 14:05:00,45.87,45.96,45.87,45.96,23200.0,35.8672,35.9375,35.8672,35.9375,23200.0
2011-07-08 14:10:00,45.97,45.97,45.92,45.94,17000.0,35.9454,35.9454,35.9063,35.9219,17000.0
2011-07-08 14:15:00,45.94,45.94,45.82,45.9,26600.0,35.9219,35.9219,35.8281,35.8906,26600.0
2011-07-08 14:20:00,45.88,45.88,45.83,45.86,17200.0,35.875,35.875,35.8359,35.8593,17200.0
2011-07-08 14:25:00,45.88,45.89,45.87,45.88,13200.0,35.875,35.8828,35.8672,35.875,13200.0
2011-07-08 14:30:00,45.89,45.95,45.87,45.89,41200.0,35.8828,35.9297,35.8672,35.8828,41200.0
2011-07-08 14:35:00,45.88,45.9,45.83,45.86,20800.0,35.875,35.8906,35.8359,35.8593,20800.0
2011-07-08 14:40:00,45.87,45.91,45.84,45.85,13600.0,35.8672,35.8984,35.8437,35.8515,13600.0
2011-07-08 14:45:00,45.84,45.89,45.84,45.88,20400.0,35.8437,35.8828,35.8437,35.875,20400.0
2011-07-08 14:50:00,45.87,45.91,45.87,45.89,14800.0,35.8672,35.8984,35.8672,35.8828,14800.0
2011-07-08 14:55:00,45.9,45.91,45.88,45.88,8000.0,35.8906,35.8984,35.875,35.875,8000.0
2011-07-08 15:00:00,45.88,45.97,45.88,45.96,44600.0,35.875,35.9454,35.875,35.9375,44600.0
2011-07-08 15:05:00,45.96,46.0,45.94,45.95,39800.0,35.9375,35.9688,35.9219,35.9297,39800.0
2011-07-08 15:10:00,45.96,45.97,45.89,45.93,19600.0,35.9375,35.9454,35.8828,35.9141,19600.0
2011-07-08 15:15:00,45.94,45.94,45.85,45.86,24400.0,35.9219,35.9219,35.8515,35.8593,24400.0
2011-07-08 15:20:00,45.85,45.9,45.83,45.89,37200.0,35.8515,35.8906,35.8359,35.8828,37200.0
2011-07-08 15:25:00,45.89,45.93,45.89,45.93,17000.0,35.8828,35.9141,35.8828,35.9141,17000.0
2011-07-08 15:30:00,45.92,45.99,45.91,45.97,45600.0,35.9063,35.961,35.8984,35.9454,45600.0
2011-07-08 15:35:00,45.97,46.04,45.97,46.0,40800.0,35.9454,36.0001,35.9454,35.9688,40800.0
2011-07-08 15:40:00,45.99,46.05,45.99,46.02,46000.0,35.961,36.0079,35.961,35.9845,46000.0
2011-07-08 15:45:00,46.02,46.09,46.02,46.08,135800.0,35.9845,36.0392,35.9845,36.0314,135800.0
2011-07-08 15:50:00,46.09,46.09,46.02,46.08,58000.0,36.0392,36.0392,35.9845,36.0314,58000.0
2011-07-08 15:55:00,46.08,46.08,46.04,46.05,71600.0,36.0314,36.0314,36.0001,36.0079,71600.0
2011-07-11 09:30:00,45.29,45.56,45.26,45.54,56400.0,35.4136,35.6248,35.3902,35.6091,56400.0
2011-07-11 09:35:00,45.56,45.59,45.49,45.52,19600.0,35.6248,35.6482,35.57,35.5935,19600.0
2011-07-11 09:40:00,45.49,45.53,45.48,45.49,22600.0,35.57,35.6013,35.5622,35.57,22600.0
2011-07-11 09:45:00,45.5,45.54,45.41,45.5,68600.0,35.5778,35.6091,35.5075,35.5778,68600.0
2011-07-11 09:50:00,45.51,45.57,45.46,45.51,65600.0,35.5857,35.6326,35.5466,35.5857,65600.0
2011-07-11 09:55:00,45.52,45.57,45.47,45.47,33000.0,35.5935,35.6326,35.5544,35.5544,33000.0
2011-07-11 10:00:00,45.45,45.5,45.33,45.36,47000.0,35.5387,35.5778,35.4449,35.4684,47000.0
2011-07-11 10:05:00,45.34,45.38,45.23,45.24,40400.0,35.4527,35.484,35.3667,35.3745,40400.0
2011-07-11 10:10:00,45.26,45.33,45.2,45.33,19200.0,35.3902,35.4449,35.3433,35.4449,19200.0
2011-07-11 10:15:00,45.33,45.33,45.15,45.17,37000.0,35.4449,35.4449,35.3042,35.3198,37000.0
2011-07-11 10:20:00,45.2,45.28,45.15,45.27,22800.0,35.3433,35.4058,35.3042,35.398,22800.0
2011-07-11 10:25:00,45.26,45.26,45.17,45.19,22800.0,35.3902,35.3902,35.3198,35.3354,22800.0
2011-07-11 10:30:00,45.18,45.21,45.14,45.14,35200.0,35.3276,35.3511,35.2964,35.2964,35200.0
2011-07-11 10:35:00,45.15,45.17,45.09,45.13,22000.0,35.3042,35.3198,35.2573,35.2885,22000.0
2011-07-11 10:40:00,45.13,45.15,45.08,45.12,45600.0,35.2885,35.3042,35.2494,35.2807,45600.0
2011-07-11 10:45:00,45.12,45.15,45.1,45.12,12200.0,35.2807,35.3042,35.2651,35.2807,12200.0
2011-07-11 10:50:00,45.12,45.12,45.06,45.07,30200.0,35.2807,35.2807,35.2338,35.2416,30200.0
2011-07-11 10:55:00,45.06,45.07,44.95,44.97,31800.0,35.2338,35.2416,35.1478,35.1634,31800.0
2011-07-11 11:00:00,44.97,45.01,44.93,44.97,29200.0,35.1634,35.1947,35.1321,35.1634,29200.0
2011-07-11 11:05:00,44.97,45.06,44.97,45.06,15000.0,35.1634,35.2338,35.1634,35.2338,15000.0
2011-07-11 11:10:00,45.06,45.1,45.04,45.1,20200.0,35.2338,35.2651,35.2182,35.2651,20200.0
2011-07-11 11:15:00,45.1,45.19,45.1,45.19,18200.0,35.2651,35.3354,35.2651,35.3354,18200.0
2011-07-11 11:20:00,45.2,45.28,45.16,45.16,36600.0,35.3433,35.4058,35.312,35.312,36600.0
2011-07-11 11:25:00,45.17,45.25,45.16,45.25,32200.0,35.3198,35.3824,35.312,35.3824,32200.0
2011-07-11 11:30:00,45.25,45.31,45.23,45.27,26200.0,35.3824,35.4293,35.3667,35.398,26200.0
2011-07-11 11:35:00,45.25,45.27,45.18,45.18,18600.0,35.3824,35.398,35.3276,35.3276,18600.0
2011-07-11 11:40:00,45.19,45.25,45.18,45.22,36400.0,35.3354,35.3824,35.3276,35.3589,36400.0
2011-07-11 11:45:00,45.22,45.26,45.19,45.21,28000.0,35.3589,35.3902,35.3354,35.3511,28000.0
2011-07-11 11:50:00,45.21,45.3,45.21,45.27,20600.0,35.3511,35.4215,35.3511,35.398,20600.0
2011-07-11 11:55:00,45.25,45.27,45.19,45.19,43800.0,35.3824,35.398,35.3354,35.3354,43800.0
2011-07-11 12:00:00,45.18,45.19,45.15,45.18,18200.0,35.3276,35.3354,35.3042,35.3276,18200.0
2011-07-11 12:05:00,45.17,45.21,45.16,45.2,11800.0,35.3198,35.3511,35.312,35.3433,11800.0
2011-07-11 12:10:00,45.2,45.2,45.15,45.15,13800.0,35.3433,35.3433,35.3042,35.3042,13800.0
2011-07-11 12:15:00,45.15,45.26,45.15,45.26,15800.0,35.3042,35.3902,35.3042,35.3902,15800.0
2011-07-11 12:20:00,45.26,45.27,45.24,45.24,19800.0,35.3902,35.398,35.3745,35.3745,19800.0
2011-07-11 12:25:00,45.23,45.29,45.23,45.25,9400.0,35.3667,35.4136,35.3667,35.3824,9400.0
2011-07-11 12:30:00,45.26,45.27,45.2,45.21,11200.0,35.3902,35.398,35.3433,35.3511,11200.0
2011-07-11 12:35:00,45.21,45.21,45.17,45.21,10800.0,35.3511,35.3511,35.3198,35.3511,10800.0
2011-07-11 12:40:00,45.21,45.23,45.2,45.21,12600.0,35.3511,35.3667,35.3433,35.3511,12600.0
2011-07-11 12:45:00,45.19,45.19,45.08,45.09,27000.0,35.3354,35.3354,35.2494,35.2573,27000.0
2011-07-11 12:50:00,45.1,45.13,45.1,45.12,4800.0,35.2651,35.2885,35.2651,35.2807,4800.0
2011-07-11 12:55:00,45.12,45.13,45.1,45.1,5400.0,35.2807,35.2885,35.2651,35.2651,5400.0
2011-07-11 13:00:00,45.09,45.13,45.09,45.13,6600.0,35.2573,35.2885,35.2573,35.2885,6600.0
2011-07-11 13:05:00,45.14,45.14,45.08,45.1,15800.0,35.2964,35.2964,35.2494,35.2651,15800.0
2011-07-11 13:10:00,45.09,45.09,45.05,45.07,10400.0,35.2573,35.2573,35.226,35.2416,10400.0
2011-07-11 13:15:00,45.06,45.06,44.99,45.01,23200.0,35.2338,35.2338,35.1791,35.1947,23200.0
2011-07-11 13:20:00,45.01,45.08,45.01,45.06,7000.0,35.1947,35.2494,35.1947,35.2338,7000.0
2011-07-11 13:25:00,45.05,45.08,45.03,45.07,7400.0,35.226,35.2494,35.2103,35.2416,7400.0
2011-07-11 13:30:00,45.07,45.12,45.07,45.1,12600.0,35.2416,35.2807,35.2416,35.2651,12600.0
2011-07-11 13:35:00,45.09,45.11,45.07,45.1,8400.0,35.2573,35.2729,35.2416,35.2651,8400.0
2011-07-11 13:40:00,45.1,45.1,45.0,45.1,31400.0,35.2651,35.2651,35.1869,35.2651,31400.0
2011-07-11 13:45:00,45.1,45.13,45.08,45.12,31200.0,35.2651,35.2885,35.2494,35.2807,31200.0
2011-07-11 13:50:00,45.1,45.14,45.1,45.14,12800.0,35.2651,35.2964,35.2651,35.2964,12800.0
2011-07-11 13:55:00,45.16,45.18,45.15,45.17,6200.0,35.312,35.3276,35.3042,35.3198,6200.0
2011-07-11 14:00:00,45.17,45.19,45.15,45.17,10800.0,35.3198,35.3354,35.3042,35.3198,10800.0
2011-07-11 14:05:00,45.16,45.16,45.1,45.15,24600.0,35.312,35.312,35.2651,35.3042,24600.0
2011-07-11 14:10:00,45.15,45.15,45.12,45.12,7800.0,35.3042,35.3042,35.2807,35.2807,7800.0
2011-07-11 14:15:00,45.1,45.1,45.04,45.05,16800.0,35.2651,35.2651,35.2182,35.226,16800.0
2011-07-11 14:20:00,45.05,45.1,45.05,45.05,11200.0,35.226,35.2651,35.226,35.226,11200.0
2011-07-11 14:25:00,45.06,45.08,45.04,45.05,7000.0,35.2338,35.2494,35.2182,35.226,7000.0
2011-07-11 14:30:00,45.06,45.06,44.96,45.01,14000.0,35.2338,35.2338,35.1556,35.1947,14000.0
2011-07-11 14:35:00,45.02,45.1,45.02,45.1,8400.0,35.2025,35.2651,35.2025,35.2651,8400.0
2011-07-11 14:40:00,45.1,45.1,45.05,45.09,17400.0,35.2651,35.2651,35.226,35.2573,17400.0
2011-07-11 14:45:00,45.08,45.1,45.06,45.06,12200.0,35.2494,35.2651,35.2338,35.2338,12200.0
2011-07-11 14:50:00,45.06,45.08,45.02,45.07,24800.0,35.2338,35.2494,35.2025,35.2416,24800.0
2011-07-11 14:55:00,45.06,45.09,45.04,45.09,8600.0,35.2338,35.2573,35.2182,35.2573,8600.0
2011-07-11 15:00:00,45.08,45.13,45.08,45.11,28400.0,35.2494,35.2885,35.2494,35.2729,28400.0
2011-07-11 15:05:00,45.1,45.1,45.06,45.07,28000.0,35.2651,35.2651,35.2338,35.2416,28000.0
2011-07-11 15:10:00,45.06,45.1,45.06,45.09,22800.0,35.2338,35.2651,35.2338,35.2573,22800.0
2011-07-11 15:15:00,45.09,45.1,45.06,45.07,15800.0,35.2573,35.2651,35.2338,35.2416,15800.0
2011-07-11 15:20:00,45.08,45.1,45.07,45.09,21000.0,35.2494,35.2651,35.2416,35.2573,21000.0
2011-07-11 15:25:00,45.09,45.19,45.05,45.18,26800.0,35.2573,35.3354,35.226,35.3276,26800.0
2011-07-11 15:30:00,45.18,45.23,45.18,45.19,37200.0,35.3276,35.3667,35.3276,35.3354,37200.0
2011-07-11 15:35:00,45.2,45.21,45.1,45.16,35600.0,35.3433,35.3511,35.2651,35.312,35600.0
2011-07-11 15:40:00,45.16,45.23,45.16,45.19,40400.0,35.312,35.3667,35.312,35.3354,40400.0
2011-07-11 15:45:00,45.19,45.19,45.09,45.09,62200.0,35.3354,35.3354,35.2573,35.2573,62200.0
2011-07-11 15:50:00,45.1,45.13,45.07,45.13,53200.0,35.2651,35.2885,35.2416,35.2885,53200.0
2011-07-11 15:55:00,45.13,45.18,45.12,45.15,131600.0,35.2885,35.3276,35.2807,35.3042,131600.0
2011-07-12 09:30:00,45.01,45.13,44.96,45.12,33400.0,35.1947,35.2885,35.1556,35.2807,33400.0
2011-07-12 09:35:00,45.08,45.1,44.95,45.07,25000.0,35.2494,35.2651,35.1478,35.2416,25000.0
2011-07-12 09:40:00,45.09,45.14,45.03,45.11,25600.0,35.2573,35.2964,35.2103,35.2729,25600.0
2011-07-12 09:45:00,45.13,45.18,45.05,45.08,82200.0,35.2885,35.3276,35.226,35.2494,82200.0
2011-07-12 09:50:00,45.08,45.16,45.01,45.08,63200.0,35.2494,35.312,35.1947,35.2494,63200.0
2011-07-12 09:55:00,45.1,45.3,45.1,45.29,47800.0,35.2651,35.4215,35.2651,35.4136,47800.0
2011-07-12 10:00:00,45.26,45.34,45.24,45.34,31600.0,35.3902,35.4527,35.3745,35.4527,31600.0
2011-07-12 10:05:00,45.33,45.35,45.23,45.24,14600.0,35.4449,35.4606,35.3667,35.3745,14600.0
2011-07-12 10:10:00,45.24,45.24,45.17,45.19,12400.0,35.3745,35.3745,35.3198,35.3354,12400.0
2011-07-12 10:15:00,45.2,45.29,45.2,45.26,13000.0,35.3433,35.4136,35.3433,35.3902,13000.0
2011-07-12 10:20:00,45.27,45.32,45.16,45.16,13000.0,35.398,35.4371,35.312,35.312,13000.0
2011-07-12 10:25:00,45.17,45.23,45.15,45.22,19000.0,35.3198,35.3667,35.3042,35.3589,19000.0
2011-07-12 10:30:00,45.23,45.24,45.13,45.2,85000.0,35.3667,35.3745,35.2885,35.3433,85000.0
2011-07-12 10:35:00,45.2,45.25,45.17,45.2,39600.0,35.3433,35.3824,35.3198,35.3433,39600.0
2011-07-12 10:40:00,45.2,45.22,45.09,45.1,43800.0,35.3433,35.3589,35.2573,35.2651,43800.0
2011-07-12 10:45:00,45.1,45.12,45.01,45.02,19800.0,35.2651,35.2807,35.1947,35.2025,19800.0
2011-07-12 10:50:00,45.01,45.02,44.95,45.02,14800.0,35.1947,35.2025,35.1478,35.2025,14800.0
2011-07-12 10:55:00,45.02,45.02,44.99,44.99,19000.0,35.2025,35.2025,35.1791,35.1791,19000.0
2011-07-12 11:00:00,45.0,45.05,44.99,45.05,22000.0,35.1869,35.226,35.1791,35.226,22000.0
2011-07-12 11:05:00,45.05,45.06,44.98,44.99,23600.0,35.226,35.2338,35.1712,35.1791,23600.0
2011-07-12 11:10:00,45.0,45.02,44.99,44.99,14600.0,35.1869,35.2025,35.1791,35.1791,14600.0
2011-07-12 11:15:00,44.97,44.99,44.95,44.99,9400.0,35.1634,35.1791,35.1478,35.1791,9400.0
2011-07-12 11:20:00,44.99,45.05,44.98,45.05,33800.0,35.1791,35.226,35.1712,35.226,33800.0
2011-07-12 11:25:00,45.06,45.06,44.99,44.99,26200.0,35.2338,35.2338,35.1791,35.1791,26200.0
2011-07-12 11:30:00,45.0,45.02,44.99,45.0,13600.0,35.1869,35.2025,35.1791,35.1869,13600.0
2011-07-12 11:35:00,44.99,45.02,44.99,45.0,13200.0,35.1791,35.2025,35.1791,35.1869,13200.0
2011-07-12 11:40:00,45.0,45.08,44.99,45.08,15000.0,35.1869,35.2494,35.1791,35.2494,15000.0
2011-07-12 11:45:00,45.08,45.1,45.07,45.07,12400.0,35.2494,35.2651,35.2416,35.2416,12400.0
2011-07-12 11:50:00,45.07,45.08,45.04,45.05,6200.0,35.2416,35.2494,35.2182,35.226,6200.0
2011-07-12 11:55:00,45.04,45.06,45.02,45.05,6400.0,35.2182,35.2338,35.2025,35.226,6400.0
2011-07-12 12:00:00,45.05,45.07,45.02,45.05,19200.0,35.226,35.2416,35.2025,35.226,19200.0
2011-07-12 12:05:00,45.04,45.07,45.03,45.06,109400.0,35.2182,35.2416,35.2103,35.2338,109400.0
2011-07-12 12:10:00,45.06,45.07,44.99,44.99,20000.0,35.2338,35.2416,35.1791,35.1791,20000.0
2011-07-12 12:15:00,45.0,45.0,44.98,44.99,15800.0,35.1869,35.1869,35.1712,35.1791,15800.0
2011-07-12 12:20:00,44.98,44.99,44.95,44.95,27000.0,35.1712,35.1791,35.1478,35.1478,27000.0
2011-07-12 12:25:00,44.95,44.95,44.91,44.92,16000.0,35.1478,35.1478,35.1165,35.1243,16000.0
2011-07-12 12:30:00,44.92,44.95,44.92,44.95,8000.0,35.1243,35.1478,35.1243,35.1478,8000.0
2011-07-12 12:35:00,44.95,44.96,44.92,44.92,10600.0,35.1478,35.1556,35.1243,35.1243,10600.0
2011-07-12 12:40:00,44.9,44.95,44.9,44.95,7000.0,35.1087,35.1478,35.1087,35.1478,7000.0
2011-07-12 12:45:00,44.94,44.97,44.93,44.96,12200.0,35.14,35.1634,35.1321,35.1556,12200.0
2011-07-12 12:50:00,44.96,44.97,44.95,44.96,5000.0,35.1556,35.1634,35.1478,35.1556,5000.0
2011-07-12 12:55:00,44.97,45.0,44.96,45.0,4400.0,35.1634,35.1869,35.1556,35.1869,4400.0
2011-07-12 13:00:00,45.0,45.01,44.97,45.0,7400.0,35.1869,35.1947,35.1634,35.1869,7400.0
2011-07-12 13:05:00,45.0,45.07,45.0,45.07,11400.0,35.1869,35.2416,35.1869,35.2416,11400.0
2011-07-12 13:10:00,45.07,45.08,45.05,45.06,8600.0,35.2416,35.2494,35.226,35.2338,8600.0
2011-07-12 13:15:00,45.05,45.05,44.97,45.01,15800.0,35.226,35.226,35.1634,35.1947,15800.0
2011-07-12 13:20:00,44.99,45.03,44.99,45.03,6400.0,35.1791,35.2103,35.1791,35.2103,6400.0
2011-07-12 13:25:00,45.03,45.03,44.96,44.98,6600.0,35.2103,35.2103,35.1556,35.1712,6600.0
2011-07-12 13:30:00,44.96,44.98,44.94,44.95,11400.0,35.1556,35.1712,35.14,35.1478,11400.0
2011-07-12 13:35:00,44.95,44.99,44.95,44.99,6000.0,35.1478,35.1791,35.1478,35.1791,6000.0
2011-07-12 13:40:00,45.01,45.02,44.97,44.97,11800.0,35.1947,35.2025,35.1634,35.1634,11800.0
2011-07-12 13:45:00,44.98,45.01,44.98,45.01,4000.0,35.1712,35.1947,35.1712,35.1947,4000.0
2011-07-12 13:50:00,45.01,45.01,44.96,44.96,3600.0,35.1947,35.1947,35.1556,35.1556,3600.0
2011-07-12 13:55:00,44.97,44.99,44.97,44.97,5800.0,35.1634,35.1791,35.1634,35.1634,5800.0
2011-07-12 14:00:00,44.96,45.09,44.96,45.06,31800.0,35.1556,35.2573,35.1556,35.2338,31800.0
2011-07-12 14:05:00,45.06,45.14,45.05,45.14,22400.0,35.2338,35.2964,35.226,35.2964,22400.0
2011-07-12 14:10:00,45.15,45.32,45.15,45.2,29800.0,35.3042,35.4371,35.3042,35.3433,29800.0
2011-07-12 14:15:00,45.21,45.27,45.21,45.24,24200.0,35.3511,35.398,35.3511,35.3745,24200.0
2011-07-12 14:20:00,45.24,45.29,45.21,45.21,40400.0,35.3745,35.4136,35.3511,35.3511,40400.0
2011-07-12 14:25:00,45.21,45.23,45.19,45.19,21000.0,35.3511,35.3667,35.3354,35.3354,21000.0
2011-07-12 14:30:00,45.21,45.22,45.1,45.13,18600.0,35.3511,35.3589,35.2651,35.2885,18600.0
2011-07-12 14:35:00,45.13,45.15,45.08,45.1,19200.0,35.2885,35.3042,35.2494,35.2651,19200.0
2011-07-12 14:40:00,45.1,45.11,45.02,45.04,20600.0,35.2651,35.2729,35.2025,35.2182,20600.0
2011-07-12 14:45:00,45.04,45.07,45.02,45.07,17800.0,35.2182,35.2416,35.2025,35.2416,17800.0
2011-07-12 14:50:00,45.05,45.07,45.03,45.04,20400.0,35.226,35.2416,35.2103,35.2182,20400.0
2011-07-12 14:55:00,45.05,45.05,45.01,45.01,20800.0,35.226,35.226,35.1947,35.1947,20800.0
2011-07-12 15:00:00,45.02,45.09,45.01,45.07,27400.0,35.2025,35.2573,35.1947,35.2416,27400.0
2011-07-12 15:05:00,45.08,45.1,45.02,45.06,33600.0,35.2494,35.2651,35.2025,35.2338,33600.0
2011-07-12 15:10:00,45.06,45.08,44.97,44.97,24000.0,35.2338,35.2494,35.1634,35.1634,24000.0
2011-07-12 15:15:00,44.99,45.06,44.98,45.05,17000.0,35.1791,35.2338,35.1712,35.226,17000.0
2011-07-12 15:20:00,45.06,45.1,44.99,45.04,28800.0,35.2338,35.2651,35.1791,35.2182,28800.0
2011-07-12 15:25:00,45.04,45.04,44.93,44.98,48200.0,35.2182,35.2182,35.1321,35.1712,48200.0
2011-07-12 15:30:00,44.98,45.01,44.95,44.98,38200.0,35.1712,35.1947,35.1478,35.1712,38200.0
2011-07-12 15:35:00,44.98,45.02,44.95,45.0,27800.0,35.1712,35.2025,35.1478,35.1869,27800.0
2011-07-12 15:40:00,45.01,45.02,44.94,44.94,36200.0,35.1947,35.2025,35.14,35.14,36200.0
2011-07-12 15:45:00,44.94,45.01,44.85,44.88,109800.0,35.14,35.1947,35.0696,35.093,109800.0
2011-07-12 15:50:00,44.88,44.96,44.87,44.9,74600.0,35.093,35.1556,35.0852,35.1087,74600.0
2011-07-12 15:55:00,44.9,44.95,44.88,44.92,100200.0,35.1087,35.1478,35.093,35.1243,100200.0
2011-07-13 09:30:00,45.22,45.31,45.2,45.21,20400.0,35.3589,35.4293,35.3433,35.3511,20400.0
2011-07-13 09:35:00,45.21,45.29,45.1,45.13,15400.0,35.3511,35.4136,35.2651,35.2885,15400.0
2011-07-13 09:40:00,45.14,45.19,45.1,45.1,9000.0,35.2964,35.3354,35.2651,35.2651,9000.0
2011-07-13 09:45:00,45.13,45.2,45.1,45.15,27600.0,35.2885,35.3433,35.2651,35.3042,27600.0
2011-07-13 09:50:00,45.14,45.14,45.02,45.04,34000.0,35.2964,35.2964,35.2025,35.2182,34000.0
2011-07-13 09:55:00,45.04,45.1,44.98,45.02,29800.0,35.2182,35.2651,35.1712,35.2025,29800.0
2011-07-13 10:00:00,44.99,45.26,44.99,45.24,121200.0,35.1791,35.3902,35.1791,35.3745,121200.0
2011-07-13 10:05:00,45.24,45.38,45.23,45.29,81000.0,35.3745,35.484,35.3667,35.4136,81000.0
2011-07-13 10:10:00,45.26,45.34,45.24,45.27,71200.0,35.3902,35.4527,35.3745,35.398,71200.0
2011-07-13 10:15:00,45.28,45.38,45.28,45.33,35000.0,35.4058,35.484,35.4058,35.4449,35000.0
2011-07-13 10:20:00,45.33,45.34,45.27,45.29,53800.0,35.4449,35.4527,35.398,35.4136,53800.0
2011-07-13 10:25:00,45.3,45.31,45.25,45.26,28000.0,35.4215,35.4293,35.3824,35.3902,28000.0
2011-07-13 10:30:00,45.26,45.41,45.26,45.38,48400.0,35.3902,35.5075,35.3902,35.484,48400.0
2011-07-13 10:35:00,45.38,45.41,45.32,45.34,63400.0,35.484,35.5075,35.4371,35.4527,63400.0
2011-07-13 10:40:00,45.35,45.35,45.31,45.33,18400.0,35.4606,35.4606,35.4293,35.4449,18400.0
2011-07-13 10:45:00,45.34,45.35,45.31,45.32,26200.0,35.4527,35.4606,35.4293,35.4371,26200.0
2011-07-13 10:50:00,45.33,45.33,45.31,45.33,24200.0,35.4449,35.4449,35.4293,35.4449,24200.0
2011-07-13 10:55:00,45.33,45.35,45.32,45.35,26200.0,35.4449,35.4606,35.4371,35.4606,26200.0
2011-07-13 11:00:00,45.35,45.35,45.3,45.3,29200.0,35.4606,35.4606,35.4215,35.4215,29200.0
2011-07-13 11:05:00,45.3,45.33,45.3,45.32,21200.0,35.4215,35.4449,35.4215,35.4371,21200.0
2011-07-13 11:10:00,45.32,45.35,45.32,45.32,14800.0,35.4371,35.4606,35.4371,35.4371,14800.0
2011-07-13 11:15:00,45.32,45.38,45.32,45.35,21400.0,35.4371,35.484,35.4371,35.4606,21400.0
2011-07-13 11:20:00,45.37,45.42,45.37,45.41,21000.0,35.4762,35.5153,35.4762,35.5075,21000.0
2011-07-13 11:25:00,45.41,45.44,45.4,45.4,33200.0,35.5075,35.5309,35.4997,35.4997,33200.0
2011-07-13 11:30:00,45.39,45.41,45.35,45.38,26400.0,35.4918,35.5075,35.4606,35.484,26400.0
2011-07-13 11:35:00,45.38,45.38,45.36,45.38,59000.0,35.484,35.484,35.4684,35.484,59000.0
2011-07-13 11:40:00,45.38,45.38,45.36,45.38,49600.0,35.484,35.484,35.4684,35.484,49600.0
2011-07-13 11:45:00,45.4,45.42,45.36,45.36,13600.0,35.4997,35.5153,35.4684,35.4684,13600.0
2011-07-13 11:50:00,45.35,45.37,45.33,45.35,35600.0,35.4606,35.4762,35.4449,35.4606,35600.0
2011-07-13 11:55:00,45.36,45.38,45.36,45.38,8600.0,35.4684,35.484,35.4684,35.484,8600.0
2011-07-13 12:00:00,45.38,45.39,45.35,45.35,52800.0,35.484,35.4918,35.4606,35.4606,52800.0
2011-07-13 12:05:00,45.37,45.38,45.33,45.38,12200.0,35.4762,35.484,35.4449,35.484,12200.0
2011-07-13 12:10:00,45.38,45.44,45.38,45.43,16800.0,35.484,35.5309,35.484,35.5231,16800.0
2011-07-13 12:15:00,45.43,45.46,45.42,45.46,40400.0,35.5231,35.5466,35.5153,35.5466,40400.0
2011-07-13 12:20:00,45.46,45.47,45.42,45.42,11000.0,35.5466,35.5544,35.5153,35.5153,11000.0
2011-07-13 12:25:00,45.41,45.43,45.35,45.39,67200.0,35.5075,35.5231,35.4606,35.4918,67200.0
2011-07-13 12:30:00,45.39,45.41,45.32,45.33,40000.0,35.4918,35.5075,35.4371,35.4449,40000.0
2011-07-13 12:35:00,45.33,45.33,45.31,45.31,7000.0,35.4449,35.4449,35.4293,35.4293,7000.0
2011-07-13 12:40:00,45.31,45.35,45.28,45.29,43800.0,35.4293,35.4606,35.4058,35.4136,43800.0
2011-07-13 12:45:00,45.28,45.35,45.27,45.35,24200.0,35.4058,35.4606,35.398,35.4606,24200.0
2011-07-13 12:50:00,45.33,45.34,45.3,45.32,32200.0,35.4449,35.4527,35.4215,35.4371,32200.0
2011-07-13 12:55:00,45.31,45.31,45.28,45.29,13000.0,35.4293,35.4293,35.4058,35.4136,13000.0
2011-07-13 13:00:00,45.29,45.3,45.26,45.26,47800.0,35.4136,35.4215,35.3902,35.3902,47800.0
2011-07-13 13:05:00,45.26,45.29,45.26,45.26,17200.0,35.3902,35.4136,35.3902,35.3902,17200.0
2011-07-13 13:10:00,45.26,45.26,45.24,45.24,7600.0,35.3902,35.3902,35.3745,35.3745,7600.0
2011-07-13 13:15:00,45.24,45.24,45.2,45.23,11400.0,35.3745,35.3745,35.3433,35.3667,11400.0
2011-07-13 13:20:00,45.23,45.23,45.19,45.22,11200.0,35.3667,35.3667,35.3354,35.3589,11200.0
2011-07-13 13:25:00,45.21,45.24,45.2,45.24,49200.0,35.3511,35.3745,35.3433,35.3745,49200.0
2011-07-13 13:30:00,45.24,45.27,45.21,45.26,19600.0,35.3745,35.398,35.3511,35.3902,19600.0
2011-07-13 13:35:00,45.25,45.34,45.25,45.34,15000.0,35.3824,35.4527,35.3824,35.4527,15000.0
2011-07-13 13:40:00,45.32,45.34,45.32,45.33,5000.0,35.4371,35.4527,35.4371,35.4449,5000.0
2011-07-13 13:45:00,45.33,45.33,45.27,45.28,6200.0,35.4449,35.4449,35.398,35.4058,6200.0
2011-07-13 13:50:00,45.29,45.29,45.23,45.23,7000.0,35.4136,35.4136,35.3667,35.3667,7000.0
2011-07-13 13:55:00,45.23,45.26,45.23,45.26,8800.0,35.3667,35.3902,35.3667,35.3902,8800.0
2011-07-13 14:00:00,45.26,45.27,45.22,45.27,9400.0,35.3902,35.398,35.3589,35.398,9400.0
2011-07-13 14:05:00,45.27,45.3,45.26,45.26,9800.0,35.398,35.4215,35.3902,35.3902,9800.0
2011-07-13 14:10:00,45.27,45.27,45.17,45.19,9800.0,35.398,35.398,35.3198,35.3354,9800.0
2011-07-13 14:15:00,45.21,45.22,45.17,45.18,13600.0,35.3511,35.3589,35.3198,35.3276,13600.0
2011-07-13 14:20:00,45.18,45.19,45.12,45.12,21400.0,35.3276,35.3354,35.2807,35.2807,21400.0
2011-07-13 14:25:00,45.11,45.16,45.09,45.15,13400.0,35.2729,35.312,35.2573,35.3042,13400.0
2011-07-13 14:30:00,45.17,45.21,45.16,45.19,12200.0,35.3198,35.3511,35.312,35.3354,12200.0
2011-07-13 14:35:00,45.19,45.2,45.17,45.18,8600.0,35.3354,35.3433,35.3198,35.3276,8600.0
2011-07-13 14:40:00,45.18,45.18,45.13,45.15,10400.0,35.3276,35.3276,35.2885,35.3042,10400.0
2011-07-13 14:45:00,45.15,45.2,45.13,45.2,10000.0,35.3042,35.3433,35.2885,35.3433,10000.0
2011-07-13 14:50:00,45.19,45.25,45.18,45.25,14000.0,35.3354,35.3824,35.3276,35.3824,14000.0
2011-07-13 14:55:00,45.26,45.26,45.18,45.18,11000.0,35.3902,35.3902,35.3276,35.3276,11000.0
2011-07-13 15:00:00,45.2,45.24,45.14,45.16,21400.0,35.3433,35.3745,35.2964,35.312,21400.0
2011-07-13 15:05:00,45.16,45.17,45.08,45.12,45400.0,35.312,35.3198,35.2494,35.2807,45400.0
2011-07-13 15:10:00,45.12,45.13,44.98,44.99,14400.0,35.2807,35.2885,35.1712,35.1791,14400.0
2011-07-13 15:15:00,44.99,45.06,44.95,44.97,22000.0,35.1791,35.2338,35.1478,35.1634,22000.0
2011-07-13 15:20:00,44.97,44.99,44.93,44.99,18200.0,35.1634,35.1791,35.1321,35.1791,18200.0
2011-07-13 15:25:00,44.98,45.04,44.98,45.02,23200.0,35.1712,35.2182,35.1712,35.2025,23200.0
2011-07-13 15:30:00,45.02,45.02,44.95,45.01,28000.0,35.2025,35.2025,35.1478,35.1947,28000.0
2011-07-13 15:35:00,45.0,45.03,44.98,44.98,22000.0,35.1869,35.2103,35.1712,35.1712,22000.0
2011-07-13 15:40:00,44.98,44.98,44.86,44.91,33800.0,35.1712,35.1712,35.0774,35.1165,33800.0
2011-07-13 15:45:00,44.92,44.96,44.88,44.91,65400.0,35.1243,35.1556,35.093,35.1165,65400.0
2011-07-13 15:50:00,44.91,44.97,44.9,44.96,45200.0,35.1165,35.1634,35.1087,35.1556,45200.0
2011-07-13 15:55:00,44.96,44.99,44.94,44.96,80000.0,35.1556,35.1791,35.14,35.1556,80000.0
2011-07-14 09:30:00,44.84,45.03,44.84,44.97,103000.0,35.0618,35.2103,35.0618,35.1634,103000.0
2011-07-14 09:35:00,44.95,44.95,44.8,44.83,21600.0,35.1478,35.1478,35.0305,35.054,21600.0
2011-07-14 09:40:00,44.83,44.97,44.83,44.89,32600.0,35.054,35.1634,35.054,35.1009,32600.0
2011-07-14 09:45:00,44.91,44.96,44.83,44.91,91000.0,35.1165,35.1556,35.054,35.1165,91000.0
2011-07-14 09:50:00,44.9,45.02,44.9,45.01,54600.0,35.1087,35.2025,35.1087,35.1947,54600.0
2011-07-14 09:55:00,45.02,45.04,44.98,45.0,28400.0,35.2025,35.2182,35.1712,35.1869,28400.0
2011-07-14 10:00:00,45.02,45.06,44.99,44.99,38800.0,35.2025,35.2338,35.1791,35.1791,38800.0
2011-07-14 10:05:00,44.99,45.03,44.99,44.99,43400.0,35.1791,35.2103,35.1791,35.1791,43400.0
2011-07-14 10:10:00,44.98,45.02,44.91,44.93,78600.0,35.1712,35.2025,35.1165,35.1321,78600.0
2011-07-14 10:15:00,44.93,45.05,44.92,45.02,45400.0,35.1321,35.226,35.1243,35.2025,45400.0
2011-07-14 10:20:00,45.04,45.06,45.0,45.01,155200.0,35.2182,35.2338,35.1869,35.1947,155200.0
2011-07-14 10:25:00,45.02,45.12,45.02,45.08,32600.0,35.2025,35.2807,35.2025,35.2494,32600.0
2011-07-14 10:30:00,45.06,45.09,44.9,44.93,52600.0,35.2338,35.2573,35.1087,35.1321,52600.0
2011-07-14 10:35:00,44.93,45.06,44.83,44.85,32600.0,35.1321,35.2338,35.054,35.0696,32600.0
2011-07-14 10:40:00,44.84,44.85,44.58,44.78,87200.0,35.0618,35.0696,34.8585,35.0149,87200.0
2011-07-14 10:45:00,44.77,44.83,44.74,44.79,48600.0,35.007,35.054,34.9836,35.0227,48600.0
2011-07-14 10:50:00,44.79,44.79,44.69,44.72,29400.0,35.0227,35.0227,34.9445,34.9679,29400.0
2011-07-14 10:55:00,44.7,44.71,44.55,44.63,52000.0,34.9523,34.9601,34.835,34.8976,52000.0
2011-07-14 11:00:00,44.62,44.8,44.61,44.77,38000.0,34.8897,35.0305,34.8819,35.007,38000.0
2011-07-14 11:05:00,44.78,44.83,44.72,44.82,26400.0,35.0149,35.054,34.9679,35.0461,26400.0
2011-07-14 11:10:00,44.81,44.84,44.73,44.74,31000.0,35.0383,35.0618,34.9758,34.9836,31000.0
2011-07-14 11:15:00,44.74,44.9,44.73,44.9,35600.0,34.9836,35.1087,34.9758,35.1087,35600.0
2011-07-14 11:20:00,44.9,44.92,44.8,44.84,53800.0,35.1087,35.1243,35.0305,35.0618,53800.0
2011-07-14 11:25:00,44.84,44.87,44.81,44.85,53400.0,35.0618,35.0852,35.0383,35.0696,53400.0
2011-07-14 11:30:00,44.85,44.86,44.58,44.59,44000.0,35.0696,35.0774,34.8585,34.8663,44000.0
2011-07-14 11:35:00,44.6,44.62,44.49,44.53,50200.0,34.8741,34.8897,34.7881,34.8194,50200.0
2011-07-14 11:40:00,44.53,44.66,44.52,44.66,44600.0,34.8194,34.921,34.8116,34.921,44600.0
2011-07-14 11:45:00,44.66,44.71,44.63,44.71,36200.0,34.921,34.9601,34.8976,34.9601,36200.0
2011-07-14 11:50:00,44.71,44.71,44.66,44.66,104800.0,34.9601,34.9601,34.921,34.921,104800.0
2011-07-14 11:55:00,44.65,44.66,44.59,44.62,50200.0,34.9132,34.921,34.8663,34.8897,50200.0
2011-07-14 12:00:00,44.6,44.62,44.57,44.58,22400.0,34.8741,34.8897,34.8507,34.8585,22400.0
2011-07-14 12:05:00,44.59,44.63,44.59,44.6,13200.0,34.8663,34.8976,34.8663,34.8741,13200.0
2011-07-14 12:10:00,44.6,44.6,44.54,44.57,23000.0,34.8741,34.8741,34.8272,34.8507,23000.0
2011-07-14 12:15:00,44.57,44.58,44.35,44.38,33000.0,34.8507,34.8585,34.6786,34.7021,33000.0
2011-07-14 12:20:00,44.38,44.38,44.32,44.37,12200.0,34.7021,34.7021,34.6552,34.6943,12200.0
2011-07-14 12:25:00,44.34,44.44,44.34,44.44,38800.0,34.6708,34.749,34.6708,34.749,38800.0
2011-07-14 12:30:00,44.44,44.47,44.42,44.46,24400.0,34.749,34.7725,34.7334,34.7646,24400.0
2011-07-14 12:35:00,44.46,44.51,44.44,44.5,22200.0,34.7646,34.8037,34.749,34.7959,22200.0
2011-07-14 12:40:00,44.51,44.52,44.46,44.46,38000.0,34.8037,34.8116,34.7646,34.7646,38000.0
2011-07-14 12:45:00,44.46,44.47,44.41,44.42,31600.0,34.7646,34.7725,34.7255,34.7334,31600.0
2011-07-14 12:50:00,44.42,44.43,44.3,44.3,28200.0,34.7334,34.7412,34.6395,34.6395,28200.0
2011-07-14 12:55:00,44.29,44.34,44.27,44.29,23600.0,34.6317,34.6708,34.6161,34.6317,23600.0
2011-07-14 13:00:00,44.31,44.33,44.26,44.26,33400.0,34.6473,34.663,34.6083,34.6083,33400.0
2011-07-14 13:05:00,44.27,44.3,44.2,44.29,42000.0,34.6161,34.6395,34.5613,34.6317,42000.0
2011-07-14 13:10:00,44.31,44.32,44.22,44.22,41400.0,34.6473,34.6552,34.577,34.577,41400.0
2011-07-14 13:15:00,44.22,44.29,44.18,44.19,25200.0,34.577,34.6317,34.5457,34.5535,25200.0
2011-07-14 13:20:00,44.17,44.26,44.15,44.26,18000.0,34.5379,34.6083,34.5222,34.6083,18000.0
2011-07-14 13:25:00,44.25,44.33,44.22,44.33,41400.0,34.6004,34.663,34.577,34.663,41400.0
2011-07-14 13:30:00,44.33,44.54,44.31,44.45,58800.0,34.663,34.8272,34.6473,34.7568,58800.0
2011-07-14 13:35:00,44.46,44.47,44.34,44.35,52400.0,34.7646,34.7725,34.6708,34.6786,52400.0
2011-07-14 13:40:00,44.35,44.43,44.35,44.37,28200.0,34.6786,34.7412,34.6786,34.6943,28200.0
2011-07-14 13:45:00,44.38,44.38,44.27,44.33,28000.0,34.7021,34.7021,34.6161,34.663,28000.0
2011-07-14 13:50:00,44.33,44.34,44.25,44.31,18400.0,34.663,34.6708,34.6004,34.6473,18400.0
2011-07-14 13:55:00,44.3,44.4,44.3,44.4,18600.0,34.6395,34.7177,34.6395,34.7177,18600.0
2011-07-14 14:00:00,44.42,44.46,44.37,44.37,14600.0,34.7334,34.7646,34.6943,34.6943,14600.0
2011-07-14 14:05:00,44.37,44.38,44.34,44.38,21000.0,34.6943,34.7021,34.6708,34.7021,21000.0
2011-07-14 14:10:00,44.38,44.48,44.38,44.45,21400.0,34.7021,34.7803,34.7021,34.7568,21400.0
2011-07-14 14:15:00,44.44,44.48,44.38,44.4,15000.0,34.749,34.7803,34.7021,34.7177,15000.0
2011-07-14 14:20:00,44.39,44.42,44.36,44.38,44800.0,34.7099,34.7334,34.6864,34.7021,44800.0
2011-07-14 14:25:00,44.38,44.39,44.32,44.38,25600.0,34.7021,34.7099,34.6552,34.7021,25600.0
2011-07-14 14:30:00,44.38,44.43,44.37,44.4,18400.0,34.7021,34.7412,34.6943,34.7177,18400.0
2011-07-14 14:35:00,44.39,44.41,44.31,44.37,25400.0,34.7099,34.7255,34.6473,34.6943,25400.0
2011-07-14 14:40:00,44.35,44.44,44.35,44.43,22800.0,34.6786,34.749,34.6786,34.7412,22800.0
2011-07-14 14:45:00,44.43,44.43,44.33,44.33,31200.0,34.7412,34.7412,34.663,34.663,31200.0
2011-07-14 14:50:00,44.34,44.37,44.3,44.31,27200.0,34.6708,34.6943,34.6395,34.6473,27200.0
2011-07-14 14:55:00,44.3,44.32,44.25,44.32,24800.0,34.6395,34.6552,34.6004,34.6552,24800.0
2011-07-14 15:00:00,44.33,44.35,44.3,44.32,25800.0,34.663,34.6786,34.6395,34.6552,25800.0
2011-07-14 15:05:00,44.31,44.33,44.17,44.18,31400.0,34.6473,34.663,34.5379,34.5457,31400.0
2011-07-14 15:10:00,44.19,44.24,44.18,44.24,32600.0,34.5535,34.5926,34.5457,34.5926,32600.0
2011-07-14 15:15:00,44.25,44.27,44.18,44.24,36800.0,34.6004,34.6161,34.5457,34.5926,36800.0
2011-07-14 15:20:00,44.25,44.33,44.24,44.27,49800.0,34.6004,34.663,34.5926,34.6161,49800.0
2011-07-14 15:25:00,44.27,44.28,44.21,44.24,34400.0,34.6161,34.6239,34.5692,34.5926,34400.0
2011-07-14 15:30:00,44.23,44.3,44.22,44.27,43800.0,34.5848,34.6395,34.577,34.6161,43800.0
2011-07-14 15:35:00,44.27,44.33,44.26,44.31,47600.0,34.6161,34.663,34.6083,34.6473,47600.0
2011-07-14 15:40:00,44.31,44.33,44.24,44.25,53400.0,34.6473,34.663,34.5926,34.6004,53400.0
2011-07-14 15:45:00,44.25,44.27,44.21,44.24,82200.0,34.6004,34.6161,34.5692,34.5926,82200.0
2011-07-14 15:50:00,44.24,44.24,44.15,44.2,91200.0,34.5926,34.5926,34.5222,34.5613,91200.0
2011-07-14 15:55:00,44.21,44.24,44.2,44.21,155600.0,34.5692,34.5926,34.5613,34.5692,155600.0
2011-07-15 09:30:00,44.43,44.56,44.4,44.52,220000.0,34.7412,34.8428,34.7177,34.8116,220000.0
2011-07-15 09:35:00,44.54,44.54,44.38,44.42,21800.0,34.8272,34.8272,34.7021,34.7334,21800.0
2011-07-15 09:40:00,44.41,44.45,44.39,44.42,20200.0,34.7255,34.7568,34.7099,34.7334,20200.0
2011-07-15 09:45:00,44.41,44.49,44.33,44.41,86800.0,34.7255,34.7881,34.663,34.7255,86800.0
2011-07-15 09:50:00,44.4,44.47,44.31,44.42,55200.0,34.7177,34.7725,34.6473,34.7334,55200.0
2011-07-15 09:55:00,44.4,44.43,44.3,44.4,67400.0,34.7177,34.7412,34.6395,34.7177,67400.0
2011-07-15 10:00:00,44.41,44.71,44.41,44.6,62600.0,34.7255,34.9601,34.7255,34.8741,62600.0
2011-07-15 10:05:00,44.62,44.68,44.49,44.55,39400.0,34.8897,34.9367,34.7881,34.835,39400.0
2011-07-15 10:10:00,44.52,44.56,44.48,44.53,17800.0,34.8116,34.8428,34.7803,34.8194,17800.0
2011-07-15 10:15:00,44.56,44.56,44.45,44.45,33000.0,34.8428,34.8428,34.7568,34.7568,33000.0
2011-07-15 10:20:00,44.43,44.45,44.34,44.45,26200.0,34.7412,34.7568,34.6708,34.7568,26200.0
2011-07-15 10:25:00,44.45,44.49,44.34,44.44,38800.0,34.7568,34.7881,34.6708,34.749,38800.0
2011-07-15 10:30:00,44.45,44.46,44.4,44.42,19800.0,34.7568,34.7646,34.7177,34.7334,19800.0
2011-07-15 10:35:00,44.41,44.45,44.4,44.42,19400.0,34.7255,34.7568,34.7177,34.7334,19400.0
2011-07-15 10:40:00,44.43,44.62,44.41,44.62,21200.0,34.7412,34.8897,34.7255,34.8897,21200.0
2011-07-15 10:45:00,44.62,44.69,44.62,44.63,59600.0,34.8897,34.9445,34.8897,34.8976,59600.0
2011-07-15 10:50:00,44.62,44.67,44.62,44.65,9800.0,34.8897,34.9288,34.8897,34.9132,9800.0
2011-07-15 10:55:00,44.63,44.65,44.57,44.6,32800.0,34.8976,34.9132,34.8507,34.8741,32800.0
2011-07-15 11:00:00,44.59,44.65,44.58,44.63,18400.0,34.8663,34.9132,34.8585,34.8976,18400.0
2011-07-15 11:05:00,44.63,44.73,44.63,44.7,20600.0,34.8976,34.9758,34.8976,34.9523,20600.0
2011-07-15 11:10:00,44.7,44.82,44.7,44.79,33800.0,34.9523,35.0461,34.9523,35.0227,33800.0
2011-07-15 11:15:00,44.79,44.83,44.76,44.76,24200.0,35.0227,35.054,34.9992,34.9992,24200.0
2011-07-15 11:20:00,44.76,44.76,44.73,44.75,15000.0,34.9992,34.9992,34.9758,34.9914,15000.0
2011-07-15 11:25:00,44.74,44.77,44.74,44.76,11200.0,34.9836,35.007,34.9836,34.9992,11200.0
2011-07-15 11:30:00,44.76,44.77,44.71,44.72,15000.0,34.9992,35.007,34.9601,34.9679,15000.0
2011-07-15 11:35:00,44.72,44.73,44.69,44.71,12000.0,34.9679,34.9758,34.9445,34.9601,12000.0
2011-07-15 11:40:00,44.7,44.72,44.62,44.64,17400.0,34.9523,34.9679,34.8897,34.9054,17400.0
2011-07-15 11:45:00,44.63,44.63,44.6,44.63,11600.0,34.8976,34.8976,34.8741,34.8976,11600.0
2011-07-15 11:50:00,44.63,44.69,44.63,44.68,21000.0,34.8976,34.9445,34.8976,34.9367,21000.0
2011-07-15 11:55:00,44.69,44.72,44.65,44.66,22200.0,34.9445,34.9679,34.9132,34.921,22200.0
2011-07-15 12:00:00,44.67,44.8,44.66,44.78,32800.0,34.9288,35.0305,34.921,35.0149,32800.0
2011-07-15 12:05:00,44.8,44.84,44.77,44.78,26600.0,35.0305,35.0618,35.007,35.0149,26600.0
2011-07-15 12:10:00,44.78,44.81,44.77,44.8,11600.0,35.0149,35.0383,35.007,35.0305,11600.0
2011-07-15 12:15:00,44.79,44.79,44.66,44.67,10200.0,35.0227,35.0227,34.921,34.9288,10200.0
2011-07-15 12:20:00,44.68,44.7,44.65,44.68,10800.0,34.9367,34.9523,34.9132,34.9367,10800.0
2011-07-15 12:25:00,44.68,44.74,44.68,44.74,7400.0,34.9367,34.9836,34.9367,34.9836,7400.0
2011-07-15 12:30:00,44.74,44.76,44.69,44.69,16000.0,34.9836,34.9992,34.9445,34.9445,16000.0
2011-07-15 12:35:00,44.7,44.7,44.66,44.67,50800.0,34.9523,34.9523,34.921,34.9288,50800.0
2011-07-15 12:40:00,44.67,44.67,44.58,44.59,14000.0,34.9288,34.9288,34.8585,34.8663,14000.0
2011-07-15 12:45:00,44.59,44.65,44.58,44.63,10200.0,34.8663,34.9132,34.8585,34.8976,10200.0
2011-07-15 12:50:00,44.64,44.64,44.59,44.6,12200.0,34.9054,34.9054,34.8663,34.8741,12200.0
2011-07-15 12:55:00,44.59,44.65,44.59,44.65,14400.0,34.8663,34.9132,34.8663,34.9132,14400.0
2011-07-15 13:00:00,44.63,44.64,44.58,44.62,11000.0,34.8976,34.9054,34.8585,34.8897,11000.0
2011-07-15 13:05:00,44.62,44.65,44.6,44.65,9400.0,34.8897,34.9132,34.8741,34.9132,9400.0
2011-07-15 13:10:00,44.65,44.66,44.62,44.63,13800.0,34.9132,34.921,34.8897,34.8976,13800.0
2011-07-15 13:15:00,44.65,44.67,44.64,44.64,10400.0,34.9132,34.9288,34.9054,34.9054,10400.0
2011-07-15 13:20:00,44.63,44.65,44.61,44.65,15200.0,34.8976,34.9132,34.8819,34.9132,15200.0
2011-07-15 13:25:00,44.65,44.69,44.65,44.68,16600.0,34.9132,34.9445,34.9132,34.9367,16600.0
2011-07-15 13:30:00,44.67,44.68,44.63,44.66,14800.0,34.9288,34.9367,34.8976,34.921,14800.0
2011-07-15 13:35:00,44.65,44.66,44.63,44.63,3000.0,34.9132,34.921,34.8976,34.8976,3000.0
2011-07-15 13:40:00,44.63,44.65,44.61,44.65,8800.0,34.8976,34.9132,34.8819,34.9132,8800.0
2011-07-15 13:45:00,44.65,44.65,44.63,44.63,10600.0,34.9132,34.9132,34.8976,34.8976,10600.0
2011-07-15 13:50:00,44.63,44.64,44.6,44.64,12400.0,34.8976,34.9054,34.8741,34.9054,12400.0
2011-07-15 13:55:00,44.64,44.64,44.56,44.56,19800.0,34.9054,34.9054,34.8428,34.8428,19800.0
2011-07-15 14:00:00,44.57,44.6,44.57,44.58,11400.0,34.8507,34.8741,34.8507,34.8585,11400.0
2011-07-15 14:05:00,44.58,44.6,44.57,44.6,30000.0,34.8585,34.8741,34.8507,34.8741,30000.0
2011-07-15 14:10:00,44.59,44.6,44.57,44.59,16600.0,34.8663,34.8741,34.8507,34.8663,16600.0
2011-07-15 14:15:00,44.58,44.65,44.58,44.63,20200.0,34.8585,34.9132,34.8585,34.8976,20200.0
2011-07-15 14:20:00,44.63,44.63,44.59,44.6,15000.0,34.8976,34.8976,34.8663,34.8741,15000.0
2011-07-15 14:25:00,44.6,44.6,44.55,44.59,13400.0,34.8741,34.8741,34.835,34.8663,13400.0
2011-07-15 14:30:00,44.58,44.63,44.58,44.62,16000.0,34.8585,34.8976,34.8585,34.8897,16000.0
2011-07-15 14:35:00,44.62,44.65,44.6,44.65,12600.0,34.8897,34.9132,34.8741,34.9132,12600.0
2011-07-15 14:40:00,44.65,44.67,44.62,44.66,20600.0,34.9132,34.9288,34.8897,34.921,20600.0
2011-07-15 14:45:00,44.66,44.73,44.66,44.69,28400.0,34.921,34.9758,34.921,34.9445,28400.0
2011-07-15 14:50:00,44.7,44.73,44.69,44.7,22400.0,34.9523,34.9758,34.9445,34.9523,22400.0
2011-07-15 14:55:00,44.7,44.73,44.65,44.65,27600.0,34.9523,34.9758,34.9132,34.9132,27600.0
2011-07-15 15:00:00,44.65,44.68,44.65,44.66,23200.0,34.9132,34.9367,34.9132,34.921,23200.0
2011-07-15 15:05:00,44.66,44.72,44.61,44.72,32600.0,34.921,34.9679,34.8819,34.9679,32600.0
2011-07-15 15:10:00,44.72,44.73,44.7,44.73,17000.0,34.9679,34.9758,34.9523,34.9758,17000.0
2011-07-15 15:15:00,44.74,44.74,44.72,44.73,15800.0,34.9836,34.9836,34.9679,34.9758,15800.0
2011-07-15 15:20:00,44.73,44.77,44.72,44.76,20600.0,34.9758,35.007,34.9679,34.9992,20600.0
2011-07-15 15:25:00,44.77,44.82,44.76,44.8,36000.0,35.007,35.0461,34.9992,35.0305,36000.0
2011-07-15 15:30:00,44.8,44.87,44.77,44.79,40200.0,35.0305,35.0852,35.007,35.0227,40200.0
2011-07-15 15:35:00,44.79,44.81,44.77,44.8,28800.0,35.0227,35.0383,35.007,35.0305,28800.0
2011-07-15 15:40:00,44.81,44.85,44.74,44.84,89000.0,35.0383,35.0696,34.9836,35.0618,89000.0
2011-07-15 15:45:00,44.85,44.88,44.83,44.85,46000.0,35.0696,35.093,35.054,35.0696,46000.0
2011-07-15 15:50:00,44.85,44.87,44.84,44.87,76200.0,35.0696,35.0852,35.0618,35.0852,76200.0
2011-07-15 15:55:00,44.87,44.88,44.82,44.83,96800.0,35.0852,35.093,35.0461,35.054,96800.0
2011-07-18 09:30:00,44.74,44.74,44.5,44.5,39200.0,34.9836,34.9836,34.7959,34.7959,39200.0
2011-07-18 09:35:00,44.51,44.56,44.45,44.56,17000.0,34.8037,34.8428,34.7568,34.8428,17000.0
2011-07-18 09:40:00,44.59,44.68,44.56,44.63,16000.0,34.8663,34.9367,34.8428,34.8976,16000.0
2011-07-18 09:45:00,44.63,44.69,44.56,44.57,45400.0,34.8976,34.9445,34.8428,34.8507,45400.0
2011-07-18 09:50:00,44.57,44.63,44.51,44.57,33600.0,34.8507,34.8976,34.8037,34.8507,33600.0
2011-07-18 09:55:00,44.55,44.6,44.46,44.52,30600.0,34.835,34.8741,34.7646,34.8116,30600.0
2011-07-18 10:00:00,44.53,44.6,44.45,44.49,31400.0,34.8194,34.8741,34.7568,34.7881,31400.0
2011-07-18 10:05:00,44.5,44.53,44.31,44.38,51200.0,34.7959,34.8194,34.6473,34.7021,51200.0
2011-07-18 10:10:00,44.38,44.43,44.3,44.34,19800.0,34.7021,34.7412,34.6395,34.6708,19800.0
2011-07-18 10:15:00,44.33,44.43,44.3,44.43,18600.0,34.663,34.7412,34.6395,34.7412,18600.0
2011-07-18 10:20:00,44.43,44.48,44.41,44.46,9000.0,34.7412,34.7803,34.7255,34.7646,9000.0
2011-07-18 10:25:00,44.46,44.52,44.41,44.52,22600.0,34.7646,34.8116,34.7255,34.8116,22600.0
2011-07-18 10:30:00,44.5,44.5,44.42,44.43,17000.0,34.7959,34.7959,34.7334,34.7412,17000.0
2011-07-18 10:35:00,44.44,44.48,44.38,44.4,30800.0,34.749,34.7803,34.7021,34.7177,30800.0
2011-07-18 10:40:00,44.4,44.46,44.37,44.46,30000.0,34.7177,34.7646,34.6943,34.7646,30000.0
2011-07-18 10:45:00,44.44,44.44,44.26,44.27,31600.0,34.749,34.749,34.6083,34.6161,31600.0
2011-07-18 10:50:00,44.27,44.3,44.2,44.2,43400.0,34.6161,34.6395,34.5613,34.5613,43400.0
2011-07-18 10:55:00,44.2,44.35,44.19,44.33,37800.0,34.5613,34.6786,34.5535,34.663,37800.0
2011-07-18 11:00:00,44.33,44.35,44.26,44.27,28000.0,34.663,34.6786,34.6083,34.6161,28000.0
2011-07-18 11:05:00,44.27,44.32,44.26,44.29,34000.0,34.6161,34.6552,34.6083,34.6317,34000.0
2011-07-18 11:10:00,44.29,44.32,44.26,44.31,27400.0,34.6317,34.6552,34.6083,34.6473,27400.0
2011-07-18 11:15:00,44.31,44.36,44.3,44.33,23400.0,34.6473,34.6864,34.6395,34.663,23400.0
2011-07-18 11:20:00,44.34,44.36,44.33,44.34,17000.0,34.6708,34.6864,34.663,34.6708,17000.0
2011-07-18 11:25:00,44.35,44.42,44.34,44.37,19200.0,34.6786,34.7334,34.6708,34.6943,19200.0
2011-07-18 11:30:00,44.36,44.42,44.35,44.41,61600.0,34.6864,34.7334,34.6786,34.7255,61600.0
2011-07-18 11:35:00,44.41,44.41,44.33,44.4,44400.0,34.7255,34.7255,34.663,34.7177,44400.0
2011-07-18 11:40:00,44.38,44.38,44.27,44.27,33200.0,34.7021,34.7021,34.6161,34.6161,33200.0
2011-07-18 11:45:00,44.27,44.32,44.2,44.23,21600.0,34.6161,34.6552,34.5613,34.5848,21600.0
2011-07-18 11:50:00,44.24,44.27,44.22,44.22,44800.0,34.5926,34.6161,34.577,34.577,44800.0
2011-07-18 11:55:00,44.22,44.23,44.09,44.16,50200.0,34.577,34.5848,34.4753,34.5301,50200.0
2011-07-18 12:00:00,44.15,44.21,44.15,44.18,36800.0,34.5222,34.5692,34.5222,34.5457,36800.0
2011-07-18 12:05:00,44.17,44.18,44.11,44.15,38200.0,34.5379,34.5457,34.491,34.5222,38200.0
2011-07-18 12:10:00,44.16,44.23,44.16,44.23,36600.0,34.5301,34.5848,34.5301,34.5848,36600.0
2011-07-18 12:15:00,44.23,44.27,44.23,44.24,61600.0,34.5848,34.6161,34.5848,34.5926,61600.0
2011-07-18 12:20:00,44.24,44.24,44.18,44.19,16600.0,34.5926,34.5926,34.5457,34.5535,16600.0
2011-07-18 12:25:00,44.19,44.23,44.16,44.19,24000.0,34.5535,34.5848,34.5301,34.5535,24000.0
2011-07-18 12:30:00,44.2,44.21,44.15,44.19,17800.0,34.5613,34.5692,34.5222,34.5535,17800.0
2011-07-18 12:35:00,44.19,44.24,44.19,44.24,12200.0,34.5535,34.5926,34.5535,34.5926,12200.0
2011-07-18 12:40:00,44.24,44.26,44.22,44.26,10800.0,34.5926,34.6083,34.577,34.6083,10800.0
2011-07-18 12:45:00,44.24,44.24,44.21,44.22,20400.0,34.5926,34.5926,34.5692,34.577,20400.0
2011-07-18 12:50:00,44.22,44.24,44.21,44.23,7800.0,34.577,34.5926,34.5692,34.5848,7800.0
2011-07-18 12:55:00,44.23,44.28,44.23,44.27,12400.0,34.5848,34.6239,34.5848,34.6161,12400.0
2011-07-18 13:00:00,44.27,44.27,44.22,44.24,15200.0,34.6161,34.6161,34.577,34.5926,15200.0
2011-07-18 13:05:00,44.24,44.24,44.2,44.22,42400.0,34.5926,34.5926,34.5613,34.577,42400.0
2011-07-18 13:10:00,44.21,44.23,44.19,44.19,11200.0,34.5692,34.5848,34.5535,34.5535,11200.0
2011-07-18 13:15:00,44.19,44.21,44.13,44.16,36800.0,34.5535,34.5692,34.5066,34.5301,36800.0
2011-07-18 13:20:00,44.16,44.16,44.12,44.13,15200.0,34.5301,34.5301,34.4988,34.5066,15200.0
2011-07-18 13:25:00,44.12,44.2,44.12,44.18,16200.0,34.4988,34.5613,34.4988,34.5457,16200.0
2011-07-18 13:30:00,44.19,44.22,44.18,44.2,32000.0,34.5535,34.577,34.5457,34.5613,32000.0
2011-07-18 13:35:00,44.2,44.25,44.19,44.22,45200.0,34.5613,34.6004,34.5535,34.577,45200.0
2011-07-18 13:40:00,44.23,44.24,44.2,44.21,30400.0,34.5848,34.5926,34.5613,34.5692,30400.0
2011-07-18 13:45:00,44.21,44.29,44.2,44.27,33400.0,34.5692,34.6317,34.5613,34.6161,33400.0
2011-07-18 13:50:00,44.27,44.29,44.23,44.25,39000.0,34.6161,34.6317,34.5848,34.6004,39000.0
2011-07-18 13:55:00,44.25,44.3,44.22,44.27,58600.0,34.6004,34.6395,34.577,34.6161,58600.0
2011-07-18 14:00:00,44.27,44.3,44.23,44.25,32000.0,34.6161,34.6395,34.5848,34.6004,32000.0
2011-07-18 14:05:00,44.24,44.29,44.24,44.28,7000.0,34.5926,34.6317,34.5926,34.6239,7000.0
2011-07-18 14:10:00,44.29,44.32,44.26,44.27,12800.0,34.6317,34.6552,34.6083,34.6161,12800.0
2011-07-18 14:15:00,44.29,44.3,44.27,44.29,11800.0,34.6317,34.6395,34.6161,34.6317,11800.0
2011-07-18 14:20:00,44.28,44.29,44.24,44.27,18000.0,34.6239,34.6317,34.5926,34.6161,18000.0
2011-07-18 14:25:00,44.26,44.27,44.24,44.24,11000.0,34.6083,34.6161,34.5926,34.5926,11000.0
2011-07-18 14:30:00,44.24,44.26,44.16,44.16,67600.0,34.5926,34.6083,34.5301,34.5301,67600.0
2011-07-18 14:35:00,44.16,44.23,44.16,44.2,15600.0,34.5301,34.5848,34.5301,34.5613,15600.0
2011-07-18 14:40:00,44.22,44.24,44.2,44.24,63600.0,34.577,34.5926,34.5613,34.5926,63600.0
2011-07-18 14:45:00,44.23,44.24,44.2,44.2,25200.0,34.5848,34.5926,34.5613,34.5613,25200.0
2011-07-18 14:50:00,44.2,44.21,44.18,44.2,24000.0,34.5613,34.5692,34.5457,34.5613,24000.0
2011-07-18 14:55:00,44.2,44.21,44.18,44.2,40800.0,34.5613,34.5692,34.5457,34.5613,40800.0
2011-07-18 15:00:00,44.2,44.29,44.2,44.29,52400.0,34.5613,34.6317,34.5613,34.6317,52400.0
2011-07-18 15:05:00,44.29,44.3,44.24,44.26,30000.0,34.6317,34.6395,34.5926,34.6083,30000.0
2011-07-18 15:10:00,44.26,44.27,44.23,44.24,16400.0,34.6083,34.6161,34.5848,34.5926,16400.0
2011-07-18 15:15:00,44.23,44.28,44.23,44.27,22600.0,34.5848,34.6239,34.5848,34.6161,22600.0
2011-07-18 15:20:00,44.26,44.29,44.21,44.23,25200.0,34.6083,34.6317,34.5692,34.5848,25200.0
2011-07-18 15:25:00,44.24,44.24,44.21,44.23,41200.0,34.5926,34.5926,34.5692,34.5848,41200.0
2011-07-18 15:30:00,44.23,44.25,44.2,44.21,69200.0,34.5848,34.6004,34.5613,34.5692,69200.0
2011-07-18 15:35:00,44.21,44.31,44.18,44.31,31000.0,34.5692,34.6473,34.5457,34.6473,31000.0
2011-07-18 15:40:00,44.32,44.33,44.24,44.24,60800.0,34.6552,34.663,34.5926,34.5926,60800.0
2011-07-18 15:45:00,44.26,44.33,44.26,44.32,86000.0,34.6083,34.663,34.6083,34.6552,86000.0
2011-07-18 15:50:00,44.32,44.4,44.31,44.38,98200.0,34.6552,34.7177,34.6473,34.7021,98200.0
2011-07-18 15:55:00,44.38,44.4,44.32,44.34,94200.0,34.7021,34.7177,34.6552,34.6708,94200.0
2011-07-19 09:30:00,44.59,44.81,44.52,44.81,46000.0,34.8663,35.0383,34.8116,35.0383,46000.0
2011-07-19 09:35:00,44.79,44.94,44.77,44.92,29400.0,35.0227,35.14,35.007,35.1243,29400.0
2011-07-19 09:40:00,44.93,44.96,44.91,44.93,15200.0,35.1321,35.1556,35.1165,35.1321,15200.0
2011-07-19 09:45:00,44.93,44.93,44.8,44.8,38600.0,35.1321,35.1321,35.0305,35.0305,38600.0
2011-07-19 09:50:00,44.81,44.81,44.77,44.81,38600.0,35.0383,35.0383,35.007,35.0383,38600.0
2011-07-19 09:55:00,44.81,44.82,44.76,44.79,24000.0,35.0383,35.0461,34.9992,35.0227,24000.0
2011-07-19 10:00:00,44.8,44.8,44.76,44.79,31200.0,35.0305,35.0305,34.9992,35.0227,31200.0
2011-07-19 10:05:00,44.79,44.8,44.74,44.78,26200.0,35.0227,35.0305,34.9836,35.0149,26200.0
2011-07-19 10:10:00,44.8,44.8,44.71,44.73,17600.0,35.0305,35.0305,34.9601,34.9758,17600.0
2011-07-19 10:15:00,44.72,44.78,44.72,44.76,13200.0,34.9679,35.0149,34.9679,34.9992,13200.0
2011-07-19 10:20:00,44.77,44.77,44.72,44.74,12200.0,35.007,35.007,34.9679,34.9836,12200.0
2011-07-19 10:25:00,44.75,44.77,44.72,44.75,10200.0,34.9914,35.007,34.9679,34.9914,10200.0
2011-07-19 10:30:00,44.74,44.78,44.73,44.74,17800.0,34.9836,35.0149,34.9758,34.9836,17800.0
2011-07-19 10:35:00,44.74,44.75,44.71,44.71,13800.0,34.9836,34.9914,34.9601,34.9601,13800.0
2011-07-19 10:40:00,44.71,44.74,44.69,44.73,16400.0,34.9601,34.9836,34.9445,34.9758,16400.0
2011-07-19 10:45:00,44.73,44.73,44.7,44.72,13400.0,34.9758,34.9758,34.9523,34.9679,13400.0
2011-07-19 10:50:00,44.7,44.73,44.7,44.71,11800.0,34.9523,34.9758,34.9523,34.9601,11800.0
2011-07-19 10:55:00,44.7,44.71,44.63,44.63,23800.0,34.9523,34.9601,34.8976,34.8976,23800.0
2011-07-19 11:00:00,44.63,44.63,44.58,44.61,13600.0,34.8976,34.8976,34.8585,34.8819,13600.0
2011-07-19 11:05:00,44.6,44.6,44.55,44.58,10800.0,34.8741,34.8741,34.835,34.8585,10800.0
2011-07-19 11:10:00,44.59,44.6,44.57,44.59,7600.0,34.8663,34.8741,34.8507,34.8663,7600.0
2011-07-19 11:15:00,44.59,44.62,44.59,44.59,10800.0,34.8663,34.8897,34.8663,34.8663,10800.0
2011-07-19 11:20:00,44.6,44.62,44.58,44.62,8000.0,34.8741,34.8897,34.8585,34.8897,8000.0
2011-07-19 11:25:00,44.63,44.66,44.62,44.63,13000.0,34.8976,34.921,34.8897,34.8976,13000.0
2011-07-19 11:30:00,44.63,44.68,44.62,44.63,16800.0,34.8976,34.9367,34.8897,34.8976,16800.0
2011-07-19 11:35:00,44.63,44.63,44.54,44.55,11800.0,34.8976,34.8976,34.8272,34.835,11800.0
2011-07-19 11:40:00,44.55,44.55,44.49,44.52,13400.0,34.835,34.835,34.7881,34.8116,13400.0
2011-07-19 11:45:00,44.52,44.54,44.51,44.52,16800.0,34.8116,34.8272,34.8037,34.8116,16800.0
2011-07-19 11:50:00,44.54,44.56,44.53,44.56,7400.0,34.8272,34.8428,34.8194,34.8428,7400.0
2011-07-19 11:55:00,44.57,44.57,44.51,44.53,14200.0,34.8507,34.8507,34.8037,34.8194,14200.0
2011-07-19 12:00:00,44.54,44.57,44.54,44.55,10200.0,34.8272,34.8507,34.8272,34.835,10200.0
2011-07-19 12:05:00,44.55,44.55,44.52,44.52,8200.0,34.835,34.835,34.8116,34.8116,8200.0
2011-07-19 12:10:00,44.53,44.58,44.53,44.58,9200.0,34.8194,34.8585,34.8194,34.8585,9200.0
2011-07-19 12:15:00,44.59,44.62,44.56,44.57,29600.0,34.8663,34.8897,34.8428,34.8507,29600.0
2011-07-19 12:20:00,44.58,44.58,44.54,44.56,53200.0,34.8585,34.8585,34.8272,34.8428,53200.0
2011-07-19 12:25:00,44.56,44.58,44.54,44.55,25800.0,34.8428,34.8585,34.8272,34.835,25800.0
2011-07-19 12:30:00,44.55,44.61,44.55,44.6,30800.0,34.835,34.8819,34.835,34.8741,30800.0
2011-07-19 12:35:00,44.6,44.6,44.57,44.57,14800.0,34.8741,34.8741,34.8507,34.8507,14800.0
2011-07-19 12:40:00,44.57,44.58,44.54,44.58,48800.0,34.8507,34.8585,34.8272,34.8585,48800.0
2011-07-19 12:45:00,44.58,44.58,44.54,44.56,25200.0,34.8585,34.8585,34.8272,34.8428,25200.0
2011-07-19 12:50:00,44.58,44.6,44.58,44.58,38800.0,34.8585,34.8741,34.8585,34.8585,38800.0
2011-07-19 12:55:00,44.58,44.58,44.55,44.57,30800.0,34.8585,34.8585,34.835,34.8507,30800.0
2011-07-19 13:00:00,44.57,44.58,44.55,44.55,115000.0,34.8507,34.8585,34.835,34.835,115000.0
2011-07-19 13:05:00,44.55,44.57,44.54,44.55,8800.0,34.835,34.8507,34.8272,34.835,8800.0
2011-07-19 13:10:00,44.55,44.59,44.54,44.57,29200.0,34.835,34.8663,34.8272,34.8507,29200.0
2011-07-19 13:15:00,44.57,44.62,44.57,44.61,24000.0,34.8507,34.8897,34.8507,34.8819,24000.0
2011-07-19 13:20:00,44.6,44.6,44.57,44.57,14600.0,34.8741,34.8741,34.8507,34.8507,14600.0
2011-07-19 13:25:00,44.57,44.62,44.57,44.61,21200.0,34.8507,34.8897,34.8507,34.8819,21200.0
2011-07-19 13:30:00,44.62,44.66,44.59,44.61,34000.0,34.8897,34.921,34.8663,34.8819,34000.0
2011-07-19 13:35:00,44.6,44.69,44.58,44.68,29200.0,34.8741,34.9445,34.8585,34.9367,29200.0
2011-07-19 13:40:00,44.69,44.78,44.66,44.78,20400.0,34.9445,35.0149,34.921,35.0149,20400.0
2011-07-19 13:45:00,44.76,44.76,44.68,44.68,25800.0,34.9992,34.9992,34.9367,34.9367,25800.0
2011-07-19 13:50:00,44.7,44.7,44.63,44.63,22400.0,34.9523,34.9523,34.8976,34.8976,22400.0
2011-07-19 13:55:00,44.63,44.63,44.62,44.63,13800.0,34.8976,34.8976,34.8897,34.8976,13800.0
2011-07-19 14:00:00,44.63,44.63,44.59,44.6,18800.0,34.8976,34.8976,34.8663,34.8741,18800.0
2011-07-19 14:05:00,44.6,44.6,44.58,44.59,11800.0,34.8741,34.8741,34.8585,34.8663,11800.0
2011-07-19 14:10:00,44.59,44.62,44.57,44.57,48400.0,34.8663,34.8897,34.8507,34.8507,48400.0
2011-07-19 14:15:00,44.58,44.58,44.51,44.51,111400.0,34.8585,34.8585,34.8037,34.8037,111400.0
2011-07-19 14:20:00,44.54,44.56,44.52,44.55,11800.0,34.8272,34.8428,34.8116,34.835,11800.0
2011-07-19 14:25:00,44.56,44.59,44.56,44.58,16400.0,34.8428,34.8663,34.8428,34.8585,16400.0
2011-07-19 14:30:00,44.58,44.6,44.57,44.59,19800.0,34.8585,34.8741,34.8507,34.8663,19800.0
2011-07-19 14:35:00,44.59,44.6,44.58,44.6,22000.0,34.8663,34.8741,34.8585,34.8741,22000.0
2011-07-19 14:40:00,44.6,44.63,44.6,44.63,24800.0,34.8741,34.8976,34.8741,34.8976,24800.0
2011-07-19 14:45:00,44.63,44.68,44.62,44.62,221400.0,34.8976,34.9367,34.8897,34.8897,221400.0
2011-07-19 14:50:00,44.63,44.64,44.62,44.63,25200.0,34.8976,34.9054,34.8897,34.8976,25200.0
2011-07-19 14:55:00,44.63,44.65,44.62,44.63,24200.0,34.8976,34.9132,34.8897,34.8976,24200.0
2011-07-19 15:00:00,44.63,44.66,44.62,44.65,27400.0,34.8976,34.921,34.8897,34.9132,27400.0
2011-07-19 15:05:00,44.66,44.67,44.63,44.63,43600.0,34.921,34.9288,34.8976,34.8976,43600.0
2011-07-19 15:10:00,44.64,44.66,44.63,44.64,41800.0,34.9054,34.921,34.8976,34.9054,41800.0
2011-07-19 15:15:00,44.64,44.67,44.62,44.62,42800.0,34.9054,34.9288,34.8897,34.8897,42800.0
2011-07-19 15:20:00,44.62,44.65,44.62,44.63,244800.0,34.8897,34.9132,34.8897,34.8976,244800.0
2011-07-19 15:25:00,44.63,44.65,44.62,44.63,25000.0,34.8976,34.9132,34.8897,34.8976,25000.0
2011-07-19 15:30:00,44.63,44.65,44.62,44.63,33600.0,34.8976,34.9132,34.8897,34.8976,33600.0
2011-07-19 15:35:00,44.63,44.66,44.62,44.66,51400.0,34.8976,34.921,34.8897,34.921,51400.0
2011-07-19 15:40:00,44.65,44.7,44.65,44.67,37000.0,34.9132,34.9523,34.9132,34.9288,37000.0
2011-07-19 15:45:00,44.67,44.67,44.63,44.63,72800.0,34.9288,34.9288,34.8976,34.8976,72800.0
2011-07-19 15:50:00,44.64,44.64,44.61,44.62,70800.0,34.9054,34.9054,34.8819,34.8897,70800.0
2011-07-19 15:55:00,44.61,44.63,44.59,44.63,140800.0,34.8819,34.8976,34.8663,34.8976,140800.0
2011-07-20 09:30:00,44.72,44.76,44.64,44.64,27800.0,34.9679,34.9992,34.9054,34.9054,27800.0
2011-07-20 09:35:00,44.63,44.7,44.61,44.67,5800.0,34.8976,34.9523,34.8819,34.9288,5800.0
2011-07-20 09:40:00,44.67,44.67,44.57,44.59,18000.0,34.9288,34.9288,34.8507,34.8663,18000.0
2011-07-20 09:45:00,44.59,44.62,44.52,44.52,12200.0,34.8663,34.8897,34.8116,34.8116,12200.0
2011-07-20 09:50:00,44.52,44.56,44.37,44.48,37400.0,34.8116,34.8428,34.6943,34.7803,37400.0
2011-07-20 09:55:00,44.47,44.47,44.42,44.42,16200.0,34.7725,34.7725,34.7334,34.7334,16200.0
2011-07-20 10:00:00,44.41,44.45,44.35,44.4,23600.0,34.7255,34.7568,34.6786,34.7177,23600.0
2011-07-20 10:05:00,44.4,44.49,44.4,44.48,27400.0,34.7177,34.7881,34.7177,34.7803,27400.0
2011-07-20 10:10:00,44.47,44.55,44.43,44.51,42400.0,34.7725,34.835,34.7412,34.8037,42400.0
2011-07-20 10:15:00,44.5,44.5,44.38,44.41,10200.0,34.7959,34.7959,34.7021,34.7255,10200.0
2011-07-20 10:20:00,44.42,44.48,44.37,44.41,21600.0,34.7334,34.7803,34.6943,34.7255,21600.0
2011-07-20 10:25:00,44.4,44.43,44.38,44.43,17000.0,34.7177,34.7412,34.7021,34.7412,17000.0
2011-07-20 10:30:00,44.42,44.62,44.42,44.61,20600.0,34.7334,34.8897,34.7334,34.8819,20600.0
2011-07-20 10:35:00,44.6,44.62,44.57,44.6,9400.0,34.8741,34.8897,34.8507,34.8741,9400.0
2011-07-20 10:40:00,44.58,44.61,44.58,44.6,8600.0,34.8585,34.8819,34.8585,34.8741,8600.0
2011-07-20 10:45:00,44.62,44.62,44.59,44.59,5200.0,34.8897,34.8897,34.8663,34.8663,5200.0
2011-07-20 10:50:00,44.58,44.6,44.54,44.55,9600.0,34.8585,34.8741,34.8272,34.835,9600.0
2011-07-20 10:55:00,44.55,44.57,44.54,44.56,10600.0,34.835,34.8507,34.8272,34.8428,10600.0
2011-07-20 11:00:00,44.56,44.58,44.51,44.53,58600.0,34.8428,34.8585,34.8037,34.8194,58600.0
2011-07-20 11:05:00,44.54,44.57,44.52,44.54,20200.0,34.8272,34.8507,34.8116,34.8272,20200.0
2011-07-20 11:10:00,44.54,44.59,44.54,44.57,21000.0,34.8272,34.8663,34.8272,34.8507,21000.0
2011-07-20 11:15:00,44.57,44.57,44.53,44.53,25600.0,34.8507,34.8507,34.8194,34.8194,25600.0
2011-07-20 11:20:00,44.53,44.56,44.52,44.53,16000.0,34.8194,34.8428,34.8116,34.8194,16000.0
2011-07-20 11:25:00,44.53,44.53,44.47,44.48,13400.0,34.8194,34.8194,34.7725,34.7803,13400.0
2011-07-20 11:30:00,44.48,44.51,44.45,44.49,17800.0,34.7803,34.8037,34.7568,34.7881,17800.0
2011-07-20 11:35:00,44.49,44.5,44.46,44.49,52200.0,34.7881,34.7959,34.7646,34.7881,52200.0
2011-07-20 11:40:00,44.48,44.52,44.47,44.52,12000.0,34.7803,34.8116,34.7725,34.8116,12000.0
2011-07-20 11:45:00,44.51,44.51,44.44,44.47,22800.0,34.8037,34.8037,34.749,34.7725,22800.0
2011-07-20 11:50:00,44.47,44.51,44.47,44.49,16400.0,34.7725,34.8037,34.7725,34.7881,16400.0
2011-07-20 11:55:00,44.5,44.51,44.46,44.51,17000.0,34.7959,34.8037,34.7646,34.8037,17000.0
2011-07-20 12:00:00,44.51,44.53,44.51,44.52,14000.0,34.8037,34.8194,34.8037,34.8116,14000.0
2011-07-20 12:05:00,44.51,44.52,44.5,44.51,24000.0,34.8037,34.8116,34.7959,34.8037,24000.0
2011-07-20 12:10:00,44.51,44.55,44.51,44.54,11000.0,34.8037,34.835,34.8037,34.8272,11000.0
2011-07-20 12:15:00,44.55,44.56,44.52,44.56,15600.0,34.835,34.8428,34.8116,34.8428,15600.0
2011-07-20 12:20:00,44.55,44.57,44.52,44.57,21800.0,34.835,34.8507,34.8116,34.8507,21800.0
2011-07-20 12:25:00,44.57,44.59,44.57,44.59,12000.0,34.8507,34.8663,34.8507,34.8663,12000.0
2011-07-20 12:30:00,44.6,44.62,44.58,44.6,27600.0,34.8741,34.8897,34.8585,34.8741,27600.0
2011-07-20 12:35:00,44.6,44.61,44.59,44.6,17400.0,34.8741,34.8819,34.8663,34.8741,17400.0
2011-07-20 12:40:00,44.6,44.6,44.57,44.58,15400.0,34.8741,34.8741,34.8507,34.8585,15400.0
2011-07-20 12:45:00,44.57,44.6,44.57,44.58,12200.0,34.8507,34.8741,34.8507,34.8585,12200.0
2011-07-20 12:50:00,44.58,44.63,44.58,44.63,10600.0,34.8585,34.8976,34.8585,34.8976,10600.0
2011-07-20 12:55:00,44.63,44.65,44.63,44.65,7800.0,34.8976,34.9132,34.8976,34.9132,7800.0
2011-07-20 13:00:00,44.65,44.69,44.65,44.69,13400.0,34.9132,34.9445,34.9132,34.9445,13400.0
2011-07-20 13:05:00,44.69,44.71,44.68,44.71,12200.0,34.9445,34.9601,34.9367,34.9601,12200.0
2011-07-20 13:10:00,44.71,44.73,44.69,44.69,13800.0,34.9601,34.9758,34.9445,34.9445,13800.0
2011-07-20 13:15:00,44.69,44.71,44.69,44.7,11200.0,34.9445,34.9601,34.9445,34.9523,11200.0
2011-07-20 13:20:00,44.71,44.73,44.7,44.73,8400.0,34.9601,34.9758,34.9523,34.9758,8400.0
2011-07-20 13:25:00,44.74,44.77,44.74,44.77,5400.0,34.9836,35.007,34.9836,35.007,5400.0
2011-07-20 13:30:00,44.77,44.79,44.75,44.75,4800.0,35.007,35.0227,34.9914,34.9914,4800.0
2011-07-20 13:35:00,44.76,44.77,44.73,44.77,12800.0,34.9992,35.007,34.9758,35.007,12800.0
2011-07-20 13:40:00,44.77,44.8,44.77,44.79,12800.0,35.007,35.0305,35.007,35.0227,12800.0
2011-07-20 13:45:00,44.8,44.8,44.77,44.8,8600.0,35.0305,35.0305,35.007,35.0305,8600.0
2011-07-20 13:50:00,44.79,44.81,44.79,44.81,10800.0,35.0227,35.0383,35.0227,35.0383,10800.0
2011-07-20 13:55:00,44.82,44.83,44.8,44.81,7600.0,35.0461,35.054,35.0305,35.0383,7600.0
2011-07-20 14:00:00,44.81,44.83,44.81,44.81,8200.0,35.0383,35.054,35.0383,35.0383,8200.0
2011-07-20 14:05:00,44.81,44.81,44.78,44.81,7400.0,35.0383,35.0383,35.0149,35.0383,7400.0
2011-07-20 14:10:00,44.81,44.82,44.8,44.81,12200.0,35.0383,35.0461,35.0305,35.0383,12200.0
2011-07-20 14:15:00,44.81,44.82,44.78,44.79,12400.0,35.0383,35.0461,35.0149,35.0227,12400.0
2011-07-20 14:20:00,44.79,44.81,44.78,44.8,10000.0,35.0227,35.0383,35.0149,35.0305,10000.0
2011-07-20 14:25:00,44.8,44.82,44.8,44.82,7000.0,35.0305,35.0461,35.0305,35.0461,7000.0
2011-07-20 14:30:00,44.82,44.83,44.81,44.83,15000.0,35.0461,35.054,35.0383,35.054,15000.0
2011-07-20 14:35:00,44.82,44.84,44.81,44.81,7400.0,35.0461,35.0618,35.0383,35.0383,7400.0
2011-07-20 14:40:00,44.81,44.85,44.8,44.81,20000.0,35.0383,35.0696,35.0305,35.0383,20000.0
2011-07-20 14:45:00,44.82,44.82,44.74,44.74,12800.0,35.0461,35.0461,34.9836,34.9836,12800.0
2011-07-20 14:50:00,44.75,44.79,44.74,44.77,17600.0,34.9914,35.0227,34.9836,35.007,17600.0
2011-07-20 14:55:00,44.77,44.77,44.73,44.77,12800.0,35.007,35.007,34.9758,35.007,12800.0
2011-07-20 15:00:00,44.77,44.78,44.76,44.77,14600.0,35.007,35.0149,34.9992,35.007,14600.0
2011-07-20 15:05:00,44.77,44.8,44.76,44.8,22600.0,35.007,35.0305,34.9992,35.0305,22600.0
2011-07-20 15:10:00,44.81,44.83,44.79,44.82,24200.0,35.0383,35.054,35.0227,35.0461,24200.0
2011-07-20 15:15:00,44.82,44.83,44.79,44.8,24400.0,35.0461,35.054,35.0227,35.0305,24400.0
2011-07-20 15:20:00,44.8,44.8,44.73,44.73,36800.0,35.0305,35.0305,34.9758,34.9758,36800.0
2011-07-20 15:25:00,44.73,44.75,44.7,44.72,38000.0,34.9758,34.9914,34.9523,34.9679,38000.0
2011-07-20 15:30:00,44.72,44.74,44.71,44.74,29200.0,34.9679,34.9836,34.9601,34.9836,29200.0
2011-07-20 15:35:00,44.74,44.75,44.73,44.74,50800.0,34.9836,34.9914,34.9758,34.9836,50800.0
2011-07-20 15:40:00,44.74,44.74,44.7,44.7,64400.0,34.9836,34.9836,34.9523,34.9523,64400.0
2011-07-20 15:45:00,44.7,44.7,44.58,44.62,65600.0,34.9523,34.9523,34.8585,34.8897,65600.0
2011-07-20 15:50:00,44.62,44.66,44.6,44.65,39600.0,34.8897,34.921,34.8741,34.9132,39600.0
2011-07-20 15:55:00,44.65,44.67,44.6,44.67,93200.0,34.9132,34.9288,34.8741,34.9288,93200.0
2011-07-21 09:30:00,45.77,45.83,45.5,45.63,127800.0,35.789,35.8359,35.5778,35.6795,127800.0
2011-07-21 09:35:00,45.63,45.67,45.15,45.19,166000.0,35.6795,35.7108,35.3042,35.3354,166000.0
2011-07-21 09:40:00,45.2,45.42,45.13,45.37,116000.0,35.3433,35.5153,35.2885,35.4762,116000.0
2011-07-21 09:45:00,45.38,45.61,45.35,45.46,57200.0,35.484,35.6639,35.4606,35.5466,57200.0
2011-07-21 09:50:00,45.49,45.49,45.32,45.32,63000.0,35.57,35.57,35.4371,35.4371,63000.0
2011-07-21 09:55:00,45.31,45.31,45.14,45.2,58000.0,35.4293,35.4293,35.2964,35.3433,58000.0
2011-07-21 10:00:00,45.19,45.44,45.14,45.42,72400.0,35.3354,35.5309,35.2964,35.5153,72400.0
2011-07-21 10:05:00,45.44,45.57,45.42,45.55,66800.0,35.5309,35.6326,35.5153,35.6169,66800.0
2011-07-21 10:10:00,45.53,45.58,45.48,45.55,38600.0,35.6013,35.6404,35.5622,35.6169,38600.0
2011-07-21 10:15:00,45.55,45.59,45.44,45.45,38200.0,35.6169,35.6482,35.5309,35.5387,38200.0
2011-07-21 10:20:00,45.41,45.5,45.38,45.39,116600.0,35.5075,35.5778,35.484,35.4918,116600.0
2011-07-21 10:25:00,45.41,45.72,45.4,45.65,69000.0,35.5075,35.7499,35.4997,35.6951,69000.0
2011-07-21 10:30:00,45.66,45.67,45.56,45.62,54200.0,35.703,35.7108,35.6248,35.6717,54200.0
2011-07-21 10:35:00,45.62,45.63,45.49,45.5,32800.0,35.6717,35.6795,35.57,35.5778,32800.0
2011-07-21 10:40:00,45.49,45.49,45.26,45.26,29200.0,35.57,35.57,35.3902,35.3902,29200.0
2011-07-21 10:45:00,45.27,45.31,45.24,45.27,17800.0,35.398,35.4293,35.3745,35.398,17800.0
2011-07-21 10:50:00,45.26,45.34,45.26,45.28,37200.0,35.3902,35.4527,35.3902,35.4058,37200.0
2011-07-21 10:55:00,45.27,45.27,44.96,44.99,104800.0,35.398,35.398,35.1556,35.1791,104800.0
2011-07-21 11:00:00,44.99,45.07,44.98,45.06,33600.0,35.1791,35.2416,35.1712,35.2338,33600.0
2011-07-21 11:05:00,45.05,45.13,45.05,45.1,26400.0,35.226,35.2885,35.226,35.2651,26400.0
2011-07-21 11:10:00,45.1,45.15,45.1,45.13,18000.0,35.2651,35.3042,35.2651,35.2885,18000.0
2011-07-21 11:15:00,45.13,45.2,45.12,45.19,21800.0,35.2885,35.3433,35.2807,35.3354,21800.0
2011-07-21 11:20:00,45.18,45.19,45.13,45.17,15200.0,35.3276,35.3354,35.2885,35.3198,15200.0
2011-07-21 11:25:00,45.18,45.22,45.16,45.21,25200.0,35.3276,35.3589,35.312,35.3511,25200.0
2011-07-21 11:30:00,45.21,45.24,45.19,45.2,13200.0,35.3511,35.3745,35.3354,35.3433,13200.0
2011-07-21 11:35:00,45.2,45.23,45.2,45.2,8400.0,35.3433,35.3667,35.3433,35.3433,8400.0
2011-07-21 11:40:00,45.2,45.21,45.14,45.15,17200.0,35.3433,35.3511,35.2964,35.3042,17200.0
2011-07-21 11:45:00,45.14,45.15,45.1,45.11,14600.0,35.2964,35.3042,35.2651,35.2729,14600.0
2011-07-21 11:50:00,45.11,45.17,45.11,45.16,12800.0,35.2729,35.3198,35.2729,35.312,12800.0
2011-07-21 11:55:00,45.16,45.2,45.15,45.17,13600.0,35.312,35.3433,35.3042,35.3198,13600.0
2011-07-21 12:00:00,45.17,45.24,45.17,45.23,9800.0,35.3198,35.3745,35.3198,35.3667,9800.0
2011-07-21 12:05:00,45.24,45.24,45.12,45.13,17200.0,35.3745,35.3745,35.2807,35.2885,17200.0
2011-07-21 12:10:00,45.13,45.13,45.07,45.12,14000.0,35.2885,35.2885,35.2416,35.2807,14000.0
2011-07-21 12:15:00,45.12,45.13,45.07,45.07,17000.0,35.2807,35.2885,35.2416,35.2416,17000.0
2011-07-21 12:20:00,45.06,45.08,45.05,45.08,13800.0,35.2338,35.2494,35.226,35.2494,13800.0
2011-07-21 12:25:00,45.08,45.09,45.05,45.07,18000.0,35.2494,35.2573,35.226,35.2416,18000.0
2011-07-21 12:30:00,45.06,45.09,45.05,45.08,18400.0,35.2338,35.2573,35.226,35.2494,18400.0
2011-07-21 12:35:00,45.07,45.18,45.07,45.16,15200.0,35.2416,35.3276,35.2416,35.312,15200.0
2011-07-21 12:40:00,45.17,45.31,45.17,45.31,8400.0,35.3198,35.4293,35.3198,35.4293,8400.0
2011-07-21 12:45:00,45.3,45.34,45.22,45.29,25400.0,35.4215,35.4527,35.3589,35.4136,25400.0
2011-07-21 12:50:00,45.27,45.27,45.06,45.09,26600.0,35.398,35.398,35.2338,35.2573,26600.0
2011-07-21 12:55:00,45.09,45.17,45.08,45.13,10800.0,35.2573,35.3198,35.2494,35.2885,10800.0
2011-07-21 13:00:00,45.17,45.29,45.14,45.26,13400.0,35.3198,35.4136,35.2964,35.3902,13400.0
2011-07-21 13:05:00,45.27,45.27,45.23,45.24,14800.0,35.398,35.398,35.3667,35.3745,14800.0
2011-07-21 13:10:00,45.23,45.24,45.21,45.23,10800.0,35.3667,35.3745,35.3511,35.3667,10800.0
2011-07-21 13:15:00,45.23,45.25,45.2,45.24,14200.0,35.3667,35.3824,35.3433,35.3745,14200.0
2011-07-21 13:20:00,45.23,45.24,45.2,45.23,11000.0,35.3667,35.3745,35.3433,35.3667,11000.0
2011-07-21 13:25:00,45.22,45.25,45.21,45.24,9000.0,35.3589,35.3824,35.3511,35.3745,9000.0
2011-07-21 13:30:00,45.24,45.26,45.24,45.26,10200.0,35.3745,35.3902,35.3745,35.3902,10200.0
2011-07-21 13:35:00,45.24,45.25,45.21,45.24,12400.0,35.3745,35.3824,35.3511,35.3745,12400.0
2011-07-21 13:40:00,45.24,45.24,45.17,45.18,10800.0,35.3745,35.3745,35.3198,35.3276,10800.0
2011-07-21 13:45:00,45.16,45.16,45.13,45.16,7800.0,35.312,35.312,35.2885,35.312,7800.0
2011-07-21 13:50:00,45.15,45.17,45.13,45.16,11600.0,35.3042,35.3198,35.2885,35.312,11600.0
2011-07-21 13:55:00,45.16,45.17,45.13,45.15,16400.0,35.312,35.3198,35.2885,35.3042,16400.0
2011-07-21 14:00:00,45.15,45.18,45.13,45.16,10000.0,35.3042,35.3276,35.2885,35.312,10000.0
2011-07-21 14:05:00,45.16,45.18,45.13,45.15,9400.0,35.312,35.3276,35.2885,35.3042,9400.0
2011-07-21 14:10:00,45.15,45.15,45.08,45.12,10000.0,35.3042,35.3042,35.2494,35.2807,10000.0
2011-07-21 14:15:00,45.12,45.13,45.01,45.05,14000.0,35.2807,35.2885,35.1947,35.226,14000.0
2011-07-21 14:20:00,45.04,45.07,45.04,45.05,9400.0,35.2182,35.2416,35.2182,35.226,9400.0
2011-07-21 14:25:00,45.04,45.08,45.01,45.05,39400.0,35.2182,35.2494,35.1947,35.226,39400.0
2011-07-21 14:30:00,45.06,45.09,45.03,45.05,20400.0,35.2338,35.2573,35.2103,35.226,20400.0
2011-07-21 14:35:00,45.04,45.08,45.02,45.07,18200.0,35.2182,35.2494,35.2025,35.2416,18200.0
2011-07-21 14:40:00,45.07,45.1,45.05,45.09,20800.0,35.2416,35.2651,35.226,35.2573,20800.0
2011-07-21 14:45:00,45.08,45.1,45.05,45.07,16800.0,35.2494,35.2651,35.226,35.2416,16800.0
2011-07-21 14:50:00,45.08,45.1,45.03,45.03,30200.0,35.2494,35.2651,35.2103,35.2103,30200.0
2011-07-21 14:55:00,45.03,45.12,44.99,45.1,33000.0,35.2103,35.2807,35.1791,35.2651,33000.0
2011-07-21 15:00:00,45.09,45.16,45.06,45.15,27200.0,35.2573,35.312,35.2338,35.3042,27200.0
2011-07-21 15:05:00,45.14,45.15,45.09,45.09,19000.0,35.2964,35.3042,35.2573,35.2573,19000.0
2011-07-21 15:10:00,45.09,45.14,45.08,45.1,17000.0,35.2573,35.2964,35.2494,35.2651,17000.0
2011-07-21 15:15:00,45.11,45.19,45.11,45.18,36400.0,35.2729,35.3354,35.2729,35.3276,36400.0
2011-07-21 15:20:00,45.18,45.18,45.13,45.18,26800.0,35.3276,35.3276,35.2885,35.3276,26800.0
2011-07-21 15:25:00,45.18,45.19,45.17,45.17,20000.0,35.3276,35.3354,35.3198,35.3198,20000.0
2011-07-21 15:30:00,45.16,45.16,45.0,45.02,76600.0,35.312,35.312,35.1869,35.2025,76600.0
2011-07-21 15:35:00,45.02,45.03,44.96,44.97,38200.0,35.2025,35.2103,35.1556,35.1634,38200.0
2011-07-21 15:40:00,44.96,44.96,44.93,44.94,58600.0,35.1556,35.1556,35.1321,35.14,58600.0
2011-07-21 15:45:00,44.94,44.99,44.92,44.99,80800.0,35.14,35.1791,35.1243,35.1791,80800.0
2011-07-21 15:50:00,44.98,45.01,44.88,44.88,110000.0,35.1712,35.1947,35.093,35.093,110000.0
2011-07-21 15:55:00,44.89,44.98,44.88,44.98,119200.0,35.1009,35.1712,35.093,35.1712,119200.0
2011-07-22 09:30:00,45.0,45.0,44.93,45.0,43000.0,35.1869,35.1869,35.1321,35.1869,43000.0
2011-07-22 09:35:00,44.98,45.13,44.98,45.1,59200.0,35.1712,35.2885,35.1712,35.2651,59200.0
2011-07-22 09:40:00,45.1,45.2,45.05,45.18,73400.0,35.2651,35.3433,35.226,35.3276,73400.0
2011-07-22 09:45:00,45.19,45.29,45.05,45.06,57200.0,35.3354,35.4136,35.226,35.2338,57200.0
2011-07-22 09:50:00,45.06,45.1,44.93,44.97,37000.0,35.2338,35.2651,35.1321,35.1634,37000.0
2011-07-22 09:55:00,44.94,45.03,44.93,44.95,35400.0,35.14,35.2103,35.1321,35.1478,35400.0
2011-07-22 10:00:00,44.94,44.98,44.87,44.88,35400.0,35.14,35.1712,35.0852,35.093,35400.0
2011-07-22 10:05:00,44.89,44.95,44.8,44.82,25200.0,35.1009,35.1478,35.0305,35.0461,25200.0
2011-07-22 10:10:00,44.81,44.87,44.8,44.85,31800.0,35.0383,35.0852,35.0305,35.0696,31800.0
2011-07-22 10:15:00,44.85,44.86,44.75,44.8,24000.0,35.0696,35.0774,34.9914,35.0305,24000.0
2011-07-22 10:20:00,44.79,44.84,44.63,44.66,35400.0,35.0227,35.0618,34.8976,34.921,35400.0
2011-07-22 10:25:00,44.65,44.69,44.65,44.67,22200.0,34.9132,34.9445,34.9132,34.9288,22200.0
2011-07-22 10:30:00,44.67,44.71,44.66,44.71,15200.0,34.9288,34.9601,34.921,34.9601,15200.0
2011-07-22 10:35:00,44.71,44.71,44.62,44.68,39800.0,34.9601,34.9601,34.8897,34.9367,39800.0
2011-07-22 10:40:00,44.68,44.7,44.63,44.63,15600.0,34.9367,34.9523,34.8976,34.8976,15600.0
2011-07-22 10:45:00,44.63,44.66,44.6,44.61,31000.0,34.8976,34.921,34.8741,34.8819,31000.0
2011-07-22 10:50:00,44.6,44.62,44.52,44.6,37000.0,34.8741,34.8897,34.8116,34.8741,37000.0
2011-07-22 10:55:00,44.6,44.62,44.59,44.62,14600.0,34.8741,34.8897,34.8663,34.8897,14600.0
2011-07-22 11:00:00,44.62,44.7,44.59,44.68,17800.0,34.8897,34.9523,34.8663,34.9367,17800.0
2011-07-22 11:05:00,44.69,44.7,44.66,44.69,32800.0,34.9445,34.9523,34.921,34.9445,32800.0
2011-07-22 11:10:00,44.69,44.73,44.67,44.7,13400.0,34.9445,34.9758,34.9288,34.9523,13400.0
2011-07-22 11:15:00,44.7,44.75,44.68,44.68,20800.0,34.9523,34.9914,34.9367,34.9367,20800.0
2011-07-22 11:20:00,44.68,44.71,44.64,44.71,62600.0,34.9367,34.9601,34.9054,34.9601,62600.0
2011-07-22 11:25:00,44.71,44.71,44.66,44.69,15200.0,34.9601,34.9601,34.921,34.9445,15200.0
2011-07-22 11:30:00,44.69,44.74,44.66,44.74,25600.0,34.9445,34.9836,34.921,34.9836,25600.0
2011-07-22 11:35:00,44.74,44.75,44.7,44.74,28000.0,34.9836,34.9914,34.9523,34.9836,28000.0
2011-07-22 11:40:00,44.75,44.77,44.68,44.75,37000.0,34.9914,35.007,34.9367,34.9914,37000.0
2011-07-22 11:45:00,44.74,44.74,44.7,44.7,23600.0,34.9836,34.9836,34.9523,34.9523,23600.0
2011-07-22 11:50:00,44.72,44.72,44.65,44.66,19400.0,34.9679,34.9679,34.9132,34.921,19400.0
2011-07-22 11:55:00,44.66,44.67,44.63,44.63,38800.0,34.921,34.9288,34.8976,34.8976,38800.0
2011-07-22 12:00:00,44.63,44.65,44.59,44.6,22800.0,34.8976,34.9132,34.8663,34.8741,22800.0
2011-07-22 12:05:00,44.6,44.65,44.59,44.63,40400.0,34.8741,34.9132,34.8663,34.8976,40400.0
2011-07-22 12:10:00,44.63,44.66,44.59,44.64,32600.0,34.8976,34.921,34.8663,34.9054,32600.0
2011-07-22 12:15:00,44.66,44.67,44.63,44.65,21200.0,34.921,34.9288,34.8976,34.9132,21200.0
2011-07-22 12:20:00,44.63,44.68,44.63,44.67,29000.0,34.8976,34.9367,34.8976,34.9288,29000.0
2011-07-22 12:25:00,44.67,44.69,44.64,44.67,21200.0,34.9288,34.9445,34.9054,34.9288,21200.0
2011-07-22 12:30:00,44.69,44.7,44.67,44.7,13600.0,34.9445,34.9523,34.9288,34.9523,13600.0
2011-07-22 12:35:00,44.7,44.7,44.65,44.66,16200.0,34.9523,34.9523,34.9132,34.921,16200.0
2011-07-22 12:40:00,44.68,44.68,44.65,44.66,24400.0,34.9367,34.9367,34.9132,34.921,24400.0
2011-07-22 12:45:00,44.66,44.69,44.66,44.66,10800.0,34.921,34.9445,34.921,34.921,10800.0
2011-07-22 12:50:00,44.67,44.71,44.67,44.7,44200.0,34.9288,34.9601,34.9288,34.9523,44200.0
2011-07-22 12:55:00,44.7,44.72,44.69,44.71,35800.0,34.9523,34.9679,34.9445,34.9601,35800.0
2011-07-22 13:00:00,44.71,44.72,44.68,44.7,23400.0,34.9601,34.9679,34.9367,34.9523,23400.0
2011-07-22 13:05:00,44.7,44.7,44.63,44.67,17600.0,34.9523,34.9523,34.8976,34.9288,17600.0
2011-07-22 13:10:00,44.67,44.68,44.63,44.65,22200.0,34.9288,34.9367,34.8976,34.9132,22200.0
2011-07-22 13:15:00,44.66,44.67,44.65,44.65,10400.0,34.921,34.9288,34.9132,34.9132,10400.0
2011-07-22 13:20:00,44.65,44.67,44.62,44.62,24400.0,34.9132,34.9288,34.8897,34.8897,24400.0
2011-07-22 13:25:00,44.62,44.63,44.6,44.62,18600.0,34.8897,34.8976,34.8741,34.8897,18600.0
2011-07-22 13:30:00,44.62,44.63,44.59,44.63,23000.0,34.8897,34.8976,34.8663,34.8976,23000.0
2011-07-22 13:35:00,44.63,44.63,44.61,44.62,11400.0,34.8976,34.8976,34.8819,34.8897,11400.0
2011-07-22 13:40:00,44.62,44.63,44.61,44.62,17200.0,34.8897,34.8976,34.8819,34.8897,17200.0
2011-07-22 13:45:00,44.62,44.63,44.57,44.58,15600.0,34.8897,34.8976,34.8507,34.8585,15600.0
2011-07-22 13:50:00,44.59,44.6,44.59,44.59,16200.0,34.8663,34.8741,34.8663,34.8663,16200.0
2011-07-22 13:55:00,44.6,44.62,44.59,44.62,14000.0,34.8741,34.8897,34.8663,34.8897,14000.0
2011-07-22 14:00:00,44.63,44.64,44.6,44.6,20200.0,34.8976,34.9054,34.8741,34.8741,20200.0
2011-07-22 14:05:00,44.6,44.6,44.55,44.57,31400.0,34.8741,34.8741,34.835,34.8507,31400.0
2011-07-22 14:10:00,44.57,44.57,44.52,44.55,25200.0,34.8507,34.8507,34.8116,34.835,25200.0
2011-07-22 14:15:00,44.55,44.55,44.52,44.52,39400.0,34.835,34.835,34.8116,34.8116,39400.0
2011-07-22 14:20:00,44.52,44.52,44.48,44.49,39400.0,34.8116,34.8116,34.7803,34.7881,39400.0
2011-07-22 14:25:00,44.49,44.5,44.45,44.47,27400.0,34.7881,34.7959,34.7568,34.7725,27400.0
2011-07-22 14:30:00,44.47,44.54,44.47,44.52,34000.0,34.7725,34.8272,34.7725,34.8116,34000.0
2011-07-22 14:35:00,44.52,44.54,44.49,44.5,23200.0,34.8116,34.8272,34.7881,34.7959,23200.0
2011-07-22 14:40:00,44.5,44.51,44.47,44.48,24800.0,34.7959,34.8037,34.7725,34.7803,24800.0
2011-07-22 14:45:00,44.48,44.48,44.46,44.47,20800.0,34.7803,34.7803,34.7646,34.7725,20800.0
2011-07-22 14:50:00,44.47,44.49,44.46,44.48,21800.0,34.7725,34.7881,34.7646,34.7803,21800.0
2011-07-22 14:55:00,44.48,44.49,44.48,44.49,17400.0,34.7803,34.7881,34.7803,34.7881,17400.0
2011-07-22 15:00:00,44.49,44.53,44.49,44.51,25000.0,34.7881,34.8194,34.7881,34.8037,25000.0
2011-07-22 15:05:00,44.52,44.54,44.5,44.51,30800.0,34.8116,34.8272,34.7959,34.8037,30800.0
2011-07-22 15:10:00,44.52,44.53,44.48,44.48,42800.0,34.8116,34.8194,34.7803,34.7803,42800.0
2011-07-22 15:15:00,44.49,44.54,44.47,44.53,38000.0,34.7881,34.8272,34.7725,34.8194,38000.0
2011-07-22 15:20:00,44.54,44.55,44.52,44.52,36200.0,34.8272,34.835,34.8116,34.8116,36200.0
2011-07-22 15:25:00,44.52,44.52,44.47,44.48,26800.0,34.8116,34.8116,34.7725,34.7803,26800.0
2011-07-22 15:30:00,44.48,44.49,44.44,44.45,43200.0,34.7803,34.7881,34.749,34.7568,43200.0
2011-07-22 15:35:00,44.45,44.45,44.4,44.4,75000.0,34.7568,34.7568,34.7177,34.7177,75000.0
2011-07-22 15:40:00,44.4,44.4,44.34,44.35,109800.0,34.7177,34.7177,34.6708,34.6786,109800.0
2011-07-22 15:45:00,44.35,44.46,44.35,44.46,129800.0,34.6786,34.7646,34.6786,34.7646,129800.0
2011-07-22 15:50:00,44.47,44.47,44.41,44.45,79800.0,34.7725,34.7725,34.7255,34.7568,79800.0
2011-07-22 15:55:00,44.45,44.48,44.42,44.47,209000.0,34.7568,34.7803,34.7334,34.7725,209000.0
2011-07-25 09:30:00,44.08,44.15,43.9,44.15,85800.0,34.4675,34.5222,34.3268,34.5222,85800.0
2011-07-25 09:35:00,44.13,44.37,44.13,44.37,64400.0,34.5066,34.6943,34.5066,34.6943,64400.0
2011-07-25 09:40:00,44.38,44.45,44.24,44.41,43200.0,34.7021,34.7568,34.5926,34.7255,43200.0
2011-07-25 09:45:00,44.38,44.57,44.35,44.52,74400.0,34.7021,34.8507,34.6786,34.8116,74400.0
2011-07-25 09:50:00,44.52,44.62,44.51,44.54,55400.0,34.8116,34.8897,34.8037,34.8272,55400.0
2011-07-25 09:55:00,44.55,44.76,44.53,44.74,52200.0,34.835,34.9992,34.8194,34.9836,52200.0
2011-07-25 10:00:00,44.74,44.8,44.73,44.79,53400.0,34.9836,35.0305,34.9758,35.0227,53400.0
2011-07-25 10:05:00,44.8,44.83,44.74,44.78,37600.0,35.0305,35.054,34.9836,35.0149,37600.0
2011-07-25 10:10:00,44.79,44.85,44.77,44.83,43200.0,35.0227,35.0696,35.007,35.054,43200.0
2011-07-25 10:15:00,44.83,44.85,44.78,44.79,25400.0,35.054,35.0696,35.0149,35.0227,25400.0
2011-07-25 10:20:00,44.8,44.83,44.74,44.77,26600.0,35.0305,35.054,34.9836,35.007,26600.0
2011-07-25 10:25:00,44.77,44.77,44.68,44.69,35000.0,35.007,35.007,34.9367,34.9445,35000.0
2011-07-25 10:30:00,44.7,44.73,44.63,44.63,30200.0,34.9523,34.9758,34.8976,34.8976,30200.0
2011-07-25 10:35:00,44.65,44.67,44.6,44.6,35600.0,34.9132,34.9288,34.8741,34.8741,35600.0
2011-07-25 10:40:00,44.6,44.75,44.58,44.65,64000.0,34.8741,34.9914,34.8585,34.9132,64000.0
2011-07-25 10:45:00,44.64,44.66,44.6,44.63,24400.0,34.9054,34.921,34.8741,34.8976,24400.0
2011-07-25 10:50:00,44.62,44.63,44.5,44.57,23800.0,34.8897,34.8976,34.7959,34.8507,23800.0
2011-07-25 10:55:00,44.56,44.62,44.5,44.6,35800.0,34.8428,34.8897,34.7959,34.8741,35800.0
2011-07-25 11:00:00,44.61,44.65,44.54,44.57,64800.0,34.8819,34.9132,34.8272,34.8507,64800.0
2011-07-25 11:05:00,44.57,44.58,44.51,44.52,55600.0,34.8507,34.8585,34.8037,34.8116,55600.0
2011-07-25 11:10:00,44.52,44.54,44.48,44.49,34400.0,34.8116,34.8272,34.7803,34.7881,34400.0
2011-07-25 11:15:00,44.48,44.55,44.48,44.52,29400.0,34.7803,34.835,34.7803,34.8116,29400.0
2011-07-25 11:20:00,44.52,44.55,44.48,44.53,50600.0,34.8116,34.835,34.7803,34.8194,50600.0
2011-07-25 11:25:00,44.52,44.58,44.5,44.56,49000.0,34.8116,34.8585,34.7959,34.8428,49000.0
2011-07-25 11:30:00,44.57,44.59,44.55,44.58,22400.0,34.8507,34.8663,34.835,34.8585,22400.0
2011-07-25 11:35:00,44.6,44.63,44.57,44.62,44600.0,34.8741,34.8976,34.8507,34.8897,44600.0
2011-07-25 11:40:00,44.61,44.62,44.55,44.57,14400.0,34.8819,34.8897,34.835,34.8507,14400.0
2011-07-25 11:45:00,44.58,44.58,44.52,44.52,32400.0,34.8585,34.8585,34.8116,34.8116,32400.0
2011-07-25 11:50:00,44.54,44.54,44.48,44.48,19000.0,34.8272,34.8272,34.7803,34.7803,19000.0
2011-07-25 11:55:00,44.47,44.48,44.45,44.47,25400.0,34.7725,34.7803,34.7568,34.7725,25400.0
2011-07-25 12:00:00,44.47,44.48,44.42,44.42,19400.0,34.7725,34.7803,34.7334,34.7334,19400.0
2011-07-25 12:05:00,44.42,44.45,44.42,44.42,16400.0,34.7334,34.7568,34.7334,34.7334,16400.0
2011-07-25 12:10:00,44.42,44.44,44.4,44.41,9600.0,34.7334,34.749,34.7177,34.7255,9600.0
2011-07-25 12:15:00,44.41,44.45,44.41,44.44,21000.0,34.7255,34.7568,34.7255,34.749,21000.0
2011-07-25 12:20:00,44.44,44.49,44.43,44.49,32400.0,34.749,34.7881,34.7412,34.7881,32400.0
2011-07-25 12:25:00,44.48,44.5,44.47,44.49,45800.0,34.7803,34.7959,34.7725,34.7881,45800.0
2011-07-25 12:30:00,44.47,44.49,44.46,44.46,11200.0,34.7725,34.7881,34.7646,34.7646,11200.0
2011-07-25 12:35:00,44.47,44.47,44.44,44.44,24800.0,34.7725,34.7725,34.749,34.749,24800.0
2011-07-25 12:40:00,44.44,44.46,44.43,44.45,10200.0,34.749,34.7646,34.7412,34.7568,10200.0
2011-07-25 12:45:00,44.45,44.5,44.44,44.46,43200.0,34.7568,34.7959,34.749,34.7646,43200.0
2011-07-25 12:50:00,44.45,44.47,44.43,44.45,65200.0,34.7568,34.7725,34.7412,34.7568,65200.0
2011-07-25 12:55:00,44.44,44.45,44.43,44.45,14200.0,34.749,34.7568,34.7412,34.7568,14200.0
2011-07-25 13:00:00,44.44,44.46,44.44,44.45,9200.0,34.749,34.7646,34.749,34.7568,9200.0
2011-07-25 13:05:00,44.46,44.52,44.46,44.51,17000.0,34.7646,34.8116,34.7646,34.8037,17000.0
2011-07-25 13:10:00,44.51,44.51,44.46,44.48,34800.0,34.8037,34.8037,34.7646,34.7803,34800.0
2011-07-25 13:15:00,44.48,44.52,44.47,44.52,77200.0,34.7803,34.8116,34.7725,34.8116,77200.0
2011-07-25 13:20:00,44.52,44.53,44.49,44.49,35800.0,34.8116,34.8194,34.7881,34.7881,35800.0
2011-07-25 13:25:00,44.49,44.49,44.46,44.48,11400.0,34.7881,34.7881,34.7646,34.7803,11400.0
2011-07-25 13:30:00,44.48,44.52,44.47,44.52,6400.0,34.7803,34.8116,34.7725,34.8116,6400.0
2011-07-25 13:35:00,44.52,44.52,44.46,44.46,16800.0,34.8116,34.8116,34.7646,34.7646,16800.0
2011-07-25 13:40:00,44.47,44.47,44.43,44.44,9600.0,34.7725,34.7725,34.7412,34.749,9600.0
2011-07-25 13:45:00,44.43,44.47,44.42,44.45,14000.0,34.7412,34.7725,34.7334,34.7568,14000.0
2011-07-25 13:50:00,44.45,44.46,44.44,44.46,14800.0,34.7568,34.7646,34.749,34.7646,14800.0
2011-07-25 13:55:00,44.46,44.46,44.42,44.42,19800.0,34.7646,34.7646,34.7334,34.7334,19800.0
2011-07-25 14:00:00,44.42,44.49,44.41,44.49,19800.0,34.7334,34.7881,34.7255,34.7881,19800.0
2011-07-25 14:05:00,44.49,44.5,44.44,44.47,33400.0,34.7881,34.7959,34.749,34.7725,33400.0
2011-07-25 14:10:00,44.47,44.48,44.46,44.47,50600.0,34.7725,34.7803,34.7646,34.7725,50600.0
2011-07-25 14:15:00,44.48,44.52,44.48,44.51,17400.0,34.7803,34.8116,34.7803,34.8037,17400.0
2011-07-25 14:20:00,44.51,44.52,44.48,44.52,20600.0,34.8037,34.8116,34.7803,34.8116,20600.0
2011-07-25 14:25:00,44.5,44.54,44.49,44.49,19200.0,34.7959,34.8272,34.7881,34.7881,19200.0
2011-07-25 14:30:00,44.49,44.51,44.46,44.46,25200.0,34.7881,34.8037,34.7646,34.7646,25200.0
2011-07-25 14:35:00,44.46,44.48,44.41,44.41,28800.0,34.7646,34.7803,34.7255,34.7255,28800.0
2011-07-25 14:40:00,44.4,44.47,44.39,44.44,32800.0,34.7177,34.7725,34.7099,34.749,32800.0
2011-07-25 14:45:00,44.44,44.44,44.35,44.37,77000.0,34.749,34.749,34.6786,34.6943,77000.0
2011-07-25 14:50:00,44.37,44.41,44.35,44.38,21600.0,34.6943,34.7255,34.6786,34.7021,21600.0
2011-07-25 14:55:00,44.4,44.44,44.39,44.39,24400.0,34.7177,34.749,34.7099,34.7099,24400.0
2011-07-25 15:00:00,44.4,44.4,44.35,44.36,21400.0,34.7177,34.7177,34.6786,34.6864,21400.0
2011-07-25 15:05:00,44.35,44.35,44.27,44.27,31400.0,34.6786,34.6786,34.6161,34.6161,31400.0
2011-07-25 15:10:00,44.27,44.34,44.24,44.31,77800.0,34.6161,34.6708,34.5926,34.6473,77800.0
2011-07-25 15:15:00,44.31,44.34,44.29,44.34,59000.0,34.6473,34.6708,34.6317,34.6708,59000.0
2011-07-25 15:20:00,44.34,44.35,44.29,44.31,27000.0,34.6708,34.6786,34.6317,34.6473,27000.0
2011-07-25 15:25:00,44.3,44.31,44.24,44.3,34800.0,34.6395,34.6473,34.5926,34.6395,34800.0
2011-07-25 15:30:00,44.3,44.35,44.29,44.35,55200.0,34.6395,34.6786,34.6317,34.6786,55200.0
2011-07-25 15:35:00,44.35,44.35,44.32,44.35,44400.0,34.6786,34.6786,34.6552,34.6786,44400.0
2011-07-25 15:40:00,44.34,44.34,44.27,44.27,51600.0,34.6708,34.6708,34.6161,34.6161,51600.0
2011-07-25 15:45:00,44.27,44.3,44.23,44.24,65200.0,34.6161,34.6395,34.5848,34.5926,65200.0
2011-07-25 15:50:00,44.26,44.28,44.24,44.27,64800.0,34.6083,34.6239,34.5926,34.6161,64800.0
2011-07-25 15:55:00,44.27,44.28,44.23,44.27,112000.0,34.6161,34.6239,34.5848,34.6161,112000.0
2011-07-26 09:30:00,44.24,44.26,44.09,44.09,41800.0,34.5926,34.6083,34.4753,34.4753,41800.0
2011-07-26 09:35:00,44.14,44.14,43.92,43.93,23200.0,34.5144,34.5144,34.3424,34.3502,23200.0
2011-07-26 09:40:00,43.92,44.02,43.9,43.92,31600.0,34.3424,34.4206,34.3268,34.3424,31600.0
2011-07-26 09:45:00,43.89,43.89,43.81,43.84,32400.0,34.3189,34.3189,34.2564,34.2798,32400.0
2011-07-26 09:50:00,43.85,43.86,43.75,43.75,42400.0,34.2877,34.2955,34.2095,34.2095,42400.0
2011-07-26 09:55:00,43.74,43.77,43.64,43.68,34600.0,34.2016,34.2251,34.1235,34.1547,34600.0
2011-07-26 10:00:00,43.67,43.76,43.65,43.65,75400.0,34.1469,34.2173,34.1313,34.1313,75400.0
2011-07-26 10:05:00,43.66,43.66,43.53,43.55,30600.0,34.1391,34.1391,34.0374,34.0531,30600.0
2011-07-26 10:10:00,43.55,43.64,43.54,43.57,54800.0,34.0531,34.1235,34.0453,34.0687,54800.0
2011-07-26 10:15:00,43.56,43.64,43.56,43.58,57800.0,34.0609,34.1235,34.0609,34.0765,57800.0
2011-07-26 10:20:00,43.59,43.66,43.58,43.66,13800.0,34.0844,34.1391,34.0765,34.1391,13800.0
2011-07-26 10:25:00,43.67,43.7,43.56,43.56,82200.0,34.1469,34.1704,34.0609,34.0609,82200.0
2011-07-26 10:30:00,43.56,43.56,43.26,43.26,217600.0,34.0609,34.0609,33.8263,33.8263,217600.0
2011-07-26 10:35:00,43.26,43.45,43.24,43.43,82800.0,33.8263,33.9749,33.8107,33.9592,82800.0
2011-07-26 10:40:00,43.45,43.6,43.45,43.55,52200.0,33.9749,34.0922,33.9749,34.0531,52200.0
2011-07-26 10:45:00,43.55,43.57,43.51,43.51,48000.0,34.0531,34.0687,34.0218,34.0218,48000.0
2011-07-26 10:50:00,43.51,43.62,43.5,43.58,125000.0,34.0218,34.1078,34.014,34.0765,125000.0
2011-07-26 10:55:00,43.58,43.58,43.48,43.49,60000.0,34.0765,34.0765,33.9983,34.0062,60000.0
2011-07-26 11:00:00,43.5,43.52,43.48,43.49,48200.0,34.014,34.0296,33.9983,34.0062,48200.0
2011-07-26 11:05:00,43.48,43.51,43.48,43.51,23400.0,33.9983,34.0218,33.9983,34.0218,23400.0
2011-07-26 11:10:00,43.51,43.51,43.47,43.5,36600.0,34.0218,34.0218,33.9905,34.014,36600.0
2011-07-26 11:15:00,43.5,43.56,43.5,43.54,40800.0,34.014,34.0609,34.014,34.0453,40800.0
2011-07-26 11:20:00,43.52,43.57,43.5,43.56,28600.0,34.0296,34.0687,34.014,34.0609,28600.0
2011-07-26 11:25:00,43.55,43.56,43.49,43.49,14000.0,34.0531,34.0609,34.0062,34.0062,14000.0
2011-07-26 11:30:00,43.48,43.49,43.43,43.44,18200.0,33.9983,34.0062,33.9592,33.9671,18200.0
2011-07-26 11:35:00,43.44,43.45,43.35,43.35,17600.0,33.9671,33.9749,33.8967,33.8967,17600.0
2011-07-26 11:40:00,43.38,43.41,43.35,43.38,36600.0,33.9202,33.9436,33.8967,33.9202,36600.0
2011-07-26 11:45:00,43.38,43.43,43.38,43.42,13200.0,33.9202,33.9592,33.9202,33.9514,13200.0
2011-07-26 11:50:00,43.42,43.43,43.39,43.4,14800.0,33.9514,33.9592,33.928,33.9358,14800.0
2011-07-26 11:55:00,43.41,43.43,43.37,43.4,16000.0,33.9436,33.9592,33.9123,33.9358,16000.0
2011-07-26 12:00:00,43.4,43.45,43.4,43.44,21200.0,33.9358,33.9749,33.9358,33.9671,21200.0
2011-07-26 12:05:00,43.44,43.46,43.44,43.44,7200.0,33.9671,33.9827,33.9671,33.9671,7200.0
2011-07-26 12:10:00,43.44,43.45,43.41,43.44,51200.0,33.9671,33.9749,33.9436,33.9671,51200.0
2011-07-26 12:15:00,43.44,43.49,43.43,43.47,28400.0,33.9671,34.0062,33.9592,33.9905,28400.0
2011-07-26 12:20:00,43.47,43.48,43.44,43.44,17800.0,33.9905,33.9983,33.9671,33.9671,17800.0
2011-07-26 12:25:00,43.44,43.49,43.44,43.49,19800.0,33.9671,34.0062,33.9671,34.0062,19800.0
2011-07-26 12:30:00,43.48,43.48,43.42,43.43,31800.0,33.9983,33.9983,33.9514,33.9592,31800.0
2011-07-26 12:35:00,43.43,43.43,43.4,43.42,17000.0,33.9592,33.9592,33.9358,33.9514,17000.0
2011-07-26 12:40:00,43.43,43.45,43.42,43.45,10800.0,33.9592,33.9749,33.9514,33.9749,10800.0
2011-07-26 12:45:00,43.45,43.46,43.39,43.41,11400.0,33.9749,33.9827,33.928,33.9436,11400.0
2011-07-26 12:50:00,43.41,43.44,43.41,43.44,7600.0,33.9436,33.9671,33.9436,33.9671,7600.0
2011-07-26 12:55:00,43.44,43.47,43.44,43.45,14200.0,33.9671,33.9905,33.9671,33.9749,14200.0
2011-07-26 13:00:00,43.46,43.47,43.43,43.44,24600.0,33.9827,33.9905,33.9592,33.9671,24600.0
2011-07-26 13:05:00,43.42,43.44,43.41,43.42,17000.0,33.9514,33.9671,33.9436,33.9514,17000.0
2011-07-26 13:10:00,43.42,43.43,43.38,43.4,17400.0,33.9514,33.9592,33.9202,33.9358,17400.0
2011-07-26 13:15:00,43.4,43.44,43.39,43.44,25400.0,33.9358,33.9671,33.928,33.9671,25400.0
2011-07-26 13:20:00,43.44,43.45,43.36,43.38,31000.0,33.9671,33.9749,33.9045,33.9202,31000.0
2011-07-26 13:25:00,43.38,43.42,43.38,43.42,18600.0,33.9202,33.9514,33.9202,33.9514,18600.0
2011-07-26 13:30:00,43.42,43.45,43.41,43.44,12600.0,33.9514,33.9749,33.9436,33.9671,12600.0
2011-07-26 13:35:00,43.44,43.44,43.42,43.43,62000.0,33.9671,33.9671,33.9514,33.9592,62000.0
2011-07-26 13:40:00,43.45,43.47,43.45,43.46,16600.0,33.9749,33.9905,33.9749,33.9827,16600.0
2011-07-26 13:45:00,43.46,43.5,43.45,43.49,94800.0,33.9827,34.014,33.9749,34.0062,94800.0
2011-07-26 13:50:00,43.49,43.51,43.49,43.5,44000.0,34.0062,34.0218,34.0062,34.014,44000.0
2011-07-26 13:55:00,43.5,43.51,43.49,43.5,25400.0,34.014,34.0218,34.0062,34.014,25400.0
2011-07-26 14:00:00,43.51,43.59,43.5,43.57,38400.0,34.0218,34.0844,34.014,34.0687,38400.0
2011-07-26 14:05:00,43.57,43.59,43.56,43.56,19600.0,34.0687,34.0844,34.0609,34.0609,19600.0
2011-07-26 14:10:00,43.57,43.6,43.55,43.59,27400.0,34.0687,34.0922,34.0531,34.0844,27400.0
2011-07-26 14:15:00,43.59,43.6,43.56,43.56,54400.0,34.0844,34.0922,34.0609,34.0609,54400.0
2011-07-26 14:20:00,43.57,43.58,43.51,43.52,27200.0,34.0687,34.0765,34.0218,34.0296,27200.0
2011-07-26 14:25:00,43.52,43.56,43.51,43.55,14600.0,34.0296,34.0609,34.0218,34.0531,14600.0
2011-07-26 14:30:00,43.55,43.57,43.52,43.57,11000.0,34.0531,34.0687,34.0296,34.0687,11000.0
2011-07-26 14:35:00,43.58,43.6,43.55,43.57,20000.0,34.0765,34.0922,34.0531,34.0687,20000.0
2011-07-26 14:40:00,43.56,43.57,43.53,43.55,31800.0,34.0609,34.0687,34.0374,34.0531,31800.0
2011-07-26 14:45:00,43.55,43.55,43.52,43.55,28600.0,34.0531,34.0531,34.0296,34.0531,28600.0
2011-07-26 14:50:00,43.55,43.59,43.52,43.52,18800.0,34.0531,34.0844,34.0296,34.0296,18800.0
2011-07-26 14:55:00,43.52,43.56,43.49,43.5,22000.0,34.0296,34.0609,34.0062,34.014,22000.0
2011-07-26 15:00:00,43.51,43.52,43.49,43.49,29600.0,34.0218,34.0296,34.0062,34.0062,29600.0
2011-07-26 15:05:00,43.49,43.49,43.47,43.49,20400.0,34.0062,34.0062,33.9905,34.0062,20400.0
2011-07-26 15:10:00,43.49,43.52,43.49,43.49,47800.0,34.0062,34.0296,34.0062,34.0062,47800.0
2011-07-26 15:15:00,43.5,43.5,43.46,43.49,38400.0,34.014,34.014,33.9827,34.0062,38400.0
2011-07-26 15:20:00,43.49,43.5,43.45,43.46,40200.0,34.0062,34.014,33.9749,33.9827,40200.0
2011-07-26 15:25:00,43.46,43.48,43.44,43.47,38000.0,33.9827,33.9983,33.9671,33.9905,38000.0
2011-07-26 15:30:00,43.48,43.48,43.37,43.38,83800.0,33.9983,33.9983,33.9123,33.9202,83800.0
2011-07-26 15:35:00,43.38,43.38,43.33,43.34,93200.0,33.9202,33.9202,33.8811,33.8889,93200.0
2011-07-26 15:40:00,43.33,43.35,43.32,43.33,85200.0,33.8811,33.8967,33.8732,33.8811,85200.0
2011-07-26 15:45:00,43.33,43.33,43.24,43.24,110800.0,33.8811,33.8811,33.8107,33.8107,110800.0
2011-07-26 15:50:00,43.25,43.27,43.21,43.25,94800.0,33.8185,33.8341,33.7872,33.8185,94800.0
2011-07-26 15:55:00,43.26,43.3,43.23,43.29,198800.0,33.8263,33.8576,33.8029,33.8498,198800.0
2011-07-27 09:30:00,43.1,43.27,43.06,43.17,52800.0,33.7012,33.8341,33.6699,33.7559,52800.0
2011-07-27 09:35:00,43.16,43.21,43.13,43.15,24800.0,33.7481,33.7872,33.7247,33.7403,24800.0
2011-07-27 09:40:00,43.13,43.14,43.03,43.05,19600.0,33.7247,33.7325,33.6465,33.6621,19600.0
2011-07-27 09:45:00,43.03,43.09,42.94,43.05,31600.0,33.6465,33.6934,33.5761,33.6621,31600.0
2011-07-27 09:50:00,43.04,43.04,42.96,42.97,23600.0,33.6543,33.6543,33.5917,33.5996,23600.0
2011-07-27 09:55:00,42.96,43.02,42.95,42.99,21600.0,33.5917,33.6387,33.5839,33.6152,21600.0
2011-07-27 10:00:00,42.97,42.99,42.91,42.92,24400.0,33.5996,33.6152,33.5526,33.5605,24400.0
2011-07-27 10:05:00,42.92,42.92,42.77,42.77,22600.0,33.5605,33.5605,33.4432,33.4432,22600.0
2011-07-27 10:10:00,42.77,42.83,42.76,42.83,29200.0,33.4432,33.4901,33.4354,33.4901,29200.0
2011-07-27 10:15:00,42.84,42.85,42.76,42.76,26200.0,33.4979,33.5057,33.4354,33.4354,26200.0
2011-07-27 10:20:00,42.77,42.79,42.63,42.63,21400.0,33.4432,33.4588,33.3337,33.3337,21400.0
2011-07-27 10:25:00,42.65,42.73,42.65,42.72,34200.0,33.3493,33.4119,33.3493,33.4041,34200.0
2011-07-27 10:30:00,42.72,42.74,42.6,42.74,51400.0,33.4041,33.4197,33.3102,33.4197,51400.0
2011-07-27 10:35:00,42.73,42.77,42.72,42.74,41200.0,33.4119,33.4432,33.4041,33.4197,41200.0
2011-07-27 10:40:00,42.73,42.74,42.67,42.68,29600.0,33.4119,33.4197,33.365,33.3728,29600.0
2011-07-27 10:45:00,42.68,42.72,42.63,42.71,12800.0,33.3728,33.4041,33.3337,33.3963,12800.0
2011-07-27 10:50:00,42.72,42.85,42.72,42.83,18800.0,33.4041,33.5057,33.4041,33.4901,18800.0
2011-07-27 10:55:00,42.85,42.88,42.81,42.88,39600.0,33.5057,33.5292,33.4745,33.5292,39600.0
2011-07-27 11:00:00,42.88,42.94,42.85,42.91,32800.0,33.5292,33.5761,33.5057,33.5526,32800.0
2011-07-27 11:05:00,42.91,42.94,42.88,42.92,15200.0,33.5526,33.5761,33.5292,33.5605,15200.0
2011-07-27 11:10:00,42.92,42.96,42.9,42.96,15200.0,33.5605,33.5917,33.5448,33.5917,15200.0
2011-07-27 11:15:00,42.96,43.03,42.96,43.02,20400.0,33.5917,33.6465,33.5917,33.6387,20400.0
2011-07-27 11:20:00,43.02,43.02,42.95,42.95,6400.0,33.6387,33.6387,33.5839,33.5839,6400.0
2011-07-27 11:25:00,42.96,43.04,42.96,43.04,11200.0,33.5917,33.6543,33.5917,33.6543,11200.0
2011-07-27 11:30:00,43.06,43.1,43.01,43.01,25200.0,33.6699,33.7012,33.6308,33.6308,25200.0
2011-07-27 11:35:00,43.01,43.02,42.92,42.97,26200.0,33.6308,33.6387,33.5605,33.5996,26200.0
2011-07-27 11:40:00,42.97,42.99,42.95,42.99,15600.0,33.5996,33.6152,33.5839,33.6152,15600.0
2011-07-27 11:45:00,42.98,43.01,42.97,43.01,20800.0,33.6074,33.6308,33.5996,33.6308,20800.0
2011-07-27 11:50:00,43.0,43.01,42.94,42.96,25600.0,33.623,33.6308,33.5761,33.5917,25600.0
2011-07-27 11:55:00,42.96,43.02,42.95,43.01,74600.0,33.5917,33.6387,33.5839,33.6308,74600.0
2011-07-27 12:00:00,43.01,43.05,42.99,43.04,59400.0,33.6308,33.6621,33.6152,33.6543,59400.0
2011-07-27 12:05:00,43.02,43.03,42.96,42.96,14400.0,33.6387,33.6465,33.5917,33.5917,14400.0
2011-07-27 12:10:00,42.96,43.02,42.96,42.99,19800.0,33.5917,33.6387,33.5917,33.6152,19800.0
2011-07-27 12:15:00,42.99,42.99,42.97,42.98,23200.0,33.6152,33.6152,33.5996,33.6074,23200.0
2011-07-27 12:20:00,42.98,43.0,42.93,42.95,19600.0,33.6074,33.623,33.5683,33.5839,19600.0
2011-07-27 12:25:00,42.95,42.99,42.93,42.99,17200.0,33.5839,33.6152,33.5683,33.6152,17200.0
2011-07-27 12:30:00,42.98,42.99,42.93,42.94,17600.0,33.6074,33.6152,33.5683,33.5761,17600.0
2011-07-27 12:35:00,42.94,42.95,42.93,42.95,10200.0,33.5761,33.5839,33.5683,33.5839,10200.0
2011-07-27 12:40:00,42.95,42.99,42.94,42.96,36400.0,33.5839,33.6152,33.5761,33.5917,36400.0
2011-07-27 12:45:00,42.96,42.98,42.94,42.94,30200.0,33.5917,33.6074,33.5761,33.5761,30200.0
2011-07-27 12:50:00,42.94,42.96,42.93,42.93,13000.0,33.5761,33.5917,33.5683,33.5683,13000.0
2011-07-27 12:55:00,42.93,42.94,42.9,42.9,24200.0,33.5683,33.5761,33.5448,33.5448,24200.0
2011-07-27 13:00:00,42.91,42.92,42.88,42.89,23600.0,33.5526,33.5605,33.5292,33.537,23600.0
2011-07-27 13:05:00,42.88,42.91,42.87,42.9,18200.0,33.5292,33.5526,33.5214,33.5448,18200.0
2011-07-27 13:10:00,42.88,42.88,42.79,42.79,25600.0,33.5292,33.5292,33.4588,33.4588,25600.0
2011-07-27 13:15:00,42.79,42.8,42.73,42.77,27600.0,33.4588,33.4666,33.4119,33.4432,27600.0
2011-07-27 13:20:00,42.76,42.77,42.71,42.73,20400.0,33.4354,33.4432,33.3963,33.4119,20400.0
2011-07-27 13:25:00,42.73,42.75,42.72,42.74,30600.0,33.4119,33.4275,33.4041,33.4197,30600.0
2011-07-27 13:30:00,42.74,42.79,42.73,42.78,22200.0,33.4197,33.4588,33.4119,33.451,22200.0
2011-07-27 13:35:00,42.79,42.81,42.77,42.8,21200.0,33.4588,33.4745,33.4432,33.4666,21200.0
2011-07-27 13:40:00,42.8,42.88,42.79,42.86,31600.0,33.4666,33.5292,33.4588,33.5135,31600.0
2011-07-27 13:45:00,42.87,42.88,42.86,42.87,14000.0,33.5214,33.5292,33.5135,33.5214,14000.0
2011-07-27 13:50:00,42.88,42.88,42.87,42.88,11400.0,33.5292,33.5292,33.5214,33.5292,11400.0
2011-07-27 13:55:00,42.88,42.88,42.83,42.84,22400.0,33.5292,33.5292,33.4901,33.4979,22400.0
2011-07-27 14:00:00,42.83,42.83,42.71,42.81,37200.0,33.4901,33.4901,33.3963,33.4745,37200.0
2011-07-27 14:05:00,42.81,42.84,42.79,42.81,20600.0,33.4745,33.4979,33.4588,33.4745,20600.0
2011-07-27 14:10:00,42.81,42.82,42.78,42.78,22800.0,33.4745,33.4823,33.451,33.451,22800.0
2011-07-27 14:15:00,42.77,42.77,42.74,42.74,19600.0,33.4432,33.4432,33.4197,33.4197,19600.0
2011-07-27 14:20:00,42.74,42.77,42.74,42.77,20400.0,33.4197,33.4432,33.4197,33.4432,20400.0
2011-07-27 14:25:00,42.76,42.76,42.67,42.68,22000.0,33.4354,33.4354,33.365,33.3728,22000.0
2011-07-27 14:30:00,42.68,42.69,42.65,42.67,26200.0,33.3728,33.3806,33.3493,33.365,26200.0
2011-07-27 14:35:00,42.66,42.66,42.56,42.61,37000.0,33.3572,33.3572,33.279,33.3181,37000.0
2011-07-27 14:40:00,42.6,42.6,42.52,42.55,28400.0,33.3102,33.3102,33.2477,33.2712,28400.0
2011-07-27 14:45:00,42.55,42.61,42.55,42.58,21200.0,33.2712,33.3181,33.2712,33.2946,21200.0
2011-07-27 14:50:00,42.58,42.59,42.52,42.54,21600.0,33.2946,33.3024,33.2477,33.2633,21600.0
2011-07-27 14:55:00,42.54,42.54,42.5,42.53,30800.0,33.2633,33.2633,33.2321,33.2555,30800.0
2011-07-27 15:00:00,42.54,42.6,42.54,42.57,39000.0,33.2633,33.3102,33.2633,33.2868,39000.0
2011-07-27 15:05:00,42.56,42.58,42.52,42.55,26800.0,33.279,33.2946,33.2477,33.2712,26800.0
2011-07-27 15:10:00,42.56,42.56,42.49,42.52,56200.0,33.279,33.279,33.2242,33.2477,56200.0
2011-07-27 15:15:00,42.52,42.55,42.48,42.52,43800.0,33.2477,33.2712,33.2164,33.2477,43800.0
2011-07-27 15:20:00,42.52,42.53,42.46,42.49,39800.0,33.2477,33.2555,33.2008,33.2242,39800.0
2011-07-27 15:25:00,42.49,42.54,42.49,42.54,27800.0,33.2242,33.2633,33.2242,33.2633,27800.0
2011-07-27 15:30:00,42.54,42.63,42.54,42.63,37800.0,33.2633,33.3337,33.2633,33.3337,37800.0
2011-07-27 15:35:00,42.63,42.63,42.58,42.62,39200.0,33.3337,33.3337,33.2946,33.3259,39200.0
2011-07-27 15:40:00,42.61,42.63,42.55,42.58,62800.0,33.3181,33.3337,33.2712,33.2946,62800.0
2011-07-27 15:45:00,42.57,42.57,42.49,42.51,89600.0,33.2868,33.2868,33.2242,33.2399,89600.0
2011-07-27 15:50:00,42.51,42.56,42.46,42.55,92200.0,33.2399,33.279,33.2008,33.2712,92200.0
2011-07-27 15:55:00,42.55,42.58,42.5,42.51,126800.0,33.2712,33.2946,33.2321,33.2399,126800.0
2011-07-28 09:30:00,42.67,43.09,42.67,42.99,80200.0,33.365,33.6934,33.365,33.6152,80200.0
2011-07-28 09:35:00,42.98,43.09,42.94,43.03,34800.0,33.6074,33.6934,33.5761,33.6465,34800.0
2011-07-28 09:40:00,43.03,43.03,42.91,42.93,30000.0,33.6465,33.6465,33.5526,33.5683,30000.0
2011-07-28 09:45:00,42.92,42.97,42.77,42.88,57000.0,33.5605,33.5996,33.4432,33.5292,57000.0
2011-07-28 09:50:00,42.88,42.96,42.83,42.95,38000.0,33.5292,33.5917,33.4901,33.5839,38000.0
2011-07-28 09:55:00,42.95,43.01,42.87,43.01,35600.0,33.5839,33.6308,33.5214,33.6308,35600.0
2011-07-28 10:00:00,43.01,43.04,42.88,42.99,37400.0,33.6308,33.6543,33.5292,33.6152,37400.0
2011-07-28 10:05:00,42.99,43.08,42.98,43.06,23400.0,33.6152,33.6856,33.6074,33.6699,23400.0
2011-07-28 10:10:00,43.05,43.1,43.05,43.06,14000.0,33.6621,33.7012,33.6621,33.6699,14000.0
2011-07-28 10:15:00,43.06,43.18,42.99,43.06,63800.0,33.6699,33.7638,33.6152,33.6699,63800.0
2011-07-28 10:20:00,43.07,43.09,43.0,43.05,32800.0,33.6778,33.6934,33.623,33.6621,32800.0
2011-07-28 10:25:00,43.05,43.11,43.04,43.06,24000.0,33.6621,33.709,33.6543,33.6699,24000.0
2011-07-28 10:30:00,43.06,43.1,42.98,42.99,15600.0,33.6699,33.7012,33.6074,33.6152,15600.0
2011-07-28 10:35:00,42.99,42.99,42.91,42.95,21800.0,33.6152,33.6152,33.5526,33.5839,21800.0
2011-07-28 10:40:00,42.95,43.05,42.95,43.05,25600.0,33.5839,33.6621,33.5839,33.6621,25600.0
2011-07-28 10:45:00,43.05,43.1,43.05,43.1,42800.0,33.6621,33.7012,33.6621,33.7012,42800.0
2011-07-28 10:50:00,43.1,43.17,43.09,43.15,17800.0,33.7012,33.7559,33.6934,33.7403,17800.0
2011-07-28 10:55:00,43.14,43.15,43.07,43.08,19000.0,33.7325,33.7403,33.6778,33.6856,19000.0
2011-07-28 11:00:00,43.09,43.09,43.02,43.09,25400.0,33.6934,33.6934,33.6387,33.6934,25400.0
2011-07-28 11:05:00,43.08,43.13,43.06,43.1,19400.0,33.6856,33.7247,33.6699,33.7012,19400.0
2011-07-28 11:10:00,43.12,43.17,43.1,43.13,33800.0,33.7169,33.7559,33.7012,33.7247,33800.0
2011-07-28 11:15:00,43.13,43.13,43.04,43.05,23800.0,33.7247,33.7247,33.6543,33.6621,23800.0
2011-07-28 11:20:00,43.05,43.13,43.05,43.07,23000.0,33.6621,33.7247,33.6621,33.6778,23000.0
2011-07-28 11:25:00,43.07,43.16,43.07,43.13,17600.0,33.6778,33.7481,33.6778,33.7247,17600.0
2011-07-28 11:30:00,43.13,43.13,43.1,43.1,14800.0,33.7247,33.7247,33.7012,33.7012,14800.0
2011-07-28 11:35:00,43.1,43.13,43.1,43.13,19200.0,33.7012,33.7247,33.7012,33.7247,19200.0
2011-07-28 11:40:00,43.13,43.16,43.12,43.15,15800.0,33.7247,33.7481,33.7169,33.7403,15800.0
2011-07-28 11:45:00,43.16,43.16,43.09,43.1,23600.0,33.7481,33.7481,33.6934,33.7012,23600.0
2011-07-28 11:50:00,43.1,43.19,43.1,43.17,32000.0,33.7012,33.7716,33.7012,33.7559,32000.0
2011-07-28 11:55:00,43.17,43.17,43.1,43.1,18000.0,33.7559,33.7559,33.7012,33.7012,18000.0
2011-07-28 12:00:00,43.12,43.17,43.1,43.13,27400.0,33.7169,33.7559,33.7012,33.7247,27400.0
2011-07-28 12:05:00,43.13,43.14,43.1,43.13,11600.0,33.7247,33.7325,33.7012,33.7247,11600.0
2011-07-28 12:10:00,43.12,43.12,43.06,43.07,36600.0,33.7169,33.7169,33.6699,33.6778,36600.0
2011-07-28 12:15:00,43.07,43.07,42.98,43.0,42400.0,33.6778,33.6778,33.6074,33.623,42400.0
2011-07-28 12:20:00,42.99,43.02,42.99,42.99,25800.0,33.6152,33.6387,33.6152,33.6152,25800.0
2011-07-28 12:25:00,42.99,42.99,42.97,42.98,15800.0,33.6152,33.6152,33.5996,33.6074,15800.0
2011-07-28 12:30:00,42.98,43.02,42.97,43.01,13800.0,33.6074,33.6387,33.5996,33.6308,13800.0
2011-07-28 12:35:00,43.01,43.02,42.96,42.97,15200.0,33.6308,33.6387,33.5917,33.5996,15200.0
2011-07-28 12:40:00,42.97,43.01,42.96,42.97,24000.0,33.5996,33.6308,33.5917,33.5996,24000.0
2011-07-28 12:45:00,42.96,42.97,42.95,42.97,9800.0,33.5917,33.5996,33.5839,33.5996,9800.0
2011-07-28 12:50:00,42.97,43.01,42.93,43.0,18200.0,33.5996,33.6308,33.5683,33.623,18200.0
2011-07-28 12:55:00,43.02,43.04,43.0,43.03,21200.0,33.6387,33.6543,33.623,33.6465,21200.0
2011-07-28 13:00:00,43.02,43.04,42.99,43.01,46800.0,33.6387,33.6543,33.6152,33.6308,46800.0
2011-07-28 13:05:00,43.0,43.01,42.95,42.95,20400.0,33.623,33.6308,33.5839,33.5839,20400.0
2011-07-28 13:10:00,42.96,43.02,42.95,42.99,31800.0,33.5917,33.6387,33.5839,33.6152,31800.0
2011-07-28 13:15:00,42.99,43.02,42.95,42.96,16800.0,33.6152,33.6387,33.5839,33.5917,16800.0
2011-07-28 13:20:00,42.96,42.97,42.93,42.93,21400.0,33.5917,33.5996,33.5683,33.5683,21400.0
2011-07-28 13:25:00,42.92,42.93,42.9,42.93,20600.0,33.5605,33.5683,33.5448,33.5683,20600.0
2011-07-28 13:30:00,42.91,42.93,42.87,42.88,22600.0,33.5526,33.5683,33.5214,33.5292,22600.0
2011-07-28 13:35:00,42.88,42.92,42.88,42.92,25000.0,33.5292,33.5605,33.5292,33.5605,25000.0
2011-07-28 13:40:00,42.92,42.98,42.89,42.9,56800.0,33.5605,33.6074,33.537,33.5448,56800.0
2011-07-28 13:45:00,42.9,42.92,42.86,42.89,24800.0,33.5448,33.5605,33.5135,33.537,24800.0
2011-07-28 13:50:00,42.91,42.92,42.88,42.88,14800.0,33.5526,33.5605,33.5292,33.5292,14800.0
2011-07-28 13:55:00,42.88,42.9,42.85,42.85,29400.0,33.5292,33.5448,33.5057,33.5057,29400.0
2011-07-28 14:00:00,42.86,42.86,42.84,42.85,13800.0,33.5135,33.5135,33.4979,33.5057,13800.0
2011-07-28 14:05:00,42.84,42.84,42.74,42.75,21400.0,33.4979,33.4979,33.4197,33.4275,21400.0
2011-07-28 14:10:00,42.74,42.74,42.69,42.7,22000.0,33.4197,33.4197,33.3806,33.3884,22000.0
2011-07-28 14:15:00,42.7,42.71,42.64,42.65,65400.0,33.3884,33.3963,33.3415,33.3493,65400.0
2011-07-28 14:20:00,42.66,42.68,42.65,42.65,10800.0,33.3572,33.3728,33.3493,33.3493,10800.0
2011-07-28 14:25:00,42.64,42.64,42.58,42.6,21000.0,33.3415,33.3415,33.2946,33.3102,21000.0
2011-07-28 14:30:00,42.6,42.6,42.54,42.58,28800.0,33.3102,33.3102,33.2633,33.2946,28800.0
2011-07-28 14:35:00,42.58,42.58,42.51,42.51,21800.0,33.2946,33.2946,33.2399,33.2399,21800.0
2011-07-28 14:40:00,42.51,42.61,42.51,42.6,32600.0,33.2399,33.3181,33.2399,33.3102,32600.0
2011-07-28 14:45:00,42.6,42.6,42.56,42.59,19200.0,33.3102,33.3102,33.279,33.3024,19200.0
2011-07-28 14:50:00,42.59,42.67,42.59,42.66,21800.0,33.3024,33.365,33.3024,33.3572,21800.0
2011-07-28 14:55:00,42.66,42.66,42.58,42.61,11000.0,33.3572,33.3572,33.2946,33.3181,11000.0
2011-07-28 15:00:00,42.61,42.61,42.55,42.57,20600.0,33.3181,33.3181,33.2712,33.2868,20600.0
2011-07-28 15:05:00,42.58,42.6,42.54,42.56,17200.0,33.2946,33.3102,33.2633,33.279,17200.0
2011-07-28 15:10:00,42.56,42.58,42.52,42.52,20200.0,33.279,33.2946,33.2477,33.2477,20200.0
2011-07-28 15:15:00,42.52,42.54,42.51,42.52,18600.0,33.2477,33.2633,33.2399,33.2477,18600.0
2011-07-28 15:20:00,42.53,42.53,42.46,42.46,22400.0,33.2555,33.2555,33.2008,33.2008,22400.0
2011-07-28 15:25:00,42.46,42.47,42.38,42.39,35800.0,33.2008,33.2086,33.1382,33.146,35800.0
2011-07-28 15:30:00,42.4,42.44,42.35,42.37,46400.0,33.1539,33.1851,33.1148,33.1304,46400.0
2011-07-28 15:35:00,42.38,42.44,42.36,42.41,34400.0,33.1382,33.1851,33.1226,33.1617,34400.0
2011-07-28 15:40:00,42.41,42.41,42.3,42.3,57600.0,33.1617,33.1617,33.0757,33.0757,57600.0
2011-07-28 15:45:00,42.3,42.32,42.21,42.25,105000.0,33.0757,33.0913,33.0053,33.0366,105000.0
2011-07-28 15:50:00,42.26,42.32,42.25,42.31,71000.0,33.0444,33.0913,33.0366,33.0835,71000.0
2011-07-28 15:55:00,42.31,42.31,42.26,42.3,102800.0,33.0835,33.0835,33.0444,33.0757,102800.0
2011-07-29 09:30:00,41.7,41.89,41.7,41.87,77200.0,32.6065,32.7551,32.6065,32.7394,77200.0
2011-07-29 09:35:00,41.88,41.88,41.55,41.63,30600.0,32.7473,32.7473,32.4892,32.5518,30600.0
2011-07-29 09:40:00,41.62,41.72,41.59,41.6,25800.0,32.544,32.6221,32.5205,32.5283,25800.0
2011-07-29 09:45:00,41.6,41.76,41.52,41.76,45400.0,32.5283,32.6534,32.4658,32.6534,45400.0
2011-07-29 09:50:00,41.76,41.87,41.71,41.84,28800.0,32.6534,32.7394,32.6143,32.716,28800.0
2011-07-29 09:55:00,41.85,41.98,41.85,41.93,41200.0,32.7238,32.8255,32.7238,32.7864,41200.0
2011-07-29 10:00:00,41.94,41.94,41.72,41.79,25200.0,32.7942,32.7942,32.6221,32.6769,25200.0
2011-07-29 10:05:00,41.8,42.03,41.8,41.97,34000.0,32.6847,32.8645,32.6847,32.8176,34000.0
2011-07-29 10:10:00,41.98,41.99,41.94,41.99,17800.0,32.8255,32.8333,32.7942,32.8333,17800.0
2011-07-29 10:15:00,41.99,42.02,41.86,41.88,47200.0,32.8333,32.8567,32.7316,32.7473,47200.0
2011-07-29 10:20:00,41.88,42.07,41.88,42.03,51600.0,32.7473,32.8958,32.7473,32.8645,51600.0
2011-07-29 10:25:00,42.03,42.05,41.95,42.0,15600.0,32.8645,32.8802,32.802,32.8411,15600.0
2011-07-29 10:30:00,42.01,42.02,41.95,42.02,24800.0,32.8489,32.8567,32.802,32.8567,24800.0
2011-07-29 10:35:00,42.02,42.04,41.92,41.98,28400.0,32.8567,32.8724,32.7785,32.8255,28400.0
2011-07-29 10:40:00,41.98,41.98,41.89,41.95,14600.0,32.8255,32.8255,32.7551,32.802,14600.0
2011-07-29 10:45:00,41.96,42.05,41.87,42.04,28000.0,32.8098,32.8802,32.7394,32.8724,28000.0
2011-07-29 10:50:00,42.06,42.21,42.06,42.21,28000.0,32.888,33.0053,32.888,33.0053,28000.0
2011-07-29 10:55:00,42.19,42.26,42.17,42.17,29000.0,32.9897,33.0444,32.974,32.974,29000.0
2011-07-29 11:00:00,42.16,42.16,42.1,42.12,21600.0,32.9662,32.9662,32.9193,32.9349,21600.0
2011-07-29 11:05:00,42.13,42.35,42.1,42.35,34400.0,32.9427,33.1148,32.9193,33.1148,34400.0
2011-07-29 11:10:00,42.35,42.42,42.31,42.33,17600.0,33.1148,33.1695,33.0835,33.0991,17600.0
2011-07-29 11:15:00,42.34,42.46,42.34,42.44,14200.0,33.1069,33.2008,33.1069,33.1851,14200.0
2011-07-29 11:20:00,42.44,42.44,42.35,42.4,15600.0,33.1851,33.1851,33.1148,33.1539,15600.0
2011-07-29 11:25:00,42.41,42.42,42.3,42.31,14600.0,33.1617,33.1695,33.0757,33.0835,14600.0
2011-07-29 11:30:00,42.3,42.33,42.26,42.29,14800.0,33.0757,33.0991,33.0444,33.0678,14800.0
2011-07-29 11:35:00,42.29,42.3,42.25,42.29,12000.0,33.0678,33.0757,33.0366,33.0678,12000.0
2011-07-29 11:40:00,42.28,42.31,42.26,42.27,30800.0,33.06,33.0835,33.0444,33.0522,30800.0
2011-07-29 11:45:00,42.27,42.31,42.22,42.23,11000.0,33.0522,33.0835,33.0131,33.0209,11000.0
2011-07-29 11:50:00,42.22,42.27,42.21,42.27,12600.0,33.0131,33.0522,33.0053,33.0522,12600.0
2011-07-29 11:55:00,42.27,42.3,42.26,42.29,15800.0,33.0522,33.0757,33.0444,33.0678,15800.0
2011-07-29 12:00:00,42.3,42.32,42.23,42.24,26000.0,33.0757,33.0913,33.0209,33.0288,26000.0
2011-07-29 12:05:00,42.24,42.24,42.19,42.23,35800.0,33.0288,33.0288,32.9897,33.0209,35800.0
2011-07-29 12:10:00,42.24,42.26,42.09,42.1,29600.0,33.0288,33.0444,32.9115,32.9193,29600.0
2011-07-29 12:15:00,42.1,42.17,42.1,42.17,19800.0,32.9193,32.974,32.9193,32.974,19800.0
2011-07-29 12:20:00,42.16,42.2,42.13,42.19,13200.0,32.9662,32.9975,32.9427,32.9897,13200.0
2011-07-29 12:25:00,42.19,42.23,42.17,42.17,18800.0,32.9897,33.0209,32.974,32.974,18800.0
2011-07-29 12:30:00,42.18,42.22,42.15,42.16,13200.0,32.9818,33.0131,32.9584,32.9662,13200.0
2011-07-29 12:35:00,42.16,42.24,42.16,42.24,22400.0,32.9662,33.0288,32.9662,33.0288,22400.0
2011-07-29 12:40:00,42.24,42.26,42.22,42.24,11200.0,33.0288,33.0444,33.0131,33.0288,11200.0
2011-07-29 12:45:00,42.24,42.24,42.17,42.17,12200.0,33.0288,33.0288,32.974,32.974,12200.0
2011-07-29 12:50:00,42.18,42.2,42.15,42.16,17200.0,32.9818,32.9975,32.9584,32.9662,17200.0
2011-07-29 12:55:00,42.16,42.21,42.13,42.13,14400.0,32.9662,33.0053,32.9427,32.9427,14400.0
2011-07-29 13:00:00,42.13,42.16,42.1,42.12,24800.0,32.9427,32.9662,32.9193,32.9349,24800.0
2011-07-29 13:05:00,42.12,42.23,42.11,42.22,15400.0,32.9349,33.0209,32.9271,33.0131,15400.0
2011-07-29 13:10:00,42.22,42.23,42.15,42.16,9400.0,33.0131,33.0209,32.9584,32.9662,9400.0
2011-07-29 13:15:00,42.16,42.22,42.16,42.2,12400.0,32.9662,33.0131,32.9662,32.9975,12400.0
2011-07-29 13:20:00,42.2,42.29,42.2,42.28,12600.0,32.9975,33.0678,32.9975,33.06,12600.0
2011-07-29 13:25:00,42.29,42.3,42.24,42.25,11600.0,33.0678,33.0757,33.0288,33.0366,11600.0
2011-07-29 13:30:00,42.24,42.27,42.2,42.26,16000.0,33.0288,33.0522,32.9975,33.0444,16000.0
2011-07-29 13:35:00,42.27,42.3,42.25,42.29,10400.0,33.0522,33.0757,33.0366,33.0678,10400.0
2011-07-29 13:40:00,42.3,42.34,42.3,42.32,10800.0,33.0757,33.1069,33.0757,33.0913,10800.0
2011-07-29 13:45:00,42.34,42.36,42.33,42.34,12800.0,33.1069,33.1226,33.0991,33.1069,12800.0
2011-07-29 13:50:00,42.34,42.36,42.33,42.33,9600.0,33.1069,33.1226,33.0991,33.0991,9600.0
2011-07-29 13:55:00,42.33,42.34,42.3,42.33,10200.0,33.0991,33.1069,33.0757,33.0991,10200.0
2011-07-29 14:00:00,42.34,42.34,42.27,42.31,19400.0,33.1069,33.1069,33.0522,33.0835,19400.0
2011-07-29 14:05:00,42.31,42.4,42.31,42.36,16400.0,33.0835,33.1539,33.0835,33.1226,16400.0
2011-07-29 14:10:00,42.37,42.37,42.32,42.33,13200.0,33.1304,33.1304,33.0913,33.0991,13200.0
2011-07-29 14:15:00,42.33,42.33,42.27,42.27,14600.0,33.0991,33.0991,33.0522,33.0522,14600.0
2011-07-29 14:20:00,42.27,42.27,42.23,42.27,19200.0,33.0522,33.0522,33.0209,33.0522,19200.0
2011-07-29 14:25:00,42.26,42.26,42.22,42.24,17200.0,33.0444,33.0444,33.0131,33.0288,17200.0
2011-07-29 14:30:00,42.26,42.27,42.21,42.26,25000.0,33.0444,33.0522,33.0053,33.0444,25000.0
2011-07-29 14:35:00,42.26,42.32,42.23,42.32,17000.0,33.0444,33.0913,33.0209,33.0913,17000.0
2011-07-29 14:40:00,42.31,42.33,42.29,42.29,20400.0,33.0835,33.0991,33.0678,33.0678,20400.0
2011-07-29 14:45:00,42.29,42.29,42.24,42.24,15800.0,33.0678,33.0678,33.0288,33.0288,15800.0
2011-07-29 14:50:00,42.24,42.29,42.23,42.27,12800.0,33.0288,33.0678,33.0209,33.0522,12800.0
2011-07-29 14:55:00,42.28,42.31,42.23,42.23,24400.0,33.06,33.0835,33.0209,33.0209,24400.0
2011-07-29 15:00:00,42.21,42.24,42.19,42.23,64200.0,33.0053,33.0288,32.9897,33.0209,64200.0
2011-07-29 15:05:00,42.24,42.27,42.24,42.27,14200.0,33.0288,33.0522,33.0288,33.0522,14200.0
2011-07-29 15:10:00,42.29,42.29,42.24,42.26,32800.0,33.0678,33.0678,33.0288,33.0444,32800.0
2011-07-29 15:15:00,42.26,42.31,42.23,42.24,36400.0,33.0444,33.0835,33.0209,33.0288,36400.0
2011-07-29 15:20:00,42.24,42.24,42.2,42.2,39200.0,33.0288,33.0288,32.9975,32.9975,39200.0
2011-07-29 15:25:00,42.21,42.23,42.19,42.21,36200.0,33.0053,33.0209,32.9897,33.0053,36200.0
2011-07-29 15:30:00,42.21,42.24,42.19,42.2,41600.0,33.0053,33.0288,32.9897,32.9975,41600.0
2011-07-29 15:35:00,42.21,42.24,42.2,42.24,26600.0,33.0053,33.0288,32.9975,33.0288,26600.0
2011-07-29 15:40:00,42.23,42.25,42.21,42.22,53800.0,33.0209,33.0366,33.0053,33.0131,53800.0
2011-07-29 15:45:00,42.21,42.21,42.05,42.06,113600.0,33.0053,33.0053,32.8802,32.888,113600.0
2011-07-29 15:50:00,42.05,42.08,42.02,42.07,66400.0,32.8802,32.9036,32.8567,32.8958,66400.0
2011-07-29 15:55:00,42.06,42.13,42.06,42.1,195200.0,32.888,32.9427,32.888,32.9193,195200.0
2011-08-01 09:30:00,42.71,42.85,42.66,42.71,99400.0,33.3963,33.5057,33.3572,33.3963,99400.0
2011-08-01 09:35:00,42.7,42.7,42.52,42.66,41400.0,33.3884,33.3884,33.2477,33.3572,41400.0
2011-08-01 09:40:00,42.67,42.68,42.5,42.54,26400.0,33.365,33.3728,33.2321,33.2633,26400.0
2011-08-01 09:45:00,42.52,42.57,42.41,42.47,30800.0,33.2477,33.2868,33.1617,33.2086,30800.0
2011-08-01 09:50:00,42.46,42.46,42.38,42.38,20200.0,33.2008,33.2008,33.1382,33.1382,20200.0
2011-08-01 09:55:00,42.38,42.42,42.33,42.37,18200.0,33.1382,33.1695,33.0991,33.1304,18200.0
2011-08-01 10:00:00,42.34,42.34,41.79,41.86,106000.0,33.1069,33.1069,32.6769,32.7316,106000.0
2011-08-01 10:05:00,41.86,42.12,41.82,42.08,46000.0,32.7316,32.9349,32.7003,32.9036,46000.0
2011-08-01 10:10:00,42.08,42.1,41.95,42.06,38000.0,32.9036,32.9193,32.802,32.888,38000.0
2011-08-01 10:15:00,42.02,42.16,42.02,42.16,29600.0,32.8567,32.9662,32.8567,32.9662,29600.0
2011-08-01 10:20:00,42.15,42.26,42.13,42.17,19600.0,32.9584,33.0444,32.9427,32.974,19600.0
2011-08-01 10:25:00,42.18,42.21,42.1,42.1,23800.0,32.9818,33.0053,32.9193,32.9193,23800.0
2011-08-01 10:30:00,42.1,42.12,42.02,42.05,28400.0,32.9193,32.9349,32.8567,32.8802,28400.0
2011-08-01 10:35:00,42.06,42.12,42.06,42.08,22200.0,32.888,32.9349,32.888,32.9036,22200.0
2011-08-01 10:40:00,42.09,42.09,42.02,42.07,39200.0,32.9115,32.9115,32.8567,32.8958,39200.0
2011-08-01 10:45:00,42.08,42.11,42.02,42.06,29400.0,32.9036,32.9271,32.8567,32.888,29400.0
2011-08-01 10:50:00,42.07,42.07,41.96,41.97,25400.0,32.8958,32.8958,32.8098,32.8176,25400.0
2011-08-01 10:55:00,41.95,41.99,41.88,41.92,28400.0,32.802,32.8333,32.7473,32.7785,28400.0
2011-08-01 11:00:00,41.91,41.92,41.74,41.77,29200.0,32.7707,32.7785,32.6378,32.6612,29200.0
2011-08-01 11:05:00,41.77,41.83,41.71,41.83,28400.0,32.6612,32.7082,32.6143,32.7082,28400.0
2011-08-01 11:10:00,41.82,41.85,41.71,41.82,27600.0,32.7003,32.7238,32.6143,32.7003,27600.0
2011-08-01 11:15:00,41.82,41.85,41.76,41.76,26600.0,32.7003,32.7238,32.6534,32.6534,26600.0
2011-08-01 11:20:00,41.77,41.82,41.76,41.76,10400.0,32.6612,32.7003,32.6534,32.6534,10400.0
2011-08-01 11:25:00,41.77,41.81,41.73,41.79,28200.0,32.6612,32.6925,32.63,32.6769,28200.0
2011-08-01 11:30:00,41.77,41.77,41.6,41.61,31600.0,32.6612,32.6612,32.5283,32.5361,31600.0
2011-08-01 11:35:00,41.64,41.64,41.48,41.56,33400.0,32.5596,32.5596,32.4345,32.497,33400.0
2011-08-01 11:40:00,41.56,41.6,41.52,41.55,23000.0,32.497,32.5283,32.4658,32.4892,23000.0
2011-08-01 11:45:00,41.56,41.63,41.56,41.58,46400.0,32.497,32.5518,32.497,32.5127,46400.0
2011-08-01 11:50:00,41.57,41.6,41.53,41.55,18000.0,32.5049,32.5283,32.4736,32.4892,18000.0
2011-08-01 11:55:00,41.53,41.53,41.44,41.45,23400.0,32.4736,32.4736,32.4032,32.411,23400.0
2011-08-01 12:00:00,41.45,41.54,41.44,41.54,38000.0,32.411,32.4814,32.4032,32.4814,38000.0
2011-08-01 12:05:00,41.54,41.54,41.44,41.49,26200.0,32.4814,32.4814,32.4032,32.4423,26200.0
2011-08-01 12:10:00,41.51,41.54,41.44,41.48,56000.0,32.4579,32.4814,32.4032,32.4345,56000.0
2011-08-01 12:15:00,41.48,41.49,41.41,41.47,96200.0,32.4345,32.4423,32.3797,32.4267,96200.0
2011-08-01 12:20:00,41.48,41.53,41.43,41.49,69600.0,32.4345,32.4736,32.3954,32.4423,69600.0
2011-08-01 12:25:00,41.5,41.59,41.5,41.58,13600.0,32.4501,32.5205,32.4501,32.5127,13600.0
2011-08-01 12:30:00,41.58,41.6,41.54,41.57,13200.0,32.5127,32.5283,32.4814,32.5049,13200.0
2011-08-01 12:35:00,41.58,41.6,41.57,41.6,9200.0,32.5127,32.5283,32.5049,32.5283,9200.0
2011-08-01 12:40:00,41.61,41.61,41.52,41.53,16800.0,32.5361,32.5361,32.4658,32.4736,16800.0
2011-08-01 12:45:00,41.53,41.6,41.5,41.58,14600.0,32.4736,32.5283,32.4501,32.5127,14600.0
2011-08-01 12:50:00,41.58,41.66,41.58,41.62,11400.0,32.5127,32.5752,32.5127,32.544,11400.0
2011-08-01 12:55:00,41.62,41.62,41.55,41.58,17000.0,32.544,32.544,32.4892,32.5127,17000.0
2011-08-01 13:00:00,41.58,41.61,41.55,41.59,15000.0,32.5127,32.5361,32.4892,32.5205,15000.0
2011-08-01 13:05:00,41.59,41.59,41.5,41.59,35000.0,32.5205,32.5205,32.4501,32.5205,35000.0
2011-08-01 13:10:00,41.57,41.59,41.52,41.56,14600.0,32.5049,32.5205,32.4658,32.497,14600.0
2011-08-01 13:15:00,41.56,41.6,41.54,41.59,11000.0,32.497,32.5283,32.4814,32.5205,11000.0
2011-08-01 13:20:00,41.59,41.63,41.58,41.59,14600.0,32.5205,32.5518,32.5127,32.5205,14600.0
2011-08-01 13:25:00,41.59,41.64,41.58,41.6,10400.0,32.5205,32.5596,32.5127,32.5283,10400.0
2011-08-01 13:30:00,41.59,41.66,41.59,41.64,13400.0,32.5205,32.5752,32.5205,32.5596,13400.0
2011-08-01 13:35:00,41.63,41.67,41.63,41.66,11600.0,32.5518,32.5831,32.5518,32.5752,11600.0
2011-08-01 13:40:00,41.67,41.68,41.65,41.68,15200.0,32.5831,32.5909,32.5674,32.5909,15200.0
2011-08-01 13:45:00,41.68,41.69,41.66,41.67,9600.0,32.5909,32.5987,32.5752,32.5831,9600.0
2011-08-01 13:50:00,41.68,41.72,41.66,41.69,27000.0,32.5909,32.6221,32.5752,32.5987,27000.0
2011-08-01 13:55:00,41.7,41.71,41.67,41.7,12000.0,32.6065,32.6143,32.5831,32.6065,12000.0
2011-08-01 14:00:00,41.7,41.71,41.68,41.69,10400.0,32.6065,32.6143,32.5909,32.5987,10400.0
2011-08-01 14:05:00,41.68,41.68,41.63,41.65,17000.0,32.5909,32.5909,32.5518,32.5674,17000.0
2011-08-01 14:10:00,41.63,41.63,41.59,41.59,18600.0,32.5518,32.5518,32.5205,32.5205,18600.0
2011-08-01 14:15:00,41.59,41.62,41.56,41.59,19200.0,32.5205,32.544,32.497,32.5205,19200.0
2011-08-01 14:20:00,41.59,41.62,41.56,41.59,15000.0,32.5205,32.544,32.497,32.5205,15000.0
2011-08-01 14:25:00,41.59,41.61,41.57,41.6,14400.0,32.5205,32.5361,32.5049,32.5283,14400.0
2011-08-01 14:30:00,41.59,41.65,41.57,41.65,13800.0,32.5205,32.5674,32.5049,32.5674,13800.0
2011-08-01 14:35:00,41.66,41.67,41.63,41.66,11200.0,32.5752,32.5831,32.5518,32.5752,11200.0
2011-08-01 14:40:00,41.67,41.71,41.64,41.65,13400.0,32.5831,32.6143,32.5596,32.5674,13400.0
2011-08-01 14:45:00,41.64,41.73,41.64,41.7,13200.0,32.5596,32.63,32.5596,32.6065,13200.0
2011-08-01 14:50:00,41.7,41.73,41.65,41.72,13000.0,32.6065,32.63,32.5674,32.6221,13000.0
2011-08-01 14:55:00,41.72,41.77,41.72,41.74,9800.0,32.6221,32.6612,32.6221,32.6378,9800.0
2011-08-01 15:00:00,41.75,41.84,41.74,41.79,17000.0,32.6456,32.716,32.6378,32.6769,17000.0
2011-08-01 15:05:00,41.79,41.81,41.77,41.8,20400.0,32.6769,32.6925,32.6612,32.6847,20400.0
2011-08-01 15:10:00,41.82,41.83,41.77,41.83,14400.0,32.7003,32.7082,32.6612,32.7082,14400.0
2011-08-01 15:15:00,41.82,41.84,41.76,41.8,52800.0,32.7003,32.716,32.6534,32.6847,52800.0
2011-08-01 15:20:00,41.82,41.91,41.8,41.87,38400.0,32.7003,32.7707,32.6847,32.7394,38400.0
2011-08-01 15:25:00,41.88,41.96,41.87,41.91,95600.0,32.7473,32.8098,32.7394,32.7707,95600.0
2011-08-01 15:30:00,41.92,41.94,41.9,41.92,151600.0,32.7785,32.7942,32.7629,32.7785,151600.0
2011-08-01 15:35:00,41.92,42.07,41.85,42.06,121200.0,32.7785,32.8958,32.7238,32.888,121200.0
2011-08-01 15:40:00,42.06,42.08,41.99,42.02,92200.0,32.888,32.9036,32.8333,32.8567,92200.0
2011-08-01 15:45:00,42.02,42.06,42.0,42.01,107200.0,32.8567,32.888,32.8411,32.8489,107200.0
2011-08-01 15:50:00,42.01,42.04,41.88,41.92,194000.0,32.8489,32.8724,32.7473,32.7785,194000.0
2011-08-01 15:55:00,41.91,41.98,41.91,41.96,160800.0,32.7707,32.8255,32.7707,32.8098,160800.0
2011-08-02 09:30:00,41.69,41.74,41.59,41.63,99800.0,32.5987,32.6378,32.5205,32.5518,99800.0
2011-08-02 09:35:00,41.63,41.74,41.59,41.74,50200.0,32.5518,32.6378,32.5205,32.6378,50200.0
2011-08-02 09:40:00,41.74,41.83,41.74,41.81,39400.0,32.6378,32.7082,32.6378,32.6925,39400.0
2011-08-02 09:45:00,41.82,41.93,41.82,41.91,24800.0,32.7003,32.7864,32.7003,32.7707,24800.0
2011-08-02 09:50:00,41.89,41.97,41.86,41.87,36000.0,32.7551,32.8176,32.7316,32.7394,36000.0
2011-08-02 09:55:00,41.87,42.05,41.84,42.04,42000.0,32.7394,32.8802,32.716,32.8724,42000.0
2011-08-02 10:00:00,42.02,42.09,41.98,42.05,60400.0,32.8567,32.9115,32.8255,32.8802,60400.0
2011-08-02 10:05:00,42.05,42.05,41.85,41.89,25400.0,32.8802,32.8802,32.7238,32.7551,25400.0
2011-08-02 10:10:00,41.89,41.96,41.88,41.91,30800.0,32.7551,32.8098,32.7473,32.7707,30800.0
2011-08-02 10:15:00,41.91,41.94,41.84,41.85,33000.0,32.7707,32.7942,32.716,32.7238,33000.0
2011-08-02 10:20:00,41.83,41.84,41.77,41.77,28200.0,32.7082,32.716,32.6612,32.6612,28200.0
2011-08-02 10:25:00,41.78,41.8,41.73,41.76,47400.0,32.6691,32.6847,32.63,32.6534,47400.0
2011-08-02 10:30:00,41.75,41.78,41.73,41.77,37600.0,32.6456,32.6691,32.63,32.6612,37600.0
2011-08-02 10:35:00,41.77,41.82,41.76,41.79,38200.0,32.6612,32.7003,32.6534,32.6769,38200.0
2011-08-02 10:40:00,41.78,41.82,41.76,41.8,32600.0,32.6691,32.7003,32.6534,32.6847,32600.0
2011-08-02 10:45:00,41.81,41.82,41.73,41.77,70000.0,32.6925,32.7003,32.63,32.6612,70000.0
2011-08-02 10:50:00,41.76,41.78,41.67,41.7,34800.0,32.6534,32.6691,32.5831,32.6065,34800.0
2011-08-02 10:55:00,41.69,41.73,41.67,41.71,58200.0,32.5987,32.63,32.5831,32.6143,58200.0
2011-08-02 11:00:00,41.7,41.7,41.63,41.7,30800.0,32.6065,32.6065,32.5518,32.6065,30800.0
2011-08-02 11:05:00,41.69,41.72,41.6,41.6,21400.0,32.5987,32.6221,32.5283,32.5283,21400.0
2011-08-02 11:10:00,41.6,41.66,41.58,41.63,78800.0,32.5283,32.5752,32.5127,32.5518,78800.0
2011-08-02 11:15:00,41.62,41.62,41.58,41.59,25200.0,32.544,32.544,32.5127,32.5205,25200.0
2011-08-02 11:20:00,41.59,41.63,41.55,41.57,69000.0,32.5205,32.5518,32.4892,32.5049,69000.0
2011-08-02 11:25:00,41.58,41.6,41.55,41.57,29400.0,32.5127,32.5283,32.4892,32.5049,29400.0
2011-08-02 11:30:00,41.58,41.62,41.55,41.57,43800.0,32.5127,32.544,32.4892,32.5049,43800.0
2011-08-02 11:35:00,41.59,41.6,41.54,41.55,25600.0,32.5205,32.5283,32.4814,32.4892,25600.0
2011-08-02 11:40:00,41.54,41.55,41.5,41.55,39800.0,32.4814,32.4892,32.4501,32.4892,39800.0
2011-08-02 11:45:00,41.54,41.63,41.52,41.63,56000.0,32.4814,32.5518,32.4658,32.5518,56000.0
2011-08-02 11:50:00,41.62,41.66,41.56,41.6,35800.0,32.544,32.5752,32.497,32.5283,35800.0
2011-08-02 11:55:00,41.6,41.6,41.56,41.6,32800.0,32.5283,32.5283,32.497,32.5283,32800.0
2011-08-02 12:00:00,41.6,41.6,41.52,41.52,19200.0,32.5283,32.5283,32.4658,32.4658,19200.0
2011-08-02 12:05:00,41.51,41.55,41.5,41.52,34200.0,32.4579,32.4892,32.4501,32.4658,34200.0
2011-08-02 12:10:00,41.52,41.54,41.49,41.52,32200.0,32.4658,32.4814,32.4423,32.4658,32200.0
2011-08-02 12:15:00,41.52,41.59,41.5,41.59,17400.0,32.4658,32.5205,32.4501,32.5205,17400.0
2011-08-02 12:20:00,41.59,41.66,41.58,41.59,21200.0,32.5205,32.5752,32.5127,32.5205,21200.0
2011-08-02 12:25:00,41.59,41.59,41.54,41.55,25200.0,32.5205,32.5205,32.4814,32.4892,25200.0
2011-08-02 12:30:00,41.56,41.57,41.52,41.56,44000.0,32.497,32.5049,32.4658,32.497,44000.0
2011-08-02 12:35:00,41.55,41.57,41.49,41.56,49800.0,32.4892,32.5049,32.4423,32.497,49800.0
2011-08-02 12:40:00,41.56,41.6,41.53,41.54,18000.0,32.497,32.5283,32.4736,32.4814,18000.0
2011-08-02 12:45:00,41.52,41.54,41.4,41.42,44800.0,32.4658,32.4814,32.3719,32.3876,44800.0
2011-08-02 12:50:00,41.42,41.46,41.41,41.41,60800.0,32.3876,32.4188,32.3797,32.3797,60800.0
2011-08-02 12:55:00,41.39,41.46,41.36,41.45,54400.0,32.3641,32.4188,32.3407,32.411,54400.0
2011-08-02 13:00:00,41.44,41.55,41.44,41.5,60200.0,32.4032,32.4892,32.4032,32.4501,60200.0
2011-08-02 13:05:00,41.5,41.54,41.47,41.52,29600.0,32.4501,32.4814,32.4267,32.4658,29600.0
2011-08-02 13:10:00,41.51,41.52,41.48,41.49,57400.0,32.4579,32.4658,32.4345,32.4423,57400.0
2011-08-02 13:15:00,41.48,41.59,41.48,41.57,19400.0,32.4345,32.5205,32.4345,32.5049,19400.0
2011-08-02 13:20:00,41.58,41.6,41.55,41.55,18600.0,32.5127,32.5283,32.4892,32.4892,18600.0
2011-08-02 13:25:00,41.56,41.57,41.48,41.5,17000.0,32.497,32.5049,32.4345,32.4501,17000.0
2011-08-02 13:30:00,41.48,41.5,41.46,41.48,20600.0,32.4345,32.4501,32.4188,32.4345,20600.0
2011-08-02 13:35:00,41.48,41.48,41.37,41.43,36000.0,32.4345,32.4345,32.3485,32.3954,36000.0
2011-08-02 13:40:00,41.43,41.47,41.41,41.43,59600.0,32.3954,32.4267,32.3797,32.3954,59600.0
2011-08-02 13:45:00,41.44,41.47,41.36,41.41,23600.0,32.4032,32.4267,32.3407,32.3797,23600.0
2011-08-02 13:50:00,41.4,41.4,41.33,41.35,17000.0,32.3719,32.3719,32.3172,32.3328,17000.0
2011-08-02 13:55:00,41.31,41.34,41.27,41.3,34800.0,32.3016,32.325,32.2703,32.2937,34800.0
2011-08-02 14:00:00,41.29,41.37,41.27,41.36,41400.0,32.2859,32.3485,32.2703,32.3407,41400.0
2011-08-02 14:05:00,41.37,41.39,41.3,41.33,34200.0,32.3485,32.3641,32.2937,32.3172,34200.0
2011-08-02 14:10:00,41.32,41.41,41.32,41.41,29400.0,32.3094,32.3797,32.3094,32.3797,29400.0
2011-08-02 14:15:00,41.41,41.44,41.4,41.44,21400.0,32.3797,32.4032,32.3719,32.4032,21400.0
2011-08-02 14:20:00,41.44,41.45,41.38,41.38,24400.0,32.4032,32.411,32.3563,32.3563,24400.0
2011-08-02 14:25:00,41.36,41.36,41.28,41.29,28000.0,32.3407,32.3407,32.2781,32.2859,28000.0
2011-08-02 14:30:00,41.29,41.29,41.2,41.23,56200.0,32.2859,32.2859,32.2155,32.239,56200.0
2011-08-02 14:35:00,41.24,41.24,41.19,41.19,17200.0,32.2468,32.2468,32.2077,32.2077,17200.0
2011-08-02 14:40:00,41.18,41.2,41.15,41.19,24600.0,32.1999,32.2155,32.1764,32.2077,24600.0
2011-08-02 14:45:00,41.2,41.24,41.19,41.24,29800.0,32.2155,32.2468,32.2077,32.2468,29800.0
2011-08-02 14:50:00,41.24,41.32,41.23,41.32,20800.0,32.2468,32.3094,32.239,32.3094,20800.0
2011-08-02 14:55:00,41.32,41.37,41.32,41.34,18000.0,32.3094,32.3485,32.3094,32.325,18000.0
2011-08-02 15:00:00,41.33,41.35,41.29,41.29,15600.0,32.3172,32.3328,32.2859,32.2859,15600.0
2011-08-02 15:05:00,41.29,41.34,41.29,41.29,22000.0,32.2859,32.325,32.2859,32.2859,22000.0
2011-08-02 15:10:00,41.28,41.29,41.21,41.22,44000.0,32.2781,32.2859,32.2234,32.2312,44000.0
2011-08-02 15:15:00,41.22,41.27,41.18,41.18,37200.0,32.2312,32.2703,32.1999,32.1999,37200.0
2011-08-02 15:20:00,41.19,41.2,41.09,41.12,55200.0,32.2077,32.2155,32.1295,32.153,55200.0
2011-08-02 15:25:00,41.12,41.13,41.06,41.12,128400.0,32.153,32.1608,32.1061,32.153,128400.0
2011-08-02 15:30:00,41.12,41.18,41.08,41.15,83400.0,32.153,32.1999,32.1217,32.1764,83400.0
2011-08-02 15:35:00,41.15,41.16,41.11,41.12,81800.0,32.1764,32.1843,32.1452,32.153,81800.0
2011-08-02 15:40:00,41.12,41.12,40.98,41.0,134400.0,32.153,32.153,32.0435,32.0592,134400.0
2011-08-02 15:45:00,40.99,41.06,40.98,40.98,91400.0,32.0513,32.1061,32.0435,32.0435,91400.0
2011-08-02 15:50:00,40.98,40.98,40.85,40.91,147000.0,32.0435,32.0435,31.9419,31.9888,147000.0
2011-08-02 15:55:00,40.91,40.94,40.85,40.85,213400.0,31.9888,32.0122,31.9419,31.9419,213400.0
2011-08-03 09:30:00,41.14,41.2,41.0,41.11,100000.0,32.1686,32.2155,32.0592,32.1452,100000.0
2011-08-03 09:35:00,41.1,41.13,40.93,40.99,47400.0,32.1374,32.1608,32.0044,32.0513,47400.0
2011-08-03 09:40:00,40.99,40.99,40.83,40.83,38800.0,32.0513,32.0513,31.9262,31.9262,38800.0
2011-08-03 09:45:00,40.85,40.85,40.69,40.74,51000.0,31.9419,31.9419,31.8168,31.8559,51000.0
2011-08-03 09:50:00,40.74,40.84,40.71,40.79,34600.0,31.8559,31.934,31.8324,31.895,34600.0
2011-08-03 09:55:00,40.79,40.89,40.76,40.8,44800.0,31.895,31.9731,31.8715,31.9028,44800.0
2011-08-03 10:00:00,40.82,40.96,40.74,40.86,80400.0,31.9184,32.0279,31.8559,31.9497,80400.0
2011-08-03 10:05:00,40.85,40.86,40.69,40.77,47200.0,31.9419,31.9497,31.8168,31.8793,47200.0
2011-08-03 10:10:00,40.79,40.82,40.65,40.72,42000.0,31.895,31.9184,31.7855,31.8402,42000.0
2011-08-03 10:15:00,40.71,40.71,40.59,40.62,22600.0,31.8324,31.8324,31.7386,31.762,22600.0
2011-08-03 10:20:00,40.62,40.63,40.38,40.45,55400.0,31.762,31.7698,31.5744,31.6291,55400.0
2011-08-03 10:25:00,40.44,40.49,40.38,40.43,48800.0,31.6213,31.6604,31.5744,31.6135,48800.0
2011-08-03 10:30:00,40.41,40.41,40.09,40.12,56200.0,31.5978,31.5978,31.3476,31.3711,56200.0
2011-08-03 10:35:00,40.12,40.21,39.86,40.05,143800.0,31.3711,31.4414,31.1678,31.3163,143800.0
2011-08-03 10:40:00,40.04,40.14,39.83,40.08,110800.0,31.3085,31.3867,31.1443,31.3398,110800.0
2011-08-03 10:45:00,40.07,40.17,40.05,40.13,47800.0,31.332,31.4102,31.3163,31.3789,47800.0
2011-08-03 10:50:00,40.13,40.32,40.08,40.31,42000.0,31.3789,31.5274,31.3398,31.5196,42000.0
2011-08-03 10:55:00,40.31,40.34,40.23,40.34,37000.0,31.5196,31.5431,31.4571,31.5431,37000.0
2011-08-03 11:00:00,40.34,40.42,40.24,40.24,50400.0,31.5431,31.6056,31.4649,31.4649,50400.0
2011-08-03 11:05:00,40.24,40.29,40.14,40.21,88400.0,31.4649,31.504,31.3867,31.4414,88400.0
2011-08-03 11:10:00,40.19,40.37,40.16,40.35,55800.0,31.4258,31.5665,31.4023,31.5509,55800.0
2011-08-03 11:15:00,40.36,40.49,40.31,40.43,100000.0,31.5587,31.6604,31.5196,31.6135,100000.0
2011-08-03 11:20:00,40.45,40.45,40.3,40.32,159200.0,31.6291,31.6291,31.5118,31.5274,159200.0
2011-08-03 11:25:00,40.32,40.39,40.28,40.37,115000.0,31.5274,31.5822,31.4962,31.5665,115000.0
2011-08-03 11:30:00,40.36,40.43,40.35,40.38,125400.0,31.5587,31.6135,31.5509,31.5744,125400.0
2011-08-03 11:35:00,40.37,40.43,40.35,40.38,70200.0,31.5665,31.6135,31.5509,31.5744,70200.0
2011-08-03 11:40:00,40.38,40.39,40.34,40.35,155200.0,31.5744,31.5822,31.5431,31.5509,155200.0
2011-08-03 11:45:00,40.37,40.43,40.34,40.4,39400.0,31.5665,31.6135,31.5431,31.59,39400.0
2011-08-03 11:50:00,40.4,40.48,40.37,40.48,161800.0,31.59,31.6526,31.5665,31.6526,161800.0
2011-08-03 11:55:00,40.49,40.55,40.45,40.46,32800.0,31.6604,31.7073,31.6291,31.6369,32800.0
2011-08-03 12:00:00,40.47,40.47,40.35,40.41,120000.0,31.6447,31.6447,31.5509,31.5978,120000.0
2011-08-03 12:05:00,40.42,40.45,40.38,40.43,24800.0,31.6056,31.6291,31.5744,31.6135,24800.0
2011-08-03 12:10:00,40.43,40.43,40.38,40.4,18800.0,31.6135,31.6135,31.5744,31.59,18800.0
2011-08-03 12:15:00,40.39,40.42,40.36,40.39,77800.0,31.5822,31.6056,31.5587,31.5822,77800.0
2011-08-03 12:20:00,40.39,40.43,40.38,40.42,65400.0,31.5822,31.6135,31.5744,31.6056,65400.0
2011-08-03 12:25:00,40.44,40.44,40.36,40.38,18200.0,31.6213,31.6213,31.5587,31.5744,18200.0
2011-08-03 12:30:00,40.38,40.43,40.35,40.42,21400.0,31.5744,31.6135,31.5509,31.6056,21400.0
2011-08-03 12:35:00,40.43,40.58,40.42,40.54,32200.0,31.6135,31.7307,31.6056,31.6995,32200.0
2011-08-03 12:40:00,40.53,40.56,40.49,40.56,17400.0,31.6917,31.7151,31.6604,31.7151,17400.0
2011-08-03 12:45:00,40.55,40.59,40.53,40.59,13200.0,31.7073,31.7386,31.6917,31.7386,13200.0
2011-08-03 12:50:00,40.59,40.64,40.57,40.58,24000.0,31.7386,31.7777,31.7229,31.7307,24000.0
2011-08-03 12:55:00,40.58,40.61,40.55,40.59,14000.0,31.7307,31.7542,31.7073,31.7386,14000.0
2011-08-03 13:00:00,40.6,40.6,40.53,40.54,56600.0,31.7464,31.7464,31.6917,31.6995,56600.0
2011-08-03 13:05:00,40.55,40.56,40.51,40.52,36200.0,31.7073,31.7151,31.676,31.6838,36200.0
2011-08-03 13:10:00,40.52,40.69,40.52,40.63,60600.0,31.6838,31.8168,31.6838,31.7698,60600.0
2011-08-03 13:15:00,40.64,40.69,40.63,40.63,25200.0,31.7777,31.8168,31.7698,31.7698,25200.0
2011-08-03 13:20:00,40.63,40.73,40.58,40.73,23400.0,31.7698,31.848,31.7307,31.848,23400.0
2011-08-03 13:25:00,40.71,40.72,40.64,40.72,17800.0,31.8324,31.8402,31.7777,31.8402,17800.0
2011-08-03 13:30:00,40.7,40.85,40.69,40.85,61000.0,31.8246,31.9419,31.8168,31.9419,61000.0
2011-08-03 13:35:00,40.83,40.96,40.82,40.95,81800.0,31.9262,32.0279,31.9184,32.0201,81800.0
2011-08-03 13:40:00,40.95,41.06,40.92,41.06,57800.0,32.0201,32.1061,31.9966,32.1061,57800.0
2011-08-03 13:45:00,41.07,41.13,41.06,41.12,49600.0,32.1139,32.1608,32.1061,32.153,49600.0
2011-08-03 13:50:00,41.1,41.12,41.05,41.1,81200.0,32.1374,32.153,32.0983,32.1374,81200.0
2011-08-03 13:55:00,41.1,41.1,41.0,41.04,43200.0,32.1374,32.1374,32.0592,32.0904,43200.0
2011-08-03 14:00:00,41.02,41.15,41.02,41.15,39200.0,32.0748,32.1764,32.0748,32.1764,39200.0
2011-08-03 14:05:00,41.15,41.15,41.01,41.01,29000.0,32.1764,32.1764,32.067,32.067,29000.0
2011-08-03 14:10:00,41.02,41.13,41.02,41.12,19800.0,32.0748,32.1608,32.0748,32.153,19800.0
2011-08-03 14:15:00,41.1,41.13,40.98,40.99,32600.0,32.1374,32.1608,32.0435,32.0513,32600.0
2011-08-03 14:20:00,40.98,41.02,40.95,40.97,29800.0,32.0435,32.0748,32.0201,32.0357,29800.0
2011-08-03 14:25:00,40.97,40.99,40.85,40.88,48600.0,32.0357,32.0513,31.9419,31.9653,48600.0
2011-08-03 14:30:00,40.9,40.96,40.85,40.9,30600.0,31.981,32.0279,31.9419,31.981,30600.0
2011-08-03 14:35:00,40.88,40.92,40.85,40.92,25600.0,31.9653,31.9966,31.9419,31.9966,25600.0
2011-08-03 14:40:00,40.91,40.99,40.9,40.94,33000.0,31.9888,32.0513,31.981,32.0122,33000.0
2011-08-03 14:45:00,40.94,40.97,40.85,40.97,30400.0,32.0122,32.0357,31.9419,32.0357,30400.0
2011-08-03 14:50:00,40.97,40.98,40.9,40.98,40800.0,32.0357,32.0435,31.981,32.0435,40800.0
2011-08-03 14:55:00,40.98,41.08,40.96,41.05,52400.0,32.0435,32.1217,32.0279,32.0983,52400.0
2011-08-03 15:00:00,41.05,41.13,41.04,41.12,67200.0,32.0983,32.1608,32.0904,32.153,67200.0
2011-08-03 15:05:00,41.13,41.13,41.02,41.08,108000.0,32.1608,32.1608,32.0748,32.1217,108000.0
2011-08-03 15:10:00,41.07,41.13,41.05,41.05,69600.0,32.1139,32.1608,32.0983,32.0983,69600.0
2011-08-03 15:15:00,41.05,41.21,41.05,41.21,55200.0,32.0983,32.2234,32.0983,32.2234,55200.0
2011-08-03 15:20:00,41.21,41.3,41.19,41.3,63000.0,32.2234,32.2937,32.2077,32.2937,63000.0
2011-08-03 15:25:00,41.28,41.32,41.24,41.26,56800.0,32.2781,32.3094,32.2468,32.2625,56800.0
2011-08-03 15:30:00,41.26,41.27,41.19,41.19,82400.0,32.2625,32.2703,32.2077,32.2077,82400.0
2011-08-03 15:35:00,41.19,41.24,41.14,41.24,66000.0,32.2077,32.2468,32.1686,32.2468,66000.0
2011-08-03 15:40:00,41.23,41.34,41.21,41.27,143000.0,32.239,32.325,32.2234,32.2703,143000.0
2011-08-03 15:45:00,41.26,41.26,41.16,41.24,113400.0,32.2625,32.2625,32.1843,32.2468,113400.0
2011-08-03 15:50:00,41.24,41.34,41.24,41.3,74000.0,32.2468,32.325,32.2468,32.2937,74000.0
2011-08-03 15:55:00,41.29,41.38,41.24,41.32,180000.0,32.2859,32.3563,32.2468,32.3094,180000.0
2011-08-04 09:30:00,40.81,40.81,40.53,40.65,103600.0,31.9106,31.9106,31.6917,31.7855,103600.0
2011-08-04 09:35:00,40.65,40.73,40.6,40.63,64400.0,31.7855,31.848,31.7464,31.7698,64400.0
2011-08-04 09:40:00,40.63,40.7,40.59,40.6,115000.0,31.7698,31.8246,31.7386,31.7464,115000.0
2011-08-04 09:45:00,40.63,40.65,40.32,40.32,85800.0,31.7698,31.7855,31.5274,31.5274,85800.0
2011-08-04 09:50:00,40.3,40.38,40.27,40.35,66000.0,31.5118,31.5744,31.4883,31.5509,66000.0
2011-08-04 09:55:00,40.37,40.54,40.37,40.49,73400.0,31.5665,31.6995,31.5665,31.6604,73400.0
2011-08-04 10:00:00,40.49,40.58,40.46,40.5,72600.0,31.6604,31.7307,31.6369,31.6682,72600.0
2011-08-04 10:05:00,40.49,40.56,40.44,40.46,67000.0,31.6604,31.7151,31.6213,31.6369,67000.0
2011-08-04 10:10:00,40.42,40.42,40.29,40.35,27800.0,31.6056,31.6056,31.504,31.5509,27800.0
2011-08-04 10:15:00,40.34,40.34,40.14,40.17,55200.0,31.5431,31.5431,31.3867,31.4102,55200.0
2011-08-04 10:20:00,40.18,40.26,40.13,40.2,53400.0,31.418,31.4805,31.3789,31.4336,53400.0
2011-08-04 10:25:00,40.22,40.36,40.2,40.31,35600.0,31.4493,31.5587,31.4336,31.5196,35600.0
2011-08-04 10:30:00,40.3,40.41,40.28,40.36,44400.0,31.5118,31.5978,31.4962,31.5587,44400.0
2011-08-04 10:35:00,40.38,40.4,40.3,40.35,37800.0,31.5744,31.59,31.5118,31.5509,37800.0
2011-08-04 10:40:00,40.34,40.35,40.19,40.22,37800.0,31.5431,31.5509,31.4258,31.4493,37800.0
2011-08-04 10:45:00,40.22,40.22,40.09,40.19,75400.0,31.4493,31.4493,31.3476,31.4258,75400.0
2011-08-04 10:50:00,40.19,40.19,40.13,40.13,78000.0,31.4258,31.4258,31.3789,31.3789,78000.0
2011-08-04 10:55:00,40.17,40.17,40.04,40.12,55000.0,31.4102,31.4102,31.3085,31.3711,55000.0
2011-08-04 11:00:00,40.1,40.15,40.0,40.14,57400.0,31.3554,31.3945,31.2772,31.3867,57400.0
2011-08-04 11:05:00,40.14,40.18,40.09,40.1,57800.0,31.3867,31.418,31.3476,31.3554,57800.0
2011-08-04 11:10:00,40.1,40.1,39.98,40.06,60800.0,31.3554,31.3554,31.2616,31.3241,60800.0
2011-08-04 11:15:00,40.06,40.24,40.06,40.19,39600.0,31.3241,31.4649,31.3241,31.4258,39600.0
2011-08-04 11:20:00,40.2,40.22,39.95,39.98,58800.0,31.4336,31.4493,31.2381,31.2616,58800.0
2011-08-04 11:25:00,39.96,40.04,39.91,39.93,40800.0,31.246,31.3085,31.2069,31.2225,40800.0
2011-08-04 11:30:00,39.9,40.05,39.9,40.02,30800.0,31.199,31.3163,31.199,31.2929,30800.0
2011-08-04 11:35:00,40.02,40.02,39.91,39.94,16600.0,31.2929,31.2929,31.2069,31.2303,16600.0
2011-08-04 11:40:00,39.94,39.94,39.68,39.74,130400.0,31.2303,31.2303,31.027,31.0739,130400.0
2011-08-04 11:45:00,39.73,39.74,39.46,39.48,93200.0,31.0661,31.0739,30.855,30.8706,93200.0
2011-08-04 11:50:00,39.48,39.57,39.43,39.57,141400.0,30.8706,30.941,30.8315,30.941,141400.0
2011-08-04 11:55:00,39.58,39.63,39.57,39.63,54600.0,30.9488,30.9879,30.941,30.9879,54600.0
2011-08-04 12:00:00,39.63,39.71,39.58,39.71,90400.0,30.9879,31.0505,30.9488,31.0505,90400.0
2011-08-04 12:05:00,39.7,39.72,39.54,39.59,76600.0,31.0426,31.0583,30.9175,30.9566,76600.0
2011-08-04 12:10:00,39.58,39.81,39.55,39.81,124200.0,30.9488,31.1287,30.9254,31.1287,124200.0
2011-08-04 12:15:00,39.8,39.87,39.75,39.82,43600.0,31.1208,31.1756,31.0817,31.1365,43600.0
2011-08-04 12:20:00,39.81,39.87,39.74,39.74,26200.0,31.1287,31.1756,31.0739,31.0739,26200.0
2011-08-04 12:25:00,39.74,39.78,39.68,39.77,70000.0,31.0739,31.1052,31.027,31.0974,70000.0
2011-08-04 12:30:00,39.77,39.92,39.77,39.91,118400.0,31.0974,31.2147,31.0974,31.2069,118400.0
2011-08-04 12:35:00,39.9,40.06,39.88,40.06,80200.0,31.199,31.3241,31.1834,31.3241,80200.0
2011-08-04 12:40:00,40.05,40.12,40.04,40.1,44200.0,31.3163,31.3711,31.3085,31.3554,44200.0
2011-08-04 12:45:00,40.11,40.14,40.1,40.11,12200.0,31.3632,31.3867,31.3554,31.3632,12200.0
2011-08-04 12:50:00,40.1,40.12,40.0,40.01,16800.0,31.3554,31.3711,31.2772,31.285,16800.0
2011-08-04 12:55:00,40.04,40.05,39.88,39.88,18000.0,31.3085,31.3163,31.1834,31.1834,18000.0
2011-08-04 13:00:00,39.91,39.97,39.85,39.89,33000.0,31.2069,31.2538,31.1599,31.1912,33000.0
2011-08-04 13:05:00,39.87,39.92,39.86,39.89,12400.0,31.1756,31.2147,31.1678,31.1912,12400.0
2011-08-04 13:10:00,39.88,39.88,39.73,39.8,18800.0,31.1834,31.1834,31.0661,31.1208,18800.0
2011-08-04 13:15:00,39.79,39.82,39.75,39.78,16000.0,31.113,31.1365,31.0817,31.1052,16000.0
2011-08-04 13:20:00,39.77,39.84,39.77,39.77,15400.0,31.0974,31.1521,31.0974,31.0974,15400.0
2011-08-04 13:25:00,39.76,39.84,39.76,39.84,21400.0,31.0896,31.1521,31.0896,31.1521,21400.0
2011-08-04 13:30:00,39.83,39.84,39.73,39.75,19600.0,31.1443,31.1521,31.0661,31.0817,19600.0
2011-08-04 13:35:00,39.75,39.8,39.72,39.8,17400.0,31.0817,31.1208,31.0583,31.1208,17400.0
2011-08-04 13:40:00,39.79,39.8,39.68,39.69,16800.0,31.113,31.1208,31.027,31.0348,16800.0
2011-08-04 13:45:00,39.68,39.68,39.6,39.66,26600.0,31.027,31.027,30.9645,31.0114,26600.0
2011-08-04 13:50:00,39.67,39.71,39.63,39.63,27200.0,31.0192,31.0505,30.9879,30.9879,27200.0
2011-08-04 13:55:00,39.63,39.7,39.56,39.6,41000.0,30.9879,31.0426,30.9332,30.9645,41000.0
2011-08-04 14:00:00,39.6,39.62,39.48,39.52,58600.0,30.9645,30.9801,30.8706,30.9019,58600.0
2011-08-04 14:05:00,39.52,39.53,39.43,39.46,50600.0,30.9019,30.9097,30.8315,30.855,50600.0
2011-08-04 14:10:00,39.47,39.49,39.34,39.37,43600.0,30.8628,30.8784,30.7612,30.7846,43600.0
2011-08-04 14:15:00,39.37,39.43,39.24,39.3,76600.0,30.7846,30.8315,30.683,30.7299,76600.0
2011-08-04 14:20:00,39.28,39.32,39.21,39.27,64000.0,30.7142,30.7455,30.6595,30.7064,64000.0
2011-08-04 14:25:00,39.24,39.24,39.13,39.19,176000.0,30.683,30.683,30.5969,30.6439,176000.0
2011-08-04 14:30:00,39.19,39.38,39.18,39.38,57200.0,30.6439,30.7924,30.636,30.7924,57200.0
2011-08-04 14:35:00,39.38,39.46,39.34,39.44,39800.0,30.7924,30.855,30.7612,30.8393,39800.0
2011-08-04 14:40:00,39.43,39.52,39.41,39.52,49400.0,30.8315,30.9019,30.8159,30.9019,49400.0
2011-08-04 14:45:00,39.49,39.63,39.45,39.6,111400.0,30.8784,30.9879,30.8472,30.9645,111400.0
2011-08-04 14:50:00,39.6,39.66,39.58,39.64,81600.0,30.9645,31.0114,30.9488,30.9957,81600.0
2011-08-04 14:55:00,39.63,39.64,39.55,39.61,90200.0,30.9879,30.9957,30.9254,30.9723,90200.0
2011-08-04 15:00:00,39.6,39.63,39.54,39.61,57000.0,30.9645,30.9879,30.9175,30.9723,57000.0
2011-08-04 15:05:00,39.61,39.7,39.6,39.63,35800.0,30.9723,31.0426,30.9645,30.9879,35800.0
2011-08-04 15:10:00,39.64,39.7,39.54,39.54,29000.0,30.9957,31.0426,30.9175,30.9175,29000.0
2011-08-04 15:15:00,39.53,39.54,39.34,39.38,123000.0,30.9097,30.9175,30.7612,30.7924,123000.0
2011-08-04 15:20:00,39.38,39.43,39.35,39.37,92000.0,30.7924,30.8315,30.769,30.7846,92000.0
2011-08-04 15:25:00,39.38,39.42,39.22,39.23,90600.0,30.7924,30.8237,30.6673,30.6751,90600.0
2011-08-04 15:30:00,39.24,39.24,39.1,39.13,124600.0,30.683,30.683,30.5735,30.5969,124600.0
2011-08-04 15:35:00,39.15,39.29,39.08,39.22,82000.0,30.6126,30.7221,30.5579,30.6673,82000.0
2011-08-04 15:40:00,39.22,39.23,39.02,39.02,107200.0,30.6673,30.6751,30.5109,30.5109,107200.0
2011-08-04 15:45:00,39.04,39.1,38.93,38.97,209600.0,30.5266,30.5735,30.4406,30.4718,209600.0
2011-08-04 15:50:00,38.97,39.01,38.82,38.88,198600.0,30.4718,30.5031,30.3545,30.4015,198600.0
2011-08-04 15:55:00,38.87,38.93,38.81,38.83,267800.0,30.3936,30.4406,30.3467,30.3624,267800.0
2011-08-05 09:30:00,39.58,39.79,39.48,39.73,128200.0,30.9488,31.113,30.8706,31.0661,128200.0
2011-08-05 09:35:00,39.73,39.8,39.52,39.62,60600.0,31.0661,31.1208,30.9019,30.9801,60600.0
2011-08-05 09:40:00,39.63,39.65,39.38,39.41,87600.0,30.9879,31.0036,30.7924,30.8159,87600.0
2011-08-05 09:45:00,39.44,39.57,39.29,39.31,54600.0,30.8393,30.941,30.7221,30.7377,54600.0
2011-08-05 09:50:00,39.29,39.33,38.71,38.79,87800.0,30.7221,30.7533,30.2685,30.3311,87800.0
2011-08-05 09:55:00,38.75,39.03,38.69,38.91,197200.0,30.2998,30.5188,30.2529,30.4249,197200.0
2011-08-05 10:00:00,38.91,38.99,38.67,38.8,87400.0,30.4249,30.4875,30.2373,30.3389,87400.0
2011-08-05 10:05:00,38.83,39.16,38.76,39.16,45400.0,30.3624,30.6204,30.3076,30.6204,45400.0
2011-08-05 10:10:00,39.17,39.21,38.85,39.02,53000.0,30.6282,30.6595,30.378,30.5109,53000.0
2011-08-05 10:15:00,39.04,39.23,38.97,39.13,40800.0,30.5266,30.6751,30.4718,30.5969,40800.0
2011-08-05 10:20:00,39.13,39.33,39.11,39.3,38800.0,30.5969,30.7533,30.5813,30.7299,38800.0
2011-08-05 10:25:00,39.29,39.4,39.18,39.19,33800.0,30.7221,30.8081,30.636,30.6439,33800.0
2011-08-05 10:30:00,39.15,39.19,38.92,39.04,36000.0,30.6126,30.6439,30.4327,30.5266,36000.0
2011-08-05 10:35:00,39.06,39.09,38.88,39.01,32200.0,30.5422,30.5657,30.4015,30.5031,32200.0
2011-08-05 10:40:00,39.01,39.01,38.79,38.88,44800.0,30.5031,30.5031,30.3311,30.4015,44800.0
2011-08-05 10:45:00,38.85,38.9,38.74,38.9,97000.0,30.378,30.4171,30.292,30.4171,97000.0
2011-08-05 10:50:00,38.9,38.96,38.82,38.9,52600.0,30.4171,30.464,30.3545,30.4171,52600.0
2011-08-05 10:55:00,38.88,39.05,38.87,39.05,72800.0,30.4015,30.5344,30.3936,30.5344,72800.0
2011-08-05 11:00:00,39.04,39.04,38.88,38.97,150000.0,30.5266,30.5266,30.4015,30.4718,150000.0
2011-08-05 11:05:00,38.98,39.05,38.88,39.02,145600.0,30.4797,30.5344,30.4015,30.5109,145600.0
2011-08-05 11:10:00,38.99,39.02,38.91,38.95,174800.0,30.4875,30.5109,30.4249,30.4562,174800.0
2011-08-05 11:15:00,38.95,38.98,38.76,38.77,208400.0,30.4562,30.4797,30.3076,30.3155,208400.0
2011-08-05 11:20:00,38.76,38.77,38.6,38.71,43000.0,30.3076,30.3155,30.1825,30.2685,43000.0
2011-08-05 11:25:00,38.73,38.99,38.7,38.74,70600.0,30.2842,30.4875,30.2607,30.292,70600.0
2011-08-05 11:30:00,38.74,38.85,38.69,38.81,49600.0,30.292,30.378,30.2529,30.3467,49600.0
2011-08-05 11:35:00,38.83,38.83,38.58,38.63,25800.0,30.3624,30.3624,30.1669,30.206,25800.0
2011-08-05 11:40:00,38.63,38.81,38.6,38.81,91400.0,30.206,30.3467,30.1825,30.3467,91400.0
2011-08-05 11:45:00,38.76,38.76,38.4,38.42,124800.0,30.3076,30.3076,30.0261,30.0418,124800.0
2011-08-05 11:50:00,38.43,38.46,38.33,38.37,55000.0,30.0496,30.0731,29.9714,30.0027,55000.0
2011-08-05 11:55:00,38.35,38.35,38.19,38.2,203200.0,29.987,29.987,29.8619,29.8698,203200.0
2011-08-05 12:00:00,38.19,38.25,38.13,38.17,46400.0,29.8619,29.9088,29.815,29.8463,46400.0
2011-08-05 12:05:00,38.19,38.37,38.12,38.35,34200.0,29.8619,30.0027,29.8072,29.987,34200.0
2011-08-05 12:10:00,38.38,38.66,38.35,38.59,77200.0,30.0105,30.2294,29.987,30.1747,77200.0
2011-08-05 12:15:00,38.63,38.95,38.57,38.64,63400.0,30.206,30.4562,30.1591,30.2138,63400.0
2011-08-05 12:20:00,38.66,38.76,38.46,38.71,58800.0,30.2294,30.3076,30.0731,30.2685,58800.0
2011-08-05 12:25:00,38.74,38.77,38.55,38.56,51000.0,30.292,30.3155,30.1434,30.1512,51000.0
2011-08-05 12:30:00,38.59,38.79,38.49,38.77,42200.0,30.1747,30.3311,30.0965,30.3155,42200.0
2011-08-05 12:35:00,38.75,39.13,38.75,39.08,61800.0,30.2998,30.5969,30.2998,30.5579,61800.0
2011-08-05 12:40:00,39.08,39.11,38.84,39.07,94800.0,30.5579,30.5813,30.3702,30.55,94800.0
2011-08-05 12:45:00,39.06,39.37,38.98,39.26,54000.0,30.5422,30.7846,30.4797,30.6986,54000.0
2011-08-05 12:50:00,39.24,39.45,39.13,39.27,82400.0,30.683,30.8472,30.5969,30.7064,82400.0
2011-08-05 12:55:00,39.27,39.35,39.23,39.33,39200.0,30.7064,30.769,30.6751,30.7533,39200.0
2011-08-05 13:00:00,39.32,39.43,39.15,39.15,44800.0,30.7455,30.8315,30.6126,30.6126,44800.0
2011-08-05 13:05:00,39.19,39.21,39.01,39.13,87400.0,30.6439,30.6595,30.5031,30.5969,87400.0
2011-08-05 13:10:00,39.13,39.26,39.08,39.2,101000.0,30.5969,30.6986,30.5579,30.6517,101000.0
2011-08-05 13:15:00,39.21,39.41,39.2,39.36,87800.0,30.6595,30.8159,30.6517,30.7768,87800.0
2011-08-05 13:20:00,39.39,39.5,39.35,39.42,40800.0,30.8002,30.8863,30.769,30.8237,40800.0
2011-08-05 13:25:00,39.41,39.45,39.34,39.38,30800.0,30.8159,30.8472,30.7612,30.7924,30800.0
2011-08-05 13:30:00,39.35,39.44,39.27,39.32,63000.0,30.769,30.8393,30.7064,30.7455,63000.0
2011-08-05 13:35:00,39.31,39.32,39.19,39.22,33600.0,30.7377,30.7455,30.6439,30.6673,33600.0
2011-08-05 13:40:00,39.22,39.24,39.1,39.24,40200.0,30.6673,30.683,30.5735,30.683,40200.0
2011-08-05 13:45:00,39.22,39.29,39.07,39.29,97600.0,30.6673,30.7221,30.55,30.7221,97600.0
2011-08-05 13:50:00,39.26,39.52,39.26,39.44,45800.0,30.6986,30.9019,30.6986,30.8393,45800.0
2011-08-05 13:55:00,39.44,39.49,39.35,39.4,40400.0,30.8393,30.8784,30.769,30.8081,40400.0
2011-08-05 14:00:00,39.41,39.45,39.3,39.39,58800.0,30.8159,30.8472,30.7299,30.8002,58800.0
2011-08-05 14:05:00,39.39,39.43,39.29,39.31,41600.0,30.8002,30.8315,30.7221,30.7377,41600.0
2011-08-05 14:10:00,39.3,39.35,39.19,39.33,37600.0,30.7299,30.769,30.6439,30.7533,37600.0
2011-08-05 14:15:00,39.31,39.31,39.22,39.27,58000.0,30.7377,30.7377,30.6673,30.7064,58000.0
2011-08-05 14:20:00,39.28,39.38,39.24,39.31,31000.0,30.7142,30.7924,30.683,30.7377,31000.0
2011-08-05 14:25:00,39.31,39.31,39.19,39.21,62600.0,30.7377,30.7377,30.6439,30.6595,62600.0
2011-08-05 14:30:00,39.19,39.22,39.13,39.16,34200.0,30.6439,30.6673,30.5969,30.6204,34200.0
2011-08-05 14:35:00,39.16,39.29,39.13,39.27,22600.0,30.6204,30.7221,30.5969,30.7064,22600.0
2011-08-05 14:40:00,39.27,39.27,39.16,39.2,29200.0,30.7064,30.7064,30.6204,30.6517,29200.0
2011-08-05 14:45:00,39.2,39.2,39.02,39.03,55000.0,30.6517,30.6517,30.5109,30.5188,55000.0
2011-08-05 14:50:00,39.03,39.08,38.88,38.96,51200.0,30.5188,30.5579,30.4015,30.464,51200.0
2011-08-05 14:55:00,38.96,38.99,38.85,38.97,62400.0,30.464,30.4875,30.378,30.4718,62400.0
2011-08-05 15:00:00,38.96,39.05,38.78,38.8,47200.0,30.464,30.5344,30.3233,30.3389,47200.0
2011-08-05 15:05:00,38.79,38.79,38.51,38.56,63800.0,30.3311,30.3311,30.1122,30.1512,63800.0
2011-08-05 15:10:00,38.57,38.82,38.53,38.73,38800.0,30.1591,30.3545,30.1278,30.2842,38800.0
2011-08-05 15:15:00,38.73,38.78,38.63,38.63,38200.0,30.2842,30.3233,30.206,30.206,38200.0
2011-08-05 15:20:00,38.65,38.79,38.65,38.71,54200.0,30.2216,30.3311,30.2216,30.2685,54200.0
2011-08-05 15:25:00,38.7,38.76,38.6,38.62,183200.0,30.2607,30.3076,30.1825,30.1982,183200.0
2011-08-05 15:30:00,38.62,38.79,38.62,38.75,226800.0,30.1982,30.3311,30.1982,30.2998,226800.0
2011-08-05 15:35:00,38.74,38.98,38.73,38.98,125400.0,30.292,30.4797,30.2842,30.4797,125400.0
2011-08-05 15:40:00,38.98,39.05,38.92,39.0,95400.0,30.4797,30.5344,30.4327,30.4953,95400.0
2011-08-05 15:45:00,38.99,38.99,38.82,38.88,78400.0,30.4875,30.4875,30.3545,30.4015,78400.0
2011-08-05 15:50:00,38.85,38.95,38.81,38.95,67000.0,30.378,30.4562,30.3467,30.4562,67000.0
2011-08-05 15:55:00,38.96,39.02,38.9,38.93,232200.0,30.464,30.5109,30.4171,30.4406,232200.0
2011-08-08 09:30:00,37.85,38.21,37.66,38.13,133600.0,29.8273,30.111,29.6776,30.048,133600.0
2011-08-08 09:35:00,38.15,38.25,37.97,38.19,92200.0,30.0637,30.1425,29.9219,30.0953,92200.0
2011-08-08 09:40:00,38.18,38.29,38.06,38.29,149000.0,30.0874,30.1741,29.9928,30.1741,149000.0
2011-08-08 09:45:00,38.24,38.31,37.99,38.13,211600.0,30.1347,30.1898,29.9377,30.048,211600.0
2011-08-08 09:50:00,38.11,38.25,37.85,37.89,244200.0,30.0322,30.1425,29.8273,29.8588,244200.0
2011-08-08 09:55:00,37.9,38.09,37.8,38.05,61800.0,29.8667,30.0165,29.7879,29.9849,61800.0
2011-08-08 10:00:00,38.03,38.13,37.93,37.97,59800.0,29.9692,30.048,29.8904,29.9219,59800.0
2011-08-08 10:05:00,37.95,38.06,37.92,38.03,40800.0,29.9061,29.9928,29.8825,29.9692,40800.0
2011-08-08 10:10:00,38.02,38.02,37.88,37.88,59800.0,29.9613,29.9613,29.851,29.851,59800.0
2011-08-08 10:15:00,37.85,37.88,37.56,37.61,101200.0,29.8273,29.851,29.5988,29.6382,101200.0
2011-08-08 10:20:00,37.62,37.63,37.51,37.58,46600.0,29.6461,29.654,29.5594,29.6146,46600.0
2011-08-08 10:25:00,37.59,37.61,37.35,37.4,99600.0,29.6224,29.6382,29.4333,29.4727,99600.0
2011-08-08 10:30:00,37.43,37.56,37.27,37.39,129600.0,29.4964,29.5988,29.3703,29.4648,129600.0
2011-08-08 10:35:00,37.37,37.39,37.15,37.32,67400.0,29.4491,29.4648,29.2757,29.4097,67400.0
2011-08-08 10:40:00,37.33,37.49,37.32,37.43,68400.0,29.4175,29.5436,29.4097,29.4964,68400.0
2011-08-08 10:45:00,37.43,37.61,37.31,37.6,62800.0,29.4964,29.6382,29.4018,29.6303,62800.0
2011-08-08 10:50:00,37.63,37.63,37.5,37.5,39600.0,29.654,29.654,29.5515,29.5515,39600.0
2011-08-08 10:55:00,37.51,37.54,37.4,37.42,61400.0,29.5594,29.583,29.4727,29.4885,61400.0
2011-08-08 11:00:00,37.41,37.56,37.33,37.55,65400.0,29.4806,29.5988,29.4175,29.5909,65400.0
2011-08-08 11:05:00,37.54,37.79,37.51,37.77,104400.0,29.583,29.78,29.5594,29.7643,104400.0
2011-08-08 11:10:00,37.76,38.02,37.7,37.85,89200.0,29.7564,29.9613,29.7091,29.8273,89200.0
2011-08-08 11:15:00,37.87,37.91,37.74,37.78,79000.0,29.8431,29.8746,29.7406,29.7722,79000.0
2011-08-08 11:20:00,37.77,37.79,37.68,37.73,67400.0,29.7643,29.78,29.6934,29.7328,67400.0
2011-08-08 11:25:00,37.72,37.82,37.63,37.74,86200.0,29.7249,29.8037,29.654,29.7406,86200.0
2011-08-08 11:30:00,37.76,37.84,37.67,37.78,145600.0,29.7564,29.8194,29.6855,29.7722,145600.0
2011-08-08 11:35:00,37.77,37.77,37.63,37.71,42000.0,29.7643,29.7643,29.654,29.717,42000.0
2011-08-08 11:40:00,37.72,37.79,37.68,37.71,39400.0,29.7249,29.78,29.6934,29.717,39400.0
2011-08-08 11:45:00,37.69,37.85,37.64,37.83,33600.0,29.7012,29.8273,29.6618,29.8116,33600.0
2011-08-08 11:50:00,37.83,37.87,37.75,37.83,29600.0,29.8116,29.8431,29.7485,29.8116,29600.0
2011-08-08 11:55:00,37.84,37.86,37.74,37.74,27800.0,29.8194,29.8352,29.7406,29.7406,27800.0
2011-08-08 12:00:00,37.73,37.73,37.48,37.48,46000.0,29.7328,29.7328,29.5358,29.5358,46000.0
2011-08-08 12:05:00,37.48,37.63,37.47,37.58,61800.0,29.5358,29.654,29.5279,29.6146,61800.0
2011-08-08 12:10:00,37.58,37.66,37.54,37.6,39000.0,29.6146,29.6776,29.583,29.6303,39000.0
2011-08-08 12:15:00,37.57,37.59,37.4,37.43,51400.0,29.6067,29.6224,29.4727,29.4964,51400.0
2011-08-08 12:20:00,37.42,37.6,37.38,37.56,78800.0,29.4885,29.6303,29.4569,29.5988,78800.0
2011-08-08 12:25:00,37.55,37.55,37.41,37.43,40200.0,29.5909,29.5909,29.4806,29.4964,40200.0
2011-08-08 12:30:00,37.43,37.48,37.38,37.44,64400.0,29.4964,29.5358,29.4569,29.5042,64400.0
2011-08-08 12:35:00,37.44,37.49,37.35,37.35,70000.0,29.5042,29.5436,29.4333,29.4333,70000.0
2011-08-08 12:40:00,37.35,37.51,37.35,37.44,64600.0,29.4333,29.5594,29.4333,29.5042,64600.0
2011-08-08 12:45:00,37.43,37.54,37.38,37.54,52800.0,29.4964,29.583,29.4569,29.583,52800.0
2011-08-08 12:50:00,37.52,37.6,37.5,37.5,28000.0,29.5673,29.6303,29.5515,29.5515,28000.0
2011-08-08 12:55:00,37.52,37.56,37.46,37.48,48400.0,29.5673,29.5988,29.52,29.5358,48400.0
2011-08-08 13:00:00,37.46,37.61,37.46,37.5,37800.0,29.52,29.6382,29.52,29.5515,37800.0
2011-08-08 13:05:00,37.52,37.58,37.43,37.47,45800.0,29.5673,29.6146,29.4964,29.5279,45800.0
2011-08-08 13:10:00,37.47,37.51,37.33,37.35,49800.0,29.5279,29.5594,29.4175,29.4333,49800.0
2011-08-08 13:15:00,37.34,37.43,37.27,37.37,43400.0,29.4254,29.4964,29.3703,29.4491,43400.0
2011-08-08 13:20:00,37.4,37.55,37.36,37.5,55600.0,29.4727,29.5909,29.4412,29.5515,55600.0
2011-08-08 13:25:00,37.5,37.55,37.45,37.45,37400.0,29.5515,29.5909,29.5121,29.5121,37400.0
2011-08-08 13:30:00,37.45,37.52,37.41,37.44,56800.0,29.5121,29.5673,29.4806,29.5042,56800.0
2011-08-08 13:35:00,37.44,37.47,37.22,37.24,71400.0,29.5042,29.5279,29.3309,29.3466,71400.0
2011-08-08 13:40:00,37.25,37.3,37.16,37.19,46000.0,29.3545,29.3939,29.2836,29.3072,46000.0
2011-08-08 13:45:00,37.19,37.22,37.0,37.1,43400.0,29.3072,29.3309,29.1575,29.2363,43400.0
2011-08-08 13:50:00,37.12,37.24,37.04,37.13,73800.0,29.2521,29.3466,29.189,29.2599,73800.0
2011-08-08 13:55:00,37.17,37.21,36.84,36.88,71400.0,29.2915,29.323,29.0314,29.0629,71400.0
2011-08-08 14:00:00,36.85,37.02,36.8,36.98,52200.0,29.0393,29.1733,28.9999,29.1417,52200.0
2011-08-08 14:05:00,36.98,37.02,36.75,36.82,67000.0,29.1417,29.1733,28.9605,29.0156,67000.0
2011-08-08 14:10:00,36.84,36.93,36.67,36.69,55400.0,29.0314,29.1023,28.8974,28.9132,55400.0
2011-08-08 14:15:00,36.7,36.7,36.48,36.6,39600.0,28.9211,28.9211,28.7477,28.8423,39600.0
2011-08-08 14:20:00,36.58,36.65,36.31,36.34,63200.0,28.8265,28.8817,28.6137,28.6374,63200.0
2011-08-08 14:25:00,36.34,36.35,36.0,36.33,87400.0,28.6374,28.6453,28.3695,28.6295,87400.0
2011-08-08 14:30:00,36.33,36.6,36.23,36.54,56000.0,28.6295,28.8423,28.5507,28.795,56000.0
2011-08-08 14:35:00,36.55,36.64,36.39,36.58,85200.0,28.8029,28.8738,28.6768,28.8265,85200.0
2011-08-08 14:40:00,36.55,36.82,36.55,36.82,67400.0,28.8029,29.0156,28.8029,29.0156,67400.0
2011-08-08 14:45:00,36.77,36.82,36.59,36.63,89600.0,28.9762,29.0156,28.8344,28.8659,89600.0
2011-08-08 14:50:00,36.63,36.74,36.59,36.7,70400.0,28.8659,28.9526,28.8344,28.9211,70400.0
2011-08-08 14:55:00,36.7,36.7,36.5,36.59,50200.0,28.9211,28.9211,28.7635,28.8344,50200.0
2011-08-08 15:00:00,36.57,36.67,36.55,36.67,36600.0,28.8186,28.8974,28.8029,28.8974,36600.0
2011-08-08 15:05:00,36.7,36.94,36.61,36.92,80600.0,28.9211,29.1102,28.8502,29.0945,80600.0
2011-08-08 15:10:00,36.92,37.07,36.76,37.05,77400.0,29.0945,29.2127,28.9684,29.1969,77400.0
2011-08-08 15:15:00,37.05,37.43,36.99,37.34,188200.0,29.1969,29.4964,29.1496,29.4254,188200.0
2011-08-08 15:20:00,37.34,37.37,37.21,37.34,116600.0,29.4254,29.4491,29.323,29.4254,116600.0
2011-08-08 15:25:00,37.34,37.35,36.96,36.97,99600.0,29.4254,29.4333,29.126,29.1339,99600.0
2011-08-08 15:30:00,36.98,37.05,36.76,36.82,110400.0,29.1417,29.1969,28.9684,29.0156,110400.0
2011-08-08 15:35:00,36.83,36.92,36.74,36.85,103600.0,29.0235,29.0945,28.9526,29.0393,103600.0
2011-08-08 15:40:00,36.89,36.94,36.74,36.8,139600.0,29.0708,29.1102,28.9526,28.9999,139600.0
2011-08-08 15:45:00,36.77,36.8,36.42,36.6,230600.0,28.9762,28.9999,28.7004,28.8423,230600.0
2011-08-08 15:50:00,36.6,36.8,36.57,36.72,358600.0,28.8423,28.9999,28.8186,28.9368,358600.0
2011-08-08 15:55:00,36.71,36.71,36.47,36.47,342600.0,28.929,28.929,28.7398,28.7398,342600.0
2011-08-09 09:30:00,37.05,37.07,36.72,36.98,138600.0,29.1969,29.2127,28.9368,29.1417,138600.0
2011-08-09 09:35:00,36.98,37.25,36.91,36.91,73800.0,29.1417,29.3545,29.0866,29.0866,73800.0
2011-08-09 09:40:00,36.91,36.91,36.57,36.7,68600.0,29.0866,29.0866,28.8186,28.9211,68600.0
2011-08-09 09:45:00,36.71,37.08,36.66,36.88,75400.0,28.929,29.2205,28.8896,29.0629,75400.0
2011-08-09 09:50:00,36.95,37.26,36.95,37.18,53200.0,29.1181,29.3624,29.1181,29.2993,53200.0
2011-08-09 09:55:00,37.17,37.43,37.17,37.34,79000.0,29.2915,29.4964,29.2915,29.4254,79000.0
2011-08-09 10:00:00,37.36,37.53,37.31,37.44,83000.0,29.4412,29.5752,29.4018,29.5042,83000.0
2011-08-09 10:05:00,37.45,37.55,37.28,37.46,58600.0,29.5121,29.5909,29.3781,29.52,58600.0
2011-08-09 10:10:00,37.46,37.62,37.38,37.62,52800.0,29.52,29.6461,29.4569,29.6461,52800.0
2011-08-09 10:15:00,37.63,37.63,37.38,37.5,72200.0,29.654,29.654,29.4569,29.5515,72200.0
2011-08-09 10:20:00,37.55,37.63,37.4,37.59,44600.0,29.5909,29.654,29.4727,29.6224,44600.0
2011-08-09 10:25:00,37.56,37.7,37.56,37.68,58000.0,29.5988,29.7091,29.5988,29.6934,58000.0
2011-08-09 10:30:00,37.69,37.83,37.67,37.82,46600.0,29.7012,29.8116,29.6855,29.8037,46600.0
2011-08-09 10:35:00,37.82,37.82,37.68,37.68,74800.0,29.8037,29.8037,29.6934,29.6934,74800.0
2011-08-09 10:40:00,37.66,37.69,37.53,37.57,38600.0,29.6776,29.7012,29.5752,29.6067,38600.0
2011-08-09 10:45:00,37.57,37.73,37.55,37.65,43200.0,29.6067,29.7328,29.5909,29.6697,43200.0
2011-08-09 10:50:00,37.67,37.73,37.58,37.6,37600.0,29.6855,29.7328,29.6146,29.6303,37600.0
2011-08-09 10:55:00,37.63,37.7,37.57,37.59,33600.0,29.654,29.7091,29.6067,29.6224,33600.0
2011-08-09 11:00:00,37.59,37.6,37.47,37.47,76800.0,29.6224,29.6303,29.5279,29.5279,76800.0
2011-08-09 11:05:00,37.47,37.63,37.45,37.58,90200.0,29.5279,29.654,29.5121,29.6146,90200.0
2011-08-09 11:10:00,37.59,37.6,37.48,37.55,94800.0,29.6224,29.6303,29.5358,29.5909,94800.0
2011-08-09 11:15:00,37.55,37.7,37.55,37.63,43800.0,29.5909,29.7091,29.5909,29.654,43800.0
2011-08-09 11:20:00,37.63,37.76,37.63,37.67,78000.0,29.654,29.7564,29.654,29.6855,78000.0
2011-08-09 11:25:00,37.65,37.82,37.65,37.81,20400.0,29.6697,29.8037,29.6697,29.7958,20400.0
2011-08-09 11:30:00,37.85,37.85,37.73,37.8,32800.0,29.8273,29.8273,29.7328,29.7879,32800.0
2011-08-09 11:35:00,37.79,37.86,37.75,37.79,73600.0,29.78,29.8352,29.7485,29.78,73600.0
2011-08-09 11:40:00,37.78,37.84,37.74,37.82,37600.0,29.7722,29.8194,29.7406,29.8037,37600.0
2011-08-09 11:45:00,37.83,37.83,37.71,37.72,31800.0,29.8116,29.8116,29.717,29.7249,31800.0
2011-08-09 11:50:00,37.72,37.88,37.71,37.88,35400.0,29.7249,29.851,29.717,29.851,35400.0
2011-08-09 11:55:00,37.87,37.99,37.87,37.94,27200.0,29.8431,29.9377,29.8431,29.8983,27200.0
2011-08-09 12:00:00,37.95,38.05,37.94,37.96,26400.0,29.9061,29.9849,29.8983,29.914,26400.0
2011-08-09 12:05:00,37.96,37.97,37.88,37.95,38000.0,29.914,29.9219,29.851,29.9061,38000.0
2011-08-09 12:10:00,37.93,37.94,37.85,37.89,35800.0,29.8904,29.8983,29.8273,29.8588,35800.0
2011-08-09 12:15:00,37.85,37.88,37.82,37.87,20000.0,29.8273,29.851,29.8037,29.8431,20000.0
2011-08-09 12:20:00,37.87,37.94,37.84,37.92,47400.0,29.8431,29.8983,29.8194,29.8825,47400.0
2011-08-09 12:25:00,37.9,37.96,37.82,37.82,25200.0,29.8667,29.914,29.8037,29.8037,25200.0
2011-08-09 12:30:00,37.82,37.85,37.81,37.84,19200.0,29.8037,29.8273,29.7958,29.8194,19200.0
2011-08-09 12:35:00,37.84,37.9,37.84,37.85,20000.0,29.8194,29.8667,29.8194,29.8273,20000.0
2011-08-09 12:40:00,37.85,37.86,37.8,37.83,19000.0,29.8273,29.8352,29.7879,29.8116,19000.0
2011-08-09 12:45:00,37.8,37.81,37.71,37.73,58200.0,29.7879,29.7958,29.717,29.7328,58200.0
2011-08-09 12:50:00,37.7,37.71,37.61,37.7,29200.0,29.7091,29.717,29.6382,29.7091,29200.0
2011-08-09 12:55:00,37.7,37.71,37.6,37.62,20000.0,29.7091,29.717,29.6303,29.6461,20000.0
2011-08-09 13:00:00,37.59,37.63,37.5,37.59,28200.0,29.6224,29.654,29.5515,29.6224,28200.0
2011-08-09 13:05:00,37.58,37.67,37.52,37.65,16400.0,29.6146,29.6855,29.5673,29.6697,16400.0
2011-08-09 13:10:00,37.64,37.72,37.62,37.72,16600.0,29.6618,29.7249,29.6461,29.7249,16600.0
2011-08-09 13:15:00,37.72,37.74,37.65,37.67,21600.0,29.7249,29.7406,29.6697,29.6855,21600.0
2011-08-09 13:20:00,37.64,37.68,37.62,37.63,11000.0,29.6618,29.6934,29.6461,29.654,11000.0
2011-08-09 13:25:00,37.65,37.69,37.6,37.63,20200.0,29.6697,29.7012,29.6303,29.654,20200.0
2011-08-09 13:30:00,37.62,37.67,37.52,37.53,24200.0,29.6461,29.6855,29.5673,29.5752,24200.0
2011-08-09 13:35:00,37.54,37.55,37.47,37.49,42600.0,29.583,29.5909,29.5279,29.5436,42600.0
2011-08-09 13:40:00,37.49,37.54,37.44,37.5,36400.0,29.5436,29.583,29.5042,29.5515,36400.0
2011-08-09 13:45:00,37.5,37.51,37.36,37.41,172200.0,29.5515,29.5594,29.4412,29.4806,172200.0
2011-08-09 13:50:00,37.42,37.47,37.27,37.3,67400.0,29.4885,29.5279,29.3703,29.3939,67400.0
2011-08-09 13:55:00,37.3,37.44,37.21,37.42,54000.0,29.3939,29.5042,29.323,29.4885,54000.0
2011-08-09 14:00:00,37.4,37.48,37.38,37.41,36600.0,29.4727,29.5358,29.4569,29.4806,36600.0
2011-08-09 14:05:00,37.38,37.38,37.26,37.33,40800.0,29.4569,29.4569,29.3624,29.4175,40800.0
2011-08-09 14:10:00,37.34,37.42,37.32,37.35,37200.0,29.4254,29.4885,29.4097,29.4333,37200.0
2011-08-09 14:15:00,37.38,37.85,37.34,37.51,117200.0,29.4569,29.8273,29.4254,29.5594,117200.0
2011-08-09 14:20:00,37.54,37.55,36.8,37.0,152800.0,29.583,29.5909,28.9999,29.1575,152800.0
2011-08-09 14:25:00,37.02,37.5,37.02,37.38,97400.0,29.1733,29.5515,29.1733,29.4569,97400.0
2011-08-09 14:30:00,37.38,37.4,37.11,37.19,54000.0,29.4569,29.4727,29.2442,29.3072,54000.0
2011-08-09 14:35:00,37.15,37.22,36.85,36.91,88400.0,29.2757,29.3309,29.0393,29.0866,88400.0
2011-08-09 14:40:00,36.85,36.85,36.38,36.39,86400.0,29.0393,29.0393,28.6689,28.6768,86400.0
2011-08-09 14:45:00,36.39,36.9,36.38,36.75,117800.0,28.6768,29.0787,28.6689,28.9605,117800.0
2011-08-09 14:50:00,36.76,37.15,36.75,36.96,118400.0,28.9684,29.2757,28.9605,29.126,118400.0
2011-08-09 14:55:00,36.91,37.01,36.79,36.9,138000.0,29.0866,29.1654,28.992,29.0787,138000.0
2011-08-09 15:00:00,36.9,37.26,36.85,37.2,322600.0,29.0787,29.3624,29.0393,29.3151,322600.0
2011-08-09 15:05:00,37.19,37.27,37.07,37.17,57000.0,29.3072,29.3703,29.2127,29.2915,57000.0
2011-08-09 15:10:00,37.17,37.56,37.13,37.52,76200.0,29.2915,29.5988,29.2599,29.5673,76200.0
2011-08-09 15:15:00,37.5,37.8,37.46,37.65,84000.0,29.5515,29.7879,29.52,29.6697,84000.0
2011-08-09 15:20:00,37.67,37.74,37.49,37.62,69800.0,29.6855,29.7406,29.5436,29.6461,69800.0
2011-08-09 15:25:00,37.6,37.83,37.53,37.79,76400.0,29.6303,29.8116,29.5752,29.78,76400.0
2011-08-09 15:30:00,37.81,37.84,37.57,37.69,65000.0,29.7958,29.8194,29.6067,29.7012,65000.0
2011-08-09 15:35:00,37.68,37.81,37.57,37.79,63200.0,29.6934,29.7958,29.6067,29.78,63200.0
2011-08-09 15:40:00,37.8,38.12,37.76,38.08,80200.0,29.7879,30.0401,29.7564,30.0086,80200.0
2011-08-09 15:45:00,38.04,38.39,38.01,38.31,102200.0,29.9771,30.2529,29.9534,30.1898,102200.0
2011-08-09 15:50:00,38.3,38.37,38.21,38.35,100800.0,30.1819,30.2371,30.111,30.2213,100800.0
2011-08-09 15:55:00,38.34,38.69,38.32,38.66,244800.0,30.2135,30.4893,30.1977,30.4656,244800.0
2011-08-10 09:30:00,37.68,37.77,37.54,37.64,99400.0,29.6934,29.7643,29.583,29.6618,99400.0
2011-08-10 09:35:00,37.57,37.71,37.33,37.71,101000.0,29.6067,29.717,29.4175,29.717,101000.0
2011-08-10 09:40:00,37.69,37.87,37.56,37.83,58000.0,29.7012,29.8431,29.5988,29.8116,58000.0
2011-08-10 09:45:00,37.82,37.94,37.7,37.77,62400.0,29.8037,29.8983,29.7091,29.7643,62400.0
2011-08-10 09:50:00,37.77,37.88,37.61,37.71,55800.0,29.7643,29.851,29.6382,29.717,55800.0
2011-08-10 09:55:00,37.71,37.92,37.63,37.63,63200.0,29.717,29.8825,29.654,29.654,63200.0
2011-08-10 10:00:00,37.63,37.73,37.49,37.59,57600.0,29.654,29.7328,29.5436,29.6224,57600.0
2011-08-10 10:05:00,37.56,37.77,37.47,37.47,31200.0,29.5988,29.7643,29.5279,29.5279,31200.0
2011-08-10 10:10:00,37.46,37.47,37.18,37.43,55000.0,29.52,29.5279,29.2993,29.4964,55000.0
2011-08-10 10:15:00,37.39,37.44,37.25,37.25,45200.0,29.4648,29.5042,29.3545,29.3545,45200.0
2011-08-10 10:20:00,37.26,37.36,37.0,37.18,52000.0,29.3624,29.4412,29.1575,29.2993,52000.0
2011-08-10 10:25:00,37.18,37.26,37.07,37.09,140600.0,29.2993,29.3624,29.2127,29.2284,140600.0
2011-08-10 10:30:00,37.1,37.51,36.96,37.44,155400.0,29.2363,29.5594,29.126,29.5042,155400.0
2011-08-10 10:35:00,37.48,37.52,37.25,37.4,73400.0,29.5358,29.5673,29.3545,29.4727,73400.0
2011-08-10 10:40:00,37.42,37.51,37.16,37.16,46400.0,29.4885,29.5594,29.2836,29.2836,46400.0
2011-08-10 10:45:00,37.2,37.29,37.1,37.2,45200.0,29.3151,29.386,29.2363,29.3151,45200.0
2011-08-10 10:50:00,37.2,37.21,36.93,37.03,42600.0,29.3151,29.323,29.1023,29.1811,42600.0
2011-08-10 10:55:00,37.0,37.32,37.0,37.22,29000.0,29.1575,29.4097,29.1575,29.3309,29000.0
2011-08-10 11:00:00,37.21,37.21,36.99,36.99,44400.0,29.323,29.323,29.1496,29.1496,44400.0
2011-08-10 11:05:00,37.02,37.18,36.95,37.12,34200.0,29.1733,29.2993,29.1181,29.2521,34200.0
2011-08-10 11:10:00,37.1,37.29,37.05,37.2,46400.0,29.2363,29.386,29.1969,29.3151,46400.0
2011-08-10 11:15:00,37.15,37.35,37.15,37.19,40400.0,29.2757,29.4333,29.2757,29.3072,40400.0
2011-08-10 11:20:00,37.19,37.26,37.05,37.14,27400.0,29.3072,29.3624,29.1969,29.2678,27400.0
2011-08-10 11:25:00,37.08,37.13,36.94,36.98,36200.0,29.2205,29.2599,29.1102,29.1417,36200.0
2011-08-10 11:30:00,37.02,37.13,36.95,37.08,49600.0,29.1733,29.2599,29.1181,29.2205,49600.0
2011-08-10 11:35:00,37.04,37.04,36.83,36.97,39800.0,29.189,29.189,29.0235,29.1339,39800.0
2011-08-10 11:40:00,36.98,37.15,36.9,37.06,79800.0,29.1417,29.2757,29.0787,29.2048,79800.0
2011-08-10 11:45:00,37.04,37.09,36.96,36.98,52000.0,29.189,29.2284,29.126,29.1417,52000.0
2011-08-10 11:50:00,37.01,37.12,36.99,37.1,48000.0,29.1654,29.2521,29.1496,29.2363,48000.0
2011-08-10 11:55:00,37.12,37.22,37.08,37.15,138600.0,29.2521,29.3309,29.2205,29.2757,138600.0
2011-08-10 12:00:00,37.12,37.19,36.99,37.19,60000.0,29.2521,29.3072,29.1496,29.3072,60000.0
2011-08-10 12:05:00,37.17,37.27,37.13,37.13,38400.0,29.2915,29.3703,29.2599,29.2599,38400.0
2011-08-10 12:10:00,37.15,37.19,37.07,37.08,49600.0,29.2757,29.3072,29.2127,29.2205,49600.0
2011-08-10 12:15:00,37.1,37.27,37.09,37.27,54800.0,29.2363,29.3703,29.2284,29.3703,54800.0
2011-08-10 12:20:00,37.27,37.28,37.12,37.17,33000.0,29.3703,29.3781,29.2521,29.2915,33000.0
2011-08-10 12:25:00,37.16,37.2,37.07,37.08,36600.0,29.2836,29.3151,29.2127,29.2205,36600.0
2011-08-10 12:30:00,37.07,37.21,37.07,37.17,26600.0,29.2127,29.323,29.2127,29.2915,26600.0
2011-08-10 12:35:00,37.17,37.19,36.9,36.97,63600.0,29.2915,29.3072,29.0787,29.1339,63600.0
2011-08-10 12:40:00,36.95,37.06,36.88,37.02,29400.0,29.1181,29.2048,29.0629,29.1733,29400.0
2011-08-10 12:45:00,37.02,37.2,37.02,37.15,66800.0,29.1733,29.3151,29.1733,29.2757,66800.0
2011-08-10 12:50:00,37.13,37.23,37.1,37.22,26600.0,29.2599,29.3387,29.2363,29.3309,26600.0
2011-08-10 12:55:00,37.21,37.32,37.15,37.26,68000.0,29.323,29.4097,29.2757,29.3624,68000.0
2011-08-10 13:00:00,37.26,37.38,37.17,37.35,49600.0,29.3624,29.4569,29.2915,29.4333,49600.0
2011-08-10 13:05:00,37.36,37.36,37.2,37.25,49200.0,29.4412,29.4412,29.3151,29.3545,49200.0
2011-08-10 13:10:00,37.27,37.32,37.17,37.26,24000.0,29.3703,29.4097,29.2915,29.3624,24000.0
2011-08-10 13:15:00,37.25,37.27,37.06,37.12,38400.0,29.3545,29.3703,29.2048,29.2521,38400.0
2011-08-10 13:20:00,37.12,37.21,37.01,37.17,77000.0,29.2521,29.323,29.1654,29.2915,77000.0
2011-08-10 13:25:00,37.18,37.35,37.13,37.28,48600.0,29.2993,29.4333,29.2599,29.3781,48600.0
2011-08-10 13:30:00,37.26,37.35,37.2,37.3,72800.0,29.3624,29.4333,29.3151,29.3939,72800.0
2011-08-10 13:35:00,37.31,37.35,37.25,37.28,29800.0,29.4018,29.4333,29.3545,29.3781,29800.0
2011-08-10 13:40:00,37.28,37.34,37.22,37.25,33800.0,29.3781,29.4254,29.3309,29.3545,33800.0
2011-08-10 13:45:00,37.28,37.5,37.27,37.44,67200.0,29.3781,29.5515,29.3703,29.5042,67200.0
2011-08-10 13:50:00,37.42,37.54,37.41,37.5,63000.0,29.4885,29.583,29.4806,29.5515,63000.0
2011-08-10 13:55:00,37.5,37.55,37.4,37.54,63400.0,29.5515,29.5909,29.4727,29.583,63400.0
2011-08-10 14:00:00,37.49,37.54,37.37,37.46,30600.0,29.5436,29.583,29.4491,29.52,30600.0
2011-08-10 14:05:00,37.49,37.75,37.45,37.75,59400.0,29.5436,29.7485,29.5121,29.7485,59400.0
2011-08-10 14:10:00,37.75,37.91,37.72,37.83,89800.0,29.7485,29.8746,29.7249,29.8116,89800.0
2011-08-10 14:15:00,37.84,37.87,37.54,37.66,76800.0,29.8194,29.8431,29.583,29.6776,76800.0
2011-08-10 14:20:00,37.68,37.81,37.66,37.73,48400.0,29.6934,29.7958,29.6776,29.7328,48400.0
2011-08-10 14:25:00,37.72,37.81,37.6,37.66,69200.0,29.7249,29.7958,29.6303,29.6776,69200.0
2011-08-10 14:30:00,37.66,37.74,37.59,37.62,48400.0,29.6776,29.7406,29.6224,29.6461,48400.0
2011-08-10 14:35:00,37.63,37.68,37.45,37.52,47000.0,29.654,29.6934,29.5121,29.5673,47000.0
2011-08-10 14:40:00,37.53,37.6,37.51,37.56,46000.0,29.5752,29.6303,29.5594,29.5988,46000.0
2011-08-10 14:45:00,37.55,37.7,37.51,37.51,51600.0,29.5909,29.7091,29.5594,29.5594,51600.0
2011-08-10 14:50:00,37.52,37.52,37.33,37.35,19200.0,29.5673,29.5673,29.4175,29.4333,19200.0
2011-08-10 14:55:00,37.34,37.47,37.32,37.33,25600.0,29.4254,29.5279,29.4097,29.4175,25600.0
2011-08-10 15:00:00,37.33,37.39,37.26,37.37,35200.0,29.4175,29.4648,29.3624,29.4491,35200.0
2011-08-10 15:05:00,37.38,37.41,37.1,37.13,49800.0,29.4569,29.4806,29.2363,29.2599,49800.0
2011-08-10 15:10:00,37.13,37.23,37.04,37.04,39200.0,29.2599,29.3387,29.189,29.189,39200.0
2011-08-10 15:15:00,37.05,37.2,37.0,37.11,52000.0,29.1969,29.3151,29.1575,29.2442,52000.0
2011-08-10 15:20:00,37.12,37.23,37.1,37.22,107000.0,29.2521,29.3387,29.2363,29.3309,107000.0
2011-08-10 15:25:00,37.23,37.33,37.02,37.08,78000.0,29.3387,29.4175,29.1733,29.2205,78000.0
2011-08-10 15:30:00,37.07,37.1,36.79,36.8,88600.0,29.2127,29.2363,28.992,28.9999,88600.0
2011-08-10 15:35:00,36.81,36.99,36.81,36.99,84400.0,29.0078,29.1496,29.0078,29.1496,84400.0
2011-08-10 15:40:00,36.98,37.1,36.81,36.85,110200.0,29.1417,29.2363,29.0078,29.0393,110200.0
2011-08-10 15:45:00,36.85,36.88,36.7,36.84,105600.0,29.0393,29.0629,28.9211,29.0314,105600.0
2011-08-10 15:50:00,36.83,36.86,36.62,36.62,141600.0,29.0235,29.0472,28.858,28.858,141600.0
2011-08-10 15:55:00,36.63,36.66,36.46,36.51,236200.0,28.8659,28.8896,28.732,28.7714,236200.0
2011-08-11 09:30:00,36.69,37.11,36.69,36.95,103400.0,28.9132,29.2442,28.9132,29.1181,103400.0
2011-08-11 09:35:00,37.0,37.01,36.63,36.81,109800.0,29.1575,29.1654,28.8659,29.0078,109800.0
2011-08-11 09:40:00,36.76,36.85,36.5,36.53,57000.0,28.9684,29.0393,28.7635,28.7871,57000.0
2011-08-11 09:45:00,36.53,36.83,36.52,36.68,92800.0,28.7871,29.0235,28.7792,28.9053,92800.0
2011-08-11 09:50:00,36.62,36.73,36.48,36.59,48000.0,28.858,28.9447,28.7477,28.8344,48000.0
2011-08-11 09:55:00,36.64,36.83,36.52,36.69,58200.0,28.8738,29.0235,28.7792,28.9132,58200.0
2011-08-11 10:00:00,36.71,36.82,36.64,36.74,75400.0,28.929,29.0156,28.8738,28.9526,75400.0
2011-08-11 10:05:00,36.77,36.77,36.6,36.73,33800.0,28.9762,28.9762,28.8423,28.9447,33800.0
2011-08-11 10:10:00,36.73,36.75,36.59,36.74,25000.0,28.9447,28.9605,28.8344,28.9526,25000.0
2011-08-11 10:15:00,36.75,37.02,36.74,36.94,120000.0,28.9605,29.1733,28.9526,29.1102,120000.0
2011-08-11 10:20:00,36.91,37.04,36.81,36.99,59400.0,29.0866,29.189,29.0078,29.1496,59400.0
2011-08-11 10:25:00,36.98,37.1,36.86,36.86,31600.0,29.1417,29.2363,29.0472,29.0472,31600.0
2011-08-11 10:30:00,36.9,37.08,36.88,36.98,80400.0,29.0787,29.2205,29.0629,29.1417,80400.0
2011-08-11 10:35:00,36.97,37.09,36.85,37.02,51800.0,29.1339,29.2284,29.0393,29.1733,51800.0
2011-08-11 10:40:00,37.06,37.07,36.95,37.0,41800.0,29.2048,29.2127,29.1181,29.1575,41800.0
2011-08-11 10:45:00,37.0,37.17,36.95,37.13,100200.0,29.1575,29.2915,29.1181,29.2599,100200.0
2011-08-11 10:50:00,37.12,37.19,37.01,37.02,81600.0,29.2521,29.3072,29.1654,29.1733,81600.0
2011-08-11 10:55:00,37.02,37.05,36.92,36.94,28600.0,29.1733,29.1969,29.0945,29.1102,28600.0
2011-08-11 11:00:00,36.96,37.06,36.91,37.02,64000.0,29.126,29.2048,29.0866,29.1733,64000.0
2011-08-11 11:05:00,37.02,37.03,36.94,36.94,62600.0,29.1733,29.1811,29.1102,29.1102,62600.0
2011-08-11 11:10:00,36.94,37.02,36.88,36.95,46000.0,29.1102,29.1733,29.0629,29.1181,46000.0
2011-08-11 11:15:00,36.94,36.99,36.87,36.97,29000.0,29.1102,29.1496,29.055,29.1339,29000.0
2011-08-11 11:20:00,37.01,37.02,36.91,36.95,23400.0,29.1654,29.1733,29.0866,29.1181,23400.0
2011-08-11 11:25:00,36.96,37.02,36.88,37.0,80400.0,29.126,29.1733,29.0629,29.1575,80400.0
2011-08-11 11:30:00,36.94,37.03,36.94,36.94,64200.0,29.1102,29.1811,29.1102,29.1102,64200.0
2011-08-11 11:35:00,36.94,36.98,36.8,36.9,19800.0,29.1102,29.1417,28.9999,29.0787,19800.0
2011-08-11 11:40:00,36.91,37.02,36.87,37.02,16400.0,29.0866,29.1733,29.055,29.1733,16400.0
2011-08-11 11:45:00,37.02,37.03,36.93,36.97,30400.0,29.1733,29.1811,29.1023,29.1339,30400.0
2011-08-11 11:50:00,36.96,37.08,36.95,37.02,64200.0,29.126,29.2205,29.1181,29.1733,64200.0
2011-08-11 11:55:00,37.06,37.06,36.94,36.96,246600.0,29.2048,29.2048,29.1102,29.126,246600.0
2011-08-11 12:00:00,36.98,37.06,36.89,37.0,45200.0,29.1417,29.2048,29.0708,29.1575,45200.0
2011-08-11 12:05:00,36.99,37.13,36.99,37.09,40600.0,29.1496,29.2599,29.1496,29.2284,40600.0
2011-08-11 12:10:00,37.08,37.15,37.01,37.14,33600.0,29.2205,29.2757,29.1654,29.2678,33600.0
2011-08-11 12:15:00,37.12,37.19,37.09,37.09,35000.0,29.2521,29.3072,29.2284,29.2284,35000.0
2011-08-11 12:20:00,37.1,37.17,37.06,37.07,15600.0,29.2363,29.2915,29.2048,29.2127,15600.0
2011-08-11 12:25:00,37.08,37.08,36.99,37.0,36000.0,29.2205,29.2205,29.1496,29.1575,36000.0
2011-08-11 12:30:00,37.0,37.09,37.0,37.05,151600.0,29.1575,29.2284,29.1575,29.1969,151600.0
2011-08-11 12:35:00,37.05,37.14,37.01,37.1,29200.0,29.1969,29.2678,29.1654,29.2363,29200.0
2011-08-11 12:40:00,37.13,37.23,37.13,37.19,40200.0,29.2599,29.3387,29.2599,29.3072,40200.0
2011-08-11 12:45:00,37.17,37.24,37.1,37.1,94200.0,29.2915,29.3466,29.2363,29.2363,94200.0
2011-08-11 12:50:00,37.09,37.15,37.09,37.11,49600.0,29.2284,29.2757,29.2284,29.2442,49600.0
2011-08-11 12:55:00,37.1,37.43,37.09,37.35,45400.0,29.2363,29.4964,29.2284,29.4333,45400.0
2011-08-11 13:00:00,37.35,37.42,37.24,37.28,73400.0,29.4333,29.4885,29.3466,29.3781,73400.0
2011-08-11 13:05:00,37.24,37.32,37.24,37.29,21000.0,29.3466,29.4097,29.3466,29.386,21000.0
2011-08-11 13:10:00,37.29,37.43,37.24,37.27,60400.0,29.386,29.4964,29.3466,29.3703,60400.0
2011-08-11 13:15:00,37.29,37.32,37.14,37.14,39800.0,29.386,29.4097,29.2678,29.2678,39800.0
2011-08-11 13:20:00,37.13,37.27,37.12,37.21,42600.0,29.2599,29.3703,29.2521,29.323,42600.0
2011-08-11 13:25:00,37.18,37.31,37.16,37.23,37600.0,29.2993,29.4018,29.2836,29.3387,37600.0
2011-08-11 13:30:00,37.21,37.3,37.2,37.29,161200.0,29.323,29.3939,29.3151,29.386,161200.0
2011-08-11 13:35:00,37.28,37.3,37.19,37.23,64600.0,29.3781,29.3939,29.3072,29.3387,64600.0
2011-08-11 13:40:00,37.19,37.26,37.06,37.1,41200.0,29.3072,29.3624,29.2048,29.2363,41200.0
2011-08-11 13:45:00,37.16,37.21,37.15,37.19,23800.0,29.2836,29.323,29.2757,29.3072,23800.0
2011-08-11 13:50:00,37.2,37.29,37.13,37.26,40400.0,29.3151,29.386,29.2599,29.3624,40400.0
2011-08-11 13:55:00,37.24,37.29,37.21,37.29,36800.0,29.3466,29.386,29.323,29.386,36800.0
2011-08-11 14:00:00,37.29,37.3,37.22,37.27,59800.0,29.386,29.3939,29.3309,29.3703,59800.0
2011-08-11 14:05:00,37.29,37.33,37.26,37.28,25400.0,29.386,29.4175,29.3624,29.3781,25400.0
2011-08-11 14:10:00,37.29,37.36,37.28,37.32,150200.0,29.386,29.4412,29.3781,29.4097,150200.0
2011-08-11 14:15:00,37.32,37.36,37.29,37.31,49000.0,29.4097,29.4412,29.386,29.4018,49000.0
2011-08-11 14:20:00,37.35,37.52,37.35,37.49,44800.0,29.4333,29.5673,29.4333,29.5436,44800.0
2011-08-11 14:25:00,37.47,37.6,37.42,37.59,73200.0,29.5279,29.6303,29.4885,29.6224,73200.0
2011-08-11 14:30:00,37.6,37.62,37.43,37.45,85600.0,29.6303,29.6461,29.4964,29.5121,85600.0
2011-08-11 14:35:00,37.44,37.49,37.38,37.46,36800.0,29.5042,29.5436,29.4569,29.52,36800.0
2011-08-11 14:40:00,37.43,37.45,37.32,37.38,114400.0,29.4964,29.5121,29.4097,29.4569,114400.0
2011-08-11 14:45:00,37.37,37.4,37.27,37.27,108600.0,29.4491,29.4727,29.3703,29.3703,108600.0
2011-08-11 14:50:00,37.27,37.41,37.26,37.39,72200.0,29.3703,29.4806,29.3624,29.4648,72200.0
2011-08-11 14:55:00,37.42,37.57,37.36,37.52,38000.0,29.4885,29.6067,29.4412,29.5673,38000.0
2011-08-11 15:00:00,37.51,37.68,37.48,37.68,46400.0,29.5594,29.6934,29.5358,29.6934,46400.0
2011-08-11 15:05:00,37.66,37.76,37.61,37.61,42400.0,29.6776,29.7564,29.6382,29.6382,42400.0
2011-08-11 15:10:00,37.64,37.75,37.63,37.73,31800.0,29.6618,29.7485,29.654,29.7328,31800.0
2011-08-11 15:15:00,37.72,37.85,37.68,37.76,57800.0,29.7249,29.8273,29.6934,29.7564,57800.0
2011-08-11 15:20:00,37.75,37.83,37.74,37.76,115600.0,29.7485,29.8116,29.7406,29.7564,115600.0
2011-08-11 15:25:00,37.76,37.79,37.66,37.73,66600.0,29.7564,29.78,29.6776,29.7328,66600.0
2011-08-11 15:30:00,37.73,37.77,37.67,37.75,177800.0,29.7328,29.7643,29.6855,29.7485,177800.0
2011-08-11 15:35:00,37.77,37.77,37.49,37.63,246800.0,29.7643,29.7643,29.5436,29.654,246800.0
2011-08-11 15:40:00,37.66,37.74,37.66,37.72,474000.0,29.6776,29.7406,29.6776,29.7249,474000.0
2011-08-11 15:45:00,37.73,37.88,37.71,37.77,233600.0,29.7328,29.851,29.717,29.7643,233600.0
2011-08-11 15:50:00,37.77,37.78,37.51,37.53,224000.0,29.7643,29.7722,29.5594,29.5752,224000.0
2011-08-11 15:55:00,37.53,37.67,37.43,37.44,337400.0,29.5752,29.6855,29.4964,29.5042,337400.0
2011-08-12 09:30:00,38.08,38.08,37.76,37.8,92000.0,30.0086,30.0086,29.7564,29.7879,92000.0
2011-08-12 09:35:00,37.83,37.93,37.63,37.68,87400.0,29.8116,29.8904,29.654,29.6934,87400.0
2011-08-12 09:40:00,37.68,37.88,37.65,37.8,176200.0,29.6934,29.851,29.6697,29.7879,176200.0
2011-08-12 09:45:00,37.78,38.03,37.77,37.99,92400.0,29.7722,29.9692,29.7643,29.9377,92400.0
2011-08-12 09:50:00,37.97,38.0,37.75,37.8,47200.0,29.9219,29.9455,29.7485,29.7879,47200.0
2011-08-12 09:55:00,37.8,37.82,37.57,37.66,78200.0,29.7879,29.8037,29.6067,29.6776,78200.0
2011-08-12 10:00:00,37.64,37.7,37.4,37.5,93800.0,29.6618,29.7091,29.4727,29.5515,93800.0
2011-08-12 10:05:00,37.5,37.63,37.42,37.48,44000.0,29.5515,29.654,29.4885,29.5358,44000.0
2011-08-12 10:10:00,37.51,37.68,37.4,37.65,55000.0,29.5594,29.6934,29.4727,29.6697,55000.0
2011-08-12 10:15:00,37.66,37.76,37.62,37.72,38400.0,29.6776,29.7564,29.6461,29.7249,38400.0
2011-08-12 10:20:00,37.72,37.73,37.58,37.63,29000.0,29.7249,29.7328,29.6146,29.654,29000.0
2011-08-12 10:25:00,37.71,37.88,37.68,37.77,76400.0,29.717,29.851,29.6934,29.7643,76400.0
2011-08-12 10:30:00,37.81,37.83,37.71,37.77,43600.0,29.7958,29.8116,29.717,29.7643,43600.0
2011-08-12 10:35:00,37.8,37.91,37.79,37.88,63200.0,29.7879,29.8746,29.78,29.851,63200.0
2011-08-12 10:40:00,37.91,37.91,37.63,37.63,44600.0,29.8746,29.8746,29.654,29.654,44600.0
2011-08-12 10:45:00,37.68,37.74,37.58,37.6,32000.0,29.6934,29.7406,29.6146,29.6303,32000.0
2011-08-12 10:50:00,37.58,37.6,37.46,37.53,31800.0,29.6146,29.6303,29.52,29.5752,31800.0
2011-08-12 10:55:00,37.55,37.65,37.49,37.6,42000.0,29.5909,29.6697,29.5436,29.6303,42000.0
2011-08-12 11:00:00,37.6,37.67,37.52,37.52,55600.0,29.6303,29.6855,29.5673,29.5673,55600.0
2011-08-12 11:05:00,37.51,37.66,37.51,37.64,34800.0,29.5594,29.6776,29.5594,29.6618,34800.0
2011-08-12 11:10:00,37.64,37.69,37.59,37.6,38800.0,29.6618,29.7012,29.6224,29.6303,38800.0
2011-08-12 11:15:00,37.62,37.68,37.59,37.62,30200.0,29.6461,29.6934,29.6224,29.6461,30200.0
2011-08-12 11:20:00,37.63,37.63,37.53,37.58,65400.0,29.654,29.654,29.5752,29.6146,65400.0
2011-08-12 11:25:00,37.57,37.73,37.56,37.69,20000.0,29.6067,29.7328,29.5988,29.7012,20000.0
2011-08-12 11:30:00,37.69,37.87,37.65,37.83,18800.0,29.7012,29.8431,29.6697,29.8116,18800.0
2011-08-12 11:35:00,37.86,38.0,37.81,37.99,32000.0,29.8352,29.9455,29.7958,29.9377,32000.0
2011-08-12 11:40:00,37.98,38.06,37.91,38.04,70400.0,29.9298,29.9928,29.8746,29.9771,70400.0
2011-08-12 11:45:00,38.06,38.14,38.02,38.03,51400.0,29.9928,30.0559,29.9613,29.9692,51400.0
2011-08-12 11:50:00,38.04,38.06,38.01,38.02,66200.0,29.9771,29.9928,29.9534,29.9613,66200.0
2011-08-12 11:55:00,38.03,38.07,37.89,37.99,43000.0,29.9692,30.0007,29.8588,29.9377,43000.0
2011-08-12 12:00:00,37.99,38.06,37.99,38.02,29400.0,29.9377,29.9928,29.9377,29.9613,29400.0
2011-08-12 12:05:00,38.03,38.04,37.94,37.96,41400.0,29.9692,29.9771,29.8983,29.914,41400.0
2011-08-12 12:10:00,37.94,37.95,37.86,37.86,16600.0,29.8983,29.9061,29.8352,29.8352,16600.0
2011-08-12 12:15:00,37.86,37.93,37.85,37.9,28200.0,29.8352,29.8904,29.8273,29.8667,28200.0
2011-08-12 12:20:00,37.91,37.91,37.84,37.84,20800.0,29.8746,29.8746,29.8194,29.8194,20800.0
2011-08-12 12:25:00,37.83,37.87,37.77,37.87,17400.0,29.8116,29.8431,29.7643,29.8431,17400.0
2011-08-12 12:30:00,37.85,37.88,37.76,37.84,42400.0,29.8273,29.851,29.7564,29.8194,42400.0
2011-08-12 12:35:00,37.84,37.87,37.71,37.74,26000.0,29.8194,29.8431,29.717,29.7406,26000.0
2011-08-12 12:40:00,37.74,37.79,37.7,37.77,26000.0,29.7406,29.78,29.7091,29.7643,26000.0
2011-08-12 12:45:00,37.8,37.81,37.67,37.69,33000.0,29.7879,29.7958,29.6855,29.7012,33000.0
2011-08-12 12:50:00,37.66,37.7,37.63,37.65,46200.0,29.6776,29.7091,29.654,29.6697,46200.0
2011-08-12 12:55:00,37.65,37.71,37.62,37.69,32600.0,29.6697,29.717,29.6461,29.7012,32600.0
2011-08-12 13:00:00,37.67,37.76,37.65,37.73,45800.0,29.6855,29.7564,29.6697,29.7328,45800.0
2011-08-12 13:05:00,37.72,37.75,37.66,37.66,26200.0,29.7249,29.7485,29.6776,29.6776,26200.0
2011-08-12 13:10:00,37.68,37.71,37.62,37.62,28600.0,29.6934,29.717,29.6461,29.6461,28600.0
2011-08-12 13:15:00,37.63,37.67,37.62,37.67,35200.0,29.654,29.6855,29.6461,29.6855,35200.0
2011-08-12 13:20:00,37.67,37.74,37.64,37.65,24000.0,29.6855,29.7406,29.6618,29.6697,24000.0
2011-08-12 13:25:00,37.65,37.68,37.63,37.66,54000.0,29.6697,29.6934,29.654,29.6776,54000.0
2011-08-12 13:30:00,37.66,37.66,37.59,37.6,42200.0,29.6776,29.6776,29.6224,29.6303,42200.0
2011-08-12 13:35:00,37.6,37.69,37.6,37.67,35200.0,29.6303,29.7012,29.6303,29.6855,35200.0
2011-08-12 13:40:00,37.66,37.74,37.65,37.68,66800.0,29.6776,29.7406,29.6697,29.6934,66800.0
2011-08-12 13:45:00,37.69,37.72,37.63,37.67,63600.0,29.7012,29.7249,29.654,29.6855,63600.0
2011-08-12 13:50:00,37.68,37.7,37.65,37.68,59400.0,29.6934,29.7091,29.6697,29.6934,59400.0
2011-08-12 13:55:00,37.68,37.71,37.65,37.69,34800.0,29.6934,29.717,29.6697,29.7012,34800.0
2011-08-12 14:00:00,37.69,37.77,37.69,37.74,61000.0,29.7012,29.7643,29.7012,29.7406,61000.0
2011-08-12 14:05:00,37.73,37.81,37.73,37.8,38400.0,29.7328,29.7958,29.7328,29.7879,38400.0
2011-08-12 14:10:00,37.8,37.82,37.62,37.73,59600.0,29.7879,29.8037,29.6461,29.7328,59600.0
2011-08-12 14:15:00,37.73,37.76,37.57,37.67,63400.0,29.7328,29.7564,29.6067,29.6855,63400.0
2011-08-12 14:20:00,37.67,37.67,37.51,37.55,33800.0,29.6855,29.6855,29.5594,29.5909,33800.0
2011-08-12 14:25:00,37.56,37.66,37.56,37.61,68600.0,29.5988,29.6776,29.5988,29.6382,68600.0
2011-08-12 14:30:00,37.61,37.67,37.51,37.57,52200.0,29.6382,29.6855,29.5594,29.6067,52200.0
2011-08-12 14:35:00,37.57,37.6,37.49,37.49,41400.0,29.6067,29.6303,29.5436,29.5436,41400.0
2011-08-12 14:40:00,37.49,37.62,37.49,37.61,48000.0,29.5436,29.6461,29.5436,29.6382,48000.0
2011-08-12 14:45:00,37.61,37.68,37.6,37.62,69400.0,29.6382,29.6934,29.6303,29.6461,69400.0
2011-08-12 14:50:00,37.61,37.61,37.52,37.59,49400.0,29.6382,29.6382,29.5673,29.6224,49400.0
2011-08-12 14:55:00,37.6,37.64,37.55,37.58,42800.0,29.6303,29.6618,29.5909,29.6146,42800.0
2011-08-12 15:00:00,37.58,37.69,37.58,37.65,55400.0,29.6146,29.7012,29.6146,29.6697,55400.0
2011-08-12 15:05:00,37.64,37.7,37.56,37.57,50800.0,29.6618,29.7091,29.5988,29.6067,50800.0
2011-08-12 15:10:00,37.57,37.62,37.5,37.56,71800.0,29.6067,29.6461,29.5515,29.5988,71800.0
2011-08-12 15:15:00,37.54,37.59,37.52,37.54,61800.0,29.583,29.6224,29.5673,29.583,61800.0
2011-08-12 15:20:00,37.55,37.63,37.54,37.59,91000.0,29.5909,29.654,29.583,29.6224,91000.0
2011-08-12 15:25:00,37.59,37.59,37.49,37.5,82800.0,29.6224,29.6224,29.5436,29.5515,82800.0
2011-08-12 15:30:00,37.51,37.52,37.38,37.47,104000.0,29.5594,29.5673,29.4569,29.5279,104000.0
2011-08-12 15:35:00,37.46,37.58,37.46,37.56,121600.0,29.52,29.6146,29.52,29.5988,121600.0
2011-08-12 15:40:00,37.57,37.62,37.57,37.58,123400.0,29.6067,29.6461,29.6067,29.6146,123400.0
2011-08-12 15:45:00,37.59,37.66,37.55,37.58,147600.0,29.6224,29.6776,29.5909,29.6146,147600.0
2011-08-12 15:50:00,37.58,37.58,37.49,37.51,236200.0,29.6146,29.6146,29.5436,29.5594,236200.0
2011-08-12 15:55:00,37.51,37.56,37.5,37.52,441200.0,29.5594,29.5988,29.5515,29.5673,441200.0
2011-08-15 09:30:00,37.82,37.98,37.82,37.85,69200.0,29.8037,29.9298,29.8037,29.8273,69200.0
2011-08-15 09:35:00,37.85,38.0,37.85,37.93,35400.0,29.8273,29.9455,29.8273,29.8904,35400.0
2011-08-15 09:40:00,37.93,37.97,37.88,37.88,55400.0,29.8904,29.9219,29.851,29.851,55400.0
2011-08-15 09:45:00,37.9,37.94,37.85,37.92,50800.0,29.8667,29.8983,29.8273,29.8825,50800.0
2011-08-15 09:50:00,37.92,37.99,37.87,37.87,47000.0,29.8825,29.9377,29.8431,29.8431,47000.0
2011-08-15 09:55:00,37.87,37.92,37.83,37.9,24800.0,29.8431,29.8825,29.8116,29.8667,24800.0
2011-08-15 10:00:00,37.92,37.99,37.85,37.85,60400.0,29.8825,29.9377,29.8273,29.8273,60400.0
2011-08-15 10:05:00,37.87,37.91,37.72,37.76,53800.0,29.8431,29.8746,29.7249,29.7564,53800.0
2011-08-15 10:10:00,37.76,37.88,37.73,37.88,66800.0,29.7564,29.851,29.7328,29.851,66800.0
2011-08-15 10:15:00,37.88,37.95,37.88,37.89,51600.0,29.851,29.9061,29.851,29.8588,51600.0
2011-08-15 10:20:00,37.89,37.94,37.85,37.92,77000.0,29.8588,29.8983,29.8273,29.8825,77000.0
2011-08-15 10:25:00,37.92,37.95,37.87,37.92,54000.0,29.8825,29.9061,29.8431,29.8825,54000.0
2011-08-15 10:30:00,37.92,37.97,37.87,37.87,43600.0,29.8825,29.9219,29.8431,29.8431,43600.0
2011-08-15 10:35:00,37.89,37.96,37.87,37.88,33000.0,29.8588,29.914,29.8431,29.851,33000.0
2011-08-15 10:40:00,37.87,37.88,37.79,37.82,36400.0,29.8431,29.851,29.78,29.8037,36400.0
2011-08-15 10:45:00,37.82,37.85,37.77,37.82,41000.0,29.8037,29.8273,29.7643,29.8037,41000.0
2011-08-15 10:50:00,37.82,37.85,37.77,37.79,71800.0,29.8037,29.8273,29.7643,29.78,71800.0
2011-08-15 10:55:00,37.8,37.82,37.77,37.79,69800.0,29.7879,29.8037,29.7643,29.78,69800.0
2011-08-15 11:00:00,37.79,37.85,37.79,37.84,68000.0,29.78,29.8273,29.78,29.8194,68000.0
2011-08-15 11:05:00,37.84,37.87,37.79,37.79,31000.0,29.8194,29.8431,29.78,29.78,31000.0
2011-08-15 11:10:00,37.8,37.83,37.78,37.83,64800.0,29.7879,29.8116,29.7722,29.8116,64800.0
2011-08-15 11:15:00,37.82,37.82,37.74,37.74,86800.0,29.8037,29.8037,29.7406,29.7406,86800.0
2011-08-15 11:20:00,37.74,37.79,37.74,37.76,31000.0,29.7406,29.78,29.7406,29.7564,31000.0
2011-08-15 11:25:00,37.75,37.75,37.67,37.71,75400.0,29.7485,29.7485,29.6855,29.717,75400.0
2011-08-15 11:30:00,37.71,37.71,37.58,37.58,37600.0,29.717,29.717,29.6146,29.6146,37600.0
2011-08-15 11:35:00,37.58,37.63,37.57,37.58,61000.0,29.6146,29.654,29.6067,29.6146,61000.0
2011-08-15 11:40:00,37.59,37.6,37.57,37.58,52800.0,29.6224,29.6303,29.6067,29.6146,52800.0
2011-08-15 11:45:00,37.6,37.62,37.58,37.61,47200.0,29.6303,29.6461,29.6146,29.6382,47200.0
2011-08-15 11:50:00,37.61,37.65,37.59,37.61,41800.0,29.6382,29.6697,29.6224,29.6382,41800.0
2011-08-15 11:55:00,37.62,37.69,37.62,37.69,35400.0,29.6461,29.7012,29.6461,29.7012,35400.0
2011-08-15 12:00:00,37.69,37.76,37.69,37.75,28600.0,29.7012,29.7564,29.7012,29.7485,28600.0
2011-08-15 12:05:00,37.76,37.77,37.68,37.68,26000.0,29.7564,29.7643,29.6934,29.6934,26000.0
2011-08-15 12:10:00,37.7,37.74,37.69,37.73,21800.0,29.7091,29.7406,29.7012,29.7328,21800.0
2011-08-15 12:15:00,37.74,37.77,37.72,37.76,18800.0,29.7406,29.7643,29.7249,29.7564,18800.0
2011-08-15 12:20:00,37.76,37.77,37.7,37.7,47000.0,29.7564,29.7643,29.7091,29.7091,47000.0
2011-08-15 12:25:00,37.7,37.77,37.7,37.76,65000.0,29.7091,29.7643,29.7091,29.7564,65000.0
2011-08-15 12:30:00,37.76,37.82,37.76,37.77,94000.0,29.7564,29.8037,29.7564,29.7643,94000.0
2011-08-15 12:35:00,37.76,37.77,37.72,37.74,37400.0,29.7564,29.7643,29.7249,29.7406,37400.0
2011-08-15 12:40:00,37.75,37.77,37.72,37.75,29400.0,29.7485,29.7643,29.7249,29.7485,29400.0
2011-08-15 12:45:00,37.74,37.77,37.72,37.74,24400.0,29.7406,29.7643,29.7249,29.7406,24400.0
2011-08-15 12:50:00,37.73,37.82,37.73,37.82,43000.0,29.7328,29.8037,29.7328,29.8037,43000.0
2011-08-15 12:55:00,37.82,37.82,37.76,37.76,22400.0,29.8037,29.8037,29.7564,29.7564,22400.0
2011-08-15 13:00:00,37.77,37.82,37.74,37.76,44000.0,29.7643,29.8037,29.7406,29.7564,44000.0
2011-08-15 13:05:00,37.77,37.79,37.74,37.79,26800.0,29.7643,29.78,29.7406,29.78,26800.0
2011-08-15 13:10:00,37.79,37.8,37.7,37.74,28600.0,29.78,29.7879,29.7091,29.7406,28600.0
2011-08-15 13:15:00,37.73,37.79,37.73,37.77,30400.0,29.7328,29.78,29.7328,29.7643,30400.0
2011-08-15 13:20:00,37.76,37.78,37.72,37.74,22400.0,29.7564,29.7722,29.7249,29.7406,22400.0
2011-08-15 13:25:00,37.75,37.78,37.74,37.78,19400.0,29.7485,29.7722,29.7406,29.7722,19400.0
2011-08-15 13:30:00,37.77,37.84,37.76,37.84,32800.0,29.7643,29.8194,29.7564,29.8194,32800.0
2011-08-15 13:35:00,37.84,37.85,37.79,37.82,23200.0,29.8194,29.8273,29.78,29.8037,23200.0
2011-08-15 13:40:00,37.82,37.83,37.78,37.83,33400.0,29.8037,29.8116,29.7722,29.8116,33400.0
2011-08-15 13:45:00,37.84,37.85,37.77,37.8,41800.0,29.8194,29.8273,29.7643,29.7879,41800.0
2011-08-15 13:50:00,37.8,37.86,37.77,37.84,16400.0,29.7879,29.8352,29.7643,29.8194,16400.0
2011-08-15 13:55:00,37.84,37.87,37.82,37.82,25400.0,29.8194,29.8431,29.8037,29.8037,25400.0
2011-08-15 14:00:00,37.83,37.9,37.82,37.88,14200.0,29.8116,29.8667,29.8037,29.851,14200.0
2011-08-15 14:05:00,37.9,37.92,37.89,37.91,28800.0,29.8667,29.8825,29.8588,29.8746,28800.0
2011-08-15 14:10:00,37.91,37.93,37.88,37.91,21600.0,29.8746,29.8904,29.851,29.8746,21600.0
2011-08-15 14:15:00,37.92,37.97,37.92,37.97,21600.0,29.8825,29.9219,29.8825,29.9219,21600.0
2011-08-15 14:20:00,37.97,38.09,37.97,38.07,50200.0,29.9219,30.0165,29.9219,30.0007,50200.0
2011-08-15 14:25:00,38.08,38.13,38.07,38.12,35400.0,30.0086,30.048,30.0007,30.0401,35400.0
2011-08-15 14:30:00,38.12,38.18,38.11,38.12,61000.0,30.0401,30.0874,30.0322,30.0401,61000.0
2011-08-15 14:35:00,38.12,38.13,38.1,38.1,26000.0,30.0401,30.048,30.0243,30.0243,26000.0
2011-08-15 14:40:00,38.1,38.17,38.1,38.17,37600.0,30.0243,30.0795,30.0243,30.0795,37600.0
2011-08-15 14:45:00,38.17,38.24,38.16,38.24,42000.0,30.0795,30.1347,30.0716,30.1347,42000.0
2011-08-15 14:50:00,38.22,38.25,38.21,38.22,59200.0,30.1189,30.1425,30.111,30.1189,59200.0
2011-08-15 14:55:00,38.22,38.24,38.21,38.24,34200.0,30.1189,30.1347,30.111,30.1347,34200.0
2011-08-15 15:00:00,38.23,38.26,38.2,38.26,35600.0,30.1268,30.1504,30.1031,30.1504,35600.0
2011-08-15 15:05:00,38.26,38.33,38.26,38.33,71000.0,30.1504,30.2056,30.1504,30.2056,71000.0
2011-08-15 15:10:00,38.32,38.33,38.27,38.27,52000.0,30.1977,30.2056,30.1583,30.1583,52000.0
2011-08-15 15:15:00,38.27,38.27,38.2,38.22,34400.0,30.1583,30.1583,30.1031,30.1189,34400.0
2011-08-15 15:20:00,38.22,38.23,38.12,38.15,64800.0,30.1189,30.1268,30.0401,30.0637,64800.0
2011-08-15 15:25:00,38.12,38.15,38.05,38.07,33200.0,30.0401,30.0637,29.9849,30.0007,33200.0
2011-08-15 15:30:00,38.09,38.19,38.08,38.18,68400.0,30.0165,30.0953,30.0086,30.0874,68400.0
2011-08-15 15:35:00,38.18,38.22,38.17,38.2,75200.0,30.0874,30.1189,30.0795,30.1031,75200.0
2011-08-15 15:40:00,38.2,38.21,38.15,38.19,69200.0,30.1031,30.111,30.0637,30.0953,69200.0
2011-08-15 15:45:00,38.2,38.31,38.2,38.29,137000.0,30.1031,30.1898,30.1031,30.1741,137000.0
2011-08-15 15:50:00,38.29,38.3,38.24,38.27,95000.0,30.1741,30.1819,30.1347,30.1583,95000.0
2011-08-15 15:55:00,38.27,38.34,38.26,38.32,170600.0,30.1583,30.2135,30.1504,30.1977,170600.0
2011-08-16 09:30:00,37.88,37.88,37.63,37.69,86600.0,29.851,29.851,29.654,29.7012,86600.0
2011-08-16 09:35:00,37.73,38.01,37.73,37.97,45200.0,29.7328,29.9534,29.7328,29.9219,45200.0
2011-08-16 09:40:00,37.95,37.98,37.83,37.83,72000.0,29.9061,29.9298,29.8116,29.8116,72000.0
2011-08-16 09:45:00,37.85,37.85,37.72,37.75,38200.0,29.8273,29.8273,29.7249,29.7485,38200.0
2011-08-16 09:50:00,37.77,37.8,37.63,37.7,40200.0,29.7643,29.7879,29.654,29.7091,40200.0
2011-08-16 09:55:00,37.7,37.85,37.7,37.77,18600.0,29.7091,29.8273,29.7091,29.7643,18600.0
2011-08-16 10:00:00,37.76,37.85,37.73,37.76,83600.0,29.7564,29.8273,29.7328,29.7564,83600.0
2011-08-16 10:05:00,37.76,37.79,37.69,37.77,37600.0,29.7564,29.78,29.7012,29.7643,37600.0
2011-08-16 10:10:00,37.74,37.78,37.7,37.74,25000.0,29.7406,29.7722,29.7091,29.7406,25000.0
2011-08-16 10:15:00,37.73,37.79,37.72,37.77,30800.0,29.7328,29.78,29.7249,29.7643,30800.0
2011-08-16 10:20:00,37.79,37.83,37.74,37.78,27000.0,29.78,29.8116,29.7406,29.7722,27000.0
2011-08-16 10:25:00,37.79,37.8,37.67,37.76,55400.0,29.78,29.7879,29.6855,29.7564,55400.0
2011-08-16 10:30:00,37.76,37.76,37.67,37.69,27800.0,29.7564,29.7564,29.6855,29.7012,27800.0
2011-08-16 10:35:00,37.68,37.74,37.63,37.7,29200.0,29.6934,29.7406,29.654,29.7091,29200.0
2011-08-16 10:40:00,37.69,37.74,37.64,37.64,26400.0,29.7012,29.7406,29.6618,29.6618,26400.0
2011-08-16 10:45:00,37.66,37.76,37.62,37.74,44000.0,29.6776,29.7564,29.6461,29.7406,44000.0
2011-08-16 10:50:00,37.76,37.87,37.73,37.87,17400.0,29.7564,29.8431,29.7328,29.8431,17400.0
2011-08-16 10:55:00,37.83,37.85,37.8,37.84,9600.0,29.8116,29.8273,29.7879,29.8194,9600.0
2011-08-16 11:00:00,37.83,37.83,37.66,37.76,59000.0,29.8116,29.8116,29.6776,29.7564,59000.0
2011-08-16 11:05:00,37.76,37.81,37.72,37.72,13000.0,29.7564,29.7958,29.7249,29.7249,13000.0
2011-08-16 11:10:00,37.73,37.76,37.68,37.71,11200.0,29.7328,29.7564,29.6934,29.717,11200.0
2011-08-16 11:15:00,37.7,37.73,37.67,37.71,18600.0,29.7091,29.7328,29.6855,29.717,18600.0
2011-08-16 11:20:00,37.71,37.73,37.66,37.7,13800.0,29.717,29.7328,29.6776,29.7091,13800.0
2011-08-16 11:25:00,37.71,37.8,37.71,37.79,30000.0,29.717,29.7879,29.717,29.78,30000.0
2011-08-16 11:30:00,37.77,37.81,37.76,37.79,62200.0,29.7643,29.7958,29.7564,29.78,62200.0
2011-08-16 11:35:00,37.77,37.85,37.77,37.84,41600.0,29.7643,29.8273,29.7643,29.8194,41600.0
2011-08-16 11:40:00,37.82,37.89,37.81,37.87,31400.0,29.8037,29.8588,29.7958,29.8431,31400.0
2011-08-16 11:45:00,37.87,37.92,37.85,37.85,20800.0,29.8431,29.8825,29.8273,29.8273,20800.0
2011-08-16 11:50:00,37.85,37.89,37.82,37.85,55400.0,29.8273,29.8588,29.8037,29.8273,55400.0
2011-08-16 11:55:00,37.84,37.85,37.8,37.8,29800.0,29.8194,29.8273,29.7879,29.7879,29800.0
2011-08-16 12:00:00,37.81,37.85,37.8,37.8,21000.0,29.7958,29.8273,29.7879,29.7879,21000.0
2011-08-16 12:05:00,37.8,37.89,37.74,37.89,38200.0,29.7879,29.8588,29.7406,29.8588,38200.0
2011-08-16 12:10:00,37.94,37.94,37.69,37.85,91800.0,29.8983,29.8983,29.7012,29.8273,91800.0
2011-08-16 12:15:00,37.85,37.92,37.64,37.74,48600.0,29.8273,29.8825,29.6618,29.7406,48600.0
2011-08-16 12:20:00,37.71,37.85,37.63,37.77,25600.0,29.717,29.8273,29.654,29.7643,25600.0
2011-08-16 12:25:00,37.73,37.76,37.54,37.6,34200.0,29.7328,29.7564,29.583,29.6303,34200.0
2011-08-16 12:30:00,37.58,37.63,37.51,37.55,35600.0,29.6146,29.654,29.5594,29.5909,35600.0
2011-08-16 12:35:00,37.57,37.62,37.52,37.56,18000.0,29.6067,29.6461,29.5673,29.5988,18000.0
2011-08-16 12:40:00,37.55,37.64,37.55,37.6,30600.0,29.5909,29.6618,29.5909,29.6303,30600.0
2011-08-16 12:45:00,37.6,37.63,37.47,37.55,23400.0,29.6303,29.654,29.5279,29.5909,23400.0
2011-08-16 12:50:00,37.52,37.6,37.48,37.54,14200.0,29.5673,29.6303,29.5358,29.583,14200.0
2011-08-16 12:55:00,37.54,37.56,37.45,37.49,19000.0,29.583,29.5988,29.5121,29.5436,19000.0
2011-08-16 13:00:00,37.47,37.51,37.33,37.33,39400.0,29.5279,29.5594,29.4175,29.4175,39400.0
2011-08-16 13:05:00,37.33,37.35,37.21,37.3,40000.0,29.4175,29.4333,29.323,29.3939,40000.0
2011-08-16 13:10:00,37.28,37.35,37.23,37.32,42200.0,29.3781,29.4333,29.3387,29.4097,42200.0
2011-08-16 13:15:00,37.34,37.37,37.29,37.33,11800.0,29.4254,29.4491,29.386,29.4175,11800.0
2011-08-16 13:20:00,37.34,37.45,37.27,37.45,15000.0,29.4254,29.5121,29.3703,29.5121,15000.0
2011-08-16 13:25:00,37.45,37.47,37.38,37.38,11200.0,29.5121,29.5279,29.4569,29.4569,11200.0
2011-08-16 13:30:00,37.37,37.49,37.35,37.45,12000.0,29.4491,29.5436,29.4333,29.5121,12000.0
2011-08-16 13:35:00,37.48,37.51,37.41,37.44,7600.0,29.5358,29.5594,29.4806,29.5042,7600.0
2011-08-16 13:40:00,37.45,37.47,37.38,37.41,22800.0,29.5121,29.5279,29.4569,29.4806,22800.0
2011-08-16 13:45:00,37.41,37.43,37.34,37.41,15600.0,29.4806,29.4964,29.4254,29.4806,15600.0
2011-08-16 13:50:00,37.42,37.59,37.4,37.55,25800.0,29.4885,29.6224,29.4727,29.5909,25800.0
2011-08-16 13:55:00,37.54,37.57,37.52,37.52,15200.0,29.583,29.6067,29.5673,29.5673,15200.0
2011-08-16 14:00:00,37.52,37.63,37.52,37.56,27400.0,29.5673,29.654,29.5673,29.5988,27400.0
2011-08-16 14:05:00,37.57,37.63,37.57,37.59,23800.0,29.6067,29.654,29.6067,29.6224,23800.0
2011-08-16 14:10:00,37.6,37.68,37.59,37.62,27200.0,29.6303,29.6934,29.6224,29.6461,27200.0
2011-08-16 14:15:00,37.63,37.63,37.55,37.59,28600.0,29.654,29.654,29.5909,29.6224,28600.0
2011-08-16 14:20:00,37.6,37.6,37.51,37.51,15400.0,29.6303,29.6303,29.5594,29.5594,15400.0
2011-08-16 14:25:00,37.51,37.56,37.48,37.55,13000.0,29.5594,29.5988,29.5358,29.5909,13000.0
2011-08-16 14:30:00,37.53,37.57,37.48,37.52,16200.0,29.5752,29.6067,29.5358,29.5673,16200.0
2011-08-16 14:35:00,37.52,37.56,37.47,37.5,68000.0,29.5673,29.5988,29.5279,29.5515,68000.0
2011-08-16 14:40:00,37.51,37.56,37.51,37.56,13000.0,29.5594,29.5988,29.5594,29.5988,13000.0
2011-08-16 14:45:00,37.57,37.59,37.52,37.56,20200.0,29.6067,29.6224,29.5673,29.5988,20200.0
2011-08-16 14:50:00,37.57,37.58,37.46,37.51,38800.0,29.6067,29.6146,29.52,29.5594,38800.0
2011-08-16 14:55:00,37.52,37.52,37.48,37.51,42400.0,29.5673,29.5673,29.5358,29.5594,42400.0
2011-08-16 15:00:00,37.51,37.55,37.49,37.52,33800.0,29.5594,29.5909,29.5436,29.5673,33800.0
2011-08-16 15:05:00,37.53,37.6,37.51,37.6,30600.0,29.5752,29.6303,29.5594,29.6303,30600.0
2011-08-16 15:10:00,37.6,37.61,37.56,37.56,27000.0,29.6303,29.6382,29.5988,29.5988,27000.0
2011-08-16 15:15:00,37.54,37.64,37.52,37.63,27800.0,29.583,29.6618,29.5673,29.654,27800.0
2011-08-16 15:20:00,37.63,37.65,37.6,37.65,24400.0,29.654,29.6697,29.6303,29.6697,24400.0
2011-08-16 15:25:00,37.66,37.78,37.66,37.77,44200.0,29.6776,29.7722,29.6776,29.7643,44200.0
2011-08-16 15:30:00,37.77,37.78,37.73,37.74,62800.0,29.7643,29.7722,29.7328,29.7406,62800.0
2011-08-16 15:35:00,37.75,37.8,37.71,37.72,48000.0,29.7485,29.7879,29.717,29.7249,48000.0
2011-08-16 15:40:00,37.72,37.77,37.68,37.74,49400.0,29.7249,29.7643,29.6934,29.7406,49400.0
2011-08-16 15:45:00,37.73,37.79,37.6,37.66,102400.0,29.7328,29.78,29.6303,29.6776,102400.0
2011-08-16 15:50:00,37.68,37.7,37.57,37.6,48400.0,29.6934,29.7091,29.6067,29.6303,48400.0
2011-08-16 15:55:00,37.61,37.63,37.57,37.57,89400.0,29.6382,29.654,29.6067,29.6067,89400.0
2011-08-17 09:30:00,37.84,38.03,37.84,37.99,48200.0,29.8194,29.9692,29.8194,29.9377,48200.0
2011-08-17 09:35:00,38.01,38.12,37.99,38.01,14400.0,29.9534,30.0401,29.9377,29.9534,14400.0
2011-08-17 09:40:00,38.01,38.1,37.99,38.02,14200.0,29.9534,30.0243,29.9377,29.9613,14200.0
2011-08-17 09:45:00,38.06,38.31,38.05,38.17,46800.0,29.9928,30.1898,29.9849,30.0795,46800.0
2011-08-17 09:50:00,38.18,38.29,38.17,38.21,24000.0,30.0874,30.1741,30.0795,30.111,24000.0
2011-08-17 09:55:00,38.24,38.24,38.18,38.19,7600.0,30.1347,30.1347,30.0874,30.0953,7600.0
2011-08-17 10:00:00,38.23,38.23,38.14,38.15,34000.0,30.1268,30.1268,30.0559,30.0637,34000.0
2011-08-17 10:05:00,38.13,38.18,38.09,38.18,16000.0,30.048,30.0874,30.0165,30.0874,16000.0
2011-08-17 10:10:00,38.18,38.24,38.15,38.22,15800.0,30.0874,30.1347,30.0637,30.1189,15800.0
2011-08-17 10:15:00,38.21,38.32,38.21,38.31,10200.0,30.111,30.1977,30.111,30.1898,10200.0
2011-08-17 10:20:00,38.32,38.39,38.26,38.29,36000.0,30.1977,30.2529,30.1504,30.1741,36000.0
2011-08-17 10:25:00,38.3,38.37,38.28,38.35,14000.0,30.1819,30.2371,30.1662,30.2213,14000.0
2011-08-17 10:30:00,38.33,38.34,38.2,38.21,19000.0,30.2056,30.2135,30.1031,30.111,19000.0
2011-08-17 10:35:00,38.22,38.22,38.15,38.16,35000.0,30.1189,30.1189,30.0637,30.0716,35000.0
2011-08-17 10:40:00,38.13,38.19,38.13,38.13,6600.0,30.048,30.0953,30.048,30.048,6600.0
2011-08-17 10:45:00,38.13,38.18,38.13,38.16,14000.0,30.048,30.0874,30.048,30.0716,14000.0
2011-08-17 10:50:00,38.17,38.17,38.1,38.16,44200.0,30.0795,30.0795,30.0243,30.0716,44200.0
2011-08-17 10:55:00,38.17,38.19,38.13,38.15,37800.0,30.0795,30.0953,30.048,30.0637,37800.0
2011-08-17 11:00:00,38.15,38.27,38.14,38.26,77400.0,30.0637,30.1583,30.0559,30.1504,77400.0
2011-08-17 11:05:00,38.26,38.3,38.22,38.28,22200.0,30.1504,30.1819,30.1189,30.1662,22200.0
2011-08-17 11:10:00,38.28,38.33,38.26,38.28,18200.0,30.1662,30.2056,30.1504,30.1662,18200.0
2011-08-17 11:15:00,38.29,38.29,38.13,38.14,29600.0,30.1741,30.1741,30.048,30.0559,29600.0
2011-08-17 11:20:00,38.13,38.17,38.13,38.15,14400.0,30.048,30.0795,30.048,30.0637,14400.0
2011-08-17 11:25:00,38.13,38.13,37.99,38.01,54600.0,30.048,30.048,29.9377,29.9534,54600.0
2011-08-17 11:30:00,38.02,38.06,37.92,37.93,18600.0,29.9613,29.9928,29.8825,29.8904,18600.0
2011-08-17 11:35:00,37.92,37.92,37.88,37.88,8800.0,29.8825,29.8825,29.851,29.851,8800.0
2011-08-17 11:40:00,37.9,37.93,37.8,37.83,25400.0,29.8667,29.8904,29.7879,29.8116,25400.0
2011-08-17 11:45:00,37.83,37.87,37.8,37.85,18400.0,29.8116,29.8431,29.7879,29.8273,18400.0
2011-08-17 11:50:00,37.84,37.88,37.77,37.77,14200.0,29.8194,29.851,29.7643,29.7643,14200.0
2011-08-17 11:55:00,37.77,37.81,37.7,37.77,21800.0,29.7643,29.7958,29.7091,29.7643,21800.0
2011-08-17 12:00:00,37.74,37.8,37.69,37.72,30200.0,29.7406,29.7879,29.7012,29.7249,30200.0
2011-08-17 12:05:00,37.73,37.73,37.6,37.63,44400.0,29.7328,29.7328,29.6303,29.654,44400.0
2011-08-17 12:10:00,37.63,37.66,37.59,37.63,16400.0,29.654,29.6776,29.6224,29.654,16400.0
2011-08-17 12:15:00,37.64,37.68,37.58,37.58,10000.0,29.6618,29.6934,29.6146,29.6146,10000.0
2011-08-17 12:20:00,37.59,37.69,37.57,37.65,9000.0,29.6224,29.7012,29.6067,29.6697,9000.0
2011-08-17 12:25:00,37.65,37.66,37.58,37.66,14600.0,29.6697,29.6776,29.6146,29.6776,14600.0
2011-08-17 12:30:00,37.67,37.71,37.67,37.7,6000.0,29.6855,29.717,29.6855,29.7091,6000.0
2011-08-17 12:35:00,37.72,37.73,37.63,37.65,12600.0,29.7249,29.7328,29.654,29.6697,12600.0
2011-08-17 12:40:00,37.68,37.7,37.67,37.7,7400.0,29.6934,29.7091,29.6855,29.7091,7400.0
2011-08-17 12:45:00,37.68,37.68,37.58,37.6,18000.0,29.6934,29.6934,29.6146,29.6303,18000.0
2011-08-17 12:50:00,37.62,37.69,37.56,37.57,27400.0,29.6461,29.7012,29.5988,29.6067,27400.0
2011-08-17 12:55:00,37.54,37.54,37.48,37.52,15800.0,29.583,29.583,29.5358,29.5673,15800.0
2011-08-17 13:00:00,37.54,37.54,37.46,37.52,36800.0,29.583,29.583,29.52,29.5673,36800.0
2011-08-17 13:05:00,37.54,37.58,37.49,37.56,32000.0,29.583,29.6146,29.5436,29.5988,32000.0
2011-08-17 13:10:00,37.58,37.64,37.54,37.58,14800.0,29.6146,29.6618,29.583,29.6146,14800.0
2011-08-17 13:15:00,37.59,37.6,37.57,37.6,5400.0,29.6224,29.6303,29.6067,29.6303,5400.0
2011-08-17 13:20:00,37.6,37.62,37.51,37.55,25000.0,29.6303,29.6461,29.5594,29.5909,25000.0
2011-08-17 13:25:00,37.54,37.54,37.45,37.49,10200.0,29.583,29.583,29.5121,29.5436,10200.0
2011-08-17 13:30:00,37.48,37.52,37.44,37.44,14000.0,29.5358,29.5673,29.5042,29.5042,14000.0
2011-08-17 13:35:00,37.46,37.51,37.43,37.49,10200.0,29.52,29.5594,29.4964,29.5436,10200.0
2011-08-17 13:40:00,37.48,37.49,37.39,37.44,23400.0,29.5358,29.5436,29.4648,29.5042,23400.0
2011-08-17 13:45:00,37.45,37.5,37.43,37.5,10200.0,29.5121,29.5515,29.4964,29.5515,10200.0
2011-08-17 13:50:00,37.5,37.57,37.48,37.57,40600.0,29.5515,29.6067,29.5358,29.6067,40600.0
2011-08-17 13:55:00,37.57,37.58,37.51,37.51,14200.0,29.6067,29.6146,29.5594,29.5594,14200.0
2011-08-17 14:00:00,37.52,37.65,37.52,37.63,31400.0,29.5673,29.6697,29.5673,29.654,31400.0
2011-08-17 14:05:00,37.63,37.65,37.61,37.65,11800.0,29.654,29.6697,29.6382,29.6697,11800.0
2011-08-17 14:10:00,37.66,37.71,37.65,37.65,6400.0,29.6776,29.717,29.6697,29.6697,6400.0
2011-08-17 14:15:00,37.64,37.69,37.61,37.68,17600.0,29.6618,29.7012,29.6382,29.6934,17600.0
2011-08-17 14:20:00,37.65,37.7,37.61,37.63,13000.0,29.6697,29.7091,29.6382,29.654,13000.0
2011-08-17 14:25:00,37.63,37.66,37.59,37.66,40200.0,29.654,29.6776,29.6224,29.6776,40200.0
2011-08-17 14:30:00,37.67,37.67,37.51,37.51,74200.0,29.6855,29.6855,29.5594,29.5594,74200.0
2011-08-17 14:35:00,37.49,37.51,37.44,37.44,32000.0,29.5436,29.5594,29.5042,29.5042,32000.0
2011-08-17 14:40:00,37.43,37.56,37.42,37.52,25200.0,29.4964,29.5988,29.4885,29.5673,25200.0
2011-08-17 14:45:00,37.52,37.52,37.45,37.52,23400.0,29.5673,29.5673,29.5121,29.5673,23400.0
2011-08-17 14:50:00,37.52,37.53,37.47,37.52,14400.0,29.5673,29.5752,29.5279,29.5673,14400.0
2011-08-17 14:55:00,37.52,37.58,37.51,37.58,24600.0,29.5673,29.6146,29.5594,29.6146,24600.0
2011-08-17 15:00:00,37.57,37.6,37.54,37.56,24800.0,29.6067,29.6303,29.583,29.5988,24800.0
2011-08-17 15:05:00,37.56,37.63,37.55,37.63,15800.0,29.5988,29.654,29.5909,29.654,15800.0
2011-08-17 15:10:00,37.62,37.67,37.6,37.61,12800.0,29.6461,29.6855,29.6303,29.6382,12800.0
2011-08-17 15:15:00,37.6,37.65,37.58,37.65,13400.0,29.6303,29.6697,29.6146,29.6697,13400.0
2011-08-17 15:20:00,37.65,37.69,37.6,37.64,44000.0,29.6697,29.7012,29.6303,29.6618,44000.0
2011-08-17 15:25:00,37.64,37.65,37.58,37.6,15400.0,29.6618,29.6697,29.6146,29.6303,15400.0
2011-08-17 15:30:00,37.6,37.64,37.57,37.57,28400.0,29.6303,29.6618,29.6067,29.6067,28400.0
2011-08-17 15:35:00,37.57,37.58,37.52,37.56,33800.0,29.6067,29.6146,29.5673,29.5988,33800.0
2011-08-17 15:40:00,37.57,37.59,37.52,37.56,52600.0,29.6067,29.6224,29.5673,29.5988,52600.0
2011-08-17 15:45:00,37.57,37.67,37.56,37.65,93200.0,29.6067,29.6855,29.5988,29.6697,93200.0
2011-08-17 15:50:00,37.65,37.67,37.57,37.59,51200.0,29.6697,29.6855,29.6067,29.6224,51200.0
2011-08-17 15:55:00,37.6,37.69,37.6,37.63,77600.0,29.6303,29.7012,29.6303,29.654,77600.0
2011-08-18 09:30:00,36.57,36.63,36.48,36.48,63200.0,28.8186,28.8659,28.7477,28.7477,63200.0
2011-08-18 09:35:00,36.48,36.51,36.33,36.43,52000.0,28.7477,28.7714,28.6295,28.7083,52000.0
2011-08-18 09:40:00,36.43,36.5,36.13,36.2,38000.0,28.7083,28.7635,28.4719,28.5271,38000.0
2011-08-18 09:45:00,36.17,36.19,36.07,36.17,44800.0,28.5034,28.5192,28.4246,28.5034,44800.0
2011-08-18 09:50:00,36.15,36.31,36.15,36.23,59600.0,28.4877,28.6137,28.4877,28.5507,59600.0
2011-08-18 09:55:00,36.2,36.29,36.13,36.21,25600.0,28.5271,28.598,28.4719,28.5349,25600.0
2011-08-18 10:00:00,36.21,36.21,35.68,35.82,114400.0,28.5349,28.5349,28.1173,28.2276,114400.0
2011-08-18 10:05:00,35.81,35.82,35.49,35.52,163800.0,28.2197,28.2276,27.9676,27.9912,163800.0
2011-08-18 10:10:00,35.51,35.72,35.51,35.64,69000.0,27.9833,28.1488,27.9833,28.0858,69000.0
2011-08-18 10:15:00,35.65,35.95,35.65,35.82,23200.0,28.0936,28.3301,28.0936,28.2276,23200.0
2011-08-18 10:20:00,35.84,35.84,35.74,35.81,19200.0,28.2434,28.2434,28.1646,28.2197,19200.0
2011-08-18 10:25:00,35.81,35.88,35.77,35.82,25600.0,28.2197,28.2749,28.1882,28.2276,25600.0
2011-08-18 10:30:00,35.83,35.83,35.67,35.7,30400.0,28.2355,28.2355,28.1094,28.133,30400.0
2011-08-18 10:35:00,35.71,35.78,35.57,35.66,165600.0,28.1409,28.1961,28.0306,28.1015,165600.0
2011-08-18 10:40:00,35.67,35.68,35.55,35.63,81200.0,28.1094,28.1173,28.0148,28.0779,81200.0
2011-08-18 10:45:00,35.6,35.69,35.56,35.69,35200.0,28.0542,28.1252,28.0227,28.1252,35200.0
2011-08-18 10:50:00,35.69,35.73,35.65,35.68,114400.0,28.1252,28.1567,28.0936,28.1173,114400.0
2011-08-18 10:55:00,35.68,35.69,35.52,35.67,96600.0,28.1173,28.1252,27.9912,28.1094,96600.0
2011-08-18 11:00:00,35.65,35.72,35.61,35.62,49200.0,28.0936,28.1488,28.0621,28.07,49200.0
2011-08-18 11:05:00,35.65,35.67,35.57,35.58,25200.0,28.0936,28.1094,28.0306,28.0385,25200.0
2011-08-18 11:10:00,35.59,35.66,35.56,35.57,47200.0,28.0464,28.1015,28.0227,28.0306,47200.0
2011-08-18 11:15:00,35.56,35.6,35.5,35.6,35600.0,28.0227,28.0542,27.9754,28.0542,35600.0
2011-08-18 11:20:00,35.58,35.62,35.52,35.59,24800.0,28.0385,28.07,27.9912,28.0464,24800.0
2011-08-18 11:25:00,35.58,35.65,35.57,35.61,18400.0,28.0385,28.0936,28.0306,28.0621,18400.0
2011-08-18 11:30:00,35.63,35.77,35.6,35.62,49000.0,28.0779,28.1882,28.0542,28.07,49000.0
2011-08-18 11:35:00,35.61,35.67,35.58,35.63,26600.0,28.0621,28.1094,28.0385,28.0779,26600.0
2011-08-18 11:40:00,35.63,35.68,35.58,35.65,25200.0,28.0779,28.1173,28.0385,28.0936,25200.0
2011-08-18 11:45:00,35.68,35.77,35.65,35.76,93200.0,28.1173,28.1882,28.0936,28.1803,93200.0
2011-08-18 11:50:00,35.77,35.77,35.68,35.71,24800.0,28.1882,28.1882,28.1173,28.1409,24800.0
2011-08-18 11:55:00,35.71,35.74,35.68,35.72,47600.0,28.1409,28.1646,28.1173,28.1488,47600.0
2011-08-18 12:00:00,35.72,35.73,35.57,35.59,19400.0,28.1488,28.1567,28.0306,28.0464,19400.0
2011-08-18 12:05:00,35.62,35.64,35.56,35.6,15400.0,28.07,28.0858,28.0227,28.0542,15400.0
2011-08-18 12:10:00,35.6,35.69,35.55,35.63,18800.0,28.0542,28.1252,28.0148,28.0779,18800.0
2011-08-18 12:15:00,35.65,35.7,35.61,35.63,51600.0,28.0936,28.133,28.0621,28.0779,51600.0
2011-08-18 12:20:00,35.65,35.67,35.57,35.62,46000.0,28.0936,28.1094,28.0306,28.07,46000.0
2011-08-18 12:25:00,35.63,35.67,35.62,35.63,22600.0,28.0779,28.1094,28.07,28.0779,22600.0
2011-08-18 12:30:00,35.63,35.68,35.6,35.65,34000.0,28.0779,28.1173,28.0542,28.0936,34000.0
2011-08-18 12:35:00,35.65,35.65,35.58,35.58,14000.0,28.0936,28.0936,28.0385,28.0385,14000.0
2011-08-18 12:40:00,35.56,35.6,35.55,35.57,21000.0,28.0227,28.0542,28.0148,28.0306,21000.0
2011-08-18 12:45:00,35.57,35.58,35.5,35.54,15800.0,28.0306,28.0385,27.9754,28.007,15800.0
2011-08-18 12:50:00,35.51,35.55,35.51,35.55,7200.0,27.9833,28.0148,27.9833,28.0148,7200.0
2011-08-18 12:55:00,35.54,35.57,35.51,35.52,14200.0,28.007,28.0306,27.9833,27.9912,14200.0
2011-08-18 13:00:00,35.52,35.56,35.52,35.52,12800.0,27.9912,28.0227,27.9912,27.9912,12800.0
2011-08-18 13:05:00,35.52,35.54,35.45,35.46,22800.0,27.9912,28.007,27.936,27.9439,22800.0
2011-08-18 13:10:00,35.47,35.49,35.41,35.42,13200.0,27.9518,27.9676,27.9045,27.9124,13200.0
2011-08-18 13:15:00,35.42,35.46,35.4,35.44,13000.0,27.9124,27.9439,27.8966,27.9282,13000.0
2011-08-18 13:20:00,35.47,35.49,35.42,35.46,12000.0,27.9518,27.9676,27.9124,27.9439,12000.0
2011-08-18 13:25:00,35.47,35.5,35.43,35.44,15800.0,27.9518,27.9754,27.9203,27.9282,15800.0
2011-08-18 13:30:00,35.44,35.46,35.31,35.31,22200.0,27.9282,27.9439,27.8257,27.8257,22200.0
2011-08-18 13:35:00,35.31,35.35,35.25,35.26,37800.0,27.8257,27.8572,27.7784,27.7863,37800.0
2011-08-18 13:40:00,35.27,35.34,35.26,35.31,14600.0,27.7942,27.8493,27.7863,27.8257,14600.0
2011-08-18 13:45:00,35.3,35.4,35.29,35.39,11800.0,27.8178,27.8966,27.8099,27.8887,11800.0
2011-08-18 13:50:00,35.4,35.45,35.36,35.38,14600.0,27.8966,27.936,27.8651,27.8809,14600.0
2011-08-18 13:55:00,35.38,35.38,35.24,35.27,32000.0,27.8809,27.8809,27.7705,27.7942,32000.0
2011-08-18 14:00:00,35.27,35.52,35.27,35.46,177000.0,27.7942,27.9912,27.7942,27.9439,177000.0
2011-08-18 14:05:00,35.45,35.47,35.35,35.35,26200.0,27.936,27.9518,27.8572,27.8572,26200.0
2011-08-18 14:10:00,35.35,35.4,35.25,35.3,32200.0,27.8572,27.8966,27.7784,27.8178,32200.0
2011-08-18 14:15:00,35.35,35.48,35.35,35.45,33200.0,27.8572,27.9597,27.8572,27.936,33200.0
2011-08-18 14:20:00,35.46,35.46,35.35,35.46,79800.0,27.9439,27.9439,27.8572,27.9439,79800.0
2011-08-18 14:25:00,35.47,35.48,35.38,35.39,22400.0,27.9518,27.9597,27.8809,27.8887,22400.0
2011-08-18 14:30:00,35.4,35.4,35.34,35.35,26000.0,27.8966,27.8966,27.8493,27.8572,26000.0
2011-08-18 14:35:00,35.35,35.45,35.35,35.38,33200.0,27.8572,27.936,27.8572,27.8809,33200.0
2011-08-18 14:40:00,35.35,35.36,35.26,35.3,23600.0,27.8572,27.8651,27.7863,27.8178,23600.0
2011-08-18 14:45:00,35.28,35.29,35.22,35.26,44000.0,27.8021,27.8099,27.7548,27.7863,44000.0
2011-08-18 14:50:00,35.26,35.26,35.11,35.16,63400.0,27.7863,27.7863,27.6681,27.7075,63400.0
2011-08-18 14:55:00,35.18,35.27,35.14,35.15,66800.0,27.7233,27.7942,27.6917,27.6996,66800.0
2011-08-18 15:00:00,35.15,35.18,35.04,35.07,63800.0,27.6996,27.7233,27.6129,27.6366,63800.0
2011-08-18 15:05:00,35.07,35.17,35.05,35.08,36400.0,27.6366,27.7154,27.6208,27.6445,36400.0
2011-08-18 15:10:00,35.07,35.19,35.07,35.13,36800.0,27.6366,27.7311,27.6366,27.6839,36800.0
2011-08-18 15:15:00,35.12,35.12,35.03,35.07,41400.0,27.676,27.676,27.6051,27.6366,41400.0
2011-08-18 15:20:00,35.07,35.12,35.02,35.07,70200.0,27.6366,27.676,27.5972,27.6366,70200.0
2011-08-18 15:25:00,35.07,35.21,35.05,35.2,57600.0,27.6366,27.7469,27.6208,27.739,57600.0
2011-08-18 15:30:00,35.2,35.24,35.13,35.17,61000.0,27.739,27.7705,27.6839,27.7154,61000.0
2011-08-18 15:35:00,35.16,35.18,35.05,35.07,53600.0,27.7075,27.7233,27.6208,27.6366,53600.0
2011-08-18 15:40:00,35.07,35.09,34.98,34.98,137600.0,27.6366,27.6523,27.5657,27.5657,137600.0
2011-08-18 15:45:00,34.97,35.06,34.93,35.04,151400.0,27.5578,27.6287,27.5262,27.6129,151400.0
2011-08-18 15:50:00,35.04,35.27,35.03,35.26,136800.0,27.6129,27.7942,27.6051,27.7863,136800.0
2011-08-18 15:55:00,35.25,35.33,35.19,35.21,218600.0,27.7784,27.8415,27.7311,27.7469,218600.0
2011-08-19 09:30:00,34.88,34.88,34.59,34.77,355000.0,27.4868,27.4868,27.2583,27.4002,355000.0
2011-08-19 09:35:00,34.78,35.06,34.69,34.98,61000.0,27.408,27.6287,27.3371,27.5657,61000.0
2011-08-19 09:40:00,35.04,35.3,35.01,35.27,49600.0,27.6129,27.8178,27.5893,27.7942,49600.0
2011-08-19 09:45:00,35.25,35.25,34.97,34.97,25800.0,27.7784,27.7784,27.5578,27.5578,25800.0
2011-08-19 09:50:00,34.95,35.12,34.88,35.07,32000.0,27.542,27.676,27.4868,27.6366,32000.0
2011-08-19 09:55:00,35.07,35.42,35.04,35.41,42200.0,27.6366,27.9124,27.6129,27.9045,42200.0
2011-08-19 10:00:00,35.37,35.42,35.25,35.35,43200.0,27.873,27.9124,27.7784,27.8572,43200.0
2011-08-19 10:05:00,35.35,35.42,35.21,35.33,18800.0,27.8572,27.9124,27.7469,27.8415,18800.0
2011-08-19 10:10:00,35.33,35.33,35.13,35.2,64000.0,27.8415,27.8415,27.6839,27.739,64000.0
2011-08-19 10:15:00,35.15,35.42,35.15,35.35,51400.0,27.6996,27.9124,27.6996,27.8572,51400.0
2011-08-19 10:20:00,35.36,35.42,35.27,35.33,39400.0,27.8651,27.9124,27.7942,27.8415,39400.0
2011-08-19 10:25:00,35.35,35.62,35.33,35.49,28200.0,27.8572,28.07,27.8415,27.9676,28200.0
2011-08-19 10:30:00,35.5,35.55,35.42,35.46,37000.0,27.9754,28.0148,27.9124,27.9439,37000.0
2011-08-19 10:35:00,35.44,35.47,35.26,35.27,26600.0,27.9282,27.9518,27.7863,27.7942,26600.0
2011-08-19 10:40:00,35.26,35.32,35.18,35.24,18200.0,27.7863,27.8336,27.7233,27.7705,18200.0
2011-08-19 10:45:00,35.24,35.24,35.07,35.15,57000.0,27.7705,27.7705,27.6366,27.6996,57000.0
2011-08-19 10:50:00,35.15,35.26,35.1,35.26,36800.0,27.6996,27.7863,27.6602,27.7863,36800.0
2011-08-19 10:55:00,35.26,35.27,35.11,35.11,54800.0,27.7863,27.7942,27.6681,27.6681,54800.0
2011-08-19 11:00:00,35.09,35.13,35.02,35.06,44000.0,27.6523,27.6839,27.5972,27.6287,44000.0
2011-08-19 11:05:00,35.05,35.05,34.95,34.98,29000.0,27.6208,27.6208,27.542,27.5657,29000.0
2011-08-19 11:10:00,34.99,35.05,34.87,34.87,40400.0,27.5735,27.6208,27.479,27.479,40400.0
2011-08-19 11:15:00,34.87,34.94,34.79,34.89,29200.0,27.479,27.5341,27.4159,27.4947,29200.0
2011-08-19 11:20:00,34.9,34.96,34.88,34.93,88400.0,27.5026,27.5499,27.4868,27.5262,88400.0
2011-08-19 11:25:00,34.95,34.96,34.91,34.92,16200.0,27.542,27.5499,27.5105,27.5184,16200.0
2011-08-19 11:30:00,34.92,34.96,34.84,34.87,121200.0,27.5184,27.5499,27.4553,27.479,121200.0
2011-08-19 11:35:00,34.85,34.85,34.73,34.84,50400.0,27.4632,27.4632,27.3686,27.4553,50400.0
2011-08-19 11:40:00,34.8,35.05,34.8,35.05,23000.0,27.4238,27.6208,27.4238,27.6208,23000.0
2011-08-19 11:45:00,35.03,35.03,34.88,34.92,35800.0,27.6051,27.6051,27.4868,27.5184,35800.0
2011-08-19 11:50:00,34.94,35.05,34.94,35.04,29000.0,27.5341,27.6208,27.5341,27.6129,29000.0
2011-08-19 11:55:00,35.04,35.13,34.99,35.13,44600.0,27.6129,27.6839,27.5735,27.6839,44600.0
2011-08-19 12:00:00,35.13,35.15,35.07,35.09,21400.0,27.6839,27.6996,27.6366,27.6523,21400.0
2011-08-19 12:05:00,35.08,35.15,35.04,35.06,19200.0,27.6445,27.6996,27.6129,27.6287,19200.0
2011-08-19 12:10:00,35.05,35.07,35.01,35.06,22800.0,27.6208,27.6366,27.5893,27.6287,22800.0
2011-08-19 12:15:00,35.06,35.06,35.01,35.02,31000.0,27.6287,27.6287,27.5893,27.5972,31000.0
2011-08-19 12:20:00,35.01,35.05,34.98,35.0,14400.0,27.5893,27.6208,27.5657,27.5814,14400.0
2011-08-19 12:25:00,34.98,35.06,34.98,35.06,14200.0,27.5657,27.6287,27.5657,27.6287,14200.0
2011-08-19 12:30:00,35.07,35.11,35.06,35.1,18800.0,27.6366,27.6681,27.6287,27.6602,18800.0
2011-08-19 12:35:00,35.1,35.16,35.03,35.03,20400.0,27.6602,27.7075,27.6051,27.6051,20400.0
2011-08-19 12:40:00,35.02,35.12,35.01,35.1,30400.0,27.5972,27.676,27.5893,27.6602,30400.0
2011-08-19 12:45:00,35.1,35.16,35.07,35.12,40600.0,27.6602,27.7075,27.6366,27.676,40600.0
2011-08-19 12:50:00,35.12,35.12,35.06,35.11,50600.0,27.676,27.676,27.6287,27.6681,50600.0
2011-08-19 12:55:00,35.12,35.13,35.05,35.06,35800.0,27.676,27.6839,27.6208,27.6287,35800.0
2011-08-19 13:00:00,35.05,35.05,34.98,34.99,51400.0,27.6208,27.6208,27.5657,27.5735,51400.0
2011-08-19 13:05:00,34.99,35.04,34.96,35.04,40000.0,27.5735,27.6129,27.5499,27.6129,40000.0
2011-08-19 13:10:00,35.02,35.08,35.0,35.02,64600.0,27.5972,27.6445,27.5814,27.5972,64600.0
2011-08-19 13:15:00,35.03,35.05,34.99,35.05,18000.0,27.6051,27.6208,27.5735,27.6208,18000.0
2011-08-19 13:20:00,35.05,35.06,34.98,34.98,9200.0,27.6208,27.6287,27.5657,27.5657,9200.0
2011-08-19 13:25:00,34.98,34.99,34.95,34.99,8200.0,27.5657,27.5735,27.542,27.5735,8200.0
2011-08-19 13:30:00,34.99,35.02,34.84,34.84,43600.0,27.5735,27.5972,27.4553,27.4553,43600.0
2011-08-19 13:35:00,34.87,34.92,34.85,34.85,24800.0,27.479,27.5184,27.4632,27.4632,24800.0
2011-08-19 13:40:00,34.85,34.87,34.74,34.81,23000.0,27.4632,27.479,27.3765,27.4317,23000.0
2011-08-19 13:45:00,34.79,34.97,34.78,34.95,24200.0,27.4159,27.5578,27.408,27.542,24200.0
2011-08-19 13:50:00,34.95,34.95,34.86,34.86,13200.0,27.542,27.542,27.4711,27.4711,13200.0
2011-08-19 13:55:00,34.85,34.95,34.85,34.87,31200.0,27.4632,27.542,27.4632,27.479,31200.0
2011-08-19 14:00:00,34.86,34.93,34.83,34.83,37600.0,27.4711,27.5262,27.4474,27.4474,37600.0
2011-08-19 14:05:00,34.83,34.85,34.7,34.81,33800.0,27.4474,27.4632,27.345,27.4317,33800.0
2011-08-19 14:10:00,34.79,34.83,34.74,34.83,21400.0,27.4159,27.4474,27.3765,27.4474,21400.0
2011-08-19 14:15:00,34.83,34.83,34.73,34.76,44400.0,27.4474,27.4474,27.3686,27.3923,44400.0
2011-08-19 14:20:00,34.74,34.76,34.65,34.71,95200.0,27.3765,27.3923,27.3056,27.3529,95200.0
2011-08-19 14:25:00,34.69,34.75,34.68,34.72,55000.0,27.3371,27.3844,27.3292,27.3608,55000.0
2011-08-19 14:30:00,34.69,34.74,34.6,34.6,38200.0,27.3371,27.3765,27.2662,27.2662,38200.0
2011-08-19 14:35:00,34.6,34.66,34.57,34.65,60800.0,27.2662,27.3135,27.2426,27.3056,60800.0
2011-08-19 14:40:00,34.66,34.72,34.6,34.68,108400.0,27.3135,27.3608,27.2662,27.3292,108400.0
2011-08-19 14:45:00,34.69,34.69,34.52,34.54,45400.0,27.3371,27.3371,27.2032,27.2189,45400.0
2011-08-19 14:50:00,34.55,34.6,34.5,34.56,58000.0,27.2268,27.2662,27.1874,27.2347,58000.0
2011-08-19 14:55:00,34.57,34.57,34.49,34.52,78000.0,27.2426,27.2426,27.1795,27.2032,78000.0
2011-08-19 15:00:00,34.52,34.59,34.48,34.56,61800.0,27.2032,27.2583,27.1716,27.2347,61800.0
2011-08-19 15:05:00,34.56,34.63,34.48,34.51,46800.0,27.2347,27.2898,27.1716,27.1953,46800.0
2011-08-19 15:10:00,34.53,34.56,34.48,34.5,38200.0,27.211,27.2347,27.1716,27.1874,38200.0
2011-08-19 15:15:00,34.49,34.51,34.4,34.47,71000.0,27.1795,27.1953,27.1086,27.1638,71000.0
2011-08-19 15:20:00,34.49,34.66,34.48,34.55,64000.0,27.1795,27.3135,27.1716,27.2268,64000.0
2011-08-19 15:25:00,34.57,34.64,34.53,34.59,77600.0,27.2426,27.2977,27.211,27.2583,77600.0
2011-08-19 15:30:00,34.59,34.6,34.46,34.46,55600.0,27.2583,27.2662,27.1559,27.1559,55600.0
2011-08-19 15:35:00,34.48,34.52,34.43,34.49,50600.0,27.1716,27.2032,27.1322,27.1795,50600.0
2011-08-19 15:40:00,34.5,34.56,34.45,34.56,61800.0,27.1874,27.2347,27.148,27.2347,61800.0
2011-08-19 15:45:00,34.56,34.6,34.5,34.57,81400.0,27.2347,27.2662,27.1874,27.2426,81400.0
2011-08-19 15:50:00,34.57,34.62,34.49,34.5,109000.0,27.2426,27.282,27.1795,27.1874,109000.0
2011-08-19 15:55:00,34.49,34.5,34.42,34.45,201000.0,27.1795,27.1874,27.1243,27.148,201000.0
2011-08-22 09:30:00,35.17,35.4,35.17,35.19,67400.0,27.7154,27.8966,27.7154,27.7311,67400.0
2011-08-22 09:35:00,35.19,35.25,35.03,35.09,27400.0,27.7311,27.7784,27.6051,27.6523,27400.0
2011-08-22 09:40:00,35.12,35.16,34.85,34.92,37000.0,27.676,27.7075,27.4632,27.5184,37000.0
2011-08-22 09:45:00,34.9,34.99,34.81,34.91,40600.0,27.5026,27.5735,27.4317,27.5105,40600.0
2011-08-22 09:50:00,34.92,34.97,34.78,34.79,16200.0,27.5184,27.5578,27.408,27.4159,16200.0
2011-08-22 09:55:00,34.79,34.85,34.75,34.77,22200.0,27.4159,27.4632,27.3844,27.4002,22200.0
2011-08-22 10:00:00,34.79,34.89,34.79,34.88,26600.0,27.4159,27.4947,27.4159,27.4868,26600.0
2011-08-22 10:05:00,34.85,34.85,34.75,34.77,16200.0,27.4632,27.4632,27.3844,27.4002,16200.0
2011-08-22 10:10:00,34.75,34.83,34.75,34.82,22800.0,27.3844,27.4474,27.3844,27.4396,22800.0
2011-08-22 10:15:00,34.84,34.88,34.75,34.86,72200.0,27.4553,27.4868,27.3844,27.4711,72200.0
2011-08-22 10:20:00,34.87,34.88,34.81,34.85,11400.0,27.479,27.4868,27.4317,27.4632,11400.0
2011-08-22 10:25:00,34.85,34.96,34.84,34.93,17000.0,27.4632,27.5499,27.4553,27.5262,17000.0
2011-08-22 10:30:00,34.94,34.97,34.85,34.86,30800.0,27.5341,27.5578,27.4632,27.4711,30800.0
2011-08-22 10:35:00,34.86,34.88,34.77,34.79,17800.0,27.4711,27.4868,27.4002,27.4159,17800.0
2011-08-22 10:40:00,34.8,34.82,34.75,34.75,32600.0,27.4238,27.4396,27.3844,27.3844,32600.0
2011-08-22 10:45:00,34.77,34.85,34.73,34.82,10600.0,27.4002,27.4632,27.3686,27.4396,10600.0
2011-08-22 10:50:00,34.82,34.89,34.71,34.74,30800.0,27.4396,27.4947,27.3529,27.3765,30800.0
2011-08-22 10:55:00,34.71,34.74,34.6,34.66,12800.0,27.3529,27.3765,27.2662,27.3135,12800.0
2011-08-22 11:00:00,34.62,34.71,34.6,34.71,20400.0,27.282,27.3529,27.2662,27.3529,20400.0
2011-08-22 11:05:00,34.72,34.74,34.63,34.74,20200.0,27.3608,27.3765,27.2898,27.3765,20200.0
2011-08-22 11:10:00,34.73,34.73,34.63,34.69,34600.0,27.3686,27.3686,27.2898,27.3371,34600.0
2011-08-22 11:15:00,34.68,34.72,34.62,34.64,40600.0,27.3292,27.3608,27.282,27.2977,40600.0
2011-08-22 11:20:00,34.62,34.66,34.58,34.6,18600.0,27.282,27.3135,27.2504,27.2662,18600.0
2011-08-22 11:25:00,34.62,34.71,34.6,34.71,15200.0,27.282,27.3529,27.2662,27.3529,15200.0
2011-08-22 11:30:00,34.72,34.76,34.65,34.67,20400.0,27.3608,27.3923,27.3056,27.3214,20400.0
2011-08-22 11:35:00,34.67,34.67,34.52,34.57,13200.0,27.3214,27.3214,27.2032,27.2426,13200.0
2011-08-22 11:40:00,34.56,34.56,34.44,34.44,22000.0,27.2347,27.2347,27.1401,27.1401,22000.0
2011-08-22 11:45:00,34.45,34.5,34.43,34.49,11600.0,27.148,27.1874,27.1322,27.1795,11600.0
2011-08-22 11:50:00,34.5,34.51,34.43,34.45,19400.0,27.1874,27.1953,27.1322,27.148,19400.0
2011-08-22 11:55:00,34.41,34.47,34.38,34.47,24800.0,27.1165,27.1638,27.0928,27.1638,24800.0
2011-08-22 12:00:00,34.46,34.52,34.44,34.48,37000.0,27.1559,27.2032,27.1401,27.1716,37000.0
2011-08-22 12:05:00,34.48,34.55,34.46,34.55,81600.0,27.1716,27.2268,27.1559,27.2268,81600.0
2011-08-22 12:10:00,34.55,34.56,34.53,34.53,31800.0,27.2268,27.2347,27.211,27.211,31800.0
2011-08-22 12:15:00,34.52,34.54,34.46,34.54,17600.0,27.2032,27.2189,27.1559,27.2189,17600.0
2011-08-22 12:20:00,34.55,34.6,34.5,34.5,23200.0,27.2268,27.2662,27.1874,27.1874,23200.0
2011-08-22 12:25:00,34.52,34.6,34.48,34.48,19800.0,27.2032,27.2662,27.1716,27.1716,19800.0
2011-08-22 12:30:00,34.49,34.56,34.43,34.43,12800.0,27.1795,27.2347,27.1322,27.1322,12800.0
2011-08-22 12:35:00,34.43,34.46,34.4,34.45,16800.0,27.1322,27.1559,27.1086,27.148,16800.0
2011-08-22 12:40:00,34.45,34.55,34.41,34.52,18200.0,27.148,27.2268,27.1165,27.2032,18200.0
2011-08-22 12:45:00,34.52,34.67,34.51,34.63,17000.0,27.2032,27.3214,27.1953,27.2898,17000.0
2011-08-22 12:50:00,34.64,34.71,34.54,34.71,45600.0,27.2977,27.3529,27.2189,27.3529,45600.0
2011-08-22 12:55:00,34.71,34.73,34.65,34.73,21000.0,27.3529,27.3686,27.3056,27.3686,21000.0
2011-08-22 13:00:00,34.71,34.74,34.66,34.74,45000.0,27.3529,27.3765,27.3135,27.3765,45000.0
2011-08-22 13:05:00,34.74,34.79,34.7,34.74,16000.0,27.3765,27.4159,27.345,27.3765,16000.0
2011-08-22 13:10:00,34.74,34.76,34.68,34.69,42200.0,27.3765,27.3923,27.3292,27.3371,42200.0
2011-08-22 13:15:00,34.69,34.76,34.66,34.76,17800.0,27.3371,27.3923,27.3135,27.3923,17800.0
2011-08-22 13:20:00,34.76,34.8,34.74,34.77,17000.0,27.3923,27.4238,27.3765,27.4002,17000.0
2011-08-22 13:25:00,34.76,34.79,34.71,34.71,15400.0,27.3923,27.4159,27.3529,27.3529,15400.0
2011-08-22 13:30:00,34.71,34.77,34.62,34.63,42200.0,27.3529,27.4002,27.282,27.2898,42200.0
2011-08-22 13:35:00,34.62,34.63,34.58,34.62,17000.0,27.282,27.2898,27.2504,27.282,17000.0
2011-08-22 13:40:00,34.61,34.69,34.61,34.63,14800.0,27.2741,27.3371,27.2741,27.2898,14800.0
2011-08-22 13:45:00,34.63,34.63,34.55,34.58,18400.0,27.2898,27.2898,27.2268,27.2504,18400.0
2011-08-22 13:50:00,34.59,34.62,34.54,34.57,11400.0,27.2583,27.282,27.2189,27.2426,11400.0
2011-08-22 13:55:00,34.58,34.69,34.56,34.68,29400.0,27.2504,27.3371,27.2347,27.3292,29400.0
2011-08-22 14:00:00,34.66,34.68,34.58,34.6,31200.0,27.3135,27.3292,27.2504,27.2662,31200.0
2011-08-22 14:05:00,34.6,34.72,34.6,34.63,16400.0,27.2662,27.3608,27.2662,27.2898,16400.0
2011-08-22 14:10:00,34.64,34.7,34.64,34.67,19200.0,27.2977,27.345,27.2977,27.3214,19200.0
2011-08-22 14:15:00,34.67,34.75,34.6,34.63,37400.0,27.3214,27.3844,27.2662,27.2898,37400.0
2011-08-22 14:20:00,34.66,34.74,34.65,34.66,23600.0,27.3135,27.3765,27.3056,27.3135,23600.0
2011-08-22 14:25:00,34.69,34.7,34.58,34.64,19600.0,27.3371,27.345,27.2504,27.2977,19600.0
2011-08-22 14:30:00,34.63,34.63,34.56,34.6,20800.0,27.2898,27.2898,27.2347,27.2662,20800.0
2011-08-22 14:35:00,34.6,34.64,34.56,34.58,19800.0,27.2662,27.2977,27.2347,27.2504,19800.0
2011-08-22 14:40:00,34.58,34.65,34.58,34.6,32400.0,27.2504,27.3056,27.2504,27.2662,32400.0
2011-08-22 14:45:00,34.58,34.63,34.56,34.6,49800.0,27.2504,27.2898,27.2347,27.2662,49800.0
2011-08-22 14:50:00,34.6,34.63,34.5,34.53,35800.0,27.2662,27.2898,27.1874,27.211,35800.0
2011-08-22 14:55:00,34.52,34.57,34.49,34.49,24200.0,27.2032,27.2426,27.1795,27.1795,24200.0
2011-08-22 15:00:00,34.49,34.53,34.45,34.49,23400.0,27.1795,27.211,27.148,27.1795,23400.0
2011-08-22 15:05:00,34.49,34.59,34.49,34.52,60600.0,27.1795,27.2583,27.1795,27.2032,60600.0
2011-08-22 15:10:00,34.52,34.59,34.52,34.56,30400.0,27.2032,27.2583,27.2032,27.2347,30400.0
2011-08-22 15:15:00,34.57,34.59,34.55,34.55,21400.0,27.2426,27.2583,27.2268,27.2268,21400.0
2011-08-22 15:20:00,34.56,34.63,34.52,34.59,56800.0,27.2347,27.2898,27.2032,27.2583,56800.0
2011-08-22 15:25:00,34.62,34.63,34.55,34.63,60200.0,27.282,27.2898,27.2268,27.2898,60200.0
2011-08-22 15:30:00,34.62,34.63,34.54,34.54,45400.0,27.282,27.2898,27.2189,27.2189,45400.0
2011-08-22 15:35:00,34.53,34.57,34.5,34.52,43800.0,27.211,27.2426,27.1874,27.2032,43800.0
2011-08-22 15:40:00,34.52,34.54,34.46,34.54,73400.0,27.2032,27.2189,27.1559,27.2189,73400.0
2011-08-22 15:45:00,34.56,34.59,34.46,34.48,95800.0,27.2347,27.2583,27.1559,27.1716,95800.0
2011-08-22 15:50:00,34.49,34.5,34.35,34.42,85600.0,27.1795,27.1874,27.0692,27.1243,85600.0
2011-08-22 15:55:00,34.42,34.49,34.39,34.47,159000.0,27.1243,27.1795,27.1007,27.1638,159000.0
2011-08-23 09:30:00,34.62,34.76,34.57,34.62,48400.0,27.282,27.3923,27.2426,27.282,48400.0
2011-08-23 09:35:00,34.63,34.63,34.51,34.54,20200.0,27.2898,27.2898,27.1953,27.2189,20200.0
2011-08-23 09:40:00,34.52,34.6,34.43,34.48,24000.0,27.2032,27.2662,27.1322,27.1716,24000.0
2011-08-23 09:45:00,34.48,34.72,34.48,34.7,30200.0,27.1716,27.3608,27.1716,27.345,30200.0
2011-08-23 09:50:00,34.7,34.79,34.65,34.7,24800.0,27.345,27.4159,27.3056,27.345,24800.0
2011-08-23 09:55:00,34.7,34.88,34.7,34.7,19800.0,27.345,27.4868,27.345,27.345,19800.0
2011-08-23 10:00:00,34.7,34.99,34.69,34.93,62800.0,27.345,27.5735,27.3371,27.5262,62800.0
2011-08-23 10:05:00,34.93,35.11,34.87,35.06,41400.0,27.5262,27.6681,27.479,27.6287,41400.0
2011-08-23 10:10:00,35.06,35.08,34.99,35.02,19000.0,27.6287,27.6445,27.5735,27.5972,19000.0
2011-08-23 10:15:00,35.02,35.03,34.91,34.91,38000.0,27.5972,27.6051,27.5105,27.5105,38000.0
2011-08-23 10:20:00,34.9,34.94,34.85,34.89,23400.0,27.5026,27.5341,27.4632,27.4947,23400.0
2011-08-23 10:25:00,34.9,34.97,34.88,34.96,30200.0,27.5026,27.5578,27.4868,27.5499,30200.0
2011-08-23 10:30:00,34.95,34.97,34.86,34.87,20800.0,27.542,27.5578,27.4711,27.479,20800.0
2011-08-23 10:35:00,34.87,34.94,34.85,34.94,19400.0,27.479,27.5341,27.4632,27.5341,19400.0
2011-08-23 10:40:00,34.98,35.02,34.96,34.99,12600.0,27.5657,27.5972,27.5499,27.5735,12600.0
2011-08-23 10:45:00,34.99,35.02,34.97,34.99,12400.0,27.5735,27.5972,27.5578,27.5735,12400.0
2011-08-23 10:50:00,34.99,35.02,34.89,34.9,21000.0,27.5735,27.5972,27.4947,27.5026,21000.0
2011-08-23 10:55:00,34.89,34.94,34.83,34.83,14000.0,27.4947,27.5341,27.4474,27.4474,14000.0
2011-08-23 11:00:00,34.83,34.91,34.82,34.86,18200.0,27.4474,27.5105,27.4396,27.4711,18200.0
2011-08-23 11:05:00,34.85,34.88,34.79,34.82,45200.0,27.4632,27.4868,27.4159,27.4396,45200.0
2011-08-23 11:10:00,34.81,34.9,34.76,34.9,33400.0,27.4317,27.5026,27.3923,27.5026,33400.0
2011-08-23 11:15:00,34.88,34.92,34.82,34.86,70400.0,27.4868,27.5184,27.4396,27.4711,70400.0
2011-08-23 11:20:00,34.85,34.88,34.79,34.84,18800.0,27.4632,27.4868,27.4159,27.4553,18800.0
2011-08-23 11:25:00,34.83,34.9,34.83,34.89,61200.0,27.4474,27.5026,27.4474,27.4947,61200.0
2011-08-23 11:30:00,34.89,34.95,34.86,34.88,37600.0,27.4947,27.542,27.4711,27.4868,37600.0
2011-08-23 11:35:00,34.87,34.98,34.87,34.96,39600.0,27.479,27.5657,27.479,27.5499,39600.0
2011-08-23 11:40:00,34.97,35.01,34.91,35.01,33600.0,27.5578,27.5893,27.5105,27.5893,33600.0
2011-08-23 11:45:00,35.01,35.1,35.01,35.08,18400.0,27.5893,27.6602,27.5893,27.6445,18400.0
2011-08-23 11:50:00,35.08,35.16,35.08,35.13,17600.0,27.6445,27.7075,27.6445,27.6839,17600.0
2011-08-23 11:55:00,35.14,35.27,35.12,35.24,27800.0,27.6917,27.7942,27.676,27.7705,27800.0
2011-08-23 12:00:00,35.22,35.22,35.1,35.12,15000.0,27.7548,27.7548,27.6602,27.676,15000.0
2011-08-23 12:05:00,35.11,35.15,35.09,35.12,9800.0,27.6681,27.6996,27.6523,27.676,9800.0
2011-08-23 12:10:00,35.12,35.16,35.08,35.11,14200.0,27.676,27.7075,27.6445,27.6681,14200.0
2011-08-23 12:15:00,35.11,35.11,35.04,35.04,10600.0,27.6681,27.6681,27.6129,27.6129,10600.0
2011-08-23 12:20:00,35.06,35.09,35.02,35.06,14000.0,27.6287,27.6523,27.5972,27.6287,14000.0
2011-08-23 12:25:00,35.07,35.09,35.05,35.08,11400.0,27.6366,27.6523,27.6208,27.6445,11400.0
2011-08-23 12:30:00,35.07,35.14,35.07,35.09,17600.0,27.6366,27.6917,27.6366,27.6523,17600.0
2011-08-23 12:35:00,35.09,35.13,35.08,35.12,17600.0,27.6523,27.6839,27.6445,27.676,17600.0
2011-08-23 12:40:00,35.12,35.22,35.1,35.18,18800.0,27.676,27.7548,27.6602,27.7233,18800.0
2011-08-23 12:45:00,35.18,35.2,35.1,35.1,68400.0,27.7233,27.739,27.6602,27.6602,68400.0
2011-08-23 12:50:00,35.1,35.23,35.1,35.21,14800.0,27.6602,27.7627,27.6602,27.7469,14800.0
2011-08-23 12:55:00,35.2,35.23,35.16,35.17,20000.0,27.739,27.7627,27.7075,27.7154,20000.0
2011-08-23 13:00:00,35.18,35.27,35.18,35.22,20600.0,27.7233,27.7942,27.7233,27.7548,20600.0
2011-08-23 13:05:00,35.23,35.27,35.19,35.19,7800.0,27.7627,27.7942,27.7311,27.7311,7800.0
2011-08-23 13:10:00,35.18,35.18,35.11,35.15,16400.0,27.7233,27.7233,27.6681,27.6996,16400.0
2011-08-23 13:15:00,35.16,35.17,35.1,35.15,13200.0,27.7075,27.7154,27.6602,27.6996,13200.0
2011-08-23 13:20:00,35.13,35.17,35.09,35.09,11800.0,27.6839,27.7154,27.6523,27.6523,11800.0
2011-08-23 13:25:00,35.09,35.13,35.07,35.13,13800.0,27.6523,27.6839,27.6366,27.6839,13800.0
2011-08-23 13:30:00,35.13,35.18,35.08,35.1,19000.0,27.6839,27.7233,27.6445,27.6602,19000.0
2011-08-23 13:35:00,35.08,35.09,35.02,35.06,49400.0,27.6445,27.6523,27.5972,27.6287,49400.0
2011-08-23 13:40:00,35.08,35.09,35.02,35.05,24600.0,27.6445,27.6523,27.5972,27.6208,24600.0
2011-08-23 13:45:00,35.06,35.1,35.06,35.1,58000.0,27.6287,27.6602,27.6287,27.6602,58000.0
2011-08-23 13:50:00,35.1,35.1,34.85,34.96,40200.0,27.6602,27.6602,27.4632,27.5499,40200.0
2011-08-23 13:55:00,34.94,34.99,34.88,34.95,46000.0,27.5341,27.5735,27.4868,27.542,46000.0
2011-08-23 14:00:00,34.95,34.98,34.88,34.97,32400.0,27.542,27.5657,27.4868,27.5578,32400.0
2011-08-23 14:05:00,34.96,34.99,34.91,34.93,37600.0,27.5499,27.5735,27.5105,27.5262,37600.0
2011-08-23 14:10:00,34.92,34.97,34.87,34.89,19600.0,27.5184,27.5578,27.479,27.4947,19600.0
2011-08-23 14:15:00,34.9,34.97,34.88,34.96,29000.0,27.5026,27.5578,27.4868,27.5499,29000.0
2011-08-23 14:20:00,34.96,34.96,34.83,34.89,19200.0,27.5499,27.5499,27.4474,27.4947,19200.0
2011-08-23 14:25:00,34.88,35.02,34.88,34.98,39000.0,27.4868,27.5972,27.4868,27.5657,39000.0
2011-08-23 14:30:00,34.98,35.06,34.95,35.01,39400.0,27.5657,27.6287,27.542,27.5893,39400.0
2011-08-23 14:35:00,35.01,35.06,34.97,35.02,62800.0,27.5893,27.6287,27.5578,27.5972,62800.0
2011-08-23 14:40:00,34.99,35.1,34.99,35.09,87200.0,27.5735,27.6602,27.5735,27.6523,87200.0
2011-08-23 14:45:00,35.08,35.19,35.08,35.17,24400.0,27.6445,27.7311,27.6445,27.7154,24400.0
2011-08-23 14:50:00,35.19,35.27,35.18,35.26,51800.0,27.7311,27.7942,27.7233,27.7863,51800.0
2011-08-23 14:55:00,35.27,35.29,35.22,35.27,43800.0,27.7942,27.8099,27.7548,27.7942,43800.0
2011-08-23 15:00:00,35.27,35.44,35.27,35.4,36000.0,27.7942,27.9282,27.7942,27.8966,36000.0
2011-08-23 15:05:00,35.41,35.49,35.37,35.49,34600.0,27.9045,27.9676,27.873,27.9676,34600.0
2011-08-23 15:10:00,35.5,35.54,35.44,35.48,38800.0,27.9754,28.007,27.9282,27.9597,38800.0
2011-08-23 15:15:00,35.49,35.49,35.37,35.38,33400.0,27.9676,27.9676,27.873,27.8809,33400.0
2011-08-23 15:20:00,35.39,35.46,35.38,35.44,36400.0,27.8887,27.9439,27.8809,27.9282,36400.0
2011-08-23 15:25:00,35.45,35.48,35.33,35.37,37400.0,27.936,27.9597,27.8415,27.873,37400.0
2011-08-23 15:30:00,35.38,35.4,35.32,35.36,41800.0,27.8809,27.8966,27.8336,27.8651,41800.0
2011-08-23 15:35:00,35.36,35.43,35.35,35.42,39400.0,27.8651,27.9203,27.8572,27.9124,39400.0
2011-08-23 15:40:00,35.42,35.45,35.34,35.41,54200.0,27.9124,27.936,27.8493,27.9045,54200.0
2011-08-23 15:45:00,35.42,35.47,35.39,35.45,61200.0,27.9124,27.9518,27.8887,27.936,61200.0
2011-08-23 15:50:00,35.46,35.46,35.38,35.44,76800.0,27.9439,27.9439,27.8809,27.9282,76800.0
2011-08-23 15:55:00,35.44,35.57,35.43,35.55,212200.0,27.9282,28.0306,27.9203,28.0148,212200.0
2011-08-24 09:30:00,35.41,35.56,35.26,35.55,51600.0,27.9045,28.0227,27.7863,28.0148,51600.0
2011-08-24 09:35:00,35.54,35.57,35.42,35.42,16600.0,28.007,28.0306,27.9124,27.9124,16600.0
2011-08-24 09:40:00,35.42,35.57,35.4,35.55,30200.0,27.9124,28.0306,27.8966,28.0148,30200.0
2011-08-24 09:45:00,35.56,35.66,35.49,35.65,10200.0,28.0227,28.1015,27.9676,28.0936,10200.0
2011-08-24 09:50:00,35.6,35.73,35.58,35.73,15600.0,28.0542,28.1567,28.0385,28.1567,15600.0
2011-08-24 09:55:00,35.74,35.82,35.7,35.76,19200.0,28.1646,28.2276,28.133,28.1803,19200.0
2011-08-24 10:00:00,35.77,35.94,35.69,35.9,17600.0,28.1882,28.3222,28.1252,28.2906,17600.0
2011-08-24 10:05:00,35.87,35.9,35.81,35.82,15000.0,28.267,28.2906,28.2197,28.2276,15000.0
2011-08-24 10:10:00,35.82,35.87,35.78,35.8,15200.0,28.2276,28.267,28.1961,28.2118,15200.0
2011-08-24 10:15:00,35.8,35.84,35.74,35.81,23600.0,28.2118,28.2434,28.1646,28.2197,23600.0
2011-08-24 10:20:00,35.83,35.83,35.67,35.78,15600.0,28.2355,28.2355,28.1094,28.1961,15600.0
2011-08-24 10:25:00,35.78,35.81,35.72,35.74,10000.0,28.1961,28.2197,28.1488,28.1646,10000.0
2011-08-24 10:30:00,35.77,35.81,35.63,35.64,47600.0,28.1882,28.2197,28.0779,28.0858,47600.0
2011-08-24 10:35:00,35.65,35.73,35.6,35.73,9800.0,28.0936,28.1567,28.0542,28.1567,9800.0
2011-08-24 10:40:00,35.72,35.78,35.69,35.71,38600.0,28.1488,28.1961,28.1252,28.1409,38600.0
2011-08-24 10:45:00,35.71,35.71,35.51,35.51,68800.0,28.1409,28.1409,27.9833,27.9833,68800.0
2011-08-24 10:50:00,35.52,35.59,35.46,35.49,30400.0,27.9912,28.0464,27.9439,27.9676,30400.0
2011-08-24 10:55:00,35.48,35.5,35.41,35.41,7200.0,27.9597,27.9754,27.9045,27.9045,7200.0
2011-08-24 11:00:00,35.39,35.39,35.29,35.38,42200.0,27.8887,27.8887,27.8099,27.8809,42200.0
2011-08-24 11:05:00,35.38,35.45,35.35,35.45,10000.0,27.8809,27.936,27.8572,27.936,10000.0
2011-08-24 11:10:00,35.46,35.52,35.43,35.49,22400.0,27.9439,27.9912,27.9203,27.9676,22400.0
2011-08-24 11:15:00,35.48,35.56,35.37,35.38,50000.0,27.9597,28.0227,27.873,27.8809,50000.0
2011-08-24 11:20:00,35.36,35.48,35.35,35.42,16600.0,27.8651,27.9597,27.8572,27.9124,16600.0
2011-08-24 11:25:00,35.45,35.51,35.41,35.49,9000.0,27.936,27.9833,27.9045,27.9676,9000.0
2011-08-24 11:30:00,35.47,35.47,35.38,35.41,16000.0,27.9518,27.9518,27.8809,27.9045,16000.0
2011-08-24 11:35:00,35.43,35.49,35.42,35.47,43400.0,27.9203,27.9676,27.9124,27.9518,43400.0
2011-08-24 11:40:00,35.45,35.48,35.37,35.38,15800.0,27.936,27.9597,27.873,27.8809,15800.0
2011-08-24 11:45:00,35.39,35.39,35.27,35.37,10800.0,27.8887,27.8887,27.7942,27.873,10800.0
2011-08-24 11:50:00,35.4,35.47,35.38,35.41,29200.0,27.8966,27.9518,27.8809,27.9045,29200.0
2011-08-24 11:55:00,35.44,35.47,35.34,35.38,15000.0,27.9282,27.9518,27.8493,27.8809,15000.0
2011-08-24 12:00:00,35.37,35.37,35.21,35.21,21200.0,27.873,27.873,27.7469,27.7469,21200.0
2011-08-24 12:05:00,35.22,35.27,35.17,35.17,17000.0,27.7548,27.7942,27.7154,27.7154,17000.0
2011-08-24 12:10:00,35.22,35.24,35.15,35.24,16600.0,27.7548,27.7705,27.6996,27.7705,16600.0
2011-08-24 12:15:00,35.26,35.26,35.21,35.21,8200.0,27.7863,27.7863,27.7469,27.7469,8200.0
2011-08-24 12:20:00,35.21,35.33,35.21,35.33,9600.0,27.7469,27.8415,27.7469,27.8415,9600.0
2011-08-24 12:25:00,35.31,35.33,35.24,35.25,7600.0,27.8257,27.8415,27.7705,27.7784,7600.0
2011-08-24 12:30:00,35.24,35.3,35.24,35.27,18800.0,27.7705,27.8178,27.7705,27.7942,18800.0
2011-08-24 12:35:00,35.27,35.31,35.24,35.27,8200.0,27.7942,27.8257,27.7705,27.7942,8200.0
2011-08-24 12:40:00,35.27,35.3,35.23,35.28,14200.0,27.7942,27.8178,27.7627,27.8021,14200.0
2011-08-24 12:45:00,35.28,35.28,35.17,35.23,13200.0,27.8021,27.8021,27.7154,27.7627,13200.0
2011-08-24 12:50:00,35.23,35.32,35.23,35.29,12200.0,27.7627,27.8336,27.7627,27.8099,12200.0
2011-08-24 12:55:00,35.28,35.42,35.28,35.41,24400.0,27.8021,27.9124,27.8021,27.9045,24400.0
2011-08-24 13:00:00,35.38,35.45,35.34,35.4,14400.0,27.8809,27.936,27.8493,27.8966,14400.0
2011-08-24 13:05:00,35.38,35.42,35.35,35.35,8000.0,27.8809,27.9124,27.8572,27.8572,8000.0
2011-08-24 13:10:00,35.33,35.42,35.33,35.42,13200.0,27.8415,27.9124,27.8415,27.9124,13200.0
2011-08-24 13:15:00,35.42,35.47,35.4,35.46,8000.0,27.9124,27.9518,27.8966,27.9439,8000.0
2011-08-24 13:20:00,35.45,35.57,35.44,35.52,18600.0,27.936,28.0306,27.9282,27.9912,18600.0
2011-08-24 13:25:00,35.49,35.57,35.49,35.52,12000.0,27.9676,28.0306,27.9676,27.9912,12000.0
2011-08-24 13:30:00,35.55,35.56,35.45,35.46,8000.0,28.0148,28.0227,27.936,27.9439,8000.0
2011-08-24 13:35:00,35.48,35.54,35.47,35.49,14400.0,27.9597,28.007,27.9518,27.9676,14400.0
2011-08-24 13:40:00,35.48,35.48,35.43,35.45,8800.0,27.9597,27.9597,27.9203,27.936,8800.0
2011-08-24 13:45:00,35.46,35.52,35.42,35.52,11400.0,27.9439,27.9912,27.9124,27.9912,11400.0
2011-08-24 13:50:00,35.5,35.5,35.46,35.49,8000.0,27.9754,27.9754,27.9439,27.9676,8000.0
2011-08-24 13:55:00,35.49,35.58,35.48,35.58,16200.0,27.9676,28.0385,27.9597,28.0385,16200.0
2011-08-24 14:00:00,35.58,35.58,35.5,35.54,12800.0,28.0385,28.0385,27.9754,28.007,12800.0
2011-08-24 14:05:00,35.54,35.58,35.5,35.55,8600.0,28.007,28.0385,27.9754,28.0148,8600.0
2011-08-24 14:10:00,35.57,35.62,35.57,35.59,14000.0,28.0306,28.07,28.0306,28.0464,14000.0
2011-08-24 14:15:00,35.6,35.6,35.52,35.55,11400.0,28.0542,28.0542,27.9912,28.0148,11400.0
2011-08-24 14:20:00,35.55,35.55,35.49,35.53,8800.0,28.0148,28.0148,27.9676,27.9991,8800.0
2011-08-24 14:25:00,35.52,35.56,35.49,35.53,10600.0,27.9912,28.0227,27.9676,27.9991,10600.0
2011-08-24 14:30:00,35.52,35.56,35.5,35.54,16000.0,27.9912,28.0227,27.9754,28.007,16000.0
2011-08-24 14:35:00,35.54,35.56,35.5,35.56,8000.0,28.007,28.0227,27.9754,28.0227,8000.0
2011-08-24 14:40:00,35.56,35.61,35.56,35.6,15800.0,28.0227,28.0621,28.0227,28.0542,15800.0
2011-08-24 14:45:00,35.58,35.6,35.55,35.56,12400.0,28.0385,28.0542,28.0148,28.0227,12400.0
2011-08-24 14:50:00,35.56,35.63,35.54,35.6,21800.0,28.0227,28.0779,28.007,28.0542,21800.0
2011-08-24 14:55:00,35.62,35.67,35.59,35.66,36600.0,28.07,28.1094,28.0464,28.1015,36600.0
2011-08-24 15:00:00,35.67,35.67,35.6,35.64,20400.0,28.1094,28.1094,28.0542,28.0858,20400.0
2011-08-24 15:05:00,35.65,35.66,35.57,35.6,14000.0,28.0936,28.1015,28.0306,28.0542,14000.0
2011-08-24 15:10:00,35.59,35.66,35.55,35.66,140400.0,28.0464,28.1015,28.0148,28.1015,140400.0
2011-08-24 15:15:00,35.66,35.73,35.65,35.71,27400.0,28.1015,28.1567,28.0936,28.1409,27400.0
2011-08-24 15:20:00,35.72,35.77,35.69,35.74,17000.0,28.1488,28.1882,28.1252,28.1646,17000.0
2011-08-24 15:25:00,35.74,35.78,35.73,35.75,15400.0,28.1646,28.1961,28.1567,28.1724,15400.0
2011-08-24 15:30:00,35.74,35.87,35.74,35.86,48600.0,28.1646,28.267,28.1646,28.2591,48600.0
2011-08-24 15:35:00,35.86,35.9,35.85,35.9,44400.0,28.2591,28.2906,28.2512,28.2906,44400.0
2011-08-24 15:40:00,35.89,35.96,35.86,35.96,49000.0,28.2828,28.3379,28.2591,28.3379,49000.0
2011-08-24 15:45:00,35.97,35.97,35.88,35.93,58200.0,28.3458,28.3458,28.2749,28.3143,58200.0
2011-08-24 15:50:00,35.94,36.0,35.9,35.96,77200.0,28.3222,28.3695,28.2906,28.3379,77200.0
2011-08-24 15:55:00,35.95,35.97,35.9,35.95,105400.0,28.3301,28.3458,28.2906,28.3301,105400.0
2011-08-25 09:30:00,36.18,36.37,36.13,36.16,39000.0,28.5113,28.661,28.4719,28.4955,39000.0
2011-08-25 09:35:00,36.15,36.19,35.99,36.01,17800.0,28.4877,28.5192,28.3616,28.3773,17800.0
2011-08-25 09:40:00,36.01,36.16,35.99,36.1,16600.0,28.3773,28.4955,28.3616,28.4483,16600.0
2011-08-25 09:45:00,36.08,36.17,35.97,36.03,31200.0,28.4325,28.5034,28.3458,28.3931,31200.0
2011-08-25 09:50:00,35.99,36.09,35.77,35.85,36200.0,28.3616,28.4404,28.1882,28.2512,36200.0
2011-08-25 09:55:00,35.83,35.95,35.81,35.92,29400.0,28.2355,28.3301,28.2197,28.3064,29400.0
2011-08-25 10:00:00,35.91,35.91,35.68,35.78,25600.0,28.2985,28.2985,28.1173,28.1961,25600.0
2011-08-25 10:05:00,35.78,35.87,35.74,35.87,16200.0,28.1961,28.267,28.1646,28.267,16200.0
2011-08-25 10:10:00,35.92,35.92,35.81,35.92,20600.0,28.3064,28.3064,28.2197,28.3064,20600.0
2011-08-25 10:15:00,35.85,35.95,35.76,35.81,12800.0,28.2512,28.3301,28.1803,28.2197,12800.0
2011-08-25 10:20:00,35.74,35.78,35.58,35.66,54800.0,28.1646,28.1961,28.0385,28.1015,54800.0
2011-08-25 10:25:00,35.6,35.67,35.55,35.65,32400.0,28.0542,28.1094,28.0148,28.0936,32400.0
2011-08-25 10:30:00,35.65,35.73,35.61,35.68,20800.0,28.0936,28.1567,28.0621,28.1173,20800.0
2011-08-25 10:35:00,35.68,35.71,35.54,35.55,27000.0,28.1173,28.1409,28.007,28.0148,27000.0
2011-08-25 10:40:00,35.56,35.59,35.5,35.5,28400.0,28.0227,28.0464,27.9754,27.9754,28400.0
2011-08-25 10:45:00,35.49,35.49,35.35,35.39,24600.0,27.9676,27.9676,27.8572,27.8887,24600.0
2011-08-25 10:50:00,35.4,35.55,35.36,35.46,12800.0,27.8966,28.0148,27.8651,27.9439,12800.0
2011-08-25 10:55:00,35.5,35.6,35.5,35.6,11400.0,27.9754,28.0542,27.9754,28.0542,11400.0
2011-08-25 11:00:00,35.6,35.7,35.6,35.67,16400.0,28.0542,28.133,28.0542,28.1094,16400.0
2011-08-25 11:05:00,35.68,35.7,35.58,35.6,9200.0,28.1173,28.133,28.0385,28.0542,9200.0
2011-08-25 11:10:00,35.59,35.68,35.58,35.68,13000.0,28.0464,28.1173,28.0385,28.1173,13000.0
2011-08-25 11:15:00,35.68,35.79,35.63,35.66,18200.0,28.1173,28.204,28.0779,28.1015,18200.0
2011-08-25 11:20:00,35.68,35.74,35.62,35.74,19800.0,28.1173,28.1646,28.07,28.1646,19800.0
2011-08-25 11:25:00,35.74,35.75,35.68,35.68,6800.0,28.1646,28.1724,28.1173,28.1173,6800.0
2011-08-25 11:30:00,35.68,35.79,35.68,35.75,61600.0,28.1173,28.204,28.1173,28.1724,61600.0
2011-08-25 11:35:00,35.74,35.77,35.62,35.66,12600.0,28.1646,28.1882,28.07,28.1015,12600.0
2011-08-25 11:40:00,35.63,35.67,35.6,35.63,34400.0,28.0779,28.1094,28.0542,28.0779,34400.0
2011-08-25 11:45:00,35.61,35.7,35.59,35.68,8800.0,28.0621,28.133,28.0464,28.1173,8800.0
2011-08-25 11:50:00,35.69,35.72,35.67,35.7,7000.0,28.1252,28.1488,28.1094,28.133,7000.0
2011-08-25 11:55:00,35.72,35.74,35.72,35.73,6400.0,28.1488,28.1646,28.1488,28.1567,6400.0
2011-08-25 12:00:00,35.74,35.78,35.72,35.72,7200.0,28.1646,28.1961,28.1488,28.1488,7200.0
2011-08-25 12:05:00,35.71,35.72,35.69,35.7,4600.0,28.1409,28.1488,28.1252,28.133,4600.0
2011-08-25 12:10:00,35.73,35.73,35.68,35.7,7200.0,28.1567,28.1567,28.1173,28.133,7200.0
2011-08-25 12:15:00,35.7,35.76,35.68,35.68,10200.0,28.133,28.1803,28.1173,28.1173,10200.0
2011-08-25 12:20:00,35.67,35.67,35.61,35.63,8200.0,28.1094,28.1094,28.0621,28.0779,8200.0
2011-08-25 12:25:00,35.67,35.69,35.66,35.68,7600.0,28.1094,28.1252,28.1015,28.1173,7600.0
2011-08-25 12:30:00,35.68,35.68,35.59,35.59,9800.0,28.1173,28.1173,28.0464,28.0464,9800.0
2011-08-25 12:35:00,35.59,35.6,35.53,35.6,11400.0,28.0464,28.0542,27.9991,28.0542,11400.0
2011-08-25 12:40:00,35.6,35.6,35.52,35.54,11400.0,28.0542,28.0542,27.9912,28.007,11400.0
2011-08-25 12:45:00,35.52,35.53,35.47,35.49,11600.0,27.9912,27.9991,27.9518,27.9676,11600.0
2011-08-25 12:50:00,35.51,35.52,35.44,35.51,18800.0,27.9833,27.9912,27.9282,27.9833,18800.0
2011-08-25 12:55:00,35.49,35.56,35.49,35.56,6400.0,27.9676,28.0227,27.9676,28.0227,6400.0
2011-08-25 13:00:00,35.57,35.63,35.57,35.58,10800.0,28.0306,28.0779,28.0306,28.0385,10800.0
2011-08-25 13:05:00,35.58,35.67,35.56,35.56,9800.0,28.0385,28.1094,28.0227,28.0227,9800.0
2011-08-25 13:10:00,35.56,35.67,35.56,35.58,38400.0,28.0227,28.1094,28.0227,28.0385,38400.0
2011-08-25 13:15:00,35.58,35.6,35.54,35.6,43200.0,28.0385,28.0542,28.007,28.0542,43200.0
2011-08-25 13:20:00,35.62,35.72,35.62,35.66,12400.0,28.07,28.1488,28.07,28.1015,12400.0
2011-08-25 13:25:00,35.68,35.73,35.63,35.72,12000.0,28.1173,28.1567,28.0779,28.1488,12000.0
2011-08-25 13:30:00,35.73,35.73,35.63,35.64,15200.0,28.1567,28.1567,28.0779,28.0858,15200.0
2011-08-25 13:35:00,35.63,35.71,35.6,35.71,11000.0,28.0779,28.1409,28.0542,28.1409,11000.0
2011-08-25 13:40:00,35.71,35.71,35.65,35.66,4800.0,28.1409,28.1409,28.0936,28.1015,4800.0
2011-08-25 13:45:00,35.67,35.69,35.54,35.58,13800.0,28.1094,28.1252,28.007,28.0385,13800.0
2011-08-25 13:50:00,35.58,35.63,35.56,35.58,6000.0,28.0385,28.0779,28.0227,28.0385,6000.0
2011-08-25 13:55:00,35.56,35.7,35.55,35.7,30200.0,28.0227,28.133,28.0148,28.133,30200.0
2011-08-25 14:00:00,35.71,35.73,35.64,35.71,16400.0,28.1409,28.1567,28.0858,28.1409,16400.0
2011-08-25 14:05:00,35.7,35.7,35.63,35.63,6800.0,28.133,28.133,28.0779,28.0779,6800.0
2011-08-25 14:10:00,35.66,35.7,35.63,35.66,13000.0,28.1015,28.133,28.0779,28.1015,13000.0
2011-08-25 14:15:00,35.69,35.8,35.68,35.77,21600.0,28.1252,28.2118,28.1173,28.1882,21600.0
2011-08-25 14:20:00,35.77,35.77,35.69,35.73,20000.0,28.1882,28.1882,28.1252,28.1567,20000.0
2011-08-25 14:25:00,35.73,35.74,35.66,35.71,15600.0,28.1567,28.1646,28.1015,28.1409,15600.0
2011-08-25 14:30:00,35.72,35.74,35.69,35.73,21200.0,28.1488,28.1646,28.1252,28.1567,21200.0
2011-08-25 14:35:00,35.72,35.8,35.72,35.74,17000.0,28.1488,28.2118,28.1488,28.1646,17000.0
2011-08-25 14:40:00,35.76,35.76,35.69,35.72,22600.0,28.1803,28.1803,28.1252,28.1488,22600.0
2011-08-25 14:45:00,35.72,35.75,35.63,35.63,14200.0,28.1488,28.1724,28.0779,28.0779,14200.0
2011-08-25 14:50:00,35.67,35.67,35.62,35.63,14200.0,28.1094,28.1094,28.07,28.0779,14200.0
2011-08-25 14:55:00,35.63,35.63,35.56,35.56,16000.0,28.0779,28.0779,28.0227,28.0227,16000.0
2011-08-25 15:00:00,35.54,35.58,35.51,35.55,19400.0,28.007,28.0385,27.9833,28.0148,19400.0
2011-08-25 15:05:00,35.54,35.62,35.54,35.6,16400.0,28.007,28.07,28.007,28.0542,16400.0
2011-08-25 15:10:00,35.6,35.66,35.55,35.63,19400.0,28.0542,28.1015,28.0148,28.0779,19400.0
2011-08-25 15:15:00,35.61,35.75,35.6,35.75,35800.0,28.0621,28.1724,28.0542,28.1724,35800.0
2011-08-25 15:20:00,35.76,35.79,35.71,35.73,17800.0,28.1803,28.204,28.1409,28.1567,17800.0
2011-08-25 15:25:00,35.72,35.72,35.65,35.66,27600.0,28.1488,28.1488,28.0936,28.1015,27600.0
2011-08-25 15:30:00,35.63,35.69,35.58,35.58,38200.0,28.0779,28.1252,28.0385,28.0385,38200.0
2011-08-25 15:35:00,35.6,35.6,35.52,35.55,31200.0,28.0542,28.0542,27.9912,28.0148,31200.0
2011-08-25 15:40:00,35.55,35.56,35.4,35.42,87000.0,28.0148,28.0227,27.8966,27.9124,87000.0
2011-08-25 15:45:00,35.42,35.56,35.41,35.52,78600.0,27.9124,28.0227,27.9045,27.9912,78600.0
2011-08-25 15:50:00,35.54,35.54,35.44,35.49,67200.0,28.007,28.007,27.9282,27.9676,67200.0
2011-08-25 15:55:00,35.48,35.56,35.48,35.52,91400.0,27.9597,28.0227,27.9597,27.9912,91400.0
2011-08-26 09:30:00,35.67,35.67,35.19,35.4,46000.0,28.1094,28.1094,27.7311,27.8966,46000.0
2011-08-26 09:35:00,35.38,35.51,35.24,35.24,24000.0,27.8809,27.9833,27.7705,27.7705,24000.0
2011-08-26 09:40:00,35.25,35.31,35.16,35.19,19000.0,27.7784,27.8257,27.7075,27.7311,19000.0
2011-08-26 09:45:00,35.19,35.19,34.95,35.1,41200.0,27.7311,27.7311,27.542,27.6602,41200.0
2011-08-26 09:50:00,35.1,35.17,35.05,35.06,32800.0,27.6602,27.7154,27.6208,27.6287,32800.0
2011-08-26 09:55:00,35.08,35.22,35.08,35.17,20800.0,27.6445,27.7548,27.6445,27.7154,20800.0
2011-08-26 10:00:00,35.15,35.15,34.74,34.81,85400.0,27.6996,27.6996,27.3765,27.4317,85400.0
2011-08-26 10:05:00,34.81,34.81,34.57,34.75,47600.0,27.4317,27.4317,27.2426,27.3844,47600.0
2011-08-26 10:10:00,34.74,34.99,34.74,34.97,45800.0,27.3765,27.5735,27.3765,27.5578,45800.0
2011-08-26 10:15:00,34.99,35.19,34.98,35.13,23800.0,27.5735,27.7311,27.5657,27.6839,23800.0
2011-08-26 10:20:00,35.14,35.35,35.13,35.27,35000.0,27.6917,27.8572,27.6839,27.7942,35000.0
2011-08-26 10:25:00,35.31,35.52,35.3,35.35,40400.0,27.8257,27.9912,27.8178,27.8572,40400.0
2011-08-26 10:30:00,35.4,35.43,35.24,35.24,22600.0,27.8966,27.9203,27.7705,27.7705,22600.0
2011-08-26 10:35:00,35.27,35.35,35.24,35.31,19800.0,27.7942,27.8572,27.7705,27.8257,19800.0
2011-08-26 10:40:00,35.26,35.49,35.26,35.49,18600.0,27.7863,27.9676,27.7863,27.9676,18600.0
2011-08-26 10:45:00,35.48,35.77,35.46,35.63,38800.0,27.9597,28.1882,27.9439,28.0779,38800.0
2011-08-26 10:50:00,35.62,35.64,35.52,35.55,22000.0,28.07,28.0858,27.9912,28.0148,22000.0
2011-08-26 10:55:00,35.53,35.58,35.44,35.52,26000.0,27.9991,28.0385,27.9282,27.9912,26000.0
2011-08-26 11:00:00,35.48,35.59,35.4,35.56,20600.0,27.9597,28.0464,27.8966,28.0227,20600.0
2011-08-26 11:05:00,35.57,35.72,35.56,35.65,14200.0,28.0306,28.1488,28.0227,28.0936,14200.0
2011-08-26 11:10:00,35.65,35.77,35.63,35.72,80600.0,28.0936,28.1882,28.0779,28.1488,80600.0
2011-08-26 11:15:00,35.73,35.8,35.61,35.63,74600.0,28.1567,28.2118,28.0621,28.0779,74600.0
2011-08-26 11:20:00,35.66,35.69,35.55,35.58,26200.0,28.1015,28.1252,28.0148,28.0385,26200.0
2011-08-26 11:25:00,35.6,35.63,35.49,35.52,29000.0,28.0542,28.0779,27.9676,27.9912,29000.0
2011-08-26 11:30:00,35.52,35.66,35.51,35.6,34200.0,27.9912,28.1015,27.9833,28.0542,34200.0
2011-08-26 11:35:00,35.6,35.65,35.56,35.57,25600.0,28.0542,28.0936,28.0227,28.0306,25600.0
2011-08-26 11:40:00,35.56,35.64,35.53,35.6,15000.0,28.0227,28.0858,27.9991,28.0542,15000.0
2011-08-26 11:45:00,35.63,35.67,35.6,35.66,10200.0,28.0779,28.1094,28.0542,28.1015,10200.0
2011-08-26 11:50:00,35.62,35.7,35.62,35.7,23200.0,28.07,28.133,28.07,28.133,23200.0
2011-08-26 11:55:00,35.74,35.84,35.73,35.79,40800.0,28.1646,28.2434,28.1567,28.204,40800.0
2011-08-26 12:00:00,35.81,35.96,35.81,35.88,27600.0,28.2197,28.3379,28.2197,28.2749,27600.0
2011-08-26 12:05:00,35.9,35.98,35.87,35.96,23000.0,28.2906,28.3537,28.267,28.3379,23000.0
2011-08-26 12:10:00,35.99,36.05,35.94,35.95,25400.0,28.3616,28.4089,28.3222,28.3301,25400.0
2011-08-26 12:15:00,35.96,36.01,35.94,35.98,15600.0,28.3379,28.3773,28.3222,28.3537,15600.0
2011-08-26 12:20:00,35.99,36.06,35.96,35.96,27400.0,28.3616,28.4167,28.3379,28.3379,27400.0
2011-08-26 12:25:00,35.95,36.09,35.95,36.07,14200.0,28.3301,28.4404,28.3301,28.4246,14200.0
2011-08-26 12:30:00,36.09,36.09,35.98,36.0,28000.0,28.4404,28.4404,28.3537,28.3695,28000.0
2011-08-26 12:35:00,36.01,36.03,35.96,36.03,13800.0,28.3773,28.3931,28.3379,28.3931,13800.0
2011-08-26 12:40:00,36.05,36.07,35.98,36.0,20600.0,28.4089,28.4246,28.3537,28.3695,20600.0
2011-08-26 12:45:00,35.98,36.01,35.94,35.94,16000.0,28.3537,28.3773,28.3222,28.3222,16000.0
2011-08-26 12:50:00,35.96,36.04,35.95,35.96,21200.0,28.3379,28.401,28.3301,28.3379,21200.0
2011-08-26 12:55:00,35.96,36.02,35.95,36.01,39600.0,28.3379,28.3852,28.3301,28.3773,39600.0
2011-08-26 13:00:00,35.99,35.99,35.94,35.98,17000.0,28.3616,28.3616,28.3222,28.3537,17000.0
2011-08-26 13:05:00,35.98,36.04,35.97,35.99,17200.0,28.3537,28.401,28.3458,28.3616,17200.0
2011-08-26 13:10:00,35.98,36.05,35.98,36.02,6800.0,28.3537,28.4089,28.3537,28.3852,6800.0
2011-08-26 13:15:00,36.01,36.07,36.01,36.03,18600.0,28.3773,28.4246,28.3773,28.3931,18600.0
2011-08-26 13:20:00,35.99,36.06,35.98,36.06,13600.0,28.3616,28.4167,28.3537,28.4167,13600.0
2011-08-26 13:25:00,36.06,36.18,36.05,36.18,29800.0,28.4167,28.5113,28.4089,28.5113,29800.0
2011-08-26 13:30:00,36.18,36.19,36.15,36.19,13000.0,28.5113,28.5192,28.4877,28.5192,13000.0
2011-08-26 13:35:00,36.18,36.22,36.14,36.16,13400.0,28.5113,28.5428,28.4798,28.4955,13400.0
2011-08-26 13:40:00,36.16,36.27,36.16,36.2,68400.0,28.4955,28.5822,28.4955,28.5271,68400.0
2011-08-26 13:45:00,36.2,36.34,36.19,36.24,126000.0,28.5271,28.6374,28.5192,28.5586,126000.0
2011-08-26 13:50:00,36.26,36.26,36.17,36.24,118800.0,28.5743,28.5743,28.5034,28.5586,118800.0
2011-08-26 13:55:00,36.24,36.28,36.21,36.26,28800.0,28.5586,28.5901,28.5349,28.5743,28800.0
2011-08-26 14:00:00,36.26,36.3,36.22,36.23,89600.0,28.5743,28.6059,28.5428,28.5507,89600.0
2011-08-26 14:05:00,36.23,36.23,36.13,36.16,21000.0,28.5507,28.5507,28.4719,28.4955,21000.0
2011-08-26 14:10:00,36.18,36.18,36.1,36.12,14400.0,28.5113,28.5113,28.4483,28.464,14400.0
2011-08-26 14:15:00,36.1,36.16,36.07,36.13,26000.0,28.4483,28.4955,28.4246,28.4719,26000.0
2011-08-26 14:20:00,36.13,36.17,36.1,36.15,13200.0,28.4719,28.5034,28.4483,28.4877,13200.0
2011-08-26 14:25:00,36.15,36.15,36.06,36.06,19800.0,28.4877,28.4877,28.4167,28.4167,19800.0
2011-08-26 14:30:00,36.07,36.1,36.04,36.08,15800.0,28.4246,28.4483,28.401,28.4325,15800.0
2011-08-26 14:35:00,36.09,36.1,35.99,36.04,36800.0,28.4404,28.4483,28.3616,28.401,36800.0
2011-08-26 14:40:00,36.03,36.06,36.0,36.04,31800.0,28.3931,28.4167,28.3695,28.401,31800.0
2011-08-26 14:45:00,36.03,36.13,36.03,36.1,19800.0,28.3931,28.4719,28.3931,28.4483,19800.0
2011-08-26 14:50:00,36.09,36.15,36.09,36.11,25400.0,28.4404,28.4877,28.4404,28.4561,25400.0
2011-08-26 14:55:00,36.12,36.15,36.11,36.13,18400.0,28.464,28.4877,28.4561,28.4719,18400.0
2011-08-26 15:00:00,36.13,36.14,36.07,36.08,32000.0,28.4719,28.4798,28.4246,28.4325,32000.0
2011-08-26 15:05:00,36.07,36.08,36.0,36.03,25600.0,28.4246,28.4325,28.3695,28.3931,25600.0
2011-08-26 15:10:00,36.01,36.05,35.99,36.04,16800.0,28.3773,28.4089,28.3616,28.401,16800.0
2011-08-26 15:15:00,36.05,36.05,35.95,35.98,20800.0,28.4089,28.4089,28.3301,28.3537,20800.0
2011-08-26 15:20:00,35.98,35.99,35.93,35.93,15400.0,28.3537,28.3616,28.3143,28.3143,15400.0
2011-08-26 15:25:00,35.93,36.01,35.93,35.98,22400.0,28.3143,28.3773,28.3143,28.3537,22400.0
2011-08-26 15:30:00,35.99,36.07,35.97,36.07,36400.0,28.3616,28.4246,28.3458,28.4246,36400.0
2011-08-26 15:35:00,36.07,36.1,36.02,36.09,44000.0,28.4246,28.4483,28.3852,28.4404,44000.0
2011-08-26 15:40:00,36.12,36.12,36.08,36.12,43000.0,28.464,28.464,28.4325,28.464,43000.0
2011-08-26 15:45:00,36.12,36.18,36.09,36.15,83600.0,28.464,28.5113,28.4404,28.4877,83600.0
2011-08-26 15:50:00,36.15,36.15,36.1,36.14,55200.0,28.4877,28.4877,28.4483,28.4798,55200.0
2011-08-26 15:55:00,36.15,36.2,36.13,36.17,133600.0,28.4877,28.5271,28.4719,28.5034,133600.0
2011-08-29 09:30:00,36.67,36.73,36.64,36.68,26800.0,28.8974,28.9447,28.8738,28.9053,26800.0
2011-08-29 09:35:00,36.72,36.83,36.7,36.77,17200.0,28.9368,29.0235,28.9211,28.9762,17200.0
2011-08-29 09:40:00,36.76,36.96,36.74,36.83,81800.0,28.9684,29.126,28.9526,29.0235,81800.0
2011-08-29 09:45:00,36.88,36.93,36.81,36.91,23000.0,29.0629,29.1023,29.0078,29.0866,23000.0
2011-08-29 09:50:00,36.93,37.06,36.93,36.97,73200.0,29.1023,29.2048,29.1023,29.1339,73200.0
2011-08-29 09:55:00,37.01,37.07,36.99,37.06,52600.0,29.1654,29.2127,29.1496,29.2048,52600.0
2011-08-29 10:00:00,37.07,37.12,37.0,37.06,36400.0,29.2127,29.2521,29.1575,29.2048,36400.0
2011-08-29 10:05:00,37.07,37.16,37.05,37.13,28400.0,29.2127,29.2836,29.1969,29.2599,28400.0
2011-08-29 10:10:00,37.13,37.23,37.07,37.15,34400.0,29.2599,29.3387,29.2127,29.2757,34400.0
2011-08-29 10:15:00,37.15,37.17,37.05,37.05,19400.0,29.2757,29.2915,29.1969,29.1969,19400.0
2011-08-29 10:20:00,37.08,37.13,37.08,37.13,21600.0,29.2205,29.2599,29.2205,29.2599,21600.0
2011-08-29 10:25:00,37.13,37.15,37.04,37.05,23200.0,29.2599,29.2757,29.189,29.1969,23200.0
2011-08-29 10:30:00,37.04,37.12,37.02,37.07,16000.0,29.189,29.2521,29.1733,29.2127,16000.0
2011-08-29 10:35:00,37.08,37.11,37.03,37.11,32200.0,29.2205,29.2442,29.1811,29.2442,32200.0
2011-08-29 10:40:00,37.1,37.12,37.01,37.02,20400.0,29.2363,29.2521,29.1654,29.1733,20400.0
2011-08-29 10:45:00,37.04,37.1,36.99,37.06,18800.0,29.189,29.2363,29.1496,29.2048,18800.0
2011-08-29 10:50:00,37.06,37.11,37.06,37.09,10600.0,29.2048,29.2442,29.2048,29.2284,10600.0
2011-08-29 10:55:00,37.12,37.12,37.03,37.08,13200.0,29.2521,29.2521,29.1811,29.2205,13200.0
2011-08-29 11:00:00,37.07,37.07,36.98,37.0,32800.0,29.2127,29.2127,29.1417,29.1575,32800.0
2011-08-29 11:05:00,37.0,37.02,36.99,36.99,24000.0,29.1575,29.1733,29.1496,29.1496,24000.0
2011-08-29 11:10:00,36.99,37.06,36.98,37.02,48200.0,29.1496,29.2048,29.1417,29.1733,48200.0
2011-08-29 11:15:00,37.01,37.09,37.01,37.09,9200.0,29.1654,29.2284,29.1654,29.2284,9200.0
2011-08-29 11:20:00,37.09,37.11,37.05,37.08,47200.0,29.2284,29.2442,29.1969,29.2205,47200.0
2011-08-29 11:25:00,37.09,37.15,37.09,37.13,32600.0,29.2284,29.2757,29.2284,29.2599,32600.0
2011-08-29 11:30:00,37.15,37.18,37.13,37.18,24000.0,29.2757,29.2993,29.2599,29.2993,24000.0
2011-08-29 11:35:00,37.19,37.27,37.18,37.23,17200.0,29.3072,29.3703,29.2993,29.3387,17200.0
2011-08-29 11:40:00,37.23,37.27,37.22,37.23,17800.0,29.3387,29.3703,29.3309,29.3387,17800.0
2011-08-29 11:45:00,37.24,37.37,37.23,37.34,117600.0,29.3466,29.4491,29.3387,29.4254,117600.0
2011-08-29 11:50:00,37.34,37.38,37.31,37.32,14200.0,29.4254,29.4569,29.4018,29.4097,14200.0
2011-08-29 11:55:00,37.3,37.33,37.3,37.33,9000.0,29.3939,29.4175,29.3939,29.4175,9000.0
2011-08-29 12:00:00,37.31,37.37,37.3,37.37,10200.0,29.4018,29.4491,29.3939,29.4491,10200.0
2011-08-29 12:05:00,37.35,37.4,37.34,37.38,27200.0,29.4333,29.4727,29.4254,29.4569,27200.0
2011-08-29 12:10:00,37.4,37.4,37.35,37.36,12800.0,29.4727,29.4727,29.4333,29.4412,12800.0
2011-08-29 12:15:00,37.35,37.4,37.35,37.4,14800.0,29.4333,29.4727,29.4333,29.4727,14800.0
2011-08-29 12:20:00,37.4,37.41,37.35,37.4,18000.0,29.4727,29.4806,29.4333,29.4727,18000.0
2011-08-29 12:25:00,37.41,37.41,37.38,37.38,6200.0,29.4806,29.4806,29.4569,29.4569,6200.0
2011-08-29 12:30:00,37.4,37.4,37.32,37.33,15600.0,29.4727,29.4727,29.4097,29.4175,15600.0
2011-08-29 12:35:00,37.34,37.37,37.34,37.36,15200.0,29.4254,29.4491,29.4254,29.4412,15200.0
2011-08-29 12:40:00,37.37,37.46,37.35,37.46,19800.0,29.4491,29.52,29.4333,29.52,19800.0
2011-08-29 12:45:00,37.47,37.47,37.39,37.4,29600.0,29.5279,29.5279,29.4648,29.4727,29600.0
2011-08-29 12:50:00,37.41,37.44,37.38,37.41,27000.0,29.4806,29.5042,29.4569,29.4806,27000.0
2011-08-29 12:55:00,37.41,37.43,37.41,37.42,8000.0,29.4806,29.4964,29.4806,29.4885,8000.0
2011-08-29 13:00:00,37.41,37.45,37.38,37.45,14000.0,29.4806,29.5121,29.4569,29.5121,14000.0
2011-08-29 13:05:00,37.45,37.47,37.44,37.46,42000.0,29.5121,29.5279,29.5042,29.52,42000.0
2011-08-29 13:10:00,37.46,37.49,37.45,37.46,20400.0,29.52,29.5436,29.5121,29.52,20400.0
2011-08-29 13:15:00,37.46,37.47,37.38,37.41,23200.0,29.52,29.5279,29.4569,29.4806,23200.0
2011-08-29 13:20:00,37.41,37.43,37.38,37.42,16600.0,29.4806,29.4964,29.4569,29.4885,16600.0
2011-08-29 13:25:00,37.42,37.42,37.37,37.37,5800.0,29.4885,29.4885,29.4491,29.4491,5800.0
2011-08-29 13:30:00,37.38,37.4,37.33,37.33,22000.0,29.4569,29.4727,29.4175,29.4175,22000.0
2011-08-29 13:35:00,37.33,37.35,37.31,37.34,25000.0,29.4175,29.4333,29.4018,29.4254,25000.0
2011-08-29 13:40:00,37.35,37.44,37.34,37.44,85600.0,29.4333,29.5042,29.4254,29.5042,85600.0
2011-08-29 13:45:00,37.44,37.44,37.37,37.37,10000.0,29.5042,29.5042,29.4491,29.4491,10000.0
2011-08-29 13:50:00,37.37,37.43,37.37,37.41,16200.0,29.4491,29.4964,29.4491,29.4806,16200.0
2011-08-29 13:55:00,37.4,37.42,37.38,37.41,14000.0,29.4727,29.4885,29.4569,29.4806,14000.0
2011-08-29 14:00:00,37.42,37.47,37.4,37.46,12000.0,29.4885,29.5279,29.4727,29.52,12000.0
2011-08-29 14:05:00,37.49,37.49,37.45,37.46,12600.0,29.5436,29.5436,29.5121,29.52,12600.0
2011-08-29 14:10:00,37.47,37.49,37.47,37.49,19600.0,29.5279,29.5436,29.5279,29.5436,19600.0
2011-08-29 14:15:00,37.49,37.52,37.43,37.47,150400.0,29.5436,29.5673,29.4964,29.5279,150400.0
2011-08-29 14:20:00,37.47,37.51,37.47,37.49,28400.0,29.5279,29.5594,29.5279,29.5436,28400.0
2011-08-29 14:25:00,37.5,37.54,37.5,37.52,31200.0,29.5515,29.583,29.5515,29.5673,31200.0
2011-08-29 14:30:00,37.51,37.52,37.5,37.51,33400.0,29.5594,29.5673,29.5515,29.5594,33400.0
2011-08-29 14:35:00,37.51,37.52,37.49,37.52,17000.0,29.5594,29.5673,29.5436,29.5673,17000.0
2011-08-29 14:40:00,37.52,37.54,37.51,37.51,18600.0,29.5673,29.583,29.5594,29.5594,18600.0
2011-08-29 14:45:00,37.52,37.57,37.51,37.57,17200.0,29.5673,29.6067,29.5594,29.6067,17200.0
2011-08-29 14:50:00,37.57,37.58,37.54,37.54,18000.0,29.6067,29.6146,29.583,29.583,18000.0
2011-08-29 14:55:00,37.54,37.54,37.49,37.52,15600.0,29.583,29.583,29.5436,29.5673,15600.0
2011-08-29 15:00:00,37.52,37.55,37.51,37.55,17600.0,29.5673,29.5909,29.5594,29.5909,17600.0
2011-08-29 15:05:00,37.55,37.56,37.51,37.52,33600.0,29.5909,29.5988,29.5594,29.5673,33600.0
2011-08-29 15:10:00,37.52,37.66,37.52,37.66,117400.0,29.5673,29.6776,29.5673,29.6776,117400.0
2011-08-29 15:15:00,37.66,37.7,37.58,37.59,57600.0,29.6776,29.7091,29.6146,29.6224,57600.0
2011-08-29 15:20:00,37.59,37.66,37.58,37.62,34000.0,29.6224,29.6776,29.6146,29.6461,34000.0
2011-08-29 15:25:00,37.62,37.69,37.61,37.69,18200.0,29.6461,29.7012,29.6382,29.7012,18200.0
2011-08-29 15:30:00,37.68,37.74,37.68,37.73,49400.0,29.6934,29.7406,29.6934,29.7328,49400.0
2011-08-29 15:35:00,37.73,37.74,37.7,37.73,41200.0,29.7328,29.7406,29.7091,29.7328,41200.0
2011-08-29 15:40:00,37.73,37.76,37.73,37.74,55200.0,29.7328,29.7564,29.7328,29.7406,55200.0
2011-08-29 15:45:00,37.75,37.76,37.72,37.72,55000.0,29.7485,29.7564,29.7249,29.7249,55000.0
2011-08-29 15:50:00,37.72,37.73,37.68,37.7,48000.0,29.7249,29.7328,29.6934,29.7091,48000.0
2011-08-29 15:55:00,37.7,37.75,37.69,37.74,139200.0,29.7091,29.7485,29.7012,29.7406,139200.0
2011-08-30 09:30:00,37.58,37.6,37.46,37.54,43800.0,29.6146,29.6303,29.52,29.583,43800.0
2011-08-30 09:35:00,37.54,37.71,37.51,37.58,43400.0,29.583,29.717,29.5594,29.6146,43400.0
2011-08-30 09:40:00,37.57,37.73,37.57,37.73,16000.0,29.6067,29.7328,29.6067,29.7328,16000.0
2011-08-30 09:45:00,37.74,37.85,37.74,37.82,30600.0,29.7406,29.8273,29.7406,29.8037,30600.0
2011-08-30 09:50:00,37.79,37.82,37.72,37.73,52800.0,29.78,29.8037,29.7249,29.7328,52800.0
2011-08-30 09:55:00,37.73,37.8,37.72,37.75,68200.0,29.7328,29.7879,29.7249,29.7485,68200.0
2011-08-30 10:00:00,37.75,37.77,37.66,37.69,243800.0,29.7485,29.7643,29.6776,29.7012,243800.0
2011-08-30 10:05:00,37.69,37.77,37.65,37.76,65800.0,29.7012,29.7643,29.6697,29.7564,65800.0
2011-08-30 10:10:00,37.76,37.85,37.71,37.82,33800.0,29.7564,29.8273,29.717,29.8037,33800.0
2011-08-30 10:15:00,37.8,37.85,37.72,37.74,26000.0,29.7879,29.8273,29.7249,29.7406,26000.0
2011-08-30 10:20:00,37.76,37.79,37.7,37.75,23600.0,29.7564,29.78,29.7091,29.7485,23600.0
2011-08-30 10:25:00,37.75,37.88,37.72,37.87,38400.0,29.7485,29.851,29.7249,29.8431,38400.0
2011-08-30 10:30:00,37.86,37.93,37.81,37.91,32400.0,29.8352,29.8904,29.7958,29.8746,32400.0
2011-08-30 10:35:00,37.93,37.94,37.88,37.94,15800.0,29.8904,29.8983,29.851,29.8983,15800.0
2011-08-30 10:40:00,37.93,37.93,37.79,37.82,28200.0,29.8904,29.8904,29.78,29.8037,28200.0
2011-08-30 10:45:00,37.83,37.9,37.81,37.84,38200.0,29.8116,29.8667,29.7958,29.8194,38200.0
2011-08-30 10:50:00,37.85,37.88,37.82,37.86,18600.0,29.8273,29.851,29.8037,29.8352,18600.0
2011-08-30 10:55:00,37.88,37.94,37.82,37.83,27600.0,29.851,29.8983,29.8037,29.8116,27600.0
2011-08-30 11:00:00,37.82,37.93,37.82,37.89,20400.0,29.8037,29.8904,29.8037,29.8588,20400.0
2011-08-30 11:05:00,37.91,37.97,37.9,37.95,14200.0,29.8746,29.9219,29.8667,29.9061,14200.0
2011-08-30 11:10:00,37.94,38.0,37.93,38.0,22400.0,29.8983,29.9455,29.8904,29.9455,22400.0
2011-08-30 11:15:00,38.01,38.04,37.93,37.97,22200.0,29.9534,29.9771,29.8904,29.9219,22200.0
2011-08-30 11:20:00,37.96,38.02,37.96,38.01,24000.0,29.914,29.9613,29.914,29.9534,24000.0
2011-08-30 11:25:00,38.0,38.1,38.0,38.06,35000.0,29.9455,30.0243,29.9455,29.9928,35000.0
2011-08-30 11:30:00,38.04,38.13,38.04,38.13,43000.0,29.9771,30.048,29.9771,30.048,43000.0
2011-08-30 11:35:00,38.13,38.25,38.1,38.23,21400.0,30.048,30.1425,30.0243,30.1268,21400.0
2011-08-30 11:40:00,38.22,38.3,38.22,38.26,19400.0,30.1189,30.1819,30.1189,30.1504,19400.0
2011-08-30 11:45:00,38.23,38.23,38.13,38.19,49200.0,30.1268,30.1268,30.048,30.0953,49200.0
2011-08-30 11:50:00,38.16,38.17,38.1,38.1,15000.0,30.0716,30.0795,30.0243,30.0243,15000.0
2011-08-30 11:55:00,38.11,38.18,38.11,38.18,47000.0,30.0322,30.0874,30.0322,30.0874,47000.0
2011-08-30 12:00:00,38.17,38.2,38.15,38.19,61600.0,30.0795,30.1031,30.0637,30.0953,61600.0
2011-08-30 12:05:00,38.18,38.23,38.17,38.17,32800.0,30.0874,30.1268,30.0795,30.0795,32800.0
2011-08-30 12:10:00,38.18,38.21,38.16,38.18,36400.0,30.0874,30.111,30.0716,30.0874,36400.0
2011-08-30 12:15:00,38.17,38.19,38.16,38.19,34600.0,30.0795,30.0953,30.0716,30.0953,34600.0
2011-08-30 12:20:00,38.18,38.18,38.16,38.17,26400.0,30.0874,30.0874,30.0716,30.0795,26400.0
2011-08-30 12:25:00,38.17,38.17,38.03,38.04,29400.0,30.0795,30.0795,29.9692,29.9771,29400.0
2011-08-30 12:30:00,38.03,38.08,38.01,38.08,17600.0,29.9692,30.0086,29.9534,30.0086,17600.0
2011-08-30 12:35:00,38.08,38.08,38.02,38.02,14200.0,30.0086,30.0086,29.9613,29.9613,14200.0
2011-08-30 12:40:00,38.01,38.01,37.9,37.9,29200.0,29.9534,29.9534,29.8667,29.8667,29200.0
2011-08-30 12:45:00,37.91,37.93,37.88,37.91,13000.0,29.8746,29.8904,29.851,29.8746,13000.0
2011-08-30 12:50:00,37.91,37.92,37.84,37.85,28000.0,29.8746,29.8825,29.8194,29.8273,28000.0
2011-08-30 12:55:00,37.85,37.88,37.79,37.85,19600.0,29.8273,29.851,29.78,29.8273,19600.0
2011-08-30 13:00:00,37.85,37.87,37.79,37.82,92800.0,29.8273,29.8431,29.78,29.8037,92800.0
2011-08-30 13:05:00,37.82,37.87,37.82,37.87,10800.0,29.8037,29.8431,29.8037,29.8431,10800.0
2011-08-30 13:10:00,37.87,37.91,37.84,37.9,14000.0,29.8431,29.8746,29.8194,29.8667,14000.0
2011-08-30 13:15:00,37.9,37.91,37.83,37.88,28800.0,29.8667,29.8746,29.8116,29.851,28800.0
2011-08-30 13:20:00,37.88,37.93,37.88,37.92,10600.0,29.851,29.8904,29.851,29.8825,10600.0
2011-08-30 13:25:00,37.93,37.93,37.87,37.87,19200.0,29.8904,29.8904,29.8431,29.8431,19200.0
2011-08-30 13:30:00,37.87,37.87,37.74,37.79,22200.0,29.8431,29.8431,29.7406,29.78,22200.0
2011-08-30 13:35:00,37.79,37.81,37.76,37.77,16000.0,29.78,29.7958,29.7564,29.7643,16000.0
2011-08-30 13:40:00,37.78,37.85,37.78,37.82,13800.0,29.7722,29.8273,29.7722,29.8037,13800.0
2011-08-30 13:45:00,37.81,37.88,37.79,37.83,32000.0,29.7958,29.851,29.78,29.8116,32000.0
2011-08-30 13:50:00,37.83,37.85,37.79,37.83,44400.0,29.8116,29.8273,29.78,29.8116,44400.0
2011-08-30 13:55:00,37.85,37.88,37.83,37.84,12800.0,29.8273,29.851,29.8116,29.8194,12800.0
2011-08-30 14:00:00,37.87,37.95,37.78,37.82,47000.0,29.8431,29.9061,29.7722,29.8037,47000.0
2011-08-30 14:05:00,37.81,37.91,37.77,37.91,20600.0,29.7958,29.8746,29.7643,29.8746,20600.0
2011-08-30 14:10:00,37.92,38.05,37.85,38.05,24800.0,29.8825,29.9849,29.8273,29.9849,24800.0
2011-08-30 14:15:00,38.04,38.07,37.97,38.01,12600.0,29.9771,30.0007,29.9219,29.9534,12600.0
2011-08-30 14:20:00,38.01,38.05,37.97,38.02,33600.0,29.9534,29.9849,29.9219,29.9613,33600.0
2011-08-30 14:25:00,38.02,38.09,38.01,38.09,12800.0,29.9613,30.0165,29.9534,30.0165,12800.0
2011-08-30 14:30:00,38.1,38.18,38.1,38.18,83200.0,30.0243,30.0874,30.0243,30.0874,83200.0
2011-08-30 14:35:00,38.18,38.19,38.13,38.17,18800.0,30.0874,30.0953,30.048,30.0795,18800.0
2011-08-30 14:40:00,38.17,38.22,38.15,38.19,17600.0,30.0795,30.1189,30.0637,30.0953,17600.0
2011-08-30 14:45:00,38.2,38.22,38.12,38.14,19800.0,30.1031,30.1189,30.0401,30.0559,19800.0
2011-08-30 14:50:00,38.14,38.18,38.06,38.13,58800.0,30.0559,30.0874,29.9928,30.048,58800.0
2011-08-30 14:55:00,38.13,38.24,38.09,38.24,37800.0,30.048,30.1347,30.0165,30.1347,37800.0
2011-08-30 15:00:00,38.22,38.22,38.15,38.2,63400.0,30.1189,30.1189,30.0637,30.1031,63400.0
2011-08-30 15:05:00,38.18,38.24,38.18,38.22,37000.0,30.0874,30.1347,30.0874,30.1189,37000.0
2011-08-30 15:10:00,38.22,38.24,38.18,38.22,26000.0,30.1189,30.1347,30.0874,30.1189,26000.0
2011-08-30 15:15:00,38.22,38.25,38.2,38.24,40000.0,30.1189,30.1425,30.1031,30.1347,40000.0
2011-08-30 15:20:00,38.23,38.31,38.23,38.31,114000.0,30.1268,30.1898,30.1268,30.1898,114000.0
2011-08-30 15:25:00,38.3,38.35,38.26,38.35,87600.0,30.1819,30.2213,30.1504,30.2213,87600.0
2011-08-30 15:30:00,38.35,38.44,38.34,38.43,60800.0,30.2213,30.2923,30.2135,30.2844,60800.0
2011-08-30 15:35:00,38.44,38.47,38.37,38.38,55600.0,30.2923,30.3159,30.2371,30.245,55600.0
2011-08-30 15:40:00,38.38,38.46,38.35,38.46,58800.0,30.245,30.308,30.2213,30.308,58800.0
2011-08-30 15:45:00,38.44,38.46,38.38,38.45,78200.0,30.2923,30.308,30.245,30.3002,78200.0
2011-08-30 15:50:00,38.44,38.46,38.31,38.35,72800.0,30.2923,30.308,30.1898,30.2213,72800.0
2011-08-30 15:55:00,38.34,38.35,38.25,38.26,134400.0,30.2135,30.2213,30.1425,30.1504,134400.0
2011-08-31 09:30:00,38.52,38.66,38.42,38.57,48800.0,30.3553,30.4656,30.2765,30.3947,48800.0
2011-08-31 09:35:00,38.54,38.63,38.47,38.63,34600.0,30.3711,30.442,30.3159,30.442,34600.0
2011-08-31 09:40:00,38.62,38.72,38.55,38.72,38000.0,30.4341,30.5129,30.379,30.5129,38000.0
2011-08-31 09:45:00,38.71,38.72,38.6,38.71,34800.0,30.505,30.5129,30.4184,30.505,34800.0
2011-08-31 09:50:00,38.7,38.82,38.68,38.75,24800.0,30.4972,30.5917,30.4814,30.5366,24800.0
2011-08-31 09:55:00,38.75,38.75,38.66,38.68,35000.0,30.5366,30.5366,30.4656,30.4814,35000.0
2011-08-31 10:00:00,38.69,38.78,38.69,38.73,44800.0,30.4893,30.5602,30.4893,30.5208,44800.0
2011-08-31 10:05:00,38.72,38.77,38.67,38.68,33000.0,30.5129,30.5523,30.4735,30.4814,33000.0
2011-08-31 10:10:00,38.67,38.76,38.63,38.76,35400.0,30.4735,30.5444,30.442,30.5444,35400.0
2011-08-31 10:15:00,38.76,38.8,38.75,38.79,41400.0,30.5444,30.576,30.5366,30.5681,41400.0
2011-08-31 10:20:00,38.79,38.79,38.72,38.72,24000.0,30.5681,30.5681,30.5129,30.5129,24000.0
2011-08-31 10:25:00,38.73,38.77,38.7,38.73,25200.0,30.5208,30.5523,30.4972,30.5208,25200.0
2011-08-31 10:30:00,38.71,38.77,38.68,38.72,39200.0,30.505,30.5523,30.4814,30.5129,39200.0
2011-08-31 10:35:00,38.73,38.77,38.72,38.73,19800.0,30.5208,30.5523,30.5129,30.5208,19800.0
2011-08-31 10:40:00,38.72,38.76,38.67,38.76,32800.0,30.5129,30.5444,30.4735,30.5444,32800.0
2011-08-31 10:45:00,38.77,38.81,38.71,38.74,26800.0,30.5523,30.5838,30.505,30.5287,26800.0
2011-08-31 10:50:00,38.74,38.76,38.69,38.71,38000.0,30.5287,30.5444,30.4893,30.505,38000.0
2011-08-31 10:55:00,38.71,38.74,38.66,38.68,23600.0,30.505,30.5287,30.4656,30.4814,23600.0
2011-08-31 11:00:00,38.67,38.71,38.6,38.63,50600.0,30.4735,30.505,30.4184,30.442,50600.0
2011-08-31 11:05:00,38.63,38.68,38.6,38.65,27000.0,30.442,30.4814,30.4184,30.4578,27000.0
2011-08-31 11:10:00,38.63,38.74,38.63,38.72,18600.0,30.442,30.5287,30.442,30.5129,18600.0
2011-08-31 11:15:00,38.71,38.72,38.63,38.65,39400.0,30.505,30.5129,30.442,30.4578,39400.0
2011-08-31 11:20:00,38.65,38.65,38.57,38.58,32800.0,30.4578,30.4578,30.3947,30.4026,32800.0
2011-08-31 11:25:00,38.59,38.64,38.57,38.64,40200.0,30.4105,30.4499,30.3947,30.4499,40200.0
2011-08-31 11:30:00,38.63,38.65,38.6,38.62,33200.0,30.442,30.4578,30.4184,30.4341,33200.0
2011-08-31 11:35:00,38.62,38.68,38.62,38.68,31600.0,30.4341,30.4814,30.4341,30.4814,31600.0
2011-08-31 11:40:00,38.68,38.72,38.67,38.69,29200.0,30.4814,30.5129,30.4735,30.4893,29200.0
2011-08-31 11:45:00,38.69,38.69,38.62,38.63,31800.0,30.4893,30.4893,30.4341,30.442,31800.0
2011-08-31 11:50:00,38.63,38.66,38.6,38.63,32800.0,30.442,30.4656,30.4184,30.442,32800.0
2011-08-31 11:55:00,38.63,38.64,38.57,38.59,34400.0,30.442,30.4499,30.3947,30.4105,34400.0
2011-08-31 12:00:00,38.59,38.64,38.59,38.63,24800.0,30.4105,30.4499,30.4105,30.442,24800.0
2011-08-31 12:05:00,38.64,38.66,38.62,38.62,23800.0,30.4499,30.4656,30.4341,30.4341,23800.0
2011-08-31 12:10:00,38.63,38.65,38.6,38.65,49800.0,30.442,30.4578,30.4184,30.4578,49800.0
2011-08-31 12:15:00,38.65,38.67,38.61,38.63,17600.0,30.4578,30.4735,30.4262,30.442,17600.0
2011-08-31 12:20:00,38.63,38.69,38.63,38.67,43600.0,30.442,30.4893,30.442,30.4735,43600.0
2011-08-31 12:25:00,38.68,38.7,38.63,38.63,16400.0,30.4814,30.4972,30.442,30.442,16400.0
2011-08-31 12:30:00,38.65,38.71,38.64,38.69,16800.0,30.4578,30.505,30.4499,30.4893,16800.0
2011-08-31 12:35:00,38.7,38.72,38.65,38.66,16000.0,30.4972,30.5129,30.4578,30.4656,16000.0
2011-08-31 12:40:00,38.66,38.67,38.62,38.63,18400.0,30.4656,30.4735,30.4341,30.442,18400.0
2011-08-31 12:45:00,38.61,38.62,38.58,38.59,22400.0,30.4262,30.4341,30.4026,30.4105,22400.0
2011-08-31 12:50:00,38.59,38.66,38.59,38.64,18600.0,30.4105,30.4656,30.4105,30.4499,18600.0
2011-08-31 12:55:00,38.65,38.68,38.63,38.67,11400.0,30.4578,30.4814,30.442,30.4735,11400.0
2011-08-31 13:00:00,38.66,38.69,38.59,38.59,36600.0,30.4656,30.4893,30.4105,30.4105,36600.0
2011-08-31 13:05:00,38.59,38.6,38.55,38.55,28000.0,30.4105,30.4184,30.379,30.379,28000.0
2011-08-31 13:10:00,38.54,38.63,38.54,38.62,22600.0,30.3711,30.442,30.3711,30.4341,22600.0
2011-08-31 13:15:00,38.61,38.61,38.53,38.56,31400.0,30.4262,30.4262,30.3632,30.3868,31400.0
2011-08-31 13:20:00,38.56,38.58,38.53,38.53,17800.0,30.3868,30.4026,30.3632,30.3632,17800.0
2011-08-31 13:25:00,38.53,38.55,38.5,38.53,35800.0,30.3632,30.379,30.3396,30.3632,35800.0
2011-08-31 13:30:00,38.53,38.56,38.51,38.52,37400.0,30.3632,30.3868,30.3474,30.3553,37400.0
2011-08-31 13:35:00,38.53,38.59,38.52,38.57,22400.0,30.3632,30.4105,30.3553,30.3947,22400.0
2011-08-31 13:40:00,38.56,38.6,38.54,38.56,19000.0,30.3868,30.4184,30.3711,30.3868,19000.0
2011-08-31 13:45:00,38.55,38.56,38.46,38.47,36000.0,30.379,30.3868,30.308,30.3159,36000.0
2011-08-31 13:50:00,38.48,38.48,38.41,38.41,28000.0,30.3238,30.3238,30.2686,30.2686,28000.0
2011-08-31 13:55:00,38.42,38.42,38.32,38.35,29800.0,30.2765,30.2765,30.1977,30.2213,29800.0
2011-08-31 14:00:00,38.34,38.4,38.32,38.37,21000.0,30.2135,30.2607,30.1977,30.2371,21000.0
2011-08-31 14:05:00,38.35,38.35,38.31,38.32,24600.0,30.2213,30.2213,30.1898,30.1977,24600.0
2011-08-31 14:10:00,38.32,38.33,38.24,38.24,13800.0,30.1977,30.2056,30.1347,30.1347,13800.0
2011-08-31 14:15:00,38.23,38.3,38.23,38.27,17200.0,30.1268,30.1819,30.1268,30.1583,17200.0
2011-08-31 14:20:00,38.27,38.33,38.27,38.33,20000.0,30.1583,30.2056,30.1583,30.2056,20000.0
2011-08-31 14:25:00,38.33,38.35,38.32,38.32,20400.0,30.2056,30.2213,30.1977,30.1977,20400.0
2011-08-31 14:30:00,38.33,38.34,38.25,38.27,20600.0,30.2056,30.2135,30.1425,30.1583,20600.0
2011-08-31 14:35:00,38.26,38.28,38.15,38.23,42200.0,30.1504,30.1662,30.0637,30.1268,42200.0
2011-08-31 14:40:00,38.23,38.24,38.1,38.1,42800.0,30.1268,30.1347,30.0243,30.0243,42800.0
2011-08-31 14:45:00,38.1,38.2,38.09,38.19,21800.0,30.0243,30.1031,30.0165,30.0953,21800.0
2011-08-31 14:50:00,38.19,38.19,38.04,38.04,65400.0,30.0953,30.0953,29.9771,29.9771,65400.0
2011-08-31 14:55:00,38.04,38.16,38.04,38.14,62000.0,29.9771,30.0716,29.9771,30.0559,62000.0
2011-08-31 15:00:00,38.14,38.2,38.12,38.18,30600.0,30.0559,30.1031,30.0401,30.0874,30600.0
2011-08-31 15:05:00,38.19,38.3,38.19,38.27,24800.0,30.0953,30.1819,30.0953,30.1583,24800.0
2011-08-31 15:10:00,38.26,38.26,38.13,38.15,87800.0,30.1504,30.1504,30.048,30.0637,87800.0
2011-08-31 15:15:00,38.13,38.14,38.08,38.11,106200.0,30.048,30.0559,30.0086,30.0322,106200.0
2011-08-31 15:20:00,38.12,38.2,38.1,38.17,37400.0,30.0401,30.1031,30.0243,30.0795,37400.0
2011-08-31 15:25:00,38.17,38.2,38.13,38.18,35600.0,30.0795,30.1031,30.048,30.0874,35600.0
2011-08-31 15:30:00,38.19,38.21,38.15,38.17,34800.0,30.0953,30.111,30.0637,30.0795,34800.0
2011-08-31 15:35:00,38.17,38.28,38.17,38.23,41400.0,30.0795,30.1662,30.0795,30.1268,41400.0
2011-08-31 15:40:00,38.24,38.34,38.23,38.34,43200.0,30.1347,30.2135,30.1268,30.2135,43200.0
2011-08-31 15:45:00,38.35,38.45,38.34,38.44,92600.0,30.2213,30.3002,30.2135,30.2923,92600.0
2011-08-31 15:50:00,38.44,38.47,38.32,38.33,79800.0,30.2923,30.3159,30.1977,30.2056,79800.0
2011-08-31 15:55:00,38.33,38.37,38.24,38.29,187600.0,30.2056,30.2371,30.1347,30.1741,187600.0
2011-09-01 09:30:00,38.35,38.35,38.13,38.2,33800.0,30.2213,30.2213,30.048,30.1031,33800.0
2011-09-01 09:35:00,38.2,38.32,38.18,38.21,18200.0,30.1031,30.1977,30.0874,30.111,18200.0
2011-09-01 09:40:00,38.2,38.24,38.14,38.14,21200.0,30.1031,30.1347,30.0559,30.0559,21200.0
2011-09-01 09:45:00,38.17,38.18,38.06,38.08,23800.0,30.0795,30.0874,29.9928,30.0086,23800.0
2011-09-01 09:50:00,38.04,38.04,37.91,37.95,25400.0,29.9771,29.9771,29.8746,29.9061,25400.0
2011-09-01 09:55:00,37.99,38.04,37.97,38.04,27400.0,29.9377,29.9771,29.9219,29.9771,27400.0
2011-09-01 10:00:00,37.99,38.58,37.95,38.51,138400.0,29.9377,30.4026,29.9061,30.3474,138400.0
2011-09-01 10:05:00,38.49,38.51,38.38,38.38,62800.0,30.3317,30.3474,30.245,30.245,62800.0
2011-09-01 10:10:00,38.39,38.43,38.27,38.27,53800.0,30.2529,30.2844,30.1583,30.1583,53800.0
2011-09-01 10:15:00,38.29,38.38,38.22,38.38,31800.0,30.1741,30.245,30.1189,30.245,31800.0
2011-09-01 10:20:00,38.38,38.42,38.35,38.38,11000.0,30.245,30.2765,30.2213,30.245,11000.0
2011-09-01 10:25:00,38.38,38.41,38.31,38.31,43600.0,30.245,30.2686,30.1898,30.1898,43600.0
2011-09-01 10:30:00,38.32,38.32,38.17,38.2,65000.0,30.1977,30.1977,30.0795,30.1031,65000.0
2011-09-01 10:35:00,38.17,38.2,38.12,38.19,41200.0,30.0795,30.1031,30.0401,30.0953,41200.0
2011-09-01 10:40:00,38.17,38.26,38.17,38.24,31200.0,30.0795,30.1504,30.0795,30.1347,31200.0
2011-09-01 10:45:00,38.22,38.23,38.12,38.13,58600.0,30.1189,30.1268,30.0401,30.048,58600.0
2011-09-01 10:50:00,38.11,38.24,38.1,38.17,26400.0,30.0322,30.1347,30.0243,30.0795,26400.0
2011-09-01 10:55:00,38.13,38.16,38.1,38.1,40000.0,30.048,30.0716,30.0243,30.0243,40000.0
2011-09-01 11:00:00,38.1,38.17,38.07,38.17,73800.0,30.0243,30.0795,30.0007,30.0795,73800.0
2011-09-01 11:05:00,38.17,38.17,38.02,38.04,23400.0,30.0795,30.0795,29.9613,29.9771,23400.0
2011-09-01 11:10:00,38.04,38.1,38.04,38.04,28400.0,29.9771,30.0243,29.9771,29.9771,28400.0
2011-09-01 11:15:00,38.04,38.17,38.04,38.17,40000.0,29.9771,30.0795,29.9771,30.0795,40000.0
2011-09-01 11:20:00,38.17,38.18,38.1,38.1,13400.0,30.0795,30.0874,30.0243,30.0243,13400.0
2011-09-01 11:25:00,38.1,38.15,38.07,38.15,14200.0,30.0243,30.0637,30.0007,30.0637,14200.0
2011-09-01 11:30:00,38.14,38.27,38.14,38.27,17800.0,30.0559,30.1583,30.0559,30.1583,17800.0
2011-09-01 11:35:00,38.26,38.26,38.19,38.19,23600.0,30.1504,30.1504,30.0953,30.0953,23600.0
2011-09-01 11:40:00,38.19,38.21,38.1,38.12,18600.0,30.0953,30.111,30.0243,30.0401,18600.0
2011-09-01 11:45:00,38.14,38.17,38.1,38.17,11600.0,30.0559,30.0795,30.0243,30.0795,11600.0
2011-09-01 11:50:00,38.13,38.19,38.06,38.15,24800.0,30.048,30.0953,29.9928,30.0637,24800.0
2011-09-01 11:55:00,38.14,38.18,38.11,38.15,18600.0,30.0559,30.0874,30.0322,30.0637,18600.0
2011-09-01 12:00:00,38.15,38.15,38.04,38.07,47000.0,30.0637,30.0637,29.9771,30.0007,47000.0
2011-09-01 12:05:00,38.06,38.07,38.02,38.06,15000.0,29.9928,30.0007,29.9613,29.9928,15000.0
2011-09-01 12:10:00,38.06,38.08,38.05,38.05,30600.0,29.9928,30.0086,29.9849,29.9849,30600.0
2011-09-01 12:15:00,38.05,38.06,37.98,38.04,32200.0,29.9849,29.9928,29.9298,29.9771,32200.0
2011-09-01 12:20:00,38.05,38.12,38.04,38.1,9600.0,29.9849,30.0401,29.9771,30.0243,9600.0
2011-09-01 12:25:00,38.1,38.1,38.05,38.1,15000.0,30.0243,30.0243,29.9849,30.0243,15000.0
2011-09-01 12:30:00,38.1,38.13,38.09,38.1,8600.0,30.0243,30.048,30.0165,30.0243,8600.0
2011-09-01 12:35:00,38.1,38.13,38.08,38.1,6800.0,30.0243,30.048,30.0086,30.0243,6800.0
2011-09-01 12:40:00,38.09,38.1,38.07,38.07,11800.0,30.0165,30.0243,30.0007,30.0007,11800.0
2011-09-01 12:45:00,38.06,38.08,38.05,38.05,6200.0,29.9928,30.0086,29.9849,29.9849,6200.0
2011-09-01 12:50:00,38.06,38.09,37.99,37.99,28000.0,29.9928,30.0165,29.9377,29.9377,28000.0
2011-09-01 12:55:00,37.99,38.04,37.95,37.97,42200.0,29.9377,29.9771,29.9061,29.9219,42200.0
2011-09-01 13:00:00,37.96,37.99,37.94,37.98,16000.0,29.914,29.9377,29.8983,29.9298,16000.0
2011-09-01 13:05:00,37.98,37.98,37.91,37.91,44800.0,29.9298,29.9298,29.8746,29.8746,44800.0
2011-09-01 13:10:00,37.9,37.97,37.88,37.97,18600.0,29.8667,29.9219,29.851,29.9219,18600.0
2011-09-01 13:15:00,37.95,37.96,37.92,37.94,6800.0,29.9061,29.914,29.8825,29.8983,6800.0
2011-09-01 13:20:00,37.95,37.97,37.87,37.87,16200.0,29.9061,29.9219,29.8431,29.8431,16200.0
2011-09-01 13:25:00,37.87,37.97,37.85,37.93,27800.0,29.8431,29.9219,29.8273,29.8904,27800.0
2011-09-01 13:30:00,37.92,37.94,37.88,37.93,20800.0,29.8825,29.8983,29.851,29.8904,20800.0
2011-09-01 13:35:00,37.92,37.92,37.85,37.9,31400.0,29.8825,29.8825,29.8273,29.8667,31400.0
2011-09-01 13:40:00,37.89,37.9,37.76,37.82,24400.0,29.8588,29.8667,29.7564,29.8037,24400.0
2011-09-01 13:45:00,37.81,37.85,37.79,37.85,15800.0,29.7958,29.8273,29.78,29.8273,15800.0
2011-09-01 13:50:00,37.85,37.85,37.73,37.75,19000.0,29.8273,29.8273,29.7328,29.7485,19000.0
2011-09-01 13:55:00,37.78,37.83,37.72,37.74,27200.0,29.7722,29.8116,29.7249,29.7406,27200.0
2011-09-01 14:00:00,37.73,37.77,37.66,37.67,47600.0,29.7328,29.7643,29.6776,29.6855,47600.0
2011-09-01 14:05:00,37.68,37.73,37.65,37.69,25800.0,29.6934,29.7328,29.6697,29.7012,25800.0
2011-09-01 14:10:00,37.68,37.74,37.68,37.73,22400.0,29.6934,29.7406,29.6934,29.7328,22400.0
2011-09-01 14:15:00,37.72,37.74,37.66,37.69,30400.0,29.7249,29.7406,29.6776,29.7012,30400.0
2011-09-01 14:20:00,37.7,37.71,37.63,37.66,65600.0,29.7091,29.717,29.654,29.6776,65600.0
2011-09-01 14:25:00,37.65,37.69,37.62,37.68,54000.0,29.6697,29.7012,29.6461,29.6934,54000.0
2011-09-01 14:30:00,37.68,37.74,37.67,37.71,43600.0,29.6934,29.7406,29.6855,29.717,43600.0
2011-09-01 14:35:00,37.73,37.74,37.7,37.73,46600.0,29.7328,29.7406,29.7091,29.7328,46600.0
2011-09-01 14:40:00,37.72,37.77,37.71,37.71,51000.0,29.7249,29.7643,29.717,29.717,51000.0
2011-09-01 14:45:00,37.71,37.73,37.66,37.73,25000.0,29.717,29.7328,29.6776,29.7328,25000.0
2011-09-01 14:50:00,37.72,37.72,37.6,37.65,46200.0,29.7249,29.7249,29.6303,29.6697,46200.0
2011-09-01 14:55:00,37.65,37.65,37.57,37.58,42600.0,29.6697,29.6697,29.6067,29.6146,42600.0
2011-09-01 15:00:00,37.58,37.58,37.5,37.52,58200.0,29.6146,29.6146,29.5515,29.5673,58200.0
2011-09-01 15:05:00,37.52,37.56,37.49,37.53,91800.0,29.5673,29.5988,29.5436,29.5752,91800.0
2011-09-01 15:10:00,37.54,37.56,37.51,37.56,67600.0,29.583,29.5988,29.5594,29.5988,67600.0
2011-09-01 15:15:00,37.54,37.55,37.5,37.53,43200.0,29.583,29.5909,29.5515,29.5752,43200.0
2011-09-01 15:20:00,37.52,37.56,37.49,37.55,82200.0,29.5673,29.5988,29.5436,29.5909,82200.0
2011-09-01 15:25:00,37.55,37.57,37.51,37.52,62200.0,29.5909,29.6067,29.5594,29.5673,62200.0
2011-09-01 15:30:00,37.53,37.53,37.48,37.51,166800.0,29.5752,29.5752,29.5358,29.5594,166800.0
2011-09-01 15:35:00,37.51,37.55,37.49,37.51,68800.0,29.5594,29.5909,29.5436,29.5594,68800.0
2011-09-01 15:40:00,37.5,37.56,37.49,37.55,99800.0,29.5515,29.5988,29.5436,29.5909,99800.0
2011-09-01 15:45:00,37.56,37.58,37.51,37.55,125000.0,29.5988,29.6146,29.5594,29.5909,125000.0
2011-09-01 15:50:00,37.55,37.56,37.49,37.52,116600.0,29.5909,29.5988,29.5436,29.5673,116600.0
2011-09-01 15:55:00,37.52,37.55,37.48,37.51,150600.0,29.5673,29.5909,29.5358,29.5594,150600.0
2011-09-02 09:30:00,36.75,36.83,36.72,36.74,44800.0,28.9605,29.0235,28.9368,28.9526,44800.0
2011-09-02 09:35:00,36.72,36.77,36.67,36.74,165400.0,28.9368,28.9762,28.8974,28.9526,165400.0
2011-09-02 09:40:00,36.74,36.82,36.72,36.79,53200.0,28.9526,29.0156,28.9368,28.992,53200.0
2011-09-02 09:45:00,36.79,36.92,36.76,36.89,38200.0,28.992,29.0945,28.9684,29.0708,38200.0
2011-09-02 09:50:00,36.91,36.97,36.82,36.85,34800.0,29.0866,29.1339,29.0156,29.0393,34800.0
2011-09-02 09:55:00,36.84,36.87,36.79,36.85,19200.0,29.0314,29.055,28.992,29.0393,19200.0
2011-09-02 10:00:00,36.82,36.9,36.8,36.83,39200.0,29.0156,29.0787,28.9999,29.0235,39200.0
2011-09-02 10:05:00,36.81,36.97,36.79,36.97,34200.0,29.0078,29.1339,28.992,29.1339,34200.0
2011-09-02 10:10:00,36.97,37.01,36.89,36.92,20600.0,29.1339,29.1654,29.0708,29.0945,20600.0
2011-09-02 10:15:00,36.91,36.97,36.88,36.96,24600.0,29.0866,29.1339,29.0629,29.126,24600.0
2011-09-02 10:20:00,36.98,36.98,36.86,36.88,54400.0,29.1417,29.1417,29.0472,29.0629,54400.0
2011-09-02 10:25:00,36.92,36.96,36.87,36.87,20800.0,29.0945,29.126,29.055,29.055,20800.0
2011-09-02 10:30:00,36.85,36.88,36.81,36.86,31600.0,29.0393,29.0629,29.0078,29.0472,31600.0
2011-09-02 10:35:00,36.85,36.87,36.79,36.83,39400.0,29.0393,29.055,28.992,29.0235,39400.0
2011-09-02 10:40:00,36.84,36.88,36.8,36.8,19800.0,29.0314,29.0629,28.9999,28.9999,19800.0
2011-09-02 10:45:00,36.81,36.87,36.79,36.84,88000.0,29.0078,29.055,28.992,29.0314,88000.0
2011-09-02 10:50:00,36.81,36.91,36.81,36.85,37400.0,29.0078,29.0866,29.0078,29.0393,37400.0
2011-09-02 10:55:00,36.84,36.94,36.83,36.92,11400.0,29.0314,29.1102,29.0235,29.0945,11400.0
2011-09-02 11:00:00,36.93,36.93,36.87,36.89,19600.0,29.1023,29.1023,29.055,29.0708,19600.0
2011-09-02 11:05:00,36.88,36.92,36.88,36.88,7400.0,29.0629,29.0945,29.0629,29.0629,7400.0
2011-09-02 11:10:00,36.88,37.0,36.88,36.97,24400.0,29.0629,29.1575,29.0629,29.1339,24400.0
2011-09-02 11:15:00,36.96,36.99,36.91,36.95,21600.0,29.126,29.1496,29.0866,29.1181,21600.0
2011-09-02 11:20:00,36.97,37.01,36.91,36.92,24600.0,29.1339,29.1654,29.0866,29.0945,24600.0
2011-09-02 11:25:00,36.93,36.99,36.93,36.97,16000.0,29.1023,29.1496,29.1023,29.1339,16000.0
2011-09-02 11:30:00,36.96,36.96,36.91,36.96,12600.0,29.126,29.126,29.0866,29.126,12600.0
2011-09-02 11:35:00,36.95,37.0,36.94,36.99,28800.0,29.1181,29.1575,29.1102,29.1496,28800.0
2011-09-02 11:40:00,36.99,37.0,36.97,36.97,20200.0,29.1496,29.1575,29.1339,29.1339,20200.0
2011-09-02 11:45:00,36.98,36.98,36.92,36.94,29200.0,29.1417,29.1417,29.0945,29.1102,29200.0
2011-09-02 11:50:00,36.95,36.97,36.93,36.96,59800.0,29.1181,29.1339,29.1023,29.126,59800.0
2011-09-02 11:55:00,36.95,36.96,36.92,36.93,345600.0,29.1181,29.126,29.0945,29.1023,345600.0
2011-09-02 12:00:00,36.93,36.98,36.92,36.94,65200.0,29.1023,29.1417,29.0945,29.1102,65200.0
2011-09-02 12:05:00,36.93,37.0,36.93,36.94,24400.0,29.1023,29.1575,29.1023,29.1102,24400.0
2011-09-02 12:10:00,36.93,36.95,36.92,36.95,29000.0,29.1023,29.1181,29.0945,29.1181,29000.0
2011-09-02 12:15:00,36.94,36.95,36.91,36.92,12200.0,29.1102,29.1181,29.0866,29.0945,12200.0
2011-09-02 12:20:00,36.93,36.94,36.89,36.91,29600.0,29.1023,29.1102,29.0708,29.0866,29600.0
2011-09-02 12:25:00,36.91,36.94,36.89,36.91,166600.0,29.0866,29.1102,29.0708,29.0866,166600.0
2011-09-02 12:30:00,36.91,36.94,36.9,36.93,22200.0,29.0866,29.1102,29.0787,29.1023,22200.0
2011-09-02 12:35:00,36.93,36.93,36.91,36.93,31600.0,29.1023,29.1023,29.0866,29.1023,31600.0
2011-09-02 12:40:00,36.92,36.95,36.91,36.93,16000.0,29.0945,29.1181,29.0866,29.1023,16000.0
2011-09-02 12:45:00,36.93,36.96,36.92,36.95,17000.0,29.1023,29.126,29.0945,29.1181,17000.0
2011-09-02 12:50:00,36.96,36.96,36.92,36.94,10000.0,29.126,29.126,29.0945,29.1102,10000.0
2011-09-02 12:55:00,36.93,36.94,36.92,36.93,5200.0,29.1023,29.1102,29.0945,29.1023,5200.0
2011-09-02 13:00:00,36.92,36.95,36.9,36.91,50400.0,29.0945,29.1181,29.0787,29.0866,50400.0
2011-09-02 13:05:00,36.91,36.93,36.88,36.9,142600.0,29.0866,29.1023,29.0629,29.0787,142600.0
2011-09-02 13:10:00,36.9,36.9,36.87,36.89,44600.0,29.0787,29.0787,29.055,29.0708,44600.0
2011-09-02 13:15:00,36.89,36.91,36.87,36.88,47000.0,29.0708,29.0866,29.055,29.0629,47000.0
2011-09-02 13:20:00,36.88,36.91,36.88,36.88,22800.0,29.0629,29.0866,29.0629,29.0629,22800.0
2011-09-02 13:25:00,36.88,36.91,36.87,36.88,41400.0,29.0629,29.0866,29.055,29.0629,41400.0
2011-09-02 13:30:00,36.88,36.92,36.87,36.88,30600.0,29.0629,29.0945,29.055,29.0629,30600.0
2011-09-02 13:35:00,36.88,36.9,36.86,36.88,43800.0,29.0629,29.0787,29.0472,29.0629,43800.0
2011-09-02 13:40:00,36.88,36.89,36.87,36.87,37400.0,29.0629,29.0708,29.055,29.055,37400.0
2011-09-02 13:45:00,36.87,36.91,36.87,36.9,40800.0,29.055,29.0866,29.055,29.0787,40800.0
2011-09-02 13:50:00,36.9,36.91,36.87,36.88,43400.0,29.0787,29.0866,29.055,29.0629,43400.0
2011-09-02 13:55:00,36.88,36.9,36.87,36.88,16800.0,29.0629,29.0787,29.055,29.0629,16800.0
2011-09-02 14:00:00,36.88,36.91,36.87,36.88,33000.0,29.0629,29.0866,29.055,29.0629,33000.0
2011-09-02 14:05:00,36.88,36.91,36.87,36.88,40800.0,29.0629,29.0866,29.055,29.0629,40800.0
2011-09-02 14:10:00,36.88,36.9,36.78,36.82,225400.0,29.0629,29.0787,28.9841,29.0156,225400.0
2011-09-02 14:15:00,36.81,36.83,36.77,36.83,72600.0,29.0078,29.0235,28.9762,29.0235,72600.0
2011-09-02 14:20:00,36.83,36.87,36.78,36.8,29200.0,29.0235,29.055,28.9841,28.9999,29200.0
2011-09-02 14:25:00,36.81,36.83,36.79,36.81,20400.0,29.0078,29.0235,28.992,29.0078,20400.0
2011-09-02 14:30:00,36.8,36.87,36.74,36.8,266600.0,28.9999,29.055,28.9526,28.9999,266600.0
2011-09-02 14:35:00,36.8,36.83,36.77,36.82,36200.0,28.9999,29.0235,28.9762,29.0156,36200.0
2011-09-02 14:40:00,36.82,36.85,36.81,36.82,31200.0,29.0156,29.0393,29.0078,29.0156,31200.0
2011-09-02 14:45:00,36.82,36.83,36.79,36.81,65000.0,29.0156,29.0235,28.992,29.0078,65000.0
2011-09-02 14:50:00,36.81,36.84,36.8,36.82,56000.0,29.0078,29.0314,28.9999,29.0156,56000.0
2011-09-02 14:55:00,36.82,36.83,36.79,36.81,127400.0,29.0156,29.0235,28.992,29.0078,127400.0
2011-09-02 15:00:00,36.8,36.81,36.77,36.79,94600.0,28.9999,29.0078,28.9762,28.992,94600.0
2011-09-02 15:05:00,36.79,36.8,36.77,36.79,36600.0,28.992,28.9999,28.9762,28.992,36600.0
2011-09-02 15:10:00,36.79,36.82,36.77,36.81,55800.0,28.992,29.0156,28.9762,29.0078,55800.0
2011-09-02 15:15:00,36.8,36.81,36.77,36.79,47800.0,28.9999,29.0078,28.9762,28.992,47800.0
2011-09-02 15:20:00,36.8,36.87,36.79,36.85,50600.0,28.9999,29.055,28.992,29.0393,50600.0
2011-09-02 15:25:00,36.84,36.88,36.82,36.84,30600.0,29.0314,29.0629,29.0156,29.0314,30600.0
2011-09-02 15:30:00,36.84,36.87,36.81,36.87,75000.0,29.0314,29.055,29.0078,29.055,75000.0
2011-09-02 15:35:00,36.88,36.91,36.82,36.89,136600.0,29.0629,29.0866,29.0156,29.0708,136600.0
2011-09-02 15:40:00,36.89,36.94,36.88,36.89,59200.0,29.0708,29.1102,29.0629,29.0708,59200.0
2011-09-02 15:45:00,36.88,36.91,36.79,36.82,63000.0,29.0629,29.0866,28.992,29.0156,63000.0
2011-09-02 15:50:00,36.83,36.88,36.79,36.87,80200.0,29.0235,29.0629,28.992,29.055,80200.0
2011-09-02 15:55:00,36.88,36.89,36.77,36.79,153000.0,29.0629,29.0708,28.9762,28.992,153000.0
2011-09-06 09:30:00,35.77,36.04,35.66,35.78,132400.0,28.1882,28.401,28.1015,28.1961,132400.0
2011-09-06 09:35:00,35.77,35.92,35.77,35.79,46800.0,28.1882,28.3064,28.1882,28.204,46800.0
2011-09-06 09:40:00,35.77,35.83,35.65,35.73,105600.0,28.1882,28.2355,28.0936,28.1567,105600.0
2011-09-06 09:45:00,35.73,35.77,35.66,35.77,59200.0,28.1567,28.1882,28.1015,28.1882,59200.0
2011-09-06 09:50:00,35.77,35.87,35.72,35.84,144400.0,28.1882,28.267,28.1488,28.2434,144400.0
2011-09-06 09:55:00,35.84,35.91,35.83,35.87,23400.0,28.2434,28.2985,28.2355,28.267,23400.0
2011-09-06 10:00:00,35.9,36.07,35.88,35.98,61000.0,28.2906,28.4246,28.2749,28.3537,61000.0
2011-09-06 10:05:00,35.98,35.98,35.85,35.96,43000.0,28.3537,28.3537,28.2512,28.3379,43000.0
2011-09-06 10:10:00,35.98,35.98,35.77,35.8,51800.0,28.3537,28.3537,28.1882,28.2118,51800.0
2011-09-06 10:15:00,35.8,35.85,35.76,35.79,109200.0,28.2118,28.2512,28.1803,28.204,109200.0
2011-09-06 10:20:00,35.8,35.83,35.78,35.81,44200.0,28.2118,28.2355,28.1961,28.2197,44200.0
2011-09-06 10:25:00,35.82,35.84,35.74,35.76,93400.0,28.2276,28.2434,28.1646,28.1803,93400.0
2011-09-06 10:30:00,35.76,35.84,35.72,35.81,172800.0,28.1803,28.2434,28.1488,28.2197,172800.0
2011-09-06 10:35:00,35.81,35.82,35.77,35.8,134600.0,28.2197,28.2276,28.1882,28.2118,134600.0
2011-09-06 10:40:00,35.81,35.85,35.79,35.81,107600.0,28.2197,28.2512,28.204,28.2197,107600.0
2011-09-06 10:45:00,35.8,35.83,35.74,35.83,230600.0,28.2118,28.2355,28.1646,28.2355,230600.0
2011-09-06 10:50:00,35.83,35.87,35.8,35.83,46000.0,28.2355,28.267,28.2118,28.2355,46000.0
2011-09-06 10:55:00,35.82,35.88,35.8,35.84,93600.0,28.2276,28.2749,28.2118,28.2434,93600.0
2011-09-06 11:00:00,35.82,35.88,35.82,35.85,63600.0,28.2276,28.2749,28.2276,28.2512,63600.0
2011-09-06 11:05:00,35.87,35.87,35.82,35.84,74800.0,28.267,28.267,28.2276,28.2434,74800.0
2011-09-06 11:10:00,35.85,35.93,35.76,35.9,61200.0,28.2512,28.3143,28.1803,28.2906,61200.0
2011-09-06 11:15:00,35.88,36.09,35.88,36.06,63600.0,28.2749,28.4404,28.2749,28.4167,63600.0
2011-09-06 11:20:00,36.06,36.1,36.04,36.09,118000.0,28.4167,28.4483,28.401,28.4404,118000.0
2011-09-06 11:25:00,36.09,36.19,36.08,36.18,37200.0,28.4404,28.5192,28.4325,28.5113,37200.0
2011-09-06 11:30:00,36.18,36.25,36.15,36.19,122400.0,28.5113,28.5665,28.4877,28.5192,122400.0
2011-09-06 11:35:00,36.19,36.27,36.18,36.18,86200.0,28.5192,28.5822,28.5113,28.5113,86200.0
2011-09-06 11:40:00,36.18,36.18,36.11,36.13,12200.0,28.5113,28.5113,28.4561,28.4719,12200.0
2011-09-06 11:45:00,36.12,36.12,36.05,36.05,62000.0,28.464,28.464,28.4089,28.4089,62000.0
2011-09-06 11:50:00,36.07,36.13,36.06,36.11,41800.0,28.4246,28.4719,28.4167,28.4561,41800.0
2011-09-06 11:55:00,36.11,36.16,36.09,36.13,43000.0,28.4561,28.4955,28.4404,28.4719,43000.0
2011-09-06 12:00:00,36.13,36.16,36.1,36.1,47800.0,28.4719,28.4955,28.4483,28.4483,47800.0
2011-09-06 12:05:00,36.13,36.19,36.08,36.08,25800.0,28.4719,28.5192,28.4325,28.4325,25800.0
2011-09-06 12:10:00,36.09,36.16,36.09,36.16,57000.0,28.4404,28.4955,28.4404,28.4955,57000.0
2011-09-06 12:15:00,36.16,36.22,36.15,36.2,18400.0,28.4955,28.5428,28.4877,28.5271,18400.0
2011-09-06 12:20:00,36.2,36.27,36.2,36.23,11200.0,28.5271,28.5822,28.5271,28.5507,11200.0
2011-09-06 12:25:00,36.21,36.21,36.16,36.19,8000.0,28.5349,28.5349,28.4955,28.5192,8000.0
2011-09-06 12:30:00,36.16,36.2,36.15,36.18,69400.0,28.4955,28.5271,28.4877,28.5113,69400.0
2011-09-06 12:35:00,36.17,36.19,36.12,36.13,37200.0,28.5034,28.5192,28.464,28.4719,37200.0
2011-09-06 12:40:00,36.13,36.15,36.07,36.1,45600.0,28.4719,28.4877,28.4246,28.4483,45600.0
2011-09-06 12:45:00,36.1,36.12,36.08,36.08,13000.0,28.4483,28.464,28.4325,28.4325,13000.0
2011-09-06 12:50:00,36.09,36.1,36.06,36.08,14200.0,28.4404,28.4483,28.4167,28.4325,14200.0
2011-09-06 12:55:00,36.08,36.09,36.01,36.08,27600.0,28.4325,28.4404,28.3773,28.4325,27600.0
2011-09-06 13:00:00,36.08,36.1,36.05,36.07,15800.0,28.4325,28.4483,28.4089,28.4246,15800.0
2011-09-06 13:05:00,36.08,36.15,36.07,36.13,15200.0,28.4325,28.4877,28.4246,28.4719,15200.0
2011-09-06 13:10:00,36.14,36.24,36.13,36.16,11400.0,28.4798,28.5586,28.4719,28.4955,11400.0
2011-09-06 13:15:00,36.16,36.18,36.13,36.18,10600.0,28.4955,28.5113,28.4719,28.5113,10600.0
2011-09-06 13:20:00,36.19,36.22,36.17,36.2,11000.0,28.5192,28.5428,28.5034,28.5271,11000.0
2011-09-06 13:25:00,36.19,36.19,36.13,36.13,11800.0,28.5192,28.5192,28.4719,28.4719,11800.0
2011-09-06 13:30:00,36.13,36.2,36.11,36.19,156200.0,28.4719,28.5271,28.4561,28.5192,156200.0
2011-09-06 13:35:00,36.17,36.27,36.16,36.25,17400.0,28.5034,28.5822,28.4955,28.5665,17400.0
2011-09-06 13:40:00,36.27,36.34,36.24,36.32,14400.0,28.5822,28.6374,28.5586,28.6216,14400.0
2011-09-06 13:45:00,36.33,36.42,36.32,36.42,12600.0,28.6295,28.7004,28.6216,28.7004,12600.0
2011-09-06 13:50:00,36.39,36.42,36.36,36.42,9600.0,28.6768,28.7004,28.6531,28.7004,9600.0
2011-09-06 13:55:00,36.4,36.4,36.37,36.37,7200.0,28.6847,28.6847,28.661,28.661,7200.0
2011-09-06 14:00:00,36.37,36.37,36.3,36.32,17200.0,28.661,28.661,28.6059,28.6216,17200.0
2011-09-06 14:05:00,36.31,36.38,36.3,36.37,15600.0,28.6137,28.6689,28.6059,28.661,15600.0
2011-09-06 14:10:00,36.38,36.46,36.36,36.43,15800.0,28.6689,28.732,28.6531,28.7083,15800.0
2011-09-06 14:15:00,36.44,36.54,36.43,36.52,11200.0,28.7162,28.795,28.7083,28.7792,11200.0
2011-09-06 14:20:00,36.54,36.54,36.46,36.48,12000.0,28.795,28.795,28.732,28.7477,12000.0
2011-09-06 14:25:00,36.48,36.54,36.46,36.46,10800.0,28.7477,28.795,28.732,28.732,10800.0
2011-09-06 14:30:00,36.45,36.45,36.38,36.43,36200.0,28.7241,28.7241,28.6689,28.7083,36200.0
2011-09-06 14:35:00,36.43,36.43,36.37,36.39,34800.0,28.7083,28.7083,28.661,28.6768,34800.0
2011-09-06 14:40:00,36.38,36.39,36.33,36.36,74600.0,28.6689,28.6768,28.6295,28.6531,74600.0
2011-09-06 14:45:00,36.35,36.35,36.25,36.26,17400.0,28.6453,28.6453,28.5665,28.5743,17400.0
2011-09-06 14:50:00,36.25,36.29,36.24,36.24,86000.0,28.5665,28.598,28.5586,28.5586,86000.0
2011-09-06 14:55:00,36.24,36.3,36.24,36.29,28600.0,28.5586,28.6059,28.5586,28.598,28600.0
2011-09-06 15:00:00,36.29,36.31,36.26,36.29,40000.0,28.598,28.6137,28.5743,28.598,40000.0
2011-09-06 15:05:00,36.29,36.31,36.24,36.27,59200.0,28.598,28.6137,28.5586,28.5822,59200.0
2011-09-06 15:10:00,36.27,36.29,36.24,36.25,77400.0,28.5822,28.598,28.5586,28.5665,77400.0
2011-09-06 15:15:00,36.26,36.27,36.24,36.27,59600.0,28.5743,28.5822,28.5586,28.5822,59600.0
2011-09-06 15:20:00,36.27,36.35,36.27,36.33,28800.0,28.5822,28.6453,28.5822,28.6295,28800.0
2011-09-06 15:25:00,36.34,36.35,36.3,36.32,47200.0,28.6374,28.6453,28.6059,28.6216,47200.0
2011-09-06 15:30:00,36.32,36.33,36.27,36.29,140200.0,28.6216,28.6295,28.5822,28.598,140200.0
2011-09-06 15:35:00,36.28,36.41,36.27,36.4,77600.0,28.5901,28.6925,28.5822,28.6847,77600.0
2011-09-06 15:40:00,36.4,36.44,36.37,36.43,38600.0,28.6847,28.7162,28.661,28.7083,38600.0
2011-09-06 15:45:00,36.43,36.47,36.38,36.44,61200.0,28.7083,28.7398,28.6689,28.7162,61200.0
2011-09-06 15:50:00,36.44,36.58,36.41,36.57,72200.0,28.7162,28.8265,28.6925,28.8186,72200.0
2011-09-06 15:55:00,36.56,36.63,36.52,36.59,175800.0,28.8108,28.8659,28.7792,28.8344,175800.0
2011-09-07 09:30:00,37.17,37.25,37.15,37.23,85600.0,29.2915,29.3545,29.2757,29.3387,85600.0
2011-09-07 09:35:00,37.23,37.32,37.21,37.31,51800.0,29.3387,29.4097,29.323,29.4018,51800.0
2011-09-07 09:40:00,37.34,37.46,37.3,37.46,17400.0,29.4254,29.52,29.3939,29.52,17400.0
2011-09-07 09:45:00,37.46,37.47,37.34,37.37,25600.0,29.52,29.5279,29.4254,29.4491,25600.0
2011-09-07 09:50:00,37.38,37.42,37.26,37.29,53200.0,29.4569,29.4885,29.3624,29.386,53200.0
2011-09-07 09:55:00,37.3,37.35,37.24,37.32,54600.0,29.3939,29.4333,29.3466,29.4097,54600.0
2011-09-07 10:00:00,37.33,37.34,37.26,37.27,71600.0,29.4175,29.4254,29.3624,29.3703,71600.0
2011-09-07 10:05:00,37.3,37.32,37.27,37.31,58400.0,29.3939,29.4097,29.3703,29.4018,58400.0
2011-09-07 10:10:00,37.31,37.33,37.25,37.29,69200.0,29.4018,29.4175,29.3545,29.386,69200.0
2011-09-07 10:15:00,37.3,37.31,37.26,37.28,23400.0,29.3939,29.4018,29.3624,29.3781,23400.0
2011-09-07 10:20:00,37.28,37.37,37.27,37.35,56200.0,29.3781,29.4491,29.3703,29.4333,56200.0
2011-09-07 10:25:00,37.33,37.33,37.26,37.31,50400.0,29.4175,29.4175,29.3624,29.4018,50400.0
2011-09-07 10:30:00,37.3,37.33,37.26,37.29,55800.0,29.3939,29.4175,29.3624,29.386,55800.0
2011-09-07 10:35:00,37.29,37.34,37.27,37.33,65000.0,29.386,29.4254,29.3703,29.4175,65000.0
2011-09-07 10:40:00,37.32,37.37,37.29,37.3,28000.0,29.4097,29.4491,29.386,29.3939,28000.0
2011-09-07 10:45:00,37.32,37.37,37.29,37.34,79800.0,29.4097,29.4491,29.386,29.4254,79800.0
2011-09-07 10:50:00,37.31,37.33,37.29,37.32,13600.0,29.4018,29.4175,29.386,29.4097,13600.0
2011-09-07 10:55:00,37.31,37.4,37.31,37.39,27000.0,29.4018,29.4727,29.4018,29.4648,27000.0
2011-09-07 11:00:00,37.38,37.43,37.35,37.42,34000.0,29.4569,29.4964,29.4333,29.4885,34000.0
2011-09-07 11:05:00,37.43,37.51,37.42,37.44,65600.0,29.4964,29.5594,29.4885,29.5042,65600.0
2011-09-07 11:10:00,37.44,37.49,37.44,37.49,20000.0,29.5042,29.5436,29.5042,29.5436,20000.0
2011-09-07 11:15:00,37.47,37.5,37.46,37.48,23400.0,29.5279,29.5515,29.52,29.5358,23400.0
2011-09-07 11:20:00,37.48,37.52,37.47,37.48,32200.0,29.5358,29.5673,29.5279,29.5358,32200.0
2011-09-07 11:25:00,37.48,37.52,37.46,37.5,10400.0,29.5358,29.5673,29.52,29.5515,10400.0
2011-09-07 11:30:00,37.51,37.51,37.41,37.42,23600.0,29.5594,29.5594,29.4806,29.4885,23600.0
2011-09-07 11:35:00,37.43,37.44,37.41,37.41,10200.0,29.4964,29.5042,29.4806,29.4806,10200.0
2011-09-07 11:40:00,37.42,37.42,37.35,37.38,19800.0,29.4885,29.4885,29.4333,29.4569,19800.0
2011-09-07 11:45:00,37.38,37.41,37.37,37.38,16600.0,29.4569,29.4806,29.4491,29.4569,16600.0
2011-09-07 11:50:00,37.38,37.39,37.34,37.35,22200.0,29.4569,29.4648,29.4254,29.4333,22200.0
2011-09-07 11:55:00,37.34,37.38,37.34,37.38,19000.0,29.4254,29.4569,29.4254,29.4569,19000.0
2011-09-07 12:00:00,37.37,37.38,37.35,37.37,14800.0,29.4491,29.4569,29.4333,29.4491,14800.0
2011-09-07 12:05:00,37.37,37.38,37.35,37.37,9400.0,29.4491,29.4569,29.4333,29.4491,9400.0
2011-09-07 12:10:00,37.38,37.4,37.37,37.39,35800.0,29.4569,29.4727,29.4491,29.4648,35800.0
2011-09-07 12:15:00,37.4,37.4,37.37,37.37,28000.0,29.4727,29.4727,29.4491,29.4491,28000.0
2011-09-07 12:20:00,37.38,37.38,37.33,37.35,9400.0,29.4569,29.4569,29.4175,29.4333,9400.0
2011-09-07 12:25:00,37.35,37.39,37.35,37.38,13800.0,29.4333,29.4648,29.4333,29.4569,13800.0
2011-09-07 12:30:00,37.37,37.43,37.37,37.4,40600.0,29.4491,29.4964,29.4491,29.4727,40600.0
2011-09-07 12:35:00,37.4,37.41,37.38,37.38,38000.0,29.4727,29.4806,29.4569,29.4569,38000.0
2011-09-07 12:40:00,37.39,37.4,37.36,37.36,31400.0,29.4648,29.4727,29.4412,29.4412,31400.0
2011-09-07 12:45:00,37.35,37.38,37.34,37.35,15000.0,29.4333,29.4569,29.4254,29.4333,15000.0
2011-09-07 12:50:00,37.35,37.38,37.35,37.37,9200.0,29.4333,29.4569,29.4333,29.4491,9200.0
2011-09-07 12:55:00,37.35,37.38,37.35,37.37,15800.0,29.4333,29.4569,29.4333,29.4491,15800.0
2011-09-07 13:00:00,37.38,37.38,37.32,37.38,28800.0,29.4569,29.4569,29.4097,29.4569,28800.0
2011-09-07 13:05:00,37.38,37.41,37.38,37.38,19800.0,29.4569,29.4806,29.4569,29.4569,19800.0
2011-09-07 13:10:00,37.38,37.44,37.38,37.43,7200.0,29.4569,29.5042,29.4569,29.4964,7200.0
2011-09-07 13:15:00,37.43,37.46,37.42,37.46,15400.0,29.4964,29.52,29.4885,29.52,15400.0
2011-09-07 13:20:00,37.44,37.47,37.42,37.47,7600.0,29.5042,29.5279,29.4885,29.5279,7600.0
2011-09-07 13:25:00,37.46,37.46,37.44,37.46,17600.0,29.52,29.52,29.5042,29.52,17600.0
2011-09-07 13:30:00,37.45,37.47,37.42,37.42,17800.0,29.5121,29.5279,29.4885,29.4885,17800.0
2011-09-07 13:35:00,37.43,37.44,37.38,37.41,321400.0,29.4964,29.5042,29.4569,29.4806,321400.0
2011-09-07 13:40:00,37.42,37.45,37.41,37.44,427600.0,29.4885,29.5121,29.4806,29.5042,427600.0
2011-09-07 13:45:00,37.44,37.45,37.38,37.4,376800.0,29.5042,29.5121,29.4569,29.4727,376800.0
2011-09-07 13:50:00,37.39,37.41,37.35,37.36,362800.0,29.4648,29.4806,29.4333,29.4412,362800.0
2011-09-07 13:55:00,37.37,37.41,37.37,37.38,48000.0,29.4491,29.4806,29.4491,29.4569,48000.0
2011-09-07 14:00:00,37.38,37.42,37.35,37.42,24600.0,29.4569,29.4885,29.4333,29.4885,24600.0
2011-09-07 14:05:00,37.43,37.49,37.43,37.46,17800.0,29.4964,29.5436,29.4964,29.52,17800.0
2011-09-07 14:10:00,37.47,37.49,37.44,37.46,20600.0,29.5279,29.5436,29.5042,29.52,20600.0
2011-09-07 14:15:00,37.47,37.49,37.43,37.44,55800.0,29.5279,29.5436,29.4964,29.5042,55800.0
2011-09-07 14:20:00,37.44,37.45,37.4,37.42,17400.0,29.5042,29.5121,29.4727,29.4885,17400.0
2011-09-07 14:25:00,37.43,37.47,37.4,37.45,19000.0,29.4964,29.5279,29.4727,29.5121,19000.0
2011-09-07 14:30:00,37.46,37.47,37.43,37.43,16600.0,29.52,29.5279,29.4964,29.4964,16600.0
2011-09-07 14:35:00,37.44,37.45,37.42,37.43,16000.0,29.5042,29.5121,29.4885,29.4964,16000.0
2011-09-07 14:40:00,37.41,37.45,37.41,37.45,35600.0,29.4806,29.5121,29.4806,29.5121,35600.0
2011-09-07 14:45:00,37.45,37.47,37.44,37.46,64600.0,29.5121,29.5279,29.5042,29.52,64600.0
2011-09-07 14:50:00,37.46,37.47,37.43,37.44,20200.0,29.52,29.5279,29.4964,29.5042,20200.0
2011-09-07 14:55:00,37.43,37.44,37.41,37.42,88600.0,29.4964,29.5042,29.4806,29.4885,88600.0
2011-09-07 15:00:00,37.42,37.42,37.39,37.42,132400.0,29.4885,29.4885,29.4648,29.4885,132400.0
2011-09-07 15:05:00,37.41,37.43,37.38,37.41,27200.0,29.4806,29.4964,29.4569,29.4806,27200.0
2011-09-07 15:10:00,37.42,37.43,37.38,37.43,27600.0,29.4885,29.4964,29.4569,29.4964,27600.0
2011-09-07 15:15:00,37.44,37.44,37.4,37.4,30000.0,29.5042,29.5042,29.4727,29.4727,30000.0
2011-09-07 15:20:00,37.4,37.42,37.38,37.4,87000.0,29.4727,29.4885,29.4569,29.4727,87000.0
2011-09-07 15:25:00,37.4,37.41,37.38,37.41,158800.0,29.4727,29.4806,29.4569,29.4806,158800.0
2011-09-07 15:30:00,37.41,37.43,37.4,37.4,42000.0,29.4806,29.4964,29.4727,29.4727,42000.0
2011-09-07 15:35:00,37.4,37.42,37.38,37.42,67000.0,29.4727,29.4885,29.4569,29.4885,67000.0
2011-09-07 15:40:00,37.42,37.46,37.42,37.42,51800.0,29.4885,29.52,29.4885,29.4885,51800.0
2011-09-07 15:45:00,37.42,37.46,37.39,37.39,124000.0,29.4885,29.52,29.4648,29.4648,124000.0
2011-09-07 15:50:00,37.4,37.45,37.39,37.44,76800.0,29.4727,29.5121,29.4648,29.5042,76800.0
2011-09-07 15:55:00,37.44,37.51,37.4,37.49,197200.0,29.5042,29.5594,29.4727,29.5436,197200.0
2011-09-08 09:30:00,37.27,37.37,37.18,37.37,41400.0,29.3703,29.4491,29.2993,29.4491,41400.0
2011-09-08 09:35:00,37.37,37.57,37.37,37.49,82400.0,29.4491,29.6067,29.4491,29.5436,82400.0
2011-09-08 09:40:00,37.49,37.56,37.48,37.54,19800.0,29.5436,29.5988,29.5358,29.583,19800.0
2011-09-08 09:45:00,37.53,37.54,37.45,37.52,26400.0,29.5752,29.583,29.5121,29.5673,26400.0
2011-09-08 09:50:00,37.52,37.52,37.43,37.48,39000.0,29.5673,29.5673,29.4964,29.5358,39000.0
2011-09-08 09:55:00,37.46,37.54,37.42,37.54,75800.0,29.52,29.583,29.4885,29.583,75800.0
2011-09-08 10:00:00,37.54,37.54,37.43,37.46,125000.0,29.583,29.583,29.4964,29.52,125000.0
2011-09-08 10:05:00,37.45,37.52,37.44,37.47,45800.0,29.5121,29.5673,29.5042,29.5279,45800.0
2011-09-08 10:10:00,37.46,37.48,37.45,37.46,33600.0,29.52,29.5358,29.5121,29.52,33600.0
2011-09-08 10:15:00,37.46,37.5,37.42,37.49,24200.0,29.52,29.5515,29.4885,29.5436,24200.0
2011-09-08 10:20:00,37.52,37.57,37.49,37.51,14200.0,29.5673,29.6067,29.5436,29.5594,14200.0
2011-09-08 10:25:00,37.49,37.54,37.45,37.46,20200.0,29.5436,29.583,29.5121,29.52,20200.0
2011-09-08 10:30:00,37.46,37.63,37.46,37.63,28400.0,29.52,29.654,29.52,29.654,28400.0
2011-09-08 10:35:00,37.62,37.63,37.56,37.57,18200.0,29.6461,29.654,29.5988,29.6067,18200.0
2011-09-08 10:40:00,37.58,37.62,37.57,37.6,9400.0,29.6146,29.6461,29.6067,29.6303,9400.0
2011-09-08 10:45:00,37.6,37.62,37.54,37.56,24600.0,29.6303,29.6461,29.583,29.5988,24600.0
2011-09-08 10:50:00,37.56,37.63,37.56,37.6,21800.0,29.5988,29.654,29.5988,29.6303,21800.0
2011-09-08 10:55:00,37.61,37.71,37.6,37.66,35000.0,29.6382,29.717,29.6303,29.6776,35000.0
2011-09-08 11:00:00,37.65,37.71,37.65,37.67,11400.0,29.6697,29.717,29.6697,29.6855,11400.0
2011-09-08 11:05:00,37.69,37.71,37.66,37.71,22000.0,29.7012,29.717,29.6776,29.717,22000.0
2011-09-08 11:10:00,37.71,37.71,37.58,37.63,24200.0,29.717,29.717,29.6146,29.654,24200.0
2011-09-08 11:15:00,37.61,37.62,37.57,37.6,16400.0,29.6382,29.6461,29.6067,29.6303,16400.0
2011-09-08 11:20:00,37.57,37.62,37.57,37.6,7800.0,29.6067,29.6461,29.6067,29.6303,7800.0
2011-09-08 11:25:00,37.58,37.6,37.56,37.58,4800.0,29.6146,29.6303,29.5988,29.6146,4800.0
2011-09-08 11:30:00,37.58,37.6,37.53,37.57,33400.0,29.6146,29.6303,29.5752,29.6067,33400.0
2011-09-08 11:35:00,37.56,37.58,37.55,37.55,19600.0,29.5988,29.6146,29.5909,29.5909,19600.0
2011-09-08 11:40:00,37.55,37.55,37.46,37.46,48200.0,29.5909,29.5909,29.52,29.52,48200.0
2011-09-08 11:45:00,37.47,37.47,37.42,37.43,78800.0,29.5279,29.5279,29.4885,29.4964,78800.0
2011-09-08 11:50:00,37.44,37.48,37.4,37.45,73000.0,29.5042,29.5358,29.4727,29.5121,73000.0
2011-09-08 11:55:00,37.44,37.47,37.41,37.45,213800.0,29.5042,29.5279,29.4806,29.5121,213800.0
2011-09-08 12:00:00,37.45,37.46,37.41,37.45,152000.0,29.5121,29.52,29.4806,29.5121,152000.0
2011-09-08 12:05:00,37.45,37.46,37.43,37.45,75800.0,29.5121,29.52,29.4964,29.5121,75800.0
2011-09-08 12:10:00,37.46,37.52,37.45,37.5,29200.0,29.52,29.5673,29.5121,29.5515,29200.0
2011-09-08 12:15:00,37.5,37.51,37.48,37.49,10200.0,29.5515,29.5594,29.5358,29.5436,10200.0
2011-09-08 12:20:00,37.49,37.52,37.49,37.49,12200.0,29.5436,29.5673,29.5436,29.5436,12200.0
2011-09-08 12:25:00,37.49,37.49,37.46,37.48,11000.0,29.5436,29.5436,29.52,29.5358,11000.0
2011-09-08 12:30:00,37.48,37.48,37.44,37.45,59000.0,29.5358,29.5358,29.5042,29.5121,59000.0
2011-09-08 12:35:00,37.46,37.49,37.45,37.46,30200.0,29.52,29.5436,29.5121,29.52,30200.0
2011-09-08 12:40:00,37.47,37.51,37.45,37.48,31800.0,29.5279,29.5594,29.5121,29.5358,31800.0
2011-09-08 12:45:00,37.48,37.48,37.42,37.46,42800.0,29.5358,29.5358,29.4885,29.52,42800.0
2011-09-08 12:50:00,37.47,37.56,37.47,37.55,22400.0,29.5279,29.5988,29.5279,29.5909,22400.0
2011-09-08 12:55:00,37.56,37.57,37.52,37.56,13200.0,29.5988,29.6067,29.5673,29.5988,13200.0
2011-09-08 13:00:00,37.56,37.56,37.49,37.5,17400.0,29.5988,29.5988,29.5436,29.5515,17400.0
2011-09-08 13:05:00,37.49,37.52,37.47,37.51,41800.0,29.5436,29.5673,29.5279,29.5594,41800.0
2011-09-08 13:10:00,37.51,37.52,37.45,37.45,16600.0,29.5594,29.5673,29.5121,29.5121,16600.0
2011-09-08 13:15:00,37.44,37.52,37.44,37.52,26200.0,29.5042,29.5673,29.5042,29.5673,26200.0
2011-09-08 13:20:00,37.52,37.53,37.48,37.49,34800.0,29.5673,29.5752,29.5358,29.5436,34800.0
2011-09-08 13:25:00,37.51,37.51,37.46,37.49,15200.0,29.5594,29.5594,29.52,29.5436,15200.0
2011-09-08 13:30:00,37.5,37.59,37.41,37.44,240400.0,29.5515,29.6224,29.4806,29.5042,240400.0
2011-09-08 13:35:00,37.44,37.5,37.43,37.46,51400.0,29.5042,29.5515,29.4964,29.52,51400.0
2011-09-08 13:40:00,37.46,37.47,37.37,37.44,306000.0,29.52,29.5279,29.4491,29.5042,306000.0
2011-09-08 13:45:00,37.44,37.46,37.41,37.44,42200.0,29.5042,29.52,29.4806,29.5042,42200.0
2011-09-08 13:50:00,37.45,37.49,37.38,37.49,118000.0,29.5121,29.5436,29.4569,29.5436,118000.0
2011-09-08 13:55:00,37.48,37.49,37.42,37.44,32600.0,29.5358,29.5436,29.4885,29.5042,32600.0
2011-09-08 14:00:00,37.43,37.47,37.4,37.47,73000.0,29.4964,29.5279,29.4727,29.5279,73000.0
2011-09-08 14:05:00,37.46,37.52,37.43,37.49,41400.0,29.52,29.5673,29.4964,29.5436,41400.0
2011-09-08 14:10:00,37.49,37.52,37.46,37.5,14600.0,29.5436,29.5673,29.52,29.5515,14600.0
2011-09-08 14:15:00,37.52,37.52,37.45,37.45,13600.0,29.5673,29.5673,29.5121,29.5121,13600.0
2011-09-08 14:20:00,37.45,37.45,37.41,37.42,95800.0,29.5121,29.5121,29.4806,29.4885,95800.0
2011-09-08 14:25:00,37.42,37.43,37.34,37.41,148600.0,29.4885,29.4964,29.4254,29.4806,148600.0
2011-09-08 14:30:00,37.41,37.47,37.38,37.46,51000.0,29.4806,29.5279,29.4569,29.52,51000.0
2011-09-08 14:35:00,37.45,37.49,37.4,37.41,18400.0,29.5121,29.5436,29.4727,29.4806,18400.0
2011-09-08 14:40:00,37.4,37.46,37.4,37.44,13000.0,29.4727,29.52,29.4727,29.5042,13000.0
2011-09-08 14:45:00,37.41,37.43,37.36,37.37,39200.0,29.4806,29.4964,29.4412,29.4491,39200.0
2011-09-08 14:50:00,37.37,37.41,37.33,37.36,57800.0,29.4491,29.4806,29.4175,29.4412,57800.0
2011-09-08 14:55:00,37.37,37.41,37.35,37.41,67800.0,29.4491,29.4806,29.4333,29.4806,67800.0
2011-09-08 15:00:00,37.38,37.39,37.34,37.37,128600.0,29.4569,29.4648,29.4254,29.4491,128600.0
2011-09-08 15:05:00,37.37,37.39,37.34,37.36,129800.0,29.4491,29.4648,29.4254,29.4412,129800.0
2011-09-08 15:10:00,37.37,37.38,37.32,37.34,93200.0,29.4491,29.4569,29.4097,29.4254,93200.0
2011-09-08 15:15:00,37.34,37.36,37.32,37.35,87200.0,29.4254,29.4412,29.4097,29.4333,87200.0
2011-09-08 15:20:00,37.35,37.44,37.35,37.43,36000.0,29.4333,29.5042,29.4333,29.4964,36000.0
2011-09-08 15:25:00,37.43,37.47,37.36,37.47,33600.0,29.4964,29.5279,29.4412,29.5279,33600.0
2011-09-08 15:30:00,37.48,37.52,37.42,37.48,67200.0,29.5358,29.5673,29.4885,29.5358,67200.0
2011-09-08 15:35:00,37.49,37.51,37.44,37.49,46200.0,29.5436,29.5594,29.5042,29.5436,46200.0
2011-09-08 15:40:00,37.47,37.54,37.47,37.51,74600.0,29.5279,29.583,29.5279,29.5594,74600.0
2011-09-08 15:45:00,37.5,37.51,37.43,37.47,107600.0,29.5515,29.5594,29.4964,29.5279,107600.0
2011-09-08 15:50:00,37.47,37.47,37.35,37.39,97400.0,29.5279,29.5279,29.4333,29.4648,97400.0
2011-09-08 15:55:00,37.4,37.46,37.4,37.42,268800.0,29.4727,29.52,29.4727,29.4885,268800.0
2011-09-09 09:30:00,36.96,36.99,36.78,36.78,47600.0,29.126,29.1496,28.9841,28.9841,47600.0
2011-09-09 09:35:00,36.79,36.79,36.61,36.67,33600.0,28.992,28.992,28.8502,28.8974,33600.0
2011-09-09 09:40:00,36.68,36.76,36.63,36.7,99000.0,28.9053,28.9684,28.8659,28.9211,99000.0
2011-09-09 09:45:00,36.68,36.8,36.67,36.76,33600.0,28.9053,28.9999,28.8974,28.9684,33600.0
2011-09-09 09:50:00,36.76,36.79,36.71,36.77,91200.0,28.9684,28.992,28.929,28.9762,91200.0
2011-09-09 09:55:00,36.82,36.83,36.7,36.74,52600.0,29.0156,29.0235,28.9211,28.9526,52600.0
2011-09-09 10:00:00,36.73,36.85,36.72,36.83,33000.0,28.9447,29.0393,28.9368,29.0235,33000.0
2011-09-09 10:05:00,36.84,36.85,36.71,36.74,40600.0,29.0314,29.0393,28.929,28.9526,40600.0
2011-09-09 10:10:00,36.73,36.74,36.7,36.72,45400.0,28.9447,28.9526,28.9211,28.9368,45400.0
2011-09-09 10:15:00,36.71,36.8,36.7,36.79,48800.0,28.929,28.9999,28.9211,28.992,48800.0
2011-09-09 10:20:00,36.79,36.83,36.72,36.83,10200.0,28.992,29.0235,28.9368,29.0235,10200.0
2011-09-09 10:25:00,36.83,36.9,36.8,36.88,16200.0,29.0235,29.0787,28.9999,29.0629,16200.0
2011-09-09 10:30:00,36.92,36.92,36.78,36.78,25000.0,29.0945,29.0945,28.9841,28.9841,25000.0
2011-09-09 10:35:00,36.75,36.85,36.75,36.82,20600.0,28.9605,29.0393,28.9605,29.0156,20600.0
2011-09-09 10:40:00,36.83,36.85,36.79,36.79,18400.0,29.0235,29.0393,28.992,28.992,18400.0
2011-09-09 10:45:00,36.81,36.87,36.77,36.87,25000.0,29.0078,29.055,28.9762,29.055,25000.0
2011-09-09 10:50:00,36.88,36.91,36.82,36.82,15200.0,29.0629,29.0866,29.0156,29.0156,15200.0
2011-09-09 10:55:00,36.81,36.84,36.71,36.73,32400.0,29.0078,29.0314,28.929,28.9447,32400.0
2011-09-09 11:00:00,36.73,36.79,36.72,36.76,22800.0,28.9447,28.992,28.9368,28.9684,22800.0
2011-09-09 11:05:00,36.75,36.77,36.72,36.76,29200.0,28.9605,28.9762,28.9368,28.9684,29200.0
2011-09-09 11:10:00,36.81,36.86,36.7,36.72,160600.0,29.0078,29.0472,28.9211,28.9368,160600.0
2011-09-09 11:15:00,36.7,36.73,36.63,36.69,120600.0,28.9211,28.9447,28.8659,28.9132,120600.0
2011-09-09 11:20:00,36.67,36.67,36.56,36.61,143000.0,28.8974,28.8974,28.8108,28.8502,143000.0
2011-09-09 11:25:00,36.6,36.65,36.57,36.57,24000.0,28.8423,28.8817,28.8186,28.8186,24000.0
2011-09-09 11:30:00,36.56,36.64,36.56,36.63,38000.0,28.8108,28.8738,28.8108,28.8659,38000.0
2011-09-09 11:35:00,36.61,36.64,36.57,36.6,34200.0,28.8502,28.8738,28.8186,28.8423,34200.0
2011-09-09 11:40:00,36.59,36.6,36.37,36.4,42600.0,28.8344,28.8423,28.661,28.6847,42600.0
2011-09-09 11:45:00,36.41,36.42,36.35,36.38,53400.0,28.6925,28.7004,28.6453,28.6689,53400.0
2011-09-09 11:50:00,36.38,36.43,36.33,36.43,105000.0,28.6689,28.7083,28.6295,28.7083,105000.0
2011-09-09 11:55:00,36.41,36.48,36.4,36.45,44400.0,28.6925,28.7477,28.6847,28.7241,44400.0
2011-09-09 12:00:00,36.43,36.46,36.37,36.42,71600.0,28.7083,28.732,28.661,28.7004,71600.0
2011-09-09 12:05:00,36.42,36.44,36.38,36.41,97200.0,28.7004,28.7162,28.6689,28.6925,97200.0
2011-09-09 12:10:00,36.4,36.42,36.35,36.41,69400.0,28.6847,28.7004,28.6453,28.6925,69400.0
2011-09-09 12:15:00,36.39,36.46,36.39,36.44,63000.0,28.6768,28.732,28.6768,28.7162,63000.0
2011-09-09 12:20:00,36.45,36.51,36.42,36.49,27000.0,28.7241,28.7714,28.7004,28.7556,27000.0
2011-09-09 12:25:00,36.49,36.52,36.45,36.46,16000.0,28.7556,28.7792,28.7241,28.732,16000.0
2011-09-09 12:30:00,36.47,36.49,36.41,36.42,58800.0,28.7398,28.7556,28.6925,28.7004,58800.0
2011-09-09 12:35:00,36.43,36.44,36.4,36.42,19000.0,28.7083,28.7162,28.6847,28.7004,19000.0
2011-09-09 12:40:00,36.41,36.45,36.38,36.41,58200.0,28.6925,28.7241,28.6689,28.6925,58200.0
2011-09-09 12:45:00,36.43,36.45,36.41,36.43,24600.0,28.7083,28.7241,28.6925,28.7083,24600.0
2011-09-09 12:50:00,36.46,36.46,36.41,36.43,17600.0,28.732,28.732,28.6925,28.7083,17600.0
2011-09-09 12:55:00,36.43,36.6,36.42,36.6,72800.0,28.7083,28.8423,28.7004,28.8423,72800.0
2011-09-09 13:00:00,36.57,36.57,36.45,36.46,19400.0,28.8186,28.8186,28.7241,28.732,19400.0
2011-09-09 13:05:00,36.47,36.54,36.47,36.52,9200.0,28.7398,28.795,28.7398,28.7792,9200.0
2011-09-09 13:10:00,36.52,36.65,36.52,36.63,20800.0,28.7792,28.8817,28.7792,28.8659,20800.0
2011-09-09 13:15:00,36.65,36.67,36.58,36.59,20400.0,28.8817,28.8974,28.8265,28.8344,20400.0
2011-09-09 13:20:00,36.58,36.59,36.51,36.53,26600.0,28.8265,28.8344,28.7714,28.7871,26600.0
2011-09-09 13:25:00,36.51,36.55,36.51,36.54,31600.0,28.7714,28.8029,28.7714,28.795,31600.0
2011-09-09 13:30:00,36.54,36.55,36.46,36.47,23000.0,28.795,28.8029,28.732,28.7398,23000.0
2011-09-09 13:35:00,36.46,36.52,36.46,36.52,24800.0,28.732,28.7792,28.732,28.7792,24800.0
2011-09-09 13:40:00,36.51,36.55,36.49,36.52,30400.0,28.7714,28.8029,28.7556,28.7792,30400.0
2011-09-09 13:45:00,36.52,36.52,36.41,36.43,19600.0,28.7792,28.7792,28.6925,28.7083,19600.0
2011-09-09 13:50:00,36.41,36.49,36.38,36.45,22600.0,28.6925,28.7556,28.6689,28.7241,22600.0
2011-09-09 13:55:00,36.47,36.51,36.46,36.49,21000.0,28.7398,28.7714,28.732,28.7556,21000.0
2011-09-09 14:00:00,36.5,36.52,36.48,36.52,37800.0,28.7635,28.7792,28.7477,28.7792,37800.0
2011-09-09 14:05:00,36.51,36.58,36.49,36.56,43400.0,28.7714,28.8265,28.7556,28.8108,43400.0
2011-09-09 14:10:00,36.55,36.55,36.48,36.53,70600.0,28.8029,28.8029,28.7477,28.7871,70600.0
2011-09-09 14:15:00,36.49,36.55,36.49,36.54,41800.0,28.7556,28.8029,28.7556,28.795,41800.0
2011-09-09 14:20:00,36.52,36.57,36.52,36.56,54000.0,28.7792,28.8186,28.7792,28.8108,54000.0
2011-09-09 14:25:00,36.54,36.57,36.49,36.51,84400.0,28.795,28.8186,28.7556,28.7714,84400.0
2011-09-09 14:30:00,36.5,36.51,36.48,36.49,101200.0,28.7635,28.7714,28.7477,28.7556,101200.0
2011-09-09 14:35:00,36.49,36.49,36.44,36.44,63200.0,28.7556,28.7556,28.7162,28.7162,63200.0
2011-09-09 14:40:00,36.44,36.54,36.44,36.5,66600.0,28.7162,28.795,28.7162,28.7635,66600.0
2011-09-09 14:45:00,36.51,36.51,36.46,36.5,79600.0,28.7714,28.7714,28.732,28.7635,79600.0
2011-09-09 14:50:00,36.5,36.52,36.45,36.46,87800.0,28.7635,28.7792,28.7241,28.732,87800.0
2011-09-09 14:55:00,36.46,36.5,36.43,36.44,61400.0,28.732,28.7635,28.7083,28.7162,61400.0
2011-09-09 15:00:00,36.43,36.45,36.35,36.45,80800.0,28.7083,28.7241,28.6453,28.7241,80800.0
2011-09-09 15:05:00,36.45,36.54,36.45,36.54,72200.0,28.7241,28.795,28.7241,28.795,72200.0
2011-09-09 15:10:00,36.54,36.56,36.49,36.52,84200.0,28.795,28.8108,28.7556,28.7792,84200.0
2011-09-09 15:15:00,36.52,36.56,36.48,36.55,85000.0,28.7792,28.8108,28.7477,28.8029,85000.0
2011-09-09 15:20:00,36.54,36.54,36.42,36.43,47000.0,28.795,28.795,28.7004,28.7083,47000.0
2011-09-09 15:25:00,36.44,36.48,36.37,36.38,62600.0,28.7162,28.7477,28.661,28.6689,62600.0
2011-09-09 15:30:00,36.38,36.54,36.38,36.54,114000.0,28.6689,28.795,28.6689,28.795,114000.0
2011-09-09 15:35:00,36.55,36.62,36.48,36.62,59000.0,28.8029,28.858,28.7477,28.858,59000.0
2011-09-09 15:40:00,36.6,36.64,36.52,36.58,89400.0,28.8423,28.8738,28.7792,28.8265,89400.0
2011-09-09 15:45:00,36.58,36.73,36.57,36.66,80600.0,28.8265,28.9447,28.8186,28.8896,80600.0
2011-09-09 15:50:00,36.66,36.68,36.62,36.64,85400.0,28.8896,28.9053,28.858,28.8738,85400.0
2011-09-09 15:55:00,36.64,36.67,36.54,36.55,164000.0,28.8738,28.8974,28.795,28.8029,164000.0
2011-09-12 09:30:00,36.14,36.29,36.14,36.29,75800.0,28.4798,28.598,28.4798,28.598,75800.0
2011-09-12 09:35:00,36.27,36.32,36.19,36.27,18800.0,28.5822,28.6216,28.5192,28.5822,18800.0
2011-09-12 09:40:00,36.31,36.34,36.23,36.31,27800.0,28.6137,28.6374,28.5507,28.6137,27800.0
2011-09-12 09:45:00,36.31,36.4,36.27,36.33,27400.0,28.6137,28.6847,28.5822,28.6295,27400.0
2011-09-12 09:50:00,36.31,36.49,36.27,36.45,19800.0,28.6137,28.7556,28.5822,28.7241,19800.0
2011-09-12 09:55:00,36.44,36.7,36.44,36.66,97200.0,28.7162,28.9211,28.7162,28.8896,97200.0
2011-09-12 10:00:00,36.66,36.73,36.61,36.63,44000.0,28.8896,28.9447,28.8502,28.8659,44000.0
2011-09-12 10:05:00,36.63,36.71,36.62,36.63,42400.0,28.8659,28.929,28.858,28.8659,42400.0
2011-09-12 10:10:00,36.67,36.69,36.56,36.57,29600.0,28.8974,28.9132,28.8108,28.8186,29600.0
2011-09-12 10:15:00,36.57,36.6,36.44,36.45,13200.0,28.8186,28.8423,28.7162,28.7241,13200.0
2011-09-12 10:20:00,36.45,36.48,36.33,36.34,36600.0,28.7241,28.7477,28.6295,28.6374,36600.0
2011-09-12 10:25:00,36.35,36.38,36.25,36.27,25600.0,28.6453,28.6689,28.5665,28.5822,25600.0
2011-09-12 10:30:00,36.27,36.29,36.13,36.13,38600.0,28.5822,28.598,28.4719,28.4719,38600.0
2011-09-12 10:35:00,36.13,36.2,36.12,36.17,20200.0,28.4719,28.5271,28.464,28.5034,20200.0
2011-09-12 10:40:00,36.18,36.18,36.06,36.08,42600.0,28.5113,28.5113,28.4167,28.4325,42600.0
2011-09-12 10:45:00,36.08,36.13,36.02,36.07,40400.0,28.4325,28.4719,28.3852,28.4246,40400.0
2011-09-12 10:50:00,36.07,36.12,36.02,36.07,75000.0,28.4246,28.464,28.3852,28.4246,75000.0
2011-09-12 10:55:00,36.05,36.05,35.95,35.96,42200.0,28.4089,28.4089,28.3301,28.3379,42200.0
2011-09-12 11:00:00,35.95,35.96,35.93,35.95,19200.0,28.3301,28.3379,28.3143,28.3301,19200.0
2011-09-12 11:05:00,35.95,36.01,35.93,35.99,23600.0,28.3301,28.3773,28.3143,28.3616,23600.0
2011-09-12 11:10:00,35.99,36.0,35.94,36.0,26800.0,28.3616,28.3695,28.3222,28.3695,26800.0
2011-09-12 11:15:00,36.01,36.07,36.01,36.07,20000.0,28.3773,28.4246,28.3773,28.4246,20000.0
2011-09-12 11:20:00,36.09,36.11,36.02,36.08,23400.0,28.4404,28.4561,28.3852,28.4325,23400.0
2011-09-12 11:25:00,36.08,36.16,36.08,36.13,12800.0,28.4325,28.4955,28.4325,28.4719,12800.0
2011-09-12 11:30:00,36.11,36.18,36.1,36.17,21000.0,28.4561,28.5113,28.4483,28.5034,21000.0
2011-09-12 11:35:00,36.17,36.22,36.16,36.19,17800.0,28.5034,28.5428,28.4955,28.5192,17800.0
2011-09-12 11:40:00,36.2,36.24,36.19,36.24,16800.0,28.5271,28.5586,28.5192,28.5586,16800.0
2011-09-12 11:45:00,36.23,36.24,36.19,36.2,21400.0,28.5507,28.5586,28.5192,28.5271,21400.0
2011-09-12 11:50:00,36.2,36.21,36.17,36.2,20400.0,28.5271,28.5349,28.5034,28.5271,20400.0
2011-09-12 11:55:00,36.19,36.2,36.09,36.1,14800.0,28.5192,28.5271,28.4404,28.4483,14800.0
2011-09-12 12:00:00,36.1,36.13,36.08,36.08,22600.0,28.4483,28.4719,28.4325,28.4325,22600.0
2011-09-12 12:05:00,36.09,36.09,36.03,36.05,14200.0,28.4404,28.4404,28.3931,28.4089,14200.0
2011-09-12 12:10:00,36.07,36.08,35.99,36.02,11800.0,28.4246,28.4325,28.3616,28.3852,11800.0
2011-09-12 12:15:00,36.02,36.04,35.96,35.96,13600.0,28.3852,28.401,28.3379,28.3379,13600.0
2011-09-12 12:20:00,35.94,36.03,35.94,36.03,17400.0,28.3222,28.3931,28.3222,28.3931,17400.0
2011-09-12 12:25:00,36.03,36.1,36.01,36.1,33200.0,28.3931,28.4483,28.3773,28.4483,33200.0
2011-09-12 12:30:00,36.1,36.1,35.99,36.01,32000.0,28.4483,28.4483,28.3616,28.3773,32000.0
2011-09-12 12:35:00,35.99,36.02,35.98,36.0,17200.0,28.3616,28.3852,28.3537,28.3695,17200.0
2011-09-12 12:40:00,36.0,36.02,35.97,35.99,24000.0,28.3695,28.3852,28.3458,28.3616,24000.0
2011-09-12 12:45:00,35.99,36.01,35.97,35.99,14200.0,28.3616,28.3773,28.3458,28.3616,14200.0
2011-09-12 12:50:00,35.99,36.04,35.98,36.01,33600.0,28.3616,28.401,28.3537,28.3773,33600.0
2011-09-12 12:55:00,36.0,36.04,35.98,36.04,11000.0,28.3695,28.401,28.3537,28.401,11000.0
2011-09-12 13:00:00,36.04,36.11,36.02,36.07,31000.0,28.401,28.4561,28.3852,28.4246,31000.0
2011-09-12 13:05:00,36.07,36.09,36.02,36.05,62400.0,28.4246,28.4404,28.3852,28.4089,62400.0
2011-09-12 13:10:00,36.06,36.09,36.03,36.04,20600.0,28.4167,28.4404,28.3931,28.401,20600.0
2011-09-12 13:15:00,36.03,36.06,35.99,36.03,24800.0,28.3931,28.4167,28.3616,28.3931,24800.0
2011-09-12 13:20:00,36.02,36.07,36.02,36.07,68200.0,28.3852,28.4246,28.3852,28.4246,68200.0
2011-09-12 13:25:00,36.07,36.07,35.99,36.02,92200.0,28.4246,28.4246,28.3616,28.3852,92200.0
2011-09-12 13:30:00,36.01,36.01,35.91,35.92,70800.0,28.3773,28.3773,28.2985,28.3064,70800.0
2011-09-12 13:35:00,35.92,35.94,35.88,35.92,38000.0,28.3064,28.3222,28.2749,28.3064,38000.0
2011-09-12 13:40:00,35.92,35.92,35.88,35.9,24000.0,28.3064,28.3064,28.2749,28.2906,24000.0
2011-09-12 13:45:00,35.91,35.99,35.88,35.98,70800.0,28.2985,28.3616,28.2749,28.3537,70800.0
2011-09-12 13:50:00,35.96,36.06,35.96,36.0,48000.0,28.3379,28.4167,28.3379,28.3695,48000.0
2011-09-12 13:55:00,36.01,36.02,35.99,36.01,42800.0,28.3773,28.3852,28.3616,28.3773,42800.0
2011-09-12 14:00:00,36.0,36.02,35.91,35.93,81800.0,28.3695,28.3852,28.2985,28.3143,81800.0
2011-09-12 14:05:00,35.92,35.92,35.82,35.87,45600.0,28.3064,28.3064,28.2276,28.267,45600.0
2011-09-12 14:10:00,35.85,35.88,35.8,35.83,39600.0,28.2512,28.2749,28.2118,28.2355,39600.0
2011-09-12 14:15:00,35.84,35.88,35.79,35.81,20600.0,28.2434,28.2749,28.204,28.2197,20600.0
2011-09-12 14:20:00,35.79,35.87,35.77,35.83,34000.0,28.204,28.267,28.1882,28.2355,34000.0
2011-09-12 14:25:00,35.84,35.88,35.82,35.86,26600.0,28.2434,28.2749,28.2276,28.2591,26600.0
2011-09-12 14:30:00,35.87,35.93,35.84,35.91,31800.0,28.267,28.3143,28.2434,28.2985,31800.0
2011-09-12 14:35:00,35.91,36.12,35.91,36.03,110000.0,28.2985,28.464,28.2985,28.3931,110000.0
2011-09-12 14:40:00,36.02,36.17,36.02,36.13,39800.0,28.3852,28.5034,28.3852,28.4719,39800.0
2011-09-12 14:45:00,36.1,36.12,36.03,36.07,34600.0,28.4483,28.464,28.3931,28.4246,34600.0
2011-09-12 14:50:00,36.06,36.06,35.96,35.96,25000.0,28.4167,28.4167,28.3379,28.3379,25000.0
2011-09-12 14:55:00,35.95,35.97,35.9,35.95,34200.0,28.3301,28.3458,28.2906,28.3301,34200.0
2011-09-12 15:00:00,35.95,35.99,35.88,35.92,45200.0,28.3301,28.3616,28.2749,28.3064,45200.0
2011-09-12 15:05:00,35.93,35.96,35.91,35.95,70200.0,28.3143,28.3379,28.2985,28.3301,70200.0
2011-09-12 15:10:00,35.95,35.99,35.94,35.96,44800.0,28.3301,28.3616,28.3222,28.3379,44800.0
2011-09-12 15:15:00,35.95,35.99,35.9,35.96,61000.0,28.3301,28.3616,28.2906,28.3379,61000.0
2011-09-12 15:20:00,35.95,36.11,35.92,36.11,115800.0,28.3301,28.4561,28.3064,28.4561,115800.0
2011-09-12 15:25:00,36.1,36.13,36.06,36.1,74400.0,28.4483,28.4719,28.4167,28.4483,74400.0
2011-09-12 15:30:00,36.11,36.22,36.11,36.2,91200.0,28.4561,28.5428,28.4561,28.5271,91200.0
2011-09-12 15:35:00,36.19,36.19,36.1,36.15,48200.0,28.5192,28.5192,28.4483,28.4877,48200.0
2011-09-12 15:40:00,36.15,36.26,36.13,36.25,81200.0,28.4877,28.5743,28.4719,28.5665,81200.0
2011-09-12 15:45:00,36.26,36.35,36.25,36.32,91400.0,28.5743,28.6453,28.5665,28.6216,91400.0
2011-09-12 15:50:00,36.32,36.57,36.32,36.5,138600.0,28.6216,28.8186,28.6216,28.7635,138600.0
2011-09-12 15:55:00,36.52,36.57,36.49,36.57,275200.0,28.7792,28.8186,28.7556,28.8186,275200.0
2011-09-13 09:30:00,36.8,36.91,36.72,36.82,80000.0,28.9999,29.0866,28.9368,29.0156,80000.0
2011-09-13 09:35:00,36.79,36.87,36.66,36.66,62400.0,28.992,29.055,28.8896,28.8896,62400.0
2011-09-13 09:40:00,36.71,36.71,36.56,36.63,36200.0,28.929,28.929,28.8108,28.8659,36200.0
2011-09-13 09:45:00,36.63,36.93,36.63,36.87,72000.0,28.8659,29.1023,28.8659,29.055,72000.0
2011-09-13 09:50:00,36.86,36.91,36.85,36.88,36200.0,29.0472,29.0866,29.0393,29.0629,36200.0
2011-09-13 09:55:00,36.88,37.06,36.85,37.01,33800.0,29.0629,29.2048,29.0393,29.1654,33800.0
2011-09-13 10:00:00,37.02,37.1,36.99,37.05,23800.0,29.1733,29.2363,29.1496,29.1969,23800.0
2011-09-13 10:05:00,37.09,37.26,37.09,37.26,30600.0,29.2284,29.3624,29.2284,29.3624,30600.0
2011-09-13 10:10:00,37.23,37.24,37.17,37.2,14200.0,29.3387,29.3466,29.2915,29.3151,14200.0
2011-09-13 10:15:00,37.2,37.23,37.19,37.21,12000.0,29.3151,29.3387,29.3072,29.323,12000.0
2011-09-13 10:20:00,37.21,37.23,37.16,37.2,19800.0,29.323,29.3387,29.2836,29.3151,19800.0
2011-09-13 10:25:00,37.2,37.31,37.2,37.26,37200.0,29.3151,29.4018,29.3151,29.3624,37200.0
2011-09-13 10:30:00,37.27,37.33,37.14,37.15,34200.0,29.3703,29.4175,29.2678,29.2757,34200.0
2011-09-13 10:35:00,37.15,37.23,37.14,37.21,45800.0,29.2757,29.3387,29.2678,29.323,45800.0
2011-09-13 10:40:00,37.21,37.28,37.17,37.23,25400.0,29.323,29.3781,29.2915,29.3387,25400.0
2011-09-13 10:45:00,37.26,37.34,37.26,37.31,20400.0,29.3624,29.4254,29.3624,29.4018,20400.0
2011-09-13 10:50:00,37.3,37.34,37.11,37.13,31600.0,29.3939,29.4254,29.2442,29.2599,31600.0
2011-09-13 10:55:00,37.15,37.17,37.09,37.16,14800.0,29.2757,29.2915,29.2284,29.2836,14800.0
2011-09-13 11:00:00,37.12,37.19,37.01,37.01,27600.0,29.2521,29.3072,29.1654,29.1654,27600.0
2011-09-13 11:05:00,37.01,37.03,36.98,36.99,17600.0,29.1654,29.1811,29.1417,29.1496,17600.0
2011-09-13 11:10:00,36.99,37.02,36.97,37.01,15400.0,29.1496,29.1733,29.1339,29.1654,15400.0
2011-09-13 11:15:00,37.0,37.02,36.9,36.93,18200.0,29.1575,29.1733,29.0787,29.1023,18200.0
2011-09-13 11:20:00,36.93,36.95,36.84,36.85,19400.0,29.1023,29.1181,29.0314,29.0393,19400.0
2011-09-13 11:25:00,36.85,36.91,36.8,36.88,23400.0,29.0393,29.0866,28.9999,29.0629,23400.0
2011-09-13 11:30:00,36.9,36.95,36.88,36.95,21200.0,29.0787,29.1181,29.0629,29.1181,21200.0
2011-09-13 11:35:00,36.94,37.05,36.92,37.04,15600.0,29.1102,29.1969,29.0945,29.189,15600.0
2011-09-13 11:40:00,37.04,37.09,37.0,37.07,21600.0,29.189,29.2284,29.1575,29.2127,21600.0
2011-09-13 11:45:00,37.09,37.1,36.96,36.98,25200.0,29.2284,29.2363,29.126,29.1417,25200.0
2011-09-13 11:50:00,36.97,36.97,36.94,36.96,9400.0,29.1339,29.1339,29.1102,29.126,9400.0
2011-09-13 11:55:00,36.96,36.99,36.91,36.91,12000.0,29.126,29.1496,29.0866,29.0866,12000.0
2011-09-13 12:00:00,36.91,36.91,36.81,36.86,26600.0,29.0866,29.0866,29.0078,29.0472,26600.0
2011-09-13 12:05:00,36.87,36.98,36.84,36.98,24200.0,29.055,29.1417,29.0314,29.1417,24200.0
2011-09-13 12:10:00,36.99,37.05,36.94,37.05,23000.0,29.1496,29.1969,29.1102,29.1969,23000.0
2011-09-13 12:15:00,37.06,37.1,37.04,37.08,23400.0,29.2048,29.2363,29.189,29.2205,23400.0
2011-09-13 12:20:00,37.1,37.1,37.02,37.02,10800.0,29.2363,29.2363,29.1733,29.1733,10800.0
2011-09-13 12:25:00,37.02,37.07,36.97,37.06,15800.0,29.1733,29.2127,29.1339,29.2048,15800.0
2011-09-13 12:30:00,37.05,37.07,37.01,37.02,12000.0,29.1969,29.2127,29.1654,29.1733,12000.0
2011-09-13 12:35:00,37.04,37.1,37.04,37.1,10000.0,29.189,29.2363,29.189,29.2363,10000.0
2011-09-13 12:40:00,37.1,37.15,37.02,37.07,18400.0,29.2363,29.2757,29.1733,29.2127,18400.0
2011-09-13 12:45:00,37.08,37.12,37.06,37.09,29000.0,29.2205,29.2521,29.2048,29.2284,29000.0
2011-09-13 12:50:00,37.07,37.09,37.06,37.08,12200.0,29.2127,29.2284,29.2048,29.2205,12200.0
2011-09-13 12:55:00,37.06,37.13,37.04,37.12,19600.0,29.2048,29.2599,29.189,29.2521,19600.0
2011-09-13 13:00:00,37.12,37.17,37.1,37.15,22600.0,29.2521,29.2915,29.2363,29.2757,22600.0
2011-09-13 13:05:00,37.16,37.21,37.16,37.19,20200.0,29.2836,29.323,29.2836,29.3072,20200.0
2011-09-13 13:10:00,37.16,37.24,37.09,37.23,38800.0,29.2836,29.3466,29.2284,29.3387,38800.0
2011-09-13 13:15:00,37.22,37.26,37.19,37.2,16000.0,29.3309,29.3624,29.3072,29.3151,16000.0
2011-09-13 13:20:00,37.18,37.22,37.17,37.2,12600.0,29.2993,29.3309,29.2915,29.3151,12600.0
2011-09-13 13:25:00,37.19,37.23,37.19,37.19,18200.0,29.3072,29.3387,29.3072,29.3072,18200.0
2011-09-13 13:30:00,37.18,37.18,37.09,37.13,17200.0,29.2993,29.2993,29.2284,29.2599,17200.0
2011-09-13 13:35:00,37.16,37.2,37.14,37.19,15800.0,29.2836,29.3151,29.2678,29.3072,15800.0
2011-09-13 13:40:00,37.2,37.25,37.18,37.24,13400.0,29.3151,29.3545,29.2993,29.3466,13400.0
2011-09-13 13:45:00,37.26,37.31,37.24,37.3,20400.0,29.3624,29.4018,29.3466,29.3939,20400.0
2011-09-13 13:50:00,37.31,37.37,37.3,37.34,17000.0,29.4018,29.4491,29.3939,29.4254,17000.0
2011-09-13 13:55:00,37.35,37.35,37.24,37.28,18400.0,29.4333,29.4333,29.3466,29.3781,18400.0
2011-09-13 14:00:00,37.27,37.27,37.22,37.25,16600.0,29.3703,29.3703,29.3309,29.3545,16600.0
2011-09-13 14:05:00,37.25,37.28,37.21,37.26,29000.0,29.3545,29.3781,29.323,29.3624,29000.0
2011-09-13 14:10:00,37.24,37.26,37.17,37.23,41200.0,29.3466,29.3624,29.2915,29.3387,41200.0
2011-09-13 14:15:00,37.23,37.28,37.23,37.24,16200.0,29.3387,29.3781,29.3387,29.3466,16200.0
2011-09-13 14:20:00,37.24,37.36,37.24,37.35,18000.0,29.3466,29.4412,29.3466,29.4333,18000.0
2011-09-13 14:25:00,37.36,37.42,37.36,37.42,25200.0,29.4412,29.4885,29.4412,29.4885,25200.0
2011-09-13 14:30:00,37.42,37.44,37.4,37.43,13800.0,29.4885,29.5042,29.4727,29.4964,13800.0
2011-09-13 14:35:00,37.43,37.46,37.39,37.39,19600.0,29.4964,29.52,29.4648,29.4648,19600.0
2011-09-13 14:40:00,37.41,37.45,37.38,37.39,30600.0,29.4806,29.5121,29.4569,29.4648,30600.0
2011-09-13 14:45:00,37.41,37.43,37.27,37.27,31400.0,29.4806,29.4964,29.3703,29.3703,31400.0
2011-09-13 14:50:00,37.29,37.31,37.25,37.27,28000.0,29.386,29.4018,29.3545,29.3703,28000.0
2011-09-13 14:55:00,37.27,37.33,37.22,37.27,80600.0,29.3703,29.4175,29.3309,29.3703,80600.0
2011-09-13 15:00:00,37.29,37.35,37.26,37.33,37200.0,29.386,29.4333,29.3624,29.4175,37200.0
2011-09-13 15:05:00,37.33,37.35,37.26,37.3,42800.0,29.4175,29.4333,29.3624,29.3939,42800.0
2011-09-13 15:10:00,37.3,37.35,37.26,37.27,42600.0,29.3939,29.4333,29.3624,29.3703,42600.0
2011-09-13 15:15:00,37.27,37.27,37.09,37.11,66600.0,29.3703,29.3703,29.2284,29.2442,66600.0
2011-09-13 15:20:00,37.1,37.13,37.07,37.12,39400.0,29.2363,29.2599,29.2127,29.2521,39400.0
2011-09-13 15:25:00,37.13,37.27,37.05,37.26,67200.0,29.2599,29.3703,29.1969,29.3624,67200.0
2011-09-13 15:30:00,37.27,37.35,37.24,37.35,76400.0,29.3703,29.4333,29.3466,29.4333,76400.0
2011-09-13 15:35:00,37.37,37.37,37.29,37.31,52400.0,29.4491,29.4491,29.386,29.4018,52400.0
2011-09-13 15:40:00,37.32,37.39,37.27,37.37,65400.0,29.4097,29.4648,29.3703,29.4491,65400.0
2011-09-13 15:45:00,37.35,37.41,37.33,37.41,87800.0,29.4333,29.4806,29.4175,29.4806,87800.0
2011-09-13 15:50:00,37.4,37.42,37.32,37.35,86800.0,29.4727,29.4885,29.4097,29.4333,86800.0
2011-09-13 15:55:00,37.34,37.4,37.32,37.35,118800.0,29.4254,29.4727,29.4097,29.4333,118800.0
2011-09-14 09:30:00,37.59,37.72,37.47,37.69,36800.0,29.6224,29.7249,29.5279,29.7012,36800.0
2011-09-14 09:35:00,37.72,37.73,37.4,37.46,45000.0,29.7249,29.7328,29.4727,29.52,45000.0
2011-09-14 09:40:00,37.4,37.42,37.34,37.41,11200.0,29.4727,29.4885,29.4254,29.4806,11200.0
2011-09-14 09:45:00,37.42,37.52,37.38,37.41,17000.0,29.4885,29.5673,29.4569,29.4806,17000.0
2011-09-14 09:50:00,37.42,37.48,37.29,37.33,15200.0,29.4885,29.5358,29.386,29.4175,15200.0
2011-09-14 09:55:00,37.33,37.46,37.29,37.38,18400.0,29.4175,29.52,29.386,29.4569,18400.0
2011-09-14 10:00:00,37.37,37.37,37.23,37.24,21000.0,29.4491,29.4491,29.3387,29.3466,21000.0
2011-09-14 10:05:00,37.24,37.33,37.22,37.29,28400.0,29.3466,29.4175,29.3309,29.386,28400.0
2011-09-14 10:10:00,37.3,37.44,37.3,37.4,13800.0,29.3939,29.5042,29.3939,29.4727,13800.0
2011-09-14 10:15:00,37.38,37.38,37.04,37.04,34400.0,29.4569,29.4569,29.189,29.189,34400.0
2011-09-14 10:20:00,37.05,37.1,36.91,37.08,45200.0,29.1969,29.2363,29.0866,29.2205,45200.0
2011-09-14 10:25:00,37.07,37.17,37.05,37.11,29600.0,29.2127,29.2915,29.1969,29.2442,29600.0
2011-09-14 10:30:00,37.07,37.2,37.03,37.15,20600.0,29.2127,29.3151,29.1811,29.2757,20600.0
2011-09-14 10:35:00,37.14,37.21,37.11,37.19,25000.0,29.2678,29.323,29.2442,29.3072,25000.0
2011-09-14 10:40:00,37.19,37.19,37.12,37.14,26600.0,29.3072,29.3072,29.2521,29.2678,26600.0
2011-09-14 10:45:00,37.15,37.19,37.07,37.09,34000.0,29.2757,29.3072,29.2127,29.2284,34000.0
2011-09-14 10:50:00,37.11,37.19,37.1,37.19,15200.0,29.2442,29.3072,29.2363,29.3072,15200.0
2011-09-14 10:55:00,37.2,37.24,37.11,37.19,34600.0,29.3151,29.3466,29.2442,29.3072,34600.0
2011-09-14 11:00:00,37.18,37.23,37.12,37.19,27600.0,29.2993,29.3387,29.2521,29.3072,27600.0
2011-09-14 11:05:00,37.23,37.27,37.22,37.24,9200.0,29.3387,29.3703,29.3309,29.3466,9200.0
2011-09-14 11:10:00,37.24,37.26,37.2,37.24,43800.0,29.3466,29.3624,29.3151,29.3466,43800.0
2011-09-14 11:15:00,37.27,37.27,37.16,37.16,36400.0,29.3703,29.3703,29.2836,29.2836,36400.0
2011-09-14 11:20:00,37.15,37.19,37.12,37.19,26200.0,29.2757,29.3072,29.2521,29.3072,26200.0
2011-09-14 11:25:00,37.21,37.31,37.2,37.31,15200.0,29.323,29.4018,29.3151,29.4018,15200.0
2011-09-14 11:30:00,37.28,37.35,37.27,37.3,21600.0,29.3781,29.4333,29.3703,29.3939,21600.0
2011-09-14 11:35:00,37.27,37.31,37.23,37.27,28600.0,29.3703,29.4018,29.3387,29.3703,28600.0
2011-09-14 11:40:00,37.27,37.27,37.17,37.2,28800.0,29.3703,29.3703,29.2915,29.3151,28800.0
2011-09-14 11:45:00,37.19,37.29,37.15,37.29,27000.0,29.3072,29.386,29.2757,29.386,27000.0
2011-09-14 11:50:00,37.28,37.41,37.26,37.4,52800.0,29.3781,29.4806,29.3624,29.4727,52800.0
2011-09-14 11:55:00,37.4,37.47,37.38,37.47,17600.0,29.4727,29.5279,29.4569,29.5279,17600.0
2011-09-14 12:00:00,37.49,37.5,37.45,37.46,16200.0,29.5436,29.5515,29.5121,29.52,16200.0
2011-09-14 12:05:00,37.47,37.47,37.41,37.43,19000.0,29.5279,29.5279,29.4806,29.4964,19000.0
2011-09-14 12:10:00,37.44,37.48,37.43,37.45,11200.0,29.5042,29.5358,29.4964,29.5121,11200.0
2011-09-14 12:15:00,37.44,37.44,37.39,37.4,35000.0,29.5042,29.5042,29.4648,29.4727,35000.0
2011-09-14 12:20:00,37.38,37.4,37.36,37.38,7000.0,29.4569,29.4727,29.4412,29.4569,7000.0
2011-09-14 12:25:00,37.38,37.42,37.36,37.41,9400.0,29.4569,29.4885,29.4412,29.4806,9400.0
2011-09-14 12:30:00,37.41,37.46,37.41,37.44,12400.0,29.4806,29.52,29.4806,29.5042,12400.0
2011-09-14 12:35:00,37.46,37.53,37.45,37.53,9600.0,29.52,29.5752,29.5121,29.5752,9600.0
2011-09-14 12:40:00,37.55,37.59,37.52,37.59,10800.0,29.5909,29.6224,29.5673,29.6224,10800.0
2011-09-14 12:45:00,37.6,37.6,37.56,37.57,8600.0,29.6303,29.6303,29.5988,29.6067,8600.0
2011-09-14 12:50:00,37.56,37.56,37.5,37.52,8200.0,29.5988,29.5988,29.5515,29.5673,8200.0
2011-09-14 12:55:00,37.52,37.59,37.52,37.55,18600.0,29.5673,29.6224,29.5673,29.5909,18600.0
2011-09-14 13:00:00,37.54,37.58,37.54,37.56,9200.0,29.583,29.6146,29.583,29.5988,9200.0
2011-09-14 13:05:00,37.56,37.63,37.55,37.6,13800.0,29.5988,29.654,29.5909,29.6303,13800.0
2011-09-14 13:10:00,37.62,37.62,37.59,37.6,4400.0,29.6461,29.6461,29.6224,29.6303,4400.0
2011-09-14 13:15:00,37.6,37.61,37.58,37.61,13200.0,29.6303,29.6382,29.6146,29.6382,13200.0
2011-09-14 13:20:00,37.61,37.61,37.58,37.59,11200.0,29.6382,29.6382,29.6146,29.6224,11200.0
2011-09-14 13:25:00,37.6,37.61,37.57,37.61,13400.0,29.6303,29.6382,29.6067,29.6382,13400.0
2011-09-14 13:30:00,37.62,37.66,37.62,37.63,10400.0,29.6461,29.6776,29.6461,29.654,10400.0
2011-09-14 13:35:00,37.62,37.79,37.62,37.79,22200.0,29.6461,29.78,29.6461,29.78,22200.0
2011-09-14 13:40:00,37.78,37.84,37.78,37.84,15000.0,29.7722,29.8194,29.7722,29.8194,15000.0
2011-09-14 13:45:00,37.83,37.9,37.81,37.88,13400.0,29.8116,29.8667,29.7958,29.851,13400.0
2011-09-14 13:50:00,37.89,37.96,37.89,37.92,30800.0,29.8588,29.914,29.8588,29.8825,30800.0
2011-09-14 13:55:00,37.92,37.92,37.79,37.83,25400.0,29.8825,29.8825,29.78,29.8116,25400.0
2011-09-14 14:00:00,37.84,37.92,37.84,37.91,29200.0,29.8194,29.8825,29.8194,29.8746,29200.0
2011-09-14 14:05:00,37.9,37.99,37.9,37.95,24800.0,29.8667,29.9377,29.8667,29.9061,24800.0
2011-09-14 14:10:00,37.96,38.0,37.95,37.99,22800.0,29.914,29.9455,29.9061,29.9377,22800.0
2011-09-14 14:15:00,37.99,38.16,37.99,38.14,23400.0,29.9377,30.0716,29.9377,30.0559,23400.0
2011-09-14 14:20:00,38.15,38.18,38.1,38.1,17600.0,30.0637,30.0874,30.0243,30.0243,17600.0
2011-09-14 14:25:00,38.07,38.1,38.05,38.1,20200.0,30.0007,30.0243,29.9849,30.0243,20200.0
2011-09-14 14:30:00,38.09,38.1,38.02,38.03,10800.0,30.0165,30.0243,29.9613,29.9692,10800.0
2011-09-14 14:35:00,38.02,38.04,37.99,37.99,14800.0,29.9613,29.9771,29.9377,29.9377,14800.0
2011-09-14 14:40:00,37.99,38.07,37.99,38.05,16800.0,29.9377,30.0007,29.9377,29.9849,16800.0
2011-09-14 14:45:00,38.04,38.05,37.98,37.98,8200.0,29.9771,29.9849,29.9298,29.9298,8200.0
2011-09-14 14:50:00,37.99,38.06,37.99,38.05,11800.0,29.9377,29.9928,29.9377,29.9849,11800.0
2011-09-14 14:55:00,38.06,38.11,38.04,38.1,13800.0,29.9928,30.0322,29.9771,30.0243,13800.0
2011-09-14 15:00:00,38.12,38.21,38.11,38.21,23600.0,30.0401,30.111,30.0322,30.111,23600.0
2011-09-14 15:05:00,38.21,38.3,38.19,38.29,39600.0,30.111,30.1819,30.0953,30.1741,39600.0
2011-09-14 15:10:00,38.29,38.33,38.29,38.31,14600.0,30.1741,30.2056,30.1741,30.1898,14600.0
2011-09-14 15:15:00,38.32,38.39,38.32,38.38,13600.0,30.1977,30.2529,30.1977,30.245,13600.0
2011-09-14 15:20:00,38.38,38.38,38.27,38.29,21600.0,30.245,30.245,30.1583,30.1741,21600.0
2011-09-14 15:25:00,38.31,38.43,38.29,38.36,32200.0,30.1898,30.2844,30.1741,30.2292,32200.0
2011-09-14 15:30:00,38.37,38.46,38.35,38.44,57600.0,30.2371,30.308,30.2213,30.2923,57600.0
2011-09-14 15:35:00,38.43,38.47,38.41,38.42,41200.0,30.2844,30.3159,30.2686,30.2765,41200.0
2011-09-14 15:40:00,38.41,38.41,38.18,38.19,80000.0,30.2686,30.2686,30.0874,30.0953,80000.0
2011-09-14 15:45:00,38.19,38.2,38.0,38.05,143200.0,30.0953,30.1031,29.9455,29.9849,143200.0
2011-09-14 15:50:00,38.06,38.16,38.05,38.07,150000.0,29.9928,30.0716,29.9849,30.0007,150000.0
2011-09-14 15:55:00,38.08,38.17,38.0,38.01,435400.0,30.0086,30.0795,29.9455,29.9534,435400.0
2011-09-15 09:30:00,38.39,38.58,38.36,38.46,51200.0,30.2529,30.4026,30.2292,30.308,51200.0
2011-09-15 09:35:00,38.47,38.57,38.4,38.57,37600.0,30.3159,30.3947,30.2607,30.3947,37600.0
2011-09-15 09:40:00,38.57,38.57,38.4,38.51,28000.0,30.3947,30.3947,30.2607,30.3474,28000.0
2011-09-15 09:45:00,38.55,38.6,38.41,38.5,28400.0,30.379,30.4184,30.2686,30.3396,28400.0
2011-09-15 09:50:00,38.54,38.62,38.52,38.56,18200.0,30.3711,30.4341,30.3553,30.3868,18200.0
2011-09-15 09:55:00,38.54,38.65,38.52,38.55,30800.0,30.3711,30.4578,30.3553,30.379,30800.0
2011-09-15 10:00:00,38.56,38.85,38.52,38.85,48200.0,30.3868,30.6154,30.3553,30.6154,48200.0
2011-09-15 10:05:00,38.86,38.86,38.65,38.68,35800.0,30.6232,30.6232,30.4578,30.4814,35800.0
2011-09-15 10:10:00,38.66,38.66,38.54,38.6,13400.0,30.4656,30.4656,30.3711,30.4184,13400.0
2011-09-15 10:15:00,38.58,38.6,38.5,38.58,22000.0,30.4026,30.4184,30.3396,30.4026,22000.0
2011-09-15 10:20:00,38.58,38.58,38.44,38.47,26000.0,30.4026,30.4026,30.2923,30.3159,26000.0
2011-09-15 10:25:00,38.45,38.5,38.41,38.46,31600.0,30.3002,30.3396,30.2686,30.308,31600.0
2011-09-15 10:30:00,38.45,38.46,38.34,38.4,22600.0,30.3002,30.308,30.2135,30.2607,22600.0
2011-09-15 10:35:00,38.38,38.38,38.24,38.32,23400.0,30.245,30.245,30.1347,30.1977,23400.0
2011-09-15 10:40:00,38.33,38.45,38.33,38.42,15200.0,30.2056,30.3002,30.2056,30.2765,15200.0
2011-09-15 10:45:00,38.44,38.49,38.41,38.47,16600.0,30.2923,30.3317,30.2686,30.3159,16600.0
2011-09-15 10:50:00,38.47,38.49,38.38,38.43,36000.0,30.3159,30.3317,30.245,30.2844,36000.0
2011-09-15 10:55:00,38.44,38.52,38.33,38.35,25000.0,30.2923,30.3553,30.2056,30.2213,25000.0
2011-09-15 11:00:00,38.34,38.34,38.26,38.3,22400.0,30.2135,30.2135,30.1504,30.1819,22400.0
2011-09-15 11:05:00,38.3,38.38,38.3,38.35,14800.0,30.1819,30.245,30.1819,30.2213,14800.0
2011-09-15 11:10:00,38.37,38.38,38.28,38.28,21200.0,30.2371,30.245,30.1662,30.1662,21200.0
2011-09-15 11:15:00,38.29,38.4,38.28,38.38,14800.0,30.1741,30.2607,30.1662,30.245,14800.0
2011-09-15 11:20:00,38.38,38.43,38.37,38.38,17400.0,30.245,30.2844,30.2371,30.245,17400.0
2011-09-15 11:25:00,38.38,38.39,38.31,38.39,15400.0,30.245,30.2529,30.1898,30.2529,15400.0
2011-09-15 11:30:00,38.38,38.47,38.38,38.45,11000.0,30.245,30.3159,30.245,30.3002,11000.0
2011-09-15 11:35:00,38.46,38.5,38.41,38.5,10600.0,30.308,30.3396,30.2686,30.3396,10600.0
2011-09-15 11:40:00,38.48,38.53,38.46,38.49,11200.0,30.3238,30.3632,30.308,30.3317,11200.0
2011-09-15 11:45:00,38.52,38.52,38.49,38.49,5600.0,30.3553,30.3553,30.3317,30.3317,5600.0
2011-09-15 11:50:00,38.5,38.53,38.48,38.48,9400.0,30.3396,30.3632,30.3238,30.3238,9400.0
2011-09-15 11:55:00,38.51,38.51,38.42,38.46,26600.0,30.3474,30.3474,30.2765,30.308,26600.0
2011-09-15 12:00:00,38.45,38.46,38.4,38.46,48000.0,30.3002,30.308,30.2607,30.308,48000.0
2011-09-15 12:05:00,38.47,38.52,38.45,38.52,23000.0,30.3159,30.3553,30.3002,30.3553,23000.0
2011-09-15 12:10:00,38.52,38.6,38.51,38.51,12600.0,30.3553,30.4184,30.3474,30.3474,12600.0
2011-09-15 12:15:00,38.51,38.59,38.51,38.55,8200.0,30.3474,30.4105,30.3474,30.379,8200.0
2011-09-15 12:20:00,38.55,38.55,38.47,38.47,5600.0,30.379,30.379,30.3159,30.3159,5600.0
2011-09-15 12:25:00,38.49,38.5,38.47,38.49,10200.0,30.3317,30.3396,30.3159,30.3317,10200.0
2011-09-15 12:30:00,38.51,38.58,38.49,38.57,25000.0,30.3474,30.4026,30.3317,30.3947,25000.0
2011-09-15 12:35:00,38.59,38.65,38.57,38.62,12800.0,30.4105,30.4578,30.3947,30.4341,12800.0
2011-09-15 12:40:00,38.6,38.63,38.59,38.61,10600.0,30.4184,30.442,30.4105,30.4262,10600.0
2011-09-15 12:45:00,38.6,38.6,38.54,38.57,8200.0,30.4184,30.4184,30.3711,30.3947,8200.0
2011-09-15 12:50:00,38.59,38.59,38.52,38.52,12200.0,30.4105,30.4105,30.3553,30.3553,12200.0
2011-09-15 12:55:00,38.52,38.55,38.45,38.45,40800.0,30.3553,30.379,30.3002,30.3002,40800.0
2011-09-15 13:00:00,38.46,38.52,38.46,38.5,36200.0,30.308,30.3553,30.308,30.3396,36200.0
2011-09-15 13:05:00,38.5,38.56,38.5,38.56,14000.0,30.3396,30.3868,30.3396,30.3868,14000.0
2011-09-15 13:10:00,38.57,38.59,38.56,38.58,8600.0,30.3947,30.4105,30.3868,30.4026,8600.0
2011-09-15 13:15:00,38.59,38.6,38.55,38.55,14800.0,30.4105,30.4184,30.379,30.379,14800.0
2011-09-15 13:20:00,38.55,38.55,38.51,38.52,26600.0,30.379,30.379,30.3474,30.3553,26600.0
2011-09-15 13:25:00,38.52,38.54,38.46,38.47,13400.0,30.3553,30.3711,30.308,30.3159,13400.0
2011-09-15 13:30:00,38.46,38.49,38.43,38.49,10600.0,30.308,30.3317,30.2844,30.3317,10600.0
2011-09-15 13:35:00,38.47,38.48,38.43,38.46,6400.0,30.3159,30.3238,30.2844,30.308,6400.0
2011-09-15 13:40:00,38.46,38.49,38.44,38.49,6400.0,30.308,30.3317,30.2923,30.3317,6400.0
2011-09-15 13:45:00,38.51,38.52,38.46,38.47,15200.0,30.3474,30.3553,30.308,30.3159,15200.0
2011-09-15 13:50:00,38.47,38.53,38.45,38.52,17000.0,30.3159,30.3632,30.3002,30.3553,17000.0
2011-09-15 13:55:00,38.53,38.53,38.46,38.52,12000.0,30.3632,30.3632,30.308,30.3553,12000.0
2011-09-15 14:00:00,38.52,38.6,38.52,38.59,14000.0,30.3553,30.4184,30.3553,30.4105,14000.0
2011-09-15 14:05:00,38.59,38.6,38.55,38.58,17800.0,30.4105,30.4184,30.379,30.4026,17800.0
2011-09-15 14:10:00,38.6,38.68,38.59,38.62,16800.0,30.4184,30.4814,30.4105,30.4341,16800.0
2011-09-15 14:15:00,38.63,38.64,38.58,38.6,12600.0,30.442,30.4499,30.4026,30.4184,12600.0
2011-09-15 14:20:00,38.6,38.61,38.51,38.51,22000.0,30.4184,30.4262,30.3474,30.3474,22000.0
2011-09-15 14:25:00,38.51,38.54,38.49,38.52,13200.0,30.3474,30.3711,30.3317,30.3553,13200.0
2011-09-15 14:30:00,38.54,38.6,38.54,38.6,8200.0,30.3711,30.4184,30.3711,30.4184,8200.0
2011-09-15 14:35:00,38.59,38.6,38.55,38.58,16400.0,30.4105,30.4184,30.379,30.4026,16400.0
2011-09-15 14:40:00,38.6,38.6,38.57,38.59,8800.0,30.4184,30.4184,30.3947,30.4105,8800.0
2011-09-15 14:45:00,38.6,38.65,38.6,38.64,15000.0,30.4184,30.4578,30.4184,30.4499,15000.0
2011-09-15 14:50:00,38.64,38.73,38.63,38.73,22200.0,30.4499,30.5208,30.442,30.5208,22200.0
2011-09-15 14:55:00,38.74,38.77,38.74,38.77,18200.0,30.5287,30.5523,30.5287,30.5523,18200.0
2011-09-15 15:00:00,38.78,38.84,38.77,38.8,21200.0,30.5602,30.6075,30.5523,30.576,21200.0
2011-09-15 15:05:00,38.81,38.85,38.8,38.81,12600.0,30.5838,30.6154,30.576,30.5838,12600.0
2011-09-15 15:10:00,38.81,38.81,38.76,38.77,13600.0,30.5838,30.5838,30.5444,30.5523,13600.0
2011-09-15 15:15:00,38.77,38.78,38.67,38.67,13800.0,30.5523,30.5602,30.4735,30.4735,13800.0
2011-09-15 15:20:00,38.68,38.69,38.66,38.66,20400.0,30.4814,30.4893,30.4656,30.4656,20400.0
2011-09-15 15:25:00,38.66,38.66,38.54,38.58,36800.0,30.4656,30.4656,30.3711,30.4026,36800.0
2011-09-15 15:30:00,38.58,38.7,38.58,38.7,35000.0,30.4026,30.4972,30.4026,30.4972,35000.0
2011-09-15 15:35:00,38.69,38.72,38.65,38.69,31400.0,30.4893,30.5129,30.4578,30.4893,31400.0
2011-09-15 15:40:00,38.69,38.74,38.65,38.72,42400.0,30.4893,30.5287,30.4578,30.5129,42400.0
2011-09-15 15:45:00,38.73,38.73,38.65,38.71,78400.0,30.5208,30.5208,30.4578,30.505,78400.0
2011-09-15 15:50:00,38.71,38.74,38.7,38.71,52000.0,30.505,30.5287,30.4972,30.505,52000.0
2011-09-15 15:55:00,38.71,38.74,38.67,38.73,135800.0,30.505,30.5287,30.4735,30.5208,135800.0
2011-09-16 09:30:00,38.94,38.99,38.82,38.96,463400.0,30.6863,30.7257,30.5917,30.7021,463400.0
2011-09-16 09:35:00,38.99,39.02,38.95,39.02,11800.0,30.7257,30.7493,30.6942,30.7493,11800.0
2011-09-16 09:40:00,39.02,39.07,38.98,39.05,14400.0,30.7493,30.7887,30.7178,30.773,14400.0
2011-09-16 09:45:00,39.04,39.13,39.03,39.13,20200.0,30.7651,30.836,30.7572,30.836,20200.0
2011-09-16 09:50:00,39.11,39.18,39.07,39.16,13400.0,30.8203,30.8754,30.7887,30.8597,13400.0
2011-09-16 09:55:00,39.16,39.22,39.07,39.1,28000.0,30.8597,30.9069,30.7887,30.8124,28000.0
2011-09-16 10:00:00,39.05,39.19,39.02,39.08,20600.0,30.773,30.8833,30.7493,30.7966,20600.0
2011-09-16 10:05:00,39.08,39.16,39.04,39.15,37600.0,30.7966,30.8597,30.7651,30.8518,37600.0
2011-09-16 10:10:00,39.2,39.27,39.16,39.27,22400.0,30.8912,30.9463,30.8597,30.9463,22400.0
2011-09-16 10:15:00,39.3,39.35,39.27,39.3,29400.0,30.97,31.0094,30.9463,30.97,29400.0
2011-09-16 10:20:00,39.3,39.3,39.18,39.19,53000.0,30.97,30.97,30.8754,30.8833,53000.0
2011-09-16 10:25:00,39.19,39.2,39.09,39.13,19600.0,30.8833,30.8912,30.8045,30.836,19600.0
2011-09-16 10:30:00,39.13,39.18,38.99,39.07,58600.0,30.836,30.8754,30.7257,30.7887,58600.0
2011-09-16 10:35:00,39.07,39.08,38.97,38.98,18200.0,30.7887,30.7966,30.7099,30.7178,18200.0
2011-09-16 10:40:00,38.99,39.07,38.97,39.02,82000.0,30.7257,30.7887,30.7099,30.7493,82000.0
2011-09-16 10:45:00,39.02,39.02,38.9,38.9,70600.0,30.7493,30.7493,30.6548,30.6548,70600.0
2011-09-16 10:50:00,38.9,38.92,38.79,38.8,15000.0,30.6548,30.6705,30.5681,30.576,15000.0
2011-09-16 10:55:00,38.82,38.87,38.77,38.87,17800.0,30.5917,30.6311,30.5523,30.6311,17800.0
2011-09-16 11:00:00,38.88,38.96,38.88,38.96,27400.0,30.639,30.7021,30.639,30.7021,27400.0
2011-09-16 11:05:00,38.96,39.01,38.96,38.98,28200.0,30.7021,30.7415,30.7021,30.7178,28200.0
2011-09-16 11:10:00,38.99,39.03,38.95,38.97,19400.0,30.7257,30.7572,30.6942,30.7099,19400.0
2011-09-16 11:15:00,38.99,38.99,38.9,38.93,9400.0,30.7257,30.7257,30.6548,30.6784,9400.0
2011-09-16 11:20:00,38.93,38.93,38.83,38.84,18000.0,30.6784,30.6784,30.5996,30.6075,18000.0
2011-09-16 11:25:00,38.83,38.88,38.8,38.88,12600.0,30.5996,30.639,30.576,30.639,12600.0
2011-09-16 11:30:00,38.85,38.91,38.79,38.9,20000.0,30.6154,30.6627,30.5681,30.6548,20000.0
2011-09-16 11:35:00,38.9,38.96,38.9,38.95,17600.0,30.6548,30.7021,30.6548,30.6942,17600.0
2011-09-16 11:40:00,38.95,39.06,38.95,39.02,20800.0,30.6942,30.7809,30.6942,30.7493,20800.0
2011-09-16 11:45:00,39.02,39.06,39.02,39.06,6800.0,30.7493,30.7809,30.7493,30.7809,6800.0
2011-09-16 11:50:00,39.06,39.1,39.04,39.08,6400.0,30.7809,30.8124,30.7651,30.7966,6400.0
2011-09-16 11:55:00,39.07,39.11,39.07,39.1,9800.0,30.7887,30.8203,30.7887,30.8124,9800.0
2011-09-16 12:00:00,39.1,39.12,39.07,39.09,9000.0,30.8124,30.8281,30.7887,30.8045,9000.0
2011-09-16 12:05:00,39.1,39.14,39.09,39.13,8800.0,30.8124,30.8439,30.8045,30.836,8800.0
2011-09-16 12:10:00,39.13,39.15,39.07,39.09,9200.0,30.836,30.8518,30.7887,30.8045,9200.0
2011-09-16 12:15:00,39.09,39.12,39.07,39.1,9400.0,30.8045,30.8281,30.7887,30.8124,9400.0
2011-09-16 12:20:00,39.1,39.14,39.08,39.13,42000.0,30.8124,30.8439,30.7966,30.836,42000.0
2011-09-16 12:25:00,39.13,39.21,39.13,39.15,46400.0,30.836,30.8991,30.836,30.8518,46400.0
2011-09-16 12:30:00,39.14,39.19,39.14,39.17,16400.0,30.8439,30.8833,30.8439,30.8675,16400.0
2011-09-16 12:35:00,39.19,39.24,39.17,39.23,15200.0,30.8833,30.9227,30.8675,30.9148,15200.0
2011-09-16 12:40:00,39.24,39.26,39.23,39.26,9400.0,30.9227,30.9385,30.9148,30.9385,9400.0
2011-09-16 12:45:00,39.24,39.32,39.24,39.28,23400.0,30.9227,30.9857,30.9227,30.9542,23400.0
2011-09-16 12:50:00,39.3,39.31,39.24,39.25,20600.0,30.97,30.9779,30.9227,30.9306,20600.0
2011-09-16 12:55:00,39.27,39.27,39.23,39.25,23800.0,30.9463,30.9463,30.9148,30.9306,23800.0
2011-09-16 13:00:00,39.24,39.25,39.21,39.23,19000.0,30.9227,30.9306,30.8991,30.9148,19000.0
2011-09-16 13:05:00,39.22,39.27,39.19,39.19,15400.0,30.9069,30.9463,30.8833,30.8833,15400.0
2011-09-16 13:10:00,39.19,39.29,39.17,39.22,75600.0,30.8833,30.9621,30.8675,30.9069,75600.0
2011-09-16 13:15:00,39.23,39.24,39.18,39.18,9600.0,30.9148,30.9227,30.8754,30.8754,9600.0
2011-09-16 13:20:00,39.19,39.19,39.15,39.17,13800.0,30.8833,30.8833,30.8518,30.8675,13800.0
2011-09-16 13:25:00,39.17,39.19,39.16,39.16,11400.0,30.8675,30.8833,30.8597,30.8597,11400.0
2011-09-16 13:30:00,39.17,39.17,39.07,39.07,13400.0,30.8675,30.8675,30.7887,30.7887,13400.0
2011-09-16 13:35:00,39.08,39.09,38.99,39.03,30800.0,30.7966,30.8045,30.7257,30.7572,30800.0
2011-09-16 13:40:00,39.04,39.06,39.03,39.04,7400.0,30.7651,30.7809,30.7572,30.7651,7400.0
2011-09-16 13:45:00,39.04,39.05,39.0,39.01,13800.0,30.7651,30.773,30.7336,30.7415,13800.0
2011-09-16 13:50:00,39.02,39.06,39.0,39.02,10400.0,30.7493,30.7809,30.7336,30.7493,10400.0
2011-09-16 13:55:00,39.02,39.08,39.02,39.06,20200.0,30.7493,30.7966,30.7493,30.7809,20200.0
2011-09-16 14:00:00,39.04,39.09,39.04,39.07,14600.0,30.7651,30.8045,30.7651,30.7887,14600.0
2011-09-16 14:05:00,39.08,39.12,39.08,39.12,7000.0,30.7966,30.8281,30.7966,30.8281,7000.0
2011-09-16 14:10:00,39.1,39.13,39.09,39.09,16800.0,30.8124,30.836,30.8045,30.8045,16800.0
2011-09-16 14:15:00,39.09,39.11,39.07,39.1,38000.0,30.8045,30.8203,30.7887,30.8124,38000.0
2011-09-16 14:20:00,39.11,39.12,39.1,39.1,22600.0,30.8203,30.8281,30.8124,30.8124,22600.0
2011-09-16 14:25:00,39.1,39.12,39.09,39.1,29600.0,30.8124,30.8281,30.8045,30.8124,29600.0
2011-09-16 14:30:00,39.09,39.14,39.09,39.13,17600.0,30.8045,30.8439,30.8045,30.836,17600.0
2011-09-16 14:35:00,39.14,39.18,39.13,39.18,23800.0,30.8439,30.8754,30.836,30.8754,23800.0
2011-09-16 14:40:00,39.19,39.21,39.18,39.19,37200.0,30.8833,30.8991,30.8754,30.8833,37200.0
2011-09-16 14:45:00,39.19,39.23,39.19,39.23,24400.0,30.8833,30.9148,30.8833,30.9148,24400.0
2011-09-16 14:50:00,39.24,39.26,39.21,39.26,35000.0,30.9227,30.9385,30.8991,30.9385,35000.0
2011-09-16 14:55:00,39.25,39.3,39.24,39.3,32000.0,30.9306,30.97,30.9227,30.97,32000.0
2011-09-16 15:00:00,39.29,39.32,39.23,39.27,35800.0,30.9621,30.9857,30.9148,30.9463,35800.0
2011-09-16 15:05:00,39.27,39.27,39.18,39.18,17400.0,30.9463,30.9463,30.8754,30.8754,17400.0
2011-09-16 15:10:00,39.19,39.21,39.16,39.17,45000.0,30.8833,30.8991,30.8597,30.8675,45000.0
2011-09-16 15:15:00,39.18,39.22,39.16,39.2,41000.0,30.8754,30.9069,30.8597,30.8912,41000.0
2011-09-16 15:20:00,39.2,39.22,39.15,39.19,45800.0,30.8912,30.9069,30.8518,30.8833,45800.0
2011-09-16 15:25:00,39.19,39.2,39.13,39.13,86000.0,30.8833,30.8912,30.836,30.836,86000.0
2011-09-16 15:30:00,39.13,39.23,39.13,39.22,43000.0,30.836,30.9148,30.836,30.9069,43000.0
2011-09-16 15:35:00,39.22,39.23,39.13,39.13,44000.0,30.9069,30.9148,30.836,30.836,44000.0
2011-09-16 15:40:00,39.15,39.16,39.13,39.16,72600.0,30.8518,30.8597,30.836,30.8597,72600.0
2011-09-16 15:45:00,39.16,39.31,39.13,39.3,115400.0,30.8597,30.9779,30.836,30.97,115400.0
2011-09-16 15:50:00,39.3,39.33,39.27,39.29,69000.0,30.97,30.9936,30.9463,30.9621,69000.0
2011-09-16 15:55:00,39.29,39.38,39.29,39.33,301600.0,30.9621,31.033,30.9621,30.9936,301600.0
2011-09-19 09:30:00,38.49,38.59,38.43,38.49,35600.0,30.3317,30.4105,30.2844,30.3317,35600.0
2011-09-19 09:35:00,38.49,38.56,38.4,38.42,12600.0,30.3317,30.3868,30.2607,30.2765,12600.0
2011-09-19 09:40:00,38.4,38.45,38.35,38.41,32600.0,30.2607,30.3002,30.2213,30.2686,32600.0
2011-09-19 09:45:00,38.38,38.4,38.24,38.24,14600.0,30.245,30.2607,30.1347,30.1347,14600.0
2011-09-19 09:50:00,38.25,38.27,38.15,38.27,21800.0,30.1425,30.1583,30.0637,30.1583,21800.0
2011-09-19 09:55:00,38.24,38.24,38.12,38.12,22400.0,30.1347,30.1347,30.0401,30.0401,22400.0
2011-09-19 10:00:00,38.09,38.27,38.09,38.27,14400.0,30.0165,30.1583,30.0165,30.1583,14400.0
2011-09-19 10:05:00,38.24,38.29,38.23,38.24,23000.0,30.1347,30.1741,30.1268,30.1347,23000.0
2011-09-19 10:10:00,38.23,38.23,38.1,38.1,23800.0,30.1268,30.1268,30.0243,30.0243,23800.0
2011-09-19 10:15:00,38.12,38.12,38.02,38.05,43800.0,30.0401,30.0401,29.9613,29.9849,43800.0
2011-09-19 10:20:00,38.07,38.15,38.0,38.15,21800.0,30.0007,30.0637,29.9455,30.0637,21800.0
2011-09-19 10:25:00,38.15,38.29,38.13,38.28,17800.0,30.0637,30.1741,30.048,30.1662,17800.0
2011-09-19 10:30:00,38.3,38.34,38.27,38.27,26200.0,30.1819,30.2135,30.1583,30.1583,26200.0
2011-09-19 10:35:00,38.27,38.35,38.26,38.26,38200.0,30.1583,30.2213,30.1504,30.1504,38200.0
2011-09-19 10:40:00,38.26,38.26,38.2,38.2,20000.0,30.1504,30.1504,30.1031,30.1031,20000.0
2011-09-19 10:45:00,38.19,38.27,38.17,38.25,20200.0,30.0953,30.1583,30.0795,30.1425,20200.0
2011-09-19 10:50:00,38.27,38.3,38.24,38.27,27600.0,30.1583,30.1819,30.1347,30.1583,27600.0
2011-09-19 10:55:00,38.27,38.29,38.2,38.2,15400.0,30.1583,30.1741,30.1031,30.1031,15400.0
2011-09-19 11:00:00,38.21,38.32,38.21,38.29,19000.0,30.111,30.1977,30.111,30.1741,19000.0
2011-09-19 11:05:00,38.3,38.33,38.26,38.3,14600.0,30.1819,30.2056,30.1504,30.1819,14600.0
2011-09-19 11:10:00,38.28,38.37,38.2,38.37,36600.0,30.1662,30.2371,30.1031,30.2371,36600.0
2011-09-19 11:15:00,38.37,38.37,38.31,38.34,10200.0,30.2371,30.2371,30.1898,30.2135,10200.0
2011-09-19 11:20:00,38.34,38.43,38.34,38.41,11600.0,30.2135,30.2844,30.2135,30.2686,11600.0
2011-09-19 11:25:00,38.4,38.41,38.33,38.36,30800.0,30.2607,30.2686,30.2056,30.2292,30800.0
2011-09-19 11:30:00,38.36,38.37,38.32,38.36,37800.0,30.2292,30.2371,30.1977,30.2292,37800.0
2011-09-19 11:35:00,38.35,38.46,38.35,38.44,17400.0,30.2213,30.308,30.2213,30.2923,17400.0
2011-09-19 11:40:00,38.45,38.51,38.43,38.47,24400.0,30.3002,30.3474,30.2844,30.3159,24400.0
2011-09-19 11:45:00,38.48,38.62,38.47,38.59,28600.0,30.3238,30.4341,30.3159,30.4105,28600.0
2011-09-19 11:50:00,38.59,38.6,38.53,38.53,15800.0,30.4105,30.4184,30.3632,30.3632,15800.0
2011-09-19 11:55:00,38.55,38.56,38.5,38.53,21800.0,30.379,30.3868,30.3396,30.3632,21800.0
2011-09-19 12:00:00,38.54,38.57,38.52,38.56,12000.0,30.3711,30.3947,30.3553,30.3868,12000.0
2011-09-19 12:05:00,38.58,38.59,38.52,38.56,26800.0,30.4026,30.4105,30.3553,30.3868,26800.0
2011-09-19 12:10:00,38.56,38.57,38.49,38.51,35000.0,30.3868,30.3947,30.3317,30.3474,35000.0
2011-09-19 12:15:00,38.52,38.55,38.49,38.51,17200.0,30.3553,30.379,30.3317,30.3474,17200.0
2011-09-19 12:20:00,38.52,38.54,38.49,38.52,34800.0,30.3553,30.3711,30.3317,30.3553,34800.0
2011-09-19 12:25:00,38.51,38.53,38.49,38.52,23800.0,30.3474,30.3632,30.3317,30.3553,23800.0
2011-09-19 12:30:00,38.51,38.54,38.49,38.51,43800.0,30.3474,30.3711,30.3317,30.3474,43800.0
2011-09-19 12:35:00,38.51,38.51,38.48,38.51,20800.0,30.3474,30.3474,30.3238,30.3474,20800.0
2011-09-19 12:40:00,38.52,38.52,38.48,38.52,20800.0,30.3553,30.3553,30.3238,30.3553,20800.0
2011-09-19 12:45:00,38.5,38.51,38.41,38.42,42000.0,30.3396,30.3474,30.2686,30.2765,42000.0
2011-09-19 12:50:00,38.42,38.43,38.38,38.42,30800.0,30.2765,30.2844,30.245,30.2765,30800.0
2011-09-19 12:55:00,38.4,38.41,38.37,38.38,20600.0,30.2607,30.2686,30.2371,30.245,20600.0
2011-09-19 13:00:00,38.38,38.39,38.34,38.37,19200.0,30.245,30.2529,30.2135,30.2371,19200.0
2011-09-19 13:05:00,38.37,38.42,38.36,38.42,9600.0,30.2371,30.2765,30.2292,30.2765,9600.0
2011-09-19 13:10:00,38.41,38.41,38.35,38.35,10000.0,30.2686,30.2686,30.2213,30.2213,10000.0
2011-09-19 13:15:00,38.35,38.39,38.31,38.34,96000.0,30.2213,30.2529,30.1898,30.2135,96000.0
2011-09-19 13:20:00,38.34,38.38,38.31,38.38,19600.0,30.2135,30.245,30.1898,30.245,19600.0
2011-09-19 13:25:00,38.38,38.38,38.31,38.35,12000.0,30.245,30.245,30.1898,30.2213,12000.0
2011-09-19 13:30:00,38.36,38.36,38.31,38.33,13600.0,30.2292,30.2292,30.1898,30.2056,13600.0
2011-09-19 13:35:00,38.33,38.33,38.27,38.3,16000.0,30.2056,30.2056,30.1583,30.1819,16000.0
2011-09-19 13:40:00,38.3,38.36,38.29,38.35,9800.0,30.1819,30.2292,30.1741,30.2213,9800.0
2011-09-19 13:45:00,38.35,38.38,38.35,38.36,8800.0,30.2213,30.245,30.2213,30.2292,8800.0
2011-09-19 13:50:00,38.36,38.39,38.35,38.38,15400.0,30.2292,30.2529,30.2213,30.245,15400.0
2011-09-19 13:55:00,38.38,38.41,38.38,38.41,6600.0,30.245,30.2686,30.245,30.2686,6600.0
2011-09-19 14:00:00,38.4,38.4,38.32,38.32,15600.0,30.2607,30.2607,30.1977,30.1977,15600.0
2011-09-19 14:05:00,38.32,38.44,38.32,38.4,28200.0,30.1977,30.2923,30.1977,30.2607,28200.0
2011-09-19 14:10:00,38.4,38.49,38.39,38.48,39400.0,30.2607,30.3317,30.2529,30.3238,39400.0
2011-09-19 14:15:00,38.48,38.52,38.47,38.51,14200.0,30.3238,30.3553,30.3159,30.3474,14200.0
2011-09-19 14:20:00,38.49,38.54,38.49,38.51,12800.0,30.3317,30.3711,30.3317,30.3474,12800.0
2011-09-19 14:25:00,38.51,38.52,38.45,38.47,11200.0,30.3474,30.3553,30.3002,30.3159,11200.0
2011-09-19 14:30:00,38.46,38.5,38.46,38.46,13800.0,30.308,30.3396,30.308,30.308,13800.0
2011-09-19 14:35:00,38.46,38.52,38.45,38.51,7800.0,30.308,30.3553,30.3002,30.3474,7800.0
2011-09-19 14:40:00,38.52,38.6,38.51,38.57,16200.0,30.3553,30.4184,30.3474,30.3947,16200.0
2011-09-19 14:45:00,38.57,38.58,38.53,38.58,15200.0,30.3947,30.4026,30.3632,30.4026,15200.0
2011-09-19 14:50:00,38.58,38.63,38.54,38.55,19600.0,30.4026,30.442,30.3711,30.379,19600.0
2011-09-19 14:55:00,38.56,38.57,38.54,38.56,43800.0,30.3868,30.3947,30.3711,30.3868,43800.0
2011-09-19 15:00:00,38.56,38.58,38.52,38.52,36800.0,30.3868,30.4026,30.3553,30.3553,36800.0
2011-09-19 15:05:00,38.53,38.54,38.48,38.52,32800.0,30.3632,30.3711,30.3238,30.3553,32800.0
2011-09-19 15:10:00,38.52,38.72,38.5,38.68,67800.0,30.3553,30.5129,30.3396,30.4814,67800.0
2011-09-19 15:15:00,38.67,38.83,38.65,38.74,40400.0,30.4735,30.5996,30.4578,30.5287,40400.0
2011-09-19 15:20:00,38.74,38.92,38.74,38.85,38200.0,30.5287,30.6705,30.5287,30.6154,38200.0
2011-09-19 15:25:00,38.85,38.89,38.79,38.89,30400.0,30.6154,30.6469,30.5681,30.6469,30400.0
2011-09-19 15:30:00,38.9,38.99,38.89,38.97,40800.0,30.6548,30.7257,30.6469,30.7099,40800.0
2011-09-19 15:35:00,38.97,39.0,38.91,38.96,29000.0,30.7099,30.7336,30.6627,30.7021,29000.0
2011-09-19 15:40:00,38.95,38.97,38.9,38.97,36600.0,30.6942,30.7099,30.6548,30.7099,36600.0
2011-09-19 15:45:00,38.96,38.97,38.81,38.82,100800.0,30.7021,30.7099,30.5838,30.5917,100800.0
2011-09-19 15:50:00,38.84,38.9,38.81,38.84,69800.0,30.6075,30.6548,30.5838,30.6075,69800.0
2011-09-19 15:55:00,38.85,38.97,38.84,38.84,343800.0,30.6154,30.7099,30.6075,30.6075,343800.0
2011-09-20 09:30:00,39.07,39.18,38.98,39.05,82000.0,30.7887,30.8754,30.7178,30.773,82000.0
2011-09-20 09:35:00,39.02,39.09,39.01,39.01,22200.0,30.7493,30.8045,30.7415,30.7415,22200.0
2011-09-20 09:40:00,39.02,39.02,38.82,38.85,31000.0,30.7493,30.7493,30.5917,30.6154,31000.0
2011-09-20 09:45:00,38.81,38.82,38.68,38.69,32200.0,30.5838,30.5917,30.4814,30.4893,32200.0
2011-09-20 09:50:00,38.69,38.69,38.51,38.6,47800.0,30.4893,30.4893,30.3474,30.4184,47800.0
2011-09-20 09:55:00,38.58,38.72,38.58,38.72,26600.0,30.4026,30.5129,30.4026,30.5129,26600.0
2011-09-20 10:00:00,38.72,38.96,38.72,38.94,42800.0,30.5129,30.7021,30.5129,30.6863,42800.0
2011-09-20 10:05:00,38.94,38.97,38.79,38.79,28200.0,30.6863,30.7099,30.5681,30.5681,28200.0
2011-09-20 10:10:00,38.79,38.79,38.69,38.78,34400.0,30.5681,30.5681,30.4893,30.5602,34400.0
2011-09-20 10:15:00,38.77,38.89,38.75,38.89,48800.0,30.5523,30.6469,30.5366,30.6469,48800.0
2011-09-20 10:20:00,38.88,38.97,38.88,38.97,29200.0,30.639,30.7099,30.639,30.7099,29200.0
2011-09-20 10:25:00,38.97,38.99,38.92,38.92,23400.0,30.7099,30.7257,30.6705,30.6705,23400.0
2011-09-20 10:30:00,38.92,38.93,38.87,38.92,35000.0,30.6705,30.6784,30.6311,30.6705,35000.0
2011-09-20 10:35:00,38.91,39.13,38.91,39.08,33000.0,30.6627,30.836,30.6627,30.7966,33000.0
2011-09-20 10:40:00,39.08,39.22,39.07,39.21,28200.0,30.7966,30.9069,30.7887,30.8991,28200.0
2011-09-20 10:45:00,39.19,39.22,39.15,39.2,28800.0,30.8833,30.9069,30.8518,30.8912,28800.0
2011-09-20 10:50:00,39.2,39.27,39.2,39.23,18600.0,30.8912,30.9463,30.8912,30.9148,18600.0
2011-09-20 10:55:00,39.23,39.31,39.21,39.31,23400.0,30.9148,30.9779,30.8991,30.9779,23400.0
2011-09-20 11:00:00,39.31,39.41,39.28,39.41,23800.0,30.9779,31.0567,30.9542,31.0567,23800.0
2011-09-20 11:05:00,39.38,39.48,39.38,39.48,21800.0,31.033,31.1118,31.033,31.1118,21800.0
2011-09-20 11:10:00,39.47,39.49,39.45,39.48,18800.0,31.104,31.1197,31.0882,31.1118,18800.0
2011-09-20 11:15:00,39.49,39.55,39.44,39.47,28000.0,31.1197,31.167,31.0803,31.104,28000.0
2011-09-20 11:20:00,39.44,39.44,39.38,39.41,22200.0,31.0803,31.0803,31.033,31.0567,22200.0
2011-09-20 11:25:00,39.41,39.44,39.37,39.41,12000.0,31.0567,31.0803,31.0251,31.0567,12000.0
2011-09-20 11:30:00,39.43,39.43,39.35,39.4,50600.0,31.0724,31.0724,31.0094,31.0488,50600.0
2011-09-20 11:35:00,39.41,39.43,39.3,39.3,31000.0,31.0567,31.0724,30.97,30.97,31000.0
2011-09-20 11:40:00,39.3,39.31,39.26,39.26,29200.0,30.97,30.9779,30.9385,30.9385,29200.0
2011-09-20 11:45:00,39.27,39.34,39.25,39.34,21400.0,30.9463,31.0015,30.9306,31.0015,21400.0
2011-09-20 11:50:00,39.33,39.35,39.31,39.33,11400.0,30.9936,31.0094,30.9779,30.9936,11400.0
2011-09-20 11:55:00,39.32,39.37,39.32,39.34,23800.0,30.9857,31.0251,30.9857,31.0015,23800.0
2011-09-20 12:00:00,39.33,39.33,39.24,39.24,17200.0,30.9936,30.9936,30.9227,30.9227,17200.0
2011-09-20 12:05:00,39.25,39.26,39.17,39.19,17800.0,30.9306,30.9385,30.8675,30.8833,17800.0
2011-09-20 12:10:00,39.19,39.2,39.16,39.17,17600.0,30.8833,30.8912,30.8597,30.8675,17600.0
2011-09-20 12:15:00,39.17,39.27,39.16,39.19,65400.0,30.8675,30.9463,30.8597,30.8833,65400.0
2011-09-20 12:20:00,39.19,39.26,39.19,39.25,22000.0,30.8833,30.9385,30.8833,30.9306,22000.0
2011-09-20 12:25:00,39.26,39.26,39.17,39.19,60600.0,30.9385,30.9385,30.8675,30.8833,60600.0
2011-09-20 12:30:00,39.19,39.26,39.18,39.25,74000.0,30.8833,30.9385,30.8754,30.9306,74000.0
2011-09-20 12:35:00,39.25,39.26,39.15,39.16,21800.0,30.9306,30.9385,30.8518,30.8597,21800.0
2011-09-20 12:40:00,39.17,39.21,39.13,39.18,43800.0,30.8675,30.8991,30.836,30.8754,43800.0
2011-09-20 12:45:00,39.17,39.21,39.15,39.21,21600.0,30.8675,30.8991,30.8518,30.8991,21600.0
2011-09-20 12:50:00,39.22,39.3,39.22,39.26,56400.0,30.9069,30.97,30.9069,30.9385,56400.0
2011-09-20 12:55:00,39.26,39.29,39.26,39.27,23200.0,30.9385,30.9621,30.9385,30.9463,23200.0
2011-09-20 13:00:00,39.27,39.33,39.27,39.33,18400.0,30.9463,30.9936,30.9463,30.9936,18400.0
2011-09-20 13:05:00,39.33,39.34,39.29,39.31,14200.0,30.9936,31.0015,30.9621,30.9779,14200.0
2011-09-20 13:10:00,39.32,39.42,39.31,39.42,15000.0,30.9857,31.0646,30.9779,31.0646,15000.0
2011-09-20 13:15:00,39.44,39.45,39.36,39.4,28200.0,31.0803,31.0882,31.0173,31.0488,28200.0
2011-09-20 13:20:00,39.4,39.43,39.35,39.43,15800.0,31.0488,31.0724,31.0094,31.0724,15800.0
2011-09-20 13:25:00,39.42,39.46,39.4,39.45,23400.0,31.0646,31.0961,31.0488,31.0882,23400.0
2011-09-20 13:30:00,39.46,39.48,39.42,39.46,24400.0,31.0961,31.1118,31.0646,31.0961,24400.0
2011-09-20 13:35:00,39.46,39.47,39.43,39.46,19800.0,31.0961,31.104,31.0724,31.0961,19800.0
2011-09-20 13:40:00,39.4,39.42,39.35,39.39,30800.0,31.0488,31.0646,31.0094,31.0409,30800.0
2011-09-20 13:45:00,39.36,39.45,39.34,39.45,26000.0,31.0173,31.0882,31.0015,31.0882,26000.0
2011-09-20 13:50:00,39.46,39.46,39.38,39.41,40600.0,31.0961,31.0961,31.033,31.0567,40600.0
2011-09-20 13:55:00,39.41,39.44,39.39,39.44,28400.0,31.0567,31.0803,31.0409,31.0803,28400.0
2011-09-20 14:00:00,39.45,39.45,39.31,39.35,45600.0,31.0882,31.0882,30.9779,31.0094,45600.0
2011-09-20 14:05:00,39.34,39.47,39.33,39.45,27200.0,31.0015,31.104,30.9936,31.0882,27200.0
2011-09-20 14:10:00,39.44,39.48,39.43,39.45,30400.0,31.0803,31.1118,31.0724,31.0882,30400.0
2011-09-20 14:15:00,39.46,39.54,39.44,39.5,27000.0,31.0961,31.1591,31.0803,31.1276,27000.0
2011-09-20 14:20:00,39.51,39.51,39.44,39.48,29400.0,31.1355,31.1355,31.0803,31.1118,29400.0
2011-09-20 14:25:00,39.47,39.55,39.45,39.54,43600.0,31.104,31.167,31.0882,31.1591,43600.0
2011-09-20 14:30:00,39.53,39.57,39.42,39.43,23600.0,31.1512,31.1828,31.0646,31.0724,23600.0
2011-09-20 14:35:00,39.42,39.44,39.34,39.35,20000.0,31.0646,31.0803,31.0015,31.0094,20000.0
2011-09-20 14:40:00,39.35,39.35,39.28,39.3,15200.0,31.0094,31.0094,30.9542,30.97,15200.0
2011-09-20 14:45:00,39.3,39.33,39.25,39.28,12600.0,30.97,30.9936,30.9306,30.9542,12600.0
2011-09-20 14:50:00,39.29,39.34,39.26,39.34,17800.0,30.9621,31.0015,30.9385,31.0015,17800.0
2011-09-20 14:55:00,39.33,39.34,39.28,39.3,21400.0,30.9936,31.0015,30.9542,30.97,21400.0
2011-09-20 15:00:00,39.28,39.35,39.23,39.23,60400.0,30.9542,31.0094,30.9148,30.9148,60400.0
2011-09-20 15:05:00,39.22,39.23,39.13,39.16,59000.0,30.9069,30.9148,30.836,30.8597,59000.0
2011-09-20 15:10:00,39.14,39.21,39.14,39.16,31200.0,30.8439,30.8991,30.8439,30.8597,31200.0
2011-09-20 15:15:00,39.16,39.17,39.07,39.07,37200.0,30.8597,30.8675,30.7887,30.7887,37200.0
2011-09-20 15:20:00,39.1,39.1,39.01,39.02,43600.0,30.8124,30.8124,30.7415,30.7493,43600.0
2011-09-20 15:25:00,39.01,39.08,38.99,39.07,50800.0,30.7415,30.7966,30.7257,30.7887,50800.0
2011-09-20 15:30:00,39.06,39.06,38.99,39.04,43400.0,30.7809,30.7809,30.7257,30.7651,43400.0
2011-09-20 15:35:00,39.03,39.04,38.99,39.04,43400.0,30.7572,30.7651,30.7257,30.7651,43400.0
2011-09-20 15:40:00,39.04,39.04,38.9,38.9,83000.0,30.7651,30.7651,30.6548,30.6548,83000.0
2011-09-20 15:45:00,38.9,38.9,38.77,38.81,110000.0,30.6548,30.6548,30.5523,30.5838,110000.0
2011-09-20 15:50:00,38.81,38.85,38.77,38.82,114000.0,30.5838,30.6154,30.5523,30.5917,114000.0
2011-09-20 15:55:00,38.82,38.83,38.76,38.77,247000.0,30.5917,30.5996,30.5444,30.5523,247000.0
2011-09-21 09:30:00,38.7,38.7,38.47,38.68,54200.0,30.4972,30.4972,30.3159,30.4814,54200.0
2011-09-21 09:35:00,38.68,38.82,38.6,38.78,53600.0,30.4814,30.5917,30.4184,30.5602,53600.0
2011-09-21 09:40:00,38.74,38.74,38.51,38.55,22200.0,30.5287,30.5287,30.3474,30.379,22200.0
2011-09-21 09:45:00,38.53,38.56,38.45,38.51,22600.0,30.3632,30.3868,30.3002,30.3474,22600.0
2011-09-21 09:50:00,38.45,38.5,38.38,38.41,38400.0,30.3002,30.3396,30.245,30.2686,38400.0
2011-09-21 09:55:00,38.41,38.44,38.36,38.44,53000.0,30.2686,30.2923,30.2292,30.2923,53000.0
2011-09-21 10:00:00,38.47,38.49,38.33,38.38,39400.0,30.3159,30.3317,30.2056,30.245,39400.0
2011-09-21 10:05:00,38.38,38.42,38.29,38.33,15000.0,30.245,30.2765,30.1741,30.2056,15000.0
2011-09-21 10:10:00,38.31,38.32,38.23,38.24,34000.0,30.1898,30.1977,30.1268,30.1347,34000.0
2011-09-21 10:15:00,38.24,38.31,38.21,38.28,19400.0,30.1347,30.1898,30.111,30.1662,19400.0
2011-09-21 10:20:00,38.28,38.29,38.1,38.1,50200.0,30.1662,30.1741,30.0243,30.0243,50200.0
2011-09-21 10:25:00,38.1,38.1,38.03,38.06,27400.0,30.0243,30.0243,29.9692,29.9928,27400.0
2011-09-21 10:30:00,38.08,38.11,38.08,38.09,14400.0,30.0086,30.0322,30.0086,30.0165,14400.0
2011-09-21 10:35:00,38.1,38.1,37.96,38.01,19000.0,30.0243,30.0243,29.914,29.9534,19000.0
2011-09-21 10:40:00,38.01,38.05,37.99,38.04,26600.0,29.9534,29.9849,29.9377,29.9771,26600.0
2011-09-21 10:45:00,38.03,38.08,38.01,38.01,11600.0,29.9692,30.0086,29.9534,29.9534,11600.0
2011-09-21 10:50:00,38.0,38.0,37.9,37.9,15000.0,29.9455,29.9455,29.8667,29.8667,15000.0
2011-09-21 10:55:00,37.89,37.96,37.89,37.96,25800.0,29.8588,29.914,29.8588,29.914,25800.0
2011-09-21 11:00:00,37.95,38.05,37.95,37.96,18600.0,29.9061,29.9849,29.9061,29.914,18600.0
2011-09-21 11:05:00,37.95,38.02,37.95,37.95,28000.0,29.9061,29.9613,29.9061,29.9061,28000.0
2011-09-21 11:10:00,37.95,38.03,37.95,38.01,42800.0,29.9061,29.9692,29.9061,29.9534,42800.0
2011-09-21 11:15:00,38.01,38.01,37.95,37.98,12400.0,29.9534,29.9534,29.9061,29.9298,12400.0
2011-09-21 11:20:00,37.98,38.04,37.97,38.02,15600.0,29.9298,29.9771,29.9219,29.9613,15600.0
2011-09-21 11:25:00,38.03,38.13,38.01,38.13,15800.0,29.9692,30.048,29.9534,30.048,15800.0
2011-09-21 11:30:00,38.13,38.17,38.1,38.15,22200.0,30.048,30.0795,30.0243,30.0637,22200.0
2011-09-21 11:35:00,38.16,38.23,38.16,38.23,21400.0,30.0716,30.1268,30.0716,30.1268,21400.0
2011-09-21 11:40:00,38.23,38.26,38.13,38.13,28800.0,30.1268,30.1504,30.048,30.048,28800.0
2011-09-21 11:45:00,38.12,38.18,38.1,38.17,28400.0,30.0401,30.0874,30.0243,30.0795,28400.0
2011-09-21 11:50:00,38.15,38.16,38.05,38.08,13200.0,30.0637,30.0716,29.9849,30.0086,13200.0
2011-09-21 11:55:00,38.06,38.08,37.98,37.98,18800.0,29.9928,30.0086,29.9298,29.9298,18800.0
2011-09-21 12:00:00,37.98,38.04,37.98,38.04,5000.0,29.9298,29.9771,29.9298,29.9771,5000.0
2011-09-21 12:05:00,38.05,38.05,37.99,38.01,11400.0,29.9849,29.9849,29.9377,29.9534,11400.0
2011-09-21 12:10:00,38.0,38.02,37.98,37.99,19800.0,29.9455,29.9613,29.9298,29.9377,19800.0
2011-09-21 12:15:00,38.01,38.07,38.01,38.07,18000.0,29.9534,30.0007,29.9534,30.0007,18000.0
2011-09-21 12:20:00,38.06,38.09,38.02,38.07,52200.0,29.9928,30.0165,29.9613,30.0007,52200.0
2011-09-21 12:25:00,38.05,38.05,37.94,37.98,38200.0,29.9849,29.9849,29.8983,29.9298,38200.0
2011-09-21 12:30:00,37.98,38.04,37.97,38.02,20000.0,29.9298,29.9771,29.9219,29.9613,20000.0
2011-09-21 12:35:00,38.01,38.13,38.01,38.13,21200.0,29.9534,30.048,29.9534,30.048,21200.0
2011-09-21 12:40:00,38.13,38.19,38.1,38.12,21000.0,30.048,30.0953,30.0243,30.0401,21000.0
2011-09-21 12:45:00,38.12,38.12,37.97,37.97,34000.0,30.0401,30.0401,29.9219,29.9219,34000.0
2011-09-21 12:50:00,37.98,37.99,37.85,37.88,34200.0,29.9298,29.9377,29.8273,29.851,34200.0
2011-09-21 12:55:00,37.9,37.9,37.83,37.87,31800.0,29.8667,29.8667,29.8116,29.8431,31800.0
2011-09-21 13:00:00,37.87,37.93,37.84,37.91,35000.0,29.8431,29.8904,29.8194,29.8746,35000.0
2011-09-21 13:05:00,37.91,38.01,37.86,37.99,21000.0,29.8746,29.9534,29.8352,29.9377,21000.0
2011-09-21 13:10:00,37.97,37.99,37.92,37.94,20600.0,29.9219,29.9377,29.8825,29.8983,20600.0
2011-09-21 13:15:00,37.94,37.97,37.87,37.87,21400.0,29.8983,29.9219,29.8431,29.8431,21400.0
2011-09-21 13:20:00,37.87,37.92,37.85,37.9,19400.0,29.8431,29.8825,29.8273,29.8667,19400.0
2011-09-21 13:25:00,37.92,37.92,37.85,37.85,29000.0,29.8825,29.8825,29.8273,29.8273,29000.0
2011-09-21 13:30:00,37.88,37.9,37.81,37.84,23800.0,29.851,29.8667,29.7958,29.8194,23800.0
2011-09-21 13:35:00,37.84,37.85,37.8,37.83,62400.0,29.8194,29.8273,29.7879,29.8116,62400.0
2011-09-21 13:40:00,37.83,37.85,37.79,37.8,49200.0,29.8116,29.8273,29.78,29.7879,49200.0
2011-09-21 13:45:00,37.8,37.83,37.79,37.8,12400.0,29.7879,29.8116,29.78,29.7879,12400.0
2011-09-21 13:50:00,37.79,37.82,37.79,37.79,12000.0,29.78,29.8037,29.78,29.78,12000.0
2011-09-21 13:55:00,37.8,37.82,37.77,37.8,18600.0,29.7879,29.8037,29.7643,29.7879,18600.0
2011-09-21 14:00:00,37.81,37.88,37.8,37.86,29600.0,29.7958,29.851,29.7879,29.8352,29600.0
2011-09-21 14:05:00,37.86,37.9,37.85,37.9,33000.0,29.8352,29.8667,29.8273,29.8667,33000.0
2011-09-21 14:10:00,37.89,37.94,37.85,37.88,19400.0,29.8588,29.8983,29.8273,29.851,19400.0
2011-09-21 14:15:00,37.88,37.92,37.85,37.86,19200.0,29.851,29.8825,29.8273,29.8352,19200.0
2011-09-21 14:20:00,37.88,38.0,37.67,37.74,112000.0,29.851,29.9455,29.6855,29.7406,112000.0
2011-09-21 14:25:00,37.74,37.85,37.56,37.8,52600.0,29.7406,29.8273,29.5988,29.7879,52600.0
2011-09-21 14:30:00,37.79,37.85,37.71,37.73,31000.0,29.78,29.8273,29.717,29.7328,31000.0
2011-09-21 14:35:00,37.71,37.71,37.33,37.43,51000.0,29.717,29.717,29.4175,29.4964,51000.0
2011-09-21 14:40:00,37.4,37.52,37.32,37.5,70000.0,29.4727,29.5673,29.4097,29.5515,70000.0
2011-09-21 14:45:00,37.5,37.66,37.49,37.66,66600.0,29.5515,29.6776,29.5436,29.6776,66600.0
2011-09-21 14:50:00,37.66,37.7,37.62,37.65,28600.0,29.6776,29.7091,29.6461,29.6697,28600.0
2011-09-21 14:55:00,37.63,37.65,37.56,37.6,43000.0,29.654,29.6697,29.5988,29.6303,43000.0
2011-09-21 15:00:00,37.55,37.68,37.52,37.68,44400.0,29.5909,29.6934,29.5673,29.6934,44400.0
2011-09-21 15:05:00,37.67,37.75,37.61,37.65,40200.0,29.6855,29.7485,29.6382,29.6697,40200.0
2011-09-21 15:10:00,37.65,37.74,37.62,37.69,61400.0,29.6697,29.7406,29.6461,29.7012,61400.0
2011-09-21 15:15:00,37.7,37.71,37.56,37.64,42600.0,29.7091,29.717,29.5988,29.6618,42600.0
2011-09-21 15:20:00,37.65,37.69,37.5,37.53,58400.0,29.6697,29.7012,29.5515,29.5752,58400.0
2011-09-21 15:25:00,37.52,37.54,37.41,37.43,34400.0,29.5673,29.583,29.4806,29.4964,34400.0
2011-09-21 15:30:00,37.46,37.48,37.26,37.27,100600.0,29.52,29.5358,29.3624,29.3703,100600.0
2011-09-21 15:35:00,37.27,37.27,37.02,37.08,116200.0,29.3703,29.3703,29.1733,29.2205,116200.0
2011-09-21 15:40:00,37.07,37.1,36.99,37.07,111600.0,29.2127,29.2363,29.1496,29.2127,111600.0
2011-09-21 15:45:00,37.08,37.15,37.05,37.05,122200.0,29.2205,29.2757,29.1969,29.1969,122200.0
2011-09-21 15:50:00,37.06,37.07,36.91,36.95,135800.0,29.2048,29.2127,29.0866,29.1181,135800.0
2011-09-21 15:55:00,36.95,36.99,36.75,36.76,277000.0,29.1181,29.1496,28.9605,28.9684,277000.0
2011-09-22 09:30:00,35.56,35.62,35.48,35.51,96400.0,28.0227,28.07,27.9597,27.9833,96400.0
2011-09-22 09:35:00,35.5,35.57,35.44,35.52,50600.0,27.9754,28.0306,27.9282,27.9912,50600.0
2011-09-22 09:40:00,35.52,35.54,35.25,35.26,103400.0,27.9912,28.007,27.7784,27.7863,103400.0
2011-09-22 09:45:00,35.26,35.27,34.85,34.85,102600.0,27.7863,27.7942,27.4632,27.4632,102600.0
2011-09-22 09:50:00,34.87,35.12,34.84,34.98,62400.0,27.479,27.676,27.4553,27.5657,62400.0
2011-09-22 09:55:00,34.97,34.99,34.71,34.71,54000.0,27.5578,27.5735,27.3529,27.3529,54000.0
2011-09-22 10:00:00,34.74,35.05,34.72,35.04,62800.0,27.3765,27.6208,27.3608,27.6129,62800.0
2011-09-22 10:05:00,35.02,35.27,34.98,35.21,70400.0,27.5972,27.7942,27.5657,27.7469,70400.0
2011-09-22 10:10:00,35.21,35.31,35.19,35.24,65200.0,27.7469,27.8257,27.7311,27.7705,65200.0
2011-09-22 10:15:00,35.24,35.26,35.08,35.24,43800.0,27.7705,27.7863,27.6445,27.7705,43800.0
2011-09-22 10:20:00,35.24,35.51,35.24,35.38,62000.0,27.7705,27.9833,27.7705,27.8809,62000.0
2011-09-22 10:25:00,35.37,35.38,35.22,35.25,38600.0,27.873,27.8809,27.7548,27.7784,38600.0
2011-09-22 10:30:00,35.28,35.4,35.18,35.35,39000.0,27.8021,27.8966,27.7233,27.8572,39000.0
2011-09-22 10:35:00,35.34,35.38,35.19,35.21,35200.0,27.8493,27.8809,27.7311,27.7469,35200.0
2011-09-22 10:40:00,35.21,35.31,35.16,35.3,51600.0,27.7469,27.8257,27.7075,27.8178,51600.0
2011-09-22 10:45:00,35.31,35.35,35.21,35.29,49000.0,27.8257,27.8572,27.7469,27.8099,49000.0
2011-09-22 10:50:00,35.29,35.3,35.04,35.07,38000.0,27.8099,27.8178,27.6129,27.6366,38000.0
2011-09-22 10:55:00,35.08,35.22,34.97,34.99,30000.0,27.6445,27.7548,27.5578,27.5735,30000.0
2011-09-22 11:00:00,34.99,35.19,34.97,35.13,69000.0,27.5735,27.7311,27.5578,27.6839,69000.0
2011-09-22 11:05:00,35.13,35.19,35.07,35.08,27400.0,27.6839,27.7311,27.6366,27.6445,27400.0
2011-09-22 11:10:00,35.09,35.18,35.04,35.06,29800.0,27.6523,27.7233,27.6129,27.6287,29800.0
2011-09-22 11:15:00,35.05,35.07,34.96,35.06,44000.0,27.6208,27.6366,27.5499,27.6287,44000.0
2011-09-22 11:20:00,35.06,35.06,34.98,35.02,51200.0,27.6287,27.6287,27.5657,27.5972,51200.0
2011-09-22 11:25:00,35.01,35.02,34.9,34.94,73800.0,27.5893,27.5972,27.5026,27.5341,73800.0
2011-09-22 11:30:00,34.92,35.06,34.92,35.03,53600.0,27.5184,27.6287,27.5184,27.6051,53600.0
2011-09-22 11:35:00,35.03,35.07,34.98,34.99,36800.0,27.6051,27.6366,27.5657,27.5735,36800.0
2011-09-22 11:40:00,34.99,34.99,34.88,34.99,29400.0,27.5735,27.5735,27.4868,27.5735,29400.0
2011-09-22 11:45:00,34.99,34.99,34.9,34.9,23600.0,27.5735,27.5735,27.5026,27.5026,23600.0
2011-09-22 11:50:00,34.91,34.94,34.76,34.79,49000.0,27.5105,27.5341,27.3923,27.4159,49000.0
2011-09-22 11:55:00,34.77,34.82,34.67,34.69,29000.0,27.4002,27.4396,27.3214,27.3371,29000.0
2011-09-22 12:00:00,34.65,34.73,34.55,34.58,52800.0,27.3056,27.3686,27.2268,27.2504,52800.0
2011-09-22 12:05:00,34.6,34.65,34.52,34.6,30600.0,27.2662,27.3056,27.2032,27.2662,30600.0
2011-09-22 12:10:00,34.59,34.67,34.52,34.56,49600.0,27.2583,27.3214,27.2032,27.2347,49600.0
2011-09-22 12:15:00,34.55,34.63,34.46,34.62,66000.0,27.2268,27.2898,27.1559,27.282,66000.0
2011-09-22 12:20:00,34.62,34.63,34.46,34.52,31400.0,27.282,27.2898,27.1559,27.2032,31400.0
2011-09-22 12:25:00,34.52,34.68,34.49,34.6,30200.0,27.2032,27.3292,27.1795,27.2662,30200.0
2011-09-22 12:30:00,34.6,34.68,34.58,34.63,17000.0,27.2662,27.3292,27.2504,27.2898,17000.0
2011-09-22 12:35:00,34.63,34.74,34.62,34.73,25000.0,27.2898,27.3765,27.282,27.3686,25000.0
2011-09-22 12:40:00,34.74,34.81,34.74,34.76,31800.0,27.3765,27.4317,27.3765,27.3923,31800.0
2011-09-22 12:45:00,34.74,34.88,34.74,34.88,21800.0,27.3765,27.4868,27.3765,27.4868,21800.0
2011-09-22 12:50:00,34.87,35.01,34.87,35.01,30400.0,27.479,27.5893,27.479,27.5893,30400.0
2011-09-22 12:55:00,35.01,35.05,34.99,35.04,30000.0,27.5893,27.6208,27.5735,27.6129,30000.0
2011-09-22 13:00:00,35.06,35.08,34.96,34.96,27200.0,27.6287,27.6445,27.5499,27.5499,27200.0
2011-09-22 13:05:00,34.96,34.97,34.86,34.88,27800.0,27.5499,27.5578,27.4711,27.4868,27800.0
2011-09-22 13:10:00,34.87,35.01,34.87,34.96,30400.0,27.479,27.5893,27.479,27.5499,30400.0
2011-09-22 13:15:00,34.97,34.98,34.9,34.96,24000.0,27.5578,27.5657,27.5026,27.5499,24000.0
2011-09-22 13:20:00,34.95,34.95,34.81,34.82,25200.0,27.542,27.542,27.4317,27.4396,25200.0
2011-09-22 13:25:00,34.81,34.92,34.77,34.83,27400.0,27.4317,27.5184,27.4002,27.4474,27400.0
2011-09-22 13:30:00,34.82,34.9,34.77,34.85,49400.0,27.4396,27.5026,27.4002,27.4632,49400.0
2011-09-22 13:35:00,34.85,34.85,34.74,34.8,50800.0,27.4632,27.4632,27.3765,27.4238,50800.0
2011-09-22 13:40:00,34.81,34.91,34.77,34.77,24800.0,27.4317,27.5105,27.4002,27.4002,24800.0
2011-09-22 13:45:00,34.79,34.8,34.72,34.75,30400.0,27.4159,27.4238,27.3608,27.3844,30400.0
2011-09-22 13:50:00,34.76,34.82,34.75,34.75,22000.0,27.3923,27.4396,27.3844,27.3844,22000.0
2011-09-22 13:55:00,34.75,34.8,34.65,34.66,24600.0,27.3844,27.4238,27.3056,27.3135,24600.0
2011-09-22 14:00:00,34.63,34.71,34.59,34.65,46800.0,27.2898,27.3529,27.2583,27.3056,46800.0
2011-09-22 14:05:00,34.64,34.81,34.64,34.76,42400.0,27.2977,27.4317,27.2977,27.3923,42400.0
2011-09-22 14:10:00,34.75,34.76,34.7,34.75,56800.0,27.3844,27.3923,27.345,27.3844,56800.0
2011-09-22 14:15:00,34.75,34.75,34.59,34.63,31600.0,27.3844,27.3844,27.2583,27.2898,31600.0
2011-09-22 14:20:00,34.66,35.06,34.63,34.96,77800.0,27.3135,27.6287,27.2898,27.5499,77800.0
2011-09-22 14:25:00,34.98,35.07,34.83,34.95,57400.0,27.5657,27.6366,27.4474,27.542,57400.0
2011-09-22 14:30:00,34.93,34.98,34.71,34.75,41400.0,27.5262,27.5657,27.3529,27.3844,41400.0
2011-09-22 14:35:00,34.74,34.82,34.64,34.66,54600.0,27.3765,27.4396,27.2977,27.3135,54600.0
2011-09-22 14:40:00,34.66,34.85,34.63,34.82,47800.0,27.3135,27.4632,27.2898,27.4396,47800.0
2011-09-22 14:45:00,34.81,34.85,34.73,34.73,42600.0,27.4317,27.4632,27.3686,27.3686,42600.0
2011-09-22 14:50:00,34.74,34.79,34.64,34.69,36000.0,27.3765,27.4159,27.2977,27.3371,36000.0
2011-09-22 14:55:00,34.69,34.7,34.59,34.59,53600.0,27.3371,27.345,27.2583,27.2583,53600.0
2011-09-22 15:00:00,34.57,34.65,34.54,34.58,60000.0,27.2426,27.3056,27.2189,27.2504,60000.0
2011-09-22 15:05:00,34.58,34.69,34.56,34.69,38000.0,27.2504,27.3371,27.2347,27.3371,38000.0
2011-09-22 15:10:00,34.71,34.8,34.69,34.69,38600.0,27.3529,27.4238,27.3371,27.3371,38600.0
2011-09-22 15:15:00,34.7,34.81,34.68,34.74,49400.0,27.345,27.4317,27.3292,27.3765,49400.0
2011-09-22 15:20:00,34.72,34.72,34.47,34.48,54800.0,27.3608,27.3608,27.1638,27.1716,54800.0
2011-09-22 15:25:00,34.49,34.67,34.48,34.65,52800.0,27.1795,27.3214,27.1716,27.3056,52800.0
2011-09-22 15:30:00,34.66,34.85,34.62,34.81,89000.0,27.3135,27.4632,27.282,27.4317,89000.0
2011-09-22 15:35:00,34.83,34.94,34.69,34.94,65600.0,27.4474,27.5341,27.3371,27.5341,65600.0
2011-09-22 15:40:00,34.96,35.07,34.85,34.96,113600.0,27.5499,27.6366,27.4632,27.5499,113600.0
2011-09-22 15:45:00,34.96,35.24,34.91,35.18,138000.0,27.5499,27.7705,27.5105,27.7233,138000.0
2011-09-22 15:50:00,35.16,35.19,34.94,34.94,180400.0,27.7075,27.7311,27.5341,27.5341,180400.0
2011-09-22 15:55:00,34.94,35.16,34.94,35.02,238000.0,27.5341,27.7075,27.5341,27.5972,238000.0
2011-09-23 09:30:00,34.75,34.85,34.62,34.83,50400.0,27.3844,27.4632,27.282,27.4474,50400.0
2011-09-23 09:35:00,34.8,35.02,34.7,34.76,110400.0,27.4238,27.5972,27.345,27.3923,110400.0
2011-09-23 09:40:00,34.74,34.93,34.6,34.87,42200.0,27.3765,27.5262,27.2662,27.479,42200.0
2011-09-23 09:45:00,34.93,35.13,34.85,34.95,36000.0,27.5262,27.6839,27.4632,27.542,36000.0
2011-09-23 09:50:00,34.96,35.15,34.88,35.12,72000.0,27.5499,27.6996,27.4868,27.676,72000.0
2011-09-23 09:55:00,35.12,35.3,35.11,35.11,37400.0,27.676,27.8178,27.6681,27.6681,37400.0
2011-09-23 10:00:00,35.1,35.22,35.05,35.11,87200.0,27.6602,27.7548,27.6208,27.6681,87200.0
2011-09-23 10:05:00,35.09,35.13,34.9,35.08,63200.0,27.6523,27.6839,27.5026,27.6445,63200.0
2011-09-23 10:10:00,35.05,35.13,34.85,34.9,41000.0,27.6208,27.6839,27.4632,27.5026,41000.0
2011-09-23 10:15:00,34.89,34.96,34.77,34.77,34000.0,27.4947,27.5499,27.4002,27.4002,34000.0
2011-09-23 10:20:00,34.79,34.84,34.71,34.8,17000.0,27.4159,27.4553,27.3529,27.4238,17000.0
2011-09-23 10:25:00,34.81,34.93,34.81,34.88,22000.0,27.4317,27.5262,27.4317,27.4868,22000.0
2011-09-23 10:30:00,34.92,35.04,34.9,34.99,21600.0,27.5184,27.6129,27.5026,27.5735,21600.0
2011-09-23 10:35:00,34.95,35.02,34.93,34.99,25600.0,27.542,27.5972,27.5262,27.5735,25600.0
2011-09-23 10:40:00,35.01,35.01,34.82,34.91,33000.0,27.5893,27.5893,27.4396,27.5105,33000.0
2011-09-23 10:45:00,34.92,35.1,34.88,35.1,38400.0,27.5184,27.6602,27.4868,27.6602,38400.0
2011-09-23 10:50:00,35.13,35.24,35.09,35.17,56400.0,27.6839,27.7705,27.6523,27.7154,56400.0
2011-09-23 10:55:00,35.22,35.24,35.06,35.08,15600.0,27.7548,27.7705,27.6287,27.6445,15600.0
2011-09-23 11:00:00,35.11,35.11,34.91,34.94,31000.0,27.6681,27.6681,27.5105,27.5341,31000.0
2011-09-23 11:05:00,34.95,35.1,34.92,35.07,24200.0,27.542,27.6602,27.5184,27.6366,24200.0
2011-09-23 11:10:00,35.1,35.12,35.01,35.05,43800.0,27.6602,27.676,27.5893,27.6208,43800.0
2011-09-23 11:15:00,35.01,35.06,34.94,35.0,32800.0,27.5893,27.6287,27.5341,27.5814,32800.0
2011-09-23 11:20:00,35.02,35.18,35.0,35.12,31200.0,27.5972,27.7233,27.5814,27.676,31200.0
2011-09-23 11:25:00,35.13,35.13,35.01,35.05,30200.0,27.6839,27.6839,27.5893,27.6208,30200.0
2011-09-23 11:30:00,35.05,35.05,34.98,34.99,27000.0,27.6208,27.6208,27.5657,27.5735,27000.0
2011-09-23 11:35:00,34.98,34.99,34.84,34.85,19400.0,27.5657,27.5735,27.4553,27.4632,19400.0
2011-09-23 11:40:00,34.85,34.92,34.83,34.85,37600.0,27.4632,27.5184,27.4474,27.4632,37600.0
2011-09-23 11:45:00,34.84,34.9,34.83,34.9,36400.0,27.4553,27.5026,27.4474,27.5026,36400.0
2011-09-23 11:50:00,34.87,34.87,34.77,34.85,14800.0,27.479,27.479,27.4002,27.4632,14800.0
2011-09-23 11:55:00,34.85,34.86,34.76,34.85,25200.0,27.4632,27.4711,27.3923,27.4632,25200.0
2011-09-23 12:00:00,34.86,34.87,34.77,34.79,18800.0,27.4711,27.479,27.4002,27.4159,18800.0
2011-09-23 12:05:00,34.82,34.93,34.81,34.9,20600.0,27.4396,27.5262,27.4317,27.5026,20600.0
2011-09-23 12:10:00,34.9,34.9,34.81,34.83,29200.0,27.5026,27.5026,27.4317,27.4474,29200.0
2011-09-23 12:15:00,34.83,34.88,34.82,34.87,34200.0,27.4474,27.4868,27.4396,27.479,34200.0
2011-09-23 12:20:00,34.87,34.87,34.75,34.75,35000.0,27.479,27.479,27.3844,27.3844,35000.0
2011-09-23 12:25:00,34.74,34.74,34.62,34.65,25800.0,27.3765,27.3765,27.282,27.3056,25800.0
2011-09-23 12:30:00,34.65,34.68,34.62,34.63,30600.0,27.3056,27.3292,27.282,27.2898,30600.0
2011-09-23 12:35:00,34.65,34.65,34.52,34.54,37200.0,27.3056,27.3056,27.2032,27.2189,37200.0
2011-09-23 12:40:00,34.56,34.57,34.42,34.45,34200.0,27.2347,27.2426,27.1243,27.148,34200.0
2011-09-23 12:45:00,34.48,34.65,34.43,34.54,77800.0,27.1716,27.3056,27.1322,27.2189,77800.0
2011-09-23 12:50:00,34.55,34.69,34.52,34.62,29400.0,27.2268,27.3371,27.2032,27.282,29400.0
2011-09-23 12:55:00,34.63,34.63,34.52,34.54,22600.0,27.2898,27.2898,27.2032,27.2189,22600.0
2011-09-23 13:00:00,34.51,34.55,34.49,34.49,83400.0,27.1953,27.2268,27.1795,27.1795,83400.0
2011-09-23 13:05:00,34.49,34.49,34.38,34.42,35200.0,27.1795,27.1795,27.0928,27.1243,35200.0
2011-09-23 13:10:00,34.43,34.54,34.43,34.49,26800.0,27.1322,27.2189,27.1322,27.1795,26800.0
2011-09-23 13:15:00,34.5,34.51,34.42,34.42,28600.0,27.1874,27.1953,27.1243,27.1243,28600.0
2011-09-23 13:20:00,34.39,34.44,34.38,34.41,25000.0,27.1007,27.1401,27.0928,27.1165,25000.0
2011-09-23 13:25:00,34.39,34.51,34.39,34.46,31600.0,27.1007,27.1953,27.1007,27.1559,31600.0
2011-09-23 13:30:00,34.46,34.56,34.38,34.42,51800.0,27.1559,27.2347,27.0928,27.1243,51800.0
2011-09-23 13:35:00,34.41,34.5,34.39,34.42,32600.0,27.1165,27.1874,27.1007,27.1243,32600.0
2011-09-23 13:40:00,34.4,34.65,34.4,34.65,54000.0,27.1086,27.3056,27.1086,27.3056,54000.0
2011-09-23 13:45:00,34.65,34.69,34.57,34.68,55400.0,27.3056,27.3371,27.2426,27.3292,55400.0
2011-09-23 13:50:00,34.7,34.72,34.57,34.59,41200.0,27.345,27.3608,27.2426,27.2583,41200.0
2011-09-23 13:55:00,34.59,34.7,34.59,34.67,40200.0,27.2583,27.345,27.2583,27.3214,40200.0
2011-09-23 14:00:00,34.66,34.74,34.64,34.64,66600.0,27.3135,27.3765,27.2977,27.2977,66600.0
2011-09-23 14:05:00,34.67,34.7,34.64,34.68,56800.0,27.3214,27.345,27.2977,27.3292,56800.0
2011-09-23 14:10:00,34.67,34.67,34.47,34.47,56200.0,27.3214,27.3214,27.1638,27.1638,56200.0
2011-09-23 14:15:00,34.47,34.56,34.47,34.54,55800.0,27.1638,27.2347,27.1638,27.2189,55800.0
2011-09-23 14:20:00,34.54,34.54,34.45,34.45,38000.0,27.2189,27.2189,27.148,27.148,38000.0
2011-09-23 14:25:00,34.45,34.49,34.42,34.44,34600.0,27.148,27.1795,27.1243,27.1401,34600.0
2011-09-23 14:30:00,34.45,34.54,34.45,34.45,48000.0,27.148,27.2189,27.148,27.148,48000.0
2011-09-23 14:35:00,34.45,34.5,34.42,34.47,35400.0,27.148,27.1874,27.1243,27.1638,35400.0
2011-09-23 14:40:00,34.46,34.49,34.4,34.42,28400.0,27.1559,27.1795,27.1086,27.1243,28400.0
2011-09-23 14:45:00,34.42,34.48,34.26,34.28,72600.0,27.1243,27.1716,26.9983,27.014,72600.0
2011-09-23 14:50:00,34.28,34.3,34.22,34.26,93200.0,27.014,27.0298,26.9667,26.9983,93200.0
2011-09-23 14:55:00,34.26,34.27,34.13,34.16,123600.0,26.9983,27.0061,26.8958,26.9195,123600.0
2011-09-23 15:00:00,34.17,34.35,34.16,34.34,118400.0,26.9273,27.0692,26.9195,27.0613,118400.0
2011-09-23 15:05:00,34.35,34.42,34.32,34.38,82400.0,27.0692,27.1243,27.0455,27.0928,82400.0
2011-09-23 15:10:00,34.36,34.52,34.34,34.51,68000.0,27.0771,27.2032,27.0613,27.1953,68000.0
2011-09-23 15:15:00,34.51,34.56,34.47,34.52,83800.0,27.1953,27.2347,27.1638,27.2032,83800.0
2011-09-23 15:20:00,34.52,34.58,34.49,34.52,71600.0,27.2032,27.2504,27.1795,27.2032,71600.0
2011-09-23 15:25:00,34.51,34.58,34.49,34.52,101400.0,27.1953,27.2504,27.1795,27.2032,101400.0
2011-09-23 15:30:00,34.52,34.52,34.43,34.47,93000.0,27.2032,27.2032,27.1322,27.1638,93000.0
2011-09-23 15:35:00,34.47,34.55,34.46,34.48,83000.0,27.1638,27.2268,27.1559,27.1716,83000.0
2011-09-23 15:40:00,34.49,34.52,34.38,34.39,100600.0,27.1795,27.2032,27.0928,27.1007,100600.0
2011-09-23 15:45:00,34.38,34.42,34.26,34.3,122000.0,27.0928,27.1243,26.9983,27.0298,122000.0
2011-09-23 15:50:00,34.29,34.31,34.24,34.27,136400.0,27.0219,27.0377,26.9825,27.0061,136400.0
2011-09-23 15:55:00,34.27,34.44,34.27,34.41,211800.0,27.0061,27.1401,27.0061,27.1165,211800.0
2011-09-26 09:30:00,34.78,34.88,34.69,34.77,70200.0,27.408,27.4868,27.3371,27.4002,70200.0
2011-09-26 09:35:00,34.77,34.79,34.6,34.6,51000.0,27.4002,27.4159,27.2662,27.2662,51000.0
2011-09-26 09:40:00,34.62,34.7,34.54,34.69,65600.0,27.282,27.345,27.2189,27.3371,65600.0
2011-09-26 09:45:00,34.69,34.77,34.59,34.74,41400.0,27.3371,27.4002,27.2583,27.3765,41400.0
2011-09-26 09:50:00,34.75,34.75,34.57,34.65,42400.0,27.3844,27.3844,27.2426,27.3056,42400.0
2011-09-26 09:55:00,34.65,34.65,34.49,34.54,45000.0,27.3056,27.3056,27.1795,27.2189,45000.0
2011-09-26 10:00:00,34.52,34.61,34.47,34.55,51800.0,27.2032,27.2741,27.1638,27.2268,51800.0
2011-09-26 10:05:00,34.58,34.62,34.42,34.48,42000.0,27.2504,27.282,27.1243,27.1716,42000.0
2011-09-26 10:10:00,34.48,34.48,34.28,34.37,38400.0,27.1716,27.1716,27.014,27.0849,38400.0
2011-09-26 10:15:00,34.38,34.38,34.24,34.35,19200.0,27.0928,27.0928,26.9825,27.0692,19200.0
2011-09-26 10:20:00,34.35,34.63,34.32,34.58,47600.0,27.0692,27.2898,27.0455,27.2504,47600.0
2011-09-26 10:25:00,34.6,34.67,34.55,34.66,29400.0,27.2662,27.3214,27.2268,27.3135,29400.0
2011-09-26 10:30:00,34.63,34.66,34.48,34.48,43400.0,27.2898,27.3135,27.1716,27.1716,43400.0
2011-09-26 10:35:00,34.48,34.55,34.38,34.46,27400.0,27.1716,27.2268,27.0928,27.1559,27400.0
2011-09-26 10:40:00,34.43,34.63,34.4,34.58,31000.0,27.1322,27.2898,27.1086,27.2504,31000.0
2011-09-26 10:45:00,34.6,34.63,34.5,34.53,24800.0,27.2662,27.2898,27.1874,27.211,24800.0
2011-09-26 10:50:00,34.52,34.79,34.52,34.79,36000.0,27.2032,27.4159,27.2032,27.4159,36000.0
2011-09-26 10:55:00,34.79,34.79,34.65,34.71,29600.0,27.4159,27.4159,27.3056,27.3529,29600.0
2011-09-26 11:00:00,34.73,34.8,34.64,34.78,40000.0,27.3686,27.4238,27.2977,27.408,40000.0
2011-09-26 11:05:00,34.78,34.92,34.78,34.88,32600.0,27.408,27.5184,27.408,27.4868,32600.0
2011-09-26 11:10:00,34.88,35.1,34.82,35.01,105000.0,27.4868,27.6602,27.4396,27.5893,105000.0
2011-09-26 11:15:00,35.01,35.19,34.99,35.18,76600.0,27.5893,27.7311,27.5735,27.7233,76600.0
2011-09-26 11:20:00,35.18,35.19,35.09,35.19,81400.0,27.7233,27.7311,27.6523,27.7311,81400.0
2011-09-26 11:25:00,35.19,35.25,35.08,35.25,61600.0,27.7311,27.7784,27.6445,27.7784,61600.0
2011-09-26 11:30:00,35.24,35.24,35.13,35.19,41000.0,27.7705,27.7705,27.6839,27.7311,41000.0
2011-09-26 11:35:00,35.21,35.31,35.15,35.31,31600.0,27.7469,27.8257,27.6996,27.8257,31600.0
2011-09-26 11:40:00,35.31,35.52,35.29,35.52,60600.0,27.8257,27.9912,27.8099,27.9912,60600.0
2011-09-26 11:45:00,35.51,35.59,35.5,35.59,85600.0,27.9833,28.0464,27.9754,28.0464,85600.0
2011-09-26 11:50:00,35.59,35.71,35.49,35.69,48200.0,28.0464,28.1409,27.9676,28.1252,48200.0
2011-09-26 11:55:00,35.67,35.82,35.67,35.77,55600.0,28.1094,28.2276,28.1094,28.1882,55600.0
2011-09-26 12:00:00,35.76,35.76,35.6,35.65,46800.0,28.1803,28.1803,28.0542,28.0936,46800.0
2011-09-26 12:05:00,35.63,35.71,35.58,35.6,35000.0,28.0779,28.1409,28.0385,28.0542,35000.0
2011-09-26 12:10:00,35.59,35.63,35.55,35.6,44200.0,28.0464,28.0779,28.0148,28.0542,44200.0
2011-09-26 12:15:00,35.59,35.62,35.54,35.57,35000.0,28.0464,28.07,28.007,28.0306,35000.0
2011-09-26 12:20:00,35.59,35.72,35.56,35.62,26400.0,28.0464,28.1488,28.0227,28.07,26400.0
2011-09-26 12:25:00,35.59,35.68,35.58,35.65,29800.0,28.0464,28.1173,28.0385,28.0936,29800.0
2011-09-26 12:30:00,35.65,35.73,35.64,35.7,52400.0,28.0936,28.1567,28.0858,28.133,52400.0
2011-09-26 12:35:00,35.7,35.72,35.64,35.7,57400.0,28.133,28.1488,28.0858,28.133,57400.0
2011-09-26 12:40:00,35.68,35.74,35.6,35.62,76600.0,28.1173,28.1646,28.0542,28.07,76600.0
2011-09-26 12:45:00,35.61,35.62,35.52,35.52,26000.0,28.0621,28.07,27.9912,27.9912,26000.0
2011-09-26 12:50:00,35.52,35.56,35.49,35.54,23800.0,27.9912,28.0227,27.9676,28.007,23800.0
2011-09-26 12:55:00,35.53,35.53,35.46,35.52,42800.0,27.9991,27.9991,27.9439,27.9912,42800.0
2011-09-26 13:00:00,35.5,35.51,35.24,35.25,60600.0,27.9754,27.9833,27.7705,27.7784,60600.0
2011-09-26 13:05:00,35.25,35.3,35.17,35.28,41800.0,27.7784,27.8178,27.7154,27.8021,41800.0
2011-09-26 13:10:00,35.27,35.3,35.15,35.17,42200.0,27.7942,27.8178,27.6996,27.7154,42200.0
2011-09-26 13:15:00,35.18,35.24,35.13,35.24,32800.0,27.7233,27.7705,27.6839,27.7705,32800.0
2011-09-26 13:20:00,35.22,35.38,35.22,35.31,22800.0,27.7548,27.8809,27.7548,27.8257,22800.0
2011-09-26 13:25:00,35.34,35.42,35.31,35.33,21800.0,27.8493,27.9124,27.8257,27.8415,21800.0
2011-09-26 13:30:00,35.31,35.45,35.27,35.35,37200.0,27.8257,27.936,27.7942,27.8572,37200.0
2011-09-26 13:35:00,35.34,35.37,35.3,35.34,77400.0,27.8493,27.873,27.8178,27.8493,77400.0
2011-09-26 13:40:00,35.35,35.44,35.34,35.36,47600.0,27.8572,27.9282,27.8493,27.8651,47600.0
2011-09-26 13:45:00,35.38,35.48,35.38,35.4,40600.0,27.8809,27.9597,27.8809,27.8966,40600.0
2011-09-26 13:50:00,35.37,35.49,35.37,35.46,28200.0,27.873,27.9676,27.873,27.9439,28200.0
2011-09-26 13:55:00,35.47,35.5,35.44,35.47,22000.0,27.9518,27.9754,27.9282,27.9518,22000.0
2011-09-26 14:00:00,35.47,35.68,35.43,35.68,46800.0,27.9518,28.1173,27.9203,28.1173,46800.0
2011-09-26 14:05:00,35.67,35.76,35.59,35.63,47400.0,28.1094,28.1803,28.0464,28.0779,47400.0
2011-09-26 14:10:00,35.63,35.7,35.56,35.58,44400.0,28.0779,28.133,28.0227,28.0385,44400.0
2011-09-26 14:15:00,35.59,35.66,35.53,35.58,46400.0,28.0464,28.1015,27.9991,28.0385,46400.0
2011-09-26 14:20:00,35.58,35.69,35.52,35.61,31200.0,28.0385,28.1252,27.9912,28.0621,31200.0
2011-09-26 14:25:00,35.61,35.71,35.58,35.66,44400.0,28.0621,28.1409,28.0385,28.1015,44400.0
2011-09-26 14:30:00,35.65,35.79,35.59,35.79,41400.0,28.0936,28.204,28.0464,28.204,41400.0
2011-09-26 14:35:00,35.8,35.84,35.72,35.8,32200.0,28.2118,28.2434,28.1488,28.2118,32200.0
2011-09-26 14:40:00,35.8,35.85,35.77,35.82,41200.0,28.2118,28.2512,28.1882,28.2276,41200.0
2011-09-26 14:45:00,35.81,35.88,35.77,35.77,28600.0,28.2197,28.2749,28.1882,28.1882,28600.0
2011-09-26 14:50:00,35.78,35.8,35.73,35.74,35000.0,28.1961,28.2118,28.1567,28.1646,35000.0
2011-09-26 14:55:00,35.76,35.86,35.75,35.86,45400.0,28.1803,28.2591,28.1724,28.2591,45400.0
2011-09-26 15:00:00,35.86,35.98,35.85,35.96,55000.0,28.2591,28.3537,28.2512,28.3379,55000.0
2011-09-26 15:05:00,35.94,35.99,35.85,35.93,73400.0,28.3222,28.3616,28.2512,28.3143,73400.0
2011-09-26 15:10:00,35.94,36.0,35.92,35.99,44200.0,28.3222,28.3695,28.3064,28.3616,44200.0
2011-09-26 15:15:00,36.0,36.04,35.98,36.01,93400.0,28.3695,28.401,28.3537,28.3773,93400.0
2011-09-26 15:20:00,36.01,36.02,35.96,36.01,47400.0,28.3773,28.3852,28.3379,28.3773,47400.0
2011-09-26 15:25:00,36.0,36.05,35.95,36.03,54400.0,28.3695,28.4089,28.3301,28.3931,54400.0
2011-09-26 15:30:00,36.03,36.04,35.96,36.02,45600.0,28.3931,28.401,28.3379,28.3852,45600.0
2011-09-26 15:35:00,36.02,36.21,36.02,36.2,61200.0,28.3852,28.5349,28.3852,28.5271,61200.0
2011-09-26 15:40:00,36.21,36.24,36.13,36.18,88800.0,28.5349,28.5586,28.4719,28.5113,88800.0
2011-09-26 15:45:00,36.17,36.19,36.13,36.16,89000.0,28.5034,28.5192,28.4719,28.4955,89000.0
2011-09-26 15:50:00,36.16,36.21,36.15,36.21,75800.0,28.4955,28.5349,28.4877,28.5349,75800.0
2011-09-26 15:55:00,36.21,36.25,36.17,36.24,174800.0,28.5349,28.5665,28.5034,28.5586,174800.0
2011-09-27 09:30:00,37.23,37.41,37.2,37.38,13000.0,29.3387,29.4806,29.3151,29.4569,13000.0
2011-09-27 09:35:00,37.3,37.37,37.16,37.19,104200.0,29.3939,29.4491,29.2836,29.3072,104200.0
2011-09-27 09:40:00,37.17,37.25,36.98,37.08,34200.0,29.2915,29.3545,29.1417,29.2205,34200.0
2011-09-27 09:45:00,37.07,37.09,36.88,36.97,70600.0,29.2127,29.2284,29.0629,29.1339,70600.0
2011-09-27 09:50:00,36.98,37.24,36.96,37.14,59400.0,29.1417,29.3466,29.126,29.2678,59400.0
2011-09-27 09:55:00,37.16,37.19,37.02,37.08,45200.0,29.2836,29.3072,29.1733,29.2205,45200.0
2011-09-27 10:00:00,37.09,37.2,36.86,36.86,92400.0,29.2284,29.3151,29.0472,29.0472,92400.0
2011-09-27 10:05:00,36.86,36.9,36.83,36.84,41600.0,29.0472,29.0787,29.0235,29.0314,41600.0
2011-09-27 10:10:00,36.84,36.96,36.79,36.83,40800.0,29.0314,29.126,28.992,29.0235,40800.0
2011-09-27 10:15:00,36.83,36.91,36.82,36.89,44800.0,29.0235,29.0866,29.0156,29.0708,44800.0
2011-09-27 10:20:00,36.91,36.99,36.86,36.95,27200.0,29.0866,29.1496,29.0472,29.1181,27200.0
2011-09-27 10:25:00,36.96,37.19,36.95,37.13,47200.0,29.126,29.3072,29.1181,29.2599,47200.0
2011-09-27 10:30:00,37.12,37.24,37.08,37.22,47200.0,29.2521,29.3466,29.2205,29.3309,47200.0
2011-09-27 10:35:00,37.23,37.32,37.22,37.27,35800.0,29.3387,29.4097,29.3309,29.3703,35800.0
2011-09-27 10:40:00,37.26,37.41,37.26,37.35,47200.0,29.3624,29.4806,29.3624,29.4333,47200.0
2011-09-27 10:45:00,37.35,37.49,37.32,37.45,43800.0,29.4333,29.5436,29.4097,29.5121,43800.0
2011-09-27 10:50:00,37.48,37.49,37.35,37.39,38800.0,29.5358,29.5436,29.4333,29.4648,38800.0
2011-09-27 10:55:00,37.37,37.56,37.37,37.53,103800.0,29.4491,29.5988,29.4491,29.5752,103800.0
2011-09-27 11:00:00,37.53,37.57,37.47,37.55,46800.0,29.5752,29.6067,29.5279,29.5909,46800.0
2011-09-27 11:05:00,37.55,37.56,37.51,37.52,44800.0,29.5909,29.5988,29.5594,29.5673,44800.0
2011-09-27 11:10:00,37.52,37.6,37.52,37.59,28600.0,29.5673,29.6303,29.5673,29.6224,28600.0
2011-09-27 11:15:00,37.58,37.7,37.58,37.7,31200.0,29.6146,29.7091,29.6146,29.7091,31200.0
2011-09-27 11:20:00,37.7,37.73,37.62,37.67,94000.0,29.7091,29.7328,29.6461,29.6855,94000.0
2011-09-27 11:25:00,37.68,37.82,37.68,37.79,81400.0,29.6934,29.8037,29.6934,29.78,81400.0
2011-09-27 11:30:00,37.79,37.85,37.77,37.84,39200.0,29.78,29.8273,29.7643,29.8194,39200.0
2011-09-27 11:35:00,37.86,37.88,37.78,37.79,41000.0,29.8352,29.851,29.7722,29.78,41000.0
2011-09-27 11:40:00,37.81,37.82,37.74,37.76,57600.0,29.7958,29.8037,29.7406,29.7564,57600.0
2011-09-27 11:45:00,37.76,37.81,37.74,37.77,74600.0,29.7564,29.7958,29.7406,29.7643,74600.0
2011-09-27 11:50:00,37.77,37.91,37.76,37.85,32600.0,29.7643,29.8746,29.7564,29.8273,32600.0
2011-09-27 11:55:00,37.87,37.91,37.8,37.82,24000.0,29.8431,29.8746,29.7879,29.8037,24000.0
2011-09-27 12:00:00,37.83,37.92,37.82,37.9,29800.0,29.8116,29.8825,29.8037,29.8667,29800.0
2011-09-27 12:05:00,37.9,37.99,37.86,37.97,40200.0,29.8667,29.9377,29.8352,29.9219,40200.0
2011-09-27 12:10:00,37.99,38.07,37.97,38.02,33800.0,29.9377,30.0007,29.9219,29.9613,33800.0
2011-09-27 12:15:00,38.01,38.08,37.99,37.99,61800.0,29.9534,30.0086,29.9377,29.9377,61800.0
2011-09-27 12:20:00,38.01,38.02,37.88,37.88,22800.0,29.9534,29.9613,29.851,29.851,22800.0
2011-09-27 12:25:00,37.88,37.89,37.74,37.78,37000.0,29.851,29.8588,29.7406,29.7722,37000.0
2011-09-27 12:30:00,37.8,37.8,37.71,37.73,24000.0,29.7879,29.7879,29.717,29.7328,24000.0
2011-09-27 12:35:00,37.73,37.75,37.65,37.65,70400.0,29.7328,29.7485,29.6697,29.6697,70400.0
2011-09-27 12:40:00,37.64,37.66,37.52,37.55,33600.0,29.6618,29.6776,29.5673,29.5909,33600.0
2011-09-27 12:45:00,37.56,37.58,37.53,37.57,29800.0,29.5988,29.6146,29.5752,29.6067,29800.0
2011-09-27 12:50:00,37.58,37.58,37.48,37.52,26800.0,29.6146,29.6146,29.5358,29.5673,26800.0
2011-09-27 12:55:00,37.49,37.52,37.45,37.46,30800.0,29.5436,29.5673,29.5121,29.52,30800.0
2011-09-27 13:00:00,37.48,37.49,37.41,37.48,21200.0,29.5358,29.5436,29.4806,29.5358,21200.0
2011-09-27 13:05:00,37.44,37.47,37.41,37.45,20200.0,29.5042,29.5279,29.4806,29.5121,20200.0
2011-09-27 13:10:00,37.46,37.52,37.44,37.49,16000.0,29.52,29.5673,29.5042,29.5436,16000.0
2011-09-27 13:15:00,37.48,37.6,37.48,37.58,49800.0,29.5358,29.6303,29.5358,29.6146,49800.0
2011-09-27 13:20:00,37.57,37.62,37.55,37.6,26400.0,29.6067,29.6461,29.5909,29.6303,26400.0
2011-09-27 13:25:00,37.59,37.66,37.59,37.63,50600.0,29.6224,29.6776,29.6224,29.654,50600.0
2011-09-27 13:30:00,37.64,37.67,37.6,37.63,37800.0,29.6618,29.6855,29.6303,29.654,37800.0
2011-09-27 13:35:00,37.64,37.74,37.63,37.74,25000.0,29.6618,29.7406,29.654,29.7406,25000.0
2011-09-27 13:40:00,37.72,37.74,37.67,37.67,21000.0,29.7249,29.7406,29.6855,29.6855,21000.0
2011-09-27 13:45:00,37.69,37.78,37.69,37.78,17800.0,29.7012,29.7722,29.7012,29.7722,17800.0
2011-09-27 13:50:00,37.78,37.84,37.77,37.79,23400.0,29.7722,29.8194,29.7643,29.78,23400.0
2011-09-27 13:55:00,37.79,37.82,37.78,37.81,15000.0,29.78,29.8037,29.7722,29.7958,15000.0
2011-09-27 14:00:00,37.8,37.84,37.79,37.83,26200.0,29.7879,29.8194,29.78,29.8116,26200.0
2011-09-27 14:05:00,37.83,37.9,37.83,37.87,48200.0,29.8116,29.8667,29.8116,29.8431,48200.0
2011-09-27 14:10:00,37.87,37.99,37.85,37.97,55000.0,29.8431,29.9377,29.8273,29.9219,55000.0
2011-09-27 14:15:00,37.97,37.99,37.94,37.97,54200.0,29.9219,29.9377,29.8983,29.9219,54200.0
2011-09-27 14:20:00,37.97,37.99,37.88,37.88,38600.0,29.9219,29.9377,29.851,29.851,38600.0
2011-09-27 14:25:00,37.87,37.88,37.83,37.84,28000.0,29.8431,29.851,29.8116,29.8194,28000.0
2011-09-27 14:30:00,37.84,38.0,37.84,37.98,60400.0,29.8194,29.9455,29.8194,29.9298,60400.0
2011-09-27 14:35:00,37.97,38.03,37.96,38.0,45400.0,29.9219,29.9692,29.914,29.9455,45400.0
2011-09-27 14:40:00,38.01,38.02,37.85,37.87,13200.0,29.9534,29.9613,29.8273,29.8431,13200.0
2011-09-27 14:45:00,37.87,37.92,37.85,37.9,31800.0,29.8431,29.8825,29.8273,29.8667,31800.0
2011-09-27 14:50:00,37.89,37.93,37.85,37.87,24600.0,29.8588,29.8904,29.8273,29.8431,24600.0
2011-09-27 14:55:00,37.87,37.89,37.75,37.76,20600.0,29.8431,29.8588,29.7485,29.7564,20600.0
2011-09-27 15:00:00,37.74,37.76,37.66,37.68,43800.0,29.7406,29.7564,29.6776,29.6934,43800.0
2011-09-27 15:05:00,37.65,37.65,37.48,37.57,28200.0,29.6697,29.6697,29.5358,29.6067,28200.0
2011-09-27 15:10:00,37.58,37.6,37.51,37.58,54800.0,29.6146,29.6303,29.5594,29.6146,54800.0
2011-09-27 15:15:00,37.6,37.68,37.57,37.67,105400.0,29.6303,29.6934,29.6067,29.6855,105400.0
2011-09-27 15:20:00,37.67,37.67,37.48,37.56,150800.0,29.6855,29.6855,29.5358,29.5988,150800.0
2011-09-27 15:25:00,37.55,37.58,37.37,37.45,108800.0,29.5909,29.6146,29.4491,29.5121,108800.0
2011-09-27 15:30:00,37.45,37.59,37.43,37.49,111400.0,29.5121,29.6224,29.4964,29.5436,111400.0
2011-09-27 15:35:00,37.49,37.58,37.47,37.51,97000.0,29.5436,29.6146,29.5279,29.5594,97000.0
2011-09-27 15:40:00,37.51,37.54,37.34,37.39,153200.0,29.5594,29.583,29.4254,29.4648,153200.0
2011-09-27 15:45:00,37.37,37.42,37.18,37.21,198600.0,29.4491,29.4885,29.2993,29.323,198600.0
2011-09-27 15:50:00,37.21,37.26,37.07,37.09,100200.0,29.323,29.3624,29.2127,29.2284,100200.0
2011-09-27 15:55:00,37.09,37.29,37.06,37.28,183600.0,29.2284,29.386,29.2048,29.3781,183600.0
2011-09-28 09:30:00,37.35,37.43,37.21,37.21,38600.0,29.4333,29.4964,29.323,29.323,38600.0
2011-09-28 09:35:00,37.21,37.28,36.93,37.02,50200.0,29.323,29.3781,29.1023,29.1733,50200.0
2011-09-28 09:40:00,37.02,37.16,36.95,37.15,11200.0,29.1733,29.2836,29.1181,29.2757,11200.0
2011-09-28 09:45:00,37.18,37.22,37.11,37.11,27000.0,29.2993,29.3309,29.2442,29.2442,27000.0
2011-09-28 09:50:00,37.13,37.24,37.1,37.24,51600.0,29.2599,29.3466,29.2363,29.3466,51600.0
2011-09-28 09:55:00,37.24,37.25,37.1,37.13,34200.0,29.3466,29.3545,29.2363,29.2599,34200.0
2011-09-28 10:00:00,37.15,37.15,36.94,36.99,39200.0,29.2757,29.2757,29.1102,29.1496,39200.0
2011-09-28 10:05:00,36.97,36.99,36.87,36.97,75800.0,29.1339,29.1496,29.055,29.1339,75800.0
2011-09-28 10:10:00,36.97,36.97,36.79,36.8,101800.0,29.1339,29.1339,28.992,28.9999,101800.0
2011-09-28 10:15:00,36.8,36.82,36.35,36.35,135000.0,28.9999,29.0156,28.6453,28.6453,135000.0
2011-09-28 10:20:00,36.36,36.56,36.32,36.46,29400.0,28.6531,28.8108,28.6216,28.732,29400.0
2011-09-28 10:25:00,36.46,36.6,36.41,36.57,26200.0,28.732,28.8423,28.6925,28.8186,26200.0
2011-09-28 10:30:00,36.58,36.6,36.4,36.47,39800.0,28.8265,28.8423,28.6847,28.7398,39800.0
2011-09-28 10:35:00,36.48,36.53,36.34,36.34,43400.0,28.7477,28.7871,28.6374,28.6374,43400.0
2011-09-28 10:40:00,36.35,36.45,36.31,36.35,26200.0,28.6453,28.7241,28.6137,28.6453,26200.0
2011-09-28 10:45:00,36.37,36.48,36.3,36.48,25200.0,28.661,28.7477,28.6059,28.7477,25200.0
2011-09-28 10:50:00,36.48,36.54,36.44,36.53,33200.0,28.7477,28.795,28.7162,28.7871,33200.0
2011-09-28 10:55:00,36.51,36.55,36.43,36.44,17600.0,28.7714,28.8029,28.7083,28.7162,17600.0
2011-09-28 11:00:00,36.42,36.5,36.29,36.35,25000.0,28.7004,28.7635,28.598,28.6453,25000.0
2011-09-28 11:05:00,36.35,36.36,36.3,36.34,26000.0,28.6453,28.6531,28.6059,28.6374,26000.0
2011-09-28 11:10:00,36.33,36.53,36.31,36.46,28200.0,28.6295,28.7871,28.6137,28.732,28200.0
2011-09-28 11:15:00,36.46,36.53,36.46,36.47,35000.0,28.732,28.7871,28.732,28.7398,35000.0
2011-09-28 11:20:00,36.46,36.47,36.38,36.46,45800.0,28.732,28.7398,28.6689,28.732,45800.0
2011-09-28 11:25:00,36.48,36.49,36.36,36.43,16800.0,28.7477,28.7556,28.6531,28.7083,16800.0
2011-09-28 11:30:00,36.45,36.48,36.29,36.29,52600.0,28.7241,28.7477,28.598,28.598,52600.0
2011-09-28 11:35:00,36.28,36.56,36.26,36.53,29000.0,28.5901,28.8108,28.5743,28.7871,29000.0
2011-09-28 11:40:00,36.53,36.53,36.42,36.52,30600.0,28.7871,28.7871,28.7004,28.7792,30600.0
2011-09-28 11:45:00,36.52,36.52,36.45,36.47,31400.0,28.7792,28.7792,28.7241,28.7398,31400.0
2011-09-28 11:50:00,36.46,36.62,36.45,36.62,14600.0,28.732,28.858,28.7241,28.858,14600.0
2011-09-28 11:55:00,36.62,36.66,36.54,36.57,19200.0,28.858,28.8896,28.795,28.8186,19200.0
2011-09-28 12:00:00,36.57,36.63,36.52,36.52,14600.0,28.8186,28.8659,28.7792,28.7792,14600.0
2011-09-28 12:05:00,36.52,36.52,36.42,36.45,13200.0,28.7792,28.7792,28.7004,28.7241,13200.0
2011-09-28 12:10:00,36.44,36.49,36.42,36.45,30400.0,28.7162,28.7556,28.7004,28.7241,30400.0
2011-09-28 12:15:00,36.43,36.45,36.4,36.44,21000.0,28.7083,28.7241,28.6847,28.7162,21000.0
2011-09-28 12:20:00,36.44,36.52,36.44,36.45,22200.0,28.7162,28.7792,28.7162,28.7241,22200.0
2011-09-28 12:25:00,36.46,36.59,36.46,36.57,11000.0,28.732,28.8344,28.732,28.8186,11000.0
2011-09-28 12:30:00,36.57,36.58,36.47,36.48,19800.0,28.8186,28.8265,28.7398,28.7477,19800.0
2011-09-28 12:35:00,36.48,36.48,36.41,36.47,11400.0,28.7477,28.7477,28.6925,28.7398,11400.0
2011-09-28 12:40:00,36.45,36.45,36.31,36.32,15800.0,28.7241,28.7241,28.6137,28.6216,15800.0
2011-09-28 12:45:00,36.32,36.37,36.3,36.36,19400.0,28.6216,28.661,28.6059,28.6531,19400.0
2011-09-28 12:50:00,36.37,36.43,36.37,36.38,17600.0,28.661,28.7083,28.661,28.6689,17600.0
2011-09-28 12:55:00,36.43,36.57,36.42,36.52,15400.0,28.7083,28.8186,28.7004,28.7792,15400.0
2011-09-28 13:00:00,36.52,36.54,36.45,36.46,17400.0,28.7792,28.795,28.7241,28.732,17400.0
2011-09-28 13:05:00,36.46,36.52,36.42,36.42,20400.0,28.732,28.7792,28.7004,28.7004,20400.0
2011-09-28 13:10:00,36.4,36.4,36.33,36.38,16800.0,28.6847,28.6847,28.6295,28.6689,16800.0
2011-09-28 13:15:00,36.38,36.42,36.38,36.4,20400.0,28.6689,28.7004,28.6689,28.6847,20400.0
2011-09-28 13:20:00,36.41,36.41,36.36,36.39,17600.0,28.6925,28.6925,28.6531,28.6768,17600.0
2011-09-28 13:25:00,36.38,36.38,36.3,36.32,23000.0,28.6689,28.6689,28.6059,28.6216,23000.0
2011-09-28 13:30:00,36.3,36.31,36.16,36.17,27200.0,28.6059,28.6137,28.4955,28.5034,27200.0
2011-09-28 13:35:00,36.19,36.31,36.18,36.27,10400.0,28.5192,28.6137,28.5113,28.5822,10400.0
2011-09-28 13:40:00,36.27,36.34,36.23,36.27,17800.0,28.5822,28.6374,28.5507,28.5822,17800.0
2011-09-28 13:45:00,36.26,36.27,36.05,36.05,21600.0,28.5743,28.5822,28.4089,28.4089,21600.0
2011-09-28 13:50:00,36.07,36.1,36.0,36.0,13800.0,28.4246,28.4483,28.3695,28.3695,13800.0
2011-09-28 13:55:00,36.02,36.06,35.99,36.01,31000.0,28.3852,28.4167,28.3616,28.3773,31000.0
2011-09-28 14:00:00,36.02,36.07,35.97,35.98,35400.0,28.3852,28.4246,28.3458,28.3537,35400.0
2011-09-28 14:05:00,35.95,36.15,35.95,36.15,21200.0,28.3301,28.4877,28.3301,28.4877,21200.0
2011-09-28 14:10:00,36.13,36.15,36.05,36.13,10800.0,28.4719,28.4877,28.4089,28.4719,10800.0
2011-09-28 14:15:00,36.12,36.14,36.09,36.14,10400.0,28.464,28.4798,28.4404,28.4798,10400.0
2011-09-28 14:20:00,36.13,36.15,36.08,36.14,15600.0,28.4719,28.4877,28.4325,28.4798,15600.0
2011-09-28 14:25:00,36.13,36.18,36.1,36.13,35800.0,28.4719,28.5113,28.4483,28.4719,35800.0
2011-09-28 14:30:00,36.13,36.22,36.08,36.2,28600.0,28.4719,28.5428,28.4325,28.5271,28600.0
2011-09-28 14:35:00,36.21,36.24,36.15,36.24,30400.0,28.5349,28.5586,28.4877,28.5586,30400.0
2011-09-28 14:40:00,36.24,36.27,36.22,36.26,30000.0,28.5586,28.5822,28.5428,28.5743,30000.0
2011-09-28 14:45:00,36.25,36.26,36.13,36.13,38200.0,28.5665,28.5743,28.4719,28.4719,38200.0
2011-09-28 14:50:00,36.13,36.19,36.13,36.16,22600.0,28.4719,28.5192,28.4719,28.4955,22600.0
2011-09-28 14:55:00,36.16,36.24,36.15,36.2,32200.0,28.4955,28.5586,28.4877,28.5271,32200.0
2011-09-28 15:00:00,36.2,36.29,36.16,36.29,55000.0,28.5271,28.598,28.4955,28.598,55000.0
2011-09-28 15:05:00,36.3,36.34,36.22,36.27,47600.0,28.6059,28.6374,28.5428,28.5822,47600.0
2011-09-28 15:10:00,36.29,36.43,36.29,36.36,30400.0,28.598,28.7083,28.598,28.6531,30400.0
2011-09-28 15:15:00,36.36,36.4,36.14,36.18,58600.0,28.6531,28.6847,28.4798,28.5113,58600.0
2011-09-28 15:20:00,36.18,36.19,36.09,36.14,76800.0,28.5113,28.5192,28.4404,28.4798,76800.0
2011-09-28 15:25:00,36.15,36.19,36.03,36.05,54000.0,28.4877,28.5192,28.3931,28.4089,54000.0
2011-09-28 15:30:00,36.05,36.09,35.98,35.98,87200.0,28.4089,28.4404,28.3537,28.3537,87200.0
2011-09-28 15:35:00,35.98,35.99,35.81,35.84,84200.0,28.3537,28.3616,28.2197,28.2434,84200.0
2011-09-28 15:40:00,35.85,35.99,35.85,35.93,101600.0,28.2512,28.3616,28.2512,28.3143,101600.0
2011-09-28 15:45:00,35.91,35.96,35.73,35.8,115400.0,28.2985,28.3379,28.1567,28.2118,115400.0
2011-09-28 15:50:00,35.8,35.85,35.74,35.8,108600.0,28.2118,28.2512,28.1646,28.2118,108600.0
2011-09-28 15:55:00,35.78,35.83,35.73,35.79,225400.0,28.1961,28.2355,28.1567,28.204,225400.0
2011-09-29 09:30:00,37.07,37.07,36.5,36.68,62600.0,29.2127,29.2127,28.7635,28.9053,62600.0
2011-09-29 09:35:00,36.67,36.92,36.6,36.6,104200.0,28.8974,29.0945,28.8423,28.8423,104200.0
2011-09-29 09:40:00,36.58,36.69,36.53,36.65,21600.0,28.8265,28.9132,28.7871,28.8817,21600.0
2011-09-29 09:45:00,36.69,36.74,36.58,36.73,42600.0,28.9132,28.9526,28.8265,28.9447,42600.0
2011-09-29 09:50:00,36.74,36.76,36.58,36.58,29400.0,28.9526,28.9684,28.8265,28.8265,29400.0
2011-09-29 09:55:00,36.6,36.69,36.56,36.58,26800.0,28.8423,28.9132,28.8108,28.8265,26800.0
2011-09-29 10:00:00,36.58,36.65,36.52,36.53,33200.0,28.8265,28.8817,28.7792,28.7871,33200.0
2011-09-29 10:05:00,36.56,36.65,36.54,36.54,64000.0,28.8108,28.8817,28.795,28.795,64000.0
2011-09-29 10:10:00,36.53,36.76,36.47,36.73,58000.0,28.7871,28.9684,28.7398,28.9447,58000.0
2011-09-29 10:15:00,36.74,36.74,36.55,36.62,35400.0,28.9526,28.9526,28.8029,28.858,35400.0
2011-09-29 10:20:00,36.62,36.63,36.54,36.58,30200.0,28.858,28.8659,28.795,28.8265,30200.0
2011-09-29 10:25:00,36.59,36.64,36.48,36.49,45800.0,28.8344,28.8738,28.7477,28.7556,45800.0
2011-09-29 10:30:00,36.48,36.52,36.38,36.51,40600.0,28.7477,28.7792,28.6689,28.7714,40600.0
2011-09-29 10:35:00,36.51,36.55,36.39,36.39,56600.0,28.7714,28.8029,28.6768,28.6768,56600.0
2011-09-29 10:40:00,36.38,36.41,36.26,36.3,19800.0,28.6689,28.6925,28.5743,28.6059,19800.0
2011-09-29 10:45:00,36.29,36.29,36.15,36.26,29800.0,28.598,28.598,28.4877,28.5743,29800.0
2011-09-29 10:50:00,36.25,36.32,36.19,36.19,36000.0,28.5665,28.6216,28.5192,28.5192,36000.0
2011-09-29 10:55:00,36.19,36.37,36.16,36.34,30800.0,28.5192,28.661,28.4955,28.6374,30800.0
2011-09-29 11:00:00,36.32,36.42,36.32,36.37,13600.0,28.6216,28.7004,28.6216,28.661,13600.0
2011-09-29 11:05:00,36.36,36.39,36.27,36.38,16600.0,28.6531,28.6768,28.5822,28.6689,16600.0
2011-09-29 11:10:00,36.39,36.48,36.25,36.44,12800.0,28.6768,28.7477,28.5665,28.7162,12800.0
2011-09-29 11:15:00,36.49,36.49,36.35,36.38,18200.0,28.7556,28.7556,28.6453,28.6689,18200.0
2011-09-29 11:20:00,36.38,36.4,36.26,36.31,22200.0,28.6689,28.6847,28.5743,28.6137,22200.0
2011-09-29 11:25:00,36.32,36.62,36.32,36.59,37400.0,28.6216,28.858,28.6216,28.8344,37400.0
2011-09-29 11:30:00,36.56,36.62,36.49,36.52,12000.0,28.8108,28.858,28.7556,28.7792,12000.0
2011-09-29 11:35:00,36.52,36.62,36.52,36.54,21000.0,28.7792,28.858,28.7792,28.795,21000.0
2011-09-29 11:40:00,36.52,36.55,36.45,36.53,20200.0,28.7792,28.8029,28.7241,28.7871,20200.0
2011-09-29 11:45:00,36.52,36.74,36.5,36.71,67000.0,28.7792,28.9526,28.7635,28.929,67000.0
2011-09-29 11:50:00,36.74,36.77,36.69,36.73,16800.0,28.9526,28.9762,28.9132,28.9447,16800.0
2011-09-29 11:55:00,36.73,36.76,36.65,36.67,15600.0,28.9447,28.9684,28.8817,28.8974,15600.0
2011-09-29 12:00:00,36.68,36.88,36.67,36.84,38400.0,28.9053,29.0629,28.8974,29.0314,38400.0
2011-09-29 12:05:00,36.81,36.81,36.67,36.67,23800.0,29.0078,29.0078,28.8974,28.8974,23800.0
2011-09-29 12:10:00,36.66,36.74,36.59,36.61,21400.0,28.8896,28.9526,28.8344,28.8502,21400.0
2011-09-29 12:15:00,36.59,36.62,36.52,36.52,39200.0,28.8344,28.858,28.7792,28.7792,39200.0
2011-09-29 12:20:00,36.51,36.63,36.5,36.63,21400.0,28.7714,28.8659,28.7635,28.8659,21400.0
2011-09-29 12:25:00,36.65,36.71,36.6,36.61,18800.0,28.8817,28.929,28.8423,28.8502,18800.0
2011-09-29 12:30:00,36.62,36.63,36.44,36.47,66200.0,28.858,28.8659,28.7162,28.7398,66200.0
2011-09-29 12:35:00,36.45,36.47,36.32,36.38,35600.0,28.7241,28.7398,28.6216,28.6689,35600.0
2011-09-29 12:40:00,36.39,36.39,36.28,36.28,17200.0,28.6768,28.6768,28.5901,28.5901,17200.0
2011-09-29 12:45:00,36.3,36.51,36.28,36.47,47000.0,28.6059,28.7714,28.5901,28.7398,47000.0
2011-09-29 12:50:00,36.48,36.6,36.43,36.58,19400.0,28.7477,28.8423,28.7083,28.8265,19400.0
2011-09-29 12:55:00,36.56,36.6,36.46,36.47,16800.0,28.8108,28.8423,28.732,28.7398,16800.0
2011-09-29 13:00:00,36.46,36.51,36.42,36.48,20000.0,28.732,28.7714,28.7004,28.7477,20000.0
2011-09-29 13:05:00,36.49,36.62,36.45,36.54,18600.0,28.7556,28.858,28.7241,28.795,18600.0
2011-09-29 13:10:00,36.54,36.62,36.54,36.54,19200.0,28.795,28.858,28.795,28.795,19200.0
2011-09-29 13:15:00,36.54,36.6,36.44,36.44,27600.0,28.795,28.8423,28.7162,28.7162,27600.0
2011-09-29 13:20:00,36.46,36.46,36.36,36.41,19600.0,28.732,28.732,28.6531,28.6925,19600.0
2011-09-29 13:25:00,36.42,36.45,36.27,36.27,17800.0,28.7004,28.7241,28.5822,28.5822,17800.0
2011-09-29 13:30:00,36.24,36.3,36.09,36.13,17000.0,28.5586,28.6059,28.4404,28.4719,17000.0
2011-09-29 13:35:00,36.13,36.21,36.02,36.02,27400.0,28.4719,28.5349,28.3852,28.3852,27400.0
2011-09-29 13:40:00,36.02,36.07,35.95,35.96,24200.0,28.3852,28.4246,28.3301,28.3379,24200.0
2011-09-29 13:45:00,35.95,36.11,35.95,36.09,26800.0,28.3301,28.4561,28.3301,28.4404,26800.0
2011-09-29 13:50:00,36.07,36.1,36.01,36.04,18200.0,28.4246,28.4483,28.3773,28.401,18200.0
2011-09-29 13:55:00,36.04,36.1,35.99,35.99,50000.0,28.401,28.4483,28.3616,28.3616,50000.0
2011-09-29 14:00:00,35.99,36.06,35.77,35.79,35000.0,28.3616,28.4167,28.1882,28.204,35000.0
2011-09-29 14:05:00,35.79,35.82,35.71,35.76,41800.0,28.204,28.2276,28.1409,28.1803,41800.0
2011-09-29 14:10:00,35.77,35.77,35.6,35.62,61000.0,28.1882,28.1882,28.0542,28.07,61000.0
2011-09-29 14:15:00,35.6,35.71,35.59,35.65,29600.0,28.0542,28.1409,28.0464,28.0936,29600.0
2011-09-29 14:20:00,35.65,35.67,35.57,35.67,37800.0,28.0936,28.1094,28.0306,28.1094,37800.0
2011-09-29 14:25:00,35.66,35.85,35.66,35.78,16000.0,28.1015,28.2512,28.1015,28.1961,16000.0
2011-09-29 14:30:00,35.77,35.79,35.66,35.72,30800.0,28.1882,28.204,28.1015,28.1488,30800.0
2011-09-29 14:35:00,35.73,35.88,35.71,35.81,30400.0,28.1567,28.2749,28.1409,28.2197,30400.0
2011-09-29 14:40:00,35.81,35.84,35.66,35.67,31400.0,28.2197,28.2434,28.1015,28.1094,31400.0
2011-09-29 14:45:00,35.64,35.73,35.56,35.63,25000.0,28.0858,28.1567,28.0227,28.0779,25000.0
2011-09-29 14:50:00,35.63,35.7,35.57,35.7,26000.0,28.0779,28.133,28.0306,28.133,26000.0
2011-09-29 14:55:00,35.68,35.8,35.68,35.77,43000.0,28.1173,28.2118,28.1173,28.1882,43000.0
2011-09-29 15:00:00,35.78,35.83,35.5,35.52,52600.0,28.1961,28.2355,27.9754,27.9912,52600.0
2011-09-29 15:05:00,35.49,35.65,35.49,35.62,80400.0,27.9676,28.0936,27.9676,28.07,80400.0
2011-09-29 15:10:00,35.6,35.71,35.6,35.61,45200.0,28.0542,28.1409,28.0542,28.0621,45200.0
2011-09-29 15:15:00,35.6,35.76,35.59,35.62,45800.0,28.0542,28.1803,28.0464,28.07,45800.0
2011-09-29 15:20:00,35.62,35.74,35.58,35.7,49800.0,28.07,28.1646,28.0385,28.133,49800.0
2011-09-29 15:25:00,35.71,35.83,35.69,35.76,73000.0,28.1409,28.2355,28.1252,28.1803,73000.0
2011-09-29 15:30:00,35.76,35.98,35.74,35.87,85200.0,28.1803,28.3537,28.1646,28.267,85200.0
2011-09-29 15:35:00,35.86,36.06,35.86,36.02,70200.0,28.2591,28.4167,28.2591,28.3852,70200.0
2011-09-29 15:40:00,36.03,36.1,35.95,36.02,113200.0,28.3931,28.4483,28.3301,28.3852,113200.0
2011-09-29 15:45:00,36.02,36.2,36.02,36.05,99000.0,28.3852,28.5271,28.3852,28.4089,99000.0
2011-09-29 15:50:00,36.05,36.18,36.01,36.02,130000.0,28.4089,28.5113,28.3773,28.3852,130000.0
2011-09-29 15:55:00,36.02,36.21,36.02,36.18,165800.0,28.3852,28.5349,28.3852,28.5113,165800.0
2011-09-30 09:30:00,35.54,35.62,35.37,35.42,51800.0,28.007,28.07,27.873,27.9124,51800.0
2011-09-30 09:35:00,35.44,35.46,35.25,35.29,50600.0,27.9282,27.9439,27.7784,27.8099,50600.0
2011-09-30 09:40:00,35.3,35.65,35.27,35.57,48200.0,27.8178,28.0936,27.7942,28.0306,48200.0
2011-09-30 09:45:00,35.52,35.69,35.35,35.44,51400.0,27.9912,28.1252,27.8572,27.9282,51400.0
2011-09-30 09:50:00,35.46,35.62,35.38,35.59,46400.0,27.9439,28.07,27.8809,28.0464,46400.0
2011-09-30 09:55:00,35.56,35.67,35.38,35.42,32400.0,28.0227,28.1094,27.8809,27.9124,32400.0
2011-09-30 10:00:00,35.38,35.63,35.29,35.55,28200.0,27.8809,28.0779,27.8099,28.0148,28200.0
2011-09-30 10:05:00,35.55,35.75,35.52,35.65,30800.0,28.0148,28.1724,27.9912,28.0936,30800.0
2011-09-30 10:10:00,35.65,35.72,35.57,35.6,54400.0,28.0936,28.1488,28.0306,28.0542,54400.0
2011-09-30 10:15:00,35.61,35.95,35.61,35.95,53000.0,28.0621,28.3301,28.0621,28.3301,53000.0
2011-09-30 10:20:00,35.95,36.01,35.87,35.95,18400.0,28.3301,28.3773,28.267,28.3301,18400.0
2011-09-30 10:25:00,35.95,36.0,35.74,35.78,39600.0,28.3301,28.3695,28.1646,28.1961,39600.0
2011-09-30 10:30:00,35.8,35.87,35.76,35.84,60000.0,28.2118,28.267,28.1803,28.2434,60000.0
2011-09-30 10:35:00,35.83,35.93,35.68,35.71,49400.0,28.2355,28.3143,28.1173,28.1409,49400.0
2011-09-30 10:40:00,35.71,35.85,35.68,35.8,75400.0,28.1409,28.2512,28.1173,28.2118,75400.0
2011-09-30 10:45:00,35.77,35.85,35.7,35.72,87200.0,28.1882,28.2512,28.133,28.1488,87200.0
2011-09-30 10:50:00,35.71,35.84,35.69,35.73,51000.0,28.1409,28.2434,28.1252,28.1567,51000.0
2011-09-30 10:55:00,35.69,35.85,35.6,35.61,38000.0,28.1252,28.2512,28.0542,28.0621,38000.0
2011-09-30 11:00:00,35.61,35.68,35.55,35.66,23200.0,28.0621,28.1173,28.0148,28.1015,23200.0
2011-09-30 11:05:00,35.66,35.83,35.59,35.82,25400.0,28.1015,28.2355,28.0464,28.2276,25400.0
2011-09-30 11:10:00,35.82,35.87,35.77,35.85,23000.0,28.2276,28.267,28.1882,28.2512,23000.0
2011-09-30 11:15:00,35.85,35.95,35.8,35.82,21200.0,28.2512,28.3301,28.2118,28.2276,21200.0
2011-09-30 11:20:00,35.83,36.02,35.83,35.96,36000.0,28.2355,28.3852,28.2355,28.3379,36000.0
2011-09-30 11:25:00,35.96,35.98,35.83,35.87,20200.0,28.3379,28.3537,28.2355,28.267,20200.0
2011-09-30 11:30:00,35.88,36.02,35.87,35.99,34200.0,28.2749,28.3852,28.267,28.3616,34200.0
2011-09-30 11:35:00,35.98,36.04,35.95,35.97,18800.0,28.3537,28.401,28.3301,28.3458,18800.0
2011-09-30 11:40:00,35.97,36.1,35.92,36.02,19800.0,28.3458,28.4483,28.3064,28.3852,19800.0
2011-09-30 11:45:00,36.03,36.06,35.91,35.98,14800.0,28.3931,28.4167,28.2985,28.3537,14800.0
2011-09-30 11:50:00,35.99,36.02,35.82,35.85,22600.0,28.3616,28.3852,28.2276,28.2512,22600.0
2011-09-30 11:55:00,35.85,35.91,35.8,35.88,20200.0,28.2512,28.2985,28.2118,28.2749,20200.0
2011-09-30 12:00:00,35.88,35.96,35.88,35.94,13000.0,28.2749,28.3379,28.2749,28.3222,13000.0
2011-09-30 12:05:00,35.98,35.99,35.9,35.9,11800.0,28.3537,28.3616,28.2906,28.2906,11800.0
2011-09-30 12:10:00,35.89,35.9,35.77,35.81,17400.0,28.2828,28.2906,28.1882,28.2197,17400.0
2011-09-30 12:15:00,35.84,35.84,35.77,35.8,13000.0,28.2434,28.2434,28.1882,28.2118,13000.0
2011-09-30 12:20:00,35.79,35.87,35.79,35.84,9200.0,28.204,28.267,28.204,28.2434,9200.0
2011-09-30 12:25:00,35.81,35.84,35.76,35.84,10600.0,28.2197,28.2434,28.1803,28.2434,10600.0
2011-09-30 12:30:00,35.83,35.85,35.77,35.79,13800.0,28.2355,28.2512,28.1882,28.204,13800.0
2011-09-30 12:35:00,35.81,35.81,35.73,35.79,18200.0,28.2197,28.2197,28.1567,28.204,18200.0
2011-09-30 12:40:00,35.77,35.85,35.75,35.85,11800.0,28.1882,28.2512,28.1724,28.2512,11800.0
2011-09-30 12:45:00,35.84,35.9,35.8,35.85,15200.0,28.2434,28.2906,28.2118,28.2512,15200.0
2011-09-30 12:50:00,35.88,35.88,35.83,35.85,18200.0,28.2749,28.2749,28.2355,28.2512,18200.0
2011-09-30 12:55:00,35.84,35.84,35.74,35.75,17200.0,28.2434,28.2434,28.1646,28.1724,17200.0
2011-09-30 13:00:00,35.74,35.74,35.66,35.71,19800.0,28.1646,28.1646,28.1015,28.1409,19800.0
2011-09-30 13:05:00,35.69,35.79,35.69,35.71,18800.0,28.1252,28.204,28.1252,28.1409,18800.0
2011-09-30 13:10:00,35.72,35.81,35.72,35.8,28400.0,28.1488,28.2197,28.1488,28.2118,28400.0
2011-09-30 13:15:00,35.8,35.81,35.73,35.81,27800.0,28.2118,28.2197,28.1567,28.2197,27800.0
2011-09-30 13:20:00,35.82,35.82,35.76,35.78,22200.0,28.2276,28.2276,28.1803,28.1961,22200.0
2011-09-30 13:25:00,35.79,35.83,35.77,35.8,17200.0,28.204,28.2355,28.1882,28.2118,17200.0
2011-09-30 13:30:00,35.77,35.92,35.77,35.92,20800.0,28.1882,28.3064,28.1882,28.3064,20800.0
2011-09-30 13:35:00,35.92,35.92,35.87,35.89,14600.0,28.3064,28.3064,28.267,28.2828,14600.0
2011-09-30 13:40:00,35.9,35.93,35.82,35.84,32200.0,28.2906,28.3143,28.2276,28.2434,32200.0
2011-09-30 13:45:00,35.84,35.97,35.84,35.92,18200.0,28.2434,28.3458,28.2434,28.3064,18200.0
2011-09-30 13:50:00,35.92,35.92,35.83,35.84,11400.0,28.3064,28.3064,28.2355,28.2434,11400.0
2011-09-30 13:55:00,35.84,35.85,35.8,35.8,22000.0,28.2434,28.2512,28.2118,28.2118,22000.0
2011-09-30 14:00:00,35.79,35.88,35.79,35.86,41000.0,28.204,28.2749,28.204,28.2591,41000.0
2011-09-30 14:05:00,35.87,35.87,35.73,35.75,32400.0,28.267,28.267,28.1567,28.1724,32400.0
2011-09-30 14:10:00,35.74,35.75,35.67,35.67,26600.0,28.1646,28.1724,28.1094,28.1094,26600.0
2011-09-30 14:15:00,35.67,35.74,35.6,35.61,42200.0,28.1094,28.1646,28.0542,28.0621,42200.0
2011-09-30 14:20:00,35.62,35.63,35.57,35.62,39400.0,28.07,28.0779,28.0306,28.07,39400.0
2011-09-30 14:25:00,35.6,35.63,35.49,35.54,105600.0,28.0542,28.0779,27.9676,28.007,105600.0
2011-09-30 14:30:00,35.54,35.62,35.49,35.58,38000.0,28.007,28.07,27.9676,28.0385,38000.0
2011-09-30 14:35:00,35.57,35.67,35.54,35.65,99400.0,28.0306,28.1094,28.007,28.0936,99400.0
2011-09-30 14:40:00,35.68,35.75,35.65,35.66,40600.0,28.1173,28.1724,28.0936,28.1015,40600.0
2011-09-30 14:45:00,35.65,35.65,35.52,35.54,42800.0,28.0936,28.0936,27.9912,28.007,42800.0
2011-09-30 14:50:00,35.54,35.67,35.48,35.67,79400.0,28.007,28.1094,27.9597,28.1094,79400.0
2011-09-30 14:55:00,35.67,35.85,35.65,35.76,48400.0,28.1094,28.2512,28.0936,28.1803,48400.0
2011-09-30 15:00:00,35.74,35.77,35.65,35.71,60400.0,28.1646,28.1882,28.0936,28.1409,60400.0
2011-09-30 15:05:00,35.7,35.96,35.67,35.86,62400.0,28.133,28.3379,28.1094,28.2591,62400.0
2011-09-30 15:10:00,35.85,35.93,35.78,35.78,25600.0,28.2512,28.3143,28.1961,28.1961,25600.0
2011-09-30 15:15:00,35.79,35.79,35.69,35.72,63000.0,28.204,28.204,28.1252,28.1488,63000.0
2011-09-30 15:20:00,35.71,35.77,35.67,35.69,57400.0,28.1409,28.1882,28.1094,28.1252,57400.0
2011-09-30 15:25:00,35.67,35.72,35.6,35.6,71400.0,28.1094,28.1488,28.0542,28.0542,71400.0
2011-09-30 15:30:00,35.6,35.66,35.56,35.62,100600.0,28.0542,28.1015,28.0227,28.07,100600.0
2011-09-30 15:35:00,35.6,35.63,35.49,35.55,89400.0,28.0542,28.0779,27.9676,28.0148,89400.0
2011-09-30 15:40:00,35.57,35.79,35.55,35.77,62000.0,28.0306,28.204,28.0148,28.1882,62000.0
2011-09-30 15:45:00,35.74,35.74,35.51,35.51,104800.0,28.1646,28.1646,27.9833,27.9833,104800.0
2011-09-30 15:50:00,35.52,35.57,35.37,35.46,124000.0,27.9912,28.0306,27.873,27.9439,124000.0
2011-09-30 15:55:00,35.45,35.47,35.32,35.34,210200.0,27.936,27.9518,27.8336,27.8493,210200.0
2011-10-03 09:30:00,35.0,35.11,34.87,34.87,79800.0,27.5814,27.6681,27.479,27.479,79800.0
2011-10-03 09:35:00,34.9,35.08,34.82,34.98,63200.0,27.5026,27.6445,27.4396,27.5657,63200.0
2011-10-03 09:40:00,34.99,35.17,34.99,35.12,27400.0,27.5735,27.7154,27.5735,27.676,27400.0
2011-10-03 09:45:00,35.12,35.2,34.99,35.03,43800.0,27.676,27.739,27.5735,27.6051,43800.0
2011-10-03 09:50:00,35.01,35.04,34.81,34.82,69400.0,27.5893,27.6129,27.4317,27.4396,69400.0
2011-10-03 09:55:00,34.8,34.93,34.8,34.89,48200.0,27.4238,27.5262,27.4238,27.4947,48200.0
2011-10-03 10:00:00,34.88,35.37,34.87,35.3,125600.0,27.4868,27.873,27.479,27.8178,125600.0
2011-10-03 10:05:00,35.32,35.68,35.27,35.63,101200.0,27.8336,28.1173,27.7942,28.0779,101200.0
2011-10-03 10:10:00,35.63,35.78,35.61,35.66,57600.0,28.0779,28.1961,28.0621,28.1015,57600.0
2011-10-03 10:15:00,35.65,35.65,35.48,35.5,68400.0,28.0936,28.0936,27.9597,27.9754,68400.0
2011-10-03 10:20:00,35.51,35.58,35.38,35.42,94200.0,27.9833,28.0385,27.8809,27.9124,94200.0
2011-10-03 10:25:00,35.44,35.57,35.32,35.46,87600.0,27.9282,28.0306,27.8336,27.9439,87600.0
2011-10-03 10:30:00,35.47,35.53,35.28,35.29,83400.0,27.9518,27.9991,27.8021,27.8099,83400.0
2011-10-03 10:35:00,35.27,35.31,35.14,35.23,60000.0,27.7942,27.8257,27.6917,27.7627,60000.0
2011-10-03 10:40:00,35.21,35.28,35.03,35.28,44400.0,27.7469,27.8021,27.6051,27.8021,44400.0
2011-10-03 10:45:00,35.26,35.37,35.18,35.3,44200.0,27.7863,27.873,27.7233,27.8178,44200.0
2011-10-03 10:50:00,35.3,35.36,35.11,35.33,67600.0,27.8178,27.8651,27.6681,27.8415,67600.0
2011-10-03 10:55:00,35.33,35.43,35.28,35.32,76800.0,27.8415,27.9203,27.8021,27.8336,76800.0
2011-10-03 11:00:00,35.31,35.33,35.21,35.27,74600.0,27.8257,27.8415,27.7469,27.7942,74600.0
2011-10-03 11:05:00,35.27,35.52,35.21,35.51,78800.0,27.7942,27.9912,27.7469,27.9833,78800.0
2011-10-03 11:10:00,35.49,35.63,35.42,35.42,81600.0,27.9676,28.0779,27.9124,27.9124,81600.0
2011-10-03 11:15:00,35.43,35.63,35.42,35.63,61000.0,27.9203,28.0779,27.9124,28.0779,61000.0
2011-10-03 11:20:00,35.63,35.66,35.56,35.57,38200.0,28.0779,28.1015,28.0227,28.0306,38200.0
2011-10-03 11:25:00,35.55,35.62,35.51,35.54,45400.0,28.0148,28.07,27.9833,28.007,45400.0
2011-10-03 11:30:00,35.55,35.64,35.47,35.61,31400.0,28.0148,28.0858,27.9518,28.0621,31400.0
2011-10-03 11:35:00,35.62,35.62,35.46,35.52,42400.0,28.07,28.07,27.9439,27.9912,42400.0
2011-10-03 11:40:00,35.53,35.55,35.38,35.42,38200.0,27.9991,28.0148,27.8809,27.9124,38200.0
2011-10-03 11:45:00,35.43,35.46,35.36,35.41,27000.0,27.9203,27.9439,27.8651,27.9045,27000.0
2011-10-03 11:50:00,35.43,35.58,35.38,35.56,45200.0,27.9203,28.0385,27.8809,28.0227,45200.0
2011-10-03 11:55:00,35.57,35.69,35.56,35.62,46400.0,28.0306,28.1252,28.0227,28.07,46400.0
2011-10-03 12:00:00,35.65,35.66,35.46,35.46,38800.0,28.0936,28.1015,27.9439,27.9439,38800.0
2011-10-03 12:05:00,35.48,35.52,35.38,35.38,21600.0,27.9597,27.9912,27.8809,27.8809,21600.0
2011-10-03 12:10:00,35.39,35.41,35.2,35.2,48200.0,27.8887,27.9045,27.739,27.739,48200.0
2011-10-03 12:15:00,35.19,35.24,35.14,35.22,53200.0,27.7311,27.7705,27.6917,27.7548,53200.0
2011-10-03 12:20:00,35.22,35.27,35.14,35.25,18400.0,27.7548,27.7942,27.6917,27.7784,18400.0
2011-10-03 12:25:00,35.23,35.29,35.17,35.17,11200.0,27.7627,27.8099,27.7154,27.7154,11200.0
2011-10-03 12:30:00,35.17,35.21,35.09,35.13,36800.0,27.7154,27.7469,27.6523,27.6839,36800.0
2011-10-03 12:35:00,35.11,35.24,35.06,35.18,27000.0,27.6681,27.7705,27.6287,27.7233,27000.0
2011-10-03 12:40:00,35.19,35.24,35.13,35.19,12600.0,27.7311,27.7705,27.6839,27.7311,12600.0
2011-10-03 12:45:00,35.17,35.23,35.09,35.09,28000.0,27.7154,27.7627,27.6523,27.6523,28000.0
2011-10-03 12:50:00,35.09,35.11,35.02,35.05,24000.0,27.6523,27.6681,27.5972,27.6208,24000.0
2011-10-03 12:55:00,35.05,35.06,34.99,35.05,28200.0,27.6208,27.6287,27.5735,27.6208,28200.0
2011-10-03 13:00:00,35.03,35.03,34.85,34.85,43200.0,27.6051,27.6051,27.4632,27.4632,43200.0
2011-10-03 13:05:00,34.85,34.9,34.85,34.88,24200.0,27.4632,27.5026,27.4632,27.4868,24200.0
2011-10-03 13:10:00,34.88,34.92,34.81,34.81,21600.0,27.4868,27.5184,27.4317,27.4317,21600.0
2011-10-03 13:15:00,34.77,34.78,34.62,34.74,28600.0,27.4002,27.408,27.282,27.3765,28600.0
2011-10-03 13:20:00,34.76,34.77,34.71,34.77,14600.0,27.3923,27.4002,27.3529,27.4002,14600.0
2011-10-03 13:25:00,34.76,34.76,34.66,34.74,42200.0,27.3923,27.3923,27.3135,27.3765,42200.0
2011-10-03 13:30:00,34.75,34.8,34.69,34.7,40200.0,27.3844,27.4238,27.3371,27.345,40200.0
2011-10-03 13:35:00,34.66,34.68,34.49,34.52,34400.0,27.3135,27.3292,27.1795,27.2032,34400.0
2011-10-03 13:40:00,34.52,34.74,34.52,34.66,51200.0,27.2032,27.3765,27.2032,27.3135,51200.0
2011-10-03 13:45:00,34.66,34.72,34.59,34.59,33200.0,27.3135,27.3608,27.2583,27.2583,33200.0
2011-10-03 13:50:00,34.58,34.67,34.46,34.52,35000.0,27.2504,27.3214,27.1559,27.2032,35000.0
2011-10-03 13:55:00,34.54,34.65,34.49,34.65,38400.0,27.2189,27.3056,27.1795,27.3056,38400.0
2011-10-03 14:00:00,34.63,34.64,34.55,34.64,38800.0,27.2898,27.2977,27.2268,27.2977,38800.0
2011-10-03 14:05:00,34.65,34.74,34.63,34.71,61800.0,27.3056,27.3765,27.2898,27.3529,61800.0
2011-10-03 14:10:00,34.71,34.81,34.62,34.7,59800.0,27.3529,27.4317,27.282,27.345,59800.0
2011-10-03 14:15:00,34.69,34.74,34.63,34.7,55800.0,27.3371,27.3765,27.2898,27.345,55800.0
2011-10-03 14:20:00,34.7,34.75,34.65,34.72,67400.0,27.345,27.3844,27.3056,27.3608,67400.0
2011-10-03 14:25:00,34.7,34.77,34.57,34.65,92400.0,27.345,27.4002,27.2426,27.3056,92400.0
2011-10-03 14:30:00,34.61,34.72,34.52,34.62,54000.0,27.2741,27.3608,27.2032,27.282,54000.0
2011-10-03 14:35:00,34.65,34.67,34.54,34.58,26200.0,27.3056,27.3214,27.2189,27.2504,26200.0
2011-10-03 14:40:00,34.56,34.6,34.51,34.58,37200.0,27.2347,27.2662,27.1953,27.2504,37200.0
2011-10-03 14:45:00,34.58,34.58,34.4,34.47,34600.0,27.2504,27.2504,27.1086,27.1638,34600.0
2011-10-03 14:50:00,34.48,34.61,34.47,34.52,36000.0,27.1716,27.2741,27.1638,27.2032,36000.0
2011-10-03 14:55:00,34.5,34.63,34.46,34.62,37200.0,27.1874,27.2898,27.1559,27.282,37200.0
2011-10-03 15:00:00,34.6,34.73,34.55,34.67,51200.0,27.2662,27.3686,27.2268,27.3214,51200.0
2011-10-03 15:05:00,34.67,34.77,34.6,34.6,29000.0,27.3214,27.4002,27.2662,27.2662,29000.0
2011-10-03 15:10:00,34.61,34.68,34.56,34.58,59400.0,27.2741,27.3292,27.2347,27.2504,59400.0
2011-10-03 15:15:00,34.57,34.63,34.52,34.62,61600.0,27.2426,27.2898,27.2032,27.282,61600.0
2011-10-03 15:20:00,34.59,34.63,34.44,34.44,82800.0,27.2583,27.2898,27.1401,27.1401,82800.0
2011-10-03 15:25:00,34.44,34.52,34.38,34.43,95000.0,27.1401,27.2032,27.0928,27.1322,95000.0
2011-10-03 15:30:00,34.43,34.51,34.38,34.46,65800.0,27.1322,27.1953,27.0928,27.1559,65800.0
2011-10-03 15:35:00,34.47,34.58,34.44,34.52,70000.0,27.1638,27.2504,27.1401,27.2032,70000.0
2011-10-03 15:40:00,34.52,34.57,34.43,34.51,80600.0,27.2032,27.2426,27.1322,27.1953,80600.0
2011-10-03 15:45:00,34.52,34.77,34.46,34.71,137600.0,27.2032,27.4002,27.1559,27.3529,137600.0
2011-10-03 15:50:00,34.71,34.71,34.49,34.49,166400.0,27.3529,27.3529,27.1795,27.1795,166400.0
2011-10-03 15:55:00,34.49,34.57,34.33,34.34,185000.0,27.1795,27.2426,27.0534,27.0613,185000.0
2011-10-04 09:30:00,33.83,33.83,33.48,33.54,82200.0,26.6594,26.6594,26.3836,26.4309,82200.0
2011-10-04 09:35:00,33.54,34.05,33.51,33.88,82200.0,26.4309,26.8328,26.4072,26.6988,82200.0
2011-10-04 09:40:00,33.83,33.9,33.68,33.72,42400.0,26.6594,26.7146,26.5412,26.5727,42400.0
2011-10-04 09:45:00,33.67,33.8,33.65,33.65,23200.0,26.5333,26.6358,26.5176,26.5176,23200.0
2011-10-04 09:50:00,33.7,33.7,33.53,33.56,25000.0,26.557,26.557,26.423,26.4466,25000.0
2011-10-04 09:55:00,33.59,33.6,33.37,33.42,60400.0,26.4703,26.4782,26.2969,26.3363,60400.0
2011-10-04 10:00:00,33.42,33.59,33.27,33.27,74400.0,26.3363,26.4703,26.2181,26.2181,74400.0
2011-10-04 10:05:00,33.27,33.63,33.22,33.54,97400.0,26.2181,26.5018,26.1787,26.4309,97400.0
2011-10-04 10:10:00,33.56,33.87,33.52,33.81,205400.0,26.4466,26.6909,26.4151,26.6436,205400.0
2011-10-04 10:15:00,33.82,34.04,33.76,33.89,120200.0,26.6515,26.8249,26.6042,26.7067,120200.0
2011-10-04 10:20:00,33.89,33.89,33.63,33.66,42800.0,26.7067,26.7067,26.5018,26.5254,42800.0
2011-10-04 10:25:00,33.68,33.7,33.5,33.67,35000.0,26.5412,26.557,26.3994,26.5333,35000.0
2011-10-04 10:30:00,33.68,33.9,33.6,33.77,52000.0,26.5412,26.7146,26.4782,26.6121,52000.0
2011-10-04 10:35:00,33.76,33.96,33.64,33.96,78200.0,26.6042,26.7619,26.5097,26.7619,78200.0
2011-10-04 10:40:00,33.97,34.17,33.94,34.12,135200.0,26.7697,26.9273,26.7461,26.8879,135200.0
2011-10-04 10:45:00,34.16,34.31,34.02,34.27,80200.0,26.9195,27.0377,26.8091,27.0061,80200.0
2011-10-04 10:50:00,34.25,34.26,33.94,33.97,46600.0,26.9904,26.9983,26.7461,26.7697,46600.0
2011-10-04 10:55:00,34.02,34.18,34.02,34.17,32800.0,26.8091,26.9352,26.8091,26.9273,32800.0
2011-10-04 11:00:00,34.18,34.2,34.03,34.15,45400.0,26.9352,26.951,26.817,26.9116,45400.0
2011-10-04 11:05:00,34.17,34.41,34.1,34.33,59200.0,26.9273,27.1165,26.8722,27.0534,59200.0
2011-10-04 11:10:00,34.33,34.49,34.33,34.43,32200.0,27.0534,27.1795,27.0534,27.1322,32200.0
2011-10-04 11:15:00,34.41,34.43,34.24,34.24,26000.0,27.1165,27.1322,26.9825,26.9825,26000.0
2011-10-04 11:20:00,34.24,34.32,34.2,34.21,24800.0,26.9825,27.0455,26.951,26.9589,24800.0
2011-10-04 11:25:00,34.19,34.27,34.15,34.26,13000.0,26.9431,27.0061,26.9116,26.9983,13000.0
2011-10-04 11:30:00,34.27,34.32,34.13,34.17,20800.0,27.0061,27.0455,26.8958,26.9273,20800.0
2011-10-04 11:35:00,34.17,34.18,34.09,34.13,27000.0,26.9273,26.9352,26.8643,26.8958,27000.0
2011-10-04 11:40:00,34.18,34.32,34.16,34.32,9400.0,26.9352,27.0455,26.9195,27.0455,9400.0
2011-10-04 11:45:00,34.33,34.33,34.21,34.33,16600.0,27.0534,27.0534,26.9589,27.0534,16600.0
2011-10-04 11:50:00,34.33,34.49,34.33,34.45,32200.0,27.0534,27.1795,27.0534,27.148,32200.0
2011-10-04 11:55:00,34.45,34.55,34.42,34.55,29400.0,27.148,27.2268,27.1243,27.2268,29400.0
2011-10-04 12:00:00,34.59,34.85,34.59,34.85,22400.0,27.2583,27.4632,27.2583,27.4632,22400.0
2011-10-04 12:05:00,34.87,34.87,34.71,34.82,21600.0,27.479,27.479,27.3529,27.4396,21600.0
2011-10-04 12:10:00,34.79,34.85,34.69,34.85,17600.0,27.4159,27.4632,27.3371,27.4632,17600.0
2011-10-04 12:15:00,34.86,34.88,34.65,34.73,25000.0,27.4711,27.4868,27.3056,27.3686,25000.0
2011-10-04 12:20:00,34.76,34.87,34.72,34.82,18000.0,27.3923,27.479,27.3608,27.4396,18000.0
2011-10-04 12:25:00,34.81,34.84,34.6,34.63,15800.0,27.4317,27.4553,27.2662,27.2898,15800.0
2011-10-04 12:30:00,34.63,34.63,34.54,34.6,12200.0,27.2898,27.2898,27.2189,27.2662,12200.0
2011-10-04 12:35:00,34.63,34.74,34.62,34.69,20000.0,27.2898,27.3765,27.282,27.3371,20000.0
2011-10-04 12:40:00,34.72,34.77,34.66,34.76,12200.0,27.3608,27.4002,27.3135,27.3923,12200.0
2011-10-04 12:45:00,34.74,34.77,34.65,34.65,14400.0,27.3765,27.4002,27.3056,27.3056,14400.0
2011-10-04 12:50:00,34.63,34.72,34.6,34.72,10600.0,27.2898,27.3608,27.2662,27.3608,10600.0
2011-10-04 12:55:00,34.7,34.7,34.56,34.6,16800.0,27.345,27.345,27.2347,27.2662,16800.0
2011-10-04 13:00:00,34.59,34.65,34.55,34.55,13000.0,27.2583,27.3056,27.2268,27.2268,13000.0
2011-10-04 13:05:00,34.55,34.6,34.44,34.57,26800.0,27.2268,27.2662,27.1401,27.2426,26800.0
2011-10-04 13:10:00,34.56,34.57,34.33,34.34,20400.0,27.2347,27.2426,27.0534,27.0613,20400.0
2011-10-04 13:15:00,34.35,34.53,34.35,34.41,14400.0,27.0692,27.211,27.0692,27.1165,14400.0
2011-10-04 13:20:00,34.42,34.47,34.34,34.47,12600.0,27.1243,27.1638,27.0613,27.1638,12600.0
2011-10-04 13:25:00,34.46,34.47,34.36,34.41,11000.0,27.1559,27.1638,27.0771,27.1165,11000.0
2011-10-04 13:30:00,34.4,34.51,34.38,34.46,28800.0,27.1086,27.1953,27.0928,27.1559,28800.0
2011-10-04 13:35:00,34.47,34.51,34.35,34.35,52400.0,27.1638,27.1953,27.0692,27.0692,52400.0
2011-10-04 13:40:00,34.32,34.36,34.24,34.27,19800.0,27.0455,27.0771,26.9825,27.0061,19800.0
2011-10-04 13:45:00,34.29,34.4,34.24,34.4,23200.0,27.0219,27.1086,26.9825,27.1086,23200.0
2011-10-04 13:50:00,34.4,34.41,34.24,34.24,19400.0,27.1086,27.1165,26.9825,26.9825,19400.0
2011-10-04 13:55:00,34.24,34.31,34.13,34.16,22200.0,26.9825,27.0377,26.8958,26.9195,22200.0
2011-10-04 14:00:00,34.18,34.32,34.17,34.25,18600.0,26.9352,27.0455,26.9273,26.9904,18600.0
2011-10-04 14:05:00,34.25,34.33,34.13,34.14,43800.0,26.9904,27.0534,26.8958,26.9037,43800.0
2011-10-04 14:10:00,34.12,34.15,34.08,34.15,16400.0,26.8879,26.9116,26.8564,26.9116,16400.0
2011-10-04 14:15:00,34.1,34.13,34.03,34.1,17000.0,26.8722,26.8958,26.817,26.8722,17000.0
2011-10-04 14:20:00,34.07,34.13,33.95,34.12,21600.0,26.8485,26.8958,26.754,26.8879,21600.0
2011-10-04 14:25:00,34.12,34.16,34.08,34.13,28800.0,26.8879,26.9195,26.8564,26.8958,28800.0
2011-10-04 14:30:00,34.15,34.31,34.15,34.27,23600.0,26.9116,27.0377,26.9116,27.0061,23600.0
2011-10-04 14:35:00,34.27,34.35,34.23,34.23,31000.0,27.0061,27.0692,26.9746,26.9746,31000.0
2011-10-04 14:40:00,34.23,34.27,34.02,34.17,64000.0,26.9746,27.0061,26.8091,26.9273,64000.0
2011-10-04 14:45:00,34.14,34.18,34.05,34.18,39800.0,26.9037,26.9352,26.8328,26.9352,39800.0
2011-10-04 14:50:00,34.18,34.18,33.88,33.91,33800.0,26.9352,26.9352,26.6988,26.7224,33800.0
2011-10-04 14:55:00,33.91,34.02,33.91,33.91,33400.0,26.7224,26.8091,26.7224,26.7224,33400.0
2011-10-04 15:00:00,33.93,34.09,33.93,34.02,35800.0,26.7382,26.8643,26.7382,26.8091,35800.0
2011-10-04 15:05:00,34.02,34.04,33.83,33.83,46000.0,26.8091,26.8249,26.6594,26.6594,46000.0
2011-10-04 15:10:00,33.87,33.91,33.79,33.88,39000.0,26.6909,26.7224,26.6279,26.6988,39000.0
2011-10-04 15:15:00,33.88,34.04,33.83,34.03,33400.0,26.6988,26.8249,26.6594,26.817,33400.0
2011-10-04 15:20:00,34.02,34.2,33.99,34.13,53200.0,26.8091,26.951,26.7855,26.8958,53200.0
2011-10-04 15:25:00,34.14,34.42,34.14,34.25,58400.0,26.9037,27.1243,26.9037,26.9904,58400.0
2011-10-04 15:30:00,34.28,34.51,34.25,34.43,74000.0,27.014,27.1953,26.9904,27.1322,74000.0
2011-10-04 15:35:00,34.43,34.57,34.36,34.52,56000.0,27.1322,27.2426,27.0771,27.2032,56000.0
2011-10-04 15:40:00,34.49,34.88,34.42,34.83,50400.0,27.1795,27.4868,27.1243,27.4474,50400.0
2011-10-04 15:45:00,34.82,34.99,34.66,34.99,71600.0,27.4396,27.5735,27.3135,27.5735,71600.0
2011-10-04 15:50:00,34.99,35.12,34.92,35.08,127800.0,27.5735,27.676,27.5184,27.6445,127800.0
2011-10-04 15:55:00,35.07,35.38,35.06,35.35,227800.0,27.6366,27.8809,27.6287,27.8572,227800.0
2011-10-05 09:30:00,35.58,35.58,35.19,35.4,36800.0,28.0385,28.0385,27.7311,27.8966,36800.0
2011-10-05 09:35:00,35.4,35.49,35.1,35.35,72800.0,27.8966,27.9676,27.6602,27.8572,72800.0
2011-10-05 09:40:00,35.37,35.66,35.31,35.57,58400.0,27.873,28.1015,27.8257,28.0306,58400.0
2011-10-05 09:45:00,35.56,35.58,35.37,35.49,19400.0,28.0227,28.0385,27.873,27.9676,19400.0
2011-10-05 09:50:00,35.49,35.57,35.22,35.35,25400.0,27.9676,28.0306,27.7548,27.8572,25400.0
2011-10-05 09:55:00,35.38,35.43,35.31,35.4,13000.0,27.8809,27.9203,27.8257,27.8966,13000.0
2011-10-05 10:00:00,35.38,35.7,35.32,35.7,37800.0,27.8809,28.133,27.8336,28.133,37800.0
2011-10-05 10:05:00,35.71,35.79,35.58,35.59,19000.0,28.1409,28.204,28.0385,28.0464,19000.0
2011-10-05 10:10:00,35.58,35.69,35.48,35.65,52600.0,28.0385,28.1252,27.9597,28.0936,52600.0
2011-10-05 10:15:00,35.63,35.71,35.52,35.56,71600.0,28.0779,28.1409,27.9912,28.0227,71600.0
2011-10-05 10:20:00,35.58,35.8,35.53,35.73,58000.0,28.0385,28.2118,27.9991,28.1567,58000.0
2011-10-05 10:25:00,35.74,35.74,35.44,35.45,54200.0,28.1646,28.1646,27.9282,27.936,54200.0
2011-10-05 10:30:00,35.46,35.68,35.45,35.67,63200.0,27.9439,28.1173,27.936,28.1094,63200.0
2011-10-05 10:35:00,35.7,35.85,35.7,35.79,12600.0,28.133,28.2512,28.133,28.204,12600.0
2011-10-05 10:40:00,35.79,35.88,35.67,35.81,24400.0,28.204,28.2749,28.1094,28.2197,24400.0
2011-10-05 10:45:00,35.8,35.87,35.66,35.79,21800.0,28.2118,28.267,28.1015,28.204,21800.0
2011-10-05 10:50:00,35.79,35.88,35.7,35.86,19800.0,28.204,28.2749,28.133,28.2591,19800.0
2011-10-05 10:55:00,35.84,35.94,35.82,35.87,15200.0,28.2434,28.3222,28.2276,28.267,15200.0
2011-10-05 11:00:00,35.88,35.94,35.81,35.81,25000.0,28.2749,28.3222,28.2197,28.2197,25000.0
2011-10-05 11:05:00,35.81,35.84,35.67,35.69,18000.0,28.2197,28.2434,28.1094,28.1252,18000.0
2011-10-05 11:10:00,35.7,35.71,35.59,35.6,17200.0,28.133,28.1409,28.0464,28.0542,17200.0
2011-10-05 11:15:00,35.6,35.6,35.52,35.56,19000.0,28.0542,28.0542,27.9912,28.0227,19000.0
2011-10-05 11:20:00,35.58,35.68,35.55,35.65,15200.0,28.0385,28.1173,28.0148,28.0936,15200.0
2011-10-05 11:25:00,35.67,35.75,35.61,35.61,17600.0,28.1094,28.1724,28.0621,28.0621,17600.0
2011-10-05 11:30:00,35.63,35.77,35.63,35.74,24600.0,28.0779,28.1882,28.0779,28.1646,24600.0
2011-10-05 11:35:00,35.72,35.85,35.7,35.74,20200.0,28.1488,28.2512,28.133,28.1646,20200.0
2011-10-05 11:40:00,35.75,35.76,35.67,35.72,12000.0,28.1724,28.1803,28.1094,28.1488,12000.0
2011-10-05 11:45:00,35.72,35.72,35.64,35.69,18600.0,28.1488,28.1488,28.0858,28.1252,18600.0
2011-10-05 11:50:00,35.73,35.76,35.68,35.76,7800.0,28.1567,28.1803,28.1173,28.1803,7800.0
2011-10-05 11:55:00,35.77,35.84,35.73,35.76,25400.0,28.1882,28.2434,28.1567,28.1803,25400.0
2011-10-05 12:00:00,35.79,35.85,35.72,35.74,23600.0,28.204,28.2512,28.1488,28.1646,23600.0
2011-10-05 12:05:00,35.73,35.82,35.73,35.78,12600.0,28.1567,28.2276,28.1567,28.1961,12600.0
2011-10-05 12:10:00,35.77,35.8,35.73,35.78,23800.0,28.1882,28.2118,28.1567,28.1961,23800.0
2011-10-05 12:15:00,35.77,35.78,35.6,35.6,10800.0,28.1882,28.1961,28.0542,28.0542,10800.0
2011-10-05 12:20:00,35.58,35.65,35.55,35.65,17000.0,28.0385,28.0936,28.0148,28.0936,17000.0
2011-10-05 12:25:00,35.65,35.67,35.52,35.54,20400.0,28.0936,28.1094,27.9912,28.007,20400.0
2011-10-05 12:30:00,35.51,35.56,35.51,35.56,10400.0,27.9833,28.0227,27.9833,28.0227,10400.0
2011-10-05 12:35:00,35.57,35.6,35.49,35.49,9600.0,28.0306,28.0542,27.9676,27.9676,9600.0
2011-10-05 12:40:00,35.48,35.61,35.48,35.55,26800.0,27.9597,28.0621,27.9597,28.0148,26800.0
2011-10-05 12:45:00,35.5,35.57,35.44,35.57,32000.0,27.9754,28.0306,27.9282,28.0306,32000.0
2011-10-05 12:50:00,35.58,35.67,35.55,35.6,14200.0,28.0385,28.1094,28.0148,28.0542,14200.0
2011-10-05 12:55:00,35.63,35.67,35.54,35.62,11600.0,28.0779,28.1094,28.007,28.07,11600.0
2011-10-05 13:00:00,35.63,35.7,35.62,35.69,8400.0,28.0779,28.133,28.07,28.1252,8400.0
2011-10-05 13:05:00,35.68,35.77,35.68,35.77,10000.0,28.1173,28.1882,28.1173,28.1882,10000.0
2011-10-05 13:10:00,35.74,35.74,35.65,35.68,28600.0,28.1646,28.1646,28.0936,28.1173,28600.0
2011-10-05 13:15:00,35.68,35.79,35.68,35.73,25200.0,28.1173,28.204,28.1173,28.1567,25200.0
2011-10-05 13:20:00,35.73,35.8,35.7,35.73,39400.0,28.1567,28.2118,28.133,28.1567,39400.0
2011-10-05 13:25:00,35.76,35.82,35.73,35.79,25800.0,28.1803,28.2276,28.1567,28.204,25800.0
2011-10-05 13:30:00,35.79,35.87,35.76,35.83,54800.0,28.204,28.267,28.1803,28.2355,54800.0
2011-10-05 13:35:00,35.82,35.83,35.72,35.73,10800.0,28.2276,28.2355,28.1488,28.1567,10800.0
2011-10-05 13:40:00,35.76,35.83,35.76,35.78,17200.0,28.1803,28.2355,28.1803,28.1961,17200.0
2011-10-05 13:45:00,35.79,35.92,35.79,35.92,19000.0,28.204,28.3064,28.204,28.3064,19000.0
2011-10-05 13:50:00,35.89,36.0,35.88,35.99,27200.0,28.2828,28.3695,28.2749,28.3616,27200.0
2011-10-05 13:55:00,35.99,36.06,35.95,36.04,52800.0,28.3616,28.4167,28.3301,28.401,52800.0
2011-10-05 14:00:00,36.03,36.06,35.94,35.96,29800.0,28.3931,28.4167,28.3222,28.3379,29800.0
2011-10-05 14:05:00,35.97,35.98,35.87,35.88,16600.0,28.3458,28.3537,28.267,28.2749,16600.0
2011-10-05 14:10:00,35.86,35.9,35.8,35.9,21600.0,28.2591,28.2906,28.2118,28.2906,21600.0
2011-10-05 14:15:00,35.91,36.02,35.9,36.0,25800.0,28.2985,28.3852,28.2906,28.3695,25800.0
2011-10-05 14:20:00,35.99,36.05,35.92,35.99,28800.0,28.3616,28.4089,28.3064,28.3616,28800.0
2011-10-05 14:25:00,35.99,36.05,35.96,35.96,15400.0,28.3616,28.4089,28.3379,28.3379,15400.0
2011-10-05 14:30:00,35.98,35.99,35.83,35.85,31400.0,28.3537,28.3616,28.2355,28.2512,31400.0
2011-10-05 14:35:00,35.86,35.88,35.76,35.83,17000.0,28.2591,28.2749,28.1803,28.2355,17000.0
2011-10-05 14:40:00,35.83,35.91,35.83,35.9,21600.0,28.2355,28.2985,28.2355,28.2906,21600.0
2011-10-05 14:45:00,35.91,36.07,35.88,36.04,39200.0,28.2985,28.4246,28.2749,28.401,39200.0
2011-10-05 14:50:00,36.06,36.1,36.02,36.09,20600.0,28.4167,28.4483,28.3852,28.4404,20600.0
2011-10-05 14:55:00,36.09,36.09,35.97,35.98,17600.0,28.4404,28.4404,28.3458,28.3537,17600.0
2011-10-05 15:00:00,35.99,35.99,35.86,35.93,35400.0,28.3616,28.3616,28.2591,28.3143,35400.0
2011-10-05 15:05:00,35.9,36.01,35.88,35.96,64800.0,28.2906,28.3773,28.2749,28.3379,64800.0
2011-10-05 15:10:00,35.95,36.09,35.93,36.09,26000.0,28.3301,28.4404,28.3143,28.4404,26000.0
2011-10-05 15:15:00,36.07,36.22,36.06,36.21,77600.0,28.4246,28.5428,28.4167,28.5349,77600.0
2011-10-05 15:20:00,36.22,36.22,35.99,36.04,75400.0,28.5428,28.5428,28.3616,28.401,75400.0
2011-10-05 15:25:00,36.04,36.18,36.02,36.09,86800.0,28.401,28.5113,28.3852,28.4404,86800.0
2011-10-05 15:30:00,36.12,36.38,36.1,36.36,59600.0,28.464,28.6689,28.4483,28.6531,59600.0
2011-10-05 15:35:00,36.35,36.55,36.34,36.51,60200.0,28.6453,28.8029,28.6374,28.7714,60200.0
2011-10-05 15:40:00,36.49,36.54,36.45,36.52,69000.0,28.7556,28.795,28.7241,28.7792,69000.0
2011-10-05 15:45:00,36.5,36.5,36.26,36.33,68800.0,28.7635,28.7635,28.5743,28.6295,68800.0
2011-10-05 15:50:00,36.31,36.39,36.27,36.38,85200.0,28.6137,28.6768,28.5822,28.6689,85200.0
2011-10-05 15:55:00,36.38,36.42,36.31,36.39,184000.0,28.6689,28.7004,28.6137,28.6768,184000.0
2011-10-06 09:30:00,36.2,36.42,36.2,36.36,43000.0,28.5271,28.7004,28.5271,28.6531,43000.0
2011-10-06 09:35:00,36.37,36.41,36.04,36.11,45000.0,28.661,28.6925,28.401,28.4561,45000.0
2011-10-06 09:40:00,36.17,36.24,36.09,36.18,29400.0,28.5034,28.5586,28.4404,28.5113,29400.0
2011-10-06 09:45:00,36.14,36.21,35.73,35.81,60000.0,28.4798,28.5349,28.1567,28.2197,60000.0
2011-10-06 09:50:00,35.8,35.85,35.6,35.76,50000.0,28.2118,28.2512,28.0542,28.1803,50000.0
2011-10-06 09:55:00,35.77,35.9,35.61,35.85,46200.0,28.1882,28.2906,28.0621,28.2512,46200.0
2011-10-06 10:00:00,35.85,36.03,35.7,36.02,41200.0,28.2512,28.3931,28.133,28.3852,41200.0
2011-10-06 10:05:00,36.02,36.12,35.97,36.07,43200.0,28.3852,28.464,28.3458,28.4246,43200.0
2011-10-06 10:10:00,36.04,36.31,36.03,36.26,50000.0,28.401,28.6137,28.3931,28.5743,50000.0
2011-10-06 10:15:00,36.25,36.27,36.09,36.16,37800.0,28.5665,28.5822,28.4404,28.4955,37800.0
2011-10-06 10:20:00,36.17,36.33,36.16,36.28,44400.0,28.5034,28.6295,28.4955,28.5901,44400.0
2011-10-06 10:25:00,36.3,36.35,36.13,36.18,52000.0,28.6059,28.6453,28.4719,28.5113,52000.0
2011-10-06 10:30:00,36.2,36.27,36.11,36.27,57200.0,28.5271,28.5822,28.4561,28.5822,57200.0
2011-10-06 10:35:00,36.29,36.35,36.18,36.25,24800.0,28.598,28.6453,28.5113,28.5665,24800.0
2011-10-06 10:40:00,36.23,36.27,36.19,36.25,32600.0,28.5507,28.5822,28.5192,28.5665,32600.0
2011-10-06 10:45:00,36.29,36.29,36.09,36.11,21000.0,28.598,28.598,28.4404,28.4561,21000.0
2011-10-06 10:50:00,36.1,36.17,36.09,36.13,28200.0,28.4483,28.5034,28.4404,28.4719,28200.0
2011-10-06 10:55:00,36.16,36.19,36.08,36.12,26200.0,28.4955,28.5192,28.4325,28.464,26200.0
2011-10-06 11:00:00,36.14,36.27,36.07,36.24,28600.0,28.4798,28.5822,28.4246,28.5586,28600.0
2011-10-06 11:05:00,36.22,36.31,36.17,36.29,26800.0,28.5428,28.6137,28.5034,28.598,26800.0
2011-10-06 11:10:00,36.29,36.33,36.24,36.32,28200.0,28.598,28.6295,28.5586,28.6216,28200.0
2011-10-06 11:15:00,36.33,36.35,36.15,36.15,29600.0,28.6295,28.6453,28.4877,28.4877,29600.0
2011-10-06 11:20:00,36.15,36.16,35.98,36.07,45600.0,28.4877,28.4955,28.3537,28.4246,45600.0
2011-10-06 11:25:00,36.08,36.17,36.04,36.16,51000.0,28.4325,28.5034,28.401,28.4955,51000.0
2011-10-06 11:30:00,36.15,36.32,36.15,36.32,37800.0,28.4877,28.6216,28.4877,28.6216,37800.0
2011-10-06 11:35:00,36.29,36.46,36.27,36.45,38200.0,28.598,28.732,28.5822,28.7241,38200.0
2011-10-06 11:40:00,36.47,36.54,36.43,36.53,17400.0,28.7398,28.795,28.7083,28.7871,17400.0
2011-10-06 11:45:00,36.54,36.61,36.51,36.52,25000.0,28.795,28.8502,28.7714,28.7792,25000.0
2011-10-06 11:50:00,36.52,36.58,36.5,36.55,13400.0,28.7792,28.8265,28.7635,28.8029,13400.0
2011-10-06 11:55:00,36.58,36.61,36.52,36.6,7600.0,28.8265,28.8502,28.7792,28.8423,7600.0
2011-10-06 12:00:00,36.59,36.65,36.54,36.59,16200.0,28.8344,28.8817,28.795,28.8344,16200.0
2011-10-06 12:05:00,36.58,36.58,36.51,36.51,14400.0,28.8265,28.8265,28.7714,28.7714,14400.0
2011-10-06 12:10:00,36.5,36.65,36.5,36.63,16400.0,28.7635,28.8817,28.7635,28.8659,16400.0
2011-10-06 12:15:00,36.63,36.74,36.57,36.68,18600.0,28.8659,28.9526,28.8186,28.9053,18600.0
2011-10-06 12:20:00,36.69,36.82,36.68,36.81,13600.0,28.9132,29.0156,28.9053,29.0078,13600.0
2011-10-06 12:25:00,36.8,36.83,36.74,36.82,21600.0,28.9999,29.0235,28.9526,29.0156,21600.0
2011-10-06 12:30:00,36.82,36.89,36.78,36.83,54800.0,29.0156,29.0708,28.9841,29.0235,54800.0
2011-10-06 12:35:00,36.83,36.85,36.78,36.8,9600.0,29.0235,29.0393,28.9841,28.9999,9600.0
2011-10-06 12:40:00,36.83,36.83,36.73,36.77,9800.0,29.0235,29.0235,28.9447,28.9762,9800.0
2011-10-06 12:45:00,36.75,36.76,36.64,36.68,29000.0,28.9605,28.9684,28.8738,28.9053,29000.0
2011-10-06 12:50:00,36.69,36.69,36.59,36.61,26400.0,28.9132,28.9132,28.8344,28.8502,26400.0
2011-10-06 12:55:00,36.62,36.63,36.57,36.6,26600.0,28.858,28.8659,28.8186,28.8423,26600.0
2011-10-06 13:00:00,36.59,36.63,36.47,36.47,22400.0,28.8344,28.8659,28.7398,28.7398,22400.0
2011-10-06 13:05:00,36.46,36.56,36.42,36.56,14800.0,28.732,28.8108,28.7004,28.8108,14800.0
2011-10-06 13:10:00,36.54,36.65,36.53,36.64,21200.0,28.795,28.8817,28.7871,28.8738,21200.0
2011-10-06 13:15:00,36.64,36.65,36.58,36.6,21600.0,28.8738,28.8817,28.8265,28.8423,21600.0
2011-10-06 13:20:00,36.6,36.63,36.57,36.62,28000.0,28.8423,28.8659,28.8186,28.858,28000.0
2011-10-06 13:25:00,36.62,36.74,36.57,36.57,71800.0,28.858,28.9526,28.8186,28.8186,71800.0
2011-10-06 13:30:00,36.58,36.63,36.54,36.59,26200.0,28.8265,28.8659,28.795,28.8344,26200.0
2011-10-06 13:35:00,36.58,36.61,36.5,36.53,68200.0,28.8265,28.8502,28.7635,28.7871,68200.0
2011-10-06 13:40:00,36.55,36.63,36.49,36.51,33800.0,28.8029,28.8659,28.7556,28.7714,33800.0
2011-10-06 13:45:00,36.51,36.69,36.51,36.67,56800.0,28.7714,28.9132,28.7714,28.8974,56800.0
2011-10-06 13:50:00,36.68,36.76,36.66,36.7,20400.0,28.9053,28.9684,28.8896,28.9211,20400.0
2011-10-06 13:55:00,36.71,36.71,36.6,36.63,28000.0,28.929,28.929,28.8423,28.8659,28000.0
2011-10-06 14:00:00,36.64,36.67,36.56,36.63,41200.0,28.8738,28.8974,28.8108,28.8659,41200.0
2011-10-06 14:05:00,36.65,36.7,36.63,36.69,53600.0,28.8817,28.9211,28.8659,28.9132,53600.0
2011-10-06 14:10:00,36.68,36.68,36.65,36.68,17400.0,28.9053,28.9053,28.8817,28.9053,17400.0
2011-10-06 14:15:00,36.68,36.74,36.66,36.73,32800.0,28.9053,28.9526,28.8896,28.9447,32800.0
2011-10-06 14:20:00,36.74,36.79,36.71,36.77,23000.0,28.9526,28.992,28.929,28.9762,23000.0
2011-10-06 14:25:00,36.75,36.77,36.71,36.72,22400.0,28.9605,28.9762,28.929,28.9368,22400.0
2011-10-06 14:30:00,36.71,36.72,36.59,36.6,30600.0,28.929,28.9368,28.8344,28.8423,30600.0
2011-10-06 14:35:00,36.6,36.65,36.57,36.61,30200.0,28.8423,28.8817,28.8186,28.8502,30200.0
2011-10-06 14:40:00,36.6,36.69,36.6,36.67,60600.0,28.8423,28.9132,28.8423,28.8974,60600.0
2011-10-06 14:45:00,36.66,36.69,36.6,36.6,44400.0,28.8896,28.9132,28.8423,28.8423,44400.0
2011-10-06 14:50:00,36.63,36.66,36.54,36.59,29400.0,28.8659,28.8896,28.795,28.8344,29400.0
2011-10-06 14:55:00,36.6,36.61,36.55,36.59,27800.0,28.8423,28.8502,28.8029,28.8344,27800.0
2011-10-06 15:00:00,36.57,36.6,36.54,36.57,49200.0,28.8186,28.8423,28.795,28.8186,49200.0
2011-10-06 15:05:00,36.59,36.67,36.59,36.65,43400.0,28.8344,28.8974,28.8344,28.8817,43400.0
2011-10-06 15:10:00,36.67,36.71,36.57,36.57,33400.0,28.8974,28.929,28.8186,28.8186,33400.0
2011-10-06 15:15:00,36.56,36.56,36.46,36.46,42800.0,28.8108,28.8108,28.732,28.732,42800.0
2011-10-06 15:20:00,36.48,36.52,36.45,36.51,60200.0,28.7477,28.7792,28.7241,28.7714,60200.0
2011-10-06 15:25:00,36.51,36.6,36.5,36.5,72000.0,28.7714,28.8423,28.7635,28.7635,72000.0
2011-10-06 15:30:00,36.49,36.65,36.48,36.59,68400.0,28.7556,28.8817,28.7477,28.8344,68400.0
2011-10-06 15:35:00,36.61,36.71,36.57,36.68,66000.0,28.8502,28.929,28.8186,28.9053,66000.0
2011-10-06 15:40:00,36.66,36.85,36.66,36.81,74200.0,28.8896,29.0393,28.8896,29.0078,74200.0
2011-10-06 15:45:00,36.8,36.82,36.7,36.73,70200.0,28.9999,29.0156,28.9211,28.9447,70200.0
2011-10-06 15:50:00,36.74,36.8,36.71,36.8,77800.0,28.9526,28.9999,28.929,28.9999,77800.0
2011-10-06 15:55:00,36.8,36.91,36.74,36.85,167600.0,28.9999,29.0866,28.9526,29.0393,167600.0
2011-10-07 09:30:00,36.93,37.18,36.93,36.99,74600.0,29.1023,29.2993,29.1023,29.1496,74600.0
2011-10-07 09:35:00,37.03,37.12,36.94,36.97,34400.0,29.1811,29.2521,29.1102,29.1339,34400.0
2011-10-07 09:40:00,37.02,37.02,36.79,36.9,24600.0,29.1733,29.1733,28.992,29.0787,24600.0
2011-10-07 09:45:00,36.9,36.98,36.82,36.89,25200.0,29.0787,29.1417,29.0156,29.0708,25200.0
2011-10-07 09:50:00,36.88,36.98,36.72,36.94,17200.0,29.0629,29.1417,28.9368,29.1102,17200.0
2011-10-07 09:55:00,36.94,37.08,36.92,36.99,16200.0,29.1102,29.2205,29.0945,29.1496,16200.0
2011-10-07 10:00:00,36.98,36.98,36.73,36.84,40800.0,29.1417,29.1417,28.9447,29.0314,40800.0
2011-10-07 10:05:00,36.83,36.85,36.67,36.74,25000.0,29.0235,29.0393,28.8974,28.9526,25000.0
2011-10-07 10:10:00,36.69,36.85,36.67,36.85,36800.0,28.9132,29.0393,28.8974,29.0393,36800.0
2011-10-07 10:15:00,36.88,37.04,36.8,37.04,16000.0,29.0629,29.189,28.9999,29.189,16000.0
2011-10-07 10:20:00,37.04,37.15,36.92,37.15,11200.0,29.189,29.2757,29.0945,29.2757,11200.0
2011-10-07 10:25:00,37.18,37.19,36.99,37.07,15800.0,29.2993,29.3072,29.1496,29.2127,15800.0
2011-10-07 10:30:00,37.07,37.24,37.07,37.19,29000.0,29.2127,29.3466,29.2127,29.3072,29000.0
2011-10-07 10:35:00,37.19,37.22,37.1,37.1,39000.0,29.3072,29.3309,29.2363,29.2363,39000.0
2011-10-07 10:40:00,37.08,37.16,37.03,37.13,19000.0,29.2205,29.2836,29.1811,29.2599,19000.0
2011-10-07 10:45:00,37.1,37.16,36.99,37.07,33400.0,29.2363,29.2836,29.1496,29.2127,33400.0
2011-10-07 10:50:00,37.06,37.17,37.05,37.1,33000.0,29.2048,29.2915,29.1969,29.2363,33000.0
2011-10-07 10:55:00,37.1,37.1,36.87,36.88,12000.0,29.2363,29.2363,29.055,29.0629,12000.0
2011-10-07 11:00:00,36.85,36.93,36.79,36.84,20400.0,29.0393,29.1023,28.992,29.0314,20400.0
2011-10-07 11:05:00,36.82,36.9,36.8,36.84,19600.0,29.0156,29.0787,28.9999,29.0314,19600.0
2011-10-07 11:10:00,36.87,36.89,36.63,36.68,21000.0,29.055,29.0708,28.8659,28.9053,21000.0
2011-10-07 11:15:00,36.72,36.8,36.71,36.75,18200.0,28.9368,28.9999,28.929,28.9605,18200.0
2011-10-07 11:20:00,36.71,36.74,36.6,36.74,26800.0,28.929,28.9526,28.8423,28.9526,26800.0
2011-10-07 11:25:00,36.74,36.76,36.63,36.69,13800.0,28.9526,28.9684,28.8659,28.9132,13800.0
2011-10-07 11:30:00,36.71,36.72,36.62,36.64,32000.0,28.929,28.9368,28.858,28.8738,32000.0
2011-10-07 11:35:00,36.67,36.69,36.59,36.59,22400.0,28.8974,28.9132,28.8344,28.8344,22400.0
2011-10-07 11:40:00,36.6,36.76,36.6,36.71,12200.0,28.8423,28.9684,28.8423,28.929,12200.0
2011-10-07 11:45:00,36.7,36.77,36.67,36.68,9200.0,28.9211,28.9762,28.8974,28.9053,9200.0
2011-10-07 11:50:00,36.69,36.76,36.68,36.76,9800.0,28.9132,28.9684,28.9053,28.9684,9800.0
2011-10-07 11:55:00,36.77,36.82,36.7,36.78,19400.0,28.9762,29.0156,28.9211,28.9841,19400.0
2011-10-07 12:00:00,36.77,36.82,36.57,36.74,38800.0,28.9762,29.0156,28.8186,28.9526,38800.0
2011-10-07 12:05:00,36.76,36.85,36.74,36.85,18400.0,28.9684,29.0393,28.9526,29.0393,18400.0
2011-10-07 12:10:00,36.85,36.87,36.63,36.77,30400.0,29.0393,29.055,28.8659,28.9762,30400.0
2011-10-07 12:15:00,36.79,36.79,36.45,36.45,26400.0,28.992,28.992,28.7241,28.7241,26400.0
2011-10-07 12:20:00,36.47,36.56,36.33,36.49,19400.0,28.7398,28.8108,28.6295,28.7556,19400.0
2011-10-07 12:25:00,36.48,36.63,36.38,36.53,20600.0,28.7477,28.8659,28.6689,28.7871,20600.0
2011-10-07 12:30:00,36.52,36.58,36.45,36.52,15200.0,28.7792,28.8265,28.7241,28.7792,15200.0
2011-10-07 12:35:00,36.52,36.57,36.49,36.49,10000.0,28.7792,28.8186,28.7556,28.7556,10000.0
2011-10-07 12:40:00,36.48,36.49,36.36,36.37,13200.0,28.7477,28.7556,28.6531,28.661,13200.0
2011-10-07 12:45:00,36.38,36.49,36.38,36.44,11600.0,28.6689,28.7556,28.6689,28.7162,11600.0
2011-10-07 12:50:00,36.44,36.47,36.31,36.35,9800.0,28.7162,28.7398,28.6137,28.6453,9800.0
2011-10-07 12:55:00,36.34,36.34,36.24,36.29,12800.0,28.6374,28.6374,28.5586,28.598,12800.0
2011-10-07 13:00:00,36.29,36.43,36.27,36.35,9000.0,28.598,28.7083,28.5822,28.6453,9000.0
2011-10-07 13:05:00,36.34,36.35,36.22,36.3,19800.0,28.6374,28.6453,28.5428,28.6059,19800.0
2011-10-07 13:10:00,36.29,36.42,36.26,36.41,60600.0,28.598,28.7004,28.5743,28.6925,60600.0
2011-10-07 13:15:00,36.42,36.47,36.33,36.33,51000.0,28.7004,28.7398,28.6295,28.6295,51000.0
2011-10-07 13:20:00,36.35,36.46,36.32,36.42,59000.0,28.6453,28.732,28.6216,28.7004,59000.0
2011-10-07 13:25:00,36.41,36.49,36.39,36.42,9000.0,28.6925,28.7556,28.6768,28.7004,9000.0
2011-10-07 13:30:00,36.4,36.4,36.35,36.37,9000.0,28.6847,28.6847,28.6453,28.661,9000.0
2011-10-07 13:35:00,36.35,36.35,36.31,36.33,7000.0,28.6453,28.6453,28.6137,28.6295,7000.0
2011-10-07 13:40:00,36.31,36.34,36.22,36.23,11000.0,28.6137,28.6374,28.5428,28.5507,11000.0
2011-10-07 13:45:00,36.24,36.38,36.23,36.34,19800.0,28.5586,28.6689,28.5507,28.6374,19800.0
2011-10-07 13:50:00,36.33,36.33,36.3,36.31,5800.0,28.6295,28.6295,28.6059,28.6137,5800.0
2011-10-07 13:55:00,36.31,36.47,36.31,36.44,9400.0,28.6137,28.7398,28.6137,28.7162,9400.0
2011-10-07 14:00:00,36.44,36.5,36.41,36.49,11000.0,28.7162,28.7635,28.6925,28.7556,11000.0
2011-10-07 14:05:00,36.52,36.57,36.49,36.57,12800.0,28.7792,28.8186,28.7556,28.8186,12800.0
2011-10-07 14:10:00,36.56,36.6,36.45,36.47,10600.0,28.8108,28.8423,28.7241,28.7398,10600.0
2011-10-07 14:15:00,36.46,36.6,36.44,36.58,32000.0,28.732,28.8423,28.7162,28.8265,32000.0
2011-10-07 14:20:00,36.59,36.85,36.58,36.78,39600.0,28.8344,29.0393,28.8265,28.9841,39600.0
2011-10-07 14:25:00,36.77,36.88,36.69,36.7,35400.0,28.9762,29.0629,28.9132,28.9211,35400.0
2011-10-07 14:30:00,36.7,36.8,36.67,36.76,21400.0,28.9211,28.9999,28.8974,28.9684,21400.0
2011-10-07 14:35:00,36.76,36.88,36.76,36.79,38600.0,28.9684,29.0629,28.9684,28.992,38600.0
2011-10-07 14:40:00,36.79,36.79,36.58,36.58,21600.0,28.992,28.992,28.8265,28.8265,21600.0
2011-10-07 14:45:00,36.6,36.76,36.6,36.72,42400.0,28.8423,28.9684,28.8423,28.9368,42400.0
2011-10-07 14:50:00,36.74,36.81,36.69,36.77,18800.0,28.9526,29.0078,28.9132,28.9762,18800.0
2011-10-07 14:55:00,36.76,36.87,36.76,36.81,25200.0,28.9684,29.055,28.9684,29.0078,25200.0
2011-10-07 15:00:00,36.79,36.83,36.74,36.76,19200.0,28.992,29.0235,28.9526,28.9684,19200.0
2011-10-07 15:05:00,36.76,36.88,36.74,36.85,25000.0,28.9684,29.0629,28.9526,29.0393,25000.0
2011-10-07 15:10:00,36.86,36.88,36.78,36.87,27800.0,29.0472,29.0629,28.9841,29.055,27800.0
2011-10-07 15:15:00,36.84,37.08,36.84,36.99,48400.0,29.0314,29.2205,29.0314,29.1496,48400.0
2011-10-07 15:20:00,37.01,37.17,37.0,37.16,34200.0,29.1654,29.2915,29.1575,29.2836,34200.0
2011-10-07 15:25:00,37.16,37.29,37.13,37.27,66800.0,29.2836,29.386,29.2599,29.3703,66800.0
2011-10-07 15:30:00,37.29,37.33,37.14,37.15,99200.0,29.386,29.4175,29.2678,29.2757,99200.0
2011-10-07 15:35:00,37.15,37.2,37.05,37.05,31200.0,29.2757,29.3151,29.1969,29.1969,31200.0
2011-10-07 15:40:00,37.04,37.08,36.88,37.02,48200.0,29.189,29.2205,29.0629,29.1733,48200.0
2011-10-07 15:45:00,37.01,37.05,36.9,36.94,84400.0,29.1654,29.1969,29.0787,29.1102,84400.0
2011-10-07 15:50:00,36.95,36.95,36.67,36.83,101600.0,29.1181,29.1181,28.8974,29.0235,101600.0
2011-10-07 15:55:00,36.82,36.84,36.67,36.72,156400.0,29.0156,29.0314,28.8974,28.9368,156400.0
2011-10-10 09:30:00,37.49,37.61,37.49,37.52,34600.0,29.5436,29.6382,29.5436,29.5673,34600.0
2011-10-10 09:35:00,37.55,37.64,37.48,37.64,29200.0,29.5909,29.6618,29.5358,29.6618,29200.0
2011-10-10 09:40:00,37.68,37.81,37.68,37.73,33000.0,29.6934,29.7958,29.6934,29.7328,33000.0
2011-10-10 09:45:00,37.72,37.84,37.69,37.84,40000.0,29.7249,29.8194,29.7012,29.8194,40000.0
2011-10-10 09:50:00,37.85,38.04,37.85,38.02,35600.0,29.8273,29.9771,29.8273,29.9613,35600.0
2011-10-10 09:55:00,38.02,38.04,37.96,38.02,23200.0,29.9613,29.9771,29.914,29.9613,23200.0
2011-10-10 10:00:00,38.0,38.03,37.91,37.99,34800.0,29.9455,29.9692,29.8746,29.9377,34800.0
2011-10-10 10:05:00,37.99,38.03,37.97,38.01,20600.0,29.9377,29.9692,29.9219,29.9534,20600.0
2011-10-10 10:10:00,38.02,38.23,38.01,38.19,21000.0,29.9613,30.1268,29.9534,30.0953,21000.0
2011-10-10 10:15:00,38.18,38.22,38.14,38.21,34400.0,30.0874,30.1189,30.0559,30.111,34400.0
2011-10-10 10:20:00,38.22,38.33,38.21,38.23,21800.0,30.1189,30.2056,30.111,30.1268,21800.0
2011-10-10 10:25:00,38.22,38.23,38.12,38.13,23000.0,30.1189,30.1268,30.0401,30.048,23000.0
2011-10-10 10:30:00,38.13,38.14,38.05,38.12,13400.0,30.048,30.0559,29.9849,30.0401,13400.0
2011-10-10 10:35:00,38.13,38.13,38.09,38.09,14000.0,30.048,30.048,30.0165,30.0165,14000.0
2011-10-10 10:40:00,38.09,38.13,38.05,38.12,28400.0,30.0165,30.048,29.9849,30.0401,28400.0
2011-10-10 10:45:00,38.13,38.24,38.12,38.17,23200.0,30.048,30.1347,30.0401,30.0795,23200.0
2011-10-10 10:50:00,38.15,38.15,37.98,37.98,12200.0,30.0637,30.0637,29.9298,29.9298,12200.0
2011-10-10 10:55:00,37.99,37.99,37.88,37.89,18600.0,29.9377,29.9377,29.851,29.8588,18600.0
2011-10-10 11:00:00,37.88,37.91,37.83,37.83,17200.0,29.851,29.8746,29.8116,29.8116,17200.0
2011-10-10 11:05:00,37.83,37.83,37.78,37.8,17200.0,29.8116,29.8116,29.7722,29.7879,17200.0
2011-10-10 11:10:00,37.8,37.84,37.76,37.84,17600.0,29.7879,29.8194,29.7564,29.8194,17600.0
2011-10-10 11:15:00,37.83,37.91,37.82,37.91,34000.0,29.8116,29.8746,29.8037,29.8746,34000.0
2011-10-10 11:20:00,37.92,37.92,37.85,37.85,8200.0,29.8825,29.8825,29.8273,29.8273,8200.0
2011-10-10 11:25:00,37.88,37.91,37.84,37.89,19600.0,29.851,29.8746,29.8194,29.8588,19600.0
2011-10-10 11:30:00,37.9,37.92,37.85,37.85,9600.0,29.8667,29.8825,29.8273,29.8273,9600.0
2011-10-10 11:35:00,37.86,37.96,37.86,37.95,10200.0,29.8352,29.914,29.8352,29.9061,10200.0
2011-10-10 11:40:00,37.94,38.03,37.94,38.03,11800.0,29.8983,29.9692,29.8983,29.9692,11800.0
2011-10-10 11:45:00,38.02,38.05,38.02,38.03,16000.0,29.9613,29.9849,29.9613,29.9692,16000.0
2011-10-10 11:50:00,38.04,38.08,38.01,38.08,16800.0,29.9771,30.0086,29.9534,30.0086,16800.0
2011-10-10 11:55:00,38.1,38.15,38.09,38.14,10800.0,30.0243,30.0637,30.0165,30.0559,10800.0
2011-10-10 12:00:00,38.15,38.17,38.11,38.17,31200.0,30.0637,30.0795,30.0322,30.0795,31200.0
2011-10-10 12:05:00,38.18,38.21,38.1,38.15,19600.0,30.0874,30.111,30.0243,30.0637,19600.0
2011-10-10 12:10:00,38.15,38.24,38.15,38.22,34600.0,30.0637,30.1347,30.0637,30.1189,34600.0
2011-10-10 12:15:00,38.23,38.24,38.17,38.18,33200.0,30.1268,30.1347,30.0795,30.0874,33200.0
2011-10-10 12:20:00,38.17,38.17,38.1,38.14,7200.0,30.0795,30.0795,30.0243,30.0559,7200.0
2011-10-10 12:25:00,38.18,38.18,38.13,38.13,4800.0,30.0874,30.0874,30.048,30.048,4800.0
2011-10-10 12:30:00,38.15,38.16,38.11,38.13,36600.0,30.0637,30.0716,30.0322,30.048,36600.0
2011-10-10 12:35:00,38.13,38.18,38.12,38.13,6000.0,30.048,30.0874,30.0401,30.048,6000.0
2011-10-10 12:40:00,38.13,38.17,38.12,38.13,7200.0,30.048,30.0795,30.0401,30.048,7200.0
2011-10-10 12:45:00,38.12,38.13,38.09,38.12,22200.0,30.0401,30.048,30.0165,30.0401,22200.0
2011-10-10 12:50:00,38.11,38.11,38.04,38.04,8400.0,30.0322,30.0322,29.9771,29.9771,8400.0
2011-10-10 12:55:00,38.05,38.1,38.01,38.08,31000.0,29.9849,30.0243,29.9534,30.0086,31000.0
2011-10-10 13:00:00,38.07,38.12,38.02,38.12,30800.0,30.0007,30.0401,29.9613,30.0401,30800.0
2011-10-10 13:05:00,38.13,38.13,38.09,38.12,7400.0,30.048,30.048,30.0165,30.0401,7400.0
2011-10-10 13:10:00,38.12,38.2,38.11,38.11,14400.0,30.0401,30.1031,30.0322,30.0322,14400.0
2011-10-10 13:15:00,38.12,38.13,38.07,38.13,7200.0,30.0401,30.048,30.0007,30.048,7200.0
2011-10-10 13:20:00,38.15,38.24,38.12,38.22,13800.0,30.0637,30.1347,30.0401,30.1189,13800.0
2011-10-10 13:25:00,38.24,38.27,38.2,38.2,18200.0,30.1347,30.1583,30.1031,30.1031,18200.0
2011-10-10 13:30:00,38.21,38.21,38.11,38.11,11600.0,30.111,30.111,30.0322,30.0322,11600.0
2011-10-10 13:35:00,38.14,38.16,38.12,38.16,11000.0,30.0559,30.0716,30.0401,30.0716,11000.0
2011-10-10 13:40:00,38.17,38.2,38.1,38.13,10000.0,30.0795,30.1031,30.0243,30.048,10000.0
2011-10-10 13:45:00,38.15,38.16,38.11,38.14,40800.0,30.0637,30.0716,30.0322,30.0559,40800.0
2011-10-10 13:50:00,38.13,38.17,38.1,38.14,14800.0,30.048,30.0795,30.0243,30.0559,14800.0
2011-10-10 13:55:00,38.13,38.2,38.12,38.15,8200.0,30.048,30.1031,30.0401,30.0637,8200.0
2011-10-10 14:00:00,38.15,38.16,38.08,38.13,7800.0,30.0637,30.0716,30.0086,30.048,7800.0
2011-10-10 14:05:00,38.11,38.12,38.02,38.05,19000.0,30.0322,30.0401,29.9613,29.9849,19000.0
2011-10-10 14:10:00,38.04,38.07,38.03,38.07,14800.0,29.9771,30.0007,29.9692,30.0007,14800.0
2011-10-10 14:15:00,38.1,38.11,38.07,38.07,7400.0,30.0243,30.0322,30.0007,30.0007,7400.0
2011-10-10 14:20:00,38.08,38.17,38.06,38.17,9600.0,30.0086,30.0795,29.9928,30.0795,9600.0
2011-10-10 14:25:00,38.17,38.19,38.11,38.12,22000.0,30.0795,30.0953,30.0322,30.0401,22000.0
2011-10-10 14:30:00,38.12,38.15,38.12,38.12,8200.0,30.0401,30.0637,30.0401,30.0401,8200.0
2011-10-10 14:35:00,38.12,38.13,38.05,38.05,8200.0,30.0401,30.048,29.9849,29.9849,8200.0
2011-10-10 14:40:00,38.04,38.08,38.04,38.06,10200.0,29.9771,30.0086,29.9771,29.9928,10200.0
2011-10-10 14:45:00,38.04,38.07,37.99,38.01,9200.0,29.9771,30.0007,29.9377,29.9534,9200.0
2011-10-10 14:50:00,37.99,38.05,37.99,38.04,22200.0,29.9377,29.9849,29.9377,29.9771,22200.0
2011-10-10 14:55:00,38.02,38.03,37.96,37.98,15200.0,29.9613,29.9692,29.914,29.9298,15200.0
2011-10-10 15:00:00,37.98,38.0,37.96,37.98,16600.0,29.9298,29.9455,29.914,29.9298,16600.0
2011-10-10 15:05:00,37.98,37.98,37.88,37.91,16800.0,29.9298,29.9298,29.851,29.8746,16800.0
2011-10-10 15:10:00,37.92,37.95,37.82,37.85,9200.0,29.8825,29.9061,29.8037,29.8273,9200.0
2011-10-10 15:15:00,37.85,37.93,37.84,37.89,18400.0,29.8273,29.8904,29.8194,29.8588,18400.0
2011-10-10 15:20:00,37.88,37.88,37.68,37.7,20600.0,29.851,29.851,29.6934,29.7091,20600.0
2011-10-10 15:25:00,37.7,37.85,37.7,37.82,22400.0,29.7091,29.8273,29.7091,29.8037,22400.0
2011-10-10 15:30:00,37.8,37.93,37.73,37.91,37600.0,29.7879,29.8904,29.7328,29.8746,37600.0
2011-10-10 15:35:00,37.92,37.92,37.82,37.9,49600.0,29.8825,29.8825,29.8037,29.8667,49600.0
2011-10-10 15:40:00,37.9,38.01,37.84,38.0,39800.0,29.8667,29.9534,29.8194,29.9455,39800.0
2011-10-10 15:45:00,38.02,38.09,37.99,38.04,24800.0,29.9613,30.0165,29.9377,29.9771,24800.0
2011-10-10 15:50:00,38.05,38.2,38.02,38.2,44400.0,29.9849,30.1031,29.9613,30.1031,44400.0
2011-10-10 15:55:00,38.2,38.24,38.12,38.22,114200.0,30.1031,30.1347,30.0401,30.1189,114200.0
2011-10-11 09:30:00,38.06,38.06,37.91,37.98,18600.0,29.9928,29.9928,29.8746,29.9298,18600.0
2011-10-11 09:35:00,37.99,38.11,37.95,37.99,19200.0,29.9377,30.0322,29.9061,29.9377,19200.0
2011-10-11 09:40:00,38.04,38.11,37.95,38.07,17000.0,29.9771,30.0322,29.9061,30.0007,17000.0
2011-10-11 09:45:00,38.07,38.2,38.04,38.16,41800.0,30.0007,30.1031,29.9771,30.0716,41800.0
2011-10-11 09:50:00,38.19,38.22,38.11,38.13,25600.0,30.0953,30.1189,30.0322,30.048,25600.0
2011-10-11 09:55:00,38.16,38.23,38.16,38.2,14800.0,30.0716,30.1268,30.0716,30.1031,14800.0
2011-10-11 10:00:00,38.17,38.2,38.07,38.1,12400.0,30.0795,30.1031,30.0007,30.0243,12400.0
2011-10-11 10:05:00,38.08,38.15,38.02,38.13,7400.0,30.0086,30.0637,29.9613,30.048,7400.0
2011-10-11 10:10:00,38.16,38.29,38.16,38.28,19000.0,30.0716,30.1741,30.0716,30.1662,19000.0
2011-10-11 10:15:00,38.28,38.28,38.17,38.17,5800.0,30.1662,30.1662,30.0795,30.0795,5800.0
2011-10-11 10:20:00,38.15,38.32,38.1,38.29,30400.0,30.0637,30.1977,30.0243,30.1741,30400.0
2011-10-11 10:25:00,38.27,38.36,38.21,38.35,17200.0,30.1583,30.2292,30.111,30.2213,17200.0
2011-10-11 10:30:00,38.35,38.38,38.27,38.34,22200.0,30.2213,30.245,30.1583,30.2135,22200.0
2011-10-11 10:35:00,38.34,38.34,38.23,38.27,14400.0,30.2135,30.2135,30.1268,30.1583,14400.0
2011-10-11 10:40:00,38.28,38.4,38.22,38.4,26800.0,30.1662,30.2607,30.1189,30.2607,26800.0
2011-10-11 10:45:00,38.4,38.41,38.36,38.36,12000.0,30.2607,30.2686,30.2292,30.2292,12000.0
2011-10-11 10:50:00,38.35,38.37,38.22,38.22,24200.0,30.2213,30.2371,30.1189,30.1189,24200.0
2011-10-11 10:55:00,38.2,38.2,38.13,38.17,17600.0,30.1031,30.1031,30.048,30.0795,17600.0
2011-10-11 11:00:00,38.18,38.18,38.08,38.13,20200.0,30.0874,30.0874,30.0086,30.048,20200.0
2011-10-11 11:05:00,38.13,38.13,37.99,38.05,22200.0,30.048,30.048,29.9377,29.9849,22200.0
2011-10-11 11:10:00,38.08,38.14,38.06,38.07,9000.0,30.0086,30.0559,29.9928,30.0007,9000.0
2011-10-11 11:15:00,38.07,38.08,38.01,38.08,10600.0,30.0007,30.0086,29.9534,30.0086,10600.0
2011-10-11 11:20:00,38.08,38.08,38.0,38.05,8800.0,30.0086,30.0086,29.9455,29.9849,8800.0
2011-10-11 11:25:00,38.04,38.16,38.03,38.09,11400.0,29.9771,30.0716,29.9692,30.0165,11400.0
2011-10-11 11:30:00,38.08,38.19,38.08,38.18,13400.0,30.0086,30.0953,30.0086,30.0874,13400.0
2011-10-11 11:35:00,38.16,38.2,38.13,38.17,29000.0,30.0716,30.1031,30.048,30.0795,29000.0
2011-10-11 11:40:00,38.18,38.22,38.13,38.22,11200.0,30.0874,30.1189,30.048,30.1189,11200.0
2011-10-11 11:45:00,38.22,38.22,38.16,38.18,5400.0,30.1189,30.1189,30.0716,30.0874,5400.0
2011-10-11 11:50:00,38.18,38.18,38.09,38.12,10200.0,30.0874,30.0874,30.0165,30.0401,10200.0
2011-10-11 11:55:00,38.12,38.2,38.1,38.14,12400.0,30.0401,30.1031,30.0243,30.0559,12400.0
2011-10-11 12:00:00,38.16,38.18,38.09,38.11,13000.0,30.0716,30.0874,30.0165,30.0322,13000.0
2011-10-11 12:05:00,38.1,38.19,38.09,38.14,16000.0,30.0243,30.0953,30.0165,30.0559,16000.0
2011-10-11 12:10:00,38.15,38.19,38.13,38.18,27600.0,30.0637,30.0953,30.048,30.0874,27600.0
2011-10-11 12:15:00,38.19,38.2,38.15,38.16,4200.0,30.0953,30.1031,30.0637,30.0716,4200.0
2011-10-11 12:20:00,38.16,38.17,38.12,38.13,13400.0,30.0716,30.0795,30.0401,30.048,13400.0
2011-10-11 12:25:00,38.16,38.16,38.08,38.12,7600.0,30.0716,30.0716,30.0086,30.0401,7600.0
2011-10-11 12:30:00,38.11,38.13,38.0,38.01,13400.0,30.0322,30.048,29.9455,29.9534,13400.0
2011-10-11 12:35:00,38.02,38.06,37.95,37.95,9800.0,29.9613,29.9928,29.9061,29.9061,9800.0
2011-10-11 12:40:00,37.94,37.95,37.88,37.93,22600.0,29.8983,29.9061,29.851,29.8904,22600.0
2011-10-11 12:45:00,37.95,37.96,37.87,37.87,28400.0,29.9061,29.914,29.8431,29.8431,28400.0
2011-10-11 12:50:00,37.87,37.96,37.87,37.96,7200.0,29.8431,29.914,29.8431,29.914,7200.0
2011-10-11 12:55:00,37.97,38.05,37.96,38.05,16800.0,29.9219,29.9849,29.914,29.9849,16800.0
2011-10-11 13:00:00,38.04,38.09,38.03,38.05,11400.0,29.9771,30.0165,29.9692,29.9849,11400.0
2011-10-11 13:05:00,38.05,38.08,37.98,38.04,23800.0,29.9849,30.0086,29.9298,29.9771,23800.0
2011-10-11 13:10:00,38.04,38.05,37.94,37.96,22600.0,29.9771,29.9849,29.8983,29.914,22600.0
2011-10-11 13:15:00,37.98,38.09,37.98,38.06,14600.0,29.9298,30.0165,29.9298,29.9928,14600.0
2011-10-11 13:20:00,38.06,38.13,38.06,38.06,14000.0,29.9928,30.048,29.9928,29.9928,14000.0
2011-10-11 13:25:00,38.06,38.16,38.03,38.12,11600.0,29.9928,30.0716,29.9692,30.0401,11600.0
2011-10-11 13:30:00,38.13,38.16,38.1,38.1,12600.0,30.048,30.0716,30.0243,30.0243,12600.0
2011-10-11 13:35:00,38.12,38.2,38.12,38.16,34400.0,30.0401,30.1031,30.0401,30.0716,34400.0
2011-10-11 13:40:00,38.16,38.17,38.1,38.1,9600.0,30.0716,30.0795,30.0243,30.0243,9600.0
2011-10-11 13:45:00,38.11,38.17,38.04,38.04,12600.0,30.0322,30.0795,29.9771,29.9771,12600.0
2011-10-11 13:50:00,38.08,38.22,38.07,38.18,23600.0,30.0086,30.1189,30.0007,30.0874,23600.0
2011-10-11 13:55:00,38.19,38.24,38.18,38.21,11200.0,30.0953,30.1347,30.0874,30.111,11200.0
2011-10-11 14:00:00,38.21,38.22,38.15,38.16,13000.0,30.111,30.1189,30.0637,30.0716,13000.0
2011-10-11 14:05:00,38.15,38.15,38.08,38.09,13200.0,30.0637,30.0637,30.0086,30.0165,13200.0
2011-10-11 14:10:00,38.07,38.13,38.07,38.11,14000.0,30.0007,30.048,30.0007,30.0322,14000.0
2011-10-11 14:15:00,38.09,38.13,38.05,38.08,15400.0,30.0165,30.048,29.9849,30.0086,15400.0
2011-10-11 14:20:00,38.08,38.12,37.96,37.97,24000.0,30.0086,30.0401,29.914,29.9219,24000.0
2011-10-11 14:25:00,37.96,38.01,37.91,37.94,19000.0,29.914,29.9534,29.8746,29.8983,19000.0
2011-10-11 14:30:00,37.93,38.01,37.91,37.99,28000.0,29.8904,29.9534,29.8746,29.9377,28000.0
2011-10-11 14:35:00,38.01,38.01,37.88,37.9,17600.0,29.9534,29.9534,29.851,29.8667,17600.0
2011-10-11 14:40:00,37.9,37.96,37.88,37.93,22000.0,29.8667,29.914,29.851,29.8904,22000.0
2011-10-11 14:45:00,37.95,37.95,37.83,37.85,14000.0,29.9061,29.9061,29.8116,29.8273,14000.0
2011-10-11 14:50:00,37.85,37.91,37.84,37.85,13800.0,29.8273,29.8746,29.8194,29.8273,13800.0
2011-10-11 14:55:00,37.88,37.99,37.88,37.99,14600.0,29.851,29.9377,29.851,29.9377,14600.0
2011-10-11 15:00:00,37.99,38.08,37.99,38.01,25800.0,29.9377,30.0086,29.9377,29.9534,25800.0
2011-10-11 15:05:00,38.04,38.1,38.01,38.06,17600.0,29.9771,30.0243,29.9534,29.9928,17600.0
2011-10-11 15:10:00,38.07,38.12,38.04,38.1,17800.0,30.0007,30.0401,29.9771,30.0243,17800.0
2011-10-11 15:15:00,38.1,38.11,38.02,38.04,29400.0,30.0243,30.0322,29.9613,29.9771,29400.0
2011-10-11 15:20:00,38.04,38.06,37.97,38.04,33000.0,29.9771,29.9928,29.9219,29.9771,33000.0
2011-10-11 15:25:00,38.04,38.13,37.94,37.96,41200.0,29.9771,30.048,29.8983,29.914,41200.0
2011-10-11 15:30:00,37.95,38.15,37.95,38.13,51400.0,29.9061,30.0637,29.9061,30.048,51400.0
2011-10-11 15:35:00,38.13,38.21,38.09,38.17,37600.0,30.048,30.111,30.0165,30.0795,37600.0
2011-10-11 15:40:00,38.16,38.21,38.09,38.17,46000.0,30.0716,30.111,30.0165,30.0795,46000.0
2011-10-11 15:45:00,38.16,38.22,38.08,38.16,74000.0,30.0716,30.1189,30.0086,30.0716,74000.0
2011-10-11 15:50:00,38.16,38.19,38.06,38.07,93600.0,30.0716,30.0953,29.9928,30.0007,93600.0
2011-10-11 15:55:00,38.09,38.13,38.04,38.1,99000.0,30.0165,30.048,29.9771,30.0243,99000.0
2011-10-12 09:30:00,38.46,38.71,38.46,38.71,114200.0,30.308,30.505,30.308,30.505,114200.0
2011-10-12 09:35:00,38.74,38.74,38.58,38.66,21600.0,30.5287,30.5287,30.4026,30.4656,21600.0
2011-10-12 09:40:00,38.66,38.91,38.65,38.85,23000.0,30.4656,30.6627,30.4578,30.6154,23000.0
2011-10-12 09:45:00,38.88,38.9,38.65,38.72,29800.0,30.639,30.6548,30.4578,30.5129,29800.0
2011-10-12 09:50:00,38.73,38.79,38.62,38.69,60600.0,30.5208,30.5681,30.4341,30.4893,60600.0
2011-10-12 09:55:00,38.69,38.75,38.66,38.73,34800.0,30.4893,30.5366,30.4656,30.5208,34800.0
2011-10-12 10:00:00,38.74,38.74,38.52,38.54,46200.0,30.5287,30.5287,30.3553,30.3711,46200.0
2011-10-12 10:05:00,38.55,38.7,38.46,38.7,44200.0,30.379,30.4972,30.308,30.4972,44200.0
2011-10-12 10:10:00,38.7,38.84,38.7,38.81,17600.0,30.4972,30.6075,30.4972,30.5838,17600.0
2011-10-12 10:15:00,38.85,38.93,38.84,38.87,34400.0,30.6154,30.6784,30.6075,30.6311,34400.0
2011-10-12 10:20:00,38.87,38.88,38.73,38.74,77600.0,30.6311,30.639,30.5208,30.5287,77600.0
2011-10-12 10:25:00,38.74,38.9,38.72,38.89,37200.0,30.5287,30.6548,30.5129,30.6469,37200.0
2011-10-12 10:30:00,38.93,38.96,38.86,38.96,19000.0,30.6784,30.7021,30.6232,30.7021,19000.0
2011-10-12 10:35:00,38.95,39.12,38.95,39.08,14800.0,30.6942,30.8281,30.6942,30.7966,14800.0
2011-10-12 10:40:00,39.09,39.12,39.02,39.05,15600.0,30.8045,30.8281,30.7493,30.773,15600.0
2011-10-12 10:45:00,39.03,39.07,38.96,38.99,14400.0,30.7572,30.7887,30.7021,30.7257,14400.0
2011-10-12 10:50:00,38.98,38.99,38.85,38.88,26800.0,30.7178,30.7257,30.6154,30.639,26800.0
2011-10-12 10:55:00,38.9,38.91,38.76,38.76,10200.0,30.6548,30.6627,30.5444,30.5444,10200.0
2011-10-12 11:00:00,38.74,38.85,38.74,38.75,16800.0,30.5287,30.6154,30.5287,30.5366,16800.0
2011-10-12 11:05:00,38.77,38.85,38.73,38.82,26800.0,30.5523,30.6154,30.5208,30.5917,26800.0
2011-10-12 11:10:00,38.85,38.86,38.8,38.82,13200.0,30.6154,30.6232,30.576,30.5917,13200.0
2011-10-12 11:15:00,38.84,38.9,38.84,38.87,14200.0,30.6075,30.6548,30.6075,30.6311,14200.0
2011-10-12 11:20:00,38.9,38.9,38.86,38.86,16800.0,30.6548,30.6548,30.6232,30.6232,16800.0
2011-10-12 11:25:00,38.85,38.96,38.84,38.93,41200.0,30.6154,30.7021,30.6075,30.6784,41200.0
2011-10-12 11:30:00,38.9,39.02,38.9,38.99,32000.0,30.6548,30.7493,30.6548,30.7257,32000.0
2011-10-12 11:35:00,38.99,39.03,38.95,38.98,14400.0,30.7257,30.7572,30.6942,30.7178,14400.0
2011-10-12 11:40:00,38.98,38.99,38.95,38.98,17200.0,30.7178,30.7257,30.6942,30.7178,17200.0
2011-10-12 11:45:00,38.99,38.99,38.86,38.86,25600.0,30.7257,30.7257,30.6232,30.6232,25600.0
2011-10-12 11:50:00,38.84,38.85,38.77,38.85,7000.0,30.6075,30.6154,30.5523,30.6154,7000.0
2011-10-12 11:55:00,38.85,38.85,38.77,38.77,10200.0,30.6154,30.6154,30.5523,30.5523,10200.0
2011-10-12 12:00:00,38.79,38.83,38.77,38.81,9600.0,30.5681,30.5996,30.5523,30.5838,9600.0
2011-10-12 12:05:00,38.82,38.82,38.73,38.73,13400.0,30.5917,30.5917,30.5208,30.5208,13400.0
2011-10-12 12:10:00,38.72,38.77,38.68,38.75,20600.0,30.5129,30.5523,30.4814,30.5366,20600.0
2011-10-12 12:15:00,38.77,38.81,38.72,38.74,22800.0,30.5523,30.5838,30.5129,30.5287,22800.0
2011-10-12 12:20:00,38.74,38.79,38.74,38.79,18200.0,30.5287,30.5681,30.5287,30.5681,18200.0
2011-10-12 12:25:00,38.79,38.81,38.73,38.81,28400.0,30.5681,30.5838,30.5208,30.5838,28400.0
2011-10-12 12:30:00,38.78,38.8,38.73,38.76,19800.0,30.5602,30.576,30.5208,30.5444,19800.0
2011-10-12 12:35:00,38.75,38.8,38.72,38.77,13000.0,30.5366,30.576,30.5129,30.5523,13000.0
2011-10-12 12:40:00,38.77,38.8,38.74,38.76,11400.0,30.5523,30.576,30.5287,30.5444,11400.0
2011-10-12 12:45:00,38.77,38.84,38.77,38.82,6000.0,30.5523,30.6075,30.5523,30.5917,6000.0
2011-10-12 12:50:00,38.84,38.93,38.82,38.9,18400.0,30.6075,30.6784,30.5917,30.6548,18400.0
2011-10-12 12:55:00,38.91,38.94,38.88,38.92,8400.0,30.6627,30.6863,30.639,30.6705,8400.0
2011-10-12 13:00:00,38.93,38.99,38.91,38.99,14600.0,30.6784,30.7257,30.6627,30.7257,14600.0
2011-10-12 13:05:00,38.99,38.99,38.95,38.95,11200.0,30.7257,30.7257,30.6942,30.6942,11200.0
2011-10-12 13:10:00,38.95,38.96,38.9,38.91,15000.0,30.6942,30.7021,30.6548,30.6627,15000.0
2011-10-12 13:15:00,38.91,38.94,38.88,38.94,10000.0,30.6627,30.6863,30.639,30.6863,10000.0
2011-10-12 13:20:00,38.94,38.98,38.94,38.95,9600.0,30.6863,30.7178,30.6863,30.6942,9600.0
2011-10-12 13:25:00,38.95,38.97,38.92,38.95,9000.0,30.6942,30.7099,30.6705,30.6942,9000.0
2011-10-12 13:30:00,38.96,38.99,38.93,38.97,19000.0,30.7021,30.7257,30.6784,30.7099,19000.0
2011-10-12 13:35:00,38.97,39.03,38.97,38.99,6000.0,30.7099,30.7572,30.7099,30.7257,6000.0
2011-10-12 13:40:00,39.01,39.04,38.99,39.02,24600.0,30.7415,30.7651,30.7257,30.7493,24600.0
2011-10-12 13:45:00,39.01,39.05,38.99,38.99,10400.0,30.7415,30.773,30.7257,30.7257,10400.0
2011-10-12 13:50:00,39.01,39.01,38.92,38.92,10000.0,30.7415,30.7415,30.6705,30.6705,10000.0
2011-10-12 13:55:00,38.9,38.95,38.87,38.9,22400.0,30.6548,30.6942,30.6311,30.6548,22400.0
2011-10-12 14:00:00,38.94,38.99,38.89,38.96,15000.0,30.6863,30.7257,30.6469,30.7021,15000.0
2011-10-12 14:05:00,38.95,39.07,38.95,39.07,14600.0,30.6942,30.7887,30.6942,30.7887,14600.0
2011-10-12 14:10:00,39.08,39.12,39.05,39.12,12200.0,30.7966,30.8281,30.773,30.8281,12200.0
2011-10-12 14:15:00,39.13,39.13,39.01,39.03,11600.0,30.836,30.836,30.7415,30.7572,11600.0
2011-10-12 14:20:00,39.02,39.07,39.0,39.02,17400.0,30.7493,30.7887,30.7336,30.7493,17400.0
2011-10-12 14:25:00,39.02,39.09,39.01,39.09,10000.0,30.7493,30.8045,30.7415,30.8045,10000.0
2011-10-12 14:30:00,39.09,39.19,39.09,39.15,16800.0,30.8045,30.8833,30.8045,30.8518,16800.0
2011-10-12 14:35:00,39.15,39.16,39.09,39.1,17400.0,30.8518,30.8597,30.8045,30.8124,17400.0
2011-10-12 14:40:00,39.1,39.16,39.05,39.07,20000.0,30.8124,30.8597,30.773,30.7887,20000.0
2011-10-12 14:45:00,39.09,39.15,39.07,39.15,18400.0,30.8045,30.8518,30.7887,30.8518,18400.0
2011-10-12 14:50:00,39.15,39.16,39.05,39.06,14600.0,30.8518,30.8597,30.773,30.7809,14600.0
2011-10-12 14:55:00,39.06,39.06,38.89,38.92,27800.0,30.7809,30.7809,30.6469,30.6705,27800.0
2011-10-12 15:00:00,38.93,38.96,38.85,38.85,18000.0,30.6784,30.7021,30.6154,30.6154,18000.0
2011-10-12 15:05:00,38.85,38.92,38.82,38.88,25800.0,30.6154,30.6705,30.5917,30.639,25800.0
2011-10-12 15:10:00,38.87,38.93,38.83,38.88,27800.0,30.6311,30.6784,30.5996,30.639,27800.0
2011-10-12 15:15:00,38.87,38.87,38.77,38.87,21200.0,30.6311,30.6311,30.5523,30.6311,21200.0
2011-10-12 15:20:00,38.87,38.9,38.74,38.85,45400.0,30.6311,30.6548,30.5287,30.6154,45400.0
2011-10-12 15:25:00,38.85,38.96,38.81,38.95,34600.0,30.6154,30.7021,30.5838,30.6942,34600.0
2011-10-12 15:30:00,38.95,38.99,38.87,38.95,37200.0,30.6942,30.7257,30.6311,30.6942,37200.0
2011-10-12 15:35:00,38.95,39.13,38.92,39.06,85800.0,30.6942,30.836,30.6705,30.7809,85800.0
2011-10-12 15:40:00,39.06,39.22,39.06,39.17,63800.0,30.7809,30.9069,30.7809,30.8675,63800.0
2011-10-12 15:45:00,39.17,39.2,38.84,38.88,82600.0,30.8675,30.8912,30.6075,30.639,82600.0
2011-10-12 15:50:00,38.88,38.99,38.85,38.88,66400.0,30.639,30.7257,30.6154,30.639,66400.0
2011-10-12 15:55:00,38.88,38.97,38.87,38.88,98200.0,30.639,30.7099,30.6311,30.639,98200.0
2011-10-13 09:30:00,38.38,38.57,38.35,38.4,48000.0,30.245,30.3947,30.2213,30.2607,48000.0
2011-10-13 09:35:00,38.4,38.4,38.27,38.33,22400.0,30.2607,30.2607,30.1583,30.2056,22400.0
2011-10-13 09:40:00,38.33,38.37,38.21,38.32,31400.0,30.2056,30.2371,30.111,30.1977,31400.0
2011-10-13 09:45:00,38.32,38.52,38.32,38.44,59000.0,30.1977,30.3553,30.1977,30.2923,59000.0
2011-10-13 09:50:00,38.47,38.47,38.32,38.36,20400.0,30.3159,30.3159,30.1977,30.2292,20400.0
2011-10-13 09:55:00,38.35,38.38,38.24,38.32,22600.0,30.2213,30.245,30.1347,30.1977,22600.0
2011-10-13 10:00:00,38.28,38.37,38.14,38.2,21200.0,30.1662,30.2371,30.0559,30.1031,21200.0
2011-10-13 10:05:00,38.15,38.22,38.15,38.21,11600.0,30.0637,30.1189,30.0637,30.111,11600.0
2011-10-13 10:10:00,38.21,38.3,38.17,38.24,23800.0,30.111,30.1819,30.0795,30.1347,23800.0
2011-10-13 10:15:00,38.25,38.28,38.09,38.1,55800.0,30.1425,30.1662,30.0165,30.0243,55800.0
2011-10-13 10:20:00,38.1,38.27,38.09,38.24,25800.0,30.0243,30.1583,30.0165,30.1347,25800.0
2011-10-13 10:25:00,38.27,38.37,38.27,38.32,31800.0,30.1583,30.2371,30.1583,30.1977,31800.0
2011-10-13 10:30:00,38.3,38.45,38.27,38.42,23800.0,30.1819,30.3002,30.1583,30.2765,23800.0
2011-10-13 10:35:00,38.42,38.45,38.37,38.41,29200.0,30.2765,30.3002,30.2371,30.2686,29200.0
2011-10-13 10:40:00,38.4,38.43,38.29,38.32,24600.0,30.2607,30.2844,30.1741,30.1977,24600.0
2011-10-13 10:45:00,38.27,38.29,38.19,38.2,23600.0,30.1583,30.1741,30.0953,30.1031,23600.0
2011-10-13 10:50:00,38.21,38.32,38.21,38.27,21600.0,30.111,30.1977,30.111,30.1583,21600.0
2011-10-13 10:55:00,38.27,38.31,38.18,38.19,14400.0,30.1583,30.1898,30.0874,30.0953,14400.0
2011-10-13 11:00:00,38.19,38.37,38.18,38.37,21400.0,30.0953,30.2371,30.0874,30.2371,21400.0
2011-10-13 11:05:00,38.38,38.4,38.26,38.27,16200.0,30.245,30.2607,30.1504,30.1583,16200.0
2011-10-13 11:10:00,38.27,38.42,38.27,38.42,14000.0,30.1583,30.2765,30.1583,30.2765,14000.0
2011-10-13 11:15:00,38.43,38.44,38.2,38.22,40800.0,30.2844,30.2923,30.1031,30.1189,40800.0
2011-10-13 11:20:00,38.24,38.37,38.23,38.37,19400.0,30.1347,30.2371,30.1268,30.2371,19400.0
2011-10-13 11:25:00,38.38,38.41,38.33,38.4,38600.0,30.245,30.2686,30.2056,30.2607,38600.0
2011-10-13 11:30:00,38.4,38.55,38.38,38.52,20600.0,30.2607,30.379,30.245,30.3553,20600.0
2011-10-13 11:35:00,38.54,38.58,38.49,38.54,21000.0,30.3711,30.4026,30.3317,30.3711,21000.0
2011-10-13 11:40:00,38.55,38.63,38.55,38.62,51800.0,30.379,30.442,30.379,30.4341,51800.0
2011-10-13 11:45:00,38.63,38.68,38.6,38.65,18800.0,30.442,30.4814,30.4184,30.4578,18800.0
2011-10-13 11:50:00,38.62,38.66,38.58,38.58,24400.0,30.4341,30.4656,30.4026,30.4026,24400.0
2011-10-13 11:55:00,38.56,38.62,38.56,38.59,24400.0,30.3868,30.4341,30.3868,30.4105,24400.0
2011-10-13 12:00:00,38.57,38.68,38.57,38.68,14200.0,30.3947,30.4814,30.3947,30.4814,14200.0
2011-10-13 12:05:00,38.69,38.69,38.62,38.63,11600.0,30.4893,30.4893,30.4341,30.442,11600.0
2011-10-13 12:10:00,38.61,38.61,38.48,38.51,10800.0,30.4262,30.4262,30.3238,30.3474,10800.0
2011-10-13 12:15:00,38.51,38.54,38.48,38.48,10600.0,30.3474,30.3711,30.3238,30.3238,10600.0
2011-10-13 12:20:00,38.49,38.56,38.48,38.48,12200.0,30.3317,30.3868,30.3238,30.3238,12200.0
2011-10-13 12:25:00,38.47,38.49,38.35,38.35,15800.0,30.3159,30.3317,30.2213,30.2213,15800.0
2011-10-13 12:30:00,38.35,38.4,38.29,38.3,14600.0,30.2213,30.2607,30.1741,30.1819,14600.0
2011-10-13 12:35:00,38.31,38.36,38.31,38.35,26400.0,30.1898,30.2292,30.1898,30.2213,26400.0
2011-10-13 12:40:00,38.35,38.35,38.32,38.33,14200.0,30.2213,30.2213,30.1977,30.2056,14200.0
2011-10-13 12:45:00,38.33,38.41,38.32,38.41,11200.0,30.2056,30.2686,30.1977,30.2686,11200.0
2011-10-13 12:50:00,38.41,38.44,38.39,38.42,11800.0,30.2686,30.2923,30.2529,30.2765,11800.0
2011-10-13 12:55:00,38.42,38.49,38.42,38.46,10000.0,30.2765,30.3317,30.2765,30.308,10000.0
2011-10-13 13:00:00,38.45,38.45,38.38,38.43,15200.0,30.3002,30.3002,30.245,30.2844,15200.0
2011-10-13 13:05:00,38.45,38.57,38.38,38.56,18600.0,30.3002,30.3947,30.245,30.3868,18600.0
2011-10-13 13:10:00,38.57,38.68,38.57,38.64,13200.0,30.3947,30.4814,30.3947,30.4499,13200.0
2011-10-13 13:15:00,38.65,38.65,38.57,38.57,8200.0,30.4578,30.4578,30.3947,30.3947,8200.0
2011-10-13 13:20:00,38.55,38.59,38.53,38.55,27000.0,30.379,30.4105,30.3632,30.379,27000.0
2011-10-13 13:25:00,38.56,38.69,38.54,38.68,16600.0,30.3868,30.4893,30.3711,30.4814,16600.0
2011-10-13 13:30:00,38.67,38.67,38.61,38.64,7400.0,30.4735,30.4735,30.4262,30.4499,7400.0
2011-10-13 13:35:00,38.64,38.65,38.59,38.61,13400.0,30.4499,30.4578,30.4105,30.4262,13400.0
2011-10-13 13:40:00,38.58,38.67,38.56,38.66,28800.0,30.4026,30.4735,30.3868,30.4656,28800.0
2011-10-13 13:45:00,38.66,38.73,38.65,38.73,13400.0,30.4656,30.5208,30.4578,30.5208,13400.0
2011-10-13 13:50:00,38.72,38.73,38.6,38.6,14000.0,30.5129,30.5208,30.4184,30.4184,14000.0
2011-10-13 13:55:00,38.6,38.62,38.54,38.56,12200.0,30.4184,30.4341,30.3711,30.3868,12200.0
2011-10-13 14:00:00,38.57,38.57,38.49,38.52,14200.0,30.3947,30.3947,30.3317,30.3553,14200.0
2011-10-13 14:05:00,38.51,38.6,38.49,38.6,18600.0,30.3474,30.4184,30.3317,30.4184,18600.0
2011-10-13 14:10:00,38.6,38.61,38.52,38.55,13800.0,30.4184,30.4262,30.3553,30.379,13800.0
2011-10-13 14:15:00,38.54,38.62,38.54,38.58,12800.0,30.3711,30.4341,30.3711,30.4026,12800.0
2011-10-13 14:20:00,38.58,38.65,38.53,38.54,20800.0,30.4026,30.4578,30.3632,30.3711,20800.0
2011-10-13 14:25:00,38.52,38.52,38.43,38.49,21000.0,30.3553,30.3553,30.2844,30.3317,21000.0
2011-10-13 14:30:00,38.49,38.59,38.49,38.57,31200.0,30.3317,30.4105,30.3317,30.3947,31200.0
2011-10-13 14:35:00,38.58,38.63,38.55,38.57,29800.0,30.4026,30.442,30.379,30.3947,29800.0
2011-10-13 14:40:00,38.57,38.6,38.52,38.6,23600.0,30.3947,30.4184,30.3553,30.4184,23600.0
2011-10-13 14:45:00,38.59,38.8,38.57,38.8,55800.0,30.4105,30.576,30.3947,30.576,55800.0
2011-10-13 14:50:00,38.79,38.9,38.76,38.9,57000.0,30.5681,30.6548,30.5444,30.6548,57000.0
2011-10-13 14:55:00,38.9,38.9,38.82,38.83,29400.0,30.6548,30.6548,30.5917,30.5996,29400.0
2011-10-13 15:00:00,38.83,38.92,38.82,38.88,26800.0,30.5996,30.6705,30.5917,30.639,26800.0
2011-10-13 15:05:00,38.9,38.96,38.88,38.92,27800.0,30.6548,30.7021,30.639,30.6705,27800.0
2011-10-13 15:10:00,38.92,38.94,38.83,38.87,30400.0,30.6705,30.6863,30.5996,30.6311,30400.0
2011-10-13 15:15:00,38.88,38.94,38.85,38.92,26400.0,30.639,30.6863,30.6154,30.6705,26400.0
2011-10-13 15:20:00,38.88,38.91,38.72,38.72,43200.0,30.639,30.6627,30.5129,30.5129,43200.0
2011-10-13 15:25:00,38.73,38.74,38.63,38.66,27800.0,30.5208,30.5287,30.442,30.4656,27800.0
2011-10-13 15:30:00,38.66,38.72,38.62,38.67,42600.0,30.4656,30.5129,30.4341,30.4735,42600.0
2011-10-13 15:35:00,38.68,38.72,38.63,38.66,58000.0,30.4814,30.5129,30.442,30.4656,58000.0
2011-10-13 15:40:00,38.66,38.78,38.63,38.76,67800.0,30.4656,30.5602,30.442,30.5444,67800.0
2011-10-13 15:45:00,38.74,38.84,38.69,38.77,51400.0,30.5287,30.6075,30.4893,30.5523,51400.0
2011-10-13 15:50:00,38.77,38.88,38.75,38.88,57600.0,30.5523,30.639,30.5366,30.639,57600.0
2011-10-13 15:55:00,38.86,38.91,38.84,38.85,146600.0,30.6232,30.6627,30.6075,30.6154,146600.0
2011-10-14 09:30:00,39.42,39.42,39.38,39.39,13800.0,31.0646,31.0646,31.033,31.0409,13800.0
2011-10-14 09:35:00,39.44,39.46,39.31,39.4,32000.0,31.0803,31.0961,30.9779,31.0488,32000.0
2011-10-14 09:40:00,39.4,39.43,39.34,39.34,25600.0,31.0488,31.0724,31.0015,31.0015,25600.0
2011-10-14 09:45:00,39.35,39.51,39.35,39.42,17600.0,31.0094,31.1355,31.0094,31.0646,17600.0
2011-10-14 09:50:00,39.44,39.52,39.4,39.4,14800.0,31.0803,31.1434,31.0488,31.0488,14800.0
2011-10-14 09:55:00,39.42,39.47,39.36,39.4,22000.0,31.0646,31.104,31.0173,31.0488,22000.0
2011-10-14 10:00:00,39.38,39.4,39.24,39.3,21600.0,31.033,31.0488,30.9227,30.97,21600.0
2011-10-14 10:05:00,39.29,39.34,39.25,39.31,42400.0,30.9621,31.0015,30.9306,30.9779,42400.0
2011-10-14 10:10:00,39.3,39.34,39.27,39.29,57600.0,30.97,31.0015,30.9463,30.9621,57600.0
2011-10-14 10:15:00,39.31,39.31,39.21,39.24,8800.0,30.9779,30.9779,30.8991,30.9227,8800.0
2011-10-14 10:20:00,39.25,39.34,39.24,39.34,14800.0,30.9306,31.0015,30.9227,31.0015,14800.0
2011-10-14 10:25:00,39.34,39.35,39.16,39.16,11000.0,31.0015,31.0094,30.8597,30.8597,11000.0
2011-10-14 10:30:00,39.17,39.21,39.1,39.16,26000.0,30.8675,30.8991,30.8124,30.8597,26000.0
2011-10-14 10:35:00,39.18,39.24,39.15,39.16,14600.0,30.8754,30.9227,30.8518,30.8597,14600.0
2011-10-14 10:40:00,39.17,39.17,39.07,39.13,8200.0,30.8675,30.8675,30.7887,30.836,8200.0
2011-10-14 10:45:00,39.16,39.23,39.15,39.16,7000.0,30.8597,30.9148,30.8518,30.8597,7000.0
2011-10-14 10:50:00,39.15,39.22,39.13,39.13,14000.0,30.8518,30.9069,30.836,30.836,14000.0
2011-10-14 10:55:00,39.13,39.23,39.11,39.19,22200.0,30.836,30.9148,30.8203,30.8833,22200.0
2011-10-14 11:00:00,39.18,39.23,39.16,39.22,8200.0,30.8754,30.9148,30.8597,30.9069,8200.0
2011-10-14 11:05:00,39.2,39.23,39.1,39.21,19800.0,30.8912,30.9148,30.8124,30.8991,19800.0
2011-10-14 11:10:00,39.22,39.24,39.18,39.21,14400.0,30.9069,30.9227,30.8754,30.8991,14400.0
2011-10-14 11:15:00,39.23,39.35,39.23,39.34,14200.0,30.9148,31.0094,30.9148,31.0015,14200.0
2011-10-14 11:20:00,39.34,39.34,39.15,39.16,11800.0,31.0015,31.0015,30.8518,30.8597,11800.0
2011-10-14 11:25:00,39.15,39.19,39.12,39.19,15200.0,30.8518,30.8833,30.8281,30.8833,15200.0
2011-10-14 11:30:00,39.18,39.31,39.18,39.29,21200.0,30.8754,30.9779,30.8754,30.9621,21200.0
2011-10-14 11:35:00,39.27,39.32,39.26,39.26,8400.0,30.9463,30.9857,30.9385,30.9385,8400.0
2011-10-14 11:40:00,39.27,39.32,39.23,39.27,5600.0,30.9463,30.9857,30.9148,30.9463,5600.0
2011-10-14 11:45:00,39.28,39.35,39.28,39.3,12200.0,30.9542,31.0094,30.9542,30.97,12200.0
2011-10-14 11:50:00,39.27,39.33,39.26,39.33,8000.0,30.9463,30.9936,30.9385,30.9936,8000.0
2011-10-14 11:55:00,39.33,39.37,39.3,39.3,5800.0,30.9936,31.0251,30.97,30.97,5800.0
2011-10-14 12:00:00,39.29,39.31,39.24,39.29,3600.0,30.9621,30.9779,30.9227,30.9621,3600.0
2011-10-14 12:05:00,39.3,39.32,39.23,39.27,24800.0,30.97,30.9857,30.9148,30.9463,24800.0
2011-10-14 12:10:00,39.27,39.3,39.2,39.2,8200.0,30.9463,30.97,30.8912,30.8912,8200.0
2011-10-14 12:15:00,39.21,39.22,39.13,39.15,15600.0,30.8991,30.9069,30.836,30.8518,15600.0
2011-10-14 12:20:00,39.15,39.2,39.14,39.14,25000.0,30.8518,30.8912,30.8439,30.8439,25000.0
2011-10-14 12:25:00,39.14,39.19,39.1,39.17,8800.0,30.8439,30.8833,30.8124,30.8675,8800.0
2011-10-14 12:30:00,39.18,39.29,39.18,39.29,8400.0,30.8754,30.9621,30.8754,30.9621,8400.0
2011-10-14 12:35:00,39.28,39.32,39.27,39.27,7000.0,30.9542,30.9857,30.9463,30.9463,7000.0
2011-10-14 12:40:00,39.28,39.35,39.28,39.33,4400.0,30.9542,31.0094,30.9542,30.9936,4400.0
2011-10-14 12:45:00,39.32,39.35,39.31,39.31,6400.0,30.9857,31.0094,30.9779,30.9779,6400.0
2011-10-14 12:50:00,39.33,39.42,39.3,39.4,22800.0,30.9936,31.0646,30.97,31.0488,22800.0
2011-10-14 12:55:00,39.41,39.46,39.38,39.46,15800.0,31.0567,31.0961,31.033,31.0961,15800.0
2011-10-14 13:00:00,39.45,39.5,39.44,39.5,28200.0,31.0882,31.1276,31.0803,31.1276,28200.0
2011-10-14 13:05:00,39.51,39.55,39.49,39.54,14400.0,31.1355,31.167,31.1197,31.1591,14400.0
2011-10-14 13:10:00,39.5,39.52,39.49,39.5,10200.0,31.1276,31.1434,31.1197,31.1276,10200.0
2011-10-14 13:15:00,39.52,39.53,39.49,39.52,25000.0,31.1434,31.1512,31.1197,31.1434,25000.0
2011-10-14 13:20:00,39.5,39.52,39.49,39.51,10000.0,31.1276,31.1434,31.1197,31.1355,10000.0
2011-10-14 13:25:00,39.5,39.52,39.49,39.5,17800.0,31.1276,31.1434,31.1197,31.1276,17800.0
2011-10-14 13:30:00,39.51,39.54,39.49,39.52,6000.0,31.1355,31.1591,31.1197,31.1434,6000.0
2011-10-14 13:35:00,39.51,39.52,39.5,39.52,6400.0,31.1355,31.1434,31.1276,31.1434,6400.0
2011-10-14 13:40:00,39.51,39.54,39.51,39.52,8000.0,31.1355,31.1591,31.1355,31.1434,8000.0
2011-10-14 13:45:00,39.54,39.59,39.54,39.59,7400.0,31.1591,31.1985,31.1591,31.1985,7400.0
2011-10-14 13:50:00,39.58,39.6,39.53,39.6,9400.0,31.1906,31.2064,31.1512,31.2064,9400.0
2011-10-14 13:55:00,39.6,39.67,39.59,39.67,16200.0,31.2064,31.2616,31.1985,31.2616,16200.0
2011-10-14 14:00:00,39.65,39.7,39.65,39.68,9400.0,31.2458,31.2852,31.2458,31.2694,9400.0
2011-10-14 14:05:00,39.68,39.68,39.63,39.65,32600.0,31.2694,31.2694,31.23,31.2458,32600.0
2011-10-14 14:10:00,39.65,39.65,39.6,39.6,32000.0,31.2458,31.2458,31.2064,31.2064,32000.0
2011-10-14 14:15:00,39.6,39.62,39.57,39.59,19800.0,31.2064,31.2222,31.1828,31.1985,19800.0
2011-10-14 14:20:00,39.59,39.62,39.57,39.58,16200.0,31.1985,31.2222,31.1828,31.1906,16200.0
2011-10-14 14:25:00,39.58,39.59,39.52,39.55,21000.0,31.1906,31.1985,31.1434,31.167,21000.0
2011-10-14 14:30:00,39.56,39.56,39.51,39.51,8600.0,31.1749,31.1749,31.1355,31.1355,8600.0
2011-10-14 14:35:00,39.52,39.55,39.5,39.54,14400.0,31.1434,31.167,31.1276,31.1591,14400.0
2011-10-14 14:40:00,39.52,39.56,39.51,39.53,11800.0,31.1434,31.1749,31.1355,31.1512,11800.0
2011-10-14 14:45:00,39.55,39.55,39.53,39.54,7800.0,31.167,31.167,31.1512,31.1591,7800.0
2011-10-14 14:50:00,39.54,39.63,39.54,39.6,17600.0,31.1591,31.23,31.1591,31.2064,17600.0
2011-10-14 14:55:00,39.61,39.71,39.61,39.71,8600.0,31.2143,31.2931,31.2143,31.2931,8600.0
2011-10-14 15:00:00,39.7,39.7,39.66,39.67,21200.0,31.2852,31.2852,31.2537,31.2616,21200.0
2011-10-14 15:05:00,39.67,39.72,39.65,39.67,17200.0,31.2616,31.301,31.2458,31.2616,17200.0
2011-10-14 15:10:00,39.65,39.68,39.6,39.68,12600.0,31.2458,31.2694,31.2064,31.2694,12600.0
2011-10-14 15:15:00,39.67,39.73,39.66,39.71,18200.0,31.2616,31.3088,31.2537,31.2931,18200.0
2011-10-14 15:20:00,39.72,39.81,39.72,39.81,76800.0,31.301,31.3719,31.301,31.3719,76800.0
2011-10-14 15:25:00,39.82,39.85,39.77,39.77,55600.0,31.3798,31.4034,31.3404,31.3404,55600.0
2011-10-14 15:30:00,39.79,39.92,39.77,39.9,54000.0,31.3561,31.4586,31.3404,31.4428,54000.0
2011-10-14 15:35:00,39.89,39.89,39.79,39.79,30600.0,31.4349,31.4349,31.3561,31.3561,30600.0
2011-10-14 15:40:00,39.78,39.81,39.74,39.76,38400.0,31.3482,31.3719,31.3167,31.3325,38400.0
2011-10-14 15:45:00,39.75,39.83,39.66,39.7,46600.0,31.3246,31.3876,31.2537,31.2852,46600.0
2011-10-14 15:50:00,39.71,39.77,39.65,39.76,40000.0,31.2931,31.3404,31.2458,31.3325,40000.0
2011-10-14 15:55:00,39.77,39.88,39.74,39.86,98000.0,31.3404,31.427,31.3167,31.4113,98000.0
2011-10-17 09:30:00,39.79,39.95,39.79,39.84,42800.0,31.3561,31.4822,31.3561,31.3955,42800.0
2011-10-17 09:35:00,39.81,39.9,39.69,39.84,36600.0,31.3719,31.4428,31.2773,31.3955,36600.0
2011-10-17 09:40:00,39.83,39.87,39.68,39.81,21200.0,31.3876,31.4192,31.2694,31.3719,21200.0
2011-10-17 09:45:00,39.79,39.81,39.6,39.62,21800.0,31.3561,31.3719,31.2064,31.2222,21800.0
2011-10-17 09:50:00,39.6,39.66,39.36,39.4,20200.0,31.2064,31.2537,31.0173,31.0488,20200.0
2011-10-17 09:55:00,39.37,39.4,39.33,39.34,14800.0,31.0251,31.0488,30.9936,31.0015,14800.0
2011-10-17 10:00:00,39.36,39.4,39.3,39.37,32200.0,31.0173,31.0488,30.97,31.0251,32200.0
2011-10-17 10:05:00,39.38,39.38,39.25,39.31,19600.0,31.033,31.033,30.9306,30.9779,19600.0
2011-10-17 10:10:00,39.32,39.36,39.22,39.22,35800.0,30.9857,31.0173,30.9069,30.9069,35800.0
2011-10-17 10:15:00,39.24,39.24,39.16,39.24,11400.0,30.9227,30.9227,30.8597,30.9227,11400.0
2011-10-17 10:20:00,39.23,39.23,39.13,39.13,11200.0,30.9148,30.9148,30.836,30.836,11200.0
2011-10-17 10:25:00,39.16,39.16,39.07,39.07,17600.0,30.8597,30.8597,30.7887,30.7887,17600.0
2011-10-17 10:30:00,39.06,39.13,39.02,39.1,31000.0,30.7809,30.836,30.7493,30.8124,31000.0
2011-10-17 10:35:00,39.09,39.11,38.98,38.98,68400.0,30.8045,30.8203,30.7178,30.7178,68400.0
2011-10-17 10:40:00,38.98,38.98,38.87,38.88,22200.0,30.7178,30.7178,30.6311,30.639,22200.0
2011-10-17 10:45:00,38.88,38.93,38.84,38.9,30800.0,30.639,30.6784,30.6075,30.6548,30800.0
2011-10-17 10:50:00,38.9,39.01,38.88,39.01,21200.0,30.6548,30.7415,30.639,30.7415,21200.0
2011-10-17 10:55:00,39.01,39.13,39.01,39.1,14800.0,30.7415,30.836,30.7415,30.8124,14800.0
2011-10-17 11:00:00,39.1,39.14,39.1,39.13,18000.0,30.8124,30.8439,30.8124,30.836,18000.0
2011-10-17 11:05:00,39.12,39.19,39.12,39.16,28600.0,30.8281,30.8833,30.8281,30.8597,28600.0
2011-10-17 11:10:00,39.17,39.2,39.13,39.19,13200.0,30.8675,30.8912,30.836,30.8833,13200.0
2011-10-17 11:15:00,39.2,39.2,39.13,39.13,26600.0,30.8912,30.8912,30.836,30.836,26600.0
2011-10-17 11:20:00,39.12,39.21,39.12,39.19,21400.0,30.8281,30.8991,30.8281,30.8833,21400.0
2011-10-17 11:25:00,39.19,39.2,39.16,39.17,12000.0,30.8833,30.8912,30.8597,30.8675,12000.0
2011-10-17 11:30:00,39.21,39.28,39.16,39.27,13800.0,30.8991,30.9542,30.8597,30.9463,13800.0
2011-10-17 11:35:00,39.27,39.27,39.22,39.25,12200.0,30.9463,30.9463,30.9069,30.9306,12200.0
2011-10-17 11:40:00,39.26,39.27,39.21,39.21,13800.0,30.9385,30.9463,30.8991,30.8991,13800.0
2011-10-17 11:45:00,39.19,39.2,39.03,39.06,22400.0,30.8833,30.8912,30.7572,30.7809,22400.0
2011-10-17 11:50:00,39.07,39.12,39.06,39.06,18800.0,30.7887,30.8281,30.7809,30.7809,18800.0
2011-10-17 11:55:00,39.06,39.14,39.04,39.05,29000.0,30.7809,30.8439,30.7651,30.773,29000.0
2011-10-17 12:00:00,39.04,39.04,38.97,38.99,52800.0,30.7651,30.7651,30.7099,30.7257,52800.0
2011-10-17 12:05:00,38.99,39.0,38.96,38.98,23400.0,30.7257,30.7336,30.7021,30.7178,23400.0
2011-10-17 12:10:00,38.98,38.98,38.93,38.95,15800.0,30.7178,30.7178,30.6784,30.6942,15800.0
2011-10-17 12:15:00,38.96,39.07,38.95,39.05,18400.0,30.7021,30.7887,30.6942,30.773,18400.0
2011-10-17 12:20:00,39.06,39.07,38.99,38.99,29600.0,30.7809,30.7887,30.7257,30.7257,29600.0
2011-10-17 12:25:00,39.01,39.01,38.96,38.97,15800.0,30.7415,30.7415,30.7021,30.7099,15800.0
2011-10-17 12:30:00,38.96,38.97,38.93,38.96,10800.0,30.7021,30.7099,30.6784,30.7021,10800.0
2011-10-17 12:35:00,38.94,38.95,38.87,38.88,10600.0,30.6863,30.6942,30.6311,30.639,10600.0
2011-10-17 12:40:00,38.88,39.02,38.88,39.02,51200.0,30.639,30.7493,30.639,30.7493,51200.0
2011-10-17 12:45:00,38.99,39.01,38.92,38.95,26800.0,30.7257,30.7415,30.6705,30.6942,26800.0
2011-10-17 12:50:00,38.96,38.99,38.91,38.93,21400.0,30.7021,30.7257,30.6627,30.6784,21400.0
2011-10-17 12:55:00,38.93,39.01,38.93,38.95,34400.0,30.6784,30.7415,30.6784,30.6942,34400.0
2011-10-17 13:00:00,38.94,38.99,38.93,38.96,24600.0,30.6863,30.7257,30.6784,30.7021,24600.0
2011-10-17 13:05:00,38.96,39.0,38.95,38.99,13400.0,30.7021,30.7336,30.6942,30.7257,13400.0
2011-10-17 13:10:00,38.99,39.02,38.98,39.0,10600.0,30.7257,30.7493,30.7178,30.7336,10600.0
2011-10-17 13:15:00,38.99,39.08,38.98,39.07,11200.0,30.7257,30.7966,30.7178,30.7887,11200.0
2011-10-17 13:20:00,39.07,39.12,39.06,39.1,16600.0,30.7887,30.8281,30.7809,30.8124,16600.0
2011-10-17 13:25:00,39.12,39.12,39.05,39.06,9000.0,30.8281,30.8281,30.773,30.7809,9000.0
2011-10-17 13:30:00,39.04,39.05,38.99,39.01,14600.0,30.7651,30.773,30.7257,30.7415,14600.0
2011-10-17 13:35:00,39.0,39.02,38.93,38.98,56200.0,30.7336,30.7493,30.6784,30.7178,56200.0
2011-10-17 13:40:00,38.99,39.05,38.94,38.99,32800.0,30.7257,30.773,30.6863,30.7257,32800.0
2011-10-17 13:45:00,38.97,38.99,38.91,38.94,22800.0,30.7099,30.7257,30.6627,30.6863,22800.0
2011-10-17 13:50:00,38.94,39.0,38.93,38.96,12000.0,30.6863,30.7336,30.6784,30.7021,12000.0
2011-10-17 13:55:00,38.95,38.98,38.93,38.96,18200.0,30.6942,30.7178,30.6784,30.7021,18200.0
2011-10-17 14:00:00,38.96,38.99,38.93,38.95,22000.0,30.7021,30.7257,30.6784,30.6942,22000.0
2011-10-17 14:05:00,38.94,38.95,38.91,38.93,35800.0,30.6863,30.6942,30.6627,30.6784,35800.0
2011-10-17 14:10:00,38.93,38.98,38.93,38.98,11000.0,30.6784,30.7178,30.6784,30.7178,11000.0
2011-10-17 14:15:00,38.97,38.97,38.92,38.93,26200.0,30.7099,30.7099,30.6705,30.6784,26200.0
2011-10-17 14:20:00,38.93,38.96,38.92,38.93,24200.0,30.6784,30.7021,30.6705,30.6784,24200.0
2011-10-17 14:25:00,38.93,38.95,38.88,38.91,15000.0,30.6784,30.6942,30.639,30.6627,15000.0
2011-10-17 14:30:00,38.91,38.91,38.82,38.85,23400.0,30.6627,30.6627,30.5917,30.6154,23400.0
2011-10-17 14:35:00,38.85,38.87,38.77,38.79,14000.0,30.6154,30.6311,30.5523,30.5681,14000.0
2011-10-17 14:40:00,38.79,38.85,38.78,38.81,21800.0,30.5681,30.6154,30.5602,30.5838,21800.0
2011-10-17 14:45:00,38.82,38.85,38.79,38.85,17800.0,30.5917,30.6154,30.5681,30.6154,17800.0
2011-10-17 14:50:00,38.85,38.85,38.78,38.85,18400.0,30.6154,30.6154,30.5602,30.6154,18400.0
2011-10-17 14:55:00,38.85,38.9,38.83,38.9,17000.0,30.6154,30.6548,30.5996,30.6548,17000.0
2011-10-17 15:00:00,38.88,38.91,38.87,38.9,26000.0,30.639,30.6627,30.6311,30.6548,26000.0
2011-10-17 15:05:00,38.91,38.91,38.83,38.83,19200.0,30.6627,30.6627,30.5996,30.5996,19200.0
2011-10-17 15:10:00,38.83,38.95,38.83,38.93,40800.0,30.5996,30.6942,30.5996,30.6784,40800.0
2011-10-17 15:15:00,38.93,39.01,38.93,38.94,46400.0,30.6784,30.7415,30.6784,30.6863,46400.0
2011-10-17 15:20:00,38.93,38.94,38.87,38.92,36800.0,30.6784,30.6863,30.6311,30.6705,36800.0
2011-10-17 15:25:00,38.92,38.92,38.82,38.91,28600.0,30.6705,30.6705,30.5917,30.6627,28600.0
2011-10-17 15:30:00,38.91,38.97,38.9,38.94,95600.0,30.6627,30.7099,30.6548,30.6863,95600.0
2011-10-17 15:35:00,38.93,38.98,38.87,38.88,66400.0,30.6784,30.7178,30.6311,30.639,66400.0
2011-10-17 15:40:00,38.9,39.15,38.86,39.13,69600.0,30.6548,30.8518,30.6232,30.836,69600.0
2011-10-17 15:45:00,39.13,39.15,38.93,38.99,73200.0,30.836,30.8518,30.6784,30.7257,73200.0
2011-10-17 15:50:00,39.0,39.03,38.88,38.93,78400.0,30.7336,30.7572,30.639,30.6784,78400.0
2011-10-17 15:55:00,38.93,38.95,38.84,38.91,133600.0,30.6784,30.6942,30.6075,30.6627,133600.0
2011-10-18 09:30:00,38.85,39.09,38.71,38.96,23000.0,30.6154,30.8045,30.505,30.7021,23000.0
2011-10-18 09:35:00,38.96,39.12,38.9,39.09,23200.0,30.7021,30.8281,30.6548,30.8045,23200.0
2011-10-18 09:40:00,39.11,39.17,39.01,39.07,24600.0,30.8203,30.8675,30.7415,30.7887,24600.0
2011-10-18 09:45:00,39.08,39.1,38.78,38.81,34200.0,30.7966,30.8124,30.5602,30.5838,34200.0
2011-10-18 09:50:00,38.8,38.85,38.66,38.74,25400.0,30.576,30.6154,30.4656,30.5287,25400.0
2011-10-18 09:55:00,38.77,38.79,38.64,38.79,25800.0,30.5523,30.5681,30.4499,30.5681,25800.0
2011-10-18 10:00:00,38.79,38.8,38.65,38.66,19400.0,30.5681,30.576,30.4578,30.4656,19400.0
2011-10-18 10:05:00,38.66,38.82,38.65,38.8,23200.0,30.4656,30.5917,30.4578,30.576,23200.0
2011-10-18 10:10:00,38.79,38.92,38.79,38.88,18000.0,30.5681,30.6705,30.5681,30.639,18000.0
2011-10-18 10:15:00,38.85,38.88,38.8,38.83,36600.0,30.6154,30.639,30.576,30.5996,36600.0
2011-10-18 10:20:00,38.84,39.08,38.83,39.01,19600.0,30.6075,30.7966,30.5996,30.7415,19600.0
2011-10-18 10:25:00,39.0,39.34,39.0,39.34,23800.0,30.7336,31.0015,30.7336,31.0015,23800.0
2011-10-18 10:30:00,39.33,39.35,39.26,39.33,19200.0,30.9936,31.0094,30.9385,30.9936,19200.0
2011-10-18 10:35:00,39.34,39.34,39.18,39.22,23800.0,31.0015,31.0015,30.8754,30.9069,23800.0
2011-10-18 10:40:00,39.23,39.41,39.21,39.4,15600.0,30.9148,31.0567,30.8991,31.0488,15600.0
2011-10-18 10:45:00,39.42,39.59,39.38,39.58,35600.0,31.0646,31.1985,31.033,31.1906,35600.0
2011-10-18 10:50:00,39.57,39.71,39.54,39.54,22600.0,31.1828,31.2931,31.1591,31.1591,22600.0
2011-10-18 10:55:00,39.52,39.56,39.48,39.51,14600.0,31.1434,31.1749,31.1118,31.1355,14600.0
2011-10-18 11:00:00,39.5,39.5,39.35,39.41,67000.0,31.1276,31.1276,31.0094,31.0567,67000.0
2011-10-18 11:05:00,39.41,39.51,39.38,39.51,36400.0,31.0567,31.1355,31.033,31.1355,36400.0
2011-10-18 11:10:00,39.51,39.6,39.49,39.55,42200.0,31.1355,31.2064,31.1197,31.167,42200.0
2011-10-18 11:15:00,39.54,39.58,39.5,39.56,19800.0,31.1591,31.1906,31.1276,31.1749,19800.0
2011-10-18 11:20:00,39.59,39.62,39.48,39.52,18600.0,31.1985,31.2222,31.1118,31.1434,18600.0
2011-10-18 11:25:00,39.5,39.54,39.42,39.49,20000.0,31.1276,31.1591,31.0646,31.1197,20000.0
2011-10-18 11:30:00,39.49,39.54,39.47,39.52,14600.0,31.1197,31.1591,31.104,31.1434,14600.0
2011-10-18 11:35:00,39.52,39.79,39.52,39.76,22600.0,31.1434,31.3561,31.1434,31.3325,22600.0
2011-10-18 11:40:00,39.77,39.83,39.76,39.81,15400.0,31.3404,31.3876,31.3325,31.3719,15400.0
2011-10-18 11:45:00,39.82,39.83,39.7,39.73,14000.0,31.3798,31.3876,31.2852,31.3088,14000.0
2011-10-18 11:50:00,39.73,39.76,39.68,39.69,18000.0,31.3088,31.3325,31.2694,31.2773,18000.0
2011-10-18 11:55:00,39.68,39.75,39.65,39.72,16600.0,31.2694,31.3246,31.2458,31.301,16600.0
2011-10-18 12:00:00,39.69,39.74,39.67,39.72,17400.0,31.2773,31.3167,31.2616,31.301,17400.0
2011-10-18 12:05:00,39.72,39.73,39.67,39.67,17400.0,31.301,31.3088,31.2616,31.2616,17400.0
2011-10-18 12:10:00,39.68,39.7,39.61,39.61,11400.0,31.2694,31.2852,31.2143,31.2143,11400.0
2011-10-18 12:15:00,39.61,39.62,39.54,39.55,16400.0,31.2143,31.2222,31.1591,31.167,16400.0
2011-10-18 12:20:00,39.56,39.63,39.55,39.59,14800.0,31.1749,31.23,31.167,31.1985,14800.0
2011-10-18 12:25:00,39.6,39.63,39.56,39.63,21800.0,31.2064,31.23,31.1749,31.23,21800.0
2011-10-18 12:30:00,39.61,39.63,39.58,39.6,26200.0,31.2143,31.23,31.1906,31.2064,26200.0
2011-10-18 12:35:00,39.6,39.72,39.59,39.71,25400.0,31.2064,31.301,31.1985,31.2931,25400.0
2011-10-18 12:40:00,39.72,39.76,39.71,39.73,31600.0,31.301,31.3325,31.2931,31.3088,31600.0
2011-10-18 12:45:00,39.73,39.8,39.72,39.76,25800.0,31.3088,31.364,31.301,31.3325,25800.0
2011-10-18 12:50:00,39.77,39.77,39.7,39.71,14200.0,31.3404,31.3404,31.2852,31.2931,14200.0
2011-10-18 12:55:00,39.69,39.72,39.67,39.72,26800.0,31.2773,31.301,31.2616,31.301,26800.0
2011-10-18 13:00:00,39.72,39.75,39.69,39.74,11000.0,31.301,31.3246,31.2773,31.3167,11000.0
2011-10-18 13:05:00,39.73,39.74,39.68,39.7,16000.0,31.3088,31.3167,31.2694,31.2852,16000.0
2011-10-18 13:10:00,39.7,39.7,39.61,39.61,43000.0,31.2852,31.2852,31.2143,31.2143,43000.0
2011-10-18 13:15:00,39.62,39.62,39.56,39.58,13800.0,31.2222,31.2222,31.1749,31.1906,13800.0
2011-10-18 13:20:00,39.57,39.57,39.47,39.48,17400.0,31.1828,31.1828,31.104,31.1118,17400.0
2011-10-18 13:25:00,39.47,39.57,39.43,39.57,26400.0,31.104,31.1828,31.0724,31.1828,26400.0
2011-10-18 13:30:00,39.58,39.67,39.56,39.67,33000.0,31.1906,31.2616,31.1749,31.2616,33000.0
2011-10-18 13:35:00,39.66,39.73,39.65,39.7,35200.0,31.2537,31.3088,31.2458,31.2852,35200.0
2011-10-18 13:40:00,39.71,39.72,39.65,39.68,58200.0,31.2931,31.301,31.2458,31.2694,58200.0
2011-10-18 13:45:00,39.68,39.7,39.64,39.66,77800.0,31.2694,31.2852,31.2379,31.2537,77800.0
2011-10-18 13:50:00,39.69,39.76,39.69,39.72,15000.0,31.2773,31.3325,31.2773,31.301,15000.0
2011-10-18 13:55:00,39.72,39.72,39.62,39.67,28800.0,31.301,31.301,31.2222,31.2616,28800.0
2011-10-18 14:00:00,39.68,39.71,39.66,39.71,17200.0,31.2694,31.2931,31.2537,31.2931,17200.0
2011-10-18 14:05:00,39.71,39.76,39.71,39.74,8400.0,31.2931,31.3325,31.2931,31.3167,8400.0
2011-10-18 14:10:00,39.75,39.87,39.75,39.87,15600.0,31.3246,31.4192,31.3246,31.4192,15600.0
2011-10-18 14:15:00,39.87,39.9,39.81,39.82,31800.0,31.4192,31.4428,31.3719,31.3798,31800.0
2011-10-18 14:20:00,39.83,39.87,39.82,39.85,16200.0,31.3876,31.4192,31.3798,31.4034,16200.0
2011-10-18 14:25:00,39.88,39.88,39.82,39.84,10400.0,31.427,31.427,31.3798,31.3955,10400.0
2011-10-18 14:30:00,39.85,39.92,39.85,39.89,11600.0,31.4034,31.4586,31.4034,31.4349,11600.0
2011-10-18 14:35:00,39.89,39.9,39.77,39.77,9000.0,31.4349,31.4428,31.3404,31.3404,9000.0
2011-10-18 14:40:00,39.77,39.79,39.71,39.75,13400.0,31.3404,31.3561,31.2931,31.3246,13400.0
2011-10-18 14:45:00,39.74,39.84,39.74,39.81,13600.0,31.3167,31.3955,31.3167,31.3719,13600.0
2011-10-18 14:50:00,39.82,39.85,39.77,39.78,17600.0,31.3798,31.4034,31.3404,31.3482,17600.0
2011-10-18 14:55:00,39.79,39.88,39.78,39.85,22800.0,31.3561,31.427,31.3482,31.4034,22800.0
2011-10-18 15:00:00,39.86,40.11,39.86,40.09,46200.0,31.4113,31.6083,31.4113,31.5925,46200.0
2011-10-18 15:05:00,40.1,40.27,40.1,40.22,32600.0,31.6004,31.7344,31.6004,31.695,32600.0
2011-10-18 15:10:00,40.23,40.6,40.23,40.44,61600.0,31.7029,31.9944,31.7029,31.8684,61600.0
2011-10-18 15:15:00,40.47,40.58,40.3,40.31,48200.0,31.892,31.9787,31.758,31.7659,48200.0
2011-10-18 15:20:00,40.33,40.5,40.27,40.3,52000.0,31.7817,31.9156,31.7344,31.758,52000.0
2011-10-18 15:25:00,40.3,40.4,40.17,40.21,37000.0,31.758,31.8368,31.6556,31.6871,37000.0
2011-10-18 15:30:00,40.19,40.25,40.07,40.12,48400.0,31.6713,31.7186,31.5768,31.6162,48400.0
2011-10-18 15:35:00,40.1,40.34,40.1,40.26,95200.0,31.6004,31.7895,31.6004,31.7265,95200.0
2011-10-18 15:40:00,40.25,40.42,40.21,40.41,75600.0,31.7186,31.8526,31.6871,31.8447,75600.0
2011-10-18 15:45:00,40.41,40.48,40.3,40.38,59200.0,31.8447,31.8999,31.758,31.8211,59200.0
2011-10-18 15:50:00,40.41,40.58,40.39,40.56,62800.0,31.8447,31.9787,31.829,31.9629,62800.0
2011-10-18 15:55:00,40.57,40.57,40.24,40.37,238400.0,31.9708,31.9708,31.7107,31.8132,238400.0
2011-10-19 09:30:00,40.25,40.26,39.96,40.08,30200.0,31.7186,31.7265,31.4901,31.5847,30200.0
2011-10-19 09:35:00,40.1,40.27,40.03,40.27,41600.0,31.6004,31.7344,31.5453,31.7344,41600.0
2011-10-19 09:40:00,40.24,40.25,40.1,40.16,37000.0,31.7107,31.7186,31.6004,31.6477,37000.0
2011-10-19 09:45:00,40.12,40.18,39.93,39.95,171600.0,31.6162,31.6635,31.4665,31.4822,171600.0
2011-10-19 09:50:00,39.96,40.1,39.94,40.02,31600.0,31.4901,31.6004,31.4743,31.5374,31600.0
2011-10-19 09:55:00,40.0,40.07,39.97,40.07,42400.0,31.5216,31.5768,31.498,31.5768,42400.0
2011-10-19 10:00:00,40.06,40.1,39.94,40.02,45800.0,31.5689,31.6004,31.4743,31.5374,45800.0
2011-10-19 10:05:00,40.04,40.13,39.97,40.13,19800.0,31.5531,31.6241,31.498,31.6241,19800.0
2011-10-19 10:10:00,40.13,40.27,40.12,40.27,15800.0,31.6241,31.7344,31.6162,31.7344,15800.0
2011-10-19 10:15:00,40.25,40.33,40.15,40.28,15400.0,31.7186,31.7817,31.6398,31.7423,15400.0
2011-10-19 10:20:00,40.3,40.41,40.23,40.38,28000.0,31.758,31.8447,31.7029,31.8211,28000.0
2011-10-19 10:25:00,40.41,40.5,40.39,40.48,11600.0,31.8447,31.9156,31.829,31.8999,11600.0
2011-10-19 10:30:00,40.48,40.5,40.4,40.4,16400.0,31.8999,31.9156,31.8368,31.8368,16400.0
2011-10-19 10:35:00,40.41,40.44,40.33,40.34,15600.0,31.8447,31.8684,31.7817,31.7895,15600.0
2011-10-19 10:40:00,40.34,40.4,40.31,40.31,18400.0,31.7895,31.8368,31.7659,31.7659,18400.0
2011-10-19 10:45:00,40.3,40.43,40.3,40.34,15200.0,31.758,31.8605,31.758,31.7895,15200.0
2011-10-19 10:50:00,40.37,40.38,40.3,40.38,14000.0,31.8132,31.8211,31.758,31.8211,14000.0
2011-10-19 10:55:00,40.38,40.45,40.32,40.32,12800.0,31.8211,31.8762,31.7738,31.7738,12800.0
2011-10-19 11:00:00,40.32,40.32,40.23,40.24,22600.0,31.7738,31.7738,31.7029,31.7107,22600.0
2011-10-19 11:05:00,40.24,40.27,40.23,40.24,28200.0,31.7107,31.7344,31.7029,31.7107,28200.0
2011-10-19 11:10:00,40.23,40.23,40.08,40.1,26000.0,31.7029,31.7029,31.5847,31.6004,26000.0
2011-10-19 11:15:00,40.1,40.12,39.97,40.0,39800.0,31.6004,31.6162,31.498,31.5216,39800.0
2011-10-19 11:20:00,40.0,40.09,39.99,40.08,54400.0,31.5216,31.5925,31.5137,31.5847,54400.0
2011-10-19 11:25:00,40.09,40.17,40.08,40.13,47000.0,31.5925,31.6556,31.5847,31.6241,47000.0
2011-10-19 11:30:00,40.13,40.31,40.13,40.24,14600.0,31.6241,31.7659,31.6241,31.7107,14600.0
2011-10-19 11:35:00,40.23,40.35,40.23,40.33,15800.0,31.7029,31.7974,31.7029,31.7817,15800.0
2011-10-19 11:40:00,40.32,40.4,40.3,40.4,21600.0,31.7738,31.8368,31.758,31.8368,21600.0
2011-10-19 11:45:00,40.4,40.41,40.34,40.34,27400.0,31.8368,31.8447,31.7895,31.7895,27400.0
2011-10-19 11:50:00,40.34,40.35,40.24,40.24,17400.0,31.7895,31.7974,31.7107,31.7107,17400.0
2011-10-19 11:55:00,40.24,40.26,40.21,40.22,14400.0,31.7107,31.7265,31.6871,31.695,14400.0
2011-10-19 12:00:00,40.23,40.28,40.21,40.24,17800.0,31.7029,31.7423,31.6871,31.7107,17800.0
2011-10-19 12:05:00,40.24,40.3,40.18,40.2,14600.0,31.7107,31.758,31.6635,31.6792,14600.0
2011-10-19 12:10:00,40.18,40.19,40.12,40.17,15000.0,31.6635,31.6713,31.6162,31.6556,15000.0
2011-10-19 12:15:00,40.18,40.26,40.17,40.26,11600.0,31.6635,31.7265,31.6556,31.7265,11600.0
2011-10-19 12:20:00,40.26,40.35,40.23,40.35,12400.0,31.7265,31.7974,31.7029,31.7974,12400.0
2011-10-19 12:25:00,40.34,40.35,40.24,40.26,20200.0,31.7895,31.7974,31.7107,31.7265,20200.0
2011-10-19 12:30:00,40.26,40.26,40.17,40.2,14600.0,31.7265,31.7265,31.6556,31.6792,14600.0
2011-10-19 12:35:00,40.19,40.3,40.19,40.24,10400.0,31.6713,31.758,31.6713,31.7107,10400.0
2011-10-19 12:40:00,40.24,40.27,40.21,40.24,34600.0,31.7107,31.7344,31.6871,31.7107,34600.0
2011-10-19 12:45:00,40.23,40.28,40.2,40.2,18000.0,31.7029,31.7423,31.6792,31.6792,18000.0
2011-10-19 12:50:00,40.2,40.31,40.2,40.27,17200.0,31.6792,31.7659,31.6792,31.7344,17200.0
2011-10-19 12:55:00,40.27,40.29,40.19,40.2,24000.0,31.7344,31.7501,31.6713,31.6792,24000.0
2011-10-19 13:00:00,40.2,40.26,40.2,40.23,23200.0,31.6792,31.7265,31.6792,31.7029,23200.0
2011-10-19 13:05:00,40.24,40.26,40.18,40.26,18200.0,31.7107,31.7265,31.6635,31.7265,18200.0
2011-10-19 13:10:00,40.26,40.26,40.2,40.26,20400.0,31.7265,31.7265,31.6792,31.7265,20400.0
2011-10-19 13:15:00,40.24,40.26,40.18,40.19,15600.0,31.7107,31.7265,31.6635,31.6713,15600.0
2011-10-19 13:20:00,40.18,40.22,40.17,40.21,19800.0,31.6635,31.695,31.6556,31.6871,19800.0
2011-10-19 13:25:00,40.21,40.24,40.18,40.19,22600.0,31.6871,31.7107,31.6635,31.6713,22600.0
2011-10-19 13:30:00,40.17,40.17,40.13,40.13,21800.0,31.6556,31.6556,31.6241,31.6241,21800.0
2011-10-19 13:35:00,40.13,40.15,40.09,40.09,23600.0,31.6241,31.6398,31.5925,31.5925,23600.0
2011-10-19 13:40:00,40.08,40.1,40.03,40.05,25800.0,31.5847,31.6004,31.5453,31.561,25800.0
2011-10-19 13:45:00,40.04,40.04,40.01,40.03,17000.0,31.5531,31.5531,31.5295,31.5453,17000.0
2011-10-19 13:50:00,40.04,40.08,40.0,40.07,23800.0,31.5531,31.5847,31.5216,31.5768,23800.0
2011-10-19 13:55:00,40.04,40.07,40.02,40.06,19000.0,31.5531,31.5768,31.5374,31.5689,19000.0
2011-10-19 14:00:00,40.05,40.1,40.0,40.0,32800.0,31.561,31.6004,31.5216,31.5216,32800.0
2011-10-19 14:05:00,40.0,40.01,39.76,39.76,56200.0,31.5216,31.5295,31.3325,31.3325,56200.0
2011-10-19 14:10:00,39.78,39.86,39.72,39.72,49200.0,31.3482,31.4113,31.301,31.301,49200.0
2011-10-19 14:15:00,39.72,39.85,39.71,39.76,39800.0,31.301,31.4034,31.2931,31.3325,39800.0
2011-10-19 14:20:00,39.76,39.77,39.67,39.68,35000.0,31.3325,31.3404,31.2616,31.2694,35000.0
2011-10-19 14:25:00,39.68,39.68,39.6,39.63,28200.0,31.2694,31.2694,31.2064,31.23,28200.0
2011-10-19 14:30:00,39.62,39.68,39.56,39.67,25800.0,31.2222,31.2694,31.1749,31.2616,25800.0
2011-10-19 14:35:00,39.68,39.8,39.68,39.74,40600.0,31.2694,31.364,31.2694,31.3167,40600.0
2011-10-19 14:40:00,39.74,39.82,39.69,39.8,76000.0,31.3167,31.3798,31.2773,31.364,76000.0
2011-10-19 14:45:00,39.82,39.86,39.73,39.79,109400.0,31.3798,31.4113,31.3088,31.3561,109400.0
2011-10-19 14:50:00,39.8,39.8,39.63,39.65,38200.0,31.364,31.364,31.23,31.2458,38200.0
2011-10-19 14:55:00,39.66,39.66,39.46,39.5,106000.0,31.2537,31.2537,31.0961,31.1276,106000.0
2011-10-19 15:00:00,39.49,39.54,39.36,39.37,96400.0,31.1197,31.1591,31.0173,31.0251,96400.0
2011-10-19 15:05:00,39.37,39.54,39.33,39.48,41800.0,31.0251,31.1591,30.9936,31.1118,41800.0
2011-10-19 15:10:00,39.45,39.49,39.41,39.49,48200.0,31.0882,31.1197,31.0567,31.1197,48200.0
2011-10-19 15:15:00,39.47,39.57,39.46,39.53,39200.0,31.104,31.1828,31.0961,31.1512,39200.0
2011-10-19 15:20:00,39.52,39.56,39.44,39.47,56600.0,31.1434,31.1749,31.0803,31.104,56600.0
2011-10-19 15:25:00,39.47,39.51,39.38,39.41,115600.0,31.104,31.1355,31.033,31.0567,115600.0
2011-10-19 15:30:00,39.41,39.55,39.38,39.49,77200.0,31.0567,31.167,31.033,31.1197,77200.0
2011-10-19 15:35:00,39.49,39.52,39.32,39.33,99200.0,31.1197,31.1434,30.9857,30.9936,99200.0
2011-10-19 15:40:00,39.32,39.41,39.15,39.3,121200.0,30.9857,31.0567,30.8518,30.97,121200.0
2011-10-19 15:45:00,39.29,39.49,39.24,39.4,167600.0,30.9621,31.1197,30.9227,31.0488,167600.0
2011-10-19 15:50:00,39.4,39.42,39.33,39.35,146600.0,31.0488,31.0646,30.9936,31.0094,146600.0
2011-10-19 15:55:00,39.37,39.45,39.34,39.42,193200.0,31.0251,31.0882,31.0015,31.0646,193200.0
2011-10-20 09:30:00,40.09,40.09,39.51,39.76,93800.0,31.5925,31.5925,31.1355,31.3325,93800.0
2011-10-20 09:35:00,39.71,39.81,39.38,39.69,74400.0,31.2931,31.3719,31.033,31.2773,74400.0
2011-10-20 09:40:00,39.65,39.65,39.3,39.56,29400.0,31.2458,31.2458,30.97,31.1749,29400.0
2011-10-20 09:45:00,39.52,39.62,39.46,39.6,51000.0,31.1434,31.2222,31.0961,31.2064,51000.0
2011-10-20 09:50:00,39.62,39.62,39.35,39.35,28200.0,31.2222,31.2222,31.0094,31.0094,28200.0
2011-10-20 09:55:00,39.35,39.4,39.15,39.3,33200.0,31.0094,31.0488,30.8518,30.97,33200.0
2011-10-20 10:00:00,39.34,39.54,39.3,39.49,81200.0,31.0015,31.1591,30.97,31.1197,81200.0
2011-10-20 10:05:00,39.49,39.66,39.44,39.64,13800.0,31.1197,31.2537,31.0803,31.2379,13800.0
2011-10-20 10:10:00,39.63,39.88,39.63,39.83,35800.0,31.23,31.427,31.23,31.3876,35800.0
2011-10-20 10:15:00,39.83,39.83,39.68,39.74,31200.0,31.3876,31.3876,31.2694,31.3167,31200.0
2011-10-20 10:20:00,39.76,39.82,39.47,39.55,37200.0,31.3325,31.3798,31.104,31.167,37200.0
2011-10-20 10:25:00,39.55,39.6,39.46,39.57,87400.0,31.167,31.2064,31.0961,31.1828,87400.0
2011-10-20 10:30:00,39.52,39.67,39.44,39.67,37800.0,31.1434,31.2616,31.0803,31.2616,37800.0
2011-10-20 10:35:00,39.63,39.76,39.55,39.69,18000.0,31.23,31.3325,31.167,31.2773,18000.0
2011-10-20 10:40:00,39.69,39.71,39.48,39.55,15000.0,31.2773,31.2931,31.1118,31.167,15000.0
2011-10-20 10:45:00,39.55,39.58,39.45,39.45,17400.0,31.167,31.1906,31.0882,31.0882,17400.0
2011-10-20 10:50:00,39.44,39.52,39.41,39.46,17000.0,31.0803,31.1434,31.0567,31.0961,17000.0
2011-10-20 10:55:00,39.45,39.46,39.33,39.33,57600.0,31.0882,31.0961,30.9936,30.9936,57600.0
2011-10-20 11:00:00,39.34,39.38,39.25,39.33,52200.0,31.0015,31.033,30.9306,30.9936,52200.0
2011-10-20 11:05:00,39.32,39.47,39.28,39.45,23400.0,30.9857,31.104,30.9542,31.0882,23400.0
2011-10-20 11:10:00,39.43,39.44,39.37,39.43,18200.0,31.0724,31.0803,31.0251,31.0724,18200.0
2011-10-20 11:15:00,39.41,39.44,39.35,39.41,44200.0,31.0567,31.0803,31.0094,31.0567,44200.0
2011-10-20 11:20:00,39.4,39.63,39.38,39.63,51400.0,31.0488,31.23,31.033,31.23,51400.0
2011-10-20 11:25:00,39.62,39.76,39.59,39.72,27600.0,31.2222,31.3325,31.1985,31.301,27600.0
2011-10-20 11:30:00,39.72,39.73,39.55,39.59,13200.0,31.301,31.3088,31.167,31.1985,13200.0
2011-10-20 11:35:00,39.59,39.81,39.59,39.69,18600.0,31.1985,31.3719,31.1985,31.2773,18600.0
2011-10-20 11:40:00,39.66,39.66,39.53,39.57,29400.0,31.2537,31.2537,31.1512,31.1828,29400.0
2011-10-20 11:45:00,39.58,39.63,39.46,39.52,32800.0,31.1906,31.23,31.0961,31.1434,32800.0
2011-10-20 11:50:00,39.52,39.59,39.41,39.51,30600.0,31.1434,31.1985,31.0567,31.1355,30600.0
2011-10-20 11:55:00,39.48,39.49,39.29,39.41,22200.0,31.1118,31.1197,30.9621,31.0567,22200.0
2011-10-20 12:00:00,39.41,39.51,39.38,39.49,22200.0,31.0567,31.1355,31.033,31.1197,22200.0
2011-10-20 12:05:00,39.48,39.52,39.35,39.38,30800.0,31.1118,31.1434,31.0094,31.033,30800.0
2011-10-20 12:10:00,39.35,39.41,39.33,39.39,18200.0,31.0094,31.0567,30.9936,31.0409,18200.0
2011-10-20 12:15:00,39.39,39.49,39.39,39.4,24600.0,31.0409,31.1197,31.0409,31.0488,24600.0
2011-10-20 12:20:00,39.41,39.53,39.34,39.5,33600.0,31.0567,31.1512,31.0015,31.1276,33600.0
2011-10-20 12:25:00,39.5,39.52,39.41,39.42,13600.0,31.1276,31.1434,31.0567,31.0646,13600.0
2011-10-20 12:30:00,39.42,39.56,39.41,39.47,16600.0,31.0646,31.1749,31.0567,31.104,16600.0
2011-10-20 12:35:00,39.47,39.54,39.47,39.52,14000.0,31.104,31.1591,31.104,31.1434,14000.0
2011-10-20 12:40:00,39.54,39.56,39.5,39.52,18600.0,31.1591,31.1749,31.1276,31.1434,18600.0
2011-10-20 12:45:00,39.52,39.56,39.52,39.54,5400.0,31.1434,31.1749,31.1434,31.1591,5400.0
2011-10-20 12:50:00,39.54,39.6,39.52,39.6,7400.0,31.1591,31.2064,31.1434,31.2064,7400.0
2011-10-20 12:55:00,39.6,39.82,39.6,39.79,12000.0,31.2064,31.3798,31.2064,31.3561,12000.0
2011-10-20 13:00:00,39.77,39.85,39.72,39.75,13400.0,31.3404,31.4034,31.301,31.3246,13400.0
2011-10-20 13:05:00,39.75,39.92,39.75,39.91,25200.0,31.3246,31.4586,31.3246,31.4507,25200.0
2011-10-20 13:10:00,39.9,39.98,39.9,39.94,16800.0,31.4428,31.5059,31.4428,31.4743,16800.0
2011-10-20 13:15:00,39.9,40.17,39.89,40.12,30800.0,31.4428,31.6556,31.4349,31.6162,30800.0
2011-10-20 13:20:00,40.13,40.3,40.13,40.2,27400.0,31.6241,31.758,31.6241,31.6792,27400.0
2011-10-20 13:25:00,40.2,40.3,40.13,40.14,26600.0,31.6792,31.758,31.6241,31.6319,26600.0
2011-10-20 13:30:00,40.16,40.33,40.16,40.19,23800.0,31.6477,31.7817,31.6477,31.6713,23800.0
2011-10-20 13:35:00,40.19,40.29,40.17,40.26,26000.0,31.6713,31.7501,31.6556,31.7265,26000.0
2011-10-20 13:40:00,40.23,40.27,40.07,40.12,21000.0,31.7029,31.7344,31.5768,31.6162,21000.0
2011-10-20 13:45:00,40.15,40.3,40.15,40.28,22800.0,31.6398,31.758,31.6398,31.7423,22800.0
2011-10-20 13:50:00,40.3,40.38,40.24,40.3,28800.0,31.758,31.8211,31.7107,31.758,28800.0
2011-10-20 13:55:00,40.3,40.34,40.15,40.19,24600.0,31.758,31.7895,31.6398,31.6713,24600.0
2011-10-20 14:00:00,40.19,40.23,40.03,40.12,34000.0,31.6713,31.7029,31.5453,31.6162,34000.0
2011-10-20 14:05:00,40.1,40.15,40.05,40.12,16000.0,31.6004,31.6398,31.561,31.6162,16000.0
2011-10-20 14:10:00,40.1,40.13,39.92,39.92,24000.0,31.6004,31.6241,31.4586,31.4586,24000.0
2011-10-20 14:15:00,39.95,40.02,39.91,39.93,21200.0,31.4822,31.5374,31.4507,31.4665,21200.0
2011-10-20 14:20:00,39.93,40.07,39.89,40.04,31800.0,31.4665,31.5768,31.4349,31.5531,31800.0
2011-10-20 14:25:00,40.03,40.03,39.94,39.96,24000.0,31.5453,31.5453,31.4743,31.4901,24000.0
2011-10-20 14:30:00,39.96,40.02,39.88,39.94,18200.0,31.4901,31.5374,31.427,31.4743,18200.0
2011-10-20 14:35:00,39.94,40.2,39.94,40.2,22600.0,31.4743,31.6792,31.4743,31.6792,22600.0
2011-10-20 14:40:00,40.21,40.25,40.13,40.21,21000.0,31.6871,31.7186,31.6241,31.6871,21000.0
2011-10-20 14:45:00,40.21,40.27,40.18,40.25,31200.0,31.6871,31.7344,31.6635,31.7186,31200.0
2011-10-20 14:50:00,40.25,40.38,40.24,40.35,65400.0,31.7186,31.8211,31.7107,31.7974,65400.0
2011-10-20 14:55:00,40.32,40.33,40.18,40.2,35400.0,31.7738,31.7817,31.6635,31.6792,35400.0
2011-10-20 15:00:00,40.19,40.27,40.15,40.18,53400.0,31.6713,31.7344,31.6398,31.6635,53400.0
2011-10-20 15:05:00,40.18,40.32,40.15,40.32,53200.0,31.6635,31.7738,31.6398,31.7738,53200.0
2011-10-20 15:10:00,40.29,40.3,40.2,40.28,49000.0,31.7501,31.758,31.6792,31.7423,49000.0
2011-10-20 15:15:00,40.28,40.32,40.23,40.3,52600.0,31.7423,31.7738,31.7029,31.758,52600.0
2011-10-20 15:20:00,40.29,40.29,40.12,40.22,45800.0,31.7501,31.7501,31.6162,31.695,45800.0
2011-10-20 15:25:00,40.2,40.24,40.04,40.13,67400.0,31.6792,31.7107,31.5531,31.6241,67400.0
2011-10-20 15:30:00,40.13,40.23,40.1,40.19,52800.0,31.6241,31.7029,31.6004,31.6713,52800.0
2011-10-20 15:35:00,40.21,40.25,40.13,40.15,74200.0,31.6871,31.7186,31.6241,31.6398,74200.0
2011-10-20 15:40:00,40.16,40.34,40.15,40.24,55600.0,31.6477,31.7895,31.6398,31.7107,55600.0
2011-10-20 15:45:00,40.24,40.47,40.2,40.43,126000.0,31.7107,31.892,31.6792,31.8605,126000.0
2011-10-20 15:50:00,40.44,40.44,40.29,40.4,120200.0,31.8684,31.8684,31.7501,31.8368,120200.0
2011-10-20 15:55:00,40.38,40.4,40.31,40.35,195600.0,31.8211,31.8368,31.7659,31.7974,195600.0
2011-10-21 09:30:00,40.99,41.0,40.85,40.91,332600.0,32.3018,32.3097,32.1914,32.2387,332600.0
2011-10-21 09:35:00,40.9,40.97,40.88,40.9,44200.0,32.2309,32.286,32.2151,32.2309,44200.0
2011-10-21 09:40:00,40.9,41.09,40.9,41.04,28000.0,32.2309,32.3806,32.2309,32.3412,28000.0
2011-10-21 09:45:00,41.03,41.25,41.0,41.24,49600.0,32.3333,32.5067,32.3097,32.4988,49600.0
2011-10-21 09:50:00,41.24,41.34,41.17,41.32,44200.0,32.4988,32.5776,32.4436,32.5618,44200.0
2011-10-21 09:55:00,41.32,41.46,41.32,41.38,41400.0,32.5618,32.6722,32.5618,32.6091,41400.0
2011-10-21 10:00:00,41.38,41.38,41.23,41.24,42800.0,32.6091,32.6091,32.4909,32.4988,42800.0
2011-10-21 10:05:00,41.22,41.34,41.22,41.3,36400.0,32.483,32.5776,32.483,32.5461,36400.0
2011-10-21 10:10:00,41.31,41.42,41.31,41.41,30000.0,32.5539,32.6406,32.5539,32.6328,30000.0
2011-10-21 10:15:00,41.41,41.45,41.35,41.44,64600.0,32.6328,32.6643,32.5855,32.6564,64600.0
2011-10-21 10:20:00,41.44,41.68,41.44,41.65,49000.0,32.6564,32.8455,32.6564,32.8219,49000.0
2011-10-21 10:25:00,41.66,41.77,41.57,41.77,45800.0,32.8298,32.9164,32.7588,32.9164,45800.0
2011-10-21 10:30:00,41.76,41.87,41.73,41.74,96600.0,32.9086,32.9952,32.8849,32.8928,96600.0
2011-10-21 10:35:00,41.73,41.76,41.6,41.6,43600.0,32.8849,32.9086,32.7825,32.7825,43600.0
2011-10-21 10:40:00,41.59,41.59,41.45,41.47,47400.0,32.7746,32.7746,32.6643,32.68,47400.0
2011-10-21 10:45:00,41.47,41.47,41.41,41.43,36800.0,32.68,32.68,32.6328,32.6485,36800.0
2011-10-21 10:50:00,41.46,41.46,41.32,41.4,32200.0,32.6722,32.6722,32.5618,32.6249,32200.0
2011-10-21 10:55:00,41.38,41.53,41.34,41.53,27200.0,32.6091,32.7273,32.5776,32.7273,27200.0
2011-10-21 11:00:00,41.52,41.54,41.43,41.43,29400.0,32.7194,32.7352,32.6485,32.6485,29400.0
2011-10-21 11:05:00,41.44,41.47,41.3,41.3,30000.0,32.6564,32.68,32.5461,32.5461,30000.0
2011-10-21 11:10:00,41.31,41.34,41.25,41.25,28400.0,32.5539,32.5776,32.5067,32.5067,28400.0
2011-10-21 11:15:00,41.26,41.3,41.2,41.2,40000.0,32.5145,32.5461,32.4673,32.4673,40000.0
2011-10-21 11:20:00,41.19,41.24,41.16,41.22,30200.0,32.4594,32.4988,32.4357,32.483,30200.0
2011-10-21 11:25:00,41.22,41.23,41.13,41.14,33400.0,32.483,32.4909,32.4121,32.42,33400.0
2011-10-21 11:30:00,41.14,41.22,41.11,41.17,20600.0,32.42,32.483,32.3963,32.4436,20600.0
2011-10-21 11:35:00,41.18,41.3,41.17,41.28,32400.0,32.4515,32.5461,32.4436,32.5303,32400.0
2011-10-21 11:40:00,41.29,41.46,41.28,41.38,28000.0,32.5382,32.6722,32.5303,32.6091,28000.0
2011-10-21 11:45:00,41.38,41.47,41.38,41.45,15200.0,32.6091,32.68,32.6091,32.6643,15200.0
2011-10-21 11:50:00,41.47,41.48,41.42,41.47,27200.0,32.68,32.6879,32.6406,32.68,27200.0
2011-10-21 11:55:00,41.45,41.49,41.4,41.4,25800.0,32.6643,32.6958,32.6249,32.6249,25800.0
2011-10-21 12:00:00,41.4,41.43,41.39,41.41,23000.0,32.6249,32.6485,32.617,32.6328,23000.0
2011-10-21 12:05:00,41.42,41.43,41.38,41.38,20200.0,32.6406,32.6485,32.6091,32.6091,20200.0
2011-10-21 12:10:00,41.4,41.45,41.4,41.44,10800.0,32.6249,32.6643,32.6249,32.6564,10800.0
2011-10-21 12:15:00,41.44,41.45,41.4,41.4,16800.0,32.6564,32.6643,32.6249,32.6249,16800.0
2011-10-21 12:20:00,41.38,41.4,41.34,41.36,15600.0,32.6091,32.6249,32.5776,32.5933,15600.0
2011-10-21 12:25:00,41.36,41.39,41.33,41.38,15600.0,32.5933,32.617,32.5697,32.6091,15600.0
2011-10-21 12:30:00,41.38,41.38,41.35,41.35,14600.0,32.6091,32.6091,32.5855,32.5855,14600.0
2011-10-21 12:35:00,41.36,41.37,41.27,41.35,25400.0,32.5933,32.6012,32.5224,32.5855,25400.0
2011-10-21 12:40:00,41.33,41.37,41.3,41.3,23000.0,32.5697,32.6012,32.5461,32.5461,23000.0
2011-10-21 12:45:00,41.33,41.37,41.31,41.35,20000.0,32.5697,32.6012,32.5539,32.5855,20000.0
2011-10-21 12:50:00,41.34,41.4,41.34,41.4,19200.0,32.5776,32.6249,32.5776,32.6249,19200.0
2011-10-21 12:55:00,41.38,41.42,41.37,41.38,17600.0,32.6091,32.6406,32.6012,32.6091,17600.0
2011-10-21 13:00:00,41.38,41.38,41.27,41.32,30200.0,32.6091,32.6091,32.5224,32.5618,30200.0
2011-10-21 13:05:00,41.32,41.35,41.3,41.34,26400.0,32.5618,32.5855,32.5461,32.5776,26400.0
2011-10-21 13:10:00,41.33,41.33,41.22,41.31,23400.0,32.5697,32.5697,32.483,32.5539,23400.0
2011-10-21 13:15:00,41.32,41.41,41.32,41.38,24200.0,32.5618,32.6328,32.5618,32.6091,24200.0
2011-10-21 13:20:00,41.37,41.46,41.34,41.46,21400.0,32.6012,32.6722,32.5776,32.6722,21400.0
2011-10-21 13:25:00,41.46,41.47,41.35,41.35,31800.0,32.6722,32.68,32.5855,32.5855,31800.0
2011-10-21 13:30:00,41.35,41.4,41.3,41.38,30600.0,32.5855,32.6249,32.5461,32.6091,30600.0
2011-10-21 13:35:00,41.37,41.41,41.34,41.41,13200.0,32.6012,32.6328,32.5776,32.6328,13200.0
2011-10-21 13:40:00,41.41,41.44,41.29,41.32,26400.0,32.6328,32.6564,32.5382,32.5618,26400.0
2011-10-21 13:45:00,41.34,41.4,41.29,41.38,20400.0,32.5776,32.6249,32.5382,32.6091,20400.0
2011-10-21 13:50:00,41.39,41.43,41.33,41.42,23400.0,32.617,32.6485,32.5697,32.6406,23400.0
2011-10-21 13:55:00,41.42,41.43,41.33,41.35,18600.0,32.6406,32.6485,32.5697,32.5855,18600.0
2011-10-21 14:00:00,41.35,41.58,41.33,41.57,24600.0,32.5855,32.7667,32.5697,32.7588,24600.0
2011-10-21 14:05:00,41.57,41.63,41.54,41.63,25200.0,32.7588,32.8061,32.7352,32.8061,25200.0
2011-10-21 14:10:00,41.63,41.63,41.52,41.52,29200.0,32.8061,32.8061,32.7194,32.7194,29200.0
2011-10-21 14:15:00,41.52,41.54,41.43,41.43,38200.0,32.7194,32.7352,32.6485,32.6485,38200.0
2011-10-21 14:20:00,41.43,41.52,41.43,41.49,41000.0,32.6485,32.7194,32.6485,32.6958,41000.0
2011-10-21 14:25:00,41.49,41.52,41.45,41.47,20000.0,32.6958,32.7194,32.6643,32.68,20000.0
2011-10-21 14:30:00,41.47,41.49,41.42,41.44,27600.0,32.68,32.6958,32.6406,32.6564,27600.0
2011-10-21 14:35:00,41.43,41.54,41.43,41.53,26200.0,32.6485,32.7352,32.6485,32.7273,26200.0
2011-10-21 14:40:00,41.54,41.74,41.53,41.72,27200.0,32.7352,32.8928,32.7273,32.877,27200.0
2011-10-21 14:45:00,41.72,41.77,41.67,41.67,19000.0,32.877,32.9164,32.8376,32.8376,19000.0
2011-10-21 14:50:00,41.66,41.69,41.6,41.65,22000.0,32.8298,32.8534,32.7825,32.8219,22000.0
2011-10-21 14:55:00,41.66,41.69,41.62,41.68,29000.0,32.8298,32.8534,32.7982,32.8455,29000.0
2011-10-21 15:00:00,41.68,41.8,41.68,41.76,26000.0,32.8455,32.9401,32.8455,32.9086,26000.0
2011-10-21 15:05:00,41.76,41.79,41.7,41.7,21400.0,32.9086,32.9322,32.8613,32.8613,21400.0
2011-10-21 15:10:00,41.71,41.72,41.66,41.67,25600.0,32.8692,32.877,32.8298,32.8376,25600.0
2011-10-21 15:15:00,41.67,41.79,41.66,41.72,40200.0,32.8376,32.9322,32.8298,32.877,40200.0
2011-10-21 15:20:00,41.72,41.85,41.71,41.84,37600.0,32.877,32.9795,32.8692,32.9716,37600.0
2011-10-21 15:25:00,41.84,41.84,41.74,41.74,43000.0,32.9716,32.9716,32.8928,32.8928,43000.0
2011-10-21 15:30:00,41.74,41.81,41.74,41.76,47000.0,32.8928,32.948,32.8928,32.9086,47000.0
2011-10-21 15:35:00,41.77,41.8,41.7,41.74,62200.0,32.9164,32.9401,32.8613,32.8928,62200.0
2011-10-21 15:40:00,41.71,41.76,41.59,41.59,67000.0,32.8692,32.9086,32.7746,32.7746,67000.0
2011-10-21 15:45:00,41.58,41.71,41.55,41.7,107400.0,32.7667,32.8692,32.7431,32.8613,107400.0
2011-10-21 15:50:00,41.7,41.88,41.69,41.88,80200.0,32.8613,33.0031,32.8534,33.0031,80200.0
2011-10-21 15:55:00,41.88,41.88,41.77,41.85,184000.0,33.0031,33.0031,32.9164,32.9795,184000.0
2011-10-24 09:30:00,41.99,42.02,41.8,41.97,49200.0,33.0898,33.1135,32.9401,33.0741,49200.0
2011-10-24 09:35:00,41.97,42.08,41.94,42.04,28800.0,33.0741,33.1607,33.0504,33.1292,28800.0
2011-10-24 09:40:00,42.04,42.13,41.95,42.13,70800.0,33.1292,33.2001,33.0583,33.2001,70800.0
2011-10-24 09:45:00,42.13,42.34,42.13,42.26,67200.0,33.2001,33.3656,33.2001,33.3026,67200.0
2011-10-24 09:50:00,42.25,42.29,42.08,42.13,21800.0,33.2947,33.3262,33.1607,33.2001,21800.0
2011-10-24 09:55:00,42.14,42.16,42.03,42.1,34000.0,33.208,33.2238,33.1213,33.1765,34000.0
2011-10-24 10:00:00,42.11,42.15,42.06,42.14,45200.0,33.1844,33.2159,33.145,33.208,45200.0
2011-10-24 10:05:00,42.13,42.29,42.13,42.27,41200.0,33.2001,33.3262,33.2001,33.3105,41200.0
2011-10-24 10:10:00,42.27,42.34,42.25,42.29,34200.0,33.3105,33.3656,33.2947,33.3262,34200.0
2011-10-24 10:15:00,42.3,42.4,42.27,42.4,18000.0,33.3341,33.4129,33.3105,33.4129,18000.0
2011-10-24 10:20:00,42.4,42.43,42.28,42.28,35200.0,33.4129,33.4366,33.3183,33.3183,35200.0
2011-10-24 10:25:00,42.29,42.4,42.27,42.34,28600.0,33.3262,33.4129,33.3105,33.3656,28600.0
2011-10-24 10:30:00,42.33,42.35,42.29,42.35,39200.0,33.3577,33.3735,33.3262,33.3735,39200.0
2011-10-24 10:35:00,42.35,42.36,42.24,42.24,24800.0,33.3735,33.3814,33.2868,33.2868,24800.0
2011-10-24 10:40:00,42.24,42.26,42.12,42.15,41400.0,33.2868,33.3026,33.1923,33.2159,41400.0
2011-10-24 10:45:00,42.17,42.21,42.05,42.07,36600.0,33.2317,33.2632,33.1371,33.1529,36600.0
2011-10-24 10:50:00,42.08,42.13,41.99,42.0,35800.0,33.1607,33.2001,33.0898,33.0977,35800.0
2011-10-24 10:55:00,42.01,42.07,41.99,42.01,18400.0,33.1056,33.1529,33.0898,33.1056,18400.0
2011-10-24 11:00:00,42.02,42.22,42.02,42.16,24400.0,33.1135,33.2711,33.1135,33.2238,24400.0
2011-10-24 11:05:00,42.16,42.24,42.16,42.22,26600.0,33.2238,33.2868,33.2238,33.2711,26600.0
2011-10-24 11:10:00,42.2,42.25,42.14,42.16,20800.0,33.2553,33.2947,33.208,33.2238,20800.0
2011-10-24 11:15:00,42.16,42.27,42.15,42.22,25000.0,33.2238,33.3105,33.2159,33.2711,25000.0
2011-10-24 11:20:00,42.22,42.29,42.22,42.25,14000.0,33.2711,33.3262,33.2711,33.2947,14000.0
2011-10-24 11:25:00,42.27,42.27,42.2,42.23,44000.0,33.3105,33.3105,33.2553,33.2789,44000.0
2011-10-24 11:30:00,42.22,42.3,42.19,42.27,33200.0,33.2711,33.3341,33.2474,33.3105,33200.0
2011-10-24 11:35:00,42.27,42.37,42.27,42.37,21200.0,33.3105,33.3893,33.3105,33.3893,21200.0
2011-10-24 11:40:00,42.35,42.38,42.32,42.35,19000.0,33.3735,33.3972,33.3499,33.3735,19000.0
2011-10-24 11:45:00,42.35,42.4,42.33,42.38,19400.0,33.3735,33.4129,33.3577,33.3972,19400.0
2011-10-24 11:50:00,42.39,42.42,42.33,42.34,40200.0,33.405,33.4287,33.3577,33.3656,40200.0
2011-10-24 11:55:00,42.35,42.38,42.27,42.31,22000.0,33.3735,33.3972,33.3105,33.342,22000.0
2011-10-24 12:00:00,42.31,42.32,42.26,42.27,21800.0,33.342,33.3499,33.3026,33.3105,21800.0
2011-10-24 12:05:00,42.26,42.26,42.21,42.24,21400.0,33.3026,33.3026,33.2632,33.2868,21400.0
2011-10-24 12:10:00,42.24,42.26,42.2,42.24,26200.0,33.2868,33.3026,33.2553,33.2868,26200.0
2011-10-24 12:15:00,42.23,42.27,42.18,42.18,62800.0,33.2789,33.3105,33.2395,33.2395,62800.0
2011-10-24 12:20:00,42.2,42.23,42.19,42.2,14600.0,33.2553,33.2789,33.2474,33.2553,14600.0
2011-10-24 12:25:00,42.2,42.24,42.17,42.18,46000.0,33.2553,33.2868,33.2317,33.2395,46000.0
2011-10-24 12:30:00,42.19,42.2,42.05,42.07,35200.0,33.2474,33.2553,33.1371,33.1529,35200.0
2011-10-24 12:35:00,42.06,42.08,41.99,42.02,27200.0,33.145,33.1607,33.0898,33.1135,27200.0
2011-10-24 12:40:00,42.03,42.06,42.02,42.04,25200.0,33.1213,33.145,33.1135,33.1292,25200.0
2011-10-24 12:45:00,42.04,42.07,42.0,42.05,26000.0,33.1292,33.1529,33.0977,33.1371,26000.0
2011-10-24 12:50:00,42.04,42.09,42.02,42.07,23200.0,33.1292,33.1686,33.1135,33.1529,23200.0
2011-10-24 12:55:00,42.07,42.14,42.04,42.14,19200.0,33.1529,33.208,33.1292,33.208,19200.0
2011-10-24 13:00:00,42.14,42.17,42.11,42.13,15200.0,33.208,33.2317,33.1844,33.2001,15200.0
2011-10-24 13:05:00,42.13,42.16,42.1,42.13,16600.0,33.2001,33.2238,33.1765,33.2001,16600.0
2011-10-24 13:10:00,42.13,42.21,42.12,42.19,25400.0,33.2001,33.2632,33.1923,33.2474,25400.0
2011-10-24 13:15:00,42.19,42.22,42.19,42.19,12600.0,33.2474,33.2711,33.2474,33.2474,12600.0
2011-10-24 13:20:00,42.19,42.19,42.16,42.19,10200.0,33.2474,33.2474,33.2238,33.2474,10200.0
2011-10-24 13:25:00,42.19,42.21,42.18,42.21,13800.0,33.2474,33.2632,33.2395,33.2632,13800.0
2011-10-24 13:30:00,42.21,42.21,42.16,42.21,20400.0,33.2632,33.2632,33.2238,33.2632,20400.0
2011-10-24 13:35:00,42.21,42.24,42.2,42.23,23600.0,33.2632,33.2868,33.2553,33.2789,23600.0
2011-10-24 13:40:00,42.24,42.26,42.22,42.24,22800.0,33.2868,33.3026,33.2711,33.2868,22800.0
2011-10-24 13:45:00,42.24,42.37,42.24,42.37,30600.0,33.2868,33.3893,33.2868,33.3893,30600.0
2011-10-24 13:50:00,42.35,42.38,42.35,42.38,13000.0,33.3735,33.3972,33.3735,33.3972,13000.0
2011-10-24 13:55:00,42.39,42.4,42.33,42.34,14600.0,33.405,33.4129,33.3577,33.3656,14600.0
2011-10-24 14:00:00,42.33,42.34,42.27,42.27,16400.0,33.3577,33.3656,33.3105,33.3105,16400.0
2011-10-24 14:05:00,42.27,42.27,42.2,42.21,21600.0,33.3105,33.3105,33.2553,33.2632,21600.0
2011-10-24 14:10:00,42.22,42.23,42.15,42.17,16200.0,33.2711,33.2789,33.2159,33.2317,16200.0
2011-10-24 14:15:00,42.16,42.2,42.08,42.14,27000.0,33.2238,33.2553,33.1607,33.208,27000.0
2011-10-24 14:20:00,42.15,42.21,42.15,42.2,18000.0,33.2159,33.2632,33.2159,33.2553,18000.0
2011-10-24 14:25:00,42.2,42.24,42.2,42.22,21800.0,33.2553,33.2868,33.2553,33.2711,21800.0
2011-10-24 14:30:00,42.24,42.24,42.18,42.18,14600.0,33.2868,33.2868,33.2395,33.2395,14600.0
2011-10-24 14:35:00,42.19,42.24,42.18,42.24,21400.0,33.2474,33.2868,33.2395,33.2868,21400.0
2011-10-24 14:40:00,42.24,42.26,42.19,42.22,26000.0,33.2868,33.3026,33.2474,33.2711,26000.0
2011-10-24 14:45:00,42.23,42.25,42.2,42.2,20000.0,33.2789,33.2947,33.2553,33.2553,20000.0
2011-10-24 14:50:00,42.2,42.23,42.18,42.2,25200.0,33.2553,33.2789,33.2395,33.2553,25200.0
2011-10-24 14:55:00,42.2,42.24,42.19,42.24,39200.0,33.2553,33.2868,33.2474,33.2868,39200.0
2011-10-24 15:00:00,42.22,42.27,42.22,42.24,54600.0,33.2711,33.3105,33.2711,33.2868,54600.0
2011-10-24 15:05:00,42.24,42.25,42.2,42.23,38600.0,33.2868,33.2947,33.2553,33.2789,38600.0
2011-10-24 15:10:00,42.22,42.22,42.16,42.17,35800.0,33.2711,33.2711,33.2238,33.2317,35800.0
2011-10-24 15:15:00,42.18,42.19,42.12,42.17,32400.0,33.2395,33.2474,33.1923,33.2317,32400.0
2011-10-24 15:20:00,42.17,42.2,42.13,42.14,37800.0,33.2317,33.2553,33.2001,33.208,37800.0
2011-10-24 15:25:00,42.15,42.17,42.03,42.07,25400.0,33.2159,33.2317,33.1213,33.1529,25400.0
2011-10-24 15:30:00,42.06,42.13,42.04,42.06,51400.0,33.145,33.2001,33.1292,33.145,51400.0
2011-10-24 15:35:00,42.06,42.21,42.05,42.17,67800.0,33.145,33.2632,33.1371,33.2317,67800.0
2011-10-24 15:40:00,42.17,42.22,42.15,42.19,92800.0,33.2317,33.2711,33.2159,33.2474,92800.0
2011-10-24 15:45:00,42.19,42.22,42.08,42.09,151600.0,33.2474,33.2711,33.1607,33.1686,151600.0
2011-10-24 15:50:00,42.09,42.2,42.08,42.19,130200.0,33.1686,33.2553,33.1607,33.2474,130200.0
2011-10-24 15:55:00,42.18,42.33,42.08,42.19,718000.0,33.2395,33.3577,33.1607,33.2474,718000.0
2011-10-25 09:30:00,42.05,42.13,41.94,41.95,68600.0,33.1371,33.2001,33.0504,33.0583,68600.0
2011-10-25 09:35:00,41.96,41.96,41.49,41.59,103800.0,33.0662,33.0662,32.6958,32.7746,103800.0
2011-10-25 09:40:00,41.6,42.04,41.58,41.98,42400.0,32.7825,33.1292,32.7667,33.0819,42400.0
2011-10-25 09:45:00,41.99,42.17,41.9,42.05,36800.0,33.0898,33.2317,33.0189,33.1371,36800.0
2011-10-25 09:50:00,42.07,42.09,41.89,42.05,33000.0,33.1529,33.1686,33.011,33.1371,33000.0
2011-10-25 09:55:00,42.05,42.08,41.94,41.95,34000.0,33.1371,33.1607,33.0504,33.0583,34000.0
2011-10-25 10:00:00,41.93,41.97,41.74,41.74,84800.0,33.0425,33.0741,32.8928,32.8928,84800.0
2011-10-25 10:05:00,41.77,41.82,41.54,41.63,35800.0,32.9164,32.9558,32.7352,32.8061,35800.0
2011-10-25 10:10:00,41.61,41.73,41.6,41.64,30000.0,32.7904,32.8849,32.7825,32.814,30000.0
2011-10-25 10:15:00,41.63,41.77,41.59,41.77,29400.0,32.8061,32.9164,32.7746,32.9164,29400.0
2011-10-25 10:20:00,41.79,41.86,41.77,41.81,17800.0,32.9322,32.9874,32.9164,32.948,17800.0
2011-10-25 10:25:00,41.83,41.92,41.81,41.86,7000.0,32.9637,33.0347,32.948,32.9874,7000.0
2011-10-25 10:30:00,41.87,41.99,41.82,41.97,19000.0,32.9952,33.0898,32.9558,33.0741,19000.0
2011-10-25 10:35:00,41.97,42.17,41.96,42.15,26400.0,33.0741,33.2317,33.0662,33.2159,26400.0
2011-10-25 10:40:00,42.13,42.2,42.13,42.17,27200.0,33.2001,33.2553,33.2001,33.2317,27200.0
2011-10-25 10:45:00,42.2,42.21,42.12,42.19,36200.0,33.2553,33.2632,33.1923,33.2474,36200.0
2011-10-25 10:50:00,42.16,42.17,41.94,41.96,25000.0,33.2238,33.2317,33.0504,33.0662,25000.0
2011-10-25 10:55:00,41.93,41.95,41.88,41.88,10200.0,33.0425,33.0583,33.0031,33.0031,10200.0
2011-10-25 11:00:00,41.9,41.97,41.81,41.81,16400.0,33.0189,33.0741,32.948,32.948,16400.0
2011-10-25 11:05:00,41.82,41.84,41.74,41.82,21600.0,32.9558,32.9716,32.8928,32.9558,21600.0
2011-10-25 11:10:00,41.83,41.94,41.8,41.93,8800.0,32.9637,33.0504,32.9401,33.0425,8800.0
2011-10-25 11:15:00,41.94,41.97,41.82,41.83,15600.0,33.0504,33.0741,32.9558,32.9637,15600.0
2011-10-25 11:20:00,41.86,41.9,41.8,41.85,33600.0,32.9874,33.0189,32.9401,32.9795,33600.0
2011-10-25 11:25:00,41.87,41.89,41.78,41.85,45200.0,32.9952,33.011,32.9243,32.9795,45200.0
2011-10-25 11:30:00,41.86,41.99,41.84,41.96,20000.0,32.9874,33.0898,32.9716,33.0662,20000.0
2011-10-25 11:35:00,41.97,42.04,41.97,41.98,12400.0,33.0741,33.1292,33.0741,33.0819,12400.0
2011-10-25 11:40:00,42.0,42.05,41.95,42.03,21000.0,33.0977,33.1371,33.0583,33.1213,21000.0
2011-10-25 11:45:00,42.03,42.1,42.0,42.09,15600.0,33.1213,33.1765,33.0977,33.1686,15600.0
2011-10-25 11:50:00,42.06,42.18,42.04,42.12,17800.0,33.145,33.2395,33.1292,33.1923,17800.0
2011-10-25 11:55:00,42.1,42.15,42.09,42.09,32000.0,33.1765,33.2159,33.1686,33.1686,32000.0
2011-10-25 12:00:00,42.09,42.13,42.07,42.09,15400.0,33.1686,33.2001,33.1529,33.1686,15400.0
2011-10-25 12:05:00,42.09,42.27,42.07,42.23,24000.0,33.1686,33.3105,33.1529,33.2789,24000.0
2011-10-25 12:10:00,42.22,42.26,42.2,42.22,15400.0,33.2711,33.3026,33.2553,33.2711,15400.0
2011-10-25 12:15:00,42.22,42.31,42.21,42.29,28000.0,33.2711,33.342,33.2632,33.3262,28000.0
2011-10-25 12:20:00,42.31,42.33,42.29,42.3,68600.0,33.342,33.3577,33.3262,33.3341,68600.0
2011-10-25 12:25:00,42.3,42.31,42.19,42.3,49000.0,33.3341,33.342,33.2474,33.3341,49000.0
2011-10-25 12:30:00,42.31,42.33,42.25,42.25,14000.0,33.342,33.3577,33.2947,33.2947,14000.0
2011-10-25 12:35:00,42.24,42.26,42.18,42.18,9200.0,33.2868,33.3026,33.2395,33.2395,9200.0
2011-10-25 12:40:00,42.17,42.17,42.09,42.09,11000.0,33.2317,33.2317,33.1686,33.1686,11000.0
2011-10-25 12:45:00,42.09,42.09,41.97,41.99,18000.0,33.1686,33.1686,33.0741,33.0898,18000.0
2011-10-25 12:50:00,41.99,42.04,41.98,41.99,16200.0,33.0898,33.1292,33.0819,33.0898,16200.0
2011-10-25 12:55:00,41.98,42.02,41.97,41.97,12800.0,33.0819,33.1135,33.0741,33.0741,12800.0
2011-10-25 13:00:00,41.97,42.02,41.96,41.99,27200.0,33.0741,33.1135,33.0662,33.0898,27200.0
2011-10-25 13:05:00,41.97,42.13,41.97,42.08,13000.0,33.0741,33.2001,33.0741,33.1607,13000.0
2011-10-25 13:10:00,42.09,42.1,42.02,42.02,17600.0,33.1686,33.1765,33.1135,33.1135,17600.0
2011-10-25 13:15:00,42.01,42.06,41.99,42.05,9800.0,33.1056,33.145,33.0898,33.1371,9800.0
2011-10-25 13:20:00,42.04,42.1,42.0,42.05,18000.0,33.1292,33.1765,33.0977,33.1371,18000.0
2011-10-25 13:25:00,42.04,42.08,41.99,42.05,8800.0,33.1292,33.1607,33.0898,33.1371,8800.0
2011-10-25 13:30:00,42.02,42.02,41.88,41.88,16400.0,33.1135,33.1135,33.0031,33.0031,16400.0
2011-10-25 13:35:00,41.88,41.9,41.8,41.84,42200.0,33.0031,33.0189,32.9401,32.9716,42200.0
2011-10-25 13:40:00,41.83,41.84,41.78,41.81,15800.0,32.9637,32.9716,32.9243,32.948,15800.0
2011-10-25 13:45:00,41.83,41.85,41.8,41.81,17400.0,32.9637,32.9795,32.9401,32.948,17400.0
2011-10-25 13:50:00,41.81,41.95,41.81,41.88,17600.0,32.948,33.0583,32.948,33.0031,17600.0
2011-10-25 13:55:00,41.88,41.91,41.84,41.85,21400.0,33.0031,33.0268,32.9716,32.9795,21400.0
2011-10-25 14:00:00,41.85,41.85,41.68,41.74,30200.0,32.9795,32.9795,32.8455,32.8928,30200.0
2011-10-25 14:05:00,41.74,41.81,41.72,41.8,48600.0,32.8928,32.948,32.877,32.9401,48600.0
2011-10-25 14:10:00,41.79,41.79,41.69,41.7,20200.0,32.9322,32.9322,32.8534,32.8613,20200.0
2011-10-25 14:15:00,41.67,41.73,41.67,41.69,18200.0,32.8376,32.8849,32.8376,32.8534,18200.0
2011-10-25 14:20:00,41.69,41.75,41.67,41.75,21000.0,32.8534,32.9007,32.8376,32.9007,21000.0
2011-10-25 14:25:00,41.75,41.79,41.73,41.74,40600.0,32.9007,32.9322,32.8849,32.8928,40600.0
2011-10-25 14:30:00,41.73,41.79,41.72,41.72,33400.0,32.8849,32.9322,32.877,32.877,33400.0
2011-10-25 14:35:00,41.74,41.76,41.68,41.71,19000.0,32.8928,32.9086,32.8455,32.8692,19000.0
2011-10-25 14:40:00,41.69,41.83,41.65,41.83,29800.0,32.8534,32.9637,32.8219,32.9637,29800.0
2011-10-25 14:45:00,41.82,41.83,41.72,41.76,6800.0,32.9558,32.9637,32.877,32.9086,6800.0
2011-10-25 14:50:00,41.74,41.75,41.7,41.72,14000.0,32.8928,32.9007,32.8613,32.877,14000.0
2011-10-25 14:55:00,41.7,41.77,41.69,41.77,26000.0,32.8613,32.9164,32.8534,32.9164,26000.0
2011-10-25 15:00:00,41.8,41.85,41.78,41.81,23200.0,32.9401,32.9795,32.9243,32.948,23200.0
2011-10-25 15:05:00,41.8,41.8,41.72,41.72,22800.0,32.9401,32.9401,32.877,32.877,22800.0
2011-10-25 15:10:00,41.73,41.73,41.6,41.6,20600.0,32.8849,32.8849,32.7825,32.7825,20600.0
2011-10-25 15:15:00,41.62,41.65,41.55,41.55,28600.0,32.7982,32.8219,32.7431,32.7431,28600.0
2011-10-25 15:20:00,41.56,41.57,41.4,41.41,36200.0,32.751,32.7588,32.6249,32.6328,36200.0
2011-10-25 15:25:00,41.41,41.46,41.4,41.4,39000.0,32.6328,32.6722,32.6249,32.6249,39000.0
2011-10-25 15:30:00,41.43,41.53,41.41,41.49,43600.0,32.6485,32.7273,32.6328,32.6958,43600.0
2011-10-25 15:35:00,41.48,41.52,41.4,41.42,55800.0,32.6879,32.7194,32.6249,32.6406,55800.0
2011-10-25 15:40:00,41.44,41.48,41.41,41.43,59600.0,32.6564,32.6879,32.6328,32.6485,59600.0
2011-10-25 15:45:00,41.41,41.41,41.32,41.37,42800.0,32.6328,32.6328,32.5618,32.6012,42800.0
2011-10-25 15:50:00,41.36,41.37,41.25,41.26,53000.0,32.5933,32.6012,32.5067,32.5145,53000.0
2011-10-25 15:55:00,41.26,41.3,41.21,41.27,107400.0,32.5145,32.5461,32.4751,32.5224,107400.0
2011-10-26 09:30:00,42.04,42.3,42.04,42.12,72800.0,33.1292,33.3341,33.1292,33.1923,72800.0
2011-10-26 09:35:00,42.1,42.13,41.94,41.99,32400.0,33.1765,33.2001,33.0504,33.0898,32400.0
2011-10-26 09:40:00,41.98,42.1,41.97,42.03,47800.0,33.0819,33.1765,33.0741,33.1213,47800.0
2011-10-26 09:45:00,42.02,42.17,41.95,42.02,161200.0,33.1135,33.2317,33.0583,33.1135,161200.0
2011-10-26 09:50:00,42.05,42.15,41.99,42.13,64600.0,33.1371,33.2159,33.0898,33.2001,64600.0
2011-10-26 09:55:00,42.17,42.18,42.02,42.07,15400.0,33.2317,33.2395,33.1135,33.1529,15400.0
2011-10-26 10:00:00,42.09,42.11,41.97,42.1,20200.0,33.1686,33.1844,33.0741,33.1765,20200.0
2011-10-26 10:05:00,42.12,42.13,41.92,41.92,15600.0,33.1923,33.2001,33.0347,33.0347,15600.0
2011-10-26 10:10:00,41.94,41.97,41.82,41.85,22000.0,33.0504,33.0741,32.9558,32.9795,22000.0
2011-10-26 10:15:00,41.85,41.95,41.75,41.9,20600.0,32.9795,33.0583,32.9007,33.0189,20600.0
2011-10-26 10:20:00,41.9,41.96,41.87,41.9,14600.0,33.0189,33.0662,32.9952,33.0189,14600.0
2011-10-26 10:25:00,41.9,41.95,41.84,41.93,18200.0,33.0189,33.0583,32.9716,33.0425,18200.0
2011-10-26 10:30:00,41.91,41.92,41.73,41.8,13000.0,33.0268,33.0347,32.8849,32.9401,13000.0
2011-10-26 10:35:00,41.83,41.99,41.83,41.97,16200.0,32.9637,33.0898,32.9637,33.0741,16200.0
2011-10-26 10:40:00,41.93,41.93,41.71,41.74,14600.0,33.0425,33.0425,32.8692,32.8928,14600.0
2011-10-26 10:45:00,41.74,41.76,41.46,41.46,31000.0,32.8928,32.9086,32.6722,32.6722,31000.0
2011-10-26 10:50:00,41.46,41.58,41.43,41.49,20200.0,32.6722,32.7667,32.6485,32.6958,20200.0
2011-10-26 10:55:00,41.47,41.48,41.38,41.44,24600.0,32.68,32.6879,32.6091,32.6564,24600.0
2011-10-26 11:00:00,41.44,41.6,41.41,41.58,16600.0,32.6564,32.7825,32.6328,32.7667,16600.0
2011-10-26 11:05:00,41.6,41.72,41.6,41.63,13400.0,32.7825,32.877,32.7825,32.8061,13400.0
2011-10-26 11:10:00,41.66,41.77,41.62,41.76,16600.0,32.8298,32.9164,32.7982,32.9086,16600.0
2011-10-26 11:15:00,41.75,41.8,41.72,41.77,10800.0,32.9007,32.9401,32.877,32.9164,10800.0
2011-10-26 11:20:00,41.77,41.77,41.67,41.7,10800.0,32.9164,32.9164,32.8376,32.8613,10800.0
2011-10-26 11:25:00,41.69,41.81,41.67,41.8,12600.0,32.8534,32.948,32.8376,32.9401,12600.0
2011-10-26 11:30:00,41.79,41.85,41.76,41.79,20600.0,32.9322,32.9795,32.9086,32.9322,20600.0
2011-10-26 11:35:00,41.79,41.79,41.67,41.67,7600.0,32.9322,32.9322,32.8376,32.8376,7600.0
2011-10-26 11:40:00,41.68,41.88,41.67,41.84,34400.0,32.8455,33.0031,32.8376,32.9716,34400.0
2011-10-26 11:45:00,41.85,41.88,41.83,41.85,17600.0,32.9795,33.0031,32.9637,32.9795,17600.0
2011-10-26 11:50:00,41.87,41.93,41.86,41.91,10000.0,32.9952,33.0425,32.9874,33.0268,10000.0
2011-10-26 11:55:00,41.91,41.92,41.79,41.79,13800.0,33.0268,33.0347,32.9322,32.9322,13800.0
2011-10-26 12:00:00,41.79,41.88,41.75,41.87,13200.0,32.9322,33.0031,32.9007,32.9952,13200.0
2011-10-26 12:05:00,41.87,41.9,41.79,41.83,25400.0,32.9952,33.0189,32.9322,32.9637,25400.0
2011-10-26 12:10:00,41.81,41.81,41.7,41.7,17600.0,32.948,32.948,32.8613,32.8613,17600.0
2011-10-26 12:15:00,41.71,41.8,41.71,41.75,7200.0,32.8692,32.9401,32.8692,32.9007,7200.0
2011-10-26 12:20:00,41.79,41.84,41.72,41.73,16800.0,32.9322,32.9716,32.877,32.8849,16800.0
2011-10-26 12:25:00,41.74,41.77,41.71,41.77,21000.0,32.8928,32.9164,32.8692,32.9164,21000.0
2011-10-26 12:30:00,41.76,41.77,41.72,41.72,33400.0,32.9086,32.9164,32.877,32.877,33400.0
2011-10-26 12:35:00,41.74,41.84,41.72,41.81,16000.0,32.8928,32.9716,32.877,32.948,16000.0
2011-10-26 12:40:00,41.79,41.82,41.73,41.77,30800.0,32.9322,32.9558,32.8849,32.9164,30800.0
2011-10-26 12:45:00,41.77,41.81,41.76,41.77,8000.0,32.9164,32.948,32.9086,32.9164,8000.0
2011-10-26 12:50:00,41.78,41.81,41.72,41.74,25200.0,32.9243,32.948,32.877,32.8928,25200.0
2011-10-26 12:55:00,41.74,41.77,41.58,41.59,53000.0,32.8928,32.9164,32.7667,32.7746,53000.0
2011-10-26 13:00:00,41.59,41.59,41.5,41.52,18600.0,32.7746,32.7746,32.7037,32.7194,18600.0
2011-10-26 13:05:00,41.52,41.57,41.45,41.45,17400.0,32.7194,32.7588,32.6643,32.6643,17400.0
2011-10-26 13:10:00,41.47,41.49,41.43,41.49,11000.0,32.68,32.6958,32.6485,32.6958,11000.0
2011-10-26 13:15:00,41.51,41.54,41.46,41.52,15400.0,32.7116,32.7352,32.6722,32.7194,15400.0
2011-10-26 13:20:00,41.54,41.62,41.54,41.57,17400.0,32.7352,32.7982,32.7352,32.7588,17400.0
2011-10-26 13:25:00,41.56,41.61,41.52,41.61,10200.0,32.751,32.7904,32.7194,32.7904,10200.0
2011-10-26 13:30:00,41.62,41.86,41.62,41.83,24000.0,32.7982,32.9874,32.7982,32.9637,24000.0
2011-10-26 13:35:00,41.83,41.99,41.83,41.96,28000.0,32.9637,33.0898,32.9637,33.0662,28000.0
2011-10-26 13:40:00,41.96,41.98,41.85,41.87,17400.0,33.0662,33.0819,32.9795,32.9952,17400.0
2011-10-26 13:45:00,41.88,42.01,41.87,41.97,17400.0,33.0031,33.1056,32.9952,33.0741,17400.0
2011-10-26 13:50:00,41.97,42.07,41.87,41.94,49400.0,33.0741,33.1529,32.9952,33.0504,49400.0
2011-10-26 13:55:00,41.95,42.09,41.88,42.02,43400.0,33.0583,33.1686,33.0031,33.1135,43400.0
2011-10-26 14:00:00,42.05,42.15,42.04,42.12,38200.0,33.1371,33.2159,33.1292,33.1923,38200.0
2011-10-26 14:05:00,42.12,42.24,42.05,42.21,37200.0,33.1923,33.2868,33.1371,33.2632,37200.0
2011-10-26 14:10:00,42.21,42.25,42.14,42.18,25800.0,33.2632,33.2947,33.208,33.2395,25800.0
2011-10-26 14:15:00,42.17,42.2,42.08,42.08,16200.0,33.2317,33.2553,33.1607,33.1607,16200.0
2011-10-26 14:20:00,42.08,42.12,42.06,42.1,20400.0,33.1607,33.1923,33.145,33.1765,20400.0
2011-10-26 14:25:00,42.1,42.18,42.07,42.15,21200.0,33.1765,33.2395,33.1529,33.2159,21200.0
2011-10-26 14:30:00,42.15,42.28,42.11,42.24,24400.0,33.2159,33.3183,33.1844,33.2868,24400.0
2011-10-26 14:35:00,42.24,42.38,42.18,42.38,29400.0,33.2868,33.3972,33.2395,33.3972,29400.0
2011-10-26 14:40:00,42.35,42.35,42.21,42.29,42400.0,33.3735,33.3735,33.2632,33.3262,42400.0
2011-10-26 14:45:00,42.29,42.34,42.27,42.27,23600.0,33.3262,33.3656,33.3105,33.3105,23600.0
2011-10-26 14:50:00,42.31,42.33,42.24,42.3,36600.0,33.342,33.3577,33.2868,33.3341,36600.0
2011-10-26 14:55:00,42.28,42.34,42.22,42.3,22800.0,33.3183,33.3656,33.2711,33.3341,22800.0
2011-10-26 15:00:00,42.32,42.38,42.29,42.34,19200.0,33.3499,33.3972,33.3262,33.3656,19200.0
2011-10-26 15:05:00,42.33,42.35,42.23,42.34,29400.0,33.3577,33.3735,33.2789,33.3656,29400.0
2011-10-26 15:10:00,42.32,42.45,42.27,42.44,25600.0,33.3499,33.4523,33.3105,33.4444,25600.0
2011-10-26 15:15:00,42.44,42.47,42.41,42.42,32600.0,33.4444,33.4681,33.4208,33.4287,32600.0
2011-10-26 15:20:00,42.39,42.47,42.39,42.41,37800.0,33.405,33.4681,33.405,33.4208,37800.0
2011-10-26 15:25:00,42.41,42.49,42.38,42.47,39000.0,33.4208,33.4838,33.3972,33.4681,39000.0
2011-10-26 15:30:00,42.48,42.68,42.46,42.62,66800.0,33.476,33.6336,33.4602,33.5863,66800.0
2011-10-26 15:35:00,42.6,42.7,42.56,42.6,68800.0,33.5705,33.6493,33.539,33.5705,68800.0
2011-10-26 15:40:00,42.6,42.68,42.6,42.63,49800.0,33.5705,33.6336,33.5705,33.5942,49800.0
2011-10-26 15:45:00,42.63,42.63,42.42,42.44,75400.0,33.5942,33.5942,33.4287,33.4444,75400.0
2011-10-26 15:50:00,42.46,42.5,42.4,42.44,48800.0,33.4602,33.4917,33.4129,33.4444,48800.0
2011-10-26 15:55:00,42.43,42.45,42.35,42.43,127000.0,33.4366,33.4523,33.3735,33.4366,127000.0
2011-10-27 09:30:00,43.57,43.82,43.23,43.76,22000.0,34.3349,34.5319,34.067,34.4846,22000.0
2011-10-27 09:35:00,43.7,43.74,43.33,43.42,115400.0,34.4374,34.4689,34.1458,34.2167,115400.0
2011-10-27 09:40:00,43.38,43.7,43.38,43.65,59800.0,34.1852,34.4374,34.1852,34.398,59800.0
2011-10-27 09:45:00,43.68,43.7,43.56,43.69,50600.0,34.4216,34.4374,34.327,34.4295,50600.0
2011-10-27 09:50:00,43.7,43.7,43.58,43.63,69800.0,34.4374,34.4374,34.3428,34.3822,69800.0
2011-10-27 09:55:00,43.63,43.72,43.58,43.63,74800.0,34.3822,34.4531,34.3428,34.3822,74800.0
2011-10-27 10:00:00,43.6,43.63,43.52,43.59,53600.0,34.3586,34.3822,34.2955,34.3507,53600.0
2011-10-27 10:05:00,43.61,43.63,43.55,43.56,56000.0,34.3664,34.3822,34.3192,34.327,56000.0
2011-10-27 10:10:00,43.57,43.73,43.55,43.73,53000.0,34.3349,34.461,34.3192,34.461,53000.0
2011-10-27 10:15:00,43.72,43.83,43.71,43.82,51000.0,34.4531,34.5398,34.4452,34.5319,51000.0
2011-10-27 10:20:00,43.81,43.85,43.76,43.8,27000.0,34.524,34.5556,34.4846,34.5162,27000.0
2011-10-27 10:25:00,43.8,43.8,43.66,43.69,24000.0,34.5162,34.5162,34.4058,34.4295,24000.0
2011-10-27 10:30:00,43.68,43.72,43.57,43.61,49600.0,34.4216,34.4531,34.3349,34.3664,49600.0
2011-10-27 10:35:00,43.64,43.69,43.6,43.63,65600.0,34.3901,34.4295,34.3586,34.3822,65600.0
2011-10-27 10:40:00,43.6,43.79,43.6,43.76,19600.0,34.3586,34.5083,34.3586,34.4846,19600.0
2011-10-27 10:45:00,43.73,43.85,43.72,43.79,33000.0,34.461,34.5556,34.4531,34.5083,33000.0
2011-10-27 10:50:00,43.8,43.81,43.67,43.73,30600.0,34.5162,34.524,34.4137,34.461,30600.0
2011-10-27 10:55:00,43.72,43.77,43.68,43.76,26800.0,34.4531,34.4925,34.4216,34.4846,26800.0
2011-10-27 11:00:00,43.76,43.76,43.61,43.68,70000.0,34.4846,34.4846,34.3664,34.4216,70000.0
2011-10-27 11:05:00,43.68,43.7,43.61,43.66,21800.0,34.4216,34.4374,34.3664,34.4058,21800.0
2011-10-27 11:10:00,43.65,43.73,43.65,43.69,17400.0,34.398,34.461,34.398,34.4295,17400.0
2011-10-27 11:15:00,43.69,43.77,43.68,43.72,18600.0,34.4295,34.4925,34.4216,34.4531,18600.0
2011-10-27 11:20:00,43.71,43.72,43.6,43.63,25400.0,34.4452,34.4531,34.3586,34.3822,25400.0
2011-10-27 11:25:00,43.61,43.7,43.59,43.7,24400.0,34.3664,34.4374,34.3507,34.4374,24400.0
2011-10-27 11:30:00,43.7,43.79,43.69,43.79,24200.0,34.4374,34.5083,34.4295,34.5083,24200.0
2011-10-27 11:35:00,43.76,43.84,43.74,43.81,20600.0,34.4846,34.5477,34.4689,34.524,20600.0
2011-10-27 11:40:00,43.84,43.85,43.77,43.77,12400.0,34.5477,34.5556,34.4925,34.4925,12400.0
2011-10-27 11:45:00,43.77,43.87,43.77,43.87,46000.0,34.4925,34.5713,34.4925,34.5713,46000.0
2011-10-27 11:50:00,43.88,43.95,43.87,43.95,32600.0,34.5792,34.6344,34.5713,34.6344,32600.0
2011-10-27 11:55:00,43.95,44.06,43.94,44.04,21200.0,34.6344,34.7211,34.6265,34.7053,21200.0
2011-10-27 12:00:00,44.05,44.25,44.04,44.21,30000.0,34.7132,34.8708,34.7053,34.8393,30000.0
2011-10-27 12:05:00,44.23,44.24,44.15,44.15,15400.0,34.855,34.8629,34.792,34.792,15400.0
2011-10-27 12:10:00,44.13,44.2,44.12,44.15,11000.0,34.7762,34.8314,34.7683,34.792,11000.0
2011-10-27 12:15:00,44.14,44.17,44.1,44.13,24800.0,34.7841,34.8077,34.7526,34.7762,24800.0
2011-10-27 12:20:00,44.13,44.13,43.97,44.01,19800.0,34.7762,34.7762,34.6501,34.6817,19800.0
2011-10-27 12:25:00,44.04,44.12,44.04,44.1,9400.0,34.7053,34.7683,34.7053,34.7526,9400.0
2011-10-27 12:30:00,44.1,44.15,44.1,44.13,14800.0,34.7526,34.792,34.7526,34.7762,14800.0
2011-10-27 12:35:00,44.13,44.16,44.08,44.13,18400.0,34.7762,34.7999,34.7368,34.7762,18400.0
2011-10-27 12:40:00,44.13,44.21,44.12,44.19,17000.0,34.7762,34.8393,34.7683,34.8235,17000.0
2011-10-27 12:45:00,44.21,44.22,44.1,44.1,23600.0,34.8393,34.8471,34.7526,34.7526,23600.0
2011-10-27 12:50:00,44.1,44.13,43.99,44.03,21400.0,34.7526,34.7762,34.6659,34.6974,21400.0
2011-10-27 12:55:00,44.02,44.07,43.99,44.07,22000.0,34.6895,34.7289,34.6659,34.7289,22000.0
2011-10-27 13:00:00,44.08,44.15,44.08,44.12,14000.0,34.7368,34.792,34.7368,34.7683,14000.0
2011-10-27 13:05:00,44.13,44.18,44.1,44.15,14200.0,34.7762,34.8156,34.7526,34.792,14200.0
2011-10-27 13:10:00,44.17,44.27,44.15,44.26,25800.0,34.8077,34.8865,34.792,34.8787,25800.0
2011-10-27 13:15:00,44.27,44.29,44.2,44.24,24400.0,34.8865,34.9023,34.8314,34.8629,24400.0
2011-10-27 13:20:00,44.24,44.26,44.16,44.22,25600.0,34.8629,34.8787,34.7999,34.8471,25600.0
2011-10-27 13:25:00,44.21,44.3,44.18,44.3,21600.0,34.8393,34.9102,34.8156,34.9102,21600.0
2011-10-27 13:30:00,44.29,44.33,44.23,44.24,48800.0,34.9023,34.9338,34.855,34.8629,48800.0
2011-10-27 13:35:00,44.24,44.38,44.24,44.36,29600.0,34.8629,34.9732,34.8629,34.9575,29600.0
2011-10-27 13:40:00,44.35,44.44,44.33,44.43,28400.0,34.9496,35.0205,34.9338,35.0126,28400.0
2011-10-27 13:45:00,44.42,44.45,44.39,44.45,16800.0,35.0048,35.0284,34.9811,35.0284,16800.0
2011-10-27 13:50:00,44.46,44.52,44.44,44.51,41200.0,35.0363,35.0836,35.0205,35.0757,41200.0
2011-10-27 13:55:00,44.52,44.55,44.5,44.51,18000.0,35.0836,35.1072,35.0678,35.0757,18000.0
2011-10-27 14:00:00,44.51,44.65,44.47,44.62,42400.0,35.0757,35.186,35.0442,35.1624,42400.0
2011-10-27 14:05:00,44.65,44.69,44.57,44.57,28200.0,35.186,35.2175,35.123,35.123,28200.0
2011-10-27 14:10:00,44.57,44.59,44.44,44.49,26000.0,35.123,35.1387,35.0205,35.0599,26000.0
2011-10-27 14:15:00,44.49,44.55,44.44,44.52,22200.0,35.0599,35.1072,35.0205,35.0836,22200.0
2011-10-27 14:20:00,44.52,44.64,44.52,44.6,20600.0,35.0836,35.1781,35.0836,35.1466,20600.0
2011-10-27 14:25:00,44.63,44.76,44.6,44.74,35200.0,35.1702,35.2727,35.1466,35.2569,35200.0
2011-10-27 14:30:00,44.74,44.74,44.63,44.71,33800.0,35.2569,35.2569,35.1702,35.2333,33800.0
2011-10-27 14:35:00,44.71,44.8,44.69,44.77,36400.0,35.2333,35.3042,35.2175,35.2806,36400.0
2011-10-27 14:40:00,44.76,44.83,44.74,44.77,29600.0,35.2727,35.3278,35.2569,35.2806,29600.0
2011-10-27 14:45:00,44.76,44.78,44.59,44.59,39400.0,35.2727,35.2884,35.1387,35.1387,39400.0
2011-10-27 14:50:00,44.56,44.66,44.54,44.58,14200.0,35.1151,35.1939,35.0993,35.1308,14200.0
2011-10-27 14:55:00,44.6,44.72,44.6,44.7,36000.0,35.1466,35.2412,35.1466,35.2254,36000.0
2011-10-27 15:00:00,44.7,44.78,44.63,44.7,32600.0,35.2254,35.2884,35.1702,35.2254,32600.0
2011-10-27 15:05:00,44.71,44.8,44.67,44.74,36400.0,35.2333,35.3042,35.2018,35.2569,36400.0
2011-10-27 15:10:00,44.73,44.8,44.7,44.74,18600.0,35.249,35.3042,35.2254,35.2569,18600.0
2011-10-27 15:15:00,44.74,44.83,44.69,44.83,30400.0,35.2569,35.3278,35.2175,35.3278,30400.0
2011-10-27 15:20:00,44.84,44.94,44.81,44.92,47600.0,35.3357,35.4145,35.3121,35.3988,47600.0
2011-10-27 15:25:00,44.91,44.98,44.77,44.77,38200.0,35.3909,35.4461,35.2806,35.2806,38200.0
2011-10-27 15:30:00,44.76,44.83,44.72,44.72,47600.0,35.2727,35.3278,35.2412,35.2412,47600.0
2011-10-27 15:35:00,44.72,44.77,44.63,44.65,40000.0,35.2412,35.2806,35.1702,35.186,40000.0
2011-10-27 15:40:00,44.65,44.74,44.61,44.68,72200.0,35.186,35.2569,35.1545,35.2096,72200.0
2011-10-27 15:45:00,44.68,44.68,44.32,44.46,94000.0,35.2096,35.2096,34.9259,35.0363,94000.0
2011-10-27 15:50:00,44.46,44.48,44.27,44.29,128200.0,35.0363,35.052,34.8865,34.9023,128200.0
2011-10-27 15:55:00,44.27,44.49,44.21,44.48,192600.0,34.8865,35.0599,34.8393,35.052,192600.0
2011-10-28 09:30:00,44.1,44.34,43.9,44.27,68200.0,34.7526,34.9417,34.595,34.8865,68200.0
2011-10-28 09:35:00,44.25,44.47,44.17,44.34,62200.0,34.8708,35.0442,34.8077,34.9417,62200.0
2011-10-28 09:40:00,44.34,44.4,44.18,44.4,67400.0,34.9417,34.989,34.8156,34.989,67400.0
2011-10-28 09:45:00,44.39,44.4,44.22,44.24,40000.0,34.9811,34.989,34.8471,34.8629,40000.0
2011-10-28 09:50:00,44.24,44.3,44.21,44.27,38600.0,34.8629,34.9102,34.8393,34.8865,38600.0
2011-10-28 09:55:00,44.27,44.42,44.19,44.42,45600.0,34.8865,35.0048,34.8235,35.0048,45600.0
2011-10-28 10:00:00,44.4,44.49,44.35,44.35,46000.0,34.989,35.0599,34.9496,34.9496,46000.0
2011-10-28 10:05:00,44.35,44.47,44.3,44.46,45200.0,34.9496,35.0442,34.9102,35.0363,45200.0
2011-10-28 10:10:00,44.45,44.6,44.42,44.52,43800.0,35.0284,35.1466,35.0048,35.0836,43800.0
2011-10-28 10:15:00,44.51,44.55,44.44,44.49,47800.0,35.0757,35.1072,35.0205,35.0599,47800.0
2011-10-28 10:20:00,44.49,44.59,44.49,44.55,82200.0,35.0599,35.1387,35.0599,35.1072,82200.0
2011-10-28 10:25:00,44.55,44.6,44.41,44.41,23600.0,35.1072,35.1466,34.9969,34.9969,23600.0
2011-10-28 10:30:00,44.43,44.6,44.42,44.57,24200.0,35.0126,35.1466,35.0048,35.123,24200.0
2011-10-28 10:35:00,44.58,44.77,44.55,44.77,28000.0,35.1308,35.2806,35.1072,35.2806,28000.0
2011-10-28 10:40:00,44.76,44.77,44.69,44.73,24200.0,35.2727,35.2806,35.2175,35.249,24200.0
2011-10-28 10:45:00,44.72,44.74,44.67,44.73,17600.0,35.2412,35.2569,35.2018,35.249,17600.0
2011-10-28 10:50:00,44.72,44.82,44.72,44.82,35600.0,35.2412,35.32,35.2412,35.32,35600.0
2011-10-28 10:55:00,44.81,44.88,44.79,44.85,39800.0,35.3121,35.3673,35.2963,35.3436,39800.0
2011-10-28 11:00:00,44.88,44.89,44.81,44.83,27000.0,35.3673,35.3751,35.3121,35.3278,27000.0
2011-10-28 11:05:00,44.82,44.98,44.8,44.98,51000.0,35.32,35.4461,35.3042,35.4461,51000.0
2011-10-28 11:10:00,44.97,45.0,44.94,44.99,23800.0,35.4382,35.4618,35.4145,35.4539,23800.0
2011-10-28 11:15:00,44.99,44.99,44.84,44.85,35000.0,35.4539,35.4539,35.3357,35.3436,35000.0
2011-10-28 11:20:00,44.87,44.93,44.85,44.91,27600.0,35.3594,35.4067,35.3436,35.3909,27600.0
2011-10-28 11:25:00,44.91,44.95,44.88,44.92,27000.0,35.3909,35.4224,35.3673,35.3988,27000.0
2011-10-28 11:30:00,44.93,45.0,44.92,44.96,41000.0,35.4067,35.4618,35.3988,35.4303,41000.0
2011-10-28 11:35:00,44.96,45.0,44.88,44.88,18200.0,35.4303,35.4618,35.3673,35.3673,18200.0
2011-10-28 11:40:00,44.88,44.9,44.85,44.87,19600.0,35.3673,35.383,35.3436,35.3594,19600.0
2011-10-28 11:45:00,44.86,44.92,44.85,44.88,16200.0,35.3515,35.3988,35.3436,35.3673,16200.0
2011-10-28 11:50:00,44.88,44.88,44.77,44.77,10800.0,35.3673,35.3673,35.2806,35.2806,10800.0
2011-10-28 11:55:00,44.74,44.77,44.71,44.75,11400.0,35.2569,35.2806,35.2333,35.2648,11400.0
2011-10-28 12:00:00,44.73,44.76,44.71,44.76,17200.0,35.249,35.2727,35.2333,35.2727,17200.0
2011-10-28 12:05:00,44.77,44.86,44.77,44.83,15400.0,35.2806,35.3515,35.2806,35.3278,15400.0
2011-10-28 12:10:00,44.84,44.91,44.83,44.85,17400.0,35.3357,35.3909,35.3278,35.3436,17400.0
2011-10-28 12:15:00,44.87,44.87,44.79,44.84,11400.0,35.3594,35.3594,35.2963,35.3357,11400.0
2011-10-28 12:20:00,44.82,44.85,44.77,44.77,12800.0,35.32,35.3436,35.2806,35.2806,12800.0
2011-10-28 12:25:00,44.75,44.77,44.63,44.67,12200.0,35.2648,35.2806,35.1702,35.2018,12200.0
2011-10-28 12:30:00,44.67,44.69,44.63,44.69,12000.0,35.2018,35.2175,35.1702,35.2175,12000.0
2011-10-28 12:35:00,44.67,44.7,44.62,44.62,16400.0,35.2018,35.2254,35.1624,35.1624,16400.0
2011-10-28 12:40:00,44.64,44.65,44.6,44.6,17600.0,35.1781,35.186,35.1466,35.1466,17600.0
2011-10-28 12:45:00,44.6,44.67,44.59,44.65,15400.0,35.1466,35.2018,35.1387,35.186,15400.0
2011-10-28 12:50:00,44.66,44.67,44.58,44.61,15600.0,35.1939,35.2018,35.1308,35.1545,15600.0
2011-10-28 12:55:00,44.59,44.68,44.59,44.67,15800.0,35.1387,35.2096,35.1387,35.2018,15800.0
2011-10-28 13:00:00,44.68,44.74,44.67,44.74,9600.0,35.2096,35.2569,35.2018,35.2569,9600.0
2011-10-28 13:05:00,44.74,44.74,44.67,44.68,8000.0,35.2569,35.2569,35.2018,35.2096,8000.0
2011-10-28 13:10:00,44.67,44.71,44.66,44.67,17800.0,35.2018,35.2333,35.1939,35.2018,17800.0
2011-10-28 13:15:00,44.67,44.71,44.66,44.67,22200.0,35.2018,35.2333,35.1939,35.2018,22200.0
2011-10-28 13:20:00,44.67,44.76,44.65,44.74,17800.0,35.2018,35.2727,35.186,35.2569,17800.0
2011-10-28 13:25:00,44.75,44.82,44.75,44.79,20800.0,35.2648,35.32,35.2648,35.2963,20800.0
2011-10-28 13:30:00,44.79,44.81,44.72,44.77,14600.0,35.2963,35.3121,35.2412,35.2806,14600.0
2011-10-28 13:35:00,44.76,44.8,44.7,44.76,23200.0,35.2727,35.3042,35.2254,35.2727,23200.0
2011-10-28 13:40:00,44.74,44.77,44.68,44.71,22400.0,35.2569,35.2806,35.2096,35.2333,22400.0
2011-10-28 13:45:00,44.74,44.74,44.63,44.63,18800.0,35.2569,35.2569,35.1702,35.1702,18800.0
2011-10-28 13:50:00,44.63,44.7,44.63,44.7,25600.0,35.1702,35.2254,35.1702,35.2254,25600.0
2011-10-28 13:55:00,44.7,44.77,44.69,44.72,21200.0,35.2254,35.2806,35.2175,35.2412,21200.0
2011-10-28 14:00:00,44.72,44.73,44.68,44.68,11200.0,35.2412,35.249,35.2096,35.2096,11200.0
2011-10-28 14:05:00,44.67,44.67,44.55,44.62,36200.0,35.2018,35.2018,35.1072,35.1624,36200.0
2011-10-28 14:10:00,44.63,44.63,44.56,44.58,18400.0,35.1702,35.1702,35.1151,35.1308,18400.0
2011-10-28 14:15:00,44.59,44.59,44.49,44.52,17200.0,35.1387,35.1387,35.0599,35.0836,17200.0
2011-10-28 14:20:00,44.49,44.51,44.45,44.51,28800.0,35.0599,35.0757,35.0284,35.0757,28800.0
2011-10-28 14:25:00,44.52,44.57,44.51,44.56,13600.0,35.0836,35.123,35.0757,35.1151,13600.0
2011-10-28 14:30:00,44.56,44.63,44.56,44.62,25200.0,35.1151,35.1702,35.1151,35.1624,25200.0
2011-10-28 14:35:00,44.62,44.62,44.54,44.54,21000.0,35.1624,35.1624,35.0993,35.0993,21000.0
2011-10-28 14:40:00,44.55,44.65,44.55,44.64,28600.0,35.1072,35.186,35.1072,35.1781,28600.0
2011-10-28 14:45:00,44.63,44.69,44.62,44.67,39800.0,35.1702,35.2175,35.1624,35.2018,39800.0
2011-10-28 14:50:00,44.67,44.7,44.65,44.68,29200.0,35.2018,35.2254,35.186,35.2096,29200.0
2011-10-28 14:55:00,44.66,44.68,44.65,44.66,26000.0,35.1939,35.2096,35.186,35.1939,26000.0
2011-10-28 15:00:00,44.67,44.77,44.65,44.76,26400.0,35.2018,35.2806,35.186,35.2727,26400.0
2011-10-28 15:05:00,44.77,44.79,44.72,44.72,15600.0,35.2806,35.2963,35.2412,35.2412,15600.0
2011-10-28 15:10:00,44.72,44.72,44.65,44.66,20400.0,35.2412,35.2412,35.186,35.1939,20400.0
2011-10-28 15:15:00,44.66,44.71,44.62,44.64,39400.0,35.1939,35.2333,35.1624,35.1781,39400.0
2011-10-28 15:20:00,44.65,44.7,44.62,44.62,44600.0,35.186,35.2254,35.1624,35.1624,44600.0
2011-10-28 15:25:00,44.6,44.65,44.6,44.63,65000.0,35.1466,35.186,35.1466,35.1702,65000.0
2011-10-28 15:30:00,44.63,44.69,44.6,44.66,113000.0,35.1702,35.2175,35.1466,35.1939,113000.0
2011-10-28 15:35:00,44.66,44.7,44.6,44.67,76600.0,35.1939,35.2254,35.1466,35.2018,76600.0
2011-10-28 15:40:00,44.67,44.73,44.65,44.72,98400.0,35.2018,35.249,35.186,35.2412,98400.0
2011-10-28 15:45:00,44.72,44.73,44.65,44.7,76600.0,35.2412,35.249,35.186,35.2254,76600.0
2011-10-28 15:50:00,44.68,44.77,44.65,44.73,65800.0,35.2096,35.2806,35.186,35.249,65800.0
2011-10-28 15:55:00,44.74,44.77,44.65,44.68,113400.0,35.2569,35.2806,35.186,35.2096,113400.0
2011-10-31 09:30:00,43.89,44.04,43.79,44.01,62600.0,34.5871,34.7053,34.5083,34.6817,62600.0
2011-10-31 09:35:00,43.99,43.99,43.78,43.86,30400.0,34.6659,34.6659,34.5004,34.5635,30400.0
2011-10-31 09:40:00,43.85,43.91,43.67,43.68,19800.0,34.5556,34.6029,34.4137,34.4216,19800.0
2011-10-31 09:45:00,43.67,43.69,43.56,43.69,28200.0,34.4137,34.4295,34.327,34.4295,28200.0
2011-10-31 09:50:00,43.68,43.82,43.67,43.77,24600.0,34.4216,34.5319,34.4137,34.4925,24600.0
2011-10-31 09:55:00,43.77,43.79,43.67,43.77,23200.0,34.4925,34.5083,34.4137,34.4925,23200.0
2011-10-31 10:00:00,43.78,43.79,43.64,43.68,19400.0,34.5004,34.5083,34.3901,34.4216,19400.0
2011-10-31 10:05:00,43.7,43.74,43.65,43.74,17600.0,34.4374,34.4689,34.398,34.4689,17600.0
2011-10-31 10:10:00,43.76,43.88,43.73,43.82,19800.0,34.4846,34.5792,34.461,34.5319,19800.0
2011-10-31 10:15:00,43.78,43.82,43.67,43.7,19400.0,34.5004,34.5319,34.4137,34.4374,19400.0
2011-10-31 10:20:00,43.69,43.74,43.63,43.65,24800.0,34.4295,34.4689,34.3822,34.398,24800.0
2011-10-31 10:25:00,43.65,43.72,43.63,43.68,17800.0,34.398,34.4531,34.3822,34.4216,17800.0
2011-10-31 10:30:00,43.68,43.88,43.67,43.87,23400.0,34.4216,34.5792,34.4137,34.5713,23400.0
2011-10-31 10:35:00,43.87,43.87,43.77,43.82,20800.0,34.5713,34.5713,34.4925,34.5319,20800.0
2011-10-31 10:40:00,43.82,43.83,43.69,43.7,20600.0,34.5319,34.5398,34.4295,34.4374,20600.0
2011-10-31 10:45:00,43.71,43.73,43.59,43.63,20800.0,34.4452,34.461,34.3507,34.3822,20800.0
2011-10-31 10:50:00,43.65,43.8,43.65,43.71,19000.0,34.398,34.5162,34.398,34.4452,19000.0
2011-10-31 10:55:00,43.71,43.78,43.69,43.72,14000.0,34.4452,34.5004,34.4295,34.4531,14000.0
2011-10-31 11:00:00,43.71,43.83,43.71,43.72,23800.0,34.4452,34.5398,34.4452,34.4531,23800.0
2011-10-31 11:05:00,43.7,43.79,43.68,43.79,24600.0,34.4374,34.5083,34.4216,34.5083,24600.0
2011-10-31 11:10:00,43.8,43.82,43.69,43.7,16800.0,34.5162,34.5319,34.4295,34.4374,16800.0
2011-10-31 11:15:00,43.67,43.67,43.58,43.58,14000.0,34.4137,34.4137,34.3428,34.3428,14000.0
2011-10-31 11:20:00,43.57,43.62,43.53,43.59,27400.0,34.3349,34.3743,34.3034,34.3507,27400.0
2011-10-31 11:25:00,43.6,43.6,43.48,43.51,24000.0,34.3586,34.3586,34.264,34.2876,24000.0
2011-10-31 11:30:00,43.49,43.58,43.49,43.49,33200.0,34.2719,34.3428,34.2719,34.2719,33200.0
2011-10-31 11:35:00,43.5,43.54,43.45,43.48,18600.0,34.2798,34.3113,34.2404,34.264,18600.0
2011-10-31 11:40:00,43.48,43.59,43.47,43.59,33200.0,34.264,34.3507,34.2561,34.3507,33200.0
2011-10-31 11:45:00,43.56,43.6,43.54,43.55,15600.0,34.327,34.3586,34.3113,34.3192,15600.0
2011-10-31 11:50:00,43.57,43.61,43.54,43.61,15200.0,34.3349,34.3664,34.3113,34.3664,15200.0
2011-10-31 11:55:00,43.59,43.6,43.55,43.58,19400.0,34.3507,34.3586,34.3192,34.3428,19400.0
2011-10-31 12:00:00,43.58,43.64,43.58,43.6,18000.0,34.3428,34.3901,34.3428,34.3586,18000.0
2011-10-31 12:05:00,43.6,43.62,43.56,43.56,22000.0,34.3586,34.3743,34.327,34.327,22000.0
2011-10-31 12:10:00,43.56,43.65,43.56,43.62,19800.0,34.327,34.398,34.327,34.3743,19800.0
2011-10-31 12:15:00,43.6,43.6,43.48,43.49,14800.0,34.3586,34.3586,34.264,34.2719,14800.0
2011-10-31 12:20:00,43.48,43.51,43.46,43.47,5200.0,34.264,34.2876,34.2482,34.2561,5200.0
2011-10-31 12:25:00,43.46,43.46,43.31,43.31,29800.0,34.2482,34.2482,34.13,34.13,29800.0
2011-10-31 12:30:00,43.3,43.33,43.24,43.25,38400.0,34.1221,34.1458,34.0749,34.0827,38400.0
2011-10-31 12:35:00,43.24,43.29,43.24,43.29,12800.0,34.0749,34.1143,34.0749,34.1143,12800.0
2011-10-31 12:40:00,43.28,43.33,43.27,43.32,15600.0,34.1064,34.1458,34.0985,34.1379,15600.0
2011-10-31 12:45:00,43.33,43.34,43.27,43.3,20400.0,34.1458,34.1537,34.0985,34.1221,20400.0
2011-10-31 12:50:00,43.29,43.32,43.26,43.27,12600.0,34.1143,34.1379,34.0906,34.0985,12600.0
2011-10-31 12:55:00,43.27,43.34,43.25,43.31,13000.0,34.0985,34.1537,34.0827,34.13,13000.0
2011-10-31 13:00:00,43.32,43.48,43.29,43.46,25000.0,34.1379,34.264,34.1143,34.2482,25000.0
2011-10-31 13:05:00,43.45,43.45,43.37,43.37,8200.0,34.2404,34.2404,34.1773,34.1773,8200.0
2011-10-31 13:10:00,43.4,43.47,43.4,43.46,16200.0,34.201,34.2561,34.201,34.2482,16200.0
2011-10-31 13:15:00,43.46,43.48,43.45,43.46,11600.0,34.2482,34.264,34.2404,34.2482,11600.0
2011-10-31 13:20:00,43.46,43.49,43.42,43.43,10000.0,34.2482,34.2719,34.2167,34.2246,10000.0
2011-10-31 13:25:00,43.43,43.44,43.41,43.44,11400.0,34.2246,34.2325,34.2088,34.2325,11400.0
2011-10-31 13:30:00,43.42,43.48,43.42,43.46,11400.0,34.2167,34.264,34.2167,34.2482,11400.0
2011-10-31 13:35:00,43.46,43.59,43.46,43.58,14400.0,34.2482,34.3507,34.2482,34.3428,14400.0
2011-10-31 13:40:00,43.57,43.63,43.57,43.63,10800.0,34.3349,34.3822,34.3349,34.3822,10800.0
2011-10-31 13:45:00,43.63,43.72,43.6,43.7,36600.0,34.3822,34.4531,34.3586,34.4374,36600.0
2011-10-31 13:50:00,43.68,43.8,43.65,43.77,60800.0,34.4216,34.5162,34.398,34.4925,60800.0
2011-10-31 13:55:00,43.77,43.82,43.73,43.75,56400.0,34.4925,34.5319,34.461,34.4768,56400.0
2011-10-31 14:00:00,43.74,43.78,43.71,43.75,41000.0,34.4689,34.5004,34.4452,34.4768,41000.0
2011-10-31 14:05:00,43.77,43.77,43.7,43.72,17600.0,34.4925,34.4925,34.4374,34.4531,17600.0
2011-10-31 14:10:00,43.71,43.73,43.65,43.7,14800.0,34.4452,34.461,34.398,34.4374,14800.0
2011-10-31 14:15:00,43.7,43.74,43.63,43.73,32400.0,34.4374,34.4689,34.3822,34.461,32400.0
2011-10-31 14:20:00,43.73,43.79,43.71,43.71,30600.0,34.461,34.5083,34.4452,34.4452,30600.0
2011-10-31 14:25:00,43.68,43.8,43.65,43.8,29200.0,34.4216,34.5162,34.398,34.5162,29200.0
2011-10-31 14:30:00,43.77,43.82,43.74,43.82,11400.0,34.4925,34.5319,34.4689,34.5319,11400.0
2011-10-31 14:35:00,43.8,43.8,43.63,43.65,21400.0,34.5162,34.5162,34.3822,34.398,21400.0
2011-10-31 14:40:00,43.65,43.71,43.65,43.68,16400.0,34.398,34.4452,34.398,34.4216,16400.0
2011-10-31 14:45:00,43.68,43.71,43.66,43.69,19200.0,34.4216,34.4452,34.4058,34.4295,19200.0
2011-10-31 14:50:00,43.7,43.79,43.7,43.79,33800.0,34.4374,34.5083,34.4374,34.5083,33800.0
2011-10-31 14:55:00,43.78,43.82,43.72,43.73,35800.0,34.5004,34.5319,34.4531,34.461,35800.0
2011-10-31 15:00:00,43.71,43.72,43.65,43.66,35600.0,34.4452,34.4531,34.398,34.4058,35600.0
2011-10-31 15:05:00,43.66,43.69,43.6,43.6,27200.0,34.4058,34.4295,34.3586,34.3586,27200.0
2011-10-31 15:10:00,43.6,43.68,43.59,43.59,26200.0,34.3586,34.4216,34.3507,34.3507,26200.0
2011-10-31 15:15:00,43.58,43.59,43.46,43.46,45200.0,34.3428,34.3507,34.2482,34.2482,45200.0
2011-10-31 15:20:00,43.48,43.52,43.41,43.47,36800.0,34.264,34.2955,34.2088,34.2561,36800.0
2011-10-31 15:25:00,43.48,43.49,43.38,43.41,26200.0,34.264,34.2719,34.1852,34.2088,26200.0
2011-10-31 15:30:00,43.4,43.54,43.38,43.54,87800.0,34.201,34.3113,34.1852,34.3113,87800.0
2011-10-31 15:35:00,43.54,43.58,43.5,43.55,64400.0,34.3113,34.3428,34.2798,34.3192,64400.0
2011-10-31 15:40:00,43.56,43.56,43.44,43.46,68200.0,34.327,34.327,34.2325,34.2482,68200.0
2011-10-31 15:45:00,43.45,43.47,43.33,43.4,91200.0,34.2404,34.2561,34.1458,34.201,91200.0
2011-10-31 15:50:00,43.38,43.49,43.35,43.46,73200.0,34.1852,34.2719,34.1615,34.2482,73200.0
2011-10-31 15:55:00,43.46,43.48,43.2,43.21,202200.0,34.2482,34.264,34.0433,34.0512,202200.0
2011-11-01 09:30:00,41.54,41.84,41.54,41.74,74600.0,32.7352,32.9716,32.7352,32.8928,74600.0
2011-11-01 09:35:00,41.74,41.93,41.66,41.79,53400.0,32.8928,33.0425,32.8298,32.9322,53400.0
2011-11-01 09:40:00,41.79,42.06,41.78,41.85,33000.0,32.9322,33.145,32.9243,32.9795,33000.0
2011-11-01 09:45:00,41.84,42.02,41.84,41.94,41600.0,32.9716,33.1135,32.9716,33.0504,41600.0
2011-11-01 09:50:00,41.92,42.21,41.92,42.19,28400.0,33.0347,33.2632,33.0347,33.2474,28400.0
2011-11-01 09:55:00,42.17,42.31,42.12,42.25,32800.0,33.2317,33.342,33.1923,33.2947,32800.0
2011-11-01 10:00:00,42.25,42.44,42.02,42.44,46200.0,33.2947,33.4444,33.1135,33.4444,46200.0
2011-11-01 10:05:00,42.45,42.47,42.3,42.43,31600.0,33.4523,33.4681,33.3341,33.4366,31600.0
2011-11-01 10:10:00,42.43,42.68,42.41,42.63,25600.0,33.4366,33.6336,33.4208,33.5942,25600.0
2011-11-01 10:15:00,42.61,42.63,42.42,42.53,25000.0,33.5784,33.5942,33.4287,33.5154,25000.0
2011-11-01 10:20:00,42.52,42.52,42.37,42.52,29200.0,33.5075,33.5075,33.3893,33.5075,29200.0
2011-11-01 10:25:00,42.52,42.74,42.49,42.71,44400.0,33.5075,33.6808,33.4838,33.6572,44400.0
2011-11-01 10:30:00,42.68,42.89,42.65,42.89,21000.0,33.6336,33.7991,33.6099,33.7991,21000.0
2011-11-01 10:35:00,42.87,42.87,42.69,42.75,53600.0,33.7833,33.7833,33.6414,33.6887,53600.0
2011-11-01 10:40:00,42.77,42.85,42.65,42.7,66600.0,33.7045,33.7675,33.6099,33.6493,66600.0
2011-11-01 10:45:00,42.7,42.71,42.59,42.6,11200.0,33.6493,33.6572,33.5626,33.5705,11200.0
2011-11-01 10:50:00,42.62,42.74,42.59,42.63,15400.0,33.5863,33.6808,33.5626,33.5942,15400.0
2011-11-01 10:55:00,42.65,42.74,42.62,42.69,32400.0,33.6099,33.6808,33.5863,33.6414,32400.0
2011-11-01 11:00:00,42.71,42.73,42.54,42.54,16400.0,33.6572,33.673,33.5232,33.5232,16400.0
2011-11-01 11:05:00,42.53,42.63,42.53,42.58,24200.0,33.5154,33.5942,33.5154,33.5548,24200.0
2011-11-01 11:10:00,42.62,42.71,42.6,42.71,18200.0,33.5863,33.6572,33.5705,33.6572,18200.0
2011-11-01 11:15:00,42.7,42.82,42.7,42.79,23400.0,33.6493,33.7439,33.6493,33.7202,23400.0
2011-11-01 11:20:00,42.8,42.81,42.74,42.75,7000.0,33.7281,33.736,33.6808,33.6887,7000.0
2011-11-01 11:25:00,42.75,42.78,42.61,42.65,15000.0,33.6887,33.7124,33.5784,33.6099,15000.0
2011-11-01 11:30:00,42.68,42.68,42.49,42.49,12600.0,33.6336,33.6336,33.4838,33.4838,12600.0
2011-11-01 11:35:00,42.47,42.48,42.36,42.37,37400.0,33.4681,33.476,33.3814,33.3893,37400.0
2011-11-01 11:40:00,42.36,42.38,42.24,42.3,24000.0,33.3814,33.3972,33.2868,33.3341,24000.0
2011-11-01 11:45:00,42.28,42.39,42.22,42.27,17600.0,33.3183,33.405,33.2711,33.3105,17600.0
2011-11-01 11:50:00,42.27,42.27,42.14,42.23,26200.0,33.3105,33.3105,33.208,33.2789,26200.0
2011-11-01 11:55:00,42.2,42.32,42.2,42.3,10400.0,33.2553,33.3499,33.2553,33.3341,10400.0
2011-11-01 12:00:00,42.27,42.27,42.09,42.15,21000.0,33.3105,33.3105,33.1686,33.2159,21000.0
2011-11-01 12:05:00,42.15,42.33,42.12,42.31,16800.0,33.2159,33.3577,33.1923,33.342,16800.0
2011-11-01 12:10:00,42.31,42.43,42.29,42.36,15800.0,33.342,33.4366,33.3262,33.3814,15800.0
2011-11-01 12:15:00,42.34,42.36,42.24,42.3,28000.0,33.3656,33.3814,33.2868,33.3341,28000.0
2011-11-01 12:20:00,42.27,42.32,42.23,42.31,19400.0,33.3105,33.3499,33.2789,33.342,19400.0
2011-11-01 12:25:00,42.29,42.33,42.23,42.29,20600.0,33.3262,33.3577,33.2789,33.3262,20600.0
2011-11-01 12:30:00,42.27,42.42,42.21,42.41,16200.0,33.3105,33.4287,33.2632,33.4208,16200.0
2011-11-01 12:35:00,42.39,42.45,42.37,42.43,17600.0,33.405,33.4523,33.3893,33.4366,17600.0
2011-11-01 12:40:00,42.43,42.43,42.29,42.34,32600.0,33.4366,33.4366,33.3262,33.3656,32600.0
2011-11-01 12:45:00,42.33,42.41,42.33,42.34,18000.0,33.3577,33.4208,33.3577,33.3656,18000.0
2011-11-01 12:50:00,42.34,42.4,42.3,42.3,14600.0,33.3656,33.4129,33.3341,33.3341,14600.0
2011-11-01 12:55:00,42.34,42.4,42.33,42.34,12200.0,33.3656,33.4129,33.3577,33.3656,12200.0
2011-11-01 13:00:00,42.32,42.36,42.27,42.36,18600.0,33.3499,33.3814,33.3105,33.3814,18600.0
2011-11-01 13:05:00,42.34,42.48,42.33,42.43,48800.0,33.3656,33.476,33.3577,33.4366,48800.0
2011-11-01 13:10:00,42.42,42.48,42.41,42.41,22000.0,33.4287,33.476,33.4208,33.4208,22000.0
2011-11-01 13:15:00,42.42,42.52,42.42,42.48,31200.0,33.4287,33.5075,33.4287,33.476,31200.0
2011-11-01 13:20:00,42.47,42.47,42.31,42.34,28000.0,33.4681,33.4681,33.342,33.3656,28000.0
2011-11-01 13:25:00,42.35,42.85,42.34,42.82,43400.0,33.3735,33.7675,33.3656,33.7439,43400.0
2011-11-01 13:30:00,42.82,42.97,42.64,42.84,81800.0,33.7439,33.8621,33.602,33.7596,81800.0
2011-11-01 13:35:00,42.84,42.94,42.79,42.84,48800.0,33.7596,33.8385,33.7202,33.7596,48800.0
2011-11-01 13:40:00,42.83,43.0,42.83,42.98,28400.0,33.7518,33.8857,33.7518,33.87,28400.0
2011-11-01 13:45:00,43.0,43.09,42.97,42.99,40200.0,33.8857,33.9567,33.8621,33.8779,40200.0
2011-11-01 13:50:00,42.97,43.09,42.93,42.95,19000.0,33.8621,33.9567,33.8306,33.8463,19000.0
2011-11-01 13:55:00,42.93,42.93,42.68,42.77,26200.0,33.8306,33.8306,33.6336,33.7045,26200.0
2011-11-01 14:00:00,42.75,42.97,42.75,42.94,48000.0,33.6887,33.8621,33.6887,33.8385,48000.0
2011-11-01 14:05:00,42.94,43.09,42.9,43.07,29200.0,33.8385,33.9567,33.8069,33.9409,29200.0
2011-11-01 14:10:00,43.06,43.12,42.99,43.11,20400.0,33.933,33.9803,33.8779,33.9724,20400.0
2011-11-01 14:15:00,43.11,43.13,42.94,42.99,33000.0,33.9724,33.9882,33.8385,33.8779,33000.0
2011-11-01 14:20:00,43.01,43.21,42.99,43.21,39600.0,33.8936,34.0512,33.8779,34.0512,39600.0
2011-11-01 14:25:00,43.25,43.32,43.22,43.26,30000.0,34.0827,34.1379,34.0591,34.0906,30000.0
2011-11-01 14:30:00,43.26,43.28,43.19,43.24,22800.0,34.0906,34.1064,34.0355,34.0749,22800.0
2011-11-01 14:35:00,43.24,43.27,43.02,43.06,33000.0,34.0749,34.0985,33.9015,33.933,33000.0
2011-11-01 14:40:00,43.05,43.09,42.97,43.09,43800.0,33.9251,33.9567,33.8621,33.9567,43800.0
2011-11-01 14:45:00,43.06,43.14,43.05,43.07,26800.0,33.933,33.9961,33.9251,33.9409,26800.0
2011-11-01 14:50:00,43.07,43.15,42.9,42.95,25800.0,33.9409,34.0039,33.8069,33.8463,25800.0
2011-11-01 14:55:00,42.95,42.95,42.85,42.92,27200.0,33.8463,33.8463,33.7675,33.8227,27200.0
2011-11-01 15:00:00,42.89,42.93,42.65,42.68,23600.0,33.7991,33.8306,33.6099,33.6336,23600.0
2011-11-01 15:05:00,42.68,42.71,42.56,42.63,45200.0,33.6336,33.6572,33.539,33.5942,45200.0
2011-11-01 15:10:00,42.63,42.79,42.61,42.79,29600.0,33.5942,33.7202,33.5784,33.7202,29600.0
2011-11-01 15:15:00,42.79,42.79,42.58,42.67,44800.0,33.7202,33.7202,33.5548,33.6257,44800.0
2011-11-01 15:20:00,42.66,42.73,42.46,42.51,31800.0,33.6178,33.673,33.4602,33.4996,31800.0
2011-11-01 15:25:00,42.49,42.62,42.49,42.6,40000.0,33.4838,33.5863,33.4838,33.5705,40000.0
2011-11-01 15:30:00,42.6,42.79,42.58,42.68,50400.0,33.5705,33.7202,33.5548,33.6336,50400.0
2011-11-01 15:35:00,42.67,42.83,42.67,42.82,44600.0,33.6257,33.7518,33.6257,33.7439,44600.0
2011-11-01 15:40:00,42.8,42.81,42.56,42.6,58000.0,33.7281,33.736,33.539,33.5705,58000.0
2011-11-01 15:45:00,42.6,42.6,42.32,42.52,97800.0,33.5705,33.5705,33.3499,33.5075,97800.0
2011-11-01 15:50:00,42.54,42.55,42.29,42.36,68200.0,33.5232,33.5311,33.3262,33.3814,68200.0
2011-11-01 15:55:00,42.36,42.48,42.23,42.3,278200.0,33.3814,33.476,33.2789,33.3341,278200.0
2011-11-02 09:30:00,42.82,43.25,42.82,43.25,40200.0,33.7439,34.0827,33.7439,34.0827,40200.0
2011-11-02 09:35:00,43.2,43.33,43.2,43.24,34400.0,34.0433,34.1458,34.0433,34.0749,34400.0
2011-11-02 09:40:00,43.24,43.37,43.22,43.37,26400.0,34.0749,34.1773,34.0591,34.1773,26400.0
2011-11-02 09:45:00,43.38,43.41,43.29,43.34,25200.0,34.1852,34.2088,34.1143,34.1537,25200.0
2011-11-02 09:50:00,43.34,43.34,43.21,43.28,13000.0,34.1537,34.1537,34.0512,34.1064,13000.0
2011-11-02 09:55:00,43.27,43.4,43.12,43.23,38000.0,34.0985,34.201,33.9803,34.067,38000.0
2011-11-02 10:00:00,43.27,43.35,43.18,43.23,9200.0,34.0985,34.1615,34.0276,34.067,9200.0
2011-11-02 10:05:00,43.2,43.37,43.18,43.37,9000.0,34.0433,34.1773,34.0276,34.1773,9000.0
2011-11-02 10:10:00,43.36,43.43,43.33,43.43,7400.0,34.1694,34.2246,34.1458,34.2246,7400.0
2011-11-02 10:15:00,43.38,43.42,43.33,43.39,5000.0,34.1852,34.2167,34.1458,34.1931,5000.0
2011-11-02 10:20:00,43.37,43.38,43.33,43.35,8600.0,34.1773,34.1852,34.1458,34.1615,8600.0
2011-11-02 10:25:00,43.38,43.42,43.33,43.37,6800.0,34.1852,34.2167,34.1458,34.1773,6800.0
2011-11-02 10:30:00,43.37,43.37,43.17,43.2,10600.0,34.1773,34.1773,34.0197,34.0433,10600.0
2011-11-02 10:35:00,43.21,43.34,43.16,43.34,7400.0,34.0512,34.1537,34.0118,34.1537,7400.0
2011-11-02 10:40:00,43.34,43.45,43.34,43.45,7200.0,34.1537,34.2404,34.1537,34.2404,7200.0
2011-11-02 10:45:00,43.45,43.5,43.38,43.48,10600.0,34.2404,34.2798,34.1852,34.264,10600.0
2011-11-02 10:50:00,43.53,43.67,43.52,43.64,13600.0,34.3034,34.4137,34.2955,34.3901,13600.0
2011-11-02 10:55:00,43.64,43.66,43.55,43.57,5000.0,34.3901,34.4058,34.3192,34.3349,5000.0
2011-11-02 11:00:00,43.57,43.59,43.51,43.57,9000.0,34.3349,34.3507,34.2876,34.3349,9000.0
2011-11-02 11:05:00,43.56,43.67,43.55,43.58,25800.0,34.327,34.4137,34.3192,34.3428,25800.0
2011-11-02 11:10:00,43.59,43.59,43.42,43.45,13000.0,34.3507,34.3507,34.2167,34.2404,13000.0
2011-11-02 11:15:00,43.43,43.57,43.43,43.56,7000.0,34.2246,34.3349,34.2246,34.327,7000.0
2011-11-02 11:20:00,43.55,43.59,43.51,43.57,7800.0,34.3192,34.3507,34.2876,34.3349,7800.0
2011-11-02 11:25:00,43.55,43.55,43.37,43.4,7600.0,34.3192,34.3192,34.1773,34.201,7600.0
2011-11-02 11:30:00,43.42,43.43,43.32,43.38,9600.0,34.2167,34.2246,34.1379,34.1852,9600.0
2011-11-02 11:35:00,43.36,43.36,43.3,43.31,7400.0,34.1694,34.1694,34.1221,34.13,7400.0
2011-11-02 11:40:00,43.33,43.38,43.31,43.33,9400.0,34.1458,34.1852,34.13,34.1458,9400.0
2011-11-02 11:45:00,43.31,43.37,43.29,43.29,7000.0,34.13,34.1773,34.1143,34.1143,7000.0
2011-11-02 11:50:00,43.31,43.34,43.26,43.26,8600.0,34.13,34.1537,34.0906,34.0906,8600.0
2011-11-02 11:55:00,43.26,43.32,43.24,43.26,7000.0,34.0906,34.1379,34.0749,34.0906,7000.0
2011-11-02 12:00:00,43.26,43.26,43.2,43.24,6400.0,34.0906,34.0906,34.0433,34.0749,6400.0
2011-11-02 12:05:00,43.24,43.27,43.22,43.24,5600.0,34.0749,34.0985,34.0591,34.0749,5600.0
2011-11-02 12:10:00,43.27,43.37,43.26,43.3,9800.0,34.0985,34.1773,34.0906,34.1221,9800.0
2011-11-02 12:15:00,43.3,43.3,43.19,43.19,8600.0,34.1221,34.1221,34.0355,34.0355,8600.0
2011-11-02 12:20:00,43.21,43.24,43.18,43.18,7600.0,34.0512,34.0749,34.0276,34.0276,7600.0
2011-11-02 12:25:00,43.17,43.21,43.16,43.21,8400.0,34.0197,34.0512,34.0118,34.0512,8400.0
2011-11-02 12:30:00,43.19,43.26,43.12,43.12,13800.0,34.0355,34.0906,33.9803,33.9803,13800.0
2011-11-02 12:35:00,43.15,43.27,43.02,43.21,16200.0,34.0039,34.0985,33.9015,34.0512,16200.0
2011-11-02 12:40:00,43.24,43.36,43.15,43.17,25200.0,34.0749,34.1694,34.0039,34.0197,25200.0
2011-11-02 12:45:00,43.18,43.2,43.05,43.05,10200.0,34.0276,34.0433,33.9251,33.9251,10200.0
2011-11-02 12:50:00,43.04,43.13,43.03,43.06,21000.0,33.9173,33.9882,33.9094,33.933,21000.0
2011-11-02 12:55:00,43.09,43.13,42.97,42.97,11000.0,33.9567,33.9882,33.8621,33.8621,11000.0
2011-11-02 13:00:00,43.0,43.02,42.77,42.82,35800.0,33.8857,33.9015,33.7045,33.7439,35800.0
2011-11-02 13:05:00,42.79,42.9,42.72,42.87,18000.0,33.7202,33.8069,33.6651,33.7833,18000.0
2011-11-02 13:10:00,42.9,43.0,42.9,43.0,11800.0,33.8069,33.8857,33.8069,33.8857,11800.0
2011-11-02 13:15:00,43.0,43.01,42.83,42.84,13200.0,33.8857,33.8936,33.7518,33.7596,13200.0
2011-11-02 13:20:00,42.81,42.81,42.68,42.68,14000.0,33.736,33.736,33.6336,33.6336,14000.0
2011-11-02 13:25:00,42.7,42.92,42.7,42.92,7600.0,33.6493,33.8227,33.6493,33.8227,7600.0
2011-11-02 13:30:00,42.88,42.98,42.88,42.93,13600.0,33.7912,33.87,33.7912,33.8306,13600.0
2011-11-02 13:35:00,42.95,43.01,42.91,42.96,10200.0,33.8463,33.8936,33.8148,33.8542,10200.0
2011-11-02 13:40:00,42.95,43.06,42.92,43.06,10000.0,33.8463,33.933,33.8227,33.933,10000.0
2011-11-02 13:45:00,43.06,43.15,43.06,43.13,10800.0,33.933,34.0039,33.933,33.9882,10800.0
2011-11-02 13:50:00,43.15,43.15,42.98,42.99,10200.0,34.0039,34.0039,33.87,33.8779,10200.0
2011-11-02 13:55:00,42.99,43.02,42.96,42.96,11800.0,33.8779,33.9015,33.8542,33.8542,11800.0
2011-11-02 14:00:00,42.92,42.98,42.84,42.98,18000.0,33.8227,33.87,33.7596,33.87,18000.0
2011-11-02 14:05:00,42.99,43.1,42.97,43.02,34400.0,33.8779,33.9645,33.8621,33.9015,34400.0
2011-11-02 14:10:00,43.0,43.0,42.88,42.93,22200.0,33.8857,33.8857,33.7912,33.8306,22200.0
2011-11-02 14:15:00,42.93,43.1,42.92,43.04,17600.0,33.8306,33.9645,33.8227,33.9173,17600.0
2011-11-02 14:20:00,43.07,43.15,42.99,42.99,15800.0,33.9409,34.0039,33.8779,33.8779,15800.0
2011-11-02 14:25:00,43.0,43.08,43.0,43.06,11600.0,33.8857,33.9488,33.8857,33.933,11600.0
2011-11-02 14:30:00,43.05,43.2,42.99,43.2,21400.0,33.9251,34.0433,33.8779,34.0433,21400.0
2011-11-02 14:35:00,43.21,43.27,43.15,43.16,11400.0,34.0512,34.0985,34.0039,34.0118,11400.0
2011-11-02 14:40:00,43.17,43.17,43.07,43.07,13600.0,34.0197,34.0197,33.9409,33.9409,13600.0
2011-11-02 14:45:00,43.1,43.27,43.1,43.23,22200.0,33.9645,34.0985,33.9645,34.067,22200.0
2011-11-02 14:50:00,43.21,43.29,43.2,43.22,10200.0,34.0512,34.1143,34.0433,34.0591,10200.0
2011-11-02 14:55:00,43.23,43.33,43.23,43.27,8000.0,34.067,34.1458,34.067,34.0985,8000.0
2011-11-02 15:00:00,43.28,43.31,43.15,43.19,20000.0,34.1064,34.13,34.0039,34.0355,20000.0
2011-11-02 15:05:00,43.22,43.41,43.21,43.32,28200.0,34.0591,34.2088,34.0512,34.1379,28200.0
2011-11-02 15:10:00,43.32,43.38,43.29,43.35,40400.0,34.1379,34.1852,34.1143,34.1615,40400.0
2011-11-02 15:15:00,43.35,43.42,43.31,43.41,20000.0,34.1615,34.2167,34.13,34.2088,20000.0
2011-11-02 15:20:00,43.42,43.51,43.4,43.48,20000.0,34.2167,34.2876,34.201,34.264,20000.0
2011-11-02 15:25:00,43.51,43.52,43.35,43.39,15400.0,34.2876,34.2955,34.1615,34.1931,15400.0
2011-11-02 15:30:00,43.41,43.49,43.22,43.28,38800.0,34.2088,34.2719,34.0591,34.1064,38800.0
2011-11-02 15:35:00,43.3,43.4,43.28,43.39,23400.0,34.1221,34.201,34.1064,34.1931,23400.0
2011-11-02 15:40:00,43.41,43.48,43.27,43.33,33400.0,34.2088,34.264,34.0985,34.1458,33400.0
2011-11-02 15:45:00,43.33,43.38,43.23,43.27,63000.0,34.1458,34.1852,34.067,34.0985,63000.0
2011-11-02 15:50:00,43.27,43.35,43.26,43.35,46200.0,34.0985,34.1615,34.0906,34.1615,46200.0
2011-11-02 15:55:00,43.34,43.42,43.31,43.37,132000.0,34.1537,34.2167,34.13,34.1773,132000.0
2011-11-03 09:30:00,44.0,44.12,43.97,44.12,36200.0,34.6738,34.7683,34.6501,34.7683,36200.0
2011-11-03 09:35:00,44.12,44.12,43.84,43.99,17800.0,34.7683,34.7683,34.5477,34.6659,17800.0
2011-11-03 09:40:00,43.99,44.1,43.95,43.96,50200.0,34.6659,34.7526,34.6344,34.6423,50200.0
2011-11-03 09:45:00,43.95,44.08,43.94,43.99,23200.0,34.6344,34.7368,34.6265,34.6659,23200.0
2011-11-03 09:50:00,43.99,44.02,43.76,43.76,53600.0,34.6659,34.6895,34.4846,34.4846,53600.0
2011-11-03 09:55:00,43.77,43.87,43.71,43.77,73400.0,34.4925,34.5713,34.4452,34.4925,73400.0
2011-11-03 10:00:00,43.79,43.79,43.38,43.43,69800.0,34.5083,34.5083,34.1852,34.2246,69800.0
2011-11-03 10:05:00,43.44,43.69,43.41,43.66,25800.0,34.2325,34.4295,34.2088,34.4058,25800.0
2011-11-03 10:10:00,43.71,43.75,43.57,43.75,21200.0,34.4452,34.4768,34.3349,34.4768,21200.0
2011-11-03 10:15:00,43.73,43.86,43.72,43.84,20000.0,34.461,34.5635,34.4531,34.5477,20000.0
2011-11-03 10:20:00,43.84,43.88,43.72,43.74,14400.0,34.5477,34.5792,34.4531,34.4689,14400.0
2011-11-03 10:25:00,43.74,43.9,43.74,43.79,10000.0,34.4689,34.595,34.4689,34.5083,10000.0
2011-11-03 10:30:00,43.82,43.92,43.8,43.87,12000.0,34.5319,34.6107,34.5162,34.5713,12000.0
2011-11-03 10:35:00,43.88,43.88,43.74,43.76,19200.0,34.5792,34.5792,34.4689,34.4846,19200.0
2011-11-03 10:40:00,43.82,44.0,43.82,43.94,34800.0,34.5319,34.6738,34.5319,34.6265,34800.0
2011-11-03 10:45:00,43.95,44.04,43.93,43.93,32600.0,34.6344,34.7053,34.6186,34.6186,32600.0
2011-11-03 10:50:00,43.96,43.96,43.81,43.84,22600.0,34.6423,34.6423,34.524,34.5477,22600.0
2011-11-03 10:55:00,43.89,43.99,43.85,43.85,14800.0,34.5871,34.6659,34.5556,34.5556,14800.0
2011-11-03 11:00:00,43.84,43.93,43.79,43.82,12200.0,34.5477,34.6186,34.5083,34.5319,12200.0
2011-11-03 11:05:00,43.82,43.85,43.74,43.74,7400.0,34.5319,34.5556,34.4689,34.4689,7400.0
2011-11-03 11:10:00,43.76,43.95,43.76,43.93,9200.0,34.4846,34.6344,34.4846,34.6186,9200.0
2011-11-03 11:15:00,43.95,44.07,43.93,44.05,7000.0,34.6344,34.7289,34.6186,34.7132,7000.0
2011-11-03 11:20:00,44.05,44.24,44.02,44.19,12000.0,34.7132,34.8629,34.6895,34.8235,12000.0
2011-11-03 11:25:00,44.16,44.17,44.1,44.13,4800.0,34.7999,34.8077,34.7526,34.7762,4800.0
2011-11-03 11:30:00,44.16,44.19,44.1,44.15,5600.0,34.7999,34.8235,34.7526,34.792,5600.0
2011-11-03 11:35:00,44.18,44.18,44.05,44.05,7000.0,34.8156,34.8156,34.7132,34.7132,7000.0
2011-11-03 11:40:00,44.0,44.05,43.91,43.99,5600.0,34.6738,34.7132,34.6029,34.6659,5600.0
2011-11-03 11:45:00,43.99,44.07,43.94,44.02,8200.0,34.6659,34.7289,34.6265,34.6895,8200.0
2011-11-03 11:50:00,44.02,44.11,44.01,44.07,6800.0,34.6895,34.7605,34.6817,34.7289,6800.0
2011-11-03 11:55:00,44.06,44.06,43.77,43.82,9200.0,34.7211,34.7211,34.4925,34.5319,9200.0
2011-11-03 12:00:00,43.8,43.89,43.79,43.88,10800.0,34.5162,34.5871,34.5083,34.5792,10800.0
2011-11-03 12:05:00,43.9,44.0,43.85,44.0,9200.0,34.595,34.6738,34.5556,34.6738,9200.0
2011-11-03 12:10:00,44.01,44.05,43.87,43.87,44800.0,34.6817,34.7132,34.5713,34.5713,44800.0
2011-11-03 12:15:00,43.85,43.88,43.77,43.79,29000.0,34.5556,34.5792,34.4925,34.5083,29000.0
2011-11-03 12:20:00,43.78,43.8,43.74,43.76,59400.0,34.5004,34.5162,34.4689,34.4846,59400.0
2011-11-03 12:25:00,43.76,43.76,43.68,43.69,82000.0,34.4846,34.4846,34.4216,34.4295,82000.0
2011-11-03 12:30:00,43.7,43.7,43.6,43.6,70600.0,34.4374,34.4374,34.3586,34.3586,70600.0
2011-11-03 12:35:00,43.66,43.66,43.55,43.6,8600.0,34.4058,34.4058,34.3192,34.3586,8600.0
2011-11-03 12:40:00,43.62,43.74,43.62,43.74,8800.0,34.3743,34.4689,34.3743,34.4689,8800.0
2011-11-03 12:45:00,43.76,43.96,43.75,43.95,20000.0,34.4846,34.6423,34.4768,34.6344,20000.0
2011-11-03 12:50:00,43.98,43.98,43.9,43.94,17600.0,34.658,34.658,34.595,34.6265,17600.0
2011-11-03 12:55:00,43.94,44.01,43.94,43.99,7800.0,34.6265,34.6817,34.6265,34.6659,7800.0
2011-11-03 13:00:00,43.99,43.99,43.91,43.92,8000.0,34.6659,34.6659,34.6029,34.6107,8000.0
2011-11-03 13:05:00,43.92,44.02,43.91,44.02,5400.0,34.6107,34.6895,34.6029,34.6895,5400.0
2011-11-03 13:10:00,44.04,44.13,44.04,44.07,9400.0,34.7053,34.7762,34.7053,34.7289,9400.0
2011-11-03 13:15:00,44.09,44.13,44.07,44.12,6600.0,34.7447,34.7762,34.7289,34.7683,6600.0
2011-11-03 13:20:00,44.1,44.1,44.03,44.09,8600.0,34.7526,34.7526,34.6974,34.7447,8600.0
2011-11-03 13:25:00,44.1,44.12,44.05,44.05,7200.0,34.7526,34.7683,34.7132,34.7132,7200.0
2011-11-03 13:30:00,44.05,44.08,44.02,44.08,4400.0,34.7132,34.7368,34.6895,34.7368,4400.0
2011-11-03 13:35:00,44.05,44.14,44.05,44.14,7000.0,34.7132,34.7841,34.7132,34.7841,7000.0
2011-11-03 13:40:00,44.18,44.21,44.13,44.19,9000.0,34.8156,34.8393,34.7762,34.8235,9000.0
2011-11-03 13:45:00,44.19,44.32,44.17,44.32,12600.0,34.8235,34.9259,34.8077,34.9259,12600.0
2011-11-03 13:50:00,44.32,44.38,44.27,44.3,14200.0,34.9259,34.9732,34.8865,34.9102,14200.0
2011-11-03 13:55:00,44.28,44.31,44.18,44.21,22200.0,34.8944,34.9181,34.8156,34.8393,22200.0
2011-11-03 14:00:00,44.2,44.23,44.13,44.2,19800.0,34.8314,34.855,34.7762,34.8314,19800.0
2011-11-03 14:05:00,44.2,44.35,44.2,44.31,16600.0,34.8314,34.9496,34.8314,34.9181,16600.0
2011-11-03 14:10:00,44.33,44.35,44.2,44.25,10800.0,34.9338,34.9496,34.8314,34.8708,10800.0
2011-11-03 14:15:00,44.26,44.32,44.21,44.22,15800.0,34.8787,34.9259,34.8393,34.8471,15800.0
2011-11-03 14:20:00,44.22,44.26,44.17,44.2,8200.0,34.8471,34.8787,34.8077,34.8314,8200.0
2011-11-03 14:25:00,44.22,44.23,44.15,44.19,8000.0,34.8471,34.855,34.792,34.8235,8000.0
2011-11-03 14:30:00,44.2,44.28,44.2,44.23,10000.0,34.8314,34.8944,34.8314,34.855,10000.0
2011-11-03 14:35:00,44.23,44.26,44.18,44.25,10600.0,34.855,34.8787,34.8156,34.8708,10600.0
2011-11-03 14:40:00,44.26,44.26,44.16,44.16,11200.0,34.8787,34.8787,34.7999,34.7999,11200.0
2011-11-03 14:45:00,44.16,44.19,44.08,44.1,7200.0,34.7999,34.8235,34.7368,34.7526,7200.0
2011-11-03 14:50:00,44.1,44.13,44.07,44.13,8000.0,34.7526,34.7762,34.7289,34.7762,8000.0
2011-11-03 14:55:00,44.13,44.23,44.12,44.17,8600.0,34.7762,34.855,34.7683,34.8077,8600.0
2011-11-03 15:00:00,44.19,44.3,44.19,44.3,18600.0,34.8235,34.9102,34.8235,34.9102,18600.0
2011-11-03 15:05:00,44.31,44.32,44.26,44.3,10400.0,34.9181,34.9259,34.8787,34.9102,10400.0
2011-11-03 15:10:00,44.32,44.4,44.26,44.29,31600.0,34.9259,34.989,34.8787,34.9023,31600.0
2011-11-03 15:15:00,44.31,44.38,44.29,44.31,22000.0,34.9181,34.9732,34.9023,34.9181,22000.0
2011-11-03 15:20:00,44.35,44.37,44.27,44.36,12800.0,34.9496,34.9654,34.8865,34.9575,12800.0
2011-11-03 15:25:00,44.38,44.41,44.34,44.37,13000.0,34.9732,34.9969,34.9417,34.9654,13000.0
2011-11-03 15:30:00,44.36,44.48,44.36,44.43,26800.0,34.9575,35.052,34.9575,35.0126,26800.0
2011-11-03 15:35:00,44.42,44.43,44.23,44.27,27000.0,35.0048,35.0126,34.855,34.8865,27000.0
2011-11-03 15:40:00,44.28,44.42,44.22,44.35,49400.0,34.8944,35.0048,34.8471,34.9496,49400.0
2011-11-03 15:45:00,44.35,44.36,44.25,44.34,42000.0,34.9496,34.9575,34.8708,34.9417,42000.0
2011-11-03 15:50:00,44.37,44.48,44.35,44.4,48000.0,34.9654,35.052,34.9496,34.989,48000.0
2011-11-03 15:55:00,44.38,44.44,44.31,44.33,101800.0,34.9732,35.0205,34.9181,34.9338,101800.0
2011-11-04 09:30:00,44.05,44.08,43.79,43.88,26800.0,34.7132,34.7368,34.5083,34.5792,26800.0
2011-11-04 09:35:00,43.88,44.01,43.77,43.97,21400.0,34.5792,34.6817,34.4925,34.6501,21400.0
2011-11-04 09:40:00,43.92,43.97,43.73,43.88,19400.0,34.6107,34.6501,34.461,34.5792,19400.0
2011-11-04 09:45:00,43.9,44.0,43.83,44.0,17600.0,34.595,34.6738,34.5398,34.6738,17600.0
2011-11-04 09:50:00,44.02,44.08,43.88,43.9,15800.0,34.6895,34.7368,34.5792,34.595,15800.0
2011-11-04 09:55:00,43.87,43.9,43.6,43.63,42000.0,34.5713,34.595,34.3586,34.3822,42000.0
2011-11-04 10:00:00,43.63,43.73,43.57,43.65,14000.0,34.3822,34.461,34.3349,34.398,14000.0
2011-11-04 10:05:00,43.66,43.74,43.63,43.69,7200.0,34.4058,34.4689,34.3822,34.4295,7200.0
2011-11-04 10:10:00,43.69,43.75,43.66,43.7,8600.0,34.4295,34.4768,34.4058,34.4374,8600.0
2011-11-04 10:15:00,43.71,43.71,43.51,43.55,31200.0,34.4452,34.4452,34.2876,34.3192,31200.0
2011-11-04 10:20:00,43.51,43.56,43.35,43.44,28200.0,34.2876,34.327,34.1615,34.2325,28200.0
2011-11-04 10:25:00,43.44,43.56,43.41,43.47,25400.0,34.2325,34.327,34.2088,34.2561,25400.0
2011-11-04 10:30:00,43.45,43.47,43.34,43.35,13400.0,34.2404,34.2561,34.1537,34.1615,13400.0
2011-11-04 10:35:00,43.36,43.39,43.27,43.34,21800.0,34.1694,34.1931,34.0985,34.1537,21800.0
2011-11-04 10:40:00,43.35,43.54,43.34,43.54,9600.0,34.1615,34.3113,34.1537,34.3113,9600.0
2011-11-04 10:45:00,43.54,43.64,43.52,43.63,7000.0,34.3113,34.3901,34.2955,34.3822,7000.0
2011-11-04 10:50:00,43.63,43.63,43.55,43.63,27400.0,34.3822,34.3822,34.3192,34.3822,27400.0
2011-11-04 10:55:00,43.65,43.74,43.65,43.74,20600.0,34.398,34.4689,34.398,34.4689,20600.0
2011-11-04 11:00:00,43.74,43.83,43.72,43.75,24400.0,34.4689,34.5398,34.4531,34.4768,24400.0
2011-11-04 11:05:00,43.76,43.78,43.68,43.74,15400.0,34.4846,34.5004,34.4216,34.4689,15400.0
2011-11-04 11:10:00,43.76,43.85,43.76,43.81,16400.0,34.4846,34.5556,34.4846,34.524,16400.0
2011-11-04 11:15:00,43.79,43.8,43.67,43.72,22800.0,34.5083,34.5162,34.4137,34.4531,22800.0
2011-11-04 11:20:00,43.72,43.76,43.68,43.68,16000.0,34.4531,34.4846,34.4216,34.4216,16000.0
2011-11-04 11:25:00,43.67,43.82,43.67,43.81,26000.0,34.4137,34.5319,34.4137,34.524,26000.0
2011-11-04 11:30:00,43.8,43.9,43.78,43.88,11200.0,34.5162,34.595,34.5004,34.5792,11200.0
2011-11-04 11:35:00,43.87,43.9,43.77,43.9,14400.0,34.5713,34.595,34.4925,34.595,14400.0
2011-11-04 11:40:00,43.9,43.93,43.85,43.89,10600.0,34.595,34.6186,34.5556,34.5871,10600.0
2011-11-04 11:45:00,43.91,43.96,43.88,43.91,10200.0,34.6029,34.6423,34.5792,34.6029,10200.0
2011-11-04 11:50:00,43.88,43.91,43.8,43.88,15400.0,34.5792,34.6029,34.5162,34.5792,15400.0
2011-11-04 11:55:00,43.87,43.92,43.84,43.87,6000.0,34.5713,34.6107,34.5477,34.5713,6000.0
2011-11-04 12:00:00,43.89,43.96,43.89,43.9,9400.0,34.5871,34.6423,34.5871,34.595,9400.0
2011-11-04 12:05:00,43.91,43.93,43.82,43.83,8400.0,34.6029,34.6186,34.5319,34.5398,8400.0
2011-11-04 12:10:00,43.82,43.95,43.82,43.94,9400.0,34.5319,34.6344,34.5319,34.6265,9400.0
2011-11-04 12:15:00,43.95,43.97,43.91,43.96,7800.0,34.6344,34.6501,34.6029,34.6423,7800.0
2011-11-04 12:20:00,43.95,43.99,43.91,43.93,12000.0,34.6344,34.6659,34.6029,34.6186,12000.0
2011-11-04 12:25:00,43.93,44.0,43.93,43.98,10200.0,34.6186,34.6738,34.6186,34.658,10200.0
2011-11-04 12:30:00,43.97,43.98,43.92,43.97,10400.0,34.6501,34.658,34.6107,34.6501,10400.0
2011-11-04 12:35:00,43.98,43.98,43.94,43.95,12600.0,34.658,34.658,34.6265,34.6344,12600.0
2011-11-04 12:40:00,43.95,43.99,43.88,43.88,12000.0,34.6344,34.6659,34.5792,34.5792,12000.0
2011-11-04 12:45:00,43.88,43.92,43.86,43.9,8400.0,34.5792,34.6107,34.5635,34.595,8400.0
2011-11-04 12:50:00,43.88,43.95,43.88,43.94,4400.0,34.5792,34.6344,34.5792,34.6265,4400.0
2011-11-04 12:55:00,43.93,44.0,43.91,43.99,4200.0,34.6186,34.6738,34.6029,34.6659,4200.0
2011-11-04 13:00:00,43.99,43.99,43.94,43.95,6400.0,34.6659,34.6659,34.6265,34.6344,6400.0
2011-11-04 13:05:00,43.93,43.97,43.92,43.96,6800.0,34.6186,34.6501,34.6107,34.6423,6800.0
2011-11-04 13:10:00,43.95,44.07,43.95,44.06,9200.0,34.6344,34.7289,34.6344,34.7211,9200.0
2011-11-04 13:15:00,44.07,44.1,44.06,44.07,9200.0,34.7289,34.7526,34.7211,34.7289,9200.0
2011-11-04 13:20:00,44.1,44.1,44.05,44.1,9600.0,34.7526,34.7526,34.7132,34.7526,9600.0
2011-11-04 13:25:00,44.1,44.1,44.05,44.08,5400.0,34.7526,34.7526,34.7132,34.7368,5400.0
2011-11-04 13:30:00,44.08,44.1,44.07,44.07,4800.0,34.7368,34.7526,34.7289,34.7289,4800.0
2011-11-04 13:35:00,44.08,44.12,44.05,44.08,11800.0,34.7368,34.7683,34.7132,34.7368,11800.0
2011-11-04 13:40:00,44.06,44.22,44.06,44.22,6200.0,34.7211,34.8471,34.7211,34.8471,6200.0
2011-11-04 13:45:00,44.2,44.33,44.19,44.32,10600.0,34.8314,34.9338,34.8235,34.9259,10600.0
2011-11-04 13:50:00,44.33,44.4,44.29,44.3,22200.0,34.9338,34.989,34.9023,34.9102,22200.0
2011-11-04 13:55:00,44.28,44.28,44.22,44.24,12600.0,34.8944,34.8944,34.8471,34.8629,12600.0
2011-11-04 14:00:00,44.24,44.27,44.19,44.23,8000.0,34.8629,34.8865,34.8235,34.855,8000.0
2011-11-04 14:05:00,44.22,44.26,44.19,44.23,13000.0,34.8471,34.8787,34.8235,34.855,13000.0
2011-11-04 14:10:00,44.23,44.23,44.17,44.19,7200.0,34.855,34.855,34.8077,34.8235,7200.0
2011-11-04 14:15:00,44.19,44.27,44.17,44.27,10400.0,34.8235,34.8865,34.8077,34.8865,10400.0
2011-11-04 14:20:00,44.27,44.3,44.23,44.26,21200.0,34.8865,34.9102,34.855,34.8787,21200.0
2011-11-04 14:25:00,44.27,44.33,44.27,44.3,5200.0,34.8865,34.9338,34.8865,34.9102,5200.0
2011-11-04 14:30:00,44.31,44.34,44.27,44.3,10200.0,34.9181,34.9417,34.8865,34.9102,10200.0
2011-11-04 14:35:00,44.29,44.29,44.2,44.21,12600.0,34.9023,34.9023,34.8314,34.8393,12600.0
2011-11-04 14:40:00,44.2,44.27,44.2,44.27,12800.0,34.8314,34.8865,34.8314,34.8865,12800.0
2011-11-04 14:45:00,44.26,44.4,44.26,44.35,16800.0,34.8787,34.989,34.8787,34.9496,16800.0
2011-11-04 14:50:00,44.34,44.35,44.31,44.32,14800.0,34.9417,34.9496,34.9181,34.9259,14800.0
2011-11-04 14:55:00,44.31,44.33,44.25,44.29,7800.0,34.9181,34.9338,34.8708,34.9023,7800.0
2011-11-04 15:00:00,44.29,44.29,44.21,44.21,10400.0,34.9023,34.9023,34.8393,34.8393,10400.0
2011-11-04 15:05:00,44.21,44.21,44.1,44.1,15800.0,34.8393,34.8393,34.7526,34.7526,15800.0
2011-11-04 15:10:00,44.1,44.12,44.06,44.1,11200.0,34.7526,34.7683,34.7211,34.7526,11200.0
2011-11-04 15:15:00,44.12,44.19,44.12,44.17,7600.0,34.7683,34.8235,34.7683,34.8077,7600.0
2011-11-04 15:20:00,44.17,44.17,44.07,44.12,15000.0,34.8077,34.8077,34.7289,34.7683,15000.0
2011-11-04 15:25:00,44.13,44.18,44.1,44.13,17600.0,34.7762,34.8156,34.7526,34.7762,17600.0
2011-11-04 15:30:00,44.13,44.24,44.12,44.24,35200.0,34.7762,34.8629,34.7683,34.8629,35200.0
2011-11-04 15:35:00,44.24,44.24,44.13,44.13,30400.0,34.8629,34.8629,34.7762,34.7762,30400.0
2011-11-04 15:40:00,44.16,44.29,44.16,44.29,16400.0,34.7999,34.9023,34.7999,34.9023,16400.0
2011-11-04 15:45:00,44.28,44.35,44.27,44.27,35000.0,34.8944,34.9496,34.8865,34.8865,35000.0
2011-11-04 15:50:00,44.27,44.27,44.12,44.2,48400.0,34.8865,34.8865,34.7683,34.8314,48400.0
2011-11-04 15:55:00,44.19,44.29,44.13,44.29,79800.0,34.8235,34.9023,34.7762,34.9023,79800.0
2011-11-07 09:30:00,44.37,44.38,44.25,44.33,15400.0,34.9654,34.9732,34.8708,34.9338,15400.0
2011-11-07 09:35:00,44.37,44.46,44.35,44.46,18200.0,34.9654,35.0363,34.9496,35.0363,18200.0
2011-11-07 09:40:00,44.44,44.5,44.37,44.46,46200.0,35.0205,35.0678,34.9654,35.0363,46200.0
2011-11-07 09:45:00,44.47,44.61,44.45,44.49,32200.0,35.0442,35.1545,35.0284,35.0599,32200.0
2011-11-07 09:50:00,44.51,44.68,44.46,44.67,13800.0,35.0757,35.2096,35.0363,35.2018,13800.0
2011-11-07 09:55:00,44.68,44.68,44.47,44.47,9600.0,35.2096,35.2096,35.0442,35.0442,9600.0
2011-11-07 10:00:00,44.52,44.55,44.31,44.33,15200.0,35.0836,35.1072,34.9181,34.9338,15200.0
2011-11-07 10:05:00,44.35,44.47,44.27,44.47,10600.0,34.9496,35.0442,34.8865,35.0442,10600.0
2011-11-07 10:10:00,44.49,44.59,44.35,44.47,12400.0,35.0599,35.1387,34.9496,35.0442,12400.0
2011-11-07 10:15:00,44.45,44.46,44.33,44.34,7800.0,35.0284,35.0363,34.9338,34.9417,7800.0
2011-11-07 10:20:00,44.34,44.35,44.3,44.33,10400.0,34.9417,34.9496,34.9102,34.9338,10400.0
2011-11-07 10:25:00,44.31,44.31,44.21,44.26,19400.0,34.9181,34.9181,34.8393,34.8787,19400.0
2011-11-07 10:30:00,44.24,44.24,44.12,44.14,12200.0,34.8629,34.8629,34.7683,34.7841,12200.0
2011-11-07 10:35:00,44.13,44.14,43.95,44.07,12400.0,34.7762,34.7841,34.6344,34.7289,12400.0
2011-11-07 10:40:00,44.04,44.15,44.02,44.15,10400.0,34.7053,34.792,34.6895,34.792,10400.0
2011-11-07 10:45:00,44.17,44.17,44.01,44.04,20600.0,34.8077,34.8077,34.6817,34.7053,20600.0
2011-11-07 10:50:00,44.07,44.1,43.9,43.9,12400.0,34.7289,34.7526,34.595,34.595,12400.0
2011-11-07 10:55:00,43.87,44.02,43.87,43.96,19200.0,34.5713,34.6895,34.5713,34.6423,19200.0
2011-11-07 11:00:00,43.94,44.05,43.91,44.05,23400.0,34.6265,34.7132,34.6029,34.7132,23400.0
2011-11-07 11:05:00,44.01,44.05,43.96,43.96,25400.0,34.6817,34.7132,34.6423,34.6423,25400.0
2011-11-07 11:10:00,43.95,44.05,43.93,43.99,16600.0,34.6344,34.7132,34.6186,34.6659,16600.0
2011-11-07 11:15:00,44.04,44.06,43.97,44.0,20200.0,34.7053,34.7211,34.6501,34.6738,20200.0
2011-11-07 11:20:00,44.01,44.02,43.92,44.0,10600.0,34.6817,34.6895,34.6107,34.6738,10600.0
2011-11-07 11:25:00,44.04,44.04,43.82,43.88,13000.0,34.7053,34.7053,34.5319,34.5792,13000.0
2011-11-07 11:30:00,43.87,43.92,43.82,43.87,15800.0,34.5713,34.6107,34.5319,34.5713,15800.0
2011-11-07 11:35:00,43.85,43.88,43.83,43.88,7400.0,34.5556,34.5792,34.5398,34.5792,7400.0
2011-11-07 11:40:00,43.91,43.95,43.76,43.9,23200.0,34.6029,34.6344,34.4846,34.595,23200.0
2011-11-07 11:45:00,43.88,43.92,43.85,43.85,13000.0,34.5792,34.6107,34.5556,34.5556,13000.0
2011-11-07 11:50:00,43.9,43.95,43.78,43.81,12200.0,34.595,34.6344,34.5004,34.524,12200.0
2011-11-07 11:55:00,43.81,43.83,43.76,43.83,8200.0,34.524,34.5398,34.4846,34.5398,8200.0
2011-11-07 12:00:00,43.8,43.85,43.8,43.83,20200.0,34.5162,34.5556,34.5162,34.5398,20200.0
2011-11-07 12:05:00,43.8,43.92,43.8,43.92,9400.0,34.5162,34.6107,34.5162,34.6107,9400.0
2011-11-07 12:10:00,43.88,43.89,43.77,43.77,6400.0,34.5792,34.5871,34.4925,34.4925,6400.0
2011-11-07 12:15:00,43.76,43.77,43.6,43.6,32000.0,34.4846,34.4925,34.3586,34.3586,32000.0
2011-11-07 12:20:00,43.6,43.62,43.55,43.59,9600.0,34.3586,34.3743,34.3192,34.3507,9600.0
2011-11-07 12:25:00,43.59,43.66,43.58,43.65,11600.0,34.3507,34.4058,34.3428,34.398,11600.0
2011-11-07 12:30:00,43.63,43.63,43.58,43.59,8400.0,34.3822,34.3822,34.3428,34.3507,8400.0
2011-11-07 12:35:00,43.59,43.66,43.59,43.66,8000.0,34.3507,34.4058,34.3507,34.4058,8000.0
2011-11-07 12:40:00,43.63,43.77,43.63,43.77,11600.0,34.3822,34.4925,34.3822,34.4925,11600.0
2011-11-07 12:45:00,43.74,43.77,43.72,43.74,6000.0,34.4689,34.4925,34.4531,34.4689,6000.0
2011-11-07 12:50:00,43.74,43.77,43.73,43.76,15600.0,34.4689,34.4925,34.461,34.4846,15600.0
2011-11-07 12:55:00,43.77,43.8,43.77,43.79,6200.0,34.4925,34.5162,34.4925,34.5083,6200.0
2011-11-07 13:00:00,43.79,43.83,43.77,43.8,8800.0,34.5083,34.5398,34.4925,34.5162,8800.0
2011-11-07 13:05:00,43.79,43.82,43.77,43.82,15200.0,34.5083,34.5319,34.4925,34.5319,15200.0
2011-11-07 13:10:00,43.81,43.9,43.81,43.9,8800.0,34.524,34.595,34.524,34.595,8800.0
2011-11-07 13:15:00,43.9,43.95,43.89,43.93,5600.0,34.595,34.6344,34.5871,34.6186,5600.0
2011-11-07 13:20:00,43.95,43.97,43.92,43.94,7000.0,34.6344,34.6501,34.6107,34.6265,7000.0
2011-11-07 13:25:00,43.93,43.99,43.93,43.99,8800.0,34.6186,34.6659,34.6186,34.6659,8800.0
2011-11-07 13:30:00,43.99,44.0,43.96,43.99,5800.0,34.6659,34.6738,34.6423,34.6659,5800.0
2011-11-07 13:35:00,43.97,44.0,43.96,43.97,7200.0,34.6501,34.6738,34.6423,34.6501,7200.0
2011-11-07 13:40:00,43.96,43.99,43.95,43.98,5600.0,34.6423,34.6659,34.6344,34.658,5600.0
2011-11-07 13:45:00,43.99,44.02,43.94,43.95,7600.0,34.6659,34.6895,34.6265,34.6344,7600.0
2011-11-07 13:50:00,43.96,43.98,43.94,43.97,7200.0,34.6423,34.658,34.6265,34.6501,7200.0
2011-11-07 13:55:00,43.99,44.24,43.99,44.18,33800.0,34.6659,34.8629,34.6659,34.8156,33800.0
2011-11-07 14:00:00,44.2,44.3,44.15,44.29,24200.0,34.8314,34.9102,34.792,34.9023,24200.0
2011-11-07 14:05:00,44.27,44.3,44.12,44.17,22000.0,34.8865,34.9102,34.7683,34.8077,22000.0
2011-11-07 14:10:00,44.18,44.3,44.12,44.13,24400.0,34.8156,34.9102,34.7683,34.7762,24400.0
2011-11-07 14:15:00,44.1,44.2,44.1,44.19,5400.0,34.7526,34.8314,34.7526,34.8235,5400.0
2011-11-07 14:20:00,44.22,44.31,44.19,44.27,12600.0,34.8471,34.9181,34.8235,34.8865,12600.0
2011-11-07 14:25:00,44.27,44.32,44.26,44.28,6200.0,34.8865,34.9259,34.8787,34.8944,6200.0
2011-11-07 14:30:00,44.27,44.31,44.23,44.24,13600.0,34.8865,34.9181,34.855,34.8629,13600.0
2011-11-07 14:35:00,44.25,44.32,44.22,44.31,13800.0,34.8708,34.9259,34.8471,34.9181,13800.0
2011-11-07 14:40:00,44.31,44.31,44.2,44.24,7600.0,34.9181,34.9181,34.8314,34.8629,7600.0
2011-11-07 14:45:00,44.25,44.27,44.2,44.24,14200.0,34.8708,34.8865,34.8314,34.8629,14200.0
2011-11-07 14:50:00,44.24,44.36,44.22,44.35,17400.0,34.8629,34.9575,34.8471,34.9496,17400.0
2011-11-07 14:55:00,44.34,44.41,44.34,44.41,10000.0,34.9417,34.9969,34.9417,34.9969,10000.0
2011-11-07 15:00:00,44.4,44.4,44.35,44.37,7200.0,34.989,34.989,34.9496,34.9654,7200.0
2011-11-07 15:05:00,44.37,44.42,44.35,44.41,15000.0,34.9654,35.0048,34.9496,34.9969,15000.0
2011-11-07 15:10:00,44.42,44.47,44.4,44.43,14200.0,35.0048,35.0442,34.989,35.0126,14200.0
2011-11-07 15:15:00,44.42,44.43,44.31,44.32,8600.0,35.0048,35.0126,34.9181,34.9259,8600.0
2011-11-07 15:20:00,44.3,44.38,44.3,44.38,6600.0,34.9102,34.9732,34.9102,34.9732,6600.0
2011-11-07 15:25:00,44.38,44.39,44.24,44.24,19000.0,34.9732,34.9811,34.8629,34.8629,19000.0
2011-11-07 15:30:00,44.22,44.29,44.19,44.22,50400.0,34.8471,34.9023,34.8235,34.8471,50400.0
2011-11-07 15:35:00,44.21,44.37,44.21,44.35,37400.0,34.8393,34.9654,34.8393,34.9496,37400.0
2011-11-07 15:40:00,44.36,44.43,44.29,44.36,41600.0,34.9575,35.0126,34.9023,34.9575,41600.0
2011-11-07 15:45:00,44.37,44.41,44.32,44.33,50000.0,34.9654,34.9969,34.9259,34.9338,50000.0
2011-11-07 15:50:00,44.35,44.49,44.3,44.42,55400.0,34.9496,35.0599,34.9102,35.0048,55400.0
2011-11-07 15:55:00,44.41,44.51,44.41,44.48,144000.0,34.9969,35.0757,34.9969,35.052,144000.0
2011-11-08 09:30:00,44.38,44.38,44.16,44.24,34800.0,35.1963,35.1963,35.0218,35.0852,34800.0
2011-11-08 09:35:00,44.27,44.37,44.2,44.35,23800.0,35.109,35.1883,35.0535,35.1725,23800.0
2011-11-08 09:40:00,44.36,44.49,44.33,44.49,17200.0,35.1804,35.2835,35.1566,35.2835,17200.0
2011-11-08 09:45:00,44.49,44.53,44.33,44.37,9400.0,35.2835,35.3152,35.1566,35.1883,9400.0
2011-11-08 09:50:00,44.35,44.43,44.28,44.32,13600.0,35.1725,35.2359,35.117,35.1487,13600.0
2011-11-08 09:55:00,44.35,44.55,44.33,44.52,31400.0,35.1725,35.3311,35.1566,35.3073,31400.0
2011-11-08 10:00:00,44.55,44.55,44.38,44.41,21400.0,35.3311,35.3311,35.1963,35.2201,21400.0
2011-11-08 10:05:00,44.4,44.45,44.35,44.42,9200.0,35.2121,35.2518,35.1725,35.228,9200.0
2011-11-08 10:10:00,44.35,44.45,44.2,44.33,49600.0,35.1725,35.2518,35.0535,35.1566,49600.0
2011-11-08 10:15:00,44.31,44.4,44.23,44.35,25200.0,35.1408,35.2121,35.0773,35.1725,25200.0
2011-11-08 10:20:00,44.34,44.34,44.13,44.18,20200.0,35.1645,35.1645,34.998,35.0377,20200.0
2011-11-08 10:25:00,44.17,44.17,43.96,44.02,14800.0,35.0297,35.0297,34.8632,34.9108,14800.0
2011-11-08 10:30:00,43.98,44.01,43.92,43.96,29000.0,34.879,34.9028,34.8315,34.8632,29000.0
2011-11-08 10:35:00,43.9,44.14,43.9,44.05,13400.0,34.8156,35.0059,34.8156,34.9346,13400.0
2011-11-08 10:40:00,44.11,44.13,44.04,44.1,13600.0,34.9821,34.998,34.9266,34.9742,13600.0
2011-11-08 10:45:00,44.09,44.2,44.05,44.17,8200.0,34.9663,35.0535,34.9346,35.0297,8200.0
2011-11-08 10:50:00,44.13,44.15,44.02,44.09,5200.0,34.998,35.0139,34.9108,34.9663,5200.0
2011-11-08 10:55:00,44.12,44.13,43.93,44.0,25000.0,34.9901,34.998,34.8394,34.8949,25000.0
2011-11-08 11:00:00,43.99,44.11,43.98,44.06,15600.0,34.887,34.9821,34.879,34.9425,15600.0
2011-11-08 11:05:00,44.05,44.12,43.91,43.94,17200.0,34.9346,34.9901,34.8235,34.8473,17200.0
2011-11-08 11:10:00,43.96,43.97,43.85,43.85,15800.0,34.8632,34.8711,34.7759,34.7759,15800.0
2011-11-08 11:15:00,43.9,43.91,43.82,43.91,4600.0,34.8156,34.8235,34.7521,34.8235,4600.0
2011-11-08 11:20:00,43.9,43.9,43.77,43.77,14400.0,34.8156,34.8156,34.7125,34.7125,14400.0
2011-11-08 11:25:00,43.79,43.93,43.77,43.93,5000.0,34.7284,34.8394,34.7125,34.8394,5000.0
2011-11-08 11:30:00,43.94,43.97,43.9,43.96,3800.0,34.8473,34.8711,34.8156,34.8632,3800.0
2011-11-08 11:35:00,43.9,43.92,43.85,43.85,8200.0,34.8156,34.8315,34.7759,34.7759,8200.0
2011-11-08 11:40:00,43.83,43.88,43.79,43.87,8400.0,34.7601,34.7997,34.7284,34.7918,8400.0
2011-11-08 11:45:00,43.87,43.97,43.79,43.97,12000.0,34.7918,34.8711,34.7284,34.8711,12000.0
2011-11-08 11:50:00,43.97,44.02,43.95,44.02,7400.0,34.8711,34.9108,34.8552,34.9108,7400.0
2011-11-08 11:55:00,44.01,44.02,43.87,43.89,10200.0,34.9028,34.9108,34.7918,34.8077,10200.0
2011-11-08 12:00:00,43.87,44.06,43.81,44.05,9600.0,34.7918,34.9425,34.7442,34.9346,9600.0
2011-11-08 12:05:00,44.06,44.08,43.99,44.08,16000.0,34.9425,34.9583,34.887,34.9583,16000.0
2011-11-08 12:10:00,44.08,44.08,44.02,44.05,17600.0,34.9583,34.9583,34.9108,34.9346,17600.0
2011-11-08 12:15:00,44.06,44.1,44.04,44.09,3800.0,34.9425,34.9742,34.9266,34.9663,3800.0
2011-11-08 12:20:00,44.09,44.13,44.08,44.09,11200.0,34.9663,34.998,34.9583,34.9663,11200.0
2011-11-08 12:25:00,44.08,44.11,44.07,44.09,5400.0,34.9583,34.9821,34.9504,34.9663,5400.0
2011-11-08 12:30:00,44.08,44.15,44.08,44.13,12600.0,34.9583,35.0139,34.9583,34.998,12600.0
2011-11-08 12:35:00,44.13,44.18,44.1,44.12,12000.0,34.998,35.0377,34.9742,34.9901,12000.0
2011-11-08 12:40:00,44.12,44.13,44.09,44.1,4600.0,34.9901,34.998,34.9663,34.9742,4600.0
2011-11-08 12:45:00,44.09,44.1,44.02,44.05,10600.0,34.9663,34.9742,34.9108,34.9346,10600.0
2011-11-08 12:50:00,44.05,44.1,44.04,44.08,6200.0,34.9346,34.9742,34.9266,34.9583,6200.0
2011-11-08 12:55:00,44.1,44.12,44.06,44.12,3400.0,34.9742,34.9901,34.9425,34.9901,3400.0
2011-11-08 13:00:00,44.1,44.2,44.1,44.17,4600.0,34.9742,35.0535,34.9742,35.0297,4600.0
2011-11-08 13:05:00,44.17,44.17,44.08,44.08,5400.0,35.0297,35.0297,34.9583,34.9583,5400.0
2011-11-08 13:10:00,44.08,44.08,44.02,44.04,3800.0,34.9583,34.9583,34.9108,34.9266,3800.0
2011-11-08 13:15:00,44.02,44.07,44.02,44.04,5200.0,34.9108,34.9504,34.9108,34.9266,5200.0
2011-11-08 13:20:00,44.02,44.12,44.02,44.12,5400.0,34.9108,34.9901,34.9108,34.9901,5400.0
2011-11-08 13:25:00,44.13,44.21,44.13,44.21,10200.0,34.998,35.0614,34.998,35.0614,10200.0
2011-11-08 13:30:00,44.19,44.22,44.17,44.18,10200.0,35.0456,35.0694,35.0297,35.0377,10200.0
2011-11-08 13:35:00,44.19,44.23,44.13,44.23,7600.0,35.0456,35.0773,34.998,35.0773,7600.0
2011-11-08 13:40:00,44.21,44.26,44.21,44.21,3600.0,35.0614,35.1011,35.0614,35.0614,3600.0
2011-11-08 13:45:00,44.21,44.44,44.17,44.38,18400.0,35.0614,35.2438,35.0297,35.1963,18400.0
2011-11-08 13:50:00,44.4,44.45,44.38,44.45,15600.0,35.2121,35.2518,35.1963,35.2518,15600.0
2011-11-08 13:55:00,44.43,44.49,44.39,44.42,10800.0,35.2359,35.2835,35.2042,35.228,10800.0
2011-11-08 14:00:00,44.44,44.47,44.4,44.46,8400.0,35.2438,35.2676,35.2121,35.2597,8400.0
2011-11-08 14:05:00,44.44,44.48,44.34,44.4,10600.0,35.2438,35.2756,35.1645,35.2121,10600.0
2011-11-08 14:10:00,44.38,44.48,44.38,44.46,10400.0,35.1963,35.2756,35.1963,35.2597,10400.0
2011-11-08 14:15:00,44.49,44.52,44.39,44.39,11800.0,35.2835,35.3073,35.2042,35.2042,11800.0
2011-11-08 14:20:00,44.38,44.51,44.38,44.46,69200.0,35.1963,35.2994,35.1963,35.2597,69200.0
2011-11-08 14:25:00,44.46,44.63,44.45,44.63,59600.0,35.2597,35.3945,35.2518,35.3945,59600.0
2011-11-08 14:30:00,44.64,44.67,44.48,44.48,40400.0,35.4025,35.4263,35.2756,35.2756,40400.0
2011-11-08 14:35:00,44.46,44.54,44.46,44.51,11400.0,35.2597,35.3232,35.2597,35.2994,11400.0
2011-11-08 14:40:00,44.51,44.59,44.49,44.5,14800.0,35.2994,35.3628,35.2835,35.2914,14800.0
2011-11-08 14:45:00,44.52,44.57,44.51,44.53,8800.0,35.3073,35.3469,35.2994,35.3152,8800.0
2011-11-08 14:50:00,44.52,44.6,44.52,44.56,11200.0,35.3073,35.3707,35.3073,35.339,11200.0
2011-11-08 14:55:00,44.57,44.62,44.52,44.56,16800.0,35.3469,35.3866,35.3073,35.339,16800.0
2011-11-08 15:00:00,44.59,44.59,44.46,44.47,11200.0,35.3628,35.3628,35.2597,35.2676,11200.0
2011-11-08 15:05:00,44.47,44.54,44.44,44.49,31400.0,35.2676,35.3232,35.2438,35.2835,31400.0
2011-11-08 15:10:00,44.51,44.59,44.5,44.58,20400.0,35.2994,35.3628,35.2914,35.3549,20400.0
2011-11-08 15:15:00,44.59,44.68,44.59,44.66,58800.0,35.3628,35.4342,35.3628,35.4183,58800.0
2011-11-08 15:20:00,44.66,44.71,44.65,44.7,16800.0,35.4183,35.458,35.4104,35.45,16800.0
2011-11-08 15:25:00,44.7,44.74,44.65,44.74,22800.0,35.45,35.4818,35.4104,35.4818,22800.0
2011-11-08 15:30:00,44.75,44.8,44.73,44.77,42800.0,35.4897,35.5294,35.4738,35.5056,42800.0
2011-11-08 15:35:00,44.77,44.79,44.69,44.74,19400.0,35.5056,35.5214,35.4421,35.4818,19400.0
2011-11-08 15:40:00,44.74,44.77,44.62,44.67,41400.0,35.4818,35.5056,35.3866,35.4263,41400.0
2011-11-08 15:45:00,44.67,44.72,44.63,44.7,52000.0,35.4263,35.4659,35.3945,35.45,52000.0
2011-11-08 15:50:00,44.7,44.78,44.65,44.77,56800.0,35.45,35.5135,35.4104,35.5056,56800.0
2011-11-08 15:55:00,44.77,44.77,44.68,44.72,72600.0,35.5056,35.5056,35.4342,35.4659,72600.0
2011-11-09 09:30:00,43.4,43.52,43.19,43.52,92000.0,34.4191,34.5142,34.2525,34.5142,92000.0
2011-11-09 09:35:00,43.54,43.6,43.49,43.56,23200.0,34.5301,34.5777,34.4904,34.546,23200.0
2011-11-09 09:40:00,43.55,43.55,43.24,43.29,67200.0,34.538,34.538,34.2922,34.3318,67200.0
2011-11-09 09:45:00,43.26,43.32,43.19,43.31,40800.0,34.308,34.3556,34.2525,34.3477,40800.0
2011-11-09 09:50:00,43.29,43.29,43.13,43.14,20600.0,34.3318,34.3318,34.2049,34.2129,20600.0
2011-11-09 09:55:00,43.15,43.15,43.04,43.15,21800.0,34.2208,34.2208,34.1336,34.2208,21800.0
2011-11-09 10:00:00,43.13,43.18,43.13,43.16,34000.0,34.2049,34.2446,34.2049,34.2287,34000.0
2011-11-09 10:05:00,43.17,43.19,43.07,43.11,35000.0,34.2367,34.2525,34.1573,34.1891,35000.0
2011-11-09 10:10:00,43.11,43.24,43.1,43.19,43200.0,34.1891,34.2922,34.1811,34.2525,43200.0
2011-11-09 10:15:00,43.19,43.27,43.14,43.18,13000.0,34.2525,34.316,34.2129,34.2446,13000.0
2011-11-09 10:20:00,43.17,43.29,43.15,43.23,12400.0,34.2367,34.3318,34.2208,34.2842,12400.0
2011-11-09 10:25:00,43.21,43.21,43.03,43.04,26000.0,34.2684,34.2684,34.1256,34.1336,26000.0
2011-11-09 10:30:00,43.07,43.15,43.02,43.09,23200.0,34.1573,34.2208,34.1177,34.1732,23200.0
2011-11-09 10:35:00,43.06,43.06,42.91,42.95,23600.0,34.1494,34.1494,34.0305,34.0622,23600.0
2011-11-09 10:40:00,42.94,42.98,42.88,42.94,24800.0,34.0542,34.086,34.0067,34.0542,24800.0
2011-11-09 10:45:00,42.95,43.27,42.94,43.22,40800.0,34.0622,34.316,34.0542,34.2763,40800.0
2011-11-09 10:50:00,43.21,43.3,43.12,43.15,32600.0,34.2684,34.3398,34.197,34.2208,32600.0
2011-11-09 10:55:00,43.12,43.19,43.11,43.11,21000.0,34.197,34.2525,34.1891,34.1891,21000.0
2011-11-09 11:00:00,43.12,43.24,43.06,43.19,25000.0,34.197,34.2922,34.1494,34.2525,25000.0
2011-11-09 11:05:00,43.2,43.3,43.2,43.3,10400.0,34.2604,34.3398,34.2604,34.3398,10400.0
2011-11-09 11:10:00,43.25,43.31,43.22,43.26,9600.0,34.3001,34.3477,34.2763,34.308,9600.0
2011-11-09 11:15:00,43.27,43.44,43.26,43.41,14400.0,34.316,34.4508,34.308,34.427,14400.0
2011-11-09 11:20:00,43.45,43.51,43.45,43.47,15200.0,34.4587,34.5063,34.4587,34.4746,15200.0
2011-11-09 11:25:00,43.44,43.45,43.37,43.39,12600.0,34.4508,34.4587,34.3953,34.4111,12600.0
2011-11-09 11:30:00,43.41,43.41,43.31,43.35,12400.0,34.427,34.427,34.3477,34.3794,12400.0
2011-11-09 11:35:00,43.33,43.46,43.33,43.44,15400.0,34.3635,34.4666,34.3635,34.4508,15400.0
2011-11-09 11:40:00,43.45,43.46,43.33,43.35,14600.0,34.4587,34.4666,34.3635,34.3794,14600.0
2011-11-09 11:45:00,43.37,43.47,43.33,43.47,6800.0,34.3953,34.4746,34.3635,34.4746,6800.0
2011-11-09 11:50:00,43.46,43.49,43.42,43.48,11400.0,34.4666,34.4904,34.4349,34.4825,11400.0
2011-11-09 11:55:00,43.49,43.49,43.38,43.41,25000.0,34.4904,34.4904,34.4032,34.427,25000.0
2011-11-09 12:00:00,43.44,43.45,43.4,43.44,32600.0,34.4508,34.4587,34.4191,34.4508,32600.0
2011-11-09 12:05:00,43.42,43.47,43.41,43.44,26400.0,34.4349,34.4746,34.427,34.4508,26400.0
2011-11-09 12:10:00,43.45,43.49,43.43,43.46,21600.0,34.4587,34.4904,34.4429,34.4666,21600.0
2011-11-09 12:15:00,43.46,43.46,43.34,43.37,14400.0,34.4666,34.4666,34.3715,34.3953,14400.0
2011-11-09 12:20:00,43.36,43.36,43.24,43.24,26200.0,34.3873,34.3873,34.2922,34.2922,26200.0
2011-11-09 12:25:00,43.24,43.27,43.18,43.19,23000.0,34.2922,34.316,34.2446,34.2525,23000.0
2011-11-09 12:30:00,43.19,43.23,43.18,43.2,9200.0,34.2525,34.2842,34.2446,34.2604,9200.0
2011-11-09 12:35:00,43.21,43.27,43.2,43.2,15400.0,34.2684,34.316,34.2604,34.2604,15400.0
2011-11-09 12:40:00,43.19,43.23,43.15,43.2,24400.0,34.2525,34.2842,34.2208,34.2604,24400.0
2011-11-09 12:45:00,43.21,43.24,43.17,43.18,25200.0,34.2684,34.2922,34.2367,34.2446,25200.0
2011-11-09 12:50:00,43.18,43.22,43.16,43.22,14000.0,34.2446,34.2763,34.2287,34.2763,14000.0
2011-11-09 12:55:00,43.22,43.31,43.22,43.29,32200.0,34.2763,34.3477,34.2763,34.3318,32200.0
2011-11-09 13:00:00,43.29,43.33,43.27,43.3,22400.0,34.3318,34.3635,34.316,34.3398,22400.0
2011-11-09 13:05:00,43.29,43.4,43.27,43.31,10800.0,34.3318,34.4191,34.316,34.3477,10800.0
2011-11-09 13:10:00,43.31,43.33,43.26,43.3,12800.0,34.3477,34.3635,34.308,34.3398,12800.0
2011-11-09 13:15:00,43.3,43.3,43.19,43.21,21800.0,34.3398,34.3398,34.2525,34.2684,21800.0
2011-11-09 13:20:00,43.23,43.25,43.16,43.2,7400.0,34.2842,34.3001,34.2287,34.2604,7400.0
2011-11-09 13:25:00,43.18,43.27,43.18,43.23,7800.0,34.2446,34.316,34.2446,34.2842,7800.0
2011-11-09 13:30:00,43.23,43.23,43.15,43.19,13000.0,34.2842,34.2842,34.2208,34.2525,13000.0
2011-11-09 13:35:00,43.21,43.22,43.16,43.17,25000.0,34.2684,34.2763,34.2287,34.2367,25000.0
2011-11-09 13:40:00,43.18,43.21,43.12,43.17,15000.0,34.2446,34.2684,34.197,34.2367,15000.0
2011-11-09 13:45:00,43.19,43.19,43.08,43.09,13000.0,34.2525,34.2525,34.1653,34.1732,13000.0
2011-11-09 13:50:00,43.07,43.08,42.96,42.97,15400.0,34.1573,34.1653,34.0701,34.078,15400.0
2011-11-09 13:55:00,42.94,42.96,42.82,42.92,49200.0,34.0542,34.0701,33.9591,34.0384,49200.0
2011-11-09 14:00:00,42.91,42.92,42.76,42.77,21000.0,34.0305,34.0384,33.9115,33.9194,21000.0
2011-11-09 14:05:00,42.77,42.79,42.58,42.71,32600.0,33.9194,33.9353,33.7687,33.8718,32600.0
2011-11-09 14:10:00,42.69,42.84,42.67,42.82,12400.0,33.856,33.9749,33.8401,33.9591,12400.0
2011-11-09 14:15:00,42.83,42.83,42.71,42.74,25400.0,33.967,33.967,33.8718,33.8956,25400.0
2011-11-09 14:20:00,42.75,42.79,42.53,42.53,40000.0,33.9036,33.9353,33.7291,33.7291,40000.0
2011-11-09 14:25:00,42.54,42.69,42.4,42.68,29800.0,33.737,33.856,33.626,33.8481,29800.0
2011-11-09 14:30:00,42.66,42.68,42.44,42.59,55800.0,33.8322,33.8481,33.6577,33.7767,55800.0
2011-11-09 14:35:00,42.59,42.65,42.57,42.59,42600.0,33.7767,33.8243,33.7608,33.7767,42600.0
2011-11-09 14:40:00,42.59,42.67,42.49,42.67,20600.0,33.7767,33.8401,33.6974,33.8401,20600.0
2011-11-09 14:45:00,42.68,42.75,42.62,42.68,34400.0,33.8481,33.9036,33.8005,33.8481,34400.0
2011-11-09 14:50:00,42.67,42.77,42.64,42.75,23200.0,33.8401,33.9194,33.8163,33.9036,23200.0
2011-11-09 14:55:00,42.75,42.75,42.65,42.66,20400.0,33.9036,33.9036,33.8243,33.8322,20400.0
2011-11-09 15:00:00,42.65,42.71,42.61,42.64,45000.0,33.8243,33.8718,33.7925,33.8163,45000.0
2011-11-09 15:05:00,42.66,42.83,42.66,42.77,47200.0,33.8322,33.967,33.8322,33.9194,47200.0
2011-11-09 15:10:00,42.79,42.83,42.71,42.74,36000.0,33.9353,33.967,33.8718,33.8956,36000.0
2011-11-09 15:15:00,42.74,42.85,42.69,42.81,24400.0,33.8956,33.9829,33.856,33.9512,24400.0
2011-11-09 15:20:00,42.81,42.96,42.81,42.88,42200.0,33.9512,34.0701,33.9512,34.0067,42200.0
2011-11-09 15:25:00,42.88,42.9,42.82,42.84,43000.0,34.0067,34.0225,33.9591,33.9749,43000.0
2011-11-09 15:30:00,42.83,42.83,42.65,42.72,61400.0,33.967,33.967,33.8243,33.8798,61400.0
2011-11-09 15:35:00,42.71,42.76,42.6,42.6,52600.0,33.8718,33.9115,33.7846,33.7846,52600.0
2011-11-09 15:40:00,42.62,42.73,42.55,42.56,48800.0,33.8005,33.8877,33.745,33.7529,48800.0
2011-11-09 15:45:00,42.57,42.78,42.56,42.65,92400.0,33.7608,33.9274,33.7529,33.8243,92400.0
2011-11-09 15:50:00,42.64,42.78,42.62,42.71,90600.0,33.8163,33.9274,33.8005,33.8718,90600.0
2011-11-09 15:55:00,42.71,42.82,42.64,42.69,203600.0,33.8718,33.9591,33.8163,33.856,203600.0
2011-11-10 09:30:00,43.16,43.48,43.16,43.38,33400.0,34.2287,34.4825,34.2287,34.4032,33400.0
2011-11-10 09:35:00,43.38,43.44,43.31,43.41,19800.0,34.4032,34.4508,34.3477,34.427,19800.0
2011-11-10 09:40:00,43.41,43.49,43.37,43.41,33400.0,34.427,34.4904,34.3953,34.427,33400.0
2011-11-10 09:45:00,43.45,43.49,43.38,43.39,31000.0,34.4587,34.4904,34.4032,34.4111,31000.0
2011-11-10 09:50:00,43.37,43.4,43.3,43.35,16000.0,34.3953,34.4191,34.3398,34.3794,16000.0
2011-11-10 09:55:00,43.37,43.37,43.23,43.23,18600.0,34.3953,34.3953,34.2842,34.2842,18600.0
2011-11-10 10:00:00,43.21,43.22,43.09,43.19,79600.0,34.2684,34.2763,34.1732,34.2525,79600.0
2011-11-10 10:05:00,43.19,43.28,43.09,43.1,64600.0,34.2525,34.3239,34.1732,34.1811,64600.0
2011-11-10 10:10:00,43.09,43.12,43.01,43.02,16000.0,34.1732,34.197,34.1098,34.1177,16000.0
2011-11-10 10:15:00,42.99,43.02,42.93,42.98,20400.0,34.0939,34.1177,34.0463,34.086,20400.0
2011-11-10 10:20:00,42.99,43.0,42.92,42.97,19600.0,34.0939,34.1018,34.0384,34.078,19600.0
2011-11-10 10:25:00,42.96,43.04,42.91,42.91,21600.0,34.0701,34.1336,34.0305,34.0305,21600.0
2011-11-10 10:30:00,42.9,42.9,42.69,42.72,20800.0,34.0225,34.0225,33.856,33.8798,20800.0
2011-11-10 10:35:00,42.74,42.83,42.71,42.8,33400.0,33.8956,33.967,33.8718,33.9432,33400.0
2011-11-10 10:40:00,42.8,42.81,42.67,42.67,45600.0,33.9432,33.9512,33.8401,33.8401,45600.0
2011-11-10 10:45:00,42.68,42.69,42.54,42.54,54200.0,33.8481,33.856,33.737,33.737,54200.0
2011-11-10 10:50:00,42.54,42.78,42.54,42.74,19200.0,33.737,33.9274,33.737,33.8956,19200.0
2011-11-10 10:55:00,42.76,42.84,42.7,42.76,36400.0,33.9115,33.9749,33.8639,33.9115,36400.0
2011-11-10 11:00:00,42.76,42.99,42.73,42.98,18000.0,33.9115,34.0939,33.8877,34.086,18000.0
2011-11-10 11:05:00,42.98,43.07,42.97,42.98,16000.0,34.086,34.1573,34.078,34.086,16000.0
2011-11-10 11:10:00,42.99,43.1,42.94,42.97,12000.0,34.0939,34.1811,34.0542,34.078,12000.0
2011-11-10 11:15:00,42.97,43.12,42.95,43.05,15200.0,34.078,34.197,34.0622,34.1415,15200.0
2011-11-10 11:20:00,43.08,43.1,43.01,43.08,26200.0,34.1653,34.1811,34.1098,34.1653,26200.0
2011-11-10 11:25:00,43.09,43.13,43.06,43.09,13600.0,34.1732,34.2049,34.1494,34.1732,13600.0
2011-11-10 11:30:00,43.08,43.19,43.02,43.18,15600.0,34.1653,34.2525,34.1177,34.2446,15600.0
2011-11-10 11:35:00,43.18,43.19,43.07,43.11,13400.0,34.2446,34.2525,34.1573,34.1891,13400.0
2011-11-10 11:40:00,43.11,43.35,43.1,43.35,26000.0,34.1891,34.3794,34.1811,34.3794,26000.0
2011-11-10 11:45:00,43.35,43.45,43.29,43.39,21800.0,34.3794,34.4587,34.3318,34.4111,21800.0
2011-11-10 11:50:00,43.39,43.42,43.27,43.3,8400.0,34.4111,34.4349,34.316,34.3398,8400.0
2011-11-10 11:55:00,43.31,43.32,43.18,43.21,19800.0,34.3477,34.3556,34.2446,34.2684,19800.0
2011-11-10 12:00:00,43.21,43.27,43.16,43.16,19200.0,34.2684,34.316,34.2287,34.2287,19200.0
2011-11-10 12:05:00,43.17,43.27,43.17,43.23,19200.0,34.2367,34.316,34.2367,34.2842,19200.0
2011-11-10 12:10:00,43.24,43.29,43.12,43.14,14400.0,34.2922,34.3318,34.197,34.2129,14400.0
2011-11-10 12:15:00,43.13,43.14,43.07,43.09,35600.0,34.2049,34.2129,34.1573,34.1732,35600.0
2011-11-10 12:20:00,43.08,43.13,43.08,43.12,12000.0,34.1653,34.2049,34.1653,34.197,12000.0
2011-11-10 12:25:00,43.13,43.16,43.05,43.05,8400.0,34.2049,34.2287,34.1415,34.1415,8400.0
2011-11-10 12:30:00,43.06,43.06,42.96,42.96,12800.0,34.1494,34.1494,34.0701,34.0701,12800.0
2011-11-10 12:35:00,42.96,42.97,42.9,42.97,11800.0,34.0701,34.078,34.0225,34.078,11800.0
2011-11-10 12:40:00,42.96,43.02,42.96,42.96,8800.0,34.0701,34.1177,34.0701,34.0701,8800.0
2011-11-10 12:45:00,42.97,42.98,42.94,42.96,15800.0,34.078,34.086,34.0542,34.0701,15800.0
2011-11-10 12:50:00,42.96,43.04,42.95,43.04,26000.0,34.0701,34.1336,34.0622,34.1336,26000.0
2011-11-10 12:55:00,43.05,43.1,43.04,43.07,18000.0,34.1415,34.1811,34.1336,34.1573,18000.0
2011-11-10 13:00:00,43.09,43.12,43.06,43.1,21200.0,34.1732,34.197,34.1494,34.1811,21200.0
2011-11-10 13:05:00,43.09,43.09,43.04,43.05,9400.0,34.1732,34.1732,34.1336,34.1415,9400.0
2011-11-10 13:10:00,43.06,43.24,43.05,43.23,23000.0,34.1494,34.2922,34.1415,34.2842,23000.0
2011-11-10 13:15:00,43.24,43.35,43.24,43.3,18400.0,34.2922,34.3794,34.2922,34.3398,18400.0
2011-11-10 13:20:00,43.3,43.31,43.24,43.27,8000.0,34.3398,34.3477,34.2922,34.316,8000.0
2011-11-10 13:25:00,43.24,43.26,43.16,43.18,10200.0,34.2922,34.308,34.2287,34.2446,10200.0
2011-11-10 13:30:00,43.19,43.28,43.19,43.24,13200.0,34.2525,34.3239,34.2525,34.2922,13200.0
2011-11-10 13:35:00,43.23,43.23,43.13,43.16,11800.0,34.2842,34.2842,34.2049,34.2287,11800.0
2011-11-10 13:40:00,43.16,43.24,43.09,43.09,38800.0,34.2287,34.2922,34.1732,34.1732,38800.0
2011-11-10 13:45:00,43.09,43.09,43.02,43.02,12000.0,34.1732,34.1732,34.1177,34.1177,12000.0
2011-11-10 13:50:00,43.02,43.08,43.01,43.05,10200.0,34.1177,34.1653,34.1098,34.1415,10200.0
2011-11-10 13:55:00,43.05,43.17,43.05,43.14,13600.0,34.1415,34.2367,34.1415,34.2129,13600.0
2011-11-10 14:00:00,43.15,43.18,42.95,42.95,31200.0,34.2208,34.2446,34.0622,34.0622,31200.0
2011-11-10 14:05:00,42.94,43.0,42.87,42.91,24600.0,34.0542,34.1018,33.9987,34.0305,24600.0
2011-11-10 14:10:00,42.92,43.02,42.91,43.02,27000.0,34.0384,34.1177,34.0305,34.1177,27000.0
2011-11-10 14:15:00,43.02,43.12,42.97,43.08,17400.0,34.1177,34.197,34.078,34.1653,17400.0
2011-11-10 14:20:00,43.07,43.07,42.94,43.05,38600.0,34.1573,34.1573,34.0542,34.1415,38600.0
2011-11-10 14:25:00,43.05,43.08,42.87,42.9,35400.0,34.1415,34.1653,33.9987,34.0225,35400.0
2011-11-10 14:30:00,42.89,42.99,42.87,42.99,11600.0,34.0146,34.0939,33.9987,34.0939,11600.0
2011-11-10 14:35:00,42.99,43.01,42.89,42.99,19000.0,34.0939,34.1098,34.0146,34.0939,19000.0
2011-11-10 14:40:00,42.99,43.09,42.94,43.09,16000.0,34.0939,34.1732,34.0542,34.1732,16000.0
2011-11-10 14:45:00,43.11,43.11,43.03,43.04,20400.0,34.1891,34.1891,34.1256,34.1336,20400.0
2011-11-10 14:50:00,43.06,43.09,42.99,42.99,18000.0,34.1494,34.1732,34.0939,34.0939,18000.0
2011-11-10 14:55:00,43.0,43.01,42.84,42.84,15800.0,34.1018,34.1098,33.9749,33.9749,15800.0
2011-11-10 15:00:00,42.85,42.94,42.84,42.93,18200.0,33.9829,34.0542,33.9749,34.0463,18200.0
2011-11-10 15:05:00,42.93,43.04,42.88,42.9,20000.0,34.0463,34.1336,34.0067,34.0225,20000.0
2011-11-10 15:10:00,42.89,42.99,42.89,42.95,21000.0,34.0146,34.0939,34.0146,34.0622,21000.0
2011-11-10 15:15:00,42.97,43.02,42.9,42.93,19400.0,34.078,34.1177,34.0225,34.0463,19400.0
2011-11-10 15:20:00,42.93,43.03,42.87,42.99,26800.0,34.0463,34.1256,33.9987,34.0939,26800.0
2011-11-10 15:25:00,42.99,43.22,42.99,43.14,30800.0,34.0939,34.2763,34.0939,34.2129,30800.0
2011-11-10 15:30:00,43.15,43.19,43.04,43.06,50000.0,34.2208,34.2525,34.1336,34.1494,50000.0
2011-11-10 15:35:00,43.09,43.13,43.0,43.08,39000.0,34.1732,34.2049,34.1018,34.1653,39000.0
2011-11-10 15:40:00,43.08,43.1,42.99,43.02,50200.0,34.1653,34.1811,34.0939,34.1177,50200.0
2011-11-10 15:45:00,43.02,43.11,43.01,43.08,41600.0,34.1177,34.1891,34.1098,34.1653,41600.0
2011-11-10 15:50:00,43.07,43.23,43.03,43.2,80600.0,34.1573,34.2842,34.1256,34.2604,80600.0
2011-11-10 15:55:00,43.2,43.2,43.09,43.14,102400.0,34.2604,34.2604,34.1732,34.2129,102400.0
2011-11-11 09:30:00,43.82,43.99,43.8,43.88,31600.0,34.7521,34.887,34.7363,34.7997,31600.0
2011-11-11 09:35:00,43.9,43.96,43.85,43.96,22000.0,34.8156,34.8632,34.7759,34.8632,22000.0
2011-11-11 09:40:00,43.97,44.2,43.97,44.15,57600.0,34.8711,35.0535,34.8711,35.0139,57600.0
2011-11-11 09:45:00,44.18,44.18,44.01,44.09,21400.0,35.0377,35.0377,34.9028,34.9663,21400.0
2011-11-11 09:50:00,44.06,44.12,44.01,44.12,33600.0,34.9425,34.9901,34.9028,34.9901,33600.0
2011-11-11 09:55:00,44.18,44.23,44.0,44.01,21200.0,35.0377,35.0773,34.8949,34.9028,21200.0
2011-11-11 10:00:00,44.03,44.16,44.01,44.03,57200.0,34.9187,35.0218,34.9028,34.9187,57200.0
2011-11-11 10:05:00,44.04,44.1,44.03,44.04,11800.0,34.9266,34.9742,34.9187,34.9266,11800.0
2011-11-11 10:10:00,44.06,44.1,43.96,43.96,32200.0,34.9425,34.9742,34.8632,34.8632,32200.0
2011-11-11 10:15:00,43.99,44.02,43.96,44.01,14200.0,34.887,34.9108,34.8632,34.9028,14200.0
2011-11-11 10:20:00,44.0,44.05,43.97,43.99,11000.0,34.8949,34.9346,34.8711,34.887,11000.0
2011-11-11 10:25:00,43.99,44.06,43.96,44.02,10600.0,34.887,34.9425,34.8632,34.9108,10600.0
2011-11-11 10:30:00,44.04,44.1,44.03,44.06,40400.0,34.9266,34.9742,34.9187,34.9425,40400.0
2011-11-11 10:35:00,44.07,44.14,44.02,44.02,97600.0,34.9504,35.0059,34.9108,34.9108,97600.0
2011-11-11 10:40:00,44.05,44.19,44.05,44.19,13200.0,34.9346,35.0456,34.9346,35.0456,13200.0
2011-11-11 10:45:00,44.2,44.2,44.11,44.18,12800.0,35.0535,35.0535,34.9821,35.0377,12800.0
2011-11-11 10:50:00,44.17,44.24,44.13,44.24,11600.0,35.0297,35.0852,34.998,35.0852,11600.0
2011-11-11 10:55:00,44.22,44.27,44.16,44.18,17000.0,35.0694,35.109,35.0218,35.0377,17000.0
2011-11-11 11:00:00,44.18,44.19,44.12,44.13,14400.0,35.0377,35.0456,34.9901,34.998,14400.0
2011-11-11 11:05:00,44.18,44.24,44.17,44.2,20000.0,35.0377,35.0852,35.0297,35.0535,20000.0
2011-11-11 11:10:00,44.18,44.18,44.08,44.1,16000.0,35.0377,35.0377,34.9583,34.9742,16000.0
2011-11-11 11:15:00,44.12,44.26,44.08,44.16,11800.0,34.9901,35.1011,34.9583,35.0218,11800.0
2011-11-11 11:20:00,44.17,44.24,44.17,44.24,12800.0,35.0297,35.0852,35.0297,35.0852,12800.0
2011-11-11 11:25:00,44.22,44.27,44.21,44.23,12400.0,35.0694,35.109,35.0614,35.0773,12400.0
2011-11-11 11:30:00,44.24,44.25,44.15,44.19,9000.0,35.0852,35.0932,35.0139,35.0456,9000.0
2011-11-11 11:35:00,44.18,44.19,44.14,44.15,7800.0,35.0377,35.0456,35.0059,35.0139,7800.0
2011-11-11 11:40:00,44.16,44.26,44.16,44.25,27800.0,35.0218,35.1011,35.0218,35.0932,27800.0
2011-11-11 11:45:00,44.26,44.29,44.13,44.15,20000.0,35.1011,35.1249,34.998,35.0139,20000.0
2011-11-11 11:50:00,44.13,44.15,44.09,44.09,17600.0,34.998,35.0139,34.9663,34.9663,17600.0
2011-11-11 11:55:00,44.1,44.12,44.07,44.07,28000.0,34.9742,34.9901,34.9504,34.9504,28000.0
2011-11-11 12:00:00,44.09,44.16,44.09,44.13,16000.0,34.9663,35.0218,34.9663,34.998,16000.0
2011-11-11 12:05:00,44.12,44.24,44.12,44.18,15000.0,34.9901,35.0852,34.9901,35.0377,15000.0
2011-11-11 12:10:00,44.18,44.25,44.17,44.24,31400.0,35.0377,35.0932,35.0297,35.0852,31400.0
2011-11-11 12:15:00,44.24,44.24,44.16,44.2,11000.0,35.0852,35.0852,35.0218,35.0535,11000.0
2011-11-11 12:20:00,44.2,44.21,44.15,44.17,11800.0,35.0535,35.0614,35.0139,35.0297,11800.0
2011-11-11 12:25:00,44.17,44.18,44.11,44.17,14800.0,35.0297,35.0377,34.9821,35.0297,14800.0
2011-11-11 12:30:00,44.17,44.17,44.1,44.12,6000.0,35.0297,35.0297,34.9742,34.9901,6000.0
2011-11-11 12:35:00,44.12,44.13,44.09,44.12,7000.0,34.9901,34.998,34.9663,34.9901,7000.0
2011-11-11 12:40:00,44.1,44.15,44.1,44.15,3800.0,34.9742,35.0139,34.9742,35.0139,3800.0
2011-11-11 12:45:00,44.14,44.16,44.11,44.12,9400.0,35.0059,35.0218,34.9821,34.9901,9400.0
2011-11-11 12:50:00,44.13,44.13,44.09,44.11,8200.0,34.998,34.998,34.9663,34.9821,8200.0
2011-11-11 12:55:00,44.1,44.15,44.09,44.15,7600.0,34.9742,35.0139,34.9663,35.0139,7600.0
2011-11-11 13:00:00,44.15,44.24,44.15,44.24,14600.0,35.0139,35.0852,35.0139,35.0852,14600.0
2011-11-11 13:05:00,44.24,44.24,44.17,44.22,44600.0,35.0852,35.0852,35.0297,35.0694,44600.0
2011-11-11 13:10:00,44.22,44.23,44.19,44.21,42400.0,35.0694,35.0773,35.0456,35.0614,42400.0
2011-11-11 13:15:00,44.23,44.23,44.14,44.18,7400.0,35.0773,35.0773,35.0059,35.0377,7400.0
2011-11-11 13:20:00,44.18,44.2,44.17,44.2,3600.0,35.0377,35.0535,35.0297,35.0535,3600.0
2011-11-11 13:25:00,44.16,44.16,44.1,44.13,44800.0,35.0218,35.0218,34.9742,34.998,44800.0
2011-11-11 13:30:00,44.14,44.16,44.13,44.16,12800.0,35.0059,35.0218,34.998,35.0218,12800.0
2011-11-11 13:35:00,44.18,44.19,44.13,44.15,10800.0,35.0377,35.0456,34.998,35.0139,10800.0
2011-11-11 13:40:00,44.16,44.18,44.12,44.15,14800.0,35.0218,35.0377,34.9901,35.0139,14800.0
2011-11-11 13:45:00,44.14,44.18,44.13,44.13,14800.0,35.0059,35.0377,34.998,34.998,14800.0
2011-11-11 13:50:00,44.14,44.14,44.1,44.1,8400.0,35.0059,35.0059,34.9742,34.9742,8400.0
2011-11-11 13:55:00,44.1,44.12,44.07,44.1,13800.0,34.9742,34.9901,34.9504,34.9742,13800.0
2011-11-11 14:00:00,44.12,44.14,44.09,44.13,9400.0,34.9901,35.0059,34.9663,34.998,9400.0
2011-11-11 14:05:00,44.11,44.13,44.09,44.12,8400.0,34.9821,34.998,34.9663,34.9901,8400.0
2011-11-11 14:10:00,44.13,44.16,44.08,44.13,17000.0,34.998,35.0218,34.9583,34.998,17000.0
2011-11-11 14:15:00,44.12,44.13,44.09,44.1,5600.0,34.9901,34.998,34.9663,34.9742,5600.0
2011-11-11 14:20:00,44.13,44.14,44.08,44.11,12200.0,34.998,35.0059,34.9583,34.9821,12200.0
2011-11-11 14:25:00,44.09,44.13,44.07,44.13,9800.0,34.9663,34.998,34.9504,34.998,9800.0
2011-11-11 14:30:00,44.14,44.2,44.13,44.2,11800.0,35.0059,35.0535,34.998,35.0535,11800.0
2011-11-11 14:35:00,44.2,44.22,44.15,44.18,13400.0,35.0535,35.0694,35.0139,35.0377,13400.0
2011-11-11 14:40:00,44.19,44.21,44.15,44.15,7400.0,35.0456,35.0614,35.0139,35.0139,7400.0
2011-11-11 14:45:00,44.17,44.17,44.11,44.13,12000.0,35.0297,35.0297,34.9821,34.998,12000.0
2011-11-11 14:50:00,44.13,44.16,44.1,44.13,10000.0,34.998,35.0218,34.9742,34.998,10000.0
2011-11-11 14:55:00,44.12,44.12,44.0,44.06,17400.0,34.9901,34.9901,34.8949,34.9425,17400.0
2011-11-11 15:00:00,44.04,44.06,44.0,44.02,16200.0,34.9266,34.9425,34.8949,34.9108,16200.0
2011-11-11 15:05:00,44.02,44.03,43.94,43.99,42200.0,34.9108,34.9187,34.8473,34.887,42200.0
2011-11-11 15:10:00,43.97,43.99,43.92,43.97,13000.0,34.8711,34.887,34.8315,34.8711,13000.0
2011-11-11 15:15:00,43.96,44.05,43.94,44.01,17000.0,34.8632,34.9346,34.8473,34.9028,17000.0
2011-11-11 15:20:00,44.01,44.02,43.94,43.95,22000.0,34.9028,34.9108,34.8473,34.8552,22000.0
2011-11-11 15:25:00,43.95,44.05,43.93,44.05,30400.0,34.8552,34.9346,34.8394,34.9346,30400.0
2011-11-11 15:30:00,44.07,44.07,44.02,44.02,21400.0,34.9504,34.9504,34.9108,34.9108,21400.0
2011-11-11 15:35:00,44.02,44.02,43.95,43.98,22000.0,34.9108,34.9108,34.8552,34.879,22000.0
2011-11-11 15:40:00,43.96,44.01,43.91,43.97,30400.0,34.8632,34.9028,34.8235,34.8711,30400.0
2011-11-11 15:45:00,43.96,44.02,43.94,44.02,44000.0,34.8632,34.9108,34.8473,34.9108,44000.0
2011-11-11 15:50:00,44.02,44.1,44.01,44.09,42800.0,34.9108,34.9742,34.9028,34.9663,42800.0
2011-11-11 15:55:00,44.08,44.11,44.05,44.06,74800.0,34.9583,34.9821,34.9346,34.9425,74800.0
2011-11-14 09:30:00,43.89,44.05,43.8,43.91,39200.0,34.8077,34.9346,34.7363,34.8235,39200.0
2011-11-14 09:35:00,43.92,43.98,43.87,43.97,6400.0,34.8315,34.879,34.7918,34.8711,6400.0
2011-11-14 09:40:00,44.0,44.0,43.84,43.84,15400.0,34.8949,34.8949,34.768,34.768,15400.0
2011-11-14 09:45:00,43.87,43.87,43.67,43.72,21600.0,34.7918,34.7918,34.6332,34.6728,21600.0
2011-11-14 09:50:00,43.69,43.74,43.55,43.71,14000.0,34.649,34.6887,34.538,34.6649,14000.0
2011-11-14 09:55:00,43.69,43.82,43.69,43.82,12200.0,34.649,34.7521,34.649,34.7521,12200.0
2011-11-14 10:00:00,43.79,43.84,43.68,43.78,20200.0,34.7284,34.768,34.6411,34.7204,20200.0
2011-11-14 10:05:00,43.78,43.88,43.76,43.85,11800.0,34.7204,34.7997,34.7046,34.7759,11800.0
2011-11-14 10:10:00,43.89,43.93,43.84,43.86,43600.0,34.8077,34.8394,34.768,34.7839,43600.0
2011-11-14 10:15:00,43.87,43.87,43.76,43.79,24000.0,34.7918,34.7918,34.7046,34.7284,24000.0
2011-11-14 10:20:00,43.8,43.93,43.8,43.81,25600.0,34.7363,34.8394,34.7363,34.7442,25600.0
2011-11-14 10:25:00,43.81,43.94,43.8,43.86,19600.0,34.7442,34.8473,34.7363,34.7839,19600.0
2011-11-14 10:30:00,43.9,43.9,43.73,43.74,16200.0,34.8156,34.8156,34.6808,34.6887,16200.0
2011-11-14 10:35:00,43.76,43.79,43.67,43.75,21600.0,34.7046,34.7284,34.6332,34.6966,21600.0
2011-11-14 10:40:00,43.76,43.76,43.63,43.71,12400.0,34.7046,34.7046,34.6015,34.6649,12400.0
2011-11-14 10:45:00,43.71,43.71,43.59,43.67,4000.0,34.6649,34.6649,34.5697,34.6332,4000.0
2011-11-14 10:50:00,43.69,43.79,43.68,43.78,9800.0,34.649,34.7284,34.6411,34.7204,9800.0
2011-11-14 10:55:00,43.76,43.77,43.73,43.74,6400.0,34.7046,34.7125,34.6808,34.6887,6400.0
2011-11-14 11:00:00,43.74,43.83,43.74,43.83,9600.0,34.6887,34.7601,34.6887,34.7601,9600.0
2011-11-14 11:05:00,43.84,43.84,43.78,43.8,19000.0,34.768,34.768,34.7204,34.7363,19000.0
2011-11-14 11:10:00,43.81,43.82,43.71,43.72,15800.0,34.7442,34.7521,34.6649,34.6728,15800.0
2011-11-14 11:15:00,43.74,43.75,43.7,43.74,6200.0,34.6887,34.6966,34.657,34.6887,6200.0
2011-11-14 11:20:00,43.73,43.81,43.71,43.78,9600.0,34.6808,34.7442,34.6649,34.7204,9600.0
2011-11-14 11:25:00,43.79,43.8,43.69,43.71,7800.0,34.7284,34.7363,34.649,34.6649,7800.0
2011-11-14 11:30:00,43.71,43.81,43.7,43.78,8600.0,34.6649,34.7442,34.657,34.7204,8600.0
2011-11-14 11:35:00,43.76,43.77,43.7,43.73,5200.0,34.7046,34.7125,34.657,34.6808,5200.0
2011-11-14 11:40:00,43.74,43.74,43.6,43.6,11400.0,34.6887,34.6887,34.5777,34.5777,11400.0
2011-11-14 11:45:00,43.59,43.62,43.56,43.57,6400.0,34.5697,34.5935,34.546,34.5539,6400.0
2011-11-14 11:50:00,43.6,43.62,43.42,43.42,39400.0,34.5777,34.5935,34.4349,34.4349,39400.0
2011-11-14 11:55:00,43.42,43.47,43.35,43.47,19400.0,34.4349,34.4746,34.3794,34.4746,19400.0
2011-11-14 12:00:00,43.49,43.54,43.43,43.45,20400.0,34.4904,34.5301,34.4429,34.4587,20400.0
2011-11-14 12:05:00,43.45,43.48,43.41,43.48,27400.0,34.4587,34.4825,34.427,34.4825,27400.0
2011-11-14 12:10:00,43.48,43.49,43.44,43.47,11800.0,34.4825,34.4904,34.4508,34.4746,11800.0
2011-11-14 12:15:00,43.47,43.5,43.41,43.41,12400.0,34.4746,34.4984,34.427,34.427,12400.0
2011-11-14 12:20:00,43.41,43.44,43.31,43.35,18800.0,34.427,34.4508,34.3477,34.3794,18800.0
2011-11-14 12:25:00,43.34,43.41,43.32,43.41,7800.0,34.3715,34.427,34.3556,34.427,7800.0
2011-11-14 12:30:00,43.4,43.41,43.34,43.35,11400.0,34.4191,34.427,34.3715,34.3794,11400.0
2011-11-14 12:35:00,43.32,43.39,43.32,43.38,9400.0,34.3556,34.4111,34.3556,34.4032,9400.0
2011-11-14 12:40:00,43.38,43.4,43.36,43.39,5600.0,34.4032,34.4191,34.3873,34.4111,5600.0
2011-11-14 12:45:00,43.39,43.4,43.35,43.37,6600.0,34.4111,34.4191,34.3794,34.3953,6600.0
2011-11-14 12:50:00,43.38,43.44,43.37,43.44,8400.0,34.4032,34.4508,34.3953,34.4508,8400.0
2011-11-14 12:55:00,43.45,43.49,43.43,43.47,14800.0,34.4587,34.4904,34.4429,34.4746,14800.0
2011-11-14 13:00:00,43.45,43.47,43.41,43.43,10200.0,34.4587,34.4746,34.427,34.4429,10200.0
2011-11-14 13:05:00,43.43,43.47,43.43,43.46,9200.0,34.4429,34.4746,34.4429,34.4666,9200.0
2011-11-14 13:10:00,43.46,43.47,43.41,43.47,11200.0,34.4666,34.4746,34.427,34.4746,11200.0
2011-11-14 13:15:00,43.48,43.49,43.46,43.49,12000.0,34.4825,34.4904,34.4666,34.4904,12000.0
2011-11-14 13:20:00,43.49,43.52,43.46,43.52,7400.0,34.4904,34.5142,34.4666,34.5142,7400.0
2011-11-14 13:25:00,43.51,43.56,43.49,43.52,13400.0,34.5063,34.546,34.4904,34.5142,13400.0
2011-11-14 13:30:00,43.54,43.54,43.49,43.49,27800.0,34.5301,34.5301,34.4904,34.4904,27800.0
2011-11-14 13:35:00,43.49,43.55,43.46,43.54,10200.0,34.4904,34.538,34.4666,34.5301,10200.0
2011-11-14 13:40:00,43.54,43.57,43.49,43.55,14000.0,34.5301,34.5539,34.4904,34.538,14000.0
2011-11-14 13:45:00,43.57,43.57,43.52,43.53,10400.0,34.5539,34.5539,34.5142,34.5222,10400.0
2011-11-14 13:50:00,43.52,43.54,43.48,43.51,9000.0,34.5142,34.5301,34.4825,34.5063,9000.0
2011-11-14 13:55:00,43.52,43.52,43.45,43.51,11000.0,34.5142,34.5142,34.4587,34.5063,11000.0
2011-11-14 14:00:00,43.52,43.58,43.5,43.57,10200.0,34.5142,34.5618,34.4984,34.5539,10200.0
2011-11-14 14:05:00,43.58,43.6,43.57,43.6,11600.0,34.5618,34.5777,34.5539,34.5777,11600.0
2011-11-14 14:10:00,43.57,43.63,43.57,43.61,10600.0,34.5539,34.6015,34.5539,34.5856,10600.0
2011-11-14 14:15:00,43.62,43.63,43.5,43.51,17800.0,34.5935,34.6015,34.4984,34.5063,17800.0
2011-11-14 14:20:00,43.52,43.59,43.51,43.57,14400.0,34.5142,34.5697,34.5063,34.5539,14400.0
2011-11-14 14:25:00,43.56,43.56,43.46,43.46,9600.0,34.546,34.546,34.4666,34.4666,9600.0
2011-11-14 14:30:00,43.47,43.52,43.47,43.47,10000.0,34.4746,34.5142,34.4746,34.4746,10000.0
2011-11-14 14:35:00,43.48,43.49,43.45,43.46,4800.0,34.4825,34.4904,34.4587,34.4666,4800.0
2011-11-14 14:40:00,43.45,43.47,43.43,43.45,7200.0,34.4587,34.4746,34.4429,34.4587,7200.0
2011-11-14 14:45:00,43.47,43.48,43.4,43.4,15400.0,34.4746,34.4825,34.4191,34.4191,15400.0
2011-11-14 14:50:00,43.38,43.47,43.38,43.42,10600.0,34.4032,34.4746,34.4032,34.4349,10600.0
2011-11-14 14:55:00,43.41,43.42,43.32,43.32,13400.0,34.427,34.4349,34.3556,34.3556,13400.0
2011-11-14 15:00:00,43.32,43.46,43.31,43.44,18600.0,34.3556,34.4666,34.3477,34.4508,18600.0
2011-11-14 15:05:00,43.44,43.48,43.42,43.43,28400.0,34.4508,34.4825,34.4349,34.4429,28400.0
2011-11-14 15:10:00,43.43,43.49,43.43,43.46,16400.0,34.4429,34.4904,34.4429,34.4666,16400.0
2011-11-14 15:15:00,43.46,43.49,43.41,43.44,14000.0,34.4666,34.4904,34.427,34.4508,14000.0
2011-11-14 15:20:00,43.45,43.54,43.45,43.54,21000.0,34.4587,34.5301,34.4587,34.5301,21000.0
2011-11-14 15:25:00,43.53,43.59,43.5,43.52,32800.0,34.5222,34.5697,34.4984,34.5142,32800.0
2011-11-14 15:30:00,43.51,43.6,43.51,43.58,36400.0,34.5063,34.5777,34.5063,34.5618,36400.0
2011-11-14 15:35:00,43.58,43.59,43.51,43.54,34200.0,34.5618,34.5697,34.5063,34.5301,34200.0
2011-11-14 15:40:00,43.54,43.7,43.54,43.68,51200.0,34.5301,34.657,34.5301,34.6411,51200.0
2011-11-14 15:45:00,43.68,43.72,43.58,43.64,100600.0,34.6411,34.6728,34.5618,34.6094,100600.0
2011-11-14 15:50:00,43.66,43.74,43.62,43.71,77200.0,34.6253,34.6887,34.5935,34.6649,77200.0
2011-11-14 15:55:00,43.7,43.71,43.55,43.65,192800.0,34.657,34.6649,34.538,34.6173,192800.0
2011-11-15 09:30:00,43.43,43.49,43.3,43.35,29600.0,34.4429,34.4904,34.3398,34.3794,29600.0
2011-11-15 09:35:00,43.4,43.67,43.38,43.56,22800.0,34.4191,34.6332,34.4032,34.546,22800.0
2011-11-15 09:40:00,43.59,43.65,43.56,43.6,17400.0,34.5697,34.6173,34.546,34.5777,17400.0
2011-11-15 09:45:00,43.63,43.88,43.63,43.75,26400.0,34.6015,34.7997,34.6015,34.6966,26400.0
2011-11-15 09:50:00,43.72,43.82,43.66,43.79,21200.0,34.6728,34.7521,34.6253,34.7284,21200.0
2011-11-15 09:55:00,43.79,43.87,43.68,43.77,27400.0,34.7284,34.7918,34.6411,34.7125,27400.0
2011-11-15 10:00:00,43.78,43.81,43.72,43.76,28600.0,34.7204,34.7442,34.6728,34.7046,28600.0
2011-11-15 10:05:00,43.76,43.77,43.6,43.61,32200.0,34.7046,34.7125,34.5777,34.5856,32200.0
2011-11-15 10:10:00,43.63,43.66,43.44,43.45,12000.0,34.6015,34.6253,34.4508,34.4587,12000.0
2011-11-15 10:15:00,43.45,43.51,43.38,43.39,31400.0,34.4587,34.5063,34.4032,34.4111,31400.0
2011-11-15 10:20:00,43.4,43.53,43.4,43.45,14400.0,34.4191,34.5222,34.4191,34.4587,14400.0
2011-11-15 10:25:00,43.47,43.59,43.47,43.56,15400.0,34.4746,34.5697,34.4746,34.546,15400.0
2011-11-15 10:30:00,43.56,43.75,43.54,43.67,16600.0,34.546,34.6966,34.5301,34.6332,16600.0
2011-11-15 10:35:00,43.67,43.71,43.63,43.63,10400.0,34.6332,34.6649,34.6015,34.6015,10400.0
2011-11-15 10:40:00,43.62,43.73,43.55,43.73,13000.0,34.5935,34.6808,34.538,34.6808,13000.0
2011-11-15 10:45:00,43.77,43.77,43.6,43.66,11600.0,34.7125,34.7125,34.5777,34.6253,11600.0
2011-11-15 10:50:00,43.63,43.68,43.53,43.53,9800.0,34.6015,34.6411,34.5222,34.5222,9800.0
2011-11-15 10:55:00,43.52,43.59,43.48,43.48,5000.0,34.5142,34.5697,34.4825,34.4825,5000.0
2011-11-15 11:00:00,43.46,43.51,43.44,43.51,8000.0,34.4666,34.5063,34.4508,34.5063,8000.0
2011-11-15 11:05:00,43.49,43.52,43.43,43.51,15000.0,34.4904,34.5142,34.4429,34.5063,15000.0
2011-11-15 11:10:00,43.52,43.65,43.49,43.63,7400.0,34.5142,34.6173,34.4904,34.6015,7400.0
2011-11-15 11:15:00,43.63,43.63,43.38,43.38,22800.0,34.6015,34.6015,34.4032,34.4032,22800.0
2011-11-15 11:20:00,43.38,43.38,43.27,43.31,10400.0,34.4032,34.4032,34.316,34.3477,10400.0
2011-11-15 11:25:00,43.3,43.37,43.3,43.37,6800.0,34.3398,34.3953,34.3398,34.3953,6800.0
2011-11-15 11:30:00,43.36,43.36,43.21,43.21,15600.0,34.3873,34.3873,34.2684,34.2684,15600.0
2011-11-15 11:35:00,43.24,43.25,43.19,43.2,29400.0,34.2922,34.3001,34.2525,34.2604,29400.0
2011-11-15 11:40:00,43.2,43.29,43.2,43.25,16400.0,34.2604,34.3318,34.2604,34.3001,16400.0
2011-11-15 11:45:00,43.27,43.3,43.23,43.27,21000.0,34.316,34.3398,34.2842,34.316,21000.0
2011-11-15 11:50:00,43.24,43.27,43.24,43.25,14000.0,34.2922,34.316,34.2922,34.3001,14000.0
2011-11-15 11:55:00,43.25,43.33,43.16,43.31,32200.0,34.3001,34.3635,34.2287,34.3477,32200.0
2011-11-15 12:00:00,43.33,43.42,43.31,43.4,39000.0,34.3635,34.4349,34.3477,34.4191,39000.0
2011-11-15 12:05:00,43.4,43.46,43.33,43.33,20600.0,34.4191,34.4666,34.3635,34.3635,20600.0
2011-11-15 12:10:00,43.33,43.35,43.3,43.32,26000.0,34.3635,34.3794,34.3398,34.3556,26000.0
2011-11-15 12:15:00,43.32,43.38,43.31,43.35,12400.0,34.3556,34.4032,34.3477,34.3794,12400.0
2011-11-15 12:20:00,43.35,43.42,43.33,43.42,27800.0,34.3794,34.4349,34.3635,34.4349,27800.0
2011-11-15 12:25:00,43.41,43.56,43.41,43.52,22400.0,34.427,34.546,34.427,34.5142,22400.0
2011-11-15 12:30:00,43.53,43.64,43.49,43.63,49600.0,34.5222,34.6094,34.4904,34.6015,49600.0
2011-11-15 12:35:00,43.66,43.74,43.59,43.59,29200.0,34.6253,34.6887,34.5697,34.5697,29200.0
2011-11-15 12:40:00,43.59,43.68,43.57,43.6,33400.0,34.5697,34.6411,34.5539,34.5777,33400.0
2011-11-15 12:45:00,43.63,43.63,43.54,43.55,27800.0,34.6015,34.6015,34.5301,34.538,27800.0
2011-11-15 12:50:00,43.52,43.54,43.51,43.52,9400.0,34.5142,34.5301,34.5063,34.5142,9400.0
2011-11-15 12:55:00,43.52,43.6,43.52,43.6,13800.0,34.5142,34.5777,34.5142,34.5777,13800.0
2011-11-15 13:00:00,43.62,43.73,43.6,43.71,26800.0,34.5935,34.6808,34.5777,34.6649,26800.0
2011-11-15 13:05:00,43.69,43.69,43.61,43.65,15200.0,34.649,34.649,34.5856,34.6173,15200.0
2011-11-15 13:10:00,43.65,43.68,43.57,43.57,34000.0,34.6173,34.6411,34.5539,34.5539,34000.0
2011-11-15 13:15:00,43.57,43.69,43.57,43.62,19600.0,34.5539,34.649,34.5539,34.5935,19600.0
2011-11-15 13:20:00,43.6,43.66,43.59,43.64,7600.0,34.5777,34.6253,34.5697,34.6094,7600.0
2011-11-15 13:25:00,43.63,43.71,43.63,43.66,31800.0,34.6015,34.6649,34.6015,34.6253,31800.0
2011-11-15 13:30:00,43.68,43.72,43.64,43.65,22400.0,34.6411,34.6728,34.6094,34.6173,22400.0
2011-11-15 13:35:00,43.64,43.77,43.62,43.76,12200.0,34.6094,34.7125,34.5935,34.7046,12200.0
2011-11-15 13:40:00,43.77,43.81,43.76,43.77,12200.0,34.7125,34.7442,34.7046,34.7125,12200.0
2011-11-15 13:45:00,43.75,43.76,43.69,43.7,12600.0,34.6966,34.7046,34.649,34.657,12600.0
2011-11-15 13:50:00,43.71,43.74,43.7,43.7,10000.0,34.6649,34.6887,34.657,34.657,10000.0
2011-11-15 13:55:00,43.7,43.71,43.64,43.69,28400.0,34.657,34.6649,34.6094,34.649,28400.0
2011-11-15 14:00:00,43.69,43.75,43.67,43.68,23600.0,34.649,34.6966,34.6332,34.6411,23600.0
2011-11-15 14:05:00,43.69,43.72,43.68,43.71,9400.0,34.649,34.6728,34.6411,34.6649,9400.0
2011-11-15 14:10:00,43.7,43.74,43.69,43.71,38200.0,34.657,34.6887,34.649,34.6649,38200.0
2011-11-15 14:15:00,43.72,43.73,43.59,43.63,24400.0,34.6728,34.6808,34.5697,34.6015,24400.0
2011-11-15 14:20:00,43.65,43.67,43.6,43.64,16200.0,34.6173,34.6332,34.5777,34.6094,16200.0
2011-11-15 14:25:00,43.65,43.66,43.58,43.59,20000.0,34.6173,34.6253,34.5618,34.5697,20000.0
2011-11-15 14:30:00,43.58,43.65,43.58,43.63,8400.0,34.5618,34.6173,34.5618,34.6015,8400.0
2011-11-15 14:35:00,43.63,43.65,43.61,43.62,7600.0,34.6015,34.6173,34.5856,34.5935,7600.0
2011-11-15 14:40:00,43.62,43.67,43.62,43.66,6600.0,34.5935,34.6332,34.5935,34.6253,6600.0
2011-11-15 14:45:00,43.65,43.71,43.64,43.67,9000.0,34.6173,34.6649,34.6094,34.6332,9000.0
2011-11-15 14:50:00,43.69,43.76,43.68,43.72,18800.0,34.649,34.7046,34.6411,34.6728,18800.0
2011-11-15 14:55:00,43.72,43.74,43.67,43.67,10200.0,34.6728,34.6887,34.6332,34.6332,10200.0
2011-11-15 15:00:00,43.67,43.84,43.67,43.81,18600.0,34.6332,34.768,34.6332,34.7442,18600.0
2011-11-15 15:05:00,43.82,43.85,43.8,43.82,7200.0,34.7521,34.7759,34.7363,34.7521,7200.0
2011-11-15 15:10:00,43.81,43.85,43.8,43.83,17000.0,34.7442,34.7759,34.7363,34.7601,17000.0
2011-11-15 15:15:00,43.84,43.88,43.82,43.82,17800.0,34.768,34.7997,34.7521,34.7521,17800.0
2011-11-15 15:20:00,43.84,43.92,43.83,43.91,24400.0,34.768,34.8315,34.7601,34.8235,24400.0
2011-11-15 15:25:00,43.91,43.99,43.9,43.99,18600.0,34.8235,34.887,34.8156,34.887,18600.0
2011-11-15 15:30:00,43.97,43.99,43.9,43.9,27600.0,34.8711,34.887,34.8156,34.8156,27600.0
2011-11-15 15:35:00,43.9,43.96,43.87,43.9,26600.0,34.8156,34.8632,34.7918,34.8156,26600.0
2011-11-15 15:40:00,43.9,43.96,43.85,43.9,26800.0,34.8156,34.8632,34.7759,34.8156,26800.0
2011-11-15 15:45:00,43.88,43.9,43.83,43.9,40600.0,34.7997,34.8156,34.7601,34.8156,40600.0
2011-11-15 15:50:00,43.91,43.91,43.74,43.77,60800.0,34.8235,34.8235,34.6887,34.7125,60800.0
2011-11-15 15:55:00,43.78,43.81,43.67,43.68,120800.0,34.7204,34.7442,34.6332,34.6411,120800.0
2011-11-16 09:30:00,42.93,43.15,42.82,42.85,62000.0,34.0463,34.2208,33.9591,33.9829,62000.0
2011-11-16 09:35:00,42.87,43.03,42.85,43.02,22800.0,33.9987,34.1256,33.9829,34.1177,22800.0
2011-11-16 09:40:00,43.02,43.06,42.85,42.85,27400.0,34.1177,34.1494,33.9829,33.9829,27400.0
2011-11-16 09:45:00,42.84,42.96,42.82,42.82,20800.0,33.9749,34.0701,33.9591,33.9591,20800.0
2011-11-16 09:50:00,42.87,43.09,42.87,43.01,24200.0,33.9987,34.1732,33.9987,34.1098,24200.0
2011-11-16 09:55:00,43.02,43.08,42.99,43.05,15400.0,34.1177,34.1653,34.0939,34.1415,15400.0
2011-11-16 10:00:00,43.04,43.11,42.97,42.99,19400.0,34.1336,34.1891,34.078,34.0939,19400.0
2011-11-16 10:05:00,42.97,43.01,42.93,42.93,30800.0,34.078,34.1098,34.0463,34.0463,30800.0
2011-11-16 10:10:00,42.94,42.98,42.9,42.93,10600.0,34.0542,34.086,34.0225,34.0463,10600.0
2011-11-16 10:15:00,42.95,43.09,42.94,43.02,16400.0,34.0622,34.1732,34.0542,34.1177,16400.0
2011-11-16 10:20:00,43.0,43.06,42.91,42.97,15000.0,34.1018,34.1494,34.0305,34.078,15000.0
2011-11-16 10:25:00,42.98,43.05,42.92,42.94,21400.0,34.086,34.1415,34.0384,34.0542,21400.0
2011-11-16 10:30:00,42.94,43.04,42.88,43.02,24800.0,34.0542,34.1336,34.0067,34.1177,24800.0
2011-11-16 10:35:00,43.02,43.09,43.02,43.06,8200.0,34.1177,34.1732,34.1177,34.1494,8200.0
2011-11-16 10:40:00,43.09,43.17,42.99,43.15,19000.0,34.1732,34.2367,34.0939,34.2208,19000.0
2011-11-16 10:45:00,43.18,43.24,43.13,43.19,13800.0,34.2446,34.2922,34.2049,34.2525,13800.0
2011-11-16 10:50:00,43.19,43.33,43.19,43.26,14400.0,34.2525,34.3635,34.2525,34.308,14400.0
2011-11-16 10:55:00,43.24,43.26,43.18,43.24,10200.0,34.2922,34.308,34.2446,34.2922,10200.0
2011-11-16 11:00:00,43.25,43.37,43.25,43.37,16800.0,34.3001,34.3953,34.3001,34.3953,16800.0
2011-11-16 11:05:00,43.36,43.41,43.35,43.38,3600.0,34.3873,34.427,34.3794,34.4032,3600.0
2011-11-16 11:10:00,43.38,43.39,43.31,43.33,16600.0,34.4032,34.4111,34.3477,34.3635,16600.0
2011-11-16 11:15:00,43.33,43.34,43.26,43.27,22000.0,34.3635,34.3715,34.308,34.316,22000.0
2011-11-16 11:20:00,43.27,43.28,43.22,43.26,11600.0,34.316,34.3239,34.2763,34.308,11600.0
2011-11-16 11:25:00,43.26,43.27,43.21,43.22,28400.0,34.308,34.316,34.2684,34.2763,28400.0
2011-11-16 11:30:00,43.21,43.23,43.16,43.17,33600.0,34.2684,34.2842,34.2287,34.2367,33600.0
2011-11-16 11:35:00,43.18,43.18,43.06,43.12,10800.0,34.2446,34.2446,34.1494,34.197,10800.0
2011-11-16 11:40:00,43.12,43.17,43.11,43.14,8800.0,34.197,34.2367,34.1891,34.2129,8800.0
2011-11-16 11:45:00,43.13,43.15,43.01,43.05,37000.0,34.2049,34.2208,34.1098,34.1415,37000.0
2011-11-16 11:50:00,43.06,43.07,43.03,43.03,7400.0,34.1494,34.1573,34.1256,34.1256,7400.0
2011-11-16 11:55:00,43.03,43.04,43.0,43.01,11400.0,34.1256,34.1336,34.1018,34.1098,11400.0
2011-11-16 12:00:00,43.01,43.04,42.99,43.03,26200.0,34.1098,34.1336,34.0939,34.1256,26200.0
2011-11-16 12:05:00,43.03,43.04,42.98,43.0,22400.0,34.1256,34.1336,34.086,34.1018,22400.0
2011-11-16 12:10:00,42.99,43.02,42.96,43.01,17600.0,34.0939,34.1177,34.0701,34.1098,17600.0
2011-11-16 12:15:00,43.0,43.04,42.98,43.0,34000.0,34.1018,34.1336,34.086,34.1018,34000.0
2011-11-16 12:20:00,43.01,43.02,42.98,42.99,7200.0,34.1098,34.1177,34.086,34.0939,7200.0
2011-11-16 12:25:00,43.01,43.02,42.96,42.98,8400.0,34.1098,34.1177,34.0701,34.086,8400.0
2011-11-16 12:30:00,42.98,43.02,42.98,43.01,12200.0,34.086,34.1177,34.086,34.1098,12200.0
2011-11-16 12:35:00,43.01,43.11,43.01,43.07,17800.0,34.1098,34.1891,34.1098,34.1573,17800.0
2011-11-16 12:40:00,43.07,43.12,43.02,43.05,31200.0,34.1573,34.197,34.1177,34.1415,31200.0
2011-11-16 12:45:00,43.05,43.07,42.98,42.98,19400.0,34.1415,34.1573,34.086,34.086,19400.0
2011-11-16 12:50:00,42.99,43.0,42.93,42.99,7800.0,34.0939,34.1018,34.0463,34.0939,7800.0
2011-11-16 12:55:00,42.98,43.02,42.98,43.0,3600.0,34.086,34.1177,34.086,34.1018,3600.0
2011-11-16 13:00:00,43.02,43.08,43.01,43.06,9200.0,34.1177,34.1653,34.1098,34.1494,9200.0
2011-11-16 13:05:00,43.07,43.07,43.05,43.05,11000.0,34.1573,34.1573,34.1415,34.1415,11000.0
2011-11-16 13:10:00,43.05,43.06,43.02,43.05,8000.0,34.1415,34.1494,34.1177,34.1415,8000.0
2011-11-16 13:15:00,43.05,43.05,43.01,43.03,23200.0,34.1415,34.1415,34.1098,34.1256,23200.0
2011-11-16 13:20:00,43.02,43.05,43.02,43.04,40200.0,34.1177,34.1415,34.1177,34.1336,40200.0
2011-11-16 13:25:00,43.04,43.18,43.04,43.17,19000.0,34.1336,34.2446,34.1336,34.2367,19000.0
2011-11-16 13:30:00,43.16,43.17,43.11,43.13,15000.0,34.2287,34.2367,34.1891,34.2049,15000.0
2011-11-16 13:35:00,43.13,43.17,43.13,43.13,25000.0,34.2049,34.2367,34.2049,34.2049,25000.0
2011-11-16 13:40:00,43.13,43.15,43.1,43.13,62600.0,34.2049,34.2208,34.1811,34.2049,62600.0
2011-11-16 13:45:00,43.13,43.15,43.1,43.1,27000.0,34.2049,34.2208,34.1811,34.1811,27000.0
2011-11-16 13:50:00,43.11,43.13,43.05,43.06,28400.0,34.1891,34.2049,34.1415,34.1494,28400.0
2011-11-16 13:55:00,43.09,43.12,43.05,43.08,15800.0,34.1732,34.197,34.1415,34.1653,15800.0
2011-11-16 14:00:00,43.08,43.12,43.05,43.1,20000.0,34.1653,34.197,34.1415,34.1811,20000.0
2011-11-16 14:05:00,43.11,43.11,43.05,43.05,28800.0,34.1891,34.1891,34.1415,34.1415,28800.0
2011-11-16 14:10:00,43.06,43.08,43.01,43.04,26000.0,34.1494,34.1653,34.1098,34.1336,26000.0
2011-11-16 14:15:00,43.05,43.1,43.05,43.09,15200.0,34.1415,34.1811,34.1415,34.1732,15200.0
2011-11-16 14:20:00,43.09,43.15,43.09,43.13,75800.0,34.1732,34.2208,34.1732,34.2049,75800.0
2011-11-16 14:25:00,43.13,43.14,43.09,43.12,46000.0,34.2049,34.2129,34.1732,34.197,46000.0
2011-11-16 14:30:00,43.12,43.12,43.08,43.12,33400.0,34.197,34.197,34.1653,34.197,33400.0
2011-11-16 14:35:00,43.1,43.14,43.1,43.13,25600.0,34.1811,34.2129,34.1811,34.2049,25600.0
2011-11-16 14:40:00,43.13,43.13,43.07,43.1,21400.0,34.2049,34.2049,34.1573,34.1811,21400.0
2011-11-16 14:45:00,43.1,43.12,43.02,43.06,13800.0,34.1811,34.197,34.1177,34.1494,13800.0
2011-11-16 14:50:00,43.05,43.07,42.99,42.99,24600.0,34.1415,34.1573,34.0939,34.0939,24600.0
2011-11-16 14:55:00,42.99,43.01,42.98,43.01,27200.0,34.0939,34.1098,34.086,34.1098,27200.0
2011-11-16 15:00:00,43.01,43.01,42.98,42.99,19200.0,34.1098,34.1098,34.086,34.0939,19200.0
2011-11-16 15:05:00,42.99,43.02,42.98,43.01,32800.0,34.0939,34.1177,34.086,34.1098,32800.0
2011-11-16 15:10:00,43.01,43.01,42.85,42.88,39800.0,34.1098,34.1098,33.9829,34.0067,39800.0
2011-11-16 15:15:00,42.89,42.9,42.72,42.8,35400.0,34.0146,34.0225,33.8798,33.9432,35400.0
2011-11-16 15:20:00,42.8,42.82,42.73,42.82,31000.0,33.9432,33.9591,33.8877,33.9591,31000.0
2011-11-16 15:25:00,42.82,42.83,42.69,42.7,41600.0,33.9591,33.967,33.856,33.8639,41600.0
2011-11-16 15:30:00,42.68,42.69,42.44,42.44,58000.0,33.8481,33.856,33.6577,33.6577,58000.0
2011-11-16 15:35:00,42.44,42.6,42.41,42.59,96800.0,33.6577,33.7846,33.6339,33.7767,96800.0
2011-11-16 15:40:00,42.57,42.67,42.52,42.63,82600.0,33.7608,33.8401,33.7212,33.8084,82600.0
2011-11-16 15:45:00,42.63,42.74,42.63,42.66,117800.0,33.8084,33.8956,33.8084,33.8322,117800.0
2011-11-16 15:50:00,42.65,42.65,42.44,42.52,86200.0,33.8243,33.8243,33.6577,33.7212,86200.0
2011-11-16 15:55:00,42.51,42.52,42.41,42.46,322800.0,33.7132,33.7212,33.6339,33.6736,322800.0
2011-11-17 09:30:00,42.35,42.49,42.28,42.37,50000.0,33.5863,33.6974,33.5308,33.6022,50000.0
2011-11-17 09:35:00,42.34,42.56,42.27,42.35,36800.0,33.5784,33.7529,33.5229,33.5863,36800.0
2011-11-17 09:40:00,42.37,42.5,42.34,42.39,20800.0,33.6022,33.7053,33.5784,33.6181,20800.0
2011-11-17 09:45:00,42.39,42.39,42.26,42.32,21200.0,33.6181,33.6181,33.515,33.5625,21200.0
2011-11-17 09:50:00,42.32,42.42,42.27,42.42,38600.0,33.5625,33.6419,33.5229,33.6419,38600.0
2011-11-17 09:55:00,42.42,42.51,42.27,42.43,35400.0,33.6419,33.7132,33.5229,33.6498,35400.0
2011-11-17 10:00:00,42.44,42.44,42.27,42.33,68200.0,33.6577,33.6577,33.5229,33.5705,68200.0
2011-11-17 10:05:00,42.33,42.56,42.23,42.56,26200.0,33.5705,33.7529,33.4912,33.7529,26200.0
2011-11-17 10:10:00,42.56,42.6,42.52,42.54,15600.0,33.7529,33.7846,33.7212,33.737,15600.0
2011-11-17 10:15:00,42.54,42.69,42.51,42.51,70600.0,33.737,33.856,33.7132,33.7132,70600.0
2011-11-17 10:20:00,42.53,42.55,42.37,42.46,53800.0,33.7291,33.745,33.6022,33.6736,53800.0
2011-11-17 10:25:00,42.49,42.59,42.45,42.59,25400.0,33.6974,33.7767,33.6656,33.7767,25400.0
2011-11-17 10:30:00,42.58,42.62,42.41,42.62,22600.0,33.7687,33.8005,33.6339,33.8005,22600.0
2011-11-17 10:35:00,42.64,42.77,42.61,42.68,36400.0,33.8163,33.9194,33.7925,33.8481,36400.0
2011-11-17 10:40:00,42.66,42.72,42.59,42.59,21600.0,33.8322,33.8798,33.7767,33.7767,21600.0
2011-11-17 10:45:00,42.59,42.59,42.51,42.56,18200.0,33.7767,33.7767,33.7132,33.7529,18200.0
2011-11-17 10:50:00,42.56,42.6,42.52,42.57,19400.0,33.7529,33.7846,33.7212,33.7608,19400.0
2011-11-17 10:55:00,42.52,42.58,42.44,42.48,32600.0,33.7212,33.7687,33.6577,33.6894,32600.0
2011-11-17 11:00:00,42.45,42.51,42.35,42.38,14400.0,33.6656,33.7132,33.5863,33.6101,14400.0
2011-11-17 11:05:00,42.4,42.4,42.33,42.34,28000.0,33.626,33.626,33.5705,33.5784,28000.0
2011-11-17 11:10:00,42.34,42.41,42.31,42.32,39000.0,33.5784,33.6339,33.5546,33.5625,39000.0
2011-11-17 11:15:00,42.32,42.35,42.24,42.31,58800.0,33.5625,33.5863,33.4991,33.5546,58800.0
2011-11-17 11:20:00,42.31,42.31,42.18,42.22,39400.0,33.5546,33.5546,33.4515,33.4832,39400.0
2011-11-17 11:25:00,42.23,42.3,42.18,42.27,17400.0,33.4912,33.5467,33.4515,33.5229,17400.0
2011-11-17 11:30:00,42.27,42.38,42.27,42.32,12600.0,33.5229,33.6101,33.5229,33.5625,12600.0
2011-11-17 11:35:00,42.32,42.37,42.29,42.37,11400.0,33.5625,33.6022,33.5388,33.6022,11400.0
2011-11-17 11:40:00,42.35,42.47,42.35,42.39,26400.0,33.5863,33.6815,33.5863,33.6181,26400.0
2011-11-17 11:45:00,42.4,42.41,42.3,42.31,15600.0,33.626,33.6339,33.5467,33.5546,15600.0
2011-11-17 11:50:00,42.3,42.38,42.29,42.32,17600.0,33.5467,33.6101,33.5388,33.5625,17600.0
2011-11-17 11:55:00,42.29,42.3,42.22,42.27,14400.0,33.5388,33.5467,33.4832,33.5229,14400.0
2011-11-17 12:00:00,42.28,42.35,42.25,42.29,16200.0,33.5308,33.5863,33.507,33.5388,16200.0
2011-11-17 12:05:00,42.29,42.29,42.19,42.2,11400.0,33.5388,33.5388,33.4595,33.4674,11400.0
2011-11-17 12:10:00,42.18,42.2,42.08,42.09,25400.0,33.4515,33.4674,33.3722,33.3801,25400.0
2011-11-17 12:15:00,42.09,42.12,42.03,42.1,49600.0,33.3801,33.4039,33.3326,33.3881,49600.0
2011-11-17 12:20:00,42.1,42.12,42.05,42.06,21600.0,33.3881,33.4039,33.3484,33.3564,21600.0
2011-11-17 12:25:00,42.09,42.09,42.0,42.01,26000.0,33.3801,33.3801,33.3088,33.3167,26000.0
2011-11-17 12:30:00,42.0,42.01,41.63,41.64,44800.0,33.3088,33.3167,33.0153,33.0233,44800.0
2011-11-17 12:35:00,41.65,41.75,41.52,41.63,37000.0,33.0312,33.1105,32.9281,33.0153,37000.0
2011-11-17 12:40:00,41.64,41.65,41.35,41.65,43600.0,33.0233,33.0312,32.7933,33.0312,43600.0
2011-11-17 12:45:00,41.66,41.68,41.58,41.61,24400.0,33.0391,33.055,32.9757,32.9995,24400.0
2011-11-17 12:50:00,41.61,41.8,41.61,41.67,34600.0,32.9995,33.1502,32.9995,33.0471,34600.0
2011-11-17 12:55:00,41.65,41.65,41.52,41.63,41200.0,33.0312,33.0312,32.9281,33.0153,41200.0
2011-11-17 13:00:00,41.65,41.66,41.49,41.52,20200.0,33.0312,33.0391,32.9043,32.9281,20200.0
2011-11-17 13:05:00,41.52,41.62,41.44,41.48,27800.0,32.9281,33.0074,32.8647,32.8964,27800.0
2011-11-17 13:10:00,41.46,41.6,41.45,41.56,35000.0,32.8805,32.9915,32.8726,32.9598,35000.0
2011-11-17 13:15:00,41.56,41.75,41.52,41.72,21800.0,32.9598,33.1105,32.9281,33.0867,21800.0
2011-11-17 13:20:00,41.72,41.73,41.63,41.69,29400.0,33.0867,33.0946,33.0153,33.0629,29400.0
2011-11-17 13:25:00,41.69,41.71,41.54,41.63,21200.0,33.0629,33.0788,32.944,33.0153,21200.0
2011-11-17 13:30:00,41.64,41.64,41.52,41.52,12600.0,33.0233,33.0233,32.9281,32.9281,12600.0
2011-11-17 13:35:00,41.54,41.63,41.53,41.59,13600.0,32.944,33.0153,32.936,32.9836,13600.0
2011-11-17 13:40:00,41.59,41.67,41.45,41.46,19200.0,32.9836,33.0471,32.8726,32.8805,19200.0
2011-11-17 13:45:00,41.47,41.5,41.46,41.49,11600.0,32.8884,32.9122,32.8805,32.9043,11600.0
2011-11-17 13:50:00,41.48,41.48,41.23,41.33,45600.0,32.8964,32.8964,32.6981,32.7774,45600.0
2011-11-17 13:55:00,41.35,41.64,41.35,41.62,22000.0,32.7933,33.0233,32.7933,33.0074,22000.0
2011-11-17 14:00:00,41.59,41.59,41.49,41.49,12200.0,32.9836,32.9836,32.9043,32.9043,12200.0
2011-11-17 14:05:00,41.48,41.54,41.45,41.46,40600.0,32.8964,32.944,32.8726,32.8805,40600.0
2011-11-17 14:10:00,41.45,41.51,41.41,41.47,29200.0,32.8726,32.9202,32.8409,32.8884,29200.0
2011-11-17 14:15:00,41.48,41.49,41.32,41.36,14400.0,32.8964,32.9043,32.7695,32.8012,14400.0
2011-11-17 14:20:00,41.33,41.41,41.29,41.29,24400.0,32.7774,32.8409,32.7457,32.7457,24400.0
2011-11-17 14:25:00,41.29,41.29,41.14,41.25,47800.0,32.7457,32.7457,32.6267,32.714,47800.0
2011-11-17 14:30:00,41.26,41.33,41.24,41.27,84200.0,32.7219,32.7774,32.706,32.7298,84200.0
2011-11-17 14:35:00,41.27,41.32,41.14,41.19,32600.0,32.7298,32.7695,32.6267,32.6664,32600.0
2011-11-17 14:40:00,41.19,41.29,41.18,41.27,54600.0,32.6664,32.7457,32.6585,32.7298,54600.0
2011-11-17 14:45:00,41.27,41.45,41.27,41.41,111600.0,32.7298,32.8726,32.7298,32.8409,111600.0
2011-11-17 14:50:00,41.42,41.46,41.41,41.42,34400.0,32.8488,32.8805,32.8409,32.8488,34400.0
2011-11-17 14:55:00,41.41,41.49,41.39,41.47,16400.0,32.8409,32.9043,32.825,32.8884,16400.0
2011-11-17 15:00:00,41.47,41.51,41.41,41.42,40200.0,32.8884,32.9202,32.8409,32.8488,40200.0
2011-11-17 15:05:00,41.42,41.46,41.4,41.41,31600.0,32.8488,32.8805,32.8329,32.8409,31600.0
2011-11-17 15:10:00,41.38,41.38,41.29,41.33,59200.0,32.8171,32.8171,32.7457,32.7774,59200.0
2011-11-17 15:15:00,41.32,41.34,41.25,41.28,60200.0,32.7695,32.7853,32.714,32.7378,60200.0
2011-11-17 15:20:00,41.29,41.35,41.2,41.33,120200.0,32.7457,32.7933,32.6743,32.7774,120200.0
2011-11-17 15:25:00,41.33,41.35,41.21,41.23,71800.0,32.7774,32.7933,32.6822,32.6981,71800.0
2011-11-17 15:30:00,41.24,41.27,41.19,41.23,76000.0,32.706,32.7298,32.6664,32.6981,76000.0
2011-11-17 15:35:00,41.22,41.26,41.09,41.09,56800.0,32.6902,32.7219,32.5871,32.5871,56800.0
2011-11-17 15:40:00,41.12,41.13,40.99,40.99,207000.0,32.6109,32.6188,32.5078,32.5078,207000.0
2011-11-17 15:45:00,40.99,41.34,40.99,41.21,113200.0,32.5078,32.7853,32.5078,32.6822,113200.0
2011-11-17 15:50:00,41.21,41.24,41.12,41.2,69600.0,32.6822,32.706,32.6109,32.6743,69600.0
2011-11-17 15:55:00,41.22,41.37,41.17,41.35,206800.0,32.6902,32.8091,32.6505,32.7933,206800.0
2011-11-18 09:30:00,41.67,41.7,41.58,41.6,207000.0,33.0471,33.0708,32.9757,32.9915,207000.0
2011-11-18 09:35:00,41.61,41.63,41.44,41.44,54800.0,32.9995,33.0153,32.8647,32.8647,54800.0
2011-11-18 09:40:00,41.48,41.77,41.45,41.55,48400.0,32.8964,33.1264,32.8726,32.9519,48400.0
2011-11-18 09:45:00,41.51,41.51,41.33,41.42,26600.0,32.9202,32.9202,32.7774,32.8488,26600.0
2011-11-18 09:50:00,41.43,41.51,41.3,41.42,52200.0,32.8567,32.9202,32.7536,32.8488,52200.0
2011-11-18 09:55:00,41.39,41.66,41.38,41.6,24400.0,32.825,33.0391,32.8171,32.9915,24400.0
2011-11-18 10:00:00,41.61,41.69,41.56,41.66,19400.0,32.9995,33.0629,32.9598,33.0391,19400.0
2011-11-18 10:05:00,41.65,41.69,41.54,41.55,21000.0,33.0312,33.0629,32.944,32.9519,21000.0
2011-11-18 10:10:00,41.55,41.68,41.41,41.68,22400.0,32.9519,33.055,32.8409,33.055,22400.0
2011-11-18 10:15:00,41.69,41.69,41.48,41.52,20600.0,33.0629,33.0629,32.8964,32.9281,20600.0
2011-11-18 10:20:00,41.5,41.56,41.45,41.47,27200.0,32.9122,32.9598,32.8726,32.8884,27200.0
2011-11-18 10:25:00,41.47,41.47,41.33,41.45,17000.0,32.8884,32.8884,32.7774,32.8726,17000.0
2011-11-18 10:30:00,41.45,41.6,41.45,41.59,19800.0,32.8726,32.9915,32.8726,32.9836,19800.0
2011-11-18 10:35:00,41.59,41.66,41.55,41.65,16400.0,32.9836,33.0391,32.9519,33.0312,16400.0
2011-11-18 10:40:00,41.67,41.72,41.65,41.67,20000.0,33.0471,33.0867,33.0312,33.0471,20000.0
2011-11-18 10:45:00,41.68,41.85,41.67,41.84,25200.0,33.055,33.1898,33.0471,33.1819,25200.0
2011-11-18 10:50:00,41.87,41.92,41.85,41.85,14800.0,33.2057,33.2453,33.1898,33.1898,14800.0
2011-11-18 10:55:00,41.87,41.96,41.87,41.88,13000.0,33.2057,33.277,33.2057,33.2136,13000.0
2011-11-18 11:00:00,41.88,41.89,41.81,41.85,26000.0,33.2136,33.2215,33.1581,33.1898,26000.0
2011-11-18 11:05:00,41.86,41.88,41.76,41.77,33600.0,33.1977,33.2136,33.1184,33.1264,33600.0
2011-11-18 11:10:00,41.76,41.84,41.76,41.84,17400.0,33.1184,33.1819,33.1184,33.1819,17400.0
2011-11-18 11:15:00,41.84,41.88,41.74,41.77,18200.0,33.1819,33.2136,33.1026,33.1264,18200.0
2011-11-18 11:20:00,41.77,41.84,41.77,41.83,15800.0,33.1264,33.1819,33.1264,33.1739,15800.0
2011-11-18 11:25:00,41.83,41.88,41.8,41.82,13800.0,33.1739,33.2136,33.1502,33.166,13800.0
2011-11-18 11:30:00,41.84,41.86,41.69,41.71,20400.0,33.1819,33.1977,33.0629,33.0788,20400.0
2011-11-18 11:35:00,41.71,41.73,41.67,41.73,7400.0,33.0788,33.0946,33.0471,33.0946,7400.0
2011-11-18 11:40:00,41.72,41.78,41.71,41.77,10400.0,33.0867,33.1343,33.0788,33.1264,10400.0
2011-11-18 11:45:00,41.77,41.77,41.65,41.68,11000.0,33.1264,33.1264,33.0312,33.055,11000.0
2011-11-18 11:50:00,41.69,41.72,41.66,41.72,12800.0,33.0629,33.0867,33.0391,33.0867,12800.0
2011-11-18 11:55:00,41.71,41.72,41.62,41.65,22400.0,33.0788,33.0867,33.0074,33.0312,22400.0
2011-11-18 12:00:00,41.67,41.67,41.54,41.56,20800.0,33.0471,33.0471,32.944,32.9598,20800.0
2011-11-18 12:05:00,41.55,41.56,41.41,41.55,27800.0,32.9519,32.9598,32.8409,32.9519,27800.0
2011-11-18 12:10:00,41.56,41.62,41.55,41.57,12400.0,32.9598,33.0074,32.9519,32.9677,12400.0
2011-11-18 12:15:00,41.55,41.63,41.54,41.58,8400.0,32.9519,33.0153,32.944,32.9757,8400.0
2011-11-18 12:20:00,41.55,41.57,41.51,41.53,9800.0,32.9519,32.9677,32.9202,32.936,9800.0
2011-11-18 12:25:00,41.52,41.67,41.5,41.65,8200.0,32.9281,33.0471,32.9122,33.0312,8200.0
2011-11-18 12:30:00,41.66,41.73,41.63,41.63,11800.0,33.0391,33.0946,33.0153,33.0153,11800.0
2011-11-18 12:35:00,41.66,41.71,41.65,41.69,11000.0,33.0391,33.0788,33.0312,33.0629,11000.0
2011-11-18 12:40:00,41.69,41.73,41.66,41.71,11400.0,33.0629,33.0946,33.0391,33.0788,11400.0
2011-11-18 12:45:00,41.7,41.75,41.7,41.73,8000.0,33.0708,33.1105,33.0708,33.0946,8000.0
2011-11-18 12:50:00,41.73,41.74,41.64,41.67,6200.0,33.0946,33.1026,33.0233,33.0471,6200.0
2011-11-18 12:55:00,41.69,41.69,41.65,41.67,5400.0,33.0629,33.0629,33.0312,33.0471,5400.0
2011-11-18 13:00:00,41.66,41.68,41.6,41.66,21000.0,33.0391,33.055,32.9915,33.0391,21000.0
2011-11-18 13:05:00,41.68,41.68,41.63,41.68,9600.0,33.055,33.055,33.0153,33.055,9600.0
2011-11-18 13:10:00,41.68,41.7,41.65,41.69,8800.0,33.055,33.0708,33.0312,33.0629,8800.0
2011-11-18 13:15:00,41.68,41.78,41.68,41.76,8600.0,33.055,33.1343,33.055,33.1184,8600.0
2011-11-18 13:20:00,41.77,41.79,41.72,41.77,23800.0,33.1264,33.1422,33.0867,33.1264,23800.0
2011-11-18 13:25:00,41.76,41.82,41.76,41.8,9200.0,33.1184,33.166,33.1184,33.1502,9200.0
2011-11-18 13:30:00,41.82,41.94,41.8,41.92,9000.0,33.166,33.2612,33.1502,33.2453,9000.0
2011-11-18 13:35:00,41.91,41.99,41.91,41.99,15600.0,33.2374,33.3008,33.2374,33.3008,15600.0
2011-11-18 13:40:00,41.99,42.04,41.98,42.0,13200.0,33.3008,33.3405,33.2929,33.3088,13200.0
2011-11-18 13:45:00,42.01,42.02,41.94,42.02,14200.0,33.3167,33.3246,33.2612,33.3246,14200.0
2011-11-18 13:50:00,42.03,42.13,41.99,42.1,13000.0,33.3326,33.4119,33.3008,33.3881,13000.0
2011-11-18 13:55:00,42.1,42.1,41.96,41.98,13000.0,33.3881,33.3881,33.277,33.2929,13000.0
2011-11-18 14:00:00,41.97,41.97,41.85,41.88,8800.0,33.285,33.285,33.1898,33.2136,8800.0
2011-11-18 14:05:00,41.88,41.9,41.84,41.88,7200.0,33.2136,33.2295,33.1819,33.2136,7200.0
2011-11-18 14:10:00,41.87,42.09,41.87,42.06,14000.0,33.2057,33.3801,33.2057,33.3564,14000.0
2011-11-18 14:15:00,42.05,42.09,41.98,42.01,14600.0,33.3484,33.3801,33.2929,33.3167,14600.0
2011-11-18 14:20:00,41.99,42.04,41.93,41.93,10200.0,33.3008,33.3405,33.2533,33.2533,10200.0
2011-11-18 14:25:00,41.93,41.95,41.85,41.92,12400.0,33.2533,33.2691,33.1898,33.2453,12400.0
2011-11-18 14:30:00,41.93,41.99,41.92,41.97,17600.0,33.2533,33.3008,33.2453,33.285,17600.0
2011-11-18 14:35:00,41.98,42.06,41.93,41.98,25000.0,33.2929,33.3564,33.2533,33.2929,25000.0
2011-11-18 14:40:00,41.98,42.01,41.92,42.0,11200.0,33.2929,33.3167,33.2453,33.3088,11200.0
2011-11-18 14:45:00,41.99,42.02,41.93,41.93,15000.0,33.3008,33.3246,33.2533,33.2533,15000.0
2011-11-18 14:50:00,41.91,41.94,41.88,41.94,15600.0,33.2374,33.2612,33.2136,33.2612,15600.0
2011-11-18 14:55:00,41.94,41.94,41.85,41.88,13000.0,33.2612,33.2612,33.1898,33.2136,13000.0
2011-11-18 15:00:00,41.88,41.92,41.81,41.82,17600.0,33.2136,33.2453,33.1581,33.166,17600.0
2011-11-18 15:05:00,41.83,41.88,41.82,41.86,14000.0,33.1739,33.2136,33.166,33.1977,14000.0
2011-11-18 15:10:00,41.87,41.93,41.87,41.88,14200.0,33.2057,33.2533,33.2057,33.2136,14200.0
2011-11-18 15:15:00,41.88,41.9,41.81,41.88,27000.0,33.2136,33.2295,33.1581,33.2136,27000.0
2011-11-18 15:20:00,41.88,41.91,41.84,41.88,40000.0,33.2136,33.2374,33.1819,33.2136,40000.0
2011-11-18 15:25:00,41.87,41.88,41.8,41.82,25800.0,33.2057,33.2136,33.1502,33.166,25800.0
2011-11-18 15:30:00,41.84,41.9,41.76,41.88,31600.0,33.1819,33.2295,33.1184,33.2136,31600.0
2011-11-18 15:35:00,41.89,41.98,41.87,41.87,31800.0,33.2215,33.2929,33.2057,33.2057,31800.0
2011-11-18 15:40:00,41.88,41.9,41.78,41.81,46400.0,33.2136,33.2295,33.1343,33.1581,46400.0
2011-11-18 15:45:00,41.78,41.89,41.77,41.85,50600.0,33.1343,33.2215,33.1264,33.1898,50600.0
2011-11-18 15:50:00,41.86,41.9,41.81,41.85,53000.0,33.1977,33.2295,33.1581,33.1898,53000.0
2011-11-18 15:55:00,41.85,41.85,41.77,41.81,69600.0,33.1898,33.1898,33.1264,33.1581,69600.0
2011-11-21 09:30:00,41.19,41.23,41.04,41.08,44400.0,32.6664,32.6981,32.5474,32.5791,44400.0
2011-11-21 09:35:00,41.09,41.13,40.85,40.88,36400.0,32.5871,32.6188,32.3967,32.4205,36400.0
2011-11-21 09:40:00,40.85,40.94,40.82,40.9,28600.0,32.3967,32.4681,32.373,32.4364,28600.0
2011-11-21 09:45:00,40.88,40.99,40.88,40.97,17800.0,32.4205,32.5078,32.4205,32.4919,17800.0
2011-11-21 09:50:00,40.96,40.96,40.62,40.72,92200.0,32.484,32.484,32.2143,32.2936,92200.0
2011-11-21 09:55:00,40.74,40.8,40.68,40.8,58000.0,32.3095,32.3571,32.2619,32.3571,58000.0
2011-11-21 10:00:00,40.8,40.9,40.74,40.86,18400.0,32.3571,32.4364,32.3095,32.4047,18400.0
2011-11-21 10:05:00,40.85,40.88,40.73,40.84,23400.0,32.3967,32.4205,32.3016,32.3888,23400.0
2011-11-21 10:10:00,40.84,41.01,40.83,40.99,16200.0,32.3888,32.5236,32.3809,32.5078,16200.0
2011-11-21 10:15:00,40.99,41.06,40.96,40.98,20800.0,32.5078,32.5633,32.484,32.4998,20800.0
2011-11-21 10:20:00,40.97,41.1,40.94,41.09,9000.0,32.4919,32.595,32.4681,32.5871,9000.0
2011-11-21 10:25:00,41.1,41.15,41.05,41.05,12800.0,32.595,32.6347,32.5554,32.5554,12800.0
2011-11-21 10:30:00,41.05,41.07,40.96,41.04,13400.0,32.5554,32.5712,32.484,32.5474,13400.0
2011-11-21 10:35:00,41.06,41.06,40.92,40.99,9000.0,32.5633,32.5633,32.4523,32.5078,9000.0
2011-11-21 10:40:00,41.04,41.08,40.84,40.85,12600.0,32.5474,32.5791,32.3888,32.3967,12600.0
2011-11-21 10:45:00,40.84,40.91,40.76,40.76,17200.0,32.3888,32.4443,32.3254,32.3254,17200.0
2011-11-21 10:50:00,40.76,40.81,40.65,40.66,12600.0,32.3254,32.365,32.2381,32.2461,12600.0
2011-11-21 10:55:00,40.67,40.77,40.63,40.63,22600.0,32.254,32.3333,32.2223,32.2223,22600.0
2011-11-21 11:00:00,40.65,40.72,40.62,40.72,18600.0,32.2381,32.2936,32.2143,32.2936,18600.0
2011-11-21 11:05:00,40.74,40.74,40.58,40.63,16200.0,32.3095,32.3095,32.1826,32.2223,16200.0
2011-11-21 11:10:00,40.66,40.74,40.66,40.7,28800.0,32.2461,32.3095,32.2461,32.2778,28800.0
2011-11-21 11:15:00,40.71,40.72,40.65,40.66,15600.0,32.2857,32.2936,32.2381,32.2461,15600.0
2011-11-21 11:20:00,40.69,40.73,40.66,40.67,14400.0,32.2699,32.3016,32.2461,32.254,14400.0
2011-11-21 11:25:00,40.67,40.76,40.66,40.75,12600.0,32.254,32.3254,32.2461,32.3174,12600.0
2011-11-21 11:30:00,40.72,40.72,40.68,40.68,7400.0,32.2936,32.2936,32.2619,32.2619,7400.0
2011-11-21 11:35:00,40.66,40.67,40.57,40.6,21600.0,32.2461,32.254,32.1747,32.1985,21600.0
2011-11-21 11:40:00,40.62,40.65,40.56,40.64,27400.0,32.2143,32.2381,32.1668,32.2302,27400.0
2011-11-21 11:45:00,40.63,40.77,40.59,40.77,32800.0,32.2223,32.3333,32.1905,32.3333,32800.0
2011-11-21 11:50:00,40.77,40.84,40.75,40.77,18600.0,32.3333,32.3888,32.3174,32.3333,18600.0
2011-11-21 11:55:00,40.75,40.85,40.74,40.83,10200.0,32.3174,32.3967,32.3095,32.3809,10200.0
2011-11-21 12:00:00,40.84,40.93,40.84,40.89,31200.0,32.3888,32.4602,32.3888,32.4285,31200.0
2011-11-21 12:05:00,40.91,40.93,40.86,40.9,43800.0,32.4443,32.4602,32.4047,32.4364,43800.0
2011-11-21 12:10:00,40.9,40.99,40.88,40.94,22600.0,32.4364,32.5078,32.4205,32.4681,22600.0
2011-11-21 12:15:00,40.95,41.0,40.9,40.9,25800.0,32.476,32.5157,32.4364,32.4364,25800.0
2011-11-21 12:20:00,40.9,40.96,40.88,40.91,16600.0,32.4364,32.484,32.4205,32.4443,16600.0
2011-11-21 12:25:00,40.91,40.92,40.87,40.92,29400.0,32.4443,32.4523,32.4126,32.4523,29400.0
2011-11-21 12:30:00,40.9,40.93,40.86,40.9,30800.0,32.4364,32.4602,32.4047,32.4364,30800.0
2011-11-21 12:35:00,40.91,40.94,40.88,40.92,17200.0,32.4443,32.4681,32.4205,32.4523,17200.0
2011-11-21 12:40:00,40.94,40.94,40.88,40.88,16000.0,32.4681,32.4681,32.4205,32.4205,16000.0
2011-11-21 12:45:00,40.87,40.93,40.84,40.9,12800.0,32.4126,32.4602,32.3888,32.4364,12800.0
2011-11-21 12:50:00,40.89,40.9,40.84,40.86,16000.0,32.4285,32.4364,32.3888,32.4047,16000.0
2011-11-21 12:55:00,40.85,40.85,40.72,40.74,48800.0,32.3967,32.3967,32.2936,32.3095,48800.0
2011-11-21 13:00:00,40.75,40.79,40.74,40.77,8600.0,32.3174,32.3492,32.3095,32.3333,8600.0
2011-11-21 13:05:00,40.78,40.82,40.77,40.8,50600.0,32.3412,32.373,32.3333,32.3571,50600.0
2011-11-21 13:10:00,40.8,40.82,40.79,40.81,10600.0,32.3571,32.373,32.3492,32.365,10600.0
2011-11-21 13:15:00,40.77,40.82,40.75,40.77,8800.0,32.3333,32.373,32.3174,32.3333,8800.0
2011-11-21 13:20:00,40.79,40.82,40.79,40.79,19400.0,32.3492,32.373,32.3492,32.3492,19400.0
2011-11-21 13:25:00,40.79,40.8,40.71,40.71,13000.0,32.3492,32.3571,32.2857,32.2857,13000.0
2011-11-21 13:30:00,40.73,40.74,40.71,40.72,6000.0,32.3016,32.3095,32.2857,32.2936,6000.0
2011-11-21 13:35:00,40.73,40.75,40.71,40.74,8800.0,32.3016,32.3174,32.2857,32.3095,8800.0
2011-11-21 13:40:00,40.74,40.79,40.72,40.77,10000.0,32.3095,32.3492,32.2936,32.3333,10000.0
2011-11-21 13:45:00,40.76,40.76,40.71,40.73,7600.0,32.3254,32.3254,32.2857,32.3016,7600.0
2011-11-21 13:50:00,40.74,40.77,40.73,40.76,6600.0,32.3095,32.3333,32.3016,32.3254,6600.0
2011-11-21 13:55:00,40.74,40.74,40.63,40.63,10000.0,32.3095,32.3095,32.2223,32.2223,10000.0
2011-11-21 14:00:00,40.64,40.72,40.62,40.72,21000.0,32.2302,32.2936,32.2143,32.2936,21000.0
2011-11-21 14:05:00,40.7,40.73,40.68,40.72,19000.0,32.2778,32.3016,32.2619,32.2936,19000.0
2011-11-21 14:10:00,40.72,40.84,40.72,40.82,68800.0,32.2936,32.3888,32.2936,32.373,68800.0
2011-11-21 14:15:00,40.82,40.86,40.73,40.74,155400.0,32.373,32.4047,32.3016,32.3095,155400.0
2011-11-21 14:20:00,40.72,40.77,40.68,40.69,19000.0,32.2936,32.3333,32.2619,32.2699,19000.0
2011-11-21 14:25:00,40.69,40.73,40.68,40.7,10600.0,32.2699,32.3016,32.2619,32.2778,10600.0
2011-11-21 14:30:00,40.69,40.8,40.69,40.77,16600.0,32.2699,32.3571,32.2699,32.3333,16600.0
2011-11-21 14:35:00,40.77,40.8,40.74,40.76,12600.0,32.3333,32.3571,32.3095,32.3254,12600.0
2011-11-21 14:40:00,40.77,40.84,40.75,40.82,27400.0,32.3333,32.3888,32.3174,32.373,27400.0
2011-11-21 14:45:00,40.85,40.92,40.84,40.84,27400.0,32.3967,32.4523,32.3888,32.3888,27400.0
2011-11-21 14:50:00,40.85,40.85,40.78,40.79,15400.0,32.3967,32.3967,32.3412,32.3492,15400.0
2011-11-21 14:55:00,40.8,40.85,40.78,40.8,18000.0,32.3571,32.3967,32.3412,32.3571,18000.0
2011-11-21 15:00:00,40.81,40.83,40.69,40.71,28600.0,32.365,32.3809,32.2699,32.2857,28600.0
2011-11-21 15:05:00,40.71,40.8,40.71,40.78,15000.0,32.2857,32.3571,32.2857,32.3412,15000.0
2011-11-21 15:10:00,40.77,40.86,40.77,40.84,14800.0,32.3333,32.4047,32.3333,32.3888,14800.0
2011-11-21 15:15:00,40.84,40.88,40.79,40.87,35400.0,32.3888,32.4205,32.3492,32.4126,35400.0
2011-11-21 15:20:00,40.87,41.01,40.85,40.94,27200.0,32.4126,32.5236,32.3967,32.4681,27200.0
2011-11-21 15:25:00,40.95,41.07,40.95,41.03,25800.0,32.476,32.5712,32.476,32.5395,25800.0
2011-11-21 15:30:00,41.01,41.1,40.98,41.01,32200.0,32.5236,32.595,32.4998,32.5236,32200.0
2011-11-21 15:35:00,41.0,41.1,41.0,41.1,28800.0,32.5157,32.595,32.5157,32.595,28800.0
2011-11-21 15:40:00,41.1,41.12,41.01,41.09,58400.0,32.595,32.6109,32.5236,32.5871,58400.0
2011-11-21 15:45:00,41.12,41.16,41.06,41.13,110200.0,32.6109,32.6426,32.5633,32.6188,110200.0
2011-11-21 15:50:00,41.15,41.15,40.97,41.02,59600.0,32.6347,32.6347,32.4919,32.5316,59600.0
2011-11-21 15:55:00,41.01,41.02,40.91,40.92,167000.0,32.5236,32.5316,32.4443,32.4523,167000.0
2011-11-22 09:30:00,40.76,40.97,40.76,40.87,24000.0,32.3254,32.4919,32.3254,32.4126,24000.0
2011-11-22 09:35:00,40.87,41.13,40.87,41.12,23200.0,32.4126,32.6188,32.4126,32.6109,23200.0
2011-11-22 09:40:00,41.15,41.17,41.1,41.15,7000.0,32.6347,32.6505,32.595,32.6347,7000.0
2011-11-22 09:45:00,41.16,41.3,41.15,41.29,14600.0,32.6426,32.7536,32.6347,32.7457,14600.0
2011-11-22 09:50:00,41.28,41.31,41.25,41.29,16400.0,32.7378,32.7616,32.714,32.7457,16400.0
2011-11-22 09:55:00,41.31,41.31,41.24,41.25,12600.0,32.7616,32.7616,32.706,32.714,12600.0
2011-11-22 10:00:00,41.27,41.29,41.09,41.09,42200.0,32.7298,32.7457,32.5871,32.5871,42200.0
2011-11-22 10:05:00,41.1,41.1,40.94,41.02,13800.0,32.595,32.595,32.4681,32.5316,13800.0
2011-11-22 10:10:00,41.04,41.1,40.96,40.96,8800.0,32.5474,32.595,32.484,32.484,8800.0
2011-11-22 10:15:00,40.96,40.99,40.89,40.99,14800.0,32.484,32.5078,32.4285,32.5078,14800.0
2011-11-22 10:20:00,41.01,41.05,40.99,41.03,7200.0,32.5236,32.5554,32.5078,32.5395,7200.0
2011-11-22 10:25:00,41.02,41.23,41.02,41.2,43000.0,32.5316,32.6981,32.5316,32.6743,43000.0
2011-11-22 10:30:00,41.18,41.18,41.04,41.06,14200.0,32.6585,32.6585,32.5474,32.5633,14200.0
2011-11-22 10:35:00,41.07,41.07,40.95,41.01,17600.0,32.5712,32.5712,32.476,32.5236,17600.0
2011-11-22 10:40:00,41.02,41.04,40.9,40.93,25000.0,32.5316,32.5474,32.4364,32.4602,25000.0
2011-11-22 10:45:00,40.93,40.95,40.69,40.72,47400.0,32.4602,32.476,32.2699,32.2936,47400.0
2011-11-22 10:50:00,40.71,40.74,40.64,40.65,41400.0,32.2857,32.3095,32.2302,32.2381,41400.0
2011-11-22 10:55:00,40.64,40.67,40.54,40.62,40800.0,32.2302,32.254,32.1509,32.2143,40800.0
2011-11-22 11:00:00,40.63,40.67,40.58,40.64,13200.0,32.2223,32.254,32.1826,32.2302,13200.0
2011-11-22 11:05:00,40.63,40.68,40.58,40.63,11600.0,32.2223,32.2619,32.1826,32.2223,11600.0
2011-11-22 11:10:00,40.64,40.65,40.6,40.6,27600.0,32.2302,32.2381,32.1985,32.1985,27600.0
2011-11-22 11:15:00,40.6,40.64,40.53,40.64,16800.0,32.1985,32.2302,32.143,32.2302,16800.0
2011-11-22 11:20:00,40.63,40.63,40.51,40.57,14200.0,32.2223,32.2223,32.1271,32.1747,14200.0
2011-11-22 11:25:00,40.56,40.59,40.52,40.58,40600.0,32.1668,32.1905,32.135,32.1826,40600.0
2011-11-22 11:30:00,40.57,40.63,40.49,40.5,18800.0,32.1747,32.2223,32.1112,32.1192,18800.0
2011-11-22 11:35:00,40.54,40.61,40.52,40.56,7600.0,32.1509,32.2064,32.135,32.1668,7600.0
2011-11-22 11:40:00,40.54,40.56,40.51,40.55,12600.0,32.1509,32.1668,32.1271,32.1588,12600.0
2011-11-22 11:45:00,40.54,40.59,40.53,40.54,12800.0,32.1509,32.1905,32.143,32.1509,12800.0
2011-11-22 11:50:00,40.56,40.6,40.52,40.6,8000.0,32.1668,32.1985,32.135,32.1985,8000.0
2011-11-22 11:55:00,40.58,40.6,40.55,40.59,4600.0,32.1826,32.1985,32.1588,32.1905,4600.0
2011-11-22 12:00:00,40.59,40.63,40.56,40.58,113000.0,32.1905,32.2223,32.1668,32.1826,113000.0
2011-11-22 12:05:00,40.6,40.82,40.6,40.78,25000.0,32.1985,32.373,32.1985,32.3412,25000.0
2011-11-22 12:10:00,40.79,40.79,40.65,40.68,18200.0,32.3492,32.3492,32.2381,32.2619,18200.0
2011-11-22 12:15:00,40.71,40.82,40.7,40.74,15800.0,32.2857,32.373,32.2778,32.3095,15800.0
2011-11-22 12:20:00,40.77,40.8,40.72,40.76,4800.0,32.3333,32.3571,32.2936,32.3254,4800.0
2011-11-22 12:25:00,40.74,40.78,40.63,40.68,18600.0,32.3095,32.3412,32.2223,32.2619,18600.0
2011-11-22 12:30:00,40.68,40.77,40.63,40.77,24000.0,32.2619,32.3333,32.2223,32.3333,24000.0
2011-11-22 12:35:00,40.77,40.77,40.61,40.66,42600.0,32.3333,32.3333,32.2064,32.2461,42600.0
2011-11-22 12:40:00,40.65,40.68,40.62,40.65,15800.0,32.2381,32.2619,32.2143,32.2381,15800.0
2011-11-22 12:45:00,40.65,40.67,40.62,40.63,15400.0,32.2381,32.254,32.2143,32.2223,15400.0
2011-11-22 12:50:00,40.66,40.7,40.63,40.68,33200.0,32.2461,32.2778,32.2223,32.2619,33200.0
2011-11-22 12:55:00,40.69,40.79,40.65,40.79,15800.0,32.2699,32.3492,32.2381,32.3492,15800.0
2011-11-22 13:00:00,40.81,40.88,40.8,40.85,11000.0,32.365,32.4205,32.3571,32.3967,11000.0
2011-11-22 13:05:00,40.85,40.88,40.77,40.77,26600.0,32.3967,32.4205,32.3333,32.3333,26600.0
2011-11-22 13:10:00,40.78,40.78,40.74,40.77,30000.0,32.3412,32.3412,32.3095,32.3333,30000.0
2011-11-22 13:15:00,40.77,40.86,40.77,40.85,43000.0,32.3333,32.4047,32.3333,32.3967,43000.0
2011-11-22 13:20:00,40.88,40.9,40.77,40.77,26200.0,32.4205,32.4364,32.3333,32.3333,26200.0
2011-11-22 13:25:00,40.78,40.8,40.74,40.76,23200.0,32.3412,32.3571,32.3095,32.3254,23200.0
2011-11-22 13:30:00,40.75,40.81,40.75,40.78,16400.0,32.3174,32.365,32.3174,32.3412,16400.0
2011-11-22 13:35:00,40.78,40.86,40.77,40.85,18000.0,32.3412,32.4047,32.3333,32.3967,18000.0
2011-11-22 13:40:00,40.83,40.83,40.74,40.77,12800.0,32.3809,32.3809,32.3095,32.3333,12800.0
2011-11-22 13:45:00,40.76,40.8,40.71,40.8,12000.0,32.3254,32.3571,32.2857,32.3571,12000.0
2011-11-22 13:50:00,40.77,40.77,40.69,40.69,15000.0,32.3333,32.3333,32.2699,32.2699,15000.0
2011-11-22 13:55:00,40.71,40.71,40.58,40.63,15000.0,32.2857,32.2857,32.1826,32.2223,15000.0
2011-11-22 14:00:00,40.62,40.65,40.59,40.59,13200.0,32.2143,32.2381,32.1905,32.1905,13200.0
2011-11-22 14:05:00,40.58,40.63,40.57,40.63,8000.0,32.1826,32.2223,32.1747,32.2223,8000.0
2011-11-22 14:10:00,40.63,40.7,40.62,40.66,19800.0,32.2223,32.2778,32.2143,32.2461,19800.0
2011-11-22 14:15:00,40.63,40.72,40.63,40.68,15400.0,32.2223,32.2936,32.2223,32.2619,15400.0
2011-11-22 14:20:00,40.69,40.69,40.49,40.53,48800.0,32.2699,32.2699,32.1112,32.143,48800.0
2011-11-22 14:25:00,40.52,40.63,40.52,40.59,16800.0,32.135,32.2223,32.135,32.1905,16800.0
2011-11-22 14:30:00,40.6,40.62,40.49,40.52,22200.0,32.1985,32.2143,32.1112,32.135,22200.0
2011-11-22 14:35:00,40.52,40.54,40.44,40.52,34000.0,32.135,32.1509,32.0716,32.135,34000.0
2011-11-22 14:40:00,40.54,40.61,40.52,40.59,13200.0,32.1509,32.2064,32.135,32.1905,13200.0
2011-11-22 14:45:00,40.6,40.63,40.52,40.53,23000.0,32.1985,32.2223,32.135,32.143,23000.0
2011-11-22 14:50:00,40.52,40.55,40.38,40.41,33000.0,32.135,32.1588,32.024,32.0478,33000.0
2011-11-22 14:55:00,40.39,40.43,40.34,40.43,25800.0,32.0319,32.0637,31.9923,32.0637,25800.0
2011-11-22 15:00:00,40.43,40.45,40.37,40.37,42000.0,32.0637,32.0795,32.0161,32.0161,42000.0
2011-11-22 15:05:00,40.35,40.44,40.32,40.38,28800.0,32.0002,32.0716,31.9764,32.024,28800.0
2011-11-22 15:10:00,40.37,40.42,40.34,40.41,36600.0,32.0161,32.0557,31.9923,32.0478,36600.0
2011-11-22 15:15:00,40.41,40.49,40.4,40.44,24600.0,32.0478,32.1112,32.0399,32.0716,24600.0
2011-11-22 15:20:00,40.44,40.56,40.41,40.54,30600.0,32.0716,32.1668,32.0478,32.1509,30600.0
2011-11-22 15:25:00,40.55,40.6,40.52,40.55,30600.0,32.1588,32.1985,32.135,32.1588,30600.0
2011-11-22 15:30:00,40.54,40.63,40.51,40.56,42000.0,32.1509,32.2223,32.1271,32.1668,42000.0
2011-11-22 15:35:00,40.57,40.6,40.48,40.49,38200.0,32.1747,32.1985,32.1033,32.1112,38200.0
2011-11-22 15:40:00,40.48,40.53,40.44,40.44,67800.0,32.1033,32.143,32.0716,32.0716,67800.0
2011-11-22 15:45:00,40.44,40.62,40.4,40.62,143400.0,32.0716,32.2143,32.0399,32.2143,143400.0
2011-11-22 15:50:00,40.61,40.69,40.54,40.67,144000.0,32.2064,32.2699,32.1509,32.254,144000.0
2011-11-22 15:55:00,40.67,40.81,40.63,40.63,320200.0,32.254,32.365,32.2223,32.2223,320200.0
2011-11-23 09:30:00,40.15,40.26,40.09,40.2,23000.0,31.8416,31.9288,31.794,31.8812,23000.0
2011-11-23 09:35:00,40.21,40.32,40.18,40.31,24400.0,31.8892,31.9764,31.8654,31.9685,24400.0
2011-11-23 09:40:00,40.33,40.33,40.18,40.18,24000.0,31.9843,31.9843,31.8654,31.8654,24000.0
2011-11-23 09:45:00,40.23,40.33,40.23,40.31,16000.0,31.905,31.9843,31.905,31.9685,16000.0
2011-11-23 09:50:00,40.31,40.32,40.23,40.29,12400.0,31.9685,31.9764,31.905,31.9526,12400.0
2011-11-23 09:55:00,40.28,40.29,40.16,40.17,11000.0,31.9447,31.9526,31.8495,31.8575,11000.0
2011-11-23 10:00:00,40.13,40.13,40.02,40.09,26000.0,31.8257,31.8257,31.7385,31.794,26000.0
2011-11-23 10:05:00,40.07,40.16,40.06,40.12,16600.0,31.7782,31.8495,31.7702,31.8178,16600.0
2011-11-23 10:10:00,40.15,40.15,39.99,40.0,24600.0,31.8416,31.8416,31.7147,31.7226,24600.0
2011-11-23 10:15:00,40.01,40.06,39.9,39.94,24600.0,31.7306,31.7702,31.6433,31.6751,24600.0
2011-11-23 10:20:00,39.94,39.99,39.94,39.95,25200.0,31.6751,31.7147,31.6751,31.683,25200.0
2011-11-23 10:25:00,39.96,39.97,39.9,39.94,19600.0,31.6909,31.6988,31.6433,31.6751,19600.0
2011-11-23 10:30:00,39.94,39.94,39.88,39.92,14800.0,31.6751,31.6751,31.6275,31.6592,14800.0
2011-11-23 10:35:00,39.92,40.03,39.92,40.01,27800.0,31.6592,31.7464,31.6592,31.7306,27800.0
2011-11-23 10:40:00,40.01,40.02,39.88,39.93,17600.0,31.7306,31.7385,31.6275,31.6671,17600.0
2011-11-23 10:45:00,39.93,39.96,39.88,39.9,15600.0,31.6671,31.6909,31.6275,31.6433,15600.0
2011-11-23 10:50:00,39.9,40.02,39.9,40.02,10800.0,31.6433,31.7385,31.6433,31.7385,10800.0
2011-11-23 10:55:00,40.02,40.04,39.94,39.97,10200.0,31.7385,31.7544,31.6751,31.6988,10200.0
2011-11-23 11:00:00,39.95,39.99,39.93,39.94,9000.0,31.683,31.7147,31.6671,31.6751,9000.0
2011-11-23 11:05:00,39.92,39.97,39.85,39.89,10400.0,31.6592,31.6988,31.6037,31.6354,10400.0
2011-11-23 11:10:00,39.88,39.9,39.84,39.86,16000.0,31.6275,31.6433,31.5957,31.6116,16000.0
2011-11-23 11:15:00,39.87,39.87,39.77,39.82,27000.0,31.6195,31.6195,31.5402,31.5799,27000.0
2011-11-23 11:20:00,39.83,39.85,39.81,39.83,21000.0,31.5878,31.6037,31.572,31.5878,21000.0
2011-11-23 11:25:00,39.81,39.88,39.74,39.77,25400.0,31.572,31.6275,31.5164,31.5402,25400.0
2011-11-23 11:30:00,39.77,39.78,39.73,39.74,13600.0,31.5402,31.5482,31.5085,31.5164,13600.0
2011-11-23 11:35:00,39.73,39.86,39.7,39.84,27800.0,31.5085,31.6116,31.4847,31.5957,27800.0
2011-11-23 11:40:00,39.84,39.85,39.8,39.82,11200.0,31.5957,31.6037,31.564,31.5799,11200.0
2011-11-23 11:45:00,39.81,39.93,39.81,39.92,15800.0,31.572,31.6671,31.572,31.6592,15800.0
2011-11-23 11:50:00,39.91,40.01,39.9,39.96,10200.0,31.6513,31.7306,31.6433,31.6909,10200.0
2011-11-23 11:55:00,39.94,39.95,39.88,39.9,18400.0,31.6751,31.683,31.6275,31.6433,18400.0
2011-11-23 12:00:00,39.92,40.0,39.92,40.0,8000.0,31.6592,31.7226,31.6592,31.7226,8000.0
2011-11-23 12:05:00,40.0,40.02,39.95,40.01,26000.0,31.7226,31.7385,31.683,31.7306,26000.0
2011-11-23 12:10:00,39.99,40.01,39.95,39.96,22000.0,31.7147,31.7306,31.683,31.6909,22000.0
2011-11-23 12:15:00,39.95,39.99,39.91,39.93,10000.0,31.683,31.7147,31.6513,31.6671,10000.0
2011-11-23 12:20:00,39.95,39.97,39.93,39.96,7000.0,31.683,31.6988,31.6671,31.6909,7000.0
2011-11-23 12:25:00,39.97,39.98,39.9,39.9,8000.0,31.6988,31.7068,31.6433,31.6433,8000.0
2011-11-23 12:30:00,39.89,39.91,39.84,39.86,23400.0,31.6354,31.6513,31.5957,31.6116,23400.0
2011-11-23 12:35:00,39.87,39.95,39.87,39.91,8600.0,31.6195,31.683,31.6195,31.6513,8600.0
2011-11-23 12:40:00,39.9,39.97,39.88,39.97,15400.0,31.6433,31.6988,31.6275,31.6988,15400.0
2011-11-23 12:45:00,39.94,39.99,39.93,39.96,9600.0,31.6751,31.7147,31.6671,31.6909,9600.0
2011-11-23 12:50:00,39.97,40.1,39.97,40.1,7800.0,31.6988,31.8019,31.6988,31.8019,7800.0
2011-11-23 12:55:00,40.1,40.12,40.08,40.11,7800.0,31.8019,31.8178,31.7861,31.8099,7800.0
2011-11-23 13:00:00,40.1,40.1,40.05,40.1,8000.0,31.8019,31.8019,31.7623,31.8019,8000.0
2011-11-23 13:05:00,40.07,40.13,40.07,40.13,7200.0,31.7782,31.8257,31.7782,31.8257,7200.0
2011-11-23 13:10:00,40.11,40.13,40.02,40.02,10200.0,31.8099,31.8257,31.7385,31.7385,10200.0
2011-11-23 13:15:00,40.02,40.04,40.01,40.01,6600.0,31.7385,31.7544,31.7306,31.7306,6600.0
2011-11-23 13:20:00,40.04,40.07,39.97,40.01,14400.0,31.7544,31.7782,31.6988,31.7306,14400.0
2011-11-23 13:25:00,40.02,40.1,40.01,40.1,16600.0,31.7385,31.8019,31.7306,31.8019,16600.0
2011-11-23 13:30:00,40.1,40.12,40.06,40.06,16000.0,31.8019,31.8178,31.7702,31.7702,16000.0
2011-11-23 13:35:00,40.06,40.09,40.02,40.04,11200.0,31.7702,31.794,31.7385,31.7544,11200.0
2011-11-23 13:40:00,40.02,40.04,39.96,39.96,11200.0,31.7385,31.7544,31.6909,31.6909,11200.0
2011-11-23 13:45:00,39.98,40.05,39.98,40.0,13400.0,31.7068,31.7623,31.7068,31.7226,13400.0
2011-11-23 13:50:00,40.01,40.08,39.99,40.08,13800.0,31.7306,31.7861,31.7147,31.7861,13800.0
2011-11-23 13:55:00,40.06,40.08,39.98,40.02,48200.0,31.7702,31.7861,31.7068,31.7385,48200.0
2011-11-23 14:00:00,39.99,40.08,39.99,40.07,27400.0,31.7147,31.7861,31.7147,31.7782,27400.0
2011-11-23 14:05:00,40.06,40.09,40.02,40.08,41000.0,31.7702,31.794,31.7385,31.7861,41000.0
2011-11-23 14:10:00,40.07,40.08,39.96,39.96,17600.0,31.7782,31.7861,31.6909,31.6909,17600.0
2011-11-23 14:15:00,39.96,39.97,39.92,39.95,17600.0,31.6909,31.6988,31.6592,31.683,17600.0
2011-11-23 14:20:00,39.94,39.97,39.93,39.95,7000.0,31.6751,31.6988,31.6671,31.683,7000.0
2011-11-23 14:25:00,39.95,39.95,39.87,39.93,13600.0,31.683,31.683,31.6195,31.6671,13600.0
2011-11-23 14:30:00,39.95,39.99,39.93,39.96,9600.0,31.683,31.7147,31.6671,31.6909,9600.0
2011-11-23 14:35:00,39.98,40.02,39.96,40.01,12800.0,31.7068,31.7385,31.6909,31.7306,12800.0
2011-11-23 14:40:00,39.99,40.01,39.93,39.93,12800.0,31.7147,31.7306,31.6671,31.6671,12800.0
2011-11-23 14:45:00,39.95,40.02,39.92,40.01,14600.0,31.683,31.7385,31.6592,31.7306,14600.0
2011-11-23 14:50:00,39.99,40.01,39.97,39.97,8800.0,31.7147,31.7306,31.6988,31.6988,8800.0
2011-11-23 14:55:00,39.97,39.99,39.92,39.96,17200.0,31.6988,31.7147,31.6592,31.6909,17200.0
2011-11-23 15:00:00,39.93,40.05,39.88,39.99,107200.0,31.6671,31.7623,31.6275,31.7147,107200.0
2011-11-23 15:05:00,40.0,40.05,39.96,39.99,48400.0,31.7226,31.7623,31.6909,31.7147,48400.0
2011-11-23 15:10:00,40.02,40.1,39.98,40.09,51000.0,31.7385,31.8019,31.7068,31.794,51000.0
2011-11-23 15:15:00,40.11,40.12,40.02,40.05,28800.0,31.8099,31.8178,31.7385,31.7623,28800.0
2011-11-23 15:20:00,40.03,40.08,39.98,40.02,41600.0,31.7464,31.7861,31.7068,31.7385,41600.0
2011-11-23 15:25:00,40.02,40.04,39.97,40.02,29600.0,31.7385,31.7544,31.6988,31.7385,29600.0
2011-11-23 15:30:00,40.02,40.05,39.99,40.02,28800.0,31.7385,31.7623,31.7147,31.7385,28800.0
2011-11-23 15:35:00,40.05,40.07,39.99,40.02,41200.0,31.7623,31.7782,31.7147,31.7385,41200.0
2011-11-23 15:40:00,40.02,40.17,40.01,40.15,32800.0,31.7385,31.8575,31.7306,31.8416,32800.0
2011-11-23 15:45:00,40.13,40.13,39.99,40.02,46400.0,31.8257,31.8257,31.7147,31.7385,46400.0
2011-11-23 15:50:00,40.01,40.08,39.99,40.03,52400.0,31.7306,31.7861,31.7147,31.7464,52400.0
2011-11-23 15:55:00,40.02,40.02,39.77,39.81,122400.0,31.7385,31.7385,31.5402,31.572,122400.0
2011-11-25 09:30:00,39.61,39.74,39.54,39.73,27000.0,31.4133,31.5164,31.3578,31.5085,27000.0
2011-11-25 09:35:00,39.74,40.04,39.71,39.99,41800.0,31.5164,31.7544,31.4926,31.7147,41800.0
2011-11-25 09:40:00,40.02,40.06,40.0,40.04,16000.0,31.7385,31.7702,31.7226,31.7544,16000.0
2011-11-25 09:45:00,40.04,40.05,39.88,39.9,10600.0,31.7544,31.7623,31.6275,31.6433,10600.0
2011-11-25 09:50:00,39.85,40.01,39.82,39.94,13400.0,31.6037,31.7306,31.5799,31.6751,13400.0
2011-11-25 09:55:00,39.93,39.99,39.89,39.89,6000.0,31.6671,31.7147,31.6354,31.6354,6000.0
2011-11-25 10:00:00,39.89,39.98,39.85,39.95,8000.0,31.6354,31.7068,31.6037,31.683,8000.0
2011-11-25 10:05:00,40.0,40.1,39.99,40.08,24400.0,31.7226,31.8019,31.7147,31.7861,24400.0
2011-11-25 10:10:00,40.09,40.17,40.04,40.15,5800.0,31.794,31.8575,31.7544,31.8416,5800.0
2011-11-25 10:15:00,40.16,40.18,40.08,40.18,8400.0,31.8495,31.8654,31.7861,31.8654,8400.0
2011-11-25 10:20:00,40.19,40.2,40.13,40.15,5800.0,31.8733,31.8812,31.8257,31.8416,5800.0
2011-11-25 10:25:00,40.18,40.18,40.01,40.03,7200.0,31.8654,31.8654,31.7306,31.7464,7200.0
2011-11-25 10:30:00,40.04,40.07,40.02,40.03,4600.0,31.7544,31.7782,31.7385,31.7464,4600.0
2011-11-25 10:35:00,40.02,40.13,40.02,40.11,9200.0,31.7385,31.8257,31.7385,31.8099,9200.0
2011-11-25 10:40:00,40.09,40.17,40.09,40.14,7600.0,31.794,31.8575,31.794,31.8337,7600.0
2011-11-25 10:45:00,40.16,40.19,40.11,40.11,7200.0,31.8495,31.8733,31.8099,31.8099,7200.0
2011-11-25 10:50:00,40.11,40.17,40.09,40.1,10000.0,31.8099,31.8575,31.794,31.8019,10000.0
2011-11-25 10:55:00,40.11,40.16,40.08,40.12,9200.0,31.8099,31.8495,31.7861,31.8178,9200.0
2011-11-25 11:00:00,40.15,40.15,40.07,40.13,6800.0,31.8416,31.8416,31.7782,31.8257,6800.0
2011-11-25 11:05:00,40.13,40.15,40.09,40.11,4600.0,31.8257,31.8416,31.794,31.8099,4600.0
2011-11-25 11:10:00,40.13,40.13,40.05,40.08,21200.0,31.8257,31.8257,31.7623,31.7861,21200.0
2011-11-25 11:15:00,40.08,40.13,39.99,40.13,10000.0,31.7861,31.8257,31.7147,31.8257,10000.0
2011-11-25 11:20:00,40.13,40.13,40.07,40.12,3800.0,31.8257,31.8257,31.7782,31.8178,3800.0
2011-11-25 11:25:00,40.12,40.13,40.06,40.06,9400.0,31.8178,31.8257,31.7702,31.7702,9400.0
2011-11-25 11:30:00,40.06,40.1,40.04,40.09,6800.0,31.7702,31.8019,31.7544,31.794,6800.0
2011-11-25 11:35:00,40.08,40.08,39.99,40.07,9600.0,31.7861,31.7861,31.7147,31.7782,9600.0
2011-11-25 11:40:00,40.04,40.04,39.97,39.97,12400.0,31.7544,31.7544,31.6988,31.6988,12400.0
2011-11-25 11:45:00,39.97,39.97,39.87,39.88,6600.0,31.6988,31.6988,31.6195,31.6275,6600.0
2011-11-25 11:50:00,39.88,39.9,39.75,39.76,18400.0,31.6275,31.6433,31.5244,31.5323,18400.0
2011-11-25 11:55:00,39.76,39.79,39.74,39.76,9200.0,31.5323,31.5561,31.5164,31.5323,9200.0
2011-11-25 12:00:00,39.76,39.82,39.74,39.8,9800.0,31.5323,31.5799,31.5164,31.564,9800.0
2011-11-25 12:05:00,39.79,39.85,39.73,39.79,11200.0,31.5561,31.6037,31.5085,31.5561,11200.0
2011-11-25 12:10:00,39.79,39.82,39.76,39.81,10200.0,31.5561,31.5799,31.5323,31.572,10200.0
2011-11-25 12:15:00,39.81,39.81,39.74,39.79,10400.0,31.572,31.572,31.5164,31.5561,10400.0
2011-11-25 12:20:00,39.79,39.79,39.75,39.79,7800.0,31.5561,31.5561,31.5244,31.5561,7800.0
2011-11-25 12:25:00,39.77,39.88,39.76,39.88,20400.0,31.5402,31.6275,31.5323,31.6275,20400.0
2011-11-25 12:30:00,39.9,39.94,39.85,39.93,19000.0,31.6433,31.6751,31.6037,31.6671,19000.0
2011-11-25 12:35:00,39.92,39.95,39.81,39.83,22200.0,31.6592,31.683,31.572,31.5878,22200.0
2011-11-25 12:40:00,39.79,39.85,39.77,39.79,24200.0,31.5561,31.6037,31.5402,31.5561,24200.0
2011-11-25 12:45:00,39.77,39.84,39.75,39.84,26800.0,31.5402,31.5957,31.5244,31.5957,26800.0
2011-11-25 12:50:00,39.85,39.97,39.83,39.85,20600.0,31.6037,31.6988,31.5878,31.6037,20600.0
2011-11-25 12:55:00,39.85,39.85,39.72,39.74,36000.0,31.6037,31.6037,31.5006,31.5164,36000.0
2011-11-28 09:30:00,41.15,41.17,41.07,41.16,48000.0,32.6347,32.6505,32.5712,32.6426,48000.0
2011-11-28 09:35:00,41.17,41.33,41.09,41.26,39400.0,32.6505,32.7774,32.5871,32.7219,39400.0
2011-11-28 09:40:00,41.29,41.38,41.25,41.29,20000.0,32.7457,32.8171,32.714,32.7457,20000.0
2011-11-28 09:45:00,41.27,41.28,41.21,41.22,22600.0,32.7298,32.7378,32.6822,32.6902,22600.0
2011-11-28 09:50:00,41.24,41.38,41.24,41.35,20400.0,32.706,32.8171,32.706,32.7933,20400.0
2011-11-28 09:55:00,41.36,41.44,41.35,41.44,22800.0,32.8012,32.8647,32.7933,32.8647,22800.0
2011-11-28 10:00:00,41.42,41.49,41.38,41.41,12800.0,32.8488,32.9043,32.8171,32.8409,12800.0
2011-11-28 10:05:00,41.41,41.47,41.4,41.46,19200.0,32.8409,32.8884,32.8329,32.8805,19200.0
2011-11-28 10:10:00,41.44,41.5,41.43,41.47,14800.0,32.8647,32.9122,32.8567,32.8884,14800.0
2011-11-28 10:15:00,41.48,41.52,41.46,41.52,10400.0,32.8964,32.9281,32.8805,32.9281,10400.0
2011-11-28 10:20:00,41.52,41.55,41.45,41.46,9200.0,32.9281,32.9519,32.8726,32.8805,9200.0
2011-11-28 10:25:00,41.49,41.52,41.46,41.46,14600.0,32.9043,32.9281,32.8805,32.8805,14600.0
2011-11-28 10:30:00,41.48,41.6,41.48,41.57,31800.0,32.8964,32.9915,32.8964,32.9677,31800.0
2011-11-28 10:35:00,41.57,41.63,41.49,41.5,14200.0,32.9677,33.0153,32.9043,32.9122,14200.0
2011-11-28 10:40:00,41.49,41.51,41.46,41.49,13200.0,32.9043,32.9202,32.8805,32.9043,13200.0
2011-11-28 10:45:00,41.49,41.52,41.46,41.47,15800.0,32.9043,32.9281,32.8805,32.8884,15800.0
2011-11-28 10:50:00,41.48,41.51,41.44,41.49,23000.0,32.8964,32.9202,32.8647,32.9043,23000.0
2011-11-28 10:55:00,41.48,41.52,41.42,41.44,33200.0,32.8964,32.9281,32.8488,32.8647,33200.0
2011-11-28 11:00:00,41.43,41.54,41.43,41.44,15200.0,32.8567,32.944,32.8567,32.8647,15200.0
2011-11-28 11:05:00,41.46,41.47,41.42,41.45,12600.0,32.8805,32.8884,32.8488,32.8726,12600.0
2011-11-28 11:10:00,41.43,41.47,41.42,41.44,18000.0,32.8567,32.8884,32.8488,32.8647,18000.0
2011-11-28 11:15:00,41.42,41.49,41.4,41.46,17800.0,32.8488,32.9043,32.8329,32.8805,17800.0
2011-11-28 11:20:00,41.45,41.46,41.42,41.44,16200.0,32.8726,32.8805,32.8488,32.8647,16200.0
2011-11-28 11:25:00,41.44,41.52,41.42,41.51,8200.0,32.8647,32.9281,32.8488,32.9202,8200.0
2011-11-28 11:30:00,41.52,41.58,41.49,41.55,16800.0,32.9281,32.9757,32.9043,32.9519,16800.0
2011-11-28 11:35:00,41.54,41.54,41.47,41.49,14600.0,32.944,32.944,32.8884,32.9043,14600.0
2011-11-28 11:40:00,41.49,41.53,41.43,41.46,12400.0,32.9043,32.936,32.8567,32.8805,12400.0
2011-11-28 11:45:00,41.47,41.54,41.46,41.51,6200.0,32.8884,32.944,32.8805,32.9202,6200.0
2011-11-28 11:50:00,41.49,41.51,41.46,41.51,10800.0,32.9043,32.9202,32.8805,32.9202,10800.0
2011-11-28 11:55:00,41.52,41.52,41.47,41.47,8200.0,32.9281,32.9281,32.8884,32.8884,8200.0
2011-11-28 12:00:00,41.46,41.48,41.41,41.45,21800.0,32.8805,32.8964,32.8409,32.8726,21800.0
2011-11-28 12:05:00,41.45,41.48,41.38,41.4,35400.0,32.8726,32.8964,32.8171,32.8329,35400.0
2011-11-28 12:10:00,41.4,41.46,41.38,41.39,43600.0,32.8329,32.8805,32.8171,32.825,43600.0
2011-11-28 12:15:00,41.4,41.43,41.38,41.41,15000.0,32.8329,32.8567,32.8171,32.8409,15000.0
2011-11-28 12:20:00,41.43,41.46,41.41,41.44,20400.0,32.8567,32.8805,32.8409,32.8647,20400.0
2011-11-28 12:25:00,41.43,41.43,41.36,41.36,7600.0,32.8567,32.8567,32.8012,32.8012,7600.0
2011-11-28 12:30:00,41.35,41.35,41.23,41.27,19800.0,32.7933,32.7933,32.6981,32.7298,19800.0
2011-11-28 12:35:00,41.27,41.28,41.22,41.27,12000.0,32.7298,32.7378,32.6902,32.7298,12000.0
2011-11-28 12:40:00,41.27,41.3,41.27,41.27,6000.0,32.7298,32.7536,32.7298,32.7298,6000.0
2011-11-28 12:45:00,41.27,41.3,41.27,41.29,11800.0,32.7298,32.7536,32.7298,32.7457,11800.0
2011-11-28 12:50:00,41.27,41.3,41.25,41.26,24200.0,32.7298,32.7536,32.714,32.7219,24200.0
2011-11-28 12:55:00,41.23,41.26,41.22,41.26,5800.0,32.6981,32.7219,32.6902,32.7219,5800.0
2011-11-28 13:00:00,41.23,41.26,41.2,41.21,9200.0,32.6981,32.7219,32.6743,32.6822,9200.0
2011-11-28 13:05:00,41.21,41.27,41.2,41.27,9400.0,32.6822,32.7298,32.6743,32.7298,9400.0
2011-11-28 13:10:00,41.26,41.32,41.26,41.32,7200.0,32.7219,32.7695,32.7219,32.7695,7200.0
2011-11-28 13:15:00,41.33,41.39,41.31,41.39,12800.0,32.7774,32.825,32.7616,32.825,12800.0
2011-11-28 13:20:00,41.4,41.48,41.4,41.47,9600.0,32.8329,32.8964,32.8329,32.8884,9600.0
2011-11-28 13:25:00,41.47,41.48,41.45,41.47,9000.0,32.8884,32.8964,32.8726,32.8884,9000.0
2011-11-28 13:30:00,41.47,41.54,41.45,41.49,15400.0,32.8884,32.944,32.8726,32.9043,15400.0
2011-11-28 13:35:00,41.47,41.48,41.39,41.41,29200.0,32.8884,32.8964,32.825,32.8409,29200.0
2011-11-28 13:40:00,41.41,41.45,41.41,41.43,16600.0,32.8409,32.8726,32.8409,32.8567,16600.0
2011-11-28 13:45:00,41.44,41.45,41.41,41.42,9200.0,32.8647,32.8726,32.8409,32.8488,9200.0
2011-11-28 13:50:00,41.43,41.44,41.32,41.35,17800.0,32.8567,32.8647,32.7695,32.7933,17800.0
2011-11-28 13:55:00,41.35,41.35,41.26,41.29,6600.0,32.7933,32.7933,32.7219,32.7457,6600.0
2011-11-28 14:00:00,41.28,41.35,41.28,41.35,12000.0,32.7378,32.7933,32.7378,32.7933,12000.0
2011-11-28 14:05:00,41.35,41.43,41.34,41.41,14600.0,32.7933,32.8567,32.7853,32.8409,14600.0
2011-11-28 14:10:00,41.42,41.47,41.41,41.44,14600.0,32.8488,32.8884,32.8409,32.8647,14600.0
2011-11-28 14:15:00,41.44,41.47,41.41,41.47,33600.0,32.8647,32.8884,32.8409,32.8884,33600.0
2011-11-28 14:20:00,41.47,41.51,41.41,41.41,14000.0,32.8884,32.9202,32.8409,32.8409,14000.0
2011-11-28 14:25:00,41.4,41.43,41.35,41.38,22200.0,32.8329,32.8567,32.7933,32.8171,22200.0
2011-11-28 14:30:00,41.38,41.4,41.34,41.35,15600.0,32.8171,32.8329,32.7853,32.7933,15600.0
2011-11-28 14:35:00,41.35,41.37,41.3,41.32,13200.0,32.7933,32.8091,32.7536,32.7695,13200.0
2011-11-28 14:40:00,41.31,41.34,41.3,41.32,11800.0,32.7616,32.7853,32.7536,32.7695,11800.0
2011-11-28 14:45:00,41.31,41.33,41.29,41.29,12600.0,32.7616,32.7774,32.7457,32.7457,12600.0
2011-11-28 14:50:00,41.3,41.3,41.2,41.21,13600.0,32.7536,32.7536,32.6743,32.6822,13600.0
2011-11-28 14:55:00,41.23,41.25,41.19,41.22,15000.0,32.6981,32.714,32.6664,32.6902,15000.0
2011-11-28 15:00:00,41.23,41.27,41.22,41.23,11800.0,32.6981,32.7298,32.6902,32.6981,11800.0
2011-11-28 15:05:00,41.23,41.23,41.01,41.04,55000.0,32.6981,32.6981,32.5236,32.5474,55000.0
2011-11-28 15:10:00,41.02,41.07,41.0,41.04,24200.0,32.5316,32.5712,32.5157,32.5474,24200.0
2011-11-28 15:15:00,41.04,41.1,40.98,41.1,36800.0,32.5474,32.595,32.4998,32.595,36800.0
2011-11-28 15:20:00,41.1,41.19,41.05,41.15,20800.0,32.595,32.6664,32.5554,32.6347,20800.0
2011-11-28 15:25:00,41.13,41.13,41.04,41.08,28800.0,32.6188,32.6188,32.5474,32.5791,28800.0
2011-11-28 15:30:00,41.08,41.13,41.04,41.06,28200.0,32.5791,32.6188,32.5474,32.5633,28200.0
2011-11-28 15:35:00,41.06,41.19,41.06,41.13,27400.0,32.5633,32.6664,32.5633,32.6188,27400.0
2011-11-28 15:40:00,41.12,41.12,41.02,41.09,74600.0,32.6109,32.6109,32.5316,32.5871,74600.0
2011-11-28 15:45:00,41.09,41.1,40.98,40.99,66800.0,32.5871,32.595,32.4998,32.5078,66800.0
2011-11-28 15:50:00,41.01,41.08,40.99,41.05,63000.0,32.5236,32.5791,32.5078,32.5554,63000.0
2011-11-28 15:55:00,41.05,41.31,41.03,41.31,125200.0,32.5554,32.7616,32.5395,32.7616,125200.0
2011-11-29 09:30:00,42.07,42.07,41.54,41.57,115400.0,33.3643,33.3643,32.944,32.9677,115400.0
2011-11-29 09:35:00,41.51,41.56,41.32,41.42,39000.0,32.9202,32.9598,32.7695,32.8488,39000.0
2011-11-29 09:40:00,41.38,41.55,41.38,41.55,22600.0,32.8171,32.9519,32.8171,32.9519,22600.0
2011-11-29 09:45:00,41.54,41.54,41.39,41.43,21600.0,32.944,32.944,32.825,32.8567,21600.0
2011-11-29 09:50:00,41.43,41.57,41.43,41.52,52800.0,32.8567,32.9677,32.8567,32.9281,52800.0
2011-11-29 09:55:00,41.52,41.55,41.38,41.44,77200.0,32.9281,32.9519,32.8171,32.8647,77200.0
2011-11-29 10:00:00,41.44,41.67,41.42,41.51,105800.0,32.8647,33.0471,32.8488,32.9202,105800.0
2011-11-29 10:05:00,41.5,41.59,41.43,41.57,27200.0,32.9122,32.9836,32.8567,32.9677,27200.0
2011-11-29 10:10:00,41.59,41.65,41.58,41.6,24800.0,32.9836,33.0312,32.9757,32.9915,24800.0
2011-11-29 10:15:00,41.63,41.69,41.58,41.62,31600.0,33.0153,33.0629,32.9757,33.0074,31600.0
2011-11-29 10:20:00,41.64,41.72,41.62,41.72,42000.0,33.0233,33.0867,33.0074,33.0867,42000.0
2011-11-29 10:25:00,41.72,41.75,41.68,41.75,20600.0,33.0867,33.1105,33.055,33.1105,20600.0
2011-11-29 10:30:00,41.73,41.78,41.72,41.77,25400.0,33.0946,33.1343,33.0867,33.1264,25400.0
2011-11-29 10:35:00,41.76,41.8,41.73,41.8,24000.0,33.1184,33.1502,33.0946,33.1502,24000.0
2011-11-29 10:40:00,41.8,41.88,41.8,41.87,34200.0,33.1502,33.2136,33.1502,33.2057,34200.0
2011-11-29 10:45:00,41.88,41.89,41.76,41.77,29600.0,33.2136,33.2215,33.1184,33.1264,29600.0
2011-11-29 10:50:00,41.76,41.8,41.76,41.77,19600.0,33.1184,33.1502,33.1184,33.1264,19600.0
2011-11-29 10:55:00,41.75,41.76,41.71,41.76,19400.0,33.1105,33.1184,33.0788,33.1184,19400.0
2011-11-29 11:00:00,41.76,41.79,41.71,41.72,38200.0,33.1184,33.1422,33.0788,33.0867,38200.0
2011-11-29 11:05:00,41.71,41.73,41.66,41.72,41600.0,33.0788,33.0946,33.0391,33.0867,41600.0
2011-11-29 11:10:00,41.73,41.77,41.72,41.75,31800.0,33.0946,33.1264,33.0867,33.1105,31800.0
2011-11-29 11:15:00,41.75,41.8,41.75,41.77,26000.0,33.1105,33.1502,33.1105,33.1264,26000.0
2011-11-29 11:20:00,41.77,41.8,41.68,41.71,28400.0,33.1264,33.1502,33.055,33.0788,28400.0
2011-11-29 11:25:00,41.71,41.78,41.71,41.77,28000.0,33.0788,33.1343,33.0788,33.1264,28000.0
2011-11-29 11:30:00,41.78,41.81,41.76,41.8,16000.0,33.1343,33.1581,33.1184,33.1502,16000.0
2011-11-29 11:35:00,41.81,41.85,41.81,41.83,10800.0,33.1581,33.1898,33.1581,33.1739,10800.0
2011-11-29 11:40:00,41.84,41.85,41.77,41.81,31000.0,33.1819,33.1898,33.1264,33.1581,31000.0
2011-11-29 11:45:00,41.8,41.83,41.78,41.81,25200.0,33.1502,33.1739,33.1343,33.1581,25200.0
2011-11-29 11:50:00,41.81,41.83,41.74,41.76,33200.0,33.1581,33.1739,33.1026,33.1184,33200.0
2011-11-29 11:55:00,41.76,41.77,41.71,41.74,12200.0,33.1184,33.1264,33.0788,33.1026,12200.0
2011-11-29 12:00:00,41.74,41.84,41.74,41.82,16400.0,33.1026,33.1819,33.1026,33.166,16400.0
2011-11-29 12:05:00,41.84,41.9,41.83,41.9,27000.0,33.1819,33.2295,33.1739,33.2295,27000.0
2011-11-29 12:10:00,41.9,41.95,41.9,41.94,26200.0,33.2295,33.2691,33.2295,33.2612,26200.0
2011-11-29 12:15:00,41.94,41.99,41.92,41.95,38200.0,33.2612,33.3008,33.2453,33.2691,38200.0
2011-11-29 12:20:00,41.93,41.96,41.91,41.93,30400.0,33.2533,33.277,33.2374,33.2533,30400.0
2011-11-29 12:25:00,41.93,41.97,41.92,41.96,12200.0,33.2533,33.285,33.2453,33.277,12200.0
2011-11-29 12:30:00,41.95,41.95,41.82,41.85,20000.0,33.2691,33.2691,33.166,33.1898,20000.0
2011-11-29 12:35:00,41.87,41.88,41.8,41.82,15800.0,33.2057,33.2136,33.1502,33.166,15800.0
2011-11-29 12:40:00,41.81,41.87,41.79,41.79,18600.0,33.1581,33.2057,33.1422,33.1422,18600.0
2011-11-29 12:45:00,41.77,41.88,41.74,41.87,44200.0,33.1264,33.2136,33.1026,33.2057,44200.0
2011-11-29 12:50:00,41.88,41.92,41.87,41.88,18200.0,33.2136,33.2453,33.2057,33.2136,18200.0
2011-11-29 12:55:00,41.88,41.92,41.85,41.9,11400.0,33.2136,33.2453,33.1898,33.2295,11400.0
2011-11-29 13:00:00,41.89,41.9,41.84,41.85,21200.0,33.2215,33.2295,33.1819,33.1898,21200.0
2011-11-29 13:05:00,41.85,41.85,41.72,41.77,25800.0,33.1898,33.1898,33.0867,33.1264,25800.0
2011-11-29 13:10:00,41.77,41.82,41.77,41.77,14200.0,33.1264,33.166,33.1264,33.1264,14200.0
2011-11-29 13:15:00,41.77,41.88,41.76,41.82,44800.0,33.1264,33.2136,33.1184,33.166,44800.0
2011-11-29 13:20:00,41.81,41.88,41.8,41.86,12400.0,33.1581,33.2136,33.1502,33.1977,12400.0
2011-11-29 13:25:00,41.88,41.88,41.83,41.83,15200.0,33.2136,33.2136,33.1739,33.1739,15200.0
2011-11-29 13:30:00,41.81,41.81,41.7,41.7,23000.0,33.1581,33.1581,33.0708,33.0708,23000.0
2011-11-29 13:35:00,41.7,41.79,41.66,41.79,15400.0,33.0708,33.1422,33.0391,33.1422,15400.0
2011-11-29 13:40:00,41.77,41.77,41.7,41.72,13200.0,33.1264,33.1264,33.0708,33.0867,13200.0
2011-11-29 13:45:00,41.72,41.72,41.65,41.65,22800.0,33.0867,33.0867,33.0312,33.0312,22800.0
2011-11-29 13:50:00,41.65,41.69,41.53,41.57,34400.0,33.0312,33.0629,32.936,32.9677,34400.0
2011-11-29 13:55:00,41.54,41.6,41.53,41.59,10600.0,32.944,32.9915,32.936,32.9836,10600.0
2011-11-29 14:00:00,41.57,41.6,41.53,41.6,15400.0,32.9677,32.9915,32.936,32.9915,15400.0
2011-11-29 14:05:00,41.6,41.62,41.56,41.57,20000.0,32.9915,33.0074,32.9598,32.9677,20000.0
2011-11-29 14:10:00,41.55,41.57,41.49,41.51,11200.0,32.9519,32.9677,32.9043,32.9202,11200.0
2011-11-29 14:15:00,41.5,41.58,41.48,41.58,9600.0,32.9122,32.9757,32.8964,32.9757,9600.0
2011-11-29 14:20:00,41.57,41.6,41.56,41.6,10400.0,32.9677,32.9915,32.9598,32.9915,10400.0
2011-11-29 14:25:00,41.62,41.62,41.51,41.51,27200.0,33.0074,33.0074,32.9202,32.9202,27200.0
2011-11-29 14:30:00,41.51,41.58,41.51,41.57,15200.0,32.9202,32.9757,32.9202,32.9677,15200.0
2011-11-29 14:35:00,41.59,41.59,41.52,41.52,20800.0,32.9836,32.9836,32.9281,32.9281,20800.0
2011-11-29 14:40:00,41.51,41.58,41.51,41.57,15800.0,32.9202,32.9757,32.9202,32.9677,15800.0
2011-11-29 14:45:00,41.58,41.6,41.51,41.51,17600.0,32.9757,32.9915,32.9202,32.9202,17600.0
2011-11-29 14:50:00,41.51,41.54,41.48,41.52,28800.0,32.9202,32.944,32.8964,32.9281,28800.0
2011-11-29 14:55:00,41.53,41.61,41.53,41.55,20600.0,32.936,32.9995,32.936,32.9519,20600.0
2011-11-29 15:00:00,41.57,41.6,41.55,41.59,20200.0,32.9677,32.9915,32.9519,32.9836,20200.0
2011-11-29 15:05:00,41.58,41.59,41.51,41.51,24600.0,32.9757,32.9836,32.9202,32.9202,24600.0
2011-11-29 15:10:00,41.5,41.68,41.5,41.66,39200.0,32.9122,33.055,32.9122,33.0391,39200.0
2011-11-29 15:15:00,41.66,41.75,41.66,41.73,54000.0,33.0391,33.1105,33.0391,33.0946,54000.0
2011-11-29 15:20:00,41.74,41.74,41.7,41.71,30600.0,33.1026,33.1026,33.0708,33.0788,30600.0
2011-11-29 15:25:00,41.72,41.73,41.67,41.71,51800.0,33.0867,33.0946,33.0471,33.0788,51800.0
2011-11-29 15:30:00,41.71,41.76,41.71,41.74,45400.0,33.0788,33.1184,33.0788,33.1026,45400.0
2011-11-29 15:35:00,41.76,41.8,41.65,41.66,53000.0,33.1184,33.1502,33.0312,33.0391,53000.0
2011-11-29 15:40:00,41.67,41.74,41.65,41.69,94600.0,33.0471,33.1026,33.0312,33.0629,94600.0
2011-11-29 15:45:00,41.67,41.73,41.62,41.66,55800.0,33.0471,33.0946,33.0074,33.0391,55800.0
2011-11-29 15:50:00,41.66,41.67,41.53,41.61,82400.0,33.0391,33.0471,32.936,32.9995,82400.0
2011-11-29 15:55:00,41.61,41.61,41.55,41.58,75200.0,32.9995,32.9995,32.9519,32.9757,75200.0
2011-11-30 09:30:00,42.97,43.32,42.96,43.19,55400.0,34.078,34.3556,34.0701,34.2525,55400.0
2011-11-30 09:35:00,43.18,43.24,43.15,43.21,20600.0,34.2446,34.2922,34.2208,34.2684,20600.0
2011-11-30 09:40:00,43.21,43.48,43.2,43.39,59400.0,34.2684,34.4825,34.2604,34.4111,59400.0
2011-11-30 09:45:00,43.4,43.45,43.35,43.42,28200.0,34.4191,34.4587,34.3794,34.4349,28200.0
2011-11-30 09:50:00,43.44,43.49,43.35,43.41,39600.0,34.4508,34.4904,34.3794,34.427,39600.0
2011-11-30 09:55:00,43.39,43.49,43.34,43.42,31200.0,34.4111,34.4904,34.3715,34.4349,31200.0
2011-11-30 10:00:00,43.42,43.54,43.39,43.47,25400.0,34.4349,34.5301,34.4111,34.4746,25400.0
2011-11-30 10:05:00,43.46,43.48,43.38,43.43,22600.0,34.4666,34.4825,34.4032,34.4429,22600.0
2011-11-30 10:10:00,43.45,43.49,43.42,43.43,21600.0,34.4587,34.4904,34.4349,34.4429,21600.0
2011-11-30 10:15:00,43.43,43.44,43.35,43.42,44600.0,34.4429,34.4508,34.3794,34.4349,44600.0
2011-11-30 10:20:00,43.44,43.51,43.42,43.51,17600.0,34.4508,34.5063,34.4349,34.5063,17600.0
2011-11-30 10:25:00,43.5,43.54,43.48,43.52,13800.0,34.4984,34.5301,34.4825,34.5142,13800.0
2011-11-30 10:30:00,43.49,43.55,43.47,43.5,19800.0,34.4904,34.538,34.4746,34.4984,19800.0
2011-11-30 10:35:00,43.5,43.58,43.49,43.57,19800.0,34.4984,34.5618,34.4904,34.5539,19800.0
2011-11-30 10:40:00,43.58,43.62,43.55,43.59,12600.0,34.5618,34.5935,34.538,34.5697,12600.0
2011-11-30 10:45:00,43.6,43.6,43.53,43.58,10800.0,34.5777,34.5777,34.5222,34.5618,10800.0
2011-11-30 10:50:00,43.6,43.6,43.55,43.58,8600.0,34.5777,34.5777,34.538,34.5618,8600.0
2011-11-30 10:55:00,43.58,43.67,43.58,43.63,18600.0,34.5618,34.6332,34.5618,34.6015,18600.0
2011-11-30 11:00:00,43.62,43.62,43.57,43.58,33400.0,34.5935,34.5935,34.5539,34.5618,33400.0
2011-11-30 11:05:00,43.58,43.6,43.54,43.6,16400.0,34.5618,34.5777,34.5301,34.5777,16400.0
2011-11-30 11:10:00,43.59,43.63,43.52,43.54,20800.0,34.5697,34.6015,34.5142,34.5301,20800.0
2011-11-30 11:15:00,43.54,43.59,43.49,43.58,14000.0,34.5301,34.5697,34.4904,34.5618,14000.0
2011-11-30 11:20:00,43.57,43.58,43.5,43.53,9800.0,34.5539,34.5618,34.4984,34.5222,9800.0
2011-11-30 11:25:00,43.53,43.54,43.46,43.5,17800.0,34.5222,34.5301,34.4666,34.4984,17800.0
2011-11-30 11:30:00,43.52,43.56,43.5,43.56,13200.0,34.5142,34.546,34.4984,34.546,13200.0
2011-11-30 11:35:00,43.55,43.65,43.55,43.65,15600.0,34.538,34.6173,34.538,34.6173,15600.0
2011-11-30 11:40:00,43.63,43.69,43.63,43.63,14600.0,34.6015,34.649,34.6015,34.6015,14600.0
2011-11-30 11:45:00,43.63,43.66,43.61,43.65,19200.0,34.6015,34.6253,34.5856,34.6173,19200.0
2011-11-30 11:50:00,43.65,43.66,43.56,43.56,8000.0,34.6173,34.6253,34.546,34.546,8000.0
2011-11-30 11:55:00,43.56,43.56,43.45,43.48,14000.0,34.546,34.546,34.4587,34.4825,14000.0
2011-11-30 12:00:00,43.49,43.57,43.49,43.57,25200.0,34.4904,34.5539,34.4904,34.5539,25200.0
2011-11-30 12:05:00,43.56,43.58,43.55,43.58,25800.0,34.546,34.5618,34.538,34.5618,25800.0
2011-11-30 12:10:00,43.59,43.59,43.54,43.55,18400.0,34.5697,34.5697,34.5301,34.538,18400.0
2011-11-30 12:15:00,43.55,43.57,43.52,43.53,9800.0,34.538,34.5539,34.5142,34.5222,9800.0
2011-11-30 12:20:00,43.53,43.58,43.52,43.56,12200.0,34.5222,34.5618,34.5142,34.546,12200.0
2011-11-30 12:25:00,43.57,43.58,43.54,43.54,6800.0,34.5539,34.5618,34.5301,34.5301,6800.0
2011-11-30 12:30:00,43.56,43.65,43.55,43.64,17200.0,34.546,34.6173,34.538,34.6094,17200.0
2011-11-30 12:35:00,43.63,43.63,43.58,43.58,13400.0,34.6015,34.6015,34.5618,34.5618,13400.0
2011-11-30 12:40:00,43.58,43.59,43.51,43.55,10000.0,34.5618,34.5697,34.5063,34.538,10000.0
2011-11-30 12:45:00,43.55,43.58,43.54,43.56,12000.0,34.538,34.5618,34.5301,34.546,12000.0
2011-11-30 12:50:00,43.55,43.6,43.54,43.59,8600.0,34.538,34.5777,34.5301,34.5697,8600.0
2011-11-30 12:55:00,43.58,43.58,43.51,43.52,15800.0,34.5618,34.5618,34.5063,34.5142,15800.0
2011-11-30 13:00:00,43.51,43.57,43.47,43.47,31400.0,34.5063,34.5539,34.4746,34.4746,31400.0
2011-11-30 13:05:00,43.47,43.51,43.45,43.5,14400.0,34.4746,34.5063,34.4587,34.4984,14400.0
2011-11-30 13:10:00,43.49,43.52,43.49,43.49,12200.0,34.4904,34.5142,34.4904,34.4904,12200.0
2011-11-30 13:15:00,43.51,43.51,43.42,43.43,14600.0,34.5063,34.5063,34.4349,34.4429,14600.0
2011-11-30 13:20:00,43.43,43.44,43.36,43.37,26200.0,34.4429,34.4508,34.3873,34.3953,26200.0
2011-11-30 13:25:00,43.37,43.38,43.34,43.34,17600.0,34.3953,34.4032,34.3715,34.3715,17600.0
2011-11-30 13:30:00,43.34,43.42,43.33,43.42,51600.0,34.3715,34.4349,34.3635,34.4349,51600.0
2011-11-30 13:35:00,43.43,43.45,43.41,43.41,14200.0,34.4429,34.4587,34.427,34.427,14200.0
2011-11-30 13:40:00,43.41,43.42,43.35,43.35,18600.0,34.427,34.4349,34.3794,34.3794,18600.0
2011-11-30 13:45:00,43.35,43.38,43.33,43.33,16800.0,34.3794,34.4032,34.3635,34.3635,16800.0
2011-11-30 13:50:00,43.33,43.33,43.23,43.23,33800.0,34.3635,34.3635,34.2842,34.2842,33800.0
2011-11-30 13:55:00,43.23,43.24,43.18,43.18,34200.0,34.2842,34.2922,34.2446,34.2446,34200.0
2011-11-30 14:00:00,43.19,43.34,43.18,43.31,25000.0,34.2525,34.3715,34.2446,34.3477,25000.0
2011-11-30 14:05:00,43.3,43.34,43.24,43.24,24000.0,34.3398,34.3715,34.2922,34.2922,24000.0
2011-11-30 14:10:00,43.27,43.29,43.24,43.27,33800.0,34.316,34.3318,34.2922,34.316,33800.0
2011-11-30 14:15:00,43.27,43.32,43.27,43.32,16800.0,34.316,34.3556,34.316,34.3556,16800.0
2011-11-30 14:20:00,43.33,43.35,43.3,43.35,17600.0,34.3635,34.3794,34.3398,34.3794,17600.0
2011-11-30 14:25:00,43.35,43.39,43.33,43.35,20400.0,34.3794,34.4111,34.3635,34.3794,20400.0
2011-11-30 14:30:00,43.34,43.41,43.32,43.41,28400.0,34.3715,34.427,34.3556,34.427,28400.0
2011-11-30 14:35:00,43.4,43.45,43.38,43.38,15200.0,34.4191,34.4587,34.4032,34.4032,15200.0
2011-11-30 14:40:00,43.39,43.4,43.36,43.37,23400.0,34.4111,34.4191,34.3873,34.3953,23400.0
2011-11-30 14:45:00,43.37,43.38,43.26,43.27,34800.0,34.3953,34.4032,34.308,34.316,34800.0
2011-11-30 14:50:00,43.26,43.31,43.24,43.27,15800.0,34.308,34.3477,34.2922,34.316,15800.0
2011-11-30 14:55:00,43.28,43.34,43.24,43.34,16000.0,34.3239,34.3715,34.2922,34.3715,16000.0
2011-11-30 15:00:00,43.34,43.4,43.33,43.37,38600.0,34.3715,34.4191,34.3635,34.3953,38600.0
2011-11-30 15:05:00,43.38,43.42,43.35,43.42,32000.0,34.4032,34.4349,34.3794,34.4349,32000.0
2011-11-30 15:10:00,43.4,43.52,43.4,43.46,19800.0,34.4191,34.5142,34.4191,34.4666,19800.0
2011-11-30 15:15:00,43.46,43.47,43.43,43.46,20800.0,34.4666,34.4746,34.4429,34.4666,20800.0
2011-11-30 15:20:00,43.46,43.51,43.43,43.43,28400.0,34.4666,34.5063,34.4429,34.4429,28400.0
2011-11-30 15:25:00,43.43,43.52,43.42,43.49,22800.0,34.4429,34.5142,34.4349,34.4904,22800.0
2011-11-30 15:30:00,43.49,43.56,43.48,43.54,33800.0,34.4904,34.546,34.4825,34.5301,33800.0
2011-11-30 15:35:00,43.54,43.58,43.49,43.58,30800.0,34.5301,34.5618,34.4904,34.5618,30800.0
2011-11-30 15:40:00,43.58,43.69,43.58,43.65,66600.0,34.5618,34.649,34.5618,34.6173,66600.0
2011-11-30 15:45:00,43.66,43.7,43.59,43.66,89800.0,34.6253,34.657,34.5697,34.6253,89800.0
2011-11-30 15:50:00,43.67,43.79,43.67,43.79,77200.0,34.6332,34.7284,34.6332,34.7284,77200.0
2011-11-30 15:55:00,43.79,43.9,43.77,43.84,231200.0,34.7284,34.8156,34.7125,34.768,231200.0
2011-12-01 09:30:00,43.6,43.66,43.45,43.51,83000.0,34.5777,34.6253,34.4587,34.5063,83000.0
2011-12-01 09:35:00,43.45,43.45,43.38,43.41,20400.0,34.4587,34.4587,34.4032,34.427,20400.0
2011-12-01 09:40:00,43.38,43.47,43.38,43.44,65600.0,34.4032,34.4746,34.4032,34.4508,65600.0
2011-12-01 09:45:00,43.44,43.63,43.43,43.6,44800.0,34.4508,34.6015,34.4429,34.5777,44800.0
2011-12-01 09:50:00,43.6,43.71,43.6,43.7,15200.0,34.5777,34.6649,34.5777,34.657,15200.0
2011-12-01 09:55:00,43.67,43.8,43.67,43.72,15400.0,34.6332,34.7363,34.6332,34.6728,15400.0
2011-12-01 10:00:00,43.72,43.89,43.68,43.87,55600.0,34.6728,34.8077,34.6411,34.7918,55600.0
2011-12-01 10:05:00,43.87,43.88,43.76,43.81,22400.0,34.7918,34.7997,34.7046,34.7442,22400.0
2011-12-01 10:10:00,43.82,43.84,43.68,43.68,19600.0,34.7521,34.768,34.6411,34.6411,19600.0
2011-12-01 10:15:00,43.69,43.69,43.52,43.56,27600.0,34.649,34.649,34.5142,34.546,27600.0
2011-12-01 10:20:00,43.54,43.55,43.49,43.55,26400.0,34.5301,34.538,34.4904,34.538,26400.0
2011-12-01 10:25:00,43.56,43.61,43.56,43.61,10400.0,34.546,34.5856,34.546,34.5856,10400.0
2011-12-01 10:30:00,43.59,43.6,43.52,43.56,17400.0,34.5697,34.5777,34.5142,34.546,17400.0
2011-12-01 10:35:00,43.55,43.55,43.44,43.49,17000.0,34.538,34.538,34.4508,34.4904,17000.0
2011-12-01 10:40:00,43.48,43.48,43.39,43.42,21800.0,34.4825,34.4825,34.4111,34.4349,21800.0
2011-12-01 10:45:00,43.43,43.44,43.35,43.36,22800.0,34.4429,34.4508,34.3794,34.3873,22800.0
2011-12-01 10:50:00,43.38,43.44,43.35,43.38,12600.0,34.4032,34.4508,34.3794,34.4032,12600.0
2011-12-01 10:55:00,43.37,43.4,43.33,43.38,21800.0,34.3953,34.4191,34.3635,34.4032,21800.0
2011-12-01 11:00:00,43.37,43.38,43.34,43.34,22200.0,34.3953,34.4032,34.3715,34.3715,22200.0
2011-12-01 11:05:00,43.36,43.38,43.29,43.29,21000.0,34.3873,34.4032,34.3318,34.3318,21000.0
2011-12-01 11:10:00,43.28,43.28,43.17,43.19,23000.0,34.3239,34.3239,34.2367,34.2525,23000.0
2011-12-01 11:15:00,43.2,43.22,43.13,43.19,37000.0,34.2604,34.2763,34.2049,34.2525,37000.0
2011-12-01 11:20:00,43.17,43.18,43.13,43.18,20400.0,34.2367,34.2446,34.2049,34.2446,20400.0
2011-12-01 11:25:00,43.18,43.18,43.12,43.14,22000.0,34.2446,34.2446,34.197,34.2129,22000.0
2011-12-01 11:30:00,43.13,43.17,43.08,43.17,29400.0,34.2049,34.2367,34.1653,34.2367,29400.0
2011-12-01 11:35:00,43.18,43.21,43.1,43.2,15000.0,34.2446,34.2684,34.1811,34.2604,15000.0
2011-12-01 11:40:00,43.21,43.27,43.2,43.22,16200.0,34.2684,34.316,34.2604,34.2763,16200.0
2011-12-01 11:45:00,43.23,43.25,43.19,43.22,14800.0,34.2842,34.3001,34.2525,34.2763,14800.0
2011-12-01 11:50:00,43.22,43.33,43.22,43.32,11200.0,34.2763,34.3635,34.2763,34.3556,11200.0
2011-12-01 11:55:00,43.32,43.32,43.26,43.3,9600.0,34.3556,34.3556,34.308,34.3398,9600.0
2011-12-01 12:00:00,43.3,43.31,43.23,43.24,19600.0,34.3398,34.3477,34.2842,34.2922,19600.0
2011-12-01 12:05:00,43.26,43.29,43.26,43.27,10400.0,34.308,34.3318,34.308,34.316,10400.0
2011-12-01 12:10:00,43.26,43.27,43.24,43.24,12000.0,34.308,34.316,34.2922,34.2922,12000.0
2011-12-01 12:15:00,43.24,43.28,43.23,43.28,9400.0,34.2922,34.3239,34.2842,34.3239,9400.0
2011-12-01 12:20:00,43.3,43.33,43.27,43.33,10000.0,34.3398,34.3635,34.316,34.3635,10000.0
2011-12-01 12:25:00,43.32,43.33,43.31,43.33,9000.0,34.3556,34.3635,34.3477,34.3635,9000.0
2011-12-01 12:30:00,43.33,43.39,43.32,43.39,8600.0,34.3635,34.4111,34.3556,34.4111,8600.0
2011-12-01 12:35:00,43.38,43.38,43.32,43.32,8600.0,34.4032,34.4032,34.3556,34.3556,8600.0
2011-12-01 12:40:00,43.33,43.33,43.26,43.26,8000.0,34.3635,34.3635,34.308,34.308,8000.0
2011-12-01 12:45:00,43.27,43.29,43.21,43.24,7800.0,34.316,34.3318,34.2684,34.2922,7800.0
2011-12-01 12:50:00,43.22,43.27,43.21,43.25,8000.0,34.2763,34.316,34.2684,34.3001,8000.0
2011-12-01 12:55:00,43.24,43.24,43.14,43.14,6600.0,34.2922,34.2922,34.2129,34.2129,6600.0
2011-12-01 13:00:00,43.13,43.2,43.13,43.18,8600.0,34.2049,34.2604,34.2049,34.2446,8600.0
2011-12-01 13:05:00,43.2,43.21,43.18,43.19,6200.0,34.2604,34.2684,34.2446,34.2525,6200.0
2011-12-01 13:10:00,43.2,43.24,43.18,43.23,11000.0,34.2604,34.2922,34.2446,34.2842,11000.0
2011-12-01 13:15:00,43.23,43.26,43.23,43.26,4600.0,34.2842,34.308,34.2842,34.308,4600.0
2011-12-01 13:20:00,43.26,43.34,43.26,43.34,18600.0,34.308,34.3715,34.308,34.3715,18600.0
2011-12-01 13:25:00,43.34,43.41,43.34,43.39,29800.0,34.3715,34.427,34.3715,34.4111,29800.0
2011-12-01 13:30:00,43.38,43.41,43.37,43.38,14800.0,34.4032,34.427,34.3953,34.4032,14800.0
2011-12-01 13:35:00,43.4,43.4,43.35,43.35,7200.0,34.4191,34.4191,34.3794,34.3794,7200.0
2011-12-01 13:40:00,43.38,43.49,43.38,43.49,19800.0,34.4032,34.4904,34.4032,34.4904,19800.0
2011-12-01 13:45:00,43.48,43.48,43.45,43.48,3200.0,34.4825,34.4825,34.4587,34.4825,3200.0
2011-12-01 13:50:00,43.49,43.49,43.45,43.45,8400.0,34.4904,34.4904,34.4587,34.4587,8400.0
2011-12-01 13:55:00,43.46,43.54,43.45,43.54,13400.0,34.4666,34.5301,34.4587,34.5301,13400.0
2011-12-01 14:00:00,43.52,43.56,43.51,43.52,16000.0,34.5142,34.546,34.5063,34.5142,16000.0
2011-12-01 14:05:00,43.5,43.52,43.46,43.48,6200.0,34.4984,34.5142,34.4666,34.4825,6200.0
2011-12-01 14:10:00,43.48,43.51,43.45,43.47,9600.0,34.4825,34.5063,34.4587,34.4746,9600.0
2011-12-01 14:15:00,43.48,43.5,43.42,43.43,19600.0,34.4825,34.4984,34.4349,34.4429,19600.0
2011-12-01 14:20:00,43.43,43.46,43.41,43.43,7600.0,34.4429,34.4666,34.427,34.4429,7600.0
2011-12-01 14:25:00,43.44,43.47,43.42,43.42,12000.0,34.4508,34.4746,34.4349,34.4349,12000.0
2011-12-01 14:30:00,43.42,43.42,43.35,43.37,14400.0,34.4349,34.4349,34.3794,34.3953,14400.0
2011-12-01 14:35:00,43.38,43.41,43.38,43.4,16200.0,34.4032,34.427,34.4032,34.4191,16200.0
2011-12-01 14:40:00,43.38,43.39,43.33,43.36,13600.0,34.4032,34.4111,34.3635,34.3873,13600.0
2011-12-01 14:45:00,43.37,43.42,43.37,43.38,53800.0,34.3953,34.4349,34.3953,34.4032,53800.0
2011-12-01 14:50:00,43.38,43.42,43.35,43.4,11600.0,34.4032,34.4349,34.3794,34.4191,11600.0
2011-12-01 14:55:00,43.41,43.43,43.38,43.4,13200.0,34.427,34.4429,34.4032,34.4191,13200.0
2011-12-01 15:00:00,43.38,43.44,43.38,43.42,12400.0,34.4032,34.4508,34.4032,34.4349,12400.0
2011-12-01 15:05:00,43.42,43.44,43.31,43.33,23800.0,34.4349,34.4508,34.3477,34.3635,23800.0
2011-12-01 15:10:00,43.33,43.4,43.33,43.37,18400.0,34.3635,34.4191,34.3635,34.3953,18400.0
2011-12-01 15:15:00,43.37,43.39,43.35,43.35,20000.0,34.3953,34.4111,34.3794,34.3794,20000.0
2011-12-01 15:20:00,43.36,43.4,43.31,43.32,56600.0,34.3873,34.4191,34.3477,34.3556,56600.0
2011-12-01 15:25:00,43.32,43.4,43.32,43.38,46600.0,34.3556,34.4191,34.3556,34.4032,46600.0
2011-12-01 15:30:00,43.4,43.4,43.36,43.36,32400.0,34.4191,34.4191,34.3873,34.3873,32400.0
2011-12-01 15:35:00,43.37,43.4,43.34,43.34,33200.0,34.3953,34.4191,34.3715,34.3715,33200.0
2011-12-01 15:40:00,43.35,43.36,43.31,43.33,36400.0,34.3794,34.3873,34.3477,34.3635,36400.0
2011-12-01 15:45:00,43.33,43.34,43.24,43.29,50400.0,34.3635,34.3715,34.2922,34.3318,50400.0
2011-12-01 15:50:00,43.28,43.34,43.26,43.27,74000.0,34.3239,34.3715,34.308,34.316,74000.0
2011-12-01 15:55:00,43.26,43.29,43.22,43.27,104000.0,34.308,34.3318,34.2763,34.316,104000.0
2011-12-02 09:30:00,43.26,43.49,43.02,43.31,140800.0,34.308,34.4904,34.1177,34.3477,140800.0
2011-12-02 09:35:00,43.31,43.34,43.0,43.0,52600.0,34.3477,34.3715,34.1018,34.1018,52600.0
2011-12-02 09:40:00,43.0,43.02,42.85,42.93,41400.0,34.1018,34.1177,33.9829,34.0463,41400.0
2011-12-02 09:45:00,42.93,42.97,42.85,42.97,25800.0,34.0463,34.078,33.9829,34.078,25800.0
2011-12-02 09:50:00,42.97,42.99,42.88,42.94,70400.0,34.078,34.0939,34.0067,34.0542,70400.0
2011-12-02 09:55:00,42.94,42.98,42.88,42.98,35400.0,34.0542,34.086,34.0067,34.086,35400.0
2011-12-02 10:00:00,42.98,43.16,42.96,43.13,37200.0,34.086,34.2287,34.0701,34.2049,37200.0
2011-12-02 10:05:00,43.13,43.16,42.95,42.95,58600.0,34.2049,34.2287,34.0622,34.0622,58600.0
2011-12-02 10:10:00,42.97,43.07,42.96,43.03,61600.0,34.078,34.1573,34.0701,34.1256,61600.0
2011-12-02 10:15:00,43.03,43.03,42.98,43.01,18600.0,34.1256,34.1256,34.086,34.1098,18600.0
2011-12-02 10:20:00,43.01,43.07,42.99,43.07,43200.0,34.1098,34.1573,34.0939,34.1573,43200.0
2011-12-02 10:25:00,43.05,43.12,42.98,42.98,36800.0,34.1415,34.197,34.086,34.086,36800.0
2011-12-02 10:30:00,43.01,43.14,42.98,43.13,38400.0,34.1098,34.2129,34.086,34.2049,38400.0
2011-12-02 10:35:00,43.15,43.15,43.09,43.13,27600.0,34.2208,34.2208,34.1732,34.2049,27600.0
2011-12-02 10:40:00,43.12,43.15,43.01,43.04,24600.0,34.197,34.2208,34.1098,34.1336,24600.0
2011-12-02 10:45:00,43.05,43.06,43.01,43.04,19000.0,34.1415,34.1494,34.1098,34.1336,19000.0
2011-12-02 10:50:00,43.04,43.04,42.97,43.0,38200.0,34.1336,34.1336,34.078,34.1018,38200.0
2011-12-02 10:55:00,43.0,43.01,42.94,42.95,20200.0,34.1018,34.1098,34.0542,34.0622,20200.0
2011-12-02 11:00:00,42.95,42.97,42.84,42.85,34600.0,34.0622,34.078,33.9749,33.9829,34600.0
2011-12-02 11:05:00,42.85,42.85,42.71,42.77,41000.0,33.9829,33.9829,33.8718,33.9194,41000.0
2011-12-02 11:10:00,42.77,42.77,42.69,42.69,25200.0,33.9194,33.9194,33.856,33.856,25200.0
2011-12-02 11:15:00,42.68,42.8,42.63,42.77,19000.0,33.8481,33.9432,33.8084,33.9194,19000.0
2011-12-02 11:20:00,42.77,42.85,42.76,42.84,22200.0,33.9194,33.9829,33.9115,33.9749,22200.0
2011-12-02 11:25:00,42.84,42.88,42.76,42.86,20200.0,33.9749,34.0067,33.9115,33.9908,20200.0
2011-12-02 11:30:00,42.85,42.95,42.85,42.88,41400.0,33.9829,34.0622,33.9829,34.0067,41400.0
2011-12-02 11:35:00,42.86,42.87,42.73,42.76,43800.0,33.9908,33.9987,33.8877,33.9115,43800.0
2011-12-02 11:40:00,42.75,42.76,42.59,42.6,31400.0,33.9036,33.9115,33.7767,33.7846,31400.0
2011-12-02 11:45:00,42.59,42.6,42.47,42.47,29800.0,33.7767,33.7846,33.6815,33.6815,29800.0
2011-12-02 11:50:00,42.46,42.57,42.42,42.56,36200.0,33.6736,33.7608,33.6419,33.7529,36200.0
2011-12-02 11:55:00,42.56,42.62,42.54,42.55,26400.0,33.7529,33.8005,33.737,33.745,26400.0
2011-12-02 12:00:00,42.57,42.58,42.49,42.51,25600.0,33.7608,33.7687,33.6974,33.7132,25600.0
2011-12-02 12:05:00,42.52,42.65,42.52,42.63,18200.0,33.7212,33.8243,33.7212,33.8084,18200.0
2011-12-02 12:10:00,42.63,42.69,42.63,42.66,16400.0,33.8084,33.856,33.8084,33.8322,16400.0
2011-12-02 12:15:00,42.63,42.69,42.62,42.66,13000.0,33.8084,33.856,33.8005,33.8322,13000.0
2011-12-02 12:20:00,42.71,42.77,42.7,42.76,14200.0,33.8718,33.9194,33.8639,33.9115,14200.0
2011-12-02 12:25:00,42.76,42.77,42.73,42.73,11000.0,33.9115,33.9194,33.8877,33.8877,11000.0
2011-12-02 12:30:00,42.73,42.74,42.68,42.73,17800.0,33.8877,33.8956,33.8481,33.8877,17800.0
2011-12-02 12:35:00,42.74,42.74,42.7,42.74,18200.0,33.8956,33.8956,33.8639,33.8956,18200.0
2011-12-02 12:40:00,42.74,42.77,42.73,42.73,13000.0,33.8956,33.9194,33.8877,33.8877,13000.0
2011-12-02 12:45:00,42.73,42.82,42.7,42.8,8800.0,33.8877,33.9591,33.8639,33.9432,8800.0
2011-12-02 12:50:00,42.8,42.8,42.77,42.77,22400.0,33.9432,33.9432,33.9194,33.9194,22400.0
2011-12-02 12:55:00,42.78,42.79,42.72,42.72,24400.0,33.9274,33.9353,33.8798,33.8798,24400.0
2011-12-02 13:00:00,42.7,42.74,42.68,42.71,15800.0,33.8639,33.8956,33.8481,33.8718,15800.0
2011-12-02 13:05:00,42.71,42.76,42.63,42.66,18400.0,33.8718,33.9115,33.8084,33.8322,18400.0
2011-12-02 13:10:00,42.67,42.68,42.61,42.61,12800.0,33.8401,33.8481,33.7925,33.7925,12800.0
2011-12-02 13:15:00,42.6,42.65,42.59,42.63,16800.0,33.7846,33.8243,33.7767,33.8084,16800.0
2011-12-02 13:20:00,42.62,42.67,42.62,42.64,12200.0,33.8005,33.8401,33.8005,33.8163,12200.0
2011-12-02 13:25:00,42.63,42.66,42.57,42.57,10800.0,33.8084,33.8322,33.7608,33.7608,10800.0
2011-12-02 13:30:00,42.55,42.6,42.53,42.59,10400.0,33.745,33.7846,33.7291,33.7767,10400.0
2011-12-02 13:35:00,42.57,42.58,42.52,42.55,18200.0,33.7608,33.7687,33.7212,33.745,18200.0
2011-12-02 13:40:00,42.55,42.62,42.55,42.56,14600.0,33.745,33.8005,33.745,33.7529,14600.0
2011-12-02 13:45:00,42.57,42.7,42.57,42.66,18000.0,33.7608,33.8639,33.7608,33.8322,18000.0
2011-12-02 13:50:00,42.64,42.68,42.58,42.6,17800.0,33.8163,33.8481,33.7687,33.7846,17800.0
2011-12-02 13:55:00,42.62,42.69,42.62,42.67,15400.0,33.8005,33.856,33.8005,33.8401,15400.0
2011-12-02 14:00:00,42.7,42.7,42.59,42.59,17600.0,33.8639,33.8639,33.7767,33.7767,17600.0
2011-12-02 14:05:00,42.58,42.59,42.51,42.59,26600.0,33.7687,33.7767,33.7132,33.7767,26600.0
2011-12-02 14:10:00,42.6,42.63,42.58,42.6,15800.0,33.7846,33.8084,33.7687,33.7846,15800.0
2011-12-02 14:15:00,42.58,42.65,42.57,42.62,23000.0,33.7687,33.8243,33.7608,33.8005,23000.0
2011-12-02 14:20:00,42.63,42.71,42.61,42.71,15800.0,33.8084,33.8718,33.7925,33.8718,15800.0
2011-12-02 14:25:00,42.71,42.73,42.68,42.68,14600.0,33.8718,33.8877,33.8481,33.8481,14600.0
2011-12-02 14:30:00,42.67,42.67,42.57,42.58,28000.0,33.8401,33.8401,33.7608,33.7687,28000.0
2011-12-02 14:35:00,42.58,42.58,42.52,42.57,37800.0,33.7687,33.7687,33.7212,33.7608,37800.0
2011-12-02 14:40:00,42.58,42.63,42.57,42.62,23400.0,33.7687,33.8084,33.7608,33.8005,23400.0
2011-12-02 14:45:00,42.62,42.65,42.61,42.61,44000.0,33.8005,33.8243,33.7925,33.7925,44000.0
2011-12-02 14:50:00,42.62,42.63,42.58,42.6,26800.0,33.8005,33.8084,33.7687,33.7846,26800.0
2011-12-02 14:55:00,42.62,42.63,42.49,42.51,26200.0,33.8005,33.8084,33.6974,33.7132,26200.0
2011-12-02 15:00:00,42.51,42.65,42.49,42.64,28200.0,33.7132,33.8243,33.6974,33.8163,28200.0
2011-12-02 15:05:00,42.63,42.63,42.56,42.56,33800.0,33.8084,33.8084,33.7529,33.7529,33800.0
2011-12-02 15:10:00,42.56,42.63,42.55,42.63,49600.0,33.7529,33.8084,33.745,33.8084,49600.0
2011-12-02 15:15:00,42.63,42.67,42.6,42.62,47200.0,33.8084,33.8401,33.7846,33.8005,47200.0
2011-12-02 15:20:00,42.62,42.63,42.59,42.63,41800.0,33.8005,33.8084,33.7767,33.8084,41800.0
2011-12-02 15:25:00,42.63,42.64,42.6,42.6,44800.0,33.8084,33.8163,33.7846,33.7846,44800.0
2011-12-02 15:30:00,42.6,42.61,42.54,42.54,55200.0,33.7846,33.7925,33.737,33.737,55200.0
2011-12-02 15:35:00,42.54,42.65,42.52,42.59,64800.0,33.737,33.8243,33.7212,33.7767,64800.0
2011-12-02 15:40:00,42.59,42.6,42.47,42.47,97400.0,33.7767,33.7846,33.6815,33.6815,97400.0
2011-12-02 15:45:00,42.48,42.49,42.37,42.38,147400.0,33.6894,33.6974,33.6022,33.6101,147400.0
2011-12-02 15:50:00,42.37,42.45,42.3,42.39,122800.0,33.6022,33.6656,33.5467,33.6181,122800.0
2011-12-02 15:55:00,42.39,42.51,42.39,42.44,252000.0,33.6181,33.7132,33.6181,33.6577,252000.0
2011-12-05 09:30:00,43.21,43.37,43.1,43.37,34000.0,34.2684,34.3953,34.1811,34.3953,34000.0
2011-12-05 09:35:00,43.38,43.4,43.1,43.1,18400.0,34.4032,34.4191,34.1811,34.1811,18400.0
2011-12-05 09:40:00,43.08,43.1,42.97,43.01,30000.0,34.1653,34.1811,34.078,34.1098,30000.0
2011-12-05 09:45:00,43.02,43.11,43.02,43.11,16000.0,34.1177,34.1891,34.1177,34.1891,16000.0
2011-12-05 09:50:00,43.1,43.27,43.07,43.24,16200.0,34.1811,34.316,34.1573,34.2922,16200.0
2011-12-05 09:55:00,43.26,43.32,43.23,43.27,26800.0,34.308,34.3556,34.2842,34.316,26800.0
2011-12-05 10:00:00,43.24,43.29,43.17,43.22,38600.0,34.2922,34.3318,34.2367,34.2763,38600.0
2011-12-05 10:05:00,43.23,43.31,43.18,43.31,11600.0,34.2842,34.3477,34.2446,34.3477,11600.0
2011-12-05 10:10:00,43.3,43.37,43.29,43.36,14000.0,34.3398,34.3953,34.3318,34.3873,14000.0
2011-12-05 10:15:00,43.34,43.38,43.3,43.37,15600.0,34.3715,34.4032,34.3398,34.3953,15600.0
2011-12-05 10:20:00,43.38,43.43,43.36,43.4,19200.0,34.4032,34.4429,34.3873,34.4191,19200.0
2011-12-05 10:25:00,43.4,43.48,43.39,43.47,14000.0,34.4191,34.4825,34.4111,34.4746,14000.0
2011-12-05 10:30:00,43.5,43.52,43.47,43.48,12200.0,34.4984,34.5142,34.4746,34.4825,12200.0
2011-12-05 10:35:00,43.49,43.52,43.42,43.42,30200.0,34.4904,34.5142,34.4349,34.4349,30200.0
2011-12-05 10:40:00,43.42,43.47,43.41,43.46,15400.0,34.4349,34.4746,34.427,34.4666,15400.0
2011-12-05 10:45:00,43.46,43.47,43.37,43.38,18600.0,34.4666,34.4746,34.3953,34.4032,18600.0
2011-12-05 10:50:00,43.37,43.4,43.33,43.33,19400.0,34.3953,34.4191,34.3635,34.3635,19400.0
2011-12-05 10:55:00,43.32,43.32,43.21,43.21,26600.0,34.3556,34.3556,34.2684,34.2684,26600.0
2011-12-05 11:00:00,43.21,43.25,43.21,43.24,22000.0,34.2684,34.3001,34.2684,34.2922,22000.0
2011-12-05 11:05:00,43.23,43.26,43.22,43.26,26000.0,34.2842,34.308,34.2763,34.308,26000.0
2011-12-05 11:10:00,43.26,43.29,43.24,43.29,22400.0,34.308,34.3318,34.2922,34.3318,22400.0
2011-12-05 11:15:00,43.28,43.34,43.28,43.31,32800.0,34.3239,34.3715,34.3239,34.3477,32800.0
2011-12-05 11:20:00,43.31,43.31,43.24,43.24,19600.0,34.3477,34.3477,34.2922,34.2922,19600.0
2011-12-05 11:25:00,43.23,43.27,43.22,43.27,14800.0,34.2842,34.316,34.2763,34.316,14800.0
2011-12-05 11:30:00,43.27,43.28,43.22,43.22,18800.0,34.316,34.3239,34.2763,34.2763,18800.0
2011-12-05 11:35:00,43.24,43.27,43.22,43.27,16400.0,34.2922,34.316,34.2763,34.316,16400.0
2011-12-05 11:40:00,43.27,43.3,43.27,43.27,19800.0,34.316,34.3398,34.316,34.316,19800.0
2011-12-05 11:45:00,43.27,43.31,43.24,43.29,15600.0,34.316,34.3477,34.2922,34.3318,15600.0
2011-12-05 11:50:00,43.29,43.29,43.24,43.24,10200.0,34.3318,34.3318,34.2922,34.2922,10200.0
2011-12-05 11:55:00,43.25,43.26,43.22,43.23,13200.0,34.3001,34.308,34.2763,34.2842,13200.0
2011-12-05 12:00:00,43.22,43.24,43.2,43.21,11200.0,34.2763,34.2922,34.2604,34.2684,11200.0
2011-12-05 12:05:00,43.21,43.3,43.21,43.3,20800.0,34.2684,34.3398,34.2684,34.3398,20800.0
2011-12-05 12:10:00,43.29,43.29,43.27,43.28,12800.0,34.3318,34.3318,34.316,34.3239,12800.0
2011-12-05 12:15:00,43.27,43.32,43.27,43.3,14400.0,34.316,34.3556,34.316,34.3398,14400.0
2011-12-05 12:20:00,43.31,43.33,43.29,43.32,18000.0,34.3477,34.3635,34.3318,34.3556,18000.0
2011-12-05 12:25:00,43.32,43.35,43.3,43.34,14000.0,34.3556,34.3794,34.3398,34.3715,14000.0
2011-12-05 12:30:00,43.34,43.41,43.33,43.41,10200.0,34.3715,34.427,34.3635,34.427,10200.0
2011-12-05 12:35:00,43.42,43.43,43.4,43.4,14000.0,34.4349,34.4429,34.4191,34.4191,14000.0
2011-12-05 12:40:00,43.39,43.4,43.37,43.38,11000.0,34.4111,34.4191,34.3953,34.4032,11000.0
2011-12-05 12:45:00,43.38,43.39,43.34,43.35,27200.0,34.4032,34.4111,34.3715,34.3794,27200.0
2011-12-05 12:50:00,43.35,43.37,43.3,43.37,16600.0,34.3794,34.3953,34.3398,34.3953,16600.0
2011-12-05 12:55:00,43.37,43.38,43.33,43.33,7000.0,34.3953,34.4032,34.3635,34.3635,7000.0
2011-12-05 13:00:00,43.34,43.36,43.34,43.34,7200.0,34.3715,34.3873,34.3715,34.3715,7200.0
2011-12-05 13:05:00,43.35,43.35,43.32,43.35,3400.0,34.3794,34.3794,34.3556,34.3794,3400.0
2011-12-05 13:10:00,43.35,43.36,43.33,43.35,9400.0,34.3794,34.3873,34.3635,34.3794,9400.0
2011-12-05 13:15:00,43.34,43.34,43.31,43.31,13200.0,34.3715,34.3715,34.3477,34.3477,13200.0
2011-12-05 13:20:00,43.29,43.3,43.21,43.22,16800.0,34.3318,34.3398,34.2684,34.2763,16800.0
2011-12-05 13:25:00,43.22,43.24,43.21,43.24,15400.0,34.2763,34.2922,34.2684,34.2922,15400.0
2011-12-05 13:30:00,43.24,43.24,43.18,43.19,27800.0,34.2922,34.2922,34.2446,34.2525,27800.0
2011-12-05 13:35:00,43.19,43.23,43.17,43.18,36600.0,34.2525,34.2842,34.2367,34.2446,36600.0
2011-12-05 13:40:00,43.18,43.18,42.93,43.01,51400.0,34.2446,34.2446,34.0463,34.1098,51400.0
2011-12-05 13:45:00,43.02,43.09,42.91,42.91,46400.0,34.1177,34.1732,34.0305,34.0305,46400.0
2011-12-05 13:50:00,42.89,42.95,42.83,42.85,59200.0,34.0146,34.0622,33.967,33.9829,59200.0
2011-12-05 13:55:00,42.85,42.98,42.77,42.78,68000.0,33.9829,34.086,33.9194,33.9274,68000.0
2011-12-05 14:00:00,42.78,42.8,42.72,42.8,35800.0,33.9274,33.9432,33.8798,33.9432,35800.0
2011-12-05 14:05:00,42.79,42.8,42.68,42.74,57400.0,33.9353,33.9432,33.8481,33.8956,57400.0
2011-12-05 14:10:00,42.74,42.74,42.62,42.66,47800.0,33.8956,33.8956,33.8005,33.8322,47800.0
2011-12-05 14:15:00,42.65,42.77,42.6,42.77,75200.0,33.8243,33.9194,33.7846,33.9194,75200.0
2011-12-05 14:20:00,42.77,42.77,42.72,42.72,25800.0,33.9194,33.9194,33.8798,33.8798,25800.0
2011-12-05 14:25:00,42.73,42.78,42.67,42.76,37200.0,33.8877,33.9274,33.8401,33.9115,37200.0
2011-12-05 14:30:00,42.77,42.84,42.76,42.8,47000.0,33.9194,33.9749,33.9115,33.9432,47000.0
2011-12-05 14:35:00,42.82,42.9,42.79,42.88,45800.0,33.9591,34.0225,33.9353,34.0067,45800.0
2011-12-05 14:40:00,42.9,42.91,42.85,42.86,21200.0,34.0225,34.0305,33.9829,33.9908,21200.0
2011-12-05 14:45:00,42.87,42.9,42.82,42.9,22000.0,33.9987,34.0225,33.9591,34.0225,22000.0
2011-12-05 14:50:00,42.91,42.91,42.86,42.9,38600.0,34.0305,34.0305,33.9908,34.0225,38600.0
2011-12-05 14:55:00,42.9,42.98,42.88,42.96,28400.0,34.0225,34.086,34.0067,34.0701,28400.0
2011-12-05 15:00:00,42.96,42.98,42.88,42.95,20200.0,34.0701,34.086,34.0067,34.0622,20200.0
2011-12-05 15:05:00,42.96,42.99,42.69,42.77,75400.0,34.0701,34.0939,33.856,33.9194,75400.0
2011-12-05 15:10:00,42.79,42.81,42.69,42.69,21000.0,33.9353,33.9512,33.856,33.856,21000.0
2011-12-05 15:15:00,42.71,42.71,42.56,42.63,76800.0,33.8718,33.8718,33.7529,33.8084,76800.0
2011-12-05 15:20:00,42.64,42.66,42.6,42.64,40200.0,33.8163,33.8322,33.7846,33.8163,40200.0
2011-12-05 15:25:00,42.63,42.67,42.54,42.57,51000.0,33.8084,33.8401,33.737,33.7608,51000.0
2011-12-05 15:30:00,42.56,42.61,42.48,42.52,113800.0,33.7529,33.7925,33.6894,33.7212,113800.0
2011-12-05 15:35:00,42.52,42.53,42.39,42.45,104000.0,33.7212,33.7291,33.6181,33.6656,104000.0
2011-12-05 15:40:00,42.45,42.45,42.32,42.33,180600.0,33.6656,33.6656,33.5625,33.5705,180600.0
2011-12-05 15:45:00,42.33,42.49,42.33,42.49,118200.0,33.5705,33.6974,33.5705,33.6974,118200.0
2011-12-05 15:50:00,42.5,42.57,42.44,42.56,131600.0,33.7053,33.7608,33.6577,33.7529,131600.0
2011-12-05 15:55:00,42.56,42.59,42.5,42.59,168000.0,33.7529,33.7767,33.7053,33.7767,168000.0
2011-12-06 09:30:00,42.65,42.8,42.55,42.79,62400.0,33.8243,33.9432,33.745,33.9353,62400.0
2011-12-06 09:35:00,42.8,42.8,42.7,42.72,24200.0,33.9432,33.9432,33.8639,33.8798,24200.0
2011-12-06 09:40:00,42.68,42.74,42.46,42.46,34000.0,33.8481,33.8956,33.6736,33.6736,34000.0
2011-12-06 09:45:00,42.45,42.45,42.41,42.42,22600.0,33.6656,33.6656,33.6339,33.6419,22600.0
2011-12-06 09:50:00,42.42,42.49,42.33,42.37,26800.0,33.6419,33.6974,33.5705,33.6022,26800.0
2011-12-06 09:55:00,42.35,42.41,42.31,42.31,19200.0,33.5863,33.6339,33.5546,33.5546,19200.0
2011-12-06 10:00:00,42.32,42.46,42.32,42.41,42000.0,33.5625,33.6736,33.5625,33.6339,42000.0
2011-12-06 10:05:00,42.4,42.41,42.35,42.35,17800.0,33.626,33.6339,33.5863,33.5863,17800.0
2011-12-06 10:10:00,42.35,42.4,42.27,42.36,35800.0,33.5863,33.626,33.5229,33.5943,35800.0
2011-12-06 10:15:00,42.4,42.42,42.34,42.41,24600.0,33.626,33.6419,33.5784,33.6339,24600.0
2011-12-06 10:20:00,42.43,42.6,42.4,42.59,18800.0,33.6498,33.7846,33.626,33.7767,18800.0
2011-12-06 10:25:00,42.58,42.6,42.54,42.6,11600.0,33.7687,33.7846,33.737,33.7846,11600.0
2011-12-06 10:30:00,42.61,42.72,42.6,42.63,19400.0,33.7925,33.8798,33.7846,33.8084,19400.0
2011-12-06 10:35:00,42.63,42.63,42.58,42.6,13200.0,33.8084,33.8084,33.7687,33.7846,13200.0
2011-12-06 10:40:00,42.59,42.6,42.49,42.54,16800.0,33.7767,33.7846,33.6974,33.737,16800.0
2011-12-06 10:45:00,42.54,42.55,42.49,42.52,21000.0,33.737,33.745,33.6974,33.7212,21000.0
2011-12-06 10:50:00,42.52,42.54,42.43,42.43,15800.0,33.7212,33.737,33.6498,33.6498,15800.0
2011-12-06 10:55:00,42.44,42.44,42.35,42.35,12600.0,33.6577,33.6577,33.5863,33.5863,12600.0
2011-12-06 11:00:00,42.37,42.43,42.37,42.38,25200.0,33.6022,33.6498,33.6022,33.6101,25200.0
2011-12-06 11:05:00,42.37,42.41,42.29,42.3,21800.0,33.6022,33.6339,33.5388,33.5467,21800.0
2011-12-06 11:10:00,42.29,42.36,42.29,42.35,25800.0,33.5388,33.5943,33.5388,33.5863,25800.0
2011-12-06 11:15:00,42.34,42.35,42.31,42.32,14600.0,33.5784,33.5863,33.5546,33.5625,14600.0
2011-12-06 11:20:00,42.32,42.38,42.31,42.31,21800.0,33.5625,33.6101,33.5546,33.5546,21800.0
2011-12-06 11:25:00,42.33,42.35,42.29,42.31,14600.0,33.5705,33.5863,33.5388,33.5546,14600.0
2011-12-06 11:30:00,42.31,42.35,42.3,42.31,19200.0,33.5546,33.5863,33.5467,33.5546,19200.0
2011-12-06 11:35:00,42.3,42.32,42.26,42.3,22000.0,33.5467,33.5625,33.515,33.5467,22000.0
2011-12-06 11:40:00,42.3,42.32,42.27,42.29,14600.0,33.5467,33.5625,33.5229,33.5388,14600.0
2011-12-06 11:45:00,42.28,42.29,42.25,42.27,11400.0,33.5308,33.5388,33.507,33.5229,11400.0
2011-12-06 11:50:00,42.27,42.35,42.27,42.35,15600.0,33.5229,33.5863,33.5229,33.5863,15600.0
2011-12-06 11:55:00,42.35,42.46,42.35,42.46,9400.0,33.5863,33.6736,33.5863,33.6736,9400.0
2011-12-06 12:00:00,42.45,42.48,42.41,42.42,12200.0,33.6656,33.6894,33.6339,33.6419,12200.0
2011-12-06 12:05:00,42.42,42.46,42.4,42.46,10200.0,33.6419,33.6736,33.626,33.6736,10200.0
2011-12-06 12:10:00,42.47,42.56,42.47,42.55,18400.0,33.6815,33.7529,33.6815,33.745,18400.0
2011-12-06 12:15:00,42.55,42.58,42.53,42.55,9400.0,33.745,33.7687,33.7291,33.745,9400.0
2011-12-06 12:20:00,42.53,42.57,42.49,42.51,22200.0,33.7291,33.7608,33.6974,33.7132,22200.0
2011-12-06 12:25:00,42.5,42.55,42.49,42.55,8800.0,33.7053,33.745,33.6974,33.745,8800.0
2011-12-06 12:30:00,42.55,42.57,42.53,42.55,11600.0,33.745,33.7608,33.7291,33.745,11600.0
2011-12-06 12:35:00,42.54,42.61,42.52,42.6,10400.0,33.737,33.7925,33.7212,33.7846,10400.0
2011-12-06 12:40:00,42.6,42.64,42.59,42.6,15200.0,33.7846,33.8163,33.7767,33.7846,15200.0
2011-12-06 12:45:00,42.61,42.62,42.58,42.62,7800.0,33.7925,33.8005,33.7687,33.8005,7800.0
2011-12-06 12:50:00,42.61,42.65,42.61,42.63,10000.0,33.7925,33.8243,33.7925,33.8084,10000.0
2011-12-06 12:55:00,42.63,42.65,42.6,42.6,28600.0,33.8084,33.8243,33.7846,33.7846,28600.0
2011-12-06 13:00:00,42.62,42.62,42.58,42.6,19800.0,33.8005,33.8005,33.7687,33.7846,19800.0
2011-12-06 13:05:00,42.58,42.6,42.57,42.59,9400.0,33.7687,33.7846,33.7608,33.7767,9400.0
2011-12-06 13:10:00,42.6,42.62,42.54,42.6,16200.0,33.7846,33.8005,33.737,33.7846,16200.0
2011-12-06 13:15:00,42.6,42.7,42.6,42.65,15600.0,33.7846,33.8639,33.7846,33.8243,15600.0
2011-12-06 13:20:00,42.64,42.68,42.63,42.68,14800.0,33.8163,33.8481,33.8084,33.8481,14800.0
2011-12-06 13:25:00,42.69,42.74,42.68,42.73,7000.0,33.856,33.8956,33.8481,33.8877,7000.0
2011-12-06 13:30:00,42.74,42.78,42.72,42.77,25600.0,33.8956,33.9274,33.8798,33.9194,25600.0
2011-12-06 13:35:00,42.78,42.78,42.71,42.76,14200.0,33.9274,33.9274,33.8718,33.9115,14200.0
2011-12-06 13:40:00,42.77,42.77,42.71,42.73,12600.0,33.9194,33.9194,33.8718,33.8877,12600.0
2011-12-06 13:45:00,42.73,42.74,42.69,42.72,11600.0,33.8877,33.8956,33.856,33.8798,11600.0
2011-12-06 13:50:00,42.71,42.73,42.68,42.72,16000.0,33.8718,33.8877,33.8481,33.8798,16000.0
2011-12-06 13:55:00,42.73,42.74,42.69,42.69,12200.0,33.8877,33.8956,33.856,33.856,12200.0
2011-12-06 14:00:00,42.7,42.7,42.62,42.68,11800.0,33.8639,33.8639,33.8005,33.8481,11800.0
2011-12-06 14:05:00,42.67,42.69,42.66,42.69,8200.0,33.8401,33.856,33.8322,33.856,8200.0
2011-12-06 14:10:00,42.68,42.69,42.64,42.68,14200.0,33.8481,33.856,33.8163,33.8481,14200.0
2011-12-06 14:15:00,42.69,42.73,42.68,42.71,68400.0,33.856,33.8877,33.8481,33.8718,68400.0
2011-12-06 14:20:00,42.7,42.74,42.63,42.67,20600.0,33.8639,33.8956,33.8084,33.8401,20600.0
2011-12-06 14:25:00,42.66,42.76,42.66,42.74,37800.0,33.8322,33.9115,33.8322,33.8956,37800.0
2011-12-06 14:30:00,42.74,42.82,42.74,42.81,18000.0,33.8956,33.9591,33.8956,33.9512,18000.0
2011-12-06 14:35:00,42.81,42.89,42.76,42.86,29600.0,33.9512,34.0146,33.9115,33.9908,29600.0
2011-12-06 14:40:00,42.88,42.95,42.87,42.94,33600.0,34.0067,34.0622,33.9987,34.0542,33600.0
2011-12-06 14:45:00,42.93,42.95,42.87,42.88,16600.0,34.0463,34.0622,33.9987,34.0067,16600.0
2011-12-06 14:50:00,42.9,43.02,42.88,43.01,31200.0,34.0225,34.1177,34.0067,34.1098,31200.0
2011-12-06 14:55:00,43.04,43.06,42.99,43.01,15400.0,34.1336,34.1494,34.0939,34.1098,15400.0
2011-12-06 15:00:00,43.02,43.1,43.01,43.04,22400.0,34.1177,34.1811,34.1098,34.1336,22400.0
2011-12-06 15:05:00,43.01,43.04,42.99,43.01,13000.0,34.1098,34.1336,34.0939,34.1098,13000.0
2011-12-06 15:10:00,43.01,43.1,43.01,43.07,15000.0,34.1098,34.1811,34.1098,34.1573,15000.0
2011-12-06 15:15:00,43.08,43.13,43.05,43.05,23000.0,34.1653,34.2049,34.1415,34.1415,23000.0
2011-12-06 15:20:00,43.06,43.09,43.03,43.07,15600.0,34.1494,34.1732,34.1256,34.1573,15600.0
2011-12-06 15:25:00,43.06,43.07,42.87,42.88,72600.0,34.1494,34.1573,33.9987,34.0067,72600.0
2011-12-06 15:30:00,42.9,42.96,42.88,42.95,26800.0,34.0225,34.0701,34.0067,34.0622,26800.0
2011-12-06 15:35:00,42.95,42.98,42.93,42.93,34800.0,34.0622,34.086,34.0463,34.0463,34800.0
2011-12-06 15:40:00,42.95,42.98,42.84,42.86,64200.0,34.0622,34.086,33.9749,33.9908,64200.0
2011-12-06 15:45:00,42.88,42.88,42.81,42.85,57000.0,34.0067,34.0067,33.9512,33.9829,57000.0
2011-12-06 15:50:00,42.84,42.85,42.74,42.74,53200.0,33.9749,33.9829,33.8956,33.8956,53200.0
2011-12-06 15:55:00,42.74,42.74,42.69,42.73,99000.0,33.8956,33.8956,33.856,33.8877,99000.0
2011-12-07 09:30:00,42.58,42.58,42.26,42.31,30400.0,33.7687,33.7687,33.515,33.5546,30400.0
2011-12-07 09:35:00,42.32,42.35,42.25,42.33,31800.0,33.5625,33.5863,33.507,33.5705,31800.0
2011-12-07 09:40:00,42.31,42.31,42.18,42.25,10400.0,33.5546,33.5546,33.4515,33.507,10400.0
2011-12-07 09:45:00,42.26,42.35,42.2,42.35,9200.0,33.515,33.5863,33.4674,33.5863,9200.0
2011-12-07 09:50:00,42.35,42.41,42.29,42.32,12200.0,33.5863,33.6339,33.5388,33.5625,12200.0
2011-12-07 09:55:00,42.31,42.35,42.22,42.32,10800.0,33.5546,33.5863,33.4832,33.5625,10800.0
2011-12-07 10:00:00,42.35,42.35,42.26,42.28,10400.0,33.5863,33.5863,33.515,33.5308,10400.0
2011-12-07 10:05:00,42.25,42.34,42.22,42.22,19600.0,33.507,33.5784,33.4832,33.4832,19600.0
2011-12-07 10:10:00,42.23,42.35,42.19,42.35,20000.0,33.4912,33.5863,33.4595,33.5863,20000.0
2011-12-07 10:15:00,42.35,42.38,42.3,42.31,11600.0,33.5863,33.6101,33.5467,33.5546,11600.0
2011-12-07 10:20:00,42.3,42.34,42.22,42.22,15600.0,33.5467,33.5784,33.4832,33.4832,15600.0
2011-12-07 10:25:00,42.24,42.24,42.1,42.19,14000.0,33.4991,33.4991,33.3881,33.4595,14000.0
2011-12-07 10:30:00,42.19,42.23,42.12,42.19,13600.0,33.4595,33.4912,33.4039,33.4595,13600.0
2011-12-07 10:35:00,42.17,42.21,42.13,42.2,7400.0,33.4436,33.4753,33.4119,33.4674,7400.0
2011-12-07 10:40:00,42.19,42.21,42.16,42.19,18600.0,33.4595,33.4753,33.4357,33.4595,18600.0
2011-12-07 10:45:00,42.19,42.29,42.19,42.29,11200.0,33.4595,33.5388,33.4595,33.5388,11200.0
2011-12-07 10:50:00,42.27,42.31,42.25,42.29,8000.0,33.5229,33.5546,33.507,33.5388,8000.0
2011-12-07 10:55:00,42.28,42.28,42.22,42.25,20400.0,33.5308,33.5308,33.4832,33.507,20400.0
2011-12-07 11:00:00,42.26,42.29,42.23,42.24,9000.0,33.515,33.5388,33.4912,33.4991,9000.0
2011-12-07 11:05:00,42.24,42.29,42.22,42.27,10800.0,33.4991,33.5388,33.4832,33.5229,10800.0
2011-12-07 11:10:00,42.26,42.29,42.26,42.27,12800.0,33.515,33.5388,33.515,33.5229,12800.0
2011-12-07 11:15:00,42.26,42.29,42.22,42.29,5800.0,33.515,33.5388,33.4832,33.5388,5800.0
2011-12-07 11:20:00,42.29,42.43,42.27,42.42,13800.0,33.5388,33.6498,33.5229,33.6419,13800.0
2011-12-07 11:25:00,42.42,42.45,42.41,42.41,7800.0,33.6419,33.6656,33.6339,33.6339,7800.0
2011-12-07 11:30:00,42.42,42.47,42.42,42.44,18400.0,33.6419,33.6815,33.6419,33.6577,18400.0
2011-12-07 11:35:00,42.44,42.46,42.4,42.41,13400.0,33.6577,33.6736,33.626,33.6339,13400.0
2011-12-07 11:40:00,42.41,42.44,42.35,42.42,28600.0,33.6339,33.6577,33.5863,33.6419,28600.0
2011-12-07 11:45:00,42.43,42.44,42.38,42.44,35800.0,33.6498,33.6577,33.6101,33.6577,35800.0
2011-12-07 11:50:00,42.45,42.47,42.4,42.4,10800.0,33.6656,33.6815,33.626,33.626,10800.0
2011-12-07 11:55:00,42.38,42.44,42.37,42.42,16400.0,33.6101,33.6577,33.6022,33.6419,16400.0
2011-12-07 12:00:00,42.43,42.48,42.38,42.42,26000.0,33.6498,33.6894,33.6101,33.6419,26000.0
2011-12-07 12:05:00,42.41,42.42,42.39,42.4,18800.0,33.6339,33.6419,33.6181,33.626,18800.0
2011-12-07 12:10:00,42.4,42.4,42.29,42.34,19800.0,33.626,33.626,33.5388,33.5784,19800.0
2011-12-07 12:15:00,42.33,42.37,42.32,42.37,13200.0,33.5705,33.6022,33.5625,33.6022,13200.0
2011-12-07 12:20:00,42.35,42.4,42.35,42.38,11000.0,33.5863,33.626,33.5863,33.6101,11000.0
2011-12-07 12:25:00,42.38,42.51,42.38,42.47,27000.0,33.6101,33.7132,33.6101,33.6815,27000.0
2011-12-07 12:30:00,42.47,42.47,42.43,42.44,13200.0,33.6815,33.6815,33.6498,33.6577,13200.0
2011-12-07 12:35:00,42.44,42.47,42.43,42.46,7200.0,33.6577,33.6815,33.6498,33.6736,7200.0
2011-12-07 12:40:00,42.47,42.48,42.45,42.48,18800.0,33.6815,33.6894,33.6656,33.6894,18800.0
2011-12-07 12:45:00,42.49,42.52,42.46,42.48,30000.0,33.6974,33.7212,33.6736,33.6894,30000.0
2011-12-07 12:50:00,42.47,42.49,42.43,42.46,40200.0,33.6815,33.6974,33.6498,33.6736,40200.0
2011-12-07 12:55:00,42.47,42.5,42.44,42.47,17800.0,33.6815,33.7053,33.6577,33.6815,17800.0
2011-12-07 13:00:00,42.47,42.49,42.45,42.47,16400.0,33.6815,33.6974,33.6656,33.6815,16400.0
2011-12-07 13:05:00,42.46,42.47,42.34,42.35,10000.0,33.6736,33.6815,33.5784,33.5863,10000.0
2011-12-07 13:10:00,42.35,42.38,42.32,42.35,30600.0,33.5863,33.6101,33.5625,33.5863,30600.0
2011-12-07 13:15:00,42.35,42.4,42.34,42.4,23600.0,33.5863,33.626,33.5784,33.626,23600.0
2011-12-07 13:20:00,42.4,42.4,42.36,42.38,21200.0,33.626,33.626,33.5943,33.6101,21200.0
2011-12-07 13:25:00,42.38,42.44,42.38,42.43,20800.0,33.6101,33.6577,33.6101,33.6498,20800.0
2011-12-07 13:30:00,42.44,42.46,42.4,42.42,21200.0,33.6577,33.6736,33.626,33.6419,21200.0
2011-12-07 13:35:00,42.42,42.43,42.37,42.38,22000.0,33.6419,33.6498,33.6022,33.6101,22000.0
2011-12-07 13:40:00,42.39,42.42,42.36,42.4,11800.0,33.6181,33.6419,33.5943,33.626,11800.0
2011-12-07 13:45:00,42.41,42.41,42.32,42.37,23000.0,33.6339,33.6339,33.5625,33.6022,23000.0
2011-12-07 13:50:00,42.35,42.36,42.33,42.34,12600.0,33.5863,33.5943,33.5705,33.5784,12600.0
2011-12-07 13:55:00,42.34,42.34,42.3,42.32,23000.0,33.5784,33.5784,33.5467,33.5625,23000.0
2011-12-07 14:00:00,42.32,42.34,42.27,42.3,29600.0,33.5625,33.5784,33.5229,33.5467,29600.0
2011-12-07 14:05:00,42.32,42.34,42.24,42.27,19400.0,33.5625,33.5784,33.4991,33.5229,19400.0
2011-12-07 14:10:00,42.26,42.3,42.24,42.24,68400.0,33.515,33.5467,33.4991,33.4991,68400.0
2011-12-07 14:15:00,42.24,42.3,42.22,42.24,25600.0,33.4991,33.5467,33.4832,33.4991,25600.0
2011-12-07 14:20:00,42.24,42.29,42.22,42.29,9200.0,33.4991,33.5388,33.4832,33.5388,9200.0
2011-12-07 14:25:00,42.29,42.34,42.28,42.33,18000.0,33.5388,33.5784,33.5308,33.5705,18000.0
2011-12-07 14:30:00,42.33,42.34,42.27,42.3,34200.0,33.5705,33.5784,33.5229,33.5467,34200.0
2011-12-07 14:35:00,42.29,42.33,42.25,42.33,23400.0,33.5388,33.5705,33.507,33.5705,23400.0
2011-12-07 14:40:00,42.32,42.33,42.14,42.17,58000.0,33.5625,33.5705,33.4198,33.4436,58000.0
2011-12-07 14:45:00,42.16,42.24,42.12,42.15,42400.0,33.4357,33.4991,33.4039,33.4277,42400.0
2011-12-07 14:50:00,42.14,42.17,42.12,42.16,24400.0,33.4198,33.4436,33.4039,33.4357,24400.0
2011-12-07 14:55:00,42.16,42.16,42.06,42.1,44000.0,33.4357,33.4357,33.3564,33.3881,44000.0
2011-12-07 15:00:00,42.13,42.24,42.12,42.22,41200.0,33.4119,33.4991,33.4039,33.4832,41200.0
2011-12-07 15:05:00,42.21,42.27,42.21,42.23,20400.0,33.4753,33.5229,33.4753,33.4912,20400.0
2011-12-07 15:10:00,42.22,42.23,42.16,42.2,29200.0,33.4832,33.4912,33.4357,33.4674,29200.0
2011-12-07 15:15:00,42.2,42.34,42.19,42.31,46200.0,33.4674,33.5784,33.4595,33.5546,46200.0
2011-12-07 15:20:00,42.32,42.36,42.31,42.34,54000.0,33.5625,33.5943,33.5546,33.5784,54000.0
2011-12-07 15:25:00,42.34,42.38,42.33,42.35,35600.0,33.5784,33.6101,33.5705,33.5863,35600.0
2011-12-07 15:30:00,42.35,42.39,42.33,42.39,47400.0,33.5863,33.6181,33.5705,33.6181,47400.0
2011-12-07 15:35:00,42.38,42.56,42.37,42.55,48200.0,33.6101,33.7529,33.6022,33.745,48200.0
2011-12-07 15:40:00,42.52,42.73,42.52,42.56,92600.0,33.7212,33.8877,33.7212,33.7529,92600.0
2011-12-07 15:45:00,42.57,42.6,42.5,42.6,54200.0,33.7608,33.7846,33.7053,33.7846,54200.0
2011-12-07 15:50:00,42.58,42.62,42.51,42.57,97200.0,33.7687,33.8005,33.7132,33.7608,97200.0
2011-12-07 15:55:00,42.56,42.6,42.34,42.35,336000.0,33.7529,33.7846,33.5784,33.5863,336000.0
2011-12-08 09:30:00,42.19,42.27,42.02,42.16,47000.0,33.4595,33.5229,33.3246,33.4357,47000.0
2011-12-08 09:35:00,42.13,42.24,42.1,42.21,15600.0,33.4119,33.4991,33.3881,33.4753,15600.0
2011-12-08 09:40:00,42.22,42.26,42.08,42.13,28400.0,33.4832,33.515,33.3722,33.4119,28400.0
2011-12-08 09:45:00,42.11,42.27,42.08,42.18,76000.0,33.396,33.5229,33.3722,33.4515,76000.0
2011-12-08 09:50:00,42.16,42.23,42.05,42.1,50600.0,33.4357,33.4912,33.3484,33.3881,50600.0
2011-12-08 09:55:00,42.1,42.1,41.98,41.98,29000.0,33.3881,33.3881,33.2929,33.2929,29000.0
2011-12-08 10:00:00,41.97,42.04,41.84,41.84,38000.0,33.285,33.3405,33.1819,33.1819,38000.0
2011-12-08 10:05:00,41.83,41.9,41.82,41.84,37200.0,33.1739,33.2295,33.166,33.1819,37200.0
2011-12-08 10:10:00,41.85,41.98,41.85,41.92,31600.0,33.1898,33.2929,33.1898,33.2453,31600.0
2011-12-08 10:15:00,41.93,41.97,41.8,41.8,27600.0,33.2533,33.285,33.1502,33.1502,27600.0
2011-12-08 10:20:00,41.81,41.85,41.76,41.77,36600.0,33.1581,33.1898,33.1184,33.1264,36600.0
2011-12-08 10:25:00,41.77,41.82,41.73,41.74,30600.0,33.1264,33.166,33.0946,33.1026,30600.0
2011-12-08 10:30:00,41.73,41.95,41.71,41.87,43400.0,33.0946,33.2691,33.0788,33.2057,43400.0
2011-12-08 10:35:00,41.86,41.86,41.75,41.79,23400.0,33.1977,33.1977,33.1105,33.1422,23400.0
2011-12-08 10:40:00,41.79,41.88,41.76,41.87,20200.0,33.1422,33.2136,33.1184,33.2057,20200.0
2011-12-08 10:45:00,41.88,42.02,41.88,41.97,38800.0,33.2136,33.3246,33.2136,33.285,38800.0
2011-12-08 10:50:00,41.98,41.99,41.84,41.85,39200.0,33.2929,33.3008,33.1819,33.1898,39200.0
2011-12-08 10:55:00,41.86,41.9,41.74,41.75,32200.0,33.1977,33.2295,33.1026,33.1105,32200.0
2011-12-08 11:00:00,41.75,41.79,41.71,41.73,19200.0,33.1105,33.1422,33.0788,33.0946,19200.0
2011-12-08 11:05:00,41.74,41.77,41.62,41.63,26000.0,33.1026,33.1264,33.0074,33.0153,26000.0
2011-12-08 11:10:00,41.6,41.65,41.56,41.56,20400.0,32.9915,33.0312,32.9598,32.9598,20400.0
2011-12-08 11:15:00,41.56,41.62,41.52,41.57,20200.0,32.9598,33.0074,32.9281,32.9677,20200.0
2011-12-08 11:20:00,41.59,41.69,41.59,41.66,16000.0,32.9836,33.0629,32.9836,33.0391,16000.0
2011-12-08 11:25:00,41.65,41.66,41.59,41.59,27200.0,33.0312,33.0391,32.9836,32.9836,27200.0
2011-12-08 11:30:00,41.6,41.66,41.58,41.6,20000.0,32.9915,33.0391,32.9757,32.9915,20000.0
2011-12-08 11:35:00,41.59,41.63,41.48,41.51,29800.0,32.9836,33.0153,32.8964,32.9202,29800.0
2011-12-08 11:40:00,41.49,41.58,41.44,41.55,17800.0,32.9043,32.9757,32.8647,32.9519,17800.0
2011-12-08 11:45:00,41.56,41.66,41.56,41.63,15200.0,32.9598,33.0391,32.9598,33.0153,15200.0
2011-12-08 11:50:00,41.62,41.7,41.6,41.67,42800.0,33.0074,33.0708,32.9915,33.0471,42800.0
2011-12-08 11:55:00,41.67,41.71,41.63,41.69,16000.0,33.0471,33.0788,33.0153,33.0629,16000.0
2011-12-08 12:00:00,41.71,41.71,41.61,41.63,28200.0,33.0788,33.0788,32.9995,33.0153,28200.0
2011-12-08 12:05:00,41.64,41.73,41.64,41.73,15200.0,33.0233,33.0946,33.0233,33.0946,15200.0
2011-12-08 12:10:00,41.73,41.75,41.7,41.74,27400.0,33.0946,33.1105,33.0708,33.1026,27400.0
2011-12-08 12:15:00,41.74,41.8,41.71,41.79,17800.0,33.1026,33.1502,33.0788,33.1422,17800.0
2011-12-08 12:20:00,41.8,41.8,41.73,41.73,16000.0,33.1502,33.1502,33.0946,33.0946,16000.0
2011-12-08 12:25:00,41.72,41.79,41.67,41.69,29000.0,33.0867,33.1422,33.0471,33.0629,29000.0
2011-12-08 12:30:00,41.68,41.69,41.59,41.61,35800.0,33.055,33.0629,32.9836,32.9995,35800.0
2011-12-08 12:35:00,41.62,41.64,41.53,41.56,20600.0,33.0074,33.0233,32.936,32.9598,20600.0
2011-12-08 12:40:00,41.56,41.6,41.56,41.6,16600.0,32.9598,32.9915,32.9598,32.9915,16600.0
2011-12-08 12:45:00,41.6,41.62,41.53,41.62,15200.0,32.9915,33.0074,32.936,33.0074,15200.0
2011-12-08 12:50:00,41.62,41.66,41.58,41.6,17600.0,33.0074,33.0391,32.9757,32.9915,17600.0
2011-12-08 12:55:00,41.62,41.64,41.58,41.59,19400.0,33.0074,33.0233,32.9757,32.9836,19400.0
2011-12-08 13:00:00,41.58,41.6,41.5,41.51,91000.0,32.9757,32.9915,32.9122,32.9202,91000.0
2011-12-08 13:05:00,41.51,41.51,41.42,41.45,41800.0,32.9202,32.9202,32.8488,32.8726,41800.0
2011-12-08 13:10:00,41.44,41.46,41.34,41.42,26800.0,32.8647,32.8805,32.7853,32.8488,26800.0
2011-12-08 13:15:00,41.42,41.51,41.37,41.49,39600.0,32.8488,32.9202,32.8091,32.9043,39600.0
2011-12-08 13:20:00,41.49,41.49,41.38,41.45,41600.0,32.9043,32.9043,32.8171,32.8726,41600.0
2011-12-08 13:25:00,41.45,41.49,41.42,41.48,14800.0,32.8726,32.9043,32.8488,32.8964,14800.0
2011-12-08 13:30:00,41.47,41.48,41.41,41.41,21000.0,32.8884,32.8964,32.8409,32.8409,21000.0
2011-12-08 13:35:00,41.4,41.45,41.36,41.44,21600.0,32.8329,32.8726,32.8012,32.8647,21600.0
2011-12-08 13:40:00,41.44,41.5,41.43,41.49,13400.0,32.8647,32.9122,32.8567,32.9043,13400.0
2011-12-08 13:45:00,41.47,41.52,41.43,41.44,23000.0,32.8884,32.9281,32.8567,32.8647,23000.0
2011-12-08 13:50:00,41.44,41.47,41.4,41.42,18000.0,32.8647,32.8884,32.8329,32.8488,18000.0
2011-12-08 13:55:00,41.42,41.52,41.39,41.51,19600.0,32.8488,32.9281,32.825,32.9202,19600.0
2011-12-08 14:00:00,41.49,41.49,41.43,41.46,17000.0,32.9043,32.9043,32.8567,32.8805,17000.0
2011-12-08 14:05:00,41.45,41.48,41.39,41.46,27800.0,32.8726,32.8964,32.825,32.8805,27800.0
2011-12-08 14:10:00,41.46,41.51,41.42,41.48,17600.0,32.8805,32.9202,32.8488,32.8964,17600.0
2011-12-08 14:15:00,41.48,41.56,41.47,41.53,30200.0,32.8964,32.9598,32.8884,32.936,30200.0
2011-12-08 14:20:00,41.55,41.56,41.46,41.49,22800.0,32.9519,32.9598,32.8805,32.9043,22800.0
2011-12-08 14:25:00,41.49,41.52,41.45,41.49,15600.0,32.9043,32.9281,32.8726,32.9043,15600.0
2011-12-08 14:30:00,41.49,41.52,41.44,41.52,37400.0,32.9043,32.9281,32.8647,32.9281,37400.0
2011-12-08 14:35:00,41.51,41.51,41.44,41.45,28200.0,32.9202,32.9202,32.8647,32.8726,28200.0
2011-12-08 14:40:00,41.46,41.5,41.41,41.45,38000.0,32.8805,32.9122,32.8409,32.8726,38000.0
2011-12-08 14:45:00,41.47,41.53,41.45,41.52,22600.0,32.8884,32.936,32.8726,32.9281,22600.0
2011-12-08 14:50:00,41.51,41.53,41.32,41.33,39400.0,32.9202,32.936,32.7695,32.7774,39400.0
2011-12-08 14:55:00,41.34,41.4,41.32,41.38,45800.0,32.7853,32.8329,32.7695,32.8171,45800.0
2011-12-08 15:00:00,41.38,41.44,41.38,41.43,40200.0,32.8171,32.8647,32.8171,32.8567,40200.0
2011-12-08 15:05:00,41.43,41.43,41.35,41.37,33400.0,32.8567,32.8567,32.7933,32.8091,33400.0
2011-12-08 15:10:00,41.37,41.52,41.37,41.51,38600.0,32.8091,32.9281,32.8091,32.9202,38600.0
2011-12-08 15:15:00,41.51,41.63,41.51,41.63,72400.0,32.9202,33.0153,32.9202,33.0153,72400.0
2011-12-08 15:20:00,41.63,41.65,41.59,41.6,65600.0,33.0153,33.0312,32.9836,32.9915,65600.0
2011-12-08 15:25:00,41.59,41.71,41.56,41.64,51600.0,32.9836,33.0788,32.9598,33.0233,51600.0
2011-12-08 15:30:00,41.65,41.83,41.64,41.75,83200.0,33.0312,33.1739,33.0233,33.1105,83200.0
2011-12-08 15:35:00,41.76,41.8,41.62,41.65,72400.0,33.1184,33.1502,33.0074,33.0312,72400.0
2011-12-08 15:40:00,41.63,41.65,41.47,41.5,76400.0,33.0153,33.0312,32.8884,32.9122,76400.0
2011-12-08 15:45:00,41.49,41.54,41.34,41.42,78600.0,32.9043,32.944,32.7853,32.8488,78600.0
2011-12-08 15:50:00,41.42,41.42,41.3,41.37,69400.0,32.8488,32.8488,32.7536,32.8091,69400.0
2011-12-08 15:55:00,41.37,41.37,41.22,41.32,112400.0,32.8091,32.8091,32.6902,32.7695,112400.0
2011-12-09 09:30:00,40.8,40.92,40.6,40.78,121800.0,32.3571,32.4523,32.1985,32.3412,121800.0
2011-12-09 09:35:00,40.81,41.33,40.81,41.3,120000.0,32.365,32.7774,32.365,32.7536,120000.0
2011-12-09 09:40:00,41.3,41.32,41.04,41.13,144800.0,32.7536,32.7695,32.5474,32.6188,144800.0
2011-12-09 09:45:00,41.1,41.26,41.06,41.13,81000.0,32.595,32.7219,32.5633,32.6188,81000.0
2011-12-09 09:50:00,41.15,41.36,41.14,41.35,34000.0,32.6347,32.8012,32.6267,32.7933,34000.0
2011-12-09 09:55:00,41.34,41.36,41.16,41.19,83600.0,32.7853,32.8012,32.6426,32.6664,83600.0
2011-12-09 10:00:00,41.2,41.35,41.17,41.31,111400.0,32.6743,32.7933,32.6505,32.7616,111400.0
2011-12-09 10:05:00,41.31,41.38,41.29,41.37,26200.0,32.7616,32.8171,32.7457,32.8091,26200.0
2011-12-09 10:10:00,41.39,41.42,41.3,41.35,31800.0,32.825,32.8488,32.7536,32.7933,31800.0
2011-12-09 10:15:00,41.35,41.36,41.29,41.31,36800.0,32.7933,32.8012,32.7457,32.7616,36800.0
2011-12-09 10:20:00,41.32,41.35,41.25,41.33,31000.0,32.7695,32.7933,32.714,32.7774,31000.0
2011-12-09 10:25:00,41.34,41.37,41.26,41.35,20200.0,32.7853,32.8091,32.7219,32.7933,20200.0
2011-12-09 10:30:00,41.35,41.49,41.33,41.47,34600.0,32.7933,32.9043,32.7774,32.8884,34600.0
2011-12-09 10:35:00,41.48,41.48,41.3,41.33,17800.0,32.8964,32.8964,32.7536,32.7774,17800.0
2011-12-09 10:40:00,41.32,41.35,41.24,41.33,34000.0,32.7695,32.7933,32.706,32.7774,34000.0
2011-12-09 10:45:00,41.35,41.35,41.26,41.32,20200.0,32.7933,32.7933,32.7219,32.7695,20200.0
2011-12-09 10:50:00,41.33,41.45,41.25,41.35,54200.0,32.7774,32.8726,32.714,32.7933,54200.0
2011-12-09 10:55:00,41.36,41.45,41.3,41.35,35800.0,32.8012,32.8726,32.7536,32.7933,35800.0
2011-12-09 11:00:00,41.35,41.45,41.33,41.4,20600.0,32.7933,32.8726,32.7774,32.8329,20600.0
2011-12-09 11:05:00,41.41,41.46,41.4,41.46,20600.0,32.8409,32.8805,32.8329,32.8805,20600.0
2011-12-09 11:10:00,41.47,41.53,41.47,41.51,21200.0,32.8884,32.936,32.8884,32.9202,21200.0
2011-12-09 11:15:00,41.51,41.62,41.49,41.6,62400.0,32.9202,33.0074,32.9043,32.9915,62400.0
2011-12-09 11:20:00,41.63,41.67,41.55,41.65,21800.0,33.0153,33.0471,32.9519,33.0312,21800.0
2011-12-09 11:25:00,41.66,41.73,41.63,41.72,37600.0,33.0391,33.0946,33.0153,33.0867,37600.0
2011-12-09 11:30:00,41.74,41.78,41.73,41.76,42000.0,33.1026,33.1343,33.0946,33.1184,42000.0
2011-12-09 11:35:00,41.75,41.77,41.72,41.77,26200.0,33.1105,33.1264,33.0867,33.1264,26200.0
2011-12-09 11:40:00,41.77,41.84,41.76,41.83,32400.0,33.1264,33.1819,33.1184,33.1739,32400.0
2011-12-09 11:45:00,41.83,41.83,41.69,41.69,19600.0,33.1739,33.1739,33.0629,33.0629,19600.0
2011-12-09 11:50:00,41.7,41.73,41.66,41.69,18800.0,33.0708,33.0946,33.0391,33.0629,18800.0
2011-12-09 11:55:00,41.68,41.69,41.63,41.67,9000.0,33.055,33.0629,33.0153,33.0471,9000.0
2011-12-09 12:00:00,41.67,41.67,41.59,41.62,10000.0,33.0471,33.0471,32.9836,33.0074,10000.0
2011-12-09 12:05:00,41.61,41.64,41.6,41.64,20000.0,32.9995,33.0233,32.9915,33.0233,20000.0
2011-12-09 12:10:00,41.64,41.68,41.61,41.68,11600.0,33.0233,33.055,32.9995,33.055,11600.0
2011-12-09 12:15:00,41.68,41.74,41.65,41.74,18600.0,33.055,33.1026,33.0312,33.1026,18600.0
2011-12-09 12:20:00,41.73,41.74,41.68,41.72,9600.0,33.0946,33.1026,33.055,33.0867,9600.0
2011-12-09 12:25:00,41.71,41.73,41.66,41.67,8200.0,33.0788,33.0946,33.0391,33.0471,8200.0
2011-12-09 12:30:00,41.66,41.7,41.65,41.69,14600.0,33.0391,33.0708,33.0312,33.0629,14600.0
2011-12-09 12:35:00,41.71,41.75,41.69,41.71,25800.0,33.0788,33.1105,33.0629,33.0788,25800.0
2011-12-09 12:40:00,41.69,41.8,41.67,41.77,11800.0,33.0629,33.1502,33.0471,33.1264,11800.0
2011-12-09 12:45:00,41.78,41.82,41.78,41.8,8800.0,33.1343,33.166,33.1343,33.1502,8800.0
2011-12-09 12:50:00,41.82,41.83,41.76,41.82,7600.0,33.166,33.1739,33.1184,33.166,7600.0
2011-12-09 12:55:00,41.81,41.81,41.79,41.79,5600.0,33.1581,33.1581,33.1422,33.1422,5600.0
2011-12-09 13:00:00,41.81,41.83,41.8,41.8,13600.0,33.1581,33.1739,33.1502,33.1502,13600.0
2011-12-09 13:05:00,41.81,41.82,41.78,41.81,13800.0,33.1581,33.166,33.1343,33.1581,13800.0
2011-12-09 13:10:00,41.81,41.85,41.8,41.83,17600.0,33.1581,33.1898,33.1502,33.1739,17600.0
2011-12-09 13:15:00,41.85,41.89,41.83,41.88,25400.0,33.1898,33.2215,33.1739,33.2136,25400.0
2011-12-09 13:20:00,41.89,41.92,41.88,41.91,12800.0,33.2215,33.2453,33.2136,33.2374,12800.0
2011-12-09 13:25:00,41.91,41.98,41.89,41.96,16600.0,33.2374,33.2929,33.2215,33.277,16600.0
2011-12-09 13:30:00,41.97,42.02,41.97,41.99,21000.0,33.285,33.3246,33.285,33.3008,21000.0
2011-12-09 13:35:00,41.98,41.98,41.96,41.97,12600.0,33.2929,33.2929,33.277,33.285,12600.0
2011-12-09 13:40:00,41.95,41.98,41.95,41.98,10000.0,33.2691,33.2929,33.2691,33.2929,10000.0
2011-12-09 13:45:00,41.98,41.98,41.92,41.92,9200.0,33.2929,33.2929,33.2453,33.2453,9200.0
2011-12-09 13:50:00,41.94,41.94,41.88,41.9,13400.0,33.2612,33.2612,33.2136,33.2295,13400.0
2011-12-09 13:55:00,41.89,41.91,41.87,41.87,34200.0,33.2215,33.2374,33.2057,33.2057,34200.0
2011-12-09 14:00:00,41.86,41.91,41.86,41.91,27200.0,33.1977,33.2374,33.1977,33.2374,27200.0
2011-12-09 14:05:00,41.91,41.92,41.88,41.9,17600.0,33.2374,33.2453,33.2136,33.2295,17600.0
2011-12-09 14:10:00,41.9,41.92,41.87,41.87,16600.0,33.2295,33.2453,33.2057,33.2057,16600.0
2011-12-09 14:15:00,41.87,41.88,41.85,41.85,14000.0,33.2057,33.2136,33.1898,33.1898,14000.0
2011-12-09 14:20:00,41.87,41.88,41.85,41.87,16800.0,33.2057,33.2136,33.1898,33.2057,16800.0
2011-12-09 14:25:00,41.88,42.01,41.87,41.99,27200.0,33.2136,33.3167,33.2057,33.3008,27200.0
2011-12-09 14:30:00,42.01,42.13,42.01,42.11,32000.0,33.3167,33.4119,33.3167,33.396,32000.0
2011-12-09 14:35:00,42.1,42.13,42.08,42.11,17000.0,33.3881,33.4119,33.3722,33.396,17000.0
2011-12-09 14:40:00,42.12,42.13,42.1,42.12,16600.0,33.4039,33.4119,33.3881,33.4039,16600.0
2011-12-09 14:45:00,42.11,42.16,42.08,42.15,16400.0,33.396,33.4357,33.3722,33.4277,16400.0
2011-12-09 14:50:00,42.16,42.18,42.12,42.16,19000.0,33.4357,33.4515,33.4039,33.4357,19000.0
2011-12-09 14:55:00,42.15,42.17,42.04,42.05,24400.0,33.4277,33.4436,33.3405,33.3484,24400.0
2011-12-09 15:00:00,42.05,42.07,41.97,41.97,22800.0,33.3484,33.3643,33.285,33.285,22800.0
2011-12-09 15:05:00,41.96,41.96,41.92,41.96,18800.0,33.277,33.277,33.2453,33.277,18800.0
2011-12-09 15:10:00,41.97,42.0,41.96,41.99,19000.0,33.285,33.3088,33.277,33.3008,19000.0
2011-12-09 15:15:00,41.98,42.01,41.91,41.93,30000.0,33.2929,33.3167,33.2374,33.2533,30000.0
2011-12-09 15:20:00,41.92,41.96,41.91,41.94,24400.0,33.2453,33.277,33.2374,33.2612,24400.0
2011-12-09 15:25:00,41.95,41.98,41.94,41.97,26400.0,33.2691,33.2929,33.2612,33.285,26400.0
2011-12-09 15:30:00,41.97,41.98,41.91,41.91,33600.0,33.285,33.2929,33.2374,33.2374,33600.0
2011-12-09 15:35:00,41.92,41.98,41.92,41.98,48800.0,33.2453,33.2929,33.2453,33.2929,48800.0
2011-12-09 15:40:00,41.97,42.07,41.97,42.07,62200.0,33.285,33.3643,33.285,33.3643,62200.0
2011-12-09 15:45:00,42.05,42.08,41.84,41.87,137800.0,33.3484,33.3722,33.1819,33.2057,137800.0
2011-12-09 15:50:00,41.86,41.93,41.84,41.93,113800.0,33.1977,33.2533,33.1819,33.2533,113800.0
2011-12-09 15:55:00,41.94,42.04,41.93,41.95,212800.0,33.2612,33.3405,33.2533,33.2691,212800.0
2011-12-12 09:30:00,41.4,41.4,41.24,41.36,37800.0,32.8329,32.8329,32.706,32.8012,37800.0
2011-12-12 09:35:00,41.35,41.45,41.27,41.42,15200.0,32.7933,32.8726,32.7298,32.8488,15200.0
2011-12-12 09:40:00,41.42,41.44,41.36,41.38,16400.0,32.8488,32.8647,32.8012,32.8171,16400.0
2011-12-12 09:45:00,41.4,41.48,41.36,41.45,18200.0,32.8329,32.8964,32.8012,32.8726,18200.0
2011-12-12 09:50:00,41.43,41.45,41.34,41.37,24200.0,32.8567,32.8726,32.7853,32.8091,24200.0
2011-12-12 09:55:00,41.37,41.39,41.2,41.28,36400.0,32.8091,32.825,32.6743,32.7378,36400.0
2011-12-12 10:00:00,41.27,41.3,41.15,41.16,17800.0,32.7298,32.7536,32.6347,32.6426,17800.0
2011-12-12 10:05:00,41.13,41.24,41.1,41.19,16200.0,32.6188,32.706,32.595,32.6664,16200.0
2011-12-12 10:10:00,41.18,41.27,41.18,41.24,20200.0,32.6585,32.7298,32.6585,32.706,20200.0
2011-12-12 10:15:00,41.24,41.24,41.1,41.1,25200.0,32.706,32.706,32.595,32.595,25200.0
2011-12-12 10:20:00,41.11,41.12,41.03,41.09,35800.0,32.6029,32.6109,32.5395,32.5871,35800.0
2011-12-12 10:25:00,41.09,41.24,41.05,41.21,38000.0,32.5871,32.706,32.5554,32.6822,38000.0
2011-12-12 10:30:00,41.22,41.32,41.2,41.25,42200.0,32.6902,32.7695,32.6743,32.714,42200.0
2011-12-12 10:35:00,41.24,41.28,41.21,41.25,27000.0,32.706,32.7378,32.6822,32.714,27000.0
2011-12-12 10:40:00,41.25,41.43,41.23,41.41,23800.0,32.714,32.8567,32.6981,32.8409,23800.0
2011-12-12 10:45:00,41.42,41.43,41.36,41.41,16600.0,32.8488,32.8567,32.8012,32.8409,16600.0
2011-12-12 10:50:00,41.39,41.42,41.33,41.35,6600.0,32.825,32.8488,32.7774,32.7933,6600.0
2011-12-12 10:55:00,41.35,41.42,41.33,41.33,7200.0,32.7933,32.8488,32.7774,32.7774,7200.0
2011-12-12 11:00:00,41.33,41.38,41.29,41.36,26800.0,32.7774,32.8171,32.7457,32.8012,26800.0
2011-12-12 11:05:00,41.37,41.4,41.34,41.38,26200.0,32.8091,32.8329,32.7853,32.8171,26200.0
2011-12-12 11:10:00,41.38,41.39,41.32,41.32,12400.0,32.8171,32.825,32.7695,32.7695,12400.0
2011-12-12 11:15:00,41.31,41.32,41.26,41.29,42400.0,32.7616,32.7695,32.7219,32.7457,42400.0
2011-12-12 11:20:00,41.29,41.43,41.29,41.35,74000.0,32.7457,32.8567,32.7457,32.7933,74000.0
2011-12-12 11:25:00,41.37,41.39,41.22,41.22,34400.0,32.8091,32.825,32.6902,32.6902,34400.0
2011-12-12 11:30:00,41.22,41.27,41.18,41.21,47000.0,32.6902,32.7298,32.6585,32.6822,47000.0
2011-12-12 11:35:00,41.21,41.24,41.18,41.23,15600.0,32.6822,32.706,32.6585,32.6981,15600.0
2011-12-12 11:40:00,41.23,41.24,41.16,41.17,8200.0,32.6981,32.706,32.6426,32.6505,8200.0
2011-12-12 11:45:00,41.17,41.18,41.05,41.05,19600.0,32.6505,32.6585,32.5554,32.5554,19600.0
2011-12-12 11:50:00,41.06,41.1,41.01,41.08,14400.0,32.5633,32.595,32.5236,32.5791,14400.0
2011-12-12 11:55:00,41.07,41.08,40.97,41.02,19800.0,32.5712,32.5791,32.4919,32.5316,19800.0
2011-12-12 12:00:00,41.01,41.05,41.01,41.04,6200.0,32.5236,32.5554,32.5236,32.5474,6200.0
2011-12-12 12:05:00,41.03,41.06,41.02,41.05,11800.0,32.5395,32.5633,32.5316,32.5554,11800.0
2011-12-12 12:10:00,41.05,41.13,41.04,41.13,8800.0,32.5554,32.6188,32.5474,32.6188,8800.0
2011-12-12 12:15:00,41.13,41.15,41.08,41.1,8000.0,32.6188,32.6347,32.5791,32.595,8000.0
2011-12-12 12:20:00,41.09,41.13,41.08,41.1,10800.0,32.5871,32.6188,32.5791,32.595,10800.0
2011-12-12 12:25:00,41.09,41.09,41.06,41.07,11600.0,32.5871,32.5871,32.5633,32.5712,11600.0
2011-12-12 12:30:00,41.08,41.1,41.07,41.1,16400.0,32.5791,32.595,32.5712,32.595,16400.0
2011-12-12 12:35:00,41.1,41.14,41.09,41.14,12800.0,32.595,32.6267,32.5871,32.6267,12800.0
2011-12-12 12:40:00,41.13,41.14,41.08,41.1,4200.0,32.6188,32.6267,32.5791,32.595,4200.0
2011-12-12 12:45:00,41.1,41.11,41.09,41.09,15000.0,32.595,32.6029,32.5871,32.5871,15000.0
2011-12-12 12:50:00,41.1,41.16,41.1,41.13,14200.0,32.595,32.6426,32.595,32.6188,14200.0
2011-12-12 12:55:00,41.13,41.14,41.1,41.13,14800.0,32.6188,32.6267,32.595,32.6188,14800.0
2011-12-12 13:00:00,41.13,41.13,41.07,41.1,14800.0,32.6188,32.6188,32.5712,32.595,14800.0
2011-12-12 13:05:00,41.1,41.1,41.05,41.06,16200.0,32.595,32.595,32.5554,32.5633,16200.0
2011-12-12 13:10:00,41.05,41.05,40.98,41.04,15200.0,32.5554,32.5554,32.4998,32.5474,15200.0
2011-12-12 13:15:00,41.04,41.06,41.02,41.02,31000.0,32.5474,32.5633,32.5316,32.5316,31000.0
2011-12-12 13:20:00,41.02,41.06,41.02,41.06,11600.0,32.5316,32.5633,32.5316,32.5633,11600.0
2011-12-12 13:25:00,41.06,41.1,41.05,41.1,8200.0,32.5633,32.595,32.5554,32.595,8200.0
2011-12-12 13:30:00,41.08,41.09,41.03,41.07,8800.0,32.5791,32.5871,32.5395,32.5712,8800.0
2011-12-12 13:35:00,41.07,41.08,41.05,41.07,8000.0,32.5712,32.5791,32.5554,32.5712,8000.0
2011-12-12 13:40:00,41.07,41.09,41.07,41.09,4200.0,32.5712,32.5871,32.5712,32.5871,4200.0
2011-12-12 13:45:00,41.1,41.11,41.08,41.09,8800.0,32.595,32.6029,32.5791,32.5871,8800.0
2011-12-12 13:50:00,41.09,41.12,41.08,41.1,8200.0,32.5871,32.6109,32.5791,32.595,8200.0
2011-12-12 13:55:00,41.12,41.15,41.11,41.12,11000.0,32.6109,32.6347,32.6029,32.6109,11000.0
2011-12-12 14:00:00,41.11,41.12,41.1,41.12,7600.0,32.6029,32.6109,32.595,32.6109,7600.0
2011-12-12 14:05:00,41.13,41.15,41.07,41.09,19400.0,32.6188,32.6347,32.5712,32.5871,19400.0
2011-12-12 14:10:00,41.09,41.09,41.02,41.04,10200.0,32.5871,32.5871,32.5316,32.5474,10200.0
2011-12-12 14:15:00,41.02,41.15,41.02,41.13,10600.0,32.5316,32.6347,32.5316,32.6188,10600.0
2011-12-12 14:20:00,41.12,41.15,41.1,41.15,9000.0,32.6109,32.6347,32.595,32.6347,9000.0
2011-12-12 14:25:00,41.13,41.13,41.07,41.1,14400.0,32.6188,32.6188,32.5712,32.595,14400.0
2011-12-12 14:30:00,41.07,41.1,41.03,41.03,13600.0,32.5712,32.595,32.5395,32.5395,13600.0
2011-12-12 14:35:00,41.02,41.05,40.95,40.96,13400.0,32.5316,32.5554,32.476,32.484,13400.0
2011-12-12 14:40:00,40.97,40.98,40.95,40.98,15800.0,32.4919,32.4998,32.476,32.4998,15800.0
2011-12-12 14:45:00,40.99,41.02,40.95,40.96,29800.0,32.5078,32.5316,32.476,32.484,29800.0
2011-12-12 14:50:00,40.97,41.02,40.96,40.99,11000.0,32.4919,32.5316,32.484,32.5078,11000.0
2011-12-12 14:55:00,41.01,41.14,40.99,41.12,29000.0,32.5236,32.6267,32.5078,32.6109,29000.0
2011-12-12 15:00:00,41.13,41.14,41.1,41.11,11800.0,32.6188,32.6267,32.595,32.6029,11800.0
2011-12-12 15:05:00,41.12,41.16,41.05,41.06,26200.0,32.6109,32.6426,32.5554,32.5633,26200.0
2011-12-12 15:10:00,41.07,41.09,41.06,41.09,17600.0,32.5712,32.5871,32.5633,32.5871,17600.0
2011-12-12 15:15:00,41.08,41.12,41.08,41.12,19800.0,32.5791,32.6109,32.5791,32.6109,19800.0
2011-12-12 15:20:00,41.1,41.12,41.04,41.07,28200.0,32.595,32.6109,32.5474,32.5712,28200.0
2011-12-12 15:25:00,41.08,41.22,41.08,41.18,27600.0,32.5791,32.6902,32.5791,32.6585,27600.0
2011-12-12 15:30:00,41.18,41.18,41.11,41.17,35600.0,32.6585,32.6585,32.6029,32.6505,35600.0
2011-12-12 15:35:00,41.18,41.25,41.17,41.24,25800.0,32.6585,32.714,32.6505,32.706,25800.0
2011-12-12 15:40:00,41.25,41.35,41.22,41.24,31600.0,32.714,32.7933,32.6902,32.706,31600.0
2011-12-12 15:45:00,41.23,41.24,41.14,41.21,56200.0,32.6981,32.706,32.6267,32.6822,56200.0
2011-12-12 15:50:00,41.2,41.31,41.2,41.31,63600.0,32.6743,32.7616,32.6743,32.7616,63600.0
2011-12-12 15:55:00,41.29,41.3,41.23,41.27,104000.0,32.7457,32.7536,32.6981,32.7298,104000.0
2011-12-13 09:30:00,41.6,41.85,41.6,41.82,38400.0,32.9915,33.1898,32.9915,33.166,38400.0
2011-12-13 09:35:00,41.83,41.86,41.69,41.74,23000.0,33.1739,33.1977,33.0629,33.1026,23000.0
2011-12-13 09:40:00,41.76,41.88,41.76,41.86,31200.0,33.1184,33.2136,33.1184,33.1977,31200.0
2011-12-13 09:45:00,41.85,41.96,41.74,41.87,54600.0,33.1898,33.277,33.1026,33.2057,54600.0
2011-12-13 09:50:00,41.88,41.96,41.83,41.85,50400.0,33.2136,33.277,33.1739,33.1898,50400.0
2011-12-13 09:55:00,41.87,41.9,41.73,41.73,15200.0,33.2057,33.2295,33.0946,33.0946,15200.0
2011-12-13 10:00:00,41.76,41.97,41.75,41.95,35600.0,33.1184,33.285,33.1105,33.2691,35600.0
2011-12-13 10:05:00,41.94,41.99,41.91,41.99,22200.0,33.2612,33.3008,33.2374,33.3008,22200.0
2011-12-13 10:10:00,41.99,42.04,41.94,41.95,23200.0,33.3008,33.3405,33.2612,33.2691,23200.0
2011-12-13 10:15:00,41.95,41.96,41.87,41.87,12400.0,33.2691,33.277,33.2057,33.2057,12400.0
2011-12-13 10:20:00,41.89,41.91,41.79,41.8,21600.0,33.2215,33.2374,33.1422,33.1502,21600.0
2011-12-13 10:25:00,41.77,41.81,41.69,41.7,60000.0,33.1264,33.1581,33.0629,33.0708,60000.0
2011-12-13 10:30:00,41.7,41.81,41.7,41.74,29400.0,33.0708,33.1581,33.0708,33.1026,29400.0
2011-12-13 10:35:00,41.74,41.76,41.63,41.65,32200.0,33.1026,33.1184,33.0153,33.0312,32200.0
2011-12-13 10:40:00,41.63,41.67,41.6,41.63,16000.0,33.0153,33.0471,32.9915,33.0153,16000.0
2011-12-13 10:45:00,41.63,41.63,41.45,41.45,30800.0,33.0153,33.0153,32.8726,32.8726,30800.0
2011-12-13 10:50:00,41.45,41.47,41.4,41.45,28800.0,32.8726,32.8884,32.8329,32.8726,28800.0
2011-12-13 10:55:00,41.43,41.47,41.38,41.38,24200.0,32.8567,32.8884,32.8171,32.8171,24200.0
2011-12-13 11:00:00,41.38,41.39,41.3,41.31,30600.0,32.8171,32.825,32.7536,32.7616,30600.0
2011-12-13 11:05:00,41.29,41.32,41.23,41.26,34800.0,32.7457,32.7695,32.6981,32.7219,34800.0
2011-12-13 11:10:00,41.27,41.35,41.27,41.35,13000.0,32.7298,32.7933,32.7298,32.7933,13000.0
2011-12-13 11:15:00,41.34,41.42,41.32,41.41,15000.0,32.7853,32.8488,32.7695,32.8409,15000.0
2011-12-13 11:20:00,41.38,41.45,41.37,41.45,14000.0,32.8171,32.8726,32.8091,32.8726,14000.0
2011-12-13 11:25:00,41.46,41.48,41.42,41.45,15000.0,32.8805,32.8964,32.8488,32.8726,15000.0
2011-12-13 11:30:00,41.46,41.48,41.41,41.48,18200.0,32.8805,32.8964,32.8409,32.8964,18200.0
2011-12-13 11:35:00,41.49,41.55,41.48,41.55,9800.0,32.9043,32.9519,32.8964,32.9519,9800.0
2011-12-13 11:40:00,41.55,41.55,41.45,41.46,13400.0,32.9519,32.9519,32.8726,32.8805,13400.0
2011-12-13 11:45:00,41.48,41.49,41.4,41.44,19800.0,32.8964,32.9043,32.8329,32.8647,19800.0
2011-12-13 11:50:00,41.45,41.45,41.4,41.44,25000.0,32.8726,32.8726,32.8329,32.8647,25000.0
2011-12-13 11:55:00,41.46,41.52,41.44,41.52,7800.0,32.8805,32.9281,32.8647,32.9281,7800.0
2011-12-13 12:00:00,41.51,41.55,41.49,41.52,21400.0,32.9202,32.9519,32.9043,32.9281,21400.0
2011-12-13 12:05:00,41.49,41.49,41.45,41.49,6000.0,32.9043,32.9043,32.8726,32.9043,6000.0
2011-12-13 12:10:00,41.47,41.48,41.45,41.47,8600.0,32.8884,32.8964,32.8726,32.8884,8600.0
2011-12-13 12:15:00,41.47,41.48,41.43,41.43,9400.0,32.8884,32.8964,32.8567,32.8567,9400.0
2011-12-13 12:20:00,41.43,41.44,41.38,41.44,12800.0,32.8567,32.8647,32.8171,32.8647,12800.0
2011-12-13 12:25:00,41.43,41.44,41.4,41.43,15400.0,32.8567,32.8647,32.8329,32.8567,15400.0
2011-12-13 12:30:00,41.43,41.46,41.43,41.43,11200.0,32.8567,32.8805,32.8567,32.8567,11200.0
2011-12-13 12:35:00,41.43,41.46,41.34,41.34,28800.0,32.8567,32.8805,32.7853,32.7853,28800.0
2011-12-13 12:40:00,41.37,41.37,41.3,41.3,17000.0,32.8091,32.8091,32.7536,32.7536,17000.0
2011-12-13 12:45:00,41.3,41.38,41.3,41.38,8200.0,32.7536,32.8171,32.7536,32.8171,8200.0
2011-12-13 12:50:00,41.38,41.41,41.35,41.39,11600.0,32.8171,32.8409,32.7933,32.825,11600.0
2011-12-13 12:55:00,41.38,41.46,41.38,41.44,16000.0,32.8171,32.8805,32.8171,32.8647,16000.0
2011-12-13 13:00:00,41.43,41.45,41.38,41.39,18200.0,32.8567,32.8726,32.8171,32.825,18200.0
2011-12-13 13:05:00,41.4,41.42,41.34,41.39,20000.0,32.8329,32.8488,32.7853,32.825,20000.0
2011-12-13 13:10:00,41.38,41.46,41.38,41.41,24400.0,32.8171,32.8805,32.8171,32.8409,24400.0
2011-12-13 13:15:00,41.42,41.47,41.4,41.47,10600.0,32.8488,32.8884,32.8329,32.8884,10600.0
2011-12-13 13:20:00,41.47,41.47,41.38,41.4,25600.0,32.8884,32.8884,32.8171,32.8329,25600.0
2011-12-13 13:25:00,41.41,41.43,41.35,41.38,13200.0,32.8409,32.8567,32.7933,32.8171,13200.0
2011-12-13 13:30:00,41.37,41.41,41.35,41.37,15200.0,32.8091,32.8409,32.7933,32.8091,15200.0
2011-12-13 13:35:00,41.37,41.37,41.29,41.35,18400.0,32.8091,32.8091,32.7457,32.7933,18400.0
2011-12-13 13:40:00,41.35,41.4,41.32,41.39,36000.0,32.7933,32.8329,32.7695,32.825,36000.0
2011-12-13 13:45:00,41.39,41.41,41.36,41.37,16200.0,32.825,32.8409,32.8012,32.8091,16200.0
2011-12-13 13:50:00,41.37,41.4,41.37,41.38,10800.0,32.8091,32.8329,32.8091,32.8171,10800.0
2011-12-13 13:55:00,41.37,41.43,41.37,41.42,12000.0,32.8091,32.8567,32.8091,32.8488,12000.0
2011-12-13 14:00:00,41.42,41.47,41.41,41.46,57000.0,32.8488,32.8884,32.8409,32.8805,57000.0
2011-12-13 14:05:00,41.45,41.5,41.45,41.47,57800.0,32.8726,32.9122,32.8726,32.8884,57800.0
2011-12-13 14:10:00,41.47,41.47,41.31,41.34,77400.0,32.8884,32.8884,32.7616,32.7853,77400.0
2011-12-13 14:15:00,41.35,41.36,41.23,41.23,49400.0,32.7933,32.8012,32.6981,32.6981,49400.0
2011-12-13 14:20:00,41.21,41.31,41.12,41.18,95400.0,32.6822,32.7616,32.6109,32.6585,95400.0
2011-12-13 14:25:00,41.18,41.38,41.16,41.38,41000.0,32.6585,32.8171,32.6426,32.8171,41000.0
2011-12-13 14:30:00,41.35,41.37,41.17,41.21,53600.0,32.7933,32.8091,32.6505,32.6822,53600.0
2011-12-13 14:35:00,41.2,41.2,41.02,41.02,45400.0,32.6743,32.6743,32.5316,32.5316,45400.0
2011-12-13 14:40:00,41.04,41.17,41.0,41.14,66800.0,32.5474,32.6505,32.5157,32.6267,66800.0
2011-12-13 14:45:00,41.13,41.15,40.97,40.98,72000.0,32.6188,32.6347,32.4919,32.4998,72000.0
2011-12-13 14:50:00,40.98,41.17,40.95,41.1,77600.0,32.4998,32.6505,32.476,32.595,77600.0
2011-12-13 14:55:00,41.12,41.13,41.02,41.03,33200.0,32.6109,32.6188,32.5316,32.5395,33200.0
2011-12-13 15:00:00,41.02,41.13,41.02,41.13,31600.0,32.5316,32.6188,32.5316,32.6188,31600.0
2011-12-13 15:05:00,41.13,41.19,41.06,41.07,39000.0,32.6188,32.6664,32.5633,32.5712,39000.0
2011-12-13 15:10:00,41.06,41.08,40.95,40.95,45200.0,32.5633,32.5791,32.476,32.476,45200.0
2011-12-13 15:15:00,40.96,40.99,40.82,40.82,44000.0,32.484,32.5078,32.373,32.373,44000.0
2011-12-13 15:20:00,40.83,40.86,40.77,40.8,46200.0,32.3809,32.4047,32.3333,32.3571,46200.0
2011-12-13 15:25:00,40.79,40.81,40.65,40.69,98000.0,32.3492,32.365,32.2381,32.2699,98000.0
2011-12-13 15:30:00,40.68,40.68,40.46,40.46,78400.0,32.2619,32.2619,32.0874,32.0874,78400.0
2011-12-13 15:35:00,40.46,40.57,40.37,40.51,57400.0,32.0874,32.1747,32.0161,32.1271,57400.0
2011-12-13 15:40:00,40.51,40.63,40.49,40.59,53800.0,32.1271,32.2223,32.1112,32.1905,53800.0
2011-12-13 15:45:00,40.6,40.7,40.58,40.7,69600.0,32.1985,32.2778,32.1826,32.2778,69600.0
2011-12-13 15:50:00,40.7,40.7,40.49,40.52,97800.0,32.2778,32.2778,32.1112,32.135,97800.0
2011-12-13 15:55:00,40.52,40.72,40.52,40.68,168800.0,32.135,32.2936,32.135,32.2619,168800.0
2011-12-14 09:30:00,40.42,40.48,40.38,40.44,43000.0,32.0557,32.1033,32.024,32.0716,43000.0
2011-12-14 09:35:00,40.46,40.59,40.42,40.59,10400.0,32.0874,32.1905,32.0557,32.1905,10400.0
2011-12-14 09:40:00,40.54,40.68,40.54,40.63,19400.0,32.1509,32.2619,32.1509,32.2223,19400.0
2011-12-14 09:45:00,40.63,40.63,40.22,40.25,81400.0,32.2223,32.2223,31.8971,31.9209,81400.0
2011-12-14 09:50:00,40.26,40.38,40.25,40.33,45400.0,31.9288,32.024,31.9209,31.9843,45400.0
2011-12-14 09:55:00,40.32,40.38,40.31,40.35,18800.0,31.9764,32.024,31.9685,32.0002,18800.0
2011-12-14 10:00:00,40.31,40.32,40.22,40.22,38200.0,31.9685,31.9764,31.8971,31.8971,38200.0
2011-12-14 10:05:00,40.21,40.24,40.09,40.14,30600.0,31.8892,31.913,31.794,31.8337,30600.0
2011-12-14 10:10:00,40.13,40.15,40.04,40.13,35600.0,31.8257,31.8416,31.7544,31.8257,35600.0
2011-12-14 10:15:00,40.11,40.18,40.05,40.18,16000.0,31.8099,31.8654,31.7623,31.8654,16000.0
2011-12-14 10:20:00,40.18,40.24,40.15,40.2,21600.0,31.8654,31.913,31.8416,31.8812,21600.0
2011-12-14 10:25:00,40.19,40.31,40.17,40.31,21000.0,31.8733,31.9685,31.8575,31.9685,21000.0
2011-12-14 10:30:00,40.3,40.33,40.27,40.27,22400.0,31.9606,31.9843,31.9368,31.9368,22400.0
2011-12-14 10:35:00,40.29,40.39,40.27,40.35,20600.0,31.9526,32.0319,31.9368,32.0002,20600.0
2011-12-14 10:40:00,40.34,40.37,40.27,40.3,25000.0,31.9923,32.0161,31.9368,31.9606,25000.0
2011-12-14 10:45:00,40.32,40.37,40.27,40.36,16800.0,31.9764,32.0161,31.9368,32.0081,16800.0
2011-12-14 10:50:00,40.37,40.38,40.2,40.21,35200.0,32.0161,32.024,31.8812,31.8892,35200.0
2011-12-14 10:55:00,40.22,40.22,40.07,40.08,32800.0,31.8971,31.8971,31.7782,31.7861,32800.0
2011-12-14 11:00:00,40.08,40.17,40.08,40.16,20800.0,31.7861,31.8575,31.7861,31.8495,20800.0
2011-12-14 11:05:00,40.13,40.16,40.08,40.08,24200.0,31.8257,31.8495,31.7861,31.7861,24200.0
2011-12-14 11:10:00,40.09,40.17,40.05,40.16,24400.0,31.794,31.8575,31.7623,31.8495,24400.0
2011-12-14 11:15:00,40.17,40.19,40.12,40.12,20200.0,31.8575,31.8733,31.8178,31.8178,20200.0
2011-12-14 11:20:00,40.12,40.13,40.07,40.13,18600.0,31.8178,31.8257,31.7782,31.8257,18600.0
2011-12-14 11:25:00,40.13,40.15,40.1,40.14,17000.0,31.8257,31.8416,31.8019,31.8337,17000.0
2011-12-14 11:30:00,40.12,40.13,40.04,40.13,31000.0,31.8178,31.8257,31.7544,31.8257,31000.0
2011-12-14 11:35:00,40.13,40.16,40.1,40.13,35600.0,31.8257,31.8495,31.8019,31.8257,35600.0
2011-12-14 11:40:00,40.13,40.26,40.12,40.23,38800.0,31.8257,31.9288,31.8178,31.905,38800.0
2011-12-14 11:45:00,40.24,40.31,40.22,40.3,18200.0,31.913,31.9685,31.8971,31.9606,18200.0
2011-12-14 11:50:00,40.3,40.3,40.23,40.27,17800.0,31.9606,31.9606,31.905,31.9368,17800.0
2011-12-14 11:55:00,40.27,40.27,40.15,40.17,20600.0,31.9368,31.9368,31.8416,31.8575,20600.0
2011-12-14 12:00:00,40.13,40.18,40.13,40.15,27000.0,31.8257,31.8654,31.8257,31.8416,27000.0
2011-12-14 12:05:00,40.16,40.2,40.13,40.2,19400.0,31.8495,31.8812,31.8257,31.8812,19400.0
2011-12-14 12:10:00,40.21,40.26,40.19,40.23,46400.0,31.8892,31.9288,31.8733,31.905,46400.0
2011-12-14 12:15:00,40.22,40.38,40.22,40.37,17000.0,31.8971,32.024,31.8971,32.0161,17000.0
2011-12-14 12:20:00,40.35,40.38,40.26,40.26,19800.0,32.0002,32.024,31.9288,31.9288,19800.0
2011-12-14 12:25:00,40.27,40.3,40.24,40.3,13400.0,31.9368,31.9606,31.913,31.9606,13400.0
2011-12-14 12:30:00,40.31,40.41,40.31,40.4,23200.0,31.9685,32.0478,31.9685,32.0399,23200.0
2011-12-14 12:35:00,40.4,40.41,40.29,40.3,31000.0,32.0399,32.0478,31.9526,31.9606,31000.0
2011-12-14 12:40:00,40.3,40.38,40.29,40.36,24400.0,31.9606,32.024,31.9526,32.0081,24400.0
2011-12-14 12:45:00,40.36,40.42,40.32,40.35,18400.0,32.0081,32.0557,31.9764,32.0002,18400.0
2011-12-14 12:50:00,40.36,40.37,40.3,40.3,17600.0,32.0081,32.0161,31.9606,31.9606,17600.0
2011-12-14 12:55:00,40.3,40.34,40.27,40.34,17800.0,31.9606,31.9923,31.9368,31.9923,17800.0
2011-12-14 13:00:00,40.36,40.38,40.28,40.34,18600.0,32.0081,32.024,31.9447,31.9923,18600.0
2011-12-14 13:05:00,40.34,40.45,40.34,40.37,33800.0,31.9923,32.0795,31.9923,32.0161,33800.0
2011-12-14 13:10:00,40.35,40.41,40.33,40.4,21000.0,32.0002,32.0478,31.9843,32.0399,21000.0
2011-12-14 13:15:00,40.41,40.49,40.41,40.49,31600.0,32.0478,32.1112,32.0478,32.1112,31600.0
2011-12-14 13:20:00,40.49,40.56,40.44,40.44,32200.0,32.1112,32.1668,32.0716,32.0716,32200.0
2011-12-14 13:25:00,40.45,40.49,40.44,40.47,34400.0,32.0795,32.1112,32.0716,32.0954,34400.0
2011-12-14 13:30:00,40.47,40.48,40.37,40.4,11400.0,32.0954,32.1033,32.0161,32.0399,11400.0
2011-12-14 13:35:00,40.38,40.51,40.38,40.45,19200.0,32.024,32.1271,32.024,32.0795,19200.0
2011-12-14 13:40:00,40.45,40.49,40.43,40.44,23600.0,32.0795,32.1112,32.0637,32.0716,23600.0
2011-12-14 13:45:00,40.44,40.47,40.37,40.37,12000.0,32.0716,32.0954,32.0161,32.0161,12000.0
2011-12-14 13:50:00,40.38,40.38,40.25,40.27,21200.0,32.024,32.024,31.9209,31.9368,21200.0
2011-12-14 13:55:00,40.25,40.3,40.24,40.26,19200.0,31.9209,31.9606,31.913,31.9288,19200.0
2011-12-14 14:00:00,40.24,40.24,40.16,40.17,28400.0,31.913,31.913,31.8495,31.8575,28400.0
2011-12-14 14:05:00,40.17,40.23,40.1,40.1,42000.0,31.8575,31.905,31.8019,31.8019,42000.0
2011-12-14 14:10:00,40.1,40.1,40.04,40.04,47200.0,31.8019,31.8019,31.7544,31.7544,47200.0
2011-12-14 14:15:00,40.03,40.2,40.02,40.12,107200.0,31.7464,31.8812,31.7385,31.8178,107200.0
2011-12-14 14:20:00,40.12,40.13,40.07,40.08,32800.0,31.8178,31.8257,31.7782,31.7861,32800.0
2011-12-14 14:25:00,40.11,40.24,40.11,40.2,46800.0,31.8099,31.913,31.8099,31.8812,46800.0
2011-12-14 14:30:00,40.18,40.19,40.05,40.06,26200.0,31.8654,31.8733,31.7623,31.7702,26200.0
2011-12-14 14:35:00,40.05,40.06,39.94,39.97,65400.0,31.7623,31.7702,31.6751,31.6988,65400.0
2011-12-14 14:40:00,39.97,40.04,39.97,40.03,44200.0,31.6988,31.7544,31.6988,31.7464,44200.0
2011-12-14 14:45:00,40.04,40.18,40.03,40.16,37600.0,31.7544,31.8654,31.7464,31.8495,37600.0
2011-12-14 14:50:00,40.14,40.15,40.02,40.05,29400.0,31.8337,31.8416,31.7385,31.7623,29400.0
2011-12-14 14:55:00,40.05,40.05,39.96,40.02,27200.0,31.7623,31.7623,31.6909,31.7385,27200.0
2011-12-14 15:00:00,40.03,40.09,40.0,40.05,26600.0,31.7464,31.794,31.7226,31.7623,26600.0
2011-12-14 15:05:00,40.05,40.08,39.97,39.98,35800.0,31.7623,31.7861,31.6988,31.7068,35800.0
2011-12-14 15:10:00,39.99,40.19,39.99,40.14,45600.0,31.7147,31.8733,31.7147,31.8337,45600.0
2011-12-14 15:15:00,40.14,40.16,40.02,40.09,46200.0,31.8337,31.8495,31.7385,31.794,46200.0
2011-12-14 15:20:00,40.08,40.1,40.02,40.09,48800.0,31.7861,31.8019,31.7385,31.794,48800.0
2011-12-14 15:25:00,40.1,40.16,40.05,40.15,52800.0,31.8019,31.8495,31.7623,31.8416,52800.0
2011-12-14 15:30:00,40.14,40.2,40.04,40.08,75800.0,31.8337,31.8812,31.7544,31.7861,75800.0
2011-12-14 15:35:00,40.07,40.09,39.97,40.02,57400.0,31.7782,31.794,31.6988,31.7385,57400.0
2011-12-14 15:40:00,40.02,40.05,39.98,40.04,78600.0,31.7385,31.7623,31.7068,31.7544,78600.0
2011-12-14 15:45:00,40.02,40.21,40.01,40.2,87800.0,31.7385,31.8892,31.7306,31.8812,87800.0
2011-12-14 15:50:00,40.19,40.21,40.1,40.12,111000.0,31.8733,31.8892,31.8019,31.8178,111000.0
2011-12-14 15:55:00,40.12,40.14,40.06,40.1,103400.0,31.8178,31.8337,31.7702,31.8019,103400.0
2011-12-15 09:30:00,40.71,40.73,40.58,40.61,34800.0,32.2857,32.3016,32.1826,32.2064,34800.0
2011-12-15 09:35:00,40.61,40.8,40.55,40.66,40200.0,32.2064,32.3571,32.1588,32.2461,40200.0
2011-12-15 09:40:00,40.63,40.63,40.53,40.54,22400.0,32.2223,32.2223,32.143,32.1509,22400.0
2011-12-15 09:45:00,40.52,40.62,40.51,40.62,40400.0,32.135,32.2143,32.1271,32.2143,40400.0
2011-12-15 09:50:00,40.62,40.69,40.54,40.55,24800.0,32.2143,32.2699,32.1509,32.1588,24800.0
2011-12-15 09:55:00,40.55,40.62,40.53,40.57,21600.0,32.1588,32.2143,32.143,32.1747,21600.0
2011-12-15 10:00:00,40.59,40.71,40.42,40.44,27600.0,32.1905,32.2857,32.0557,32.0716,27600.0
2011-12-15 10:05:00,40.44,40.45,40.31,40.35,36600.0,32.0716,32.0795,31.9685,32.0002,36600.0
2011-12-15 10:10:00,40.32,40.38,40.25,40.35,27800.0,31.9764,32.024,31.9209,32.0002,27800.0
2011-12-15 10:15:00,40.37,40.41,40.28,40.41,24000.0,32.0161,32.0478,31.9447,32.0478,24000.0
2011-12-15 10:20:00,40.41,40.45,40.35,40.38,27000.0,32.0478,32.0795,32.0002,32.024,27000.0
2011-12-15 10:25:00,40.38,40.4,40.3,40.33,26400.0,32.024,32.0399,31.9606,31.9843,26400.0
2011-12-15 10:30:00,40.33,40.33,40.22,40.27,34000.0,31.9843,31.9843,31.8971,31.9368,34000.0
2011-12-15 10:35:00,40.27,40.34,40.13,40.13,33400.0,31.9368,31.9923,31.8257,31.8257,33400.0
2011-12-15 10:40:00,40.15,40.19,40.1,40.15,26000.0,31.8416,31.8733,31.8019,31.8416,26000.0
2011-12-15 10:45:00,40.15,40.24,40.06,40.24,55000.0,31.8416,31.913,31.7702,31.913,55000.0
2011-12-15 10:50:00,40.23,40.26,40.18,40.25,49000.0,31.905,31.9288,31.8654,31.9209,49000.0
2011-12-15 10:55:00,40.25,40.26,40.11,40.19,54000.0,31.9209,31.9288,31.8099,31.8733,54000.0
2011-12-15 11:00:00,40.19,40.24,40.17,40.24,28600.0,31.8733,31.913,31.8575,31.913,28600.0
2011-12-15 11:05:00,40.23,40.24,40.13,40.13,26000.0,31.905,31.913,31.8257,31.8257,26000.0
2011-12-15 11:10:00,40.13,40.22,40.12,40.16,22600.0,31.8257,31.8971,31.8178,31.8495,22600.0
2011-12-15 11:15:00,40.15,40.16,40.11,40.13,21800.0,31.8416,31.8495,31.8099,31.8257,21800.0
2011-12-15 11:20:00,40.13,40.19,40.12,40.17,65000.0,31.8257,31.8733,31.8178,31.8575,65000.0
2011-12-15 11:25:00,40.17,40.26,40.16,40.23,48400.0,31.8575,31.9288,31.8495,31.905,48400.0
2011-12-15 11:30:00,40.23,40.26,40.22,40.24,42200.0,31.905,31.9288,31.8971,31.913,42200.0
2011-12-15 11:35:00,40.22,40.25,40.16,40.16,52200.0,31.8971,31.9209,31.8495,31.8495,52200.0
2011-12-15 11:40:00,40.16,40.18,40.1,40.1,40600.0,31.8495,31.8654,31.8019,31.8019,40600.0
2011-12-15 11:45:00,40.1,40.15,40.05,40.06,33200.0,31.8019,31.8416,31.7623,31.7702,33200.0
2011-12-15 11:50:00,40.05,40.1,40.02,40.08,34800.0,31.7623,31.8019,31.7385,31.7861,34800.0
2011-12-15 11:55:00,40.08,40.12,40.05,40.1,24400.0,31.7861,31.8178,31.7623,31.8019,24400.0
2011-12-15 12:00:00,40.1,40.13,40.1,40.1,21400.0,31.8019,31.8257,31.8019,31.8019,21400.0
2011-12-15 12:05:00,40.1,40.13,40.08,40.1,47200.0,31.8019,31.8257,31.7861,31.8019,47200.0
2011-12-15 12:10:00,40.09,40.1,40.06,40.1,20400.0,31.794,31.8019,31.7702,31.8019,20400.0
2011-12-15 12:15:00,40.1,40.15,40.07,40.12,40400.0,31.8019,31.8416,31.7782,31.8178,40400.0
2011-12-15 12:20:00,40.13,40.23,40.13,40.17,37400.0,31.8257,31.905,31.8257,31.8575,37400.0
2011-12-15 12:25:00,40.18,40.27,40.18,40.24,30200.0,31.8654,31.9368,31.8654,31.913,30200.0
2011-12-15 12:30:00,40.26,40.33,40.23,40.25,25200.0,31.9288,31.9843,31.905,31.9209,25200.0
2011-12-15 12:35:00,40.26,40.26,40.2,40.21,32200.0,31.9288,31.9288,31.8812,31.8892,32200.0
2011-12-15 12:40:00,40.21,40.23,40.16,40.16,30400.0,31.8892,31.905,31.8495,31.8495,30400.0
2011-12-15 12:45:00,40.15,40.24,40.15,40.19,20400.0,31.8416,31.913,31.8416,31.8733,20400.0
2011-12-15 12:50:00,40.19,40.19,40.09,40.1,17200.0,31.8733,31.8733,31.794,31.8019,17200.0
2011-12-15 12:55:00,40.1,40.15,40.1,40.13,14600.0,31.8019,31.8416,31.8019,31.8257,14600.0
2011-12-15 13:00:00,40.14,40.18,40.1,40.17,15200.0,31.8337,31.8654,31.8019,31.8575,15200.0
2011-12-15 13:05:00,40.18,40.19,40.1,40.12,25000.0,31.8654,31.8733,31.8019,31.8178,25000.0
2011-12-15 13:10:00,40.12,40.13,40.04,40.04,20400.0,31.8178,31.8257,31.7544,31.7544,20400.0
2011-12-15 13:15:00,40.03,40.11,40.02,40.09,13200.0,31.7464,31.8099,31.7385,31.794,13200.0
2011-12-15 13:20:00,40.09,40.09,40.03,40.05,24200.0,31.794,31.794,31.7464,31.7623,24200.0
2011-12-15 13:25:00,40.04,40.06,39.99,40.0,39600.0,31.7544,31.7702,31.7147,31.7226,39600.0
2011-12-15 13:30:00,40.0,40.03,39.91,39.92,30400.0,31.7226,31.7464,31.6513,31.6592,30400.0
2011-12-15 13:35:00,39.92,39.96,39.89,39.95,12000.0,31.6592,31.6909,31.6354,31.683,12000.0
2011-12-15 13:40:00,39.93,40.09,39.89,40.05,40200.0,31.6671,31.794,31.6354,31.7623,40200.0
2011-12-15 13:45:00,40.06,40.09,40.03,40.07,20000.0,31.7702,31.794,31.7464,31.7782,20000.0
2011-12-15 13:50:00,40.08,40.1,40.01,40.03,18600.0,31.7861,31.8019,31.7306,31.7464,18600.0
2011-12-15 13:55:00,40.05,40.06,39.99,40.0,14800.0,31.7623,31.7702,31.7147,31.7226,14800.0
2011-12-15 14:00:00,40.0,40.08,40.0,40.07,18400.0,31.7226,31.7861,31.7226,31.7782,18400.0
2011-12-15 14:05:00,40.06,40.06,40.0,40.05,22800.0,31.7702,31.7702,31.7226,31.7623,22800.0
2011-12-15 14:10:00,40.05,40.12,40.04,40.07,29200.0,31.7623,31.8178,31.7544,31.7782,29200.0
2011-12-15 14:15:00,40.07,40.1,40.07,40.07,27200.0,31.7782,31.8019,31.7782,31.7782,27200.0
2011-12-15 14:20:00,40.08,40.1,40.02,40.05,38800.0,31.7861,31.8019,31.7385,31.7623,38800.0
2011-12-15 14:25:00,40.05,40.05,39.96,39.98,32400.0,31.7623,31.7623,31.6909,31.7068,32400.0
2011-12-15 14:30:00,39.96,39.99,39.92,39.95,37400.0,31.6909,31.7147,31.6592,31.683,37400.0
2011-12-15 14:35:00,39.95,39.95,39.88,39.92,21600.0,31.683,31.683,31.6275,31.6592,21600.0
2011-12-15 14:40:00,39.91,39.92,39.87,39.91,27400.0,31.6513,31.6592,31.6195,31.6513,27400.0
2011-12-15 14:45:00,39.91,39.93,39.82,39.85,28200.0,31.6513,31.6671,31.5799,31.6037,28200.0
2011-12-15 14:50:00,39.85,39.88,39.82,39.88,24800.0,31.6037,31.6275,31.5799,31.6275,24800.0
2011-12-15 14:55:00,39.88,39.97,39.88,39.92,27400.0,31.6275,31.6988,31.6275,31.6592,27400.0
2011-12-15 15:00:00,39.93,39.99,39.92,39.98,20600.0,31.6671,31.7147,31.6592,31.7068,20600.0
2011-12-15 15:05:00,39.98,40.09,39.98,40.08,39600.0,31.7068,31.794,31.7068,31.7861,39600.0
2011-12-15 15:10:00,40.08,40.16,40.02,40.04,31800.0,31.7861,31.8495,31.7385,31.7544,31800.0
2011-12-15 15:15:00,40.04,40.17,40.02,40.14,25600.0,31.7544,31.8575,31.7385,31.8337,25600.0
2011-12-15 15:20:00,40.15,40.15,40.04,40.09,48800.0,31.8416,31.8416,31.7544,31.794,48800.0
2011-12-15 15:25:00,40.09,40.1,40.03,40.08,33200.0,31.794,31.8019,31.7464,31.7861,33200.0
2011-12-15 15:30:00,40.08,40.15,40.05,40.12,41400.0,31.7861,31.8416,31.7623,31.8178,41400.0
2011-12-15 15:35:00,40.13,40.13,40.06,40.11,53800.0,31.8257,31.8257,31.7702,31.8099,53800.0
2011-12-15 15:40:00,40.13,40.13,40.04,40.04,74000.0,31.8257,31.8257,31.7544,31.7544,74000.0
2011-12-15 15:45:00,40.04,40.06,39.98,40.06,63200.0,31.7544,31.7702,31.7068,31.7702,63200.0
2011-12-15 15:50:00,40.05,40.05,39.95,39.96,62800.0,31.7623,31.7623,31.683,31.6909,62800.0
2011-12-15 15:55:00,39.96,40.06,39.96,40.06,176200.0,31.6909,31.7702,31.6909,31.7702,176200.0
2011-12-16 09:30:00,40.45,40.88,40.45,40.87,332800.0,32.0795,32.4205,32.0795,32.4126,332800.0
2011-12-16 09:35:00,40.81,40.86,40.71,40.78,45400.0,32.365,32.4047,32.2857,32.3412,45400.0
2011-12-16 09:40:00,40.78,40.85,40.62,40.63,54200.0,32.3412,32.3967,32.2143,32.2223,54200.0
2011-12-16 09:45:00,40.61,40.68,40.55,40.63,23600.0,32.2064,32.2619,32.1588,32.2223,23600.0
2011-12-16 09:50:00,40.61,40.72,40.59,40.71,44000.0,32.2064,32.2936,32.1905,32.2857,44000.0
2011-12-16 09:55:00,40.72,40.82,40.68,40.77,55400.0,32.2936,32.373,32.2619,32.3333,55400.0
2011-12-16 10:00:00,40.77,40.98,40.76,40.95,35000.0,32.3333,32.4998,32.3254,32.476,35000.0
2011-12-16 10:05:00,40.96,41.06,40.94,41.05,21800.0,32.484,32.5633,32.4681,32.5554,21800.0
2011-12-16 10:10:00,41.06,41.07,40.95,40.99,24600.0,32.5633,32.5712,32.476,32.5078,24600.0
2011-12-16 10:15:00,41.01,41.05,40.98,41.04,19600.0,32.5236,32.5554,32.4998,32.5474,19600.0
2011-12-16 10:20:00,41.04,41.05,40.87,40.88,30600.0,32.5474,32.5554,32.4126,32.4205,30600.0
2011-12-16 10:25:00,40.88,40.91,40.72,40.76,40200.0,32.4205,32.4443,32.2936,32.3254,40200.0
2011-12-16 10:30:00,40.77,40.8,40.71,40.71,25600.0,32.3333,32.3571,32.2857,32.2857,25600.0
2011-12-16 10:35:00,40.74,40.77,40.71,40.72,12400.0,32.3095,32.3333,32.2857,32.2936,12400.0
2011-12-16 10:40:00,40.74,40.74,40.65,40.65,28600.0,32.3095,32.3095,32.2381,32.2381,28600.0
2011-12-16 10:45:00,40.65,40.68,40.63,40.65,13000.0,32.2381,32.2619,32.2223,32.2381,13000.0
2011-12-16 10:50:00,40.65,40.69,40.65,40.69,8200.0,32.2381,32.2699,32.2381,32.2699,8200.0
2011-12-16 10:55:00,40.69,40.69,40.56,40.6,14600.0,32.2699,32.2699,32.1668,32.1985,14600.0
2011-12-16 11:00:00,40.65,40.68,40.55,40.55,14200.0,32.2381,32.2619,32.1588,32.1588,14200.0
2011-12-16 11:05:00,40.55,40.55,40.44,40.45,31800.0,32.1588,32.1588,32.0716,32.0795,31800.0
2011-12-16 11:10:00,40.45,40.46,40.42,40.46,9600.0,32.0795,32.0874,32.0557,32.0874,9600.0
2011-12-16 11:15:00,40.46,40.54,40.46,40.52,9800.0,32.0874,32.1509,32.0874,32.135,9800.0
2011-12-16 11:20:00,40.52,40.53,40.49,40.5,16000.0,32.135,32.143,32.1112,32.1192,16000.0
2011-12-16 11:25:00,40.52,40.52,40.49,40.5,8800.0,32.135,32.135,32.1112,32.1192,8800.0
2011-12-16 11:30:00,40.52,40.52,40.41,40.42,8000.0,32.135,32.135,32.0478,32.0557,8000.0
2011-12-16 11:35:00,40.41,40.42,40.37,40.38,14400.0,32.0478,32.0557,32.0161,32.024,14400.0
2011-12-16 11:40:00,40.37,40.4,40.36,40.37,13200.0,32.0161,32.0399,32.0081,32.0161,13200.0
2011-12-16 11:45:00,40.37,40.38,40.32,40.33,17600.0,32.0161,32.024,31.9764,31.9843,17600.0
2011-12-16 11:50:00,40.32,40.35,40.31,40.34,10000.0,31.9764,32.0002,31.9685,31.9923,10000.0
2011-12-16 11:55:00,40.34,40.34,40.23,40.24,12000.0,31.9923,31.9923,31.905,31.913,12000.0
2011-12-16 12:00:00,40.22,40.26,40.18,40.26,12800.0,31.8971,31.9288,31.8654,31.9288,12800.0
2011-12-16 12:05:00,40.27,40.28,40.24,40.27,9400.0,31.9368,31.9447,31.913,31.9368,9400.0
2011-12-16 12:10:00,40.29,40.34,40.29,40.33,7800.0,31.9526,31.9923,31.9526,31.9843,7800.0
2011-12-16 12:15:00,40.31,40.34,40.3,40.32,6600.0,31.9685,31.9923,31.9606,31.9764,6600.0
2011-12-16 12:20:00,40.31,40.33,40.3,40.32,18200.0,31.9685,31.9843,31.9606,31.9764,18200.0
2011-12-16 12:25:00,40.31,40.32,40.27,40.27,19400.0,31.9685,31.9764,31.9368,31.9368,19400.0
2011-12-16 12:30:00,40.24,40.26,40.15,40.18,17000.0,31.913,31.9288,31.8416,31.8654,17000.0
2011-12-16 12:35:00,40.17,40.22,40.13,40.2,13600.0,31.8575,31.8971,31.8257,31.8812,13600.0
2011-12-16 12:40:00,40.2,40.23,40.14,40.14,8600.0,31.8812,31.905,31.8337,31.8337,8600.0
2011-12-16 12:45:00,40.13,40.21,40.1,40.21,19600.0,31.8257,31.8892,31.8019,31.8892,19600.0
2011-12-16 12:50:00,40.2,40.27,40.15,40.27,14600.0,31.8812,31.9368,31.8416,31.9368,14600.0
2011-12-16 12:55:00,40.27,40.35,40.22,40.29,14200.0,31.9368,32.0002,31.8971,31.9526,14200.0
2011-12-16 13:00:00,40.29,40.4,40.27,40.35,8200.0,31.9526,32.0399,31.9368,32.0002,8200.0
2011-12-16 13:05:00,40.33,40.35,40.24,40.27,7200.0,31.9843,32.0002,31.913,31.9368,7200.0
2011-12-16 13:10:00,40.27,40.37,40.26,40.35,10400.0,31.9368,32.0161,31.9288,32.0002,10400.0
2011-12-16 13:15:00,40.35,40.37,40.33,40.36,5000.0,32.0002,32.0161,31.9843,32.0081,5000.0
2011-12-16 13:20:00,40.38,40.48,40.38,40.46,9600.0,32.024,32.1033,32.024,32.0874,9600.0
2011-12-16 13:25:00,40.44,40.44,40.38,40.42,5800.0,32.0716,32.0716,32.024,32.0557,5800.0
2011-12-16 13:30:00,40.41,40.42,40.39,40.41,6200.0,32.0478,32.0557,32.0319,32.0478,6200.0
2011-12-16 13:35:00,40.38,40.4,40.35,40.37,8600.0,32.024,32.0399,32.0002,32.0161,8600.0
2011-12-16 13:40:00,40.37,40.38,40.29,40.29,13200.0,32.0161,32.024,31.9526,31.9526,13200.0
2011-12-16 13:45:00,40.31,40.43,40.3,40.43,20800.0,31.9685,32.0637,31.9606,32.0637,20800.0
2011-12-16 13:50:00,40.46,40.49,40.37,40.37,23400.0,32.0874,32.1112,32.0161,32.0161,23400.0
2011-12-16 13:55:00,40.37,40.4,40.23,40.27,23000.0,32.0161,32.0399,31.905,31.9368,23000.0
2011-12-16 14:00:00,40.29,40.32,40.2,40.23,23000.0,31.9526,31.9764,31.8812,31.905,23000.0
2011-12-16 14:05:00,40.23,40.27,40.22,40.23,18800.0,31.905,31.9368,31.8971,31.905,18800.0
2011-12-16 14:10:00,40.23,40.24,40.2,40.23,18600.0,31.905,31.913,31.8812,31.905,18600.0
2011-12-16 14:15:00,40.23,40.24,40.15,40.16,17800.0,31.905,31.913,31.8416,31.8495,17800.0
2011-12-16 14:20:00,40.16,40.19,40.12,40.15,11600.0,31.8495,31.8733,31.8178,31.8416,11600.0
2011-12-16 14:25:00,40.17,40.19,40.15,40.15,12200.0,31.8575,31.8733,31.8416,31.8416,12200.0
2011-12-16 14:30:00,40.15,40.23,40.1,40.21,13000.0,31.8416,31.905,31.8019,31.8892,13000.0
2011-12-16 14:35:00,40.21,40.22,40.15,40.19,9400.0,31.8892,31.8971,31.8416,31.8733,9400.0
2011-12-16 14:40:00,40.19,40.19,40.15,40.19,6600.0,31.8733,31.8733,31.8416,31.8733,6600.0
2011-12-16 14:45:00,40.19,40.27,40.19,40.24,14400.0,31.8733,31.9368,31.8733,31.913,14400.0
2011-12-16 14:50:00,40.25,40.27,40.24,40.26,21800.0,31.9209,31.9368,31.913,31.9288,21800.0
2011-12-16 14:55:00,40.26,40.27,40.21,40.25,14000.0,31.9288,31.9368,31.8892,31.9209,14000.0
2011-12-16 15:00:00,40.26,40.3,40.24,40.27,24400.0,31.9288,31.9606,31.913,31.9368,24400.0
2011-12-16 15:05:00,40.28,40.29,40.25,40.26,18600.0,31.9447,31.9526,31.9209,31.9288,18600.0
2011-12-16 15:10:00,40.26,40.33,40.25,40.29,30200.0,31.9288,31.9843,31.9209,31.9526,30200.0
2011-12-16 15:15:00,40.31,40.35,40.3,40.33,37600.0,31.9685,32.0002,31.9606,31.9843,37600.0
2011-12-16 15:20:00,40.33,40.33,40.23,40.26,61000.0,31.9843,31.9843,31.905,31.9288,61000.0
2011-12-16 15:25:00,40.27,40.31,40.24,40.25,38600.0,31.9368,31.9685,31.913,31.9209,38600.0
2011-12-16 15:30:00,40.24,40.3,40.24,40.26,47600.0,31.913,31.9606,31.913,31.9288,47600.0
2011-12-16 15:35:00,40.26,40.3,40.25,40.27,21800.0,31.9288,31.9606,31.9209,31.9368,21800.0
2011-12-16 15:40:00,40.26,40.35,40.24,40.29,48600.0,31.9288,32.0002,31.913,31.9526,48600.0
2011-12-16 15:45:00,40.28,40.42,40.28,40.42,89600.0,31.9447,32.0557,31.9447,32.0557,89600.0
2011-12-16 15:50:00,40.43,40.44,40.39,40.41,40800.0,32.0637,32.0716,32.0319,32.0478,40800.0
2011-12-16 15:55:00,40.42,40.51,40.42,40.45,172800.0,32.0557,32.1271,32.0557,32.0795,172800.0
2011-12-19 09:30:00,40.5,40.72,40.43,40.67,37000.0,32.1192,32.2936,32.0637,32.254,37000.0
2011-12-19 09:35:00,40.67,40.67,40.51,40.6,40400.0,32.254,32.254,32.1271,32.1985,40400.0
2011-12-19 09:40:00,40.62,40.62,40.55,40.59,7000.0,32.2143,32.2143,32.1588,32.1905,7000.0
2011-12-19 09:45:00,40.56,40.56,40.43,40.48,15200.0,32.1668,32.1668,32.0637,32.1033,15200.0
2011-12-19 09:50:00,40.47,40.49,40.41,40.46,18600.0,32.0954,32.1112,32.0478,32.0874,18600.0
2011-12-19 09:55:00,40.46,40.61,40.46,40.58,7400.0,32.0874,32.2064,32.0874,32.1826,7400.0
2011-12-19 10:00:00,40.57,40.6,40.43,40.46,39600.0,32.1747,32.1985,32.0637,32.0874,39600.0
2011-12-19 10:05:00,40.45,40.5,40.43,40.45,67000.0,32.0795,32.1192,32.0637,32.0795,67000.0
2011-12-19 10:10:00,40.45,40.49,40.43,40.43,40000.0,32.0795,32.1112,32.0637,32.0637,40000.0
2011-12-19 10:15:00,40.43,40.46,40.38,40.41,36200.0,32.0637,32.0874,32.024,32.0478,36200.0
2011-12-19 10:20:00,40.43,40.44,40.35,40.37,24000.0,32.0637,32.0716,32.0002,32.0161,24000.0
2011-12-19 10:25:00,40.4,40.4,40.37,40.39,3000.0,32.0399,32.0399,32.0161,32.0319,3000.0
2011-12-19 10:30:00,40.4,40.42,40.37,40.4,65200.0,32.0399,32.0557,32.0161,32.0399,65200.0
2011-12-19 10:35:00,40.42,40.48,40.38,40.45,36400.0,32.0557,32.1033,32.024,32.0795,36400.0
2011-12-19 10:40:00,40.44,40.44,40.32,40.35,16800.0,32.0716,32.0716,31.9764,32.0002,16800.0
2011-12-19 10:45:00,40.34,40.34,40.21,40.21,24600.0,31.9923,31.9923,31.8892,31.8892,24600.0
2011-12-19 10:50:00,40.2,40.2,40.13,40.13,31600.0,31.8812,31.8812,31.8257,31.8257,31600.0
2011-12-19 10:55:00,40.13,40.14,40.08,40.13,21200.0,31.8257,31.8337,31.7861,31.8257,21200.0
2011-12-19 11:00:00,40.13,40.14,40.04,40.1,29000.0,31.8257,31.8337,31.7544,31.8019,29000.0
2011-12-19 11:05:00,40.1,40.1,39.99,40.02,23000.0,31.8019,31.8019,31.7147,31.7385,23000.0
2011-12-19 11:10:00,40.02,40.09,39.99,40.04,14800.0,31.7385,31.794,31.7147,31.7544,14800.0
2011-12-19 11:15:00,40.04,40.08,40.0,40.05,17200.0,31.7544,31.7861,31.7226,31.7623,17200.0
2011-12-19 11:20:00,40.05,40.07,39.99,40.06,18000.0,31.7623,31.7782,31.7147,31.7702,18000.0
2011-12-19 11:25:00,40.06,40.09,39.99,40.04,26200.0,31.7702,31.794,31.7147,31.7544,26200.0
2011-12-19 11:30:00,40.02,40.03,39.93,39.97,42400.0,31.7385,31.7464,31.6671,31.6988,42400.0
2011-12-19 11:35:00,39.99,39.99,39.88,39.88,11600.0,31.7147,31.7147,31.6275,31.6275,11600.0
2011-12-19 11:40:00,39.91,39.91,39.78,39.83,21400.0,31.6513,31.6513,31.5482,31.5878,21400.0
2011-12-19 11:45:00,39.83,39.83,39.77,39.79,18600.0,31.5878,31.5878,31.5402,31.5561,18600.0
2011-12-19 11:50:00,39.78,39.86,39.78,39.8,25000.0,31.5482,31.6116,31.5482,31.564,25000.0
2011-12-19 11:55:00,39.79,39.83,39.75,39.75,17200.0,31.5561,31.5878,31.5244,31.5244,17200.0
2011-12-19 12:00:00,39.74,39.88,39.74,39.82,27200.0,31.5164,31.6275,31.5164,31.5799,27200.0
2011-12-19 12:05:00,39.81,39.9,39.78,39.9,14400.0,31.572,31.6433,31.5482,31.6433,14400.0
2011-12-19 12:10:00,39.9,39.9,39.82,39.83,41000.0,31.6433,31.6433,31.5799,31.5878,41000.0
2011-12-19 12:15:00,39.83,39.85,39.8,39.81,17000.0,31.5878,31.6037,31.564,31.572,17000.0
2011-12-19 12:20:00,39.81,39.88,39.8,39.86,24400.0,31.572,31.6275,31.564,31.6116,24400.0
2011-12-19 12:25:00,39.86,39.91,39.85,39.89,12800.0,31.6116,31.6513,31.6037,31.6354,12800.0
2011-12-19 12:30:00,39.88,39.9,39.84,39.88,10400.0,31.6275,31.6433,31.5957,31.6275,10400.0
2011-12-19 12:35:00,39.88,39.93,39.83,39.91,17800.0,31.6275,31.6671,31.5878,31.6513,17800.0
2011-12-19 12:40:00,39.92,39.96,39.9,39.94,9000.0,31.6592,31.6909,31.6433,31.6751,9000.0
2011-12-19 12:45:00,39.94,40.0,39.94,39.97,9600.0,31.6751,31.7226,31.6751,31.6988,9600.0
2011-12-19 12:50:00,39.97,39.98,39.92,39.96,21400.0,31.6988,31.7068,31.6592,31.6909,21400.0
2011-12-19 12:55:00,39.98,40.02,39.97,40.02,6400.0,31.7068,31.7385,31.6988,31.7385,6400.0
2011-12-19 13:00:00,40.02,40.05,40.0,40.02,9200.0,31.7385,31.7623,31.7226,31.7385,9200.0
2011-12-19 13:05:00,40.02,40.06,40.02,40.06,13400.0,31.7385,31.7702,31.7385,31.7702,13400.0
2011-12-19 13:10:00,40.06,40.08,39.99,40.01,19000.0,31.7702,31.7861,31.7147,31.7306,19000.0
2011-12-19 13:15:00,40.0,40.01,39.93,39.94,14400.0,31.7226,31.7306,31.6671,31.6751,14400.0
2011-12-19 13:20:00,39.95,39.99,39.93,39.99,10000.0,31.683,31.7147,31.6671,31.7147,10000.0
2011-12-19 13:25:00,39.98,39.98,39.92,39.96,15800.0,31.7068,31.7068,31.6592,31.6909,15800.0
2011-12-19 13:30:00,39.99,39.99,39.91,39.92,9800.0,31.7147,31.7147,31.6513,31.6592,9800.0
2011-12-19 13:35:00,39.91,39.91,39.86,39.87,13200.0,31.6513,31.6513,31.6116,31.6195,13200.0
2011-12-19 13:40:00,39.88,39.88,39.83,39.88,12200.0,31.6275,31.6275,31.5878,31.6275,12200.0
2011-12-19 13:45:00,39.87,39.93,39.87,39.91,9800.0,31.6195,31.6671,31.6195,31.6513,9800.0
2011-12-19 13:50:00,39.92,40.02,39.92,40.01,16200.0,31.6592,31.7385,31.6592,31.7306,16200.0
2011-12-19 13:55:00,40.01,40.05,39.99,40.04,10600.0,31.7306,31.7623,31.7147,31.7544,10600.0
2011-12-19 14:00:00,40.02,40.06,39.96,39.98,11800.0,31.7385,31.7702,31.6909,31.7068,11800.0
2011-12-19 14:05:00,39.98,39.99,39.95,39.97,26600.0,31.7068,31.7147,31.683,31.6988,26600.0
2011-12-19 14:10:00,39.96,39.96,39.92,39.95,16800.0,31.6909,31.6909,31.6592,31.683,16800.0
2011-12-19 14:15:00,39.93,39.97,39.85,39.85,21000.0,31.6671,31.6988,31.6037,31.6037,21000.0
2011-12-19 14:20:00,39.87,39.91,39.84,39.85,19800.0,31.6195,31.6513,31.5957,31.6037,19800.0
2011-12-19 14:25:00,39.86,39.91,39.85,39.87,21000.0,31.6116,31.6513,31.6037,31.6195,21000.0
2011-12-19 14:30:00,39.87,39.91,39.86,39.87,9200.0,31.6195,31.6513,31.6116,31.6195,9200.0
2011-12-19 14:35:00,39.85,39.87,39.82,39.87,15000.0,31.6037,31.6195,31.5799,31.6195,15000.0
2011-12-19 14:40:00,39.88,39.92,39.86,39.88,30000.0,31.6275,31.6592,31.6116,31.6275,30000.0
2011-12-19 14:45:00,39.88,39.88,39.84,39.84,20000.0,31.6275,31.6275,31.5957,31.5957,20000.0
2011-12-19 14:50:00,39.84,39.85,39.81,39.83,10200.0,31.5957,31.6037,31.572,31.5878,10200.0
2011-12-19 14:55:00,39.82,39.9,39.81,39.87,14800.0,31.5799,31.6433,31.572,31.6195,14800.0
2011-12-19 15:00:00,39.88,39.89,39.67,39.68,30200.0,31.6275,31.6354,31.4609,31.4689,30200.0
2011-12-19 15:05:00,39.66,39.71,39.59,39.64,49000.0,31.453,31.4926,31.3975,31.4371,49000.0
2011-12-19 15:10:00,39.63,39.65,39.57,39.59,33200.0,31.4292,31.4451,31.3816,31.3975,33200.0
2011-12-19 15:15:00,39.58,39.68,39.56,39.68,22000.0,31.3895,31.4689,31.3737,31.4689,22000.0
2011-12-19 15:20:00,39.69,39.69,39.58,39.58,30800.0,31.4768,31.4768,31.3895,31.3895,30800.0
2011-12-19 15:25:00,39.57,39.6,39.51,39.51,42400.0,31.3816,31.4054,31.334,31.334,42400.0
2011-12-19 15:30:00,39.51,39.56,39.49,39.51,40600.0,31.334,31.3737,31.3182,31.334,40600.0
2011-12-19 15:35:00,39.52,39.58,39.48,39.56,35200.0,31.342,31.3895,31.3102,31.3737,35200.0
2011-12-19 15:40:00,39.56,39.57,39.46,39.49,65200.0,31.3737,31.3816,31.2944,31.3182,65200.0
2011-12-19 15:45:00,39.49,39.55,39.44,39.46,75200.0,31.3182,31.3658,31.2785,31.2944,75200.0
2011-12-19 15:50:00,39.46,39.48,39.4,39.46,97200.0,31.2944,31.3102,31.2468,31.2944,97200.0
2011-12-19 15:55:00,39.45,39.56,39.45,39.56,135800.0,31.2864,31.3737,31.2864,31.3737,135800.0
2011-12-20 09:30:00,40.02,40.24,39.98,40.23,109000.0,31.7385,31.913,31.7068,31.905,109000.0
2011-12-20 09:35:00,40.25,40.46,40.24,40.37,67800.0,31.9209,32.0874,31.913,32.0161,67800.0
2011-12-20 09:40:00,40.37,40.44,40.27,40.37,66000.0,32.0161,32.0716,31.9368,32.0161,66000.0
2011-12-20 09:45:00,40.4,40.43,40.27,40.31,68600.0,32.0399,32.0637,31.9368,31.9685,68600.0
2011-12-20 09:50:00,40.32,40.38,40.25,40.29,45200.0,31.9764,32.024,31.9209,31.9526,45200.0
2011-12-20 09:55:00,40.28,40.35,40.26,40.33,23800.0,31.9447,32.0002,31.9288,31.9843,23800.0
2011-12-20 10:00:00,40.36,40.41,40.34,40.34,17800.0,32.0081,32.0478,31.9923,31.9923,17800.0
2011-12-20 10:05:00,40.34,40.38,40.29,40.32,27600.0,31.9923,32.024,31.9526,31.9764,27600.0
2011-12-20 10:10:00,40.32,40.38,40.27,40.37,29000.0,31.9764,32.024,31.9368,32.0161,29000.0
2011-12-20 10:15:00,40.38,40.39,40.29,40.33,23200.0,32.024,32.0319,31.9526,31.9843,23200.0
2011-12-20 10:20:00,40.34,40.34,40.26,40.29,32800.0,31.9923,31.9923,31.9288,31.9526,32800.0
2011-12-20 10:25:00,40.32,40.55,40.27,40.52,104600.0,31.9764,32.1588,31.9368,32.135,104600.0
2011-12-20 10:30:00,40.52,40.56,40.48,40.51,38800.0,32.135,32.1668,32.1033,32.1271,38800.0
2011-12-20 10:35:00,40.49,40.49,40.37,40.38,28200.0,32.1112,32.1112,32.0161,32.024,28200.0
2011-12-20 10:40:00,40.38,40.42,40.33,40.37,32200.0,32.024,32.0557,31.9843,32.0161,32200.0
2011-12-20 10:45:00,40.37,40.43,40.37,40.38,20000.0,32.0161,32.0637,32.0161,32.024,20000.0
2011-12-20 10:50:00,40.38,40.43,40.34,40.37,49800.0,32.024,32.0637,31.9923,32.0161,49800.0
2011-12-20 10:55:00,40.38,40.44,40.38,40.4,38200.0,32.024,32.0716,32.024,32.0399,38200.0
2011-12-20 11:00:00,40.42,40.44,40.36,40.38,33000.0,32.0557,32.0716,32.0081,32.024,33000.0
2011-12-20 11:05:00,40.38,40.47,40.38,40.4,30400.0,32.024,32.0954,32.024,32.0399,30400.0
2011-12-20 11:10:00,40.41,40.49,40.4,40.49,21800.0,32.0478,32.1112,32.0399,32.1112,21800.0
2011-12-20 11:15:00,40.49,40.65,40.49,40.64,34600.0,32.1112,32.2381,32.1112,32.2302,34600.0
2011-12-20 11:20:00,40.64,40.69,40.62,40.65,31000.0,32.2302,32.2699,32.2143,32.2381,31000.0
2011-12-20 11:25:00,40.65,40.67,40.51,40.53,42200.0,32.2381,32.254,32.1271,32.143,42200.0
2011-12-20 11:30:00,40.57,40.57,40.5,40.52,19000.0,32.1747,32.1747,32.1192,32.135,19000.0
2011-12-20 11:35:00,40.52,40.52,40.45,40.48,19000.0,32.135,32.135,32.0795,32.1033,19000.0
2011-12-20 11:40:00,40.48,40.49,40.46,40.49,13200.0,32.1033,32.1112,32.0874,32.1112,13200.0
2011-12-20 11:45:00,40.49,40.54,40.47,40.52,30000.0,32.1112,32.1509,32.0954,32.135,30000.0
2011-12-20 11:50:00,40.53,40.57,40.44,40.5,30600.0,32.143,32.1747,32.0716,32.1192,30600.0
2011-12-20 11:55:00,40.49,40.5,40.42,40.45,13000.0,32.1112,32.1192,32.0557,32.0795,13000.0
2011-12-20 12:00:00,40.45,40.45,40.35,40.35,19400.0,32.0795,32.0795,32.0002,32.0002,19400.0
2011-12-20 12:05:00,40.38,40.4,40.35,40.4,18600.0,32.024,32.0399,32.0002,32.0399,18600.0
2011-12-20 12:10:00,40.4,40.43,40.38,40.4,21800.0,32.0399,32.0637,32.024,32.0399,21800.0
2011-12-20 12:15:00,40.4,40.44,40.36,40.37,25000.0,32.0399,32.0716,32.0081,32.0161,25000.0
2011-12-20 12:20:00,40.37,40.4,40.34,40.34,36800.0,32.0161,32.0399,31.9923,31.9923,36800.0
2011-12-20 12:25:00,40.34,40.36,40.32,40.32,23400.0,31.9923,32.0081,31.9764,31.9764,23400.0
2011-12-20 12:30:00,40.32,40.32,40.29,40.31,28000.0,31.9764,31.9764,31.9526,31.9685,28000.0
2011-12-20 12:35:00,40.31,40.31,40.25,40.26,16800.0,31.9685,31.9685,31.9209,31.9288,16800.0
2011-12-20 12:40:00,40.26,40.3,40.26,40.27,80200.0,31.9288,31.9606,31.9288,31.9368,80200.0
2011-12-20 12:45:00,40.27,40.3,40.26,40.27,20600.0,31.9368,31.9606,31.9288,31.9368,20600.0
2011-12-20 12:50:00,40.27,40.32,40.26,40.31,52400.0,31.9368,31.9764,31.9288,31.9685,52400.0
2011-12-20 12:55:00,40.31,40.32,40.25,40.32,92000.0,31.9685,31.9764,31.9209,31.9764,92000.0
2011-12-20 13:00:00,40.32,40.42,40.32,40.34,37800.0,31.9764,32.0557,31.9764,31.9923,37800.0
2011-12-20 13:05:00,40.34,40.4,40.32,40.38,35800.0,31.9923,32.0399,31.9764,32.024,35800.0
2011-12-20 13:10:00,40.38,40.4,40.29,40.3,80600.0,32.024,32.0399,31.9526,31.9606,80600.0
2011-12-20 13:15:00,40.29,40.31,40.27,40.29,16400.0,31.9526,31.9685,31.9368,31.9526,16400.0
2011-12-20 13:20:00,40.29,40.35,40.28,40.34,24000.0,31.9526,32.0002,31.9447,31.9923,24000.0
2011-12-20 13:25:00,40.34,40.35,40.31,40.32,22000.0,31.9923,32.0002,31.9685,31.9764,22000.0
2011-12-20 13:30:00,40.33,40.34,40.31,40.32,87600.0,31.9843,31.9923,31.9685,31.9764,87600.0
2011-12-20 13:35:00,40.33,40.35,40.31,40.31,32000.0,31.9843,32.0002,31.9685,31.9685,32000.0
2011-12-20 13:40:00,40.31,40.35,40.31,40.35,10200.0,31.9685,32.0002,31.9685,32.0002,10200.0
2011-12-20 13:45:00,40.35,40.35,40.26,40.3,29200.0,32.0002,32.0002,31.9288,31.9606,29200.0
2011-12-20 13:50:00,40.3,40.31,40.27,40.29,15600.0,31.9606,31.9685,31.9368,31.9526,15600.0
2011-12-20 13:55:00,40.3,40.31,40.26,40.27,20400.0,31.9606,31.9685,31.9288,31.9368,20400.0
2011-12-20 14:00:00,40.27,40.28,40.19,40.19,98200.0,31.9368,31.9447,31.8733,31.8733,98200.0
2011-12-20 14:05:00,40.2,40.25,40.18,40.24,28400.0,31.8812,31.9209,31.8654,31.913,28400.0
2011-12-20 14:10:00,40.24,40.25,40.22,40.23,22200.0,31.913,31.9209,31.8971,31.905,22200.0
2011-12-20 14:15:00,40.24,40.26,40.23,40.24,31600.0,31.913,31.9288,31.905,31.913,31600.0
2011-12-20 14:20:00,40.24,40.24,40.22,40.24,31000.0,31.913,31.913,31.8971,31.913,31000.0
2011-12-20 14:25:00,40.24,40.27,40.22,40.24,47800.0,31.913,31.9368,31.8971,31.913,47800.0
2011-12-20 14:30:00,40.24,40.25,40.24,40.25,80200.0,31.913,31.9209,31.913,31.9209,80200.0
2011-12-20 14:35:00,40.25,40.26,40.22,40.24,96400.0,31.9209,31.9288,31.8971,31.913,96400.0
2011-12-20 14:40:00,40.24,40.35,40.24,40.35,110600.0,31.913,32.0002,31.913,32.0002,110600.0
2011-12-20 14:45:00,40.35,40.35,40.3,40.34,119800.0,32.0002,32.0002,31.9606,31.9923,119800.0
2011-12-20 14:50:00,40.35,40.43,40.35,40.42,27200.0,32.0002,32.0637,32.0002,32.0557,27200.0
2011-12-20 14:55:00,40.42,40.46,40.42,40.45,21800.0,32.0557,32.0874,32.0557,32.0795,21800.0
2011-12-20 15:00:00,40.45,40.49,40.45,40.48,98400.0,32.0795,32.1112,32.0795,32.1033,98400.0
2011-12-20 15:05:00,40.48,40.48,40.44,40.44,59600.0,32.1033,32.1033,32.0716,32.0716,59600.0
2011-12-20 15:10:00,40.44,40.46,40.42,40.42,28400.0,32.0716,32.0874,32.0557,32.0557,28400.0
2011-12-20 15:15:00,40.43,40.46,40.4,40.4,59600.0,32.0637,32.0874,32.0399,32.0399,59600.0
2011-12-20 15:20:00,40.4,40.43,40.37,40.42,37600.0,32.0399,32.0637,32.0161,32.0557,37600.0
2011-12-20 15:25:00,40.41,40.47,40.41,40.45,46600.0,32.0478,32.0954,32.0478,32.0795,46600.0
2011-12-20 15:30:00,40.45,40.45,40.34,40.35,44600.0,32.0795,32.0795,31.9923,32.0002,44600.0
2011-12-20 15:35:00,40.35,40.41,40.33,40.4,67200.0,32.0002,32.0478,31.9843,32.0399,67200.0
2011-12-20 15:40:00,40.39,40.41,40.34,40.34,167400.0,32.0319,32.0478,31.9923,31.9923,167400.0
2011-12-20 15:45:00,40.35,40.41,40.35,40.38,159000.0,32.0002,32.0478,32.0002,32.024,159000.0
2011-12-20 15:50:00,40.37,40.39,40.34,40.38,63000.0,32.0161,32.0319,31.9923,32.024,63000.0
2011-12-20 15:55:00,40.38,40.42,40.36,40.39,190000.0,32.024,32.0557,32.0081,32.0319,190000.0
2011-12-21 09:30:00,40.58,40.74,40.47,40.7,46200.0,32.1826,32.3095,32.0954,32.2778,46200.0
2011-12-21 09:35:00,40.65,40.71,40.56,40.69,25800.0,32.2381,32.2857,32.1668,32.2699,25800.0
2011-12-21 09:40:00,40.66,40.67,40.56,40.66,34600.0,32.2461,32.254,32.1668,32.2461,34600.0
2011-12-21 09:45:00,40.63,40.86,40.63,40.78,42000.0,32.2223,32.4047,32.2223,32.3412,42000.0
2011-12-21 09:50:00,40.8,40.81,40.68,40.69,24000.0,32.3571,32.365,32.2619,32.2699,24000.0
2011-12-21 09:55:00,40.71,40.72,40.65,40.72,18400.0,32.2857,32.2936,32.2381,32.2936,18400.0
2011-12-21 10:00:00,40.7,40.73,40.53,40.71,31200.0,32.2778,32.3016,32.143,32.2857,31200.0
2011-12-21 10:05:00,40.69,40.74,40.68,40.69,39800.0,32.2699,32.3095,32.2619,32.2699,39800.0
2011-12-21 10:10:00,40.7,40.81,40.68,40.81,33000.0,32.2778,32.365,32.2619,32.365,33000.0
2011-12-21 10:15:00,40.78,40.81,40.74,40.75,41600.0,32.3412,32.365,32.3095,32.3174,41600.0
2011-12-21 10:20:00,40.77,40.81,40.73,40.74,39200.0,32.3333,32.365,32.3016,32.3095,39200.0
2011-12-21 10:25:00,40.74,40.75,40.66,40.69,25200.0,32.3095,32.3174,32.2461,32.2699,25200.0
2011-12-21 10:30:00,40.7,40.77,40.67,40.75,39000.0,32.2778,32.3333,32.254,32.3174,39000.0
2011-12-21 10:35:00,40.74,40.74,40.64,40.69,20600.0,32.3095,32.3095,32.2302,32.2699,20600.0
2011-12-21 10:40:00,40.7,40.71,40.52,40.52,26800.0,32.2778,32.2857,32.135,32.135,26800.0
2011-12-21 10:45:00,40.52,40.63,40.52,40.6,12400.0,32.135,32.2223,32.135,32.1985,12400.0
2011-12-21 10:50:00,40.59,40.59,40.49,40.53,18000.0,32.1905,32.1905,32.1112,32.143,18000.0
2011-12-21 10:55:00,40.52,40.52,40.43,40.47,15600.0,32.135,32.135,32.0637,32.0954,15600.0
2011-12-21 11:00:00,40.48,40.5,40.41,40.42,16000.0,32.1033,32.1192,32.0478,32.0557,16000.0
2011-12-21 11:05:00,40.41,40.51,40.39,40.48,14600.0,32.0478,32.1271,32.0319,32.1033,14600.0
2011-12-21 11:10:00,40.47,40.49,40.41,40.45,15400.0,32.0954,32.1112,32.0478,32.0795,15400.0
2011-12-21 11:15:00,40.43,40.43,40.38,40.42,9200.0,32.0637,32.0637,32.024,32.0557,9200.0
2011-12-21 11:20:00,40.4,40.41,40.35,40.38,19800.0,32.0399,32.0478,32.0002,32.024,19800.0
2011-12-21 11:25:00,40.38,40.44,40.33,40.4,24000.0,32.024,32.0716,31.9843,32.0399,24000.0
2011-12-21 11:30:00,40.39,40.51,40.39,40.51,12000.0,32.0319,32.1271,32.0319,32.1271,12000.0
2011-12-21 11:35:00,40.48,40.52,40.47,40.51,34400.0,32.1033,32.135,32.0954,32.1271,34400.0
2011-12-21 11:40:00,40.51,40.53,40.43,40.52,13400.0,32.1271,32.143,32.0637,32.135,13400.0
2011-12-21 11:45:00,40.52,40.56,40.51,40.56,18600.0,32.135,32.1668,32.1271,32.1668,18600.0
2011-12-21 11:50:00,40.56,40.56,40.51,40.52,18000.0,32.1668,32.1668,32.1271,32.135,18000.0
2011-12-21 11:55:00,40.52,40.56,40.46,40.55,14400.0,32.135,32.1668,32.0874,32.1588,14400.0
2011-12-21 12:00:00,40.56,40.6,40.53,40.6,15800.0,32.1668,32.1985,32.143,32.1985,15800.0
2011-12-21 12:05:00,40.59,40.59,40.42,40.48,33600.0,32.1905,32.1905,32.0557,32.1033,33600.0
2011-12-21 12:10:00,40.48,40.5,40.43,40.49,15400.0,32.1033,32.1192,32.0637,32.1112,15400.0
2011-12-21 12:15:00,40.47,40.51,40.45,40.49,25600.0,32.0954,32.1271,32.0795,32.1112,25600.0
2011-12-21 12:20:00,40.49,40.49,40.38,40.38,7800.0,32.1112,32.1112,32.024,32.024,7800.0
2011-12-21 12:25:00,40.4,40.42,40.27,40.35,17200.0,32.0399,32.0557,31.9368,32.0002,17200.0
2011-12-21 12:30:00,40.36,40.43,40.34,40.43,6400.0,32.0081,32.0637,31.9923,32.0637,6400.0
2011-12-21 12:35:00,40.42,40.57,40.41,40.54,16000.0,32.0557,32.1747,32.0478,32.1509,16000.0
2011-12-21 12:40:00,40.52,40.58,40.52,40.55,14000.0,32.135,32.1826,32.135,32.1588,14000.0
2011-12-21 12:45:00,40.54,40.63,40.53,40.62,11200.0,32.1509,32.2223,32.143,32.2143,11200.0
2011-12-21 12:50:00,40.62,40.62,40.56,40.6,10400.0,32.2143,32.2143,32.1668,32.1985,10400.0
2011-12-21 12:55:00,40.6,40.71,40.6,40.67,14200.0,32.1985,32.2857,32.1985,32.254,14200.0
2011-12-21 13:00:00,40.68,40.74,40.66,40.71,12400.0,32.2619,32.3095,32.2461,32.2857,12400.0
2011-12-21 13:05:00,40.71,40.73,40.65,40.65,7000.0,32.2857,32.3016,32.2381,32.2381,7000.0
2011-12-21 13:10:00,40.65,40.68,40.63,40.65,14000.0,32.2381,32.2619,32.2223,32.2381,14000.0
2011-12-21 13:15:00,40.66,40.66,40.63,40.64,19400.0,32.2461,32.2461,32.2223,32.2302,19400.0
2011-12-21 13:20:00,40.64,40.67,40.61,40.66,10200.0,32.2302,32.254,32.2064,32.2461,10200.0
2011-12-21 13:25:00,40.65,40.68,40.6,40.61,15600.0,32.2381,32.2619,32.1985,32.2064,15600.0
2011-12-21 13:30:00,40.61,40.61,40.56,40.57,7400.0,32.2064,32.2064,32.1668,32.1747,7400.0
2011-12-21 13:35:00,40.57,40.65,40.57,40.65,7200.0,32.1747,32.2381,32.1747,32.2381,7200.0
2011-12-21 13:40:00,40.63,40.63,40.51,40.52,27600.0,32.2223,32.2223,32.1271,32.135,27600.0
2011-12-21 13:45:00,40.52,40.6,40.52,40.59,10000.0,32.135,32.1985,32.135,32.1905,10000.0
2011-12-21 13:50:00,40.6,40.74,40.6,40.7,20000.0,32.1985,32.3095,32.1985,32.2778,20000.0
2011-12-21 13:55:00,40.69,40.74,40.68,40.73,10000.0,32.2699,32.3095,32.2619,32.3016,10000.0
2011-12-21 14:00:00,40.72,40.8,40.7,40.77,13200.0,32.2936,32.3571,32.2778,32.3333,13200.0
2011-12-21 14:05:00,40.79,40.81,40.78,40.79,8000.0,32.3492,32.365,32.3412,32.3492,8000.0
2011-12-21 14:10:00,40.8,40.81,40.76,40.8,11400.0,32.3571,32.365,32.3254,32.3571,11400.0
2011-12-21 14:15:00,40.8,40.82,40.76,40.76,8800.0,32.3571,32.373,32.3254,32.3254,8800.0
2011-12-21 14:20:00,40.78,40.79,40.74,40.74,12000.0,32.3412,32.3492,32.3095,32.3095,12000.0
2011-12-21 14:25:00,40.74,40.78,40.72,40.73,14000.0,32.3095,32.3412,32.2936,32.3016,14000.0
2011-12-21 14:30:00,40.74,40.79,40.68,40.69,9200.0,32.3095,32.3492,32.2619,32.2699,9200.0
2011-12-21 14:35:00,40.69,40.78,40.69,40.73,34200.0,32.2699,32.3412,32.2699,32.3016,34200.0
2011-12-21 14:40:00,40.74,40.81,40.72,40.72,23000.0,32.3095,32.365,32.2936,32.2936,23000.0
2011-12-21 14:45:00,40.73,40.82,40.71,40.8,14600.0,32.3016,32.373,32.2857,32.3571,14600.0
2011-12-21 14:50:00,40.8,40.83,40.79,40.8,15200.0,32.3571,32.3809,32.3492,32.3571,15200.0
2011-12-21 14:55:00,40.77,40.83,40.77,40.81,20800.0,32.3333,32.3809,32.3333,32.365,20800.0
2011-12-21 15:00:00,40.8,40.85,40.78,40.83,27400.0,32.3571,32.3967,32.3412,32.3809,27400.0
2011-12-21 15:05:00,40.84,40.9,40.83,40.9,25200.0,32.3888,32.4364,32.3809,32.4364,25200.0
2011-12-21 15:10:00,40.89,40.96,40.88,40.94,23000.0,32.4285,32.484,32.4205,32.4681,23000.0
2011-12-21 15:15:00,40.93,40.99,40.91,40.97,31200.0,32.4602,32.5078,32.4443,32.4919,31200.0
2011-12-21 15:20:00,40.98,41.0,40.94,40.97,23800.0,32.4998,32.5157,32.4681,32.4919,23800.0
2011-12-21 15:25:00,40.96,41.01,40.95,40.97,30000.0,32.484,32.5236,32.476,32.4919,30000.0
2011-12-21 15:30:00,40.98,41.09,40.98,41.06,43000.0,32.4998,32.5871,32.4998,32.5633,43000.0
2011-12-21 15:35:00,41.02,41.12,41.02,41.07,25600.0,32.5316,32.6109,32.5316,32.5712,25600.0
2011-12-21 15:40:00,41.06,41.08,41.02,41.08,41800.0,32.5633,32.5791,32.5316,32.5791,41800.0
2011-12-21 15:45:00,41.06,41.08,41.01,41.06,147000.0,32.5633,32.5791,32.5236,32.5633,147000.0
2011-12-21 15:50:00,41.05,41.06,40.94,41.03,62800.0,32.5554,32.5633,32.4681,32.5395,62800.0
2011-12-21 15:55:00,41.03,41.09,41.01,41.09,77200.0,32.5395,32.5871,32.5236,32.5871,77200.0
2011-12-22 09:30:00,41.13,41.16,41.08,41.12,19000.0,32.6188,32.6426,32.5791,32.6109,19000.0
2011-12-22 09:35:00,41.16,41.26,41.14,41.26,29800.0,32.6426,32.7219,32.6267,32.7219,29800.0
2011-12-22 09:40:00,41.28,41.3,41.21,41.21,32400.0,32.7378,32.7536,32.6822,32.6822,32400.0
2011-12-22 09:45:00,41.2,41.2,41.02,41.04,34400.0,32.6743,32.6743,32.5316,32.5474,34400.0
2011-12-22 09:50:00,41.05,41.14,41.02,41.14,20200.0,32.5554,32.6267,32.5316,32.6267,20200.0
2011-12-22 09:55:00,41.1,41.19,41.1,41.17,17600.0,32.595,32.6664,32.595,32.6505,17600.0
2011-12-22 10:00:00,41.18,41.23,41.1,41.1,21800.0,32.6585,32.6981,32.595,32.595,21800.0
2011-12-22 10:05:00,41.05,41.06,40.98,40.98,23400.0,32.5554,32.5633,32.4998,32.4998,23400.0
2011-12-22 10:10:00,40.99,41.08,40.97,41.07,40800.0,32.5078,32.5791,32.4919,32.5712,40800.0
2011-12-22 10:15:00,41.07,41.09,41.02,41.03,17000.0,32.5712,32.5871,32.5316,32.5395,17000.0
2011-12-22 10:20:00,41.02,41.07,40.98,41.01,11200.0,32.5316,32.5712,32.4998,32.5236,11200.0
2011-12-22 10:25:00,41.02,41.13,40.99,41.1,22400.0,32.5316,32.6188,32.5078,32.595,22400.0
2011-12-22 10:30:00,41.09,41.09,41.0,41.01,16800.0,32.5871,32.5871,32.5157,32.5236,16800.0
2011-12-22 10:35:00,41.01,41.01,40.91,40.98,15000.0,32.5236,32.5236,32.4443,32.4998,15000.0
2011-12-22 10:40:00,40.99,41.01,40.95,41.01,11400.0,32.5078,32.5236,32.476,32.5236,11400.0
2011-12-22 10:45:00,41.01,41.01,40.88,40.91,12800.0,32.5236,32.5236,32.4205,32.4443,12800.0
2011-12-22 10:50:00,40.91,40.94,40.88,40.9,6000.0,32.4443,32.4681,32.4205,32.4364,6000.0
2011-12-22 10:55:00,40.91,41.02,40.88,40.97,14400.0,32.4443,32.5316,32.4205,32.4919,14400.0
2011-12-22 11:00:00,40.97,41.02,40.94,40.94,15800.0,32.4919,32.5316,32.4681,32.4681,15800.0
2011-12-22 11:05:00,40.95,40.98,40.93,40.93,10800.0,32.476,32.4998,32.4602,32.4602,10800.0
2011-12-22 11:10:00,40.92,40.94,40.89,40.9,8200.0,32.4523,32.4681,32.4285,32.4364,8200.0
2011-12-22 11:15:00,40.9,40.97,40.89,40.92,20200.0,32.4364,32.4919,32.4285,32.4523,20200.0
2011-12-22 11:20:00,40.91,40.93,40.88,40.89,10000.0,32.4443,32.4602,32.4205,32.4285,10000.0
2011-12-22 11:25:00,40.89,40.94,40.87,40.91,7400.0,32.4285,32.4681,32.4126,32.4443,7400.0
2011-12-22 11:30:00,40.92,40.94,40.87,40.88,10800.0,32.4523,32.4681,32.4126,32.4205,10800.0
2011-12-22 11:35:00,40.86,40.91,40.86,40.9,7400.0,32.4047,32.4443,32.4047,32.4364,7400.0
2011-12-22 11:40:00,40.9,40.98,40.9,40.97,7800.0,32.4364,32.4998,32.4364,32.4919,7800.0
2011-12-22 11:45:00,40.97,40.97,40.9,40.96,9800.0,32.4919,32.4919,32.4364,32.484,9800.0
2011-12-22 11:50:00,40.93,40.97,40.92,40.97,13200.0,32.4602,32.4919,32.4523,32.4919,13200.0
2011-12-22 11:55:00,40.96,40.98,40.92,40.98,17200.0,32.484,32.4998,32.4523,32.4998,17200.0
2011-12-22 12:00:00,40.97,40.98,40.94,40.96,6400.0,32.4919,32.4998,32.4681,32.484,6400.0
2011-12-22 12:05:00,40.96,40.98,40.94,40.98,7200.0,32.484,32.4998,32.4681,32.4998,7200.0
2011-12-22 12:10:00,40.97,41.07,40.97,41.07,13200.0,32.4919,32.5712,32.4919,32.5712,13200.0
2011-12-22 12:15:00,41.05,41.12,41.05,41.1,6600.0,32.5554,32.6109,32.5554,32.595,6600.0
2011-12-22 12:20:00,41.1,41.15,41.1,41.15,13200.0,32.595,32.6347,32.595,32.6347,13200.0
2011-12-22 12:25:00,41.16,41.19,41.13,41.19,33200.0,32.6426,32.6664,32.6188,32.6664,33200.0
2011-12-22 12:30:00,41.18,41.21,41.13,41.17,8200.0,32.6585,32.6822,32.6188,32.6505,8200.0
2011-12-22 12:35:00,41.16,41.2,41.16,41.2,12200.0,32.6426,32.6743,32.6426,32.6743,12200.0
2011-12-22 12:40:00,41.18,41.22,41.17,41.17,8000.0,32.6585,32.6902,32.6505,32.6505,8000.0
2011-12-22 12:45:00,41.18,41.18,41.1,41.11,17800.0,32.6585,32.6585,32.595,32.6029,17800.0
2011-12-22 12:50:00,41.12,41.13,41.09,41.13,15400.0,32.6109,32.6188,32.5871,32.6188,15400.0
2011-12-22 12:55:00,41.13,41.16,41.13,41.16,6600.0,32.6188,32.6426,32.6188,32.6426,6600.0
2011-12-22 13:00:00,41.16,41.17,41.12,41.16,11200.0,32.6426,32.6505,32.6109,32.6426,11200.0
2011-12-22 13:05:00,41.18,41.19,41.13,41.17,10800.0,32.6585,32.6664,32.6188,32.6505,10800.0
2011-12-22 13:10:00,41.16,41.17,41.15,41.16,9000.0,32.6426,32.6505,32.6347,32.6426,9000.0
2011-12-22 13:15:00,41.15,41.19,41.15,41.18,6000.0,32.6347,32.6664,32.6347,32.6585,6000.0
2011-12-22 13:20:00,41.18,41.19,41.17,41.19,5200.0,32.6585,32.6664,32.6505,32.6664,5200.0
2011-12-22 13:25:00,41.19,41.27,41.19,41.25,14400.0,32.6664,32.7298,32.6664,32.714,14400.0
2011-12-22 13:30:00,41.26,41.33,41.24,41.32,13000.0,32.7219,32.7774,32.706,32.7695,13000.0
2011-12-22 13:35:00,41.31,41.32,41.27,41.27,8400.0,32.7616,32.7695,32.7298,32.7298,8400.0
2011-12-22 13:40:00,41.28,41.28,41.25,41.27,13400.0,32.7378,32.7378,32.714,32.7298,13400.0
2011-12-22 13:45:00,41.26,41.29,41.24,41.28,9400.0,32.7219,32.7457,32.706,32.7378,9400.0
2011-12-22 13:50:00,41.28,41.3,41.26,41.27,10600.0,32.7378,32.7536,32.7219,32.7298,10600.0
2011-12-22 13:55:00,41.27,41.3,41.23,41.24,11200.0,32.7298,32.7536,32.6981,32.706,11200.0
2011-12-22 14:00:00,41.24,41.24,41.19,41.2,10200.0,32.706,32.706,32.6664,32.6743,10200.0
2011-12-22 14:05:00,41.21,41.23,41.19,41.23,16000.0,32.6822,32.6981,32.6664,32.6981,16000.0
2011-12-22 14:10:00,41.24,41.25,41.21,41.22,7600.0,32.706,32.714,32.6822,32.6902,7600.0
2011-12-22 14:15:00,41.21,41.24,41.19,41.21,12200.0,32.6822,32.706,32.6664,32.6822,12200.0
2011-12-22 14:20:00,41.21,41.23,41.2,41.22,23000.0,32.6822,32.6981,32.6743,32.6902,23000.0
2011-12-22 14:25:00,41.22,41.25,41.21,41.23,16400.0,32.6902,32.714,32.6822,32.6981,16400.0
2011-12-22 14:30:00,41.22,41.24,41.21,41.21,13400.0,32.6902,32.706,32.6822,32.6822,13400.0
2011-12-22 14:35:00,41.21,41.22,41.18,41.18,13800.0,32.6822,32.6902,32.6585,32.6585,13800.0
2011-12-22 14:40:00,41.18,41.23,41.18,41.23,14600.0,32.6585,32.6981,32.6585,32.6981,14600.0
2011-12-22 14:45:00,41.22,41.24,41.18,41.19,15200.0,32.6902,32.706,32.6585,32.6664,15200.0
2011-12-22 14:50:00,41.17,41.19,41.12,41.17,24200.0,32.6505,32.6664,32.6109,32.6505,24200.0
2011-12-22 14:55:00,41.17,41.18,41.13,41.16,17200.0,32.6505,32.6585,32.6188,32.6426,17200.0
2011-12-22 15:00:00,41.16,41.19,41.13,41.17,17400.0,32.6426,32.6664,32.6188,32.6505,17400.0
2011-12-22 15:05:00,41.16,41.21,41.15,41.18,15000.0,32.6426,32.6822,32.6347,32.6585,15000.0
2011-12-22 15:10:00,41.18,41.21,41.18,41.2,21600.0,32.6585,32.6822,32.6585,32.6743,21600.0
2011-12-22 15:15:00,41.18,41.22,41.15,41.2,20800.0,32.6585,32.6902,32.6347,32.6743,20800.0
2011-12-22 15:20:00,41.19,41.28,41.19,41.24,26800.0,32.6664,32.7378,32.6664,32.706,26800.0
2011-12-22 15:25:00,41.24,41.28,41.23,41.25,19600.0,32.706,32.7378,32.6981,32.714,19600.0
2011-12-22 15:30:00,41.25,41.32,41.22,41.23,33400.0,32.714,32.7695,32.6902,32.6981,33400.0
2011-12-22 15:35:00,41.23,41.29,41.21,41.22,29800.0,32.6981,32.7457,32.6822,32.6902,29800.0
2011-12-22 15:40:00,41.22,41.31,41.16,41.25,61000.0,32.6902,32.7616,32.6426,32.714,61000.0
2011-12-22 15:45:00,41.25,41.31,41.19,41.25,115600.0,32.714,32.7616,32.6664,32.714,115600.0
2011-12-22 15:50:00,41.24,41.28,41.21,41.25,90400.0,32.706,32.7378,32.6822,32.714,90400.0
2011-12-22 15:55:00,41.24,41.24,41.05,41.18,350200.0,32.706,32.706,32.5554,32.6585,350200.0
2011-12-23 09:30:00,41.27,41.33,41.18,41.2,14600.0,32.7298,32.7774,32.6585,32.6743,14600.0
2011-12-23 09:35:00,41.24,41.33,41.24,41.27,7600.0,32.706,32.7774,32.706,32.7298,7600.0
2011-12-23 09:40:00,41.29,41.34,41.25,41.3,17600.0,32.7457,32.7853,32.714,32.7536,17600.0
2011-12-23 09:45:00,41.27,41.37,41.27,41.33,25600.0,32.7298,32.8091,32.7298,32.7774,25600.0
2011-12-23 09:50:00,41.3,41.38,41.3,41.36,17800.0,32.7536,32.8171,32.7536,32.8012,17800.0
2011-12-23 09:55:00,41.36,41.45,41.36,41.37,24000.0,32.8012,32.8726,32.8012,32.8091,24000.0
2011-12-23 10:00:00,41.38,41.4,41.32,41.34,17600.0,32.8171,32.8329,32.7695,32.7853,17600.0
2011-12-23 10:05:00,41.33,41.44,41.32,41.37,23000.0,32.7774,32.8647,32.7695,32.8091,23000.0
2011-12-23 10:10:00,41.36,41.43,41.35,41.4,9800.0,32.8012,32.8567,32.7933,32.8329,9800.0
2011-12-23 10:15:00,41.38,41.41,41.33,41.34,16000.0,32.8171,32.8409,32.7774,32.7853,16000.0
2011-12-23 10:20:00,41.34,41.39,41.34,41.38,7600.0,32.7853,32.825,32.7853,32.8171,7600.0
2011-12-23 10:25:00,41.38,41.42,41.35,41.39,11600.0,32.8171,32.8488,32.7933,32.825,11600.0
2011-12-23 10:30:00,41.38,41.44,41.36,41.44,8000.0,32.8171,32.8647,32.8012,32.8647,8000.0
2011-12-23 10:35:00,41.44,41.46,41.4,41.42,8000.0,32.8647,32.8805,32.8329,32.8488,8000.0
2011-12-23 10:40:00,41.42,41.45,41.37,41.41,9800.0,32.8488,32.8726,32.8091,32.8409,9800.0
2011-12-23 10:45:00,41.43,41.45,41.41,41.43,11200.0,32.8567,32.8726,32.8409,32.8567,11200.0
2011-12-23 10:50:00,41.42,41.45,41.4,41.42,14000.0,32.8488,32.8726,32.8329,32.8488,14000.0
2011-12-23 10:55:00,41.42,41.45,41.4,41.44,11200.0,32.8488,32.8726,32.8329,32.8647,11200.0
2011-12-23 11:00:00,41.46,41.51,41.43,41.51,17200.0,32.8805,32.9202,32.8567,32.9202,17200.0
2011-12-23 11:05:00,41.49,41.51,41.48,41.48,6800.0,32.9043,32.9202,32.8964,32.8964,6800.0
2011-12-23 11:10:00,41.49,41.55,41.49,41.55,18000.0,32.9043,32.9519,32.9043,32.9519,18000.0
2011-12-23 11:15:00,41.54,41.57,41.54,41.55,17200.0,32.944,32.9677,32.944,32.9519,17200.0
2011-12-23 11:20:00,41.55,41.58,41.54,41.57,10200.0,32.9519,32.9757,32.944,32.9677,10200.0
2011-12-23 11:25:00,41.56,41.58,41.52,41.58,106400.0,32.9598,32.9757,32.9281,32.9757,106400.0
2011-12-23 11:30:00,41.59,41.63,41.57,41.6,16800.0,32.9836,33.0153,32.9677,32.9915,16800.0
2011-12-23 11:35:00,41.61,41.63,41.6,41.6,6000.0,32.9995,33.0153,32.9915,32.9915,6000.0
2011-12-23 11:40:00,41.6,41.6,41.58,41.6,7400.0,32.9915,32.9915,32.9757,32.9915,7400.0
2011-12-23 11:45:00,41.6,41.65,41.6,41.61,15600.0,32.9915,33.0312,32.9915,32.9995,15600.0
2011-12-23 11:50:00,41.62,41.63,41.62,41.63,2400.0,33.0074,33.0153,33.0074,33.0153,2400.0
2011-12-23 11:55:00,41.63,41.65,41.62,41.65,10200.0,33.0153,33.0312,33.0074,33.0312,10200.0
2011-12-23 12:00:00,41.65,41.65,41.61,41.61,8400.0,33.0312,33.0312,32.9995,32.9995,8400.0
2011-12-23 12:05:00,41.6,41.64,41.6,41.63,3400.0,32.9915,33.0233,32.9915,33.0153,3400.0
2011-12-23 12:10:00,41.63,41.66,41.62,41.65,9800.0,33.0153,33.0391,33.0074,33.0312,9800.0
2011-12-23 12:15:00,41.64,41.65,41.6,41.63,7200.0,33.0233,33.0312,32.9915,33.0153,7200.0
2011-12-23 12:20:00,41.63,41.69,41.62,41.69,32400.0,33.0153,33.0629,33.0074,33.0629,32400.0
2011-12-23 12:25:00,41.7,41.7,41.66,41.67,8200.0,33.0708,33.0708,33.0391,33.0471,8200.0
2011-12-23 12:30:00,41.65,41.72,41.65,41.68,11800.0,33.0312,33.0867,33.0312,33.055,11800.0
2011-12-23 12:35:00,41.68,41.69,41.67,41.68,4800.0,33.055,33.0629,33.0471,33.055,4800.0
2011-12-23 12:40:00,41.69,41.71,41.68,41.7,5400.0,33.0629,33.0788,33.055,33.0708,5400.0
2011-12-23 12:45:00,41.69,41.69,41.66,41.68,4400.0,33.0629,33.0629,33.0391,33.055,4400.0
2011-12-23 12:50:00,41.67,41.71,41.67,41.7,6800.0,33.0471,33.0788,33.0471,33.0708,6800.0
2011-12-23 12:55:00,41.7,41.75,41.7,41.73,14000.0,33.0708,33.1105,33.0708,33.0946,14000.0
2011-12-23 13:00:00,41.73,41.74,41.7,41.7,9600.0,33.0946,33.1026,33.0708,33.0708,9600.0
2011-12-23 13:05:00,41.7,41.71,41.68,41.71,12800.0,33.0708,33.0788,33.055,33.0788,12800.0
2011-12-23 13:10:00,41.72,41.74,41.71,41.74,4000.0,33.0867,33.1026,33.0788,33.1026,4000.0
2011-12-23 13:15:00,41.74,41.74,41.7,41.71,7000.0,33.1026,33.1026,33.0708,33.0788,7000.0
2011-12-23 13:20:00,41.7,41.7,41.68,41.69,18800.0,33.0708,33.0708,33.055,33.0629,18800.0
2011-12-23 13:25:00,41.69,41.72,41.69,41.71,16200.0,33.0629,33.0867,33.0629,33.0788,16200.0
2011-12-23 13:30:00,41.72,41.72,41.66,41.66,12600.0,33.0867,33.0867,33.0391,33.0391,12600.0
2011-12-23 13:35:00,41.65,41.66,41.63,41.63,6800.0,33.0312,33.0391,33.0153,33.0153,6800.0
2011-12-23 13:40:00,41.64,41.66,41.63,41.63,9200.0,33.0233,33.0391,33.0153,33.0153,9200.0
2011-12-23 13:45:00,41.63,41.7,41.63,41.7,7800.0,33.0153,33.0708,33.0153,33.0708,7800.0
2011-12-23 13:50:00,41.7,41.73,41.69,41.72,11000.0,33.0708,33.0946,33.0629,33.0867,11000.0
2011-12-23 13:55:00,41.72,41.74,41.72,41.74,11200.0,33.0867,33.1026,33.0867,33.1026,11200.0
2011-12-23 14:00:00,41.74,41.74,41.7,41.73,11200.0,33.1026,33.1026,33.0708,33.0946,11200.0
2011-12-23 14:05:00,41.73,41.73,41.72,41.72,7600.0,33.0946,33.0946,33.0867,33.0867,7600.0
2011-12-23 14:10:00,41.73,41.74,41.72,41.73,6000.0,33.0946,33.1026,33.0867,33.0946,6000.0
2011-12-23 14:15:00,41.73,41.74,41.72,41.72,6200.0,33.0946,33.1026,33.0867,33.0867,6200.0
2011-12-23 14:20:00,41.72,41.74,41.72,41.73,4400.0,33.0867,33.1026,33.0867,33.0946,4400.0
2011-12-23 14:25:00,41.72,41.73,41.7,41.73,15400.0,33.0867,33.0946,33.0708,33.0946,15400.0
2011-12-23 14:30:00,41.72,41.74,41.72,41.74,8200.0,33.0867,33.1026,33.0867,33.1026,8200.0
2011-12-23 14:35:00,41.73,41.74,41.73,41.73,5200.0,33.0946,33.1026,33.0946,33.0946,5200.0
2011-12-23 14:40:00,41.74,41.74,41.69,41.69,10600.0,33.1026,33.1026,33.0629,33.0629,10600.0
2011-12-23 14:45:00,41.69,41.7,41.68,41.69,8600.0,33.0629,33.0708,33.055,33.0629,8600.0
2011-12-23 14:50:00,41.7,41.71,41.7,41.71,6200.0,33.0708,33.0788,33.0708,33.0788,6200.0
2011-12-23 14:55:00,41.7,41.71,41.69,41.69,6200.0,33.0708,33.0788,33.0629,33.0629,6200.0
2011-12-23 15:00:00,41.69,41.7,41.68,41.7,12200.0,33.0629,33.0708,33.055,33.0708,12200.0
2011-12-23 15:05:00,41.7,41.71,41.69,41.69,8000.0,33.0708,33.0788,33.0629,33.0629,8000.0
2011-12-23 15:10:00,41.69,41.7,41.67,41.68,10200.0,33.0629,33.0708,33.0471,33.055,10200.0
2011-12-23 15:15:00,41.69,41.71,41.67,41.71,19400.0,33.0629,33.0788,33.0471,33.0788,19400.0
2011-12-23 15:20:00,41.71,41.71,41.7,41.71,11200.0,33.0788,33.0788,33.0708,33.0788,11200.0
2011-12-23 15:25:00,41.71,41.71,41.68,41.69,12600.0,33.0788,33.0788,33.055,33.0629,12600.0
2011-12-23 15:30:00,41.7,41.71,41.67,41.71,15400.0,33.0708,33.0788,33.0471,33.0788,15400.0
2011-12-23 15:35:00,41.71,41.73,41.7,41.71,19000.0,33.0788,33.0946,33.0708,33.0788,19000.0
2011-12-23 15:40:00,41.7,41.77,41.69,41.76,20400.0,33.0708,33.1264,33.0629,33.1184,20400.0
2011-12-23 15:45:00,41.74,41.77,41.68,41.68,34600.0,33.1026,33.1264,33.055,33.055,34600.0
2011-12-23 15:50:00,41.69,41.72,41.69,41.7,28600.0,33.0629,33.0867,33.0629,33.0708,28600.0
2011-12-23 15:55:00,41.7,41.77,41.69,41.76,89600.0,33.0708,33.1264,33.0629,33.1184,89600.0
2011-12-27 09:30:00,41.65,41.71,41.59,41.68,12800.0,33.0312,33.0788,32.9836,33.055,12800.0
2011-12-27 09:35:00,41.68,41.74,41.64,41.74,6200.0,33.055,33.1026,33.0233,33.1026,6200.0
2011-12-27 09:40:00,41.73,41.84,41.73,41.84,10600.0,33.0946,33.1819,33.0946,33.1819,10600.0
2011-12-27 09:45:00,41.85,41.89,41.78,41.89,22200.0,33.1898,33.2215,33.1343,33.2215,22200.0
2011-12-27 09:50:00,41.88,41.94,41.83,41.85,16000.0,33.2136,33.2612,33.1739,33.1898,16000.0
2011-12-27 09:55:00,41.84,41.94,41.84,41.92,6800.0,33.1819,33.2612,33.1819,33.2453,6800.0
2011-12-27 10:00:00,41.96,41.99,41.88,41.9,30600.0,33.277,33.3008,33.2136,33.2295,30600.0
2011-12-27 10:05:00,41.91,41.98,41.89,41.96,10800.0,33.2374,33.2929,33.2215,33.277,10800.0
2011-12-27 10:10:00,41.95,41.97,41.9,41.97,11000.0,33.2691,33.285,33.2295,33.285,11000.0
2011-12-27 10:15:00,41.94,41.99,41.93,41.99,10800.0,33.2612,33.3008,33.2533,33.3008,10800.0
2011-12-27 10:20:00,41.97,41.98,41.95,41.95,12000.0,33.285,33.2929,33.2691,33.2691,12000.0
2011-12-27 10:25:00,41.96,42.0,41.95,41.99,13600.0,33.277,33.3088,33.2691,33.3008,13600.0
2011-12-27 10:30:00,41.97,42.01,41.94,42.0,9400.0,33.285,33.3167,33.2612,33.3088,9400.0
2011-12-27 10:35:00,42.0,42.01,41.93,41.93,9200.0,33.3088,33.3167,33.2533,33.2533,9200.0
2011-12-27 10:40:00,41.92,41.96,41.91,41.92,16200.0,33.2453,33.277,33.2374,33.2453,16200.0
2011-12-27 10:45:00,41.92,41.96,41.9,41.96,10800.0,33.2453,33.277,33.2295,33.277,10800.0
2011-12-27 10:50:00,41.97,41.97,41.85,41.86,11400.0,33.285,33.285,33.1898,33.1977,11400.0
2011-12-27 10:55:00,41.88,41.9,41.86,41.88,4600.0,33.2136,33.2295,33.1977,33.2136,4600.0
2011-12-27 11:00:00,41.87,41.9,41.85,41.88,9400.0,33.2057,33.2295,33.1898,33.2136,9400.0
2011-12-27 11:05:00,41.88,41.91,41.88,41.91,3800.0,33.2136,33.2374,33.2136,33.2374,3800.0
2011-12-27 11:10:00,41.91,41.96,41.9,41.96,10000.0,33.2374,33.277,33.2295,33.277,10000.0
2011-12-27 11:15:00,41.95,41.98,41.94,41.97,6000.0,33.2691,33.2929,33.2612,33.285,6000.0
2011-12-27 11:20:00,41.98,42.01,41.94,41.98,39200.0,33.2929,33.3167,33.2612,33.2929,39200.0
2011-12-27 11:25:00,41.97,41.97,41.87,41.91,62400.0,33.285,33.285,33.2057,33.2374,62400.0
2011-12-27 11:30:00,41.91,41.96,41.88,41.95,40000.0,33.2374,33.277,33.2136,33.2691,40000.0
2011-12-27 11:35:00,41.96,42.02,41.96,42.02,15200.0,33.277,33.3246,33.277,33.3246,15200.0
2011-12-27 11:40:00,42.02,42.08,42.02,42.08,10400.0,33.3246,33.3722,33.3246,33.3722,10400.0
2011-12-27 11:45:00,42.08,42.08,42.06,42.06,6600.0,33.3722,33.3722,33.3564,33.3564,6600.0
2011-12-27 11:50:00,42.08,42.08,42.06,42.07,5800.0,33.3722,33.3722,33.3564,33.3643,5800.0
2011-12-27 11:55:00,42.09,42.12,42.09,42.12,9200.0,33.3801,33.4039,33.3801,33.4039,9200.0
2011-12-27 12:00:00,42.12,42.2,42.12,42.19,11800.0,33.4039,33.4674,33.4039,33.4595,11800.0
2011-12-27 12:05:00,42.19,42.19,42.12,42.13,21800.0,33.4595,33.4595,33.4039,33.4119,21800.0
2011-12-27 12:10:00,42.15,42.15,42.09,42.11,5600.0,33.4277,33.4277,33.3801,33.396,5600.0
2011-12-27 12:15:00,42.12,42.17,42.12,42.16,5200.0,33.4039,33.4436,33.4039,33.4357,5200.0
2011-12-27 12:20:00,42.16,42.18,42.16,42.18,6000.0,33.4357,33.4515,33.4357,33.4515,6000.0
2011-12-27 12:25:00,42.18,42.22,42.16,42.2,7400.0,33.4515,33.4832,33.4357,33.4674,7400.0
2011-12-27 12:30:00,42.19,42.21,42.19,42.2,8200.0,33.4595,33.4753,33.4595,33.4674,8200.0
2011-12-27 12:35:00,42.2,42.21,42.19,42.19,6400.0,33.4674,33.4753,33.4595,33.4595,6400.0
2011-12-27 12:40:00,42.19,42.19,42.17,42.19,8400.0,33.4595,33.4595,33.4436,33.4595,8400.0
2011-12-27 12:45:00,42.19,42.22,42.18,42.19,10000.0,33.4595,33.4832,33.4515,33.4595,10000.0
2011-12-27 12:50:00,42.17,42.19,42.17,42.19,4400.0,33.4436,33.4595,33.4436,33.4595,4400.0
2011-12-27 12:55:00,42.19,42.21,42.17,42.18,10600.0,33.4595,33.4753,33.4436,33.4515,10600.0
2011-12-27 13:00:00,42.18,42.2,42.17,42.17,6200.0,33.4515,33.4674,33.4436,33.4436,6200.0
2011-12-27 13:05:00,42.17,42.17,42.12,42.13,3800.0,33.4436,33.4436,33.4039,33.4119,3800.0
2011-12-27 13:10:00,42.13,42.16,42.12,42.16,5000.0,33.4119,33.4357,33.4039,33.4357,5000.0
2011-12-27 13:15:00,42.16,42.17,42.16,42.16,4600.0,33.4357,33.4436,33.4357,33.4357,4600.0
2011-12-27 13:20:00,42.16,42.17,42.13,42.13,15000.0,33.4357,33.4436,33.4119,33.4119,15000.0
2011-12-27 13:25:00,42.16,42.18,42.15,42.16,3800.0,33.4357,33.4515,33.4277,33.4357,3800.0
2011-12-27 13:30:00,42.13,42.15,42.09,42.09,16200.0,33.4119,33.4277,33.3801,33.3801,16200.0
2011-12-27 13:35:00,42.09,42.12,42.09,42.11,8400.0,33.3801,33.4039,33.3801,33.396,8400.0
2011-12-27 13:40:00,42.12,42.12,42.08,42.08,7600.0,33.4039,33.4039,33.3722,33.3722,7600.0
2011-12-27 13:45:00,42.1,42.13,42.1,42.12,4600.0,33.3881,33.4119,33.3881,33.4039,4600.0
2011-12-27 13:50:00,42.15,42.17,42.13,42.17,3600.0,33.4277,33.4436,33.4119,33.4436,3600.0
2011-12-27 13:55:00,42.16,42.2,42.16,42.2,3000.0,33.4357,33.4674,33.4357,33.4674,3000.0
2011-12-27 14:00:00,42.19,42.19,42.13,42.13,5600.0,33.4595,33.4595,33.4119,33.4119,5600.0
2011-12-27 14:05:00,42.13,42.13,42.12,42.12,2800.0,33.4119,33.4119,33.4039,33.4039,2800.0
2011-12-27 14:10:00,42.12,42.14,42.11,42.13,6600.0,33.4039,33.4198,33.396,33.4119,6600.0
2011-12-27 14:15:00,42.13,42.15,42.13,42.13,3800.0,33.4119,33.4277,33.4119,33.4119,3800.0
2011-12-27 14:20:00,42.13,42.17,42.13,42.16,4800.0,33.4119,33.4436,33.4119,33.4357,4800.0
2011-12-27 14:25:00,42.16,42.16,42.09,42.11,5200.0,33.4357,33.4357,33.3801,33.396,5200.0
2011-12-27 14:30:00,42.08,42.08,42.04,42.07,4800.0,33.3722,33.3722,33.3405,33.3643,4800.0
2011-12-27 14:35:00,42.09,42.13,42.09,42.12,6800.0,33.3801,33.4119,33.3801,33.4039,6800.0
2011-12-27 14:40:00,42.15,42.18,42.15,42.15,9800.0,33.4277,33.4515,33.4277,33.4277,9800.0
2011-12-27 14:45:00,42.14,42.16,42.13,42.14,9400.0,33.4198,33.4357,33.4119,33.4198,9400.0
2011-12-27 14:50:00,42.15,42.15,42.12,42.13,8000.0,33.4277,33.4277,33.4039,33.4119,8000.0
2011-12-27 14:55:00,42.13,42.15,42.09,42.13,4200.0,33.4119,33.4277,33.3801,33.4119,4200.0
2011-12-27 15:00:00,42.13,42.13,42.1,42.13,6400.0,33.4119,33.4119,33.3881,33.4119,6400.0
2011-12-27 15:05:00,42.13,42.17,42.13,42.15,8600.0,33.4119,33.4436,33.4119,33.4277,8600.0
2011-12-27 15:10:00,42.13,42.13,42.09,42.1,8000.0,33.4119,33.4119,33.3801,33.3881,8000.0
2011-12-27 15:15:00,42.1,42.13,42.09,42.1,7000.0,33.3881,33.4119,33.3801,33.3881,7000.0
2011-12-27 15:20:00,42.1,42.12,42.07,42.12,15400.0,33.3881,33.4039,33.3643,33.4039,15400.0
2011-12-27 15:25:00,42.13,42.13,42.09,42.11,10000.0,33.4119,33.4119,33.3801,33.396,10000.0
2011-12-27 15:30:00,42.12,42.12,42.06,42.12,17400.0,33.4039,33.4039,33.3564,33.4039,17400.0
2011-12-27 15:35:00,42.11,42.12,42.02,42.05,19800.0,33.396,33.4039,33.3246,33.3484,19800.0
2011-12-27 15:40:00,42.05,42.07,42.01,42.06,19600.0,33.3484,33.3643,33.3167,33.3564,19600.0
2011-12-27 15:45:00,42.05,42.08,42.02,42.06,30200.0,33.3484,33.3722,33.3246,33.3564,30200.0
2011-12-27 15:50:00,42.06,42.08,42.02,42.03,23800.0,33.3564,33.3722,33.3246,33.3326,23800.0
2011-12-27 15:55:00,42.03,42.04,41.98,41.99,83200.0,33.3326,33.3405,33.2929,33.3008,83200.0
2011-12-28 09:30:00,42.06,42.12,41.83,41.88,24600.0,33.3564,33.4039,33.1739,33.2136,24600.0
2011-12-28 09:35:00,41.93,42.01,41.84,41.84,4200.0,33.2533,33.3167,33.1819,33.1819,4200.0
2011-12-28 09:40:00,41.87,41.94,41.84,41.91,8600.0,33.2057,33.2612,33.1819,33.2374,8600.0
2011-12-28 09:45:00,41.89,41.9,41.73,41.82,22800.0,33.2215,33.2295,33.0946,33.166,22800.0
2011-12-28 09:50:00,41.82,41.82,41.72,41.73,14200.0,33.166,33.166,33.0867,33.0946,14200.0
2011-12-28 09:55:00,41.7,41.83,41.7,41.81,23000.0,33.0708,33.1739,33.0708,33.1581,23000.0
2011-12-28 10:00:00,41.81,41.82,41.72,41.76,17600.0,33.1581,33.166,33.0867,33.1184,17600.0
2011-12-28 10:05:00,41.76,41.81,41.72,41.78,14800.0,33.1184,33.1581,33.0867,33.1343,14800.0
2011-12-28 10:10:00,41.77,41.79,41.73,41.75,32800.0,33.1264,33.1422,33.0946,33.1105,32800.0
2011-12-28 10:15:00,41.75,41.75,41.65,41.74,17400.0,33.1105,33.1105,33.0312,33.1026,17400.0
2011-12-28 10:20:00,41.72,41.74,41.69,41.69,9600.0,33.0867,33.1026,33.0629,33.0629,9600.0
2011-12-28 10:25:00,41.66,41.66,41.59,41.62,19600.0,33.0391,33.0391,32.9836,33.0074,19600.0
2011-12-28 10:30:00,41.6,41.64,41.59,41.62,7000.0,32.9915,33.0233,32.9836,33.0074,7000.0
2011-12-28 10:35:00,41.64,41.65,41.59,41.65,11600.0,33.0233,33.0312,32.9836,33.0312,11600.0
2011-12-28 10:40:00,41.66,41.75,41.65,41.75,13600.0,33.0391,33.1105,33.0312,33.1105,13600.0
2011-12-28 10:45:00,41.72,41.74,41.66,41.66,19200.0,33.0867,33.1026,33.0391,33.0391,19200.0
2011-12-28 10:50:00,41.65,41.65,41.58,41.6,21600.0,33.0312,33.0312,32.9757,32.9915,21600.0
2011-12-28 10:55:00,41.6,41.63,41.57,41.6,14400.0,32.9915,33.0153,32.9677,32.9915,14400.0
2011-12-28 11:00:00,41.6,41.6,41.5,41.51,22000.0,32.9915,32.9915,32.9122,32.9202,22000.0
2011-12-28 11:05:00,41.52,41.58,41.51,41.56,8800.0,32.9281,32.9757,32.9202,32.9598,8800.0
2011-12-28 11:10:00,41.57,41.58,41.53,41.53,8800.0,32.9677,32.9757,32.936,32.936,8800.0
2011-12-28 11:15:00,41.53,41.54,41.5,41.53,10200.0,32.936,32.944,32.9122,32.936,10200.0
2011-12-28 11:20:00,41.53,41.56,41.52,41.54,7400.0,32.936,32.9598,32.9281,32.944,7400.0
2011-12-28 11:25:00,41.54,41.55,41.45,41.45,18800.0,32.944,32.9519,32.8726,32.8726,18800.0
2011-12-28 11:30:00,41.45,41.48,41.42,41.44,12600.0,32.8726,32.8964,32.8488,32.8647,12600.0
2011-12-28 11:35:00,41.43,41.46,41.38,41.41,15800.0,32.8567,32.8805,32.8171,32.8409,15800.0
2011-12-28 11:40:00,41.42,41.44,41.32,41.38,22600.0,32.8488,32.8647,32.7695,32.8171,22600.0
2011-12-28 11:45:00,41.4,41.45,41.38,41.44,6800.0,32.8329,32.8726,32.8171,32.8647,6800.0
2011-12-28 11:50:00,41.46,41.47,41.44,41.47,8200.0,32.8805,32.8884,32.8647,32.8884,8200.0
2011-12-28 11:55:00,41.46,41.49,41.45,41.49,8800.0,32.8805,32.9043,32.8726,32.9043,8800.0
2011-12-28 12:00:00,41.49,41.51,41.48,41.48,15400.0,32.9043,32.9202,32.8964,32.8964,15400.0
2011-12-28 12:05:00,41.46,41.47,41.41,41.43,7200.0,32.8805,32.8884,32.8409,32.8567,7200.0
2011-12-28 12:10:00,41.41,41.46,41.39,41.46,13200.0,32.8409,32.8805,32.825,32.8805,13200.0
2011-12-28 12:15:00,41.46,41.52,41.45,41.52,6600.0,32.8805,32.9281,32.8726,32.9281,6600.0
2011-12-28 12:20:00,41.52,41.52,41.5,41.52,8800.0,32.9281,32.9281,32.9122,32.9281,8800.0
2011-12-28 12:25:00,41.51,41.51,41.46,41.49,6200.0,32.9202,32.9202,32.8805,32.9043,6200.0
2011-12-28 12:30:00,41.47,41.54,41.47,41.54,4000.0,32.8884,32.944,32.8884,32.944,4000.0
2011-12-28 12:35:00,41.54,41.54,41.51,41.51,5400.0,32.944,32.944,32.9202,32.9202,5400.0
2011-12-28 12:40:00,41.55,41.55,41.51,41.53,5200.0,32.9519,32.9519,32.9202,32.936,5200.0
2011-12-28 12:45:00,41.52,41.53,41.5,41.51,11800.0,32.9281,32.936,32.9122,32.9202,11800.0
2011-12-28 12:50:00,41.51,41.51,41.41,41.43,16400.0,32.9202,32.9202,32.8409,32.8567,16400.0
2011-12-28 12:55:00,41.43,41.45,41.4,41.41,8000.0,32.8567,32.8726,32.8329,32.8409,8000.0
2011-12-28 13:00:00,41.41,41.46,41.41,41.46,8400.0,32.8409,32.8805,32.8409,32.8805,8400.0
2011-12-28 13:05:00,41.45,41.45,41.41,41.43,10000.0,32.8726,32.8726,32.8409,32.8567,10000.0
2011-12-28 13:10:00,41.45,41.46,41.41,41.44,11400.0,32.8726,32.8805,32.8409,32.8647,11400.0
2011-12-28 13:15:00,41.44,41.48,41.44,41.44,7400.0,32.8647,32.8964,32.8647,32.8647,7400.0
2011-12-28 13:20:00,41.43,41.45,41.43,41.44,4000.0,32.8567,32.8726,32.8567,32.8647,4000.0
2011-12-28 13:25:00,41.43,41.48,41.43,41.47,12600.0,32.8567,32.8964,32.8567,32.8884,12600.0
2011-12-28 13:30:00,41.48,41.5,41.48,41.49,9000.0,32.8964,32.9122,32.8964,32.9043,9000.0
2011-12-28 13:35:00,41.48,41.52,41.47,41.49,21600.0,32.8964,32.9281,32.8884,32.9043,21600.0
2011-12-28 13:40:00,41.49,41.51,41.48,41.48,7000.0,32.9043,32.9202,32.8964,32.8964,7000.0
2011-12-28 13:45:00,41.48,41.5,41.47,41.49,9400.0,32.8964,32.9122,32.8884,32.9043,9400.0
2011-12-28 13:50:00,41.48,41.52,41.48,41.51,5200.0,32.8964,32.9281,32.8964,32.9202,5200.0
2011-12-28 13:55:00,41.51,41.52,41.5,41.52,11800.0,32.9202,32.9281,32.9122,32.9281,11800.0
2011-12-28 14:00:00,41.53,41.54,41.48,41.48,11600.0,32.936,32.944,32.8964,32.8964,11600.0
2011-12-28 14:05:00,41.49,41.52,41.45,41.46,16000.0,32.9043,32.9281,32.8726,32.8805,16000.0
2011-12-28 14:10:00,41.45,41.47,41.43,41.45,15000.0,32.8726,32.8884,32.8567,32.8726,15000.0
2011-12-28 14:15:00,41.44,41.46,41.42,41.43,8000.0,32.8647,32.8805,32.8488,32.8567,8000.0
2011-12-28 14:20:00,41.43,41.49,41.43,41.49,7200.0,32.8567,32.9043,32.8567,32.9043,7200.0
2011-12-28 14:25:00,41.48,41.51,41.48,41.51,14400.0,32.8964,32.9202,32.8964,32.9202,14400.0
2011-12-28 14:30:00,41.5,41.5,41.44,41.47,13600.0,32.9122,32.9122,32.8647,32.8884,13600.0
2011-12-28 14:35:00,41.45,41.46,41.4,41.4,28200.0,32.8726,32.8805,32.8329,32.8329,28200.0
2011-12-28 14:40:00,41.42,41.44,41.4,41.41,8600.0,32.8488,32.8647,32.8329,32.8409,8600.0
2011-12-28 14:45:00,41.42,41.44,41.4,41.42,13800.0,32.8488,32.8647,32.8329,32.8488,13800.0
2011-12-28 14:50:00,41.41,41.45,41.41,41.45,33600.0,32.8409,32.8726,32.8409,32.8726,33600.0
2011-12-28 14:55:00,41.44,41.46,41.42,41.43,25800.0,32.8647,32.8805,32.8488,32.8567,25800.0
2011-12-28 15:00:00,41.44,41.46,41.43,41.46,19600.0,32.8647,32.8805,32.8567,32.8805,19600.0
2011-12-28 15:05:00,41.46,41.47,41.44,41.47,15400.0,32.8805,32.8884,32.8647,32.8884,15400.0
2011-12-28 15:10:00,41.46,41.49,41.44,41.45,25400.0,32.8805,32.9043,32.8647,32.8726,25400.0
2011-12-28 15:15:00,41.44,41.45,41.37,41.4,34600.0,32.8647,32.8726,32.8091,32.8329,34600.0
2011-12-28 15:20:00,41.39,41.48,41.39,41.45,29000.0,32.825,32.8964,32.825,32.8726,29000.0
2011-12-28 15:25:00,41.45,41.46,41.37,41.4,35400.0,32.8726,32.8805,32.8091,32.8329,35400.0
2011-12-28 15:30:00,41.38,41.41,41.37,41.41,27400.0,32.8171,32.8409,32.8091,32.8409,27400.0
2011-12-28 15:35:00,41.41,41.43,41.38,41.42,31600.0,32.8409,32.8567,32.8171,32.8488,31600.0
2011-12-28 15:40:00,41.42,41.46,41.42,41.46,35600.0,32.8488,32.8805,32.8488,32.8805,35600.0
2011-12-28 15:45:00,41.44,41.45,41.38,41.43,31800.0,32.8647,32.8726,32.8171,32.8567,31800.0
2011-12-28 15:50:00,41.42,41.44,41.38,41.4,37000.0,32.8488,32.8647,32.8171,32.8329,37000.0
2011-12-28 15:55:00,41.4,41.41,41.36,41.4,100200.0,32.8329,32.8409,32.8012,32.8329,100200.0
2011-12-29 09:30:00,41.43,41.44,41.23,41.35,20000.0,32.8567,32.8647,32.6981,32.7933,20000.0
2011-12-29 09:35:00,41.35,41.49,41.35,41.43,5000.0,32.7933,32.9043,32.7933,32.8567,5000.0
2011-12-29 09:40:00,41.45,41.54,41.42,41.45,9400.0,32.8726,32.944,32.8488,32.8726,9400.0
2011-12-29 09:45:00,41.46,41.52,41.45,41.47,21200.0,32.8805,32.9281,32.8726,32.8884,21200.0
2011-12-29 09:50:00,41.47,41.61,41.46,41.61,14400.0,32.8884,32.9995,32.8805,32.9995,14400.0
2011-12-29 09:55:00,41.61,41.61,41.51,41.55,14800.0,32.9995,32.9995,32.9202,32.9519,14800.0
2011-12-29 10:00:00,41.57,41.67,41.57,41.67,10600.0,32.9677,33.0471,32.9677,33.0471,10600.0
2011-12-29 10:05:00,41.68,41.78,41.63,41.75,18200.0,33.055,33.1343,33.0153,33.1105,18200.0
2011-12-29 10:10:00,41.74,41.74,41.68,41.69,9200.0,33.1026,33.1026,33.055,33.0629,9200.0
2011-12-29 10:15:00,41.7,41.83,41.7,41.76,59200.0,33.0708,33.1739,33.0708,33.1184,59200.0
2011-12-29 10:20:00,41.77,41.79,41.73,41.76,5200.0,33.1264,33.1422,33.0946,33.1184,5200.0
2011-12-29 10:25:00,41.75,41.85,41.75,41.82,11600.0,33.1105,33.1898,33.1105,33.166,11600.0
2011-12-29 10:30:00,41.82,41.87,41.82,41.87,10800.0,33.166,33.2057,33.166,33.2057,10800.0
2011-12-29 10:35:00,41.88,41.93,41.84,41.91,16400.0,33.2136,33.2533,33.1819,33.2374,16400.0
2011-12-29 10:40:00,41.9,41.94,41.88,41.88,9800.0,33.2295,33.2612,33.2136,33.2136,9800.0
2011-12-29 10:45:00,41.9,41.92,41.88,41.88,7000.0,33.2295,33.2453,33.2136,33.2136,7000.0
2011-12-29 10:50:00,41.87,41.92,41.85,41.92,11600.0,33.2057,33.2453,33.1898,33.2453,11600.0
2011-12-29 10:55:00,41.9,41.91,41.85,41.87,6000.0,33.2295,33.2374,33.1898,33.2057,6000.0
2011-12-29 11:00:00,41.87,41.91,41.87,41.88,11800.0,33.2057,33.2374,33.2057,33.2136,11800.0
2011-12-29 11:05:00,41.9,41.92,41.77,41.78,18400.0,33.2295,33.2453,33.1264,33.1343,18400.0
2011-12-29 11:10:00,41.77,41.82,41.77,41.77,10800.0,33.1264,33.166,33.1264,33.1264,10800.0
2011-12-29 11:15:00,41.78,41.81,41.76,41.8,10000.0,33.1343,33.1581,33.1184,33.1502,10000.0
2011-12-29 11:20:00,41.77,41.81,41.77,41.77,8400.0,33.1264,33.1581,33.1264,33.1264,8400.0
2011-12-29 11:25:00,41.77,41.86,41.76,41.81,11600.0,33.1264,33.1977,33.1184,33.1581,11600.0
2011-12-29 11:30:00,41.8,41.83,41.77,41.82,8600.0,33.1502,33.1739,33.1264,33.166,8600.0
2011-12-29 11:35:00,41.84,41.86,41.82,41.82,8200.0,33.1819,33.1977,33.166,33.166,8200.0
2011-12-29 11:40:00,41.82,41.84,41.77,41.77,5600.0,33.166,33.1819,33.1264,33.1264,5600.0
2011-12-29 11:45:00,41.77,41.83,41.77,41.81,6200.0,33.1264,33.1739,33.1264,33.1581,6200.0
2011-12-29 11:50:00,41.81,41.85,41.81,41.84,6000.0,33.1581,33.1898,33.1581,33.1819,6000.0
2011-12-29 11:55:00,41.85,41.91,41.85,41.91,5200.0,33.1898,33.2374,33.1898,33.2374,5200.0
2011-12-29 12:00:00,41.9,41.9,41.87,41.88,5400.0,33.2295,33.2295,33.2057,33.2136,5400.0
2011-12-29 12:05:00,41.89,41.89,41.85,41.86,8800.0,33.2215,33.2215,33.1898,33.1977,8800.0
2011-12-29 12:10:00,41.85,41.87,41.8,41.85,18600.0,33.1898,33.2057,33.1502,33.1898,18600.0
2011-12-29 12:15:00,41.83,41.86,41.82,41.82,15200.0,33.1739,33.1977,33.166,33.166,15200.0
2011-12-29 12:20:00,41.78,41.83,41.77,41.83,7400.0,33.1343,33.1739,33.1264,33.1739,7400.0
2011-12-29 12:25:00,41.84,41.87,41.8,41.8,15400.0,33.1819,33.2057,33.1502,33.1502,15400.0
2011-12-29 12:30:00,41.81,41.85,41.8,41.83,16000.0,33.1581,33.1898,33.1502,33.1739,16000.0
2011-12-29 12:35:00,41.82,41.85,41.79,41.85,3600.0,33.166,33.1898,33.1422,33.1898,3600.0
2011-12-29 12:40:00,41.85,41.87,41.82,41.86,8400.0,33.1898,33.2057,33.166,33.1977,8400.0
2011-12-29 12:45:00,41.86,41.87,41.85,41.87,5000.0,33.1977,33.2057,33.1898,33.2057,5000.0
2011-12-29 12:50:00,41.87,41.87,41.85,41.86,9000.0,33.2057,33.2057,33.1898,33.1977,9000.0
2011-12-29 12:55:00,41.85,41.87,41.84,41.87,6400.0,33.1898,33.2057,33.1819,33.2057,6400.0
2011-12-29 13:00:00,41.87,41.92,41.87,41.88,9000.0,33.2057,33.2453,33.2057,33.2136,9000.0
2011-12-29 13:05:00,41.9,41.9,41.88,41.9,4400.0,33.2295,33.2295,33.2136,33.2295,4400.0
2011-12-29 13:10:00,41.91,41.92,41.88,41.91,7800.0,33.2374,33.2453,33.2136,33.2374,7800.0
2011-12-29 13:15:00,41.88,41.88,41.84,41.87,19400.0,33.2136,33.2136,33.1819,33.2057,19400.0
2011-12-29 13:20:00,41.85,41.89,41.85,41.85,10600.0,33.1898,33.2215,33.1898,33.1898,10600.0
2011-12-29 13:25:00,41.83,41.93,41.83,41.89,9200.0,33.1739,33.2533,33.1739,33.2215,9200.0
2011-12-29 13:30:00,41.89,41.92,41.88,41.92,10600.0,33.2215,33.2453,33.2136,33.2453,10600.0
2011-12-29 13:35:00,41.9,41.94,41.9,41.93,9400.0,33.2295,33.2612,33.2295,33.2533,9400.0
2011-12-29 13:40:00,41.93,41.98,41.88,41.92,15400.0,33.2533,33.2929,33.2136,33.2453,15400.0
2011-12-29 13:45:00,41.92,41.94,41.88,41.92,11800.0,33.2453,33.2612,33.2136,33.2453,11800.0
2011-12-29 13:50:00,41.91,41.94,41.9,41.94,9600.0,33.2374,33.2612,33.2295,33.2612,9600.0
2011-12-29 13:55:00,41.94,41.95,41.91,41.93,7000.0,33.2612,33.2691,33.2374,33.2533,7000.0
2011-12-29 14:00:00,41.95,41.98,41.92,41.95,12800.0,33.2691,33.2929,33.2453,33.2691,12800.0
2011-12-29 14:05:00,41.97,41.98,41.93,41.96,14800.0,33.285,33.2929,33.2533,33.277,14800.0
2011-12-29 14:10:00,41.96,41.96,41.94,41.95,7400.0,33.277,33.277,33.2612,33.2691,7400.0
2011-12-29 14:15:00,41.95,41.97,41.93,41.94,12400.0,33.2691,33.285,33.2533,33.2612,12400.0
2011-12-29 14:20:00,41.95,41.96,41.94,41.95,9400.0,33.2691,33.277,33.2612,33.2691,9400.0
2011-12-29 14:25:00,41.95,41.95,41.9,41.91,6200.0,33.2691,33.2691,33.2295,33.2374,6200.0
2011-12-29 14:30:00,41.9,41.92,41.88,41.89,6800.0,33.2295,33.2453,33.2136,33.2215,6800.0
2011-12-29 14:35:00,41.89,41.92,41.88,41.91,7800.0,33.2215,33.2453,33.2136,33.2374,7800.0
2011-12-29 14:40:00,41.91,41.93,41.9,41.91,4800.0,33.2374,33.2533,33.2295,33.2374,4800.0
2011-12-29 14:45:00,41.91,41.94,41.91,41.94,7800.0,33.2374,33.2612,33.2374,33.2612,7800.0
2011-12-29 14:50:00,41.94,41.94,41.91,41.91,3200.0,33.2612,33.2612,33.2374,33.2374,3200.0
2011-12-29 14:55:00,41.92,41.93,41.91,41.93,7600.0,33.2453,33.2533,33.2374,33.2533,7600.0
2011-12-29 15:00:00,41.92,41.95,41.91,41.91,11600.0,33.2453,33.2691,33.2374,33.2374,11600.0
2011-12-29 15:05:00,41.92,41.97,41.9,41.94,36200.0,33.2453,33.285,33.2295,33.2612,36200.0
2011-12-29 15:10:00,41.94,41.98,41.92,41.96,38400.0,33.2612,33.2929,33.2453,33.277,38400.0
2011-12-29 15:15:00,41.95,41.98,41.94,41.94,18000.0,33.2691,33.2929,33.2612,33.2612,18000.0
2011-12-29 15:20:00,41.94,41.97,41.91,41.97,22200.0,33.2612,33.285,33.2374,33.285,22200.0
2011-12-29 15:25:00,41.96,41.98,41.92,41.92,15800.0,33.277,33.2929,33.2453,33.2453,15800.0
2011-12-29 15:30:00,41.92,41.96,41.92,41.93,15400.0,33.2453,33.277,33.2453,33.2533,15400.0
2011-12-29 15:35:00,41.93,41.98,41.93,41.97,23400.0,33.2533,33.2929,33.2533,33.285,23400.0
2011-12-29 15:40:00,41.97,42.02,41.97,42.02,34000.0,33.285,33.3246,33.285,33.3246,34000.0
2011-12-29 15:45:00,42.02,42.02,41.95,41.95,35400.0,33.3246,33.3246,33.2691,33.2691,35400.0
2011-12-29 15:50:00,41.95,42.01,41.95,41.98,31800.0,33.2691,33.3167,33.2691,33.2929,31800.0
2011-12-29 15:55:00,41.98,42.03,41.95,42.0,110200.0,33.2929,33.3326,33.2691,33.3088,110200.0
2011-12-30 09:30:00,42.06,42.06,41.87,41.98,44600.0,33.3564,33.3564,33.2057,33.2929,44600.0
2011-12-30 09:35:00,41.98,41.99,41.96,41.96,8400.0,33.2929,33.3008,33.277,33.277,8400.0
2011-12-30 09:40:00,41.95,41.98,41.95,41.95,9600.0,33.2691,33.2929,33.2691,33.2691,9600.0
2011-12-30 09:45:00,41.97,42.08,41.96,42.07,16800.0,33.285,33.3722,33.277,33.3643,16800.0
2011-12-30 09:50:00,42.06,42.1,42.05,42.09,7200.0,33.3564,33.3881,33.3484,33.3801,7200.0
2011-12-30 09:55:00,42.09,42.09,42.01,42.06,11200.0,33.3801,33.3801,33.3167,33.3564,11200.0
2011-12-30 10:00:00,42.05,42.12,42.05,42.1,14000.0,33.3484,33.4039,33.3484,33.3881,14000.0
2011-12-30 10:05:00,42.11,42.12,42.05,42.06,18600.0,33.396,33.4039,33.3484,33.3564,18600.0
2011-12-30 10:10:00,42.03,42.07,42.02,42.02,6400.0,33.3326,33.3643,33.3246,33.3246,6400.0
2011-12-30 10:15:00,42.04,42.04,42.0,42.03,9200.0,33.3405,33.3405,33.3088,33.3326,9200.0
2011-12-30 10:20:00,42.04,42.05,41.97,41.99,20400.0,33.3405,33.3484,33.285,33.3008,20400.0
2011-12-30 10:25:00,41.98,41.98,41.94,41.98,13400.0,33.2929,33.2929,33.2612,33.2929,13400.0
2011-12-30 10:30:00,41.97,41.99,41.95,41.98,14600.0,33.285,33.3008,33.2691,33.2929,14600.0
2011-12-30 10:35:00,41.98,42.0,41.98,41.98,9600.0,33.2929,33.3088,33.2929,33.2929,9600.0
2011-12-30 10:40:00,41.96,41.99,41.92,41.93,9600.0,33.277,33.3008,33.2453,33.2533,9600.0
2011-12-30 10:45:00,41.93,41.96,41.92,41.94,17400.0,33.2533,33.277,33.2453,33.2612,17400.0
2011-12-30 10:50:00,41.95,41.98,41.95,41.97,12000.0,33.2691,33.2929,33.2691,33.285,12000.0
2011-12-30 10:55:00,41.97,41.99,41.94,41.95,55400.0,33.285,33.3008,33.2612,33.2691,55400.0
2011-12-30 11:00:00,41.96,41.97,41.94,41.95,4800.0,33.277,33.285,33.2612,33.2691,4800.0
2011-12-30 11:05:00,41.96,41.96,41.91,41.91,3200.0,33.277,33.277,33.2374,33.2374,3200.0
2011-12-30 11:10:00,41.91,41.92,41.89,41.9,6800.0,33.2374,33.2453,33.2215,33.2295,6800.0
2011-12-30 11:15:00,41.88,41.88,41.85,41.88,14400.0,33.2136,33.2136,33.1898,33.2136,14400.0
2011-12-30 11:20:00,41.88,41.91,41.87,41.91,12200.0,33.2136,33.2374,33.2057,33.2374,12200.0
2011-12-30 11:25:00,41.9,41.92,41.88,41.92,16000.0,33.2295,33.2453,33.2136,33.2453,16000.0
2011-12-30 11:30:00,41.92,41.95,41.92,41.95,8200.0,33.2453,33.2691,33.2453,33.2691,8200.0
2011-12-30 11:35:00,41.94,41.98,41.94,41.96,7800.0,33.2612,33.2929,33.2612,33.277,7800.0
2011-12-30 11:40:00,41.94,41.98,41.94,41.97,7600.0,33.2612,33.2929,33.2612,33.285,7600.0
2011-12-30 11:45:00,41.95,41.98,41.95,41.96,3800.0,33.2691,33.2929,33.2691,33.277,3800.0
2011-12-30 11:50:00,41.96,41.96,41.92,41.95,13400.0,33.277,33.277,33.2453,33.2691,13400.0
2011-12-30 11:55:00,41.94,41.98,41.94,41.94,9600.0,33.2612,33.2929,33.2612,33.2612,9600.0
2011-12-30 12:00:00,41.94,41.98,41.93,41.98,11600.0,33.2612,33.2929,33.2533,33.2929,11600.0
2011-12-30 12:05:00,41.97,41.97,41.93,41.96,4600.0,33.285,33.285,33.2533,33.277,4600.0
2011-12-30 12:10:00,41.95,41.96,41.91,41.91,6600.0,33.2691,33.277,33.2374,33.2374,6600.0
2011-12-30 12:15:00,41.9,41.94,41.9,41.94,5400.0,33.2295,33.2612,33.2295,33.2612,5400.0
2011-12-30 12:20:00,41.94,41.94,41.9,41.91,6000.0,33.2612,33.2612,33.2295,33.2374,6000.0
2011-12-30 12:25:00,41.91,41.92,41.91,41.92,7000.0,33.2374,33.2453,33.2374,33.2453,7000.0
2011-12-30 12:30:00,41.91,41.93,41.9,41.9,5200.0,33.2374,33.2533,33.2295,33.2295,5200.0
2011-12-30 12:35:00,41.91,41.92,41.9,41.91,7400.0,33.2374,33.2453,33.2295,33.2374,7400.0
2011-12-30 12:40:00,41.91,41.94,41.91,41.93,6000.0,33.2374,33.2612,33.2374,33.2533,6000.0
2011-12-30 12:45:00,41.94,41.94,41.93,41.93,3600.0,33.2612,33.2612,33.2533,33.2533,3600.0
2011-12-30 12:50:00,41.92,41.93,41.9,41.92,8200.0,33.2453,33.2533,33.2295,33.2453,8200.0
2011-12-30 12:55:00,41.91,41.93,41.9,41.91,4200.0,33.2374,33.2533,33.2295,33.2374,4200.0
2011-12-30 13:00:00,41.91,41.91,41.88,41.88,3000.0,33.2374,33.2374,33.2136,33.2136,3000.0
2011-12-30 13:05:00,41.88,41.91,41.87,41.88,16000.0,33.2136,33.2374,33.2057,33.2136,16000.0
2011-12-30 13:10:00,41.88,41.88,41.87,41.88,5400.0,33.2136,33.2136,33.2057,33.2136,5400.0
2011-12-30 13:15:00,41.88,41.88,41.83,41.83,6800.0,33.2136,33.2136,33.1739,33.1739,6800.0
2011-12-30 13:20:00,41.84,41.85,41.84,41.84,1600.0,33.1819,33.1898,33.1819,33.1819,1600.0
2011-12-30 13:25:00,41.83,41.85,41.82,41.82,4000.0,33.1739,33.1898,33.166,33.166,4000.0
2011-12-30 13:30:00,41.83,41.84,41.82,41.84,7200.0,33.1739,33.1819,33.166,33.1819,7200.0
2011-12-30 13:35:00,41.84,41.87,41.83,41.87,5600.0,33.1819,33.2057,33.1739,33.2057,5600.0
2011-12-30 13:40:00,41.87,41.88,41.86,41.86,5400.0,33.2057,33.2136,33.1977,33.1977,5400.0
2011-12-30 13:45:00,41.88,41.88,41.88,41.88,3600.0,33.2136,33.2136,33.2136,33.2136,3600.0
2011-12-30 13:50:00,41.88,41.88,41.88,41.88,2200.0,33.2136,33.2136,33.2136,33.2136,2200.0
2011-12-30 13:55:00,41.88,41.88,41.88,41.88,7800.0,33.2136,33.2136,33.2136,33.2136,7800.0
2011-12-30 14:00:00,41.88,41.88,41.87,41.88,8400.0,33.2136,33.2136,33.2057,33.2136,8400.0
2011-12-30 14:05:00,41.88,41.88,41.88,41.88,7800.0,33.2136,33.2136,33.2136,33.2136,7800.0
2011-12-30 14:10:00,41.89,41.92,41.88,41.91,8400.0,33.2215,33.2453,33.2136,33.2374,8400.0
2011-12-30 14:15:00,41.9,41.91,41.89,41.91,18600.0,33.2295,33.2374,33.2215,33.2374,18600.0
2011-12-30 14:20:00,41.91,41.91,41.81,41.82,18200.0,33.2374,33.2374,33.1581,33.166,18200.0
2011-12-30 14:25:00,41.83,41.83,41.82,41.83,8200.0,33.1739,33.1739,33.166,33.1739,8200.0
2011-12-30 14:30:00,41.83,41.87,41.83,41.86,11400.0,33.1739,33.2057,33.1739,33.1977,11400.0
2011-12-30 14:35:00,41.85,41.86,41.85,41.85,8600.0,33.1898,33.1977,33.1898,33.1898,8600.0
2011-12-30 14:40:00,41.86,41.87,41.83,41.83,6600.0,33.1977,33.2057,33.1739,33.1739,6600.0
2011-12-30 14:45:00,41.83,41.85,41.83,41.84,3600.0,33.1739,33.1898,33.1739,33.1819,3600.0
2011-12-30 14:50:00,41.84,41.84,41.82,41.82,6000.0,33.1819,33.1819,33.166,33.166,6000.0
2011-12-30 14:55:00,41.82,41.84,41.82,41.84,4800.0,33.166,33.1819,33.166,33.1819,4800.0
2011-12-30 15:00:00,41.84,41.88,41.83,41.85,15200.0,33.1819,33.2136,33.1739,33.1898,15200.0
2011-12-30 15:05:00,41.86,41.87,41.84,41.84,7800.0,33.1977,33.2057,33.1819,33.1819,7800.0
2011-12-30 15:10:00,41.84,41.84,41.82,41.82,5600.0,33.1819,33.1819,33.166,33.166,5600.0
2011-12-30 15:15:00,41.82,41.84,41.82,41.84,11400.0,33.166,33.1819,33.166,33.1819,11400.0
2011-12-30 15:20:00,41.83,41.88,41.83,41.88,13800.0,33.1739,33.2136,33.1739,33.2136,13800.0
2011-12-30 15:25:00,41.88,41.88,41.87,41.88,21400.0,33.2136,33.2136,33.2057,33.2136,21400.0
2011-12-30 15:30:00,41.88,41.88,41.85,41.85,16800.0,33.2136,33.2136,33.1898,33.1898,16800.0
2011-12-30 15:35:00,41.85,41.87,41.84,41.84,14400.0,33.1898,33.2057,33.1819,33.1819,14400.0
2011-12-30 15:40:00,41.83,41.87,41.83,41.85,17600.0,33.1739,33.2057,33.1739,33.1898,17600.0
2011-12-30 15:45:00,41.85,41.86,41.81,41.86,38600.0,33.1898,33.1977,33.1581,33.1977,38600.0
2011-12-30 15:50:00,41.85,41.86,41.83,41.84,20200.0,33.1898,33.1977,33.1739,33.1819,20200.0
2011-12-30 15:55:00,41.83,41.83,41.74,41.75,73800.0,33.1739,33.1739,33.1026,33.1105,73800.0
2012-01-03 09:30:00,42.65,42.99,42.65,42.92,62200.0,33.8243,34.0939,33.8243,34.0384,62200.0
2012-01-03 09:35:00,42.88,43.06,42.88,42.99,15000.0,34.0067,34.1494,34.0067,34.0939,15000.0
2012-01-03 09:40:00,43.0,43.03,42.96,42.99,19600.0,34.1018,34.1256,34.0701,34.0939,19600.0
2012-01-03 09:45:00,43.0,43.03,42.84,42.92,23600.0,34.1018,34.1256,33.9749,34.0384,23600.0
2012-01-03 09:50:00,42.9,42.92,42.85,42.87,8800.0,34.0225,34.0384,33.9829,33.9987,8800.0
2012-01-03 09:55:00,42.88,42.9,42.77,42.82,20800.0,34.0067,34.0225,33.9194,33.9591,20800.0
2012-01-03 10:00:00,42.84,43.02,42.77,42.96,22600.0,33.9749,34.1177,33.9194,34.0701,22600.0
2012-01-03 10:05:00,42.97,43.05,42.97,43.0,18800.0,34.078,34.1415,34.078,34.1018,18800.0
2012-01-03 10:10:00,43.02,43.05,42.99,43.02,11000.0,34.1177,34.1415,34.0939,34.1177,11000.0
2012-01-03 10:15:00,43.04,43.08,43.02,43.04,18800.0,34.1336,34.1653,34.1177,34.1336,18800.0
2012-01-03 10:20:00,43.04,43.1,43.04,43.04,9600.0,34.1336,34.1811,34.1336,34.1336,9600.0
2012-01-03 10:25:00,43.05,43.07,43.03,43.06,6000.0,34.1415,34.1573,34.1256,34.1494,6000.0
2012-01-03 10:30:00,43.05,43.1,43.01,43.01,20000.0,34.1415,34.1811,34.1098,34.1098,20000.0
2012-01-03 10:35:00,43.03,43.06,43.02,43.02,7400.0,34.1256,34.1494,34.1177,34.1177,7400.0
2012-01-03 10:40:00,43.02,43.07,43.01,43.06,14600.0,34.1177,34.1573,34.1098,34.1494,14600.0
2012-01-03 10:45:00,43.08,43.1,43.07,43.08,12400.0,34.1653,34.1811,34.1573,34.1653,12400.0
2012-01-03 10:50:00,43.08,43.1,43.07,43.08,9000.0,34.1653,34.1811,34.1573,34.1653,9000.0
2012-01-03 10:55:00,43.09,43.14,43.09,43.1,17400.0,34.1732,34.2129,34.1732,34.1811,17400.0
2012-01-03 11:00:00,43.11,43.13,43.08,43.09,11600.0,34.1891,34.2049,34.1653,34.1732,11600.0
2012-01-03 11:05:00,43.09,43.1,43.02,43.02,18400.0,34.1732,34.1811,34.1177,34.1177,18400.0
2012-01-03 11:10:00,43.03,43.08,43.01,43.06,11200.0,34.1256,34.1653,34.1098,34.1494,11200.0
2012-01-03 11:15:00,43.07,43.09,43.02,43.05,8400.0,34.1573,34.1732,34.1177,34.1415,8400.0
2012-01-03 11:20:00,43.05,43.06,43.01,43.01,13400.0,34.1415,34.1494,34.1098,34.1098,13400.0
2012-01-03 11:25:00,43.02,43.06,43.01,43.01,9600.0,34.1177,34.1494,34.1098,34.1098,9600.0
2012-01-03 11:30:00,43.0,43.03,42.99,43.02,17000.0,34.1018,34.1256,34.0939,34.1177,17000.0
2012-01-03 11:35:00,43.01,43.02,42.98,43.01,7800.0,34.1098,34.1177,34.086,34.1098,7800.0
2012-01-03 11:40:00,42.97,42.97,42.86,42.9,11400.0,34.078,34.078,33.9908,34.0225,11400.0
2012-01-03 11:45:00,42.92,42.94,42.85,42.88,11200.0,34.0384,34.0542,33.9829,34.0067,11200.0
2012-01-03 11:50:00,42.88,42.9,42.85,42.9,8000.0,34.0067,34.0225,33.9829,34.0225,8000.0
2012-01-03 11:55:00,42.9,42.93,42.86,42.86,7800.0,34.0225,34.0463,33.9908,33.9908,7800.0
2012-01-03 12:00:00,42.85,42.87,42.83,42.84,5600.0,33.9829,33.9987,33.967,33.9749,5600.0
2012-01-03 12:05:00,42.83,42.85,42.82,42.85,7200.0,33.967,33.9829,33.9591,33.9829,7200.0
2012-01-03 12:10:00,42.83,42.84,42.8,42.8,3600.0,33.967,33.9749,33.9432,33.9432,3600.0
2012-01-03 12:15:00,42.8,42.87,42.8,42.87,3800.0,33.9432,33.9987,33.9432,33.9987,3800.0
2012-01-03 12:20:00,42.87,42.88,42.84,42.85,8600.0,33.9987,34.0067,33.9749,33.9829,8600.0
2012-01-03 12:25:00,42.86,42.86,42.82,42.84,4400.0,33.9908,33.9908,33.9591,33.9749,4400.0
2012-01-03 12:30:00,42.84,42.84,42.68,42.69,21600.0,33.9749,33.9749,33.8481,33.856,21600.0
2012-01-03 12:35:00,42.69,42.72,42.62,42.62,17600.0,33.856,33.8798,33.8005,33.8005,17600.0
2012-01-03 12:40:00,42.64,42.65,42.58,42.62,11600.0,33.8163,33.8243,33.7687,33.8005,11600.0
2012-01-03 12:45:00,42.61,42.61,42.55,42.55,8000.0,33.7925,33.7925,33.745,33.745,8000.0
2012-01-03 12:50:00,42.52,42.6,42.52,42.57,6200.0,33.7212,33.7846,33.7212,33.7608,6200.0
2012-01-03 12:55:00,42.57,42.59,42.54,42.55,9600.0,33.7608,33.7767,33.737,33.745,9600.0
2012-01-03 13:00:00,42.54,42.63,42.54,42.58,18600.0,33.737,33.8084,33.737,33.7687,18600.0
2012-01-03 13:05:00,42.59,42.6,42.54,42.56,11000.0,33.7767,33.7846,33.737,33.7529,11000.0
2012-01-03 13:10:00,42.57,42.59,42.55,42.57,8200.0,33.7608,33.7767,33.745,33.7608,8200.0
2012-01-03 13:15:00,42.57,42.65,42.57,42.65,7400.0,33.7608,33.8243,33.7608,33.8243,7400.0
2012-01-03 13:20:00,42.65,42.65,42.62,42.65,4200.0,33.8243,33.8243,33.8005,33.8243,4200.0
2012-01-03 13:25:00,42.61,42.63,42.58,42.63,7200.0,33.7925,33.8084,33.7687,33.8084,7200.0
2012-01-03 13:30:00,42.62,42.62,42.59,42.59,5800.0,33.8005,33.8005,33.7767,33.7767,5800.0
2012-01-03 13:35:00,42.6,42.64,42.58,42.61,9400.0,33.7846,33.8163,33.7687,33.7925,9400.0
2012-01-03 13:40:00,42.63,42.7,42.63,42.66,10000.0,33.8084,33.8639,33.8084,33.8322,10000.0
2012-01-03 13:45:00,42.66,42.72,42.65,42.72,9200.0,33.8322,33.8798,33.8243,33.8798,9200.0
2012-01-03 13:50:00,42.73,42.76,42.73,42.74,6600.0,33.8877,33.9115,33.8877,33.8956,6600.0
2012-01-03 13:55:00,42.73,42.74,42.71,42.73,11200.0,33.8877,33.8956,33.8718,33.8877,11200.0
2012-01-03 14:00:00,42.73,42.77,42.72,42.77,10000.0,33.8877,33.9194,33.8798,33.9194,10000.0
2012-01-03 14:05:00,42.75,42.77,42.74,42.77,8000.0,33.9036,33.9194,33.8956,33.9194,8000.0
2012-01-03 14:10:00,42.77,42.77,42.72,42.73,7000.0,33.9194,33.9194,33.8798,33.8877,7000.0
2012-01-03 14:15:00,42.73,42.73,42.67,42.71,15000.0,33.8877,33.8877,33.8401,33.8718,15000.0
2012-01-03 14:20:00,42.7,42.71,42.68,42.68,12600.0,33.8639,33.8718,33.8481,33.8481,12600.0
2012-01-03 14:25:00,42.7,42.7,42.66,42.68,14000.0,33.8639,33.8639,33.8322,33.8481,14000.0
2012-01-03 14:30:00,42.68,42.7,42.65,42.68,22400.0,33.8481,33.8639,33.8243,33.8481,22400.0
2012-01-03 14:35:00,42.69,42.73,42.67,42.7,16800.0,33.856,33.8877,33.8401,33.8639,16800.0
2012-01-03 14:40:00,42.69,42.74,42.68,42.71,15600.0,33.856,33.8956,33.8481,33.8718,15600.0
2012-01-03 14:45:00,42.71,42.75,42.71,42.74,35600.0,33.8718,33.9036,33.8718,33.8956,35600.0
2012-01-03 14:50:00,42.74,42.76,42.68,42.69,16000.0,33.8956,33.9115,33.8481,33.856,16000.0
2012-01-03 14:55:00,42.69,42.7,42.65,42.66,55600.0,33.856,33.8639,33.8243,33.8322,55600.0
2012-01-03 15:00:00,42.66,42.66,42.6,42.6,13800.0,33.8322,33.8322,33.7846,33.7846,13800.0
2012-01-03 15:05:00,42.6,42.66,42.6,42.63,16600.0,33.7846,33.8322,33.7846,33.8084,16600.0
2012-01-03 15:10:00,42.63,42.66,42.62,42.66,11800.0,33.8084,33.8322,33.8005,33.8322,11800.0
2012-01-03 15:15:00,42.63,42.66,42.61,42.63,24000.0,33.8084,33.8322,33.7925,33.8084,24000.0
2012-01-03 15:20:00,42.64,42.68,42.54,42.55,28600.0,33.8163,33.8481,33.737,33.745,28600.0
2012-01-03 15:25:00,42.55,42.63,42.55,42.62,24400.0,33.745,33.8084,33.745,33.8005,24400.0
2012-01-03 15:30:00,42.61,42.66,42.6,42.65,33400.0,33.7925,33.8322,33.7846,33.8243,33400.0
2012-01-03 15:35:00,42.65,42.65,42.6,42.63,37800.0,33.8243,33.8243,33.7846,33.8084,37800.0
2012-01-03 15:40:00,42.62,42.7,42.62,42.7,20800.0,33.8005,33.8639,33.8005,33.8639,20800.0
2012-01-03 15:45:00,42.7,42.74,42.66,42.67,52400.0,33.8639,33.8956,33.8322,33.8401,52400.0
2012-01-03 15:50:00,42.67,42.68,42.59,42.6,41400.0,33.8401,33.8481,33.7767,33.7846,41400.0
2012-01-03 15:55:00,42.6,42.64,42.48,42.52,123400.0,33.7846,33.8163,33.6894,33.7212,123400.0
2012-01-04 09:30:00,42.55,42.55,42.43,42.45,35800.0,33.745,33.745,33.6498,33.6656,35800.0
2012-01-04 09:35:00,42.43,42.51,42.29,42.5,13400.0,33.6498,33.7132,33.5388,33.7053,13400.0
2012-01-04 09:40:00,42.5,42.61,42.48,42.6,17400.0,33.7053,33.7925,33.6894,33.7846,17400.0
2012-01-04 09:45:00,42.6,42.61,42.5,42.6,28800.0,33.7846,33.7925,33.7053,33.7846,28800.0
2012-01-04 09:50:00,42.58,42.6,42.55,42.59,14200.0,33.7687,33.7846,33.745,33.7767,14200.0
2012-01-04 09:55:00,42.56,42.66,42.56,42.66,11600.0,33.7529,33.8322,33.7529,33.8322,11600.0
2012-01-04 10:00:00,42.63,42.63,42.55,42.56,9800.0,33.8084,33.8084,33.745,33.7529,9800.0
2012-01-04 10:05:00,42.55,42.62,42.54,42.6,7800.0,33.745,33.8005,33.737,33.7846,7800.0
2012-01-04 10:10:00,42.6,42.62,42.48,42.53,8600.0,33.7846,33.8005,33.6894,33.7291,8600.0
2012-01-04 10:15:00,42.53,42.53,42.45,42.46,10400.0,33.7291,33.7291,33.6656,33.6736,10400.0
2012-01-04 10:20:00,42.45,42.47,42.44,42.47,6800.0,33.6656,33.6815,33.6577,33.6815,6800.0
2012-01-04 10:25:00,42.47,42.51,42.43,42.44,20600.0,33.6815,33.7132,33.6498,33.6577,20600.0
2012-01-04 10:30:00,42.42,42.43,42.36,42.38,12400.0,33.6419,33.6498,33.5943,33.6101,12400.0
2012-01-04 10:35:00,42.37,42.38,42.31,42.31,8400.0,33.6022,33.6101,33.5546,33.5546,8400.0
2012-01-04 10:40:00,42.31,42.34,42.29,42.32,11800.0,33.5546,33.5784,33.5388,33.5625,11800.0
2012-01-04 10:45:00,42.3,42.36,42.29,42.35,6800.0,33.5467,33.5943,33.5388,33.5863,6800.0
2012-01-04 10:50:00,42.37,42.43,42.37,42.42,18600.0,33.6022,33.6498,33.6022,33.6419,18600.0
2012-01-04 10:55:00,42.4,42.44,42.39,42.4,18200.0,33.626,33.6577,33.6181,33.626,18200.0
2012-01-04 11:00:00,42.4,42.45,42.4,42.45,5400.0,33.626,33.6656,33.626,33.6656,5400.0
2012-01-04 11:05:00,42.47,42.48,42.44,42.46,9800.0,33.6815,33.6894,33.6577,33.6736,9800.0
2012-01-04 11:10:00,42.47,42.49,42.45,42.46,24800.0,33.6815,33.6974,33.6656,33.6736,24800.0
2012-01-04 11:15:00,42.46,42.49,42.45,42.46,5400.0,33.6736,33.6974,33.6656,33.6736,5400.0
2012-01-04 11:20:00,42.47,42.52,42.47,42.51,12400.0,33.6815,33.7212,33.6815,33.7132,12400.0
2012-01-04 11:25:00,42.52,42.58,42.49,42.58,12200.0,33.7212,33.7687,33.6974,33.7687,12200.0
2012-01-04 11:30:00,42.58,42.59,42.55,42.56,8400.0,33.7687,33.7767,33.745,33.7529,8400.0
2012-01-04 11:35:00,42.55,42.64,42.55,42.64,12000.0,33.745,33.8163,33.745,33.8163,12000.0
2012-01-04 11:40:00,42.63,42.68,42.63,42.65,9800.0,33.8084,33.8481,33.8084,33.8243,9800.0
2012-01-04 11:45:00,42.66,42.67,42.61,42.62,5200.0,33.8322,33.8401,33.7925,33.8005,5200.0
2012-01-04 11:50:00,42.62,42.64,42.6,42.6,5000.0,33.8005,33.8163,33.7846,33.7846,5000.0
2012-01-04 11:55:00,42.6,42.61,42.56,42.59,4400.0,33.7846,33.7925,33.7529,33.7767,4400.0
2012-01-04 12:00:00,42.59,42.62,42.58,42.62,5600.0,33.7767,33.8005,33.7687,33.8005,5600.0
2012-01-04 12:05:00,42.62,42.72,42.61,42.69,37000.0,33.8005,33.8798,33.7925,33.856,37000.0
2012-01-04 12:10:00,42.69,42.71,42.69,42.69,6600.0,33.856,33.8718,33.856,33.856,6600.0
2012-01-04 12:15:00,42.71,42.77,42.71,42.74,17000.0,33.8718,33.9194,33.8718,33.8956,17000.0
2012-01-04 12:20:00,42.73,42.84,42.72,42.73,165600.0,33.8877,33.9749,33.8798,33.8877,165600.0
2012-01-04 12:25:00,42.72,42.73,42.7,42.72,7600.0,33.8798,33.8877,33.8639,33.8798,7600.0
2012-01-04 12:30:00,42.72,42.72,42.69,42.7,6200.0,33.8798,33.8798,33.856,33.8639,6200.0
2012-01-04 12:35:00,42.7,42.73,42.7,42.72,5000.0,33.8639,33.8877,33.8639,33.8798,5000.0
2012-01-04 12:40:00,42.72,42.74,42.72,42.73,4400.0,33.8798,33.8956,33.8798,33.8877,4400.0
2012-01-04 12:45:00,42.74,42.77,42.74,42.76,5600.0,33.8956,33.9194,33.8956,33.9115,5600.0
2012-01-04 12:50:00,42.76,42.78,42.74,42.77,6400.0,33.9115,33.9274,33.8956,33.9194,6400.0
2012-01-04 12:55:00,42.76,42.79,42.75,42.77,4400.0,33.9115,33.9353,33.9036,33.9194,4400.0
2012-01-04 13:00:00,42.76,42.76,42.73,42.74,5800.0,33.9115,33.9115,33.8877,33.8956,5800.0
2012-01-04 13:05:00,42.73,42.73,42.69,42.7,13200.0,33.8877,33.8877,33.856,33.8639,13200.0
2012-01-04 13:10:00,42.71,42.74,42.7,42.7,8600.0,33.8718,33.8956,33.8639,33.8639,8600.0
2012-01-04 13:15:00,42.7,42.7,42.63,42.65,9200.0,33.8639,33.8639,33.8084,33.8243,9200.0
2012-01-04 13:20:00,42.65,42.66,42.63,42.63,4400.0,33.8243,33.8322,33.8084,33.8084,4400.0
2012-01-04 13:25:00,42.63,42.68,42.62,42.65,11200.0,33.8084,33.8481,33.8005,33.8243,11200.0
2012-01-04 13:30:00,42.63,42.67,42.63,42.63,8800.0,33.8084,33.8401,33.8084,33.8084,8800.0
2012-01-04 13:35:00,42.64,42.71,42.64,42.7,8600.0,33.8163,33.8718,33.8163,33.8639,8600.0
2012-01-04 13:40:00,42.68,42.71,42.67,42.71,5400.0,33.8481,33.8718,33.8401,33.8718,5400.0
2012-01-04 13:45:00,42.71,42.75,42.68,42.74,14800.0,33.8718,33.9036,33.8481,33.8956,14800.0
2012-01-04 13:50:00,42.75,42.75,42.72,42.75,4600.0,33.9036,33.9036,33.8798,33.9036,4600.0
2012-01-04 13:55:00,42.77,42.77,42.72,42.74,8400.0,33.9194,33.9194,33.8798,33.8956,8400.0
2012-01-04 14:00:00,42.74,42.74,42.68,42.68,8600.0,33.8956,33.8956,33.8481,33.8481,8600.0
2012-01-04 14:05:00,42.67,42.69,42.64,42.69,10800.0,33.8401,33.856,33.8163,33.856,10800.0
2012-01-04 14:10:00,42.69,42.69,42.6,42.61,10800.0,33.856,33.856,33.7846,33.7925,10800.0
2012-01-04 14:15:00,42.61,42.69,42.6,42.68,12200.0,33.7925,33.856,33.7846,33.8481,12200.0
2012-01-04 14:20:00,42.67,42.7,42.66,42.68,14400.0,33.8401,33.8639,33.8322,33.8481,14400.0
2012-01-04 14:25:00,42.68,42.69,42.66,42.67,5800.0,33.8481,33.856,33.8322,33.8401,5800.0
2012-01-04 14:30:00,42.68,42.72,42.68,42.71,12000.0,33.8481,33.8798,33.8481,33.8718,12000.0
2012-01-04 14:35:00,42.72,42.72,42.67,42.67,9400.0,33.8798,33.8798,33.8401,33.8401,9400.0
2012-01-04 14:40:00,42.68,42.72,42.67,42.7,9800.0,33.8481,33.8798,33.8401,33.8639,9800.0
2012-01-04 14:45:00,42.71,42.73,42.69,42.7,21000.0,33.8718,33.8877,33.856,33.8639,21000.0
2012-01-04 14:50:00,42.69,42.77,42.69,42.75,17200.0,33.856,33.9194,33.856,33.9036,17200.0
2012-01-04 14:55:00,42.76,42.77,42.74,42.74,13800.0,33.9115,33.9194,33.8956,33.8956,13800.0
2012-01-04 15:00:00,42.74,42.75,42.72,42.73,19800.0,33.8956,33.9036,33.8798,33.8877,19800.0
2012-01-04 15:05:00,42.73,42.74,42.71,42.71,11200.0,33.8877,33.8956,33.8718,33.8718,11200.0
2012-01-04 15:10:00,42.71,42.73,42.68,42.68,10000.0,33.8718,33.8877,33.8481,33.8481,10000.0
2012-01-04 15:15:00,42.68,42.69,42.65,42.66,14400.0,33.8481,33.856,33.8243,33.8322,14400.0
2012-01-04 15:20:00,42.67,42.69,42.66,42.68,11800.0,33.8401,33.856,33.8322,33.8481,11800.0
2012-01-04 15:25:00,42.67,42.7,42.67,42.69,20400.0,33.8401,33.8639,33.8401,33.856,20400.0
2012-01-04 15:30:00,42.68,42.73,42.67,42.69,20000.0,33.8481,33.8877,33.8401,33.856,20000.0
2012-01-04 15:35:00,42.69,42.74,42.68,42.74,17400.0,33.856,33.8956,33.8481,33.8956,17400.0
2012-01-04 15:40:00,42.73,42.77,42.73,42.74,22000.0,33.8877,33.9194,33.8877,33.8956,22000.0
2012-01-04 15:45:00,42.73,42.73,42.63,42.66,53800.0,33.8877,33.8877,33.8084,33.8322,53800.0
2012-01-04 15:50:00,42.65,42.73,42.63,42.7,29400.0,33.8243,33.8877,33.8084,33.8639,29400.0
2012-01-04 15:55:00,42.7,42.7,42.65,42.67,103800.0,33.8639,33.8639,33.8243,33.8401,103800.0
2012-01-05 09:30:00,42.24,42.32,42.07,42.07,45800.0,33.4991,33.5625,33.3643,33.3643,45800.0
2012-01-05 09:35:00,42.07,42.07,41.94,42.0,21000.0,33.3643,33.3643,33.2612,33.3088,21000.0
2012-01-05 09:40:00,41.99,42.01,41.73,41.74,36400.0,33.3008,33.3167,33.0946,33.1026,36400.0
2012-01-05 09:45:00,41.74,41.83,41.65,41.73,44000.0,33.1026,33.1739,33.0312,33.0946,44000.0
2012-01-05 09:50:00,41.74,41.88,41.74,41.86,18000.0,33.1026,33.2136,33.1026,33.1977,18000.0
2012-01-05 09:55:00,41.85,41.94,41.82,41.91,68200.0,33.1898,33.2612,33.166,33.2374,68200.0
2012-01-05 10:00:00,41.9,41.94,41.74,41.81,190800.0,33.2295,33.2612,33.1026,33.1581,190800.0
2012-01-05 10:05:00,41.82,41.87,41.74,41.85,27000.0,33.166,33.2057,33.1026,33.1898,27000.0
2012-01-05 10:10:00,41.84,41.87,41.76,41.84,27400.0,33.1819,33.2057,33.1184,33.1819,27400.0
2012-01-05 10:15:00,41.84,41.93,41.83,41.88,18400.0,33.1819,33.2533,33.1739,33.2136,18400.0
2012-01-05 10:20:00,41.88,41.96,41.86,41.92,82600.0,33.2136,33.277,33.1977,33.2453,82600.0
2012-01-05 10:25:00,41.91,41.92,41.85,41.85,26400.0,33.2374,33.2453,33.1898,33.1898,26400.0
2012-01-05 10:30:00,41.85,41.87,41.77,41.77,24600.0,33.1898,33.2057,33.1264,33.1264,24600.0
2012-01-05 10:35:00,41.77,41.78,41.71,41.73,19000.0,33.1264,33.1343,33.0788,33.0946,19000.0
2012-01-05 10:40:00,41.73,41.78,41.71,41.71,20200.0,33.0946,33.1343,33.0788,33.0788,20200.0
2012-01-05 10:45:00,41.72,41.74,41.7,41.72,18600.0,33.0867,33.1026,33.0708,33.0867,18600.0
2012-01-05 10:50:00,41.69,41.73,41.63,41.67,21600.0,33.0629,33.0946,33.0153,33.0471,21600.0
2012-01-05 10:55:00,41.67,41.71,41.66,41.7,11000.0,33.0471,33.0788,33.0391,33.0708,11000.0
2012-01-05 11:00:00,41.69,41.74,41.68,41.72,20400.0,33.0629,33.1026,33.055,33.0867,20400.0
2012-01-05 11:05:00,41.72,41.74,41.69,41.71,14800.0,33.0867,33.1026,33.0629,33.0788,14800.0
2012-01-05 11:10:00,41.7,41.71,41.65,41.69,12200.0,33.0708,33.0788,33.0312,33.0629,12200.0
2012-01-05 11:15:00,41.68,41.71,41.64,41.66,20400.0,33.055,33.0788,33.0233,33.0391,20400.0
2012-01-05 11:20:00,41.65,41.78,41.65,41.77,19000.0,33.0312,33.1343,33.0312,33.1264,19000.0
2012-01-05 11:25:00,41.79,41.85,41.78,41.85,11000.0,33.1422,33.1898,33.1343,33.1898,11000.0
2012-01-05 11:30:00,41.85,41.86,41.81,41.81,16000.0,33.1898,33.1977,33.1581,33.1581,16000.0
2012-01-05 11:35:00,41.81,41.81,41.76,41.79,35600.0,33.1581,33.1581,33.1184,33.1422,35600.0
2012-01-05 11:40:00,41.79,41.84,41.78,41.8,35400.0,33.1422,33.1819,33.1343,33.1502,35400.0
2012-01-05 11:45:00,41.81,41.86,41.8,41.84,42000.0,33.1581,33.1977,33.1502,33.1819,42000.0
2012-01-05 11:50:00,41.84,41.88,41.84,41.88,19400.0,33.1819,33.2136,33.1819,33.2136,19400.0
2012-01-05 11:55:00,41.88,41.92,41.88,41.88,12600.0,33.2136,33.2453,33.2136,33.2136,12600.0
2012-01-05 12:00:00,41.88,41.88,41.85,41.85,19200.0,33.2136,33.2136,33.1898,33.1898,19200.0
2012-01-05 12:05:00,41.85,41.93,41.85,41.92,11600.0,33.1898,33.2533,33.1898,33.2453,11600.0
2012-01-05 12:10:00,41.92,41.94,41.9,41.9,13000.0,33.2453,33.2612,33.2295,33.2295,13000.0
2012-01-05 12:15:00,41.91,41.99,41.91,41.94,21000.0,33.2374,33.3008,33.2374,33.2612,21000.0
2012-01-05 12:20:00,41.95,41.97,41.88,41.95,25800.0,33.2691,33.285,33.2136,33.2691,25800.0
2012-01-05 12:25:00,41.98,42.01,41.97,41.97,14600.0,33.2929,33.3167,33.285,33.285,14600.0
2012-01-05 12:30:00,41.97,41.99,41.97,41.98,9600.0,33.285,33.3008,33.285,33.2929,9600.0
2012-01-05 12:35:00,41.99,42.0,41.94,41.94,11600.0,33.3008,33.3088,33.2612,33.2612,11600.0
2012-01-05 12:40:00,41.95,41.99,41.94,41.97,9600.0,33.2691,33.3008,33.2612,33.285,9600.0
2012-01-05 12:45:00,41.98,42.04,41.96,42.02,16400.0,33.2929,33.3405,33.277,33.3246,16400.0
2012-01-05 12:50:00,42.04,42.04,42.0,42.02,12400.0,33.3405,33.3405,33.3088,33.3246,12400.0
2012-01-05 12:55:00,42.02,42.11,42.01,42.11,15400.0,33.3246,33.396,33.3167,33.396,15400.0
2012-01-05 13:00:00,42.11,42.12,42.05,42.05,14800.0,33.396,33.4039,33.3484,33.3484,14800.0
2012-01-05 13:05:00,42.06,42.06,42.01,42.06,19800.0,33.3564,33.3564,33.3167,33.3564,19800.0
2012-01-05 13:10:00,42.07,42.07,42.01,42.02,8200.0,33.3643,33.3643,33.3167,33.3246,8200.0
2012-01-05 13:15:00,42.02,42.04,41.98,42.02,20200.0,33.3246,33.3405,33.2929,33.3246,20200.0
2012-01-05 13:20:00,42.02,42.04,42.0,42.01,11800.0,33.3246,33.3405,33.3088,33.3167,11800.0
2012-01-05 13:25:00,42.02,42.1,42.01,42.09,15800.0,33.3246,33.3881,33.3167,33.3801,15800.0
2012-01-05 13:30:00,42.1,42.13,42.07,42.09,12800.0,33.3881,33.4119,33.3643,33.3801,12800.0
2012-01-05 13:35:00,42.09,42.12,42.08,42.09,14600.0,33.3801,33.4039,33.3722,33.3801,14600.0
2012-01-05 13:40:00,42.1,42.16,42.1,42.15,16000.0,33.3881,33.4357,33.3881,33.4277,16000.0
2012-01-05 13:45:00,42.15,42.16,42.13,42.13,12200.0,33.4277,33.4357,33.4119,33.4119,12200.0
2012-01-05 13:50:00,42.13,42.15,42.12,42.15,17400.0,33.4119,33.4277,33.4039,33.4277,17400.0
2012-01-05 13:55:00,42.15,42.16,42.13,42.14,22600.0,33.4277,33.4357,33.4119,33.4198,22600.0
2012-01-05 14:00:00,42.15,42.18,42.14,42.17,123400.0,33.4277,33.4515,33.4198,33.4436,123400.0
2012-01-05 14:05:00,42.16,42.21,42.16,42.17,22400.0,33.4357,33.4753,33.4357,33.4436,22400.0
2012-01-05 14:10:00,42.17,42.2,42.16,42.16,10200.0,33.4436,33.4674,33.4357,33.4357,10200.0
2012-01-05 14:15:00,42.15,42.15,42.04,42.04,31600.0,33.4277,33.4277,33.3405,33.3405,31600.0
2012-01-05 14:20:00,42.05,42.07,42.02,42.04,20600.0,33.3484,33.3643,33.3246,33.3405,20600.0
2012-01-05 14:25:00,42.05,42.05,42.0,42.02,13800.0,33.3484,33.3484,33.3088,33.3246,13800.0
2012-01-05 14:30:00,42.03,42.07,42.03,42.05,7000.0,33.3326,33.3643,33.3326,33.3484,7000.0
2012-01-05 14:35:00,42.05,42.06,42.04,42.05,27000.0,33.3484,33.3564,33.3405,33.3484,27000.0
2012-01-05 14:40:00,42.06,42.06,42.02,42.02,51400.0,33.3564,33.3564,33.3246,33.3246,51400.0
2012-01-05 14:45:00,42.02,42.06,42.01,42.03,21200.0,33.3246,33.3564,33.3167,33.3326,21200.0
2012-01-05 14:50:00,42.04,42.07,42.02,42.05,11200.0,33.3405,33.3643,33.3246,33.3484,11200.0
2012-01-05 14:55:00,42.06,42.08,42.02,42.02,23400.0,33.3564,33.3722,33.3246,33.3246,23400.0
2012-01-05 15:00:00,42.03,42.14,42.02,42.14,61400.0,33.3326,33.4198,33.3246,33.4198,61400.0
2012-01-05 15:05:00,42.13,42.15,42.12,42.14,17000.0,33.4119,33.4277,33.4039,33.4198,17000.0
2012-01-05 15:10:00,42.13,42.13,42.06,42.08,17200.0,33.4119,33.4119,33.3564,33.3722,17200.0
2012-01-05 15:15:00,42.07,42.14,42.05,42.13,16200.0,33.3643,33.4198,33.3484,33.4119,16200.0
2012-01-05 15:20:00,42.13,42.18,42.13,42.17,23200.0,33.4119,33.4515,33.4119,33.4436,23200.0
2012-01-05 15:25:00,42.18,42.22,42.15,42.17,27600.0,33.4515,33.4832,33.4277,33.4436,27600.0
2012-01-05 15:30:00,42.17,42.2,42.15,42.15,15800.0,33.4436,33.4674,33.4277,33.4277,15800.0
2012-01-05 15:35:00,42.15,42.2,42.13,42.19,23200.0,33.4277,33.4674,33.4119,33.4595,23200.0
2012-01-05 15:40:00,42.19,42.27,42.18,42.26,33600.0,33.4595,33.5229,33.4515,33.515,33600.0
2012-01-05 15:45:00,42.27,42.3,42.24,42.29,45400.0,33.5229,33.5467,33.4991,33.5388,45400.0
2012-01-05 15:50:00,42.29,42.29,42.24,42.28,60200.0,33.5388,33.5388,33.4991,33.5308,60200.0
2012-01-05 15:55:00,42.29,42.31,42.23,42.24,111000.0,33.5388,33.5546,33.4912,33.4991,111000.0
2012-01-06 09:30:00,42.24,42.26,42.15,42.22,33600.0,33.4991,33.515,33.4277,33.4832,33600.0
2012-01-06 09:35:00,42.24,42.29,42.2,42.26,14000.0,33.4991,33.5388,33.4674,33.515,14000.0
2012-01-06 09:40:00,42.24,42.26,42.12,42.24,34000.0,33.4991,33.515,33.4039,33.4991,34000.0
2012-01-06 09:45:00,42.25,42.29,42.2,42.23,29800.0,33.507,33.5388,33.4674,33.4912,29800.0
2012-01-06 09:50:00,42.22,42.23,42.13,42.19,41800.0,33.4832,33.4912,33.4119,33.4595,41800.0
2012-01-06 09:55:00,42.18,42.27,42.18,42.21,15000.0,33.4515,33.5229,33.4515,33.4753,15000.0
2012-01-06 10:00:00,42.19,42.22,42.15,42.21,14800.0,33.4595,33.4832,33.4277,33.4753,14800.0
2012-01-06 10:05:00,42.19,42.2,42.15,42.18,4400.0,33.4595,33.4674,33.4277,33.4515,4400.0
2012-01-06 10:10:00,42.18,42.22,42.17,42.22,7000.0,33.4515,33.4832,33.4436,33.4832,7000.0
2012-01-06 10:15:00,42.24,42.27,42.2,42.22,7800.0,33.4991,33.5229,33.4674,33.4832,7800.0
2012-01-06 10:20:00,42.21,42.24,42.16,42.24,8600.0,33.4753,33.4991,33.4357,33.4991,8600.0
2012-01-06 10:25:00,42.24,42.24,42.16,42.17,9800.0,33.4991,33.4991,33.4357,33.4436,9800.0
2012-01-06 10:30:00,42.17,42.27,42.17,42.27,14000.0,33.4436,33.5229,33.4436,33.5229,14000.0
2012-01-06 10:35:00,42.27,42.27,42.2,42.24,9000.0,33.5229,33.5229,33.4674,33.4991,9000.0
2012-01-06 10:40:00,42.22,42.27,42.16,42.26,11800.0,33.4832,33.5229,33.4357,33.515,11800.0
2012-01-06 10:45:00,42.25,42.29,42.24,42.29,6800.0,33.507,33.5388,33.4991,33.5388,6800.0
2012-01-06 10:50:00,42.26,42.29,42.2,42.21,6000.0,33.515,33.5388,33.4674,33.4753,6000.0
2012-01-06 10:55:00,42.2,42.23,42.18,42.23,19200.0,33.4674,33.4912,33.4515,33.4912,19200.0
2012-01-06 11:00:00,42.23,42.31,42.22,42.25,26400.0,33.4912,33.5546,33.4832,33.507,26400.0
2012-01-06 11:05:00,42.24,42.41,42.24,42.38,20400.0,33.4991,33.6339,33.4991,33.6101,20400.0
2012-01-06 11:10:00,42.36,42.38,42.32,42.35,8200.0,33.5943,33.6101,33.5625,33.5863,8200.0
2012-01-06 11:15:00,42.35,42.39,42.34,42.36,9800.0,33.5863,33.6181,33.5784,33.5943,9800.0
2012-01-06 11:20:00,42.38,42.38,42.33,42.34,8200.0,33.6101,33.6101,33.5705,33.5784,8200.0
2012-01-06 11:25:00,42.34,42.35,42.31,42.32,7600.0,33.5784,33.5863,33.5546,33.5625,7600.0
2012-01-06 11:30:00,42.33,42.37,42.31,42.36,7800.0,33.5705,33.6022,33.5546,33.5943,7800.0
2012-01-06 11:35:00,42.35,42.38,42.34,42.37,9400.0,33.5863,33.6101,33.5784,33.6022,9400.0
2012-01-06 11:40:00,42.36,42.4,42.33,42.4,7800.0,33.5943,33.626,33.5705,33.626,7800.0
2012-01-06 11:45:00,42.4,42.4,42.37,42.38,3600.0,33.626,33.626,33.6022,33.6101,3600.0
2012-01-06 11:50:00,42.39,42.4,42.37,42.38,3600.0,33.6181,33.626,33.6022,33.6101,3600.0
2012-01-06 11:55:00,42.38,42.39,42.37,42.38,5200.0,33.6101,33.6181,33.6022,33.6101,5200.0
2012-01-06 12:00:00,42.38,42.38,42.34,42.35,7600.0,33.6101,33.6101,33.5784,33.5863,7600.0
2012-01-06 12:05:00,42.35,42.35,42.3,42.3,9200.0,33.5863,33.5863,33.5467,33.5467,9200.0
2012-01-06 12:10:00,42.31,42.35,42.3,42.31,11600.0,33.5546,33.5863,33.5467,33.5546,11600.0
2012-01-06 12:15:00,42.32,42.33,42.3,42.3,6400.0,33.5625,33.5705,33.5467,33.5467,6400.0
2012-01-06 12:20:00,42.31,42.36,42.31,42.33,8200.0,33.5546,33.5943,33.5546,33.5705,8200.0
2012-01-06 12:25:00,42.32,42.35,42.32,42.34,3800.0,33.5625,33.5863,33.5625,33.5784,3800.0
2012-01-06 12:30:00,42.33,42.35,42.28,42.33,24200.0,33.5705,33.5863,33.5308,33.5705,24200.0
2012-01-06 12:35:00,42.34,42.34,42.25,42.25,10800.0,33.5784,33.5784,33.507,33.507,10800.0
2012-01-06 12:40:00,42.24,42.26,42.23,42.24,26400.0,33.4991,33.515,33.4912,33.4991,26400.0
2012-01-06 12:45:00,42.25,42.25,42.2,42.23,15600.0,33.507,33.507,33.4674,33.4912,15600.0
2012-01-06 12:50:00,42.23,42.25,42.22,42.25,48800.0,33.4912,33.507,33.4832,33.507,48800.0
2012-01-06 12:55:00,42.24,42.25,42.12,42.12,81800.0,33.4991,33.507,33.4039,33.4039,81800.0
2012-01-06 13:00:00,42.12,42.24,42.12,42.24,28200.0,33.4039,33.4991,33.4039,33.4991,28200.0
2012-01-06 13:05:00,42.24,42.27,42.24,42.24,9200.0,33.4991,33.5229,33.4991,33.4991,9200.0
2012-01-06 13:10:00,42.24,42.26,42.2,42.21,10800.0,33.4991,33.515,33.4674,33.4753,10800.0
2012-01-06 13:15:00,42.22,42.24,42.22,42.23,7000.0,33.4832,33.4991,33.4832,33.4912,7000.0
2012-01-06 13:20:00,42.23,42.23,42.21,42.23,10600.0,33.4912,33.4912,33.4753,33.4912,10600.0
2012-01-06 13:25:00,42.22,42.25,42.21,42.23,11800.0,33.4832,33.507,33.4753,33.4912,11800.0
2012-01-06 13:30:00,42.23,42.26,42.21,42.21,12200.0,33.4912,33.515,33.4753,33.4753,12200.0
2012-01-06 13:35:00,42.2,42.27,42.2,42.26,4600.0,33.4674,33.5229,33.4674,33.515,4600.0
2012-01-06 13:40:00,42.27,42.32,42.27,42.31,8000.0,33.5229,33.5625,33.5229,33.5546,8000.0
2012-01-06 13:45:00,42.33,42.33,42.31,42.32,7400.0,33.5705,33.5705,33.5546,33.5625,7400.0
2012-01-06 13:50:00,42.34,42.36,42.32,42.35,8400.0,33.5784,33.5943,33.5625,33.5863,8400.0
2012-01-06 13:55:00,42.36,42.42,42.33,42.35,20000.0,33.5943,33.6419,33.5705,33.5863,20000.0
2012-01-06 14:00:00,42.36,42.38,42.35,42.37,12400.0,33.5943,33.6101,33.5863,33.6022,12400.0
2012-01-06 14:05:00,42.37,42.42,42.37,42.38,7400.0,33.6022,33.6419,33.6022,33.6101,7400.0
2012-01-06 14:10:00,42.38,42.4,42.34,42.35,12600.0,33.6101,33.626,33.5784,33.5863,12600.0
2012-01-06 14:15:00,42.36,42.38,42.35,42.38,9200.0,33.5943,33.6101,33.5863,33.6101,9200.0
2012-01-06 14:20:00,42.38,42.43,42.38,42.42,4200.0,33.6101,33.6498,33.6101,33.6419,4200.0
2012-01-06 14:25:00,42.41,42.42,42.38,42.39,5400.0,33.6339,33.6419,33.6101,33.6181,5400.0
2012-01-06 14:30:00,42.4,42.42,42.38,42.41,7600.0,33.626,33.6419,33.6101,33.6339,7600.0
2012-01-06 14:35:00,42.43,42.44,42.42,42.43,9200.0,33.6498,33.6577,33.6419,33.6498,9200.0
2012-01-06 14:40:00,42.43,42.45,42.4,42.41,3200.0,33.6498,33.6656,33.626,33.6339,3200.0
2012-01-06 14:45:00,42.41,42.43,42.39,42.43,10800.0,33.6339,33.6498,33.6181,33.6498,10800.0
2012-01-06 14:50:00,42.41,42.43,42.38,42.43,5400.0,33.6339,33.6498,33.6101,33.6498,5400.0
2012-01-06 14:55:00,42.42,42.42,42.37,42.37,5200.0,33.6419,33.6419,33.6022,33.6022,5200.0
2012-01-06 15:00:00,42.38,42.45,42.37,42.44,13800.0,33.6101,33.6656,33.6022,33.6577,13800.0
2012-01-06 15:05:00,42.44,42.47,42.43,42.43,11600.0,33.6577,33.6815,33.6498,33.6498,11600.0
2012-01-06 15:10:00,42.44,42.46,42.42,42.44,9800.0,33.6577,33.6736,33.6419,33.6577,9800.0
2012-01-06 15:15:00,42.45,42.45,42.36,42.39,14000.0,33.6656,33.6656,33.5943,33.6181,14000.0
2012-01-06 15:20:00,42.38,42.43,42.38,42.43,6600.0,33.6101,33.6498,33.6101,33.6498,6600.0
2012-01-06 15:25:00,42.43,42.44,42.41,42.43,22600.0,33.6498,33.6577,33.6339,33.6498,22600.0
2012-01-06 15:30:00,42.42,42.43,42.41,42.42,16800.0,33.6419,33.6498,33.6339,33.6419,16800.0
2012-01-06 15:35:00,42.41,42.44,42.38,42.38,18600.0,33.6339,33.6577,33.6101,33.6101,18600.0
2012-01-06 15:40:00,42.4,42.44,42.38,42.4,14800.0,33.626,33.6577,33.6101,33.626,14800.0
2012-01-06 15:45:00,42.41,42.43,42.37,42.41,23000.0,33.6339,33.6498,33.6022,33.6339,23000.0
2012-01-06 15:50:00,42.41,42.41,42.35,42.4,28400.0,33.6339,33.6339,33.5863,33.626,28400.0
2012-01-06 15:55:00,42.4,42.41,42.34,42.38,61600.0,33.626,33.6339,33.5784,33.6101,61600.0
2012-01-09 09:30:00,42.4,42.49,42.27,42.33,27200.0,33.626,33.6974,33.5229,33.5705,27200.0
2012-01-09 09:35:00,42.37,42.37,42.29,42.33,4000.0,33.6022,33.6022,33.5388,33.5705,4000.0
2012-01-09 09:40:00,42.32,42.32,42.21,42.23,7800.0,33.5625,33.5625,33.4753,33.4912,7800.0
2012-01-09 09:45:00,42.26,42.27,42.2,42.27,13200.0,33.515,33.5229,33.4674,33.5229,13200.0
2012-01-09 09:50:00,42.27,42.35,42.24,42.26,15600.0,33.5229,33.5863,33.4991,33.515,15600.0
2012-01-09 09:55:00,42.27,42.3,42.23,42.27,13800.0,33.5229,33.5467,33.4912,33.5229,13800.0
2012-01-09 10:00:00,42.26,42.27,42.16,42.21,16800.0,33.515,33.5229,33.4357,33.4753,16800.0
2012-01-09 10:05:00,42.18,42.24,42.18,42.22,13600.0,33.4515,33.4991,33.4515,33.4832,13600.0
2012-01-09 10:10:00,42.24,42.29,42.22,42.28,18600.0,33.4991,33.5388,33.4832,33.5308,18600.0
2012-01-09 10:15:00,42.29,42.31,42.2,42.21,81200.0,33.5388,33.5546,33.4674,33.4753,81200.0
2012-01-09 10:20:00,42.21,42.28,42.18,42.21,109400.0,33.4753,33.5308,33.4515,33.4753,109400.0
2012-01-09 10:25:00,42.19,42.24,42.18,42.23,10800.0,33.4595,33.4991,33.4515,33.4912,10800.0
2012-01-09 10:30:00,42.24,42.25,42.16,42.19,30600.0,33.4991,33.507,33.4357,33.4595,30600.0
2012-01-09 10:35:00,42.17,42.2,42.09,42.1,59400.0,33.4436,33.4674,33.3801,33.3881,59400.0
2012-01-09 10:40:00,42.1,42.12,42.0,42.0,46000.0,33.3881,33.4039,33.3088,33.3088,46000.0
2012-01-09 10:45:00,41.99,42.05,41.97,42.0,52000.0,33.3008,33.3484,33.285,33.3088,52000.0
2012-01-09 10:50:00,42.01,42.04,41.99,42.02,6200.0,33.3167,33.3405,33.3008,33.3246,6200.0
2012-01-09 10:55:00,42.01,42.02,41.97,41.99,11800.0,33.3167,33.3246,33.285,33.3008,11800.0
2012-01-09 11:00:00,41.99,42.04,41.99,42.04,11000.0,33.3008,33.3405,33.3008,33.3405,11000.0
2012-01-09 11:05:00,42.02,42.02,41.96,41.98,10400.0,33.3246,33.3246,33.277,33.2929,10400.0
2012-01-09 11:10:00,42.01,42.04,41.97,41.99,11200.0,33.3167,33.3405,33.285,33.3008,11200.0
2012-01-09 11:15:00,42.01,42.03,41.96,41.99,13400.0,33.3167,33.3326,33.277,33.3008,13400.0
2012-01-09 11:20:00,41.97,42.0,41.97,41.99,12200.0,33.285,33.3088,33.285,33.3008,12200.0
2012-01-09 11:25:00,41.99,42.0,41.98,41.98,3000.0,33.3008,33.3088,33.2929,33.2929,3000.0
2012-01-09 11:30:00,41.98,42.01,41.98,42.0,10400.0,33.2929,33.3167,33.2929,33.3088,10400.0
2012-01-09 11:35:00,42.01,42.08,41.98,42.08,9200.0,33.3167,33.3722,33.2929,33.3722,9200.0
2012-01-09 11:40:00,42.07,42.12,42.06,42.1,8600.0,33.3643,33.4039,33.3564,33.3881,8600.0
2012-01-09 11:45:00,42.11,42.13,42.1,42.12,7800.0,33.396,33.4119,33.3881,33.4039,7800.0
2012-01-09 11:50:00,42.12,42.13,42.1,42.1,12200.0,33.4039,33.4119,33.3881,33.3881,12200.0
2012-01-09 11:55:00,42.1,42.12,42.08,42.1,5400.0,33.3881,33.4039,33.3722,33.3881,5400.0
2012-01-09 12:00:00,42.12,42.13,42.08,42.1,9200.0,33.4039,33.4119,33.3722,33.3881,9200.0
2012-01-09 12:05:00,42.1,42.12,42.08,42.1,3400.0,33.3881,33.4039,33.3722,33.3881,3400.0
2012-01-09 12:10:00,42.12,42.12,42.1,42.11,4200.0,33.4039,33.4039,33.3881,33.396,4200.0
2012-01-09 12:15:00,42.12,42.13,42.1,42.12,9600.0,33.4039,33.4119,33.3881,33.4039,9600.0
2012-01-09 12:20:00,42.12,42.13,42.09,42.12,10400.0,33.4039,33.4119,33.3801,33.4039,10400.0
2012-01-09 12:25:00,42.13,42.16,42.12,42.16,18200.0,33.4119,33.4357,33.4039,33.4357,18200.0
2012-01-09 12:30:00,42.15,42.17,42.13,42.15,10600.0,33.4277,33.4436,33.4119,33.4277,10600.0
2012-01-09 12:35:00,42.15,42.18,42.13,42.15,9400.0,33.4277,33.4515,33.4119,33.4277,9400.0
2012-01-09 12:40:00,42.16,42.17,42.12,42.14,25600.0,33.4357,33.4436,33.4039,33.4198,25600.0
2012-01-09 12:45:00,42.15,42.17,42.14,42.16,4400.0,33.4277,33.4436,33.4198,33.4357,4400.0
2012-01-09 12:50:00,42.15,42.18,42.15,42.17,3200.0,33.4277,33.4515,33.4277,33.4436,3200.0
2012-01-09 12:55:00,42.16,42.18,42.15,42.17,11800.0,33.4357,33.4515,33.4277,33.4436,11800.0
2012-01-09 13:00:00,42.17,42.19,42.15,42.17,15000.0,33.4436,33.4595,33.4277,33.4436,15000.0
2012-01-09 13:05:00,42.16,42.19,42.16,42.18,3000.0,33.4357,33.4595,33.4357,33.4515,3000.0
2012-01-09 13:10:00,42.17,42.19,42.15,42.18,7000.0,33.4436,33.4595,33.4277,33.4515,7000.0
2012-01-09 13:15:00,42.17,42.23,42.17,42.21,12400.0,33.4436,33.4912,33.4436,33.4753,12400.0
2012-01-09 13:20:00,42.21,42.22,42.19,42.2,4400.0,33.4753,33.4832,33.4595,33.4674,4400.0
2012-01-09 13:25:00,42.22,42.25,42.21,42.25,4000.0,33.4832,33.507,33.4753,33.507,4000.0
2012-01-09 13:30:00,42.24,42.27,42.22,42.23,14000.0,33.4991,33.5229,33.4832,33.4912,14000.0
2012-01-09 13:35:00,42.23,42.23,42.18,42.2,8400.0,33.4912,33.4912,33.4515,33.4674,8400.0
2012-01-09 13:40:00,42.21,42.22,42.17,42.17,21600.0,33.4753,33.4832,33.4436,33.4436,21600.0
2012-01-09 13:45:00,42.17,42.22,42.14,42.2,27400.0,33.4436,33.4832,33.4198,33.4674,27400.0
2012-01-09 13:50:00,42.2,42.21,42.16,42.16,14400.0,33.4674,33.4753,33.4357,33.4357,14400.0
2012-01-09 13:55:00,42.17,42.19,42.16,42.17,13000.0,33.4436,33.4595,33.4357,33.4436,13000.0
2012-01-09 14:00:00,42.18,42.19,42.16,42.18,19200.0,33.4515,33.4595,33.4357,33.4515,19200.0
2012-01-09 14:05:00,42.19,42.24,42.17,42.19,16600.0,33.4595,33.4991,33.4436,33.4595,16600.0
2012-01-09 14:10:00,42.19,42.2,42.17,42.17,9200.0,33.4595,33.4674,33.4436,33.4436,9200.0
2012-01-09 14:15:00,42.19,42.19,42.16,42.16,14200.0,33.4595,33.4595,33.4357,33.4357,14200.0
2012-01-09 14:20:00,42.17,42.19,42.13,42.13,36400.0,33.4436,33.4595,33.4119,33.4119,36400.0
2012-01-09 14:25:00,42.13,42.14,42.1,42.1,18200.0,33.4119,33.4198,33.3881,33.3881,18200.0
2012-01-09 14:30:00,42.1,42.15,42.1,42.15,17600.0,33.3881,33.4277,33.3881,33.4277,17600.0
2012-01-09 14:35:00,42.16,42.16,42.1,42.11,17200.0,33.4357,33.4357,33.3881,33.396,17200.0
2012-01-09 14:40:00,42.11,42.13,42.09,42.09,10000.0,33.396,33.4119,33.3801,33.3801,10000.0
2012-01-09 14:45:00,42.1,42.1,42.03,42.05,32200.0,33.3881,33.3881,33.3326,33.3484,32200.0
2012-01-09 14:50:00,42.05,42.07,42.03,42.03,42200.0,33.3484,33.3643,33.3326,33.3326,42200.0
2012-01-09 14:55:00,42.03,42.04,41.99,42.0,80400.0,33.3326,33.3405,33.3008,33.3088,80400.0
2012-01-09 15:00:00,42.0,42.1,42.0,42.09,32400.0,33.3088,33.3881,33.3088,33.3801,32400.0
2012-01-09 15:05:00,42.09,42.14,42.09,42.14,14000.0,33.3801,33.4198,33.3801,33.4198,14000.0
2012-01-09 15:10:00,42.15,42.15,42.09,42.11,31200.0,33.4277,33.4277,33.3801,33.396,31200.0
2012-01-09 15:15:00,42.1,42.12,42.1,42.12,22400.0,33.3881,33.4039,33.3881,33.4039,22400.0
2012-01-09 15:20:00,42.12,42.14,42.12,42.13,25600.0,33.4039,33.4198,33.4039,33.4119,25600.0
2012-01-09 15:25:00,42.13,42.17,42.13,42.15,10600.0,33.4119,33.4436,33.4119,33.4277,10600.0
2012-01-09 15:30:00,42.15,42.17,42.12,42.16,26000.0,33.4277,33.4436,33.4039,33.4357,26000.0
2012-01-09 15:35:00,42.15,42.18,42.13,42.16,24600.0,33.4277,33.4515,33.4119,33.4357,24600.0
2012-01-09 15:40:00,42.15,42.21,42.14,42.2,18800.0,33.4277,33.4753,33.4198,33.4674,18800.0
2012-01-09 15:45:00,42.19,42.22,42.13,42.13,33600.0,33.4595,33.4832,33.4119,33.4119,33600.0
2012-01-09 15:50:00,42.13,42.14,42.1,42.11,33400.0,33.4119,33.4198,33.3881,33.396,33400.0
2012-01-09 15:55:00,42.12,42.17,42.12,42.17,86400.0,33.4039,33.4436,33.4039,33.4436,86400.0
2012-01-10 09:30:00,42.71,42.88,42.66,42.82,66200.0,33.8718,34.0067,33.8322,33.9591,66200.0
2012-01-10 09:35:00,42.85,42.94,42.82,42.85,24200.0,33.9829,34.0542,33.9591,33.9829,24200.0
2012-01-10 09:40:00,42.84,42.85,42.73,42.73,32800.0,33.9749,33.9829,33.8877,33.8877,32800.0
2012-01-10 09:45:00,42.73,42.8,42.72,42.79,16000.0,33.8877,33.9432,33.8798,33.9353,16000.0
2012-01-10 09:50:00,42.79,42.84,42.77,42.77,13600.0,33.9353,33.9749,33.9194,33.9194,13600.0
2012-01-10 09:55:00,42.77,42.82,42.71,42.82,18600.0,33.9194,33.9591,33.8718,33.9591,18600.0
2012-01-10 10:00:00,42.81,42.97,42.81,42.97,17800.0,33.9512,34.078,33.9512,34.078,17800.0
2012-01-10 10:05:00,42.94,42.98,42.91,42.97,9800.0,34.0542,34.086,34.0305,34.078,9800.0
2012-01-10 10:10:00,42.97,43.0,42.93,42.99,16200.0,34.078,34.1018,34.0463,34.0939,16200.0
2012-01-10 10:15:00,42.99,43.06,42.97,43.01,18000.0,34.0939,34.1494,34.078,34.1098,18000.0
2012-01-10 10:20:00,43.01,43.01,42.97,43.01,20000.0,34.1098,34.1098,34.078,34.1098,20000.0
2012-01-10 10:25:00,43.0,43.06,42.98,43.04,31600.0,34.1018,34.1494,34.086,34.1336,31600.0
2012-01-10 10:30:00,43.05,43.06,43.02,43.06,10400.0,34.1415,34.1494,34.1177,34.1494,10400.0
2012-01-10 10:35:00,43.08,43.18,43.06,43.18,25800.0,34.1653,34.2446,34.1494,34.2446,25800.0
2012-01-10 10:40:00,43.18,43.27,43.18,43.27,22600.0,34.2446,34.316,34.2446,34.316,22600.0
2012-01-10 10:45:00,43.27,43.33,43.23,43.24,34400.0,34.316,34.3635,34.2842,34.2922,34400.0
2012-01-10 10:50:00,43.24,43.25,43.2,43.21,18000.0,34.2922,34.3001,34.2604,34.2684,18000.0
2012-01-10 10:55:00,43.2,43.26,43.2,43.25,15600.0,34.2604,34.308,34.2604,34.3001,15600.0
2012-01-10 11:00:00,43.24,43.27,43.19,43.19,12000.0,34.2922,34.316,34.2525,34.2525,12000.0
2012-01-10 11:05:00,43.19,43.22,43.18,43.21,9200.0,34.2525,34.2763,34.2446,34.2684,9200.0
2012-01-10 11:10:00,43.22,43.23,43.19,43.23,10400.0,34.2763,34.2842,34.2525,34.2842,10400.0
2012-01-10 11:15:00,43.24,43.27,43.24,43.24,10400.0,34.2922,34.316,34.2922,34.2922,10400.0
2012-01-10 11:20:00,43.24,43.28,43.23,43.24,13200.0,34.2922,34.3239,34.2842,34.2922,13200.0
2012-01-10 11:25:00,43.25,43.26,43.2,43.23,10000.0,34.3001,34.308,34.2604,34.2842,10000.0
2012-01-10 11:30:00,43.22,43.23,43.2,43.21,11800.0,34.2763,34.2842,34.2604,34.2684,11800.0
2012-01-10 11:35:00,43.22,43.22,43.17,43.19,18800.0,34.2763,34.2763,34.2367,34.2525,18800.0
2012-01-10 11:40:00,43.18,43.19,43.17,43.19,11200.0,34.2446,34.2525,34.2367,34.2525,11200.0
2012-01-10 11:45:00,43.2,43.2,43.16,43.16,11000.0,34.2604,34.2604,34.2287,34.2287,11000.0
2012-01-10 11:50:00,43.16,43.17,43.12,43.15,19200.0,34.2287,34.2367,34.197,34.2208,19200.0
2012-01-10 11:55:00,43.15,43.15,43.1,43.12,12400.0,34.2208,34.2208,34.1811,34.197,12400.0
2012-01-10 12:00:00,43.11,43.15,43.11,43.12,6800.0,34.1891,34.2208,34.1891,34.197,6800.0
2012-01-10 12:05:00,43.12,43.13,43.09,43.13,40000.0,34.197,34.2049,34.1732,34.2049,40000.0
2012-01-10 12:10:00,43.13,43.15,43.12,43.13,13400.0,34.2049,34.2208,34.197,34.2049,13400.0
2012-01-10 12:15:00,43.13,43.15,43.12,43.15,9600.0,34.2049,34.2208,34.197,34.2208,9600.0
2012-01-10 12:20:00,43.15,43.17,43.13,43.17,13800.0,34.2208,34.2367,34.2049,34.2367,13800.0
2012-01-10 12:25:00,43.17,43.17,43.08,43.1,17800.0,34.2367,34.2367,34.1653,34.1811,17800.0
2012-01-10 12:30:00,43.09,43.12,43.07,43.12,17200.0,34.1732,34.197,34.1573,34.197,17200.0
2012-01-10 12:35:00,43.1,43.13,43.09,43.1,16000.0,34.1811,34.2049,34.1732,34.1811,16000.0
2012-01-10 12:40:00,43.09,43.09,43.04,43.09,13400.0,34.1732,34.1732,34.1336,34.1732,13400.0
2012-01-10 12:45:00,43.09,43.09,43.02,43.02,14800.0,34.1732,34.1732,34.1177,34.1177,14800.0
2012-01-10 12:50:00,43.04,43.04,43.01,43.04,8600.0,34.1336,34.1336,34.1098,34.1336,8600.0
2012-01-10 12:55:00,43.05,43.07,43.04,43.05,6600.0,34.1415,34.1573,34.1336,34.1415,6600.0
2012-01-10 13:00:00,43.05,43.05,43.01,43.02,7000.0,34.1415,34.1415,34.1098,34.1177,7000.0
2012-01-10 13:05:00,43.02,43.02,42.98,42.99,11600.0,34.1177,34.1177,34.086,34.0939,11600.0
2012-01-10 13:10:00,42.99,42.99,42.95,42.96,17000.0,34.0939,34.0939,34.0622,34.0701,17000.0
2012-01-10 13:15:00,42.97,43.01,42.95,42.99,7400.0,34.078,34.1098,34.0622,34.0939,7400.0
2012-01-10 13:20:00,42.99,43.05,42.98,43.03,14800.0,34.0939,34.1415,34.086,34.1256,14800.0
2012-01-10 13:25:00,43.03,43.05,43.01,43.05,7200.0,34.1256,34.1415,34.1098,34.1415,7200.0
2012-01-10 13:30:00,43.04,43.09,43.02,43.09,12200.0,34.1336,34.1732,34.1177,34.1732,12200.0
2012-01-10 13:35:00,43.1,43.1,43.05,43.05,22000.0,34.1811,34.1811,34.1415,34.1415,22000.0
2012-01-10 13:40:00,43.05,43.11,43.04,43.1,8200.0,34.1415,34.1891,34.1336,34.1811,8200.0
2012-01-10 13:45:00,43.1,43.12,43.08,43.09,8600.0,34.1811,34.197,34.1653,34.1732,8600.0
2012-01-10 13:50:00,43.1,43.1,43.08,43.09,7600.0,34.1811,34.1811,34.1653,34.1732,7600.0
2012-01-10 13:55:00,43.1,43.12,43.1,43.12,8600.0,34.1811,34.197,34.1811,34.197,8600.0
2012-01-10 14:00:00,43.11,43.12,43.05,43.07,13800.0,34.1891,34.197,34.1415,34.1573,13800.0
2012-01-10 14:05:00,43.07,43.08,43.03,43.04,8600.0,34.1573,34.1653,34.1256,34.1336,8600.0
2012-01-10 14:10:00,43.04,43.06,43.04,43.05,4400.0,34.1336,34.1494,34.1336,34.1415,4400.0
2012-01-10 14:15:00,43.05,43.1,43.05,43.08,7800.0,34.1415,34.1811,34.1415,34.1653,7800.0
2012-01-10 14:20:00,43.08,43.1,43.07,43.08,5400.0,34.1653,34.1811,34.1573,34.1653,5400.0
2012-01-10 14:25:00,43.08,43.09,43.06,43.06,6800.0,34.1653,34.1732,34.1494,34.1494,6800.0
2012-01-10 14:30:00,43.05,43.07,43.05,43.07,6000.0,34.1415,34.1573,34.1415,34.1573,6000.0
2012-01-10 14:35:00,43.05,43.09,43.05,43.08,6400.0,34.1415,34.1732,34.1415,34.1653,6400.0
2012-01-10 14:40:00,43.08,43.09,43.06,43.09,6000.0,34.1653,34.1732,34.1494,34.1732,6000.0
2012-01-10 14:45:00,43.08,43.12,43.08,43.1,11800.0,34.1653,34.197,34.1653,34.1811,11800.0
2012-01-10 14:50:00,43.1,43.1,43.08,43.08,5200.0,34.1811,34.1811,34.1653,34.1653,5200.0
2012-01-10 14:55:00,43.1,43.1,43.08,43.09,12800.0,34.1811,34.1811,34.1653,34.1732,12800.0
2012-01-10 15:00:00,43.09,43.1,43.09,43.1,10800.0,34.1732,34.1811,34.1732,34.1811,10800.0
2012-01-10 15:05:00,43.09,43.1,43.07,43.09,8200.0,34.1732,34.1811,34.1573,34.1732,8200.0
2012-01-10 15:10:00,43.09,43.09,43.06,43.09,16400.0,34.1732,34.1732,34.1494,34.1732,16400.0
2012-01-10 15:15:00,43.09,43.09,43.05,43.05,20400.0,34.1732,34.1732,34.1415,34.1415,20400.0
2012-01-10 15:20:00,43.05,43.07,43.05,43.06,17800.0,34.1415,34.1573,34.1415,34.1494,17800.0
2012-01-10 15:25:00,43.06,43.06,43.02,43.02,38800.0,34.1494,34.1494,34.1177,34.1177,38800.0
2012-01-10 15:30:00,43.02,43.03,43.01,43.01,30400.0,34.1177,34.1256,34.1098,34.1098,30400.0
2012-01-10 15:35:00,43.01,43.01,42.98,42.98,38600.0,34.1098,34.1098,34.086,34.086,38600.0
2012-01-10 15:40:00,42.98,42.99,42.95,42.98,41200.0,34.086,34.0939,34.0622,34.086,41200.0
2012-01-10 15:45:00,42.99,43.02,42.98,42.99,60400.0,34.0939,34.1177,34.086,34.0939,60400.0
2012-01-10 15:50:00,43.0,43.07,43.0,43.06,57800.0,34.1018,34.1573,34.1018,34.1494,57800.0
2012-01-10 15:55:00,43.06,43.08,43.03,43.06,111200.0,34.1494,34.1653,34.1256,34.1494,111200.0
2012-01-11 09:30:00,42.9,43.01,42.9,42.97,28200.0,34.0225,34.1098,34.0225,34.078,28200.0
2012-01-11 09:35:00,43.02,43.04,42.96,42.96,9400.0,34.1177,34.1336,34.0701,34.0701,9400.0
2012-01-11 09:40:00,42.98,43.03,42.97,43.01,6000.0,34.086,34.1256,34.078,34.1098,6000.0
2012-01-11 09:45:00,43.01,43.13,43.01,43.1,28600.0,34.1098,34.2049,34.1098,34.1811,28600.0
2012-01-11 09:50:00,43.11,43.17,43.09,43.12,20200.0,34.1891,34.2367,34.1732,34.197,20200.0
2012-01-11 09:55:00,43.11,43.11,43.04,43.05,22400.0,34.1891,34.1891,34.1336,34.1415,22400.0
2012-01-11 10:00:00,43.05,43.05,42.98,43.02,15400.0,34.1415,34.1415,34.086,34.1177,15400.0
2012-01-11 10:05:00,42.99,43.02,42.94,42.96,20200.0,34.0939,34.1177,34.0542,34.0701,20200.0
2012-01-11 10:10:00,42.96,43.0,42.96,42.97,18600.0,34.0701,34.1018,34.0701,34.078,18600.0
2012-01-11 10:15:00,42.97,42.99,42.97,42.99,6000.0,34.078,34.0939,34.078,34.0939,6000.0
2012-01-11 10:20:00,42.99,43.02,42.99,42.99,13400.0,34.0939,34.1177,34.0939,34.0939,13400.0
2012-01-11 10:25:00,42.99,43.01,42.98,42.99,7000.0,34.0939,34.1098,34.086,34.0939,7000.0
2012-01-11 10:30:00,42.99,43.0,42.97,42.99,8000.0,34.0939,34.1018,34.078,34.0939,8000.0
2012-01-11 10:35:00,42.99,43.02,42.98,43.02,10200.0,34.0939,34.1177,34.086,34.1177,10200.0
2012-01-11 10:40:00,43.02,43.05,43.02,43.02,13600.0,34.1177,34.1415,34.1177,34.1177,13600.0
2012-01-11 10:45:00,43.02,43.08,43.01,43.08,133600.0,34.1177,34.1653,34.1098,34.1653,133600.0
2012-01-11 10:50:00,43.07,43.07,43.02,43.02,8400.0,34.1573,34.1573,34.1177,34.1177,8400.0
2012-01-11 10:55:00,43.02,43.03,42.99,43.01,19800.0,34.1177,34.1256,34.0939,34.1098,19800.0
2012-01-11 11:00:00,43.01,43.05,43.0,43.05,42000.0,34.1098,34.1415,34.1018,34.1415,42000.0
2012-01-11 11:05:00,43.05,43.06,42.97,42.99,10400.0,34.1415,34.1494,34.078,34.0939,10400.0
2012-01-11 11:10:00,42.99,43.06,42.99,43.03,32400.0,34.0939,34.1494,34.0939,34.1256,32400.0
2012-01-11 11:15:00,43.04,43.08,43.02,43.07,13600.0,34.1336,34.1653,34.1177,34.1573,13600.0
2012-01-11 11:20:00,43.06,43.07,43.04,43.05,11000.0,34.1494,34.1573,34.1336,34.1415,11000.0
2012-01-11 11:25:00,43.03,43.05,42.97,42.97,8000.0,34.1256,34.1415,34.078,34.078,8000.0
2012-01-11 11:30:00,42.97,43.04,42.97,43.04,11800.0,34.078,34.1336,34.078,34.1336,11800.0
2012-01-11 11:35:00,43.04,43.07,43.04,43.06,12000.0,34.1336,34.1573,34.1336,34.1494,12000.0
2012-01-11 11:40:00,43.07,43.08,43.05,43.07,8800.0,34.1573,34.1653,34.1415,34.1573,8800.0
2012-01-11 11:45:00,43.06,43.14,43.06,43.12,13000.0,34.1494,34.2129,34.1494,34.197,13000.0
2012-01-11 11:50:00,43.12,43.15,43.1,43.15,22400.0,34.197,34.2208,34.1811,34.2208,22400.0
2012-01-11 11:55:00,43.13,43.14,43.11,43.11,5200.0,34.2049,34.2129,34.1891,34.1891,5200.0
2012-01-11 12:00:00,43.13,43.15,43.08,43.09,13400.0,34.2049,34.2208,34.1653,34.1732,13400.0
2012-01-11 12:05:00,43.08,43.08,43.03,43.05,8800.0,34.1653,34.1653,34.1256,34.1415,8800.0
2012-01-11 12:10:00,43.05,43.06,43.02,43.02,6200.0,34.1415,34.1494,34.1177,34.1177,6200.0
2012-01-11 12:15:00,43.03,43.06,43.02,43.06,11800.0,34.1256,34.1494,34.1177,34.1494,11800.0
2012-01-11 12:20:00,43.07,43.1,43.06,43.09,16800.0,34.1573,34.1811,34.1494,34.1732,16800.0
2012-01-11 12:25:00,43.08,43.08,43.03,43.04,5200.0,34.1653,34.1653,34.1256,34.1336,5200.0
2012-01-11 12:30:00,43.03,43.04,43.02,43.03,6200.0,34.1256,34.1336,34.1177,34.1256,6200.0
2012-01-11 12:35:00,43.02,43.05,43.02,43.04,16400.0,34.1177,34.1415,34.1177,34.1336,16400.0
2012-01-11 12:40:00,43.02,43.05,43.02,43.05,20000.0,34.1177,34.1415,34.1177,34.1415,20000.0
2012-01-11 12:45:00,43.04,43.07,43.04,43.04,7000.0,34.1336,34.1573,34.1336,34.1336,7000.0
2012-01-11 12:50:00,43.04,43.05,43.02,43.02,5800.0,34.1336,34.1415,34.1177,34.1177,5800.0
2012-01-11 12:55:00,43.04,43.1,43.03,43.1,19200.0,34.1336,34.1811,34.1256,34.1811,19200.0
2012-01-11 13:00:00,43.1,43.17,43.1,43.15,15800.0,34.1811,34.2367,34.1811,34.2208,15800.0
2012-01-11 13:05:00,43.14,43.19,43.14,43.19,6800.0,34.2129,34.2525,34.2129,34.2525,6800.0
2012-01-11 13:10:00,43.2,43.2,43.13,43.16,11600.0,34.2604,34.2604,34.2049,34.2287,11600.0
2012-01-11 13:15:00,43.16,43.17,43.07,43.08,55200.0,34.2287,34.2367,34.1573,34.1653,55200.0
2012-01-11 13:20:00,43.08,43.1,43.07,43.07,25800.0,34.1653,34.1811,34.1573,34.1573,25800.0
2012-01-11 13:25:00,43.07,43.1,43.07,43.1,14000.0,34.1573,34.1811,34.1573,34.1811,14000.0
2012-01-11 13:30:00,43.1,43.1,43.07,43.07,11400.0,34.1811,34.1811,34.1573,34.1573,11400.0
2012-01-11 13:35:00,43.07,43.13,43.06,43.12,17000.0,34.1573,34.2049,34.1494,34.197,17000.0
2012-01-11 13:40:00,43.1,43.14,43.1,43.12,8200.0,34.1811,34.2129,34.1811,34.197,8200.0
2012-01-11 13:45:00,43.13,43.19,43.13,43.19,62400.0,34.2049,34.2525,34.2049,34.2525,62400.0
2012-01-11 13:50:00,43.19,43.2,43.16,43.2,18600.0,34.2525,34.2604,34.2287,34.2604,18600.0
2012-01-11 13:55:00,43.21,43.21,43.18,43.19,15600.0,34.2684,34.2684,34.2446,34.2525,15600.0
2012-01-11 14:00:00,43.2,43.22,43.16,43.16,4800.0,34.2604,34.2763,34.2287,34.2287,4800.0
2012-01-11 14:05:00,43.16,43.24,43.16,43.21,18600.0,34.2287,34.2922,34.2287,34.2684,18600.0
2012-01-11 14:10:00,43.22,43.24,43.18,43.2,7800.0,34.2763,34.2922,34.2446,34.2604,7800.0
2012-01-11 14:15:00,43.19,43.21,43.18,43.19,6000.0,34.2525,34.2684,34.2446,34.2525,6000.0
2012-01-11 14:20:00,43.18,43.18,43.13,43.13,12000.0,34.2446,34.2446,34.2049,34.2049,12000.0
2012-01-11 14:25:00,43.13,43.19,43.13,43.18,15200.0,34.2049,34.2525,34.2049,34.2446,15200.0
2012-01-11 14:30:00,43.16,43.18,43.16,43.17,5800.0,34.2287,34.2446,34.2287,34.2367,5800.0
2012-01-11 14:35:00,43.18,43.21,43.16,43.21,8800.0,34.2446,34.2684,34.2287,34.2684,8800.0
2012-01-11 14:40:00,43.2,43.3,43.2,43.28,45200.0,34.2604,34.3398,34.2604,34.3239,45200.0
2012-01-11 14:45:00,43.27,43.29,43.21,43.24,22600.0,34.316,34.3318,34.2684,34.2922,22600.0
2012-01-11 14:50:00,43.22,43.24,43.19,43.19,8600.0,34.2763,34.2922,34.2525,34.2525,8600.0
2012-01-11 14:55:00,43.2,43.21,43.17,43.17,14400.0,34.2604,34.2684,34.2367,34.2367,14400.0
2012-01-11 15:00:00,43.18,43.22,43.17,43.21,13800.0,34.2446,34.2763,34.2367,34.2684,13800.0
2012-01-11 15:05:00,43.22,43.22,43.2,43.2,14400.0,34.2763,34.2763,34.2604,34.2604,14400.0
2012-01-11 15:10:00,43.21,43.22,43.19,43.22,13400.0,34.2684,34.2763,34.2525,34.2763,13400.0
2012-01-11 15:15:00,43.22,43.24,43.21,43.24,11200.0,34.2763,34.2922,34.2684,34.2922,11200.0
2012-01-11 15:20:00,43.24,43.27,43.23,43.27,17000.0,34.2922,34.316,34.2842,34.316,17000.0
2012-01-11 15:25:00,43.27,43.3,43.27,43.3,14600.0,34.316,34.3398,34.316,34.3398,14600.0
2012-01-11 15:30:00,43.29,43.29,43.27,43.28,17600.0,34.3318,34.3318,34.316,34.3239,17600.0
2012-01-11 15:35:00,43.27,43.29,43.27,43.29,13400.0,34.316,34.3318,34.316,34.3318,13400.0
2012-01-11 15:40:00,43.29,43.3,43.24,43.26,23600.0,34.3318,34.3398,34.2922,34.308,23600.0
2012-01-11 15:45:00,43.24,43.26,43.24,43.26,26600.0,34.2922,34.308,34.2922,34.308,26600.0
2012-01-11 15:50:00,43.26,43.3,43.24,43.3,67600.0,34.308,34.3398,34.2922,34.3398,67600.0
2012-01-11 15:55:00,43.3,43.3,43.24,43.3,115200.0,34.3398,34.3398,34.2922,34.3398,115200.0
2012-01-12 09:30:00,43.38,43.49,43.37,43.49,22800.0,34.4032,34.4904,34.3953,34.4904,22800.0
2012-01-12 09:35:00,43.49,43.52,43.46,43.49,7400.0,34.4904,34.5142,34.4666,34.4904,7400.0
2012-01-12 09:40:00,43.45,43.45,43.27,43.35,7200.0,34.4587,34.4587,34.316,34.3794,7200.0
2012-01-12 09:45:00,43.35,43.38,43.3,43.34,13400.0,34.3794,34.4032,34.3398,34.3715,13400.0
2012-01-12 09:50:00,43.35,43.47,43.35,43.46,8200.0,34.3794,34.4746,34.3794,34.4666,8200.0
2012-01-12 09:55:00,43.47,43.56,43.47,43.51,15200.0,34.4746,34.546,34.4746,34.5063,15200.0
2012-01-12 10:00:00,43.51,43.55,43.44,43.49,24400.0,34.5063,34.538,34.4508,34.4904,24400.0
2012-01-12 10:05:00,43.48,43.5,43.37,43.39,7000.0,34.4825,34.4984,34.3953,34.4111,7000.0
2012-01-12 10:10:00,43.38,43.44,43.33,43.33,6600.0,34.4032,34.4508,34.3635,34.3635,6600.0
2012-01-12 10:15:00,43.31,43.33,43.24,43.29,14000.0,34.3477,34.3635,34.2922,34.3318,14000.0
2012-01-12 10:20:00,43.29,43.3,43.23,43.23,18000.0,34.3318,34.3398,34.2842,34.2842,18000.0
2012-01-12 10:25:00,43.24,43.34,43.23,43.31,8000.0,34.2922,34.3715,34.2842,34.3477,8000.0
2012-01-12 10:30:00,43.34,43.38,43.31,43.35,7400.0,34.3715,34.4032,34.3477,34.3794,7400.0
2012-01-12 10:35:00,43.35,43.42,43.34,43.4,10200.0,34.3794,34.4349,34.3715,34.4191,10200.0
2012-01-12 10:40:00,43.39,43.39,43.3,43.32,11400.0,34.4111,34.4111,34.3398,34.3556,11400.0
2012-01-12 10:45:00,43.3,43.33,43.27,43.32,6400.0,34.3398,34.3635,34.316,34.3556,6400.0
2012-01-12 10:50:00,43.32,43.41,43.32,43.4,13800.0,34.3556,34.427,34.3556,34.4191,13800.0
2012-01-12 10:55:00,43.38,43.41,43.38,43.38,6400.0,34.4032,34.427,34.4032,34.4032,6400.0
2012-01-12 11:00:00,43.39,43.44,43.36,43.41,17400.0,34.4111,34.4508,34.3873,34.427,17400.0
2012-01-12 11:05:00,43.42,43.45,43.41,43.43,13000.0,34.4349,34.4587,34.427,34.4429,13000.0
2012-01-12 11:10:00,43.41,43.47,43.41,43.47,11600.0,34.427,34.4746,34.427,34.4746,11600.0
2012-01-12 11:15:00,43.46,43.48,43.45,43.48,3600.0,34.4666,34.4825,34.4587,34.4825,3600.0
2012-01-12 11:20:00,43.48,43.5,43.45,43.46,21400.0,34.4825,34.4984,34.4587,34.4666,21400.0
2012-01-12 11:25:00,43.46,43.5,43.45,43.48,8400.0,34.4666,34.4984,34.4587,34.4825,8400.0
2012-01-12 11:30:00,43.48,43.51,43.46,43.51,7400.0,34.4825,34.5063,34.4666,34.5063,7400.0
2012-01-12 11:35:00,43.51,43.58,43.49,43.58,9000.0,34.5063,34.5618,34.4904,34.5618,9000.0
2012-01-12 11:40:00,43.57,43.62,43.55,43.61,17600.0,34.5539,34.5935,34.538,34.5856,17600.0
2012-01-12 11:45:00,43.62,43.64,43.61,43.63,7200.0,34.5935,34.6094,34.5856,34.6015,7200.0
2012-01-12 11:50:00,43.63,43.68,43.63,43.66,15800.0,34.6015,34.6411,34.6015,34.6253,15800.0
2012-01-12 11:55:00,43.67,43.68,43.65,43.68,6600.0,34.6332,34.6411,34.6173,34.6411,6600.0
2012-01-12 12:00:00,43.68,43.69,43.66,43.66,5600.0,34.6411,34.649,34.6253,34.6253,5600.0
2012-01-12 12:05:00,43.64,43.65,43.62,43.63,6400.0,34.6094,34.6173,34.5935,34.6015,6400.0
2012-01-12 12:10:00,43.63,43.7,43.63,43.69,10200.0,34.6015,34.657,34.6015,34.649,10200.0
2012-01-12 12:15:00,43.7,43.74,43.69,43.74,5800.0,34.657,34.6887,34.649,34.6887,5800.0
2012-01-12 12:20:00,43.74,43.75,43.7,43.71,16600.0,34.6887,34.6966,34.657,34.6649,16600.0
2012-01-12 12:25:00,43.71,43.72,43.7,43.7,7600.0,34.6649,34.6728,34.657,34.657,7600.0
2012-01-12 12:30:00,43.7,43.73,43.69,43.7,25400.0,34.657,34.6808,34.649,34.657,25400.0
2012-01-12 12:35:00,43.7,43.7,43.68,43.68,12200.0,34.657,34.657,34.6411,34.6411,12200.0
2012-01-12 12:40:00,43.69,43.69,43.67,43.68,7400.0,34.649,34.649,34.6332,34.6411,7400.0
2012-01-12 12:45:00,43.68,43.68,43.63,43.64,16800.0,34.6411,34.6411,34.6015,34.6094,16800.0
2012-01-12 12:50:00,43.63,43.65,43.62,43.65,11400.0,34.6015,34.6173,34.5935,34.6173,11400.0
2012-01-12 12:55:00,43.64,43.74,43.63,43.72,13200.0,34.6094,34.6887,34.6015,34.6728,13200.0
2012-01-12 13:00:00,43.74,43.77,43.72,43.76,22000.0,34.6887,34.7125,34.6728,34.7046,22000.0
2012-01-12 13:05:00,43.77,43.8,43.76,43.76,11000.0,34.7125,34.7363,34.7046,34.7046,11000.0
2012-01-12 13:10:00,43.77,43.77,43.74,43.76,5200.0,34.7125,34.7125,34.6887,34.7046,5200.0
2012-01-12 13:15:00,43.76,43.77,43.74,43.75,12000.0,34.7046,34.7125,34.6887,34.6966,12000.0
2012-01-12 13:20:00,43.75,43.77,43.74,43.76,12600.0,34.6966,34.7125,34.6887,34.7046,12600.0
2012-01-12 13:25:00,43.75,43.77,43.74,43.74,20800.0,34.6966,34.7125,34.6887,34.6887,20800.0
2012-01-12 13:30:00,43.76,43.77,43.75,43.77,15200.0,34.7046,34.7125,34.6966,34.7125,15200.0
2012-01-12 13:35:00,43.77,43.79,43.71,43.71,19200.0,34.7125,34.7284,34.6649,34.6649,19200.0
2012-01-12 13:40:00,43.71,43.74,43.71,43.74,7800.0,34.6649,34.6887,34.6649,34.6887,7800.0
2012-01-12 13:45:00,43.74,43.77,43.74,43.75,8400.0,34.6887,34.7125,34.6887,34.6966,8400.0
2012-01-12 13:50:00,43.74,43.77,43.73,43.77,12000.0,34.6887,34.7125,34.6808,34.7125,12000.0
2012-01-12 13:55:00,43.76,43.82,43.76,43.8,17800.0,34.7046,34.7521,34.7046,34.7363,17800.0
2012-01-12 14:00:00,43.82,43.83,43.8,43.83,5600.0,34.7521,34.7601,34.7363,34.7601,5600.0
2012-01-12 14:05:00,43.82,43.83,43.79,43.79,35000.0,34.7521,34.7601,34.7284,34.7284,35000.0
2012-01-12 14:10:00,43.79,43.82,43.78,43.82,28200.0,34.7284,34.7521,34.7204,34.7521,28200.0
2012-01-12 14:15:00,43.81,43.83,43.81,43.82,19800.0,34.7442,34.7601,34.7442,34.7521,19800.0
2012-01-12 14:20:00,43.83,43.87,43.83,43.86,14800.0,34.7601,34.7918,34.7601,34.7839,14800.0
2012-01-12 14:25:00,43.85,43.88,43.85,43.87,8000.0,34.7759,34.7997,34.7759,34.7918,8000.0
2012-01-12 14:30:00,43.87,43.9,43.85,43.9,15000.0,34.7918,34.8156,34.7759,34.8156,15000.0
2012-01-12 14:35:00,43.91,43.96,43.91,43.96,7600.0,34.8235,34.8632,34.8235,34.8632,7600.0
2012-01-12 14:40:00,43.96,43.99,43.94,43.98,10000.0,34.8632,34.887,34.8473,34.879,10000.0
2012-01-12 14:45:00,43.99,44.0,43.95,43.95,12200.0,34.887,34.8949,34.8552,34.8552,12200.0
2012-01-12 14:50:00,43.97,43.99,43.96,43.98,9400.0,34.8711,34.887,34.8632,34.879,9400.0
2012-01-12 14:55:00,43.99,43.99,43.98,43.99,7200.0,34.887,34.887,34.879,34.887,7200.0
2012-01-12 15:00:00,43.99,43.99,43.95,43.97,11600.0,34.887,34.887,34.8552,34.8711,11600.0
2012-01-12 15:05:00,43.96,43.97,43.94,43.97,12200.0,34.8632,34.8711,34.8473,34.8711,12200.0
2012-01-12 15:10:00,43.96,43.97,43.95,43.97,9000.0,34.8632,34.8711,34.8552,34.8711,9000.0
2012-01-12 15:15:00,43.97,44.0,43.97,43.99,9200.0,34.8711,34.8949,34.8711,34.887,9200.0
2012-01-12 15:20:00,43.99,44.02,43.98,43.98,18400.0,34.887,34.9108,34.879,34.879,18400.0
2012-01-12 15:25:00,43.99,43.99,43.96,43.99,24000.0,34.887,34.887,34.8632,34.887,24000.0
2012-01-12 15:30:00,43.98,43.99,43.92,43.93,30600.0,34.879,34.887,34.8315,34.8394,30600.0
2012-01-12 15:35:00,43.93,43.98,43.93,43.97,23800.0,34.8394,34.879,34.8394,34.8711,23800.0
2012-01-12 15:40:00,43.97,44.01,43.95,43.99,26400.0,34.8711,34.9028,34.8552,34.887,26400.0
2012-01-12 15:45:00,44.01,44.05,44.01,44.02,57600.0,34.9028,34.9346,34.9028,34.9108,57600.0
2012-01-12 15:50:00,44.02,44.02,43.99,44.02,52600.0,34.9108,34.9108,34.887,34.9108,52600.0
2012-01-12 15:55:00,44.02,44.03,43.99,44.0,100600.0,34.9108,34.9187,34.887,34.8949,100600.0
2012-01-13 09:30:00,43.68,43.92,43.68,43.84,75400.0,34.6411,34.8315,34.6411,34.768,75400.0
2012-01-13 09:35:00,43.84,43.97,43.83,43.94,9400.0,34.768,34.8711,34.7601,34.8473,9400.0
2012-01-13 09:40:00,43.95,44.01,43.8,43.8,28200.0,34.8552,34.9028,34.7363,34.7363,28200.0
2012-01-13 09:45:00,43.8,43.89,43.8,43.82,32400.0,34.7363,34.8077,34.7363,34.7521,32400.0
2012-01-13 09:50:00,43.82,43.82,43.68,43.82,15800.0,34.7521,34.7521,34.6411,34.7521,15800.0
2012-01-13 09:55:00,43.82,43.84,43.73,43.77,11000.0,34.7521,34.768,34.6808,34.7125,11000.0
2012-01-13 10:00:00,43.76,43.8,43.69,43.74,11400.0,34.7046,34.7363,34.649,34.6887,11400.0
2012-01-13 10:05:00,43.74,43.74,43.61,43.62,15400.0,34.6887,34.6887,34.5856,34.5935,15400.0
2012-01-13 10:10:00,43.62,43.62,43.54,43.56,14400.0,34.5935,34.5935,34.5301,34.546,14400.0
2012-01-13 10:15:00,43.55,43.55,43.37,43.37,26800.0,34.538,34.538,34.3953,34.3953,26800.0
2012-01-13 10:20:00,43.37,43.38,43.21,43.26,29200.0,34.3953,34.4032,34.2684,34.308,29200.0
2012-01-13 10:25:00,43.24,43.39,43.22,43.35,17000.0,34.2922,34.4111,34.2763,34.3794,17000.0
2012-01-13 10:30:00,43.38,43.44,43.36,43.37,11600.0,34.4032,34.4508,34.3873,34.3953,11600.0
2012-01-13 10:35:00,43.38,43.38,43.3,43.32,11200.0,34.4032,34.4032,34.3398,34.3556,11200.0
2012-01-13 10:40:00,43.32,43.33,43.24,43.29,32600.0,34.3556,34.3635,34.2922,34.3318,32600.0
2012-01-13 10:45:00,43.3,43.36,43.3,43.3,13400.0,34.3398,34.3873,34.3398,34.3398,13400.0
2012-01-13 10:50:00,43.3,43.33,43.29,43.31,11400.0,34.3398,34.3635,34.3318,34.3477,11400.0
2012-01-13 10:55:00,43.32,43.38,43.32,43.37,13400.0,34.3556,34.4032,34.3556,34.3953,13400.0
2012-01-13 11:00:00,43.37,43.44,43.37,43.44,8600.0,34.3953,34.4508,34.3953,34.4508,8600.0
2012-01-13 11:05:00,43.44,43.48,43.43,43.46,33800.0,34.4508,34.4825,34.4429,34.4666,33800.0
2012-01-13 11:10:00,43.46,43.48,43.44,43.47,12600.0,34.4666,34.4825,34.4508,34.4746,12600.0
2012-01-13 11:15:00,43.47,43.5,43.46,43.5,11600.0,34.4746,34.4984,34.4666,34.4984,11600.0
2012-01-13 11:20:00,43.5,43.52,43.49,43.52,9400.0,34.4984,34.5142,34.4904,34.5142,9400.0
2012-01-13 11:25:00,43.51,43.53,43.48,43.52,7200.0,34.5063,34.5222,34.4825,34.5142,7200.0
2012-01-13 11:30:00,43.52,43.54,43.49,43.5,7600.0,34.5142,34.5301,34.4904,34.4984,7600.0
2012-01-13 11:35:00,43.49,43.51,43.45,43.46,19200.0,34.4904,34.5063,34.4587,34.4666,19200.0
2012-01-13 11:40:00,43.47,43.48,43.46,43.46,5600.0,34.4746,34.4825,34.4666,34.4666,5600.0
2012-01-13 11:45:00,43.45,43.45,43.42,43.43,7600.0,34.4587,34.4587,34.4349,34.4429,7600.0
2012-01-13 11:50:00,43.42,43.49,43.42,43.44,11800.0,34.4349,34.4904,34.4349,34.4508,11800.0
2012-01-13 11:55:00,43.45,43.46,43.41,43.41,11200.0,34.4587,34.4666,34.427,34.427,11200.0
2012-01-13 12:00:00,43.41,43.41,43.35,43.38,12400.0,34.427,34.427,34.3794,34.4032,12400.0
2012-01-13 12:05:00,43.39,43.42,43.37,43.41,9400.0,34.4111,34.4349,34.3953,34.427,9400.0
2012-01-13 12:10:00,43.41,43.41,43.35,43.37,5400.0,34.427,34.427,34.3794,34.3953,5400.0
2012-01-13 12:15:00,43.37,43.41,43.37,43.4,6000.0,34.3953,34.427,34.3953,34.4191,6000.0
2012-01-13 12:20:00,43.38,43.4,43.36,43.37,8000.0,34.4032,34.4191,34.3873,34.3953,8000.0
2012-01-13 12:25:00,43.37,43.38,43.34,43.35,10000.0,34.3953,34.4032,34.3715,34.3794,10000.0
2012-01-13 12:30:00,43.35,43.38,43.34,43.35,5200.0,34.3794,34.4032,34.3715,34.3794,5200.0
2012-01-13 12:35:00,43.36,43.38,43.33,43.38,9800.0,34.3873,34.4032,34.3635,34.4032,9800.0
2012-01-13 12:40:00,43.37,43.41,43.37,43.41,16600.0,34.3953,34.427,34.3953,34.427,16600.0
2012-01-13 12:45:00,43.4,43.4,43.37,43.37,14200.0,34.4191,34.4191,34.3953,34.3953,14200.0
2012-01-13 12:50:00,43.38,43.4,43.38,43.39,5800.0,34.4032,34.4191,34.4032,34.4111,5800.0
2012-01-13 12:55:00,43.4,43.41,43.38,43.4,4800.0,34.4191,34.427,34.4032,34.4191,4800.0
2012-01-13 13:00:00,43.4,43.4,43.35,43.35,9600.0,34.4191,34.4191,34.3794,34.3794,9600.0
2012-01-13 13:05:00,43.35,43.35,43.31,43.33,10000.0,34.3794,34.3794,34.3477,34.3635,10000.0
2012-01-13 13:10:00,43.32,43.34,43.32,43.32,6600.0,34.3556,34.3715,34.3556,34.3556,6600.0
2012-01-13 13:15:00,43.32,43.34,43.29,43.33,12600.0,34.3556,34.3715,34.3318,34.3635,12600.0
2012-01-13 13:20:00,43.34,43.35,43.3,43.34,8000.0,34.3715,34.3794,34.3398,34.3715,8000.0
2012-01-13 13:25:00,43.34,43.35,43.32,43.34,2400.0,34.3715,34.3794,34.3556,34.3715,2400.0
2012-01-13 13:30:00,43.33,43.35,43.31,43.35,6000.0,34.3635,34.3794,34.3477,34.3794,6000.0
2012-01-13 13:35:00,43.35,43.37,43.33,43.33,11600.0,34.3794,34.3953,34.3635,34.3635,11600.0
2012-01-13 13:40:00,43.33,43.35,43.31,43.34,8600.0,34.3635,34.3794,34.3477,34.3715,8600.0
2012-01-13 13:45:00,43.35,43.41,43.35,43.39,5400.0,34.3794,34.427,34.3794,34.4111,5400.0
2012-01-13 13:50:00,43.38,43.47,43.38,43.43,12200.0,34.4032,34.4746,34.4032,34.4429,12200.0
2012-01-13 13:55:00,43.43,43.46,43.43,43.46,6800.0,34.4429,34.4666,34.4429,34.4666,6800.0
2012-01-13 14:00:00,43.45,43.48,43.42,43.45,8600.0,34.4587,34.4825,34.4349,34.4587,8600.0
2012-01-13 14:05:00,43.45,43.47,43.42,43.45,9200.0,34.4587,34.4746,34.4349,34.4587,9200.0
2012-01-13 14:10:00,43.44,43.49,43.44,43.49,6600.0,34.4508,34.4904,34.4508,34.4904,6600.0
2012-01-13 14:15:00,43.49,43.5,43.44,43.47,23800.0,34.4904,34.4984,34.4508,34.4746,23800.0
2012-01-13 14:20:00,43.48,43.51,43.47,43.5,10200.0,34.4825,34.5063,34.4746,34.4984,10200.0
2012-01-13 14:25:00,43.5,43.52,43.49,43.52,12400.0,34.4984,34.5142,34.4904,34.5142,12400.0
2012-01-13 14:30:00,43.51,43.53,43.51,43.53,22000.0,34.5063,34.5222,34.5063,34.5222,22000.0
2012-01-13 14:35:00,43.53,43.55,43.52,43.52,10600.0,34.5222,34.538,34.5142,34.5142,10600.0
2012-01-13 14:40:00,43.54,43.54,43.52,43.54,11800.0,34.5301,34.5301,34.5142,34.5301,11800.0
2012-01-13 14:45:00,43.54,43.55,43.52,43.54,7200.0,34.5301,34.538,34.5142,34.5301,7200.0
2012-01-13 14:50:00,43.55,43.56,43.53,43.53,9800.0,34.538,34.546,34.5222,34.5222,9800.0
2012-01-13 14:55:00,43.54,43.62,43.54,43.62,9200.0,34.5301,34.5935,34.5301,34.5935,9200.0
2012-01-13 15:00:00,43.6,43.62,43.57,43.61,23000.0,34.5777,34.5935,34.5539,34.5856,23000.0
2012-01-13 15:05:00,43.61,43.7,43.6,43.68,18800.0,34.5856,34.657,34.5777,34.6411,18800.0
2012-01-13 15:10:00,43.69,43.69,43.62,43.66,37000.0,34.649,34.649,34.5935,34.6253,37000.0
2012-01-13 15:15:00,43.66,43.69,43.65,43.66,26600.0,34.6253,34.649,34.6173,34.6253,26600.0
2012-01-13 15:20:00,43.65,43.7,43.64,43.7,27000.0,34.6173,34.657,34.6094,34.657,27000.0
2012-01-13 15:25:00,43.7,43.76,43.69,43.72,30800.0,34.657,34.7046,34.649,34.6728,30800.0
2012-01-13 15:30:00,43.72,43.79,43.71,43.74,24000.0,34.6728,34.7284,34.6649,34.6887,24000.0
2012-01-13 15:35:00,43.73,43.81,43.73,43.77,33600.0,34.6808,34.7442,34.6808,34.7125,33600.0
2012-01-13 15:40:00,43.76,43.79,43.74,43.74,31400.0,34.7046,34.7284,34.6887,34.6887,31400.0
2012-01-13 15:45:00,43.75,43.8,43.75,43.76,38800.0,34.6966,34.7363,34.6966,34.7046,38800.0
2012-01-13 15:50:00,43.76,43.77,43.72,43.72,31800.0,34.7046,34.7125,34.6728,34.6728,31800.0
2012-01-13 15:55:00,43.72,43.77,43.71,43.74,79000.0,34.6728,34.7125,34.6649,34.6887,79000.0
2012-01-17 09:30:00,44.37,44.5,44.35,44.39,45400.0,35.1883,35.2914,35.1725,35.2042,45400.0
2012-01-17 09:35:00,44.41,44.52,44.41,44.46,12400.0,35.2201,35.3073,35.2201,35.2597,12400.0
2012-01-17 09:40:00,44.46,44.46,44.18,44.22,21200.0,35.2597,35.2597,35.0377,35.0694,21200.0
2012-01-17 09:45:00,44.2,44.26,44.13,44.14,35800.0,35.0535,35.1011,34.998,35.0059,35800.0
2012-01-17 09:50:00,44.14,44.15,44.11,44.13,13000.0,35.0059,35.0139,34.9821,34.998,13000.0
2012-01-17 09:55:00,44.13,44.13,44.09,44.1,14400.0,34.998,34.998,34.9663,34.9742,14400.0
2012-01-17 10:00:00,44.1,44.12,44.01,44.02,20200.0,34.9742,34.9901,34.9028,34.9108,20200.0
2012-01-17 10:05:00,44.02,44.02,43.99,44.01,14800.0,34.9108,34.9108,34.887,34.9028,14800.0
2012-01-17 10:10:00,44.01,44.01,43.95,43.98,17600.0,34.9028,34.9028,34.8552,34.879,17600.0
2012-01-17 10:15:00,43.98,43.98,43.91,43.91,9200.0,34.879,34.879,34.8235,34.8235,9200.0
2012-01-17 10:20:00,43.9,43.91,43.82,43.86,10200.0,34.8156,34.8235,34.7521,34.7839,10200.0
2012-01-17 10:25:00,43.88,43.94,43.87,43.9,11000.0,34.7997,34.8473,34.7918,34.8156,11000.0
2012-01-17 10:30:00,43.9,43.9,43.8,43.81,11200.0,34.8156,34.8156,34.7363,34.7442,11200.0
2012-01-17 10:35:00,43.81,43.84,43.8,43.83,8200.0,34.7442,34.768,34.7363,34.7601,8200.0
2012-01-17 10:40:00,43.81,43.85,43.81,43.85,7400.0,34.7442,34.7759,34.7442,34.7759,7400.0
2012-01-17 10:45:00,43.85,43.85,43.8,43.82,9400.0,34.7759,34.7759,34.7363,34.7521,9400.0
2012-01-17 10:50:00,43.83,43.87,43.82,43.87,5600.0,34.7601,34.7918,34.7521,34.7918,5600.0
2012-01-17 10:55:00,43.85,43.98,43.85,43.97,30800.0,34.7759,34.879,34.7759,34.8711,30800.0
2012-01-17 11:00:00,43.97,44.01,43.96,44.01,10000.0,34.8711,34.9028,34.8632,34.9028,10000.0
2012-01-17 11:05:00,43.99,44.06,43.99,44.04,8800.0,34.887,34.9425,34.887,34.9266,8800.0
2012-01-17 11:10:00,44.05,44.09,44.05,44.07,13600.0,34.9346,34.9663,34.9346,34.9504,13600.0
2012-01-17 11:15:00,44.07,44.13,44.06,44.11,76000.0,34.9504,34.998,34.9425,34.9821,76000.0
2012-01-17 11:20:00,44.1,44.1,44.06,44.06,13000.0,34.9742,34.9742,34.9425,34.9425,13000.0
2012-01-17 11:25:00,44.07,44.08,44.05,44.08,10600.0,34.9504,34.9583,34.9346,34.9583,10600.0
2012-01-17 11:30:00,44.08,44.1,44.07,44.1,12600.0,34.9583,34.9742,34.9504,34.9742,12600.0
2012-01-17 11:35:00,44.1,44.13,44.1,44.1,20000.0,34.9742,34.998,34.9742,34.9742,20000.0
2012-01-17 11:40:00,44.1,44.14,44.1,44.13,25200.0,34.9742,35.0059,34.9742,34.998,25200.0
2012-01-17 11:45:00,44.14,44.16,44.14,44.15,8200.0,35.0059,35.0218,35.0059,35.0139,8200.0
2012-01-17 11:50:00,44.16,44.18,44.15,44.17,13200.0,35.0218,35.0377,35.0139,35.0297,13200.0
2012-01-17 11:55:00,44.16,44.17,44.13,44.16,10200.0,35.0218,35.0297,34.998,35.0218,10200.0
2012-01-17 12:00:00,44.16,44.16,44.13,44.15,9000.0,35.0218,35.0218,34.998,35.0139,9000.0
2012-01-17 12:05:00,44.16,44.18,44.15,44.18,8200.0,35.0218,35.0377,35.0139,35.0377,8200.0
2012-01-17 12:10:00,44.18,44.23,44.18,44.22,11000.0,35.0377,35.0773,35.0377,35.0694,11000.0
2012-01-17 12:15:00,44.22,44.23,44.2,44.21,5800.0,35.0694,35.0773,35.0535,35.0614,5800.0
2012-01-17 12:20:00,44.22,44.22,44.2,44.2,4200.0,35.0694,35.0694,35.0535,35.0535,4200.0
2012-01-17 12:25:00,44.2,44.2,44.19,44.2,4600.0,35.0535,35.0535,35.0456,35.0535,4600.0
2012-01-17 12:30:00,44.2,44.2,44.13,44.13,6200.0,35.0535,35.0535,34.998,34.998,6200.0
2012-01-17 12:35:00,44.13,44.15,44.09,44.09,10400.0,34.998,35.0139,34.9663,34.9663,10400.0
2012-01-17 12:40:00,44.1,44.1,44.07,44.08,2200.0,34.9742,34.9742,34.9504,34.9583,2200.0
2012-01-17 12:45:00,44.08,44.08,44.06,44.06,2600.0,34.9583,34.9583,34.9425,34.9425,2600.0
2012-01-17 12:50:00,44.06,44.12,44.05,44.12,12400.0,34.9425,34.9901,34.9346,34.9901,12400.0
2012-01-17 12:55:00,44.12,44.17,44.1,44.15,8200.0,34.9901,35.0297,34.9742,35.0139,8200.0
2012-01-17 13:00:00,44.16,44.21,44.16,44.21,17200.0,35.0218,35.0614,35.0218,35.0614,17200.0
2012-01-17 13:05:00,44.21,44.23,44.2,44.21,15200.0,35.0614,35.0773,35.0535,35.0614,15200.0
2012-01-17 13:10:00,44.2,44.22,44.19,44.2,7800.0,35.0535,35.0694,35.0456,35.0535,7800.0
2012-01-17 13:15:00,44.2,44.21,44.18,44.2,4600.0,35.0535,35.0614,35.0377,35.0535,4600.0
2012-01-17 13:20:00,44.22,44.22,44.19,44.19,2200.0,35.0694,35.0694,35.0456,35.0456,2200.0
2012-01-17 13:25:00,44.2,44.22,44.2,44.21,5200.0,35.0535,35.0694,35.0535,35.0614,5200.0
2012-01-17 13:30:00,44.21,44.21,44.15,44.17,33400.0,35.0614,35.0614,35.0139,35.0297,33400.0
2012-01-17 13:35:00,44.17,44.22,44.17,44.22,15600.0,35.0297,35.0694,35.0297,35.0694,15600.0
2012-01-17 13:40:00,44.22,44.24,44.21,44.24,15800.0,35.0694,35.0852,35.0614,35.0852,15800.0
2012-01-17 13:45:00,44.24,44.24,44.21,44.23,5400.0,35.0852,35.0852,35.0614,35.0773,5400.0
2012-01-17 13:50:00,44.23,44.27,44.22,44.24,11000.0,35.0773,35.109,35.0694,35.0852,11000.0
2012-01-17 13:55:00,44.23,44.25,44.23,44.24,5600.0,35.0773,35.0932,35.0773,35.0852,5600.0
2012-01-17 14:00:00,44.23,44.24,44.2,44.2,6600.0,35.0773,35.0852,35.0535,35.0535,6600.0
2012-01-17 14:05:00,44.2,44.2,44.18,44.19,9000.0,35.0535,35.0535,35.0377,35.0456,9000.0
2012-01-17 14:10:00,44.2,44.2,44.16,44.18,8000.0,35.0535,35.0535,35.0218,35.0377,8000.0
2012-01-17 14:15:00,44.19,44.19,44.15,44.16,10000.0,35.0456,35.0456,35.0139,35.0218,10000.0
2012-01-17 14:20:00,44.16,44.18,44.15,44.17,10800.0,35.0218,35.0377,35.0139,35.0297,10800.0
2012-01-17 14:25:00,44.18,44.18,44.11,44.11,16800.0,35.0377,35.0377,34.9821,34.9821,16800.0
2012-01-17 14:30:00,44.11,44.11,44.02,44.04,36000.0,34.9821,34.9821,34.9108,34.9266,36000.0
2012-01-17 14:35:00,44.04,44.04,44.0,44.0,26800.0,34.9266,34.9266,34.8949,34.8949,26800.0
2012-01-17 14:40:00,44.01,44.03,43.97,44.02,32400.0,34.9028,34.9187,34.8711,34.9108,32400.0
2012-01-17 14:45:00,44.02,44.02,43.96,43.98,15200.0,34.9108,34.9108,34.8632,34.879,15200.0
2012-01-17 14:50:00,43.98,43.99,43.94,43.95,17800.0,34.879,34.887,34.8473,34.8552,17800.0
2012-01-17 14:55:00,43.96,43.99,43.96,43.97,10200.0,34.8632,34.887,34.8632,34.8711,10200.0
2012-01-17 15:00:00,43.97,43.99,43.95,43.99,14400.0,34.8711,34.887,34.8552,34.887,14400.0
2012-01-17 15:05:00,43.98,43.99,43.9,43.91,20200.0,34.879,34.887,34.8156,34.8235,20200.0
2012-01-17 15:10:00,43.91,43.93,43.88,43.93,43400.0,34.8235,34.8394,34.7997,34.8394,43400.0
2012-01-17 15:15:00,43.92,43.92,43.85,43.88,12200.0,34.8315,34.8315,34.7759,34.7997,12200.0
2012-01-17 15:20:00,43.88,43.96,43.88,43.94,12600.0,34.7997,34.8632,34.7997,34.8473,12600.0
2012-01-17 15:25:00,43.94,44.01,43.94,43.98,19600.0,34.8473,34.9028,34.8473,34.879,19600.0
2012-01-17 15:30:00,43.98,44.01,43.94,44.0,22800.0,34.879,34.9028,34.8473,34.8949,22800.0
2012-01-17 15:35:00,44.0,44.03,43.96,44.02,26400.0,34.8949,34.9187,34.8632,34.9108,26400.0
2012-01-17 15:40:00,44.02,44.04,44.0,44.04,27400.0,34.9108,34.9266,34.8949,34.9266,27400.0
2012-01-17 15:45:00,44.03,44.06,44.0,44.03,34400.0,34.9187,34.9425,34.8949,34.9187,34400.0
2012-01-17 15:50:00,44.02,44.04,44.0,44.0,46000.0,34.9108,34.9266,34.8949,34.8949,46000.0
2012-01-17 15:55:00,44.0,44.05,43.97,43.99,53800.0,34.8949,34.9346,34.8711,34.887,53800.0
2012-01-18 09:30:00,44.13,44.24,44.04,44.07,33200.0,34.998,35.0852,34.9266,34.9504,33200.0
2012-01-18 09:35:00,44.1,44.24,44.1,44.18,14600.0,34.9742,35.0852,34.9742,35.0377,14600.0
2012-01-18 09:40:00,44.18,44.48,44.16,44.47,43000.0,35.0377,35.2756,35.0218,35.2676,43000.0
2012-01-18 09:45:00,44.48,44.52,44.43,44.49,49200.0,35.2756,35.3073,35.2359,35.2835,49200.0
2012-01-18 09:50:00,44.49,44.63,44.48,44.62,36600.0,35.2835,35.3945,35.2756,35.3866,36600.0
2012-01-18 09:55:00,44.61,44.69,44.57,44.68,36400.0,35.3787,35.4421,35.3469,35.4342,36400.0
2012-01-18 10:00:00,44.7,44.77,44.7,44.73,44800.0,35.45,35.5056,35.45,35.4738,44800.0
2012-01-18 10:05:00,44.74,44.74,44.67,44.69,26800.0,35.4818,35.4818,35.4263,35.4421,26800.0
2012-01-18 10:10:00,44.68,44.73,44.67,44.73,32200.0,35.4342,35.4738,35.4263,35.4738,32200.0
2012-01-18 10:15:00,44.73,44.82,44.7,44.82,29600.0,35.4738,35.5452,35.45,35.5452,29600.0
2012-01-18 10:20:00,44.82,44.95,44.81,44.95,36600.0,35.5452,35.6483,35.5373,35.6483,36600.0
2012-01-18 10:25:00,44.95,44.98,44.92,44.92,30600.0,35.6483,35.6721,35.6245,35.6245,30600.0
2012-01-18 10:30:00,44.93,44.98,44.88,44.88,34800.0,35.6325,35.6721,35.5928,35.5928,34800.0
2012-01-18 10:35:00,44.88,44.88,44.85,44.86,25200.0,35.5928,35.5928,35.569,35.5769,25200.0
2012-01-18 10:40:00,44.85,44.88,44.8,44.83,24600.0,35.569,35.5928,35.5294,35.5531,24600.0
2012-01-18 10:45:00,44.83,44.84,44.79,44.8,17000.0,35.5531,35.5611,35.5214,35.5294,17000.0
2012-01-18 10:50:00,44.8,44.86,44.8,44.85,22000.0,35.5294,35.5769,35.5294,35.569,22000.0
2012-01-18 10:55:00,44.86,44.87,44.82,44.83,18400.0,35.5769,35.5849,35.5452,35.5531,18400.0
2012-01-18 11:00:00,44.83,44.88,44.83,44.84,14600.0,35.5531,35.5928,35.5531,35.5611,14600.0
2012-01-18 11:05:00,44.84,44.84,44.74,44.75,23000.0,35.5611,35.5611,35.4818,35.4897,23000.0
2012-01-18 11:10:00,44.77,44.78,44.66,44.67,35000.0,35.5056,35.5135,35.4183,35.4263,35000.0
2012-01-18 11:15:00,44.68,44.69,44.63,44.63,14600.0,35.4342,35.4421,35.3945,35.3945,14600.0
2012-01-18 11:20:00,44.63,44.74,44.62,44.72,62000.0,35.3945,35.4818,35.3866,35.4659,62000.0
2012-01-18 11:25:00,44.72,44.72,44.68,44.68,11600.0,35.4659,35.4659,35.4342,35.4342,11600.0
2012-01-18 11:30:00,44.68,44.77,44.68,44.7,31000.0,35.4342,35.5056,35.4342,35.45,31000.0
2012-01-18 11:35:00,44.69,44.72,44.62,44.65,28800.0,35.4421,35.4659,35.3866,35.4104,28800.0
2012-01-18 11:40:00,44.65,44.7,44.62,44.69,17200.0,35.4104,35.45,35.3866,35.4421,17200.0
2012-01-18 11:45:00,44.68,44.71,44.67,44.67,17000.0,35.4342,35.458,35.4263,35.4263,17000.0
2012-01-18 11:50:00,44.67,44.79,44.66,44.79,28000.0,35.4263,35.5214,35.4183,35.5214,28000.0
2012-01-18 11:55:00,44.8,44.82,44.77,44.81,19400.0,35.5294,35.5452,35.5056,35.5373,19400.0
2012-01-18 12:00:00,44.82,44.84,44.79,44.79,15600.0,35.5452,35.5611,35.5214,35.5214,15600.0
2012-01-18 12:05:00,44.8,44.84,44.8,44.83,18600.0,35.5294,35.5611,35.5294,35.5531,18600.0
2012-01-18 12:10:00,44.81,44.82,44.77,44.79,42800.0,35.5373,35.5452,35.5056,35.5214,42800.0
2012-01-18 12:15:00,44.79,44.79,44.71,44.71,10800.0,35.5214,35.5214,35.458,35.458,10800.0
2012-01-18 12:20:00,44.71,44.82,44.71,44.82,17400.0,35.458,35.5452,35.458,35.5452,17400.0
2012-01-18 12:25:00,44.8,44.82,44.79,44.81,7000.0,35.5294,35.5452,35.5214,35.5373,7000.0
2012-01-18 12:30:00,44.81,44.84,44.78,44.79,14000.0,35.5373,35.5611,35.5135,35.5214,14000.0
2012-01-18 12:35:00,44.79,44.79,44.75,44.75,10600.0,35.5214,35.5214,35.4897,35.4897,10600.0
2012-01-18 12:40:00,44.75,44.76,44.71,44.75,15600.0,35.4897,35.4976,35.458,35.4897,15600.0
2012-01-18 12:45:00,44.75,44.8,44.75,44.77,6600.0,35.4897,35.5294,35.4897,35.5056,6600.0
2012-01-18 12:50:00,44.77,44.78,44.76,44.77,4800.0,35.5056,35.5135,35.4976,35.5056,4800.0
2012-01-18 12:55:00,44.77,44.79,44.76,44.76,8400.0,35.5056,35.5214,35.4976,35.4976,8400.0
2012-01-18 13:00:00,44.76,44.76,44.72,44.73,5400.0,35.4976,35.4976,35.4659,35.4738,5400.0
2012-01-18 13:05:00,44.73,44.76,44.72,44.74,14400.0,35.4738,35.4976,35.4659,35.4818,14400.0
2012-01-18 13:10:00,44.73,44.75,44.72,44.73,7800.0,35.4738,35.4897,35.4659,35.4738,7800.0
2012-01-18 13:15:00,44.71,44.74,44.7,44.72,5400.0,35.458,35.4818,35.45,35.4659,5400.0
2012-01-18 13:20:00,44.72,44.73,44.69,44.69,14600.0,35.4659,35.4738,35.4421,35.4421,14600.0
2012-01-18 13:25:00,44.69,44.69,44.65,44.66,16400.0,35.4421,35.4421,35.4104,35.4183,16400.0
2012-01-18 13:30:00,44.66,44.72,44.65,44.71,14400.0,35.4183,35.4659,35.4104,35.458,14400.0
2012-01-18 13:35:00,44.71,44.71,44.67,44.67,9600.0,35.458,35.458,35.4263,35.4263,9600.0
2012-01-18 13:40:00,44.68,44.74,44.67,44.72,12200.0,35.4342,35.4818,35.4263,35.4659,12200.0
2012-01-18 13:45:00,44.72,44.72,44.7,44.71,5800.0,35.4659,35.4659,35.45,35.458,5800.0
2012-01-18 13:50:00,44.7,44.7,44.63,44.67,21600.0,35.45,35.45,35.3945,35.4263,21600.0
2012-01-18 13:55:00,44.66,44.66,44.62,44.63,15800.0,35.4183,35.4183,35.3866,35.3945,15800.0
2012-01-18 14:00:00,44.63,44.67,44.63,44.67,12600.0,35.3945,35.4263,35.3945,35.4263,12600.0
2012-01-18 14:05:00,44.67,44.69,44.65,44.69,10000.0,35.4263,35.4421,35.4104,35.4421,10000.0
2012-01-18 14:10:00,44.69,44.69,44.63,44.66,9600.0,35.4421,35.4421,35.3945,35.4183,9600.0
2012-01-18 14:15:00,44.66,44.68,44.65,44.68,11000.0,35.4183,35.4342,35.4104,35.4342,11000.0
2012-01-18 14:20:00,44.68,44.68,44.64,44.67,10400.0,35.4342,35.4342,35.4025,35.4263,10400.0
2012-01-18 14:25:00,44.67,44.69,44.65,44.68,11200.0,35.4263,35.4421,35.4104,35.4342,11200.0
2012-01-18 14:30:00,44.68,44.68,44.64,44.64,14800.0,35.4342,35.4342,35.4025,35.4025,14800.0
2012-01-18 14:35:00,44.65,44.66,44.65,44.66,16800.0,35.4104,35.4183,35.4104,35.4183,16800.0
2012-01-18 14:40:00,44.66,44.7,44.65,44.7,12600.0,35.4183,35.45,35.4104,35.45,12600.0
2012-01-18 14:45:00,44.69,44.71,44.67,44.71,10800.0,35.4421,35.458,35.4263,35.458,10800.0
2012-01-18 14:50:00,44.71,44.79,44.71,44.79,49400.0,35.458,35.5214,35.458,35.5214,49400.0
2012-01-18 14:55:00,44.79,44.8,44.77,44.79,11400.0,35.5214,35.5294,35.5056,35.5214,11400.0
2012-01-18 15:00:00,44.8,44.82,44.79,44.8,11800.0,35.5294,35.5452,35.5214,35.5294,11800.0
2012-01-18 15:05:00,44.81,44.85,44.8,44.84,17200.0,35.5373,35.569,35.5294,35.5611,17200.0
2012-01-18 15:10:00,44.83,44.87,44.82,44.85,21800.0,35.5531,35.5849,35.5452,35.569,21800.0
2012-01-18 15:15:00,44.85,44.88,44.84,44.85,23000.0,35.569,35.5928,35.5611,35.569,23000.0
2012-01-18 15:20:00,44.85,44.99,44.85,44.99,89000.0,35.569,35.68,35.569,35.68,89000.0
2012-01-18 15:25:00,44.99,44.99,44.95,44.95,61000.0,35.68,35.68,35.6483,35.6483,61000.0
2012-01-18 15:30:00,44.95,44.95,44.89,44.9,44800.0,35.6483,35.6483,35.6007,35.6087,44800.0
2012-01-18 15:35:00,44.9,44.9,44.83,44.84,27200.0,35.6087,35.6087,35.5531,35.5611,27200.0
2012-01-18 15:40:00,44.84,44.88,44.83,44.88,44200.0,35.5611,35.5928,35.5531,35.5928,44200.0
2012-01-18 15:45:00,44.88,44.94,44.88,44.9,51400.0,35.5928,35.6404,35.5928,35.6087,51400.0
2012-01-18 15:50:00,44.9,44.97,44.9,44.96,59600.0,35.6087,35.6642,35.6087,35.6562,59600.0
2012-01-18 15:55:00,44.96,44.97,44.91,44.91,119000.0,35.6562,35.6642,35.6166,35.6166,119000.0
2012-01-19 09:30:00,44.7,44.7,43.99,44.04,114600.0,35.45,35.45,34.887,34.9266,114600.0
2012-01-19 09:35:00,44.03,44.06,43.69,43.7,169200.0,34.9187,34.9425,34.649,34.657,169200.0
2012-01-19 09:40:00,43.75,43.8,43.6,43.74,86400.0,34.6966,34.7363,34.5777,34.6887,86400.0
2012-01-19 09:45:00,43.73,44.02,43.65,43.66,83200.0,34.6808,34.9108,34.6173,34.6253,83200.0
2012-01-19 09:50:00,43.65,43.84,43.53,43.8,160400.0,34.6173,34.768,34.5222,34.7363,160400.0
2012-01-19 09:55:00,43.79,43.82,43.72,43.74,78800.0,34.7284,34.7521,34.6728,34.6887,78800.0
2012-01-19 10:00:00,43.72,43.8,43.66,43.71,71000.0,34.6728,34.7363,34.6253,34.6649,71000.0
2012-01-19 10:05:00,43.71,43.77,43.68,43.75,49400.0,34.6649,34.7125,34.6411,34.6966,49400.0
2012-01-19 10:10:00,43.75,43.76,43.54,43.72,162400.0,34.6966,34.7046,34.5301,34.6728,162400.0
2012-01-19 10:15:00,43.71,43.72,43.55,43.59,51000.0,34.6649,34.6728,34.538,34.5697,51000.0
2012-01-19 10:20:00,43.59,43.65,43.46,43.47,68200.0,34.5697,34.6173,34.4666,34.4746,68200.0
2012-01-19 10:25:00,43.48,43.49,43.41,43.47,53200.0,34.4825,34.4904,34.427,34.4746,53200.0
2012-01-19 10:30:00,43.48,43.63,43.48,43.59,56200.0,34.4825,34.6015,34.4825,34.5697,56200.0
2012-01-19 10:35:00,43.6,43.73,43.6,43.73,51600.0,34.5777,34.6808,34.5777,34.6808,51600.0
2012-01-19 10:40:00,43.73,44.0,43.73,44.0,53800.0,34.6808,34.8949,34.6808,34.8949,53800.0
2012-01-19 10:45:00,44.0,44.0,43.88,43.89,32600.0,34.8949,34.8949,34.7997,34.8077,32600.0
2012-01-19 10:50:00,43.89,44.01,43.85,44.01,37000.0,34.8077,34.9028,34.7759,34.9028,37000.0
2012-01-19 10:55:00,44.01,44.03,43.92,43.97,53200.0,34.9028,34.9187,34.8315,34.8711,53200.0
2012-01-19 11:00:00,43.95,44.02,43.93,43.99,32200.0,34.8552,34.9108,34.8394,34.887,32200.0
2012-01-19 11:05:00,43.98,44.1,43.97,44.07,39000.0,34.879,34.9742,34.8711,34.9504,39000.0
2012-01-19 11:10:00,44.06,44.12,44.03,44.1,35400.0,34.9425,34.9901,34.9187,34.9742,35400.0
2012-01-19 11:15:00,44.11,44.19,44.1,44.16,74000.0,34.9821,35.0456,34.9742,35.0218,74000.0
2012-01-19 11:20:00,44.16,44.19,44.02,44.08,30800.0,35.0218,35.0456,34.9108,34.9583,30800.0
2012-01-19 11:25:00,44.06,44.07,44.0,44.07,17400.0,34.9425,34.9504,34.8949,34.9504,17400.0
2012-01-19 11:30:00,44.07,44.08,44.02,44.04,12600.0,34.9504,34.9583,34.9108,34.9266,12600.0
2012-01-19 11:35:00,44.04,44.09,44.02,44.05,32400.0,34.9266,34.9663,34.9108,34.9346,32400.0
2012-01-19 11:40:00,44.04,44.11,44.03,44.1,24200.0,34.9266,34.9821,34.9187,34.9742,24200.0
2012-01-19 11:45:00,44.07,44.28,44.06,44.27,44600.0,34.9504,35.117,34.9425,35.109,44600.0
2012-01-19 11:50:00,44.27,44.35,44.27,44.34,48400.0,35.109,35.1725,35.109,35.1645,48400.0
2012-01-19 11:55:00,44.33,44.44,44.32,44.38,30800.0,35.1566,35.2438,35.1487,35.1963,30800.0
2012-01-19 12:00:00,44.37,44.4,44.35,44.4,11000.0,35.1883,35.2121,35.1725,35.2121,11000.0
2012-01-19 12:05:00,44.39,44.4,44.37,44.39,8400.0,35.2042,35.2121,35.1883,35.2042,8400.0
2012-01-19 12:10:00,44.4,44.42,44.36,44.37,21600.0,35.2121,35.228,35.1804,35.1883,21600.0
2012-01-19 12:15:00,44.38,44.38,44.32,44.32,11800.0,35.1963,35.1963,35.1487,35.1487,11800.0
2012-01-19 12:20:00,44.32,44.33,44.27,44.29,12400.0,35.1487,35.1566,35.109,35.1249,12400.0
2012-01-19 12:25:00,44.29,44.31,44.26,44.26,17000.0,35.1249,35.1408,35.1011,35.1011,17000.0
2012-01-19 12:30:00,44.27,44.3,44.22,44.22,23000.0,35.109,35.1328,35.0694,35.0694,23000.0
2012-01-19 12:35:00,44.22,44.24,44.17,44.22,20800.0,35.0694,35.0852,35.0297,35.0694,20800.0
2012-01-19 12:40:00,44.22,44.28,44.22,44.22,19200.0,35.0694,35.117,35.0694,35.0694,19200.0
2012-01-19 12:45:00,44.22,44.22,44.18,44.22,7400.0,35.0694,35.0694,35.0377,35.0694,7400.0
2012-01-19 12:50:00,44.22,44.24,44.21,44.24,13200.0,35.0694,35.0852,35.0614,35.0852,13200.0
2012-01-19 12:55:00,44.25,44.25,44.01,44.13,118000.0,35.0932,35.0932,34.9028,34.998,118000.0
2012-01-19 13:00:00,44.12,44.19,44.09,44.19,5800.0,34.9901,35.0456,34.9663,35.0456,5800.0
2012-01-19 13:05:00,44.18,44.22,44.17,44.19,6800.0,35.0377,35.0694,35.0297,35.0456,6800.0
2012-01-19 13:10:00,44.21,44.22,44.19,44.21,5800.0,35.0614,35.0694,35.0456,35.0614,5800.0
2012-01-19 13:15:00,44.21,44.21,44.17,44.18,10000.0,35.0614,35.0614,35.0297,35.0377,10000.0
2012-01-19 13:20:00,44.18,44.19,44.16,44.16,6800.0,35.0377,35.0456,35.0218,35.0218,6800.0
2012-01-19 13:25:00,44.17,44.18,44.16,44.17,25800.0,35.0297,35.0377,35.0218,35.0297,25800.0
2012-01-19 13:30:00,44.17,44.19,44.17,44.18,8200.0,35.0297,35.0456,35.0297,35.0377,8200.0
2012-01-19 13:35:00,44.18,44.23,44.18,44.21,9200.0,35.0377,35.0773,35.0377,35.0614,9200.0
2012-01-19 13:40:00,44.24,44.25,44.24,44.25,33400.0,35.0852,35.0932,35.0852,35.0932,33400.0
2012-01-19 13:45:00,44.25,44.25,44.22,44.22,14600.0,35.0932,35.0932,35.0694,35.0694,14600.0
2012-01-19 13:50:00,44.22,44.22,44.06,44.06,39400.0,35.0694,35.0694,34.9425,34.9425,39400.0
2012-01-19 13:55:00,44.07,44.08,43.91,43.92,39200.0,34.9504,34.9583,34.8235,34.8315,39200.0
2012-01-19 14:00:00,43.91,43.94,43.91,43.92,38400.0,34.8235,34.8473,34.8235,34.8315,38400.0
2012-01-19 14:05:00,43.92,43.93,43.82,43.83,40200.0,34.8315,34.8394,34.7521,34.7601,40200.0
2012-01-19 14:10:00,43.83,43.83,43.69,43.7,58200.0,34.7601,34.7601,34.649,34.657,58200.0
2012-01-19 14:15:00,43.7,43.7,43.52,43.52,158800.0,34.657,34.657,34.5142,34.5142,158800.0
2012-01-19 14:20:00,43.52,43.63,43.37,43.6,188200.0,34.5142,34.6015,34.3953,34.5777,188200.0
2012-01-19 14:25:00,43.6,43.68,43.6,43.65,35200.0,34.5777,34.6411,34.5777,34.6173,35200.0
2012-01-19 14:30:00,43.66,43.72,43.58,43.64,45600.0,34.6253,34.6728,34.5618,34.6094,45600.0
2012-01-19 14:35:00,43.63,43.68,43.6,43.63,28600.0,34.6015,34.6411,34.5777,34.6015,28600.0
2012-01-19 14:40:00,43.63,43.65,43.59,43.59,28000.0,34.6015,34.6173,34.5697,34.5697,28000.0
2012-01-19 14:45:00,43.59,43.63,43.54,43.62,33000.0,34.5697,34.6015,34.5301,34.5935,33000.0
2012-01-19 14:50:00,43.6,43.63,43.54,43.57,28600.0,34.5777,34.6015,34.5301,34.5539,28600.0
2012-01-19 14:55:00,43.58,43.58,43.44,43.52,39000.0,34.5618,34.5618,34.4508,34.5142,39000.0
2012-01-19 15:00:00,43.53,43.62,43.53,43.61,21200.0,34.5222,34.5935,34.5222,34.5856,21200.0
2012-01-19 15:05:00,43.62,43.7,43.61,43.68,49600.0,34.5935,34.657,34.5856,34.6411,49600.0
2012-01-19 15:10:00,43.68,43.68,43.63,43.67,43600.0,34.6411,34.6411,34.6015,34.6332,43600.0
2012-01-19 15:15:00,43.67,43.77,43.66,43.76,53000.0,34.6332,34.7125,34.6253,34.7046,53000.0
2012-01-19 15:20:00,43.75,43.81,43.74,43.79,39400.0,34.6966,34.7442,34.6887,34.7284,39400.0
2012-01-19 15:25:00,43.78,43.8,43.76,43.77,36800.0,34.7204,34.7363,34.7046,34.7125,36800.0
2012-01-19 15:30:00,43.77,43.85,43.77,43.85,44000.0,34.7125,34.7759,34.7125,34.7759,44000.0
2012-01-19 15:35:00,43.84,43.85,43.83,43.84,32800.0,34.768,34.7759,34.7601,34.768,32800.0
2012-01-19 15:40:00,43.85,43.85,43.82,43.83,69000.0,34.7759,34.7759,34.7521,34.7601,69000.0
2012-01-19 15:45:00,43.83,43.9,43.83,43.88,65400.0,34.7601,34.8156,34.7601,34.7997,65400.0
2012-01-19 15:50:00,43.88,43.88,43.8,43.82,74000.0,34.7997,34.7997,34.7363,34.7521,74000.0
2012-01-19 15:55:00,43.82,43.9,43.82,43.88,147600.0,34.7521,34.8156,34.7521,34.7997,147600.0
2012-01-20 09:30:00,43.85,44.25,43.85,44.22,249600.0,34.7759,35.0932,34.7759,35.0694,249600.0
2012-01-20 09:35:00,44.2,44.25,44.12,44.15,25000.0,35.0535,35.0932,34.9901,35.0139,25000.0
2012-01-20 09:40:00,44.16,44.38,44.16,44.35,29000.0,35.0218,35.1963,35.0218,35.1725,29000.0
2012-01-20 09:45:00,44.33,44.35,44.22,44.33,48800.0,35.1566,35.1725,35.0694,35.1566,48800.0
2012-01-20 09:50:00,44.33,44.37,44.27,44.27,25800.0,35.1566,35.1883,35.109,35.109,25800.0
2012-01-20 09:55:00,44.27,44.33,44.27,44.33,18800.0,35.109,35.1566,35.109,35.1566,18800.0
2012-01-20 10:00:00,44.31,44.35,44.27,44.29,22800.0,35.1408,35.1725,35.109,35.1249,22800.0
2012-01-20 10:05:00,44.29,44.32,44.23,44.31,19800.0,35.1249,35.1487,35.0773,35.1408,19800.0
2012-01-20 10:10:00,44.31,44.38,44.31,44.38,14400.0,35.1408,35.1963,35.1408,35.1963,14400.0
2012-01-20 10:15:00,44.38,44.38,44.31,44.32,14600.0,35.1963,35.1963,35.1408,35.1487,14600.0
2012-01-20 10:20:00,44.31,44.37,44.31,44.33,17000.0,35.1408,35.1883,35.1408,35.1566,17000.0
2012-01-20 10:25:00,44.34,44.35,44.27,44.34,20000.0,35.1645,35.1725,35.109,35.1645,20000.0
2012-01-20 10:30:00,44.33,44.35,44.31,44.35,20800.0,35.1566,35.1725,35.1408,35.1725,20800.0
2012-01-20 10:35:00,44.33,44.34,44.27,44.27,24800.0,35.1566,35.1645,35.109,35.109,24800.0
2012-01-20 10:40:00,44.28,44.31,44.27,44.29,15200.0,35.117,35.1408,35.109,35.1249,15200.0
2012-01-20 10:45:00,44.3,44.31,44.27,44.27,36600.0,35.1328,35.1408,35.109,35.109,36600.0
2012-01-20 10:50:00,44.28,44.31,44.27,44.31,20600.0,35.117,35.1408,35.109,35.1408,20600.0
2012-01-20 10:55:00,44.3,44.32,44.24,44.24,20800.0,35.1328,35.1487,35.0852,35.0852,20800.0
2012-01-20 11:00:00,44.24,44.25,44.17,44.17,25000.0,35.0852,35.0932,35.0297,35.0297,25000.0
2012-01-20 11:05:00,44.16,44.21,44.16,44.21,11400.0,35.0218,35.0614,35.0218,35.0614,11400.0
2012-01-20 11:10:00,44.21,44.22,44.18,44.19,12200.0,35.0614,35.0694,35.0377,35.0456,12200.0
2012-01-20 11:15:00,44.18,44.2,44.16,44.2,14800.0,35.0377,35.0535,35.0218,35.0535,14800.0
2012-01-20 11:20:00,44.2,44.2,44.16,44.19,13400.0,35.0535,35.0535,35.0218,35.0456,13400.0
2012-01-20 11:25:00,44.2,44.2,44.18,44.2,8000.0,35.0535,35.0535,35.0377,35.0535,8000.0
2012-01-20 11:30:00,44.19,44.23,44.18,44.23,17600.0,35.0456,35.0773,35.0377,35.0773,17600.0
2012-01-20 11:35:00,44.23,44.29,44.22,44.29,19000.0,35.0773,35.1249,35.0694,35.1249,19000.0
2012-01-20 11:40:00,44.29,44.32,44.29,44.32,6400.0,35.1249,35.1487,35.1249,35.1487,6400.0
2012-01-20 11:45:00,44.32,44.35,44.31,44.35,11200.0,35.1487,35.1725,35.1408,35.1725,11200.0
2012-01-20 11:50:00,44.35,44.36,44.33,44.35,8400.0,35.1725,35.1804,35.1566,35.1725,8400.0
2012-01-20 11:55:00,44.36,44.43,44.35,44.43,17400.0,35.1804,35.2359,35.1725,35.2359,17400.0
2012-01-20 12:00:00,44.42,44.49,44.42,44.49,51000.0,35.228,35.2835,35.228,35.2835,51000.0
2012-01-20 12:05:00,44.49,44.59,44.47,44.58,54800.0,35.2835,35.3628,35.2676,35.3549,54800.0
2012-01-20 12:10:00,44.57,44.6,44.48,44.51,63800.0,35.3469,35.3707,35.2756,35.2994,63800.0
2012-01-20 12:15:00,44.51,44.52,44.49,44.51,23200.0,35.2994,35.3073,35.2835,35.2994,23200.0
2012-01-20 12:20:00,44.49,44.52,44.47,44.52,19200.0,35.2835,35.3073,35.2676,35.3073,19200.0
2012-01-20 12:25:00,44.52,44.53,44.51,44.53,16400.0,35.3073,35.3152,35.2994,35.3152,16400.0
2012-01-20 12:30:00,44.52,44.57,44.52,44.52,29600.0,35.3073,35.3469,35.3073,35.3073,29600.0
2012-01-20 12:35:00,44.52,44.52,44.46,44.47,19800.0,35.3073,35.3073,35.2597,35.2676,19800.0
2012-01-20 12:40:00,44.46,44.49,44.46,44.48,5800.0,35.2597,35.2835,35.2597,35.2756,5800.0
2012-01-20 12:45:00,44.48,44.48,44.38,44.38,26600.0,35.2756,35.2756,35.1963,35.1963,26600.0
2012-01-20 12:50:00,44.4,44.42,44.38,44.4,10200.0,35.2121,35.228,35.1963,35.2121,10200.0
2012-01-20 12:55:00,44.4,44.4,44.35,44.35,9400.0,35.2121,35.2121,35.1725,35.1725,9400.0
2012-01-20 13:00:00,44.37,44.38,44.34,44.35,8600.0,35.1883,35.1963,35.1645,35.1725,8600.0
2012-01-20 13:05:00,44.35,44.39,44.35,44.35,11400.0,35.1725,35.2042,35.1725,35.1725,11400.0
2012-01-20 13:10:00,44.35,44.38,44.35,44.38,6600.0,35.1725,35.1963,35.1725,35.1963,6600.0
2012-01-20 13:15:00,44.37,44.37,44.35,44.37,6200.0,35.1883,35.1883,35.1725,35.1883,6200.0
2012-01-20 13:20:00,44.35,44.37,44.35,44.37,14000.0,35.1725,35.1883,35.1725,35.1883,14000.0
2012-01-20 13:25:00,44.37,44.37,44.35,44.35,9000.0,35.1883,35.1883,35.1725,35.1725,9000.0
2012-01-20 13:30:00,44.35,44.35,44.33,44.34,12400.0,35.1725,35.1725,35.1566,35.1645,12400.0
2012-01-20 13:35:00,44.35,44.35,44.31,44.32,18400.0,35.1725,35.1725,35.1408,35.1487,18400.0
2012-01-20 13:40:00,44.33,44.35,44.3,44.34,10800.0,35.1566,35.1725,35.1328,35.1645,10800.0
2012-01-20 13:45:00,44.34,44.35,44.31,44.31,9200.0,35.1645,35.1725,35.1408,35.1408,9200.0
2012-01-20 13:50:00,44.32,44.36,44.32,44.35,10400.0,35.1487,35.1804,35.1487,35.1725,10400.0
2012-01-20 13:55:00,44.35,44.35,44.34,44.34,13400.0,35.1725,35.1725,35.1645,35.1645,13400.0
2012-01-20 14:00:00,44.34,44.37,44.32,44.35,14200.0,35.1645,35.1883,35.1487,35.1725,14200.0
2012-01-20 14:05:00,44.35,44.38,44.34,44.38,11600.0,35.1725,35.1963,35.1645,35.1963,11600.0
2012-01-20 14:10:00,44.38,44.38,44.35,44.35,11600.0,35.1963,35.1963,35.1725,35.1725,11600.0
2012-01-20 14:15:00,44.35,44.37,44.33,44.33,11800.0,35.1725,35.1883,35.1566,35.1566,11800.0
2012-01-20 14:20:00,44.33,44.35,44.31,44.33,13600.0,35.1566,35.1725,35.1408,35.1566,13600.0
2012-01-20 14:25:00,44.33,44.34,44.32,44.33,10400.0,35.1566,35.1645,35.1487,35.1566,10400.0
2012-01-20 14:30:00,44.33,44.33,44.29,44.31,23000.0,35.1566,35.1566,35.1249,35.1408,23000.0
2012-01-20 14:35:00,44.31,44.33,44.29,44.33,15000.0,35.1408,35.1566,35.1249,35.1566,15000.0
2012-01-20 14:40:00,44.33,44.33,44.32,44.32,20200.0,35.1566,35.1566,35.1487,35.1487,20200.0
2012-01-20 14:45:00,44.32,44.32,44.29,44.3,22000.0,35.1487,35.1487,35.1249,35.1328,22000.0
2012-01-20 14:50:00,44.31,44.32,44.3,44.3,28200.0,35.1408,35.1487,35.1328,35.1328,28200.0
2012-01-20 14:55:00,44.3,44.33,44.3,44.33,18200.0,35.1328,35.1566,35.1328,35.1566,18200.0
2012-01-20 15:00:00,44.33,44.35,44.33,44.35,26000.0,35.1566,35.1725,35.1566,35.1725,26000.0
2012-01-20 15:05:00,44.35,44.37,44.35,44.37,33400.0,35.1725,35.1883,35.1725,35.1883,33400.0
2012-01-20 15:10:00,44.37,44.37,44.35,44.35,29000.0,35.1883,35.1883,35.1725,35.1725,29000.0
2012-01-20 15:15:00,44.35,44.38,44.35,44.38,33400.0,35.1725,35.1963,35.1725,35.1963,33400.0
2012-01-20 15:20:00,44.38,44.42,44.38,44.42,31600.0,35.1963,35.228,35.1963,35.228,31600.0
2012-01-20 15:25:00,44.43,44.45,44.41,44.41,43400.0,35.2359,35.2518,35.2201,35.2201,43400.0
2012-01-20 15:30:00,44.41,44.43,44.41,44.41,24400.0,35.2201,35.2359,35.2201,35.2201,24400.0
2012-01-20 15:35:00,44.41,44.46,44.4,44.45,44000.0,35.2201,35.2597,35.2121,35.2518,44000.0
2012-01-20 15:40:00,44.46,44.52,44.46,44.51,66200.0,35.2597,35.3073,35.2597,35.2994,66200.0
2012-01-20 15:45:00,44.51,44.59,44.51,44.52,100000.0,35.2994,35.3628,35.2994,35.3073,100000.0
2012-01-20 15:50:00,44.52,44.52,44.43,44.43,88400.0,35.3073,35.3073,35.2359,35.2359,88400.0
2012-01-20 15:55:00,44.44,44.48,44.43,44.46,113200.0,35.2438,35.2756,35.2359,35.2597,113200.0
2012-01-23 09:30:00,44.43,44.43,44.31,44.37,40400.0,35.2359,35.2359,35.1408,35.1883,40400.0
2012-01-23 09:35:00,44.38,44.43,44.24,44.24,26600.0,35.1963,35.2359,35.0852,35.0852,26600.0
2012-01-23 09:40:00,44.25,44.39,44.23,44.24,16200.0,35.0932,35.2042,35.0773,35.0852,16200.0
2012-01-23 09:45:00,44.27,44.3,44.24,44.3,69400.0,35.109,35.1328,35.0852,35.1328,69400.0
2012-01-23 09:50:00,44.29,44.48,44.27,44.47,51400.0,35.1249,35.2756,35.109,35.2676,51400.0
2012-01-23 09:55:00,44.46,44.5,44.43,44.49,24000.0,35.2597,35.2914,35.2359,35.2835,24000.0
2012-01-23 10:00:00,44.48,44.49,44.33,44.35,79800.0,35.2756,35.2835,35.1566,35.1725,79800.0
2012-01-23 10:05:00,44.35,44.36,44.33,44.35,15800.0,35.1725,35.1804,35.1566,35.1725,15800.0
2012-01-23 10:10:00,44.35,44.35,44.27,44.27,12400.0,35.1725,35.1725,35.109,35.109,12400.0
2012-01-23 10:15:00,44.29,44.35,44.28,44.35,15200.0,35.1249,35.1725,35.117,35.1725,15200.0
2012-01-23 10:20:00,44.35,44.36,44.24,44.24,10400.0,35.1725,35.1804,35.0852,35.0852,10400.0
2012-01-23 10:25:00,44.24,44.28,44.23,44.27,8400.0,35.0852,35.117,35.0773,35.109,8400.0
2012-01-23 10:30:00,44.27,44.28,44.24,44.28,16000.0,35.109,35.117,35.0852,35.117,16000.0
2012-01-23 10:35:00,44.29,44.35,44.28,44.32,19000.0,35.1249,35.1725,35.117,35.1487,19000.0
2012-01-23 10:40:00,44.29,44.29,44.23,44.24,7200.0,35.1249,35.1249,35.0773,35.0852,7200.0
2012-01-23 10:45:00,44.24,44.32,44.23,44.32,29800.0,35.0852,35.1487,35.0773,35.1487,29800.0
2012-01-23 10:50:00,44.31,44.33,44.26,44.26,8800.0,35.1408,35.1566,35.1011,35.1011,8800.0
2012-01-23 10:55:00,44.26,44.29,44.23,44.29,9800.0,35.1011,35.1249,35.0773,35.1249,9800.0
2012-01-23 11:00:00,44.28,44.35,44.27,44.34,16400.0,35.117,35.1725,35.109,35.1645,16400.0
2012-01-23 11:05:00,44.34,44.35,44.27,44.3,16400.0,35.1645,35.1725,35.109,35.1328,16400.0
2012-01-23 11:10:00,44.32,44.33,44.27,44.32,14800.0,35.1487,35.1566,35.109,35.1487,14800.0
2012-01-23 11:15:00,44.32,44.4,44.31,44.37,11800.0,35.1487,35.2121,35.1408,35.1883,11800.0
2012-01-23 11:20:00,44.36,44.36,44.32,44.32,8800.0,35.1804,35.1804,35.1487,35.1487,8800.0
2012-01-23 11:25:00,44.32,44.37,44.32,44.34,5200.0,35.1487,35.1883,35.1487,35.1645,5200.0
2012-01-23 11:30:00,44.34,44.36,44.32,44.35,6800.0,35.1645,35.1804,35.1487,35.1725,6800.0
2012-01-23 11:35:00,44.35,44.35,44.27,44.29,15400.0,35.1725,35.1725,35.109,35.1249,15400.0
2012-01-23 11:40:00,44.29,44.3,44.23,44.24,8200.0,35.1249,35.1328,35.0773,35.0852,8200.0
2012-01-23 11:45:00,44.24,44.24,44.19,44.2,10000.0,35.0852,35.0852,35.0456,35.0535,10000.0
2012-01-23 11:50:00,44.22,44.26,44.22,44.26,5600.0,35.0694,35.1011,35.0694,35.1011,5600.0
2012-01-23 11:55:00,44.23,44.24,44.2,44.22,7800.0,35.0773,35.0852,35.0535,35.0694,7800.0
2012-01-23 12:00:00,44.21,44.21,44.09,44.12,17000.0,35.0614,35.0614,34.9663,34.9901,17000.0
2012-01-23 12:05:00,44.11,44.12,44.06,44.09,7800.0,34.9821,34.9901,34.9425,34.9663,7800.0
2012-01-23 12:10:00,44.09,44.12,44.07,44.1,11600.0,34.9663,34.9901,34.9504,34.9742,11600.0
2012-01-23 12:15:00,44.08,44.11,44.05,44.1,6400.0,34.9583,34.9821,34.9346,34.9742,6400.0
2012-01-23 12:20:00,44.1,44.12,44.09,44.09,8200.0,34.9742,34.9901,34.9663,34.9663,8200.0
2012-01-23 12:25:00,44.1,44.15,44.1,44.15,4600.0,34.9742,35.0139,34.9742,35.0139,4600.0
2012-01-23 12:30:00,44.15,44.15,44.12,44.12,7200.0,35.0139,35.0139,34.9901,34.9901,7200.0
2012-01-23 12:35:00,44.11,44.11,44.06,44.07,4600.0,34.9821,34.9821,34.9425,34.9504,4600.0
2012-01-23 12:40:00,44.09,44.09,44.06,44.08,3600.0,34.9663,34.9663,34.9425,34.9583,3600.0
2012-01-23 12:45:00,44.09,44.11,44.05,44.06,11000.0,34.9663,34.9821,34.9346,34.9425,11000.0
2012-01-23 12:50:00,44.06,44.08,44.04,44.07,5600.0,34.9425,34.9583,34.9266,34.9504,5600.0
2012-01-23 12:55:00,44.05,44.05,44.01,44.02,9000.0,34.9346,34.9346,34.9028,34.9108,9000.0
2012-01-23 13:00:00,44.03,44.03,44.01,44.01,5400.0,34.9187,34.9187,34.9028,34.9028,5400.0
2012-01-23 13:05:00,44.01,44.1,44.01,44.09,12000.0,34.9028,34.9742,34.9028,34.9663,12000.0
2012-01-23 13:10:00,44.09,44.11,44.06,44.09,11200.0,34.9663,34.9821,34.9425,34.9663,11200.0
2012-01-23 13:15:00,44.09,44.13,44.08,44.09,15400.0,34.9663,34.998,34.9583,34.9663,15400.0
2012-01-23 13:20:00,44.1,44.15,44.1,44.15,3800.0,34.9742,35.0139,34.9742,35.0139,3800.0
2012-01-23 13:25:00,44.15,44.15,44.12,44.15,10600.0,35.0139,35.0139,34.9901,35.0139,10600.0
2012-01-23 13:30:00,44.16,44.2,44.13,44.17,11000.0,35.0218,35.0535,34.998,35.0297,11000.0
2012-01-23 13:35:00,44.16,44.17,44.12,44.13,8200.0,35.0218,35.0297,34.9901,34.998,8200.0
2012-01-23 13:40:00,44.13,44.14,44.1,44.1,3800.0,34.998,35.0059,34.9742,34.9742,3800.0
2012-01-23 13:45:00,44.09,44.11,44.08,44.08,8000.0,34.9663,34.9821,34.9583,34.9583,8000.0
2012-01-23 13:50:00,44.08,44.13,44.04,44.13,7200.0,34.9583,34.998,34.9266,34.998,7200.0
2012-01-23 13:55:00,44.13,44.16,44.12,44.16,8200.0,34.998,35.0218,34.9901,35.0218,8200.0
2012-01-23 14:00:00,44.17,44.18,44.13,44.17,8200.0,35.0297,35.0377,34.998,35.0297,8200.0
2012-01-23 14:05:00,44.17,44.18,44.13,44.13,8800.0,35.0297,35.0377,34.998,34.998,8800.0
2012-01-23 14:10:00,44.14,44.15,44.1,44.1,10000.0,35.0059,35.0139,34.9742,34.9742,10000.0
2012-01-23 14:15:00,44.1,44.1,44.06,44.07,7400.0,34.9742,34.9742,34.9425,34.9504,7400.0
2012-01-23 14:20:00,44.06,44.1,44.06,44.09,20200.0,34.9425,34.9742,34.9425,34.9663,20200.0
2012-01-23 14:25:00,44.09,44.09,44.06,44.08,23000.0,34.9663,34.9663,34.9425,34.9583,23000.0
2012-01-23 14:30:00,44.08,44.1,44.08,44.1,9200.0,34.9583,34.9742,34.9583,34.9742,9200.0
2012-01-23 14:35:00,44.1,44.11,44.07,44.11,13400.0,34.9742,34.9821,34.9504,34.9821,13400.0
2012-01-23 14:40:00,44.12,44.16,44.12,44.14,19400.0,34.9901,35.0218,34.9901,35.0059,19400.0
2012-01-23 14:45:00,44.14,44.15,44.09,44.11,19200.0,35.0059,35.0139,34.9663,34.9821,19200.0
2012-01-23 14:50:00,44.11,44.13,44.1,44.12,12400.0,34.9821,34.998,34.9742,34.9901,12400.0
2012-01-23 14:55:00,44.11,44.24,44.11,44.23,25200.0,34.9821,35.0852,34.9821,35.0773,25200.0
2012-01-23 15:00:00,44.22,44.22,44.16,44.19,17200.0,35.0694,35.0694,35.0218,35.0456,17200.0
2012-01-23 15:05:00,44.19,44.22,44.16,44.19,29200.0,35.0456,35.0694,35.0218,35.0456,29200.0
2012-01-23 15:10:00,44.18,44.19,44.13,44.19,15800.0,35.0377,35.0456,34.998,35.0456,15800.0
2012-01-23 15:15:00,44.2,44.22,44.18,44.18,14800.0,35.0535,35.0694,35.0377,35.0377,14800.0
2012-01-23 15:20:00,44.18,44.22,44.17,44.21,11400.0,35.0377,35.0694,35.0297,35.0614,11400.0
2012-01-23 15:25:00,44.21,44.22,44.18,44.2,11800.0,35.0614,35.0694,35.0377,35.0535,11800.0
2012-01-23 15:30:00,44.2,44.21,44.16,44.17,16800.0,35.0535,35.0614,35.0218,35.0297,16800.0
2012-01-23 15:35:00,44.17,44.21,44.17,44.2,24200.0,35.0297,35.0614,35.0297,35.0535,24200.0
2012-01-23 15:40:00,44.2,44.23,44.2,44.22,19600.0,35.0535,35.0773,35.0535,35.0694,19600.0
2012-01-23 15:45:00,44.22,44.27,44.21,44.27,36200.0,35.0694,35.109,35.0614,35.109,36200.0
2012-01-23 15:50:00,44.27,44.27,44.2,44.2,33800.0,35.109,35.109,35.0535,35.0535,33800.0
2012-01-23 15:55:00,44.2,44.21,44.16,44.17,56000.0,35.0535,35.0614,35.0218,35.0297,56000.0
2012-01-24 09:30:00,43.75,43.88,43.63,43.88,47600.0,34.6966,34.7997,34.6015,34.7997,47600.0
2012-01-24 09:35:00,43.82,43.84,43.73,43.74,22400.0,34.7521,34.768,34.6808,34.6887,22400.0
2012-01-24 09:40:00,43.73,43.76,43.62,43.72,23800.0,34.6808,34.7046,34.5935,34.6728,23800.0
2012-01-24 09:45:00,43.7,43.81,43.68,43.79,31400.0,34.657,34.7442,34.6411,34.7284,31400.0
2012-01-24 09:50:00,43.79,43.83,43.72,43.76,35600.0,34.7284,34.7601,34.6728,34.7046,35600.0
2012-01-24 09:55:00,43.72,43.8,43.71,43.71,12800.0,34.6728,34.7363,34.6649,34.6649,12800.0
2012-01-24 10:00:00,43.72,43.89,43.67,43.87,27000.0,34.6728,34.8077,34.6332,34.7918,27000.0
2012-01-24 10:05:00,43.88,43.93,43.85,43.86,22200.0,34.7997,34.8394,34.7759,34.7839,22200.0
2012-01-24 10:10:00,43.85,43.94,43.85,43.9,11800.0,34.7759,34.8473,34.7759,34.8156,11800.0
2012-01-24 10:15:00,43.91,43.94,43.9,43.92,23600.0,34.8235,34.8473,34.8156,34.8315,23600.0
2012-01-24 10:20:00,43.92,43.96,43.88,43.92,15000.0,34.8315,34.8632,34.7997,34.8315,15000.0
2012-01-24 10:25:00,43.88,43.91,43.81,43.82,9600.0,34.7997,34.8235,34.7442,34.7521,9600.0
2012-01-24 10:30:00,43.81,43.88,43.79,43.87,14200.0,34.7442,34.7997,34.7284,34.7918,14200.0
2012-01-24 10:35:00,43.88,43.89,43.87,43.88,15200.0,34.7997,34.8077,34.7918,34.7997,15200.0
2012-01-24 10:40:00,43.88,43.94,43.88,43.9,12800.0,34.7997,34.8473,34.7997,34.8156,12800.0
2012-01-24 10:45:00,43.9,43.97,43.9,43.96,12400.0,34.8156,34.8711,34.8156,34.8632,12400.0
2012-01-24 10:50:00,43.95,43.96,43.9,43.96,61600.0,34.8552,34.8632,34.8156,34.8632,61600.0
2012-01-24 10:55:00,43.95,44.03,43.95,44.03,13600.0,34.8552,34.9187,34.8552,34.9187,13600.0
2012-01-24 11:00:00,44.04,44.05,44.0,44.01,13200.0,34.9266,34.9346,34.8949,34.9028,13200.0
2012-01-24 11:05:00,44.01,44.04,43.98,44.03,22600.0,34.9028,34.9266,34.879,34.9187,22600.0
2012-01-24 11:10:00,44.02,44.12,44.02,44.08,16000.0,34.9108,34.9901,34.9108,34.9583,16000.0
2012-01-24 11:15:00,44.09,44.09,44.06,44.08,20000.0,34.9663,34.9663,34.9425,34.9583,20000.0
2012-01-24 11:20:00,44.07,44.12,44.07,44.1,26200.0,34.9504,34.9901,34.9504,34.9742,26200.0
2012-01-24 11:25:00,44.1,44.12,44.1,44.1,11200.0,34.9742,34.9901,34.9742,34.9742,11200.0
2012-01-24 11:30:00,44.1,44.1,44.08,44.1,10000.0,34.9742,34.9742,34.9583,34.9742,10000.0
2012-01-24 11:35:00,44.09,44.1,44.05,44.06,18800.0,34.9663,34.9742,34.9346,34.9425,18800.0
2012-01-24 11:40:00,44.07,44.08,44.05,44.07,4200.0,34.9504,34.9583,34.9346,34.9504,4200.0
2012-01-24 11:45:00,44.07,44.08,44.05,44.05,6600.0,34.9504,34.9583,34.9346,34.9346,6600.0
2012-01-24 11:50:00,44.06,44.06,44.03,44.04,8000.0,34.9425,34.9425,34.9187,34.9266,8000.0
2012-01-24 11:55:00,44.03,44.09,44.03,44.06,13000.0,34.9187,34.9663,34.9187,34.9425,13000.0
2012-01-24 12:00:00,44.06,44.06,44.05,44.05,17800.0,34.9425,34.9425,34.9346,34.9346,17800.0
2012-01-24 12:05:00,44.05,44.1,44.05,44.07,11400.0,34.9346,34.9742,34.9346,34.9504,11400.0
2012-01-24 12:10:00,44.07,44.07,44.06,44.07,7600.0,34.9504,34.9504,34.9425,34.9504,7600.0
2012-01-24 12:15:00,44.06,44.07,44.04,44.04,11600.0,34.9425,34.9504,34.9266,34.9266,11600.0
2012-01-24 12:20:00,44.04,44.06,44.03,44.05,19400.0,34.9266,34.9425,34.9187,34.9346,19400.0
2012-01-24 12:25:00,44.06,44.06,44.04,44.04,11600.0,34.9425,34.9425,34.9266,34.9266,11600.0
2012-01-24 12:30:00,44.04,44.06,44.04,44.06,11800.0,34.9266,34.9425,34.9266,34.9425,11800.0
2012-01-24 12:35:00,44.06,44.08,44.06,44.06,6400.0,34.9425,34.9583,34.9425,34.9425,6400.0
2012-01-24 12:40:00,44.07,44.07,44.06,44.07,5400.0,34.9504,34.9504,34.9425,34.9504,5400.0
2012-01-24 12:45:00,44.07,44.07,44.05,44.06,7200.0,34.9504,34.9504,34.9346,34.9425,7200.0
2012-01-24 12:50:00,44.07,44.07,44.06,44.06,12600.0,34.9504,34.9504,34.9425,34.9425,12600.0
2012-01-24 12:55:00,44.07,44.12,44.06,44.09,13800.0,34.9504,34.9901,34.9425,34.9663,13800.0
2012-01-24 13:00:00,44.08,44.1,44.07,44.09,7000.0,34.9583,34.9742,34.9504,34.9663,7000.0
2012-01-24 13:05:00,44.08,44.1,44.07,44.1,4000.0,34.9583,34.9742,34.9504,34.9742,4000.0
2012-01-24 13:10:00,44.1,44.12,44.1,44.12,15800.0,34.9742,34.9901,34.9742,34.9901,15800.0
2012-01-24 13:15:00,44.12,44.13,44.09,44.09,15000.0,34.9901,34.998,34.9663,34.9663,15000.0
2012-01-24 13:20:00,44.09,44.09,44.06,44.07,13800.0,34.9663,34.9663,34.9425,34.9504,13800.0
2012-01-24 13:25:00,44.08,44.09,44.07,44.08,21200.0,34.9583,34.9663,34.9504,34.9583,21200.0
2012-01-24 13:30:00,44.08,44.12,44.07,44.09,9000.0,34.9583,34.9901,34.9504,34.9663,9000.0
2012-01-24 13:35:00,44.09,44.09,44.06,44.08,6600.0,34.9663,34.9663,34.9425,34.9583,6600.0
2012-01-24 13:40:00,44.08,44.13,44.08,44.12,10600.0,34.9583,34.998,34.9583,34.9901,10600.0
2012-01-24 13:45:00,44.12,44.16,44.11,44.16,15400.0,34.9901,35.0218,34.9821,35.0218,15400.0
2012-01-24 13:50:00,44.16,44.19,44.16,44.18,10200.0,35.0218,35.0456,35.0218,35.0377,10200.0
2012-01-24 13:55:00,44.17,44.2,44.17,44.19,11600.0,35.0297,35.0535,35.0297,35.0456,11600.0
2012-01-24 14:00:00,44.2,44.23,44.19,44.22,15200.0,35.0535,35.0773,35.0456,35.0694,15200.0
2012-01-24 14:05:00,44.21,44.22,44.21,44.22,13400.0,35.0614,35.0694,35.0614,35.0694,13400.0
2012-01-24 14:10:00,44.22,44.22,44.21,44.22,12400.0,35.0694,35.0694,35.0614,35.0694,12400.0
2012-01-24 14:15:00,44.21,44.24,44.21,44.23,16400.0,35.0614,35.0852,35.0614,35.0773,16400.0
2012-01-24 14:20:00,44.23,44.25,44.2,44.24,19800.0,35.0773,35.0932,35.0535,35.0852,19800.0
2012-01-24 14:25:00,44.27,44.28,44.26,44.27,10000.0,35.109,35.117,35.1011,35.109,10000.0
2012-01-24 14:30:00,44.26,44.27,44.23,44.23,8800.0,35.1011,35.109,35.0773,35.0773,8800.0
2012-01-24 14:35:00,44.21,44.22,44.2,44.21,7000.0,35.0614,35.0694,35.0535,35.0614,7000.0
2012-01-24 14:40:00,44.21,44.22,44.19,44.19,9800.0,35.0614,35.0694,35.0456,35.0456,9800.0
2012-01-24 14:45:00,44.2,44.2,44.17,44.17,12200.0,35.0535,35.0535,35.0297,35.0297,12200.0
2012-01-24 14:50:00,44.17,44.18,44.15,44.18,16400.0,35.0297,35.0377,35.0139,35.0377,16400.0
2012-01-24 14:55:00,44.17,44.21,44.17,44.18,21000.0,35.0297,35.0614,35.0297,35.0377,21000.0
2012-01-24 15:00:00,44.18,44.19,44.17,44.18,7000.0,35.0377,35.0456,35.0297,35.0377,7000.0
2012-01-24 15:05:00,44.18,44.21,44.18,44.2,18400.0,35.0377,35.0614,35.0377,35.0535,18400.0
2012-01-24 15:10:00,44.19,44.24,44.19,44.23,20800.0,35.0456,35.0852,35.0456,35.0773,20800.0
2012-01-24 15:15:00,44.22,44.24,44.2,44.23,19800.0,35.0694,35.0852,35.0535,35.0773,19800.0
2012-01-24 15:20:00,44.23,44.25,44.23,44.25,19800.0,35.0773,35.0932,35.0773,35.0932,19800.0
2012-01-24 15:25:00,44.24,44.27,44.24,44.27,20400.0,35.0852,35.109,35.0852,35.109,20400.0
2012-01-24 15:30:00,44.27,44.29,44.27,44.29,38200.0,35.109,35.1249,35.109,35.1249,38200.0
2012-01-24 15:35:00,44.29,44.31,44.26,44.26,17400.0,35.1249,35.1408,35.1011,35.1011,17400.0
2012-01-24 15:40:00,44.25,44.26,44.19,44.19,27200.0,35.0932,35.1011,35.0456,35.0456,27200.0
2012-01-24 15:45:00,44.2,44.23,44.2,44.2,20400.0,35.0535,35.0773,35.0535,35.0535,20400.0
2012-01-24 15:50:00,44.21,44.26,44.21,44.24,39600.0,35.0614,35.1011,35.0614,35.0852,39600.0
2012-01-24 15:55:00,44.24,44.24,44.22,44.24,49400.0,35.0852,35.0852,35.0694,35.0852,49400.0
2012-01-25 09:30:00,44.04,44.04,43.83,43.98,43200.0,34.9266,34.9266,34.7601,34.879,43200.0
2012-01-25 09:35:00,43.98,44.01,43.89,43.92,27800.0,34.879,34.9028,34.8077,34.8315,27800.0
2012-01-25 09:40:00,43.9,43.99,43.9,43.96,13600.0,34.8156,34.887,34.8156,34.8632,13600.0
2012-01-25 09:45:00,43.99,44.04,43.88,43.88,27400.0,34.887,34.9266,34.7997,34.7997,27400.0
2012-01-25 09:50:00,43.9,43.98,43.9,43.96,14000.0,34.8156,34.879,34.8156,34.8632,14000.0
2012-01-25 09:55:00,43.95,43.95,43.88,43.88,6400.0,34.8552,34.8552,34.7997,34.7997,6400.0
2012-01-25 10:00:00,43.88,43.99,43.86,43.98,16800.0,34.7997,34.887,34.7839,34.879,16800.0
2012-01-25 10:05:00,43.98,44.03,43.98,44.01,11600.0,34.879,34.9187,34.879,34.9028,11600.0
2012-01-25 10:10:00,44.02,44.1,44.02,44.07,12000.0,34.9108,34.9742,34.9108,34.9504,12000.0
2012-01-25 10:15:00,44.07,44.13,44.06,44.12,16800.0,34.9504,34.998,34.9425,34.9901,16800.0
2012-01-25 10:20:00,44.13,44.15,44.09,44.1,23800.0,34.998,35.0139,34.9663,34.9742,23800.0
2012-01-25 10:25:00,44.1,44.13,44.1,44.1,10000.0,34.9742,34.998,34.9742,34.9742,10000.0
2012-01-25 10:30:00,44.11,44.18,44.1,44.1,24200.0,34.9821,35.0377,34.9742,34.9742,24200.0
2012-01-25 10:35:00,44.1,44.18,44.08,44.18,25600.0,34.9742,35.0377,34.9583,35.0377,25600.0
2012-01-25 10:40:00,44.18,44.21,44.17,44.19,21000.0,35.0377,35.0614,35.0297,35.0456,21000.0
2012-01-25 10:45:00,44.18,44.23,44.17,44.23,26400.0,35.0377,35.0773,35.0297,35.0773,26400.0
2012-01-25 10:50:00,44.24,44.29,44.21,44.28,18800.0,35.0852,35.1249,35.0614,35.117,18800.0
2012-01-25 10:55:00,44.28,44.31,44.25,44.27,16000.0,35.117,35.1408,35.0932,35.109,16000.0
2012-01-25 11:00:00,44.28,44.3,44.27,44.28,15800.0,35.117,35.1328,35.109,35.117,15800.0
2012-01-25 11:05:00,44.28,44.31,44.21,44.21,18800.0,35.117,35.1408,35.0614,35.0614,18800.0
2012-01-25 11:10:00,44.22,44.24,44.22,44.22,3400.0,35.0694,35.0852,35.0694,35.0694,3400.0
2012-01-25 11:15:00,44.22,44.23,44.17,44.17,7200.0,35.0694,35.0773,35.0297,35.0297,7200.0
2012-01-25 11:20:00,44.18,44.25,44.18,44.24,6200.0,35.0377,35.0932,35.0377,35.0852,6200.0
2012-01-25 11:25:00,44.23,44.24,44.19,44.2,6200.0,35.0773,35.0852,35.0456,35.0535,6200.0
2012-01-25 11:30:00,44.19,44.2,44.16,44.19,8200.0,35.0456,35.0535,35.0218,35.0456,8200.0
2012-01-25 11:35:00,44.19,44.21,44.19,44.2,8600.0,35.0456,35.0614,35.0456,35.0535,8600.0
2012-01-25 11:40:00,44.19,44.21,44.18,44.19,8600.0,35.0456,35.0614,35.0377,35.0456,8600.0
2012-01-25 11:45:00,44.18,44.18,44.14,44.14,7600.0,35.0377,35.0377,35.0059,35.0059,7600.0
2012-01-25 11:50:00,44.15,44.15,44.13,44.14,4600.0,35.0139,35.0139,34.998,35.0059,4600.0
2012-01-25 11:55:00,44.13,44.17,44.13,44.17,4800.0,34.998,35.0297,34.998,35.0297,4800.0
2012-01-25 12:00:00,44.17,44.17,44.16,44.16,5400.0,35.0297,35.0297,35.0218,35.0218,5400.0
2012-01-25 12:05:00,44.16,44.17,44.1,44.1,8800.0,35.0218,35.0297,34.9742,34.9742,8800.0
2012-01-25 12:10:00,44.1,44.12,44.08,44.1,8600.0,34.9742,34.9901,34.9583,34.9742,8600.0
2012-01-25 12:15:00,44.1,44.1,44.06,44.06,11800.0,34.9742,34.9742,34.9425,34.9425,11800.0
2012-01-25 12:20:00,44.06,44.06,44.02,44.04,10200.0,34.9425,34.9425,34.9108,34.9266,10200.0
2012-01-25 12:25:00,44.04,44.22,44.03,44.16,27800.0,34.9266,35.0694,34.9187,35.0218,27800.0
2012-01-25 12:30:00,44.14,44.25,44.07,44.23,19600.0,35.0059,35.0932,34.9504,35.0773,19600.0
2012-01-25 12:35:00,44.27,44.31,44.26,44.27,8800.0,35.109,35.1408,35.1011,35.109,8800.0
2012-01-25 12:40:00,44.26,44.27,44.19,44.2,13800.0,35.1011,35.109,35.0456,35.0535,13800.0
2012-01-25 12:45:00,44.2,44.3,44.2,44.3,19200.0,35.0535,35.1328,35.0535,35.1328,19200.0
2012-01-25 12:50:00,44.29,44.38,44.23,44.33,23600.0,35.1249,35.1963,35.0773,35.1566,23600.0
2012-01-25 12:55:00,44.33,44.35,44.29,44.34,13800.0,35.1566,35.1725,35.1249,35.1645,13800.0
2012-01-25 13:00:00,44.32,44.44,44.32,44.38,19200.0,35.1487,35.2438,35.1487,35.1963,19200.0
2012-01-25 13:05:00,44.43,44.46,44.4,44.45,11200.0,35.2359,35.2597,35.2121,35.2518,11200.0
2012-01-25 13:10:00,44.47,44.47,44.4,44.42,9400.0,35.2676,35.2676,35.2121,35.228,9400.0
2012-01-25 13:15:00,44.44,44.49,44.42,44.48,13000.0,35.2438,35.2835,35.228,35.2756,13000.0
2012-01-25 13:20:00,44.47,44.49,44.47,44.48,3400.0,35.2676,35.2835,35.2676,35.2756,3400.0
2012-01-25 13:25:00,44.47,44.49,44.47,44.49,17200.0,35.2676,35.2835,35.2676,35.2835,17200.0
2012-01-25 13:30:00,44.49,44.56,44.49,44.55,31000.0,35.2835,35.339,35.2835,35.3311,31000.0
2012-01-25 13:35:00,44.57,44.58,44.55,44.58,5800.0,35.3469,35.3549,35.3311,35.3549,5800.0
2012-01-25 13:40:00,44.57,44.58,44.56,44.57,16800.0,35.3469,35.3549,35.339,35.3469,16800.0
2012-01-25 13:45:00,44.56,44.59,44.53,44.54,19600.0,35.339,35.3628,35.3152,35.3232,19600.0
2012-01-25 13:50:00,44.54,44.57,44.54,44.56,7400.0,35.3232,35.3469,35.3232,35.339,7400.0
2012-01-25 13:55:00,44.56,44.63,44.56,44.62,28200.0,35.339,35.3945,35.339,35.3866,28200.0
2012-01-25 14:00:00,44.65,44.66,44.53,44.54,11000.0,35.4104,35.4183,35.3152,35.3232,11000.0
2012-01-25 14:05:00,44.55,44.55,44.51,44.55,4800.0,35.3311,35.3311,35.2994,35.3311,4800.0
2012-01-25 14:10:00,44.56,44.57,44.53,44.55,7600.0,35.339,35.3469,35.3152,35.3311,7600.0
2012-01-25 14:15:00,44.53,44.57,44.52,44.55,4200.0,35.3152,35.3469,35.3073,35.3311,4200.0
2012-01-25 14:20:00,44.57,44.59,44.49,44.54,20000.0,35.3469,35.3628,35.2835,35.3232,20000.0
2012-01-25 14:25:00,44.54,44.57,44.52,44.52,13200.0,35.3232,35.3469,35.3073,35.3073,13200.0
2012-01-25 14:30:00,44.52,44.58,44.52,44.58,18600.0,35.3073,35.3549,35.3073,35.3549,18600.0
2012-01-25 14:35:00,44.57,44.58,44.52,44.54,12200.0,35.3469,35.3549,35.3073,35.3232,12200.0
2012-01-25 14:40:00,44.52,44.57,44.5,44.57,10200.0,35.3073,35.3469,35.2914,35.3469,10200.0
2012-01-25 14:45:00,44.57,44.6,44.55,44.6,10000.0,35.3469,35.3707,35.3311,35.3707,10000.0
2012-01-25 14:50:00,44.59,44.66,44.59,44.65,12200.0,35.3628,35.4183,35.3628,35.4104,12200.0
2012-01-25 14:55:00,44.65,44.67,44.58,44.59,18800.0,35.4104,35.4263,35.3549,35.3628,18800.0
2012-01-25 15:00:00,44.59,44.63,44.59,44.63,18200.0,35.3628,35.3945,35.3628,35.3945,18200.0
2012-01-25 15:05:00,44.63,44.63,44.57,44.58,13200.0,35.3945,35.3945,35.3469,35.3549,13200.0
2012-01-25 15:10:00,44.57,44.6,44.56,44.56,11600.0,35.3469,35.3707,35.339,35.339,11600.0
2012-01-25 15:15:00,44.58,44.63,44.56,44.63,11000.0,35.3549,35.3945,35.339,35.3945,11000.0
2012-01-25 15:20:00,44.63,44.68,44.62,44.63,20600.0,35.3945,35.4342,35.3866,35.3945,20600.0
2012-01-25 15:25:00,44.63,44.66,44.63,44.64,14000.0,35.3945,35.4183,35.3945,35.4025,14000.0
2012-01-25 15:30:00,44.65,44.73,44.65,44.7,23800.0,35.4104,35.4738,35.4104,35.45,23800.0
2012-01-25 15:35:00,44.7,44.73,44.68,44.72,17800.0,35.45,35.4738,35.4342,35.4659,17800.0
2012-01-25 15:40:00,44.7,44.75,44.7,44.74,27400.0,35.45,35.4897,35.45,35.4818,27400.0
2012-01-25 15:45:00,44.74,44.85,44.74,44.8,56000.0,35.4818,35.569,35.4818,35.5294,56000.0
2012-01-25 15:50:00,44.8,44.82,44.7,44.7,36400.0,35.5294,35.5452,35.45,35.45,36400.0
2012-01-25 15:55:00,44.71,44.75,44.69,44.72,51800.0,35.458,35.4897,35.4421,35.4659,51800.0
2012-01-26 09:30:00,44.98,45.15,44.79,45.15,110800.0,35.6721,35.8069,35.5214,35.8069,110800.0
2012-01-26 09:35:00,45.07,45.23,45.07,45.15,20400.0,35.7435,35.8704,35.7435,35.8069,20400.0
2012-01-26 09:40:00,45.1,45.22,45.1,45.2,23600.0,35.7673,35.8624,35.7673,35.8466,23600.0
2012-01-26 09:45:00,45.19,45.34,45.19,45.32,31200.0,35.8386,35.9576,35.8386,35.9417,31200.0
2012-01-26 09:50:00,45.32,45.41,45.32,45.34,27600.0,35.9417,36.0131,35.9417,35.9576,27600.0
2012-01-26 09:55:00,45.33,45.45,45.33,45.45,11600.0,35.9497,36.0448,35.9497,36.0448,11600.0
2012-01-26 10:00:00,45.42,45.45,45.32,45.35,28000.0,36.0211,36.0448,35.9417,35.9655,28000.0
2012-01-26 10:05:00,45.34,45.35,45.27,45.27,84400.0,35.9576,35.9655,35.9021,35.9021,84400.0
2012-01-26 10:10:00,45.27,45.28,45.18,45.18,30600.0,35.9021,35.91,35.8307,35.8307,30600.0
2012-01-26 10:15:00,45.18,45.2,45.07,45.1,42600.0,35.8307,35.8466,35.7435,35.7673,42600.0
2012-01-26 10:20:00,45.07,45.09,44.95,44.95,18800.0,35.7435,35.7593,35.6483,35.6483,18800.0
2012-01-26 10:25:00,44.96,44.99,44.94,44.96,12800.0,35.6562,35.68,35.6404,35.6562,12800.0
2012-01-26 10:30:00,44.96,45.01,44.85,44.87,16200.0,35.6562,35.6959,35.569,35.5849,16200.0
2012-01-26 10:35:00,44.87,44.87,44.77,44.77,18600.0,35.5849,35.5849,35.5056,35.5056,18600.0
2012-01-26 10:40:00,44.76,44.76,44.72,44.73,16200.0,35.4976,35.4976,35.4659,35.4738,16200.0
2012-01-26 10:45:00,44.74,44.76,44.7,44.7,5000.0,35.4818,35.4976,35.45,35.45,5000.0
2012-01-26 10:50:00,44.7,44.75,44.69,44.74,16200.0,35.45,35.4897,35.4421,35.4818,16200.0
2012-01-26 10:55:00,44.77,44.77,44.7,44.72,23000.0,35.5056,35.5056,35.45,35.4659,23000.0
2012-01-26 11:00:00,44.71,44.76,44.68,44.74,11400.0,35.458,35.4976,35.4342,35.4818,11400.0
2012-01-26 11:05:00,44.76,44.76,44.71,44.71,21200.0,35.4976,35.4976,35.458,35.458,21200.0
2012-01-26 11:10:00,44.72,44.77,44.71,44.76,14400.0,35.4659,35.5056,35.458,35.4976,14400.0
2012-01-26 11:15:00,44.77,44.78,44.74,44.75,14400.0,35.5056,35.5135,35.4818,35.4897,14400.0
2012-01-26 11:20:00,44.75,44.76,44.7,44.72,8800.0,35.4897,35.4976,35.45,35.4659,8800.0
2012-01-26 11:25:00,44.71,44.79,44.71,44.78,12400.0,35.458,35.5214,35.458,35.5135,12400.0
2012-01-26 11:30:00,44.77,44.85,44.77,44.84,9800.0,35.5056,35.569,35.5056,35.5611,9800.0
2012-01-26 11:35:00,44.84,44.86,44.84,44.85,8000.0,35.5611,35.5769,35.5611,35.569,8000.0
2012-01-26 11:40:00,44.85,44.88,44.83,44.83,10400.0,35.569,35.5928,35.5531,35.5531,10400.0
2012-01-26 11:45:00,44.83,44.93,44.83,44.93,22400.0,35.5531,35.6325,35.5531,35.6325,22400.0
2012-01-26 11:50:00,44.93,45.0,44.92,44.96,21200.0,35.6325,35.688,35.6245,35.6562,21200.0
2012-01-26 11:55:00,44.94,44.96,44.91,44.91,10200.0,35.6404,35.6562,35.6166,35.6166,10200.0
2012-01-26 12:00:00,44.92,44.94,44.91,44.91,35000.0,35.6245,35.6404,35.6166,35.6166,35000.0
2012-01-26 12:05:00,44.91,44.93,44.88,44.91,30400.0,35.6166,35.6325,35.5928,35.6166,30400.0
2012-01-26 12:10:00,44.91,44.91,44.87,44.87,9600.0,35.6166,35.6166,35.5849,35.5849,9600.0
2012-01-26 12:15:00,44.87,44.87,44.78,44.81,15800.0,35.5849,35.5849,35.5135,35.5373,15800.0
2012-01-26 12:20:00,44.81,44.83,44.8,44.83,5800.0,35.5373,35.5531,35.5294,35.5531,5800.0
2012-01-26 12:25:00,44.82,44.83,44.82,44.83,8000.0,35.5452,35.5531,35.5452,35.5531,8000.0
2012-01-26 12:30:00,44.82,44.84,44.81,44.81,5600.0,35.5452,35.5611,35.5373,35.5373,5600.0
2012-01-26 12:35:00,44.81,44.81,44.77,44.79,6400.0,35.5373,35.5373,35.5056,35.5214,6400.0
2012-01-26 12:40:00,44.79,44.8,44.77,44.77,4400.0,35.5214,35.5294,35.5056,35.5056,4400.0
2012-01-26 12:45:00,44.77,44.77,44.77,44.77,4000.0,35.5056,35.5056,35.5056,35.5056,4000.0
2012-01-26 12:50:00,44.77,44.87,44.77,44.85,11200.0,35.5056,35.5849,35.5056,35.569,11200.0
2012-01-26 12:55:00,44.85,44.85,44.79,44.79,6400.0,35.569,35.569,35.5214,35.5214,6400.0
2012-01-26 13:00:00,44.79,44.81,44.79,44.79,6600.0,35.5214,35.5373,35.5214,35.5214,6600.0
2012-01-26 13:05:00,44.79,44.8,44.77,44.77,6200.0,35.5214,35.5294,35.5056,35.5056,6200.0
2012-01-26 13:10:00,44.77,44.83,44.77,44.82,8000.0,35.5056,35.5531,35.5056,35.5452,8000.0
2012-01-26 13:15:00,44.83,44.83,44.8,44.81,3800.0,35.5531,35.5531,35.5294,35.5373,3800.0
2012-01-26 13:20:00,44.81,44.81,44.77,44.79,7000.0,35.5373,35.5373,35.5056,35.5214,7000.0
2012-01-26 13:25:00,44.78,44.78,44.75,44.75,2600.0,35.5135,35.5135,35.4897,35.4897,2600.0
2012-01-26 13:30:00,44.74,44.75,44.73,44.73,11600.0,35.4818,35.4897,35.4738,35.4738,11600.0
2012-01-26 13:35:00,44.72,44.73,44.65,44.65,36000.0,35.4659,35.4738,35.4104,35.4104,36000.0
2012-01-26 13:40:00,44.65,44.67,44.63,44.67,30600.0,35.4104,35.4263,35.3945,35.4263,30600.0
2012-01-26 13:45:00,44.68,44.71,44.68,44.7,6600.0,35.4342,35.458,35.4342,35.45,6600.0
2012-01-26 13:50:00,44.7,44.71,44.69,44.71,19200.0,35.45,35.458,35.4421,35.458,19200.0
2012-01-26 13:55:00,44.71,44.71,44.7,44.71,10400.0,35.458,35.458,35.45,35.458,10400.0
2012-01-26 14:00:00,44.7,44.72,44.69,44.72,15400.0,35.45,35.4659,35.4421,35.4659,15400.0
2012-01-26 14:05:00,44.73,44.73,44.7,44.7,13400.0,35.4738,35.4738,35.45,35.45,13400.0
2012-01-26 14:10:00,44.72,44.72,44.69,44.7,11400.0,35.4659,35.4659,35.4421,35.45,11400.0
2012-01-26 14:15:00,44.7,44.7,44.65,44.65,31400.0,35.45,35.45,35.4104,35.4104,31400.0
2012-01-26 14:20:00,44.65,44.65,44.57,44.59,24200.0,35.4104,35.4104,35.3469,35.3628,24200.0
2012-01-26 14:25:00,44.59,44.62,44.56,44.6,22200.0,35.3628,35.3866,35.339,35.3707,22200.0
2012-01-26 14:30:00,44.6,44.63,44.6,44.63,29800.0,35.3707,35.3945,35.3707,35.3945,29800.0
2012-01-26 14:35:00,44.63,44.63,44.57,44.58,33200.0,35.3945,35.3945,35.3469,35.3549,33200.0
2012-01-26 14:40:00,44.57,44.58,44.51,44.56,49200.0,35.3469,35.3549,35.2994,35.339,49200.0
2012-01-26 14:45:00,44.56,44.59,44.54,44.58,12400.0,35.339,35.3628,35.3232,35.3549,12400.0
2012-01-26 14:50:00,44.59,44.62,44.57,44.59,18200.0,35.3628,35.3866,35.3469,35.3628,18200.0
2012-01-26 14:55:00,44.59,44.59,44.46,44.46,15200.0,35.3628,35.3628,35.2597,35.2597,15200.0
2012-01-26 15:00:00,44.46,44.47,44.41,44.42,59400.0,35.2597,35.2676,35.2201,35.228,59400.0
2012-01-26 15:05:00,44.42,44.43,44.35,44.38,23200.0,35.228,35.2359,35.1725,35.1963,23200.0
2012-01-26 15:10:00,44.39,44.45,44.38,44.4,18200.0,35.2042,35.2518,35.1963,35.2121,18200.0
2012-01-26 15:15:00,44.41,44.43,44.38,44.42,22000.0,35.2201,35.2359,35.1963,35.228,22000.0
2012-01-26 15:20:00,44.41,44.41,44.32,44.35,21400.0,35.2201,35.2201,35.1487,35.1725,21400.0
2012-01-26 15:25:00,44.35,44.35,44.26,44.26,30400.0,35.1725,35.1725,35.1011,35.1011,30400.0
2012-01-26 15:30:00,44.26,44.38,44.26,44.38,33800.0,35.1011,35.1963,35.1011,35.1963,33800.0
2012-01-26 15:35:00,44.37,44.39,44.35,44.39,24800.0,35.1883,35.2042,35.1725,35.2042,24800.0
2012-01-26 15:40:00,44.4,44.45,44.39,44.44,29200.0,35.2121,35.2518,35.2042,35.2438,29200.0
2012-01-26 15:45:00,44.45,44.48,44.44,44.48,38000.0,35.2518,35.2756,35.2438,35.2756,38000.0
2012-01-26 15:50:00,44.48,44.49,44.39,44.4,46200.0,35.2756,35.2835,35.2042,35.2121,46200.0
2012-01-26 15:55:00,44.4,44.45,44.39,44.44,77600.0,35.2121,35.2518,35.2042,35.2438,77600.0
2012-01-27 09:30:00,44.37,44.61,44.04,44.55,41400.0,35.1883,35.3787,34.9266,35.3311,41400.0
2012-01-27 09:35:00,44.55,44.6,44.47,44.59,15400.0,35.3311,35.3707,35.2676,35.3628,15400.0
2012-01-27 09:40:00,44.59,44.73,44.58,44.73,13000.0,35.3628,35.4738,35.3549,35.4738,13000.0
2012-01-27 09:45:00,44.73,44.74,44.65,44.68,17000.0,35.4738,35.4818,35.4104,35.4342,17000.0
2012-01-27 09:50:00,44.67,44.72,44.64,44.66,17400.0,35.4263,35.4659,35.4025,35.4183,17400.0
2012-01-27 09:55:00,44.65,44.76,44.56,44.7,98200.0,35.4104,35.4976,35.339,35.45,98200.0
2012-01-27 10:00:00,44.72,44.75,44.51,44.51,85200.0,35.4659,35.4897,35.2994,35.2994,85200.0
2012-01-27 10:05:00,44.51,44.55,44.46,44.52,22400.0,35.2994,35.3311,35.2597,35.3073,22400.0
2012-01-27 10:10:00,44.51,44.58,44.49,44.57,11600.0,35.2994,35.3549,35.2835,35.3469,11600.0
2012-01-27 10:15:00,44.58,44.6,44.47,44.47,17200.0,35.3549,35.3707,35.2676,35.2676,17200.0
2012-01-27 10:20:00,44.47,44.52,44.45,44.46,7000.0,35.2676,35.3073,35.2518,35.2597,7000.0
2012-01-27 10:25:00,44.48,44.56,44.44,44.5,32800.0,35.2756,35.339,35.2438,35.2914,32800.0
2012-01-27 10:30:00,44.5,44.55,44.45,44.45,11200.0,35.2914,35.3311,35.2518,35.2518,11200.0
2012-01-27 10:35:00,44.45,44.49,44.39,44.44,10000.0,35.2518,35.2835,35.2042,35.2438,10000.0
2012-01-27 10:40:00,44.44,44.46,44.42,44.46,7600.0,35.2438,35.2597,35.228,35.2597,7600.0
2012-01-27 10:45:00,44.45,44.45,44.38,44.44,7200.0,35.2518,35.2518,35.1963,35.2438,7200.0
2012-01-27 10:50:00,44.43,44.46,44.42,44.42,19400.0,35.2359,35.2597,35.228,35.228,19400.0
2012-01-27 10:55:00,44.41,44.44,44.38,44.44,12000.0,35.2201,35.2438,35.1963,35.2438,12000.0
2012-01-27 11:00:00,44.44,44.46,44.42,44.44,19600.0,35.2438,35.2597,35.228,35.2438,19600.0
2012-01-27 11:05:00,44.45,44.48,44.42,44.42,17400.0,35.2518,35.2756,35.228,35.228,17400.0
2012-01-27 11:10:00,44.43,44.44,44.42,44.42,13000.0,35.2359,35.2438,35.228,35.228,13000.0
2012-01-27 11:15:00,44.42,44.45,44.42,44.44,19000.0,35.228,35.2518,35.228,35.2438,19000.0
2012-01-27 11:20:00,44.44,44.44,44.4,44.42,9000.0,35.2438,35.2438,35.2121,35.228,9000.0
2012-01-27 11:25:00,44.42,44.44,44.42,44.42,7400.0,35.228,35.2438,35.228,35.228,7400.0
2012-01-27 11:30:00,44.42,44.43,44.4,44.4,7800.0,35.228,35.2359,35.2121,35.2121,7800.0
2012-01-27 11:35:00,44.39,44.39,44.34,44.35,15200.0,35.2042,35.2042,35.1645,35.1725,15200.0
2012-01-27 11:40:00,44.34,44.35,44.3,44.33,12200.0,35.1645,35.1725,35.1328,35.1566,12200.0
2012-01-27 11:45:00,44.32,44.35,44.32,44.34,8600.0,35.1487,35.1725,35.1487,35.1645,8600.0
2012-01-27 11:50:00,44.34,44.35,44.3,44.33,15000.0,35.1645,35.1725,35.1328,35.1566,15000.0
2012-01-27 11:55:00,44.34,44.37,44.34,44.37,8600.0,35.1645,35.1883,35.1645,35.1883,8600.0
2012-01-27 12:00:00,44.37,44.42,44.36,44.37,11200.0,35.1883,35.228,35.1804,35.1883,11200.0
2012-01-27 12:05:00,44.35,44.37,44.27,44.3,19400.0,35.1725,35.1883,35.109,35.1328,19400.0
2012-01-27 12:10:00,44.3,44.32,44.29,44.29,14400.0,35.1328,35.1487,35.1249,35.1249,14400.0
2012-01-27 12:15:00,44.29,44.3,44.24,44.28,12400.0,35.1249,35.1328,35.0852,35.117,12400.0
2012-01-27 12:20:00,44.28,44.3,44.24,44.24,10800.0,35.117,35.1328,35.0852,35.0852,10800.0
2012-01-27 12:25:00,44.27,44.32,44.27,44.31,4400.0,35.109,35.1487,35.109,35.1408,4400.0
2012-01-27 12:30:00,44.31,44.32,44.29,44.32,4400.0,35.1408,35.1487,35.1249,35.1487,4400.0
2012-01-27 12:35:00,44.32,44.37,44.32,44.35,8200.0,35.1487,35.1883,35.1487,35.1725,8200.0
2012-01-27 12:40:00,44.37,44.37,44.35,44.36,5800.0,35.1883,35.1883,35.1725,35.1804,5800.0
2012-01-27 12:45:00,44.36,44.37,44.35,44.35,9400.0,35.1804,35.1883,35.1725,35.1725,9400.0
2012-01-27 12:50:00,44.35,44.35,44.3,44.32,52800.0,35.1725,35.1725,35.1328,35.1487,52800.0
2012-01-27 12:55:00,44.32,44.34,44.24,44.29,13200.0,35.1487,35.1645,35.0852,35.1249,13200.0
2012-01-27 13:00:00,44.29,44.31,44.25,44.3,9400.0,35.1249,35.1408,35.0932,35.1328,9400.0
2012-01-27 13:05:00,44.32,44.35,44.31,44.35,10200.0,35.1487,35.1725,35.1408,35.1725,10200.0
2012-01-27 13:10:00,44.35,44.35,44.31,44.34,7200.0,35.1725,35.1725,35.1408,35.1645,7200.0
2012-01-27 13:15:00,44.34,44.39,44.33,44.34,25800.0,35.1645,35.2042,35.1566,35.1645,25800.0
2012-01-27 13:20:00,44.35,44.37,44.31,44.32,30400.0,35.1725,35.1883,35.1408,35.1487,30400.0
2012-01-27 13:25:00,44.32,44.38,44.32,44.35,21400.0,35.1487,35.1963,35.1487,35.1725,21400.0
2012-01-27 13:30:00,44.35,44.38,44.33,44.38,9800.0,35.1725,35.1963,35.1566,35.1963,9800.0
2012-01-27 13:35:00,44.38,44.45,44.38,44.43,9600.0,35.1963,35.2518,35.1963,35.2359,9600.0
2012-01-27 13:40:00,44.46,44.49,44.45,44.49,38800.0,35.2597,35.2835,35.2518,35.2835,38800.0
2012-01-27 13:45:00,44.48,44.48,44.44,44.44,13800.0,35.2756,35.2756,35.2438,35.2438,13800.0
2012-01-27 13:50:00,44.44,44.47,44.43,44.47,12000.0,35.2438,35.2676,35.2359,35.2676,12000.0
2012-01-27 13:55:00,44.47,44.49,44.46,44.48,19000.0,35.2676,35.2835,35.2597,35.2756,19000.0
2012-01-27 14:00:00,44.49,44.52,44.47,44.49,13000.0,35.2835,35.3073,35.2676,35.2835,13000.0
2012-01-27 14:05:00,44.49,44.5,44.47,44.49,7000.0,35.2835,35.2914,35.2676,35.2835,7000.0
2012-01-27 14:10:00,44.49,44.51,44.49,44.5,7000.0,35.2835,35.2994,35.2835,35.2914,7000.0
2012-01-27 14:15:00,44.5,44.51,44.49,44.5,10600.0,35.2914,35.2994,35.2835,35.2914,10600.0
2012-01-27 14:20:00,44.49,44.5,44.47,44.49,7800.0,35.2835,35.2914,35.2676,35.2835,7800.0
2012-01-27 14:25:00,44.49,44.51,44.48,44.49,19200.0,35.2835,35.2994,35.2756,35.2835,19200.0
2012-01-27 14:30:00,44.49,44.51,44.47,44.49,10400.0,35.2835,35.2994,35.2676,35.2835,10400.0
2012-01-27 14:35:00,44.49,44.5,44.47,44.5,11800.0,35.2835,35.2914,35.2676,35.2914,11800.0
2012-01-27 14:40:00,44.5,44.51,44.47,44.49,18000.0,35.2914,35.2994,35.2676,35.2835,18000.0
2012-01-27 14:45:00,44.49,44.51,44.49,44.5,8200.0,35.2835,35.2994,35.2835,35.2914,8200.0
2012-01-27 14:50:00,44.49,44.52,44.49,44.52,13400.0,35.2835,35.3073,35.2835,35.3073,13400.0
2012-01-27 14:55:00,44.52,44.55,44.52,44.55,15800.0,35.3073,35.3311,35.3073,35.3311,15800.0
2012-01-27 15:00:00,44.56,44.56,44.53,44.55,12200.0,35.339,35.339,35.3152,35.3311,12200.0
2012-01-27 15:05:00,44.53,44.55,44.51,44.55,14400.0,35.3152,35.3311,35.2994,35.3311,14400.0
2012-01-27 15:10:00,44.54,44.57,44.54,44.55,8400.0,35.3232,35.3469,35.3232,35.3311,8400.0
2012-01-27 15:15:00,44.55,44.6,44.55,44.58,24000.0,35.3311,35.3707,35.3311,35.3549,24000.0
2012-01-27 15:20:00,44.58,44.63,44.58,44.61,13600.0,35.3549,35.3945,35.3549,35.3787,13600.0
2012-01-27 15:25:00,44.61,44.65,44.6,44.62,22000.0,35.3787,35.4104,35.3707,35.3866,22000.0
2012-01-27 15:30:00,44.62,44.63,44.6,44.6,21800.0,35.3866,35.3945,35.3707,35.3707,21800.0
2012-01-27 15:35:00,44.6,44.63,44.6,44.63,13200.0,35.3707,35.3945,35.3707,35.3945,13200.0
2012-01-27 15:40:00,44.63,44.63,44.59,44.6,23800.0,35.3945,35.3945,35.3628,35.3707,23800.0
2012-01-27 15:45:00,44.6,44.63,44.56,44.62,40800.0,35.3707,35.3945,35.339,35.3866,40800.0
2012-01-27 15:50:00,44.6,44.6,44.56,44.59,41200.0,35.3707,35.3707,35.339,35.3628,41200.0
2012-01-27 15:55:00,44.59,44.6,44.53,44.55,65600.0,35.3628,35.3707,35.3152,35.3311,65600.0
2012-01-30 09:30:00,44.02,44.02,43.81,43.97,34400.0,34.9108,34.9108,34.7442,34.8711,34400.0
2012-01-30 09:35:00,43.91,44.06,43.91,43.98,17200.0,34.8235,34.9425,34.8235,34.879,17200.0
2012-01-30 09:40:00,43.99,44.05,43.96,44.0,25200.0,34.887,34.9346,34.8632,34.8949,25200.0
2012-01-30 09:45:00,44.0,44.02,43.89,43.89,23000.0,34.8949,34.9108,34.8077,34.8077,23000.0
2012-01-30 09:50:00,43.87,43.98,43.85,43.93,21800.0,34.7918,34.879,34.7759,34.8394,21800.0
2012-01-30 09:55:00,43.96,44.09,43.92,44.06,17600.0,34.8632,34.9663,34.8315,34.9425,17600.0
2012-01-30 10:00:00,44.04,44.08,44.02,44.07,10400.0,34.9266,34.9583,34.9108,34.9504,10400.0
2012-01-30 10:05:00,44.06,44.08,44.02,44.07,18000.0,34.9425,34.9583,34.9108,34.9504,18000.0
2012-01-30 10:10:00,44.06,44.07,43.98,43.98,26400.0,34.9425,34.9504,34.879,34.879,26400.0
2012-01-30 10:15:00,43.97,44.02,43.96,43.99,20800.0,34.8711,34.9108,34.8632,34.887,20800.0
2012-01-30 10:20:00,43.99,44.12,43.99,44.1,15600.0,34.887,34.9901,34.887,34.9742,15600.0
2012-01-30 10:25:00,44.1,44.1,44.02,44.02,13400.0,34.9742,34.9742,34.9108,34.9108,13400.0
2012-01-30 10:30:00,44.01,44.13,44.01,44.12,7800.0,34.9028,34.998,34.9028,34.9901,7800.0
2012-01-30 10:35:00,44.1,44.15,44.07,44.08,15400.0,34.9742,35.0139,34.9504,34.9583,15400.0
2012-01-30 10:40:00,44.07,44.1,44.05,44.1,14200.0,34.9504,34.9742,34.9346,34.9742,14200.0
2012-01-30 10:45:00,44.1,44.21,44.1,44.21,10600.0,34.9742,35.0614,34.9742,35.0614,10600.0
2012-01-30 10:50:00,44.22,44.3,44.22,44.27,14800.0,35.0694,35.1328,35.0694,35.109,14800.0
2012-01-30 10:55:00,44.26,44.26,44.18,44.24,38800.0,35.1011,35.1011,35.0377,35.0852,38800.0
2012-01-30 11:00:00,44.24,44.33,44.24,44.32,12600.0,35.0852,35.1566,35.0852,35.1487,12600.0
2012-01-30 11:05:00,44.3,44.31,44.25,44.25,8000.0,35.1328,35.1408,35.0932,35.0932,8000.0
2012-01-30 11:10:00,44.25,44.26,44.2,44.2,9600.0,35.0932,35.1011,35.0535,35.0535,9600.0
2012-01-30 11:15:00,44.19,44.24,44.17,44.24,10800.0,35.0456,35.0852,35.0297,35.0852,10800.0
2012-01-30 11:20:00,44.24,44.27,44.24,44.26,5600.0,35.0852,35.109,35.0852,35.1011,5600.0
2012-01-30 11:25:00,44.26,44.28,44.24,44.24,8800.0,35.1011,35.117,35.0852,35.0852,8800.0
2012-01-30 11:30:00,44.24,44.24,44.19,44.19,4000.0,35.0852,35.0852,35.0456,35.0456,4000.0
2012-01-30 11:35:00,44.19,44.24,44.19,44.24,5200.0,35.0456,35.0852,35.0456,35.0852,5200.0
2012-01-30 11:40:00,44.24,44.24,44.14,44.16,5200.0,35.0852,35.0852,35.0059,35.0218,5200.0
2012-01-30 11:45:00,44.16,44.17,44.13,44.13,8000.0,35.0218,35.0297,34.998,34.998,8000.0
2012-01-30 11:50:00,44.13,44.14,44.13,44.13,2200.0,34.998,35.0059,34.998,34.998,2200.0
2012-01-30 11:55:00,44.13,44.15,44.1,44.15,8000.0,34.998,35.0139,34.9742,35.0139,8000.0
2012-01-30 12:00:00,44.15,44.18,44.15,44.16,4200.0,35.0139,35.0377,35.0139,35.0218,4200.0
2012-01-30 12:05:00,44.16,44.19,44.16,44.19,5800.0,35.0218,35.0456,35.0218,35.0456,5800.0
2012-01-30 12:10:00,44.2,44.2,44.15,44.15,8200.0,35.0535,35.0535,35.0139,35.0139,8200.0
2012-01-30 12:15:00,44.16,44.17,44.14,44.15,10800.0,35.0218,35.0297,35.0059,35.0139,10800.0
2012-01-30 12:20:00,44.15,44.21,44.13,44.21,13000.0,35.0139,35.0614,34.998,35.0614,13000.0
2012-01-30 12:25:00,44.21,44.27,44.21,44.27,6000.0,35.0614,35.109,35.0614,35.109,6000.0
2012-01-30 12:30:00,44.27,44.31,44.27,44.3,8400.0,35.109,35.1408,35.109,35.1328,8400.0
2012-01-30 12:35:00,44.3,44.31,44.28,44.29,8600.0,35.1328,35.1408,35.117,35.1249,8600.0
2012-01-30 12:40:00,44.28,44.38,44.27,44.35,102800.0,35.117,35.1963,35.109,35.1725,102800.0
2012-01-30 12:45:00,44.34,44.35,44.32,44.32,17000.0,35.1645,35.1725,35.1487,35.1487,17000.0
2012-01-30 12:50:00,44.32,44.33,44.3,44.31,4200.0,35.1487,35.1566,35.1328,35.1408,4200.0
2012-01-30 12:55:00,44.31,44.38,44.31,44.37,7000.0,35.1408,35.1963,35.1408,35.1883,7000.0
2012-01-30 13:00:00,44.36,44.38,44.31,44.35,26200.0,35.1804,35.1963,35.1408,35.1725,26200.0
2012-01-30 13:05:00,44.35,44.38,44.35,44.36,4200.0,35.1725,35.1963,35.1725,35.1804,4200.0
2012-01-30 13:10:00,44.35,44.36,44.3,44.32,7800.0,35.1725,35.1804,35.1328,35.1487,7800.0
2012-01-30 13:15:00,44.33,44.34,44.31,44.34,6600.0,35.1566,35.1645,35.1408,35.1645,6600.0
2012-01-30 13:20:00,44.33,44.42,44.33,44.41,10000.0,35.1566,35.228,35.1566,35.2201,10000.0
2012-01-30 13:25:00,44.41,44.42,44.37,44.4,8200.0,35.2201,35.228,35.1883,35.2121,8200.0
2012-01-30 13:30:00,44.42,44.45,44.42,44.44,7600.0,35.228,35.2518,35.228,35.2438,7600.0
2012-01-30 13:35:00,44.45,44.52,44.45,44.5,25000.0,35.2518,35.3073,35.2518,35.2914,25000.0
2012-01-30 13:40:00,44.49,44.52,44.49,44.51,7400.0,35.2835,35.3073,35.2835,35.2994,7400.0
2012-01-30 13:45:00,44.51,44.64,44.51,44.63,72200.0,35.2994,35.4025,35.2994,35.3945,72200.0
2012-01-30 13:50:00,44.62,44.62,44.54,44.55,13400.0,35.3866,35.3866,35.3232,35.3311,13400.0
2012-01-30 13:55:00,44.54,44.6,44.53,44.59,8800.0,35.3232,35.3707,35.3152,35.3628,8800.0
2012-01-30 14:00:00,44.58,44.6,44.55,44.55,11800.0,35.3549,35.3707,35.3311,35.3311,11800.0
2012-01-30 14:05:00,44.56,44.59,44.56,44.59,9600.0,35.339,35.3628,35.339,35.3628,9600.0
2012-01-30 14:10:00,44.59,44.69,44.59,44.65,19800.0,35.3628,35.4421,35.3628,35.4104,19800.0
2012-01-30 14:15:00,44.65,44.68,44.64,44.67,9200.0,35.4104,35.4342,35.4025,35.4263,9200.0
2012-01-30 14:20:00,44.67,44.69,44.65,44.66,15200.0,35.4263,35.4421,35.4104,35.4183,15200.0
2012-01-30 14:25:00,44.66,44.68,44.65,44.66,13200.0,35.4183,35.4342,35.4104,35.4183,13200.0
2012-01-30 14:30:00,44.65,44.66,44.63,44.65,24400.0,35.4104,35.4183,35.3945,35.4104,24400.0
2012-01-30 14:35:00,44.65,44.67,44.64,44.66,11000.0,35.4104,35.4263,35.4025,35.4183,11000.0
2012-01-30 14:40:00,44.65,44.75,44.65,44.74,12800.0,35.4104,35.4897,35.4104,35.4818,12800.0
2012-01-30 14:45:00,44.75,44.77,44.71,44.71,21200.0,35.4897,35.5056,35.458,35.458,21200.0
2012-01-30 14:50:00,44.71,44.73,44.63,44.65,41000.0,35.458,35.4738,35.3945,35.4104,41000.0
2012-01-30 14:55:00,44.65,44.71,44.64,44.69,16200.0,35.4104,35.458,35.4025,35.4421,16200.0
2012-01-30 15:00:00,44.68,44.69,44.63,44.66,20800.0,35.4342,35.4421,35.3945,35.4183,20800.0
2012-01-30 15:05:00,44.66,44.7,44.65,44.69,22600.0,35.4183,35.45,35.4104,35.4421,22600.0
2012-01-30 15:10:00,44.7,44.77,44.7,44.74,19800.0,35.45,35.5056,35.45,35.4818,19800.0
2012-01-30 15:15:00,44.76,44.77,44.74,44.74,24200.0,35.4976,35.5056,35.4818,35.4818,24200.0
2012-01-30 15:20:00,44.73,44.76,44.71,44.76,22200.0,35.4738,35.4976,35.458,35.4976,22200.0
2012-01-30 15:25:00,44.75,44.78,44.72,44.77,21000.0,35.4897,35.5135,35.4659,35.5056,21000.0
2012-01-30 15:30:00,44.77,44.78,44.71,44.73,36200.0,35.5056,35.5135,35.458,35.4738,36200.0
2012-01-30 15:35:00,44.72,44.73,44.66,44.68,41000.0,35.4659,35.4738,35.4183,35.4342,41000.0
2012-01-30 15:40:00,44.69,44.72,44.66,44.71,34200.0,35.4421,35.4659,35.4183,35.458,34200.0
2012-01-30 15:45:00,44.7,44.79,44.7,44.79,70200.0,35.45,35.5214,35.45,35.5214,70200.0
2012-01-30 15:50:00,44.79,44.8,44.74,44.74,52200.0,35.5214,35.5294,35.4818,35.4818,52200.0
2012-01-30 15:55:00,44.74,44.75,44.69,44.74,87200.0,35.4818,35.4897,35.4421,35.4818,87200.0
2012-01-31 09:30:00,44.9,45.0,44.85,44.91,35800.0,35.6087,35.688,35.569,35.6166,35800.0
2012-01-31 09:35:00,44.94,44.99,44.8,44.94,102400.0,35.6404,35.68,35.5294,35.6404,102400.0
2012-01-31 09:40:00,44.88,44.88,44.76,44.8,10000.0,35.5928,35.5928,35.4976,35.5294,10000.0
2012-01-31 09:45:00,44.8,44.83,44.71,44.82,36200.0,35.5294,35.5531,35.458,35.5452,36200.0
2012-01-31 09:50:00,44.81,44.92,44.79,44.83,27800.0,35.5373,35.6245,35.5214,35.5531,27800.0
2012-01-31 09:55:00,44.79,44.85,44.77,44.84,17800.0,35.5214,35.569,35.5056,35.5611,17800.0
2012-01-31 10:00:00,44.85,44.85,44.66,44.67,47000.0,35.569,35.569,35.4183,35.4263,47000.0
2012-01-31 10:05:00,44.66,44.7,44.59,44.6,11800.0,35.4183,35.45,35.3628,35.3707,11800.0
2012-01-31 10:10:00,44.59,44.62,44.54,44.59,18600.0,35.3628,35.3866,35.3232,35.3628,18600.0
2012-01-31 10:15:00,44.58,44.68,44.57,44.6,12400.0,35.3549,35.4342,35.3469,35.3707,12400.0
2012-01-31 10:20:00,44.6,44.65,44.58,44.64,8600.0,35.3707,35.4104,35.3549,35.4025,8600.0
2012-01-31 10:25:00,44.62,44.66,44.58,44.58,7000.0,35.3866,35.4183,35.3549,35.3549,7000.0
2012-01-31 10:30:00,44.59,44.65,44.58,44.62,7800.0,35.3628,35.4104,35.3549,35.3866,7800.0
2012-01-31 10:35:00,44.6,44.62,44.45,44.45,28600.0,35.3707,35.3866,35.2518,35.2518,28600.0
2012-01-31 10:40:00,44.46,44.5,44.43,44.49,12200.0,35.2597,35.2914,35.2359,35.2835,12200.0
2012-01-31 10:45:00,44.49,44.49,44.42,44.46,18600.0,35.2835,35.2835,35.228,35.2597,18600.0
2012-01-31 10:50:00,44.43,44.44,44.37,44.38,9200.0,35.2359,35.2438,35.1883,35.1963,9200.0
2012-01-31 10:55:00,44.4,44.43,44.39,44.43,10200.0,35.2121,35.2359,35.2042,35.2359,10200.0
2012-01-31 11:00:00,44.44,44.51,44.44,44.47,15400.0,35.2438,35.2994,35.2438,35.2676,15400.0
2012-01-31 11:05:00,44.46,44.46,44.38,44.41,13400.0,35.2597,35.2597,35.1963,35.2201,13400.0
2012-01-31 11:10:00,44.4,44.4,44.27,44.31,24200.0,35.2121,35.2121,35.109,35.1408,24200.0
2012-01-31 11:15:00,44.32,44.38,44.3,44.31,22600.0,35.1487,35.1963,35.1328,35.1408,22600.0
2012-01-31 11:20:00,44.31,44.36,44.3,44.35,13200.0,35.1408,35.1804,35.1328,35.1725,13200.0
2012-01-31 11:25:00,44.36,44.38,44.31,44.32,15000.0,35.1804,35.1963,35.1408,35.1487,15000.0
2012-01-31 11:30:00,44.32,44.34,44.27,44.33,28600.0,35.1487,35.1645,35.109,35.1566,28600.0
2012-01-31 11:35:00,44.35,44.44,44.33,44.44,22600.0,35.1725,35.2438,35.1566,35.2438,22600.0
2012-01-31 11:40:00,44.44,44.46,44.41,44.44,10600.0,35.2438,35.2597,35.2201,35.2438,10600.0
2012-01-31 11:45:00,44.45,44.45,44.33,44.36,39400.0,35.2518,35.2518,35.1566,35.1804,39400.0
2012-01-31 11:50:00,44.36,44.42,44.31,44.33,12800.0,35.1804,35.228,35.1408,35.1566,12800.0
2012-01-31 11:55:00,44.33,44.38,44.33,44.38,8600.0,35.1566,35.1963,35.1566,35.1963,8600.0
2012-01-31 12:00:00,44.37,44.4,44.35,44.39,13000.0,35.1883,35.2121,35.1725,35.2042,13000.0
2012-01-31 12:05:00,44.41,44.41,44.35,44.38,7600.0,35.2201,35.2201,35.1725,35.1963,7600.0
2012-01-31 12:10:00,44.38,44.39,44.35,44.39,10200.0,35.1963,35.2042,35.1725,35.2042,10200.0
2012-01-31 12:15:00,44.37,44.47,44.37,44.46,11000.0,35.1883,35.2676,35.1883,35.2597,11000.0
2012-01-31 12:20:00,44.47,44.47,44.41,44.41,9000.0,35.2676,35.2676,35.2201,35.2201,9000.0
2012-01-31 12:25:00,44.41,44.49,44.41,44.45,9000.0,35.2201,35.2835,35.2201,35.2518,9000.0
2012-01-31 12:30:00,44.46,44.49,44.46,44.48,8400.0,35.2597,35.2835,35.2597,35.2756,8400.0
2012-01-31 12:35:00,44.49,44.5,44.47,44.48,6600.0,35.2835,35.2914,35.2676,35.2756,6600.0
2012-01-31 12:40:00,44.49,44.49,44.44,44.44,11400.0,35.2835,35.2835,35.2438,35.2438,11400.0
2012-01-31 12:45:00,44.46,44.54,44.46,44.52,14200.0,35.2597,35.3232,35.2597,35.3073,14200.0
2012-01-31 12:50:00,44.52,44.58,44.52,44.56,7800.0,35.3073,35.3549,35.3073,35.339,7800.0
2012-01-31 12:55:00,44.56,44.59,44.51,44.58,25200.0,35.339,35.3628,35.2994,35.3549,25200.0
2012-01-31 13:00:00,44.58,44.66,44.58,44.65,28600.0,35.3549,35.4183,35.3549,35.4104,28600.0
2012-01-31 13:05:00,44.66,44.68,44.65,44.66,19600.0,35.4183,35.4342,35.4104,35.4183,19600.0
2012-01-31 13:10:00,44.66,44.71,44.66,44.68,26600.0,35.4183,35.458,35.4183,35.4342,26600.0
2012-01-31 13:15:00,44.69,44.73,44.68,44.73,15000.0,35.4421,35.4738,35.4342,35.4738,15000.0
2012-01-31 13:20:00,44.73,44.77,44.73,44.77,31000.0,35.4738,35.5056,35.4738,35.5056,31000.0
2012-01-31 13:25:00,44.76,44.82,44.76,44.8,39000.0,35.4976,35.5452,35.4976,35.5294,39000.0
2012-01-31 13:30:00,44.8,44.81,44.73,44.73,24800.0,35.5294,35.5373,35.4738,35.4738,24800.0
2012-01-31 13:35:00,44.73,44.74,44.68,44.69,14800.0,35.4738,35.4818,35.4342,35.4421,14800.0
2012-01-31 13:40:00,44.69,44.69,44.65,44.66,11400.0,35.4421,35.4421,35.4104,35.4183,11400.0
2012-01-31 13:45:00,44.66,44.66,44.61,44.62,9400.0,35.4183,35.4183,35.3787,35.3866,9400.0
2012-01-31 13:50:00,44.6,44.6,44.57,44.58,5200.0,35.3707,35.3707,35.3469,35.3549,5200.0
2012-01-31 13:55:00,44.58,44.62,44.58,44.62,11600.0,35.3549,35.3866,35.3549,35.3866,11600.0
2012-01-31 14:00:00,44.6,44.61,44.59,44.59,15800.0,35.3707,35.3787,35.3628,35.3628,15800.0
2012-01-31 14:05:00,44.59,44.62,44.58,44.6,12400.0,35.3628,35.3866,35.3549,35.3707,12400.0
2012-01-31 14:10:00,44.6,44.69,44.59,44.68,11600.0,35.3707,35.4421,35.3628,35.4342,11600.0
2012-01-31 14:15:00,44.68,44.68,44.63,44.67,13000.0,35.4342,35.4342,35.3945,35.4263,13000.0
2012-01-31 14:20:00,44.7,44.77,44.7,44.71,20600.0,35.45,35.5056,35.45,35.458,20600.0
2012-01-31 14:25:00,44.7,44.72,44.7,44.71,12000.0,35.45,35.4659,35.45,35.458,12000.0
2012-01-31 14:30:00,44.71,44.74,44.68,44.68,15800.0,35.458,35.4818,35.4342,35.4342,15800.0
2012-01-31 14:35:00,44.68,44.69,44.67,44.69,12200.0,35.4342,35.4421,35.4263,35.4421,12200.0
2012-01-31 14:40:00,44.7,44.71,44.66,44.66,13200.0,35.45,35.458,35.4183,35.4183,13200.0
2012-01-31 14:45:00,44.66,44.69,44.63,44.69,16200.0,35.4183,35.4421,35.3945,35.4421,16200.0
2012-01-31 14:50:00,44.69,44.74,44.69,44.74,20200.0,35.4421,35.4818,35.4421,35.4818,20200.0
2012-01-31 14:55:00,44.76,44.8,44.72,44.77,20800.0,35.4976,35.5294,35.4659,35.5056,20800.0
2012-01-31 15:00:00,44.77,44.77,44.69,44.7,22000.0,35.5056,35.5056,35.4421,35.45,22000.0
2012-01-31 15:05:00,44.69,44.76,44.68,44.76,22800.0,35.4421,35.4976,35.4342,35.4976,22800.0
2012-01-31 15:10:00,44.76,44.82,44.73,44.81,22800.0,35.4976,35.5452,35.4738,35.5373,22800.0
2012-01-31 15:15:00,44.81,44.86,44.79,44.8,18600.0,35.5373,35.5769,35.5214,35.5294,18600.0
2012-01-31 15:20:00,44.81,44.82,44.74,44.77,24000.0,35.5373,35.5452,35.4818,35.5056,24000.0
2012-01-31 15:25:00,44.77,44.82,44.77,44.8,22000.0,35.5056,35.5452,35.5056,35.5294,22000.0
2012-01-31 15:30:00,44.81,44.83,44.76,44.77,27400.0,35.5373,35.5531,35.4976,35.5056,27400.0
2012-01-31 15:35:00,44.77,44.83,44.77,44.83,47600.0,35.5056,35.5531,35.5056,35.5531,47600.0
2012-01-31 15:40:00,44.82,44.86,44.81,44.82,39200.0,35.5452,35.5769,35.5373,35.5452,39200.0
2012-01-31 15:45:00,44.82,44.85,44.77,44.78,37800.0,35.5452,35.569,35.5056,35.5135,37800.0
2012-01-31 15:50:00,44.78,44.83,44.76,44.79,48400.0,35.5135,35.5531,35.4976,35.5214,48400.0
2012-01-31 15:55:00,44.77,44.88,44.76,44.8,125200.0,35.5056,35.5928,35.4976,35.5294,125200.0
2012-02-01 09:30:00,45.36,45.38,45.15,45.32,69600.0,35.9735,35.9893,35.8069,35.9417,69600.0
2012-02-01 09:35:00,45.37,45.57,45.37,45.56,31800.0,35.9814,36.14,35.9814,36.1321,31800.0
2012-02-01 09:40:00,45.56,45.56,45.42,45.43,17400.0,36.1321,36.1321,36.0211,36.029,17400.0
2012-02-01 09:45:00,45.42,45.57,45.41,45.57,36400.0,36.0211,36.14,36.0131,36.14,36400.0
2012-02-01 09:50:00,45.58,45.63,45.56,45.58,32200.0,36.1479,36.1876,36.1321,36.1479,32200.0
2012-02-01 09:55:00,45.58,45.69,45.58,45.63,38600.0,36.1479,36.2352,36.1479,36.1876,38600.0
2012-02-01 10:00:00,45.62,45.71,45.56,45.66,27200.0,36.1797,36.251,36.1321,36.2114,27200.0
2012-02-01 10:05:00,45.66,45.74,45.66,45.74,20200.0,36.2114,36.2748,36.2114,36.2748,20200.0
2012-02-01 10:10:00,45.75,45.82,45.74,45.79,19000.0,36.2828,36.3383,36.2748,36.3145,19000.0
2012-02-01 10:15:00,45.78,45.79,45.57,45.61,53400.0,36.3066,36.3145,36.14,36.1717,53400.0
2012-02-01 10:20:00,45.6,45.74,45.6,45.74,30400.0,36.1638,36.2748,36.1638,36.2748,30400.0
2012-02-01 10:25:00,45.74,45.77,45.69,45.69,23400.0,36.2748,36.2986,36.2352,36.2352,23400.0
2012-02-01 10:30:00,45.7,45.7,45.58,45.58,22400.0,36.2431,36.2431,36.1479,36.1479,22400.0
2012-02-01 10:35:00,45.58,45.67,45.57,45.63,26800.0,36.1479,36.2193,36.14,36.1876,26800.0
2012-02-01 10:40:00,45.63,45.7,45.6,45.63,18800.0,36.1876,36.2431,36.1638,36.1876,18800.0
2012-02-01 10:45:00,45.63,45.65,45.57,45.63,33600.0,36.1876,36.2035,36.14,36.1876,33600.0
2012-02-01 10:50:00,45.63,45.66,45.6,45.61,10200.0,36.1876,36.2114,36.1638,36.1717,10200.0
2012-02-01 10:55:00,45.62,45.62,45.52,45.57,39600.0,36.1797,36.1797,36.1004,36.14,39600.0
2012-02-01 11:00:00,45.59,45.59,45.53,45.54,19200.0,36.1559,36.1559,36.1083,36.1162,19200.0
2012-02-01 11:05:00,45.54,45.59,45.52,45.58,14000.0,36.1162,36.1559,36.1004,36.1479,14000.0
2012-02-01 11:10:00,45.59,45.62,45.57,45.6,13200.0,36.1559,36.1797,36.14,36.1638,13200.0
2012-02-01 11:15:00,45.6,45.6,45.51,45.52,15800.0,36.1638,36.1638,36.0924,36.1004,15800.0
2012-02-01 11:20:00,45.54,45.54,45.51,45.51,21000.0,36.1162,36.1162,36.0924,36.0924,21000.0
2012-02-01 11:25:00,45.51,45.55,45.51,45.55,10800.0,36.0924,36.1242,36.0924,36.1242,10800.0
2012-02-01 11:30:00,45.55,45.57,45.54,45.56,9000.0,36.1242,36.14,36.1162,36.1321,9000.0
2012-02-01 11:35:00,45.59,45.59,45.52,45.53,12200.0,36.1559,36.1559,36.1004,36.1083,12200.0
2012-02-01 11:40:00,45.53,45.54,45.48,45.49,33000.0,36.1083,36.1162,36.0686,36.0766,33000.0
2012-02-01 11:45:00,45.49,45.57,45.46,45.5,28200.0,36.0766,36.14,36.0528,36.0845,28200.0
2012-02-01 11:50:00,45.52,45.55,45.52,45.52,5600.0,36.1004,36.1242,36.1004,36.1004,5600.0
2012-02-01 11:55:00,45.53,45.55,45.51,45.51,10400.0,36.1083,36.1242,36.0924,36.0924,10400.0
2012-02-01 12:00:00,45.51,45.54,45.51,45.52,8800.0,36.0924,36.1162,36.0924,36.1004,8800.0
2012-02-01 12:05:00,45.52,45.52,45.51,45.51,12000.0,36.1004,36.1004,36.0924,36.0924,12000.0
2012-02-01 12:10:00,45.51,45.51,45.47,45.48,16800.0,36.0924,36.0924,36.0607,36.0686,16800.0
2012-02-01 12:15:00,45.48,45.57,45.48,45.54,16000.0,36.0686,36.14,36.0686,36.1162,16000.0
2012-02-01 12:20:00,45.55,45.6,45.54,45.55,15800.0,36.1242,36.1638,36.1162,36.1242,15800.0
2012-02-01 12:25:00,45.54,45.55,45.49,45.49,29600.0,36.1162,36.1242,36.0766,36.0766,29600.0
2012-02-01 12:30:00,45.49,45.52,45.48,45.49,16000.0,36.0766,36.1004,36.0686,36.0766,16000.0
2012-02-01 12:35:00,45.49,45.49,45.45,45.46,3400.0,36.0766,36.0766,36.0448,36.0528,3400.0
2012-02-01 12:40:00,45.46,45.46,45.43,45.43,8600.0,36.0528,36.0528,36.029,36.029,8600.0
2012-02-01 12:45:00,45.43,45.43,45.4,45.41,7600.0,36.029,36.029,36.0052,36.0131,7600.0
2012-02-01 12:50:00,45.41,45.41,45.38,45.38,7600.0,36.0131,36.0131,35.9893,35.9893,7600.0
2012-02-01 12:55:00,45.4,45.44,45.4,45.41,10000.0,36.0052,36.0369,36.0052,36.0131,10000.0
2012-02-01 13:00:00,45.4,45.44,45.4,45.43,4200.0,36.0052,36.0369,36.0052,36.029,4200.0
2012-02-01 13:05:00,45.44,45.49,45.43,45.47,24000.0,36.0369,36.0766,36.029,36.0607,24000.0
2012-02-01 13:10:00,45.48,45.5,45.47,45.48,7000.0,36.0686,36.0845,36.0607,36.0686,7000.0
2012-02-01 13:15:00,45.47,45.5,45.45,45.49,25400.0,36.0607,36.0845,36.0448,36.0766,25400.0
2012-02-01 13:20:00,45.49,45.5,45.48,45.48,12600.0,36.0766,36.0845,36.0686,36.0686,12600.0
2012-02-01 13:25:00,45.48,45.48,45.42,45.44,6800.0,36.0686,36.0686,36.0211,36.0369,6800.0
2012-02-01 13:30:00,45.42,45.42,45.39,45.4,6800.0,36.0211,36.0211,35.9973,36.0052,6800.0
2012-02-01 13:35:00,45.4,45.47,45.38,45.47,14800.0,36.0052,36.0607,35.9893,36.0607,14800.0
2012-02-01 13:40:00,45.46,45.47,45.38,45.38,9200.0,36.0528,36.0607,35.9893,35.9893,9200.0
2012-02-01 13:45:00,45.36,45.38,45.34,45.36,11600.0,35.9735,35.9893,35.9576,35.9735,11600.0
2012-02-01 13:50:00,45.38,45.41,45.36,45.39,20600.0,35.9893,36.0131,35.9735,35.9973,20600.0
2012-02-01 13:55:00,45.4,45.42,45.38,45.4,13600.0,36.0052,36.0211,35.9893,36.0052,13600.0
2012-02-01 14:00:00,45.41,45.46,45.4,45.46,13600.0,36.0131,36.0528,36.0052,36.0528,13600.0
2012-02-01 14:05:00,45.46,45.49,45.46,45.48,8200.0,36.0528,36.0766,36.0528,36.0686,8200.0
2012-02-01 14:10:00,45.48,45.51,45.48,45.49,21800.0,36.0686,36.0924,36.0686,36.0766,21800.0
2012-02-01 14:15:00,45.49,45.51,45.48,45.49,15400.0,36.0766,36.0924,36.0686,36.0766,15400.0
2012-02-01 14:20:00,45.49,45.5,45.47,45.47,6000.0,36.0766,36.0845,36.0607,36.0607,6000.0
2012-02-01 14:25:00,45.46,45.46,45.43,45.46,5600.0,36.0528,36.0528,36.029,36.0528,5600.0
2012-02-01 14:30:00,45.46,45.47,45.4,45.4,4400.0,36.0528,36.0607,36.0052,36.0052,4400.0
2012-02-01 14:35:00,45.41,45.44,45.4,45.42,8800.0,36.0131,36.0369,36.0052,36.0211,8800.0
2012-02-01 14:40:00,45.44,45.46,45.41,45.45,17800.0,36.0369,36.0528,36.0131,36.0448,17800.0
2012-02-01 14:45:00,45.45,45.46,45.38,45.38,12400.0,36.0448,36.0528,35.9893,35.9893,12400.0
2012-02-01 14:50:00,45.38,45.43,45.38,45.43,17400.0,35.9893,36.029,35.9893,36.029,17400.0
2012-02-01 14:55:00,45.43,45.44,45.41,45.41,12800.0,36.029,36.0369,36.0131,36.0131,12800.0
2012-02-01 15:00:00,45.41,45.42,45.37,45.37,32400.0,36.0131,36.0211,35.9814,35.9814,32400.0
2012-02-01 15:05:00,45.37,45.37,45.35,45.37,15400.0,35.9814,35.9814,35.9655,35.9814,15400.0
2012-02-01 15:10:00,45.37,45.42,45.37,45.41,24400.0,35.9814,36.0211,35.9814,36.0131,24400.0
2012-02-01 15:15:00,45.41,45.41,45.39,45.41,27000.0,36.0131,36.0131,35.9973,36.0131,27000.0
2012-02-01 15:20:00,45.4,45.42,45.31,45.34,26600.0,36.0052,36.0211,35.9338,35.9576,26600.0
2012-02-01 15:25:00,45.35,45.37,45.3,45.3,14200.0,35.9655,35.9814,35.9259,35.9259,14200.0
2012-02-01 15:30:00,45.3,45.31,45.27,45.31,19200.0,35.9259,35.9338,35.9021,35.9338,19200.0
2012-02-01 15:35:00,45.31,45.35,45.29,45.34,34600.0,35.9338,35.9655,35.918,35.9576,34600.0
2012-02-01 15:40:00,45.35,45.43,45.35,45.43,67800.0,35.9655,36.029,35.9655,36.029,67800.0
2012-02-01 15:45:00,45.43,45.48,45.43,45.46,77400.0,36.029,36.0686,36.029,36.0528,77400.0
2012-02-01 15:50:00,45.45,45.47,45.39,45.39,94600.0,36.0448,36.0607,35.9973,35.9973,94600.0
2012-02-01 15:55:00,45.4,45.44,45.38,45.43,111000.0,36.0052,36.0369,35.9893,36.029,111000.0
2012-02-02 09:30:00,45.49,45.49,45.35,45.4,15800.0,36.0766,36.0766,35.9655,36.0052,15800.0
2012-02-02 09:35:00,45.4,45.43,45.37,45.37,8200.0,36.0052,36.029,35.9814,35.9814,8200.0
2012-02-02 09:40:00,45.33,45.33,45.19,45.19,21200.0,35.9497,35.9497,35.8386,35.8386,21200.0
2012-02-02 09:45:00,45.19,45.27,45.17,45.23,26400.0,35.8386,35.9021,35.8228,35.8704,26400.0
2012-02-02 09:50:00,45.19,45.19,45.11,45.14,21200.0,35.8386,35.8386,35.7752,35.799,21200.0
2012-02-02 09:55:00,45.16,45.27,45.16,45.26,9200.0,35.8149,35.9021,35.8149,35.8942,9200.0
2012-02-02 10:00:00,45.28,45.32,45.27,45.29,8400.0,35.91,35.9417,35.9021,35.918,8400.0
2012-02-02 10:05:00,45.26,45.33,45.24,45.33,9800.0,35.8942,35.9497,35.8783,35.9497,9800.0
2012-02-02 10:10:00,45.31,45.35,45.31,45.33,13600.0,35.9338,35.9655,35.9338,35.9497,13600.0
2012-02-02 10:15:00,45.32,45.44,45.31,45.33,33200.0,35.9417,36.0369,35.9338,35.9497,33200.0
2012-02-02 10:20:00,45.31,45.32,45.25,45.25,16800.0,35.9338,35.9417,35.8862,35.8862,16800.0
2012-02-02 10:25:00,45.26,45.27,45.18,45.21,10200.0,35.8942,35.9021,35.8307,35.8545,10200.0
2012-02-02 10:30:00,45.2,45.24,45.2,45.22,14000.0,35.8466,35.8783,35.8466,35.8624,14000.0
2012-02-02 10:35:00,45.23,45.24,45.2,45.22,21400.0,35.8704,35.8783,35.8466,35.8624,21400.0
2012-02-02 10:40:00,45.23,45.29,45.22,45.24,22000.0,35.8704,35.918,35.8624,35.8783,22000.0
2012-02-02 10:45:00,45.25,45.32,45.25,45.32,10000.0,35.8862,35.9417,35.8862,35.9417,10000.0
2012-02-02 10:50:00,45.32,45.35,45.31,45.31,10400.0,35.9417,35.9655,35.9338,35.9338,10400.0
2012-02-02 10:55:00,45.32,45.34,45.28,45.29,13000.0,35.9417,35.9576,35.91,35.918,13000.0
2012-02-02 11:00:00,45.28,45.32,45.27,45.3,11600.0,35.91,35.9417,35.9021,35.9259,11600.0
2012-02-02 11:05:00,45.29,45.3,45.24,45.24,11200.0,35.918,35.9259,35.8783,35.8783,11200.0
2012-02-02 11:10:00,45.24,45.24,45.19,45.19,5200.0,35.8783,35.8783,35.8386,35.8386,5200.0
2012-02-02 11:15:00,45.19,45.2,45.13,45.14,9200.0,35.8386,35.8466,35.7911,35.799,9200.0
2012-02-02 11:20:00,45.15,45.17,45.14,45.15,8000.0,35.8069,35.8228,35.799,35.8069,8000.0
2012-02-02 11:25:00,45.16,45.17,45.15,45.16,8200.0,35.8149,35.8228,35.8069,35.8149,8200.0
2012-02-02 11:30:00,45.16,45.16,45.13,45.14,9000.0,35.8149,35.8149,35.7911,35.799,9000.0
2012-02-02 11:35:00,45.14,45.14,45.06,45.06,15600.0,35.799,35.799,35.7355,35.7355,15600.0
2012-02-02 11:40:00,45.07,45.07,45.05,45.06,7400.0,35.7435,35.7435,35.7276,35.7355,7400.0
2012-02-02 11:45:00,45.07,45.1,45.07,45.1,6400.0,35.7435,35.7673,35.7435,35.7673,6400.0
2012-02-02 11:50:00,45.1,45.17,45.1,45.13,13000.0,35.7673,35.8228,35.7673,35.7911,13000.0
2012-02-02 11:55:00,45.13,45.13,45.1,45.1,4800.0,35.7911,35.7911,35.7673,35.7673,4800.0
2012-02-02 12:00:00,45.1,45.16,45.1,45.16,42800.0,35.7673,35.8149,35.7673,35.8149,42800.0
2012-02-02 12:05:00,45.17,45.24,45.16,45.23,26800.0,35.8228,35.8783,35.8149,35.8704,26800.0
2012-02-02 12:10:00,45.23,45.23,45.13,45.13,42200.0,35.8704,35.8704,35.7911,35.7911,42200.0
2012-02-02 12:15:00,45.13,45.14,45.02,45.05,44600.0,35.7911,35.799,35.7038,35.7276,44600.0
2012-02-02 12:20:00,45.05,45.05,45.01,45.01,13200.0,35.7276,35.7276,35.6959,35.6959,13200.0
2012-02-02 12:25:00,45.01,45.02,44.96,44.96,10600.0,35.6959,35.7038,35.6562,35.6562,10600.0
2012-02-02 12:30:00,44.96,44.96,44.9,44.92,11200.0,35.6562,35.6562,35.6087,35.6245,11200.0
2012-02-02 12:35:00,44.92,44.93,44.85,44.87,10200.0,35.6245,35.6325,35.569,35.5849,10200.0
2012-02-02 12:40:00,44.85,44.93,44.85,44.93,6000.0,35.569,35.6325,35.569,35.6325,6000.0
2012-02-02 12:45:00,44.93,44.97,44.93,44.95,5400.0,35.6325,35.6642,35.6325,35.6483,5400.0
2012-02-02 12:50:00,44.95,44.96,44.91,44.92,4800.0,35.6483,35.6562,35.6166,35.6245,4800.0
2012-02-02 12:55:00,44.92,44.97,44.92,44.97,8200.0,35.6245,35.6642,35.6245,35.6642,8200.0
2012-02-02 13:00:00,44.98,44.98,44.92,44.92,9000.0,35.6721,35.6721,35.6245,35.6245,9000.0
2012-02-02 13:05:00,44.92,44.98,44.92,44.98,4400.0,35.6245,35.6721,35.6245,35.6721,4400.0
2012-02-02 13:10:00,44.98,45.04,44.98,45.02,8800.0,35.6721,35.7197,35.6721,35.7038,8800.0
2012-02-02 13:15:00,45.01,45.04,45.01,45.02,7200.0,35.6959,35.7197,35.6959,35.7038,7200.0
2012-02-02 13:20:00,45.02,45.03,44.98,44.98,7400.0,35.7038,35.7118,35.6721,35.6721,7400.0
2012-02-02 13:25:00,44.98,44.99,44.95,44.95,7400.0,35.6721,35.68,35.6483,35.6483,7400.0
2012-02-02 13:30:00,44.95,44.99,44.94,44.99,8400.0,35.6483,35.68,35.6404,35.68,8400.0
2012-02-02 13:35:00,44.99,44.99,44.95,44.99,9000.0,35.68,35.68,35.6483,35.68,9000.0
2012-02-02 13:40:00,44.99,45.0,44.98,44.99,4200.0,35.68,35.688,35.6721,35.68,4200.0
2012-02-02 13:45:00,44.99,45.04,44.99,45.04,6400.0,35.68,35.7197,35.68,35.7197,6400.0
2012-02-02 13:50:00,45.04,45.04,45.0,45.01,7400.0,35.7197,35.7197,35.688,35.6959,7400.0
2012-02-02 13:55:00,45.02,45.04,45.0,45.01,7200.0,35.7038,35.7197,35.688,35.6959,7200.0
2012-02-02 14:00:00,45.01,45.02,44.99,44.99,4400.0,35.6959,35.7038,35.68,35.68,4400.0
2012-02-02 14:05:00,44.99,44.99,44.99,44.99,3800.0,35.68,35.68,35.68,35.68,3800.0
2012-02-02 14:10:00,45.0,45.01,44.99,45.0,23400.0,35.688,35.6959,35.68,35.688,23400.0
2012-02-02 14:15:00,45.01,45.01,44.98,44.99,7800.0,35.6959,35.6959,35.6721,35.68,7800.0
2012-02-02 14:20:00,44.99,44.99,44.98,44.99,6400.0,35.68,35.68,35.6721,35.68,6400.0
2012-02-02 14:25:00,44.98,44.99,44.92,44.92,12600.0,35.6721,35.68,35.6245,35.6245,12600.0
2012-02-02 14:30:00,44.92,44.94,44.91,44.93,8600.0,35.6245,35.6404,35.6166,35.6325,8600.0
2012-02-02 14:35:00,44.93,44.94,44.92,44.94,6000.0,35.6325,35.6404,35.6245,35.6404,6000.0
2012-02-02 14:40:00,44.93,44.95,44.92,44.95,2400.0,35.6325,35.6483,35.6245,35.6483,2400.0
2012-02-02 14:45:00,44.96,44.96,44.91,44.94,10400.0,35.6562,35.6562,35.6166,35.6404,10400.0
2012-02-02 14:50:00,44.94,44.95,44.92,44.94,4000.0,35.6404,35.6483,35.6245,35.6404,4000.0
2012-02-02 14:55:00,44.95,44.96,44.93,44.94,5600.0,35.6483,35.6562,35.6325,35.6404,5600.0
2012-02-02 15:00:00,44.94,44.97,44.92,44.94,8400.0,35.6404,35.6642,35.6245,35.6404,8400.0
2012-02-02 15:05:00,44.93,44.98,44.93,44.97,8000.0,35.6325,35.6721,35.6325,35.6642,8000.0
2012-02-02 15:10:00,44.96,45.0,44.96,45.0,5600.0,35.6562,35.688,35.6562,35.688,5600.0
2012-02-02 15:15:00,45.02,45.02,44.99,44.99,8000.0,35.7038,35.7038,35.68,35.68,8000.0
2012-02-02 15:20:00,44.99,45.01,44.98,45.01,8400.0,35.68,35.6959,35.6721,35.6959,8400.0
2012-02-02 15:25:00,45.02,45.03,45.01,45.02,3400.0,35.7038,35.7118,35.6959,35.7038,3400.0
2012-02-02 15:30:00,45.01,45.02,44.97,44.99,28800.0,35.6959,35.7038,35.6642,35.68,28800.0
2012-02-02 15:35:00,44.98,45.04,44.98,45.02,9400.0,35.6721,35.7197,35.6721,35.7038,9400.0
2012-02-02 15:40:00,45.01,45.02,44.97,44.99,35800.0,35.6959,35.7038,35.6642,35.68,35800.0
2012-02-02 15:45:00,44.99,45.0,44.95,44.95,32800.0,35.68,35.688,35.6483,35.6483,32800.0
2012-02-02 15:50:00,44.95,44.97,44.94,44.96,30600.0,35.6483,35.6642,35.6404,35.6562,30600.0
2012-02-02 15:55:00,44.95,44.96,44.9,44.92,72800.0,35.6483,35.6562,35.6087,35.6245,72800.0
2012-02-03 09:30:00,45.49,45.75,45.49,45.51,97200.0,36.0766,36.2828,36.0766,36.0924,97200.0
2012-02-03 09:35:00,45.51,45.52,45.4,45.41,31600.0,36.0924,36.1004,36.0052,36.0131,31600.0
2012-02-03 09:40:00,45.43,45.48,45.35,45.48,13400.0,36.029,36.0686,35.9655,36.0686,13400.0
2012-02-03 09:45:00,45.45,45.52,45.45,45.5,53800.0,36.0448,36.1004,36.0448,36.0845,53800.0
2012-02-03 09:50:00,45.49,45.52,45.46,45.48,16800.0,36.0766,36.1004,36.0528,36.0686,16800.0
2012-02-03 09:55:00,45.49,45.5,45.35,45.41,31200.0,36.0766,36.0845,35.9655,36.0131,31200.0
2012-02-03 10:00:00,45.45,45.52,45.44,45.5,51800.0,36.0448,36.1004,36.0369,36.0845,51800.0
2012-02-03 10:05:00,45.51,45.56,45.5,45.56,79800.0,36.0924,36.1321,36.0845,36.1321,79800.0
2012-02-03 10:10:00,45.56,45.64,45.55,45.57,16600.0,36.1321,36.1955,36.1242,36.14,16600.0
2012-02-03 10:15:00,45.59,45.66,45.57,45.59,10000.0,36.1559,36.2114,36.14,36.1559,10000.0
2012-02-03 10:20:00,45.59,45.65,45.59,45.6,12800.0,36.1559,36.2035,36.1559,36.1638,12800.0
2012-02-03 10:25:00,45.6,45.63,45.58,45.6,24600.0,36.1638,36.1876,36.1479,36.1638,24600.0
2012-02-03 10:30:00,45.6,45.63,45.59,45.62,13600.0,36.1638,36.1876,36.1559,36.1797,13600.0
2012-02-03 10:35:00,45.62,45.67,45.61,45.64,15800.0,36.1797,36.2193,36.1717,36.1955,15800.0
2012-02-03 10:40:00,45.63,45.68,45.6,45.67,22800.0,36.1876,36.2273,36.1638,36.2193,22800.0
2012-02-03 10:45:00,45.67,45.74,45.65,45.74,21200.0,36.2193,36.2748,36.2035,36.2748,21200.0
2012-02-03 10:50:00,45.73,45.77,45.73,45.75,29800.0,36.2669,36.2986,36.2669,36.2828,29800.0
2012-02-03 10:55:00,45.76,45.76,45.74,45.74,10400.0,36.2907,36.2907,36.2748,36.2748,10400.0
2012-02-03 11:00:00,45.74,45.74,45.67,45.67,12600.0,36.2748,36.2748,36.2193,36.2193,12600.0
2012-02-03 11:05:00,45.66,45.69,45.65,45.66,7200.0,36.2114,36.2352,36.2035,36.2114,7200.0
2012-02-03 11:10:00,45.68,45.69,45.66,45.68,21800.0,36.2273,36.2352,36.2114,36.2273,21800.0
2012-02-03 11:15:00,45.69,45.7,45.64,45.64,10200.0,36.2352,36.2431,36.1955,36.1955,10200.0
2012-02-03 11:20:00,45.67,45.73,45.67,45.71,43600.0,36.2193,36.2669,36.2193,36.251,43600.0
2012-02-03 11:25:00,45.71,45.73,45.69,45.69,21400.0,36.251,36.2669,36.2352,36.2352,21400.0
2012-02-03 11:30:00,45.68,45.7,45.64,45.64,10600.0,36.2273,36.2431,36.1955,36.1955,10600.0
2012-02-03 11:35:00,45.63,45.66,45.62,45.63,20200.0,36.1876,36.2114,36.1797,36.1876,20200.0
2012-02-03 11:40:00,45.63,45.69,45.63,45.69,22200.0,36.1876,36.2352,36.1876,36.2352,22200.0
2012-02-03 11:45:00,45.7,45.71,45.68,45.68,12200.0,36.2431,36.251,36.2273,36.2273,12200.0
2012-02-03 11:50:00,45.66,45.68,45.63,45.68,21600.0,36.2114,36.2273,36.1876,36.2273,21600.0
2012-02-03 11:55:00,45.68,45.68,45.63,45.65,18400.0,36.2273,36.2273,36.1876,36.2035,18400.0
2012-02-03 12:00:00,45.63,45.68,45.62,45.66,21800.0,36.1876,36.2273,36.1797,36.2114,21800.0
2012-02-03 12:05:00,45.66,45.67,45.64,45.66,20800.0,36.2114,36.2193,36.1955,36.2114,20800.0
2012-02-03 12:10:00,45.66,45.66,45.63,45.63,11400.0,36.2114,36.2114,36.1876,36.1876,11400.0
2012-02-03 12:15:00,45.63,45.63,45.59,45.59,10600.0,36.1876,36.1876,36.1559,36.1559,10600.0
2012-02-03 12:20:00,45.58,45.6,45.56,45.59,21800.0,36.1479,36.1638,36.1321,36.1559,21800.0
2012-02-03 12:25:00,45.6,45.63,45.6,45.63,5200.0,36.1638,36.1876,36.1638,36.1876,5200.0
2012-02-03 12:30:00,45.62,45.62,45.61,45.62,4200.0,36.1797,36.1797,36.1717,36.1797,4200.0
2012-02-03 12:35:00,45.61,45.62,45.6,45.6,29200.0,36.1717,36.1797,36.1638,36.1638,29200.0
2012-02-03 12:40:00,45.6,45.67,45.6,45.65,17600.0,36.1638,36.2193,36.1638,36.2035,17600.0
2012-02-03 12:45:00,45.66,45.67,45.63,45.64,14200.0,36.2114,36.2193,36.1876,36.1955,14200.0
2012-02-03 12:50:00,45.63,45.64,45.6,45.6,12400.0,36.1876,36.1955,36.1638,36.1638,12400.0
2012-02-03 12:55:00,45.62,45.63,45.59,45.62,14800.0,36.1797,36.1876,36.1559,36.1797,14800.0
2012-02-03 13:00:00,45.62,45.62,45.6,45.6,10800.0,36.1797,36.1797,36.1638,36.1638,10800.0
2012-02-03 13:05:00,45.6,45.6,45.56,45.57,19800.0,36.1638,36.1638,36.1321,36.14,19800.0
2012-02-03 13:10:00,45.57,45.6,45.56,45.6,15200.0,36.14,36.1638,36.1321,36.1638,15200.0
2012-02-03 13:15:00,45.6,45.63,45.59,45.6,16400.0,36.1638,36.1876,36.1559,36.1638,16400.0
2012-02-03 13:20:00,45.59,45.63,45.59,45.61,23200.0,36.1559,36.1876,36.1559,36.1717,23200.0
2012-02-03 13:25:00,45.61,45.61,45.6,45.6,12800.0,36.1717,36.1717,36.1638,36.1638,12800.0
2012-02-03 13:30:00,45.6,45.6,45.58,45.58,3400.0,36.1638,36.1638,36.1479,36.1479,3400.0
2012-02-03 13:35:00,45.58,45.59,45.57,45.57,13600.0,36.1479,36.1559,36.14,36.14,13600.0
2012-02-03 13:40:00,45.58,45.58,45.52,45.54,10200.0,36.1479,36.1479,36.1004,36.1162,10200.0
2012-02-03 13:45:00,45.54,45.59,45.53,45.59,26200.0,36.1162,36.1559,36.1083,36.1559,26200.0
2012-02-03 13:50:00,45.58,45.64,45.58,45.63,36400.0,36.1479,36.1955,36.1479,36.1876,36400.0
2012-02-03 13:55:00,45.64,45.66,45.61,45.61,32000.0,36.1955,36.2114,36.1717,36.1717,32000.0
2012-02-03 14:00:00,45.62,45.66,45.61,45.65,27000.0,36.1797,36.2114,36.1717,36.2035,27000.0
2012-02-03 14:05:00,45.65,45.65,45.62,45.63,32800.0,36.2035,36.2035,36.1797,36.1876,32800.0
2012-02-03 14:10:00,45.63,45.66,45.62,45.65,24200.0,36.1876,36.2114,36.1797,36.2035,24200.0
2012-02-03 14:15:00,45.66,45.73,45.65,45.73,47800.0,36.2114,36.2669,36.2035,36.2669,47800.0
2012-02-03 14:20:00,45.73,45.78,45.67,45.67,87200.0,36.2669,36.3066,36.2193,36.2193,87200.0
2012-02-03 14:25:00,45.67,45.67,45.6,45.65,33000.0,36.2193,36.2193,36.1638,36.2035,33000.0
2012-02-03 14:30:00,45.65,45.65,45.59,45.6,29800.0,36.2035,36.2035,36.1559,36.1638,29800.0
2012-02-03 14:35:00,45.6,45.6,45.56,45.56,14400.0,36.1638,36.1638,36.1321,36.1321,14400.0
2012-02-03 14:40:00,45.56,45.57,45.53,45.54,20400.0,36.1321,36.14,36.1083,36.1162,20400.0
2012-02-03 14:45:00,45.54,45.55,45.51,45.55,18000.0,36.1162,36.1242,36.0924,36.1242,18000.0
2012-02-03 14:50:00,45.54,45.55,45.52,45.52,12400.0,36.1162,36.1242,36.1004,36.1004,12400.0
2012-02-03 14:55:00,45.51,45.56,45.5,45.56,21200.0,36.0924,36.1321,36.0845,36.1321,21200.0
2012-02-03 15:00:00,45.56,45.56,45.51,45.52,15200.0,36.1321,36.1321,36.0924,36.1004,15200.0
2012-02-03 15:05:00,45.52,45.54,45.49,45.49,34000.0,36.1004,36.1162,36.0766,36.0766,34000.0
2012-02-03 15:10:00,45.49,45.56,45.49,45.55,74600.0,36.0766,36.1321,36.0766,36.1242,74600.0
2012-02-03 15:15:00,45.55,45.56,45.51,45.51,17800.0,36.1242,36.1321,36.0924,36.0924,17800.0
2012-02-03 15:20:00,45.5,45.52,45.49,45.51,22200.0,36.0845,36.1004,36.0766,36.0924,22200.0
2012-02-03 15:25:00,45.51,45.52,45.49,45.5,25400.0,36.0924,36.1004,36.0766,36.0845,25400.0
2012-02-03 15:30:00,45.5,45.53,45.49,45.52,25000.0,36.0845,36.1083,36.0766,36.1004,25000.0
2012-02-03 15:35:00,45.52,45.54,45.5,45.54,23600.0,36.1004,36.1162,36.0845,36.1162,23600.0
2012-02-03 15:40:00,45.52,45.55,45.51,45.54,37400.0,36.1004,36.1242,36.0924,36.1162,37400.0
2012-02-03 15:45:00,45.54,45.57,45.54,45.55,29600.0,36.1162,36.14,36.1162,36.1242,29600.0
2012-02-03 15:50:00,45.56,45.58,45.54,45.58,44600.0,36.1321,36.1479,36.1162,36.1479,44600.0
2012-02-03 15:55:00,45.58,45.61,45.56,45.59,133400.0,36.1479,36.1717,36.1321,36.1559,133400.0
2012-02-06 09:30:00,45.34,45.46,45.34,45.4,26200.0,35.9576,36.0528,35.9576,36.0052,26200.0
2012-02-06 09:35:00,45.4,45.4,45.28,45.33,15400.0,36.0052,36.0052,35.91,35.9497,15400.0
2012-02-06 09:40:00,45.33,45.33,45.22,45.24,10600.0,35.9497,35.9497,35.8624,35.8783,10600.0
2012-02-06 09:45:00,45.23,45.31,45.22,45.31,10800.0,35.8704,35.9338,35.8624,35.9338,10800.0
2012-02-06 09:50:00,45.32,45.35,45.3,45.3,11400.0,35.9417,35.9655,35.9259,35.9259,11400.0
2012-02-06 09:55:00,45.31,45.32,45.25,45.28,10800.0,35.9338,35.9417,35.8862,35.91,10800.0
2012-02-06 10:00:00,45.27,45.36,45.27,45.35,9800.0,35.9021,35.9735,35.9021,35.9655,9800.0
2012-02-06 10:05:00,45.37,45.43,45.37,45.4,10400.0,35.9814,36.029,35.9814,36.0052,10400.0
2012-02-06 10:10:00,45.37,45.41,45.35,45.38,7600.0,35.9814,36.0131,35.9655,35.9893,7600.0
2012-02-06 10:15:00,45.38,45.43,45.35,45.35,11800.0,35.9893,36.029,35.9655,35.9655,11800.0
2012-02-06 10:20:00,45.34,45.36,45.31,45.36,10000.0,35.9576,35.9735,35.9338,35.9735,10000.0
2012-02-06 10:25:00,45.34,45.37,45.34,45.36,6600.0,35.9576,35.9814,35.9576,35.9735,6600.0
2012-02-06 10:30:00,45.37,45.37,45.3,45.31,5200.0,35.9814,35.9814,35.9259,35.9338,5200.0
2012-02-06 10:35:00,45.31,45.34,45.29,45.31,12200.0,35.9338,35.9576,35.918,35.9338,12200.0
2012-02-06 10:40:00,45.31,45.31,45.29,45.31,11200.0,35.9338,35.9338,35.918,35.9338,11200.0
2012-02-06 10:45:00,45.32,45.38,45.32,45.33,7200.0,35.9417,35.9893,35.9417,35.9497,7200.0
2012-02-06 10:50:00,45.33,45.35,45.31,45.34,8800.0,35.9497,35.9655,35.9338,35.9576,8800.0
2012-02-06 10:55:00,45.34,45.36,45.34,45.35,7000.0,35.9576,35.9735,35.9576,35.9655,7000.0
2012-02-06 11:00:00,45.35,45.37,45.35,45.37,9800.0,35.9655,35.9814,35.9655,35.9814,9800.0
2012-02-06 11:05:00,45.37,45.39,45.35,45.38,13600.0,35.9814,35.9973,35.9655,35.9893,13600.0
2012-02-06 11:10:00,45.4,45.44,45.39,45.4,14000.0,36.0052,36.0369,35.9973,36.0052,14000.0
2012-02-06 11:15:00,45.38,45.38,45.37,45.37,7200.0,35.9893,35.9893,35.9814,35.9814,7200.0
2012-02-06 11:20:00,45.37,45.37,45.32,45.34,20200.0,35.9814,35.9814,35.9417,35.9576,20200.0
2012-02-06 11:25:00,45.34,45.35,45.34,45.34,7600.0,35.9576,35.9655,35.9576,35.9576,7600.0
2012-02-06 11:30:00,45.34,45.34,45.33,45.33,13200.0,35.9576,35.9576,35.9497,35.9497,13200.0
2012-02-06 11:35:00,45.33,45.33,45.28,45.29,11600.0,35.9497,35.9497,35.91,35.918,11600.0
2012-02-06 11:40:00,45.29,45.32,45.29,45.32,22800.0,35.918,35.9417,35.918,35.9417,22800.0
2012-02-06 11:45:00,45.33,45.36,45.33,45.35,4600.0,35.9497,35.9735,35.9497,35.9655,4600.0
2012-02-06 11:50:00,45.35,45.35,45.27,45.28,35600.0,35.9655,35.9655,35.9021,35.91,35600.0
2012-02-06 11:55:00,45.28,45.36,45.27,45.35,14800.0,35.91,35.9735,35.9021,35.9655,14800.0
2012-02-06 12:00:00,45.37,45.38,45.33,45.33,7600.0,35.9814,35.9893,35.9497,35.9497,7600.0
2012-02-06 12:05:00,45.33,45.33,45.29,45.3,5400.0,35.9497,35.9497,35.918,35.9259,5400.0
2012-02-06 12:10:00,45.3,45.33,45.29,45.33,6000.0,35.9259,35.9497,35.918,35.9497,6000.0
2012-02-06 12:15:00,45.33,45.38,45.33,45.38,5800.0,35.9497,35.9893,35.9497,35.9893,5800.0
2012-02-06 12:20:00,45.37,45.38,45.34,45.34,5800.0,35.9814,35.9893,35.9576,35.9576,5800.0
2012-02-06 12:25:00,45.35,45.35,45.3,45.3,15400.0,35.9655,35.9655,35.9259,35.9259,15400.0
2012-02-06 12:30:00,45.3,45.4,45.3,45.4,9400.0,35.9259,36.0052,35.9259,36.0052,9400.0
2012-02-06 12:35:00,45.4,45.4,45.37,45.38,7600.0,36.0052,36.0052,35.9814,35.9893,7600.0
2012-02-06 12:40:00,45.37,45.37,45.35,45.36,5000.0,35.9814,35.9814,35.9655,35.9735,5000.0
2012-02-06 12:45:00,45.38,45.4,45.34,45.39,16000.0,35.9893,36.0052,35.9576,35.9973,16000.0
2012-02-06 12:50:00,45.4,45.4,45.36,45.4,18200.0,36.0052,36.0052,35.9735,36.0052,18200.0
2012-02-06 12:55:00,45.4,45.48,45.39,45.45,19000.0,36.0052,36.0686,35.9973,36.0448,19000.0
2012-02-06 13:00:00,45.43,45.44,45.41,45.41,8000.0,36.029,36.0369,36.0131,36.0131,8000.0
2012-02-06 13:05:00,45.4,45.41,45.38,45.39,4200.0,36.0052,36.0131,35.9893,35.9973,4200.0
2012-02-06 13:10:00,45.38,45.38,45.36,45.36,2400.0,35.9893,35.9893,35.9735,35.9735,2400.0
2012-02-06 13:15:00,45.38,45.38,45.38,45.38,1800.0,35.9893,35.9893,35.9893,35.9893,1800.0
2012-02-06 13:20:00,45.37,45.37,45.33,45.35,6000.0,35.9814,35.9814,35.9497,35.9655,6000.0
2012-02-06 13:25:00,45.35,45.35,45.33,45.35,1400.0,35.9655,35.9655,35.9497,35.9655,1400.0
2012-02-06 13:30:00,45.35,45.35,45.34,45.35,3400.0,35.9655,35.9655,35.9576,35.9655,3400.0
2012-02-06 13:35:00,45.36,45.36,45.33,45.33,3000.0,35.9735,35.9735,35.9497,35.9497,3000.0
2012-02-06 13:40:00,45.32,45.32,45.3,45.31,3600.0,35.9417,35.9417,35.9259,35.9338,3600.0
2012-02-06 13:45:00,45.29,45.31,45.28,45.3,4800.0,35.918,35.9338,35.91,35.9259,4800.0
2012-02-06 13:50:00,45.3,45.31,45.29,45.31,12800.0,35.9259,35.9338,35.918,35.9338,12800.0
2012-02-06 13:55:00,45.31,45.31,45.3,45.3,4200.0,35.9338,35.9338,35.9259,35.9259,4200.0
2012-02-06 14:00:00,45.3,45.3,45.29,45.29,2400.0,35.9259,35.9259,35.918,35.918,2400.0
2012-02-06 14:05:00,45.29,45.32,45.29,45.31,8400.0,35.918,35.9417,35.918,35.9338,8400.0
2012-02-06 14:10:00,45.32,45.35,45.32,45.34,4000.0,35.9417,35.9655,35.9417,35.9576,4000.0
2012-02-06 14:15:00,45.35,45.35,45.32,45.32,2400.0,35.9655,35.9655,35.9417,35.9417,2400.0
2012-02-06 14:20:00,45.34,45.35,45.33,45.34,3800.0,35.9576,35.9655,35.9497,35.9576,3800.0
2012-02-06 14:25:00,45.34,45.36,45.33,45.35,6400.0,35.9576,35.9735,35.9497,35.9655,6400.0
2012-02-06 14:30:00,45.36,45.36,45.35,45.35,2200.0,35.9735,35.9735,35.9655,35.9655,2200.0
2012-02-06 14:35:00,45.35,45.36,45.34,45.35,4200.0,35.9655,35.9735,35.9576,35.9655,4200.0
2012-02-06 14:40:00,45.35,45.35,45.31,45.33,3200.0,35.9655,35.9655,35.9338,35.9497,3200.0
2012-02-06 14:45:00,45.34,45.34,45.3,45.32,7400.0,35.9576,35.9576,35.9259,35.9417,7400.0
2012-02-06 14:50:00,45.32,45.34,45.32,45.33,5800.0,35.9417,35.9576,35.9417,35.9497,5800.0
2012-02-06 14:55:00,45.33,45.35,45.33,45.33,9200.0,35.9497,35.9655,35.9497,35.9497,9200.0
2012-02-06 15:00:00,45.33,45.37,45.33,45.35,6600.0,35.9497,35.9814,35.9497,35.9655,6600.0
2012-02-06 15:05:00,45.37,45.39,45.37,45.38,6000.0,35.9814,35.9973,35.9814,35.9893,6000.0
2012-02-06 15:10:00,45.39,45.4,45.36,45.37,8000.0,35.9973,36.0052,35.9735,35.9814,8000.0
2012-02-06 15:15:00,45.37,45.39,45.35,45.39,9800.0,35.9814,35.9973,35.9655,35.9973,9800.0
2012-02-06 15:20:00,45.39,45.4,45.35,45.35,12000.0,35.9973,36.0052,35.9655,35.9655,12000.0
2012-02-06 15:25:00,45.35,45.38,45.35,45.37,11600.0,35.9655,35.9893,35.9655,35.9814,11600.0
2012-02-06 15:30:00,45.37,45.38,45.35,45.38,10200.0,35.9814,35.9893,35.9655,35.9893,10200.0
2012-02-06 15:35:00,45.38,45.4,45.38,45.39,14400.0,35.9893,36.0052,35.9893,35.9973,14400.0
2012-02-06 15:40:00,45.39,45.42,45.39,45.42,10000.0,35.9973,36.0211,35.9973,36.0211,10000.0
2012-02-06 15:45:00,45.42,45.45,45.41,45.43,34400.0,36.0211,36.0448,36.0131,36.029,34400.0
2012-02-06 15:50:00,45.44,45.45,45.39,45.4,40800.0,36.0369,36.0448,35.9973,36.0052,40800.0
2012-02-06 15:55:00,45.4,45.46,45.4,45.43,103800.0,36.0052,36.0528,36.0052,36.029,103800.0
2012-02-07 09:30:00,45.29,45.38,45.24,45.33,43200.0,35.918,35.9893,35.8783,35.9497,43200.0
2012-02-07 09:35:00,45.33,45.34,45.16,45.21,19400.0,35.9497,35.9576,35.8149,35.8545,19400.0
2012-02-07 09:40:00,45.19,45.31,45.15,45.29,34200.0,35.8386,35.9338,35.8069,35.918,34200.0
2012-02-07 09:45:00,45.28,45.29,45.12,45.17,36800.0,35.91,35.918,35.7831,35.8228,36800.0
2012-02-07 09:50:00,45.15,45.16,45.04,45.09,29200.0,35.8069,35.8149,35.7197,35.7593,29200.0
2012-02-07 09:55:00,45.09,45.11,45.06,45.11,19600.0,35.7593,35.7752,35.7355,35.7752,19600.0
2012-02-07 10:00:00,45.1,45.13,45.01,45.01,17400.0,35.7673,35.7911,35.6959,35.6959,17400.0
2012-02-07 10:05:00,45.01,45.06,44.99,45.06,30000.0,35.6959,35.7355,35.68,35.7355,30000.0
2012-02-07 10:10:00,45.09,45.23,45.07,45.22,13000.0,35.7593,35.8704,35.7435,35.8624,13000.0
2012-02-07 10:15:00,45.23,45.32,45.23,45.31,7400.0,35.8704,35.9417,35.8704,35.9338,7400.0
2012-02-07 10:20:00,45.29,45.32,45.26,45.32,6600.0,35.918,35.9417,35.8942,35.9417,6600.0
2012-02-07 10:25:00,45.31,45.34,45.28,45.3,17800.0,35.9338,35.9576,35.91,35.9259,17800.0
2012-02-07 10:30:00,45.3,45.37,45.3,45.31,6200.0,35.9259,35.9814,35.9259,35.9338,6200.0
2012-02-07 10:35:00,45.31,45.33,45.25,45.27,10600.0,35.9338,35.9497,35.8862,35.9021,10600.0
2012-02-07 10:40:00,45.27,45.36,45.27,45.34,12600.0,35.9021,35.9735,35.9021,35.9576,12600.0
2012-02-07 10:45:00,45.34,45.42,45.34,45.41,23400.0,35.9576,36.0211,35.9576,36.0131,23400.0
2012-02-07 10:50:00,45.41,45.5,45.41,45.49,19000.0,36.0131,36.0845,36.0131,36.0766,19000.0
2012-02-07 10:55:00,45.5,45.6,45.48,45.55,18200.0,36.0845,36.1638,36.0686,36.1242,18200.0
2012-02-07 11:00:00,45.54,45.6,45.51,45.59,16000.0,36.1162,36.1638,36.0924,36.1559,16000.0
2012-02-07 11:05:00,45.57,45.64,45.55,45.62,25000.0,36.14,36.1955,36.1242,36.1797,25000.0
2012-02-07 11:10:00,45.62,45.64,45.57,45.58,20600.0,36.1797,36.1955,36.14,36.1479,20600.0
2012-02-07 11:15:00,45.57,45.59,45.57,45.58,3200.0,36.14,36.1559,36.14,36.1479,3200.0
2012-02-07 11:20:00,45.57,45.59,45.54,45.58,5200.0,36.14,36.1559,36.1162,36.1479,5200.0
2012-02-07 11:25:00,45.59,45.62,45.55,45.62,11600.0,36.1559,36.1797,36.1242,36.1797,11600.0
2012-02-07 11:30:00,45.64,45.64,45.59,45.61,4600.0,36.1955,36.1955,36.1559,36.1717,4600.0
2012-02-07 11:35:00,45.62,45.63,45.57,45.61,13600.0,36.1797,36.1876,36.14,36.1717,13600.0
2012-02-07 11:40:00,45.6,45.6,45.58,45.59,4400.0,36.1638,36.1638,36.1479,36.1559,4400.0
2012-02-07 11:45:00,45.59,45.59,45.52,45.52,8200.0,36.1559,36.1559,36.1004,36.1004,8200.0
2012-02-07 11:50:00,45.54,45.54,45.49,45.49,14400.0,36.1162,36.1162,36.0766,36.0766,14400.0
2012-02-07 11:55:00,45.49,45.52,45.48,45.51,4200.0,36.0766,36.1004,36.0686,36.0924,4200.0
2012-02-07 12:00:00,45.51,45.52,45.49,45.52,10000.0,36.0924,36.1004,36.0766,36.1004,10000.0
2012-02-07 12:05:00,45.47,45.48,45.46,45.46,32000.0,36.0607,36.0686,36.0528,36.0528,32000.0
2012-02-07 12:10:00,45.47,45.47,45.43,45.43,26400.0,36.0607,36.0607,36.029,36.029,26400.0
2012-02-07 12:15:00,45.43,45.45,45.43,45.45,14400.0,36.029,36.0448,36.029,36.0448,14400.0
2012-02-07 12:20:00,45.45,45.46,45.44,45.46,3600.0,36.0448,36.0528,36.0369,36.0528,3600.0
2012-02-07 12:25:00,45.46,45.47,45.42,45.45,9200.0,36.0528,36.0607,36.0211,36.0448,9200.0
2012-02-07 12:30:00,45.45,45.47,45.45,45.47,7800.0,36.0448,36.0607,36.0448,36.0607,7800.0
2012-02-07 12:35:00,45.46,45.48,45.46,45.48,6600.0,36.0528,36.0686,36.0528,36.0686,6600.0
2012-02-07 12:40:00,45.49,45.51,45.49,45.5,5200.0,36.0766,36.0924,36.0766,36.0845,5200.0
2012-02-07 12:45:00,45.5,45.51,45.49,45.5,5400.0,36.0845,36.0924,36.0766,36.0845,5400.0
2012-02-07 12:50:00,45.5,45.52,45.5,45.52,7600.0,36.0845,36.1004,36.0845,36.1004,7600.0
2012-02-07 12:55:00,45.52,45.54,45.52,45.54,6000.0,36.1004,36.1162,36.1004,36.1162,6000.0
2012-02-07 13:00:00,45.54,45.55,45.54,45.55,7000.0,36.1162,36.1242,36.1162,36.1242,7000.0
2012-02-07 13:05:00,45.55,45.57,45.55,45.56,16000.0,36.1242,36.14,36.1242,36.1321,16000.0
2012-02-07 13:10:00,45.56,45.56,45.55,45.55,9200.0,36.1321,36.1321,36.1242,36.1242,9200.0
2012-02-07 13:15:00,45.55,45.57,45.5,45.51,16000.0,36.1242,36.14,36.0845,36.0924,16000.0
2012-02-07 13:20:00,45.51,45.54,45.48,45.52,20600.0,36.0924,36.1162,36.0686,36.1004,20600.0
2012-02-07 13:25:00,45.54,45.58,45.54,45.58,11000.0,36.1162,36.1479,36.1162,36.1479,11000.0
2012-02-07 13:30:00,45.58,45.61,45.57,45.57,30800.0,36.1479,36.1717,36.14,36.14,30800.0
2012-02-07 13:35:00,45.57,45.61,45.56,45.61,12800.0,36.14,36.1717,36.1321,36.1717,12800.0
2012-02-07 13:40:00,45.62,45.62,45.6,45.61,12000.0,36.1797,36.1797,36.1638,36.1717,12000.0
2012-02-07 13:45:00,45.6,45.63,45.6,45.63,5200.0,36.1638,36.1876,36.1638,36.1876,5200.0
2012-02-07 13:50:00,45.63,45.66,45.63,45.64,6600.0,36.1876,36.2114,36.1876,36.1955,6600.0
2012-02-07 13:55:00,45.63,45.64,45.63,45.63,7200.0,36.1876,36.1955,36.1876,36.1876,7200.0
2012-02-07 14:00:00,45.65,45.65,45.63,45.63,12800.0,36.2035,36.2035,36.1876,36.1876,12800.0
2012-02-07 14:05:00,45.63,45.64,45.63,45.64,8800.0,36.1876,36.1955,36.1876,36.1955,8800.0
2012-02-07 14:10:00,45.64,45.65,45.64,45.65,1600.0,36.1955,36.2035,36.1955,36.2035,1600.0
2012-02-07 14:15:00,45.63,45.64,45.62,45.63,26600.0,36.1876,36.1955,36.1797,36.1876,26600.0
2012-02-07 14:20:00,45.63,45.63,45.6,45.62,14400.0,36.1876,36.1876,36.1638,36.1797,14400.0
2012-02-07 14:25:00,45.62,45.63,45.61,45.62,13200.0,36.1797,36.1876,36.1717,36.1797,13200.0
2012-02-07 14:30:00,45.62,45.62,45.6,45.61,6000.0,36.1797,36.1797,36.1638,36.1717,6000.0
2012-02-07 14:35:00,45.61,45.62,45.6,45.6,5000.0,36.1717,36.1797,36.1638,36.1638,5000.0
2012-02-07 14:40:00,45.6,45.62,45.6,45.6,10200.0,36.1638,36.1797,36.1638,36.1638,10200.0
2012-02-07 14:45:00,45.59,45.6,45.57,45.58,19800.0,36.1559,36.1638,36.14,36.1479,19800.0
2012-02-07 14:50:00,45.58,45.58,45.54,45.54,12000.0,36.1479,36.1479,36.1162,36.1162,12000.0
2012-02-07 14:55:00,45.54,45.54,45.51,45.53,15600.0,36.1162,36.1162,36.0924,36.1083,15600.0
2012-02-07 15:00:00,45.54,45.59,45.54,45.59,15400.0,36.1162,36.1559,36.1162,36.1559,15400.0
2012-02-07 15:05:00,45.59,45.61,45.58,45.61,11200.0,36.1559,36.1717,36.1479,36.1717,11200.0
2012-02-07 15:10:00,45.62,45.66,45.62,45.65,5200.0,36.1797,36.2114,36.1797,36.2035,5200.0
2012-02-07 15:15:00,45.64,45.67,45.63,45.63,10200.0,36.1955,36.2193,36.1876,36.1876,10200.0
2012-02-07 15:20:00,45.63,45.68,45.61,45.66,17200.0,36.1876,36.2273,36.1717,36.2114,17200.0
2012-02-07 15:25:00,45.65,45.7,45.65,45.7,16200.0,36.2035,36.2431,36.2035,36.2431,16200.0
2012-02-07 15:30:00,45.7,45.7,45.66,45.68,14800.0,36.2431,36.2431,36.2114,36.2273,14800.0
2012-02-07 15:35:00,45.68,45.69,45.65,45.66,13000.0,36.2273,36.2352,36.2035,36.2114,13000.0
2012-02-07 15:40:00,45.66,45.66,45.62,45.65,21000.0,36.2114,36.2114,36.1797,36.2035,21000.0
2012-02-07 15:45:00,45.66,45.68,45.62,45.66,51000.0,36.2114,36.2273,36.1797,36.2114,51000.0
2012-02-07 15:50:00,45.66,45.68,45.63,45.68,46000.0,36.2114,36.2273,36.1876,36.2273,46000.0
2012-02-07 15:55:00,45.67,45.69,45.61,45.63,65600.0,36.2193,36.2352,36.1717,36.1876,65600.0
2012-02-08 09:30:00,45.62,45.65,45.45,45.6,16200.0,36.1797,36.2035,36.0448,36.1638,16200.0
2012-02-08 09:35:00,45.52,45.55,45.42,45.42,5000.0,36.1004,36.1242,36.0211,36.0211,5000.0
2012-02-08 09:40:00,45.45,45.51,45.44,45.46,6800.0,36.0448,36.0924,36.0369,36.0528,6800.0
2012-02-08 09:45:00,45.45,45.6,45.45,45.6,21800.0,36.0448,36.1638,36.0448,36.1638,21800.0
2012-02-08 09:50:00,45.6,45.6,45.55,45.6,8800.0,36.1638,36.1638,36.1242,36.1638,8800.0
2012-02-08 09:55:00,45.6,45.7,45.58,45.58,23600.0,36.1638,36.2431,36.1479,36.1479,23600.0
2012-02-08 10:00:00,45.59,45.61,45.57,45.6,10800.0,36.1559,36.1717,36.14,36.1638,10800.0
2012-02-08 10:05:00,45.62,45.66,45.59,45.59,10800.0,36.1797,36.2114,36.1559,36.1559,10800.0
2012-02-08 10:10:00,45.6,45.64,45.59,45.63,12000.0,36.1638,36.1955,36.1559,36.1876,12000.0
2012-02-08 10:15:00,45.63,45.65,45.6,45.63,10200.0,36.1876,36.2035,36.1638,36.1876,10200.0
2012-02-08 10:20:00,45.62,45.63,45.56,45.57,13600.0,36.1797,36.1876,36.1321,36.14,13600.0
2012-02-08 10:25:00,45.57,45.57,45.52,45.55,18800.0,36.14,36.14,36.1004,36.1242,18800.0
2012-02-08 10:30:00,45.55,45.55,45.48,45.48,13000.0,36.1242,36.1242,36.0686,36.0686,13000.0
2012-02-08 10:35:00,45.48,45.48,45.42,45.42,16600.0,36.0686,36.0686,36.0211,36.0211,16600.0
2012-02-08 10:40:00,45.42,45.44,45.4,45.41,13600.0,36.0211,36.0369,36.0052,36.0131,13600.0
2012-02-08 10:45:00,45.42,45.43,45.41,45.43,7600.0,36.0211,36.029,36.0131,36.029,7600.0
2012-02-08 10:50:00,45.44,45.44,45.41,45.42,13000.0,36.0369,36.0369,36.0131,36.0211,13000.0
2012-02-08 10:55:00,45.42,45.43,45.4,45.43,15400.0,36.0211,36.029,36.0052,36.029,15400.0
2012-02-08 11:00:00,45.42,45.43,45.36,45.37,26400.0,36.0211,36.029,35.9735,35.9814,26400.0
2012-02-08 11:05:00,45.38,45.38,45.31,45.32,16200.0,35.9893,35.9893,35.9338,35.9417,16200.0
2012-02-08 11:10:00,45.32,45.32,45.27,45.29,12400.0,35.9417,35.9417,35.9021,35.918,12400.0
2012-02-08 11:15:00,45.29,45.3,45.19,45.19,13800.0,35.918,35.9259,35.8386,35.8386,13800.0
2012-02-08 11:20:00,45.21,45.23,45.19,45.21,13800.0,35.8545,35.8704,35.8386,35.8545,13800.0
2012-02-08 11:25:00,45.23,45.24,45.21,45.24,14200.0,35.8704,35.8783,35.8545,35.8783,14200.0
2012-02-08 11:30:00,45.24,45.28,45.24,45.27,9800.0,35.8783,35.91,35.8783,35.9021,9800.0
2012-02-08 11:35:00,45.27,45.29,45.25,45.27,19000.0,35.9021,35.918,35.8862,35.9021,19000.0
2012-02-08 11:40:00,45.29,45.3,45.23,45.24,16200.0,35.918,35.9259,35.8704,35.8783,16200.0
2012-02-08 11:45:00,45.23,45.31,45.22,45.3,12400.0,35.8704,35.9338,35.8624,35.9259,12400.0
2012-02-08 11:50:00,45.3,45.38,45.28,45.37,12200.0,35.9259,35.9893,35.91,35.9814,12200.0
2012-02-08 11:55:00,45.37,45.4,45.35,45.38,24600.0,35.9814,36.0052,35.9655,35.9893,24600.0
2012-02-08 12:00:00,45.39,45.43,45.38,45.43,8200.0,35.9973,36.029,35.9893,36.029,8200.0
2012-02-08 12:05:00,45.43,45.46,45.43,45.45,11200.0,36.029,36.0528,36.029,36.0448,11200.0
2012-02-08 12:10:00,45.45,45.46,45.44,45.46,10400.0,36.0448,36.0528,36.0369,36.0528,10400.0
2012-02-08 12:15:00,45.45,45.46,45.43,45.46,11800.0,36.0448,36.0528,36.029,36.0528,11800.0
2012-02-08 12:20:00,45.46,45.52,45.46,45.51,8200.0,36.0528,36.1004,36.0528,36.0924,8200.0
2012-02-08 12:25:00,45.51,45.51,45.48,45.48,6400.0,36.0924,36.0924,36.0686,36.0686,6400.0
2012-02-08 12:30:00,45.49,45.49,45.45,45.45,4200.0,36.0766,36.0766,36.0448,36.0448,4200.0
2012-02-08 12:35:00,45.45,45.45,45.44,45.44,2800.0,36.0448,36.0448,36.0369,36.0369,2800.0
2012-02-08 12:40:00,45.44,45.45,45.44,45.45,10200.0,36.0369,36.0448,36.0369,36.0448,10200.0
2012-02-08 12:45:00,45.45,45.48,45.45,45.47,10600.0,36.0448,36.0686,36.0448,36.0607,10600.0
2012-02-08 12:50:00,45.46,45.49,45.46,45.47,13800.0,36.0528,36.0766,36.0528,36.0607,13800.0
2012-02-08 12:55:00,45.49,45.51,45.47,45.51,4200.0,36.0766,36.0924,36.0607,36.0924,4200.0
2012-02-08 13:00:00,45.51,45.51,45.48,45.49,7000.0,36.0924,36.0924,36.0686,36.0766,7000.0
2012-02-08 13:05:00,45.49,45.51,45.48,45.48,3000.0,36.0766,36.0924,36.0686,36.0686,3000.0
2012-02-08 13:10:00,45.47,45.47,45.44,45.46,2800.0,36.0607,36.0607,36.0369,36.0528,2800.0
2012-02-08 13:15:00,45.44,45.44,45.38,45.38,8600.0,36.0369,36.0369,35.9893,35.9893,8600.0
2012-02-08 13:20:00,45.4,45.42,45.4,45.42,3400.0,36.0052,36.0211,36.0052,36.0211,3400.0
2012-02-08 13:25:00,45.43,45.45,45.43,45.45,2200.0,36.029,36.0448,36.029,36.0448,2200.0
2012-02-08 13:30:00,45.45,45.47,45.44,45.47,14400.0,36.0448,36.0607,36.0369,36.0607,14400.0
2012-02-08 13:35:00,45.49,45.53,45.48,45.48,14400.0,36.0766,36.1083,36.0686,36.0686,14400.0
2012-02-08 13:40:00,45.49,45.5,45.48,45.49,6000.0,36.0766,36.0845,36.0686,36.0766,6000.0
2012-02-08 13:45:00,45.5,45.51,45.5,45.51,2600.0,36.0845,36.0924,36.0845,36.0924,2600.0
2012-02-08 13:50:00,45.52,45.52,45.49,45.51,3200.0,36.1004,36.1004,36.0766,36.0924,3200.0
2012-02-08 13:55:00,45.51,45.51,45.48,45.49,6000.0,36.0924,36.0924,36.0686,36.0766,6000.0
2012-02-08 14:00:00,45.48,45.49,45.47,45.49,7200.0,36.0686,36.0766,36.0607,36.0766,7200.0
2012-02-08 14:05:00,45.49,45.49,45.48,45.49,9600.0,36.0766,36.0766,36.0686,36.0766,9600.0
2012-02-08 14:10:00,45.49,45.55,45.49,45.52,19000.0,36.0766,36.1242,36.0766,36.1004,19000.0
2012-02-08 14:15:00,45.52,45.52,45.51,45.52,4000.0,36.1004,36.1004,36.0924,36.1004,4000.0
2012-02-08 14:20:00,45.52,45.57,45.52,45.55,19800.0,36.1004,36.14,36.1004,36.1242,19800.0
2012-02-08 14:25:00,45.55,45.61,45.55,45.58,16600.0,36.1242,36.1717,36.1242,36.1479,16600.0
2012-02-08 14:30:00,45.6,45.61,45.59,45.61,6200.0,36.1638,36.1717,36.1559,36.1717,6200.0
2012-02-08 14:35:00,45.61,45.66,45.6,45.64,16000.0,36.1717,36.2114,36.1638,36.1955,16000.0
2012-02-08 14:40:00,45.64,45.73,45.63,45.72,18800.0,36.1955,36.2669,36.1876,36.259,18800.0
2012-02-08 14:45:00,45.73,45.81,45.73,45.77,28200.0,36.2669,36.3303,36.2669,36.2986,28200.0
2012-02-08 14:50:00,45.77,45.77,45.73,45.75,15800.0,36.2986,36.2986,36.2669,36.2828,15800.0
2012-02-08 14:55:00,45.74,45.75,45.74,45.75,11200.0,36.2748,36.2828,36.2748,36.2828,11200.0
2012-02-08 15:00:00,45.74,45.74,45.72,45.73,17600.0,36.2748,36.2748,36.259,36.2669,17600.0
2012-02-08 15:05:00,45.73,45.74,45.73,45.74,14800.0,36.2669,36.2748,36.2669,36.2748,14800.0
2012-02-08 15:10:00,45.74,45.78,45.73,45.77,30000.0,36.2748,36.3066,36.2669,36.2986,30000.0
2012-02-08 15:15:00,45.77,45.79,45.75,45.76,36400.0,36.2986,36.3145,36.2828,36.2907,36400.0
2012-02-08 15:20:00,45.77,45.77,45.74,45.76,20400.0,36.2986,36.2986,36.2748,36.2907,20400.0
2012-02-08 15:25:00,45.76,45.79,45.76,45.79,21000.0,36.2907,36.3145,36.2907,36.3145,21000.0
2012-02-08 15:30:00,45.79,45.81,45.76,45.77,46400.0,36.3145,36.3303,36.2907,36.2986,46400.0
2012-02-08 15:35:00,45.77,45.8,45.76,45.78,20000.0,36.2986,36.3224,36.2907,36.3066,20000.0
2012-02-08 15:40:00,45.77,45.85,45.75,45.85,52800.0,36.2986,36.3621,36.2828,36.3621,52800.0
2012-02-08 15:45:00,45.84,45.84,45.77,45.79,38200.0,36.3541,36.3541,36.2986,36.3145,38200.0
2012-02-08 15:50:00,45.79,45.81,45.78,45.8,27600.0,36.3145,36.3303,36.3066,36.3224,27600.0
2012-02-08 15:55:00,45.8,45.83,45.78,45.83,50000.0,36.3224,36.3462,36.3066,36.3462,50000.0
2012-02-09 09:30:00,45.81,45.93,45.76,45.9,43800.0,36.3303,36.4255,36.2907,36.4017,43800.0
2012-02-09 09:35:00,45.92,45.92,45.83,45.88,26600.0,36.4176,36.4176,36.3462,36.3859,26600.0
2012-02-09 09:40:00,45.86,45.93,45.84,45.9,17800.0,36.37,36.4255,36.3541,36.4017,17800.0
2012-02-09 09:45:00,45.92,45.95,45.85,45.88,45800.0,36.4176,36.4414,36.3621,36.3859,45800.0
2012-02-09 09:50:00,45.88,45.95,45.85,45.95,34400.0,36.3859,36.4414,36.3621,36.4414,34400.0
2012-02-09 09:55:00,45.95,45.99,45.95,45.95,16600.0,36.4414,36.4731,36.4414,36.4414,16600.0
2012-02-09 10:00:00,45.93,45.94,45.85,45.9,37400.0,36.4255,36.4334,36.3621,36.4017,37400.0
2012-02-09 10:05:00,45.92,45.93,45.87,45.9,37200.0,36.4176,36.4255,36.3779,36.4017,37200.0
2012-02-09 10:10:00,45.9,45.95,45.88,45.91,11400.0,36.4017,36.4414,36.3859,36.4097,11400.0
2012-02-09 10:15:00,45.9,45.95,45.87,45.9,11800.0,36.4017,36.4414,36.3779,36.4017,11800.0
2012-02-09 10:20:00,45.88,45.88,45.79,45.83,15400.0,36.3859,36.3859,36.3145,36.3462,15400.0
2012-02-09 10:25:00,45.81,45.83,45.7,45.74,18200.0,36.3303,36.3462,36.2431,36.2748,18200.0
2012-02-09 10:30:00,45.7,45.74,45.63,45.7,81400.0,36.2431,36.2748,36.1876,36.2431,81400.0
2012-02-09 10:35:00,45.7,45.7,45.58,45.68,102200.0,36.2431,36.2431,36.1479,36.2273,102200.0
2012-02-09 10:40:00,45.69,45.77,45.68,45.77,65000.0,36.2352,36.2986,36.2273,36.2986,65000.0
2012-02-09 10:45:00,45.77,45.83,45.76,45.82,29800.0,36.2986,36.3462,36.2907,36.3383,29800.0
2012-02-09 10:50:00,45.82,45.82,45.77,45.79,27600.0,36.3383,36.3383,36.2986,36.3145,27600.0
2012-02-09 10:55:00,45.78,45.83,45.76,45.76,25200.0,36.3066,36.3462,36.2907,36.2907,25200.0
2012-02-09 11:00:00,45.79,45.8,45.73,45.79,12000.0,36.3145,36.3224,36.2669,36.3145,12000.0
2012-02-09 11:05:00,45.79,45.81,45.77,45.77,46400.0,36.3145,36.3303,36.2986,36.2986,46400.0
2012-02-09 11:10:00,45.79,45.86,45.79,45.86,14400.0,36.3145,36.37,36.3145,36.37,14400.0
2012-02-09 11:15:00,45.85,45.85,45.79,45.81,14200.0,36.3621,36.3621,36.3145,36.3303,14200.0
2012-02-09 11:20:00,45.79,45.84,45.79,45.81,16000.0,36.3145,36.3541,36.3145,36.3303,16000.0
2012-02-09 11:25:00,45.81,45.82,45.78,45.79,23800.0,36.3303,36.3383,36.3066,36.3145,23800.0
2012-02-09 11:30:00,45.79,45.8,45.76,45.78,9000.0,36.3145,36.3224,36.2907,36.3066,9000.0
2012-02-09 11:35:00,45.78,45.82,45.74,45.76,19200.0,36.3066,36.3383,36.2748,36.2907,19200.0
2012-02-09 11:40:00,45.74,45.79,45.73,45.79,15800.0,36.2748,36.3145,36.2669,36.3145,15800.0
2012-02-09 11:45:00,45.79,45.87,45.76,45.83,20000.0,36.3145,36.3779,36.2907,36.3462,20000.0
2012-02-09 11:50:00,45.85,45.96,45.84,45.92,27600.0,36.3621,36.4493,36.3541,36.4176,27600.0
2012-02-09 11:55:00,45.92,45.93,45.91,45.93,8200.0,36.4176,36.4255,36.4097,36.4255,8200.0
2012-02-09 12:00:00,45.93,45.99,45.93,45.95,32600.0,36.4255,36.4731,36.4255,36.4414,32600.0
2012-02-09 12:05:00,45.95,45.96,45.92,45.92,8200.0,36.4414,36.4493,36.4176,36.4176,8200.0
2012-02-09 12:10:00,45.92,45.92,45.9,45.91,12400.0,36.4176,36.4176,36.4017,36.4097,12400.0
2012-02-09 12:15:00,45.91,45.91,45.89,45.89,8200.0,36.4097,36.4097,36.3938,36.3938,8200.0
2012-02-09 12:20:00,45.9,45.91,45.88,45.9,8600.0,36.4017,36.4097,36.3859,36.4017,8600.0
2012-02-09 12:25:00,45.92,45.93,45.87,45.87,4800.0,36.4176,36.4255,36.3779,36.3779,4800.0
2012-02-09 12:30:00,45.87,45.88,45.87,45.88,5800.0,36.3779,36.3859,36.3779,36.3859,5800.0
2012-02-09 12:35:00,45.87,45.88,45.86,45.88,9400.0,36.3779,36.3859,36.37,36.3859,9400.0
2012-02-09 12:40:00,45.88,45.93,45.88,45.92,8200.0,36.3859,36.4255,36.3859,36.4176,8200.0
2012-02-09 12:45:00,45.92,45.95,45.92,45.94,6000.0,36.4176,36.4414,36.4176,36.4334,6000.0
2012-02-09 12:50:00,45.94,45.94,45.93,45.93,6200.0,36.4334,36.4334,36.4255,36.4255,6200.0
2012-02-09 12:55:00,45.93,45.93,45.9,45.93,13600.0,36.4255,36.4255,36.4017,36.4255,13600.0
2012-02-09 13:00:00,45.93,45.96,45.92,45.92,16400.0,36.4255,36.4493,36.4176,36.4176,16400.0
2012-02-09 13:05:00,45.92,45.92,45.9,45.92,24800.0,36.4176,36.4176,36.4017,36.4176,24800.0
2012-02-09 13:10:00,45.92,45.94,45.92,45.94,15600.0,36.4176,36.4334,36.4176,36.4334,15600.0
2012-02-09 13:15:00,45.94,45.98,45.94,45.96,10800.0,36.4334,36.4652,36.4334,36.4493,10800.0
2012-02-09 13:20:00,45.95,45.99,45.95,45.99,12400.0,36.4414,36.4731,36.4414,36.4731,12400.0
2012-02-09 13:25:00,45.99,46.0,45.98,45.99,26600.0,36.4731,36.481,36.4652,36.4731,26600.0
2012-02-09 13:30:00,45.99,46.05,45.99,46.01,53200.0,36.4731,36.5207,36.4731,36.489,53200.0
2012-02-09 13:35:00,46.02,46.05,46.02,46.04,12400.0,36.4969,36.5207,36.4969,36.5128,12400.0
2012-02-09 13:40:00,46.04,46.05,45.98,45.98,18800.0,36.5128,36.5207,36.4652,36.4652,18800.0
2012-02-09 13:45:00,45.97,46.01,45.97,45.98,12800.0,36.4572,36.489,36.4572,36.4652,12800.0
2012-02-09 13:50:00,45.97,45.97,45.95,45.96,5200.0,36.4572,36.4572,36.4414,36.4493,5200.0
2012-02-09 13:55:00,45.97,45.98,45.95,45.95,1600.0,36.4572,36.4652,36.4414,36.4414,1600.0
2012-02-09 14:00:00,45.94,45.99,45.94,45.99,6400.0,36.4334,36.4731,36.4334,36.4731,6400.0
2012-02-09 14:05:00,45.97,45.97,45.91,45.91,16800.0,36.4572,36.4572,36.4097,36.4097,16800.0
2012-02-09 14:10:00,45.91,45.96,45.91,45.95,8800.0,36.4097,36.4493,36.4097,36.4414,8800.0
2012-02-09 14:15:00,45.95,45.96,45.93,45.93,4000.0,36.4414,36.4493,36.4255,36.4255,4000.0
2012-02-09 14:20:00,45.94,45.96,45.94,45.94,13800.0,36.4334,36.4493,36.4334,36.4334,13800.0
2012-02-09 14:25:00,45.94,45.96,45.94,45.96,5800.0,36.4334,36.4493,36.4334,36.4493,5800.0
2012-02-09 14:30:00,45.96,45.98,45.96,45.98,6200.0,36.4493,36.4652,36.4493,36.4652,6200.0
2012-02-09 14:35:00,45.99,46.01,45.98,45.98,9000.0,36.4731,36.489,36.4652,36.4652,9000.0
2012-02-09 14:40:00,45.98,46.01,45.98,46.01,14600.0,36.4652,36.489,36.4652,36.489,14600.0
2012-02-09 14:45:00,46.01,46.01,45.99,46.0,15600.0,36.489,36.489,36.4731,36.481,15600.0
2012-02-09 14:50:00,46.0,46.01,45.99,45.99,14200.0,36.481,36.489,36.4731,36.4731,14200.0
2012-02-09 14:55:00,45.99,46.01,45.99,46.01,24000.0,36.4731,36.489,36.4731,36.489,24000.0
2012-02-09 15:00:00,46.0,46.02,45.99,46.0,19000.0,36.481,36.4969,36.4731,36.481,19000.0
2012-02-09 15:05:00,46.01,46.02,46.0,46.01,6200.0,36.489,36.4969,36.481,36.489,6200.0
2012-02-09 15:10:00,46.0,46.02,46.0,46.0,6800.0,36.481,36.4969,36.481,36.481,6800.0
2012-02-09 15:15:00,46.0,46.0,45.97,45.97,105200.0,36.481,36.481,36.4572,36.4572,105200.0
2012-02-09 15:20:00,45.98,45.99,45.97,45.97,33400.0,36.4652,36.4731,36.4572,36.4572,33400.0
2012-02-09 15:25:00,45.97,46.02,45.97,46.0,31000.0,36.4572,36.4969,36.4572,36.481,31000.0
2012-02-09 15:30:00,45.99,46.02,45.99,46.0,32200.0,36.4731,36.4969,36.4731,36.481,32200.0
2012-02-09 15:35:00,45.99,46.01,45.98,45.99,62000.0,36.4731,36.489,36.4652,36.4731,62000.0
2012-02-09 15:40:00,45.99,46.02,45.98,46.01,40800.0,36.4731,36.4969,36.4652,36.489,40800.0
2012-02-09 15:45:00,46.01,46.02,45.98,46.0,33000.0,36.489,36.4969,36.4652,36.481,33000.0
2012-02-09 15:50:00,45.99,46.02,45.98,46.0,36200.0,36.4731,36.4969,36.4652,36.481,36200.0
2012-02-09 15:55:00,46.0,46.04,46.0,46.01,43200.0,36.481,36.5128,36.481,36.489,43200.0
2012-02-10 09:30:00,45.58,45.58,45.34,45.37,40400.0,36.1479,36.1479,35.9576,35.9814,40400.0
2012-02-10 09:35:00,45.41,45.47,45.38,45.47,16400.0,36.0131,36.0607,35.9893,36.0607,16400.0
2012-02-10 09:40:00,45.47,45.48,45.43,45.43,17200.0,36.0607,36.0686,36.029,36.029,17200.0
2012-02-10 09:45:00,45.45,45.51,45.43,45.51,42200.0,36.0448,36.0924,36.029,36.0924,42200.0
2012-02-10 09:50:00,45.5,45.5,45.42,45.45,32600.0,36.0845,36.0845,36.0211,36.0448,32600.0
2012-02-10 09:55:00,45.45,45.47,45.33,45.33,42400.0,36.0448,36.0607,35.9497,35.9497,42400.0
2012-02-10 10:00:00,45.33,45.37,45.24,45.31,27200.0,35.9497,35.9814,35.8783,35.9338,27200.0
2012-02-10 10:05:00,45.3,45.35,45.24,45.24,55400.0,35.9259,35.9655,35.8783,35.8783,55400.0
2012-02-10 10:10:00,45.23,45.3,45.17,45.27,34200.0,35.8704,35.9259,35.8228,35.9021,34200.0
2012-02-10 10:15:00,45.26,45.35,45.24,45.31,29600.0,35.8942,35.9655,35.8783,35.9338,29600.0
2012-02-10 10:20:00,45.32,45.33,45.25,45.27,15800.0,35.9417,35.9497,35.8862,35.9021,15800.0
2012-02-10 10:25:00,45.27,45.29,45.26,45.26,11600.0,35.9021,35.918,35.8942,35.8942,11600.0
2012-02-10 10:30:00,45.25,45.28,45.24,45.27,15000.0,35.8862,35.91,35.8783,35.9021,15000.0
2012-02-10 10:35:00,45.25,45.26,45.16,45.17,20800.0,35.8862,35.8942,35.8149,35.8228,20800.0
2012-02-10 10:40:00,45.18,45.23,45.16,45.21,27400.0,35.8307,35.8704,35.8149,35.8545,27400.0
2012-02-10 10:45:00,45.21,45.24,45.19,45.21,16000.0,35.8545,35.8783,35.8386,35.8545,16000.0
2012-02-10 10:50:00,45.21,45.23,45.17,45.22,11600.0,35.8545,35.8704,35.8228,35.8624,11600.0
2012-02-10 10:55:00,45.21,45.28,45.2,45.26,35600.0,35.8545,35.91,35.8466,35.8942,35600.0
2012-02-10 11:00:00,45.26,45.28,45.24,45.24,10400.0,35.8942,35.91,35.8783,35.8783,10400.0
2012-02-10 11:05:00,45.25,45.31,45.25,45.31,8200.0,35.8862,35.9338,35.8862,35.9338,8200.0
2012-02-10 11:10:00,45.32,45.35,45.31,45.32,29000.0,35.9417,35.9655,35.9338,35.9417,29000.0
2012-02-10 11:15:00,45.33,45.33,45.31,45.32,8800.0,35.9497,35.9497,35.9338,35.9417,8800.0
2012-02-10 11:20:00,45.31,45.33,45.3,45.31,4800.0,35.9338,35.9497,35.9259,35.9338,4800.0
2012-02-10 11:25:00,45.31,45.31,45.27,45.27,18800.0,35.9338,35.9338,35.9021,35.9021,18800.0
2012-02-10 11:30:00,45.26,45.27,45.24,45.27,28600.0,35.8942,35.9021,35.8783,35.9021,28600.0
2012-02-10 11:35:00,45.27,45.31,45.27,45.29,18400.0,35.9021,35.9338,35.9021,35.918,18400.0
2012-02-10 11:40:00,45.3,45.31,45.25,45.29,22800.0,35.9259,35.9338,35.8862,35.918,22800.0
2012-02-10 11:45:00,45.27,45.29,45.27,45.27,3000.0,35.9021,35.918,35.9021,35.9021,3000.0
2012-02-10 11:50:00,45.27,45.33,45.27,45.33,4600.0,35.9021,35.9497,35.9021,35.9497,4600.0
2012-02-10 11:55:00,45.32,45.32,45.27,45.27,4200.0,35.9417,35.9417,35.9021,35.9021,4200.0
2012-02-10 12:00:00,45.27,45.29,45.26,45.27,23800.0,35.9021,35.918,35.8942,35.9021,23800.0
2012-02-10 12:05:00,45.26,45.3,45.24,45.25,22800.0,35.8942,35.9259,35.8783,35.8862,22800.0
2012-02-10 12:10:00,45.23,45.24,45.2,45.21,3200.0,35.8704,35.8783,35.8466,35.8545,3200.0
2012-02-10 12:15:00,45.21,45.23,45.2,45.23,4600.0,35.8545,35.8704,35.8466,35.8704,4600.0
2012-02-10 12:20:00,45.23,45.23,45.21,45.22,16400.0,35.8704,35.8704,35.8545,35.8624,16400.0
2012-02-10 12:25:00,45.22,45.22,45.21,45.22,3600.0,35.8624,35.8624,35.8545,35.8624,3600.0
2012-02-10 12:30:00,45.22,45.26,45.22,45.24,8200.0,35.8624,35.8942,35.8624,35.8783,8200.0
2012-02-10 12:35:00,45.24,45.28,45.24,45.28,12400.0,35.8783,35.91,35.8783,35.91,12400.0
2012-02-10 12:40:00,45.27,45.28,45.26,45.28,6200.0,35.9021,35.91,35.8942,35.91,6200.0
2012-02-10 12:45:00,45.27,45.31,45.27,45.29,13800.0,35.9021,35.9338,35.9021,35.918,13800.0
2012-02-10 12:50:00,45.29,45.29,45.26,45.28,9400.0,35.918,35.918,35.8942,35.91,9400.0
2012-02-10 12:55:00,45.29,45.33,45.29,45.31,3400.0,35.918,35.9497,35.918,35.9338,3400.0
2012-02-10 13:00:00,45.3,45.31,45.29,45.3,15400.0,35.9259,35.9338,35.918,35.9259,15400.0
2012-02-10 13:05:00,45.3,45.3,45.27,45.27,7600.0,35.9259,35.9259,35.9021,35.9021,7600.0
2012-02-10 13:10:00,45.26,45.27,45.26,45.27,1800.0,35.8942,35.9021,35.8942,35.9021,1800.0
2012-02-10 13:15:00,45.27,45.27,45.2,45.23,7200.0,35.9021,35.9021,35.8466,35.8704,7200.0
2012-02-10 13:20:00,45.23,45.23,45.21,45.21,4000.0,35.8704,35.8704,35.8545,35.8545,4000.0
2012-02-10 13:25:00,45.21,45.21,45.2,45.2,7800.0,35.8545,35.8545,35.8466,35.8466,7800.0
2012-02-10 13:30:00,45.2,45.21,45.19,45.19,11800.0,35.8466,35.8545,35.8386,35.8386,11800.0
2012-02-10 13:35:00,45.19,45.19,45.13,45.14,8800.0,35.8386,35.8386,35.7911,35.799,8800.0
2012-02-10 13:40:00,45.12,45.13,45.1,45.13,5800.0,35.7831,35.7911,35.7673,35.7911,5800.0
2012-02-10 13:45:00,45.13,45.13,45.09,45.09,4200.0,35.7911,35.7911,35.7593,35.7593,4200.0
2012-02-10 13:50:00,45.1,45.17,45.1,45.17,16800.0,35.7673,35.8228,35.7673,35.8228,16800.0
2012-02-10 13:55:00,45.17,45.17,45.1,45.1,13400.0,35.8228,35.8228,35.7673,35.7673,13400.0
2012-02-10 14:00:00,45.1,45.15,45.1,45.15,26000.0,35.7673,35.8069,35.7673,35.8069,26000.0
2012-02-10 14:05:00,45.15,45.15,45.13,45.13,6800.0,35.8069,35.8069,35.7911,35.7911,6800.0
2012-02-10 14:10:00,45.13,45.15,45.12,45.12,14200.0,35.7911,35.8069,35.7831,35.7831,14200.0
2012-02-10 14:15:00,45.12,45.14,45.1,45.14,11800.0,35.7831,35.799,35.7673,35.799,11800.0
2012-02-10 14:20:00,45.16,45.21,45.16,45.19,21800.0,35.8149,35.8545,35.8149,35.8386,21800.0
2012-02-10 14:25:00,45.19,45.24,45.19,45.23,21200.0,35.8386,35.8783,35.8386,35.8704,21200.0
2012-02-10 14:30:00,45.23,45.28,45.23,45.28,11000.0,35.8704,35.91,35.8704,35.91,11000.0
2012-02-10 14:35:00,45.28,45.28,45.23,45.25,8200.0,35.91,35.91,35.8704,35.8862,8200.0
2012-02-10 14:40:00,45.27,45.29,45.24,45.27,5800.0,35.9021,35.918,35.8783,35.9021,5800.0
2012-02-10 14:45:00,45.27,45.29,45.25,45.27,11400.0,35.9021,35.918,35.8862,35.9021,11400.0
2012-02-10 14:50:00,45.27,45.28,45.27,45.27,12400.0,35.9021,35.91,35.9021,35.9021,12400.0
2012-02-10 14:55:00,45.27,45.27,45.26,45.27,6000.0,35.9021,35.9021,35.8942,35.9021,6000.0
2012-02-10 15:00:00,45.27,45.27,45.24,45.24,13200.0,35.9021,35.9021,35.8783,35.8783,13200.0
2012-02-10 15:05:00,45.24,45.26,45.22,45.26,16800.0,35.8783,35.8942,35.8624,35.8942,16800.0
2012-02-10 15:10:00,45.25,45.25,45.23,45.24,14200.0,35.8862,35.8862,35.8704,35.8783,14200.0
2012-02-10 15:15:00,45.24,45.27,45.24,45.27,12400.0,35.8783,35.9021,35.8783,35.9021,12400.0
2012-02-10 15:20:00,45.27,45.29,45.27,45.27,10200.0,35.9021,35.918,35.9021,35.9021,10200.0
2012-02-10 15:25:00,45.27,45.31,45.27,45.3,13000.0,35.9021,35.9338,35.9021,35.9259,13000.0
2012-02-10 15:30:00,45.31,45.33,45.29,45.33,28400.0,35.9338,35.9497,35.918,35.9497,28400.0
2012-02-10 15:35:00,45.33,45.33,45.3,45.3,29000.0,35.9497,35.9497,35.9259,35.9259,29000.0
2012-02-10 15:40:00,45.31,45.33,45.3,45.32,17000.0,35.9338,35.9497,35.9259,35.9417,17000.0
2012-02-10 15:45:00,45.32,45.37,45.3,45.31,31400.0,35.9417,35.9814,35.9259,35.9338,31400.0
2012-02-10 15:50:00,45.31,45.32,45.3,45.32,17800.0,35.9338,35.9417,35.9259,35.9417,17800.0
2012-02-10 15:55:00,45.32,45.42,45.32,45.41,132600.0,35.9417,36.0211,35.9417,36.0131,132600.0
2012-02-13 09:30:00,45.71,45.92,45.69,45.74,26800.0,36.251,36.4176,36.2352,36.2748,26800.0
2012-02-13 09:35:00,45.73,45.73,45.6,45.63,17400.0,36.2669,36.2669,36.1638,36.1876,17400.0
2012-02-13 09:40:00,45.59,45.6,45.51,45.55,18200.0,36.1559,36.1638,36.0924,36.1242,18200.0
2012-02-13 09:45:00,45.54,45.58,45.5,45.55,38600.0,36.1162,36.1479,36.0845,36.1242,38600.0
2012-02-13 09:50:00,45.56,45.59,45.49,45.58,18800.0,36.1321,36.1559,36.0766,36.1479,18800.0
2012-02-13 09:55:00,45.57,45.71,45.57,45.71,35800.0,36.14,36.251,36.14,36.251,35800.0
2012-02-13 10:00:00,45.71,45.73,45.66,45.71,20800.0,36.251,36.2669,36.2114,36.251,20800.0
2012-02-13 10:05:00,45.72,45.75,45.72,45.72,13600.0,36.259,36.2828,36.259,36.259,13600.0
2012-02-13 10:10:00,45.73,45.73,45.68,45.69,23200.0,36.2669,36.2669,36.2273,36.2352,23200.0
2012-02-13 10:15:00,45.68,45.68,45.57,45.57,19000.0,36.2273,36.2273,36.14,36.14,19000.0
2012-02-13 10:20:00,45.59,45.63,45.56,45.59,9200.0,36.1559,36.1876,36.1321,36.1559,9200.0
2012-02-13 10:25:00,45.59,45.69,45.59,45.66,26800.0,36.1559,36.2352,36.1559,36.2114,26800.0
2012-02-13 10:30:00,45.66,45.7,45.58,45.59,19200.0,36.2114,36.2431,36.1479,36.1559,19200.0
2012-02-13 10:35:00,45.59,45.65,45.59,45.6,6800.0,36.1559,36.2035,36.1559,36.1638,6800.0
2012-02-13 10:40:00,45.6,45.68,45.6,45.62,17000.0,36.1638,36.2273,36.1638,36.1797,17000.0
2012-02-13 10:45:00,45.61,45.61,45.55,45.57,12200.0,36.1717,36.1717,36.1242,36.14,12200.0
2012-02-13 10:50:00,45.58,45.64,45.58,45.62,13800.0,36.1479,36.1955,36.1479,36.1797,13800.0
2012-02-13 10:55:00,45.62,45.65,45.59,45.65,5400.0,36.1797,36.2035,36.1559,36.2035,5400.0
2012-02-13 11:00:00,45.63,45.63,45.6,45.6,10000.0,36.1876,36.1876,36.1638,36.1638,10000.0
2012-02-13 11:05:00,45.6,45.6,45.58,45.6,7200.0,36.1638,36.1638,36.1479,36.1638,7200.0
2012-02-13 11:10:00,45.6,45.62,45.56,45.58,6600.0,36.1638,36.1797,36.1321,36.1479,6600.0
2012-02-13 11:15:00,45.59,45.59,45.55,45.56,5000.0,36.1559,36.1559,36.1242,36.1321,5000.0
2012-02-13 11:20:00,45.55,45.56,45.52,45.54,10200.0,36.1242,36.1321,36.1004,36.1162,10200.0
2012-02-13 11:25:00,45.54,45.54,45.5,45.52,8200.0,36.1162,36.1162,36.0845,36.1004,8200.0
2012-02-13 11:30:00,45.52,45.59,45.52,45.59,14400.0,36.1004,36.1559,36.1004,36.1559,14400.0
2012-02-13 11:35:00,45.59,45.59,45.52,45.53,6200.0,36.1559,36.1559,36.1004,36.1083,6200.0
2012-02-13 11:40:00,45.54,45.55,45.53,45.54,4000.0,36.1162,36.1242,36.1083,36.1162,4000.0
2012-02-13 11:45:00,45.55,45.58,45.53,45.56,6200.0,36.1242,36.1479,36.1083,36.1321,6200.0
2012-02-13 11:50:00,45.57,45.58,45.56,45.58,2800.0,36.14,36.1479,36.1321,36.1479,2800.0
2012-02-13 11:55:00,45.56,45.56,45.54,45.54,3600.0,36.1321,36.1321,36.1162,36.1162,3600.0
2012-02-13 12:00:00,45.54,45.56,45.54,45.56,1600.0,36.1162,36.1321,36.1162,36.1321,1600.0
2012-02-13 12:05:00,45.56,45.56,45.52,45.52,3800.0,36.1321,36.1321,36.1004,36.1004,3800.0
2012-02-13 12:10:00,45.52,45.52,45.51,45.52,4600.0,36.1004,36.1004,36.0924,36.1004,4600.0
2012-02-13 12:15:00,45.52,45.52,45.49,45.49,2800.0,36.1004,36.1004,36.0766,36.0766,2800.0
2012-02-13 12:20:00,45.49,45.49,45.48,45.49,4000.0,36.0766,36.0766,36.0686,36.0766,4000.0
2012-02-13 12:25:00,45.48,45.48,45.45,45.45,5200.0,36.0686,36.0686,36.0448,36.0448,5200.0
2012-02-13 12:30:00,45.45,45.45,45.42,45.42,12800.0,36.0448,36.0448,36.0211,36.0211,12800.0
2012-02-13 12:35:00,45.43,45.44,45.43,45.44,3800.0,36.029,36.0369,36.029,36.0369,3800.0
2012-02-13 12:40:00,45.43,45.45,45.42,45.44,4800.0,36.029,36.0448,36.0211,36.0369,4800.0
2012-02-13 12:45:00,45.44,45.45,45.43,45.43,3800.0,36.0369,36.0448,36.029,36.029,3800.0
2012-02-13 12:50:00,45.43,45.48,45.43,45.46,3200.0,36.029,36.0686,36.029,36.0528,3200.0
2012-02-13 12:55:00,45.46,45.49,45.45,45.49,2200.0,36.0528,36.0766,36.0448,36.0766,2200.0
2012-02-13 13:00:00,45.51,45.55,45.51,45.55,7600.0,36.0924,36.1242,36.0924,36.1242,7600.0
2012-02-13 13:05:00,45.55,45.55,45.53,45.55,2600.0,36.1242,36.1242,36.1083,36.1242,2600.0
2012-02-13 13:10:00,45.56,45.59,45.56,45.58,10000.0,36.1321,36.1559,36.1321,36.1479,10000.0
2012-02-13 13:15:00,45.6,45.6,45.57,45.57,1200.0,36.1638,36.1638,36.14,36.14,1200.0
2012-02-13 13:20:00,45.57,45.58,45.56,45.56,2800.0,36.14,36.1479,36.1321,36.1321,2800.0
2012-02-13 13:25:00,45.57,45.57,45.55,45.56,2600.0,36.14,36.14,36.1242,36.1321,2600.0
2012-02-13 13:30:00,45.55,45.56,45.52,45.54,13000.0,36.1242,36.1321,36.1004,36.1162,13000.0
2012-02-13 13:35:00,45.54,45.55,45.52,45.53,5800.0,36.1162,36.1242,36.1004,36.1083,5800.0
2012-02-13 13:40:00,45.53,45.54,45.52,45.53,2000.0,36.1083,36.1162,36.1004,36.1083,2000.0
2012-02-13 13:45:00,45.53,45.54,45.5,45.51,5200.0,36.1083,36.1162,36.0845,36.0924,5200.0
2012-02-13 13:50:00,45.52,45.58,45.52,45.57,10800.0,36.1004,36.1479,36.1004,36.14,10800.0
2012-02-13 13:55:00,45.56,45.57,45.55,45.55,4400.0,36.1321,36.14,36.1242,36.1242,4400.0
2012-02-13 14:00:00,45.54,45.56,45.54,45.56,11400.0,36.1162,36.1321,36.1162,36.1321,11400.0
2012-02-13 14:05:00,45.56,45.57,45.53,45.56,19200.0,36.1321,36.14,36.1083,36.1321,19200.0
2012-02-13 14:10:00,45.56,45.6,45.56,45.59,7000.0,36.1321,36.1638,36.1321,36.1559,7000.0
2012-02-13 14:15:00,45.59,45.6,45.57,45.57,5000.0,36.1559,36.1638,36.14,36.14,5000.0
2012-02-13 14:20:00,45.57,45.57,45.54,45.54,21400.0,36.14,36.14,36.1162,36.1162,21400.0
2012-02-13 14:25:00,45.55,45.58,45.54,45.58,3400.0,36.1242,36.1479,36.1162,36.1479,3400.0
2012-02-13 14:30:00,45.57,45.58,45.57,45.58,2200.0,36.14,36.1479,36.14,36.1479,2200.0
2012-02-13 14:35:00,45.59,45.63,45.58,45.58,8000.0,36.1559,36.1876,36.1479,36.1479,8000.0
2012-02-13 14:40:00,45.58,45.61,45.57,45.58,5600.0,36.1479,36.1717,36.14,36.1479,5600.0
2012-02-13 14:45:00,45.58,45.58,45.55,45.55,3200.0,36.1479,36.1479,36.1242,36.1242,3200.0
2012-02-13 14:50:00,45.55,45.57,45.55,45.56,4200.0,36.1242,36.14,36.1242,36.1321,4200.0
2012-02-13 14:55:00,45.56,45.56,45.56,45.56,2000.0,36.1321,36.1321,36.1321,36.1321,2000.0
2012-02-13 15:00:00,45.57,45.59,45.56,45.56,7800.0,36.14,36.1559,36.1321,36.1321,7800.0
2012-02-13 15:05:00,45.56,45.59,45.55,45.59,9600.0,36.1321,36.1559,36.1242,36.1559,9600.0
2012-02-13 15:10:00,45.59,45.59,45.57,45.59,5000.0,36.1559,36.1559,36.14,36.1559,5000.0
2012-02-13 15:15:00,45.59,45.59,45.54,45.59,51800.0,36.1559,36.1559,36.1162,36.1559,51800.0
2012-02-13 15:20:00,45.59,45.6,45.58,45.6,8000.0,36.1559,36.1638,36.1479,36.1638,8000.0
2012-02-13 15:25:00,45.6,45.63,45.59,45.6,8600.0,36.1638,36.1876,36.1559,36.1638,8600.0
2012-02-13 15:30:00,45.6,45.62,45.6,45.6,8800.0,36.1638,36.1797,36.1638,36.1638,8800.0
2012-02-13 15:35:00,45.6,45.6,45.56,45.59,14000.0,36.1638,36.1638,36.1321,36.1559,14000.0
2012-02-13 15:40:00,45.59,45.59,45.55,45.56,41600.0,36.1559,36.1559,36.1242,36.1321,41600.0
2012-02-13 15:45:00,45.56,45.58,45.55,45.56,38400.0,36.1321,36.1479,36.1242,36.1321,38400.0
2012-02-13 15:50:00,45.55,45.57,45.51,45.54,56200.0,36.1242,36.14,36.0924,36.1162,56200.0
2012-02-13 15:55:00,45.54,45.56,45.52,45.54,89200.0,36.1162,36.1321,36.1004,36.1162,89200.0
2012-02-14 09:30:00,45.52,45.59,45.4,45.52,57200.0,36.1004,36.1559,36.0052,36.1004,57200.0
2012-02-14 09:35:00,45.53,45.57,45.5,45.55,26200.0,36.1083,36.14,36.0845,36.1242,26200.0
2012-02-14 09:40:00,45.55,45.68,45.55,45.66,40200.0,36.1242,36.2273,36.1242,36.2114,40200.0
2012-02-14 09:45:00,45.66,45.69,45.59,45.6,37800.0,36.2114,36.2352,36.1559,36.1638,37800.0
2012-02-14 09:50:00,45.59,45.61,45.56,45.57,47400.0,36.1559,36.1717,36.1321,36.14,47400.0
2012-02-14 09:55:00,45.57,45.59,45.56,45.56,34800.0,36.14,36.1559,36.1321,36.1321,34800.0
2012-02-14 10:00:00,45.57,45.58,45.46,45.47,38200.0,36.14,36.1479,36.0528,36.0607,38200.0
2012-02-14 10:05:00,45.47,45.51,45.45,45.48,22800.0,36.0607,36.0924,36.0448,36.0686,22800.0
2012-02-14 10:10:00,45.47,45.47,45.38,45.42,23800.0,36.0607,36.0607,35.9893,36.0211,23800.0
2012-02-14 10:15:00,45.42,45.43,45.37,45.37,37600.0,36.0211,36.029,35.9814,35.9814,37600.0
2012-02-14 10:20:00,45.37,45.5,45.33,45.33,51200.0,35.9814,36.0845,35.9497,35.9497,51200.0
2012-02-14 10:25:00,45.34,45.39,45.32,45.35,19600.0,35.9576,35.9973,35.9417,35.9655,19600.0
2012-02-14 10:30:00,45.35,45.45,45.33,45.41,22000.0,35.9655,36.0448,35.9497,36.0131,22000.0
2012-02-14 10:35:00,45.4,45.4,45.33,45.33,17600.0,36.0052,36.0052,35.9497,35.9497,17600.0
2012-02-14 10:40:00,45.32,45.35,45.3,45.34,30000.0,35.9417,35.9655,35.9259,35.9576,30000.0
2012-02-14 10:45:00,45.34,45.35,45.3,45.31,42600.0,35.9576,35.9655,35.9259,35.9338,42600.0
2012-02-14 10:50:00,45.32,45.32,45.29,45.29,9200.0,35.9417,35.9417,35.918,35.918,9200.0
2012-02-14 10:55:00,45.27,45.33,45.26,45.33,11600.0,35.9021,35.9497,35.8942,35.9497,11600.0
2012-02-14 11:00:00,45.32,45.36,45.32,45.36,10000.0,35.9417,35.9735,35.9417,35.9735,10000.0
2012-02-14 11:05:00,45.35,45.5,45.34,45.41,84200.0,35.9655,36.0845,35.9576,36.0131,84200.0
2012-02-14 11:10:00,45.41,45.41,45.34,45.4,14800.0,36.0131,36.0131,35.9576,36.0052,14800.0
2012-02-14 11:15:00,45.38,45.38,45.33,45.33,15800.0,35.9893,35.9893,35.9497,35.9497,15800.0
2012-02-14 11:20:00,45.34,45.34,45.32,45.32,16600.0,35.9576,35.9576,35.9417,35.9417,16600.0
2012-02-14 11:25:00,45.32,45.35,45.31,45.33,16200.0,35.9417,35.9655,35.9338,35.9497,16200.0
2012-02-14 11:30:00,45.34,45.37,45.33,45.33,18800.0,35.9576,35.9814,35.9497,35.9497,18800.0
2012-02-14 11:35:00,45.33,45.33,45.31,45.32,9600.0,35.9497,35.9497,35.9338,35.9417,9600.0
2012-02-14 11:40:00,45.33,45.34,45.3,45.31,4600.0,35.9497,35.9576,35.9259,35.9338,4600.0
2012-02-14 11:45:00,45.3,45.33,45.3,45.32,9000.0,35.9259,35.9497,35.9259,35.9417,9000.0
2012-02-14 11:50:00,45.32,45.33,45.28,45.29,16800.0,35.9417,35.9497,35.91,35.918,16800.0
2012-02-14 11:55:00,45.29,45.3,45.27,45.27,8200.0,35.918,35.9259,35.9021,35.9021,8200.0
2012-02-14 12:00:00,45.28,45.28,45.25,45.27,14000.0,35.91,35.91,35.8862,35.9021,14000.0
2012-02-14 12:05:00,45.27,45.3,45.27,45.3,9200.0,35.9021,35.9259,35.9021,35.9259,9200.0
2012-02-14 12:10:00,45.29,45.31,45.25,45.25,2600.0,35.918,35.9338,35.8862,35.8862,2600.0
2012-02-14 12:15:00,45.25,45.25,45.21,45.22,8200.0,35.8862,35.8862,35.8545,35.8624,8200.0
2012-02-14 12:20:00,45.22,45.22,45.17,45.18,13800.0,35.8624,35.8624,35.8228,35.8307,13800.0
2012-02-14 12:25:00,45.18,45.24,45.17,45.24,11000.0,35.8307,35.8783,35.8228,35.8783,11000.0
2012-02-14 12:30:00,45.24,45.24,45.2,45.21,7600.0,35.8783,35.8783,35.8466,35.8545,7600.0
2012-02-14 12:35:00,45.21,45.21,45.19,45.19,3400.0,35.8545,35.8545,35.8386,35.8386,3400.0
2012-02-14 12:40:00,45.18,45.19,45.17,45.17,10400.0,35.8307,35.8386,35.8228,35.8228,10400.0
2012-02-14 12:45:00,45.17,45.18,45.16,45.17,13400.0,35.8228,35.8307,35.8149,35.8228,13400.0
2012-02-14 12:50:00,45.18,45.18,45.13,45.13,18800.0,35.8307,35.8307,35.7911,35.7911,18800.0
2012-02-14 12:55:00,45.13,45.13,45.08,45.09,17600.0,35.7911,35.7911,35.7514,35.7593,17600.0
2012-02-14 13:00:00,45.08,45.12,45.04,45.1,19400.0,35.7514,35.7831,35.7197,35.7673,19400.0
2012-02-14 13:05:00,45.1,45.1,45.02,45.04,9400.0,35.7673,35.7673,35.7038,35.7197,9400.0
2012-02-14 13:10:00,45.03,45.07,45.02,45.05,13000.0,35.7118,35.7435,35.7038,35.7276,13000.0
2012-02-14 13:15:00,45.05,45.07,45.02,45.06,17000.0,35.7276,35.7435,35.7038,35.7355,17000.0
2012-02-14 13:20:00,45.06,45.06,45.04,45.05,10600.0,35.7355,35.7355,35.7197,35.7276,10600.0
2012-02-14 13:25:00,45.05,45.06,45.04,45.04,8800.0,35.7276,35.7355,35.7197,35.7197,8800.0
2012-02-14 13:30:00,45.04,45.15,45.04,45.13,27600.0,35.7197,35.8069,35.7197,35.7911,27600.0
2012-02-14 13:35:00,45.13,45.13,45.09,45.12,14800.0,35.7911,35.7911,35.7593,35.7831,14800.0
2012-02-14 13:40:00,45.12,45.13,45.09,45.09,22200.0,35.7831,35.7911,35.7593,35.7593,22200.0
2012-02-14 13:45:00,45.08,45.08,45.06,45.07,17000.0,35.7514,35.7514,35.7355,35.7435,17000.0
2012-02-14 13:50:00,45.06,45.08,45.05,45.05,15400.0,35.7355,35.7514,35.7276,35.7276,15400.0
2012-02-14 13:55:00,45.05,45.07,45.04,45.06,19600.0,35.7276,35.7435,35.7197,35.7355,19600.0
2012-02-14 14:00:00,45.06,45.06,45.04,45.05,10600.0,35.7355,35.7355,35.7197,35.7276,10600.0
2012-02-14 14:05:00,45.05,45.09,45.04,45.04,16800.0,35.7276,35.7593,35.7197,35.7197,16800.0
2012-02-14 14:10:00,45.04,45.06,45.03,45.04,13600.0,35.7197,35.7355,35.7118,35.7197,13600.0
2012-02-14 14:15:00,45.04,45.04,44.99,45.02,18600.0,35.7197,35.7197,35.68,35.7038,18600.0
2012-02-14 14:20:00,45.02,45.04,44.96,44.96,19600.0,35.7038,35.7197,35.6562,35.6562,19600.0
2012-02-14 14:25:00,44.96,45.01,44.96,44.97,23400.0,35.6562,35.6959,35.6562,35.6642,23400.0
2012-02-14 14:30:00,44.96,44.96,44.92,44.95,21400.0,35.6562,35.6562,35.6245,35.6483,21400.0
2012-02-14 14:35:00,44.96,44.99,44.94,44.98,12000.0,35.6562,35.68,35.6404,35.6721,12000.0
2012-02-14 14:40:00,44.98,44.99,44.94,44.95,14600.0,35.6721,35.68,35.6404,35.6483,14600.0
2012-02-14 14:45:00,44.94,44.95,44.92,44.94,17000.0,35.6404,35.6483,35.6245,35.6404,17000.0
2012-02-14 14:50:00,44.94,44.98,44.93,44.97,8200.0,35.6404,35.6721,35.6325,35.6642,8200.0
2012-02-14 14:55:00,44.97,44.99,44.96,44.98,20800.0,35.6642,35.68,35.6562,35.6721,20800.0
2012-02-14 15:00:00,44.99,45.05,44.98,45.04,18600.0,35.68,35.7276,35.6721,35.7197,18600.0
2012-02-14 15:05:00,45.04,45.1,45.04,45.1,23200.0,35.7197,35.7673,35.7197,35.7673,23200.0
2012-02-14 15:10:00,45.09,45.09,45.04,45.06,17800.0,35.7593,35.7593,35.7197,35.7355,17800.0
2012-02-14 15:15:00,45.05,45.07,44.94,44.94,103000.0,35.7276,35.7435,35.6404,35.6404,103000.0
2012-02-14 15:20:00,44.96,44.96,44.85,44.9,48800.0,35.6562,35.6562,35.569,35.6087,48800.0
2012-02-14 15:25:00,44.9,44.91,44.85,44.85,25000.0,35.6087,35.6166,35.569,35.569,25000.0
2012-02-14 15:30:00,44.85,44.95,44.84,44.95,24000.0,35.569,35.6483,35.5611,35.6483,24000.0
2012-02-14 15:35:00,44.95,45.1,44.95,45.09,52600.0,35.6483,35.7673,35.6483,35.7593,52600.0
2012-02-14 15:40:00,45.1,45.14,45.09,45.12,56400.0,35.7673,35.799,35.7593,35.7831,56400.0
2012-02-14 15:45:00,45.1,45.25,45.1,45.25,52000.0,35.7673,35.8862,35.7673,35.8862,52000.0
2012-02-14 15:50:00,45.26,45.3,45.2,45.24,74800.0,35.8942,35.9259,35.8466,35.8783,74800.0
2012-02-14 15:55:00,45.24,45.29,45.23,45.27,61800.0,35.8783,35.918,35.8704,35.9021,61800.0
2012-02-15 09:30:00,45.31,45.31,45.07,45.27,21600.0,36.1615,36.1615,35.97,36.1296,21600.0
2012-02-15 09:35:00,45.29,45.29,45.08,45.1,17800.0,36.1456,36.1456,35.978,35.9939,17800.0
2012-02-15 09:40:00,45.1,45.11,45.03,45.08,18200.0,35.9939,36.0019,35.9381,35.978,18200.0
2012-02-15 09:45:00,45.07,45.15,45.06,45.1,19400.0,35.97,36.0339,35.962,35.9939,19400.0
2012-02-15 09:50:00,45.1,45.23,45.1,45.17,25200.0,35.9939,36.0977,35.9939,36.0498,25200.0
2012-02-15 09:55:00,45.17,45.17,45.09,45.14,10200.0,36.0498,36.0498,35.986,36.0259,10200.0
2012-02-15 10:00:00,45.15,45.19,45.1,45.13,9400.0,36.0339,36.0658,35.9939,36.0179,9400.0
2012-02-15 10:05:00,45.12,45.13,44.97,44.97,10600.0,36.0099,36.0179,35.8902,35.8902,10600.0
2012-02-15 10:10:00,44.95,45.0,44.95,44.98,18600.0,35.8742,35.9141,35.8742,35.8982,18600.0
2012-02-15 10:15:00,44.95,44.98,44.85,44.87,24400.0,35.8742,35.8982,35.7944,35.8104,24400.0
2012-02-15 10:20:00,44.87,44.87,44.83,44.85,26600.0,35.8104,35.8104,35.7785,35.7944,26600.0
2012-02-15 10:25:00,44.85,44.95,44.83,44.95,26000.0,35.7944,35.8742,35.7785,35.8742,26000.0
2012-02-15 10:30:00,44.95,44.98,44.88,44.9,63800.0,35.8742,35.8982,35.8184,35.8343,63800.0
2012-02-15 10:35:00,44.9,44.96,44.89,44.96,26200.0,35.8343,35.8822,35.8264,35.8822,26200.0
2012-02-15 10:40:00,44.98,45.1,44.97,45.1,13800.0,35.8982,35.9939,35.8902,35.9939,13800.0
2012-02-15 10:45:00,45.12,45.12,45.09,45.09,11800.0,36.0099,36.0099,35.986,35.986,11800.0
2012-02-15 10:50:00,45.07,45.11,45.0,45.07,63000.0,35.97,36.0019,35.9141,35.97,63000.0
2012-02-15 10:55:00,45.09,45.1,45.02,45.04,9200.0,35.986,35.9939,35.9301,35.9461,9200.0
2012-02-15 11:00:00,45.04,45.06,44.99,45.06,7200.0,35.9461,35.962,35.9062,35.962,7200.0
2012-02-15 11:05:00,45.09,45.1,45.0,45.04,16200.0,35.986,35.9939,35.9141,35.9461,16200.0
2012-02-15 11:10:00,45.02,45.04,44.96,44.97,6800.0,35.9301,35.9461,35.8822,35.8902,6800.0
2012-02-15 11:15:00,44.96,45.04,44.96,45.04,7200.0,35.8822,35.9461,35.8822,35.9461,7200.0
2012-02-15 11:20:00,45.06,45.08,44.95,44.97,29600.0,35.962,35.978,35.8742,35.8902,29600.0
2012-02-15 11:25:00,44.97,45.01,44.97,45.01,6000.0,35.8902,35.9221,35.8902,35.9221,6000.0
2012-02-15 11:30:00,45.02,45.04,44.99,45.0,6200.0,35.9301,35.9461,35.9062,35.9141,6200.0
2012-02-15 11:35:00,44.99,45.02,44.99,45.01,10800.0,35.9062,35.9301,35.9062,35.9221,10800.0
2012-02-15 11:40:00,45.02,45.1,45.01,45.1,10400.0,35.9301,35.9939,35.9221,35.9939,10400.0
2012-02-15 11:45:00,45.11,45.18,45.11,45.16,6400.0,36.0019,36.0578,36.0019,36.0418,6400.0
2012-02-15 11:50:00,45.17,45.18,45.15,45.16,7200.0,36.0498,36.0578,36.0339,36.0418,7200.0
2012-02-15 11:55:00,45.16,45.18,45.16,45.18,4200.0,36.0418,36.0578,36.0418,36.0578,4200.0
2012-02-15 12:00:00,45.18,45.19,45.16,45.17,4800.0,36.0578,36.0658,36.0418,36.0498,4800.0
2012-02-15 12:05:00,45.18,45.21,45.17,45.17,7800.0,36.0578,36.0817,36.0498,36.0498,7800.0
2012-02-15 12:10:00,45.18,45.18,45.11,45.15,13400.0,36.0578,36.0578,36.0019,36.0339,13400.0
2012-02-15 12:15:00,45.15,45.15,45.12,45.12,5400.0,36.0339,36.0339,36.0099,36.0099,5400.0
2012-02-15 12:20:00,45.13,45.15,45.11,45.12,4000.0,36.0179,36.0339,36.0019,36.0099,4000.0
2012-02-15 12:25:00,45.12,45.16,45.12,45.16,4200.0,36.0099,36.0418,36.0099,36.0418,4200.0
2012-02-15 12:30:00,45.17,45.17,45.08,45.12,11400.0,36.0498,36.0498,35.978,36.0099,11400.0
2012-02-15 12:35:00,45.13,45.15,45.13,45.14,5400.0,36.0179,36.0339,36.0179,36.0259,5400.0
2012-02-15 12:40:00,45.13,45.15,45.09,45.09,7400.0,36.0179,36.0339,35.986,35.986,7400.0
2012-02-15 12:45:00,45.09,45.1,45.02,45.02,8400.0,35.986,35.9939,35.9301,35.9301,8400.0
2012-02-15 12:50:00,45.0,45.03,44.96,44.96,11600.0,35.9141,35.9381,35.8822,35.8822,11600.0
2012-02-15 12:55:00,44.96,44.97,44.88,44.97,18000.0,35.8822,35.8902,35.8184,35.8902,18000.0
2012-02-15 13:00:00,44.96,44.96,44.83,44.84,38800.0,35.8822,35.8822,35.7785,35.7864,38800.0
2012-02-15 13:05:00,44.85,44.87,44.82,44.85,27200.0,35.7944,35.8104,35.7705,35.7944,27200.0
2012-02-15 13:10:00,44.85,44.86,44.81,44.84,12600.0,35.7944,35.8024,35.7625,35.7864,12600.0
2012-02-15 13:15:00,44.84,44.88,44.83,44.85,18400.0,35.7864,35.8184,35.7785,35.7944,18400.0
2012-02-15 13:20:00,44.86,44.87,44.83,44.85,9200.0,35.8024,35.8104,35.7785,35.7944,9200.0
2012-02-15 13:25:00,44.85,44.86,44.82,44.84,13000.0,35.7944,35.8024,35.7705,35.7864,13000.0
2012-02-15 13:30:00,44.84,44.85,44.81,44.83,9600.0,35.7864,35.7944,35.7625,35.7785,9600.0
2012-02-15 13:35:00,44.82,44.85,44.81,44.81,7400.0,35.7705,35.7944,35.7625,35.7625,7400.0
2012-02-15 13:40:00,44.82,44.82,44.78,44.81,8400.0,35.7705,35.7705,35.7386,35.7625,8400.0
2012-02-15 13:45:00,44.8,44.81,44.74,44.78,11000.0,35.7545,35.7625,35.7066,35.7386,11000.0
2012-02-15 13:50:00,44.8,44.81,44.78,44.81,41400.0,35.7545,35.7625,35.7386,35.7625,41400.0
2012-02-15 13:55:00,44.81,44.86,44.8,44.86,5400.0,35.7625,35.8024,35.7545,35.8024,5400.0
2012-02-15 14:00:00,44.88,44.9,44.79,44.81,33200.0,35.8184,35.8343,35.7465,35.7625,33200.0
2012-02-15 14:05:00,44.82,44.83,44.77,44.82,10800.0,35.7705,35.7785,35.7306,35.7705,10800.0
2012-02-15 14:10:00,44.82,44.84,44.77,44.77,11400.0,35.7705,35.7864,35.7306,35.7306,11400.0
2012-02-15 14:15:00,44.78,44.82,44.72,44.72,10600.0,35.7386,35.7705,35.6907,35.6907,10600.0
2012-02-15 14:20:00,44.72,44.79,44.72,44.77,13000.0,35.6907,35.7465,35.6907,35.7306,13000.0
2012-02-15 14:25:00,44.79,44.9,44.79,44.86,17600.0,35.7465,35.8343,35.7465,35.8024,17600.0
2012-02-15 14:30:00,44.84,44.84,44.76,44.77,17200.0,35.7864,35.7864,35.7226,35.7306,17200.0
2012-02-15 14:35:00,44.8,44.85,44.8,44.8,10600.0,35.7545,35.7944,35.7545,35.7545,10600.0
2012-02-15 14:40:00,44.8,44.86,44.8,44.85,8200.0,35.7545,35.8024,35.7545,35.7944,8200.0
2012-02-15 14:45:00,44.84,44.9,44.8,44.9,11400.0,35.7864,35.8343,35.7545,35.8343,11400.0
2012-02-15 14:50:00,44.9,44.91,44.84,44.85,15400.0,35.8343,35.8423,35.7864,35.7944,15400.0
2012-02-15 14:55:00,44.85,44.88,44.75,44.75,23600.0,35.7944,35.8184,35.7146,35.7146,23600.0
2012-02-15 15:00:00,44.77,44.77,44.68,44.69,42800.0,35.7306,35.7306,35.6588,35.6667,42800.0
2012-02-15 15:05:00,44.68,44.78,44.68,44.76,34800.0,35.6588,35.7386,35.6588,35.7226,34800.0
2012-02-15 15:10:00,44.77,44.79,44.74,44.79,36200.0,35.7306,35.7465,35.7066,35.7465,36200.0
2012-02-15 15:15:00,44.79,44.88,44.79,44.84,29800.0,35.7465,35.8184,35.7465,35.7864,29800.0
2012-02-15 15:20:00,44.83,44.9,44.83,44.88,52600.0,35.7785,35.8343,35.7785,35.8184,52600.0
2012-02-15 15:25:00,44.88,44.91,44.87,44.9,28200.0,35.8184,35.8423,35.8104,35.8343,28200.0
2012-02-15 15:30:00,44.91,44.93,44.88,44.88,30400.0,35.8423,35.8583,35.8184,35.8184,30400.0
2012-02-15 15:35:00,44.88,44.93,44.88,44.91,16000.0,35.8184,35.8583,35.8184,35.8423,16000.0
2012-02-15 15:40:00,44.9,44.96,44.88,44.95,23200.0,35.8343,35.8822,35.8184,35.8742,23200.0
2012-02-15 15:45:00,44.94,45.0,44.93,44.95,72600.0,35.8663,35.9141,35.8583,35.8742,72600.0
2012-02-15 15:50:00,44.95,44.98,44.94,44.97,59800.0,35.8742,35.8982,35.8663,35.8902,59800.0
2012-02-15 15:55:00,44.97,44.97,44.9,44.97,63600.0,35.8902,35.8902,35.8343,35.8902,63600.0
2012-02-16 09:30:00,45.04,45.04,44.95,44.96,27000.0,35.9461,35.9461,35.8742,35.8822,27000.0
2012-02-16 09:35:00,45.0,45.07,44.97,44.99,6800.0,35.9141,35.97,35.8902,35.9062,6800.0
2012-02-16 09:40:00,44.98,45.27,44.98,45.24,17600.0,35.8982,36.1296,35.8982,36.1057,17600.0
2012-02-16 09:45:00,45.26,45.27,45.21,45.25,22000.0,36.1216,36.1296,36.0817,36.1137,22000.0
2012-02-16 09:50:00,45.25,45.29,45.12,45.12,38600.0,36.1137,36.1456,36.0099,36.0099,38600.0
2012-02-16 09:55:00,45.13,45.26,45.08,45.23,30600.0,36.0179,36.1216,35.978,36.0977,30600.0
2012-02-16 10:00:00,45.22,45.3,45.22,45.29,15600.0,36.0897,36.1536,36.0897,36.1456,15600.0
2012-02-16 10:05:00,45.3,45.33,45.25,45.26,13400.0,36.1536,36.1775,36.1137,36.1216,13400.0
2012-02-16 10:10:00,45.25,45.28,45.19,45.21,13400.0,36.1137,36.1376,36.0658,36.0817,13400.0
2012-02-16 10:15:00,45.23,45.28,45.22,45.23,11600.0,36.0977,36.1376,36.0897,36.0977,11600.0
2012-02-16 10:20:00,45.24,45.27,45.22,45.26,9200.0,36.1057,36.1296,36.0897,36.1216,9200.0
2012-02-16 10:25:00,45.27,45.32,45.26,45.27,12000.0,36.1296,36.1695,36.1216,36.1296,12000.0
2012-02-16 10:30:00,45.3,45.33,45.3,45.33,10400.0,36.1536,36.1775,36.1536,36.1775,10400.0
2012-02-16 10:35:00,45.34,45.35,45.3,45.31,7200.0,36.1855,36.1935,36.1536,36.1615,7200.0
2012-02-16 10:40:00,45.29,45.29,45.24,45.29,17400.0,36.1456,36.1456,36.1057,36.1456,17400.0
2012-02-16 10:45:00,45.29,45.29,45.24,45.27,7600.0,36.1456,36.1456,36.1057,36.1296,7600.0
2012-02-16 10:50:00,45.27,45.31,45.27,45.29,14400.0,36.1296,36.1615,36.1296,36.1456,14400.0
2012-02-16 10:55:00,45.31,45.31,45.26,45.26,15000.0,36.1615,36.1615,36.1216,36.1216,15000.0
2012-02-16 11:00:00,45.27,45.29,45.26,45.26,8000.0,36.1296,36.1456,36.1216,36.1216,8000.0
2012-02-16 11:05:00,45.27,45.29,45.22,45.22,14000.0,36.1296,36.1456,36.0897,36.0897,14000.0
2012-02-16 11:10:00,45.23,45.26,45.21,45.26,5200.0,36.0977,36.1216,36.0817,36.1216,5200.0
2012-02-16 11:15:00,45.27,45.27,45.23,45.25,9800.0,36.1296,36.1296,36.0977,36.1137,9800.0
2012-02-16 11:20:00,45.27,45.27,45.23,45.24,2800.0,36.1296,36.1296,36.0977,36.1057,2800.0
2012-02-16 11:25:00,45.24,45.26,45.23,45.24,9400.0,36.1057,36.1216,36.0977,36.1057,9400.0
2012-02-16 11:30:00,45.26,45.27,45.24,45.27,6000.0,36.1216,36.1296,36.1057,36.1296,6000.0
2012-02-16 11:35:00,45.29,45.4,45.29,45.38,15200.0,36.1456,36.2334,36.1456,36.2174,15200.0
2012-02-16 11:40:00,45.38,45.39,45.37,45.39,5800.0,36.2174,36.2254,36.2094,36.2254,5800.0
2012-02-16 11:45:00,45.4,45.4,45.38,45.38,5400.0,36.2334,36.2334,36.2174,36.2174,5400.0
2012-02-16 11:50:00,45.38,45.48,45.35,45.47,22000.0,36.2174,36.2972,36.1935,36.2892,22000.0
2012-02-16 11:55:00,45.48,45.6,45.47,45.59,23000.0,36.2972,36.393,36.2892,36.385,23000.0
2012-02-16 12:00:00,45.59,45.65,45.57,45.58,18200.0,36.385,36.4329,36.3691,36.377,18200.0
2012-02-16 12:05:00,45.58,45.6,45.53,45.55,63600.0,36.377,36.393,36.3371,36.3531,63600.0
2012-02-16 12:10:00,45.55,45.6,45.54,45.6,28400.0,36.3531,36.393,36.3451,36.393,28400.0
2012-02-16 12:15:00,45.6,45.69,45.59,45.65,42600.0,36.393,36.4648,36.385,36.4329,42600.0
2012-02-16 12:20:00,45.65,45.76,45.65,45.76,27000.0,36.4329,36.5207,36.4329,36.5207,27000.0
2012-02-16 12:25:00,45.75,45.75,45.7,45.72,20800.0,36.5127,36.5127,36.4728,36.4888,20800.0
2012-02-16 12:30:00,45.71,45.73,45.71,45.73,13800.0,36.4808,36.4967,36.4808,36.4967,13800.0
2012-02-16 12:35:00,45.72,45.72,45.68,45.69,9400.0,36.4888,36.4888,36.4568,36.4648,9400.0
2012-02-16 12:40:00,45.7,45.7,45.65,45.65,7200.0,36.4728,36.4728,36.4329,36.4329,7200.0
2012-02-16 12:45:00,45.63,45.65,45.59,45.59,9200.0,36.4169,36.4329,36.385,36.385,9200.0
2012-02-16 12:50:00,45.59,45.6,45.57,45.59,15800.0,36.385,36.393,36.3691,36.385,15800.0
2012-02-16 12:55:00,45.59,45.62,45.58,45.62,11600.0,36.385,36.409,36.377,36.409,11600.0
2012-02-16 13:00:00,45.61,45.66,45.58,45.66,15200.0,36.401,36.4409,36.377,36.4409,15200.0
2012-02-16 13:05:00,45.66,45.68,45.63,45.63,9800.0,36.4409,36.4568,36.4169,36.4169,9800.0
2012-02-16 13:10:00,45.65,45.7,45.65,45.69,9200.0,36.4329,36.4728,36.4329,36.4648,9200.0
2012-02-16 13:15:00,45.7,45.7,45.67,45.67,3400.0,36.4728,36.4728,36.4489,36.4489,3400.0
2012-02-16 13:20:00,45.67,45.67,45.65,45.65,6600.0,36.4489,36.4489,36.4329,36.4329,6600.0
2012-02-16 13:25:00,45.65,45.65,45.62,45.63,8200.0,36.4329,36.4329,36.409,36.4169,8200.0
2012-02-16 13:30:00,45.63,45.63,45.62,45.62,5600.0,36.4169,36.4169,36.409,36.409,5600.0
2012-02-16 13:35:00,45.63,45.7,45.62,45.67,17200.0,36.4169,36.4728,36.409,36.4489,17200.0
2012-02-16 13:40:00,45.65,45.66,45.62,45.62,4800.0,36.4329,36.4409,36.409,36.409,4800.0
2012-02-16 13:45:00,45.62,45.63,45.62,45.62,3200.0,36.409,36.4169,36.409,36.409,3200.0
2012-02-16 13:50:00,45.6,45.65,45.58,45.65,10000.0,36.393,36.4329,36.377,36.4329,10000.0
2012-02-16 13:55:00,45.65,45.65,45.63,45.65,6600.0,36.4329,36.4329,36.4169,36.4329,6600.0
2012-02-16 14:00:00,45.63,45.65,45.63,45.65,4400.0,36.4169,36.4329,36.4169,36.4329,4400.0
2012-02-16 14:05:00,45.65,45.65,45.62,45.63,6200.0,36.4329,36.4329,36.409,36.4169,6200.0
2012-02-16 14:10:00,45.63,45.68,45.63,45.67,6800.0,36.4169,36.4568,36.4169,36.4489,6800.0
2012-02-16 14:15:00,45.67,45.69,45.67,45.67,3000.0,36.4489,36.4648,36.4489,36.4489,3000.0
2012-02-16 14:20:00,45.66,45.67,45.65,45.67,2600.0,36.4409,36.4489,36.4329,36.4489,2600.0
2012-02-16 14:25:00,45.66,45.67,45.65,45.66,6400.0,36.4409,36.4489,36.4329,36.4409,6400.0
2012-02-16 14:30:00,45.66,45.7,45.66,45.69,7200.0,36.4409,36.4728,36.4409,36.4648,7200.0
2012-02-16 14:35:00,45.68,45.69,45.63,45.63,3200.0,36.4568,36.4648,36.4169,36.4169,3200.0
2012-02-16 14:40:00,45.63,45.67,45.63,45.67,8800.0,36.4169,36.4489,36.4169,36.4489,8800.0
2012-02-16 14:45:00,45.66,45.68,45.65,45.67,8000.0,36.4409,36.4568,36.4329,36.4489,8000.0
2012-02-16 14:50:00,45.66,45.66,45.65,45.65,8400.0,36.4409,36.4409,36.4329,36.4329,8400.0
2012-02-16 14:55:00,45.65,45.69,45.64,45.69,11600.0,36.4329,36.4648,36.4249,36.4648,11600.0
2012-02-16 15:00:00,45.69,45.7,45.68,45.69,10200.0,36.4648,36.4728,36.4568,36.4648,10200.0
2012-02-16 15:05:00,45.68,45.71,45.68,45.69,18000.0,36.4568,36.4808,36.4568,36.4648,18000.0
2012-02-16 15:10:00,45.68,45.69,45.62,45.64,20400.0,36.4568,36.4648,36.409,36.4249,20400.0
2012-02-16 15:15:00,45.63,45.65,45.63,45.64,14600.0,36.4169,36.4329,36.4169,36.4249,14600.0
2012-02-16 15:20:00,45.65,45.67,45.63,45.63,24400.0,36.4329,36.4489,36.4169,36.4169,24400.0
2012-02-16 15:25:00,45.64,45.66,45.63,45.64,15800.0,36.4249,36.4409,36.4169,36.4249,15800.0
2012-02-16 15:30:00,45.65,45.66,45.63,45.66,29600.0,36.4329,36.4409,36.4169,36.4409,29600.0
2012-02-16 15:35:00,45.66,45.67,45.64,45.65,33400.0,36.4409,36.4489,36.4249,36.4329,33400.0
2012-02-16 15:40:00,45.65,45.68,45.64,45.67,45600.0,36.4329,36.4568,36.4249,36.4489,45600.0
2012-02-16 15:45:00,45.67,45.72,45.67,45.7,63200.0,36.4489,36.4888,36.4489,36.4728,63200.0
2012-02-16 15:50:00,45.69,45.74,45.68,45.71,66600.0,36.4648,36.5047,36.4568,36.4808,66600.0
2012-02-16 15:55:00,45.72,45.72,45.67,45.69,87200.0,36.4888,36.4888,36.4489,36.4648,87200.0
2012-02-17 09:30:00,45.93,45.94,45.77,45.88,255200.0,36.6564,36.6643,36.5287,36.6165,255200.0
2012-02-17 09:35:00,45.83,45.87,45.77,45.85,9800.0,36.5766,36.6085,36.5287,36.5925,9800.0
2012-02-17 09:40:00,45.88,45.91,45.85,45.9,8200.0,36.6165,36.6404,36.5925,36.6324,8200.0
2012-02-17 09:45:00,45.92,45.99,45.91,45.94,33400.0,36.6484,36.7043,36.6404,36.6643,33400.0
2012-02-17 09:50:00,45.94,45.99,45.93,45.96,20600.0,36.6643,36.7043,36.6564,36.6803,20600.0
2012-02-17 09:55:00,45.95,45.98,45.93,45.95,9800.0,36.6723,36.6963,36.6564,36.6723,9800.0
2012-02-17 10:00:00,45.94,45.97,45.91,45.94,25200.0,36.6643,36.6883,36.6404,36.6643,25200.0
2012-02-17 10:05:00,45.94,45.96,45.91,45.93,16200.0,36.6643,36.6803,36.6404,36.6564,16200.0
2012-02-17 10:10:00,45.94,45.94,45.91,45.94,15800.0,36.6643,36.6643,36.6404,36.6643,15800.0
2012-02-17 10:15:00,45.95,46.0,45.93,45.93,18600.0,36.6723,36.7122,36.6564,36.6564,18600.0
2012-02-17 10:20:00,45.94,45.97,45.93,45.95,11200.0,36.6643,36.6883,36.6564,36.6723,11200.0
2012-02-17 10:25:00,45.93,45.98,45.92,45.98,17600.0,36.6564,36.6963,36.6484,36.6963,17600.0
2012-02-17 10:30:00,45.98,45.98,45.88,45.91,7400.0,36.6963,36.6963,36.6165,36.6404,7400.0
2012-02-17 10:35:00,45.91,45.99,45.91,45.98,36400.0,36.6404,36.7043,36.6404,36.6963,36400.0
2012-02-17 10:40:00,45.98,45.99,45.97,45.99,8600.0,36.6963,36.7043,36.6883,36.7043,8600.0
2012-02-17 10:45:00,45.99,46.0,45.98,46.0,14200.0,36.7043,36.7122,36.6963,36.7122,14200.0
2012-02-17 10:50:00,45.99,46.01,45.95,45.95,23400.0,36.7043,36.7202,36.6723,36.6723,23400.0
2012-02-17 10:55:00,45.95,45.97,45.93,45.94,8600.0,36.6723,36.6883,36.6564,36.6643,8600.0
2012-02-17 11:00:00,45.93,45.93,45.87,45.88,9400.0,36.6564,36.6564,36.6085,36.6165,9400.0
2012-02-17 11:05:00,45.88,45.91,45.87,45.91,10000.0,36.6165,36.6404,36.6085,36.6404,10000.0
2012-02-17 11:10:00,45.9,45.94,45.89,45.92,13200.0,36.6324,36.6643,36.6244,36.6484,13200.0
2012-02-17 11:15:00,45.92,45.98,45.92,45.93,21000.0,36.6484,36.6963,36.6484,36.6564,21000.0
2012-02-17 11:20:00,45.93,45.94,45.92,45.93,14600.0,36.6564,36.6643,36.6484,36.6564,14600.0
2012-02-17 11:25:00,45.93,45.94,45.9,45.94,14800.0,36.6564,36.6643,36.6324,36.6643,14800.0
2012-02-17 11:30:00,45.94,45.95,45.92,45.95,10000.0,36.6643,36.6723,36.6484,36.6723,10000.0
2012-02-17 11:35:00,45.94,45.95,45.93,45.94,4000.0,36.6643,36.6723,36.6564,36.6643,4000.0
2012-02-17 11:40:00,45.94,45.97,45.93,45.96,5600.0,36.6643,36.6883,36.6564,36.6803,5600.0
2012-02-17 11:45:00,45.97,45.99,45.95,45.96,6200.0,36.6883,36.7043,36.6723,36.6803,6200.0
2012-02-17 11:50:00,45.95,46.01,45.95,45.98,11000.0,36.6723,36.7202,36.6723,36.6963,11000.0
2012-02-17 11:55:00,45.96,45.98,45.95,45.96,4200.0,36.6803,36.6963,36.6723,36.6803,4200.0
2012-02-17 12:00:00,45.96,45.97,45.91,45.93,14600.0,36.6803,36.6883,36.6404,36.6564,14600.0
2012-02-17 12:05:00,45.93,45.97,45.93,45.96,6200.0,36.6564,36.6883,36.6564,36.6803,6200.0
2012-02-17 12:10:00,45.96,45.97,45.93,45.93,4600.0,36.6803,36.6883,36.6564,36.6564,4600.0
2012-02-17 12:15:00,45.94,45.94,45.92,45.93,7600.0,36.6643,36.6643,36.6484,36.6564,7600.0
2012-02-17 12:20:00,45.93,45.94,45.92,45.92,8600.0,36.6564,36.6643,36.6484,36.6484,8600.0
2012-02-17 12:25:00,45.92,45.94,45.91,45.92,2400.0,36.6484,36.6643,36.6404,36.6484,2400.0
2012-02-17 12:30:00,45.91,45.92,45.9,45.9,4000.0,36.6404,36.6484,36.6324,36.6324,4000.0
2012-02-17 12:35:00,45.9,45.96,45.9,45.95,7600.0,36.6324,36.6803,36.6324,36.6723,7600.0
2012-02-17 12:40:00,45.95,45.96,45.93,45.93,4800.0,36.6723,36.6803,36.6564,36.6564,4800.0
2012-02-17 12:45:00,45.93,45.93,45.92,45.92,5400.0,36.6564,36.6564,36.6484,36.6484,5400.0
2012-02-17 12:50:00,45.92,45.94,45.92,45.92,4400.0,36.6484,36.6643,36.6484,36.6484,4400.0
2012-02-17 12:55:00,45.93,45.94,45.92,45.93,6000.0,36.6564,36.6643,36.6484,36.6564,6000.0
2012-02-17 13:00:00,45.94,45.94,45.89,45.89,3600.0,36.6643,36.6643,36.6244,36.6244,3600.0
2012-02-17 13:05:00,45.89,45.9,45.88,45.89,3600.0,36.6244,36.6324,36.6165,36.6244,3600.0
2012-02-17 13:10:00,45.91,45.91,45.88,45.89,12000.0,36.6404,36.6404,36.6165,36.6244,12000.0
2012-02-17 13:15:00,45.9,45.93,45.88,45.93,8000.0,36.6324,36.6564,36.6165,36.6564,8000.0
2012-02-17 13:20:00,45.93,45.98,45.93,45.96,7800.0,36.6564,36.6963,36.6564,36.6803,7800.0
2012-02-17 13:25:00,45.95,45.96,45.94,45.94,3600.0,36.6723,36.6803,36.6643,36.6643,3600.0
2012-02-17 13:30:00,45.94,45.98,45.94,45.97,15200.0,36.6643,36.6963,36.6643,36.6883,15200.0
2012-02-17 13:35:00,45.97,45.99,45.97,45.99,17400.0,36.6883,36.7043,36.6883,36.7043,17400.0
2012-02-17 13:40:00,45.99,46.05,45.99,46.05,22200.0,36.7043,36.7521,36.7043,36.7521,22200.0
2012-02-17 13:45:00,46.04,46.07,46.04,46.07,18000.0,36.7442,36.7681,36.7442,36.7681,18000.0
2012-02-17 13:50:00,46.07,46.13,46.07,46.13,17400.0,36.7681,36.816,36.7681,36.816,17400.0
2012-02-17 13:55:00,46.13,46.22,46.12,46.17,49000.0,36.816,36.8878,36.808,36.8479,49000.0
2012-02-17 14:00:00,46.17,46.18,46.16,46.17,14000.0,36.8479,36.8559,36.8399,36.8479,14000.0
2012-02-17 14:05:00,46.17,46.17,46.13,46.14,12000.0,36.8479,36.8479,36.816,36.824,12000.0
2012-02-17 14:10:00,46.15,46.15,46.13,46.13,14400.0,36.8319,36.8319,36.816,36.816,14400.0
2012-02-17 14:15:00,46.13,46.13,46.1,46.1,5800.0,36.816,36.816,36.792,36.792,5800.0
2012-02-17 14:20:00,46.11,46.11,46.08,46.08,10200.0,36.8,36.8,36.7761,36.7761,10200.0
2012-02-17 14:25:00,46.08,46.1,46.05,46.09,20000.0,36.7761,36.792,36.7521,36.7841,20000.0
2012-02-17 14:30:00,46.09,46.11,46.09,46.11,6800.0,36.7841,36.8,36.7841,36.8,6800.0
2012-02-17 14:35:00,46.11,46.15,46.1,46.14,4000.0,36.8,36.8319,36.792,36.824,4000.0
2012-02-17 14:40:00,46.15,46.16,46.14,46.16,18800.0,36.8319,36.8399,36.824,36.8399,18800.0
2012-02-17 14:45:00,46.16,46.22,46.16,46.21,24200.0,36.8399,36.8878,36.8399,36.8798,24200.0
2012-02-17 14:50:00,46.21,46.23,46.21,46.21,21200.0,36.8798,36.8958,36.8798,36.8798,21200.0
2012-02-17 14:55:00,46.21,46.22,46.19,46.21,35000.0,36.8798,36.8878,36.8639,36.8798,35000.0
2012-02-17 15:00:00,46.21,46.21,46.19,46.19,14600.0,36.8798,36.8798,36.8639,36.8639,14600.0
2012-02-17 15:05:00,46.19,46.22,46.18,46.18,16800.0,36.8639,36.8878,36.8559,36.8559,16800.0
2012-02-17 15:10:00,46.19,46.19,46.17,46.18,9400.0,36.8639,36.8639,36.8479,36.8559,9400.0
2012-02-17 15:15:00,46.18,46.18,46.16,46.17,19800.0,36.8559,36.8559,36.8399,36.8479,19800.0
2012-02-17 15:20:00,46.17,46.2,46.15,46.17,19600.0,36.8479,36.8719,36.8319,36.8479,19600.0
2012-02-17 15:25:00,46.17,46.17,46.13,46.14,16400.0,36.8479,36.8479,36.816,36.824,16400.0
2012-02-17 15:30:00,46.14,46.15,46.1,46.1,25600.0,36.824,36.8319,36.792,36.792,25600.0
2012-02-17 15:35:00,46.11,46.11,46.04,46.08,43600.0,36.8,36.8,36.7442,36.7761,43600.0
2012-02-17 15:40:00,46.08,46.1,46.05,46.05,27800.0,36.7761,36.792,36.7521,36.7521,27800.0
2012-02-17 15:45:00,46.06,46.08,46.04,46.05,51000.0,36.7601,36.7761,36.7442,36.7521,51000.0
2012-02-17 15:50:00,46.05,46.09,46.04,46.09,63000.0,36.7521,36.7841,36.7442,36.7841,63000.0
2012-02-17 15:55:00,46.09,46.09,46.06,46.07,101400.0,36.7841,36.7841,36.7601,36.7681,101400.0
2012-02-21 09:30:00,45.66,45.88,45.45,45.85,292400.0,36.4409,36.6165,36.2733,36.5925,292400.0
2012-02-21 09:35:00,45.88,45.92,45.59,45.63,142800.0,36.6165,36.6484,36.385,36.4169,142800.0
2012-02-21 09:40:00,45.64,45.92,45.64,45.81,42600.0,36.4249,36.6484,36.4249,36.5606,42600.0
2012-02-21 09:45:00,45.82,45.97,45.76,45.8,95800.0,36.5686,36.6883,36.5207,36.5526,95800.0
2012-02-21 09:50:00,45.81,45.99,45.81,45.93,55400.0,36.5606,36.7043,36.5606,36.6564,55400.0
2012-02-21 09:55:00,45.92,45.99,45.85,45.94,125200.0,36.6484,36.7043,36.5925,36.6643,125200.0
2012-02-21 10:00:00,45.94,45.94,45.83,45.83,89000.0,36.6643,36.6643,36.5766,36.5766,89000.0
2012-02-21 10:05:00,45.82,45.85,45.77,45.79,17200.0,36.5686,36.5925,36.5287,36.5446,17200.0
2012-02-21 10:10:00,45.77,45.87,45.77,45.87,16600.0,36.5287,36.6085,36.5287,36.6085,16600.0
2012-02-21 10:15:00,45.87,45.95,45.86,45.86,65000.0,36.6085,36.6723,36.6005,36.6005,65000.0
2012-02-21 10:20:00,45.85,45.87,45.81,45.82,23400.0,36.5925,36.6085,36.5606,36.5686,23400.0
2012-02-21 10:25:00,45.82,45.83,45.74,45.79,16800.0,36.5686,36.5766,36.5047,36.5446,16800.0
2012-02-21 10:30:00,45.79,45.91,45.79,45.91,16800.0,36.5446,36.6404,36.5446,36.6404,16800.0
2012-02-21 10:35:00,45.91,45.97,45.91,45.97,14000.0,36.6404,36.6883,36.6404,36.6883,14000.0
2012-02-21 10:40:00,45.98,46.0,45.98,45.99,29200.0,36.6963,36.7122,36.6963,36.7043,29200.0
2012-02-21 10:45:00,45.99,45.99,45.94,45.98,12000.0,36.7043,36.7043,36.6643,36.6963,12000.0
2012-02-21 10:50:00,45.98,45.98,45.92,45.92,7000.0,36.6963,36.6963,36.6484,36.6484,7000.0
2012-02-21 10:55:00,45.92,45.95,45.91,45.93,7800.0,36.6484,36.6723,36.6404,36.6564,7800.0
2012-02-21 11:00:00,45.93,45.95,45.88,45.9,10800.0,36.6564,36.6723,36.6165,36.6324,10800.0
2012-02-21 11:05:00,45.9,45.95,45.9,45.95,8800.0,36.6324,36.6723,36.6324,36.6723,8800.0
2012-02-21 11:10:00,45.94,45.99,45.94,45.99,14600.0,36.6643,36.7043,36.6643,36.7043,14600.0
2012-02-21 11:15:00,45.99,46.03,45.99,46.02,49000.0,36.7043,36.7362,36.7043,36.7282,49000.0
2012-02-21 11:20:00,46.02,46.05,46.02,46.05,11400.0,36.7282,36.7521,36.7282,36.7521,11400.0
2012-02-21 11:25:00,46.05,46.06,46.02,46.06,15000.0,36.7521,36.7601,36.7282,36.7601,15000.0
2012-02-21 11:30:00,46.05,46.05,45.94,45.94,8400.0,36.7521,36.7521,36.6643,36.6643,8400.0
2012-02-21 11:35:00,45.94,45.94,45.9,45.9,11000.0,36.6643,36.6643,36.6324,36.6324,11000.0
2012-02-21 11:40:00,45.91,45.92,45.85,45.85,5800.0,36.6404,36.6484,36.5925,36.5925,5800.0
2012-02-21 11:45:00,45.86,45.87,45.82,45.82,18000.0,36.6005,36.6085,36.5686,36.5686,18000.0
2012-02-21 11:50:00,45.8,45.8,45.76,45.76,15000.0,36.5526,36.5526,36.5207,36.5207,15000.0
2012-02-21 11:55:00,45.77,45.77,45.75,45.75,9600.0,36.5287,36.5287,36.5127,36.5127,9600.0
2012-02-21 12:00:00,45.75,45.91,45.75,45.9,12400.0,36.5127,36.6404,36.5127,36.6324,12400.0
2012-02-21 12:05:00,45.91,45.96,45.91,45.96,4800.0,36.6404,36.6803,36.6404,36.6803,4800.0
2012-02-21 12:10:00,45.96,46.0,45.96,45.98,11000.0,36.6803,36.7122,36.6803,36.6963,11000.0
2012-02-21 12:15:00,45.98,45.99,45.9,45.91,9600.0,36.6963,36.7043,36.6324,36.6404,9600.0
2012-02-21 12:20:00,45.92,45.94,45.91,45.93,6400.0,36.6484,36.6643,36.6404,36.6564,6400.0
2012-02-21 12:25:00,45.93,45.93,45.91,45.91,6000.0,36.6564,36.6564,36.6404,36.6404,6000.0
2012-02-21 12:30:00,45.92,45.95,45.91,45.95,6600.0,36.6484,36.6723,36.6404,36.6723,6600.0
2012-02-21 12:35:00,45.95,45.95,45.93,45.94,5200.0,36.6723,36.6723,36.6564,36.6643,5200.0
2012-02-21 12:40:00,45.95,45.95,45.93,45.94,8000.0,36.6723,36.6723,36.6564,36.6643,8000.0
2012-02-21 12:45:00,45.95,45.97,45.95,45.97,4000.0,36.6723,36.6883,36.6723,36.6883,4000.0
2012-02-21 12:50:00,45.97,46.02,45.97,46.02,63200.0,36.6883,36.7282,36.6883,36.7282,63200.0
2012-02-21 12:55:00,46.02,46.15,46.02,46.09,88400.0,36.7282,36.8319,36.7282,36.7841,88400.0
2012-02-21 13:00:00,46.1,46.11,46.01,46.01,31000.0,36.792,36.8,36.7202,36.7202,31000.0
2012-02-21 13:05:00,46.01,46.02,45.99,46.01,11200.0,36.7202,36.7282,36.7043,36.7202,11200.0
2012-02-21 13:10:00,46.02,46.03,46.02,46.02,5400.0,36.7282,36.7362,36.7282,36.7282,5400.0
2012-02-21 13:15:00,46.02,46.02,45.99,45.99,5400.0,36.7282,36.7282,36.7043,36.7043,5400.0
2012-02-21 13:20:00,46.0,46.0,45.98,45.99,10200.0,36.7122,36.7122,36.6963,36.7043,10200.0
2012-02-21 13:25:00,45.98,45.98,45.95,45.96,6600.0,36.6963,36.6963,36.6723,36.6803,6600.0
2012-02-21 13:30:00,45.95,46.13,45.94,46.13,63400.0,36.6723,36.816,36.6643,36.816,63400.0
2012-02-21 13:35:00,46.13,46.13,46.04,46.04,51400.0,36.816,36.816,36.7442,36.7442,51400.0
2012-02-21 13:40:00,46.02,46.02,45.91,45.94,9600.0,36.7282,36.7282,36.6404,36.6643,9600.0
2012-02-21 13:45:00,45.93,45.94,45.91,45.92,10800.0,36.6564,36.6643,36.6404,36.6484,10800.0
2012-02-21 13:50:00,45.92,45.95,45.91,45.93,14600.0,36.6484,36.6723,36.6404,36.6564,14600.0
2012-02-21 13:55:00,45.92,45.94,45.91,45.93,32600.0,36.6484,36.6643,36.6404,36.6564,32600.0
2012-02-21 14:00:00,45.94,45.97,45.91,45.95,19400.0,36.6643,36.6883,36.6404,36.6723,19400.0
2012-02-21 14:05:00,45.95,45.95,45.88,45.89,20200.0,36.6723,36.6723,36.6165,36.6244,20200.0
2012-02-21 14:10:00,45.89,45.89,45.79,45.82,24400.0,36.6244,36.6244,36.5446,36.5686,24400.0
2012-02-21 14:15:00,45.82,45.88,45.82,45.88,40600.0,36.5686,36.6165,36.5686,36.6165,40600.0
2012-02-21 14:20:00,45.88,45.9,45.85,45.9,9800.0,36.6165,36.6324,36.5925,36.6324,9800.0
2012-02-21 14:25:00,45.9,45.92,45.85,45.92,25800.0,36.6324,36.6484,36.5925,36.6484,25800.0
2012-02-21 14:30:00,45.92,45.92,45.87,45.87,17400.0,36.6484,36.6484,36.6085,36.6085,17400.0
2012-02-21 14:35:00,45.88,45.88,45.77,45.85,37800.0,36.6165,36.6165,36.5287,36.5925,37800.0
2012-02-21 14:40:00,45.84,45.84,45.77,45.78,8400.0,36.5845,36.5845,36.5287,36.5367,8400.0
2012-02-21 14:45:00,45.77,45.84,45.77,45.8,12200.0,36.5287,36.5845,36.5287,36.5526,12200.0
2012-02-21 14:50:00,45.8,45.8,45.74,45.76,21600.0,36.5526,36.5526,36.5047,36.5207,21600.0
2012-02-21 14:55:00,45.74,45.78,45.73,45.75,28600.0,36.5047,36.5367,36.4967,36.5127,28600.0
2012-02-21 15:00:00,45.74,45.79,45.74,45.79,19400.0,36.5047,36.5446,36.5047,36.5446,19400.0
2012-02-21 15:05:00,45.79,45.85,45.79,45.82,33000.0,36.5446,36.5925,36.5446,36.5686,33000.0
2012-02-21 15:10:00,45.82,45.82,45.74,45.76,70600.0,36.5686,36.5686,36.5047,36.5207,70600.0
2012-02-21 15:15:00,45.76,45.76,45.74,45.74,21400.0,36.5207,36.5207,36.5047,36.5047,21400.0
2012-02-21 15:20:00,45.74,45.8,45.74,45.8,34200.0,36.5047,36.5526,36.5047,36.5526,34200.0
2012-02-21 15:25:00,45.8,45.8,45.74,45.79,52800.0,36.5526,36.5526,36.5047,36.5446,52800.0
2012-02-21 15:30:00,45.79,45.79,45.74,45.76,56200.0,36.5446,36.5446,36.5047,36.5207,56200.0
2012-02-21 15:35:00,45.76,45.87,45.74,45.85,66600.0,36.5207,36.6085,36.5047,36.5925,66600.0
2012-02-21 15:40:00,45.85,45.95,45.85,45.94,58400.0,36.5925,36.6723,36.5925,36.6643,58400.0
2012-02-21 15:45:00,45.94,45.97,45.93,45.94,95000.0,36.6643,36.6883,36.6564,36.6643,95000.0
2012-02-21 15:50:00,45.95,45.96,45.9,45.94,49200.0,36.6723,36.6803,36.6324,36.6643,49200.0
2012-02-21 15:55:00,45.94,45.98,45.91,45.98,97600.0,36.6643,36.6963,36.6404,36.6963,97600.0
2012-02-22 09:30:00,45.99,46.17,45.99,46.13,45400.0,36.7043,36.8479,36.7043,36.816,45400.0
2012-02-22 09:35:00,46.12,46.19,46.08,46.12,22800.0,36.808,36.8639,36.7761,36.808,22800.0
2012-02-22 09:40:00,46.15,46.29,46.1,46.29,21400.0,36.8319,36.9437,36.792,36.9437,21400.0
2012-02-22 09:45:00,46.29,46.33,46.24,46.26,44200.0,36.9437,36.9756,36.9038,36.9197,44200.0
2012-02-22 09:50:00,46.25,46.34,46.19,46.26,61600.0,36.9118,36.9836,36.8639,36.9197,61600.0
2012-02-22 09:55:00,46.27,46.41,46.23,46.38,25200.0,36.9277,37.0394,36.8958,37.0155,25200.0
2012-02-22 10:00:00,46.38,46.4,46.2,46.28,63800.0,37.0155,37.0315,36.8719,36.9357,63800.0
2012-02-22 10:05:00,46.29,46.44,46.27,46.4,51400.0,36.9437,37.0634,36.9277,37.0315,51400.0
2012-02-22 10:10:00,46.41,46.58,46.41,46.57,54400.0,37.0394,37.1751,37.0394,37.1671,54400.0
2012-02-22 10:15:00,46.56,46.58,46.48,46.57,30200.0,37.1592,37.1751,37.0953,37.1671,30200.0
2012-02-22 10:20:00,46.57,46.57,46.32,46.32,27000.0,37.1671,37.1671,36.9676,36.9676,27000.0
2012-02-22 10:25:00,46.32,46.35,46.23,46.23,29800.0,36.9676,36.9916,36.8958,36.8958,29800.0
2012-02-22 10:30:00,46.22,46.23,46.14,46.16,28600.0,36.8878,36.8958,36.824,36.8399,28600.0
2012-02-22 10:35:00,46.16,46.17,46.11,46.12,15000.0,36.8399,36.8479,36.8,36.808,15000.0
2012-02-22 10:40:00,46.12,46.23,46.12,46.21,35600.0,36.808,36.8958,36.808,36.8798,35600.0
2012-02-22 10:45:00,46.21,46.37,46.21,46.36,32400.0,36.8798,37.0075,36.8798,36.9995,32400.0
2012-02-22 10:50:00,46.38,46.42,46.37,46.38,14400.0,37.0155,37.0474,37.0075,37.0155,14400.0
2012-02-22 10:55:00,46.37,46.37,46.3,46.35,16200.0,37.0075,37.0075,36.9517,36.9916,16200.0
2012-02-22 11:00:00,46.34,46.39,46.3,46.39,43400.0,36.9836,37.0235,36.9517,37.0235,43400.0
2012-02-22 11:05:00,46.38,46.38,46.33,46.33,11800.0,37.0155,37.0155,36.9756,36.9756,11800.0
2012-02-22 11:10:00,46.33,46.33,46.26,46.26,16200.0,36.9756,36.9756,36.9197,36.9197,16200.0
2012-02-22 11:15:00,46.24,46.28,46.23,46.24,37600.0,36.9038,36.9357,36.8958,36.9038,37600.0
2012-02-22 11:20:00,46.24,46.27,46.18,46.27,20600.0,36.9038,36.9277,36.8559,36.9277,20600.0
2012-02-22 11:25:00,46.27,46.27,46.21,46.21,24400.0,36.9277,36.9277,36.8798,36.8798,24400.0
2012-02-22 11:30:00,46.21,46.23,46.14,46.17,19400.0,36.8798,36.8958,36.824,36.8479,19400.0
2012-02-22 11:35:00,46.17,46.21,46.14,46.2,15000.0,36.8479,36.8798,36.824,36.8719,15000.0
2012-02-22 11:40:00,46.2,46.2,46.1,46.13,21200.0,36.8719,36.8719,36.792,36.816,21200.0
2012-02-22 11:45:00,46.13,46.16,46.09,46.1,14400.0,36.816,36.8399,36.7841,36.792,14400.0
2012-02-22 11:50:00,46.1,46.13,46.09,46.13,14400.0,36.792,36.816,36.7841,36.816,14400.0
2012-02-22 11:55:00,46.13,46.19,46.13,46.18,31800.0,36.816,36.8639,36.816,36.8559,31800.0
2012-02-22 12:00:00,46.17,46.18,46.09,46.09,27200.0,36.8479,36.8559,36.7841,36.7841,27200.0
2012-02-22 12:05:00,46.09,46.11,46.08,46.11,25000.0,36.7841,36.8,36.7761,36.8,25000.0
2012-02-22 12:10:00,46.11,46.3,46.11,46.26,74600.0,36.8,36.9517,36.8,36.9197,74600.0
2012-02-22 12:15:00,46.26,46.27,46.13,46.13,28000.0,36.9197,36.9277,36.816,36.816,28000.0
2012-02-22 12:20:00,46.13,46.16,46.12,46.13,14800.0,36.816,36.8399,36.808,36.816,14800.0
2012-02-22 12:25:00,46.13,46.13,46.12,46.13,8400.0,36.816,36.816,36.808,36.816,8400.0
2012-02-22 12:30:00,46.12,46.16,46.1,46.15,22200.0,36.808,36.8399,36.792,36.8319,22200.0
2012-02-22 12:35:00,46.15,46.16,46.14,46.15,8400.0,36.8319,36.8399,36.824,36.8319,8400.0
2012-02-22 12:40:00,46.15,46.16,46.13,46.15,8600.0,36.8319,36.8399,36.816,36.8319,8600.0
2012-02-22 12:45:00,46.15,46.17,46.13,46.17,14600.0,36.8319,36.8479,36.816,36.8479,14600.0
2012-02-22 12:50:00,46.18,46.24,46.18,46.23,15200.0,36.8559,36.9038,36.8559,36.8958,15200.0
2012-02-22 12:55:00,46.22,46.22,46.2,46.2,6200.0,36.8878,36.8878,36.8719,36.8719,6200.0
2012-02-22 13:00:00,46.19,46.2,46.16,46.19,13200.0,36.8639,36.8719,36.8399,36.8639,13200.0
2012-02-22 13:05:00,46.2,46.23,46.17,46.23,35800.0,36.8719,36.8958,36.8479,36.8958,35800.0
2012-02-22 13:10:00,46.21,46.24,46.21,46.24,14200.0,36.8798,36.9038,36.8798,36.9038,14200.0
2012-02-22 13:15:00,46.24,46.25,46.23,46.24,14800.0,36.9038,36.9118,36.8958,36.9038,14800.0
2012-02-22 13:20:00,46.23,46.25,46.22,46.25,11600.0,36.8958,36.9118,36.8878,36.9118,11600.0
2012-02-22 13:25:00,46.25,46.31,46.25,46.3,10000.0,36.9118,36.9596,36.9118,36.9517,10000.0
2012-02-22 13:30:00,46.29,46.29,46.22,46.22,3200.0,36.9437,36.9437,36.8878,36.8878,3200.0
2012-02-22 13:35:00,46.21,46.21,46.18,46.18,14400.0,36.8798,36.8798,36.8559,36.8559,14400.0
2012-02-22 13:40:00,46.19,46.22,46.18,46.22,16400.0,36.8639,36.8878,36.8559,36.8878,16400.0
2012-02-22 13:45:00,46.21,46.23,46.21,46.22,10600.0,36.8798,36.8958,36.8798,36.8878,10600.0
2012-02-22 13:50:00,46.22,46.3,46.22,46.3,12600.0,36.8878,36.9517,36.8878,36.9517,12600.0
2012-02-22 13:55:00,46.29,46.29,46.25,46.26,8200.0,36.9437,36.9437,36.9118,36.9197,8200.0
2012-02-22 14:00:00,46.26,46.27,46.24,46.24,9800.0,36.9197,36.9277,36.9038,36.9038,9800.0
2012-02-22 14:05:00,46.22,46.23,46.21,46.22,19800.0,36.8878,36.8958,36.8798,36.8878,19800.0
2012-02-22 14:10:00,46.23,46.23,46.21,46.21,6600.0,36.8958,36.8958,36.8798,36.8798,6600.0
2012-02-22 14:15:00,46.21,46.28,46.21,46.26,10200.0,36.8798,36.9357,36.8798,36.9197,10200.0
2012-02-22 14:20:00,46.26,46.27,46.24,46.25,13800.0,36.9197,36.9277,36.9038,36.9118,13800.0
2012-02-22 14:25:00,46.24,46.25,46.23,46.23,12800.0,36.9038,36.9118,36.8958,36.8958,12800.0
2012-02-22 14:30:00,46.23,46.23,46.22,46.23,27200.0,36.8958,36.8958,36.8878,36.8958,27200.0
2012-02-22 14:35:00,46.23,46.23,46.19,46.2,31800.0,36.8958,36.8958,36.8639,36.8719,31800.0
2012-02-22 14:40:00,46.2,46.2,46.15,46.16,17000.0,36.8719,36.8719,36.8319,36.8399,17000.0
2012-02-22 14:45:00,46.16,46.17,46.15,46.17,12200.0,36.8399,36.8479,36.8319,36.8479,12200.0
2012-02-22 14:50:00,46.16,46.16,46.13,46.14,21400.0,36.8399,36.8399,36.816,36.824,21400.0
2012-02-22 14:55:00,46.13,46.13,46.06,46.07,13600.0,36.816,36.816,36.7601,36.7681,13600.0
2012-02-22 15:00:00,46.06,46.07,46.02,46.05,38600.0,36.7601,36.7681,36.7282,36.7521,38600.0
2012-02-22 15:05:00,46.04,46.07,46.02,46.02,23000.0,36.7442,36.7681,36.7282,36.7282,23000.0
2012-02-22 15:10:00,46.02,46.05,45.99,46.03,16200.0,36.7282,36.7521,36.7043,36.7362,16200.0
2012-02-22 15:15:00,46.03,46.04,45.99,46.0,25800.0,36.7362,36.7442,36.7043,36.7122,25800.0
2012-02-22 15:20:00,46.0,46.02,45.98,46.0,25200.0,36.7122,36.7282,36.6963,36.7122,25200.0
2012-02-22 15:25:00,45.99,46.01,45.95,46.01,21000.0,36.7043,36.7202,36.6723,36.7202,21000.0
2012-02-22 15:30:00,46.01,46.01,45.95,45.95,22400.0,36.7202,36.7202,36.6723,36.6723,22400.0
2012-02-22 15:35:00,45.95,46.0,45.94,45.99,32000.0,36.6723,36.7122,36.6643,36.7043,32000.0
2012-02-22 15:40:00,45.99,46.01,45.92,45.92,43000.0,36.7043,36.7202,36.6484,36.6484,43000.0
2012-02-22 15:45:00,45.92,45.94,45.88,45.88,50000.0,36.6484,36.6643,36.6165,36.6165,50000.0
2012-02-22 15:50:00,45.88,45.93,45.87,45.9,55200.0,36.6165,36.6564,36.6085,36.6324,55200.0
2012-02-22 15:55:00,45.91,45.94,45.9,45.9,91400.0,36.6404,36.6643,36.6324,36.6324,91400.0
2012-02-23 09:30:00,45.85,45.93,45.82,45.88,19000.0,36.5925,36.6564,36.5686,36.6165,19000.0
2012-02-23 09:35:00,45.88,45.88,45.81,45.84,10200.0,36.6165,36.6165,36.5606,36.5845,10200.0
2012-02-23 09:40:00,45.84,45.84,45.74,45.77,18200.0,36.5845,36.5845,36.5047,36.5287,18200.0
2012-02-23 09:45:00,45.77,45.83,45.74,45.8,11200.0,36.5287,36.5766,36.5047,36.5526,11200.0
2012-02-23 09:50:00,45.82,45.88,45.82,45.87,10400.0,36.5686,36.6165,36.5686,36.6085,10400.0
2012-02-23 09:55:00,45.85,45.88,45.79,45.83,8200.0,36.5925,36.6165,36.5446,36.5766,8200.0
2012-02-23 10:00:00,45.85,45.94,45.85,45.91,14600.0,36.5925,36.6643,36.5925,36.6404,14600.0
2012-02-23 10:05:00,45.92,46.0,45.92,45.98,42200.0,36.6484,36.7122,36.6484,36.6963,42200.0
2012-02-23 10:10:00,45.98,45.98,45.91,45.96,19000.0,36.6963,36.6963,36.6404,36.6803,19000.0
2012-02-23 10:15:00,45.97,45.99,45.85,45.85,15000.0,36.6883,36.7043,36.5925,36.5925,15000.0
2012-02-23 10:20:00,45.85,45.88,45.85,45.85,5200.0,36.5925,36.6165,36.5925,36.5925,5200.0
2012-02-23 10:25:00,45.86,45.92,45.84,45.87,8800.0,36.6005,36.6484,36.5845,36.6085,8800.0
2012-02-23 10:30:00,45.87,45.93,45.87,45.93,7200.0,36.6085,36.6564,36.6085,36.6564,7200.0
2012-02-23 10:35:00,45.94,45.94,45.89,45.93,8800.0,36.6643,36.6643,36.6244,36.6564,8800.0
2012-02-23 10:40:00,45.93,45.98,45.92,45.93,7600.0,36.6564,36.6963,36.6484,36.6564,7600.0
2012-02-23 10:45:00,45.93,45.96,45.91,45.94,29800.0,36.6564,36.6803,36.6404,36.6643,29800.0
2012-02-23 10:50:00,45.95,46.09,45.93,46.08,24000.0,36.6723,36.7841,36.6564,36.7761,24000.0
2012-02-23 10:55:00,46.07,46.11,46.06,46.08,13400.0,36.7681,36.8,36.7601,36.7761,13400.0
2012-02-23 11:00:00,46.08,46.13,46.08,46.13,8600.0,36.7761,36.816,36.7761,36.816,8600.0
2012-02-23 11:05:00,46.13,46.16,46.12,46.13,11000.0,36.816,36.8399,36.808,36.816,11000.0
2012-02-23 11:10:00,46.13,46.2,46.13,46.19,17000.0,36.816,36.8719,36.816,36.8639,17000.0
2012-02-23 11:15:00,46.19,46.24,46.17,46.19,15400.0,36.8639,36.9038,36.8479,36.8639,15400.0
2012-02-23 11:20:00,46.18,46.24,46.18,46.21,11800.0,36.8559,36.9038,36.8559,36.8798,11800.0
2012-02-23 11:25:00,46.2,46.25,46.2,46.24,12200.0,36.8719,36.9118,36.8719,36.9038,12200.0
2012-02-23 11:30:00,46.24,46.25,46.19,46.2,5000.0,36.9038,36.9118,36.8639,36.8719,5000.0
2012-02-23 11:35:00,46.22,46.22,46.13,46.15,5400.0,36.8878,36.8878,36.816,36.8319,5400.0
2012-02-23 11:40:00,46.15,46.16,46.05,46.07,21200.0,36.8319,36.8399,36.7521,36.7681,21200.0
2012-02-23 11:45:00,46.07,46.13,46.06,46.12,8400.0,36.7681,36.816,36.7601,36.808,8400.0
2012-02-23 11:50:00,46.11,46.16,46.11,46.15,6400.0,36.8,36.8399,36.8,36.8319,6400.0
2012-02-23 11:55:00,46.15,46.17,46.15,46.16,9200.0,36.8319,36.8479,36.8319,36.8399,9200.0
2012-02-23 12:00:00,46.16,46.16,46.12,46.13,8000.0,36.8399,36.8399,36.808,36.816,8000.0
2012-02-23 12:05:00,46.13,46.15,46.13,46.15,6200.0,36.816,36.8319,36.816,36.8319,6200.0
2012-02-23 12:10:00,46.13,46.13,46.09,46.09,3400.0,36.816,36.816,36.7841,36.7841,3400.0
2012-02-23 12:15:00,46.08,46.09,46.07,46.09,5800.0,36.7761,36.7841,36.7681,36.7841,5800.0
2012-02-23 12:20:00,46.09,46.1,46.08,46.1,5000.0,36.7841,36.792,36.7761,36.792,5000.0
2012-02-23 12:25:00,46.1,46.17,46.1,46.16,10400.0,36.792,36.8479,36.792,36.8399,10400.0
2012-02-23 12:30:00,46.17,46.19,46.15,46.17,20000.0,36.8479,36.8639,36.8319,36.8479,20000.0
2012-02-23 12:35:00,46.17,46.17,46.13,46.13,7800.0,36.8479,36.8479,36.816,36.816,7800.0
2012-02-23 12:40:00,46.13,46.13,46.11,46.11,9800.0,36.816,36.816,36.8,36.8,9800.0
2012-02-23 12:45:00,46.12,46.12,46.07,46.09,25400.0,36.808,36.808,36.7681,36.7841,25400.0
2012-02-23 12:50:00,46.09,46.1,46.09,46.09,5200.0,36.7841,36.792,36.7841,36.7841,5200.0
2012-02-23 12:55:00,46.08,46.1,46.07,46.1,5200.0,36.7761,36.792,36.7681,36.792,5200.0
2012-02-23 13:00:00,46.11,46.11,46.08,46.08,3400.0,36.8,36.8,36.7761,36.7761,3400.0
2012-02-23 13:05:00,46.07,46.08,46.02,46.02,4000.0,36.7681,36.7761,36.7282,36.7282,4000.0
2012-02-23 13:10:00,46.02,46.02,45.99,46.0,7400.0,36.7282,36.7282,36.7043,36.7122,7400.0
2012-02-23 13:15:00,46.0,46.04,46.0,46.03,4600.0,36.7122,36.7442,36.7122,36.7362,4600.0
2012-02-23 13:20:00,46.03,46.05,46.02,46.04,2200.0,36.7362,36.7521,36.7282,36.7442,2200.0
2012-02-23 13:25:00,46.03,46.03,46.0,46.0,6200.0,36.7362,36.7362,36.7122,36.7122,6200.0
2012-02-23 13:30:00,46.01,46.01,45.94,45.96,10800.0,36.7202,36.7202,36.6643,36.6803,10800.0
2012-02-23 13:35:00,45.95,45.98,45.95,45.98,7600.0,36.6723,36.6963,36.6723,36.6963,7600.0
2012-02-23 13:40:00,45.98,46.04,45.98,46.04,11200.0,36.6963,36.7442,36.6963,36.7442,11200.0
2012-02-23 13:45:00,46.05,46.07,46.05,46.06,6800.0,36.7521,36.7681,36.7521,36.7601,6800.0
2012-02-23 13:50:00,46.06,46.09,46.05,46.08,7800.0,36.7601,36.7841,36.7521,36.7761,7800.0
2012-02-23 13:55:00,46.1,46.1,46.04,46.07,7400.0,36.792,36.792,36.7442,36.7681,7400.0
2012-02-23 14:00:00,46.07,46.08,46.01,46.01,7600.0,36.7681,36.7761,36.7202,36.7202,7600.0
2012-02-23 14:05:00,46.01,46.07,45.99,46.06,15800.0,36.7202,36.7681,36.7043,36.7601,15800.0
2012-02-23 14:10:00,46.05,46.07,46.04,46.06,11000.0,36.7521,36.7681,36.7442,36.7601,11000.0
2012-02-23 14:15:00,46.05,46.05,45.99,45.99,21000.0,36.7521,36.7521,36.7043,36.7043,21000.0
2012-02-23 14:20:00,46.0,46.01,45.96,45.96,22400.0,36.7122,36.7202,36.6803,36.6803,22400.0
2012-02-23 14:25:00,45.97,45.98,45.93,45.95,17800.0,36.6883,36.6963,36.6564,36.6723,17800.0
2012-02-23 14:30:00,45.96,45.99,45.96,45.99,10400.0,36.6803,36.7043,36.6803,36.7043,10400.0
2012-02-23 14:35:00,45.99,46.06,45.99,46.06,7000.0,36.7043,36.7601,36.7043,36.7601,7000.0
2012-02-23 14:40:00,46.05,46.06,45.98,45.98,10000.0,36.7521,36.7601,36.6963,36.6963,10000.0
2012-02-23 14:45:00,45.98,45.99,45.96,45.96,6400.0,36.6963,36.7043,36.6803,36.6803,6400.0
2012-02-23 14:50:00,45.96,45.98,45.96,45.97,4800.0,36.6803,36.6963,36.6803,36.6883,4800.0
2012-02-23 14:55:00,45.97,45.99,45.96,45.97,9000.0,36.6883,36.7043,36.6803,36.6883,9000.0
2012-02-23 15:00:00,45.98,46.0,45.98,45.99,8000.0,36.6963,36.7122,36.6963,36.7043,8000.0
2012-02-23 15:05:00,45.99,46.04,45.99,46.04,11600.0,36.7043,36.7442,36.7043,36.7442,11600.0
2012-02-23 15:10:00,46.04,46.09,46.04,46.08,13800.0,36.7442,36.7841,36.7442,36.7761,13800.0
2012-02-23 15:15:00,46.07,46.11,46.06,46.11,9600.0,36.7681,36.8,36.7601,36.8,9600.0
2012-02-23 15:20:00,46.11,46.11,46.08,46.09,10200.0,36.8,36.8,36.7761,36.7841,10200.0
2012-02-23 15:25:00,46.09,46.12,46.08,46.09,11800.0,36.7841,36.808,36.7761,36.7841,11800.0
2012-02-23 15:30:00,46.09,46.11,46.07,46.09,12200.0,36.7841,36.8,36.7681,36.7841,12200.0
2012-02-23 15:35:00,46.08,46.11,46.07,46.08,16200.0,36.7761,36.8,36.7681,36.7761,16200.0
2012-02-23 15:40:00,46.08,46.1,46.05,46.06,12800.0,36.7761,36.792,36.7521,36.7601,12800.0
2012-02-23 15:45:00,46.06,46.1,46.06,46.1,17200.0,36.7601,36.792,36.7601,36.792,17200.0
2012-02-23 15:50:00,46.1,46.13,46.08,46.12,28600.0,36.792,36.816,36.7761,36.808,28600.0
2012-02-23 15:55:00,46.12,46.15,46.08,46.1,40600.0,36.808,36.8319,36.7761,36.792,40600.0
2012-02-24 09:30:00,46.0,46.15,46.0,46.05,35600.0,36.7122,36.8319,36.7122,36.7521,35600.0
2012-02-24 09:35:00,46.06,46.2,46.02,46.1,18600.0,36.7601,36.8719,36.7282,36.792,18600.0
2012-02-24 09:40:00,46.11,46.18,46.01,46.07,8800.0,36.8,36.8559,36.7202,36.7681,8800.0
2012-02-24 09:45:00,46.05,46.15,46.05,46.13,31200.0,36.7521,36.8319,36.7521,36.816,31200.0
2012-02-24 09:50:00,46.12,46.16,46.09,46.11,17000.0,36.808,36.8399,36.7841,36.8,17000.0
2012-02-24 09:55:00,46.1,46.13,46.09,46.12,8600.0,36.792,36.816,36.7841,36.808,8600.0
2012-02-24 10:00:00,46.13,46.13,46.08,46.13,17800.0,36.816,36.816,36.7761,36.816,17800.0
2012-02-24 10:05:00,46.13,46.2,46.13,46.2,19400.0,36.816,36.8719,36.816,36.8719,19400.0
2012-02-24 10:10:00,46.18,46.22,46.15,46.15,16400.0,36.8559,36.8878,36.8319,36.8319,16400.0
2012-02-24 10:15:00,46.17,46.27,46.17,46.25,27600.0,36.8479,36.9277,36.8479,36.9118,27600.0
2012-02-24 10:20:00,46.24,46.25,46.12,46.13,15400.0,36.9038,36.9118,36.808,36.816,15400.0
2012-02-24 10:25:00,46.13,46.19,46.12,46.17,10600.0,36.816,36.8639,36.808,36.8479,10600.0
2012-02-24 10:30:00,46.19,46.21,46.16,46.16,5200.0,36.8639,36.8798,36.8399,36.8399,5200.0
2012-02-24 10:35:00,46.16,46.22,46.14,46.22,8600.0,36.8399,36.8878,36.824,36.8878,8600.0
2012-02-24 10:40:00,46.21,46.27,46.19,46.27,8400.0,36.8798,36.9277,36.8639,36.9277,8400.0
2012-02-24 10:45:00,46.27,46.28,46.19,46.21,7200.0,36.9277,36.9357,36.8639,36.8798,7200.0
2012-02-24 10:50:00,46.21,46.21,46.1,46.11,11400.0,36.8798,36.8798,36.792,36.8,11400.0
2012-02-24 10:55:00,46.12,46.2,46.12,46.18,17400.0,36.808,36.8719,36.808,36.8559,17400.0
2012-02-24 11:00:00,46.17,46.19,46.13,46.16,12200.0,36.8479,36.8639,36.816,36.8399,12200.0
2012-02-24 11:05:00,46.16,46.18,46.16,46.16,7400.0,36.8399,36.8559,36.8399,36.8399,7400.0
2012-02-24 11:10:00,46.15,46.16,46.1,46.1,9800.0,36.8319,36.8399,36.792,36.792,9800.0
2012-02-24 11:15:00,46.1,46.13,46.1,46.1,6800.0,36.792,36.816,36.792,36.792,6800.0
2012-02-24 11:20:00,46.1,46.12,46.09,46.09,9000.0,36.792,36.808,36.7841,36.7841,9000.0
2012-02-24 11:25:00,46.09,46.09,46.07,46.09,12400.0,36.7841,36.7841,36.7681,36.7841,12400.0
2012-02-24 11:30:00,46.1,46.11,46.1,46.1,4200.0,36.792,36.8,36.792,36.792,4200.0
2012-02-24 11:35:00,46.1,46.13,46.09,46.13,2000.0,36.792,36.816,36.7841,36.816,2000.0
2012-02-24 11:40:00,46.12,46.15,46.1,46.1,11800.0,36.808,36.8319,36.792,36.792,11800.0
2012-02-24 11:45:00,46.1,46.11,46.08,46.09,7600.0,36.792,36.8,36.7761,36.7841,7600.0
2012-02-24 11:50:00,46.09,46.1,46.07,46.09,11600.0,36.7841,36.792,36.7681,36.7841,11600.0
2012-02-24 11:55:00,46.07,46.13,46.07,46.12,7200.0,36.7681,36.816,36.7681,36.808,7200.0
2012-02-24 12:00:00,46.13,46.13,46.08,46.08,7000.0,36.816,36.816,36.7761,36.7761,7000.0
2012-02-24 12:05:00,46.09,46.09,46.05,46.09,5200.0,36.7841,36.7841,36.7521,36.7841,5200.0
2012-02-24 12:10:00,46.08,46.08,46.05,46.05,7400.0,36.7761,36.7761,36.7521,36.7521,7400.0
2012-02-24 12:15:00,46.05,46.06,46.04,46.05,6200.0,36.7521,36.7601,36.7442,36.7521,6200.0
2012-02-24 12:20:00,46.05,46.09,46.04,46.07,5600.0,36.7521,36.7841,36.7442,36.7681,5600.0
2012-02-24 12:25:00,46.09,46.1,46.08,46.1,9400.0,36.7841,36.792,36.7761,36.792,9400.0
2012-02-24 12:30:00,46.13,46.13,46.1,46.1,6000.0,36.816,36.816,36.792,36.792,6000.0
2012-02-24 12:35:00,46.08,46.08,46.06,46.06,4200.0,36.7761,36.7761,36.7601,36.7601,4200.0
2012-02-24 12:40:00,46.06,46.09,46.06,46.08,10800.0,36.7601,36.7841,36.7601,36.7761,10800.0
2012-02-24 12:45:00,46.09,46.09,46.08,46.08,4000.0,36.7841,36.7841,36.7761,36.7761,4000.0
2012-02-24 12:50:00,46.09,46.1,46.08,46.08,6800.0,36.7841,36.792,36.7761,36.7761,6800.0
2012-02-24 12:55:00,46.08,46.09,46.06,46.07,5600.0,36.7761,36.7841,36.7601,36.7681,5600.0
2012-02-24 13:00:00,46.07,46.11,46.07,46.09,12600.0,36.7681,36.8,36.7681,36.7841,12600.0
2012-02-24 13:05:00,46.09,46.09,46.08,46.08,4000.0,36.7841,36.7841,36.7761,36.7761,4000.0
2012-02-24 13:10:00,46.09,46.09,46.06,46.07,14200.0,36.7841,36.7841,36.7601,36.7681,14200.0
2012-02-24 13:15:00,46.07,46.08,46.05,46.05,5000.0,36.7681,36.7761,36.7521,36.7521,5000.0
2012-02-24 13:20:00,46.06,46.07,46.05,46.06,2800.0,36.7601,36.7681,36.7521,36.7601,2800.0
2012-02-24 13:25:00,46.06,46.06,46.01,46.01,9800.0,36.7601,36.7601,36.7202,36.7202,9800.0
2012-02-24 13:30:00,46.01,46.02,46.0,46.0,15800.0,36.7202,36.7282,36.7122,36.7122,15800.0
2012-02-24 13:35:00,46.01,46.02,45.96,45.97,7600.0,36.7202,36.7282,36.6803,36.6883,7600.0
2012-02-24 13:40:00,45.97,45.99,45.95,45.95,5800.0,36.6883,36.7043,36.6723,36.6723,5800.0
2012-02-24 13:45:00,45.95,45.97,45.92,45.94,9200.0,36.6723,36.6883,36.6484,36.6643,9200.0
2012-02-24 13:50:00,45.94,45.94,45.88,45.91,14400.0,36.6643,36.6643,36.6165,36.6404,14400.0
2012-02-24 13:55:00,45.91,45.95,45.91,45.94,10400.0,36.6404,36.6723,36.6404,36.6643,10400.0
2012-02-24 14:00:00,45.94,46.0,45.94,46.0,5600.0,36.6643,36.7122,36.6643,36.7122,5600.0
2012-02-24 14:05:00,45.99,46.0,45.96,45.96,9000.0,36.7043,36.7122,36.6803,36.6803,9000.0
2012-02-24 14:10:00,45.96,45.97,45.96,45.96,5400.0,36.6803,36.6883,36.6803,36.6803,5400.0
2012-02-24 14:15:00,45.97,45.98,45.91,45.93,9000.0,36.6883,36.6963,36.6404,36.6564,9000.0
2012-02-24 14:20:00,45.91,45.93,45.91,45.92,5600.0,36.6404,36.6564,36.6404,36.6484,5600.0
2012-02-24 14:25:00,45.91,45.92,45.87,45.87,15000.0,36.6404,36.6484,36.6085,36.6085,15000.0
2012-02-24 14:30:00,45.88,45.88,45.8,45.8,27000.0,36.6165,36.6165,36.5526,36.5526,27000.0
2012-02-24 14:35:00,45.8,45.82,45.75,45.82,20800.0,36.5526,36.5686,36.5127,36.5686,20800.0
2012-02-24 14:40:00,45.81,45.82,45.8,45.8,10600.0,36.5606,36.5686,36.5526,36.5526,10600.0
2012-02-24 14:45:00,45.8,45.87,45.8,45.87,4600.0,36.5526,36.6085,36.5526,36.6085,4600.0
2012-02-24 14:50:00,45.87,45.87,45.8,45.81,9600.0,36.6085,36.6085,36.5526,36.5606,9600.0
2012-02-24 14:55:00,45.81,45.84,45.8,45.84,6200.0,36.5606,36.5845,36.5526,36.5845,6200.0
2012-02-24 15:00:00,45.84,45.88,45.84,45.85,10600.0,36.5845,36.6165,36.5845,36.5925,10600.0
2012-02-24 15:05:00,45.87,45.88,45.86,45.86,12200.0,36.6085,36.6165,36.6005,36.6005,12200.0
2012-02-24 15:10:00,45.85,45.87,45.81,45.81,12000.0,36.5925,36.6085,36.5606,36.5606,12000.0
2012-02-24 15:15:00,45.81,45.82,45.79,45.79,12200.0,36.5606,36.5686,36.5446,36.5446,12200.0
2012-02-24 15:20:00,45.8,45.81,45.79,45.79,14000.0,36.5526,36.5606,36.5446,36.5446,14000.0
2012-02-24 15:25:00,45.79,45.8,45.76,45.76,12000.0,36.5446,36.5526,36.5207,36.5207,12000.0
2012-02-24 15:30:00,45.77,45.77,45.74,45.76,41200.0,36.5287,36.5287,36.5047,36.5207,41200.0
2012-02-24 15:35:00,45.76,45.8,45.74,45.8,33000.0,36.5207,36.5526,36.5047,36.5526,33000.0
2012-02-24 15:40:00,45.8,45.8,45.76,45.77,28200.0,36.5526,36.5526,36.5207,36.5287,28200.0
2012-02-24 15:45:00,45.79,45.8,45.75,45.79,33200.0,36.5446,36.5526,36.5127,36.5446,33200.0
2012-02-24 15:50:00,45.79,45.81,45.77,45.81,37800.0,36.5446,36.5606,36.5287,36.5606,37800.0
2012-02-24 15:55:00,45.8,45.84,45.79,45.84,67600.0,36.5526,36.5845,36.5446,36.5845,67600.0
2012-02-27 09:30:00,45.6,45.65,45.45,45.52,41000.0,36.393,36.4329,36.2733,36.3291,41000.0
2012-02-27 09:35:00,45.58,45.58,45.43,45.45,21000.0,36.377,36.377,36.2573,36.2733,21000.0
2012-02-27 09:40:00,45.45,45.46,45.35,45.45,16600.0,36.2733,36.2813,36.1935,36.2733,16600.0
2012-02-27 09:45:00,45.49,45.55,45.44,45.52,31400.0,36.3052,36.3531,36.2653,36.3291,31400.0
2012-02-27 09:50:00,45.52,45.56,45.51,45.53,11600.0,36.3291,36.3611,36.3212,36.3371,11600.0
2012-02-27 09:55:00,45.54,45.63,45.52,45.61,12600.0,36.3451,36.4169,36.3291,36.401,12600.0
2012-02-27 10:00:00,45.6,45.73,45.6,45.65,17000.0,36.393,36.4967,36.393,36.4329,17000.0
2012-02-27 10:05:00,45.65,45.75,45.65,45.74,13600.0,36.4329,36.5127,36.4329,36.5047,13600.0
2012-02-27 10:10:00,45.73,45.8,45.73,45.77,13400.0,36.4967,36.5526,36.4967,36.5287,13400.0
2012-02-27 10:15:00,45.79,45.88,45.77,45.84,13200.0,36.5446,36.6165,36.5287,36.5845,13200.0
2012-02-27 10:20:00,45.83,45.92,45.82,45.92,37400.0,36.5766,36.6484,36.5686,36.6484,37400.0
2012-02-27 10:25:00,45.92,45.92,45.87,45.89,11200.0,36.6484,36.6484,36.6085,36.6244,11200.0
2012-02-27 10:30:00,45.88,45.94,45.88,45.93,23200.0,36.6165,36.6643,36.6165,36.6564,23200.0
2012-02-27 10:35:00,45.93,46.04,45.93,46.04,44200.0,36.6564,36.7442,36.6564,36.7442,44200.0
2012-02-27 10:40:00,46.03,46.19,46.03,46.17,62000.0,36.7362,36.8639,36.7362,36.8479,62000.0
2012-02-27 10:45:00,46.17,46.3,46.17,46.29,66800.0,36.8479,36.9517,36.8479,36.9437,66800.0
2012-02-27 10:50:00,46.3,46.31,46.23,46.24,36800.0,36.9517,36.9596,36.8958,36.9038,36800.0
2012-02-27 10:55:00,46.24,46.32,46.22,46.23,35600.0,36.9038,36.9676,36.8878,36.8958,35600.0
2012-02-27 11:00:00,46.24,46.29,46.23,46.27,28200.0,36.9038,36.9437,36.8958,36.9277,28200.0
2012-02-27 11:05:00,46.27,46.31,46.25,46.3,14600.0,36.9277,36.9596,36.9118,36.9517,14600.0
2012-02-27 11:10:00,46.31,46.34,46.31,46.32,11000.0,36.9596,36.9836,36.9596,36.9676,11000.0
2012-02-27 11:15:00,46.33,46.38,46.33,46.38,24600.0,36.9756,37.0155,36.9756,37.0155,24600.0
2012-02-27 11:20:00,46.38,46.47,46.37,46.46,22600.0,37.0155,37.0873,37.0075,37.0794,22600.0
2012-02-27 11:25:00,46.46,46.51,46.38,46.42,24600.0,37.0794,37.1193,37.0155,37.0474,24600.0
2012-02-27 11:30:00,46.43,46.44,46.4,46.42,18200.0,37.0554,37.0634,37.0315,37.0474,18200.0
2012-02-27 11:35:00,46.42,46.49,46.42,46.47,15000.0,37.0474,37.1033,37.0474,37.0873,15000.0
2012-02-27 11:40:00,46.47,46.56,46.47,46.47,40200.0,37.0873,37.1592,37.0873,37.0873,40200.0
2012-02-27 11:45:00,46.47,46.49,46.41,46.44,18000.0,37.0873,37.1033,37.0394,37.0634,18000.0
2012-02-27 11:50:00,46.43,46.44,46.42,46.43,12800.0,37.0554,37.0634,37.0474,37.0554,12800.0
2012-02-27 11:55:00,46.43,46.49,46.38,46.49,48400.0,37.0554,37.1033,37.0155,37.1033,48400.0
2012-02-27 12:00:00,46.49,46.49,46.38,46.38,25000.0,37.1033,37.1033,37.0155,37.0155,25000.0
2012-02-27 12:05:00,46.38,46.4,46.35,46.35,11200.0,37.0155,37.0315,36.9916,36.9916,11200.0
2012-02-27 12:10:00,46.35,46.4,46.35,46.38,7800.0,36.9916,37.0315,36.9916,37.0155,7800.0
2012-02-27 12:15:00,46.38,46.4,46.38,46.4,8400.0,37.0155,37.0315,37.0155,37.0315,8400.0
2012-02-27 12:20:00,46.4,46.43,46.38,46.43,10600.0,37.0315,37.0554,37.0155,37.0554,10600.0
2012-02-27 12:25:00,46.43,46.48,46.43,46.48,12000.0,37.0554,37.0953,37.0554,37.0953,12000.0
2012-02-27 12:30:00,46.48,46.48,46.44,46.45,7800.0,37.0953,37.0953,37.0634,37.0714,7800.0
2012-02-27 12:35:00,46.45,46.5,46.45,46.5,8400.0,37.0714,37.1113,37.0714,37.1113,8400.0
2012-02-27 12:40:00,46.5,46.52,46.49,46.49,13000.0,37.1113,37.1272,37.1033,37.1033,13000.0
2012-02-27 12:45:00,46.49,46.5,46.48,46.5,8000.0,37.1033,37.1113,37.0953,37.1113,8000.0
2012-02-27 12:50:00,46.5,46.59,46.5,46.54,25200.0,37.1113,37.1831,37.1113,37.1432,25200.0
2012-02-27 12:55:00,46.54,46.54,46.48,46.52,10800.0,37.1432,37.1432,37.0953,37.1272,10800.0
2012-02-27 13:00:00,46.52,46.52,46.48,46.48,11800.0,37.1272,37.1272,37.0953,37.0953,11800.0
2012-02-27 13:05:00,46.48,46.51,46.44,46.48,21400.0,37.0953,37.1193,37.0634,37.0953,21400.0
2012-02-27 13:10:00,46.48,46.49,46.48,46.49,5000.0,37.0953,37.1033,37.0953,37.1033,5000.0
2012-02-27 13:15:00,46.48,46.48,46.43,46.44,4800.0,37.0953,37.0953,37.0554,37.0634,4800.0
2012-02-27 13:20:00,46.43,46.45,46.42,46.44,8800.0,37.0554,37.0714,37.0474,37.0634,8800.0
2012-02-27 13:25:00,46.45,46.45,46.4,46.4,8200.0,37.0714,37.0714,37.0315,37.0315,8200.0
2012-02-27 13:30:00,46.4,46.42,46.38,46.4,6400.0,37.0315,37.0474,37.0155,37.0315,6400.0
2012-02-27 13:35:00,46.4,46.45,46.4,46.43,5000.0,37.0315,37.0714,37.0315,37.0554,5000.0
2012-02-27 13:40:00,46.44,46.46,46.42,46.45,9800.0,37.0634,37.0794,37.0474,37.0714,9800.0
2012-02-27 13:45:00,46.45,46.45,46.39,46.39,6400.0,37.0714,37.0714,37.0235,37.0235,6400.0
2012-02-27 13:50:00,46.4,46.44,46.38,46.4,11400.0,37.0315,37.0634,37.0155,37.0315,11400.0
2012-02-27 13:55:00,46.4,46.42,46.4,46.42,5200.0,37.0315,37.0474,37.0315,37.0474,5200.0
2012-02-27 14:00:00,46.42,46.43,46.38,46.38,13000.0,37.0474,37.0554,37.0155,37.0155,13000.0
2012-02-27 14:05:00,46.38,46.44,46.38,46.44,13400.0,37.0155,37.0634,37.0155,37.0634,13400.0
2012-02-27 14:10:00,46.44,46.46,46.43,46.46,14000.0,37.0634,37.0794,37.0554,37.0794,14000.0
2012-02-27 14:15:00,46.46,46.47,46.42,46.43,15400.0,37.0794,37.0873,37.0474,37.0554,15400.0
2012-02-27 14:20:00,46.43,46.46,46.42,46.46,10200.0,37.0554,37.0794,37.0474,37.0794,10200.0
2012-02-27 14:25:00,46.46,46.47,46.44,46.47,8400.0,37.0794,37.0873,37.0634,37.0873,8400.0
2012-02-27 14:30:00,46.47,46.47,46.43,46.43,14800.0,37.0873,37.0873,37.0554,37.0554,14800.0
2012-02-27 14:35:00,46.43,46.44,46.38,46.38,15000.0,37.0554,37.0634,37.0155,37.0155,15000.0
2012-02-27 14:40:00,46.38,46.45,46.38,46.45,11200.0,37.0155,37.0714,37.0155,37.0714,11200.0
2012-02-27 14:45:00,46.46,46.46,46.41,46.43,7400.0,37.0794,37.0794,37.0394,37.0554,7400.0
2012-02-27 14:50:00,46.44,46.44,46.42,46.42,5800.0,37.0634,37.0634,37.0474,37.0474,5800.0
2012-02-27 14:55:00,46.42,46.46,46.42,46.46,7000.0,37.0474,37.0794,37.0474,37.0794,7000.0
2012-02-27 15:00:00,46.46,46.54,46.46,46.51,53800.0,37.0794,37.1432,37.0794,37.1193,53800.0
2012-02-27 15:05:00,46.51,46.52,46.47,46.52,20800.0,37.1193,37.1272,37.0873,37.1272,20800.0
2012-02-27 15:10:00,46.51,46.52,46.46,46.46,12200.0,37.1193,37.1272,37.0794,37.0794,12200.0
2012-02-27 15:15:00,46.45,46.47,46.38,46.45,23200.0,37.0714,37.0873,37.0155,37.0714,23200.0
2012-02-27 15:20:00,46.46,46.49,46.43,46.47,25600.0,37.0794,37.1033,37.0554,37.0873,25600.0
2012-02-27 15:25:00,46.47,46.49,46.46,46.48,28200.0,37.0873,37.1033,37.0794,37.0953,28200.0
2012-02-27 15:30:00,46.49,46.52,46.49,46.51,33400.0,37.1033,37.1272,37.1033,37.1193,33400.0
2012-02-27 15:35:00,46.51,46.55,46.51,46.54,38400.0,37.1193,37.1512,37.1193,37.1432,38400.0
2012-02-27 15:40:00,46.54,46.56,46.51,46.51,43000.0,37.1432,37.1592,37.1193,37.1193,43000.0
2012-02-27 15:45:00,46.51,46.51,46.44,46.46,52600.0,37.1193,37.1193,37.0634,37.0794,52600.0
2012-02-27 15:50:00,46.46,46.49,46.42,46.44,41600.0,37.0794,37.1033,37.0474,37.0634,41600.0
2012-02-27 15:55:00,46.45,46.5,46.42,46.46,129000.0,37.0714,37.1113,37.0474,37.0794,129000.0
2012-02-28 09:30:00,46.4,46.4,46.19,46.31,62600.0,37.0315,37.0315,36.8639,36.9596,62600.0
2012-02-28 09:35:00,46.25,46.35,46.25,46.35,16200.0,36.9118,36.9916,36.9118,36.9916,16200.0
2012-02-28 09:40:00,46.36,46.39,46.18,46.21,14800.0,36.9995,37.0235,36.8559,36.8798,14800.0
2012-02-28 09:45:00,46.19,46.38,46.18,46.37,32600.0,36.8639,37.0155,36.8559,37.0075,32600.0
2012-02-28 09:50:00,46.37,46.45,46.37,46.41,21600.0,37.0075,37.0714,37.0075,37.0394,21600.0
2012-02-28 09:55:00,46.4,46.48,46.35,46.48,17800.0,37.0315,37.0953,36.9916,37.0953,17800.0
2012-02-28 10:00:00,46.49,46.6,46.45,46.58,29800.0,37.1033,37.1911,37.0714,37.1751,29800.0
2012-02-28 10:05:00,46.58,46.62,46.47,46.48,46400.0,37.1751,37.207,37.0873,37.0953,46400.0
2012-02-28 10:10:00,46.47,46.56,46.47,46.51,19200.0,37.0873,37.1592,37.0873,37.1193,19200.0
2012-02-28 10:15:00,46.51,46.64,46.5,46.6,21400.0,37.1193,37.223,37.1113,37.1911,21400.0
2012-02-28 10:20:00,46.6,46.66,46.58,46.64,13200.0,37.1911,37.239,37.1751,37.223,13200.0
2012-02-28 10:25:00,46.64,46.71,46.63,46.71,34400.0,37.223,37.2789,37.215,37.2789,34400.0
2012-02-28 10:30:00,46.71,46.82,46.71,46.74,25000.0,37.2789,37.3667,37.2789,37.3028,25000.0
2012-02-28 10:35:00,46.75,46.77,46.71,46.74,16200.0,37.3108,37.3268,37.2789,37.3028,16200.0
2012-02-28 10:40:00,46.73,46.84,46.72,46.81,19800.0,37.2948,37.3826,37.2869,37.3587,19800.0
2012-02-28 10:45:00,46.8,46.8,46.75,46.77,18600.0,37.3507,37.3507,37.3108,37.3268,18600.0
2012-02-28 10:50:00,46.74,46.77,46.67,46.68,12600.0,37.3028,37.3268,37.247,37.2549,12600.0
2012-02-28 10:55:00,46.69,46.74,46.67,46.74,17400.0,37.2629,37.3028,37.247,37.3028,17400.0
2012-02-28 11:00:00,46.76,46.76,46.67,46.67,14400.0,37.3188,37.3188,37.247,37.247,14400.0
2012-02-28 11:05:00,46.66,46.7,46.63,46.68,17800.0,37.239,37.2709,37.215,37.2549,17800.0
2012-02-28 11:10:00,46.69,46.69,46.64,46.64,12200.0,37.2629,37.2629,37.223,37.223,12200.0
2012-02-28 11:15:00,46.63,46.67,46.62,46.66,15000.0,37.215,37.247,37.207,37.239,15000.0
2012-02-28 11:20:00,46.68,46.74,46.68,46.73,18600.0,37.2549,37.3028,37.2549,37.2948,18600.0
2012-02-28 11:25:00,46.73,46.76,46.69,46.69,11600.0,37.2948,37.3188,37.2629,37.2629,11600.0
2012-02-28 11:30:00,46.7,46.74,46.7,46.74,11200.0,37.2709,37.3028,37.2709,37.3028,11200.0
2012-02-28 11:35:00,46.74,46.75,46.68,46.68,28600.0,37.3028,37.3108,37.2549,37.2549,28600.0
2012-02-28 11:40:00,46.69,46.69,46.65,46.67,14600.0,37.2629,37.2629,37.231,37.247,14600.0
2012-02-28 11:45:00,46.68,46.7,46.68,46.69,11000.0,37.2549,37.2709,37.2549,37.2629,11000.0
2012-02-28 11:50:00,46.69,46.7,46.64,46.66,11600.0,37.2629,37.2709,37.223,37.239,11600.0
2012-02-28 11:55:00,46.66,46.71,46.66,46.68,17800.0,37.239,37.2789,37.239,37.2549,17800.0
2012-02-28 12:00:00,46.69,46.7,46.69,46.69,10400.0,37.2629,37.2709,37.2629,37.2629,10400.0
2012-02-28 12:05:00,46.69,46.69,46.66,46.66,11400.0,37.2629,37.2629,37.239,37.239,11400.0
2012-02-28 12:10:00,46.65,46.68,46.62,46.68,11000.0,37.231,37.2549,37.207,37.2549,11000.0
2012-02-28 12:15:00,46.67,46.67,46.61,46.63,28600.0,37.247,37.247,37.1991,37.215,28600.0
2012-02-28 12:20:00,46.62,46.67,46.61,46.67,13600.0,37.207,37.247,37.1991,37.247,13600.0
2012-02-28 12:25:00,46.67,46.67,46.62,46.63,16600.0,37.247,37.247,37.207,37.215,16600.0
2012-02-28 12:30:00,46.63,46.65,46.6,46.62,12600.0,37.215,37.231,37.1911,37.207,12600.0
2012-02-28 12:35:00,46.62,46.62,46.6,46.61,10200.0,37.207,37.207,37.1911,37.1991,10200.0
2012-02-28 12:40:00,46.62,46.65,46.62,46.65,11400.0,37.207,37.231,37.207,37.231,11400.0
2012-02-28 12:45:00,46.64,46.66,46.6,46.63,22400.0,37.223,37.239,37.1911,37.215,22400.0
2012-02-28 12:50:00,46.63,46.63,46.58,46.58,11400.0,37.215,37.215,37.1751,37.1751,11400.0
2012-02-28 12:55:00,46.58,46.58,46.55,46.55,8000.0,37.1751,37.1751,37.1512,37.1512,8000.0
2012-02-28 13:00:00,46.55,46.55,46.52,46.54,9800.0,37.1512,37.1512,37.1272,37.1432,9800.0
2012-02-28 13:05:00,46.56,46.58,46.52,46.52,10000.0,37.1592,37.1751,37.1272,37.1272,10000.0
2012-02-28 13:10:00,46.52,46.55,46.52,46.55,5000.0,37.1272,37.1512,37.1272,37.1512,5000.0
2012-02-28 13:15:00,46.55,46.58,46.55,46.57,10800.0,37.1512,37.1751,37.1512,37.1671,10800.0
2012-02-28 13:20:00,46.56,46.58,46.56,46.56,5600.0,37.1592,37.1751,37.1592,37.1592,5600.0
2012-02-28 13:25:00,46.56,46.57,46.52,46.52,10800.0,37.1592,37.1671,37.1272,37.1272,10800.0
2012-02-28 13:30:00,46.5,46.5,46.44,46.47,12400.0,37.1113,37.1113,37.0634,37.0873,12400.0
2012-02-28 13:35:00,46.46,46.49,46.46,46.49,10000.0,37.0794,37.1033,37.0794,37.1033,10000.0
2012-02-28 13:40:00,46.48,46.52,46.47,46.51,15800.0,37.0953,37.1272,37.0873,37.1193,15800.0
2012-02-28 13:45:00,46.51,46.52,46.46,46.47,18400.0,37.1193,37.1272,37.0794,37.0873,18400.0
2012-02-28 13:50:00,46.46,46.49,46.44,46.46,14000.0,37.0794,37.1033,37.0634,37.0794,14000.0
2012-02-28 13:55:00,46.45,46.49,46.42,46.49,13200.0,37.0714,37.1033,37.0474,37.1033,13200.0
2012-02-28 14:00:00,46.49,46.53,46.48,46.51,13600.0,37.1033,37.1352,37.0953,37.1193,13600.0
2012-02-28 14:05:00,46.52,46.53,46.49,46.5,10200.0,37.1272,37.1352,37.1033,37.1113,10200.0
2012-02-28 14:10:00,46.51,46.52,46.47,46.49,19000.0,37.1193,37.1272,37.0873,37.1033,19000.0
2012-02-28 14:15:00,46.49,46.54,46.49,46.54,18000.0,37.1033,37.1432,37.1033,37.1432,18000.0
2012-02-28 14:20:00,46.55,46.56,46.54,46.54,13600.0,37.1512,37.1592,37.1432,37.1432,13600.0
2012-02-28 14:25:00,46.55,46.55,46.46,46.46,26200.0,37.1512,37.1512,37.0794,37.0794,26200.0
2012-02-28 14:30:00,46.46,46.54,46.44,46.54,20000.0,37.0794,37.1432,37.0634,37.1432,20000.0
2012-02-28 14:35:00,46.52,46.52,46.46,46.46,15000.0,37.1272,37.1272,37.0794,37.0794,15000.0
2012-02-28 14:40:00,46.47,46.49,46.44,46.47,16800.0,37.0873,37.1033,37.0634,37.0873,16800.0
2012-02-28 14:45:00,46.47,46.47,46.45,46.46,13000.0,37.0873,37.0873,37.0714,37.0794,13000.0
2012-02-28 14:50:00,46.46,46.49,46.46,46.48,18600.0,37.0794,37.1033,37.0794,37.0953,18600.0
2012-02-28 14:55:00,46.48,46.49,46.41,46.43,22200.0,37.0953,37.1033,37.0394,37.0554,22200.0
2012-02-28 15:00:00,46.44,46.48,46.44,46.46,16200.0,37.0634,37.0953,37.0634,37.0794,16200.0
2012-02-28 15:05:00,46.46,46.46,46.44,46.46,18400.0,37.0794,37.0794,37.0634,37.0794,18400.0
2012-02-28 15:10:00,46.46,46.46,46.43,46.44,22200.0,37.0794,37.0794,37.0554,37.0634,22200.0
2012-02-28 15:15:00,46.45,46.49,46.44,46.49,26800.0,37.0714,37.1033,37.0634,37.1033,26800.0
2012-02-28 15:20:00,46.49,46.52,46.49,46.51,20600.0,37.1033,37.1272,37.1033,37.1193,20600.0
2012-02-28 15:25:00,46.51,46.51,46.47,46.48,26600.0,37.1193,37.1193,37.0873,37.0953,26600.0
2012-02-28 15:30:00,46.49,46.51,46.48,46.48,36400.0,37.1033,37.1193,37.0953,37.0953,36400.0
2012-02-28 15:35:00,46.49,46.52,46.49,46.49,34000.0,37.1033,37.1272,37.1033,37.1033,34000.0
2012-02-28 15:40:00,46.49,46.52,46.47,46.49,50800.0,37.1033,37.1272,37.0873,37.1033,50800.0
2012-02-28 15:45:00,46.49,46.51,46.46,46.46,72200.0,37.1033,37.1193,37.0794,37.0794,72200.0
2012-02-28 15:50:00,46.47,46.51,46.47,46.49,70800.0,37.0873,37.1193,37.0873,37.1033,70800.0
2012-02-28 15:55:00,46.5,46.5,46.46,46.46,115400.0,37.1113,37.1113,37.0794,37.0794,115400.0
2012-02-29 09:30:00,46.46,46.57,46.37,46.52,25800.0,37.0794,37.1671,37.0075,37.1272,25800.0
2012-02-29 09:35:00,46.54,46.55,46.44,46.49,24000.0,37.1432,37.1512,37.0634,37.1033,24000.0
2012-02-29 09:40:00,46.48,46.48,46.38,46.41,11800.0,37.0953,37.0953,37.0155,37.0394,11800.0
2012-02-29 09:45:00,46.42,46.5,46.35,46.48,27800.0,37.0474,37.1113,36.9916,37.0953,27800.0
2012-02-29 09:50:00,46.47,46.49,46.41,46.41,19600.0,37.0873,37.1033,37.0394,37.0394,19600.0
2012-02-29 09:55:00,46.41,46.47,46.4,46.43,14600.0,37.0394,37.0873,37.0315,37.0554,14600.0
2012-02-29 10:00:00,46.43,46.46,46.26,46.27,21600.0,37.0554,37.0794,36.9197,36.9277,21600.0
2012-02-29 10:05:00,46.3,46.32,46.24,46.29,21000.0,36.9517,36.9676,36.9038,36.9437,21000.0
2012-02-29 10:10:00,46.31,46.42,46.31,46.41,13800.0,36.9596,37.0474,36.9596,37.0394,13800.0
2012-02-29 10:15:00,46.42,46.42,46.35,46.37,11600.0,37.0474,37.0474,36.9916,37.0075,11600.0
2012-02-29 10:20:00,46.35,46.41,46.27,46.41,13400.0,36.9916,37.0394,36.9277,37.0394,13400.0
2012-02-29 10:25:00,46.4,46.42,46.37,46.41,16600.0,37.0315,37.0474,37.0075,37.0394,16600.0
2012-02-29 10:30:00,46.4,46.4,46.24,46.27,22800.0,37.0315,37.0315,36.9038,36.9277,22800.0
2012-02-29 10:35:00,46.25,46.26,46.08,46.1,31000.0,36.9118,36.9197,36.7761,36.792,31000.0
2012-02-29 10:40:00,46.11,46.11,46.06,46.07,23200.0,36.8,36.8,36.7601,36.7681,23200.0
2012-02-29 10:45:00,46.07,46.07,45.79,45.83,35600.0,36.7681,36.7681,36.5446,36.5766,35600.0
2012-02-29 10:50:00,45.85,45.85,45.69,45.82,27000.0,36.5925,36.5925,36.4648,36.5686,27000.0
2012-02-29 10:55:00,45.83,45.95,45.82,45.88,40000.0,36.5766,36.6723,36.5686,36.6165,40000.0
2012-02-29 11:00:00,45.91,45.95,45.8,45.95,35000.0,36.6404,36.6723,36.5526,36.6723,35000.0
2012-02-29 11:05:00,45.94,46.05,45.91,46.05,28200.0,36.6643,36.7521,36.6404,36.7521,28200.0
2012-02-29 11:10:00,46.05,46.08,45.94,45.94,21600.0,36.7521,36.7761,36.6643,36.6643,21600.0
2012-02-29 11:15:00,45.94,45.99,45.92,45.94,15400.0,36.6643,36.7043,36.6484,36.6643,15400.0
2012-02-29 11:20:00,45.92,45.92,45.8,45.87,19200.0,36.6484,36.6484,36.5526,36.6085,19200.0
2012-02-29 11:25:00,45.87,45.9,45.71,45.72,19200.0,36.6085,36.6324,36.4808,36.4888,19200.0
2012-02-29 11:30:00,45.72,45.9,45.69,45.9,21800.0,36.4888,36.6324,36.4648,36.6324,21800.0
2012-02-29 11:35:00,45.88,45.96,45.88,45.93,12200.0,36.6165,36.6803,36.6165,36.6564,12200.0
2012-02-29 11:40:00,45.93,46.0,45.93,45.95,15600.0,36.6564,36.7122,36.6564,36.6723,15600.0
2012-02-29 11:45:00,45.96,46.07,45.96,46.06,10200.0,36.6803,36.7681,36.6803,36.7601,10200.0
2012-02-29 11:50:00,46.06,46.06,46.01,46.03,15800.0,36.7601,36.7601,36.7202,36.7362,15800.0
2012-02-29 11:55:00,46.04,46.07,46.03,46.05,24800.0,36.7442,36.7681,36.7362,36.7521,24800.0
2012-02-29 12:00:00,46.05,46.08,46.02,46.02,11600.0,36.7521,36.7761,36.7282,36.7282,11600.0
2012-02-29 12:05:00,46.01,46.02,45.97,46.02,15600.0,36.7202,36.7282,36.6883,36.7282,15600.0
2012-02-29 12:10:00,46.02,46.08,46.0,46.07,12000.0,36.7282,36.7761,36.7122,36.7681,12000.0
2012-02-29 12:15:00,46.08,46.1,46.07,46.09,17800.0,36.7761,36.792,36.7681,36.7841,17800.0
2012-02-29 12:20:00,46.08,46.13,46.08,46.1,9400.0,36.7761,36.816,36.7761,36.792,9400.0
2012-02-29 12:25:00,46.1,46.1,46.04,46.1,15200.0,36.792,36.792,36.7442,36.792,15200.0
2012-02-29 12:30:00,46.1,46.11,46.02,46.02,14800.0,36.792,36.8,36.7282,36.7282,14800.0
2012-02-29 12:35:00,46.02,46.02,45.98,45.98,14400.0,36.7282,36.7282,36.6963,36.6963,14400.0
2012-02-29 12:40:00,45.98,46.0,45.97,45.98,13000.0,36.6963,36.7122,36.6883,36.6963,13000.0
2012-02-29 12:45:00,45.99,46.01,45.93,45.93,12400.0,36.7043,36.7202,36.6564,36.6564,12400.0
2012-02-29 12:50:00,45.94,46.01,45.94,46.01,11000.0,36.6643,36.7202,36.6643,36.7202,11000.0
2012-02-29 12:55:00,46.01,46.04,46.01,46.04,11800.0,36.7202,36.7442,36.7202,36.7442,11800.0
2012-02-29 13:00:00,46.05,46.11,46.05,46.07,17000.0,36.7521,36.8,36.7521,36.7681,17000.0
2012-02-29 13:05:00,46.08,46.14,46.08,46.12,13400.0,36.7761,36.824,36.7761,36.808,13400.0
2012-02-29 13:10:00,46.13,46.13,46.02,46.02,14200.0,36.816,36.816,36.7282,36.7282,14200.0
2012-02-29 13:15:00,46.01,46.02,45.96,45.96,14000.0,36.7202,36.7282,36.6803,36.6803,14000.0
2012-02-29 13:20:00,45.95,46.02,45.95,45.98,18600.0,36.6723,36.7282,36.6723,36.6963,18600.0
2012-02-29 13:25:00,45.99,46.01,45.98,45.99,15600.0,36.7043,36.7202,36.6963,36.7043,15600.0
2012-02-29 13:30:00,45.99,46.0,45.94,45.99,14000.0,36.7043,36.7122,36.6643,36.7043,14000.0
2012-02-29 13:35:00,45.99,46.01,45.95,45.99,12400.0,36.7043,36.7202,36.6723,36.7043,12400.0
2012-02-29 13:40:00,45.99,46.05,45.98,46.01,12400.0,36.7043,36.7521,36.6963,36.7202,12400.0
2012-02-29 13:45:00,46.01,46.01,45.97,46.01,14600.0,36.7202,36.7202,36.6883,36.7202,14600.0
2012-02-29 13:50:00,46.02,46.02,45.84,45.87,41400.0,36.7282,36.7282,36.5845,36.6085,41400.0
2012-02-29 13:55:00,45.88,45.88,45.81,45.81,31800.0,36.6165,36.6165,36.5606,36.5606,31800.0
2012-02-29 14:00:00,45.82,45.85,45.81,45.85,17200.0,36.5686,36.5925,36.5606,36.5925,17200.0
2012-02-29 14:05:00,45.84,45.91,45.84,45.9,17200.0,36.5845,36.6404,36.5845,36.6324,17200.0
2012-02-29 14:10:00,45.89,45.91,45.83,45.84,22400.0,36.6244,36.6404,36.5766,36.5845,22400.0
2012-02-29 14:15:00,45.84,45.84,45.75,45.77,20200.0,36.5845,36.5845,36.5127,36.5287,20200.0
2012-02-29 14:20:00,45.77,45.8,45.74,45.79,26800.0,36.5287,36.5526,36.5047,36.5446,26800.0
2012-02-29 14:25:00,45.79,45.86,45.78,45.85,17600.0,36.5446,36.6005,36.5367,36.5925,17600.0
2012-02-29 14:30:00,45.86,45.86,45.77,45.78,26000.0,36.6005,36.6005,36.5287,36.5367,26000.0
2012-02-29 14:35:00,45.77,45.77,45.7,45.72,22200.0,36.5287,36.5287,36.4728,36.4888,22200.0
2012-02-29 14:40:00,45.72,45.77,45.71,45.77,24200.0,36.4888,36.5287,36.4808,36.5287,24200.0
2012-02-29 14:45:00,45.77,45.79,45.69,45.76,28400.0,36.5287,36.5446,36.4648,36.5207,28400.0
2012-02-29 14:50:00,45.77,45.8,45.74,45.74,22800.0,36.5287,36.5526,36.5047,36.5047,22800.0
2012-02-29 14:55:00,45.75,45.76,45.69,45.71,33400.0,36.5127,36.5207,36.4648,36.4808,33400.0
2012-02-29 15:00:00,45.7,45.7,45.63,45.63,29800.0,36.4728,36.4728,36.4169,36.4169,29800.0
2012-02-29 15:05:00,45.63,45.66,45.62,45.63,31600.0,36.4169,36.4409,36.409,36.4169,31600.0
2012-02-29 15:10:00,45.63,45.68,45.62,45.68,30400.0,36.4169,36.4568,36.409,36.4568,30400.0
2012-02-29 15:15:00,45.68,45.69,45.6,45.64,37800.0,36.4568,36.4648,36.393,36.4249,37800.0
2012-02-29 15:20:00,45.64,45.64,45.59,45.61,28000.0,36.4249,36.4249,36.385,36.401,28000.0
2012-02-29 15:25:00,45.6,45.63,45.59,45.6,30600.0,36.393,36.4169,36.385,36.393,30600.0
2012-02-29 15:30:00,45.6,45.62,45.53,45.55,38800.0,36.393,36.409,36.3371,36.3531,38800.0
2012-02-29 15:35:00,45.54,45.55,45.47,45.52,82200.0,36.3451,36.3531,36.2892,36.3291,82200.0
2012-02-29 15:40:00,45.52,45.71,45.52,45.69,48200.0,36.3291,36.4808,36.3291,36.4648,48200.0
2012-02-29 15:45:00,45.7,45.73,45.56,45.71,93600.0,36.4728,36.4967,36.3611,36.4808,93600.0
2012-02-29 15:50:00,45.71,45.71,45.6,45.63,58800.0,36.4808,36.4808,36.393,36.4169,58800.0
2012-02-29 15:55:00,45.63,45.67,45.6,45.62,140800.0,36.4169,36.4489,36.393,36.409,140800.0
2012-03-01 09:30:00,45.74,46.2,45.74,46.18,41000.0,36.5047,36.8719,36.5047,36.8559,41000.0
2012-03-01 09:35:00,46.18,46.18,46.04,46.08,26400.0,36.8559,36.8559,36.7442,36.7761,26400.0
2012-03-01 09:40:00,46.08,46.25,46.08,46.13,16400.0,36.7761,36.9118,36.7761,36.816,16400.0
2012-03-01 09:45:00,46.12,46.17,46.09,46.15,21400.0,36.808,36.8479,36.7841,36.8319,21400.0
2012-03-01 09:50:00,46.19,46.33,46.16,46.3,21200.0,36.8639,36.9756,36.8399,36.9517,21200.0
2012-03-01 09:55:00,46.31,46.33,46.2,46.26,20800.0,36.9596,36.9756,36.8719,36.9197,20800.0
2012-03-01 10:00:00,46.24,46.24,45.92,45.96,32800.0,36.9038,36.9038,36.6484,36.6803,32800.0
2012-03-01 10:05:00,45.96,46.12,45.95,46.12,25400.0,36.6803,36.808,36.6723,36.808,25400.0
2012-03-01 10:10:00,46.13,46.23,46.13,46.15,26400.0,36.816,36.8958,36.816,36.8319,26400.0
2012-03-01 10:15:00,46.17,46.17,46.09,46.15,15200.0,36.8479,36.8479,36.7841,36.8319,15200.0
2012-03-01 10:20:00,46.14,46.24,46.14,46.24,19200.0,36.824,36.9038,36.824,36.9038,19200.0
2012-03-01 10:25:00,46.24,46.29,46.22,46.23,16200.0,36.9038,36.9437,36.8878,36.8958,16200.0
2012-03-01 10:30:00,46.24,46.24,46.16,46.18,15000.0,36.9038,36.9038,36.8399,36.8559,15000.0
2012-03-01 10:35:00,46.19,46.19,46.09,46.16,12600.0,36.8639,36.8639,36.7841,36.8399,12600.0
2012-03-01 10:40:00,46.18,46.19,46.13,46.18,17000.0,36.8559,36.8639,36.816,36.8559,17000.0
2012-03-01 10:45:00,46.17,46.22,46.14,46.18,16000.0,36.8479,36.8878,36.824,36.8559,16000.0
2012-03-01 10:50:00,46.19,46.2,46.09,46.15,12800.0,36.8639,36.8719,36.7841,36.8319,12800.0
2012-03-01 10:55:00,46.16,46.26,46.13,46.26,22000.0,36.8399,36.9197,36.816,36.9197,22000.0
2012-03-01 11:00:00,46.24,46.27,46.23,46.23,18800.0,36.9038,36.9277,36.8958,36.8958,18800.0
2012-03-01 11:05:00,46.23,46.27,46.17,46.17,14400.0,36.8958,36.9277,36.8479,36.8479,14400.0
2012-03-01 11:10:00,46.17,46.19,46.04,46.05,20200.0,36.8479,36.8639,36.7442,36.7521,20200.0
2012-03-01 11:15:00,46.06,46.17,46.06,46.16,14400.0,36.7601,36.8479,36.7601,36.8399,14400.0
2012-03-01 11:20:00,46.16,46.17,46.08,46.1,19600.0,36.8399,36.8479,36.7761,36.792,19600.0
2012-03-01 11:25:00,46.1,46.17,46.1,46.17,14400.0,36.792,36.8479,36.792,36.8479,14400.0
2012-03-01 11:30:00,46.18,46.22,46.17,46.21,12600.0,36.8559,36.8878,36.8479,36.8798,12600.0
2012-03-01 11:35:00,46.21,46.24,46.2,46.2,7000.0,36.8798,36.9038,36.8719,36.8719,7000.0
2012-03-01 11:40:00,46.2,46.29,46.2,46.29,8800.0,36.8719,36.9437,36.8719,36.9437,8800.0
2012-03-01 11:45:00,46.31,46.35,46.31,46.33,13000.0,36.9596,36.9916,36.9596,36.9756,13000.0
2012-03-01 11:50:00,46.33,46.34,46.24,46.27,18400.0,36.9756,36.9836,36.9038,36.9277,18400.0
2012-03-01 11:55:00,46.27,46.3,46.27,46.29,10400.0,36.9277,36.9517,36.9277,36.9437,10400.0
2012-03-01 12:00:00,46.28,46.29,46.24,46.29,10800.0,36.9357,36.9437,36.9038,36.9437,10800.0
2012-03-01 12:05:00,46.29,46.32,46.29,46.3,7200.0,36.9437,36.9676,36.9437,36.9517,7200.0
2012-03-01 12:10:00,46.3,46.35,46.3,46.34,6800.0,36.9517,36.9916,36.9517,36.9836,6800.0
2012-03-01 12:15:00,46.34,46.35,46.34,46.35,13200.0,36.9836,36.9916,36.9836,36.9916,13200.0
2012-03-01 12:20:00,46.35,46.45,46.35,46.37,27400.0,36.9916,37.0714,36.9916,37.0075,27400.0
2012-03-01 12:25:00,46.37,46.37,46.34,46.35,11400.0,37.0075,37.0075,36.9836,36.9916,11400.0
2012-03-01 12:30:00,46.37,46.37,46.33,46.33,10800.0,37.0075,37.0075,36.9756,36.9756,10800.0
2012-03-01 12:35:00,46.33,46.34,46.31,46.32,7600.0,36.9756,36.9836,36.9596,36.9676,7600.0
2012-03-01 12:40:00,46.32,46.33,46.29,46.29,12600.0,36.9676,36.9756,36.9437,36.9437,12600.0
2012-03-01 12:45:00,46.28,46.32,46.28,46.32,5000.0,36.9357,36.9676,36.9357,36.9676,5000.0
2012-03-01 12:50:00,46.33,46.35,46.32,46.34,9600.0,36.9756,36.9916,36.9676,36.9836,9600.0
2012-03-01 12:55:00,46.34,46.34,46.28,46.29,18600.0,36.9836,36.9836,36.9357,36.9437,18600.0
2012-03-01 13:00:00,46.29,46.31,46.29,46.3,8000.0,36.9437,36.9596,36.9437,36.9517,8000.0
2012-03-01 13:05:00,46.3,46.35,46.3,46.35,6800.0,36.9517,36.9916,36.9517,36.9916,6800.0
2012-03-01 13:10:00,46.34,46.38,46.34,46.35,36800.0,36.9836,37.0155,36.9836,36.9916,36800.0
2012-03-01 13:15:00,46.37,46.4,46.36,46.4,12400.0,37.0075,37.0315,36.9995,37.0315,12400.0
2012-03-01 13:20:00,46.38,46.47,46.38,46.45,20000.0,37.0155,37.0873,37.0155,37.0714,20000.0
2012-03-01 13:25:00,46.45,46.46,46.4,46.42,15600.0,37.0714,37.0794,37.0315,37.0474,15600.0
2012-03-01 13:30:00,46.43,46.45,46.42,46.44,17200.0,37.0554,37.0714,37.0474,37.0634,17200.0
2012-03-01 13:35:00,46.43,46.46,46.43,46.45,13400.0,37.0554,37.0794,37.0554,37.0714,13400.0
2012-03-01 13:40:00,46.46,46.49,46.45,46.46,27600.0,37.0794,37.1033,37.0714,37.0794,27600.0
2012-03-01 13:45:00,46.47,46.49,46.43,46.43,56000.0,37.0873,37.1033,37.0554,37.0554,56000.0
2012-03-01 13:50:00,46.44,46.45,46.43,46.45,5000.0,37.0634,37.0714,37.0554,37.0714,5000.0
2012-03-01 13:55:00,46.45,46.45,46.41,46.42,11600.0,37.0714,37.0714,37.0394,37.0474,11600.0
2012-03-01 14:00:00,46.43,46.46,46.41,46.44,18400.0,37.0554,37.0794,37.0394,37.0634,18400.0
2012-03-01 14:05:00,46.44,46.44,46.42,46.43,14000.0,37.0634,37.0634,37.0474,37.0554,14000.0
2012-03-01 14:10:00,46.43,46.43,46.38,46.38,11000.0,37.0554,37.0554,37.0155,37.0155,11000.0
2012-03-01 14:15:00,46.38,46.4,46.38,46.4,10400.0,37.0155,37.0315,37.0155,37.0315,10400.0
2012-03-01 14:20:00,46.4,46.42,46.35,46.35,14200.0,37.0315,37.0474,36.9916,36.9916,14200.0
2012-03-01 14:25:00,46.35,46.36,46.35,46.35,6000.0,36.9916,36.9995,36.9916,36.9916,6000.0
2012-03-01 14:30:00,46.35,46.37,46.35,46.37,13000.0,36.9916,37.0075,36.9916,37.0075,13000.0
2012-03-01 14:35:00,46.37,46.37,46.33,46.34,12600.0,37.0075,37.0075,36.9756,36.9836,12600.0
2012-03-01 14:40:00,46.34,46.38,46.33,46.38,12400.0,36.9836,37.0155,36.9756,37.0155,12400.0
2012-03-01 14:45:00,46.38,46.41,46.38,46.4,23200.0,37.0155,37.0394,37.0155,37.0315,23200.0
2012-03-01 14:50:00,46.4,46.41,46.38,46.4,14600.0,37.0315,37.0394,37.0155,37.0315,14600.0
2012-03-01 14:55:00,46.4,46.41,46.39,46.41,12000.0,37.0315,37.0394,37.0235,37.0394,12000.0
2012-03-01 15:00:00,46.41,46.42,46.38,46.38,23600.0,37.0394,37.0474,37.0155,37.0155,23600.0
2012-03-01 15:05:00,46.37,46.38,46.34,46.34,17200.0,37.0075,37.0155,36.9836,36.9836,17200.0
2012-03-01 15:10:00,46.34,46.39,46.31,46.33,17800.0,36.9836,37.0235,36.9596,36.9756,17800.0
2012-03-01 15:15:00,46.32,46.33,46.23,46.23,32800.0,36.9676,36.9756,36.8958,36.8958,32800.0
2012-03-01 15:20:00,46.22,46.24,46.13,46.13,44400.0,36.8878,36.9038,36.816,36.816,44400.0
2012-03-01 15:25:00,46.13,46.24,46.13,46.24,11200.0,36.816,36.9038,36.816,36.9038,11200.0
2012-03-01 15:30:00,46.23,46.24,46.19,46.21,34400.0,36.8958,36.9038,36.8639,36.8798,34400.0
2012-03-01 15:35:00,46.23,46.24,46.18,46.22,34000.0,36.8958,36.9038,36.8559,36.8878,34000.0
2012-03-01 15:40:00,46.21,46.25,46.2,46.21,44000.0,36.8798,36.9118,36.8719,36.8798,44000.0
2012-03-01 15:45:00,46.23,46.29,46.23,46.27,40800.0,36.8958,36.9437,36.8958,36.9277,40800.0
2012-03-01 15:50:00,46.27,46.34,46.27,46.33,38400.0,36.9277,36.9836,36.9277,36.9756,38400.0
2012-03-01 15:55:00,46.33,46.35,46.28,46.33,77600.0,36.9756,36.9916,36.9357,36.9756,77600.0
2012-03-02 09:30:00,46.48,46.48,46.25,46.38,51600.0,37.0953,37.0953,36.9118,37.0155,51600.0
2012-03-02 09:35:00,46.38,46.5,46.37,46.45,25000.0,37.0155,37.1113,37.0075,37.0714,25000.0
2012-03-02 09:40:00,46.44,46.49,46.43,46.47,16600.0,37.0634,37.1033,37.0554,37.0873,16600.0
2012-03-02 09:45:00,46.47,46.56,46.45,46.48,26000.0,37.0873,37.1592,37.0714,37.0953,26000.0
2012-03-02 09:50:00,46.48,46.59,46.45,46.59,11200.0,37.0953,37.1831,37.0714,37.1831,11200.0
2012-03-02 09:55:00,46.59,46.59,46.36,46.43,17400.0,37.1831,37.1831,36.9995,37.0554,17400.0
2012-03-02 10:00:00,46.45,46.48,46.32,46.33,20800.0,37.0714,37.0953,36.9676,36.9756,20800.0
2012-03-02 10:05:00,46.32,46.44,46.32,46.44,12200.0,36.9676,37.0634,36.9676,37.0634,12200.0
2012-03-02 10:10:00,46.45,46.56,46.45,46.56,13800.0,37.0714,37.1592,37.0714,37.1592,13800.0
2012-03-02 10:15:00,46.56,46.65,46.55,46.62,19200.0,37.1592,37.231,37.1512,37.207,19200.0
2012-03-02 10:20:00,46.61,46.64,46.59,46.63,8200.0,37.1991,37.223,37.1831,37.215,8200.0
2012-03-02 10:25:00,46.63,46.7,46.63,46.68,20200.0,37.215,37.2709,37.215,37.2549,20200.0
2012-03-02 10:30:00,46.69,46.7,46.54,46.55,15000.0,37.2629,37.2709,37.1432,37.1512,15000.0
2012-03-02 10:35:00,46.55,46.61,46.55,46.6,16600.0,37.1512,37.1991,37.1512,37.1911,16600.0
2012-03-02 10:40:00,46.6,46.7,46.6,46.67,21200.0,37.1911,37.2709,37.1911,37.247,21200.0
2012-03-02 10:45:00,46.65,46.65,46.6,46.62,6200.0,37.231,37.231,37.1911,37.207,6200.0
2012-03-02 10:50:00,46.62,46.68,46.61,46.68,12000.0,37.207,37.2549,37.1991,37.2549,12000.0
2012-03-02 10:55:00,46.68,46.7,46.6,46.6,12600.0,37.2549,37.2709,37.1911,37.1911,12600.0
2012-03-02 11:00:00,46.6,46.6,46.48,46.48,14400.0,37.1911,37.1911,37.0953,37.0953,14400.0
2012-03-02 11:05:00,46.48,46.48,46.35,46.43,24800.0,37.0953,37.0953,36.9916,37.0554,24800.0
2012-03-02 11:10:00,46.43,46.47,46.42,46.43,13600.0,37.0554,37.0873,37.0474,37.0554,13600.0
2012-03-02 11:15:00,46.43,46.46,46.41,46.44,11400.0,37.0554,37.0794,37.0394,37.0634,11400.0
2012-03-02 11:20:00,46.44,46.49,46.43,46.48,11000.0,37.0634,37.1033,37.0554,37.0953,11000.0
2012-03-02 11:25:00,46.48,46.48,46.44,46.44,8400.0,37.0953,37.0953,37.0634,37.0634,8400.0
2012-03-02 11:30:00,46.43,46.49,46.43,46.49,4400.0,37.0554,37.1033,37.0554,37.1033,4400.0
2012-03-02 11:35:00,46.48,46.51,46.48,46.5,10200.0,37.0953,37.1193,37.0953,37.1113,10200.0
2012-03-02 11:40:00,46.49,46.49,46.34,46.37,16600.0,37.1033,37.1033,36.9836,37.0075,16600.0
2012-03-02 11:45:00,46.36,46.37,46.31,46.35,18600.0,36.9995,37.0075,36.9596,36.9916,18600.0
2012-03-02 11:50:00,46.35,46.35,46.3,46.3,6000.0,36.9916,36.9916,36.9517,36.9517,6000.0
2012-03-02 11:55:00,46.3,46.35,46.29,46.35,6800.0,36.9517,36.9916,36.9437,36.9916,6800.0
2012-03-02 12:00:00,46.35,46.35,46.32,46.35,6000.0,36.9916,36.9916,36.9676,36.9916,6000.0
2012-03-02 12:05:00,46.35,46.35,46.3,46.32,7600.0,36.9916,36.9916,36.9517,36.9676,7600.0
2012-03-02 12:10:00,46.32,46.35,46.31,46.35,3600.0,36.9676,36.9916,36.9596,36.9916,3600.0
2012-03-02 12:15:00,46.37,46.37,46.28,46.3,9000.0,37.0075,37.0075,36.9357,36.9517,9000.0
2012-03-02 12:20:00,46.3,46.3,46.19,46.2,13200.0,36.9517,36.9517,36.8639,36.8719,13200.0
2012-03-02 12:25:00,46.2,46.24,46.17,46.24,7200.0,36.8719,36.9038,36.8479,36.9038,7200.0
2012-03-02 12:30:00,46.24,46.29,46.23,46.27,7400.0,36.9038,36.9437,36.8958,36.9277,7400.0
2012-03-02 12:35:00,46.26,46.26,46.24,46.24,4200.0,36.9197,36.9197,36.9038,36.9038,4200.0
2012-03-02 12:40:00,46.25,46.26,46.24,46.24,7600.0,36.9118,36.9197,36.9038,36.9038,7600.0
2012-03-02 12:45:00,46.23,46.26,46.22,46.26,7200.0,36.8958,36.9197,36.8878,36.9197,7200.0
2012-03-02 12:50:00,46.27,46.27,46.25,46.27,5600.0,36.9277,36.9277,36.9118,36.9277,5600.0
2012-03-02 12:55:00,46.27,46.28,46.27,46.27,9200.0,36.9277,36.9357,36.9277,36.9277,9200.0
2012-03-02 13:00:00,46.28,46.3,46.28,46.29,3400.0,36.9357,36.9517,36.9357,36.9437,3400.0
2012-03-02 13:05:00,46.29,46.29,46.23,46.27,10600.0,36.9437,36.9437,36.8958,36.9277,10600.0
2012-03-02 13:10:00,46.27,46.27,46.16,46.17,10400.0,36.9277,36.9277,36.8399,36.8479,10400.0
2012-03-02 13:15:00,46.16,46.17,46.13,46.13,4800.0,36.8399,36.8479,36.816,36.816,4800.0
2012-03-02 13:20:00,46.13,46.13,46.06,46.06,9400.0,36.816,36.816,36.7601,36.7601,9400.0
2012-03-02 13:25:00,46.07,46.15,46.07,46.15,7600.0,36.7681,36.8319,36.7681,36.8319,7600.0
2012-03-02 13:30:00,46.15,46.17,46.15,46.16,7200.0,36.8319,36.8479,36.8319,36.8399,7200.0
2012-03-02 13:35:00,46.16,46.19,46.16,46.18,8200.0,36.8399,36.8639,36.8399,36.8559,8200.0
2012-03-02 13:40:00,46.18,46.22,46.17,46.22,8200.0,36.8559,36.8878,36.8479,36.8878,8200.0
2012-03-02 13:45:00,46.21,46.21,46.19,46.2,4400.0,36.8798,36.8798,36.8639,36.8719,4400.0
2012-03-02 13:50:00,46.19,46.21,46.19,46.21,5600.0,36.8639,36.8798,36.8639,36.8798,5600.0
2012-03-02 13:55:00,46.21,46.25,46.18,46.25,6600.0,36.8798,36.9118,36.8559,36.9118,6600.0
2012-03-02 14:00:00,46.27,46.27,46.26,46.27,6600.0,36.9277,36.9277,36.9197,36.9277,6600.0
2012-03-02 14:05:00,46.27,46.29,46.24,46.29,4800.0,36.9277,36.9437,36.9038,36.9437,4800.0
2012-03-02 14:10:00,46.29,46.31,46.26,46.3,12200.0,36.9437,36.9596,36.9197,36.9517,12200.0
2012-03-02 14:15:00,46.31,46.38,46.3,46.38,18600.0,36.9596,37.0155,36.9517,37.0155,18600.0
2012-03-02 14:20:00,46.38,46.38,46.32,46.33,17200.0,37.0155,37.0155,36.9676,36.9756,17200.0
2012-03-02 14:25:00,46.34,46.35,46.31,46.32,8000.0,36.9836,36.9916,36.9596,36.9676,8000.0
2012-03-02 14:30:00,46.33,46.33,46.31,46.31,4200.0,36.9756,36.9756,36.9596,36.9596,4200.0
2012-03-02 14:35:00,46.31,46.34,46.3,46.33,15800.0,36.9596,36.9836,36.9517,36.9756,15800.0
2012-03-02 14:40:00,46.32,46.33,46.27,46.3,8400.0,36.9676,36.9756,36.9277,36.9517,8400.0
2012-03-02 14:45:00,46.29,46.35,46.29,46.35,5400.0,36.9437,36.9916,36.9437,36.9916,5400.0
2012-03-02 14:50:00,46.37,46.4,46.35,46.38,19000.0,37.0075,37.0315,36.9916,37.0155,19000.0
2012-03-02 14:55:00,46.39,46.41,46.38,46.39,6000.0,37.0235,37.0394,37.0155,37.0235,6000.0
2012-03-02 15:00:00,46.39,46.42,46.38,46.38,17200.0,37.0235,37.0474,37.0155,37.0155,17200.0
2012-03-02 15:05:00,46.38,46.38,46.32,46.35,25000.0,37.0155,37.0155,36.9676,36.9916,25000.0
2012-03-02 15:10:00,46.35,46.36,46.33,46.33,24200.0,36.9916,36.9995,36.9756,36.9756,24200.0
2012-03-02 15:15:00,46.33,46.34,46.29,46.3,11800.0,36.9756,36.9836,36.9437,36.9517,11800.0
2012-03-02 15:20:00,46.29,46.32,46.29,46.32,7400.0,36.9437,36.9676,36.9437,36.9676,7400.0
2012-03-02 15:25:00,46.32,46.38,46.31,46.38,14000.0,36.9676,37.0155,36.9596,37.0155,14000.0
2012-03-02 15:30:00,46.37,46.44,46.37,46.44,17400.0,37.0075,37.0634,37.0075,37.0634,17400.0
2012-03-02 15:35:00,46.44,46.44,46.29,46.29,22800.0,37.0634,37.0634,36.9437,36.9437,22800.0
2012-03-02 15:40:00,46.28,46.31,46.23,46.27,22200.0,36.9357,36.9596,36.8958,36.9277,22200.0
2012-03-02 15:45:00,46.27,46.3,46.26,46.26,21200.0,36.9277,36.9517,36.9197,36.9197,21200.0
2012-03-02 15:50:00,46.26,46.29,46.23,46.24,23800.0,36.9197,36.9437,36.8958,36.9038,23800.0
2012-03-02 15:55:00,46.23,46.27,46.22,46.25,40000.0,36.8958,36.9277,36.8878,36.9118,40000.0
2012-03-05 09:30:00,46.08,46.13,45.98,46.07,19000.0,36.7761,36.816,36.6963,36.7681,19000.0
2012-03-05 09:35:00,46.04,46.15,45.99,46.15,25800.0,36.7442,36.8319,36.7043,36.8319,25800.0
2012-03-05 09:40:00,46.14,46.15,46.05,46.09,14400.0,36.824,36.8319,36.7521,36.7841,14400.0
2012-03-05 09:45:00,46.07,46.1,45.95,46.02,24200.0,36.7681,36.792,36.6723,36.7282,24200.0
2012-03-05 09:50:00,46.02,46.06,45.98,45.98,28000.0,36.7282,36.7601,36.6963,36.6963,28000.0
2012-03-05 09:55:00,45.99,46.04,45.96,45.96,9800.0,36.7043,36.7442,36.6803,36.6803,9800.0
2012-03-05 10:00:00,45.99,46.1,45.9,46.1,29000.0,36.7043,36.792,36.6324,36.792,29000.0
2012-03-05 10:05:00,46.1,46.1,45.91,45.99,38800.0,36.792,36.792,36.6404,36.7043,38800.0
2012-03-05 10:10:00,46.01,46.01,45.92,45.92,14600.0,36.7202,36.7202,36.6484,36.6484,14600.0
2012-03-05 10:15:00,45.93,45.95,45.79,45.82,27600.0,36.6564,36.6723,36.5446,36.5686,27600.0
2012-03-05 10:20:00,45.82,45.83,45.72,45.73,27000.0,36.5686,36.5766,36.4888,36.4967,27000.0
2012-03-05 10:25:00,45.72,45.74,45.64,45.65,19400.0,36.4888,36.5047,36.4249,36.4329,19400.0
2012-03-05 10:30:00,45.65,45.72,45.62,45.71,14000.0,36.4329,36.4888,36.409,36.4808,14000.0
2012-03-05 10:35:00,45.69,45.69,45.62,45.68,13400.0,36.4648,36.4648,36.409,36.4568,13400.0
2012-03-05 10:40:00,45.69,45.75,45.69,45.69,12400.0,36.4648,36.5127,36.4648,36.4648,12400.0
2012-03-05 10:45:00,45.68,45.77,45.68,45.76,20600.0,36.4568,36.5287,36.4568,36.5207,20600.0
2012-03-05 10:50:00,45.74,45.77,45.73,45.73,16400.0,36.5047,36.5287,36.4967,36.4967,16400.0
2012-03-05 10:55:00,45.73,45.73,45.64,45.7,19600.0,36.4967,36.4967,36.4249,36.4728,19600.0
2012-03-05 11:00:00,45.7,45.7,45.63,45.63,16000.0,36.4728,36.4728,36.4169,36.4169,16000.0
2012-03-05 11:05:00,45.63,45.77,45.63,45.77,17000.0,36.4169,36.5287,36.4169,36.5287,17000.0
2012-03-05 11:10:00,45.77,45.79,45.71,45.71,12000.0,36.5287,36.5446,36.4808,36.4808,12000.0
2012-03-05 11:15:00,45.7,45.7,45.62,45.68,19800.0,36.4728,36.4728,36.409,36.4568,19800.0
2012-03-05 11:20:00,45.67,45.74,45.65,45.73,12400.0,36.4489,36.5047,36.4329,36.4967,12400.0
2012-03-05 11:25:00,45.73,45.73,45.7,45.72,8800.0,36.4967,36.4967,36.4728,36.4888,8800.0
2012-03-05 11:30:00,45.72,45.73,45.7,45.72,11400.0,36.4888,36.4967,36.4728,36.4888,11400.0
2012-03-05 11:35:00,45.72,45.72,45.65,45.65,15000.0,36.4888,36.4888,36.4329,36.4329,15000.0
2012-03-05 11:40:00,45.63,45.7,45.63,45.7,23000.0,36.4169,36.4728,36.4169,36.4728,23000.0
2012-03-05 11:45:00,45.7,45.79,45.7,45.77,14000.0,36.4728,36.5446,36.4728,36.5287,14000.0
2012-03-05 11:50:00,45.77,45.79,45.72,45.72,15000.0,36.5287,36.5446,36.4888,36.4888,15000.0
2012-03-05 11:55:00,45.73,45.73,45.68,45.69,12400.0,36.4967,36.4967,36.4568,36.4648,12400.0
2012-03-05 12:00:00,45.7,45.74,45.7,45.71,13000.0,36.4728,36.5047,36.4728,36.4808,13000.0
2012-03-05 12:05:00,45.71,45.72,45.68,45.71,11000.0,36.4808,36.4888,36.4568,36.4808,11000.0
2012-03-05 12:10:00,45.72,45.75,45.72,45.74,8000.0,36.4888,36.5127,36.4888,36.5047,8000.0
2012-03-05 12:15:00,45.74,45.74,45.71,45.74,13000.0,36.5047,36.5047,36.4808,36.5047,13000.0
2012-03-05 12:20:00,45.74,45.81,45.74,45.75,10000.0,36.5047,36.5606,36.5047,36.5127,10000.0
2012-03-05 12:25:00,45.75,45.79,45.75,45.78,9400.0,36.5127,36.5446,36.5127,36.5367,9400.0
2012-03-05 12:30:00,45.79,45.8,45.73,45.74,13000.0,36.5446,36.5526,36.4967,36.5047,13000.0
2012-03-05 12:35:00,45.76,45.79,45.75,45.77,6400.0,36.5207,36.5446,36.5127,36.5287,6400.0
2012-03-05 12:40:00,45.77,45.8,45.75,45.78,10000.0,36.5287,36.5526,36.5127,36.5367,10000.0
2012-03-05 12:45:00,45.78,45.81,45.77,45.8,13000.0,36.5367,36.5606,36.5287,36.5526,13000.0
2012-03-05 12:50:00,45.79,45.8,45.72,45.73,11400.0,36.5446,36.5526,36.4888,36.4967,11400.0
2012-03-05 12:55:00,45.72,45.73,45.69,45.7,10400.0,36.4888,36.4967,36.4648,36.4728,10400.0
2012-03-05 13:00:00,45.69,45.73,45.69,45.71,9000.0,36.4648,36.4967,36.4648,36.4808,9000.0
2012-03-05 13:05:00,45.72,45.77,45.68,45.68,23000.0,36.4888,36.5287,36.4568,36.4568,23000.0
2012-03-05 13:10:00,45.68,45.72,45.66,45.69,16400.0,36.4568,36.4888,36.4409,36.4648,16400.0
2012-03-05 13:15:00,45.69,45.74,45.68,45.74,10200.0,36.4648,36.5047,36.4568,36.5047,10200.0
2012-03-05 13:20:00,45.73,45.74,45.71,45.74,10200.0,36.4967,36.5047,36.4808,36.5047,10200.0
2012-03-05 13:25:00,45.74,45.74,45.7,45.73,11000.0,36.5047,36.5047,36.4728,36.4967,11000.0
2012-03-05 13:30:00,45.73,45.76,45.73,45.74,5000.0,36.4967,36.5207,36.4967,36.5047,5000.0
2012-03-05 13:35:00,45.74,45.75,45.72,45.74,8600.0,36.5047,36.5127,36.4888,36.5047,8600.0
2012-03-05 13:40:00,45.75,45.75,45.72,45.72,6800.0,36.5127,36.5127,36.4888,36.4888,6800.0
2012-03-05 13:45:00,45.72,45.72,45.69,45.69,8200.0,36.4888,36.4888,36.4648,36.4648,8200.0
2012-03-05 13:50:00,45.68,45.69,45.62,45.63,12400.0,36.4568,36.4648,36.409,36.4169,12400.0
2012-03-05 13:55:00,45.63,45.63,45.61,45.62,6400.0,36.4169,36.4169,36.401,36.409,6400.0
2012-03-05 14:00:00,45.62,45.62,45.6,45.61,6800.0,36.409,36.409,36.393,36.401,6800.0
2012-03-05 14:05:00,45.61,45.63,45.6,45.63,7200.0,36.401,36.4169,36.393,36.4169,7200.0
2012-03-05 14:10:00,45.63,45.68,45.63,45.68,15600.0,36.4169,36.4568,36.4169,36.4568,15600.0
2012-03-05 14:15:00,45.67,45.68,45.67,45.68,6600.0,36.4489,36.4568,36.4489,36.4568,6600.0
2012-03-05 14:20:00,45.68,45.74,45.67,45.71,16600.0,36.4568,36.5047,36.4489,36.4808,16600.0
2012-03-05 14:25:00,45.71,45.79,45.71,45.79,20200.0,36.4808,36.5446,36.4808,36.5446,20200.0
2012-03-05 14:30:00,45.8,45.8,45.69,45.74,21600.0,36.5526,36.5526,36.4648,36.5047,21600.0
2012-03-05 14:35:00,45.74,45.79,45.74,45.79,9600.0,36.5047,36.5446,36.5047,36.5446,9600.0
2012-03-05 14:40:00,45.79,45.8,45.77,45.77,9000.0,36.5446,36.5526,36.5287,36.5287,9000.0
2012-03-05 14:45:00,45.77,45.79,45.72,45.72,13600.0,36.5287,36.5446,36.4888,36.4888,13600.0
2012-03-05 14:50:00,45.73,45.74,45.73,45.74,10000.0,36.4967,36.5047,36.4967,36.5047,10000.0
2012-03-05 14:55:00,45.74,45.87,45.74,45.85,19200.0,36.5047,36.6085,36.5047,36.5925,19200.0
2012-03-05 15:00:00,45.84,45.84,45.81,45.83,14200.0,36.5845,36.5845,36.5606,36.5766,14200.0
2012-03-05 15:05:00,45.84,45.84,45.79,45.79,20200.0,36.5845,36.5845,36.5446,36.5446,20200.0
2012-03-05 15:10:00,45.79,45.8,45.79,45.79,5400.0,36.5446,36.5526,36.5446,36.5446,5400.0
2012-03-05 15:15:00,45.79,45.84,45.79,45.83,16600.0,36.5446,36.5845,36.5446,36.5766,16600.0
2012-03-05 15:20:00,45.84,45.87,45.82,45.82,23600.0,36.5845,36.6085,36.5686,36.5686,23600.0
2012-03-05 15:25:00,45.82,45.83,45.74,45.76,22600.0,36.5686,36.5766,36.5047,36.5207,22600.0
2012-03-05 15:30:00,45.76,45.81,45.76,45.8,16200.0,36.5207,36.5606,36.5207,36.5526,16200.0
2012-03-05 15:35:00,45.8,45.83,45.8,45.83,25000.0,36.5526,36.5766,36.5526,36.5766,25000.0
2012-03-05 15:40:00,45.83,45.84,45.75,45.75,20400.0,36.5766,36.5845,36.5127,36.5127,20400.0
2012-03-05 15:45:00,45.76,45.83,45.76,45.83,24400.0,36.5207,36.5766,36.5207,36.5766,24400.0
2012-03-05 15:50:00,45.83,45.84,45.82,45.83,12200.0,36.5766,36.5845,36.5686,36.5766,12200.0
2012-03-05 15:55:00,45.83,45.84,45.77,45.77,40400.0,36.5766,36.5845,36.5287,36.5287,40400.0
2012-03-06 09:30:00,45.12,45.3,45.02,45.3,48000.0,36.0099,36.1536,35.9301,36.1536,48000.0
2012-03-06 09:35:00,45.3,45.35,45.29,45.32,46200.0,36.1536,36.1935,36.1456,36.1695,46200.0
2012-03-06 09:40:00,45.32,45.33,45.18,45.27,33400.0,36.1695,36.1775,36.0578,36.1296,33400.0
2012-03-06 09:45:00,45.28,45.42,45.28,45.37,23800.0,36.1376,36.2493,36.1376,36.2094,23800.0
2012-03-06 09:50:00,45.38,45.38,45.31,45.37,12600.0,36.2174,36.2174,36.1615,36.2094,12600.0
2012-03-06 09:55:00,45.35,45.37,45.29,45.29,15000.0,36.1935,36.2094,36.1456,36.1456,15000.0
2012-03-06 10:00:00,45.29,45.43,45.27,45.38,41800.0,36.1456,36.2573,36.1296,36.2174,41800.0
2012-03-06 10:05:00,45.37,45.48,45.37,45.38,15600.0,36.2094,36.2972,36.2094,36.2174,15600.0
2012-03-06 10:10:00,45.38,45.39,45.32,45.32,27000.0,36.2174,36.2254,36.1695,36.1695,27000.0
2012-03-06 10:15:00,45.31,45.31,45.28,45.3,18800.0,36.1615,36.1615,36.1376,36.1536,18800.0
2012-03-06 10:20:00,45.3,45.3,45.16,45.16,17200.0,36.1536,36.1536,36.0418,36.0418,17200.0
2012-03-06 10:25:00,45.16,45.21,45.16,45.18,20200.0,36.0418,36.0817,36.0418,36.0578,20200.0
2012-03-06 10:30:00,45.18,45.33,45.17,45.3,18200.0,36.0578,36.1775,36.0498,36.1536,18200.0
2012-03-06 10:35:00,45.32,45.38,45.31,45.36,12800.0,36.1695,36.2174,36.1615,36.2015,12800.0
2012-03-06 10:40:00,45.37,45.4,45.34,45.34,12800.0,36.2094,36.2334,36.1855,36.1855,12800.0
2012-03-06 10:45:00,45.34,45.41,45.32,45.37,22600.0,36.1855,36.2414,36.1695,36.2094,22600.0
2012-03-06 10:50:00,45.37,45.37,45.23,45.26,15400.0,36.2094,36.2094,36.0977,36.1216,15400.0
2012-03-06 10:55:00,45.26,45.3,45.26,45.27,13200.0,36.1216,36.1536,36.1216,36.1296,13200.0
2012-03-06 11:00:00,45.27,45.37,45.27,45.37,17000.0,36.1296,36.2094,36.1296,36.2094,17000.0
2012-03-06 11:05:00,45.37,45.38,45.34,45.37,19800.0,36.2094,36.2174,36.1855,36.2094,19800.0
2012-03-06 11:10:00,45.37,45.37,45.34,45.35,10000.0,36.2094,36.2094,36.1855,36.1935,10000.0
2012-03-06 11:15:00,45.35,45.41,45.35,45.35,10200.0,36.1935,36.2414,36.1935,36.1935,10200.0
2012-03-06 11:20:00,45.34,45.34,45.27,45.27,11400.0,36.1855,36.1855,36.1296,36.1296,11400.0
2012-03-06 11:25:00,45.28,45.32,45.26,45.32,8400.0,36.1376,36.1695,36.1216,36.1695,8400.0
2012-03-06 11:30:00,45.32,45.32,45.21,45.21,12000.0,36.1695,36.1695,36.0817,36.0817,12000.0
2012-03-06 11:35:00,45.21,45.23,45.17,45.21,23000.0,36.0817,36.0977,36.0498,36.0817,23000.0
2012-03-06 11:40:00,45.21,45.29,45.21,45.27,10400.0,36.0817,36.1456,36.0817,36.1296,10400.0
2012-03-06 11:45:00,45.26,45.29,45.23,45.26,16400.0,36.1216,36.1456,36.0977,36.1216,16400.0
2012-03-06 11:50:00,45.27,45.31,45.24,45.27,10800.0,36.1296,36.1615,36.1057,36.1296,10800.0
2012-03-06 11:55:00,45.25,45.31,45.25,45.31,12400.0,36.1137,36.1615,36.1137,36.1615,12400.0
2012-03-06 12:00:00,45.31,45.35,45.27,45.28,24000.0,36.1615,36.1935,36.1296,36.1376,24000.0
2012-03-06 12:05:00,45.28,45.31,45.26,45.26,11600.0,36.1376,36.1615,36.1216,36.1216,11600.0
2012-03-06 12:10:00,45.27,45.28,45.25,45.26,18000.0,36.1296,36.1376,36.1137,36.1216,18000.0
2012-03-06 12:15:00,45.26,45.26,45.19,45.23,16200.0,36.1216,36.1216,36.0658,36.0977,16200.0
2012-03-06 12:20:00,45.24,45.27,45.2,45.23,19800.0,36.1057,36.1296,36.0738,36.0977,19800.0
2012-03-06 12:25:00,45.21,45.25,45.2,45.23,9000.0,36.0817,36.1137,36.0738,36.0977,9000.0
2012-03-06 12:30:00,45.23,45.27,45.22,45.27,9600.0,36.0977,36.1296,36.0897,36.1296,9600.0
2012-03-06 12:35:00,45.27,45.33,45.27,45.3,11200.0,36.1296,36.1775,36.1296,36.1536,11200.0
2012-03-06 12:40:00,45.31,45.31,45.28,45.3,4600.0,36.1615,36.1615,36.1376,36.1536,4600.0
2012-03-06 12:45:00,45.29,45.32,45.27,45.31,7800.0,36.1456,36.1695,36.1296,36.1615,7800.0
2012-03-06 12:50:00,45.31,45.31,45.24,45.24,13400.0,36.1615,36.1615,36.1057,36.1057,13400.0
2012-03-06 12:55:00,45.24,45.24,45.22,45.24,6000.0,36.1057,36.1057,36.0897,36.1057,6000.0
2012-03-06 13:00:00,45.23,45.34,45.22,45.34,19000.0,36.0977,36.1855,36.0897,36.1855,19000.0
2012-03-06 13:05:00,45.33,45.34,45.32,45.33,8200.0,36.1775,36.1855,36.1695,36.1775,8200.0
2012-03-06 13:10:00,45.33,45.33,45.26,45.26,8600.0,36.1775,36.1775,36.1216,36.1216,8600.0
2012-03-06 13:15:00,45.26,45.26,45.23,45.24,8000.0,36.1216,36.1216,36.0977,36.1057,8000.0
2012-03-06 13:20:00,45.26,45.26,45.21,45.24,13000.0,36.1216,36.1216,36.0817,36.1057,13000.0
2012-03-06 13:25:00,45.26,45.27,45.23,45.25,21600.0,36.1216,36.1296,36.0977,36.1137,21600.0
2012-03-06 13:30:00,45.26,45.31,45.23,45.3,22800.0,36.1216,36.1615,36.0977,36.1536,22800.0
2012-03-06 13:35:00,45.31,45.32,45.29,45.29,6200.0,36.1615,36.1695,36.1456,36.1456,6200.0
2012-03-06 13:40:00,45.31,45.31,45.24,45.26,8400.0,36.1615,36.1615,36.1057,36.1216,8400.0
2012-03-06 13:45:00,45.24,45.35,45.22,45.33,50000.0,36.1057,36.1935,36.0897,36.1775,50000.0
2012-03-06 13:50:00,45.32,45.35,45.32,45.35,17200.0,36.1695,36.1935,36.1695,36.1935,17200.0
2012-03-06 13:55:00,45.34,45.34,45.27,45.29,28200.0,36.1855,36.1855,36.1296,36.1456,28200.0
2012-03-06 14:00:00,45.29,45.33,45.27,45.28,28200.0,36.1456,36.1775,36.1296,36.1376,28200.0
2012-03-06 14:05:00,45.27,45.32,45.27,45.32,7400.0,36.1296,36.1695,36.1296,36.1695,7400.0
2012-03-06 14:10:00,45.32,45.34,45.31,45.34,6800.0,36.1695,36.1855,36.1615,36.1855,6800.0
2012-03-06 14:15:00,45.34,45.34,45.3,45.31,8200.0,36.1855,36.1855,36.1536,36.1615,8200.0
2012-03-06 14:20:00,45.3,45.3,45.25,45.27,10200.0,36.1536,36.1536,36.1137,36.1296,10200.0
2012-03-06 14:25:00,45.26,45.26,45.21,45.23,35200.0,36.1216,36.1216,36.0817,36.0977,35200.0
2012-03-06 14:30:00,45.22,45.26,45.21,45.24,13000.0,36.0897,36.1216,36.0817,36.1057,13000.0
2012-03-06 14:35:00,45.24,45.24,45.17,45.18,13400.0,36.1057,36.1057,36.0498,36.0578,13400.0
2012-03-06 14:40:00,45.19,45.19,45.15,45.16,14000.0,36.0658,36.0658,36.0339,36.0418,14000.0
2012-03-06 14:45:00,45.17,45.17,45.15,45.17,13400.0,36.0498,36.0498,36.0339,36.0498,13400.0
2012-03-06 14:50:00,45.17,45.17,45.16,45.16,12800.0,36.0498,36.0498,36.0418,36.0418,12800.0
2012-03-06 14:55:00,45.16,45.16,45.1,45.12,14800.0,36.0418,36.0418,35.9939,36.0099,14800.0
2012-03-06 15:00:00,45.12,45.18,45.12,45.17,21200.0,36.0099,36.0578,36.0099,36.0498,21200.0
2012-03-06 15:05:00,45.17,45.19,45.17,45.19,17000.0,36.0498,36.0658,36.0498,36.0658,17000.0
2012-03-06 15:10:00,45.19,45.21,45.18,45.21,16800.0,36.0658,36.0817,36.0578,36.0817,16800.0
2012-03-06 15:15:00,45.21,45.26,45.21,45.24,18600.0,36.0817,36.1216,36.0817,36.1057,18600.0
2012-03-06 15:20:00,45.24,45.26,45.23,45.25,23400.0,36.1057,36.1216,36.0977,36.1137,23400.0
2012-03-06 15:25:00,45.26,45.26,45.23,45.24,24200.0,36.1216,36.1216,36.0977,36.1057,24200.0
2012-03-06 15:30:00,45.24,45.24,45.18,45.18,26000.0,36.1057,36.1057,36.0578,36.0578,26000.0
2012-03-06 15:35:00,45.17,45.21,45.17,45.2,22800.0,36.0498,36.0817,36.0498,36.0738,22800.0
2012-03-06 15:40:00,45.21,45.24,45.2,45.2,26800.0,36.0817,36.1057,36.0738,36.0738,26800.0
2012-03-06 15:45:00,45.2,45.21,45.18,45.19,30000.0,36.0738,36.0817,36.0578,36.0658,30000.0
2012-03-06 15:50:00,45.19,45.26,45.19,45.23,32200.0,36.0658,36.1216,36.0658,36.0977,32200.0
2012-03-06 15:55:00,45.23,45.27,45.21,45.23,56400.0,36.0977,36.1296,36.0817,36.0977,56400.0
2012-03-07 09:30:00,45.32,45.38,45.3,45.35,43000.0,36.1695,36.2174,36.1536,36.1935,43000.0
2012-03-07 09:35:00,45.37,45.37,45.25,45.32,15000.0,36.2094,36.2094,36.1137,36.1695,15000.0
2012-03-07 09:40:00,45.32,45.35,45.24,45.29,15200.0,36.1695,36.1935,36.1057,36.1456,15200.0
2012-03-07 09:45:00,45.3,45.38,45.25,45.27,19000.0,36.1536,36.2174,36.1137,36.1296,19000.0
2012-03-07 09:50:00,45.26,45.42,45.24,45.38,21200.0,36.1216,36.2493,36.1057,36.2174,21200.0
2012-03-07 09:55:00,45.38,45.4,45.31,45.33,29400.0,36.2174,36.2334,36.1615,36.1775,29400.0
2012-03-07 10:00:00,45.32,45.32,45.24,45.27,30600.0,36.1695,36.1695,36.1057,36.1296,30600.0
2012-03-07 10:05:00,45.27,45.3,45.16,45.17,27600.0,36.1296,36.1536,36.0418,36.0498,27600.0
2012-03-07 10:10:00,45.16,45.2,45.1,45.1,30600.0,36.0418,36.0738,35.9939,35.9939,30600.0
2012-03-07 10:15:00,45.1,45.17,45.1,45.11,24400.0,35.9939,36.0498,35.9939,36.0019,24400.0
2012-03-07 10:20:00,45.11,45.12,45.03,45.05,21000.0,36.0019,36.0099,35.9381,35.954,21000.0
2012-03-07 10:25:00,45.04,45.11,45.02,45.11,13200.0,35.9461,36.0019,35.9301,36.0019,13200.0
2012-03-07 10:30:00,45.13,45.18,45.13,45.18,13600.0,36.0179,36.0578,36.0179,36.0578,13600.0
2012-03-07 10:35:00,45.18,45.22,45.16,45.19,13200.0,36.0578,36.0897,36.0418,36.0658,13200.0
2012-03-07 10:40:00,45.2,45.2,45.12,45.12,15400.0,36.0738,36.0738,36.0099,36.0099,15400.0
2012-03-07 10:45:00,45.12,45.15,45.09,45.11,24200.0,36.0099,36.0339,35.986,36.0019,24200.0
2012-03-07 10:50:00,45.1,45.14,45.09,45.1,10200.0,35.9939,36.0259,35.986,35.9939,10200.0
2012-03-07 10:55:00,45.1,45.18,45.1,45.16,13800.0,35.9939,36.0578,35.9939,36.0418,13800.0
2012-03-07 11:00:00,45.16,45.23,45.16,45.2,17400.0,36.0418,36.0977,36.0418,36.0738,17400.0
2012-03-07 11:05:00,45.2,45.23,45.17,45.23,50200.0,36.0738,36.0977,36.0498,36.0977,50200.0
2012-03-07 11:10:00,45.23,45.27,45.21,45.26,54000.0,36.0977,36.1296,36.0817,36.1216,54000.0
2012-03-07 11:15:00,45.27,45.3,45.26,45.27,22800.0,36.1296,36.1536,36.1216,36.1296,22800.0
2012-03-07 11:20:00,45.29,45.33,45.24,45.26,17600.0,36.1456,36.1775,36.1057,36.1216,17600.0
2012-03-07 11:25:00,45.26,45.27,45.23,45.24,17600.0,36.1216,36.1296,36.0977,36.1057,17600.0
2012-03-07 11:30:00,45.23,45.27,45.23,45.26,11400.0,36.0977,36.1296,36.0977,36.1216,11400.0
2012-03-07 11:35:00,45.26,45.3,45.24,45.3,14000.0,36.1216,36.1536,36.1057,36.1536,14000.0
2012-03-07 11:40:00,45.32,45.35,45.32,45.35,25000.0,36.1695,36.1935,36.1695,36.1935,25000.0
2012-03-07 11:45:00,45.35,45.37,45.33,45.33,13400.0,36.1935,36.2094,36.1775,36.1775,13400.0
2012-03-07 11:50:00,45.33,45.33,45.32,45.32,5800.0,36.1775,36.1775,36.1695,36.1695,5800.0
2012-03-07 11:55:00,45.32,45.32,45.27,45.29,17200.0,36.1695,36.1695,36.1296,36.1456,17200.0
2012-03-07 12:00:00,45.28,45.33,45.26,45.26,12400.0,36.1376,36.1775,36.1216,36.1216,12400.0
2012-03-07 12:05:00,45.26,45.27,45.24,45.25,10400.0,36.1216,36.1296,36.1057,36.1137,10400.0
2012-03-07 12:10:00,45.26,45.3,45.25,45.28,23400.0,36.1216,36.1536,36.1137,36.1376,23400.0
2012-03-07 12:15:00,45.28,45.28,45.22,45.22,16800.0,36.1376,36.1376,36.0897,36.0897,16800.0
2012-03-07 12:20:00,45.22,45.24,45.21,45.24,38400.0,36.0897,36.1057,36.0817,36.1057,38400.0
2012-03-07 12:25:00,45.24,45.3,45.18,45.19,111400.0,36.1057,36.1536,36.0578,36.0658,111400.0
2012-03-07 12:30:00,45.19,45.29,45.16,45.29,58400.0,36.0658,36.1456,36.0418,36.1456,58400.0
2012-03-07 12:35:00,45.29,45.35,45.29,45.3,58800.0,36.1456,36.1935,36.1456,36.1536,58800.0
2012-03-07 12:40:00,45.3,45.35,45.3,45.32,15200.0,36.1536,36.1935,36.1536,36.1695,15200.0
2012-03-07 12:45:00,45.33,45.34,45.32,45.33,12800.0,36.1775,36.1855,36.1695,36.1775,12800.0
2012-03-07 12:50:00,45.34,45.38,45.34,45.38,15200.0,36.1855,36.2174,36.1855,36.2174,15200.0
2012-03-07 12:55:00,45.39,45.41,45.37,45.37,23600.0,36.2254,36.2414,36.2094,36.2094,23600.0
2012-03-07 13:00:00,45.37,45.37,45.32,45.32,16600.0,36.2094,36.2094,36.1695,36.1695,16600.0
2012-03-07 13:05:00,45.3,45.31,45.27,45.27,9400.0,36.1536,36.1615,36.1296,36.1296,9400.0
2012-03-07 13:10:00,45.29,45.35,45.28,45.35,12000.0,36.1456,36.1935,36.1376,36.1935,12000.0
2012-03-07 13:15:00,45.34,45.34,45.29,45.32,13200.0,36.1855,36.1855,36.1456,36.1695,13200.0
2012-03-07 13:20:00,45.32,45.32,45.3,45.31,11200.0,36.1695,36.1695,36.1536,36.1615,11200.0
2012-03-07 13:25:00,45.32,45.33,45.31,45.31,5800.0,36.1695,36.1775,36.1615,36.1615,5800.0
2012-03-07 13:30:00,45.3,45.3,45.26,45.29,13800.0,36.1536,36.1536,36.1216,36.1456,13800.0
2012-03-07 13:35:00,45.3,45.35,45.3,45.35,6600.0,36.1536,36.1935,36.1536,36.1935,6600.0
2012-03-07 13:40:00,45.35,45.35,45.26,45.28,12400.0,36.1935,36.1935,36.1216,36.1376,12400.0
2012-03-07 13:45:00,45.28,45.3,45.25,45.3,9400.0,36.1376,36.1536,36.1137,36.1536,9400.0
2012-03-07 13:50:00,45.3,45.33,45.3,45.32,12400.0,36.1536,36.1775,36.1536,36.1695,12400.0
2012-03-07 13:55:00,45.32,45.35,45.31,45.34,13600.0,36.1695,36.1935,36.1615,36.1855,13600.0
2012-03-07 14:00:00,45.34,45.38,45.34,45.37,15600.0,36.1855,36.2174,36.1855,36.2094,15600.0
2012-03-07 14:05:00,45.38,45.42,45.38,45.38,17800.0,36.2174,36.2493,36.2174,36.2174,17800.0
2012-03-07 14:10:00,45.38,45.38,45.35,45.35,8800.0,36.2174,36.2174,36.1935,36.1935,8800.0
2012-03-07 14:15:00,45.35,45.38,45.34,45.35,22800.0,36.1935,36.2174,36.1855,36.1935,22800.0
2012-03-07 14:20:00,45.34,45.34,45.29,45.29,27600.0,36.1855,36.1855,36.1456,36.1456,27600.0
2012-03-07 14:25:00,45.29,45.33,45.29,45.33,16000.0,36.1456,36.1775,36.1456,36.1775,16000.0
2012-03-07 14:30:00,45.34,45.35,45.27,45.28,22000.0,36.1855,36.1935,36.1296,36.1376,22000.0
2012-03-07 14:35:00,45.28,45.3,45.26,45.3,6600.0,36.1376,36.1536,36.1216,36.1536,6600.0
2012-03-07 14:40:00,45.29,45.31,45.27,45.3,19000.0,36.1456,36.1615,36.1296,36.1536,19000.0
2012-03-07 14:45:00,45.31,45.35,45.31,45.31,16000.0,36.1615,36.1935,36.1615,36.1615,16000.0
2012-03-07 14:50:00,45.32,45.4,45.32,45.37,27600.0,36.1695,36.2334,36.1695,36.2094,27600.0
2012-03-07 14:55:00,45.37,45.38,45.36,45.36,11600.0,36.2094,36.2174,36.2015,36.2015,11600.0
2012-03-07 15:00:00,45.35,45.38,45.35,45.37,21800.0,36.1935,36.2174,36.1935,36.2094,21800.0
2012-03-07 15:05:00,45.36,45.38,45.32,45.32,23600.0,36.2015,36.2174,36.1695,36.1695,23600.0
2012-03-07 15:10:00,45.32,45.35,45.32,45.33,15400.0,36.1695,36.1935,36.1695,36.1775,15400.0
2012-03-07 15:15:00,45.34,45.39,45.32,45.39,17400.0,36.1855,36.2254,36.1695,36.2254,17400.0
2012-03-07 15:20:00,45.4,45.43,45.37,45.37,27800.0,36.2334,36.2573,36.2094,36.2094,27800.0
2012-03-07 15:25:00,45.37,45.39,45.34,45.35,24800.0,36.2094,36.2254,36.1855,36.1935,24800.0
2012-03-07 15:30:00,45.36,45.37,45.33,45.34,26200.0,36.2015,36.2094,36.1775,36.1855,26200.0
2012-03-07 15:35:00,45.33,45.38,45.31,45.31,47800.0,36.1775,36.2174,36.1615,36.1615,47800.0
2012-03-07 15:40:00,45.31,45.45,45.3,45.44,36400.0,36.1615,36.2733,36.1536,36.2653,36400.0
2012-03-07 15:45:00,45.43,45.47,45.41,45.41,33800.0,36.2573,36.2892,36.2414,36.2414,33800.0
2012-03-07 15:50:00,45.4,45.42,45.34,45.34,49200.0,36.2334,36.2493,36.1855,36.1855,49200.0
2012-03-07 15:55:00,45.33,45.34,45.26,45.29,105800.0,36.1775,36.1855,36.1216,36.1456,105800.0
2012-03-08 09:30:00,45.76,45.99,45.7,45.98,31600.0,36.5207,36.7043,36.4728,36.6963,31600.0
2012-03-08 09:35:00,46.01,46.12,45.97,46.08,34400.0,36.7202,36.808,36.6883,36.7761,34400.0
2012-03-08 09:40:00,46.11,46.17,46.07,46.14,22400.0,36.8,36.8479,36.7681,36.824,22400.0
2012-03-08 09:45:00,46.13,46.15,45.96,45.99,39000.0,36.816,36.8319,36.6803,36.7043,39000.0
2012-03-08 09:50:00,45.99,46.03,45.93,45.93,30600.0,36.7043,36.7362,36.6564,36.6564,30600.0
2012-03-08 09:55:00,45.93,45.97,45.85,45.85,35800.0,36.6564,36.6883,36.5925,36.5925,35800.0
2012-03-08 10:00:00,45.85,45.9,45.81,45.9,31000.0,36.5925,36.6324,36.5606,36.6324,31000.0
2012-03-08 10:05:00,45.9,45.96,45.87,45.96,30200.0,36.6324,36.6803,36.6085,36.6803,30200.0
2012-03-08 10:10:00,45.95,45.95,45.85,45.87,15000.0,36.6723,36.6723,36.5925,36.6085,15000.0
2012-03-08 10:15:00,45.88,46.03,45.82,46.03,26800.0,36.6165,36.7362,36.5686,36.7362,26800.0
2012-03-08 10:20:00,46.03,46.03,45.94,45.96,15800.0,36.7362,36.7362,36.6643,36.6803,15800.0
2012-03-08 10:25:00,45.95,45.99,45.92,45.99,12000.0,36.6723,36.7043,36.6484,36.7043,12000.0
2012-03-08 10:30:00,45.98,46.08,45.98,46.07,20400.0,36.6963,36.7761,36.6963,36.7681,20400.0
2012-03-08 10:35:00,46.07,46.12,46.04,46.1,36000.0,36.7681,36.808,36.7442,36.792,36000.0
2012-03-08 10:40:00,46.1,46.1,46.07,46.09,11600.0,36.792,36.792,36.7681,36.7841,11600.0
2012-03-08 10:45:00,46.1,46.21,46.1,46.2,25600.0,36.792,36.8798,36.792,36.8719,25600.0
2012-03-08 10:50:00,46.21,46.24,46.2,46.24,16400.0,36.8798,36.9038,36.8719,36.9038,16400.0
2012-03-08 10:55:00,46.24,46.31,46.24,46.3,38800.0,36.9038,36.9596,36.9038,36.9517,38800.0
2012-03-08 11:00:00,46.3,46.32,46.27,46.3,22000.0,36.9517,36.9676,36.9277,36.9517,22000.0
2012-03-08 11:05:00,46.3,46.31,46.27,46.28,14000.0,36.9517,36.9596,36.9277,36.9357,14000.0
2012-03-08 11:10:00,46.29,46.35,46.29,46.32,13800.0,36.9437,36.9916,36.9437,36.9676,13800.0
2012-03-08 11:15:00,46.33,46.34,46.29,46.29,19600.0,36.9756,36.9836,36.9437,36.9437,19600.0
2012-03-08 11:20:00,46.28,46.29,46.25,46.28,7000.0,36.9357,36.9437,36.9118,36.9357,7000.0
2012-03-08 11:25:00,46.28,46.28,46.24,46.27,16400.0,36.9357,36.9357,36.9038,36.9277,16400.0
2012-03-08 11:30:00,46.27,46.27,46.24,46.27,16400.0,36.9277,36.9277,36.9038,36.9277,16400.0
2012-03-08 11:35:00,46.29,46.32,46.28,46.29,6000.0,36.9437,36.9676,36.9357,36.9437,6000.0
2012-03-08 11:40:00,46.29,46.3,46.27,46.28,10200.0,36.9437,36.9517,36.9277,36.9357,10200.0
2012-03-08 11:45:00,46.29,46.31,46.27,46.29,6200.0,36.9437,36.9596,36.9277,36.9437,6200.0
2012-03-08 11:50:00,46.28,46.31,46.28,46.31,9400.0,36.9357,36.9596,36.9357,36.9596,9400.0
2012-03-08 11:55:00,46.31,46.34,46.31,46.33,6000.0,36.9596,36.9836,36.9596,36.9756,6000.0
2012-03-08 12:00:00,46.33,46.35,46.33,46.35,9800.0,36.9756,36.9916,36.9756,36.9916,9800.0
2012-03-08 12:05:00,46.35,46.39,46.35,46.39,14800.0,36.9916,37.0235,36.9916,37.0235,14800.0
2012-03-08 12:10:00,46.38,46.38,46.35,46.38,23000.0,37.0155,37.0155,36.9916,37.0155,23000.0
2012-03-08 12:15:00,46.38,46.41,46.33,46.33,15400.0,37.0155,37.0394,36.9756,36.9756,15400.0
2012-03-08 12:20:00,46.33,46.33,46.31,46.31,6000.0,36.9756,36.9756,36.9596,36.9596,6000.0
2012-03-08 12:25:00,46.32,46.37,46.31,46.36,13400.0,36.9676,37.0075,36.9596,36.9995,13400.0
2012-03-08 12:30:00,46.35,46.38,46.35,46.37,13600.0,36.9916,37.0155,36.9916,37.0075,13600.0
2012-03-08 12:35:00,46.37,46.41,46.37,46.4,12200.0,37.0075,37.0394,37.0075,37.0315,12200.0
2012-03-08 12:40:00,46.41,46.44,46.4,46.44,15400.0,37.0394,37.0634,37.0315,37.0634,15400.0
2012-03-08 12:45:00,46.44,46.49,46.44,46.49,22200.0,37.0634,37.1033,37.0634,37.1033,22200.0
2012-03-08 12:50:00,46.49,46.51,46.49,46.49,25200.0,37.1033,37.1193,37.1033,37.1033,25200.0
2012-03-08 12:55:00,46.49,46.49,46.46,46.46,8800.0,37.1033,37.1033,37.0794,37.0794,8800.0
2012-03-08 13:00:00,46.47,46.47,46.35,46.35,14400.0,37.0873,37.0873,36.9916,36.9916,14400.0
2012-03-08 13:05:00,46.35,46.35,46.33,46.34,12600.0,36.9916,36.9916,36.9756,36.9836,12600.0
2012-03-08 13:10:00,46.34,46.38,46.33,46.38,5400.0,36.9836,37.0155,36.9756,37.0155,5400.0
2012-03-08 13:15:00,46.38,46.44,46.38,46.43,9000.0,37.0155,37.0634,37.0155,37.0554,9000.0
2012-03-08 13:20:00,46.42,46.42,46.36,46.37,9200.0,37.0474,37.0474,36.9995,37.0075,9200.0
2012-03-08 13:25:00,46.37,46.39,46.35,46.38,8200.0,37.0075,37.0235,36.9916,37.0155,8200.0
2012-03-08 13:30:00,46.36,46.42,46.35,46.42,9600.0,36.9995,37.0474,36.9916,37.0474,9600.0
2012-03-08 13:35:00,46.42,46.42,46.39,46.4,9000.0,37.0474,37.0474,37.0235,37.0315,9000.0
2012-03-08 13:40:00,46.4,46.41,46.4,46.41,5000.0,37.0315,37.0394,37.0315,37.0394,5000.0
2012-03-08 13:45:00,46.41,46.43,46.41,46.41,14400.0,37.0394,37.0554,37.0394,37.0394,14400.0
2012-03-08 13:50:00,46.4,46.43,46.4,46.4,12000.0,37.0315,37.0554,37.0315,37.0315,12000.0
2012-03-08 13:55:00,46.4,46.4,46.36,46.37,11000.0,37.0315,37.0315,36.9995,37.0075,11000.0
2012-03-08 14:00:00,46.37,46.39,46.35,46.35,15000.0,37.0075,37.0235,36.9916,36.9916,15000.0
2012-03-08 14:05:00,46.37,46.38,46.35,46.36,15600.0,37.0075,37.0155,36.9916,36.9995,15600.0
2012-03-08 14:10:00,46.37,46.37,46.3,46.31,11800.0,37.0075,37.0075,36.9517,36.9596,11800.0
2012-03-08 14:15:00,46.31,46.38,46.31,46.37,26600.0,36.9596,37.0155,36.9596,37.0075,26600.0
2012-03-08 14:20:00,46.37,46.38,46.35,46.36,5800.0,37.0075,37.0155,36.9916,36.9995,5800.0
2012-03-08 14:25:00,46.37,46.39,46.36,46.37,17200.0,37.0075,37.0235,36.9995,37.0075,17200.0
2012-03-08 14:30:00,46.38,46.39,46.38,46.39,6400.0,37.0155,37.0235,37.0155,37.0235,6400.0
2012-03-08 14:35:00,46.38,46.4,46.37,46.39,12800.0,37.0155,37.0315,37.0075,37.0235,12800.0
2012-03-08 14:40:00,46.4,46.44,46.39,46.42,46400.0,37.0315,37.0634,37.0235,37.0474,46400.0
2012-03-08 14:45:00,46.42,46.46,46.42,46.45,13000.0,37.0474,37.0794,37.0474,37.0714,13000.0
2012-03-08 14:50:00,46.46,46.53,46.45,46.52,30000.0,37.0794,37.1352,37.0714,37.1272,30000.0
2012-03-08 14:55:00,46.52,46.56,46.52,46.55,28400.0,37.1272,37.1592,37.1272,37.1512,28400.0
2012-03-08 15:00:00,46.54,46.55,46.46,46.47,25800.0,37.1432,37.1512,37.0794,37.0873,25800.0
2012-03-08 15:05:00,46.48,46.54,46.47,46.52,21600.0,37.0953,37.1432,37.0873,37.1272,21600.0
2012-03-08 15:10:00,46.54,46.61,46.52,46.61,16000.0,37.1432,37.1991,37.1272,37.1991,16000.0
2012-03-08 15:15:00,46.61,46.62,46.52,46.54,37600.0,37.1991,37.207,37.1272,37.1432,37600.0
2012-03-08 15:20:00,46.54,46.63,46.54,46.63,23600.0,37.1432,37.215,37.1432,37.215,23600.0
2012-03-08 15:25:00,46.63,46.67,46.63,46.66,41600.0,37.215,37.247,37.215,37.239,41600.0
2012-03-08 15:30:00,46.66,46.7,46.63,46.7,99600.0,37.239,37.2709,37.215,37.2709,99600.0
2012-03-08 15:35:00,46.69,46.7,46.61,46.61,90200.0,37.2629,37.2709,37.1991,37.1991,90200.0
2012-03-08 15:40:00,46.62,46.64,46.54,46.55,76000.0,37.207,37.223,37.1432,37.1512,76000.0
2012-03-08 15:45:00,46.54,46.55,46.49,46.49,87800.0,37.1432,37.1512,37.1033,37.1033,87800.0
2012-03-08 15:50:00,46.49,46.51,46.44,46.44,87800.0,37.1033,37.1193,37.0634,37.0634,87800.0
2012-03-08 15:55:00,46.44,46.48,46.4,46.48,152200.0,37.0634,37.0953,37.0315,37.0953,152200.0
2012-03-09 09:30:00,46.5,46.5,46.35,46.46,37800.0,37.1113,37.1113,36.9916,37.0794,37800.0
2012-03-09 09:35:00,46.47,46.49,46.35,46.48,23000.0,37.0873,37.1033,36.9916,37.0953,23000.0
2012-03-09 09:40:00,46.47,46.62,46.47,46.6,24400.0,37.0873,37.207,37.0873,37.1911,24400.0
2012-03-09 09:45:00,46.59,46.63,46.5,46.54,21200.0,37.1831,37.215,37.1113,37.1432,21200.0
2012-03-09 09:50:00,46.56,46.6,46.52,46.55,21800.0,37.1592,37.1911,37.1272,37.1512,21800.0
2012-03-09 09:55:00,46.53,46.53,46.46,46.48,14200.0,37.1352,37.1352,37.0794,37.0953,14200.0
2012-03-09 10:00:00,46.49,46.6,46.48,46.59,21000.0,37.1033,37.1911,37.0953,37.1831,21000.0
2012-03-09 10:05:00,46.6,46.7,46.6,46.7,17400.0,37.1911,37.2709,37.1911,37.2709,17400.0
2012-03-09 10:10:00,46.69,46.7,46.59,46.6,15600.0,37.2629,37.2709,37.1831,37.1911,15600.0
2012-03-09 10:15:00,46.6,46.72,46.6,46.72,23200.0,37.1911,37.2869,37.1911,37.2869,23200.0
2012-03-09 10:20:00,46.73,46.82,46.73,46.79,14200.0,37.2948,37.3667,37.2948,37.3427,14200.0
2012-03-09 10:25:00,46.78,46.81,46.72,46.72,22200.0,37.3347,37.3587,37.2869,37.2869,22200.0
2012-03-09 10:30:00,46.74,46.79,46.73,46.74,17600.0,37.3028,37.3427,37.2948,37.3028,17600.0
2012-03-09 10:35:00,46.74,46.81,46.74,46.81,15400.0,37.3028,37.3587,37.3028,37.3587,15400.0
2012-03-09 10:40:00,46.81,46.82,46.68,46.68,18000.0,37.3587,37.3667,37.2549,37.2549,18000.0
2012-03-09 10:45:00,46.68,46.76,46.68,46.71,12800.0,37.2549,37.3188,37.2549,37.2789,12800.0
2012-03-09 10:50:00,46.7,46.71,46.68,46.69,15400.0,37.2709,37.2789,37.2549,37.2629,15400.0
2012-03-09 10:55:00,46.69,46.7,46.66,46.66,12200.0,37.2629,37.2709,37.239,37.239,12200.0
2012-03-09 11:00:00,46.66,46.69,46.65,46.66,10600.0,37.239,37.2629,37.231,37.239,10600.0
2012-03-09 11:05:00,46.65,46.67,46.65,46.66,15000.0,37.231,37.247,37.231,37.239,15000.0
2012-03-09 11:10:00,46.66,46.67,46.66,46.66,13000.0,37.239,37.247,37.239,37.239,13000.0
2012-03-09 11:15:00,46.66,46.67,46.61,46.62,13000.0,37.239,37.247,37.1991,37.207,13000.0
2012-03-09 11:20:00,46.62,46.62,46.58,46.58,12800.0,37.207,37.207,37.1751,37.1751,12800.0
2012-03-09 11:25:00,46.59,46.59,46.55,46.57,12000.0,37.1831,37.1831,37.1512,37.1671,12000.0
2012-03-09 11:30:00,46.56,46.57,46.54,46.56,11800.0,37.1592,37.1671,37.1432,37.1592,11800.0
2012-03-09 11:35:00,46.56,46.56,46.54,46.56,11600.0,37.1592,37.1592,37.1432,37.1592,11600.0
2012-03-09 11:40:00,46.57,46.58,46.55,46.55,19200.0,37.1671,37.1751,37.1512,37.1512,19200.0
2012-03-09 11:45:00,46.56,46.61,46.55,46.57,12000.0,37.1592,37.1991,37.1512,37.1671,12000.0
2012-03-09 11:50:00,46.58,46.64,46.58,46.64,9800.0,37.1751,37.223,37.1751,37.223,9800.0
2012-03-09 11:55:00,46.64,46.67,46.63,46.63,30800.0,37.223,37.247,37.215,37.215,30800.0
2012-03-09 12:00:00,46.63,46.63,46.6,46.6,17600.0,37.215,37.215,37.1911,37.1911,17600.0
2012-03-09 12:05:00,46.61,46.63,46.52,46.63,14000.0,37.1991,37.215,37.1272,37.215,14000.0
2012-03-09 12:10:00,46.63,46.65,46.63,46.64,12200.0,37.215,37.231,37.215,37.223,12200.0
2012-03-09 12:15:00,46.63,46.65,46.63,46.64,12200.0,37.215,37.231,37.215,37.223,12200.0
2012-03-09 12:20:00,46.63,46.65,46.63,46.63,11200.0,37.215,37.231,37.215,37.215,11200.0
2012-03-09 12:25:00,46.66,46.66,46.63,46.63,7800.0,37.239,37.239,37.215,37.215,7800.0
2012-03-09 12:30:00,46.63,46.63,46.61,46.61,9000.0,37.215,37.215,37.1991,37.1991,9000.0
2012-03-09 12:35:00,46.61,46.61,46.59,46.6,14200.0,37.1991,37.1991,37.1831,37.1911,14200.0
2012-03-09 12:40:00,46.6,46.63,46.6,46.62,5800.0,37.1911,37.215,37.1911,37.207,5800.0
2012-03-09 12:45:00,46.63,46.66,46.63,46.64,8400.0,37.215,37.239,37.215,37.223,8400.0
2012-03-09 12:50:00,46.63,46.65,46.63,46.65,6600.0,37.215,37.231,37.215,37.231,6600.0
2012-03-09 12:55:00,46.65,46.66,46.6,46.6,12200.0,37.231,37.239,37.1911,37.1911,12200.0
2012-03-09 13:00:00,46.6,46.61,46.6,46.6,6600.0,37.1911,37.1991,37.1911,37.1911,6600.0
2012-03-09 13:05:00,46.61,46.62,46.6,46.62,4200.0,37.1991,37.207,37.1911,37.207,4200.0
2012-03-09 13:10:00,46.63,46.63,46.6,46.6,14000.0,37.215,37.215,37.1911,37.1911,14000.0
2012-03-09 13:15:00,46.6,46.6,46.57,46.57,11000.0,37.1911,37.1911,37.1671,37.1671,11000.0
2012-03-09 13:20:00,46.57,46.57,46.52,46.53,14200.0,37.1671,37.1671,37.1272,37.1352,14200.0
2012-03-09 13:25:00,46.52,46.54,46.51,46.51,21000.0,37.1272,37.1432,37.1193,37.1193,21000.0
2012-03-09 13:30:00,46.52,46.58,46.52,46.53,20800.0,37.1272,37.1751,37.1272,37.1352,20800.0
2012-03-09 13:35:00,46.54,46.6,46.53,46.6,9400.0,37.1432,37.1911,37.1352,37.1911,9400.0
2012-03-09 13:40:00,46.6,46.6,46.59,46.6,7800.0,37.1911,37.1911,37.1831,37.1911,7800.0
2012-03-09 13:45:00,46.6,46.62,46.59,46.6,10000.0,37.1911,37.207,37.1831,37.1911,10000.0
2012-03-09 13:50:00,46.6,46.61,46.6,46.6,6800.0,37.1911,37.1991,37.1911,37.1911,6800.0
2012-03-09 13:55:00,46.59,46.63,46.59,46.59,12800.0,37.1831,37.215,37.1831,37.1831,12800.0
2012-03-09 14:00:00,46.59,46.62,46.59,46.6,20200.0,37.1831,37.207,37.1831,37.1911,20200.0
2012-03-09 14:05:00,46.6,46.6,46.58,46.58,10600.0,37.1911,37.1911,37.1751,37.1751,10600.0
2012-03-09 14:10:00,46.58,46.58,46.56,46.56,11000.0,37.1751,37.1751,37.1592,37.1592,11000.0
2012-03-09 14:15:00,46.56,46.56,46.51,46.51,13800.0,37.1592,37.1592,37.1193,37.1193,13800.0
2012-03-09 14:20:00,46.51,46.52,46.51,46.52,9600.0,37.1193,37.1272,37.1193,37.1272,9600.0
2012-03-09 14:25:00,46.52,46.54,46.52,46.52,7000.0,37.1272,37.1432,37.1272,37.1272,7000.0
2012-03-09 14:30:00,46.53,46.57,46.52,46.56,21200.0,37.1352,37.1671,37.1272,37.1592,21200.0
2012-03-09 14:35:00,46.55,46.56,46.52,46.53,12600.0,37.1512,37.1592,37.1272,37.1352,12600.0
2012-03-09 14:40:00,46.53,46.58,46.52,46.52,16000.0,37.1352,37.1751,37.1272,37.1272,16000.0
2012-03-09 14:45:00,46.52,46.52,46.44,46.44,19400.0,37.1272,37.1272,37.0634,37.0634,19400.0
2012-03-09 14:50:00,46.44,46.45,46.34,46.39,36600.0,37.0634,37.0714,36.9836,37.0235,36600.0
2012-03-09 14:55:00,46.38,46.38,46.3,46.34,37400.0,37.0155,37.0155,36.9517,36.9836,37400.0
2012-03-09 15:00:00,46.35,46.43,46.35,46.42,16600.0,36.9916,37.0554,36.9916,37.0474,16600.0
2012-03-09 15:05:00,46.41,46.42,46.39,46.42,11800.0,37.0394,37.0474,37.0235,37.0474,11800.0
2012-03-09 15:10:00,46.42,46.42,46.34,46.36,20400.0,37.0474,37.0474,36.9836,36.9995,20400.0
2012-03-09 15:15:00,46.37,46.38,46.35,46.38,8200.0,37.0075,37.0155,36.9916,37.0155,8200.0
2012-03-09 15:20:00,46.38,46.44,46.38,46.42,35000.0,37.0155,37.0634,37.0155,37.0474,35000.0
2012-03-09 15:25:00,46.41,46.43,46.4,46.43,23000.0,37.0394,37.0554,37.0315,37.0554,23000.0
2012-03-09 15:30:00,46.43,46.43,46.37,46.38,37800.0,37.0554,37.0554,37.0075,37.0155,37800.0
2012-03-09 15:35:00,46.38,46.45,46.38,46.44,40600.0,37.0155,37.0714,37.0155,37.0634,40600.0
2012-03-09 15:40:00,46.44,46.52,46.41,46.43,32600.0,37.0634,37.1272,37.0394,37.0554,32600.0
2012-03-09 15:45:00,46.43,46.62,46.41,46.43,39200.0,37.0554,37.207,37.0394,37.0554,39200.0
2012-03-09 15:50:00,46.42,46.42,46.34,46.35,34600.0,37.0474,37.0474,36.9836,36.9916,34600.0
2012-03-09 15:55:00,46.35,46.41,46.34,46.4,62800.0,36.9916,37.0394,36.9836,37.0315,62800.0
2012-03-12 09:30:00,46.48,46.48,46.35,46.4,21800.0,37.0953,37.0953,36.9916,37.0315,21800.0
2012-03-12 09:35:00,46.37,46.5,46.34,46.5,7400.0,37.0075,37.1113,36.9836,37.1113,7400.0
2012-03-12 09:40:00,46.51,46.69,46.5,46.66,11600.0,37.1193,37.2629,37.1113,37.239,11600.0
2012-03-12 09:45:00,46.63,46.63,46.5,46.51,11000.0,37.215,37.215,37.1113,37.1193,11000.0
2012-03-12 09:50:00,46.5,46.58,46.47,46.55,8200.0,37.1113,37.1751,37.0873,37.1512,8200.0
2012-03-12 09:55:00,46.56,46.65,46.56,46.62,13200.0,37.1592,37.231,37.1592,37.207,13200.0
2012-03-12 10:00:00,46.62,46.63,46.51,46.51,42000.0,37.207,37.215,37.1193,37.1193,42000.0
2012-03-12 10:05:00,46.49,46.58,46.48,46.56,11600.0,37.1033,37.1751,37.0953,37.1592,11600.0
2012-03-12 10:10:00,46.54,46.56,46.47,46.49,13400.0,37.1432,37.1592,37.0873,37.1033,13400.0
2012-03-12 10:15:00,46.48,46.56,46.45,46.56,17400.0,37.0953,37.1592,37.0714,37.1592,17400.0
2012-03-12 10:20:00,46.56,46.59,46.52,46.52,16600.0,37.1592,37.1831,37.1272,37.1272,16600.0
2012-03-12 10:25:00,46.54,46.59,46.51,46.52,8000.0,37.1432,37.1831,37.1193,37.1272,8000.0
2012-03-12 10:30:00,46.51,46.52,46.39,46.47,34200.0,37.1193,37.1272,37.0235,37.0873,34200.0
2012-03-12 10:35:00,46.47,46.54,46.44,46.51,14200.0,37.0873,37.1432,37.0634,37.1193,14200.0
2012-03-12 10:40:00,46.51,46.62,46.51,46.6,11000.0,37.1193,37.207,37.1193,37.1911,11000.0
2012-03-12 10:45:00,46.61,46.66,46.6,46.66,18200.0,37.1991,37.239,37.1911,37.239,18200.0
2012-03-12 10:50:00,46.66,46.81,46.66,46.81,27400.0,37.239,37.3587,37.239,37.3587,27400.0
2012-03-12 10:55:00,46.81,46.82,46.69,46.71,12400.0,37.3587,37.3667,37.2629,37.2789,12400.0
2012-03-12 11:00:00,46.72,46.72,46.63,46.63,9200.0,37.2869,37.2869,37.215,37.215,9200.0
2012-03-12 11:05:00,46.63,46.69,46.63,46.63,17200.0,37.215,37.2629,37.215,37.215,17200.0
2012-03-12 11:10:00,46.62,46.69,46.62,46.68,8400.0,37.207,37.2629,37.207,37.2549,8400.0
2012-03-12 11:15:00,46.67,46.68,46.62,46.62,10200.0,37.247,37.2549,37.207,37.207,10200.0
2012-03-12 11:20:00,46.62,46.63,46.52,46.55,8800.0,37.207,37.215,37.1272,37.1512,8800.0
2012-03-12 11:25:00,46.55,46.55,46.51,46.51,6400.0,37.1512,37.1512,37.1193,37.1193,6400.0
2012-03-12 11:30:00,46.52,46.58,46.52,46.56,15600.0,37.1272,37.1751,37.1272,37.1592,15600.0
2012-03-12 11:35:00,46.56,46.56,46.52,46.56,15000.0,37.1592,37.1592,37.1272,37.1592,15000.0
2012-03-12 11:40:00,46.54,46.54,46.49,46.49,7400.0,37.1432,37.1432,37.1033,37.1033,7400.0
2012-03-12 11:45:00,46.49,46.52,46.47,46.52,7200.0,37.1033,37.1272,37.0873,37.1272,7200.0
2012-03-12 11:50:00,46.5,46.55,46.49,46.49,10800.0,37.1113,37.1512,37.1033,37.1033,10800.0
2012-03-12 11:55:00,46.5,46.52,46.46,46.47,11600.0,37.1113,37.1272,37.0794,37.0873,11600.0
2012-03-12 12:00:00,46.46,46.48,46.4,46.46,25400.0,37.0794,37.0953,37.0315,37.0794,25400.0
2012-03-12 12:05:00,46.46,46.51,46.46,46.51,6800.0,37.0794,37.1193,37.0794,37.1193,6800.0
2012-03-12 12:10:00,46.51,46.58,46.5,46.55,34600.0,37.1193,37.1751,37.1113,37.1512,34600.0
2012-03-12 12:15:00,46.56,46.57,46.54,46.57,24200.0,37.1592,37.1671,37.1432,37.1671,24200.0
2012-03-12 12:20:00,46.55,46.58,46.54,46.55,15000.0,37.1512,37.1751,37.1432,37.1512,15000.0
2012-03-12 12:25:00,46.55,46.58,46.51,46.56,46400.0,37.1512,37.1751,37.1193,37.1592,46400.0
2012-03-12 12:30:00,46.56,46.58,46.55,46.58,16800.0,37.1592,37.1751,37.1512,37.1751,16800.0
2012-03-12 12:35:00,46.55,46.58,46.55,46.57,7400.0,37.1512,37.1751,37.1512,37.1671,7400.0
2012-03-12 12:40:00,46.57,46.59,46.55,46.58,8200.0,37.1671,37.1831,37.1512,37.1751,8200.0
2012-03-12 12:45:00,46.56,46.57,46.55,46.56,11200.0,37.1592,37.1671,37.1512,37.1592,11200.0
2012-03-12 12:50:00,46.57,46.57,46.5,46.54,10000.0,37.1671,37.1671,37.1113,37.1432,10000.0
2012-03-12 12:55:00,46.54,46.56,46.54,46.56,4600.0,37.1432,37.1592,37.1432,37.1592,4600.0
2012-03-12 13:00:00,46.56,46.57,46.52,46.52,6800.0,37.1592,37.1671,37.1272,37.1272,6800.0
2012-03-12 13:05:00,46.53,46.53,46.51,46.51,4000.0,37.1352,37.1352,37.1193,37.1193,4000.0
2012-03-12 13:10:00,46.51,46.51,46.49,46.49,4800.0,37.1193,37.1193,37.1033,37.1033,4800.0
2012-03-12 13:15:00,46.49,46.52,46.48,46.51,8200.0,37.1033,37.1272,37.0953,37.1193,8200.0
2012-03-12 13:20:00,46.49,46.52,46.48,46.51,5000.0,37.1033,37.1272,37.0953,37.1193,5000.0
2012-03-12 13:25:00,46.51,46.52,46.48,46.5,12400.0,37.1193,37.1272,37.0953,37.1113,12400.0
2012-03-12 13:30:00,46.49,46.52,46.49,46.52,4200.0,37.1033,37.1272,37.1033,37.1272,4200.0
2012-03-12 13:35:00,46.52,46.57,46.52,46.56,53600.0,37.1272,37.1671,37.1272,37.1592,53600.0
2012-03-12 13:40:00,46.56,46.6,46.56,46.59,13000.0,37.1592,37.1911,37.1592,37.1831,13000.0
2012-03-12 13:45:00,46.59,46.61,46.58,46.61,16600.0,37.1831,37.1991,37.1751,37.1991,16600.0
2012-03-12 13:50:00,46.61,46.65,46.61,46.65,15600.0,37.1991,37.231,37.1991,37.231,15600.0
2012-03-12 13:55:00,46.65,46.65,46.6,46.6,12000.0,37.231,37.231,37.1911,37.1911,12000.0
2012-03-12 14:00:00,46.6,46.6,46.59,46.59,9200.0,37.1911,37.1911,37.1831,37.1831,9200.0
2012-03-12 14:05:00,46.59,46.6,46.58,46.59,12200.0,37.1831,37.1911,37.1751,37.1831,12200.0
2012-03-12 14:10:00,46.59,46.67,46.59,46.66,17200.0,37.1831,37.247,37.1831,37.239,17200.0
2012-03-12 14:15:00,46.67,46.68,46.66,46.66,10200.0,37.247,37.2549,37.239,37.239,10200.0
2012-03-12 14:20:00,46.66,46.7,46.65,46.68,21600.0,37.239,37.2709,37.231,37.2549,21600.0
2012-03-12 14:25:00,46.67,46.67,46.65,46.65,8200.0,37.247,37.247,37.231,37.231,8200.0
2012-03-12 14:30:00,46.65,46.65,46.62,46.62,13800.0,37.231,37.231,37.207,37.207,13800.0
2012-03-12 14:35:00,46.62,46.63,46.61,46.63,10000.0,37.207,37.215,37.1991,37.215,10000.0
2012-03-12 14:40:00,46.64,46.65,46.63,46.63,5600.0,37.223,37.231,37.215,37.215,5600.0
2012-03-12 14:45:00,46.63,46.65,46.62,46.62,10000.0,37.215,37.231,37.207,37.207,10000.0
2012-03-12 14:50:00,46.62,46.62,46.6,46.6,7400.0,37.207,37.207,37.1911,37.1911,7400.0
2012-03-12 14:55:00,46.6,46.63,46.59,46.63,13200.0,37.1911,37.215,37.1831,37.215,13200.0
2012-03-12 15:00:00,46.63,46.63,46.6,46.6,13000.0,37.215,37.215,37.1911,37.1911,13000.0
2012-03-12 15:05:00,46.62,46.62,46.58,46.6,12800.0,37.207,37.207,37.1751,37.1911,12800.0
2012-03-12 15:10:00,46.59,46.62,46.58,46.62,15400.0,37.1831,37.207,37.1751,37.207,15400.0
2012-03-12 15:15:00,46.62,46.63,46.6,46.62,9200.0,37.207,37.215,37.1911,37.207,9200.0
2012-03-12 15:20:00,46.63,46.64,46.61,46.61,14400.0,37.215,37.223,37.1991,37.1991,14400.0
2012-03-12 15:25:00,46.61,46.64,46.6,46.63,12600.0,37.1991,37.223,37.1911,37.215,12600.0
2012-03-12 15:30:00,46.63,46.63,46.59,46.59,18800.0,37.215,37.215,37.1831,37.1831,18800.0
2012-03-12 15:35:00,46.58,46.6,46.55,46.56,26200.0,37.1751,37.1911,37.1512,37.1592,26200.0
2012-03-12 15:40:00,46.55,46.56,46.52,46.52,37000.0,37.1512,37.1592,37.1272,37.1272,37000.0
2012-03-12 15:45:00,46.53,46.59,46.52,46.57,39000.0,37.1352,37.1831,37.1272,37.1671,39000.0
2012-03-12 15:50:00,46.57,46.58,46.53,46.55,35200.0,37.1671,37.1751,37.1352,37.1512,35200.0
2012-03-12 15:55:00,46.55,46.56,46.53,46.56,49800.0,37.1512,37.1592,37.1352,37.1592,49800.0
2012-03-13 09:30:00,46.85,46.88,46.79,46.79,26200.0,37.3906,37.4146,37.3427,37.3427,26200.0
2012-03-13 09:35:00,46.78,46.88,46.74,46.86,12400.0,37.3347,37.4146,37.3028,37.3986,12400.0
2012-03-13 09:40:00,46.85,46.85,46.77,46.77,7000.0,37.3906,37.3906,37.3268,37.3268,7000.0
2012-03-13 09:45:00,46.78,46.78,46.69,46.74,10400.0,37.3347,37.3347,37.2629,37.3028,10400.0
2012-03-13 09:50:00,46.72,46.82,46.7,46.76,13000.0,37.2869,37.3667,37.2709,37.3188,13000.0
2012-03-13 09:55:00,46.76,46.81,46.71,46.71,6000.0,37.3188,37.3587,37.2789,37.2789,6000.0
2012-03-13 10:00:00,46.7,46.73,46.69,46.71,9200.0,37.2709,37.2948,37.2629,37.2789,9200.0
2012-03-13 10:05:00,46.73,46.83,46.73,46.78,7600.0,37.2948,37.3746,37.2948,37.3347,7600.0
2012-03-13 10:10:00,46.79,46.88,46.79,46.86,4800.0,37.3427,37.4146,37.3427,37.3986,4800.0
2012-03-13 10:15:00,46.84,46.84,46.74,46.75,9400.0,37.3826,37.3826,37.3028,37.3108,9400.0
2012-03-13 10:20:00,46.75,46.8,46.73,46.78,7000.0,37.3108,37.3507,37.2948,37.3347,7000.0
2012-03-13 10:25:00,46.79,46.88,46.79,46.87,29200.0,37.3427,37.4146,37.3427,37.4066,29200.0
2012-03-13 10:30:00,46.87,46.9,46.86,46.89,13800.0,37.4066,37.4305,37.3986,37.4225,13800.0
2012-03-13 10:35:00,46.88,46.96,46.88,46.94,20600.0,37.4146,37.4784,37.4146,37.4624,20600.0
2012-03-13 10:40:00,46.93,46.96,46.93,46.94,15000.0,37.4545,37.4784,37.4545,37.4624,15000.0
2012-03-13 10:45:00,46.93,46.93,46.91,46.91,6600.0,37.4545,37.4545,37.4385,37.4385,6600.0
2012-03-13 10:50:00,46.92,46.97,46.92,46.96,14800.0,37.4465,37.4864,37.4465,37.4784,14800.0
2012-03-13 10:55:00,46.95,46.98,46.9,46.92,14200.0,37.4704,37.4944,37.4305,37.4465,14200.0
2012-03-13 11:00:00,46.95,46.98,46.95,46.95,11800.0,37.4704,37.4944,37.4704,37.4704,11800.0
2012-03-13 11:05:00,46.95,46.98,46.94,46.98,7800.0,37.4704,37.4944,37.4624,37.4944,7800.0
2012-03-13 11:10:00,46.98,46.98,46.92,46.92,11800.0,37.4944,37.4944,37.4465,37.4465,11800.0
2012-03-13 11:15:00,46.93,46.96,46.93,46.94,9000.0,37.4545,37.4784,37.4545,37.4624,9000.0
2012-03-13 11:20:00,46.96,46.99,46.95,46.97,15800.0,37.4784,37.5023,37.4704,37.4864,15800.0
2012-03-13 11:25:00,46.98,46.99,46.94,46.94,9200.0,37.4944,37.5023,37.4624,37.4624,9200.0
2012-03-13 11:30:00,46.94,46.97,46.93,46.96,7000.0,37.4624,37.4864,37.4545,37.4784,7000.0
2012-03-13 11:35:00,46.97,47.0,46.96,46.97,9600.0,37.4864,37.5103,37.4784,37.4864,9600.0
2012-03-13 11:40:00,46.98,46.99,46.96,46.96,24600.0,37.4944,37.5023,37.4784,37.4784,24600.0
2012-03-13 11:45:00,46.95,46.96,46.91,46.92,8600.0,37.4704,37.4784,37.4385,37.4465,8600.0
2012-03-13 11:50:00,46.93,46.96,46.92,46.93,9600.0,37.4545,37.4784,37.4465,37.4545,9600.0
2012-03-13 11:55:00,46.94,46.95,46.92,46.92,8400.0,37.4624,37.4704,37.4465,37.4465,8400.0
2012-03-13 12:00:00,46.92,46.94,46.89,46.92,6200.0,37.4465,37.4624,37.4225,37.4465,6200.0
2012-03-13 12:05:00,46.91,46.94,46.91,46.93,9000.0,37.4385,37.4624,37.4385,37.4545,9000.0
2012-03-13 12:10:00,46.93,46.96,46.93,46.95,6000.0,37.4545,37.4784,37.4545,37.4704,6000.0
2012-03-13 12:15:00,46.96,46.99,46.96,46.99,6600.0,37.4784,37.5023,37.4784,37.5023,6600.0
2012-03-13 12:20:00,46.99,46.99,46.95,46.97,8400.0,37.5023,37.5023,37.4704,37.4864,8400.0
2012-03-13 12:25:00,46.96,46.97,46.96,46.96,4400.0,37.4784,37.4864,37.4784,37.4784,4400.0
2012-03-13 12:30:00,46.96,46.97,46.94,46.95,8000.0,37.4784,37.4864,37.4624,37.4704,8000.0
2012-03-13 12:35:00,46.95,46.96,46.9,46.9,14400.0,37.4704,37.4784,37.4305,37.4305,14400.0
2012-03-13 12:40:00,46.89,46.91,46.89,46.9,4800.0,37.4225,37.4385,37.4225,37.4305,4800.0
2012-03-13 12:45:00,46.9,46.92,46.88,46.92,9800.0,37.4305,37.4465,37.4146,37.4465,9800.0
2012-03-13 12:50:00,46.92,46.96,46.92,46.95,4400.0,37.4465,37.4784,37.4465,37.4704,4400.0
2012-03-13 12:55:00,46.95,46.95,46.94,46.95,5600.0,37.4704,37.4704,37.4624,37.4704,5600.0
2012-03-13 13:00:00,46.95,46.98,46.94,46.97,13600.0,37.4704,37.4944,37.4624,37.4864,13600.0
2012-03-13 13:05:00,46.99,46.99,46.95,46.96,7800.0,37.5023,37.5023,37.4704,37.4784,7800.0
2012-03-13 13:10:00,46.95,46.96,46.93,46.94,6600.0,37.4704,37.4784,37.4545,37.4624,6600.0
2012-03-13 13:15:00,46.95,46.99,46.95,46.99,5800.0,37.4704,37.5023,37.4704,37.5023,5800.0
2012-03-13 13:20:00,46.98,46.99,46.97,46.99,6000.0,37.4944,37.5023,37.4864,37.5023,6000.0
2012-03-13 13:25:00,46.99,46.99,46.92,46.92,8000.0,37.5023,37.5023,37.4465,37.4465,8000.0
2012-03-13 13:30:00,46.92,46.93,46.9,46.9,3600.0,37.4465,37.4545,37.4305,37.4305,3600.0
2012-03-13 13:35:00,46.9,46.9,46.88,46.88,3400.0,37.4305,37.4305,37.4146,37.4146,3400.0
2012-03-13 13:40:00,46.88,46.9,46.87,46.9,3200.0,37.4146,37.4305,37.4066,37.4305,3200.0
2012-03-13 13:45:00,46.89,46.92,46.89,46.9,4400.0,37.4225,37.4465,37.4225,37.4305,4400.0
2012-03-13 13:50:00,46.92,46.92,46.9,46.91,4200.0,37.4465,37.4465,37.4305,37.4385,4200.0
2012-03-13 13:55:00,46.9,46.91,46.88,46.88,6000.0,37.4305,37.4385,37.4146,37.4146,6000.0
2012-03-13 14:00:00,46.87,46.87,46.85,46.85,5000.0,37.4066,37.4066,37.3906,37.3906,5000.0
2012-03-13 14:05:00,46.86,46.87,46.85,46.87,6000.0,37.3986,37.4066,37.3906,37.4066,6000.0
2012-03-13 14:10:00,46.86,46.9,46.85,46.87,20800.0,37.3986,37.4305,37.3906,37.4066,20800.0
2012-03-13 14:15:00,46.85,46.91,46.81,46.88,21400.0,37.3906,37.4385,37.3587,37.4146,21400.0
2012-03-13 14:20:00,46.89,46.98,46.84,46.84,28200.0,37.4225,37.4944,37.3826,37.3826,28200.0
2012-03-13 14:25:00,46.83,46.85,46.77,46.82,26800.0,37.3746,37.3906,37.3268,37.3667,26800.0
2012-03-13 14:30:00,46.82,46.88,46.77,46.77,26000.0,37.3667,37.4146,37.3268,37.3268,26000.0
2012-03-13 14:35:00,46.79,46.88,46.79,46.88,18000.0,37.3427,37.4146,37.3427,37.4146,18000.0
2012-03-13 14:40:00,46.87,46.9,46.83,46.84,50200.0,37.4066,37.4305,37.3746,37.3826,50200.0
2012-03-13 14:45:00,46.83,46.85,46.78,46.78,17200.0,37.3746,37.3906,37.3347,37.3347,17200.0
2012-03-13 14:50:00,46.78,46.8,46.74,46.8,20200.0,37.3347,37.3507,37.3028,37.3507,20200.0
2012-03-13 14:55:00,46.8,46.81,46.77,46.8,28000.0,37.3507,37.3587,37.3268,37.3507,28000.0
2012-03-13 15:00:00,46.8,46.89,46.78,46.89,41800.0,37.3507,37.4225,37.3347,37.4225,41800.0
2012-03-13 15:05:00,46.88,46.98,46.87,46.93,30000.0,37.4146,37.4944,37.4066,37.4545,30000.0
2012-03-13 15:10:00,46.93,46.95,46.9,46.94,74600.0,37.4545,37.4704,37.4305,37.4624,74600.0
2012-03-13 15:15:00,46.95,46.99,46.92,46.95,23800.0,37.4704,37.5023,37.4465,37.4704,23800.0
2012-03-13 15:20:00,46.98,47.04,46.94,47.04,60400.0,37.4944,37.5422,37.4624,37.5422,60400.0
2012-03-13 15:25:00,47.03,47.05,46.94,46.97,33800.0,37.5343,37.5502,37.4624,37.4864,33800.0
2012-03-13 15:30:00,46.97,47.06,46.97,47.06,52600.0,37.4864,37.5582,37.4864,37.5582,52600.0
2012-03-13 15:35:00,47.05,47.09,47.02,47.09,66800.0,37.5502,37.5822,37.5263,37.5822,66800.0
2012-03-13 15:40:00,47.08,47.13,47.07,47.08,95600.0,37.5742,37.6141,37.5662,37.5742,95600.0
2012-03-13 15:45:00,47.09,47.13,47.08,47.12,59600.0,37.5822,37.6141,37.5742,37.6061,59600.0
2012-03-13 15:50:00,47.12,47.21,47.1,47.19,88400.0,37.6061,37.6779,37.5901,37.662,88400.0
2012-03-13 15:55:00,47.19,47.19,47.15,47.17,107800.0,37.662,37.662,37.63,37.646,107800.0
2012-03-14 09:30:00,47.09,47.3,47.06,47.2,41000.0,37.5822,37.7498,37.5582,37.6699,41000.0
2012-03-14 09:35:00,47.22,47.23,47.13,47.16,16000.0,37.6859,37.6939,37.6141,37.638,16000.0
2012-03-14 09:40:00,47.16,47.19,47.09,47.13,50400.0,37.638,37.662,37.5822,37.6141,50400.0
2012-03-14 09:45:00,47.13,47.18,47.12,47.15,20600.0,37.6141,37.654,37.6061,37.63,20600.0
2012-03-14 09:50:00,47.15,47.24,47.14,47.23,22800.0,37.63,37.7019,37.6221,37.6939,22800.0
2012-03-14 09:55:00,47.24,47.25,47.17,47.18,10600.0,37.7019,37.7098,37.646,37.654,10600.0
2012-03-14 10:00:00,47.17,47.18,47.12,47.18,18800.0,37.646,37.654,37.6061,37.654,18800.0
2012-03-14 10:05:00,47.18,47.23,47.16,47.23,23200.0,37.654,37.6939,37.638,37.6939,23200.0
2012-03-14 10:10:00,47.22,47.23,47.16,47.16,21400.0,37.6859,37.6939,37.638,37.638,21400.0
2012-03-14 10:15:00,47.16,47.16,47.1,47.13,21200.0,37.638,37.638,37.5901,37.6141,21200.0
2012-03-14 10:20:00,47.13,47.15,47.1,47.14,10600.0,37.6141,37.63,37.5901,37.6221,10600.0
2012-03-14 10:25:00,47.14,47.16,47.08,47.09,30200.0,37.6221,37.638,37.5742,37.5822,30200.0
2012-03-14 10:30:00,47.1,47.12,47.08,47.1,9200.0,37.5901,37.6061,37.5742,37.5901,9200.0
2012-03-14 10:35:00,47.09,47.09,47.05,47.07,16400.0,37.5822,37.5822,37.5502,37.5662,16400.0
2012-03-14 10:40:00,47.07,47.07,47.04,47.05,8600.0,37.5662,37.5662,37.5422,37.5502,8600.0
2012-03-14 10:45:00,47.05,47.06,47.02,47.04,10400.0,37.5502,37.5582,37.5263,37.5422,10400.0
2012-03-14 10:50:00,47.05,47.05,46.98,46.99,15800.0,37.5502,37.5502,37.4944,37.5023,15800.0
2012-03-14 10:55:00,47.0,47.0,46.97,46.98,19800.0,37.5103,37.5103,37.4864,37.4944,19800.0
2012-03-14 11:00:00,46.98,46.99,46.94,46.95,11800.0,37.4944,37.5023,37.4624,37.4704,11800.0
2012-03-14 11:05:00,46.94,46.96,46.91,46.95,12600.0,37.4624,37.4784,37.4385,37.4704,12600.0
2012-03-14 11:10:00,46.96,46.98,46.93,46.93,9600.0,37.4784,37.4944,37.4545,37.4545,9600.0
2012-03-14 11:15:00,46.92,46.92,46.88,46.88,6200.0,37.4465,37.4465,37.4146,37.4146,6200.0
2012-03-14 11:20:00,46.88,46.91,46.88,46.9,6200.0,37.4146,37.4385,37.4146,37.4305,6200.0
2012-03-14 11:25:00,46.91,46.97,46.91,46.92,14200.0,37.4385,37.4864,37.4385,37.4465,14200.0
2012-03-14 11:30:00,46.92,46.92,46.84,46.84,14000.0,37.4465,37.4465,37.3826,37.3826,14000.0
2012-03-14 11:35:00,46.84,46.89,46.84,46.89,14800.0,37.3826,37.4225,37.3826,37.4225,14800.0
2012-03-14 11:40:00,46.88,46.88,46.84,46.85,13400.0,37.4146,37.4146,37.3826,37.3906,13400.0
2012-03-14 11:45:00,46.85,46.85,46.83,46.85,8600.0,37.3906,37.3906,37.3746,37.3906,8600.0
2012-03-14 11:50:00,46.85,46.88,46.84,46.88,7000.0,37.3906,37.4146,37.3826,37.4146,7000.0
2012-03-14 11:55:00,46.87,46.87,46.85,46.86,6400.0,37.4066,37.4066,37.3906,37.3986,6400.0
2012-03-14 12:00:00,46.86,46.87,46.84,46.86,10000.0,37.3986,37.4066,37.3826,37.3986,10000.0
2012-03-14 12:05:00,46.87,46.87,46.82,46.82,11400.0,37.4066,37.4066,37.3667,37.3667,11400.0
2012-03-14 12:10:00,46.82,46.87,46.82,46.87,19600.0,37.3667,37.4066,37.3667,37.4066,19600.0
2012-03-14 12:15:00,46.87,46.91,46.87,46.91,10000.0,37.4066,37.4385,37.4066,37.4385,10000.0
2012-03-14 12:20:00,46.9,46.92,46.88,46.88,16400.0,37.4305,37.4465,37.4146,37.4146,16400.0
2012-03-14 12:25:00,46.88,46.88,46.86,46.87,11600.0,37.4146,37.4146,37.3986,37.4066,11600.0
2012-03-14 12:30:00,46.87,46.95,46.87,46.91,14800.0,37.4066,37.4704,37.4066,37.4385,14800.0
2012-03-14 12:35:00,46.91,46.93,46.89,46.92,20400.0,37.4385,37.4545,37.4225,37.4465,20400.0
2012-03-14 12:40:00,46.91,46.93,46.91,46.93,6600.0,37.4385,37.4545,37.4385,37.4545,6600.0
2012-03-14 12:45:00,46.92,46.93,46.9,46.91,19200.0,37.4465,37.4545,37.4305,37.4385,19200.0
2012-03-14 12:50:00,46.9,46.91,46.88,46.91,12400.0,37.4305,37.4385,37.4146,37.4385,12400.0
2012-03-14 12:55:00,46.9,46.91,46.89,46.89,18200.0,37.4305,37.4385,37.4225,37.4225,18200.0
2012-03-14 13:00:00,46.89,46.9,46.88,46.89,5200.0,37.4225,37.4305,37.4146,37.4225,5200.0
2012-03-14 13:05:00,46.89,46.92,46.88,46.9,28800.0,37.4225,37.4465,37.4146,37.4305,28800.0
2012-03-14 13:10:00,46.89,46.91,46.88,46.88,70000.0,37.4225,37.4385,37.4146,37.4146,70000.0
2012-03-14 13:15:00,46.88,46.9,46.88,46.9,12200.0,37.4146,37.4305,37.4146,37.4305,12200.0
2012-03-14 13:20:00,46.9,46.9,46.88,46.9,16000.0,37.4305,37.4305,37.4146,37.4305,16000.0
2012-03-14 13:25:00,46.9,46.9,46.88,46.89,21800.0,37.4305,37.4305,37.4146,37.4225,21800.0
2012-03-14 13:30:00,46.88,46.88,46.82,46.83,7200.0,37.4146,37.4146,37.3667,37.3746,7200.0
2012-03-14 13:35:00,46.82,46.85,46.81,46.82,15200.0,37.3667,37.3906,37.3587,37.3667,15200.0
2012-03-14 13:40:00,46.82,46.82,46.76,46.76,17800.0,37.3667,37.3667,37.3188,37.3188,17800.0
2012-03-14 13:45:00,46.76,46.76,46.71,46.72,20000.0,37.3188,37.3188,37.2789,37.2869,20000.0
2012-03-14 13:50:00,46.72,46.76,46.72,46.74,11600.0,37.2869,37.3188,37.2869,37.3028,11600.0
2012-03-14 13:55:00,46.74,46.75,46.7,46.73,20400.0,37.3028,37.3108,37.2709,37.2948,20400.0
2012-03-14 14:00:00,46.72,46.77,46.72,46.77,5200.0,37.2869,37.3268,37.2869,37.3268,5200.0
2012-03-14 14:05:00,46.76,46.77,46.74,46.76,52000.0,37.3188,37.3268,37.3028,37.3188,52000.0
2012-03-14 14:10:00,46.76,46.76,46.7,46.7,9000.0,37.3188,37.3188,37.2709,37.2709,9000.0
2012-03-14 14:15:00,46.7,46.7,46.67,46.69,22200.0,37.2709,37.2709,37.247,37.2629,22200.0
2012-03-14 14:20:00,46.69,46.7,46.66,46.7,14600.0,37.2629,37.2709,37.239,37.2709,14600.0
2012-03-14 14:25:00,46.7,46.74,46.7,46.73,12400.0,37.2709,37.3028,37.2709,37.2948,12400.0
2012-03-14 14:30:00,46.72,46.74,46.67,46.72,24000.0,37.2869,37.3028,37.247,37.2869,24000.0
2012-03-14 14:35:00,46.72,46.74,46.71,46.71,19800.0,37.2869,37.3028,37.2789,37.2789,19800.0
2012-03-14 14:40:00,46.71,46.73,46.67,46.67,37200.0,37.2789,37.2948,37.247,37.247,37200.0
2012-03-14 14:45:00,46.67,46.72,46.66,46.69,17800.0,37.247,37.2869,37.239,37.2629,17800.0
2012-03-14 14:50:00,46.7,46.71,46.7,46.71,7000.0,37.2709,37.2789,37.2709,37.2789,7000.0
2012-03-14 14:55:00,46.72,46.74,46.72,46.72,19200.0,37.2869,37.3028,37.2869,37.2869,19200.0
2012-03-14 15:00:00,46.72,46.73,46.69,46.69,14600.0,37.2869,37.2948,37.2629,37.2629,14600.0
2012-03-14 15:05:00,46.68,46.71,46.68,46.7,15600.0,37.2549,37.2789,37.2549,37.2709,15600.0
2012-03-14 15:10:00,46.7,46.72,46.68,46.72,16600.0,37.2709,37.2869,37.2549,37.2869,16600.0
2012-03-14 15:15:00,46.72,46.72,46.63,46.65,18400.0,37.2869,37.2869,37.215,37.231,18400.0
2012-03-14 15:20:00,46.65,46.74,46.65,46.74,14200.0,37.231,37.3028,37.231,37.3028,14200.0
2012-03-14 15:25:00,46.74,46.8,46.72,46.79,31400.0,37.3028,37.3507,37.2869,37.3427,31400.0
2012-03-14 15:30:00,46.8,46.82,46.77,46.78,15200.0,37.3507,37.3667,37.3268,37.3347,15200.0
2012-03-14 15:35:00,46.77,46.81,46.77,46.8,18400.0,37.3268,37.3587,37.3268,37.3507,18400.0
2012-03-14 15:40:00,46.81,46.82,46.76,46.8,33400.0,37.3587,37.3667,37.3188,37.3507,33400.0
2012-03-14 15:45:00,46.8,46.84,46.78,46.79,36800.0,37.3507,37.3826,37.3347,37.3427,36800.0
2012-03-14 15:50:00,46.79,46.84,46.79,46.84,37600.0,37.3427,37.3826,37.3427,37.3826,37600.0
2012-03-14 15:55:00,46.83,46.85,46.82,46.83,44800.0,37.3746,37.3906,37.3667,37.3746,44800.0
2012-03-15 09:30:00,46.95,46.99,46.88,46.91,17200.0,37.4704,37.5023,37.4146,37.4385,17200.0
2012-03-15 09:35:00,46.87,46.93,46.83,46.83,15000.0,37.4066,37.4545,37.3746,37.3746,15000.0
2012-03-15 09:40:00,46.82,46.9,46.81,46.88,5800.0,37.3667,37.4305,37.3587,37.4146,5800.0
2012-03-15 09:45:00,46.87,46.87,46.79,46.84,11600.0,37.4066,37.4066,37.3427,37.3826,11600.0
2012-03-15 09:50:00,46.87,46.91,46.84,46.84,27600.0,37.4066,37.4385,37.3826,37.3826,27600.0
2012-03-15 09:55:00,46.85,46.87,46.82,46.84,13800.0,37.3906,37.4066,37.3667,37.3826,13800.0
2012-03-15 10:00:00,46.88,46.9,46.77,46.79,20400.0,37.4146,37.4305,37.3268,37.3427,20400.0
2012-03-15 10:05:00,46.79,46.87,46.79,46.8,16400.0,37.3427,37.4066,37.3427,37.3507,16400.0
2012-03-15 10:10:00,46.79,46.87,46.79,46.87,8800.0,37.3427,37.4066,37.3427,37.4066,8800.0
2012-03-15 10:15:00,46.85,46.91,46.85,46.85,64800.0,37.3906,37.4385,37.3906,37.3906,64800.0
2012-03-15 10:20:00,46.85,46.87,46.84,46.84,12600.0,37.3906,37.4066,37.3826,37.3826,12600.0
2012-03-15 10:25:00,46.79,46.84,46.79,46.79,10600.0,37.3427,37.3826,37.3427,37.3427,10600.0
2012-03-15 10:30:00,46.81,46.84,46.79,46.84,9200.0,37.3587,37.3826,37.3427,37.3826,9200.0
2012-03-15 10:35:00,46.85,46.85,46.8,46.82,9400.0,37.3906,37.3906,37.3507,37.3667,9400.0
2012-03-15 10:40:00,46.83,46.84,46.79,46.79,17600.0,37.3746,37.3826,37.3427,37.3427,17600.0
2012-03-15 10:45:00,46.8,46.81,46.71,46.72,11400.0,37.3507,37.3587,37.2789,37.2869,11400.0
2012-03-15 10:50:00,46.72,46.72,46.69,46.71,9600.0,37.2869,37.2869,37.2629,37.2789,9600.0
2012-03-15 10:55:00,46.72,46.75,46.65,46.66,13200.0,37.2869,37.3108,37.231,37.239,13200.0
2012-03-15 11:00:00,46.66,46.72,46.63,46.67,11400.0,37.239,37.2869,37.215,37.247,11400.0
2012-03-15 11:05:00,46.65,46.77,46.65,46.76,9200.0,37.231,37.3268,37.231,37.3188,9200.0
2012-03-15 11:10:00,46.77,46.81,46.77,46.78,4000.0,37.3268,37.3587,37.3268,37.3347,4000.0
2012-03-15 11:15:00,46.77,46.83,46.76,46.83,12200.0,37.3268,37.3746,37.3188,37.3746,12200.0
2012-03-15 11:20:00,46.82,46.84,46.78,46.8,20400.0,37.3667,37.3826,37.3347,37.3507,20400.0
2012-03-15 11:25:00,46.79,46.8,46.76,46.76,8400.0,37.3427,37.3507,37.3188,37.3188,8400.0
2012-03-15 11:30:00,46.77,46.8,46.77,46.79,8200.0,37.3268,37.3507,37.3268,37.3427,8200.0
2012-03-15 11:35:00,46.79,46.79,46.63,46.67,67400.0,37.3427,37.3427,37.215,37.247,67400.0
2012-03-15 11:40:00,46.68,46.74,46.66,46.74,10600.0,37.2549,37.3028,37.239,37.3028,10600.0
2012-03-15 11:45:00,46.73,46.74,46.7,46.74,5800.0,37.2948,37.3028,37.2709,37.3028,5800.0
2012-03-15 11:50:00,46.73,46.75,46.73,46.74,8000.0,37.2948,37.3108,37.2948,37.3028,8000.0
2012-03-15 11:55:00,46.74,46.79,46.74,46.79,6200.0,37.3028,37.3427,37.3028,37.3427,6200.0
2012-03-15 12:00:00,46.77,46.81,46.77,46.77,8800.0,37.3268,37.3587,37.3268,37.3268,8800.0
2012-03-15 12:05:00,46.79,46.86,46.79,46.83,9400.0,37.3427,37.3986,37.3427,37.3746,9400.0
2012-03-15 12:10:00,46.84,46.86,46.82,46.82,16000.0,37.3826,37.3986,37.3667,37.3667,16000.0
2012-03-15 12:15:00,46.82,46.84,46.8,46.82,10600.0,37.3667,37.3826,37.3507,37.3667,10600.0
2012-03-15 12:20:00,46.82,46.83,46.8,46.8,26800.0,37.3667,37.3746,37.3507,37.3507,26800.0
2012-03-15 12:25:00,46.8,46.82,46.77,46.79,18800.0,37.3507,37.3667,37.3268,37.3427,18800.0
2012-03-15 12:30:00,46.77,46.8,46.77,46.8,3800.0,37.3268,37.3507,37.3268,37.3507,3800.0
2012-03-15 12:35:00,46.8,46.8,46.8,46.8,3600.0,37.3507,37.3507,37.3507,37.3507,3600.0
2012-03-15 12:40:00,46.8,46.83,46.8,46.82,80600.0,37.3507,37.3746,37.3507,37.3667,80600.0
2012-03-15 12:45:00,46.82,46.82,46.79,46.79,25600.0,37.3667,37.3667,37.3427,37.3427,25600.0
2012-03-15 12:50:00,46.78,46.8,46.77,46.77,9400.0,37.3347,37.3507,37.3268,37.3268,9400.0
2012-03-15 12:55:00,46.76,46.8,46.76,46.79,12000.0,37.3188,37.3507,37.3188,37.3427,12000.0
2012-03-15 13:00:00,46.8,46.81,46.8,46.8,25400.0,37.3507,37.3587,37.3507,37.3507,25400.0
2012-03-15 13:05:00,46.79,46.8,46.79,46.79,61000.0,37.3427,37.3507,37.3427,37.3427,61000.0
2012-03-15 13:10:00,46.8,46.82,46.79,46.8,49400.0,37.3507,37.3667,37.3427,37.3507,49400.0
2012-03-15 13:15:00,46.8,46.81,46.75,46.75,10000.0,37.3507,37.3587,37.3108,37.3108,10000.0
2012-03-15 13:20:00,46.76,46.79,46.76,46.79,9600.0,37.3188,37.3427,37.3188,37.3427,9600.0
2012-03-15 13:25:00,46.79,46.8,46.76,46.76,10000.0,37.3427,37.3507,37.3188,37.3188,10000.0
2012-03-15 13:30:00,46.76,46.8,46.76,46.79,16600.0,37.3188,37.3507,37.3188,37.3427,16600.0
2012-03-15 13:35:00,46.79,46.8,46.79,46.79,4400.0,37.3427,37.3507,37.3427,37.3427,4400.0
2012-03-15 13:40:00,46.79,46.8,46.77,46.8,5800.0,37.3427,37.3507,37.3268,37.3507,5800.0
2012-03-15 13:45:00,46.79,46.8,46.77,46.8,17000.0,37.3427,37.3507,37.3268,37.3507,17000.0
2012-03-15 13:50:00,46.8,46.8,46.77,46.77,8400.0,37.3507,37.3507,37.3268,37.3268,8400.0
2012-03-15 13:55:00,46.77,46.79,46.77,46.78,8200.0,37.3268,37.3427,37.3268,37.3347,8200.0
2012-03-15 14:00:00,46.79,46.79,46.74,46.75,22400.0,37.3427,37.3427,37.3028,37.3108,22400.0
2012-03-15 14:05:00,46.75,46.79,46.75,46.78,90400.0,37.3108,37.3427,37.3108,37.3347,90400.0
2012-03-15 14:10:00,46.77,46.77,46.73,46.74,10200.0,37.3268,37.3268,37.2948,37.3028,10200.0
2012-03-15 14:15:00,46.74,46.8,46.74,46.79,12200.0,37.3028,37.3507,37.3028,37.3427,12200.0
2012-03-15 14:20:00,46.79,46.8,46.75,46.75,19200.0,37.3427,37.3507,37.3108,37.3108,19200.0
2012-03-15 14:25:00,46.75,46.79,46.74,46.78,23200.0,37.3108,37.3427,37.3028,37.3347,23200.0
2012-03-15 14:30:00,46.77,46.79,46.76,46.79,9000.0,37.3268,37.3427,37.3188,37.3427,9000.0
2012-03-15 14:35:00,46.79,46.83,46.79,46.83,20200.0,37.3427,37.3746,37.3427,37.3746,20200.0
2012-03-15 14:40:00,46.83,46.84,46.8,46.81,12000.0,37.3746,37.3826,37.3507,37.3587,12000.0
2012-03-15 14:45:00,46.81,46.81,46.8,46.81,14400.0,37.3587,37.3587,37.3507,37.3587,14400.0
2012-03-15 14:50:00,46.8,46.82,46.8,46.8,67200.0,37.3507,37.3667,37.3507,37.3507,67200.0
2012-03-15 14:55:00,46.8,46.82,46.79,46.8,16000.0,37.3507,37.3667,37.3427,37.3507,16000.0
2012-03-15 15:00:00,46.8,46.8,46.78,46.8,15400.0,37.3507,37.3507,37.3347,37.3507,15400.0
2012-03-15 15:05:00,46.8,46.82,46.77,46.79,16600.0,37.3507,37.3667,37.3268,37.3427,16600.0
2012-03-15 15:10:00,46.79,46.81,46.79,46.81,12200.0,37.3427,37.3587,37.3427,37.3587,12200.0
2012-03-15 15:15:00,46.8,46.84,46.78,46.83,15400.0,37.3507,37.3826,37.3347,37.3746,15400.0
2012-03-15 15:20:00,46.82,46.83,46.8,46.82,38400.0,37.3667,37.3746,37.3507,37.3667,38400.0
2012-03-15 15:25:00,46.83,46.84,46.81,46.83,79000.0,37.3746,37.3826,37.3587,37.3746,79000.0
2012-03-15 15:30:00,46.83,46.87,46.82,46.85,32600.0,37.3746,37.4066,37.3667,37.3906,32600.0
2012-03-15 15:35:00,46.85,46.89,46.82,46.86,27000.0,37.3906,37.4225,37.3667,37.3986,27000.0
2012-03-15 15:40:00,46.86,46.93,46.85,46.93,38800.0,37.3986,37.4545,37.3906,37.4545,38800.0
2012-03-15 15:45:00,46.92,46.93,46.81,46.82,70400.0,37.4465,37.4545,37.3587,37.3667,70400.0
2012-03-15 15:50:00,46.82,46.84,46.82,46.83,64400.0,37.3667,37.3826,37.3667,37.3746,64400.0
2012-03-15 15:55:00,46.83,46.85,46.82,46.83,249200.0,37.3746,37.3906,37.3667,37.3746,249200.0
2012-03-16 09:30:00,47.04,47.04,46.93,47.02,414200.0,37.5422,37.5422,37.4545,37.5263,414200.0
2012-03-16 09:35:00,47.02,47.18,47.0,47.18,26800.0,37.5263,37.654,37.5103,37.654,26800.0
2012-03-16 09:40:00,47.2,47.24,47.19,47.24,11000.0,37.6699,37.7019,37.662,37.7019,11000.0
2012-03-16 09:45:00,47.23,47.26,47.14,47.16,34000.0,37.6939,37.7178,37.6221,37.638,34000.0
2012-03-16 09:50:00,47.16,47.16,47.08,47.1,59400.0,37.638,37.638,37.5742,37.5901,59400.0
2012-03-16 09:55:00,47.1,47.1,46.95,46.96,70000.0,37.5901,37.5901,37.4704,37.4784,70000.0
2012-03-16 10:00:00,46.96,47.06,46.95,47.06,20000.0,37.4784,37.5582,37.4704,37.5582,20000.0
2012-03-16 10:05:00,47.07,47.07,47.04,47.06,7000.0,37.5662,37.5662,37.5422,37.5582,7000.0
2012-03-16 10:10:00,47.06,47.07,47.01,47.05,14400.0,37.5582,37.5662,37.5183,37.5502,14400.0
2012-03-16 10:15:00,47.04,47.05,46.88,46.9,13000.0,37.5422,37.5502,37.4146,37.4305,13000.0
2012-03-16 10:20:00,46.9,46.95,46.9,46.94,8800.0,37.4305,37.4704,37.4305,37.4624,8800.0
2012-03-16 10:25:00,46.95,46.95,46.84,46.84,11400.0,37.4704,37.4704,37.3826,37.3826,11400.0
2012-03-16 10:30:00,46.83,46.84,46.8,46.83,17400.0,37.3746,37.3826,37.3507,37.3746,17400.0
2012-03-16 10:35:00,46.84,46.93,46.82,46.86,14200.0,37.3826,37.4545,37.3667,37.3986,14200.0
2012-03-16 10:40:00,46.85,46.87,46.83,46.83,14600.0,37.3906,37.4066,37.3746,37.3746,14600.0
2012-03-16 10:45:00,46.84,46.86,46.83,46.85,10800.0,37.3826,37.3986,37.3746,37.3906,10800.0
2012-03-16 10:50:00,46.87,46.87,46.81,46.82,5400.0,37.4066,37.4066,37.3587,37.3667,5400.0
2012-03-16 10:55:00,46.82,46.82,46.74,46.75,14800.0,37.3667,37.3667,37.3028,37.3108,14800.0
2012-03-16 11:00:00,46.76,46.82,46.76,46.82,5600.0,37.3188,37.3667,37.3188,37.3667,5600.0
2012-03-16 11:05:00,46.82,46.84,46.8,46.84,11200.0,37.3667,37.3826,37.3507,37.3826,11200.0
2012-03-16 11:10:00,46.84,46.84,46.81,46.81,8000.0,37.3826,37.3826,37.3587,37.3587,8000.0
2012-03-16 11:15:00,46.8,46.8,46.78,46.78,11800.0,37.3507,37.3507,37.3347,37.3347,11800.0
2012-03-16 11:20:00,46.79,46.81,46.72,46.72,15200.0,37.3427,37.3587,37.2869,37.2869,15200.0
2012-03-16 11:25:00,46.73,46.73,46.7,46.71,11800.0,37.2948,37.2948,37.2709,37.2789,11800.0
2012-03-16 11:30:00,46.71,46.72,46.67,46.72,34600.0,37.2789,37.2869,37.247,37.2869,34600.0
2012-03-16 11:35:00,46.73,46.73,46.7,46.72,17800.0,37.2948,37.2948,37.2709,37.2869,17800.0
2012-03-16 11:40:00,46.71,46.79,46.71,46.79,14400.0,37.2789,37.3427,37.2789,37.3427,14400.0
2012-03-16 11:45:00,46.78,46.79,46.72,46.73,32400.0,37.3347,37.3427,37.2869,37.2948,32400.0
2012-03-16 11:50:00,46.73,46.77,46.73,46.75,8200.0,37.2948,37.3268,37.2948,37.3108,8200.0
2012-03-16 11:55:00,46.74,46.75,46.73,46.74,6000.0,37.3028,37.3108,37.2948,37.3028,6000.0
2012-03-16 12:00:00,46.74,46.74,46.73,46.73,6400.0,37.3028,37.3028,37.2948,37.2948,6400.0
2012-03-16 12:05:00,46.73,46.75,46.73,46.74,10600.0,37.2948,37.3108,37.2948,37.3028,10600.0
2012-03-16 12:10:00,46.76,46.76,46.74,46.76,60600.0,37.3188,37.3188,37.3028,37.3188,60600.0
2012-03-16 12:15:00,46.76,46.77,46.74,46.74,16800.0,37.3188,37.3268,37.3028,37.3028,16800.0
2012-03-16 12:20:00,46.74,46.76,46.73,46.74,4600.0,37.3028,37.3188,37.2948,37.3028,4600.0
2012-03-16 12:25:00,46.75,46.77,46.74,46.77,7000.0,37.3108,37.3268,37.3028,37.3268,7000.0
2012-03-16 12:30:00,46.78,46.79,46.73,46.73,21000.0,37.3347,37.3427,37.2948,37.2948,21000.0
2012-03-16 12:35:00,46.73,46.74,46.73,46.74,5400.0,37.2948,37.3028,37.2948,37.3028,5400.0
2012-03-16 12:40:00,46.76,46.83,46.76,46.83,6200.0,37.3188,37.3746,37.3188,37.3746,6200.0
2012-03-16 12:45:00,46.82,46.82,46.77,46.77,12000.0,37.3667,37.3667,37.3268,37.3268,12000.0
2012-03-16 12:50:00,46.79,46.79,46.75,46.76,18800.0,37.3427,37.3427,37.3108,37.3188,18800.0
2012-03-16 12:55:00,46.77,46.78,46.75,46.75,5600.0,37.3268,37.3347,37.3108,37.3108,5600.0
2012-03-16 13:00:00,46.76,46.8,46.75,46.8,6800.0,37.3188,37.3507,37.3108,37.3507,6800.0
2012-03-16 13:05:00,46.79,46.8,46.78,46.8,4600.0,37.3427,37.3507,37.3347,37.3507,4600.0
2012-03-16 13:10:00,46.79,46.81,46.79,46.81,6200.0,37.3427,37.3587,37.3427,37.3587,6200.0
2012-03-16 13:15:00,46.81,46.82,46.78,46.8,9400.0,37.3587,37.3667,37.3347,37.3507,9400.0
2012-03-16 13:20:00,46.8,46.81,46.79,46.79,14400.0,37.3507,37.3587,37.3427,37.3427,14400.0
2012-03-16 13:25:00,46.8,46.8,46.77,46.79,15200.0,37.3507,37.3507,37.3268,37.3427,15200.0
2012-03-16 13:30:00,46.8,46.82,46.79,46.79,65600.0,37.3507,37.3667,37.3427,37.3427,65600.0
2012-03-16 13:35:00,46.79,46.82,46.78,46.82,5000.0,37.3427,37.3667,37.3347,37.3667,5000.0
2012-03-16 13:40:00,46.83,46.83,46.8,46.8,20600.0,37.3746,37.3746,37.3507,37.3507,20600.0
2012-03-16 13:45:00,46.8,46.81,46.8,46.81,18800.0,37.3507,37.3587,37.3507,37.3587,18800.0
2012-03-16 13:50:00,46.82,46.83,46.81,46.83,6000.0,37.3667,37.3746,37.3587,37.3746,6000.0
2012-03-16 13:55:00,46.83,46.84,46.82,46.82,9600.0,37.3746,37.3826,37.3667,37.3667,9600.0
2012-03-16 14:00:00,46.82,46.83,46.8,46.8,23000.0,37.3667,37.3746,37.3507,37.3507,23000.0
2012-03-16 14:05:00,46.8,46.82,46.8,46.82,62800.0,37.3507,37.3667,37.3507,37.3667,62800.0
2012-03-16 14:10:00,46.81,46.81,46.8,46.8,11200.0,37.3587,37.3587,37.3507,37.3507,11200.0
2012-03-16 14:15:00,46.81,46.83,46.8,46.8,8200.0,37.3587,37.3746,37.3507,37.3507,8200.0
2012-03-16 14:20:00,46.8,46.81,46.77,46.77,10400.0,37.3507,37.3587,37.3268,37.3268,10400.0
2012-03-16 14:25:00,46.79,46.82,46.79,46.81,60000.0,37.3427,37.3667,37.3427,37.3587,60000.0
2012-03-16 14:30:00,46.81,46.82,46.8,46.82,10600.0,37.3587,37.3667,37.3507,37.3667,10600.0
2012-03-16 14:35:00,46.82,46.84,46.82,46.84,9400.0,37.3667,37.3826,37.3667,37.3826,9400.0
2012-03-16 14:40:00,46.83,46.84,46.8,46.8,12000.0,37.3746,37.3826,37.3507,37.3507,12000.0
2012-03-16 14:45:00,46.8,46.84,46.8,46.84,4200.0,37.3507,37.3826,37.3507,37.3826,4200.0
2012-03-16 14:50:00,46.84,46.85,46.82,46.83,14000.0,37.3826,37.3906,37.3667,37.3746,14000.0
2012-03-16 14:55:00,46.82,46.83,46.81,46.83,6800.0,37.3667,37.3746,37.3587,37.3746,6800.0
2012-03-16 15:00:00,46.83,46.83,46.81,46.82,12200.0,37.3746,37.3746,37.3587,37.3667,12200.0
2012-03-16 15:05:00,46.81,46.81,46.78,46.79,7200.0,37.3587,37.3587,37.3347,37.3427,7200.0
2012-03-16 15:10:00,46.8,46.8,46.75,46.75,64600.0,37.3507,37.3507,37.3108,37.3108,64600.0
2012-03-16 15:15:00,46.74,46.77,46.73,46.77,42600.0,37.3028,37.3268,37.2948,37.3268,42600.0
2012-03-16 15:20:00,46.77,46.81,46.77,46.79,18200.0,37.3268,37.3587,37.3268,37.3427,18200.0
2012-03-16 15:25:00,46.79,46.8,46.77,46.77,11200.0,37.3427,37.3507,37.3268,37.3268,11200.0
2012-03-16 15:30:00,46.77,46.78,46.76,46.77,24600.0,37.3268,37.3347,37.3188,37.3268,24600.0
2012-03-16 15:35:00,46.77,46.77,46.75,46.76,101600.0,37.3268,37.3268,37.3108,37.3188,101600.0
2012-03-16 15:40:00,46.75,46.78,46.74,46.77,39400.0,37.3108,37.3347,37.3028,37.3268,39400.0
2012-03-16 15:45:00,46.77,46.82,46.75,46.75,101800.0,37.3268,37.3667,37.3108,37.3108,101800.0
2012-03-16 15:50:00,46.76,46.76,46.74,46.75,96800.0,37.3188,37.3188,37.3028,37.3108,96800.0
2012-03-16 15:55:00,46.76,46.79,46.75,46.78,165200.0,37.3188,37.3427,37.3108,37.3347,165200.0
2012-03-19 09:30:00,46.68,46.9,46.68,46.85,70400.0,37.2549,37.4305,37.2549,37.3906,70400.0
2012-03-19 09:35:00,46.88,46.95,46.84,46.88,40200.0,37.4146,37.4704,37.3826,37.4146,40200.0
2012-03-19 09:40:00,46.88,46.88,46.84,46.88,108000.0,37.4146,37.4146,37.3826,37.4146,108000.0
2012-03-19 09:45:00,46.88,46.99,46.85,46.99,188000.0,37.4146,37.5023,37.3906,37.5023,188000.0
2012-03-19 09:50:00,46.99,47.0,46.89,46.9,76600.0,37.5023,37.5103,37.4225,37.4305,76600.0
2012-03-19 09:55:00,46.9,46.9,46.88,46.9,49200.0,37.4305,37.4305,37.4146,37.4305,49200.0
2012-03-19 10:00:00,46.9,46.99,46.89,46.98,213800.0,37.4305,37.5023,37.4225,37.4944,213800.0
2012-03-19 10:05:00,46.99,47.02,46.94,46.94,27400.0,37.5023,37.5263,37.4624,37.4624,27400.0
2012-03-19 10:10:00,46.94,47.09,46.94,47.05,24600.0,37.4624,37.5822,37.4624,37.5502,24600.0
2012-03-19 10:15:00,47.05,47.05,46.99,47.03,82200.0,37.5502,37.5502,37.5023,37.5343,82200.0
2012-03-19 10:20:00,47.04,47.05,46.98,47.01,26600.0,37.5422,37.5502,37.4944,37.5183,26600.0
2012-03-19 10:25:00,47.01,47.07,46.99,47.02,21200.0,37.5183,37.5662,37.5023,37.5263,21200.0
2012-03-19 10:30:00,47.02,47.08,47.02,47.07,25800.0,37.5263,37.5742,37.5263,37.5662,25800.0
2012-03-19 10:35:00,47.07,47.1,47.05,47.1,11400.0,37.5662,37.5901,37.5502,37.5901,11400.0
2012-03-19 10:40:00,47.1,47.15,47.1,47.15,15400.0,37.5901,37.63,37.5901,37.63,15400.0
2012-03-19 10:45:00,47.14,47.15,47.06,47.06,27800.0,37.6221,37.63,37.5582,37.5582,27800.0
2012-03-19 10:50:00,47.07,47.1,47.07,47.1,69200.0,37.5662,37.5901,37.5662,37.5901,69200.0
2012-03-19 10:55:00,47.09,47.12,47.08,47.09,49200.0,37.5822,37.6061,37.5742,37.5822,49200.0
2012-03-19 11:00:00,47.09,47.12,47.02,47.12,35600.0,37.5822,37.6061,37.5263,37.6061,35600.0
2012-03-19 11:05:00,47.11,47.19,47.1,47.15,19600.0,37.5981,37.662,37.5901,37.63,19600.0
2012-03-19 11:10:00,47.16,47.2,47.13,47.13,12600.0,37.638,37.6699,37.6141,37.6141,12600.0
2012-03-19 11:15:00,47.13,47.18,47.13,47.15,19600.0,37.6141,37.654,37.6141,37.63,19600.0
2012-03-19 11:20:00,47.13,47.18,47.13,47.17,11200.0,37.6141,37.654,37.6141,37.646,11200.0
2012-03-19 11:25:00,47.18,47.22,47.18,47.2,13600.0,37.654,37.6859,37.654,37.6699,13600.0
2012-03-19 11:30:00,47.2,47.21,47.18,47.19,9800.0,37.6699,37.6779,37.654,37.662,9800.0
2012-03-19 11:35:00,47.19,47.24,47.19,47.24,20800.0,37.662,37.7019,37.662,37.7019,20800.0
2012-03-19 11:40:00,47.24,47.3,47.23,47.29,25200.0,37.7019,37.7498,37.6939,37.7418,25200.0
2012-03-19 11:45:00,47.3,47.36,47.3,47.35,13000.0,37.7498,37.7976,37.7498,37.7897,13000.0
2012-03-19 11:50:00,47.35,47.38,47.32,47.32,16600.0,37.7897,37.8136,37.7657,37.7657,16600.0
2012-03-19 11:55:00,47.32,47.34,47.29,47.3,67400.0,37.7657,37.7817,37.7418,37.7498,67400.0
2012-03-19 12:00:00,47.3,47.32,47.29,47.3,25400.0,37.7498,37.7657,37.7418,37.7498,25400.0
2012-03-19 12:05:00,47.3,47.31,47.27,47.3,13400.0,37.7498,37.7577,37.7258,37.7498,13400.0
2012-03-19 12:10:00,47.29,47.29,47.24,47.24,15400.0,37.7418,37.7418,37.7019,37.7019,15400.0
2012-03-19 12:15:00,47.24,47.27,47.24,47.27,12200.0,37.7019,37.7258,37.7019,37.7258,12200.0
2012-03-19 12:20:00,47.27,47.3,47.27,47.29,11600.0,37.7258,37.7498,37.7258,37.7418,11600.0
2012-03-19 12:25:00,47.29,47.35,47.29,47.35,27200.0,37.7418,37.7897,37.7418,37.7897,27200.0
2012-03-19 12:30:00,47.35,47.38,47.34,47.38,12600.0,37.7897,37.8136,37.7817,37.8136,12600.0
2012-03-19 12:35:00,47.38,47.38,47.34,47.35,73400.0,37.8136,37.8136,37.7817,37.7897,73400.0
2012-03-19 12:40:00,47.34,47.38,47.34,47.36,18400.0,37.7817,37.8136,37.7817,37.7976,18400.0
2012-03-19 12:45:00,47.37,47.38,47.3,47.31,16000.0,37.8056,37.8136,37.7498,37.7577,16000.0
2012-03-19 12:50:00,47.31,47.32,47.29,47.3,48800.0,37.7577,37.7657,37.7418,37.7498,48800.0
2012-03-19 12:55:00,47.3,47.3,47.29,47.3,14800.0,37.7498,37.7498,37.7418,37.7498,14800.0
2012-03-19 13:00:00,47.3,47.3,47.3,47.3,17200.0,37.7498,37.7498,37.7498,37.7498,17200.0
2012-03-19 13:05:00,47.3,47.3,47.29,47.3,21800.0,37.7498,37.7498,37.7418,37.7498,21800.0
2012-03-19 13:10:00,47.3,47.31,47.29,47.3,46200.0,37.7498,37.7577,37.7418,37.7498,46200.0
2012-03-19 13:15:00,47.3,47.31,47.29,47.3,34200.0,37.7498,37.7577,37.7418,37.7498,34200.0
2012-03-19 13:20:00,47.3,47.34,47.29,47.33,32600.0,37.7498,37.7817,37.7418,37.7737,32600.0
2012-03-19 13:25:00,47.34,47.37,47.33,47.33,53200.0,37.7817,37.8056,37.7737,37.7737,53200.0
2012-03-19 13:30:00,47.33,47.33,47.29,47.31,19800.0,37.7737,37.7737,37.7418,37.7577,19800.0
2012-03-19 13:35:00,47.31,47.31,47.24,47.24,105800.0,37.7577,37.7577,37.7019,37.7019,105800.0
2012-03-19 13:40:00,47.24,47.26,47.24,47.26,15000.0,37.7019,37.7178,37.7019,37.7178,15000.0
2012-03-19 13:45:00,47.25,47.27,47.25,47.27,22400.0,37.7098,37.7258,37.7098,37.7258,22400.0
2012-03-19 13:50:00,47.29,47.3,47.25,47.29,18600.0,37.7418,37.7498,37.7098,37.7418,18600.0
2012-03-19 13:55:00,47.29,47.32,47.27,47.3,19000.0,37.7418,37.7657,37.7258,37.7498,19000.0
2012-03-19 14:00:00,47.3,47.3,47.28,47.29,14400.0,37.7498,37.7498,37.7338,37.7418,14400.0
2012-03-19 14:05:00,47.29,47.3,47.27,47.27,14600.0,37.7418,37.7498,37.7258,37.7258,14600.0
2012-03-19 14:10:00,47.28,47.29,47.28,47.29,9800.0,37.7338,37.7418,37.7338,37.7418,9800.0
2012-03-19 14:15:00,47.29,47.3,47.24,47.24,37800.0,37.7418,37.7498,37.7019,37.7019,37800.0
2012-03-19 14:20:00,47.24,47.25,47.19,47.2,41000.0,37.7019,37.7098,37.662,37.6699,41000.0
2012-03-19 14:25:00,47.2,47.22,47.2,47.21,18800.0,37.6699,37.6859,37.6699,37.6779,18800.0
2012-03-19 14:30:00,47.21,47.22,47.2,47.21,23600.0,37.6779,37.6859,37.6699,37.6779,23600.0
2012-03-19 14:35:00,47.21,47.25,47.21,47.25,15400.0,37.6779,37.7098,37.6779,37.7098,15400.0
2012-03-19 14:40:00,47.26,47.31,47.26,47.3,224000.0,37.7178,37.7577,37.7178,37.7498,224000.0
2012-03-19 14:45:00,47.3,47.31,47.29,47.3,18000.0,37.7498,37.7577,37.7418,37.7498,18000.0
2012-03-19 14:50:00,47.3,47.3,47.24,47.25,15000.0,37.7498,37.7498,37.7019,37.7098,15000.0
2012-03-19 14:55:00,47.24,47.25,47.21,47.22,22400.0,37.7019,37.7098,37.6779,37.6859,22400.0
2012-03-19 15:00:00,47.22,47.27,47.22,47.27,86600.0,37.6859,37.7258,37.6859,37.7258,86600.0
2012-03-19 15:05:00,47.27,47.27,47.24,47.26,104200.0,37.7258,37.7258,37.7019,37.7178,104200.0
2012-03-19 15:10:00,47.26,47.3,47.24,47.29,88200.0,37.7178,37.7498,37.7019,37.7418,88200.0
2012-03-19 15:15:00,47.28,47.29,47.2,47.2,202200.0,37.7338,37.7418,37.6699,37.6699,202200.0
2012-03-19 15:20:00,47.2,47.23,47.2,47.2,40200.0,37.6699,37.6939,37.6699,37.6699,40200.0
2012-03-19 15:25:00,47.2,47.21,47.19,47.2,17600.0,37.6699,37.6779,37.662,37.6699,17600.0
2012-03-19 15:30:00,47.2,47.22,47.2,47.2,25000.0,37.6699,37.6859,37.6699,37.6699,25000.0
2012-03-19 15:35:00,47.2,47.24,47.2,47.23,43400.0,37.6699,37.7019,37.6699,37.6939,43400.0
2012-03-19 15:40:00,47.24,47.26,47.19,47.23,58200.0,37.7019,37.7178,37.662,37.6939,58200.0
2012-03-19 15:45:00,47.23,47.24,47.22,47.22,47000.0,37.6939,37.7019,37.6859,37.6859,47000.0
2012-03-19 15:50:00,47.23,47.26,47.18,47.18,59200.0,37.6939,37.7178,37.654,37.654,59200.0
2012-03-19 15:55:00,47.18,47.23,47.18,47.23,85600.0,37.654,37.6939,37.654,37.6939,85600.0
2012-03-20 09:30:00,46.88,46.89,46.66,46.73,36600.0,37.4146,37.4225,37.239,37.2948,36600.0
2012-03-20 09:35:00,46.77,47.0,46.74,46.95,20000.0,37.3268,37.5103,37.3028,37.4704,20000.0
2012-03-20 09:40:00,46.96,47.02,46.7,46.72,41200.0,37.4784,37.5263,37.2709,37.2869,41200.0
2012-03-20 09:45:00,46.71,46.86,46.69,46.85,22000.0,37.2789,37.3986,37.2629,37.3906,22000.0
2012-03-20 09:50:00,46.85,46.87,46.77,46.77,20400.0,37.3906,37.4066,37.3268,37.3268,20400.0
2012-03-20 09:55:00,46.79,46.81,46.74,46.77,24000.0,37.3427,37.3587,37.3028,37.3268,24000.0
2012-03-20 10:00:00,46.76,46.8,46.74,46.8,15600.0,37.3188,37.3507,37.3028,37.3507,15600.0
2012-03-20 10:05:00,46.77,46.85,46.75,46.84,19200.0,37.3268,37.3906,37.3108,37.3826,19200.0
2012-03-20 10:10:00,46.85,46.86,46.79,46.79,17200.0,37.3906,37.3986,37.3427,37.3427,17200.0
2012-03-20 10:15:00,46.79,46.83,46.78,46.8,14200.0,37.3427,37.3746,37.3347,37.3507,14200.0
2012-03-20 10:20:00,46.8,46.84,46.8,46.8,117600.0,37.3507,37.3826,37.3507,37.3507,117600.0
2012-03-20 10:25:00,46.8,46.83,46.79,46.82,10200.0,37.3507,37.3746,37.3427,37.3667,10200.0
2012-03-20 10:30:00,46.84,46.88,46.82,46.88,28400.0,37.3826,37.4146,37.3667,37.4146,28400.0
2012-03-20 10:35:00,46.9,46.94,46.86,46.87,15200.0,37.4305,37.4624,37.3986,37.4066,15200.0
2012-03-20 10:40:00,46.85,46.9,46.85,46.88,93000.0,37.3906,37.4305,37.3906,37.4146,93000.0
2012-03-20 10:45:00,46.88,46.97,46.88,46.97,23000.0,37.4146,37.4864,37.4146,37.4864,23000.0
2012-03-20 10:50:00,46.98,47.08,46.98,47.08,8600.0,37.4944,37.5742,37.4944,37.5742,8600.0
2012-03-20 10:55:00,47.08,47.08,47.02,47.04,19200.0,37.5742,37.5742,37.5263,37.5422,19200.0
2012-03-20 11:00:00,47.04,47.06,47.02,47.06,13800.0,37.5422,37.5582,37.5263,37.5582,13800.0
2012-03-20 11:05:00,47.05,47.07,47.05,47.07,5000.0,37.5502,37.5662,37.5502,37.5662,5000.0
2012-03-20 11:10:00,47.06,47.07,47.02,47.06,8200.0,37.5582,37.5662,37.5263,37.5582,8200.0
2012-03-20 11:15:00,47.05,47.08,47.04,47.04,17000.0,37.5502,37.5742,37.5422,37.5422,17000.0
2012-03-20 11:20:00,47.05,47.05,46.95,46.99,127200.0,37.5502,37.5502,37.4704,37.5023,127200.0
2012-03-20 11:25:00,47.0,47.02,46.98,47.02,13800.0,37.5103,37.5263,37.4944,37.5263,13800.0
2012-03-20 11:30:00,47.02,47.04,47.01,47.01,17600.0,37.5263,37.5422,37.5183,37.5183,17600.0
2012-03-20 11:35:00,47.02,47.02,46.99,47.01,14200.0,37.5263,37.5263,37.5023,37.5183,14200.0
2012-03-20 11:40:00,47.01,47.01,46.99,46.99,8600.0,37.5183,37.5183,37.5023,37.5023,8600.0
2012-03-20 11:45:00,47.0,47.0,46.98,46.99,7000.0,37.5103,37.5103,37.4944,37.5023,7000.0
2012-03-20 11:50:00,47.0,47.0,46.94,46.94,16600.0,37.5103,37.5103,37.4624,37.4624,16600.0
2012-03-20 11:55:00,46.94,46.95,46.92,46.93,21800.0,37.4624,37.4704,37.4465,37.4545,21800.0
2012-03-20 12:00:00,46.93,46.96,46.93,46.94,25600.0,37.4545,37.4784,37.4545,37.4624,25600.0
2012-03-20 12:05:00,46.95,46.96,46.93,46.95,13000.0,37.4704,37.4784,37.4545,37.4704,13000.0
2012-03-20 12:10:00,46.94,46.96,46.91,46.96,17200.0,37.4624,37.4784,37.4385,37.4784,17200.0
2012-03-20 12:15:00,46.95,47.0,46.95,47.0,9600.0,37.4704,37.5103,37.4704,37.5103,9600.0
2012-03-20 12:20:00,47.0,47.02,47.0,47.01,5200.0,37.5103,37.5263,37.5103,37.5183,5200.0
2012-03-20 12:25:00,47.01,47.02,46.99,47.0,16200.0,37.5183,37.5263,37.5023,37.5103,16200.0
2012-03-20 12:30:00,47.0,47.01,46.99,47.0,7200.0,37.5103,37.5183,37.5023,37.5103,7200.0
2012-03-20 12:35:00,47.0,47.0,46.99,47.0,6200.0,37.5103,37.5103,37.5023,37.5103,6200.0
2012-03-20 12:40:00,47.0,47.01,46.99,47.0,8200.0,37.5103,37.5183,37.5023,37.5103,8200.0
2012-03-20 12:45:00,46.99,46.99,46.96,46.97,9800.0,37.5023,37.5023,37.4784,37.4864,9800.0
2012-03-20 12:50:00,46.97,47.01,46.97,47.01,24400.0,37.4864,37.5183,37.4864,37.5183,24400.0
2012-03-20 12:55:00,47.0,47.04,46.99,47.04,88600.0,37.5103,37.5422,37.5023,37.5422,88600.0
2012-03-20 13:00:00,47.04,47.04,46.98,46.98,27000.0,37.5422,37.5422,37.4944,37.4944,27000.0
2012-03-20 13:05:00,46.98,47.01,46.98,47.0,28400.0,37.4944,37.5183,37.4944,37.5103,28400.0
2012-03-20 13:10:00,47.01,47.02,46.97,46.97,18000.0,37.5183,37.5263,37.4864,37.4864,18000.0
2012-03-20 13:15:00,46.97,46.97,46.93,46.95,7000.0,37.4864,37.4864,37.4545,37.4704,7000.0
2012-03-20 13:20:00,46.94,46.95,46.88,46.88,7200.0,37.4624,37.4704,37.4146,37.4146,7200.0
2012-03-20 13:25:00,46.88,46.93,46.86,46.92,72000.0,37.4146,37.4545,37.3986,37.4465,72000.0
2012-03-20 13:30:00,46.92,46.95,46.92,46.95,8400.0,37.4465,37.4704,37.4465,37.4704,8400.0
2012-03-20 13:35:00,46.97,46.99,46.94,46.96,12600.0,37.4864,37.5023,37.4624,37.4784,12600.0
2012-03-20 13:40:00,46.97,47.02,46.97,47.02,18800.0,37.4864,37.5263,37.4864,37.5263,18800.0
2012-03-20 13:45:00,47.02,47.03,47.0,47.0,13800.0,37.5263,37.5343,37.5103,37.5103,13800.0
2012-03-20 13:50:00,47.0,47.01,46.99,46.99,3800.0,37.5103,37.5183,37.5023,37.5023,3800.0
2012-03-20 13:55:00,46.99,47.01,46.99,47.0,32600.0,37.5023,37.5183,37.5023,37.5103,32600.0
2012-03-20 14:00:00,46.99,47.01,46.99,46.99,108200.0,37.5023,37.5183,37.5023,37.5023,108200.0
2012-03-20 14:05:00,46.99,47.0,46.97,46.97,27400.0,37.5023,37.5103,37.4864,37.4864,27400.0
2012-03-20 14:10:00,46.98,47.01,46.97,47.01,10200.0,37.4944,37.5183,37.4864,37.5183,10200.0
2012-03-20 14:15:00,47.01,47.08,47.01,47.03,26800.0,37.5183,37.5742,37.5183,37.5343,26800.0
2012-03-20 14:20:00,47.03,47.07,47.02,47.07,18600.0,37.5343,37.5662,37.5263,37.5662,18600.0
2012-03-20 14:25:00,47.07,47.08,47.04,47.05,10400.0,37.5662,37.5742,37.5422,37.5502,10400.0
2012-03-20 14:30:00,47.05,47.06,47.04,47.04,13000.0,37.5502,37.5582,37.5422,37.5422,13000.0
2012-03-20 14:35:00,47.05,47.06,47.01,47.02,18400.0,37.5502,37.5582,37.5183,37.5263,18400.0
2012-03-20 14:40:00,47.02,47.02,46.99,47.0,18600.0,37.5263,37.5263,37.5023,37.5103,18600.0
2012-03-20 14:45:00,46.99,47.01,46.99,47.0,66600.0,37.5023,37.5183,37.5023,37.5103,66600.0
2012-03-20 14:50:00,47.01,47.02,46.99,47.01,24800.0,37.5183,37.5263,37.5023,37.5183,24800.0
2012-03-20 14:55:00,47.01,47.04,47.01,47.02,9800.0,37.5183,37.5422,37.5183,37.5263,9800.0
2012-03-20 15:00:00,47.03,47.09,47.02,47.09,21200.0,37.5343,37.5822,37.5263,37.5822,21200.0
2012-03-20 15:05:00,47.09,47.1,47.07,47.08,9600.0,37.5822,37.5901,37.5662,37.5742,9600.0
2012-03-20 15:10:00,47.09,47.09,47.08,47.09,16000.0,37.5822,37.5822,37.5742,37.5822,16000.0
2012-03-20 15:15:00,47.09,47.09,47.04,47.04,37800.0,37.5822,37.5822,37.5422,37.5422,37800.0
2012-03-20 15:20:00,47.03,47.04,47.02,47.04,16000.0,37.5343,37.5422,37.5263,37.5422,16000.0
2012-03-20 15:25:00,47.04,47.05,47.02,47.05,13200.0,37.5422,37.5502,37.5263,37.5502,13200.0
2012-03-20 15:30:00,47.05,47.07,47.02,47.02,96600.0,37.5502,37.5662,37.5263,37.5263,96600.0
2012-03-20 15:35:00,47.02,47.03,46.98,46.98,31200.0,37.5263,37.5343,37.4944,37.4944,31200.0
2012-03-20 15:40:00,46.99,47.01,46.97,47.0,74200.0,37.5023,37.5183,37.4864,37.5103,74200.0
2012-03-20 15:45:00,47.0,47.0,46.94,46.97,149400.0,37.5103,37.5103,37.4624,37.4864,149400.0
2012-03-20 15:50:00,46.97,47.02,46.97,47.01,119000.0,37.4864,37.5263,37.4864,37.5183,119000.0
2012-03-20 15:55:00,47.01,47.02,46.96,46.97,92400.0,37.5183,37.5263,37.4784,37.4864,92400.0
2012-03-21 09:30:00,46.95,46.98,46.69,46.74,30600.0,37.4704,37.4944,37.2629,37.3028,30600.0
2012-03-21 09:35:00,46.74,47.05,46.73,47.05,25200.0,37.3028,37.5502,37.2948,37.5502,25200.0
2012-03-21 09:40:00,47.04,47.04,46.96,46.99,27800.0,37.5422,37.5422,37.4784,37.5023,27800.0
2012-03-21 09:45:00,47.0,47.02,46.97,46.99,47200.0,37.5103,37.5263,37.4864,37.5023,47200.0
2012-03-21 09:50:00,46.99,47.01,46.86,46.9,44600.0,37.5023,37.5183,37.3986,37.4305,44600.0
2012-03-21 09:55:00,46.91,46.98,46.9,46.97,11600.0,37.4385,37.4944,37.4305,37.4864,11600.0
2012-03-21 10:00:00,46.96,46.97,46.92,46.96,38000.0,37.4784,37.4864,37.4465,37.4784,38000.0
2012-03-21 10:05:00,46.96,46.99,46.95,46.99,30800.0,37.4784,37.5023,37.4704,37.5023,30800.0
2012-03-21 10:10:00,46.99,47.03,46.97,46.99,33200.0,37.5023,37.5343,37.4864,37.5023,33200.0
2012-03-21 10:15:00,46.99,47.04,46.97,47.0,18800.0,37.5023,37.5422,37.4864,37.5103,18800.0
2012-03-21 10:20:00,46.99,47.01,46.95,46.98,14600.0,37.5023,37.5183,37.4704,37.4944,14600.0
2012-03-21 10:25:00,46.97,47.02,46.97,46.99,33600.0,37.4864,37.5263,37.4864,37.5023,33600.0
2012-03-21 10:30:00,46.99,47.05,46.98,47.01,119800.0,37.5023,37.5502,37.4944,37.5183,119800.0
2012-03-21 10:35:00,47.02,47.16,47.02,47.16,24600.0,37.5263,37.638,37.5263,37.638,24600.0
2012-03-21 10:40:00,47.16,47.16,47.09,47.13,16200.0,37.638,37.638,37.5822,37.6141,16200.0
2012-03-21 10:45:00,47.15,47.16,47.01,47.03,25400.0,37.63,37.638,37.5183,37.5343,25400.0
2012-03-21 10:50:00,47.04,47.1,47.02,47.02,12000.0,37.5422,37.5901,37.5263,37.5263,12000.0
2012-03-21 10:55:00,47.03,47.04,46.96,46.99,27200.0,37.5343,37.5422,37.4784,37.5023,27200.0
2012-03-21 11:00:00,46.99,46.99,46.96,46.99,26200.0,37.5023,37.5023,37.4784,37.5023,26200.0
2012-03-21 11:05:00,46.99,47.02,46.99,46.99,19600.0,37.5023,37.5263,37.5023,37.5023,19600.0
2012-03-21 11:10:00,46.99,47.02,46.98,46.99,12800.0,37.5023,37.5263,37.4944,37.5023,12800.0
2012-03-21 11:15:00,46.99,47.02,46.96,47.02,19200.0,37.5023,37.5263,37.4784,37.5263,19200.0
2012-03-21 11:20:00,47.02,47.06,46.98,46.98,13400.0,37.5263,37.5582,37.4944,37.4944,13400.0
2012-03-21 11:25:00,46.99,47.01,46.99,47.01,11200.0,37.5023,37.5183,37.5023,37.5183,11200.0
2012-03-21 11:30:00,47.01,47.01,46.97,47.0,37400.0,37.5183,37.5183,37.4864,37.5103,37400.0
2012-03-21 11:35:00,47.01,47.12,47.01,47.1,11400.0,37.5183,37.6061,37.5183,37.5901,11400.0
2012-03-21 11:40:00,47.09,47.13,47.09,47.12,14800.0,37.5822,37.6141,37.5822,37.6061,14800.0
2012-03-21 11:45:00,47.11,47.13,47.11,47.13,8200.0,37.5981,37.6141,37.5981,37.6141,8200.0
2012-03-21 11:50:00,47.11,47.12,47.07,47.09,14000.0,37.5981,37.6061,37.5662,37.5822,14000.0
2012-03-21 11:55:00,47.08,47.09,47.05,47.05,14400.0,37.5742,37.5822,37.5502,37.5502,14400.0
2012-03-21 12:00:00,47.06,47.09,47.05,47.07,13400.0,37.5582,37.5822,37.5502,37.5662,13400.0
2012-03-21 12:05:00,47.08,47.14,47.07,47.14,19400.0,37.5742,37.6221,37.5662,37.6221,19400.0
2012-03-21 12:10:00,47.14,47.19,47.13,47.19,11600.0,37.6221,37.662,37.6141,37.662,11600.0
2012-03-21 12:15:00,47.18,47.19,47.16,47.19,11000.0,37.654,37.662,37.638,37.662,11000.0
2012-03-21 12:20:00,47.19,47.27,47.19,47.23,15800.0,37.662,37.7258,37.662,37.6939,15800.0
2012-03-21 12:25:00,47.24,47.27,47.24,47.27,5600.0,37.7019,37.7258,37.7019,37.7258,5600.0
2012-03-21 12:30:00,47.26,47.27,47.24,47.24,7600.0,37.7178,37.7258,37.7019,37.7019,7600.0
2012-03-21 12:35:00,47.26,47.27,47.22,47.27,10800.0,37.7178,37.7258,37.6859,37.7258,10800.0
2012-03-21 12:40:00,47.26,47.33,47.25,47.31,30200.0,37.7178,37.7737,37.7098,37.7577,30200.0
2012-03-21 12:45:00,47.3,47.3,47.26,47.27,6400.0,37.7498,37.7498,37.7178,37.7258,6400.0
2012-03-21 12:50:00,47.28,47.29,47.27,47.27,4400.0,37.7338,37.7418,37.7258,37.7258,4400.0
2012-03-21 12:55:00,47.27,47.29,47.27,47.27,6000.0,37.7258,37.7418,37.7258,37.7258,6000.0
2012-03-21 13:00:00,47.27,47.28,47.27,47.27,7800.0,37.7258,37.7338,37.7258,37.7258,7800.0
2012-03-21 13:05:00,47.27,47.27,47.24,47.26,16200.0,37.7258,37.7258,37.7019,37.7178,16200.0
2012-03-21 13:10:00,47.26,47.27,47.22,47.22,10600.0,37.7178,37.7258,37.6859,37.6859,10600.0
2012-03-21 13:15:00,47.22,47.23,47.21,47.21,3800.0,37.6859,37.6939,37.6779,37.6779,3800.0
2012-03-21 13:20:00,47.21,47.23,47.19,47.2,8600.0,37.6779,37.6939,37.662,37.6699,8600.0
2012-03-21 13:25:00,47.2,47.2,47.18,47.2,6200.0,37.6699,37.6699,37.654,37.6699,6200.0
2012-03-21 13:30:00,47.2,47.21,47.18,47.19,8400.0,37.6699,37.6779,37.654,37.662,8400.0
2012-03-21 13:35:00,47.19,47.19,47.15,47.16,12400.0,37.662,37.662,37.63,37.638,12400.0
2012-03-21 13:40:00,47.16,47.16,47.15,47.15,8800.0,37.638,37.638,37.63,37.63,8800.0
2012-03-21 13:45:00,47.16,47.19,47.15,47.18,10400.0,37.638,37.662,37.63,37.654,10400.0
2012-03-21 13:50:00,47.18,47.24,47.18,47.21,7400.0,37.654,37.7019,37.654,37.6779,7400.0
2012-03-21 13:55:00,47.22,47.22,47.21,47.22,3400.0,37.6859,37.6859,37.6779,37.6859,3400.0
2012-03-21 14:00:00,47.22,47.25,47.22,47.23,4600.0,37.6859,37.7098,37.6859,37.6939,4600.0
2012-03-21 14:05:00,47.22,47.23,47.17,47.17,8800.0,37.6859,37.6939,37.646,37.646,8800.0
2012-03-21 14:10:00,47.17,47.2,47.16,47.2,11600.0,37.646,37.6699,37.638,37.6699,11600.0
2012-03-21 14:15:00,47.2,47.23,47.2,47.22,6200.0,37.6699,37.6939,37.6699,37.6859,6200.0
2012-03-21 14:20:00,47.23,47.24,47.22,47.23,7600.0,37.6939,37.7019,37.6859,37.6939,7600.0
2012-03-21 14:25:00,47.22,47.23,47.2,47.23,9800.0,37.6859,37.6939,37.6699,37.6939,9800.0
2012-03-21 14:30:00,47.23,47.26,47.22,47.24,20800.0,37.6939,37.7178,37.6859,37.7019,20800.0
2012-03-21 14:35:00,47.23,47.23,47.19,47.19,9200.0,37.6939,37.6939,37.662,37.662,9200.0
2012-03-21 14:40:00,47.19,47.19,47.14,47.17,20800.0,37.662,37.662,37.6221,37.646,20800.0
2012-03-21 14:45:00,47.17,47.17,47.14,47.15,13400.0,37.646,37.646,37.6221,37.63,13400.0
2012-03-21 14:50:00,47.15,47.15,47.12,47.15,13200.0,37.63,37.63,37.6061,37.63,13200.0
2012-03-21 14:55:00,47.15,47.2,47.14,47.2,31000.0,37.63,37.6699,37.6221,37.6699,31000.0
2012-03-21 15:00:00,47.19,47.2,47.18,47.18,8400.0,37.662,37.6699,37.654,37.654,8400.0
2012-03-21 15:05:00,47.19,47.24,47.19,47.22,23200.0,37.662,37.7019,37.662,37.6859,23200.0
2012-03-21 15:10:00,47.22,47.23,47.19,47.2,5800.0,37.6859,37.6939,37.662,37.6699,5800.0
2012-03-21 15:15:00,47.2,47.2,47.13,47.18,13800.0,37.6699,37.6699,37.6141,37.654,13800.0
2012-03-21 15:20:00,47.19,47.2,47.18,47.18,5800.0,37.662,37.6699,37.654,37.654,5800.0
2012-03-21 15:25:00,47.17,47.21,47.16,47.21,11800.0,37.646,37.6779,37.638,37.6779,11800.0
2012-03-21 15:30:00,47.2,47.21,47.19,47.21,10600.0,37.6699,37.6779,37.662,37.6779,10600.0
2012-03-21 15:35:00,47.21,47.21,47.18,47.21,60600.0,37.6779,37.6779,37.654,37.6779,60600.0
2012-03-21 15:40:00,47.21,47.21,47.15,47.17,22600.0,37.6779,37.6779,37.63,37.646,22600.0
2012-03-21 15:45:00,47.17,47.17,47.13,47.13,31800.0,37.646,37.646,37.6141,37.6141,31800.0
2012-03-21 15:50:00,47.13,47.15,47.12,47.12,26800.0,37.6141,37.63,37.6061,37.6061,26800.0
2012-03-21 15:55:00,47.12,47.12,47.07,47.07,64000.0,37.6061,37.6061,37.5662,37.5662,64000.0
2012-03-22 09:30:00,46.8,46.8,46.66,46.73,18800.0,37.3507,37.3507,37.239,37.2948,18800.0
2012-03-22 09:35:00,46.67,46.81,46.67,46.72,11400.0,37.247,37.3587,37.247,37.2869,11400.0
2012-03-22 09:40:00,46.76,46.81,46.7,46.71,17000.0,37.3188,37.3587,37.2709,37.2789,17000.0
2012-03-22 09:45:00,46.75,46.77,46.68,46.69,27800.0,37.3108,37.3268,37.2549,37.2629,27800.0
2012-03-22 09:50:00,46.71,46.74,46.67,46.72,15600.0,37.2789,37.3028,37.247,37.2869,15600.0
2012-03-22 09:55:00,46.7,46.72,46.59,46.69,12600.0,37.2709,37.2869,37.1831,37.2629,12600.0
2012-03-22 10:00:00,46.69,46.74,46.65,46.7,15400.0,37.2629,37.3028,37.231,37.2709,15400.0
2012-03-22 10:05:00,46.69,46.74,46.68,46.69,15400.0,37.2629,37.3028,37.2549,37.2629,15400.0
2012-03-22 10:10:00,46.69,46.72,46.65,46.67,14200.0,37.2629,37.2869,37.231,37.247,14200.0
2012-03-22 10:15:00,46.67,46.68,46.6,46.66,33800.0,37.247,37.2549,37.1911,37.239,33800.0
2012-03-22 10:20:00,46.66,46.72,46.66,46.7,3800.0,37.239,37.2869,37.239,37.2709,3800.0
2012-03-22 10:25:00,46.7,46.71,46.64,46.69,22400.0,37.2709,37.2789,37.223,37.2629,22400.0
2012-03-22 10:30:00,46.69,46.69,46.61,46.65,16000.0,37.2629,37.2629,37.1991,37.231,16000.0
2012-03-22 10:35:00,46.65,46.65,46.52,46.53,27000.0,37.231,37.231,37.1272,37.1352,27000.0
2012-03-22 10:40:00,46.53,46.59,46.52,46.54,16600.0,37.1352,37.1831,37.1272,37.1432,16600.0
2012-03-22 10:45:00,46.52,46.52,46.38,46.38,26600.0,37.1272,37.1272,37.0155,37.0155,26600.0
2012-03-22 10:50:00,46.4,46.4,46.29,46.35,16200.0,37.0315,37.0315,36.9437,36.9916,16200.0
2012-03-22 10:55:00,46.37,46.42,46.36,46.38,12000.0,37.0075,37.0474,36.9995,37.0155,12000.0
2012-03-22 11:00:00,46.4,46.41,46.36,46.4,37400.0,37.0315,37.0394,36.9995,37.0315,37400.0
2012-03-22 11:05:00,46.39,46.4,46.34,46.4,16800.0,37.0235,37.0315,36.9836,37.0315,16800.0
2012-03-22 11:10:00,46.38,46.49,46.38,46.47,25000.0,37.0155,37.1033,37.0155,37.0873,25000.0
2012-03-22 11:15:00,46.48,46.52,46.47,46.51,8400.0,37.0953,37.1272,37.0873,37.1193,8400.0
2012-03-22 11:20:00,46.51,46.64,46.51,46.62,14000.0,37.1193,37.223,37.1193,37.207,14000.0
2012-03-22 11:25:00,46.62,46.67,46.62,46.62,15800.0,37.207,37.247,37.207,37.207,15800.0
2012-03-22 11:30:00,46.61,46.65,46.6,46.63,11000.0,37.1991,37.231,37.1911,37.215,11000.0
2012-03-22 11:35:00,46.62,46.62,46.57,46.58,6800.0,37.207,37.207,37.1671,37.1751,6800.0
2012-03-22 11:40:00,46.59,46.62,46.52,46.52,16400.0,37.1831,37.207,37.1272,37.1272,16400.0
2012-03-22 11:45:00,46.53,46.58,46.53,46.54,6000.0,37.1352,37.1751,37.1352,37.1432,6000.0
2012-03-22 11:50:00,46.54,46.6,46.54,46.58,8600.0,37.1432,37.1911,37.1432,37.1751,8600.0
2012-03-22 11:55:00,46.57,46.59,46.53,46.59,9000.0,37.1671,37.1831,37.1352,37.1831,9000.0
2012-03-22 12:00:00,46.58,46.59,46.56,46.59,11000.0,37.1751,37.1831,37.1592,37.1831,11000.0
2012-03-22 12:05:00,46.59,46.61,46.58,46.61,11200.0,37.1831,37.1991,37.1751,37.1991,11200.0
2012-03-22 12:10:00,46.61,46.63,46.57,46.57,17400.0,37.1991,37.215,37.1671,37.1671,17400.0
2012-03-22 12:15:00,46.58,46.58,46.56,46.57,13200.0,37.1751,37.1751,37.1592,37.1671,13200.0
2012-03-22 12:20:00,46.57,46.6,46.57,46.58,8200.0,37.1671,37.1911,37.1671,37.1751,8200.0
2012-03-22 12:25:00,46.58,46.59,46.55,46.56,15000.0,37.1751,37.1831,37.1512,37.1592,15000.0
2012-03-22 12:30:00,46.55,46.56,46.52,46.52,7000.0,37.1512,37.1592,37.1272,37.1272,7000.0
2012-03-22 12:35:00,46.52,46.58,46.52,46.57,9400.0,37.1272,37.1751,37.1272,37.1671,9400.0
2012-03-22 12:40:00,46.57,46.57,46.54,46.55,4600.0,37.1671,37.1671,37.1432,37.1512,4600.0
2012-03-22 12:45:00,46.55,46.56,46.52,46.56,7400.0,37.1512,37.1592,37.1272,37.1592,7400.0
2012-03-22 12:50:00,46.57,46.62,46.56,46.62,4600.0,37.1671,37.207,37.1592,37.207,4600.0
2012-03-22 12:55:00,46.62,46.63,46.6,46.62,4400.0,37.207,37.215,37.1911,37.207,4400.0
2012-03-22 13:00:00,46.62,46.62,46.58,46.58,6600.0,37.207,37.207,37.1751,37.1751,6600.0
2012-03-22 13:05:00,46.57,46.58,46.49,46.49,8800.0,37.1671,37.1751,37.1033,37.1033,8800.0
2012-03-22 13:10:00,46.49,46.51,46.45,46.45,22200.0,37.1033,37.1193,37.0714,37.0714,22200.0
2012-03-22 13:15:00,46.46,46.46,46.43,46.44,17400.0,37.0794,37.0794,37.0554,37.0634,17400.0
2012-03-22 13:20:00,46.43,46.45,46.42,46.44,6400.0,37.0554,37.0714,37.0474,37.0634,6400.0
2012-03-22 13:25:00,46.43,46.45,46.41,46.45,20600.0,37.0554,37.0714,37.0394,37.0714,20600.0
2012-03-22 13:30:00,46.45,46.46,46.44,46.45,11600.0,37.0714,37.0794,37.0634,37.0714,11600.0
2012-03-22 13:35:00,46.45,46.49,46.45,46.48,8200.0,37.0714,37.1033,37.0714,37.0953,8200.0
2012-03-22 13:40:00,46.49,46.5,46.48,46.48,7600.0,37.1033,37.1113,37.0953,37.0953,7600.0
2012-03-22 13:45:00,46.48,46.49,46.48,46.49,2800.0,37.0953,37.1033,37.0953,37.1033,2800.0
2012-03-22 13:50:00,46.48,46.48,46.45,46.47,6800.0,37.0953,37.0953,37.0714,37.0873,6800.0
2012-03-22 13:55:00,46.47,46.47,46.43,46.44,17200.0,37.0873,37.0873,37.0554,37.0634,17200.0
2012-03-22 14:00:00,46.45,46.45,46.4,46.42,9200.0,37.0714,37.0714,37.0315,37.0474,9200.0
2012-03-22 14:05:00,46.44,46.44,46.42,46.43,5000.0,37.0634,37.0634,37.0474,37.0554,5000.0
2012-03-22 14:10:00,46.42,46.45,46.42,46.45,4200.0,37.0474,37.0714,37.0474,37.0714,4200.0
2012-03-22 14:15:00,46.45,46.45,46.41,46.42,5600.0,37.0714,37.0714,37.0394,37.0474,5600.0
2012-03-22 14:20:00,46.41,46.44,46.39,46.41,38000.0,37.0394,37.0634,37.0235,37.0394,38000.0
2012-03-22 14:25:00,46.43,46.45,46.4,46.45,9600.0,37.0554,37.0714,37.0315,37.0714,9600.0
2012-03-22 14:30:00,46.45,46.45,46.43,46.44,8600.0,37.0714,37.0714,37.0554,37.0634,8600.0
2012-03-22 14:35:00,46.43,46.46,46.42,46.45,6400.0,37.0554,37.0794,37.0474,37.0714,6400.0
2012-03-22 14:40:00,46.43,46.46,46.43,46.45,7000.0,37.0554,37.0794,37.0554,37.0714,7000.0
2012-03-22 14:45:00,46.45,46.45,46.41,46.42,11800.0,37.0714,37.0714,37.0394,37.0474,11800.0
2012-03-22 14:50:00,46.43,46.46,46.43,46.45,6600.0,37.0554,37.0794,37.0554,37.0714,6600.0
2012-03-22 14:55:00,46.45,46.45,46.44,46.44,3800.0,37.0714,37.0714,37.0634,37.0634,3800.0
2012-03-22 15:00:00,46.43,46.45,46.37,46.38,23400.0,37.0554,37.0714,37.0075,37.0155,23400.0
2012-03-22 15:05:00,46.38,46.38,46.36,46.36,10400.0,37.0155,37.0155,36.9995,36.9995,10400.0
2012-03-22 15:10:00,46.35,46.38,46.35,46.38,9000.0,36.9916,37.0155,36.9916,37.0155,9000.0
2012-03-22 15:15:00,46.38,46.4,46.35,46.37,26200.0,37.0155,37.0315,36.9916,37.0075,26200.0
2012-03-22 15:20:00,46.38,46.43,46.35,46.43,15000.0,37.0155,37.0554,36.9916,37.0554,15000.0
2012-03-22 15:25:00,46.42,46.48,46.42,46.45,10200.0,37.0474,37.0953,37.0474,37.0714,10200.0
2012-03-22 15:30:00,46.45,46.46,46.43,46.43,13600.0,37.0714,37.0794,37.0554,37.0554,13600.0
2012-03-22 15:35:00,46.43,46.52,46.42,46.52,23000.0,37.0554,37.1272,37.0474,37.1272,23000.0
2012-03-22 15:40:00,46.52,46.58,46.49,46.53,36200.0,37.1272,37.1751,37.1033,37.1352,36200.0
2012-03-22 15:45:00,46.53,46.58,46.49,46.55,41400.0,37.1352,37.1751,37.1033,37.1512,41400.0
2012-03-22 15:50:00,46.54,46.57,46.52,46.52,57800.0,37.1432,37.1671,37.1272,37.1272,57800.0
2012-03-22 15:55:00,46.52,46.52,46.48,46.49,81400.0,37.1272,37.1272,37.0953,37.1033,81400.0
2012-03-23 09:30:00,46.54,46.63,46.49,46.63,19800.0,37.1432,37.215,37.1033,37.215,19800.0
2012-03-23 09:35:00,46.58,46.6,46.51,46.54,13600.0,37.1751,37.1911,37.1193,37.1432,13600.0
2012-03-23 09:40:00,46.51,46.51,46.34,46.4,15000.0,37.1193,37.1193,36.9836,37.0315,15000.0
2012-03-23 09:45:00,46.4,46.41,46.33,46.35,14000.0,37.0315,37.0394,36.9756,36.9916,14000.0
2012-03-23 09:50:00,46.38,46.4,46.34,46.4,24600.0,37.0155,37.0315,36.9836,37.0315,24600.0
2012-03-23 09:55:00,46.4,46.43,46.35,46.4,10000.0,37.0315,37.0554,36.9916,37.0315,10000.0
2012-03-23 10:00:00,46.38,46.38,46.27,46.35,16800.0,37.0155,37.0155,36.9277,36.9916,16800.0
2012-03-23 10:05:00,46.34,46.34,46.21,46.25,22200.0,36.9836,36.9836,36.8798,36.9118,22200.0
2012-03-23 10:10:00,46.24,46.27,46.19,46.27,21800.0,36.9038,36.9277,36.8639,36.9277,21800.0
2012-03-23 10:15:00,46.28,46.35,46.28,46.33,8800.0,36.9357,36.9916,36.9357,36.9756,8800.0
2012-03-23 10:20:00,46.29,46.35,46.26,46.35,8200.0,36.9437,36.9916,36.9197,36.9916,8200.0
2012-03-23 10:25:00,46.36,46.36,46.29,46.29,11000.0,36.9995,36.9995,36.9437,36.9437,11000.0
2012-03-23 10:30:00,46.29,46.36,46.29,46.35,7400.0,36.9437,36.9995,36.9437,36.9916,7400.0
2012-03-23 10:35:00,46.35,46.48,46.35,46.45,11800.0,36.9916,37.0953,36.9916,37.0714,11800.0
2012-03-23 10:40:00,46.45,46.54,46.44,46.49,10400.0,37.0714,37.1432,37.0634,37.1033,10400.0
2012-03-23 10:45:00,46.49,46.52,46.47,46.49,8000.0,37.1033,37.1272,37.0873,37.1033,8000.0
2012-03-23 10:50:00,46.49,46.52,46.48,46.52,11800.0,37.1033,37.1272,37.0953,37.1272,11800.0
2012-03-23 10:55:00,46.52,46.56,46.49,46.55,10600.0,37.1272,37.1592,37.1033,37.1512,10600.0
2012-03-23 11:00:00,46.55,46.55,46.52,46.52,4400.0,37.1512,37.1512,37.1272,37.1272,4400.0
2012-03-23 11:05:00,46.52,46.55,46.5,46.54,12000.0,37.1272,37.1512,37.1113,37.1432,12000.0
2012-03-23 11:10:00,46.53,46.56,46.51,46.55,8800.0,37.1352,37.1592,37.1193,37.1512,8800.0
2012-03-23 11:15:00,46.55,46.6,46.55,46.59,5400.0,37.1512,37.1911,37.1512,37.1831,5400.0
2012-03-23 11:20:00,46.59,46.63,46.57,46.63,9000.0,37.1831,37.215,37.1671,37.215,9000.0
2012-03-23 11:25:00,46.63,46.68,46.63,46.67,13200.0,37.215,37.2549,37.215,37.247,13200.0
2012-03-23 11:30:00,46.68,46.75,46.67,46.73,40800.0,37.2549,37.3108,37.247,37.2948,40800.0
2012-03-23 11:35:00,46.74,46.76,46.73,46.74,11600.0,37.3028,37.3188,37.2948,37.3028,11600.0
2012-03-23 11:40:00,46.72,46.73,46.71,46.73,10200.0,37.2869,37.2948,37.2789,37.2948,10200.0
2012-03-23 11:45:00,46.73,46.76,46.71,46.75,14600.0,37.2948,37.3188,37.2789,37.3108,14600.0
2012-03-23 11:50:00,46.75,46.76,46.74,46.76,24600.0,37.3108,37.3188,37.3028,37.3188,24600.0
2012-03-23 11:55:00,46.75,46.76,46.73,46.74,40400.0,37.3108,37.3188,37.2948,37.3028,40400.0
2012-03-23 12:00:00,46.74,46.76,46.7,46.7,10800.0,37.3028,37.3188,37.2709,37.2709,10800.0
2012-03-23 12:05:00,46.7,46.77,46.7,46.76,15800.0,37.2709,37.3268,37.2709,37.3188,15800.0
2012-03-23 12:10:00,46.76,46.79,46.75,46.77,12800.0,37.3188,37.3427,37.3108,37.3268,12800.0
2012-03-23 12:15:00,46.77,46.79,46.76,46.76,6600.0,37.3268,37.3427,37.3188,37.3188,6600.0
2012-03-23 12:20:00,46.76,46.77,46.75,46.77,5600.0,37.3188,37.3268,37.3108,37.3268,5600.0
2012-03-23 12:25:00,46.74,46.77,46.74,46.74,5800.0,37.3028,37.3268,37.3028,37.3028,5800.0
2012-03-23 12:30:00,46.75,46.76,46.71,46.72,10400.0,37.3108,37.3188,37.2789,37.2869,10400.0
2012-03-23 12:35:00,46.72,46.76,46.72,46.74,10400.0,37.2869,37.3188,37.2869,37.3028,10400.0
2012-03-23 12:40:00,46.74,46.8,46.74,46.8,10200.0,37.3028,37.3507,37.3028,37.3507,10200.0
2012-03-23 12:45:00,46.79,46.85,46.77,46.83,9400.0,37.3427,37.3906,37.3268,37.3746,9400.0
2012-03-23 12:50:00,46.82,46.89,46.81,46.88,8400.0,37.3667,37.4225,37.3587,37.4146,8400.0
2012-03-23 12:55:00,46.88,47.01,46.87,46.97,84400.0,37.4146,37.5183,37.4066,37.4864,84400.0
2012-03-23 13:00:00,46.97,47.01,46.97,46.99,31000.0,37.4864,37.5183,37.4864,37.5023,31000.0
2012-03-23 13:05:00,46.99,47.05,46.99,47.05,29600.0,37.5023,37.5502,37.5023,37.5502,29600.0
2012-03-23 13:10:00,47.05,47.06,47.02,47.05,31200.0,37.5502,37.5582,37.5263,37.5502,31200.0
2012-03-23 13:15:00,47.05,47.08,47.05,47.07,12200.0,37.5502,37.5742,37.5502,37.5662,12200.0
2012-03-23 13:20:00,47.06,47.07,47.04,47.05,35200.0,37.5582,37.5662,37.5422,37.5502,35200.0
2012-03-23 13:25:00,47.05,47.06,47.05,47.05,8800.0,37.5502,37.5582,37.5502,37.5502,8800.0
2012-03-23 13:30:00,47.06,47.09,47.04,47.05,20800.0,37.5582,37.5822,37.5422,37.5502,20800.0
2012-03-23 13:35:00,47.05,47.07,47.04,47.05,20400.0,37.5502,37.5662,37.5422,37.5502,20400.0
2012-03-23 13:40:00,47.05,47.09,47.04,47.06,38800.0,37.5502,37.5822,37.5422,37.5582,38800.0
2012-03-23 13:45:00,47.06,47.06,47.01,47.01,10600.0,37.5582,37.5582,37.5183,37.5183,10600.0
2012-03-23 13:50:00,47.02,47.02,46.99,46.99,14000.0,37.5263,37.5263,37.5023,37.5023,14000.0
2012-03-23 13:55:00,46.99,46.99,46.96,46.97,12400.0,37.5023,37.5023,37.4784,37.4864,12400.0
2012-03-23 14:00:00,46.97,46.98,46.95,46.97,7600.0,37.4864,37.4944,37.4704,37.4864,7600.0
2012-03-23 14:05:00,46.97,46.97,46.94,46.95,11000.0,37.4864,37.4864,37.4624,37.4704,11000.0
2012-03-23 14:10:00,46.95,46.96,46.93,46.95,7600.0,37.4704,37.4784,37.4545,37.4704,7600.0
2012-03-23 14:15:00,46.96,46.99,46.96,46.98,10400.0,37.4784,37.5023,37.4784,37.4944,10400.0
2012-03-23 14:20:00,46.97,46.97,46.95,46.97,5200.0,37.4864,37.4864,37.4704,37.4864,5200.0
2012-03-23 14:25:00,46.97,47.0,46.97,47.0,6400.0,37.4864,37.5103,37.4864,37.5103,6400.0
2012-03-23 14:30:00,47.0,47.0,46.99,47.0,7000.0,37.5103,37.5103,37.5023,37.5103,7000.0
2012-03-23 14:35:00,46.99,47.0,46.98,46.99,11600.0,37.5023,37.5103,37.4944,37.5023,11600.0
2012-03-23 14:40:00,46.98,47.01,46.98,46.99,6400.0,37.4944,37.5183,37.4944,37.5023,6400.0
2012-03-23 14:45:00,47.0,47.02,46.99,47.01,5400.0,37.5103,37.5263,37.5023,37.5183,5400.0
2012-03-23 14:50:00,47.02,47.04,47.0,47.0,12600.0,37.5263,37.5422,37.5103,37.5103,12600.0
2012-03-23 14:55:00,47.0,47.01,46.96,46.97,13200.0,37.5103,37.5183,37.4784,37.4864,13200.0
2012-03-23 15:00:00,46.98,46.99,46.94,46.96,13000.0,37.4944,37.5023,37.4624,37.4784,13000.0
2012-03-23 15:05:00,46.96,46.96,46.94,46.95,7600.0,37.4784,37.4784,37.4624,37.4704,7600.0
2012-03-23 15:10:00,46.94,46.95,46.87,46.93,15400.0,37.4624,37.4704,37.4066,37.4545,15400.0
2012-03-23 15:15:00,46.93,46.93,46.9,46.9,9400.0,37.4545,37.4545,37.4305,37.4305,9400.0
2012-03-23 15:20:00,46.9,46.92,46.88,46.88,13000.0,37.4305,37.4465,37.4146,37.4146,13000.0
2012-03-23 15:25:00,46.88,46.88,46.87,46.88,8600.0,37.4146,37.4146,37.4066,37.4146,8600.0
2012-03-23 15:30:00,46.87,46.9,46.86,46.88,16400.0,37.4066,37.4305,37.3986,37.4146,16400.0
2012-03-23 15:35:00,46.88,46.88,46.85,46.87,15000.0,37.4146,37.4146,37.3906,37.4066,15000.0
2012-03-23 15:40:00,46.87,46.88,46.8,46.82,19200.0,37.4066,37.4146,37.3507,37.3667,19200.0
2012-03-23 15:45:00,46.82,46.85,46.78,46.8,52800.0,37.3667,37.3906,37.3347,37.3507,52800.0
2012-03-23 15:50:00,46.8,46.85,46.8,46.84,34600.0,37.3507,37.3906,37.3507,37.3826,34600.0
2012-03-23 15:55:00,46.84,46.85,46.81,46.83,118600.0,37.3826,37.3906,37.3587,37.3746,118600.0
2012-03-26 09:30:00,47.17,47.33,46.92,47.31,32000.0,37.646,37.7737,37.4465,37.7577,32000.0
2012-03-26 09:35:00,47.3,47.33,47.28,47.33,22200.0,37.7498,37.7737,37.7338,37.7737,22200.0
2012-03-26 09:40:00,47.31,47.31,47.27,47.31,14400.0,37.7577,37.7577,37.7258,37.7577,14400.0
2012-03-26 09:45:00,47.32,47.37,47.29,47.35,54600.0,37.7657,37.8056,37.7418,37.7897,54600.0
2012-03-26 09:50:00,47.35,47.4,47.31,47.37,21800.0,37.7897,37.8296,37.7577,37.8056,21800.0
2012-03-26 09:55:00,47.39,47.4,47.31,47.33,10200.0,37.8216,37.8296,37.7577,37.7737,10200.0
2012-03-26 10:00:00,47.33,47.4,47.32,47.32,21600.0,37.7737,37.8296,37.7657,37.7657,21600.0
2012-03-26 10:05:00,47.33,47.44,47.33,47.44,26200.0,37.7737,37.8615,37.7737,37.8615,26200.0
2012-03-26 10:10:00,47.44,47.48,47.44,47.48,10000.0,37.8615,37.8934,37.8615,37.8934,10000.0
2012-03-26 10:15:00,47.47,47.49,47.45,47.47,19600.0,37.8854,37.9014,37.8695,37.8854,19600.0
2012-03-26 10:20:00,47.46,47.47,47.42,47.43,5400.0,37.8774,37.8854,37.8455,37.8535,5400.0
2012-03-26 10:25:00,47.44,47.44,47.4,47.43,7000.0,37.8615,37.8615,37.8296,37.8535,7000.0
2012-03-26 10:30:00,47.43,47.43,47.39,47.41,3400.0,37.8535,37.8535,37.8216,37.8375,3400.0
2012-03-26 10:35:00,47.4,47.43,47.37,47.37,9800.0,37.8296,37.8535,37.8056,37.8056,9800.0
2012-03-26 10:40:00,47.38,47.41,47.35,47.37,12000.0,37.8136,37.8375,37.7897,37.8056,12000.0
2012-03-26 10:45:00,47.37,47.38,47.35,47.37,12000.0,37.8056,37.8136,37.7897,37.8056,12000.0
2012-03-26 10:50:00,47.37,47.38,47.34,47.36,12800.0,37.8056,37.8136,37.7817,37.7976,12800.0
2012-03-26 10:55:00,47.37,47.43,47.37,47.43,8200.0,37.8056,37.8535,37.8056,37.8535,8200.0
2012-03-26 11:00:00,47.43,47.44,47.34,47.35,18000.0,37.8535,37.8615,37.7817,37.7897,18000.0
2012-03-26 11:05:00,47.35,47.35,47.28,47.29,12400.0,37.7897,37.7897,37.7338,37.7418,12400.0
2012-03-26 11:10:00,47.29,47.29,47.24,47.24,9200.0,37.7418,37.7418,37.7019,37.7019,9200.0
2012-03-26 11:15:00,47.24,47.27,47.24,47.27,10400.0,37.7019,37.7258,37.7019,37.7258,10400.0
2012-03-26 11:20:00,47.28,47.33,47.28,47.33,8800.0,37.7338,37.7737,37.7338,37.7737,8800.0
2012-03-26 11:25:00,47.32,47.36,47.32,47.34,10400.0,37.7657,37.7976,37.7657,37.7817,10400.0
2012-03-26 11:30:00,47.35,47.35,47.31,47.33,7400.0,37.7897,37.7897,37.7577,37.7737,7400.0
2012-03-26 11:35:00,47.33,47.41,47.33,47.4,10200.0,37.7737,37.8375,37.7737,37.8296,10200.0
2012-03-26 11:40:00,47.41,47.42,47.38,47.4,7800.0,37.8375,37.8455,37.8136,37.8296,7800.0
2012-03-26 11:45:00,47.39,47.4,47.37,47.39,3600.0,37.8216,37.8296,37.8056,37.8216,3600.0
2012-03-26 11:50:00,47.38,47.41,47.34,47.34,10800.0,37.8136,37.8375,37.7817,37.7817,10800.0
2012-03-26 11:55:00,47.34,47.35,47.33,47.33,11200.0,37.7817,37.7897,37.7737,37.7737,11200.0
2012-03-26 12:00:00,47.32,47.33,47.32,47.32,5800.0,37.7657,37.7737,37.7657,37.7657,5800.0
2012-03-26 12:05:00,47.32,47.32,47.31,47.32,6400.0,37.7657,37.7657,37.7577,37.7657,6400.0
2012-03-26 12:10:00,47.32,47.33,47.31,47.31,6800.0,37.7657,37.7737,37.7577,37.7577,6800.0
2012-03-26 12:15:00,47.31,47.31,47.28,47.3,8200.0,37.7577,37.7577,37.7338,37.7498,8200.0
2012-03-26 12:20:00,47.29,47.29,47.26,47.26,7600.0,37.7418,37.7418,37.7178,37.7178,7600.0
2012-03-26 12:25:00,47.27,47.29,47.27,47.28,4600.0,37.7258,37.7418,37.7258,37.7338,4600.0
2012-03-26 12:30:00,47.28,47.29,47.26,47.27,9600.0,37.7338,37.7418,37.7178,37.7258,9600.0
2012-03-26 12:35:00,47.26,47.29,47.26,47.28,3600.0,37.7178,37.7418,37.7178,37.7338,3600.0
2012-03-26 12:40:00,47.27,47.29,47.27,47.27,7800.0,37.7258,37.7418,37.7258,37.7258,7800.0
2012-03-26 12:45:00,47.27,47.27,47.23,47.27,7400.0,37.7258,37.7258,37.6939,37.7258,7400.0
2012-03-26 12:50:00,47.27,47.28,47.23,47.24,8200.0,37.7258,37.7338,37.6939,37.7019,8200.0
2012-03-26 12:55:00,47.24,47.24,47.22,47.24,5600.0,37.7019,37.7019,37.6859,37.7019,5600.0
2012-03-26 13:00:00,47.25,47.26,47.23,47.26,5200.0,37.7098,37.7178,37.6939,37.7178,5200.0
2012-03-26 13:05:00,47.26,47.27,47.26,47.27,2600.0,37.7178,37.7258,37.7178,37.7258,2600.0
2012-03-26 13:10:00,47.27,47.29,47.27,47.27,8600.0,37.7258,37.7418,37.7258,37.7258,8600.0
2012-03-26 13:15:00,47.28,47.3,47.27,47.29,7200.0,37.7338,37.7498,37.7258,37.7418,7200.0
2012-03-26 13:20:00,47.29,47.33,47.29,47.33,7600.0,37.7418,37.7737,37.7418,37.7737,7600.0
2012-03-26 13:25:00,47.33,47.37,47.33,47.36,24600.0,37.7737,37.8056,37.7737,37.7976,24600.0
2012-03-26 13:30:00,47.36,47.4,47.36,47.4,13600.0,37.7976,37.8296,37.7976,37.8296,13600.0
2012-03-26 13:35:00,47.4,47.43,47.39,47.4,14800.0,37.8296,37.8535,37.8216,37.8296,14800.0
2012-03-26 13:40:00,47.39,47.4,47.38,47.39,5600.0,37.8216,37.8296,37.8136,37.8216,5600.0
2012-03-26 13:45:00,47.38,47.42,47.38,47.41,7000.0,37.8136,37.8455,37.8136,37.8375,7000.0
2012-03-26 13:50:00,47.41,47.43,47.41,47.43,4800.0,37.8375,37.8535,37.8375,37.8535,4800.0
2012-03-26 13:55:00,47.43,47.44,47.43,47.44,12400.0,37.8535,37.8615,37.8535,37.8615,12400.0
2012-03-26 14:00:00,47.44,47.45,47.43,47.44,8600.0,37.8615,37.8695,37.8535,37.8615,8600.0
2012-03-26 14:05:00,47.45,47.49,47.44,47.49,21600.0,37.8695,37.9014,37.8615,37.9014,21600.0
2012-03-26 14:10:00,47.49,47.49,47.47,47.49,8800.0,37.9014,37.9014,37.8854,37.9014,8800.0
2012-03-26 14:15:00,47.48,47.48,47.47,47.47,9600.0,37.8934,37.8934,37.8854,37.8854,9600.0
2012-03-26 14:20:00,47.46,47.5,47.46,47.49,34200.0,37.8774,37.9094,37.8774,37.9014,34200.0
2012-03-26 14:25:00,47.49,47.49,47.43,47.44,12400.0,37.9014,37.9014,37.8535,37.8615,12400.0
2012-03-26 14:30:00,47.44,47.47,47.42,47.45,16200.0,37.8615,37.8854,37.8455,37.8695,16200.0
2012-03-26 14:35:00,47.45,47.46,47.43,47.46,6800.0,37.8695,37.8774,37.8535,37.8774,6800.0
2012-03-26 14:40:00,47.46,47.48,47.45,47.45,10400.0,37.8774,37.8934,37.8695,37.8695,10400.0
2012-03-26 14:45:00,47.45,47.45,47.4,47.4,17600.0,37.8695,37.8695,37.8296,37.8296,17600.0
2012-03-26 14:50:00,47.41,47.43,47.4,47.42,12400.0,37.8375,37.8535,37.8296,37.8455,12400.0
2012-03-26 14:55:00,47.42,47.49,47.42,47.43,21000.0,37.8455,37.9014,37.8455,37.8535,21000.0
2012-03-26 15:00:00,47.43,47.56,47.43,47.55,64400.0,37.8535,37.9573,37.8535,37.9493,64400.0
2012-03-26 15:05:00,47.57,47.59,47.49,47.5,22400.0,37.9652,37.9812,37.9014,37.9094,22400.0
2012-03-26 15:10:00,47.5,47.52,47.5,47.52,10000.0,37.9094,37.9253,37.9094,37.9253,10000.0
2012-03-26 15:15:00,47.51,47.54,47.51,47.52,13600.0,37.9174,37.9413,37.9174,37.9253,13600.0
2012-03-26 15:20:00,47.52,47.58,47.52,47.57,62600.0,37.9253,37.9732,37.9253,37.9652,62600.0
2012-03-26 15:25:00,47.57,47.6,47.56,47.59,29200.0,37.9652,37.9892,37.9573,37.9812,29200.0
2012-03-26 15:30:00,47.58,47.58,47.56,47.56,32600.0,37.9732,37.9732,37.9573,37.9573,32600.0
2012-03-26 15:35:00,47.56,47.58,47.54,47.57,56200.0,37.9573,37.9732,37.9413,37.9652,56200.0
2012-03-26 15:40:00,47.57,47.6,47.57,47.59,40600.0,37.9652,37.9892,37.9652,37.9812,40600.0
2012-03-26 15:45:00,47.6,47.65,47.58,47.63,63200.0,37.9892,38.0291,37.9732,38.0131,63200.0
2012-03-26 15:50:00,47.63,47.68,47.62,47.66,98200.0,38.0131,38.053,38.0051,38.0371,98200.0
2012-03-26 15:55:00,47.66,47.71,47.65,47.7,105200.0,38.0371,38.077,38.0291,38.069,105200.0
2012-03-27 09:30:00,47.79,47.89,47.72,47.82,36600.0,38.1408,38.2206,38.085,38.1648,36600.0
2012-03-27 09:35:00,47.79,47.89,47.75,47.89,21800.0,38.1408,38.2206,38.1089,38.2206,21800.0
2012-03-27 09:40:00,47.88,47.99,47.88,47.99,13000.0,38.2126,38.3004,38.2126,38.3004,13000.0
2012-03-27 09:45:00,47.99,48.0,47.95,47.96,19400.0,38.3004,38.3084,38.2685,38.2765,19400.0
2012-03-27 09:50:00,47.96,48.01,47.93,48.0,52200.0,38.2765,38.3164,38.2525,38.3084,52200.0
2012-03-27 09:55:00,48.01,48.12,48.01,48.1,23200.0,38.3164,38.4042,38.3164,38.3882,23200.0
2012-03-27 10:00:00,48.09,48.1,47.99,48.02,24800.0,38.3802,38.3882,38.3004,38.3244,24800.0
2012-03-27 10:05:00,48.01,48.03,47.99,48.01,26600.0,38.3164,38.3324,38.3004,38.3164,26600.0
2012-03-27 10:10:00,48.02,48.06,48.01,48.04,14800.0,38.3244,38.3563,38.3164,38.3403,14800.0
2012-03-27 10:15:00,48.04,48.07,48.02,48.04,18400.0,38.3403,38.3643,38.3244,38.3403,18400.0
2012-03-27 10:20:00,48.03,48.07,48.02,48.05,38200.0,38.3324,38.3643,38.3244,38.3483,38200.0
2012-03-27 10:25:00,48.05,48.07,48.02,48.07,13600.0,38.3483,38.3643,38.3244,38.3643,13600.0
2012-03-27 10:30:00,48.07,48.1,48.02,48.04,17800.0,38.3643,38.3882,38.3244,38.3403,17800.0
2012-03-27 10:35:00,48.03,48.1,48.02,48.06,22600.0,38.3324,38.3882,38.3244,38.3563,22600.0
2012-03-27 10:40:00,48.06,48.09,48.02,48.07,17200.0,38.3563,38.3802,38.3244,38.3643,17200.0
2012-03-27 10:45:00,48.09,48.1,48.06,48.09,8600.0,38.3802,38.3882,38.3563,38.3802,8600.0
2012-03-27 10:50:00,48.09,48.1,48.02,48.07,17200.0,38.3802,38.3882,38.3244,38.3643,17200.0
2012-03-27 10:55:00,48.06,48.08,48.02,48.06,11800.0,38.3563,38.3723,38.3244,38.3563,11800.0
2012-03-27 11:00:00,48.07,48.12,48.04,48.05,12200.0,38.3643,38.4042,38.3403,38.3483,12200.0
2012-03-27 11:05:00,48.05,48.09,48.0,48.09,25600.0,38.3483,38.3802,38.3084,38.3802,25600.0
2012-03-27 11:10:00,48.06,48.11,48.04,48.09,12400.0,38.3563,38.3962,38.3403,38.3802,12400.0
2012-03-27 11:15:00,48.1,48.1,48.05,48.08,9600.0,38.3882,38.3882,38.3483,38.3723,9600.0
2012-03-27 11:20:00,48.09,48.12,48.07,48.08,7800.0,38.3802,38.4042,38.3643,38.3723,7800.0
2012-03-27 11:25:00,48.1,48.1,48.0,48.05,13800.0,38.3882,38.3882,38.3084,38.3483,13800.0
2012-03-27 11:30:00,48.05,48.06,48.02,48.06,11200.0,38.3483,38.3563,38.3244,38.3563,11200.0
2012-03-27 11:35:00,48.05,48.08,48.04,48.06,11000.0,38.3483,38.3723,38.3403,38.3563,11000.0
2012-03-27 11:40:00,48.05,48.07,48.03,48.06,15600.0,38.3483,38.3643,38.3324,38.3563,15600.0
2012-03-27 11:45:00,48.05,48.06,48.03,48.04,18200.0,38.3483,38.3563,38.3324,38.3403,18200.0
2012-03-27 11:50:00,48.04,48.09,48.04,48.08,16800.0,38.3403,38.3802,38.3403,38.3723,16800.0
2012-03-27 11:55:00,48.07,48.08,48.05,48.06,7400.0,38.3643,38.3723,38.3483,38.3563,7400.0
2012-03-27 12:00:00,48.05,48.1,48.05,48.09,14400.0,38.3483,38.3882,38.3483,38.3802,14400.0
2012-03-27 12:05:00,48.08,48.12,48.08,48.12,14000.0,38.3723,38.4042,38.3723,38.4042,14000.0
2012-03-27 12:10:00,48.12,48.15,48.12,48.14,5400.0,38.4042,38.4281,38.4042,38.4201,5400.0
2012-03-27 12:15:00,48.14,48.17,48.13,48.14,17000.0,38.4201,38.4441,38.4122,38.4201,17000.0
2012-03-27 12:20:00,48.15,48.17,48.09,48.09,7400.0,38.4281,38.4441,38.3802,38.3802,7400.0
2012-03-27 12:25:00,48.09,48.1,48.02,48.02,23200.0,38.3802,38.3882,38.3244,38.3244,23200.0
2012-03-27 12:30:00,48.03,48.04,47.99,48.01,21000.0,38.3324,38.3403,38.3004,38.3164,21000.0
2012-03-27 12:35:00,48.0,48.06,48.0,48.05,11200.0,38.3084,38.3563,38.3084,38.3483,11200.0
2012-03-27 12:40:00,48.04,48.08,48.04,48.06,9400.0,38.3403,38.3723,38.3403,38.3563,9400.0
2012-03-27 12:45:00,48.06,48.08,48.04,48.04,18200.0,38.3563,38.3723,38.3403,38.3403,18200.0
2012-03-27 12:50:00,48.03,48.04,48.02,48.03,22200.0,38.3324,38.3403,38.3244,38.3324,22200.0
2012-03-27 12:55:00,48.02,48.04,48.02,48.03,9200.0,38.3244,38.3403,38.3244,38.3324,9200.0
2012-03-27 13:00:00,48.03,48.09,48.0,48.02,26400.0,38.3324,38.3802,38.3084,38.3244,26400.0
2012-03-27 13:05:00,48.03,48.05,48.01,48.02,16000.0,38.3324,38.3483,38.3164,38.3244,16000.0
2012-03-27 13:10:00,48.03,48.03,48.0,48.02,7400.0,38.3324,38.3324,38.3084,38.3244,7400.0
2012-03-27 13:15:00,48.02,48.03,47.95,47.99,54000.0,38.3244,38.3324,38.2685,38.3004,54000.0
2012-03-27 13:20:00,47.99,48.02,47.99,47.99,20200.0,38.3004,38.3244,38.3004,38.3004,20200.0
2012-03-27 13:25:00,48.0,48.02,47.99,48.02,7600.0,38.3084,38.3244,38.3004,38.3244,7600.0
2012-03-27 13:30:00,48.02,48.02,47.98,48.01,7600.0,38.3244,38.3244,38.2925,38.3164,7600.0
2012-03-27 13:35:00,48.01,48.01,47.96,47.97,8800.0,38.3164,38.3164,38.2765,38.2845,8800.0
2012-03-27 13:40:00,47.97,47.98,47.97,47.97,3600.0,38.2845,38.2925,38.2845,38.2845,3600.0
2012-03-27 13:45:00,47.97,48.02,47.97,48.02,5600.0,38.2845,38.3244,38.2845,38.3244,5600.0
2012-03-27 13:50:00,48.01,48.03,47.99,48.02,13400.0,38.3164,38.3324,38.3004,38.3244,13400.0
2012-03-27 13:55:00,48.02,48.04,48.01,48.02,10400.0,38.3244,38.3403,38.3164,38.3244,10400.0
2012-03-27 14:00:00,48.03,48.03,48.0,48.01,11600.0,38.3324,38.3324,38.3084,38.3164,11600.0
2012-03-27 14:05:00,48.01,48.01,47.99,47.99,8600.0,38.3164,38.3164,38.3004,38.3004,8600.0
2012-03-27 14:10:00,48.0,48.03,47.99,48.02,20600.0,38.3084,38.3324,38.3004,38.3244,20600.0
2012-03-27 14:15:00,48.02,48.06,48.02,48.06,8800.0,38.3244,38.3563,38.3244,38.3563,8800.0
2012-03-27 14:20:00,48.07,48.07,48.05,48.07,10400.0,38.3643,38.3643,38.3483,38.3643,10400.0
2012-03-27 14:25:00,48.07,48.07,48.01,48.01,9200.0,38.3643,38.3643,38.3164,38.3164,9200.0
2012-03-27 14:30:00,48.01,48.02,48.01,48.02,16400.0,38.3164,38.3244,38.3164,38.3244,16400.0
2012-03-27 14:35:00,48.02,48.03,48.01,48.03,22400.0,38.3244,38.3324,38.3164,38.3324,22400.0
2012-03-27 14:40:00,48.04,48.07,48.04,48.06,14200.0,38.3403,38.3643,38.3403,38.3563,14200.0
2012-03-27 14:45:00,48.06,48.07,48.05,48.06,11000.0,38.3563,38.3643,38.3483,38.3563,11000.0
2012-03-27 14:50:00,48.06,48.06,48.02,48.05,12800.0,38.3563,38.3563,38.3244,38.3483,12800.0
2012-03-27 14:55:00,48.05,48.06,48.03,48.06,19200.0,38.3483,38.3563,38.3324,38.3563,19200.0
2012-03-27 15:00:00,48.05,48.05,48.01,48.02,15000.0,38.3483,38.3483,38.3164,38.3244,15000.0
2012-03-27 15:05:00,48.02,48.05,48.02,48.02,6400.0,38.3244,38.3483,38.3244,38.3244,6400.0
2012-03-27 15:10:00,48.02,48.04,48.01,48.01,15200.0,38.3244,38.3403,38.3164,38.3164,15200.0
2012-03-27 15:15:00,48.01,48.02,47.99,48.02,34000.0,38.3164,38.3244,38.3004,38.3244,34000.0
2012-03-27 15:20:00,48.02,48.02,47.95,47.99,33000.0,38.3244,38.3244,38.2685,38.3004,33000.0
2012-03-27 15:25:00,48.01,48.02,47.99,47.99,15400.0,38.3164,38.3244,38.3004,38.3004,15400.0
2012-03-27 15:30:00,47.99,48.02,47.99,47.99,31000.0,38.3004,38.3244,38.3004,38.3004,31000.0
2012-03-27 15:35:00,47.99,48.0,47.95,47.98,32200.0,38.3004,38.3084,38.2685,38.2925,32200.0
2012-03-27 15:40:00,47.98,47.98,47.94,47.96,14800.0,38.2925,38.2925,38.2605,38.2765,14800.0
2012-03-27 15:45:00,47.96,47.96,47.84,47.9,39800.0,38.2765,38.2765,38.1807,38.2286,39800.0
2012-03-27 15:50:00,47.9,47.92,47.86,47.89,23800.0,38.2286,38.2446,38.1967,38.2206,23800.0
2012-03-27 15:55:00,47.9,47.9,47.86,47.88,50400.0,38.2286,38.2286,38.1967,38.2126,50400.0
2012-03-28 09:30:00,47.88,48.2,47.86,48.15,85600.0,38.2126,38.468,38.1967,38.4281,85600.0
2012-03-28 09:35:00,48.13,48.13,47.98,47.98,25200.0,38.4122,38.4122,38.2925,38.2925,25200.0
2012-03-28 09:40:00,47.98,48.05,47.61,47.61,60000.0,38.2925,38.3483,37.9972,37.9972,60000.0
2012-03-28 09:45:00,47.65,47.7,47.58,47.58,41800.0,38.0291,38.069,37.9732,37.9732,41800.0
2012-03-28 09:50:00,47.57,47.79,47.57,47.79,23800.0,37.9652,38.1408,37.9652,38.1408,23800.0
2012-03-28 09:55:00,47.79,47.83,47.66,47.79,33800.0,38.1408,38.1727,38.0371,38.1408,33800.0
2012-03-28 10:00:00,47.8,47.86,47.77,47.86,25200.0,38.1488,38.1967,38.1249,38.1967,25200.0
2012-03-28 10:05:00,47.86,47.88,47.77,47.77,23200.0,38.1967,38.2126,38.1249,38.1249,23200.0
2012-03-28 10:10:00,47.77,47.86,47.72,47.83,25400.0,38.1249,38.1967,38.085,38.1727,25400.0
2012-03-28 10:15:00,47.83,47.88,47.74,47.87,35600.0,38.1727,38.2126,38.1009,38.2047,35600.0
2012-03-28 10:20:00,47.88,47.94,47.81,47.84,26800.0,38.2126,38.2605,38.1568,38.1807,26800.0
2012-03-28 10:25:00,47.82,47.83,47.7,47.8,20200.0,38.1648,38.1727,38.069,38.1488,20200.0
2012-03-28 10:30:00,47.79,47.79,47.65,47.71,21800.0,38.1408,38.1408,38.0291,38.077,21800.0
2012-03-28 10:35:00,47.7,47.84,47.69,47.84,37800.0,38.069,38.1807,38.061,38.1807,37800.0
2012-03-28 10:40:00,47.85,47.87,47.72,47.75,17200.0,38.1887,38.2047,38.085,38.1089,17200.0
2012-03-28 10:45:00,47.74,47.74,47.65,47.72,48600.0,38.1009,38.1009,38.0291,38.085,48600.0
2012-03-28 10:50:00,47.72,47.74,47.66,47.71,30800.0,38.085,38.1009,38.0371,38.077,30800.0
2012-03-28 10:55:00,47.71,47.77,47.65,47.77,28200.0,38.077,38.1249,38.0291,38.1249,28200.0
2012-03-28 11:00:00,47.77,47.77,47.62,47.66,35200.0,38.1249,38.1249,38.0051,38.0371,35200.0
2012-03-28 11:05:00,47.65,47.74,47.65,47.73,35800.0,38.0291,38.1009,38.0291,38.0929,35800.0
2012-03-28 11:10:00,47.73,47.74,47.68,47.71,23000.0,38.0929,38.1009,38.053,38.077,23000.0
2012-03-28 11:15:00,47.71,47.8,47.7,47.8,20800.0,38.077,38.1488,38.069,38.1488,20800.0
2012-03-28 11:20:00,47.8,47.81,47.73,47.73,12800.0,38.1488,38.1568,38.0929,38.0929,12800.0
2012-03-28 11:25:00,47.72,47.73,47.66,47.67,10400.0,38.085,38.0929,38.0371,38.045,10400.0
2012-03-28 11:30:00,47.67,47.68,47.63,47.63,12600.0,38.045,38.053,38.0131,38.0131,12600.0
2012-03-28 11:35:00,47.63,47.63,47.59,47.63,13200.0,38.0131,38.0131,37.9812,38.0131,13200.0
2012-03-28 11:40:00,47.6,47.63,47.55,47.55,16200.0,37.9892,38.0131,37.9493,37.9493,16200.0
2012-03-28 11:45:00,47.54,47.55,47.48,47.49,38200.0,37.9413,37.9493,37.8934,37.9014,38200.0
2012-03-28 11:50:00,47.49,47.49,47.4,47.41,32600.0,37.9014,37.9014,37.8296,37.8375,32600.0
2012-03-28 11:55:00,47.4,47.4,47.3,47.35,30400.0,37.8296,37.8296,37.7498,37.7897,30400.0
2012-03-28 12:00:00,47.35,47.4,47.35,47.37,21200.0,37.7897,37.8296,37.7897,37.8056,21200.0
2012-03-28 12:05:00,47.38,47.45,47.38,47.42,15200.0,37.8136,37.8695,37.8136,37.8455,15200.0
2012-03-28 12:10:00,47.43,47.43,47.37,47.38,13600.0,37.8535,37.8535,37.8056,37.8136,13600.0
2012-03-28 12:15:00,47.39,47.5,47.39,47.5,23800.0,37.8216,37.9094,37.8216,37.9094,23800.0
2012-03-28 12:20:00,47.5,47.52,47.44,47.44,11600.0,37.9094,37.9253,37.8615,37.8615,11600.0
2012-03-28 12:25:00,47.45,47.52,47.44,47.5,8800.0,37.8695,37.9253,37.8615,37.9094,8800.0
2012-03-28 12:30:00,47.51,47.54,47.49,47.49,22400.0,37.9174,37.9413,37.9014,37.9014,22400.0
2012-03-28 12:35:00,47.49,47.49,47.42,47.44,18200.0,37.9014,37.9014,37.8455,37.8615,18200.0
2012-03-28 12:40:00,47.48,47.5,47.43,47.44,14200.0,37.8934,37.9094,37.8535,37.8615,14200.0
2012-03-28 12:45:00,47.44,47.5,47.44,47.5,23600.0,37.8615,37.9094,37.8615,37.9094,23600.0
2012-03-28 12:50:00,47.49,47.5,47.44,47.45,26200.0,37.9014,37.9094,37.8615,37.8695,26200.0
2012-03-28 12:55:00,47.45,47.48,47.43,47.48,7800.0,37.8695,37.8934,37.8535,37.8934,7800.0
2012-03-28 13:00:00,47.47,47.49,47.46,47.48,5600.0,37.8854,37.9014,37.8774,37.8934,5600.0
2012-03-28 13:05:00,47.46,47.47,47.43,47.46,10000.0,37.8774,37.8854,37.8535,37.8774,10000.0
2012-03-28 13:10:00,47.45,47.46,47.37,47.41,9800.0,37.8695,37.8774,37.8056,37.8375,9800.0
2012-03-28 13:15:00,47.4,47.42,47.38,47.4,8800.0,37.8296,37.8455,37.8136,37.8296,8800.0
2012-03-28 13:20:00,47.41,47.41,47.33,47.38,17000.0,37.8375,37.8375,37.7737,37.8136,17000.0
2012-03-28 13:25:00,47.35,47.38,47.35,47.37,19000.0,37.7897,37.8136,37.7897,37.8056,19000.0
2012-03-28 13:30:00,47.37,47.41,47.35,47.39,22800.0,37.8056,37.8375,37.7897,37.8216,22800.0
2012-03-28 13:35:00,47.38,47.43,47.35,47.42,31600.0,37.8136,37.8535,37.7897,37.8455,31600.0
2012-03-28 13:40:00,47.42,47.44,47.38,47.38,20400.0,37.8455,37.8615,37.8136,37.8136,20400.0
2012-03-28 13:45:00,47.38,47.4,47.34,47.35,15600.0,37.8136,37.8296,37.7817,37.7897,15600.0
2012-03-28 13:50:00,47.33,47.37,47.32,47.36,19000.0,37.7737,37.8056,37.7657,37.7976,19000.0
2012-03-28 13:55:00,47.35,47.36,47.32,47.32,13600.0,37.7897,37.7976,37.7657,37.7657,13600.0
2012-03-28 14:00:00,47.31,47.32,47.28,47.29,25600.0,37.7577,37.7657,37.7338,37.7418,25600.0
2012-03-28 14:05:00,47.3,47.3,47.22,47.27,49200.0,37.7498,37.7498,37.6859,37.7258,49200.0
2012-03-28 14:10:00,47.27,47.27,47.2,47.26,35400.0,37.7258,37.7258,37.6699,37.7178,35400.0
2012-03-28 14:15:00,47.26,47.3,47.24,47.24,24800.0,37.7178,37.7498,37.7019,37.7019,24800.0
2012-03-28 14:20:00,47.24,47.26,47.24,47.24,21000.0,37.7019,37.7178,37.7019,37.7019,21000.0
2012-03-28 14:25:00,47.24,47.26,47.19,47.25,31400.0,37.7019,37.7178,37.662,37.7098,31400.0
2012-03-28 14:30:00,47.25,47.27,47.24,47.26,19400.0,37.7098,37.7258,37.7019,37.7178,19400.0
2012-03-28 14:35:00,47.27,47.33,47.27,47.3,28200.0,37.7258,37.7737,37.7258,37.7498,28200.0
2012-03-28 14:40:00,47.31,47.35,47.3,47.34,31000.0,37.7577,37.7897,37.7498,37.7817,31000.0
2012-03-28 14:45:00,47.35,47.36,47.32,47.33,22600.0,37.7897,37.7976,37.7657,37.7737,22600.0
2012-03-28 14:50:00,47.34,47.36,47.32,47.32,33200.0,37.7817,37.7976,37.7657,37.7657,33200.0
2012-03-28 14:55:00,47.32,47.37,47.3,47.35,14600.0,37.7657,37.8056,37.7498,37.7897,14600.0
2012-03-28 15:00:00,47.37,47.38,47.32,47.32,33600.0,37.8056,37.8136,37.7657,37.7657,33600.0
2012-03-28 15:05:00,47.32,47.34,47.29,47.32,22200.0,37.7657,37.7817,37.7418,37.7657,22200.0
2012-03-28 15:10:00,47.31,47.32,47.26,47.3,20200.0,37.7577,37.7657,37.7178,37.7498,20200.0
2012-03-28 15:15:00,47.3,47.33,47.27,47.27,13600.0,37.7498,37.7737,37.7258,37.7258,13600.0
2012-03-28 15:20:00,47.27,47.33,47.26,47.33,30200.0,37.7258,37.7737,37.7178,37.7737,30200.0
2012-03-28 15:25:00,47.33,47.35,47.28,47.31,30000.0,37.7737,37.7897,37.7338,37.7577,30000.0
2012-03-28 15:30:00,47.31,47.34,47.27,47.34,44800.0,37.7577,37.7817,37.7258,37.7817,44800.0
2012-03-28 15:35:00,47.34,47.34,47.23,47.29,47800.0,37.7817,37.7817,37.6939,37.7418,47800.0
2012-03-28 15:40:00,47.3,47.38,47.3,47.38,67800.0,37.7498,37.8136,37.7498,37.8136,67800.0
2012-03-28 15:45:00,47.38,47.45,47.35,47.38,80400.0,37.8136,37.8695,37.7897,37.8136,80400.0
2012-03-28 15:50:00,47.38,47.4,47.35,47.36,44200.0,37.8136,37.8296,37.7897,37.7976,44200.0
2012-03-28 15:55:00,47.36,47.42,47.36,47.4,102600.0,37.7976,37.8455,37.7976,37.8296,102600.0
2012-03-29 09:30:00,47.0,47.2,47.0,47.09,42000.0,37.5103,37.6699,37.5103,37.5822,42000.0
2012-03-29 09:35:00,47.09,47.24,47.09,47.22,22000.0,37.5822,37.7019,37.5822,37.6859,22000.0
2012-03-29 09:40:00,47.19,47.2,47.1,47.15,13800.0,37.662,37.6699,37.5901,37.63,13800.0
2012-03-29 09:45:00,47.14,47.45,47.14,47.35,40800.0,37.6221,37.8695,37.6221,37.7897,40800.0
2012-03-29 09:50:00,47.35,47.35,47.27,47.33,23400.0,37.7897,37.7897,37.7258,37.7737,23400.0
2012-03-29 09:55:00,47.34,47.35,47.17,47.34,52800.0,37.7817,37.7897,37.646,37.7817,52800.0
2012-03-29 10:00:00,47.33,47.41,47.32,47.41,22000.0,37.7737,37.8375,37.7657,37.8375,22000.0
2012-03-29 10:05:00,47.41,47.41,47.32,47.34,19600.0,37.8375,37.8375,37.7657,37.7817,19600.0
2012-03-29 10:10:00,47.32,47.32,47.19,47.19,21000.0,37.7657,37.7657,37.662,37.662,21000.0
2012-03-29 10:15:00,47.18,47.23,47.15,47.2,20600.0,37.654,37.6939,37.63,37.6699,20600.0
2012-03-29 10:20:00,47.2,47.29,47.19,47.27,30200.0,37.6699,37.7418,37.662,37.7258,30200.0
2012-03-29 10:25:00,47.27,47.31,47.18,47.18,25800.0,37.7258,37.7577,37.654,37.654,25800.0
2012-03-29 10:30:00,47.17,47.22,47.12,47.18,26200.0,37.646,37.6859,37.6061,37.654,26200.0
2012-03-29 10:35:00,47.19,47.25,47.15,47.25,28200.0,37.662,37.7098,37.63,37.7098,28200.0
2012-03-29 10:40:00,47.24,47.42,47.24,47.42,34800.0,37.7019,37.8455,37.7019,37.8455,34800.0
2012-03-29 10:45:00,47.43,47.46,47.38,47.39,29400.0,37.8535,37.8774,37.8136,37.8216,29400.0
2012-03-29 10:50:00,47.4,47.4,47.35,47.35,12600.0,37.8296,37.8296,37.7897,37.7897,12600.0
2012-03-29 10:55:00,47.34,47.48,47.34,47.47,9600.0,37.7817,37.8934,37.7817,37.8854,9600.0
2012-03-29 11:00:00,47.48,47.49,47.44,47.49,12800.0,37.8934,37.9014,37.8615,37.9014,12800.0
2012-03-29 11:05:00,47.5,47.6,47.48,47.6,37600.0,37.9094,37.9892,37.8934,37.9892,37600.0
2012-03-29 11:10:00,47.6,47.62,47.57,47.6,32000.0,37.9892,38.0051,37.9652,37.9892,32000.0
2012-03-29 11:15:00,47.6,47.63,47.55,47.57,28000.0,37.9892,38.0131,37.9493,37.9652,28000.0
2012-03-29 11:20:00,47.57,47.59,47.53,47.56,20200.0,37.9652,37.9812,37.9333,37.9573,20200.0
2012-03-29 11:25:00,47.55,47.61,47.51,47.51,26000.0,37.9493,37.9972,37.9174,37.9174,26000.0
2012-03-29 11:30:00,47.49,47.52,47.43,47.47,16800.0,37.9014,37.9253,37.8535,37.8854,16800.0
2012-03-29 11:35:00,47.49,47.52,47.47,47.49,11000.0,37.9014,37.9253,37.8854,37.9014,11000.0
2012-03-29 11:40:00,47.49,47.54,47.48,47.48,6200.0,37.9014,37.9413,37.8934,37.8934,6200.0
2012-03-29 11:45:00,47.47,47.54,47.47,47.52,12600.0,37.8854,37.9413,37.8854,37.9253,12600.0
2012-03-29 11:50:00,47.52,47.52,47.47,47.51,17800.0,37.9253,37.9253,37.8854,37.9174,17800.0
2012-03-29 11:55:00,47.52,47.57,47.51,47.57,27000.0,37.9253,37.9652,37.9174,37.9652,27000.0
2012-03-29 12:00:00,47.57,47.58,47.51,47.52,13800.0,37.9652,37.9732,37.9174,37.9253,13800.0
2012-03-29 12:05:00,47.52,47.57,47.52,47.53,12800.0,37.9253,37.9652,37.9253,37.9333,12800.0
2012-03-29 12:10:00,47.53,47.56,47.5,47.55,16000.0,37.9333,37.9573,37.9094,37.9493,16000.0
2012-03-29 12:15:00,47.54,47.56,47.52,47.55,10000.0,37.9413,37.9573,37.9253,37.9493,10000.0
2012-03-29 12:20:00,47.54,47.56,47.52,47.52,16000.0,37.9413,37.9573,37.9253,37.9253,16000.0
2012-03-29 12:25:00,47.52,47.55,47.51,47.52,18600.0,37.9253,37.9493,37.9174,37.9253,18600.0
2012-03-29 12:30:00,47.52,47.55,47.51,47.53,32800.0,37.9253,37.9493,37.9174,37.9333,32800.0
2012-03-29 12:35:00,47.52,47.6,47.51,47.59,19600.0,37.9253,37.9892,37.9174,37.9812,19600.0
2012-03-29 12:40:00,47.59,47.59,47.56,47.56,7200.0,37.9812,37.9812,37.9573,37.9573,7200.0
2012-03-29 12:45:00,47.56,47.58,47.54,47.56,11200.0,37.9573,37.9732,37.9413,37.9573,11200.0
2012-03-29 12:50:00,47.56,47.62,47.54,47.6,13400.0,37.9573,38.0051,37.9413,37.9892,13400.0
2012-03-29 12:55:00,47.6,47.63,47.6,47.62,14400.0,37.9892,38.0131,37.9892,38.0051,14400.0
2012-03-29 13:00:00,47.61,47.61,47.57,47.58,9600.0,37.9972,37.9972,37.9652,37.9732,9600.0
2012-03-29 13:05:00,47.57,47.59,47.55,47.57,11800.0,37.9652,37.9812,37.9493,37.9652,11800.0
2012-03-29 13:10:00,47.57,47.58,47.52,47.56,13400.0,37.9652,37.9732,37.9253,37.9573,13400.0
2012-03-29 13:15:00,47.56,47.56,47.53,47.55,10400.0,37.9573,37.9573,37.9333,37.9493,10400.0
2012-03-29 13:20:00,47.55,47.6,47.55,47.59,11200.0,37.9493,37.9892,37.9493,37.9812,11200.0
2012-03-29 13:25:00,47.58,47.63,47.56,47.61,16400.0,37.9732,38.0131,37.9573,37.9972,16400.0
2012-03-29 13:30:00,47.61,47.62,47.59,47.6,11800.0,37.9972,38.0051,37.9812,37.9892,11800.0
2012-03-29 13:35:00,47.6,47.65,47.6,47.65,15200.0,37.9892,38.0291,37.9892,38.0291,15200.0
2012-03-29 13:40:00,47.63,47.65,47.6,47.6,9800.0,38.0131,38.0291,37.9892,37.9892,9800.0
2012-03-29 13:45:00,47.59,47.63,47.59,47.61,23800.0,37.9812,38.0131,37.9812,37.9972,23800.0
2012-03-29 13:50:00,47.6,47.63,47.58,47.6,21000.0,37.9892,38.0131,37.9732,37.9892,21000.0
2012-03-29 13:55:00,47.6,47.6,47.55,47.57,70200.0,37.9892,37.9892,37.9493,37.9652,70200.0
2012-03-29 14:00:00,47.56,47.62,47.56,47.58,56200.0,37.9573,38.0051,37.9573,37.9732,56200.0
2012-03-29 14:05:00,47.59,47.6,47.53,47.54,39800.0,37.9812,37.9892,37.9333,37.9413,39800.0
2012-03-29 14:10:00,47.54,47.57,47.52,47.56,25200.0,37.9413,37.9652,37.9253,37.9573,25200.0
2012-03-29 14:15:00,47.56,47.58,47.53,47.56,38400.0,37.9573,37.9732,37.9333,37.9573,38400.0
2012-03-29 14:20:00,47.57,47.62,47.57,47.6,18400.0,37.9652,38.0051,37.9652,37.9892,18400.0
2012-03-29 14:25:00,47.61,47.7,47.61,47.68,20600.0,37.9972,38.069,37.9972,38.053,20600.0
2012-03-29 14:30:00,47.68,47.68,47.59,47.61,11200.0,38.053,38.053,37.9812,37.9972,11200.0
2012-03-29 14:35:00,47.6,47.68,47.6,47.67,47600.0,37.9892,38.053,37.9892,38.045,47600.0
2012-03-29 14:40:00,47.66,47.66,47.64,47.65,9400.0,38.0371,38.0371,38.0211,38.0291,9400.0
2012-03-29 14:45:00,47.66,47.7,47.66,47.69,16600.0,38.0371,38.069,38.0371,38.061,16600.0
2012-03-29 14:50:00,47.69,47.75,47.69,47.74,17400.0,38.061,38.1089,38.061,38.1009,17400.0
2012-03-29 14:55:00,47.75,47.76,47.69,47.7,32400.0,38.1089,38.1169,38.061,38.069,32400.0
2012-03-29 15:00:00,47.69,47.73,47.67,47.71,61800.0,38.061,38.0929,38.045,38.077,61800.0
2012-03-29 15:05:00,47.7,47.73,47.68,47.73,12000.0,38.069,38.0929,38.053,38.0929,12000.0
2012-03-29 15:10:00,47.73,47.84,47.73,47.82,46600.0,38.0929,38.1807,38.0929,38.1648,46600.0
2012-03-29 15:15:00,47.82,47.87,47.81,47.87,26200.0,38.1648,38.2047,38.1568,38.2047,26200.0
2012-03-29 15:20:00,47.87,47.87,47.8,47.81,26000.0,38.2047,38.2047,38.1488,38.1568,26000.0
2012-03-29 15:25:00,47.81,47.81,47.77,47.79,19400.0,38.1568,38.1568,38.1249,38.1408,19400.0
2012-03-29 15:30:00,47.8,47.87,47.79,47.85,24400.0,38.1488,38.2047,38.1408,38.1887,24400.0
2012-03-29 15:35:00,47.85,47.92,47.85,47.85,36400.0,38.1887,38.2446,38.1887,38.1887,36400.0
2012-03-29 15:40:00,47.85,47.89,47.83,47.83,36400.0,38.1887,38.2206,38.1727,38.1727,36400.0
2012-03-29 15:45:00,47.83,47.87,47.82,47.86,38800.0,38.1727,38.2047,38.1648,38.1967,38800.0
2012-03-29 15:50:00,47.85,47.88,47.84,47.87,31800.0,38.1887,38.2126,38.1807,38.2047,31800.0
2012-03-29 15:55:00,47.87,47.9,47.85,47.87,78400.0,38.2047,38.2286,38.1887,38.2047,78400.0
2012-03-30 09:30:00,48.2,48.2,47.89,47.91,26600.0,38.468,38.468,38.2206,38.2366,26600.0
2012-03-30 09:35:00,47.88,47.91,47.85,47.9,20200.0,38.2126,38.2366,38.1887,38.2286,20200.0
2012-03-30 09:40:00,47.92,47.97,47.85,47.96,43600.0,38.2446,38.2845,38.1887,38.2765,43600.0
2012-03-30 09:45:00,47.95,48.05,47.91,47.98,29400.0,38.2685,38.3483,38.2366,38.2925,29400.0
2012-03-30 09:50:00,48.01,48.07,47.94,48.02,10200.0,38.3164,38.3643,38.2605,38.3244,10200.0
2012-03-30 09:55:00,48.04,48.1,47.98,47.98,14400.0,38.3403,38.3882,38.2925,38.2925,14400.0
2012-03-30 10:00:00,47.99,48.01,47.94,47.94,12200.0,38.3004,38.3164,38.2605,38.2605,12200.0
2012-03-30 10:05:00,47.94,47.96,47.9,47.91,4600.0,38.2605,38.2765,38.2286,38.2366,4600.0
2012-03-30 10:10:00,47.9,47.9,47.85,47.87,7800.0,38.2286,38.2286,38.1887,38.2047,7800.0
2012-03-30 10:15:00,47.85,47.85,47.79,47.8,11800.0,38.1887,38.1887,38.1408,38.1488,11800.0
2012-03-30 10:20:00,47.78,47.83,47.74,47.77,10600.0,38.1328,38.1727,38.1009,38.1249,10600.0
2012-03-30 10:25:00,47.81,47.84,47.72,47.83,12800.0,38.1568,38.1807,38.085,38.1727,12800.0
2012-03-30 10:30:00,47.83,47.85,47.76,47.77,9000.0,38.1727,38.1887,38.1169,38.1249,9000.0
2012-03-30 10:35:00,47.75,47.77,47.71,47.74,16800.0,38.1089,38.1249,38.077,38.1009,16800.0
2012-03-30 10:40:00,47.74,47.85,47.73,47.84,19800.0,38.1009,38.1887,38.0929,38.1807,19800.0
2012-03-30 10:45:00,47.83,47.87,47.79,47.83,18200.0,38.1727,38.2047,38.1408,38.1727,18200.0
2012-03-30 10:50:00,47.82,47.85,47.8,47.83,10000.0,38.1648,38.1887,38.1488,38.1727,10000.0
2012-03-30 10:55:00,47.84,47.88,47.79,47.88,9400.0,38.1807,38.2126,38.1408,38.2126,9400.0
2012-03-30 11:00:00,47.88,47.92,47.87,47.9,10800.0,38.2126,38.2446,38.2047,38.2286,10800.0
2012-03-30 11:05:00,47.88,47.91,47.85,47.91,4200.0,38.2126,38.2366,38.1887,38.2366,4200.0
2012-03-30 11:10:00,47.89,48.01,47.89,47.99,14000.0,38.2206,38.3164,38.2206,38.3004,14000.0
2012-03-30 11:15:00,47.99,48.02,47.97,48.02,7400.0,38.3004,38.3244,38.2845,38.3244,7400.0
2012-03-30 11:20:00,48.02,48.02,47.99,47.99,8400.0,38.3244,38.3244,38.3004,38.3004,8400.0
2012-03-30 11:25:00,47.99,47.99,47.96,47.96,4400.0,38.3004,38.3004,38.2765,38.2765,4400.0
2012-03-30 11:30:00,47.98,47.98,47.9,47.9,3000.0,38.2925,38.2925,38.2286,38.2286,3000.0
2012-03-30 11:35:00,47.88,47.92,47.87,47.87,4800.0,38.2126,38.2446,38.2047,38.2047,4800.0
2012-03-30 11:40:00,47.86,47.92,47.85,47.88,6200.0,38.1967,38.2446,38.1887,38.2126,6200.0
2012-03-30 11:45:00,47.88,47.88,47.88,47.88,1600.0,38.2126,38.2126,38.2126,38.2126,1600.0
2012-03-30 11:50:00,47.86,47.93,47.86,47.91,8200.0,38.1967,38.2525,38.1967,38.2366,8200.0
2012-03-30 11:55:00,47.93,47.93,47.91,47.92,2200.0,38.2525,38.2525,38.2366,38.2446,2200.0
2012-03-30 12:00:00,47.91,47.91,47.88,47.88,2600.0,38.2366,38.2366,38.2126,38.2126,2600.0
2012-03-30 12:05:00,47.87,47.87,47.86,47.87,5000.0,38.2047,38.2047,38.1967,38.2047,5000.0
2012-03-30 12:10:00,47.87,47.87,47.84,47.84,3200.0,38.2047,38.2047,38.1807,38.1807,3200.0
2012-03-30 12:15:00,47.85,47.87,47.84,47.86,2200.0,38.1887,38.2047,38.1807,38.1967,2200.0
2012-03-30 12:20:00,47.85,47.89,47.85,47.87,4600.0,38.1887,38.2206,38.1887,38.2047,4600.0
2012-03-30 12:25:00,47.88,47.9,47.85,47.9,5600.0,38.2126,38.2286,38.1887,38.2286,5600.0
2012-03-30 12:30:00,47.88,47.88,47.85,47.87,7000.0,38.2126,38.2126,38.1887,38.2047,7000.0
2012-03-30 12:35:00,47.85,47.88,47.85,47.88,6400.0,38.1887,38.2126,38.1887,38.2126,6400.0
2012-03-30 12:40:00,47.88,47.9,47.88,47.88,5600.0,38.2126,38.2286,38.2126,38.2126,5600.0
2012-03-30 12:45:00,47.9,47.92,47.9,47.92,5000.0,38.2286,38.2446,38.2286,38.2446,5000.0
2012-03-30 12:50:00,47.93,47.94,47.91,47.94,4800.0,38.2525,38.2605,38.2366,38.2605,4800.0
2012-03-30 12:55:00,47.93,47.94,47.87,47.88,7200.0,38.2525,38.2605,38.2047,38.2126,7200.0
2012-03-30 13:00:00,47.88,47.9,47.87,47.87,1400.0,38.2126,38.2286,38.2047,38.2047,1400.0
2012-03-30 13:05:00,47.88,47.88,47.87,47.88,2800.0,38.2126,38.2126,38.2047,38.2126,2800.0
2012-03-30 13:10:00,47.88,47.91,47.88,47.91,5000.0,38.2126,38.2366,38.2126,38.2366,5000.0
2012-03-30 13:15:00,47.93,47.94,47.92,47.93,3000.0,38.2525,38.2605,38.2446,38.2525,3000.0
2012-03-30 13:20:00,47.93,47.95,47.92,47.92,7000.0,38.2525,38.2685,38.2446,38.2446,7000.0
2012-03-30 13:25:00,47.92,47.92,47.87,47.88,21400.0,38.2446,38.2446,38.2047,38.2126,21400.0
2012-03-30 13:30:00,47.89,47.93,47.89,47.92,5400.0,38.2206,38.2525,38.2206,38.2446,5400.0
2012-03-30 13:35:00,47.91,47.91,47.9,47.9,3200.0,38.2366,38.2366,38.2286,38.2286,3200.0
2012-03-30 13:40:00,47.91,47.91,47.88,47.9,8000.0,38.2366,38.2366,38.2126,38.2286,8000.0
2012-03-30 13:45:00,47.91,47.96,47.91,47.94,69200.0,38.2366,38.2765,38.2366,38.2605,69200.0
2012-03-30 13:50:00,47.95,47.95,47.92,47.92,4200.0,38.2685,38.2685,38.2446,38.2446,4200.0
2012-03-30 13:55:00,47.91,47.92,47.89,47.9,7000.0,38.2366,38.2446,38.2206,38.2286,7000.0
2012-03-30 14:00:00,47.88,47.94,47.88,47.94,9000.0,38.2126,38.2605,38.2126,38.2605,9000.0
2012-03-30 14:05:00,47.95,47.95,47.93,47.93,5800.0,38.2685,38.2685,38.2525,38.2525,5800.0
2012-03-30 14:10:00,47.93,47.97,47.93,47.96,11200.0,38.2525,38.2845,38.2525,38.2765,11200.0
2012-03-30 14:15:00,47.96,47.96,47.91,47.91,9600.0,38.2765,38.2765,38.2366,38.2366,9600.0
2012-03-30 14:20:00,47.91,47.93,47.91,47.92,14800.0,38.2366,38.2525,38.2366,38.2446,14800.0
2012-03-30 14:25:00,47.92,47.92,47.88,47.9,14000.0,38.2446,38.2446,38.2126,38.2286,14000.0
2012-03-30 14:30:00,47.9,47.91,47.87,47.87,17400.0,38.2286,38.2366,38.2047,38.2047,17400.0
2012-03-30 14:35:00,47.87,47.91,47.85,47.9,9000.0,38.2047,38.2366,38.1887,38.2286,9000.0
2012-03-30 14:40:00,47.9,47.91,47.89,47.9,44400.0,38.2286,38.2366,38.2206,38.2286,44400.0
2012-03-30 14:45:00,47.91,47.95,47.9,47.93,13000.0,38.2366,38.2685,38.2286,38.2525,13000.0
2012-03-30 14:50:00,47.93,47.93,47.91,47.91,17200.0,38.2525,38.2525,38.2366,38.2366,17200.0
2012-03-30 14:55:00,47.91,47.92,47.87,47.87,16400.0,38.2366,38.2446,38.2047,38.2047,16400.0
2012-03-30 15:00:00,47.87,47.9,47.87,47.9,12800.0,38.2047,38.2286,38.2047,38.2286,12800.0
2012-03-30 15:05:00,47.9,47.93,47.89,47.93,17200.0,38.2286,38.2525,38.2206,38.2525,17200.0
2012-03-30 15:10:00,47.93,47.93,47.88,47.91,21600.0,38.2525,38.2525,38.2126,38.2366,21600.0
2012-03-30 15:15:00,47.91,47.96,47.91,47.95,18600.0,38.2366,38.2765,38.2366,38.2685,18600.0
2012-03-30 15:20:00,47.96,47.96,47.91,47.91,17400.0,38.2765,38.2765,38.2366,38.2366,17400.0
2012-03-30 15:25:00,47.91,47.93,47.88,47.92,25400.0,38.2366,38.2525,38.2126,38.2446,25400.0
2012-03-30 15:30:00,47.91,47.97,47.9,47.97,27800.0,38.2366,38.2845,38.2286,38.2845,27800.0
2012-03-30 15:35:00,47.97,47.98,47.9,47.91,24000.0,38.2845,38.2925,38.2286,38.2366,24000.0
2012-03-30 15:40:00,47.9,47.91,47.87,47.88,34600.0,38.2286,38.2366,38.2047,38.2126,34600.0
2012-03-30 15:45:00,47.88,47.91,47.82,47.88,42000.0,38.2126,38.2366,38.1648,38.2126,42000.0
2012-03-30 15:50:00,47.87,47.92,47.85,47.91,46800.0,38.2047,38.2446,38.1887,38.2366,46800.0
2012-03-30 15:55:00,47.91,47.92,47.87,47.9,70600.0,38.2366,38.2446,38.2047,38.2286,70600.0
2012-04-02 09:30:00,47.82,47.96,47.8,47.95,55800.0,38.1648,38.2765,38.1488,38.2685,55800.0
2012-04-02 09:35:00,47.92,48.15,47.89,48.13,81000.0,38.2446,38.4281,38.2206,38.4122,81000.0
2012-04-02 09:40:00,48.14,48.21,48.1,48.12,123200.0,38.4201,38.476,38.3882,38.4042,123200.0
2012-04-02 09:45:00,48.11,48.16,48.06,48.1,123000.0,38.3962,38.4361,38.3563,38.3882,123000.0
2012-04-02 09:50:00,48.1,48.19,48.1,48.14,56000.0,38.3882,38.4601,38.3882,38.4201,56000.0
2012-04-02 09:55:00,48.14,48.19,48.1,48.11,30400.0,38.4201,38.4601,38.3882,38.3962,30400.0
2012-04-02 10:00:00,48.12,48.36,48.12,48.31,58800.0,38.4042,38.5957,38.4042,38.5558,58800.0
2012-04-02 10:05:00,48.33,48.37,48.29,48.32,31200.0,38.5718,38.6037,38.5399,38.5638,31200.0
2012-04-02 10:10:00,48.32,48.39,48.31,48.38,22600.0,38.5638,38.6197,38.5558,38.6117,22600.0
2012-04-02 10:15:00,48.4,48.44,48.39,48.41,16000.0,38.6277,38.6596,38.6197,38.6356,16000.0
2012-04-02 10:20:00,48.41,48.44,48.35,48.37,74400.0,38.6356,38.6596,38.5877,38.6037,74400.0
2012-04-02 10:25:00,48.38,48.41,48.28,48.32,59200.0,38.6117,38.6356,38.5319,38.5638,59200.0
2012-04-02 10:30:00,48.3,48.3,48.23,48.26,53600.0,38.5478,38.5478,38.492,38.5159,53600.0
2012-04-02 10:35:00,48.24,48.25,48.17,48.21,27400.0,38.5,38.5079,38.4441,38.476,27400.0
2012-04-02 10:40:00,48.21,48.23,48.16,48.2,26400.0,38.476,38.492,38.4361,38.468,26400.0
2012-04-02 10:45:00,48.2,48.28,48.19,48.27,20200.0,38.468,38.5319,38.4601,38.5239,20200.0
2012-04-02 10:50:00,48.28,48.31,48.2,48.22,24800.0,38.5319,38.5558,38.468,38.484,24800.0
2012-04-02 10:55:00,48.22,48.24,48.18,48.19,38600.0,38.484,38.5,38.4521,38.4601,38600.0
2012-04-02 11:00:00,48.2,48.29,48.15,48.17,18600.0,38.468,38.5399,38.4281,38.4441,18600.0
2012-04-02 11:05:00,48.19,48.23,48.14,48.2,15000.0,38.4601,38.492,38.4201,38.468,15000.0
2012-04-02 11:10:00,48.19,48.27,48.19,48.21,19600.0,38.4601,38.5239,38.4601,38.476,19600.0
2012-04-02 11:15:00,48.22,48.31,48.22,48.24,18800.0,38.484,38.5558,38.484,38.5,18800.0
2012-04-02 11:20:00,48.25,48.33,48.25,48.29,12200.0,38.5079,38.5718,38.5079,38.5399,12200.0
2012-04-02 11:25:00,48.29,48.35,48.27,48.34,17200.0,38.5399,38.5877,38.5239,38.5798,17200.0
2012-04-02 11:30:00,48.34,48.43,48.34,48.43,20200.0,38.5798,38.6516,38.5798,38.6516,20200.0
2012-04-02 11:35:00,48.44,48.46,48.43,48.46,23600.0,38.6596,38.6755,38.6516,38.6755,23600.0
2012-04-02 11:40:00,48.45,48.48,48.41,48.42,11000.0,38.6676,38.6915,38.6356,38.6436,11000.0
2012-04-02 11:45:00,48.42,48.49,48.42,48.49,11200.0,38.6436,38.6995,38.6436,38.6995,11200.0
2012-04-02 11:50:00,48.48,48.49,48.44,48.45,17600.0,38.6915,38.6995,38.6596,38.6676,17600.0
2012-04-02 11:55:00,48.46,48.49,48.46,48.47,13400.0,38.6755,38.6995,38.6755,38.6835,13400.0
2012-04-02 12:00:00,48.48,48.48,48.45,48.45,17000.0,38.6915,38.6915,38.6676,38.6676,17000.0
2012-04-02 12:05:00,48.46,48.5,48.45,48.47,22600.0,38.6755,38.7075,38.6676,38.6835,22600.0
2012-04-02 12:10:00,48.47,48.48,48.43,48.44,10400.0,38.6835,38.6915,38.6516,38.6596,10400.0
2012-04-02 12:15:00,48.43,48.44,48.41,48.43,8600.0,38.6516,38.6596,38.6356,38.6516,8600.0
2012-04-02 12:20:00,48.42,48.43,48.41,48.43,6000.0,38.6436,38.6516,38.6356,38.6516,6000.0
2012-04-02 12:25:00,48.43,48.45,48.42,48.43,10000.0,38.6516,38.6676,38.6436,38.6516,10000.0
2012-04-02 12:30:00,48.43,48.44,48.41,48.42,13600.0,38.6516,38.6596,38.6356,38.6436,13600.0
2012-04-02 12:35:00,48.42,48.43,48.4,48.41,19000.0,38.6436,38.6516,38.6277,38.6356,19000.0
2012-04-02 12:40:00,48.41,48.45,48.41,48.44,7800.0,38.6356,38.6676,38.6356,38.6596,7800.0
2012-04-02 12:45:00,48.45,48.46,48.45,48.45,8000.0,38.6676,38.6755,38.6676,38.6676,8000.0
2012-04-02 12:50:00,48.45,48.47,48.45,48.46,34600.0,38.6676,38.6835,38.6676,38.6755,34600.0
2012-04-02 12:55:00,48.46,48.49,48.46,48.48,9200.0,38.6755,38.6995,38.6755,38.6915,9200.0
2012-04-02 13:00:00,48.49,48.49,48.47,48.49,11000.0,38.6995,38.6995,38.6835,38.6995,11000.0
2012-04-02 13:05:00,48.49,48.52,48.49,48.52,10200.0,38.6995,38.7234,38.6995,38.7234,10200.0
2012-04-02 13:10:00,48.52,48.59,48.52,48.59,22600.0,38.7234,38.7793,38.7234,38.7793,22600.0
2012-04-02 13:15:00,48.59,48.63,48.59,48.62,21800.0,38.7793,38.8112,38.7793,38.8032,21800.0
2012-04-02 13:20:00,48.62,48.62,48.58,48.58,6400.0,38.8032,38.8032,38.7713,38.7713,6400.0
2012-04-02 13:25:00,48.58,48.59,48.55,48.58,24200.0,38.7713,38.7793,38.7474,38.7713,24200.0
2012-04-02 13:30:00,48.59,48.65,48.59,48.61,16000.0,38.7793,38.8272,38.7793,38.7953,16000.0
2012-04-02 13:35:00,48.61,48.62,48.57,48.59,16800.0,38.7953,38.8032,38.7633,38.7793,16800.0
2012-04-02 13:40:00,48.59,48.6,48.58,48.59,14200.0,38.7793,38.7873,38.7713,38.7793,14200.0
2012-04-02 13:45:00,48.6,48.62,48.6,48.62,65400.0,38.7873,38.8032,38.7873,38.8032,65400.0
2012-04-02 13:50:00,48.62,48.66,48.62,48.65,115800.0,38.8032,38.8352,38.8032,38.8272,115800.0
2012-04-02 13:55:00,48.66,48.68,48.65,48.68,12600.0,38.8352,38.8511,38.8272,38.8511,12600.0
2012-04-02 14:00:00,48.68,48.69,48.66,48.67,60000.0,38.8511,38.8591,38.8352,38.8431,60000.0
2012-04-02 14:05:00,48.67,48.68,48.66,48.67,5800.0,38.8431,38.8511,38.8352,38.8431,5800.0
2012-04-02 14:10:00,48.67,48.67,48.63,48.66,11800.0,38.8431,38.8431,38.8112,38.8352,11800.0
2012-04-02 14:15:00,48.66,48.66,48.63,48.65,18000.0,38.8352,38.8352,38.8112,38.8272,18000.0
2012-04-02 14:20:00,48.65,48.68,48.64,48.66,21200.0,38.8272,38.8511,38.8192,38.8352,21200.0
2012-04-02 14:25:00,48.67,48.69,48.67,48.67,12400.0,38.8431,38.8591,38.8431,38.8431,12400.0
2012-04-02 14:30:00,48.67,48.69,48.66,48.69,12600.0,38.8431,38.8591,38.8352,38.8591,12600.0
2012-04-02 14:35:00,48.69,48.7,48.68,48.69,25200.0,38.8591,38.8671,38.8511,38.8591,25200.0
2012-04-02 14:40:00,48.7,48.7,48.67,48.69,25800.0,38.8671,38.8671,38.8431,38.8591,25800.0
2012-04-02 14:45:00,48.69,48.7,48.66,48.7,33400.0,38.8591,38.8671,38.8352,38.8671,33400.0
2012-04-02 14:50:00,48.7,48.81,48.68,48.81,71200.0,38.8671,38.9549,38.8511,38.9549,71200.0
2012-04-02 14:55:00,48.81,48.85,48.79,48.83,39000.0,38.9549,38.9868,38.9389,38.9708,39000.0
2012-04-02 15:00:00,48.84,48.87,48.83,48.85,46600.0,38.9788,39.0028,38.9708,38.9868,46600.0
2012-04-02 15:05:00,48.85,48.88,48.84,48.85,39000.0,38.9868,39.0107,38.9788,38.9868,39000.0
2012-04-02 15:10:00,48.85,48.88,48.85,48.88,34400.0,38.9868,39.0107,38.9868,39.0107,34400.0
2012-04-02 15:15:00,48.88,48.9,48.85,48.87,46800.0,39.0107,39.0267,38.9868,39.0028,46800.0
2012-04-02 15:20:00,48.87,48.9,48.87,48.88,88400.0,39.0028,39.0267,39.0028,39.0107,88400.0
2012-04-02 15:25:00,48.88,48.9,48.87,48.88,44600.0,39.0107,39.0267,39.0028,39.0107,44600.0
2012-04-02 15:30:00,48.89,48.9,48.84,48.86,82600.0,39.0187,39.0267,38.9788,38.9948,82600.0
2012-04-02 15:35:00,48.85,48.85,48.76,48.76,71200.0,38.9868,38.9868,38.915,38.915,71200.0
2012-04-02 15:40:00,48.76,48.77,48.73,48.76,80600.0,38.915,38.9229,38.891,38.915,80600.0
2012-04-02 15:45:00,48.77,48.81,48.73,48.73,108600.0,38.9229,38.9549,38.891,38.891,108600.0
2012-04-02 15:50:00,48.73,48.88,48.73,48.87,147600.0,38.891,39.0107,38.891,39.0028,147600.0
2012-04-02 15:55:00,48.87,48.87,48.79,48.84,149800.0,39.0028,39.0028,38.9389,38.9788,149800.0
2012-04-03 09:30:00,48.61,48.69,48.5,48.62,59600.0,38.7953,38.8591,38.7075,38.8032,59600.0
2012-04-03 09:35:00,48.6,48.6,48.49,48.52,34400.0,38.7873,38.7873,38.6995,38.7234,34400.0
2012-04-03 09:40:00,48.54,48.54,48.34,48.46,39800.0,38.7394,38.7394,38.5798,38.6755,39800.0
2012-04-03 09:45:00,48.47,48.47,48.24,48.33,63200.0,38.6835,38.6835,38.5,38.5718,63200.0
2012-04-03 09:50:00,48.34,48.38,48.22,48.27,41800.0,38.5798,38.6117,38.484,38.5239,41800.0
2012-04-03 09:55:00,48.28,48.35,48.22,48.34,37200.0,38.5319,38.5877,38.484,38.5798,37200.0
2012-04-03 10:00:00,48.35,48.35,48.19,48.22,98400.0,38.5877,38.5877,38.4601,38.484,98400.0
2012-04-03 10:05:00,48.23,48.32,48.18,48.31,42000.0,38.492,38.5638,38.4521,38.5558,42000.0
2012-04-03 10:10:00,48.31,48.31,48.16,48.21,48000.0,38.5558,38.5558,38.4361,38.476,48000.0
2012-04-03 10:15:00,48.2,48.21,48.14,48.15,17800.0,38.468,38.476,38.4201,38.4281,17800.0
2012-04-03 10:20:00,48.16,48.18,48.08,48.18,40400.0,38.4361,38.4521,38.3723,38.4521,40400.0
2012-04-03 10:25:00,48.18,48.2,48.1,48.15,55000.0,38.4521,38.468,38.3882,38.4281,55000.0
2012-04-03 10:30:00,48.15,48.24,48.14,48.15,55600.0,38.4281,38.5,38.4201,38.4281,55600.0
2012-04-03 10:35:00,48.16,48.2,48.1,48.18,31000.0,38.4361,38.468,38.3882,38.4521,31000.0
2012-04-03 10:40:00,48.17,48.22,48.16,48.18,56600.0,38.4441,38.484,38.4361,38.4521,56600.0
2012-04-03 10:45:00,48.19,48.22,48.08,48.15,38600.0,38.4601,38.484,38.3723,38.4281,38600.0
2012-04-03 10:50:00,48.14,48.22,48.13,48.19,51400.0,38.4201,38.484,38.4122,38.4601,51400.0
2012-04-03 10:55:00,48.18,48.21,48.15,48.16,136600.0,38.4521,38.476,38.4281,38.4361,136600.0
2012-04-03 11:00:00,48.16,48.2,48.13,48.17,39400.0,38.4361,38.468,38.4122,38.4441,39400.0
2012-04-03 11:05:00,48.17,48.17,48.07,48.07,30400.0,38.4441,38.4441,38.3643,38.3643,30400.0
2012-04-03 11:10:00,48.06,48.06,47.99,47.99,66800.0,38.3563,38.3563,38.3004,38.3004,66800.0
2012-04-03 11:15:00,47.98,48.01,47.95,48.01,34000.0,38.2925,38.3164,38.2685,38.3164,34000.0
2012-04-03 11:20:00,48.0,48.03,47.95,48.03,25000.0,38.3084,38.3324,38.2685,38.3324,25000.0
2012-04-03 11:25:00,48.03,48.03,47.91,47.92,72200.0,38.3324,38.3324,38.2366,38.2446,72200.0
2012-04-03 11:30:00,47.92,47.98,47.88,47.97,49400.0,38.2446,38.2925,38.2126,38.2845,49400.0
2012-04-03 11:35:00,47.97,48.0,47.81,47.82,109000.0,38.2845,38.3084,38.1568,38.1648,109000.0
2012-04-03 11:40:00,47.82,47.88,47.79,47.85,40800.0,38.1648,38.2126,38.1408,38.1887,40800.0
2012-04-03 11:45:00,47.84,47.9,47.81,47.9,26800.0,38.1807,38.2286,38.1568,38.2286,26800.0
2012-04-03 11:50:00,47.9,47.99,47.9,47.92,39800.0,38.2286,38.3004,38.2286,38.2446,39800.0
2012-04-03 11:55:00,47.92,47.92,47.85,47.9,39000.0,38.2446,38.2446,38.1887,38.2286,39000.0
2012-04-03 12:00:00,47.9,47.91,47.87,47.87,111400.0,38.2286,38.2366,38.2047,38.2047,111400.0
2012-04-03 12:05:00,47.88,47.88,47.74,47.75,71400.0,38.2126,38.2126,38.1009,38.1089,71400.0
2012-04-03 12:10:00,47.75,47.79,47.71,47.75,435800.0,38.1089,38.1408,38.077,38.1089,435800.0
2012-04-03 12:15:00,47.77,47.8,47.74,47.74,30000.0,38.1249,38.1488,38.1009,38.1009,30000.0
2012-04-03 12:20:00,47.74,47.77,47.74,47.74,17600.0,38.1009,38.1249,38.1009,38.1009,17600.0
2012-04-03 12:25:00,47.74,47.77,47.73,47.76,72600.0,38.1009,38.1249,38.0929,38.1169,72600.0
2012-04-03 12:30:00,47.76,47.77,47.72,47.76,40400.0,38.1169,38.1249,38.085,38.1169,40400.0
2012-04-03 12:35:00,47.76,47.78,47.71,47.72,30200.0,38.1169,38.1328,38.077,38.085,30200.0
2012-04-03 12:40:00,47.72,47.77,47.72,47.72,24200.0,38.085,38.1249,38.085,38.085,24200.0
2012-04-03 12:45:00,47.73,47.77,47.73,47.76,20200.0,38.0929,38.1249,38.0929,38.1169,20200.0
2012-04-03 12:50:00,47.76,47.77,47.69,47.69,41800.0,38.1169,38.1249,38.061,38.061,41800.0
2012-04-03 12:55:00,47.7,47.74,47.7,47.73,15600.0,38.069,38.1009,38.069,38.0929,15600.0
2012-04-03 13:00:00,47.73,47.76,47.71,47.73,34200.0,38.0929,38.1169,38.077,38.0929,34200.0
2012-04-03 13:05:00,47.73,47.74,47.69,47.69,12400.0,38.0929,38.1009,38.061,38.061,12400.0
2012-04-03 13:10:00,47.7,47.73,47.68,47.69,16400.0,38.069,38.0929,38.053,38.061,16400.0
2012-04-03 13:15:00,47.69,47.7,47.63,47.65,27600.0,38.061,38.069,38.0131,38.0291,27600.0
2012-04-03 13:20:00,47.65,47.69,47.62,47.62,35000.0,38.0291,38.061,38.0051,38.0051,35000.0
2012-04-03 13:25:00,47.63,47.63,47.47,47.48,97400.0,38.0131,38.0131,37.8854,37.8934,97400.0
2012-04-03 13:30:00,47.49,47.6,47.48,47.55,61400.0,37.9014,37.9892,37.8934,37.9493,61400.0
2012-04-03 13:35:00,47.56,47.58,47.49,47.49,44800.0,37.9573,37.9732,37.9014,37.9014,44800.0
2012-04-03 13:40:00,47.5,47.52,47.47,47.48,35200.0,37.9094,37.9253,37.8854,37.8934,35200.0
2012-04-03 13:45:00,47.48,47.52,47.48,47.5,27000.0,37.8934,37.9253,37.8934,37.9094,27000.0
2012-04-03 13:50:00,47.5,47.51,47.49,47.49,35800.0,37.9094,37.9174,37.9014,37.9014,35800.0
2012-04-03 13:55:00,47.51,47.52,47.48,47.48,35800.0,37.9174,37.9253,37.8934,37.8934,35800.0
2012-04-03 14:00:00,47.49,47.49,47.31,47.34,77800.0,37.9014,37.9014,37.7577,37.7817,77800.0
2012-04-03 14:05:00,47.33,47.41,47.29,47.38,37800.0,37.7737,37.8375,37.7418,37.8136,37800.0
2012-04-03 14:10:00,47.38,47.4,47.26,47.38,34000.0,37.8136,37.8296,37.7178,37.8136,34000.0
2012-04-03 14:15:00,47.38,47.45,47.3,47.45,32600.0,37.8136,37.8695,37.7498,37.8695,32600.0
2012-04-03 14:20:00,47.43,47.47,47.35,47.47,19400.0,37.8535,37.8854,37.7897,37.8854,19400.0
2012-04-03 14:25:00,47.47,47.52,47.47,47.52,63400.0,37.8854,37.9253,37.8854,37.9253,63400.0
2012-04-03 14:30:00,47.52,47.52,47.46,47.52,41400.0,37.9253,37.9253,37.8774,37.9253,41400.0
2012-04-03 14:35:00,47.52,47.52,47.38,47.38,29600.0,37.9253,37.9253,37.8136,37.8136,29600.0
2012-04-03 14:40:00,47.39,47.47,47.38,47.47,23400.0,37.8216,37.8854,37.8136,37.8854,23400.0
2012-04-03 14:45:00,47.47,47.48,47.41,47.44,24800.0,37.8854,37.8934,37.8375,37.8615,24800.0
2012-04-03 14:50:00,47.45,47.52,47.45,47.49,37000.0,37.8695,37.9253,37.8695,37.9014,37000.0
2012-04-03 14:55:00,47.51,47.55,47.49,47.51,32600.0,37.9174,37.9493,37.9014,37.9174,32600.0
2012-04-03 15:00:00,47.52,47.6,47.52,47.6,21000.0,37.9253,37.9892,37.9253,37.9892,21000.0
2012-04-03 15:05:00,47.6,47.71,47.6,47.7,42800.0,37.9892,38.077,37.9892,38.069,42800.0
2012-04-03 15:10:00,47.7,47.74,47.67,47.74,31400.0,38.069,38.1009,38.045,38.1009,31400.0
2012-04-03 15:15:00,47.74,47.78,47.73,47.77,51200.0,38.1009,38.1328,38.0929,38.1249,51200.0
2012-04-03 15:20:00,47.77,47.78,47.71,47.77,50600.0,38.1249,38.1328,38.077,38.1249,50600.0
2012-04-03 15:25:00,47.77,47.77,47.71,47.74,50000.0,38.1249,38.1249,38.077,38.1009,50000.0
2012-04-03 15:30:00,47.73,47.78,47.71,47.77,67400.0,38.0929,38.1328,38.077,38.1249,67400.0
2012-04-03 15:35:00,47.77,47.85,47.73,47.74,95800.0,38.1249,38.1887,38.0929,38.1009,95800.0
2012-04-03 15:40:00,47.74,47.75,47.66,47.7,66600.0,38.1009,38.1089,38.0371,38.069,66600.0
2012-04-03 15:45:00,47.71,47.82,47.7,47.78,101200.0,38.077,38.1648,38.069,38.1328,101200.0
2012-04-03 15:50:00,47.79,47.83,47.77,47.82,89800.0,38.1408,38.1727,38.1249,38.1648,89800.0
2012-04-03 15:55:00,47.82,47.88,47.78,47.85,143600.0,38.1648,38.2126,38.1328,38.1887,143600.0
2012-04-04 09:30:00,47.49,47.52,46.91,46.93,167400.0,37.9014,37.9253,37.4385,37.4545,167400.0
2012-04-04 09:35:00,46.97,47.02,46.95,46.98,83800.0,37.4864,37.5263,37.4704,37.4944,83800.0
2012-04-04 09:40:00,47.0,47.03,46.96,46.99,67600.0,37.5103,37.5343,37.4784,37.5023,67600.0
2012-04-04 09:45:00,47.0,47.0,46.95,47.0,48400.0,37.5103,37.5103,37.4704,37.5103,48400.0
2012-04-04 09:50:00,46.99,47.07,46.92,47.05,107600.0,37.5023,37.5662,37.4465,37.5502,107600.0
2012-04-04 09:55:00,47.03,47.03,46.95,46.97,73400.0,37.5343,37.5343,37.4704,37.4864,73400.0
2012-04-04 10:00:00,46.97,47.02,46.93,46.96,100000.0,37.4864,37.5263,37.4545,37.4784,100000.0
2012-04-04 10:05:00,46.96,46.99,46.87,46.91,80000.0,37.4784,37.5023,37.4066,37.4385,80000.0
2012-04-04 10:10:00,46.92,47.01,46.87,46.99,97200.0,37.4465,37.5183,37.4066,37.5023,97200.0
2012-04-04 10:15:00,46.99,47.01,46.93,46.98,62400.0,37.5023,37.5183,37.4545,37.4944,62400.0
2012-04-04 10:20:00,46.98,47.01,46.95,46.97,87000.0,37.4944,37.5183,37.4704,37.4864,87000.0
2012-04-04 10:25:00,46.97,47.0,46.92,46.99,44800.0,37.4864,37.5103,37.4465,37.5023,44800.0
2012-04-04 10:30:00,46.98,46.99,46.9,46.97,45000.0,37.4944,37.5023,37.4305,37.4864,45000.0
2012-04-04 10:35:00,46.97,47.0,46.91,46.98,57000.0,37.4864,37.5103,37.4385,37.4944,57000.0
2012-04-04 10:40:00,46.98,47.02,46.96,47.01,87200.0,37.4944,37.5263,37.4784,37.5183,87200.0
2012-04-04 10:45:00,47.02,47.02,46.96,46.99,55200.0,37.5263,37.5263,37.4784,37.5023,55200.0
2012-04-04 10:50:00,46.99,47.01,46.95,47.0,38400.0,37.5023,37.5183,37.4704,37.5103,38400.0
2012-04-04 10:55:00,47.01,47.02,46.97,46.99,36200.0,37.5183,37.5263,37.4864,37.5023,36200.0
2012-04-04 11:00:00,46.98,47.1,46.98,47.1,55800.0,37.4944,37.5901,37.4944,37.5901,55800.0
2012-04-04 11:05:00,47.09,47.23,47.06,47.23,18200.0,37.5822,37.6939,37.5582,37.6939,18200.0
2012-04-04 11:10:00,47.23,47.23,47.13,47.13,32400.0,37.6939,37.6939,37.6141,37.6141,32400.0
2012-04-04 11:15:00,47.14,47.14,46.99,46.99,50000.0,37.6221,37.6221,37.5023,37.5023,50000.0
2012-04-04 11:20:00,46.99,47.01,46.96,46.99,38800.0,37.5023,37.5183,37.4784,37.5023,38800.0
2012-04-04 11:25:00,47.0,47.0,46.94,46.95,24800.0,37.5103,37.5103,37.4624,37.4704,24800.0
2012-04-04 11:30:00,46.97,47.01,46.97,46.99,55400.0,37.4864,37.5183,37.4864,37.5023,55400.0
2012-04-04 11:35:00,46.99,47.01,46.99,46.99,71800.0,37.5023,37.5183,37.5023,37.5023,71800.0
2012-04-04 11:40:00,46.99,47.01,46.98,47.0,47600.0,37.5023,37.5183,37.4944,37.5103,47600.0
2012-04-04 11:45:00,46.99,47.0,46.96,46.97,33600.0,37.5023,37.5103,37.4784,37.4864,33600.0
2012-04-04 11:50:00,46.96,47.01,46.95,46.99,30600.0,37.4784,37.5183,37.4704,37.5023,30600.0
2012-04-04 11:55:00,46.99,47.0,46.96,46.98,41000.0,37.5023,37.5103,37.4784,37.4944,41000.0
2012-04-04 12:00:00,46.99,46.99,46.96,46.99,25600.0,37.5023,37.5023,37.4784,37.5023,25600.0
2012-04-04 12:05:00,46.99,47.01,46.98,46.99,46000.0,37.5023,37.5183,37.4944,37.5023,46000.0
2012-04-04 12:10:00,46.99,47.02,46.99,47.0,42200.0,37.5023,37.5263,37.5023,37.5103,42200.0
2012-04-04 12:15:00,47.01,47.07,46.99,47.04,44000.0,37.5183,37.5662,37.5023,37.5422,44000.0
2012-04-04 12:20:00,47.05,47.08,47.03,47.04,22000.0,37.5502,37.5742,37.5343,37.5422,22000.0
2012-04-04 12:25:00,47.04,47.04,46.98,47.0,39800.0,37.5422,37.5422,37.4944,37.5103,39800.0
2012-04-04 12:30:00,47.0,47.02,46.99,47.0,49000.0,37.5103,37.5263,37.5023,37.5103,49000.0
2012-04-04 12:35:00,47.0,47.01,46.98,46.99,26200.0,37.5103,37.5183,37.4944,37.5023,26200.0
2012-04-04 12:40:00,47.0,47.01,46.91,46.91,41800.0,37.5103,37.5183,37.4385,37.4385,41800.0
2012-04-04 12:45:00,46.91,46.92,46.87,46.89,29000.0,37.4385,37.4465,37.4066,37.4225,29000.0
2012-04-04 12:50:00,46.9,46.98,46.9,46.98,21000.0,37.4305,37.4944,37.4305,37.4944,21000.0
2012-04-04 12:55:00,46.98,46.99,46.96,46.97,11400.0,37.4944,37.5023,37.4784,37.4864,11400.0
2012-04-04 13:00:00,46.97,46.99,46.97,46.98,22600.0,37.4864,37.5023,37.4864,37.4944,22600.0
2012-04-04 13:05:00,46.98,46.99,46.98,46.99,16400.0,37.4944,37.5023,37.4944,37.5023,16400.0
2012-04-04 13:10:00,46.99,46.99,46.97,46.98,18200.0,37.5023,37.5023,37.4864,37.4944,18200.0
2012-04-04 13:15:00,46.97,46.98,46.96,46.97,29000.0,37.4864,37.4944,37.4784,37.4864,29000.0
2012-04-04 13:20:00,46.97,46.98,46.94,46.98,12800.0,37.4864,37.4944,37.4624,37.4944,12800.0
2012-04-04 13:25:00,46.97,46.97,46.92,46.92,27600.0,37.4864,37.4864,37.4465,37.4465,27600.0
2012-04-04 13:30:00,46.92,46.95,46.9,46.95,16200.0,37.4465,37.4704,37.4305,37.4704,16200.0
2012-04-04 13:35:00,46.95,46.96,46.95,46.96,18600.0,37.4704,37.4784,37.4704,37.4784,18600.0
2012-04-04 13:40:00,46.96,46.99,46.95,46.98,34400.0,37.4784,37.5023,37.4704,37.4944,34400.0
2012-04-04 13:45:00,46.98,46.99,46.97,46.98,33800.0,37.4944,37.5023,37.4864,37.4944,33800.0
2012-04-04 13:50:00,46.99,46.99,46.97,46.99,30800.0,37.5023,37.5023,37.4864,37.5023,30800.0
2012-04-04 13:55:00,46.99,47.02,46.98,47.01,18600.0,37.5023,37.5263,37.4944,37.5183,18600.0
2012-04-04 14:00:00,47.02,47.03,47.0,47.0,29600.0,37.5263,37.5343,37.5103,37.5103,29600.0
2012-04-04 14:05:00,47.0,47.04,46.99,46.99,23600.0,37.5103,37.5422,37.5023,37.5023,23600.0
2012-04-04 14:10:00,46.99,47.05,46.99,47.02,23600.0,37.5023,37.5502,37.5023,37.5263,23600.0
2012-04-04 14:15:00,47.02,47.06,47.01,47.06,24600.0,37.5263,37.5582,37.5183,37.5582,24600.0
2012-04-04 14:20:00,47.05,47.06,47.02,47.06,46200.0,37.5502,37.5582,37.5263,37.5582,46200.0
2012-04-04 14:25:00,47.06,47.12,47.06,47.11,42200.0,37.5582,37.6061,37.5582,37.5981,42200.0
2012-04-04 14:30:00,47.1,47.11,47.02,47.09,197800.0,37.5901,37.5981,37.5263,37.5822,197800.0
2012-04-04 14:35:00,47.09,47.15,47.09,47.15,49000.0,37.5822,37.63,37.5822,37.63,49000.0
2012-04-04 14:40:00,47.15,47.17,47.1,47.1,57400.0,37.63,37.646,37.5901,37.5901,57400.0
2012-04-04 14:45:00,47.1,47.13,47.05,47.05,100800.0,37.5901,37.6141,37.5502,37.5502,100800.0
2012-04-04 14:50:00,47.05,47.07,47.02,47.04,129800.0,37.5502,37.5662,37.5263,37.5422,129800.0
2012-04-04 14:55:00,47.04,47.1,47.02,47.02,48400.0,37.5422,37.5901,37.5263,37.5263,48400.0
2012-04-04 15:00:00,47.02,47.02,46.99,47.0,80800.0,37.5263,37.5263,37.5023,37.5103,80800.0
2012-04-04 15:05:00,47.0,47.02,46.98,47.01,40000.0,37.5103,37.5263,37.4944,37.5183,40000.0
2012-04-04 15:10:00,47.0,47.11,46.99,47.08,43800.0,37.5103,37.5981,37.5023,37.5742,43800.0
2012-04-04 15:15:00,47.08,47.13,47.07,47.07,43400.0,37.5742,37.6141,37.5662,37.5662,43400.0
2012-04-04 15:20:00,47.07,47.08,47.03,47.04,49800.0,37.5662,37.5742,37.5343,37.5422,49800.0
2012-04-04 15:25:00,47.04,47.08,47.04,47.07,46800.0,37.5422,37.5742,37.5422,37.5662,46800.0
2012-04-04 15:30:00,47.07,47.08,47.05,47.07,61800.0,37.5662,37.5742,37.5502,37.5662,61800.0
2012-04-04 15:35:00,47.07,47.08,46.99,47.0,94000.0,37.5662,37.5742,37.5023,37.5103,94000.0
2012-04-04 15:40:00,47.0,47.01,46.97,46.99,79000.0,37.5103,37.5183,37.4864,37.5023,79000.0
2012-04-04 15:45:00,46.99,47.0,46.98,47.0,87000.0,37.5023,37.5103,37.4944,37.5103,87000.0
2012-04-04 15:50:00,47.0,47.0,46.97,46.99,126600.0,37.5103,37.5103,37.4864,37.5023,126600.0
2012-04-04 15:55:00,46.99,47.01,46.96,46.96,158200.0,37.5023,37.5183,37.4784,37.4784,158200.0
2012-04-05 09:30:00,48.85,49.22,48.73,48.85,616200.0,38.9868,39.2821,38.891,38.9868,616200.0
2012-04-05 09:35:00,48.88,48.93,48.47,48.93,442400.0,39.0107,39.0506,38.6835,39.0506,442400.0
2012-04-05 09:40:00,48.93,49.08,48.65,48.91,414000.0,39.0506,39.1704,38.8272,39.0347,414000.0
2012-04-05 09:45:00,48.92,49.02,48.84,49.01,389400.0,39.0427,39.1225,38.9788,39.1145,389400.0
2012-04-05 09:50:00,49.01,49.12,48.88,49.01,331200.0,39.1145,39.2023,39.0107,39.1145,331200.0
2012-04-05 09:55:00,49.0,49.02,48.85,48.88,206200.0,39.1065,39.1225,38.9868,39.0107,206200.0
2012-04-05 10:00:00,48.88,49.12,48.87,49.0,283800.0,39.0107,39.2023,39.0028,39.1065,283800.0
2012-04-05 10:05:00,49.0,49.21,48.99,49.0,174200.0,39.1065,39.2741,39.0985,39.1065,174200.0
2012-04-05 10:10:00,48.99,49.05,48.95,48.98,109600.0,39.0985,39.1464,39.0666,39.0905,109600.0
2012-04-05 10:15:00,48.97,49.07,48.97,49.01,154600.0,39.0826,39.1624,39.0826,39.1145,154600.0
2012-04-05 10:20:00,49.01,49.02,48.97,48.99,106200.0,39.1145,39.1225,39.0826,39.0985,106200.0
2012-04-05 10:25:00,49.0,49.04,48.99,49.01,118000.0,39.1065,39.1384,39.0985,39.1145,118000.0
2012-04-05 10:30:00,49.01,49.02,48.97,49.01,191400.0,39.1145,39.1225,39.0826,39.1145,191400.0
2012-04-05 10:35:00,49.0,49.01,48.87,48.91,170600.0,39.1065,39.1145,39.0028,39.0347,170600.0
2012-04-05 10:40:00,48.9,48.95,48.83,48.85,162200.0,39.0267,39.0666,38.9708,38.9868,162200.0
2012-04-05 10:45:00,48.85,49.06,48.85,49.01,189400.0,38.9868,39.1544,38.9868,39.1145,189400.0
2012-04-05 10:50:00,49.01,49.04,48.98,49.01,99400.0,39.1145,39.1384,39.0905,39.1145,99400.0
2012-04-05 10:55:00,49.01,49.02,48.96,49.02,84600.0,39.1145,39.1225,39.0746,39.1225,84600.0
2012-04-05 11:00:00,49.02,49.04,48.99,49.01,114000.0,39.1225,39.1384,39.0985,39.1145,114000.0
2012-04-05 11:05:00,49.01,49.02,48.99,49.0,67400.0,39.1145,39.1225,39.0985,39.1065,67400.0
2012-04-05 11:10:00,49.01,49.27,49.01,49.22,196000.0,39.1145,39.322,39.1145,39.2821,196000.0
2012-04-05 11:15:00,49.22,49.27,48.99,49.01,242800.0,39.2821,39.322,39.0985,39.1145,242800.0
2012-04-05 11:20:00,49.02,49.08,48.94,48.96,213400.0,39.1225,39.1704,39.0586,39.0746,213400.0
2012-04-05 11:25:00,48.97,49.01,48.97,48.99,82600.0,39.0826,39.1145,39.0826,39.0985,82600.0
2012-04-05 11:30:00,49.0,49.01,48.87,48.91,64800.0,39.1065,39.1145,39.0028,39.0347,64800.0
2012-04-05 11:35:00,48.91,48.93,48.84,48.84,90800.0,39.0347,39.0506,38.9788,38.9788,90800.0
2012-04-05 11:40:00,48.85,48.93,48.84,48.93,105000.0,38.9868,39.0506,38.9788,39.0506,105000.0
2012-04-05 11:45:00,48.93,48.95,48.79,48.81,73000.0,39.0506,39.0666,38.9389,38.9549,73000.0
2012-04-05 11:50:00,48.81,48.82,48.69,48.74,63400.0,38.9549,38.9629,38.8591,38.899,63400.0
2012-04-05 11:55:00,48.74,48.75,48.65,48.66,61800.0,38.899,38.907,38.8272,38.8352,61800.0
2012-04-05 12:00:00,48.68,48.68,48.49,48.49,134800.0,38.8511,38.8511,38.6995,38.6995,134800.0
2012-04-05 12:05:00,48.49,48.52,48.45,48.48,117000.0,38.6995,38.7234,38.6676,38.6915,117000.0
2012-04-05 12:10:00,48.49,48.49,48.46,48.47,52000.0,38.6995,38.6995,38.6755,38.6835,52000.0
2012-04-05 12:15:00,48.47,48.52,48.47,48.5,61000.0,38.6835,38.7234,38.6835,38.7075,61000.0
2012-04-05 12:20:00,48.5,48.51,48.49,48.5,52600.0,38.7075,38.7154,38.6995,38.7075,52600.0
2012-04-05 12:25:00,48.5,48.5,48.42,48.45,49400.0,38.7075,38.7075,38.6436,38.6676,49400.0
2012-04-05 12:30:00,48.44,48.49,48.37,48.48,35000.0,38.6596,38.6995,38.6037,38.6915,35000.0
2012-04-05 12:35:00,48.49,48.54,48.44,48.47,63800.0,38.6995,38.7394,38.6596,38.6835,63800.0
2012-04-05 12:40:00,48.47,48.47,48.33,48.34,55000.0,38.6835,38.6835,38.5718,38.5798,55000.0
2012-04-05 12:45:00,48.34,48.4,48.3,48.3,55600.0,38.5798,38.6277,38.5478,38.5478,55600.0
2012-04-05 12:50:00,48.3,48.31,48.19,48.19,54000.0,38.5478,38.5558,38.4601,38.4601,54000.0
2012-04-05 12:55:00,48.18,48.19,47.99,48.03,148200.0,38.4521,38.4601,38.3004,38.3324,148200.0
2012-04-05 13:00:00,48.05,48.2,47.98,48.06,134600.0,38.3483,38.468,38.2925,38.3563,134600.0
2012-04-05 13:05:00,48.06,48.19,48.06,48.17,38400.0,38.3563,38.4601,38.3563,38.4441,38400.0
2012-04-05 13:10:00,48.18,48.2,47.98,48.03,93000.0,38.4521,38.468,38.2925,38.3324,93000.0
2012-04-05 13:15:00,48.05,48.05,47.89,47.99,59800.0,38.3483,38.3483,38.2206,38.3004,59800.0
2012-04-05 13:20:00,48.0,48.04,47.9,47.9,68400.0,38.3084,38.3403,38.2286,38.2286,68400.0
2012-04-05 13:25:00,47.91,47.98,47.89,47.96,72400.0,38.2366,38.2925,38.2206,38.2765,72400.0
2012-04-05 13:30:00,47.95,48.03,47.95,48.01,44600.0,38.2685,38.3324,38.2685,38.3164,44600.0
2012-04-05 13:35:00,48.02,48.16,48.01,48.15,86800.0,38.3244,38.4361,38.3164,38.4281,86800.0
2012-04-05 13:40:00,48.15,48.23,48.08,48.21,182400.0,38.4281,38.492,38.3723,38.476,182400.0
2012-04-05 13:45:00,48.21,48.21,47.9,47.97,172400.0,38.476,38.476,38.2286,38.2845,172400.0
2012-04-05 13:50:00,47.96,47.99,47.85,47.88,116200.0,38.2765,38.3004,38.1887,38.2126,116200.0
2012-04-05 13:55:00,47.9,47.9,47.79,47.83,100800.0,38.2286,38.2286,38.1408,38.1727,100800.0
2012-04-05 14:00:00,47.83,47.88,47.8,47.88,82800.0,38.1727,38.2126,38.1488,38.2126,82800.0
2012-04-05 14:05:00,47.87,47.95,47.86,47.87,30800.0,38.2047,38.2685,38.1967,38.2047,30800.0
2012-04-05 14:10:00,47.87,47.9,47.74,47.9,51800.0,38.2047,38.2286,38.1009,38.2286,51800.0
2012-04-05 14:15:00,47.88,47.92,47.84,47.91,23600.0,38.2126,38.2446,38.1807,38.2366,23600.0
2012-04-05 14:20:00,47.92,47.93,47.78,47.78,55600.0,38.2446,38.2525,38.1328,38.1328,55600.0
2012-04-05 14:25:00,47.78,47.82,47.75,47.77,77400.0,38.1328,38.1648,38.1089,38.1249,77400.0
2012-04-05 14:30:00,47.8,47.8,47.75,47.76,36600.0,38.1488,38.1488,38.1089,38.1169,36600.0
2012-04-05 14:35:00,47.76,47.81,47.75,47.76,71200.0,38.1169,38.1568,38.1089,38.1169,71200.0
2012-04-05 14:40:00,47.77,47.77,47.74,47.75,84800.0,38.1249,38.1249,38.1009,38.1089,84800.0
2012-04-05 14:45:00,47.75,47.76,47.75,47.76,19800.0,38.1089,38.1169,38.1089,38.1169,19800.0
2012-04-05 14:50:00,47.76,47.79,47.75,47.76,63000.0,38.1169,38.1408,38.1089,38.1169,63000.0
2012-04-05 14:55:00,47.76,47.77,47.75,47.75,97400.0,38.1169,38.1249,38.1089,38.1089,97400.0
2012-04-05 15:00:00,47.76,47.9,47.75,47.9,100800.0,38.1169,38.2286,38.1089,38.2286,100800.0
2012-04-05 15:05:00,47.9,47.93,47.88,47.92,50800.0,38.2286,38.2525,38.2126,38.2446,50800.0
2012-04-05 15:10:00,47.92,47.92,47.75,47.82,112600.0,38.2446,38.2446,38.1089,38.1648,112600.0
2012-04-05 15:15:00,47.83,47.84,47.76,47.77,94600.0,38.1727,38.1807,38.1169,38.1249,94600.0
2012-04-05 15:20:00,47.77,47.79,47.68,47.71,222200.0,38.1249,38.1408,38.053,38.077,222200.0
2012-04-05 15:25:00,47.71,47.78,47.65,47.77,103800.0,38.077,38.1328,38.0291,38.1249,103800.0
2012-04-05 15:30:00,47.77,47.99,47.77,47.99,138600.0,38.1249,38.3004,38.1249,38.3004,138600.0
2012-04-05 15:35:00,47.99,48.13,47.94,48.13,181400.0,38.3004,38.4122,38.2605,38.4122,181400.0
2012-04-05 15:40:00,48.12,48.38,48.11,48.25,339200.0,38.4042,38.6117,38.3962,38.5079,339200.0
2012-04-05 15:45:00,48.24,48.31,48.23,48.26,155400.0,38.5,38.5558,38.492,38.5159,155400.0
2012-04-05 15:50:00,48.26,48.26,48.18,48.2,158600.0,38.5159,38.5159,38.4521,38.468,158600.0
2012-04-05 15:55:00,48.2,48.21,48.11,48.13,259800.0,38.468,38.476,38.3962,38.4122,259800.0
2012-04-09 09:30:00,47.49,47.55,47.38,47.47,62600.0,37.9014,37.9493,37.8136,37.8854,62600.0
2012-04-09 09:35:00,47.51,47.82,47.51,47.72,55600.0,37.9174,38.1648,37.9174,38.085,55600.0
2012-04-09 09:40:00,47.72,47.77,47.64,47.65,56800.0,38.085,38.1249,38.0211,38.0291,56800.0
2012-04-09 09:45:00,47.65,47.67,47.46,47.46,94000.0,38.0291,38.045,37.8774,37.8774,94000.0
2012-04-09 09:50:00,47.46,47.48,47.28,47.28,125000.0,37.8774,37.8934,37.7338,37.7338,125000.0
2012-04-09 09:55:00,47.28,47.43,47.25,47.38,90400.0,37.7338,37.8535,37.7098,37.8136,90400.0
2012-04-09 10:00:00,47.42,47.55,47.42,47.48,103000.0,37.8455,37.9493,37.8455,37.8934,103000.0
2012-04-09 10:05:00,47.49,47.5,47.37,47.41,76600.0,37.9014,37.9094,37.8056,37.8375,76600.0
2012-04-09 10:10:00,47.41,47.45,47.4,47.45,49800.0,37.8375,37.8695,37.8296,37.8695,49800.0
2012-04-09 10:15:00,47.45,47.45,47.38,47.4,58400.0,37.8695,37.8695,37.8136,37.8296,58400.0
2012-04-09 10:20:00,47.42,47.43,47.3,47.32,85200.0,37.8455,37.8535,37.7498,37.7657,85200.0
2012-04-09 10:25:00,47.33,47.45,47.33,47.44,57400.0,37.7737,37.8695,37.7737,37.8615,57400.0
2012-04-09 10:30:00,47.44,47.45,47.19,47.24,177800.0,37.8615,37.8695,37.662,37.7019,177800.0
2012-04-09 10:35:00,47.24,47.31,47.17,47.18,39600.0,37.7019,37.7577,37.646,37.654,39600.0
2012-04-09 10:40:00,47.18,47.28,47.17,47.26,43000.0,37.654,37.7338,37.646,37.7178,43000.0
2012-04-09 10:45:00,47.26,47.29,47.24,47.25,36200.0,37.7178,37.7418,37.7019,37.7098,36200.0
2012-04-09 10:50:00,47.25,47.34,47.25,47.27,74200.0,37.7098,37.7817,37.7098,37.7258,74200.0
2012-04-09 10:55:00,47.27,47.31,47.25,47.26,29400.0,37.7258,37.7577,37.7098,37.7178,29400.0
2012-04-09 11:00:00,47.26,47.28,47.24,47.25,24600.0,37.7178,37.7338,37.7019,37.7098,24600.0
2012-04-09 11:05:00,47.26,47.28,47.24,47.28,20400.0,37.7178,37.7338,37.7019,37.7338,20400.0
2012-04-09 11:10:00,47.27,47.28,47.22,47.24,124000.0,37.7258,37.7338,37.6859,37.7019,124000.0
2012-04-09 11:15:00,47.23,47.27,47.22,47.27,10600.0,37.6939,37.7258,37.6859,37.7258,10600.0
2012-04-09 11:20:00,47.27,47.29,47.26,47.26,24600.0,37.7258,37.7418,37.7178,37.7178,24600.0
2012-04-09 11:25:00,47.26,47.27,47.21,47.22,70800.0,37.7178,37.7258,37.6779,37.6859,70800.0
2012-04-09 11:30:00,47.22,47.27,47.17,47.17,72400.0,37.6859,37.7258,37.646,37.646,72400.0
2012-04-09 11:35:00,47.17,47.17,47.1,47.12,76800.0,37.646,37.646,37.5901,37.6061,76800.0
2012-04-09 11:40:00,47.12,47.12,47.11,47.12,55400.0,37.6061,37.6061,37.5981,37.6061,55400.0
2012-04-09 11:45:00,47.12,47.13,47.11,47.12,55200.0,37.6061,37.6141,37.5981,37.6061,55200.0
2012-04-09 11:50:00,47.12,47.19,47.12,47.19,32400.0,37.6061,37.662,37.6061,37.662,32400.0
2012-04-09 11:55:00,47.19,47.2,47.12,47.13,191600.0,37.662,37.6699,37.6061,37.6141,191600.0
2012-04-09 12:00:00,47.12,47.13,47.12,47.13,30200.0,37.6061,37.6141,37.6061,37.6141,30200.0
2012-04-09 12:05:00,47.13,47.15,47.1,47.12,71400.0,37.6141,37.63,37.5901,37.6061,71400.0
2012-04-09 12:10:00,47.11,47.17,47.11,47.12,58000.0,37.5981,37.646,37.5981,37.6061,58000.0
2012-04-09 12:15:00,47.13,47.2,47.12,47.19,13800.0,37.6141,37.6699,37.6061,37.662,13800.0
2012-04-09 12:20:00,47.2,47.21,47.13,47.13,139800.0,37.6699,37.6779,37.6141,37.6141,139800.0
2012-04-09 12:25:00,47.12,47.15,47.1,47.12,59200.0,37.6061,37.63,37.5901,37.6061,59200.0
2012-04-09 12:30:00,47.12,47.17,47.12,47.17,42400.0,37.6061,37.646,37.6061,37.646,42400.0
2012-04-09 12:35:00,47.16,47.22,47.13,47.19,150000.0,37.638,37.6859,37.6141,37.662,150000.0
2012-04-09 12:40:00,47.19,47.29,47.18,47.27,60200.0,37.662,37.7418,37.654,37.7258,60200.0
2012-04-09 12:45:00,47.27,47.36,47.27,47.34,27000.0,37.7258,37.7976,37.7258,37.7817,27000.0
2012-04-09 12:50:00,47.35,47.37,47.2,47.22,93600.0,37.7897,37.8056,37.6699,37.6859,93600.0
2012-04-09 12:55:00,47.22,47.23,47.17,47.21,33400.0,37.6859,37.6939,37.646,37.6779,33400.0
2012-04-09 13:00:00,47.21,47.24,47.2,47.23,48000.0,37.6779,37.7019,37.6699,37.6939,48000.0
2012-04-09 13:05:00,47.22,47.22,47.2,47.21,25400.0,37.6859,37.6859,37.6699,37.6779,25400.0
2012-04-09 13:10:00,47.21,47.21,47.2,47.2,29000.0,37.6779,37.6779,37.6699,37.6699,29000.0
2012-04-09 13:15:00,47.2,47.24,47.17,47.18,105000.0,37.6699,37.7019,37.646,37.654,105000.0
2012-04-09 13:20:00,47.17,47.2,47.15,47.18,27800.0,37.646,37.6699,37.63,37.654,27800.0
2012-04-09 13:25:00,47.19,47.2,47.13,47.14,101200.0,37.662,37.6699,37.6141,37.6221,101200.0
2012-04-09 13:30:00,47.16,47.19,47.16,47.17,28600.0,37.638,37.662,37.638,37.646,28600.0
2012-04-09 13:35:00,47.18,47.22,47.13,47.16,101800.0,37.654,37.6859,37.6141,37.638,101800.0
2012-04-09 13:40:00,47.16,47.18,47.11,47.18,77600.0,37.638,37.654,37.5981,37.654,77600.0
2012-04-09 13:45:00,47.18,47.21,47.16,47.16,78600.0,37.654,37.6779,37.638,37.638,78600.0
2012-04-09 13:50:00,47.17,47.19,47.13,47.16,63800.0,37.646,37.662,37.6141,37.638,63800.0
2012-04-09 13:55:00,47.17,47.17,47.13,47.13,68800.0,37.646,37.646,37.6141,37.6141,68800.0
2012-04-09 14:00:00,47.13,47.21,47.12,47.18,39600.0,37.6141,37.6779,37.6061,37.654,39600.0
2012-04-09 14:05:00,47.18,47.21,47.16,47.2,27400.0,37.654,37.6779,37.638,37.6699,27400.0
2012-04-09 14:10:00,47.2,47.24,47.2,47.23,23200.0,37.6699,37.7019,37.6699,37.6939,23200.0
2012-04-09 14:15:00,47.24,47.28,47.24,47.27,27200.0,37.7019,37.7338,37.7019,37.7258,27200.0
2012-04-09 14:20:00,47.28,47.35,47.28,47.33,24400.0,37.7338,37.7897,37.7338,37.7737,24400.0
2012-04-09 14:25:00,47.33,47.33,47.24,47.24,95400.0,37.7737,37.7737,37.7019,37.7019,95400.0
2012-04-09 14:30:00,47.24,47.25,47.23,47.24,44800.0,37.7019,37.7098,37.6939,37.7019,44800.0
2012-04-09 14:35:00,47.24,47.25,47.19,47.2,67200.0,37.7019,37.7098,37.662,37.6699,67200.0
2012-04-09 14:40:00,47.19,47.24,47.13,47.2,100000.0,37.662,37.7019,37.6141,37.6699,100000.0
2012-04-09 14:45:00,47.2,47.25,47.13,47.13,148800.0,37.6699,37.7098,37.6141,37.6141,148800.0
2012-04-09 14:50:00,47.13,47.22,47.12,47.22,82800.0,37.6141,37.6859,37.6061,37.6859,82800.0
2012-04-09 14:55:00,47.22,47.24,47.2,47.22,43200.0,37.6859,37.7019,37.6699,37.6859,43200.0
2012-04-09 15:00:00,47.22,47.24,47.22,47.23,62400.0,37.6859,37.7019,37.6859,37.6939,62400.0
2012-04-09 15:05:00,47.23,47.29,47.23,47.24,36000.0,37.6939,37.7418,37.6939,37.7019,36000.0
2012-04-09 15:10:00,47.24,47.31,47.22,47.25,59600.0,37.7019,37.7577,37.6859,37.7098,59600.0
2012-04-09 15:15:00,47.24,47.25,47.22,47.24,83600.0,37.7019,37.7098,37.6859,37.7019,83600.0
2012-04-09 15:20:00,47.24,47.3,47.24,47.27,70000.0,37.7019,37.7498,37.7019,37.7258,70000.0
2012-04-09 15:25:00,47.27,47.29,47.2,47.23,37400.0,37.7258,37.7418,37.6699,37.6939,37400.0
2012-04-09 15:30:00,47.22,47.27,47.22,47.27,72200.0,37.6859,37.7258,37.6859,37.7258,72200.0
2012-04-09 15:35:00,47.27,47.3,47.25,47.3,46000.0,37.7258,37.7498,37.7098,37.7498,46000.0
2012-04-09 15:40:00,47.29,47.31,47.21,47.25,78600.0,37.7418,37.7577,37.6779,37.7098,78600.0
2012-04-09 15:45:00,47.24,47.26,47.21,47.24,72800.0,37.7019,37.7178,37.6779,37.7019,72800.0
2012-04-09 15:50:00,47.23,47.23,47.11,47.13,241000.0,37.6939,37.6939,37.5981,37.6141,241000.0
2012-04-09 15:55:00,47.13,47.15,47.1,47.12,196400.0,37.6141,37.63,37.5901,37.6061,196400.0
2012-04-10 09:30:00,47.05,47.15,46.95,47.06,71800.0,37.5502,37.63,37.4704,37.5582,71800.0
2012-04-10 09:35:00,47.04,47.13,47.0,47.04,29600.0,37.5422,37.6141,37.5103,37.5422,29600.0
2012-04-10 09:40:00,47.04,47.1,46.97,46.97,54000.0,37.5422,37.5901,37.4864,37.4864,54000.0
2012-04-10 09:45:00,46.97,46.97,46.83,46.88,95800.0,37.4864,37.4864,37.3746,37.4146,95800.0
2012-04-10 09:50:00,46.88,46.92,46.85,46.9,54800.0,37.4146,37.4465,37.3906,37.4305,54800.0
2012-04-10 09:55:00,46.89,46.99,46.87,46.87,72000.0,37.4225,37.5023,37.4066,37.4066,72000.0
2012-04-10 10:00:00,46.88,46.92,46.85,46.92,61600.0,37.4146,37.4465,37.3906,37.4465,61600.0
2012-04-10 10:05:00,46.92,46.96,46.85,46.88,359400.0,37.4465,37.4784,37.3906,37.4146,359400.0
2012-04-10 10:10:00,46.88,46.98,46.88,46.88,84800.0,37.4146,37.4944,37.4146,37.4146,84800.0
2012-04-10 10:15:00,46.89,46.99,46.87,46.98,187800.0,37.4225,37.5023,37.4066,37.4944,187800.0
2012-04-10 10:20:00,46.99,47.08,46.99,47.06,87400.0,37.5023,37.5742,37.5023,37.5582,87400.0
2012-04-10 10:25:00,47.06,47.19,47.05,47.16,64800.0,37.5582,37.662,37.5502,37.638,64800.0
2012-04-10 10:30:00,47.15,47.18,47.1,47.13,27400.0,37.63,37.654,37.5901,37.6141,27400.0
2012-04-10 10:35:00,47.13,47.15,47.12,47.14,23400.0,37.6141,37.63,37.6061,37.6221,23400.0
2012-04-10 10:40:00,47.15,47.15,47.09,47.09,42600.0,37.63,37.63,37.5822,37.5822,42600.0
2012-04-10 10:45:00,47.09,47.13,47.04,47.04,46000.0,37.5822,37.6141,37.5422,37.5422,46000.0
2012-04-10 10:50:00,47.05,47.06,46.97,46.97,46200.0,37.5502,37.5582,37.4864,37.4864,46200.0
2012-04-10 10:55:00,46.96,46.97,46.85,46.9,53400.0,37.4784,37.4864,37.3906,37.4305,53400.0
2012-04-10 11:00:00,46.9,46.97,46.9,46.97,47200.0,37.4305,37.4864,37.4305,37.4864,47200.0
2012-04-10 11:05:00,46.97,46.97,46.91,46.96,32000.0,37.4864,37.4864,37.4385,37.4784,32000.0
2012-04-10 11:10:00,46.96,46.98,46.87,46.9,150000.0,37.4784,37.4944,37.4066,37.4305,150000.0
2012-04-10 11:15:00,46.9,46.94,46.88,46.88,24200.0,37.4305,37.4624,37.4146,37.4146,24200.0
2012-04-10 11:20:00,46.88,46.94,46.85,46.94,39000.0,37.4146,37.4624,37.3906,37.4624,39000.0
2012-04-10 11:25:00,46.93,47.0,46.93,46.94,55600.0,37.4545,37.5103,37.4545,37.4624,55600.0
2012-04-10 11:30:00,46.95,46.98,46.91,46.91,67000.0,37.4704,37.4944,37.4385,37.4385,67000.0
2012-04-10 11:35:00,46.9,46.92,46.83,46.84,28200.0,37.4305,37.4465,37.3746,37.3826,28200.0
2012-04-10 11:40:00,46.82,46.82,46.73,46.79,113200.0,37.3667,37.3667,37.2948,37.3427,113200.0
2012-04-10 11:45:00,46.79,46.8,46.71,46.73,43600.0,37.3427,37.3507,37.2789,37.2948,43600.0
2012-04-10 11:50:00,46.73,46.74,46.51,46.56,131400.0,37.2948,37.3028,37.1193,37.1592,131400.0
2012-04-10 11:55:00,46.57,46.65,46.56,46.63,54000.0,37.1671,37.231,37.1592,37.215,54000.0
2012-04-10 12:00:00,46.62,46.62,46.47,46.48,57800.0,37.207,37.207,37.0873,37.0953,57800.0
2012-04-10 12:05:00,46.47,46.53,46.44,46.47,47400.0,37.0873,37.1352,37.0634,37.0873,47400.0
2012-04-10 12:10:00,46.47,46.47,46.25,46.29,160600.0,37.0873,37.0873,36.9118,36.9437,160600.0
2012-04-10 12:15:00,46.28,46.32,46.24,46.3,128600.0,36.9357,36.9676,36.9038,36.9517,128600.0
2012-04-10 12:20:00,46.27,46.27,46.17,46.2,30800.0,36.9277,36.9277,36.8479,36.8719,30800.0
2012-04-10 12:25:00,46.19,46.34,46.19,46.33,25000.0,36.8639,36.9836,36.8639,36.9756,25000.0
2012-04-10 12:30:00,46.33,46.36,46.27,46.3,61600.0,36.9756,36.9995,36.9277,36.9517,61600.0
2012-04-10 12:35:00,46.3,46.32,46.23,46.27,41600.0,36.9517,36.9676,36.8958,36.9277,41600.0
2012-04-10 12:40:00,46.27,46.35,46.25,46.35,29400.0,36.9277,36.9916,36.9118,36.9916,29400.0
2012-04-10 12:45:00,46.35,46.35,46.33,46.34,35400.0,36.9916,36.9916,36.9756,36.9836,35400.0
2012-04-10 12:50:00,46.33,46.33,46.28,46.28,14000.0,36.9756,36.9756,36.9357,36.9357,14000.0
2012-04-10 12:55:00,46.29,46.38,46.29,46.38,19800.0,36.9437,37.0155,36.9437,37.0155,19800.0
2012-04-10 13:00:00,46.39,46.44,46.38,46.42,24000.0,37.0235,37.0634,37.0155,37.0474,24000.0
2012-04-10 13:05:00,46.42,46.44,46.3,46.3,27200.0,37.0474,37.0634,36.9517,36.9517,27200.0
2012-04-10 13:10:00,46.3,46.32,46.23,46.24,67600.0,36.9517,36.9676,36.8958,36.9038,67600.0
2012-04-10 13:15:00,46.24,46.24,46.12,46.13,34800.0,36.9038,36.9038,36.808,36.816,34800.0
2012-04-10 13:20:00,46.13,46.24,46.13,46.24,21400.0,36.816,36.9038,36.816,36.9038,21400.0
2012-04-10 13:25:00,46.24,46.24,46.16,46.19,37200.0,36.9038,36.9038,36.8399,36.8639,37200.0
2012-04-10 13:30:00,46.18,46.2,46.16,46.17,25000.0,36.8559,36.8719,36.8399,36.8479,25000.0
2012-04-10 13:35:00,46.17,46.2,46.07,46.1,85600.0,36.8479,36.8719,36.7681,36.792,85600.0
2012-04-10 13:40:00,46.11,46.2,46.03,46.05,127800.0,36.8,36.8719,36.7362,36.7521,127800.0
2012-04-10 13:45:00,46.05,46.08,45.99,46.0,52200.0,36.7521,36.7761,36.7043,36.7122,52200.0
2012-04-10 13:50:00,45.99,46.03,45.97,45.97,59000.0,36.7043,36.7362,36.6883,36.6883,59000.0
2012-04-10 13:55:00,45.97,46.04,45.97,45.99,101400.0,36.6883,36.7442,36.6883,36.7043,101400.0
2012-04-10 14:00:00,45.99,46.07,45.99,46.03,157400.0,36.7043,36.7681,36.7043,36.7362,157400.0
2012-04-10 14:05:00,46.02,46.07,46.01,46.07,21200.0,36.7282,36.7681,36.7202,36.7681,21200.0
2012-04-10 14:10:00,46.07,46.09,45.94,45.95,52800.0,36.7681,36.7841,36.6643,36.6723,52800.0
2012-04-10 14:15:00,45.95,46.01,45.93,45.97,31200.0,36.6723,36.7202,36.6564,36.6883,31200.0
2012-04-10 14:20:00,45.96,46.01,45.94,45.98,31600.0,36.6803,36.7202,36.6643,36.6963,31600.0
2012-04-10 14:25:00,45.97,46.02,45.97,46.01,82400.0,36.6883,36.7282,36.6883,36.7202,82400.0
2012-04-10 14:30:00,46.02,46.02,45.93,45.96,67800.0,36.7282,36.7282,36.6564,36.6803,67800.0
2012-04-10 14:35:00,45.94,45.99,45.94,45.96,23600.0,36.6643,36.7043,36.6643,36.6803,23600.0
2012-04-10 14:40:00,45.95,46.09,45.95,46.09,27400.0,36.6723,36.7841,36.6723,36.7841,27400.0
2012-04-10 14:45:00,46.09,46.19,46.09,46.19,35600.0,36.7841,36.8639,36.7841,36.8639,35600.0
2012-04-10 14:50:00,46.19,46.19,46.0,46.01,150000.0,36.8639,36.8639,36.7122,36.7202,150000.0
2012-04-10 14:55:00,46.01,46.07,46.0,46.05,79600.0,36.7202,36.7681,36.7122,36.7521,79600.0
2012-04-10 15:00:00,46.05,46.05,45.97,45.98,56400.0,36.7521,36.7521,36.6883,36.6963,56400.0
2012-04-10 15:05:00,45.98,46.04,45.98,46.03,62600.0,36.6963,36.7442,36.6963,36.7362,62600.0
2012-04-10 15:10:00,46.03,46.05,46.0,46.01,151000.0,36.7362,36.7521,36.7122,36.7202,151000.0
2012-04-10 15:15:00,46.01,46.08,45.99,46.05,156400.0,36.7202,36.7761,36.7043,36.7521,156400.0
2012-04-10 15:20:00,46.05,46.06,45.99,46.03,96600.0,36.7521,36.7601,36.7043,36.7362,96600.0
2012-04-10 15:25:00,46.02,46.05,46.0,46.02,64400.0,36.7282,36.7521,36.7122,36.7282,64400.0
2012-04-10 15:30:00,46.04,46.05,45.99,46.02,285000.0,36.7442,36.7521,36.7043,36.7282,285000.0
2012-04-10 15:35:00,46.04,46.05,45.99,46.0,134200.0,36.7442,36.7521,36.7043,36.7122,134200.0
2012-04-10 15:40:00,46.0,46.02,45.99,46.01,189800.0,36.7122,36.7282,36.7043,36.7202,189800.0
2012-04-10 15:45:00,46.01,46.05,45.98,46.03,208800.0,36.7202,36.7521,36.6963,36.7362,208800.0
2012-04-10 15:50:00,46.02,46.11,46.02,46.1,205400.0,36.7282,36.8,36.7282,36.792,205400.0
2012-04-10 15:55:00,46.11,46.12,46.04,46.04,317600.0,36.8,36.808,36.7442,36.7442,317600.0
2012-04-11 09:30:00,46.66,46.92,46.57,46.8,91000.0,37.239,37.4465,37.1671,37.3507,91000.0
2012-04-11 09:35:00,46.84,47.03,46.79,46.98,58800.0,37.3826,37.5343,37.3427,37.4944,58800.0
2012-04-11 09:40:00,46.98,47.02,46.81,46.93,30800.0,37.4944,37.5263,37.3587,37.4545,30800.0
2012-04-11 09:45:00,46.95,46.96,46.8,46.83,90000.0,37.4704,37.4784,37.3507,37.3746,90000.0
2012-04-11 09:50:00,46.84,46.85,46.68,46.69,86200.0,37.3826,37.3906,37.2549,37.2629,86200.0
2012-04-11 09:55:00,46.69,46.72,46.56,46.63,46000.0,37.2629,37.2869,37.1592,37.215,46000.0
2012-04-11 10:00:00,46.62,46.83,46.62,46.79,64000.0,37.207,37.3746,37.207,37.3427,64000.0
2012-04-11 10:05:00,46.79,46.83,46.73,46.77,29800.0,37.3427,37.3746,37.2948,37.3268,29800.0
2012-04-11 10:10:00,46.77,46.84,46.74,46.83,22400.0,37.3268,37.3826,37.3028,37.3746,22400.0
2012-04-11 10:15:00,46.83,46.94,46.83,46.94,25200.0,37.3746,37.4624,37.3746,37.4624,25200.0
2012-04-11 10:20:00,46.94,46.95,46.85,46.87,52600.0,37.4624,37.4704,37.3906,37.4066,52600.0
2012-04-11 10:25:00,46.88,46.91,46.85,46.89,15000.0,37.4146,37.4385,37.3906,37.4225,15000.0
2012-04-11 10:30:00,46.9,47.02,46.9,47.0,26400.0,37.4305,37.5263,37.4305,37.5103,26400.0
2012-04-11 10:35:00,46.99,47.0,46.92,46.96,35800.0,37.5023,37.5103,37.4465,37.4784,35800.0
2012-04-11 10:40:00,46.96,46.99,46.91,46.94,29600.0,37.4784,37.5023,37.4385,37.4624,29600.0
2012-04-11 10:45:00,46.94,46.99,46.92,46.96,32800.0,37.4624,37.5023,37.4465,37.4784,32800.0
2012-04-11 10:50:00,46.96,47.01,46.93,46.96,37800.0,37.4784,37.5183,37.4545,37.4784,37800.0
2012-04-11 10:55:00,46.95,47.0,46.92,47.0,15600.0,37.4704,37.5103,37.4465,37.5103,15600.0
2012-04-11 11:00:00,47.01,47.01,46.97,46.98,19200.0,37.5183,37.5183,37.4864,37.4944,19200.0
2012-04-11 11:05:00,46.97,46.99,46.93,46.99,18800.0,37.4864,37.5023,37.4545,37.5023,18800.0
2012-04-11 11:10:00,46.98,46.98,46.88,46.88,26000.0,37.4944,37.4944,37.4146,37.4146,26000.0
2012-04-11 11:15:00,46.89,46.91,46.85,46.88,22000.0,37.4225,37.4385,37.3906,37.4146,22000.0
2012-04-11 11:20:00,46.88,46.94,46.88,46.94,14400.0,37.4146,37.4624,37.4146,37.4624,14400.0
2012-04-11 11:25:00,46.93,46.94,46.87,46.87,18600.0,37.4545,37.4624,37.4066,37.4066,18600.0
2012-04-11 11:30:00,46.87,46.94,46.85,46.92,22800.0,37.4066,37.4624,37.3906,37.4465,22800.0
2012-04-11 11:35:00,46.92,46.93,46.88,46.88,16400.0,37.4465,37.4545,37.4146,37.4146,16400.0
2012-04-11 11:40:00,46.88,46.93,46.88,46.89,16800.0,37.4146,37.4545,37.4146,37.4225,16800.0
2012-04-11 11:45:00,46.9,46.91,46.86,46.86,9400.0,37.4305,37.4385,37.3986,37.3986,9400.0
2012-04-11 11:50:00,46.85,46.88,46.83,46.87,21600.0,37.3906,37.4146,37.3746,37.4066,21600.0
2012-04-11 11:55:00,46.88,46.9,46.87,46.89,14600.0,37.4146,37.4305,37.4066,37.4225,14600.0
2012-04-11 12:00:00,46.88,46.91,46.87,46.87,14400.0,37.4146,37.4385,37.4066,37.4066,14400.0
2012-04-11 12:05:00,46.86,46.88,46.85,46.85,17600.0,37.3986,37.4146,37.3906,37.3906,17600.0
2012-04-11 12:10:00,46.87,46.93,46.87,46.92,17400.0,37.4066,37.4545,37.4066,37.4465,17400.0
2012-04-11 12:15:00,46.92,46.94,46.9,46.92,20200.0,37.4465,37.4624,37.4305,37.4465,20200.0
2012-04-11 12:20:00,46.91,46.91,46.87,46.88,19800.0,37.4385,37.4385,37.4066,37.4146,19800.0
2012-04-11 12:25:00,46.89,46.95,46.88,46.93,14000.0,37.4225,37.4704,37.4146,37.4545,14000.0
2012-04-11 12:30:00,46.94,46.94,46.9,46.91,11800.0,37.4624,37.4624,37.4305,37.4385,11800.0
2012-04-11 12:35:00,46.92,46.95,46.91,46.95,11400.0,37.4465,37.4704,37.4385,37.4704,11400.0
2012-04-11 12:40:00,46.95,47.01,46.95,47.0,28800.0,37.4704,37.5183,37.4704,37.5103,28800.0
2012-04-11 12:45:00,47.0,47.06,46.98,47.06,51600.0,37.5103,37.5582,37.4944,37.5582,51600.0
2012-04-11 12:50:00,47.06,47.13,47.05,47.09,35000.0,37.5582,37.6141,37.5502,37.5822,35000.0
2012-04-11 12:55:00,47.09,47.16,47.07,47.16,27200.0,37.5822,37.638,37.5662,37.638,27200.0
2012-04-11 13:00:00,47.15,47.15,47.06,47.12,35800.0,37.63,37.63,37.5582,37.6061,35800.0
2012-04-11 13:05:00,47.11,47.15,47.1,47.13,26400.0,37.5981,37.63,37.5901,37.6141,26400.0
2012-04-11 13:10:00,47.13,47.14,47.1,47.1,16400.0,37.6141,37.6221,37.5901,37.5901,16400.0
2012-04-11 13:15:00,47.11,47.13,47.11,47.11,10200.0,37.5981,37.6141,37.5981,37.5981,10200.0
2012-04-11 13:20:00,47.12,47.13,47.1,47.1,19800.0,37.6061,37.6141,37.5901,37.5901,19800.0
2012-04-11 13:25:00,47.1,47.16,47.1,47.16,22400.0,37.5901,37.638,37.5901,37.638,22400.0
2012-04-11 13:30:00,47.18,47.22,47.18,47.21,57800.0,37.654,37.6859,37.654,37.6779,57800.0
2012-04-11 13:35:00,47.21,47.26,47.21,47.26,27800.0,37.6779,37.7178,37.6779,37.7178,27800.0
2012-04-11 13:40:00,47.26,47.29,47.24,47.24,20800.0,37.7178,37.7418,37.7019,37.7019,20800.0
2012-04-11 13:45:00,47.26,47.31,47.24,47.31,19000.0,37.7178,37.7577,37.7019,37.7577,19000.0
2012-04-11 13:50:00,47.32,47.38,47.3,47.37,37800.0,37.7657,37.8136,37.7498,37.8056,37800.0
2012-04-11 13:55:00,47.35,47.36,47.3,47.33,30600.0,37.7897,37.7976,37.7498,37.7737,30600.0
2012-04-11 14:00:00,47.33,47.35,47.26,47.32,57600.0,37.7737,37.7897,37.7178,37.7657,57600.0
2012-04-11 14:05:00,47.33,47.37,47.31,47.36,27000.0,37.7737,37.8056,37.7577,37.7976,27000.0
2012-04-11 14:10:00,47.35,47.36,47.3,47.33,30600.0,37.7897,37.7976,37.7498,37.7737,30600.0
2012-04-11 14:15:00,47.33,47.34,47.27,47.29,18600.0,37.7737,37.7817,37.7258,37.7418,18600.0
2012-04-11 14:20:00,47.29,47.34,47.27,47.27,34400.0,37.7418,37.7817,37.7258,37.7258,34400.0
2012-04-11 14:25:00,47.26,47.3,47.25,47.29,25600.0,37.7178,37.7498,37.7098,37.7418,25600.0
2012-04-11 14:30:00,47.29,47.3,47.2,47.21,35000.0,37.7418,37.7498,37.6699,37.6779,35000.0
2012-04-11 14:35:00,47.22,47.3,47.22,47.29,28600.0,37.6859,37.7498,37.6859,37.7418,28600.0
2012-04-11 14:40:00,47.29,47.29,47.25,47.27,31000.0,37.7418,37.7418,37.7098,37.7258,31000.0
2012-04-11 14:45:00,47.27,47.31,47.27,47.3,26400.0,37.7258,37.7577,37.7258,37.7498,26400.0
2012-04-11 14:50:00,47.31,47.32,47.29,47.3,26600.0,37.7577,37.7657,37.7418,37.7498,26600.0
2012-04-11 14:55:00,47.31,47.37,47.31,47.37,43400.0,37.7577,37.8056,37.7577,37.8056,43400.0
2012-04-11 15:00:00,47.35,47.44,47.35,47.4,107800.0,37.7897,37.8615,37.7897,37.8296,107800.0
2012-04-11 15:05:00,47.4,47.43,47.37,47.37,57800.0,37.8296,37.8535,37.8056,37.8056,57800.0
2012-04-11 15:10:00,47.37,47.37,47.22,47.26,48600.0,37.8056,37.8056,37.6859,37.7178,48600.0
2012-04-11 15:15:00,47.25,47.31,47.24,47.3,31200.0,37.7098,37.7577,37.7019,37.7498,31200.0
2012-04-11 15:20:00,47.3,47.3,47.22,47.25,38400.0,37.7498,37.7498,37.6859,37.7098,38400.0
2012-04-11 15:25:00,47.24,47.29,47.24,47.29,31600.0,37.7019,37.7418,37.7019,37.7418,31600.0
2012-04-11 15:30:00,47.29,47.32,47.28,47.3,57600.0,37.7418,37.7657,37.7338,37.7498,57600.0
2012-04-11 15:35:00,47.3,47.31,47.23,47.23,61800.0,37.7498,37.7577,37.6939,37.6939,61800.0
2012-04-11 15:40:00,47.23,47.27,47.22,47.23,82400.0,37.6939,37.7258,37.6859,37.6939,82400.0
2012-04-11 15:45:00,47.23,47.26,47.19,47.22,95800.0,37.6939,37.7178,37.662,37.6859,95800.0
2012-04-11 15:50:00,47.23,47.26,47.23,47.24,87800.0,37.6939,37.7178,37.6939,37.7019,87800.0
2012-04-11 15:55:00,47.23,47.3,47.23,47.27,153400.0,37.6939,37.7498,37.6939,37.7258,153400.0
2012-04-12 09:30:00,47.38,47.47,47.29,47.39,43800.0,37.8136,37.8854,37.7418,37.8216,43800.0
2012-04-12 09:35:00,47.4,47.58,47.4,47.5,15600.0,37.8296,37.9732,37.8296,37.9094,15600.0
2012-04-12 09:40:00,47.51,47.59,47.51,47.56,13800.0,37.9174,37.9812,37.9174,37.9573,13800.0
2012-04-12 09:45:00,47.57,47.73,47.55,47.71,47200.0,37.9652,38.0929,37.9493,38.077,47200.0
2012-04-12 09:50:00,47.7,47.75,47.68,47.73,21200.0,38.069,38.1089,38.053,38.0929,21200.0
2012-04-12 09:55:00,47.73,47.79,47.68,47.7,76000.0,38.0929,38.1408,38.053,38.069,76000.0
2012-04-12 10:00:00,47.7,47.73,47.62,47.62,52200.0,38.069,38.0929,38.0051,38.0051,52200.0
2012-04-12 10:05:00,47.63,47.64,47.51,47.51,52800.0,38.0131,38.0211,37.9174,37.9174,52800.0
2012-04-12 10:10:00,47.5,47.52,47.44,47.51,206000.0,37.9094,37.9253,37.8615,37.9174,206000.0
2012-04-12 10:15:00,47.51,47.51,47.34,47.36,39400.0,37.9174,37.9174,37.7817,37.7976,39400.0
2012-04-12 10:20:00,47.34,47.37,47.23,47.24,144000.0,37.7817,37.8056,37.6939,37.7019,144000.0
2012-04-12 10:25:00,47.24,47.27,47.22,47.23,66000.0,37.7019,37.7258,37.6859,37.6939,66000.0
2012-04-12 10:30:00,47.23,47.4,47.23,47.38,63800.0,37.6939,37.8296,37.6939,37.8136,63800.0
2012-04-12 10:35:00,47.4,47.43,47.4,47.4,176000.0,37.8296,37.8535,37.8296,37.8296,176000.0
2012-04-12 10:40:00,47.4,47.43,47.36,47.38,150800.0,37.8296,37.8535,37.7976,37.8136,150800.0
2012-04-12 10:45:00,47.36,47.43,47.35,47.4,25000.0,37.7976,37.8535,37.7897,37.8296,25000.0
2012-04-12 10:50:00,47.38,47.44,47.38,47.42,50800.0,37.8136,37.8615,37.8136,37.8455,50800.0
2012-04-12 10:55:00,47.42,47.5,47.4,47.49,74000.0,37.8455,37.9094,37.8296,37.9014,74000.0
2012-04-12 11:00:00,47.49,47.65,47.49,47.65,34000.0,37.9014,38.0291,37.9014,38.0291,34000.0
2012-04-12 11:05:00,47.65,47.73,47.65,47.73,48000.0,38.0291,38.0929,38.0291,38.0929,48000.0
2012-04-12 11:10:00,47.72,47.83,47.71,47.82,45600.0,38.085,38.1727,38.077,38.1648,45600.0
2012-04-12 11:15:00,47.81,47.89,47.81,47.88,34800.0,38.1568,38.2206,38.1568,38.2126,34800.0
2012-04-12 11:20:00,47.88,47.97,47.88,47.95,27600.0,38.2126,38.2845,38.2126,38.2685,27600.0
2012-04-12 11:25:00,47.95,47.98,47.94,47.96,28400.0,38.2685,38.2925,38.2605,38.2765,28400.0
2012-04-12 11:30:00,47.95,47.98,47.88,47.89,43600.0,38.2685,38.2925,38.2126,38.2206,43600.0
2012-04-12 11:35:00,47.88,47.89,47.83,47.86,23200.0,38.2126,38.2206,38.1727,38.1967,23200.0
2012-04-12 11:40:00,47.85,47.93,47.85,47.91,18000.0,38.1887,38.2525,38.1887,38.2366,18000.0
2012-04-12 11:45:00,47.9,47.96,47.89,47.95,15600.0,38.2286,38.2765,38.2206,38.2685,15600.0
2012-04-12 11:50:00,47.95,48.01,47.95,47.98,25800.0,38.2685,38.3164,38.2685,38.2925,25800.0
2012-04-12 11:55:00,48.0,48.06,47.99,48.04,19400.0,38.3084,38.3563,38.3004,38.3403,19400.0
2012-04-12 12:00:00,48.05,48.17,48.05,48.16,41400.0,38.3483,38.4441,38.3483,38.4361,41400.0
2012-04-12 12:05:00,48.16,48.17,48.09,48.15,37800.0,38.4361,38.4441,38.3802,38.4281,37800.0
2012-04-12 12:10:00,48.15,48.3,48.15,48.29,93600.0,38.4281,38.5478,38.4281,38.5399,93600.0
2012-04-12 12:15:00,48.29,48.29,48.2,48.21,49000.0,38.5399,38.5399,38.468,38.476,49000.0
2012-04-12 12:20:00,48.22,48.25,48.2,48.24,30400.0,38.484,38.5079,38.468,38.5,30400.0
2012-04-12 12:25:00,48.23,48.34,48.23,48.29,30600.0,38.492,38.5798,38.492,38.5399,30600.0
2012-04-12 12:30:00,48.29,48.36,48.29,48.3,21600.0,38.5399,38.5957,38.5399,38.5478,21600.0
2012-04-12 12:35:00,48.3,48.35,48.29,48.35,7800.0,38.5478,38.5877,38.5399,38.5877,7800.0
2012-04-12 12:40:00,48.35,48.44,48.35,48.4,37800.0,38.5877,38.6596,38.5877,38.6277,37800.0
2012-04-12 12:45:00,48.37,48.4,48.35,48.36,15600.0,38.6037,38.6277,38.5877,38.5957,15600.0
2012-04-12 12:50:00,48.37,48.4,48.35,48.35,9000.0,38.6037,38.6277,38.5877,38.5877,9000.0
2012-04-12 12:55:00,48.34,48.42,48.34,48.4,12000.0,38.5798,38.6436,38.5798,38.6277,12000.0
2012-04-12 13:00:00,48.4,48.4,48.34,48.37,14200.0,38.6277,38.6277,38.5798,38.6037,14200.0
2012-04-12 13:05:00,48.35,48.36,48.32,48.36,10200.0,38.5877,38.5957,38.5638,38.5957,10200.0
2012-04-12 13:10:00,48.37,48.4,48.37,48.38,9000.0,38.6037,38.6277,38.6037,38.6117,9000.0
2012-04-12 13:15:00,48.4,48.4,48.36,48.36,5400.0,38.6277,38.6277,38.5957,38.5957,5400.0
2012-04-12 13:20:00,48.35,48.35,48.28,48.29,18000.0,38.5877,38.5877,38.5319,38.5399,18000.0
2012-04-12 13:25:00,48.28,48.33,48.27,48.3,11000.0,38.5319,38.5718,38.5239,38.5478,11000.0
2012-04-12 13:30:00,48.29,48.32,48.29,48.31,12200.0,38.5399,38.5638,38.5399,38.5558,12200.0
2012-04-12 13:35:00,48.31,48.34,48.31,48.34,8400.0,38.5558,38.5798,38.5558,38.5798,8400.0
2012-04-12 13:40:00,48.33,48.37,48.32,48.37,10400.0,38.5718,38.6037,38.5638,38.6037,10400.0
2012-04-12 13:45:00,48.38,48.46,48.38,48.41,23400.0,38.6117,38.6755,38.6117,38.6356,23400.0
2012-04-12 13:50:00,48.4,48.41,48.38,48.41,6600.0,38.6277,38.6356,38.6117,38.6356,6600.0
2012-04-12 13:55:00,48.4,48.4,48.31,48.36,14200.0,38.6277,38.6277,38.5558,38.5957,14200.0
2012-04-12 14:00:00,48.35,48.38,48.34,48.35,18200.0,38.5877,38.6117,38.5798,38.5877,18200.0
2012-04-12 14:05:00,48.35,48.35,48.33,48.34,9800.0,38.5877,38.5877,38.5718,38.5798,9800.0
2012-04-12 14:10:00,48.35,48.38,48.35,48.38,27400.0,38.5877,38.6117,38.5877,38.6117,27400.0
2012-04-12 14:15:00,48.38,48.41,48.38,48.4,9800.0,38.6117,38.6356,38.6117,38.6277,9800.0
2012-04-12 14:20:00,48.41,48.44,48.4,48.43,25600.0,38.6356,38.6596,38.6277,38.6516,25600.0
2012-04-12 14:25:00,48.43,48.46,48.43,48.45,12600.0,38.6516,38.6755,38.6516,38.6676,12600.0
2012-04-12 14:30:00,48.46,48.48,48.42,48.45,22000.0,38.6755,38.6915,38.6436,38.6676,22000.0
2012-04-12 14:35:00,48.44,48.51,48.44,48.51,23400.0,38.6596,38.7154,38.6596,38.7154,23400.0
2012-04-12 14:40:00,48.51,48.53,48.49,48.5,17000.0,38.7154,38.7314,38.6995,38.7075,17000.0
2012-04-12 14:45:00,48.49,48.52,48.49,48.51,15200.0,38.6995,38.7234,38.6995,38.7154,15200.0
2012-04-12 14:50:00,48.51,48.56,48.51,48.55,23600.0,38.7154,38.7553,38.7154,38.7474,23600.0
2012-04-12 14:55:00,48.54,48.54,48.5,48.51,14800.0,38.7394,38.7394,38.7075,38.7154,14800.0
2012-04-12 15:00:00,48.51,48.54,48.5,48.51,21400.0,38.7154,38.7394,38.7075,38.7154,21400.0
2012-04-12 15:05:00,48.52,48.54,48.49,48.5,31000.0,38.7234,38.7394,38.6995,38.7075,31000.0
2012-04-12 15:10:00,48.5,48.52,48.49,48.52,34200.0,38.7075,38.7234,38.6995,38.7234,34200.0
2012-04-12 15:15:00,48.51,48.55,48.5,48.54,52800.0,38.7154,38.7474,38.7075,38.7394,52800.0
2012-04-12 15:20:00,48.53,48.54,48.45,48.47,35400.0,38.7314,38.7394,38.6676,38.6835,35400.0
2012-04-12 15:25:00,48.47,48.47,48.4,48.4,31400.0,38.6835,38.6835,38.6277,38.6277,31400.0
2012-04-12 15:30:00,48.41,48.44,48.35,48.35,58800.0,38.6356,38.6596,38.5877,38.5877,58800.0
2012-04-12 15:35:00,48.35,48.39,48.35,48.35,69000.0,38.5877,38.6197,38.5877,38.5877,69000.0
2012-04-12 15:40:00,48.35,48.4,48.34,48.37,75800.0,38.5877,38.6277,38.5798,38.6037,75800.0
2012-04-12 15:45:00,48.37,48.43,48.37,48.41,73000.0,38.6037,38.6516,38.6037,38.6356,73000.0
2012-04-12 15:50:00,48.4,48.42,48.38,48.41,89800.0,38.6277,38.6436,38.6117,38.6356,89800.0
2012-04-12 15:55:00,48.41,48.44,48.38,48.42,151800.0,38.6356,38.6596,38.6117,38.6436,151800.0
2012-04-13 09:30:00,48.16,48.24,48.09,48.19,48400.0,38.4361,38.5,38.3802,38.4601,48400.0
2012-04-13 09:35:00,48.17,48.31,48.17,48.18,22800.0,38.4441,38.5558,38.4441,38.4521,22800.0
2012-04-13 09:40:00,48.19,48.22,48.04,48.04,70000.0,38.4601,38.484,38.3403,38.3403,70000.0
2012-04-13 09:45:00,48.05,48.1,47.99,47.99,72200.0,38.3483,38.3882,38.3004,38.3004,72200.0
2012-04-13 09:50:00,47.99,48.08,47.97,48.0,38400.0,38.3004,38.3723,38.2845,38.3084,38400.0
2012-04-13 09:55:00,47.99,48.1,47.96,47.98,69800.0,38.3004,38.3882,38.2765,38.2925,69800.0
2012-04-13 10:00:00,47.98,48.02,47.9,47.98,53800.0,38.2925,38.3244,38.2286,38.2925,53800.0
2012-04-13 10:05:00,47.95,48.02,47.95,48.02,16200.0,38.2685,38.3244,38.2685,38.3244,16200.0
2012-04-13 10:10:00,48.05,48.21,48.04,48.1,19800.0,38.3483,38.476,38.3403,38.3882,19800.0
2012-04-13 10:15:00,48.09,48.1,47.95,47.98,24400.0,38.3802,38.3882,38.2685,38.2925,24400.0
2012-04-13 10:20:00,48.0,48.04,47.88,47.89,32200.0,38.3084,38.3403,38.2126,38.2206,32200.0
2012-04-13 10:25:00,47.88,48.02,47.87,47.99,20200.0,38.2126,38.3244,38.2047,38.3004,20200.0
2012-04-13 10:30:00,47.99,47.99,47.85,47.87,26400.0,38.3004,38.3004,38.1887,38.2047,26400.0
2012-04-13 10:35:00,47.88,47.96,47.8,47.92,32600.0,38.2126,38.2765,38.1488,38.2446,32600.0
2012-04-13 10:40:00,47.91,47.95,47.89,47.91,24400.0,38.2366,38.2685,38.2206,38.2366,24400.0
2012-04-13 10:45:00,47.92,47.94,47.81,47.87,22400.0,38.2446,38.2605,38.1568,38.2047,22400.0
2012-04-13 10:50:00,47.84,47.97,47.83,47.94,23000.0,38.1807,38.2845,38.1727,38.2605,23000.0
2012-04-13 10:55:00,47.93,47.99,47.9,47.97,15400.0,38.2525,38.3004,38.2286,38.2845,15400.0
2012-04-13 11:00:00,47.97,48.03,47.96,48.0,18400.0,38.2845,38.3324,38.2765,38.3084,18400.0
2012-04-13 11:05:00,47.99,48.05,47.93,47.93,39400.0,38.3004,38.3483,38.2525,38.2525,39400.0
2012-04-13 11:10:00,47.93,47.95,47.86,47.95,42000.0,38.2525,38.2685,38.1967,38.2685,42000.0
2012-04-13 11:15:00,47.94,47.94,47.87,47.93,21000.0,38.2605,38.2605,38.2047,38.2525,21000.0
2012-04-13 11:20:00,47.93,47.99,47.93,47.99,23200.0,38.2525,38.3004,38.2525,38.3004,23200.0
2012-04-13 11:25:00,47.98,48.02,47.96,48.01,24200.0,38.2925,38.3244,38.2765,38.3164,24200.0
2012-04-13 11:30:00,48.01,48.06,47.98,48.03,24800.0,38.3164,38.3563,38.2925,38.3324,24800.0
2012-04-13 11:35:00,48.02,48.04,47.97,48.02,24000.0,38.3244,38.3403,38.2845,38.3244,24000.0
2012-04-13 11:40:00,48.01,48.03,47.98,48.01,27800.0,38.3164,38.3324,38.2925,38.3164,27800.0
2012-04-13 11:45:00,48.01,48.06,47.99,48.05,34000.0,38.3164,38.3563,38.3004,38.3483,34000.0
2012-04-13 11:50:00,48.05,48.06,48.01,48.05,27200.0,38.3483,38.3563,38.3164,38.3483,27200.0
2012-04-13 11:55:00,48.04,48.04,47.97,48.04,18200.0,38.3403,38.3403,38.2845,38.3403,18200.0
2012-04-13 12:00:00,48.04,48.04,47.94,47.97,40600.0,38.3403,38.3403,38.2605,38.2845,40600.0
2012-04-13 12:05:00,47.97,47.99,47.97,47.98,19400.0,38.2845,38.3004,38.2845,38.2925,19400.0
2012-04-13 12:10:00,47.97,47.99,47.95,47.98,18000.0,38.2845,38.3004,38.2685,38.2925,18000.0
2012-04-13 12:15:00,47.98,48.02,47.97,48.0,18600.0,38.2925,38.3244,38.2845,38.3084,18600.0
2012-04-13 12:20:00,48.0,48.02,47.97,48.0,19800.0,38.3084,38.3244,38.2845,38.3084,19800.0
2012-04-13 12:25:00,47.99,48.01,47.96,48.01,11200.0,38.3004,38.3164,38.2765,38.3164,11200.0
2012-04-13 12:30:00,48.02,48.1,48.02,48.1,29400.0,38.3244,38.3882,38.3244,38.3882,29400.0
2012-04-13 12:35:00,48.1,48.12,48.08,48.08,18800.0,38.3882,38.4042,38.3723,38.3723,18800.0
2012-04-13 12:40:00,48.08,48.1,48.06,48.09,31600.0,38.3723,38.3882,38.3563,38.3802,31600.0
2012-04-13 12:45:00,48.1,48.1,48.06,48.06,40400.0,38.3882,38.3882,38.3563,38.3563,40400.0
2012-04-13 12:50:00,48.06,48.06,48.02,48.04,22800.0,38.3563,38.3563,38.3244,38.3403,22800.0
2012-04-13 12:55:00,48.04,48.05,48.02,48.05,17800.0,38.3403,38.3483,38.3244,38.3483,17800.0
2012-04-13 13:00:00,48.05,48.07,48.04,48.05,18000.0,38.3483,38.3643,38.3403,38.3483,18000.0
2012-04-13 13:05:00,48.06,48.08,48.05,48.07,8800.0,38.3563,38.3723,38.3483,38.3643,8800.0
2012-04-13 13:10:00,48.06,48.09,48.06,48.08,17600.0,38.3563,38.3802,38.3563,38.3723,17600.0
2012-04-13 13:15:00,48.08,48.08,48.04,48.06,19600.0,38.3723,38.3723,38.3403,38.3563,19600.0
2012-04-13 13:20:00,48.06,48.09,48.04,48.08,27600.0,38.3563,38.3802,38.3403,38.3723,27600.0
2012-04-13 13:25:00,48.08,48.09,48.05,48.08,32400.0,38.3723,38.3802,38.3483,38.3723,32400.0
2012-04-13 13:30:00,48.08,48.08,48.04,48.08,32000.0,38.3723,38.3723,38.3403,38.3723,32000.0
2012-04-13 13:35:00,48.08,48.12,48.07,48.11,53800.0,38.3723,38.4042,38.3643,38.3962,53800.0
2012-04-13 13:40:00,48.11,48.19,48.11,48.19,57200.0,38.3962,38.4601,38.3962,38.4601,57200.0
2012-04-13 13:45:00,48.21,48.21,48.18,48.19,47000.0,38.476,38.476,38.4521,38.4601,47000.0
2012-04-13 13:50:00,48.2,48.22,48.13,48.13,24000.0,38.468,38.484,38.4122,38.4122,24000.0
2012-04-13 13:55:00,48.14,48.14,48.09,48.1,44200.0,38.4201,38.4201,38.3802,38.3882,44200.0
2012-04-13 14:00:00,48.1,48.13,48.02,48.05,20800.0,38.3882,38.4122,38.3244,38.3483,20800.0
2012-04-13 14:05:00,48.05,48.08,48.02,48.04,23400.0,38.3483,38.3723,38.3244,38.3403,23400.0
2012-04-13 14:10:00,48.05,48.07,48.05,48.06,16000.0,38.3483,38.3643,38.3483,38.3563,16000.0
2012-04-13 14:15:00,48.04,48.05,48.01,48.04,23000.0,38.3403,38.3483,38.3164,38.3403,23000.0
2012-04-13 14:20:00,48.06,48.12,48.06,48.12,22200.0,38.3563,38.4042,38.3563,38.4042,22200.0
2012-04-13 14:25:00,48.13,48.14,48.05,48.07,31600.0,38.4122,38.4201,38.3483,38.3643,31600.0
2012-04-13 14:30:00,48.07,48.12,48.06,48.1,14600.0,38.3643,38.4042,38.3563,38.3882,14600.0
2012-04-13 14:35:00,48.1,48.12,48.08,48.1,18400.0,38.3882,38.4042,38.3723,38.3882,18400.0
2012-04-13 14:40:00,48.1,48.13,48.07,48.07,22600.0,38.3882,38.4122,38.3643,38.3643,22600.0
2012-04-13 14:45:00,48.09,48.16,48.09,48.16,17800.0,38.3802,38.4361,38.3802,38.4361,17800.0
2012-04-13 14:50:00,48.16,48.16,48.1,48.13,34400.0,38.4361,38.4361,38.3882,38.4122,34400.0
2012-04-13 14:55:00,48.13,48.14,48.11,48.12,20600.0,38.4122,38.4201,38.3962,38.4042,20600.0
2012-04-13 15:00:00,48.11,48.12,48.08,48.12,17800.0,38.3962,38.4042,38.3723,38.4042,17800.0
2012-04-13 15:05:00,48.12,48.15,48.1,48.14,32600.0,38.4042,38.4281,38.3882,38.4201,32600.0
2012-04-13 15:10:00,48.15,48.15,48.1,48.11,25400.0,38.4281,38.4281,38.3882,38.3962,25400.0
2012-04-13 15:15:00,48.1,48.11,48.09,48.1,40000.0,38.3882,38.3962,38.3802,38.3882,40000.0
2012-04-13 15:20:00,48.1,48.15,48.09,48.1,46800.0,38.3882,38.4281,38.3802,38.3882,46800.0
2012-04-13 15:25:00,48.1,48.12,48.02,48.04,41600.0,38.3882,38.4042,38.3244,38.3403,41600.0
2012-04-13 15:30:00,48.03,48.08,47.92,47.92,128600.0,38.3324,38.3723,38.2446,38.2446,128600.0
2012-04-13 15:35:00,47.92,47.97,47.89,47.96,60400.0,38.2446,38.2845,38.2206,38.2765,60400.0
2012-04-13 15:40:00,47.96,48.03,47.96,48.03,59400.0,38.2765,38.3324,38.2765,38.3324,59400.0
2012-04-13 15:45:00,48.02,48.02,47.88,47.92,98200.0,38.3244,38.3244,38.2126,38.2446,98200.0
2012-04-13 15:50:00,47.93,47.95,47.85,47.85,91400.0,38.2525,38.2685,38.1887,38.1887,91400.0
2012-04-13 15:55:00,47.85,47.92,47.83,47.87,131800.0,38.1887,38.2446,38.1727,38.2047,131800.0
2012-04-16 09:30:00,48.62,48.68,48.18,48.2,113200.0,38.8032,38.8511,38.4521,38.468,113200.0
2012-04-16 09:35:00,48.2,48.36,48.17,48.19,23400.0,38.468,38.5957,38.4441,38.4601,23400.0
2012-04-16 09:40:00,48.18,48.25,48.06,48.25,36600.0,38.4521,38.5079,38.3563,38.5079,36600.0
2012-04-16 09:45:00,48.25,48.27,48.18,48.2,51400.0,38.5079,38.5239,38.4521,38.468,51400.0
2012-04-16 09:50:00,48.19,48.19,47.98,48.16,31800.0,38.4601,38.4601,38.2925,38.4361,31800.0
2012-04-16 09:55:00,48.17,48.23,48.09,48.09,50200.0,38.4441,38.492,38.3802,38.3802,50200.0
2012-04-16 10:00:00,48.13,48.15,48.02,48.15,33400.0,38.4122,38.4281,38.3244,38.4281,33400.0
2012-04-16 10:05:00,48.16,48.19,48.04,48.04,34200.0,38.4361,38.4601,38.3403,38.3403,34200.0
2012-04-16 10:10:00,48.04,48.06,47.84,47.88,35400.0,38.3403,38.3563,38.1807,38.2126,35400.0
2012-04-16 10:15:00,47.88,47.9,47.76,47.86,59400.0,38.2126,38.2286,38.1169,38.1967,59400.0
2012-04-16 10:20:00,47.86,47.89,47.81,47.85,26800.0,38.1967,38.2206,38.1568,38.1887,26800.0
2012-04-16 10:25:00,47.87,47.94,47.82,47.94,40800.0,38.2047,38.2605,38.1648,38.2605,40800.0
2012-04-16 10:30:00,47.94,48.02,47.94,48.02,15600.0,38.2605,38.3244,38.2605,38.3244,15600.0
2012-04-16 10:35:00,48.01,48.02,47.92,47.92,13800.0,38.3164,38.3244,38.2446,38.2446,13800.0
2012-04-16 10:40:00,47.92,48.07,47.92,48.04,15800.0,38.2446,38.3643,38.2446,38.3403,15800.0
2012-04-16 10:45:00,48.04,48.15,48.02,48.1,16800.0,38.3403,38.4281,38.3244,38.3882,16800.0
2012-04-16 10:50:00,48.11,48.14,48.1,48.13,14400.0,38.3962,38.4201,38.3882,38.4122,14400.0
2012-04-16 10:55:00,48.13,48.14,48.06,48.06,14000.0,38.4122,38.4201,38.3563,38.3563,14000.0
2012-04-16 11:00:00,48.07,48.19,48.07,48.13,27200.0,38.3643,38.4601,38.3643,38.4122,27200.0
2012-04-16 11:05:00,48.12,48.21,48.09,48.21,30400.0,38.4042,38.476,38.3802,38.476,30400.0
2012-04-16 11:10:00,48.23,48.29,48.13,48.15,26600.0,38.492,38.5399,38.4122,38.4281,26600.0
2012-04-16 11:15:00,48.14,48.18,48.09,48.12,36400.0,38.4201,38.4521,38.3802,38.4042,36400.0
2012-04-16 11:20:00,48.13,48.19,48.13,48.15,23600.0,38.4122,38.4601,38.4122,38.4281,23600.0
2012-04-16 11:25:00,48.15,48.21,48.13,48.14,20600.0,38.4281,38.476,38.4122,38.4201,20600.0
2012-04-16 11:30:00,48.14,48.15,48.05,48.05,33600.0,38.4201,38.4281,38.3483,38.3483,33600.0
2012-04-16 11:35:00,48.05,48.13,48.02,48.13,19600.0,38.3483,38.4122,38.3244,38.4122,19600.0
2012-04-16 11:40:00,48.11,48.18,48.1,48.12,19600.0,38.3962,38.4521,38.3882,38.4042,19600.0
2012-04-16 11:45:00,48.12,48.22,48.12,48.16,18600.0,38.4042,38.484,38.4042,38.4361,18600.0
2012-04-16 11:50:00,48.17,48.23,48.15,48.16,25600.0,38.4441,38.492,38.4281,38.4361,25600.0
2012-04-16 11:55:00,48.15,48.2,48.14,48.18,16800.0,38.4281,38.468,38.4201,38.4521,16800.0
2012-04-16 12:00:00,48.18,48.33,48.18,48.32,23600.0,38.4521,38.5718,38.4521,38.5638,23600.0
2012-04-16 12:05:00,48.32,48.32,48.19,48.2,19600.0,38.5638,38.5638,38.4601,38.468,19600.0
2012-04-16 12:10:00,48.21,48.22,48.19,48.21,7600.0,38.476,38.484,38.4601,38.476,7600.0
2012-04-16 12:15:00,48.2,48.26,48.17,48.17,12200.0,38.468,38.5159,38.4441,38.4441,12200.0
2012-04-16 12:20:00,48.18,48.19,48.12,48.16,29200.0,38.4521,38.4601,38.4042,38.4361,29200.0
2012-04-16 12:25:00,48.15,48.25,48.15,48.25,13800.0,38.4281,38.5079,38.4281,38.5079,13800.0
2012-04-16 12:30:00,48.24,48.3,48.23,48.23,10800.0,38.5,38.5478,38.492,38.492,10800.0
2012-04-16 12:35:00,48.22,48.27,48.21,48.26,13800.0,38.484,38.5239,38.476,38.5159,13800.0
2012-04-16 12:40:00,48.27,48.33,48.27,48.33,12400.0,38.5239,38.5718,38.5239,38.5718,12400.0
2012-04-16 12:45:00,48.33,48.38,48.33,48.37,14800.0,38.5718,38.6117,38.5718,38.6037,14800.0
2012-04-16 12:50:00,48.35,48.35,48.3,48.31,9800.0,38.5877,38.5877,38.5478,38.5558,9800.0
2012-04-16 12:55:00,48.31,48.47,48.3,48.47,21600.0,38.5558,38.6835,38.5478,38.6835,21600.0
2012-04-16 13:00:00,48.46,48.46,48.37,48.37,14200.0,38.6755,38.6755,38.6037,38.6037,14200.0
2012-04-16 13:05:00,48.36,48.39,48.35,48.38,12200.0,38.5957,38.6197,38.5877,38.6117,12200.0
2012-04-16 13:10:00,48.38,48.38,48.34,48.36,11600.0,38.6117,38.6117,38.5798,38.5957,11600.0
2012-04-16 13:15:00,48.36,48.44,48.36,48.38,18400.0,38.5957,38.6596,38.5957,38.6117,18400.0
2012-04-16 13:20:00,48.38,48.43,48.38,48.38,16400.0,38.6117,38.6516,38.6117,38.6117,16400.0
2012-04-16 13:25:00,48.38,48.43,48.37,48.43,17200.0,38.6117,38.6516,38.6037,38.6516,17200.0
2012-04-16 13:30:00,48.42,48.43,48.4,48.43,16600.0,38.6436,38.6516,38.6277,38.6516,16600.0
2012-04-16 13:35:00,48.44,48.58,48.44,48.57,21800.0,38.6596,38.7713,38.6596,38.7633,21800.0
2012-04-16 13:40:00,48.57,48.69,48.56,48.68,41600.0,38.7633,38.8591,38.7553,38.8511,41600.0
2012-04-16 13:45:00,48.68,48.73,48.68,48.7,35800.0,38.8511,38.891,38.8511,38.8671,35800.0
2012-04-16 13:50:00,48.7,48.71,48.62,48.64,40000.0,38.8671,38.8751,38.8032,38.8192,40000.0
2012-04-16 13:55:00,48.66,48.74,48.66,48.69,17000.0,38.8352,38.899,38.8352,38.8591,17000.0
2012-04-16 14:00:00,48.69,48.72,48.64,48.65,25800.0,38.8591,38.883,38.8192,38.8272,25800.0
2012-04-16 14:05:00,48.65,48.65,48.56,48.58,17800.0,38.8272,38.8272,38.7553,38.7713,17800.0
2012-04-16 14:10:00,48.58,48.66,48.58,48.65,34000.0,38.7713,38.8352,38.7713,38.8272,34000.0
2012-04-16 14:15:00,48.65,48.69,48.63,48.68,15800.0,38.8272,38.8591,38.8112,38.8511,15800.0
2012-04-16 14:20:00,48.68,48.68,48.56,48.57,23400.0,38.8511,38.8511,38.7553,38.7633,23400.0
2012-04-16 14:25:00,48.58,48.6,48.55,48.56,16600.0,38.7713,38.7873,38.7474,38.7553,16600.0
2012-04-16 14:30:00,48.57,48.61,48.56,48.61,20400.0,38.7633,38.7953,38.7553,38.7953,20400.0
2012-04-16 14:35:00,48.6,48.62,48.58,48.62,16200.0,38.7873,38.8032,38.7713,38.8032,16200.0
2012-04-16 14:40:00,48.61,48.63,48.55,48.56,29400.0,38.7953,38.8112,38.7474,38.7553,29400.0
2012-04-16 14:45:00,48.55,48.59,48.55,48.59,13200.0,38.7474,38.7793,38.7474,38.7793,13200.0
2012-04-16 14:50:00,48.6,48.63,48.58,48.59,13600.0,38.7873,38.8112,38.7713,38.7793,13600.0
2012-04-16 14:55:00,48.59,48.59,48.52,48.54,18400.0,38.7793,38.7793,38.7234,38.7394,18400.0
2012-04-16 15:00:00,48.53,48.55,48.47,48.49,33400.0,38.7314,38.7474,38.6835,38.6995,33400.0
2012-04-16 15:05:00,48.49,48.56,48.49,48.56,20000.0,38.6995,38.7553,38.6995,38.7553,20000.0
2012-04-16 15:10:00,48.54,48.6,48.54,48.6,27800.0,38.7394,38.7873,38.7394,38.7873,27800.0
2012-04-16 15:15:00,48.59,48.59,48.51,48.51,42400.0,38.7793,38.7793,38.7154,38.7154,42400.0
2012-04-16 15:20:00,48.51,48.52,48.46,48.49,52800.0,38.7154,38.7234,38.6755,38.6995,52800.0
2012-04-16 15:25:00,48.5,48.52,48.46,48.52,39800.0,38.7075,38.7234,38.6755,38.7234,39800.0
2012-04-16 15:30:00,48.52,48.52,48.5,48.52,45000.0,38.7234,38.7234,38.7075,38.7234,45000.0
2012-04-16 15:35:00,48.51,48.59,48.49,48.55,84000.0,38.7154,38.7793,38.6995,38.7474,84000.0
2012-04-16 15:40:00,48.54,48.55,48.48,48.49,59000.0,38.7394,38.7474,38.6915,38.6995,59000.0
2012-04-16 15:45:00,48.5,48.52,48.4,48.43,78200.0,38.7075,38.7234,38.6277,38.6516,78200.0
2012-04-16 15:50:00,48.45,48.46,48.41,48.43,94800.0,38.6676,38.6755,38.6356,38.6516,94800.0
2012-04-16 15:55:00,48.43,48.49,48.41,48.45,114600.0,38.6516,38.6995,38.6356,38.6676,114600.0
2012-04-17 09:30:00,48.79,48.94,48.79,48.88,51600.0,38.9389,39.0586,38.9389,39.0107,51600.0
2012-04-17 09:35:00,48.9,48.93,48.75,48.83,54400.0,39.0267,39.0506,38.907,38.9708,54400.0
2012-04-17 09:40:00,48.83,48.88,48.79,48.87,59200.0,38.9708,39.0107,38.9389,39.0028,59200.0
2012-04-17 09:45:00,48.88,48.88,48.79,48.84,51000.0,39.0107,39.0107,38.9389,38.9788,51000.0
2012-04-17 09:50:00,48.84,48.87,48.68,48.68,38400.0,38.9788,39.0028,38.8511,38.8511,38400.0
2012-04-17 09:55:00,48.7,48.75,48.68,48.71,31400.0,38.8671,38.907,38.8511,38.8751,31400.0
2012-04-17 10:00:00,48.7,48.76,48.63,48.67,27600.0,38.8671,38.915,38.8112,38.8431,27600.0
2012-04-17 10:05:00,48.69,48.8,48.69,48.77,35800.0,38.8591,38.9469,38.8591,38.9229,35800.0
2012-04-17 10:10:00,48.79,48.79,48.74,48.76,41800.0,38.9389,38.9389,38.899,38.915,41800.0
2012-04-17 10:15:00,48.74,48.88,48.73,48.88,40800.0,38.899,39.0107,38.891,39.0107,40800.0
2012-04-17 10:20:00,48.88,48.88,48.81,48.82,29400.0,39.0107,39.0107,38.9549,38.9629,29400.0
2012-04-17 10:25:00,48.83,48.85,48.8,48.85,26000.0,38.9708,38.9868,38.9469,38.9868,26000.0
2012-04-17 10:30:00,48.85,48.9,48.84,48.85,36600.0,38.9868,39.0267,38.9788,38.9868,36600.0
2012-04-17 10:35:00,48.85,48.88,48.85,48.88,22400.0,38.9868,39.0107,38.9868,39.0107,22400.0
2012-04-17 10:40:00,48.89,49.07,48.88,49.05,80000.0,39.0187,39.1624,39.0107,39.1464,80000.0
2012-04-17 10:45:00,49.04,49.1,49.04,49.05,27800.0,39.1384,39.1863,39.1384,39.1464,27800.0
2012-04-17 10:50:00,49.03,49.1,49.01,49.09,34800.0,39.1305,39.1863,39.1145,39.1783,34800.0
2012-04-17 10:55:00,49.07,49.1,48.99,49.03,33200.0,39.1624,39.1863,39.0985,39.1305,33200.0
2012-04-17 11:00:00,49.04,49.19,49.03,49.18,37200.0,39.1384,39.2581,39.1305,39.2502,37200.0
2012-04-17 11:05:00,49.17,49.24,49.17,49.22,23800.0,39.2422,39.2981,39.2422,39.2821,23800.0
2012-04-17 11:10:00,49.24,49.25,49.21,49.21,48800.0,39.2981,39.306,39.2741,39.2741,48800.0
2012-04-17 11:15:00,49.22,49.23,49.17,49.2,17400.0,39.2821,39.2901,39.2422,39.2661,17400.0
2012-04-17 11:20:00,49.19,49.22,49.1,49.14,29600.0,39.2581,39.2821,39.1863,39.2182,29600.0
2012-04-17 11:25:00,49.14,49.18,49.12,49.17,18800.0,39.2182,39.2502,39.2023,39.2422,18800.0
2012-04-17 11:30:00,49.17,49.18,49.13,49.13,17800.0,39.2422,39.2502,39.2103,39.2103,17800.0
2012-04-17 11:35:00,49.13,49.18,49.13,49.17,17200.0,39.2103,39.2502,39.2103,39.2422,17200.0
2012-04-17 11:40:00,49.17,49.19,49.15,49.16,12600.0,39.2422,39.2581,39.2262,39.2342,12600.0
2012-04-17 11:45:00,49.16,49.24,49.16,49.23,25400.0,39.2342,39.2981,39.2342,39.2901,25400.0
2012-04-17 11:50:00,49.22,49.27,49.22,49.26,22800.0,39.2821,39.322,39.2821,39.314,22800.0
2012-04-17 11:55:00,49.26,49.27,49.24,49.25,18800.0,39.314,39.322,39.2981,39.306,18800.0
2012-04-17 12:00:00,49.26,49.3,49.26,49.29,21000.0,39.314,39.3459,39.314,39.338,21000.0
2012-04-17 12:05:00,49.29,49.3,49.27,49.27,17200.0,39.338,39.3459,39.322,39.322,17200.0
2012-04-17 12:10:00,49.27,49.3,49.26,49.27,17400.0,39.322,39.3459,39.314,39.322,17400.0
2012-04-17 12:15:00,49.27,49.28,49.24,49.27,18400.0,39.322,39.33,39.2981,39.322,18400.0
2012-04-17 12:20:00,49.27,49.31,49.24,49.29,15800.0,39.322,39.3539,39.2981,39.338,15800.0
2012-04-17 12:25:00,49.29,49.32,49.27,49.31,10200.0,39.338,39.3619,39.322,39.3539,10200.0
2012-04-17 12:30:00,49.31,49.37,49.28,49.36,35800.0,39.3539,39.4018,39.33,39.3938,35800.0
2012-04-17 12:35:00,49.37,49.37,49.32,49.34,23000.0,39.4018,39.4018,39.3619,39.3779,23000.0
2012-04-17 12:40:00,49.34,49.34,49.31,49.31,22200.0,39.3779,39.3779,39.3539,39.3539,22200.0
2012-04-17 12:45:00,49.31,49.32,49.3,49.3,18800.0,39.3539,39.3619,39.3459,39.3459,18800.0
2012-04-17 12:50:00,49.29,49.32,49.27,49.31,19200.0,39.338,39.3619,39.322,39.3539,19200.0
2012-04-17 12:55:00,49.32,49.32,49.27,49.3,13800.0,39.3619,39.3619,39.322,39.3459,13800.0
2012-04-17 13:00:00,49.29,49.31,49.26,49.29,29800.0,39.338,39.3539,39.314,39.338,29800.0
2012-04-17 13:05:00,49.3,49.31,49.3,49.3,16200.0,39.3459,39.3539,39.3459,39.3459,16200.0
2012-04-17 13:10:00,49.3,49.31,49.27,49.29,30800.0,39.3459,39.3539,39.322,39.338,30800.0
2012-04-17 13:15:00,49.29,49.32,49.29,49.3,17800.0,39.338,39.3619,39.338,39.3459,17800.0
2012-04-17 13:20:00,49.3,49.31,49.28,49.28,27000.0,39.3459,39.3539,39.33,39.33,27000.0
2012-04-17 13:25:00,49.27,49.3,49.26,49.29,15400.0,39.322,39.3459,39.314,39.338,15400.0
2012-04-17 13:30:00,49.29,49.31,49.27,49.27,22400.0,39.338,39.3539,39.322,39.322,22400.0
2012-04-17 13:35:00,49.28,49.29,49.25,49.27,14600.0,39.33,39.338,39.306,39.322,14600.0
2012-04-17 13:40:00,49.26,49.3,49.26,49.27,18600.0,39.314,39.3459,39.314,39.322,18600.0
2012-04-17 13:45:00,49.26,49.28,49.24,49.25,44000.0,39.314,39.33,39.2981,39.306,44000.0
2012-04-17 13:50:00,49.24,49.27,49.23,49.25,13600.0,39.2981,39.322,39.2901,39.306,13600.0
2012-04-17 13:55:00,49.24,49.29,49.23,49.26,20600.0,39.2981,39.338,39.2901,39.314,20600.0
2012-04-17 14:00:00,49.26,49.27,49.24,49.24,16000.0,39.314,39.322,39.2981,39.2981,16000.0
2012-04-17 14:05:00,49.27,49.27,49.24,49.24,12600.0,39.322,39.322,39.2981,39.2981,12600.0
2012-04-17 14:10:00,49.24,49.25,49.22,49.24,10200.0,39.2981,39.306,39.2821,39.2981,10200.0
2012-04-17 14:15:00,49.25,49.25,49.23,49.24,9600.0,39.306,39.306,39.2901,39.2981,9600.0
2012-04-17 14:20:00,49.24,49.25,49.23,49.23,25600.0,39.2981,39.306,39.2901,39.2901,25600.0
2012-04-17 14:25:00,49.23,49.24,49.22,49.24,11000.0,39.2901,39.2981,39.2821,39.2981,11000.0
2012-04-17 14:30:00,49.24,49.27,49.24,49.27,20600.0,39.2981,39.322,39.2981,39.322,20600.0
2012-04-17 14:35:00,49.27,49.27,49.25,49.26,17200.0,39.322,39.322,39.306,39.314,17200.0
2012-04-17 14:40:00,49.26,49.27,49.24,49.26,26400.0,39.314,39.322,39.2981,39.314,26400.0
2012-04-17 14:45:00,49.26,49.27,49.2,49.2,35800.0,39.314,39.322,39.2661,39.2661,35800.0
2012-04-17 14:50:00,49.2,49.22,49.18,49.21,18200.0,39.2661,39.2821,39.2502,39.2741,18200.0
2012-04-17 14:55:00,49.2,49.22,49.17,49.22,23200.0,39.2661,39.2821,39.2422,39.2821,23200.0
2012-04-17 15:00:00,49.22,49.22,49.2,49.21,40000.0,39.2821,39.2821,39.2661,39.2741,40000.0
2012-04-17 15:05:00,49.2,49.23,49.18,49.23,25600.0,39.2661,39.2901,39.2502,39.2901,25600.0
2012-04-17 15:10:00,49.23,49.24,49.19,49.22,25200.0,39.2901,39.2981,39.2581,39.2821,25200.0
2012-04-17 15:15:00,49.22,49.23,49.2,49.2,23400.0,39.2821,39.2901,39.2661,39.2661,23400.0
2012-04-17 15:20:00,49.21,49.21,49.15,49.18,34800.0,39.2741,39.2741,39.2262,39.2502,34800.0
2012-04-17 15:25:00,49.17,49.23,49.17,49.22,27800.0,39.2422,39.2901,39.2422,39.2821,27800.0
2012-04-17 15:30:00,49.23,49.23,49.18,49.19,37400.0,39.2901,39.2901,39.2502,39.2581,37400.0
2012-04-17 15:35:00,49.19,49.21,49.16,49.17,45400.0,39.2581,39.2741,39.2342,39.2422,45400.0
2012-04-17 15:40:00,49.18,49.2,49.13,49.19,53600.0,39.2502,39.2661,39.2103,39.2581,53600.0
2012-04-17 15:45:00,49.2,49.22,49.1,49.14,60000.0,39.2661,39.2821,39.1863,39.2182,60000.0
2012-04-17 15:50:00,49.16,49.23,49.15,49.19,55800.0,39.2342,39.2901,39.2262,39.2581,55800.0
2012-04-17 15:55:00,49.19,49.2,49.16,49.16,97200.0,39.2581,39.2661,39.2342,39.2342,97200.0
2012-04-18 09:30:00,48.82,48.89,48.58,48.71,60200.0,38.9629,39.0187,38.7713,38.8751,60200.0
2012-04-18 09:35:00,48.76,48.84,48.67,48.8,17800.0,38.915,38.9788,38.8431,38.9469,17800.0
2012-04-18 09:40:00,48.84,48.89,48.8,48.85,20200.0,38.9788,39.0187,38.9469,38.9868,20200.0
2012-04-18 09:45:00,48.88,48.97,48.81,48.97,24200.0,39.0107,39.0826,38.9549,39.0826,24200.0
2012-04-18 09:50:00,48.97,48.99,48.88,48.99,22200.0,39.0826,39.0985,39.0107,39.0985,22200.0
2012-04-18 09:55:00,48.99,49.08,48.96,49.08,27000.0,39.0985,39.1704,39.0746,39.1704,27000.0
2012-04-18 10:00:00,49.08,49.08,48.99,49.02,43600.0,39.1704,39.1704,39.0985,39.1225,43600.0
2012-04-18 10:05:00,49.02,49.04,48.99,49.04,21400.0,39.1225,39.1384,39.0985,39.1384,21400.0
2012-04-18 10:10:00,49.05,49.06,49.0,49.02,16400.0,39.1464,39.1544,39.1065,39.1225,16400.0
2012-04-18 10:15:00,49.02,49.11,49.02,49.07,20600.0,39.1225,39.1943,39.1225,39.1624,20600.0
2012-04-18 10:20:00,49.07,49.07,48.95,49.02,99200.0,39.1624,39.1624,39.0666,39.1225,99200.0
2012-04-18 10:25:00,49.02,49.08,48.98,49.05,18800.0,39.1225,39.1704,39.0905,39.1464,18800.0
2012-04-18 10:30:00,49.02,49.05,48.99,49.04,21800.0,39.1225,39.1464,39.0985,39.1384,21800.0
2012-04-18 10:35:00,49.04,49.13,49.04,49.1,28400.0,39.1384,39.2103,39.1384,39.1863,28400.0
2012-04-18 10:40:00,49.1,49.17,49.09,49.14,18000.0,39.1863,39.2422,39.1783,39.2182,18000.0
2012-04-18 10:45:00,49.15,49.3,49.15,49.27,30600.0,39.2262,39.3459,39.2262,39.322,30600.0
2012-04-18 10:50:00,49.27,49.28,49.22,49.26,19000.0,39.322,39.33,39.2821,39.314,19000.0
2012-04-18 10:55:00,49.27,49.27,49.21,49.23,36600.0,39.322,39.322,39.2741,39.2901,36600.0
2012-04-18 11:00:00,49.23,49.26,49.21,49.23,34800.0,39.2901,39.314,39.2741,39.2901,34800.0
2012-04-18 11:05:00,49.23,49.29,49.14,49.29,71400.0,39.2901,39.338,39.2182,39.338,71400.0
2012-04-18 11:10:00,49.27,49.27,49.12,49.17,30800.0,39.322,39.322,39.2023,39.2422,30800.0
2012-04-18 11:15:00,49.16,49.22,49.11,49.18,32000.0,39.2342,39.2821,39.1943,39.2502,32000.0
2012-04-18 11:20:00,49.18,49.19,49.12,49.17,30800.0,39.2502,39.2581,39.2023,39.2422,30800.0
2012-04-18 11:25:00,49.17,49.18,49.03,49.06,47200.0,39.2422,39.2502,39.1305,39.1544,47200.0
2012-04-18 11:30:00,49.06,49.11,49.05,49.06,20200.0,39.1544,39.1943,39.1464,39.1544,20200.0
2012-04-18 11:35:00,49.06,49.13,49.03,49.1,19200.0,39.1544,39.2103,39.1305,39.1863,19200.0
2012-04-18 11:40:00,49.1,49.17,49.08,49.17,30200.0,39.1863,39.2422,39.1704,39.2422,30200.0
2012-04-18 11:45:00,49.16,49.21,49.14,49.19,18800.0,39.2342,39.2741,39.2182,39.2581,18800.0
2012-04-18 11:50:00,49.18,49.23,49.12,49.22,27600.0,39.2502,39.2901,39.2023,39.2821,27600.0
2012-04-18 11:55:00,49.23,49.24,49.18,49.18,14000.0,39.2901,39.2981,39.2502,39.2502,14000.0
2012-04-18 12:00:00,49.19,49.2,49.16,49.19,23200.0,39.2581,39.2661,39.2342,39.2581,23200.0
2012-04-18 12:05:00,49.19,49.24,49.17,49.23,20000.0,39.2581,39.2981,39.2422,39.2901,20000.0
2012-04-18 12:10:00,49.23,49.24,49.17,49.24,25400.0,39.2901,39.2981,39.2422,39.2981,25400.0
2012-04-18 12:15:00,49.24,49.26,49.23,49.23,18400.0,39.2981,39.314,39.2901,39.2901,18400.0
2012-04-18 12:20:00,49.24,49.27,49.24,49.27,18200.0,39.2981,39.322,39.2981,39.322,18200.0
2012-04-18 12:25:00,49.27,49.27,49.21,49.23,22200.0,39.322,39.322,39.2741,39.2901,22200.0
2012-04-18 12:30:00,49.23,49.24,49.2,49.21,25200.0,39.2901,39.2981,39.2661,39.2741,25200.0
2012-04-18 12:35:00,49.23,49.29,49.23,49.28,34600.0,39.2901,39.338,39.2901,39.33,34600.0
2012-04-18 12:40:00,49.28,49.31,49.23,49.3,28000.0,39.33,39.3539,39.2901,39.3459,28000.0
2012-04-18 12:45:00,49.3,49.31,49.21,49.21,39200.0,39.3459,39.3539,39.2741,39.2741,39200.0
2012-04-18 12:50:00,49.21,49.23,49.19,49.23,42800.0,39.2741,39.2901,39.2581,39.2901,42800.0
2012-04-18 12:55:00,49.23,49.23,49.21,49.21,55800.0,39.2901,39.2901,39.2741,39.2741,55800.0
2012-04-18 13:00:00,49.21,49.21,49.18,49.2,31000.0,39.2741,39.2741,39.2502,39.2661,31000.0
2012-04-18 13:05:00,49.2,49.26,49.19,49.24,29800.0,39.2661,39.314,39.2581,39.2981,29800.0
2012-04-18 13:10:00,49.24,49.29,49.24,49.28,25800.0,39.2981,39.338,39.2981,39.33,25800.0
2012-04-18 13:15:00,49.27,49.27,49.22,49.27,75600.0,39.322,39.322,39.2821,39.322,75600.0
2012-04-18 13:20:00,49.27,49.36,49.27,49.28,41400.0,39.322,39.3938,39.322,39.33,41400.0
2012-04-18 13:25:00,49.27,49.27,49.23,49.27,27800.0,39.322,39.322,39.2901,39.322,27800.0
2012-04-18 13:30:00,49.27,49.27,49.23,49.26,55200.0,39.322,39.322,39.2901,39.314,55200.0
2012-04-18 13:35:00,49.26,49.31,49.23,49.23,30000.0,39.314,39.3539,39.2901,39.2901,30000.0
2012-04-18 13:40:00,49.22,49.25,49.19,49.23,38600.0,39.2821,39.306,39.2581,39.2901,38600.0
2012-04-18 13:45:00,49.21,49.21,49.17,49.18,23000.0,39.2741,39.2741,39.2422,39.2502,23000.0
2012-04-18 13:50:00,49.18,49.22,49.17,49.2,17000.0,39.2502,39.2821,39.2422,39.2661,17000.0
2012-04-18 13:55:00,49.2,49.24,49.16,49.23,33800.0,39.2661,39.2981,39.2342,39.2901,33800.0
2012-04-18 14:00:00,49.22,49.22,49.13,49.18,116800.0,39.2821,39.2821,39.2103,39.2502,116800.0
2012-04-18 14:05:00,49.18,49.23,49.16,49.19,27200.0,39.2502,39.2901,39.2342,39.2581,27200.0
2012-04-18 14:10:00,49.18,49.22,49.16,49.22,20400.0,39.2502,39.2821,39.2342,39.2821,20400.0
2012-04-18 14:15:00,49.22,49.24,49.2,49.23,22400.0,39.2821,39.2981,39.2661,39.2901,22400.0
2012-04-18 14:20:00,49.23,49.38,49.22,49.35,43000.0,39.2901,39.4098,39.2821,39.3858,43000.0
2012-04-18 14:25:00,49.37,49.4,49.35,49.38,35000.0,39.4018,39.4257,39.3858,39.4098,35000.0
2012-04-18 14:30:00,49.38,49.41,49.36,49.38,25400.0,39.4098,39.4337,39.3938,39.4098,25400.0
2012-04-18 14:35:00,49.39,49.4,49.38,49.38,29000.0,39.4178,39.4257,39.4098,39.4098,29000.0
2012-04-18 14:40:00,49.39,49.4,49.38,49.38,24600.0,39.4178,39.4257,39.4098,39.4098,24600.0
2012-04-18 14:45:00,49.39,49.43,49.35,49.38,36600.0,39.4178,39.4497,39.3858,39.4098,36600.0
2012-04-18 14:50:00,49.4,49.45,49.36,49.36,28400.0,39.4257,39.4656,39.3938,39.3938,28400.0
2012-04-18 14:55:00,49.36,49.37,49.3,49.32,30800.0,39.3938,39.4018,39.3459,39.3619,30800.0
2012-04-18 15:00:00,49.33,49.39,49.33,49.38,51000.0,39.3699,39.4178,39.3699,39.4098,51000.0
2012-04-18 15:05:00,49.37,49.38,49.32,49.33,31800.0,39.4018,39.4098,39.3619,39.3699,31800.0
2012-04-18 15:10:00,49.32,49.35,49.26,49.32,57200.0,39.3619,39.3858,39.314,39.3619,57200.0
2012-04-18 15:15:00,49.33,49.35,49.29,49.31,50800.0,39.3699,39.3858,39.338,39.3539,50800.0
2012-04-18 15:20:00,49.31,49.41,49.31,49.41,46800.0,39.3539,39.4337,39.3539,39.4337,46800.0
2012-04-18 15:25:00,49.4,49.4,49.32,49.34,90800.0,39.4257,39.4257,39.3619,39.3779,90800.0
2012-04-18 15:30:00,49.34,49.37,49.33,49.35,82400.0,39.3779,39.4018,39.3699,39.3858,82400.0
2012-04-18 15:35:00,49.34,49.38,49.33,49.37,68000.0,39.3779,39.4098,39.3699,39.4018,68000.0
2012-04-18 15:40:00,49.37,49.38,49.33,49.35,74800.0,39.4018,39.4098,39.3699,39.3858,74800.0
2012-04-18 15:45:00,49.36,49.37,49.33,49.35,102200.0,39.3938,39.4018,39.3699,39.3858,102200.0
2012-04-18 15:50:00,49.35,49.36,49.29,49.32,145000.0,39.3858,39.3938,39.338,39.3619,145000.0
2012-04-18 15:55:00,49.31,49.31,49.26,49.26,98400.0,39.3539,39.3539,39.314,39.314,98400.0
2012-04-19 09:30:00,49.49,49.49,48.7,48.74,70200.0,39.4976,39.4976,38.8671,38.899,70200.0
2012-04-19 09:35:00,48.75,49.23,48.72,49.01,105000.0,38.907,39.2901,38.883,39.1145,105000.0
2012-04-19 09:40:00,49.02,49.5,49.01,49.45,50800.0,39.1225,39.5056,39.1145,39.4656,50800.0
2012-04-19 09:45:00,49.42,49.5,49.38,49.5,121600.0,39.4417,39.5056,39.4098,39.5056,121600.0
2012-04-19 09:50:00,49.5,49.69,49.38,49.66,170000.0,39.5056,39.6572,39.4098,39.6332,170000.0
2012-04-19 09:55:00,49.68,49.69,49.55,49.67,42200.0,39.6492,39.6572,39.5455,39.6412,42200.0
2012-04-19 10:00:00,49.65,49.66,49.45,49.49,94000.0,39.6253,39.6332,39.4656,39.4976,94000.0
2012-04-19 10:05:00,49.49,49.75,49.47,49.68,115000.0,39.4976,39.7051,39.4816,39.6492,115000.0
2012-04-19 10:10:00,49.69,49.8,49.65,49.72,132200.0,39.6572,39.745,39.6253,39.6811,132200.0
2012-04-19 10:15:00,49.71,49.79,49.68,49.76,66000.0,39.6732,39.737,39.6492,39.7131,66000.0
2012-04-19 10:20:00,49.76,49.87,49.68,49.75,90000.0,39.7131,39.8008,39.6492,39.7051,90000.0
2012-04-19 10:25:00,49.73,49.79,49.71,49.77,62800.0,39.6891,39.737,39.6732,39.721,62800.0
2012-04-19 10:30:00,49.76,49.81,49.73,49.77,55600.0,39.7131,39.753,39.6891,39.721,55600.0
2012-04-19 10:35:00,49.77,49.97,49.74,49.97,128000.0,39.721,39.8807,39.6971,39.8807,128000.0
2012-04-19 10:40:00,49.97,50.23,49.97,50.23,170800.0,39.8807,40.0882,39.8807,40.0882,170800.0
2012-04-19 10:45:00,50.21,50.94,50.21,50.93,343000.0,40.0722,40.6548,40.0722,40.6468,343000.0
2012-04-19 10:50:00,50.93,50.95,50.3,50.34,433800.0,40.6468,40.6628,40.144,40.176,433800.0
2012-04-19 10:55:00,50.37,50.83,50.07,50.1,223800.0,40.1999,40.567,39.9605,39.9844,223800.0
2012-04-19 11:00:00,50.13,50.29,50.09,50.13,102000.0,40.0084,40.136,39.9764,40.0084,102000.0
2012-04-19 11:05:00,50.15,50.24,50.1,50.19,68000.0,40.0243,40.0961,39.9844,40.0562,68000.0
2012-04-19 11:10:00,50.2,50.24,50.1,50.15,33600.0,40.0642,40.0961,39.9844,40.0243,33600.0
2012-04-19 11:15:00,50.14,50.22,50.13,50.16,33200.0,40.0163,40.0802,40.0084,40.0323,33200.0
2012-04-19 11:20:00,50.13,50.16,50.09,50.12,53200.0,40.0084,40.0323,39.9764,40.0004,53200.0
2012-04-19 11:25:00,50.12,50.25,50.02,50.15,119800.0,40.0004,40.1041,39.9206,40.0243,119800.0
2012-04-19 11:30:00,50.17,50.23,50.1,50.2,68000.0,40.0403,40.0882,39.9844,40.0642,68000.0
2012-04-19 11:35:00,50.2,50.23,50.16,50.2,55400.0,40.0642,40.0882,40.0323,40.0642,55400.0
2012-04-19 11:40:00,50.21,50.24,50.17,50.19,53000.0,40.0722,40.0961,40.0403,40.0562,53000.0
2012-04-19 11:45:00,50.19,50.33,50.18,50.33,82200.0,40.0562,40.168,40.0483,40.168,82200.0
2012-04-19 11:50:00,50.32,50.49,50.27,50.49,39800.0,40.16,40.2957,40.1201,40.2957,39800.0
2012-04-19 11:55:00,50.48,50.49,50.31,50.38,35200.0,40.2877,40.2957,40.152,40.2079,35200.0
2012-04-19 12:00:00,50.38,50.4,50.21,50.22,123600.0,40.2079,40.2238,40.0722,40.0802,123600.0
2012-04-19 12:05:00,50.22,50.25,50.18,50.23,94400.0,40.0802,40.1041,40.0483,40.0882,94400.0
2012-04-19 12:10:00,50.22,50.29,50.22,50.29,53200.0,40.0802,40.136,40.0802,40.136,53200.0
2012-04-19 12:15:00,50.28,50.48,50.27,50.38,56200.0,40.1281,40.2877,40.1201,40.2079,56200.0
2012-04-19 12:20:00,50.38,50.4,50.24,50.24,16200.0,40.2079,40.2238,40.0961,40.0961,16200.0
2012-04-19 12:25:00,50.24,50.28,50.19,50.26,34600.0,40.0961,40.1281,40.0562,40.1121,34600.0
2012-04-19 12:30:00,50.26,50.31,50.2,50.24,61000.0,40.1121,40.152,40.0642,40.0961,61000.0
2012-04-19 12:35:00,50.24,50.27,50.23,50.24,19400.0,40.0961,40.1201,40.0882,40.0961,19400.0
2012-04-19 12:40:00,50.26,50.28,50.24,50.27,18400.0,40.1121,40.1281,40.0961,40.1201,18400.0
2012-04-19 12:45:00,50.27,50.34,50.27,50.33,26800.0,40.1201,40.176,40.1201,40.168,26800.0
2012-04-19 12:50:00,50.31,50.34,50.23,50.26,51000.0,40.152,40.176,40.0882,40.1121,51000.0
2012-04-19 12:55:00,50.28,50.3,50.21,50.21,19600.0,40.1281,40.144,40.0722,40.0722,19600.0
2012-04-19 13:00:00,50.21,50.25,50.15,50.17,41400.0,40.0722,40.1041,40.0243,40.0403,41400.0
2012-04-19 13:05:00,50.17,50.24,50.17,50.21,101200.0,40.0403,40.0961,40.0403,40.0722,101200.0
2012-04-19 13:10:00,50.21,50.24,50.18,50.22,118600.0,40.0722,40.0961,40.0483,40.0802,118600.0
2012-04-19 13:15:00,50.21,50.25,50.21,50.25,19800.0,40.0722,40.1041,40.0722,40.1041,19800.0
2012-04-19 13:20:00,50.25,50.25,50.19,50.21,89200.0,40.1041,40.1041,40.0562,40.0722,89200.0
2012-04-19 13:25:00,50.21,50.22,50.11,50.19,71000.0,40.0722,40.0802,39.9924,40.0562,71000.0
2012-04-19 13:30:00,50.18,50.27,50.15,50.25,42400.0,40.0483,40.1201,40.0243,40.1041,42400.0
2012-04-19 13:35:00,50.24,50.27,50.18,50.24,66000.0,40.0961,40.1201,40.0483,40.0961,66000.0
2012-04-19 13:40:00,50.24,50.26,50.22,50.26,76600.0,40.0961,40.1121,40.0802,40.1121,76600.0
2012-04-19 13:45:00,50.26,50.27,50.22,50.24,38200.0,40.1121,40.1201,40.0802,40.0961,38200.0
2012-04-19 13:50:00,50.24,50.27,50.12,50.13,47000.0,40.0961,40.1201,40.0004,40.0084,47000.0
2012-04-19 13:55:00,50.13,50.2,50.1,50.12,52400.0,40.0084,40.0642,39.9844,40.0004,52400.0
2012-04-19 14:00:00,50.1,50.22,50.1,50.21,97200.0,39.9844,40.0802,39.9844,40.0722,97200.0
2012-04-19 14:05:00,50.22,50.22,50.17,50.18,29800.0,40.0802,40.0802,40.0403,40.0483,29800.0
2012-04-19 14:10:00,50.19,50.21,50.1,50.17,42800.0,40.0562,40.0722,39.9844,40.0403,42800.0
2012-04-19 14:15:00,50.18,50.18,50.1,50.16,35200.0,40.0483,40.0483,39.9844,40.0323,35200.0
2012-04-19 14:20:00,50.17,50.18,50.08,50.12,52800.0,40.0403,40.0483,39.9684,40.0004,52800.0
2012-04-19 14:25:00,50.11,50.14,50.08,50.13,64600.0,39.9924,40.0163,39.9684,40.0084,64600.0
2012-04-19 14:30:00,50.13,50.13,50.02,50.09,108200.0,40.0084,40.0084,39.9206,39.9764,108200.0
2012-04-19 14:35:00,50.09,50.09,49.94,50.01,194400.0,39.9764,39.9764,39.8567,39.9126,194400.0
2012-04-19 14:40:00,50.03,50.12,49.99,50.08,81200.0,39.9285,40.0004,39.8966,39.9684,81200.0
2012-04-19 14:45:00,50.08,50.32,50.03,50.31,83000.0,39.9684,40.16,39.9285,40.152,83000.0
2012-04-19 14:50:00,50.32,50.37,50.24,50.36,99600.0,40.16,40.1999,40.0961,40.1919,99600.0
2012-04-19 14:55:00,50.38,50.59,50.36,50.59,140200.0,40.2079,40.3755,40.1919,40.3755,140200.0
2012-04-19 15:00:00,50.55,50.57,50.33,50.37,149400.0,40.3436,40.3595,40.168,40.1999,149400.0
2012-04-19 15:05:00,50.37,50.38,50.27,50.3,121000.0,40.1999,40.2079,40.1201,40.144,121000.0
2012-04-19 15:10:00,50.3,50.38,50.3,50.35,88000.0,40.144,40.2079,40.144,40.1839,88000.0
2012-04-19 15:15:00,50.34,50.57,50.29,50.55,115200.0,40.176,40.3595,40.136,40.3436,115200.0
2012-04-19 15:20:00,50.55,50.56,50.49,50.5,106600.0,40.3436,40.3515,40.2957,40.3036,106600.0
2012-04-19 15:25:00,50.49,50.71,50.48,50.64,98400.0,40.2957,40.4712,40.2877,40.4154,98400.0
2012-04-19 15:30:00,50.63,50.63,50.45,50.5,98400.0,40.4074,40.4074,40.2637,40.3036,98400.0
2012-04-19 15:35:00,50.49,50.65,50.49,50.62,108200.0,40.2957,40.4234,40.2957,40.3994,108200.0
2012-04-19 15:40:00,50.58,50.61,50.48,50.54,77600.0,40.3675,40.3914,40.2877,40.3356,77600.0
2012-04-19 15:45:00,50.54,50.71,50.51,50.6,142200.0,40.3356,40.4712,40.3116,40.3835,142200.0
2012-04-19 15:50:00,50.6,50.62,50.43,50.51,125800.0,40.3835,40.3994,40.2478,40.3116,125800.0
2012-04-19 15:55:00,50.51,50.61,50.49,50.53,210200.0,40.3116,40.3914,40.2957,40.3276,210200.0
2012-04-20 09:30:00,50.65,50.68,50.27,50.43,316000.0,40.4234,40.4473,40.1201,40.2478,316000.0
2012-04-20 09:35:00,50.44,50.5,50.23,50.5,35200.0,40.2558,40.3036,40.0882,40.3036,35200.0
2012-04-20 09:40:00,50.5,50.56,50.19,50.3,43000.0,40.3036,40.3515,40.0562,40.144,43000.0
2012-04-20 09:45:00,50.32,50.46,50.15,50.16,37600.0,40.16,40.2717,40.0243,40.0323,37600.0
2012-04-20 09:50:00,50.16,50.58,50.15,50.57,37200.0,40.0323,40.3675,40.0243,40.3595,37200.0
2012-04-20 09:55:00,50.54,50.6,50.43,50.52,43200.0,40.3356,40.3835,40.2478,40.3196,43200.0
2012-04-20 10:00:00,50.54,50.64,50.46,50.63,41000.0,40.3356,40.4154,40.2717,40.4074,41000.0
2012-04-20 10:05:00,50.63,50.71,50.46,50.58,76400.0,40.4074,40.4712,40.2717,40.3675,76400.0
2012-04-20 10:10:00,50.58,50.6,50.4,50.41,29400.0,40.3675,40.3835,40.2238,40.2318,29400.0
2012-04-20 10:15:00,50.41,50.46,50.35,50.44,42800.0,40.2318,40.2717,40.1839,40.2558,42800.0
2012-04-20 10:20:00,50.44,50.45,50.4,50.41,48800.0,40.2558,40.2637,40.2238,40.2318,48800.0
2012-04-20 10:25:00,50.41,50.49,50.41,50.43,28000.0,40.2318,40.2957,40.2318,40.2478,28000.0
2012-04-20 10:30:00,50.45,50.6,50.45,50.55,39200.0,40.2637,40.3835,40.2637,40.3436,39200.0
2012-04-20 10:35:00,50.54,50.58,50.51,50.58,23200.0,40.3356,40.3675,40.3116,40.3675,23200.0
2012-04-20 10:40:00,50.6,50.6,50.51,50.55,22800.0,40.3835,40.3835,40.3116,40.3436,22800.0
2012-04-20 10:45:00,50.55,50.56,50.5,50.53,38200.0,40.3436,40.3515,40.3036,40.3276,38200.0
2012-04-20 10:50:00,50.52,50.61,50.52,50.6,44800.0,40.3196,40.3914,40.3196,40.3835,44800.0
2012-04-20 10:55:00,50.6,50.62,50.56,50.58,33000.0,40.3835,40.3994,40.3515,40.3675,33000.0
2012-04-20 11:00:00,50.6,50.63,50.55,50.57,34800.0,40.3835,40.4074,40.3436,40.3595,34800.0
2012-04-20 11:05:00,50.57,50.63,50.55,50.56,65200.0,40.3595,40.4074,40.3436,40.3515,65200.0
2012-04-20 11:10:00,50.56,50.66,50.52,50.65,113600.0,40.3515,40.4313,40.3196,40.4234,113600.0
2012-04-20 11:15:00,50.66,50.74,50.63,50.67,128000.0,40.4313,40.4952,40.4074,40.4393,128000.0
2012-04-20 11:20:00,50.68,50.73,50.65,50.7,40000.0,40.4473,40.4872,40.4234,40.4633,40000.0
2012-04-20 11:25:00,50.69,50.72,50.59,50.71,49600.0,40.4553,40.4792,40.3755,40.4712,49600.0
2012-04-20 11:30:00,50.71,50.82,50.71,50.81,70800.0,40.4712,40.559,40.4712,40.5511,70800.0
2012-04-20 11:35:00,50.81,50.81,50.67,50.78,38800.0,40.5511,40.5511,40.4393,40.5271,38800.0
2012-04-20 11:40:00,50.79,50.83,50.7,50.71,24200.0,40.5351,40.567,40.4633,40.4712,24200.0
2012-04-20 11:45:00,50.71,50.8,50.69,50.77,41600.0,40.4712,40.5431,40.4553,40.5191,41600.0
2012-04-20 11:50:00,50.77,50.84,50.73,50.82,26200.0,40.5191,40.575,40.4872,40.559,26200.0
2012-04-20 11:55:00,50.83,50.88,50.82,50.88,26800.0,40.567,40.6069,40.559,40.6069,26800.0
2012-04-20 12:00:00,50.88,50.93,50.85,50.9,37000.0,40.6069,40.6468,40.583,40.6229,37000.0
2012-04-20 12:05:00,50.9,50.92,50.85,50.9,41200.0,40.6229,40.6388,40.583,40.6229,41200.0
2012-04-20 12:10:00,50.9,50.93,50.89,50.92,85000.0,40.6229,40.6468,40.6149,40.6388,85000.0
2012-04-20 12:15:00,50.91,50.94,50.91,50.94,77200.0,40.6309,40.6548,40.6309,40.6548,77200.0
2012-04-20 12:20:00,50.94,50.99,50.94,50.99,53200.0,40.6548,40.6947,40.6548,40.6947,53200.0
2012-04-20 12:25:00,50.99,50.99,50.95,50.99,39600.0,40.6947,40.6947,40.6628,40.6947,39600.0
2012-04-20 12:30:00,50.99,51.03,50.97,51.0,101000.0,40.6947,40.7266,40.6787,40.7027,101000.0
2012-04-20 12:35:00,51.0,51.04,50.99,51.02,17800.0,40.7027,40.7346,40.6947,40.7187,17800.0
2012-04-20 12:40:00,51.01,51.02,50.89,50.91,79400.0,40.7107,40.7187,40.6149,40.6309,79400.0
2012-04-20 12:45:00,50.92,51.02,50.92,51.02,17200.0,40.6388,40.7187,40.6388,40.7187,17200.0
2012-04-20 12:50:00,51.03,51.05,51.0,51.02,22400.0,40.7266,40.7426,40.7027,40.7187,22400.0
2012-04-20 12:55:00,51.02,51.08,51.02,51.07,18600.0,40.7187,40.7665,40.7187,40.7586,18600.0
2012-04-20 13:00:00,51.07,51.08,50.98,50.98,18600.0,40.7586,40.7665,40.6867,40.6867,18600.0
2012-04-20 13:05:00,50.99,51.05,50.98,51.05,19800.0,40.6947,40.7426,40.6867,40.7426,19800.0
2012-04-20 13:10:00,51.05,51.09,51.05,51.08,14400.0,40.7426,40.7745,40.7426,40.7665,14400.0
2012-04-20 13:15:00,51.09,51.09,51.02,51.04,24800.0,40.7745,40.7745,40.7187,40.7346,24800.0
2012-04-20 13:20:00,51.03,51.07,51.02,51.04,23000.0,40.7266,40.7586,40.7187,40.7346,23000.0
2012-04-20 13:25:00,51.04,51.04,50.96,50.96,22200.0,40.7346,40.7346,40.6708,40.6708,22200.0
2012-04-20 13:30:00,50.95,50.96,50.93,50.95,19600.0,40.6628,40.6708,40.6468,40.6628,19600.0
2012-04-20 13:35:00,50.95,50.97,50.88,50.88,38200.0,40.6628,40.6787,40.6069,40.6069,38200.0
2012-04-20 13:40:00,50.88,50.89,50.8,50.8,30400.0,40.6069,40.6149,40.5431,40.5431,30400.0
2012-04-20 13:45:00,50.8,50.81,50.74,50.8,84600.0,40.5431,40.5511,40.4952,40.5431,84600.0
2012-04-20 13:50:00,50.81,50.83,50.75,50.83,37400.0,40.5511,40.567,40.5032,40.567,37400.0
2012-04-20 13:55:00,50.82,50.82,50.75,50.81,14000.0,40.559,40.559,40.5032,40.5511,14000.0
2012-04-20 14:00:00,50.82,50.83,50.76,50.8,23200.0,40.559,40.567,40.5112,40.5431,23200.0
2012-04-20 14:05:00,50.8,50.91,50.76,50.83,50000.0,40.5431,40.6309,40.5112,40.567,50000.0
2012-04-20 14:10:00,50.81,50.85,50.81,50.85,12600.0,40.5511,40.583,40.5511,40.583,12600.0
2012-04-20 14:15:00,50.85,50.93,50.82,50.9,40200.0,40.583,40.6468,40.559,40.6229,40200.0
2012-04-20 14:20:00,50.89,50.91,50.84,50.91,30200.0,40.6149,40.6309,40.575,40.6309,30200.0
2012-04-20 14:25:00,50.91,50.96,50.88,50.88,24400.0,40.6309,40.6708,40.6069,40.6069,24400.0
2012-04-20 14:30:00,50.88,50.96,50.85,50.96,39000.0,40.6069,40.6708,40.583,40.6708,39000.0
2012-04-20 14:35:00,50.96,50.96,50.91,50.96,28200.0,40.6708,40.6708,40.6309,40.6708,28200.0
2012-04-20 14:40:00,50.96,50.96,50.88,50.88,24200.0,40.6708,40.6708,40.6069,40.6069,24200.0
2012-04-20 14:45:00,50.88,50.88,50.79,50.79,14800.0,40.6069,40.6069,40.5351,40.5351,14800.0
2012-04-20 14:50:00,50.79,50.82,50.77,50.8,16000.0,40.5351,40.559,40.5191,40.5431,16000.0
2012-04-20 14:55:00,50.8,50.8,50.72,50.73,90200.0,40.5431,40.5431,40.4792,40.4872,90200.0
2012-04-20 15:00:00,50.73,50.73,50.69,50.71,52400.0,40.4872,40.4872,40.4553,40.4712,52400.0
2012-04-20 15:05:00,50.71,50.72,50.68,50.69,43600.0,40.4712,40.4792,40.4473,40.4553,43600.0
2012-04-20 15:10:00,50.68,50.74,50.68,50.73,67000.0,40.4473,40.4952,40.4473,40.4872,67000.0
2012-04-20 15:15:00,50.73,50.76,50.71,50.76,26800.0,40.4872,40.5112,40.4712,40.5112,26800.0
2012-04-20 15:20:00,50.75,50.76,50.65,50.65,36200.0,40.5032,40.5112,40.4234,40.4234,36200.0
2012-04-20 15:25:00,50.64,50.76,50.63,50.72,45800.0,40.4154,40.5112,40.4074,40.4792,45800.0
2012-04-20 15:30:00,50.71,50.77,50.7,50.76,50800.0,40.4712,40.5191,40.4633,40.5112,50800.0
2012-04-20 15:35:00,50.76,50.8,50.74,50.74,47600.0,40.5112,40.5431,40.4952,40.4952,47600.0
2012-04-20 15:40:00,50.74,50.75,50.66,50.72,115800.0,40.4952,40.5032,40.4313,40.4792,115800.0
2012-04-20 15:45:00,50.71,50.73,50.64,50.69,56000.0,40.4712,40.4872,40.4154,40.4553,56000.0
2012-04-20 15:50:00,50.68,50.71,50.64,50.71,132400.0,40.4473,40.4712,40.4154,40.4712,132400.0
2012-04-20 15:55:00,50.7,50.72,50.65,50.65,150600.0,40.4633,40.4792,40.4234,40.4234,150600.0
2012-04-23 09:30:00,50.3,50.42,49.99,50.3,81800.0,40.144,40.2398,39.8966,40.144,81800.0
2012-04-23 09:35:00,50.3,50.33,50.19,50.21,46000.0,40.144,40.168,40.0562,40.0722,46000.0
2012-04-23 09:40:00,50.23,50.25,50.13,50.14,33000.0,40.0882,40.1041,40.0084,40.0163,33000.0
2012-04-23 09:45:00,50.14,50.19,50.03,50.04,124400.0,40.0163,40.0562,39.9285,39.9365,124400.0
2012-04-23 09:50:00,50.02,50.08,49.98,50.04,58600.0,39.9206,39.9684,39.8886,39.9365,58600.0
2012-04-23 09:55:00,50.04,50.1,49.96,50.08,37200.0,39.9365,39.9844,39.8727,39.9684,37200.0
2012-04-23 10:00:00,50.05,50.06,49.91,49.98,39000.0,39.9445,39.9525,39.8328,39.8886,39000.0
2012-04-23 10:05:00,49.98,49.98,49.87,49.88,35600.0,39.8886,39.8886,39.8008,39.8088,35600.0
2012-04-23 10:10:00,49.88,49.99,49.87,49.96,39000.0,39.8088,39.8966,39.8008,39.8727,39000.0
2012-04-23 10:15:00,49.95,50.0,49.89,49.92,19800.0,39.8647,39.9046,39.8168,39.8408,19800.0
2012-04-23 10:20:00,49.92,49.92,49.85,49.87,37200.0,39.8408,39.8408,39.7849,39.8008,37200.0
2012-04-23 10:25:00,49.85,49.88,49.83,49.85,29600.0,39.7849,39.8088,39.7689,39.7849,29600.0
2012-04-23 10:30:00,49.85,49.94,49.82,49.92,27600.0,39.7849,39.8567,39.7609,39.8408,27600.0
2012-04-23 10:35:00,49.91,49.94,49.87,49.92,32200.0,39.8328,39.8567,39.8008,39.8408,32200.0
2012-04-23 10:40:00,49.91,49.96,49.85,49.87,42800.0,39.8328,39.8727,39.7849,39.8008,42800.0
2012-04-23 10:45:00,49.87,49.88,49.76,49.77,21000.0,39.8008,39.8088,39.7131,39.721,21000.0
2012-04-23 10:50:00,49.78,49.85,49.7,49.84,33600.0,39.729,39.7849,39.6652,39.7769,33600.0
2012-04-23 10:55:00,49.85,49.85,49.8,49.81,17200.0,39.7849,39.7849,39.745,39.753,17200.0
2012-04-23 11:00:00,49.82,49.92,49.82,49.89,33800.0,39.7609,39.8408,39.7609,39.8168,33800.0
2012-04-23 11:05:00,49.88,49.91,49.85,49.91,11800.0,39.8088,39.8328,39.7849,39.8328,11800.0
2012-04-23 11:10:00,49.92,49.92,49.86,49.87,13400.0,39.8408,39.8408,39.7929,39.8008,13400.0
2012-04-23 11:15:00,49.85,49.91,49.85,49.88,15200.0,39.7849,39.8328,39.7849,39.8088,15200.0
2012-04-23 11:20:00,49.88,49.91,49.85,49.91,10800.0,39.8088,39.8328,39.7849,39.8328,10800.0
2012-04-23 11:25:00,49.92,49.92,49.85,49.87,14400.0,39.8408,39.8408,39.7849,39.8008,14400.0
2012-04-23 11:30:00,49.88,49.93,49.87,49.9,23400.0,39.8088,39.8487,39.8008,39.8248,23400.0
2012-04-23 11:35:00,49.89,49.99,49.89,49.95,23400.0,39.8168,39.8966,39.8168,39.8647,23400.0
2012-04-23 11:40:00,49.97,49.97,49.9,49.9,16800.0,39.8807,39.8807,39.8248,39.8248,16800.0
2012-04-23 11:45:00,49.91,49.92,49.87,49.9,13200.0,39.8328,39.8408,39.8008,39.8248,13200.0
2012-04-23 11:50:00,49.91,49.92,49.87,49.88,24000.0,39.8328,39.8408,39.8008,39.8088,24000.0
2012-04-23 11:55:00,49.88,49.89,49.86,49.88,14800.0,39.8088,39.8168,39.7929,39.8088,14800.0
2012-04-23 12:00:00,49.87,49.91,49.83,49.89,26600.0,39.8008,39.8328,39.7689,39.8168,26600.0
2012-04-23 12:05:00,49.9,49.99,49.89,49.98,29400.0,39.8248,39.8966,39.8168,39.8886,29400.0
2012-04-23 12:10:00,49.98,49.99,49.96,49.99,23000.0,39.8886,39.8966,39.8727,39.8966,23000.0
2012-04-23 12:15:00,49.99,49.99,49.97,49.97,9200.0,39.8966,39.8966,39.8807,39.8807,9200.0
2012-04-23 12:20:00,49.97,50.04,49.97,50.04,12600.0,39.8807,39.9365,39.8807,39.9365,12600.0
2012-04-23 12:25:00,50.05,50.09,50.04,50.07,26200.0,39.9445,39.9764,39.9365,39.9605,26200.0
2012-04-23 12:30:00,50.05,50.06,50.01,50.02,13200.0,39.9445,39.9525,39.9126,39.9206,13200.0
2012-04-23 12:35:00,50.02,50.05,49.99,50.01,18400.0,39.9206,39.9445,39.8966,39.9126,18400.0
2012-04-23 12:40:00,50.01,50.03,49.99,50.02,13600.0,39.9126,39.9285,39.8966,39.9206,13600.0
2012-04-23 12:45:00,50.02,50.02,49.99,50.02,38600.0,39.9206,39.9206,39.8966,39.9206,38600.0
2012-04-23 12:50:00,50.02,50.02,49.98,50.0,21200.0,39.9206,39.9206,39.8886,39.9046,21200.0
2012-04-23 12:55:00,50.01,50.01,49.99,50.01,12000.0,39.9126,39.9126,39.8966,39.9126,12000.0
2012-04-23 13:00:00,50.02,50.04,49.98,49.98,14600.0,39.9206,39.9365,39.8886,39.8886,14600.0
2012-04-23 13:05:00,49.99,50.03,49.97,50.03,15000.0,39.8966,39.9285,39.8807,39.9285,15000.0
2012-04-23 13:10:00,50.03,50.08,50.03,50.07,15600.0,39.9285,39.9684,39.9285,39.9605,15600.0
2012-04-23 13:15:00,50.07,50.09,50.03,50.09,10600.0,39.9605,39.9764,39.9285,39.9764,10600.0
2012-04-23 13:20:00,50.09,50.19,50.09,50.19,38600.0,39.9764,40.0562,39.9764,40.0562,38600.0
2012-04-23 13:25:00,50.2,50.23,50.13,50.22,61400.0,40.0642,40.0882,40.0084,40.0802,61400.0
2012-04-23 13:30:00,50.23,50.31,50.22,50.31,44800.0,40.0882,40.152,40.0802,40.152,44800.0
2012-04-23 13:35:00,50.3,50.32,50.29,50.31,24200.0,40.144,40.16,40.136,40.152,24200.0
2012-04-23 13:40:00,50.31,50.32,50.29,50.3,16600.0,40.152,40.16,40.136,40.144,16600.0
2012-04-23 13:45:00,50.31,50.31,50.25,50.26,13000.0,40.152,40.152,40.1041,40.1121,13000.0
2012-04-23 13:50:00,50.26,50.3,50.23,50.26,19400.0,40.1121,40.144,40.0882,40.1121,19400.0
2012-04-23 13:55:00,50.27,50.27,50.23,50.23,16400.0,40.1201,40.1201,40.0882,40.0882,16400.0
2012-04-23 14:00:00,50.23,50.25,50.13,50.21,39600.0,40.0882,40.1041,40.0084,40.0722,39600.0
2012-04-23 14:05:00,50.2,50.2,50.15,50.18,25000.0,40.0642,40.0642,40.0243,40.0483,25000.0
2012-04-23 14:10:00,50.17,50.27,50.17,50.27,31200.0,40.0403,40.1201,40.0403,40.1201,31200.0
2012-04-23 14:15:00,50.26,50.29,50.24,50.26,16400.0,40.1121,40.136,40.0961,40.1121,16400.0
2012-04-23 14:20:00,50.27,50.35,50.27,50.31,25800.0,40.1201,40.1839,40.1201,40.152,25800.0
2012-04-23 14:25:00,50.3,50.31,50.27,50.29,9200.0,40.144,40.152,40.1201,40.136,9200.0
2012-04-23 14:30:00,50.28,50.34,50.28,50.33,16000.0,40.1281,40.176,40.1281,40.168,16000.0
2012-04-23 14:35:00,50.32,50.32,50.27,50.31,29800.0,40.16,40.16,40.1201,40.152,29800.0
2012-04-23 14:40:00,50.3,50.32,50.26,50.29,19600.0,40.144,40.16,40.1121,40.136,19600.0
2012-04-23 14:45:00,50.29,50.37,50.27,50.3,46200.0,40.136,40.1999,40.1201,40.144,46200.0
2012-04-23 14:50:00,50.3,50.33,50.29,50.33,24000.0,40.144,40.168,40.136,40.168,24000.0
2012-04-23 14:55:00,50.33,50.34,50.27,50.27,25400.0,40.168,40.176,40.1201,40.1201,25400.0
2012-04-23 15:00:00,50.27,50.33,50.26,50.32,32400.0,40.1201,40.168,40.1121,40.16,32400.0
2012-04-23 15:05:00,50.32,50.39,50.31,50.33,65800.0,40.16,40.2159,40.152,40.168,65800.0
2012-04-23 15:10:00,50.34,50.4,50.32,50.4,64200.0,40.176,40.2238,40.16,40.2238,64200.0
2012-04-23 15:15:00,50.4,50.43,50.35,50.38,56800.0,40.2238,40.2478,40.1839,40.2079,56800.0
2012-04-23 15:20:00,50.39,50.46,50.35,50.38,66200.0,40.2159,40.2717,40.1839,40.2079,66200.0
2012-04-23 15:25:00,50.38,50.43,50.37,50.43,51000.0,40.2079,40.2478,40.1999,40.2478,51000.0
2012-04-23 15:30:00,50.42,50.44,50.4,50.42,84600.0,40.2398,40.2558,40.2238,40.2398,84600.0
2012-04-23 15:35:00,50.41,50.44,50.4,50.42,62200.0,40.2318,40.2558,40.2238,40.2398,62200.0
2012-04-23 15:40:00,50.42,50.45,50.36,50.43,79800.0,40.2398,40.2637,40.1919,40.2478,79800.0
2012-04-23 15:45:00,50.41,50.5,50.38,50.48,133000.0,40.2318,40.3036,40.2079,40.2877,133000.0
2012-04-23 15:50:00,50.48,50.49,50.45,50.49,103800.0,40.2877,40.2957,40.2637,40.2957,103800.0
2012-04-23 15:55:00,50.48,50.52,50.48,50.49,160400.0,40.2877,40.3196,40.2877,40.2957,160400.0
2012-04-24 09:30:00,50.61,50.75,50.57,50.63,193400.0,40.3914,40.5032,40.3595,40.4074,193400.0
2012-04-24 09:35:00,50.59,50.9,50.55,50.9,39000.0,40.3755,40.6229,40.3436,40.6229,39000.0
2012-04-24 09:40:00,50.86,50.94,50.76,50.88,43400.0,40.591,40.6548,40.5112,40.6069,43400.0
2012-04-24 09:45:00,50.87,50.91,50.85,50.88,36600.0,40.5989,40.6309,40.583,40.6069,36600.0
2012-04-24 09:50:00,50.87,50.92,50.77,50.87,54000.0,40.5989,40.6388,40.5191,40.5989,54000.0
2012-04-24 09:55:00,50.84,50.97,50.77,50.88,87400.0,40.575,40.6787,40.5191,40.6069,87400.0
2012-04-24 10:00:00,50.84,51.06,50.83,51.06,48600.0,40.575,40.7506,40.567,40.7506,48600.0
2012-04-24 10:05:00,51.05,51.05,50.96,50.99,34400.0,40.7426,40.7426,40.6708,40.6947,34400.0
2012-04-24 10:10:00,50.98,51.05,50.96,50.97,21600.0,40.6867,40.7426,40.6708,40.6787,21600.0
2012-04-24 10:15:00,50.96,50.98,50.91,50.92,25800.0,40.6708,40.6867,40.6309,40.6388,25800.0
2012-04-24 10:20:00,50.92,50.99,50.86,50.94,63200.0,40.6388,40.6947,40.591,40.6548,63200.0
2012-04-24 10:25:00,50.95,51.08,50.94,51.07,91600.0,40.6628,40.7665,40.6548,40.7586,91600.0
2012-04-24 10:30:00,51.05,51.08,51.02,51.02,69000.0,40.7426,40.7665,40.7187,40.7187,69000.0
2012-04-24 10:35:00,51.02,51.08,50.99,51.07,32200.0,40.7187,40.7665,40.6947,40.7586,32200.0
2012-04-24 10:40:00,51.08,51.08,51.02,51.08,36200.0,40.7665,40.7665,40.7187,40.7665,36200.0
2012-04-24 10:45:00,51.07,51.07,50.98,51.02,21600.0,40.7586,40.7586,40.6867,40.7187,21600.0
2012-04-24 10:50:00,51.01,51.07,50.98,51.04,50800.0,40.7107,40.7586,40.6867,40.7346,50800.0
2012-04-24 10:55:00,51.04,51.08,51.0,51.05,89200.0,40.7346,40.7665,40.7027,40.7426,89200.0
2012-04-24 11:00:00,51.05,51.07,50.98,50.98,47400.0,40.7426,40.7586,40.6867,40.6867,47400.0
2012-04-24 11:05:00,50.99,51.06,50.96,50.99,76600.0,40.6947,40.7506,40.6708,40.6947,76600.0
2012-04-24 11:10:00,51.01,51.04,50.98,51.04,22400.0,40.7107,40.7346,40.6867,40.7346,22400.0
2012-04-24 11:15:00,51.04,51.05,51.01,51.01,23400.0,40.7346,40.7426,40.7107,40.7107,23400.0
2012-04-24 11:20:00,51.02,51.04,50.99,51.04,14600.0,40.7187,40.7346,40.6947,40.7346,14600.0
2012-04-24 11:25:00,51.04,51.04,51.0,51.02,28000.0,40.7346,40.7346,40.7027,40.7187,28000.0
2012-04-24 11:30:00,51.02,51.04,50.99,51.02,21400.0,40.7187,40.7346,40.6947,40.7187,21400.0
2012-04-24 11:35:00,51.02,51.04,51.01,51.04,18600.0,40.7187,40.7346,40.7107,40.7346,18600.0
2012-04-24 11:40:00,51.04,51.04,51.02,51.03,15800.0,40.7346,40.7346,40.7187,40.7266,15800.0
2012-04-24 11:45:00,51.03,51.04,50.98,50.98,38400.0,40.7266,40.7346,40.6867,40.6867,38400.0
2012-04-24 11:50:00,51.0,51.02,50.99,51.0,25600.0,40.7027,40.7187,40.6947,40.7027,25600.0
2012-04-24 11:55:00,50.99,50.99,50.94,50.95,16000.0,40.6947,40.6947,40.6548,40.6628,16000.0
2012-04-24 12:00:00,50.95,50.95,50.91,50.95,12800.0,40.6628,40.6628,40.6309,40.6628,12800.0
2012-04-24 12:05:00,50.94,50.96,50.91,50.95,16800.0,40.6548,40.6708,40.6309,40.6628,16800.0
2012-04-24 12:10:00,50.95,50.97,50.94,50.95,10600.0,40.6628,40.6787,40.6548,40.6628,10600.0
2012-04-24 12:15:00,50.95,50.95,50.89,50.91,28200.0,40.6628,40.6628,40.6149,40.6309,28200.0
2012-04-24 12:20:00,50.92,50.93,50.9,50.91,17400.0,40.6388,40.6468,40.6229,40.6309,17400.0
2012-04-24 12:25:00,50.91,50.97,50.89,50.97,18600.0,40.6309,40.6787,40.6149,40.6787,18600.0
2012-04-24 12:30:00,50.97,50.97,50.94,50.97,13800.0,40.6787,40.6787,40.6548,40.6787,13800.0
2012-04-24 12:35:00,50.97,51.02,50.95,50.95,20400.0,40.6787,40.7187,40.6628,40.6628,20400.0
2012-04-24 12:40:00,50.94,50.95,50.88,50.9,11600.0,40.6548,40.6628,40.6069,40.6229,11600.0
2012-04-24 12:45:00,50.91,50.92,50.85,50.85,16400.0,40.6309,40.6388,40.583,40.583,16400.0
2012-04-24 12:50:00,50.85,50.87,50.84,50.85,17800.0,40.583,40.5989,40.575,40.583,17800.0
2012-04-24 12:55:00,50.85,50.87,50.83,50.83,12400.0,40.583,40.5989,40.567,40.567,12400.0
2012-04-24 13:00:00,50.83,50.84,50.82,50.83,9200.0,40.567,40.575,40.559,40.567,9200.0
2012-04-24 13:05:00,50.84,50.84,50.82,50.83,9000.0,40.575,40.575,40.559,40.567,9000.0
2012-04-24 13:10:00,50.83,50.84,50.81,50.82,11400.0,40.567,40.575,40.5511,40.559,11400.0
2012-04-24 13:15:00,50.82,50.83,50.8,50.82,21000.0,40.559,40.567,40.5431,40.559,21000.0
2012-04-24 13:20:00,50.83,50.84,50.81,50.81,35000.0,40.567,40.575,40.5511,40.5511,35000.0
2012-04-24 13:25:00,50.82,50.82,50.8,50.82,7800.0,40.559,40.559,40.5431,40.559,7800.0
2012-04-24 13:30:00,50.82,50.84,50.81,50.81,32800.0,40.559,40.575,40.5511,40.5511,32800.0
2012-04-24 13:35:00,50.81,50.84,50.8,50.82,17200.0,40.5511,40.575,40.5431,40.559,17200.0
2012-04-24 13:40:00,50.82,50.84,50.82,50.83,65800.0,40.559,40.575,40.559,40.567,65800.0
2012-04-24 13:45:00,50.83,50.84,50.83,50.84,25400.0,40.567,40.575,40.567,40.575,25400.0
2012-04-24 13:50:00,50.84,50.85,50.83,50.84,86200.0,40.575,40.583,40.567,40.575,86200.0
2012-04-24 13:55:00,50.84,50.85,50.81,50.83,67800.0,40.575,40.583,40.5511,40.567,67800.0
2012-04-24 14:00:00,50.82,50.83,50.79,50.82,17800.0,40.559,40.567,40.5351,40.559,17800.0
2012-04-24 14:05:00,50.82,50.83,50.79,50.81,53200.0,40.559,40.567,40.5351,40.5511,53200.0
2012-04-24 14:10:00,50.81,50.85,50.77,50.85,53600.0,40.5511,40.583,40.5191,40.583,53600.0
2012-04-24 14:15:00,50.84,50.88,50.84,50.87,15600.0,40.575,40.6069,40.575,40.5989,15600.0
2012-04-24 14:20:00,50.86,50.88,50.84,50.87,43200.0,40.591,40.6069,40.575,40.5989,43200.0
2012-04-24 14:25:00,50.86,50.9,50.85,50.88,47600.0,40.591,40.6229,40.583,40.6069,47600.0
2012-04-24 14:30:00,50.88,50.91,50.85,50.91,25200.0,40.6069,40.6309,40.583,40.6309,25200.0
2012-04-24 14:35:00,50.9,50.91,50.87,50.9,58400.0,40.6229,40.6309,40.5989,40.6229,58400.0
2012-04-24 14:40:00,50.92,50.95,50.91,50.94,24000.0,40.6388,40.6628,40.6309,40.6548,24000.0
2012-04-24 14:45:00,50.93,50.98,50.92,50.98,22200.0,40.6468,40.6867,40.6388,40.6867,22200.0
2012-04-24 14:50:00,50.97,50.99,50.95,50.95,20200.0,40.6787,40.6947,40.6628,40.6628,20200.0
2012-04-24 14:55:00,50.95,50.95,50.88,50.9,22200.0,40.6628,40.6628,40.6069,40.6229,22200.0
2012-04-24 15:00:00,50.9,50.9,50.85,50.88,45000.0,40.6229,40.6229,40.583,40.6069,45000.0
2012-04-24 15:05:00,50.88,50.93,50.87,50.92,30400.0,40.6069,40.6468,40.5989,40.6388,30400.0
2012-04-24 15:10:00,50.93,50.93,50.88,50.9,28400.0,40.6468,40.6468,40.6069,40.6229,28400.0
2012-04-24 15:15:00,50.9,50.92,50.85,50.85,31400.0,40.6229,40.6388,40.583,40.583,31400.0
2012-04-24 15:20:00,50.85,50.95,50.85,50.94,36200.0,40.583,40.6628,40.583,40.6548,36200.0
2012-04-24 15:25:00,50.93,50.94,50.86,50.91,29800.0,40.6468,40.6548,40.591,40.6309,29800.0
2012-04-24 15:30:00,50.91,51.01,50.9,51.01,47400.0,40.6309,40.7107,40.6229,40.7107,47400.0
2012-04-24 15:35:00,51.01,51.01,50.92,50.95,55600.0,40.7107,40.7107,40.6388,40.6628,55600.0
2012-04-24 15:40:00,50.95,50.98,50.89,50.9,75200.0,40.6628,40.6867,40.6149,40.6229,75200.0
2012-04-24 15:45:00,50.88,50.99,50.87,50.95,121800.0,40.6069,40.6947,40.5989,40.6628,121800.0
2012-04-24 15:50:00,50.95,50.96,50.89,50.92,82200.0,40.6628,40.6708,40.6149,40.6388,82200.0
2012-04-24 15:55:00,50.92,50.98,50.92,50.98,133800.0,40.6388,40.6867,40.6388,40.6867,133800.0
2012-04-25 09:30:00,51.34,51.5,51.2,51.45,88600.0,40.974,41.1017,40.8623,41.0618,88600.0
2012-04-25 09:35:00,51.48,51.5,51.27,51.35,129600.0,41.0858,41.1017,40.9182,40.982,129600.0
2012-04-25 09:40:00,51.37,51.47,51.33,51.46,19400.0,40.998,41.0778,40.9661,41.0698,19400.0
2012-04-25 09:45:00,51.43,51.57,51.43,51.57,19800.0,41.0459,41.1576,41.0459,41.1576,19800.0
2012-04-25 09:50:00,51.56,51.63,51.55,51.58,19800.0,41.1496,41.2055,41.1416,41.1656,19800.0
2012-04-25 09:55:00,51.58,51.58,51.52,51.56,12600.0,41.1656,41.1656,41.1177,41.1496,12600.0
2012-04-25 10:00:00,51.56,51.56,51.49,51.5,26200.0,41.1496,41.1496,41.0938,41.1017,26200.0
2012-04-25 10:05:00,51.52,51.53,51.49,51.51,10400.0,41.1177,41.1257,41.0938,41.1097,10400.0
2012-04-25 10:10:00,51.49,51.55,51.46,51.52,24000.0,41.0938,41.1416,41.0698,41.1177,24000.0
2012-04-25 10:15:00,51.51,51.58,51.49,51.57,21600.0,41.1097,41.1656,41.0938,41.1576,21600.0
2012-04-25 10:20:00,51.58,51.62,51.57,51.6,44400.0,41.1656,41.1975,41.1576,41.1815,44400.0
2012-04-25 10:25:00,51.59,51.63,51.59,51.59,20400.0,41.1736,41.2055,41.1736,41.1736,20400.0
2012-04-25 10:30:00,51.61,51.69,51.6,51.66,36400.0,41.1895,41.2534,41.1815,41.2294,36400.0
2012-04-25 10:35:00,51.66,51.73,51.66,51.73,20200.0,41.2294,41.2853,41.2294,41.2853,20200.0
2012-04-25 10:40:00,51.72,51.76,51.72,51.76,46400.0,41.2773,41.3092,41.2773,41.3092,46400.0
2012-04-25 10:45:00,51.74,51.83,51.74,51.8,39600.0,41.2933,41.3651,41.2933,41.3412,39600.0
2012-04-25 10:50:00,51.8,51.82,51.77,51.8,22400.0,41.3412,41.3571,41.3172,41.3412,22400.0
2012-04-25 10:55:00,51.81,51.81,51.78,51.8,15600.0,41.3491,41.3491,41.3252,41.3412,15600.0
2012-04-25 11:00:00,51.8,51.84,51.77,51.79,66200.0,41.3412,41.3731,41.3172,41.3332,66200.0
2012-04-25 11:05:00,51.79,51.81,51.72,51.73,25600.0,41.3332,41.3491,41.2773,41.2853,25600.0
2012-04-25 11:10:00,51.72,51.75,51.72,51.74,12600.0,41.2773,41.3013,41.2773,41.2933,12600.0
2012-04-25 11:15:00,51.74,51.76,51.72,51.74,19000.0,41.2933,41.3092,41.2773,41.2933,19000.0
2012-04-25 11:20:00,51.74,51.77,51.73,51.74,43200.0,41.2933,41.3172,41.2853,41.2933,43200.0
2012-04-25 11:25:00,51.74,51.79,51.74,51.76,38800.0,41.2933,41.3332,41.2933,41.3092,38800.0
2012-04-25 11:30:00,51.77,51.8,51.75,51.79,11200.0,41.3172,41.3412,41.3013,41.3332,11200.0
2012-04-25 11:35:00,51.79,51.8,51.77,51.78,12800.0,41.3332,41.3412,41.3172,41.3252,12800.0
2012-04-25 11:40:00,51.79,51.85,51.79,51.85,12600.0,41.3332,41.3811,41.3332,41.3811,12600.0
2012-04-25 11:45:00,51.85,51.87,51.84,51.85,19000.0,41.3811,41.397,41.3731,41.3811,19000.0
2012-04-25 11:50:00,51.85,51.88,51.85,51.88,29600.0,41.3811,41.405,41.3811,41.405,29600.0
2012-04-25 11:55:00,51.88,51.88,51.81,51.81,18000.0,41.405,41.405,41.3491,41.3491,18000.0
2012-04-25 12:00:00,51.8,51.82,51.8,51.81,10600.0,41.3412,41.3571,41.3412,41.3491,10600.0
2012-04-25 12:05:00,51.82,51.83,51.8,51.82,12600.0,41.3571,41.3651,41.3412,41.3571,12600.0
2012-04-25 12:10:00,51.81,51.84,51.81,51.84,18200.0,41.3491,41.3731,41.3491,41.3731,18200.0
2012-04-25 12:15:00,51.84,51.85,51.81,51.81,19400.0,41.3731,41.3811,41.3491,41.3491,19400.0
2012-04-25 12:20:00,51.8,51.81,51.76,51.77,17800.0,41.3412,41.3491,41.3092,41.3172,17800.0
2012-04-25 12:25:00,51.77,51.79,51.74,51.77,12000.0,41.3172,41.3332,41.2933,41.3172,12000.0
2012-04-25 12:30:00,51.78,51.78,51.64,51.68,17400.0,41.3252,41.3252,41.2135,41.2454,17400.0
2012-04-25 12:35:00,51.67,51.74,51.66,51.68,19000.0,41.2374,41.2933,41.2294,41.2454,19000.0
2012-04-25 12:40:00,51.67,51.73,51.67,51.72,12200.0,41.2374,41.2853,41.2374,41.2773,12200.0
2012-04-25 12:45:00,51.72,51.78,51.7,51.7,20000.0,41.2773,41.3252,41.2614,41.2614,20000.0
2012-04-25 12:50:00,51.72,51.75,51.71,51.72,14000.0,41.2773,41.3013,41.2693,41.2773,14000.0
2012-04-25 12:55:00,51.72,51.85,51.72,51.85,32600.0,41.2773,41.3811,41.2773,41.3811,32600.0
2012-04-25 13:00:00,51.84,51.85,51.77,51.79,27400.0,41.3731,41.3811,41.3172,41.3332,27400.0
2012-04-25 13:05:00,51.8,51.83,51.8,51.81,37800.0,41.3412,41.3651,41.3412,41.3491,37800.0
2012-04-25 13:10:00,51.81,51.82,51.79,51.8,12400.0,41.3491,41.3571,41.3332,41.3412,12400.0
2012-04-25 13:15:00,51.81,51.84,51.8,51.84,11800.0,41.3491,41.3731,41.3412,41.3731,11800.0
2012-04-25 13:20:00,51.84,51.86,51.81,51.84,11200.0,41.3731,41.3891,41.3491,41.3731,11200.0
2012-04-25 13:25:00,51.85,51.88,51.8,51.81,16400.0,41.3811,41.405,41.3412,41.3491,16400.0
2012-04-25 13:30:00,51.82,51.84,51.81,51.83,18600.0,41.3571,41.3731,41.3491,41.3651,18600.0
2012-04-25 13:35:00,51.84,51.87,51.83,51.85,20000.0,41.3731,41.397,41.3651,41.3811,20000.0
2012-04-25 13:40:00,51.87,51.88,51.85,51.87,10800.0,41.397,41.405,41.3811,41.397,10800.0
2012-04-25 13:45:00,51.87,51.89,51.85,51.87,16600.0,41.397,41.413,41.3811,41.397,16600.0
2012-04-25 13:50:00,51.87,51.88,51.85,51.85,10800.0,41.397,41.405,41.3811,41.3811,10800.0
2012-04-25 13:55:00,51.84,51.86,51.83,51.85,9200.0,41.3731,41.3891,41.3651,41.3811,9200.0
2012-04-25 14:00:00,51.85,51.85,51.77,51.78,25000.0,41.3811,41.3811,41.3172,41.3252,25000.0
2012-04-25 14:05:00,51.8,51.8,51.73,51.75,12600.0,41.3412,41.3412,41.2853,41.3013,12600.0
2012-04-25 14:10:00,51.76,51.8,51.74,51.77,21200.0,41.3092,41.3412,41.2933,41.3172,21200.0
2012-04-25 14:15:00,51.76,51.83,51.76,51.83,14600.0,41.3092,41.3651,41.3092,41.3651,14600.0
2012-04-25 14:20:00,51.84,51.96,51.81,51.91,59600.0,41.3731,41.4689,41.3491,41.429,59600.0
2012-04-25 14:25:00,51.91,51.94,51.85,51.91,56800.0,41.429,41.4529,41.3811,41.429,56800.0
2012-04-25 14:30:00,51.9,51.92,51.84,51.85,41800.0,41.421,41.4369,41.3731,41.3811,41800.0
2012-04-25 14:35:00,51.85,51.88,51.79,51.83,23600.0,41.3811,41.405,41.3332,41.3651,23600.0
2012-04-25 14:40:00,51.83,51.9,51.82,51.87,29600.0,41.3651,41.421,41.3571,41.397,29600.0
2012-04-25 14:45:00,51.87,51.99,51.87,51.99,26800.0,41.397,41.4928,41.397,41.4928,26800.0
2012-04-25 14:50:00,51.99,52.05,51.97,52.02,29200.0,41.4928,41.5407,41.4768,41.5167,29200.0
2012-04-25 14:55:00,52.04,52.07,52.02,52.06,22000.0,41.5327,41.5567,41.5167,41.5487,22000.0
2012-04-25 15:00:00,52.07,52.13,52.07,52.1,33800.0,41.5567,41.6045,41.5567,41.5806,33800.0
2012-04-25 15:05:00,52.1,52.1,52.02,52.04,20000.0,41.5806,41.5806,41.5167,41.5327,20000.0
2012-04-25 15:10:00,52.03,52.05,51.99,51.99,19600.0,41.5247,41.5407,41.4928,41.4928,19600.0
2012-04-25 15:15:00,51.99,52.02,51.98,52.01,25800.0,41.4928,41.5167,41.4848,41.5088,25800.0
2012-04-25 15:20:00,52.01,52.03,51.98,52.03,23600.0,41.5088,41.5247,41.4848,41.5247,23600.0
2012-04-25 15:25:00,52.02,52.04,51.98,51.99,28200.0,41.5167,41.5327,41.4848,41.4928,28200.0
2012-04-25 15:30:00,51.99,52.0,51.98,51.98,37800.0,41.4928,41.5008,41.4848,41.4848,37800.0
2012-04-25 15:35:00,51.98,52.02,51.97,51.98,59600.0,41.4848,41.5167,41.4768,41.4848,59600.0
2012-04-25 15:40:00,51.98,52.02,51.97,51.97,40600.0,41.4848,41.5167,41.4768,41.4768,40600.0
2012-04-25 15:45:00,51.98,52.02,51.96,52.02,49800.0,41.4848,41.5167,41.4689,41.5167,49800.0
2012-04-25 15:50:00,52.01,52.06,52.0,52.06,49200.0,41.5088,41.5487,41.5008,41.5487,49200.0
2012-04-25 15:55:00,52.06,52.09,52.02,52.09,101600.0,41.5487,41.5726,41.5167,41.5726,101600.0
2012-04-26 09:30:00,51.85,51.85,51.71,51.8,56000.0,41.3811,41.3811,41.2693,41.3412,56000.0
2012-04-26 09:35:00,51.8,51.88,51.7,51.72,48400.0,41.3412,41.405,41.2614,41.2773,48400.0
2012-04-26 09:40:00,51.71,51.93,51.71,51.93,24200.0,41.2693,41.4449,41.2693,41.4449,24200.0
2012-04-26 09:45:00,51.9,52.1,51.9,52.09,35000.0,41.421,41.5806,41.421,41.5726,35000.0
2012-04-26 09:50:00,52.08,52.13,52.04,52.08,47600.0,41.5646,41.6045,41.5327,41.5646,47600.0
2012-04-26 09:55:00,52.08,52.09,51.95,52.02,24800.0,41.5646,41.5726,41.4609,41.5167,24800.0
2012-04-26 10:00:00,52.02,52.12,52.02,52.07,30800.0,41.5167,41.5966,41.5167,41.5567,30800.0
2012-04-26 10:05:00,52.07,52.15,52.05,52.05,27400.0,41.5567,41.6205,41.5407,41.5407,27400.0
2012-04-26 10:10:00,52.05,52.07,51.98,52.01,26600.0,41.5407,41.5567,41.4848,41.5088,26600.0
2012-04-26 10:15:00,52.01,52.05,51.96,52.01,20800.0,41.5088,41.5407,41.4689,41.5088,20800.0
2012-04-26 10:20:00,52.01,52.02,51.86,51.86,31800.0,41.5088,41.5167,41.3891,41.3891,31800.0
2012-04-26 10:25:00,51.86,51.88,51.82,51.87,16200.0,41.3891,41.405,41.3571,41.397,16200.0
2012-04-26 10:30:00,51.87,51.87,51.79,51.85,33000.0,41.397,41.397,41.3332,41.3811,33000.0
2012-04-26 10:35:00,51.85,51.88,51.73,51.74,24400.0,41.3811,41.405,41.2853,41.2933,24400.0
2012-04-26 10:40:00,51.74,51.81,51.72,51.8,45600.0,41.2933,41.3491,41.2773,41.3412,45600.0
2012-04-26 10:45:00,51.82,51.83,51.77,51.81,14600.0,41.3571,41.3651,41.3172,41.3491,14600.0
2012-04-26 10:50:00,51.81,51.84,51.72,51.73,12600.0,41.3491,41.3731,41.2773,41.2853,12600.0
2012-04-26 10:55:00,51.73,51.8,51.72,51.77,10800.0,41.2853,41.3412,41.2773,41.3172,10800.0
2012-04-26 11:00:00,51.77,51.79,51.73,51.78,11200.0,41.3172,41.3332,41.2853,41.3252,11200.0
2012-04-26 11:05:00,51.78,51.85,51.78,51.85,15600.0,41.3252,41.3811,41.3252,41.3811,15600.0
2012-04-26 11:10:00,51.85,51.94,51.85,51.92,24400.0,41.3811,41.4529,41.3811,41.4369,24400.0
2012-04-26 11:15:00,51.92,52.02,51.91,52.02,40400.0,41.4369,41.5167,41.429,41.5167,40400.0
2012-04-26 11:20:00,52.01,52.08,51.98,52.08,44800.0,41.5088,41.5646,41.4848,41.5646,44800.0
2012-04-26 11:25:00,52.08,52.14,52.03,52.14,41000.0,41.5646,41.6125,41.5247,41.6125,41000.0
2012-04-26 11:30:00,52.14,52.18,52.12,52.17,19400.0,41.6125,41.6444,41.5966,41.6365,19400.0
2012-04-26 11:35:00,52.16,52.21,52.15,52.17,28200.0,41.6285,41.6684,41.6205,41.6365,28200.0
2012-04-26 11:40:00,52.17,52.18,52.13,52.17,9000.0,41.6365,41.6444,41.6045,41.6365,9000.0
2012-04-26 11:45:00,52.18,52.19,52.16,52.16,15600.0,41.6444,41.6524,41.6285,41.6285,15600.0
2012-04-26 11:50:00,52.15,52.23,52.14,52.23,19400.0,41.6205,41.6843,41.6125,41.6843,19400.0
2012-04-26 11:55:00,52.23,52.23,52.17,52.22,19800.0,41.6843,41.6843,41.6365,41.6764,19800.0
2012-04-26 12:00:00,52.22,52.22,52.17,52.19,12600.0,41.6764,41.6764,41.6365,41.6524,12600.0
2012-04-26 12:05:00,52.19,52.27,52.19,52.27,17000.0,41.6524,41.7163,41.6524,41.7163,17000.0
2012-04-26 12:10:00,52.26,52.3,52.26,52.28,20000.0,41.7083,41.7402,41.7083,41.7243,20000.0
2012-04-26 12:15:00,52.27,52.31,52.26,52.26,19800.0,41.7163,41.7482,41.7083,41.7083,19800.0
2012-04-26 12:20:00,52.27,52.31,52.27,52.31,21400.0,41.7163,41.7482,41.7163,41.7482,21400.0
2012-04-26 12:25:00,52.32,52.33,52.29,52.31,12800.0,41.7562,41.7642,41.7322,41.7482,12800.0
2012-04-26 12:30:00,52.32,52.38,52.32,52.37,69600.0,41.7562,41.8041,41.7562,41.7961,69600.0
2012-04-26 12:35:00,52.37,52.42,52.37,52.4,29600.0,41.7961,41.836,41.7961,41.82,29600.0
2012-04-26 12:40:00,52.41,52.42,52.38,52.42,24600.0,41.828,41.836,41.8041,41.836,24600.0
2012-04-26 12:45:00,52.42,52.44,52.4,52.44,12600.0,41.836,41.8519,41.82,41.8519,12600.0
2012-04-26 12:50:00,52.44,52.49,52.43,52.48,16400.0,41.8519,41.8918,41.844,41.8839,16400.0
2012-04-26 12:55:00,52.48,52.49,52.47,52.49,26200.0,41.8839,41.8918,41.8759,41.8918,26200.0
2012-04-26 13:00:00,52.49,52.49,52.46,52.48,20000.0,41.8918,41.8918,41.8679,41.8839,20000.0
2012-04-26 13:05:00,52.49,52.49,52.47,52.47,16800.0,41.8918,41.8918,41.8759,41.8759,16800.0
2012-04-26 13:10:00,52.47,52.48,52.45,52.47,13800.0,41.8759,41.8839,41.8599,41.8759,13800.0
2012-04-26 13:15:00,52.47,52.5,52.46,52.49,43600.0,41.8759,41.8998,41.8679,41.8918,43600.0
2012-04-26 13:20:00,52.49,52.5,52.47,52.49,20000.0,41.8918,41.8998,41.8759,41.8918,20000.0
2012-04-26 13:25:00,52.49,52.51,52.47,52.47,74800.0,41.8918,41.9078,41.8759,41.8759,74800.0
2012-04-26 13:30:00,52.47,52.51,52.47,52.48,8800.0,41.8759,41.9078,41.8759,41.8839,8800.0
2012-04-26 13:35:00,52.48,52.6,52.48,52.59,16800.0,41.8839,41.9796,41.8839,41.9717,16800.0
2012-04-26 13:40:00,52.58,52.66,52.55,52.59,28600.0,41.9637,42.0275,41.9397,41.9717,28600.0
2012-04-26 13:45:00,52.6,52.65,52.59,52.65,17800.0,41.9796,42.0195,41.9717,42.0195,17800.0
2012-04-26 13:50:00,52.65,52.65,52.6,52.61,14600.0,42.0195,42.0195,41.9796,41.9876,14600.0
2012-04-26 13:55:00,52.63,52.66,52.62,52.65,12800.0,42.0036,42.0275,41.9956,42.0195,12800.0
2012-04-26 14:00:00,52.66,52.72,52.66,52.71,23000.0,42.0275,42.0754,42.0275,42.0674,23000.0
2012-04-26 14:05:00,52.71,52.74,52.68,52.68,32800.0,42.0674,42.0914,42.0435,42.0435,32800.0
2012-04-26 14:10:00,52.67,52.72,52.67,52.72,13600.0,42.0355,42.0754,42.0355,42.0754,13600.0
2012-04-26 14:15:00,52.71,52.8,52.71,52.79,33800.0,42.0674,42.1393,42.0674,42.1313,33800.0
2012-04-26 14:20:00,52.8,52.86,52.8,52.84,15800.0,42.1393,42.1871,42.1393,42.1712,15800.0
2012-04-26 14:25:00,52.84,52.85,52.81,52.83,22800.0,42.1712,42.1792,42.1472,42.1632,22800.0
2012-04-26 14:30:00,52.83,52.9,52.83,52.9,11800.0,42.1632,42.2191,42.1632,42.2191,11800.0
2012-04-26 14:35:00,52.9,52.91,52.83,52.84,18400.0,42.2191,42.227,42.1632,42.1712,18400.0
2012-04-26 14:40:00,52.84,52.88,52.84,52.86,18200.0,42.1712,42.2031,42.1712,42.1871,18200.0
2012-04-26 14:45:00,52.86,52.87,52.81,52.83,19000.0,42.1871,42.1951,42.1472,42.1632,19000.0
2012-04-26 14:50:00,52.84,52.85,52.8,52.8,18400.0,42.1712,42.1792,42.1393,42.1393,18400.0
2012-04-26 14:55:00,52.81,52.84,52.8,52.81,16800.0,42.1472,42.1712,42.1393,42.1472,16800.0
2012-04-26 15:00:00,52.81,52.81,52.75,52.75,27200.0,42.1472,42.1472,42.0994,42.0994,27200.0
2012-04-26 15:05:00,52.75,52.76,52.71,52.72,23400.0,42.0994,42.1073,42.0674,42.0754,23400.0
2012-04-26 15:10:00,52.71,52.74,52.68,52.74,35000.0,42.0674,42.0914,42.0435,42.0914,35000.0
2012-04-26 15:15:00,52.74,52.77,52.73,52.75,27800.0,42.0914,42.1153,42.0834,42.0994,27800.0
2012-04-26 15:20:00,52.75,52.77,52.74,52.74,25400.0,42.0994,42.1153,42.0914,42.0914,25400.0
2012-04-26 15:25:00,52.74,52.76,52.7,52.72,31800.0,42.0914,42.1073,42.0594,42.0754,31800.0
2012-04-26 15:30:00,52.72,52.73,52.67,52.67,48400.0,42.0754,42.0834,42.0355,42.0355,48400.0
2012-04-26 15:35:00,52.67,52.68,52.55,52.57,82600.0,42.0355,42.0435,41.9397,41.9557,82600.0
2012-04-26 15:40:00,52.58,52.63,52.58,52.6,76600.0,41.9637,42.0036,41.9637,41.9796,76600.0
2012-04-26 15:45:00,52.59,52.63,52.56,52.6,71400.0,41.9717,42.0036,41.9477,41.9796,71400.0
2012-04-26 15:50:00,52.6,52.62,52.56,52.57,64600.0,41.9796,41.9956,41.9477,41.9557,64600.0
2012-04-26 15:55:00,52.56,52.62,52.55,52.6,134600.0,41.9477,41.9956,41.9397,41.9796,134600.0
2012-04-27 09:30:00,52.86,52.96,52.63,52.79,35200.0,42.1871,42.267,42.0036,42.1313,35200.0
2012-04-27 09:35:00,52.79,52.97,52.77,52.95,12800.0,42.1313,42.2749,42.1153,42.259,12800.0
2012-04-27 09:40:00,52.94,52.97,52.81,52.94,41000.0,42.251,42.2749,42.1472,42.251,41000.0
2012-04-27 09:45:00,52.94,52.97,52.84,52.9,26400.0,42.251,42.2749,42.1712,42.2191,26400.0
2012-04-27 09:50:00,52.88,52.88,52.76,52.77,15400.0,42.2031,42.2031,42.1073,42.1153,15400.0
2012-04-27 09:55:00,52.79,52.8,52.74,52.76,27800.0,42.1313,42.1393,42.0914,42.1073,27800.0
2012-04-27 10:00:00,52.75,52.76,52.55,52.58,58600.0,42.0994,42.1073,41.9397,41.9637,58600.0
2012-04-27 10:05:00,52.58,52.63,52.54,52.58,16800.0,41.9637,42.0036,41.9318,41.9637,16800.0
2012-04-27 10:10:00,52.58,52.6,52.56,52.56,19400.0,41.9637,41.9796,41.9477,41.9477,19400.0
2012-04-27 10:15:00,52.56,52.72,52.54,52.68,23200.0,41.9477,42.0754,41.9318,42.0435,23200.0
2012-04-27 10:20:00,52.69,52.71,52.67,52.71,17600.0,42.0515,42.0674,42.0355,42.0674,17600.0
2012-04-27 10:25:00,52.73,52.74,52.66,52.72,23800.0,42.0834,42.0914,42.0275,42.0754,23800.0
2012-04-27 10:30:00,52.72,52.77,52.65,52.77,16200.0,42.0754,42.1153,42.0195,42.1153,16200.0
2012-04-27 10:35:00,52.79,52.82,52.74,52.8,22200.0,42.1313,42.1552,42.0914,42.1393,22200.0
2012-04-27 10:40:00,52.8,52.81,52.76,52.78,16400.0,42.1393,42.1472,42.1073,42.1233,16400.0
2012-04-27 10:45:00,52.8,52.8,52.67,52.71,23200.0,42.1393,42.1393,42.0355,42.0674,23200.0
2012-04-27 10:50:00,52.7,52.76,52.69,52.76,9400.0,42.0594,42.1073,42.0515,42.1073,9400.0
2012-04-27 10:55:00,52.76,52.8,52.75,52.77,9200.0,42.1073,42.1393,42.0994,42.1153,9200.0
2012-04-27 11:00:00,52.76,52.83,52.76,52.79,18000.0,42.1073,42.1632,42.1073,42.1313,18000.0
2012-04-27 11:05:00,52.77,52.82,52.77,52.77,9400.0,42.1153,42.1552,42.1153,42.1153,9400.0
2012-04-27 11:10:00,52.8,52.83,52.77,52.81,13400.0,42.1393,42.1632,42.1153,42.1472,13400.0
2012-04-27 11:15:00,52.8,52.87,52.79,52.84,13800.0,42.1393,42.1951,42.1313,42.1712,13800.0
2012-04-27 11:20:00,52.85,52.88,52.84,52.86,9400.0,42.1792,42.2031,42.1712,42.1871,9400.0
2012-04-27 11:25:00,52.88,52.88,52.82,52.82,12000.0,42.2031,42.2031,42.1552,42.1552,12000.0
2012-04-27 11:30:00,52.82,52.85,52.81,52.85,7600.0,42.1552,42.1792,42.1472,42.1792,7600.0
2012-04-27 11:35:00,52.85,52.86,52.83,52.83,11400.0,42.1792,42.1871,42.1632,42.1632,11400.0
2012-04-27 11:40:00,52.83,52.84,52.82,52.84,17400.0,42.1632,42.1712,42.1552,42.1712,17400.0
2012-04-27 11:45:00,52.85,52.87,52.83,52.85,11000.0,42.1792,42.1951,42.1632,42.1792,11000.0
2012-04-27 11:50:00,52.85,52.85,52.82,52.82,5400.0,42.1792,42.1792,42.1552,42.1552,5400.0
2012-04-27 11:55:00,52.83,52.84,52.81,52.82,17600.0,42.1632,42.1712,42.1472,42.1552,17600.0
2012-04-27 12:00:00,52.82,52.82,52.79,52.79,11800.0,42.1552,42.1552,42.1313,42.1313,11800.0
2012-04-27 12:05:00,52.79,52.82,52.79,52.81,18600.0,42.1313,42.1552,42.1313,42.1472,18600.0
2012-04-27 12:10:00,52.81,52.82,52.79,52.82,13200.0,42.1472,42.1552,42.1313,42.1552,13200.0
2012-04-27 12:15:00,52.81,52.84,52.8,52.84,74000.0,42.1472,42.1712,42.1393,42.1712,74000.0
2012-04-27 12:20:00,52.84,52.88,52.83,52.88,12800.0,42.1712,42.2031,42.1632,42.2031,12800.0
2012-04-27 12:25:00,52.88,52.93,52.88,52.91,16400.0,42.2031,42.243,42.2031,42.227,16400.0
2012-04-27 12:30:00,52.92,52.94,52.9,52.93,8400.0,42.235,42.251,42.2191,42.243,8400.0
2012-04-27 12:35:00,52.93,52.93,52.84,52.85,8600.0,42.243,42.243,42.1712,42.1792,8600.0
2012-04-27 12:40:00,52.85,52.88,52.84,52.85,8200.0,42.1792,42.2031,42.1712,42.1792,8200.0
2012-04-27 12:45:00,52.85,52.87,52.84,52.85,4800.0,42.1792,42.1951,42.1712,42.1792,4800.0
2012-04-27 12:50:00,52.85,52.85,52.84,52.85,5000.0,42.1792,42.1792,42.1712,42.1792,5000.0
2012-04-27 12:55:00,52.84,52.88,52.84,52.86,6000.0,42.1712,42.2031,42.1712,42.1871,6000.0
2012-04-27 13:00:00,52.88,52.91,52.87,52.9,11000.0,42.2031,42.227,42.1951,42.2191,11000.0
2012-04-27 13:05:00,52.9,52.94,52.9,52.93,16000.0,42.2191,42.251,42.2191,42.243,16000.0
2012-04-27 13:10:00,52.94,52.94,52.9,52.9,8200.0,42.251,42.251,42.2191,42.2191,8200.0
2012-04-27 13:15:00,52.92,52.92,52.88,52.88,5800.0,42.235,42.235,42.2031,42.2031,5800.0
2012-04-27 13:20:00,52.88,52.91,52.88,52.91,14600.0,42.2031,42.227,42.2031,42.227,14600.0
2012-04-27 13:25:00,52.92,52.95,52.92,52.93,9200.0,42.235,42.259,42.235,42.243,9200.0
2012-04-27 13:30:00,52.93,52.97,52.93,52.97,8600.0,42.243,42.2749,42.243,42.2749,8600.0
2012-04-27 13:35:00,52.98,53.01,52.98,52.99,16400.0,42.2829,42.3069,42.2829,42.2909,16400.0
2012-04-27 13:40:00,52.98,53.04,52.98,53.02,10200.0,42.2829,42.3308,42.2829,42.3148,10200.0
2012-04-27 13:45:00,53.03,53.06,53.02,53.02,8200.0,42.3228,42.3468,42.3148,42.3148,8200.0
2012-04-27 13:50:00,53.04,53.05,52.97,52.98,9000.0,42.3308,42.3388,42.2749,42.2829,9000.0
2012-04-27 13:55:00,52.97,52.97,52.87,52.88,30600.0,42.2749,42.2749,42.1951,42.2031,30600.0
2012-04-27 14:00:00,52.9,52.97,52.9,52.97,4400.0,42.2191,42.2749,42.2191,42.2749,4400.0
2012-04-27 14:05:00,52.97,53.02,52.96,53.01,7600.0,42.2749,42.3148,42.267,42.3069,7600.0
2012-04-27 14:10:00,53.01,53.02,53.01,53.02,8200.0,42.3069,42.3148,42.3069,42.3148,8200.0
2012-04-27 14:15:00,53.02,53.03,52.99,53.0,10400.0,42.3148,42.3228,42.2909,42.2989,10400.0
2012-04-27 14:20:00,53.01,53.02,52.99,53.02,4800.0,42.3069,42.3148,42.2909,42.3148,4800.0
2012-04-27 14:25:00,53.02,53.04,53.0,53.0,7600.0,42.3148,42.3308,42.2989,42.2989,7600.0
2012-04-27 14:30:00,52.99,52.99,52.93,52.93,14200.0,42.2909,42.2909,42.243,42.243,14200.0
2012-04-27 14:35:00,52.93,52.95,52.91,52.95,11200.0,42.243,42.259,42.227,42.259,11200.0
2012-04-27 14:40:00,52.95,52.97,52.94,52.97,7200.0,42.259,42.2749,42.251,42.2749,7200.0
2012-04-27 14:45:00,52.96,52.99,52.95,52.99,11200.0,42.267,42.2909,42.259,42.2909,11200.0
2012-04-27 14:50:00,52.99,53.02,52.98,53.02,10200.0,42.2909,42.3148,42.2829,42.3148,10200.0
2012-04-27 14:55:00,53.02,53.02,52.99,52.99,8800.0,42.3148,42.3148,42.2909,42.2909,8800.0
2012-04-27 15:00:00,52.99,52.99,52.9,52.9,17200.0,42.2909,42.2909,42.2191,42.2191,17200.0
2012-04-27 15:05:00,52.9,52.99,52.9,52.96,20400.0,42.2191,42.2909,42.2191,42.267,20400.0
2012-04-27 15:10:00,52.96,53.0,52.96,52.99,11600.0,42.267,42.2989,42.267,42.2909,11600.0
2012-04-27 15:15:00,52.99,52.99,52.93,52.93,14200.0,42.2909,42.2909,42.243,42.243,14200.0
2012-04-27 15:20:00,52.93,52.99,52.93,52.97,18000.0,42.243,42.2909,42.243,42.2749,18000.0
2012-04-27 15:25:00,52.97,52.97,52.92,52.92,23800.0,42.2749,42.2749,42.235,42.235,23800.0
2012-04-27 15:30:00,52.92,52.94,52.89,52.9,30200.0,42.235,42.251,42.2111,42.2191,30200.0
2012-04-27 15:35:00,52.9,52.9,52.81,52.84,44600.0,42.2191,42.2191,42.1472,42.1712,44600.0
2012-04-27 15:40:00,52.85,52.92,52.85,52.91,47600.0,42.1792,42.235,42.1792,42.227,47600.0
2012-04-27 15:45:00,52.91,52.94,52.84,52.85,66200.0,42.227,42.251,42.1712,42.1792,66200.0
2012-04-27 15:50:00,52.86,52.87,52.79,52.82,49200.0,42.1871,42.1951,42.1313,42.1552,49200.0
2012-04-27 15:55:00,52.82,52.88,52.82,52.84,103800.0,42.1552,42.2031,42.1552,42.1712,103800.0
2012-04-30 09:30:00,52.95,53.2,52.85,52.87,105800.0,42.259,42.4585,42.1792,42.1951,105800.0
2012-04-30 09:35:00,52.85,52.89,52.63,52.77,37400.0,42.1792,42.2111,42.0036,42.1153,37400.0
2012-04-30 09:40:00,52.77,52.82,52.6,52.69,67800.0,42.1153,42.1552,41.9796,42.0515,67800.0
2012-04-30 09:45:00,52.69,53.0,52.64,52.9,81000.0,42.0515,42.2989,42.0116,42.2191,81000.0
2012-04-30 09:50:00,52.9,52.92,52.76,52.78,27800.0,42.2191,42.235,42.1073,42.1233,27800.0
2012-04-30 09:55:00,52.77,52.84,52.71,52.8,39600.0,42.1153,42.1712,42.0674,42.1393,39600.0
2012-04-30 10:00:00,52.77,52.78,52.72,52.78,24400.0,42.1153,42.1233,42.0754,42.1233,24400.0
2012-04-30 10:05:00,52.78,52.81,52.71,52.77,20200.0,42.1233,42.1472,42.0674,42.1153,20200.0
2012-04-30 10:10:00,52.78,52.82,52.74,52.81,14000.0,42.1233,42.1552,42.0914,42.1472,14000.0
2012-04-30 10:15:00,52.83,52.92,52.83,52.85,16800.0,42.1632,42.235,42.1632,42.1792,16800.0
2012-04-30 10:20:00,52.86,52.9,52.86,52.9,10400.0,42.1871,42.2191,42.1871,42.2191,10400.0
2012-04-30 10:25:00,52.88,52.89,52.78,52.79,20800.0,42.2031,42.2111,42.1233,42.1313,20800.0
2012-04-30 10:30:00,52.78,52.78,52.67,52.69,23000.0,42.1233,42.1233,42.0355,42.0515,23000.0
2012-04-30 10:35:00,52.7,52.71,52.68,52.71,12000.0,42.0594,42.0674,42.0435,42.0674,12000.0
2012-04-30 10:40:00,52.71,52.74,52.67,52.73,24600.0,42.0674,42.0914,42.0355,42.0834,24600.0
2012-04-30 10:45:00,52.73,52.73,52.67,52.73,13400.0,42.0834,42.0834,42.0355,42.0834,13400.0
2012-04-30 10:50:00,52.73,52.73,52.63,52.63,20000.0,42.0834,42.0834,42.0036,42.0036,20000.0
2012-04-30 10:55:00,52.63,52.63,52.6,52.63,15600.0,42.0036,42.0036,41.9796,42.0036,15600.0
2012-04-30 11:00:00,52.62,52.62,52.56,52.6,15400.0,41.9956,41.9956,41.9477,41.9796,15400.0
2012-04-30 11:05:00,52.6,52.62,52.52,52.56,44000.0,41.9796,41.9956,41.9158,41.9477,44000.0
2012-04-30 11:10:00,52.55,52.57,52.49,52.53,23400.0,41.9397,41.9557,41.8918,41.9238,23400.0
2012-04-30 11:15:00,52.52,52.55,52.51,52.55,21000.0,41.9158,41.9397,41.9078,41.9397,21000.0
2012-04-30 11:20:00,52.55,52.57,52.52,52.52,12000.0,41.9397,41.9557,41.9158,41.9158,12000.0
2012-04-30 11:25:00,52.51,52.52,52.46,52.52,24800.0,41.9078,41.9158,41.8679,41.9158,24800.0
2012-04-30 11:30:00,52.52,52.55,52.48,52.49,14400.0,41.9158,41.9397,41.8839,41.8918,14400.0
2012-04-30 11:35:00,52.49,52.5,52.48,52.5,9400.0,41.8918,41.8998,41.8839,41.8998,9400.0
2012-04-30 11:40:00,52.51,52.57,52.49,52.55,13000.0,41.9078,41.9557,41.8918,41.9397,13000.0
2012-04-30 11:45:00,52.52,52.59,52.52,52.59,9600.0,41.9158,41.9717,41.9158,41.9717,9600.0
2012-04-30 11:50:00,52.6,52.63,52.59,52.63,8800.0,41.9796,42.0036,41.9717,42.0036,8800.0
2012-04-30 11:55:00,52.62,52.66,52.6,52.66,15000.0,41.9956,42.0275,41.9796,42.0275,15000.0
2012-04-30 12:00:00,52.65,52.67,52.62,52.63,7800.0,42.0195,42.0355,41.9956,42.0036,7800.0
2012-04-30 12:05:00,52.62,52.62,52.55,52.57,10800.0,41.9956,41.9956,41.9397,41.9557,10800.0
2012-04-30 12:10:00,52.57,52.57,52.55,52.57,5200.0,41.9557,41.9557,41.9397,41.9557,5200.0
2012-04-30 12:15:00,52.58,52.58,52.57,52.58,10400.0,41.9637,41.9637,41.9557,41.9637,10400.0
2012-04-30 12:20:00,52.58,52.62,52.58,52.62,11400.0,41.9637,41.9956,41.9637,41.9956,11400.0
2012-04-30 12:25:00,52.63,52.66,52.63,52.65,8400.0,42.0036,42.0275,42.0036,42.0195,8400.0
2012-04-30 12:30:00,52.66,52.68,52.65,52.66,10800.0,42.0275,42.0435,42.0195,42.0275,10800.0
2012-04-30 12:35:00,52.67,52.74,52.67,52.73,12200.0,42.0355,42.0914,42.0355,42.0834,12200.0
2012-04-30 12:40:00,52.72,52.77,52.72,52.74,11800.0,42.0754,42.1153,42.0754,42.0914,11800.0
2012-04-30 12:45:00,52.75,52.8,52.74,52.79,9200.0,42.0994,42.1393,42.0914,42.1313,9200.0
2012-04-30 12:50:00,52.79,52.83,52.79,52.81,21000.0,42.1313,42.1632,42.1313,42.1472,21000.0
2012-04-30 12:55:00,52.81,52.82,52.77,52.79,6600.0,42.1472,42.1552,42.1153,42.1313,6600.0
2012-04-30 13:00:00,52.79,52.8,52.78,52.78,6200.0,42.1313,42.1393,42.1233,42.1233,6200.0
2012-04-30 13:05:00,52.77,52.77,52.76,52.77,4800.0,42.1153,42.1153,42.1073,42.1153,4800.0
2012-04-30 13:10:00,52.77,52.79,52.74,52.79,8800.0,42.1153,42.1313,42.0914,42.1313,8800.0
2012-04-30 13:15:00,52.78,52.8,52.76,52.77,6200.0,42.1233,42.1393,42.1073,42.1153,6200.0
2012-04-30 13:20:00,52.77,52.77,52.74,52.74,9800.0,42.1153,42.1153,42.0914,42.0914,9800.0
2012-04-30 13:25:00,52.72,52.74,52.7,52.74,13200.0,42.0754,42.0914,42.0594,42.0914,13200.0
2012-04-30 13:30:00,52.74,52.77,52.7,52.71,15800.0,42.0914,42.1153,42.0594,42.0674,15800.0
2012-04-30 13:35:00,52.71,52.73,52.7,52.71,4800.0,42.0674,42.0834,42.0594,42.0674,4800.0
2012-04-30 13:40:00,52.7,52.71,52.7,52.71,6800.0,42.0594,42.0674,42.0594,42.0674,6800.0
2012-04-30 13:45:00,52.71,52.73,52.69,52.71,12000.0,42.0674,42.0834,42.0515,42.0674,12000.0
2012-04-30 13:50:00,52.71,52.72,52.7,52.72,9200.0,42.0674,42.0754,42.0594,42.0754,9200.0
2012-04-30 13:55:00,52.71,52.72,52.68,52.72,13000.0,42.0674,42.0754,42.0435,42.0754,13000.0
2012-04-30 14:00:00,52.73,52.74,52.69,52.7,10000.0,42.0834,42.0914,42.0515,42.0594,10000.0
2012-04-30 14:05:00,52.7,52.71,52.69,52.7,16600.0,42.0594,42.0674,42.0515,42.0594,16600.0
2012-04-30 14:10:00,52.7,52.7,52.66,52.67,17600.0,42.0594,42.0594,42.0275,42.0355,17600.0
2012-04-30 14:15:00,52.68,52.74,52.67,52.74,23000.0,42.0435,42.0914,42.0355,42.0914,23000.0
2012-04-30 14:20:00,52.74,52.75,52.73,52.75,9400.0,42.0914,42.0994,42.0834,42.0994,9400.0
2012-04-30 14:25:00,52.74,52.76,52.7,52.7,13000.0,42.0914,42.1073,42.0594,42.0594,13000.0
2012-04-30 14:30:00,52.7,52.72,52.7,52.71,16200.0,42.0594,42.0754,42.0594,42.0674,16200.0
2012-04-30 14:35:00,52.7,52.71,52.66,52.66,17400.0,42.0594,42.0674,42.0275,42.0275,17400.0
2012-04-30 14:40:00,52.66,52.67,52.64,52.64,18800.0,42.0275,42.0355,42.0116,42.0116,18800.0
2012-04-30 14:45:00,52.64,52.65,52.61,52.62,15600.0,42.0116,42.0195,41.9876,41.9956,15600.0
2012-04-30 14:50:00,52.62,52.63,52.62,52.62,21200.0,41.9956,42.0036,41.9956,41.9956,21200.0
2012-04-30 14:55:00,52.62,52.62,52.6,52.6,23800.0,41.9956,41.9956,41.9796,41.9796,23800.0
2012-04-30 15:00:00,52.6,52.62,52.6,52.61,38600.0,41.9796,41.9956,41.9796,41.9876,38600.0
2012-04-30 15:05:00,52.62,52.62,52.59,52.59,19600.0,41.9956,41.9956,41.9717,41.9717,19600.0
2012-04-30 15:10:00,52.6,52.61,52.59,52.6,19200.0,41.9796,41.9876,41.9717,41.9796,19200.0
2012-04-30 15:15:00,52.6,52.6,52.59,52.6,12200.0,41.9796,41.9796,41.9717,41.9796,12200.0
2012-04-30 15:20:00,52.6,52.64,52.6,52.63,37600.0,41.9796,42.0116,41.9796,42.0036,37600.0
2012-04-30 15:25:00,52.63,52.63,52.6,52.63,27400.0,42.0036,42.0036,41.9796,42.0036,27400.0
2012-04-30 15:30:00,52.63,52.63,52.58,52.59,74800.0,42.0036,42.0036,41.9637,41.9717,74800.0
2012-04-30 15:35:00,52.59,52.62,52.58,52.62,91000.0,41.9717,41.9956,41.9637,41.9956,91000.0
2012-04-30 15:40:00,52.61,52.73,52.61,52.73,51000.0,41.9876,42.0834,41.9876,42.0834,51000.0
2012-04-30 15:45:00,52.72,52.72,52.63,52.63,60200.0,42.0754,42.0754,42.0036,42.0036,60200.0
2012-04-30 15:50:00,52.63,52.67,52.61,52.64,42000.0,42.0036,42.0355,41.9876,42.0116,42000.0
2012-04-30 15:55:00,52.63,52.65,52.6,52.62,136800.0,42.0036,42.0195,41.9796,41.9956,136800.0
2012-05-01 09:30:00,52.54,52.66,52.49,52.65,81000.0,41.9318,42.0275,41.8918,42.0195,81000.0
2012-05-01 09:35:00,52.67,52.72,52.6,52.71,38800.0,42.0355,42.0754,41.9796,42.0674,38800.0
2012-05-01 09:40:00,52.71,52.76,52.7,52.74,28200.0,42.0674,42.1073,42.0594,42.0914,28200.0
2012-05-01 09:45:00,52.74,52.79,52.68,52.73,47400.0,42.0914,42.1313,42.0435,42.0834,47400.0
2012-05-01 09:50:00,52.74,52.76,52.69,52.71,23400.0,42.0914,42.1073,42.0515,42.0674,23400.0
2012-05-01 09:55:00,52.72,52.74,52.69,52.73,30000.0,42.0754,42.0914,42.0515,42.0834,30000.0
2012-05-01 10:00:00,52.72,53.13,52.72,53.08,39200.0,42.0754,42.4026,42.0754,42.3627,39200.0
2012-05-01 10:05:00,53.07,53.2,53.06,53.2,26400.0,42.3547,42.4585,42.3468,42.4585,26400.0
2012-05-01 10:10:00,53.19,53.26,53.18,53.26,16000.0,42.4505,42.5064,42.4425,42.5064,16000.0
2012-05-01 10:15:00,53.25,53.35,53.24,53.33,24800.0,42.4984,42.5782,42.4904,42.5622,24800.0
2012-05-01 10:20:00,53.34,53.35,53.26,53.27,17400.0,42.5702,42.5782,42.5064,42.5144,17400.0
2012-05-01 10:25:00,53.27,53.39,53.25,53.39,32600.0,42.5144,42.6101,42.4984,42.6101,32600.0
2012-05-01 10:30:00,53.38,53.44,53.37,53.4,32200.0,42.6022,42.65,42.5942,42.6181,32200.0
2012-05-01 10:35:00,53.4,53.4,53.35,53.37,34400.0,42.6181,42.6181,42.5782,42.5942,34400.0
2012-05-01 10:40:00,53.38,53.4,53.35,53.35,14600.0,42.6022,42.6181,42.5782,42.5782,14600.0
2012-05-01 10:45:00,53.37,53.38,53.36,53.38,16400.0,42.5942,42.6022,42.5862,42.6022,16400.0
2012-05-01 10:50:00,53.38,53.42,53.38,53.42,10200.0,42.6022,42.6341,42.6022,42.6341,10200.0
2012-05-01 10:55:00,53.42,53.45,53.41,53.41,15000.0,42.6341,42.658,42.6261,42.6261,15000.0
2012-05-01 11:00:00,53.41,53.43,53.4,53.41,14800.0,42.6261,42.6421,42.6181,42.6261,14800.0
2012-05-01 11:05:00,53.41,53.49,53.41,53.49,28600.0,42.6261,42.6899,42.6261,42.6899,28600.0
2012-05-01 11:10:00,53.48,53.56,53.48,53.56,42000.0,42.682,42.7458,42.682,42.7458,42000.0
2012-05-01 11:15:00,53.56,53.58,53.52,53.57,28200.0,42.7458,42.7618,42.7139,42.7538,28200.0
2012-05-01 11:20:00,53.57,53.63,53.52,53.62,45600.0,42.7538,42.8017,42.7139,42.7937,45600.0
2012-05-01 11:25:00,53.62,53.65,53.61,53.63,16600.0,42.7937,42.8176,42.7857,42.8017,16600.0
2012-05-01 11:30:00,53.64,53.71,53.63,53.7,57400.0,42.8097,42.8655,42.8017,42.8575,57400.0
2012-05-01 11:35:00,53.7,53.72,53.64,53.66,95600.0,42.8575,42.8735,42.8097,42.8256,95600.0
2012-05-01 11:40:00,53.68,53.73,53.67,53.73,15800.0,42.8416,42.8815,42.8336,42.8815,15800.0
2012-05-01 11:45:00,53.72,53.81,53.71,53.77,26400.0,42.8735,42.9453,42.8655,42.9134,26400.0
2012-05-01 11:50:00,53.77,53.82,53.74,53.78,27200.0,42.9134,42.9533,42.8895,42.9214,27200.0
2012-05-01 11:55:00,53.79,53.79,53.74,53.78,35000.0,42.9294,42.9294,42.8895,42.9214,35000.0
2012-05-01 12:00:00,53.77,53.8,53.77,53.79,6000.0,42.9134,42.9373,42.9134,42.9294,6000.0
2012-05-01 12:05:00,53.79,53.82,53.78,53.8,37000.0,42.9294,42.9533,42.9214,42.9373,37000.0
2012-05-01 12:10:00,53.79,53.8,53.77,53.8,18400.0,42.9294,42.9373,42.9134,42.9373,18400.0
2012-05-01 12:15:00,53.8,53.83,53.79,53.81,26600.0,42.9373,42.9613,42.9294,42.9453,26600.0
2012-05-01 12:20:00,53.8,53.84,53.78,53.79,21000.0,42.9373,42.9693,42.9214,42.9294,21000.0
2012-05-01 12:25:00,53.78,53.79,53.77,53.78,13000.0,42.9214,42.9294,42.9134,42.9214,13000.0
2012-05-01 12:30:00,53.77,53.79,53.76,53.77,19200.0,42.9134,42.9294,42.9054,42.9134,19200.0
2012-05-01 12:35:00,53.77,53.82,53.74,53.82,36600.0,42.9134,42.9533,42.8895,42.9533,36600.0
2012-05-01 12:40:00,53.81,53.83,53.7,53.7,20000.0,42.9453,42.9613,42.8575,42.8575,20000.0
2012-05-01 12:45:00,53.69,53.7,53.64,53.67,27000.0,42.8496,42.8575,42.8097,42.8336,27000.0
2012-05-01 12:50:00,53.66,53.74,53.66,53.73,13800.0,42.8256,42.8895,42.8256,42.8815,13800.0
2012-05-01 12:55:00,53.71,53.71,53.66,53.66,9000.0,42.8655,42.8655,42.8256,42.8256,9000.0
2012-05-01 13:00:00,53.66,53.66,53.61,53.64,14400.0,42.8256,42.8256,42.7857,42.8097,14400.0
2012-05-01 13:05:00,53.65,53.67,53.63,53.67,6800.0,42.8176,42.8336,42.8017,42.8336,6800.0
2012-05-01 13:10:00,53.67,53.69,53.62,53.63,14000.0,42.8336,42.8496,42.7937,42.8017,14000.0
2012-05-01 13:15:00,53.64,53.71,53.63,53.66,40600.0,42.8097,42.8655,42.8017,42.8256,40600.0
2012-05-01 13:20:00,53.67,53.68,53.64,53.67,13000.0,42.8336,42.8416,42.8097,42.8336,13000.0
2012-05-01 13:25:00,53.67,53.69,53.66,53.67,10800.0,42.8336,42.8496,42.8256,42.8336,10800.0
2012-05-01 13:30:00,53.67,53.72,53.67,53.69,18400.0,42.8336,42.8735,42.8336,42.8496,18400.0
2012-05-01 13:35:00,53.68,53.69,53.66,53.68,12800.0,42.8416,42.8496,42.8256,42.8416,12800.0
2012-05-01 13:40:00,53.69,53.69,53.64,53.66,16800.0,42.8496,42.8496,42.8097,42.8256,16800.0
2012-05-01 13:45:00,53.66,53.66,53.62,53.63,12800.0,42.8256,42.8256,42.7937,42.8017,12800.0
2012-05-01 13:50:00,53.63,53.65,53.6,53.63,8000.0,42.8017,42.8176,42.7777,42.8017,8000.0
2012-05-01 13:55:00,53.63,53.65,53.6,53.6,17800.0,42.8017,42.8176,42.7777,42.7777,17800.0
2012-05-01 14:00:00,53.6,53.62,53.58,53.6,12800.0,42.7777,42.7937,42.7618,42.7777,12800.0
2012-05-01 14:05:00,53.6,53.66,53.6,53.64,11800.0,42.7777,42.8256,42.7777,42.8097,11800.0
2012-05-01 14:10:00,53.63,53.63,53.6,53.63,20000.0,42.8017,42.8017,42.7777,42.8017,20000.0
2012-05-01 14:15:00,53.63,53.66,53.62,53.63,15400.0,42.8017,42.8256,42.7937,42.8017,15400.0
2012-05-01 14:20:00,53.62,53.67,53.6,53.63,16200.0,42.7937,42.8336,42.7777,42.8017,16200.0
2012-05-01 14:25:00,53.63,53.66,53.58,53.66,33400.0,42.8017,42.8256,42.7618,42.8256,33400.0
2012-05-01 14:30:00,53.66,53.68,53.63,53.67,19600.0,42.8256,42.8416,42.8017,42.8336,19600.0
2012-05-01 14:35:00,53.68,53.7,53.66,53.67,16200.0,42.8416,42.8575,42.8256,42.8336,16200.0
2012-05-01 14:40:00,53.67,53.7,53.64,53.68,29400.0,42.8336,42.8575,42.8097,42.8416,29400.0
2012-05-01 14:45:00,53.69,53.78,53.68,53.74,60400.0,42.8496,42.9214,42.8416,42.8895,60400.0
2012-05-01 14:50:00,53.73,53.74,53.67,53.68,25800.0,42.8815,42.8895,42.8336,42.8416,25800.0
2012-05-01 14:55:00,53.68,53.69,53.65,53.68,16400.0,42.8416,42.8496,42.8176,42.8416,16400.0
2012-05-01 15:00:00,53.68,53.69,53.66,53.69,15000.0,42.8416,42.8496,42.8256,42.8496,15000.0
2012-05-01 15:05:00,53.68,53.73,53.67,53.73,26600.0,42.8416,42.8815,42.8336,42.8815,26600.0
2012-05-01 15:10:00,53.72,53.73,53.67,53.69,22400.0,42.8735,42.8815,42.8336,42.8496,22400.0
2012-05-01 15:15:00,53.69,53.71,53.67,53.69,27000.0,42.8496,42.8655,42.8336,42.8496,27000.0
2012-05-01 15:20:00,53.69,53.71,53.66,53.71,67000.0,42.8496,42.8655,42.8256,42.8655,67000.0
2012-05-01 15:25:00,53.71,53.72,53.63,53.67,57000.0,42.8655,42.8735,42.8017,42.8336,57000.0
2012-05-01 15:30:00,53.67,53.67,53.6,53.6,42400.0,42.8336,42.8336,42.7777,42.7777,42400.0
2012-05-01 15:35:00,53.6,53.63,53.6,53.63,41400.0,42.7777,42.8017,42.7777,42.8017,41400.0
2012-05-01 15:40:00,53.62,53.64,53.59,53.62,286200.0,42.7937,42.8097,42.7698,42.7937,286200.0
2012-05-01 15:45:00,53.63,53.63,53.6,53.63,52600.0,42.8017,42.8017,42.7777,42.8017,52600.0
2012-05-01 15:50:00,53.62,53.62,53.49,53.5,209600.0,42.7937,42.7937,42.6899,42.6979,209600.0
2012-05-01 15:55:00,53.5,53.54,53.47,53.52,104800.0,42.6979,42.7298,42.674,42.7139,104800.0
2012-05-02 09:30:00,53.12,53.39,53.07,53.27,89400.0,42.3946,42.6101,42.3547,42.5144,89400.0
2012-05-02 09:35:00,53.24,53.33,53.18,53.27,101400.0,42.4904,42.5622,42.4425,42.5144,101400.0
2012-05-02 09:40:00,53.27,53.31,53.2,53.24,34400.0,42.5144,42.5463,42.4585,42.4904,34400.0
2012-05-02 09:45:00,53.23,53.31,53.23,53.26,44800.0,42.4824,42.5463,42.4824,42.5064,44800.0
2012-05-02 09:50:00,53.26,53.3,53.21,53.22,32200.0,42.5064,42.5383,42.4665,42.4745,32200.0
2012-05-02 09:55:00,53.21,53.24,53.19,53.21,27400.0,42.4665,42.4904,42.4505,42.4665,27400.0
2012-05-02 10:00:00,53.21,53.27,53.1,53.11,138600.0,42.4665,42.5144,42.3787,42.3867,138600.0
2012-05-02 10:05:00,53.1,53.21,53.05,53.17,31600.0,42.3787,42.4665,42.3388,42.4346,31600.0
2012-05-02 10:10:00,53.17,53.17,53.11,53.15,21600.0,42.4346,42.4346,42.3867,42.4186,21600.0
2012-05-02 10:15:00,53.15,53.15,53.07,53.08,22000.0,42.4186,42.4186,42.3547,42.3627,22000.0
2012-05-02 10:20:00,53.09,53.12,53.06,53.09,23200.0,42.3707,42.3946,42.3468,42.3707,23200.0
2012-05-02 10:25:00,53.09,53.15,53.08,53.1,20800.0,42.3707,42.4186,42.3627,42.3787,20800.0
2012-05-02 10:30:00,53.09,53.17,53.05,53.14,21800.0,42.3707,42.4346,42.3388,42.4106,21800.0
2012-05-02 10:35:00,53.13,53.19,53.12,53.15,22000.0,42.4026,42.4505,42.3946,42.4186,22000.0
2012-05-02 10:40:00,53.13,53.19,53.13,53.19,12800.0,42.4026,42.4505,42.4026,42.4505,12800.0
2012-05-02 10:45:00,53.2,53.23,53.19,53.19,8400.0,42.4585,42.4824,42.4505,42.4505,8400.0
2012-05-02 10:50:00,53.19,53.33,53.19,53.29,26400.0,42.4505,42.5622,42.4505,42.5303,26400.0
2012-05-02 10:55:00,53.3,53.4,53.29,53.37,47200.0,42.5383,42.6181,42.5303,42.5942,47200.0
2012-05-02 11:00:00,53.36,53.4,53.36,53.37,30800.0,42.5862,42.6181,42.5862,42.5942,30800.0
2012-05-02 11:05:00,53.37,53.38,53.32,53.34,21600.0,42.5942,42.6022,42.5543,42.5702,21600.0
2012-05-02 11:10:00,53.34,53.41,53.34,53.4,34600.0,42.5702,42.6261,42.5702,42.6181,34600.0
2012-05-02 11:15:00,53.4,53.43,53.38,53.42,28600.0,42.6181,42.6421,42.6022,42.6341,28600.0
2012-05-02 11:20:00,53.43,53.43,53.39,53.4,15000.0,42.6421,42.6421,42.6101,42.6181,15000.0
2012-05-02 11:25:00,53.41,53.42,53.39,53.42,21000.0,42.6261,42.6341,42.6101,42.6341,21000.0
2012-05-02 11:30:00,53.41,53.47,53.41,53.44,25600.0,42.6261,42.674,42.6261,42.65,25600.0
2012-05-02 11:35:00,53.44,53.49,53.43,53.48,15400.0,42.65,42.6899,42.6421,42.682,15400.0
2012-05-02 11:40:00,53.47,53.52,53.47,53.52,43000.0,42.674,42.7139,42.674,42.7139,43000.0
2012-05-02 11:45:00,53.52,53.52,53.5,53.5,36000.0,42.7139,42.7139,42.6979,42.6979,36000.0
2012-05-02 11:50:00,53.51,53.52,53.5,53.5,45600.0,42.7059,42.7139,42.6979,42.6979,45600.0
2012-05-02 11:55:00,53.51,53.52,53.5,53.5,24600.0,42.7059,42.7139,42.6979,42.6979,24600.0
2012-05-02 12:00:00,53.51,53.54,53.5,53.52,28600.0,42.7059,42.7298,42.6979,42.7139,28600.0
2012-05-02 12:05:00,53.51,53.53,53.5,53.5,19800.0,42.7059,42.7219,42.6979,42.6979,19800.0
2012-05-02 12:10:00,53.5,53.54,53.5,53.51,18800.0,42.6979,42.7298,42.6979,42.7059,18800.0
2012-05-02 12:15:00,53.51,53.61,53.51,53.6,43200.0,42.7059,42.7857,42.7059,42.7777,43200.0
2012-05-02 12:20:00,53.6,53.66,53.59,53.59,25400.0,42.7777,42.8256,42.7698,42.7698,25400.0
2012-05-02 12:25:00,53.59,53.6,53.59,53.59,5600.0,42.7698,42.7777,42.7698,42.7698,5600.0
2012-05-02 12:30:00,53.6,53.65,53.58,53.59,26800.0,42.7777,42.8176,42.7618,42.7698,26800.0
2012-05-02 12:35:00,53.6,53.62,53.58,53.58,11400.0,42.7777,42.7937,42.7618,42.7618,11400.0
2012-05-02 12:40:00,53.57,53.58,53.54,53.55,33200.0,42.7538,42.7618,42.7298,42.7378,33200.0
2012-05-02 12:45:00,53.55,53.57,53.52,53.54,35000.0,42.7378,42.7538,42.7139,42.7298,35000.0
2012-05-02 12:50:00,53.54,53.6,53.54,53.59,10800.0,42.7298,42.7777,42.7298,42.7698,10800.0
2012-05-02 12:55:00,53.59,53.59,53.56,53.56,15400.0,42.7698,42.7698,42.7458,42.7458,15400.0
2012-05-02 13:00:00,53.56,53.58,53.52,53.54,24000.0,42.7458,42.7618,42.7139,42.7298,24000.0
2012-05-02 13:05:00,53.53,53.58,53.53,53.55,21800.0,42.7219,42.7618,42.7219,42.7378,21800.0
2012-05-02 13:10:00,53.56,53.59,53.55,53.57,22600.0,42.7458,42.7698,42.7378,42.7538,22600.0
2012-05-02 13:15:00,53.56,53.58,53.47,53.48,21800.0,42.7458,42.7618,42.674,42.682,21800.0
2012-05-02 13:20:00,53.47,53.51,53.47,53.49,19200.0,42.674,42.7059,42.674,42.6899,19200.0
2012-05-02 13:25:00,53.49,53.49,53.44,53.44,7800.0,42.6899,42.6899,42.65,42.65,7800.0
2012-05-02 13:30:00,53.44,53.48,53.43,53.47,22200.0,42.65,42.682,42.6421,42.674,22200.0
2012-05-02 13:35:00,53.46,53.51,53.46,53.49,16200.0,42.666,42.7059,42.666,42.6899,16200.0
2012-05-02 13:40:00,53.49,53.49,53.44,53.46,13200.0,42.6899,42.6899,42.65,42.666,13200.0
2012-05-02 13:45:00,53.47,53.52,53.47,53.49,10200.0,42.674,42.7139,42.674,42.6899,10200.0
2012-05-02 13:50:00,53.49,53.5,53.44,53.5,23000.0,42.6899,42.6979,42.65,42.6979,23000.0
2012-05-02 13:55:00,53.49,53.52,53.48,53.49,10800.0,42.6899,42.7139,42.682,42.6899,10800.0
2012-05-02 14:00:00,53.48,53.52,53.47,53.5,26800.0,42.682,42.7139,42.674,42.6979,26800.0
2012-05-02 14:05:00,53.51,53.58,53.51,53.56,8000.0,42.7059,42.7618,42.7059,42.7458,8000.0
2012-05-02 14:10:00,53.55,53.55,53.51,53.53,6600.0,42.7378,42.7378,42.7059,42.7219,6600.0
2012-05-02 14:15:00,53.54,53.57,53.51,53.57,14000.0,42.7298,42.7538,42.7059,42.7538,14000.0
2012-05-02 14:20:00,53.57,53.57,53.52,53.53,14200.0,42.7538,42.7538,42.7139,42.7219,14200.0
2012-05-02 14:25:00,53.52,53.6,53.52,53.6,12400.0,42.7139,42.7777,42.7139,42.7777,12400.0
2012-05-02 14:30:00,53.59,53.59,53.5,53.53,27200.0,42.7698,42.7698,42.6979,42.7219,27200.0
2012-05-02 14:35:00,53.54,53.54,53.48,53.49,25600.0,42.7298,42.7298,42.682,42.6899,25600.0
2012-05-02 14:40:00,53.48,53.51,53.46,53.51,19000.0,42.682,42.7059,42.666,42.7059,19000.0
2012-05-02 14:45:00,53.51,53.51,53.48,53.49,12200.0,42.7059,42.7059,42.682,42.6899,12200.0
2012-05-02 14:50:00,53.49,53.51,53.48,53.51,13600.0,42.6899,42.7059,42.682,42.7059,13600.0
2012-05-02 14:55:00,53.51,53.52,53.48,53.5,33000.0,42.7059,42.7139,42.682,42.6979,33000.0
2012-05-02 15:00:00,53.49,53.52,53.43,53.45,23200.0,42.6899,42.7139,42.6421,42.658,23200.0
2012-05-02 15:05:00,53.44,53.44,53.37,53.37,18200.0,42.65,42.65,42.5942,42.5942,18200.0
2012-05-02 15:10:00,53.37,53.38,53.34,53.36,26600.0,42.5942,42.6022,42.5702,42.5862,26600.0
2012-05-02 15:15:00,53.37,53.42,53.37,53.37,31200.0,42.5942,42.6341,42.5942,42.5942,31200.0
2012-05-02 15:20:00,53.37,53.4,53.37,53.38,22400.0,42.5942,42.6181,42.5942,42.6022,22400.0
2012-05-02 15:25:00,53.38,53.4,53.35,53.4,23600.0,42.6022,42.6181,42.5782,42.6181,23600.0
2012-05-02 15:30:00,53.4,53.4,53.37,53.39,18200.0,42.6181,42.6181,42.5942,42.6101,18200.0
2012-05-02 15:35:00,53.4,53.43,53.38,53.43,48600.0,42.6181,42.6421,42.6022,42.6421,48600.0
2012-05-02 15:40:00,53.43,53.55,53.43,53.55,35600.0,42.6421,42.7378,42.6421,42.7378,35600.0
2012-05-02 15:45:00,53.55,53.63,53.55,53.6,68400.0,42.7378,42.8017,42.7378,42.7777,68400.0
2012-05-02 15:50:00,53.59,53.6,53.52,53.55,57000.0,42.7698,42.7777,42.7139,42.7378,57000.0
2012-05-02 15:55:00,53.55,53.59,53.52,53.59,127400.0,42.7378,42.7698,42.7139,42.7698,127400.0
2012-05-03 09:30:00,53.5,53.56,53.4,53.49,57800.0,42.6979,42.7458,42.6181,42.6899,57800.0
2012-05-03 09:35:00,53.55,53.73,53.42,53.67,54400.0,42.7378,42.8815,42.6341,42.8336,54400.0
2012-05-03 09:40:00,53.69,53.84,53.67,53.82,25600.0,42.8496,42.9693,42.8336,42.9533,25600.0
2012-05-03 09:45:00,53.82,53.98,53.81,53.98,27200.0,42.9533,43.081,42.9453,43.081,27200.0
2012-05-03 09:50:00,53.98,53.98,53.87,53.87,17000.0,43.081,43.081,42.9932,42.9932,17000.0
2012-05-03 09:55:00,53.88,53.96,53.87,53.89,28600.0,43.0012,43.065,42.9932,43.0092,28600.0
2012-05-03 10:00:00,53.87,53.87,53.59,53.63,31400.0,42.9932,42.9932,42.7698,42.8017,31400.0
2012-05-03 10:05:00,53.6,53.6,53.51,53.6,13800.0,42.7777,42.7777,42.7059,42.7777,13800.0
2012-05-03 10:10:00,53.59,53.62,53.56,53.57,19200.0,42.7698,42.7937,42.7458,42.7538,19200.0
2012-05-03 10:15:00,53.57,53.57,53.46,53.47,13400.0,42.7538,42.7538,42.666,42.674,13400.0
2012-05-03 10:20:00,53.49,53.49,53.39,53.45,21200.0,42.6899,42.6899,42.6101,42.658,21200.0
2012-05-03 10:25:00,53.45,53.5,53.42,53.49,11800.0,42.658,42.6979,42.6341,42.6899,11800.0
2012-05-03 10:30:00,53.5,53.6,53.46,53.6,29400.0,42.6979,42.7777,42.666,42.7777,29400.0
2012-05-03 10:35:00,53.6,53.71,53.6,53.7,15800.0,42.7777,42.8655,42.7777,42.8575,15800.0
2012-05-03 10:40:00,53.71,53.75,53.65,53.68,15800.0,42.8655,42.8974,42.8176,42.8416,15800.0
2012-05-03 10:45:00,53.67,53.71,53.65,53.69,11600.0,42.8336,42.8655,42.8176,42.8496,11600.0
2012-05-03 10:50:00,53.67,53.7,53.64,53.68,14800.0,42.8336,42.8575,42.8097,42.8416,14800.0
2012-05-03 10:55:00,53.68,53.87,53.68,53.87,12800.0,42.8416,42.9932,42.8416,42.9932,12800.0
2012-05-03 11:00:00,53.85,53.85,53.77,53.79,9400.0,42.9773,42.9773,42.9134,42.9294,9400.0
2012-05-03 11:05:00,53.78,53.81,53.77,53.78,9400.0,42.9214,42.9453,42.9134,42.9214,9400.0
2012-05-03 11:10:00,53.79,53.81,53.76,53.77,24800.0,42.9294,42.9453,42.9054,42.9134,24800.0
2012-05-03 11:15:00,53.77,53.8,53.74,53.77,23400.0,42.9134,42.9373,42.8895,42.9134,23400.0
2012-05-03 11:20:00,53.78,53.81,53.77,53.78,32000.0,42.9214,42.9453,42.9134,42.9214,32000.0
2012-05-03 11:25:00,53.79,53.8,53.72,53.78,25400.0,42.9294,42.9373,42.8735,42.9214,25400.0
2012-05-03 11:30:00,53.79,53.82,53.76,53.76,24400.0,42.9294,42.9533,42.9054,42.9054,24400.0
2012-05-03 11:35:00,53.76,53.77,53.7,53.73,18200.0,42.9054,42.9134,42.8575,42.8815,18200.0
2012-05-03 11:40:00,53.73,53.74,53.7,53.72,17400.0,42.8815,42.8895,42.8575,42.8735,17400.0
2012-05-03 11:45:00,53.72,53.73,53.52,53.53,56000.0,42.8735,42.8815,42.7139,42.7219,56000.0
2012-05-03 11:50:00,53.53,53.6,53.53,53.6,30800.0,42.7219,42.7777,42.7219,42.7777,30800.0
2012-05-03 11:55:00,53.61,53.67,53.6,53.67,17400.0,42.7857,42.8336,42.7777,42.8336,17400.0
2012-05-03 12:00:00,53.66,53.68,53.6,53.63,16600.0,42.8256,42.8416,42.7777,42.8017,16600.0
2012-05-03 12:05:00,53.63,53.68,53.63,53.68,13000.0,42.8017,42.8416,42.8017,42.8416,13000.0
2012-05-03 12:10:00,53.67,53.68,53.64,53.65,11000.0,42.8336,42.8416,42.8097,42.8176,11000.0
2012-05-03 12:15:00,53.66,53.73,53.66,53.73,7600.0,42.8256,42.8815,42.8256,42.8815,7600.0
2012-05-03 12:20:00,53.72,53.74,53.7,53.7,11600.0,42.8735,42.8895,42.8575,42.8575,11600.0
2012-05-03 12:25:00,53.7,53.73,53.65,53.72,7800.0,42.8575,42.8815,42.8176,42.8735,7800.0
2012-05-03 12:30:00,53.7,53.71,53.68,53.7,5600.0,42.8575,42.8655,42.8416,42.8575,5600.0
2012-05-03 12:35:00,53.69,53.74,53.68,53.72,9800.0,42.8496,42.8895,42.8416,42.8735,9800.0
2012-05-03 12:40:00,53.71,53.73,53.7,53.7,10400.0,42.8655,42.8815,42.8575,42.8575,10400.0
2012-05-03 12:45:00,53.7,53.72,53.69,53.69,13600.0,42.8575,42.8735,42.8496,42.8496,13600.0
2012-05-03 12:50:00,53.7,53.71,53.64,53.65,11600.0,42.8575,42.8655,42.8097,42.8176,11600.0
2012-05-03 12:55:00,53.64,53.65,53.56,53.56,12800.0,42.8097,42.8176,42.7458,42.7458,12800.0
2012-05-03 13:00:00,53.56,53.62,53.55,53.58,16800.0,42.7458,42.7937,42.7378,42.7618,16800.0
2012-05-03 13:05:00,53.57,53.65,53.57,53.65,14200.0,42.7538,42.8176,42.7538,42.8176,14200.0
2012-05-03 13:10:00,53.64,53.65,53.53,53.55,14400.0,42.8097,42.8176,42.7219,42.7378,14400.0
2012-05-03 13:15:00,53.55,53.61,53.55,53.61,5000.0,42.7378,42.7857,42.7378,42.7857,5000.0
2012-05-03 13:20:00,53.62,53.63,53.57,53.58,11200.0,42.7937,42.8017,42.7538,42.7618,11200.0
2012-05-03 13:25:00,53.58,53.63,53.58,53.61,10400.0,42.7618,42.8017,42.7618,42.7857,10400.0
2012-05-03 13:30:00,53.62,53.62,53.49,53.52,10600.0,42.7937,42.7937,42.6899,42.7139,10600.0
2012-05-03 13:35:00,53.53,53.55,53.49,53.5,6000.0,42.7219,42.7378,42.6899,42.6979,6000.0
2012-05-03 13:40:00,53.5,53.5,53.32,53.32,18800.0,42.6979,42.6979,42.5543,42.5543,18800.0
2012-05-03 13:45:00,53.32,53.38,53.27,53.37,34600.0,42.5543,42.6022,42.5144,42.5942,34600.0
2012-05-03 13:50:00,53.37,53.4,53.34,53.39,30600.0,42.5942,42.6181,42.5702,42.6101,30600.0
2012-05-03 13:55:00,53.41,53.46,53.4,53.4,10400.0,42.6261,42.666,42.6181,42.6181,10400.0
2012-05-03 14:00:00,53.38,53.42,53.37,53.37,9800.0,42.6022,42.6341,42.5942,42.5942,9800.0
2012-05-03 14:05:00,53.35,53.37,53.32,53.34,8400.0,42.5782,42.5942,42.5543,42.5702,8400.0
2012-05-03 14:10:00,53.35,53.37,53.32,53.35,8800.0,42.5782,42.5942,42.5543,42.5782,8800.0
2012-05-03 14:15:00,53.35,53.43,53.35,53.43,7600.0,42.5782,42.6421,42.5782,42.6421,7600.0
2012-05-03 14:20:00,53.43,53.44,53.39,53.41,7800.0,42.6421,42.65,42.6101,42.6261,7800.0
2012-05-03 14:25:00,53.4,53.41,53.37,53.38,11000.0,42.6181,42.6261,42.5942,42.6022,11000.0
2012-05-03 14:30:00,53.37,53.38,53.36,53.38,10600.0,42.5942,42.6022,42.5862,42.6022,10600.0
2012-05-03 14:35:00,53.38,53.42,53.38,53.38,15000.0,42.6022,42.6341,42.6022,42.6022,15000.0
2012-05-03 14:40:00,53.39,53.39,53.31,53.34,13800.0,42.6101,42.6101,42.5463,42.5702,13800.0
2012-05-03 14:45:00,53.34,53.35,53.29,53.29,20600.0,42.5702,42.5782,42.5303,42.5303,20600.0
2012-05-03 14:50:00,53.29,53.37,53.29,53.34,17200.0,42.5303,42.5942,42.5303,42.5702,17200.0
2012-05-03 14:55:00,53.33,53.38,53.33,53.34,13800.0,42.5622,42.6022,42.5622,42.5702,13800.0
2012-05-03 15:00:00,53.35,53.41,53.34,53.41,19200.0,42.5782,42.6261,42.5702,42.6261,19200.0
2012-05-03 15:05:00,53.41,53.5,53.41,53.47,81800.0,42.6261,42.6979,42.6261,42.674,81800.0
2012-05-03 15:10:00,53.46,53.49,53.41,53.47,47200.0,42.666,42.6899,42.6261,42.674,47200.0
2012-05-03 15:15:00,53.47,53.55,53.47,53.52,19000.0,42.674,42.7378,42.674,42.7139,19000.0
2012-05-03 15:20:00,53.52,53.57,53.49,53.51,44000.0,42.7139,42.7538,42.6899,42.7059,44000.0
2012-05-03 15:25:00,53.5,53.51,53.45,53.46,27800.0,42.6979,42.7059,42.658,42.666,27800.0
2012-05-03 15:30:00,53.46,53.54,53.46,53.51,44800.0,42.666,42.7298,42.666,42.7059,44800.0
2012-05-03 15:35:00,53.52,53.55,53.48,53.48,56600.0,42.7139,42.7378,42.682,42.682,56600.0
2012-05-03 15:40:00,53.49,53.56,53.47,53.54,61600.0,42.6899,42.7458,42.674,42.7298,61600.0
2012-05-03 15:45:00,53.52,53.6,53.5,53.55,107600.0,42.7139,42.7777,42.6979,42.7378,107600.0
2012-05-03 15:50:00,53.55,53.58,53.5,53.56,68800.0,42.7378,42.7618,42.6979,42.7458,68800.0
2012-05-03 15:55:00,53.56,53.61,53.54,53.58,206000.0,42.7458,42.7857,42.7298,42.7618,206000.0
2012-05-04 09:30:00,53.3,53.38,53.21,53.34,31200.0,42.5383,42.6022,42.4665,42.5702,31200.0
2012-05-04 09:35:00,53.35,53.37,53.2,53.23,40000.0,42.5782,42.5942,42.4585,42.4824,40000.0
2012-05-04 09:40:00,53.24,53.27,53.13,53.2,55400.0,42.4904,42.5144,42.4026,42.4585,55400.0
2012-05-04 09:45:00,53.23,53.28,53.21,53.27,44000.0,42.4824,42.5223,42.4665,42.5144,44000.0
2012-05-04 09:50:00,53.27,53.35,53.15,53.16,35400.0,42.5144,42.5782,42.4186,42.4266,35400.0
2012-05-04 09:55:00,53.15,53.19,53.01,53.07,39600.0,42.4186,42.4505,42.3069,42.3547,39600.0
2012-05-04 10:00:00,53.03,53.05,52.97,53.01,45000.0,42.3228,42.3388,42.2749,42.3069,45000.0
2012-05-04 10:05:00,53.01,53.05,52.98,52.99,31400.0,42.3069,42.3388,42.2829,42.2909,31400.0
2012-05-04 10:10:00,53.0,53.06,52.96,52.98,24600.0,42.2989,42.3468,42.267,42.2829,24600.0
2012-05-04 10:15:00,52.96,52.97,52.88,52.91,29000.0,42.267,42.2749,42.2031,42.227,29000.0
2012-05-04 10:20:00,52.91,52.95,52.85,52.87,44200.0,42.227,42.259,42.1792,42.1951,44200.0
2012-05-04 10:25:00,52.87,52.88,52.8,52.81,53800.0,42.1951,42.2031,42.1393,42.1472,53800.0
2012-05-04 10:30:00,52.82,52.82,52.75,52.75,27200.0,42.1552,42.1552,42.0994,42.0994,27200.0
2012-05-04 10:35:00,52.76,52.8,52.75,52.77,22800.0,42.1073,42.1393,42.0994,42.1153,22800.0
2012-05-04 10:40:00,52.76,52.77,52.73,52.74,30000.0,42.1073,42.1153,42.0834,42.0914,30000.0
2012-05-04 10:45:00,52.73,52.83,52.71,52.82,41600.0,42.0834,42.1632,42.0674,42.1552,41600.0
2012-05-04 10:50:00,52.81,52.84,52.79,52.81,20400.0,42.1472,42.1712,42.1313,42.1472,20400.0
2012-05-04 10:55:00,52.81,52.87,52.8,52.81,27400.0,42.1472,42.1951,42.1393,42.1472,27400.0
2012-05-04 11:00:00,52.81,52.85,52.77,52.82,46000.0,42.1472,42.1792,42.1153,42.1552,46000.0
2012-05-04 11:05:00,52.82,52.82,52.74,52.77,41800.0,42.1552,42.1552,42.0914,42.1153,41800.0
2012-05-04 11:10:00,52.76,52.88,52.76,52.8,22600.0,42.1073,42.2031,42.1073,42.1393,22600.0
2012-05-04 11:15:00,52.82,52.88,52.77,52.84,20800.0,42.1552,42.2031,42.1153,42.1712,20800.0
2012-05-04 11:20:00,52.85,52.9,52.78,52.88,35400.0,42.1792,42.2191,42.1233,42.2031,35400.0
2012-05-04 11:25:00,52.87,52.94,52.86,52.91,19600.0,42.1951,42.251,42.1871,42.227,19600.0
2012-05-04 11:30:00,52.91,52.91,52.81,52.81,12200.0,42.227,42.227,42.1472,42.1472,12200.0
2012-05-04 11:35:00,52.8,52.82,52.77,52.78,16400.0,42.1393,42.1552,42.1153,42.1233,16400.0
2012-05-04 11:40:00,52.79,52.87,52.79,52.81,7600.0,42.1313,42.1951,42.1313,42.1472,7600.0
2012-05-04 11:45:00,52.8,52.84,52.77,52.84,11800.0,42.1393,42.1712,42.1153,42.1712,11800.0
2012-05-04 11:50:00,52.82,52.85,52.78,52.83,22000.0,42.1552,42.1792,42.1233,42.1632,22000.0
2012-05-04 11:55:00,52.83,52.83,52.77,52.77,6400.0,42.1632,42.1632,42.1153,42.1153,6400.0
2012-05-04 12:00:00,52.79,52.8,52.77,52.79,7000.0,42.1313,42.1393,42.1153,42.1313,7000.0
2012-05-04 12:05:00,52.8,52.9,52.8,52.89,11800.0,42.1393,42.2191,42.1393,42.2111,11800.0
2012-05-04 12:10:00,52.88,52.95,52.88,52.92,11200.0,42.2031,42.259,42.2031,42.235,11200.0
2012-05-04 12:15:00,52.91,52.93,52.87,52.88,7400.0,42.227,42.243,42.1951,42.2031,7400.0
2012-05-04 12:20:00,52.88,52.88,52.84,52.85,13600.0,42.2031,42.2031,42.1712,42.1792,13600.0
2012-05-04 12:25:00,52.85,52.91,52.83,52.9,12600.0,42.1792,42.227,42.1632,42.2191,12600.0
2012-05-04 12:30:00,52.9,52.91,52.84,52.85,9800.0,42.2191,42.227,42.1712,42.1792,9800.0
2012-05-04 12:35:00,52.84,52.84,52.73,52.77,12800.0,42.1712,42.1712,42.0834,42.1153,12800.0
2012-05-04 12:40:00,52.77,52.8,52.75,52.79,8600.0,42.1153,42.1393,42.0994,42.1313,8600.0
2012-05-04 12:45:00,52.8,52.82,52.76,52.76,13400.0,42.1393,42.1552,42.1073,42.1073,13400.0
2012-05-04 12:50:00,52.76,52.82,52.76,52.77,10400.0,42.1073,42.1552,42.1073,42.1153,10400.0
2012-05-04 12:55:00,52.79,52.83,52.77,52.83,5400.0,42.1313,42.1632,42.1153,42.1632,5400.0
2012-05-04 13:00:00,52.85,52.9,52.8,52.86,18800.0,42.1792,42.2191,42.1393,42.1871,18800.0
2012-05-04 13:05:00,52.86,52.9,52.86,52.88,15800.0,42.1871,42.2191,42.1871,42.2031,15800.0
2012-05-04 13:10:00,52.88,52.9,52.79,52.79,14200.0,42.2031,42.2191,42.1313,42.1313,14200.0
2012-05-04 13:15:00,52.79,52.85,52.77,52.8,16200.0,42.1313,42.1792,42.1153,42.1393,16200.0
2012-05-04 13:20:00,52.79,52.79,52.73,52.73,15400.0,42.1313,42.1313,42.0834,42.0834,15400.0
2012-05-04 13:25:00,52.74,52.79,52.73,52.79,10400.0,42.0914,42.1313,42.0834,42.1313,10400.0
2012-05-04 13:30:00,52.79,52.83,52.77,52.83,15800.0,42.1313,42.1632,42.1153,42.1632,15800.0
2012-05-04 13:35:00,52.83,52.83,52.78,52.81,9000.0,42.1632,42.1632,42.1233,42.1472,9000.0
2012-05-04 13:40:00,52.81,52.81,52.78,52.8,15200.0,42.1472,42.1472,42.1233,42.1393,15200.0
2012-05-04 13:45:00,52.81,52.84,52.79,52.8,21200.0,42.1472,42.1712,42.1313,42.1393,21200.0
2012-05-04 13:50:00,52.81,52.82,52.77,52.79,12800.0,42.1472,42.1552,42.1153,42.1313,12800.0
2012-05-04 13:55:00,52.79,52.85,52.79,52.84,9000.0,42.1313,42.1792,42.1313,42.1712,9000.0
2012-05-04 14:00:00,52.84,52.84,52.79,52.81,23800.0,42.1712,42.1712,42.1313,42.1472,23800.0
2012-05-04 14:05:00,52.79,52.83,52.76,52.83,10400.0,42.1313,42.1632,42.1073,42.1632,10400.0
2012-05-04 14:10:00,52.83,52.83,52.77,52.8,11400.0,42.1632,42.1632,42.1153,42.1393,11400.0
2012-05-04 14:15:00,52.79,52.83,52.78,52.83,13400.0,42.1313,42.1632,42.1233,42.1632,13400.0
2012-05-04 14:20:00,52.83,52.85,52.81,52.85,13600.0,42.1632,42.1792,42.1472,42.1792,13600.0
2012-05-04 14:25:00,52.84,52.85,52.82,52.83,16200.0,42.1712,42.1792,42.1552,42.1632,16200.0
2012-05-04 14:30:00,52.83,52.83,52.77,52.8,28800.0,42.1632,42.1632,42.1153,42.1393,28800.0
2012-05-04 14:35:00,52.79,52.8,52.73,52.76,14800.0,42.1313,42.1393,42.0834,42.1073,14800.0
2012-05-04 14:40:00,52.74,52.76,52.73,52.74,20400.0,42.0914,42.1073,42.0834,42.0914,20400.0
2012-05-04 14:45:00,52.74,52.79,52.72,52.78,32400.0,42.0914,42.1313,42.0754,42.1233,32400.0
2012-05-04 14:50:00,52.79,52.79,52.76,52.77,18200.0,42.1313,42.1313,42.1073,42.1153,18200.0
2012-05-04 14:55:00,52.77,52.84,52.76,52.81,17000.0,42.1153,42.1712,42.1073,42.1472,17000.0
2012-05-04 15:00:00,52.82,52.88,52.82,52.88,18600.0,42.1552,42.2031,42.1552,42.2031,18600.0
2012-05-04 15:05:00,52.88,52.9,52.87,52.89,22600.0,42.2031,42.2191,42.1951,42.2111,22600.0
2012-05-04 15:10:00,52.89,52.89,52.87,52.87,33000.0,42.2111,42.2111,42.1951,42.1951,33000.0
2012-05-04 15:15:00,52.86,52.87,52.84,52.85,77600.0,42.1871,42.1951,42.1712,42.1792,77600.0
2012-05-04 15:20:00,52.86,52.87,52.84,52.87,27400.0,42.1871,42.1951,42.1712,42.1951,27400.0
2012-05-04 15:25:00,52.87,52.88,52.82,52.83,54000.0,42.1951,42.2031,42.1552,42.1632,54000.0
2012-05-04 15:30:00,52.83,52.88,52.82,52.87,58400.0,42.1632,42.2031,42.1552,42.1951,58400.0
2012-05-04 15:35:00,52.88,52.94,52.87,52.92,52600.0,42.2031,42.251,42.1951,42.235,52600.0
2012-05-04 15:40:00,52.92,52.99,52.91,52.99,45600.0,42.235,42.2909,42.227,42.2909,45600.0
2012-05-04 15:45:00,52.99,53.04,52.99,53.02,66800.0,42.2909,42.3308,42.2909,42.3148,66800.0
2012-05-04 15:50:00,53.02,53.05,52.95,52.95,67600.0,42.3148,42.3388,42.259,42.259,67600.0
2012-05-04 15:55:00,52.94,52.99,52.84,52.85,225000.0,42.251,42.2909,42.1712,42.1792,225000.0
2012-05-07 09:30:00,52.51,52.81,52.48,52.65,68600.0,41.9078,42.1472,41.8839,42.0195,68600.0
2012-05-07 09:35:00,52.66,52.82,52.6,52.74,57400.0,42.0275,42.1552,41.9796,42.0914,57400.0
2012-05-07 09:40:00,52.73,52.91,52.73,52.79,71200.0,42.0834,42.227,42.0834,42.1313,71200.0
2012-05-07 09:45:00,52.81,52.81,52.65,52.69,25000.0,42.1472,42.1472,42.0195,42.0515,25000.0
2012-05-07 09:50:00,52.66,52.76,52.66,52.69,22000.0,42.0275,42.1073,42.0275,42.0515,22000.0
2012-05-07 09:55:00,52.69,52.84,52.65,52.82,51600.0,42.0515,42.1712,42.0195,42.1552,51600.0
2012-05-07 10:00:00,52.84,53.07,52.84,53.04,30200.0,42.1712,42.3547,42.1712,42.3308,30200.0
2012-05-07 10:05:00,53.04,53.08,53.01,53.08,30400.0,42.3308,42.3627,42.3069,42.3627,30400.0
2012-05-07 10:10:00,53.06,53.13,53.02,53.08,29000.0,42.3468,42.4026,42.3148,42.3627,29000.0
2012-05-07 10:15:00,53.08,53.26,53.06,53.24,40000.0,42.3627,42.5064,42.3468,42.4904,40000.0
2012-05-07 10:20:00,53.24,53.24,53.12,53.21,36600.0,42.4904,42.4904,42.3946,42.4665,36600.0
2012-05-07 10:25:00,53.21,53.21,52.98,52.99,16800.0,42.4665,42.4665,42.2829,42.2909,16800.0
2012-05-07 10:30:00,52.99,53.08,52.99,53.03,23200.0,42.2909,42.3627,42.2909,42.3228,23200.0
2012-05-07 10:35:00,53.02,53.04,52.98,53.0,16200.0,42.3148,42.3308,42.2829,42.2989,16200.0
2012-05-07 10:40:00,52.99,53.02,52.95,52.99,23200.0,42.2909,42.3148,42.259,42.2909,23200.0
2012-05-07 10:45:00,52.99,53.09,52.99,53.07,23600.0,42.2909,42.3707,42.2909,42.3547,23600.0
2012-05-07 10:50:00,53.07,53.1,53.05,53.1,18400.0,42.3547,42.3787,42.3388,42.3787,18400.0
2012-05-07 10:55:00,53.09,53.11,53.02,53.05,18200.0,42.3707,42.3867,42.3148,42.3388,18200.0
2012-05-07 11:00:00,53.04,53.1,53.04,53.09,25600.0,42.3308,42.3787,42.3308,42.3707,25600.0
2012-05-07 11:05:00,53.1,53.13,53.07,53.1,20400.0,42.3787,42.4026,42.3547,42.3787,20400.0
2012-05-07 11:10:00,53.1,53.15,53.1,53.12,10600.0,42.3787,42.4186,42.3787,42.3946,10600.0
2012-05-07 11:15:00,53.12,53.13,53.1,53.1,15000.0,42.3946,42.4026,42.3787,42.3787,15000.0
2012-05-07 11:20:00,53.1,53.12,53.1,53.11,15000.0,42.3787,42.3946,42.3787,42.3867,15000.0
2012-05-07 11:25:00,53.11,53.13,53.1,53.13,10800.0,42.3867,42.4026,42.3787,42.4026,10800.0
2012-05-07 11:30:00,53.12,53.12,53.08,53.09,28800.0,42.3946,42.3946,42.3627,42.3707,28800.0
2012-05-07 11:35:00,53.09,53.13,53.08,53.1,10800.0,42.3707,42.4026,42.3627,42.3787,10800.0
2012-05-07 11:40:00,53.1,53.12,53.09,53.1,12400.0,42.3787,42.3946,42.3707,42.3787,12400.0
2012-05-07 11:45:00,53.1,53.13,53.1,53.13,9400.0,42.3787,42.4026,42.3787,42.4026,9400.0
2012-05-07 11:50:00,53.15,53.18,53.15,53.16,12400.0,42.4186,42.4425,42.4186,42.4266,12400.0
2012-05-07 11:55:00,53.16,53.19,53.15,53.17,6000.0,42.4266,42.4505,42.4186,42.4346,6000.0
2012-05-07 12:00:00,53.18,53.21,53.16,53.16,16200.0,42.4425,42.4665,42.4266,42.4266,16200.0
2012-05-07 12:05:00,53.17,53.2,53.13,53.15,14000.0,42.4346,42.4585,42.4026,42.4186,14000.0
2012-05-07 12:10:00,53.14,53.16,53.11,53.13,11200.0,42.4106,42.4266,42.3867,42.4026,11200.0
2012-05-07 12:15:00,53.11,53.12,53.09,53.12,10000.0,42.3867,42.3946,42.3707,42.3946,10000.0
2012-05-07 12:20:00,53.1,53.15,53.09,53.14,10800.0,42.3787,42.4186,42.3707,42.4106,10800.0
2012-05-07 12:25:00,53.13,53.17,53.13,53.17,8600.0,42.4026,42.4346,42.4026,42.4346,8600.0
2012-05-07 12:30:00,53.17,53.34,53.17,53.33,14400.0,42.4346,42.5702,42.4346,42.5622,14400.0
2012-05-07 12:35:00,53.32,53.34,53.27,53.29,16200.0,42.5543,42.5702,42.5144,42.5303,16200.0
2012-05-07 12:40:00,53.28,53.34,53.28,53.34,8000.0,42.5223,42.5702,42.5223,42.5702,8000.0
2012-05-07 12:45:00,53.34,53.35,53.32,53.34,10000.0,42.5702,42.5782,42.5543,42.5702,10000.0
2012-05-07 12:50:00,53.33,53.33,53.3,53.3,8400.0,42.5622,42.5622,42.5383,42.5383,8400.0
2012-05-07 12:55:00,53.3,53.33,53.27,53.33,14000.0,42.5383,42.5622,42.5144,42.5622,14000.0
2012-05-07 13:00:00,53.33,53.35,53.32,53.35,19600.0,42.5622,42.5782,42.5543,42.5782,19600.0
2012-05-07 13:05:00,53.35,53.35,53.33,53.33,16000.0,42.5782,42.5782,42.5622,42.5622,16000.0
2012-05-07 13:10:00,53.34,53.41,53.31,53.41,9600.0,42.5702,42.6261,42.5463,42.6261,9600.0
2012-05-07 13:15:00,53.42,53.46,53.39,53.43,18400.0,42.6341,42.666,42.6101,42.6421,18400.0
2012-05-07 13:20:00,53.43,53.49,53.4,53.41,20000.0,42.6421,42.6899,42.6181,42.6261,20000.0
2012-05-07 13:25:00,53.41,53.42,53.37,53.39,12800.0,42.6261,42.6341,42.5942,42.6101,12800.0
2012-05-07 13:30:00,53.38,53.42,53.37,53.38,24400.0,42.6022,42.6341,42.5942,42.6022,24400.0
2012-05-07 13:35:00,53.38,53.39,53.35,53.35,23200.0,42.6022,42.6101,42.5782,42.5782,23200.0
2012-05-07 13:40:00,53.35,53.4,53.33,53.38,24200.0,42.5782,42.6181,42.5622,42.6022,24200.0
2012-05-07 13:45:00,53.38,53.41,53.37,53.38,11400.0,42.6022,42.6261,42.5942,42.6022,11400.0
2012-05-07 13:50:00,53.39,53.48,53.37,53.47,14200.0,42.6101,42.682,42.5942,42.674,14200.0
2012-05-07 13:55:00,53.47,53.48,53.41,53.42,11000.0,42.674,42.682,42.6261,42.6341,11000.0
2012-05-07 14:00:00,53.41,53.44,53.39,53.41,13000.0,42.6261,42.65,42.6101,42.6261,13000.0
2012-05-07 14:05:00,53.4,53.47,53.4,53.44,11400.0,42.6181,42.674,42.6181,42.65,11400.0
2012-05-07 14:10:00,53.43,53.48,53.43,53.47,21400.0,42.6421,42.682,42.6421,42.674,21400.0
2012-05-07 14:15:00,53.47,53.49,53.45,53.48,36600.0,42.674,42.6899,42.658,42.682,36600.0
2012-05-07 14:20:00,53.48,53.5,53.46,53.49,42800.0,42.682,42.6979,42.666,42.6899,42800.0
2012-05-07 14:25:00,53.48,53.52,53.47,53.49,49600.0,42.682,42.7139,42.674,42.6899,49600.0
2012-05-07 14:30:00,53.5,53.5,53.46,53.47,28600.0,42.6979,42.6979,42.666,42.674,28600.0
2012-05-07 14:35:00,53.48,53.48,53.45,53.46,11800.0,42.682,42.682,42.658,42.666,11800.0
2012-05-07 14:40:00,53.46,53.48,53.41,53.43,18600.0,42.666,42.682,42.6261,42.6421,18600.0
2012-05-07 14:45:00,53.42,53.47,53.41,53.42,13400.0,42.6341,42.674,42.6261,42.6341,13400.0
2012-05-07 14:50:00,53.41,53.45,53.41,53.45,19000.0,42.6261,42.658,42.6261,42.658,19000.0
2012-05-07 14:55:00,53.44,53.46,53.43,53.46,19200.0,42.65,42.666,42.6421,42.666,19200.0
2012-05-07 15:00:00,53.46,53.48,53.4,53.4,37200.0,42.666,42.682,42.6181,42.6181,37200.0
2012-05-07 15:05:00,53.4,53.41,53.34,53.34,13400.0,42.6181,42.6261,42.5702,42.5702,13400.0
2012-05-07 15:10:00,53.34,53.4,53.34,53.35,36000.0,42.5702,42.6181,42.5702,42.5782,36000.0
2012-05-07 15:15:00,53.35,53.41,53.31,53.38,31400.0,42.5782,42.6261,42.5463,42.6022,31400.0
2012-05-07 15:20:00,53.38,53.42,53.37,53.4,23400.0,42.6022,42.6341,42.5942,42.6181,23400.0
2012-05-07 15:25:00,53.4,53.41,53.33,53.37,36400.0,42.6181,42.6261,42.5622,42.5942,36400.0
2012-05-07 15:30:00,53.37,53.43,53.33,53.42,33000.0,42.5942,42.6421,42.5622,42.6341,33000.0
2012-05-07 15:35:00,53.43,53.48,53.4,53.48,39600.0,42.6421,42.682,42.6181,42.682,39600.0
2012-05-07 15:40:00,53.48,53.48,53.43,53.48,36600.0,42.682,42.682,42.6421,42.682,36600.0
2012-05-07 15:45:00,53.48,53.5,53.46,53.49,45000.0,42.682,42.6979,42.666,42.6899,45000.0
2012-05-07 15:50:00,53.49,53.49,53.38,53.4,79200.0,42.6899,42.6899,42.6022,42.6181,79200.0
2012-05-07 15:55:00,53.41,53.48,53.39,53.46,87000.0,42.6261,42.682,42.6101,42.666,87000.0
2012-05-08 09:30:00,53.0,53.2,52.87,53.07,112000.0,42.5332,42.6937,42.4289,42.5894,112000.0
2012-05-08 09:35:00,53.06,53.1,52.94,52.96,42400.0,42.5813,42.6134,42.485,42.5011,42400.0
2012-05-08 09:40:00,52.94,52.99,52.79,52.87,33800.0,42.485,42.5252,42.3647,42.4289,33800.0
2012-05-08 09:45:00,52.83,53.07,52.83,53.02,51600.0,42.3968,42.5894,42.3968,42.5492,51600.0
2012-05-08 09:50:00,53.02,53.16,53.01,53.15,50600.0,42.5492,42.6616,42.5412,42.6536,50600.0
2012-05-08 09:55:00,53.13,53.27,53.08,53.19,35600.0,42.6375,42.7499,42.5974,42.6857,35600.0
2012-05-08 10:00:00,53.2,53.21,53.09,53.13,54000.0,42.6937,42.7017,42.6054,42.6375,54000.0
2012-05-08 10:05:00,53.15,53.15,53.07,53.13,41200.0,42.6536,42.6536,42.5894,42.6375,41200.0
2012-05-08 10:10:00,53.12,53.17,53.06,53.12,33200.0,42.6295,42.6696,42.5813,42.6295,33200.0
2012-05-08 10:15:00,53.12,53.24,53.09,53.19,27000.0,42.6295,42.7258,42.6054,42.6857,27000.0
2012-05-08 10:20:00,53.19,53.19,53.05,53.05,15200.0,42.6857,42.6857,42.5733,42.5733,15200.0
2012-05-08 10:25:00,53.05,53.06,52.96,53.01,24600.0,42.5733,42.5813,42.5011,42.5412,24600.0
2012-05-08 10:30:00,53.01,53.01,52.87,52.87,30000.0,42.5412,42.5412,42.4289,42.4289,30000.0
2012-05-08 10:35:00,52.85,52.88,52.79,52.88,33800.0,42.4128,42.4369,42.3647,42.4369,33800.0
2012-05-08 10:40:00,52.87,52.88,52.83,52.85,28200.0,42.4289,42.4369,42.3968,42.4128,28200.0
2012-05-08 10:45:00,52.85,52.85,52.76,52.78,27200.0,42.4128,42.4128,42.3406,42.3566,27200.0
2012-05-08 10:50:00,52.77,52.89,52.77,52.85,22600.0,42.3486,42.4449,42.3486,42.4128,22600.0
2012-05-08 10:55:00,52.85,52.89,52.82,52.89,19800.0,42.4128,42.4449,42.3887,42.4449,19800.0
2012-05-08 11:00:00,52.88,52.88,52.63,52.63,48600.0,42.4369,42.4369,42.2363,42.2363,48600.0
2012-05-08 11:05:00,52.62,52.65,52.54,52.61,36000.0,42.2282,42.2523,42.164,42.2202,36000.0
2012-05-08 11:10:00,52.62,52.64,52.48,52.52,27800.0,42.2282,42.2443,42.1159,42.148,27800.0
2012-05-08 11:15:00,52.53,52.73,52.49,52.73,24000.0,42.156,42.3165,42.1239,42.3165,24000.0
2012-05-08 11:20:00,52.74,52.78,52.73,52.77,22800.0,42.3245,42.3566,42.3165,42.3486,22800.0
2012-05-08 11:25:00,52.76,52.83,52.74,52.83,22800.0,42.3406,42.3968,42.3245,42.3968,22800.0
2012-05-08 11:30:00,52.82,52.82,52.73,52.74,18000.0,42.3887,42.3887,42.3165,42.3245,18000.0
2012-05-08 11:35:00,52.76,52.87,52.74,52.78,17600.0,42.3406,42.4289,42.3245,42.3566,17600.0
2012-05-08 11:40:00,52.77,52.81,52.69,52.69,23000.0,42.3486,42.3807,42.2844,42.2844,23000.0
2012-05-08 11:45:00,52.7,52.7,52.63,52.66,35800.0,42.2924,42.2924,42.2363,42.2603,35800.0
2012-05-08 11:50:00,52.66,52.74,52.63,52.7,52800.0,42.2603,42.3245,42.2363,42.2924,52800.0
2012-05-08 11:55:00,52.72,52.76,52.68,52.73,20000.0,42.3085,42.3406,42.2764,42.3165,20000.0
2012-05-08 12:00:00,52.74,52.76,52.73,52.74,12600.0,42.3245,42.3406,42.3165,42.3245,12600.0
2012-05-08 12:05:00,52.74,52.75,52.67,52.7,23400.0,42.3245,42.3326,42.2684,42.2924,23400.0
2012-05-08 12:10:00,52.7,52.75,52.69,52.73,23200.0,42.2924,42.3326,42.2844,42.3165,23200.0
2012-05-08 12:15:00,52.73,52.78,52.73,52.77,6200.0,42.3165,42.3566,42.3165,42.3486,6200.0
2012-05-08 12:20:00,52.77,52.77,52.71,52.71,23400.0,42.3486,42.3486,42.3005,42.3005,23400.0
2012-05-08 12:25:00,52.7,52.75,52.65,52.72,22600.0,42.2924,42.3326,42.2523,42.3085,22600.0
2012-05-08 12:30:00,52.69,52.71,52.65,52.69,31800.0,42.2844,42.3005,42.2523,42.2844,31800.0
2012-05-08 12:35:00,52.7,52.74,52.68,52.74,24000.0,42.2924,42.3245,42.2764,42.3245,24000.0
2012-05-08 12:40:00,52.76,52.76,52.67,52.7,14000.0,42.3406,42.3406,42.2684,42.2924,14000.0
2012-05-08 12:45:00,52.7,52.74,52.66,52.68,9000.0,42.2924,42.3245,42.2603,42.2764,9000.0
2012-05-08 12:50:00,52.67,52.69,52.63,52.64,11600.0,42.2684,42.2844,42.2363,42.2443,11600.0
2012-05-08 12:55:00,52.65,52.68,52.62,52.62,10200.0,42.2523,42.2764,42.2282,42.2282,10200.0
2012-05-08 13:00:00,52.62,52.65,52.59,52.59,30000.0,42.2282,42.2523,42.2042,42.2042,30000.0
2012-05-08 13:05:00,52.6,52.61,52.54,52.56,56200.0,42.2122,42.2202,42.164,42.1801,56200.0
2012-05-08 13:10:00,52.55,52.58,52.52,52.52,53800.0,42.1721,42.1961,42.148,42.148,53800.0
2012-05-08 13:15:00,52.52,52.68,52.49,52.65,28200.0,42.148,42.2764,42.1239,42.2523,28200.0
2012-05-08 13:20:00,52.66,52.68,52.63,52.66,13600.0,42.2603,42.2764,42.2363,42.2603,13600.0
2012-05-08 13:25:00,52.63,52.74,52.63,52.74,15400.0,42.2363,42.3245,42.2363,42.3245,15400.0
2012-05-08 13:30:00,52.74,52.8,52.71,52.75,21200.0,42.3245,42.3727,42.3005,42.3326,21200.0
2012-05-08 13:35:00,52.76,52.83,52.76,52.78,36200.0,42.3406,42.3968,42.3406,42.3566,36200.0
2012-05-08 13:40:00,52.79,52.81,52.76,52.8,12000.0,42.3647,42.3807,42.3406,42.3727,12000.0
2012-05-08 13:45:00,52.81,52.82,52.77,52.8,10200.0,42.3807,42.3887,42.3486,42.3727,10200.0
2012-05-08 13:50:00,52.79,52.79,52.7,52.7,12000.0,42.3647,42.3647,42.2924,42.2924,12000.0
2012-05-08 13:55:00,52.71,52.82,52.7,52.82,11600.0,42.3005,42.3887,42.2924,42.3887,11600.0
2012-05-08 14:00:00,52.83,52.85,52.77,52.77,11600.0,42.3968,42.4128,42.3486,42.3486,11600.0
2012-05-08 14:05:00,52.77,52.82,52.74,52.79,11400.0,42.3486,42.3887,42.3245,42.3647,11400.0
2012-05-08 14:10:00,52.81,52.81,52.72,52.73,9200.0,42.3807,42.3807,42.3085,42.3165,9200.0
2012-05-08 14:15:00,52.74,52.74,52.69,52.71,20000.0,42.3245,42.3245,42.2844,42.3005,20000.0
2012-05-08 14:20:00,52.71,52.74,52.71,52.73,14000.0,42.3005,42.3245,42.3005,42.3165,14000.0
2012-05-08 14:25:00,52.73,52.82,52.72,52.82,10800.0,42.3165,42.3887,42.3085,42.3887,10800.0
2012-05-08 14:30:00,52.82,52.87,52.8,52.82,17600.0,42.3887,42.4289,42.3727,42.3887,17600.0
2012-05-08 14:35:00,52.81,52.91,52.79,52.88,14600.0,42.3807,42.461,42.3647,42.4369,14600.0
2012-05-08 14:40:00,52.91,52.96,52.88,52.88,16800.0,42.461,42.5011,42.4369,42.4369,16800.0
2012-05-08 14:45:00,52.87,52.93,52.86,52.88,19600.0,42.4289,42.477,42.4208,42.4369,19600.0
2012-05-08 14:50:00,52.88,53.02,52.88,53.0,20200.0,42.4369,42.5492,42.4369,42.5332,20200.0
2012-05-08 14:55:00,52.99,53.04,52.99,53.02,16200.0,42.5252,42.5653,42.5252,42.5492,16200.0
2012-05-08 15:00:00,53.01,53.08,52.93,53.07,21800.0,42.5412,42.5974,42.477,42.5894,21800.0
2012-05-08 15:05:00,53.06,53.08,52.99,53.03,35600.0,42.5813,42.5974,42.5252,42.5573,35600.0
2012-05-08 15:10:00,53.02,53.08,53.01,53.07,19200.0,42.5492,42.5974,42.5412,42.5894,19200.0
2012-05-08 15:15:00,53.08,53.24,53.05,53.24,21400.0,42.5974,42.7258,42.5733,42.7258,21400.0
2012-05-08 15:20:00,53.26,53.26,53.13,53.15,37000.0,42.7418,42.7418,42.6375,42.6536,37000.0
2012-05-08 15:25:00,53.15,53.3,53.14,53.24,30600.0,42.6536,42.7739,42.6455,42.7258,30600.0
2012-05-08 15:30:00,53.24,53.27,53.15,53.15,41800.0,42.7258,42.7499,42.6536,42.6536,41800.0
2012-05-08 15:35:00,53.16,53.3,53.15,53.21,41400.0,42.6616,42.7739,42.6536,42.7017,41400.0
2012-05-08 15:40:00,53.22,53.27,53.15,53.25,46600.0,42.7097,42.7499,42.6536,42.7338,46600.0
2012-05-08 15:45:00,53.24,53.27,53.2,53.24,69600.0,42.7258,42.7499,42.6937,42.7258,69600.0
2012-05-08 15:50:00,53.26,53.35,53.26,53.28,83800.0,42.7418,42.8141,42.7418,42.7579,83800.0
2012-05-08 15:55:00,53.28,53.37,53.27,53.27,88600.0,42.7579,42.8301,42.7499,42.7499,88600.0
2012-05-09 09:30:00,52.45,52.54,52.35,52.35,41800.0,42.0918,42.164,42.0116,42.0116,41800.0
2012-05-09 09:35:00,52.37,52.41,52.26,52.38,26800.0,42.0276,42.0597,41.9393,42.0356,26800.0
2012-05-09 09:40:00,52.42,52.51,52.34,52.47,30400.0,42.0677,42.14,42.0035,42.1079,30400.0
2012-05-09 09:45:00,52.47,52.74,52.4,52.66,111000.0,42.1079,42.3245,42.0517,42.2603,111000.0
2012-05-09 09:50:00,52.62,52.66,52.58,52.62,72000.0,42.2282,42.2603,42.1961,42.2282,72000.0
2012-05-09 09:55:00,52.62,52.63,52.56,52.62,44800.0,42.2282,42.2363,42.1801,42.2282,44800.0
2012-05-09 10:00:00,52.61,52.65,52.53,52.58,51800.0,42.2202,42.2523,42.156,42.1961,51800.0
2012-05-09 10:05:00,52.56,52.59,52.38,52.42,95000.0,42.1801,42.2042,42.0356,42.0677,95000.0
2012-05-09 10:10:00,52.44,52.56,52.42,52.48,68600.0,42.0838,42.1801,42.0677,42.1159,68600.0
2012-05-09 10:15:00,52.47,52.47,52.3,52.31,61200.0,42.1079,42.1079,41.9714,41.9795,61200.0
2012-05-09 10:20:00,52.31,52.31,52.14,52.2,62800.0,41.9795,41.9795,41.843,41.8912,62800.0
2012-05-09 10:25:00,52.21,52.21,52.13,52.18,43600.0,41.8992,41.8992,41.835,41.8751,43600.0
2012-05-09 10:30:00,52.21,52.24,52.16,52.21,43600.0,41.8992,41.9233,41.8591,41.8992,43600.0
2012-05-09 10:35:00,52.22,52.31,52.18,52.31,41000.0,41.9072,41.9795,41.8751,41.9795,41000.0
2012-05-09 10:40:00,52.3,52.51,52.3,52.49,35400.0,41.9714,42.14,41.9714,42.1239,35400.0
2012-05-09 10:45:00,52.49,52.55,52.4,52.4,39800.0,42.1239,42.1721,42.0517,42.0517,39800.0
2012-05-09 10:50:00,52.41,52.51,52.35,52.48,66400.0,42.0597,42.14,42.0116,42.1159,66400.0
2012-05-09 10:55:00,52.47,52.59,52.47,52.54,17600.0,42.1079,42.2042,42.1079,42.164,17600.0
2012-05-09 11:00:00,52.52,52.6,52.48,52.6,20400.0,42.148,42.2122,42.1159,42.2122,20400.0
2012-05-09 11:05:00,52.61,52.71,52.59,52.69,12800.0,42.2202,42.3005,42.2042,42.2844,12800.0
2012-05-09 11:10:00,52.72,52.93,52.72,52.84,36000.0,42.3085,42.477,42.3085,42.4048,36000.0
2012-05-09 11:15:00,52.85,52.88,52.83,52.88,19400.0,42.4128,42.4369,42.3968,42.4369,19400.0
2012-05-09 11:20:00,52.88,53.11,52.88,53.02,87000.0,42.4369,42.6215,42.4369,42.5492,87000.0
2012-05-09 11:25:00,53.02,53.1,52.97,52.97,36000.0,42.5492,42.6134,42.5091,42.5091,36000.0
2012-05-09 11:30:00,52.99,52.99,52.85,52.93,30800.0,42.5252,42.5252,42.4128,42.477,30800.0
2012-05-09 11:35:00,52.95,53.11,52.91,53.11,38200.0,42.4931,42.6215,42.461,42.6215,38200.0
2012-05-09 11:40:00,53.15,53.15,53.04,53.06,24600.0,42.6536,42.6536,42.5653,42.5813,24600.0
2012-05-09 11:45:00,53.05,53.06,53.0,53.03,20400.0,42.5733,42.5813,42.5332,42.5573,20400.0
2012-05-09 11:50:00,53.02,53.08,53.02,53.06,22800.0,42.5492,42.5974,42.5492,42.5813,22800.0
2012-05-09 11:55:00,53.06,53.13,53.01,53.02,26800.0,42.5813,42.6375,42.5412,42.5492,26800.0
2012-05-09 12:00:00,53.02,53.06,52.99,53.0,13400.0,42.5492,42.5813,42.5252,42.5332,13400.0
2012-05-09 12:05:00,53.02,53.02,52.97,52.97,23200.0,42.5492,42.5492,42.5091,42.5091,23200.0
2012-05-09 12:10:00,52.97,53.0,52.94,52.98,22000.0,42.5091,42.5332,42.485,42.5171,22000.0
2012-05-09 12:15:00,52.99,53.03,52.97,53.01,9000.0,42.5252,42.5573,42.5091,42.5412,9000.0
2012-05-09 12:20:00,53.02,53.02,52.9,52.91,13000.0,42.5492,42.5492,42.4529,42.461,13000.0
2012-05-09 12:25:00,52.9,52.95,52.85,52.93,14400.0,42.4529,42.4931,42.4128,42.477,14400.0
2012-05-09 12:30:00,52.92,52.92,52.84,52.86,16600.0,42.469,42.469,42.4048,42.4208,16600.0
2012-05-09 12:35:00,52.85,52.85,52.79,52.81,16400.0,42.4128,42.4128,42.3647,42.3807,16400.0
2012-05-09 12:40:00,52.81,52.85,52.76,52.85,14200.0,42.3807,42.4128,42.3406,42.4128,14200.0
2012-05-09 12:45:00,52.85,52.88,52.8,52.87,15600.0,42.4128,42.4369,42.3727,42.4289,15600.0
2012-05-09 12:50:00,52.88,52.92,52.83,52.88,15200.0,42.4369,42.469,42.3968,42.4369,15200.0
2012-05-09 12:55:00,52.9,52.93,52.85,52.91,8200.0,42.4529,42.477,42.4128,42.461,8200.0
2012-05-09 13:00:00,52.92,53.0,52.91,52.99,15600.0,42.469,42.5332,42.461,42.5252,15600.0
2012-05-09 13:05:00,53.01,53.05,52.97,52.99,21600.0,42.5412,42.5733,42.5091,42.5252,21600.0
2012-05-09 13:10:00,52.99,53.04,52.98,52.98,32800.0,42.5252,42.5653,42.5171,42.5171,32800.0
2012-05-09 13:15:00,52.99,53.03,52.98,53.02,24200.0,42.5252,42.5573,42.5171,42.5492,24200.0
2012-05-09 13:20:00,53.02,53.26,53.02,53.16,33200.0,42.5492,42.7418,42.5492,42.6616,33200.0
2012-05-09 13:25:00,53.16,53.27,53.16,53.23,27000.0,42.6616,42.7499,42.6616,42.7178,27000.0
2012-05-09 13:30:00,53.23,53.35,53.21,53.34,41600.0,42.7178,42.8141,42.7017,42.806,41600.0
2012-05-09 13:35:00,53.3,53.31,53.2,53.24,19800.0,42.7739,42.782,42.6937,42.7258,19800.0
2012-05-09 13:40:00,53.22,53.33,53.22,53.26,14000.0,42.7097,42.798,42.7097,42.7418,14000.0
2012-05-09 13:45:00,53.24,53.24,53.18,53.22,11000.0,42.7258,42.7258,42.6776,42.7097,11000.0
2012-05-09 13:50:00,53.23,53.29,53.19,53.26,23800.0,42.7178,42.7659,42.6857,42.7418,23800.0
2012-05-09 13:55:00,53.25,53.3,53.23,53.27,46000.0,42.7338,42.7739,42.7178,42.7499,46000.0
2012-05-09 14:00:00,53.3,53.3,53.25,53.27,43800.0,42.7739,42.7739,42.7338,42.7499,43800.0
2012-05-09 14:05:00,53.26,53.26,53.16,53.18,12800.0,42.7418,42.7418,42.6616,42.6776,12800.0
2012-05-09 14:10:00,53.19,53.19,53.1,53.1,18000.0,42.6857,42.6857,42.6134,42.6134,18000.0
2012-05-09 14:15:00,53.1,53.18,53.04,53.07,74000.0,42.6134,42.6776,42.5653,42.5894,74000.0
2012-05-09 14:20:00,53.08,53.19,53.07,53.15,16400.0,42.5974,42.6857,42.5894,42.6536,16400.0
2012-05-09 14:25:00,53.16,53.18,53.15,53.18,17000.0,42.6616,42.6776,42.6536,42.6776,17000.0
2012-05-09 14:30:00,53.18,53.18,53.1,53.14,25200.0,42.6776,42.6776,42.6134,42.6455,25200.0
2012-05-09 14:35:00,53.14,53.17,53.06,53.09,15800.0,42.6455,42.6696,42.5813,42.6054,15800.0
2012-05-09 14:40:00,53.09,53.18,53.09,53.18,21800.0,42.6054,42.6776,42.6054,42.6776,21800.0
2012-05-09 14:45:00,53.17,53.18,53.1,53.11,44200.0,42.6696,42.6776,42.6134,42.6215,44200.0
2012-05-09 14:50:00,53.11,53.22,53.11,53.16,28400.0,42.6215,42.7097,42.6215,42.6616,28400.0
2012-05-09 14:55:00,53.16,53.17,53.09,53.09,27800.0,42.6616,42.6696,42.6054,42.6054,27800.0
2012-05-09 15:00:00,53.11,53.13,53.06,53.06,22000.0,42.6215,42.6375,42.5813,42.5813,22000.0
2012-05-09 15:05:00,53.05,53.12,53.04,53.08,88800.0,42.5733,42.6295,42.5653,42.5974,88800.0
2012-05-09 15:10:00,53.07,53.1,52.98,53.01,21000.0,42.5894,42.6134,42.5171,42.5412,21000.0
2012-05-09 15:15:00,53.02,53.13,52.98,53.06,29000.0,42.5492,42.6375,42.5171,42.5813,29000.0
2012-05-09 15:20:00,53.08,53.13,52.99,53.09,25400.0,42.5974,42.6375,42.5252,42.6054,25400.0
2012-05-09 15:25:00,53.1,53.12,52.98,53.0,37200.0,42.6134,42.6295,42.5171,42.5332,37200.0
2012-05-09 15:30:00,53.0,53.05,52.93,53.04,41600.0,42.5332,42.5733,42.477,42.5653,41600.0
2012-05-09 15:35:00,53.04,53.16,52.99,53.1,71600.0,42.5653,42.6616,42.5252,42.6134,71600.0
2012-05-09 15:40:00,53.12,53.21,53.08,53.15,40600.0,42.6295,42.7017,42.5974,42.6536,40600.0
2012-05-09 15:45:00,53.13,53.19,53.1,53.19,57800.0,42.6375,42.6857,42.6134,42.6857,57800.0
2012-05-09 15:50:00,53.18,53.18,52.97,53.05,66200.0,42.6776,42.6776,42.5091,42.5733,66200.0
2012-05-09 15:55:00,53.04,53.07,52.96,52.98,104400.0,42.5653,42.5894,42.5011,42.5171,104400.0
2012-05-10 09:30:00,53.49,53.5,53.41,53.46,54000.0,42.9264,42.9344,42.8622,42.9023,54000.0
2012-05-10 09:35:00,53.46,53.48,53.36,53.48,18600.0,42.9023,42.9184,42.8221,42.9184,18600.0
2012-05-10 09:40:00,53.44,53.44,53.33,53.37,30200.0,42.8863,42.8863,42.798,42.8301,30200.0
2012-05-10 09:45:00,53.35,53.49,53.31,53.49,54800.0,42.8141,42.9264,42.782,42.9264,54800.0
2012-05-10 09:50:00,53.49,53.51,53.37,53.37,30200.0,42.9264,42.9425,42.8301,42.8301,30200.0
2012-05-10 09:55:00,53.41,53.47,53.37,53.38,26400.0,42.8622,42.9104,42.8301,42.8381,26400.0
2012-05-10 10:00:00,53.38,53.41,53.32,53.35,21400.0,42.8381,42.8622,42.79,42.8141,21400.0
2012-05-10 10:05:00,53.35,53.45,53.34,53.41,13200.0,42.8141,42.8943,42.806,42.8622,13200.0
2012-05-10 10:10:00,53.42,53.44,53.34,53.35,33600.0,42.8702,42.8863,42.806,42.8141,33600.0
2012-05-10 10:15:00,53.37,53.43,53.32,53.35,33200.0,42.8301,42.8783,42.79,42.8141,33200.0
2012-05-10 10:20:00,53.36,53.42,53.26,53.26,31600.0,42.8221,42.8702,42.7418,42.7418,31600.0
2012-05-10 10:25:00,53.23,53.24,53.09,53.11,31400.0,42.7178,42.7258,42.6054,42.6215,31400.0
2012-05-10 10:30:00,53.1,53.13,53.05,53.06,18400.0,42.6134,42.6375,42.5733,42.5813,18400.0
2012-05-10 10:35:00,53.05,53.1,53.02,53.02,25600.0,42.5733,42.6134,42.5492,42.5492,25600.0
2012-05-10 10:40:00,53.07,53.1,52.99,53.07,20000.0,42.5894,42.6134,42.5252,42.5894,20000.0
2012-05-10 10:45:00,53.07,53.08,53.01,53.05,14000.0,42.5894,42.5974,42.5412,42.5733,14000.0
2012-05-10 10:50:00,53.05,53.07,52.99,53.02,10600.0,42.5733,42.5894,42.5252,42.5492,10600.0
2012-05-10 10:55:00,53.01,53.05,52.93,53.05,19600.0,42.5412,42.5733,42.477,42.5733,19600.0
2012-05-10 11:00:00,53.06,53.06,52.94,52.95,26200.0,42.5813,42.5813,42.485,42.4931,26200.0
2012-05-10 11:05:00,52.96,52.98,52.93,52.97,11200.0,42.5011,42.5171,42.477,42.5091,11200.0
2012-05-10 11:10:00,52.97,53.0,52.92,52.95,13200.0,42.5091,42.5332,42.469,42.4931,13200.0
2012-05-10 11:15:00,52.95,53.01,52.95,52.99,8600.0,42.4931,42.5412,42.4931,42.5252,8600.0
2012-05-10 11:20:00,52.99,53.01,52.97,52.99,41200.0,42.5252,42.5412,42.5091,42.5252,41200.0
2012-05-10 11:25:00,52.98,53.0,52.96,52.99,15800.0,42.5171,42.5332,42.5011,42.5252,15800.0
2012-05-10 11:30:00,52.97,53.0,52.96,52.99,22000.0,42.5091,42.5332,42.5011,42.5252,22000.0
2012-05-10 11:35:00,52.99,53.09,52.93,53.06,53000.0,42.5252,42.6054,42.477,42.5813,53000.0
2012-05-10 11:40:00,53.06,53.07,52.95,52.95,8200.0,42.5813,42.5894,42.4931,42.4931,8200.0
2012-05-10 11:45:00,52.96,53.0,52.9,52.95,15400.0,42.5011,42.5332,42.4529,42.4931,15400.0
2012-05-10 11:50:00,53.0,53.01,52.94,52.94,10600.0,42.5332,42.5412,42.485,42.485,10600.0
2012-05-10 11:55:00,52.94,52.96,52.89,52.96,7400.0,42.485,42.5011,42.4449,42.5011,7400.0
2012-05-10 12:00:00,52.95,52.95,52.88,52.92,10600.0,42.4931,42.4931,42.4369,42.469,10600.0
2012-05-10 12:05:00,52.92,53.0,52.88,52.99,16600.0,42.469,42.5332,42.4369,42.5252,16600.0
2012-05-10 12:10:00,52.99,53.02,52.97,53.01,40200.0,42.5252,42.5492,42.5091,42.5412,40200.0
2012-05-10 12:15:00,53.0,53.02,52.99,53.01,42000.0,42.5332,42.5492,42.5252,42.5412,42000.0
2012-05-10 12:20:00,53.02,53.03,52.95,52.95,11000.0,42.5492,42.5573,42.4931,42.4931,11000.0
2012-05-10 12:25:00,52.93,53.02,52.93,52.97,8600.0,42.477,42.5492,42.477,42.5091,8600.0
2012-05-10 12:30:00,52.99,53.02,52.99,53.0,4200.0,42.5252,42.5492,42.5252,42.5332,4200.0
2012-05-10 12:35:00,53.02,53.04,53.0,53.01,25000.0,42.5492,42.5653,42.5332,42.5412,25000.0
2012-05-10 12:40:00,53.01,53.04,52.99,53.04,2600.0,42.5412,42.5653,42.5252,42.5653,2600.0
2012-05-10 12:45:00,53.04,53.05,53.0,53.01,11800.0,42.5653,42.5733,42.5332,42.5412,11800.0
2012-05-10 12:50:00,53.02,53.07,53.02,53.07,11000.0,42.5492,42.5894,42.5492,42.5894,11000.0
2012-05-10 12:55:00,53.05,53.06,53.01,53.05,28000.0,42.5733,42.5813,42.5412,42.5733,28000.0
2012-05-10 13:00:00,53.05,53.09,53.04,53.08,11600.0,42.5733,42.6054,42.5653,42.5974,11600.0
2012-05-10 13:05:00,53.08,53.15,53.06,53.15,12800.0,42.5974,42.6536,42.5813,42.6536,12800.0
2012-05-10 13:10:00,53.15,53.19,53.05,53.15,200400.0,42.6536,42.6857,42.5733,42.6536,200400.0
2012-05-10 13:15:00,53.15,53.18,53.13,53.18,32200.0,42.6536,42.6776,42.6375,42.6776,32200.0
2012-05-10 13:20:00,53.18,53.2,53.16,53.17,35800.0,42.6776,42.6937,42.6616,42.6696,35800.0
2012-05-10 13:25:00,53.19,53.2,53.16,53.18,26400.0,42.6857,42.6937,42.6616,42.6776,26400.0
2012-05-10 13:30:00,53.18,53.21,53.18,53.19,34000.0,42.6776,42.7017,42.6776,42.6857,34000.0
2012-05-10 13:35:00,53.19,53.19,53.12,53.12,8200.0,42.6857,42.6857,42.6295,42.6295,8200.0
2012-05-10 13:40:00,53.13,53.15,53.1,53.1,3800.0,42.6375,42.6536,42.6134,42.6134,3800.0
2012-05-10 13:45:00,53.1,53.11,53.09,53.1,11400.0,42.6134,42.6215,42.6054,42.6134,11400.0
2012-05-10 13:50:00,53.08,53.1,53.05,53.05,19000.0,42.5974,42.6134,42.5733,42.5733,19000.0
2012-05-10 13:55:00,53.05,53.08,52.97,52.99,22000.0,42.5733,42.5974,42.5091,42.5252,22000.0
2012-05-10 14:00:00,53.01,53.02,52.97,53.0,27000.0,42.5412,42.5492,42.5091,42.5332,27000.0
2012-05-10 14:05:00,53.0,53.0,52.97,52.98,12400.0,42.5332,42.5332,42.5091,42.5171,12400.0
2012-05-10 14:10:00,52.99,53.01,52.97,52.97,15800.0,42.5252,42.5412,42.5091,42.5091,15800.0
2012-05-10 14:15:00,52.96,53.01,52.96,52.98,12600.0,42.5011,42.5412,42.5011,42.5171,12600.0
2012-05-10 14:20:00,53.0,53.01,52.96,52.98,7200.0,42.5332,42.5412,42.5011,42.5171,7200.0
2012-05-10 14:25:00,52.98,53.0,52.97,52.99,11600.0,42.5171,42.5332,42.5091,42.5252,11600.0
2012-05-10 14:30:00,52.99,52.99,52.93,52.99,10000.0,42.5252,42.5252,42.477,42.5252,10000.0
2012-05-10 14:35:00,52.99,53.0,52.96,52.99,22000.0,42.5252,42.5332,42.5011,42.5252,22000.0
2012-05-10 14:40:00,52.99,53.0,52.97,53.0,8400.0,42.5252,42.5332,42.5091,42.5332,8400.0
2012-05-10 14:45:00,53.0,53.0,52.96,52.96,13400.0,42.5332,42.5332,42.5011,42.5011,13400.0
2012-05-10 14:50:00,52.95,52.97,52.93,52.96,6800.0,42.4931,42.5091,42.477,42.5011,6800.0
2012-05-10 14:55:00,52.97,52.99,52.95,52.96,3400.0,42.5091,42.5252,42.4931,42.5011,3400.0
2012-05-10 15:00:00,52.97,53.0,52.95,52.98,19400.0,42.5091,42.5332,42.4931,42.5171,19400.0
2012-05-10 15:05:00,52.98,52.99,52.94,52.99,8800.0,42.5171,42.5252,42.485,42.5252,8800.0
2012-05-10 15:10:00,53.0,53.0,52.97,52.97,10800.0,42.5332,42.5332,42.5091,42.5091,10800.0
2012-05-10 15:15:00,52.99,53.0,52.95,53.0,17000.0,42.5252,42.5332,42.4931,42.5332,17000.0
2012-05-10 15:20:00,52.99,53.0,52.93,52.96,12200.0,42.5252,42.5332,42.477,42.5011,12200.0
2012-05-10 15:25:00,52.97,52.99,52.95,52.96,12800.0,42.5091,42.5252,42.4931,42.5011,12800.0
2012-05-10 15:30:00,52.96,52.96,52.9,52.95,13800.0,42.5011,42.5011,42.4529,42.4931,13800.0
2012-05-10 15:35:00,52.96,52.96,52.89,52.92,21600.0,42.5011,42.5011,42.4449,42.469,21600.0
2012-05-10 15:40:00,52.92,52.94,52.83,52.88,35600.0,42.469,42.485,42.3968,42.4369,35600.0
2012-05-10 15:45:00,52.87,52.91,52.82,52.91,22200.0,42.4289,42.461,42.3887,42.461,22200.0
2012-05-10 15:50:00,52.9,52.9,52.74,52.77,36600.0,42.4529,42.4529,42.3245,42.3486,36600.0
2012-05-10 15:55:00,52.77,52.87,52.76,52.87,74600.0,42.3486,42.4289,42.3406,42.4289,74600.0
2012-05-11 09:30:00,52.6,52.62,52.46,52.51,41200.0,42.2122,42.2282,42.0998,42.14,41200.0
2012-05-11 09:35:00,52.57,52.7,52.52,52.6,86800.0,42.1881,42.2924,42.148,42.2122,86800.0
2012-05-11 09:40:00,52.63,52.64,52.52,52.55,13400.0,42.2363,42.2443,42.148,42.1721,13400.0
2012-05-11 09:45:00,52.55,52.7,52.55,52.63,18400.0,42.1721,42.2924,42.1721,42.2363,18400.0
2012-05-11 09:50:00,52.65,52.66,52.53,52.66,15400.0,42.2523,42.2603,42.156,42.2603,15400.0
2012-05-11 09:55:00,52.57,52.63,52.51,52.55,11000.0,42.1881,42.2363,42.14,42.1721,11000.0
2012-05-11 10:00:00,52.56,52.78,52.55,52.64,25600.0,42.1801,42.3566,42.1721,42.2443,25600.0
2012-05-11 10:05:00,52.66,52.71,52.63,52.67,16800.0,42.2603,42.3005,42.2363,42.2684,16800.0
2012-05-11 10:10:00,52.68,52.72,52.63,52.63,16600.0,42.2764,42.3085,42.2363,42.2363,16600.0
2012-05-11 10:15:00,52.62,52.81,52.61,52.78,20600.0,42.2282,42.3807,42.2202,42.3566,20600.0
2012-05-11 10:20:00,52.8,52.85,52.76,52.83,43200.0,42.3727,42.4128,42.3406,42.3968,43200.0
2012-05-11 10:25:00,52.82,52.83,52.77,52.81,20000.0,42.3887,42.3968,42.3486,42.3807,20000.0
2012-05-11 10:30:00,52.79,52.92,52.78,52.88,40400.0,42.3647,42.469,42.3566,42.4369,40400.0
2012-05-11 10:35:00,52.88,52.98,52.88,52.95,16200.0,42.4369,42.5171,42.4369,42.4931,16200.0
2012-05-11 10:40:00,52.97,53.04,52.86,52.9,38200.0,42.5091,42.5653,42.4208,42.4529,38200.0
2012-05-11 10:45:00,52.9,52.93,52.85,52.91,22200.0,42.4529,42.477,42.4128,42.461,22200.0
2012-05-11 10:50:00,52.9,52.91,52.87,52.88,10400.0,42.4529,42.461,42.4289,42.4369,10400.0
2012-05-11 10:55:00,52.9,52.94,52.89,52.92,6400.0,42.4529,42.485,42.4449,42.469,6400.0
2012-05-11 11:00:00,52.92,52.96,52.89,52.9,18200.0,42.469,42.5011,42.4449,42.4529,18200.0
2012-05-11 11:05:00,52.91,53.06,52.9,53.06,12600.0,42.461,42.5813,42.4529,42.5813,12600.0
2012-05-11 11:10:00,53.04,53.1,53.0,53.01,15200.0,42.5653,42.6134,42.5332,42.5412,15200.0
2012-05-11 11:15:00,53.04,53.04,52.98,53.04,13600.0,42.5653,42.5653,42.5171,42.5653,13600.0
2012-05-11 11:20:00,53.04,53.05,52.99,53.02,11000.0,42.5653,42.5733,42.5252,42.5492,11000.0
2012-05-11 11:25:00,53.02,53.08,52.99,53.02,17200.0,42.5492,42.5974,42.5252,42.5492,17200.0
2012-05-11 11:30:00,53.02,53.17,53.01,53.12,17600.0,42.5492,42.6696,42.5412,42.6295,17600.0
2012-05-11 11:35:00,53.13,53.19,53.06,53.06,18200.0,42.6375,42.6857,42.5813,42.5813,18200.0
2012-05-11 11:40:00,53.05,53.05,52.94,53.01,20200.0,42.5733,42.5733,42.485,42.5412,20200.0
2012-05-11 11:45:00,53.01,53.02,52.97,53.01,12600.0,42.5412,42.5492,42.5091,42.5412,12600.0
2012-05-11 11:50:00,53.01,53.07,53.0,53.07,19600.0,42.5412,42.5894,42.5332,42.5894,19600.0
2012-05-11 11:55:00,53.06,53.07,53.02,53.05,16800.0,42.5813,42.5894,42.5492,42.5733,16800.0
2012-05-11 12:00:00,53.05,53.1,53.04,53.07,10800.0,42.5733,42.6134,42.5653,42.5894,10800.0
2012-05-11 12:05:00,53.07,53.09,52.98,53.02,16600.0,42.5894,42.6054,42.5171,42.5492,16600.0
2012-05-11 12:10:00,53.0,53.0,52.97,52.99,4400.0,42.5332,42.5332,42.5091,42.5252,4400.0
2012-05-11 12:15:00,52.98,53.0,52.97,52.99,11800.0,42.5171,42.5332,42.5091,42.5252,11800.0
2012-05-11 12:20:00,52.99,53.01,52.99,52.99,9000.0,42.5252,42.5412,42.5252,42.5252,9000.0
2012-05-11 12:25:00,53.0,53.02,52.99,53.01,26000.0,42.5332,42.5492,42.5252,42.5412,26000.0
2012-05-11 12:30:00,53.01,53.06,52.99,53.05,13400.0,42.5412,42.5813,42.5252,42.5733,13400.0
2012-05-11 12:35:00,53.04,53.05,53.03,53.04,5000.0,42.5653,42.5733,42.5573,42.5653,5000.0
2012-05-11 12:40:00,53.02,53.06,53.0,53.06,10200.0,42.5492,42.5813,42.5332,42.5813,10200.0
2012-05-11 12:45:00,53.06,53.06,53.01,53.04,6800.0,42.5813,42.5813,42.5412,42.5653,6800.0
2012-05-11 12:50:00,53.04,53.04,53.0,53.01,14400.0,42.5653,42.5653,42.5332,42.5412,14400.0
2012-05-11 12:55:00,53.01,53.06,53.01,53.03,8000.0,42.5412,42.5813,42.5412,42.5573,8000.0
2012-05-11 13:00:00,53.02,53.04,53.0,53.01,10400.0,42.5492,42.5653,42.5332,42.5412,10400.0
2012-05-11 13:05:00,53.02,53.02,52.97,52.97,28200.0,42.5492,42.5492,42.5091,42.5091,28200.0
2012-05-11 13:10:00,52.95,53.01,52.94,52.98,19400.0,42.4931,42.5412,42.485,42.5171,19400.0
2012-05-11 13:15:00,52.97,52.97,52.93,52.94,7400.0,42.5091,42.5091,42.477,42.485,7400.0
2012-05-11 13:20:00,52.96,52.96,52.83,52.83,17600.0,42.5011,42.5011,42.3968,42.3968,17600.0
2012-05-11 13:25:00,52.84,52.9,52.84,52.87,14200.0,42.4048,42.4529,42.4048,42.4289,14200.0
2012-05-11 13:30:00,52.88,52.94,52.85,52.85,18000.0,42.4369,42.485,42.4128,42.4128,18000.0
2012-05-11 13:35:00,52.85,52.92,52.81,52.82,17600.0,42.4128,42.469,42.3807,42.3887,17600.0
2012-05-11 13:40:00,52.82,52.83,52.79,52.8,20200.0,42.3887,42.3968,42.3647,42.3727,20200.0
2012-05-11 13:45:00,52.83,52.83,52.78,52.8,13000.0,42.3968,42.3968,42.3566,42.3727,13000.0
2012-05-11 13:50:00,52.8,52.83,52.79,52.82,14200.0,42.3727,42.3968,42.3647,42.3887,14200.0
2012-05-11 13:55:00,52.83,52.83,52.77,52.81,15400.0,42.3968,42.3968,42.3486,42.3807,15400.0
2012-05-11 14:00:00,52.83,52.83,52.79,52.8,47400.0,42.3968,42.3968,42.3647,42.3727,47400.0
2012-05-11 14:05:00,52.82,52.84,52.77,52.81,8000.0,42.3887,42.4048,42.3486,42.3807,8000.0
2012-05-11 14:10:00,52.82,52.82,52.79,52.81,17000.0,42.3887,42.3887,42.3647,42.3807,17000.0
2012-05-11 14:15:00,52.81,52.82,52.77,52.77,33200.0,42.3807,42.3887,42.3486,42.3486,33200.0
2012-05-11 14:20:00,52.78,52.79,52.75,52.76,15400.0,42.3566,42.3647,42.3326,42.3406,15400.0
2012-05-11 14:25:00,52.75,52.77,52.73,52.74,24800.0,42.3326,42.3486,42.3165,42.3245,24800.0
2012-05-11 14:30:00,52.75,52.75,52.69,52.75,17600.0,42.3326,42.3326,42.2844,42.3326,17600.0
2012-05-11 14:35:00,52.74,52.75,52.73,52.74,13400.0,42.3245,42.3326,42.3165,42.3245,13400.0
2012-05-11 14:40:00,52.75,52.75,52.74,52.75,16200.0,42.3326,42.3326,42.3245,42.3326,16200.0
2012-05-11 14:45:00,52.75,52.77,52.71,52.71,10600.0,42.3326,42.3486,42.3005,42.3005,10600.0
2012-05-11 14:50:00,52.7,52.75,52.7,52.75,17400.0,42.2924,42.3326,42.2924,42.3326,17400.0
2012-05-11 14:55:00,52.75,52.76,52.73,52.74,27200.0,42.3326,42.3406,42.3165,42.3245,27200.0
2012-05-11 15:00:00,52.76,52.77,52.73,52.73,20200.0,42.3406,42.3486,42.3165,42.3165,20200.0
2012-05-11 15:05:00,52.73,52.73,52.66,52.69,13800.0,42.3165,42.3165,42.2603,42.2844,13800.0
2012-05-11 15:10:00,52.7,52.72,52.63,52.69,27000.0,42.2924,42.3085,42.2363,42.2844,27000.0
2012-05-11 15:15:00,52.68,52.69,52.66,52.68,20200.0,42.2764,42.2844,42.2603,42.2764,20200.0
2012-05-11 15:20:00,52.69,52.71,52.66,52.67,26400.0,42.2844,42.3005,42.2603,42.2684,26400.0
2012-05-11 15:25:00,52.67,52.72,52.64,52.7,22600.0,42.2684,42.3085,42.2443,42.2924,22600.0
2012-05-11 15:30:00,52.7,52.71,52.65,52.68,27400.0,42.2924,42.3005,42.2523,42.2764,27400.0
2012-05-11 15:35:00,52.68,52.72,52.67,52.71,29800.0,42.2764,42.3085,42.2684,42.3005,29800.0
2012-05-11 15:40:00,52.7,52.7,52.58,52.58,52400.0,42.2924,42.2924,42.1961,42.1961,52400.0
2012-05-11 15:45:00,52.58,52.64,52.56,52.6,72400.0,42.1961,42.2443,42.1801,42.2122,72400.0
2012-05-11 15:50:00,52.62,52.63,52.55,52.55,83000.0,42.2282,42.2363,42.1721,42.1721,83000.0
2012-05-11 15:55:00,52.55,52.62,52.54,52.58,182800.0,42.1721,42.2282,42.164,42.1961,182800.0
2012-05-14 09:30:00,52.0,52.26,51.96,52.26,76800.0,41.7307,41.9393,41.6986,41.9393,76800.0
2012-05-14 09:35:00,52.22,52.25,51.64,51.65,49200.0,41.9072,41.9313,41.4418,41.4498,49200.0
2012-05-14 09:40:00,51.63,51.82,51.54,51.55,79000.0,41.4337,41.5862,41.3615,41.3695,79000.0
2012-05-14 09:45:00,51.54,51.71,51.51,51.52,61400.0,41.3615,41.4979,41.3374,41.3455,61400.0
2012-05-14 09:50:00,51.52,51.63,51.49,51.55,73800.0,41.3455,41.4337,41.3214,41.3695,73800.0
2012-05-14 09:55:00,51.56,51.7,51.52,51.63,55000.0,41.3776,41.4899,41.3455,41.4337,55000.0
2012-05-14 10:00:00,51.62,51.72,51.59,51.61,40000.0,41.4257,41.506,41.4016,41.4177,40000.0
2012-05-14 10:05:00,51.62,51.63,51.49,51.51,64200.0,41.4257,41.4337,41.3214,41.3374,64200.0
2012-05-14 10:10:00,51.5,51.63,51.5,51.57,24800.0,41.3294,41.4337,41.3294,41.3856,24800.0
2012-05-14 10:15:00,51.58,51.63,51.54,51.63,31600.0,41.3936,41.4337,41.3615,41.4337,31600.0
2012-05-14 10:20:00,51.62,51.64,51.6,51.63,25600.0,41.4257,41.4418,41.4097,41.4337,25600.0
2012-05-14 10:25:00,51.62,51.64,51.57,51.58,20400.0,41.4257,41.4418,41.3856,41.3936,20400.0
2012-05-14 10:30:00,51.57,51.62,51.57,51.58,52000.0,41.3856,41.4257,41.3856,41.3936,52000.0
2012-05-14 10:35:00,51.57,51.67,51.56,51.65,26200.0,41.3856,41.4658,41.3776,41.4498,26200.0
2012-05-14 10:40:00,51.65,51.7,51.59,51.7,24400.0,41.4498,41.4899,41.4016,41.4899,24400.0
2012-05-14 10:45:00,51.7,51.7,51.61,51.68,17400.0,41.4899,41.4899,41.4177,41.4739,17400.0
2012-05-14 10:50:00,51.69,51.88,51.68,51.85,21200.0,41.4819,41.6344,41.4739,41.6103,21200.0
2012-05-14 10:55:00,51.85,51.85,51.77,51.8,14200.0,41.6103,41.6103,41.5461,41.5702,14200.0
2012-05-14 11:00:00,51.8,51.83,51.71,51.73,43000.0,41.5702,41.5942,41.4979,41.514,43000.0
2012-05-14 11:05:00,51.72,51.77,51.69,51.69,21600.0,41.506,41.5461,41.4819,41.4819,21600.0
2012-05-14 11:10:00,51.69,51.74,51.66,51.74,14000.0,41.4819,41.522,41.4578,41.522,14000.0
2012-05-14 11:15:00,51.74,51.74,51.68,51.72,19200.0,41.522,41.522,41.4739,41.506,19200.0
2012-05-14 11:20:00,51.7,51.83,51.7,51.8,18400.0,41.4899,41.5942,41.4899,41.5702,18400.0
2012-05-14 11:25:00,51.8,51.91,51.8,51.87,25800.0,41.5702,41.6584,41.5702,41.6263,25800.0
2012-05-14 11:30:00,51.87,51.96,51.87,51.92,19600.0,41.6263,41.6986,41.6263,41.6665,19600.0
2012-05-14 11:35:00,51.93,51.95,51.88,51.91,16200.0,41.6745,41.6905,41.6344,41.6584,16200.0
2012-05-14 11:40:00,51.92,51.95,51.88,51.9,24800.0,41.6665,41.6905,41.6344,41.6504,24800.0
2012-05-14 11:45:00,51.9,51.93,51.88,51.89,11400.0,41.6504,41.6745,41.6344,41.6424,11400.0
2012-05-14 11:50:00,51.89,51.91,51.88,51.88,19600.0,41.6424,41.6584,41.6344,41.6344,19600.0
2012-05-14 11:55:00,51.88,51.88,51.85,51.86,20000.0,41.6344,41.6344,41.6103,41.6183,20000.0
2012-05-14 12:00:00,51.88,51.88,51.84,51.85,18600.0,41.6344,41.6344,41.6023,41.6103,18600.0
2012-05-14 12:05:00,51.85,51.9,51.85,51.88,29200.0,41.6103,41.6504,41.6103,41.6344,29200.0
2012-05-14 12:10:00,51.88,51.92,51.85,51.85,13600.0,41.6344,41.6665,41.6103,41.6103,13600.0
2012-05-14 12:15:00,51.85,51.94,51.85,51.94,24000.0,41.6103,41.6825,41.6103,41.6825,24000.0
2012-05-14 12:20:00,51.94,52.02,51.94,52.01,32000.0,41.6825,41.7467,41.6825,41.7387,32000.0
2012-05-14 12:25:00,52.01,52.02,52.0,52.01,4200.0,41.7387,41.7467,41.7307,41.7387,4200.0
2012-05-14 12:30:00,52.02,52.05,51.99,52.04,25000.0,41.7467,41.7708,41.7226,41.7628,25000.0
2012-05-14 12:35:00,52.04,52.05,52.0,52.01,17000.0,41.7628,41.7708,41.7307,41.7387,17000.0
2012-05-14 12:40:00,52.0,52.02,51.99,52.01,9800.0,41.7307,41.7467,41.7226,41.7387,9800.0
2012-05-14 12:45:00,52.02,52.03,52.01,52.02,12000.0,41.7467,41.7547,41.7387,41.7467,12000.0
2012-05-14 12:50:00,52.01,52.02,51.99,52.01,8600.0,41.7387,41.7467,41.7226,41.7387,8600.0
2012-05-14 12:55:00,52.02,52.05,52.02,52.04,11000.0,41.7467,41.7708,41.7467,41.7628,11000.0
2012-05-14 13:00:00,52.04,52.05,52.02,52.04,14200.0,41.7628,41.7708,41.7467,41.7628,14200.0
2012-05-14 13:05:00,52.02,52.02,52.0,52.0,11600.0,41.7467,41.7467,41.7307,41.7307,11600.0
2012-05-14 13:10:00,52.02,52.02,51.94,51.94,28800.0,41.7467,41.7467,41.6825,41.6825,28800.0
2012-05-14 13:15:00,51.93,51.94,51.87,51.88,31400.0,41.6745,41.6825,41.6263,41.6344,31400.0
2012-05-14 13:20:00,51.86,51.87,51.84,51.84,19800.0,41.6183,41.6263,41.6023,41.6023,19800.0
2012-05-14 13:25:00,51.84,51.85,51.82,51.82,29000.0,41.6023,41.6103,41.5862,41.5862,29000.0
2012-05-14 13:30:00,51.82,51.85,51.8,51.8,51400.0,41.5862,41.6103,41.5702,41.5702,51400.0
2012-05-14 13:35:00,51.8,51.83,51.8,51.82,18400.0,41.5702,41.5942,41.5702,41.5862,18400.0
2012-05-14 13:40:00,51.82,51.84,51.8,51.83,26400.0,41.5862,41.6023,41.5702,41.5942,26400.0
2012-05-14 13:45:00,51.83,51.91,51.83,51.88,26600.0,41.5942,41.6584,41.5942,41.6344,26600.0
2012-05-14 13:50:00,51.88,52.02,51.88,51.97,29200.0,41.6344,41.7467,41.6344,41.7066,29200.0
2012-05-14 13:55:00,51.97,51.99,51.95,51.95,19600.0,41.7066,41.7226,41.6905,41.6905,19600.0
2012-05-14 14:00:00,51.93,52.0,51.93,51.99,33600.0,41.6745,41.7307,41.6745,41.7226,33600.0
2012-05-14 14:05:00,51.99,52.0,51.97,52.0,31200.0,41.7226,41.7307,41.7066,41.7307,31200.0
2012-05-14 14:10:00,52.0,52.0,51.92,51.94,38400.0,41.7307,41.7307,41.6665,41.6825,38400.0
2012-05-14 14:15:00,51.95,51.97,51.87,51.87,24400.0,41.6905,41.7066,41.6263,41.6263,24400.0
2012-05-14 14:20:00,51.87,51.9,51.85,51.88,26400.0,41.6263,41.6504,41.6103,41.6344,26400.0
2012-05-14 14:25:00,51.88,51.91,51.83,51.9,29800.0,41.6344,41.6584,41.5942,41.6504,29800.0
2012-05-14 14:30:00,51.9,51.95,51.88,51.95,27800.0,41.6504,41.6905,41.6344,41.6905,27800.0
2012-05-14 14:35:00,51.95,51.95,51.79,51.85,51600.0,41.6905,41.6905,41.5621,41.6103,51600.0
2012-05-14 14:40:00,51.84,51.89,51.84,51.86,17800.0,41.6023,41.6424,41.6023,41.6183,17800.0
2012-05-14 14:45:00,51.87,51.87,51.79,51.8,33400.0,41.6263,41.6263,41.5621,41.5702,33400.0
2012-05-14 14:50:00,51.81,51.85,51.76,51.78,27000.0,41.5782,41.6103,41.5381,41.5541,27000.0
2012-05-14 14:55:00,51.78,51.81,51.67,51.69,49400.0,41.5541,41.5782,41.4658,41.4819,49400.0
2012-05-14 15:00:00,51.71,51.75,51.66,51.67,39200.0,41.4979,41.53,41.4578,41.4658,39200.0
2012-05-14 15:05:00,51.66,51.73,51.63,51.72,36400.0,41.4578,41.514,41.4337,41.506,36400.0
2012-05-14 15:10:00,51.72,51.74,51.66,51.67,35800.0,41.506,41.522,41.4578,41.4658,35800.0
2012-05-14 15:15:00,51.66,51.75,51.63,51.7,54200.0,41.4578,41.53,41.4337,41.4899,54200.0
2012-05-14 15:20:00,51.71,51.73,51.65,51.72,41400.0,41.4979,41.514,41.4498,41.506,41400.0
2012-05-14 15:25:00,51.72,51.73,51.7,51.71,30400.0,41.506,41.514,41.4899,41.4979,30400.0
2012-05-14 15:30:00,51.71,51.8,51.71,51.8,71400.0,41.4979,41.5702,41.4979,41.5702,71400.0
2012-05-14 15:35:00,51.8,51.82,51.71,51.72,44600.0,41.5702,41.5862,41.4979,41.506,44600.0
2012-05-14 15:40:00,51.73,51.76,51.68,51.71,67400.0,41.514,41.5381,41.4739,41.4979,67400.0
2012-05-14 15:45:00,51.7,51.71,51.59,51.69,62200.0,41.4899,41.4979,41.4016,41.4819,62200.0
2012-05-14 15:50:00,51.69,51.69,51.54,51.54,120800.0,41.4819,41.4819,41.3615,41.3615,120800.0
2012-05-14 15:55:00,51.55,51.62,51.54,51.57,156600.0,41.3695,41.4257,41.3615,41.3856,156600.0
2012-05-15 09:30:00,51.41,51.5,51.2,51.4,105400.0,41.2572,41.3294,41.0887,41.2492,105400.0
2012-05-15 09:35:00,51.39,51.57,51.32,51.43,36400.0,41.2411,41.3856,41.185,41.2732,36400.0
2012-05-15 09:40:00,51.43,51.62,51.32,51.48,47000.0,41.2732,41.4257,41.185,41.3134,47000.0
2012-05-15 09:45:00,51.48,51.58,51.46,51.51,65000.0,41.3134,41.3936,41.2973,41.3374,65000.0
2012-05-15 09:50:00,51.47,51.6,51.45,51.59,83400.0,41.3053,41.4097,41.2893,41.4016,83400.0
2012-05-15 09:55:00,51.59,51.65,51.56,51.59,17400.0,41.4016,41.4498,41.3776,41.4016,17400.0
2012-05-15 10:00:00,51.61,51.74,51.58,51.58,32400.0,41.4177,41.522,41.3936,41.3936,32400.0
2012-05-15 10:05:00,51.58,51.67,51.55,51.65,30000.0,41.3936,41.4658,41.3695,41.4498,30000.0
2012-05-15 10:10:00,51.6,51.72,51.6,51.67,12000.0,41.4097,41.506,41.4097,41.4658,12000.0
2012-05-15 10:15:00,51.65,51.67,51.54,51.63,15200.0,41.4498,41.4658,41.3615,41.4337,15200.0
2012-05-15 10:20:00,51.63,51.78,51.63,51.77,19600.0,41.4337,41.5541,41.4337,41.5461,19600.0
2012-05-15 10:25:00,51.77,51.81,51.75,51.78,28400.0,41.5461,41.5782,41.53,41.5541,28400.0
2012-05-15 10:30:00,51.77,51.79,51.74,51.77,21200.0,41.5461,41.5621,41.522,41.5461,21200.0
2012-05-15 10:35:00,51.77,51.81,51.74,51.75,14600.0,41.5461,41.5782,41.522,41.53,14600.0
2012-05-15 10:40:00,51.76,51.8,51.65,51.65,45400.0,41.5381,41.5702,41.4498,41.4498,45400.0
2012-05-15 10:45:00,51.65,51.68,51.58,51.63,41200.0,41.4498,41.4739,41.3936,41.4337,41200.0
2012-05-15 10:50:00,51.65,51.67,51.52,51.53,56800.0,41.4498,41.4658,41.3455,41.3535,56800.0
2012-05-15 10:55:00,51.56,51.63,51.53,51.59,34400.0,41.3776,41.4337,41.3535,41.4016,34400.0
2012-05-15 11:00:00,51.6,51.6,51.34,51.35,42000.0,41.4097,41.4097,41.201,41.209,42000.0
2012-05-15 11:05:00,51.38,51.47,51.3,51.43,42400.0,41.2331,41.3053,41.1689,41.2732,42400.0
2012-05-15 11:10:00,51.43,51.43,51.3,51.34,23800.0,41.2732,41.2732,41.1689,41.201,23800.0
2012-05-15 11:15:00,51.34,51.34,51.26,51.29,47200.0,41.201,41.201,41.1368,41.1609,47200.0
2012-05-15 11:20:00,51.29,51.41,51.27,51.35,34000.0,41.1609,41.2572,41.1448,41.209,34000.0
2012-05-15 11:25:00,51.36,51.36,51.24,51.27,30400.0,41.2171,41.2171,41.1208,41.1448,30400.0
2012-05-15 11:30:00,51.27,51.32,51.24,51.29,29600.0,41.1448,41.185,41.1208,41.1609,29600.0
2012-05-15 11:35:00,51.29,51.45,51.27,51.42,39400.0,41.1609,41.2893,41.1448,41.2652,39400.0
2012-05-15 11:40:00,51.42,51.44,51.39,51.4,19000.0,41.2652,41.2813,41.2411,41.2492,19000.0
2012-05-15 11:45:00,51.4,51.56,51.37,51.52,39400.0,41.2492,41.3776,41.2251,41.3455,39400.0
2012-05-15 11:50:00,51.51,51.54,51.45,51.49,20200.0,41.3374,41.3615,41.2893,41.3214,20200.0
2012-05-15 11:55:00,51.5,51.52,51.49,51.49,15600.0,41.3294,41.3455,41.3214,41.3214,15600.0
2012-05-15 12:00:00,51.5,51.55,51.49,51.54,32000.0,41.3294,41.3695,41.3214,41.3615,32000.0
2012-05-15 12:05:00,51.54,51.64,51.54,51.56,41200.0,41.3615,41.4418,41.3615,41.3776,41200.0
2012-05-15 12:10:00,51.58,51.61,51.56,51.6,16000.0,41.3936,41.4177,41.3776,41.4097,16000.0
2012-05-15 12:15:00,51.6,51.6,51.54,51.54,21800.0,41.4097,41.4097,41.3615,41.3615,21800.0
2012-05-15 12:20:00,51.54,51.55,51.51,51.54,9000.0,41.3615,41.3695,41.3374,41.3615,9000.0
2012-05-15 12:25:00,51.52,51.6,51.52,51.53,15400.0,41.3455,41.4097,41.3455,41.3535,15400.0
2012-05-15 12:30:00,51.54,51.56,51.49,51.52,38000.0,41.3615,41.3776,41.3214,41.3455,38000.0
2012-05-15 12:35:00,51.52,51.59,51.51,51.55,16800.0,41.3455,41.4016,41.3374,41.3695,16800.0
2012-05-15 12:40:00,51.55,51.57,51.53,51.57,11000.0,41.3695,41.3856,41.3535,41.3856,11000.0
2012-05-15 12:45:00,51.56,51.58,51.52,51.55,20400.0,41.3776,41.3936,41.3455,41.3695,20400.0
2012-05-15 12:50:00,51.52,51.55,51.46,51.47,12600.0,41.3455,41.3695,41.2973,41.3053,12600.0
2012-05-15 12:55:00,51.48,51.5,51.43,51.43,13000.0,41.3134,41.3294,41.2732,41.2732,13000.0
2012-05-15 13:00:00,51.43,51.46,51.4,51.41,13200.0,41.2732,41.2973,41.2492,41.2572,13200.0
2012-05-15 13:05:00,51.42,51.47,51.42,51.47,8200.0,41.2652,41.3053,41.2652,41.3053,8200.0
2012-05-15 13:10:00,51.46,51.49,51.45,51.46,11800.0,41.2973,41.3214,41.2893,41.2973,11800.0
2012-05-15 13:15:00,51.46,51.48,51.43,51.46,8800.0,41.2973,41.3134,41.2732,41.2973,8800.0
2012-05-15 13:20:00,51.45,51.55,51.43,51.51,11200.0,41.2893,41.3695,41.2732,41.3374,11200.0
2012-05-15 13:25:00,51.52,51.54,51.49,51.54,11400.0,41.3455,41.3615,41.3214,41.3615,11400.0
2012-05-15 13:30:00,51.53,51.53,51.44,51.44,18000.0,41.3535,41.3535,41.2813,41.2813,18000.0
2012-05-15 13:35:00,51.43,51.46,51.43,51.43,12000.0,41.2732,41.2973,41.2732,41.2732,12000.0
2012-05-15 13:40:00,51.44,51.48,51.44,51.46,16800.0,41.2813,41.3134,41.2813,41.2973,16800.0
2012-05-15 13:45:00,51.46,51.47,51.38,51.42,19000.0,41.2973,41.3053,41.2331,41.2652,19000.0
2012-05-15 13:50:00,51.41,51.44,51.34,51.35,15200.0,41.2572,41.2813,41.201,41.209,15200.0
2012-05-15 13:55:00,51.35,51.35,51.28,51.32,17200.0,41.209,41.209,41.1529,41.185,17200.0
2012-05-15 14:00:00,51.32,51.41,51.32,51.35,17000.0,41.185,41.2572,41.185,41.209,17000.0
2012-05-15 14:05:00,51.35,51.38,51.31,51.38,12400.0,41.209,41.2331,41.1769,41.2331,12400.0
2012-05-15 14:10:00,51.38,51.45,51.37,51.41,17200.0,41.2331,41.2893,41.2251,41.2572,17200.0
2012-05-15 14:15:00,51.41,51.42,51.38,51.42,24400.0,41.2572,41.2652,41.2331,41.2652,24400.0
2012-05-15 14:20:00,51.42,51.47,51.42,51.42,17800.0,41.2652,41.3053,41.2652,41.2652,17800.0
2012-05-15 14:25:00,51.42,51.42,51.35,51.4,17400.0,41.2652,41.2652,41.209,41.2492,17400.0
2012-05-15 14:30:00,51.41,51.43,51.38,51.38,16800.0,41.2572,41.2732,41.2331,41.2331,16800.0
2012-05-15 14:35:00,51.38,51.4,51.3,51.33,19000.0,41.2331,41.2492,41.1689,41.193,19000.0
2012-05-15 14:40:00,51.31,51.36,51.29,51.31,19200.0,41.1769,41.2171,41.1609,41.1769,19200.0
2012-05-15 14:45:00,51.31,51.35,51.3,51.35,10200.0,41.1769,41.209,41.1689,41.209,10200.0
2012-05-15 14:50:00,51.35,51.35,51.25,51.27,18200.0,41.209,41.209,41.1288,41.1448,18200.0
2012-05-15 14:55:00,51.27,51.3,51.26,51.26,14800.0,41.1448,41.1689,41.1368,41.1368,14800.0
2012-05-15 15:00:00,51.27,51.27,51.12,51.13,52600.0,41.1448,41.1448,41.0245,41.0325,52600.0
2012-05-15 15:05:00,51.14,51.21,51.12,51.15,39000.0,41.0405,41.0967,41.0245,41.0485,39000.0
2012-05-15 15:10:00,51.16,51.18,50.99,51.04,58200.0,41.0566,41.0726,40.9201,40.9603,58200.0
2012-05-15 15:15:00,51.02,51.1,50.97,51.06,35200.0,40.9442,41.0084,40.9041,40.9763,35200.0
2012-05-15 15:20:00,51.07,51.08,50.96,51.0,40600.0,40.9843,40.9924,40.8961,40.9282,40600.0
2012-05-15 15:25:00,51.0,51.02,50.94,50.98,39600.0,40.9282,40.9442,40.88,40.9121,39600.0
2012-05-15 15:30:00,50.99,51.11,50.99,51.09,55000.0,40.9201,41.0164,40.9201,41.0004,55000.0
2012-05-15 15:35:00,51.09,51.12,51.08,51.1,33000.0,41.0004,41.0245,40.9924,41.0084,33000.0
2012-05-15 15:40:00,51.1,51.26,51.07,51.1,39000.0,41.0084,41.1368,40.9843,41.0084,39000.0
2012-05-15 15:45:00,51.1,51.2,50.99,51.04,69400.0,41.0084,41.0887,40.9201,40.9603,69400.0
2012-05-15 15:50:00,51.05,51.07,50.95,51.05,71200.0,40.9683,40.9843,40.888,40.9683,71200.0
2012-05-15 15:55:00,51.05,51.17,51.05,51.09,169400.0,40.9683,41.0646,40.9683,41.0004,169400.0
2012-05-16 09:30:00,51.22,51.42,51.15,51.38,49400.0,41.1047,41.2652,41.0485,41.2331,49400.0
2012-05-16 09:35:00,51.38,51.42,51.34,51.42,23400.0,41.2331,41.2652,41.201,41.2652,23400.0
2012-05-16 09:40:00,51.42,51.45,51.4,51.43,16200.0,41.2652,41.2893,41.2492,41.2732,16200.0
2012-05-16 09:45:00,51.39,51.57,51.38,51.57,28000.0,41.2411,41.3856,41.2331,41.3856,28000.0
2012-05-16 09:50:00,51.54,51.63,51.52,51.59,23400.0,41.3615,41.4337,41.3455,41.4016,23400.0
2012-05-16 09:55:00,51.58,51.73,51.58,51.67,17400.0,41.3936,41.514,41.3936,41.4658,17400.0
2012-05-16 10:00:00,51.63,51.73,51.59,51.59,13800.0,41.4337,41.514,41.4016,41.4016,13800.0
2012-05-16 10:05:00,51.55,51.6,51.48,51.5,19600.0,41.3695,41.4097,41.3134,41.3294,19600.0
2012-05-16 10:10:00,51.5,51.51,51.44,51.47,16200.0,41.3294,41.3374,41.2813,41.3053,16200.0
2012-05-16 10:15:00,51.48,51.57,51.47,51.54,22800.0,41.3134,41.3856,41.3053,41.3615,22800.0
2012-05-16 10:20:00,51.55,51.58,51.52,51.55,28800.0,41.3695,41.3936,41.3455,41.3695,28800.0
2012-05-16 10:25:00,51.54,51.54,51.4,51.4,13800.0,41.3615,41.3615,41.2492,41.2492,13800.0
2012-05-16 10:30:00,51.42,51.52,51.41,51.5,15600.0,41.2652,41.3455,41.2572,41.3294,15600.0
2012-05-16 10:35:00,51.51,51.51,51.41,51.43,25800.0,41.3374,41.3374,41.2572,41.2732,25800.0
2012-05-16 10:40:00,51.41,51.44,51.38,51.44,13000.0,41.2572,41.2813,41.2331,41.2813,13000.0
2012-05-16 10:45:00,51.44,51.45,51.38,51.4,21800.0,41.2813,41.2893,41.2331,41.2492,21800.0
2012-05-16 10:50:00,51.4,51.4,51.21,51.25,12600.0,41.2492,41.2492,41.0967,41.1288,12600.0
2012-05-16 10:55:00,51.26,51.26,51.21,51.22,11200.0,41.1368,41.1368,41.0967,41.1047,11200.0
2012-05-16 11:00:00,51.23,51.29,51.22,51.29,10800.0,41.1127,41.1609,41.1047,41.1609,10800.0
2012-05-16 11:05:00,51.28,51.29,51.0,51.1,47800.0,41.1529,41.1609,40.9282,41.0084,47800.0
2012-05-16 11:10:00,51.15,51.24,51.13,51.2,37800.0,41.0485,41.1208,41.0325,41.0887,37800.0
2012-05-16 11:15:00,51.21,51.25,51.13,51.18,22400.0,41.0967,41.1288,41.0325,41.0726,22400.0
2012-05-16 11:20:00,51.17,51.19,51.09,51.13,13400.0,41.0646,41.0806,41.0004,41.0325,13400.0
2012-05-16 11:25:00,51.14,51.2,51.1,51.17,14600.0,41.0405,41.0887,41.0084,41.0646,14600.0
2012-05-16 11:30:00,51.14,51.25,51.13,51.23,24000.0,41.0405,41.1288,41.0325,41.1127,24000.0
2012-05-16 11:35:00,51.23,51.24,51.19,51.24,25000.0,41.1127,41.1208,41.0806,41.1208,25000.0
2012-05-16 11:40:00,51.24,51.24,51.16,51.21,11600.0,41.1208,41.1208,41.0566,41.0967,11600.0
2012-05-16 11:45:00,51.21,51.24,51.18,51.24,9800.0,41.0967,41.1208,41.0726,41.1208,9800.0
2012-05-16 11:50:00,51.23,51.3,51.2,51.26,9800.0,41.1127,41.1689,41.0887,41.1368,9800.0
2012-05-16 11:55:00,51.27,51.3,51.24,51.3,15600.0,41.1448,41.1689,41.1208,41.1689,15600.0
2012-05-16 12:00:00,51.29,51.29,51.22,51.24,8800.0,41.1609,41.1609,41.1047,41.1208,8800.0
2012-05-16 12:05:00,51.24,51.27,51.19,51.25,12800.0,41.1208,41.1448,41.0806,41.1288,12800.0
2012-05-16 12:10:00,51.27,51.31,51.27,51.28,6400.0,41.1448,41.1769,41.1448,41.1529,6400.0
2012-05-16 12:15:00,51.28,51.29,51.24,51.24,7400.0,41.1529,41.1609,41.1208,41.1208,7400.0
2012-05-16 12:20:00,51.23,51.24,51.12,51.12,9600.0,41.1127,41.1208,41.0245,41.0245,9600.0
2012-05-16 12:25:00,51.12,51.16,51.09,51.16,10200.0,41.0245,41.0566,41.0004,41.0566,10200.0
2012-05-16 12:30:00,51.16,51.26,51.15,51.24,18400.0,41.0566,41.1368,41.0485,41.1208,18400.0
2012-05-16 12:35:00,51.24,51.24,51.16,51.16,8400.0,41.1208,41.1208,41.0566,41.0566,8400.0
2012-05-16 12:40:00,51.19,51.22,51.13,51.15,8600.0,41.0806,41.1047,41.0325,41.0485,8600.0
2012-05-16 12:45:00,51.12,51.19,51.1,51.12,22400.0,41.0245,41.0806,41.0084,41.0245,22400.0
2012-05-16 12:50:00,51.13,51.15,51.1,51.1,4400.0,41.0325,41.0485,41.0084,41.0084,4400.0
2012-05-16 12:55:00,51.1,51.1,50.99,50.99,7600.0,41.0084,41.0084,40.9201,40.9201,7600.0
2012-05-16 13:00:00,50.99,51.04,50.99,51.04,10000.0,40.9201,40.9603,40.9201,40.9603,10000.0
2012-05-16 13:05:00,51.01,51.05,51.01,51.05,6600.0,40.9362,40.9683,40.9362,40.9683,6600.0
2012-05-16 13:10:00,51.05,51.06,51.04,51.06,6200.0,40.9683,40.9763,40.9603,40.9763,6200.0
2012-05-16 13:15:00,51.05,51.13,51.04,51.13,10600.0,40.9683,41.0325,40.9603,41.0325,10600.0
2012-05-16 13:20:00,51.1,51.12,51.09,51.09,4400.0,41.0084,41.0245,41.0004,41.0004,4400.0
2012-05-16 13:25:00,51.09,51.09,51.04,51.05,14000.0,41.0004,41.0004,40.9603,40.9683,14000.0
2012-05-16 13:30:00,51.02,51.02,50.98,50.98,7400.0,40.9442,40.9442,40.9121,40.9121,7400.0
2012-05-16 13:35:00,50.97,51.0,50.95,50.99,13000.0,40.9041,40.9282,40.888,40.9201,13000.0
2012-05-16 13:40:00,50.99,50.99,50.94,50.98,23000.0,40.9201,40.9201,40.88,40.9121,23000.0
2012-05-16 13:45:00,50.98,51.09,50.98,51.08,26400.0,40.9121,41.0004,40.9121,40.9924,26400.0
2012-05-16 13:50:00,51.06,51.09,51.02,51.05,23800.0,40.9763,41.0004,40.9442,40.9683,23800.0
2012-05-16 13:55:00,51.05,51.12,51.03,51.1,14000.0,40.9683,41.0245,40.9522,41.0084,14000.0
2012-05-16 14:00:00,51.1,51.28,51.07,51.07,31000.0,41.0084,41.1529,40.9843,40.9843,31000.0
2012-05-16 14:05:00,51.1,51.14,51.07,51.09,9400.0,41.0084,41.0405,40.9843,41.0004,9400.0
2012-05-16 14:10:00,51.09,51.11,50.97,50.97,9400.0,41.0004,41.0164,40.9041,40.9041,9400.0
2012-05-16 14:15:00,50.97,51.06,50.95,51.06,10600.0,40.9041,40.9763,40.888,40.9763,10600.0
2012-05-16 14:20:00,51.06,51.12,51.02,51.04,9600.0,40.9763,41.0245,40.9442,40.9603,9600.0
2012-05-16 14:25:00,51.02,51.03,50.91,50.96,15600.0,40.9442,40.9522,40.8559,40.8961,15600.0
2012-05-16 14:30:00,50.95,50.99,50.87,50.87,23800.0,40.888,40.9201,40.8238,40.8238,23800.0
2012-05-16 14:35:00,50.88,50.92,50.87,50.89,16200.0,40.8319,40.864,40.8238,40.8399,16200.0
2012-05-16 14:40:00,50.88,50.97,50.87,50.93,17000.0,40.8319,40.9041,40.8238,40.872,17000.0
2012-05-16 14:45:00,50.92,51.04,50.9,51.01,13000.0,40.864,40.9603,40.8479,40.9362,13000.0
2012-05-16 14:50:00,51.01,51.05,50.99,51.02,12600.0,40.9362,40.9683,40.9201,40.9442,12600.0
2012-05-16 14:55:00,51.04,51.13,51.02,51.08,17600.0,40.9603,41.0325,40.9442,40.9924,17600.0
2012-05-16 15:00:00,51.07,51.1,51.04,51.07,19000.0,40.9843,41.0084,40.9603,40.9843,19000.0
2012-05-16 15:05:00,51.07,51.09,51.02,51.02,15400.0,40.9843,41.0004,40.9442,40.9442,15400.0
2012-05-16 15:10:00,51.01,51.01,50.88,50.89,26200.0,40.9362,40.9362,40.8319,40.8399,26200.0
2012-05-16 15:15:00,50.88,50.98,50.88,50.96,14600.0,40.8319,40.9121,40.8319,40.8961,14600.0
2012-05-16 15:20:00,50.95,50.95,50.91,50.92,18000.0,40.888,40.888,40.8559,40.864,18000.0
2012-05-16 15:25:00,50.93,50.99,50.88,50.88,23000.0,40.872,40.9201,40.8319,40.8319,23000.0
2012-05-16 15:30:00,50.88,50.93,50.85,50.93,27000.0,40.8319,40.872,40.8078,40.872,27000.0
2012-05-16 15:35:00,50.95,51.03,50.95,50.96,32000.0,40.888,40.9522,40.888,40.8961,32000.0
2012-05-16 15:40:00,50.95,50.95,50.89,50.92,23600.0,40.888,40.888,40.8399,40.864,23600.0
2012-05-16 15:45:00,50.93,50.97,50.89,50.89,32800.0,40.872,40.9041,40.8399,40.8399,32800.0
2012-05-16 15:50:00,50.9,50.93,50.85,50.88,47800.0,40.8479,40.872,40.8078,40.8319,47800.0
2012-05-16 15:55:00,50.88,50.91,50.81,50.83,95800.0,40.8319,40.8559,40.7757,40.7917,95800.0
2012-05-17 09:30:00,51.0,51.07,50.7,50.74,49000.0,40.9282,40.9843,40.6874,40.7195,49000.0
2012-05-17 09:35:00,50.77,50.84,50.69,50.69,10800.0,40.7436,40.7998,40.6794,40.6794,10800.0
2012-05-17 09:40:00,50.69,50.81,50.68,50.81,15600.0,40.6794,40.7757,40.6714,40.7757,15600.0
2012-05-17 09:45:00,50.79,50.8,50.51,50.51,31800.0,40.7596,40.7677,40.5349,40.5349,31800.0
2012-05-17 09:50:00,50.52,50.58,50.47,50.48,18600.0,40.543,40.5911,40.5028,40.5109,18600.0
2012-05-17 09:55:00,50.48,50.69,50.48,50.69,14800.0,40.5109,40.6794,40.5109,40.6794,14800.0
2012-05-17 10:00:00,50.65,50.65,50.23,50.38,32200.0,40.6473,40.6473,40.3102,40.4306,32200.0
2012-05-17 10:05:00,50.41,50.57,50.38,50.57,17400.0,40.4547,40.5831,40.4306,40.5831,17400.0
2012-05-17 10:10:00,50.6,50.6,50.47,50.57,8000.0,40.6072,40.6072,40.5028,40.5831,8000.0
2012-05-17 10:15:00,50.6,50.87,50.6,50.8,22400.0,40.6072,40.8238,40.6072,40.7677,22400.0
2012-05-17 10:20:00,50.81,50.87,50.73,50.76,14200.0,40.7757,40.8238,40.7115,40.7356,14200.0
2012-05-17 10:25:00,50.79,50.79,50.6,50.74,9400.0,40.7596,40.7596,40.6072,40.7195,9400.0
2012-05-17 10:30:00,50.72,50.72,50.5,50.5,9600.0,40.7035,40.7035,40.5269,40.5269,9600.0
2012-05-17 10:35:00,50.49,50.53,50.45,50.5,27200.0,40.5189,40.551,40.4868,40.5269,27200.0
2012-05-17 10:40:00,50.52,50.55,50.45,50.51,7400.0,40.543,40.567,40.4868,40.5349,7400.0
2012-05-17 10:45:00,50.52,50.55,50.42,50.44,10000.0,40.543,40.567,40.4627,40.4788,10000.0
2012-05-17 10:50:00,50.43,50.51,50.38,50.46,13600.0,40.4707,40.5349,40.4306,40.4948,13600.0
2012-05-17 10:55:00,50.46,50.46,50.38,50.43,21600.0,40.4948,40.4948,40.4306,40.4707,21600.0
2012-05-17 11:00:00,50.44,50.49,50.38,50.44,18600.0,40.4788,40.5189,40.4306,40.4788,18600.0
2012-05-17 11:05:00,50.45,50.59,50.45,50.52,15800.0,40.4868,40.5991,40.4868,40.543,15800.0
2012-05-17 11:10:00,50.48,50.48,50.35,50.42,11400.0,40.5109,40.5109,40.4065,40.4627,11400.0
2012-05-17 11:15:00,50.42,50.42,50.33,50.37,64800.0,40.4627,40.4627,40.3905,40.4226,64800.0
2012-05-17 11:20:00,50.36,50.4,50.31,50.33,21600.0,40.4146,40.4467,40.3744,40.3905,21600.0
2012-05-17 11:25:00,50.32,50.35,50.3,50.31,10400.0,40.3825,40.4065,40.3664,40.3744,10400.0
2012-05-17 11:30:00,50.31,50.33,50.19,50.19,11200.0,40.3744,40.3905,40.2781,40.2781,11200.0
2012-05-17 11:35:00,50.2,50.25,50.17,50.21,26000.0,40.2861,40.3263,40.2621,40.2942,26000.0
2012-05-17 11:40:00,50.2,50.21,50.13,50.17,9800.0,40.2861,40.2942,40.23,40.2621,9800.0
2012-05-17 11:45:00,50.18,50.22,50.17,50.21,14000.0,40.2701,40.3022,40.2621,40.2942,14000.0
2012-05-17 11:50:00,50.2,50.2,50.1,50.13,19000.0,40.2861,40.2861,40.2059,40.23,19000.0
2012-05-17 11:55:00,50.15,50.19,50.13,50.16,21600.0,40.246,40.2781,40.23,40.254,21600.0
2012-05-17 12:00:00,50.15,50.15,49.96,49.98,28600.0,40.246,40.246,40.0935,40.1096,28600.0
2012-05-17 12:05:00,49.96,50.01,49.81,49.88,61400.0,40.0935,40.1337,39.9732,40.0293,61400.0
2012-05-17 12:10:00,49.86,49.87,49.81,49.85,20200.0,40.0133,40.0213,39.9732,40.0053,20200.0
2012-05-17 12:15:00,49.85,49.92,49.84,49.92,25800.0,40.0053,40.0614,39.9972,40.0614,25800.0
2012-05-17 12:20:00,49.93,50.07,49.9,50.04,23400.0,40.0695,40.1818,40.0454,40.1577,23400.0
2012-05-17 12:25:00,50.04,50.07,50.01,50.04,17800.0,40.1577,40.1818,40.1337,40.1577,17800.0
2012-05-17 12:30:00,50.02,50.02,49.95,49.95,43000.0,40.1417,40.1417,40.0855,40.0855,43000.0
2012-05-17 12:35:00,49.94,49.98,49.93,49.98,30400.0,40.0775,40.1096,40.0695,40.1096,30400.0
2012-05-17 12:40:00,49.97,50.02,49.95,49.96,47200.0,40.1016,40.1417,40.0855,40.0935,47200.0
2012-05-17 12:45:00,49.96,50.01,49.93,50.01,21600.0,40.0935,40.1337,40.0695,40.1337,21600.0
2012-05-17 12:50:00,50.02,50.02,49.95,49.98,11800.0,40.1417,40.1417,40.0855,40.1096,11800.0
2012-05-17 12:55:00,49.99,50.02,49.95,49.97,73000.0,40.1176,40.1417,40.0855,40.1016,73000.0
2012-05-17 13:00:00,49.97,49.99,49.92,49.99,92800.0,40.1016,40.1176,40.0614,40.1176,92800.0
2012-05-17 13:05:00,49.99,50.13,49.99,50.1,92400.0,40.1176,40.23,40.1176,40.2059,92400.0
2012-05-17 13:10:00,50.12,50.23,50.11,50.18,40400.0,40.2219,40.3102,40.2139,40.2701,40400.0
2012-05-17 13:15:00,50.18,50.18,50.13,50.15,19600.0,40.2701,40.2701,40.23,40.246,19600.0
2012-05-17 13:20:00,50.15,50.16,50.12,50.13,22200.0,40.246,40.254,40.2219,40.23,22200.0
2012-05-17 13:25:00,50.13,50.15,49.98,50.02,31200.0,40.23,40.246,40.1096,40.1417,31200.0
2012-05-17 13:30:00,50.02,50.04,49.91,49.93,36800.0,40.1417,40.1577,40.0534,40.0695,36800.0
2012-05-17 13:35:00,49.92,49.97,49.9,49.92,20600.0,40.0614,40.1016,40.0454,40.0614,20600.0
2012-05-17 13:40:00,49.92,49.93,49.83,49.88,23200.0,40.0614,40.0695,39.9892,40.0293,23200.0
2012-05-17 13:45:00,49.87,49.88,49.79,49.79,18000.0,40.0213,40.0293,39.9571,39.9571,18000.0
2012-05-17 13:50:00,49.79,49.86,49.79,49.86,9400.0,39.9571,40.0133,39.9571,40.0133,9400.0
2012-05-17 13:55:00,49.88,49.98,49.88,49.9,20400.0,40.0293,40.1096,40.0293,40.0454,20400.0
2012-05-17 14:00:00,49.9,49.9,49.8,49.83,19800.0,40.0454,40.0454,39.9651,39.9892,19800.0
2012-05-17 14:05:00,49.83,49.86,49.8,49.81,30800.0,39.9892,40.0133,39.9651,39.9732,30800.0
2012-05-17 14:10:00,49.82,49.85,49.75,49.75,17600.0,39.9812,40.0053,39.925,39.925,17600.0
2012-05-17 14:15:00,49.74,49.77,49.68,49.71,34400.0,39.917,39.9411,39.8688,39.8929,34400.0
2012-05-17 14:20:00,49.72,49.87,49.71,49.77,19000.0,39.9009,40.0213,39.8929,39.9411,19000.0
2012-05-17 14:25:00,49.77,49.82,49.74,49.76,18200.0,39.9411,39.9812,39.917,39.933,18200.0
2012-05-17 14:30:00,49.74,49.76,49.71,49.71,23000.0,39.917,39.933,39.8929,39.8929,23000.0
2012-05-17 14:35:00,49.7,49.7,49.65,49.65,10200.0,39.8849,39.8849,39.8448,39.8448,10200.0
2012-05-17 14:40:00,49.65,49.69,49.63,49.67,21400.0,39.8448,39.8769,39.8287,39.8608,21400.0
2012-05-17 14:45:00,49.69,49.73,49.66,49.67,24600.0,39.8769,39.909,39.8528,39.8608,24600.0
2012-05-17 14:50:00,49.67,49.74,49.67,49.72,19600.0,39.8608,39.917,39.8608,39.9009,19600.0
2012-05-17 14:55:00,49.72,49.76,49.71,49.74,29000.0,39.9009,39.933,39.8929,39.917,29000.0
2012-05-17 15:00:00,49.74,49.77,49.73,49.74,29800.0,39.917,39.9411,39.909,39.917,29800.0
2012-05-17 15:05:00,49.74,49.75,49.6,49.62,21400.0,39.917,39.925,39.8046,39.8207,21400.0
2012-05-17 15:10:00,49.61,49.69,49.6,49.68,28200.0,39.8127,39.8769,39.8046,39.8688,28200.0
2012-05-17 15:15:00,49.67,49.67,49.62,49.62,28800.0,39.8608,39.8608,39.8207,39.8207,28800.0
2012-05-17 15:20:00,49.62,49.69,49.6,49.61,44800.0,39.8207,39.8769,39.8046,39.8127,44800.0
2012-05-17 15:25:00,49.6,49.67,49.58,49.62,24200.0,39.8046,39.8608,39.7886,39.8207,24200.0
2012-05-17 15:30:00,49.62,49.63,49.54,49.54,44000.0,39.8207,39.8287,39.7565,39.7565,44000.0
2012-05-17 15:35:00,49.54,49.54,49.38,49.42,83600.0,39.7565,39.7565,39.6281,39.6602,83600.0
2012-05-17 15:40:00,49.42,49.48,49.4,49.44,65600.0,39.6602,39.7083,39.6441,39.6762,65600.0
2012-05-17 15:45:00,49.43,49.49,49.41,49.48,77600.0,39.6682,39.7164,39.6522,39.7083,77600.0
2012-05-17 15:50:00,49.48,49.49,49.43,49.49,100800.0,39.7083,39.7164,39.6682,39.7164,100800.0
2012-05-17 15:55:00,49.49,49.53,49.4,49.42,231200.0,39.7164,39.7485,39.6441,39.6602,231200.0
2012-05-18 09:30:00,49.84,49.88,49.2,49.47,312000.0,39.9972,40.0293,39.4836,39.7003,312000.0
2012-05-18 09:35:00,49.47,49.64,49.46,49.6,34200.0,39.7003,39.8367,39.6923,39.8046,34200.0
2012-05-18 09:40:00,49.58,49.63,49.57,49.63,8000.0,39.7886,39.8287,39.7806,39.8287,8000.0
2012-05-18 09:45:00,49.67,49.83,49.67,49.79,14800.0,39.8608,39.9892,39.8608,39.9571,14800.0
2012-05-18 09:50:00,49.77,49.78,49.68,49.73,13600.0,39.9411,39.9491,39.8688,39.909,13600.0
2012-05-18 09:55:00,49.7,49.72,49.59,49.59,13000.0,39.8849,39.9009,39.7966,39.7966,13000.0
2012-05-18 10:00:00,49.59,49.59,49.34,49.37,44600.0,39.7966,39.7966,39.596,39.6201,44600.0
2012-05-18 10:05:00,49.37,49.42,49.29,49.32,10400.0,39.6201,39.6602,39.5559,39.5799,10400.0
2012-05-18 10:10:00,49.35,49.51,49.33,49.47,35400.0,39.604,39.7324,39.588,39.7003,35400.0
2012-05-18 10:15:00,49.48,49.54,49.38,49.39,20200.0,39.7083,39.7565,39.6281,39.6361,20200.0
2012-05-18 10:20:00,49.38,49.38,49.34,49.35,37800.0,39.6281,39.6281,39.596,39.604,37800.0
2012-05-18 10:25:00,49.37,49.42,49.35,49.42,18800.0,39.6201,39.6602,39.604,39.6602,18800.0
2012-05-18 10:30:00,49.42,49.56,49.4,49.54,16400.0,39.6602,39.7725,39.6441,39.7565,16400.0
2012-05-18 10:35:00,49.55,49.55,49.41,49.42,11200.0,39.7645,39.7645,39.6522,39.6602,11200.0
2012-05-18 10:40:00,49.44,49.63,49.44,49.63,15800.0,39.6762,39.8287,39.6762,39.8287,15800.0
2012-05-18 10:45:00,49.64,49.71,49.64,49.71,7800.0,39.8367,39.8929,39.8367,39.8929,7800.0
2012-05-18 10:50:00,49.71,49.8,49.69,49.8,21400.0,39.8929,39.9651,39.8769,39.9651,21400.0
2012-05-18 10:55:00,49.82,49.83,49.73,49.76,8400.0,39.9812,39.9892,39.909,39.933,8400.0
2012-05-18 11:00:00,49.74,49.82,49.67,49.74,13600.0,39.917,39.9812,39.8608,39.917,13600.0
2012-05-18 11:05:00,49.74,49.8,49.71,49.71,34400.0,39.917,39.9651,39.8929,39.8929,34400.0
2012-05-18 11:10:00,49.73,49.8,49.73,49.76,20200.0,39.909,39.9651,39.909,39.933,20200.0
2012-05-18 11:15:00,49.75,49.79,49.73,49.79,20200.0,39.925,39.9571,39.909,39.9571,20200.0
2012-05-18 11:20:00,49.79,49.79,49.68,49.7,10000.0,39.9571,39.9571,39.8688,39.8849,10000.0
2012-05-18 11:25:00,49.69,49.79,49.67,49.69,13400.0,39.8769,39.9571,39.8608,39.8769,13400.0
2012-05-18 11:30:00,49.69,49.73,49.56,49.6,18200.0,39.8769,39.909,39.7725,39.8046,18200.0
2012-05-18 11:35:00,49.6,49.6,49.43,49.52,19800.0,39.8046,39.8046,39.6682,39.7404,19800.0
2012-05-18 11:40:00,49.52,49.57,49.51,49.56,9600.0,39.7404,39.7806,39.7324,39.7725,9600.0
2012-05-18 11:45:00,49.55,49.57,49.45,49.45,8600.0,39.7645,39.7806,39.6843,39.6843,8600.0
2012-05-18 11:50:00,49.46,49.46,49.37,49.38,13200.0,39.6923,39.6923,39.6201,39.6281,13200.0
2012-05-18 11:55:00,49.38,49.4,49.33,49.38,10600.0,39.6281,39.6441,39.588,39.6281,10600.0
2012-05-18 12:00:00,49.4,49.54,49.4,49.49,15800.0,39.6441,39.7565,39.6441,39.7164,15800.0
2012-05-18 12:05:00,49.49,49.54,49.46,49.49,6000.0,39.7164,39.7565,39.6923,39.7164,6000.0
2012-05-18 12:10:00,49.52,49.52,49.45,49.45,6800.0,39.7404,39.7404,39.6843,39.6843,6800.0
2012-05-18 12:15:00,49.44,49.48,49.39,49.48,5800.0,39.6762,39.7083,39.6361,39.7083,5800.0
2012-05-18 12:20:00,49.49,49.5,49.44,49.46,6400.0,39.7164,39.7244,39.6762,39.6923,6400.0
2012-05-18 12:25:00,49.46,49.58,49.46,49.52,16600.0,39.6923,39.7886,39.6923,39.7404,16600.0
2012-05-18 12:30:00,49.51,49.53,49.5,49.51,15200.0,39.7324,39.7485,39.7244,39.7324,15200.0
2012-05-18 12:35:00,49.51,49.59,49.5,49.59,7400.0,39.7324,39.7966,39.7244,39.7966,7400.0
2012-05-18 12:40:00,49.58,49.68,49.58,49.62,10800.0,39.7886,39.8688,39.7886,39.8207,10800.0
2012-05-18 12:45:00,49.61,49.65,49.59,49.63,9000.0,39.8127,39.8448,39.7966,39.8287,9000.0
2012-05-18 12:50:00,49.63,49.65,49.51,49.51,10600.0,39.8287,39.8448,39.7324,39.7324,10600.0
2012-05-18 12:55:00,49.51,49.55,49.5,49.52,12200.0,39.7324,39.7645,39.7244,39.7404,12200.0
2012-05-18 13:00:00,49.52,49.53,49.45,49.45,11400.0,39.7404,39.7485,39.6843,39.6843,11400.0
2012-05-18 13:05:00,49.45,49.45,49.42,49.42,12200.0,39.6843,39.6843,39.6602,39.6602,12200.0
2012-05-18 13:10:00,49.42,49.45,49.38,49.38,12200.0,39.6602,39.6843,39.6281,39.6281,12200.0
2012-05-18 13:15:00,49.38,49.48,49.37,49.39,15600.0,39.6281,39.7083,39.6201,39.6361,15600.0
2012-05-18 13:20:00,49.39,49.39,49.34,49.35,14000.0,39.6361,39.6361,39.596,39.604,14000.0
2012-05-18 13:25:00,49.34,49.34,49.3,49.34,11200.0,39.596,39.596,39.5639,39.596,11200.0
2012-05-18 13:30:00,49.35,49.35,49.29,49.32,15800.0,39.604,39.604,39.5559,39.5799,15800.0
2012-05-18 13:35:00,49.3,49.36,49.29,49.32,6800.0,39.5639,39.612,39.5559,39.5799,6800.0
2012-05-18 13:40:00,49.3,49.37,49.3,49.32,12800.0,39.5639,39.6201,39.5639,39.5799,12800.0
2012-05-18 13:45:00,49.32,49.32,49.27,49.32,13000.0,39.5799,39.5799,39.5398,39.5799,13000.0
2012-05-18 13:50:00,49.34,49.37,49.24,49.26,27000.0,39.596,39.6201,39.5157,39.5318,27000.0
2012-05-18 13:55:00,49.27,49.3,49.23,49.23,21400.0,39.5398,39.5639,39.5077,39.5077,21400.0
2012-05-18 14:00:00,49.23,49.23,49.1,49.11,39800.0,39.5077,39.5077,39.4034,39.4114,39800.0
2012-05-18 14:05:00,49.13,49.15,48.98,48.98,33200.0,39.4275,39.4435,39.3071,39.3071,33200.0
2012-05-18 14:10:00,48.99,49.09,48.98,49.09,33800.0,39.3151,39.3954,39.3071,39.3954,33800.0
2012-05-18 14:15:00,49.1,49.1,49.02,49.03,9600.0,39.4034,39.4034,39.3392,39.3472,9600.0
2012-05-18 14:20:00,49.02,49.02,48.95,48.96,43200.0,39.3392,39.3392,39.283,39.291,43200.0
2012-05-18 14:25:00,48.96,49.02,48.93,48.99,42800.0,39.291,39.3392,39.267,39.3151,42800.0
2012-05-18 14:30:00,48.98,49.02,48.92,48.94,37800.0,39.3071,39.3392,39.2589,39.275,37800.0
2012-05-18 14:35:00,48.92,48.99,48.92,48.93,23400.0,39.2589,39.3151,39.2589,39.267,23400.0
2012-05-18 14:40:00,48.92,48.92,48.84,48.85,26800.0,39.2589,39.2589,39.1947,39.2028,26800.0
2012-05-18 14:45:00,48.85,48.89,48.84,48.87,26000.0,39.2028,39.2349,39.1947,39.2188,26000.0
2012-05-18 14:50:00,48.87,48.9,48.83,48.88,71200.0,39.2188,39.2429,39.1867,39.2268,71200.0
2012-05-18 14:55:00,48.88,48.88,48.78,48.79,50200.0,39.2268,39.2268,39.1466,39.1546,50200.0
2012-05-18 15:00:00,48.79,48.82,48.74,48.81,69000.0,39.1546,39.1787,39.1145,39.1707,69000.0
2012-05-18 15:05:00,48.83,48.88,48.78,48.84,36600.0,39.1867,39.2268,39.1466,39.1947,36600.0
2012-05-18 15:10:00,48.85,48.93,48.85,48.87,54400.0,39.2028,39.267,39.2028,39.2188,54400.0
2012-05-18 15:15:00,48.88,48.91,48.85,48.9,35800.0,39.2268,39.2509,39.2028,39.2429,35800.0
2012-05-18 15:20:00,48.9,48.9,48.76,48.77,48600.0,39.2429,39.2429,39.1305,39.1386,48600.0
2012-05-18 15:25:00,48.77,48.8,48.75,48.77,24400.0,39.1386,39.1626,39.1225,39.1386,24400.0
2012-05-18 15:30:00,48.77,48.81,48.65,48.69,61800.0,39.1386,39.1707,39.0423,39.0744,61800.0
2012-05-18 15:35:00,48.69,48.73,48.63,48.63,53200.0,39.0744,39.1065,39.0262,39.0262,53200.0
2012-05-18 15:40:00,48.64,48.65,48.58,48.59,74800.0,39.0342,39.0423,38.9861,38.9941,74800.0
2012-05-18 15:45:00,48.59,48.68,48.57,48.64,140000.0,38.9941,39.0663,38.9781,39.0342,140000.0
2012-05-18 15:50:00,48.63,48.63,48.55,48.59,105000.0,39.0262,39.0262,38.962,38.9941,105000.0
2012-05-18 15:55:00,48.6,48.79,48.6,48.75,200200.0,39.0021,39.1546,39.0021,39.1225,200200.0
2012-05-21 09:30:00,49.07,49.19,48.95,49.08,42600.0,39.3793,39.4756,39.283,39.3873,42600.0
2012-05-21 09:35:00,49.09,49.12,49.03,49.09,19600.0,39.3954,39.4194,39.3472,39.3954,19600.0
2012-05-21 09:40:00,49.1,49.16,49.07,49.16,17400.0,39.4034,39.4515,39.3793,39.4515,17400.0
2012-05-21 09:45:00,49.17,49.17,49.1,49.11,13600.0,39.4596,39.4596,39.4034,39.4114,13600.0
2012-05-21 09:50:00,49.11,49.11,48.87,48.87,18600.0,39.4114,39.4114,39.2188,39.2188,18600.0
2012-05-21 09:55:00,48.87,48.95,48.81,48.95,25200.0,39.2188,39.283,39.1707,39.283,25200.0
2012-05-21 10:00:00,48.91,48.97,48.84,48.96,17200.0,39.2509,39.2991,39.1947,39.291,17200.0
2012-05-21 10:05:00,48.96,48.96,48.83,48.94,14400.0,39.291,39.291,39.1867,39.275,14400.0
2012-05-21 10:10:00,48.94,48.96,48.88,48.93,12600.0,39.275,39.291,39.2268,39.267,12600.0
2012-05-21 10:15:00,48.92,49.13,48.91,49.1,17200.0,39.2589,39.4275,39.2509,39.4034,17200.0
2012-05-21 10:20:00,49.1,49.14,49.06,49.08,16600.0,39.4034,39.4355,39.3713,39.3873,16600.0
2012-05-21 10:25:00,49.07,49.26,49.07,49.24,24200.0,39.3793,39.5318,39.3793,39.5157,24200.0
2012-05-21 10:30:00,49.23,49.28,49.21,49.27,18400.0,39.5077,39.5478,39.4917,39.5398,18400.0
2012-05-21 10:35:00,49.28,49.33,49.24,49.27,18200.0,39.5478,39.588,39.5157,39.5398,18200.0
2012-05-21 10:40:00,49.26,49.31,49.23,49.24,19200.0,39.5318,39.5719,39.5077,39.5157,19200.0
2012-05-21 10:45:00,49.24,49.29,49.21,49.21,22000.0,39.5157,39.5559,39.4917,39.4917,22000.0
2012-05-21 10:50:00,49.21,49.34,49.21,49.34,21800.0,39.4917,39.596,39.4917,39.596,21800.0
2012-05-21 10:55:00,49.33,49.38,49.3,49.32,21400.0,39.588,39.6281,39.5639,39.5799,21400.0
2012-05-21 11:00:00,49.33,49.36,49.3,49.34,31800.0,39.588,39.612,39.5639,39.596,31800.0
2012-05-21 11:05:00,49.33,49.38,49.33,49.36,22800.0,39.588,39.6281,39.588,39.612,22800.0
2012-05-21 11:10:00,49.34,49.45,49.32,49.44,49000.0,39.596,39.6843,39.5799,39.6762,49000.0
2012-05-21 11:15:00,49.43,49.46,49.38,49.4,24000.0,39.6682,39.6923,39.6281,39.6441,24000.0
2012-05-21 11:20:00,49.38,49.39,49.32,49.35,14200.0,39.6281,39.6361,39.5799,39.604,14200.0
2012-05-21 11:25:00,49.35,49.36,49.32,49.34,17600.0,39.604,39.612,39.5799,39.596,17600.0
2012-05-21 11:30:00,49.35,49.35,49.3,49.3,15800.0,39.604,39.604,39.5639,39.5639,15800.0
2012-05-21 11:35:00,49.28,49.35,49.27,49.29,17600.0,39.5478,39.604,39.5398,39.5559,17600.0
2012-05-21 11:40:00,49.28,49.28,49.2,49.2,12800.0,39.5478,39.5478,39.4836,39.4836,12800.0
2012-05-21 11:45:00,49.21,49.27,49.2,49.25,17000.0,39.4917,39.5398,39.4836,39.5238,17000.0
2012-05-21 11:50:00,49.25,49.3,49.24,49.24,16600.0,39.5238,39.5639,39.5157,39.5157,16600.0
2012-05-21 11:55:00,49.24,49.25,49.21,49.21,10600.0,39.5157,39.5238,39.4917,39.4917,10600.0
2012-05-21 12:00:00,49.21,49.31,49.21,49.3,16400.0,39.4917,39.5719,39.4917,39.5639,16400.0
2012-05-21 12:05:00,49.31,49.34,49.27,49.27,24000.0,39.5719,39.596,39.5398,39.5398,24000.0
2012-05-21 12:10:00,49.28,49.35,49.27,49.33,17400.0,39.5478,39.604,39.5398,39.588,17400.0
2012-05-21 12:15:00,49.33,49.36,49.32,49.35,20000.0,39.588,39.612,39.5799,39.604,20000.0
2012-05-21 12:20:00,49.35,49.41,49.35,49.38,17000.0,39.604,39.6522,39.604,39.6281,17000.0
2012-05-21 12:25:00,49.38,49.51,49.38,49.48,23200.0,39.6281,39.7324,39.6281,39.7083,23200.0
2012-05-21 12:30:00,49.48,49.51,49.47,49.48,24200.0,39.7083,39.7324,39.7003,39.7083,24200.0
2012-05-21 12:35:00,49.46,49.47,49.45,49.45,7600.0,39.6923,39.7003,39.6843,39.6843,7600.0
2012-05-21 12:40:00,49.45,49.45,49.4,49.4,14800.0,39.6843,39.6843,39.6441,39.6441,14800.0
2012-05-21 12:45:00,49.41,49.46,49.41,49.44,29000.0,39.6522,39.6923,39.6522,39.6762,29000.0
2012-05-21 12:50:00,49.44,49.46,49.38,49.43,14200.0,39.6762,39.6923,39.6281,39.6682,14200.0
2012-05-21 12:55:00,49.43,49.44,49.4,49.44,11000.0,39.6682,39.6762,39.6441,39.6762,11000.0
2012-05-21 13:00:00,49.44,49.45,49.41,49.44,11000.0,39.6762,39.6843,39.6522,39.6762,11000.0
2012-05-21 13:05:00,49.42,49.47,49.4,49.45,22600.0,39.6602,39.7003,39.6441,39.6843,22600.0
2012-05-21 13:10:00,49.46,49.47,49.38,49.38,12600.0,39.6923,39.7003,39.6281,39.6281,12600.0
2012-05-21 13:15:00,49.4,49.45,49.38,49.42,20000.0,39.6441,39.6843,39.6281,39.6602,20000.0
2012-05-21 13:20:00,49.42,49.45,49.4,49.43,14800.0,39.6602,39.6843,39.6441,39.6682,14800.0
2012-05-21 13:25:00,49.44,49.46,49.42,49.45,14800.0,39.6762,39.6923,39.6602,39.6843,14800.0
2012-05-21 13:30:00,49.46,49.48,49.41,49.41,18000.0,39.6923,39.7083,39.6522,39.6522,18000.0
2012-05-21 13:35:00,49.4,49.45,49.4,49.44,16600.0,39.6441,39.6843,39.6441,39.6762,16600.0
2012-05-21 13:40:00,49.42,49.49,49.42,49.49,12000.0,39.6602,39.7164,39.6602,39.7164,12000.0
2012-05-21 13:45:00,49.48,49.57,49.48,49.53,29600.0,39.7083,39.7806,39.7083,39.7485,29600.0
2012-05-21 13:50:00,49.53,49.55,49.48,49.55,22200.0,39.7485,39.7645,39.7083,39.7645,22200.0
2012-05-21 13:55:00,49.56,49.56,49.49,49.54,19200.0,39.7725,39.7725,39.7164,39.7565,19200.0
2012-05-21 14:00:00,49.55,49.56,49.45,49.47,37200.0,39.7645,39.7725,39.6843,39.7003,37200.0
2012-05-21 14:05:00,49.45,49.47,49.42,49.45,23600.0,39.6843,39.7003,39.6602,39.6843,23600.0
2012-05-21 14:10:00,49.44,49.47,49.42,49.47,13400.0,39.6762,39.7003,39.6602,39.7003,13400.0
2012-05-21 14:15:00,49.45,49.53,49.43,49.53,19200.0,39.6843,39.7485,39.6682,39.7485,19200.0
2012-05-21 14:20:00,49.54,49.62,49.53,49.57,14000.0,39.7565,39.8207,39.7485,39.7806,14000.0
2012-05-21 14:25:00,49.58,49.59,49.54,49.54,17200.0,39.7886,39.7966,39.7565,39.7565,17200.0
2012-05-21 14:30:00,49.54,49.63,49.54,49.62,13000.0,39.7565,39.8287,39.7565,39.8207,13000.0
2012-05-21 14:35:00,49.63,49.66,49.62,49.63,18400.0,39.8287,39.8528,39.8207,39.8287,18400.0
2012-05-21 14:40:00,49.63,49.69,49.63,49.68,15000.0,39.8287,39.8769,39.8287,39.8688,15000.0
2012-05-21 14:45:00,49.7,49.71,49.68,49.69,16400.0,39.8849,39.8929,39.8688,39.8769,16400.0
2012-05-21 14:50:00,49.68,49.74,49.68,49.73,19800.0,39.8688,39.917,39.8688,39.909,19800.0
2012-05-21 14:55:00,49.74,49.82,49.73,49.77,32000.0,39.917,39.9812,39.909,39.9411,32000.0
2012-05-21 15:00:00,49.77,49.83,49.77,49.8,17400.0,39.9411,39.9892,39.9411,39.9651,17400.0
2012-05-21 15:05:00,49.81,49.84,49.79,49.79,19800.0,39.9732,39.9972,39.9571,39.9571,19800.0
2012-05-21 15:10:00,49.79,49.82,49.78,49.8,21800.0,39.9571,39.9812,39.9491,39.9651,21800.0
2012-05-21 15:15:00,49.79,49.84,49.79,49.81,32000.0,39.9571,39.9972,39.9571,39.9732,32000.0
2012-05-21 15:20:00,49.82,49.86,49.82,49.83,25800.0,39.9812,40.0133,39.9812,39.9892,25800.0
2012-05-21 15:25:00,49.83,49.83,49.76,49.76,43800.0,39.9892,39.9892,39.933,39.933,43800.0
2012-05-21 15:30:00,49.77,49.78,49.7,49.78,47200.0,39.9411,39.9491,39.8849,39.9491,47200.0
2012-05-21 15:35:00,49.79,49.79,49.72,49.76,33400.0,39.9571,39.9571,39.9009,39.933,33400.0
2012-05-21 15:40:00,49.76,49.77,49.71,49.74,47800.0,39.933,39.9411,39.8929,39.917,47800.0
2012-05-21 15:45:00,49.74,49.8,49.74,49.8,50000.0,39.917,39.9651,39.917,39.9651,50000.0
2012-05-21 15:50:00,49.8,49.81,49.76,49.76,63000.0,39.9651,39.9732,39.933,39.933,63000.0
2012-05-21 15:55:00,49.77,49.79,49.75,49.79,85600.0,39.9411,39.9571,39.925,39.9571,85600.0
2012-05-22 09:30:00,50.0,50.0,49.85,49.88,37000.0,40.1256,40.1256,40.0053,40.0293,37000.0
2012-05-22 09:35:00,49.88,49.97,49.83,49.91,20200.0,40.0293,40.1016,39.9892,40.0534,20200.0
2012-05-22 09:40:00,49.88,49.88,49.8,49.87,13200.0,40.0293,40.0293,39.9651,40.0213,13200.0
2012-05-22 09:45:00,49.87,49.88,49.8,49.83,16000.0,40.0213,40.0293,39.9651,39.9892,16000.0
2012-05-22 09:50:00,49.82,49.9,49.82,49.88,40400.0,39.9812,40.0454,39.9812,40.0293,40400.0
2012-05-22 09:55:00,49.88,49.92,49.69,49.71,28400.0,40.0293,40.0614,39.8769,39.8929,28400.0
2012-05-22 10:00:00,49.72,49.82,49.65,49.79,31400.0,39.9009,39.9812,39.8448,39.9571,31400.0
2012-05-22 10:05:00,49.79,49.9,49.74,49.9,28000.0,39.9571,40.0454,39.917,40.0454,28000.0
2012-05-22 10:10:00,49.91,49.95,49.85,49.88,63200.0,40.0534,40.0855,40.0053,40.0293,63200.0
2012-05-22 10:15:00,49.88,50.05,49.88,50.04,70200.0,40.0293,40.1658,40.0293,40.1577,70200.0
2012-05-22 10:20:00,50.03,50.09,49.99,49.99,29800.0,40.1497,40.1979,40.1176,40.1176,29800.0
2012-05-22 10:25:00,49.99,50.12,49.99,50.12,15400.0,40.1176,40.2219,40.1176,40.2219,15400.0
2012-05-22 10:30:00,50.12,50.27,50.11,50.24,25400.0,40.2219,40.3423,40.2139,40.3183,25400.0
2012-05-22 10:35:00,50.24,50.31,50.23,50.29,36400.0,40.3183,40.3744,40.3102,40.3584,36400.0
2012-05-22 10:40:00,50.3,50.36,50.26,50.26,8800.0,40.3664,40.4146,40.3343,40.3343,8800.0
2012-05-22 10:45:00,50.24,50.3,50.22,50.26,23400.0,40.3183,40.3664,40.3022,40.3343,23400.0
2012-05-22 10:50:00,50.26,50.26,50.07,50.08,26200.0,40.3343,40.3343,40.1818,40.1898,26200.0
2012-05-22 10:55:00,50.07,50.17,50.05,50.16,16400.0,40.1818,40.2621,40.1658,40.254,16400.0
2012-05-22 11:00:00,50.18,50.24,50.16,50.16,10400.0,40.2701,40.3183,40.254,40.254,10400.0
2012-05-22 11:05:00,50.14,50.2,50.13,50.15,11200.0,40.238,40.2861,40.23,40.246,11200.0
2012-05-22 11:10:00,50.17,50.21,50.1,50.1,13200.0,40.2621,40.2942,40.2059,40.2059,13200.0
2012-05-22 11:15:00,50.11,50.19,50.11,50.19,4400.0,40.2139,40.2781,40.2139,40.2781,4400.0
2012-05-22 11:20:00,50.18,50.22,50.18,50.19,9800.0,40.2701,40.3022,40.2701,40.2781,9800.0
2012-05-22 11:25:00,50.22,50.24,50.19,50.2,9600.0,40.3022,40.3183,40.2781,40.2861,9600.0
2012-05-22 11:30:00,50.21,50.26,50.17,50.26,23000.0,40.2942,40.3343,40.2621,40.3343,23000.0
2012-05-22 11:35:00,50.24,50.24,50.13,50.13,11600.0,40.3183,40.3183,40.23,40.23,11600.0
2012-05-22 11:40:00,50.13,50.13,50.05,50.07,7000.0,40.23,40.23,40.1658,40.1818,7000.0
2012-05-22 11:45:00,50.06,50.13,50.06,50.13,8200.0,40.1738,40.23,40.1738,40.23,8200.0
2012-05-22 11:50:00,50.13,50.14,50.1,50.11,8600.0,40.23,40.238,40.2059,40.2139,8600.0
2012-05-22 11:55:00,50.1,50.12,50.02,50.02,10400.0,40.2059,40.2219,40.1417,40.1417,10400.0
2012-05-22 12:00:00,50.02,50.03,49.95,49.97,17200.0,40.1417,40.1497,40.0855,40.1016,17200.0
2012-05-22 12:05:00,49.96,49.96,49.82,49.82,6200.0,40.0935,40.0935,39.9812,39.9812,6200.0
2012-05-22 12:10:00,49.84,49.97,49.81,49.96,8800.0,39.9972,40.1016,39.9732,40.0935,8800.0
2012-05-22 12:15:00,49.96,49.96,49.88,49.92,5000.0,40.0935,40.0935,40.0293,40.0614,5000.0
2012-05-22 12:20:00,49.94,50.03,49.94,50.03,18400.0,40.0775,40.1497,40.0775,40.1497,18400.0
2012-05-22 12:25:00,50.02,50.02,49.98,49.98,1800.0,40.1417,40.1417,40.1096,40.1096,1800.0
2012-05-22 12:30:00,49.98,50.02,49.97,49.97,7000.0,40.1096,40.1417,40.1016,40.1016,7000.0
2012-05-22 12:35:00,49.98,49.99,49.95,49.95,7400.0,40.1096,40.1176,40.0855,40.0855,7400.0
2012-05-22 12:40:00,49.97,50.01,49.97,49.99,5000.0,40.1016,40.1337,40.1016,40.1176,5000.0
2012-05-22 12:45:00,49.99,50.08,49.99,50.08,7600.0,40.1176,40.1898,40.1176,40.1898,7600.0
2012-05-22 12:50:00,50.07,50.07,50.01,50.01,6800.0,40.1818,40.1818,40.1337,40.1337,6800.0
2012-05-22 12:55:00,50.01,50.04,50.01,50.01,3000.0,40.1337,40.1577,40.1337,40.1337,3000.0
2012-05-22 13:00:00,50.02,50.09,50.02,50.09,8600.0,40.1417,40.1979,40.1417,40.1979,8600.0
2012-05-22 13:05:00,50.1,50.1,50.08,50.09,7200.0,40.2059,40.2059,40.1898,40.1979,7200.0
2012-05-22 13:10:00,50.08,50.09,50.05,50.08,9800.0,40.1898,40.1979,40.1658,40.1898,9800.0
2012-05-22 13:15:00,50.09,50.09,49.98,49.99,8800.0,40.1979,40.1979,40.1096,40.1176,8800.0
2012-05-22 13:20:00,49.99,50.07,49.99,50.07,4800.0,40.1176,40.1818,40.1176,40.1818,4800.0
2012-05-22 13:25:00,50.08,50.08,49.97,49.97,11400.0,40.1898,40.1898,40.1016,40.1016,11400.0
2012-05-22 13:30:00,49.96,50.05,49.93,50.05,11800.0,40.0935,40.1658,40.0695,40.1658,11800.0
2012-05-22 13:35:00,50.05,50.06,49.97,49.99,8800.0,40.1658,40.1738,40.1016,40.1176,8800.0
2012-05-22 13:40:00,49.97,49.97,49.89,49.91,15800.0,40.1016,40.1016,40.0374,40.0534,15800.0
2012-05-22 13:45:00,49.88,49.94,49.88,49.94,13400.0,40.0293,40.0775,40.0293,40.0775,13400.0
2012-05-22 13:50:00,49.93,49.93,49.91,49.93,3800.0,40.0695,40.0695,40.0534,40.0695,3800.0
2012-05-22 13:55:00,49.96,49.97,49.93,49.97,9400.0,40.0935,40.1016,40.0695,40.1016,9400.0
2012-05-22 14:00:00,49.97,50.1,49.97,50.07,8400.0,40.1016,40.2059,40.1016,40.1818,8400.0
2012-05-22 14:05:00,50.07,50.12,50.04,50.09,11200.0,40.1818,40.2219,40.1577,40.1979,11200.0
2012-05-22 14:10:00,50.08,50.1,49.97,50.04,7200.0,40.1898,40.2059,40.1016,40.1577,7200.0
2012-05-22 14:15:00,50.05,50.05,49.99,50.03,8000.0,40.1658,40.1658,40.1176,40.1497,8000.0
2012-05-22 14:20:00,50.05,50.07,50.01,50.06,9800.0,40.1658,40.1818,40.1337,40.1738,9800.0
2012-05-22 14:25:00,50.08,50.1,50.04,50.04,8400.0,40.1898,40.2059,40.1577,40.1577,8400.0
2012-05-22 14:30:00,50.03,50.08,49.93,49.96,17200.0,40.1497,40.1898,40.0695,40.0935,17200.0
2012-05-22 14:35:00,49.97,49.99,49.92,49.96,10400.0,40.1016,40.1176,40.0614,40.0935,10400.0
2012-05-22 14:40:00,49.96,50.02,49.96,50.02,5800.0,40.0935,40.1417,40.0935,40.1417,5800.0
2012-05-22 14:45:00,50.01,50.01,49.92,49.97,17800.0,40.1337,40.1337,40.0614,40.1016,17800.0
2012-05-22 14:50:00,49.99,50.04,49.95,49.95,10600.0,40.1176,40.1577,40.0855,40.0855,10600.0
2012-05-22 14:55:00,49.97,50.02,49.97,49.98,14200.0,40.1016,40.1417,40.1016,40.1096,14200.0
2012-05-22 15:00:00,49.99,50.02,49.93,49.97,12600.0,40.1176,40.1417,40.0695,40.1016,12600.0
2012-05-22 15:05:00,49.99,50.0,49.96,49.97,9600.0,40.1176,40.1256,40.0935,40.1016,9600.0
2012-05-22 15:10:00,49.96,49.98,49.93,49.97,10600.0,40.0935,40.1096,40.0695,40.1016,10600.0
2012-05-22 15:15:00,49.97,49.97,49.82,49.83,13400.0,40.1016,40.1016,39.9812,39.9892,13400.0
2012-05-22 15:20:00,49.82,49.83,49.72,49.74,19200.0,39.9812,39.9892,39.9009,39.917,19200.0
2012-05-22 15:25:00,49.75,49.79,49.66,49.67,39600.0,39.925,39.9571,39.8528,39.8608,39600.0
2012-05-22 15:30:00,49.67,49.68,49.56,49.56,25400.0,39.8608,39.8688,39.7725,39.7725,25400.0
2012-05-22 15:35:00,49.55,49.64,49.54,49.54,23600.0,39.7645,39.8367,39.7565,39.7565,23600.0
2012-05-22 15:40:00,49.55,49.61,49.44,49.47,53400.0,39.7645,39.8127,39.6762,39.7003,53400.0
2012-05-22 15:45:00,49.45,49.57,49.37,49.42,64400.0,39.6843,39.7806,39.6201,39.6602,64400.0
2012-05-22 15:50:00,49.42,49.6,49.42,49.57,72400.0,39.6602,39.8046,39.6602,39.7806,72400.0
2012-05-22 15:55:00,49.55,49.65,49.52,49.63,160800.0,39.7645,39.8448,39.7404,39.8287,160800.0
2012-05-23 09:30:00,49.18,49.43,49.16,49.34,36000.0,39.4676,39.6682,39.4515,39.596,36000.0
2012-05-23 09:35:00,49.31,49.38,49.27,49.34,13000.0,39.5719,39.6281,39.5398,39.596,13000.0
2012-05-23 09:40:00,49.34,49.35,49.24,49.29,27200.0,39.596,39.604,39.5157,39.5559,27200.0
2012-05-23 09:45:00,49.29,49.43,49.26,49.28,43400.0,39.5559,39.6682,39.5318,39.5478,43400.0
2012-05-23 09:50:00,49.29,49.5,49.27,49.48,13400.0,39.5559,39.7244,39.5398,39.7083,13400.0
2012-05-23 09:55:00,49.48,49.67,49.48,49.63,54800.0,39.7083,39.8608,39.7083,39.8287,54800.0
2012-05-23 10:00:00,49.65,49.79,49.56,49.61,75000.0,39.8448,39.9571,39.7725,39.8127,75000.0
2012-05-23 10:05:00,49.6,49.74,49.58,49.65,26800.0,39.8046,39.917,39.7886,39.8448,26800.0
2012-05-23 10:10:00,49.67,49.67,49.52,49.57,26000.0,39.8608,39.8608,39.7404,39.7806,26000.0
2012-05-23 10:15:00,49.6,49.61,49.45,49.45,17600.0,39.8046,39.8127,39.6843,39.6843,17600.0
2012-05-23 10:20:00,49.43,49.43,49.23,49.26,14200.0,39.6682,39.6682,39.5077,39.5318,14200.0
2012-05-23 10:25:00,49.24,49.27,49.17,49.27,12200.0,39.5157,39.5398,39.4596,39.5398,12200.0
2012-05-23 10:30:00,49.24,49.32,49.21,49.27,13000.0,39.5157,39.5799,39.4917,39.5398,13000.0
2012-05-23 10:35:00,49.24,49.33,49.17,49.17,8600.0,39.5157,39.588,39.4596,39.4596,8600.0
2012-05-23 10:40:00,49.15,49.27,49.15,49.27,13800.0,39.4435,39.5398,39.4435,39.5398,13800.0
2012-05-23 10:45:00,49.2,49.2,49.01,49.02,13800.0,39.4836,39.4836,39.3312,39.3392,13800.0
2012-05-23 10:50:00,49.07,49.17,49.07,49.15,8400.0,39.3793,39.4596,39.3793,39.4435,8400.0
2012-05-23 10:55:00,49.18,49.22,49.16,49.18,7200.0,39.4676,39.4997,39.4515,39.4676,7200.0
2012-05-23 11:00:00,49.16,49.23,49.15,49.18,23800.0,39.4515,39.5077,39.4435,39.4676,23800.0
2012-05-23 11:05:00,49.2,49.35,49.2,49.34,16400.0,39.4836,39.604,39.4836,39.596,16400.0
2012-05-23 11:10:00,49.34,49.34,49.26,49.28,19000.0,39.596,39.596,39.5318,39.5478,19000.0
2012-05-23 11:15:00,49.26,49.3,49.21,49.21,16200.0,39.5318,39.5639,39.4917,39.4917,16200.0
2012-05-23 11:20:00,49.2,49.23,49.13,49.17,23600.0,39.4836,39.5077,39.4275,39.4596,23600.0
2012-05-23 11:25:00,49.18,49.18,49.08,49.08,20200.0,39.4676,39.4676,39.3873,39.3873,20200.0
2012-05-23 11:30:00,49.1,49.24,49.1,49.19,23000.0,39.4034,39.5157,39.4034,39.4756,23000.0
2012-05-23 11:35:00,49.17,49.19,49.09,49.19,10200.0,39.4596,39.4756,39.3954,39.4756,10200.0
2012-05-23 11:40:00,49.18,49.3,49.17,49.24,9800.0,39.4676,39.5639,39.4596,39.5157,9800.0
2012-05-23 11:45:00,49.22,49.22,49.1,49.15,28000.0,39.4997,39.4997,39.4034,39.4435,28000.0
2012-05-23 11:50:00,49.13,49.15,49.1,49.13,10800.0,39.4275,39.4435,39.4034,39.4275,10800.0
2012-05-23 11:55:00,49.13,49.13,49.04,49.07,10400.0,39.4275,39.4275,39.3552,39.3793,10400.0
2012-05-23 12:00:00,49.07,49.07,48.95,49.0,24000.0,39.3793,39.3793,39.283,39.3231,24000.0
2012-05-23 12:05:00,48.99,49.02,48.96,49.02,13800.0,39.3151,39.3392,39.291,39.3392,13800.0
2012-05-23 12:10:00,49.03,49.03,48.98,49.0,10800.0,39.3472,39.3472,39.3071,39.3231,10800.0
2012-05-23 12:15:00,48.99,49.07,48.99,49.05,22400.0,39.3151,39.3793,39.3151,39.3633,22400.0
2012-05-23 12:20:00,49.04,49.04,48.94,48.96,9000.0,39.3552,39.3552,39.275,39.291,9000.0
2012-05-23 12:25:00,48.97,48.99,48.95,48.95,6800.0,39.2991,39.3151,39.283,39.283,6800.0
2012-05-23 12:30:00,48.95,49.02,48.95,49.02,9800.0,39.283,39.3392,39.283,39.3392,9800.0
2012-05-23 12:35:00,49.05,49.1,49.05,49.1,8200.0,39.3633,39.4034,39.3633,39.4034,8200.0
2012-05-23 12:40:00,49.12,49.13,49.08,49.11,12000.0,39.4194,39.4275,39.3873,39.4114,12000.0
2012-05-23 12:45:00,49.1,49.1,49.08,49.09,15400.0,39.4034,39.4034,39.3873,39.3954,15400.0
2012-05-23 12:50:00,49.08,49.09,49.06,49.07,11400.0,39.3873,39.3954,39.3713,39.3793,11400.0
2012-05-23 12:55:00,49.07,49.08,49.02,49.05,10200.0,39.3793,39.3873,39.3392,39.3633,10200.0
2012-05-23 13:00:00,49.05,49.18,49.05,49.16,19400.0,39.3633,39.4676,39.3633,39.4515,19400.0
2012-05-23 13:05:00,49.16,49.18,49.13,49.16,9000.0,39.4515,39.4676,39.4275,39.4515,9000.0
2012-05-23 13:10:00,49.16,49.3,49.16,49.24,12200.0,39.4515,39.5639,39.4515,39.5157,12200.0
2012-05-23 13:15:00,49.25,49.28,49.22,49.22,4600.0,39.5238,39.5478,39.4997,39.4997,4600.0
2012-05-23 13:20:00,49.24,49.42,49.24,49.37,16000.0,39.5157,39.6602,39.5157,39.6201,16000.0
2012-05-23 13:25:00,49.37,49.49,49.37,49.49,9800.0,39.6201,39.7164,39.6201,39.7164,9800.0
2012-05-23 13:30:00,49.49,49.55,49.48,49.52,39000.0,39.7164,39.7645,39.7083,39.7404,39000.0
2012-05-23 13:35:00,49.52,49.59,49.52,49.56,11200.0,39.7404,39.7966,39.7404,39.7725,11200.0
2012-05-23 13:40:00,49.55,49.56,49.51,49.53,17400.0,39.7645,39.7725,39.7324,39.7485,17400.0
2012-05-23 13:45:00,49.52,49.58,49.51,49.52,42200.0,39.7404,39.7886,39.7324,39.7404,42200.0
2012-05-23 13:50:00,49.52,49.52,49.42,49.44,15400.0,39.7404,39.7404,39.6602,39.6762,15400.0
2012-05-23 13:55:00,49.44,49.58,49.39,49.58,20200.0,39.6762,39.7886,39.6361,39.7886,20200.0
2012-05-23 14:00:00,49.56,49.56,49.45,49.45,28800.0,39.7725,39.7725,39.6843,39.6843,28800.0
2012-05-23 14:05:00,49.43,49.58,49.43,49.58,23400.0,39.6682,39.7886,39.6682,39.7886,23400.0
2012-05-23 14:10:00,49.6,49.63,49.54,49.54,34400.0,39.8046,39.8287,39.7565,39.7565,34400.0
2012-05-23 14:15:00,49.52,49.56,49.44,49.48,18000.0,39.7404,39.7725,39.6762,39.7083,18000.0
2012-05-23 14:20:00,49.48,49.49,49.36,49.36,17200.0,39.7083,39.7164,39.612,39.612,17200.0
2012-05-23 14:25:00,49.34,49.43,49.34,49.39,13600.0,39.596,39.6682,39.596,39.6361,13600.0
2012-05-23 14:30:00,49.38,49.47,49.36,49.46,24800.0,39.6281,39.7003,39.612,39.6923,24800.0
2012-05-23 14:35:00,49.49,49.61,49.49,49.59,32400.0,39.7164,39.8127,39.7164,39.7966,32400.0
2012-05-23 14:40:00,49.59,49.8,49.57,49.73,34400.0,39.7966,39.9651,39.7806,39.909,34400.0
2012-05-23 14:45:00,49.73,49.77,49.68,49.73,56200.0,39.909,39.9411,39.8688,39.909,56200.0
2012-05-23 14:50:00,49.74,49.81,49.73,49.75,48600.0,39.917,39.9732,39.909,39.925,48600.0
2012-05-23 14:55:00,49.75,49.9,49.73,49.87,51600.0,39.925,40.0454,39.909,40.0213,51600.0
2012-05-23 15:00:00,49.88,49.91,49.77,49.8,25800.0,40.0293,40.0534,39.9411,39.9651,25800.0
2012-05-23 15:05:00,49.8,49.88,49.73,49.87,29600.0,39.9651,40.0293,39.909,40.0213,29600.0
2012-05-23 15:10:00,49.86,49.91,49.78,49.81,38000.0,40.0133,40.0534,39.9491,39.9732,38000.0
2012-05-23 15:15:00,49.81,49.84,49.74,49.84,66200.0,39.9732,39.9972,39.917,39.9972,66200.0
2012-05-23 15:20:00,49.86,49.96,49.84,49.93,64800.0,40.0133,40.0935,39.9972,40.0695,64800.0
2012-05-23 15:25:00,49.93,50.05,49.91,49.98,66000.0,40.0695,40.1658,40.0534,40.1096,66000.0
2012-05-23 15:30:00,49.98,50.13,49.97,50.12,63400.0,40.1096,40.23,40.1016,40.2219,63400.0
2012-05-23 15:35:00,50.13,50.35,50.13,50.34,71400.0,40.23,40.4065,40.23,40.3985,71400.0
2012-05-23 15:40:00,50.34,50.6,50.33,50.58,143600.0,40.3985,40.6072,40.3905,40.5911,143600.0
2012-05-23 15:45:00,50.59,50.63,50.55,50.57,160200.0,40.5991,40.6312,40.567,40.5831,160200.0
2012-05-23 15:50:00,50.57,50.57,50.33,50.35,132600.0,40.5831,40.5831,40.3905,40.4065,132600.0
2012-05-23 15:55:00,50.33,50.43,50.27,50.4,167000.0,40.3905,40.4707,40.3423,40.4467,167000.0
2012-05-24 09:30:00,51.94,52.3,51.33,51.59,153000.0,41.6825,41.9714,41.193,41.4016,153000.0
2012-05-24 09:35:00,51.49,51.78,51.46,51.73,65000.0,41.3214,41.5541,41.2973,41.514,65000.0
2012-05-24 09:40:00,51.74,51.74,51.51,51.7,89800.0,41.522,41.522,41.3374,41.4899,89800.0
2012-05-24 09:45:00,51.7,51.77,51.65,51.68,119200.0,41.4899,41.5461,41.4498,41.4739,119200.0
2012-05-24 09:50:00,51.68,51.7,51.45,51.52,88200.0,41.4739,41.4899,41.2893,41.3455,88200.0
2012-05-24 09:55:00,51.52,51.66,51.43,51.63,68400.0,41.3455,41.4578,41.2732,41.4337,68400.0
2012-05-24 10:00:00,51.66,51.66,51.46,51.52,78000.0,41.4578,41.4578,41.2973,41.3455,78000.0
2012-05-24 10:05:00,51.55,51.67,51.48,51.55,37200.0,41.3695,41.4658,41.3134,41.3695,37200.0
2012-05-24 10:10:00,51.56,51.6,51.53,51.56,24000.0,41.3776,41.4097,41.3535,41.3776,24000.0
2012-05-24 10:15:00,51.56,51.59,51.5,51.5,73200.0,41.3776,41.4016,41.3294,41.3294,73200.0
2012-05-24 10:20:00,51.49,51.54,51.38,51.44,40600.0,41.3214,41.3615,41.2331,41.2813,40600.0
2012-05-24 10:25:00,51.43,51.59,51.4,51.57,58200.0,41.2732,41.4016,41.2492,41.3856,58200.0
2012-05-24 10:30:00,51.57,51.65,51.52,51.61,80800.0,41.3856,41.4498,41.3455,41.4177,80800.0
2012-05-24 10:35:00,51.6,51.63,51.58,51.6,86800.0,41.4097,41.4337,41.3936,41.4097,86800.0
2012-05-24 10:40:00,51.6,51.64,51.58,51.62,37000.0,41.4097,41.4418,41.3936,41.4257,37000.0
2012-05-24 10:45:00,51.6,51.65,51.58,51.6,16400.0,41.4097,41.4498,41.3936,41.4097,16400.0
2012-05-24 10:50:00,51.6,51.65,51.58,51.61,24200.0,41.4097,41.4498,41.3936,41.4177,24200.0
2012-05-24 10:55:00,51.6,51.63,51.55,51.55,43400.0,41.4097,41.4337,41.3695,41.3695,43400.0
2012-05-24 11:00:00,51.55,51.6,51.5,51.57,21600.0,41.3695,41.4097,41.3294,41.3856,21600.0
2012-05-24 11:05:00,51.57,51.61,51.52,51.56,45800.0,41.3856,41.4177,41.3455,41.3776,45800.0
2012-05-24 11:10:00,51.56,51.65,51.56,51.6,24000.0,41.3776,41.4498,41.3776,41.4097,24000.0
2012-05-24 11:15:00,51.6,51.73,51.59,51.66,32000.0,41.4097,41.514,41.4016,41.4578,32000.0
2012-05-24 11:20:00,51.63,51.72,51.58,51.6,50000.0,41.4337,41.506,41.3936,41.4097,50000.0
2012-05-24 11:25:00,51.62,51.62,51.58,51.6,14600.0,41.4257,41.4257,41.3936,41.4097,14600.0
2012-05-24 11:30:00,51.6,51.6,51.53,51.56,25400.0,41.4097,41.4097,41.3535,41.3776,25400.0
2012-05-24 11:35:00,51.55,51.59,51.54,51.59,13800.0,41.3695,41.4016,41.3615,41.4016,13800.0
2012-05-24 11:40:00,51.58,51.61,51.54,51.56,22800.0,41.3936,41.4177,41.3615,41.3776,22800.0
2012-05-24 11:45:00,51.56,51.57,51.52,51.57,24200.0,41.3776,41.3856,41.3455,41.3856,24200.0
2012-05-24 11:50:00,51.57,51.6,51.54,51.6,28600.0,41.3856,41.4097,41.3615,41.4097,28600.0
2012-05-24 11:55:00,51.59,51.61,51.54,51.6,45200.0,41.4016,41.4177,41.3615,41.4097,45200.0
2012-05-24 12:00:00,51.59,51.62,51.36,51.38,41200.0,41.4016,41.4257,41.2171,41.2331,41200.0
2012-05-24 12:05:00,51.37,51.42,51.35,51.42,64400.0,41.2251,41.2652,41.209,41.2652,64400.0
2012-05-24 12:10:00,51.42,51.52,51.39,51.4,15800.0,41.2652,41.3455,41.2411,41.2492,15800.0
2012-05-24 12:15:00,51.4,51.43,51.38,51.4,17200.0,41.2492,41.2732,41.2331,41.2492,17200.0
2012-05-24 12:20:00,51.41,51.42,51.38,51.4,39000.0,41.2572,41.2652,41.2331,41.2492,39000.0
2012-05-24 12:25:00,51.41,51.43,51.38,51.41,18400.0,41.2572,41.2732,41.2331,41.2572,18400.0
2012-05-24 12:30:00,51.4,51.47,51.38,51.46,28200.0,41.2492,41.3053,41.2331,41.2973,28200.0
2012-05-24 12:35:00,51.47,51.49,51.39,51.43,32800.0,41.3053,41.3214,41.2411,41.2732,32800.0
2012-05-24 12:40:00,51.43,51.49,51.42,51.49,15800.0,41.2732,41.3214,41.2652,41.3214,15800.0
2012-05-24 12:45:00,51.5,51.52,51.45,51.47,19200.0,41.3294,41.3455,41.2893,41.3053,19200.0
2012-05-24 12:50:00,51.48,51.48,51.33,51.34,19200.0,41.3134,41.3134,41.193,41.201,19200.0
2012-05-24 12:55:00,51.33,51.42,51.31,51.42,16400.0,41.193,41.2652,41.1769,41.2652,16400.0
2012-05-24 13:00:00,51.41,51.53,51.41,51.53,26400.0,41.2572,41.3535,41.2572,41.3535,26400.0
2012-05-24 13:05:00,51.54,51.57,51.54,51.57,9200.0,41.3615,41.3856,41.3615,41.3856,9200.0
2012-05-24 13:10:00,51.57,51.57,51.48,51.52,12200.0,41.3856,41.3856,41.3134,41.3455,12200.0
2012-05-24 13:15:00,51.54,51.57,51.42,51.42,45400.0,41.3615,41.3856,41.2652,41.2652,45400.0
2012-05-24 13:20:00,51.42,51.49,51.42,51.48,13600.0,41.2652,41.3214,41.2652,41.3134,13600.0
2012-05-24 13:25:00,51.48,51.49,51.31,51.33,15200.0,41.3134,41.3214,41.1769,41.193,15200.0
2012-05-24 13:30:00,51.32,51.34,51.26,51.34,14400.0,41.185,41.201,41.1368,41.201,14400.0
2012-05-24 13:35:00,51.33,51.38,51.3,51.38,20400.0,41.193,41.2331,41.1689,41.2331,20400.0
2012-05-24 13:40:00,51.37,51.41,51.33,51.39,16000.0,41.2251,41.2572,41.193,41.2411,16000.0
2012-05-24 13:45:00,51.4,51.42,51.27,51.31,11200.0,41.2492,41.2652,41.1448,41.1769,11200.0
2012-05-24 13:50:00,51.29,51.31,51.23,51.26,9600.0,41.1609,41.1769,41.1127,41.1368,9600.0
2012-05-24 13:55:00,51.23,51.23,51.13,51.19,14200.0,41.1127,41.1127,41.0325,41.0806,14200.0
2012-05-24 14:00:00,51.13,51.26,51.12,51.23,29600.0,41.0325,41.1368,41.0245,41.1127,29600.0
2012-05-24 14:05:00,51.21,51.25,51.21,51.25,29200.0,41.0967,41.1288,41.0967,41.1288,29200.0
2012-05-24 14:10:00,51.26,51.26,51.14,51.17,45400.0,41.1368,41.1368,41.0405,41.0646,45400.0
2012-05-24 14:15:00,51.17,51.26,51.17,51.22,11400.0,41.0646,41.1368,41.0646,41.1047,11400.0
2012-05-24 14:20:00,51.23,51.26,51.2,51.23,14400.0,41.1127,41.1368,41.0887,41.1127,14400.0
2012-05-24 14:25:00,51.23,51.28,51.21,51.26,9200.0,41.1127,41.1529,41.0967,41.1368,9200.0
2012-05-24 14:30:00,51.26,51.31,51.22,51.31,18400.0,41.1368,41.1769,41.1047,41.1769,18400.0
2012-05-24 14:35:00,51.31,51.34,51.24,51.24,13600.0,41.1769,41.201,41.1208,41.1208,13600.0
2012-05-24 14:40:00,51.24,51.27,51.18,51.26,21000.0,41.1208,41.1448,41.0726,41.1368,21000.0
2012-05-24 14:45:00,51.24,51.33,51.24,51.33,21000.0,41.1208,41.193,41.1208,41.193,21000.0
2012-05-24 14:50:00,51.34,51.35,51.29,51.34,25400.0,41.201,41.209,41.1609,41.201,25400.0
2012-05-24 14:55:00,51.33,51.37,51.29,51.34,52000.0,41.193,41.2251,41.1609,41.201,52000.0
2012-05-24 15:00:00,51.32,51.51,51.32,51.48,61600.0,41.185,41.3374,41.185,41.3134,61600.0
2012-05-24 15:05:00,51.48,51.49,51.41,51.49,24000.0,41.3134,41.3214,41.2572,41.3214,24000.0
2012-05-24 15:10:00,51.49,51.52,51.45,51.52,30000.0,41.3214,41.3455,41.2893,41.3455,30000.0
2012-05-24 15:15:00,51.51,51.61,51.47,51.59,60200.0,41.3374,41.4177,41.3053,41.4016,60200.0
2012-05-24 15:20:00,51.59,51.71,51.57,51.71,57000.0,41.4016,41.4979,41.3856,41.4979,57000.0
2012-05-24 15:25:00,51.7,51.94,51.68,51.88,60800.0,41.4899,41.6825,41.4739,41.6344,60800.0
2012-05-24 15:30:00,51.88,51.99,51.81,51.81,72800.0,41.6344,41.7226,41.5782,41.5782,72800.0
2012-05-24 15:35:00,51.8,51.94,51.8,51.86,60800.0,41.5702,41.6825,41.5702,41.6183,60800.0
2012-05-24 15:40:00,51.87,51.93,51.84,51.86,84400.0,41.6263,41.6745,41.6023,41.6183,84400.0
2012-05-24 15:45:00,51.86,51.97,51.86,51.95,96600.0,41.6183,41.7066,41.6183,41.6905,96600.0
2012-05-24 15:50:00,51.95,52.08,51.91,52.07,123800.0,41.6905,41.7949,41.6584,41.7868,123800.0
2012-05-24 15:55:00,52.06,52.1,52.01,52.1,194200.0,41.7788,41.8109,41.7387,41.8109,194200.0
2012-05-25 09:30:00,51.9,52.1,51.76,52.07,73000.0,41.6504,41.8109,41.5381,41.7868,73000.0
2012-05-25 09:35:00,52.07,52.33,52.06,52.3,48800.0,41.7868,41.9955,41.7788,41.9714,48800.0
2012-05-25 09:40:00,52.31,52.32,52.04,52.04,45200.0,41.9795,41.9875,41.7628,41.7628,45200.0
2012-05-25 09:45:00,52.03,52.21,52.02,52.21,31400.0,41.7547,41.8992,41.7467,41.8992,31400.0
2012-05-25 09:50:00,52.18,52.19,52.02,52.13,20400.0,41.8751,41.8832,41.7467,41.835,20400.0
2012-05-25 09:55:00,52.13,52.15,52.02,52.02,21600.0,41.835,41.8511,41.7467,41.7467,21600.0
2012-05-25 10:00:00,52.07,52.09,51.99,52.02,27800.0,41.7868,41.8029,41.7226,41.7467,27800.0
2012-05-25 10:05:00,52.02,52.02,51.85,51.85,46000.0,41.7467,41.7467,41.6103,41.6103,46000.0
2012-05-25 10:10:00,51.85,51.85,51.72,51.75,33200.0,41.6103,41.6103,41.506,41.53,33200.0
2012-05-25 10:15:00,51.74,51.77,51.69,51.74,14000.0,41.522,41.5461,41.4819,41.522,14000.0
2012-05-25 10:20:00,51.76,51.78,51.68,51.69,22600.0,41.5381,41.5541,41.4739,41.4819,22600.0
2012-05-25 10:25:00,51.69,51.7,51.56,51.69,13600.0,41.4819,41.4899,41.3776,41.4819,13600.0
2012-05-25 10:30:00,51.67,51.79,51.66,51.77,21200.0,41.4658,41.5621,41.4578,41.5461,21200.0
2012-05-25 10:35:00,51.76,51.8,51.71,51.72,10400.0,41.5381,41.5702,41.4979,41.506,10400.0
2012-05-25 10:40:00,51.73,51.73,51.51,51.56,16200.0,41.514,41.514,41.3374,41.3776,16200.0
2012-05-25 10:45:00,51.56,51.57,51.52,51.53,42000.0,41.3776,41.3856,41.3455,41.3535,42000.0
2012-05-25 10:50:00,51.53,51.59,51.49,51.55,18800.0,41.3535,41.4016,41.3214,41.3695,18800.0
2012-05-25 10:55:00,51.54,51.6,51.51,51.56,12200.0,41.3615,41.4097,41.3374,41.3776,12200.0
2012-05-25 11:00:00,51.56,51.71,51.56,51.63,31000.0,41.3776,41.4979,41.3776,41.4337,31000.0
2012-05-25 11:05:00,51.65,51.65,51.6,51.62,31600.0,41.4498,41.4498,41.4097,41.4257,31600.0
2012-05-25 11:10:00,51.62,51.68,51.56,51.65,17800.0,41.4257,41.4739,41.3776,41.4498,17800.0
2012-05-25 11:15:00,51.66,51.68,51.56,51.6,19400.0,41.4578,41.4739,41.3776,41.4097,19400.0
2012-05-25 11:20:00,51.6,51.64,51.57,51.62,28400.0,41.4097,41.4418,41.3856,41.4257,28400.0
2012-05-25 11:25:00,51.63,51.63,51.6,51.6,8400.0,41.4337,41.4337,41.4097,41.4097,8400.0
2012-05-25 11:30:00,51.6,51.61,51.49,51.54,18200.0,41.4097,41.4177,41.3214,41.3615,18200.0
2012-05-25 11:35:00,51.54,51.58,51.49,51.58,17000.0,41.3615,41.3936,41.3214,41.3936,17000.0
2012-05-25 11:40:00,51.56,51.6,51.54,51.55,11800.0,41.3776,41.4097,41.3615,41.3695,11800.0
2012-05-25 11:45:00,51.55,51.65,51.54,51.65,14200.0,41.3695,41.4498,41.3615,41.4498,14200.0
2012-05-25 11:50:00,51.66,51.67,51.59,51.59,50000.0,41.4578,41.4658,41.4016,41.4016,50000.0
2012-05-25 11:55:00,51.6,51.63,51.58,51.58,29000.0,41.4097,41.4337,41.3936,41.3936,29000.0
2012-05-25 12:00:00,51.59,51.61,51.49,51.51,34800.0,41.4016,41.4177,41.3214,41.3374,34800.0
2012-05-25 12:05:00,51.52,51.57,51.52,51.55,10400.0,41.3455,41.3856,41.3455,41.3695,10400.0
2012-05-25 12:10:00,51.54,51.56,51.54,51.55,6400.0,41.3615,41.3776,41.3615,41.3695,6400.0
2012-05-25 12:15:00,51.52,51.58,51.52,51.53,20800.0,41.3455,41.3936,41.3455,41.3535,20800.0
2012-05-25 12:20:00,51.52,51.54,51.48,51.49,17200.0,41.3455,41.3615,41.3134,41.3214,17200.0
2012-05-25 12:25:00,51.47,51.52,51.46,51.46,12800.0,41.3053,41.3455,41.2973,41.2973,12800.0
2012-05-25 12:30:00,51.46,51.47,51.43,51.43,12800.0,41.2973,41.3053,41.2732,41.2732,12800.0
2012-05-25 12:35:00,51.43,51.49,51.43,51.49,11400.0,41.2732,41.3214,41.2732,41.3214,11400.0
2012-05-25 12:40:00,51.49,51.49,51.47,51.49,10200.0,41.3214,41.3214,41.3053,41.3214,10200.0
2012-05-25 12:45:00,51.49,51.5,51.45,51.49,14200.0,41.3214,41.3294,41.2893,41.3214,14200.0
2012-05-25 12:50:00,51.48,51.54,51.47,51.52,11600.0,41.3134,41.3615,41.3053,41.3455,11600.0
2012-05-25 12:55:00,51.53,51.54,51.45,51.45,30200.0,41.3535,41.3615,41.2893,41.2893,30200.0
2012-05-25 13:00:00,51.45,51.45,51.42,51.45,7400.0,41.2893,41.2893,41.2652,41.2893,7400.0
2012-05-25 13:05:00,51.44,51.45,51.42,51.42,11400.0,41.2813,41.2893,41.2652,41.2652,11400.0
2012-05-25 13:10:00,51.42,51.45,51.42,51.45,9800.0,41.2652,41.2893,41.2652,41.2893,9800.0
2012-05-25 13:15:00,51.45,51.49,51.43,51.49,9600.0,41.2893,41.3214,41.2732,41.3214,9600.0
2012-05-25 13:20:00,51.5,51.6,51.5,51.6,23600.0,41.3294,41.4097,41.3294,41.4097,23600.0
2012-05-25 13:25:00,51.6,51.6,51.55,51.58,9400.0,41.4097,41.4097,41.3695,41.3936,9400.0
2012-05-25 13:30:00,51.59,51.6,51.56,51.56,7600.0,41.4016,41.4097,41.3776,41.3776,7600.0
2012-05-25 13:35:00,51.56,51.6,51.56,51.6,9600.0,41.3776,41.4097,41.3776,41.4097,9600.0
2012-05-25 13:40:00,51.6,51.63,51.6,51.62,10200.0,41.4097,41.4337,41.4097,41.4257,10200.0
2012-05-25 13:45:00,51.62,51.63,51.61,51.62,6600.0,41.4257,41.4337,41.4177,41.4257,6600.0
2012-05-25 13:50:00,51.63,51.63,51.59,51.59,5400.0,41.4337,41.4337,41.4016,41.4016,5400.0
2012-05-25 13:55:00,51.6,51.65,51.6,51.63,16200.0,41.4097,41.4498,41.4097,41.4337,16200.0
2012-05-25 14:00:00,51.63,51.64,51.62,51.62,17200.0,41.4337,41.4418,41.4257,41.4257,17200.0
2012-05-25 14:05:00,51.63,51.65,51.61,51.63,10600.0,41.4337,41.4498,41.4177,41.4337,10600.0
2012-05-25 14:10:00,51.62,51.63,51.6,51.62,7800.0,41.4257,41.4337,41.4097,41.4257,7800.0
2012-05-25 14:15:00,51.62,51.63,51.56,51.56,10800.0,41.4257,41.4337,41.3776,41.3776,10800.0
2012-05-25 14:20:00,51.55,51.56,51.49,51.55,22600.0,41.3695,41.3776,41.3214,41.3695,22600.0
2012-05-25 14:25:00,51.55,51.57,51.5,51.55,16600.0,41.3695,41.3856,41.3294,41.3695,16600.0
2012-05-25 14:30:00,51.54,51.6,51.52,51.59,12200.0,41.3615,41.4097,41.3455,41.4016,12200.0
2012-05-25 14:35:00,51.59,51.59,51.52,51.58,12800.0,41.4016,41.4016,41.3455,41.3936,12800.0
2012-05-25 14:40:00,51.55,51.55,51.48,51.48,8400.0,41.3695,41.3695,41.3134,41.3134,8400.0
2012-05-25 14:45:00,51.49,51.5,51.44,51.48,17200.0,41.3214,41.3294,41.2813,41.3134,17200.0
2012-05-25 14:50:00,51.47,51.49,51.45,51.49,11200.0,41.3053,41.3214,41.2893,41.3214,11200.0
2012-05-25 14:55:00,51.49,51.49,51.45,51.45,11200.0,41.3214,41.3214,41.2893,41.2893,11200.0
2012-05-25 15:00:00,51.46,51.5,51.44,51.48,32600.0,41.2973,41.3294,41.2813,41.3134,32600.0
2012-05-25 15:05:00,51.47,51.49,51.46,51.48,13600.0,41.3053,41.3214,41.2973,41.3134,13600.0
2012-05-25 15:10:00,51.48,51.51,51.45,51.46,31400.0,41.3134,41.3374,41.2893,41.2973,31400.0
2012-05-25 15:15:00,51.46,51.47,51.42,51.43,26600.0,41.2973,41.3053,41.2652,41.2732,26600.0
2012-05-25 15:20:00,51.43,51.43,51.33,51.34,40800.0,41.2732,41.2732,41.193,41.201,40800.0
2012-05-25 15:25:00,51.34,51.4,51.33,51.39,28800.0,41.201,41.2492,41.193,41.2411,28800.0
2012-05-25 15:30:00,51.4,51.45,51.37,51.42,39200.0,41.2492,41.2893,41.2251,41.2652,39200.0
2012-05-25 15:35:00,51.43,51.47,51.4,51.46,14800.0,41.2732,41.3053,41.2492,41.2973,14800.0
2012-05-25 15:40:00,51.44,51.54,51.44,51.52,36800.0,41.2813,41.3615,41.2813,41.3455,36800.0
2012-05-25 15:45:00,51.52,51.62,51.49,51.58,59000.0,41.3455,41.4257,41.3214,41.3936,59000.0
2012-05-25 15:50:00,51.58,51.58,51.51,51.55,46000.0,41.3936,41.3936,41.3374,41.3695,46000.0
2012-05-25 15:55:00,51.54,51.6,51.54,51.59,79800.0,41.3615,41.4097,41.3615,41.4016,79800.0
2012-05-29 09:30:00,52.31,52.47,52.13,52.44,60400.0,41.9795,42.1079,41.835,42.0838,60400.0
2012-05-29 09:35:00,52.46,52.5,52.38,52.42,22600.0,42.0998,42.1319,42.0356,42.0677,22600.0
2012-05-29 09:40:00,52.42,52.62,52.42,52.51,23600.0,42.0677,42.2282,42.0677,42.14,23600.0
2012-05-29 09:45:00,52.52,52.63,52.52,52.6,25400.0,42.148,42.2363,42.148,42.2122,25400.0
2012-05-29 09:50:00,52.6,52.66,52.53,52.54,56400.0,42.2122,42.2603,42.156,42.164,56400.0
2012-05-29 09:55:00,52.55,52.55,52.38,52.38,108000.0,42.1721,42.1721,42.0356,42.0356,108000.0
2012-05-29 10:00:00,52.37,52.48,52.29,52.47,37600.0,42.0276,42.1159,41.9634,42.1079,37600.0
2012-05-29 10:05:00,52.49,52.58,52.44,52.48,22800.0,42.1239,42.1961,42.0838,42.1159,22800.0
2012-05-29 10:10:00,52.5,52.63,52.44,52.59,44400.0,42.1319,42.2363,42.0838,42.2042,44400.0
2012-05-29 10:15:00,52.58,52.77,52.57,52.76,29000.0,42.1961,42.3486,42.1881,42.3406,29000.0
2012-05-29 10:20:00,52.75,52.82,52.75,52.79,22200.0,42.3326,42.3887,42.3326,42.3647,22200.0
2012-05-29 10:25:00,52.79,52.88,52.77,52.88,22200.0,42.3647,42.4369,42.3486,42.4369,22200.0
2012-05-29 10:30:00,52.88,52.98,52.86,52.97,25600.0,42.4369,42.5171,42.4208,42.5091,25600.0
2012-05-29 10:35:00,52.97,52.98,52.91,52.94,22000.0,42.5091,42.5171,42.461,42.485,22000.0
2012-05-29 10:40:00,52.92,52.95,52.82,52.85,34800.0,42.469,42.4931,42.3887,42.4128,34800.0
2012-05-29 10:45:00,52.85,52.88,52.83,52.88,22800.0,42.4128,42.4369,42.3968,42.4369,22800.0
2012-05-29 10:50:00,52.88,52.88,52.74,52.76,21200.0,42.4369,42.4369,42.3245,42.3406,21200.0
2012-05-29 10:55:00,52.76,52.81,52.75,52.81,55000.0,42.3406,42.3807,42.3326,42.3807,55000.0
2012-05-29 11:00:00,52.81,52.81,52.75,52.79,14600.0,42.3807,42.3807,42.3326,42.3647,14600.0
2012-05-29 11:05:00,52.8,52.83,52.77,52.77,32600.0,42.3727,42.3968,42.3486,42.3486,32600.0
2012-05-29 11:10:00,52.76,52.76,52.69,52.76,27000.0,42.3406,42.3406,42.2844,42.3406,27000.0
2012-05-29 11:15:00,52.74,52.74,52.64,52.66,11800.0,42.3245,42.3245,42.2443,42.2603,11800.0
2012-05-29 11:20:00,52.68,52.68,52.57,52.6,13800.0,42.2764,42.2764,42.1881,42.2122,13800.0
2012-05-29 11:25:00,52.6,52.67,52.6,52.66,30200.0,42.2122,42.2684,42.2122,42.2603,30200.0
2012-05-29 11:30:00,52.65,52.65,52.5,52.51,21200.0,42.2523,42.2523,42.1319,42.14,21200.0
2012-05-29 11:35:00,52.5,52.5,52.32,52.43,39000.0,42.1319,42.1319,41.9875,42.0758,39000.0
2012-05-29 11:40:00,52.43,52.47,52.32,52.35,22400.0,42.0758,42.1079,41.9875,42.0116,22400.0
2012-05-29 11:45:00,52.37,52.4,52.29,52.31,28600.0,42.0276,42.0517,41.9634,41.9795,28600.0
2012-05-29 11:50:00,52.31,52.38,52.31,52.38,10800.0,41.9795,42.0356,41.9795,42.0356,10800.0
2012-05-29 11:55:00,52.37,52.41,52.33,52.35,11200.0,42.0276,42.0597,41.9955,42.0116,11200.0
2012-05-29 12:00:00,52.34,52.41,52.28,52.31,48400.0,42.0035,42.0597,41.9554,41.9795,48400.0
2012-05-29 12:05:00,52.32,52.35,52.27,52.35,15400.0,41.9875,42.0116,41.9474,42.0116,15400.0
2012-05-29 12:10:00,52.34,52.36,52.28,52.32,20800.0,42.0035,42.0196,41.9554,41.9875,20800.0
2012-05-29 12:15:00,52.31,52.33,52.26,52.33,11400.0,41.9795,41.9955,41.9393,41.9955,11400.0
2012-05-29 12:20:00,52.31,52.32,52.25,52.25,12400.0,41.9795,41.9875,41.9313,41.9313,12400.0
2012-05-29 12:25:00,52.24,52.34,52.24,52.28,9400.0,41.9233,42.0035,41.9233,41.9554,9400.0
2012-05-29 12:30:00,52.3,52.3,52.21,52.23,16800.0,41.9714,41.9714,41.8992,41.9153,16800.0
2012-05-29 12:35:00,52.23,52.29,52.23,52.27,8400.0,41.9153,41.9634,41.9153,41.9474,8400.0
2012-05-29 12:40:00,52.27,52.31,52.27,52.29,12000.0,41.9474,41.9795,41.9474,41.9634,12000.0
2012-05-29 12:45:00,52.27,52.34,52.27,52.31,12600.0,41.9474,42.0035,41.9474,41.9795,12600.0
2012-05-29 12:50:00,52.31,52.38,52.3,52.38,9400.0,41.9795,42.0356,41.9714,42.0356,9400.0
2012-05-29 12:55:00,52.37,52.38,52.3,52.34,11400.0,42.0276,42.0356,41.9714,42.0035,11400.0
2012-05-29 13:00:00,52.33,52.34,52.27,52.3,19200.0,41.9955,42.0035,41.9474,41.9714,19200.0
2012-05-29 13:05:00,52.31,52.31,52.27,52.3,8800.0,41.9795,41.9795,41.9474,41.9714,8800.0
2012-05-29 13:10:00,52.3,52.41,52.3,52.38,20400.0,41.9714,42.0597,41.9714,42.0356,20400.0
2012-05-29 13:15:00,52.4,52.4,52.32,52.35,7600.0,42.0517,42.0517,41.9875,42.0116,7600.0
2012-05-29 13:20:00,52.32,52.34,52.29,52.34,16400.0,41.9875,42.0035,41.9634,42.0035,16400.0
2012-05-29 13:25:00,52.33,52.33,52.27,52.27,11600.0,41.9955,41.9955,41.9474,41.9474,11600.0
2012-05-29 13:30:00,52.29,52.33,52.25,52.32,11400.0,41.9634,41.9955,41.9313,41.9875,11400.0
2012-05-29 13:35:00,52.32,52.35,52.29,52.3,10800.0,41.9875,42.0116,41.9634,41.9714,10800.0
2012-05-29 13:40:00,52.31,52.37,52.31,52.35,11800.0,41.9795,42.0276,41.9795,42.0116,11800.0
2012-05-29 13:45:00,52.38,52.4,52.34,52.35,9800.0,42.0356,42.0517,42.0035,42.0116,9800.0
2012-05-29 13:50:00,52.35,52.4,52.33,52.38,13000.0,42.0116,42.0517,41.9955,42.0356,13000.0
2012-05-29 13:55:00,52.38,52.41,52.35,52.41,12800.0,42.0356,42.0597,42.0116,42.0597,12800.0
2012-05-29 14:00:00,52.42,52.44,52.32,52.33,20600.0,42.0677,42.0838,41.9875,41.9955,20600.0
2012-05-29 14:05:00,52.34,52.35,52.29,52.3,15000.0,42.0035,42.0116,41.9634,41.9714,15000.0
2012-05-29 14:10:00,52.29,52.45,52.29,52.42,17000.0,41.9634,42.0918,41.9634,42.0677,17000.0
2012-05-29 14:15:00,52.42,52.44,52.31,52.38,14600.0,42.0677,42.0838,41.9795,42.0356,14600.0
2012-05-29 14:20:00,52.37,52.38,52.3,52.32,11800.0,42.0276,42.0356,41.9714,41.9875,11800.0
2012-05-29 14:25:00,52.3,52.38,52.3,52.38,10000.0,41.9714,42.0356,41.9714,42.0356,10000.0
2012-05-29 14:30:00,52.37,52.37,52.33,52.33,9200.0,42.0276,42.0276,41.9955,41.9955,9200.0
2012-05-29 14:35:00,52.33,52.35,52.27,52.27,10200.0,41.9955,42.0116,41.9474,41.9474,10200.0
2012-05-29 14:40:00,52.27,52.33,52.27,52.3,11600.0,41.9474,41.9955,41.9474,41.9714,11600.0
2012-05-29 14:45:00,52.33,52.36,52.3,52.33,11000.0,41.9955,42.0196,41.9714,41.9955,11000.0
2012-05-29 14:50:00,52.33,52.41,52.33,52.39,12000.0,41.9955,42.0597,41.9955,42.0437,12000.0
2012-05-29 14:55:00,52.39,52.45,52.38,52.43,11600.0,42.0437,42.0918,42.0356,42.0758,11600.0
2012-05-29 15:00:00,52.42,52.46,52.42,52.44,27000.0,42.0677,42.0998,42.0677,42.0838,27000.0
2012-05-29 15:05:00,52.44,52.49,52.43,52.48,22400.0,42.0838,42.1239,42.0758,42.1159,22400.0
2012-05-29 15:10:00,52.46,52.52,52.46,52.52,19200.0,42.0998,42.148,42.0998,42.148,19200.0
2012-05-29 15:15:00,52.51,52.52,52.47,52.47,12000.0,42.14,42.148,42.1079,42.1079,12000.0
2012-05-29 15:20:00,52.47,52.49,52.42,52.44,11400.0,42.1079,42.1239,42.0677,42.0838,11400.0
2012-05-29 15:25:00,52.44,52.47,52.41,52.45,20200.0,42.0838,42.1079,42.0597,42.0918,20200.0
2012-05-29 15:30:00,52.46,52.46,52.37,52.42,22400.0,42.0998,42.0998,42.0276,42.0677,22400.0
2012-05-29 15:35:00,52.42,52.49,52.37,52.38,25600.0,42.0677,42.1239,42.0276,42.0356,25600.0
2012-05-29 15:40:00,52.38,52.52,52.38,52.52,29200.0,42.0356,42.148,42.0356,42.148,29200.0
2012-05-29 15:45:00,52.52,52.57,52.45,52.55,47400.0,42.148,42.1881,42.0918,42.1721,47400.0
2012-05-29 15:50:00,52.55,52.58,52.5,52.56,54400.0,42.1721,42.1961,42.1319,42.1801,54400.0
2012-05-29 15:55:00,52.55,52.57,52.49,52.56,90200.0,42.1721,42.1881,42.1239,42.1801,90200.0
2012-05-30 09:30:00,52.04,52.1,51.85,52.06,40200.0,41.7628,41.8109,41.6103,41.7788,40200.0
2012-05-30 09:35:00,52.02,52.02,51.79,51.9,37400.0,41.7467,41.7467,41.5621,41.6504,37400.0
2012-05-30 09:40:00,51.87,51.91,51.73,51.77,38200.0,41.6263,41.6584,41.514,41.5461,38200.0
2012-05-30 09:45:00,51.75,51.8,51.6,51.6,27400.0,41.53,41.5702,41.4097,41.4097,27400.0
2012-05-30 09:50:00,51.59,51.63,51.48,51.63,45800.0,41.4016,41.4337,41.3134,41.4337,45800.0
2012-05-30 09:55:00,51.64,51.64,51.43,51.47,53600.0,41.4418,41.4418,41.2732,41.3053,53600.0
2012-05-30 10:00:00,51.44,51.52,51.4,51.42,48600.0,41.2813,41.3455,41.2492,41.2652,48600.0
2012-05-30 10:05:00,51.41,51.67,51.38,51.6,50600.0,41.2572,41.4658,41.2331,41.4097,50600.0
2012-05-30 10:10:00,51.6,51.6,51.35,51.38,93600.0,41.4097,41.4097,41.209,41.2331,93600.0
2012-05-30 10:15:00,51.38,51.48,51.34,51.38,27000.0,41.2331,41.3134,41.201,41.2331,27000.0
2012-05-30 10:20:00,51.37,51.52,51.31,51.5,37000.0,41.2251,41.3455,41.1769,41.3294,37000.0
2012-05-30 10:25:00,51.49,51.54,51.47,51.49,21400.0,41.3214,41.3615,41.3053,41.3214,21400.0
2012-05-30 10:30:00,51.49,51.56,51.45,51.49,32800.0,41.3214,41.3776,41.2893,41.3214,32800.0
2012-05-30 10:35:00,51.49,51.52,51.35,51.41,31600.0,41.3214,41.3455,41.209,41.2572,31600.0
2012-05-30 10:40:00,51.4,51.43,51.29,51.37,29800.0,41.2492,41.2732,41.1609,41.2251,29800.0
2012-05-30 10:45:00,51.38,51.44,51.27,51.28,15200.0,41.2331,41.2813,41.1448,41.1529,15200.0
2012-05-30 10:50:00,51.29,51.36,51.26,51.27,32000.0,41.1609,41.2171,41.1368,41.1448,32000.0
2012-05-30 10:55:00,51.27,51.3,51.19,51.19,27000.0,41.1448,41.1689,41.0806,41.0806,27000.0
2012-05-30 11:00:00,51.21,51.28,51.2,51.25,22800.0,41.0967,41.1529,41.0887,41.1288,22800.0
2012-05-30 11:05:00,51.26,51.44,51.24,51.44,28600.0,41.1368,41.2813,41.1208,41.2813,28600.0
2012-05-30 11:10:00,51.44,51.56,51.43,51.48,33200.0,41.2813,41.3776,41.2732,41.3134,33200.0
2012-05-30 11:15:00,51.5,51.5,51.4,51.4,18600.0,41.3294,41.3294,41.2492,41.2492,18600.0
2012-05-30 11:20:00,51.41,51.41,51.27,51.28,34200.0,41.2572,41.2572,41.1448,41.1529,34200.0
2012-05-30 11:25:00,51.29,51.31,51.17,51.17,50800.0,41.1609,41.1769,41.0646,41.0646,50800.0
2012-05-30 11:30:00,51.18,51.24,51.08,51.08,47200.0,41.0726,41.1208,40.9924,40.9924,47200.0
2012-05-30 11:35:00,51.1,51.2,51.1,51.2,45200.0,41.0084,41.0887,41.0084,41.0887,45200.0
2012-05-30 11:40:00,51.18,51.21,51.12,51.2,46600.0,41.0726,41.0967,41.0245,41.0887,46600.0
2012-05-30 11:45:00,51.2,51.21,51.05,51.09,40800.0,41.0887,41.0967,40.9683,41.0004,40800.0
2012-05-30 11:50:00,51.1,51.17,51.08,51.13,22400.0,41.0084,41.0646,40.9924,41.0325,22400.0
2012-05-30 11:55:00,51.14,51.24,51.12,51.2,17200.0,41.0405,41.1208,41.0245,41.0887,17200.0
2012-05-30 12:00:00,51.2,51.23,51.01,51.02,23800.0,41.0887,41.1127,40.9362,40.9442,23800.0
2012-05-30 12:05:00,51.01,51.1,51.01,51.1,25800.0,40.9362,41.0084,40.9362,41.0084,25800.0
2012-05-30 12:10:00,51.09,51.1,51.03,51.03,24800.0,41.0004,41.0084,40.9522,40.9522,24800.0
2012-05-30 12:15:00,51.05,51.05,50.91,50.94,43400.0,40.9683,40.9683,40.8559,40.88,43400.0
2012-05-30 12:20:00,50.96,50.96,50.88,50.92,24400.0,40.8961,40.8961,40.8319,40.864,24400.0
2012-05-30 12:25:00,50.95,50.97,50.86,50.93,23200.0,40.888,40.9041,40.8158,40.872,23200.0
2012-05-30 12:30:00,50.94,50.96,50.92,50.94,19400.0,40.88,40.8961,40.864,40.88,19400.0
2012-05-30 12:35:00,50.94,51.04,50.92,51.01,64600.0,40.88,40.9603,40.864,40.9362,64600.0
2012-05-30 12:40:00,51.01,51.06,50.97,51.06,51200.0,40.9362,40.9763,40.9041,40.9763,51200.0
2012-05-30 12:45:00,51.06,51.12,51.05,51.09,21200.0,40.9763,41.0245,40.9683,41.0004,21200.0
2012-05-30 12:50:00,51.08,51.2,51.08,51.12,45800.0,40.9924,41.0887,40.9924,41.0245,45800.0
2012-05-30 12:55:00,51.12,51.14,51.05,51.08,39400.0,41.0245,41.0405,40.9683,40.9924,39400.0
2012-05-30 13:00:00,51.09,51.1,51.01,51.01,31800.0,41.0004,41.0084,40.9362,40.9362,31800.0
2012-05-30 13:05:00,51.01,51.04,50.93,50.93,23000.0,40.9362,40.9603,40.872,40.872,23000.0
2012-05-30 13:10:00,50.93,51.02,50.92,50.98,34000.0,40.872,40.9442,40.864,40.9121,34000.0
2012-05-30 13:15:00,50.97,51.04,50.97,51.02,9400.0,40.9041,40.9603,40.9041,40.9442,9400.0
2012-05-30 13:20:00,51.02,51.05,50.99,51.05,15400.0,40.9442,40.9683,40.9201,40.9683,15400.0
2012-05-30 13:25:00,51.05,51.05,50.99,51.02,34000.0,40.9683,40.9683,40.9201,40.9442,34000.0
2012-05-30 13:30:00,51.02,51.15,51.02,51.15,32600.0,40.9442,41.0485,40.9442,41.0485,32600.0
2012-05-30 13:35:00,51.14,51.16,51.1,51.13,32000.0,41.0405,41.0566,41.0084,41.0325,32000.0
2012-05-30 13:40:00,51.13,51.13,51.07,51.1,23600.0,41.0325,41.0325,40.9843,41.0084,23600.0
2012-05-30 13:45:00,51.09,51.18,51.09,51.18,17600.0,41.0004,41.0726,41.0004,41.0726,17600.0
2012-05-30 13:50:00,51.19,51.22,51.18,51.22,20200.0,41.0806,41.1047,41.0726,41.1047,20200.0
2012-05-30 13:55:00,51.21,51.22,51.17,51.19,12000.0,41.0967,41.1047,41.0646,41.0806,12000.0
2012-05-30 14:00:00,51.2,51.29,51.2,51.28,15200.0,41.0887,41.1609,41.0887,41.1529,15200.0
2012-05-30 14:05:00,51.27,51.3,51.27,51.28,12400.0,41.1448,41.1689,41.1448,41.1529,12400.0
2012-05-30 14:10:00,51.27,51.27,51.24,51.27,14200.0,41.1448,41.1448,41.1208,41.1448,14200.0
2012-05-30 14:15:00,51.28,51.29,51.27,51.29,12000.0,41.1529,41.1609,41.1448,41.1609,12000.0
2012-05-30 14:20:00,51.29,51.3,51.24,51.27,20400.0,41.1609,41.1689,41.1208,41.1448,20400.0
2012-05-30 14:25:00,51.29,51.29,51.17,51.23,27400.0,41.1609,41.1609,41.0646,41.1127,27400.0
2012-05-30 14:30:00,51.24,51.24,51.18,51.21,14000.0,41.1208,41.1208,41.0726,41.0967,14000.0
2012-05-30 14:35:00,51.22,51.22,51.14,51.18,24800.0,41.1047,41.1047,41.0405,41.0726,24800.0
2012-05-30 14:40:00,51.18,51.2,51.14,51.2,24000.0,41.0726,41.0887,41.0405,41.0887,24000.0
2012-05-30 14:45:00,51.21,51.22,51.14,51.16,16800.0,41.0967,41.1047,41.0405,41.0566,16800.0
2012-05-30 14:50:00,51.16,51.18,51.11,51.13,18200.0,41.0566,41.0726,41.0164,41.0325,18200.0
2012-05-30 14:55:00,51.14,51.16,51.12,51.13,18200.0,41.0405,41.0566,41.0245,41.0325,18200.0
2012-05-30 15:00:00,51.13,51.2,51.09,51.09,21800.0,41.0325,41.0887,41.0004,41.0004,21800.0
2012-05-30 15:05:00,51.09,51.11,51.05,51.08,24200.0,41.0004,41.0164,40.9683,40.9924,24200.0
2012-05-30 15:10:00,51.1,51.1,51.02,51.06,24200.0,41.0084,41.0084,40.9442,40.9763,24200.0
2012-05-30 15:15:00,51.05,51.12,51.01,51.12,29600.0,40.9683,41.0245,40.9362,41.0245,29600.0
2012-05-30 15:20:00,51.11,51.18,51.05,51.18,23400.0,41.0164,41.0726,40.9683,41.0726,23400.0
2012-05-30 15:25:00,51.19,51.21,51.12,51.18,44600.0,41.0806,41.0967,41.0245,41.0726,44600.0
2012-05-30 15:30:00,51.17,51.17,51.09,51.13,33800.0,41.0646,41.0646,41.0004,41.0325,33800.0
2012-05-30 15:35:00,51.12,51.16,51.09,51.16,26600.0,41.0245,41.0566,41.0004,41.0566,26600.0
2012-05-30 15:40:00,51.17,51.18,51.11,51.13,41200.0,41.0646,41.0726,41.0164,41.0325,41200.0
2012-05-30 15:45:00,51.11,51.2,51.1,51.14,44200.0,41.0164,41.0887,41.0084,41.0405,44200.0
2012-05-30 15:50:00,51.15,51.22,51.12,51.13,85800.0,41.0485,41.1047,41.0245,41.0325,85800.0
2012-05-30 15:55:00,51.12,51.19,51.1,51.12,161000.0,41.0245,41.0806,41.0084,41.0245,161000.0
2012-05-31 09:30:00,51.21,51.32,51.12,51.32,29600.0,41.0967,41.185,41.0245,41.185,29600.0
2012-05-31 09:35:00,51.34,51.34,51.12,51.13,21200.0,41.201,41.201,41.0245,41.0325,21200.0
2012-05-31 09:40:00,51.12,51.14,50.92,50.94,16600.0,41.0245,41.0405,40.864,40.88,16600.0
2012-05-31 09:45:00,50.96,50.96,50.82,50.82,32800.0,40.8961,40.8961,40.7837,40.7837,32800.0
2012-05-31 09:50:00,50.8,50.87,50.77,50.79,13200.0,40.7677,40.8238,40.7436,40.7596,13200.0
2012-05-31 09:55:00,50.83,50.87,50.79,50.84,21400.0,40.7917,40.8238,40.7596,40.7998,21400.0
2012-05-31 10:00:00,50.84,50.88,50.8,50.8,18600.0,40.7998,40.8319,40.7677,40.7677,18600.0
2012-05-31 10:05:00,50.8,50.85,50.77,50.78,24400.0,40.7677,40.8078,40.7436,40.7516,24400.0
2012-05-31 10:10:00,50.78,50.82,50.72,50.82,21200.0,40.7516,40.7837,40.7035,40.7837,21200.0
2012-05-31 10:15:00,50.83,50.95,50.81,50.94,29000.0,40.7917,40.888,40.7757,40.88,29000.0
2012-05-31 10:20:00,50.92,50.97,50.91,50.93,24800.0,40.864,40.9041,40.8559,40.872,24800.0
2012-05-31 10:25:00,50.94,51.03,50.93,51.02,20200.0,40.88,40.9522,40.872,40.9442,20200.0
2012-05-31 10:30:00,51.01,51.02,50.94,51.0,22400.0,40.9362,40.9442,40.88,40.9282,22400.0
2012-05-31 10:35:00,51.01,51.02,50.92,50.92,6400.0,40.9362,40.9442,40.864,40.864,6400.0
2012-05-31 10:40:00,50.92,50.96,50.85,50.85,11200.0,40.864,40.8961,40.8078,40.8078,11200.0
2012-05-31 10:45:00,50.85,50.87,50.74,50.77,16200.0,40.8078,40.8238,40.7195,40.7436,16200.0
2012-05-31 10:50:00,50.77,50.77,50.67,50.69,14600.0,40.7436,40.7436,40.6633,40.6794,14600.0
2012-05-31 10:55:00,50.69,50.81,50.66,50.77,30400.0,40.6794,40.7757,40.6553,40.7436,30400.0
2012-05-31 11:00:00,50.77,50.82,50.73,50.75,33000.0,40.7436,40.7837,40.7115,40.7275,33000.0
2012-05-31 11:05:00,50.74,50.81,50.72,50.77,17600.0,40.7195,40.7757,40.7035,40.7436,17600.0
2012-05-31 11:10:00,50.77,50.77,50.72,50.72,9200.0,40.7436,40.7436,40.7035,40.7035,9200.0
2012-05-31 11:15:00,50.75,50.8,50.74,50.76,9000.0,40.7275,40.7677,40.7195,40.7356,9000.0
2012-05-31 11:20:00,50.79,50.84,50.75,50.84,15000.0,40.7596,40.7998,40.7275,40.7998,15000.0
2012-05-31 11:25:00,50.84,50.85,50.8,50.84,15000.0,40.7998,40.8078,40.7677,40.7998,15000.0
2012-05-31 11:30:00,50.82,51.05,50.81,51.04,20000.0,40.7837,40.9683,40.7757,40.9603,20000.0
2012-05-31 11:35:00,51.04,51.08,50.99,51.05,14600.0,40.9603,40.9924,40.9201,40.9683,14600.0
2012-05-31 11:40:00,51.04,51.06,51.01,51.03,8400.0,40.9603,40.9763,40.9362,40.9522,8400.0
2012-05-31 11:45:00,51.03,51.05,50.96,50.96,22000.0,40.9522,40.9683,40.8961,40.8961,22000.0
2012-05-31 11:50:00,50.96,51.04,50.96,51.01,13400.0,40.8961,40.9603,40.8961,40.9362,13400.0
2012-05-31 11:55:00,50.99,51.07,50.99,51.03,16000.0,40.9201,40.9843,40.9201,40.9522,16000.0
2012-05-31 12:00:00,51.04,51.07,51.01,51.01,24800.0,40.9603,40.9843,40.9362,40.9362,24800.0
2012-05-31 12:05:00,51.02,51.17,51.02,51.17,10400.0,40.9442,41.0646,40.9442,41.0646,10400.0
2012-05-31 12:10:00,51.17,51.24,51.14,51.24,15400.0,41.0646,41.1208,41.0405,41.1208,15400.0
2012-05-31 12:15:00,51.26,51.28,51.21,51.28,26600.0,41.1368,41.1529,41.0967,41.1529,26600.0
2012-05-31 12:20:00,51.28,51.41,51.27,51.38,21800.0,41.1529,41.2572,41.1448,41.2331,21800.0
2012-05-31 12:25:00,51.38,51.45,51.36,51.38,22000.0,41.2331,41.2893,41.2171,41.2331,22000.0
2012-05-31 12:30:00,51.34,51.41,51.28,51.31,24800.0,41.201,41.2572,41.1529,41.1769,24800.0
2012-05-31 12:35:00,51.29,51.33,51.26,51.27,22200.0,41.1609,41.193,41.1368,41.1448,22200.0
2012-05-31 12:40:00,51.3,51.35,51.29,51.35,17400.0,41.1689,41.209,41.1609,41.209,17400.0
2012-05-31 12:45:00,51.37,51.44,51.31,51.43,23200.0,41.2251,41.2813,41.1769,41.2732,23200.0
2012-05-31 12:50:00,51.43,51.51,51.37,51.38,40800.0,41.2732,41.3374,41.2251,41.2331,40800.0
2012-05-31 12:55:00,51.38,51.38,51.31,51.34,49400.0,41.2331,41.2331,41.1769,41.201,49400.0
2012-05-31 13:00:00,51.34,51.49,51.3,51.49,23400.0,41.201,41.3214,41.1689,41.3214,23400.0
2012-05-31 13:05:00,51.49,51.67,51.44,51.57,44200.0,41.3214,41.4658,41.2813,41.3856,44200.0
2012-05-31 13:10:00,51.57,51.6,51.55,51.59,19000.0,41.3856,41.4097,41.3695,41.4016,19000.0
2012-05-31 13:15:00,51.6,51.65,51.55,51.58,16800.0,41.4097,41.4498,41.3695,41.3936,16800.0
2012-05-31 13:20:00,51.6,51.63,51.52,51.52,13600.0,41.4097,41.4337,41.3455,41.3455,13600.0
2012-05-31 13:25:00,51.51,51.56,51.51,51.54,14600.0,41.3374,41.3776,41.3374,41.3615,14600.0
2012-05-31 13:30:00,51.53,51.6,51.53,51.58,18200.0,41.3535,41.4097,41.3535,41.3936,18200.0
2012-05-31 13:35:00,51.58,51.58,51.45,51.49,19800.0,41.3936,41.3936,41.2893,41.3214,19800.0
2012-05-31 13:40:00,51.49,51.51,51.41,51.47,21400.0,41.3214,41.3374,41.2572,41.3053,21400.0
2012-05-31 13:45:00,51.47,51.49,51.44,51.45,21200.0,41.3053,41.3214,41.2813,41.2893,21200.0
2012-05-31 13:50:00,51.44,51.46,51.38,51.38,20000.0,41.2813,41.2973,41.2331,41.2331,20000.0
2012-05-31 13:55:00,51.38,51.41,51.37,51.4,15800.0,41.2331,41.2572,41.2251,41.2492,15800.0
2012-05-31 14:00:00,51.39,51.47,51.38,51.47,20600.0,41.2411,41.3053,41.2331,41.3053,20600.0
2012-05-31 14:05:00,51.49,51.54,51.44,51.54,24000.0,41.3214,41.3615,41.2813,41.3615,24000.0
2012-05-31 14:10:00,51.55,51.61,51.55,51.55,12200.0,41.3695,41.4177,41.3695,41.3695,12200.0
2012-05-31 14:15:00,51.55,51.57,51.52,51.54,13600.0,41.3695,41.3856,41.3455,41.3615,13600.0
2012-05-31 14:20:00,51.53,51.53,51.49,51.52,10000.0,41.3535,41.3535,41.3214,41.3455,10000.0
2012-05-31 14:25:00,51.53,51.66,51.53,51.56,28000.0,41.3535,41.4578,41.3535,41.3776,28000.0
2012-05-31 14:30:00,51.55,51.63,51.52,51.59,32000.0,41.3695,41.4337,41.3455,41.4016,32000.0
2012-05-31 14:35:00,51.58,51.67,51.56,51.62,14200.0,41.3936,41.4658,41.3776,41.4257,14200.0
2012-05-31 14:40:00,51.61,51.69,51.61,51.65,24400.0,41.4177,41.4819,41.4177,41.4498,24400.0
2012-05-31 14:45:00,51.63,51.66,51.57,51.6,14600.0,41.4337,41.4578,41.3856,41.4097,14600.0
2012-05-31 14:50:00,51.59,51.59,51.52,51.52,13000.0,41.4016,41.4016,41.3455,41.3455,13000.0
2012-05-31 14:55:00,51.54,51.62,51.52,51.6,25600.0,41.3615,41.4257,41.3455,41.4097,25600.0
2012-05-31 15:00:00,51.6,51.6,51.55,51.56,22200.0,41.4097,41.4097,41.3695,41.3776,22200.0
2012-05-31 15:05:00,51.56,51.61,51.56,51.61,20400.0,41.3776,41.4177,41.3776,41.4177,20400.0
2012-05-31 15:10:00,51.63,51.74,51.63,51.72,25600.0,41.4337,41.522,41.4337,41.506,25600.0
2012-05-31 15:15:00,51.74,51.81,51.74,51.76,45200.0,41.522,41.5782,41.522,41.5381,45200.0
2012-05-31 15:20:00,51.76,51.77,51.71,51.77,19400.0,41.5381,41.5461,41.4979,41.5461,19400.0
2012-05-31 15:25:00,51.75,51.93,51.75,51.9,31400.0,41.53,41.6745,41.53,41.6504,31400.0
2012-05-31 15:30:00,51.9,51.93,51.85,51.93,28800.0,41.6504,41.6745,41.6103,41.6745,28800.0
2012-05-31 15:35:00,51.93,52.07,51.93,52.01,49200.0,41.6745,41.7868,41.6745,41.7387,49200.0
2012-05-31 15:40:00,52.0,52.04,51.94,51.94,43000.0,41.7307,41.7628,41.6825,41.6825,43000.0
2012-05-31 15:45:00,51.94,51.94,51.75,51.77,69200.0,41.6825,41.6825,41.53,41.5461,69200.0
2012-05-31 15:50:00,51.77,51.77,51.67,51.68,80400.0,41.5461,41.5461,41.4658,41.4739,80400.0
2012-05-31 15:55:00,51.67,51.76,51.65,51.72,200800.0,41.4658,41.5381,41.4498,41.506,200800.0
2012-06-01 09:30:00,50.19,50.58,50.06,50.53,85800.0,40.2781,40.5911,40.1738,40.551,85800.0
2012-06-01 09:35:00,50.54,50.56,50.3,50.42,48400.0,40.559,40.5751,40.3664,40.4627,48400.0
2012-06-01 09:40:00,50.46,50.63,50.4,50.43,50400.0,40.4948,40.6312,40.4467,40.4707,50400.0
2012-06-01 09:45:00,50.43,50.44,50.33,50.44,29000.0,40.4707,40.4788,40.3905,40.4788,29000.0
2012-06-01 09:50:00,50.42,50.54,50.33,50.4,28800.0,40.4627,40.559,40.3905,40.4467,28800.0
2012-06-01 09:55:00,50.41,50.41,50.31,50.38,17600.0,40.4547,40.4547,40.3744,40.4306,17600.0
2012-06-01 10:00:00,50.35,50.63,50.33,50.6,25000.0,40.4065,40.6312,40.3905,40.6072,25000.0
2012-06-01 10:05:00,50.62,50.74,50.49,50.74,34800.0,40.6232,40.7195,40.5189,40.7195,34800.0
2012-06-01 10:10:00,50.74,50.75,50.52,50.55,25200.0,40.7195,40.7275,40.543,40.567,25200.0
2012-06-01 10:15:00,50.54,50.68,50.54,50.66,17200.0,40.559,40.6714,40.559,40.6553,17200.0
2012-06-01 10:20:00,50.68,50.68,50.45,50.51,55800.0,40.6714,40.6714,40.4868,40.5349,55800.0
2012-06-01 10:25:00,50.49,50.53,50.44,50.52,34400.0,40.5189,40.551,40.4788,40.543,34400.0
2012-06-01 10:30:00,50.52,50.52,50.42,50.5,34600.0,40.543,40.543,40.4627,40.5269,34600.0
2012-06-01 10:35:00,50.49,50.54,50.38,50.43,27400.0,40.5189,40.559,40.4306,40.4707,27400.0
2012-06-01 10:40:00,50.44,50.47,50.35,50.47,32200.0,40.4788,40.5028,40.4065,40.5028,32200.0
2012-06-01 10:45:00,50.48,50.6,50.38,50.6,31000.0,40.5109,40.6072,40.4306,40.6072,31000.0
2012-06-01 10:50:00,50.59,50.6,50.38,50.41,18000.0,40.5991,40.6072,40.4306,40.4547,18000.0
2012-06-01 10:55:00,50.38,50.4,50.27,50.27,24000.0,40.4306,40.4467,40.3423,40.3423,24000.0
2012-06-01 11:00:00,50.27,50.3,50.2,50.25,32000.0,40.3423,40.3664,40.2861,40.3263,32000.0
2012-06-01 11:05:00,50.24,50.24,50.13,50.13,26800.0,40.3183,40.3183,40.23,40.23,26800.0
2012-06-01 11:10:00,50.13,50.21,50.11,50.21,20400.0,40.23,40.2942,40.2139,40.2942,20400.0
2012-06-01 11:15:00,50.23,50.33,50.22,50.26,16000.0,40.3102,40.3905,40.3022,40.3343,16000.0
2012-06-01 11:20:00,50.26,50.27,50.18,50.19,45000.0,40.3343,40.3423,40.2701,40.2781,45000.0
2012-06-01 11:25:00,50.2,50.27,50.15,50.19,32200.0,40.2861,40.3423,40.246,40.2781,32200.0
2012-06-01 11:30:00,50.16,50.16,50.09,50.09,33600.0,40.254,40.254,40.1979,40.1979,33600.0
2012-06-01 11:35:00,50.09,50.21,50.09,50.13,14200.0,40.1979,40.2942,40.1979,40.23,14200.0
2012-06-01 11:40:00,50.11,50.13,50.06,50.08,18600.0,40.2139,40.23,40.1738,40.1898,18600.0
2012-06-01 11:45:00,50.12,50.12,50.0,50.02,17200.0,40.2219,40.2219,40.1256,40.1417,17200.0
2012-06-01 11:50:00,50.03,50.15,50.02,50.1,35600.0,40.1497,40.246,40.1417,40.2059,35600.0
2012-06-01 11:55:00,50.1,50.18,50.04,50.18,30200.0,40.2059,40.2701,40.1577,40.2701,30200.0
2012-06-01 12:00:00,50.15,50.17,49.96,50.05,27400.0,40.246,40.2621,40.0935,40.1658,27400.0
2012-06-01 12:05:00,50.03,50.06,49.98,49.99,14400.0,40.1497,40.1738,40.1096,40.1176,14400.0
2012-06-01 12:10:00,49.99,50.08,49.97,50.05,23000.0,40.1176,40.1898,40.1016,40.1658,23000.0
2012-06-01 12:15:00,50.05,50.05,49.94,49.97,78000.0,40.1658,40.1658,40.0775,40.1016,78000.0
2012-06-01 12:20:00,49.97,49.97,49.86,49.87,24000.0,40.1016,40.1016,40.0133,40.0213,24000.0
2012-06-01 12:25:00,49.85,49.88,49.79,49.88,22000.0,40.0053,40.0293,39.9571,40.0293,22000.0
2012-06-01 12:30:00,49.87,49.87,49.76,49.76,24000.0,40.0213,40.0213,39.933,39.933,24000.0
2012-06-01 12:35:00,49.77,49.78,49.69,49.71,28400.0,39.9411,39.9491,39.8769,39.8929,28400.0
2012-06-01 12:40:00,49.71,49.81,49.71,49.76,15600.0,39.8929,39.9732,39.8929,39.933,15600.0
2012-06-01 12:45:00,49.74,49.84,49.74,49.83,16400.0,39.917,39.9972,39.917,39.9892,16400.0
2012-06-01 12:50:00,49.83,49.86,49.81,49.83,10200.0,39.9892,40.0133,39.9732,39.9892,10200.0
2012-06-01 12:55:00,49.85,49.88,49.83,49.86,17200.0,40.0053,40.0293,39.9892,40.0133,17200.0
2012-06-01 13:00:00,49.84,49.86,49.78,49.86,15600.0,39.9972,40.0133,39.9491,40.0133,15600.0
2012-06-01 13:05:00,49.87,49.89,49.82,49.85,17200.0,40.0213,40.0374,39.9812,40.0053,17200.0
2012-06-01 13:10:00,49.82,49.89,49.82,49.86,9200.0,39.9812,40.0374,39.9812,40.0133,9200.0
2012-06-01 13:15:00,49.88,49.9,49.84,49.88,9800.0,40.0293,40.0454,39.9972,40.0293,9800.0
2012-06-01 13:20:00,49.85,49.88,49.81,49.84,16800.0,40.0053,40.0293,39.9732,39.9972,16800.0
2012-06-01 13:25:00,49.83,49.85,49.74,49.75,6600.0,39.9892,40.0053,39.917,39.925,6600.0
2012-06-01 13:30:00,49.72,49.74,49.62,49.62,19400.0,39.9009,39.917,39.8207,39.8207,19400.0
2012-06-01 13:35:00,49.63,49.66,49.59,49.59,20200.0,39.8287,39.8528,39.7966,39.7966,20200.0
2012-06-01 13:40:00,49.6,49.72,49.59,49.71,34400.0,39.8046,39.9009,39.7966,39.8929,34400.0
2012-06-01 13:45:00,49.71,49.73,49.69,49.7,12200.0,39.8929,39.909,39.8769,39.8849,12200.0
2012-06-01 13:50:00,49.69,49.69,49.62,49.65,13000.0,39.8769,39.8769,39.8207,39.8448,13000.0
2012-06-01 13:55:00,49.65,49.67,49.6,49.67,21600.0,39.8448,39.8608,39.8046,39.8608,21600.0
2012-06-01 14:00:00,49.68,49.68,49.59,49.6,13800.0,39.8688,39.8688,39.7966,39.8046,13800.0
2012-06-01 14:05:00,49.6,49.63,49.55,49.61,23800.0,39.8046,39.8287,39.7645,39.8127,23800.0
2012-06-01 14:10:00,49.6,49.6,49.57,49.58,12800.0,39.8046,39.8046,39.7806,39.7886,12800.0
2012-06-01 14:15:00,49.58,49.62,49.57,49.6,16200.0,39.7886,39.8207,39.7806,39.8046,16200.0
2012-06-01 14:20:00,49.61,49.75,49.61,49.71,18600.0,39.8127,39.925,39.8127,39.8929,18600.0
2012-06-01 14:25:00,49.71,49.74,49.66,49.67,14600.0,39.8929,39.917,39.8528,39.8608,14600.0
2012-06-01 14:30:00,49.68,49.79,49.68,49.76,22800.0,39.8688,39.9571,39.8688,39.933,22800.0
2012-06-01 14:35:00,49.77,49.84,49.74,49.84,25200.0,39.9411,39.9972,39.917,39.9972,25200.0
2012-06-01 14:40:00,49.83,49.85,49.77,49.79,15400.0,39.9892,40.0053,39.9411,39.9571,15400.0
2012-06-01 14:45:00,49.79,49.81,49.71,49.72,46000.0,39.9571,39.9732,39.8929,39.9009,46000.0
2012-06-01 14:50:00,49.73,49.79,49.66,49.66,30000.0,39.909,39.9571,39.8528,39.8528,30000.0
2012-06-01 14:55:00,49.66,49.66,49.56,49.56,28600.0,39.8528,39.8528,39.7725,39.7725,28600.0
2012-06-01 15:00:00,49.57,49.66,49.54,49.61,41400.0,39.7806,39.8528,39.7565,39.8127,41400.0
2012-06-01 15:05:00,49.61,49.65,49.55,49.62,32800.0,39.8127,39.8448,39.7645,39.8207,32800.0
2012-06-01 15:10:00,49.62,49.68,49.55,49.57,30200.0,39.8207,39.8688,39.7645,39.7806,30200.0
2012-06-01 15:15:00,49.56,49.62,49.52,49.54,32000.0,39.7725,39.8207,39.7404,39.7565,32000.0
2012-06-01 15:20:00,49.54,49.56,49.52,49.52,32200.0,39.7565,39.7725,39.7404,39.7404,32200.0
2012-06-01 15:25:00,49.53,49.61,49.5,49.52,64200.0,39.7485,39.8127,39.7244,39.7404,64200.0
2012-06-01 15:30:00,49.52,49.55,49.42,49.46,161000.0,39.7404,39.7645,39.6602,39.6923,161000.0
2012-06-01 15:35:00,49.45,49.47,49.36,49.38,139800.0,39.6843,39.7003,39.612,39.6281,139800.0
2012-06-01 15:40:00,49.39,49.56,49.38,49.55,72200.0,39.6361,39.7725,39.6281,39.7645,72200.0
2012-06-01 15:45:00,49.55,49.6,49.5,49.57,102600.0,39.7645,39.8046,39.7244,39.7806,102600.0
2012-06-01 15:50:00,49.57,49.63,49.52,49.54,95600.0,39.7806,39.8287,39.7404,39.7565,95600.0
2012-06-01 15:55:00,49.54,49.59,49.48,49.48,149400.0,39.7565,39.7966,39.7083,39.7083,149400.0
2012-06-04 09:30:00,49.46,49.5,49.31,49.38,38000.0,39.6923,39.7244,39.5719,39.6281,38000.0
2012-06-04 09:35:00,49.42,49.49,49.38,49.43,20400.0,39.6602,39.7164,39.6281,39.6682,20400.0
2012-06-04 09:40:00,49.45,49.5,49.38,49.4,17600.0,39.6843,39.7244,39.6281,39.6441,17600.0
2012-06-04 09:45:00,49.38,49.38,49.26,49.29,17600.0,39.6281,39.6281,39.5318,39.5559,17600.0
2012-06-04 09:50:00,49.3,49.3,49.04,49.17,48800.0,39.5639,39.5639,39.3552,39.4596,48800.0
2012-06-04 09:55:00,49.13,49.13,49.02,49.11,27000.0,39.4275,39.4275,39.3392,39.4114,27000.0
2012-06-04 10:00:00,49.08,49.08,48.85,48.92,50600.0,39.3873,39.3873,39.2028,39.2589,50600.0
2012-06-04 10:05:00,48.91,48.91,48.73,48.82,53600.0,39.2509,39.2509,39.1065,39.1787,53600.0
2012-06-04 10:10:00,48.81,48.9,48.77,48.86,18400.0,39.1707,39.2429,39.1386,39.2108,18400.0
2012-06-04 10:15:00,48.9,48.99,48.87,48.99,26000.0,39.2429,39.3151,39.2188,39.3151,26000.0
2012-06-04 10:20:00,48.99,49.02,48.91,48.92,18000.0,39.3151,39.3392,39.2509,39.2589,18000.0
2012-06-04 10:25:00,48.94,49.01,48.91,48.95,31200.0,39.275,39.3312,39.2509,39.283,31200.0
2012-06-04 10:30:00,48.97,48.98,48.85,48.88,17000.0,39.2991,39.3071,39.2028,39.2268,17000.0
2012-06-04 10:35:00,48.88,48.95,48.84,48.84,21400.0,39.2268,39.283,39.1947,39.1947,21400.0
2012-06-04 10:40:00,48.87,48.99,48.85,48.86,23400.0,39.2188,39.3151,39.2028,39.2108,23400.0
2012-06-04 10:45:00,48.85,48.92,48.81,48.9,19600.0,39.2028,39.2589,39.1707,39.2429,19600.0
2012-06-04 10:50:00,48.92,48.99,48.91,48.98,12600.0,39.2589,39.3151,39.2509,39.3071,12600.0
2012-06-04 10:55:00,48.98,49.09,48.98,49.02,28200.0,39.3071,39.3954,39.3071,39.3392,28200.0
2012-06-04 11:00:00,49.02,49.03,48.86,48.86,40000.0,39.3392,39.3472,39.2108,39.2108,40000.0
2012-06-04 11:05:00,48.85,48.85,48.73,48.74,54400.0,39.2028,39.2028,39.1065,39.1145,54400.0
2012-06-04 11:10:00,48.74,48.79,48.7,48.74,19200.0,39.1145,39.1546,39.0824,39.1145,19200.0
2012-06-04 11:15:00,48.77,48.79,48.71,48.72,22800.0,39.1386,39.1546,39.0904,39.0984,22800.0
2012-06-04 11:20:00,48.69,48.76,48.69,48.74,16200.0,39.0744,39.1305,39.0744,39.1145,16200.0
2012-06-04 11:25:00,48.74,48.75,48.68,48.68,22400.0,39.1145,39.1225,39.0663,39.0663,22400.0
2012-06-04 11:30:00,48.7,48.78,48.7,48.77,27600.0,39.0824,39.1466,39.0824,39.1386,27600.0
2012-06-04 11:35:00,48.75,48.77,48.72,48.74,26400.0,39.1225,39.1386,39.0984,39.1145,26400.0
2012-06-04 11:40:00,48.74,48.74,48.59,48.62,58400.0,39.1145,39.1145,38.9941,39.0182,58400.0
2012-06-04 11:45:00,48.63,48.63,48.58,48.59,21400.0,39.0262,39.0262,38.9861,38.9941,21400.0
2012-06-04 11:50:00,48.58,48.58,48.45,48.45,60600.0,38.9861,38.9861,38.8818,38.8818,60600.0
2012-06-04 11:55:00,48.45,48.47,48.42,48.43,25400.0,38.8818,38.8978,38.8577,38.8657,25400.0
2012-06-04 12:00:00,48.42,48.48,48.4,48.45,23800.0,38.8577,38.9058,38.8416,38.8818,23800.0
2012-06-04 12:05:00,48.46,48.52,48.45,48.48,27600.0,38.8898,38.9379,38.8818,38.9058,27600.0
2012-06-04 12:10:00,48.47,48.5,48.41,48.42,20400.0,38.8978,38.9219,38.8497,38.8577,20400.0
2012-06-04 12:15:00,48.42,48.44,48.4,48.44,12400.0,38.8577,38.8737,38.8416,38.8737,12400.0
2012-06-04 12:20:00,48.45,48.49,48.44,48.45,15600.0,38.8818,38.9139,38.8737,38.8818,15600.0
2012-06-04 12:25:00,48.46,48.49,48.39,48.39,21600.0,38.8898,38.9139,38.8336,38.8336,21600.0
2012-06-04 12:30:00,48.39,48.42,48.37,48.41,13800.0,38.8336,38.8577,38.8176,38.8497,13800.0
2012-06-04 12:35:00,48.38,48.46,48.37,48.45,24200.0,38.8256,38.8898,38.8176,38.8818,24200.0
2012-06-04 12:40:00,48.45,48.5,48.45,48.49,13400.0,38.8818,38.9219,38.8818,38.9139,13400.0
2012-06-04 12:45:00,48.48,48.52,48.44,48.45,16800.0,38.9058,38.9379,38.8737,38.8818,16800.0
2012-06-04 12:50:00,48.43,48.45,48.41,48.45,9600.0,38.8657,38.8818,38.8497,38.8818,9600.0
2012-06-04 12:55:00,48.43,48.51,48.43,48.47,46800.0,38.8657,38.9299,38.8657,38.8978,46800.0
2012-06-04 13:00:00,48.47,48.52,48.46,48.52,30600.0,38.8978,38.9379,38.8898,38.9379,30600.0
2012-06-04 13:05:00,48.52,48.55,48.46,48.5,41600.0,38.9379,38.962,38.8898,38.9219,41600.0
2012-06-04 13:10:00,48.5,48.52,48.48,48.52,10200.0,38.9219,38.9379,38.9058,38.9379,10200.0
2012-06-04 13:15:00,48.55,48.57,48.46,48.49,44800.0,38.962,38.9781,38.8898,38.9139,44800.0
2012-06-04 13:20:00,48.49,48.49,48.43,48.43,46600.0,38.9139,38.9139,38.8657,38.8657,46600.0
2012-06-04 13:25:00,48.43,48.46,48.39,48.41,19400.0,38.8657,38.8898,38.8336,38.8497,19400.0
2012-06-04 13:30:00,48.41,48.43,48.38,48.42,40800.0,38.8497,38.8657,38.8256,38.8577,40800.0
2012-06-04 13:35:00,48.43,48.6,48.42,48.59,30200.0,38.8657,39.0021,38.8577,38.9941,30200.0
2012-06-04 13:40:00,48.58,48.63,48.54,48.55,55200.0,38.9861,39.0262,38.954,38.962,55200.0
2012-06-04 13:45:00,48.55,48.55,48.48,48.49,21800.0,38.962,38.962,38.9058,38.9139,21800.0
2012-06-04 13:50:00,48.49,48.6,48.49,48.55,41400.0,38.9139,39.0021,38.9139,38.962,41400.0
2012-06-04 13:55:00,48.55,48.61,48.47,48.6,31000.0,38.962,39.0102,38.8978,39.0021,31000.0
2012-06-04 14:00:00,48.6,48.63,48.56,48.59,33600.0,39.0021,39.0262,38.97,38.9941,33600.0
2012-06-04 14:05:00,48.6,48.62,48.55,48.56,39400.0,39.0021,39.0182,38.962,38.97,39400.0
2012-06-04 14:10:00,48.56,48.62,48.54,48.57,27800.0,38.97,39.0182,38.954,38.9781,27800.0
2012-06-04 14:15:00,48.58,48.66,48.55,48.63,51400.0,38.9861,39.0503,38.962,39.0262,51400.0
2012-06-04 14:20:00,48.63,48.67,48.61,48.65,20600.0,39.0262,39.0583,39.0102,39.0423,20600.0
2012-06-04 14:25:00,48.67,48.74,48.64,48.72,25000.0,39.0583,39.1145,39.0342,39.0984,25000.0
2012-06-04 14:30:00,48.71,48.82,48.66,48.8,32400.0,39.0904,39.1787,39.0503,39.1626,32400.0
2012-06-04 14:35:00,48.83,48.93,48.82,48.82,60200.0,39.1867,39.267,39.1787,39.1787,60200.0
2012-06-04 14:40:00,48.83,48.84,48.8,48.82,22800.0,39.1867,39.1947,39.1626,39.1787,22800.0
2012-06-04 14:45:00,48.85,48.86,48.79,48.83,20800.0,39.2028,39.2108,39.1546,39.1867,20800.0
2012-06-04 14:50:00,48.82,48.88,48.8,48.87,30000.0,39.1787,39.2268,39.1626,39.2188,30000.0
2012-06-04 14:55:00,48.88,48.88,48.77,48.78,17000.0,39.2268,39.2268,39.1386,39.1466,17000.0
2012-06-04 15:00:00,48.78,48.8,48.74,48.75,43800.0,39.1466,39.1626,39.1145,39.1225,43800.0
2012-06-04 15:05:00,48.76,48.77,48.73,48.75,21400.0,39.1305,39.1386,39.1065,39.1225,21400.0
2012-06-04 15:10:00,48.74,48.74,48.66,48.68,20800.0,39.1145,39.1145,39.0503,39.0663,20800.0
2012-06-04 15:15:00,48.69,48.69,48.59,48.69,36000.0,39.0744,39.0744,38.9941,39.0744,36000.0
2012-06-04 15:20:00,48.69,48.69,48.6,48.66,52200.0,39.0744,39.0744,39.0021,39.0503,52200.0
2012-06-04 15:25:00,48.66,48.73,48.6,48.7,48400.0,39.0503,39.1065,39.0021,39.0824,48400.0
2012-06-04 15:30:00,48.69,48.69,48.62,48.68,63600.0,39.0744,39.0744,39.0182,39.0663,63600.0
2012-06-04 15:35:00,48.68,48.69,48.62,48.69,65200.0,39.0663,39.0744,39.0182,39.0744,65200.0
2012-06-04 15:40:00,48.69,48.81,48.68,48.8,86600.0,39.0744,39.1707,39.0663,39.1626,86600.0
2012-06-04 15:45:00,48.81,48.91,48.81,48.9,68600.0,39.1707,39.2509,39.1707,39.2429,68600.0
2012-06-04 15:50:00,48.9,48.95,48.86,48.87,77200.0,39.2429,39.283,39.2108,39.2188,77200.0
2012-06-04 15:55:00,48.88,48.95,48.88,48.88,101800.0,39.2268,39.283,39.2268,39.2268,101800.0
2012-06-05 09:30:00,48.67,48.81,48.65,48.8,35800.0,39.0583,39.1707,39.0423,39.1626,35800.0
2012-06-05 09:35:00,48.84,48.94,48.78,48.82,20600.0,39.1947,39.275,39.1466,39.1787,20600.0
2012-06-05 09:40:00,48.78,48.87,48.78,48.79,19200.0,39.1466,39.2188,39.1466,39.1546,19200.0
2012-06-05 09:45:00,48.79,48.94,48.74,48.92,36600.0,39.1546,39.275,39.1145,39.2589,36600.0
2012-06-05 09:50:00,48.95,48.95,48.77,48.81,31600.0,39.283,39.283,39.1386,39.1707,31600.0
2012-06-05 09:55:00,48.83,48.9,48.8,48.85,17400.0,39.1867,39.2429,39.1626,39.2028,17400.0
2012-06-05 10:00:00,48.88,49.07,48.88,48.95,122800.0,39.2268,39.3793,39.2268,39.283,122800.0
2012-06-05 10:05:00,48.96,49.06,48.96,49.02,59600.0,39.291,39.3713,39.291,39.3392,59600.0
2012-06-05 10:10:00,49.02,49.13,49.02,49.09,25800.0,39.3392,39.4275,39.3392,39.3954,25800.0
2012-06-05 10:15:00,49.1,49.12,48.99,49.01,26000.0,39.4034,39.4194,39.3151,39.3312,26000.0
2012-06-05 10:20:00,49.01,49.13,49.01,49.1,62200.0,39.3312,39.4275,39.3312,39.4034,62200.0
2012-06-05 10:25:00,49.12,49.13,49.02,49.05,56600.0,39.4194,39.4275,39.3392,39.3633,56600.0
2012-06-05 10:30:00,49.09,49.1,48.96,48.99,25600.0,39.3954,39.4034,39.291,39.3151,25600.0
2012-06-05 10:35:00,48.98,49.01,48.94,48.99,20600.0,39.3071,39.3312,39.275,39.3151,20600.0
2012-06-05 10:40:00,49.0,49.0,48.91,48.96,19000.0,39.3231,39.3231,39.2509,39.291,19000.0
2012-06-05 10:45:00,48.96,48.99,48.91,48.99,27600.0,39.291,39.3151,39.2509,39.3151,27600.0
2012-06-05 10:50:00,49.0,49.0,48.88,48.95,20800.0,39.3231,39.3231,39.2268,39.283,20800.0
2012-06-05 10:55:00,48.96,48.96,48.84,48.94,12000.0,39.291,39.291,39.1947,39.275,12000.0
2012-06-05 11:00:00,48.95,48.97,48.91,48.97,13000.0,39.283,39.2991,39.2509,39.2991,13000.0
2012-06-05 11:05:00,48.96,49.07,48.96,49.05,25200.0,39.291,39.3793,39.291,39.3633,25200.0
2012-06-05 11:10:00,49.05,49.11,49.05,49.09,18400.0,39.3633,39.4114,39.3633,39.3954,18400.0
2012-06-05 11:15:00,49.09,49.12,49.05,49.1,19800.0,39.3954,39.4194,39.3633,39.4034,19800.0
2012-06-05 11:20:00,49.1,49.13,49.06,49.08,22000.0,39.4034,39.4275,39.3713,39.3873,22000.0
2012-06-05 11:25:00,49.08,49.12,49.08,49.09,15200.0,39.3873,39.4194,39.3873,39.3954,15200.0
2012-06-05 11:30:00,49.11,49.14,49.1,49.11,17400.0,39.4114,39.4355,39.4034,39.4114,17400.0
2012-06-05 11:35:00,49.08,49.15,48.99,49.01,12000.0,39.3873,39.4435,39.3151,39.3312,12000.0
2012-06-05 11:40:00,49.02,49.04,48.94,49.01,11600.0,39.3392,39.3552,39.275,39.3312,11600.0
2012-06-05 11:45:00,49.01,49.09,49.01,49.03,11200.0,39.3312,39.3954,39.3312,39.3472,11200.0
2012-06-05 11:50:00,49.04,49.05,48.94,48.94,12600.0,39.3552,39.3633,39.275,39.275,12600.0
2012-06-05 11:55:00,48.95,48.96,48.92,48.92,8800.0,39.283,39.291,39.2589,39.2589,8800.0
2012-06-05 12:00:00,48.93,49.05,48.93,49.02,8400.0,39.267,39.3633,39.267,39.3392,8400.0
2012-06-05 12:05:00,49.03,49.13,49.03,49.06,22400.0,39.3472,39.4275,39.3472,39.3713,22400.0
2012-06-05 12:10:00,49.07,49.09,49.01,49.06,14200.0,39.3793,39.3954,39.3312,39.3713,14200.0
2012-06-05 12:15:00,49.05,49.05,48.97,49.05,9000.0,39.3633,39.3633,39.2991,39.3633,9000.0
2012-06-05 12:20:00,49.02,49.11,49.0,49.06,15000.0,39.3392,39.4114,39.3231,39.3713,15000.0
2012-06-05 12:25:00,49.07,49.09,49.05,49.09,10600.0,39.3793,39.3954,39.3633,39.3954,10600.0
2012-06-05 12:30:00,49.1,49.21,49.1,49.19,82600.0,39.4034,39.4917,39.4034,39.4756,82600.0
2012-06-05 12:35:00,49.19,49.19,49.13,49.17,20200.0,39.4756,39.4756,39.4275,39.4596,20200.0
2012-06-05 12:40:00,49.18,49.23,49.16,49.19,13000.0,39.4676,39.5077,39.4515,39.4756,13000.0
2012-06-05 12:45:00,49.22,49.24,49.14,49.14,12600.0,39.4997,39.5157,39.4355,39.4355,12600.0
2012-06-05 12:50:00,49.15,49.21,49.13,49.17,15800.0,39.4435,39.4917,39.4275,39.4596,15800.0
2012-06-05 12:55:00,49.16,49.24,49.16,49.23,20000.0,39.4515,39.5157,39.4515,39.5077,20000.0
2012-06-05 13:00:00,49.23,49.26,49.19,49.26,19200.0,39.5077,39.5318,39.4756,39.5318,19200.0
2012-06-05 13:05:00,49.26,49.27,49.2,49.22,21200.0,39.5318,39.5398,39.4836,39.4997,21200.0
2012-06-05 13:10:00,49.22,49.24,49.2,49.22,7000.0,39.4997,39.5157,39.4836,39.4997,7000.0
2012-06-05 13:15:00,49.21,49.22,49.12,49.19,12600.0,39.4917,39.4997,39.4194,39.4756,12600.0
2012-06-05 13:20:00,49.2,49.24,49.19,49.21,13400.0,39.4836,39.5157,39.4756,39.4917,13400.0
2012-06-05 13:25:00,49.22,49.24,49.16,49.21,16400.0,39.4997,39.5157,39.4515,39.4917,16400.0
2012-06-05 13:30:00,49.21,49.25,49.18,49.21,17800.0,39.4917,39.5238,39.4676,39.4917,17800.0
2012-06-05 13:35:00,49.21,49.28,49.2,49.25,27400.0,39.4917,39.5478,39.4836,39.5238,27400.0
2012-06-05 13:40:00,49.26,49.29,49.24,49.27,15600.0,39.5318,39.5559,39.5157,39.5398,15600.0
2012-06-05 13:45:00,49.29,49.36,49.28,49.35,15800.0,39.5559,39.612,39.5478,39.604,15800.0
2012-06-05 13:50:00,49.35,49.44,49.35,49.38,21400.0,39.604,39.6762,39.604,39.6281,21400.0
2012-06-05 13:55:00,49.39,49.42,49.38,49.4,11200.0,39.6361,39.6602,39.6281,39.6441,11200.0
2012-06-05 14:00:00,49.41,49.44,49.4,49.41,20200.0,39.6522,39.6762,39.6441,39.6522,20200.0
2012-06-05 14:05:00,49.42,49.51,49.42,49.47,17400.0,39.6602,39.7324,39.6602,39.7003,17400.0
2012-06-05 14:10:00,49.47,49.5,49.42,49.49,13400.0,39.7003,39.7244,39.6602,39.7164,13400.0
2012-06-05 14:15:00,49.48,49.52,49.46,49.52,14200.0,39.7083,39.7404,39.6923,39.7404,14200.0
2012-06-05 14:20:00,49.51,49.52,49.48,49.52,17800.0,39.7324,39.7404,39.7083,39.7404,17800.0
2012-06-05 14:25:00,49.52,49.52,49.46,49.49,27800.0,39.7404,39.7404,39.6923,39.7164,27800.0
2012-06-05 14:30:00,49.49,49.51,49.48,49.5,25600.0,39.7164,39.7324,39.7083,39.7244,25600.0
2012-06-05 14:35:00,49.5,49.52,49.42,49.42,14200.0,39.7244,39.7404,39.6602,39.6602,14200.0
2012-06-05 14:40:00,49.43,49.49,49.43,49.44,12600.0,39.6682,39.7164,39.6682,39.6762,12600.0
2012-06-05 14:45:00,49.43,49.46,49.41,49.43,12000.0,39.6682,39.6923,39.6522,39.6682,12000.0
2012-06-05 14:50:00,49.42,49.45,49.41,49.43,10200.0,39.6602,39.6843,39.6522,39.6682,10200.0
2012-06-05 14:55:00,49.45,49.49,49.42,49.45,14800.0,39.6843,39.7164,39.6602,39.6843,14800.0
2012-06-05 15:00:00,49.45,49.52,49.45,49.46,24800.0,39.6843,39.7404,39.6843,39.6923,24800.0
2012-06-05 15:05:00,49.48,49.49,49.41,49.42,14600.0,39.7083,39.7164,39.6522,39.6602,14600.0
2012-06-05 15:10:00,49.43,49.45,49.4,49.45,13600.0,39.6682,39.6843,39.6441,39.6843,13600.0
2012-06-05 15:15:00,49.42,49.47,49.39,49.47,13000.0,39.6602,39.7003,39.6361,39.7003,13000.0
2012-06-05 15:20:00,49.47,49.48,49.43,49.47,23000.0,39.7003,39.7083,39.6682,39.7003,23000.0
2012-06-05 15:25:00,49.47,49.48,49.4,49.41,21200.0,39.7003,39.7083,39.6441,39.6522,21200.0
2012-06-05 15:30:00,49.43,49.49,49.38,49.49,22600.0,39.6682,39.7164,39.6281,39.7164,22600.0
2012-06-05 15:35:00,49.49,49.53,49.46,49.51,37400.0,39.7164,39.7485,39.6923,39.7324,37400.0
2012-06-05 15:40:00,49.52,49.58,49.52,49.55,27600.0,39.7404,39.7886,39.7404,39.7645,27600.0
2012-06-05 15:45:00,49.55,49.55,49.46,49.52,31400.0,39.7645,39.7645,39.6923,39.7404,31400.0
2012-06-05 15:50:00,49.52,49.58,49.5,49.56,38600.0,39.7404,39.7886,39.7244,39.7725,38600.0
2012-06-05 15:55:00,49.54,49.54,49.48,49.49,59800.0,39.7565,39.7565,39.7083,39.7164,59800.0
2012-06-06 09:30:00,49.95,50.13,49.94,50.12,31400.0,40.0855,40.23,40.0775,40.2219,31400.0
2012-06-06 09:35:00,50.12,50.13,49.98,50.05,38400.0,40.2219,40.23,40.1096,40.1658,38400.0
2012-06-06 09:40:00,50.05,50.18,50.01,50.09,20800.0,40.1658,40.2701,40.1337,40.1979,20800.0
2012-06-06 09:45:00,50.13,50.32,50.12,50.3,28600.0,40.23,40.3825,40.2219,40.3664,28600.0
2012-06-06 09:50:00,50.3,50.34,50.27,50.34,22400.0,40.3664,40.3985,40.3423,40.3985,22400.0
2012-06-06 09:55:00,50.35,50.43,50.35,50.38,26200.0,40.4065,40.4707,40.4065,40.4306,26200.0
2012-06-06 10:00:00,50.4,50.44,50.36,50.37,29600.0,40.4467,40.4788,40.4146,40.4226,29600.0
2012-06-06 10:05:00,50.36,50.43,50.35,50.4,19800.0,40.4146,40.4707,40.4065,40.4467,19800.0
2012-06-06 10:10:00,50.41,50.41,50.3,50.32,23400.0,40.4547,40.4547,40.3664,40.3825,23400.0
2012-06-06 10:15:00,50.34,50.38,50.29,50.32,23000.0,40.3985,40.4306,40.3584,40.3825,23000.0
2012-06-06 10:20:00,50.33,50.33,50.2,50.24,20200.0,40.3905,40.3905,40.2861,40.3183,20200.0
2012-06-06 10:25:00,50.26,50.28,50.17,50.18,21400.0,40.3343,40.3504,40.2621,40.2701,21400.0
2012-06-06 10:30:00,50.16,50.3,50.16,50.29,15600.0,40.254,40.3664,40.254,40.3584,15600.0
2012-06-06 10:35:00,50.31,50.38,50.3,50.35,11000.0,40.3744,40.4306,40.3664,40.4065,11000.0
2012-06-06 10:40:00,50.34,50.4,50.34,50.38,8400.0,40.3985,40.4467,40.3985,40.4306,8400.0
2012-06-06 10:45:00,50.38,50.42,50.37,50.38,13400.0,40.4306,40.4627,40.4226,40.4306,13400.0
2012-06-06 10:50:00,50.38,50.38,50.29,50.31,13200.0,40.4306,40.4306,40.3584,40.3744,13200.0
2012-06-06 10:55:00,50.31,50.35,50.29,50.35,13200.0,40.3744,40.4065,40.3584,40.4065,13200.0
2012-06-06 11:00:00,50.35,50.4,50.33,50.35,26800.0,40.4065,40.4467,40.3905,40.4065,26800.0
2012-06-06 11:05:00,50.37,50.45,50.34,50.45,18800.0,40.4226,40.4868,40.3985,40.4868,18800.0
2012-06-06 11:10:00,50.43,50.45,50.39,50.44,17000.0,40.4707,40.4868,40.4386,40.4788,17000.0
2012-06-06 11:15:00,50.44,50.45,50.4,50.44,33200.0,40.4788,40.4868,40.4467,40.4788,33200.0
2012-06-06 11:20:00,50.43,50.56,50.43,50.49,17800.0,40.4707,40.5751,40.4707,40.5189,17800.0
2012-06-06 11:25:00,50.49,50.58,50.49,50.58,24400.0,40.5189,40.5911,40.5189,40.5911,24400.0
2012-06-06 11:30:00,50.56,50.56,50.46,50.49,21800.0,40.5751,40.5751,40.4948,40.5189,21800.0
2012-06-06 11:35:00,50.49,50.53,50.47,50.53,10400.0,40.5189,40.551,40.5028,40.551,10400.0
2012-06-06 11:40:00,50.53,50.57,50.52,50.56,27000.0,40.551,40.5831,40.543,40.5751,27000.0
2012-06-06 11:45:00,50.55,50.57,50.54,50.55,27800.0,40.567,40.5831,40.559,40.567,27800.0
2012-06-06 11:50:00,50.55,50.55,50.45,50.45,12000.0,40.567,40.567,40.4868,40.4868,12000.0
2012-06-06 11:55:00,50.45,50.51,50.45,50.51,10600.0,40.4868,40.5349,40.4868,40.5349,10600.0
2012-06-06 12:00:00,50.52,50.58,50.51,50.55,14200.0,40.543,40.5911,40.5349,40.567,14200.0
2012-06-06 12:05:00,50.56,50.57,50.48,50.52,27400.0,40.5751,40.5831,40.5109,40.543,27400.0
2012-06-06 12:10:00,50.53,50.57,50.5,50.55,25200.0,40.551,40.5831,40.5269,40.567,25200.0
2012-06-06 12:15:00,50.54,50.57,50.52,50.52,21400.0,40.559,40.5831,40.543,40.543,21400.0
2012-06-06 12:20:00,50.52,50.59,50.52,50.54,14800.0,40.543,40.5991,40.543,40.559,14800.0
2012-06-06 12:25:00,50.54,50.59,50.53,50.56,9800.0,40.559,40.5991,40.551,40.5751,9800.0
2012-06-06 12:30:00,50.57,50.59,50.54,50.58,10800.0,40.5831,40.5991,40.559,40.5911,10800.0
2012-06-06 12:35:00,50.57,50.61,50.56,50.6,22000.0,40.5831,40.6152,40.5751,40.6072,22000.0
2012-06-06 12:40:00,50.6,50.65,50.6,50.6,17800.0,40.6072,40.6473,40.6072,40.6072,17800.0
2012-06-06 12:45:00,50.63,50.63,50.58,50.63,9200.0,40.6312,40.6312,40.5911,40.6312,9200.0
2012-06-06 12:50:00,50.62,50.67,50.6,50.66,20400.0,40.6232,40.6633,40.6072,40.6553,20400.0
2012-06-06 12:55:00,50.66,50.68,50.61,50.62,17600.0,40.6553,40.6714,40.6152,40.6232,17600.0
2012-06-06 13:00:00,50.62,50.62,50.6,50.6,13200.0,40.6232,40.6232,40.6072,40.6072,13200.0
2012-06-06 13:05:00,50.61,50.66,50.6,50.66,13400.0,40.6152,40.6553,40.6072,40.6553,13400.0
2012-06-06 13:10:00,50.66,50.68,50.64,50.67,24600.0,40.6553,40.6714,40.6393,40.6633,24600.0
2012-06-06 13:15:00,50.67,50.67,50.57,50.58,12200.0,40.6633,40.6633,40.5831,40.5911,12200.0
2012-06-06 13:20:00,50.58,50.62,50.56,50.59,10200.0,40.5911,40.6232,40.5751,40.5991,10200.0
2012-06-06 13:25:00,50.59,50.67,50.58,50.67,9400.0,40.5991,40.6633,40.5911,40.6633,9400.0
2012-06-06 13:30:00,50.67,50.69,50.62,50.69,13200.0,40.6633,40.6794,40.6232,40.6794,13200.0
2012-06-06 13:35:00,50.69,50.7,50.66,50.66,13800.0,40.6794,40.6874,40.6553,40.6553,13800.0
2012-06-06 13:40:00,50.66,50.67,50.63,50.66,13800.0,40.6553,40.6633,40.6312,40.6553,13800.0
2012-06-06 13:45:00,50.66,50.67,50.62,50.66,10600.0,40.6553,40.6633,40.6232,40.6553,10600.0
2012-06-06 13:50:00,50.65,50.65,50.62,50.62,6600.0,40.6473,40.6473,40.6232,40.6232,6600.0
2012-06-06 13:55:00,50.63,50.63,50.58,50.6,12000.0,40.6312,40.6312,40.5911,40.6072,12000.0
2012-06-06 14:00:00,50.59,50.69,50.59,50.65,16800.0,40.5991,40.6794,40.5991,40.6473,16800.0
2012-06-06 14:05:00,50.61,50.63,50.56,50.56,9600.0,40.6152,40.6312,40.5751,40.5751,9600.0
2012-06-06 14:10:00,50.55,50.58,50.52,50.56,11200.0,40.567,40.5911,40.543,40.5751,11200.0
2012-06-06 14:15:00,50.54,50.63,50.52,50.63,10800.0,40.559,40.6312,40.543,40.6312,10800.0
2012-06-06 14:20:00,50.64,50.64,50.59,50.62,8800.0,40.6393,40.6393,40.5991,40.6232,8800.0
2012-06-06 14:25:00,50.6,50.68,50.59,50.66,15000.0,40.6072,40.6714,40.5991,40.6553,15000.0
2012-06-06 14:30:00,50.67,50.74,50.65,50.73,15200.0,40.6633,40.7195,40.6473,40.7115,15200.0
2012-06-06 14:35:00,50.74,50.75,50.7,50.7,11800.0,40.7195,40.7275,40.6874,40.6874,11800.0
2012-06-06 14:40:00,50.71,50.72,50.68,50.72,14200.0,40.6954,40.7035,40.6714,40.7035,14200.0
2012-06-06 14:45:00,50.73,50.75,50.73,50.75,10600.0,40.7115,40.7275,40.7115,40.7275,10600.0
2012-06-06 14:50:00,50.74,50.76,50.73,50.76,11400.0,40.7195,40.7356,40.7115,40.7356,11400.0
2012-06-06 14:55:00,50.74,50.79,50.73,50.77,28200.0,40.7195,40.7596,40.7115,40.7436,28200.0
2012-06-06 15:00:00,50.75,50.79,50.74,50.78,18400.0,40.7275,40.7596,40.7195,40.7516,18400.0
2012-06-06 15:05:00,50.77,50.81,50.74,50.79,33000.0,40.7436,40.7757,40.7195,40.7596,33000.0
2012-06-06 15:10:00,50.79,50.82,50.77,50.77,23600.0,40.7596,40.7837,40.7436,40.7436,23600.0
2012-06-06 15:15:00,50.77,50.77,50.7,50.7,34800.0,40.7436,40.7436,40.6874,40.6874,34800.0
2012-06-06 15:20:00,50.69,50.74,50.67,50.69,24800.0,40.6794,40.7195,40.6633,40.6794,24800.0
2012-06-06 15:25:00,50.69,50.71,50.65,50.65,23800.0,40.6794,40.6954,40.6473,40.6473,23800.0
2012-06-06 15:30:00,50.63,50.67,50.59,50.63,39200.0,40.6312,40.6633,40.5991,40.6312,39200.0
2012-06-06 15:35:00,50.62,50.64,50.6,50.62,27600.0,40.6232,40.6393,40.6072,40.6232,27600.0
2012-06-06 15:40:00,50.6,50.69,50.6,50.68,28800.0,40.6072,40.6794,40.6072,40.6714,28800.0
2012-06-06 15:45:00,50.69,50.82,50.68,50.78,40200.0,40.6794,40.7837,40.6714,40.7516,40200.0
2012-06-06 15:50:00,50.78,50.88,50.73,50.87,107400.0,40.7516,40.8319,40.7115,40.8238,107400.0
2012-06-06 15:55:00,50.9,50.9,50.77,50.9,140200.0,40.8479,40.8479,40.7436,40.8479,140200.0
2012-06-07 09:30:00,51.78,52.23,51.7,52.02,73200.0,41.5541,41.9153,41.4899,41.7467,73200.0
2012-06-07 09:35:00,52.02,52.19,51.97,51.99,49200.0,41.7467,41.8832,41.7066,41.7226,49200.0
2012-06-07 09:40:00,51.99,52.01,51.8,51.92,34800.0,41.7226,41.7387,41.5702,41.6665,34800.0
2012-06-07 09:45:00,51.94,52.02,51.85,51.97,43600.0,41.6825,41.7467,41.6103,41.7066,43600.0
2012-06-07 09:50:00,51.99,52.02,51.94,52.01,20600.0,41.7226,41.7467,41.6825,41.7387,20600.0
2012-06-07 09:55:00,52.02,52.09,51.93,52.02,38600.0,41.7467,41.8029,41.6745,41.7467,38600.0
2012-06-07 10:00:00,52.02,52.08,51.77,51.85,27400.0,41.7467,41.7949,41.5461,41.6103,27400.0
2012-06-07 10:05:00,51.83,51.92,51.66,51.67,29800.0,41.5942,41.6665,41.4578,41.4658,29800.0
2012-06-07 10:10:00,51.68,51.72,51.52,51.59,37600.0,41.4739,41.506,41.3455,41.4016,37600.0
2012-06-07 10:15:00,51.56,51.58,51.4,51.42,10800.0,41.3776,41.3936,41.2492,41.2652,10800.0
2012-06-07 10:20:00,51.41,51.56,51.41,51.56,24000.0,41.2572,41.3776,41.2572,41.3776,24000.0
2012-06-07 10:25:00,51.59,51.77,51.58,51.76,20400.0,41.4016,41.5461,41.3936,41.5381,20400.0
2012-06-07 10:30:00,51.77,51.77,51.63,51.65,15400.0,41.5461,41.5461,41.4337,41.4498,15400.0
2012-06-07 10:35:00,51.63,51.63,51.54,51.54,9800.0,41.4337,41.4337,41.3615,41.3615,9800.0
2012-06-07 10:40:00,51.56,51.68,51.52,51.59,16000.0,41.3776,41.4739,41.3455,41.4016,16000.0
2012-06-07 10:45:00,51.58,51.62,51.47,51.58,20400.0,41.3936,41.4257,41.3053,41.3936,20400.0
2012-06-07 10:50:00,51.53,51.57,51.49,51.56,12600.0,41.3535,41.3856,41.3214,41.3776,12600.0
2012-06-07 10:55:00,51.58,51.63,51.55,51.63,13800.0,41.3936,41.4337,41.3695,41.4337,13800.0
2012-06-07 11:00:00,51.63,51.67,51.59,51.64,11200.0,41.4337,41.4658,41.4016,41.4418,11200.0
2012-06-07 11:05:00,51.68,51.69,51.55,51.64,16200.0,41.4739,41.4819,41.3695,41.4418,16200.0
2012-06-07 11:10:00,51.65,51.65,51.52,51.54,17200.0,41.4498,41.4498,41.3455,41.3615,17200.0
2012-06-07 11:15:00,51.51,51.54,51.45,51.49,11800.0,41.3374,41.3615,41.2893,41.3214,11800.0
2012-06-07 11:20:00,51.47,51.6,51.47,51.59,13800.0,41.3053,41.4097,41.3053,41.4016,13800.0
2012-06-07 11:25:00,51.56,51.6,51.52,51.54,10400.0,41.3776,41.4097,41.3455,41.3615,10400.0
2012-06-07 11:30:00,51.51,51.55,51.49,51.53,9400.0,41.3374,41.3695,41.3214,41.3535,9400.0
2012-06-07 11:35:00,51.53,51.71,51.53,51.68,11200.0,41.3535,41.4979,41.3535,41.4739,11200.0
2012-06-07 11:40:00,51.69,51.71,51.63,51.65,10000.0,41.4819,41.4979,41.4337,41.4498,10000.0
2012-06-07 11:45:00,51.65,51.65,51.58,51.62,14400.0,41.4498,41.4498,41.3936,41.4257,14400.0
2012-06-07 11:50:00,51.63,51.67,51.62,51.63,19200.0,41.4337,41.4658,41.4257,41.4337,19200.0
2012-06-07 11:55:00,51.64,51.65,51.6,51.63,7800.0,41.4418,41.4498,41.4097,41.4337,7800.0
2012-06-07 12:00:00,51.64,51.65,51.6,51.62,14600.0,41.4418,41.4498,41.4097,41.4257,14600.0
2012-06-07 12:05:00,51.6,51.63,51.52,51.6,17600.0,41.4097,41.4337,41.3455,41.4097,17600.0
2012-06-07 12:10:00,51.6,51.69,51.59,51.69,11600.0,41.4097,41.4819,41.4016,41.4819,11600.0
2012-06-07 12:15:00,51.7,51.82,51.69,51.74,19600.0,41.4899,41.5862,41.4819,41.522,19600.0
2012-06-07 12:20:00,51.74,51.79,51.67,51.71,17800.0,41.522,41.5621,41.4658,41.4979,17800.0
2012-06-07 12:25:00,51.73,51.79,51.71,51.77,14000.0,41.514,41.5621,41.4979,41.5461,14000.0
2012-06-07 12:30:00,51.81,51.81,51.7,51.74,16200.0,41.5782,41.5782,41.4899,41.522,16200.0
2012-06-07 12:35:00,51.75,51.77,51.74,51.75,7600.0,41.53,41.5461,41.522,41.53,7600.0
2012-06-07 12:40:00,51.77,51.77,51.66,51.72,23000.0,41.5461,41.5461,41.4578,41.506,23000.0
2012-06-07 12:45:00,51.72,51.74,51.67,51.7,6800.0,41.506,41.522,41.4658,41.4899,6800.0
2012-06-07 12:50:00,51.7,51.71,51.67,51.69,11800.0,41.4899,41.4979,41.4658,41.4819,11800.0
2012-06-07 12:55:00,51.69,51.69,51.63,51.65,14200.0,41.4819,41.4819,41.4337,41.4498,14200.0
2012-06-07 13:00:00,51.63,51.65,51.63,51.63,9600.0,41.4337,41.4498,41.4337,41.4337,9600.0
2012-06-07 13:05:00,51.63,51.66,51.62,51.64,15800.0,41.4337,41.4578,41.4257,41.4418,15800.0
2012-06-07 13:10:00,51.64,51.66,51.63,51.63,15600.0,41.4418,41.4578,41.4337,41.4337,15600.0
2012-06-07 13:15:00,51.63,51.7,51.63,51.67,26000.0,41.4337,41.4899,41.4337,41.4658,26000.0
2012-06-07 13:20:00,51.67,51.7,51.62,51.7,23200.0,41.4658,41.4899,41.4257,41.4899,23200.0
2012-06-07 13:25:00,51.7,51.71,51.67,51.71,11000.0,41.4899,41.4979,41.4658,41.4979,11000.0
2012-06-07 13:30:00,51.71,51.72,51.69,51.71,11800.0,41.4979,41.506,41.4819,41.4979,11800.0
2012-06-07 13:35:00,51.72,51.72,51.64,51.64,11800.0,41.506,41.506,41.4418,41.4418,11800.0
2012-06-07 13:40:00,51.66,51.68,51.63,51.65,14000.0,41.4578,41.4739,41.4337,41.4498,14000.0
2012-06-07 13:45:00,51.65,51.68,51.65,51.68,7400.0,41.4498,41.4739,41.4498,41.4739,7400.0
2012-06-07 13:50:00,51.67,51.67,51.56,51.56,14000.0,41.4658,41.4658,41.3776,41.3776,14000.0
2012-06-07 13:55:00,51.57,51.61,51.54,51.6,12400.0,41.3856,41.4177,41.3615,41.4097,12400.0
2012-06-07 14:00:00,51.61,51.63,51.6,51.63,15800.0,41.4177,41.4337,41.4097,41.4337,15800.0
2012-06-07 14:05:00,51.63,51.66,51.6,51.6,17400.0,41.4337,41.4578,41.4097,41.4097,17400.0
2012-06-07 14:10:00,51.59,51.66,51.59,51.63,10400.0,41.4016,41.4578,41.4016,41.4337,10400.0
2012-06-07 14:15:00,51.65,51.72,51.65,51.69,27800.0,41.4498,41.506,41.4498,41.4819,27800.0
2012-06-07 14:20:00,51.67,51.72,51.66,51.66,10400.0,41.4658,41.506,41.4578,41.4578,10400.0
2012-06-07 14:25:00,51.67,51.68,51.63,51.68,11800.0,41.4658,41.4739,41.4337,41.4739,11800.0
2012-06-07 14:30:00,51.68,51.68,51.6,51.62,12600.0,41.4739,41.4739,41.4097,41.4257,12600.0
2012-06-07 14:35:00,51.64,51.65,51.6,51.63,10400.0,41.4418,41.4498,41.4097,41.4337,10400.0
2012-06-07 14:40:00,51.62,51.71,51.62,51.71,9200.0,41.4257,41.4979,41.4257,41.4979,9200.0
2012-06-07 14:45:00,51.69,51.69,51.64,51.66,10000.0,41.4819,41.4819,41.4418,41.4578,10000.0
2012-06-07 14:50:00,51.65,51.66,51.59,51.63,21400.0,41.4498,41.4578,41.4016,41.4337,21400.0
2012-06-07 14:55:00,51.64,51.71,51.64,51.71,21400.0,41.4418,41.4979,41.4418,41.4979,21400.0
2012-06-07 15:00:00,51.71,51.71,51.63,51.63,14200.0,41.4979,41.4979,41.4337,41.4337,14200.0
2012-06-07 15:05:00,51.62,51.67,51.6,51.65,19200.0,41.4257,41.4658,41.4097,41.4498,19200.0
2012-06-07 15:10:00,51.66,51.71,51.65,51.71,14200.0,41.4578,41.4979,41.4498,41.4979,14200.0
2012-06-07 15:15:00,51.7,51.7,51.48,51.51,28600.0,41.4899,41.4899,41.3134,41.3374,28600.0
2012-06-07 15:20:00,51.52,51.57,51.47,51.54,18400.0,41.3455,41.3856,41.3053,41.3615,18400.0
2012-06-07 15:25:00,51.55,51.55,51.46,51.51,36200.0,41.3695,41.3695,41.2973,41.3374,36200.0
2012-06-07 15:30:00,51.5,51.53,51.43,51.49,41200.0,41.3294,41.3535,41.2732,41.3214,41200.0
2012-06-07 15:35:00,51.51,51.52,51.34,51.34,57800.0,41.3374,41.3455,41.201,41.201,57800.0
2012-06-07 15:40:00,51.35,51.42,51.3,51.37,51400.0,41.209,41.2652,41.1689,41.2251,51400.0
2012-06-07 15:45:00,51.35,51.42,51.29,51.33,96400.0,41.209,41.2652,41.1609,41.193,96400.0
2012-06-07 15:50:00,51.32,51.32,51.2,51.26,83600.0,41.185,41.185,41.0887,41.1368,83600.0
2012-06-07 15:55:00,51.27,51.43,51.2,51.3,396400.0,41.1448,41.2732,41.0887,41.1689,396400.0
2012-06-08 09:30:00,51.21,51.3,50.93,51.02,37200.0,41.0967,41.1689,40.872,40.9442,37200.0
2012-06-08 09:35:00,50.94,51.02,50.88,50.94,12000.0,40.88,40.9442,40.8319,40.88,12000.0
2012-06-08 09:40:00,50.94,51.1,50.91,51.05,30600.0,40.88,41.0084,40.8559,40.9683,30600.0
2012-06-08 09:45:00,51.06,51.21,50.95,51.15,52200.0,40.9763,41.0967,40.888,41.0485,52200.0
2012-06-08 09:50:00,51.13,51.16,50.99,51.13,22000.0,41.0325,41.0566,40.9201,41.0325,22000.0
2012-06-08 09:55:00,51.14,51.27,51.12,51.22,21200.0,41.0405,41.1448,41.0245,41.1047,21200.0
2012-06-08 10:00:00,51.2,51.31,51.13,51.24,22200.0,41.0887,41.1769,41.0325,41.1208,22200.0
2012-06-08 10:05:00,51.27,51.4,51.25,51.33,11000.0,41.1448,41.2492,41.1288,41.193,11000.0
2012-06-08 10:10:00,51.27,51.35,51.2,51.24,8400.0,41.1448,41.209,41.0887,41.1208,8400.0
2012-06-08 10:15:00,51.24,51.35,51.24,51.29,7200.0,41.1208,41.209,41.1208,41.1609,7200.0
2012-06-08 10:20:00,51.24,51.25,51.17,51.21,9400.0,41.1208,41.1288,41.0646,41.0967,9400.0
2012-06-08 10:25:00,51.22,51.31,51.18,51.26,6200.0,41.1047,41.1769,41.0726,41.1368,6200.0
2012-06-08 10:30:00,51.26,51.32,51.25,51.32,11600.0,41.1368,41.185,41.1288,41.185,11600.0
2012-06-08 10:35:00,51.32,51.4,51.31,51.38,6800.0,41.185,41.2492,41.1769,41.2331,6800.0
2012-06-08 10:40:00,51.42,51.5,51.4,51.5,6600.0,41.2652,41.3294,41.2492,41.3294,6600.0
2012-06-08 10:45:00,51.5,51.62,51.5,51.61,6800.0,41.3294,41.4257,41.3294,41.4177,6800.0
2012-06-08 10:50:00,51.6,51.6,51.52,51.53,14600.0,41.4097,41.4097,41.3455,41.3535,14600.0
2012-06-08 10:55:00,51.52,51.65,51.52,51.63,8400.0,41.3455,41.4498,41.3455,41.4337,8400.0
2012-06-08 11:00:00,51.63,51.7,51.58,51.68,13400.0,41.4337,41.4899,41.3936,41.4739,13400.0
2012-06-08 11:05:00,51.67,51.67,51.62,51.62,9600.0,41.4658,41.4658,41.4257,41.4257,9600.0
2012-06-08 11:10:00,51.62,51.63,51.56,51.57,6200.0,41.4257,41.4337,41.3776,41.3856,6200.0
2012-06-08 11:15:00,51.56,51.58,51.5,51.52,6400.0,41.3776,41.3936,41.3294,41.3455,6400.0
2012-06-08 11:20:00,51.52,51.6,51.5,51.57,8200.0,41.3455,41.4097,41.3294,41.3856,8200.0
2012-06-08 11:25:00,51.58,51.6,51.52,51.56,8000.0,41.3936,41.4097,41.3455,41.3776,8000.0
2012-06-08 11:30:00,51.54,51.6,51.52,51.58,5400.0,41.3615,41.4097,41.3455,41.3936,5400.0
2012-06-08 11:35:00,51.58,51.6,51.52,51.56,7000.0,41.3936,41.4097,41.3455,41.3776,7000.0
2012-06-08 11:40:00,51.55,51.58,51.52,51.52,6400.0,41.3695,41.3936,41.3455,41.3455,6400.0
2012-06-08 11:45:00,51.52,51.56,51.51,51.52,6600.0,41.3455,41.3776,41.3374,41.3455,6600.0
2012-06-08 11:50:00,51.52,51.52,51.49,51.51,3600.0,41.3455,41.3455,41.3214,41.3374,3600.0
2012-06-08 11:55:00,51.51,51.52,51.42,51.46,6000.0,41.3374,41.3455,41.2652,41.2973,6000.0
2012-06-08 12:00:00,51.45,51.46,51.4,51.41,8400.0,41.2893,41.2973,41.2492,41.2572,8400.0
2012-06-08 12:05:00,51.38,51.47,51.37,51.4,14400.0,41.2331,41.3053,41.2251,41.2492,14400.0
2012-06-08 12:10:00,51.41,51.45,51.4,51.45,8200.0,41.2572,41.2893,41.2492,41.2893,8200.0
2012-06-08 12:15:00,51.44,51.46,51.41,51.46,8600.0,41.2813,41.2973,41.2572,41.2973,8600.0
2012-06-08 12:20:00,51.46,51.48,51.44,51.45,7800.0,41.2973,41.3134,41.2813,41.2893,7800.0
2012-06-08 12:25:00,51.46,51.52,51.45,51.52,7400.0,41.2973,41.3455,41.2893,41.3455,7400.0
2012-06-08 12:30:00,51.54,51.73,51.54,51.73,11200.0,41.3615,41.514,41.3615,41.514,11200.0
2012-06-08 12:35:00,51.73,51.73,51.68,51.71,8400.0,41.514,41.514,41.4739,41.4979,8400.0
2012-06-08 12:40:00,51.71,51.77,51.68,51.77,21200.0,41.4979,41.5461,41.4739,41.5461,21200.0
2012-06-08 12:45:00,51.77,51.78,51.7,51.78,12000.0,41.5461,41.5541,41.4899,41.5541,12000.0
2012-06-08 12:50:00,51.79,51.79,51.74,51.78,16400.0,41.5621,41.5621,41.522,41.5541,16400.0
2012-06-08 12:55:00,51.8,51.8,51.76,51.76,3200.0,41.5702,41.5702,41.5381,41.5381,3200.0
2012-06-08 13:00:00,51.77,51.8,51.7,51.77,40000.0,41.5461,41.5702,41.4899,41.5461,40000.0
2012-06-08 13:05:00,51.8,51.87,51.79,51.87,7000.0,41.5702,41.6263,41.5621,41.6263,7000.0
2012-06-08 13:10:00,51.86,51.91,51.84,51.86,7200.0,41.6183,41.6584,41.6023,41.6183,7200.0
2012-06-08 13:15:00,51.9,51.91,51.84,51.85,9000.0,41.6504,41.6584,41.6023,41.6103,9000.0
2012-06-08 13:20:00,51.87,51.9,51.81,51.89,7600.0,41.6263,41.6504,41.5782,41.6424,7600.0
2012-06-08 13:25:00,51.87,51.87,51.78,51.82,4800.0,41.6263,41.6263,41.5541,41.5862,4800.0
2012-06-08 13:30:00,51.82,51.82,51.76,51.82,9000.0,41.5862,41.5862,41.5381,41.5862,9000.0
2012-06-08 13:35:00,51.8,51.84,51.76,51.76,3400.0,41.5702,41.6023,41.5381,41.5381,3400.0
2012-06-08 13:40:00,51.74,51.74,51.68,51.68,6600.0,41.522,41.522,41.4739,41.4739,6600.0
2012-06-08 13:45:00,51.7,51.71,51.66,51.71,7200.0,41.4899,41.4979,41.4578,41.4979,7200.0
2012-06-08 13:50:00,51.72,51.75,51.71,51.74,3400.0,41.506,41.53,41.4979,41.522,3400.0
2012-06-08 13:55:00,51.74,51.75,51.67,51.67,12400.0,41.522,41.53,41.4658,41.4658,12400.0
2012-06-08 14:00:00,51.68,51.69,51.64,51.64,5600.0,41.4739,41.4819,41.4418,41.4418,5600.0
2012-06-08 14:05:00,51.65,51.7,51.65,51.7,4200.0,41.4498,41.4899,41.4498,41.4899,4200.0
2012-06-08 14:10:00,51.68,51.69,51.66,51.67,5600.0,41.4739,41.4819,41.4578,41.4658,5600.0
2012-06-08 14:15:00,51.67,51.69,51.62,51.63,4000.0,41.4658,41.4819,41.4257,41.4337,4000.0
2012-06-08 14:20:00,51.63,51.65,51.62,51.63,6600.0,41.4337,41.4498,41.4257,41.4337,6600.0
2012-06-08 14:25:00,51.66,51.66,51.6,51.62,8000.0,41.4578,41.4578,41.4097,41.4257,8000.0
2012-06-08 14:30:00,51.62,51.69,51.62,51.68,5800.0,41.4257,41.4819,41.4257,41.4739,5800.0
2012-06-08 14:35:00,51.69,51.77,51.69,51.77,7600.0,41.4819,41.5461,41.4819,41.5461,7600.0
2012-06-08 14:40:00,51.74,51.74,51.71,51.72,5600.0,41.522,41.522,41.4979,41.506,5600.0
2012-06-08 14:45:00,51.72,51.73,51.7,51.7,5200.0,41.506,41.514,41.4899,41.4899,5200.0
2012-06-08 14:50:00,51.7,51.7,51.66,51.67,23600.0,41.4899,41.4899,41.4578,41.4658,23600.0
2012-06-08 14:55:00,51.68,51.71,51.65,51.65,5800.0,41.4739,41.4979,41.4498,41.4498,5800.0
2012-06-08 15:00:00,51.67,51.67,51.63,51.64,10000.0,41.4658,41.4658,41.4337,41.4418,10000.0
2012-06-08 15:05:00,51.65,51.68,51.64,51.65,11400.0,41.4498,41.4739,41.4418,41.4498,11400.0
2012-06-08 15:10:00,51.66,51.76,51.65,51.7,10800.0,41.4578,41.5381,41.4498,41.4899,10800.0
2012-06-08 15:15:00,51.71,51.76,51.71,51.74,14000.0,41.4979,41.5381,41.4979,41.522,14000.0
2012-06-08 15:20:00,51.74,51.74,51.69,51.7,10200.0,41.522,41.522,41.4819,41.4899,10200.0
2012-06-08 15:25:00,51.72,51.74,51.65,51.65,18600.0,41.506,41.522,41.4498,41.4498,18600.0
2012-06-08 15:30:00,51.65,51.67,51.6,51.65,24400.0,41.4498,41.4658,41.4097,41.4498,24400.0
2012-06-08 15:35:00,51.66,51.72,51.65,51.68,24000.0,41.4578,41.506,41.4498,41.4739,24000.0
2012-06-08 15:40:00,51.68,51.75,51.68,51.74,22600.0,41.4739,41.53,41.4739,41.522,22600.0
2012-06-08 15:45:00,51.75,51.88,51.75,51.85,35800.0,41.53,41.6344,41.53,41.6103,35800.0
2012-06-08 15:50:00,51.85,51.85,51.74,51.8,41600.0,41.6103,41.6103,41.522,41.5702,41600.0
2012-06-08 15:55:00,51.8,51.83,51.76,51.82,76600.0,41.5702,41.5942,41.5381,41.5862,76600.0
2012-06-11 09:30:00,52.4,52.46,51.96,51.96,32800.0,42.0517,42.0998,41.6986,41.6986,32800.0
2012-06-11 09:35:00,51.97,52.11,51.94,51.94,9600.0,41.7066,41.8189,41.6825,41.6825,9600.0
2012-06-11 09:40:00,51.86,51.94,51.85,51.86,12200.0,41.6183,41.6825,41.6103,41.6183,12200.0
2012-06-11 09:45:00,51.85,52.0,51.85,52.0,11400.0,41.6103,41.7307,41.6103,41.7307,11400.0
2012-06-11 09:50:00,51.99,52.04,51.93,51.99,5600.0,41.7226,41.7628,41.6745,41.7226,5600.0
2012-06-11 09:55:00,52.01,52.01,51.84,51.89,13200.0,41.7387,41.7387,41.6023,41.6424,13200.0
2012-06-11 10:00:00,51.85,51.91,51.75,51.91,20800.0,41.6103,41.6584,41.53,41.6584,20800.0
2012-06-11 10:05:00,51.88,51.93,51.74,51.77,22200.0,41.6344,41.6745,41.522,41.5461,22200.0
2012-06-11 10:10:00,51.74,51.79,51.68,51.79,12400.0,41.522,41.5621,41.4739,41.5621,12400.0
2012-06-11 10:15:00,51.77,51.85,51.73,51.73,17000.0,41.5461,41.6103,41.514,41.514,17000.0
2012-06-11 10:20:00,51.73,51.82,51.7,51.76,8200.0,41.514,41.5862,41.4899,41.5381,8200.0
2012-06-11 10:25:00,51.74,51.77,51.69,51.74,9400.0,41.522,41.5461,41.4819,41.522,9400.0
2012-06-11 10:30:00,51.74,51.79,51.71,51.77,12000.0,41.522,41.5621,41.4979,41.5461,12000.0
2012-06-11 10:35:00,51.78,51.93,51.77,51.89,7600.0,41.5541,41.6745,41.5461,41.6424,7600.0
2012-06-11 10:40:00,51.87,51.92,51.8,51.88,13800.0,41.6263,41.6665,41.5702,41.6344,13800.0
2012-06-11 10:45:00,51.85,51.85,51.71,51.77,9400.0,41.6103,41.6103,41.4979,41.5461,9400.0
2012-06-11 10:50:00,51.77,51.79,51.66,51.7,6600.0,41.5461,41.5621,41.4578,41.4899,6600.0
2012-06-11 10:55:00,51.71,51.72,51.6,51.65,13200.0,41.4979,41.506,41.4097,41.4498,13200.0
2012-06-11 11:00:00,51.62,51.63,51.57,51.63,10600.0,41.4257,41.4337,41.3856,41.4337,10600.0
2012-06-11 11:05:00,51.6,51.71,51.6,51.71,11400.0,41.4097,41.4979,41.4097,41.4979,11400.0
2012-06-11 11:10:00,51.71,51.72,51.63,51.67,11000.0,41.4979,41.506,41.4337,41.4658,11000.0
2012-06-11 11:15:00,51.66,51.7,51.57,51.62,9200.0,41.4578,41.4899,41.3856,41.4257,9200.0
2012-06-11 11:20:00,51.6,51.68,51.57,51.64,11000.0,41.4097,41.4739,41.3856,41.4418,11000.0
2012-06-11 11:25:00,51.61,51.63,51.57,51.6,11800.0,41.4177,41.4337,41.3856,41.4097,11800.0
2012-06-11 11:30:00,51.6,51.71,51.59,51.67,14800.0,41.4097,41.4979,41.4016,41.4658,14800.0
2012-06-11 11:35:00,51.69,51.76,51.65,51.76,14000.0,41.4819,41.5381,41.4498,41.5381,14000.0
2012-06-11 11:40:00,51.77,51.84,51.76,51.78,13600.0,41.5461,41.6023,41.5381,41.5541,13600.0
2012-06-11 11:45:00,51.77,51.79,51.74,51.79,10600.0,41.5461,41.5621,41.522,41.5621,10600.0
2012-06-11 11:50:00,51.78,51.78,51.64,51.67,10800.0,41.5541,41.5541,41.4418,41.4658,10800.0
2012-06-11 11:55:00,51.63,51.78,51.62,51.76,14000.0,41.4337,41.5541,41.4257,41.5381,14000.0
2012-06-11 12:00:00,51.77,51.78,51.7,51.74,10600.0,41.5461,41.5541,41.4899,41.522,10600.0
2012-06-11 12:05:00,51.77,51.81,51.67,51.72,8800.0,41.5461,41.5782,41.4658,41.506,8800.0
2012-06-11 12:10:00,51.73,51.75,51.66,51.71,10000.0,41.514,41.53,41.4578,41.4979,10000.0
2012-06-11 12:15:00,51.67,51.72,51.65,51.67,10200.0,41.4658,41.506,41.4498,41.4658,10200.0
2012-06-11 12:20:00,51.68,51.68,51.62,51.62,5600.0,41.4739,41.4739,41.4257,41.4257,5600.0
2012-06-11 12:25:00,51.63,51.65,51.62,51.64,4400.0,41.4337,41.4498,41.4257,41.4418,4400.0
2012-06-11 12:30:00,51.65,51.69,51.62,51.62,6600.0,41.4498,41.4819,41.4257,41.4257,6600.0
2012-06-11 12:35:00,51.62,51.71,51.62,51.69,16400.0,41.4257,41.4979,41.4257,41.4819,16400.0
2012-06-11 12:40:00,51.69,51.71,51.64,51.71,7600.0,41.4819,41.4979,41.4418,41.4979,7600.0
2012-06-11 12:45:00,51.71,51.77,51.7,51.72,8400.0,41.4979,41.5461,41.4899,41.506,8400.0
2012-06-11 12:50:00,51.71,51.78,51.71,51.73,6600.0,41.4979,41.5541,41.4979,41.514,6600.0
2012-06-11 12:55:00,51.71,51.73,51.67,51.71,12200.0,41.4979,41.514,41.4658,41.4979,12200.0
2012-06-11 13:00:00,51.71,51.76,51.69,51.74,9800.0,41.4979,41.5381,41.4819,41.522,9800.0
2012-06-11 13:05:00,51.74,51.85,51.74,51.83,29200.0,41.522,41.6103,41.522,41.5942,29200.0
2012-06-11 13:10:00,51.83,51.89,51.79,51.89,9400.0,41.5942,41.6424,41.5621,41.6424,9400.0
2012-06-11 13:15:00,51.88,51.92,51.83,51.87,20600.0,41.6344,41.6665,41.5942,41.6263,20600.0
2012-06-11 13:20:00,51.87,51.87,51.79,51.81,15600.0,41.6263,41.6263,41.5621,41.5782,15600.0
2012-06-11 13:25:00,51.82,51.82,51.75,51.77,4800.0,41.5862,41.5862,41.53,41.5461,4800.0
2012-06-11 13:30:00,51.77,51.8,51.71,51.76,13800.0,41.5461,41.5702,41.4979,41.5381,13800.0
2012-06-11 13:35:00,51.74,51.83,51.74,51.76,8000.0,41.522,41.5942,41.522,41.5381,8000.0
2012-06-11 13:40:00,51.76,51.77,51.66,51.66,9000.0,41.5381,41.5461,41.4578,41.4578,9000.0
2012-06-11 13:45:00,51.67,51.7,51.65,51.68,15400.0,41.4658,41.4899,41.4498,41.4739,15400.0
2012-06-11 13:50:00,51.7,51.74,51.69,51.72,6400.0,41.4899,41.522,41.4819,41.506,6400.0
2012-06-11 13:55:00,51.74,51.74,51.69,51.7,7400.0,41.522,41.522,41.4819,41.4899,7400.0
2012-06-11 14:00:00,51.69,51.69,51.51,51.51,16800.0,41.4819,41.4819,41.3374,41.3374,16800.0
2012-06-11 14:05:00,51.53,51.58,51.51,51.52,9800.0,41.3535,41.3936,41.3374,41.3455,9800.0
2012-06-11 14:10:00,51.51,51.59,51.51,51.55,11400.0,41.3374,41.4016,41.3374,41.3695,11400.0
2012-06-11 14:15:00,51.52,51.54,51.46,51.47,10000.0,41.3455,41.3615,41.2973,41.3053,10000.0
2012-06-11 14:20:00,51.48,51.52,51.45,51.49,17000.0,41.3134,41.3455,41.2893,41.3214,17000.0
2012-06-11 14:25:00,51.49,51.53,51.46,51.46,17200.0,41.3214,41.3535,41.2973,41.2973,17200.0
2012-06-11 14:30:00,51.46,51.52,51.46,51.48,16400.0,41.2973,41.3455,41.2973,41.3134,16400.0
2012-06-11 14:35:00,51.48,51.49,51.44,51.49,32400.0,41.3134,41.3214,41.2813,41.3214,32400.0
2012-06-11 14:40:00,51.49,51.52,51.48,51.5,45200.0,41.3214,41.3455,41.3134,41.3294,45200.0
2012-06-11 14:45:00,51.51,51.55,51.46,51.49,48200.0,41.3374,41.3695,41.2973,41.3214,48200.0
2012-06-11 14:50:00,51.46,51.48,51.29,51.31,97400.0,41.2973,41.3134,41.1609,41.1769,97400.0
2012-06-11 14:55:00,51.31,51.41,51.3,51.35,135000.0,41.1769,41.2572,41.1689,41.209,135000.0
2012-06-11 15:00:00,51.35,51.35,51.27,51.31,82600.0,41.209,41.209,41.1448,41.1769,82600.0
2012-06-11 15:05:00,51.28,51.28,51.19,51.24,84800.0,41.1529,41.1529,41.0806,41.1208,84800.0
2012-06-11 15:10:00,51.24,51.26,51.17,51.22,50400.0,41.1208,41.1368,41.0646,41.1047,50400.0
2012-06-11 15:15:00,51.21,51.21,51.1,51.1,37400.0,41.0967,41.0967,41.0084,41.0084,37400.0
2012-06-11 15:20:00,51.1,51.22,51.09,51.21,56400.0,41.0084,41.1047,41.0004,41.0967,56400.0
2012-06-11 15:25:00,51.19,51.22,51.12,51.22,26600.0,41.0806,41.1047,41.0245,41.1047,26600.0
2012-06-11 15:30:00,51.23,51.29,51.2,51.22,33000.0,41.1127,41.1609,41.0887,41.1047,33000.0
2012-06-11 15:35:00,51.21,51.27,51.18,51.24,32200.0,41.0967,41.1448,41.0726,41.1208,32200.0
2012-06-11 15:40:00,51.27,51.31,51.24,51.26,44800.0,41.1448,41.1769,41.1208,41.1368,44800.0
2012-06-11 15:45:00,51.24,51.27,51.11,51.11,42400.0,41.1208,41.1448,41.0164,41.0164,42400.0
2012-06-11 15:50:00,51.1,51.13,50.94,50.94,70000.0,41.0084,41.0325,40.88,40.88,70000.0
2012-06-11 15:55:00,50.97,51.02,50.9,50.92,95600.0,40.9041,40.9442,40.8479,40.864,95600.0
2012-06-12 09:30:00,51.23,51.61,51.23,51.61,39800.0,41.1127,41.4177,41.1127,41.4177,39800.0
2012-06-12 09:35:00,51.58,51.61,51.43,51.52,35800.0,41.3936,41.4177,41.2732,41.3455,35800.0
2012-06-12 09:40:00,51.49,51.59,51.47,51.54,28400.0,41.3214,41.4016,41.3053,41.3615,28400.0
2012-06-12 09:45:00,51.55,51.6,51.42,51.42,30800.0,41.3695,41.4097,41.2652,41.2652,30800.0
2012-06-12 09:50:00,51.47,51.54,51.37,51.47,13000.0,41.3053,41.3615,41.2251,41.3053,13000.0
2012-06-12 09:55:00,51.45,51.53,51.35,51.41,14600.0,41.2893,41.3535,41.209,41.2572,14600.0
2012-06-12 10:00:00,51.48,51.63,51.44,51.44,17000.0,41.3134,41.4337,41.2813,41.2813,17000.0
2012-06-12 10:05:00,51.41,51.42,51.21,51.28,15800.0,41.2572,41.2652,41.0967,41.1529,15800.0
2012-06-12 10:10:00,51.27,51.34,51.19,51.19,10200.0,41.1448,41.201,41.0806,41.0806,10200.0
2012-06-12 10:15:00,51.21,51.32,51.17,51.17,13600.0,41.0967,41.185,41.0646,41.0646,13600.0
2012-06-12 10:20:00,51.13,51.19,51.1,51.16,7600.0,41.0325,41.0806,41.0084,41.0566,7600.0
2012-06-12 10:25:00,51.15,51.21,51.11,51.11,9400.0,41.0485,41.0967,41.0164,41.0164,9400.0
2012-06-12 10:30:00,51.07,51.07,50.98,51.0,7200.0,40.9843,40.9843,40.9121,40.9282,7200.0
2012-06-12 10:35:00,51.01,51.03,50.92,50.98,13600.0,40.9362,40.9522,40.864,40.9121,13600.0
2012-06-12 10:40:00,50.97,51.27,50.95,51.23,7000.0,40.9041,41.1448,40.888,41.1127,7000.0
2012-06-12 10:45:00,51.25,51.32,51.19,51.27,12600.0,41.1288,41.185,41.0806,41.1448,12600.0
2012-06-12 10:50:00,51.28,51.28,51.2,51.27,9400.0,41.1529,41.1529,41.0887,41.1448,9400.0
2012-06-12 10:55:00,51.31,51.35,51.18,51.24,26800.0,41.1769,41.209,41.0726,41.1208,26800.0
2012-06-12 11:00:00,51.26,51.42,51.26,51.42,5800.0,41.1368,41.2652,41.1368,41.2652,5800.0
2012-06-12 11:05:00,51.39,51.53,51.39,51.41,12400.0,41.2411,41.3535,41.2411,41.2572,12400.0
2012-06-12 11:10:00,51.42,51.6,51.42,51.57,13600.0,41.2652,41.4097,41.2652,41.3856,13600.0
2012-06-12 11:15:00,51.56,51.6,51.48,51.51,6200.0,41.3776,41.4097,41.3134,41.3374,6200.0
2012-06-12 11:20:00,51.51,51.67,51.51,51.63,15400.0,41.3374,41.4658,41.3374,41.4337,15400.0
2012-06-12 11:25:00,51.66,51.72,51.63,51.64,19200.0,41.4578,41.506,41.4337,41.4418,19200.0
2012-06-12 11:30:00,51.67,51.69,51.62,51.62,6600.0,41.4658,41.4819,41.4257,41.4257,6600.0
2012-06-12 11:35:00,51.64,51.69,51.57,51.57,7400.0,41.4418,41.4819,41.3856,41.3856,7400.0
2012-06-12 11:40:00,51.57,51.63,51.56,51.6,6200.0,41.3856,41.4337,41.3776,41.4097,6200.0
2012-06-12 11:45:00,51.6,51.63,51.56,51.56,5800.0,41.4097,41.4337,41.3776,41.3776,5800.0
2012-06-12 11:50:00,51.58,51.62,51.55,51.55,4600.0,41.3936,41.4257,41.3695,41.3695,4600.0
2012-06-12 11:55:00,51.54,51.56,51.53,51.55,4200.0,41.3615,41.3776,41.3535,41.3695,4200.0
2012-06-12 12:00:00,51.57,51.58,51.55,51.56,14400.0,41.3856,41.3936,41.3695,41.3776,14400.0
2012-06-12 12:05:00,51.57,51.57,51.48,51.5,5400.0,41.3856,41.3856,41.3134,41.3294,5400.0
2012-06-12 12:10:00,51.48,51.52,51.46,51.49,10000.0,41.3134,41.3455,41.2973,41.3214,10000.0
2012-06-12 12:15:00,51.47,51.54,51.45,51.54,8800.0,41.3053,41.3615,41.2893,41.3615,8800.0
2012-06-12 12:20:00,51.51,51.56,51.49,51.56,3600.0,41.3374,41.3776,41.3214,41.3776,3600.0
2012-06-12 12:25:00,51.55,51.57,51.48,51.48,5600.0,41.3695,41.3856,41.3134,41.3134,5600.0
2012-06-12 12:30:00,51.49,51.54,51.49,51.52,4000.0,41.3214,41.3615,41.3214,41.3455,4000.0
2012-06-12 12:35:00,51.54,51.59,51.52,51.57,31200.0,41.3615,41.4016,41.3455,41.3856,31200.0
2012-06-12 12:40:00,51.57,51.58,51.55,51.55,8600.0,41.3856,41.3936,41.3695,41.3695,8600.0
2012-06-12 12:45:00,51.57,51.62,51.57,51.6,11200.0,41.3856,41.4257,41.3856,41.4097,11200.0
2012-06-12 12:50:00,51.59,51.64,51.59,51.63,10400.0,41.4016,41.4418,41.4016,41.4337,10400.0
2012-06-12 12:55:00,51.6,51.66,51.6,51.66,7800.0,41.4097,41.4578,41.4097,41.4578,7800.0
2012-06-12 13:00:00,51.67,51.69,51.65,51.65,8400.0,41.4658,41.4819,41.4498,41.4498,8400.0
2012-06-12 13:05:00,51.66,51.68,51.63,51.68,4400.0,41.4578,41.4739,41.4337,41.4739,4400.0
2012-06-12 13:10:00,51.66,51.85,51.66,51.79,14000.0,41.4578,41.6103,41.4578,41.5621,14000.0
2012-06-12 13:15:00,51.8,51.83,51.76,51.83,8600.0,41.5702,41.5942,41.5381,41.5942,8600.0
2012-06-12 13:20:00,51.82,51.84,51.76,51.8,10600.0,41.5862,41.6023,41.5381,41.5702,10600.0
2012-06-12 13:25:00,51.81,51.81,51.77,51.78,4800.0,41.5782,41.5782,41.5461,41.5541,4800.0
2012-06-12 13:30:00,51.8,51.81,51.75,51.77,15200.0,41.5702,41.5782,41.53,41.5461,15200.0
2012-06-12 13:35:00,51.78,51.84,51.77,51.84,12000.0,41.5541,41.6023,41.5461,41.6023,12000.0
2012-06-12 13:40:00,51.85,51.87,51.82,51.84,14400.0,41.6103,41.6263,41.5862,41.6023,14400.0
2012-06-12 13:45:00,51.84,51.88,51.77,51.81,20600.0,41.6023,41.6344,41.5461,41.5782,20600.0
2012-06-12 13:50:00,51.83,51.89,51.8,51.83,29000.0,41.5942,41.6424,41.5702,41.5942,29000.0
2012-06-12 13:55:00,51.85,51.85,51.79,51.82,29000.0,41.6103,41.6103,41.5621,41.5862,29000.0
2012-06-12 14:00:00,51.82,51.88,51.76,51.88,14000.0,41.5862,41.6344,41.5381,41.6344,14000.0
2012-06-12 14:05:00,51.88,51.88,51.83,51.84,14600.0,41.6344,41.6344,41.5942,41.6023,14600.0
2012-06-12 14:10:00,51.83,51.84,51.76,51.82,18600.0,41.5942,41.6023,41.5381,41.5862,18600.0
2012-06-12 14:15:00,51.8,51.87,51.77,51.85,10800.0,41.5702,41.6263,41.5461,41.6103,10800.0
2012-06-12 14:20:00,51.84,51.91,51.81,51.88,30400.0,41.6023,41.6584,41.5782,41.6344,30400.0
2012-06-12 14:25:00,51.85,51.9,51.84,51.84,11600.0,41.6103,41.6504,41.6023,41.6023,11600.0
2012-06-12 14:30:00,51.85,51.96,51.85,51.96,17200.0,41.6103,41.6986,41.6103,41.6986,17200.0
2012-06-12 14:35:00,51.94,52.0,51.94,51.99,8400.0,41.6825,41.7307,41.6825,41.7226,8400.0
2012-06-12 14:40:00,51.98,52.02,51.94,52.01,21600.0,41.7146,41.7467,41.6825,41.7387,21600.0
2012-06-12 14:45:00,51.98,51.99,51.93,51.95,12800.0,41.7146,41.7226,41.6745,41.6905,12800.0
2012-06-12 14:50:00,51.96,51.96,51.83,51.85,7000.0,41.6986,41.6986,41.5942,41.6103,7000.0
2012-06-12 14:55:00,51.87,51.89,51.83,51.87,13600.0,41.6263,41.6424,41.5942,41.6263,13600.0
2012-06-12 15:00:00,51.88,51.92,51.86,51.86,20600.0,41.6344,41.6665,41.6183,41.6183,20600.0
2012-06-12 15:05:00,51.86,51.91,51.86,51.88,31200.0,41.6183,41.6584,41.6183,41.6344,31200.0
2012-06-12 15:10:00,51.88,51.91,51.86,51.87,15000.0,41.6344,41.6584,41.6183,41.6263,15000.0
2012-06-12 15:15:00,51.85,51.92,51.84,51.85,16600.0,41.6103,41.6665,41.6023,41.6103,16600.0
2012-06-12 15:20:00,51.85,51.92,51.79,51.92,16200.0,41.6103,41.6665,41.5621,41.6665,16200.0
2012-06-12 15:25:00,51.9,52.03,51.9,52.02,17600.0,41.6504,41.7547,41.6504,41.7467,17600.0
2012-06-12 15:30:00,52.02,52.04,51.93,51.93,28000.0,41.7467,41.7628,41.6745,41.6745,28000.0
2012-06-12 15:35:00,51.92,52.0,51.92,51.98,29200.0,41.6665,41.7307,41.6665,41.7146,29200.0
2012-06-12 15:40:00,51.98,52.11,51.97,52.06,31600.0,41.7146,41.8189,41.7066,41.7788,31600.0
2012-06-12 15:45:00,52.06,52.13,52.04,52.07,57000.0,41.7788,41.835,41.7628,41.7868,57000.0
2012-06-12 15:50:00,52.07,52.12,52.05,52.1,64600.0,41.7868,41.827,41.7708,41.8109,64600.0
2012-06-12 15:55:00,52.08,52.13,52.02,52.09,82000.0,41.7949,41.835,41.7467,41.8029,82000.0
2012-06-13 09:30:00,51.69,51.73,51.52,51.62,33000.0,41.4819,41.514,41.3455,41.4257,33000.0
2012-06-13 09:35:00,51.62,51.62,51.52,51.57,8000.0,41.4257,41.4257,41.3455,41.3856,8000.0
2012-06-13 09:40:00,51.54,51.54,51.35,51.38,28800.0,41.3615,41.3615,41.209,41.2331,28800.0
2012-06-13 09:45:00,51.4,51.4,51.27,51.31,28600.0,41.2492,41.2492,41.1448,41.1769,28600.0
2012-06-13 09:50:00,51.31,51.31,51.16,51.18,20200.0,41.1769,41.1769,41.0566,41.0726,20200.0
2012-06-13 09:55:00,51.19,51.23,51.15,51.2,9200.0,41.0806,41.1127,41.0485,41.0887,9200.0
2012-06-13 10:00:00,51.2,51.34,51.2,51.33,16400.0,41.0887,41.201,41.0887,41.193,16400.0
2012-06-13 10:05:00,51.31,51.44,51.29,51.42,7200.0,41.1769,41.2813,41.1609,41.2652,7200.0
2012-06-13 10:10:00,51.45,51.55,51.41,51.55,9400.0,41.2893,41.3695,41.2572,41.3695,9400.0
2012-06-13 10:15:00,51.54,51.57,51.51,51.57,8200.0,41.3615,41.3856,41.3374,41.3856,8200.0
2012-06-13 10:20:00,51.56,51.62,51.55,51.56,4200.0,41.3776,41.4257,41.3695,41.3776,4200.0
2012-06-13 10:25:00,51.55,51.55,51.42,51.44,5800.0,41.3695,41.3695,41.2652,41.2813,5800.0
2012-06-13 10:30:00,51.51,51.64,51.51,51.6,21600.0,41.3374,41.4418,41.3374,41.4097,21600.0
2012-06-13 10:35:00,51.6,51.81,51.6,51.81,11400.0,41.4097,41.5782,41.4097,41.5782,11400.0
2012-06-13 10:40:00,51.81,51.82,51.73,51.8,10800.0,41.5782,41.5862,41.514,41.5702,10800.0
2012-06-13 10:45:00,51.79,51.8,51.7,51.74,10200.0,41.5621,41.5702,41.4899,41.522,10200.0
2012-06-13 10:50:00,51.74,51.8,51.71,51.76,38400.0,41.522,41.5702,41.4979,41.5381,38400.0
2012-06-13 10:55:00,51.79,51.79,51.74,51.79,9800.0,41.5621,41.5621,41.522,41.5621,9800.0
2012-06-13 11:00:00,51.75,51.79,51.63,51.63,11000.0,41.53,41.5621,41.4337,41.4337,11000.0
2012-06-13 11:05:00,51.67,51.67,51.59,51.59,7000.0,41.4658,41.4658,41.4016,41.4016,7000.0
2012-06-13 11:10:00,51.6,51.63,51.56,51.58,8400.0,41.4097,41.4337,41.3776,41.3936,8400.0
2012-06-13 11:15:00,51.63,51.63,51.5,51.54,25600.0,41.4337,41.4337,41.3294,41.3615,25600.0
2012-06-13 11:20:00,51.51,51.52,51.45,51.47,21600.0,41.3374,41.3455,41.2893,41.3053,21600.0
2012-06-13 11:25:00,51.44,51.5,51.35,51.38,20000.0,41.2813,41.3294,41.209,41.2331,20000.0
2012-06-13 11:30:00,51.37,51.49,51.35,51.49,19600.0,41.2251,41.3214,41.209,41.3214,19600.0
2012-06-13 11:35:00,51.49,51.51,51.34,51.35,16000.0,41.3214,41.3374,41.201,41.209,16000.0
2012-06-13 11:40:00,51.34,51.37,51.24,51.29,22000.0,41.201,41.2251,41.1208,41.1609,22000.0
2012-06-13 11:45:00,51.29,51.3,51.27,51.27,3000.0,41.1609,41.1689,41.1448,41.1448,3000.0
2012-06-13 11:50:00,51.27,51.27,51.21,51.25,11600.0,41.1448,41.1448,41.0967,41.1288,11600.0
2012-06-13 11:55:00,51.24,51.27,51.2,51.23,7400.0,41.1208,41.1448,41.0887,41.1127,7400.0
2012-06-13 12:00:00,51.26,51.29,51.23,51.28,9000.0,41.1368,41.1609,41.1127,41.1529,9000.0
2012-06-13 12:05:00,51.27,51.27,51.15,51.19,16200.0,41.1448,41.1448,41.0485,41.0806,16200.0
2012-06-13 12:10:00,51.18,51.32,51.18,51.3,5600.0,41.0726,41.185,41.0726,41.1689,5600.0
2012-06-13 12:15:00,51.27,51.31,51.26,51.31,3000.0,41.1448,41.1769,41.1368,41.1769,3000.0
2012-06-13 12:20:00,51.29,51.31,51.27,51.27,4200.0,41.1609,41.1769,41.1448,41.1448,4200.0
2012-06-13 12:25:00,51.31,51.33,51.27,51.33,3400.0,41.1769,41.193,41.1448,41.193,3400.0
2012-06-13 12:30:00,51.34,51.43,51.34,51.41,23000.0,41.201,41.2732,41.201,41.2572,23000.0
2012-06-13 12:35:00,51.41,51.49,51.41,51.49,3800.0,41.2572,41.3214,41.2572,41.3214,3800.0
2012-06-13 12:40:00,51.51,51.58,51.51,51.55,4800.0,41.3374,41.3936,41.3374,41.3695,4800.0
2012-06-13 12:45:00,51.6,51.6,51.52,51.55,4400.0,41.4097,41.4097,41.3455,41.3695,4400.0
2012-06-13 12:50:00,51.48,51.52,51.46,51.46,6800.0,41.3134,41.3455,41.2973,41.2973,6800.0
2012-06-13 12:55:00,51.45,51.49,51.45,51.48,4400.0,41.2893,41.3214,41.2893,41.3134,4400.0
2012-06-13 13:00:00,51.51,51.51,51.49,51.49,2800.0,41.3374,41.3374,41.3214,41.3214,2800.0
2012-06-13 13:05:00,51.52,51.56,51.49,51.56,5600.0,41.3455,41.3776,41.3214,41.3776,5600.0
2012-06-13 13:10:00,51.58,51.58,51.52,51.52,3400.0,41.3936,41.3936,41.3455,41.3455,3400.0
2012-06-13 13:15:00,51.52,51.58,51.49,51.57,5400.0,41.3455,41.3936,41.3214,41.3856,5400.0
2012-06-13 13:20:00,51.55,51.55,51.49,51.5,8600.0,41.3695,41.3695,41.3214,41.3294,8600.0
2012-06-13 13:25:00,51.5,51.56,51.47,51.52,35800.0,41.3294,41.3776,41.3053,41.3455,35800.0
2012-06-13 13:30:00,51.52,51.56,51.52,51.55,11800.0,41.3455,41.3776,41.3455,41.3695,11800.0
2012-06-13 13:35:00,51.52,51.52,51.49,51.52,12800.0,41.3455,41.3455,41.3214,41.3455,12800.0
2012-06-13 13:40:00,51.52,51.52,51.43,51.43,12200.0,41.3455,41.3455,41.2732,41.2732,12200.0
2012-06-13 13:45:00,51.43,51.49,51.37,51.37,18000.0,41.2732,41.3214,41.2251,41.2251,18000.0
2012-06-13 13:50:00,51.37,51.45,51.37,51.43,4600.0,41.2251,41.2893,41.2251,41.2732,4600.0
2012-06-13 13:55:00,51.44,51.44,51.27,51.3,18600.0,41.2813,41.2813,41.1448,41.1689,18600.0
2012-06-13 14:00:00,51.29,51.35,51.27,51.29,9600.0,41.1609,41.209,41.1448,41.1609,9600.0
2012-06-13 14:05:00,51.29,51.31,51.28,51.31,3800.0,41.1609,41.1769,41.1529,41.1769,3800.0
2012-06-13 14:10:00,51.3,51.32,51.25,51.31,16400.0,41.1689,41.185,41.1288,41.1769,16400.0
2012-06-13 14:15:00,51.31,51.38,51.31,51.38,5200.0,41.1769,41.2331,41.1769,41.2331,5200.0
2012-06-13 14:20:00,51.38,51.4,51.28,51.3,22800.0,41.2331,41.2492,41.1529,41.1689,22800.0
2012-06-13 14:25:00,51.29,51.3,51.22,51.23,26800.0,41.1609,41.1689,41.1047,41.1127,26800.0
2012-06-13 14:30:00,51.22,51.23,51.15,51.19,44800.0,41.1047,41.1127,41.0485,41.0806,44800.0
2012-06-13 14:35:00,51.18,51.19,51.15,51.16,13200.0,41.0726,41.0806,41.0485,41.0566,13200.0
2012-06-13 14:40:00,51.18,51.19,51.1,51.13,14400.0,41.0726,41.0806,41.0084,41.0325,14400.0
2012-06-13 14:45:00,51.1,51.19,51.08,51.19,12400.0,41.0084,41.0806,40.9924,41.0806,12400.0
2012-06-13 14:50:00,51.17,51.18,51.14,51.15,15000.0,41.0646,41.0726,41.0405,41.0485,15000.0
2012-06-13 14:55:00,51.16,51.17,51.13,51.13,9000.0,41.0566,41.0646,41.0325,41.0325,9000.0
2012-06-13 15:00:00,51.13,51.16,51.07,51.07,7400.0,41.0325,41.0566,40.9843,40.9843,7400.0
2012-06-13 15:05:00,51.07,51.08,51.05,51.08,9400.0,40.9843,40.9924,40.9683,40.9924,9400.0
2012-06-13 15:10:00,51.1,51.1,51.0,51.03,14800.0,41.0084,41.0084,40.9282,40.9522,14800.0
2012-06-13 15:15:00,51.02,51.04,50.9,50.91,30200.0,40.9442,40.9603,40.8479,40.8559,30200.0
2012-06-13 15:20:00,50.89,50.92,50.81,50.9,16600.0,40.8399,40.864,40.7757,40.8479,16600.0
2012-06-13 15:25:00,50.9,50.9,50.79,50.85,18000.0,40.8479,40.8479,40.7596,40.8078,18000.0
2012-06-13 15:30:00,50.84,50.92,50.81,50.9,29800.0,40.7998,40.864,40.7757,40.8479,29800.0
2012-06-13 15:35:00,50.91,50.96,50.89,50.93,18200.0,40.8559,40.8961,40.8399,40.872,18200.0
2012-06-13 15:40:00,50.92,50.99,50.88,50.91,34000.0,40.864,40.9201,40.8319,40.8559,34000.0
2012-06-13 15:45:00,50.9,50.94,50.82,50.83,26200.0,40.8479,40.88,40.7837,40.7917,26200.0
2012-06-13 15:50:00,50.83,50.92,50.81,50.85,32200.0,40.7917,40.864,40.7757,40.8078,32200.0
2012-06-13 15:55:00,50.88,50.99,50.87,50.96,74600.0,40.8319,40.9201,40.8238,40.8961,74600.0
2012-06-14 09:30:00,51.02,51.1,50.82,50.88,18600.0,40.9442,41.0084,40.7837,40.8319,18600.0
2012-06-14 09:35:00,50.84,50.9,50.8,50.8,9200.0,40.7998,40.8479,40.7677,40.7677,9200.0
2012-06-14 09:40:00,50.8,50.8,50.7,50.72,16800.0,40.7677,40.7677,40.6874,40.7035,16800.0
2012-06-14 09:45:00,50.72,50.95,50.67,50.86,23000.0,40.7035,40.888,40.6633,40.8158,23000.0
2012-06-14 09:50:00,50.83,50.87,50.79,50.84,14200.0,40.7917,40.8238,40.7596,40.7998,14200.0
2012-06-14 09:55:00,50.83,51.11,50.8,51.11,17600.0,40.7917,41.0164,40.7677,41.0164,17600.0
2012-06-14 10:00:00,51.15,51.23,51.09,51.16,24400.0,41.0485,41.1127,41.0004,41.0566,24400.0
2012-06-14 10:05:00,51.15,51.2,51.1,51.12,37000.0,41.0485,41.0887,41.0084,41.0245,37000.0
2012-06-14 10:10:00,51.12,51.13,51.04,51.04,22800.0,41.0245,41.0325,40.9603,40.9603,22800.0
2012-06-14 10:15:00,51.02,51.05,50.97,50.97,39000.0,40.9442,40.9683,40.9041,40.9041,39000.0
2012-06-14 10:20:00,50.97,50.97,50.89,50.92,15600.0,40.9041,40.9041,40.8399,40.864,15600.0
2012-06-14 10:25:00,50.92,50.95,50.9,50.91,14600.0,40.864,40.888,40.8479,40.8559,14600.0
2012-06-14 10:30:00,50.92,50.93,50.77,50.79,61600.0,40.864,40.872,40.7436,40.7596,61600.0
2012-06-14 10:35:00,50.79,50.88,50.74,50.76,12000.0,40.7596,40.8319,40.7195,40.7356,12000.0
2012-06-14 10:40:00,50.77,50.83,50.71,50.71,28200.0,40.7436,40.7917,40.6954,40.6954,28200.0
2012-06-14 10:45:00,50.72,50.79,50.66,50.77,55600.0,40.7035,40.7596,40.6553,40.7436,55600.0
2012-06-14 10:50:00,50.74,50.84,50.74,50.8,12600.0,40.7195,40.7998,40.7195,40.7677,12600.0
2012-06-14 10:55:00,50.79,50.91,50.78,50.88,19000.0,40.7596,40.8559,40.7516,40.8319,19000.0
2012-06-14 11:00:00,50.88,50.9,50.83,50.87,69800.0,40.8319,40.8479,40.7917,40.8238,69800.0
2012-06-14 11:05:00,50.85,50.88,50.82,50.83,16600.0,40.8078,40.8319,40.7837,40.7917,16600.0
2012-06-14 11:10:00,50.82,50.9,50.81,50.9,16800.0,40.7837,40.8479,40.7757,40.8479,16800.0
2012-06-14 11:15:00,50.9,50.9,50.83,50.88,28600.0,40.8479,40.8479,40.7917,40.8319,28600.0
2012-06-14 11:20:00,50.88,50.93,50.88,50.93,16200.0,40.8319,40.872,40.8319,40.872,16200.0
2012-06-14 11:25:00,50.95,50.99,50.94,50.96,66000.0,40.888,40.9201,40.88,40.8961,66000.0
2012-06-14 11:30:00,50.99,51.01,50.89,50.89,29800.0,40.9201,40.9362,40.8399,40.8399,29800.0
2012-06-14 11:35:00,50.89,50.92,50.87,50.92,10200.0,40.8399,40.864,40.8238,40.864,10200.0
2012-06-14 11:40:00,50.92,50.93,50.85,50.85,7600.0,40.864,40.872,40.8078,40.8078,7600.0
2012-06-14 11:45:00,50.84,50.9,50.83,50.9,9600.0,40.7998,40.8479,40.7917,40.8479,9600.0
2012-06-14 11:50:00,50.9,50.92,50.9,50.92,13400.0,40.8479,40.864,40.8479,40.864,13400.0
2012-06-14 11:55:00,50.92,50.92,50.8,50.81,15400.0,40.864,40.864,40.7677,40.7757,15400.0
2012-06-14 12:00:00,50.8,50.81,50.78,50.8,13200.0,40.7677,40.7757,40.7516,40.7677,13200.0
2012-06-14 12:05:00,50.79,50.79,50.74,50.74,4600.0,40.7596,40.7596,40.7195,40.7195,4600.0
2012-06-14 12:10:00,50.74,50.81,50.74,50.76,14200.0,40.7195,40.7757,40.7195,40.7356,14200.0
2012-06-14 12:15:00,50.76,50.78,50.76,50.77,11000.0,40.7356,40.7516,40.7356,40.7436,11000.0
2012-06-14 12:20:00,50.77,50.79,50.75,50.76,8000.0,40.7436,40.7596,40.7275,40.7356,8000.0
2012-06-14 12:25:00,50.77,50.77,50.74,50.74,2800.0,40.7436,40.7436,40.7195,40.7195,2800.0
2012-06-14 12:30:00,50.74,50.8,50.72,50.8,14200.0,40.7195,40.7677,40.7035,40.7677,14200.0
2012-06-14 12:35:00,50.8,50.81,50.79,50.81,6000.0,40.7677,40.7757,40.7596,40.7757,6000.0
2012-06-14 12:40:00,50.81,50.83,50.8,50.82,11200.0,40.7757,40.7917,40.7677,40.7837,11200.0
2012-06-14 12:45:00,50.81,50.88,50.81,50.88,8200.0,40.7757,40.8319,40.7757,40.8319,8200.0
2012-06-14 12:50:00,50.88,50.91,50.85,50.87,8000.0,40.8319,40.8559,40.8078,40.8238,8000.0
2012-06-14 12:55:00,50.88,50.91,50.87,50.88,6000.0,40.8319,40.8559,40.8238,40.8319,6000.0
2012-06-14 13:00:00,50.87,50.93,50.86,50.89,11000.0,40.8238,40.872,40.8158,40.8399,11000.0
2012-06-14 13:05:00,50.89,50.92,50.87,50.87,9200.0,40.8399,40.864,40.8238,40.8238,9200.0
2012-06-14 13:10:00,50.86,50.88,50.82,50.83,9200.0,40.8158,40.8319,40.7837,40.7917,9200.0
2012-06-14 13:15:00,50.83,50.83,50.77,50.77,6800.0,40.7917,40.7917,40.7436,40.7436,6800.0
2012-06-14 13:20:00,50.76,50.76,50.69,50.73,14600.0,40.7356,40.7356,40.6794,40.7115,14600.0
2012-06-14 13:25:00,50.72,50.76,50.71,50.73,6800.0,40.7035,40.7356,40.6954,40.7115,6800.0
2012-06-14 13:30:00,50.73,50.8,50.72,50.75,10000.0,40.7115,40.7677,40.7035,40.7275,10000.0
2012-06-14 13:35:00,50.77,50.8,50.77,50.8,6800.0,40.7436,40.7677,40.7436,40.7677,6800.0
2012-06-14 13:40:00,50.78,50.79,50.73,50.73,10600.0,40.7516,40.7596,40.7115,40.7115,10600.0
2012-06-14 13:45:00,50.73,50.74,50.71,50.74,10200.0,40.7115,40.7195,40.6954,40.7195,10200.0
2012-06-14 13:50:00,50.74,50.75,50.73,50.74,5200.0,40.7195,40.7275,40.7115,40.7195,5200.0
2012-06-14 13:55:00,50.73,50.74,50.71,50.71,4200.0,40.7115,40.7195,40.6954,40.6954,4200.0
2012-06-14 14:00:00,50.69,50.74,50.69,50.7,21600.0,40.6794,40.7195,40.6794,40.6874,21600.0
2012-06-14 14:05:00,50.72,50.76,50.71,50.74,7400.0,40.7035,40.7356,40.6954,40.7195,7400.0
2012-06-14 14:10:00,50.74,50.75,50.7,50.7,13200.0,40.7195,40.7275,40.6874,40.6874,13200.0
2012-06-14 14:15:00,50.71,50.71,50.63,50.65,16200.0,40.6954,40.6954,40.6312,40.6473,16200.0
2012-06-14 14:20:00,50.63,50.65,50.58,50.58,6000.0,40.6312,40.6473,40.5911,40.5911,6000.0
2012-06-14 14:25:00,50.57,50.57,50.52,50.52,8200.0,40.5831,40.5831,40.543,40.543,8200.0
2012-06-14 14:30:00,50.52,50.52,50.47,50.47,16400.0,40.543,40.543,40.5028,40.5028,16400.0
2012-06-14 14:35:00,50.48,50.51,50.47,50.48,18000.0,40.5109,40.5349,40.5028,40.5109,18000.0
2012-06-14 14:40:00,50.47,50.48,50.46,50.47,8000.0,40.5028,40.5109,40.4948,40.5028,8000.0
2012-06-14 14:45:00,50.46,50.46,50.38,50.4,18000.0,40.4948,40.4948,40.4306,40.4467,18000.0
2012-06-14 14:50:00,50.41,50.47,50.4,50.4,8600.0,40.4547,40.5028,40.4467,40.4467,8600.0
2012-06-14 14:55:00,50.4,50.4,50.31,50.32,25400.0,40.4467,40.4467,40.3744,40.3825,25400.0
2012-06-14 15:00:00,50.33,50.44,50.32,50.39,22400.0,40.3905,40.4788,40.3825,40.4386,22400.0
2012-06-14 15:05:00,50.38,50.93,50.37,50.73,64200.0,40.4306,40.872,40.4226,40.7115,64200.0
2012-06-14 15:10:00,50.74,50.88,50.73,50.87,57800.0,40.7195,40.8319,40.7115,40.8238,57800.0
2012-06-14 15:15:00,50.87,50.9,50.61,50.61,38600.0,40.8238,40.8479,40.6152,40.6152,38600.0
2012-06-14 15:20:00,50.63,50.7,50.49,50.51,30400.0,40.6312,40.6874,40.5189,40.5349,30400.0
2012-06-14 15:25:00,50.52,50.59,50.49,50.5,31800.0,40.543,40.5991,40.5189,40.5269,31800.0
2012-06-14 15:30:00,50.51,50.71,50.51,50.63,28400.0,40.5349,40.6954,40.5349,40.6312,28400.0
2012-06-14 15:35:00,50.64,50.84,50.64,50.82,30800.0,40.6393,40.7998,40.6393,40.7837,30800.0
2012-06-14 15:40:00,50.8,50.87,50.77,50.78,43800.0,40.7677,40.8238,40.7436,40.7516,43800.0
2012-06-14 15:45:00,50.8,50.96,50.78,50.88,56000.0,40.7677,40.8961,40.7516,40.8319,56000.0
2012-06-14 15:50:00,50.9,50.92,50.82,50.84,45400.0,40.8479,40.864,40.7837,40.7998,45400.0
2012-06-14 15:55:00,50.85,50.89,50.81,50.88,59200.0,40.8078,40.8399,40.7757,40.8319,59200.0
2012-06-15 09:30:00,51.24,51.29,51.18,51.2,323800.0,41.1208,41.1609,41.0726,41.0887,323800.0
2012-06-15 09:35:00,51.2,51.2,51.1,51.16,27200.0,41.0887,41.0887,41.0084,41.0566,27200.0
2012-06-15 09:40:00,51.16,51.35,51.16,51.29,23200.0,41.0566,41.209,41.0566,41.1609,23200.0
2012-06-15 09:45:00,51.25,51.37,51.23,51.28,19200.0,41.1288,41.2251,41.1127,41.1529,19200.0
2012-06-15 09:50:00,51.29,51.34,51.13,51.18,18000.0,41.1609,41.201,41.0325,41.0726,18000.0
2012-06-15 09:55:00,51.19,51.35,51.18,51.31,13600.0,41.0806,41.209,41.0726,41.1769,13600.0
2012-06-15 10:00:00,51.34,51.5,51.34,51.38,22800.0,41.201,41.3294,41.201,41.2331,22800.0
2012-06-15 10:05:00,51.38,51.58,51.38,51.58,19000.0,41.2331,41.3936,41.2331,41.3936,19000.0
2012-06-15 10:10:00,51.57,51.7,51.57,51.69,14000.0,41.3856,41.4899,41.3856,41.4819,14000.0
2012-06-15 10:15:00,51.68,51.68,51.5,51.53,14600.0,41.4739,41.4739,41.3294,41.3535,14600.0
2012-06-15 10:20:00,51.52,51.58,51.47,51.51,15800.0,41.3455,41.3936,41.3053,41.3374,15800.0
2012-06-15 10:25:00,51.5,51.58,51.49,51.58,12000.0,41.3294,41.3936,41.3214,41.3936,12000.0
2012-06-15 10:30:00,51.57,51.58,51.46,51.52,16800.0,41.3856,41.3936,41.2973,41.3455,16800.0
2012-06-15 10:35:00,51.52,51.56,51.46,51.55,8200.0,41.3455,41.3776,41.2973,41.3695,8200.0
2012-06-15 10:40:00,51.55,51.59,51.5,51.59,7000.0,41.3695,41.4016,41.3294,41.4016,7000.0
2012-06-15 10:45:00,51.57,51.69,51.57,51.67,7400.0,41.3856,41.4819,41.3856,41.4658,7400.0
2012-06-15 10:50:00,51.69,51.74,51.67,51.74,12600.0,41.4819,41.522,41.4658,41.522,12600.0
2012-06-15 10:55:00,51.74,51.75,51.71,51.73,8400.0,41.522,41.53,41.4979,41.514,8400.0
2012-06-15 11:00:00,51.71,51.75,51.67,51.71,13600.0,41.4979,41.53,41.4658,41.4979,13600.0
2012-06-15 11:05:00,51.7,51.81,51.66,51.81,16600.0,41.4899,41.5782,41.4578,41.5782,16600.0
2012-06-15 11:10:00,51.82,51.83,51.74,51.77,12400.0,41.5862,41.5942,41.522,41.5461,12400.0
2012-06-15 11:15:00,51.76,51.81,51.75,51.8,7400.0,41.5381,41.5782,41.53,41.5702,7400.0
2012-06-15 11:20:00,51.8,51.83,51.77,51.83,20200.0,41.5702,41.5942,41.5461,41.5942,20200.0
2012-06-15 11:25:00,51.82,51.88,51.8,51.85,14600.0,41.5862,41.6344,41.5702,41.6103,14600.0
2012-06-15 11:30:00,51.83,51.9,51.83,51.87,14200.0,41.5942,41.6504,41.5942,41.6263,14200.0
2012-06-15 11:35:00,51.85,51.88,51.81,51.84,6400.0,41.6103,41.6344,41.5782,41.6023,6400.0
2012-06-15 11:40:00,51.85,51.88,51.84,51.85,7400.0,41.6103,41.6344,41.6023,41.6103,7400.0
2012-06-15 11:45:00,51.85,51.9,51.82,51.87,17800.0,41.6103,41.6504,41.5862,41.6263,17800.0
2012-06-15 11:50:00,51.86,51.89,51.85,51.88,21000.0,41.6183,41.6424,41.6103,41.6344,21000.0
2012-06-15 11:55:00,51.88,51.88,51.84,51.87,15200.0,41.6344,41.6344,41.6023,41.6263,15200.0
2012-06-15 12:00:00,51.86,51.88,51.85,51.87,22600.0,41.6183,41.6344,41.6103,41.6263,22600.0
2012-06-15 12:05:00,51.88,51.91,51.87,51.88,6400.0,41.6344,41.6584,41.6263,41.6344,6400.0
2012-06-15 12:10:00,51.89,51.9,51.87,51.9,8000.0,41.6424,41.6504,41.6263,41.6504,8000.0
2012-06-15 12:15:00,51.88,51.9,51.87,51.88,3200.0,41.6344,41.6504,41.6263,41.6344,3200.0
2012-06-15 12:20:00,51.87,51.91,51.87,51.88,12000.0,41.6263,41.6584,41.6263,41.6344,12000.0
2012-06-15 12:25:00,51.88,51.92,51.88,51.9,9800.0,41.6344,41.6665,41.6344,41.6504,9800.0
2012-06-15 12:30:00,51.9,51.92,51.88,51.9,17600.0,41.6504,41.6665,41.6344,41.6504,17600.0
2012-06-15 12:35:00,51.89,51.92,51.83,51.85,43000.0,41.6424,41.6665,41.5942,41.6103,43000.0
2012-06-15 12:40:00,51.85,51.86,51.84,51.85,7400.0,41.6103,41.6183,41.6023,41.6103,7400.0
2012-06-15 12:45:00,51.85,51.92,51.85,51.92,7800.0,41.6103,41.6665,41.6103,41.6665,7800.0
2012-06-15 12:50:00,51.92,51.94,51.91,51.94,13400.0,41.6665,41.6825,41.6584,41.6825,13400.0
2012-06-15 12:55:00,51.93,51.94,51.89,51.92,14000.0,41.6745,41.6825,41.6424,41.6665,14000.0
2012-06-15 13:00:00,51.95,51.99,51.93,51.99,7800.0,41.6905,41.7226,41.6745,41.7226,7800.0
2012-06-15 13:05:00,51.99,52.01,51.97,52.01,6000.0,41.7226,41.7387,41.7066,41.7387,6000.0
2012-06-15 13:10:00,52.01,52.01,51.96,51.97,9800.0,41.7387,41.7387,41.6986,41.7066,9800.0
2012-06-15 13:15:00,51.97,52.01,51.97,51.99,5600.0,41.7066,41.7387,41.7066,41.7226,5600.0
2012-06-15 13:20:00,51.99,51.99,51.94,51.94,4400.0,41.7226,41.7226,41.6825,41.6825,4400.0
2012-06-15 13:25:00,51.92,51.93,51.88,51.9,12000.0,41.6665,41.6745,41.6344,41.6504,12000.0
2012-06-15 13:30:00,51.9,51.94,51.9,51.92,4200.0,41.6504,41.6825,41.6504,41.6665,4200.0
2012-06-15 13:35:00,51.91,51.96,51.9,51.91,4800.0,41.6584,41.6986,41.6504,41.6584,4800.0
2012-06-15 13:40:00,51.91,51.92,51.91,51.92,3800.0,41.6584,41.6665,41.6584,41.6665,3800.0
2012-06-15 13:45:00,51.92,51.95,51.91,51.93,16600.0,41.6665,41.6905,41.6584,41.6745,16600.0
2012-06-15 13:50:00,51.92,51.93,51.88,51.91,5600.0,41.6665,41.6745,41.6344,41.6584,5600.0
2012-06-15 13:55:00,51.91,51.95,51.91,51.92,5200.0,41.6584,41.6905,41.6584,41.6665,5200.0
2012-06-15 14:00:00,51.91,51.95,51.9,51.95,6000.0,41.6584,41.6905,41.6504,41.6905,6000.0
2012-06-15 14:05:00,51.93,51.93,51.88,51.91,10600.0,41.6745,41.6745,41.6344,41.6584,10600.0
2012-06-15 14:10:00,51.94,51.95,51.91,51.91,5000.0,41.6825,41.6905,41.6584,41.6584,5000.0
2012-06-15 14:15:00,51.93,51.95,51.93,51.93,5200.0,41.6745,41.6905,41.6745,41.6745,5200.0
2012-06-15 14:20:00,51.94,51.99,51.93,51.99,10600.0,41.6825,41.7226,41.6745,41.7226,10600.0
2012-06-15 14:25:00,51.99,52.06,51.98,52.01,10400.0,41.7226,41.7788,41.7146,41.7387,10400.0
2012-06-15 14:30:00,52.01,52.04,51.96,52.02,13400.0,41.7387,41.7628,41.6986,41.7467,13400.0
2012-06-15 14:35:00,52.01,52.05,51.99,52.04,6600.0,41.7387,41.7708,41.7226,41.7628,6600.0
2012-06-15 14:40:00,52.03,52.1,52.03,52.07,8800.0,41.7547,41.8109,41.7547,41.7868,8800.0
2012-06-15 14:45:00,52.1,52.12,52.05,52.1,12000.0,41.8109,41.827,41.7708,41.8109,12000.0
2012-06-15 14:50:00,52.1,52.1,52.05,52.05,12800.0,41.8109,41.8109,41.7708,41.7708,12800.0
2012-06-15 14:55:00,52.07,52.12,52.05,52.08,24800.0,41.7868,41.827,41.7708,41.7949,24800.0
2012-06-15 15:00:00,52.08,52.1,52.05,52.06,37000.0,41.7949,41.8109,41.7708,41.7788,37000.0
2012-06-15 15:05:00,52.07,52.1,52.01,52.05,26000.0,41.7868,41.8109,41.7387,41.7708,26000.0
2012-06-15 15:10:00,52.05,52.05,51.99,52.01,18600.0,41.7708,41.7708,41.7226,41.7387,18600.0
2012-06-15 15:15:00,52.02,52.02,51.94,51.95,13200.0,41.7467,41.7467,41.6825,41.6905,13200.0
2012-06-15 15:20:00,51.94,51.97,51.91,51.94,16000.0,41.6825,41.7066,41.6584,41.6825,16000.0
2012-06-15 15:25:00,51.93,51.95,51.88,51.9,19200.0,41.6745,41.6905,41.6344,41.6504,19200.0
2012-06-15 15:30:00,51.92,51.93,51.88,51.9,26200.0,41.6665,41.6745,41.6344,41.6504,26200.0
2012-06-15 15:35:00,51.9,51.94,51.89,51.93,46800.0,41.6504,41.6825,41.6424,41.6745,46800.0
2012-06-15 15:40:00,51.93,51.96,51.93,51.95,56400.0,41.6745,41.6986,41.6745,41.6905,56400.0
2012-06-15 15:45:00,51.95,52.02,51.93,52.02,56000.0,41.6905,41.7467,41.6745,41.7467,56000.0
2012-06-15 15:50:00,52.02,52.09,51.97,52.06,108600.0,41.7467,41.8029,41.7066,41.7788,108600.0
2012-06-15 15:55:00,52.06,52.13,52.05,52.07,168200.0,41.7788,41.835,41.7708,41.7868,168200.0
2012-06-18 09:30:00,51.77,51.77,51.67,51.77,27200.0,41.5461,41.5461,41.4658,41.5461,27200.0
2012-06-18 09:35:00,51.81,52.08,51.81,52.08,39600.0,41.5782,41.7949,41.5782,41.7949,39600.0
2012-06-18 09:40:00,52.09,52.16,52.04,52.16,9200.0,41.8029,41.8591,41.7628,41.8591,9200.0
2012-06-18 09:45:00,52.16,52.19,52.09,52.1,7000.0,41.8591,41.8832,41.8029,41.8109,7000.0
2012-06-18 09:50:00,52.1,52.1,52.01,52.05,8400.0,41.8109,41.8109,41.7387,41.7708,8400.0
2012-06-18 09:55:00,52.02,52.12,51.95,52.09,9400.0,41.7467,41.827,41.6905,41.8029,9400.0
2012-06-18 10:00:00,52.12,52.19,52.02,52.19,7000.0,41.827,41.8832,41.7467,41.8832,7000.0
2012-06-18 10:05:00,52.18,52.23,52.1,52.1,8600.0,41.8751,41.9153,41.8109,41.8109,8600.0
2012-06-18 10:10:00,52.09,52.24,52.09,52.21,5200.0,41.8029,41.9233,41.8029,41.8992,5200.0
2012-06-18 10:15:00,52.2,52.2,52.16,52.2,6000.0,41.8912,41.8912,41.8591,41.8912,6000.0
2012-06-18 10:20:00,52.23,52.27,52.2,52.26,7200.0,41.9153,41.9474,41.8912,41.9393,7200.0
2012-06-18 10:25:00,52.24,52.33,52.23,52.33,4200.0,41.9233,41.9955,41.9153,41.9955,4200.0
2012-06-18 10:30:00,52.33,52.34,52.23,52.23,3400.0,41.9955,42.0035,41.9153,41.9153,3400.0
2012-06-18 10:35:00,52.21,52.29,52.2,52.27,19800.0,41.8992,41.9634,41.8912,41.9474,19800.0
2012-06-18 10:40:00,52.27,52.32,52.24,52.27,9600.0,41.9474,41.9875,41.9233,41.9474,9600.0
2012-06-18 10:45:00,52.3,52.39,52.26,52.39,5000.0,41.9714,42.0437,41.9393,42.0437,5000.0
2012-06-18 10:50:00,52.37,52.45,52.33,52.35,5400.0,42.0276,42.0918,41.9955,42.0116,5400.0
2012-06-18 10:55:00,52.37,52.4,52.3,52.3,6200.0,42.0276,42.0517,41.9714,41.9714,6200.0
2012-06-18 11:00:00,52.34,52.39,52.31,52.35,11200.0,42.0035,42.0437,41.9795,42.0116,11200.0
2012-06-18 11:05:00,52.32,52.34,52.27,52.28,7600.0,41.9875,42.0035,41.9474,41.9554,7600.0
2012-06-18 11:10:00,52.27,52.34,52.26,52.34,2800.0,41.9474,42.0035,41.9393,42.0035,2800.0
2012-06-18 11:15:00,52.35,52.35,52.29,52.31,6200.0,42.0116,42.0116,41.9634,41.9795,6200.0
2012-06-18 11:20:00,52.29,52.3,52.24,52.28,12200.0,41.9634,41.9714,41.9233,41.9554,12200.0
2012-06-18 11:25:00,52.28,52.32,52.27,52.29,4200.0,41.9554,41.9875,41.9474,41.9634,4200.0
2012-06-18 11:30:00,52.32,52.33,52.28,52.33,85600.0,41.9875,41.9955,41.9554,41.9955,85600.0
2012-06-18 11:35:00,52.31,52.33,52.12,52.12,12400.0,41.9795,41.9955,41.827,41.827,12400.0
2012-06-18 11:40:00,52.12,52.16,52.08,52.13,12800.0,41.827,41.8591,41.7949,41.835,12800.0
2012-06-18 11:45:00,52.12,52.16,52.07,52.08,11600.0,41.827,41.8591,41.7868,41.7949,11600.0
2012-06-18 11:50:00,52.06,52.06,51.98,51.99,34200.0,41.7788,41.7788,41.7146,41.7226,34200.0
2012-06-18 11:55:00,51.99,52.01,51.91,51.97,35000.0,41.7226,41.7387,41.6584,41.7066,35000.0
2012-06-18 12:00:00,51.98,51.99,51.92,51.92,26400.0,41.7146,41.7226,41.6665,41.6665,26400.0
2012-06-18 12:05:00,51.91,51.91,51.82,51.84,14000.0,41.6584,41.6584,41.5862,41.6023,14000.0
2012-06-18 12:10:00,51.84,51.94,51.81,51.94,12400.0,41.6023,41.6825,41.5782,41.6825,12400.0
2012-06-18 12:15:00,51.94,52.01,51.92,51.98,5200.0,41.6825,41.7387,41.6665,41.7146,5200.0
2012-06-18 12:20:00,51.99,51.99,51.96,51.97,4200.0,41.7226,41.7226,41.6986,41.7066,4200.0
2012-06-18 12:25:00,51.97,51.99,51.95,51.97,7000.0,41.7066,41.7226,41.6905,41.7066,7000.0
2012-06-18 12:30:00,51.98,51.99,51.96,51.98,6600.0,41.7146,41.7226,41.6986,41.7146,6600.0
2012-06-18 12:35:00,51.98,52.0,51.91,51.94,7400.0,41.7146,41.7307,41.6584,41.6825,7400.0
2012-06-18 12:40:00,51.93,51.97,51.91,51.97,4600.0,41.6745,41.7066,41.6584,41.7066,4600.0
2012-06-18 12:45:00,51.98,52.06,51.96,52.06,6000.0,41.7146,41.7788,41.6986,41.7788,6000.0
2012-06-18 12:50:00,52.07,52.1,52.05,52.1,8000.0,41.7868,41.8109,41.7708,41.8109,8000.0
2012-06-18 12:55:00,52.1,52.12,51.99,52.02,14600.0,41.8109,41.827,41.7226,41.7467,14600.0
2012-06-18 13:00:00,52.04,52.1,52.04,52.04,12000.0,41.7628,41.8109,41.7628,41.7628,12000.0
2012-06-18 13:05:00,52.06,52.1,52.05,52.1,5400.0,41.7788,41.8109,41.7708,41.8109,5400.0
2012-06-18 13:10:00,52.09,52.16,52.09,52.13,21000.0,41.8029,41.8591,41.8029,41.835,21000.0
2012-06-18 13:15:00,52.14,52.17,52.13,52.17,3400.0,41.843,41.8671,41.835,41.8671,3400.0
2012-06-18 13:20:00,52.17,52.21,52.17,52.19,6800.0,41.8671,41.8992,41.8671,41.8832,6800.0
2012-06-18 13:25:00,52.21,52.29,52.21,52.28,5200.0,41.8992,41.9634,41.8992,41.9554,5200.0
2012-06-18 13:30:00,52.27,52.29,52.26,52.27,7200.0,41.9474,41.9634,41.9393,41.9474,7200.0
2012-06-18 13:35:00,52.29,52.33,52.27,52.32,7600.0,41.9634,41.9955,41.9474,41.9875,7600.0
2012-06-18 13:40:00,52.32,52.34,52.26,52.29,8000.0,41.9875,42.0035,41.9393,41.9634,8000.0
2012-06-18 13:45:00,52.29,52.3,52.27,52.29,2000.0,41.9634,41.9714,41.9474,41.9634,2000.0
2012-06-18 13:50:00,52.25,52.26,52.24,52.24,5200.0,41.9313,41.9393,41.9233,41.9233,5200.0
2012-06-18 13:55:00,52.27,52.32,52.26,52.32,3800.0,41.9474,41.9875,41.9393,41.9875,3800.0
2012-06-18 14:00:00,52.32,52.32,52.24,52.25,7600.0,41.9875,41.9875,41.9233,41.9313,7600.0
2012-06-18 14:05:00,52.26,52.27,52.24,52.25,5800.0,41.9393,41.9474,41.9233,41.9313,5800.0
2012-06-18 14:10:00,52.27,52.32,52.26,52.31,8400.0,41.9474,41.9875,41.9393,41.9795,8400.0
2012-06-18 14:15:00,52.33,52.41,52.33,52.36,14000.0,41.9955,42.0597,41.9955,42.0196,14000.0
2012-06-18 14:20:00,52.36,52.41,52.35,52.4,5600.0,42.0196,42.0597,42.0116,42.0517,5600.0
2012-06-18 14:25:00,52.39,52.4,52.34,52.36,15400.0,42.0437,42.0517,42.0035,42.0196,15400.0
2012-06-18 14:30:00,52.36,52.39,52.36,52.38,8400.0,42.0196,42.0437,42.0196,42.0356,8400.0
2012-06-18 14:35:00,52.37,52.39,52.35,52.35,6200.0,42.0276,42.0437,42.0116,42.0116,6200.0
2012-06-18 14:40:00,52.36,52.36,52.27,52.27,8600.0,42.0196,42.0196,41.9474,41.9474,8600.0
2012-06-18 14:45:00,52.27,52.29,52.24,52.26,15600.0,41.9474,41.9634,41.9233,41.9393,15600.0
2012-06-18 14:50:00,52.25,52.27,52.23,52.23,5400.0,41.9313,41.9474,41.9153,41.9153,5400.0
2012-06-18 14:55:00,52.24,52.27,52.23,52.27,9800.0,41.9233,41.9474,41.9153,41.9474,9800.0
2012-06-18 15:00:00,52.27,52.32,52.26,52.31,9800.0,41.9474,41.9875,41.9393,41.9795,9800.0
2012-06-18 15:05:00,52.31,52.31,52.26,52.27,5600.0,41.9795,41.9795,41.9393,41.9474,5600.0
2012-06-18 15:10:00,52.26,52.28,52.18,52.2,18200.0,41.9393,41.9554,41.8751,41.8912,18200.0
2012-06-18 15:15:00,52.17,52.24,52.16,52.24,17600.0,41.8671,41.9233,41.8591,41.9233,17600.0
2012-06-18 15:20:00,52.23,52.3,52.22,52.22,7600.0,41.9153,41.9714,41.9072,41.9072,7600.0
2012-06-18 15:25:00,52.23,52.32,52.22,52.31,33800.0,41.9153,41.9875,41.9072,41.9795,33800.0
2012-06-18 15:30:00,52.31,52.35,52.24,52.26,10400.0,41.9795,42.0116,41.9233,41.9393,10400.0
2012-06-18 15:35:00,52.25,52.33,52.23,52.32,11600.0,41.9313,41.9955,41.9153,41.9875,11600.0
2012-06-18 15:40:00,52.32,52.38,52.29,52.34,19200.0,41.9875,42.0356,41.9634,42.0035,19200.0
2012-06-18 15:45:00,52.34,52.37,52.3,52.32,24600.0,42.0035,42.0276,41.9714,41.9875,24600.0
2012-06-18 15:50:00,52.33,52.38,52.3,52.32,46000.0,41.9955,42.0356,41.9714,41.9875,46000.0
2012-06-18 15:55:00,52.33,52.41,52.32,52.39,83800.0,41.9955,42.0597,41.9875,42.0437,83800.0
2012-06-19 09:30:00,52.62,53.06,52.6,52.95,62000.0,42.2282,42.5813,42.2122,42.4931,62000.0
2012-06-19 09:35:00,52.95,53.01,52.89,52.98,13600.0,42.4931,42.5412,42.4449,42.5171,13600.0
2012-06-19 09:40:00,52.93,52.97,52.83,52.88,6000.0,42.477,42.5091,42.3968,42.4369,6000.0
2012-06-19 09:45:00,52.93,53.0,52.91,53.0,12000.0,42.477,42.5332,42.461,42.5332,12000.0
2012-06-19 09:50:00,52.98,53.17,52.98,53.13,25200.0,42.5171,42.6696,42.5171,42.6375,25200.0
2012-06-19 09:55:00,53.14,53.19,53.08,53.18,8600.0,42.6455,42.6857,42.5974,42.6776,8600.0
2012-06-19 10:00:00,53.17,53.17,53.13,53.13,9400.0,42.6696,42.6696,42.6375,42.6375,9400.0
2012-06-19 10:05:00,53.13,53.17,53.12,53.12,7400.0,42.6375,42.6696,42.6295,42.6295,7400.0
2012-06-19 10:10:00,53.12,53.14,53.1,53.12,10800.0,42.6295,42.6455,42.6134,42.6295,10800.0
2012-06-19 10:15:00,53.11,53.13,53.07,53.1,17600.0,42.6215,42.6375,42.5894,42.6134,17600.0
2012-06-19 10:20:00,53.1,53.17,53.07,53.09,13800.0,42.6134,42.6696,42.5894,42.6054,13800.0
2012-06-19 10:25:00,53.08,53.12,53.02,53.09,21000.0,42.5974,42.6295,42.5492,42.6054,21000.0
2012-06-19 10:30:00,53.1,53.13,53.05,53.09,18000.0,42.6134,42.6375,42.5733,42.6054,18000.0
2012-06-19 10:35:00,53.07,53.13,53.03,53.03,21000.0,42.5894,42.6375,42.5573,42.5573,21000.0
2012-06-19 10:40:00,53.05,53.07,53.01,53.04,11200.0,42.5733,42.5894,42.5412,42.5653,11200.0
2012-06-19 10:45:00,53.02,53.1,53.02,53.08,11200.0,42.5492,42.6134,42.5492,42.5974,11200.0
2012-06-19 10:50:00,53.08,53.24,53.07,53.21,27200.0,42.5974,42.7258,42.5894,42.7017,27200.0
2012-06-19 10:55:00,53.21,53.23,53.12,53.15,6400.0,42.7017,42.7178,42.6295,42.6536,6400.0
2012-06-19 11:00:00,53.15,53.23,53.1,53.1,8400.0,42.6536,42.7178,42.6134,42.6134,8400.0
2012-06-19 11:05:00,53.12,53.14,53.05,53.14,20200.0,42.6295,42.6455,42.5733,42.6455,20200.0
2012-06-19 11:10:00,53.13,53.16,53.05,53.06,6600.0,42.6375,42.6616,42.5733,42.5813,6600.0
2012-06-19 11:15:00,53.07,53.12,53.04,53.06,32200.0,42.5894,42.6295,42.5653,42.5813,32200.0
2012-06-19 11:20:00,53.04,53.08,53.0,53.0,17400.0,42.5653,42.5974,42.5332,42.5332,17400.0
2012-06-19 11:25:00,53.01,53.06,52.95,52.99,19400.0,42.5412,42.5813,42.4931,42.5252,19400.0
2012-06-19 11:30:00,53.04,53.1,53.04,53.07,15000.0,42.5653,42.6134,42.5653,42.5894,15000.0
2012-06-19 11:35:00,53.07,53.1,53.04,53.06,25600.0,42.5894,42.6134,42.5653,42.5813,25600.0
2012-06-19 11:40:00,53.06,53.2,53.06,53.2,17000.0,42.5813,42.6937,42.5813,42.6937,17000.0
2012-06-19 11:45:00,53.19,53.23,53.13,53.13,14600.0,42.6857,42.7178,42.6375,42.6375,14600.0
2012-06-19 11:50:00,53.12,53.13,53.09,53.1,12400.0,42.6295,42.6375,42.6054,42.6134,12400.0
2012-06-19 11:55:00,53.1,53.18,53.1,53.13,20200.0,42.6134,42.6776,42.6134,42.6375,20200.0
2012-06-19 12:00:00,53.13,53.16,53.09,53.09,16200.0,42.6375,42.6616,42.6054,42.6054,16200.0
2012-06-19 12:05:00,53.1,53.13,53.1,53.13,11200.0,42.6134,42.6375,42.6134,42.6375,11200.0
2012-06-19 12:10:00,53.13,53.23,53.1,53.22,23000.0,42.6375,42.7178,42.6134,42.7097,23000.0
2012-06-19 12:15:00,53.19,53.19,53.13,53.15,6800.0,42.6857,42.6857,42.6375,42.6536,6800.0
2012-06-19 12:20:00,53.16,53.16,53.1,53.11,7400.0,42.6616,42.6616,42.6134,42.6215,7400.0
2012-06-19 12:25:00,53.1,53.15,53.1,53.12,5800.0,42.6134,42.6536,42.6134,42.6295,5800.0
2012-06-19 12:30:00,53.12,53.15,53.12,53.13,7800.0,42.6295,42.6536,42.6295,42.6375,7800.0
2012-06-19 12:35:00,53.13,53.15,53.1,53.13,11800.0,42.6375,42.6536,42.6134,42.6375,11800.0
2012-06-19 12:40:00,53.13,53.17,53.13,53.17,6400.0,42.6375,42.6696,42.6375,42.6696,6400.0
2012-06-19 12:45:00,53.16,53.16,53.13,53.13,7000.0,42.6616,42.6616,42.6375,42.6375,7000.0
2012-06-19 12:50:00,53.13,53.15,53.11,53.11,3400.0,42.6375,42.6536,42.6215,42.6215,3400.0
2012-06-19 12:55:00,53.13,53.17,53.12,53.14,13800.0,42.6375,42.6696,42.6295,42.6455,13800.0
2012-06-19 13:00:00,53.14,53.16,53.12,53.15,8600.0,42.6455,42.6616,42.6295,42.6536,8600.0
2012-06-19 13:05:00,53.15,53.17,53.13,53.17,9200.0,42.6536,42.6696,42.6375,42.6696,9200.0
2012-06-19 13:10:00,53.16,53.17,53.12,53.14,20600.0,42.6616,42.6696,42.6295,42.6455,20600.0
2012-06-19 13:15:00,53.15,53.21,53.13,53.21,18200.0,42.6536,42.7017,42.6375,42.7017,18200.0
2012-06-19 13:20:00,53.23,53.35,53.22,53.31,28600.0,42.7178,42.8141,42.7097,42.782,28600.0
2012-06-19 13:25:00,53.32,53.32,53.28,53.29,30800.0,42.79,42.79,42.7579,42.7659,30800.0
2012-06-19 13:30:00,53.29,53.3,53.27,53.27,21200.0,42.7659,42.7739,42.7499,42.7499,21200.0
2012-06-19 13:35:00,53.27,53.31,53.27,53.27,12200.0,42.7499,42.782,42.7499,42.7499,12200.0
2012-06-19 13:40:00,53.27,53.27,53.2,53.22,30600.0,42.7499,42.7499,42.6937,42.7097,30600.0
2012-06-19 13:45:00,53.24,53.27,53.21,53.21,6200.0,42.7258,42.7499,42.7017,42.7017,6200.0
2012-06-19 13:50:00,53.22,53.24,53.19,53.19,11800.0,42.7097,42.7258,42.6857,42.6857,11800.0
2012-06-19 13:55:00,53.18,53.23,53.18,53.23,9400.0,42.6776,42.7178,42.6776,42.7178,9400.0
2012-06-19 14:00:00,53.23,53.23,53.21,53.22,10200.0,42.7178,42.7178,42.7017,42.7097,10200.0
2012-06-19 14:05:00,53.22,53.25,53.21,53.21,8800.0,42.7097,42.7338,42.7017,42.7017,8800.0
2012-06-19 14:10:00,53.21,53.23,53.17,53.18,11400.0,42.7017,42.7178,42.6696,42.6776,11400.0
2012-06-19 14:15:00,53.19,53.24,53.18,53.24,8600.0,42.6857,42.7258,42.6776,42.7258,8600.0
2012-06-19 14:20:00,53.24,53.26,53.24,53.26,8200.0,42.7258,42.7418,42.7258,42.7418,8200.0
2012-06-19 14:25:00,53.26,53.26,53.23,53.25,8600.0,42.7418,42.7418,42.7178,42.7338,8600.0
2012-06-19 14:30:00,53.26,53.27,53.13,53.14,24000.0,42.7418,42.7499,42.6375,42.6455,24000.0
2012-06-19 14:35:00,53.1,53.17,53.1,53.16,8000.0,42.6134,42.6696,42.6134,42.6616,8000.0
2012-06-19 14:40:00,53.16,53.2,53.13,53.13,12600.0,42.6616,42.6937,42.6375,42.6375,12600.0
2012-06-19 14:45:00,53.15,53.18,53.09,53.12,18400.0,42.6536,42.6776,42.6054,42.6295,18400.0
2012-06-19 14:50:00,53.13,53.18,53.11,53.16,8000.0,42.6375,42.6776,42.6215,42.6616,8000.0
2012-06-19 14:55:00,53.16,53.24,53.13,53.24,6800.0,42.6616,42.7258,42.6375,42.7258,6800.0
2012-06-19 15:00:00,53.23,53.26,53.2,53.22,13000.0,42.7178,42.7418,42.6937,42.7097,13000.0
2012-06-19 15:05:00,53.21,53.29,53.21,53.29,11600.0,42.7017,42.7659,42.7017,42.7659,11600.0
2012-06-19 15:10:00,53.28,53.29,53.23,53.25,12000.0,42.7579,42.7659,42.7178,42.7338,12000.0
2012-06-19 15:15:00,53.26,53.3,53.25,53.27,14400.0,42.7418,42.7739,42.7338,42.7499,14400.0
2012-06-19 15:20:00,53.27,53.32,53.24,53.25,18400.0,42.7499,42.79,42.7258,42.7338,18400.0
2012-06-19 15:25:00,53.25,53.26,53.14,53.14,28200.0,42.7338,42.7418,42.6455,42.6455,28200.0
2012-06-19 15:30:00,53.16,53.16,53.1,53.12,44000.0,42.6616,42.6616,42.6134,42.6295,44000.0
2012-06-19 15:35:00,53.12,53.13,53.05,53.12,52000.0,42.6295,42.6375,42.5733,42.6295,52000.0
2012-06-19 15:40:00,53.12,53.16,53.09,53.12,41800.0,42.6295,42.6616,42.6054,42.6295,41800.0
2012-06-19 15:45:00,53.1,53.15,53.01,53.02,62200.0,42.6134,42.6536,42.5412,42.5492,62200.0
2012-06-19 15:50:00,53.02,53.08,53.02,53.06,78400.0,42.5492,42.5974,42.5492,42.5813,78400.0
2012-06-19 15:55:00,53.06,53.1,53.04,53.1,72800.0,42.5813,42.6134,42.5653,42.6134,72800.0
2012-06-20 09:30:00,53.02,53.17,52.94,52.94,22400.0,42.5492,42.6696,42.485,42.485,22400.0
2012-06-20 09:35:00,52.95,52.99,52.9,52.95,8600.0,42.4931,42.5252,42.4529,42.4931,8600.0
2012-06-20 09:40:00,52.98,52.98,52.87,52.95,21800.0,42.5171,42.5171,42.4289,42.4931,21800.0
2012-06-20 09:45:00,52.97,53.06,52.94,52.98,13600.0,42.5091,42.5813,42.485,42.5171,13600.0
2012-06-20 09:50:00,52.97,52.99,52.92,52.95,16400.0,42.5091,42.5252,42.469,42.4931,16400.0
2012-06-20 09:55:00,52.96,53.09,52.96,53.06,7600.0,42.5011,42.6054,42.5011,42.5813,7600.0
2012-06-20 10:00:00,53.08,53.17,53.01,53.04,18400.0,42.5974,42.6696,42.5412,42.5653,18400.0
2012-06-20 10:05:00,53.06,53.06,52.97,53.01,20200.0,42.5813,42.5813,42.5091,42.5412,20200.0
2012-06-20 10:10:00,53.01,53.07,53.01,53.06,3600.0,42.5412,42.5894,42.5412,42.5813,3600.0
2012-06-20 10:15:00,53.04,53.11,53.04,53.09,4000.0,42.5653,42.6215,42.5653,42.6054,4000.0
2012-06-20 10:20:00,53.1,53.12,53.02,53.05,7000.0,42.6134,42.6295,42.5492,42.5733,7000.0
2012-06-20 10:25:00,53.06,53.16,53.06,53.14,13800.0,42.5813,42.6616,42.5813,42.6455,13800.0
2012-06-20 10:30:00,53.1,53.1,53.07,53.1,2600.0,42.6134,42.6134,42.5894,42.6134,2600.0
2012-06-20 10:35:00,53.09,53.14,53.04,53.04,23400.0,42.6054,42.6455,42.5653,42.5653,23400.0
2012-06-20 10:40:00,53.05,53.06,52.99,53.02,18400.0,42.5733,42.5813,42.5252,42.5492,18400.0
2012-06-20 10:45:00,53.01,53.08,52.99,53.08,10400.0,42.5412,42.5974,42.5252,42.5974,10400.0
2012-06-20 10:50:00,53.04,53.08,53.01,53.05,6000.0,42.5653,42.5974,42.5412,42.5733,6000.0
2012-06-20 10:55:00,53.05,53.06,53.0,53.06,12400.0,42.5733,42.5813,42.5332,42.5813,12400.0
2012-06-20 11:00:00,53.02,53.09,52.99,53.08,5000.0,42.5492,42.6054,42.5252,42.5974,5000.0
2012-06-20 11:05:00,53.07,53.13,53.02,53.1,16800.0,42.5894,42.6375,42.5492,42.6134,16800.0
2012-06-20 11:10:00,53.1,53.19,53.07,53.15,5600.0,42.6134,42.6857,42.5894,42.6536,5600.0
2012-06-20 11:15:00,53.14,53.18,53.12,53.17,10600.0,42.6455,42.6776,42.6295,42.6696,10600.0
2012-06-20 11:20:00,53.16,53.17,53.12,53.12,5200.0,42.6616,42.6696,42.6295,42.6295,5200.0
2012-06-20 11:25:00,53.13,53.17,53.1,53.1,6600.0,42.6375,42.6696,42.6134,42.6134,6600.0
2012-06-20 11:30:00,53.11,53.13,53.1,53.12,5000.0,42.6215,42.6375,42.6134,42.6295,5000.0
2012-06-20 11:35:00,53.1,53.14,53.08,53.09,4400.0,42.6134,42.6455,42.5974,42.6054,4400.0
2012-06-20 11:40:00,53.08,53.12,53.08,53.11,3800.0,42.5974,42.6295,42.5974,42.6215,3800.0
2012-06-20 11:45:00,53.13,53.13,53.12,53.12,3200.0,42.6375,42.6375,42.6295,42.6295,3200.0
2012-06-20 11:50:00,53.13,53.13,53.08,53.08,10400.0,42.6375,42.6375,42.5974,42.5974,10400.0
2012-06-20 11:55:00,53.08,53.09,53.06,53.06,2400.0,42.5974,42.6054,42.5813,42.5813,2400.0
2012-06-20 12:00:00,53.04,53.07,52.98,52.98,6000.0,42.5653,42.5894,42.5171,42.5171,6000.0
2012-06-20 12:05:00,52.98,53.0,52.97,52.98,7000.0,42.5171,42.5332,42.5091,42.5171,7000.0
2012-06-20 12:10:00,52.99,53.02,52.99,53.01,2000.0,42.5252,42.5492,42.5252,42.5412,2000.0
2012-06-20 12:15:00,53.02,53.07,53.02,53.07,3000.0,42.5492,42.5894,42.5492,42.5894,3000.0
2012-06-20 12:20:00,53.07,53.08,53.01,53.02,8600.0,42.5894,42.5974,42.5412,42.5492,8600.0
2012-06-20 12:25:00,53.01,53.04,52.97,53.04,11800.0,42.5412,42.5653,42.5091,42.5653,11800.0
2012-06-20 12:30:00,53.04,53.1,52.77,52.96,82600.0,42.5653,42.6134,42.3486,42.5011,82600.0
2012-06-20 12:35:00,52.92,52.93,52.69,52.73,28200.0,42.469,42.477,42.2844,42.3165,28200.0
2012-06-20 12:40:00,52.7,52.91,52.67,52.91,16000.0,42.2924,42.461,42.2684,42.461,16000.0
2012-06-20 12:45:00,52.95,53.12,52.93,53.01,19400.0,42.4931,42.6295,42.477,42.5412,19400.0
2012-06-20 12:50:00,52.99,53.12,52.93,53.06,6400.0,42.5252,42.6295,42.477,42.5813,6400.0
2012-06-20 12:55:00,53.09,53.16,53.01,53.14,15600.0,42.6054,42.6616,42.5412,42.6455,15600.0
2012-06-20 13:00:00,53.13,53.3,53.13,53.3,13600.0,42.6375,42.7739,42.6375,42.7739,13600.0
2012-06-20 13:05:00,53.3,53.45,53.25,53.42,13600.0,42.7739,42.8943,42.7338,42.8702,13600.0
2012-06-20 13:10:00,53.43,53.44,53.35,53.37,36000.0,42.8783,42.8863,42.8141,42.8301,36000.0
2012-06-20 13:15:00,53.36,53.43,53.34,53.34,12400.0,42.8221,42.8783,42.806,42.806,12400.0
2012-06-20 13:20:00,53.35,53.4,53.33,53.36,8400.0,42.8141,42.8542,42.798,42.8221,8400.0
2012-06-20 13:25:00,53.37,53.4,53.32,53.35,13200.0,42.8301,42.8542,42.79,42.8141,13200.0
2012-06-20 13:30:00,53.37,53.38,53.32,53.32,5800.0,42.8301,42.8381,42.79,42.79,5800.0
2012-06-20 13:35:00,53.31,53.33,53.21,53.24,12600.0,42.782,42.798,42.7017,42.7258,12600.0
2012-06-20 13:40:00,53.24,53.29,53.22,53.29,5400.0,42.7258,42.7659,42.7097,42.7659,5400.0
2012-06-20 13:45:00,53.26,53.32,53.25,53.32,8400.0,42.7418,42.79,42.7338,42.79,8400.0
2012-06-20 13:50:00,53.32,53.32,53.19,53.19,7800.0,42.79,42.79,42.6857,42.6857,7800.0
2012-06-20 13:55:00,53.2,53.3,53.17,53.3,7200.0,42.6937,42.7739,42.6696,42.7739,7200.0
2012-06-20 14:00:00,53.29,53.33,53.19,53.27,15000.0,42.7659,42.798,42.6857,42.7499,15000.0
2012-06-20 14:05:00,53.29,53.37,53.29,53.37,6200.0,42.7659,42.8301,42.7659,42.8301,6200.0
2012-06-20 14:10:00,53.33,53.39,53.28,53.28,12200.0,42.798,42.8462,42.7579,42.7579,12200.0
2012-06-20 14:15:00,53.29,53.42,53.17,53.17,7400.0,42.7659,42.8702,42.6696,42.6696,7400.0
2012-06-20 14:20:00,53.16,53.23,53.08,53.19,15600.0,42.6616,42.7178,42.5974,42.6857,15600.0
2012-06-20 14:25:00,53.17,53.18,53.07,53.08,11000.0,42.6696,42.6776,42.5894,42.5974,11000.0
2012-06-20 14:30:00,53.07,53.17,53.07,53.09,9400.0,42.5894,42.6696,42.5894,42.6054,9400.0
2012-06-20 14:35:00,53.1,53.19,53.05,53.13,18200.0,42.6134,42.6857,42.5733,42.6375,18200.0
2012-06-20 14:40:00,53.13,53.15,53.02,53.02,17800.0,42.6375,42.6536,42.5492,42.5492,17800.0
2012-06-20 14:45:00,53.02,53.05,52.9,52.99,28400.0,42.5492,42.5733,42.4529,42.5252,28400.0
2012-06-20 14:50:00,53.0,53.04,52.94,53.04,17800.0,42.5332,42.5653,42.485,42.5653,17800.0
2012-06-20 14:55:00,53.01,53.02,52.95,52.97,21000.0,42.5412,42.5492,42.4931,42.5091,21000.0
2012-06-20 15:00:00,52.97,52.97,52.89,52.92,14600.0,42.5091,42.5091,42.4449,42.469,14600.0
2012-06-20 15:05:00,52.92,52.92,52.82,52.86,24200.0,42.469,42.469,42.3887,42.4208,24200.0
2012-06-20 15:10:00,52.85,52.91,52.79,52.88,20400.0,42.4128,42.461,42.3647,42.4369,20400.0
2012-06-20 15:15:00,52.87,52.9,52.79,52.79,27000.0,42.4289,42.4529,42.3647,42.3647,27000.0
2012-06-20 15:20:00,52.79,52.84,52.76,52.79,26400.0,42.3647,42.4048,42.3406,42.3647,26400.0
2012-06-20 15:25:00,52.81,52.94,52.79,52.92,37200.0,42.3807,42.485,42.3647,42.469,37200.0
2012-06-20 15:30:00,52.9,52.99,52.86,52.92,42200.0,42.4529,42.5252,42.4208,42.469,42200.0
2012-06-20 15:35:00,52.92,52.98,52.86,52.88,30400.0,42.469,42.5171,42.4208,42.4369,30400.0
2012-06-20 15:40:00,52.88,53.0,52.84,52.99,19800.0,42.4369,42.5332,42.4048,42.5252,19800.0
2012-06-20 15:45:00,52.99,53.0,52.92,52.99,53200.0,42.5252,42.5332,42.469,42.5252,53200.0
2012-06-20 15:50:00,52.96,53.02,52.9,52.95,52000.0,42.5011,42.5492,42.4529,42.4931,52000.0
2012-06-20 15:55:00,52.95,53.04,52.93,53.02,91800.0,42.4931,42.5653,42.477,42.5492,91800.0
2012-06-21 09:30:00,53.05,53.22,52.95,53.14,30800.0,42.5733,42.7097,42.4931,42.6455,30800.0
2012-06-21 09:35:00,53.12,53.16,52.93,52.95,12800.0,42.6295,42.6616,42.477,42.4931,12800.0
2012-06-21 09:40:00,52.91,52.92,52.85,52.9,14600.0,42.461,42.469,42.4128,42.4529,14600.0
2012-06-21 09:45:00,52.87,52.9,52.8,52.8,12000.0,42.4289,42.4529,42.3727,42.3727,12000.0
2012-06-21 09:50:00,52.81,52.87,52.77,52.84,14600.0,42.3807,42.4289,42.3486,42.4048,14600.0
2012-06-21 09:55:00,52.85,52.85,52.72,52.73,11000.0,42.4128,42.4128,42.3085,42.3165,11000.0
2012-06-21 10:00:00,52.7,52.7,52.47,52.49,16200.0,42.2924,42.2924,42.1079,42.1239,16200.0
2012-06-21 10:05:00,52.5,52.56,52.46,52.5,11400.0,42.1319,42.1801,42.0998,42.1319,11400.0
2012-06-21 10:10:00,52.5,52.58,52.49,52.57,11800.0,42.1319,42.1961,42.1239,42.1881,11800.0
2012-06-21 10:15:00,52.57,52.61,52.52,52.52,10600.0,42.1881,42.2202,42.148,42.148,10600.0
2012-06-21 10:20:00,52.54,52.57,52.43,52.44,13800.0,42.164,42.1881,42.0758,42.0838,13800.0
2012-06-21 10:25:00,52.46,52.47,52.38,52.41,13800.0,42.0998,42.1079,42.0356,42.0597,13800.0
2012-06-21 10:30:00,52.41,52.47,52.39,52.47,22200.0,42.0597,42.1079,42.0437,42.1079,22200.0
2012-06-21 10:35:00,52.47,52.49,52.37,52.38,21800.0,42.1079,42.1239,42.0276,42.0356,21800.0
2012-06-21 10:40:00,52.36,52.43,52.33,52.41,17400.0,42.0196,42.0758,41.9955,42.0597,17400.0
2012-06-21 10:45:00,52.42,52.47,52.42,52.46,12600.0,42.0677,42.1079,42.0677,42.0998,12600.0
2012-06-21 10:50:00,52.44,52.52,52.44,52.47,10800.0,42.0838,42.148,42.0838,42.1079,10800.0
2012-06-21 10:55:00,52.46,52.47,52.38,52.45,13200.0,42.0998,42.1079,42.0356,42.0918,13200.0
2012-06-21 11:00:00,52.44,52.44,52.3,52.33,17400.0,42.0838,42.0838,41.9714,41.9955,17400.0
2012-06-21 11:05:00,52.33,52.33,52.13,52.16,19800.0,41.9955,41.9955,41.835,41.8591,19800.0
2012-06-21 11:10:00,52.1,52.13,52.01,52.01,16800.0,41.8109,41.835,41.7387,41.7387,16800.0
2012-06-21 11:15:00,52.01,52.05,52.0,52.01,16200.0,41.7387,41.7708,41.7307,41.7387,16200.0
2012-06-21 11:20:00,52.01,52.05,52.0,52.01,11400.0,41.7387,41.7708,41.7307,41.7387,11400.0
2012-06-21 11:25:00,52.0,52.0,51.87,51.9,27400.0,41.7307,41.7307,41.6263,41.6504,27400.0
2012-06-21 11:30:00,51.9,51.91,51.87,51.9,8800.0,41.6504,41.6584,41.6263,41.6504,8800.0
2012-06-21 11:35:00,51.88,51.95,51.84,51.94,15200.0,41.6344,41.6905,41.6023,41.6825,15200.0
2012-06-21 11:40:00,51.94,51.97,51.88,51.91,16200.0,41.6825,41.7066,41.6344,41.6584,16200.0
2012-06-21 11:45:00,51.94,51.96,51.93,51.94,8400.0,41.6825,41.6986,41.6745,41.6825,8400.0
2012-06-21 11:50:00,51.94,52.02,51.92,52.02,16400.0,41.6825,41.7467,41.6665,41.7467,16400.0
2012-06-21 11:55:00,51.99,52.05,51.99,52.05,7600.0,41.7226,41.7708,41.7226,41.7708,7600.0
2012-06-21 12:00:00,52.06,52.07,51.98,51.98,13000.0,41.7788,41.7868,41.7146,41.7146,13000.0
2012-06-21 12:05:00,51.99,51.99,51.94,51.94,6800.0,41.7226,41.7226,41.6825,41.6825,6800.0
2012-06-21 12:10:00,51.94,51.97,51.93,51.93,7600.0,41.6825,41.7066,41.6745,41.6745,7600.0
2012-06-21 12:15:00,51.9,51.9,51.79,51.8,38000.0,41.6504,41.6504,41.5621,41.5702,38000.0
2012-06-21 12:20:00,51.8,51.8,51.65,51.65,27000.0,41.5702,41.5702,41.4498,41.4498,27000.0
2012-06-21 12:25:00,51.66,51.66,51.5,51.51,10200.0,41.4578,41.4578,41.3294,41.3374,10200.0
2012-06-21 12:30:00,51.53,51.58,51.51,51.52,14200.0,41.3535,41.3936,41.3374,41.3455,14200.0
2012-06-21 12:35:00,51.54,51.66,51.54,51.63,7400.0,41.3615,41.4578,41.3615,41.4337,7400.0
2012-06-21 12:40:00,51.63,51.73,51.57,51.66,32600.0,41.4337,41.514,41.3856,41.4578,32600.0
2012-06-21 12:45:00,51.65,51.71,51.65,51.69,12400.0,41.4498,41.4979,41.4498,41.4819,12400.0
2012-06-21 12:50:00,51.69,51.73,51.69,51.71,4800.0,41.4819,41.514,41.4819,41.4979,4800.0
2012-06-21 12:55:00,51.72,51.72,51.66,51.71,11400.0,41.506,41.506,41.4578,41.4979,11400.0
2012-06-21 13:00:00,51.69,51.74,51.68,51.74,9200.0,41.4819,41.522,41.4739,41.522,9200.0
2012-06-21 13:05:00,51.74,51.78,51.74,51.76,4400.0,41.522,41.5541,41.522,41.5381,4400.0
2012-06-21 13:10:00,51.77,51.77,51.66,51.68,12200.0,41.5461,41.5461,41.4578,41.4739,12200.0
2012-06-21 13:15:00,51.66,51.76,51.66,51.67,13800.0,41.4578,41.5381,41.4578,41.4658,13800.0
2012-06-21 13:20:00,51.68,51.71,51.65,51.67,2800.0,41.4739,41.4979,41.4498,41.4658,2800.0
2012-06-21 13:25:00,51.65,51.67,51.6,51.62,3400.0,41.4498,41.4658,41.4097,41.4257,3400.0
2012-06-21 13:30:00,51.62,51.67,51.61,51.63,6400.0,41.4257,41.4658,41.4177,41.4337,6400.0
2012-06-21 13:35:00,51.6,51.6,51.53,51.54,9600.0,41.4097,41.4097,41.3535,41.3615,9600.0
2012-06-21 13:40:00,51.54,51.63,51.5,51.55,17400.0,41.3615,41.4337,41.3294,41.3695,17400.0
2012-06-21 13:45:00,51.55,51.58,51.48,51.48,12000.0,41.3695,41.3936,41.3134,41.3134,12000.0
2012-06-21 13:50:00,51.49,51.52,51.47,51.49,10200.0,41.3214,41.3455,41.3053,41.3214,10200.0
2012-06-21 13:55:00,51.5,51.52,51.48,51.49,11600.0,41.3294,41.3455,41.3134,41.3214,11600.0
2012-06-21 14:00:00,51.47,51.49,51.45,51.45,11200.0,41.3053,41.3214,41.2893,41.2893,11200.0
2012-06-21 14:05:00,51.45,51.49,51.43,51.49,21600.0,41.2893,41.3214,41.2732,41.3214,21600.0
2012-06-21 14:10:00,51.48,51.52,51.46,51.52,18200.0,41.3134,41.3455,41.2973,41.3455,18200.0
2012-06-21 14:15:00,51.49,51.52,51.44,51.46,10600.0,41.3214,41.3455,41.2813,41.2973,10600.0
2012-06-21 14:20:00,51.45,51.45,51.39,51.44,11800.0,41.2893,41.2893,41.2411,41.2813,11800.0
2012-06-21 14:25:00,51.45,51.51,51.43,51.5,33200.0,41.2893,41.3374,41.2732,41.3294,33200.0
2012-06-21 14:30:00,51.49,51.5,51.44,51.48,56800.0,41.3214,41.3294,41.2813,41.3134,56800.0
2012-06-21 14:35:00,51.48,51.48,51.42,51.45,13200.0,41.3134,41.3134,41.2652,41.2893,13200.0
2012-06-21 14:40:00,51.46,51.5,51.46,51.49,51200.0,41.2973,41.3294,41.2973,41.3214,51200.0
2012-06-21 14:45:00,51.48,51.51,51.42,51.51,14400.0,41.3134,41.3374,41.2652,41.3374,14400.0
2012-06-21 14:50:00,51.51,51.51,51.45,51.47,23400.0,41.3374,41.3374,41.2893,41.3053,23400.0
2012-06-21 14:55:00,51.47,51.51,51.43,51.49,12600.0,41.3053,41.3374,41.2732,41.3214,12600.0
2012-06-21 15:00:00,51.46,51.48,51.43,51.43,15600.0,41.2973,41.3134,41.2732,41.2732,15600.0
2012-06-21 15:05:00,51.44,51.44,51.38,51.4,17600.0,41.2813,41.2813,41.2331,41.2492,17600.0
2012-06-21 15:10:00,51.38,51.4,51.33,51.35,16600.0,41.2331,41.2492,41.193,41.209,16600.0
2012-06-21 15:15:00,51.34,51.34,51.24,51.24,38000.0,41.201,41.201,41.1208,41.1208,38000.0
2012-06-21 15:20:00,51.24,51.29,51.18,51.27,74000.0,41.1208,41.1609,41.0726,41.1448,74000.0
2012-06-21 15:25:00,51.28,51.34,51.27,51.27,36000.0,41.1529,41.201,41.1448,41.1448,36000.0
2012-06-21 15:30:00,51.28,51.28,51.17,51.21,29800.0,41.1529,41.1529,41.0646,41.0967,29800.0
2012-06-21 15:35:00,51.21,51.36,51.21,51.27,37200.0,41.0967,41.2171,41.0967,41.1448,37200.0
2012-06-21 15:40:00,51.29,51.3,51.24,51.28,20600.0,41.1609,41.1689,41.1208,41.1529,20600.0
2012-06-21 15:45:00,51.27,51.29,51.19,51.22,52200.0,41.1448,41.1609,41.0806,41.1047,52200.0
2012-06-21 15:50:00,51.22,51.27,51.15,51.2,53200.0,41.1047,41.1448,41.0485,41.0887,53200.0
2012-06-21 15:55:00,51.2,51.27,51.13,51.19,102200.0,41.0887,41.1448,41.0325,41.0806,102200.0
2012-06-22 09:30:00,51.91,51.91,51.28,51.35,44600.0,41.6584,41.6584,41.1529,41.209,44600.0
2012-06-22 09:35:00,51.37,51.57,51.37,51.52,18400.0,41.2251,41.3856,41.2251,41.3455,18400.0
2012-06-22 09:40:00,51.54,51.72,51.54,51.66,31400.0,41.3615,41.506,41.3615,41.4578,31400.0
2012-06-22 09:45:00,51.66,51.83,51.63,51.81,32200.0,41.4578,41.5942,41.4337,41.5782,32200.0
2012-06-22 09:50:00,51.83,51.85,51.71,51.78,21800.0,41.5942,41.6103,41.4979,41.5541,21800.0
2012-06-22 09:55:00,51.77,51.78,51.6,51.73,18800.0,41.5461,41.5541,41.4097,41.514,18800.0
2012-06-22 10:00:00,51.69,51.83,51.69,51.75,19200.0,41.4819,41.5942,41.4819,41.53,19200.0
2012-06-22 10:05:00,51.74,51.79,51.6,51.6,19400.0,41.522,41.5621,41.4097,41.4097,19400.0
2012-06-22 10:10:00,51.64,51.67,51.58,51.59,26200.0,41.4418,41.4658,41.3936,41.4016,26200.0
2012-06-22 10:15:00,51.6,51.6,51.51,51.51,26000.0,41.4097,41.4097,41.3374,41.3374,26000.0
2012-06-22 10:20:00,51.51,51.55,51.43,51.52,36800.0,41.3374,41.3695,41.2732,41.3455,36800.0
2012-06-22 10:25:00,51.52,51.54,51.45,51.47,12600.0,41.3455,41.3615,41.2893,41.3053,12600.0
2012-06-22 10:30:00,51.45,51.47,51.28,51.33,19800.0,41.2893,41.3053,41.1529,41.193,19800.0
2012-06-22 10:35:00,51.33,51.38,51.23,51.23,19600.0,41.193,41.2331,41.1127,41.1127,19600.0
2012-06-22 10:40:00,51.24,51.31,51.22,51.22,18400.0,41.1208,41.1769,41.1047,41.1047,18400.0
2012-06-22 10:45:00,51.21,51.26,51.18,51.2,18600.0,41.0967,41.1368,41.0726,41.0887,18600.0
2012-06-22 10:50:00,51.22,51.4,51.22,51.38,18600.0,41.1047,41.2492,41.1047,41.2331,18600.0
2012-06-22 10:55:00,51.41,51.49,51.39,51.48,11800.0,41.2572,41.3214,41.2411,41.3134,11800.0
2012-06-22 11:00:00,51.48,51.65,51.46,51.63,14600.0,41.3134,41.4498,41.2973,41.4337,14600.0
2012-06-22 11:05:00,51.63,51.63,51.46,51.52,50600.0,41.4337,41.4337,41.2973,41.3455,50600.0
2012-06-22 11:10:00,51.54,51.54,51.52,51.52,2200.0,41.3615,41.3615,41.3455,41.3455,2200.0
2012-06-22 11:15:00,51.55,51.65,51.52,51.65,10600.0,41.3695,41.4498,41.3455,41.4498,10600.0
2012-06-22 11:20:00,51.63,51.63,51.52,51.52,3800.0,41.4337,41.4337,41.3455,41.3455,3800.0
2012-06-22 11:25:00,51.52,51.59,51.51,51.54,7600.0,41.3455,41.4016,41.3374,41.3615,7600.0
2012-06-22 11:30:00,51.55,51.58,51.54,51.56,5800.0,41.3695,41.3936,41.3615,41.3776,5800.0
2012-06-22 11:35:00,51.58,51.6,51.52,51.6,12800.0,41.3936,41.4097,41.3455,41.4097,12800.0
2012-06-22 11:40:00,51.62,51.69,51.57,51.68,14000.0,41.4257,41.4819,41.3856,41.4739,14000.0
2012-06-22 11:45:00,51.68,51.74,51.68,51.72,5800.0,41.4739,41.522,41.4739,41.506,5800.0
2012-06-22 11:50:00,51.73,51.78,51.73,51.75,37800.0,41.514,41.5541,41.514,41.53,37800.0
2012-06-22 11:55:00,51.75,51.8,51.74,51.8,11800.0,41.53,41.5702,41.522,41.5702,11800.0
2012-06-22 12:00:00,51.78,51.83,51.76,51.82,12000.0,41.5541,41.5942,41.5381,41.5862,12000.0
2012-06-22 12:05:00,51.81,51.86,51.81,51.83,16200.0,41.5782,41.6183,41.5782,41.5942,16200.0
2012-06-22 12:10:00,51.83,51.88,51.8,51.85,8800.0,41.5942,41.6344,41.5702,41.6103,8800.0
2012-06-22 12:15:00,51.85,51.88,51.84,51.85,7000.0,41.6103,41.6344,41.6023,41.6103,7000.0
2012-06-22 12:20:00,51.85,51.87,51.79,51.79,17200.0,41.6103,41.6263,41.5621,41.5621,17200.0
2012-06-22 12:25:00,51.81,51.81,51.74,51.79,14400.0,41.5782,41.5782,41.522,41.5621,14400.0
2012-06-22 12:30:00,51.79,51.79,51.72,51.72,20000.0,41.5621,41.5621,41.506,41.506,20000.0
2012-06-22 12:35:00,51.74,51.76,51.7,51.7,25400.0,41.522,41.5381,41.4899,41.4899,25400.0
2012-06-22 12:40:00,51.7,51.75,51.7,51.74,10600.0,41.4899,41.53,41.4899,41.522,10600.0
2012-06-22 12:45:00,51.77,51.8,51.74,51.75,13600.0,41.5461,41.5702,41.522,41.53,13600.0
2012-06-22 12:50:00,51.74,51.75,51.7,51.73,17200.0,41.522,41.53,41.4899,41.514,17200.0
2012-06-22 12:55:00,51.71,51.72,51.65,51.65,17600.0,41.4979,41.506,41.4498,41.4498,17600.0
2012-06-22 13:00:00,51.64,51.69,51.61,51.63,5800.0,41.4418,41.4819,41.4177,41.4337,5800.0
2012-06-22 13:05:00,51.65,51.7,51.6,51.68,8800.0,41.4498,41.4899,41.4097,41.4739,8800.0
2012-06-22 13:10:00,51.7,51.74,51.7,51.74,5000.0,41.4899,41.522,41.4899,41.522,5000.0
2012-06-22 13:15:00,51.74,51.77,51.67,51.68,17400.0,41.522,41.5461,41.4658,41.4739,17400.0
2012-06-22 13:20:00,51.71,51.74,51.68,51.69,13000.0,41.4979,41.522,41.4739,41.4819,13000.0
2012-06-22 13:25:00,51.7,51.77,51.68,51.75,9200.0,41.4899,41.5461,41.4739,41.53,9200.0
2012-06-22 13:30:00,51.74,51.74,51.67,51.68,23000.0,41.522,41.522,41.4658,41.4739,23000.0
2012-06-22 13:35:00,51.67,51.71,51.66,51.67,21800.0,41.4658,41.4979,41.4578,41.4658,21800.0
2012-06-22 13:40:00,51.66,51.71,51.65,51.69,6400.0,41.4578,41.4979,41.4498,41.4819,6400.0
2012-06-22 13:45:00,51.69,51.71,51.63,51.63,12800.0,41.4819,41.4979,41.4337,41.4337,12800.0
2012-06-22 13:50:00,51.63,51.63,51.57,51.59,8200.0,41.4337,41.4337,41.3856,41.4016,8200.0
2012-06-22 13:55:00,51.6,51.63,51.6,51.6,7400.0,41.4097,41.4337,41.4097,41.4097,7400.0
2012-06-22 14:00:00,51.62,51.66,51.62,51.65,4600.0,41.4257,41.4578,41.4257,41.4498,4600.0
2012-06-22 14:05:00,51.67,51.68,51.65,51.67,10000.0,41.4658,41.4739,41.4498,41.4658,10000.0
2012-06-22 14:10:00,51.67,51.68,51.65,51.66,8600.0,41.4658,41.4739,41.4498,41.4578,8600.0
2012-06-22 14:15:00,51.67,51.67,51.63,51.65,7000.0,41.4658,41.4658,41.4337,41.4498,7000.0
2012-06-22 14:20:00,51.65,51.7,51.63,51.69,7800.0,41.4498,41.4899,41.4337,41.4819,7800.0
2012-06-22 14:25:00,51.69,51.77,51.68,51.76,15600.0,41.4819,41.5461,41.4739,41.5381,15600.0
2012-06-22 14:30:00,51.75,51.82,51.75,51.82,11000.0,41.53,41.5862,41.53,41.5862,11000.0
2012-06-22 14:35:00,51.84,51.85,51.81,51.84,12000.0,41.6023,41.6103,41.5782,41.6023,12000.0
2012-06-22 14:40:00,51.84,51.89,51.83,51.89,13200.0,41.6023,41.6424,41.5942,41.6424,13200.0
2012-06-22 14:45:00,51.88,51.91,51.85,51.91,11600.0,41.6344,41.6584,41.6103,41.6584,11600.0
2012-06-22 14:50:00,51.92,51.94,51.9,51.91,13000.0,41.6665,41.6825,41.6504,41.6584,13000.0
2012-06-22 14:55:00,51.93,51.96,51.91,51.96,10800.0,41.6745,41.6986,41.6584,41.6986,10800.0
2012-06-22 15:00:00,51.95,52.0,51.95,52.0,28800.0,41.6905,41.7307,41.6905,41.7307,28800.0
2012-06-22 15:05:00,52.0,52.09,52.0,52.09,32600.0,41.7307,41.8029,41.7307,41.8029,32600.0
2012-06-22 15:10:00,52.1,52.21,52.1,52.17,31000.0,41.8109,41.8992,41.8109,41.8671,31000.0
2012-06-22 15:15:00,52.17,52.18,52.15,52.18,42600.0,41.8671,41.8751,41.8511,41.8751,42600.0
2012-06-22 15:20:00,52.19,52.19,52.13,52.18,22400.0,41.8832,41.8832,41.835,41.8751,22400.0
2012-06-22 15:25:00,52.19,52.19,52.12,52.16,21000.0,41.8832,41.8832,41.827,41.8591,21000.0
2012-06-22 15:30:00,52.16,52.22,52.12,52.14,29200.0,41.8591,41.9072,41.827,41.843,29200.0
2012-06-22 15:35:00,52.13,52.2,52.12,52.16,23200.0,41.835,41.8912,41.827,41.8591,23200.0
2012-06-22 15:40:00,52.16,52.2,52.13,52.17,47600.0,41.8591,41.8912,41.835,41.8671,47600.0
2012-06-22 15:45:00,52.17,52.32,52.17,52.27,78400.0,41.8671,41.9875,41.8671,41.9474,78400.0
2012-06-22 15:50:00,52.27,52.37,52.24,52.37,58200.0,41.9474,42.0276,41.9233,42.0276,58200.0
2012-06-22 15:55:00,52.36,52.36,52.1,52.12,214200.0,42.0196,42.0196,41.8109,41.827,214200.0
2012-06-25 09:30:00,51.62,51.62,51.29,51.45,24200.0,41.4257,41.4257,41.1609,41.2893,24200.0
2012-06-25 09:35:00,51.43,51.45,51.29,51.32,8400.0,41.2732,41.2893,41.1609,41.185,8400.0
2012-06-25 09:40:00,51.29,51.3,51.1,51.23,14400.0,41.1609,41.1689,41.0084,41.1127,14400.0
2012-06-25 09:45:00,51.23,51.27,51.21,51.21,14000.0,41.1127,41.1448,41.0967,41.0967,14000.0
2012-06-25 09:50:00,51.27,51.27,51.1,51.13,12600.0,41.1448,41.1448,41.0084,41.0325,12600.0
2012-06-25 09:55:00,51.13,51.31,51.12,51.28,15600.0,41.0325,41.1769,41.0245,41.1529,15600.0
2012-06-25 10:00:00,51.31,51.35,51.27,51.32,19000.0,41.1769,41.209,41.1448,41.185,19000.0
2012-06-25 10:05:00,51.26,51.3,51.18,51.18,13200.0,41.1368,41.1689,41.0726,41.0726,13200.0
2012-06-25 10:10:00,51.2,51.23,51.05,51.08,27600.0,41.0887,41.1127,40.9683,40.9924,27600.0
2012-06-25 10:15:00,51.07,51.09,50.94,50.98,18000.0,40.9843,41.0004,40.88,40.9121,18000.0
2012-06-25 10:20:00,50.99,50.99,50.88,50.93,9800.0,40.9201,40.9201,40.8319,40.872,9800.0
2012-06-25 10:25:00,50.93,50.96,50.86,50.87,14800.0,40.872,40.8961,40.8158,40.8238,14800.0
2012-06-25 10:30:00,50.87,51.08,50.87,51.08,17400.0,40.8238,40.9924,40.8238,40.9924,17400.0
2012-06-25 10:35:00,51.07,51.1,51.0,51.06,12400.0,40.9843,41.0084,40.9282,40.9763,12400.0
2012-06-25 10:40:00,51.06,51.07,50.97,51.02,17800.0,40.9763,40.9843,40.9041,40.9442,17800.0
2012-06-25 10:45:00,50.99,50.99,50.93,50.93,23000.0,40.9201,40.9201,40.872,40.872,23000.0
2012-06-25 10:50:00,50.93,51.01,50.92,50.97,16600.0,40.872,40.9362,40.864,40.9041,16600.0
2012-06-25 10:55:00,50.99,51.02,50.92,50.95,19000.0,40.9201,40.9442,40.864,40.888,19000.0
2012-06-25 11:00:00,50.96,50.98,50.92,50.94,7000.0,40.8961,40.9121,40.864,40.88,7000.0
2012-06-25 11:05:00,50.93,50.93,50.85,50.88,25400.0,40.872,40.872,40.8078,40.8319,25400.0
2012-06-25 11:10:00,50.88,50.91,50.82,50.82,20000.0,40.8319,40.8559,40.7837,40.7837,20000.0
2012-06-25 11:15:00,50.81,50.83,50.75,50.8,19400.0,40.7757,40.7917,40.7275,40.7677,19400.0
2012-06-25 11:20:00,50.81,50.84,50.75,50.77,13000.0,40.7757,40.7998,40.7275,40.7436,13000.0
2012-06-25 11:25:00,50.79,50.83,50.74,50.76,17800.0,40.7596,40.7917,40.7195,40.7356,17800.0
2012-06-25 11:30:00,50.79,50.81,50.66,50.66,19600.0,40.7596,40.7757,40.6553,40.6553,19600.0
2012-06-25 11:35:00,50.65,50.7,50.63,50.65,14800.0,40.6473,40.6874,40.6312,40.6473,14800.0
2012-06-25 11:40:00,50.63,50.71,50.61,50.67,21800.0,40.6312,40.6954,40.6152,40.6633,21800.0
2012-06-25 11:45:00,50.67,50.71,50.66,50.69,17600.0,40.6633,40.6954,40.6553,40.6794,17600.0
2012-06-25 11:50:00,50.68,50.74,50.66,50.73,16200.0,40.6714,40.7195,40.6553,40.7115,16200.0
2012-06-25 11:55:00,50.74,50.74,50.63,50.65,29600.0,40.7195,40.7195,40.6312,40.6473,29600.0
2012-06-25 12:00:00,50.64,50.68,50.59,50.63,21000.0,40.6393,40.6714,40.5991,40.6312,21000.0
2012-06-25 12:05:00,50.64,50.67,50.63,50.63,19400.0,40.6393,40.6633,40.6312,40.6312,19400.0
2012-06-25 12:10:00,50.63,50.65,50.62,50.63,15400.0,40.6312,40.6473,40.6232,40.6312,15400.0
2012-06-25 12:15:00,50.64,50.75,50.63,50.75,29200.0,40.6393,40.7275,40.6312,40.7275,29200.0
2012-06-25 12:20:00,50.76,50.77,50.71,50.71,11600.0,40.7356,40.7436,40.6954,40.6954,11600.0
2012-06-25 12:25:00,50.71,50.72,50.66,50.66,9000.0,40.6954,40.7035,40.6553,40.6553,9000.0
2012-06-25 12:30:00,50.67,50.73,50.66,50.7,17600.0,40.6633,40.7115,40.6553,40.6874,17600.0
2012-06-25 12:35:00,50.69,50.7,50.67,50.67,9200.0,40.6794,40.6874,40.6633,40.6633,9200.0
2012-06-25 12:40:00,50.69,50.72,50.68,50.72,7200.0,40.6794,40.7035,40.6714,40.7035,7200.0
2012-06-25 12:45:00,50.72,50.72,50.68,50.69,4800.0,40.7035,40.7035,40.6714,40.6794,4800.0
2012-06-25 12:50:00,50.7,50.77,50.7,50.74,8400.0,40.6874,40.7436,40.6874,40.7195,8400.0
2012-06-25 12:55:00,50.74,50.76,50.7,50.7,11400.0,40.7195,40.7356,40.6874,40.6874,11400.0
2012-06-25 13:00:00,50.71,50.71,50.66,50.66,10400.0,40.6954,40.6954,40.6553,40.6553,10400.0
2012-06-25 13:05:00,50.65,50.72,50.65,50.71,20400.0,40.6473,40.7035,40.6473,40.6954,20400.0
2012-06-25 13:10:00,50.7,50.7,50.65,50.65,8000.0,40.6874,40.6874,40.6473,40.6473,8000.0
2012-06-25 13:15:00,50.66,50.68,50.63,50.66,25400.0,40.6553,40.6714,40.6312,40.6553,25400.0
2012-06-25 13:20:00,50.68,50.71,50.67,50.7,16200.0,40.6714,40.6954,40.6633,40.6874,16200.0
2012-06-25 13:25:00,50.7,50.77,50.69,50.77,13800.0,40.6874,40.7436,40.6794,40.7436,13800.0
2012-06-25 13:30:00,50.77,50.85,50.76,50.85,15200.0,40.7436,40.8078,40.7356,40.8078,15200.0
2012-06-25 13:35:00,50.86,50.88,50.83,50.83,12000.0,40.8158,40.8319,40.7917,40.7917,12000.0
2012-06-25 13:40:00,50.84,50.84,50.8,50.81,10000.0,40.7998,40.7998,40.7677,40.7757,10000.0
2012-06-25 13:45:00,50.81,50.81,50.72,50.72,22400.0,40.7757,40.7757,40.7035,40.7035,22400.0
2012-06-25 13:50:00,50.73,50.76,50.71,50.76,23800.0,40.7115,40.7356,40.6954,40.7356,23800.0
2012-06-25 13:55:00,50.77,50.81,50.76,50.77,13800.0,40.7436,40.7757,40.7356,40.7436,13800.0
2012-06-25 14:00:00,50.77,50.81,50.77,50.79,12000.0,40.7436,40.7757,40.7436,40.7596,12000.0
2012-06-25 14:05:00,50.77,50.77,50.7,50.72,18600.0,40.7436,40.7436,40.6874,40.7035,18600.0
2012-06-25 14:10:00,50.73,50.77,50.72,50.77,13000.0,40.7115,40.7436,40.7035,40.7436,13000.0
2012-06-25 14:15:00,50.77,50.85,50.77,50.81,23400.0,40.7436,40.8078,40.7436,40.7757,23400.0
2012-06-25 14:20:00,50.8,50.82,50.78,50.82,10000.0,40.7677,40.7837,40.7516,40.7837,10000.0
2012-06-25 14:25:00,50.81,50.81,50.74,50.74,11200.0,40.7757,40.7757,40.7195,40.7195,11200.0
2012-06-25 14:30:00,50.74,50.76,50.73,50.75,9600.0,40.7195,40.7356,40.7115,40.7275,9600.0
2012-06-25 14:35:00,50.74,50.78,50.72,50.78,16200.0,40.7195,40.7516,40.7035,40.7516,16200.0
2012-06-25 14:40:00,50.77,50.77,50.69,50.71,18200.0,40.7436,40.7436,40.6794,40.6954,18200.0
2012-06-25 14:45:00,50.71,50.72,50.68,50.71,17600.0,40.6954,40.7035,40.6714,40.6954,17600.0
2012-06-25 14:50:00,50.71,50.75,50.7,50.74,9000.0,40.6954,40.7275,40.6874,40.7195,9000.0
2012-06-25 14:55:00,50.74,50.75,50.68,50.71,14800.0,40.7195,40.7275,40.6714,40.6954,14800.0
2012-06-25 15:00:00,50.7,50.71,50.68,50.68,13400.0,40.6874,40.6954,40.6714,40.6714,13400.0
2012-06-25 15:05:00,50.69,50.81,50.68,50.77,23000.0,40.6794,40.7757,40.6714,40.7436,23000.0
2012-06-25 15:10:00,50.77,50.8,50.73,50.76,36000.0,40.7436,40.7677,40.7115,40.7356,36000.0
2012-06-25 15:15:00,50.75,50.77,50.7,50.77,48000.0,40.7275,40.7436,40.6874,40.7436,48000.0
2012-06-25 15:20:00,50.76,50.78,50.74,50.77,48200.0,40.7356,40.7516,40.7195,40.7436,48200.0
2012-06-25 15:25:00,50.78,50.84,50.77,50.83,50200.0,40.7516,40.7998,40.7436,40.7917,50200.0
2012-06-25 15:30:00,50.83,50.84,50.76,50.76,45800.0,40.7917,40.7998,40.7356,40.7356,45800.0
2012-06-25 15:35:00,50.75,50.82,50.74,50.82,52600.0,40.7275,40.7837,40.7195,40.7837,52600.0
2012-06-25 15:40:00,50.82,50.85,50.74,50.76,58600.0,40.7837,40.8078,40.7195,40.7356,58600.0
2012-06-25 15:45:00,50.75,50.85,50.75,50.81,55400.0,40.7275,40.8078,40.7275,40.7757,55400.0
2012-06-25 15:50:00,50.81,50.83,50.72,50.74,93200.0,40.7757,40.7917,40.7035,40.7195,93200.0
2012-06-25 15:55:00,50.74,50.79,50.66,50.69,216200.0,40.7195,40.7596,40.6553,40.6794,216200.0
2012-06-26 09:30:00,50.91,51.13,50.72,50.89,33600.0,40.8559,41.0325,40.7035,40.8399,33600.0
2012-06-26 09:35:00,50.88,51.01,50.88,50.98,19200.0,40.8319,40.9362,40.8319,40.9121,19200.0
2012-06-26 09:40:00,50.95,51.1,50.95,51.05,20200.0,40.888,41.0084,40.888,40.9683,20200.0
2012-06-26 09:45:00,51.05,51.06,50.88,50.93,21800.0,40.9683,40.9763,40.8319,40.872,21800.0
2012-06-26 09:50:00,50.92,50.97,50.87,50.97,20200.0,40.864,40.9041,40.8238,40.9041,20200.0
2012-06-26 09:55:00,50.94,51.02,50.92,50.99,12400.0,40.88,40.9442,40.864,40.9201,12400.0
2012-06-26 10:00:00,50.99,51.13,50.93,51.11,42000.0,40.9201,41.0325,40.872,41.0164,42000.0
2012-06-26 10:05:00,51.12,51.2,51.08,51.1,21200.0,41.0245,41.0887,40.9924,41.0084,21200.0
2012-06-26 10:10:00,51.06,51.07,50.93,50.98,14400.0,40.9763,40.9843,40.872,40.9121,14400.0
2012-06-26 10:15:00,50.98,50.98,50.85,50.91,24000.0,40.9121,40.9121,40.8078,40.8559,24000.0
2012-06-26 10:20:00,50.89,50.89,50.7,50.73,39800.0,40.8399,40.8399,40.6874,40.7115,39800.0
2012-06-26 10:25:00,50.74,50.79,50.74,50.76,25000.0,40.7195,40.7596,40.7195,40.7356,25000.0
2012-06-26 10:30:00,50.76,50.76,50.66,50.73,53200.0,40.7356,40.7356,40.6553,40.7115,53200.0
2012-06-26 10:35:00,50.7,50.82,50.7,50.8,32600.0,40.6874,40.7837,40.6874,40.7677,32600.0
2012-06-26 10:40:00,50.79,50.79,50.7,50.74,19800.0,40.7596,40.7596,40.6874,40.7195,19800.0
2012-06-26 10:45:00,50.74,50.74,50.65,50.7,36400.0,40.7195,40.7195,40.6473,40.6874,36400.0
2012-06-26 10:50:00,50.71,50.73,50.62,50.72,16000.0,40.6954,40.7115,40.6232,40.7035,16000.0
2012-06-26 10:55:00,50.73,50.76,50.7,50.71,11800.0,40.7115,40.7356,40.6874,40.6954,11800.0
2012-06-26 11:00:00,50.73,50.9,50.73,50.87,18600.0,40.7115,40.8479,40.7115,40.8238,18600.0
2012-06-26 11:05:00,50.86,50.89,50.62,50.68,30000.0,40.8158,40.8399,40.6232,40.6714,30000.0
2012-06-26 11:10:00,50.64,50.72,50.58,50.72,17400.0,40.6393,40.7035,40.5911,40.7035,17400.0
2012-06-26 11:15:00,50.72,50.73,50.63,50.73,13400.0,40.7035,40.7115,40.6312,40.7115,13400.0
2012-06-26 11:20:00,50.74,50.77,50.69,50.71,12400.0,40.7195,40.7436,40.6794,40.6954,12400.0
2012-06-26 11:25:00,50.71,50.81,50.7,50.77,10200.0,40.6954,40.7757,40.6874,40.7436,10200.0
2012-06-26 11:30:00,50.77,50.89,50.77,50.84,12000.0,40.7436,40.8399,40.7436,40.7998,12000.0
2012-06-26 11:35:00,50.85,50.92,50.84,50.9,8400.0,40.8078,40.864,40.7998,40.8479,8400.0
2012-06-26 11:40:00,50.88,50.92,50.85,50.85,9600.0,40.8319,40.864,40.8078,40.8078,9600.0
2012-06-26 11:45:00,50.87,50.99,50.85,50.99,8400.0,40.8238,40.9201,40.8078,40.9201,8400.0
2012-06-26 11:50:00,50.99,51.11,50.98,51.07,14000.0,40.9201,41.0164,40.9121,40.9843,14000.0
2012-06-26 11:55:00,51.06,51.1,51.06,51.07,6600.0,40.9763,41.0084,40.9763,40.9843,6600.0
2012-06-26 12:00:00,51.08,51.11,51.07,51.11,10000.0,40.9924,41.0164,40.9843,41.0164,10000.0
2012-06-26 12:05:00,51.12,51.2,51.12,51.2,48400.0,41.0245,41.0887,41.0245,41.0887,48400.0
2012-06-26 12:10:00,51.2,51.28,51.18,51.19,18200.0,41.0887,41.1529,41.0726,41.0806,18200.0
2012-06-26 12:15:00,51.18,51.23,51.18,51.21,18400.0,41.0726,41.1127,41.0726,41.0967,18400.0
2012-06-26 12:20:00,51.21,51.27,51.17,51.27,11600.0,41.0967,41.1448,41.0646,41.1448,11600.0
2012-06-26 12:25:00,51.27,51.27,51.19,51.22,11200.0,41.1448,41.1448,41.0806,41.1047,11200.0
2012-06-26 12:30:00,51.22,51.32,51.22,51.32,17200.0,41.1047,41.185,41.1047,41.185,17200.0
2012-06-26 12:35:00,51.34,51.35,51.33,51.35,7400.0,41.201,41.209,41.193,41.209,7400.0
2012-06-26 12:40:00,51.35,51.44,51.35,51.41,10200.0,41.209,41.2813,41.209,41.2572,10200.0
2012-06-26 12:45:00,51.41,51.48,51.41,51.44,10400.0,41.2572,41.3134,41.2572,41.2813,10400.0
2012-06-26 12:50:00,51.46,51.46,51.38,51.41,10200.0,41.2973,41.2973,41.2331,41.2572,10200.0
2012-06-26 12:55:00,51.41,51.41,51.35,51.38,12600.0,41.2572,41.2572,41.209,41.2331,12600.0
2012-06-26 13:00:00,51.38,51.38,51.36,51.38,7400.0,41.2331,41.2331,41.2171,41.2331,7400.0
2012-06-26 13:05:00,51.37,51.37,51.33,51.35,6000.0,41.2251,41.2251,41.193,41.209,6000.0
2012-06-26 13:10:00,51.35,51.45,51.35,51.4,13600.0,41.209,41.2893,41.209,41.2492,13600.0
2012-06-26 13:15:00,51.41,51.43,51.38,51.43,11200.0,41.2572,41.2732,41.2331,41.2732,11200.0
2012-06-26 13:20:00,51.44,51.47,51.42,51.42,12200.0,41.2813,41.3053,41.2652,41.2652,12200.0
2012-06-26 13:25:00,51.43,51.43,51.35,51.35,9000.0,41.2732,41.2732,41.209,41.209,9000.0
2012-06-26 13:30:00,51.35,51.35,51.23,51.29,17800.0,41.209,41.209,41.1127,41.1609,17800.0
2012-06-26 13:35:00,51.3,51.38,51.3,51.38,11600.0,41.1689,41.2331,41.1689,41.2331,11600.0
2012-06-26 13:40:00,51.38,51.41,51.37,51.37,16600.0,41.2331,41.2572,41.2251,41.2251,16600.0
2012-06-26 13:45:00,51.37,51.4,51.34,51.39,20000.0,41.2251,41.2492,41.201,41.2411,20000.0
2012-06-26 13:50:00,51.4,51.47,51.39,51.44,12800.0,41.2492,41.3053,41.2411,41.2813,12800.0
2012-06-26 13:55:00,51.43,51.49,51.43,51.47,18000.0,41.2732,41.3214,41.2732,41.3053,18000.0
2012-06-26 14:00:00,51.48,51.55,51.48,51.51,17000.0,41.3134,41.3695,41.3134,41.3374,17000.0
2012-06-26 14:05:00,51.52,51.58,51.49,51.58,17800.0,41.3455,41.3936,41.3214,41.3936,17800.0
2012-06-26 14:10:00,51.58,51.69,51.58,51.65,19000.0,41.3936,41.4819,41.3936,41.4498,19000.0
2012-06-26 14:15:00,51.66,51.68,51.62,51.68,16200.0,41.4578,41.4739,41.4257,41.4739,16200.0
2012-06-26 14:20:00,51.68,51.73,51.68,51.71,19200.0,41.4739,41.514,41.4739,41.4979,19200.0
2012-06-26 14:25:00,51.71,51.72,51.66,51.68,8400.0,41.4979,41.506,41.4578,41.4739,8400.0
2012-06-26 14:30:00,51.67,51.68,51.59,51.68,21600.0,41.4658,41.4739,41.4016,41.4739,21600.0
2012-06-26 14:35:00,51.67,51.68,51.59,51.59,12200.0,41.4658,41.4739,41.4016,41.4016,12200.0
2012-06-26 14:40:00,51.6,51.71,51.6,51.7,25000.0,41.4097,41.4979,41.4097,41.4899,25000.0
2012-06-26 14:45:00,51.7,51.71,51.63,51.63,17200.0,41.4899,41.4979,41.4337,41.4337,17200.0
2012-06-26 14:50:00,51.65,51.66,51.51,51.51,43800.0,41.4498,41.4578,41.3374,41.3374,43800.0
2012-06-26 14:55:00,51.51,51.59,51.51,51.59,26800.0,41.3374,41.4016,41.3374,41.4016,26800.0
2012-06-26 15:00:00,51.59,51.59,51.52,51.56,94000.0,41.4016,41.4016,41.3455,41.3776,94000.0
2012-06-26 15:05:00,51.56,51.64,51.54,51.57,27600.0,41.3776,41.4418,41.3615,41.3856,27600.0
2012-06-26 15:10:00,51.57,51.59,51.54,51.57,27000.0,41.3856,41.4016,41.3615,41.3856,27000.0
2012-06-26 15:15:00,51.58,51.62,51.55,51.58,36400.0,41.3936,41.4257,41.3695,41.3936,36400.0
2012-06-26 15:20:00,51.59,51.65,51.58,51.63,27600.0,41.4016,41.4498,41.3936,41.4337,27600.0
2012-06-26 15:25:00,51.63,51.64,51.53,51.63,35400.0,41.4337,41.4418,41.3535,41.4337,35400.0
2012-06-26 15:30:00,51.63,51.63,51.55,51.62,30400.0,41.4337,41.4337,41.3695,41.4257,30400.0
2012-06-26 15:35:00,51.62,51.65,51.59,51.6,53600.0,41.4257,41.4498,41.4016,41.4097,53600.0
2012-06-26 15:40:00,51.59,51.6,51.53,51.59,58000.0,41.4016,41.4097,41.3535,41.4016,58000.0
2012-06-26 15:45:00,51.59,51.61,51.52,51.55,74800.0,41.4016,41.4177,41.3455,41.3695,74800.0
2012-06-26 15:50:00,51.56,51.58,51.52,51.54,109400.0,41.3776,41.3936,41.3455,41.3615,109400.0
2012-06-26 15:55:00,51.54,51.55,51.41,51.43,142600.0,41.3615,41.3695,41.2572,41.2732,142600.0
2012-06-27 09:30:00,51.17,51.77,51.17,51.6,35000.0,41.0646,41.5461,41.0646,41.4097,35000.0
2012-06-27 09:35:00,51.61,51.7,51.54,51.64,31000.0,41.4177,41.4899,41.3615,41.4418,31000.0
2012-06-27 09:40:00,51.66,51.71,51.44,51.52,14000.0,41.4578,41.4979,41.2813,41.3455,14000.0
2012-06-27 09:45:00,51.52,51.54,51.33,51.4,24600.0,41.3455,41.3615,41.193,41.2492,24600.0
2012-06-27 09:50:00,51.38,51.45,51.31,51.43,22600.0,41.2331,41.2893,41.1769,41.2732,22600.0
2012-06-27 09:55:00,51.45,51.5,51.4,51.45,18400.0,41.2893,41.3294,41.2492,41.2893,18400.0
2012-06-27 10:00:00,51.48,51.55,51.34,51.51,27000.0,41.3134,41.3695,41.201,41.3374,27000.0
2012-06-27 10:05:00,51.52,51.71,51.52,51.71,11800.0,41.3455,41.4979,41.3455,41.4979,11800.0
2012-06-27 10:10:00,51.71,51.85,51.71,51.83,28800.0,41.4979,41.6103,41.4979,41.5942,28800.0
2012-06-27 10:15:00,51.83,51.88,51.76,51.77,20600.0,41.5942,41.6344,41.5381,41.5461,20600.0
2012-06-27 10:20:00,51.77,51.77,51.61,51.64,70200.0,41.5461,41.5461,41.4177,41.4418,70200.0
2012-06-27 10:25:00,51.64,51.66,51.58,51.66,27800.0,41.4418,41.4578,41.3936,41.4578,27800.0
2012-06-27 10:30:00,51.64,51.7,51.62,51.64,23800.0,41.4418,41.4899,41.4257,41.4418,23800.0
2012-06-27 10:35:00,51.65,51.73,51.62,51.7,32000.0,41.4498,41.514,41.4257,41.4899,32000.0
2012-06-27 10:40:00,51.72,51.72,51.59,51.71,27000.0,41.506,41.506,41.4016,41.4979,27000.0
2012-06-27 10:45:00,51.72,51.74,51.67,51.72,20200.0,41.506,41.522,41.4658,41.506,20200.0
2012-06-27 10:50:00,51.69,51.72,51.65,51.68,9400.0,41.4819,41.506,41.4498,41.4739,9400.0
2012-06-27 10:55:00,51.68,51.74,51.62,51.68,13400.0,41.4739,41.522,41.4257,41.4739,13400.0
2012-06-27 11:00:00,51.69,51.73,51.69,51.73,6000.0,41.4819,41.514,41.4819,41.514,6000.0
2012-06-27 11:05:00,51.73,51.73,51.69,51.7,14200.0,41.514,41.514,41.4819,41.4899,14200.0
2012-06-27 11:10:00,51.71,51.71,51.59,51.59,9800.0,41.4979,41.4979,41.4016,41.4016,9800.0
2012-06-27 11:15:00,51.58,51.66,51.56,51.66,7000.0,41.3936,41.4578,41.3776,41.4578,7000.0
2012-06-27 11:20:00,51.65,51.67,51.6,51.6,5800.0,41.4498,41.4658,41.4097,41.4097,5800.0
2012-06-27 11:25:00,51.62,51.63,51.57,51.62,10000.0,41.4257,41.4337,41.3856,41.4257,10000.0
2012-06-27 11:30:00,51.6,51.72,51.59,51.72,14800.0,41.4097,41.506,41.4016,41.506,14800.0
2012-06-27 11:35:00,51.71,51.79,51.71,51.74,16600.0,41.4979,41.5621,41.4979,41.522,16600.0
2012-06-27 11:40:00,51.74,51.86,51.74,51.85,19400.0,41.522,41.6183,41.522,41.6103,19400.0
2012-06-27 11:45:00,51.84,51.87,51.84,51.85,11000.0,41.6023,41.6263,41.6023,41.6103,11000.0
2012-06-27 11:50:00,51.85,51.85,51.83,51.85,7600.0,41.6103,41.6103,41.5942,41.6103,7600.0
2012-06-27 11:55:00,51.85,51.88,51.84,51.88,8600.0,41.6103,41.6344,41.6023,41.6344,8600.0
2012-06-27 12:00:00,51.88,51.9,51.86,51.89,9000.0,41.6344,41.6504,41.6183,41.6424,9000.0
2012-06-27 12:05:00,51.89,51.96,51.89,51.93,16400.0,41.6424,41.6986,41.6424,41.6745,16400.0
2012-06-27 12:10:00,51.92,51.95,51.88,51.9,12200.0,41.6665,41.6905,41.6344,41.6504,12200.0
2012-06-27 12:15:00,51.9,51.91,51.85,51.86,19000.0,41.6504,41.6584,41.6103,41.6183,19000.0
2012-06-27 12:20:00,51.86,51.88,51.86,51.88,8600.0,41.6183,41.6344,41.6183,41.6344,8600.0
2012-06-27 12:25:00,51.88,51.93,51.88,51.9,8800.0,41.6344,41.6745,41.6344,41.6504,8800.0
2012-06-27 12:30:00,51.91,51.91,51.85,51.85,9400.0,41.6584,41.6584,41.6103,41.6103,9400.0
2012-06-27 12:35:00,51.85,51.88,51.85,51.88,8200.0,41.6103,41.6344,41.6103,41.6344,8200.0
2012-06-27 12:40:00,51.87,51.9,51.87,51.87,6200.0,41.6263,41.6504,41.6263,41.6263,6200.0
2012-06-27 12:45:00,51.87,51.9,51.85,51.86,7200.0,41.6263,41.6504,41.6103,41.6183,7200.0
2012-06-27 12:50:00,51.87,51.91,51.87,51.9,12000.0,41.6263,41.6584,41.6263,41.6504,12000.0
2012-06-27 12:55:00,51.88,51.88,51.82,51.82,5600.0,41.6344,41.6344,41.5862,41.5862,5600.0
2012-06-27 13:00:00,51.8,51.85,51.8,51.85,6400.0,41.5702,41.6103,41.5702,41.6103,6400.0
2012-06-27 13:05:00,51.82,51.83,51.8,51.82,54200.0,41.5862,41.5942,41.5702,41.5862,54200.0
2012-06-27 13:10:00,51.8,51.82,51.8,51.81,66000.0,41.5702,41.5862,41.5702,41.5782,66000.0
2012-06-27 13:15:00,51.8,51.82,51.79,51.82,29400.0,41.5702,41.5862,41.5621,41.5862,29400.0
2012-06-27 13:20:00,51.82,51.83,51.79,51.81,10200.0,41.5862,41.5942,41.5621,41.5782,10200.0
2012-06-27 13:25:00,51.8,51.81,51.79,51.81,8800.0,41.5702,41.5782,41.5621,41.5782,8800.0
2012-06-27 13:30:00,51.8,51.82,51.78,51.8,15800.0,41.5702,41.5862,41.5541,41.5702,15800.0
2012-06-27 13:35:00,51.79,51.8,51.77,51.79,19000.0,41.5621,41.5702,41.5461,41.5621,19000.0
2012-06-27 13:40:00,51.79,51.8,51.79,51.79,10600.0,41.5621,41.5702,41.5621,41.5621,10600.0
2012-06-27 13:45:00,51.79,51.8,51.76,51.76,5800.0,41.5621,41.5702,41.5381,41.5381,5800.0
2012-06-27 13:50:00,51.76,51.76,51.68,51.68,19800.0,41.5381,41.5381,41.4739,41.4739,19800.0
2012-06-27 13:55:00,51.69,51.74,51.68,51.73,14400.0,41.4819,41.522,41.4739,41.514,14400.0
2012-06-27 14:00:00,51.74,51.76,51.63,51.63,22000.0,41.522,41.5381,41.4337,41.4337,22000.0
2012-06-27 14:05:00,51.61,51.61,51.54,51.55,8000.0,41.4177,41.4177,41.3615,41.3695,8000.0
2012-06-27 14:10:00,51.55,51.59,51.54,51.57,6000.0,41.3695,41.4016,41.3615,41.3856,6000.0
2012-06-27 14:15:00,51.56,51.61,51.56,51.59,6800.0,41.3776,41.4177,41.3776,41.4016,6800.0
2012-06-27 14:20:00,51.6,51.63,51.6,51.62,6000.0,41.4097,41.4337,41.4097,41.4257,6000.0
2012-06-27 14:25:00,51.6,51.61,51.56,51.56,9000.0,41.4097,41.4177,41.3776,41.3776,9000.0
2012-06-27 14:30:00,51.56,51.6,51.54,51.59,8800.0,41.3776,41.4097,41.3615,41.4016,8800.0
2012-06-27 14:35:00,51.59,51.6,51.58,51.59,10400.0,41.4016,41.4097,41.3936,41.4016,10400.0
2012-06-27 14:40:00,51.59,51.59,51.52,51.54,5400.0,41.4016,41.4016,41.3455,41.3615,5400.0
2012-06-27 14:45:00,51.53,51.61,51.52,51.59,11600.0,41.3535,41.4177,41.3455,41.4016,11600.0
2012-06-27 14:50:00,51.59,51.66,51.59,51.6,12600.0,41.4016,41.4578,41.4016,41.4097,12600.0
2012-06-27 14:55:00,51.6,51.62,51.57,51.6,10800.0,41.4097,41.4257,41.3856,41.4097,10800.0
2012-06-27 15:00:00,51.6,51.62,51.56,51.58,9800.0,41.4097,41.4257,41.3776,41.3936,9800.0
2012-06-27 15:05:00,51.58,51.6,51.55,51.58,10400.0,41.3936,41.4097,41.3695,41.3936,10400.0
2012-06-27 15:10:00,51.59,51.66,51.59,51.63,12000.0,41.4016,41.4578,41.4016,41.4337,12000.0
2012-06-27 15:15:00,51.64,51.66,51.63,51.64,10800.0,41.4418,41.4578,41.4337,41.4418,10800.0
2012-06-27 15:20:00,51.63,51.72,51.63,51.71,19000.0,41.4337,41.506,41.4337,41.4979,19000.0
2012-06-27 15:25:00,51.72,51.78,51.69,51.71,16000.0,41.506,41.5541,41.4819,41.4979,16000.0
2012-06-27 15:30:00,51.72,51.76,51.68,51.76,16400.0,41.506,41.5381,41.4739,41.5381,16400.0
2012-06-27 15:35:00,51.76,51.76,51.71,51.75,17600.0,41.5381,41.5381,41.4979,41.53,17600.0
2012-06-27 15:40:00,51.74,51.81,51.71,51.74,34400.0,41.522,41.5782,41.4979,41.522,34400.0
2012-06-27 15:45:00,51.74,51.77,51.7,51.72,31800.0,41.522,41.5461,41.4899,41.506,31800.0
2012-06-27 15:50:00,51.71,51.74,51.68,51.68,40600.0,41.4979,41.522,41.4739,41.4739,40600.0
2012-06-27 15:55:00,51.69,51.73,51.66,51.73,55000.0,41.4819,41.514,41.4578,41.514,55000.0
2012-06-28 09:30:00,51.51,51.51,51.16,51.16,29200.0,41.3374,41.3374,41.0566,41.0566,29200.0
2012-06-28 09:35:00,51.2,51.48,51.2,51.38,64000.0,41.0887,41.3134,41.0887,41.2331,64000.0
2012-06-28 09:40:00,51.36,51.47,51.33,51.43,80400.0,41.2171,41.3053,41.193,41.2732,80400.0
2012-06-28 09:45:00,51.43,51.43,51.35,51.35,31400.0,41.2732,41.2732,41.209,41.209,31400.0
2012-06-28 09:50:00,51.35,51.44,51.35,51.41,18400.0,41.209,41.2813,41.209,41.2572,18400.0
2012-06-28 09:55:00,51.42,51.45,51.33,51.38,15000.0,41.2652,41.2893,41.193,41.2331,15000.0
2012-06-28 10:00:00,51.35,51.38,51.29,51.32,39200.0,41.209,41.2331,41.1609,41.185,39200.0
2012-06-28 10:05:00,51.35,51.35,51.09,51.19,43200.0,41.209,41.209,41.0004,41.0806,43200.0
2012-06-28 10:10:00,51.21,51.32,51.18,51.29,23400.0,41.0967,41.185,41.0726,41.1609,23400.0
2012-06-28 10:15:00,51.27,51.4,51.19,51.38,21400.0,41.1448,41.2492,41.0806,41.2331,21400.0
2012-06-28 10:20:00,51.42,51.44,51.36,51.42,4600.0,41.2652,41.2813,41.2171,41.2652,4600.0
2012-06-28 10:25:00,51.37,51.37,51.17,51.2,9200.0,41.2251,41.2251,41.0646,41.0887,9200.0
2012-06-28 10:30:00,51.16,51.2,51.12,51.15,13800.0,41.0566,41.0887,41.0245,41.0485,13800.0
2012-06-28 10:35:00,51.13,51.13,50.92,50.99,33000.0,41.0325,41.0325,40.864,40.9201,33000.0
2012-06-28 10:40:00,51.0,51.0,50.83,50.86,22400.0,40.9282,40.9282,40.7917,40.8158,22400.0
2012-06-28 10:45:00,50.87,50.92,50.84,50.9,20000.0,40.8238,40.864,40.7998,40.8479,20000.0
2012-06-28 10:50:00,50.88,50.96,50.87,50.88,14000.0,40.8319,40.8961,40.8238,40.8319,14000.0
2012-06-28 10:55:00,50.9,50.95,50.87,50.92,19200.0,40.8479,40.888,40.8238,40.864,19200.0
2012-06-28 11:00:00,50.91,50.95,50.86,50.9,21200.0,40.8559,40.888,40.8158,40.8479,21200.0
2012-06-28 11:05:00,50.89,50.96,50.89,50.94,63600.0,40.8399,40.8961,40.8399,40.88,63600.0
2012-06-28 11:10:00,50.94,51.03,50.93,51.01,21600.0,40.88,40.9522,40.872,40.9362,21600.0
2012-06-28 11:15:00,51.02,51.03,50.96,51.01,17000.0,40.9442,40.9522,40.8961,40.9362,17000.0
2012-06-28 11:20:00,51.01,51.09,51.01,51.09,8400.0,40.9362,41.0004,40.9362,41.0004,8400.0
2012-06-28 11:25:00,51.09,51.2,51.09,51.15,9800.0,41.0004,41.0887,41.0004,41.0485,9800.0
2012-06-28 11:30:00,51.15,51.21,51.14,51.18,12600.0,41.0485,41.0967,41.0405,41.0726,12600.0
2012-06-28 11:35:00,51.15,51.3,51.15,51.3,31600.0,41.0485,41.1689,41.0485,41.1689,31600.0
2012-06-28 11:40:00,51.28,51.31,51.28,51.29,14000.0,41.1529,41.1769,41.1529,41.1609,14000.0
2012-06-28 11:45:00,51.3,51.31,51.24,51.25,36400.0,41.1689,41.1769,41.1208,41.1288,36400.0
2012-06-28 11:50:00,51.25,51.27,51.23,51.23,17200.0,41.1288,41.1448,41.1127,41.1127,17200.0
2012-06-28 11:55:00,51.23,51.27,51.23,51.24,33600.0,41.1127,41.1448,41.1127,41.1208,33600.0
2012-06-28 12:00:00,51.24,51.26,51.23,51.24,10200.0,41.1208,41.1368,41.1127,41.1208,10200.0
2012-06-28 12:05:00,51.24,51.24,51.18,51.23,14000.0,41.1208,41.1208,41.0726,41.1127,14000.0
2012-06-28 12:10:00,51.24,51.27,51.24,51.27,11200.0,41.1208,41.1448,41.1208,41.1448,11200.0
2012-06-28 12:15:00,51.26,51.26,51.13,51.16,10200.0,41.1368,41.1368,41.0325,41.0566,10200.0
2012-06-28 12:20:00,51.16,51.19,51.07,51.15,22200.0,41.0566,41.0806,40.9843,41.0485,22200.0
2012-06-28 12:25:00,51.13,51.16,51.09,51.09,10000.0,41.0325,41.0566,41.0004,41.0004,10000.0
2012-06-28 12:30:00,51.1,51.1,51.01,51.02,11800.0,41.0084,41.0084,40.9362,40.9442,11800.0
2012-06-28 12:35:00,51.02,51.04,50.98,51.04,14000.0,40.9442,40.9603,40.9121,40.9603,14000.0
2012-06-28 12:40:00,51.04,51.06,51.0,51.06,13000.0,40.9603,40.9763,40.9282,40.9763,13000.0
2012-06-28 12:45:00,51.06,51.07,51.03,51.06,14200.0,40.9763,40.9843,40.9522,40.9763,14200.0
2012-06-28 12:50:00,51.07,51.13,51.06,51.12,8600.0,40.9843,41.0325,40.9763,41.0245,8600.0
2012-06-28 12:55:00,51.12,51.13,51.08,51.1,13600.0,41.0245,41.0325,40.9924,41.0084,13600.0
2012-06-28 13:00:00,51.1,51.13,51.02,51.12,17000.0,41.0084,41.0325,40.9442,41.0245,17000.0
2012-06-28 13:05:00,51.1,51.17,51.09,51.15,9800.0,41.0084,41.0646,41.0004,41.0485,9800.0
2012-06-28 13:10:00,51.14,51.16,51.12,51.13,12000.0,41.0405,41.0566,41.0245,41.0325,12000.0
2012-06-28 13:15:00,51.13,51.13,51.1,51.13,8000.0,41.0325,41.0325,41.0084,41.0325,8000.0
2012-06-28 13:20:00,51.13,51.15,51.11,51.11,11000.0,41.0325,41.0485,41.0164,41.0164,11000.0
2012-06-28 13:25:00,51.13,51.16,51.13,51.15,8800.0,41.0325,41.0566,41.0325,41.0485,8800.0
2012-06-28 13:30:00,51.14,51.15,51.09,51.1,12800.0,41.0405,41.0485,41.0004,41.0084,12800.0
2012-06-28 13:35:00,51.12,51.12,51.04,51.04,6800.0,41.0245,41.0245,40.9603,40.9603,6800.0
2012-06-28 13:40:00,51.04,51.04,50.99,51.04,17200.0,40.9603,40.9603,40.9201,40.9603,17200.0
2012-06-28 13:45:00,51.06,51.07,50.98,50.98,13000.0,40.9763,40.9843,40.9121,40.9121,13000.0
2012-06-28 13:50:00,50.99,50.99,50.96,50.96,9400.0,40.9201,40.9201,40.8961,40.8961,9400.0
2012-06-28 13:55:00,50.97,51.09,50.96,51.06,9000.0,40.9041,41.0004,40.8961,40.9763,9000.0
2012-06-28 14:00:00,51.08,51.1,51.05,51.07,7800.0,40.9924,41.0084,40.9683,40.9843,7800.0
2012-06-28 14:05:00,51.08,51.09,51.02,51.05,9000.0,40.9924,41.0004,40.9442,40.9683,9000.0
2012-06-28 14:10:00,51.03,51.07,51.02,51.06,16800.0,40.9522,40.9843,40.9442,40.9763,16800.0
2012-06-28 14:15:00,51.07,51.07,50.99,51.04,30600.0,40.9843,40.9843,40.9201,40.9603,30600.0
2012-06-28 14:20:00,51.04,51.04,50.97,50.99,19800.0,40.9603,40.9603,40.9041,40.9201,19800.0
2012-06-28 14:25:00,50.99,51.08,50.99,51.08,37200.0,40.9201,40.9924,40.9201,40.9924,37200.0
2012-06-28 14:30:00,51.06,51.09,51.02,51.09,37600.0,40.9763,41.0004,40.9442,41.0004,37600.0
2012-06-28 14:35:00,51.08,51.1,51.05,51.05,14800.0,40.9924,41.0084,40.9683,40.9683,14800.0
2012-06-28 14:40:00,51.07,51.12,51.05,51.08,33800.0,40.9843,41.0245,40.9683,40.9924,33800.0
2012-06-28 14:45:00,51.08,51.1,51.07,51.1,7400.0,40.9924,41.0084,40.9843,41.0084,7400.0
2012-06-28 14:50:00,51.1,51.1,51.06,51.06,8200.0,41.0084,41.0084,40.9763,40.9763,8200.0
2012-06-28 14:55:00,51.06,51.12,51.06,51.1,14800.0,40.9763,41.0245,40.9763,41.0084,14800.0
2012-06-28 15:00:00,51.11,51.17,51.1,51.12,11800.0,41.0164,41.0646,41.0084,41.0245,11800.0
2012-06-28 15:05:00,51.13,51.19,51.1,51.19,22600.0,41.0325,41.0806,41.0084,41.0806,22600.0
2012-06-28 15:10:00,51.17,51.22,51.17,51.21,55800.0,41.0646,41.1047,41.0646,41.0967,55800.0
2012-06-28 15:15:00,51.21,51.31,51.21,51.28,43200.0,41.0967,41.1769,41.0967,41.1529,43200.0
2012-06-28 15:20:00,51.27,51.42,51.27,51.37,53600.0,41.1448,41.2652,41.1448,41.2251,53600.0
2012-06-28 15:25:00,51.36,51.42,51.29,51.4,35000.0,41.2171,41.2652,41.1609,41.2492,35000.0
2012-06-28 15:30:00,51.42,51.68,51.39,51.6,58800.0,41.2652,41.4739,41.2411,41.4097,58800.0
2012-06-28 15:35:00,51.6,51.85,51.6,51.8,74400.0,41.4097,41.6103,41.4097,41.5702,74400.0
2012-06-28 15:40:00,51.81,51.83,51.57,51.59,50000.0,41.5782,41.5942,41.3856,41.4016,50000.0
2012-06-28 15:45:00,51.6,51.8,51.6,51.72,58200.0,41.4097,41.5702,41.4097,41.506,58200.0
2012-06-28 15:50:00,51.74,51.81,51.69,51.69,62400.0,41.522,41.5782,41.4819,41.4819,62400.0
2012-06-28 15:55:00,51.7,51.81,51.69,51.75,134400.0,41.4899,41.5782,41.4819,41.53,134400.0
2012-06-29 09:30:00,52.61,52.89,52.52,52.52,44000.0,42.2202,42.4449,42.148,42.148,44000.0
2012-06-29 09:35:00,52.52,52.54,52.42,52.49,21400.0,42.148,42.164,42.0677,42.1239,21400.0
2012-06-29 09:40:00,52.46,52.59,52.42,52.59,14600.0,42.0998,42.2042,42.0677,42.2042,14600.0
2012-06-29 09:45:00,52.57,52.58,52.46,52.52,12600.0,42.1881,42.1961,42.0998,42.148,12600.0
2012-06-29 09:50:00,52.53,52.53,52.47,52.49,9000.0,42.156,42.156,42.1079,42.1239,9000.0
2012-06-29 09:55:00,52.5,52.55,52.46,52.52,20400.0,42.1319,42.1721,42.0998,42.148,20400.0
2012-06-29 10:00:00,52.51,52.6,52.49,52.58,26400.0,42.14,42.2122,42.1239,42.1961,26400.0
2012-06-29 10:05:00,52.56,52.57,52.5,52.52,39200.0,42.1801,42.1881,42.1319,42.148,39200.0
2012-06-29 10:10:00,52.52,52.56,52.5,52.52,10400.0,42.148,42.1801,42.1319,42.148,10400.0
2012-06-29 10:15:00,52.55,52.63,52.53,52.62,12800.0,42.1721,42.2363,42.156,42.2282,12800.0
2012-06-29 10:20:00,52.63,52.7,52.6,52.62,17000.0,42.2363,42.2924,42.2122,42.2282,17000.0
2012-06-29 10:25:00,52.63,52.66,52.59,52.63,11400.0,42.2363,42.2603,42.2042,42.2363,11400.0
2012-06-29 10:30:00,52.63,52.64,52.49,52.57,25400.0,42.2363,42.2443,42.1239,42.1881,25400.0
2012-06-29 10:35:00,52.55,52.59,52.53,52.58,7000.0,42.1721,42.2042,42.156,42.1961,7000.0
2012-06-29 10:40:00,52.58,52.65,52.57,52.64,6200.0,42.1961,42.2523,42.1881,42.2443,6200.0
2012-06-29 10:45:00,52.64,52.67,52.62,52.62,13600.0,42.2443,42.2684,42.2282,42.2282,13600.0
2012-06-29 10:50:00,52.65,52.66,52.6,52.6,20600.0,42.2523,42.2603,42.2122,42.2122,20600.0
2012-06-29 10:55:00,52.64,52.65,52.58,52.6,20000.0,42.2443,42.2523,42.1961,42.2122,20000.0
2012-06-29 11:00:00,52.63,52.67,52.56,52.57,17600.0,42.2363,42.2684,42.1801,42.1881,17600.0
2012-06-29 11:05:00,52.57,52.6,52.52,52.56,8600.0,42.1881,42.2122,42.148,42.1801,8600.0
2012-06-29 11:10:00,52.56,52.59,52.46,52.46,16200.0,42.1801,42.2042,42.0998,42.0998,16200.0
2012-06-29 11:15:00,52.49,52.53,52.46,52.52,15400.0,42.1239,42.156,42.0998,42.148,15400.0
2012-06-29 11:20:00,52.52,52.55,52.49,52.51,14000.0,42.148,42.1721,42.1239,42.14,14000.0
2012-06-29 11:25:00,52.52,52.55,52.49,52.55,8400.0,42.148,42.1721,42.1239,42.1721,8400.0
2012-06-29 11:30:00,52.53,52.58,52.51,52.54,6000.0,42.156,42.1961,42.14,42.164,6000.0
2012-06-29 11:35:00,52.55,52.63,52.54,52.62,10200.0,42.1721,42.2363,42.164,42.2282,10200.0
2012-06-29 11:40:00,52.59,52.63,52.57,52.63,15800.0,42.2042,42.2363,42.1881,42.2363,15800.0
2012-06-29 11:45:00,52.62,52.63,52.56,52.58,11600.0,42.2282,42.2363,42.1801,42.1961,11600.0
2012-06-29 11:50:00,52.61,52.61,52.55,52.58,2800.0,42.2202,42.2202,42.1721,42.1961,2800.0
2012-06-29 11:55:00,52.57,52.62,52.55,52.62,12800.0,42.1881,42.2282,42.1721,42.2282,12800.0
2012-06-29 12:00:00,52.6,52.61,52.56,52.57,8400.0,42.2122,42.2202,42.1801,42.1881,8400.0
2012-06-29 12:05:00,52.59,52.62,52.58,52.62,6400.0,42.2042,42.2282,42.1961,42.2282,6400.0
2012-06-29 12:10:00,52.59,52.62,52.55,52.57,7600.0,42.2042,42.2282,42.1721,42.1881,7600.0
2012-06-29 12:15:00,52.56,52.63,52.55,52.59,10400.0,42.1801,42.2363,42.1721,42.2042,10400.0
2012-06-29 12:20:00,52.59,52.6,52.56,52.57,8400.0,42.2042,42.2122,42.1801,42.1881,8400.0
2012-06-29 12:25:00,52.59,52.62,52.57,52.6,5000.0,42.2042,42.2282,42.1881,42.2122,5000.0
2012-06-29 12:30:00,52.59,52.6,52.57,52.6,6800.0,42.2042,42.2122,42.1881,42.2122,6800.0
2012-06-29 12:35:00,52.6,52.65,52.57,52.57,11800.0,42.2122,42.2523,42.1881,42.1881,11800.0
2012-06-29 12:40:00,52.57,52.6,52.55,52.6,7400.0,42.1881,42.2122,42.1721,42.2122,7400.0
2012-06-29 12:45:00,52.6,52.62,52.55,52.56,8800.0,42.2122,42.2282,42.1721,42.1801,8800.0
2012-06-29 12:50:00,52.56,52.58,52.55,52.55,5000.0,42.1801,42.1961,42.1721,42.1721,5000.0
2012-06-29 12:55:00,52.56,52.63,52.56,52.63,7600.0,42.1801,42.2363,42.1801,42.2363,7600.0
2012-06-29 13:00:00,52.63,52.66,52.61,52.66,7800.0,42.2363,42.2603,42.2202,42.2603,7800.0
2012-06-29 13:05:00,52.66,52.71,52.63,52.69,11400.0,42.2603,42.3005,42.2363,42.2844,11400.0
2012-06-29 13:10:00,52.71,52.75,52.69,52.75,8200.0,42.3005,42.3326,42.2844,42.3326,8200.0
2012-06-29 13:15:00,52.74,52.8,52.74,52.8,15400.0,42.3245,42.3727,42.3245,42.3727,15400.0
2012-06-29 13:20:00,52.78,52.82,52.77,52.78,11400.0,42.3566,42.3887,42.3486,42.3566,11400.0
2012-06-29 13:25:00,52.79,52.81,52.77,52.77,4800.0,42.3647,42.3807,42.3486,42.3486,4800.0
2012-06-29 13:30:00,52.81,52.82,52.77,52.8,10800.0,42.3807,42.3887,42.3486,42.3727,10800.0
2012-06-29 13:35:00,52.8,52.82,52.78,52.8,6400.0,42.3727,42.3887,42.3566,42.3727,6400.0
2012-06-29 13:40:00,52.8,52.83,52.77,52.78,10800.0,42.3727,42.3968,42.3486,42.3566,10800.0
2012-06-29 13:45:00,52.79,52.84,52.79,52.82,11000.0,42.3647,42.4048,42.3647,42.3887,11000.0
2012-06-29 13:50:00,52.84,52.84,52.77,52.78,15000.0,42.4048,42.4048,42.3486,42.3566,15000.0
2012-06-29 13:55:00,52.79,52.81,52.77,52.79,14200.0,42.3647,42.3807,42.3486,42.3647,14200.0
2012-06-29 14:00:00,52.8,52.81,52.79,52.79,3800.0,42.3727,42.3807,42.3647,42.3647,3800.0
2012-06-29 14:05:00,52.8,52.83,52.79,52.83,18400.0,42.3727,42.3968,42.3647,42.3968,18400.0
2012-06-29 14:10:00,52.83,52.84,52.8,52.83,5600.0,42.3968,42.4048,42.3727,42.3968,5600.0
2012-06-29 14:15:00,52.84,52.88,52.84,52.85,7800.0,42.4048,42.4369,42.4048,42.4128,7800.0
2012-06-29 14:20:00,52.88,52.88,52.83,52.85,11800.0,42.4369,42.4369,42.3968,42.4128,11800.0
2012-06-29 14:25:00,52.86,52.96,52.84,52.94,15400.0,42.4208,42.5011,42.4048,42.485,15400.0
2012-06-29 14:30:00,52.94,52.96,52.9,52.9,10400.0,42.485,42.5011,42.4529,42.4529,10400.0
2012-06-29 14:35:00,52.91,52.98,52.9,52.93,9000.0,42.461,42.5171,42.4529,42.477,9000.0
2012-06-29 14:40:00,52.94,52.98,52.94,52.94,10000.0,42.485,42.5171,42.485,42.485,10000.0
2012-06-29 14:45:00,52.94,52.99,52.92,52.97,15600.0,42.485,42.5252,42.469,42.5091,15600.0
2012-06-29 14:50:00,52.98,52.98,52.93,52.94,8200.0,42.5171,42.5171,42.477,42.485,8200.0
2012-06-29 14:55:00,52.94,52.99,52.93,52.99,10400.0,42.485,42.5252,42.477,42.5252,10400.0
2012-06-29 15:00:00,52.97,52.98,52.91,52.92,9800.0,42.5091,42.5171,42.461,42.469,9800.0
2012-06-29 15:05:00,52.92,52.98,52.91,52.98,12800.0,42.469,42.5171,42.461,42.5171,12800.0
2012-06-29 15:10:00,52.98,52.99,52.93,52.95,11800.0,42.5171,42.5252,42.477,42.4931,11800.0
2012-06-29 15:15:00,52.97,52.97,52.93,52.94,11800.0,42.5091,42.5091,42.477,42.485,11800.0
2012-06-29 15:20:00,52.92,52.92,52.84,52.88,13600.0,42.469,42.469,42.4048,42.4369,13600.0
2012-06-29 15:25:00,52.85,52.89,52.84,52.84,21600.0,42.4128,42.4449,42.4048,42.4048,21600.0
2012-06-29 15:30:00,52.84,52.84,52.76,52.81,28200.0,42.4048,42.4048,42.3406,42.3807,28200.0
2012-06-29 15:35:00,52.82,52.9,52.81,52.83,42800.0,42.3887,42.4529,42.3807,42.3968,42800.0
2012-06-29 15:40:00,52.84,52.87,52.82,52.85,42400.0,42.4048,42.4289,42.3887,42.4128,42400.0
2012-06-29 15:45:00,52.85,52.98,52.85,52.96,59000.0,42.4128,42.5171,42.4128,42.5011,59000.0
2012-06-29 15:50:00,52.98,53.02,52.94,53.02,59400.0,42.5171,42.5492,42.485,42.5492,59400.0
2012-06-29 15:55:00,53.02,53.09,52.98,53.09,134400.0,42.5492,42.6054,42.5171,42.6054,134400.0
2012-07-02 09:30:00,53.27,53.27,52.63,52.7,56800.0,42.7499,42.7499,42.2363,42.2924,56800.0
2012-07-02 09:35:00,52.71,52.76,52.67,52.68,25000.0,42.3005,42.3406,42.2684,42.2764,25000.0
2012-07-02 09:40:00,52.69,52.71,52.59,52.62,16200.0,42.2844,42.3005,42.2042,42.2282,16200.0
2012-07-02 09:45:00,52.63,52.76,52.62,52.63,19600.0,42.2363,42.3406,42.2282,42.2363,19600.0
2012-07-02 09:50:00,52.63,52.67,52.52,52.54,21400.0,42.2363,42.2684,42.148,42.164,21400.0
2012-07-02 09:55:00,52.54,52.55,52.37,52.37,36800.0,42.164,42.1721,42.0276,42.0276,36800.0
2012-07-02 10:00:00,52.35,52.37,52.09,52.09,72000.0,42.0116,42.0276,41.8029,41.8029,72000.0
2012-07-02 10:05:00,52.1,52.21,51.98,52.07,20200.0,41.8109,41.8992,41.7146,41.7868,20200.0
2012-07-02 10:10:00,52.05,52.12,52.02,52.08,15800.0,41.7708,41.827,41.7467,41.7949,15800.0
2012-07-02 10:15:00,52.05,52.27,52.04,52.26,15000.0,41.7708,41.9474,41.7628,41.9393,15000.0
2012-07-02 10:20:00,52.23,52.35,52.23,52.26,21600.0,41.9153,42.0116,41.9153,41.9393,21600.0
2012-07-02 10:25:00,52.28,52.28,52.19,52.21,11800.0,41.9554,41.9554,41.8832,41.8992,11800.0
2012-07-02 10:30:00,52.23,52.29,52.18,52.2,23400.0,41.9153,41.9634,41.8751,41.8912,23400.0
2012-07-02 10:35:00,52.2,52.21,52.15,52.17,12200.0,41.8912,41.8992,41.8511,41.8671,12200.0
2012-07-02 10:40:00,52.17,52.24,52.17,52.19,10600.0,41.8671,41.9233,41.8671,41.8832,10600.0
2012-07-02 10:45:00,52.22,52.35,52.22,52.29,7600.0,41.9072,42.0116,41.9072,41.9634,7600.0
2012-07-02 10:50:00,52.32,52.37,52.29,52.31,11200.0,41.9875,42.0276,41.9634,41.9795,11200.0
2012-07-02 10:55:00,52.29,52.29,52.14,52.17,10600.0,41.9634,41.9634,41.843,41.8671,10600.0
2012-07-02 11:00:00,52.17,52.17,52.07,52.09,17000.0,41.8671,41.8671,41.7868,41.8029,17000.0
2012-07-02 11:05:00,52.08,52.13,52.08,52.09,13200.0,41.7949,41.835,41.7949,41.8029,13200.0
2012-07-02 11:10:00,52.07,52.07,51.95,52.01,21600.0,41.7868,41.7868,41.6905,41.7387,21600.0
2012-07-02 11:15:00,52.02,52.08,51.98,52.06,14000.0,41.7467,41.7949,41.7146,41.7788,14000.0
2012-07-02 11:20:00,52.05,52.09,51.99,52.01,7600.0,41.7708,41.8029,41.7226,41.7387,7600.0
2012-07-02 11:25:00,52.01,52.01,51.92,51.94,40400.0,41.7387,41.7387,41.6665,41.6825,40400.0
2012-07-02 11:30:00,51.94,51.97,51.92,51.94,10000.0,41.6825,41.7066,41.6665,41.6825,10000.0
2012-07-02 11:35:00,51.96,52.04,51.96,52.01,10000.0,41.6986,41.7628,41.6986,41.7387,10000.0
2012-07-02 11:40:00,52.01,52.04,51.96,52.04,20800.0,41.7387,41.7628,41.6986,41.7628,20800.0
2012-07-02 11:45:00,52.05,52.07,51.98,51.98,30200.0,41.7708,41.7868,41.7146,41.7146,30200.0
2012-07-02 11:50:00,51.99,52.01,51.98,51.98,9000.0,41.7226,41.7387,41.7146,41.7146,9000.0
2012-07-02 11:55:00,51.98,51.99,51.89,51.89,81200.0,41.7146,41.7226,41.6424,41.6424,81200.0
2012-07-02 12:00:00,51.91,51.96,51.9,51.95,17000.0,41.6584,41.6986,41.6504,41.6905,17000.0
2012-07-02 12:05:00,51.97,51.99,51.92,51.96,10400.0,41.7066,41.7226,41.6665,41.6986,10400.0
2012-07-02 12:10:00,51.96,52.06,51.95,52.01,12200.0,41.6986,41.7788,41.6905,41.7387,12200.0
2012-07-02 12:15:00,52.01,52.02,51.97,51.98,8400.0,41.7387,41.7467,41.7066,41.7146,8400.0
2012-07-02 12:20:00,51.99,52.06,51.99,52.06,7200.0,41.7226,41.7788,41.7226,41.7788,7200.0
2012-07-02 12:25:00,52.07,52.1,52.05,52.08,8800.0,41.7868,41.8109,41.7708,41.7949,8800.0
2012-07-02 12:30:00,52.08,52.11,52.06,52.06,14400.0,41.7949,41.8189,41.7788,41.7788,14400.0
2012-07-02 12:35:00,52.08,52.17,52.07,52.16,18200.0,41.7949,41.8671,41.7868,41.8591,18200.0
2012-07-02 12:40:00,52.17,52.17,52.11,52.15,17800.0,41.8671,41.8671,41.8189,41.8511,17800.0
2012-07-02 12:45:00,52.16,52.19,52.15,52.18,6600.0,41.8591,41.8832,41.8511,41.8751,6600.0
2012-07-02 12:50:00,52.2,52.29,52.2,52.21,8800.0,41.8912,41.9634,41.8912,41.8992,8800.0
2012-07-02 12:55:00,52.22,52.23,52.2,52.23,7400.0,41.9072,41.9153,41.8912,41.9153,7400.0
2012-07-02 13:00:00,52.21,52.24,52.21,52.23,12200.0,41.8992,41.9233,41.8992,41.9153,12200.0
2012-07-02 13:05:00,52.24,52.24,52.19,52.21,8600.0,41.9233,41.9233,41.8832,41.8992,8600.0
2012-07-02 13:10:00,52.21,52.22,52.16,52.18,8400.0,41.8992,41.9072,41.8591,41.8751,8400.0
2012-07-02 13:15:00,52.17,52.18,52.13,52.18,10800.0,41.8671,41.8751,41.835,41.8751,10800.0
2012-07-02 13:20:00,52.17,52.19,52.13,52.18,7400.0,41.8671,41.8832,41.835,41.8751,7400.0
2012-07-02 13:25:00,52.18,52.2,52.17,52.18,10200.0,41.8751,41.8912,41.8671,41.8751,10200.0
2012-07-02 13:30:00,52.19,52.24,52.19,52.21,13000.0,41.8832,41.9233,41.8832,41.8992,13000.0
2012-07-02 13:35:00,52.21,52.22,52.14,52.18,17800.0,41.8992,41.9072,41.843,41.8751,17800.0
2012-07-02 13:40:00,52.19,52.19,52.12,52.12,10000.0,41.8832,41.8832,41.827,41.827,10000.0
2012-07-02 13:45:00,52.13,52.13,52.1,52.13,11400.0,41.835,41.835,41.8109,41.835,11400.0
2012-07-02 13:50:00,52.12,52.13,52.09,52.12,14000.0,41.827,41.835,41.8029,41.827,14000.0
2012-07-02 13:55:00,52.1,52.13,52.07,52.09,13600.0,41.8109,41.835,41.7868,41.8029,13600.0
2012-07-02 14:00:00,52.08,52.09,52.03,52.04,13600.0,41.7949,41.8029,41.7547,41.7628,13600.0
2012-07-02 14:05:00,52.03,52.1,52.02,52.09,11000.0,41.7547,41.8109,41.7467,41.8029,11000.0
2012-07-02 14:10:00,52.09,52.17,52.09,52.13,12200.0,41.8029,41.8671,41.8029,41.835,12200.0
2012-07-02 14:15:00,52.13,52.23,52.13,52.18,14800.0,41.835,41.9153,41.835,41.8751,14800.0
2012-07-02 14:20:00,52.18,52.19,52.15,52.15,10200.0,41.8751,41.8832,41.8511,41.8511,10200.0
2012-07-02 14:25:00,52.15,52.19,52.14,52.17,8400.0,41.8511,41.8832,41.843,41.8671,8400.0
2012-07-02 14:30:00,52.18,52.21,52.07,52.07,23600.0,41.8751,41.8992,41.7868,41.7868,23600.0
2012-07-02 14:35:00,52.08,52.09,52.04,52.04,10600.0,41.7949,41.8029,41.7628,41.7628,10600.0
2012-07-02 14:40:00,52.04,52.04,51.98,51.99,13000.0,41.7628,41.7628,41.7146,41.7226,13000.0
2012-07-02 14:45:00,51.98,52.0,51.95,51.96,21200.0,41.7146,41.7307,41.6905,41.6986,21200.0
2012-07-02 14:50:00,51.96,51.99,51.96,51.98,8600.0,41.6986,41.7226,41.6986,41.7146,8600.0
2012-07-02 14:55:00,51.99,52.07,51.99,52.06,41200.0,41.7226,41.7868,41.7226,41.7788,41200.0
2012-07-02 15:00:00,52.05,52.13,52.04,52.13,28800.0,41.7708,41.835,41.7628,41.835,28800.0
2012-07-02 15:05:00,52.13,52.16,52.1,52.1,26200.0,41.835,41.8591,41.8109,41.8109,26200.0
2012-07-02 15:10:00,52.07,52.07,52.02,52.07,23400.0,41.7868,41.7868,41.7467,41.7868,23400.0
2012-07-02 15:15:00,52.06,52.07,52.02,52.04,16200.0,41.7788,41.7868,41.7467,41.7628,16200.0
2012-07-02 15:20:00,52.04,52.12,52.04,52.12,36800.0,41.7628,41.827,41.7628,41.827,36800.0
2012-07-02 15:25:00,52.12,52.16,52.11,52.16,27200.0,41.827,41.8591,41.8189,41.8591,27200.0
2012-07-02 15:30:00,52.17,52.24,52.13,52.21,34400.0,41.8671,41.9233,41.835,41.8992,34400.0
2012-07-02 15:35:00,52.22,52.27,52.21,52.21,29000.0,41.9072,41.9474,41.8992,41.8992,29000.0
2012-07-02 15:40:00,52.21,52.25,52.21,52.23,44800.0,41.8992,41.9313,41.8992,41.9153,44800.0
2012-07-02 15:45:00,52.24,52.26,52.21,52.24,50800.0,41.9233,41.9393,41.8992,41.9233,50800.0
2012-07-02 15:50:00,52.24,52.3,52.23,52.27,59200.0,41.9233,41.9714,41.9153,41.9474,59200.0
2012-07-02 15:55:00,52.27,52.37,52.26,52.33,105800.0,41.9474,42.0276,41.9393,41.9955,105800.0
2012-07-03 09:30:00,52.24,52.37,52.17,52.24,33600.0,41.9233,42.0276,41.8671,41.9233,33600.0
2012-07-03 09:35:00,52.27,52.35,52.21,52.23,17200.0,41.9474,42.0116,41.8992,41.9153,17200.0
2012-07-03 09:40:00,52.19,52.28,52.07,52.11,22200.0,41.8832,41.9554,41.7868,41.8189,22200.0
2012-07-03 09:45:00,52.13,52.15,52.06,52.09,20800.0,41.835,41.8511,41.7788,41.8029,20800.0
2012-07-03 09:50:00,52.13,52.13,51.99,52.07,54400.0,41.835,41.835,41.7226,41.7868,54400.0
2012-07-03 09:55:00,52.09,52.21,52.07,52.13,13000.0,41.8029,41.8992,41.7868,41.835,13000.0
2012-07-03 10:00:00,52.16,52.29,52.13,52.27,23800.0,41.8591,41.9634,41.835,41.9474,23800.0
2012-07-03 10:05:00,52.26,52.3,52.22,52.26,22800.0,41.9393,41.9714,41.9072,41.9393,22800.0
2012-07-03 10:10:00,52.26,52.26,52.16,52.18,16000.0,41.9393,41.9393,41.8591,41.8751,16000.0
2012-07-03 10:15:00,52.18,52.2,52.1,52.12,14200.0,41.8751,41.8912,41.8109,41.827,14200.0
2012-07-03 10:20:00,52.12,52.14,52.03,52.05,36400.0,41.827,41.843,41.7547,41.7708,36400.0
2012-07-03 10:25:00,52.06,52.08,51.98,51.98,19000.0,41.7788,41.7949,41.7146,41.7146,19000.0
2012-07-03 10:30:00,51.99,52.04,51.97,52.04,22800.0,41.7226,41.7628,41.7066,41.7628,22800.0
2012-07-03 10:35:00,52.06,52.13,52.0,52.07,42000.0,41.7788,41.835,41.7307,41.7868,42000.0
2012-07-03 10:40:00,52.06,52.18,52.06,52.13,24400.0,41.7788,41.8751,41.7788,41.835,24400.0
2012-07-03 10:45:00,52.15,52.19,52.11,52.15,67200.0,41.8511,41.8832,41.8189,41.8511,67200.0
2012-07-03 10:50:00,52.15,52.16,52.11,52.15,18000.0,41.8511,41.8591,41.8189,41.8511,18000.0
2012-07-03 10:55:00,52.15,52.19,52.11,52.17,25800.0,41.8511,41.8832,41.8189,41.8671,25800.0
2012-07-03 11:00:00,52.17,52.21,52.16,52.17,11200.0,41.8671,41.8992,41.8591,41.8671,11200.0
2012-07-03 11:05:00,52.16,52.27,52.14,52.27,9800.0,41.8591,41.9474,41.843,41.9474,9800.0
2012-07-03 11:10:00,52.27,52.35,52.24,52.34,18600.0,41.9474,42.0116,41.9233,42.0035,18600.0
2012-07-03 11:15:00,52.34,52.42,52.34,52.42,11400.0,42.0035,42.0677,42.0035,42.0677,11400.0
2012-07-03 11:20:00,52.44,52.46,52.41,52.46,8400.0,42.0838,42.0998,42.0597,42.0998,8400.0
2012-07-03 11:25:00,52.46,52.5,52.44,52.48,27200.0,42.0998,42.1319,42.0838,42.1159,27200.0
2012-07-03 11:30:00,52.49,52.52,52.47,52.52,18800.0,42.1239,42.148,42.1079,42.148,18800.0
2012-07-03 11:35:00,52.53,52.58,52.52,52.56,18000.0,42.156,42.1961,42.148,42.1801,18000.0
2012-07-03 11:40:00,52.56,52.56,52.43,52.46,13600.0,42.1801,42.1801,42.0758,42.0998,13600.0
2012-07-03 11:45:00,52.46,52.49,52.45,52.49,10200.0,42.0998,42.1239,42.0918,42.1239,10200.0
2012-07-03 11:50:00,52.49,52.53,52.49,52.52,9600.0,42.1239,42.156,42.1239,42.148,9600.0
2012-07-03 11:55:00,52.55,52.58,52.54,52.55,13800.0,42.1721,42.1961,42.164,42.1721,13800.0
2012-07-03 12:00:00,52.56,52.62,52.56,52.59,20400.0,42.1801,42.2282,42.1801,42.2042,20400.0
2012-07-03 12:05:00,52.57,52.58,52.42,52.42,19200.0,42.1881,42.1961,42.0677,42.0677,19200.0
2012-07-03 12:10:00,52.44,52.51,52.4,52.44,17600.0,42.0838,42.14,42.0517,42.0838,17600.0
2012-07-03 12:15:00,52.44,52.46,52.37,52.4,21000.0,42.0838,42.0998,42.0276,42.0517,21000.0
2012-07-03 12:20:00,52.39,52.41,52.37,52.38,40200.0,42.0437,42.0597,42.0276,42.0356,40200.0
2012-07-03 12:25:00,52.38,52.48,52.37,52.44,38000.0,42.0356,42.1159,42.0276,42.0838,38000.0
2012-07-03 12:30:00,52.44,52.45,52.32,52.35,29600.0,42.0838,42.0918,41.9875,42.0116,29600.0
2012-07-03 12:35:00,52.34,52.38,52.24,52.27,43600.0,42.0035,42.0356,41.9233,41.9474,43600.0
2012-07-03 12:40:00,52.28,52.31,52.2,52.24,33400.0,41.9554,41.9795,41.8912,41.9233,33400.0
2012-07-03 12:45:00,52.24,52.27,52.23,52.24,19600.0,41.9233,41.9474,41.9153,41.9233,19600.0
2012-07-03 12:50:00,52.24,52.35,52.24,52.34,24600.0,41.9233,42.0116,41.9233,42.0035,24600.0
2012-07-03 12:55:00,52.35,52.44,52.31,52.44,47200.0,42.0116,42.0838,41.9795,42.0838,47200.0
2012-07-05 09:30:00,52.2,52.3,52.01,52.3,30200.0,41.8912,41.9714,41.7387,41.9714,30200.0
2012-07-05 09:35:00,52.34,52.5,52.3,52.37,18400.0,42.0035,42.1319,41.9714,42.0276,18400.0
2012-07-05 09:40:00,52.37,52.44,52.3,52.34,11200.0,42.0276,42.0838,41.9714,42.0035,11200.0
2012-07-05 09:45:00,52.34,52.36,52.23,52.23,41000.0,42.0035,42.0196,41.9153,41.9153,41000.0
2012-07-05 09:50:00,52.24,52.33,52.24,52.31,40200.0,41.9233,41.9955,41.9233,41.9795,40200.0
2012-07-05 09:55:00,52.31,52.35,52.25,52.3,10800.0,41.9795,42.0116,41.9313,41.9714,10800.0
2012-07-05 10:00:00,52.27,52.35,52.04,52.06,21800.0,41.9474,42.0116,41.7628,41.7788,21800.0
2012-07-05 10:05:00,52.06,52.16,52.06,52.15,4800.0,41.7788,41.8591,41.7788,41.8511,4800.0
2012-07-05 10:10:00,52.14,52.2,52.13,52.2,8000.0,41.843,41.8912,41.835,41.8912,8000.0
2012-07-05 10:15:00,52.19,52.27,52.19,52.24,6600.0,41.8832,41.9474,41.8832,41.9233,6600.0
2012-07-05 10:20:00,52.24,52.32,52.21,52.27,7800.0,41.9233,41.9875,41.8992,41.9474,7800.0
2012-07-05 10:25:00,52.31,52.36,52.25,52.29,8600.0,41.9795,42.0196,41.9313,41.9634,8600.0
2012-07-05 10:30:00,52.28,52.37,52.28,52.34,3000.0,41.9554,42.0276,41.9554,42.0035,3000.0
2012-07-05 10:35:00,52.38,52.38,52.32,52.34,15200.0,42.0356,42.0356,41.9875,42.0035,15200.0
2012-07-05 10:40:00,52.35,52.49,52.35,52.44,14200.0,42.0116,42.1239,42.0116,42.0838,14200.0
2012-07-05 10:45:00,52.42,52.49,52.41,52.46,16800.0,42.0677,42.1239,42.0597,42.0998,16800.0
2012-07-05 10:50:00,52.44,52.5,52.43,52.45,8600.0,42.0838,42.1319,42.0758,42.0918,8600.0
2012-07-05 10:55:00,52.47,52.47,52.42,52.43,7600.0,42.1079,42.1079,42.0677,42.0758,7600.0
2012-07-05 11:00:00,52.44,52.5,52.44,52.46,12200.0,42.0838,42.1319,42.0838,42.0998,12200.0
2012-07-05 11:05:00,52.47,52.55,52.47,52.52,12400.0,42.1079,42.1721,42.1079,42.148,12400.0
2012-07-05 11:10:00,52.54,52.56,52.47,52.49,11400.0,42.164,42.1801,42.1079,42.1239,11400.0
2012-07-05 11:15:00,52.5,52.54,52.46,52.54,9800.0,42.1319,42.164,42.0998,42.164,9800.0
2012-07-05 11:20:00,52.56,52.61,52.52,52.61,10800.0,42.1801,42.2202,42.148,42.2202,10800.0
2012-07-05 11:25:00,52.61,52.62,52.59,52.61,5800.0,42.2202,42.2282,42.2042,42.2202,5800.0
2012-07-05 11:30:00,52.61,52.7,52.61,52.7,6600.0,42.2202,42.2924,42.2202,42.2924,6600.0
2012-07-05 11:35:00,52.68,52.69,52.59,52.59,14200.0,42.2764,42.2844,42.2042,42.2042,14200.0
2012-07-05 11:40:00,52.62,52.69,52.61,52.68,11400.0,42.2282,42.2844,42.2202,42.2764,11400.0
2012-07-05 11:45:00,52.69,52.73,52.66,52.67,8600.0,42.2844,42.3165,42.2603,42.2684,8600.0
2012-07-05 11:50:00,52.68,52.69,52.63,52.68,10000.0,42.2764,42.2844,42.2363,42.2764,10000.0
2012-07-05 11:55:00,52.69,52.72,52.67,52.7,3800.0,42.2844,42.3085,42.2684,42.2924,3800.0
2012-07-05 12:00:00,52.66,52.71,52.66,52.68,2200.0,42.2603,42.3005,42.2603,42.2764,2200.0
2012-07-05 12:05:00,52.68,52.71,52.67,52.69,6400.0,42.2764,42.3005,42.2684,42.2844,6400.0
2012-07-05 12:10:00,52.69,52.76,52.69,52.76,9000.0,42.2844,42.3406,42.2844,42.3406,9000.0
2012-07-05 12:15:00,52.77,52.77,52.73,52.75,4600.0,42.3486,42.3486,42.3165,42.3326,4600.0
2012-07-05 12:20:00,52.74,52.74,52.7,52.72,7200.0,42.3245,42.3245,42.2924,42.3085,7200.0
2012-07-05 12:25:00,52.7,52.73,52.68,52.7,9400.0,42.2924,42.3165,42.2764,42.2924,9400.0
2012-07-05 12:30:00,52.69,52.69,52.65,52.67,6800.0,42.2844,42.2844,42.2523,42.2684,6800.0
2012-07-05 12:35:00,52.67,52.69,52.66,52.69,13000.0,42.2684,42.2844,42.2603,42.2844,13000.0
2012-07-05 12:40:00,52.69,52.7,52.68,52.7,4800.0,42.2844,42.2924,42.2764,42.2924,4800.0
2012-07-05 12:45:00,52.71,52.73,52.68,52.69,34000.0,42.3005,42.3165,42.2764,42.2844,34000.0
2012-07-05 12:50:00,52.69,52.73,52.68,52.72,5600.0,42.2844,42.3165,42.2764,42.3085,5600.0
2012-07-05 12:55:00,52.72,52.77,52.72,52.76,4800.0,42.3085,42.3486,42.3085,42.3406,4800.0
2012-07-05 13:00:00,52.74,52.76,52.7,52.71,9800.0,42.3245,42.3406,42.2924,42.3005,9800.0
2012-07-05 13:05:00,52.7,52.77,52.69,52.75,9800.0,42.2924,42.3486,42.2844,42.3326,9800.0
2012-07-05 13:10:00,52.75,52.77,52.73,52.76,3400.0,42.3326,42.3486,42.3165,42.3406,3400.0
2012-07-05 13:15:00,52.74,52.76,52.71,52.75,8600.0,42.3245,42.3406,42.3005,42.3326,8600.0
2012-07-05 13:20:00,52.75,52.81,52.75,52.81,7600.0,42.3326,42.3807,42.3326,42.3807,7600.0
2012-07-05 13:25:00,52.81,52.83,52.79,52.82,17600.0,42.3807,42.3968,42.3647,42.3887,17600.0
2012-07-05 13:30:00,52.8,52.85,52.79,52.85,35000.0,42.3727,42.4128,42.3647,42.4128,35000.0
2012-07-05 13:35:00,52.85,52.87,52.82,52.87,7000.0,42.4128,42.4289,42.3887,42.4289,7000.0
2012-07-05 13:40:00,52.87,52.91,52.85,52.89,12800.0,42.4289,42.461,42.4128,42.4449,12800.0
2012-07-05 13:45:00,52.9,53.03,52.9,53.01,15800.0,42.4529,42.5573,42.4529,42.5412,15800.0
2012-07-05 13:50:00,52.99,53.04,52.99,53.04,12600.0,42.5252,42.5653,42.5252,42.5653,12600.0
2012-07-05 13:55:00,53.04,53.04,53.0,53.02,7200.0,42.5653,42.5653,42.5332,42.5492,7200.0
2012-07-05 14:00:00,53.02,53.02,52.99,53.0,8000.0,42.5492,42.5492,42.5252,42.5332,8000.0
2012-07-05 14:05:00,53.02,53.03,52.96,52.98,19000.0,42.5492,42.5573,42.5011,42.5171,19000.0
2012-07-05 14:10:00,52.99,53.02,52.99,53.0,8200.0,42.5252,42.5492,42.5252,42.5332,8200.0
2012-07-05 14:15:00,53.01,53.04,52.98,53.04,9400.0,42.5412,42.5653,42.5171,42.5653,9400.0
2012-07-05 14:20:00,53.04,53.06,53.0,53.03,6800.0,42.5653,42.5813,42.5332,42.5573,6800.0
2012-07-05 14:25:00,53.02,53.02,52.99,53.0,6400.0,42.5492,42.5492,42.5252,42.5332,6400.0
2012-07-05 14:30:00,53.01,53.01,52.97,52.98,10800.0,42.5412,42.5412,42.5091,42.5171,10800.0
2012-07-05 14:35:00,52.97,52.97,52.91,52.92,6800.0,42.5091,42.5091,42.461,42.469,6800.0
2012-07-05 14:40:00,52.93,52.95,52.91,52.91,6000.0,42.477,42.4931,42.461,42.461,6000.0
2012-07-05 14:45:00,52.93,52.97,52.87,52.9,7400.0,42.477,42.5091,42.4289,42.4529,7400.0
2012-07-05 14:50:00,52.89,52.89,52.84,52.85,10600.0,42.4449,42.4449,42.4048,42.4128,10600.0
2012-07-05 14:55:00,52.84,52.88,52.82,52.84,16600.0,42.4048,42.4369,42.3887,42.4048,16600.0
2012-07-05 15:00:00,52.83,52.9,52.82,52.89,14800.0,42.3968,42.4529,42.3887,42.4449,14800.0
2012-07-05 15:05:00,52.9,52.92,52.89,52.91,8400.0,42.4529,42.469,42.4449,42.461,8400.0
2012-07-05 15:10:00,52.9,52.93,52.86,52.86,15200.0,42.4529,42.477,42.4208,42.4208,15200.0
2012-07-05 15:15:00,52.87,52.87,52.82,52.85,16600.0,42.4289,42.4289,42.3887,42.4128,16600.0
2012-07-05 15:20:00,52.83,52.87,52.75,52.76,46200.0,42.3968,42.4289,42.3326,42.3406,46200.0
2012-07-05 15:25:00,52.76,52.84,52.76,52.77,28200.0,42.3406,42.4048,42.3406,42.3486,28200.0
2012-07-05 15:30:00,52.78,52.78,52.71,52.76,20800.0,42.3566,42.3566,42.3005,42.3406,20800.0
2012-07-05 15:35:00,52.76,52.77,52.71,52.72,14200.0,42.3406,42.3486,42.3005,42.3085,14200.0
2012-07-05 15:40:00,52.72,52.81,52.7,52.72,27600.0,42.3085,42.3807,42.2924,42.3085,27600.0
2012-07-05 15:45:00,52.73,52.77,52.71,52.74,29200.0,42.3165,42.3486,42.3005,42.3245,29200.0
2012-07-05 15:50:00,52.76,52.77,52.68,52.71,51600.0,42.3406,42.3486,42.2764,42.3005,51600.0
2012-07-05 15:55:00,52.71,52.76,52.67,52.74,106400.0,42.3005,42.3406,42.2684,42.3245,106400.0
2012-07-06 09:30:00,52.1,52.18,51.93,52.05,22200.0,41.8109,41.8751,41.6745,41.7708,22200.0
2012-07-06 09:35:00,52.12,52.21,52.07,52.16,8400.0,41.827,41.8992,41.7868,41.8591,8400.0
2012-07-06 09:40:00,52.15,52.31,52.12,52.19,42400.0,41.8511,41.9795,41.827,41.8832,42400.0
2012-07-06 09:45:00,52.2,52.27,52.15,52.19,44800.0,41.8912,41.9474,41.8511,41.8832,44800.0
2012-07-06 09:50:00,52.19,52.27,52.16,52.21,22200.0,41.8832,41.9474,41.8591,41.8992,22200.0
2012-07-06 09:55:00,52.22,52.37,52.18,52.37,23600.0,41.9072,42.0276,41.8751,42.0276,23600.0
2012-07-06 10:00:00,52.37,52.43,52.35,52.4,25200.0,42.0276,42.0758,42.0116,42.0517,25200.0
2012-07-06 10:05:00,52.38,52.38,52.29,52.33,68000.0,42.0356,42.0356,41.9634,41.9955,68000.0
2012-07-06 10:10:00,52.32,52.38,52.3,52.35,18600.0,41.9875,42.0356,41.9714,42.0116,18600.0
2012-07-06 10:15:00,52.35,52.35,52.3,52.33,23600.0,42.0116,42.0116,41.9714,41.9955,23600.0
2012-07-06 10:20:00,52.33,52.51,52.33,52.51,9800.0,41.9955,42.14,41.9955,42.14,9800.0
2012-07-06 10:25:00,52.48,52.51,52.42,52.48,9800.0,42.1159,42.14,42.0677,42.1159,9800.0
2012-07-06 10:30:00,52.45,52.49,52.42,52.45,11800.0,42.0918,42.1239,42.0677,42.0918,11800.0
2012-07-06 10:35:00,52.47,52.52,52.43,52.51,10600.0,42.1079,42.148,42.0758,42.14,10600.0
2012-07-06 10:40:00,52.52,52.52,52.46,52.47,7000.0,42.148,42.148,42.0998,42.1079,7000.0
2012-07-06 10:45:00,52.45,52.48,52.43,52.46,15400.0,42.0918,42.1159,42.0758,42.0998,15400.0
2012-07-06 10:50:00,52.46,52.47,52.4,52.46,9800.0,42.0998,42.1079,42.0517,42.0998,9800.0
2012-07-06 10:55:00,52.45,52.55,52.45,52.5,31000.0,42.0918,42.1721,42.0918,42.1319,31000.0
2012-07-06 11:00:00,52.51,52.51,52.44,52.47,38600.0,42.14,42.14,42.0838,42.1079,38600.0
2012-07-06 11:05:00,52.48,52.51,52.47,52.51,6600.0,42.1159,42.14,42.1079,42.14,6600.0
2012-07-06 11:10:00,52.51,52.51,52.43,52.43,6600.0,42.14,42.14,42.0758,42.0758,6600.0
2012-07-06 11:15:00,52.4,52.45,52.36,52.44,7600.0,42.0517,42.0918,42.0196,42.0838,7600.0
2012-07-06 11:20:00,52.47,52.47,52.35,52.35,4400.0,42.1079,42.1079,42.0116,42.0116,4400.0
2012-07-06 11:25:00,52.32,52.34,52.28,52.28,7600.0,41.9875,42.0035,41.9554,41.9554,7600.0
2012-07-06 11:30:00,52.28,52.29,52.25,52.27,5800.0,41.9554,41.9634,41.9313,41.9474,5800.0
2012-07-06 11:35:00,52.27,52.3,52.27,52.3,4400.0,41.9474,41.9714,41.9474,41.9714,4400.0
2012-07-06 11:40:00,52.27,52.37,52.26,52.34,13400.0,41.9474,42.0276,41.9393,42.0035,13400.0
2012-07-06 11:45:00,52.34,52.41,52.34,52.39,3400.0,42.0035,42.0597,42.0035,42.0437,3400.0
2012-07-06 11:50:00,52.4,52.4,52.36,52.36,4800.0,42.0517,42.0517,42.0196,42.0196,4800.0
2012-07-06 11:55:00,52.38,52.38,52.29,52.3,16000.0,42.0356,42.0356,41.9634,41.9714,16000.0
2012-07-06 12:00:00,52.29,52.3,52.24,52.26,15400.0,41.9634,41.9714,41.9233,41.9393,15400.0
2012-07-06 12:05:00,52.28,52.33,52.27,52.33,8600.0,41.9554,41.9955,41.9474,41.9955,8600.0
2012-07-06 12:10:00,52.29,52.32,52.27,52.3,14000.0,41.9634,41.9875,41.9474,41.9714,14000.0
2012-07-06 12:15:00,52.3,52.37,52.29,52.35,9000.0,41.9714,42.0276,41.9634,42.0116,9000.0
2012-07-06 12:20:00,52.34,52.36,52.3,52.35,5400.0,42.0035,42.0196,41.9714,42.0116,5400.0
2012-07-06 12:25:00,52.33,52.35,52.29,52.34,8600.0,41.9955,42.0116,41.9634,42.0035,8600.0
2012-07-06 12:30:00,52.34,52.4,52.32,52.35,8800.0,42.0035,42.0517,41.9875,42.0116,8800.0
2012-07-06 12:35:00,52.38,52.38,52.34,52.36,7200.0,42.0356,42.0356,42.0035,42.0196,7200.0
2012-07-06 12:40:00,52.35,52.45,52.35,52.44,10600.0,42.0116,42.0918,42.0116,42.0838,10600.0
2012-07-06 12:45:00,52.45,52.54,52.43,52.52,8400.0,42.0918,42.164,42.0758,42.148,8400.0
2012-07-06 12:50:00,52.52,52.55,52.5,52.54,8200.0,42.148,42.1721,42.1319,42.164,8200.0
2012-07-06 12:55:00,52.52,52.68,52.52,52.68,52200.0,42.148,42.2764,42.148,42.2764,52200.0
2012-07-06 13:00:00,52.66,52.7,52.65,52.7,34800.0,42.2603,42.2924,42.2523,42.2924,34800.0
2012-07-06 13:05:00,52.69,52.74,52.68,52.74,22600.0,42.2844,42.3245,42.2764,42.3245,22600.0
2012-07-06 13:10:00,52.75,52.8,52.75,52.8,14600.0,42.3326,42.3727,42.3326,42.3727,14600.0
2012-07-06 13:15:00,52.8,52.94,52.8,52.92,29600.0,42.3727,42.485,42.3727,42.469,29600.0
2012-07-06 13:20:00,52.92,52.92,52.84,52.87,8600.0,42.469,42.469,42.4048,42.4289,8600.0
2012-07-06 13:25:00,52.87,52.87,52.76,52.78,19400.0,42.4289,42.4289,42.3406,42.3566,19400.0
2012-07-06 13:30:00,52.77,52.77,52.72,52.74,7000.0,42.3486,42.3486,42.3085,42.3245,7000.0
2012-07-06 13:35:00,52.74,52.77,52.73,52.75,11000.0,42.3245,42.3486,42.3165,42.3326,11000.0
2012-07-06 13:40:00,52.77,52.8,52.7,52.71,14800.0,42.3486,42.3727,42.2924,42.3005,14800.0
2012-07-06 13:45:00,52.72,52.72,52.68,52.68,13400.0,42.3085,42.3085,42.2764,42.2764,13400.0
2012-07-06 13:50:00,52.68,52.7,52.67,52.67,13600.0,42.2764,42.2924,42.2684,42.2684,13600.0
2012-07-06 13:55:00,52.67,52.68,52.61,52.67,14200.0,42.2684,42.2764,42.2202,42.2684,14200.0
2012-07-06 14:00:00,52.65,52.66,52.56,52.57,14400.0,42.2523,42.2603,42.1801,42.1881,14400.0
2012-07-06 14:05:00,52.55,52.59,52.53,52.54,15400.0,42.1721,42.2042,42.156,42.164,15400.0
2012-07-06 14:10:00,52.53,52.57,52.53,52.57,15000.0,42.156,42.1881,42.156,42.1881,15000.0
2012-07-06 14:15:00,52.57,52.6,52.54,52.55,25800.0,42.1881,42.2122,42.164,42.1721,25800.0
2012-07-06 14:20:00,52.52,52.53,52.49,52.53,21600.0,42.148,42.156,42.1239,42.156,21600.0
2012-07-06 14:25:00,52.52,52.57,52.5,52.57,7600.0,42.148,42.1881,42.1319,42.1881,7600.0
2012-07-06 14:30:00,52.55,52.61,52.55,52.6,24600.0,42.1721,42.2202,42.1721,42.2122,24600.0
2012-07-06 14:35:00,52.6,52.7,52.56,52.69,14800.0,42.2122,42.2924,42.1801,42.2844,14800.0
2012-07-06 14:40:00,52.68,52.68,52.6,52.62,32400.0,42.2764,42.2764,42.2122,42.2282,32400.0
2012-07-06 14:45:00,52.62,52.64,52.61,52.63,13200.0,42.2282,42.2443,42.2202,42.2363,13200.0
2012-07-06 14:50:00,52.63,52.76,52.6,52.76,25400.0,42.2363,42.3406,42.2122,42.3406,25400.0
2012-07-06 14:55:00,52.76,52.76,52.7,52.75,16600.0,42.3406,42.3406,42.2924,42.3326,16600.0
2012-07-06 15:00:00,52.71,52.72,52.67,52.69,19000.0,42.3005,42.3085,42.2684,42.2844,19000.0
2012-07-06 15:05:00,52.69,52.74,52.67,52.74,18800.0,42.2844,42.3245,42.2684,42.3245,18800.0
2012-07-06 15:10:00,52.74,52.82,52.71,52.82,33600.0,42.3245,42.3887,42.3005,42.3887,33600.0
2012-07-06 15:15:00,52.84,52.92,52.81,52.92,29400.0,42.4048,42.469,42.3807,42.469,29400.0
2012-07-06 15:20:00,52.92,52.93,52.81,52.85,26400.0,42.469,42.477,42.3807,42.4128,26400.0
2012-07-06 15:25:00,52.85,52.88,52.81,52.88,33800.0,42.4128,42.4369,42.3807,42.4369,33800.0
2012-07-06 15:30:00,52.9,52.95,52.88,52.92,44800.0,42.4529,42.4931,42.4369,42.469,44800.0
2012-07-06 15:35:00,52.92,52.94,52.83,52.84,46600.0,42.469,42.485,42.3968,42.4048,46600.0
2012-07-06 15:40:00,52.85,52.88,52.79,52.87,59800.0,42.4128,42.4369,42.3647,42.4289,59800.0
2012-07-06 15:45:00,52.86,52.91,52.8,52.86,67200.0,42.4208,42.461,42.3727,42.4208,67200.0
2012-07-06 15:50:00,52.86,52.87,52.8,52.84,61600.0,42.4208,42.4289,42.3727,42.4048,61600.0
2012-07-06 15:55:00,52.84,52.88,52.77,52.79,101000.0,42.4048,42.4369,42.3486,42.3647,101000.0
2012-07-09 09:30:00,52.69,52.77,52.6,52.7,18800.0,42.2844,42.3486,42.2122,42.2924,18800.0
2012-07-09 09:35:00,52.74,52.79,52.69,52.72,15800.0,42.3245,42.3647,42.2844,42.3085,15800.0
2012-07-09 09:40:00,52.74,52.75,52.4,52.49,79200.0,42.3245,42.3326,42.0517,42.1239,79200.0
2012-07-09 09:45:00,52.47,52.51,52.31,52.38,61600.0,42.1079,42.14,41.9795,42.0356,61600.0
2012-07-09 09:50:00,52.38,52.4,52.27,52.35,8000.0,42.0356,42.0517,41.9474,42.0116,8000.0
2012-07-09 09:55:00,52.37,52.4,52.33,52.35,9000.0,42.0276,42.0517,41.9955,42.0116,9000.0
2012-07-09 10:00:00,52.3,52.34,52.22,52.34,49000.0,41.9714,42.0035,41.9072,42.0035,49000.0
2012-07-09 10:05:00,52.32,52.34,52.22,52.24,62000.0,41.9875,42.0035,41.9072,41.9233,62000.0
2012-07-09 10:10:00,52.24,52.24,52.1,52.13,103200.0,41.9233,41.9233,41.8109,41.835,103200.0
2012-07-09 10:15:00,52.13,52.13,51.98,51.99,45200.0,41.835,41.835,41.7146,41.7226,45200.0
2012-07-09 10:20:00,51.98,52.0,51.87,51.92,84800.0,41.7146,41.7307,41.6263,41.6665,84800.0
2012-07-09 10:25:00,51.91,52.0,51.91,51.94,19000.0,41.6584,41.7307,41.6584,41.6825,19000.0
2012-07-09 10:30:00,51.95,51.97,51.93,51.93,12200.0,41.6905,41.7066,41.6745,41.6745,12200.0
2012-07-09 10:35:00,51.93,51.99,51.91,51.95,55600.0,41.6745,41.7226,41.6584,41.6905,55600.0
2012-07-09 10:40:00,51.96,52.0,51.94,51.95,38400.0,41.6986,41.7307,41.6825,41.6905,38400.0
2012-07-09 10:45:00,51.96,52.04,51.93,52.02,73000.0,41.6986,41.7628,41.6745,41.7467,73000.0
2012-07-09 10:50:00,52.04,52.08,52.02,52.02,21800.0,41.7628,41.7949,41.7467,41.7467,21800.0
2012-07-09 10:55:00,52.04,52.08,51.98,52.07,15000.0,41.7628,41.7949,41.7146,41.7868,15000.0
2012-07-09 11:00:00,52.03,52.03,51.98,52.02,7400.0,41.7547,41.7547,41.7146,41.7467,7400.0
2012-07-09 11:05:00,52.01,52.02,51.96,51.96,5800.0,41.7387,41.7467,41.6986,41.6986,5800.0
2012-07-09 11:10:00,51.98,51.98,51.81,51.82,19000.0,41.7146,41.7146,41.5782,41.5862,19000.0
2012-07-09 11:15:00,51.81,51.82,51.74,51.75,22600.0,41.5782,41.5862,41.522,41.53,22600.0
2012-07-09 11:20:00,51.74,51.77,51.74,51.77,17000.0,41.522,41.5461,41.522,41.5461,17000.0
2012-07-09 11:25:00,51.75,51.77,51.67,51.68,33000.0,41.53,41.5461,41.4658,41.4739,33000.0
2012-07-09 11:30:00,51.7,51.74,51.63,51.63,13600.0,41.4899,41.522,41.4337,41.4337,13600.0
2012-07-09 11:35:00,51.63,51.68,51.6,51.64,28000.0,41.4337,41.4739,41.4097,41.4418,28000.0
2012-07-09 11:40:00,51.63,51.68,51.63,51.67,17400.0,41.4337,41.4739,41.4337,41.4658,17400.0
2012-07-09 11:45:00,51.67,51.67,51.64,51.66,10600.0,41.4658,41.4658,41.4418,41.4578,10600.0
2012-07-09 11:50:00,51.68,51.68,51.58,51.58,17000.0,41.4739,41.4739,41.3936,41.3936,17000.0
2012-07-09 11:55:00,51.59,51.62,51.5,51.54,18800.0,41.4016,41.4257,41.3294,41.3615,18800.0
2012-07-09 12:00:00,51.55,51.61,51.55,51.58,9200.0,41.3695,41.4177,41.3695,41.3936,9200.0
2012-07-09 12:05:00,51.6,51.6,51.5,51.53,20600.0,41.4097,41.4097,41.3294,41.3535,20600.0
2012-07-09 12:10:00,51.54,51.67,51.54,51.65,15800.0,41.3615,41.4658,41.3615,41.4498,15800.0
2012-07-09 12:15:00,51.63,51.66,51.62,51.66,15600.0,41.4337,41.4578,41.4257,41.4578,15600.0
2012-07-09 12:20:00,51.65,51.71,51.65,51.69,11200.0,41.4498,41.4979,41.4498,41.4819,11200.0
2012-07-09 12:25:00,51.71,51.76,51.69,51.7,16000.0,41.4979,41.5381,41.4819,41.4899,16000.0
2012-07-09 12:30:00,51.71,51.74,51.71,51.71,9400.0,41.4979,41.522,41.4979,41.4979,9400.0
2012-07-09 12:35:00,51.7,51.71,51.65,51.68,6400.0,41.4899,41.4979,41.4498,41.4739,6400.0
2012-07-09 12:40:00,51.68,51.73,51.68,51.72,6200.0,41.4739,41.514,41.4739,41.506,6200.0
2012-07-09 12:45:00,51.72,51.73,51.69,51.73,4600.0,41.506,41.514,41.4819,41.514,4600.0
2012-07-09 12:50:00,51.74,51.81,51.74,51.79,11400.0,41.522,41.5782,41.522,41.5621,11400.0
2012-07-09 12:55:00,51.76,51.77,51.73,51.74,6600.0,41.5381,41.5461,41.514,41.522,6600.0
2012-07-09 13:00:00,51.75,51.86,51.74,51.86,6600.0,41.53,41.6183,41.522,41.6183,6600.0
2012-07-09 13:05:00,51.87,51.88,51.83,51.88,7200.0,41.6263,41.6344,41.5942,41.6344,7200.0
2012-07-09 13:10:00,51.87,51.88,51.84,51.84,4200.0,41.6263,41.6344,41.6023,41.6023,4200.0
2012-07-09 13:15:00,51.85,51.9,51.85,51.9,6800.0,41.6103,41.6504,41.6103,41.6504,6800.0
2012-07-09 13:20:00,51.92,51.94,51.92,51.93,2800.0,41.6665,41.6825,41.6665,41.6745,2800.0
2012-07-09 13:25:00,51.94,52.02,51.93,52.02,12400.0,41.6825,41.7467,41.6745,41.7467,12400.0
2012-07-09 13:30:00,52.02,52.02,52.0,52.01,7400.0,41.7467,41.7467,41.7307,41.7387,7400.0
2012-07-09 13:35:00,52.02,52.08,52.02,52.08,13000.0,41.7467,41.7949,41.7467,41.7949,13000.0
2012-07-09 13:40:00,52.08,52.13,52.08,52.08,16400.0,41.7949,41.835,41.7949,41.7949,16400.0
2012-07-09 13:45:00,52.08,52.09,52.04,52.04,5800.0,41.7949,41.8029,41.7628,41.7628,5800.0
2012-07-09 13:50:00,52.01,52.04,51.98,51.99,3400.0,41.7387,41.7628,41.7146,41.7226,3400.0
2012-07-09 13:55:00,51.96,51.96,51.91,51.96,14800.0,41.6986,41.6986,41.6584,41.6986,14800.0
2012-07-09 14:00:00,51.97,51.97,51.94,51.94,3400.0,41.7066,41.7066,41.6825,41.6825,3400.0
2012-07-09 14:05:00,51.97,51.97,51.89,51.9,36200.0,41.7066,41.7066,41.6424,41.6504,36200.0
2012-07-09 14:10:00,51.89,51.9,51.86,51.86,4600.0,41.6424,41.6504,41.6183,41.6183,4600.0
2012-07-09 14:15:00,51.86,51.86,51.77,51.77,8000.0,41.6183,41.6183,41.5461,41.5461,8000.0
2012-07-09 14:20:00,51.77,51.81,51.77,51.8,6800.0,41.5461,41.5782,41.5461,41.5702,6800.0
2012-07-09 14:25:00,51.81,51.81,51.75,51.77,12200.0,41.5782,41.5782,41.53,41.5461,12200.0
2012-07-09 14:30:00,51.76,51.85,51.76,51.83,6400.0,41.5381,41.6103,41.5381,41.5942,6400.0
2012-07-09 14:35:00,51.83,51.88,51.83,51.88,4200.0,41.5942,41.6344,41.5942,41.6344,4200.0
2012-07-09 14:40:00,51.9,51.9,51.83,51.83,11800.0,41.6504,41.6504,41.5942,41.5942,11800.0
2012-07-09 14:45:00,51.86,51.86,51.81,51.84,7400.0,41.6183,41.6183,41.5782,41.6023,7400.0
2012-07-09 14:50:00,51.83,51.88,51.82,51.88,11400.0,41.5942,41.6344,41.5862,41.6344,11400.0
2012-07-09 14:55:00,51.87,51.88,51.82,51.83,9800.0,41.6263,41.6344,41.5862,41.5942,9800.0
2012-07-09 15:00:00,51.83,51.88,51.77,51.85,37400.0,41.5942,41.6344,41.5461,41.6103,37400.0
2012-07-09 15:05:00,51.87,51.88,51.83,51.84,23800.0,41.6263,41.6344,41.5942,41.6023,23800.0
2012-07-09 15:10:00,51.82,51.84,51.78,51.81,13200.0,41.5862,41.6023,41.5541,41.5782,13200.0
2012-07-09 15:15:00,51.8,51.8,51.73,51.73,42600.0,41.5702,41.5702,41.514,41.514,42600.0
2012-07-09 15:20:00,51.73,51.74,51.66,51.73,36800.0,41.514,41.522,41.4578,41.514,36800.0
2012-07-09 15:25:00,51.73,51.74,51.68,51.74,42600.0,41.514,41.522,41.4739,41.522,42600.0
2012-07-09 15:30:00,51.73,51.74,51.63,51.69,42200.0,41.514,41.522,41.4337,41.4819,42200.0
2012-07-09 15:35:00,51.69,51.72,51.62,51.62,45600.0,41.4819,41.506,41.4257,41.4257,45600.0
2012-07-09 15:40:00,51.62,51.68,51.6,51.63,44000.0,41.4257,41.4739,41.4097,41.4337,44000.0
2012-07-09 15:45:00,51.64,51.71,51.62,51.68,42000.0,41.4418,41.4979,41.4257,41.4739,42000.0
2012-07-09 15:50:00,51.71,51.73,51.65,51.72,79000.0,41.4979,41.514,41.4498,41.506,79000.0
2012-07-09 15:55:00,51.71,51.73,51.68,51.69,87200.0,41.4979,41.514,41.4739,41.4819,87200.0
2012-07-10 09:30:00,51.74,52.22,51.74,52.18,25400.0,41.522,41.9072,41.522,41.8751,25400.0
2012-07-10 09:35:00,52.16,52.16,52.06,52.1,16800.0,41.8591,41.8591,41.7788,41.8109,16800.0
2012-07-10 09:40:00,52.07,52.19,52.07,52.11,20000.0,41.7868,41.8832,41.7868,41.8189,20000.0
2012-07-10 09:45:00,52.11,52.15,52.08,52.08,21800.0,41.8189,41.8511,41.7949,41.7949,21800.0
2012-07-10 09:50:00,52.1,52.13,52.05,52.09,14200.0,41.8109,41.835,41.7708,41.8029,14200.0
2012-07-10 09:55:00,52.09,52.13,51.99,51.99,13600.0,41.8029,41.835,41.7226,41.7226,13600.0
2012-07-10 10:00:00,51.99,52.02,51.9,51.9,19400.0,41.7226,41.7467,41.6504,41.6504,19400.0
2012-07-10 10:05:00,51.89,51.96,51.81,51.82,41600.0,41.6424,41.6986,41.5782,41.5862,41600.0
2012-07-10 10:10:00,51.82,51.94,51.81,51.84,19200.0,41.5862,41.6825,41.5782,41.6023,19200.0
2012-07-10 10:15:00,51.81,51.88,51.75,51.75,20600.0,41.5782,41.6344,41.53,41.53,20600.0
2012-07-10 10:20:00,51.75,51.75,51.7,51.75,5600.0,41.53,41.53,41.4899,41.53,5600.0
2012-07-10 10:25:00,51.74,51.83,51.74,51.83,5200.0,41.522,41.5942,41.522,41.5942,5200.0
2012-07-10 10:30:00,51.81,51.93,51.79,51.87,13000.0,41.5782,41.6745,41.5621,41.6263,13000.0
2012-07-10 10:35:00,51.81,51.81,51.62,51.62,39200.0,41.5782,41.5782,41.4257,41.4257,39200.0
2012-07-10 10:40:00,51.62,51.67,51.6,51.65,51800.0,41.4257,41.4658,41.4097,41.4498,51800.0
2012-07-10 10:45:00,51.65,51.7,51.58,51.58,14800.0,41.4498,41.4899,41.3936,41.3936,14800.0
2012-07-10 10:50:00,51.57,51.59,51.52,51.56,16000.0,41.3856,41.4016,41.3455,41.3776,16000.0
2012-07-10 10:55:00,51.55,51.6,51.44,51.49,28200.0,41.3695,41.4097,41.2813,41.3214,28200.0
2012-07-10 11:00:00,51.49,51.59,51.45,51.57,21000.0,41.3214,41.4016,41.2893,41.3856,21000.0
2012-07-10 11:05:00,51.57,51.7,51.55,51.69,17000.0,41.3856,41.4899,41.3695,41.4819,17000.0
2012-07-10 11:10:00,51.68,51.8,51.62,51.75,11800.0,41.4739,41.5702,41.4257,41.53,11800.0
2012-07-10 11:15:00,51.76,51.85,51.71,51.85,7400.0,41.5381,41.6103,41.4979,41.6103,7400.0
2012-07-10 11:20:00,51.85,51.85,51.8,51.8,5600.0,41.6103,41.6103,41.5702,41.5702,5600.0
2012-07-10 11:25:00,51.77,51.77,51.67,51.7,7800.0,41.5461,41.5461,41.4658,41.4899,7800.0
2012-07-10 11:30:00,51.67,51.7,51.63,51.66,8400.0,41.4658,41.4899,41.4337,41.4578,8400.0
2012-07-10 11:35:00,51.65,51.68,51.63,51.66,6200.0,41.4498,41.4739,41.4337,41.4578,6200.0
2012-07-10 11:40:00,51.7,51.71,51.62,51.62,5400.0,41.4899,41.4979,41.4257,41.4257,5400.0
2012-07-10 11:45:00,51.63,51.73,51.62,51.7,11400.0,41.4337,41.514,41.4257,41.4899,11400.0
2012-07-10 11:50:00,51.7,51.74,51.66,51.68,11400.0,41.4899,41.522,41.4578,41.4739,11400.0
2012-07-10 11:55:00,51.68,51.7,51.68,51.69,2800.0,41.4739,41.4899,41.4739,41.4819,2800.0
2012-07-10 12:00:00,51.71,51.73,51.68,51.69,5600.0,41.4979,41.514,41.4739,41.4819,5600.0
2012-07-10 12:05:00,51.69,51.71,51.66,51.67,11800.0,41.4819,41.4979,41.4578,41.4658,11800.0
2012-07-10 12:10:00,51.66,51.68,51.63,51.67,5600.0,41.4578,41.4739,41.4337,41.4658,5600.0
2012-07-10 12:15:00,51.66,51.67,51.57,51.58,9400.0,41.4578,41.4658,41.3856,41.3936,9400.0
2012-07-10 12:20:00,51.6,51.65,51.6,51.65,3000.0,41.4097,41.4498,41.4097,41.4498,3000.0
2012-07-10 12:25:00,51.65,51.65,51.62,51.64,2600.0,41.4498,41.4498,41.4257,41.4418,2600.0
2012-07-10 12:30:00,51.65,51.68,51.63,51.64,3200.0,41.4498,41.4739,41.4337,41.4418,3200.0
2012-07-10 12:35:00,51.64,51.67,51.64,51.66,2200.0,41.4418,41.4658,41.4418,41.4578,2200.0
2012-07-10 12:40:00,51.67,51.67,51.61,51.61,4000.0,41.4658,41.4658,41.4177,41.4177,4000.0
2012-07-10 12:45:00,51.61,51.63,51.58,51.58,4400.0,41.4177,41.4337,41.3936,41.3936,4400.0
2012-07-10 12:50:00,51.57,51.6,51.57,51.59,2400.0,41.3856,41.4097,41.3856,41.4016,2400.0
2012-07-10 12:55:00,51.6,51.6,51.58,51.58,7400.0,41.4097,41.4097,41.3936,41.3936,7400.0
2012-07-10 13:00:00,51.57,51.61,51.57,51.59,5600.0,41.3856,41.4177,41.3856,41.4016,5600.0
2012-07-10 13:05:00,51.6,51.62,51.6,51.62,5800.0,41.4097,41.4257,41.4097,41.4257,5800.0
2012-07-10 13:10:00,51.64,51.66,51.63,51.66,6200.0,41.4418,41.4578,41.4337,41.4578,6200.0
2012-07-10 13:15:00,51.66,51.67,51.66,51.66,2200.0,41.4578,41.4658,41.4578,41.4578,2200.0
2012-07-10 13:20:00,51.65,51.66,51.58,51.58,8200.0,41.4498,41.4578,41.3936,41.3936,8200.0
2012-07-10 13:25:00,51.57,51.58,51.54,51.57,12000.0,41.3856,41.3936,41.3615,41.3856,12000.0
2012-07-10 13:30:00,51.58,51.58,51.5,51.52,12200.0,41.3936,41.3936,41.3294,41.3455,12200.0
2012-07-10 13:35:00,51.51,51.52,51.43,51.43,24000.0,41.3374,41.3455,41.2732,41.2732,24000.0
2012-07-10 13:40:00,51.45,51.49,51.43,51.48,5800.0,41.2893,41.3214,41.2732,41.3134,5800.0
2012-07-10 13:45:00,51.48,51.48,51.4,51.4,2000.0,41.3134,41.3134,41.2492,41.2492,2000.0
2012-07-10 13:50:00,51.38,51.42,51.33,51.41,8800.0,41.2331,41.2652,41.193,41.2572,8800.0
2012-07-10 13:55:00,51.42,51.42,51.34,51.34,5600.0,41.2652,41.2652,41.201,41.201,5600.0
2012-07-10 14:00:00,51.35,51.39,51.34,51.36,8200.0,41.209,41.2411,41.201,41.2171,8200.0
2012-07-10 14:05:00,51.35,51.35,51.31,51.33,7000.0,41.209,41.209,41.1769,41.193,7000.0
2012-07-10 14:10:00,51.29,51.3,51.26,51.27,6000.0,41.1609,41.1689,41.1368,41.1448,6000.0
2012-07-10 14:15:00,51.27,51.27,51.04,51.06,22400.0,41.1448,41.1448,40.9603,40.9763,22400.0
2012-07-10 14:20:00,51.07,51.12,51.0,51.02,27000.0,40.9843,41.0245,40.9282,40.9442,27000.0
2012-07-10 14:25:00,51.01,51.06,51.01,51.06,8000.0,40.9362,40.9763,40.9362,40.9763,8000.0
2012-07-10 14:30:00,51.07,51.07,50.97,50.98,8400.0,40.9843,40.9843,40.9041,40.9121,8400.0
2012-07-10 14:35:00,50.99,51.12,50.99,51.09,5800.0,40.9201,41.0245,40.9201,41.0004,5800.0
2012-07-10 14:40:00,51.12,51.17,51.1,51.11,11600.0,41.0245,41.0646,41.0084,41.0164,11600.0
2012-07-10 14:45:00,51.1,51.15,51.09,51.09,7400.0,41.0084,41.0485,41.0004,41.0004,7400.0
2012-07-10 14:50:00,51.09,51.1,51.01,51.04,23600.0,41.0004,41.0084,40.9362,40.9603,23600.0
2012-07-10 14:55:00,51.04,51.04,50.98,51.0,18000.0,40.9603,40.9603,40.9121,40.9282,18000.0
2012-07-10 15:00:00,51.0,51.13,50.98,51.13,10600.0,40.9282,41.0325,40.9121,41.0325,10600.0
2012-07-10 15:05:00,51.12,51.17,51.06,51.06,12200.0,41.0245,41.0646,40.9763,40.9763,12200.0
2012-07-10 15:10:00,51.05,51.08,50.99,50.99,7600.0,40.9683,40.9924,40.9201,40.9201,7600.0
2012-07-10 15:15:00,50.99,51.03,50.94,50.97,13800.0,40.9201,40.9522,40.88,40.9041,13800.0
2012-07-10 15:20:00,50.98,51.02,50.88,50.93,16600.0,40.9121,40.9442,40.8319,40.872,16600.0
2012-07-10 15:25:00,50.9,50.97,50.88,50.88,13600.0,40.8479,40.9041,40.8319,40.8319,13600.0
2012-07-10 15:30:00,50.88,50.94,50.88,50.91,18200.0,40.8319,40.88,40.8319,40.8559,18200.0
2012-07-10 15:35:00,50.92,50.92,50.82,50.86,51800.0,40.864,40.864,40.7837,40.8158,51800.0
2012-07-10 15:40:00,50.86,50.92,50.81,50.91,38600.0,40.8158,40.864,40.7757,40.8559,38600.0
2012-07-10 15:45:00,50.92,50.99,50.89,50.95,35800.0,40.864,40.9201,40.8399,40.888,35800.0
2012-07-10 15:50:00,50.96,51.08,50.96,51.06,48200.0,40.8961,40.9924,40.8961,40.9763,48200.0
2012-07-10 15:55:00,51.07,51.13,51.06,51.07,51200.0,40.9843,41.0325,40.9763,40.9843,51200.0
2012-07-11 09:30:00,51.08,51.1,50.67,50.72,50800.0,40.9924,41.0084,40.6633,40.7035,50800.0
2012-07-11 09:35:00,50.76,50.81,50.63,50.73,30400.0,40.7356,40.7757,40.6312,40.7115,30400.0
2012-07-11 09:40:00,50.74,50.82,50.72,50.8,48400.0,40.7195,40.7837,40.7035,40.7677,48400.0
2012-07-11 09:45:00,50.76,50.85,50.72,50.83,20600.0,40.7356,40.8078,40.7035,40.7917,20600.0
2012-07-11 09:50:00,50.82,50.94,50.82,50.93,23000.0,40.7837,40.88,40.7837,40.872,23000.0
2012-07-11 09:55:00,50.92,50.95,50.77,50.77,26400.0,40.864,40.888,40.7436,40.7436,26400.0
2012-07-11 10:00:00,50.79,50.82,50.63,50.73,32600.0,40.7596,40.7837,40.6312,40.7115,32600.0
2012-07-11 10:05:00,50.74,50.86,50.69,50.8,24200.0,40.7195,40.8158,40.6794,40.7677,24200.0
2012-07-11 10:10:00,50.78,50.9,50.76,50.77,18000.0,40.7516,40.8479,40.7356,40.7436,18000.0
2012-07-11 10:15:00,50.76,50.76,50.66,50.72,18800.0,40.7356,40.7356,40.6553,40.7035,18800.0
2012-07-11 10:20:00,50.76,50.76,50.58,50.6,29200.0,40.7356,40.7356,40.5911,40.6072,29200.0
2012-07-11 10:25:00,50.65,50.65,50.48,50.52,18000.0,40.6473,40.6473,40.5109,40.543,18000.0
2012-07-11 10:30:00,50.52,50.54,50.35,50.35,35000.0,40.543,40.559,40.4065,40.4065,35000.0
2012-07-11 10:35:00,50.37,50.38,50.19,50.2,48600.0,40.4226,40.4306,40.2781,40.2861,48600.0
2012-07-11 10:40:00,50.2,50.23,50.1,50.18,83800.0,40.2861,40.3102,40.2059,40.2701,83800.0
2012-07-11 10:45:00,50.18,50.2,50.0,50.04,60600.0,40.2701,40.2861,40.1256,40.1577,60600.0
2012-07-11 10:50:00,50.03,50.04,49.93,49.93,37600.0,40.1497,40.1577,40.0695,40.0695,37600.0
2012-07-11 10:55:00,49.93,50.03,49.92,49.95,35600.0,40.0695,40.1497,40.0614,40.0855,35600.0
2012-07-11 11:00:00,49.97,50.24,49.96,50.24,17000.0,40.1016,40.3183,40.0935,40.3183,17000.0
2012-07-11 11:05:00,50.25,50.3,50.18,50.27,44000.0,40.3263,40.3664,40.2701,40.3423,44000.0
2012-07-11 11:10:00,50.24,50.24,50.18,50.18,12400.0,40.3183,40.3183,40.2701,40.2701,12400.0
2012-07-11 11:15:00,50.18,50.21,50.07,50.07,19000.0,40.2701,40.2942,40.1818,40.1818,19000.0
2012-07-11 11:20:00,50.07,50.16,50.04,50.16,11600.0,40.1818,40.254,40.1577,40.254,11600.0
2012-07-11 11:25:00,50.18,50.23,50.18,50.22,36200.0,40.2701,40.3102,40.2701,40.3022,36200.0
2012-07-11 11:30:00,50.21,50.29,50.21,50.27,26800.0,40.2942,40.3584,40.2942,40.3423,26800.0
2012-07-11 11:35:00,50.27,50.32,50.27,50.27,17600.0,40.3423,40.3825,40.3423,40.3423,17600.0
2012-07-11 11:40:00,50.3,50.31,50.22,50.26,23000.0,40.3664,40.3744,40.3022,40.3343,23000.0
2012-07-11 11:45:00,50.26,50.34,50.24,50.32,14400.0,40.3343,40.3985,40.3183,40.3825,14400.0
2012-07-11 11:50:00,50.3,50.31,50.29,50.31,10000.0,40.3664,40.3744,40.3584,40.3744,10000.0
2012-07-11 11:55:00,50.32,50.35,50.3,50.31,17400.0,40.3825,40.4065,40.3664,40.3744,17400.0
2012-07-11 12:00:00,50.34,50.42,50.34,50.41,15800.0,40.3985,40.4627,40.3985,40.4547,15800.0
2012-07-11 12:05:00,50.41,50.44,50.37,50.37,27800.0,40.4547,40.4788,40.4226,40.4226,27800.0
2012-07-11 12:10:00,50.37,50.44,50.37,50.42,22000.0,40.4226,40.4788,40.4226,40.4627,22000.0
2012-07-11 12:15:00,50.41,50.44,50.4,50.43,12800.0,40.4547,40.4788,40.4467,40.4707,12800.0
2012-07-11 12:20:00,50.44,50.45,50.42,50.42,29800.0,40.4788,40.4868,40.4627,40.4627,29800.0
2012-07-11 12:25:00,50.42,50.43,50.38,50.4,44200.0,40.4627,40.4707,40.4306,40.4467,44200.0
2012-07-11 12:30:00,50.4,50.49,50.4,50.49,40400.0,40.4467,40.5189,40.4467,40.5189,40400.0
2012-07-11 12:35:00,50.49,50.6,50.49,50.6,55000.0,40.5189,40.6072,40.5189,40.6072,55000.0
2012-07-11 12:40:00,50.6,50.66,50.58,50.63,222200.0,40.6072,40.6553,40.5911,40.6312,222200.0
2012-07-11 12:45:00,50.63,50.72,50.59,50.59,127200.0,40.6312,40.7035,40.5991,40.5991,127200.0
2012-07-11 12:50:00,50.59,50.59,50.56,50.56,11800.0,40.5991,40.5991,40.5751,40.5751,11800.0
2012-07-11 12:55:00,50.56,50.65,50.54,50.62,15000.0,40.5751,40.6473,40.559,40.6232,15000.0
2012-07-11 13:00:00,50.64,50.64,50.54,50.56,11400.0,40.6393,40.6393,40.559,40.5751,11400.0
2012-07-11 13:05:00,50.57,50.59,50.55,50.59,5600.0,40.5831,40.5991,40.567,40.5991,5600.0
2012-07-11 13:10:00,50.6,50.6,50.52,50.56,7800.0,40.6072,40.6072,40.543,40.5751,7800.0
2012-07-11 13:15:00,50.57,50.57,50.5,50.51,5600.0,40.5831,40.5831,40.5269,40.5349,5600.0
2012-07-11 13:20:00,50.5,50.54,50.5,50.52,10200.0,40.5269,40.559,40.5269,40.543,10200.0
2012-07-11 13:25:00,50.52,50.58,50.51,50.57,11400.0,40.543,40.5911,40.5349,40.5831,11400.0
2012-07-11 13:30:00,50.57,50.58,50.54,50.57,5000.0,40.5831,40.5911,40.559,40.5831,5000.0
2012-07-11 13:35:00,50.56,50.59,50.56,50.58,4000.0,40.5751,40.5991,40.5751,40.5911,4000.0
2012-07-11 13:40:00,50.58,50.62,50.58,50.58,6600.0,40.5911,40.6232,40.5911,40.5911,6600.0
2012-07-11 13:45:00,50.62,50.63,50.59,50.6,7800.0,40.6232,40.6312,40.5991,40.6072,7800.0
2012-07-11 13:50:00,50.63,50.64,50.58,50.6,7000.0,40.6312,40.6393,40.5911,40.6072,7000.0
2012-07-11 13:55:00,50.6,50.67,50.59,50.63,8200.0,40.6072,40.6633,40.5991,40.6312,8200.0
2012-07-11 14:00:00,50.63,50.7,50.36,50.44,34800.0,40.6312,40.6874,40.4146,40.4788,34800.0
2012-07-11 14:05:00,50.43,50.45,50.32,50.45,21000.0,40.4707,40.4868,40.3825,40.4868,21000.0
2012-07-11 14:10:00,50.43,50.46,50.38,50.38,24800.0,40.4707,40.4948,40.4306,40.4306,24800.0
2012-07-11 14:15:00,50.38,50.41,50.33,50.37,8400.0,40.4306,40.4547,40.3905,40.4226,8400.0
2012-07-11 14:20:00,50.35,50.38,50.25,50.26,19200.0,40.4065,40.4306,40.3263,40.3343,19200.0
2012-07-11 14:25:00,50.22,50.3,50.19,50.3,12600.0,40.3022,40.3664,40.2781,40.3664,12600.0
2012-07-11 14:30:00,50.29,50.32,50.22,50.24,43400.0,40.3584,40.3825,40.3022,40.3183,43400.0
2012-07-11 14:35:00,50.27,50.35,50.27,50.33,10600.0,40.3423,40.4065,40.3423,40.3905,10600.0
2012-07-11 14:40:00,50.33,50.38,50.3,50.35,19000.0,40.3905,40.4306,40.3664,40.4065,19000.0
2012-07-11 14:45:00,50.36,50.4,50.3,50.32,29600.0,40.4146,40.4467,40.3664,40.3825,29600.0
2012-07-11 14:50:00,50.34,50.38,50.32,50.35,29600.0,40.3985,40.4306,40.3825,40.4065,29600.0
2012-07-11 14:55:00,50.34,50.38,50.31,50.31,15200.0,40.3985,40.4306,40.3744,40.3744,15200.0
2012-07-11 15:00:00,50.31,50.46,50.31,50.41,37000.0,40.3744,40.4948,40.3744,40.4547,37000.0
2012-07-11 15:05:00,50.41,50.51,50.4,50.51,11000.0,40.4547,40.5349,40.4467,40.5349,11000.0
2012-07-11 15:10:00,50.52,50.52,50.41,50.46,24000.0,40.543,40.543,40.4547,40.4948,24000.0
2012-07-11 15:15:00,50.46,50.51,50.4,50.5,16200.0,40.4948,40.5349,40.4467,40.5269,16200.0
2012-07-11 15:20:00,50.49,50.49,50.39,50.44,23400.0,40.5189,40.5189,40.4386,40.4788,23400.0
2012-07-11 15:25:00,50.43,50.45,50.33,50.39,27800.0,40.4707,40.4868,40.3905,40.4386,27800.0
2012-07-11 15:30:00,50.4,50.45,50.37,50.41,31000.0,40.4467,40.4868,40.4226,40.4547,31000.0
2012-07-11 15:35:00,50.4,50.42,50.35,50.41,34000.0,40.4467,40.4627,40.4065,40.4547,34000.0
2012-07-11 15:40:00,50.41,50.46,50.4,50.44,109400.0,40.4547,40.4948,40.4467,40.4788,109400.0
2012-07-11 15:45:00,50.44,50.58,50.44,50.54,125400.0,40.4788,40.5911,40.4788,40.559,125400.0
2012-07-11 15:50:00,50.55,50.62,50.54,50.57,100000.0,40.567,40.6232,40.559,40.5831,100000.0
2012-07-11 15:55:00,50.56,50.56,50.44,50.45,126400.0,40.5751,40.5751,40.4788,40.4868,126400.0
2012-07-12 09:30:00,49.95,50.22,49.93,49.98,40800.0,40.0855,40.3022,40.0695,40.1096,40800.0
2012-07-12 09:35:00,49.96,50.1,49.89,50.06,16200.0,40.0935,40.2059,40.0374,40.1738,16200.0
2012-07-12 09:40:00,50.05,50.1,49.92,49.94,30400.0,40.1658,40.2059,40.0614,40.0775,30400.0
2012-07-12 09:45:00,49.93,49.95,49.77,49.77,32800.0,40.0695,40.0855,39.9411,39.9411,32800.0
2012-07-12 09:50:00,49.76,49.84,49.73,49.77,34600.0,39.933,39.9972,39.909,39.9411,34600.0
2012-07-12 09:55:00,49.77,49.81,49.57,49.67,27800.0,39.9411,39.9732,39.7806,39.8608,27800.0
2012-07-12 10:00:00,49.69,49.74,49.6,49.7,33600.0,39.8769,39.917,39.8046,39.8849,33600.0
2012-07-12 10:05:00,49.67,49.71,49.59,49.6,17600.0,39.8608,39.8929,39.7966,39.8046,17600.0
2012-07-12 10:10:00,49.61,49.76,49.58,49.76,25000.0,39.8127,39.933,39.7886,39.933,25000.0
2012-07-12 10:15:00,49.77,49.77,49.71,49.71,15200.0,39.9411,39.9411,39.8929,39.8929,15200.0
2012-07-12 10:20:00,49.72,49.85,49.72,49.77,18000.0,39.9009,40.0053,39.9009,39.9411,18000.0
2012-07-12 10:25:00,49.77,49.79,49.71,49.79,17000.0,39.9411,39.9571,39.8929,39.9571,17000.0
2012-07-12 10:30:00,49.77,49.81,49.75,49.81,22400.0,39.9411,39.9732,39.925,39.9732,22400.0
2012-07-12 10:35:00,49.83,49.85,49.83,49.83,11000.0,39.9892,40.0053,39.9892,39.9892,11000.0
2012-07-12 10:40:00,49.81,49.82,49.6,49.61,26600.0,39.9732,39.9812,39.8046,39.8127,26600.0
2012-07-12 10:45:00,49.61,49.63,49.57,49.58,30600.0,39.8127,39.8287,39.7806,39.7886,30600.0
2012-07-12 10:50:00,49.57,49.7,49.56,49.7,13000.0,39.7806,39.8849,39.7725,39.8849,13000.0
2012-07-12 10:55:00,49.71,49.79,49.67,49.77,19800.0,39.8929,39.9571,39.8608,39.9411,19800.0
2012-07-12 11:00:00,49.77,49.91,49.77,49.91,15200.0,39.9411,40.0534,39.9411,40.0534,15200.0
2012-07-12 11:05:00,49.9,49.96,49.9,49.94,19400.0,40.0454,40.0935,40.0454,40.0775,19400.0
2012-07-12 11:10:00,49.94,49.94,49.86,49.93,11600.0,40.0775,40.0775,40.0133,40.0695,11600.0
2012-07-12 11:15:00,49.93,49.94,49.88,49.9,7400.0,40.0695,40.0775,40.0293,40.0454,7400.0
2012-07-12 11:20:00,49.88,49.98,49.85,49.85,13400.0,40.0293,40.1096,40.0053,40.0053,13400.0
2012-07-12 11:25:00,49.84,49.97,49.77,49.94,23400.0,39.9972,40.1016,39.9411,40.0775,23400.0
2012-07-12 11:30:00,49.92,49.94,49.85,49.85,10800.0,40.0614,40.0775,40.0053,40.0053,10800.0
2012-07-12 11:35:00,49.87,49.94,49.87,49.87,18800.0,40.0213,40.0775,40.0213,40.0213,18800.0
2012-07-12 11:40:00,49.86,49.94,49.86,49.94,7000.0,40.0133,40.0775,40.0133,40.0775,7000.0
2012-07-12 11:45:00,49.94,50.08,49.94,50.05,21800.0,40.0775,40.1898,40.0775,40.1658,21800.0
2012-07-12 11:50:00,50.05,50.1,50.05,50.07,11000.0,40.1658,40.2059,40.1658,40.1818,11000.0
2012-07-12 11:55:00,50.07,50.18,50.07,50.15,11400.0,40.1818,40.2701,40.1818,40.246,11400.0
2012-07-12 12:00:00,50.13,50.19,50.11,50.15,12200.0,40.23,40.2781,40.2139,40.246,12200.0
2012-07-12 12:05:00,50.15,50.16,50.05,50.05,10200.0,40.246,40.254,40.1658,40.1658,10200.0
2012-07-12 12:10:00,50.05,50.08,50.02,50.08,13600.0,40.1658,40.1898,40.1417,40.1898,13600.0
2012-07-12 12:15:00,50.08,50.09,50.02,50.04,10000.0,40.1898,40.1979,40.1417,40.1577,10000.0
2012-07-12 12:20:00,50.03,50.05,49.98,50.01,12000.0,40.1497,40.1658,40.1096,40.1337,12000.0
2012-07-12 12:25:00,50.0,50.02,49.99,50.0,8000.0,40.1256,40.1417,40.1176,40.1256,8000.0
2012-07-12 12:30:00,50.03,50.04,49.97,49.98,7800.0,40.1497,40.1577,40.1016,40.1096,7800.0
2012-07-12 12:35:00,49.99,50.02,49.98,50.01,9400.0,40.1176,40.1417,40.1096,40.1337,9400.0
2012-07-12 12:40:00,49.99,50.01,49.98,50.01,5200.0,40.1176,40.1337,40.1096,40.1337,5200.0
2012-07-12 12:45:00,50.04,50.04,50.02,50.03,3000.0,40.1577,40.1577,40.1417,40.1497,3000.0
2012-07-12 12:50:00,50.04,50.06,50.01,50.02,8200.0,40.1577,40.1738,40.1337,40.1417,8200.0
2012-07-12 12:55:00,50.02,50.1,50.02,50.06,8600.0,40.1417,40.2059,40.1417,40.1738,8600.0
2012-07-12 13:00:00,50.07,50.08,50.02,50.08,10400.0,40.1818,40.1898,40.1417,40.1898,10400.0
2012-07-12 13:05:00,50.07,50.15,50.06,50.15,6600.0,40.1818,40.246,40.1738,40.246,6600.0
2012-07-12 13:10:00,50.15,50.21,50.15,50.19,18400.0,40.246,40.2942,40.246,40.2781,18400.0
2012-07-12 13:15:00,50.18,50.22,50.18,50.22,4800.0,40.2701,40.3022,40.2701,40.3022,4800.0
2012-07-12 13:20:00,50.22,50.27,50.22,50.22,18400.0,40.3022,40.3423,40.3022,40.3022,18400.0
2012-07-12 13:25:00,50.22,50.32,50.21,50.21,16600.0,40.3022,40.3825,40.2942,40.2942,16600.0
2012-07-12 13:30:00,50.23,50.28,50.23,50.27,7000.0,40.3102,40.3504,40.3102,40.3423,7000.0
2012-07-12 13:35:00,50.27,50.29,50.24,50.24,9200.0,40.3423,40.3584,40.3183,40.3183,9200.0
2012-07-12 13:40:00,50.26,50.35,50.26,50.3,9000.0,40.3343,40.4065,40.3343,40.3664,9000.0
2012-07-12 13:45:00,50.32,50.4,50.31,50.38,10600.0,40.3825,40.4467,40.3744,40.4306,10600.0
2012-07-12 13:50:00,50.4,50.4,50.27,50.27,11000.0,40.4467,40.4467,40.3423,40.3423,11000.0
2012-07-12 13:55:00,50.26,50.27,50.19,50.21,8600.0,40.3343,40.3423,40.2781,40.2942,8600.0
2012-07-12 14:00:00,50.22,50.24,50.18,50.19,9600.0,40.3022,40.3183,40.2701,40.2781,9600.0
2012-07-12 14:05:00,50.2,50.38,50.2,50.38,10200.0,40.2861,40.4306,40.2861,40.4306,10200.0
2012-07-12 14:10:00,50.41,50.41,50.24,50.32,13600.0,40.4547,40.4547,40.3183,40.3825,13600.0
2012-07-12 14:15:00,50.32,50.39,50.29,50.29,9400.0,40.3825,40.4386,40.3584,40.3584,9400.0
2012-07-12 14:20:00,50.29,50.35,50.27,50.31,10800.0,40.3584,40.4065,40.3423,40.3744,10800.0
2012-07-12 14:25:00,50.32,50.4,50.32,50.37,12600.0,40.3825,40.4467,40.3825,40.4226,12600.0
2012-07-12 14:30:00,50.4,50.44,50.35,50.37,9600.0,40.4467,40.4788,40.4065,40.4226,9600.0
2012-07-12 14:35:00,50.37,50.4,50.35,50.38,13000.0,40.4226,40.4467,40.4065,40.4306,13000.0
2012-07-12 14:40:00,50.38,50.41,50.35,50.36,9800.0,40.4306,40.4547,40.4065,40.4146,9800.0
2012-07-12 14:45:00,50.37,50.37,50.31,50.32,15600.0,40.4226,40.4226,40.3744,40.3825,15600.0
2012-07-12 14:50:00,50.32,50.38,50.32,50.34,11000.0,40.3825,40.4306,40.3825,40.3985,11000.0
2012-07-12 14:55:00,50.35,50.42,50.35,50.38,15200.0,40.4065,40.4627,40.4065,40.4306,15200.0
2012-07-12 15:00:00,50.38,50.4,50.34,50.38,12800.0,40.4306,40.4467,40.3985,40.4306,12800.0
2012-07-12 15:05:00,50.39,50.4,50.33,50.37,17800.0,40.4386,40.4467,40.3905,40.4226,17800.0
2012-07-12 15:10:00,50.38,50.48,50.38,50.48,37200.0,40.4306,40.5109,40.4306,40.5109,37200.0
2012-07-12 15:15:00,50.48,50.55,50.43,50.47,32000.0,40.5109,40.567,40.4707,40.5028,32000.0
2012-07-12 15:20:00,50.45,50.48,50.41,50.48,55000.0,40.4868,40.5109,40.4547,40.5109,55000.0
2012-07-12 15:25:00,50.48,50.56,50.47,50.52,20600.0,40.5109,40.5751,40.5028,40.543,20600.0
2012-07-12 15:30:00,50.51,50.59,50.51,50.52,24800.0,40.5349,40.5991,40.5349,40.543,24800.0
2012-07-12 15:35:00,50.52,50.55,50.48,50.5,29000.0,40.543,40.567,40.5109,40.5269,29000.0
2012-07-12 15:40:00,50.52,50.62,50.52,50.59,24400.0,40.543,40.6232,40.543,40.5991,24400.0
2012-07-12 15:45:00,50.6,50.63,50.5,50.52,34800.0,40.6072,40.6312,40.5269,40.543,34800.0
2012-07-12 15:50:00,50.49,50.51,50.33,50.37,63800.0,40.5189,40.5349,40.3905,40.4226,63800.0
2012-07-12 15:55:00,50.36,50.41,50.31,50.35,83000.0,40.4146,40.4547,40.3744,40.4065,83000.0
2012-07-13 09:30:00,51.31,51.42,50.64,51.33,134800.0,41.1769,41.2652,40.6393,41.193,134800.0
2012-07-13 09:35:00,51.34,51.66,51.3,51.44,78200.0,41.201,41.4578,41.1689,41.2813,78200.0
2012-07-13 09:40:00,51.48,51.55,51.37,51.48,39200.0,41.3134,41.3695,41.2251,41.3134,39200.0
2012-07-13 09:45:00,51.55,51.56,51.45,51.49,58600.0,41.3695,41.3776,41.2893,41.3214,58600.0
2012-07-13 09:50:00,51.5,51.52,51.38,51.41,36800.0,41.3294,41.3455,41.2331,41.2572,36800.0
2012-07-13 09:55:00,51.41,51.47,51.32,51.44,45000.0,41.2572,41.3053,41.185,41.2813,45000.0
2012-07-13 10:00:00,51.44,51.52,51.35,51.52,28800.0,41.2813,41.3455,41.209,41.3455,28800.0
2012-07-13 10:05:00,51.52,51.7,51.51,51.58,37800.0,41.3455,41.4899,41.3374,41.3936,37800.0
2012-07-13 10:10:00,51.59,51.59,51.48,51.52,23200.0,41.4016,41.4016,41.3134,41.3455,23200.0
2012-07-13 10:15:00,51.52,51.52,51.34,51.46,29600.0,41.3455,41.3455,41.201,41.2973,29600.0
2012-07-13 10:20:00,51.48,51.54,51.42,51.52,24400.0,41.3134,41.3615,41.2652,41.3455,24400.0
2012-07-13 10:25:00,51.52,51.55,51.47,51.47,12600.0,41.3455,41.3695,41.3053,41.3053,12600.0
2012-07-13 10:30:00,51.46,51.52,51.46,51.52,28600.0,41.2973,41.3455,41.2973,41.3455,28600.0
2012-07-13 10:35:00,51.54,51.62,51.54,51.62,17000.0,41.3615,41.4257,41.3615,41.4257,17000.0
2012-07-13 10:40:00,51.62,51.66,51.59,51.61,56200.0,41.4257,41.4578,41.4016,41.4177,56200.0
2012-07-13 10:45:00,51.59,51.67,51.59,51.63,22200.0,41.4016,41.4658,41.4016,41.4337,22200.0
2012-07-13 10:50:00,51.66,51.67,51.62,51.63,16200.0,41.4578,41.4658,41.4257,41.4337,16200.0
2012-07-13 10:55:00,51.64,51.64,51.58,51.58,16600.0,41.4418,41.4418,41.3936,41.3936,16600.0
2012-07-13 11:00:00,51.62,51.63,51.55,51.57,68400.0,41.4257,41.4337,41.3695,41.3856,68400.0
2012-07-13 11:05:00,51.57,51.63,51.55,51.63,8000.0,41.3856,41.4337,41.3695,41.4337,8000.0
2012-07-13 11:10:00,51.6,51.6,51.52,51.55,8800.0,41.4097,41.4097,41.3455,41.3695,8800.0
2012-07-13 11:15:00,51.58,51.66,51.58,51.6,47400.0,41.3936,41.4578,41.3936,41.4097,47400.0
2012-07-13 11:20:00,51.6,51.73,51.6,51.71,15800.0,41.4097,41.514,41.4097,41.4979,15800.0
2012-07-13 11:25:00,51.71,51.71,51.61,51.61,7600.0,41.4979,41.4979,41.4177,41.4177,7600.0
2012-07-13 11:30:00,51.63,51.69,51.62,51.66,10000.0,41.4337,41.4819,41.4257,41.4578,10000.0
2012-07-13 11:35:00,51.64,51.64,51.59,51.61,8000.0,41.4418,41.4418,41.4016,41.4177,8000.0
2012-07-13 11:40:00,51.63,51.66,51.6,51.65,8800.0,41.4337,41.4578,41.4097,41.4498,8800.0
2012-07-13 11:45:00,51.67,51.68,51.54,51.55,64400.0,41.4658,41.4739,41.3615,41.3695,64400.0
2012-07-13 11:50:00,51.54,51.55,51.44,51.49,72400.0,41.3615,41.3695,41.2813,41.3214,72400.0
2012-07-13 11:55:00,51.49,51.6,51.49,51.57,10600.0,41.3214,41.4097,41.3214,41.3856,10600.0
2012-07-13 12:00:00,51.58,51.66,51.57,51.65,12400.0,41.3936,41.4578,41.3856,41.4498,12400.0
2012-07-13 12:05:00,51.65,51.66,51.64,51.66,16000.0,41.4498,41.4578,41.4418,41.4578,16000.0
2012-07-13 12:10:00,51.66,51.68,51.63,51.64,18000.0,41.4578,41.4739,41.4337,41.4418,18000.0
2012-07-13 12:15:00,51.65,51.65,51.6,51.6,6200.0,41.4498,41.4498,41.4097,41.4097,6200.0
2012-07-13 12:20:00,51.6,51.6,51.51,51.55,16800.0,41.4097,41.4097,41.3374,41.3695,16800.0
2012-07-13 12:25:00,51.56,51.59,51.55,51.56,4400.0,41.3776,41.4016,41.3695,41.3776,4400.0
2012-07-13 12:30:00,51.53,51.54,51.48,51.49,16600.0,41.3535,41.3615,41.3134,41.3214,16600.0
2012-07-13 12:35:00,51.52,51.57,51.49,51.54,37600.0,41.3455,41.3856,41.3214,41.3615,37600.0
2012-07-13 12:40:00,51.54,51.56,51.52,51.54,14800.0,41.3615,41.3776,41.3455,41.3615,14800.0
2012-07-13 12:45:00,51.54,51.57,51.54,51.57,4800.0,41.3615,41.3856,41.3615,41.3856,4800.0
2012-07-13 12:50:00,51.55,51.58,51.54,51.58,10200.0,41.3695,41.3936,41.3615,41.3936,10200.0
2012-07-13 12:55:00,51.58,51.59,51.56,51.58,3200.0,41.3936,41.4016,41.3776,41.3936,3200.0
2012-07-13 13:00:00,51.57,51.62,51.57,51.6,11200.0,41.3856,41.4257,41.3856,41.4097,11200.0
2012-07-13 13:05:00,51.6,51.62,51.6,51.6,7000.0,41.4097,41.4257,41.4097,41.4097,7000.0
2012-07-13 13:10:00,51.6,51.62,51.57,51.58,13600.0,41.4097,41.4257,41.3856,41.3936,13600.0
2012-07-13 13:15:00,51.58,51.62,51.57,51.6,7200.0,41.3936,41.4257,41.3856,41.4097,7200.0
2012-07-13 13:20:00,51.62,51.62,51.58,51.59,3800.0,41.4257,41.4257,41.3936,41.4016,3800.0
2012-07-13 13:25:00,51.58,51.58,51.54,51.54,11400.0,41.3936,41.3936,41.3615,41.3615,11400.0
2012-07-13 13:30:00,51.55,51.63,51.53,51.63,33200.0,41.3695,41.4337,41.3535,41.4337,33200.0
2012-07-13 13:35:00,51.63,51.67,51.61,51.67,5800.0,41.4337,41.4658,41.4177,41.4658,5800.0
2012-07-13 13:40:00,51.65,51.67,51.64,51.66,11600.0,41.4498,41.4658,41.4418,41.4578,11600.0
2012-07-13 13:45:00,51.66,51.67,51.65,51.66,6600.0,41.4578,41.4658,41.4498,41.4578,6600.0
2012-07-13 13:50:00,51.66,51.68,51.63,51.67,12600.0,41.4578,41.4739,41.4337,41.4658,12600.0
2012-07-13 13:55:00,51.67,51.67,51.6,51.62,7200.0,41.4658,41.4658,41.4097,41.4257,7200.0
2012-07-13 14:00:00,51.6,51.65,51.59,51.59,8200.0,41.4097,41.4498,41.4016,41.4016,8200.0
2012-07-13 14:05:00,51.62,51.63,51.59,51.62,8000.0,41.4257,41.4337,41.4016,41.4257,8000.0
2012-07-13 14:10:00,51.6,51.6,51.56,51.58,7800.0,41.4097,41.4097,41.3776,41.3936,7800.0
2012-07-13 14:15:00,51.58,51.64,51.58,51.63,3000.0,41.3936,41.4418,41.3936,41.4337,3000.0
2012-07-13 14:20:00,51.65,51.67,51.63,51.65,4600.0,41.4498,41.4658,41.4337,41.4498,4600.0
2012-07-13 14:25:00,51.63,51.65,51.6,51.65,4000.0,41.4337,41.4498,41.4097,41.4498,4000.0
2012-07-13 14:30:00,51.63,51.64,51.6,51.64,11800.0,41.4337,41.4418,41.4097,41.4418,11800.0
2012-07-13 14:35:00,51.63,51.64,51.57,51.59,5000.0,41.4337,41.4418,41.3856,41.4016,5000.0
2012-07-13 14:40:00,51.59,51.6,51.56,51.57,7400.0,41.4016,41.4097,41.3776,41.3856,7400.0
2012-07-13 14:45:00,51.56,51.56,51.51,51.52,7000.0,41.3776,41.3776,41.3374,41.3455,7000.0
2012-07-13 14:50:00,51.52,51.59,51.51,51.59,15000.0,41.3455,41.4016,41.3374,41.4016,15000.0
2012-07-13 14:55:00,51.58,51.65,51.56,51.65,16400.0,41.3936,41.4498,41.3776,41.4498,16400.0
2012-07-13 15:00:00,51.64,51.71,51.63,51.67,25600.0,41.4418,41.4979,41.4337,41.4658,25600.0
2012-07-13 15:05:00,51.68,51.68,51.62,51.64,10800.0,41.4739,41.4739,41.4257,41.4418,10800.0
2012-07-13 15:10:00,51.66,51.68,51.63,51.67,43000.0,41.4578,41.4739,41.4337,41.4658,43000.0
2012-07-13 15:15:00,51.67,51.67,51.62,51.65,10200.0,41.4658,41.4658,41.4257,41.4498,10200.0
2012-07-13 15:20:00,51.65,51.68,51.65,51.65,33200.0,41.4498,41.4739,41.4498,41.4498,33200.0
2012-07-13 15:25:00,51.65,51.65,51.58,51.58,15800.0,41.4498,41.4498,41.3936,41.3936,15800.0
2012-07-13 15:30:00,51.58,51.64,51.51,51.63,36200.0,41.3936,41.4418,41.3374,41.4337,36200.0
2012-07-13 15:35:00,51.63,51.66,51.61,51.63,25200.0,41.4337,41.4578,41.4177,41.4337,25200.0
2012-07-13 15:40:00,51.62,51.69,51.6,51.67,48800.0,41.4257,41.4819,41.4097,41.4658,48800.0
2012-07-13 15:45:00,51.67,51.67,51.58,51.66,44400.0,41.4658,41.4658,41.3936,41.4578,44400.0
2012-07-13 15:50:00,51.65,51.67,51.55,51.63,57000.0,41.4498,41.4658,41.3695,41.4337,57000.0
2012-07-13 15:55:00,51.64,51.68,51.61,51.66,101200.0,41.4418,41.4739,41.4177,41.4578,101200.0
2012-07-16 09:30:00,51.45,51.7,51.35,51.49,32400.0,41.2893,41.4899,41.209,41.3214,32400.0
2012-07-16 09:35:00,51.45,51.45,51.25,51.31,18800.0,41.2893,41.2893,41.1288,41.1769,18800.0
2012-07-16 09:40:00,51.32,51.38,51.1,51.15,13400.0,41.185,41.2331,41.0084,41.0485,13400.0
2012-07-16 09:45:00,51.14,51.19,51.02,51.04,15400.0,41.0405,41.0806,40.9442,40.9603,15400.0
2012-07-16 09:50:00,51.02,51.07,50.96,50.96,11200.0,40.9442,40.9843,40.8961,40.8961,11200.0
2012-07-16 09:55:00,50.96,50.97,50.85,50.95,17600.0,40.8961,40.9041,40.8078,40.888,17600.0
2012-07-16 10:00:00,50.98,51.0,50.9,50.9,16600.0,40.9121,40.9282,40.8479,40.8479,16600.0
2012-07-16 10:05:00,50.9,50.9,50.82,50.83,23000.0,40.8479,40.8479,40.7837,40.7917,23000.0
2012-07-16 10:10:00,50.83,50.93,50.83,50.85,15800.0,40.7917,40.872,40.7917,40.8078,15800.0
2012-07-16 10:15:00,50.85,50.88,50.84,50.87,15200.0,40.8078,40.8319,40.7998,40.8238,15200.0
2012-07-16 10:20:00,50.87,50.87,50.81,50.82,11400.0,40.8238,40.8238,40.7757,40.7837,11400.0
2012-07-16 10:25:00,50.82,50.88,50.8,50.88,10800.0,40.7837,40.8319,40.7677,40.8319,10800.0
2012-07-16 10:30:00,50.87,50.94,50.87,50.93,14600.0,40.8238,40.88,40.8238,40.872,14600.0
2012-07-16 10:35:00,50.93,51.09,50.93,51.04,12200.0,40.872,41.0004,40.872,40.9603,12200.0
2012-07-16 10:40:00,51.02,51.09,50.99,51.03,22400.0,40.9442,41.0004,40.9201,40.9522,22400.0
2012-07-16 10:45:00,51.03,51.1,51.02,51.02,12000.0,40.9522,41.0084,40.9442,40.9442,12000.0
2012-07-16 10:50:00,51.04,51.04,50.96,50.96,11000.0,40.9603,40.9603,40.8961,40.8961,11000.0
2012-07-16 10:55:00,50.95,50.96,50.88,50.94,13600.0,40.888,40.8961,40.8319,40.88,13600.0
2012-07-16 11:00:00,50.92,51.02,50.9,51.01,15800.0,40.864,40.9442,40.8479,40.9362,15800.0
2012-07-16 11:05:00,51.01,51.02,50.94,50.95,13800.0,40.9362,40.9442,40.88,40.888,13800.0
2012-07-16 11:10:00,50.97,51.16,50.97,51.15,24000.0,40.9041,41.0566,40.9041,41.0485,24000.0
2012-07-16 11:15:00,51.16,51.29,51.15,51.27,22400.0,41.0566,41.1609,41.0485,41.1448,22400.0
2012-07-16 11:20:00,51.26,51.27,51.19,51.2,12800.0,41.1368,41.1448,41.0806,41.0887,12800.0
2012-07-16 11:25:00,51.19,51.21,51.09,51.12,13800.0,41.0806,41.0967,41.0004,41.0245,13800.0
2012-07-16 11:30:00,51.09,51.1,51.04,51.05,33200.0,41.0004,41.0084,40.9603,40.9683,33200.0
2012-07-16 11:35:00,51.05,51.08,51.03,51.06,14600.0,40.9683,40.9924,40.9522,40.9763,14600.0
2012-07-16 11:40:00,51.06,51.12,51.05,51.1,42000.0,40.9763,41.0245,40.9683,41.0084,42000.0
2012-07-16 11:45:00,51.09,51.13,51.08,51.13,8600.0,41.0004,41.0325,40.9924,41.0325,8600.0
2012-07-16 11:50:00,51.13,51.17,51.09,51.17,5000.0,41.0325,41.0646,41.0004,41.0646,5000.0
2012-07-16 11:55:00,51.17,51.18,51.13,51.18,10200.0,41.0646,41.0726,41.0325,41.0726,10200.0
2012-07-16 12:00:00,51.18,51.25,51.18,51.25,12800.0,41.0726,41.1288,41.0726,41.1288,12800.0
2012-07-16 12:05:00,51.25,51.31,51.24,51.26,15800.0,41.1288,41.1769,41.1208,41.1368,15800.0
2012-07-16 12:10:00,51.24,51.27,51.23,51.24,9200.0,41.1208,41.1448,41.1127,41.1208,9200.0
2012-07-16 12:15:00,51.24,51.24,51.12,51.18,9200.0,41.1208,41.1208,41.0245,41.0726,9200.0
2012-07-16 12:20:00,51.19,51.2,51.15,51.2,5400.0,41.0806,41.0887,41.0485,41.0887,5400.0
2012-07-16 12:25:00,51.2,51.2,51.11,51.16,9000.0,41.0887,41.0887,41.0164,41.0566,9000.0
2012-07-16 12:30:00,51.13,51.15,51.12,51.13,5600.0,41.0325,41.0485,41.0245,41.0325,5600.0
2012-07-16 12:35:00,51.12,51.12,51.01,51.03,6000.0,41.0245,41.0245,40.9362,40.9522,6000.0
2012-07-16 12:40:00,51.04,51.06,51.01,51.01,5200.0,40.9603,40.9763,40.9362,40.9362,5200.0
2012-07-16 12:45:00,51.01,51.02,50.99,51.02,6200.0,40.9362,40.9442,40.9201,40.9442,6200.0
2012-07-16 12:50:00,51.01,51.09,50.99,51.06,13600.0,40.9362,41.0004,40.9201,40.9763,13600.0
2012-07-16 12:55:00,51.09,51.09,51.06,51.07,3800.0,41.0004,41.0004,40.9763,40.9843,3800.0
2012-07-16 13:00:00,51.09,51.15,51.09,51.13,2000.0,41.0004,41.0485,41.0004,41.0325,2000.0
2012-07-16 13:05:00,51.12,51.16,51.09,51.1,6800.0,41.0245,41.0566,41.0004,41.0084,6800.0
2012-07-16 13:10:00,51.11,51.13,51.1,51.12,5800.0,41.0164,41.0325,41.0084,41.0245,5800.0
2012-07-16 13:15:00,51.12,51.13,51.06,51.1,21600.0,41.0245,41.0325,40.9763,41.0084,21600.0
2012-07-16 13:20:00,51.09,51.1,51.09,51.1,2000.0,41.0004,41.0084,41.0004,41.0084,2000.0
2012-07-16 13:25:00,51.15,51.19,51.14,51.17,4600.0,41.0485,41.0806,41.0405,41.0646,4600.0
2012-07-16 13:30:00,51.18,51.22,51.18,51.2,3000.0,41.0726,41.1047,41.0726,41.0887,3000.0
2012-07-16 13:35:00,51.19,51.2,51.16,51.16,3800.0,41.0806,41.0887,41.0566,41.0566,3800.0
2012-07-16 13:40:00,51.12,51.13,51.1,51.12,4200.0,41.0245,41.0325,41.0084,41.0245,4200.0
2012-07-16 13:45:00,51.11,51.21,51.11,51.16,13400.0,41.0164,41.0967,41.0164,41.0566,13400.0
2012-07-16 13:50:00,51.14,51.18,51.14,51.14,7600.0,41.0405,41.0726,41.0405,41.0405,7600.0
2012-07-16 13:55:00,51.14,51.19,51.12,51.13,8400.0,41.0405,41.0806,41.0245,41.0325,8400.0
2012-07-16 14:00:00,51.13,51.17,51.1,51.13,10800.0,41.0325,41.0646,41.0084,41.0325,10800.0
2012-07-16 14:05:00,51.15,51.18,51.13,51.16,3200.0,41.0485,41.0726,41.0325,41.0566,3200.0
2012-07-16 14:10:00,51.16,51.19,51.14,51.14,8000.0,41.0566,41.0806,41.0405,41.0405,8000.0
2012-07-16 14:15:00,51.15,51.25,51.14,51.25,10000.0,41.0485,41.1288,41.0405,41.1288,10000.0
2012-07-16 14:20:00,51.26,51.26,51.23,51.26,10600.0,41.1368,41.1368,41.1127,41.1368,10600.0
2012-07-16 14:25:00,51.27,51.27,51.26,51.26,11000.0,41.1448,41.1448,41.1368,41.1368,11000.0
2012-07-16 14:30:00,51.27,51.27,51.18,51.21,17000.0,41.1448,41.1448,41.0726,41.0967,17000.0
2012-07-16 14:35:00,51.21,51.22,51.13,51.15,11200.0,41.0967,41.1047,41.0325,41.0485,11200.0
2012-07-16 14:40:00,51.15,51.17,51.09,51.09,19000.0,41.0485,41.0646,41.0004,41.0004,19000.0
2012-07-16 14:45:00,51.09,51.12,51.06,51.08,19400.0,41.0004,41.0245,40.9763,40.9924,19400.0
2012-07-16 14:50:00,51.08,51.1,51.0,51.04,18800.0,40.9924,41.0084,40.9282,40.9603,18800.0
2012-07-16 14:55:00,51.06,51.1,51.05,51.07,15400.0,40.9763,41.0084,40.9683,40.9843,15400.0
2012-07-16 15:00:00,51.07,51.1,51.04,51.1,18200.0,40.9843,41.0084,40.9603,41.0084,18200.0
2012-07-16 15:05:00,51.1,51.1,51.05,51.06,17000.0,41.0084,41.0084,40.9683,40.9763,17000.0
2012-07-16 15:10:00,51.06,51.08,51.02,51.08,12600.0,40.9763,40.9924,40.9442,40.9924,12600.0
2012-07-16 15:15:00,51.1,51.15,51.09,51.15,12000.0,41.0084,41.0485,41.0004,41.0485,12000.0
2012-07-16 15:20:00,51.15,51.17,51.1,51.13,15200.0,41.0485,41.0646,41.0084,41.0325,15200.0
2012-07-16 15:25:00,51.13,51.13,51.08,51.1,13000.0,41.0325,41.0325,40.9924,41.0084,13000.0
2012-07-16 15:30:00,51.08,51.14,51.04,51.12,28400.0,40.9924,41.0405,40.9603,41.0245,28400.0
2012-07-16 15:35:00,51.13,51.15,50.99,51.02,23600.0,41.0325,41.0485,40.9201,40.9442,23600.0
2012-07-16 15:40:00,51.03,51.03,50.94,51.0,36600.0,40.9522,40.9522,40.88,40.9282,36600.0
2012-07-16 15:45:00,51.02,51.09,50.97,51.05,28800.0,40.9442,41.0004,40.9041,40.9683,28800.0
2012-07-16 15:50:00,51.06,51.1,51.02,51.09,29600.0,40.9763,41.0084,40.9442,41.0004,29600.0
2012-07-16 15:55:00,51.09,51.11,51.02,51.06,66000.0,41.0004,41.0164,40.9442,40.9763,66000.0
2012-07-17 09:30:00,51.3,51.62,51.3,51.59,22000.0,41.1689,41.4257,41.1689,41.4016,22000.0
2012-07-17 09:35:00,51.58,51.62,51.47,51.47,12200.0,41.3936,41.4257,41.3053,41.3053,12200.0
2012-07-17 09:40:00,51.5,51.5,51.25,51.29,16800.0,41.3294,41.3294,41.1288,41.1609,16800.0
2012-07-17 09:45:00,51.29,51.34,51.2,51.24,13400.0,41.1609,41.201,41.0887,41.1208,13400.0
2012-07-17 09:50:00,51.21,51.27,51.14,51.26,17400.0,41.0967,41.1448,41.0405,41.1368,17400.0
2012-07-17 09:55:00,51.29,51.45,51.23,51.43,44400.0,41.1609,41.2893,41.1127,41.2732,44400.0
2012-07-17 10:00:00,51.43,51.45,51.13,51.15,101400.0,41.2732,41.2893,41.0325,41.0485,101400.0
2012-07-17 10:05:00,51.16,51.17,51.05,51.1,12200.0,41.0566,41.0646,40.9683,41.0084,12200.0
2012-07-17 10:10:00,51.15,51.27,51.12,51.27,16600.0,41.0485,41.1448,41.0245,41.1448,16600.0
2012-07-17 10:15:00,51.24,51.27,51.12,51.23,11600.0,41.1208,41.1448,41.0245,41.1127,11600.0
2012-07-17 10:20:00,51.21,51.35,51.2,51.35,11600.0,41.0967,41.209,41.0887,41.209,11600.0
2012-07-17 10:25:00,51.35,51.36,51.28,51.3,12600.0,41.209,41.2171,41.1529,41.1689,12600.0
2012-07-17 10:30:00,51.28,51.33,51.23,51.29,16800.0,41.1529,41.193,41.1127,41.1609,16800.0
2012-07-17 10:35:00,51.29,51.3,51.14,51.14,17200.0,41.1609,41.1689,41.0405,41.0405,17200.0
2012-07-17 10:40:00,51.12,51.12,51.03,51.04,107800.0,41.0245,41.0245,40.9522,40.9603,107800.0
2012-07-17 10:45:00,51.02,51.1,50.96,51.09,8000.0,40.9442,41.0084,40.8961,41.0004,8000.0
2012-07-17 10:50:00,51.08,51.23,51.07,51.23,13200.0,40.9924,41.1127,40.9843,41.1127,13200.0
2012-07-17 10:55:00,51.2,51.2,51.16,51.18,12400.0,41.0887,41.0887,41.0566,41.0726,12400.0
2012-07-17 11:00:00,51.18,51.23,51.16,51.22,7400.0,41.0726,41.1127,41.0566,41.1047,7400.0
2012-07-17 11:05:00,51.21,51.31,51.21,51.28,15200.0,41.0967,41.1769,41.0967,41.1529,15200.0
2012-07-17 11:10:00,51.27,51.39,51.27,51.3,9800.0,41.1448,41.2411,41.1448,41.1689,9800.0
2012-07-17 11:15:00,51.3,51.36,51.3,51.35,10800.0,41.1689,41.2171,41.1689,41.209,10800.0
2012-07-17 11:20:00,51.35,51.42,51.35,51.38,8400.0,41.209,41.2652,41.209,41.2331,8400.0
2012-07-17 11:25:00,51.38,51.43,51.27,51.31,12600.0,41.2331,41.2732,41.1448,41.1769,12600.0
2012-07-17 11:30:00,51.3,51.38,51.26,51.38,42000.0,41.1689,41.2331,41.1368,41.2331,42000.0
2012-07-17 11:35:00,51.41,51.58,51.41,51.58,11000.0,41.2572,41.3936,41.2572,41.3936,11000.0
2012-07-17 11:40:00,51.57,51.62,51.53,51.62,17200.0,41.3856,41.4257,41.3535,41.4257,17200.0
2012-07-17 11:45:00,51.63,51.64,51.59,51.64,12600.0,41.4337,41.4418,41.4016,41.4418,12600.0
2012-07-17 11:50:00,51.65,51.65,51.57,51.63,18000.0,41.4498,41.4498,41.3856,41.4337,18000.0
2012-07-17 11:55:00,51.64,51.77,51.6,51.75,16600.0,41.4418,41.5461,41.4097,41.53,16600.0
2012-07-17 12:00:00,51.76,51.83,51.74,51.8,27000.0,41.5381,41.5942,41.522,41.5702,27000.0
2012-07-17 12:05:00,51.8,51.83,51.73,51.76,11600.0,41.5702,41.5942,41.514,41.5381,11600.0
2012-07-17 12:10:00,51.75,51.75,51.62,51.62,23600.0,41.53,41.53,41.4257,41.4257,23600.0
2012-07-17 12:15:00,51.63,51.69,51.63,51.69,7800.0,41.4337,41.4819,41.4337,41.4819,7800.0
2012-07-17 12:20:00,51.71,51.82,51.7,51.81,13200.0,41.4979,41.5862,41.4899,41.5782,13200.0
2012-07-17 12:25:00,51.79,51.8,51.74,51.76,9400.0,41.5621,41.5702,41.522,41.5381,9400.0
2012-07-17 12:30:00,51.77,51.86,51.77,51.85,11400.0,41.5461,41.6183,41.5461,41.6103,11400.0
2012-07-17 12:35:00,51.85,51.87,51.81,51.84,12200.0,41.6103,41.6263,41.5782,41.6023,12200.0
2012-07-17 12:40:00,51.85,51.85,51.8,51.82,10800.0,41.6103,41.6103,41.5702,41.5862,10800.0
2012-07-17 12:45:00,51.84,51.86,51.8,51.81,12200.0,41.6023,41.6183,41.5702,41.5782,12200.0
2012-07-17 12:50:00,51.8,51.83,51.78,51.8,9400.0,41.5702,41.5942,41.5541,41.5702,9400.0
2012-07-17 12:55:00,51.8,51.8,51.72,51.72,12600.0,41.5702,41.5702,41.506,41.506,12600.0
2012-07-17 13:00:00,51.71,51.74,51.65,51.74,37400.0,41.4979,41.522,41.4498,41.522,37400.0
2012-07-17 13:05:00,51.74,51.75,51.73,51.75,9000.0,41.522,41.53,41.514,41.53,9000.0
2012-07-17 13:10:00,51.74,51.79,51.74,51.78,9000.0,41.522,41.5621,41.522,41.5541,9000.0
2012-07-17 13:15:00,51.78,51.88,51.78,51.85,12600.0,41.5541,41.6344,41.5541,41.6103,12600.0
2012-07-17 13:20:00,51.85,51.93,51.82,51.92,13400.0,41.6103,41.6745,41.5862,41.6665,13400.0
2012-07-17 13:25:00,51.92,51.96,51.91,51.96,10000.0,41.6665,41.6986,41.6584,41.6986,10000.0
2012-07-17 13:30:00,51.96,52.04,51.95,52.01,22400.0,41.6986,41.7628,41.6905,41.7387,22400.0
2012-07-17 13:35:00,52.0,52.02,51.96,52.0,14600.0,41.7307,41.7467,41.6986,41.7307,14600.0
2012-07-17 13:40:00,52.0,52.05,51.98,52.02,11000.0,41.7307,41.7708,41.7146,41.7467,11000.0
2012-07-17 13:45:00,52.02,52.02,51.97,51.99,15400.0,41.7467,41.7467,41.7066,41.7226,15400.0
2012-07-17 13:50:00,51.99,52.01,51.96,52.01,11600.0,41.7226,41.7387,41.6986,41.7387,11600.0
2012-07-17 13:55:00,51.99,52.0,51.97,51.98,18400.0,41.7226,41.7307,41.7066,41.7146,18400.0
2012-07-17 14:00:00,51.98,52.03,51.98,52.03,12400.0,41.7146,41.7547,41.7146,41.7547,12400.0
2012-07-17 14:05:00,52.03,52.09,52.03,52.07,19200.0,41.7547,41.8029,41.7547,41.7868,19200.0
2012-07-17 14:10:00,52.06,52.12,52.04,52.12,16800.0,41.7788,41.827,41.7628,41.827,16800.0
2012-07-17 14:15:00,52.12,52.13,52.08,52.1,43000.0,41.827,41.835,41.7949,41.8109,43000.0
2012-07-17 14:20:00,52.09,52.12,52.08,52.09,14600.0,41.8029,41.827,41.7949,41.8029,14600.0
2012-07-17 14:25:00,52.09,52.09,52.06,52.08,8400.0,41.8029,41.8029,41.7788,41.7949,8400.0
2012-07-17 14:30:00,52.1,52.12,52.07,52.1,18200.0,41.8109,41.827,41.7868,41.8109,18200.0
2012-07-17 14:35:00,52.1,52.1,52.06,52.06,11200.0,41.8109,41.8109,41.7788,41.7788,11200.0
2012-07-17 14:40:00,52.07,52.1,52.06,52.09,11200.0,41.7868,41.8109,41.7788,41.8029,11200.0
2012-07-17 14:45:00,52.1,52.13,52.06,52.08,23800.0,41.8109,41.835,41.7788,41.7949,23800.0
2012-07-17 14:50:00,52.09,52.1,52.06,52.07,13800.0,41.8029,41.8109,41.7788,41.7868,13800.0
2012-07-17 14:55:00,52.07,52.16,52.06,52.11,34800.0,41.7868,41.8591,41.7788,41.8189,34800.0
2012-07-17 15:00:00,52.1,52.1,52.05,52.05,25800.0,41.8109,41.8109,41.7708,41.7708,25800.0
2012-07-17 15:05:00,52.04,52.07,52.02,52.07,12200.0,41.7628,41.7868,41.7467,41.7868,12200.0
2012-07-17 15:10:00,52.07,52.09,52.05,52.06,14800.0,41.7868,41.8029,41.7708,41.7788,14800.0
2012-07-17 15:15:00,52.05,52.1,52.05,52.06,26600.0,41.7708,41.8109,41.7708,41.7788,26600.0
2012-07-17 15:20:00,52.07,52.08,52.02,52.04,14600.0,41.7868,41.7949,41.7467,41.7628,14600.0
2012-07-17 15:25:00,52.05,52.05,51.94,51.96,22000.0,41.7708,41.7708,41.6825,41.6986,22000.0
2012-07-17 15:30:00,51.94,51.98,51.91,51.96,65200.0,41.6825,41.7146,41.6584,41.6986,65200.0
2012-07-17 15:35:00,51.97,51.98,51.85,51.88,53200.0,41.7066,41.7146,41.6103,41.6344,53200.0
2012-07-17 15:40:00,51.88,51.96,51.88,51.91,43800.0,41.6344,41.6986,41.6344,41.6584,43800.0
2012-07-17 15:45:00,51.92,51.99,51.87,51.97,49600.0,41.6665,41.7226,41.6263,41.7066,49600.0
2012-07-17 15:50:00,51.98,52.05,51.97,52.01,68600.0,41.7146,41.7708,41.7066,41.7387,68600.0
2012-07-17 15:55:00,52.01,52.07,51.99,52.07,108000.0,41.7387,41.7868,41.7226,41.7868,108000.0
2012-07-18 09:30:00,51.74,51.97,51.74,51.93,17400.0,41.522,41.7066,41.522,41.6745,17400.0
2012-07-18 09:35:00,51.99,52.02,51.93,51.93,4600.0,41.7226,41.7467,41.6745,41.6745,4600.0
2012-07-18 09:40:00,51.99,52.07,51.93,51.93,24800.0,41.7226,41.7868,41.6745,41.6745,24800.0
2012-07-18 09:45:00,51.93,52.0,51.92,51.98,14600.0,41.6745,41.7307,41.6665,41.7146,14600.0
2012-07-18 09:50:00,51.98,52.07,51.94,52.07,16600.0,41.7146,41.7868,41.6825,41.7868,16600.0
2012-07-18 09:55:00,52.07,52.18,52.06,52.06,11400.0,41.7868,41.8751,41.7788,41.7788,11400.0
2012-07-18 10:00:00,52.06,52.1,51.94,52.06,90400.0,41.7788,41.8109,41.6825,41.7788,90400.0
2012-07-18 10:05:00,52.06,52.1,51.99,52.01,14600.0,41.7788,41.8109,41.7226,41.7387,14600.0
2012-07-18 10:10:00,52.01,52.09,51.97,52.07,22400.0,41.7387,41.8029,41.7066,41.7868,22400.0
2012-07-18 10:15:00,52.07,52.07,51.94,51.98,17200.0,41.7868,41.7868,41.6825,41.7146,17200.0
2012-07-18 10:20:00,51.98,52.01,51.94,51.96,13800.0,41.7146,41.7387,41.6825,41.6986,13800.0
2012-07-18 10:25:00,51.98,52.01,51.95,51.97,12800.0,41.7146,41.7387,41.6905,41.7066,12800.0
2012-07-18 10:30:00,51.99,51.99,51.92,51.92,18400.0,41.7226,41.7226,41.6665,41.6665,18400.0
2012-07-18 10:35:00,51.92,51.99,51.86,51.99,16200.0,41.6665,41.7226,41.6183,41.7226,16200.0
2012-07-18 10:40:00,52.0,52.1,51.98,52.1,10800.0,41.7307,41.8109,41.7146,41.8109,10800.0
2012-07-18 10:45:00,52.08,52.15,52.08,52.12,16400.0,41.7949,41.8511,41.7949,41.827,16400.0
2012-07-18 10:50:00,52.1,52.16,52.09,52.16,13400.0,41.8109,41.8591,41.8029,41.8591,13400.0
2012-07-18 10:55:00,52.19,52.19,52.13,52.16,5200.0,41.8832,41.8832,41.835,41.8591,5200.0
2012-07-18 11:00:00,52.13,52.14,52.1,52.12,6600.0,41.835,41.843,41.8109,41.827,6600.0
2012-07-18 11:05:00,52.12,52.16,52.05,52.05,10400.0,41.827,41.8591,41.7708,41.7708,10400.0
2012-07-18 11:10:00,52.04,52.1,51.99,52.08,20400.0,41.7628,41.8109,41.7226,41.7949,20400.0
2012-07-18 11:15:00,52.1,52.14,52.09,52.13,5400.0,41.8109,41.843,41.8029,41.835,5400.0
2012-07-18 11:20:00,52.12,52.2,52.12,52.19,8400.0,41.827,41.8912,41.827,41.8832,8400.0
2012-07-18 11:25:00,52.2,52.22,52.17,52.22,3400.0,41.8912,41.9072,41.8671,41.9072,3400.0
2012-07-18 11:30:00,52.23,52.24,52.21,52.24,7600.0,41.9153,41.9233,41.8992,41.9233,7600.0
2012-07-18 11:35:00,52.24,52.29,52.23,52.29,14000.0,41.9233,41.9634,41.9153,41.9634,14000.0
2012-07-18 11:40:00,52.28,52.31,52.26,52.31,9800.0,41.9554,41.9795,41.9393,41.9795,9800.0
2012-07-18 11:45:00,52.27,52.3,52.27,52.29,5600.0,41.9474,41.9714,41.9474,41.9634,5600.0
2012-07-18 11:50:00,52.3,52.32,52.26,52.29,15200.0,41.9714,41.9875,41.9393,41.9634,15200.0
2012-07-18 11:55:00,52.32,52.33,52.27,52.32,9600.0,41.9875,41.9955,41.9474,41.9875,9600.0
2012-07-18 12:00:00,52.33,52.37,52.32,52.34,15000.0,41.9955,42.0276,41.9875,42.0035,15000.0
2012-07-18 12:05:00,52.33,52.38,52.32,52.36,11400.0,41.9955,42.0356,41.9875,42.0196,11400.0
2012-07-18 12:10:00,52.35,52.38,52.33,52.38,10400.0,42.0116,42.0356,41.9955,42.0356,10400.0
2012-07-18 12:15:00,52.38,52.42,52.36,52.42,9000.0,42.0356,42.0677,42.0196,42.0677,9000.0
2012-07-18 12:20:00,52.42,52.43,52.4,52.4,15800.0,42.0677,42.0758,42.0517,42.0517,15800.0
2012-07-18 12:25:00,52.41,52.42,52.38,52.42,7400.0,42.0597,42.0677,42.0356,42.0677,7400.0
2012-07-18 12:30:00,52.42,52.43,52.39,52.39,8400.0,42.0677,42.0758,42.0437,42.0437,8400.0
2012-07-18 12:35:00,52.41,52.41,52.37,52.38,9200.0,42.0597,42.0597,42.0276,42.0356,9200.0
2012-07-18 12:40:00,52.37,52.39,52.36,52.36,13600.0,42.0276,42.0437,42.0196,42.0196,13600.0
2012-07-18 12:45:00,52.35,52.37,52.34,52.35,18200.0,42.0116,42.0276,42.0035,42.0116,18200.0
2012-07-18 12:50:00,52.35,52.38,52.33,52.38,11000.0,42.0116,42.0356,41.9955,42.0356,11000.0
2012-07-18 12:55:00,52.38,52.39,52.35,52.36,4000.0,42.0356,42.0437,42.0116,42.0196,4000.0
2012-07-18 13:00:00,52.37,52.4,52.32,52.32,11200.0,42.0276,42.0517,41.9875,41.9875,11200.0
2012-07-18 13:05:00,52.32,52.32,52.27,52.27,15800.0,41.9875,41.9875,41.9474,41.9474,15800.0
2012-07-18 13:10:00,52.27,52.27,52.21,52.24,20600.0,41.9474,41.9474,41.8992,41.9233,20600.0
2012-07-18 13:15:00,52.24,52.24,52.21,52.22,8000.0,41.9233,41.9233,41.8992,41.9072,8000.0
2012-07-18 13:20:00,52.22,52.25,52.21,52.23,7600.0,41.9072,41.9313,41.8992,41.9153,7600.0
2012-07-18 13:25:00,52.23,52.23,52.18,52.18,4800.0,41.9153,41.9153,41.8751,41.8751,4800.0
2012-07-18 13:30:00,52.18,52.2,52.15,52.15,20000.0,41.8751,41.8912,41.8511,41.8511,20000.0
2012-07-18 13:35:00,52.15,52.22,52.13,52.13,14200.0,41.8511,41.9072,41.835,41.835,14200.0
2012-07-18 13:40:00,52.13,52.22,52.13,52.2,7200.0,41.835,41.9072,41.835,41.8912,7200.0
2012-07-18 13:45:00,52.2,52.24,52.2,52.23,2800.0,41.8912,41.9233,41.8912,41.9153,2800.0
2012-07-18 13:50:00,52.24,52.25,52.19,52.23,8200.0,41.9233,41.9313,41.8832,41.9153,8200.0
2012-07-18 13:55:00,52.21,52.23,52.17,52.23,5600.0,41.8992,41.9153,41.8671,41.9153,5600.0
2012-07-18 14:00:00,52.22,52.34,52.22,52.33,25600.0,41.9072,42.0035,41.9072,41.9955,25600.0
2012-07-18 14:05:00,52.33,52.33,52.29,52.29,4000.0,41.9955,41.9955,41.9634,41.9634,4000.0
2012-07-18 14:10:00,52.28,52.28,52.24,52.24,4200.0,41.9554,41.9554,41.9233,41.9233,4200.0
2012-07-18 14:15:00,52.23,52.29,52.22,52.29,8400.0,41.9153,41.9634,41.9072,41.9634,8400.0
2012-07-18 14:20:00,52.29,52.32,52.24,52.27,15400.0,41.9634,41.9875,41.9233,41.9474,15400.0
2012-07-18 14:25:00,52.27,52.32,52.27,52.29,8400.0,41.9474,41.9875,41.9474,41.9634,8400.0
2012-07-18 14:30:00,52.27,52.3,52.26,52.27,5200.0,41.9474,41.9714,41.9393,41.9474,5200.0
2012-07-18 14:35:00,52.25,52.27,52.18,52.18,9000.0,41.9313,41.9474,41.8751,41.8751,9000.0
2012-07-18 14:40:00,52.17,52.18,52.06,52.07,23600.0,41.8671,41.8751,41.7788,41.7868,23600.0
2012-07-18 14:45:00,52.1,52.1,52.05,52.08,6600.0,41.8109,41.8109,41.7708,41.7949,6600.0
2012-07-18 14:50:00,52.06,52.07,52.02,52.02,6200.0,41.7788,41.7868,41.7467,41.7467,6200.0
2012-07-18 14:55:00,52.02,52.04,52.02,52.04,7200.0,41.7467,41.7628,41.7467,41.7628,7200.0
2012-07-18 15:00:00,52.05,52.12,52.04,52.1,18400.0,41.7708,41.827,41.7628,41.8109,18400.0
2012-07-18 15:05:00,52.11,52.13,52.09,52.1,12000.0,41.8189,41.835,41.8029,41.8109,12000.0
2012-07-18 15:10:00,52.1,52.17,52.08,52.17,19200.0,41.8109,41.8671,41.7949,41.8671,19200.0
2012-07-18 15:15:00,52.18,52.2,52.15,52.17,20400.0,41.8751,41.8912,41.8511,41.8671,20400.0
2012-07-18 15:20:00,52.17,52.22,52.12,52.12,36800.0,41.8671,41.9072,41.827,41.827,36800.0
2012-07-18 15:25:00,52.13,52.15,52.08,52.12,43200.0,41.835,41.8511,41.7949,41.827,43200.0
2012-07-18 15:30:00,52.13,52.18,52.1,52.15,46200.0,41.835,41.8751,41.8109,41.8511,46200.0
2012-07-18 15:35:00,52.15,52.15,52.09,52.1,28000.0,41.8511,41.8511,41.8029,41.8109,28000.0
2012-07-18 15:40:00,52.1,52.13,52.08,52.1,80400.0,41.8109,41.835,41.7949,41.8109,80400.0
2012-07-18 15:45:00,52.1,52.12,51.98,52.1,184600.0,41.8109,41.827,41.7146,41.8109,184600.0
2012-07-18 15:50:00,52.1,52.13,52.07,52.08,79400.0,41.8109,41.835,41.7868,41.7949,79400.0
2012-07-18 15:55:00,52.08,52.14,51.99,52.1,179600.0,41.7949,41.843,41.7226,41.8109,179600.0
2012-07-19 09:30:00,54.63,55.82,54.16,54.93,812200.0,43.8413,44.7963,43.4641,44.082,812200.0
2012-07-19 09:35:00,54.92,54.95,54.15,54.83,449400.0,44.074,44.0981,43.4561,44.0018,449400.0
2012-07-19 09:40:00,54.8,55.1,54.8,54.85,633600.0,43.9777,44.2185,43.9777,44.0178,633600.0
2012-07-19 09:45:00,54.86,55.1,54.46,54.49,253400.0,44.0259,44.2185,43.7049,43.7289,253400.0
2012-07-19 09:50:00,54.51,54.65,53.85,53.99,191200.0,43.745,43.8573,43.2153,43.3277,191200.0
2012-07-19 09:55:00,53.98,54.38,53.65,54.35,208600.0,43.3196,43.6407,43.0548,43.6166,208600.0
2012-07-19 10:00:00,54.38,54.38,53.71,53.83,196600.0,43.6407,43.6407,43.103,43.1993,196600.0
2012-07-19 10:05:00,53.83,53.86,53.43,53.79,211400.0,43.1993,43.2233,42.8783,43.1672,211400.0
2012-07-19 10:10:00,53.8,53.88,53.68,53.84,139600.0,43.1752,43.2394,43.0789,43.2073,139600.0
2012-07-19 10:15:00,53.85,54.06,53.75,54.06,129200.0,43.2153,43.3838,43.1351,43.3838,129200.0
2012-07-19 10:20:00,54.06,54.43,54.04,54.4,83200.0,43.3838,43.6808,43.3678,43.6567,83200.0
2012-07-19 10:25:00,54.38,54.47,54.13,54.37,116000.0,43.6407,43.7129,43.44,43.6326,116000.0
2012-07-19 10:30:00,54.37,54.5,54.28,54.49,76600.0,43.6326,43.737,43.5604,43.7289,76600.0
2012-07-19 10:35:00,54.49,54.59,54.33,54.34,125800.0,43.7289,43.8092,43.6005,43.6086,125800.0
2012-07-19 10:40:00,54.32,54.45,54.21,54.42,38800.0,43.5925,43.6968,43.5042,43.6728,38800.0
2012-07-19 10:45:00,54.43,54.44,54.27,54.32,55400.0,43.6808,43.6888,43.5524,43.5925,55400.0
2012-07-19 10:50:00,54.32,54.38,54.26,54.37,52400.0,43.5925,43.6407,43.5444,43.6326,52400.0
2012-07-19 10:55:00,54.37,54.4,54.23,54.3,68000.0,43.6326,43.6567,43.5203,43.5765,68000.0
2012-07-19 11:00:00,54.3,54.49,54.3,54.48,63200.0,43.5765,43.7289,43.5765,43.7209,63200.0
2012-07-19 11:05:00,54.48,54.54,54.4,54.47,102200.0,43.7209,43.7691,43.6567,43.7129,102200.0
2012-07-19 11:10:00,54.5,54.63,54.41,54.44,111200.0,43.737,43.8413,43.6647,43.6888,111200.0
2012-07-19 11:15:00,54.42,54.54,54.41,54.49,73200.0,43.6728,43.7691,43.6647,43.7289,73200.0
2012-07-19 11:20:00,54.5,54.58,54.45,54.55,61800.0,43.737,43.8012,43.6968,43.7771,61800.0
2012-07-19 11:25:00,54.56,54.73,54.53,54.54,116800.0,43.7851,43.9215,43.761,43.7691,116800.0
2012-07-19 11:30:00,54.53,54.66,54.53,54.59,60400.0,43.761,43.8654,43.761,43.8092,60400.0
2012-07-19 11:35:00,54.62,54.72,54.6,54.72,42200.0,43.8333,43.9135,43.8172,43.9135,42200.0
2012-07-19 11:40:00,54.7,54.77,54.67,54.73,73600.0,43.8975,43.9536,43.8734,43.9215,73600.0
2012-07-19 11:45:00,54.72,54.77,54.6,54.66,160000.0,43.9135,43.9536,43.8172,43.8654,160000.0
2012-07-19 11:50:00,54.69,54.77,54.61,54.65,72200.0,43.8894,43.9536,43.8252,43.8573,72200.0
2012-07-19 11:55:00,54.65,54.69,54.47,54.63,104800.0,43.8573,43.8894,43.7129,43.8413,104800.0
2012-07-19 12:00:00,54.64,54.82,54.64,54.76,69800.0,43.8493,43.9938,43.8493,43.9456,69800.0
2012-07-19 12:05:00,54.76,54.85,54.76,54.81,26400.0,43.9456,44.0178,43.9456,43.9857,26400.0
2012-07-19 12:10:00,54.81,54.87,54.76,54.87,23200.0,43.9857,44.0339,43.9456,44.0339,23200.0
2012-07-19 12:15:00,54.85,54.9,54.83,54.9,21000.0,44.0178,44.058,44.0018,44.058,21000.0
2012-07-19 12:20:00,54.91,54.97,54.9,54.94,26200.0,44.066,44.1141,44.058,44.0901,26200.0
2012-07-19 12:25:00,54.94,55.04,54.94,55.03,35400.0,44.0901,44.1703,44.0901,44.1623,35400.0
2012-07-19 12:30:00,55.05,55.22,55.05,55.22,27000.0,44.1783,44.3148,44.1783,44.3148,27000.0
2012-07-19 12:35:00,55.22,55.27,55.08,55.08,41800.0,44.3148,44.3549,44.2024,44.2024,41800.0
2012-07-19 12:40:00,55.1,55.1,54.95,54.95,40600.0,44.2185,44.2185,44.0981,44.0981,40600.0
2012-07-19 12:45:00,54.92,55.02,54.88,54.91,37600.0,44.074,44.1543,44.0419,44.066,37600.0
2012-07-19 12:50:00,54.91,54.91,54.82,54.88,46200.0,44.066,44.066,43.9938,44.0419,46200.0
2012-07-19 12:55:00,54.9,54.97,54.85,54.9,22200.0,44.058,44.1141,44.0178,44.058,22200.0
2012-07-19 13:00:00,54.9,55.0,54.9,54.99,28600.0,44.058,44.1382,44.058,44.1302,28600.0
2012-07-19 13:05:00,54.99,55.2,54.96,55.19,55200.0,44.1302,44.2987,44.1061,44.2907,55200.0
2012-07-19 13:10:00,55.2,55.34,55.2,55.34,60400.0,44.2987,44.4111,44.2987,44.4111,60400.0
2012-07-19 13:15:00,55.34,55.38,55.24,55.35,78400.0,44.4111,44.4432,44.3308,44.4191,78400.0
2012-07-19 13:20:00,55.35,55.37,55.27,55.31,75800.0,44.4191,44.4351,44.3549,44.387,75800.0
2012-07-19 13:25:00,55.31,55.31,55.13,55.19,32600.0,44.387,44.387,44.2425,44.2907,32600.0
2012-07-19 13:30:00,55.17,55.24,55.14,55.2,37200.0,44.2746,44.3308,44.2506,44.2987,37200.0
2012-07-19 13:35:00,55.18,55.23,55.09,55.09,34400.0,44.2827,44.3228,44.2104,44.2104,34400.0
2012-07-19 13:40:00,55.1,55.13,55.04,55.05,29200.0,44.2185,44.2425,44.1703,44.1783,29200.0
2012-07-19 13:45:00,55.06,55.06,54.98,55.01,42600.0,44.1864,44.1864,44.1222,44.1462,42600.0
2012-07-19 13:50:00,55.01,55.01,54.96,55.01,43400.0,44.1462,44.1462,44.1061,44.1462,43400.0
2012-07-19 13:55:00,54.99,55.02,54.87,54.98,47400.0,44.1302,44.1543,44.0339,44.1222,47400.0
2012-07-19 14:00:00,54.98,55.03,54.96,54.96,23200.0,44.1222,44.1623,44.1061,44.1061,23200.0
2012-07-19 14:05:00,54.97,55.07,54.91,55.02,34200.0,44.1141,44.1944,44.066,44.1543,34200.0
2012-07-19 14:10:00,55.03,55.03,54.95,54.98,77200.0,44.1623,44.1623,44.0981,44.1222,77200.0
2012-07-19 14:15:00,54.97,54.98,54.92,54.97,30800.0,44.1141,44.1222,44.074,44.1141,30800.0
2012-07-19 14:20:00,54.96,55.01,54.96,55.0,56400.0,44.1061,44.1462,44.1061,44.1382,56400.0
2012-07-19 14:25:00,54.99,55.02,54.98,55.0,50000.0,44.1302,44.1543,44.1222,44.1382,50000.0
2012-07-19 14:30:00,55.01,55.1,54.96,55.06,92200.0,44.1462,44.2185,44.1061,44.1864,92200.0
2012-07-19 14:35:00,55.07,55.18,55.07,55.18,21800.0,44.1944,44.2827,44.1944,44.2827,21800.0
2012-07-19 14:40:00,55.17,55.2,55.14,55.17,36200.0,44.2746,44.2987,44.2506,44.2746,36200.0
2012-07-19 14:45:00,55.18,55.26,55.18,55.26,34000.0,44.2827,44.3469,44.2827,44.3469,34000.0
2012-07-19 14:50:00,55.26,55.41,55.23,55.41,99000.0,44.3469,44.4672,44.3228,44.4672,99000.0
2012-07-19 14:55:00,55.4,55.44,55.31,55.42,42400.0,44.4592,44.4913,44.387,44.4753,42400.0
2012-07-19 15:00:00,55.42,55.47,55.39,55.47,76000.0,44.4753,44.5154,44.4512,44.5154,76000.0
2012-07-19 15:05:00,55.47,55.66,55.43,55.66,97400.0,44.5154,44.6679,44.4833,44.6679,97400.0
2012-07-19 15:10:00,55.66,55.76,55.56,55.76,54400.0,44.6679,44.7481,44.5876,44.7481,54400.0
2012-07-19 15:15:00,55.77,55.77,55.5,55.59,101600.0,44.7561,44.7561,44.5395,44.6117,101600.0
2012-07-19 15:20:00,55.6,55.69,55.53,55.68,51200.0,44.6197,44.6919,44.5635,44.6839,51200.0
2012-07-19 15:25:00,55.68,55.77,55.68,55.76,67800.0,44.6839,44.7561,44.6839,44.7481,67800.0
2012-07-19 15:30:00,55.75,55.82,55.7,55.81,109800.0,44.7401,44.7963,44.7,44.7882,109800.0
2012-07-19 15:35:00,55.81,55.9,55.7,55.83,179800.0,44.7882,44.8605,44.7,44.8043,179800.0
2012-07-19 15:40:00,55.83,56.0,55.83,55.99,126800.0,44.8043,44.9407,44.8043,44.9327,126800.0
2012-07-19 15:45:00,55.99,56.09,55.96,56.02,209200.0,44.9327,45.013,44.9086,44.9568,209200.0
2012-07-19 15:50:00,56.02,56.06,55.91,55.95,225800.0,44.9568,44.9889,44.8685,44.9006,225800.0
2012-07-19 15:55:00,55.95,56.06,55.95,55.99,271200.0,44.9006,44.9889,44.9006,44.9327,271200.0
2012-07-20 09:30:00,55.28,55.34,54.73,55.1,255200.0,44.3629,44.4111,43.9215,44.2185,255200.0
2012-07-20 09:35:00,55.1,55.34,55.08,55.15,45400.0,44.2185,44.4111,44.2024,44.2586,45400.0
2012-07-20 09:40:00,55.2,55.42,55.15,55.29,124400.0,44.2987,44.4753,44.2586,44.3709,124400.0
2012-07-20 09:45:00,55.29,55.39,55.15,55.37,46400.0,44.3709,44.4512,44.2586,44.4351,46400.0
2012-07-20 09:50:00,55.35,55.38,55.26,55.36,105600.0,44.4191,44.4432,44.3469,44.4271,105600.0
2012-07-20 09:55:00,55.35,55.61,55.34,55.56,47400.0,44.4191,44.6277,44.4111,44.5876,47400.0
2012-07-20 10:00:00,55.56,55.8,55.46,55.79,56800.0,44.5876,44.7802,44.5074,44.7722,56800.0
2012-07-20 10:05:00,55.8,55.85,55.64,55.75,66400.0,44.7802,44.8203,44.6518,44.7401,66400.0
2012-07-20 10:10:00,55.76,55.83,55.66,55.82,101600.0,44.7481,44.8043,44.6679,44.7963,101600.0
2012-07-20 10:15:00,55.82,55.96,55.8,55.96,38800.0,44.7963,44.9086,44.7802,44.9086,38800.0
2012-07-20 10:20:00,55.95,55.97,55.75,55.84,43400.0,44.9006,44.9166,44.7401,44.8123,43400.0
2012-07-20 10:25:00,55.85,55.98,55.83,55.92,26200.0,44.8203,44.9247,44.8043,44.8765,26200.0
2012-07-20 10:30:00,55.95,55.97,55.73,55.73,37000.0,44.9006,44.9166,44.724,44.724,37000.0
2012-07-20 10:35:00,55.72,55.91,55.67,55.9,42800.0,44.716,44.8685,44.6759,44.8605,42800.0
2012-07-20 10:40:00,55.89,55.95,55.87,55.88,33000.0,44.8524,44.9006,44.8364,44.8444,33000.0
2012-07-20 10:45:00,55.9,55.91,55.82,55.85,42400.0,44.8605,44.8685,44.7963,44.8203,42400.0
2012-07-20 10:50:00,55.85,55.99,55.84,55.97,37600.0,44.8203,44.9327,44.8123,44.9166,37600.0
2012-07-20 10:55:00,55.98,56.58,55.91,56.54,223000.0,44.9247,45.4062,44.8685,45.3741,223000.0
2012-07-20 11:00:00,56.51,56.77,56.34,56.68,166600.0,45.35,45.5587,45.2136,45.4864,166600.0
2012-07-20 11:05:00,56.67,56.69,56.38,56.38,97800.0,45.4784,45.4945,45.2457,45.2457,97800.0
2012-07-20 11:10:00,56.38,56.45,56.3,56.41,56000.0,45.2457,45.3019,45.1815,45.2698,56000.0
2012-07-20 11:15:00,56.43,56.48,56.34,56.36,49000.0,45.2858,45.3259,45.2136,45.2296,49000.0
2012-07-20 11:20:00,56.35,56.43,56.35,56.39,61000.0,45.2216,45.2858,45.2216,45.2537,61000.0
2012-07-20 11:25:00,56.41,56.48,56.32,56.48,120600.0,45.2698,45.3259,45.1975,45.3259,120600.0
2012-07-20 11:30:00,56.48,56.5,56.4,56.4,40000.0,45.3259,45.342,45.2617,45.2617,40000.0
2012-07-20 11:35:00,56.39,56.69,56.39,56.69,70400.0,45.2537,45.4945,45.2537,45.4945,70400.0
2012-07-20 11:40:00,56.69,56.72,56.64,56.68,39600.0,45.4945,45.5185,45.4543,45.4864,39600.0
2012-07-20 11:45:00,56.68,57.02,56.65,57.01,86600.0,45.4864,45.7593,45.4624,45.7513,86600.0
2012-07-20 11:50:00,57.01,57.1,56.96,57.03,46400.0,45.7513,45.8235,45.7111,45.7673,46400.0
2012-07-20 11:55:00,57.04,57.06,56.97,57.05,50600.0,45.7753,45.7914,45.7192,45.7834,50600.0
2012-07-20 12:00:00,57.03,57.03,56.95,56.96,48000.0,45.7673,45.7673,45.7031,45.7111,48000.0
2012-07-20 12:05:00,56.97,56.97,56.83,56.85,59800.0,45.7192,45.7192,45.6068,45.6229,59800.0
2012-07-20 12:10:00,56.83,56.83,56.72,56.76,22000.0,45.6068,45.6068,45.5185,45.5506,22000.0
2012-07-20 12:15:00,56.76,56.77,56.68,56.68,27000.0,45.5506,45.5587,45.4864,45.4864,27000.0
2012-07-20 12:20:00,56.68,56.69,56.62,56.62,56200.0,45.4864,45.4945,45.4383,45.4383,56200.0
2012-07-20 12:25:00,56.63,56.68,56.6,56.67,16000.0,45.4463,45.4864,45.4222,45.4784,16000.0
2012-07-20 12:30:00,56.67,56.68,56.59,56.65,40800.0,45.4784,45.4864,45.4142,45.4624,40800.0
2012-07-20 12:35:00,56.65,56.66,56.6,56.66,33600.0,45.4624,45.4704,45.4222,45.4704,33600.0
2012-07-20 12:40:00,56.65,56.66,56.63,56.65,53800.0,45.4624,45.4704,45.4463,45.4624,53800.0
2012-07-20 12:45:00,56.64,56.65,56.63,56.65,36400.0,45.4543,45.4624,45.4463,45.4624,36400.0
2012-07-20 12:50:00,56.64,56.7,56.63,56.66,91000.0,45.4543,45.5025,45.4463,45.4704,91000.0
2012-07-20 12:55:00,56.67,56.68,56.63,56.65,117200.0,45.4784,45.4864,45.4463,45.4624,117200.0
2012-07-20 13:00:00,56.65,56.66,56.6,56.63,47800.0,45.4624,45.4704,45.4222,45.4463,47800.0
2012-07-20 13:05:00,56.62,56.65,56.56,56.62,32400.0,45.4383,45.4624,45.3901,45.4383,32400.0
2012-07-20 13:10:00,56.61,56.73,56.59,56.71,31200.0,45.4303,45.5266,45.4142,45.5105,31200.0
2012-07-20 13:15:00,56.71,56.9,56.7,56.87,223400.0,45.5105,45.663,45.5025,45.6389,223400.0
2012-07-20 13:20:00,56.86,56.86,56.75,56.77,27200.0,45.6309,45.6309,45.5426,45.5587,27200.0
2012-07-20 13:25:00,56.76,56.87,56.72,56.87,26600.0,45.5506,45.6389,45.5185,45.6389,26600.0
2012-07-20 13:30:00,56.85,56.91,56.84,56.86,123600.0,45.6229,45.671,45.6148,45.6309,123600.0
2012-07-20 13:35:00,56.84,56.88,56.83,56.87,24400.0,45.6148,45.6469,45.6068,45.6389,24400.0
2012-07-20 13:40:00,56.87,56.89,56.82,56.88,59000.0,45.6389,45.655,45.5988,45.6469,59000.0
2012-07-20 13:45:00,56.88,56.97,56.88,56.93,29400.0,45.6469,45.7192,45.6469,45.6871,29400.0
2012-07-20 13:50:00,56.93,56.96,56.85,56.95,78400.0,45.6871,45.7111,45.6229,45.7031,78400.0
2012-07-20 13:55:00,56.95,56.99,56.91,56.94,28200.0,45.7031,45.7352,45.671,45.6951,28200.0
2012-07-20 14:00:00,56.94,57.06,56.92,57.05,60400.0,45.6951,45.7914,45.679,45.7834,60400.0
2012-07-20 14:05:00,57.05,57.13,56.99,57.12,108800.0,45.7834,45.8476,45.7352,45.8395,108800.0
2012-07-20 14:10:00,57.12,57.27,57.1,57.23,141800.0,45.8395,45.9599,45.8235,45.9278,141800.0
2012-07-20 14:15:00,57.23,57.24,57.13,57.15,66800.0,45.9278,45.9358,45.8476,45.8636,66800.0
2012-07-20 14:20:00,57.14,57.14,57.02,57.08,27200.0,45.8556,45.8556,45.7593,45.8074,27200.0
2012-07-20 14:25:00,57.09,57.28,57.09,57.24,63000.0,45.8155,45.9679,45.8155,45.9358,63000.0
2012-07-20 14:30:00,57.24,57.27,57.17,57.27,33400.0,45.9358,45.9599,45.8797,45.9599,33400.0
2012-07-20 14:35:00,57.29,57.31,57.18,57.27,45000.0,45.976,45.992,45.8877,45.9599,45000.0
2012-07-20 14:40:00,57.27,57.27,57.13,57.15,27200.0,45.9599,45.9599,45.8476,45.8636,27200.0
2012-07-20 14:45:00,57.13,57.18,57.11,57.18,32200.0,45.8476,45.8877,45.8315,45.8877,32200.0
2012-07-20 14:50:00,57.18,57.19,57.12,57.16,36400.0,45.8877,45.8957,45.8395,45.8716,36400.0
2012-07-20 14:55:00,57.17,57.21,57.16,57.21,42800.0,45.8797,45.9118,45.8716,45.9118,42800.0
2012-07-20 15:00:00,57.21,57.21,57.19,57.2,39200.0,45.9118,45.9118,45.8957,45.9037,39200.0
2012-07-20 15:05:00,57.2,57.2,57.13,57.18,41400.0,45.9037,45.9037,45.8476,45.8877,41400.0
2012-07-20 15:10:00,57.18,57.19,57.12,57.17,54400.0,45.8877,45.8957,45.8395,45.8797,54400.0
2012-07-20 15:15:00,57.17,57.18,57.08,57.08,45400.0,45.8797,45.8877,45.8074,45.8074,45400.0
2012-07-20 15:20:00,57.1,57.11,56.97,57.1,65400.0,45.8235,45.8315,45.7192,45.8235,65400.0
2012-07-20 15:25:00,57.09,57.15,57.05,57.08,51600.0,45.8155,45.8636,45.7834,45.8074,51600.0
2012-07-20 15:30:00,57.09,57.1,57.04,57.05,68600.0,45.8155,45.8235,45.7753,45.7834,68600.0
2012-07-20 15:35:00,57.05,57.15,57.05,57.15,61000.0,45.7834,45.8636,45.7834,45.8636,61000.0
2012-07-20 15:40:00,57.14,57.18,57.09,57.09,74200.0,45.8556,45.8877,45.8155,45.8155,74200.0
2012-07-20 15:45:00,57.1,57.17,57.08,57.1,78000.0,45.8235,45.8797,45.8074,45.8235,78000.0
2012-07-20 15:50:00,57.1,57.1,57.0,57.02,139000.0,45.8235,45.8235,45.7432,45.7593,139000.0
2012-07-20 15:55:00,57.05,57.05,56.91,56.94,331600.0,45.7834,45.7834,45.671,45.6951,331600.0
2012-07-23 09:30:00,55.45,55.75,55.3,55.51,81800.0,44.4993,44.7401,44.379,44.5475,81800.0
2012-07-23 09:35:00,55.51,55.84,55.5,55.79,78200.0,44.5475,44.8123,44.5395,44.7722,78200.0
2012-07-23 09:40:00,55.81,55.97,55.72,55.82,87000.0,44.7882,44.9166,44.716,44.7963,87000.0
2012-07-23 09:45:00,55.84,55.93,55.79,55.87,85200.0,44.8123,44.8845,44.7722,44.8364,85200.0
2012-07-23 09:50:00,55.88,56.0,55.77,55.92,86400.0,44.8444,44.9407,44.7561,44.8765,86400.0
2012-07-23 09:55:00,55.93,56.14,55.93,56.13,176800.0,44.8845,45.0531,44.8845,45.0451,176800.0
2012-07-23 10:00:00,56.14,56.19,55.93,56.09,106600.0,45.0531,45.0932,44.8845,45.013,106600.0
2012-07-23 10:05:00,56.09,56.24,56.05,56.06,48200.0,45.013,45.1333,44.9809,44.9889,48200.0
2012-07-23 10:10:00,56.1,56.1,55.91,55.96,83800.0,45.021,45.021,44.8685,44.9086,83800.0
2012-07-23 10:15:00,55.97,56.08,55.95,56.08,67600.0,44.9166,45.0049,44.9006,45.0049,67600.0
2012-07-23 10:20:00,56.07,56.08,55.94,55.95,63200.0,44.9969,45.0049,44.8926,44.9006,63200.0
2012-07-23 10:25:00,55.94,56.04,55.93,56.01,49200.0,44.8926,44.9728,44.8845,44.9488,49200.0
2012-07-23 10:30:00,56.01,56.02,55.91,55.92,148200.0,44.9488,44.9568,44.8685,44.8765,148200.0
2012-07-23 10:35:00,55.91,56.04,55.88,55.96,60800.0,44.8685,44.9728,44.8444,44.9086,60800.0
2012-07-23 10:40:00,55.96,56.24,55.95,56.1,75400.0,44.9086,45.1333,44.9006,45.021,75400.0
2012-07-23 10:45:00,56.07,56.09,55.9,55.9,94800.0,44.9969,45.013,44.8605,44.8605,94800.0
2012-07-23 10:50:00,55.88,55.9,55.7,55.7,102400.0,44.8444,44.8605,44.7,44.7,102400.0
2012-07-23 10:55:00,55.7,55.72,55.62,55.67,54200.0,44.7,44.716,44.6358,44.6759,54200.0
2012-07-23 11:00:00,55.69,55.82,55.67,55.82,43600.0,44.6919,44.7963,44.6759,44.7963,43600.0
2012-07-23 11:05:00,55.84,55.91,55.77,55.86,40200.0,44.8123,44.8685,44.7561,44.8284,40200.0
2012-07-23 11:10:00,55.85,55.94,55.74,55.74,42800.0,44.8203,44.8926,44.7321,44.7321,42800.0
2012-07-23 11:15:00,55.74,55.76,55.68,55.72,26000.0,44.7321,44.7481,44.6839,44.716,26000.0
2012-07-23 11:20:00,55.72,55.77,55.69,55.71,17200.0,44.716,44.7561,44.6919,44.708,17200.0
2012-07-23 11:25:00,55.73,55.87,55.69,55.87,22600.0,44.724,44.8364,44.6919,44.8364,22600.0
2012-07-23 11:30:00,55.85,55.87,55.69,55.69,18600.0,44.8203,44.8364,44.6919,44.6919,18600.0
2012-07-23 11:35:00,55.7,55.73,55.59,55.59,24600.0,44.7,44.724,44.6117,44.6117,24600.0
2012-07-23 11:40:00,55.59,55.59,55.49,55.5,25800.0,44.6117,44.6117,44.5314,44.5395,25800.0
2012-07-23 11:45:00,55.49,55.57,55.47,55.57,21600.0,44.5314,44.5956,44.5154,44.5956,21600.0
2012-07-23 11:50:00,55.56,55.67,55.56,55.64,26400.0,44.5876,44.6759,44.5876,44.6518,26400.0
2012-07-23 11:55:00,55.64,55.65,55.51,55.52,33400.0,44.6518,44.6598,44.5475,44.5555,33400.0
2012-07-23 12:00:00,55.52,55.55,55.44,55.44,24600.0,44.5555,44.5796,44.4913,44.4913,24600.0
2012-07-23 12:05:00,55.44,55.52,55.44,55.49,19000.0,44.4913,44.5555,44.4913,44.5314,19000.0
2012-07-23 12:10:00,55.5,55.54,55.38,55.38,20200.0,44.5395,44.5716,44.4432,44.4432,20200.0
2012-07-23 12:15:00,55.39,55.4,55.26,55.3,35200.0,44.4512,44.4592,44.3469,44.379,35200.0
2012-07-23 12:20:00,55.28,55.34,55.24,55.34,29600.0,44.3629,44.4111,44.3308,44.4111,29600.0
2012-07-23 12:25:00,55.34,55.38,55.3,55.3,19800.0,44.4111,44.4432,44.379,44.379,19800.0
2012-07-23 12:30:00,55.3,55.33,55.21,55.33,33800.0,44.379,44.403,44.3067,44.403,33800.0
2012-07-23 12:35:00,55.34,55.37,55.29,55.36,34800.0,44.4111,44.4351,44.3709,44.4271,34800.0
2012-07-23 12:40:00,55.37,55.38,55.29,55.37,29400.0,44.4351,44.4432,44.3709,44.4351,29400.0
2012-07-23 12:45:00,55.35,55.49,55.32,55.48,23000.0,44.4191,44.5314,44.395,44.5234,23000.0
2012-07-23 12:50:00,55.48,55.58,55.45,55.56,16200.0,44.5234,44.6037,44.4993,44.5876,16200.0
2012-07-23 12:55:00,55.58,55.63,55.57,55.63,35400.0,44.6037,44.6438,44.5956,44.6438,35400.0
2012-07-23 13:00:00,55.63,55.63,55.57,55.59,15600.0,44.6438,44.6438,44.5956,44.6117,15600.0
2012-07-23 13:05:00,55.59,55.6,55.56,55.6,7800.0,44.6117,44.6197,44.5876,44.6197,7800.0
2012-07-23 13:10:00,55.6,55.6,55.56,55.59,26000.0,44.6197,44.6197,44.5876,44.6117,26000.0
2012-07-23 13:15:00,55.6,55.66,55.59,55.63,33400.0,44.6197,44.6679,44.6117,44.6438,33400.0
2012-07-23 13:20:00,55.62,55.65,55.6,55.62,18600.0,44.6358,44.6598,44.6197,44.6358,18600.0
2012-07-23 13:25:00,55.63,55.65,55.6,55.62,19800.0,44.6438,44.6598,44.6197,44.6358,19800.0
2012-07-23 13:30:00,55.62,55.67,55.6,55.67,23400.0,44.6358,44.6759,44.6197,44.6759,23400.0
2012-07-23 13:35:00,55.68,55.7,55.6,55.67,13400.0,44.6839,44.7,44.6197,44.6759,13400.0
2012-07-23 13:40:00,55.67,55.73,55.63,55.68,20000.0,44.6759,44.724,44.6438,44.6839,20000.0
2012-07-23 13:45:00,55.67,55.72,55.6,55.6,42400.0,44.6759,44.716,44.6197,44.6197,42400.0
2012-07-23 13:50:00,55.6,55.65,55.56,55.63,40200.0,44.6197,44.6598,44.5876,44.6438,40200.0
2012-07-23 13:55:00,55.63,55.69,55.62,55.65,20200.0,44.6438,44.6919,44.6358,44.6598,20200.0
2012-07-23 14:00:00,55.63,55.65,55.57,55.58,23600.0,44.6438,44.6598,44.5956,44.6037,23600.0
2012-07-23 14:05:00,55.58,55.62,55.53,55.54,21600.0,44.6037,44.6358,44.5635,44.5716,21600.0
2012-07-23 14:10:00,55.56,55.59,55.51,55.54,26800.0,44.5876,44.6117,44.5475,44.5716,26800.0
2012-07-23 14:15:00,55.53,55.55,55.44,55.45,15800.0,44.5635,44.5796,44.4913,44.4993,15800.0
2012-07-23 14:20:00,55.45,55.46,55.3,55.31,104800.0,44.4993,44.5074,44.379,44.387,104800.0
2012-07-23 14:25:00,55.31,55.36,55.29,55.34,51600.0,44.387,44.4271,44.3709,44.4111,51600.0
2012-07-23 14:30:00,55.33,55.33,55.23,55.24,29600.0,44.403,44.403,44.3228,44.3308,29600.0
2012-07-23 14:35:00,55.24,55.24,55.2,55.24,20000.0,44.3308,44.3308,44.2987,44.3308,20000.0
2012-07-23 14:40:00,55.24,55.29,55.24,55.29,30200.0,44.3308,44.3709,44.3308,44.3709,30200.0
2012-07-23 14:45:00,55.29,55.33,55.28,55.31,13800.0,44.3709,44.403,44.3629,44.387,13800.0
2012-07-23 14:50:00,55.3,55.3,55.2,55.2,31600.0,44.379,44.379,44.2987,44.2987,31600.0
2012-07-23 14:55:00,55.2,55.27,55.17,55.17,26200.0,44.2987,44.3549,44.2746,44.2746,26200.0
2012-07-23 15:00:00,55.17,55.17,55.09,55.1,37400.0,44.2746,44.2746,44.2104,44.2185,37400.0
2012-07-23 15:05:00,55.1,55.22,55.08,55.16,29800.0,44.2185,44.3148,44.2024,44.2666,29800.0
2012-07-23 15:10:00,55.15,55.16,55.1,55.1,26600.0,44.2586,44.2666,44.2185,44.2185,26600.0
2012-07-23 15:15:00,55.1,55.2,55.09,55.19,37800.0,44.2185,44.2987,44.2104,44.2907,37800.0
2012-07-23 15:20:00,55.19,55.36,55.18,55.36,36200.0,44.2907,44.4271,44.2827,44.4271,36200.0
2012-07-23 15:25:00,55.35,55.54,55.35,55.52,64200.0,44.4191,44.5716,44.4191,44.5555,64200.0
2012-07-23 15:30:00,55.52,55.61,55.46,55.48,61800.0,44.5555,44.6277,44.5074,44.5234,61800.0
2012-07-23 15:35:00,55.49,55.54,55.49,55.49,86000.0,44.5314,44.5716,44.5314,44.5314,86000.0
2012-07-23 15:40:00,55.49,55.49,55.38,55.4,73800.0,44.5314,44.5314,44.4432,44.4592,73800.0
2012-07-23 15:45:00,55.4,55.57,55.4,55.57,70000.0,44.4592,44.5956,44.4592,44.5956,70000.0
2012-07-23 15:50:00,55.58,55.58,55.45,55.5,117800.0,44.6037,44.6037,44.4993,44.5395,117800.0
2012-07-23 15:55:00,55.5,55.5,55.35,55.38,129200.0,44.5395,44.5395,44.4191,44.4432,129200.0
2012-07-24 09:30:00,55.52,55.52,55.05,55.18,52600.0,44.5555,44.5555,44.1783,44.2827,52600.0
2012-07-24 09:35:00,55.17,55.24,55.06,55.06,25600.0,44.2746,44.3308,44.1864,44.1864,25600.0
2012-07-24 09:40:00,55.1,55.22,55.08,55.13,23000.0,44.2185,44.3148,44.2024,44.2425,23000.0
2012-07-24 09:45:00,55.13,55.15,54.98,54.98,38400.0,44.2425,44.2586,44.1222,44.1222,38400.0
2012-07-24 09:50:00,54.97,54.99,54.7,54.76,42200.0,44.1141,44.1302,43.8975,43.9456,42200.0
2012-07-24 09:55:00,54.77,54.82,54.7,54.81,32600.0,43.9536,43.9938,43.8975,43.9857,32600.0
2012-07-24 10:00:00,54.8,54.85,54.59,54.6,26400.0,43.9777,44.0178,43.8092,43.8172,26400.0
2012-07-24 10:05:00,54.6,54.69,54.56,54.57,33400.0,43.8172,43.8894,43.7851,43.7931,33400.0
2012-07-24 10:10:00,54.56,54.63,54.49,54.52,34600.0,43.7851,43.8413,43.7289,43.753,34600.0
2012-07-24 10:15:00,54.49,54.49,54.35,54.35,36600.0,43.7289,43.7289,43.6166,43.6166,36600.0
2012-07-24 10:20:00,54.35,54.4,54.31,54.31,35400.0,43.6166,43.6567,43.5845,43.5845,35400.0
2012-07-24 10:25:00,54.31,54.4,54.29,54.36,94000.0,43.5845,43.6567,43.5684,43.6246,94000.0
2012-07-24 10:30:00,54.35,54.49,54.35,54.48,28000.0,43.6166,43.7289,43.6166,43.7209,28000.0
2012-07-24 10:35:00,54.48,54.56,54.48,54.5,22400.0,43.7209,43.7851,43.7209,43.737,22400.0
2012-07-24 10:40:00,54.5,54.56,54.46,54.48,42600.0,43.737,43.7851,43.7049,43.7209,42600.0
2012-07-24 10:45:00,54.48,54.5,54.41,54.41,24600.0,43.7209,43.737,43.6647,43.6647,24600.0
2012-07-24 10:50:00,54.41,54.55,54.4,54.46,28600.0,43.6647,43.7771,43.6567,43.7049,28600.0
2012-07-24 10:55:00,54.44,54.44,54.38,54.41,17200.0,43.6888,43.6888,43.6407,43.6647,17200.0
2012-07-24 11:00:00,54.38,54.44,54.31,54.44,18400.0,43.6407,43.6888,43.5845,43.6888,18400.0
2012-07-24 11:05:00,54.44,54.44,54.36,54.38,18400.0,43.6888,43.6888,43.6246,43.6407,18400.0
2012-07-24 11:10:00,54.37,54.38,54.33,54.37,15800.0,43.6326,43.6407,43.6005,43.6326,15800.0
2012-07-24 11:15:00,54.37,54.46,54.37,54.45,22000.0,43.6326,43.7049,43.6326,43.6968,22000.0
2012-07-24 11:20:00,54.46,54.53,54.45,54.48,27000.0,43.7049,43.761,43.6968,43.7209,27000.0
2012-07-24 11:25:00,54.48,54.52,54.42,54.42,25000.0,43.7209,43.753,43.6728,43.6728,25000.0
2012-07-24 11:30:00,54.41,54.51,54.41,54.42,57600.0,43.6647,43.745,43.6647,43.6728,57600.0
2012-07-24 11:35:00,54.41,54.43,54.14,54.21,48400.0,43.6647,43.6808,43.4481,43.5042,48400.0
2012-07-24 11:40:00,54.22,54.23,54.16,54.21,28800.0,43.5123,43.5203,43.4641,43.5042,28800.0
2012-07-24 11:45:00,54.21,54.34,54.21,54.33,15400.0,43.5042,43.6086,43.5042,43.6005,15400.0
2012-07-24 11:50:00,54.3,54.34,54.27,54.32,14800.0,43.5765,43.6086,43.5524,43.5925,14800.0
2012-07-24 11:55:00,54.32,54.35,54.26,54.33,26000.0,43.5925,43.6166,43.5444,43.6005,26000.0
2012-07-24 12:00:00,54.32,54.32,54.17,54.17,50200.0,43.5925,43.5925,43.4721,43.4721,50200.0
2012-07-24 12:05:00,54.15,54.19,54.1,54.17,25600.0,43.4561,43.4882,43.416,43.4721,25600.0
2012-07-24 12:10:00,54.19,54.22,54.15,54.15,9600.0,43.4882,43.5123,43.4561,43.4561,9600.0
2012-07-24 12:15:00,54.16,54.16,54.07,54.07,18000.0,43.4641,43.4641,43.3919,43.3919,18000.0
2012-07-24 12:20:00,54.07,54.08,53.9,53.96,21600.0,43.3919,43.3999,43.2554,43.3036,21600.0
2012-07-24 12:25:00,53.98,53.99,53.95,53.96,16000.0,43.3196,43.3277,43.2956,43.3036,16000.0
2012-07-24 12:30:00,53.95,53.99,53.95,53.99,11800.0,43.2956,43.3277,43.2956,43.3277,11800.0
2012-07-24 12:35:00,53.99,54.1,53.96,54.08,10200.0,43.3277,43.416,43.3036,43.3999,10200.0
2012-07-24 12:40:00,54.06,54.08,54.04,54.07,14200.0,43.3838,43.3999,43.3678,43.3919,14200.0
2012-07-24 12:45:00,54.07,54.08,54.03,54.08,24000.0,43.3919,43.3999,43.3598,43.3999,24000.0
2012-07-24 12:50:00,54.06,54.1,54.02,54.1,19600.0,43.3838,43.416,43.3517,43.416,19600.0
2012-07-24 12:55:00,54.09,54.16,54.08,54.16,11400.0,43.4079,43.4641,43.3999,43.4641,11400.0
2012-07-24 13:00:00,54.16,54.19,54.13,54.17,13200.0,43.4641,43.4882,43.44,43.4721,13200.0
2012-07-24 13:05:00,54.17,54.19,54.15,54.15,7400.0,43.4721,43.4882,43.4561,43.4561,7400.0
2012-07-24 13:10:00,54.15,54.25,54.14,54.25,15400.0,43.4561,43.5363,43.4481,43.5363,15400.0
2012-07-24 13:15:00,54.27,54.27,54.18,54.2,18400.0,43.5524,43.5524,43.4802,43.4962,18400.0
2012-07-24 13:20:00,54.21,54.24,54.2,54.22,8400.0,43.5042,43.5283,43.4962,43.5123,8400.0
2012-07-24 13:25:00,54.22,54.24,54.18,54.2,14400.0,43.5123,43.5283,43.4802,43.4962,14400.0
2012-07-24 13:30:00,54.21,54.21,54.17,54.19,29400.0,43.5042,43.5042,43.4721,43.4882,29400.0
2012-07-24 13:35:00,54.19,54.21,54.17,54.18,17600.0,43.4882,43.5042,43.4721,43.4802,17600.0
2012-07-24 13:40:00,54.18,54.22,54.17,54.18,19600.0,43.4802,43.5123,43.4721,43.4802,19600.0
2012-07-24 13:45:00,54.18,54.21,54.12,54.12,68400.0,43.4802,43.5042,43.432,43.432,68400.0
2012-07-24 13:50:00,54.13,54.29,54.1,54.25,33800.0,43.44,43.5684,43.416,43.5363,33800.0
2012-07-24 13:55:00,54.24,54.27,54.21,54.23,13600.0,43.5283,43.5524,43.5042,43.5203,13600.0
2012-07-24 14:00:00,54.23,54.24,54.15,54.16,24400.0,43.5203,43.5283,43.4561,43.4641,24400.0
2012-07-24 14:05:00,54.16,54.18,54.12,54.14,30600.0,43.4641,43.4802,43.432,43.4481,30600.0
2012-07-24 14:10:00,54.14,54.17,54.12,54.15,31200.0,43.4481,43.4721,43.432,43.4561,31200.0
2012-07-24 14:15:00,54.16,54.18,54.1,54.12,29800.0,43.4641,43.4802,43.416,43.432,29800.0
2012-07-24 14:20:00,54.12,54.13,54.02,54.02,34800.0,43.432,43.44,43.3517,43.3517,34800.0
2012-07-24 14:25:00,54.02,54.03,53.88,53.88,30800.0,43.3517,43.3598,43.2394,43.2394,30800.0
2012-07-24 14:30:00,53.88,53.92,53.85,53.92,34200.0,43.2394,43.2715,43.2153,43.2715,34200.0
2012-07-24 14:35:00,53.92,53.95,53.87,53.95,30800.0,43.2715,43.2956,43.2314,43.2956,30800.0
2012-07-24 14:40:00,53.94,54.01,53.92,54.01,19600.0,43.2875,43.3437,43.2715,43.3437,19600.0
2012-07-24 14:45:00,54.02,54.02,53.94,53.97,18000.0,43.3517,43.3517,43.2875,43.3116,18000.0
2012-07-24 14:50:00,53.97,53.99,53.95,53.95,13400.0,43.3116,43.3277,43.2956,43.2956,13400.0
2012-07-24 14:55:00,53.95,53.98,53.93,53.97,17600.0,43.2956,43.3196,43.2795,43.3116,17600.0
2012-07-24 15:00:00,53.95,53.97,53.92,53.95,24400.0,43.2956,43.3116,43.2715,43.2956,24400.0
2012-07-24 15:05:00,53.95,53.97,53.85,53.85,36000.0,43.2956,43.3116,43.2153,43.2153,36000.0
2012-07-24 15:10:00,53.84,53.91,53.84,53.88,24600.0,43.2073,43.2635,43.2073,43.2394,24600.0
2012-07-24 15:15:00,53.88,53.9,53.84,53.85,25400.0,43.2394,43.2554,43.2073,43.2153,25400.0
2012-07-24 15:20:00,53.84,54.02,53.82,54.01,30600.0,43.2073,43.3517,43.1912,43.3437,30600.0
2012-07-24 15:25:00,54.02,54.15,53.96,54.13,44200.0,43.3517,43.4561,43.3036,43.44,44200.0
2012-07-24 15:30:00,54.12,54.13,54.08,54.1,32200.0,43.432,43.44,43.3999,43.416,32200.0
2012-07-24 15:35:00,54.1,54.23,54.07,54.23,40400.0,43.416,43.5203,43.3919,43.5203,40400.0
2012-07-24 15:40:00,54.21,54.27,54.09,54.09,55800.0,43.5042,43.5524,43.4079,43.4079,55800.0
2012-07-24 15:45:00,54.09,54.1,53.99,54.07,52400.0,43.4079,43.416,43.3277,43.3919,52400.0
2012-07-24 15:50:00,54.07,54.3,53.99,54.27,127400.0,43.3919,43.5765,43.3277,43.5524,127400.0
2012-07-24 15:55:00,54.26,54.4,54.19,54.29,212600.0,43.5444,43.6567,43.4882,43.5684,212600.0
2012-07-25 09:30:00,54.54,54.63,54.32,54.63,43400.0,43.7691,43.8413,43.5925,43.8413,43400.0
2012-07-25 09:35:00,54.63,54.83,54.59,54.78,41400.0,43.8413,44.0018,43.8092,43.9617,41400.0
2012-07-25 09:40:00,54.8,54.8,54.6,54.73,35400.0,43.9777,43.9777,43.8172,43.9215,35400.0
2012-07-25 09:45:00,54.69,54.69,54.39,54.42,39000.0,43.8894,43.8894,43.6487,43.6728,39000.0
2012-07-25 09:50:00,54.4,54.41,54.28,54.3,22600.0,43.6567,43.6647,43.5604,43.5765,22600.0
2012-07-25 09:55:00,54.31,54.47,54.23,54.47,28200.0,43.5845,43.7129,43.5203,43.7129,28200.0
2012-07-25 10:00:00,54.44,54.49,54.16,54.16,33400.0,43.6888,43.7289,43.4641,43.4641,33400.0
2012-07-25 10:05:00,54.16,54.32,54.16,54.2,23400.0,43.4641,43.5925,43.4641,43.4962,23400.0
2012-07-25 10:10:00,54.2,54.31,54.13,54.2,106400.0,43.4962,43.5845,43.44,43.4962,106400.0
2012-07-25 10:15:00,54.22,54.32,54.11,54.28,40200.0,43.5123,43.5925,43.424,43.5604,40200.0
2012-07-25 10:20:00,54.29,54.35,54.21,54.31,35200.0,43.5684,43.6166,43.5042,43.5845,35200.0
2012-07-25 10:25:00,54.31,54.44,54.27,54.44,27600.0,43.5845,43.6888,43.5524,43.6888,27600.0
2012-07-25 10:30:00,54.43,54.43,54.27,54.28,21800.0,43.6808,43.6808,43.5524,43.5604,21800.0
2012-07-25 10:35:00,54.31,54.42,54.3,54.42,20400.0,43.5845,43.6728,43.5765,43.6728,20400.0
2012-07-25 10:40:00,54.42,54.54,54.42,54.47,29000.0,43.6728,43.7691,43.6728,43.7129,29000.0
2012-07-25 10:45:00,54.43,54.43,54.35,54.35,17800.0,43.6808,43.6808,43.6166,43.6166,17800.0
2012-07-25 10:50:00,54.34,54.38,54.27,54.3,29000.0,43.6086,43.6407,43.5524,43.5765,29000.0
2012-07-25 10:55:00,54.28,54.35,54.27,54.31,35600.0,43.5604,43.6166,43.5524,43.5845,35600.0
2012-07-25 11:00:00,54.3,54.33,54.25,54.27,25200.0,43.5765,43.6005,43.5363,43.5524,25200.0
2012-07-25 11:05:00,54.29,54.3,54.24,54.26,25000.0,43.5684,43.5765,43.5283,43.5444,25000.0
2012-07-25 11:10:00,54.24,54.3,54.23,54.27,33200.0,43.5283,43.5765,43.5203,43.5524,33200.0
2012-07-25 11:15:00,54.28,54.34,54.26,54.31,48600.0,43.5604,43.6086,43.5444,43.5845,48600.0
2012-07-25 11:20:00,54.3,54.35,54.27,54.27,23200.0,43.5765,43.6166,43.5524,43.5524,23200.0
2012-07-25 11:25:00,54.24,54.32,54.23,54.26,19200.0,43.5283,43.5925,43.5203,43.5444,19200.0
2012-07-25 11:30:00,54.25,54.29,54.2,54.21,28600.0,43.5363,43.5684,43.4962,43.5042,28600.0
2012-07-25 11:35:00,54.2,54.3,54.19,54.3,37000.0,43.4962,43.5765,43.4882,43.5765,37000.0
2012-07-25 11:40:00,54.28,54.28,54.18,54.2,35200.0,43.5604,43.5604,43.4802,43.4962,35200.0
2012-07-25 11:45:00,54.21,54.24,54.01,54.05,62400.0,43.5042,43.5283,43.3437,43.3758,62400.0
2012-07-25 11:50:00,54.05,54.09,53.99,54.02,11600.0,43.3758,43.4079,43.3277,43.3517,11600.0
2012-07-25 11:55:00,54.06,54.09,54.01,54.02,20000.0,43.3838,43.4079,43.3437,43.3517,20000.0
2012-07-25 12:00:00,54.05,54.1,54.04,54.09,9200.0,43.3758,43.416,43.3678,43.4079,9200.0
2012-07-25 12:05:00,54.1,54.18,54.08,54.09,33800.0,43.416,43.4802,43.3999,43.4079,33800.0
2012-07-25 12:10:00,54.09,54.14,54.02,54.04,17000.0,43.4079,43.4481,43.3517,43.3678,17000.0
2012-07-25 12:15:00,54.05,54.08,53.97,54.01,11400.0,43.3758,43.3999,43.3116,43.3437,11400.0
2012-07-25 12:20:00,54.02,54.08,54.0,54.03,9200.0,43.3517,43.3999,43.3357,43.3598,9200.0
2012-07-25 12:25:00,54.04,54.09,54.02,54.09,10200.0,43.3678,43.4079,43.3517,43.4079,10200.0
2012-07-25 12:30:00,54.06,54.11,54.05,54.07,12000.0,43.3838,43.424,43.3758,43.3919,12000.0
2012-07-25 12:35:00,54.07,54.12,54.07,54.1,5000.0,43.3919,43.432,43.3919,43.416,5000.0
2012-07-25 12:40:00,54.1,54.11,54.07,54.08,7800.0,43.416,43.424,43.3919,43.3999,7800.0
2012-07-25 12:45:00,54.1,54.21,54.09,54.14,19800.0,43.416,43.5042,43.4079,43.4481,19800.0
2012-07-25 12:50:00,54.14,54.14,54.08,54.1,9200.0,43.4481,43.4481,43.3999,43.416,9200.0
2012-07-25 12:55:00,54.09,54.09,54.01,54.03,6800.0,43.4079,43.4079,43.3437,43.3598,6800.0
2012-07-25 13:00:00,54.07,54.15,54.06,54.13,6000.0,43.3919,43.4561,43.3838,43.44,6000.0
2012-07-25 13:05:00,54.13,54.15,54.1,54.12,9600.0,43.44,43.4561,43.416,43.432,9600.0
2012-07-25 13:10:00,54.13,54.15,54.1,54.12,23400.0,43.44,43.4561,43.416,43.432,23400.0
2012-07-25 13:15:00,54.13,54.16,54.1,54.14,11600.0,43.44,43.4641,43.416,43.4481,11600.0
2012-07-25 13:20:00,54.13,54.2,54.13,54.19,17200.0,43.44,43.4962,43.44,43.4882,17200.0
2012-07-25 13:25:00,54.17,54.19,54.16,54.19,5000.0,43.4721,43.4882,43.4641,43.4882,5000.0
2012-07-25 13:30:00,54.19,54.22,54.13,54.21,47400.0,43.4882,43.5123,43.44,43.5042,47400.0
2012-07-25 13:35:00,54.22,54.43,54.21,54.36,19400.0,43.5123,43.6808,43.5042,43.6246,19400.0
2012-07-25 13:40:00,54.35,54.36,54.31,54.34,29000.0,43.6166,43.6246,43.5845,43.6086,29000.0
2012-07-25 13:45:00,54.33,54.35,54.24,54.24,12400.0,43.6005,43.6166,43.5283,43.5283,12400.0
2012-07-25 13:50:00,54.24,54.31,54.24,54.31,7400.0,43.5283,43.5845,43.5283,43.5845,7400.0
2012-07-25 13:55:00,54.3,54.34,54.29,54.34,10000.0,43.5765,43.6086,43.5684,43.6086,10000.0
2012-07-25 14:00:00,54.33,54.34,54.27,54.27,8000.0,43.6005,43.6086,43.5524,43.5524,8000.0
2012-07-25 14:05:00,54.29,54.32,54.27,54.29,8400.0,43.5684,43.5925,43.5524,43.5684,8400.0
2012-07-25 14:10:00,54.27,54.33,54.25,54.3,10800.0,43.5524,43.6005,43.5363,43.5765,10800.0
2012-07-25 14:15:00,54.33,54.33,54.24,54.27,29600.0,43.6005,43.6005,43.5283,43.5524,29600.0
2012-07-25 14:20:00,54.27,54.4,54.27,54.38,11600.0,43.5524,43.6567,43.5524,43.6407,11600.0
2012-07-25 14:25:00,54.4,54.4,54.33,54.35,12400.0,43.6567,43.6567,43.6005,43.6166,12400.0
2012-07-25 14:30:00,54.34,54.37,54.29,54.33,14000.0,43.6086,43.6326,43.5684,43.6005,14000.0
2012-07-25 14:35:00,54.33,54.42,54.33,54.34,18800.0,43.6005,43.6728,43.6005,43.6086,18800.0
2012-07-25 14:40:00,54.33,54.38,54.31,54.35,9200.0,43.6005,43.6407,43.5845,43.6166,9200.0
2012-07-25 14:45:00,54.34,54.34,54.27,54.27,22400.0,43.6086,43.6086,43.5524,43.5524,22400.0
2012-07-25 14:50:00,54.27,54.32,54.26,54.28,25400.0,43.5524,43.5925,43.5444,43.5604,25400.0
2012-07-25 14:55:00,54.27,54.3,54.19,54.19,25200.0,43.5524,43.5765,43.4882,43.4882,25200.0
2012-07-25 15:00:00,54.21,54.22,54.15,54.15,30000.0,43.5042,43.5123,43.4561,43.4561,30000.0
2012-07-25 15:05:00,54.14,54.17,54.12,54.16,35000.0,43.4481,43.4721,43.432,43.4641,35000.0
2012-07-25 15:10:00,54.16,54.16,54.05,54.06,27200.0,43.4641,43.4641,43.3758,43.3838,27200.0
2012-07-25 15:15:00,54.03,54.08,53.97,53.97,62600.0,43.3598,43.3999,43.3116,43.3116,62600.0
2012-07-25 15:20:00,53.97,53.98,53.88,53.96,39000.0,43.3116,43.3196,43.2394,43.3036,39000.0
2012-07-25 15:25:00,53.97,53.97,53.85,53.97,32000.0,43.3116,43.3116,43.2153,43.3116,32000.0
2012-07-25 15:30:00,53.95,53.95,53.79,53.83,83600.0,43.2956,43.2956,43.1672,43.1993,83600.0
2012-07-25 15:35:00,53.82,53.85,53.72,53.79,88400.0,43.1912,43.2153,43.111,43.1672,88400.0
2012-07-25 15:40:00,53.8,53.82,53.7,53.8,97800.0,43.1752,43.1912,43.0949,43.1752,97800.0
2012-07-25 15:45:00,53.8,53.82,53.68,53.69,80200.0,43.1752,43.1912,43.0789,43.0869,80200.0
2012-07-25 15:50:00,53.69,53.76,53.65,53.72,125800.0,43.0869,43.1431,43.0548,43.111,125800.0
2012-07-25 15:55:00,53.72,53.8,53.71,53.75,180400.0,43.111,43.1752,43.103,43.1351,180400.0
2012-07-26 09:30:00,54.9,54.9,54.65,54.69,31400.0,44.058,44.058,43.8573,43.8894,31400.0
2012-07-26 09:35:00,54.67,54.8,54.61,54.66,26400.0,43.8734,43.9777,43.8252,43.8654,26400.0
2012-07-26 09:40:00,54.73,54.73,54.49,54.49,45400.0,43.9215,43.9215,43.7289,43.7289,45400.0
2012-07-26 09:45:00,54.5,54.51,54.29,54.29,40800.0,43.737,43.745,43.5684,43.5684,40800.0
2012-07-26 09:50:00,54.31,54.42,54.29,54.41,22800.0,43.5845,43.6728,43.5684,43.6647,22800.0
2012-07-26 09:55:00,54.42,54.44,54.24,54.27,37800.0,43.6728,43.6888,43.5283,43.5524,37800.0
2012-07-26 10:00:00,54.29,54.41,54.17,54.38,70800.0,43.5684,43.6647,43.4721,43.6407,70800.0
2012-07-26 10:05:00,54.38,54.7,54.38,54.69,25000.0,43.6407,43.8975,43.6407,43.8894,25000.0
2012-07-26 10:10:00,54.65,54.72,54.49,54.52,34400.0,43.8573,43.9135,43.7289,43.753,34400.0
2012-07-26 10:15:00,54.55,54.59,54.38,54.38,30800.0,43.7771,43.8092,43.6407,43.6407,30800.0
2012-07-26 10:20:00,54.37,54.38,54.24,54.27,32800.0,43.6326,43.6407,43.5283,43.5524,32800.0
2012-07-26 10:25:00,54.26,54.32,54.21,54.22,19400.0,43.5444,43.5925,43.5042,43.5123,19400.0
2012-07-26 10:30:00,54.22,54.29,54.19,54.2,97000.0,43.5123,43.5684,43.4882,43.4962,97000.0
2012-07-26 10:35:00,54.2,54.2,54.1,54.15,15600.0,43.4962,43.4962,43.416,43.4561,15600.0
2012-07-26 10:40:00,54.15,54.24,54.13,54.21,32800.0,43.4561,43.5283,43.44,43.5042,32800.0
2012-07-26 10:45:00,54.17,54.24,54.17,54.23,20400.0,43.4721,43.5283,43.4721,43.5203,20400.0
2012-07-26 10:50:00,54.24,54.26,54.17,54.22,17800.0,43.5283,43.5444,43.4721,43.5123,17800.0
2012-07-26 10:55:00,54.22,54.35,54.21,54.33,35800.0,43.5123,43.6166,43.5042,43.6005,35800.0
2012-07-26 11:00:00,54.33,54.35,54.3,54.33,23800.0,43.6005,43.6166,43.5765,43.6005,23800.0
2012-07-26 11:05:00,54.32,54.32,54.14,54.17,33400.0,43.5925,43.5925,43.4481,43.4721,33400.0
2012-07-26 11:10:00,54.17,54.21,54.14,54.18,14800.0,43.4721,43.5042,43.4481,43.4802,14800.0
2012-07-26 11:15:00,54.18,54.28,54.16,54.25,20200.0,43.4802,43.5604,43.4641,43.5363,20200.0
2012-07-26 11:20:00,54.25,54.27,54.19,54.26,25000.0,43.5363,43.5524,43.4882,43.5444,25000.0
2012-07-26 11:25:00,54.26,54.32,54.17,54.32,32800.0,43.5444,43.5925,43.4721,43.5925,32800.0
2012-07-26 11:30:00,54.31,54.35,54.27,54.35,20800.0,43.5845,43.6166,43.5524,43.6166,20800.0
2012-07-26 11:35:00,54.34,54.35,54.27,54.29,12000.0,43.6086,43.6166,43.5524,43.5684,12000.0
2012-07-26 11:40:00,54.27,54.29,54.17,54.17,7600.0,43.5524,43.5684,43.4721,43.4721,7600.0
2012-07-26 11:45:00,54.15,54.17,54.04,54.14,20200.0,43.4561,43.4721,43.3678,43.4481,20200.0
2012-07-26 11:50:00,54.13,54.15,54.1,54.14,11000.0,43.44,43.4561,43.416,43.4481,11000.0
2012-07-26 11:55:00,54.13,54.2,54.11,54.2,52600.0,43.44,43.4962,43.424,43.4962,52600.0
2012-07-26 12:00:00,54.19,54.21,54.06,54.06,14800.0,43.4882,43.5042,43.3838,43.3838,14800.0
2012-07-26 12:05:00,54.08,54.19,54.06,54.18,19200.0,43.3999,43.4882,43.3838,43.4802,19200.0
2012-07-26 12:10:00,54.19,54.24,54.18,54.24,40600.0,43.4882,43.5283,43.4802,43.5283,40600.0
2012-07-26 12:15:00,54.23,54.24,54.2,54.23,14600.0,43.5203,43.5283,43.4962,43.5203,14600.0
2012-07-26 12:20:00,54.21,54.22,54.16,54.18,40000.0,43.5042,43.5123,43.4641,43.4802,40000.0
2012-07-26 12:25:00,54.18,54.2,54.15,54.17,7800.0,43.4802,43.4962,43.4561,43.4721,7800.0
2012-07-26 12:30:00,54.16,54.17,54.09,54.12,18800.0,43.4641,43.4721,43.4079,43.432,18800.0
2012-07-26 12:35:00,54.13,54.17,54.1,54.17,15400.0,43.44,43.4721,43.416,43.4721,15400.0
2012-07-26 12:40:00,54.16,54.25,54.16,54.23,32200.0,43.4641,43.5363,43.4641,43.5203,32200.0
2012-07-26 12:45:00,54.23,54.24,54.21,54.23,20600.0,43.5203,43.5283,43.5042,43.5203,20600.0
2012-07-26 12:50:00,54.21,54.21,54.14,54.2,52400.0,43.5042,43.5042,43.4481,43.4962,52400.0
2012-07-26 12:55:00,54.2,54.24,54.2,54.2,32600.0,43.4962,43.5283,43.4962,43.4962,32600.0
2012-07-26 13:00:00,54.2,54.21,54.16,54.2,27600.0,43.4962,43.5042,43.4641,43.4962,27600.0
2012-07-26 13:05:00,54.2,54.2,54.17,54.2,8600.0,43.4962,43.4962,43.4721,43.4962,8600.0
2012-07-26 13:10:00,54.19,54.21,54.16,54.18,18600.0,43.4882,43.5042,43.4641,43.4802,18600.0
2012-07-26 13:15:00,54.18,54.18,54.09,54.09,13200.0,43.4802,43.4802,43.4079,43.4079,13200.0
2012-07-26 13:20:00,54.09,54.11,54.07,54.1,15200.0,43.4079,43.424,43.3919,43.416,15200.0
2012-07-26 13:25:00,54.1,54.22,54.09,54.18,10400.0,43.416,43.5123,43.4079,43.4802,10400.0
2012-07-26 13:30:00,54.17,54.2,54.15,54.15,20200.0,43.4721,43.4962,43.4561,43.4561,20200.0
2012-07-26 13:35:00,54.15,54.16,54.11,54.13,27000.0,43.4561,43.4641,43.424,43.44,27000.0
2012-07-26 13:40:00,54.12,54.12,54.06,54.09,15800.0,43.432,43.432,43.3838,43.4079,15800.0
2012-07-26 13:45:00,54.09,54.09,54.02,54.02,9400.0,43.4079,43.4079,43.3517,43.3517,9400.0
2012-07-26 13:50:00,54.02,54.05,53.98,54.04,12400.0,43.3517,43.3758,43.3196,43.3678,12400.0
2012-07-26 13:55:00,54.05,54.05,53.98,53.99,10600.0,43.3758,43.3758,43.3196,43.3277,10600.0
2012-07-26 14:00:00,53.99,54.08,53.96,54.06,23800.0,43.3277,43.3999,43.3036,43.3838,23800.0
2012-07-26 14:05:00,54.07,54.09,54.06,54.09,8200.0,43.3919,43.4079,43.3838,43.4079,8200.0
2012-07-26 14:10:00,54.09,54.1,54.07,54.1,18400.0,43.4079,43.416,43.3919,43.416,18400.0
2012-07-26 14:15:00,54.1,54.13,54.08,54.08,13600.0,43.416,43.44,43.3999,43.3999,13600.0
2012-07-26 14:20:00,54.07,54.13,54.05,54.11,14400.0,43.3919,43.44,43.3758,43.424,14400.0
2012-07-26 14:25:00,54.1,54.13,54.05,54.1,13400.0,43.416,43.44,43.3758,43.416,13400.0
2012-07-26 14:30:00,54.1,54.1,54.02,54.02,16800.0,43.416,43.416,43.3517,43.3517,16800.0
2012-07-26 14:35:00,54.05,54.15,54.02,54.13,18000.0,43.3758,43.4561,43.3517,43.44,18000.0
2012-07-26 14:40:00,54.13,54.14,54.1,54.11,13800.0,43.44,43.4481,43.416,43.424,13800.0
2012-07-26 14:45:00,54.11,54.17,54.1,54.17,9800.0,43.424,43.4721,43.416,43.4721,9800.0
2012-07-26 14:50:00,54.18,54.21,54.16,54.2,31400.0,43.4802,43.5042,43.4641,43.4962,31400.0
2012-07-26 14:55:00,54.22,54.22,54.17,54.17,11800.0,43.5123,43.5123,43.4721,43.4721,11800.0
2012-07-26 15:00:00,54.16,54.21,54.16,54.2,24400.0,43.4641,43.5042,43.4641,43.4962,24400.0
2012-07-26 15:05:00,54.18,54.2,54.16,54.17,22400.0,43.4802,43.4962,43.4641,43.4721,22400.0
2012-07-26 15:10:00,54.19,54.22,54.17,54.17,22200.0,43.4882,43.5123,43.4721,43.4721,22200.0
2012-07-26 15:15:00,54.17,54.17,54.1,54.1,20200.0,43.4721,43.4721,43.416,43.416,20200.0
2012-07-26 15:20:00,54.09,54.1,54.07,54.1,20000.0,43.4079,43.416,43.3919,43.416,20000.0
2012-07-26 15:25:00,54.12,54.22,54.1,54.19,32400.0,43.432,43.5123,43.416,43.4882,32400.0
2012-07-26 15:30:00,54.18,54.2,54.14,54.17,40600.0,43.4802,43.4962,43.4481,43.4721,40600.0
2012-07-26 15:35:00,54.16,54.19,54.11,54.14,56800.0,43.4641,43.4882,43.424,43.4481,56800.0
2012-07-26 15:40:00,54.13,54.19,54.13,54.16,62000.0,43.44,43.4882,43.44,43.4641,62000.0
2012-07-26 15:45:00,54.15,54.28,54.1,54.13,119000.0,43.4561,43.5604,43.416,43.44,119000.0
2012-07-26 15:50:00,54.12,54.16,54.08,54.13,76800.0,43.432,43.4641,43.3999,43.44,76800.0
2012-07-26 15:55:00,54.12,54.15,54.07,54.11,108200.0,43.432,43.4561,43.3919,43.424,108200.0
2012-07-27 09:30:00,54.5,54.74,54.4,54.68,41800.0,43.737,43.9296,43.6567,43.8814,41800.0
2012-07-27 09:35:00,54.73,54.99,54.72,54.99,74000.0,43.9215,44.1302,43.9135,44.1302,74000.0
2012-07-27 09:40:00,54.92,54.98,54.67,54.74,23600.0,44.074,44.1222,43.8734,43.9296,23600.0
2012-07-27 09:45:00,54.66,54.83,54.63,54.77,31800.0,43.8654,44.0018,43.8413,43.9536,31800.0
2012-07-27 09:50:00,54.76,54.9,54.74,54.9,20800.0,43.9456,44.058,43.9296,44.058,20800.0
2012-07-27 09:55:00,54.91,54.98,54.83,54.88,35200.0,44.066,44.1222,44.0018,44.0419,35200.0
2012-07-27 10:00:00,54.88,54.92,54.8,54.81,30800.0,44.0419,44.074,43.9777,43.9857,30800.0
2012-07-27 10:05:00,54.84,54.84,54.76,54.78,20800.0,44.0098,44.0098,43.9456,43.9617,20800.0
2012-07-27 10:10:00,54.77,54.84,54.73,54.82,28200.0,43.9536,44.0098,43.9215,43.9938,28200.0
2012-07-27 10:15:00,54.83,54.87,54.79,54.84,34600.0,44.0018,44.0339,43.9697,44.0098,34600.0
2012-07-27 10:20:00,54.85,54.88,54.78,54.8,108400.0,44.0178,44.0419,43.9617,43.9777,108400.0
2012-07-27 10:25:00,54.8,54.83,54.68,54.68,29800.0,43.9777,44.0018,43.8814,43.8814,29800.0
2012-07-27 10:30:00,54.69,54.76,54.67,54.67,13000.0,43.8894,43.9456,43.8734,43.8734,13000.0
2012-07-27 10:35:00,54.7,54.73,54.69,54.72,5600.0,43.8975,43.9215,43.8894,43.9135,5600.0
2012-07-27 10:40:00,54.73,54.81,54.71,54.81,18400.0,43.9215,43.9857,43.9055,43.9857,18400.0
2012-07-27 10:45:00,54.81,54.94,54.81,54.93,31000.0,43.9857,44.0901,43.9857,44.082,31000.0
2012-07-27 10:50:00,54.91,55.01,54.9,54.99,30800.0,44.066,44.1462,44.058,44.1302,30800.0
2012-07-27 10:55:00,55.01,55.19,55.01,55.15,31400.0,44.1462,44.2907,44.1462,44.2586,31400.0
2012-07-27 11:00:00,55.12,55.19,55.1,55.13,13600.0,44.2345,44.2907,44.2185,44.2425,13600.0
2012-07-27 11:05:00,55.13,55.22,55.12,55.16,14000.0,44.2425,44.3148,44.2345,44.2666,14000.0
2012-07-27 11:10:00,55.16,55.18,55.07,55.07,9400.0,44.2666,44.2827,44.1944,44.1944,9400.0
2012-07-27 11:15:00,55.09,55.13,55.08,55.11,11800.0,44.2104,44.2425,44.2024,44.2265,11800.0
2012-07-27 11:20:00,55.1,55.17,55.08,55.12,185000.0,44.2185,44.2746,44.2024,44.2345,185000.0
2012-07-27 11:25:00,55.12,55.15,55.01,55.02,33400.0,44.2345,44.2586,44.1462,44.1543,33400.0
2012-07-27 11:30:00,55.02,55.07,54.99,55.07,52200.0,44.1543,44.1944,44.1302,44.1944,52200.0
2012-07-27 11:35:00,55.05,55.09,55.03,55.05,28400.0,44.1783,44.2104,44.1623,44.1783,28400.0
2012-07-27 11:40:00,55.06,55.08,55.02,55.04,52400.0,44.1864,44.2024,44.1543,44.1703,52400.0
2012-07-27 11:45:00,55.04,55.06,55.02,55.02,108200.0,44.1703,44.1864,44.1543,44.1543,108200.0
2012-07-27 11:50:00,55.02,55.05,55.0,55.05,37000.0,44.1543,44.1783,44.1382,44.1783,37000.0
2012-07-27 11:55:00,55.06,55.08,55.03,55.07,11200.0,44.1864,44.2024,44.1623,44.1944,11200.0
2012-07-27 12:00:00,55.04,55.08,54.99,55.05,13200.0,44.1703,44.2024,44.1302,44.1783,13200.0
2012-07-27 12:05:00,55.07,55.11,55.06,55.1,13800.0,44.1944,44.2265,44.1864,44.2185,13800.0
2012-07-27 12:10:00,55.09,55.19,55.09,55.1,19600.0,44.2104,44.2907,44.2104,44.2185,19600.0
2012-07-27 12:15:00,55.09,55.1,55.05,55.07,14000.0,44.2104,44.2185,44.1783,44.1944,14000.0
2012-07-27 12:20:00,55.07,55.09,55.03,55.04,20600.0,44.1944,44.2104,44.1623,44.1703,20600.0
2012-07-27 12:25:00,55.06,55.06,55.02,55.04,16600.0,44.1864,44.1864,44.1543,44.1703,16600.0
2012-07-27 12:30:00,55.04,55.1,55.03,55.04,28000.0,44.1703,44.2185,44.1623,44.1703,28000.0
2012-07-27 12:35:00,55.07,55.07,54.95,54.95,12600.0,44.1944,44.1944,44.0981,44.0981,12600.0
2012-07-27 12:40:00,54.95,54.98,54.94,54.94,9000.0,44.0981,44.1222,44.0901,44.0901,9000.0
2012-07-27 12:45:00,54.94,54.95,54.85,54.88,18600.0,44.0901,44.0981,44.0178,44.0419,18600.0
2012-07-27 12:50:00,54.85,54.85,54.78,54.8,16800.0,44.0178,44.0178,43.9617,43.9777,16800.0
2012-07-27 12:55:00,54.79,54.82,54.77,54.8,11200.0,43.9697,43.9938,43.9536,43.9777,11200.0
2012-07-27 13:00:00,54.81,54.87,54.8,54.87,9000.0,43.9857,44.0339,43.9777,44.0339,9000.0
2012-07-27 13:05:00,54.85,54.85,54.77,54.77,17000.0,44.0178,44.0178,43.9536,43.9536,17000.0
2012-07-27 13:10:00,54.77,54.81,54.77,54.77,9600.0,43.9536,43.9857,43.9536,43.9536,9600.0
2012-07-27 13:15:00,54.78,54.83,54.77,54.81,9200.0,43.9617,44.0018,43.9536,43.9857,9200.0
2012-07-27 13:20:00,54.82,54.82,54.77,54.79,5600.0,43.9938,43.9938,43.9536,43.9697,5600.0
2012-07-27 13:25:00,54.77,55.08,54.76,55.07,48600.0,43.9536,44.2024,43.9456,44.1944,48600.0
2012-07-27 13:30:00,55.06,55.21,55.05,55.06,62200.0,44.1864,44.3067,44.1783,44.1864,62200.0
2012-07-27 13:35:00,55.08,55.19,55.07,55.18,39400.0,44.2024,44.2907,44.1944,44.2827,39400.0
2012-07-27 13:40:00,55.18,55.2,55.01,55.06,41400.0,44.2827,44.2987,44.1462,44.1864,41400.0
2012-07-27 13:45:00,55.05,55.05,54.95,54.97,18200.0,44.1783,44.1783,44.0981,44.1141,18200.0
2012-07-27 13:50:00,54.96,55.01,54.89,54.98,17600.0,44.1061,44.1462,44.0499,44.1222,17600.0
2012-07-27 13:55:00,55.02,55.11,55.02,55.08,19800.0,44.1543,44.2265,44.1543,44.2024,19800.0
2012-07-27 14:00:00,55.08,55.1,55.04,55.06,11400.0,44.2024,44.2185,44.1703,44.1864,11400.0
2012-07-27 14:05:00,55.08,55.16,55.08,55.12,16600.0,44.2024,44.2666,44.2024,44.2345,16600.0
2012-07-27 14:10:00,55.1,55.11,55.01,55.05,11800.0,44.2185,44.2265,44.1462,44.1783,11800.0
2012-07-27 14:15:00,55.04,55.1,54.99,55.0,28200.0,44.1703,44.2185,44.1302,44.1382,28200.0
2012-07-27 14:20:00,55.01,55.09,54.99,55.07,24400.0,44.1462,44.2104,44.1302,44.1944,24400.0
2012-07-27 14:25:00,55.06,55.12,55.06,55.1,20000.0,44.1864,44.2345,44.1864,44.2185,20000.0
2012-07-27 14:30:00,55.12,55.2,55.08,55.16,30200.0,44.2345,44.2987,44.2024,44.2666,30200.0
2012-07-27 14:35:00,55.15,55.18,55.1,55.16,12400.0,44.2586,44.2827,44.2185,44.2666,12400.0
2012-07-27 14:40:00,55.16,55.18,55.11,55.11,20400.0,44.2666,44.2827,44.2265,44.2265,20400.0
2012-07-27 14:45:00,55.11,55.11,55.04,55.07,19400.0,44.2265,44.2265,44.1703,44.1944,19400.0
2012-07-27 14:50:00,55.06,55.13,55.05,55.13,10000.0,44.1864,44.2425,44.1783,44.2425,10000.0
2012-07-27 14:55:00,55.13,55.13,55.04,55.09,42200.0,44.2425,44.2425,44.1703,44.2104,42200.0
2012-07-27 15:00:00,55.1,55.19,55.09,55.17,11000.0,44.2185,44.2907,44.2104,44.2746,11000.0
2012-07-27 15:05:00,55.17,55.24,55.17,55.24,23800.0,44.2746,44.3308,44.2746,44.3308,23800.0
2012-07-27 15:10:00,55.24,55.24,55.2,55.24,10400.0,44.3308,44.3308,44.2987,44.3308,10400.0
2012-07-27 15:15:00,55.24,55.27,55.23,55.24,22800.0,44.3308,44.3549,44.3228,44.3308,22800.0
2012-07-27 15:20:00,55.24,55.24,55.17,55.2,16600.0,44.3308,44.3308,44.2746,44.2987,16600.0
2012-07-27 15:25:00,55.21,55.27,55.21,55.27,16400.0,44.3067,44.3549,44.3067,44.3549,16400.0
2012-07-27 15:30:00,55.26,55.34,55.24,55.28,25400.0,44.3469,44.4111,44.3308,44.3629,25400.0
2012-07-27 15:35:00,55.3,55.33,55.21,55.24,30400.0,44.379,44.403,44.3067,44.3308,30400.0
2012-07-27 15:40:00,55.23,55.29,55.23,55.27,32400.0,44.3228,44.3709,44.3228,44.3549,32400.0
2012-07-27 15:45:00,55.28,55.33,55.27,55.29,39400.0,44.3629,44.403,44.3549,44.3709,39400.0
2012-07-27 15:50:00,55.29,55.3,55.13,55.18,42800.0,44.3709,44.379,44.2425,44.2827,42800.0
2012-07-27 15:55:00,55.18,55.26,55.13,55.22,109400.0,44.2827,44.3469,44.2425,44.3148,109400.0
2012-07-30 09:30:00,55.13,55.21,55.05,55.16,22000.0,44.2425,44.3067,44.1783,44.2666,22000.0
2012-07-30 09:35:00,55.13,55.24,55.13,55.16,23600.0,44.2425,44.3308,44.2425,44.2666,23600.0
2012-07-30 09:40:00,55.15,55.24,55.13,55.21,21000.0,44.2586,44.3308,44.2425,44.3067,21000.0
2012-07-30 09:45:00,55.23,55.3,55.18,55.23,13000.0,44.3228,44.379,44.2827,44.3228,13000.0
2012-07-30 09:50:00,55.25,55.27,55.24,55.26,10000.0,44.3388,44.3549,44.3308,44.3469,10000.0
2012-07-30 09:55:00,55.27,55.71,55.27,55.65,42800.0,44.3549,44.708,44.3549,44.6598,42800.0
2012-07-30 10:00:00,55.68,55.72,55.58,55.7,24000.0,44.6839,44.716,44.6037,44.7,24000.0
2012-07-30 10:05:00,55.69,55.69,55.58,55.6,19200.0,44.6919,44.6919,44.6037,44.6197,19200.0
2012-07-30 10:10:00,55.63,55.71,55.61,55.7,28000.0,44.6438,44.708,44.6277,44.7,28000.0
2012-07-30 10:15:00,55.67,55.74,55.64,55.74,15800.0,44.6759,44.7321,44.6518,44.7321,15800.0
2012-07-30 10:20:00,55.76,55.85,55.73,55.85,27200.0,44.7481,44.8203,44.724,44.8203,27200.0
2012-07-30 10:25:00,55.85,55.93,55.7,55.79,30800.0,44.8203,44.8845,44.7,44.7722,30800.0
2012-07-30 10:30:00,55.79,55.81,55.71,55.71,24000.0,44.7722,44.7882,44.708,44.708,24000.0
2012-07-30 10:35:00,55.69,55.77,55.68,55.69,11400.0,44.6919,44.7561,44.6839,44.6919,11400.0
2012-07-30 10:40:00,55.71,55.74,55.63,55.74,13800.0,44.708,44.7321,44.6438,44.7321,13800.0
2012-07-30 10:45:00,55.77,55.77,55.67,55.72,21000.0,44.7561,44.7561,44.6759,44.716,21000.0
2012-07-30 10:50:00,55.72,55.78,55.7,55.72,14600.0,44.716,44.7642,44.7,44.716,14600.0
2012-07-30 10:55:00,55.73,55.75,55.6,55.67,39200.0,44.724,44.7401,44.6197,44.6759,39200.0
2012-07-30 11:00:00,55.66,55.67,55.61,55.65,14600.0,44.6679,44.6759,44.6277,44.6598,14600.0
2012-07-30 11:05:00,55.65,55.7,55.63,55.63,10000.0,44.6598,44.7,44.6438,44.6438,10000.0
2012-07-30 11:10:00,55.63,55.73,55.61,55.69,14600.0,44.6438,44.724,44.6277,44.6919,14600.0
2012-07-30 11:15:00,55.68,55.7,55.58,55.6,15400.0,44.6839,44.7,44.6037,44.6197,15400.0
2012-07-30 11:20:00,55.6,55.61,55.46,55.49,17400.0,44.6197,44.6277,44.5074,44.5314,17400.0
2012-07-30 11:25:00,55.48,55.56,55.46,55.56,10000.0,44.5234,44.5876,44.5074,44.5876,10000.0
2012-07-30 11:30:00,55.54,55.6,55.54,55.56,32600.0,44.5716,44.6197,44.5716,44.5876,32600.0
2012-07-30 11:35:00,55.55,55.6,55.52,55.55,22200.0,44.5796,44.6197,44.5555,44.5796,22200.0
2012-07-30 11:40:00,55.54,55.57,55.48,55.55,13200.0,44.5716,44.5956,44.5234,44.5796,13200.0
2012-07-30 11:45:00,55.57,55.66,55.57,55.64,22800.0,44.5956,44.6679,44.5956,44.6518,22800.0
2012-07-30 11:50:00,55.63,55.65,55.62,55.63,5000.0,44.6438,44.6598,44.6358,44.6438,5000.0
2012-07-30 11:55:00,55.62,55.63,55.59,55.6,9800.0,44.6358,44.6438,44.6117,44.6197,9800.0
2012-07-30 12:00:00,55.58,55.6,55.52,55.56,11200.0,44.6037,44.6197,44.5555,44.5876,11200.0
2012-07-30 12:05:00,55.56,55.58,55.51,55.58,9800.0,44.5876,44.6037,44.5475,44.6037,9800.0
2012-07-30 12:10:00,55.58,55.59,55.54,55.56,6600.0,44.6037,44.6117,44.5716,44.5876,6600.0
2012-07-30 12:15:00,55.56,55.57,55.49,55.52,14400.0,44.5876,44.5956,44.5314,44.5555,14400.0
2012-07-30 12:20:00,55.52,55.57,55.5,55.57,12200.0,44.5555,44.5956,44.5395,44.5956,12200.0
2012-07-30 12:25:00,55.52,55.54,55.48,55.48,8600.0,44.5555,44.5716,44.5234,44.5234,8600.0
2012-07-30 12:30:00,55.48,55.48,55.41,55.41,16800.0,44.5234,44.5234,44.4672,44.4672,16800.0
2012-07-30 12:35:00,55.41,55.45,55.35,55.35,18000.0,44.4672,44.4993,44.4191,44.4191,18000.0
2012-07-30 12:40:00,55.35,55.44,55.35,55.38,18400.0,44.4191,44.4913,44.4191,44.4432,18400.0
2012-07-30 12:45:00,55.38,55.38,55.29,55.33,13800.0,44.4432,44.4432,44.3709,44.403,13800.0
2012-07-30 12:50:00,55.32,55.42,55.32,55.38,5800.0,44.395,44.4753,44.395,44.4432,5800.0
2012-07-30 12:55:00,55.37,55.37,55.3,55.34,9400.0,44.4351,44.4351,44.379,44.4111,9400.0
2012-07-30 13:00:00,55.33,55.35,55.28,55.3,8400.0,44.403,44.4191,44.3629,44.379,8400.0
2012-07-30 13:05:00,55.3,55.35,55.3,55.35,17400.0,44.379,44.4191,44.379,44.4191,17400.0
2012-07-30 13:10:00,55.34,55.41,55.34,55.37,10200.0,44.4111,44.4672,44.4111,44.4351,10200.0
2012-07-30 13:15:00,55.38,55.38,55.31,55.35,5400.0,44.4432,44.4432,44.387,44.4191,5400.0
2012-07-30 13:20:00,55.33,55.39,55.29,55.39,4800.0,44.403,44.4512,44.3709,44.4512,4800.0
2012-07-30 13:25:00,55.38,55.38,55.31,55.31,7200.0,44.4432,44.4432,44.387,44.387,7200.0
2012-07-30 13:30:00,55.31,55.42,55.31,55.4,10000.0,44.387,44.4753,44.387,44.4592,10000.0
2012-07-30 13:35:00,55.4,55.41,55.34,55.35,8800.0,44.4592,44.4672,44.4111,44.4191,8800.0
2012-07-30 13:40:00,55.34,55.34,55.29,55.33,6800.0,44.4111,44.4111,44.3709,44.403,6800.0
2012-07-30 13:45:00,55.31,55.34,55.3,55.32,3600.0,44.387,44.4111,44.379,44.395,3600.0
2012-07-30 13:50:00,55.32,55.35,55.29,55.33,9800.0,44.395,44.4191,44.3709,44.403,9800.0
2012-07-30 13:55:00,55.35,55.38,55.34,55.34,9800.0,44.4191,44.4432,44.4111,44.4111,9800.0
2012-07-30 14:00:00,55.36,55.38,55.31,55.38,6400.0,44.4271,44.4432,44.387,44.4432,6400.0
2012-07-30 14:05:00,55.38,55.38,55.33,55.35,10400.0,44.4432,44.4432,44.403,44.4191,10400.0
2012-07-30 14:10:00,55.35,55.43,55.31,55.41,14800.0,44.4191,44.4833,44.387,44.4672,14800.0
2012-07-30 14:15:00,55.42,55.42,55.39,55.42,8000.0,44.4753,44.4753,44.4512,44.4753,8000.0
2012-07-30 14:20:00,55.42,55.47,55.42,55.44,13400.0,44.4753,44.5154,44.4753,44.4913,13400.0
2012-07-30 14:25:00,55.45,55.49,55.44,55.49,8800.0,44.4993,44.5314,44.4913,44.5314,8800.0
2012-07-30 14:30:00,55.48,55.53,55.48,55.51,11400.0,44.5234,44.5635,44.5234,44.5475,11400.0
2012-07-30 14:35:00,55.5,55.52,55.47,55.47,9200.0,44.5395,44.5555,44.5154,44.5154,9200.0
2012-07-30 14:40:00,55.47,55.58,55.46,55.57,10200.0,44.5154,44.6037,44.5074,44.5956,10200.0
2012-07-30 14:45:00,55.56,55.56,55.51,55.52,7800.0,44.5876,44.5876,44.5475,44.5555,7800.0
2012-07-30 14:50:00,55.52,55.53,55.47,55.49,6800.0,44.5555,44.5635,44.5154,44.5314,6800.0
2012-07-30 14:55:00,55.49,55.5,55.48,55.49,7400.0,44.5314,44.5395,44.5234,44.5314,7400.0
2012-07-30 15:00:00,55.49,55.51,55.48,55.48,6800.0,44.5314,44.5475,44.5234,44.5234,6800.0
2012-07-30 15:05:00,55.47,55.48,55.37,55.37,14200.0,44.5154,44.5234,44.4351,44.4351,14200.0
2012-07-30 15:10:00,55.36,55.42,55.36,55.38,10000.0,44.4271,44.4753,44.4271,44.4432,10000.0
2012-07-30 15:15:00,55.37,55.45,55.36,55.44,16800.0,44.4351,44.4993,44.4271,44.4913,16800.0
2012-07-30 15:20:00,55.44,55.44,55.38,55.41,19600.0,44.4913,44.4913,44.4432,44.4672,19600.0
2012-07-30 15:25:00,55.42,55.43,55.36,55.43,18800.0,44.4753,44.4833,44.4271,44.4833,18800.0
2012-07-30 15:30:00,55.44,55.51,55.43,55.47,24800.0,44.4913,44.5475,44.4833,44.5154,24800.0
2012-07-30 15:35:00,55.47,55.48,55.37,55.42,30600.0,44.5154,44.5234,44.4351,44.4753,30600.0
2012-07-30 15:40:00,55.43,55.49,55.42,55.49,42400.0,44.4833,44.5314,44.4753,44.5314,42400.0
2012-07-30 15:45:00,55.48,55.52,55.46,55.51,49200.0,44.5234,44.5555,44.5074,44.5475,49200.0
2012-07-30 15:50:00,55.52,55.53,55.46,55.51,47000.0,44.5555,44.5635,44.5074,44.5475,47000.0
2012-07-30 15:55:00,55.49,55.51,55.43,55.51,77000.0,44.5314,44.5475,44.4833,44.5475,77000.0
2012-07-31 09:30:00,55.42,55.49,55.32,55.44,26400.0,44.4753,44.5314,44.395,44.4913,26400.0
2012-07-31 09:35:00,55.47,55.49,55.41,55.41,5400.0,44.5154,44.5314,44.4672,44.4672,5400.0
2012-07-31 09:40:00,55.49,55.57,55.49,55.56,11400.0,44.5314,44.5956,44.5314,44.5876,11400.0
2012-07-31 09:45:00,55.43,55.43,55.22,55.27,14200.0,44.4833,44.4833,44.3148,44.3549,14200.0
2012-07-31 09:50:00,55.24,55.27,55.16,55.24,12600.0,44.3308,44.3549,44.2666,44.3308,12600.0
2012-07-31 09:55:00,55.22,55.25,55.13,55.17,9200.0,44.3148,44.3388,44.2425,44.2746,9200.0
2012-07-31 10:00:00,55.17,55.35,55.01,55.07,28200.0,44.2746,44.4191,44.1462,44.1944,28200.0
2012-07-31 10:05:00,55.05,55.09,54.96,55.01,23800.0,44.1783,44.2104,44.1061,44.1462,23800.0
2012-07-31 10:10:00,55.02,55.12,54.98,54.98,23800.0,44.1543,44.2345,44.1222,44.1222,23800.0
2012-07-31 10:15:00,55.02,55.22,54.98,55.18,26800.0,44.1543,44.3148,44.1222,44.2827,26800.0
2012-07-31 10:20:00,55.2,55.37,55.17,55.35,9000.0,44.2987,44.4351,44.2746,44.4191,9000.0
2012-07-31 10:25:00,55.35,55.35,55.13,55.13,9600.0,44.4191,44.4191,44.2425,44.2425,9600.0
2012-07-31 10:30:00,55.18,55.26,55.13,55.14,61800.0,44.2827,44.3469,44.2425,44.2506,61800.0
2012-07-31 10:35:00,55.15,55.15,54.99,55.02,13000.0,44.2586,44.2586,44.1302,44.1543,13000.0
2012-07-31 10:40:00,55.02,55.02,54.95,55.01,24800.0,44.1543,44.1543,44.0981,44.1462,24800.0
2012-07-31 10:45:00,55.02,55.05,55.01,55.02,8800.0,44.1543,44.1783,44.1462,44.1543,8800.0
2012-07-31 10:50:00,55.01,55.03,54.96,54.96,13800.0,44.1462,44.1623,44.1061,44.1061,13800.0
2012-07-31 10:55:00,54.96,54.99,54.93,54.96,12600.0,44.1061,44.1302,44.082,44.1061,12600.0
2012-07-31 11:00:00,54.97,55.03,54.94,54.97,10200.0,44.1141,44.1623,44.0901,44.1141,10200.0
2012-07-31 11:05:00,54.96,54.99,54.91,54.93,96400.0,44.1061,44.1302,44.066,44.082,96400.0
2012-07-31 11:10:00,54.95,55.15,54.93,55.13,19800.0,44.0981,44.2586,44.082,44.2425,19800.0
2012-07-31 11:15:00,55.12,55.12,55.01,55.01,9800.0,44.2345,44.2345,44.1462,44.1462,9800.0
2012-07-31 11:20:00,55.01,55.03,54.98,55.02,10600.0,44.1462,44.1623,44.1222,44.1543,10600.0
2012-07-31 11:25:00,55.02,55.02,54.97,54.98,11200.0,44.1543,44.1543,44.1141,44.1222,11200.0
2012-07-31 11:30:00,54.98,54.99,54.92,54.95,84000.0,44.1222,44.1302,44.074,44.0981,84000.0
2012-07-31 11:35:00,54.95,55.01,54.92,54.94,88600.0,44.0981,44.1462,44.074,44.0901,88600.0
2012-07-31 11:40:00,54.94,54.98,54.91,54.94,17600.0,44.0901,44.1222,44.066,44.0901,17600.0
2012-07-31 11:45:00,54.94,54.95,54.89,54.9,15400.0,44.0901,44.0981,44.0499,44.058,15400.0
2012-07-31 11:50:00,54.92,54.99,54.92,54.97,6200.0,44.074,44.1302,44.074,44.1141,6200.0
2012-07-31 11:55:00,54.96,54.99,54.96,54.97,6400.0,44.1061,44.1302,44.1061,44.1141,6400.0
2012-07-31 12:00:00,54.98,54.98,54.82,54.86,14000.0,44.1222,44.1222,43.9938,44.0259,14000.0
2012-07-31 12:05:00,54.85,54.9,54.85,54.88,14200.0,44.0178,44.058,44.0178,44.0419,14200.0
2012-07-31 12:10:00,54.87,54.87,54.77,54.85,22600.0,44.0339,44.0339,43.9536,44.0178,22600.0
2012-07-31 12:15:00,54.85,54.93,54.84,54.93,11200.0,44.0178,44.082,44.0098,44.082,11200.0
2012-07-31 12:20:00,54.93,54.95,54.88,54.95,4600.0,44.082,44.0981,44.0419,44.0981,4600.0
2012-07-31 12:25:00,54.94,54.95,54.88,54.91,4800.0,44.0901,44.0981,44.0419,44.066,4800.0
2012-07-31 12:30:00,54.9,54.93,54.85,54.93,11800.0,44.058,44.082,44.0178,44.082,11800.0
2012-07-31 12:35:00,54.93,55.0,54.92,54.97,8200.0,44.082,44.1382,44.074,44.1141,8200.0
2012-07-31 12:40:00,54.97,54.99,54.93,54.93,4800.0,44.1141,44.1302,44.082,44.082,4800.0
2012-07-31 12:45:00,54.95,54.95,54.85,54.86,7600.0,44.0981,44.0981,44.0178,44.0259,7600.0
2012-07-31 12:50:00,54.86,54.95,54.86,54.95,9600.0,44.0259,44.0981,44.0259,44.0981,9600.0
2012-07-31 12:55:00,54.94,54.96,54.91,54.93,12200.0,44.0901,44.1061,44.066,44.082,12200.0
2012-07-31 13:00:00,54.93,54.95,54.89,54.94,14600.0,44.082,44.0981,44.0499,44.0901,14600.0
2012-07-31 13:05:00,54.93,55.02,54.92,54.99,7200.0,44.082,44.1543,44.074,44.1302,7200.0
2012-07-31 13:10:00,54.98,55.02,54.96,54.99,13800.0,44.1222,44.1543,44.1061,44.1302,13800.0
2012-07-31 13:15:00,55.01,55.06,54.99,55.0,18800.0,44.1462,44.1864,44.1302,44.1382,18800.0
2012-07-31 13:20:00,55.02,55.05,55.02,55.02,7000.0,44.1543,44.1783,44.1543,44.1543,7000.0
2012-07-31 13:25:00,55.04,55.1,55.02,55.1,18600.0,44.1703,44.2185,44.1543,44.2185,18600.0
2012-07-31 13:30:00,55.1,55.13,55.06,55.08,9400.0,44.2185,44.2425,44.1864,44.2024,9400.0
2012-07-31 13:35:00,55.05,55.1,55.04,55.1,8800.0,44.1783,44.2185,44.1703,44.2185,8800.0
2012-07-31 13:40:00,55.1,55.1,55.02,55.04,5600.0,44.2185,44.2185,44.1543,44.1703,5600.0
2012-07-31 13:45:00,55.02,55.04,54.93,54.93,12800.0,44.1543,44.1703,44.082,44.082,12800.0
2012-07-31 13:50:00,54.96,54.99,54.94,54.95,9600.0,44.1061,44.1302,44.0901,44.0981,9600.0
2012-07-31 13:55:00,54.94,54.95,54.87,54.87,18800.0,44.0901,44.0981,44.0339,44.0339,18800.0
2012-07-31 14:00:00,54.88,54.97,54.85,54.95,14400.0,44.0419,44.1141,44.0178,44.0981,14400.0
2012-07-31 14:05:00,54.96,54.99,54.95,54.97,9200.0,44.1061,44.1302,44.0981,44.1141,9200.0
2012-07-31 14:10:00,54.97,55.07,54.96,55.02,17800.0,44.1141,44.1944,44.1061,44.1543,17800.0
2012-07-31 14:15:00,55.04,55.05,55.01,55.02,9200.0,44.1703,44.1783,44.1462,44.1543,9200.0
2012-07-31 14:20:00,55.01,55.04,54.93,55.04,25200.0,44.1462,44.1703,44.082,44.1703,25200.0
2012-07-31 14:25:00,55.05,55.05,54.96,54.99,10600.0,44.1783,44.1783,44.1061,44.1302,10600.0
2012-07-31 14:30:00,55.0,55.02,54.96,54.97,19400.0,44.1382,44.1543,44.1061,44.1141,19400.0
2012-07-31 14:35:00,54.97,54.99,54.95,54.95,17000.0,44.1141,44.1302,44.0981,44.0981,17000.0
2012-07-31 14:40:00,54.96,54.98,54.93,54.94,14200.0,44.1061,44.1222,44.082,44.0901,14200.0
2012-07-31 14:45:00,54.93,54.97,54.89,54.92,29600.0,44.082,44.1141,44.0499,44.074,29600.0
2012-07-31 14:50:00,54.92,54.95,54.92,54.94,24000.0,44.074,44.0981,44.074,44.0901,24000.0
2012-07-31 14:55:00,54.94,54.95,54.85,54.85,24000.0,44.0901,44.0981,44.0178,44.0178,24000.0
2012-07-31 15:00:00,54.85,54.87,54.8,54.81,31200.0,44.0178,44.0339,43.9777,43.9857,31200.0
2012-07-31 15:05:00,54.81,54.82,54.77,54.79,29200.0,43.9857,43.9938,43.9536,43.9697,29200.0
2012-07-31 15:10:00,54.8,54.8,54.72,54.74,24400.0,43.9777,43.9777,43.9135,43.9296,24400.0
2012-07-31 15:15:00,54.74,54.77,54.74,54.76,27800.0,43.9296,43.9536,43.9296,43.9456,27800.0
2012-07-31 15:20:00,54.77,54.77,54.72,54.74,23200.0,43.9536,43.9536,43.9135,43.9296,23200.0
2012-07-31 15:25:00,54.74,54.84,54.74,54.84,27800.0,43.9296,44.0098,43.9296,44.0098,27800.0
2012-07-31 15:30:00,54.84,54.85,54.74,54.76,27400.0,44.0098,44.0178,43.9296,43.9456,27400.0
2012-07-31 15:35:00,54.76,54.78,54.72,54.73,42600.0,43.9456,43.9617,43.9135,43.9215,42600.0
2012-07-31 15:40:00,54.73,54.85,54.69,54.85,77200.0,43.9215,44.0178,43.8894,44.0178,77200.0
2012-07-31 15:45:00,54.87,54.88,54.74,54.76,41800.0,44.0339,44.0419,43.9296,43.9456,41800.0
2012-07-31 15:50:00,54.76,54.84,54.74,54.77,52600.0,43.9456,44.0098,43.9296,43.9536,52600.0
2012-07-31 15:55:00,54.77,54.78,54.73,54.73,85600.0,43.9536,43.9617,43.9215,43.9215,85600.0
2012-08-01 09:30:00,54.91,55.55,54.91,55.46,72200.0,44.066,44.5796,44.066,44.5074,72200.0
2012-08-01 09:35:00,55.5,55.5,55.31,55.4,34400.0,44.5395,44.5395,44.387,44.4592,34400.0
2012-08-01 09:40:00,55.36,55.36,55.1,55.18,12800.0,44.4271,44.4271,44.2185,44.2827,12800.0
2012-08-01 09:45:00,55.23,55.26,55.13,55.22,9000.0,44.3228,44.3469,44.2425,44.3148,9000.0
2012-08-01 09:50:00,55.24,55.24,55.12,55.15,11600.0,44.3308,44.3308,44.2345,44.2586,11600.0
2012-08-01 09:55:00,55.15,55.21,54.91,54.95,25400.0,44.2586,44.3067,44.066,44.0981,25400.0
2012-08-01 10:00:00,54.91,55.0,54.71,54.8,24200.0,44.066,44.1382,43.9055,43.9777,24200.0
2012-08-01 10:05:00,54.79,54.91,54.65,54.7,15800.0,43.9697,44.066,43.8573,43.8975,15800.0
2012-08-01 10:10:00,54.68,54.77,54.56,54.59,21400.0,43.8814,43.9536,43.7851,43.8092,21400.0
2012-08-01 10:15:00,54.62,54.67,54.59,54.62,8800.0,43.8333,43.8734,43.8092,43.8333,8800.0
2012-08-01 10:20:00,54.62,54.67,54.59,54.66,10400.0,43.8333,43.8734,43.8092,43.8654,10400.0
2012-08-01 10:25:00,54.63,54.67,54.53,54.57,13800.0,43.8413,43.8734,43.761,43.7931,13800.0
2012-08-01 10:30:00,54.6,54.63,54.42,54.46,35200.0,43.8172,43.8413,43.6728,43.7049,35200.0
2012-08-01 10:35:00,54.44,54.65,54.42,54.63,58600.0,43.6888,43.8573,43.6728,43.8413,58600.0
2012-08-01 10:40:00,54.63,54.69,54.6,54.62,84000.0,43.8413,43.8894,43.8172,43.8333,84000.0
2012-08-01 10:45:00,54.63,54.8,54.63,54.79,16400.0,43.8413,43.9777,43.8413,43.9697,16400.0
2012-08-01 10:50:00,54.8,54.81,54.62,54.63,22000.0,43.9777,43.9857,43.8333,43.8413,22000.0
2012-08-01 10:55:00,54.62,54.69,54.59,54.6,20600.0,43.8333,43.8894,43.8092,43.8172,20600.0
2012-08-01 11:00:00,54.6,54.6,54.47,54.5,17400.0,43.8172,43.8172,43.7129,43.737,17400.0
2012-08-01 11:05:00,54.5,54.53,54.45,54.49,7400.0,43.737,43.761,43.6968,43.7289,7400.0
2012-08-01 11:10:00,54.46,54.46,54.35,54.39,8000.0,43.7049,43.7049,43.6166,43.6487,8000.0
2012-08-01 11:15:00,54.39,54.42,54.36,54.38,11800.0,43.6487,43.6728,43.6246,43.6407,11800.0
2012-08-01 11:20:00,54.37,54.42,54.35,54.35,10000.0,43.6326,43.6728,43.6166,43.6166,10000.0
2012-08-01 11:25:00,54.38,54.44,54.35,54.42,17200.0,43.6407,43.6888,43.6166,43.6728,17200.0
2012-08-01 11:30:00,54.43,54.56,54.42,54.46,17600.0,43.6808,43.7851,43.6728,43.7049,17600.0
2012-08-01 11:35:00,54.46,54.48,54.42,54.43,10400.0,43.7049,43.7209,43.6728,43.6808,10400.0
2012-08-01 11:40:00,54.43,54.48,54.43,54.43,13200.0,43.6808,43.7209,43.6808,43.6808,13200.0
2012-08-01 11:45:00,54.42,54.43,54.36,54.41,12600.0,43.6728,43.6808,43.6246,43.6647,12600.0
2012-08-01 11:50:00,54.43,54.48,54.39,54.41,10800.0,43.6808,43.7209,43.6487,43.6647,10800.0
2012-08-01 11:55:00,54.41,54.41,54.33,54.4,14800.0,43.6647,43.6647,43.6005,43.6567,14800.0
2012-08-01 12:00:00,54.38,54.39,54.33,54.37,9400.0,43.6407,43.6487,43.6005,43.6326,9400.0
2012-08-01 12:05:00,54.37,54.53,54.37,54.5,34400.0,43.6326,43.761,43.6326,43.737,34400.0
2012-08-01 12:10:00,54.49,54.52,54.45,54.47,15000.0,43.7289,43.753,43.6968,43.7129,15000.0
2012-08-01 12:15:00,54.48,54.48,54.39,54.46,13600.0,43.7209,43.7209,43.6487,43.7049,13600.0
2012-08-01 12:20:00,54.45,54.5,54.43,54.47,16400.0,43.6968,43.737,43.6808,43.7129,16400.0
2012-08-01 12:25:00,54.46,54.57,54.46,54.57,16800.0,43.7049,43.7931,43.7049,43.7931,16800.0
2012-08-01 12:30:00,54.56,54.62,54.52,54.6,19400.0,43.7851,43.8333,43.753,43.8172,19400.0
2012-08-01 12:35:00,54.59,54.6,54.51,54.56,16000.0,43.8092,43.8172,43.745,43.7851,16000.0
2012-08-01 12:40:00,54.54,54.6,54.52,54.6,16800.0,43.7691,43.8172,43.753,43.8172,16800.0
2012-08-01 12:45:00,54.59,54.63,54.58,54.6,17400.0,43.8092,43.8413,43.8012,43.8172,17400.0
2012-08-01 12:50:00,54.59,54.6,54.52,54.52,10400.0,43.8092,43.8172,43.753,43.753,10400.0
2012-08-01 12:55:00,54.52,54.54,54.49,54.54,9200.0,43.753,43.7691,43.7289,43.7691,9200.0
2012-08-01 13:00:00,54.54,54.61,54.54,54.6,8200.0,43.7691,43.8252,43.7691,43.8172,8200.0
2012-08-01 13:05:00,54.6,54.64,54.54,54.54,11200.0,43.8172,43.8493,43.7691,43.7691,11200.0
2012-08-01 13:10:00,54.54,54.54,54.45,54.46,12800.0,43.7691,43.7691,43.6968,43.7049,12800.0
2012-08-01 13:15:00,54.46,54.46,54.41,54.43,9600.0,43.7049,43.7049,43.6647,43.6808,9600.0
2012-08-01 13:20:00,54.42,54.47,54.41,54.42,15000.0,43.6728,43.7129,43.6647,43.6728,15000.0
2012-08-01 13:25:00,54.42,54.43,54.34,54.34,12000.0,43.6728,43.6808,43.6086,43.6086,12000.0
2012-08-01 13:30:00,54.34,54.34,54.26,54.26,11200.0,43.6086,43.6086,43.5444,43.5444,11200.0
2012-08-01 13:35:00,54.26,54.42,54.24,54.42,12800.0,43.5444,43.6728,43.5283,43.6728,12800.0
2012-08-01 13:40:00,54.39,54.5,54.39,54.5,8200.0,43.6487,43.737,43.6487,43.737,8200.0
2012-08-01 13:45:00,54.54,54.55,54.49,54.49,7000.0,43.7691,43.7771,43.7289,43.7289,7000.0
2012-08-01 13:50:00,54.46,54.49,54.45,54.46,8400.0,43.7049,43.7289,43.6968,43.7049,8400.0
2012-08-01 13:55:00,54.44,54.44,54.36,54.36,6600.0,43.6888,43.6888,43.6246,43.6246,6600.0
2012-08-01 14:00:00,54.34,54.35,54.32,54.34,10400.0,43.6086,43.6166,43.5925,43.6086,10400.0
2012-08-01 14:05:00,54.37,54.4,54.32,54.35,7200.0,43.6326,43.6567,43.5925,43.6166,7200.0
2012-08-01 14:10:00,54.35,54.37,54.08,54.21,32200.0,43.6166,43.6326,43.3999,43.5042,32200.0
2012-08-01 14:15:00,54.26,54.29,54.1,54.12,33400.0,43.5444,43.5684,43.416,43.432,33400.0
2012-08-01 14:20:00,54.13,54.34,54.12,54.2,16600.0,43.44,43.6086,43.432,43.4962,16600.0
2012-08-01 14:25:00,54.2,54.35,54.16,54.35,13800.0,43.4962,43.6166,43.4641,43.6166,13800.0
2012-08-01 14:30:00,54.35,54.35,54.17,54.18,13600.0,43.6166,43.6166,43.4721,43.4802,13600.0
2012-08-01 14:35:00,54.18,54.33,54.18,54.29,27600.0,43.4802,43.6005,43.4802,43.5684,27600.0
2012-08-01 14:40:00,54.28,54.32,54.27,54.28,23600.0,43.5604,43.5925,43.5524,43.5604,23600.0
2012-08-01 14:45:00,54.27,54.27,54.11,54.12,10600.0,43.5524,43.5524,43.424,43.432,10600.0
2012-08-01 14:50:00,54.17,54.23,54.09,54.12,32800.0,43.4721,43.5203,43.4079,43.432,32800.0
2012-08-01 14:55:00,54.13,54.24,54.13,54.24,12800.0,43.44,43.5283,43.44,43.5283,12800.0
2012-08-01 15:00:00,54.23,54.23,54.15,54.22,28000.0,43.5203,43.5203,43.4561,43.5123,28000.0
2012-08-01 15:05:00,54.24,54.35,54.24,54.32,18000.0,43.5283,43.6166,43.5283,43.5925,18000.0
2012-08-01 15:10:00,54.34,54.36,54.23,54.24,18800.0,43.6086,43.6246,43.5203,43.5283,18800.0
2012-08-01 15:15:00,54.26,54.34,54.24,54.27,13200.0,43.5444,43.6086,43.5283,43.5524,13200.0
2012-08-01 15:20:00,54.25,54.33,54.24,54.32,16600.0,43.5363,43.6005,43.5283,43.5925,16600.0
2012-08-01 15:25:00,54.3,54.49,54.29,54.47,44200.0,43.5765,43.7289,43.5684,43.7129,44200.0
2012-08-01 15:30:00,54.47,54.47,54.31,54.38,26000.0,43.7129,43.7129,43.5845,43.6407,26000.0
2012-08-01 15:35:00,54.38,54.42,54.23,54.27,24000.0,43.6407,43.6728,43.5203,43.5524,24000.0
2012-08-01 15:40:00,54.28,54.34,54.24,54.24,25200.0,43.5604,43.6086,43.5283,43.5283,25200.0
2012-08-01 15:45:00,54.24,54.33,54.19,54.23,48000.0,43.5283,43.6005,43.4882,43.5203,48000.0
2012-08-01 15:50:00,54.21,54.23,54.08,54.1,100400.0,43.5042,43.5203,43.3999,43.416,100400.0
2012-08-01 15:55:00,54.1,54.13,54.03,54.04,157600.0,43.416,43.44,43.3598,43.3678,157600.0
2012-08-02 09:30:00,53.63,53.81,53.57,53.8,83400.0,43.0388,43.1832,42.9906,43.1752,83400.0
2012-08-02 09:35:00,53.8,53.82,53.67,53.72,19200.0,43.1752,43.1912,43.0709,43.111,19200.0
2012-08-02 09:40:00,53.72,53.86,53.6,53.67,30800.0,43.111,43.2233,43.0147,43.0709,30800.0
2012-08-02 09:45:00,53.7,53.88,53.63,53.77,29600.0,43.0949,43.2394,43.0388,43.1511,29600.0
2012-08-02 09:50:00,53.79,53.85,53.69,53.73,18800.0,43.1672,43.2153,43.0869,43.119,18800.0
2012-08-02 09:55:00,53.74,53.86,53.7,53.85,16400.0,43.127,43.2233,43.0949,43.2153,16400.0
2012-08-02 10:00:00,53.79,53.81,53.63,53.63,21000.0,43.1672,43.1832,43.0388,43.0388,21000.0
2012-08-02 10:05:00,53.63,53.92,53.63,53.85,30200.0,43.0388,43.2715,43.0388,43.2153,30200.0
2012-08-02 10:10:00,53.85,54.02,53.81,53.84,33000.0,43.2153,43.3517,43.1832,43.2073,33000.0
2012-08-02 10:15:00,53.84,53.88,53.73,53.77,27400.0,43.2073,43.2394,43.119,43.1511,27400.0
2012-08-02 10:20:00,53.76,53.85,53.72,53.73,18200.0,43.1431,43.2153,43.111,43.119,18200.0
2012-08-02 10:25:00,53.75,53.99,53.73,53.87,16600.0,43.1351,43.3277,43.119,43.2314,16600.0
2012-08-02 10:30:00,53.86,53.86,53.71,53.76,13800.0,43.2233,43.2233,43.103,43.1431,13800.0
2012-08-02 10:35:00,53.73,53.74,53.57,53.6,24800.0,43.119,43.127,42.9906,43.0147,24800.0
2012-08-02 10:40:00,53.62,53.65,53.52,53.56,34800.0,43.0307,43.0548,42.9505,42.9826,34800.0
2012-08-02 10:45:00,53.55,53.71,53.54,53.65,40000.0,42.9746,43.103,42.9665,43.0548,40000.0
2012-08-02 10:50:00,53.65,53.72,53.58,53.58,34600.0,43.0548,43.111,42.9986,42.9986,34600.0
2012-08-02 10:55:00,53.58,53.58,53.31,53.37,53800.0,42.9986,42.9986,42.782,42.8301,53800.0
2012-08-02 11:00:00,53.36,53.49,53.32,53.32,63400.0,42.8221,42.9264,42.79,42.79,63400.0
2012-08-02 11:05:00,53.33,53.42,53.18,53.27,53000.0,42.798,42.8702,42.6776,42.7499,53000.0
2012-08-02 11:10:00,53.27,53.29,53.21,53.27,25400.0,42.7499,42.7659,42.7017,42.7499,25400.0
2012-08-02 11:15:00,53.24,53.29,53.15,53.22,22400.0,42.7258,42.7659,42.6536,42.7097,22400.0
2012-08-02 11:20:00,53.18,53.2,53.11,53.2,12600.0,42.6776,42.6937,42.6215,42.6937,12600.0
2012-08-02 11:25:00,53.18,53.21,53.1,53.18,10600.0,42.6776,42.7017,42.6134,42.6776,10600.0
2012-08-02 11:30:00,53.14,53.16,53.04,53.09,19400.0,42.6455,42.6616,42.5653,42.6054,19400.0
2012-08-02 11:35:00,53.08,53.13,52.94,52.97,39000.0,42.5974,42.6375,42.485,42.5091,39000.0
2012-08-02 11:40:00,52.99,53.06,52.98,53.05,28000.0,42.5252,42.5813,42.5171,42.5733,28000.0
2012-08-02 11:45:00,53.04,53.18,53.04,53.18,22200.0,42.5653,42.6776,42.5653,42.6776,22200.0
2012-08-02 11:50:00,53.19,53.19,52.99,53.03,26000.0,42.6857,42.6857,42.5252,42.5573,26000.0
2012-08-02 11:55:00,53.02,53.1,52.99,53.1,20200.0,42.5492,42.6134,42.5252,42.6134,20200.0
2012-08-02 12:00:00,53.08,53.18,53.06,53.17,13200.0,42.5974,42.6776,42.5813,42.6696,13200.0
2012-08-02 12:05:00,53.16,53.22,53.1,53.21,17000.0,42.6616,42.7097,42.6134,42.7017,17000.0
2012-08-02 12:10:00,53.18,53.22,53.18,53.2,15800.0,42.6776,42.7097,42.6776,42.6937,15800.0
2012-08-02 12:15:00,53.2,53.29,53.18,53.23,21200.0,42.6937,42.7659,42.6776,42.7178,21200.0
2012-08-02 12:20:00,53.24,53.3,53.19,53.3,15400.0,42.7258,42.7739,42.6857,42.7739,15400.0
2012-08-02 12:25:00,53.3,53.3,53.24,53.27,15800.0,42.7739,42.7739,42.7258,42.7499,15800.0
2012-08-02 12:30:00,53.26,53.26,53.13,53.19,27600.0,42.7418,42.7418,42.6375,42.6857,27600.0
2012-08-02 12:35:00,53.17,53.32,53.15,53.31,24800.0,42.6696,42.79,42.6536,42.782,24800.0
2012-08-02 12:40:00,53.31,53.37,53.31,53.33,31000.0,42.782,42.8301,42.782,42.798,31000.0
2012-08-02 12:45:00,53.31,53.4,53.31,53.38,22600.0,42.782,42.8542,42.782,42.8381,22600.0
2012-08-02 12:50:00,53.38,53.42,53.31,53.36,14600.0,42.8381,42.8702,42.782,42.8221,14600.0
2012-08-02 12:55:00,53.33,53.49,53.33,53.47,14800.0,42.798,42.9264,42.798,42.9104,14800.0
2012-08-02 13:00:00,53.46,53.51,53.42,53.51,10800.0,42.9023,42.9425,42.8702,42.9425,10800.0
2012-08-02 13:05:00,53.49,53.58,53.46,53.55,12800.0,42.9264,42.9986,42.9023,42.9746,12800.0
2012-08-02 13:10:00,53.57,53.59,53.5,53.54,17200.0,42.9906,43.0067,42.9344,42.9665,17200.0
2012-08-02 13:15:00,53.52,53.58,53.5,53.57,30600.0,42.9505,42.9986,42.9344,42.9906,30600.0
2012-08-02 13:20:00,53.57,53.61,53.52,53.6,20200.0,42.9906,43.0227,42.9505,43.0147,20200.0
2012-08-02 13:25:00,53.62,53.68,53.61,53.64,18600.0,43.0307,43.0789,43.0227,43.0468,18600.0
2012-08-02 13:30:00,53.63,53.68,53.61,53.68,13200.0,43.0388,43.0789,43.0227,43.0789,13200.0
2012-08-02 13:35:00,53.66,53.67,53.58,53.62,15600.0,43.0628,43.0709,42.9986,43.0307,15600.0
2012-08-02 13:40:00,53.62,53.67,53.58,53.66,13600.0,43.0307,43.0709,42.9986,43.0628,13600.0
2012-08-02 13:45:00,53.64,53.67,53.6,53.62,11800.0,43.0468,43.0709,43.0147,43.0307,11800.0
2012-08-02 13:50:00,53.61,53.66,53.58,53.59,14000.0,43.0227,43.0628,42.9986,43.0067,14000.0
2012-08-02 13:55:00,53.6,53.67,53.58,53.58,13200.0,43.0147,43.0709,42.9986,42.9986,13200.0
2012-08-02 14:00:00,53.55,53.6,53.54,53.54,11200.0,42.9746,43.0147,42.9665,42.9665,11200.0
2012-08-02 14:05:00,53.55,53.6,53.54,53.58,13400.0,42.9746,43.0147,42.9665,42.9986,13400.0
2012-08-02 14:10:00,53.58,53.58,53.49,53.54,16200.0,42.9986,42.9986,42.9264,42.9665,16200.0
2012-08-02 14:15:00,53.51,53.52,53.49,53.52,29000.0,42.9425,42.9505,42.9264,42.9505,29000.0
2012-08-02 14:20:00,53.52,53.54,53.47,53.54,24200.0,42.9505,42.9665,42.9104,42.9665,24200.0
2012-08-02 14:25:00,53.54,53.62,53.52,53.54,27200.0,42.9665,43.0307,42.9505,42.9665,27200.0
2012-08-02 14:30:00,53.53,53.63,53.51,53.63,17200.0,42.9585,43.0388,42.9425,43.0388,17200.0
2012-08-02 14:35:00,53.63,53.8,53.61,53.72,19200.0,43.0388,43.1752,43.0227,43.111,19200.0
2012-08-02 14:40:00,53.74,53.75,53.65,53.67,7800.0,43.127,43.1351,43.0548,43.0709,7800.0
2012-08-02 14:45:00,53.68,53.69,53.63,53.66,12400.0,43.0789,43.0869,43.0388,43.0628,12400.0
2012-08-02 14:50:00,53.66,53.68,53.6,53.62,20200.0,43.0628,43.0789,43.0147,43.0307,20200.0
2012-08-02 14:55:00,53.62,53.7,53.62,53.67,15800.0,43.0307,43.0949,43.0307,43.0709,15800.0
2012-08-02 15:00:00,53.69,53.81,53.69,53.76,16000.0,43.0869,43.1832,43.0869,43.1431,16000.0
2012-08-02 15:05:00,53.77,53.8,53.69,53.71,18200.0,43.1511,43.1752,43.0869,43.103,18200.0
2012-08-02 15:10:00,53.7,53.79,53.69,53.7,26800.0,43.0949,43.1672,43.0869,43.0949,26800.0
2012-08-02 15:15:00,53.71,53.71,53.62,53.71,29600.0,43.103,43.103,43.0307,43.103,29600.0
2012-08-02 15:20:00,53.72,53.76,53.7,53.71,23400.0,43.111,43.1431,43.0949,43.103,23400.0
2012-08-02 15:25:00,53.71,53.77,53.66,53.71,26400.0,43.103,43.1511,43.0628,43.103,26400.0
2012-08-02 15:30:00,53.7,53.74,53.64,53.7,31200.0,43.0949,43.127,43.0468,43.0949,31200.0
2012-08-02 15:35:00,53.72,53.77,53.65,53.74,37600.0,43.111,43.1511,43.0548,43.127,37600.0
2012-08-02 15:40:00,53.74,53.76,53.65,53.7,37200.0,43.127,43.1431,43.0548,43.0949,37200.0
2012-08-02 15:45:00,53.74,53.8,53.67,53.73,53400.0,43.127,43.1752,43.0709,43.119,53400.0
2012-08-02 15:50:00,53.77,53.81,53.68,53.81,44800.0,43.1511,43.1832,43.0789,43.1832,44800.0
2012-08-02 15:55:00,53.8,53.88,53.76,53.82,72200.0,43.1752,43.2394,43.1431,43.1912,72200.0
2012-08-03 09:30:00,54.74,54.77,54.51,54.51,29800.0,43.9296,43.9536,43.745,43.745,29800.0
2012-08-03 09:35:00,54.55,54.63,54.33,54.33,17600.0,43.7771,43.8413,43.6005,43.6005,17600.0
2012-08-03 09:40:00,54.37,54.41,54.22,54.35,47000.0,43.6326,43.6647,43.5123,43.6166,47000.0
2012-08-03 09:45:00,54.35,54.38,54.24,54.31,32800.0,43.6166,43.6407,43.5283,43.5845,32800.0
2012-08-03 09:50:00,54.29,54.51,54.29,54.49,8800.0,43.5684,43.745,43.5684,43.7289,8800.0
2012-08-03 09:55:00,54.5,54.64,54.49,54.59,41000.0,43.737,43.8493,43.7289,43.8092,41000.0
2012-08-03 10:00:00,54.63,54.7,54.55,54.55,41000.0,43.8413,43.8975,43.7771,43.7771,41000.0
2012-08-03 10:05:00,54.59,54.63,54.52,54.56,41000.0,43.8092,43.8413,43.753,43.7851,41000.0
2012-08-03 10:10:00,54.56,54.6,54.56,54.6,7800.0,43.7851,43.8172,43.7851,43.8172,7800.0
2012-08-03 10:15:00,54.6,54.6,54.54,54.55,6200.0,43.8172,43.8172,43.7691,43.7771,6200.0
2012-08-03 10:20:00,54.58,54.63,54.57,54.61,54600.0,43.8012,43.8413,43.7931,43.8252,54600.0
2012-08-03 10:25:00,54.59,54.63,54.57,54.6,22000.0,43.8092,43.8413,43.7931,43.8172,22000.0
2012-08-03 10:30:00,54.6,54.6,54.46,54.46,9400.0,43.8172,43.8172,43.7049,43.7049,9400.0
2012-08-03 10:35:00,54.47,54.49,54.44,54.46,4800.0,43.7129,43.7289,43.6888,43.7049,4800.0
2012-08-03 10:40:00,54.47,54.47,54.37,54.44,6600.0,43.7129,43.7129,43.6326,43.6888,6600.0
2012-08-03 10:45:00,54.43,54.46,54.36,54.46,5000.0,43.6808,43.7049,43.6246,43.7049,5000.0
2012-08-03 10:50:00,54.48,54.5,54.47,54.49,5800.0,43.7209,43.737,43.7129,43.7289,5800.0
2012-08-03 10:55:00,54.49,54.5,54.47,54.49,19000.0,43.7289,43.737,43.7129,43.7289,19000.0
2012-08-03 11:00:00,54.49,54.5,54.45,54.46,11800.0,43.7289,43.737,43.6968,43.7049,11800.0
2012-08-03 11:05:00,54.48,54.57,54.47,54.54,18000.0,43.7209,43.7931,43.7129,43.7691,18000.0
2012-08-03 11:10:00,54.56,54.62,54.52,54.58,25400.0,43.7851,43.8333,43.753,43.8012,25400.0
2012-08-03 11:15:00,54.6,54.62,54.56,54.58,16000.0,43.8172,43.8333,43.7851,43.8012,16000.0
2012-08-03 11:20:00,54.58,54.58,54.53,54.57,11000.0,43.8012,43.8012,43.761,43.7931,11000.0
2012-08-03 11:25:00,54.59,54.6,54.56,54.58,7200.0,43.8092,43.8172,43.7851,43.8012,7200.0
2012-08-03 11:30:00,54.6,54.62,54.58,54.6,21800.0,43.8172,43.8333,43.8012,43.8172,21800.0
2012-08-03 11:35:00,54.6,54.63,54.6,54.6,21200.0,43.8172,43.8413,43.8172,43.8172,21200.0
2012-08-03 11:40:00,54.61,54.61,54.59,54.61,26200.0,43.8252,43.8252,43.8092,43.8252,26200.0
2012-08-03 11:45:00,54.61,54.61,54.54,54.56,38600.0,43.8252,43.8252,43.7691,43.7851,38600.0
2012-08-03 11:50:00,54.57,54.62,54.57,54.6,28800.0,43.7931,43.8333,43.7931,43.8172,28800.0
2012-08-03 11:55:00,54.61,54.63,54.6,54.63,42400.0,43.8252,43.8413,43.8172,43.8413,42400.0
2012-08-03 12:00:00,54.63,54.63,54.59,54.6,37200.0,43.8413,43.8413,43.8092,43.8172,37200.0
2012-08-03 12:05:00,54.6,54.83,54.59,54.73,51400.0,43.8172,44.0018,43.8092,43.9215,51400.0
2012-08-03 12:10:00,54.74,54.74,54.6,54.63,13200.0,43.9296,43.9296,43.8172,43.8413,13200.0
2012-08-03 12:15:00,54.6,54.63,54.57,54.57,19200.0,43.8172,43.8413,43.7931,43.7931,19200.0
2012-08-03 12:20:00,54.56,54.56,54.5,54.52,15000.0,43.7851,43.7851,43.737,43.753,15000.0
2012-08-03 12:25:00,54.51,54.6,54.49,54.59,30400.0,43.745,43.8172,43.7289,43.8092,30400.0
2012-08-03 12:30:00,54.6,54.62,54.58,54.6,12400.0,43.8172,43.8333,43.8012,43.8172,12400.0
2012-08-03 12:35:00,54.57,54.62,54.57,54.6,13600.0,43.7931,43.8333,43.7931,43.8172,13600.0
2012-08-03 12:40:00,54.61,54.65,54.58,54.6,19200.0,43.8252,43.8573,43.8012,43.8172,19200.0
2012-08-03 12:45:00,54.6,54.63,54.59,54.61,6400.0,43.8172,43.8413,43.8092,43.8252,6400.0
2012-08-03 12:50:00,54.63,54.63,54.6,54.6,8000.0,43.8413,43.8413,43.8172,43.8172,8000.0
2012-08-03 12:55:00,54.61,54.66,54.59,54.6,19600.0,43.8252,43.8654,43.8092,43.8172,19600.0
2012-08-03 13:00:00,54.6,54.63,54.59,54.62,9600.0,43.8172,43.8413,43.8092,43.8333,9600.0
2012-08-03 13:05:00,54.59,54.63,54.59,54.63,8400.0,43.8092,43.8413,43.8092,43.8413,8400.0
2012-08-03 13:10:00,54.62,54.63,54.61,54.63,94600.0,43.8333,43.8413,43.8252,43.8413,94600.0
2012-08-03 13:15:00,54.62,54.68,54.62,54.64,89400.0,43.8333,43.8814,43.8333,43.8493,89400.0
2012-08-03 13:20:00,54.65,54.73,54.63,54.7,63800.0,43.8573,43.9215,43.8413,43.8975,63800.0
2012-08-03 13:25:00,54.72,54.77,54.6,54.62,72600.0,43.9135,43.9536,43.8172,43.8333,72600.0
2012-08-03 13:30:00,54.64,54.7,54.63,54.69,10200.0,43.8493,43.8975,43.8413,43.8894,10200.0
2012-08-03 13:35:00,54.67,54.7,54.64,54.67,10600.0,43.8734,43.8975,43.8493,43.8734,10600.0
2012-08-03 13:40:00,54.71,54.74,54.68,54.74,4400.0,43.9055,43.9296,43.8814,43.9296,4400.0
2012-08-03 13:45:00,54.73,54.77,54.73,54.77,8200.0,43.9215,43.9536,43.9215,43.9536,8200.0
2012-08-03 13:50:00,54.77,54.81,54.76,54.77,12800.0,43.9536,43.9857,43.9456,43.9536,12800.0
2012-08-03 13:55:00,54.8,54.84,54.77,54.83,8600.0,43.9777,44.0098,43.9536,44.0018,8600.0
2012-08-03 14:00:00,54.84,54.84,54.77,54.77,13600.0,44.0098,44.0098,43.9536,43.9536,13600.0
2012-08-03 14:05:00,54.77,54.77,54.75,54.75,18000.0,43.9536,43.9536,43.9376,43.9376,18000.0
2012-08-03 14:10:00,54.75,54.76,54.75,54.75,29200.0,43.9376,43.9456,43.9376,43.9376,29200.0
2012-08-03 14:15:00,54.75,54.77,54.75,54.76,72000.0,43.9376,43.9536,43.9376,43.9456,72000.0
2012-08-03 14:20:00,54.77,54.77,54.73,54.73,124000.0,43.9536,43.9536,43.9215,43.9215,124000.0
2012-08-03 14:25:00,54.73,54.73,54.68,54.69,5200.0,43.9215,43.9215,43.8814,43.8894,5200.0
2012-08-03 14:30:00,54.7,54.71,54.67,54.68,12000.0,43.8975,43.9055,43.8734,43.8814,12000.0
2012-08-03 14:35:00,54.68,54.68,54.59,54.61,18400.0,43.8814,43.8814,43.8092,43.8252,18400.0
2012-08-03 14:40:00,54.61,54.65,54.6,54.65,9600.0,43.8252,43.8573,43.8172,43.8573,9600.0
2012-08-03 14:45:00,54.65,54.65,54.6,54.62,9800.0,43.8573,43.8573,43.8172,43.8333,9800.0
2012-08-03 14:50:00,54.63,54.63,54.6,54.62,11200.0,43.8413,43.8413,43.8172,43.8333,11200.0
2012-08-03 14:55:00,54.62,54.63,54.6,54.62,10200.0,43.8333,43.8413,43.8172,43.8333,10200.0
2012-08-03 15:00:00,54.62,54.63,54.59,54.62,27600.0,43.8333,43.8413,43.8092,43.8333,27600.0
2012-08-03 15:05:00,54.62,54.63,54.6,54.62,12000.0,43.8333,43.8413,43.8172,43.8333,12000.0
2012-08-03 15:10:00,54.62,54.63,54.6,54.6,15400.0,43.8333,43.8413,43.8172,43.8172,15400.0
2012-08-03 15:15:00,54.6,54.6,54.58,54.58,7200.0,43.8172,43.8172,43.8012,43.8012,7200.0
2012-08-03 15:20:00,54.59,54.63,54.59,54.62,21800.0,43.8092,43.8413,43.8092,43.8333,21800.0
2012-08-03 15:25:00,54.61,54.61,54.58,54.59,13200.0,43.8252,43.8252,43.8012,43.8092,13200.0
2012-08-03 15:30:00,54.59,54.6,54.49,54.5,27400.0,43.8092,43.8172,43.7289,43.737,27400.0
2012-08-03 15:35:00,54.5,54.52,54.41,54.47,27200.0,43.737,43.753,43.6647,43.7129,27200.0
2012-08-03 15:40:00,54.48,54.6,54.48,54.6,19600.0,43.7209,43.8172,43.7209,43.8172,19600.0
2012-08-03 15:45:00,54.6,54.63,54.59,54.61,37400.0,43.8172,43.8413,43.8092,43.8252,37400.0
2012-08-03 15:50:00,54.61,54.61,54.54,54.57,37400.0,43.8252,43.8252,43.7691,43.7931,37400.0
2012-08-03 15:55:00,54.57,54.65,54.52,54.6,98800.0,43.7931,43.8573,43.753,43.8172,98800.0
2012-08-06 09:30:00,54.56,54.75,54.42,54.46,27600.0,43.7851,43.9376,43.6728,43.7049,27600.0
2012-08-06 09:35:00,54.44,54.81,54.44,54.81,26200.0,43.6888,43.9857,43.6888,43.9857,26200.0
2012-08-06 09:40:00,54.81,54.92,54.74,54.88,22400.0,43.9857,44.074,43.9296,44.0419,22400.0
2012-08-06 09:45:00,54.9,54.9,54.67,54.79,26200.0,44.058,44.058,43.8734,43.9697,26200.0
2012-08-06 09:50:00,54.79,54.88,54.78,54.88,30600.0,43.9697,44.0419,43.9617,44.0419,30600.0
2012-08-06 09:55:00,54.87,54.9,54.77,54.84,27800.0,44.0339,44.058,43.9536,44.0098,27800.0
2012-08-06 10:00:00,54.83,54.86,54.77,54.82,38200.0,44.0018,44.0259,43.9536,43.9938,38200.0
2012-08-06 10:05:00,54.82,54.89,54.8,54.89,68000.0,43.9938,44.0499,43.9777,44.0499,68000.0
2012-08-06 10:10:00,54.88,54.98,54.87,54.95,63000.0,44.0419,44.1222,44.0339,44.0981,63000.0
2012-08-06 10:15:00,54.95,54.96,54.85,54.88,66400.0,44.0981,44.1061,44.0178,44.0419,66400.0
2012-08-06 10:20:00,54.87,54.88,54.79,54.85,21000.0,44.0339,44.0419,43.9697,44.0178,21000.0
2012-08-06 10:25:00,54.85,54.87,54.8,54.87,22200.0,44.0178,44.0339,43.9777,44.0339,22200.0
2012-08-06 10:30:00,54.86,54.93,54.84,54.88,89800.0,44.0259,44.082,44.0098,44.0419,89800.0
2012-08-06 10:35:00,54.92,54.98,54.88,54.91,23400.0,44.074,44.1222,44.0419,44.066,23400.0
2012-08-06 10:40:00,54.9,54.98,54.87,54.91,37400.0,44.058,44.1222,44.0339,44.066,37400.0
2012-08-06 10:45:00,54.95,54.99,54.89,54.93,21200.0,44.0981,44.1302,44.0499,44.082,21200.0
2012-08-06 10:50:00,54.92,54.99,54.91,54.99,16400.0,44.074,44.1302,44.066,44.1302,16400.0
2012-08-06 10:55:00,54.97,54.97,54.9,54.92,25600.0,44.1141,44.1141,44.058,44.074,25600.0
2012-08-06 11:00:00,54.91,55.03,54.91,55.01,19600.0,44.066,44.1623,44.066,44.1462,19600.0
2012-08-06 11:05:00,55.02,55.05,54.98,55.02,16400.0,44.1543,44.1783,44.1222,44.1543,16400.0
2012-08-06 11:10:00,55.02,55.09,54.98,55.06,15400.0,44.1543,44.2104,44.1222,44.1864,15400.0
2012-08-06 11:15:00,55.05,55.1,55.01,55.08,9600.0,44.1783,44.2185,44.1462,44.2024,9600.0
2012-08-06 11:20:00,55.06,55.1,55.03,55.08,8000.0,44.1864,44.2185,44.1623,44.2024,8000.0
2012-08-06 11:25:00,55.1,55.12,54.97,54.97,10800.0,44.2185,44.2345,44.1141,44.1141,10800.0
2012-08-06 11:30:00,54.97,55.06,54.97,55.03,11400.0,44.1141,44.1864,44.1141,44.1623,11400.0
2012-08-06 11:35:00,55.03,55.08,55.02,55.03,8600.0,44.1623,44.2024,44.1543,44.1623,8600.0
2012-08-06 11:40:00,55.05,55.08,54.99,55.04,9400.0,44.1783,44.2024,44.1302,44.1703,9400.0
2012-08-06 11:45:00,55.02,55.07,55.02,55.06,8200.0,44.1543,44.1944,44.1543,44.1864,8200.0
2012-08-06 11:50:00,55.06,55.09,55.04,55.08,12800.0,44.1864,44.2104,44.1703,44.2024,12800.0
2012-08-06 11:55:00,55.08,55.08,55.02,55.08,9800.0,44.2024,44.2024,44.1543,44.2024,9800.0
2012-08-06 12:00:00,55.06,55.07,55.02,55.06,8000.0,44.1864,44.1944,44.1543,44.1864,8000.0
2012-08-06 12:05:00,55.06,55.08,55.03,55.07,15800.0,44.1864,44.2024,44.1623,44.1944,15800.0
2012-08-06 12:10:00,55.07,55.12,55.05,55.11,13200.0,44.1944,44.2345,44.1783,44.2265,13200.0
2012-08-06 12:15:00,55.12,55.12,55.05,55.07,9800.0,44.2345,44.2345,44.1783,44.1944,9800.0
2012-08-06 12:20:00,55.07,55.07,54.94,54.95,28200.0,44.1944,44.1944,44.0901,44.0981,28200.0
2012-08-06 12:25:00,54.95,54.95,54.87,54.88,21800.0,44.0981,44.0981,44.0339,44.0419,21800.0
2012-08-06 12:30:00,54.88,54.96,54.88,54.96,10800.0,44.0419,44.1061,44.0419,44.1061,10800.0
2012-08-06 12:35:00,54.95,55.05,54.95,55.0,17000.0,44.0981,44.1783,44.0981,44.1382,17000.0
2012-08-06 12:40:00,54.99,55.07,54.97,55.01,11600.0,44.1302,44.1944,44.1141,44.1462,11600.0
2012-08-06 12:45:00,55.02,55.05,55.0,55.04,6600.0,44.1543,44.1783,44.1382,44.1703,6600.0
2012-08-06 12:50:00,55.02,55.09,55.02,55.09,9400.0,44.1543,44.2104,44.1543,44.2104,9400.0
2012-08-06 12:55:00,55.09,55.09,55.04,55.09,23400.0,44.2104,44.2104,44.1703,44.2104,23400.0
2012-08-06 13:00:00,55.09,55.09,55.05,55.07,13200.0,44.2104,44.2104,44.1783,44.1944,13200.0
2012-08-06 13:05:00,55.07,55.11,55.06,55.1,20600.0,44.1944,44.2265,44.1864,44.2185,20600.0
2012-08-06 13:10:00,55.11,55.16,55.11,55.13,13800.0,44.2265,44.2666,44.2265,44.2425,13800.0
2012-08-06 13:15:00,55.13,55.15,55.1,55.15,13800.0,44.2425,44.2586,44.2185,44.2586,13800.0
2012-08-06 13:20:00,55.15,55.15,55.09,55.11,9800.0,44.2586,44.2586,44.2104,44.2265,9800.0
2012-08-06 13:25:00,55.1,55.1,55.06,55.1,6000.0,44.2185,44.2185,44.1864,44.2185,6000.0
2012-08-06 13:30:00,55.09,55.14,55.08,55.13,63600.0,44.2104,44.2506,44.2024,44.2425,63600.0
2012-08-06 13:35:00,55.13,55.14,55.06,55.06,9000.0,44.2425,44.2506,44.1864,44.1864,9000.0
2012-08-06 13:40:00,55.07,55.12,55.06,55.1,5200.0,44.1944,44.2345,44.1864,44.2185,5200.0
2012-08-06 13:45:00,55.11,55.15,55.08,55.09,10000.0,44.2265,44.2586,44.2024,44.2104,10000.0
2012-08-06 13:50:00,55.09,55.15,55.08,55.13,12000.0,44.2104,44.2586,44.2024,44.2425,12000.0
2012-08-06 13:55:00,55.13,55.17,55.13,55.13,7800.0,44.2425,44.2746,44.2425,44.2425,7800.0
2012-08-06 14:00:00,55.13,55.19,55.13,55.17,10400.0,44.2425,44.2907,44.2425,44.2746,10400.0
2012-08-06 14:05:00,55.18,55.19,55.11,55.14,15400.0,44.2827,44.2907,44.2265,44.2506,15400.0
2012-08-06 14:10:00,55.15,55.15,55.1,55.13,13400.0,44.2586,44.2586,44.2185,44.2425,13400.0
2012-08-06 14:15:00,55.13,55.13,55.07,55.12,14000.0,44.2425,44.2425,44.1944,44.2345,14000.0
2012-08-06 14:20:00,55.13,55.15,55.08,55.09,12800.0,44.2425,44.2586,44.2024,44.2104,12800.0
2012-08-06 14:25:00,55.12,55.16,55.11,55.15,11600.0,44.2345,44.2666,44.2265,44.2586,11600.0
2012-08-06 14:30:00,55.16,55.21,55.15,55.18,35000.0,44.2666,44.3067,44.2586,44.2827,35000.0
2012-08-06 14:35:00,55.16,55.17,55.1,55.13,6800.0,44.2666,44.2746,44.2185,44.2425,6800.0
2012-08-06 14:40:00,55.13,55.18,55.12,55.17,9200.0,44.2425,44.2827,44.2345,44.2746,9200.0
2012-08-06 14:45:00,55.17,55.21,55.12,55.21,17400.0,44.2746,44.3067,44.2345,44.3067,17400.0
2012-08-06 14:50:00,55.21,55.24,55.17,55.24,25400.0,44.3067,44.3308,44.2746,44.3308,25400.0
2012-08-06 14:55:00,55.23,55.23,55.19,55.22,9800.0,44.3228,44.3228,44.2907,44.3148,9800.0
2012-08-06 15:00:00,55.21,55.24,55.2,55.24,28400.0,44.3067,44.3308,44.2987,44.3308,28400.0
2012-08-06 15:05:00,55.24,55.27,55.22,55.27,31800.0,44.3308,44.3549,44.3148,44.3549,31800.0
2012-08-06 15:10:00,55.27,55.27,55.19,55.24,93800.0,44.3549,44.3549,44.2907,44.3308,93800.0
2012-08-06 15:15:00,55.24,55.25,55.19,55.23,36200.0,44.3308,44.3388,44.2907,44.3228,36200.0
2012-08-06 15:20:00,55.23,55.25,55.22,55.24,40600.0,44.3228,44.3388,44.3148,44.3308,40600.0
2012-08-06 15:25:00,55.25,55.26,55.21,55.26,28000.0,44.3388,44.3469,44.3067,44.3469,28000.0
2012-08-06 15:30:00,55.26,55.26,55.22,55.24,60200.0,44.3469,44.3469,44.3148,44.3308,60200.0
2012-08-06 15:35:00,55.23,55.24,55.18,55.18,35800.0,44.3228,44.3308,44.2827,44.2827,35800.0
2012-08-06 15:40:00,55.18,55.19,55.1,55.11,74400.0,44.2827,44.2907,44.2185,44.2265,74400.0
2012-08-06 15:45:00,55.1,55.11,55.04,55.06,47000.0,44.2185,44.2265,44.1703,44.1864,47000.0
2012-08-06 15:50:00,55.08,55.11,55.04,55.11,65000.0,44.2024,44.2265,44.1703,44.2265,65000.0
2012-08-06 15:55:00,55.11,55.11,54.93,54.98,105000.0,44.2265,44.2265,44.082,44.1222,105000.0
2012-08-07 09:30:00,55.32,55.4,55.19,55.19,42000.0,44.395,44.4592,44.2907,44.2907,42000.0
2012-08-07 09:35:00,55.19,55.2,54.9,54.9,30600.0,44.2907,44.2987,44.058,44.058,30600.0
2012-08-07 09:40:00,54.91,55.01,54.85,54.97,30400.0,44.066,44.1462,44.0178,44.1141,30400.0
2012-08-07 09:45:00,54.96,55.02,54.91,54.95,37800.0,44.1061,44.1543,44.066,44.0981,37800.0
2012-08-07 09:50:00,54.96,55.04,54.93,54.96,27600.0,44.1061,44.1703,44.082,44.1061,27600.0
2012-08-07 09:55:00,54.98,55.02,54.95,54.99,13000.0,44.1222,44.1543,44.0981,44.1302,13000.0
2012-08-07 10:00:00,55.0,55.02,54.92,54.98,39800.0,44.1382,44.1543,44.074,44.1222,39800.0
2012-08-07 10:05:00,54.99,55.08,54.92,55.0,26600.0,44.1302,44.2024,44.074,44.1382,26600.0
2012-08-07 10:10:00,55.02,55.03,54.94,54.99,21600.0,44.1543,44.1623,44.0901,44.1302,21600.0
2012-08-07 10:15:00,55.04,55.11,55.0,55.06,20600.0,44.1703,44.2265,44.1382,44.1864,20600.0
2012-08-07 10:20:00,55.08,55.16,55.08,55.16,17200.0,44.2024,44.2666,44.2024,44.2666,17200.0
2012-08-07 10:25:00,55.16,55.24,55.16,55.24,12600.0,44.2666,44.3308,44.2666,44.3308,12600.0
2012-08-07 10:30:00,55.24,55.36,55.24,55.35,20000.0,44.3308,44.4271,44.3308,44.4191,20000.0
2012-08-07 10:35:00,55.35,55.42,55.34,55.39,25800.0,44.4191,44.4753,44.4111,44.4512,25800.0
2012-08-07 10:40:00,55.39,55.46,55.36,55.46,18200.0,44.4512,44.5074,44.4271,44.5074,18200.0
2012-08-07 10:45:00,55.46,55.5,55.42,55.5,13800.0,44.5074,44.5395,44.4753,44.5395,13800.0
2012-08-07 10:50:00,55.49,55.54,55.44,55.46,45400.0,44.5314,44.5716,44.4913,44.5074,45400.0
2012-08-07 10:55:00,55.44,55.49,55.43,55.46,33400.0,44.4913,44.5314,44.4833,44.5074,33400.0
2012-08-07 11:00:00,55.47,55.48,55.34,55.37,20000.0,44.5154,44.5234,44.4111,44.4351,20000.0
2012-08-07 11:05:00,55.38,55.38,55.3,55.34,21000.0,44.4432,44.4432,44.379,44.4111,21000.0
2012-08-07 11:10:00,55.34,55.41,55.33,55.34,21400.0,44.4111,44.4672,44.403,44.4111,21400.0
2012-08-07 11:15:00,55.34,55.35,55.3,55.31,17000.0,44.4111,44.4191,44.379,44.387,17000.0
2012-08-07 11:20:00,55.29,55.39,55.29,55.38,10800.0,44.3709,44.4512,44.3709,44.4432,10800.0
2012-08-07 11:25:00,55.38,55.45,55.37,55.41,18000.0,44.4432,44.4993,44.4351,44.4672,18000.0
2012-08-07 11:30:00,55.41,55.46,55.4,55.42,15400.0,44.4672,44.5074,44.4592,44.4753,15400.0
2012-08-07 11:35:00,55.41,55.43,55.38,55.43,6000.0,44.4672,44.4833,44.4432,44.4833,6000.0
2012-08-07 11:40:00,55.44,55.5,55.42,55.48,14000.0,44.4913,44.5395,44.4753,44.5234,14000.0
2012-08-07 11:45:00,55.5,55.53,55.43,55.48,38200.0,44.5395,44.5635,44.4833,44.5234,38200.0
2012-08-07 11:50:00,55.48,55.55,55.46,55.52,27200.0,44.5234,44.5796,44.5074,44.5555,27200.0
2012-08-07 11:55:00,55.53,55.61,55.53,55.6,22000.0,44.5635,44.6277,44.5635,44.6197,22000.0
2012-08-07 12:00:00,55.59,55.69,55.58,55.69,36000.0,44.6117,44.6919,44.6037,44.6919,36000.0
2012-08-07 12:05:00,55.68,55.7,55.67,55.68,9600.0,44.6839,44.7,44.6759,44.6839,9600.0
2012-08-07 12:10:00,55.69,55.69,55.64,55.64,6200.0,44.6919,44.6919,44.6518,44.6518,6200.0
2012-08-07 12:15:00,55.64,55.68,55.63,55.67,9000.0,44.6518,44.6839,44.6438,44.6759,9000.0
2012-08-07 12:20:00,55.67,55.76,55.66,55.76,25400.0,44.6759,44.7481,44.6679,44.7481,25400.0
2012-08-07 12:25:00,55.76,55.8,55.74,55.79,16000.0,44.7481,44.7802,44.7321,44.7722,16000.0
2012-08-07 12:30:00,55.79,55.88,55.79,55.86,36400.0,44.7722,44.8444,44.7722,44.8284,36400.0
2012-08-07 12:35:00,55.86,55.86,55.79,55.82,9800.0,44.8284,44.8284,44.7722,44.7963,9800.0
2012-08-07 12:40:00,55.82,55.83,55.77,55.79,5000.0,44.7963,44.8043,44.7561,44.7722,5000.0
2012-08-07 12:45:00,55.79,55.79,55.72,55.72,8400.0,44.7722,44.7722,44.716,44.716,8400.0
2012-08-07 12:50:00,55.72,55.73,55.67,55.68,11200.0,44.716,44.724,44.6759,44.6839,11200.0
2012-08-07 12:55:00,55.66,55.71,55.66,55.71,9000.0,44.6679,44.708,44.6679,44.708,9000.0
2012-08-07 13:00:00,55.7,55.72,55.69,55.71,11600.0,44.7,44.716,44.6919,44.708,11600.0
2012-08-07 13:05:00,55.72,55.73,55.7,55.72,10800.0,44.716,44.724,44.7,44.716,10800.0
2012-08-07 13:10:00,55.72,55.76,55.7,55.76,25200.0,44.716,44.7481,44.7,44.7481,25200.0
2012-08-07 13:15:00,55.76,55.82,55.76,55.82,24200.0,44.7481,44.7963,44.7481,44.7963,24200.0
2012-08-07 13:20:00,55.82,55.84,55.82,55.83,6000.0,44.7963,44.8123,44.7963,44.8043,6000.0
2012-08-07 13:25:00,55.84,55.84,55.79,55.82,6400.0,44.8123,44.8123,44.7722,44.7963,6400.0
2012-08-07 13:30:00,55.83,55.84,55.81,55.83,16400.0,44.8043,44.8123,44.7882,44.8043,16400.0
2012-08-07 13:35:00,55.82,55.84,55.76,55.77,10600.0,44.7963,44.8123,44.7481,44.7561,10600.0
2012-08-07 13:40:00,55.76,55.77,55.74,55.74,9800.0,44.7481,44.7561,44.7321,44.7321,9800.0
2012-08-07 13:45:00,55.74,55.75,55.73,55.75,10000.0,44.7321,44.7401,44.724,44.7401,10000.0
2012-08-07 13:50:00,55.75,55.75,55.72,55.74,21400.0,44.7401,44.7401,44.716,44.7321,21400.0
2012-08-07 13:55:00,55.74,55.75,55.72,55.73,19800.0,44.7321,44.7401,44.716,44.724,19800.0
2012-08-07 14:00:00,55.74,55.74,55.69,55.71,19600.0,44.7321,44.7321,44.6919,44.708,19600.0
2012-08-07 14:05:00,55.7,55.74,55.69,55.72,27000.0,44.7,44.7321,44.6919,44.716,27000.0
2012-08-07 14:10:00,55.73,55.73,55.67,55.68,29000.0,44.724,44.724,44.6759,44.6839,29000.0
2012-08-07 14:15:00,55.68,55.72,55.67,55.72,8800.0,44.6839,44.716,44.6759,44.716,8800.0
2012-08-07 14:20:00,55.72,55.81,55.72,55.79,17200.0,44.716,44.7882,44.716,44.7722,17200.0
2012-08-07 14:25:00,55.79,55.79,55.77,55.79,12400.0,44.7722,44.7722,44.7561,44.7722,12400.0
2012-08-07 14:30:00,55.79,55.79,55.76,55.77,14800.0,44.7722,44.7722,44.7481,44.7561,14800.0
2012-08-07 14:35:00,55.77,55.82,55.76,55.81,20800.0,44.7561,44.7963,44.7481,44.7882,20800.0
2012-08-07 14:40:00,55.82,55.82,55.79,55.81,16800.0,44.7963,44.7963,44.7722,44.7882,16800.0
2012-08-07 14:45:00,55.8,55.8,55.77,55.78,17000.0,44.7802,44.7802,44.7561,44.7642,17000.0
2012-08-07 14:50:00,55.77,55.84,55.76,55.84,23400.0,44.7561,44.8123,44.7481,44.8123,23400.0
2012-08-07 14:55:00,55.84,55.85,55.8,55.81,29400.0,44.8123,44.8203,44.7802,44.7882,29400.0
2012-08-07 15:00:00,55.83,55.83,55.72,55.73,17800.0,44.8043,44.8043,44.716,44.724,17800.0
2012-08-07 15:05:00,55.73,55.8,55.73,55.79,37200.0,44.724,44.7802,44.724,44.7722,37200.0
2012-08-07 15:10:00,55.8,55.85,55.75,55.79,61200.0,44.7802,44.8203,44.7401,44.7722,61200.0
2012-08-07 15:15:00,55.79,55.83,55.79,55.81,12600.0,44.7722,44.8043,44.7722,44.7882,12600.0
2012-08-07 15:20:00,55.82,55.85,55.81,55.83,21200.0,44.7963,44.8203,44.7882,44.8043,21200.0
2012-08-07 15:25:00,55.82,55.85,55.81,55.83,38800.0,44.7963,44.8203,44.7882,44.8043,38800.0
2012-08-07 15:30:00,55.83,55.84,55.77,55.78,45800.0,44.8043,44.8123,44.7561,44.7642,45800.0
2012-08-07 15:35:00,55.77,55.79,55.74,55.77,42000.0,44.7561,44.7722,44.7321,44.7561,42000.0
2012-08-07 15:40:00,55.77,55.81,55.74,55.8,41800.0,44.7561,44.7882,44.7321,44.7802,41800.0
2012-08-07 15:45:00,55.8,55.84,55.77,55.79,73200.0,44.7802,44.8123,44.7561,44.7722,73200.0
2012-08-07 15:50:00,55.8,55.8,55.72,55.76,83600.0,44.7802,44.7802,44.716,44.7481,83600.0
2012-08-07 15:55:00,55.76,55.79,55.73,55.76,74800.0,44.7481,44.7722,44.724,44.7481,74800.0
2012-08-08 09:30:00,55.21,55.37,54.32,54.41,131800.0,44.542,44.6711,43.824,43.8966,131800.0
2012-08-08 09:35:00,54.42,54.94,54.42,54.84,87600.0,43.9047,44.3242,43.9047,44.2435,87600.0
2012-08-08 09:40:00,54.84,55.31,54.8,55.29,46600.0,44.2435,44.6227,44.2112,44.6066,46600.0
2012-08-08 09:45:00,55.27,55.43,55.17,55.43,42000.0,44.5904,44.7195,44.5097,44.7195,42000.0
2012-08-08 09:50:00,55.42,55.49,55.35,55.41,39000.0,44.7114,44.7679,44.655,44.7034,39000.0
2012-08-08 09:55:00,55.43,55.44,55.28,55.43,44600.0,44.7195,44.7276,44.5985,44.7195,44600.0
2012-08-08 10:00:00,55.43,55.45,55.15,55.17,46000.0,44.7195,44.7356,44.4936,44.5097,46000.0
2012-08-08 10:05:00,55.16,55.2,55.05,55.05,23000.0,44.5017,44.5339,44.4129,44.4129,23000.0
2012-08-08 10:10:00,55.05,55.26,55.02,55.24,18200.0,44.4129,44.5823,44.3887,44.5662,18200.0
2012-08-08 10:15:00,55.25,55.34,55.2,55.3,41200.0,44.5743,44.6469,44.5339,44.6146,41200.0
2012-08-08 10:20:00,55.29,55.38,55.28,55.36,42000.0,44.6066,44.6792,44.5985,44.663,42000.0
2012-08-08 10:25:00,55.35,55.36,55.24,55.25,33800.0,44.655,44.663,44.5662,44.5743,33800.0
2012-08-08 10:30:00,55.27,55.27,55.06,55.06,28600.0,44.5904,44.5904,44.421,44.421,28600.0
2012-08-08 10:35:00,55.06,55.1,55.05,55.08,6400.0,44.421,44.4533,44.4129,44.4371,6400.0
2012-08-08 10:40:00,55.12,55.12,55.06,55.12,7600.0,44.4694,44.4694,44.421,44.4694,7600.0
2012-08-08 10:45:00,55.12,55.12,55.05,55.1,8200.0,44.4694,44.4694,44.4129,44.4533,8200.0
2012-08-08 10:50:00,55.08,55.12,55.05,55.07,13000.0,44.4371,44.4694,44.4129,44.4291,13000.0
2012-08-08 10:55:00,55.08,55.09,55.02,55.07,11400.0,44.4371,44.4452,44.3887,44.4291,11400.0
2012-08-08 11:00:00,55.08,55.14,55.08,55.12,16400.0,44.4371,44.4855,44.4371,44.4694,16400.0
2012-08-08 11:05:00,55.15,55.18,55.13,55.18,9800.0,44.4936,44.5178,44.4775,44.5178,9800.0
2012-08-08 11:10:00,55.18,55.49,55.16,55.4,78000.0,44.5178,44.7679,44.5017,44.6953,78000.0
2012-08-08 11:15:00,55.4,55.48,55.4,55.47,12800.0,44.6953,44.7598,44.6953,44.7518,12800.0
2012-08-08 11:20:00,55.49,55.49,55.4,55.45,10000.0,44.7679,44.7679,44.6953,44.7356,10000.0
2012-08-08 11:25:00,55.46,55.51,55.44,55.48,14600.0,44.7437,44.784,44.7276,44.7598,14600.0
2012-08-08 11:30:00,55.49,55.51,55.47,55.5,6400.0,44.7679,44.784,44.7518,44.776,6400.0
2012-08-08 11:35:00,55.5,55.56,55.5,55.56,12200.0,44.776,44.8244,44.776,44.8244,12200.0
2012-08-08 11:40:00,55.55,55.6,55.55,55.6,10400.0,44.8163,44.8567,44.8163,44.8567,10400.0
2012-08-08 11:45:00,55.59,55.72,55.59,55.69,48000.0,44.8486,44.9535,44.8486,44.9293,48000.0
2012-08-08 11:50:00,55.68,55.71,55.68,55.7,4600.0,44.9212,44.9454,44.9212,44.9373,4600.0
2012-08-08 11:55:00,55.71,55.75,55.65,55.67,22200.0,44.9454,44.9777,44.897,44.9131,22200.0
2012-08-08 12:00:00,55.66,55.7,55.64,55.69,15600.0,44.9051,44.9373,44.8889,44.9293,15600.0
2012-08-08 12:05:00,55.69,55.73,55.68,55.7,15200.0,44.9293,44.9615,44.9212,44.9373,15200.0
2012-08-08 12:10:00,55.69,55.71,55.63,55.71,29000.0,44.9293,44.9454,44.8809,44.9454,29000.0
2012-08-08 12:15:00,55.69,55.74,55.65,55.71,22200.0,44.9293,44.9696,44.897,44.9454,22200.0
2012-08-08 12:20:00,55.71,55.71,55.63,55.67,13600.0,44.9454,44.9454,44.8809,44.9131,13600.0
2012-08-08 12:25:00,55.68,55.68,55.56,55.56,9200.0,44.9212,44.9212,44.8244,44.8244,9200.0
2012-08-08 12:30:00,55.56,55.6,55.56,55.59,10400.0,44.8244,44.8567,44.8244,44.8486,10400.0
2012-08-08 12:35:00,55.59,55.59,55.56,55.59,5600.0,44.8486,44.8486,44.8244,44.8486,5600.0
2012-08-08 12:40:00,55.57,55.59,55.51,55.51,8800.0,44.8324,44.8486,44.784,44.784,8800.0
2012-08-08 12:45:00,55.52,55.53,55.47,55.48,8800.0,44.7921,44.8002,44.7518,44.7598,8800.0
2012-08-08 12:50:00,55.46,55.46,55.36,55.38,10600.0,44.7437,44.7437,44.663,44.6792,10600.0
2012-08-08 12:55:00,55.38,55.41,55.37,55.38,15600.0,44.6792,44.7034,44.6711,44.6792,15600.0
2012-08-08 13:00:00,55.38,55.5,55.38,55.45,14000.0,44.6792,44.776,44.6792,44.7356,14000.0
2012-08-08 13:05:00,55.46,55.46,55.41,55.41,9600.0,44.7437,44.7437,44.7034,44.7034,9600.0
2012-08-08 13:10:00,55.43,55.44,55.38,55.38,12600.0,44.7195,44.7276,44.6792,44.6792,12600.0
2012-08-08 13:15:00,55.38,55.4,55.37,55.4,5600.0,44.6792,44.6953,44.6711,44.6953,5600.0
2012-08-08 13:20:00,55.4,55.44,55.38,55.4,10600.0,44.6953,44.7276,44.6792,44.6953,10600.0
2012-08-08 13:25:00,55.42,55.43,55.38,55.41,18400.0,44.7114,44.7195,44.6792,44.7034,18400.0
2012-08-08 13:30:00,55.42,55.44,55.4,55.41,7000.0,44.7114,44.7276,44.6953,44.7034,7000.0
2012-08-08 13:35:00,55.45,55.48,55.44,55.47,3800.0,44.7356,44.7598,44.7276,44.7518,3800.0
2012-08-08 13:40:00,55.47,55.47,55.44,55.45,7600.0,44.7518,44.7518,44.7276,44.7356,7600.0
2012-08-08 13:45:00,55.45,55.49,55.45,55.49,6000.0,44.7356,44.7679,44.7356,44.7679,6000.0
2012-08-08 13:50:00,55.49,55.54,55.48,55.52,7400.0,44.7679,44.8082,44.7598,44.7921,7400.0
2012-08-08 13:55:00,55.52,55.53,55.49,55.52,6200.0,44.7921,44.8002,44.7679,44.7921,6200.0
2012-08-08 14:00:00,55.52,55.52,55.44,55.45,16600.0,44.7921,44.7921,44.7276,44.7356,16600.0
2012-08-08 14:05:00,55.46,55.48,55.46,55.47,3400.0,44.7437,44.7598,44.7437,44.7518,3400.0
2012-08-08 14:10:00,55.48,55.48,55.42,55.42,13000.0,44.7598,44.7598,44.7114,44.7114,13000.0
2012-08-08 14:15:00,55.43,55.43,55.38,55.41,11400.0,44.7195,44.7195,44.6792,44.7034,11400.0
2012-08-08 14:20:00,55.41,55.43,55.38,55.41,13000.0,44.7034,44.7195,44.6792,44.7034,13000.0
2012-08-08 14:25:00,55.42,55.45,55.41,55.43,7600.0,44.7114,44.7356,44.7034,44.7195,7600.0
2012-08-08 14:30:00,55.44,55.48,55.41,55.45,11600.0,44.7276,44.7598,44.7034,44.7356,11600.0
2012-08-08 14:35:00,55.45,55.48,55.41,55.44,33400.0,44.7356,44.7598,44.7034,44.7276,33400.0
2012-08-08 14:40:00,55.45,55.51,55.43,55.49,10600.0,44.7356,44.784,44.7195,44.7679,10600.0
2012-08-08 14:45:00,55.48,55.49,55.42,55.43,20400.0,44.7598,44.7679,44.7114,44.7195,20400.0
2012-08-08 14:50:00,55.44,55.47,55.42,55.47,20400.0,44.7276,44.7518,44.7114,44.7518,20400.0
2012-08-08 14:55:00,55.48,55.49,55.45,55.49,10200.0,44.7598,44.7679,44.7356,44.7679,10200.0
2012-08-08 15:00:00,55.47,55.49,55.45,55.46,18200.0,44.7518,44.7679,44.7356,44.7437,18200.0
2012-08-08 15:05:00,55.47,55.5,55.45,55.47,16400.0,44.7518,44.776,44.7356,44.7518,16400.0
2012-08-08 15:10:00,55.47,55.53,55.46,55.49,25400.0,44.7518,44.8002,44.7437,44.7679,25400.0
2012-08-08 15:15:00,55.5,55.55,55.5,55.54,20200.0,44.776,44.8163,44.776,44.8082,20200.0
2012-08-08 15:20:00,55.54,55.58,55.53,55.55,21200.0,44.8082,44.8405,44.8002,44.8163,21200.0
2012-08-08 15:25:00,55.55,55.61,55.55,55.6,25200.0,44.8163,44.8647,44.8163,44.8567,25200.0
2012-08-08 15:30:00,55.6,55.64,55.57,55.61,33400.0,44.8567,44.8889,44.8324,44.8647,33400.0
2012-08-08 15:35:00,55.62,55.62,55.55,55.57,35600.0,44.8728,44.8728,44.8163,44.8324,35600.0
2012-08-08 15:40:00,55.56,55.61,55.52,55.55,52000.0,44.8244,44.8647,44.7921,44.8163,52000.0
2012-08-08 15:45:00,55.55,55.58,55.48,55.54,73000.0,44.8163,44.8405,44.7598,44.8082,73000.0
2012-08-08 15:50:00,55.56,55.6,55.53,55.55,54600.0,44.8244,44.8567,44.8002,44.8163,54600.0
2012-08-08 15:55:00,55.55,55.59,55.51,55.59,50000.0,44.8163,44.8486,44.784,44.8486,50000.0
2012-08-09 09:30:00,55.38,55.58,55.32,55.58,18800.0,44.6792,44.8405,44.6308,44.8405,18800.0
2012-08-09 09:35:00,55.58,55.84,55.58,55.76,29600.0,44.8405,45.0503,44.8405,44.9857,29600.0
2012-08-09 09:40:00,55.71,55.94,55.71,55.84,17800.0,44.9454,45.131,44.9454,45.0503,17800.0
2012-08-09 09:45:00,55.85,55.86,55.62,55.62,9400.0,45.0583,45.0664,44.8728,44.8728,9400.0
2012-08-09 09:50:00,55.62,55.67,55.51,55.67,20000.0,44.8728,44.9131,44.784,44.9131,20000.0
2012-08-09 09:55:00,55.65,55.65,55.46,55.56,10400.0,44.897,44.897,44.7437,44.8244,10400.0
2012-08-09 10:00:00,55.49,55.54,55.38,55.41,8600.0,44.7679,44.8082,44.6792,44.7034,8600.0
2012-08-09 10:05:00,55.38,55.43,55.36,55.42,19200.0,44.6792,44.7195,44.663,44.7114,19200.0
2012-08-09 10:10:00,55.42,55.53,55.42,55.5,6800.0,44.7114,44.8002,44.7114,44.776,6800.0
2012-08-09 10:15:00,55.51,55.79,55.51,55.79,15000.0,44.784,45.0099,44.784,45.0099,15000.0
2012-08-09 10:20:00,55.79,55.85,55.74,55.82,16200.0,45.0099,45.0583,44.9696,45.0341,16200.0
2012-08-09 10:25:00,55.82,55.82,55.77,55.8,21000.0,45.0341,45.0341,44.9938,45.018,21000.0
2012-08-09 10:30:00,55.8,55.81,55.73,55.76,13000.0,45.018,45.0261,44.9615,44.9857,13000.0
2012-08-09 10:35:00,55.73,55.74,55.67,55.73,3800.0,44.9615,44.9696,44.9131,44.9615,3800.0
2012-08-09 10:40:00,55.72,55.73,55.68,55.7,4800.0,44.9535,44.9615,44.9212,44.9373,4800.0
2012-08-09 10:45:00,55.7,55.72,55.67,55.7,4400.0,44.9373,44.9535,44.9131,44.9373,4400.0
2012-08-09 10:50:00,55.69,55.7,55.66,55.7,6600.0,44.9293,44.9373,44.9051,44.9373,6600.0
2012-08-09 10:55:00,55.65,55.65,55.6,55.65,12200.0,44.897,44.897,44.8567,44.897,12200.0
2012-08-09 11:00:00,55.66,55.69,55.66,55.67,13600.0,44.9051,44.9293,44.9051,44.9131,13600.0
2012-08-09 11:05:00,55.68,55.75,55.68,55.69,1800.0,44.9212,44.9777,44.9212,44.9293,1800.0
2012-08-09 11:10:00,55.69,55.7,55.63,55.66,2800.0,44.9293,44.9373,44.8809,44.9051,2800.0
2012-08-09 11:15:00,55.66,55.69,55.63,55.69,4400.0,44.9051,44.9293,44.8809,44.9293,4400.0
2012-08-09 11:20:00,55.67,55.69,55.63,55.67,6200.0,44.9131,44.9293,44.8809,44.9131,6200.0
2012-08-09 11:25:00,55.68,55.68,55.6,55.6,7400.0,44.9212,44.9212,44.8567,44.8567,7400.0
2012-08-09 11:30:00,55.59,55.63,55.58,55.62,7200.0,44.8486,44.8809,44.8405,44.8728,7200.0
2012-08-09 11:35:00,55.63,55.63,55.57,55.6,2800.0,44.8809,44.8809,44.8324,44.8567,2800.0
2012-08-09 11:40:00,55.57,55.57,55.38,55.42,13400.0,44.8324,44.8324,44.6792,44.7114,13400.0
2012-08-09 11:45:00,55.41,55.41,55.31,55.31,5200.0,44.7034,44.7034,44.6227,44.6227,5200.0
2012-08-09 11:50:00,55.31,55.34,55.23,55.27,19200.0,44.6227,44.6469,44.5581,44.5904,19200.0
2012-08-09 11:55:00,55.28,55.29,55.23,55.27,10200.0,44.5985,44.6066,44.5581,44.5904,10200.0
2012-08-09 12:00:00,55.29,55.3,55.25,55.3,3000.0,44.6066,44.6146,44.5743,44.6146,3000.0
2012-08-09 12:05:00,55.29,55.4,55.26,55.4,9600.0,44.6066,44.6953,44.5823,44.6953,9600.0
2012-08-09 12:10:00,55.42,55.46,55.41,55.46,14800.0,44.7114,44.7437,44.7034,44.7437,14800.0
2012-08-09 12:15:00,55.48,55.53,55.47,55.51,8200.0,44.7598,44.8002,44.7518,44.784,8200.0
2012-08-09 12:20:00,55.51,55.52,55.46,55.52,11000.0,44.784,44.7921,44.7437,44.7921,11000.0
2012-08-09 12:25:00,55.52,55.6,55.52,55.6,11600.0,44.7921,44.8567,44.7921,44.8567,11600.0
2012-08-09 12:30:00,55.62,55.69,55.6,55.66,10200.0,44.8728,44.9293,44.8567,44.9051,10200.0
2012-08-09 12:35:00,55.67,55.69,55.67,55.69,4800.0,44.9131,44.9293,44.9131,44.9293,4800.0
2012-08-09 12:40:00,55.67,55.74,55.67,55.72,5000.0,44.9131,44.9696,44.9131,44.9535,5000.0
2012-08-09 12:45:00,55.71,55.74,55.69,55.73,5200.0,44.9454,44.9696,44.9293,44.9615,5200.0
2012-08-09 12:50:00,55.73,55.77,55.73,55.77,4600.0,44.9615,44.9938,44.9615,44.9938,4600.0
2012-08-09 12:55:00,55.75,55.8,55.73,55.8,9600.0,44.9777,45.018,44.9615,45.018,9600.0
2012-08-09 13:00:00,55.81,55.83,55.79,55.81,8000.0,45.0261,45.0422,45.0099,45.0261,8000.0
2012-08-09 13:05:00,55.8,55.82,55.79,55.8,8200.0,45.018,45.0341,45.0099,45.018,8200.0
2012-08-09 13:10:00,55.81,55.81,55.71,55.71,6800.0,45.0261,45.0261,44.9454,44.9454,6800.0
2012-08-09 13:15:00,55.71,55.76,55.7,55.74,6800.0,44.9454,44.9857,44.9373,44.9696,6800.0
2012-08-09 13:20:00,55.73,55.76,55.72,55.76,4200.0,44.9615,44.9857,44.9535,44.9857,4200.0
2012-08-09 13:25:00,55.76,55.77,55.74,55.76,4200.0,44.9857,44.9938,44.9696,44.9857,4200.0
2012-08-09 13:30:00,55.77,55.77,55.72,55.72,2400.0,44.9938,44.9938,44.9535,44.9535,2400.0
2012-08-09 13:35:00,55.73,55.76,55.7,55.71,5000.0,44.9615,44.9857,44.9373,44.9454,5000.0
2012-08-09 13:40:00,55.72,55.72,55.65,55.66,6000.0,44.9535,44.9535,44.897,44.9051,6000.0
2012-08-09 13:45:00,55.63,55.65,55.62,55.64,5400.0,44.8809,44.897,44.8728,44.8889,5400.0
2012-08-09 13:50:00,55.64,55.69,55.63,55.68,10400.0,44.8889,44.9293,44.8809,44.9212,10400.0
2012-08-09 13:55:00,55.68,55.71,55.67,55.71,13400.0,44.9212,44.9454,44.9131,44.9454,13400.0
2012-08-09 14:00:00,55.71,55.76,55.71,55.74,11800.0,44.9454,44.9857,44.9454,44.9696,11800.0
2012-08-09 14:05:00,55.73,55.77,55.73,55.76,27800.0,44.9615,44.9938,44.9615,44.9857,27800.0
2012-08-09 14:10:00,55.77,55.77,55.74,55.74,7800.0,44.9938,44.9938,44.9696,44.9696,7800.0
2012-08-09 14:15:00,55.74,55.79,55.74,55.77,8200.0,44.9696,45.0099,44.9696,44.9938,8200.0
2012-08-09 14:20:00,55.76,55.77,55.74,55.77,10200.0,44.9857,44.9938,44.9696,44.9938,10200.0
2012-08-09 14:25:00,55.77,55.79,55.76,55.79,7000.0,44.9938,45.0099,44.9857,45.0099,7000.0
2012-08-09 14:30:00,55.79,55.87,55.78,55.87,22000.0,45.0099,45.0745,45.0019,45.0745,22000.0
2012-08-09 14:35:00,55.87,55.88,55.82,55.86,10000.0,45.0745,45.0825,45.0341,45.0664,10000.0
2012-08-09 14:40:00,55.85,55.88,55.85,55.85,8600.0,45.0583,45.0825,45.0583,45.0583,8600.0
2012-08-09 14:45:00,55.85,55.88,55.85,55.85,10800.0,45.0583,45.0825,45.0583,45.0583,10800.0
2012-08-09 14:50:00,55.85,55.91,55.84,55.9,9600.0,45.0583,45.1068,45.0503,45.0987,9600.0
2012-08-09 14:55:00,55.9,55.92,55.86,55.88,9800.0,45.0987,45.1148,45.0664,45.0825,9800.0
2012-08-09 15:00:00,55.87,55.87,55.77,55.77,12400.0,45.0745,45.0745,44.9938,44.9938,12400.0
2012-08-09 15:05:00,55.77,55.77,55.74,55.76,25800.0,44.9938,44.9938,44.9696,44.9857,25800.0
2012-08-09 15:10:00,55.76,55.79,55.75,55.76,9200.0,44.9857,45.0099,44.9777,44.9857,9200.0
2012-08-09 15:15:00,55.79,55.82,55.74,55.77,10000.0,45.0099,45.0341,44.9696,44.9938,10000.0
2012-08-09 15:20:00,55.76,55.79,55.74,55.78,16400.0,44.9857,45.0099,44.9696,45.0019,16400.0
2012-08-09 15:25:00,55.78,55.78,55.74,55.74,13000.0,45.0019,45.0019,44.9696,44.9696,13000.0
2012-08-09 15:30:00,55.76,55.79,55.73,55.74,21200.0,44.9857,45.0099,44.9615,44.9696,21200.0
2012-08-09 15:35:00,55.74,55.77,55.72,55.74,25200.0,44.9696,44.9938,44.9535,44.9696,25200.0
2012-08-09 15:40:00,55.75,55.77,55.71,55.73,17800.0,44.9777,44.9938,44.9454,44.9615,17800.0
2012-08-09 15:45:00,55.72,55.72,55.6,55.67,25000.0,44.9535,44.9535,44.8567,44.9131,25000.0
2012-08-09 15:50:00,55.66,55.72,55.62,55.66,36800.0,44.9051,44.9535,44.8728,44.9051,36800.0
2012-08-09 15:55:00,55.66,55.69,55.63,55.69,44600.0,44.9051,44.9293,44.8809,44.9293,44600.0
2012-08-10 09:30:00,55.37,55.37,55.02,55.05,43800.0,44.6711,44.6711,44.3887,44.4129,43800.0
2012-08-10 09:35:00,55.08,55.2,55.02,55.18,17000.0,44.4371,44.5339,44.3887,44.5178,17000.0
2012-08-10 09:40:00,55.18,55.3,55.16,55.3,10200.0,44.5178,44.6146,44.5017,44.6146,10200.0
2012-08-10 09:45:00,55.27,55.27,55.1,55.13,10000.0,44.5904,44.5904,44.4533,44.4775,10000.0
2012-08-10 09:50:00,55.15,55.16,55.0,55.02,17000.0,44.4936,44.5017,44.3726,44.3887,17000.0
2012-08-10 09:55:00,55.01,55.02,54.91,54.99,21400.0,44.3807,44.3887,44.3,44.3645,21400.0
2012-08-10 10:00:00,55.02,55.12,54.97,55.12,33400.0,44.3887,44.4694,44.3484,44.4694,33400.0
2012-08-10 10:05:00,55.1,55.15,55.04,55.06,17200.0,44.4533,44.4936,44.4049,44.421,17200.0
2012-08-10 10:10:00,55.09,55.28,55.09,55.26,22600.0,44.4452,44.5985,44.4452,44.5823,22600.0
2012-08-10 10:15:00,55.25,55.26,55.09,55.09,22600.0,44.5743,44.5823,44.4452,44.4452,22600.0
2012-08-10 10:20:00,55.1,55.12,55.05,55.1,17200.0,44.4533,44.4694,44.4129,44.4533,17200.0
2012-08-10 10:25:00,55.1,55.15,55.09,55.1,19800.0,44.4533,44.4936,44.4452,44.4533,19800.0
2012-08-10 10:30:00,55.09,55.21,55.07,55.21,23000.0,44.4452,44.542,44.4291,44.542,23000.0
2012-08-10 10:35:00,55.2,55.21,55.16,55.19,16200.0,44.5339,44.542,44.5017,44.5259,16200.0
2012-08-10 10:40:00,55.19,55.21,55.09,55.09,21600.0,44.5259,44.542,44.4452,44.4452,21600.0
2012-08-10 10:45:00,55.09,55.19,55.09,55.19,21400.0,44.4452,44.5259,44.4452,44.5259,21400.0
2012-08-10 10:50:00,55.19,55.2,55.13,55.19,23000.0,44.5259,44.5339,44.4775,44.5259,23000.0
2012-08-10 10:55:00,55.18,55.18,55.11,55.14,11600.0,44.5178,44.5178,44.4613,44.4855,11600.0
2012-08-10 11:00:00,55.14,55.17,55.07,55.11,12400.0,44.4855,44.5097,44.4291,44.4613,12400.0
2012-08-10 11:05:00,55.05,55.1,55.03,55.09,8800.0,44.4129,44.4533,44.3968,44.4452,8800.0
2012-08-10 11:10:00,55.12,55.15,55.08,55.13,9400.0,44.4694,44.4936,44.4371,44.4775,9400.0
2012-08-10 11:15:00,55.14,55.16,55.1,55.1,11600.0,44.4855,44.5017,44.4533,44.4533,11600.0
2012-08-10 11:20:00,55.1,55.19,55.1,55.14,8400.0,44.4533,44.5259,44.4533,44.4855,8400.0
2012-08-10 11:25:00,55.15,55.2,55.15,55.19,15200.0,44.4936,44.5339,44.4936,44.5259,15200.0
2012-08-10 11:30:00,55.19,55.2,55.15,55.16,9000.0,44.5259,44.5339,44.4936,44.5017,9000.0
2012-08-10 11:35:00,55.13,55.18,55.12,55.14,12000.0,44.4775,44.5178,44.4694,44.4855,12000.0
2012-08-10 11:40:00,55.13,55.19,55.13,55.13,12200.0,44.4775,44.5259,44.4775,44.4775,12200.0
2012-08-10 11:45:00,55.13,55.15,55.13,55.13,4600.0,44.4775,44.4936,44.4775,44.4775,4600.0
2012-08-10 11:50:00,55.15,55.22,55.14,55.19,27400.0,44.4936,44.5501,44.4855,44.5259,27400.0
2012-08-10 11:55:00,55.2,55.2,55.12,55.13,14000.0,44.5339,44.5339,44.4694,44.4775,14000.0
2012-08-10 12:00:00,55.15,55.2,55.14,55.19,10400.0,44.4936,44.5339,44.4855,44.5259,10400.0
2012-08-10 12:05:00,55.2,55.2,55.15,55.15,7800.0,44.5339,44.5339,44.4936,44.4936,7800.0
2012-08-10 12:10:00,55.16,55.16,55.12,55.13,8600.0,44.5017,44.5017,44.4694,44.4775,8600.0
2012-08-10 12:15:00,55.13,55.13,55.13,55.13,6600.0,44.4775,44.4775,44.4775,44.4775,6600.0
2012-08-10 12:20:00,55.13,55.17,55.13,55.15,10200.0,44.4775,44.5097,44.4775,44.4936,10200.0
2012-08-10 12:25:00,55.15,55.16,55.13,55.15,4400.0,44.4936,44.5017,44.4775,44.4936,4400.0
2012-08-10 12:30:00,55.15,55.16,55.1,55.1,13400.0,44.4936,44.5017,44.4533,44.4533,13400.0
2012-08-10 12:35:00,55.1,55.12,55.09,55.12,9200.0,44.4533,44.4694,44.4452,44.4694,9200.0
2012-08-10 12:40:00,55.11,55.13,55.1,55.1,8200.0,44.4613,44.4775,44.4533,44.4533,8200.0
2012-08-10 12:45:00,55.11,55.13,55.1,55.1,10200.0,44.4613,44.4775,44.4533,44.4533,10200.0
2012-08-10 12:50:00,55.09,55.13,55.09,55.13,6400.0,44.4452,44.4775,44.4452,44.4775,6400.0
2012-08-10 12:55:00,55.13,55.14,55.13,55.14,4600.0,44.4775,44.4855,44.4775,44.4855,4600.0
2012-08-10 13:00:00,55.16,55.17,55.13,55.15,20800.0,44.5017,44.5097,44.4775,44.4936,20800.0
2012-08-10 13:05:00,55.15,55.16,55.08,55.09,9400.0,44.4936,44.5017,44.4371,44.4452,9400.0
2012-08-10 13:10:00,55.08,55.11,55.05,55.11,10800.0,44.4371,44.4613,44.4129,44.4613,10800.0
2012-08-10 13:15:00,55.1,55.1,55.08,55.09,3200.0,44.4533,44.4533,44.4371,44.4452,3200.0
2012-08-10 13:20:00,55.09,55.14,55.09,55.13,8200.0,44.4452,44.4855,44.4452,44.4775,8200.0
2012-08-10 13:25:00,55.14,55.17,55.12,55.13,11200.0,44.4855,44.5097,44.4694,44.4775,11200.0
2012-08-10 13:30:00,55.12,55.17,55.12,55.15,6200.0,44.4694,44.5097,44.4694,44.4936,6200.0
2012-08-10 13:35:00,55.15,55.24,55.15,55.24,39200.0,44.4936,44.5662,44.4936,44.5662,39200.0
2012-08-10 13:40:00,55.24,55.3,55.22,55.29,21200.0,44.5662,44.6146,44.5501,44.6066,21200.0
2012-08-10 13:45:00,55.29,55.3,55.27,55.29,10000.0,44.6066,44.6146,44.5904,44.6066,10000.0
2012-08-10 13:50:00,55.29,55.3,55.24,55.26,12600.0,44.6066,44.6146,44.5662,44.5823,12600.0
2012-08-10 13:55:00,55.27,55.27,55.24,55.27,7200.0,44.5904,44.5904,44.5662,44.5904,7200.0
2012-08-10 14:00:00,55.27,55.33,55.27,55.3,13200.0,44.5904,44.6388,44.5904,44.6146,13200.0
2012-08-10 14:05:00,55.29,55.3,55.26,55.27,4200.0,44.6066,44.6146,44.5823,44.5904,4200.0
2012-08-10 14:10:00,55.26,55.26,55.19,55.19,23800.0,44.5823,44.5823,44.5259,44.5259,23800.0
2012-08-10 14:15:00,55.19,55.23,55.19,55.22,15800.0,44.5259,44.5581,44.5259,44.5501,15800.0
2012-08-10 14:20:00,55.22,55.27,55.22,55.27,8800.0,44.5501,44.5904,44.5501,44.5904,8800.0
2012-08-10 14:25:00,55.27,55.28,55.26,55.27,4400.0,44.5904,44.5985,44.5823,44.5904,4400.0
2012-08-10 14:30:00,55.28,55.29,55.26,55.26,8800.0,44.5985,44.6066,44.5823,44.5823,8800.0
2012-08-10 14:35:00,55.26,55.26,55.23,55.23,8800.0,44.5823,44.5823,44.5581,44.5581,8800.0
2012-08-10 14:40:00,55.23,55.27,55.23,55.27,22200.0,44.5581,44.5904,44.5581,44.5904,22200.0
2012-08-10 14:45:00,55.27,55.27,55.24,55.26,7800.0,44.5904,44.5904,44.5662,44.5823,7800.0
2012-08-10 14:50:00,55.26,55.29,55.26,55.29,11200.0,44.5823,44.6066,44.5823,44.6066,11200.0
2012-08-10 14:55:00,55.28,55.3,55.24,55.24,7400.0,44.5985,44.6146,44.5662,44.5662,7400.0
2012-08-10 15:00:00,55.24,55.27,55.24,55.24,9600.0,44.5662,44.5904,44.5662,44.5662,9600.0
2012-08-10 15:05:00,55.24,55.27,55.24,55.26,10400.0,44.5662,44.5904,44.5662,44.5823,10400.0
2012-08-10 15:10:00,55.25,55.27,55.22,55.25,16400.0,44.5743,44.5904,44.5501,44.5743,16400.0
2012-08-10 15:15:00,55.24,55.28,55.23,55.27,10000.0,44.5662,44.5985,44.5581,44.5904,10000.0
2012-08-10 15:20:00,55.24,55.29,55.23,55.28,19000.0,44.5662,44.6066,44.5581,44.5985,19000.0
2012-08-10 15:25:00,55.27,55.3,55.27,55.3,8200.0,44.5904,44.6146,44.5904,44.6146,8200.0
2012-08-10 15:30:00,55.3,55.31,55.27,55.28,24400.0,44.6146,44.6227,44.5904,44.5985,24400.0
2012-08-10 15:35:00,55.27,55.3,55.24,55.25,22600.0,44.5904,44.6146,44.5662,44.5743,22600.0
2012-08-10 15:40:00,55.24,55.35,55.24,55.35,29400.0,44.5662,44.655,44.5662,44.655,29400.0
2012-08-10 15:45:00,55.35,55.41,55.34,55.37,43400.0,44.655,44.7034,44.6469,44.6711,43400.0
2012-08-10 15:50:00,55.37,55.39,55.34,55.38,33000.0,44.6711,44.6872,44.6469,44.6792,33000.0
2012-08-10 15:55:00,55.38,55.4,55.36,55.4,75200.0,44.6792,44.6953,44.663,44.6953,75200.0
2012-08-13 09:30:00,55.42,55.49,55.19,55.22,19800.0,44.7114,44.7679,44.5259,44.5501,19800.0
2012-08-13 09:35:00,55.28,55.33,55.26,55.31,5000.0,44.5985,44.6388,44.5823,44.6227,5000.0
2012-08-13 09:40:00,55.32,55.32,55.1,55.12,11800.0,44.6308,44.6308,44.4533,44.4694,11800.0
2012-08-13 09:45:00,55.11,55.19,55.07,55.07,7600.0,44.4613,44.5259,44.4291,44.4291,7600.0
2012-08-13 09:50:00,55.09,55.18,55.09,55.15,6200.0,44.4452,44.5178,44.4452,44.4936,6200.0
2012-08-13 09:55:00,55.15,55.17,55.07,55.1,14000.0,44.4936,44.5097,44.4291,44.4533,14000.0
2012-08-13 10:00:00,55.08,55.1,55.02,55.02,21600.0,44.4371,44.4533,44.3887,44.3887,21600.0
2012-08-13 10:05:00,55.02,55.04,54.94,54.99,29000.0,44.3887,44.4049,44.3242,44.3645,29000.0
2012-08-13 10:10:00,54.99,54.99,54.92,54.95,20400.0,44.3645,44.3645,44.308,44.3322,20400.0
2012-08-13 10:15:00,54.95,54.97,54.88,54.94,15800.0,44.3322,44.3484,44.2758,44.3242,15800.0
2012-08-13 10:20:00,54.93,54.94,54.88,54.88,11000.0,44.3161,44.3242,44.2758,44.2758,11000.0
2012-08-13 10:25:00,54.86,54.87,54.81,54.84,11400.0,44.2596,44.2677,44.2193,44.2435,11400.0
2012-08-13 10:30:00,54.76,54.79,54.76,54.77,8200.0,44.179,44.2032,44.179,44.187,8200.0
2012-08-13 10:35:00,54.78,54.79,54.76,54.77,18000.0,44.1951,44.2032,44.179,44.187,18000.0
2012-08-13 10:40:00,54.76,54.82,54.76,54.82,4600.0,44.179,44.2274,44.179,44.2274,4600.0
2012-08-13 10:45:00,54.86,54.9,54.81,54.89,5600.0,44.2596,44.2919,44.2193,44.2838,5600.0
2012-08-13 10:50:00,54.89,54.89,54.77,54.77,14600.0,44.2838,44.2838,44.187,44.187,14600.0
2012-08-13 10:55:00,54.78,54.81,54.77,54.81,6800.0,44.1951,44.2193,44.187,44.2193,6800.0
2012-08-13 11:00:00,54.8,54.81,54.72,54.72,11000.0,44.2112,44.2193,44.1467,44.1467,11000.0
2012-08-13 11:05:00,54.72,54.74,54.69,54.7,5800.0,44.1467,44.1628,44.1225,44.1306,5800.0
2012-08-13 11:10:00,54.72,54.73,54.68,54.69,14600.0,44.1467,44.1548,44.1144,44.1225,14600.0
2012-08-13 11:15:00,54.69,54.72,54.63,54.67,8000.0,44.1225,44.1467,44.0741,44.1064,8000.0
2012-08-13 11:20:00,54.7,54.74,54.7,54.72,8200.0,44.1306,44.1628,44.1306,44.1467,8200.0
2012-08-13 11:25:00,54.71,54.76,54.69,54.7,21000.0,44.1386,44.179,44.1225,44.1306,21000.0
2012-08-13 11:30:00,54.71,54.74,54.7,54.7,6200.0,44.1386,44.1628,44.1306,44.1306,6200.0
2012-08-13 11:35:00,54.7,54.74,54.7,54.73,5400.0,44.1306,44.1628,44.1306,44.1548,5400.0
2012-08-13 11:40:00,54.72,54.73,54.69,54.71,4000.0,44.1467,44.1548,44.1225,44.1386,4000.0
2012-08-13 11:45:00,54.72,54.73,54.68,54.68,4600.0,44.1467,44.1548,44.1144,44.1144,4600.0
2012-08-13 11:50:00,54.69,54.7,54.66,54.69,7400.0,44.1225,44.1306,44.0983,44.1225,7400.0
2012-08-13 11:55:00,54.68,54.68,54.63,54.63,6400.0,44.1144,44.1144,44.0741,44.0741,6400.0
2012-08-13 12:00:00,54.63,54.64,54.6,54.62,11600.0,44.0741,44.0821,44.0499,44.066,11600.0
2012-08-13 12:05:00,54.62,54.65,54.58,54.58,3000.0,44.066,44.0902,44.0337,44.0337,3000.0
2012-08-13 12:10:00,54.61,54.66,54.61,54.66,3400.0,44.0579,44.0983,44.0579,44.0983,3400.0
2012-08-13 12:15:00,54.67,54.69,54.65,54.66,6000.0,44.1064,44.1225,44.0902,44.0983,6000.0
2012-08-13 12:20:00,54.67,54.68,54.64,54.66,6000.0,44.1064,44.1144,44.0821,44.0983,6000.0
2012-08-13 12:25:00,54.66,54.69,54.64,54.69,11400.0,44.0983,44.1225,44.0821,44.1225,11400.0
2012-08-13 12:30:00,54.7,54.74,54.7,54.74,9400.0,44.1306,44.1628,44.1306,44.1628,9400.0
2012-08-13 12:35:00,54.72,54.74,54.71,54.73,10800.0,44.1467,44.1628,44.1386,44.1548,10800.0
2012-08-13 12:40:00,54.74,54.75,54.71,54.74,2600.0,44.1628,44.1709,44.1386,44.1628,2600.0
2012-08-13 12:45:00,54.74,54.77,54.72,54.77,2800.0,44.1628,44.187,44.1467,44.187,2800.0
2012-08-13 12:50:00,54.77,54.83,54.77,54.8,7400.0,44.187,44.2354,44.187,44.2112,7400.0
2012-08-13 12:55:00,54.8,54.84,54.8,54.83,4000.0,44.2112,44.2435,44.2112,44.2354,4000.0
2012-08-13 13:00:00,54.83,54.85,54.81,54.83,9400.0,44.2354,44.2516,44.2193,44.2354,9400.0
2012-08-13 13:05:00,54.83,54.87,54.83,54.84,10200.0,44.2354,44.2677,44.2354,44.2435,10200.0
2012-08-13 13:10:00,54.84,54.85,54.79,54.79,1600.0,44.2435,44.2516,44.2032,44.2032,1600.0
2012-08-13 13:15:00,54.77,54.8,54.77,54.8,4600.0,44.187,44.2112,44.187,44.2112,4600.0
2012-08-13 13:20:00,54.78,54.79,54.75,54.77,9200.0,44.1951,44.2032,44.1709,44.187,9200.0
2012-08-13 13:25:00,54.74,54.78,54.73,54.74,6600.0,44.1628,44.1951,44.1548,44.1628,6600.0
2012-08-13 13:30:00,54.74,54.77,54.73,54.76,4400.0,44.1628,44.187,44.1548,44.179,4400.0
2012-08-13 13:35:00,54.76,54.81,54.76,54.78,6400.0,44.179,44.2193,44.179,44.1951,6400.0
2012-08-13 13:40:00,54.77,54.82,54.77,54.82,7600.0,44.187,44.2274,44.187,44.2274,7600.0
2012-08-13 13:45:00,54.82,54.85,54.81,54.85,6400.0,44.2274,44.2516,44.2193,44.2516,6400.0
2012-08-13 13:50:00,54.87,54.87,54.81,54.82,4400.0,44.2677,44.2677,44.2193,44.2274,4400.0
2012-08-13 13:55:00,54.84,54.85,54.83,54.83,5600.0,44.2435,44.2516,44.2354,44.2354,5600.0
2012-08-13 14:00:00,54.85,54.88,54.83,54.84,10200.0,44.2516,44.2758,44.2354,44.2435,10200.0
2012-08-13 14:05:00,54.84,54.85,54.8,54.82,2800.0,44.2435,44.2516,44.2112,44.2274,2800.0
2012-08-13 14:10:00,54.82,54.87,54.81,54.87,5400.0,44.2274,44.2677,44.2193,44.2677,5400.0
2012-08-13 14:15:00,54.86,54.88,54.85,54.88,2800.0,44.2596,44.2758,44.2516,44.2758,2800.0
2012-08-13 14:20:00,54.88,54.91,54.88,54.89,9800.0,44.2758,44.3,44.2758,44.2838,9800.0
2012-08-13 14:25:00,54.91,54.96,54.91,54.91,4400.0,44.3,44.3403,44.3,44.3,4400.0
2012-08-13 14:30:00,54.92,54.93,54.9,54.93,3800.0,44.308,44.3161,44.2919,44.3161,3800.0
2012-08-13 14:35:00,54.92,54.92,54.88,54.9,4200.0,44.308,44.308,44.2758,44.2919,4200.0
2012-08-13 14:40:00,54.9,54.92,54.88,54.92,2400.0,44.2919,44.308,44.2758,44.308,2400.0
2012-08-13 14:45:00,54.9,54.9,54.87,54.88,6000.0,44.2919,44.2919,44.2677,44.2758,6000.0
2012-08-13 14:50:00,54.9,55.04,54.9,55.01,21000.0,44.2919,44.4049,44.2919,44.3807,21000.0
2012-08-13 14:55:00,55.02,55.06,55.01,55.01,5800.0,44.3887,44.421,44.3807,44.3807,5800.0
2012-08-13 15:00:00,55.02,55.06,55.01,55.05,15000.0,44.3887,44.421,44.3807,44.4129,15000.0
2012-08-13 15:05:00,55.04,55.04,54.97,54.98,4600.0,44.4049,44.4049,44.3484,44.3565,4600.0
2012-08-13 15:10:00,54.97,55.01,54.96,54.98,6600.0,44.3484,44.3807,44.3403,44.3565,6600.0
2012-08-13 15:15:00,54.99,54.99,54.93,54.96,15200.0,44.3645,44.3645,44.3161,44.3403,15200.0
2012-08-13 15:20:00,54.96,54.98,54.93,54.95,50800.0,44.3403,44.3565,44.3161,44.3322,50800.0
2012-08-13 15:25:00,54.96,54.96,54.93,54.93,9200.0,44.3403,44.3403,44.3161,44.3161,9200.0
2012-08-13 15:30:00,54.93,54.97,54.93,54.95,16000.0,44.3161,44.3484,44.3161,44.3322,16000.0
2012-08-13 15:35:00,54.95,55.02,54.94,54.99,10200.0,44.3322,44.3887,44.3242,44.3645,10200.0
2012-08-13 15:40:00,54.99,55.05,54.98,55.03,14800.0,44.3645,44.4129,44.3565,44.3968,14800.0
2012-08-13 15:45:00,55.04,55.08,55.01,55.05,29200.0,44.4049,44.4371,44.3807,44.4129,29200.0
2012-08-13 15:50:00,55.05,55.06,54.98,55.02,27200.0,44.4129,44.421,44.3565,44.3887,27200.0
2012-08-13 15:55:00,55.03,55.08,55.02,55.08,64400.0,44.3968,44.4371,44.3887,44.4371,64400.0
2012-08-14 09:30:00,55.12,55.41,55.09,55.1,30200.0,44.4694,44.7034,44.4452,44.4533,30200.0
2012-08-14 09:35:00,55.06,55.12,54.91,54.92,9400.0,44.421,44.4694,44.3,44.308,9400.0
2012-08-14 09:40:00,54.88,54.9,54.65,54.66,28200.0,44.2758,44.2919,44.0902,44.0983,28200.0
2012-08-14 09:45:00,54.7,54.72,54.6,54.67,21600.0,44.1306,44.1467,44.0499,44.1064,21600.0
2012-08-14 09:50:00,54.66,54.66,54.52,54.52,6000.0,44.0983,44.0983,43.9853,43.9853,6000.0
2012-08-14 09:55:00,54.52,54.52,54.4,54.47,102000.0,43.9853,43.9853,43.8885,43.945,102000.0
2012-08-14 10:00:00,54.48,54.52,54.43,54.44,45600.0,43.9531,43.9853,43.9127,43.9208,45600.0
2012-08-14 10:05:00,54.45,54.49,54.41,54.45,24200.0,43.9289,43.9611,43.8966,43.9289,24200.0
2012-08-14 10:10:00,54.44,54.5,54.43,54.46,27400.0,43.9208,43.9692,43.9127,43.9369,27400.0
2012-08-14 10:15:00,54.46,54.49,54.35,54.35,25600.0,43.9369,43.9611,43.8482,43.8482,25600.0
2012-08-14 10:20:00,54.35,54.38,54.31,54.35,21800.0,43.8482,43.8724,43.8159,43.8482,21800.0
2012-08-14 10:25:00,54.35,54.38,54.32,54.38,13200.0,43.8482,43.8724,43.824,43.8724,13200.0
2012-08-14 10:30:00,54.38,54.41,54.37,54.38,13400.0,43.8724,43.8966,43.8643,43.8724,13400.0
2012-08-14 10:35:00,54.38,54.43,54.36,54.43,12800.0,43.8724,43.9127,43.8563,43.9127,12800.0
2012-08-14 10:40:00,54.4,54.42,54.37,54.42,17400.0,43.8885,43.9047,43.8643,43.9047,17400.0
2012-08-14 10:45:00,54.4,54.46,54.4,54.43,15200.0,43.8885,43.9369,43.8885,43.9127,15200.0
2012-08-14 10:50:00,54.44,54.56,54.43,54.52,20600.0,43.9208,44.0176,43.9127,43.9853,20600.0
2012-08-14 10:55:00,54.54,54.54,54.48,54.51,12200.0,44.0015,44.0015,43.9531,43.9773,12200.0
2012-08-14 11:00:00,54.51,54.54,54.49,54.53,13800.0,43.9773,44.0015,43.9611,43.9934,13800.0
2012-08-14 11:05:00,54.52,54.63,54.52,54.58,12600.0,43.9853,44.0741,43.9853,44.0337,12600.0
2012-08-14 11:10:00,54.59,54.63,54.58,54.6,12800.0,44.0418,44.0741,44.0337,44.0499,12800.0
2012-08-14 11:15:00,54.6,54.63,54.58,54.6,23800.0,44.0499,44.0741,44.0337,44.0499,23800.0
2012-08-14 11:20:00,54.6,54.6,54.55,54.55,10000.0,44.0499,44.0499,44.0095,44.0095,10000.0
2012-08-14 11:25:00,54.55,54.58,54.54,54.54,5000.0,44.0095,44.0337,44.0015,44.0015,5000.0
2012-08-14 11:30:00,54.56,54.59,54.54,54.56,11600.0,44.0176,44.0418,44.0015,44.0176,11600.0
2012-08-14 11:35:00,54.57,54.58,54.5,54.53,26600.0,44.0257,44.0337,43.9692,43.9934,26600.0
2012-08-14 11:40:00,54.53,54.57,54.51,54.55,30000.0,43.9934,44.0257,43.9773,44.0095,30000.0
2012-08-14 11:45:00,54.56,54.59,54.55,54.57,16000.0,44.0176,44.0418,44.0095,44.0257,16000.0
2012-08-14 11:50:00,54.58,54.58,54.51,54.51,10800.0,44.0337,44.0337,43.9773,43.9773,10800.0
2012-08-14 11:55:00,54.51,54.51,54.48,54.49,10400.0,43.9773,43.9773,43.9531,43.9611,10400.0
2012-08-14 12:00:00,54.52,54.52,54.49,54.51,12000.0,43.9853,43.9853,43.9611,43.9773,12000.0
2012-08-14 12:05:00,54.49,54.51,54.49,54.49,7000.0,43.9611,43.9773,43.9611,43.9611,7000.0
2012-08-14 12:10:00,54.5,54.52,54.47,54.52,12400.0,43.9692,43.9853,43.945,43.9853,12400.0
2012-08-14 12:15:00,54.49,54.5,54.45,54.46,10600.0,43.9611,43.9692,43.9289,43.9369,10600.0
2012-08-14 12:20:00,54.44,54.45,54.42,54.44,7000.0,43.9208,43.9289,43.9047,43.9208,7000.0
2012-08-14 12:25:00,54.46,54.47,54.45,54.46,5200.0,43.9369,43.945,43.9289,43.9369,5200.0
2012-08-14 12:30:00,54.47,54.51,54.42,54.44,12000.0,43.945,43.9773,43.9047,43.9208,12000.0
2012-08-14 12:35:00,54.43,54.44,54.35,54.37,6400.0,43.9127,43.9208,43.8482,43.8643,6400.0
2012-08-14 12:40:00,54.35,54.35,54.29,54.33,15800.0,43.8482,43.8482,43.7998,43.832,15800.0
2012-08-14 12:45:00,54.32,54.34,54.3,54.34,7000.0,43.824,43.8401,43.8078,43.8401,7000.0
2012-08-14 12:50:00,54.35,54.35,54.34,54.35,6200.0,43.8482,43.8482,43.8401,43.8482,6200.0
2012-08-14 12:55:00,54.35,54.35,54.33,54.35,4200.0,43.8482,43.8482,43.832,43.8482,4200.0
2012-08-14 13:00:00,54.35,54.37,54.33,54.37,8600.0,43.8482,43.8643,43.832,43.8643,8600.0
2012-08-14 13:05:00,54.38,54.4,54.34,54.34,4000.0,43.8724,43.8885,43.8401,43.8401,4000.0
2012-08-14 13:10:00,54.33,54.33,54.29,54.31,7400.0,43.832,43.832,43.7998,43.8159,7400.0
2012-08-14 13:15:00,54.31,54.32,54.28,54.28,4200.0,43.8159,43.824,43.7917,43.7917,4200.0
2012-08-14 13:20:00,54.28,54.34,54.26,54.34,30400.0,43.7917,43.8401,43.7756,43.8401,30400.0
2012-08-14 13:25:00,54.35,54.35,54.32,54.33,7400.0,43.8482,43.8482,43.824,43.832,7400.0
2012-08-14 13:30:00,54.33,54.35,54.33,54.34,8800.0,43.832,43.8482,43.832,43.8401,8800.0
2012-08-14 13:35:00,54.34,54.34,54.32,54.33,20800.0,43.8401,43.8401,43.824,43.832,20800.0
2012-08-14 13:40:00,54.33,54.38,54.33,54.37,8600.0,43.832,43.8724,43.832,43.8643,8600.0
2012-08-14 13:45:00,54.37,54.38,54.35,54.36,10000.0,43.8643,43.8724,43.8482,43.8563,10000.0
2012-08-14 13:50:00,54.35,54.35,54.33,54.33,8400.0,43.8482,43.8482,43.832,43.832,8400.0
2012-08-14 13:55:00,54.33,54.35,54.32,54.35,14800.0,43.832,43.8482,43.824,43.8482,14800.0
2012-08-14 14:00:00,54.35,54.37,54.35,54.37,17600.0,43.8482,43.8643,43.8482,43.8643,17600.0
2012-08-14 14:05:00,54.35,54.42,54.34,54.42,18600.0,43.8482,43.9047,43.8401,43.9047,18600.0
2012-08-14 14:10:00,54.43,54.45,54.41,54.41,17800.0,43.9127,43.9289,43.8966,43.8966,17800.0
2012-08-14 14:15:00,54.41,54.44,54.4,54.43,12200.0,43.8966,43.9208,43.8885,43.9127,12200.0
2012-08-14 14:20:00,54.42,54.43,54.38,54.42,16200.0,43.9047,43.9127,43.8724,43.9047,16200.0
2012-08-14 14:25:00,54.42,54.43,54.39,54.39,13200.0,43.9047,43.9127,43.8805,43.8805,13200.0
2012-08-14 14:30:00,54.4,54.43,54.4,54.41,9800.0,43.8885,43.9127,43.8885,43.8966,9800.0
2012-08-14 14:35:00,54.41,54.41,54.37,54.37,16200.0,43.8966,43.8966,43.8643,43.8643,16200.0
2012-08-14 14:40:00,54.37,54.41,54.35,54.38,32800.0,43.8643,43.8966,43.8482,43.8724,32800.0
2012-08-14 14:45:00,54.38,54.4,54.37,54.38,15400.0,43.8724,43.8885,43.8643,43.8724,15400.0
2012-08-14 14:50:00,54.38,54.38,54.35,54.35,16800.0,43.8724,43.8724,43.8482,43.8482,16800.0
2012-08-14 14:55:00,54.35,54.39,54.35,54.38,20400.0,43.8482,43.8805,43.8482,43.8724,20400.0
2012-08-14 15:00:00,54.38,54.41,54.38,54.4,16200.0,43.8724,43.8966,43.8724,43.8885,16200.0
2012-08-14 15:05:00,54.41,54.41,54.36,54.36,14400.0,43.8966,43.8966,43.8563,43.8563,14400.0
2012-08-14 15:10:00,54.35,54.38,54.29,54.32,23600.0,43.8482,43.8724,43.7998,43.824,23600.0
2012-08-14 15:15:00,54.33,54.33,54.29,54.33,29600.0,43.832,43.832,43.7998,43.832,29600.0
2012-08-14 15:20:00,54.32,54.36,54.32,54.34,29800.0,43.824,43.8563,43.824,43.8401,29800.0
2012-08-14 15:25:00,54.35,54.35,54.31,54.34,29400.0,43.8482,43.8482,43.8159,43.8401,29400.0
2012-08-14 15:30:00,54.33,54.34,54.25,54.26,35200.0,43.832,43.8401,43.7675,43.7756,35200.0
2012-08-14 15:35:00,54.26,54.27,54.17,54.23,61000.0,43.7756,43.7836,43.703,43.7514,61000.0
2012-08-14 15:40:00,54.23,54.28,54.22,54.24,70400.0,43.7514,43.7917,43.7433,43.7594,70400.0
2012-08-14 15:45:00,54.24,54.26,54.21,54.26,51000.0,43.7594,43.7756,43.7352,43.7756,51000.0
2012-08-14 15:50:00,54.27,54.27,54.07,54.1,67200.0,43.7836,43.7836,43.6223,43.6465,67200.0
2012-08-14 15:55:00,54.1,54.23,54.1,54.22,83000.0,43.6465,43.7514,43.6465,43.7433,83000.0
2012-08-15 09:30:00,54.16,54.2,53.98,54.11,24400.0,43.6949,43.7272,43.5497,43.6546,24400.0
2012-08-15 09:35:00,54.21,54.38,54.21,54.34,4200.0,43.7352,43.8724,43.7352,43.8401,4200.0
2012-08-15 09:40:00,54.38,54.5,54.38,54.5,5200.0,43.8724,43.9692,43.8724,43.9692,5200.0
2012-08-15 09:45:00,54.52,54.67,54.46,54.66,12000.0,43.9853,44.1064,43.9369,44.0983,12000.0
2012-08-15 09:50:00,54.66,54.71,54.63,54.63,10600.0,44.0983,44.1386,44.0741,44.0741,10600.0
2012-08-15 09:55:00,54.64,54.7,54.62,54.63,9600.0,44.0821,44.1306,44.066,44.0741,9600.0
2012-08-15 10:00:00,54.65,54.72,54.6,54.65,7800.0,44.0902,44.1467,44.0499,44.0902,7800.0
2012-08-15 10:05:00,54.67,54.68,54.58,54.6,13600.0,44.1064,44.1144,44.0337,44.0499,13600.0
2012-08-15 10:10:00,54.58,54.6,54.39,54.4,9400.0,44.0337,44.0499,43.8805,43.8885,9400.0
2012-08-15 10:15:00,54.44,54.47,54.35,54.37,9800.0,43.9208,43.945,43.8482,43.8643,9800.0
2012-08-15 10:20:00,54.35,54.38,54.28,54.38,22600.0,43.8482,43.8724,43.7917,43.8724,22600.0
2012-08-15 10:25:00,54.38,54.51,54.38,54.45,21000.0,43.8724,43.9773,43.8724,43.9289,21000.0
2012-08-15 10:30:00,54.44,54.54,54.44,54.54,10800.0,43.9208,44.0015,43.9208,44.0015,10800.0
2012-08-15 10:35:00,54.55,54.55,54.45,54.47,19200.0,44.0095,44.0095,43.9289,43.945,19200.0
2012-08-15 10:40:00,54.47,54.49,54.38,54.42,6600.0,43.945,43.9611,43.8724,43.9047,6600.0
2012-08-15 10:45:00,54.43,54.49,54.41,54.49,4600.0,43.9127,43.9611,43.8966,43.9611,4600.0
2012-08-15 10:50:00,54.49,54.51,54.45,54.49,10800.0,43.9611,43.9773,43.9289,43.9611,10800.0
2012-08-15 10:55:00,54.49,54.52,54.47,54.47,5600.0,43.9611,43.9853,43.945,43.945,5600.0
2012-08-15 11:00:00,54.48,54.48,54.41,54.42,6400.0,43.9531,43.9531,43.8966,43.9047,6400.0
2012-08-15 11:05:00,54.44,54.52,54.42,54.51,7400.0,43.9208,43.9853,43.9047,43.9773,7400.0
2012-08-15 11:10:00,54.49,54.57,54.48,54.56,10400.0,43.9611,44.0257,43.9531,44.0176,10400.0
2012-08-15 11:15:00,54.57,54.59,54.49,54.49,8800.0,44.0257,44.0418,43.9611,43.9611,8800.0
2012-08-15 11:20:00,54.51,54.52,54.45,54.47,20400.0,43.9773,43.9853,43.9289,43.945,20400.0
2012-08-15 11:25:00,54.48,54.48,54.43,54.45,9600.0,43.9531,43.9531,43.9127,43.9289,9600.0
2012-08-15 11:30:00,54.45,54.56,54.45,54.53,8000.0,43.9289,44.0176,43.9289,43.9934,8000.0
2012-08-15 11:35:00,54.54,54.59,54.52,54.58,7200.0,44.0015,44.0418,43.9853,44.0337,7200.0
2012-08-15 11:40:00,54.59,54.6,54.57,54.57,6800.0,44.0418,44.0499,44.0257,44.0257,6800.0
2012-08-15 11:45:00,54.57,54.63,54.56,54.63,7600.0,44.0257,44.0741,44.0176,44.0741,7600.0
2012-08-15 11:50:00,54.63,54.67,54.6,54.66,12000.0,44.0741,44.1064,44.0499,44.0983,12000.0
2012-08-15 11:55:00,54.66,54.7,54.66,54.68,15000.0,44.0983,44.1306,44.0983,44.1144,15000.0
2012-08-15 12:00:00,54.7,54.72,54.69,54.71,7200.0,44.1306,44.1467,44.1225,44.1386,7200.0
2012-08-15 12:05:00,54.71,54.72,54.67,54.68,13400.0,44.1386,44.1467,44.1064,44.1144,13400.0
2012-08-15 12:10:00,54.68,54.68,54.48,54.5,43000.0,44.1144,44.1144,43.9531,43.9692,43000.0
2012-08-15 12:15:00,54.49,54.55,54.49,54.55,7600.0,43.9611,44.0095,43.9611,44.0095,7600.0
2012-08-15 12:20:00,54.55,54.67,54.55,54.66,6400.0,44.0095,44.1064,44.0095,44.0983,6400.0
2012-08-15 12:25:00,54.68,54.68,54.63,54.65,7600.0,44.1144,44.1144,44.0741,44.0902,7600.0
2012-08-15 12:30:00,54.65,54.7,54.64,54.66,5400.0,44.0902,44.1306,44.0821,44.0983,5400.0
2012-08-15 12:35:00,54.67,54.67,54.61,54.61,9000.0,44.1064,44.1064,44.0579,44.0579,9000.0
2012-08-15 12:40:00,54.63,54.63,54.6,54.6,3600.0,44.0741,44.0741,44.0499,44.0499,3600.0
2012-08-15 12:45:00,54.59,54.65,54.59,54.65,4400.0,44.0418,44.0902,44.0418,44.0902,4400.0
2012-08-15 12:50:00,54.65,54.65,54.56,54.56,7800.0,44.0902,44.0902,44.0176,44.0176,7800.0
2012-08-15 12:55:00,54.58,54.63,54.58,54.6,6200.0,44.0337,44.0741,44.0337,44.0499,6200.0
2012-08-15 13:00:00,54.62,54.63,54.55,54.58,4600.0,44.066,44.0741,44.0095,44.0337,4600.0
2012-08-15 13:05:00,54.57,54.6,54.57,54.58,5400.0,44.0257,44.0499,44.0257,44.0337,5400.0
2012-08-15 13:10:00,54.58,54.6,54.58,54.6,4400.0,44.0337,44.0499,44.0337,44.0499,4400.0
2012-08-15 13:15:00,54.6,54.66,54.6,54.63,12200.0,44.0499,44.0983,44.0499,44.0741,12200.0
2012-08-15 13:20:00,54.62,54.65,54.62,54.63,7600.0,44.066,44.0902,44.066,44.0741,7600.0
2012-08-15 13:25:00,54.63,54.67,54.63,54.67,5200.0,44.0741,44.1064,44.0741,44.1064,5200.0
2012-08-15 13:30:00,54.67,54.68,54.65,54.66,6800.0,44.1064,44.1144,44.0902,44.0983,6800.0
2012-08-15 13:35:00,54.66,54.7,54.65,54.7,10600.0,44.0983,44.1306,44.0902,44.1306,10600.0
2012-08-15 13:40:00,54.69,54.7,54.67,54.7,8000.0,44.1225,44.1306,44.1064,44.1306,8000.0
2012-08-15 13:45:00,54.68,54.7,54.65,54.67,5600.0,44.1144,44.1306,44.0902,44.1064,5600.0
2012-08-15 13:50:00,54.68,54.71,54.68,54.69,5000.0,44.1144,44.1386,44.1144,44.1225,5000.0
2012-08-15 13:55:00,54.7,54.72,54.57,54.57,15400.0,44.1306,44.1467,44.0257,44.0257,15400.0
2012-08-15 14:00:00,54.6,54.6,54.54,54.59,9200.0,44.0499,44.0499,44.0015,44.0418,9200.0
2012-08-15 14:05:00,54.59,54.63,54.59,54.59,10400.0,44.0418,44.0741,44.0418,44.0418,10400.0
2012-08-15 14:10:00,54.59,54.59,54.55,54.59,3800.0,44.0418,44.0418,44.0095,44.0418,3800.0
2012-08-15 14:15:00,54.57,54.65,54.55,54.63,3400.0,44.0257,44.0902,44.0095,44.0741,3400.0
2012-08-15 14:20:00,54.64,54.69,54.62,54.69,9200.0,44.0821,44.1225,44.066,44.1225,9200.0
2012-08-15 14:25:00,54.71,54.73,54.68,54.69,11400.0,44.1386,44.1548,44.1144,44.1225,11400.0
2012-08-15 14:30:00,54.69,54.74,54.63,54.65,9200.0,44.1225,44.1628,44.0741,44.0902,9200.0
2012-08-15 14:35:00,54.65,54.68,54.62,54.67,11200.0,44.0902,44.1144,44.066,44.1064,11200.0
2012-08-15 14:40:00,54.66,54.68,54.64,54.64,13600.0,44.0983,44.1144,44.0821,44.0821,13600.0
2012-08-15 14:45:00,54.63,54.67,54.63,54.66,6600.0,44.0741,44.1064,44.0741,44.0983,6600.0
2012-08-15 14:50:00,54.66,54.72,54.64,54.66,10800.0,44.0983,44.1467,44.0821,44.0983,10800.0
2012-08-15 14:55:00,54.66,54.68,54.63,54.63,7000.0,44.0983,44.1144,44.0741,44.0741,7000.0
2012-08-15 15:00:00,54.66,54.7,54.65,54.65,8400.0,44.0983,44.1306,44.0902,44.0902,8400.0
2012-08-15 15:05:00,54.65,54.7,54.65,54.7,4800.0,44.0902,44.1306,44.0902,44.1306,4800.0
2012-08-15 15:10:00,54.7,54.71,54.67,54.7,3200.0,44.1306,44.1386,44.1064,44.1306,3200.0
2012-08-15 15:15:00,54.71,54.75,54.69,54.74,4400.0,44.1386,44.1709,44.1225,44.1628,4400.0
2012-08-15 15:20:00,54.75,54.77,54.7,54.77,8800.0,44.1709,44.187,44.1306,44.187,8800.0
2012-08-15 15:25:00,54.77,54.77,54.63,54.65,14400.0,44.187,44.187,44.0741,44.0902,14400.0
2012-08-15 15:30:00,54.65,54.67,54.62,54.62,11800.0,44.0902,44.1064,44.066,44.066,11800.0
2012-08-15 15:35:00,54.64,54.67,54.63,54.63,10200.0,44.0821,44.1064,44.0741,44.0741,10200.0
2012-08-15 15:40:00,54.62,54.7,54.62,54.69,17600.0,44.066,44.1306,44.066,44.1225,17600.0
2012-08-15 15:45:00,54.7,54.71,54.65,54.67,28000.0,44.1306,44.1386,44.0902,44.1064,28000.0
2012-08-15 15:50:00,54.66,54.76,54.63,54.76,35400.0,44.0983,44.179,44.0741,44.179,35400.0
2012-08-15 15:55:00,54.75,54.76,54.66,54.69,73600.0,44.1709,44.179,44.0983,44.1225,73600.0
2012-08-16 09:30:00,54.88,54.88,54.72,54.77,17000.0,44.2758,44.2758,44.1467,44.187,17000.0
2012-08-16 09:35:00,54.66,54.66,54.5,54.51,9800.0,44.0983,44.0983,43.9692,43.9773,9800.0
2012-08-16 09:40:00,54.56,54.63,54.52,54.58,5000.0,44.0176,44.0741,43.9853,44.0337,5000.0
2012-08-16 09:45:00,54.54,54.56,54.49,54.52,4000.0,44.0015,44.0176,43.9611,43.9853,4000.0
2012-08-16 09:50:00,54.49,54.59,54.48,54.58,7800.0,43.9611,44.0418,43.9531,44.0337,7800.0
2012-08-16 09:55:00,54.59,54.59,54.46,54.47,10800.0,44.0418,44.0418,43.9369,43.945,10800.0
2012-08-16 10:00:00,54.45,54.51,54.43,54.51,9000.0,43.9289,43.9773,43.9127,43.9773,9000.0
2012-08-16 10:05:00,54.49,54.53,54.46,54.49,10400.0,43.9611,43.9934,43.9369,43.9611,10400.0
2012-08-16 10:10:00,54.49,54.57,54.49,54.5,5000.0,43.9611,44.0257,43.9611,43.9692,5000.0
2012-08-16 10:15:00,54.51,54.52,54.46,54.47,4400.0,43.9773,43.9853,43.9369,43.945,4400.0
2012-08-16 10:20:00,54.49,54.59,54.48,54.59,7000.0,43.9611,44.0418,43.9531,44.0418,7000.0
2012-08-16 10:25:00,54.6,54.6,54.47,54.48,15800.0,44.0499,44.0499,43.945,43.9531,15800.0
2012-08-16 10:30:00,54.48,54.56,54.46,54.55,10600.0,43.9531,44.0176,43.9369,44.0095,10600.0
2012-08-16 10:35:00,54.55,54.63,54.55,54.61,3200.0,44.0095,44.0741,44.0095,44.0579,3200.0
2012-08-16 10:40:00,54.63,54.63,54.56,54.59,7600.0,44.0741,44.0741,44.0176,44.0418,7600.0
2012-08-16 10:45:00,54.58,54.65,54.58,54.65,7600.0,44.0337,44.0902,44.0337,44.0902,7600.0
2012-08-16 10:50:00,54.65,54.7,54.65,54.68,9000.0,44.0902,44.1306,44.0902,44.1144,9000.0
2012-08-16 10:55:00,54.7,54.72,54.67,54.68,8000.0,44.1306,44.1467,44.1064,44.1144,8000.0
2012-08-16 11:00:00,54.68,54.7,54.66,54.69,8000.0,44.1144,44.1306,44.0983,44.1225,8000.0
2012-08-16 11:05:00,54.7,54.72,54.66,54.67,4600.0,44.1306,44.1467,44.0983,44.1064,4600.0
2012-08-16 11:10:00,54.68,54.71,54.67,54.69,7800.0,44.1144,44.1386,44.1064,44.1225,7800.0
2012-08-16 11:15:00,54.71,54.77,54.69,54.77,9600.0,44.1386,44.187,44.1225,44.187,9600.0
2012-08-16 11:20:00,54.76,54.76,54.68,54.68,5800.0,44.179,44.179,44.1144,44.1144,5800.0
2012-08-16 11:25:00,54.69,54.71,54.66,54.7,7800.0,44.1225,44.1386,44.0983,44.1306,7800.0
2012-08-16 11:30:00,54.72,54.75,54.71,54.75,5200.0,44.1467,44.1709,44.1386,44.1709,5200.0
2012-08-16 11:35:00,54.76,54.8,54.74,54.79,8000.0,44.179,44.2112,44.1628,44.2032,8000.0
2012-08-16 11:40:00,54.77,54.8,54.77,54.8,3400.0,44.187,44.2112,44.187,44.2112,3400.0
2012-08-16 11:45:00,54.8,54.84,54.8,54.81,5600.0,44.2112,44.2435,44.2112,44.2193,5600.0
2012-08-16 11:50:00,54.83,54.91,54.8,54.9,13000.0,44.2354,44.3,44.2112,44.2919,13000.0
2012-08-16 11:55:00,54.91,54.91,54.74,54.74,13600.0,44.3,44.3,44.1628,44.1628,13600.0
2012-08-16 12:00:00,54.74,54.76,54.67,54.7,12200.0,44.1628,44.179,44.1064,44.1306,12200.0
2012-08-16 12:05:00,54.67,54.76,54.66,54.76,7400.0,44.1064,44.179,44.0983,44.179,7400.0
2012-08-16 12:10:00,54.77,54.8,54.72,54.72,3800.0,44.187,44.2112,44.1467,44.1467,3800.0
2012-08-16 12:15:00,54.72,54.74,54.7,54.7,4800.0,44.1467,44.1628,44.1306,44.1306,4800.0
2012-08-16 12:20:00,54.73,54.76,54.71,54.76,3600.0,44.1548,44.179,44.1386,44.179,3600.0
2012-08-16 12:25:00,54.75,54.8,54.74,54.77,10400.0,44.1709,44.2112,44.1628,44.187,10400.0
2012-08-16 12:30:00,54.78,54.8,54.76,54.8,12000.0,44.1951,44.2112,44.179,44.2112,12000.0
2012-08-16 12:35:00,54.8,54.85,54.77,54.85,10600.0,44.2112,44.2516,44.187,44.2516,10600.0
2012-08-16 12:40:00,54.85,54.9,54.85,54.85,17000.0,44.2516,44.2919,44.2516,44.2516,17000.0
2012-08-16 12:45:00,54.87,54.88,54.85,54.85,4200.0,44.2677,44.2758,44.2516,44.2516,4200.0
2012-08-16 12:50:00,54.85,54.88,54.85,54.88,6200.0,44.2516,44.2758,44.2516,44.2758,6200.0
2012-08-16 12:55:00,54.88,54.9,54.87,54.89,5400.0,44.2758,44.2919,44.2677,44.2838,5400.0
2012-08-16 13:00:00,54.88,54.88,54.85,54.85,2600.0,44.2758,44.2758,44.2516,44.2516,2600.0
2012-08-16 13:05:00,54.85,54.88,54.85,54.88,1200.0,44.2516,44.2758,44.2516,44.2758,1200.0
2012-08-16 13:10:00,54.88,54.92,54.88,54.91,3000.0,44.2758,44.308,44.2758,44.3,3000.0
2012-08-16 13:15:00,54.9,54.96,54.9,54.95,6600.0,44.2919,44.3403,44.2919,44.3322,6600.0
2012-08-16 13:20:00,54.96,54.98,54.95,54.96,10600.0,44.3403,44.3565,44.3322,44.3403,10600.0
2012-08-16 13:25:00,54.97,54.99,54.95,54.97,7000.0,44.3484,44.3645,44.3322,44.3484,7000.0
2012-08-16 13:30:00,54.97,55.02,54.97,55.01,7600.0,44.3484,44.3887,44.3484,44.3807,7600.0
2012-08-16 13:35:00,55.01,55.02,54.99,55.02,5400.0,44.3807,44.3887,44.3645,44.3887,5400.0
2012-08-16 13:40:00,55.01,55.02,54.97,54.97,3600.0,44.3807,44.3887,44.3484,44.3484,3600.0
2012-08-16 13:45:00,54.99,55.01,54.98,55.01,8400.0,44.3645,44.3807,44.3565,44.3807,8400.0
2012-08-16 13:50:00,55.01,55.04,55.01,55.02,2800.0,44.3807,44.4049,44.3807,44.3887,2800.0
2012-08-16 13:55:00,55.02,55.02,54.98,55.02,6400.0,44.3887,44.3887,44.3565,44.3887,6400.0
2012-08-16 14:00:00,55.01,55.02,54.99,55.0,7200.0,44.3807,44.3887,44.3645,44.3726,7200.0
2012-08-16 14:05:00,55.01,55.07,54.99,55.07,10000.0,44.3807,44.4291,44.3645,44.4291,10000.0
2012-08-16 14:10:00,55.07,55.07,55.01,55.01,8800.0,44.4291,44.4291,44.3807,44.3807,8800.0
2012-08-16 14:15:00,55.02,55.03,55.01,55.03,800.0,44.3887,44.3968,44.3807,44.3968,800.0
2012-08-16 14:20:00,55.05,55.07,55.04,55.04,6600.0,44.4129,44.4291,44.4049,44.4049,6600.0
2012-08-16 14:25:00,55.05,55.05,55.02,55.05,4400.0,44.4129,44.4129,44.3887,44.4129,4400.0
2012-08-16 14:30:00,55.05,55.15,55.04,55.11,11800.0,44.4129,44.4936,44.4049,44.4613,11800.0
2012-08-16 14:35:00,55.1,55.12,55.09,55.11,6200.0,44.4533,44.4694,44.4452,44.4613,6200.0
2012-08-16 14:40:00,55.1,55.1,55.08,55.09,9400.0,44.4533,44.4533,44.4371,44.4452,9400.0
2012-08-16 14:45:00,55.09,55.11,55.02,55.02,8200.0,44.4452,44.4613,44.3887,44.3887,8200.0
2012-08-16 14:50:00,55.03,55.04,55.0,55.02,20400.0,44.3968,44.4049,44.3726,44.3887,20400.0
2012-08-16 14:55:00,55.03,55.05,54.99,55.0,26400.0,44.3968,44.4129,44.3645,44.3726,26400.0
2012-08-16 15:00:00,55.01,55.02,54.96,55.0,10400.0,44.3807,44.3887,44.3403,44.3726,10400.0
2012-08-16 15:05:00,55.0,55.01,54.98,55.0,9600.0,44.3726,44.3807,44.3565,44.3726,9600.0
2012-08-16 15:10:00,55.0,55.01,55.0,55.01,4200.0,44.3726,44.3807,44.3726,44.3807,4200.0
2012-08-16 15:15:00,55.02,55.04,55.0,55.04,11000.0,44.3887,44.4049,44.3726,44.4049,11000.0
2012-08-16 15:20:00,55.03,55.06,55.02,55.06,16600.0,44.3968,44.421,44.3887,44.421,16600.0
2012-08-16 15:25:00,55.06,55.09,55.06,55.06,17200.0,44.421,44.4452,44.421,44.421,17200.0
2012-08-16 15:30:00,55.06,55.07,55.02,55.04,15200.0,44.421,44.4291,44.3887,44.4049,15200.0
2012-08-16 15:35:00,55.04,55.05,55.01,55.03,19800.0,44.4049,44.4129,44.3807,44.3968,19800.0
2012-08-16 15:40:00,55.03,55.06,54.99,55.02,26400.0,44.3968,44.421,44.3645,44.3887,26400.0
2012-08-16 15:45:00,55.02,55.06,55.02,55.05,14800.0,44.3887,44.421,44.3887,44.4129,14800.0
2012-08-16 15:50:00,55.06,55.06,54.97,54.99,31200.0,44.421,44.421,44.3484,44.3645,31200.0
2012-08-16 15:55:00,54.99,55.04,54.95,55.02,88200.0,44.3645,44.4049,44.3322,44.3887,88200.0
2012-08-17 09:30:00,55.28,55.31,55.15,55.29,199800.0,44.5985,44.6227,44.4936,44.6066,199800.0
2012-08-17 09:35:00,55.3,55.3,55.17,55.26,19600.0,44.6146,44.6146,44.5097,44.5823,19600.0
2012-08-17 09:40:00,55.27,55.31,55.18,55.18,10000.0,44.5904,44.6227,44.5178,44.5178,10000.0
2012-08-17 09:45:00,55.18,55.21,55.16,55.21,4200.0,44.5178,44.542,44.5017,44.542,4200.0
2012-08-17 09:50:00,55.18,55.21,55.09,55.14,8800.0,44.5178,44.542,44.4452,44.4855,8800.0
2012-08-17 09:55:00,55.13,55.24,55.13,55.23,9800.0,44.4775,44.5662,44.4775,44.5581,9800.0
2012-08-17 10:00:00,55.21,55.24,55.07,55.08,12600.0,44.542,44.5662,44.4291,44.4371,12600.0
2012-08-17 10:05:00,55.12,55.18,55.1,55.18,7800.0,44.4694,44.5178,44.4533,44.5178,7800.0
2012-08-17 10:10:00,55.2,55.25,55.17,55.24,9600.0,44.5339,44.5743,44.5097,44.5662,9600.0
2012-08-17 10:15:00,55.22,55.26,55.2,55.22,10400.0,44.5501,44.5823,44.5339,44.5501,10400.0
2012-08-17 10:20:00,55.22,55.23,55.2,55.22,3200.0,44.5501,44.5581,44.5339,44.5501,3200.0
2012-08-17 10:25:00,55.22,55.29,55.21,55.27,25200.0,44.5501,44.6066,44.542,44.5904,25200.0
2012-08-17 10:30:00,55.24,55.29,55.23,55.23,18200.0,44.5662,44.6066,44.5581,44.5581,18200.0
2012-08-17 10:35:00,55.24,55.27,55.22,55.26,6000.0,44.5662,44.5904,44.5501,44.5823,6000.0
2012-08-17 10:40:00,55.24,55.26,55.21,55.21,2600.0,44.5662,44.5823,44.542,44.542,2600.0
2012-08-17 10:45:00,55.2,55.21,55.12,55.12,16200.0,44.5339,44.542,44.4694,44.4694,16200.0
2012-08-17 10:50:00,55.13,55.2,55.12,55.19,7000.0,44.4775,44.5339,44.4694,44.5259,7000.0
2012-08-17 10:55:00,55.19,55.25,55.19,55.23,7400.0,44.5259,44.5743,44.5259,44.5581,7400.0
2012-08-17 11:00:00,55.23,55.3,55.23,55.27,11400.0,44.5581,44.6146,44.5581,44.5904,11400.0
2012-08-17 11:05:00,55.27,55.29,55.22,55.23,19400.0,44.5904,44.6066,44.5501,44.5581,19400.0
2012-08-17 11:10:00,55.23,55.24,55.21,55.23,13400.0,44.5581,44.5662,44.542,44.5581,13400.0
2012-08-17 11:15:00,55.23,55.23,55.16,55.18,9800.0,44.5581,44.5581,44.5017,44.5178,9800.0
2012-08-17 11:20:00,55.19,55.25,55.19,55.25,12800.0,44.5259,44.5743,44.5259,44.5743,12800.0
2012-08-17 11:25:00,55.26,55.32,55.26,55.3,10800.0,44.5823,44.6308,44.5823,44.6146,10800.0
2012-08-17 11:30:00,55.29,55.3,55.27,55.29,5000.0,44.6066,44.6146,44.5904,44.6066,5000.0
2012-08-17 11:35:00,55.29,55.32,55.29,55.3,25200.0,44.6066,44.6308,44.6066,44.6146,25200.0
2012-08-17 11:40:00,55.3,55.33,55.3,55.31,2200.0,44.6146,44.6388,44.6146,44.6227,2200.0
2012-08-17 11:45:00,55.32,55.33,55.25,55.26,5600.0,44.6308,44.6388,44.5743,44.5823,5600.0
2012-08-17 11:50:00,55.27,55.29,55.26,55.27,4000.0,44.5904,44.6066,44.5823,44.5904,4000.0
2012-08-17 11:55:00,55.27,55.27,55.23,55.26,6400.0,44.5904,44.5904,44.5581,44.5823,6400.0
2012-08-17 12:00:00,55.24,55.24,55.23,55.23,2400.0,44.5662,44.5662,44.5581,44.5581,2400.0
2012-08-17 12:05:00,55.23,55.23,55.17,55.19,6000.0,44.5581,44.5581,44.5097,44.5259,6000.0
2012-08-17 12:10:00,55.19,55.24,55.19,55.24,7000.0,44.5259,44.5662,44.5259,44.5662,7000.0
2012-08-17 12:15:00,55.23,55.27,55.23,55.26,8200.0,44.5581,44.5904,44.5581,44.5823,8200.0
2012-08-17 12:20:00,55.26,55.32,55.25,55.29,9600.0,44.5823,44.6308,44.5743,44.6066,9600.0
2012-08-17 12:25:00,55.3,55.32,55.3,55.32,4600.0,44.6146,44.6308,44.6146,44.6308,4600.0
2012-08-17 12:30:00,55.3,55.3,55.24,55.24,2800.0,44.6146,44.6146,44.5662,44.5662,2800.0
2012-08-17 12:35:00,55.24,55.26,55.23,55.26,11600.0,44.5662,44.5823,44.5581,44.5823,11600.0
2012-08-17 12:40:00,55.26,55.26,55.23,55.24,5400.0,44.5823,44.5823,44.5581,44.5662,5400.0
2012-08-17 12:45:00,55.25,55.25,55.21,55.21,3000.0,44.5743,44.5743,44.542,44.542,3000.0
2012-08-17 12:50:00,55.22,55.24,55.2,55.2,11800.0,44.5501,44.5662,44.5339,44.5339,11800.0
2012-08-17 12:55:00,55.19,55.21,55.17,55.17,5200.0,44.5259,44.542,44.5097,44.5097,5200.0
2012-08-17 13:00:00,55.18,55.19,55.17,55.19,8000.0,44.5178,44.5259,44.5097,44.5259,8000.0
2012-08-17 13:05:00,55.19,55.19,55.16,55.18,5000.0,44.5259,44.5259,44.5017,44.5178,5000.0
2012-08-17 13:10:00,55.21,55.25,55.21,55.24,5800.0,44.542,44.5743,44.542,44.5662,5800.0
2012-08-17 13:15:00,55.26,55.27,55.25,55.26,2800.0,44.5823,44.5904,44.5743,44.5823,2800.0
2012-08-17 13:20:00,55.27,55.28,55.24,55.24,6800.0,44.5904,44.5985,44.5662,44.5662,6800.0
2012-08-17 13:25:00,55.26,55.26,55.23,55.23,4400.0,44.5823,44.5823,44.5581,44.5581,4400.0
2012-08-17 13:30:00,55.23,55.23,55.18,55.19,3800.0,44.5581,44.5581,44.5178,44.5259,3800.0
2012-08-17 13:35:00,55.19,55.2,55.17,55.17,4000.0,44.5259,44.5339,44.5097,44.5097,4000.0
2012-08-17 13:40:00,55.17,55.17,55.15,55.15,1400.0,44.5097,44.5097,44.4936,44.4936,1400.0
2012-08-17 13:45:00,55.16,55.16,55.14,55.15,4800.0,44.5017,44.5017,44.4855,44.4936,4800.0
2012-08-17 13:50:00,55.13,55.13,55.09,55.1,12000.0,44.4775,44.4775,44.4452,44.4533,12000.0
2012-08-17 13:55:00,55.1,55.1,55.05,55.05,20800.0,44.4533,44.4533,44.4129,44.4129,20800.0
2012-08-17 14:00:00,55.04,55.06,55.02,55.05,12600.0,44.4049,44.421,44.3887,44.4129,12600.0
2012-08-17 14:05:00,55.06,55.09,55.05,55.07,13000.0,44.421,44.4452,44.4129,44.4291,13000.0
2012-08-17 14:10:00,55.07,55.12,55.07,55.11,5800.0,44.4291,44.4694,44.4291,44.4613,5800.0
2012-08-17 14:15:00,55.11,55.13,55.1,55.1,5600.0,44.4613,44.4775,44.4533,44.4533,5600.0
2012-08-17 14:20:00,55.1,55.13,55.1,55.13,5600.0,44.4533,44.4775,44.4533,44.4775,5600.0
2012-08-17 14:25:00,55.13,55.15,55.11,55.13,6400.0,44.4775,44.4936,44.4613,44.4775,6400.0
2012-08-17 14:30:00,55.13,55.16,55.13,55.15,5200.0,44.4775,44.5017,44.4775,44.4936,5200.0
2012-08-17 14:35:00,55.15,55.17,55.08,55.09,13800.0,44.4936,44.5097,44.4371,44.4452,13800.0
2012-08-17 14:40:00,55.08,55.12,55.08,55.1,18200.0,44.4371,44.4694,44.4371,44.4533,18200.0
2012-08-17 14:45:00,55.1,55.13,55.1,55.13,5600.0,44.4533,44.4775,44.4533,44.4775,5600.0
2012-08-17 14:50:00,55.13,55.14,55.12,55.12,9400.0,44.4775,44.4855,44.4694,44.4694,9400.0
2012-08-17 14:55:00,55.13,55.16,55.13,55.15,8600.0,44.4775,44.5017,44.4775,44.4936,8600.0
2012-08-17 15:00:00,55.15,55.17,55.12,55.16,13800.0,44.4936,44.5097,44.4694,44.5017,13800.0
2012-08-17 15:05:00,55.18,55.19,55.17,55.17,7000.0,44.5178,44.5259,44.5097,44.5097,7000.0
2012-08-17 15:10:00,55.16,55.19,55.15,55.16,6600.0,44.5017,44.5259,44.4936,44.5017,6600.0
2012-08-17 15:15:00,55.17,55.2,55.15,55.19,11800.0,44.5097,44.5339,44.4936,44.5259,11800.0
2012-08-17 15:20:00,55.18,55.18,55.12,55.13,14400.0,44.5178,44.5178,44.4694,44.4775,14400.0
2012-08-17 15:25:00,55.12,55.18,55.12,55.13,11400.0,44.4694,44.5178,44.4694,44.4775,11400.0
2012-08-17 15:30:00,55.13,55.13,55.06,55.06,18600.0,44.4775,44.4775,44.421,44.421,18600.0
2012-08-17 15:35:00,55.07,55.1,55.07,55.1,15000.0,44.4291,44.4533,44.4291,44.4533,15000.0
2012-08-17 15:40:00,55.09,55.17,55.08,55.16,18600.0,44.4452,44.5097,44.4371,44.5017,18600.0
2012-08-17 15:45:00,55.17,55.2,55.13,55.15,46800.0,44.5097,44.5339,44.4775,44.4936,46800.0
2012-08-17 15:50:00,55.15,55.16,55.07,55.11,73600.0,44.4936,44.5017,44.4291,44.4613,73600.0
2012-08-17 15:55:00,55.1,55.18,55.07,55.13,129400.0,44.4533,44.5178,44.4291,44.4775,129400.0
2012-08-20 09:30:00,54.92,55.1,54.92,54.99,33800.0,44.308,44.4533,44.308,44.3645,33800.0
2012-08-20 09:35:00,55.01,55.02,54.96,54.99,18800.0,44.3807,44.3887,44.3403,44.3645,18800.0
2012-08-20 09:40:00,54.97,55.07,54.91,55.07,19000.0,44.3484,44.4291,44.3,44.4291,19000.0
2012-08-20 09:45:00,55.06,55.06,54.92,54.92,20400.0,44.421,44.421,44.308,44.308,20400.0
2012-08-20 09:50:00,54.92,54.96,54.88,54.95,12800.0,44.308,44.3403,44.2758,44.3322,12800.0
2012-08-20 09:55:00,54.95,54.96,54.85,54.88,52000.0,44.3322,44.3403,44.2516,44.2758,52000.0
2012-08-20 10:00:00,54.88,54.88,54.82,54.85,11000.0,44.2758,44.2758,44.2274,44.2516,11000.0
2012-08-20 10:05:00,54.87,54.93,54.86,54.9,25000.0,44.2677,44.3161,44.2596,44.2919,25000.0
2012-08-20 10:10:00,54.9,54.93,54.88,54.9,42400.0,44.2919,44.3161,44.2758,44.2919,42400.0
2012-08-20 10:15:00,54.9,54.92,54.85,54.88,25600.0,44.2919,44.308,44.2516,44.2758,25600.0
2012-08-20 10:20:00,54.88,54.88,54.81,54.83,10200.0,44.2758,44.2758,44.2193,44.2354,10200.0
2012-08-20 10:25:00,54.83,54.88,54.81,54.81,14800.0,44.2354,44.2758,44.2193,44.2193,14800.0
2012-08-20 10:30:00,54.82,54.82,54.75,54.79,26400.0,44.2274,44.2274,44.1709,44.2032,26400.0
2012-08-20 10:35:00,54.77,54.77,54.67,54.68,17600.0,44.187,44.187,44.1064,44.1144,17600.0
2012-08-20 10:40:00,54.67,54.7,54.62,54.65,16400.0,44.1064,44.1306,44.066,44.0902,16400.0
2012-08-20 10:45:00,54.65,54.69,54.62,54.65,9200.0,44.0902,44.1225,44.066,44.0902,9200.0
2012-08-20 10:50:00,54.65,54.69,54.63,54.69,14200.0,44.0902,44.1225,44.0741,44.1225,14200.0
2012-08-20 10:55:00,54.69,54.71,54.67,54.69,9600.0,44.1225,44.1386,44.1064,44.1225,9600.0
2012-08-20 11:00:00,54.69,54.69,54.66,54.68,7600.0,44.1225,44.1225,44.0983,44.1144,7600.0
2012-08-20 11:05:00,54.67,54.69,54.6,54.62,16200.0,44.1064,44.1225,44.0499,44.066,16200.0
2012-08-20 11:10:00,54.63,54.63,54.6,54.6,15200.0,44.0741,44.0741,44.0499,44.0499,15200.0
2012-08-20 11:15:00,54.59,54.6,54.52,54.53,15600.0,44.0418,44.0499,43.9853,43.9934,15600.0
2012-08-20 11:20:00,54.52,54.57,54.49,54.51,15000.0,43.9853,44.0257,43.9611,43.9773,15000.0
2012-08-20 11:25:00,54.49,54.49,54.42,54.43,12200.0,43.9611,43.9611,43.9047,43.9127,12200.0
2012-08-20 11:30:00,54.41,54.45,54.41,54.44,10800.0,43.8966,43.9289,43.8966,43.9208,10800.0
2012-08-20 11:35:00,54.44,54.5,54.44,54.47,9000.0,43.9208,43.9692,43.9208,43.945,9000.0
2012-08-20 11:40:00,54.47,54.53,54.47,54.52,8400.0,43.945,43.9934,43.945,43.9853,8400.0
2012-08-20 11:45:00,54.52,54.58,54.5,54.54,9200.0,43.9853,44.0337,43.9692,44.0015,9200.0
2012-08-20 11:50:00,54.54,54.58,54.54,54.55,12800.0,44.0015,44.0337,44.0015,44.0095,12800.0
2012-08-20 11:55:00,54.53,54.59,54.5,54.52,9000.0,43.9934,44.0418,43.9692,43.9853,9000.0
2012-08-20 12:00:00,54.52,54.54,54.49,54.5,9200.0,43.9853,44.0015,43.9611,43.9692,9200.0
2012-08-20 12:05:00,54.51,54.55,54.51,54.54,7600.0,43.9773,44.0095,43.9773,44.0015,7600.0
2012-08-20 12:10:00,54.54,54.6,54.54,54.55,13800.0,44.0015,44.0499,44.0015,44.0095,13800.0
2012-08-20 12:15:00,54.56,54.57,54.55,54.56,1800.0,44.0176,44.0257,44.0095,44.0176,1800.0
2012-08-20 12:20:00,54.56,54.6,54.55,54.56,9200.0,44.0176,44.0499,44.0095,44.0176,9200.0
2012-08-20 12:25:00,54.56,54.59,54.56,54.59,3600.0,44.0176,44.0418,44.0176,44.0418,3600.0
2012-08-20 12:30:00,54.59,54.59,54.52,54.56,16400.0,44.0418,44.0418,43.9853,44.0176,16400.0
2012-08-20 12:35:00,54.57,54.58,54.55,54.56,6400.0,44.0257,44.0337,44.0095,44.0176,6400.0
2012-08-20 12:40:00,54.55,54.55,54.49,54.52,8400.0,44.0095,44.0095,43.9611,43.9853,8400.0
2012-08-20 12:45:00,54.52,54.53,54.47,54.49,8600.0,43.9853,43.9934,43.945,43.9611,8600.0
2012-08-20 12:50:00,54.49,54.49,54.44,54.46,15000.0,43.9611,43.9611,43.9208,43.9369,15000.0
2012-08-20 12:55:00,54.47,54.47,54.41,54.43,10400.0,43.945,43.945,43.8966,43.9127,10400.0
2012-08-20 13:00:00,54.42,54.48,54.42,54.47,4200.0,43.9047,43.9531,43.9047,43.945,4200.0
2012-08-20 13:05:00,54.48,54.49,54.47,54.48,5800.0,43.9531,43.9611,43.945,43.9531,5800.0
2012-08-20 13:10:00,54.48,54.53,54.48,54.52,7600.0,43.9531,43.9934,43.9531,43.9853,7600.0
2012-08-20 13:15:00,54.52,54.52,54.48,54.48,9200.0,43.9853,43.9853,43.9531,43.9531,9200.0
2012-08-20 13:20:00,54.49,54.52,54.49,54.52,10200.0,43.9611,43.9853,43.9611,43.9853,10200.0
2012-08-20 13:25:00,54.52,54.55,54.52,54.54,11400.0,43.9853,44.0095,43.9853,44.0015,11400.0
2012-08-20 13:30:00,54.54,54.57,54.52,54.52,11400.0,44.0015,44.0257,43.9853,43.9853,11400.0
2012-08-20 13:35:00,54.52,54.53,54.47,54.48,9800.0,43.9853,43.9934,43.945,43.9531,9800.0
2012-08-20 13:40:00,54.48,54.48,54.46,54.47,8800.0,43.9531,43.9531,43.9369,43.945,8800.0
2012-08-20 13:45:00,54.47,54.5,54.47,54.49,9800.0,43.945,43.9692,43.945,43.9611,9800.0
2012-08-20 13:50:00,54.49,54.49,54.46,54.47,8200.0,43.9611,43.9611,43.9369,43.945,8200.0
2012-08-20 13:55:00,54.47,54.49,54.47,54.48,6400.0,43.945,43.9611,43.945,43.9531,6400.0
2012-08-20 14:00:00,54.49,54.49,54.42,54.44,14400.0,43.9611,43.9611,43.9047,43.9208,14400.0
2012-08-20 14:05:00,54.44,54.5,54.44,54.5,8800.0,43.9208,43.9692,43.9208,43.9692,8800.0
2012-08-20 14:10:00,54.51,54.58,54.51,54.57,9000.0,43.9773,44.0337,43.9773,44.0257,9000.0
2012-08-20 14:15:00,54.57,54.57,54.51,54.51,11400.0,44.0257,44.0257,43.9773,43.9773,11400.0
2012-08-20 14:20:00,54.51,54.52,54.49,54.52,13400.0,43.9773,43.9853,43.9611,43.9853,13400.0
2012-08-20 14:25:00,54.52,54.54,54.51,54.51,6800.0,43.9853,44.0015,43.9773,43.9773,6800.0
2012-08-20 14:30:00,54.51,54.57,54.51,54.51,10400.0,43.9773,44.0257,43.9773,43.9773,10400.0
2012-08-20 14:35:00,54.51,54.52,54.5,54.52,8400.0,43.9773,43.9853,43.9692,43.9853,8400.0
2012-08-20 14:40:00,54.52,54.53,54.48,54.49,7400.0,43.9853,43.9934,43.9531,43.9611,7400.0
2012-08-20 14:45:00,54.49,54.49,54.42,54.43,16000.0,43.9611,43.9611,43.9047,43.9127,16000.0
2012-08-20 14:50:00,54.42,54.43,54.41,54.41,7600.0,43.9047,43.9127,43.8966,43.8966,7600.0
2012-08-20 14:55:00,54.4,54.44,54.4,54.43,9200.0,43.8885,43.9208,43.8885,43.9127,9200.0
2012-08-20 15:00:00,54.43,54.49,54.43,54.49,22400.0,43.9127,43.9611,43.9127,43.9611,22400.0
2012-08-20 15:05:00,54.49,54.5,54.47,54.5,19000.0,43.9611,43.9692,43.945,43.9692,19000.0
2012-08-20 15:10:00,54.5,54.5,54.42,54.43,15000.0,43.9692,43.9692,43.9047,43.9127,15000.0
2012-08-20 15:15:00,54.44,54.49,54.43,54.48,14600.0,43.9208,43.9611,43.9127,43.9531,14600.0
2012-08-20 15:20:00,54.48,54.49,54.45,54.49,68200.0,43.9531,43.9611,43.9289,43.9611,68200.0
2012-08-20 15:25:00,54.49,54.51,54.48,54.49,12800.0,43.9611,43.9773,43.9531,43.9611,12800.0
2012-08-20 15:30:00,54.49,54.53,54.49,54.51,23000.0,43.9611,43.9934,43.9611,43.9773,23000.0
2012-08-20 15:35:00,54.51,54.54,54.49,54.51,28400.0,43.9773,44.0015,43.9611,43.9773,28400.0
2012-08-20 15:40:00,54.52,54.52,54.48,54.5,35200.0,43.9853,43.9853,43.9531,43.9692,35200.0
2012-08-20 15:45:00,54.51,54.56,54.5,54.56,38800.0,43.9773,44.0176,43.9692,44.0176,38800.0
2012-08-20 15:50:00,54.57,54.58,54.48,54.52,50800.0,44.0257,44.0337,43.9531,43.9853,50800.0
2012-08-20 15:55:00,54.54,54.58,54.52,54.58,68200.0,44.0015,44.0337,43.9853,44.0337,68200.0
2012-08-21 09:30:00,54.58,54.76,54.58,54.76,28200.0,44.0337,44.179,44.0337,44.179,28200.0
2012-08-21 09:35:00,54.77,54.77,54.56,54.58,8600.0,44.187,44.187,44.0176,44.0337,8600.0
2012-08-21 09:40:00,54.58,54.59,54.43,54.43,12600.0,44.0337,44.0418,43.9127,43.9127,12600.0
2012-08-21 09:45:00,54.46,54.46,54.38,54.38,17200.0,43.9369,43.9369,43.8724,43.8724,17200.0
2012-08-21 09:50:00,54.38,54.38,54.23,54.24,21000.0,43.8724,43.8724,43.7514,43.7594,21000.0
2012-08-21 09:55:00,54.27,54.38,54.27,54.35,9800.0,43.7836,43.8724,43.7836,43.8482,9800.0
2012-08-21 10:00:00,54.37,54.43,54.35,54.38,44000.0,43.8643,43.9127,43.8482,43.8724,44000.0
2012-08-21 10:05:00,54.41,54.44,54.37,54.43,12800.0,43.8966,43.9208,43.8643,43.9127,12800.0
2012-08-21 10:10:00,54.43,54.52,54.43,54.49,16800.0,43.9127,43.9853,43.9127,43.9611,16800.0
2012-08-21 10:15:00,54.48,54.49,54.43,54.45,9600.0,43.9531,43.9611,43.9127,43.9289,9600.0
2012-08-21 10:20:00,54.46,54.54,54.43,54.49,13600.0,43.9369,44.0015,43.9127,43.9611,13600.0
2012-08-21 10:25:00,54.48,54.51,54.46,54.5,5600.0,43.9531,43.9773,43.9369,43.9692,5600.0
2012-08-21 10:30:00,54.5,54.52,54.44,54.47,19600.0,43.9692,43.9853,43.9208,43.945,19600.0
2012-08-21 10:35:00,54.48,54.48,54.42,54.45,9600.0,43.9531,43.9531,43.9047,43.9289,9600.0
2012-08-21 10:40:00,54.48,54.5,54.43,54.47,13200.0,43.9531,43.9692,43.9127,43.945,13200.0
2012-08-21 10:45:00,54.48,54.48,54.42,54.43,15200.0,43.9531,43.9531,43.9047,43.9127,15200.0
2012-08-21 10:50:00,54.44,54.52,54.44,54.52,41800.0,43.9208,43.9853,43.9208,43.9853,41800.0
2012-08-21 10:55:00,54.51,54.55,54.49,54.55,47600.0,43.9773,44.0095,43.9611,44.0095,47600.0
2012-08-21 11:00:00,54.55,54.59,54.53,54.54,34400.0,44.0095,44.0418,43.9934,44.0015,34400.0
2012-08-21 11:05:00,54.54,54.54,54.46,54.49,11000.0,44.0015,44.0015,43.9369,43.9611,11000.0
2012-08-21 11:10:00,54.49,54.49,54.46,54.46,8200.0,43.9611,43.9611,43.9369,43.9369,8200.0
2012-08-21 11:15:00,54.47,54.5,54.46,54.47,11600.0,43.945,43.9692,43.9369,43.945,11600.0
2012-08-21 11:20:00,54.46,54.47,54.36,54.37,14200.0,43.9369,43.945,43.8563,43.8643,14200.0
2012-08-21 11:25:00,54.38,54.42,54.33,54.36,9000.0,43.8724,43.9047,43.832,43.8563,9000.0
2012-08-21 11:30:00,54.37,54.38,54.34,54.35,6200.0,43.8643,43.8724,43.8401,43.8482,6200.0
2012-08-21 11:35:00,54.36,54.36,54.29,54.35,10400.0,43.8563,43.8563,43.7998,43.8482,10400.0
2012-08-21 11:40:00,54.33,54.33,54.24,54.29,17400.0,43.832,43.832,43.7594,43.7998,17400.0
2012-08-21 11:45:00,54.29,54.32,54.27,54.29,11800.0,43.7998,43.824,43.7836,43.7998,11800.0
2012-08-21 11:50:00,54.27,54.27,54.24,54.26,14600.0,43.7836,43.7836,43.7594,43.7756,14600.0
2012-08-21 11:55:00,54.26,54.27,54.17,54.17,14800.0,43.7756,43.7836,43.703,43.703,14800.0
2012-08-21 12:00:00,54.17,54.19,54.12,54.16,6800.0,43.703,43.7191,43.6626,43.6949,6800.0
2012-08-21 12:05:00,54.17,54.2,54.12,54.2,10200.0,43.703,43.7272,43.6626,43.7272,10200.0
2012-08-21 12:10:00,54.21,54.24,54.19,54.2,12800.0,43.7352,43.7594,43.7191,43.7272,12800.0
2012-08-21 12:15:00,54.2,54.2,54.15,54.19,7600.0,43.7272,43.7272,43.6868,43.7191,7600.0
2012-08-21 12:20:00,54.18,54.21,54.15,54.15,14800.0,43.711,43.7352,43.6868,43.6868,14800.0
2012-08-21 12:25:00,54.17,54.17,54.12,54.13,8000.0,43.703,43.703,43.6626,43.6707,8000.0
2012-08-21 12:30:00,54.15,54.15,54.12,54.15,7000.0,43.6868,43.6868,43.6626,43.6868,7000.0
2012-08-21 12:35:00,54.13,54.17,54.12,54.16,4400.0,43.6707,43.703,43.6626,43.6949,4400.0
2012-08-21 12:40:00,54.15,54.16,54.13,54.13,7600.0,43.6868,43.6949,43.6707,43.6707,7600.0
2012-08-21 12:45:00,54.13,54.13,54.04,54.1,12000.0,43.6707,43.6707,43.5981,43.6465,12000.0
2012-08-21 12:50:00,54.1,54.11,54.08,54.1,2800.0,43.6465,43.6546,43.6304,43.6465,2800.0
2012-08-21 12:55:00,54.11,54.12,54.09,54.11,5200.0,43.6546,43.6626,43.6384,43.6546,5200.0
2012-08-21 13:00:00,54.1,54.12,54.09,54.11,13200.0,43.6465,43.6626,43.6384,43.6546,13200.0
2012-08-21 13:05:00,54.1,54.11,54.09,54.1,4200.0,43.6465,43.6546,43.6384,43.6465,4200.0
2012-08-21 13:10:00,54.1,54.1,54.06,54.06,5000.0,43.6465,43.6465,43.6142,43.6142,5000.0
2012-08-21 13:15:00,54.06,54.13,54.05,54.1,9200.0,43.6142,43.6707,43.6062,43.6465,9200.0
2012-08-21 13:20:00,54.1,54.13,54.06,54.06,32600.0,43.6465,43.6707,43.6142,43.6142,32600.0
2012-08-21 13:25:00,54.06,54.07,54.02,54.02,6600.0,43.6142,43.6223,43.5819,43.5819,6600.0
2012-08-21 13:30:00,54.04,54.04,53.97,53.98,22800.0,43.5981,43.5981,43.5416,43.5497,22800.0
2012-08-21 13:35:00,54.01,54.02,53.99,54.0,6600.0,43.5739,43.5819,43.5577,43.5658,6600.0
2012-08-21 13:40:00,53.99,53.99,53.93,53.93,22800.0,43.5577,43.5577,43.5093,43.5093,22800.0
2012-08-21 13:45:00,53.92,53.93,53.84,53.88,25600.0,43.5013,43.5093,43.4367,43.469,25600.0
2012-08-21 13:50:00,53.87,53.87,53.78,53.81,32400.0,43.4609,43.4609,43.3883,43.4125,32400.0
2012-08-21 13:55:00,53.8,53.82,53.79,53.82,16600.0,43.4045,43.4206,43.3964,43.4206,16600.0
2012-08-21 14:00:00,53.83,53.88,53.79,53.85,63600.0,43.4287,43.469,43.3964,43.4448,63600.0
2012-08-21 14:05:00,53.88,53.91,53.84,53.85,25000.0,43.469,43.4932,43.4367,43.4448,25000.0
2012-08-21 14:10:00,53.85,53.92,53.84,53.92,28800.0,43.4448,43.5013,43.4367,43.5013,28800.0
2012-08-21 14:15:00,53.94,53.96,53.9,53.9,52800.0,43.5174,43.5335,43.4851,43.4851,52800.0
2012-08-21 14:20:00,53.9,53.97,53.88,53.97,35000.0,43.4851,43.5416,43.469,43.5416,35000.0
2012-08-21 14:25:00,53.97,53.97,53.9,53.9,22400.0,43.5416,43.5416,43.4851,43.4851,22400.0
2012-08-21 14:30:00,53.9,53.99,53.9,53.97,11800.0,43.4851,43.5577,43.4851,43.5416,11800.0
2012-08-21 14:35:00,53.99,54.0,53.88,53.91,26600.0,43.5577,43.5658,43.469,43.4932,26600.0
2012-08-21 14:40:00,53.92,53.93,53.9,53.91,15200.0,43.5013,43.5093,43.4851,43.4932,15200.0
2012-08-21 14:45:00,53.91,53.96,53.88,53.95,16400.0,43.4932,43.5335,43.469,43.5255,16400.0
2012-08-21 14:50:00,53.94,53.96,53.94,53.96,7400.0,43.5174,43.5335,43.5174,43.5335,7400.0
2012-08-21 14:55:00,53.95,53.96,53.86,53.87,27200.0,43.5255,43.5335,43.4529,43.4609,27200.0
2012-08-21 15:00:00,53.87,53.88,53.73,53.74,47400.0,43.4609,43.469,43.348,43.3561,47400.0
2012-08-21 15:05:00,53.74,53.75,53.73,53.74,13600.0,43.3561,43.3641,43.348,43.3561,13600.0
2012-08-21 15:10:00,53.74,53.79,53.72,53.74,28200.0,43.3561,43.3964,43.3399,43.3561,28200.0
2012-08-21 15:15:00,53.74,53.76,53.67,53.68,29600.0,43.3561,43.3722,43.2996,43.3076,29600.0
2012-08-21 15:20:00,53.69,53.71,53.66,53.66,16000.0,43.3157,43.3318,43.2915,43.2915,16000.0
2012-08-21 15:25:00,53.66,53.66,53.62,53.64,42200.0,43.2915,43.2915,43.2592,43.2754,42200.0
2012-08-21 15:30:00,53.63,53.66,53.59,53.59,70600.0,43.2673,43.2915,43.235,43.235,70600.0
2012-08-21 15:35:00,53.59,53.66,53.58,53.66,42000.0,43.235,43.2915,43.227,43.2915,42000.0
2012-08-21 15:40:00,53.67,53.73,53.65,53.68,32800.0,43.2996,43.348,43.2834,43.3076,32800.0
2012-08-21 15:45:00,53.69,53.77,53.68,53.77,52800.0,43.3157,43.3803,43.3076,43.3803,52800.0
2012-08-21 15:50:00,53.76,53.77,53.71,53.71,40800.0,43.3722,43.3803,43.3318,43.3318,40800.0
2012-08-21 15:55:00,53.72,53.77,53.72,53.73,103200.0,43.3399,43.3803,43.3399,43.348,103200.0
2012-08-22 09:30:00,53.48,53.79,53.43,53.58,62400.0,43.1463,43.3964,43.106,43.227,62400.0
2012-08-22 09:35:00,53.62,53.88,53.62,53.87,26200.0,43.2592,43.469,43.2592,43.4609,26200.0
2012-08-22 09:40:00,53.88,53.99,53.83,53.93,18600.0,43.469,43.5577,43.4287,43.5093,18600.0
2012-08-22 09:45:00,53.94,54.02,53.86,53.86,18400.0,43.5174,43.5819,43.4529,43.4529,18400.0
2012-08-22 09:50:00,53.9,53.97,53.68,53.68,16600.0,43.4851,43.5416,43.3076,43.3076,16600.0
2012-08-22 09:55:00,53.69,53.91,53.64,53.87,18000.0,43.3157,43.4932,43.2754,43.4609,18000.0
2012-08-22 10:00:00,53.85,53.93,53.78,53.91,25400.0,43.4448,43.5093,43.3883,43.4932,25400.0
2012-08-22 10:05:00,53.9,54.04,53.89,54.04,33600.0,43.4851,43.5981,43.4771,43.5981,33600.0
2012-08-22 10:10:00,54.02,54.07,54.0,54.02,39800.0,43.5819,43.6223,43.5658,43.5819,39800.0
2012-08-22 10:15:00,53.99,54.04,53.94,54.04,13600.0,43.5577,43.5981,43.5174,43.5981,13600.0
2012-08-22 10:20:00,54.05,54.08,54.02,54.06,10200.0,43.6062,43.6304,43.5819,43.6142,10200.0
2012-08-22 10:25:00,54.07,54.16,54.04,54.16,18000.0,43.6223,43.6949,43.5981,43.6949,18000.0
2012-08-22 10:30:00,54.17,54.18,54.1,54.1,18000.0,43.703,43.711,43.6465,43.6465,18000.0
2012-08-22 10:35:00,54.1,54.17,54.09,54.09,17200.0,43.6465,43.703,43.6384,43.6384,17200.0
2012-08-22 10:40:00,54.08,54.13,54.05,54.13,10800.0,43.6304,43.6707,43.6062,43.6707,10800.0
2012-08-22 10:45:00,54.13,54.15,54.09,54.09,10000.0,43.6707,43.6868,43.6384,43.6384,10000.0
2012-08-22 10:50:00,54.08,54.16,54.08,54.16,15000.0,43.6304,43.6949,43.6304,43.6949,15000.0
2012-08-22 10:55:00,54.17,54.24,54.16,54.22,35200.0,43.703,43.7594,43.6949,43.7433,35200.0
2012-08-22 11:00:00,54.21,54.34,54.17,54.34,35000.0,43.7352,43.8401,43.703,43.8401,35000.0
2012-08-22 11:05:00,54.34,54.4,54.33,54.34,20000.0,43.8401,43.8885,43.832,43.8401,20000.0
2012-08-22 11:10:00,54.33,54.34,54.27,54.29,12200.0,43.832,43.8401,43.7836,43.7998,12200.0
2012-08-22 11:15:00,54.28,54.32,54.27,54.3,9400.0,43.7917,43.824,43.7836,43.8078,9400.0
2012-08-22 11:20:00,54.3,54.3,54.25,54.29,13400.0,43.8078,43.8078,43.7675,43.7998,13400.0
2012-08-22 11:25:00,54.29,54.33,54.27,54.32,14000.0,43.7998,43.832,43.7836,43.824,14000.0
2012-08-22 11:30:00,54.3,54.3,54.25,54.26,22200.0,43.8078,43.8078,43.7675,43.7756,22200.0
2012-08-22 11:35:00,54.27,54.37,54.27,54.34,24800.0,43.7836,43.8643,43.7836,43.8401,24800.0
2012-08-22 11:40:00,54.34,54.42,54.32,54.42,33200.0,43.8401,43.9047,43.824,43.9047,33200.0
2012-08-22 11:45:00,54.42,54.47,54.41,54.44,15000.0,43.9047,43.945,43.8966,43.9208,15000.0
2012-08-22 11:50:00,54.45,54.52,54.45,54.52,11600.0,43.9289,43.9853,43.9289,43.9853,11600.0
2012-08-22 11:55:00,54.47,54.53,54.47,54.52,12000.0,43.945,43.9934,43.945,43.9853,12000.0
2012-08-22 12:00:00,54.52,54.54,54.51,54.52,10800.0,43.9853,44.0015,43.9773,43.9853,10800.0
2012-08-22 12:05:00,54.52,54.52,54.47,54.49,10800.0,43.9853,43.9853,43.945,43.9611,10800.0
2012-08-22 12:10:00,54.49,54.52,54.43,54.45,16000.0,43.9611,43.9853,43.9127,43.9289,16000.0
2012-08-22 12:15:00,54.43,54.49,54.43,54.49,8800.0,43.9127,43.9611,43.9127,43.9611,8800.0
2012-08-22 12:20:00,54.47,54.48,54.45,54.48,8200.0,43.945,43.9531,43.9289,43.9531,8200.0
2012-08-22 12:25:00,54.48,54.5,54.45,54.49,11800.0,43.9531,43.9692,43.9289,43.9611,11800.0
2012-08-22 12:30:00,54.51,54.52,54.43,54.44,57800.0,43.9773,43.9853,43.9127,43.9208,57800.0
2012-08-22 12:35:00,54.44,54.47,54.38,54.39,19800.0,43.9208,43.945,43.8724,43.8805,19800.0
2012-08-22 12:40:00,54.38,54.42,54.37,54.39,25200.0,43.8724,43.9047,43.8643,43.8805,25200.0
2012-08-22 12:45:00,54.39,54.39,54.37,54.39,36200.0,43.8805,43.8805,43.8643,43.8805,36200.0
2012-08-22 12:50:00,54.39,54.42,54.38,54.41,12600.0,43.8805,43.9047,43.8724,43.8966,12600.0
2012-08-22 12:55:00,54.41,54.47,54.41,54.47,13400.0,43.8966,43.945,43.8966,43.945,13400.0
2012-08-22 13:00:00,54.47,54.47,54.45,54.47,5800.0,43.945,43.945,43.9289,43.945,5800.0
2012-08-22 13:05:00,54.49,54.51,54.49,54.49,10000.0,43.9611,43.9773,43.9611,43.9611,10000.0
2012-08-22 13:10:00,54.49,54.55,54.49,54.55,9400.0,43.9611,44.0095,43.9611,44.0095,9400.0
2012-08-22 13:15:00,54.54,54.59,54.52,54.59,37400.0,44.0015,44.0418,43.9853,44.0418,37400.0
2012-08-22 13:20:00,54.6,54.65,54.6,54.65,14800.0,44.0499,44.0902,44.0499,44.0902,14800.0
2012-08-22 13:25:00,54.66,54.72,54.66,54.72,17200.0,44.0983,44.1467,44.0983,44.1467,17200.0
2012-08-22 13:30:00,54.71,54.72,54.66,54.67,10400.0,44.1386,44.1467,44.0983,44.1064,10400.0
2012-08-22 13:35:00,54.67,54.69,54.65,54.67,10800.0,44.1064,44.1225,44.0902,44.1064,10800.0
2012-08-22 13:40:00,54.67,54.69,54.65,54.65,10000.0,44.1064,44.1225,44.0902,44.0902,10000.0
2012-08-22 13:45:00,54.65,54.68,54.62,54.62,21400.0,44.0902,44.1144,44.066,44.066,21400.0
2012-08-22 13:50:00,54.63,54.63,54.49,54.51,29000.0,44.0741,44.0741,43.9611,43.9773,29000.0
2012-08-22 13:55:00,54.51,54.58,54.49,54.57,10000.0,43.9773,44.0337,43.9611,44.0257,10000.0
2012-08-22 14:00:00,54.58,54.85,54.58,54.84,35400.0,44.0337,44.2516,44.0337,44.2435,35400.0
2012-08-22 14:05:00,54.83,54.87,54.71,54.74,22600.0,44.2354,44.2677,44.1386,44.1628,22600.0
2012-08-22 14:10:00,54.75,54.84,54.75,54.77,12400.0,44.1709,44.2435,44.1709,44.187,12400.0
2012-08-22 14:15:00,54.73,54.84,54.71,54.8,27000.0,44.1548,44.2435,44.1386,44.2112,27000.0
2012-08-22 14:20:00,54.8,54.85,54.8,54.83,15000.0,44.2112,44.2516,44.2112,44.2354,15000.0
2012-08-22 14:25:00,54.85,54.95,54.85,54.94,22000.0,44.2516,44.3322,44.2516,44.3242,22000.0
2012-08-22 14:30:00,54.94,54.99,54.88,54.98,27800.0,44.3242,44.3645,44.2758,44.3565,27800.0
2012-08-22 14:35:00,54.98,55.01,54.96,54.99,17600.0,44.3565,44.3807,44.3403,44.3645,17600.0
2012-08-22 14:40:00,54.99,55.07,54.99,55.04,22400.0,44.3645,44.4291,44.3645,44.4049,22400.0
2012-08-22 14:45:00,55.02,55.09,55.02,55.07,14600.0,44.3887,44.4452,44.3887,44.4291,14600.0
2012-08-22 14:50:00,55.06,55.09,55.04,55.05,13600.0,44.421,44.4452,44.4049,44.4129,13600.0
2012-08-22 14:55:00,55.06,55.12,55.04,55.1,15400.0,44.421,44.4694,44.4049,44.4533,15400.0
2012-08-22 15:00:00,55.1,55.1,54.98,54.99,21000.0,44.4533,44.4533,44.3565,44.3645,21000.0
2012-08-22 15:05:00,54.99,55.01,54.99,55.01,39000.0,44.3645,44.3807,44.3645,44.3807,39000.0
2012-08-22 15:10:00,55.01,55.02,54.93,54.96,21200.0,44.3807,44.3887,44.3161,44.3403,21200.0
2012-08-22 15:15:00,54.95,54.96,54.92,54.93,18800.0,44.3322,44.3403,44.308,44.3161,18800.0
2012-08-22 15:20:00,54.92,54.96,54.91,54.95,26400.0,44.308,44.3403,44.3,44.3322,26400.0
2012-08-22 15:25:00,54.94,55.01,54.93,54.99,34400.0,44.3242,44.3807,44.3161,44.3645,34400.0
2012-08-22 15:30:00,54.99,55.02,54.97,55.01,47800.0,44.3645,44.3887,44.3484,44.3807,47800.0
2012-08-22 15:35:00,55.01,55.2,55.01,55.18,70000.0,44.3807,44.5339,44.3807,44.5178,70000.0
2012-08-22 15:40:00,55.18,55.41,55.18,55.38,125400.0,44.5178,44.7034,44.5178,44.6792,125400.0
2012-08-22 15:45:00,55.38,55.46,55.38,55.44,87400.0,44.6792,44.7437,44.6792,44.7276,87400.0
2012-08-22 15:50:00,55.44,55.5,55.37,55.44,134200.0,44.7276,44.776,44.6711,44.7276,134200.0
2012-08-22 15:55:00,55.44,55.54,55.38,55.53,304800.0,44.7276,44.8082,44.6792,44.8002,304800.0
2012-08-23 09:30:00,55.27,55.32,54.89,54.89,54400.0,44.5904,44.6308,44.2838,44.2838,54400.0
2012-08-23 09:35:00,54.89,54.91,54.77,54.84,24000.0,44.2838,44.3,44.187,44.2435,24000.0
2012-08-23 09:40:00,54.83,54.95,54.77,54.92,21800.0,44.2354,44.3322,44.187,44.308,21800.0
2012-08-23 09:45:00,54.93,54.99,54.77,54.81,37200.0,44.3161,44.3645,44.187,44.2193,37200.0
2012-08-23 09:50:00,54.79,54.93,54.78,54.81,46800.0,44.2032,44.3161,44.1951,44.2193,46800.0
2012-08-23 09:55:00,54.77,54.84,54.7,54.81,31800.0,44.187,44.2435,44.1306,44.2193,31800.0
2012-08-23 10:00:00,54.82,54.94,54.78,54.8,27200.0,44.2274,44.3242,44.1951,44.2112,27200.0
2012-08-23 10:05:00,54.82,54.85,54.73,54.75,28000.0,44.2274,44.2516,44.1548,44.1709,28000.0
2012-08-23 10:10:00,54.76,54.76,54.63,54.74,31400.0,44.179,44.179,44.0741,44.1628,31400.0
2012-08-23 10:15:00,54.74,54.76,54.68,54.68,12200.0,44.1628,44.179,44.1144,44.1144,12200.0
2012-08-23 10:20:00,54.66,54.79,54.66,54.74,18400.0,44.0983,44.2032,44.0983,44.1628,18400.0
2012-08-23 10:25:00,54.72,54.78,54.72,54.74,17400.0,44.1467,44.1951,44.1467,44.1628,17400.0
2012-08-23 10:30:00,54.74,54.82,54.66,54.8,30800.0,44.1628,44.2274,44.0983,44.2112,30800.0
2012-08-23 10:35:00,54.76,54.79,54.72,54.74,19600.0,44.179,44.2032,44.1467,44.1628,19600.0
2012-08-23 10:40:00,54.74,54.74,54.7,54.7,13000.0,44.1628,44.1628,44.1306,44.1306,13000.0
2012-08-23 10:45:00,54.7,54.82,54.7,54.79,27000.0,44.1306,44.2274,44.1306,44.2032,27000.0
2012-08-23 10:50:00,54.8,54.82,54.76,54.79,15800.0,44.2112,44.2274,44.179,44.2032,15800.0
2012-08-23 10:55:00,54.8,54.8,54.73,54.75,18400.0,44.2112,44.2112,44.1548,44.1709,18400.0
2012-08-23 11:00:00,54.76,54.77,54.69,54.7,21000.0,44.179,44.187,44.1225,44.1306,21000.0
2012-08-23 11:05:00,54.7,54.84,54.7,54.82,23000.0,44.1306,44.2435,44.1306,44.2274,23000.0
2012-08-23 11:10:00,54.83,54.84,54.79,54.82,10400.0,44.2354,44.2435,44.2032,44.2274,10400.0
2012-08-23 11:15:00,54.83,54.92,54.83,54.9,20400.0,44.2354,44.308,44.2354,44.2919,20400.0
2012-08-23 11:20:00,54.89,54.93,54.87,54.93,17600.0,44.2838,44.3161,44.2677,44.3161,17600.0
2012-08-23 11:25:00,54.93,55.15,54.91,55.1,34400.0,44.3161,44.4936,44.3,44.4533,34400.0
2012-08-23 11:30:00,55.11,55.11,55.03,55.03,19800.0,44.4613,44.4613,44.3968,44.3968,19800.0
2012-08-23 11:35:00,55.02,55.13,55.02,55.13,33800.0,44.3887,44.4775,44.3887,44.4775,33800.0
2012-08-23 11:40:00,55.13,55.27,55.13,55.25,50200.0,44.4775,44.5904,44.4775,44.5743,50200.0
2012-08-23 11:45:00,55.26,55.35,55.26,55.29,97200.0,44.5823,44.655,44.5823,44.6066,97200.0
2012-08-23 11:50:00,55.27,55.27,55.1,55.1,15800.0,44.5904,44.5904,44.4533,44.4533,15800.0
2012-08-23 11:55:00,55.09,55.1,55.03,55.04,17200.0,44.4452,44.4533,44.3968,44.4049,17200.0
2012-08-23 12:00:00,55.04,55.06,54.98,54.99,41000.0,44.4049,44.421,44.3565,44.3645,41000.0
2012-08-23 12:05:00,54.98,55.04,54.96,54.99,36000.0,44.3565,44.4049,44.3403,44.3645,36000.0
2012-08-23 12:10:00,54.99,55.04,54.98,54.99,26800.0,44.3645,44.4049,44.3565,44.3645,26800.0
2012-08-23 12:15:00,54.99,55.03,54.96,54.98,59400.0,44.3645,44.3968,44.3403,44.3565,59400.0
2012-08-23 12:20:00,54.98,55.04,54.94,54.98,46200.0,44.3565,44.4049,44.3242,44.3565,46200.0
2012-08-23 12:25:00,54.97,54.97,54.87,54.87,16400.0,44.3484,44.3484,44.2677,44.2677,16400.0
2012-08-23 12:30:00,54.87,54.87,54.81,54.81,8000.0,44.2677,44.2677,44.2193,44.2193,8000.0
2012-08-23 12:35:00,54.81,54.82,54.77,54.82,15000.0,44.2193,44.2274,44.187,44.2274,15000.0
2012-08-23 12:40:00,54.83,54.92,54.83,54.88,11400.0,44.2354,44.308,44.2354,44.2758,11400.0
2012-08-23 12:45:00,54.88,54.92,54.81,54.83,10600.0,44.2758,44.308,44.2193,44.2354,10600.0
2012-08-23 12:50:00,54.84,54.84,54.76,54.76,12000.0,44.2435,44.2435,44.179,44.179,12000.0
2012-08-23 12:55:00,54.77,54.77,54.7,54.75,18800.0,44.187,44.187,44.1306,44.1709,18800.0
2012-08-23 13:00:00,54.77,54.77,54.66,54.71,20400.0,44.187,44.187,44.0983,44.1386,20400.0
2012-08-23 13:05:00,54.71,54.73,54.71,54.72,11400.0,44.1386,44.1548,44.1386,44.1467,11400.0
2012-08-23 13:10:00,54.72,54.74,54.63,54.66,52800.0,44.1467,44.1628,44.0741,44.0983,52800.0
2012-08-23 13:15:00,54.66,54.73,54.64,54.67,34600.0,44.0983,44.1548,44.0821,44.1064,34600.0
2012-08-23 13:20:00,54.66,54.66,54.5,54.51,27000.0,44.0983,44.0983,43.9692,43.9773,27000.0
2012-08-23 13:25:00,54.5,54.56,54.44,54.54,16600.0,43.9692,44.0176,43.9208,44.0015,16600.0
2012-08-23 13:30:00,54.55,54.61,54.52,54.61,18000.0,44.0095,44.0579,43.9853,44.0579,18000.0
2012-08-23 13:35:00,54.62,54.65,54.55,54.55,13400.0,44.066,44.0902,44.0095,44.0095,13400.0
2012-08-23 13:40:00,54.52,54.59,54.52,54.57,12200.0,43.9853,44.0418,43.9853,44.0257,12200.0
2012-08-23 13:45:00,54.57,54.57,54.54,54.54,9400.0,44.0257,44.0257,44.0015,44.0015,9400.0
2012-08-23 13:50:00,54.55,54.6,54.53,54.6,14600.0,44.0095,44.0499,43.9934,44.0499,14600.0
2012-08-23 13:55:00,54.6,54.6,54.55,54.57,6800.0,44.0499,44.0499,44.0095,44.0257,6800.0
2012-08-23 14:00:00,54.56,54.57,54.54,54.54,7000.0,44.0176,44.0257,44.0015,44.0015,7000.0
2012-08-23 14:05:00,54.55,54.55,54.52,54.55,10000.0,44.0095,44.0095,43.9853,44.0095,10000.0
2012-08-23 14:10:00,54.56,54.57,54.52,54.52,8200.0,44.0176,44.0257,43.9853,43.9853,8200.0
2012-08-23 14:15:00,54.52,54.54,54.48,54.49,10400.0,43.9853,44.0015,43.9531,43.9611,10400.0
2012-08-23 14:20:00,54.48,54.48,54.43,54.47,13600.0,43.9531,43.9531,43.9127,43.945,13600.0
2012-08-23 14:25:00,54.47,54.49,54.43,54.43,18000.0,43.945,43.9611,43.9127,43.9127,18000.0
2012-08-23 14:30:00,54.43,54.44,54.4,54.4,13200.0,43.9127,43.9208,43.8885,43.8885,13200.0
2012-08-23 14:35:00,54.4,54.46,54.39,54.45,18400.0,43.8885,43.9369,43.8805,43.9289,18400.0
2012-08-23 14:40:00,54.45,54.5,54.45,54.47,12400.0,43.9289,43.9692,43.9289,43.945,12400.0
2012-08-23 14:45:00,54.48,54.54,54.48,54.54,17400.0,43.9531,44.0015,43.9531,44.0015,17400.0
2012-08-23 14:50:00,54.54,54.54,54.46,54.46,12800.0,44.0015,44.0015,43.9369,43.9369,12800.0
2012-08-23 14:55:00,54.47,54.49,54.44,54.44,15800.0,43.945,43.9611,43.9208,43.9208,15800.0
2012-08-23 15:00:00,54.45,54.48,54.44,54.44,13000.0,43.9289,43.9531,43.9208,43.9208,13000.0
2012-08-23 15:05:00,54.45,54.55,54.45,54.55,15800.0,43.9289,44.0095,43.9289,44.0095,15800.0
2012-08-23 15:10:00,54.54,54.55,54.49,54.49,23800.0,44.0015,44.0095,43.9611,43.9611,23800.0
2012-08-23 15:15:00,54.49,54.51,54.48,54.49,32800.0,43.9611,43.9773,43.9531,43.9611,32800.0
2012-08-23 15:20:00,54.49,54.49,54.37,54.4,36000.0,43.9611,43.9611,43.8643,43.8885,36000.0
2012-08-23 15:25:00,54.4,54.54,54.39,54.5,27000.0,43.8885,44.0015,43.8805,43.9692,27000.0
2012-08-23 15:30:00,54.49,54.52,54.48,54.5,32200.0,43.9611,43.9853,43.9531,43.9692,32200.0
2012-08-23 15:35:00,54.51,54.59,54.48,54.58,38400.0,43.9773,44.0418,43.9531,44.0337,38400.0
2012-08-23 15:40:00,54.58,54.58,54.51,54.51,26800.0,44.0337,44.0337,43.9773,43.9773,26800.0
2012-08-23 15:45:00,54.52,54.56,54.49,54.51,25800.0,43.9853,44.0176,43.9611,43.9773,25800.0
2012-08-23 15:50:00,54.51,54.57,54.48,54.52,45800.0,43.9773,44.0257,43.9531,43.9853,45800.0
2012-08-23 15:55:00,54.51,54.53,54.49,54.5,74200.0,43.9773,43.9934,43.9611,43.9692,74200.0
2012-08-24 09:30:00,54.48,54.48,54.15,54.33,38600.0,43.9531,43.9531,43.6868,43.832,38600.0
2012-08-24 09:35:00,54.35,54.44,54.31,54.33,13600.0,43.8482,43.9208,43.8159,43.832,13600.0
2012-08-24 09:40:00,54.33,54.46,54.33,54.33,28200.0,43.832,43.9369,43.832,43.832,28200.0
2012-08-24 09:45:00,54.32,54.38,54.3,54.34,25000.0,43.824,43.8724,43.8078,43.8401,25000.0
2012-08-24 09:50:00,54.3,54.44,54.3,54.43,22600.0,43.8078,43.9208,43.8078,43.9127,22600.0
2012-08-24 09:55:00,54.44,54.44,54.2,54.3,20400.0,43.9208,43.9208,43.7272,43.8078,20400.0
2012-08-24 10:00:00,54.27,54.29,54.15,54.17,17400.0,43.7836,43.7998,43.6868,43.703,17400.0
2012-08-24 10:05:00,54.17,54.22,54.11,54.13,15000.0,43.703,43.7433,43.6546,43.6707,15000.0
2012-08-24 10:10:00,54.14,54.29,54.12,54.24,13000.0,43.6788,43.7998,43.6626,43.7594,13000.0
2012-08-24 10:15:00,54.24,54.24,54.17,54.17,7800.0,43.7594,43.7594,43.703,43.703,7800.0
2012-08-24 10:20:00,54.15,54.24,54.13,54.19,12200.0,43.6868,43.7594,43.6707,43.7191,12200.0
2012-08-24 10:25:00,54.17,54.18,54.12,54.12,4000.0,43.703,43.711,43.6626,43.6626,4000.0
2012-08-24 10:30:00,54.1,54.22,54.09,54.21,10800.0,43.6465,43.7433,43.6384,43.7352,10800.0
2012-08-24 10:35:00,54.22,54.38,54.19,54.38,16000.0,43.7433,43.8724,43.7191,43.8724,16000.0
2012-08-24 10:40:00,54.37,54.38,54.3,54.34,9800.0,43.8643,43.8724,43.8078,43.8401,9800.0
2012-08-24 10:45:00,54.35,54.42,54.35,54.35,5400.0,43.8482,43.9047,43.8482,43.8482,5400.0
2012-08-24 10:50:00,54.35,54.37,54.34,54.37,9000.0,43.8482,43.8643,43.8401,43.8643,9000.0
2012-08-24 10:55:00,54.35,54.43,54.35,54.4,55600.0,43.8482,43.9127,43.8482,43.8885,55600.0
2012-08-24 11:00:00,54.43,54.49,54.4,54.45,45400.0,43.9127,43.9611,43.8885,43.9289,45400.0
2012-08-24 11:05:00,54.45,54.47,54.41,54.41,6400.0,43.9289,43.945,43.8966,43.8966,6400.0
2012-08-24 11:10:00,54.41,54.46,54.4,54.44,44200.0,43.8966,43.9369,43.8885,43.9208,44200.0
2012-08-24 11:15:00,54.4,54.67,54.4,54.67,10200.0,43.8885,44.1064,43.8885,44.1064,10200.0
2012-08-24 11:20:00,54.68,54.68,54.6,54.6,7600.0,44.1144,44.1144,44.0499,44.0499,7600.0
2012-08-24 11:25:00,54.6,54.66,54.59,54.63,40800.0,44.0499,44.0983,44.0418,44.0741,40800.0
2012-08-24 11:30:00,54.64,54.64,54.58,54.6,12800.0,44.0821,44.0821,44.0337,44.0499,12800.0
2012-08-24 11:35:00,54.6,54.63,54.59,54.6,8200.0,44.0499,44.0741,44.0418,44.0499,8200.0
2012-08-24 11:40:00,54.61,54.61,54.54,54.54,8200.0,44.0579,44.0579,44.0015,44.0015,8200.0
2012-08-24 11:45:00,54.52,54.54,54.49,54.51,14200.0,43.9853,44.0015,43.9611,43.9773,14200.0
2012-08-24 11:50:00,54.51,54.51,54.47,54.47,13400.0,43.9773,43.9773,43.945,43.945,13400.0
2012-08-24 11:55:00,54.47,54.49,54.45,54.47,5200.0,43.945,43.9611,43.9289,43.945,5200.0
2012-08-24 12:00:00,54.45,54.48,54.45,54.47,5800.0,43.9289,43.9531,43.9289,43.945,5800.0
2012-08-24 12:05:00,54.47,54.5,54.47,54.48,15800.0,43.945,43.9692,43.945,43.9531,15800.0
2012-08-24 12:10:00,54.48,54.48,54.45,54.46,13400.0,43.9531,43.9531,43.9289,43.9369,13400.0
2012-08-24 12:15:00,54.45,54.52,54.45,54.47,14000.0,43.9289,43.9853,43.9289,43.945,14000.0
2012-08-24 12:20:00,54.49,54.49,54.46,54.47,19200.0,43.9611,43.9611,43.9369,43.945,19200.0
2012-08-24 12:25:00,54.47,54.51,54.47,54.5,8600.0,43.945,43.9773,43.945,43.9692,8600.0
2012-08-24 12:30:00,54.51,54.51,54.46,54.47,12800.0,43.9773,43.9773,43.9369,43.945,12800.0
2012-08-24 12:35:00,54.46,54.48,54.45,54.46,3400.0,43.9369,43.9531,43.9289,43.9369,3400.0
2012-08-24 12:40:00,54.46,54.49,54.44,54.49,5200.0,43.9369,43.9611,43.9208,43.9611,5200.0
2012-08-24 12:45:00,54.49,54.52,54.48,54.51,8000.0,43.9611,43.9853,43.9531,43.9773,8000.0
2012-08-24 12:50:00,54.51,54.52,54.5,54.51,3200.0,43.9773,43.9853,43.9692,43.9773,3200.0
2012-08-24 12:55:00,54.5,54.52,54.49,54.49,7000.0,43.9692,43.9853,43.9611,43.9611,7000.0
2012-08-24 13:00:00,54.49,54.49,54.47,54.48,6000.0,43.9611,43.9611,43.945,43.9531,6000.0
2012-08-24 13:05:00,54.47,54.51,54.46,54.51,4600.0,43.945,43.9773,43.9369,43.9773,4600.0
2012-08-24 13:10:00,54.49,54.51,54.49,54.51,6800.0,43.9611,43.9773,43.9611,43.9773,6800.0
2012-08-24 13:15:00,54.52,54.52,54.5,54.5,13200.0,43.9853,43.9853,43.9692,43.9692,13200.0
2012-08-24 13:20:00,54.51,54.52,54.49,54.49,13200.0,43.9773,43.9853,43.9611,43.9611,13200.0
2012-08-24 13:25:00,54.49,54.5,54.46,54.46,4000.0,43.9611,43.9692,43.9369,43.9369,4000.0
2012-08-24 13:30:00,54.48,54.52,54.48,54.5,6600.0,43.9531,43.9853,43.9531,43.9692,6600.0
2012-08-24 13:35:00,54.49,54.49,54.47,54.47,5000.0,43.9611,43.9611,43.945,43.945,5000.0
2012-08-24 13:40:00,54.48,54.54,54.47,54.51,28000.0,43.9531,44.0015,43.945,43.9773,28000.0
2012-08-24 13:45:00,54.5,54.54,54.5,54.52,29000.0,43.9692,44.0015,43.9692,43.9853,29000.0
2012-08-24 13:50:00,54.53,54.56,54.52,54.54,9000.0,43.9934,44.0176,43.9853,44.0015,9000.0
2012-08-24 13:55:00,54.54,54.54,54.5,54.54,11400.0,44.0015,44.0015,43.9692,44.0015,11400.0
2012-08-24 14:00:00,54.54,54.58,54.52,54.55,9000.0,44.0015,44.0337,43.9853,44.0095,9000.0
2012-08-24 14:05:00,54.55,54.56,54.51,54.52,5000.0,44.0095,44.0176,43.9773,43.9853,5000.0
2012-08-24 14:10:00,54.52,54.56,54.51,54.52,6000.0,43.9853,44.0176,43.9773,43.9853,6000.0
2012-08-24 14:15:00,54.53,54.54,54.53,54.53,4000.0,43.9934,44.0015,43.9934,43.9934,4000.0
2012-08-24 14:20:00,54.53,54.55,54.51,54.52,4800.0,43.9934,44.0095,43.9773,43.9853,4800.0
2012-08-24 14:25:00,54.52,54.55,54.5,54.52,7200.0,43.9853,44.0095,43.9692,43.9853,7200.0
2012-08-24 14:30:00,54.52,54.53,54.48,54.49,9400.0,43.9853,43.9934,43.9531,43.9611,9400.0
2012-08-24 14:35:00,54.49,54.49,54.44,54.45,24000.0,43.9611,43.9611,43.9208,43.9289,24000.0
2012-08-24 14:40:00,54.43,54.49,54.43,54.46,11200.0,43.9127,43.9611,43.9127,43.9369,11200.0
2012-08-24 14:45:00,54.46,54.49,54.45,54.49,10800.0,43.9369,43.9611,43.9289,43.9611,10800.0
2012-08-24 14:50:00,54.48,54.54,54.48,54.51,14800.0,43.9531,44.0015,43.9531,43.9773,14800.0
2012-08-24 14:55:00,54.5,54.52,54.5,54.51,5600.0,43.9692,43.9853,43.9692,43.9773,5600.0
2012-08-24 15:00:00,54.5,54.51,54.48,54.49,18800.0,43.9692,43.9773,43.9531,43.9611,18800.0
2012-08-24 15:05:00,54.49,54.5,54.46,54.49,15400.0,43.9611,43.9692,43.9369,43.9611,15400.0
2012-08-24 15:10:00,54.49,54.55,54.48,54.54,13800.0,43.9611,44.0095,43.9531,44.0015,13800.0
2012-08-24 15:15:00,54.55,54.58,54.54,54.57,19800.0,44.0095,44.0337,44.0015,44.0257,19800.0
2012-08-24 15:20:00,54.57,54.58,54.51,54.56,16800.0,44.0257,44.0337,43.9773,44.0176,16800.0
2012-08-24 15:25:00,54.56,54.58,54.52,54.54,16800.0,44.0176,44.0337,43.9853,44.0015,16800.0
2012-08-24 15:30:00,54.52,54.57,54.52,54.56,32800.0,43.9853,44.0257,43.9853,44.0176,32800.0
2012-08-24 15:35:00,54.55,54.59,54.55,54.59,32200.0,44.0095,44.0418,44.0095,44.0418,32200.0
2012-08-24 15:40:00,54.59,54.67,54.55,54.63,39600.0,44.0418,44.1064,44.0095,44.0741,39600.0
2012-08-24 15:45:00,54.64,54.74,54.63,54.65,27600.0,44.0821,44.1628,44.0741,44.0902,27600.0
2012-08-24 15:50:00,54.65,54.67,54.56,54.58,52800.0,44.0902,44.1064,44.0176,44.0337,52800.0
2012-08-24 15:55:00,54.57,54.6,54.55,54.58,52400.0,44.0257,44.0499,44.0095,44.0337,52400.0
2012-08-27 09:30:00,54.75,54.75,54.42,54.57,20400.0,44.1709,44.1709,43.9047,44.0257,20400.0
2012-08-27 09:35:00,54.58,54.61,54.49,54.49,4800.0,44.0337,44.0579,43.9611,43.9611,4800.0
2012-08-27 09:40:00,54.49,54.49,54.34,54.37,33200.0,43.9611,43.9611,43.8401,43.8643,33200.0
2012-08-27 09:45:00,54.41,54.47,54.28,54.4,27200.0,43.8966,43.945,43.7917,43.8885,27200.0
2012-08-27 09:50:00,54.41,54.5,54.36,54.44,122200.0,43.8966,43.9692,43.8563,43.9208,122200.0
2012-08-27 09:55:00,54.43,54.49,54.33,54.42,111000.0,43.9127,43.9611,43.832,43.9047,111000.0
2012-08-27 10:00:00,54.44,54.48,54.4,54.43,24600.0,43.9208,43.9531,43.8885,43.9127,24600.0
2012-08-27 10:05:00,54.43,54.48,54.38,54.42,83000.0,43.9127,43.9531,43.8724,43.9047,83000.0
2012-08-27 10:10:00,54.42,54.49,54.42,54.49,42200.0,43.9047,43.9611,43.9047,43.9611,42200.0
2012-08-27 10:15:00,54.51,54.56,54.48,54.48,9600.0,43.9773,44.0176,43.9531,43.9531,9600.0
2012-08-27 10:20:00,54.43,54.43,54.38,54.4,2000.0,43.9127,43.9127,43.8724,43.8885,2000.0
2012-08-27 10:25:00,54.43,54.43,54.37,54.41,2400.0,43.9127,43.9127,43.8643,43.8966,2400.0
2012-08-27 10:30:00,54.41,54.42,54.35,54.4,2600.0,43.8966,43.9047,43.8482,43.8885,2600.0
2012-08-27 10:35:00,54.34,54.38,54.32,54.38,3800.0,43.8401,43.8724,43.824,43.8724,3800.0
2012-08-27 10:40:00,54.38,54.38,54.33,54.33,3000.0,43.8724,43.8724,43.832,43.832,3000.0
2012-08-27 10:45:00,54.35,54.38,54.35,54.35,1400.0,43.8482,43.8724,43.8482,43.8482,1400.0
2012-08-27 10:50:00,54.37,54.41,54.35,54.35,10400.0,43.8643,43.8966,43.8482,43.8482,10400.0
2012-08-27 10:55:00,54.35,54.46,54.32,54.45,8600.0,43.8482,43.9369,43.824,43.9289,8600.0
2012-08-27 11:00:00,54.44,54.46,54.44,54.46,2000.0,43.9208,43.9369,43.9208,43.9369,2000.0
2012-08-27 11:05:00,54.49,54.55,54.48,54.52,5200.0,43.9611,44.0095,43.9531,43.9853,5200.0
2012-08-27 11:10:00,54.51,54.54,54.51,54.54,2200.0,43.9773,44.0015,43.9773,44.0015,2200.0
2012-08-27 11:15:00,54.54,54.66,54.54,54.66,7600.0,44.0015,44.0983,44.0015,44.0983,7600.0
2012-08-27 11:20:00,54.68,54.68,54.6,54.61,3200.0,44.1144,44.1144,44.0499,44.0579,3200.0
2012-08-27 11:25:00,54.6,54.64,54.59,54.64,8600.0,44.0499,44.0821,44.0418,44.0821,8600.0
2012-08-27 11:30:00,54.64,54.68,54.63,54.66,25600.0,44.0821,44.1144,44.0741,44.0983,25600.0
2012-08-27 11:35:00,54.66,54.72,54.65,54.72,12200.0,44.0983,44.1467,44.0902,44.1467,12200.0
2012-08-27 11:40:00,54.72,54.74,54.71,54.74,11600.0,44.1467,44.1628,44.1386,44.1628,11600.0
2012-08-27 11:45:00,54.74,54.77,54.74,54.77,12000.0,44.1628,44.187,44.1628,44.187,12000.0
2012-08-27 11:50:00,54.77,54.81,54.74,54.81,20000.0,44.187,44.2193,44.1628,44.2193,20000.0
2012-08-27 11:55:00,54.81,54.81,54.75,54.8,20800.0,44.2193,44.2193,44.1709,44.2112,20800.0
2012-08-27 12:00:00,54.8,54.84,54.8,54.84,13200.0,44.2112,44.2435,44.2112,44.2435,13200.0
2012-08-27 12:05:00,54.82,54.84,54.81,54.81,11000.0,44.2274,44.2435,44.2193,44.2193,11000.0
2012-08-27 12:10:00,54.83,54.86,54.83,54.86,7000.0,44.2354,44.2596,44.2354,44.2596,7000.0
2012-08-27 12:15:00,54.88,54.88,54.78,54.78,4400.0,44.2758,44.2758,44.1951,44.1951,4400.0
2012-08-27 12:20:00,54.8,54.81,54.74,54.74,12400.0,44.2112,44.2193,44.1628,44.1628,12400.0
2012-08-27 12:25:00,54.74,54.79,54.74,54.77,18000.0,44.1628,44.2032,44.1628,44.187,18000.0
2012-08-27 12:30:00,54.78,54.81,54.76,54.81,4400.0,44.1951,44.2193,44.179,44.2193,4400.0
2012-08-27 12:35:00,54.81,54.9,54.81,54.87,9200.0,44.2193,44.2919,44.2193,44.2677,9200.0
2012-08-27 12:40:00,54.87,54.87,54.83,54.83,3600.0,44.2677,44.2677,44.2354,44.2354,3600.0
2012-08-27 12:45:00,54.83,54.84,54.81,54.84,5800.0,44.2354,44.2435,44.2193,44.2435,5800.0
2012-08-27 12:50:00,54.81,54.85,54.81,54.84,5000.0,44.2193,44.2516,44.2193,44.2435,5000.0
2012-08-27 12:55:00,54.86,54.88,54.84,54.88,7600.0,44.2596,44.2758,44.2435,44.2758,7600.0
2012-08-27 13:00:00,54.88,54.89,54.84,54.85,35600.0,44.2758,44.2838,44.2435,44.2516,35600.0
2012-08-27 13:05:00,54.87,54.88,54.81,54.85,42600.0,44.2677,44.2758,44.2193,44.2516,42600.0
2012-08-27 13:10:00,54.84,54.9,54.83,54.84,34200.0,44.2435,44.2919,44.2354,44.2435,34200.0
2012-08-27 13:15:00,54.86,54.86,54.84,54.84,2200.0,44.2596,44.2596,44.2435,44.2435,2200.0
2012-08-27 13:20:00,54.85,54.89,54.84,54.88,8000.0,44.2516,44.2838,44.2435,44.2758,8000.0
2012-08-27 13:25:00,54.88,54.88,54.85,54.88,5800.0,44.2758,44.2758,44.2516,44.2758,5800.0
2012-08-27 13:30:00,54.87,54.88,54.81,54.81,5200.0,44.2677,44.2758,44.2193,44.2193,5200.0
2012-08-27 13:35:00,54.82,54.83,54.8,54.82,9800.0,44.2274,44.2354,44.2112,44.2274,9800.0
2012-08-27 13:40:00,54.81,54.81,54.73,54.74,6000.0,44.2193,44.2193,44.1548,44.1628,6000.0
2012-08-27 13:45:00,54.74,54.8,54.74,54.79,7200.0,44.1628,44.2112,44.1628,44.2032,7200.0
2012-08-27 13:50:00,54.79,54.81,54.77,54.79,7600.0,44.2032,44.2193,44.187,44.2032,7600.0
2012-08-27 13:55:00,54.8,54.81,54.8,54.81,7000.0,44.2112,44.2193,44.2112,44.2193,7000.0
2012-08-27 14:00:00,54.8,54.83,54.77,54.83,14000.0,44.2112,44.2354,44.187,44.2354,14000.0
2012-08-27 14:05:00,54.84,54.85,54.82,54.83,10200.0,44.2435,44.2516,44.2274,44.2354,10200.0
2012-08-27 14:10:00,54.83,54.83,54.79,54.79,4000.0,44.2354,44.2354,44.2032,44.2032,4000.0
2012-08-27 14:15:00,54.78,54.79,54.72,54.79,14200.0,44.1951,44.2032,44.1467,44.2032,14200.0
2012-08-27 14:20:00,54.78,54.79,54.76,54.79,6000.0,44.1951,44.2032,44.179,44.2032,6000.0
2012-08-27 14:25:00,54.79,54.86,54.77,54.85,102200.0,44.2032,44.2596,44.187,44.2516,102200.0
2012-08-27 14:30:00,54.85,54.86,54.82,54.83,32000.0,44.2516,44.2596,44.2274,44.2354,32000.0
2012-08-27 14:35:00,54.83,54.89,54.82,54.87,49800.0,44.2354,44.2838,44.2274,44.2677,49800.0
2012-08-27 14:40:00,54.89,54.91,54.84,54.87,9400.0,44.2838,44.3,44.2435,44.2677,9400.0
2012-08-27 14:45:00,54.87,54.87,54.82,54.84,26200.0,44.2677,44.2677,44.2274,44.2435,26200.0
2012-08-27 14:50:00,54.84,54.87,54.81,54.84,35800.0,44.2435,44.2677,44.2193,44.2435,35800.0
2012-08-27 14:55:00,54.84,54.9,54.83,54.84,16600.0,44.2435,44.2919,44.2354,44.2435,16600.0
2012-08-27 15:00:00,54.83,54.86,54.8,54.85,18600.0,44.2354,44.2596,44.2112,44.2516,18600.0
2012-08-27 15:05:00,54.85,54.88,54.81,54.83,21000.0,44.2516,44.2758,44.2193,44.2354,21000.0
2012-08-27 15:10:00,54.82,54.84,54.79,54.82,15400.0,44.2274,44.2435,44.2032,44.2274,15400.0
2012-08-27 15:15:00,54.81,54.81,54.76,54.79,15800.0,44.2193,44.2193,44.179,44.2032,15800.0
2012-08-27 15:20:00,54.78,54.79,54.74,54.77,18400.0,44.1951,44.2032,44.1628,44.187,18400.0
2012-08-27 15:25:00,54.77,54.83,54.77,54.8,22400.0,44.187,44.2354,44.187,44.2112,22400.0
2012-08-27 15:30:00,54.79,54.81,54.72,54.72,29800.0,44.2032,44.2193,44.1467,44.1467,29800.0
2012-08-27 15:35:00,54.72,54.76,54.66,54.68,32800.0,44.1467,44.179,44.0983,44.1144,32800.0
2012-08-27 15:40:00,54.68,54.71,54.65,54.67,32200.0,44.1144,44.1386,44.0902,44.1064,32200.0
2012-08-27 15:45:00,54.66,54.75,54.63,54.72,40000.0,44.0983,44.1709,44.0741,44.1467,40000.0
2012-08-27 15:50:00,54.72,54.73,54.67,54.67,29600.0,44.1467,44.1548,44.1064,44.1064,29600.0
2012-08-27 15:55:00,54.67,54.74,54.62,54.7,116400.0,44.1064,44.1628,44.066,44.1306,116400.0
2012-08-28 09:30:00,54.48,54.48,54.33,54.41,21000.0,43.9531,43.9531,43.832,43.8966,21000.0
2012-08-28 09:35:00,54.38,54.52,54.38,54.52,10400.0,43.8724,43.9853,43.8724,43.9853,10400.0
2012-08-28 09:40:00,54.52,54.54,54.48,54.53,7400.0,43.9853,44.0015,43.9531,43.9934,7400.0
2012-08-28 09:45:00,54.56,54.56,54.47,54.49,4400.0,44.0176,44.0176,43.945,43.9611,4400.0
2012-08-28 09:50:00,54.5,54.51,54.43,54.43,10800.0,43.9692,43.9773,43.9127,43.9127,10800.0
2012-08-28 09:55:00,54.43,54.48,54.41,54.48,12000.0,43.9127,43.9531,43.8966,43.9531,12000.0
2012-08-28 10:00:00,54.46,54.54,54.38,54.52,15000.0,43.9369,44.0015,43.8724,43.9853,15000.0
2012-08-28 10:05:00,54.48,54.56,54.48,54.51,7800.0,43.9531,44.0176,43.9531,43.9773,7800.0
2012-08-28 10:10:00,54.48,54.59,54.45,54.56,72200.0,43.9531,44.0418,43.9289,44.0176,72200.0
2012-08-28 10:15:00,54.56,54.56,54.49,54.49,23200.0,44.0176,44.0176,43.9611,43.9611,23200.0
2012-08-28 10:20:00,54.52,54.62,54.52,54.55,21400.0,43.9853,44.066,43.9853,44.0095,21400.0
2012-08-28 10:25:00,54.58,54.63,54.55,54.59,6200.0,44.0337,44.0741,44.0095,44.0418,6200.0
2012-08-28 10:30:00,54.6,54.67,54.51,54.51,10200.0,44.0499,44.1064,43.9773,43.9773,10200.0
2012-08-28 10:35:00,54.52,54.6,54.5,54.59,47400.0,43.9853,44.0499,43.9692,44.0418,47400.0
2012-08-28 10:40:00,54.59,54.59,54.52,54.52,90600.0,44.0418,44.0418,43.9853,43.9853,90600.0
2012-08-28 10:45:00,54.52,54.55,54.52,54.54,43200.0,43.9853,44.0095,43.9853,44.0015,43200.0
2012-08-28 10:50:00,54.52,54.52,54.47,54.49,21200.0,43.9853,43.9853,43.945,43.9611,21200.0
2012-08-28 10:55:00,54.49,54.5,54.37,54.4,28200.0,43.9611,43.9692,43.8643,43.8885,28200.0
2012-08-28 11:00:00,54.4,54.47,54.38,54.45,22800.0,43.8885,43.945,43.8724,43.9289,22800.0
2012-08-28 11:05:00,54.43,54.48,54.41,54.48,8400.0,43.9127,43.9531,43.8966,43.9531,8400.0
2012-08-28 11:10:00,54.48,54.48,54.4,54.41,20800.0,43.9531,43.9531,43.8885,43.8966,20800.0
2012-08-28 11:15:00,54.41,54.43,54.4,54.42,15800.0,43.8966,43.9127,43.8885,43.9047,15800.0
2012-08-28 11:20:00,54.43,54.44,54.41,54.43,4600.0,43.9127,43.9208,43.8966,43.9127,4600.0
2012-08-28 11:25:00,54.42,54.47,54.41,54.47,60000.0,43.9047,43.945,43.8966,43.945,60000.0
2012-08-28 11:30:00,54.47,54.47,54.42,54.42,3400.0,43.945,43.945,43.9047,43.9047,3400.0
2012-08-28 11:35:00,54.44,54.49,54.44,54.45,3400.0,43.9208,43.9611,43.9208,43.9289,3400.0
2012-08-28 11:40:00,54.47,54.47,54.42,54.45,8200.0,43.945,43.945,43.9047,43.9289,8200.0
2012-08-28 11:45:00,54.46,54.5,54.45,54.48,20400.0,43.9369,43.9692,43.9289,43.9531,20400.0
2012-08-28 11:50:00,54.47,54.47,54.42,54.42,2800.0,43.945,43.945,43.9047,43.9047,2800.0
2012-08-28 11:55:00,54.42,54.47,54.4,54.44,8000.0,43.9047,43.945,43.8885,43.9208,8000.0
2012-08-28 12:00:00,54.49,54.51,54.47,54.5,5200.0,43.9611,43.9773,43.945,43.9692,5200.0
2012-08-28 12:05:00,54.49,54.52,54.47,54.47,5000.0,43.9611,43.9853,43.945,43.945,5000.0
2012-08-28 12:10:00,54.47,54.51,54.46,54.49,2600.0,43.945,43.9773,43.9369,43.9611,2600.0
2012-08-28 12:15:00,54.47,54.49,54.47,54.47,4800.0,43.945,43.9611,43.945,43.945,4800.0
2012-08-28 12:20:00,54.48,54.52,54.47,54.49,4800.0,43.9531,43.9853,43.945,43.9611,4800.0
2012-08-28 12:25:00,54.51,54.52,54.49,54.52,7600.0,43.9773,43.9853,43.9611,43.9853,7600.0
2012-08-28 12:30:00,54.5,54.52,54.48,54.5,12000.0,43.9692,43.9853,43.9531,43.9692,12000.0
2012-08-28 12:35:00,54.51,54.55,54.5,54.54,11800.0,43.9773,44.0095,43.9692,44.0015,11800.0
2012-08-28 12:40:00,54.52,54.53,54.52,54.53,2000.0,43.9853,43.9934,43.9853,43.9934,2000.0
2012-08-28 12:45:00,54.52,54.58,54.51,54.58,29000.0,43.9853,44.0337,43.9773,44.0337,29000.0
2012-08-28 12:50:00,54.58,54.61,54.55,54.61,33400.0,44.0337,44.0579,44.0095,44.0579,33400.0
2012-08-28 12:55:00,54.6,54.65,54.59,54.63,9200.0,44.0499,44.0902,44.0418,44.0741,9200.0
2012-08-28 13:00:00,54.63,54.65,54.47,54.48,13800.0,44.0741,44.0902,43.945,43.9531,13800.0
2012-08-28 13:05:00,54.46,54.48,54.43,54.48,9800.0,43.9369,43.9531,43.9127,43.9531,9800.0
2012-08-28 13:10:00,54.45,54.46,54.43,54.43,6400.0,43.9289,43.9369,43.9127,43.9127,6400.0
2012-08-28 13:15:00,54.43,54.46,54.42,54.46,5000.0,43.9127,43.9369,43.9047,43.9369,5000.0
2012-08-28 13:20:00,54.42,54.49,54.42,54.46,15600.0,43.9047,43.9611,43.9047,43.9369,15600.0
2012-08-28 13:25:00,54.46,54.48,54.46,54.47,3200.0,43.9369,43.9531,43.9369,43.945,3200.0
2012-08-28 13:30:00,54.45,54.47,54.44,54.47,5000.0,43.9289,43.945,43.9208,43.945,5000.0
2012-08-28 13:35:00,54.47,54.47,54.45,54.47,4000.0,43.945,43.945,43.9289,43.945,4000.0
2012-08-28 13:40:00,54.47,54.48,54.44,54.45,4800.0,43.945,43.9531,43.9208,43.9289,4800.0
2012-08-28 13:45:00,54.44,54.48,54.44,54.47,10000.0,43.9208,43.9531,43.9208,43.945,10000.0
2012-08-28 13:50:00,54.44,54.44,54.4,54.43,3600.0,43.9208,43.9208,43.8885,43.9127,3600.0
2012-08-28 13:55:00,54.45,54.49,54.45,54.49,12000.0,43.9289,43.9611,43.9289,43.9611,12000.0
2012-08-28 14:00:00,54.48,54.5,54.47,54.47,4000.0,43.9531,43.9692,43.945,43.945,4000.0
2012-08-28 14:05:00,54.47,54.5,54.44,54.46,8000.0,43.945,43.9692,43.9208,43.9369,8000.0
2012-08-28 14:10:00,54.44,54.49,54.43,54.49,10800.0,43.9208,43.9611,43.9127,43.9611,10800.0
2012-08-28 14:15:00,54.49,54.49,54.48,54.48,1600.0,43.9611,43.9611,43.9531,43.9531,1600.0
2012-08-28 14:20:00,54.49,54.53,54.49,54.53,2800.0,43.9611,43.9934,43.9611,43.9934,2800.0
2012-08-28 14:25:00,54.52,54.55,54.51,54.53,7200.0,43.9853,44.0095,43.9773,43.9934,7200.0
2012-08-28 14:30:00,54.54,54.56,54.53,54.54,3800.0,44.0015,44.0176,43.9934,44.0015,3800.0
2012-08-28 14:35:00,54.54,54.54,54.52,54.53,3200.0,44.0015,44.0015,43.9853,43.9934,3200.0
2012-08-28 14:40:00,54.53,54.58,54.51,54.56,44600.0,43.9934,44.0337,43.9773,44.0176,44600.0
2012-08-28 14:45:00,54.57,54.57,54.48,54.48,8600.0,44.0257,44.0257,43.9531,43.9531,8600.0
2012-08-28 14:50:00,54.48,54.48,54.41,54.42,9800.0,43.9531,43.9531,43.8966,43.9047,9800.0
2012-08-28 14:55:00,54.43,54.47,54.43,54.46,8000.0,43.9127,43.945,43.9127,43.9369,8000.0
2012-08-28 15:00:00,54.48,54.51,54.48,54.49,6000.0,43.9531,43.9773,43.9531,43.9611,6000.0
2012-08-28 15:05:00,54.49,54.49,54.43,54.49,55800.0,43.9611,43.9611,43.9127,43.9611,55800.0
2012-08-28 15:10:00,54.49,54.55,54.48,54.51,47600.0,43.9611,44.0095,43.9531,43.9773,47600.0
2012-08-28 15:15:00,54.52,54.58,54.49,54.49,13800.0,43.9853,44.0337,43.9611,43.9611,13800.0
2012-08-28 15:20:00,54.49,54.51,54.45,54.51,31600.0,43.9611,43.9773,43.9289,43.9773,31600.0
2012-08-28 15:25:00,54.52,54.52,54.45,54.45,9000.0,43.9853,43.9853,43.9289,43.9289,9000.0
2012-08-28 15:30:00,54.45,54.48,54.44,54.48,9800.0,43.9289,43.9531,43.9208,43.9531,9800.0
2012-08-28 15:35:00,54.47,54.49,54.45,54.49,10800.0,43.945,43.9611,43.9289,43.9611,10800.0
2012-08-28 15:40:00,54.49,54.51,54.45,54.46,14200.0,43.9611,43.9773,43.9289,43.9369,14200.0
2012-08-28 15:45:00,54.47,54.51,54.47,54.47,18400.0,43.945,43.9773,43.945,43.945,18400.0
2012-08-28 15:50:00,54.47,54.48,54.43,54.47,26800.0,43.945,43.9531,43.9127,43.945,26800.0
2012-08-28 15:55:00,54.44,54.47,54.43,54.44,62000.0,43.9208,43.945,43.9127,43.9208,62000.0
2012-08-29 09:30:00,54.52,54.59,54.41,54.41,11200.0,43.9853,44.0418,43.8966,43.8966,11200.0
2012-08-29 09:35:00,54.4,54.47,54.4,54.44,13800.0,43.8885,43.945,43.8885,43.9208,13800.0
2012-08-29 09:40:00,54.4,54.41,54.25,54.26,10800.0,43.8885,43.8966,43.7675,43.7756,10800.0
2012-08-29 09:45:00,54.25,54.29,54.24,54.24,5800.0,43.7675,43.7998,43.7594,43.7594,5800.0
2012-08-29 09:50:00,54.24,54.31,54.21,54.27,17000.0,43.7594,43.8159,43.7352,43.7836,17000.0
2012-08-29 09:55:00,54.25,54.27,54.13,54.2,20200.0,43.7675,43.7836,43.6707,43.7272,20200.0
2012-08-29 10:00:00,54.2,54.29,54.17,54.17,9200.0,43.7272,43.7998,43.703,43.703,9200.0
2012-08-29 10:05:00,54.2,54.24,54.17,54.23,8600.0,43.7272,43.7594,43.703,43.7514,8600.0
2012-08-29 10:10:00,54.25,54.27,54.22,54.26,6000.0,43.7675,43.7836,43.7433,43.7756,6000.0
2012-08-29 10:15:00,54.29,54.29,54.21,54.24,7800.0,43.7998,43.7998,43.7352,43.7594,7800.0
2012-08-29 10:20:00,54.26,54.27,54.19,54.19,5400.0,43.7756,43.7836,43.7191,43.7191,5400.0
2012-08-29 10:25:00,54.21,54.29,54.19,54.28,17000.0,43.7352,43.7998,43.7191,43.7917,17000.0
2012-08-29 10:30:00,54.29,54.31,54.27,54.27,5800.0,43.7998,43.8159,43.7836,43.7836,5800.0
2012-08-29 10:35:00,54.29,54.33,54.26,54.29,18600.0,43.7998,43.832,43.7756,43.7998,18600.0
2012-08-29 10:40:00,54.27,54.32,54.25,54.29,17800.0,43.7836,43.824,43.7675,43.7998,17800.0
2012-08-29 10:45:00,54.29,54.32,54.25,54.25,13200.0,43.7998,43.824,43.7675,43.7675,13200.0
2012-08-29 10:50:00,54.25,54.27,54.18,54.2,9800.0,43.7675,43.7836,43.711,43.7272,9800.0
2012-08-29 10:55:00,54.23,54.26,54.19,54.26,7800.0,43.7514,43.7756,43.7191,43.7756,7800.0
2012-08-29 11:00:00,54.24,54.27,54.23,54.24,8000.0,43.7594,43.7836,43.7514,43.7594,8000.0
2012-08-29 11:05:00,54.24,54.3,54.24,54.26,6200.0,43.7594,43.8078,43.7594,43.7756,6200.0
2012-08-29 11:10:00,54.29,54.31,54.27,54.27,6200.0,43.7998,43.8159,43.7836,43.7836,6200.0
2012-08-29 11:15:00,54.3,54.37,54.3,54.37,4400.0,43.8078,43.8643,43.8078,43.8643,4400.0
2012-08-29 11:20:00,54.38,54.49,54.37,54.45,20200.0,43.8724,43.9611,43.8643,43.9289,20200.0
2012-08-29 11:25:00,54.45,54.45,54.38,54.43,8400.0,43.9289,43.9289,43.8724,43.9127,8400.0
2012-08-29 11:30:00,54.43,54.49,54.43,54.43,8200.0,43.9127,43.9611,43.9127,43.9127,8200.0
2012-08-29 11:35:00,54.44,54.5,54.44,54.5,15600.0,43.9208,43.9692,43.9208,43.9692,15600.0
2012-08-29 11:40:00,54.49,54.54,54.49,54.52,6600.0,43.9611,44.0015,43.9611,43.9853,6600.0
2012-08-29 11:45:00,54.54,54.57,54.53,54.54,12600.0,44.0015,44.0257,43.9934,44.0015,12600.0
2012-08-29 11:50:00,54.53,54.58,54.53,54.57,8800.0,43.9934,44.0337,43.9934,44.0257,8800.0
2012-08-29 11:55:00,54.59,54.61,54.59,54.6,13400.0,44.0418,44.0579,44.0418,44.0499,13400.0
2012-08-29 12:00:00,54.63,54.63,54.61,54.62,10600.0,44.0741,44.0741,44.0579,44.066,10600.0
2012-08-29 12:05:00,54.62,54.64,54.6,54.64,5800.0,44.066,44.0821,44.0499,44.0821,5800.0
2012-08-29 12:10:00,54.65,54.66,54.62,54.62,6800.0,44.0902,44.0983,44.066,44.066,6800.0
2012-08-29 12:15:00,54.61,54.65,54.6,54.65,5400.0,44.0579,44.0902,44.0499,44.0902,5400.0
2012-08-29 12:20:00,54.65,54.75,54.65,54.75,14200.0,44.0902,44.1709,44.0902,44.1709,14200.0
2012-08-29 12:25:00,54.76,54.76,54.74,54.74,6000.0,44.179,44.179,44.1628,44.1628,6000.0
2012-08-29 12:30:00,54.73,54.74,54.73,54.74,20800.0,44.1548,44.1628,44.1548,44.1628,20800.0
2012-08-29 12:35:00,54.75,54.77,54.74,54.74,7000.0,44.1709,44.187,44.1628,44.1628,7000.0
2012-08-29 12:40:00,54.77,54.8,54.77,54.79,7400.0,44.187,44.2112,44.187,44.2032,7400.0
2012-08-29 12:45:00,54.78,54.82,54.78,54.81,15000.0,44.1951,44.2274,44.1951,44.2193,15000.0
2012-08-29 12:50:00,54.82,54.82,54.79,54.79,7800.0,44.2274,44.2274,44.2032,44.2032,7800.0
2012-08-29 12:55:00,54.8,54.86,54.79,54.86,29800.0,44.2112,44.2596,44.2032,44.2596,29800.0
2012-08-29 13:00:00,54.85,54.85,54.81,54.83,10400.0,44.2516,44.2516,44.2193,44.2354,10400.0
2012-08-29 13:05:00,54.84,54.84,54.81,54.83,13000.0,44.2435,44.2435,44.2193,44.2354,13000.0
2012-08-29 13:10:00,54.84,54.95,54.84,54.94,31600.0,44.2435,44.3322,44.2435,44.3242,31600.0
2012-08-29 13:15:00,54.94,54.95,54.89,54.89,9000.0,44.3242,44.3322,44.2838,44.2838,9000.0
2012-08-29 13:20:00,54.87,54.9,54.85,54.88,12600.0,44.2677,44.2919,44.2516,44.2758,12600.0
2012-08-29 13:25:00,54.89,54.95,54.85,54.92,59400.0,44.2838,44.3322,44.2516,44.308,59400.0
2012-08-29 13:30:00,54.91,54.91,54.84,54.84,5800.0,44.3,44.3,44.2435,44.2435,5800.0
2012-08-29 13:35:00,54.84,54.87,54.81,54.84,11400.0,44.2435,44.2677,44.2193,44.2435,11400.0
2012-08-29 13:40:00,54.85,54.91,54.85,54.91,9000.0,44.2516,44.3,44.2516,44.3,9000.0
2012-08-29 13:45:00,54.91,54.92,54.88,54.92,13000.0,44.3,44.308,44.2758,44.308,13000.0
2012-08-29 13:50:00,54.91,54.94,54.9,54.9,13800.0,44.3,44.3242,44.2919,44.2919,13800.0
2012-08-29 13:55:00,54.9,54.93,54.9,54.93,19800.0,44.2919,44.3161,44.2919,44.3161,19800.0
2012-08-29 14:00:00,54.94,54.94,54.84,54.84,32000.0,44.3242,44.3242,44.2435,44.2435,32000.0
2012-08-29 14:05:00,54.84,54.85,54.8,54.82,6000.0,44.2435,44.2516,44.2112,44.2274,6000.0
2012-08-29 14:10:00,54.81,54.84,54.8,54.83,26600.0,44.2193,44.2435,44.2112,44.2354,26600.0
2012-08-29 14:15:00,54.83,54.84,54.8,54.8,14200.0,44.2354,44.2435,44.2112,44.2112,14200.0
2012-08-29 14:20:00,54.81,54.85,54.8,54.84,34000.0,44.2193,44.2516,44.2112,44.2435,34000.0
2012-08-29 14:25:00,54.84,54.89,54.84,54.88,19000.0,44.2435,44.2838,44.2435,44.2758,19000.0
2012-08-29 14:30:00,54.88,54.9,54.83,54.89,35400.0,44.2758,44.2919,44.2354,44.2838,35400.0
2012-08-29 14:35:00,54.9,54.92,54.85,54.85,41000.0,44.2919,44.308,44.2516,44.2516,41000.0
2012-08-29 14:40:00,54.87,54.88,54.85,54.88,15200.0,44.2677,44.2758,44.2516,44.2758,15200.0
2012-08-29 14:45:00,54.88,54.91,54.84,54.89,44600.0,44.2758,44.3,44.2435,44.2838,44600.0
2012-08-29 14:50:00,54.9,54.95,54.87,54.9,105800.0,44.2919,44.3322,44.2677,44.2919,105800.0
2012-08-29 14:55:00,54.9,54.9,54.86,54.86,11000.0,44.2919,44.2919,44.2596,44.2596,11000.0
2012-08-29 15:00:00,54.86,54.88,54.86,54.87,12400.0,44.2596,44.2758,44.2596,44.2677,12400.0
2012-08-29 15:05:00,54.86,54.9,54.86,54.89,6000.0,44.2596,44.2919,44.2596,44.2838,6000.0
2012-08-29 15:10:00,54.88,54.91,54.88,54.91,8800.0,44.2758,44.3,44.2758,44.3,8800.0
2012-08-29 15:15:00,54.9,54.92,54.88,54.88,7600.0,44.2919,44.308,44.2758,44.2758,7600.0
2012-08-29 15:20:00,54.88,54.92,54.86,54.86,10800.0,44.2758,44.308,44.2596,44.2596,10800.0
2012-08-29 15:25:00,54.87,54.91,54.85,54.91,11200.0,44.2677,44.3,44.2516,44.3,11200.0
2012-08-29 15:30:00,54.9,54.92,54.87,54.87,11400.0,44.2919,44.308,44.2677,44.2677,11400.0
2012-08-29 15:35:00,54.87,54.88,54.85,54.85,15400.0,44.2677,44.2758,44.2516,44.2516,15400.0
2012-08-29 15:40:00,54.85,54.92,54.85,54.91,24400.0,44.2516,44.308,44.2516,44.3,24400.0
2012-08-29 15:45:00,54.91,54.91,54.77,54.83,29600.0,44.3,44.3,44.187,44.2354,29600.0
2012-08-29 15:50:00,54.83,54.87,54.82,54.85,34600.0,44.2354,44.2677,44.2274,44.2516,34600.0
2012-08-29 15:55:00,54.85,54.86,54.81,54.86,66400.0,44.2516,44.2596,44.2193,44.2596,66400.0
2012-08-30 09:30:00,54.62,54.65,54.49,54.59,33800.0,44.066,44.0902,43.9611,44.0418,33800.0
2012-08-30 09:35:00,54.62,54.71,54.57,54.7,13800.0,44.066,44.1386,44.0257,44.1306,13800.0
2012-08-30 09:40:00,54.7,54.7,54.61,54.61,20200.0,44.1306,44.1306,44.0579,44.0579,20200.0
2012-08-30 09:45:00,54.63,54.74,54.63,54.73,12400.0,44.0741,44.1628,44.0741,44.1548,12400.0
2012-08-30 09:50:00,54.74,54.79,54.62,54.67,7200.0,44.1628,44.2032,44.066,44.1064,7200.0
2012-08-30 09:55:00,54.67,54.68,54.49,54.49,9800.0,44.1064,44.1144,43.9611,43.9611,9800.0
2012-08-30 10:00:00,54.49,54.49,54.4,54.45,21200.0,43.9611,43.9611,43.8885,43.9289,21200.0
2012-08-30 10:05:00,54.46,54.47,54.41,54.44,14800.0,43.9369,43.945,43.8966,43.9208,14800.0
2012-08-30 10:10:00,54.44,54.54,54.43,54.52,43000.0,43.9208,44.0015,43.9127,43.9853,43000.0
2012-08-30 10:15:00,54.52,54.54,54.41,54.43,15000.0,43.9853,44.0015,43.8966,43.9127,15000.0
2012-08-30 10:20:00,54.46,54.46,54.26,54.29,20000.0,43.9369,43.9369,43.7756,43.7998,20000.0
2012-08-30 10:25:00,54.27,54.31,54.23,54.27,19400.0,43.7836,43.8159,43.7514,43.7836,19400.0
2012-08-30 10:30:00,54.26,54.33,54.24,54.33,11000.0,43.7756,43.832,43.7594,43.832,11000.0
2012-08-30 10:35:00,54.31,54.34,54.3,54.31,13400.0,43.8159,43.8401,43.8078,43.8159,13400.0
2012-08-30 10:40:00,54.31,54.34,54.29,54.34,13000.0,43.8159,43.8401,43.7998,43.8401,13000.0
2012-08-30 10:45:00,54.32,54.45,54.31,54.4,95400.0,43.824,43.9289,43.8159,43.8885,95400.0
2012-08-30 10:50:00,54.4,54.4,54.26,54.27,61400.0,43.8885,43.8885,43.7756,43.7836,61400.0
2012-08-30 10:55:00,54.28,54.3,54.26,54.3,9600.0,43.7917,43.8078,43.7756,43.8078,9600.0
2012-08-30 11:00:00,54.29,54.31,54.28,54.31,9200.0,43.7998,43.8159,43.7917,43.8159,9200.0
2012-08-30 11:05:00,54.3,54.3,54.26,54.27,4000.0,43.8078,43.8078,43.7756,43.7836,4000.0
2012-08-30 11:10:00,54.28,54.28,54.23,54.26,8600.0,43.7917,43.7917,43.7514,43.7756,8600.0
2012-08-30 11:15:00,54.26,54.27,54.24,54.26,5200.0,43.7756,43.7836,43.7594,43.7756,5200.0
2012-08-30 11:20:00,54.24,54.26,54.24,54.25,5000.0,43.7594,43.7756,43.7594,43.7675,5000.0
2012-08-30 11:25:00,54.27,54.27,54.24,54.25,5200.0,43.7836,43.7836,43.7594,43.7675,5200.0
2012-08-30 11:30:00,54.24,54.25,54.17,54.21,20400.0,43.7594,43.7675,43.703,43.7352,20400.0
2012-08-30 11:35:00,54.21,54.21,54.18,54.18,7800.0,43.7352,43.7352,43.711,43.711,7800.0
2012-08-30 11:40:00,54.17,54.22,54.17,54.18,8000.0,43.703,43.7433,43.703,43.711,8000.0
2012-08-30 11:45:00,54.16,54.2,54.15,54.18,36000.0,43.6949,43.7272,43.6868,43.711,36000.0
2012-08-30 11:50:00,54.16,54.24,54.16,54.21,22600.0,43.6949,43.7594,43.6949,43.7352,22600.0
2012-08-30 11:55:00,54.23,54.23,54.17,54.18,18400.0,43.7514,43.7514,43.703,43.711,18400.0
2012-08-30 12:00:00,54.18,54.22,54.17,54.2,37200.0,43.711,43.7433,43.703,43.7272,37200.0
2012-08-30 12:05:00,54.2,54.21,54.17,54.17,16400.0,43.7272,43.7352,43.703,43.703,16400.0
2012-08-30 12:10:00,54.21,54.23,54.2,54.21,15200.0,43.7352,43.7514,43.7272,43.7352,15200.0
2012-08-30 12:15:00,54.2,54.22,54.16,54.18,27000.0,43.7272,43.7433,43.6949,43.711,27000.0
2012-08-30 12:20:00,54.2,54.22,54.19,54.19,5600.0,43.7272,43.7433,43.7191,43.7191,5600.0
2012-08-30 12:25:00,54.19,54.21,54.18,54.19,8400.0,43.7191,43.7352,43.711,43.7191,8400.0
2012-08-30 12:30:00,54.18,54.3,54.18,54.28,16600.0,43.711,43.8078,43.711,43.7917,16600.0
2012-08-30 12:35:00,54.28,54.29,54.22,54.29,16600.0,43.7917,43.7998,43.7433,43.7998,16600.0
2012-08-30 12:40:00,54.27,54.27,54.22,54.23,10000.0,43.7836,43.7836,43.7433,43.7514,10000.0
2012-08-30 12:45:00,54.25,54.29,54.24,54.26,4400.0,43.7675,43.7998,43.7594,43.7756,4400.0
2012-08-30 12:50:00,54.26,54.32,54.24,54.32,19200.0,43.7756,43.824,43.7594,43.824,19200.0
2012-08-30 12:55:00,54.32,54.34,54.3,54.31,33200.0,43.824,43.8401,43.8078,43.8159,33200.0
2012-08-30 13:00:00,54.31,54.32,54.27,54.29,27000.0,43.8159,43.824,43.7836,43.7998,27000.0
2012-08-30 13:05:00,54.3,54.3,54.26,54.27,8000.0,43.8078,43.8078,43.7756,43.7836,8000.0
2012-08-30 13:10:00,54.27,54.31,54.25,54.31,8600.0,43.7836,43.8159,43.7675,43.8159,8600.0
2012-08-30 13:15:00,54.3,54.3,54.22,54.22,6000.0,43.8078,43.8078,43.7433,43.7433,6000.0
2012-08-30 13:20:00,54.21,54.21,54.19,54.19,5200.0,43.7352,43.7352,43.7191,43.7191,5200.0
2012-08-30 13:25:00,54.19,54.22,54.18,54.21,6600.0,43.7191,43.7433,43.711,43.7352,6600.0
2012-08-30 13:30:00,54.2,54.26,54.19,54.24,33800.0,43.7272,43.7756,43.7191,43.7594,33800.0
2012-08-30 13:35:00,54.24,54.24,54.16,54.19,80000.0,43.7594,43.7594,43.6949,43.7191,80000.0
2012-08-30 13:40:00,54.2,54.23,54.2,54.21,7600.0,43.7272,43.7514,43.7272,43.7352,7600.0
2012-08-30 13:45:00,54.21,54.23,54.18,54.19,7400.0,43.7352,43.7514,43.711,43.7191,7400.0
2012-08-30 13:50:00,54.2,54.2,54.17,54.19,2800.0,43.7272,43.7272,43.703,43.7191,2800.0
2012-08-30 13:55:00,54.18,54.22,54.18,54.22,4400.0,43.711,43.7433,43.711,43.7433,4400.0
2012-08-30 14:00:00,54.21,54.23,54.19,54.22,13600.0,43.7352,43.7514,43.7191,43.7433,13600.0
2012-08-30 14:05:00,54.21,54.29,54.21,54.29,3800.0,43.7352,43.7998,43.7352,43.7998,3800.0
2012-08-30 14:10:00,54.27,54.29,54.24,54.27,7600.0,43.7836,43.7998,43.7594,43.7836,7600.0
2012-08-30 14:15:00,54.26,54.28,54.24,54.27,5000.0,43.7756,43.7917,43.7594,43.7836,5000.0
2012-08-30 14:20:00,54.27,54.3,54.26,54.26,6000.0,43.7836,43.8078,43.7756,43.7756,6000.0
2012-08-30 14:25:00,54.26,54.27,54.21,54.22,12400.0,43.7756,43.7836,43.7352,43.7433,12400.0
2012-08-30 14:30:00,54.23,54.28,54.22,54.26,10000.0,43.7514,43.7917,43.7433,43.7756,10000.0
2012-08-30 14:35:00,54.25,54.25,54.2,54.21,3400.0,43.7675,43.7675,43.7272,43.7352,3400.0
2012-08-30 14:40:00,54.2,54.25,54.2,54.24,13800.0,43.7272,43.7675,43.7272,43.7594,13800.0
2012-08-30 14:45:00,54.24,54.3,54.24,54.27,6000.0,43.7594,43.8078,43.7594,43.7836,6000.0
2012-08-30 14:50:00,54.3,54.31,54.26,54.27,8200.0,43.8078,43.8159,43.7756,43.7836,8200.0
2012-08-30 14:55:00,54.27,54.29,54.26,54.26,6000.0,43.7836,43.7998,43.7756,43.7756,6000.0
2012-08-30 15:00:00,54.27,54.34,54.27,54.31,9200.0,43.7836,43.8401,43.7836,43.8159,9200.0
2012-08-30 15:05:00,54.3,54.31,54.29,54.29,7400.0,43.8078,43.8159,43.7998,43.7998,7400.0
2012-08-30 15:10:00,54.29,54.32,54.26,54.3,48600.0,43.7998,43.824,43.7756,43.8078,48600.0
2012-08-30 15:15:00,54.3,54.3,54.27,54.28,5400.0,43.8078,43.8078,43.7836,43.7917,5400.0
2012-08-30 15:20:00,54.28,54.28,54.25,54.26,22600.0,43.7917,43.7917,43.7675,43.7756,22600.0
2012-08-30 15:25:00,54.26,54.32,54.26,54.3,15600.0,43.7756,43.824,43.7756,43.8078,15600.0
2012-08-30 15:30:00,54.29,54.36,54.29,54.34,15000.0,43.7998,43.8563,43.7998,43.8401,15000.0
2012-08-30 15:35:00,54.34,54.34,54.28,54.3,19000.0,43.8401,43.8401,43.7917,43.8078,19000.0
2012-08-30 15:40:00,54.29,54.34,54.29,54.31,27800.0,43.7998,43.8401,43.7998,43.8159,27800.0
2012-08-30 15:45:00,54.29,54.29,54.23,54.27,59000.0,43.7998,43.7998,43.7514,43.7836,59000.0
2012-08-30 15:50:00,54.27,54.27,54.23,54.25,40200.0,43.7836,43.7836,43.7514,43.7675,40200.0
2012-08-30 15:55:00,54.26,54.27,54.22,54.25,111800.0,43.7756,43.7836,43.7433,43.7675,111800.0
2012-08-31 09:30:00,54.71,54.72,54.59,54.63,17200.0,44.1386,44.1467,44.0418,44.0741,17200.0
2012-08-31 09:35:00,54.67,54.76,54.6,54.72,20600.0,44.1064,44.179,44.0499,44.1467,20600.0
2012-08-31 09:40:00,54.71,54.74,54.66,54.72,14200.0,44.1386,44.1628,44.0983,44.1467,14200.0
2012-08-31 09:45:00,54.72,54.76,54.68,54.68,7400.0,44.1467,44.179,44.1144,44.1144,7400.0
2012-08-31 09:50:00,54.65,54.74,54.62,54.72,6000.0,44.0902,44.1628,44.066,44.1467,6000.0
2012-08-31 09:55:00,54.69,54.72,54.67,54.69,6600.0,44.1225,44.1467,44.1064,44.1225,6600.0
2012-08-31 10:00:00,54.7,54.71,54.52,54.59,14200.0,44.1306,44.1386,43.9853,44.0418,14200.0
2012-08-31 10:05:00,54.6,54.6,54.33,54.37,8400.0,44.0499,44.0499,43.832,43.8643,8400.0
2012-08-31 10:10:00,54.32,54.47,54.31,54.42,9600.0,43.824,43.945,43.8159,43.9047,9600.0
2012-08-31 10:15:00,54.41,54.68,54.4,54.65,11000.0,43.8966,44.1144,43.8885,44.0902,11000.0
2012-08-31 10:20:00,54.68,54.73,54.66,54.72,16400.0,44.1144,44.1548,44.0983,44.1467,16400.0
2012-08-31 10:25:00,54.73,54.82,54.65,54.65,32600.0,44.1548,44.2274,44.0902,44.0902,32600.0
2012-08-31 10:30:00,54.65,54.77,54.6,54.75,5000.0,44.0902,44.187,44.0499,44.1709,5000.0
2012-08-31 10:35:00,54.77,54.87,54.69,54.69,40800.0,44.187,44.2677,44.1225,44.1225,40800.0
2012-08-31 10:40:00,54.7,54.76,54.68,54.76,3000.0,44.1306,44.179,44.1144,44.179,3000.0
2012-08-31 10:45:00,54.77,54.77,54.71,54.77,2400.0,44.187,44.187,44.1386,44.187,2400.0
2012-08-31 10:50:00,54.68,54.77,54.67,54.77,7000.0,44.1144,44.187,44.1064,44.187,7000.0
2012-08-31 10:55:00,54.77,54.87,54.76,54.79,10200.0,44.187,44.2677,44.179,44.2032,10200.0
2012-08-31 11:00:00,54.79,54.93,54.79,54.92,10200.0,44.2032,44.3161,44.2032,44.308,10200.0
2012-08-31 11:05:00,54.9,54.9,54.82,54.87,10200.0,44.2919,44.2919,44.2274,44.2677,10200.0
2012-08-31 11:10:00,54.88,54.91,54.87,54.9,4600.0,44.2758,44.3,44.2677,44.2919,4600.0
2012-08-31 11:15:00,54.9,54.93,54.89,54.92,2200.0,44.2919,44.3161,44.2838,44.308,2200.0
2012-08-31 11:20:00,54.93,55.0,54.92,54.98,9800.0,44.3161,44.3726,44.308,44.3565,9800.0
2012-08-31 11:25:00,54.98,54.98,54.88,54.91,3200.0,44.3565,44.3565,44.2758,44.3,3200.0
2012-08-31 11:30:00,54.9,54.9,54.9,54.9,800.0,44.2919,44.2919,44.2919,44.2919,800.0
2012-08-31 11:35:00,54.88,54.9,54.86,54.88,6800.0,44.2758,44.2919,44.2596,44.2758,6800.0
2012-08-31 11:40:00,54.9,54.94,54.88,54.92,4000.0,44.2919,44.3242,44.2758,44.308,4000.0
2012-08-31 11:45:00,54.94,54.94,54.88,54.88,5200.0,44.3242,44.3242,44.2758,44.2758,5200.0
2012-08-31 11:50:00,54.88,54.93,54.86,54.93,5400.0,44.2758,44.3161,44.2596,44.3161,5400.0
2012-08-31 11:55:00,54.89,54.89,54.84,54.84,6200.0,44.2838,44.2838,44.2435,44.2435,6200.0
2012-08-31 12:00:00,54.83,54.87,54.82,54.85,8200.0,44.2354,44.2677,44.2274,44.2516,8200.0
2012-08-31 12:05:00,54.85,54.85,54.74,54.74,14000.0,44.2516,44.2516,44.1628,44.1628,14000.0
2012-08-31 12:10:00,54.74,54.75,54.64,54.67,28200.0,44.1628,44.1709,44.0821,44.1064,28200.0
2012-08-31 12:15:00,54.66,54.66,54.63,54.65,6000.0,44.0983,44.0983,44.0741,44.0902,6000.0
2012-08-31 12:20:00,54.63,54.68,54.57,54.63,10400.0,44.0741,44.1144,44.0257,44.0741,10400.0
2012-08-31 12:25:00,54.63,54.63,54.61,54.61,2600.0,44.0741,44.0741,44.0579,44.0579,2600.0
2012-08-31 12:30:00,54.62,54.67,54.57,54.67,7800.0,44.066,44.1064,44.0257,44.1064,7800.0
2012-08-31 12:35:00,54.67,54.67,54.63,54.63,5200.0,44.1064,44.1064,44.0741,44.0741,5200.0
2012-08-31 12:40:00,54.62,54.67,54.59,54.63,10600.0,44.066,44.1064,44.0418,44.0741,10600.0
2012-08-31 12:45:00,54.64,54.66,54.63,54.66,10200.0,44.0821,44.0983,44.0741,44.0983,10200.0
2012-08-31 12:50:00,54.65,54.68,54.63,54.66,9800.0,44.0902,44.1144,44.0741,44.0983,9800.0
2012-08-31 12:55:00,54.66,54.69,54.66,54.69,9600.0,44.0983,44.1225,44.0983,44.1225,9600.0
2012-08-31 13:00:00,54.69,54.69,54.63,54.67,7800.0,44.1225,44.1225,44.0741,44.1064,7800.0
2012-08-31 13:05:00,54.68,54.72,54.67,54.69,7800.0,44.1144,44.1467,44.1064,44.1225,7800.0
2012-08-31 13:10:00,54.63,54.63,54.52,54.56,14200.0,44.0741,44.0741,43.9853,44.0176,14200.0
2012-08-31 13:15:00,54.58,54.58,54.54,54.54,4800.0,44.0337,44.0337,44.0015,44.0015,4800.0
2012-08-31 13:20:00,54.54,54.59,54.54,54.58,9200.0,44.0015,44.0418,44.0015,44.0337,9200.0
2012-08-31 13:25:00,54.58,54.6,54.53,54.55,9800.0,44.0337,44.0499,43.9934,44.0095,9800.0
2012-08-31 13:30:00,54.54,54.58,54.54,54.56,6000.0,44.0015,44.0337,44.0015,44.0176,6000.0
2012-08-31 13:35:00,54.56,54.6,54.55,54.57,5400.0,44.0176,44.0499,44.0095,44.0257,5400.0
2012-08-31 13:40:00,54.58,54.59,54.56,54.58,5000.0,44.0337,44.0418,44.0176,44.0337,5000.0
2012-08-31 13:45:00,54.58,54.6,54.58,54.6,5800.0,44.0337,44.0499,44.0337,44.0499,5800.0
2012-08-31 13:50:00,54.6,54.74,54.59,54.72,33800.0,44.0499,44.1628,44.0418,44.1467,33800.0
2012-08-31 13:55:00,54.72,54.72,54.62,54.62,17400.0,44.1467,44.1467,44.066,44.066,17400.0
2012-08-31 14:00:00,54.6,54.7,54.6,54.67,4600.0,44.0499,44.1306,44.0499,44.1064,4600.0
2012-08-31 14:05:00,54.66,54.72,54.66,54.71,4000.0,44.0983,44.1467,44.0983,44.1386,4000.0
2012-08-31 14:10:00,54.72,54.72,54.68,54.7,4400.0,44.1467,44.1467,44.1144,44.1306,4400.0
2012-08-31 14:15:00,54.7,54.8,54.7,54.8,11000.0,44.1306,44.2112,44.1306,44.2112,11000.0
2012-08-31 14:20:00,54.81,54.82,54.77,54.82,2400.0,44.2193,44.2274,44.187,44.2274,2400.0
2012-08-31 14:25:00,54.83,54.86,54.81,54.85,4400.0,44.2354,44.2596,44.2193,44.2516,4400.0
2012-08-31 14:30:00,54.86,54.87,54.81,54.81,2800.0,44.2596,44.2677,44.2193,44.2193,2800.0
2012-08-31 14:35:00,54.82,54.85,54.81,54.83,4600.0,44.2274,44.2516,44.2193,44.2354,4600.0
2012-08-31 14:40:00,54.84,54.85,54.79,54.79,4000.0,44.2435,44.2516,44.2032,44.2032,4000.0
2012-08-31 14:45:00,54.79,54.82,54.77,54.82,4800.0,44.2032,44.2274,44.187,44.2274,4800.0
2012-08-31 14:50:00,54.82,54.85,54.81,54.84,6000.0,44.2274,44.2516,44.2193,44.2435,6000.0
2012-08-31 14:55:00,54.82,54.85,54.82,54.85,12000.0,44.2274,44.2516,44.2274,44.2516,12000.0
2012-08-31 15:00:00,54.85,54.85,54.68,54.76,32600.0,44.2516,44.2516,44.1144,44.179,32600.0
2012-08-31 15:05:00,54.76,54.77,54.72,54.74,9400.0,44.179,44.187,44.1467,44.1628,9400.0
2012-08-31 15:10:00,54.75,54.79,54.73,54.77,24000.0,44.1709,44.2032,44.1548,44.187,24000.0
2012-08-31 15:15:00,54.77,54.86,54.76,54.86,44200.0,44.187,44.2596,44.179,44.2596,44200.0
2012-08-31 15:20:00,54.85,54.91,54.85,54.88,22000.0,44.2516,44.3,44.2516,44.2758,22000.0
2012-08-31 15:25:00,54.88,54.91,54.86,54.88,27000.0,44.2758,44.3,44.2596,44.2758,27000.0
2012-08-31 15:30:00,54.87,54.89,54.83,54.84,32000.0,44.2677,44.2838,44.2354,44.2435,32000.0
2012-08-31 15:35:00,54.85,54.93,54.83,54.92,35800.0,44.2516,44.3161,44.2354,44.308,35800.0
2012-08-31 15:40:00,54.93,54.98,54.85,54.94,79200.0,44.3161,44.3565,44.2516,44.3242,79200.0
2012-08-31 15:45:00,54.94,55.03,54.92,54.98,64400.0,44.3242,44.3968,44.308,44.3565,64400.0
2012-08-31 15:50:00,54.97,55.07,54.93,55.05,41000.0,44.3484,44.4291,44.3161,44.4129,41000.0
2012-08-31 15:55:00,55.06,55.13,54.98,55.0,88200.0,44.421,44.4775,44.3565,44.3726,88200.0
2012-09-04 09:30:00,54.85,54.99,54.71,54.83,23800.0,44.2516,44.3645,44.1386,44.2354,23800.0
2012-09-04 09:35:00,54.84,54.84,54.6,54.6,17400.0,44.2435,44.2435,44.0499,44.0499,17400.0
2012-09-04 09:40:00,54.6,54.69,54.55,54.55,7400.0,44.0499,44.1225,44.0095,44.0095,7400.0
2012-09-04 09:45:00,54.6,54.6,54.45,54.45,10000.0,44.0499,44.0499,43.9289,43.9289,10000.0
2012-09-04 09:50:00,54.47,54.56,54.38,54.56,13600.0,43.945,44.0176,43.8724,44.0176,13600.0
2012-09-04 09:55:00,54.58,54.62,54.38,54.38,8400.0,44.0337,44.066,43.8724,43.8724,8400.0
2012-09-04 10:00:00,54.39,54.44,54.3,54.31,14200.0,43.8805,43.9208,43.8078,43.8159,14200.0
2012-09-04 10:05:00,54.36,54.36,54.16,54.16,11400.0,43.8563,43.8563,43.6949,43.6949,11400.0
2012-09-04 10:10:00,54.16,54.17,54.04,54.06,13000.0,43.6949,43.703,43.5981,43.6142,13000.0
2012-09-04 10:15:00,54.06,54.14,54.06,54.07,10000.0,43.6142,43.6788,43.6142,43.6223,10000.0
2012-09-04 10:20:00,54.08,54.08,54.01,54.02,16000.0,43.6304,43.6304,43.5739,43.5819,16000.0
2012-09-04 10:25:00,54.02,54.06,53.98,54.02,8400.0,43.5819,43.6142,43.5497,43.5819,8400.0
2012-09-04 10:30:00,54.02,54.02,53.94,54.0,7600.0,43.5819,43.5819,43.5174,43.5658,7600.0
2012-09-04 10:35:00,53.98,54.05,53.96,54.02,24800.0,43.5497,43.6062,43.5335,43.5819,24800.0
2012-09-04 10:40:00,53.98,54.02,53.94,53.99,10400.0,43.5497,43.5819,43.5174,43.5577,10400.0
2012-09-04 10:45:00,53.98,54.03,53.95,53.97,9600.0,43.5497,43.59,43.5255,43.5416,9600.0
2012-09-04 10:50:00,53.97,54.08,53.97,53.97,12400.0,43.5416,43.6304,43.5416,43.5416,12400.0
2012-09-04 10:55:00,53.98,54.02,53.93,54.02,24400.0,43.5497,43.5819,43.5093,43.5819,24400.0
2012-09-04 11:00:00,54.0,54.01,53.97,53.99,7800.0,43.5658,43.5739,43.5416,43.5577,7800.0
2012-09-04 11:05:00,53.99,53.99,53.95,53.97,6600.0,43.5577,43.5577,43.5255,43.5416,6600.0
2012-09-04 11:10:00,53.97,54.05,53.97,54.01,13400.0,43.5416,43.6062,43.5416,43.5739,13400.0
2012-09-04 11:15:00,53.99,54.05,53.97,54.02,13600.0,43.5577,43.6062,43.5416,43.5819,13600.0
2012-09-04 11:20:00,54.02,54.03,53.98,54.01,14000.0,43.5819,43.59,43.5497,43.5739,14000.0
2012-09-04 11:25:00,54.01,54.06,54.0,54.04,16000.0,43.5739,43.6142,43.5658,43.5981,16000.0
2012-09-04 11:30:00,54.06,54.09,54.04,54.06,14400.0,43.6142,43.6384,43.5981,43.6142,14400.0
2012-09-04 11:35:00,54.04,54.06,54.03,54.06,11800.0,43.5981,43.6142,43.59,43.6142,11800.0
2012-09-04 11:40:00,54.07,54.07,54.02,54.02,7200.0,43.6223,43.6223,43.5819,43.5819,7200.0
2012-09-04 11:45:00,54.01,54.02,53.97,54.0,13600.0,43.5739,43.5819,43.5416,43.5658,13600.0
2012-09-04 11:50:00,53.99,54.0,53.96,53.99,17600.0,43.5577,43.5658,43.5335,43.5577,17600.0
2012-09-04 11:55:00,53.99,54.02,53.99,54.0,18200.0,43.5577,43.5819,43.5577,43.5658,18200.0
2012-09-04 12:00:00,54.01,54.02,53.99,54.0,16600.0,43.5739,43.5819,43.5577,43.5658,16600.0
2012-09-04 12:05:00,53.99,54.01,53.97,54.01,16000.0,43.5577,43.5739,43.5416,43.5739,16000.0
2012-09-04 12:10:00,54.01,54.08,54.01,54.08,12000.0,43.5739,43.6304,43.5739,43.6304,12000.0
2012-09-04 12:15:00,54.08,54.12,54.03,54.03,11200.0,43.6304,43.6626,43.59,43.59,11200.0
2012-09-04 12:20:00,54.03,54.07,54.02,54.02,10200.0,43.59,43.6223,43.5819,43.5819,10200.0
2012-09-04 12:25:00,54.01,54.04,53.99,54.02,8200.0,43.5739,43.5981,43.5577,43.5819,8200.0
2012-09-04 12:30:00,54.02,54.04,54.01,54.04,8000.0,43.5819,43.5981,43.5739,43.5981,8000.0
2012-09-04 12:35:00,54.03,54.04,54.02,54.02,15600.0,43.59,43.5981,43.5819,43.5819,15600.0
2012-09-04 12:40:00,54.02,54.05,54.01,54.04,38800.0,43.5819,43.6062,43.5739,43.5981,38800.0
2012-09-04 12:45:00,54.02,54.02,53.99,54.0,15000.0,43.5819,43.5819,43.5577,43.5658,15000.0
2012-09-04 12:50:00,54.0,54.0,53.98,53.99,3800.0,43.5658,43.5658,43.5497,43.5577,3800.0
2012-09-04 12:55:00,54.0,54.02,53.99,54.0,15200.0,43.5658,43.5819,43.5577,43.5658,15200.0
2012-09-04 13:00:00,54.01,54.03,54.0,54.02,26200.0,43.5739,43.59,43.5658,43.5819,26200.0
2012-09-04 13:05:00,54.02,54.03,54.0,54.0,7800.0,43.5819,43.59,43.5658,43.5658,7800.0
2012-09-04 13:10:00,54.01,54.02,54.0,54.0,10400.0,43.5739,43.5819,43.5658,43.5658,10400.0
2012-09-04 13:15:00,54.0,54.01,53.99,54.01,12600.0,43.5658,43.5739,43.5577,43.5739,12600.0
2012-09-04 13:20:00,54.01,54.01,53.99,54.0,33600.0,43.5739,43.5739,43.5577,43.5658,33600.0
2012-09-04 13:25:00,54.0,54.0,53.96,53.98,25000.0,43.5658,43.5658,43.5335,43.5497,25000.0
2012-09-04 13:30:00,53.99,54.01,53.95,53.95,14800.0,43.5577,43.5739,43.5255,43.5255,14800.0
2012-09-04 13:35:00,53.96,53.96,53.92,53.93,12600.0,43.5335,43.5335,43.5013,43.5093,12600.0
2012-09-04 13:40:00,53.92,53.92,53.88,53.9,11400.0,43.5013,43.5013,43.469,43.4851,11400.0
2012-09-04 13:45:00,53.9,53.91,53.88,53.88,10800.0,43.4851,43.4932,43.469,43.469,10800.0
2012-09-04 13:50:00,53.88,53.88,53.83,53.87,18400.0,43.469,43.469,43.4287,43.4609,18400.0
2012-09-04 13:55:00,53.87,53.88,53.85,53.88,10000.0,43.4609,43.469,43.4448,43.469,10000.0
2012-09-04 14:00:00,53.88,53.88,53.83,53.84,21200.0,43.469,43.469,43.4287,43.4367,21200.0
2012-09-04 14:05:00,53.85,54.0,53.85,53.99,13800.0,43.4448,43.5658,43.4448,43.5577,13800.0
2012-09-04 14:10:00,53.99,54.0,53.98,53.99,11400.0,43.5577,43.5658,43.5497,43.5577,11400.0
2012-09-04 14:15:00,53.99,54.01,53.95,53.99,15000.0,43.5577,43.5739,43.5255,43.5577,15000.0
2012-09-04 14:20:00,54.01,54.06,54.01,54.04,12200.0,43.5739,43.6142,43.5739,43.5981,12200.0
2012-09-04 14:25:00,54.04,54.12,54.04,54.12,17000.0,43.5981,43.6626,43.5981,43.6626,17000.0
2012-09-04 14:30:00,54.14,54.27,54.13,54.26,21200.0,43.6788,43.7836,43.6707,43.7756,21200.0
2012-09-04 14:35:00,54.27,54.45,54.27,54.41,20800.0,43.7836,43.9289,43.7836,43.8966,20800.0
2012-09-04 14:40:00,54.4,54.4,54.31,54.35,18000.0,43.8885,43.8885,43.8159,43.8482,18000.0
2012-09-04 14:45:00,54.37,54.37,54.31,54.32,11000.0,43.8643,43.8643,43.8159,43.824,11000.0
2012-09-04 14:50:00,54.33,54.33,54.24,54.24,13800.0,43.832,43.832,43.7594,43.7594,13800.0
2012-09-04 14:55:00,54.24,54.28,54.23,54.24,15000.0,43.7594,43.7917,43.7514,43.7594,15000.0
2012-09-04 15:00:00,54.24,54.25,54.21,54.21,15400.0,43.7594,43.7675,43.7352,43.7352,15400.0
2012-09-04 15:05:00,54.21,54.27,54.2,54.27,18600.0,43.7352,43.7836,43.7272,43.7836,18600.0
2012-09-04 15:10:00,54.27,54.27,54.23,54.23,14000.0,43.7836,43.7836,43.7514,43.7514,14000.0
2012-09-04 15:15:00,54.23,54.27,54.22,54.24,24000.0,43.7514,43.7836,43.7433,43.7594,24000.0
2012-09-04 15:20:00,54.24,54.28,54.24,54.27,21800.0,43.7594,43.7917,43.7594,43.7836,21800.0
2012-09-04 15:25:00,54.27,54.27,54.23,54.27,17000.0,43.7836,43.7836,43.7514,43.7836,17000.0
2012-09-04 15:30:00,54.27,54.27,54.18,54.18,60000.0,43.7836,43.7836,43.711,43.711,60000.0
2012-09-04 15:35:00,54.19,54.2,54.05,54.06,49000.0,43.7191,43.7272,43.6062,43.6142,49000.0
2012-09-04 15:40:00,54.06,54.1,54.04,54.06,33000.0,43.6142,43.6465,43.5981,43.6142,33000.0
2012-09-04 15:45:00,54.07,54.13,54.06,54.13,40000.0,43.6223,43.6707,43.6142,43.6707,40000.0
2012-09-04 15:50:00,54.13,54.18,54.1,54.17,39000.0,43.6707,43.711,43.6465,43.703,39000.0
2012-09-04 15:55:00,54.15,54.16,54.09,54.09,97800.0,43.6868,43.6949,43.6384,43.6384,97800.0
2012-09-05 09:30:00,54.2,54.22,53.93,54.05,42400.0,43.7272,43.7433,43.5093,43.6062,42400.0
2012-09-05 09:35:00,53.99,54.03,53.84,53.88,23400.0,43.5577,43.59,43.4367,43.469,23400.0
2012-09-05 09:40:00,53.88,53.94,53.75,53.75,11600.0,43.469,43.5174,43.3641,43.3641,11600.0
2012-09-05 09:45:00,53.76,53.83,53.72,53.83,15400.0,43.3722,43.4287,43.3399,43.4287,15400.0
2012-09-05 09:50:00,53.83,54.0,53.8,54.0,11600.0,43.4287,43.5658,43.4045,43.5658,11600.0
2012-09-05 09:55:00,54.0,54.12,53.98,54.02,10400.0,43.5658,43.6626,43.5497,43.5819,10400.0
2012-09-05 10:00:00,54.02,54.15,53.99,54.03,10200.0,43.5819,43.6868,43.5577,43.59,10200.0
2012-09-05 10:05:00,53.99,54.0,53.94,53.98,8000.0,43.5577,43.5658,43.5174,43.5497,8000.0
2012-09-05 10:10:00,54.01,54.13,53.9,53.98,32600.0,43.5739,43.6707,43.4851,43.5497,32600.0
2012-09-05 10:15:00,54.01,54.02,53.91,53.91,17800.0,43.5739,43.5819,43.4932,43.4932,17800.0
2012-09-05 10:20:00,53.95,54.07,53.93,54.04,15600.0,43.5255,43.6223,43.5093,43.5981,15600.0
2012-09-05 10:25:00,54.04,54.19,54.04,54.19,19400.0,43.5981,43.7191,43.5981,43.7191,19400.0
2012-09-05 10:30:00,54.19,54.25,54.14,54.14,19000.0,43.7191,43.7675,43.6788,43.6788,19000.0
2012-09-05 10:35:00,54.15,54.15,54.09,54.15,7800.0,43.6868,43.6868,43.6384,43.6868,7800.0
2012-09-05 10:40:00,54.15,54.15,54.08,54.11,8400.0,43.6868,43.6868,43.6304,43.6546,8400.0
2012-09-05 10:45:00,54.12,54.14,54.04,54.05,9600.0,43.6626,43.6788,43.5981,43.6062,9600.0
2012-09-05 10:50:00,54.05,54.06,53.98,54.02,9600.0,43.6062,43.6142,43.5497,43.5819,9600.0
2012-09-05 10:55:00,54.01,54.06,53.98,54.02,15800.0,43.5739,43.6142,43.5497,43.5819,15800.0
2012-09-05 11:00:00,54.0,54.07,53.99,54.07,5200.0,43.5658,43.6223,43.5577,43.6223,5200.0
2012-09-05 11:05:00,54.07,54.08,54.05,54.06,8600.0,43.6223,43.6304,43.6062,43.6142,8600.0
2012-09-05 11:10:00,54.08,54.08,54.04,54.08,11000.0,43.6304,43.6304,43.5981,43.6304,11000.0
2012-09-05 11:15:00,54.09,54.12,54.04,54.1,9600.0,43.6384,43.6626,43.5981,43.6465,9600.0
2012-09-05 11:20:00,54.11,54.13,54.06,54.09,16000.0,43.6546,43.6707,43.6142,43.6384,16000.0
2012-09-05 11:25:00,54.09,54.2,54.08,54.19,23600.0,43.6384,43.7272,43.6304,43.7191,23600.0
2012-09-05 11:30:00,54.2,54.29,54.2,54.29,11600.0,43.7272,43.7998,43.7272,43.7998,11600.0
2012-09-05 11:35:00,54.27,54.35,54.27,54.33,15400.0,43.7836,43.8482,43.7836,43.832,15400.0
2012-09-05 11:40:00,54.32,54.35,54.31,54.31,11800.0,43.824,43.8482,43.8159,43.8159,11800.0
2012-09-05 11:45:00,54.32,54.33,54.24,54.27,16400.0,43.824,43.832,43.7594,43.7836,16400.0
2012-09-05 11:50:00,54.27,54.35,54.27,54.34,10400.0,43.7836,43.8482,43.7836,43.8401,10400.0
2012-09-05 11:55:00,54.34,54.35,54.28,54.29,8600.0,43.8401,43.8482,43.7917,43.7998,8600.0
2012-09-05 12:00:00,54.31,54.32,54.3,54.3,6200.0,43.8159,43.824,43.8078,43.8078,6200.0
2012-09-05 12:05:00,54.29,54.4,54.27,54.4,13400.0,43.7998,43.8885,43.7836,43.8885,13400.0
2012-09-05 12:10:00,54.41,54.43,54.38,54.38,9400.0,43.8966,43.9127,43.8724,43.8724,9400.0
2012-09-05 12:15:00,54.39,54.44,54.38,54.44,22600.0,43.8805,43.9208,43.8724,43.9208,22600.0
2012-09-05 12:20:00,54.45,54.46,54.42,54.44,14200.0,43.9289,43.9369,43.9047,43.9208,14200.0
2012-09-05 12:25:00,54.43,54.47,54.43,54.46,8000.0,43.9127,43.945,43.9127,43.9369,8000.0
2012-09-05 12:30:00,54.45,54.46,54.42,54.45,14200.0,43.9289,43.9369,43.9047,43.9289,14200.0
2012-09-05 12:35:00,54.45,54.45,54.41,54.42,6600.0,43.9289,43.9289,43.8966,43.9047,6600.0
2012-09-05 12:40:00,54.42,54.49,54.42,54.47,9000.0,43.9047,43.9611,43.9047,43.945,9000.0
2012-09-05 12:45:00,54.48,54.48,54.4,54.43,30400.0,43.9531,43.9531,43.8885,43.9127,30400.0
2012-09-05 12:50:00,54.43,54.45,54.42,54.42,22800.0,43.9127,43.9289,43.9047,43.9047,22800.0
2012-09-05 12:55:00,54.42,54.43,54.4,54.41,8000.0,43.9047,43.9127,43.8885,43.8966,8000.0
2012-09-05 13:00:00,54.41,54.46,54.4,54.45,7200.0,43.8966,43.9369,43.8885,43.9289,7200.0
2012-09-05 13:05:00,54.45,54.45,54.41,54.42,10400.0,43.9289,43.9289,43.8966,43.9047,10400.0
2012-09-05 13:10:00,54.43,54.46,54.43,54.46,20000.0,43.9127,43.9369,43.9127,43.9369,20000.0
2012-09-05 13:15:00,54.46,54.48,54.46,54.47,8800.0,43.9369,43.9531,43.9369,43.945,8800.0
2012-09-05 13:20:00,54.47,54.47,54.41,54.41,12600.0,43.945,43.945,43.8966,43.8966,12600.0
2012-09-05 13:25:00,54.42,54.46,54.42,54.45,7200.0,43.9047,43.9369,43.9047,43.9289,7200.0
2012-09-05 13:30:00,54.45,54.46,54.35,54.35,19200.0,43.9289,43.9369,43.8482,43.8482,19200.0
2012-09-05 13:35:00,54.35,54.35,54.27,54.27,10400.0,43.8482,43.8482,43.7836,43.7836,10400.0
2012-09-05 13:40:00,54.28,54.3,54.26,54.27,9800.0,43.7917,43.8078,43.7756,43.7836,9800.0
2012-09-05 13:45:00,54.26,54.27,54.22,54.26,11000.0,43.7756,43.7836,43.7433,43.7756,11000.0
2012-09-05 13:50:00,54.27,54.28,54.23,54.28,11400.0,43.7836,43.7917,43.7514,43.7917,11400.0
2012-09-05 13:55:00,54.29,54.35,54.28,54.34,20000.0,43.7998,43.8482,43.7917,43.8401,20000.0
2012-09-05 14:00:00,54.34,54.35,54.31,54.35,15400.0,43.8401,43.8482,43.8159,43.8482,15400.0
2012-09-05 14:05:00,54.35,54.38,54.35,54.38,12600.0,43.8482,43.8724,43.8482,43.8724,12600.0
2012-09-05 14:10:00,54.38,54.4,54.37,54.38,12600.0,43.8724,43.8885,43.8643,43.8724,12600.0
2012-09-05 14:15:00,54.37,54.39,54.34,54.38,9400.0,43.8643,43.8805,43.8401,43.8724,9400.0
2012-09-05 14:20:00,54.37,54.41,54.37,54.37,64800.0,43.8643,43.8966,43.8643,43.8643,64800.0
2012-09-05 14:25:00,54.38,54.39,54.33,54.33,22000.0,43.8724,43.8805,43.832,43.832,22000.0
2012-09-05 14:30:00,54.34,54.36,54.34,54.35,38400.0,43.8401,43.8563,43.8401,43.8482,38400.0
2012-09-05 14:35:00,54.35,54.38,54.35,54.35,49600.0,43.8482,43.8724,43.8482,43.8482,49600.0
2012-09-05 14:40:00,54.37,54.37,54.33,54.37,12200.0,43.8643,43.8643,43.832,43.8643,12200.0
2012-09-05 14:45:00,54.37,54.38,54.35,54.36,11800.0,43.8643,43.8724,43.8482,43.8563,11800.0
2012-09-05 14:50:00,54.35,54.38,54.35,54.37,12200.0,43.8482,43.8724,43.8482,43.8643,12200.0
2012-09-05 14:55:00,54.38,54.4,54.37,54.38,14000.0,43.8724,43.8885,43.8643,43.8724,14000.0
2012-09-05 15:00:00,54.38,54.38,54.33,54.35,18000.0,43.8724,43.8724,43.832,43.8482,18000.0
2012-09-05 15:05:00,54.35,54.35,54.3,54.35,23600.0,43.8482,43.8482,43.8078,43.8482,23600.0
2012-09-05 15:10:00,54.35,54.38,54.31,54.34,22800.0,43.8482,43.8724,43.8159,43.8401,22800.0
2012-09-05 15:15:00,54.34,54.35,54.29,54.31,23800.0,43.8401,43.8482,43.7998,43.8159,23800.0
2012-09-05 15:20:00,54.31,54.35,54.3,54.35,19600.0,43.8159,43.8482,43.8078,43.8482,19600.0
2012-09-05 15:25:00,54.35,54.4,54.35,54.39,24600.0,43.8482,43.8885,43.8482,43.8805,24600.0
2012-09-05 15:30:00,54.38,54.48,54.37,54.45,24000.0,43.8724,43.9531,43.8643,43.9289,24000.0
2012-09-05 15:35:00,54.46,54.46,54.38,54.38,20000.0,43.9369,43.9369,43.8724,43.8724,20000.0
2012-09-05 15:40:00,54.38,54.42,54.36,54.38,18400.0,43.8724,43.9047,43.8563,43.8724,18400.0
2012-09-05 15:45:00,54.4,54.41,54.32,54.36,39800.0,43.8885,43.8966,43.824,43.8563,39800.0
2012-09-05 15:50:00,54.36,54.4,54.35,54.38,45200.0,43.8563,43.8885,43.8482,43.8724,45200.0
2012-09-05 15:55:00,54.4,54.43,54.38,54.41,66400.0,43.8885,43.9127,43.8724,43.8966,66400.0
2012-09-06 09:30:00,54.8,55.01,54.68,55.0,40200.0,44.2112,44.3807,44.1144,44.3726,40200.0
2012-09-06 09:35:00,55.01,55.15,55.01,55.15,13600.0,44.3807,44.4936,44.3807,44.4936,13600.0
2012-09-06 09:40:00,55.15,55.17,55.05,55.08,21400.0,44.4936,44.5097,44.4129,44.4371,21400.0
2012-09-06 09:45:00,55.1,55.17,55.01,55.13,15200.0,44.4533,44.5097,44.3807,44.4775,15200.0
2012-09-06 09:50:00,55.17,55.26,55.17,55.24,14600.0,44.5097,44.5823,44.5097,44.5662,14600.0
2012-09-06 09:55:00,55.27,55.29,55.24,55.28,9400.0,44.5904,44.6066,44.5662,44.5985,9400.0
2012-09-06 10:00:00,55.28,55.57,55.28,55.57,58200.0,44.5985,44.8324,44.5985,44.8324,58200.0
2012-09-06 10:05:00,55.57,55.63,55.54,55.63,55800.0,44.8324,44.8809,44.8082,44.8809,55800.0
2012-09-06 10:10:00,55.64,55.65,55.52,55.56,41000.0,44.8889,44.897,44.7921,44.8244,41000.0
2012-09-06 10:15:00,55.57,55.7,55.56,55.7,26200.0,44.8324,44.9373,44.8244,44.9373,26200.0
2012-09-06 10:20:00,55.67,55.74,55.63,55.72,53400.0,44.9131,44.9696,44.8809,44.9535,53400.0
2012-09-06 10:25:00,55.7,55.7,55.63,55.68,41600.0,44.9373,44.9373,44.8809,44.9212,41600.0
2012-09-06 10:30:00,55.69,55.73,55.64,55.68,44800.0,44.9293,44.9615,44.8889,44.9212,44800.0
2012-09-06 10:35:00,55.7,55.89,55.69,55.89,44200.0,44.9373,45.0906,44.9293,45.0906,44200.0
2012-09-06 10:40:00,55.85,55.9,55.81,55.9,23600.0,45.0583,45.0987,45.0261,45.0987,23600.0
2012-09-06 10:45:00,55.88,55.99,55.87,55.99,34600.0,45.0825,45.1713,45.0745,45.1713,34600.0
2012-09-06 10:50:00,55.99,56.0,55.91,55.98,21800.0,45.1713,45.1794,45.1068,45.1632,21800.0
2012-09-06 10:55:00,55.98,56.04,55.98,56.04,32600.0,45.1632,45.2116,45.1632,45.2116,32600.0
2012-09-06 11:00:00,56.04,56.07,55.94,55.96,23800.0,45.2116,45.2358,45.131,45.1471,23800.0
2012-09-06 11:05:00,55.94,55.96,55.88,55.94,23400.0,45.131,45.1471,45.0825,45.131,23400.0
2012-09-06 11:10:00,55.92,55.94,55.87,55.89,21400.0,45.1148,45.131,45.0745,45.0906,21400.0
2012-09-06 11:15:00,55.91,55.94,55.88,55.88,11400.0,45.1068,45.131,45.0825,45.0825,11400.0
2012-09-06 11:20:00,55.9,55.97,55.9,55.97,7200.0,45.0987,45.1552,45.0987,45.1552,7200.0
2012-09-06 11:25:00,55.98,56.05,55.94,56.04,37000.0,45.1632,45.2197,45.131,45.2116,37000.0
2012-09-06 11:30:00,56.05,56.1,56.03,56.09,24200.0,45.2197,45.26,45.2036,45.252,24200.0
2012-09-06 11:35:00,56.09,56.13,56.08,56.1,12200.0,45.252,45.2842,45.2439,45.26,12200.0
2012-09-06 11:40:00,56.1,56.17,56.08,56.16,25200.0,45.26,45.3165,45.2439,45.3084,25200.0
2012-09-06 11:45:00,56.17,56.23,56.16,56.18,19600.0,45.3165,45.3649,45.3084,45.3246,19600.0
2012-09-06 11:50:00,56.19,56.24,56.16,56.19,37400.0,45.3326,45.373,45.3084,45.3326,37400.0
2012-09-06 11:55:00,56.22,56.32,56.21,56.27,26200.0,45.3569,45.4375,45.3488,45.3972,26200.0
2012-09-06 12:00:00,56.26,56.27,56.17,56.24,21200.0,45.3891,45.3972,45.3165,45.373,21200.0
2012-09-06 12:05:00,56.26,56.27,56.21,56.22,16800.0,45.3891,45.3972,45.3488,45.3569,16800.0
2012-09-06 12:10:00,56.24,56.34,56.23,56.31,47400.0,45.373,45.4537,45.3649,45.4295,47400.0
2012-09-06 12:15:00,56.3,56.31,56.17,56.17,115400.0,45.4214,45.4295,45.3165,45.3165,115400.0
2012-09-06 12:20:00,56.16,56.23,56.13,56.2,26200.0,45.3084,45.3649,45.2842,45.3407,26200.0
2012-09-06 12:25:00,56.17,56.23,56.17,56.21,14400.0,45.3165,45.3649,45.3165,45.3488,14400.0
2012-09-06 12:30:00,56.21,56.26,56.21,56.25,10200.0,45.3488,45.3891,45.3488,45.3811,10200.0
2012-09-06 12:35:00,56.25,56.31,56.24,56.28,10600.0,45.3811,45.4295,45.373,45.4053,10600.0
2012-09-06 12:40:00,56.31,56.31,56.27,56.29,6400.0,45.4295,45.4295,45.3972,45.4133,6400.0
2012-09-06 12:45:00,56.29,56.32,56.25,56.27,21600.0,45.4133,45.4375,45.3811,45.3972,21600.0
2012-09-06 12:50:00,56.26,56.32,56.26,56.3,7600.0,45.3891,45.4375,45.3891,45.4214,7600.0
2012-09-06 12:55:00,56.31,56.32,56.28,56.3,2800.0,45.4295,45.4375,45.4053,45.4214,2800.0
2012-09-06 13:00:00,56.31,56.31,56.27,56.29,10400.0,45.4295,45.4295,45.3972,45.4133,10400.0
2012-09-06 13:05:00,56.27,56.29,56.25,56.26,19400.0,45.3972,45.4133,45.3811,45.3891,19400.0
2012-09-06 13:10:00,56.26,56.29,56.25,56.26,15400.0,45.3891,45.4133,45.3811,45.3891,15400.0
2012-09-06 13:15:00,56.26,56.26,56.24,56.25,20600.0,45.3891,45.3891,45.373,45.3811,20600.0
2012-09-06 13:20:00,56.26,56.26,56.23,56.24,11400.0,45.3891,45.3891,45.3649,45.373,11400.0
2012-09-06 13:25:00,56.24,56.27,56.23,56.26,15400.0,45.373,45.3972,45.3649,45.3891,15400.0
2012-09-06 13:30:00,56.25,56.3,56.25,56.28,17200.0,45.3811,45.4214,45.3811,45.4053,17200.0
2012-09-06 13:35:00,56.27,56.32,56.27,56.32,14000.0,45.3972,45.4375,45.3972,45.4375,14000.0
2012-09-06 13:40:00,56.31,56.34,56.3,56.34,12200.0,45.4295,45.4537,45.4214,45.4537,12200.0
2012-09-06 13:45:00,56.32,56.38,56.32,56.37,19200.0,45.4375,45.4859,45.4375,45.4779,19200.0
2012-09-06 13:50:00,56.37,56.4,56.35,56.37,17800.0,45.4779,45.5021,45.4617,45.4779,17800.0
2012-09-06 13:55:00,56.37,56.37,56.35,56.35,21600.0,45.4779,45.4779,45.4617,45.4617,21600.0
2012-09-06 14:00:00,56.35,56.37,56.33,56.35,20000.0,45.4617,45.4779,45.4456,45.4617,20000.0
2012-09-06 14:05:00,56.35,56.35,56.33,56.35,16000.0,45.4617,45.4617,45.4456,45.4617,16000.0
2012-09-06 14:10:00,56.35,56.38,56.34,56.38,31200.0,45.4617,45.4859,45.4537,45.4859,31200.0
2012-09-06 14:15:00,56.4,56.42,56.35,56.37,24600.0,45.5021,45.5182,45.4617,45.4779,24600.0
2012-09-06 14:20:00,56.38,56.43,56.37,56.42,25000.0,45.4859,45.5263,45.4779,45.5182,25000.0
2012-09-06 14:25:00,56.42,56.45,56.41,56.45,31600.0,45.5182,45.5424,45.5101,45.5424,31600.0
2012-09-06 14:30:00,56.45,56.46,56.43,56.44,24600.0,45.5424,45.5505,45.5263,45.5343,24600.0
2012-09-06 14:35:00,56.44,56.44,56.4,56.43,24400.0,45.5343,45.5343,45.5021,45.5263,24400.0
2012-09-06 14:40:00,56.43,56.47,56.38,56.46,24200.0,45.5263,45.5585,45.4859,45.5505,24200.0
2012-09-06 14:45:00,56.46,56.47,56.38,56.41,20800.0,45.5505,45.5585,45.4859,45.5101,20800.0
2012-09-06 14:50:00,56.41,56.45,56.38,56.45,18200.0,45.5101,45.5424,45.4859,45.5424,18200.0
2012-09-06 14:55:00,56.45,56.45,56.35,56.38,19600.0,45.5424,45.5424,45.4617,45.4859,19600.0
2012-09-06 15:00:00,56.38,56.38,56.33,56.36,43200.0,45.4859,45.4859,45.4456,45.4698,43200.0
2012-09-06 15:05:00,56.37,56.37,56.31,56.32,25000.0,45.4779,45.4779,45.4295,45.4375,25000.0
2012-09-06 15:10:00,56.31,56.31,56.25,56.25,43000.0,45.4295,45.4295,45.3811,45.3811,43000.0
2012-09-06 15:15:00,56.25,56.35,56.25,56.32,31400.0,45.3811,45.4617,45.3811,45.4375,31400.0
2012-09-06 15:20:00,56.31,56.32,56.25,56.26,32200.0,45.4295,45.4375,45.3811,45.3891,32200.0
2012-09-06 15:25:00,56.26,56.31,56.25,56.31,42000.0,45.3891,45.4295,45.3811,45.4295,42000.0
2012-09-06 15:30:00,56.3,56.4,56.27,56.38,59000.0,45.4214,45.5021,45.3972,45.4859,59000.0
2012-09-06 15:35:00,56.38,56.5,56.37,56.45,65200.0,45.4859,45.5827,45.4779,45.5424,65200.0
2012-09-06 15:40:00,56.46,56.48,56.38,56.39,76400.0,45.5505,45.5666,45.4859,45.494,76400.0
2012-09-06 15:45:00,56.38,56.47,56.37,56.44,67800.0,45.4859,45.5585,45.4779,45.5343,67800.0
2012-09-06 15:50:00,56.45,56.48,56.38,56.44,92400.0,45.5424,45.5666,45.4859,45.5343,92400.0
2012-09-06 15:55:00,56.43,56.51,56.43,56.48,127400.0,45.5263,45.5908,45.5263,45.5666,127400.0
2012-09-07 09:30:00,56.5,56.5,55.52,56.48,78200.0,45.5827,45.5827,44.7921,45.5666,78200.0
2012-09-07 09:35:00,56.49,56.57,56.43,56.54,138200.0,45.5747,45.6392,45.5263,45.615,138200.0
2012-09-07 09:40:00,56.49,56.8,56.48,56.77,28000.0,45.5747,45.8248,45.5666,45.8006,28000.0
2012-09-07 09:45:00,56.77,56.85,56.6,56.6,23200.0,45.8006,45.8651,45.6634,45.6634,23200.0
2012-09-07 09:50:00,56.6,56.62,56.43,56.47,25200.0,45.6634,45.6796,45.5263,45.5585,25200.0
2012-09-07 09:55:00,56.47,56.53,56.42,56.47,39800.0,45.5585,45.607,45.5182,45.5585,39800.0
2012-09-07 10:00:00,56.47,56.6,56.47,56.6,43400.0,45.5585,45.6634,45.5585,45.6634,43400.0
2012-09-07 10:05:00,56.61,56.69,56.6,56.69,35400.0,45.6715,45.736,45.6634,45.736,35400.0
2012-09-07 10:10:00,56.67,56.76,56.64,56.64,42600.0,45.7199,45.7925,45.6957,45.6957,42600.0
2012-09-07 10:15:00,56.65,56.74,56.63,56.71,28400.0,45.7038,45.7764,45.6876,45.7522,28400.0
2012-09-07 10:20:00,56.69,56.73,56.69,56.72,23400.0,45.736,45.7683,45.736,45.7602,23400.0
2012-09-07 10:25:00,56.73,56.79,56.7,56.74,29800.0,45.7683,45.8167,45.7441,45.7764,29800.0
2012-09-07 10:30:00,56.73,56.74,56.62,56.69,25000.0,45.7683,45.7764,45.6796,45.736,25000.0
2012-09-07 10:35:00,56.67,56.74,56.6,56.61,19600.0,45.7199,45.7764,45.6634,45.6715,19600.0
2012-09-07 10:40:00,56.6,56.68,56.6,56.6,25600.0,45.6634,45.728,45.6634,45.6634,25600.0
2012-09-07 10:45:00,56.61,56.66,56.6,56.63,13000.0,45.6715,45.7118,45.6634,45.6876,13000.0
2012-09-07 10:50:00,56.66,56.71,56.61,56.68,21400.0,45.7118,45.7522,45.6715,45.728,21400.0
2012-09-07 10:55:00,56.69,56.75,56.67,56.69,27400.0,45.736,45.7844,45.7199,45.736,27400.0
2012-09-07 11:00:00,56.69,56.74,56.66,56.73,27800.0,45.736,45.7764,45.7118,45.7683,27800.0
2012-09-07 11:05:00,56.73,56.75,56.72,56.72,30400.0,45.7683,45.7844,45.7602,45.7602,30400.0
2012-09-07 11:10:00,56.73,56.76,56.69,56.72,40000.0,45.7683,45.7925,45.736,45.7602,40000.0
2012-09-07 11:15:00,56.71,56.71,56.63,56.67,28600.0,45.7522,45.7522,45.6876,45.7199,28600.0
2012-09-07 11:20:00,56.68,56.7,56.64,56.65,51600.0,45.728,45.7441,45.6957,45.7038,51600.0
2012-09-07 11:25:00,56.65,56.68,56.63,56.66,24200.0,45.7038,45.728,45.6876,45.7118,24200.0
2012-09-07 11:30:00,56.68,56.7,56.6,56.6,108000.0,45.728,45.7441,45.6634,45.6634,108000.0
2012-09-07 11:35:00,56.59,56.61,56.57,56.57,24400.0,45.6554,45.6715,45.6392,45.6392,24400.0
2012-09-07 11:40:00,56.57,56.59,56.55,56.59,22800.0,45.6392,45.6554,45.6231,45.6554,22800.0
2012-09-07 11:45:00,56.59,56.64,56.59,56.63,20800.0,45.6554,45.6957,45.6554,45.6876,20800.0
2012-09-07 11:50:00,56.62,56.67,56.62,56.66,30800.0,45.6796,45.7199,45.6796,45.7118,30800.0
2012-09-07 11:55:00,56.67,56.67,56.62,56.63,38800.0,45.7199,45.7199,45.6796,45.6876,38800.0
2012-09-07 12:00:00,56.62,56.63,56.59,56.6,11000.0,45.6796,45.6876,45.6554,45.6634,11000.0
2012-09-07 12:05:00,56.61,56.65,56.6,56.6,10000.0,45.6715,45.7038,45.6634,45.6634,10000.0
2012-09-07 12:10:00,56.6,56.61,56.57,56.6,18600.0,45.6634,45.6715,45.6392,45.6634,18600.0
2012-09-07 12:15:00,56.6,56.62,56.58,56.59,11200.0,45.6634,45.6796,45.6473,45.6554,11200.0
2012-09-07 12:20:00,56.59,56.61,56.58,56.6,11400.0,45.6554,45.6715,45.6473,45.6634,11400.0
2012-09-07 12:25:00,56.6,56.6,56.52,56.53,21000.0,45.6634,45.6634,45.5989,45.607,21000.0
2012-09-07 12:30:00,56.54,56.57,56.52,56.55,9600.0,45.615,45.6392,45.5989,45.6231,9600.0
2012-09-07 12:35:00,56.53,56.56,56.53,56.54,8600.0,45.607,45.6312,45.607,45.615,8600.0
2012-09-07 12:40:00,56.55,56.55,56.52,56.54,10400.0,45.6231,45.6231,45.5989,45.615,10400.0
2012-09-07 12:45:00,56.55,56.58,56.54,56.56,19000.0,45.6231,45.6473,45.615,45.6312,19000.0
2012-09-07 12:50:00,56.57,56.59,56.54,56.55,17600.0,45.6392,45.6554,45.615,45.6231,17600.0
2012-09-07 12:55:00,56.55,56.58,56.55,56.55,12600.0,45.6231,45.6473,45.6231,45.6231,12600.0
2012-09-07 13:00:00,56.56,56.64,56.55,56.6,26600.0,45.6312,45.6957,45.6231,45.6634,26600.0
2012-09-07 13:05:00,56.6,56.6,56.56,56.58,15600.0,45.6634,45.6634,45.6312,45.6473,15600.0
2012-09-07 13:10:00,56.59,56.6,56.54,56.6,14200.0,45.6554,45.6634,45.615,45.6634,14200.0
2012-09-07 13:15:00,56.6,56.6,56.54,56.6,25600.0,45.6634,45.6634,45.615,45.6634,25600.0
2012-09-07 13:20:00,56.6,56.6,56.54,56.56,11800.0,45.6634,45.6634,45.615,45.6312,11800.0
2012-09-07 13:25:00,56.56,56.56,56.52,56.54,19600.0,45.6312,45.6312,45.5989,45.615,19600.0
2012-09-07 13:30:00,56.54,56.55,56.52,56.54,27400.0,45.615,45.6231,45.5989,45.615,27400.0
2012-09-07 13:35:00,56.54,56.58,56.51,56.51,27200.0,45.615,45.6473,45.5908,45.5908,27200.0
2012-09-07 13:40:00,56.51,56.59,56.49,56.59,33800.0,45.5908,45.6554,45.5747,45.6554,33800.0
2012-09-07 13:45:00,56.59,56.59,56.56,56.57,14400.0,45.6554,45.6554,45.6312,45.6392,14400.0
2012-09-07 13:50:00,56.56,56.6,56.56,56.58,17800.0,45.6312,45.6634,45.6312,45.6473,17800.0
2012-09-07 13:55:00,56.58,56.58,56.48,56.49,24000.0,45.6473,45.6473,45.5666,45.5747,24000.0
2012-09-07 14:00:00,56.51,56.55,56.49,56.51,20000.0,45.5908,45.6231,45.5747,45.5908,20000.0
2012-09-07 14:05:00,56.51,56.53,56.48,56.52,15600.0,45.5908,45.607,45.5666,45.5989,15600.0
2012-09-07 14:10:00,56.52,56.52,56.47,56.52,25800.0,45.5989,45.5989,45.5585,45.5989,25800.0
2012-09-07 14:15:00,56.52,56.61,56.48,56.6,47800.0,45.5989,45.6715,45.5666,45.6634,47800.0
2012-09-07 14:20:00,56.6,56.6,56.57,56.57,11200.0,45.6634,45.6634,45.6392,45.6392,11200.0
2012-09-07 14:25:00,56.58,56.59,56.56,56.58,16200.0,45.6473,45.6554,45.6312,45.6473,16200.0
2012-09-07 14:30:00,56.57,56.6,56.52,56.58,46800.0,45.6392,45.6634,45.5989,45.6473,46800.0
2012-09-07 14:35:00,56.59,56.59,56.52,56.56,23800.0,45.6554,45.6554,45.5989,45.6312,23800.0
2012-09-07 14:40:00,56.56,56.57,56.52,56.54,14400.0,45.6312,45.6392,45.5989,45.615,14400.0
2012-09-07 14:45:00,56.54,56.56,56.52,56.54,29200.0,45.615,45.6312,45.5989,45.615,29200.0
2012-09-07 14:50:00,56.55,56.57,56.53,56.55,28200.0,45.6231,45.6392,45.607,45.6231,28200.0
2012-09-07 14:55:00,56.55,56.56,56.51,56.51,26000.0,45.6231,45.6312,45.5908,45.5908,26000.0
2012-09-07 15:00:00,56.52,56.52,56.49,56.5,35800.0,45.5989,45.5989,45.5747,45.5827,35800.0
2012-09-07 15:05:00,56.5,56.5,56.48,56.48,27400.0,45.5827,45.5827,45.5666,45.5666,27400.0
2012-09-07 15:10:00,56.48,56.49,56.44,56.48,27400.0,45.5666,45.5747,45.5343,45.5666,27400.0
2012-09-07 15:15:00,56.48,56.48,56.43,56.44,28200.0,45.5666,45.5666,45.5263,45.5343,28200.0
2012-09-07 15:20:00,56.43,56.49,56.42,56.48,53000.0,45.5263,45.5747,45.5182,45.5666,53000.0
2012-09-07 15:25:00,56.47,56.49,56.46,56.49,33800.0,45.5585,45.5747,45.5505,45.5747,33800.0
2012-09-07 15:30:00,56.49,56.5,56.48,56.49,50400.0,45.5747,45.5827,45.5666,45.5747,50400.0
2012-09-07 15:35:00,56.5,56.51,56.49,56.49,66800.0,45.5827,45.5908,45.5747,45.5747,66800.0
2012-09-07 15:40:00,56.5,56.5,56.49,56.5,79000.0,45.5827,45.5827,45.5747,45.5827,79000.0
2012-09-07 15:45:00,56.5,56.55,56.48,56.54,80000.0,45.5827,45.6231,45.5666,45.615,80000.0
2012-09-07 15:50:00,56.54,56.58,56.52,56.52,108000.0,45.615,45.6473,45.5989,45.5989,108000.0
2012-09-07 15:55:00,56.54,56.59,56.52,56.58,95200.0,45.615,45.6554,45.5989,45.6473,95200.0
2012-09-10 09:30:00,57.37,57.45,57.18,57.44,175200.0,46.2846,46.3492,46.1314,46.3411,175200.0
2012-09-10 09:35:00,57.41,57.49,57.36,57.49,69400.0,46.3169,46.3815,46.2766,46.3815,69400.0
2012-09-10 09:40:00,57.48,57.68,57.45,57.63,109000.0,46.3734,46.5347,46.3492,46.4944,109000.0
2012-09-10 09:45:00,57.65,57.8,57.62,57.77,91400.0,46.5105,46.6316,46.4863,46.6074,91400.0
2012-09-10 09:50:00,57.76,57.85,57.76,57.85,46400.0,46.5993,46.6719,46.5993,46.6719,46400.0
2012-09-10 09:55:00,57.85,58.05,57.85,57.96,112800.0,46.6719,46.8332,46.6719,46.7606,112800.0
2012-09-10 10:00:00,57.96,58.1,57.96,58.05,73800.0,46.7606,46.8736,46.7606,46.8332,73800.0
2012-09-10 10:05:00,58.02,58.11,57.99,58.05,75400.0,46.809,46.8817,46.7848,46.8332,75400.0
2012-09-10 10:10:00,58.05,58.1,58.01,58.01,30000.0,46.8332,46.8736,46.801,46.801,30000.0
2012-09-10 10:15:00,58.01,58.02,57.93,57.97,44400.0,46.801,46.809,46.7364,46.7687,44400.0
2012-09-10 10:20:00,57.97,58.17,57.94,58.17,51600.0,46.7687,46.9301,46.7445,46.9301,51600.0
2012-09-10 10:25:00,58.13,58.31,58.13,58.26,41200.0,46.8978,47.043,46.8978,47.0027,41200.0
2012-09-10 10:30:00,58.27,58.35,58.27,58.29,59400.0,47.0107,47.0753,47.0107,47.0269,59400.0
2012-09-10 10:35:00,58.29,58.33,58.23,58.23,22800.0,47.0269,47.0591,46.9785,46.9785,22800.0
2012-09-10 10:40:00,58.24,58.26,58.2,58.2,27600.0,46.9865,47.0027,46.9543,46.9543,27600.0
2012-09-10 10:45:00,58.21,58.22,58.11,58.17,28400.0,46.9623,46.9704,46.8817,46.9301,28400.0
2012-09-10 10:50:00,58.14,58.18,58.12,58.17,21400.0,46.9059,46.9381,46.8897,46.9301,21400.0
2012-09-10 10:55:00,58.17,58.31,58.17,58.27,75600.0,46.9301,47.043,46.9301,47.0107,75600.0
2012-09-10 11:00:00,58.24,58.24,58.14,58.14,15400.0,46.9865,46.9865,46.9059,46.9059,15400.0
2012-09-10 11:05:00,58.13,58.13,58.06,58.12,14200.0,46.8978,46.8978,46.8413,46.8897,14200.0
2012-09-10 11:10:00,58.13,58.13,58.05,58.1,10400.0,46.8978,46.8978,46.8332,46.8736,10400.0
2012-09-10 11:15:00,58.1,58.13,58.07,58.1,30200.0,46.8736,46.8978,46.8494,46.8736,30200.0
2012-09-10 11:20:00,58.1,58.12,58.05,58.06,21600.0,46.8736,46.8897,46.8332,46.8413,21600.0
2012-09-10 11:25:00,58.05,58.08,58.02,58.03,19200.0,46.8332,46.8575,46.809,46.8171,19200.0
2012-09-10 11:30:00,58.04,58.04,57.99,58.01,11800.0,46.8252,46.8252,46.7848,46.801,11800.0
2012-09-10 11:35:00,58.01,58.01,57.97,57.99,7600.0,46.801,46.801,46.7687,46.7848,7600.0
2012-09-10 11:40:00,57.99,58.01,57.98,58.0,22400.0,46.7848,46.801,46.7768,46.7929,22400.0
2012-09-10 11:45:00,58.01,58.01,57.98,57.99,11800.0,46.801,46.801,46.7768,46.7848,11800.0
2012-09-10 11:50:00,57.99,58.0,57.98,57.99,11600.0,46.7848,46.7929,46.7768,46.7848,11600.0
2012-09-10 11:55:00,57.99,57.99,57.88,57.88,16800.0,46.7848,46.7848,46.6961,46.6961,16800.0
2012-09-10 12:00:00,57.88,57.93,57.88,57.93,8400.0,46.6961,46.7364,46.6961,46.7364,8400.0
2012-09-10 12:05:00,57.94,57.96,57.93,57.96,12200.0,46.7445,46.7606,46.7364,46.7606,12200.0
2012-09-10 12:10:00,57.95,57.96,57.9,57.92,17600.0,46.7526,46.7606,46.7122,46.7284,17600.0
2012-09-10 12:15:00,57.92,57.96,57.92,57.93,49600.0,46.7284,46.7606,46.7284,46.7364,49600.0
2012-09-10 12:20:00,57.92,57.93,57.83,57.84,29000.0,46.7284,46.7364,46.6558,46.6638,29000.0
2012-09-10 12:25:00,57.84,57.86,57.82,57.84,11200.0,46.6638,46.68,46.6477,46.6638,11200.0
2012-09-10 12:30:00,57.82,57.82,57.79,57.79,23000.0,46.6477,46.6477,46.6235,46.6235,23000.0
2012-09-10 12:35:00,57.8,57.84,57.78,57.83,14800.0,46.6316,46.6638,46.6154,46.6558,14800.0
2012-09-10 12:40:00,57.84,57.84,57.8,57.81,14400.0,46.6638,46.6638,46.6316,46.6396,14400.0
2012-09-10 12:45:00,57.8,57.84,57.78,57.84,20000.0,46.6316,46.6638,46.6154,46.6638,20000.0
2012-09-10 12:50:00,57.85,57.94,57.84,57.94,17200.0,46.6719,46.7445,46.6638,46.7445,17200.0
2012-09-10 12:55:00,57.95,57.95,57.91,57.91,8600.0,46.7526,46.7526,46.7203,46.7203,8600.0
2012-09-10 13:00:00,57.91,57.95,57.91,57.94,15000.0,46.7203,46.7526,46.7203,46.7445,15000.0
2012-09-10 13:05:00,57.95,58.0,57.94,57.99,18400.0,46.7526,46.7929,46.7445,46.7848,18400.0
2012-09-10 13:10:00,57.99,58.06,57.99,58.05,23800.0,46.7848,46.8413,46.7848,46.8332,23800.0
2012-09-10 13:15:00,58.05,58.09,58.05,58.07,15000.0,46.8332,46.8655,46.8332,46.8494,15000.0
2012-09-10 13:20:00,58.05,58.08,58.04,58.08,11000.0,46.8332,46.8575,46.8252,46.8575,11000.0
2012-09-10 13:25:00,58.08,58.17,58.06,58.16,41000.0,46.8575,46.9301,46.8413,46.922,41000.0
2012-09-10 13:30:00,58.17,58.22,58.14,58.2,56200.0,46.9301,46.9704,46.9059,46.9543,56200.0
2012-09-10 13:35:00,58.18,58.27,58.18,58.24,21800.0,46.9381,47.0107,46.9381,46.9865,21800.0
2012-09-10 13:40:00,58.19,58.24,58.16,58.24,25600.0,46.9462,46.9865,46.922,46.9865,25600.0
2012-09-10 13:45:00,58.24,58.34,58.2,58.31,64800.0,46.9865,47.0672,46.9543,47.043,64800.0
2012-09-10 13:50:00,58.31,58.4,58.31,58.35,121200.0,47.043,47.1156,47.043,47.0753,121200.0
2012-09-10 13:55:00,58.35,58.35,58.21,58.29,100000.0,47.0753,47.0753,46.9623,47.0269,100000.0
2012-09-10 14:00:00,58.28,58.33,58.27,58.3,93400.0,47.0188,47.0591,47.0107,47.0349,93400.0
2012-09-10 14:05:00,58.29,58.32,58.27,58.3,68200.0,47.0269,47.0511,47.0107,47.0349,68200.0
2012-09-10 14:10:00,58.29,58.29,58.24,58.26,18200.0,47.0269,47.0269,46.9865,47.0027,18200.0
2012-09-10 14:15:00,58.27,58.29,58.24,58.27,22400.0,47.0107,47.0269,46.9865,47.0107,22400.0
2012-09-10 14:20:00,58.27,58.29,58.18,58.19,43600.0,47.0107,47.0269,46.9381,46.9462,43600.0
2012-09-10 14:25:00,58.18,58.24,58.18,58.22,15200.0,46.9381,46.9865,46.9381,46.9704,15200.0
2012-09-10 14:30:00,58.23,58.24,58.17,58.21,21800.0,46.9785,46.9865,46.9301,46.9623,21800.0
2012-09-10 14:35:00,58.21,58.21,58.13,58.13,10600.0,46.9623,46.9623,46.8978,46.8978,10600.0
2012-09-10 14:40:00,58.15,58.18,58.13,58.16,10200.0,46.9139,46.9381,46.8978,46.922,10200.0
2012-09-10 14:45:00,58.15,58.2,58.15,58.2,21800.0,46.9139,46.9543,46.9139,46.9543,21800.0
2012-09-10 14:50:00,58.19,58.19,58.1,58.13,18600.0,46.9462,46.9462,46.8736,46.8978,18600.0
2012-09-10 14:55:00,58.13,58.2,58.12,58.2,13200.0,46.8978,46.9543,46.8897,46.9543,13200.0
2012-09-10 15:00:00,58.18,58.22,58.18,58.2,34600.0,46.9381,46.9704,46.9381,46.9543,34600.0
2012-09-10 15:05:00,58.2,58.21,58.18,58.2,33400.0,46.9543,46.9623,46.9381,46.9543,33400.0
2012-09-10 15:10:00,58.2,58.2,58.07,58.08,24800.0,46.9543,46.9543,46.8494,46.8575,24800.0
2012-09-10 15:15:00,58.08,58.09,58.02,58.05,14800.0,46.8575,46.8655,46.809,46.8332,14800.0
2012-09-10 15:20:00,58.05,58.14,58.01,58.13,32200.0,46.8332,46.9059,46.801,46.8978,32200.0
2012-09-10 15:25:00,58.13,58.13,58.06,58.07,23000.0,46.8978,46.8978,46.8413,46.8494,23000.0
2012-09-10 15:30:00,58.08,58.08,58.01,58.01,48200.0,46.8575,46.8575,46.801,46.801,48200.0
2012-09-10 15:35:00,58.01,58.04,57.97,57.99,40200.0,46.801,46.8252,46.7687,46.7848,40200.0
2012-09-10 15:40:00,57.99,57.99,57.92,57.94,50200.0,46.7848,46.7848,46.7284,46.7445,50200.0
2012-09-10 15:45:00,57.93,57.94,57.84,57.89,80600.0,46.7364,46.7445,46.6638,46.7042,80600.0
2012-09-10 15:50:00,57.88,57.92,57.87,57.91,51200.0,46.6961,46.7284,46.688,46.7203,51200.0
2012-09-10 15:55:00,57.91,57.92,57.87,57.91,82600.0,46.7203,46.7284,46.688,46.7203,82600.0
2012-09-11 09:30:00,57.97,58.12,57.67,57.76,36000.0,46.7687,46.8897,46.5267,46.5993,36000.0
2012-09-11 09:35:00,57.83,57.93,57.63,57.65,29400.0,46.6558,46.7364,46.4944,46.5105,29400.0
2012-09-11 09:40:00,57.66,57.68,57.49,57.51,28000.0,46.5186,46.5347,46.3815,46.3976,28000.0
2012-09-11 09:45:00,57.49,57.56,57.4,57.48,26000.0,46.3815,46.4379,46.3088,46.3734,26000.0
2012-09-11 09:50:00,57.49,57.59,57.46,57.55,15800.0,46.3815,46.4621,46.3573,46.4299,15800.0
2012-09-11 09:55:00,57.59,57.65,57.54,57.56,13400.0,46.4621,46.5105,46.4218,46.4379,13400.0
2012-09-11 10:00:00,57.54,57.58,57.5,57.51,21600.0,46.4218,46.4541,46.3895,46.3976,21600.0
2012-09-11 10:05:00,57.55,57.57,57.46,57.46,19400.0,46.4299,46.446,46.3573,46.3573,19400.0
2012-09-11 10:10:00,57.45,57.57,57.42,57.52,22000.0,46.3492,46.446,46.325,46.4057,22000.0
2012-09-11 10:15:00,57.52,57.64,57.52,57.59,24000.0,46.4057,46.5025,46.4057,46.4621,24000.0
2012-09-11 10:20:00,57.6,57.62,57.57,57.57,18600.0,46.4702,46.4863,46.446,46.446,18600.0
2012-09-11 10:25:00,57.57,57.58,57.52,57.52,11600.0,46.446,46.4541,46.4057,46.4057,11600.0
2012-09-11 10:30:00,57.54,57.58,57.52,57.56,40800.0,46.4218,46.4541,46.4057,46.4379,40800.0
2012-09-11 10:35:00,57.56,57.78,57.54,57.73,80000.0,46.4379,46.6154,46.4218,46.5751,80000.0
2012-09-11 10:40:00,57.74,57.85,57.72,57.83,43000.0,46.5831,46.6719,46.567,46.6558,43000.0
2012-09-11 10:45:00,57.82,57.91,57.82,57.89,47000.0,46.6477,46.7203,46.6477,46.7042,47000.0
2012-09-11 10:50:00,57.89,57.97,57.89,57.95,71200.0,46.7042,46.7687,46.7042,46.7526,71200.0
2012-09-11 10:55:00,57.95,57.98,57.91,57.93,91400.0,46.7526,46.7768,46.7203,46.7364,91400.0
2012-09-11 11:00:00,57.92,58.01,57.92,57.99,62600.0,46.7284,46.801,46.7284,46.7848,62600.0
2012-09-11 11:05:00,57.99,57.99,57.87,57.99,24600.0,46.7848,46.7848,46.688,46.7848,24600.0
2012-09-11 11:10:00,57.98,58.03,57.95,58.0,15200.0,46.7768,46.8171,46.7526,46.7929,15200.0
2012-09-11 11:15:00,58.01,58.01,57.95,57.98,10400.0,46.801,46.801,46.7526,46.7768,10400.0
2012-09-11 11:20:00,57.99,58.04,57.97,58.03,20800.0,46.7848,46.8252,46.7687,46.8171,20800.0
2012-09-11 11:25:00,58.05,58.13,58.02,58.1,11400.0,46.8332,46.8978,46.809,46.8736,11400.0
2012-09-11 11:30:00,58.12,58.15,58.09,58.11,24000.0,46.8897,46.9139,46.8655,46.8817,24000.0
2012-09-11 11:35:00,58.13,58.14,58.09,58.14,19600.0,46.8978,46.9059,46.8655,46.9059,19600.0
2012-09-11 11:40:00,58.13,58.16,58.1,58.1,24000.0,46.8978,46.922,46.8736,46.8736,24000.0
2012-09-11 11:45:00,58.11,58.13,58.09,58.12,12800.0,46.8817,46.8978,46.8655,46.8897,12800.0
2012-09-11 11:50:00,58.1,58.13,58.07,58.12,12600.0,46.8736,46.8978,46.8494,46.8897,12600.0
2012-09-11 11:55:00,58.08,58.08,58.0,58.04,11600.0,46.8575,46.8575,46.7929,46.8252,11600.0
2012-09-11 12:00:00,58.06,58.06,57.99,58.01,14000.0,46.8413,46.8413,46.7848,46.801,14000.0
2012-09-11 12:05:00,58.0,58.01,57.96,57.98,13000.0,46.7929,46.801,46.7606,46.7768,13000.0
2012-09-11 12:10:00,57.98,57.99,57.88,57.93,28400.0,46.7768,46.7848,46.6961,46.7364,28400.0
2012-09-11 12:15:00,57.92,57.93,57.89,57.9,11600.0,46.7284,46.7364,46.7042,46.7122,11600.0
2012-09-11 12:20:00,57.91,57.91,57.85,57.86,8800.0,46.7203,46.7203,46.6719,46.68,8800.0
2012-09-11 12:25:00,57.87,57.92,57.86,57.9,10000.0,46.688,46.7284,46.68,46.7122,10000.0
2012-09-11 12:30:00,57.9,57.94,57.88,57.88,10200.0,46.7122,46.7445,46.6961,46.6961,10200.0
2012-09-11 12:35:00,57.9,57.91,57.88,57.88,8600.0,46.7122,46.7203,46.6961,46.6961,8600.0
2012-09-11 12:40:00,57.89,57.91,57.88,57.9,9400.0,46.7042,46.7203,46.6961,46.7122,9400.0
2012-09-11 12:45:00,57.89,57.89,57.86,57.88,8800.0,46.7042,46.7042,46.68,46.6961,8800.0
2012-09-11 12:50:00,57.88,57.91,57.88,57.88,12000.0,46.6961,46.7203,46.6961,46.6961,12000.0
2012-09-11 12:55:00,57.89,57.94,57.89,57.92,7000.0,46.7042,46.7445,46.7042,46.7284,7000.0
2012-09-11 13:00:00,57.93,57.99,57.93,57.98,10800.0,46.7364,46.7848,46.7364,46.7768,10800.0
2012-09-11 13:05:00,57.99,58.01,57.98,58.0,10800.0,46.7848,46.801,46.7768,46.7929,10800.0
2012-09-11 13:10:00,57.99,58.01,57.99,58.0,10600.0,46.7848,46.801,46.7848,46.7929,10600.0
2012-09-11 13:15:00,57.99,58.04,57.98,58.03,14000.0,46.7848,46.8252,46.7768,46.8171,14000.0
2012-09-11 13:20:00,58.03,58.03,58.01,58.02,4000.0,46.8171,46.8171,46.801,46.809,4000.0
2012-09-11 13:25:00,58.02,58.05,58.02,58.04,10200.0,46.809,46.8332,46.809,46.8252,10200.0
2012-09-11 13:30:00,58.04,58.04,58.02,58.03,8600.0,46.8252,46.8252,46.809,46.8171,8600.0
2012-09-11 13:35:00,58.04,58.07,58.03,58.06,9800.0,46.8252,46.8494,46.8171,46.8413,9800.0
2012-09-11 13:40:00,58.06,58.13,58.06,58.1,13600.0,46.8413,46.8978,46.8413,46.8736,13600.0
2012-09-11 13:45:00,58.12,58.12,58.1,58.12,6000.0,46.8897,46.8897,46.8736,46.8897,6000.0
2012-09-11 13:50:00,58.12,58.12,58.06,58.07,8000.0,46.8897,46.8897,46.8413,46.8494,8000.0
2012-09-11 13:55:00,58.07,58.07,58.04,58.05,9200.0,46.8494,46.8494,46.8252,46.8332,9200.0
2012-09-11 14:00:00,58.05,58.08,58.05,58.06,10000.0,46.8332,46.8575,46.8332,46.8413,10000.0
2012-09-11 14:05:00,58.06,58.08,58.06,58.08,7000.0,46.8413,46.8575,46.8413,46.8575,7000.0
2012-09-11 14:10:00,58.07,58.09,58.05,58.07,10800.0,46.8494,46.8655,46.8332,46.8494,10800.0
2012-09-11 14:15:00,58.06,58.09,58.06,58.08,11200.0,46.8413,46.8655,46.8413,46.8575,11200.0
2012-09-11 14:20:00,58.09,58.2,58.09,58.2,20600.0,46.8655,46.9543,46.8655,46.9543,20600.0
2012-09-11 14:25:00,58.21,58.24,58.2,58.23,29600.0,46.9623,46.9865,46.9543,46.9785,29600.0
2012-09-11 14:30:00,58.22,58.24,58.2,58.23,22000.0,46.9704,46.9865,46.9543,46.9785,22000.0
2012-09-11 14:35:00,58.23,58.24,58.19,58.22,18800.0,46.9785,46.9865,46.9462,46.9704,18800.0
2012-09-11 14:40:00,58.22,58.22,58.19,58.21,13600.0,46.9704,46.9704,46.9462,46.9623,13600.0
2012-09-11 14:45:00,58.21,58.21,58.09,58.09,13800.0,46.9623,46.9623,46.8655,46.8655,13800.0
2012-09-11 14:50:00,58.09,58.15,58.07,58.12,17600.0,46.8655,46.9139,46.8494,46.8897,17600.0
2012-09-11 14:55:00,58.12,58.16,58.09,58.09,19000.0,46.8897,46.922,46.8655,46.8655,19000.0
2012-09-11 15:00:00,58.08,58.12,58.08,58.09,26800.0,46.8575,46.8897,46.8575,46.8655,26800.0
2012-09-11 15:05:00,58.09,58.13,58.07,58.08,24200.0,46.8655,46.8978,46.8494,46.8575,24200.0
2012-09-11 15:10:00,58.08,58.1,58.07,58.08,12000.0,46.8575,46.8736,46.8494,46.8575,12000.0
2012-09-11 15:15:00,58.08,58.08,58.02,58.02,15200.0,46.8575,46.8575,46.809,46.809,15200.0
2012-09-11 15:20:00,58.02,58.02,57.96,57.98,28800.0,46.809,46.809,46.7606,46.7768,28800.0
2012-09-11 15:25:00,57.98,58.0,57.94,57.94,20200.0,46.7768,46.7929,46.7445,46.7445,20200.0
2012-09-11 15:30:00,57.95,58.0,57.94,57.96,22800.0,46.7526,46.7929,46.7445,46.7606,22800.0
2012-09-11 15:35:00,57.97,57.97,57.91,57.94,27000.0,46.7687,46.7687,46.7203,46.7445,27000.0
2012-09-11 15:40:00,57.95,57.99,57.94,57.95,30800.0,46.7526,46.7848,46.7445,46.7526,30800.0
2012-09-11 15:45:00,57.97,57.98,57.89,57.98,46400.0,46.7687,46.7768,46.7042,46.7768,46400.0
2012-09-11 15:50:00,57.97,57.98,57.93,57.96,38800.0,46.7687,46.7768,46.7364,46.7606,38800.0
2012-09-11 15:55:00,57.96,57.96,57.9,57.94,102800.0,46.7606,46.7606,46.7122,46.7445,102800.0
2012-09-12 09:30:00,58.12,58.23,58.01,58.17,25800.0,46.8897,46.9785,46.801,46.9301,25800.0
2012-09-12 09:35:00,58.13,58.4,58.12,58.3,41400.0,46.8978,47.1156,46.8897,47.0349,41400.0
2012-09-12 09:40:00,58.28,58.37,58.21,58.34,73600.0,47.0188,47.0914,46.9623,47.0672,73600.0
2012-09-12 09:45:00,58.32,58.38,58.28,58.34,12800.0,47.0511,47.0995,47.0188,47.0672,12800.0
2012-09-12 09:50:00,58.35,58.43,58.34,58.37,60800.0,47.0753,47.1398,47.0672,47.0914,60800.0
2012-09-12 09:55:00,58.35,58.38,58.31,58.35,71800.0,47.0753,47.0995,47.043,47.0753,71800.0
2012-09-12 10:00:00,58.34,58.36,58.17,58.22,14600.0,47.0672,47.0833,46.9301,46.9704,14600.0
2012-09-12 10:05:00,58.17,58.22,58.11,58.2,18400.0,46.9301,46.9704,46.8817,46.9543,18400.0
2012-09-12 10:10:00,58.21,58.22,58.1,58.14,29600.0,46.9623,46.9704,46.8736,46.9059,29600.0
2012-09-12 10:15:00,58.16,58.17,58.07,58.07,14400.0,46.922,46.9301,46.8494,46.8494,14400.0
2012-09-12 10:20:00,58.1,58.12,58.05,58.05,6800.0,46.8736,46.8897,46.8332,46.8332,6800.0
2012-09-12 10:25:00,58.07,58.07,58.01,58.04,8000.0,46.8494,46.8494,46.801,46.8252,8000.0
2012-09-12 10:30:00,58.04,58.08,57.91,57.97,18000.0,46.8252,46.8575,46.7203,46.7687,18000.0
2012-09-12 10:35:00,57.97,58.07,57.96,58.02,15400.0,46.7687,46.8494,46.7606,46.809,15400.0
2012-09-12 10:40:00,58.01,58.01,57.77,57.77,26800.0,46.801,46.801,46.6074,46.6074,26800.0
2012-09-12 10:45:00,57.77,57.77,57.63,57.73,51800.0,46.6074,46.6074,46.4944,46.5751,51800.0
2012-09-12 10:50:00,57.74,58.02,57.73,58.0,93000.0,46.5831,46.809,46.5751,46.7929,93000.0
2012-09-12 10:55:00,58.0,58.2,58.0,58.13,28800.0,46.7929,46.9543,46.7929,46.8978,28800.0
2012-09-12 11:00:00,58.14,58.15,57.95,57.99,47000.0,46.9059,46.9139,46.7526,46.7848,47000.0
2012-09-12 11:05:00,57.99,58.02,57.95,57.98,41200.0,46.7848,46.809,46.7526,46.7768,41200.0
2012-09-12 11:10:00,57.98,58.0,57.97,57.98,47600.0,46.7768,46.7929,46.7687,46.7768,47600.0
2012-09-12 11:15:00,57.98,58.02,57.95,58.02,103800.0,46.7768,46.809,46.7526,46.809,103800.0
2012-09-12 11:20:00,58.0,58.15,58.0,58.07,37400.0,46.7929,46.9139,46.7929,46.8494,37400.0
2012-09-12 11:25:00,58.1,58.15,58.07,58.07,17000.0,46.8736,46.9139,46.8494,46.8494,17000.0
2012-09-12 11:30:00,58.08,58.1,58.02,58.02,11000.0,46.8575,46.8736,46.809,46.809,11000.0
2012-09-12 11:35:00,58.02,58.03,57.96,57.96,16600.0,46.809,46.8171,46.7606,46.7606,16600.0
2012-09-12 11:40:00,57.97,57.97,57.91,57.92,9800.0,46.7687,46.7687,46.7203,46.7284,9800.0
2012-09-12 11:45:00,57.91,57.94,57.89,57.89,4600.0,46.7203,46.7445,46.7042,46.7042,4600.0
2012-09-12 11:50:00,57.91,57.91,57.82,57.82,8800.0,46.7203,46.7203,46.6477,46.6477,8800.0
2012-09-12 11:55:00,57.82,57.85,57.81,57.83,5600.0,46.6477,46.6719,46.6396,46.6558,5600.0
2012-09-12 12:00:00,57.84,57.88,57.83,57.84,8200.0,46.6638,46.6961,46.6558,46.6638,8200.0
2012-09-12 12:05:00,57.84,57.84,57.77,57.77,6400.0,46.6638,46.6638,46.6074,46.6074,6400.0
2012-09-12 12:10:00,57.79,57.81,57.77,57.81,7200.0,46.6235,46.6396,46.6074,46.6396,7200.0
2012-09-12 12:15:00,57.8,57.85,57.76,57.85,10400.0,46.6316,46.6719,46.5993,46.6719,10400.0
2012-09-12 12:20:00,57.85,57.88,57.82,57.82,8600.0,46.6719,46.6961,46.6477,46.6477,8600.0
2012-09-12 12:25:00,57.82,57.87,57.8,57.82,19200.0,46.6477,46.688,46.6316,46.6477,19200.0
2012-09-12 12:30:00,57.83,57.93,57.81,57.92,36000.0,46.6558,46.7364,46.6396,46.7284,36000.0
2012-09-12 12:35:00,57.93,57.95,57.9,57.9,7000.0,46.7364,46.7526,46.7122,46.7122,7000.0
2012-09-12 12:40:00,57.9,57.9,57.88,57.88,1000.0,46.7122,46.7122,46.6961,46.6961,1000.0
2012-09-12 12:45:00,57.88,57.9,57.88,57.89,6800.0,46.6961,46.7122,46.6961,46.7042,6800.0
2012-09-12 12:50:00,57.89,57.89,57.84,57.88,8600.0,46.7042,46.7042,46.6638,46.6961,8600.0
2012-09-12 12:55:00,57.89,57.95,57.89,57.95,6400.0,46.7042,46.7526,46.7042,46.7526,6400.0
2012-09-12 13:00:00,57.96,57.99,57.94,57.94,7800.0,46.7606,46.7848,46.7445,46.7445,7800.0
2012-09-12 13:05:00,57.93,57.99,57.92,57.97,11000.0,46.7364,46.7848,46.7284,46.7687,11000.0
2012-09-12 13:10:00,57.96,57.97,57.92,57.92,9200.0,46.7606,46.7687,46.7284,46.7284,9200.0
2012-09-12 13:15:00,57.94,57.95,57.85,57.88,11600.0,46.7445,46.7526,46.6719,46.6961,11600.0
2012-09-12 13:20:00,57.88,57.91,57.85,57.86,16400.0,46.6961,46.7203,46.6719,46.68,16400.0
2012-09-12 13:25:00,57.86,57.93,57.84,57.93,15000.0,46.68,46.7364,46.6638,46.7364,15000.0
2012-09-12 13:30:00,57.91,57.96,57.89,57.96,7600.0,46.7203,46.7606,46.7042,46.7606,7600.0
2012-09-12 13:35:00,57.96,57.99,57.93,57.93,8600.0,46.7606,46.7848,46.7364,46.7364,8600.0
2012-09-12 13:40:00,57.94,58.01,57.94,58.0,2800.0,46.7445,46.801,46.7445,46.7929,2800.0
2012-09-12 13:45:00,57.99,58.06,57.99,58.06,18400.0,46.7848,46.8413,46.7848,46.8413,18400.0
2012-09-12 13:50:00,58.02,58.06,57.95,57.98,28400.0,46.809,46.8413,46.7526,46.7768,28400.0
2012-09-12 13:55:00,57.98,58.07,57.97,58.01,49200.0,46.7768,46.8494,46.7687,46.801,49200.0
2012-09-12 14:00:00,58.04,58.04,57.96,57.97,9600.0,46.8252,46.8252,46.7606,46.7687,9600.0
2012-09-12 14:05:00,57.97,57.99,57.93,57.95,11800.0,46.7687,46.7848,46.7364,46.7526,11800.0
2012-09-12 14:10:00,57.95,57.99,57.93,57.97,14600.0,46.7526,46.7848,46.7364,46.7687,14600.0
2012-09-12 14:15:00,57.97,57.98,57.85,57.85,9600.0,46.7687,46.7768,46.6719,46.6719,9600.0
2012-09-12 14:20:00,57.83,57.88,57.8,57.85,19200.0,46.6558,46.6961,46.6316,46.6719,19200.0
2012-09-12 14:25:00,57.85,57.88,57.82,57.82,8400.0,46.6719,46.6961,46.6477,46.6477,8400.0
2012-09-12 14:30:00,57.81,57.85,57.81,57.85,11800.0,46.6396,46.6719,46.6396,46.6719,11800.0
2012-09-12 14:35:00,57.85,57.86,57.8,57.82,9400.0,46.6719,46.68,46.6316,46.6477,9400.0
2012-09-12 14:40:00,57.81,57.82,57.74,57.75,6200.0,46.6396,46.6477,46.5831,46.5912,6200.0
2012-09-12 14:45:00,57.77,57.83,57.77,57.77,9000.0,46.6074,46.6558,46.6074,46.6074,9000.0
2012-09-12 14:50:00,57.77,57.85,57.74,57.83,24400.0,46.6074,46.6719,46.5831,46.6558,24400.0
2012-09-12 14:55:00,57.82,57.82,57.74,57.8,33000.0,46.6477,46.6477,46.5831,46.6316,33000.0
2012-09-12 15:00:00,57.79,57.79,57.69,57.74,20000.0,46.6235,46.6235,46.5428,46.5831,20000.0
2012-09-12 15:05:00,57.74,57.79,57.74,57.77,17200.0,46.5831,46.6235,46.5831,46.6074,17200.0
2012-09-12 15:10:00,57.77,57.77,57.73,57.74,12800.0,46.6074,46.6074,46.5751,46.5831,12800.0
2012-09-12 15:15:00,57.76,57.79,57.76,57.79,10200.0,46.5993,46.6235,46.5993,46.6235,10200.0
2012-09-12 15:20:00,57.8,57.81,57.74,57.8,18000.0,46.6316,46.6396,46.5831,46.6316,18000.0
2012-09-12 15:25:00,57.79,57.89,57.79,57.88,12000.0,46.6235,46.7042,46.6235,46.6961,12000.0
2012-09-12 15:30:00,57.87,57.88,57.81,57.87,47000.0,46.688,46.6961,46.6396,46.688,47000.0
2012-09-12 15:35:00,57.88,57.91,57.82,57.88,69200.0,46.6961,46.7203,46.6477,46.6961,69200.0
2012-09-12 15:40:00,57.88,57.93,57.86,57.91,82400.0,46.6961,46.7364,46.68,46.7203,82400.0
2012-09-12 15:45:00,57.91,57.91,57.77,57.77,47800.0,46.7203,46.7203,46.6074,46.6074,47800.0
2012-09-12 15:50:00,57.77,57.89,57.77,57.88,51800.0,46.6074,46.7042,46.6074,46.6961,51800.0
2012-09-12 15:55:00,57.89,57.91,57.85,57.88,43200.0,46.7042,46.7203,46.6719,46.6961,43200.0
2012-09-13 09:30:00,57.91,58.12,57.9,58.05,36600.0,46.7203,46.8897,46.7122,46.8332,36600.0
2012-09-13 09:35:00,58.05,58.12,57.99,58.07,50000.0,46.8332,46.8897,46.7848,46.8494,50000.0
2012-09-13 09:40:00,58.08,58.1,57.94,58.06,26400.0,46.8575,46.8736,46.7445,46.8413,26400.0
2012-09-13 09:45:00,58.11,58.16,58.05,58.15,26800.0,46.8817,46.922,46.8332,46.9139,26800.0
2012-09-13 09:50:00,58.15,58.27,58.12,58.26,22600.0,46.9139,47.0107,46.8897,47.0027,22600.0
2012-09-13 09:55:00,58.26,58.29,58.23,58.24,20400.0,47.0027,47.0269,46.9785,46.9865,20400.0
2012-09-13 10:00:00,58.27,58.29,58.23,58.23,18400.0,47.0107,47.0269,46.9785,46.9785,18400.0
2012-09-13 10:05:00,58.23,58.24,58.16,58.17,15400.0,46.9785,46.9865,46.922,46.9301,15400.0
2012-09-13 10:10:00,58.18,58.26,58.17,58.19,23800.0,46.9381,47.0027,46.9301,46.9462,23800.0
2012-09-13 10:15:00,58.19,58.21,58.18,58.21,16200.0,46.9462,46.9623,46.9381,46.9623,16200.0
2012-09-13 10:20:00,58.21,58.29,58.21,58.27,20000.0,46.9623,47.0269,46.9623,47.0107,20000.0
2012-09-13 10:25:00,58.25,58.28,58.2,58.23,22400.0,46.9946,47.0188,46.9543,46.9785,22400.0
2012-09-13 10:30:00,58.22,58.24,58.16,58.24,38200.0,46.9704,46.9865,46.922,46.9865,38200.0
2012-09-13 10:35:00,58.23,58.3,58.23,58.3,17800.0,46.9785,47.0349,46.9785,47.0349,17800.0
2012-09-13 10:40:00,58.31,58.35,58.31,58.35,17600.0,47.043,47.0753,47.043,47.0753,17600.0
2012-09-13 10:45:00,58.35,58.38,58.29,58.34,20200.0,47.0753,47.0995,47.0269,47.0672,20200.0
2012-09-13 10:50:00,58.34,58.35,58.32,58.32,11400.0,47.0672,47.0753,47.0511,47.0511,11400.0
2012-09-13 10:55:00,58.33,58.37,58.3,58.37,9600.0,47.0591,47.0914,47.0349,47.0914,9600.0
2012-09-13 11:00:00,58.4,58.48,58.4,58.47,6800.0,47.1156,47.1802,47.1156,47.1721,6800.0
2012-09-13 11:05:00,58.47,58.48,58.44,58.46,6600.0,47.1721,47.1802,47.1479,47.164,6600.0
2012-09-13 11:10:00,58.47,58.56,58.46,58.51,33200.0,47.1721,47.2447,47.164,47.2044,33200.0
2012-09-13 11:15:00,58.5,58.51,58.46,58.47,22200.0,47.1963,47.2044,47.164,47.1721,22200.0
2012-09-13 11:20:00,58.46,58.47,58.42,58.45,12200.0,47.164,47.1721,47.1318,47.156,12200.0
2012-09-13 11:25:00,58.45,58.46,58.41,58.45,10400.0,47.156,47.164,47.1237,47.156,10400.0
2012-09-13 11:30:00,58.47,58.51,58.44,58.44,14800.0,47.1721,47.2044,47.1479,47.1479,14800.0
2012-09-13 11:35:00,58.45,58.46,58.4,58.46,10800.0,47.156,47.164,47.1156,47.164,10800.0
2012-09-13 11:40:00,58.47,58.47,58.44,58.45,9200.0,47.1721,47.1721,47.1479,47.156,9200.0
2012-09-13 11:45:00,58.45,58.46,58.42,58.45,10800.0,47.156,47.164,47.1318,47.156,10800.0
2012-09-13 11:50:00,58.45,58.46,58.43,58.43,26000.0,47.156,47.164,47.1398,47.1398,26000.0
2012-09-13 11:55:00,58.43,58.46,58.42,58.45,7000.0,47.1398,47.164,47.1318,47.156,7000.0
2012-09-13 12:00:00,58.45,58.46,58.44,58.45,9400.0,47.156,47.164,47.1479,47.156,9400.0
2012-09-13 12:05:00,58.45,58.45,58.41,58.45,12200.0,47.156,47.156,47.1237,47.156,12200.0
2012-09-13 12:10:00,58.44,58.44,58.38,58.38,10000.0,47.1479,47.1479,47.0995,47.0995,10000.0
2012-09-13 12:15:00,58.38,58.42,58.32,58.42,9400.0,47.0995,47.1318,47.0511,47.1318,9400.0
2012-09-13 12:20:00,58.42,58.46,58.42,58.44,16800.0,47.1318,47.164,47.1318,47.1479,16800.0
2012-09-13 12:25:00,58.44,58.54,58.38,58.52,55600.0,47.1479,47.2286,47.0995,47.2124,55600.0
2012-09-13 12:30:00,58.52,59.13,58.3,58.92,75200.0,47.2124,47.7046,47.0349,47.5351,75200.0
2012-09-13 12:35:00,58.92,59.01,58.69,58.97,84400.0,47.5351,47.6078,47.3496,47.5755,84400.0
2012-09-13 12:40:00,58.96,59.27,58.88,59.16,88800.0,47.5674,47.8175,47.5029,47.7288,88800.0
2012-09-13 12:45:00,59.16,59.31,59.09,59.19,118400.0,47.7288,47.8498,47.6723,47.753,118400.0
2012-09-13 12:50:00,59.18,59.23,59.09,59.17,39200.0,47.7449,47.7852,47.6723,47.7368,39200.0
2012-09-13 12:55:00,59.19,59.22,59.13,59.21,27000.0,47.753,47.7772,47.7046,47.7691,27000.0
2012-09-13 13:00:00,59.22,59.37,59.22,59.37,19600.0,47.7772,47.8982,47.7772,47.8982,19600.0
2012-09-13 13:05:00,59.36,59.37,59.22,59.28,41600.0,47.8901,47.8982,47.7772,47.8256,41600.0
2012-09-13 13:10:00,59.27,59.34,59.14,59.19,23600.0,47.8175,47.874,47.7126,47.753,23600.0
2012-09-13 13:15:00,59.16,59.24,59.15,59.16,19800.0,47.7288,47.7933,47.7207,47.7288,19800.0
2012-09-13 13:20:00,59.17,59.2,59.12,59.14,26800.0,47.7368,47.761,47.6965,47.7126,26800.0
2012-09-13 13:25:00,59.16,59.2,59.08,59.2,28800.0,47.7288,47.761,47.6642,47.761,28800.0
2012-09-13 13:30:00,59.21,59.42,59.21,59.39,14600.0,47.7691,47.9385,47.7691,47.9143,14600.0
2012-09-13 13:35:00,59.35,59.52,59.33,59.47,45400.0,47.8821,48.0192,47.8659,47.9789,45400.0
2012-09-13 13:40:00,59.47,59.58,59.46,59.58,84400.0,47.9789,48.0676,47.9708,48.0676,84400.0
2012-09-13 13:45:00,59.57,59.59,59.49,59.49,65400.0,48.0595,48.0757,47.995,47.995,65400.0
2012-09-13 13:50:00,59.51,59.52,59.44,59.46,16200.0,48.0111,48.0192,47.9547,47.9708,16200.0
2012-09-13 13:55:00,59.45,59.45,59.34,59.38,18800.0,47.9627,47.9627,47.874,47.9063,18800.0
2012-09-13 14:00:00,59.38,59.51,59.34,59.49,31400.0,47.9063,48.0111,47.874,47.995,31400.0
2012-09-13 14:05:00,59.49,59.5,59.4,59.43,13200.0,47.995,48.0031,47.9224,47.9466,13200.0
2012-09-13 14:10:00,59.43,59.48,59.38,59.48,15400.0,47.9466,47.9869,47.9063,47.9869,15400.0
2012-09-13 14:15:00,59.48,59.65,59.48,59.65,32000.0,47.9869,48.1241,47.9869,48.1241,32000.0
2012-09-13 14:20:00,59.65,59.7,59.6,59.68,26800.0,48.1241,48.1644,48.0838,48.1483,26800.0
2012-09-13 14:25:00,59.7,59.82,59.7,59.74,30200.0,48.1644,48.2612,48.1644,48.1967,30200.0
2012-09-13 14:30:00,59.73,59.73,59.52,59.53,21000.0,48.1886,48.1886,48.0192,48.0273,21000.0
2012-09-13 14:35:00,59.52,59.63,59.47,59.56,23800.0,48.0192,48.108,47.9789,48.0515,23800.0
2012-09-13 14:40:00,59.55,59.58,59.51,59.58,13800.0,48.0434,48.0676,48.0111,48.0676,13800.0
2012-09-13 14:45:00,59.59,59.6,59.52,59.52,17400.0,48.0757,48.0838,48.0192,48.0192,17400.0
2012-09-13 14:50:00,59.52,59.54,59.46,59.49,13200.0,48.0192,48.0353,47.9708,47.995,13200.0
2012-09-13 14:55:00,59.49,59.49,59.38,59.45,15000.0,47.995,47.995,47.9063,47.9627,15000.0
2012-09-13 15:00:00,59.44,59.47,59.37,59.38,21000.0,47.9547,47.9789,47.8982,47.9063,21000.0
2012-09-13 15:05:00,59.4,59.5,59.38,59.46,16200.0,47.9224,48.0031,47.9063,47.9708,16200.0
2012-09-13 15:10:00,59.48,59.53,59.47,59.49,15800.0,47.9869,48.0273,47.9789,47.995,15800.0
2012-09-13 15:15:00,59.49,59.51,59.29,59.3,20400.0,47.995,48.0111,47.8337,47.8417,20400.0
2012-09-13 15:20:00,59.29,59.32,59.19,59.26,44800.0,47.8337,47.8579,47.753,47.8094,44800.0
2012-09-13 15:25:00,59.25,59.29,59.2,59.26,44400.0,47.8014,47.8337,47.761,47.8094,44400.0
2012-09-13 15:30:00,59.26,59.26,59.13,59.17,56400.0,47.8094,47.8094,47.7046,47.7368,56400.0
2012-09-13 15:35:00,59.17,59.3,59.16,59.27,49400.0,47.7368,47.8417,47.7288,47.8175,49400.0
2012-09-13 15:40:00,59.27,59.35,59.24,59.27,35800.0,47.8175,47.8821,47.7933,47.8175,35800.0
2012-09-13 15:45:00,59.26,59.31,59.19,59.22,56800.0,47.8094,47.8498,47.753,47.7772,56800.0
2012-09-13 15:50:00,59.23,59.29,59.19,59.19,58000.0,47.7852,47.8337,47.753,47.753,58000.0
2012-09-13 15:55:00,59.19,59.3,59.13,59.29,110400.0,47.753,47.8417,47.7046,47.8337,110400.0
2012-09-14 09:30:00,59.4,59.81,59.07,59.63,55600.0,47.9224,48.2532,47.6562,48.108,55600.0
2012-09-14 09:35:00,59.6,59.66,59.4,59.51,73000.0,48.0838,48.1322,47.9224,48.0111,73000.0
2012-09-14 09:40:00,59.51,59.66,59.44,59.48,52200.0,48.0111,48.1322,47.9547,47.9869,52200.0
2012-09-14 09:45:00,59.49,59.57,59.38,59.46,29000.0,47.995,48.0595,47.9063,47.9708,29000.0
2012-09-14 09:50:00,59.47,59.54,59.42,59.52,46000.0,47.9789,48.0353,47.9385,48.0192,46000.0
2012-09-14 09:55:00,59.51,59.55,59.41,59.5,32600.0,48.0111,48.0434,47.9305,48.0031,32600.0
2012-09-14 10:00:00,59.5,59.63,59.44,59.63,34600.0,48.0031,48.108,47.9547,48.108,34600.0
2012-09-14 10:05:00,59.63,59.7,59.47,59.48,18800.0,48.108,48.1644,47.9789,47.9869,18800.0
2012-09-14 10:10:00,59.47,59.68,59.47,59.68,45000.0,47.9789,48.1483,47.9789,48.1483,45000.0
2012-09-14 10:15:00,59.66,59.86,59.59,59.81,33000.0,48.1322,48.2935,48.0757,48.2532,33000.0
2012-09-14 10:20:00,59.85,59.93,59.76,59.84,72600.0,48.2854,48.35,48.2128,48.2774,72600.0
2012-09-14 10:25:00,59.84,59.87,59.73,59.77,65200.0,48.2774,48.3016,48.1886,48.2209,65200.0
2012-09-14 10:30:00,59.78,59.8,59.65,59.65,22800.0,48.229,48.2451,48.1241,48.1241,22800.0
2012-09-14 10:35:00,59.64,59.65,59.56,59.62,33600.0,48.116,48.1241,48.0515,48.0999,33600.0
2012-09-14 10:40:00,59.6,59.6,59.34,59.34,54400.0,48.0838,48.0838,47.874,47.874,54400.0
2012-09-14 10:45:00,59.33,59.38,59.27,59.33,34600.0,47.8659,47.9063,47.8175,47.8659,34600.0
2012-09-14 10:50:00,59.34,59.36,59.24,59.36,29400.0,47.874,47.8901,47.7933,47.8901,29400.0
2012-09-14 10:55:00,59.39,59.45,59.31,59.41,53200.0,47.9143,47.9627,47.8498,47.9305,53200.0
2012-09-14 11:00:00,59.42,59.58,59.41,59.58,23400.0,47.9385,48.0676,47.9305,48.0676,23400.0
2012-09-14 11:05:00,59.62,59.62,59.4,59.54,31200.0,48.0999,48.0999,47.9224,48.0353,31200.0
2012-09-14 11:10:00,59.56,59.61,59.54,59.6,33200.0,48.0515,48.0918,48.0353,48.0838,33200.0
2012-09-14 11:15:00,59.62,59.62,59.49,59.57,30800.0,48.0999,48.0999,47.995,48.0595,30800.0
2012-09-14 11:20:00,59.57,59.74,59.57,59.72,23200.0,48.0595,48.1967,48.0595,48.1806,23200.0
2012-09-14 11:25:00,59.7,59.85,59.67,59.77,56000.0,48.1644,48.2854,48.1402,48.2209,56000.0
2012-09-14 11:30:00,59.77,59.82,59.68,59.68,105000.0,48.2209,48.2612,48.1483,48.1483,105000.0
2012-09-14 11:35:00,59.69,59.74,59.69,59.72,18600.0,48.1564,48.1967,48.1564,48.1806,18600.0
2012-09-14 11:40:00,59.73,59.81,59.73,59.74,18200.0,48.1886,48.2532,48.1886,48.1967,18200.0
2012-09-14 11:45:00,59.73,59.78,59.7,59.7,12200.0,48.1886,48.229,48.1644,48.1644,12200.0
2012-09-14 11:50:00,59.69,59.69,59.62,59.63,10000.0,48.1564,48.1564,48.0999,48.108,10000.0
2012-09-14 11:55:00,59.6,59.6,59.52,59.52,9600.0,48.0838,48.0838,48.0192,48.0192,9600.0
2012-09-14 12:00:00,59.54,59.63,59.54,59.62,7600.0,48.0353,48.108,48.0353,48.0999,7600.0
2012-09-14 12:05:00,59.62,59.69,59.6,59.63,6400.0,48.0999,48.1564,48.0838,48.108,6400.0
2012-09-14 12:10:00,59.66,59.69,59.6,59.6,15800.0,48.1322,48.1564,48.0838,48.0838,15800.0
2012-09-14 12:15:00,59.6,59.7,59.6,59.69,18000.0,48.0838,48.1644,48.0838,48.1564,18000.0
2012-09-14 12:20:00,59.69,59.79,59.69,59.79,10600.0,48.1564,48.237,48.1564,48.237,10600.0
2012-09-14 12:25:00,59.81,59.82,59.74,59.74,5200.0,48.2532,48.2612,48.1967,48.1967,5200.0
2012-09-14 12:30:00,59.74,59.76,59.67,59.69,9000.0,48.1967,48.2128,48.1402,48.1564,9000.0
2012-09-14 12:35:00,59.69,59.69,59.64,59.64,6200.0,48.1564,48.1564,48.116,48.116,6200.0
2012-09-14 12:40:00,59.64,59.64,59.6,59.6,8200.0,48.116,48.116,48.0838,48.0838,8200.0
2012-09-14 12:45:00,59.6,59.6,59.57,59.58,14400.0,48.0838,48.0838,48.0595,48.0676,14400.0
2012-09-14 12:50:00,59.58,59.62,59.58,59.6,8400.0,48.0676,48.0999,48.0676,48.0838,8400.0
2012-09-14 12:55:00,59.62,59.62,59.5,59.51,22800.0,48.0999,48.0999,48.0031,48.0111,22800.0
2012-09-14 13:00:00,59.51,59.56,59.49,59.56,26000.0,48.0111,48.0515,47.995,48.0515,26000.0
2012-09-14 13:05:00,59.57,59.61,59.57,59.6,18600.0,48.0595,48.0918,48.0595,48.0838,18600.0
2012-09-14 13:10:00,59.6,59.64,59.59,59.62,13600.0,48.0838,48.116,48.0757,48.0999,13600.0
2012-09-14 13:15:00,59.63,59.77,59.6,59.76,51000.0,48.108,48.2209,48.0838,48.2128,51000.0
2012-09-14 13:20:00,59.76,59.81,59.73,59.76,44800.0,48.2128,48.2532,48.1886,48.2128,44800.0
2012-09-14 13:25:00,59.74,59.76,59.72,59.72,13800.0,48.1967,48.2128,48.1806,48.1806,13800.0
2012-09-14 13:30:00,59.72,59.8,59.72,59.78,16400.0,48.1806,48.2451,48.1806,48.229,16400.0
2012-09-14 13:35:00,59.75,59.77,59.64,59.65,8400.0,48.2048,48.2209,48.116,48.1241,8400.0
2012-09-14 13:40:00,59.66,59.66,59.61,59.63,6400.0,48.1322,48.1322,48.0918,48.108,6400.0
2012-09-14 13:45:00,59.62,59.7,59.6,59.65,16200.0,48.0999,48.1644,48.0838,48.1241,16200.0
2012-09-14 13:50:00,59.65,59.72,59.63,59.71,14200.0,48.1241,48.1806,48.108,48.1725,14200.0
2012-09-14 13:55:00,59.69,59.81,59.69,59.81,8400.0,48.1564,48.2532,48.1564,48.2532,8400.0
2012-09-14 14:00:00,59.77,59.79,59.71,59.71,19600.0,48.2209,48.237,48.1725,48.1725,19600.0
2012-09-14 14:05:00,59.71,59.72,59.66,59.68,18200.0,48.1725,48.1806,48.1322,48.1483,18200.0
2012-09-14 14:10:00,59.7,59.74,59.63,59.68,29400.0,48.1644,48.1967,48.108,48.1483,29400.0
2012-09-14 14:15:00,59.68,59.76,59.68,59.76,20400.0,48.1483,48.2128,48.1483,48.2128,20400.0
2012-09-14 14:20:00,59.77,59.9,59.77,59.87,21000.0,48.2209,48.3258,48.2209,48.3016,21000.0
2012-09-14 14:25:00,59.87,59.93,59.87,59.89,8400.0,48.3016,48.35,48.3016,48.3177,8400.0
2012-09-14 14:30:00,59.84,59.84,59.77,59.77,11200.0,48.2774,48.2774,48.2209,48.2209,11200.0
2012-09-14 14:35:00,59.75,59.79,59.69,59.71,17000.0,48.2048,48.237,48.1564,48.1725,17000.0
2012-09-14 14:40:00,59.69,59.7,59.65,59.65,17600.0,48.1564,48.1644,48.1241,48.1241,17600.0
2012-09-14 14:45:00,59.65,59.69,59.63,59.63,17600.0,48.1241,48.1564,48.108,48.108,17600.0
2012-09-14 14:50:00,59.63,59.63,59.5,59.54,21600.0,48.108,48.108,48.0031,48.0353,21600.0
2012-09-14 14:55:00,59.52,59.62,59.52,59.57,20800.0,48.0192,48.0999,48.0192,48.0595,20800.0
2012-09-14 15:00:00,59.56,59.56,59.49,59.49,22600.0,48.0515,48.0515,47.995,47.995,22600.0
2012-09-14 15:05:00,59.51,59.55,59.48,59.52,27600.0,48.0111,48.0434,47.9869,48.0192,27600.0
2012-09-14 15:10:00,59.55,59.58,59.52,59.57,14600.0,48.0434,48.0676,48.0192,48.0595,14600.0
2012-09-14 15:15:00,59.56,59.57,59.46,59.51,43400.0,48.0515,48.0595,47.9708,48.0111,43400.0
2012-09-14 15:20:00,59.5,59.5,59.34,59.34,37400.0,48.0031,48.0031,47.874,47.874,37400.0
2012-09-14 15:25:00,59.33,59.45,59.33,59.43,19400.0,47.8659,47.9627,47.8659,47.9466,19400.0
2012-09-14 15:30:00,59.43,59.44,59.34,59.38,28600.0,47.9466,47.9547,47.874,47.9063,28600.0
2012-09-14 15:35:00,59.38,59.48,59.37,59.38,22800.0,47.9063,47.9869,47.8982,47.9063,22800.0
2012-09-14 15:40:00,59.4,59.5,59.39,59.49,38000.0,47.9224,48.0031,47.9143,47.995,38000.0
2012-09-14 15:45:00,59.49,59.49,59.34,59.44,52000.0,47.995,47.995,47.874,47.9547,52000.0
2012-09-14 15:50:00,59.42,59.48,59.38,59.42,61600.0,47.9385,47.9869,47.9063,47.9385,61600.0
2012-09-14 15:55:00,59.42,59.51,59.4,59.43,159400.0,47.9385,48.0111,47.9224,47.9466,159400.0
2012-09-17 09:30:00,59.1,59.18,59.02,59.1,40600.0,47.6804,47.7449,47.6158,47.6804,40600.0
2012-09-17 09:35:00,59.16,59.42,59.16,59.32,15600.0,47.7288,47.9385,47.7288,47.8579,15600.0
2012-09-17 09:40:00,59.31,59.4,59.26,59.32,49800.0,47.8498,47.9224,47.8094,47.8579,49800.0
2012-09-17 09:45:00,59.27,59.29,59.1,59.13,23000.0,47.8175,47.8337,47.6804,47.7046,23000.0
2012-09-17 09:50:00,59.12,59.15,59.06,59.08,24200.0,47.6965,47.7207,47.6481,47.6642,24200.0
2012-09-17 09:55:00,59.09,59.1,59.06,59.09,21600.0,47.6723,47.6804,47.6481,47.6723,21600.0
2012-09-17 10:00:00,59.09,59.1,59.04,59.07,19200.0,47.6723,47.6804,47.632,47.6562,19200.0
2012-09-17 10:05:00,59.09,59.1,59.02,59.02,14400.0,47.6723,47.6804,47.6158,47.6158,14400.0
2012-09-17 10:10:00,59.01,59.12,59.01,59.05,11800.0,47.6078,47.6965,47.6078,47.64,11800.0
2012-09-17 10:15:00,59.05,59.07,58.98,58.99,17800.0,47.64,47.6562,47.5836,47.5916,17800.0
2012-09-17 10:20:00,59.02,59.1,59.01,59.05,16000.0,47.6158,47.6804,47.6078,47.64,16000.0
2012-09-17 10:25:00,59.05,59.15,59.05,59.1,21400.0,47.64,47.7207,47.64,47.6804,21400.0
2012-09-17 10:30:00,59.1,59.12,59.07,59.1,10600.0,47.6804,47.6965,47.6562,47.6804,10600.0
2012-09-17 10:35:00,59.09,59.09,58.89,58.89,22600.0,47.6723,47.6723,47.5109,47.5109,22600.0
2012-09-17 10:40:00,58.9,58.96,58.9,58.96,7200.0,47.519,47.5674,47.519,47.5674,7200.0
2012-09-17 10:45:00,58.97,59.06,58.96,59.06,15600.0,47.5755,47.6481,47.5674,47.6481,15600.0
2012-09-17 10:50:00,59.09,59.1,58.98,59.07,14200.0,47.6723,47.6804,47.5836,47.6562,14200.0
2012-09-17 10:55:00,59.07,59.13,59.07,59.13,3200.0,47.6562,47.7046,47.6562,47.7046,3200.0
2012-09-17 11:00:00,59.15,59.22,59.15,59.2,6200.0,47.7207,47.7772,47.7207,47.761,6200.0
2012-09-17 11:05:00,59.2,59.22,59.19,59.22,10200.0,47.761,47.7772,47.753,47.7772,10200.0
2012-09-17 11:10:00,59.22,59.28,59.2,59.28,5800.0,47.7772,47.8256,47.761,47.8256,5800.0
2012-09-17 11:15:00,59.27,59.35,59.22,59.32,9200.0,47.8175,47.8821,47.7772,47.8579,9200.0
2012-09-17 11:20:00,59.34,59.35,59.27,59.31,10000.0,47.874,47.8821,47.8175,47.8498,10000.0
2012-09-17 11:25:00,59.32,59.37,59.31,59.31,4400.0,47.8579,47.8982,47.8498,47.8498,4400.0
2012-09-17 11:30:00,59.31,59.35,59.3,59.3,9600.0,47.8498,47.8821,47.8417,47.8417,9600.0
2012-09-17 11:35:00,59.3,59.32,59.27,59.27,6000.0,47.8417,47.8579,47.8175,47.8175,6000.0
2012-09-17 11:40:00,59.24,59.33,59.23,59.32,7800.0,47.7933,47.8659,47.7852,47.8579,7800.0
2012-09-17 11:45:00,59.35,59.38,59.34,59.36,8400.0,47.8821,47.9063,47.874,47.8901,8400.0
2012-09-17 11:50:00,59.36,59.45,59.36,59.4,22200.0,47.8901,47.9627,47.8901,47.9224,22200.0
2012-09-17 11:55:00,59.38,59.4,59.35,59.4,4200.0,47.9063,47.9224,47.8821,47.9224,4200.0
2012-09-17 12:00:00,59.37,59.43,59.37,59.41,16800.0,47.8982,47.9466,47.8982,47.9305,16800.0
2012-09-17 12:05:00,59.43,59.43,59.38,59.42,6800.0,47.9466,47.9466,47.9063,47.9385,6800.0
2012-09-17 12:10:00,59.4,59.46,59.38,59.38,11600.0,47.9224,47.9708,47.9063,47.9063,11600.0
2012-09-17 12:15:00,59.38,59.38,59.35,59.36,12400.0,47.9063,47.9063,47.8821,47.8901,12400.0
2012-09-17 12:20:00,59.36,59.45,59.36,59.45,11000.0,47.8901,47.9627,47.8901,47.9627,11000.0
2012-09-17 12:25:00,59.46,59.51,59.43,59.43,28800.0,47.9708,48.0111,47.9466,47.9466,28800.0
2012-09-17 12:30:00,59.43,59.46,59.37,59.39,9400.0,47.9466,47.9708,47.8982,47.9143,9400.0
2012-09-17 12:35:00,59.38,59.42,59.38,59.42,14000.0,47.9063,47.9385,47.9063,47.9385,14000.0
2012-09-17 12:40:00,59.43,59.52,59.42,59.5,13600.0,47.9466,48.0192,47.9385,48.0031,13600.0
2012-09-17 12:45:00,59.51,59.52,59.51,59.51,11600.0,48.0111,48.0192,48.0111,48.0111,11600.0
2012-09-17 12:50:00,59.51,59.51,59.48,59.48,7400.0,48.0111,48.0111,47.9869,47.9869,7400.0
2012-09-17 12:55:00,59.48,59.48,59.45,59.46,8200.0,47.9869,47.9869,47.9627,47.9708,8200.0
2012-09-17 13:00:00,59.45,59.46,59.41,59.41,14600.0,47.9627,47.9708,47.9305,47.9305,14600.0
2012-09-17 13:05:00,59.43,59.44,59.41,59.41,6800.0,47.9466,47.9547,47.9305,47.9305,6800.0
2012-09-17 13:10:00,59.41,59.44,59.4,59.42,8800.0,47.9305,47.9547,47.9224,47.9385,8800.0
2012-09-17 13:15:00,59.44,59.44,59.41,59.42,2800.0,47.9547,47.9547,47.9305,47.9385,2800.0
2012-09-17 13:20:00,59.42,59.44,59.42,59.42,4000.0,47.9385,47.9547,47.9385,47.9385,4000.0
2012-09-17 13:25:00,59.43,59.43,59.39,59.42,5800.0,47.9466,47.9466,47.9143,47.9385,5800.0
2012-09-17 13:30:00,59.42,59.43,59.38,59.38,6600.0,47.9385,47.9466,47.9063,47.9063,6600.0
2012-09-17 13:35:00,59.38,59.42,59.38,59.41,10000.0,47.9063,47.9385,47.9063,47.9305,10000.0
2012-09-17 13:40:00,59.41,59.42,59.38,59.4,5800.0,47.9305,47.9385,47.9063,47.9224,5800.0
2012-09-17 13:45:00,59.4,59.44,59.39,59.39,9200.0,47.9224,47.9547,47.9143,47.9143,9200.0
2012-09-17 13:50:00,59.41,59.43,59.38,59.39,12600.0,47.9305,47.9466,47.9063,47.9143,12600.0
2012-09-17 13:55:00,59.4,59.45,59.39,59.43,6200.0,47.9224,47.9627,47.9143,47.9466,6200.0
2012-09-17 14:00:00,59.43,59.45,59.42,59.43,12800.0,47.9466,47.9627,47.9385,47.9466,12800.0
2012-09-17 14:05:00,59.4,59.41,59.35,59.35,19800.0,47.9224,47.9305,47.8821,47.8821,19800.0
2012-09-17 14:10:00,59.34,59.35,59.3,59.34,9000.0,47.874,47.8821,47.8417,47.874,9000.0
2012-09-17 14:15:00,59.32,59.38,59.3,59.38,13000.0,47.8579,47.9063,47.8417,47.9063,13000.0
2012-09-17 14:20:00,59.37,59.42,59.35,59.37,8200.0,47.8982,47.9385,47.8821,47.8982,8200.0
2012-09-17 14:25:00,59.37,59.42,59.35,59.38,14000.0,47.8982,47.9385,47.8821,47.9063,14000.0
2012-09-17 14:30:00,59.37,59.4,59.29,59.31,8600.0,47.8982,47.9224,47.8337,47.8498,8600.0
2012-09-17 14:35:00,59.31,59.4,59.3,59.35,18200.0,47.8498,47.9224,47.8417,47.8821,18200.0
2012-09-17 14:40:00,59.34,59.37,59.32,59.37,16400.0,47.874,47.8982,47.8579,47.8982,16400.0
2012-09-17 14:45:00,59.39,59.46,59.39,59.45,14000.0,47.9143,47.9708,47.9143,47.9627,14000.0
2012-09-17 14:50:00,59.45,59.46,59.42,59.44,14000.0,47.9627,47.9708,47.9385,47.9547,14000.0
2012-09-17 14:55:00,59.43,59.45,59.41,59.41,9800.0,47.9466,47.9627,47.9305,47.9305,9800.0
2012-09-17 15:00:00,59.41,59.42,59.31,59.31,12800.0,47.9305,47.9385,47.8498,47.8498,12800.0
2012-09-17 15:05:00,59.31,59.41,59.31,59.38,13400.0,47.8498,47.9305,47.8498,47.9063,13400.0
2012-09-17 15:10:00,59.37,59.4,59.33,59.34,11400.0,47.8982,47.9224,47.8659,47.874,11400.0
2012-09-17 15:15:00,59.32,59.32,59.21,59.22,28200.0,47.8579,47.8579,47.7691,47.7772,28200.0
2012-09-17 15:20:00,59.22,59.26,59.19,59.2,22200.0,47.7772,47.8094,47.753,47.761,22200.0
2012-09-17 15:25:00,59.2,59.2,59.12,59.17,36000.0,47.761,47.761,47.6965,47.7368,36000.0
2012-09-17 15:30:00,59.18,59.21,59.15,59.19,19400.0,47.7449,47.7691,47.7207,47.753,19400.0
2012-09-17 15:35:00,59.17,59.21,59.15,59.2,14400.0,47.7368,47.7691,47.7207,47.761,14400.0
2012-09-17 15:40:00,59.21,59.22,59.19,59.19,22200.0,47.7691,47.7772,47.753,47.753,22200.0
2012-09-17 15:45:00,59.19,59.25,59.19,59.19,26000.0,47.753,47.8014,47.753,47.753,26000.0
2012-09-17 15:50:00,59.2,59.24,59.19,59.24,27200.0,47.761,47.7933,47.753,47.7933,27200.0
2012-09-17 15:55:00,59.23,59.25,59.21,59.24,68600.0,47.7852,47.8014,47.7691,47.7933,68600.0
2012-09-18 09:30:00,59.25,59.25,59.01,59.09,21000.0,47.8014,47.8014,47.6078,47.6723,21000.0
2012-09-18 09:35:00,59.01,59.13,59.01,59.05,4800.0,47.6078,47.7046,47.6078,47.64,4800.0
2012-09-18 09:40:00,59.09,59.12,58.88,58.99,95400.0,47.6723,47.6965,47.5029,47.5916,95400.0
2012-09-18 09:45:00,58.96,58.99,58.77,58.8,86600.0,47.5674,47.5916,47.4141,47.4383,86600.0
2012-09-18 09:50:00,58.8,58.91,58.77,58.86,11400.0,47.4383,47.5271,47.4141,47.4867,11400.0
2012-09-18 09:55:00,58.85,58.91,58.77,58.77,23400.0,47.4787,47.5271,47.4141,47.4141,23400.0
2012-09-18 10:00:00,58.85,58.94,58.82,58.88,13000.0,47.4787,47.5513,47.4545,47.5029,13000.0
2012-09-18 10:05:00,58.85,58.9,58.77,58.8,15800.0,47.4787,47.519,47.4141,47.4383,15800.0
2012-09-18 10:10:00,58.77,58.85,58.7,58.7,15600.0,47.4141,47.4787,47.3577,47.3577,15600.0
2012-09-18 10:15:00,58.72,58.74,58.57,58.57,14200.0,47.3738,47.3899,47.2528,47.2528,14200.0
2012-09-18 10:20:00,58.58,58.68,58.58,58.67,14400.0,47.2608,47.3415,47.2608,47.3335,14400.0
2012-09-18 10:25:00,58.66,58.78,58.63,58.78,14600.0,47.3254,47.4222,47.3012,47.4222,14600.0
2012-09-18 10:30:00,58.73,58.81,58.72,58.76,23000.0,47.3819,47.4464,47.3738,47.4061,23000.0
2012-09-18 10:35:00,58.75,58.79,58.73,58.73,16400.0,47.398,47.4303,47.3819,47.3819,16400.0
2012-09-18 10:40:00,58.73,58.74,58.69,58.71,13000.0,47.3819,47.3899,47.3496,47.3657,13000.0
2012-09-18 10:45:00,58.71,58.73,58.66,58.73,9600.0,47.3657,47.3819,47.3254,47.3819,9600.0
2012-09-18 10:50:00,58.71,58.76,58.66,58.71,15000.0,47.3657,47.4061,47.3254,47.3657,15000.0
2012-09-18 10:55:00,58.7,58.78,58.7,58.75,7600.0,47.3577,47.4222,47.3577,47.398,7600.0
2012-09-18 11:00:00,58.77,58.8,58.72,58.74,6200.0,47.4141,47.4383,47.3738,47.3899,6200.0
2012-09-18 11:05:00,58.74,58.75,58.66,58.74,8200.0,47.3899,47.398,47.3254,47.3899,8200.0
2012-09-18 11:10:00,58.74,58.79,58.72,58.76,9200.0,47.3899,47.4303,47.3738,47.4061,9200.0
2012-09-18 11:15:00,58.77,58.79,58.75,58.77,9600.0,47.4141,47.4303,47.398,47.4141,9600.0
2012-09-18 11:20:00,58.77,58.78,58.73,58.74,12800.0,47.4141,47.4222,47.3819,47.3899,12800.0
2012-09-18 11:25:00,58.74,58.77,58.74,58.76,8000.0,47.3899,47.4141,47.3899,47.4061,8000.0
2012-09-18 11:30:00,58.75,58.75,58.69,58.69,17800.0,47.398,47.398,47.3496,47.3496,17800.0
2012-09-18 11:35:00,58.69,58.82,58.69,58.82,20000.0,47.3496,47.4545,47.3496,47.4545,20000.0
2012-09-18 11:40:00,58.82,58.82,58.76,58.77,14600.0,47.4545,47.4545,47.4061,47.4141,14600.0
2012-09-18 11:45:00,58.77,58.78,58.73,58.73,18600.0,47.4141,47.4222,47.3819,47.3819,18600.0
2012-09-18 11:50:00,58.74,58.74,58.68,58.71,12400.0,47.3899,47.3899,47.3415,47.3657,12400.0
2012-09-18 11:55:00,58.7,58.78,58.69,58.75,13000.0,47.3577,47.4222,47.3496,47.398,13000.0
2012-09-18 12:00:00,58.76,58.79,58.74,58.74,10800.0,47.4061,47.4303,47.3899,47.3899,10800.0
2012-09-18 12:05:00,58.74,58.74,58.72,58.74,4800.0,47.3899,47.3899,47.3738,47.3899,4800.0
2012-09-18 12:10:00,58.74,58.77,58.74,58.76,9800.0,47.3899,47.4141,47.3899,47.4061,9800.0
2012-09-18 12:15:00,58.75,58.78,58.72,58.75,18200.0,47.398,47.4222,47.3738,47.398,18200.0
2012-09-18 12:20:00,58.74,58.77,58.73,58.73,24800.0,47.3899,47.4141,47.3819,47.3819,24800.0
2012-09-18 12:25:00,58.72,58.76,58.7,58.74,7400.0,47.3738,47.4061,47.3577,47.3899,7400.0
2012-09-18 12:30:00,58.74,58.76,58.71,58.71,7600.0,47.3899,47.4061,47.3657,47.3657,7600.0
2012-09-18 12:35:00,58.71,58.72,58.67,58.69,18800.0,47.3657,47.3738,47.3335,47.3496,18800.0
2012-09-18 12:40:00,58.69,58.74,58.69,58.72,4200.0,47.3496,47.3899,47.3496,47.3738,4200.0
2012-09-18 12:45:00,58.71,58.72,58.68,58.71,7800.0,47.3657,47.3738,47.3415,47.3657,7800.0
2012-09-18 12:50:00,58.71,58.76,58.69,58.76,8800.0,47.3657,47.4061,47.3496,47.4061,8800.0
2012-09-18 12:55:00,58.77,58.8,58.71,58.71,8600.0,47.4141,47.4383,47.3657,47.3657,8600.0
2012-09-18 13:00:00,58.72,58.72,58.69,58.69,4200.0,47.3738,47.3738,47.3496,47.3496,4200.0
2012-09-18 13:05:00,58.69,58.73,58.6,58.73,15600.0,47.3496,47.3819,47.277,47.3819,15600.0
2012-09-18 13:10:00,58.72,58.74,58.66,58.66,16600.0,47.3738,47.3899,47.3254,47.3254,16600.0
2012-09-18 13:15:00,58.66,58.72,58.64,58.66,18600.0,47.3254,47.3738,47.3092,47.3254,18600.0
2012-09-18 13:20:00,58.66,58.66,58.6,58.64,6800.0,47.3254,47.3254,47.277,47.3092,6800.0
2012-09-18 13:25:00,58.64,58.65,58.62,58.62,9200.0,47.3092,47.3173,47.2931,47.2931,9200.0
2012-09-18 13:30:00,58.64,58.64,58.56,58.63,12200.0,47.3092,47.3092,47.2447,47.3012,12200.0
2012-09-18 13:35:00,58.6,58.62,58.56,58.57,18600.0,47.277,47.2931,47.2447,47.2528,18600.0
2012-09-18 13:40:00,58.57,58.57,58.53,58.53,14400.0,47.2528,47.2528,47.2205,47.2205,14400.0
2012-09-18 13:45:00,58.53,58.58,58.52,58.56,8200.0,47.2205,47.2608,47.2124,47.2447,8200.0
2012-09-18 13:50:00,58.55,58.56,58.48,58.48,7800.0,47.2366,47.2447,47.1802,47.1802,7800.0
2012-09-18 13:55:00,58.49,58.49,58.44,58.48,17600.0,47.1882,47.1882,47.1479,47.1802,17600.0
2012-09-18 14:00:00,58.48,58.54,58.45,58.46,12400.0,47.1802,47.2286,47.156,47.164,12400.0
2012-09-18 14:05:00,58.45,58.48,58.42,58.48,9200.0,47.156,47.1802,47.1318,47.1802,9200.0
2012-09-18 14:10:00,58.48,58.48,58.44,58.46,7200.0,47.1802,47.1802,47.1479,47.164,7200.0
2012-09-18 14:15:00,58.46,58.52,58.46,58.49,10400.0,47.164,47.2124,47.164,47.1882,10400.0
2012-09-18 14:20:00,58.48,58.48,58.43,58.46,9200.0,47.1802,47.1802,47.1398,47.164,9200.0
2012-09-18 14:25:00,58.46,58.52,58.46,58.49,7400.0,47.164,47.2124,47.164,47.1882,7400.0
2012-09-18 14:30:00,58.49,58.52,58.46,58.46,11600.0,47.1882,47.2124,47.164,47.164,11600.0
2012-09-18 14:35:00,58.46,58.46,58.4,58.44,8000.0,47.164,47.164,47.1156,47.1479,8000.0
2012-09-18 14:40:00,58.44,58.53,58.44,58.51,16000.0,47.1479,47.2205,47.1479,47.2044,16000.0
2012-09-18 14:45:00,58.51,58.58,58.51,58.54,26400.0,47.2044,47.2608,47.2044,47.2286,26400.0
2012-09-18 14:50:00,58.55,58.55,58.49,58.53,8800.0,47.2366,47.2366,47.1882,47.2205,8800.0
2012-09-18 14:55:00,58.53,58.55,58.49,58.5,21200.0,47.2205,47.2366,47.1882,47.1963,21200.0
2012-09-18 15:00:00,58.49,58.53,58.47,58.52,38600.0,47.1882,47.2205,47.1721,47.2124,38600.0
2012-09-18 15:05:00,58.52,58.6,58.52,58.52,43600.0,47.2124,47.277,47.2124,47.2124,43600.0
2012-09-18 15:10:00,58.52,58.57,58.49,58.57,22800.0,47.2124,47.2528,47.1882,47.2528,22800.0
2012-09-18 15:15:00,58.56,58.58,58.51,58.55,17400.0,47.2447,47.2608,47.2044,47.2366,17400.0
2012-09-18 15:20:00,58.55,58.61,58.54,58.57,14400.0,47.2366,47.285,47.2286,47.2528,14400.0
2012-09-18 15:25:00,58.57,58.66,58.57,58.66,14800.0,47.2528,47.3254,47.2528,47.3254,14800.0
2012-09-18 15:30:00,58.65,58.74,58.64,58.74,15800.0,47.3173,47.3899,47.3092,47.3899,15800.0
2012-09-18 15:35:00,58.73,58.74,58.66,58.7,25600.0,47.3819,47.3899,47.3254,47.3577,25600.0
2012-09-18 15:40:00,58.7,58.74,58.62,58.63,23400.0,47.3577,47.3899,47.2931,47.3012,23400.0
2012-09-18 15:45:00,58.63,58.69,58.62,58.64,35400.0,47.3012,47.3496,47.2931,47.3092,35400.0
2012-09-18 15:50:00,58.63,58.7,58.63,58.64,22800.0,47.3012,47.3577,47.3012,47.3092,22800.0
2012-09-18 15:55:00,58.65,58.73,58.63,58.73,51400.0,47.3173,47.3819,47.3012,47.3819,51400.0
2012-09-19 09:30:00,58.71,58.86,58.5,58.52,39400.0,47.3657,47.4867,47.1963,47.2124,39400.0
2012-09-19 09:35:00,58.5,58.6,58.33,58.42,26000.0,47.1963,47.277,47.0591,47.1318,26000.0
2012-09-19 09:40:00,58.42,58.49,58.19,58.23,62200.0,47.1318,47.1882,46.9462,46.9785,62200.0
2012-09-19 09:45:00,58.27,58.37,58.21,58.22,40200.0,47.0107,47.0914,46.9623,46.9704,40200.0
2012-09-19 09:50:00,58.21,58.24,58.12,58.24,19600.0,46.9623,46.9865,46.8897,46.9865,19600.0
2012-09-19 09:55:00,58.33,58.43,58.33,58.43,16400.0,47.0591,47.1398,47.0591,47.1398,16400.0
2012-09-19 10:00:00,58.48,58.66,58.45,58.66,39200.0,47.1802,47.3254,47.156,47.3254,39200.0
2012-09-19 10:05:00,58.67,58.67,58.46,58.55,32000.0,47.3335,47.3335,47.164,47.2366,32000.0
2012-09-19 10:10:00,58.54,58.69,58.51,58.69,32400.0,47.2286,47.3496,47.2044,47.3496,32400.0
2012-09-19 10:15:00,58.65,58.71,58.6,58.62,13200.0,47.3173,47.3657,47.277,47.2931,13200.0
2012-09-19 10:20:00,58.63,58.7,58.54,58.63,18000.0,47.3012,47.3577,47.2286,47.3012,18000.0
2012-09-19 10:25:00,58.63,58.69,58.61,58.64,6600.0,47.3012,47.3496,47.285,47.3092,6600.0
2012-09-19 10:30:00,58.64,58.65,58.54,58.54,12200.0,47.3092,47.3173,47.2286,47.2286,12200.0
2012-09-19 10:35:00,58.51,58.55,58.4,58.52,29400.0,47.2044,47.2366,47.1156,47.2124,29400.0
2012-09-19 10:40:00,58.52,58.52,58.35,58.4,19000.0,47.2124,47.2124,47.0753,47.1156,19000.0
2012-09-19 10:45:00,58.41,58.55,58.4,58.55,18400.0,47.1237,47.2366,47.1156,47.2366,18400.0
2012-09-19 10:50:00,58.52,58.53,58.48,58.49,11200.0,47.2124,47.2205,47.1802,47.1882,11200.0
2012-09-19 10:55:00,58.49,58.55,58.49,58.55,9200.0,47.1882,47.2366,47.1882,47.2366,9200.0
2012-09-19 11:00:00,58.52,58.6,58.49,58.6,13800.0,47.2124,47.277,47.1882,47.277,13800.0
2012-09-19 11:05:00,58.59,58.65,58.59,58.6,16400.0,47.2689,47.3173,47.2689,47.277,16400.0
2012-09-19 11:10:00,58.6,58.65,58.57,58.65,9800.0,47.277,47.3173,47.2528,47.3173,9800.0
2012-09-19 11:15:00,58.65,58.67,58.62,58.67,15000.0,47.3173,47.3335,47.2931,47.3335,15000.0
2012-09-19 11:20:00,58.69,58.74,58.68,58.73,15800.0,47.3496,47.3899,47.3415,47.3819,15800.0
2012-09-19 11:25:00,58.73,58.77,58.72,58.72,10000.0,47.3819,47.4141,47.3738,47.3738,10000.0
2012-09-19 11:30:00,58.72,58.74,58.69,58.72,46000.0,47.3738,47.3899,47.3496,47.3738,46000.0
2012-09-19 11:35:00,58.71,58.77,58.69,58.69,13600.0,47.3657,47.4141,47.3496,47.3496,13600.0
2012-09-19 11:40:00,58.7,58.83,58.7,58.81,10000.0,47.3577,47.4625,47.3577,47.4464,10000.0
2012-09-19 11:45:00,58.8,58.81,58.74,58.77,7000.0,47.4383,47.4464,47.3899,47.4141,7000.0
2012-09-19 11:50:00,58.77,58.78,58.74,58.77,5400.0,47.4141,47.4222,47.3899,47.4141,5400.0
2012-09-19 11:55:00,58.76,58.76,58.67,58.68,11400.0,47.4061,47.4061,47.3335,47.3415,11400.0
2012-09-19 12:00:00,58.67,58.8,58.67,58.73,7200.0,47.3335,47.4383,47.3335,47.3819,7200.0
2012-09-19 12:05:00,58.73,58.87,58.73,58.85,9000.0,47.3819,47.4948,47.3819,47.4787,9000.0
2012-09-19 12:10:00,58.83,58.87,58.83,58.85,6200.0,47.4625,47.4948,47.4625,47.4787,6200.0
2012-09-19 12:15:00,58.85,58.88,58.84,58.86,4800.0,47.4787,47.5029,47.4706,47.4867,4800.0
2012-09-19 12:20:00,58.85,58.91,58.85,58.85,52200.0,47.4787,47.5271,47.4787,47.4787,52200.0
2012-09-19 12:25:00,58.85,58.93,58.81,58.93,31600.0,47.4787,47.5432,47.4464,47.5432,31600.0
2012-09-19 12:30:00,58.94,58.98,58.88,58.95,31600.0,47.5513,47.5836,47.5029,47.5593,31600.0
2012-09-19 12:35:00,58.96,58.96,58.84,58.87,22600.0,47.5674,47.5674,47.4706,47.4948,22600.0
2012-09-19 12:40:00,58.85,58.86,58.78,58.8,10400.0,47.4787,47.4867,47.4222,47.4383,10400.0
2012-09-19 12:45:00,58.8,58.83,58.77,58.79,38600.0,47.4383,47.4625,47.4141,47.4303,38600.0
2012-09-19 12:50:00,58.79,58.8,58.75,58.77,25800.0,47.4303,47.4383,47.398,47.4141,25800.0
2012-09-19 12:55:00,58.77,58.87,58.75,58.84,56000.0,47.4141,47.4948,47.398,47.4706,56000.0
2012-09-19 13:00:00,58.84,58.89,58.78,58.78,23200.0,47.4706,47.5109,47.4222,47.4222,23200.0
2012-09-19 13:05:00,58.78,58.82,58.72,58.72,9600.0,47.4222,47.4545,47.3738,47.3738,9600.0
2012-09-19 13:10:00,58.73,58.8,58.71,58.77,7200.0,47.3819,47.4383,47.3657,47.4141,7200.0
2012-09-19 13:15:00,58.74,58.77,58.67,58.67,39600.0,47.3899,47.4141,47.3335,47.3335,39600.0
2012-09-19 13:20:00,58.67,58.69,58.66,58.66,8000.0,47.3335,47.3496,47.3254,47.3254,8000.0
2012-09-19 13:25:00,58.67,58.68,58.64,58.67,9400.0,47.3335,47.3415,47.3092,47.3335,9400.0
2012-09-19 13:30:00,58.67,58.75,58.67,58.74,5000.0,47.3335,47.398,47.3335,47.3899,5000.0
2012-09-19 13:35:00,58.74,58.74,58.66,58.68,8600.0,47.3899,47.3899,47.3254,47.3415,8600.0
2012-09-19 13:40:00,58.67,58.69,58.66,58.69,2400.0,47.3335,47.3496,47.3254,47.3496,2400.0
2012-09-19 13:45:00,58.72,58.72,58.68,58.69,8600.0,47.3738,47.3738,47.3415,47.3496,8600.0
2012-09-19 13:50:00,58.7,58.73,58.68,58.7,13400.0,47.3577,47.3819,47.3415,47.3577,13400.0
2012-09-19 13:55:00,58.73,58.73,58.69,58.71,8200.0,47.3819,47.3819,47.3496,47.3657,8200.0
2012-09-19 14:00:00,58.73,58.77,58.73,58.77,7200.0,47.3819,47.4141,47.3819,47.4141,7200.0
2012-09-19 14:05:00,58.77,58.77,58.73,58.77,3600.0,47.4141,47.4141,47.3819,47.4141,3600.0
2012-09-19 14:10:00,58.76,58.76,58.73,58.74,6000.0,47.4061,47.4061,47.3819,47.3899,6000.0
2012-09-19 14:15:00,58.74,58.82,58.74,58.82,9800.0,47.3899,47.4545,47.3899,47.4545,9800.0
2012-09-19 14:20:00,58.82,58.84,58.82,58.83,4800.0,47.4545,47.4706,47.4545,47.4625,4800.0
2012-09-19 14:25:00,58.83,58.86,58.8,58.82,6200.0,47.4625,47.4867,47.4383,47.4545,6200.0
2012-09-19 14:30:00,58.82,58.83,58.81,58.82,8600.0,47.4545,47.4625,47.4464,47.4545,8600.0
2012-09-19 14:35:00,58.82,58.82,58.77,58.8,7200.0,47.4545,47.4545,47.4141,47.4383,7200.0
2012-09-19 14:40:00,58.78,58.79,58.76,58.79,4600.0,47.4222,47.4303,47.4061,47.4303,4600.0
2012-09-19 14:45:00,58.8,58.8,58.75,58.76,10800.0,47.4383,47.4383,47.398,47.4061,10800.0
2012-09-19 14:50:00,58.76,58.78,58.72,58.73,15200.0,47.4061,47.4222,47.3738,47.3819,15200.0
2012-09-19 14:55:00,58.73,58.76,58.7,58.74,6800.0,47.3819,47.4061,47.3577,47.3899,6800.0
2012-09-19 15:00:00,58.76,58.77,58.72,58.72,10800.0,47.4061,47.4141,47.3738,47.3738,10800.0
2012-09-19 15:05:00,58.72,58.76,58.68,58.73,13200.0,47.3738,47.4061,47.3415,47.3819,13200.0
2012-09-19 15:10:00,58.73,58.79,58.73,58.76,13400.0,47.3819,47.4303,47.3819,47.4061,13400.0
2012-09-19 15:15:00,58.77,58.77,58.72,58.73,6600.0,47.4141,47.4141,47.3738,47.3819,6600.0
2012-09-19 15:20:00,58.73,58.74,58.71,58.72,19400.0,47.3819,47.3899,47.3657,47.3738,19400.0
2012-09-19 15:25:00,58.72,58.75,58.7,58.74,12200.0,47.3738,47.398,47.3577,47.3899,12200.0
2012-09-19 15:30:00,58.72,58.74,58.67,58.71,25000.0,47.3738,47.3899,47.3335,47.3657,25000.0
2012-09-19 15:35:00,58.72,58.74,58.68,58.73,15000.0,47.3738,47.3899,47.3415,47.3819,15000.0
2012-09-19 15:40:00,58.73,58.79,58.72,58.78,15200.0,47.3819,47.4303,47.3738,47.4222,15200.0
2012-09-19 15:45:00,58.77,58.79,58.71,58.74,23400.0,47.4141,47.4303,47.3657,47.3899,23400.0
2012-09-19 15:50:00,58.74,58.76,58.67,58.68,29000.0,47.3899,47.4061,47.3335,47.3415,29000.0
2012-09-19 15:55:00,58.68,58.7,58.62,58.63,38200.0,47.3415,47.3577,47.2931,47.3012,38200.0
2012-09-20 09:30:00,58.18,58.25,58.01,58.08,29400.0,46.9381,46.9946,46.801,46.8575,29400.0
2012-09-20 09:35:00,58.07,58.19,58.01,58.13,101200.0,46.8494,46.9462,46.801,46.8978,101200.0
2012-09-20 09:40:00,58.15,58.17,58.09,58.17,9200.0,46.9139,46.9301,46.8655,46.9301,9200.0
2012-09-20 09:45:00,58.19,58.31,58.08,58.08,11600.0,46.9462,47.043,46.8575,46.8575,11600.0
2012-09-20 09:50:00,58.07,58.08,58.01,58.01,14400.0,46.8494,46.8575,46.801,46.801,14400.0
2012-09-20 09:55:00,58.03,58.19,58.01,58.17,9600.0,46.8171,46.9462,46.801,46.9301,9600.0
2012-09-20 10:00:00,58.18,58.27,58.14,58.26,8400.0,46.9381,47.0107,46.9059,47.0027,8400.0
2012-09-20 10:05:00,58.25,58.27,58.18,58.27,12000.0,46.9946,47.0107,46.9381,47.0107,12000.0
2012-09-20 10:10:00,58.28,58.42,58.28,58.38,14400.0,47.0188,47.1318,47.0188,47.0995,14400.0
2012-09-20 10:15:00,58.35,58.4,58.31,58.32,41000.0,47.0753,47.1156,47.043,47.0511,41000.0
2012-09-20 10:20:00,58.3,58.33,58.24,58.31,25800.0,47.0349,47.0591,46.9865,47.043,25800.0
2012-09-20 10:25:00,58.29,58.37,58.28,58.29,6000.0,47.0269,47.0914,47.0188,47.0269,6000.0
2012-09-20 10:30:00,58.34,58.43,58.34,58.43,19800.0,47.0672,47.1398,47.0672,47.1398,19800.0
2012-09-20 10:35:00,58.43,58.59,58.4,58.57,43400.0,47.1398,47.2689,47.1156,47.2528,43400.0
2012-09-20 10:40:00,58.57,58.63,58.49,58.63,50200.0,47.2528,47.3012,47.1882,47.3012,50200.0
2012-09-20 10:45:00,58.63,58.73,58.6,58.6,63800.0,47.3012,47.3819,47.277,47.277,63800.0
2012-09-20 10:50:00,58.6,58.6,58.51,58.52,39400.0,47.277,47.277,47.2044,47.2124,39400.0
2012-09-20 10:55:00,58.51,58.65,58.51,58.63,21600.0,47.2044,47.3173,47.2044,47.3012,21600.0
2012-09-20 11:00:00,58.62,58.7,58.58,58.62,17800.0,47.2931,47.3577,47.2608,47.2931,17800.0
2012-09-20 11:05:00,58.6,58.62,58.56,58.6,29400.0,47.277,47.2931,47.2447,47.277,29400.0
2012-09-20 11:10:00,58.6,58.63,58.56,58.58,6000.0,47.277,47.3012,47.2447,47.2608,6000.0
2012-09-20 11:15:00,58.58,58.67,58.58,58.67,10200.0,47.2608,47.3335,47.2608,47.3335,10200.0
2012-09-20 11:20:00,58.66,58.68,58.61,58.68,7400.0,47.3254,47.3415,47.285,47.3415,7400.0
2012-09-20 11:25:00,58.68,58.73,58.65,58.66,14400.0,47.3415,47.3819,47.3173,47.3254,14400.0
2012-09-20 11:30:00,58.66,58.77,58.66,58.77,22400.0,47.3254,47.4141,47.3254,47.4141,22400.0
2012-09-20 11:35:00,58.76,58.9,58.76,58.9,77600.0,47.4061,47.519,47.4061,47.519,77600.0
2012-09-20 11:40:00,58.9,59.13,58.89,59.13,129800.0,47.519,47.7046,47.5109,47.7046,129800.0
2012-09-20 11:45:00,59.13,59.15,58.9,58.92,73200.0,47.7046,47.7207,47.519,47.5351,73200.0
2012-09-20 11:50:00,58.9,58.95,58.88,58.93,5800.0,47.519,47.5593,47.5029,47.5432,5800.0
2012-09-20 11:55:00,58.91,59.02,58.91,59.02,53400.0,47.5271,47.6158,47.5271,47.6158,53400.0
2012-09-20 12:00:00,59.02,59.02,58.97,58.99,15000.0,47.6158,47.6158,47.5755,47.5916,15000.0
2012-09-20 12:05:00,58.99,59.03,58.98,58.98,16800.0,47.5916,47.6239,47.5836,47.5836,16800.0
2012-09-20 12:10:00,58.98,59.04,58.98,59.04,14800.0,47.5836,47.632,47.5836,47.632,14800.0
2012-09-20 12:15:00,59.04,59.08,59.04,59.06,16400.0,47.632,47.6642,47.632,47.6481,16400.0
2012-09-20 12:20:00,59.07,59.1,59.06,59.1,34000.0,47.6562,47.6804,47.6481,47.6804,34000.0
2012-09-20 12:25:00,59.1,59.12,58.98,59.02,19400.0,47.6804,47.6965,47.5836,47.6158,19400.0
2012-09-20 12:30:00,59.02,59.07,59.02,59.07,11200.0,47.6158,47.6562,47.6158,47.6562,11200.0
2012-09-20 12:35:00,59.09,59.1,59.06,59.08,7600.0,47.6723,47.6804,47.6481,47.6642,7600.0
2012-09-20 12:40:00,59.07,59.12,59.06,59.08,7800.0,47.6562,47.6965,47.6481,47.6642,7800.0
2012-09-20 12:45:00,59.09,59.1,58.99,58.99,14400.0,47.6723,47.6804,47.5916,47.5916,14400.0
2012-09-20 12:50:00,59.0,59.12,58.99,59.04,43400.0,47.5997,47.6965,47.5916,47.632,43400.0
2012-09-20 12:55:00,59.04,59.07,58.98,59.04,59200.0,47.632,47.6562,47.5836,47.632,59200.0
2012-09-20 13:00:00,59.04,59.07,59.0,59.04,44800.0,47.632,47.6562,47.5997,47.632,44800.0
2012-09-20 13:05:00,59.04,59.09,59.02,59.09,21600.0,47.632,47.6723,47.6158,47.6723,21600.0
2012-09-20 13:10:00,59.09,59.11,59.07,59.1,14000.0,47.6723,47.6884,47.6562,47.6804,14000.0
2012-09-20 13:15:00,59.1,59.12,59.05,59.05,10600.0,47.6804,47.6965,47.64,47.64,10600.0
2012-09-20 13:20:00,59.05,59.06,59.02,59.02,8600.0,47.64,47.6481,47.6158,47.6158,8600.0
2012-09-20 13:25:00,59.02,59.09,59.02,59.08,9000.0,47.6158,47.6723,47.6158,47.6642,9000.0
2012-09-20 13:30:00,59.09,59.1,59.08,59.09,16400.0,47.6723,47.6804,47.6642,47.6723,16400.0
2012-09-20 13:35:00,59.09,59.23,59.09,59.12,34400.0,47.6723,47.7852,47.6723,47.6965,34400.0
2012-09-20 13:40:00,59.14,59.14,59.06,59.1,29200.0,47.7126,47.7126,47.6481,47.6804,29200.0
2012-09-20 13:45:00,59.11,59.13,59.07,59.08,16400.0,47.6884,47.7046,47.6562,47.6642,16400.0
2012-09-20 13:50:00,59.09,59.09,59.06,59.08,19400.0,47.6723,47.6723,47.6481,47.6642,19400.0
2012-09-20 13:55:00,59.08,59.09,59.02,59.05,8000.0,47.6642,47.6723,47.6158,47.64,8000.0
2012-09-20 14:00:00,59.05,59.06,59.0,59.01,10800.0,47.64,47.6481,47.5997,47.6078,10800.0
2012-09-20 14:05:00,59.0,59.01,58.98,58.99,45600.0,47.5997,47.6078,47.5836,47.5916,45600.0
2012-09-20 14:10:00,58.98,59.08,58.98,59.06,16800.0,47.5836,47.6642,47.5836,47.6481,16800.0
2012-09-20 14:15:00,59.06,59.11,59.04,59.04,9600.0,47.6481,47.6884,47.632,47.632,9600.0
2012-09-20 14:20:00,59.02,59.03,58.98,59.02,12000.0,47.6158,47.6239,47.5836,47.6158,12000.0
2012-09-20 14:25:00,59.03,59.15,59.02,59.12,16000.0,47.6239,47.7207,47.6158,47.6965,16000.0
2012-09-20 14:30:00,59.11,59.12,59.04,59.09,11400.0,47.6884,47.6965,47.632,47.6723,11400.0
2012-09-20 14:35:00,59.09,59.09,58.98,59.0,8800.0,47.6723,47.6723,47.5836,47.5997,8800.0
2012-09-20 14:40:00,58.99,59.0,58.96,58.96,9400.0,47.5916,47.5997,47.5674,47.5674,9400.0
2012-09-20 14:45:00,58.97,59.03,58.95,59.02,26200.0,47.5755,47.6239,47.5593,47.6158,26200.0
2012-09-20 14:50:00,59.02,59.04,58.96,58.97,20600.0,47.6158,47.632,47.5674,47.5755,20600.0
2012-09-20 14:55:00,58.96,59.03,58.96,59.01,7200.0,47.5674,47.6239,47.5674,47.6078,7200.0
2012-09-20 15:00:00,59.02,59.02,58.94,58.95,16800.0,47.6158,47.6158,47.5513,47.5593,16800.0
2012-09-20 15:05:00,58.95,59.02,58.94,58.99,17000.0,47.5593,47.6158,47.5513,47.5916,17000.0
2012-09-20 15:10:00,58.99,59.05,58.97,59.05,29400.0,47.5916,47.64,47.5755,47.64,29400.0
2012-09-20 15:15:00,59.04,59.06,59.02,59.05,23400.0,47.632,47.6481,47.6158,47.64,23400.0
2012-09-20 15:20:00,59.06,59.15,59.06,59.13,23000.0,47.6481,47.7207,47.6481,47.7046,23000.0
2012-09-20 15:25:00,59.12,59.16,59.09,59.13,20000.0,47.6965,47.7288,47.6723,47.7046,20000.0
2012-09-20 15:30:00,59.13,59.14,59.02,59.02,35800.0,47.7046,47.7126,47.6158,47.6158,35800.0
2012-09-20 15:35:00,59.05,59.08,58.96,59.01,20400.0,47.64,47.6642,47.5674,47.6078,20400.0
2012-09-20 15:40:00,59.01,59.02,58.98,59.02,24600.0,47.6078,47.6158,47.5836,47.6158,24600.0
2012-09-20 15:45:00,59.04,59.1,59.02,59.04,42800.0,47.632,47.6804,47.6158,47.632,42800.0
2012-09-20 15:50:00,59.05,59.12,59.05,59.11,27000.0,47.64,47.6965,47.64,47.6884,27000.0
2012-09-20 15:55:00,59.11,59.2,59.09,59.19,102200.0,47.6884,47.761,47.6723,47.753,102200.0
2012-09-21 09:30:00,59.65,59.65,59.54,59.56,343600.0,48.1241,48.1241,48.0353,48.0515,343600.0
2012-09-21 09:35:00,59.55,59.61,59.42,59.6,76600.0,48.0434,48.0918,47.9385,48.0838,76600.0
2012-09-21 09:40:00,59.59,59.59,59.15,59.18,51400.0,48.0757,48.0757,47.7207,47.7449,51400.0
2012-09-21 09:45:00,59.26,59.26,59.05,59.08,15800.0,47.8094,47.8094,47.64,47.6642,15800.0
2012-09-21 09:50:00,59.09,59.09,58.93,59.01,24000.0,47.6723,47.6723,47.5432,47.6078,24000.0
2012-09-21 09:55:00,59.01,59.04,58.99,59.01,17400.0,47.6078,47.632,47.5916,47.6078,17400.0
2012-09-21 10:00:00,59.04,59.09,59.02,59.05,12600.0,47.632,47.6723,47.6158,47.64,12600.0
2012-09-21 10:05:00,59.06,59.1,59.06,59.08,34600.0,47.6481,47.6804,47.6481,47.6642,34600.0
2012-09-21 10:10:00,59.05,59.07,59.01,59.06,32600.0,47.64,47.6562,47.6078,47.6481,32600.0
2012-09-21 10:15:00,59.1,59.13,59.06,59.07,31000.0,47.6804,47.7046,47.6481,47.6562,31000.0
2012-09-21 10:20:00,59.07,59.22,59.06,59.14,20600.0,47.6562,47.7772,47.6481,47.7126,20600.0
2012-09-21 10:25:00,59.16,59.19,59.1,59.1,14400.0,47.7288,47.753,47.6804,47.6804,14400.0
2012-09-21 10:30:00,59.09,59.11,59.06,59.11,6000.0,47.6723,47.6884,47.6481,47.6884,6000.0
2012-09-21 10:35:00,59.13,59.19,59.12,59.15,33000.0,47.7046,47.753,47.6965,47.7207,33000.0
2012-09-21 10:40:00,59.12,59.13,59.01,59.04,7600.0,47.6965,47.7046,47.6078,47.632,7600.0
2012-09-21 10:45:00,59.04,59.05,58.98,59.02,6200.0,47.632,47.64,47.5836,47.6158,6200.0
2012-09-21 10:50:00,59.03,59.16,59.02,59.09,38200.0,47.6239,47.7288,47.6158,47.6723,38200.0
2012-09-21 10:55:00,59.09,59.09,58.9,58.9,18000.0,47.6723,47.6723,47.519,47.519,18000.0
2012-09-21 11:00:00,58.89,58.95,58.88,58.94,15800.0,47.5109,47.5593,47.5029,47.5513,15800.0
2012-09-21 11:05:00,58.94,58.99,58.93,58.95,7200.0,47.5513,47.5916,47.5432,47.5593,7200.0
2012-09-21 11:10:00,58.96,58.99,58.91,58.95,17600.0,47.5674,47.5916,47.5271,47.5593,17600.0
2012-09-21 11:15:00,58.95,58.98,58.92,58.97,6600.0,47.5593,47.5836,47.5351,47.5755,6600.0
2012-09-21 11:20:00,58.95,58.95,58.88,58.93,19000.0,47.5593,47.5593,47.5029,47.5432,19000.0
2012-09-21 11:25:00,58.94,58.94,58.87,58.87,11000.0,47.5513,47.5513,47.4948,47.4948,11000.0
2012-09-21 11:30:00,58.85,58.89,58.84,58.85,12800.0,47.4787,47.5109,47.4706,47.4787,12800.0
2012-09-21 11:35:00,58.85,58.85,58.74,58.74,14000.0,47.4787,47.4787,47.3899,47.3899,14000.0
2012-09-21 11:40:00,58.74,58.76,58.69,58.73,6200.0,47.3899,47.4061,47.3496,47.3819,6200.0
2012-09-21 11:45:00,58.74,58.83,58.73,58.79,8400.0,47.3899,47.4625,47.3819,47.4303,8400.0
2012-09-21 11:50:00,58.82,58.93,58.8,58.92,54800.0,47.4545,47.5432,47.4383,47.5351,54800.0
2012-09-21 11:55:00,58.88,58.91,58.85,58.88,6200.0,47.5029,47.5271,47.4787,47.5029,6200.0
2012-09-21 12:00:00,58.92,58.99,58.92,58.97,6800.0,47.5351,47.5916,47.5351,47.5755,6800.0
2012-09-21 12:05:00,58.97,58.98,58.94,58.95,11200.0,47.5755,47.5836,47.5513,47.5593,11200.0
2012-09-21 12:10:00,58.95,58.98,58.95,58.97,10000.0,47.5593,47.5836,47.5593,47.5755,10000.0
2012-09-21 12:15:00,58.97,59.0,58.95,58.99,12400.0,47.5755,47.5997,47.5593,47.5916,12400.0
2012-09-21 12:20:00,58.98,59.0,58.95,59.0,22400.0,47.5836,47.5997,47.5593,47.5997,22400.0
2012-09-21 12:25:00,58.99,59.02,58.98,59.01,7800.0,47.5916,47.6158,47.5836,47.6078,7800.0
2012-09-21 12:30:00,59.01,59.1,59.01,59.08,12600.0,47.6078,47.6804,47.6078,47.6642,12600.0
2012-09-21 12:35:00,59.07,59.1,59.04,59.05,7600.0,47.6562,47.6804,47.632,47.64,7600.0
2012-09-21 12:40:00,59.06,59.09,59.06,59.06,6400.0,47.6481,47.6723,47.6481,47.6481,6400.0
2012-09-21 12:45:00,59.07,59.09,59.06,59.06,4400.0,47.6562,47.6723,47.6481,47.6481,4400.0
2012-09-21 12:50:00,59.06,59.08,59.01,59.01,6200.0,47.6481,47.6642,47.6078,47.6078,6200.0
2012-09-21 12:55:00,59.0,59.1,58.99,59.1,55800.0,47.5997,47.6804,47.5916,47.6804,55800.0
2012-09-21 13:00:00,59.1,59.13,59.08,59.13,7000.0,47.6804,47.7046,47.6642,47.7046,7000.0
2012-09-21 13:05:00,59.14,59.15,59.1,59.1,5200.0,47.7126,47.7207,47.6804,47.6804,5200.0
2012-09-21 13:10:00,59.1,59.1,59.08,59.09,1600.0,47.6804,47.6804,47.6642,47.6723,1600.0
2012-09-21 13:15:00,59.08,59.12,59.07,59.12,5800.0,47.6642,47.6965,47.6562,47.6965,5800.0
2012-09-21 13:20:00,59.1,59.13,59.1,59.13,4600.0,47.6804,47.7046,47.6804,47.7046,4600.0
2012-09-21 13:25:00,59.13,59.13,59.07,59.07,6000.0,47.7046,47.7046,47.6562,47.6562,6000.0
2012-09-21 13:30:00,59.07,59.07,59.05,59.05,7800.0,47.6562,47.6562,47.64,47.64,7800.0
2012-09-21 13:35:00,59.05,59.1,59.04,59.08,27800.0,47.64,47.6804,47.632,47.6642,27800.0
2012-09-21 13:40:00,59.08,59.1,59.08,59.08,42600.0,47.6642,47.6804,47.6642,47.6642,42600.0
2012-09-21 13:45:00,59.06,59.07,58.99,58.99,14800.0,47.6481,47.6562,47.5916,47.5916,14800.0
2012-09-21 13:50:00,58.99,59.02,58.99,59.02,11600.0,47.5916,47.6158,47.5916,47.6158,11600.0
2012-09-21 13:55:00,59.03,59.05,59.02,59.05,9600.0,47.6239,47.64,47.6158,47.64,9600.0
2012-09-21 14:00:00,59.07,59.07,59.03,59.06,5400.0,47.6562,47.6562,47.6239,47.6481,5400.0
2012-09-21 14:05:00,59.05,59.05,59.02,59.05,5600.0,47.64,47.64,47.6158,47.64,5600.0
2012-09-21 14:10:00,59.03,59.08,59.03,59.06,5400.0,47.6239,47.6642,47.6239,47.6481,5400.0
2012-09-21 14:15:00,59.06,59.06,58.97,59.0,4200.0,47.6481,47.6481,47.5755,47.5997,4200.0
2012-09-21 14:20:00,59.02,59.02,58.95,58.95,8000.0,47.6158,47.6158,47.5593,47.5593,8000.0
2012-09-21 14:25:00,58.95,58.99,58.91,58.99,5800.0,47.5593,47.5916,47.5271,47.5916,5800.0
2012-09-21 14:30:00,58.98,59.01,58.96,59.0,13800.0,47.5836,47.6078,47.5674,47.5997,13800.0
2012-09-21 14:35:00,58.99,58.99,58.95,58.99,5400.0,47.5916,47.5916,47.5593,47.5916,5400.0
2012-09-21 14:40:00,58.98,58.99,58.95,58.96,169200.0,47.5836,47.5916,47.5593,47.5674,169200.0
2012-09-21 14:45:00,58.96,59.0,58.93,58.94,9600.0,47.5674,47.5997,47.5432,47.5513,9600.0
2012-09-21 14:50:00,58.94,58.94,58.87,58.88,26200.0,47.5513,47.5513,47.4948,47.5029,26200.0
2012-09-21 14:55:00,58.88,58.92,58.83,58.83,23000.0,47.5029,47.5351,47.4625,47.4625,23000.0
2012-09-21 15:00:00,58.83,58.84,58.77,58.77,34800.0,47.4625,47.4706,47.4141,47.4141,34800.0
2012-09-21 15:05:00,58.77,58.79,58.75,58.77,15600.0,47.4141,47.4303,47.398,47.4141,15600.0
2012-09-21 15:10:00,58.77,58.88,58.77,58.88,29000.0,47.4141,47.5029,47.4141,47.5029,29000.0
2012-09-21 15:15:00,58.87,58.88,58.82,58.84,12800.0,47.4948,47.5029,47.4545,47.4706,12800.0
2012-09-21 15:20:00,58.84,58.95,58.84,58.95,66200.0,47.4706,47.5593,47.4706,47.5593,66200.0
2012-09-21 15:25:00,58.95,58.97,58.88,58.94,19000.0,47.5593,47.5755,47.5029,47.5513,19000.0
2012-09-21 15:30:00,58.95,58.97,58.92,58.95,19600.0,47.5593,47.5755,47.5351,47.5593,19600.0
2012-09-21 15:35:00,58.95,58.98,58.9,58.9,21600.0,47.5593,47.5836,47.519,47.519,21600.0
2012-09-21 15:40:00,58.89,58.96,58.88,58.95,25200.0,47.5109,47.5674,47.5029,47.5593,25200.0
2012-09-21 15:45:00,58.94,58.94,58.84,58.84,78400.0,47.5513,47.5513,47.4706,47.4706,78400.0
2012-09-21 15:50:00,58.85,58.91,58.82,58.88,77000.0,47.4787,47.5271,47.4545,47.5029,77000.0
2012-09-21 15:55:00,58.87,58.88,58.78,58.78,88200.0,47.4948,47.5029,47.4222,47.4222,88200.0
2012-09-24 09:30:00,58.5,58.62,58.42,58.48,30400.0,47.1963,47.2931,47.1318,47.1802,30400.0
2012-09-24 09:35:00,58.48,58.48,58.29,58.32,30400.0,47.1802,47.1802,47.0269,47.0511,30400.0
2012-09-24 09:40:00,58.32,58.39,58.2,58.33,32800.0,47.0511,47.1076,46.9543,47.0591,32800.0
2012-09-24 09:45:00,58.34,58.37,58.18,58.2,10800.0,47.0672,47.0914,46.9381,46.9543,10800.0
2012-09-24 09:50:00,58.2,58.22,58.13,58.22,3800.0,46.9543,46.9704,46.8978,46.9704,3800.0
2012-09-24 09:55:00,58.2,58.23,58.04,58.12,22600.0,46.9543,46.9785,46.8252,46.8897,22600.0
2012-09-24 10:00:00,58.19,58.27,58.19,58.27,8800.0,46.9462,47.0107,46.9462,47.0107,8800.0
2012-09-24 10:05:00,58.28,58.28,58.2,58.21,9200.0,47.0188,47.0188,46.9543,46.9623,9200.0
2012-09-24 10:10:00,58.19,58.29,58.16,58.19,13400.0,46.9462,47.0269,46.922,46.9462,13400.0
2012-09-24 10:15:00,58.21,58.32,58.18,58.26,25400.0,46.9623,47.0511,46.9381,47.0027,25400.0
2012-09-24 10:20:00,58.26,58.29,58.24,58.26,21600.0,47.0027,47.0269,46.9865,47.0027,21600.0
2012-09-24 10:25:00,58.24,58.41,58.2,58.36,24600.0,46.9865,47.1237,46.9543,47.0833,24600.0
2012-09-24 10:30:00,58.36,58.47,58.35,58.46,32200.0,47.0833,47.1721,47.0753,47.164,32200.0
2012-09-24 10:35:00,58.48,58.49,58.4,58.42,31200.0,47.1802,47.1882,47.1156,47.1318,31200.0
2012-09-24 10:40:00,58.45,58.45,58.37,58.37,8600.0,47.156,47.156,47.0914,47.0914,8600.0
2012-09-24 10:45:00,58.41,58.44,58.4,58.41,7000.0,47.1237,47.1479,47.1156,47.1237,7000.0
2012-09-24 10:50:00,58.39,58.43,58.35,58.41,5600.0,47.1076,47.1398,47.0753,47.1237,5600.0
2012-09-24 10:55:00,58.41,58.52,58.41,58.48,13800.0,47.1237,47.2124,47.1237,47.1802,13800.0
2012-09-24 11:00:00,58.48,58.54,58.47,58.47,68600.0,47.1802,47.2286,47.1721,47.1721,68600.0
2012-09-24 11:05:00,58.47,58.47,58.42,58.44,4000.0,47.1721,47.1721,47.1318,47.1479,4000.0
2012-09-24 11:10:00,58.44,58.44,58.31,58.33,12600.0,47.1479,47.1479,47.043,47.0591,12600.0
2012-09-24 11:15:00,58.33,58.35,58.3,58.33,7600.0,47.0591,47.0753,47.0349,47.0591,7600.0
2012-09-24 11:20:00,58.32,58.35,58.32,58.35,5000.0,47.0511,47.0753,47.0511,47.0753,5000.0
2012-09-24 11:25:00,58.35,58.35,58.3,58.31,3600.0,47.0753,47.0753,47.0349,47.043,3600.0
2012-09-24 11:30:00,58.33,58.33,58.31,58.33,2400.0,47.0591,47.0591,47.043,47.0591,2400.0
2012-09-24 11:35:00,58.36,58.38,58.33,58.34,3200.0,47.0833,47.0995,47.0591,47.0672,3200.0
2012-09-24 11:40:00,58.33,58.36,58.29,58.33,6000.0,47.0591,47.0833,47.0269,47.0591,6000.0
2012-09-24 11:45:00,58.33,58.33,58.28,58.31,12400.0,47.0591,47.0591,47.0188,47.043,12400.0
2012-09-24 11:50:00,58.33,58.4,58.33,58.38,10400.0,47.0591,47.1156,47.0591,47.0995,10400.0
2012-09-24 11:55:00,58.38,58.44,58.38,58.44,1600.0,47.0995,47.1479,47.0995,47.1479,1600.0
2012-09-24 12:00:00,58.43,58.45,58.42,58.43,5000.0,47.1398,47.156,47.1318,47.1398,5000.0
2012-09-24 12:05:00,58.43,58.46,58.43,58.43,9600.0,47.1398,47.164,47.1398,47.1398,9600.0
2012-09-24 12:10:00,58.45,58.48,58.45,58.48,1200.0,47.156,47.1802,47.156,47.1802,1200.0
2012-09-24 12:15:00,58.49,58.49,58.48,58.48,1400.0,47.1882,47.1882,47.1802,47.1802,1400.0
2012-09-24 12:20:00,58.48,58.5,58.43,58.43,6600.0,47.1802,47.1963,47.1398,47.1398,6600.0
2012-09-24 12:25:00,58.43,58.45,58.39,58.39,7200.0,47.1398,47.156,47.1076,47.1076,7200.0
2012-09-24 12:30:00,58.37,58.41,58.36,58.38,6000.0,47.0914,47.1237,47.0833,47.0995,6000.0
2012-09-24 12:35:00,58.38,58.42,58.37,58.41,23600.0,47.0995,47.1318,47.0914,47.1237,23600.0
2012-09-24 12:40:00,58.43,58.44,58.37,58.38,53800.0,47.1398,47.1479,47.0914,47.0995,53800.0
2012-09-24 12:45:00,58.38,58.4,58.38,58.38,3000.0,47.0995,47.1156,47.0995,47.0995,3000.0
2012-09-24 12:50:00,58.37,58.38,58.35,58.38,2400.0,47.0914,47.0995,47.0753,47.0995,2400.0
2012-09-24 12:55:00,58.38,58.38,58.38,58.38,200.0,47.0995,47.0995,47.0995,47.0995,200.0
2012-09-24 13:00:00,58.39,58.39,58.36,58.37,3200.0,47.1076,47.1076,47.0833,47.0914,3200.0
2012-09-24 13:05:00,58.35,58.4,58.35,58.38,21000.0,47.0753,47.1156,47.0753,47.0995,21000.0
2012-09-24 13:10:00,58.39,58.4,58.35,58.35,29600.0,47.1076,47.1156,47.0753,47.0753,29600.0
2012-09-24 13:15:00,58.35,58.35,58.33,58.33,3200.0,47.0753,47.0753,47.0591,47.0591,3200.0
2012-09-24 13:20:00,58.34,58.35,58.33,58.35,1200.0,47.0672,47.0753,47.0591,47.0753,1200.0
2012-09-24 13:25:00,58.38,58.39,58.34,58.34,1200.0,47.0995,47.1076,47.0672,47.0672,1200.0
2012-09-24 13:30:00,58.34,58.34,58.27,58.3,5600.0,47.0672,47.0672,47.0107,47.0349,5600.0
2012-09-24 13:35:00,58.32,58.32,58.29,58.29,2800.0,47.0511,47.0511,47.0269,47.0269,2800.0
2012-09-24 13:40:00,58.29,58.32,58.29,58.3,3600.0,47.0269,47.0511,47.0269,47.0349,3600.0
2012-09-24 13:45:00,58.31,58.31,58.28,58.29,4800.0,47.043,47.043,47.0188,47.0269,4800.0
2012-09-24 13:50:00,58.33,58.35,58.32,58.33,3200.0,47.0591,47.0753,47.0511,47.0591,3200.0
2012-09-24 13:55:00,58.37,58.38,58.34,58.34,2400.0,47.0914,47.0995,47.0672,47.0672,2400.0
2012-09-24 14:00:00,58.35,58.38,58.35,58.38,1400.0,47.0753,47.0995,47.0753,47.0995,1400.0
2012-09-24 14:05:00,58.37,58.38,58.33,58.34,39400.0,47.0914,47.0995,47.0591,47.0672,39400.0
2012-09-24 14:10:00,58.35,58.41,58.35,58.38,7400.0,47.0753,47.1237,47.0753,47.0995,7400.0
2012-09-24 14:15:00,58.38,58.42,58.37,58.4,6000.0,47.0995,47.1318,47.0914,47.1156,6000.0
2012-09-24 14:20:00,58.42,58.46,58.41,58.45,10000.0,47.1318,47.164,47.1237,47.156,10000.0
2012-09-24 14:25:00,58.46,58.52,58.45,58.52,3600.0,47.164,47.2124,47.156,47.2124,3600.0
2012-09-24 14:30:00,58.55,58.56,58.5,58.5,8800.0,47.2366,47.2447,47.1963,47.1963,8800.0
2012-09-24 14:35:00,58.48,58.54,58.47,58.49,13400.0,47.1802,47.2286,47.1721,47.1882,13400.0
2012-09-24 14:40:00,58.5,58.55,58.5,58.54,9400.0,47.1963,47.2366,47.1963,47.2286,9400.0
2012-09-24 14:45:00,58.56,58.58,58.54,58.56,6200.0,47.2447,47.2608,47.2286,47.2447,6200.0
2012-09-24 14:50:00,58.56,58.68,58.56,58.59,10000.0,47.2447,47.3415,47.2447,47.2689,10000.0
2012-09-24 14:55:00,58.6,58.62,58.58,58.59,6600.0,47.277,47.2931,47.2608,47.2689,6600.0
2012-09-24 15:00:00,58.59,58.59,58.51,58.51,10600.0,47.2689,47.2689,47.2044,47.2044,10600.0
2012-09-24 15:05:00,58.49,58.57,58.49,58.56,10600.0,47.1882,47.2528,47.1882,47.2447,10600.0
2012-09-24 15:10:00,58.57,58.57,58.49,58.51,8000.0,47.2528,47.2528,47.1882,47.2044,8000.0
2012-09-24 15:15:00,58.53,58.57,58.51,58.55,5600.0,47.2205,47.2528,47.2044,47.2366,5600.0
2012-09-24 15:20:00,58.56,58.57,58.51,58.52,11800.0,47.2447,47.2528,47.2044,47.2124,11800.0
2012-09-24 15:25:00,58.52,58.58,58.51,58.57,11200.0,47.2124,47.2608,47.2044,47.2528,11200.0
2012-09-24 15:30:00,58.55,58.55,58.47,58.49,7800.0,47.2366,47.2366,47.1721,47.1882,7800.0
2012-09-24 15:35:00,58.49,58.55,58.49,58.52,19600.0,47.1882,47.2366,47.1882,47.2124,19600.0
2012-09-24 15:40:00,58.52,58.54,58.45,58.46,34600.0,47.2124,47.2286,47.156,47.164,34600.0
2012-09-24 15:45:00,58.47,58.47,58.4,58.43,32800.0,47.1721,47.1721,47.1156,47.1398,32800.0
2012-09-24 15:50:00,58.42,58.45,58.35,58.42,21200.0,47.1318,47.156,47.0753,47.1318,21200.0
2012-09-24 15:55:00,58.41,58.44,58.38,58.38,33400.0,47.1237,47.1479,47.0995,47.0995,33400.0
2012-09-25 09:30:00,58.62,58.73,58.33,58.34,18000.0,47.2931,47.3819,47.0591,47.0672,18000.0
2012-09-25 09:35:00,58.29,58.42,58.27,58.41,17400.0,47.0269,47.1318,47.0107,47.1237,17400.0
2012-09-25 09:40:00,58.38,58.38,58.23,58.26,10000.0,47.0995,47.0995,46.9785,47.0027,10000.0
2012-09-25 09:45:00,58.27,58.29,58.15,58.2,7200.0,47.0107,47.0269,46.9139,46.9543,7200.0
2012-09-25 09:50:00,58.19,58.24,58.17,58.21,3000.0,46.9462,46.9865,46.9301,46.9623,3000.0
2012-09-25 09:55:00,58.2,58.23,58.15,58.18,12600.0,46.9543,46.9785,46.9139,46.9381,12600.0
2012-09-25 10:00:00,58.23,58.33,58.15,58.26,16000.0,46.9785,47.0591,46.9139,47.0027,16000.0
2012-09-25 10:05:00,58.3,58.38,58.27,58.34,5000.0,47.0349,47.0995,47.0107,47.0672,5000.0
2012-09-25 10:10:00,58.35,58.41,58.33,58.41,9200.0,47.0753,47.1237,47.0591,47.1237,9200.0
2012-09-25 10:15:00,58.43,58.48,58.35,58.37,14600.0,47.1398,47.1802,47.0753,47.0914,14600.0
2012-09-25 10:20:00,58.37,58.49,58.37,58.43,25200.0,47.0914,47.1882,47.0914,47.1398,25200.0
2012-09-25 10:25:00,58.42,58.45,58.28,58.36,46200.0,47.1318,47.156,47.0188,47.0833,46200.0
2012-09-25 10:30:00,58.38,58.4,58.31,58.34,27200.0,47.0995,47.1156,47.043,47.0672,27200.0
2012-09-25 10:35:00,58.38,58.46,58.35,58.44,10200.0,47.0995,47.164,47.0753,47.1479,10200.0
2012-09-25 10:40:00,58.38,58.43,58.35,58.43,8000.0,47.0995,47.1398,47.0753,47.1398,8000.0
2012-09-25 10:45:00,58.41,58.52,58.41,58.51,9600.0,47.1237,47.2124,47.1237,47.2044,9600.0
2012-09-25 10:50:00,58.52,58.55,58.47,58.48,9000.0,47.2124,47.2366,47.1721,47.1802,9000.0
2012-09-25 10:55:00,58.49,58.51,58.4,58.45,12600.0,47.1882,47.2044,47.1156,47.156,12600.0
2012-09-25 11:00:00,58.46,58.51,58.45,58.45,5200.0,47.164,47.2044,47.156,47.156,5200.0
2012-09-25 11:05:00,58.47,58.5,58.44,58.44,2800.0,47.1721,47.1963,47.1479,47.1479,2800.0
2012-09-25 11:10:00,58.46,58.46,58.42,58.42,8800.0,47.164,47.164,47.1318,47.1318,8800.0
2012-09-25 11:15:00,58.42,58.42,58.39,58.39,5400.0,47.1318,47.1318,47.1076,47.1076,5400.0
2012-09-25 11:20:00,58.38,58.4,58.31,58.32,8600.0,47.0995,47.1156,47.043,47.0511,8600.0
2012-09-25 11:25:00,58.34,58.37,58.34,58.35,6400.0,47.0672,47.0914,47.0672,47.0753,6400.0
2012-09-25 11:30:00,58.37,58.38,58.35,58.38,3000.0,47.0914,47.0995,47.0753,47.0995,3000.0
2012-09-25 11:35:00,58.37,58.41,58.36,58.41,5200.0,47.0914,47.1237,47.0833,47.1237,5200.0
2012-09-25 11:40:00,58.41,58.43,58.41,58.41,2600.0,47.1237,47.1398,47.1237,47.1237,2600.0
2012-09-25 11:45:00,58.4,58.45,58.38,58.44,4000.0,47.1156,47.156,47.0995,47.1479,4000.0
2012-09-25 11:50:00,58.44,58.44,58.35,58.35,6400.0,47.1479,47.1479,47.0753,47.0753,6400.0
2012-09-25 11:55:00,58.35,58.35,58.34,58.35,5000.0,47.0753,47.0753,47.0672,47.0753,5000.0
2012-09-25 12:00:00,58.35,58.36,58.27,58.34,9800.0,47.0753,47.0833,47.0107,47.0672,9800.0
2012-09-25 12:05:00,58.33,58.33,58.29,58.31,4200.0,47.0591,47.0591,47.0269,47.043,4200.0
2012-09-25 12:10:00,58.33,58.35,58.31,58.33,3600.0,47.0591,47.0753,47.043,47.0591,3600.0
2012-09-25 12:15:00,58.32,58.32,58.16,58.19,17000.0,47.0511,47.0511,46.922,46.9462,17000.0
2012-09-25 12:20:00,58.19,58.24,58.19,58.23,1600.0,46.9462,46.9865,46.9462,46.9785,1600.0
2012-09-25 12:25:00,58.24,58.27,58.24,58.27,3400.0,46.9865,47.0107,46.9865,47.0107,3400.0
2012-09-25 12:30:00,58.26,58.27,58.22,58.24,16600.0,47.0027,47.0107,46.9704,46.9865,16600.0
2012-09-25 12:35:00,58.24,58.24,58.06,58.06,9000.0,46.9865,46.9865,46.8413,46.8413,9000.0
2012-09-25 12:40:00,58.06,58.06,57.97,57.97,5800.0,46.8413,46.8413,46.7687,46.7687,5800.0
2012-09-25 12:45:00,57.99,58.05,57.99,58.02,6000.0,46.7848,46.8332,46.7848,46.809,6000.0
2012-09-25 12:50:00,58.02,58.02,57.98,58.02,3600.0,46.809,46.809,46.7768,46.809,3600.0
2012-09-25 12:55:00,58.02,58.09,57.96,58.09,8800.0,46.809,46.8655,46.7606,46.8655,8800.0
2012-09-25 13:00:00,58.06,58.06,58.0,58.04,6200.0,46.8413,46.8413,46.7929,46.8252,6200.0
2012-09-25 13:05:00,58.02,58.1,58.02,58.09,6400.0,46.809,46.8736,46.809,46.8655,6400.0
2012-09-25 13:10:00,58.09,58.14,58.09,58.09,8000.0,46.8655,46.9059,46.8655,46.8655,8000.0
2012-09-25 13:15:00,58.08,58.11,58.07,58.07,3600.0,46.8575,46.8817,46.8494,46.8494,3600.0
2012-09-25 13:20:00,58.06,58.06,57.96,57.97,21600.0,46.8413,46.8413,46.7606,46.7687,21600.0
2012-09-25 13:25:00,57.99,58.01,57.93,57.95,6600.0,46.7848,46.801,46.7364,46.7526,6600.0
2012-09-25 13:30:00,57.97,58.07,57.97,58.06,7000.0,46.7687,46.8494,46.7687,46.8413,7000.0
2012-09-25 13:35:00,58.04,58.09,57.98,57.98,5800.0,46.8252,46.8655,46.7768,46.7768,5800.0
2012-09-25 13:40:00,57.97,58.02,57.93,57.93,5400.0,46.7687,46.809,46.7364,46.7364,5400.0
2012-09-25 13:45:00,57.94,57.94,57.9,57.91,6600.0,46.7445,46.7445,46.7122,46.7203,6600.0
2012-09-25 13:50:00,57.91,57.96,57.91,57.96,4000.0,46.7203,46.7606,46.7203,46.7606,4000.0
2012-09-25 13:55:00,57.98,58.02,57.96,58.02,3400.0,46.7768,46.809,46.7606,46.809,3400.0
2012-09-25 14:00:00,58.03,58.03,57.94,57.94,3800.0,46.8171,46.8171,46.7445,46.7445,3800.0
2012-09-25 14:05:00,57.95,58.02,57.94,57.99,5400.0,46.7526,46.809,46.7445,46.7848,5400.0
2012-09-25 14:10:00,57.96,58.01,57.94,57.96,6200.0,46.7606,46.801,46.7445,46.7606,6200.0
2012-09-25 14:15:00,57.96,58.01,57.88,57.88,9600.0,46.7606,46.801,46.6961,46.6961,9600.0
2012-09-25 14:20:00,57.86,57.87,57.8,57.82,10000.0,46.68,46.688,46.6316,46.6477,10000.0
2012-09-25 14:25:00,57.81,57.87,57.79,57.87,19400.0,46.6396,46.688,46.6235,46.688,19400.0
2012-09-25 14:30:00,57.85,57.96,57.84,57.95,21400.0,46.6719,46.7606,46.6638,46.7526,21400.0
2012-09-25 14:35:00,57.94,58.0,57.94,57.99,10200.0,46.7445,46.7929,46.7445,46.7848,10200.0
2012-09-25 14:40:00,57.99,57.99,57.95,57.98,19000.0,46.7848,46.7848,46.7526,46.7768,19000.0
2012-09-25 14:45:00,57.98,57.98,57.83,57.91,13000.0,46.7768,46.7768,46.6558,46.7203,13000.0
2012-09-25 14:50:00,57.94,57.96,57.87,57.91,10800.0,46.7445,46.7606,46.688,46.7203,10800.0
2012-09-25 14:55:00,57.91,57.91,57.74,57.74,20800.0,46.7203,46.7203,46.5831,46.5831,20800.0
2012-09-25 15:00:00,57.71,57.82,57.69,57.77,23600.0,46.5589,46.6477,46.5428,46.6074,23600.0
2012-09-25 15:05:00,57.79,57.84,57.75,57.8,25000.0,46.6235,46.6638,46.5912,46.6316,25000.0
2012-09-25 15:10:00,57.77,57.79,57.63,57.74,32400.0,46.6074,46.6235,46.4944,46.5831,32400.0
2012-09-25 15:15:00,57.74,57.74,57.7,57.71,8200.0,46.5831,46.5831,46.5509,46.5589,8200.0
2012-09-25 15:20:00,57.69,57.85,57.69,57.77,22600.0,46.5428,46.6719,46.5428,46.6074,22600.0
2012-09-25 15:25:00,57.77,57.79,57.72,57.77,15000.0,46.6074,46.6235,46.567,46.6074,15000.0
2012-09-25 15:30:00,57.77,57.79,57.73,57.77,25800.0,46.6074,46.6235,46.5751,46.6074,25800.0
2012-09-25 15:35:00,57.78,57.82,57.66,57.66,25600.0,46.6154,46.6477,46.5186,46.5186,25600.0
2012-09-25 15:40:00,57.65,57.7,57.62,57.64,30400.0,46.5105,46.5509,46.4863,46.5025,30400.0
2012-09-25 15:45:00,57.63,57.63,57.55,57.58,62000.0,46.4944,46.4944,46.4299,46.4541,62000.0
2012-09-25 15:50:00,57.58,57.62,57.54,57.62,48800.0,46.4541,46.4863,46.4218,46.4863,48800.0
2012-09-25 15:55:00,57.61,57.61,57.5,57.51,103600.0,46.4783,46.4783,46.3895,46.3976,103600.0
2012-09-26 09:30:00,57.52,57.81,57.35,57.81,38000.0,46.4057,46.6396,46.2685,46.6396,38000.0
2012-09-26 09:35:00,57.9,57.9,57.67,57.67,9800.0,46.7122,46.7122,46.5267,46.5267,9800.0
2012-09-26 09:40:00,57.63,57.63,57.49,57.58,41600.0,46.4944,46.4944,46.3815,46.4541,41600.0
2012-09-26 09:45:00,57.6,57.63,57.42,57.42,13400.0,46.4702,46.4944,46.325,46.325,13400.0
2012-09-26 09:50:00,57.42,57.5,57.4,57.5,11400.0,46.325,46.3895,46.3088,46.3895,11400.0
2012-09-26 09:55:00,57.49,57.55,57.44,57.55,25400.0,46.3815,46.4299,46.3411,46.4299,25400.0
2012-09-26 10:00:00,57.56,57.56,57.38,57.49,18600.0,46.4379,46.4379,46.2927,46.3815,18600.0
2012-09-26 10:05:00,57.49,57.49,57.38,57.48,11200.0,46.3815,46.3815,46.2927,46.3734,11200.0
2012-09-26 10:10:00,57.52,57.53,57.45,57.49,7600.0,46.4057,46.4137,46.3492,46.3815,7600.0
2012-09-26 10:15:00,57.5,57.5,57.35,57.44,9400.0,46.3895,46.3895,46.2685,46.3411,9400.0
2012-09-26 10:20:00,57.44,57.44,57.32,57.35,7800.0,46.3411,46.3411,46.2443,46.2685,7800.0
2012-09-26 10:25:00,57.35,57.37,57.28,57.33,11000.0,46.2685,46.2846,46.212,46.2524,11000.0
2012-09-26 10:30:00,57.34,57.4,57.31,57.34,9400.0,46.2604,46.3088,46.2362,46.2604,9400.0
2012-09-26 10:35:00,57.3,57.3,57.04,57.08,28200.0,46.2282,46.2282,46.0184,46.0507,28200.0
2012-09-26 10:40:00,57.09,57.23,57.09,57.21,8600.0,46.0587,46.1717,46.0587,46.1556,8600.0
2012-09-26 10:45:00,57.2,57.32,57.2,57.32,9200.0,46.1475,46.2443,46.1475,46.2443,9200.0
2012-09-26 10:50:00,57.32,57.35,57.27,57.35,10000.0,46.2443,46.2685,46.204,46.2685,10000.0
2012-09-26 10:55:00,57.34,57.34,57.15,57.15,6600.0,46.2604,46.2604,46.1072,46.1072,6600.0
2012-09-26 11:00:00,57.13,57.31,57.13,57.18,8200.0,46.091,46.2362,46.091,46.1314,8200.0
2012-09-26 11:05:00,57.18,57.24,57.18,57.19,10800.0,46.1314,46.1798,46.1314,46.1394,10800.0
2012-09-26 11:10:00,57.2,57.24,57.16,57.23,8800.0,46.1475,46.1798,46.1152,46.1717,8800.0
2012-09-26 11:15:00,57.22,57.36,57.2,57.36,13000.0,46.1636,46.2766,46.1475,46.2766,13000.0
2012-09-26 11:20:00,57.35,57.4,57.31,57.4,26400.0,46.2685,46.3088,46.2362,46.3088,26400.0
2012-09-26 11:25:00,57.4,57.43,57.32,57.32,10200.0,46.3088,46.333,46.2443,46.2443,10200.0
2012-09-26 11:30:00,57.32,57.33,57.26,57.28,19400.0,46.2443,46.2524,46.1959,46.212,19400.0
2012-09-26 11:35:00,57.28,57.34,57.24,57.34,7600.0,46.212,46.2604,46.1798,46.2604,7600.0
2012-09-26 11:40:00,57.34,57.48,57.34,57.42,9400.0,46.2604,46.3734,46.2604,46.325,9400.0
2012-09-26 11:45:00,57.44,57.52,57.4,57.4,10000.0,46.3411,46.4057,46.3088,46.3088,10000.0
2012-09-26 11:50:00,57.4,57.41,57.32,57.38,7000.0,46.3088,46.3169,46.2443,46.2927,7000.0
2012-09-26 11:55:00,57.41,57.46,57.36,57.42,5400.0,46.3169,46.3573,46.2766,46.325,5400.0
2012-09-26 12:00:00,57.43,57.56,57.43,57.54,8200.0,46.333,46.4379,46.333,46.4218,8200.0
2012-09-26 12:05:00,57.53,57.57,57.51,57.54,9400.0,46.4137,46.446,46.3976,46.4218,9400.0
2012-09-26 12:10:00,57.54,57.57,57.48,57.53,8000.0,46.4218,46.446,46.3734,46.4137,8000.0
2012-09-26 12:15:00,57.53,57.58,57.47,57.47,6800.0,46.4137,46.4541,46.3653,46.3653,6800.0
2012-09-26 12:20:00,57.49,57.5,57.44,57.47,7400.0,46.3815,46.3895,46.3411,46.3653,7400.0
2012-09-26 12:25:00,57.46,57.49,57.43,57.45,6400.0,46.3573,46.3815,46.333,46.3492,6400.0
2012-09-26 12:30:00,57.46,57.49,57.42,57.44,9000.0,46.3573,46.3815,46.325,46.3411,9000.0
2012-09-26 12:35:00,57.45,57.46,57.43,57.46,3400.0,46.3492,46.3573,46.333,46.3573,3400.0
2012-09-26 12:40:00,57.46,57.46,57.41,57.44,10200.0,46.3573,46.3573,46.3169,46.3411,10200.0
2012-09-26 12:45:00,57.44,57.45,57.4,57.4,10400.0,46.3411,46.3492,46.3088,46.3088,10400.0
2012-09-26 12:50:00,57.46,57.48,57.39,57.48,5400.0,46.3573,46.3734,46.3008,46.3734,5400.0
2012-09-26 12:55:00,57.49,57.63,57.49,57.56,26200.0,46.3815,46.4944,46.3815,46.4379,26200.0
2012-09-26 13:00:00,57.58,57.58,57.51,57.52,5400.0,46.4541,46.4541,46.3976,46.4057,5400.0
2012-09-26 13:05:00,57.52,57.64,57.51,57.52,16000.0,46.4057,46.5025,46.3976,46.4057,16000.0
2012-09-26 13:10:00,57.51,57.51,57.44,57.46,12200.0,46.3976,46.3976,46.3411,46.3573,12200.0
2012-09-26 13:15:00,57.47,57.52,57.44,57.49,9400.0,46.3653,46.4057,46.3411,46.3815,9400.0
2012-09-26 13:20:00,57.49,57.51,57.46,57.5,11400.0,46.3815,46.3976,46.3573,46.3895,11400.0
2012-09-26 13:25:00,57.49,57.58,57.48,57.54,24600.0,46.3815,46.4541,46.3734,46.4218,24600.0
2012-09-26 13:30:00,57.52,57.58,57.51,57.58,16000.0,46.4057,46.4541,46.3976,46.4541,16000.0
2012-09-26 13:35:00,57.58,57.59,57.52,57.55,12000.0,46.4541,46.4621,46.4057,46.4299,12000.0
2012-09-26 13:40:00,57.55,57.6,57.52,57.6,18800.0,46.4299,46.4702,46.4057,46.4702,18800.0
2012-09-26 13:45:00,57.59,57.59,57.47,57.47,8600.0,46.4621,46.4621,46.3653,46.3653,8600.0
2012-09-26 13:50:00,57.51,57.54,57.49,57.49,12600.0,46.3976,46.4218,46.3815,46.3815,12600.0
2012-09-26 13:55:00,57.47,57.48,57.38,57.39,6600.0,46.3653,46.3734,46.2927,46.3008,6600.0
2012-09-26 14:00:00,57.38,57.54,57.38,57.46,15200.0,46.2927,46.4218,46.2927,46.3573,15200.0
2012-09-26 14:05:00,57.44,57.49,57.41,57.45,24400.0,46.3411,46.3815,46.3169,46.3492,24400.0
2012-09-26 14:10:00,57.45,57.45,57.38,57.38,4200.0,46.3492,46.3492,46.2927,46.2927,4200.0
2012-09-26 14:15:00,57.37,57.46,57.35,57.45,5200.0,46.2846,46.3573,46.2685,46.3492,5200.0
2012-09-26 14:20:00,57.45,57.48,57.41,57.44,6000.0,46.3492,46.3734,46.3169,46.3411,6000.0
2012-09-26 14:25:00,57.44,57.54,57.38,57.38,10800.0,46.3411,46.4218,46.2927,46.2927,10800.0
2012-09-26 14:30:00,57.4,57.43,57.32,57.42,17200.0,46.3088,46.333,46.2443,46.325,17200.0
2012-09-26 14:35:00,57.42,57.42,57.35,57.38,3200.0,46.325,46.325,46.2685,46.2927,3200.0
2012-09-26 14:40:00,57.38,57.38,57.33,57.35,6400.0,46.2927,46.2927,46.2524,46.2685,6400.0
2012-09-26 14:45:00,57.33,57.4,57.32,57.38,9400.0,46.2524,46.3088,46.2443,46.2927,9400.0
2012-09-26 14:50:00,57.39,57.39,57.28,57.32,9000.0,46.3008,46.3008,46.212,46.2443,9000.0
2012-09-26 14:55:00,57.34,57.38,57.26,57.35,9000.0,46.2604,46.2927,46.1959,46.2685,9000.0
2012-09-26 15:00:00,57.37,57.37,57.29,57.3,16200.0,46.2846,46.2846,46.2201,46.2282,16200.0
2012-09-26 15:05:00,57.32,57.33,57.19,57.3,36400.0,46.2443,46.2524,46.1394,46.2282,36400.0
2012-09-26 15:10:00,57.31,57.34,57.27,57.34,23800.0,46.2362,46.2604,46.204,46.2604,23800.0
2012-09-26 15:15:00,57.34,57.43,57.33,57.33,28400.0,46.2604,46.333,46.2524,46.2524,28400.0
2012-09-26 15:20:00,57.33,57.42,57.32,57.32,14200.0,46.2524,46.325,46.2443,46.2443,14200.0
2012-09-26 15:25:00,57.32,57.4,57.27,57.27,13600.0,46.2443,46.3088,46.204,46.204,13600.0
2012-09-26 15:30:00,57.28,57.32,57.22,57.22,24200.0,46.212,46.2443,46.1636,46.1636,24200.0
2012-09-26 15:35:00,57.22,57.32,57.15,57.32,36000.0,46.1636,46.2443,46.1072,46.2443,36000.0
2012-09-26 15:40:00,57.32,57.34,57.27,57.34,25200.0,46.2443,46.2604,46.204,46.2604,25200.0
2012-09-26 15:45:00,57.32,57.35,57.26,57.33,24200.0,46.2443,46.2685,46.1959,46.2524,24200.0
2012-09-26 15:50:00,57.31,57.4,57.28,57.4,33000.0,46.2362,46.3088,46.212,46.3088,33000.0
2012-09-26 15:55:00,57.38,57.4,57.3,57.3,61600.0,46.2927,46.3088,46.2282,46.2282,61600.0
2012-09-27 09:30:00,57.51,57.6,57.43,57.6,33000.0,46.3976,46.4702,46.333,46.4702,33000.0
2012-09-27 09:35:00,57.51,57.6,57.51,57.52,5600.0,46.3976,46.4702,46.3976,46.4057,5600.0
2012-09-27 09:40:00,57.49,57.5,57.38,57.38,5400.0,46.3815,46.3895,46.2927,46.2927,5400.0
2012-09-27 09:45:00,57.37,57.43,57.26,57.43,18200.0,46.2846,46.333,46.1959,46.333,18200.0
2012-09-27 09:50:00,57.44,57.47,57.31,57.31,6800.0,46.3411,46.3653,46.2362,46.2362,6800.0
2012-09-27 09:55:00,57.27,57.27,57.17,57.27,17400.0,46.204,46.204,46.1233,46.204,17400.0
2012-09-27 10:00:00,57.23,57.3,57.18,57.2,8000.0,46.1717,46.2282,46.1314,46.1475,8000.0
2012-09-27 10:05:00,57.2,57.23,57.18,57.21,7000.0,46.1475,46.1717,46.1314,46.1556,7000.0
2012-09-27 10:10:00,57.21,57.23,57.16,57.21,8000.0,46.1556,46.1717,46.1152,46.1556,8000.0
2012-09-27 10:15:00,57.17,57.26,57.15,57.25,11000.0,46.1233,46.1959,46.1072,46.1878,11000.0
2012-09-27 10:20:00,57.27,57.3,57.25,57.3,8400.0,46.204,46.2282,46.1878,46.2282,8400.0
2012-09-27 10:25:00,57.31,57.35,57.29,57.33,11400.0,46.2362,46.2685,46.2201,46.2524,11400.0
2012-09-27 10:30:00,57.32,57.33,57.21,57.33,10200.0,46.2443,46.2524,46.1556,46.2524,10200.0
2012-09-27 10:35:00,57.32,57.39,57.29,57.37,27400.0,46.2443,46.3008,46.2201,46.2846,27400.0
2012-09-27 10:40:00,57.37,57.49,57.36,57.46,24200.0,46.2846,46.3815,46.2766,46.3573,24200.0
2012-09-27 10:45:00,57.46,57.49,57.34,57.37,49400.0,46.3573,46.3815,46.2604,46.2846,49400.0
2012-09-27 10:50:00,57.38,57.41,57.24,57.26,18000.0,46.2927,46.3169,46.1798,46.1959,18000.0
2012-09-27 10:55:00,57.24,57.37,57.24,57.34,11000.0,46.1798,46.2846,46.1798,46.2604,11000.0
2012-09-27 11:00:00,57.32,57.41,57.32,57.4,9600.0,46.2443,46.3169,46.2443,46.3088,9600.0
2012-09-27 11:05:00,57.4,57.42,57.37,57.38,13600.0,46.3088,46.325,46.2846,46.2927,13600.0
2012-09-27 11:10:00,57.37,57.44,57.35,57.42,9400.0,46.2846,46.3411,46.2685,46.325,9400.0
2012-09-27 11:15:00,57.42,57.47,57.42,57.47,5200.0,46.325,46.3653,46.325,46.3653,5200.0
2012-09-27 11:20:00,57.46,57.49,57.35,57.38,7800.0,46.3573,46.3815,46.2685,46.2927,7800.0
2012-09-27 11:25:00,57.39,57.39,57.26,57.33,9000.0,46.3008,46.3008,46.1959,46.2524,9000.0
2012-09-27 11:30:00,57.37,57.38,57.3,57.32,9200.0,46.2846,46.2927,46.2282,46.2443,9200.0
2012-09-27 11:35:00,57.36,57.42,57.35,57.4,4000.0,46.2766,46.325,46.2685,46.3088,4000.0
2012-09-27 11:40:00,57.4,57.45,57.4,57.42,9000.0,46.3088,46.3492,46.3088,46.325,9000.0
2012-09-27 11:45:00,57.41,57.44,57.38,57.43,3800.0,46.3169,46.3411,46.2927,46.333,3800.0
2012-09-27 11:50:00,57.42,57.52,57.4,57.49,9600.0,46.325,46.4057,46.3088,46.3815,9600.0
2012-09-27 11:55:00,57.49,57.52,57.45,57.48,28600.0,46.3815,46.4057,46.3492,46.3734,28600.0
2012-09-27 12:00:00,57.52,57.6,57.51,57.6,10200.0,46.4057,46.4702,46.3976,46.4702,10200.0
2012-09-27 12:05:00,57.63,57.63,57.55,57.55,11600.0,46.4944,46.4944,46.4299,46.4299,11600.0
2012-09-27 12:10:00,57.55,57.6,57.51,57.52,16400.0,46.4299,46.4702,46.3976,46.4057,16400.0
2012-09-27 12:15:00,57.51,57.57,57.5,57.53,11000.0,46.3976,46.446,46.3895,46.4137,11000.0
2012-09-27 12:20:00,57.54,57.54,57.46,57.48,49600.0,46.4218,46.4218,46.3573,46.3734,49600.0
2012-09-27 12:25:00,57.51,57.63,57.51,57.62,5000.0,46.3976,46.4944,46.3976,46.4863,5000.0
2012-09-27 12:30:00,57.58,57.67,57.58,57.63,4200.0,46.4541,46.5267,46.4541,46.4944,4200.0
2012-09-27 12:35:00,57.6,57.61,57.54,57.56,5600.0,46.4702,46.4783,46.4218,46.4379,5600.0
2012-09-27 12:40:00,57.56,57.57,57.54,57.57,1800.0,46.4379,46.446,46.4218,46.446,1800.0
2012-09-27 12:45:00,57.58,57.63,57.58,57.61,4000.0,46.4541,46.4944,46.4541,46.4783,4000.0
2012-09-27 12:50:00,57.6,57.6,57.58,57.6,2000.0,46.4702,46.4702,46.4541,46.4702,2000.0
2012-09-27 12:55:00,57.62,57.65,57.61,57.62,3200.0,46.4863,46.5105,46.4783,46.4863,3200.0
2012-09-27 13:00:00,57.62,57.63,57.58,57.63,5600.0,46.4863,46.4944,46.4541,46.4944,5600.0
2012-09-27 13:05:00,57.65,57.66,57.62,57.63,4000.0,46.5105,46.5186,46.4863,46.4944,4000.0
2012-09-27 13:10:00,57.66,57.67,57.66,57.67,1200.0,46.5186,46.5267,46.5186,46.5267,1200.0
2012-09-27 13:15:00,57.67,57.75,57.67,57.7,6800.0,46.5267,46.5912,46.5267,46.5509,6800.0
2012-09-27 13:20:00,57.71,57.73,57.71,57.73,3600.0,46.5589,46.5751,46.5589,46.5751,3600.0
2012-09-27 13:25:00,57.77,57.77,57.73,57.77,6000.0,46.6074,46.6074,46.5751,46.6074,6000.0
2012-09-27 13:30:00,57.77,57.81,57.76,57.81,6600.0,46.6074,46.6396,46.5993,46.6396,6600.0
2012-09-27 13:35:00,57.81,57.86,57.78,57.84,41600.0,46.6396,46.68,46.6154,46.6638,41600.0
2012-09-27 13:40:00,57.84,57.91,57.82,57.88,5400.0,46.6638,46.7203,46.6477,46.6961,5400.0
2012-09-27 13:45:00,57.85,57.89,57.84,57.87,11800.0,46.6719,46.7042,46.6638,46.688,11800.0
2012-09-27 13:50:00,57.85,57.88,57.82,57.88,3800.0,46.6719,46.6961,46.6477,46.6961,3800.0
2012-09-27 13:55:00,57.85,57.92,57.85,57.87,6600.0,46.6719,46.7284,46.6719,46.688,6600.0
2012-09-27 14:00:00,57.88,57.94,57.88,57.91,5600.0,46.6961,46.7445,46.6961,46.7203,5600.0
2012-09-27 14:05:00,57.91,57.93,57.88,57.88,3800.0,46.7203,46.7364,46.6961,46.6961,3800.0
2012-09-27 14:10:00,57.9,58.02,57.9,57.99,14600.0,46.7122,46.809,46.7122,46.7848,14600.0
2012-09-27 14:15:00,57.99,58.01,57.96,57.97,27400.0,46.7848,46.801,46.7606,46.7687,27400.0
2012-09-27 14:20:00,57.98,57.98,57.92,57.92,18600.0,46.7768,46.7768,46.7284,46.7284,18600.0
2012-09-27 14:25:00,57.92,57.92,57.81,57.81,8000.0,46.7284,46.7284,46.6396,46.6396,8000.0
2012-09-27 14:30:00,57.83,57.85,57.8,57.81,5400.0,46.6558,46.6719,46.6316,46.6396,5400.0
2012-09-27 14:35:00,57.81,57.81,57.74,57.76,6600.0,46.6396,46.6396,46.5831,46.5993,6600.0
2012-09-27 14:40:00,57.78,57.78,57.71,57.74,7200.0,46.6154,46.6154,46.5589,46.5831,7200.0
2012-09-27 14:45:00,57.73,57.75,57.68,57.71,6000.0,46.5751,46.5912,46.5347,46.5589,6000.0
2012-09-27 14:50:00,57.7,57.74,57.63,57.63,7400.0,46.5509,46.5831,46.4944,46.4944,7400.0
2012-09-27 14:55:00,57.66,57.68,57.61,57.62,9200.0,46.5186,46.5347,46.4783,46.4863,9200.0
2012-09-27 15:00:00,57.63,57.69,57.62,57.66,10200.0,46.4944,46.5428,46.4863,46.5186,10200.0
2012-09-27 15:05:00,57.65,57.67,57.63,57.63,8400.0,46.5105,46.5267,46.4944,46.4944,8400.0
2012-09-27 15:10:00,57.63,57.64,57.6,57.6,8200.0,46.4944,46.5025,46.4702,46.4702,8200.0
2012-09-27 15:15:00,57.58,57.59,57.54,57.58,14600.0,46.4541,46.4621,46.4218,46.4541,14600.0
2012-09-27 15:20:00,57.57,57.6,57.57,57.59,10400.0,46.446,46.4702,46.446,46.4621,10400.0
2012-09-27 15:25:00,57.6,57.64,57.59,57.62,11800.0,46.4702,46.5025,46.4621,46.4863,11800.0
2012-09-27 15:30:00,57.59,57.67,57.55,57.67,14800.0,46.4621,46.5267,46.4299,46.5267,14800.0
2012-09-27 15:35:00,57.69,57.73,57.66,57.66,16200.0,46.5428,46.5751,46.5186,46.5186,16200.0
2012-09-27 15:40:00,57.65,57.68,57.62,57.63,26000.0,46.5105,46.5347,46.4863,46.4944,26000.0
2012-09-27 15:45:00,57.62,57.64,57.58,57.64,11800.0,46.4863,46.5025,46.4541,46.5025,11800.0
2012-09-27 15:50:00,57.63,57.67,57.58,57.62,15600.0,46.4944,46.5267,46.4541,46.4863,15600.0
2012-09-27 15:55:00,57.6,57.62,57.57,57.62,38800.0,46.4702,46.4863,46.446,46.4863,38800.0
2012-09-28 09:30:00,57.13,57.49,56.98,57.02,27200.0,46.091,46.3815,45.97,46.0023,27200.0
2012-09-28 09:35:00,57.01,57.29,57.01,57.24,11200.0,45.9942,46.2201,45.9942,46.1798,11200.0
2012-09-28 09:40:00,57.12,57.15,56.84,56.88,13200.0,46.0829,46.1072,45.8571,45.8893,13200.0
2012-09-28 09:45:00,56.85,56.97,56.77,56.85,15400.0,45.8651,45.9619,45.8006,45.8651,15400.0
2012-09-28 09:50:00,56.86,56.86,56.72,56.76,21600.0,45.8732,45.8732,45.7602,45.7925,21600.0
2012-09-28 09:55:00,56.7,57.04,56.6,56.99,61000.0,45.7441,46.0184,45.6634,45.9781,61000.0
2012-09-28 10:00:00,56.99,57.07,56.91,57.07,15400.0,45.9781,46.0426,45.9135,46.0426,15400.0
2012-09-28 10:05:00,57.07,57.22,57.06,57.16,28600.0,46.0426,46.1636,46.0345,46.1152,28600.0
2012-09-28 10:10:00,57.17,57.24,57.16,57.18,14600.0,46.1233,46.1798,46.1152,46.1314,14600.0
2012-09-28 10:15:00,57.15,57.16,57.07,57.1,7200.0,46.1072,46.1152,46.0426,46.0668,7200.0
2012-09-28 10:20:00,57.08,57.13,57.02,57.09,14600.0,46.0507,46.091,46.0023,46.0587,14600.0
2012-09-28 10:25:00,57.1,57.1,56.93,56.99,6600.0,46.0668,46.0668,45.9297,45.9781,6600.0
2012-09-28 10:30:00,57.01,57.17,56.99,57.17,7200.0,45.9942,46.1233,45.9781,46.1233,7200.0
2012-09-28 10:35:00,57.17,57.22,57.16,57.21,6800.0,46.1233,46.1636,46.1152,46.1556,6800.0
2012-09-28 10:40:00,57.2,57.2,57.11,57.12,6000.0,46.1475,46.1475,46.0749,46.0829,6000.0
2012-09-28 10:45:00,57.1,57.22,57.1,57.2,6000.0,46.0668,46.1636,46.0668,46.1475,6000.0
2012-09-28 10:50:00,57.19,57.21,57.14,57.17,7400.0,46.1394,46.1556,46.0991,46.1233,7400.0
2012-09-28 10:55:00,57.17,57.23,57.13,57.23,9800.0,46.1233,46.1717,46.091,46.1717,9800.0
2012-09-28 11:00:00,57.22,57.24,57.2,57.22,8800.0,46.1636,46.1798,46.1475,46.1636,8800.0
2012-09-28 11:05:00,57.22,57.29,57.22,57.26,25400.0,46.1636,46.2201,46.1636,46.1959,25400.0
2012-09-28 11:10:00,57.28,57.28,57.19,57.19,6400.0,46.212,46.212,46.1394,46.1394,6400.0
2012-09-28 11:15:00,57.22,57.31,57.19,57.27,18400.0,46.1636,46.2362,46.1394,46.204,18400.0
2012-09-28 11:20:00,57.24,57.29,57.23,57.29,3800.0,46.1798,46.2201,46.1717,46.2201,3800.0
2012-09-28 11:25:00,57.26,57.26,57.17,57.22,4200.0,46.1959,46.1959,46.1233,46.1636,4200.0
2012-09-28 11:30:00,57.22,57.28,57.21,57.21,7000.0,46.1636,46.212,46.1556,46.1556,7000.0
2012-09-28 11:35:00,57.21,57.27,57.19,57.23,5400.0,46.1556,46.204,46.1394,46.1717,5400.0
2012-09-28 11:40:00,57.26,57.31,57.26,57.27,2800.0,46.1959,46.2362,46.1959,46.204,2800.0
2012-09-28 11:45:00,57.28,57.38,57.24,57.31,6800.0,46.212,46.2927,46.1798,46.2362,6800.0
2012-09-28 11:50:00,57.27,57.31,57.21,57.26,8200.0,46.204,46.2362,46.1556,46.1959,8200.0
2012-09-28 11:55:00,57.26,57.27,57.2,57.2,4200.0,46.1959,46.204,46.1475,46.1475,4200.0
2012-09-28 12:00:00,57.2,57.3,57.17,57.19,12200.0,46.1475,46.2282,46.1233,46.1394,12200.0
2012-09-28 12:05:00,57.19,57.27,57.18,57.27,6800.0,46.1394,46.204,46.1314,46.204,6800.0
2012-09-28 12:10:00,57.29,57.37,57.27,57.32,4600.0,46.2201,46.2846,46.204,46.2443,4600.0
2012-09-28 12:15:00,57.34,57.38,57.31,57.37,5000.0,46.2604,46.2927,46.2362,46.2846,5000.0
2012-09-28 12:20:00,57.36,57.37,57.29,57.29,3800.0,46.2766,46.2846,46.2201,46.2201,3800.0
2012-09-28 12:25:00,57.28,57.29,57.27,57.29,1400.0,46.212,46.2201,46.204,46.2201,1400.0
2012-09-28 12:30:00,57.31,57.35,57.29,57.3,5200.0,46.2362,46.2685,46.2201,46.2282,5200.0
2012-09-28 12:35:00,57.33,57.36,57.31,57.34,4200.0,46.2524,46.2766,46.2362,46.2604,4200.0
2012-09-28 12:40:00,57.32,57.33,57.28,57.3,10400.0,46.2443,46.2524,46.212,46.2282,10400.0
2012-09-28 12:45:00,57.29,57.31,57.29,57.3,2200.0,46.2201,46.2362,46.2201,46.2282,2200.0
2012-09-28 12:50:00,57.32,57.32,57.27,57.27,1400.0,46.2443,46.2443,46.204,46.204,1400.0
2012-09-28 12:55:00,57.3,57.32,57.24,57.32,10400.0,46.2282,46.2443,46.1798,46.2443,10400.0
2012-09-28 13:00:00,57.35,57.37,57.35,57.37,2200.0,46.2685,46.2846,46.2685,46.2846,2200.0
2012-09-28 13:05:00,57.35,57.35,57.3,57.33,4000.0,46.2685,46.2685,46.2282,46.2524,4000.0
2012-09-28 13:10:00,57.32,57.33,57.25,57.32,6600.0,46.2443,46.2524,46.1878,46.2443,6600.0
2012-09-28 13:15:00,57.33,57.34,57.3,57.31,7600.0,46.2524,46.2604,46.2282,46.2362,7600.0
2012-09-28 13:20:00,57.31,57.38,57.29,57.37,4600.0,46.2362,46.2927,46.2201,46.2846,4600.0
2012-09-28 13:25:00,57.38,57.38,57.33,57.35,3800.0,46.2927,46.2927,46.2524,46.2685,3800.0
2012-09-28 13:30:00,57.34,57.4,57.34,57.38,2400.0,46.2604,46.3088,46.2604,46.2927,2400.0
2012-09-28 13:35:00,57.37,57.5,57.37,57.5,7600.0,46.2846,46.3895,46.2846,46.3895,7600.0
2012-09-28 13:40:00,57.51,57.54,57.49,57.52,2800.0,46.3976,46.4218,46.3815,46.4057,2800.0
2012-09-28 13:45:00,57.49,57.51,57.48,57.51,2000.0,46.3815,46.3976,46.3734,46.3976,2000.0
2012-09-28 13:50:00,57.48,57.49,57.45,57.45,3600.0,46.3734,46.3815,46.3492,46.3492,3600.0
2012-09-28 13:55:00,57.47,57.49,57.45,57.48,3600.0,46.3653,46.3815,46.3492,46.3734,3600.0
2012-09-28 14:00:00,57.44,57.45,57.41,57.43,4600.0,46.3411,46.3492,46.3169,46.333,4600.0
2012-09-28 14:05:00,57.42,57.42,57.35,57.35,2200.0,46.325,46.325,46.2685,46.2685,2200.0
2012-09-28 14:10:00,57.37,57.44,57.37,57.42,5400.0,46.2846,46.3411,46.2846,46.325,5400.0
2012-09-28 14:15:00,57.43,57.43,57.37,57.42,3600.0,46.333,46.333,46.2846,46.325,3600.0
2012-09-28 14:20:00,57.43,57.46,57.41,57.41,2400.0,46.333,46.3573,46.3169,46.3169,2400.0
2012-09-28 14:25:00,57.41,57.44,57.37,57.39,4200.0,46.3169,46.3411,46.2846,46.3008,4200.0
2012-09-28 14:30:00,57.4,57.42,57.34,57.42,6600.0,46.3088,46.325,46.2604,46.325,6600.0
2012-09-28 14:35:00,57.42,57.42,57.35,57.41,5400.0,46.325,46.325,46.2685,46.3169,5400.0
2012-09-28 14:40:00,57.38,57.4,57.34,57.4,3000.0,46.2927,46.3088,46.2604,46.3088,3000.0
2012-09-28 14:45:00,57.42,57.42,57.36,57.38,3000.0,46.325,46.325,46.2766,46.2927,3000.0
2012-09-28 14:50:00,57.37,57.42,57.37,57.38,6400.0,46.2846,46.325,46.2846,46.2927,6400.0
2012-09-28 14:55:00,57.39,57.4,57.37,57.4,4600.0,46.3008,46.3088,46.2846,46.3088,4600.0
2012-09-28 15:00:00,57.39,57.4,57.37,57.4,2800.0,46.3008,46.3088,46.2846,46.3088,2800.0
2012-09-28 15:05:00,57.37,57.39,57.31,57.35,31000.0,46.2846,46.3008,46.2362,46.2685,31000.0
2012-09-28 15:10:00,57.34,57.4,57.34,57.39,23800.0,46.2604,46.3088,46.2604,46.3008,23800.0
2012-09-28 15:15:00,57.4,57.46,57.35,57.35,8200.0,46.3088,46.3573,46.2685,46.2685,8200.0
2012-09-28 15:20:00,57.34,57.42,57.34,57.4,10200.0,46.2604,46.325,46.2604,46.3088,10200.0
2012-09-28 15:25:00,57.4,57.4,57.33,57.35,6400.0,46.3088,46.3088,46.2524,46.2685,6400.0
2012-09-28 15:30:00,57.33,57.4,57.32,57.32,21400.0,46.2524,46.3088,46.2443,46.2443,21400.0
2012-09-28 15:35:00,57.3,57.4,57.28,57.33,18000.0,46.2282,46.3088,46.212,46.2524,18000.0
2012-09-28 15:40:00,57.32,57.46,57.32,57.46,21200.0,46.2443,46.3573,46.2443,46.3573,21200.0
2012-09-28 15:45:00,57.46,57.6,57.46,57.54,29400.0,46.3573,46.4702,46.3573,46.4218,29400.0
2012-09-28 15:50:00,57.55,57.58,57.49,57.53,29800.0,46.4299,46.4541,46.3815,46.4137,29800.0
2012-09-28 15:55:00,57.52,57.53,57.4,57.42,66400.0,46.4057,46.4137,46.3088,46.325,66400.0
2012-10-01 09:30:00,57.64,57.87,57.51,57.68,38200.0,46.5025,46.688,46.3976,46.5347,38200.0
2012-10-01 09:35:00,57.73,57.77,57.63,57.64,5600.0,46.5751,46.6074,46.4944,46.5025,5600.0
2012-10-01 09:40:00,57.64,57.64,57.48,57.52,4800.0,46.5025,46.5025,46.3734,46.4057,4800.0
2012-10-01 09:45:00,57.51,57.54,57.38,57.43,9200.0,46.3976,46.4218,46.2927,46.333,9200.0
2012-10-01 09:50:00,57.38,57.48,57.37,57.48,12800.0,46.2927,46.3734,46.2846,46.3734,12800.0
2012-10-01 09:55:00,57.48,57.52,57.46,57.49,4000.0,46.3734,46.4057,46.3573,46.3815,4000.0
2012-10-01 10:00:00,57.5,57.96,57.49,57.95,14000.0,46.3895,46.7606,46.3815,46.7526,14000.0
2012-10-01 10:05:00,57.88,58.0,57.85,57.99,11200.0,46.6961,46.7929,46.6719,46.7848,11200.0
2012-10-01 10:10:00,57.94,57.94,57.73,57.8,13800.0,46.7445,46.7445,46.5751,46.6316,13800.0
2012-10-01 10:15:00,57.82,57.92,57.8,57.92,26400.0,46.6477,46.7284,46.6316,46.7284,26400.0
2012-10-01 10:20:00,57.92,57.92,57.84,57.85,12800.0,46.7284,46.7284,46.6638,46.6719,12800.0
2012-10-01 10:25:00,57.85,57.88,57.83,57.86,6200.0,46.6719,46.6961,46.6558,46.68,6200.0
2012-10-01 10:30:00,57.86,57.9,57.83,57.88,19200.0,46.68,46.7122,46.6558,46.6961,19200.0
2012-10-01 10:35:00,57.88,57.94,57.88,57.92,8200.0,46.6961,46.7445,46.6961,46.7284,8200.0
2012-10-01 10:40:00,57.9,57.9,57.8,57.82,8400.0,46.7122,46.7122,46.6316,46.6477,8400.0
2012-10-01 10:45:00,57.85,57.88,57.81,57.82,4200.0,46.6719,46.6961,46.6396,46.6477,4200.0
2012-10-01 10:50:00,57.82,57.9,57.81,57.9,8600.0,46.6477,46.7122,46.6396,46.7122,8600.0
2012-10-01 10:55:00,57.87,57.9,57.85,57.9,9600.0,46.688,46.7122,46.6719,46.7122,9600.0
2012-10-01 11:00:00,57.9,58.08,57.9,58.08,12200.0,46.7122,46.8575,46.7122,46.8575,12200.0
2012-10-01 11:05:00,58.08,58.09,58.0,58.03,7600.0,46.8575,46.8655,46.7929,46.8171,7600.0
2012-10-01 11:10:00,58.04,58.07,58.02,58.05,10200.0,46.8252,46.8494,46.809,46.8332,10200.0
2012-10-01 11:15:00,58.04,58.07,58.02,58.06,13600.0,46.8252,46.8494,46.809,46.8413,13600.0
2012-10-01 11:20:00,58.05,58.08,58.02,58.03,5600.0,46.8332,46.8575,46.809,46.8171,5600.0
2012-10-01 11:25:00,58.04,58.16,58.04,58.1,19000.0,46.8252,46.922,46.8252,46.8736,19000.0
2012-10-01 11:30:00,58.1,58.14,58.09,58.13,18600.0,46.8736,46.9059,46.8655,46.8978,18600.0
2012-10-01 11:35:00,58.09,58.11,58.01,58.01,7400.0,46.8655,46.8817,46.801,46.801,7400.0
2012-10-01 11:40:00,58.02,58.08,58.02,58.08,30600.0,46.809,46.8575,46.809,46.8575,30600.0
2012-10-01 11:45:00,58.07,58.1,58.06,58.07,7200.0,46.8494,46.8736,46.8413,46.8494,7200.0
2012-10-01 11:50:00,58.02,58.05,57.97,57.97,14400.0,46.809,46.8332,46.7687,46.7687,14400.0
2012-10-01 11:55:00,57.98,57.98,57.88,57.91,17400.0,46.7768,46.7768,46.6961,46.7203,17400.0
2012-10-01 12:00:00,57.92,57.95,57.88,57.88,16200.0,46.7284,46.7526,46.6961,46.6961,16200.0
2012-10-01 12:05:00,57.86,57.94,57.86,57.88,6000.0,46.68,46.7445,46.68,46.6961,6000.0
2012-10-01 12:10:00,57.87,57.91,57.86,57.9,8200.0,46.688,46.7203,46.68,46.7122,8200.0
2012-10-01 12:15:00,57.91,57.97,57.9,57.91,9000.0,46.7203,46.7687,46.7122,46.7203,9000.0
2012-10-01 12:20:00,57.91,57.92,57.88,57.92,8600.0,46.7203,46.7284,46.6961,46.7284,8600.0
2012-10-01 12:25:00,57.92,57.92,57.88,57.88,5400.0,46.7284,46.7284,46.6961,46.6961,5400.0
2012-10-01 12:30:00,57.91,58.01,57.91,57.98,19000.0,46.7203,46.801,46.7203,46.7768,19000.0
2012-10-01 12:35:00,57.97,57.99,57.97,57.97,4000.0,46.7687,46.7848,46.7687,46.7687,4000.0
2012-10-01 12:40:00,57.99,58.06,57.99,58.04,6200.0,46.7848,46.8413,46.7848,46.8252,6200.0
2012-10-01 12:45:00,58.04,58.05,57.76,57.76,9000.0,46.8252,46.8332,46.5993,46.5993,9000.0
2012-10-01 12:50:00,57.76,57.79,57.72,57.79,7400.0,46.5993,46.6235,46.567,46.6235,7400.0
2012-10-01 12:55:00,57.8,57.87,57.8,57.87,9800.0,46.6316,46.688,46.6316,46.688,9800.0
2012-10-01 13:00:00,57.87,57.87,57.7,57.7,15000.0,46.688,46.688,46.5509,46.5509,15000.0
2012-10-01 13:05:00,57.72,57.72,57.6,57.6,10600.0,46.567,46.567,46.4702,46.4702,10600.0
2012-10-01 13:10:00,57.6,57.6,57.46,57.54,13200.0,46.4702,46.4702,46.3573,46.4218,13200.0
2012-10-01 13:15:00,57.52,57.57,57.47,57.52,8000.0,46.4057,46.446,46.3653,46.4057,8000.0
2012-10-01 13:20:00,57.52,57.52,57.47,57.52,7800.0,46.4057,46.4057,46.3653,46.4057,7800.0
2012-10-01 13:25:00,57.52,57.65,57.51,57.62,13400.0,46.4057,46.5105,46.3976,46.4863,13400.0
2012-10-01 13:30:00,57.6,57.61,57.49,57.52,8200.0,46.4702,46.4783,46.3815,46.4057,8200.0
2012-10-01 13:35:00,57.52,57.58,57.48,57.48,8800.0,46.4057,46.4541,46.3734,46.3734,8800.0
2012-10-01 13:40:00,57.47,57.54,57.42,57.49,9400.0,46.3653,46.4218,46.325,46.3815,9400.0
2012-10-01 13:45:00,57.53,57.58,57.49,57.56,7400.0,46.4137,46.4541,46.3815,46.4379,7400.0
2012-10-01 13:50:00,57.56,57.6,57.55,57.6,7000.0,46.4379,46.4702,46.4299,46.4702,7000.0
2012-10-01 13:55:00,57.61,57.67,57.59,57.64,6800.0,46.4783,46.5267,46.4621,46.5025,6800.0
2012-10-01 14:00:00,57.67,57.74,57.66,57.73,4600.0,46.5267,46.5831,46.5186,46.5751,4600.0
2012-10-01 14:05:00,57.73,57.74,57.68,57.74,3000.0,46.5751,46.5831,46.5347,46.5831,3000.0
2012-10-01 14:10:00,57.74,57.74,57.71,57.72,4600.0,46.5831,46.5831,46.5589,46.567,4600.0
2012-10-01 14:15:00,57.72,57.72,57.58,57.6,4800.0,46.567,46.567,46.4541,46.4702,4800.0
2012-10-01 14:20:00,57.62,57.65,57.56,57.63,5400.0,46.4863,46.5105,46.4379,46.4944,5400.0
2012-10-01 14:25:00,57.6,57.62,57.55,57.62,8000.0,46.4702,46.4863,46.4299,46.4863,8000.0
2012-10-01 14:30:00,57.62,57.69,57.59,57.65,11600.0,46.4863,46.5428,46.4621,46.5105,11600.0
2012-10-01 14:35:00,57.66,57.74,57.66,57.71,6400.0,46.5186,46.5831,46.5186,46.5589,6400.0
2012-10-01 14:40:00,57.69,57.74,57.68,57.73,6600.0,46.5428,46.5831,46.5347,46.5751,6600.0
2012-10-01 14:45:00,57.72,57.72,57.67,57.68,2600.0,46.567,46.567,46.5267,46.5347,2600.0
2012-10-01 14:50:00,57.67,57.69,57.63,57.69,4200.0,46.5267,46.5428,46.4944,46.5428,4200.0
2012-10-01 14:55:00,57.69,57.7,57.65,57.7,7200.0,46.5428,46.5509,46.5105,46.5509,7200.0
2012-10-01 15:00:00,57.71,57.73,57.64,57.64,13400.0,46.5589,46.5751,46.5025,46.5025,13400.0
2012-10-01 15:05:00,57.64,57.71,57.61,57.7,24400.0,46.5025,46.5589,46.4783,46.5509,24400.0
2012-10-01 15:10:00,57.7,57.71,57.66,57.68,53600.0,46.5509,46.5589,46.5186,46.5347,53600.0
2012-10-01 15:15:00,57.67,57.71,57.66,57.66,33000.0,46.5267,46.5589,46.5186,46.5186,33000.0
2012-10-01 15:20:00,57.64,57.64,57.45,57.52,27000.0,46.5025,46.5025,46.3492,46.4057,27000.0
2012-10-01 15:25:00,57.49,57.6,57.48,57.59,21200.0,46.3815,46.4702,46.3734,46.4621,21200.0
2012-10-01 15:30:00,57.61,57.64,57.56,57.63,38200.0,46.4783,46.5025,46.4379,46.4944,38200.0
2012-10-01 15:35:00,57.6,57.68,57.58,57.66,50800.0,46.4702,46.5347,46.4541,46.5186,50800.0
2012-10-01 15:40:00,57.66,57.75,57.64,57.68,32600.0,46.5186,46.5912,46.5025,46.5347,32600.0
2012-10-01 15:45:00,57.69,57.73,57.6,57.71,28600.0,46.5428,46.5751,46.4702,46.5589,28600.0
2012-10-01 15:50:00,57.71,57.72,57.62,57.72,58000.0,46.5589,46.567,46.4863,46.567,58000.0
2012-10-01 15:55:00,57.72,57.8,57.7,57.78,81000.0,46.567,46.6316,46.5509,46.6154,81000.0
2012-10-02 09:30:00,57.89,57.96,57.74,57.9,33400.0,46.7042,46.7606,46.5831,46.7122,33400.0
2012-10-02 09:35:00,57.9,57.94,57.47,57.61,44400.0,46.7122,46.7445,46.3653,46.4783,44400.0
2012-10-02 09:40:00,57.62,57.7,57.46,57.62,28200.0,46.4863,46.5509,46.3573,46.4863,28200.0
2012-10-02 09:45:00,57.6,57.64,57.42,57.5,18200.0,46.4702,46.5025,46.325,46.3895,18200.0
2012-10-02 09:50:00,57.49,57.51,57.43,57.49,10000.0,46.3815,46.3976,46.333,46.3815,10000.0
2012-10-02 09:55:00,57.45,57.55,57.45,57.48,10600.0,46.3492,46.4299,46.3492,46.3734,10600.0
2012-10-02 10:00:00,57.52,57.52,57.4,57.4,6200.0,46.4057,46.4057,46.3088,46.3088,6200.0
2012-10-02 10:05:00,57.32,57.42,57.3,57.3,7400.0,46.2443,46.325,46.2282,46.2282,7400.0
2012-10-02 10:10:00,57.32,57.36,57.31,57.31,19400.0,46.2443,46.2766,46.2362,46.2362,19400.0
2012-10-02 10:15:00,57.3,57.35,57.26,57.34,22000.0,46.2282,46.2685,46.1959,46.2604,22000.0
2012-10-02 10:20:00,57.35,57.41,57.34,57.41,5200.0,46.2685,46.3169,46.2604,46.3169,5200.0
2012-10-02 10:25:00,57.38,57.48,57.38,57.48,12600.0,46.2927,46.3734,46.2927,46.3734,12600.0
2012-10-02 10:30:00,57.48,57.58,57.46,57.58,7600.0,46.3734,46.4541,46.3573,46.4541,7600.0
2012-10-02 10:35:00,57.57,57.6,57.49,57.52,10800.0,46.446,46.4702,46.3815,46.4057,10800.0
2012-10-02 10:40:00,57.47,57.47,57.42,57.42,3600.0,46.3653,46.3653,46.325,46.325,3600.0
2012-10-02 10:45:00,57.42,57.43,57.36,57.37,6200.0,46.325,46.333,46.2766,46.2846,6200.0
2012-10-02 10:50:00,57.38,57.38,57.24,57.24,13200.0,46.2927,46.2927,46.1798,46.1798,13200.0
2012-10-02 10:55:00,57.21,57.3,57.21,57.3,4600.0,46.1556,46.2282,46.1556,46.2282,4600.0
2012-10-02 11:00:00,57.28,57.32,57.27,57.32,7000.0,46.212,46.2443,46.204,46.2443,7000.0
2012-10-02 11:05:00,57.31,57.33,57.27,57.29,5400.0,46.2362,46.2524,46.204,46.2201,5400.0
2012-10-02 11:10:00,57.27,57.36,57.26,57.36,9200.0,46.204,46.2766,46.1959,46.2766,9200.0
2012-10-02 11:15:00,57.36,57.39,57.33,57.35,4000.0,46.2766,46.3008,46.2524,46.2685,4000.0
2012-10-02 11:20:00,57.35,57.36,57.28,57.29,2600.0,46.2685,46.2766,46.212,46.2201,2600.0
2012-10-02 11:25:00,57.3,57.35,57.29,57.3,12200.0,46.2282,46.2685,46.2201,46.2282,12200.0
2012-10-02 11:30:00,57.3,57.39,57.24,57.24,12400.0,46.2282,46.3008,46.1798,46.1798,12400.0
2012-10-02 11:35:00,57.24,57.25,57.0,57.09,14000.0,46.1798,46.1878,45.9861,46.0587,14000.0
2012-10-02 11:40:00,57.09,57.19,57.0,57.16,12200.0,46.0587,46.1394,45.9861,46.1152,12200.0
2012-10-02 11:45:00,57.16,57.17,57.08,57.09,5400.0,46.1152,46.1233,46.0507,46.0587,5400.0
2012-10-02 11:50:00,57.11,57.18,57.1,57.14,5400.0,46.0749,46.1314,46.0668,46.0991,5400.0
2012-10-02 11:55:00,57.12,57.12,57.07,57.1,4400.0,46.0829,46.0829,46.0426,46.0668,4400.0
2012-10-02 12:00:00,57.07,57.14,57.07,57.11,3200.0,46.0426,46.0991,46.0426,46.0749,3200.0
2012-10-02 12:05:00,57.13,57.16,57.13,57.16,1800.0,46.091,46.1152,46.091,46.1152,1800.0
2012-10-02 12:10:00,57.16,57.24,57.13,57.23,7200.0,46.1152,46.1798,46.091,46.1717,7200.0
2012-10-02 12:15:00,57.2,57.33,57.19,57.3,4600.0,46.1475,46.2524,46.1394,46.2282,4600.0
2012-10-02 12:20:00,57.29,57.34,57.29,57.34,3600.0,46.2201,46.2604,46.2201,46.2604,3600.0
2012-10-02 12:25:00,57.33,57.35,57.27,57.31,17400.0,46.2524,46.2685,46.204,46.2362,17400.0
2012-10-02 12:30:00,57.32,57.35,57.31,57.33,25600.0,46.2443,46.2685,46.2362,46.2524,25600.0
2012-10-02 12:35:00,57.32,57.43,57.32,57.37,16600.0,46.2443,46.333,46.2443,46.2846,16600.0
2012-10-02 12:40:00,57.37,57.38,57.35,57.38,1600.0,46.2846,46.2927,46.2685,46.2927,1600.0
2012-10-02 12:45:00,57.38,57.44,57.33,57.33,5800.0,46.2927,46.3411,46.2524,46.2524,5800.0
2012-10-02 12:50:00,57.33,57.35,57.29,57.34,12400.0,46.2524,46.2685,46.2201,46.2604,12400.0
2012-10-02 12:55:00,57.34,57.34,57.3,57.3,6000.0,46.2604,46.2604,46.2282,46.2282,6000.0
2012-10-02 13:00:00,57.31,57.34,57.31,57.33,9800.0,46.2362,46.2604,46.2362,46.2524,9800.0
2012-10-02 13:05:00,57.33,57.35,57.3,57.31,4400.0,46.2524,46.2685,46.2282,46.2362,4400.0
2012-10-02 13:10:00,57.31,57.34,57.3,57.33,3600.0,46.2362,46.2604,46.2282,46.2524,3600.0
2012-10-02 13:15:00,57.33,57.35,57.31,57.33,13800.0,46.2524,46.2685,46.2362,46.2524,13800.0
2012-10-02 13:20:00,57.34,57.34,57.27,57.27,9600.0,46.2604,46.2604,46.204,46.204,9600.0
2012-10-02 13:25:00,57.27,57.33,57.27,57.32,12600.0,46.204,46.2524,46.204,46.2443,12600.0
2012-10-02 13:30:00,57.31,57.31,57.27,57.3,9400.0,46.2362,46.2362,46.204,46.2282,9400.0
2012-10-02 13:35:00,57.31,57.35,57.29,57.35,23400.0,46.2362,46.2685,46.2201,46.2685,23400.0
2012-10-02 13:40:00,57.37,57.38,57.34,57.35,2000.0,46.2846,46.2927,46.2604,46.2685,2000.0
2012-10-02 13:45:00,57.34,57.34,57.3,57.31,4000.0,46.2604,46.2604,46.2282,46.2362,4000.0
2012-10-02 13:50:00,57.3,57.37,57.29,57.32,8200.0,46.2282,46.2846,46.2201,46.2443,8200.0
2012-10-02 13:55:00,57.32,57.35,57.2,57.35,16200.0,46.2443,46.2685,46.1475,46.2685,16200.0
2012-10-02 14:00:00,57.34,57.37,57.31,57.34,4200.0,46.2604,46.2846,46.2362,46.2604,4200.0
2012-10-02 14:05:00,57.34,57.38,57.27,57.3,12000.0,46.2604,46.2927,46.204,46.2282,12000.0
2012-10-02 14:10:00,57.31,57.34,57.27,57.32,8000.0,46.2362,46.2604,46.204,46.2443,8000.0
2012-10-02 14:15:00,57.3,57.3,57.24,57.24,1200.0,46.2282,46.2282,46.1798,46.1798,1200.0
2012-10-02 14:20:00,57.22,57.22,57.2,57.2,5400.0,46.1636,46.1636,46.1475,46.1475,5400.0
2012-10-02 14:25:00,57.2,57.21,57.08,57.14,6000.0,46.1475,46.1556,46.0507,46.0991,6000.0
2012-10-02 14:30:00,57.13,57.16,57.1,57.15,8200.0,46.091,46.1152,46.0668,46.1072,8200.0
2012-10-02 14:35:00,57.15,57.18,57.07,57.08,9000.0,46.1072,46.1314,46.0426,46.0507,9000.0
2012-10-02 14:40:00,57.08,57.11,57.06,57.1,6800.0,46.0507,46.0749,46.0345,46.0668,6800.0
2012-10-02 14:45:00,57.1,57.1,57.04,57.08,3200.0,46.0668,46.0668,46.0184,46.0507,3200.0
2012-10-02 14:50:00,57.09,57.12,57.09,57.09,1400.0,46.0587,46.0829,46.0587,46.0587,1400.0
2012-10-02 14:55:00,57.09,57.09,57.04,57.07,4800.0,46.0587,46.0587,46.0184,46.0426,4800.0
2012-10-02 15:00:00,57.07,57.1,57.02,57.09,5400.0,46.0426,46.0668,46.0023,46.0587,5400.0
2012-10-02 15:05:00,57.09,57.16,57.08,57.16,8800.0,46.0587,46.1152,46.0507,46.1152,8800.0
2012-10-02 15:10:00,57.16,57.19,57.1,57.19,8800.0,46.1152,46.1394,46.0668,46.1394,8800.0
2012-10-02 15:15:00,57.19,57.22,57.15,57.21,14800.0,46.1394,46.1636,46.1072,46.1556,14800.0
2012-10-02 15:20:00,57.2,57.2,57.13,57.17,6400.0,46.1475,46.1475,46.091,46.1233,6400.0
2012-10-02 15:25:00,57.17,57.22,57.17,57.19,6000.0,46.1233,46.1636,46.1233,46.1394,6000.0
2012-10-02 15:30:00,57.19,57.26,57.19,57.24,10000.0,46.1394,46.1959,46.1394,46.1798,10000.0
2012-10-02 15:35:00,57.24,57.29,57.23,57.26,7600.0,46.1798,46.2201,46.1717,46.1959,7600.0
2012-10-02 15:40:00,57.27,57.27,57.21,57.23,21400.0,46.204,46.204,46.1556,46.1717,21400.0
2012-10-02 15:45:00,57.23,57.29,57.22,57.26,13000.0,46.1717,46.2201,46.1636,46.1959,13000.0
2012-10-02 15:50:00,57.26,57.32,57.26,57.3,15400.0,46.1959,46.2443,46.1959,46.2282,15400.0
2012-10-02 15:55:00,57.3,57.35,57.3,57.31,29600.0,46.2282,46.2685,46.2282,46.2362,29600.0
2012-10-03 09:30:00,57.2,57.35,57.09,57.26,50000.0,46.1475,46.2685,46.0587,46.1959,50000.0
2012-10-03 09:35:00,57.26,57.35,57.25,57.33,13400.0,46.1959,46.2685,46.1878,46.2524,13400.0
2012-10-03 09:40:00,57.33,57.42,57.31,57.33,23400.0,46.2524,46.325,46.2362,46.2524,23400.0
2012-10-03 09:45:00,57.29,57.38,57.25,57.35,8600.0,46.2201,46.2927,46.1878,46.2685,8600.0
2012-10-03 09:50:00,57.38,57.55,57.35,57.4,39800.0,46.2927,46.4299,46.2685,46.3088,39800.0
2012-10-03 09:55:00,57.42,57.44,57.35,57.42,8400.0,46.325,46.3411,46.2685,46.325,8400.0
2012-10-03 10:00:00,57.49,57.62,57.31,57.41,25600.0,46.3815,46.4863,46.2362,46.3169,25600.0
2012-10-03 10:05:00,57.39,57.43,57.35,57.4,4000.0,46.3008,46.333,46.2685,46.3088,4000.0
2012-10-03 10:10:00,57.38,57.45,57.38,57.43,3200.0,46.2927,46.3492,46.2927,46.333,3200.0
2012-10-03 10:15:00,57.44,57.71,57.42,57.62,23600.0,46.3411,46.5589,46.325,46.4863,23600.0
2012-10-03 10:20:00,57.65,57.7,57.49,57.49,12000.0,46.5105,46.5509,46.3815,46.3815,12000.0
2012-10-03 10:25:00,57.52,57.7,57.52,57.6,18800.0,46.4057,46.5509,46.4057,46.4702,18800.0
2012-10-03 10:30:00,57.59,57.63,57.45,57.45,43000.0,46.4621,46.4944,46.3492,46.3492,43000.0
2012-10-03 10:35:00,57.47,57.53,57.46,57.49,12200.0,46.3653,46.4137,46.3573,46.3815,12200.0
2012-10-03 10:40:00,57.51,57.56,57.44,57.56,9800.0,46.3976,46.4379,46.3411,46.4379,9800.0
2012-10-03 10:45:00,57.57,57.69,57.55,57.56,10200.0,46.446,46.5428,46.4299,46.4379,10200.0
2012-10-03 10:50:00,57.59,57.62,57.45,57.49,6800.0,46.4621,46.4863,46.3492,46.3815,6800.0
2012-10-03 10:55:00,57.49,57.52,57.45,57.48,8400.0,46.3815,46.4057,46.3492,46.3734,8400.0
2012-10-03 11:00:00,57.52,57.59,57.52,57.55,10600.0,46.4057,46.4621,46.4057,46.4299,10600.0
2012-10-03 11:05:00,57.54,57.63,57.52,57.58,14400.0,46.4218,46.4944,46.4057,46.4541,14400.0
2012-10-03 11:10:00,57.58,57.74,57.58,57.71,7800.0,46.4541,46.5831,46.4541,46.5589,7800.0
2012-10-03 11:15:00,57.71,57.71,57.6,57.63,5800.0,46.5589,46.5589,46.4702,46.4944,5800.0
2012-10-03 11:20:00,57.63,57.73,57.62,57.65,6400.0,46.4944,46.5751,46.4863,46.5105,6400.0
2012-10-03 11:25:00,57.65,57.66,57.57,57.63,5200.0,46.5105,46.5186,46.446,46.4944,5200.0
2012-10-03 11:30:00,57.63,57.64,57.56,57.64,5800.0,46.4944,46.5025,46.4379,46.5025,5800.0
2012-10-03 11:35:00,57.61,57.67,57.6,57.65,4400.0,46.4783,46.5267,46.4702,46.5105,4400.0
2012-10-03 11:40:00,57.68,57.77,57.68,57.74,10200.0,46.5347,46.6074,46.5347,46.5831,10200.0
2012-10-03 11:45:00,57.77,57.97,57.77,57.94,16200.0,46.6074,46.7687,46.6074,46.7445,16200.0
2012-10-03 11:50:00,57.9,57.96,57.88,57.93,7600.0,46.7122,46.7606,46.6961,46.7364,7600.0
2012-10-03 11:55:00,57.9,58.02,57.87,57.99,39600.0,46.7122,46.809,46.688,46.7848,39600.0
2012-10-03 12:00:00,57.99,58.0,57.96,57.96,11200.0,46.7848,46.7929,46.7606,46.7606,11200.0
2012-10-03 12:05:00,57.96,58.0,57.94,57.96,12600.0,46.7606,46.7929,46.7445,46.7606,12600.0
2012-10-03 12:10:00,57.98,58.01,57.96,57.96,12000.0,46.7768,46.801,46.7606,46.7606,12000.0
2012-10-03 12:15:00,57.99,58.02,57.98,58.01,8600.0,46.7848,46.809,46.7768,46.801,8600.0
2012-10-03 12:20:00,58.01,58.08,58.01,58.07,10600.0,46.801,46.8575,46.801,46.8494,10600.0
2012-10-03 12:25:00,58.07,58.18,58.06,58.16,25800.0,46.8494,46.9381,46.8413,46.922,25800.0
2012-10-03 12:30:00,58.15,58.15,58.07,58.08,13000.0,46.9139,46.9139,46.8494,46.8575,13000.0
2012-10-03 12:35:00,58.09,58.09,58.02,58.09,7600.0,46.8655,46.8655,46.809,46.8655,7600.0
2012-10-03 12:40:00,58.09,58.1,58.05,58.09,8600.0,46.8655,46.8736,46.8332,46.8655,8600.0
2012-10-03 12:45:00,58.07,58.13,58.07,58.11,11400.0,46.8494,46.8978,46.8494,46.8817,11400.0
2012-10-03 12:50:00,58.13,58.13,58.08,58.12,11800.0,46.8978,46.8978,46.8575,46.8897,11800.0
2012-10-03 12:55:00,58.1,58.13,58.1,58.12,8000.0,46.8736,46.8978,46.8736,46.8897,8000.0
2012-10-03 13:00:00,58.13,58.15,58.07,58.07,1200.0,46.8978,46.9139,46.8494,46.8494,1200.0
2012-10-03 13:05:00,58.06,58.07,57.98,57.99,22200.0,46.8413,46.8494,46.7768,46.7848,22200.0
2012-10-03 13:10:00,57.99,58.0,57.96,57.96,6600.0,46.7848,46.7929,46.7606,46.7606,6600.0
2012-10-03 13:15:00,57.96,58.08,57.95,58.08,49400.0,46.7606,46.8575,46.7526,46.8575,49400.0
2012-10-03 13:20:00,58.06,58.08,58.01,58.04,14400.0,46.8413,46.8575,46.801,46.8252,14400.0
2012-10-03 13:25:00,58.04,58.06,58.04,58.06,11000.0,46.8252,46.8413,46.8252,46.8413,11000.0
2012-10-03 13:30:00,58.07,58.13,58.02,58.02,30600.0,46.8494,46.8978,46.809,46.809,30600.0
2012-10-03 13:35:00,58.01,58.02,57.87,57.9,21200.0,46.801,46.809,46.688,46.7122,21200.0
2012-10-03 13:40:00,57.91,57.93,57.82,57.88,25000.0,46.7203,46.7364,46.6477,46.6961,25000.0
2012-10-03 13:45:00,57.86,57.94,57.86,57.91,7000.0,46.68,46.7445,46.68,46.7203,7000.0
2012-10-03 13:50:00,57.94,58.0,57.93,57.99,5400.0,46.7445,46.7929,46.7364,46.7848,5400.0
2012-10-03 13:55:00,57.99,58.02,57.98,57.99,6600.0,46.7848,46.809,46.7768,46.7848,6600.0
2012-10-03 14:00:00,57.94,57.99,57.93,57.93,3800.0,46.7445,46.7848,46.7364,46.7364,3800.0
2012-10-03 14:05:00,57.93,58.03,57.93,58.02,15800.0,46.7364,46.8171,46.7364,46.809,15800.0
2012-10-03 14:10:00,58.01,58.02,57.99,58.01,7800.0,46.801,46.809,46.7848,46.801,7800.0
2012-10-03 14:15:00,58.0,58.0,57.88,57.88,8200.0,46.7929,46.7929,46.6961,46.6961,8200.0
2012-10-03 14:20:00,57.9,57.9,57.82,57.83,7600.0,46.7122,46.7122,46.6477,46.6558,7600.0
2012-10-03 14:25:00,57.84,57.87,57.82,57.83,6200.0,46.6638,46.688,46.6477,46.6558,6200.0
2012-10-03 14:30:00,57.83,57.88,57.83,57.88,7400.0,46.6558,46.6961,46.6558,46.6961,7400.0
2012-10-03 14:35:00,57.88,57.99,57.88,57.99,9000.0,46.6961,46.7848,46.6961,46.7848,9000.0
2012-10-03 14:40:00,57.99,58.02,57.96,58.02,6400.0,46.7848,46.809,46.7606,46.809,6400.0
2012-10-03 14:45:00,58.02,58.04,57.99,58.01,15000.0,46.809,46.8252,46.7848,46.801,15000.0
2012-10-03 14:50:00,58.0,58.0,57.87,57.87,31400.0,46.7929,46.7929,46.688,46.688,31400.0
2012-10-03 14:55:00,57.88,57.91,57.86,57.88,12400.0,46.6961,46.7203,46.68,46.6961,12400.0
2012-10-03 15:00:00,57.88,57.88,57.81,57.88,12200.0,46.6961,46.6961,46.6396,46.6961,12200.0
2012-10-03 15:05:00,57.86,57.87,57.82,57.87,11600.0,46.68,46.688,46.6477,46.688,11600.0
2012-10-03 15:10:00,57.87,57.9,57.82,57.9,12000.0,46.688,46.7122,46.6477,46.7122,12000.0
2012-10-03 15:15:00,57.91,57.97,57.83,57.85,17000.0,46.7203,46.7687,46.6558,46.6719,17000.0
2012-10-03 15:20:00,57.85,57.99,57.85,57.96,21400.0,46.6719,46.7848,46.6719,46.7606,21400.0
2012-10-03 15:25:00,57.97,58.06,57.92,58.04,18000.0,46.7687,46.8413,46.7284,46.8252,18000.0
2012-10-03 15:30:00,58.06,58.06,57.99,58.02,39200.0,46.8413,46.8413,46.7848,46.809,39200.0
2012-10-03 15:35:00,58.04,58.11,58.04,58.11,38600.0,46.8252,46.8817,46.8252,46.8817,38600.0
2012-10-03 15:40:00,58.11,58.21,58.1,58.2,59800.0,46.8817,46.9623,46.8736,46.9543,59800.0
2012-10-03 15:45:00,58.19,58.26,58.13,58.24,70800.0,46.9462,47.0027,46.8978,46.9865,70800.0
2012-10-03 15:50:00,58.24,58.29,58.23,58.27,171200.0,46.9865,47.0269,46.9785,47.0107,171200.0
2012-10-03 15:55:00,58.27,58.32,58.24,58.31,211400.0,47.0107,47.0511,46.9865,47.043,211400.0
2012-10-04 09:30:00,58.39,58.83,58.39,58.73,31800.0,47.1076,47.4625,47.1076,47.3819,31800.0
2012-10-04 09:35:00,58.71,58.71,58.59,58.59,26800.0,47.3657,47.3657,47.2689,47.2689,26800.0
2012-10-04 09:40:00,58.54,58.55,58.41,58.52,18400.0,47.2286,47.2366,47.1237,47.2124,18400.0
2012-10-04 09:45:00,58.5,58.51,58.34,58.36,25000.0,47.1963,47.2044,47.0672,47.0833,25000.0
2012-10-04 09:50:00,58.38,58.4,58.3,58.32,22600.0,47.0995,47.1156,47.0349,47.0511,22600.0
2012-10-04 09:55:00,58.33,58.43,58.22,58.22,24600.0,47.0591,47.1398,46.9704,46.9704,24600.0
2012-10-04 10:00:00,58.26,58.46,58.26,58.4,30800.0,47.0027,47.164,47.0027,47.1156,30800.0
2012-10-04 10:05:00,58.37,58.6,58.35,58.59,14200.0,47.0914,47.277,47.0753,47.2689,14200.0
2012-10-04 10:10:00,58.63,58.75,58.57,58.65,9400.0,47.3012,47.398,47.2528,47.3173,9400.0
2012-10-04 10:15:00,58.68,58.72,58.63,58.65,7000.0,47.3415,47.3738,47.3012,47.3173,7000.0
2012-10-04 10:20:00,58.65,58.68,58.52,58.52,21800.0,47.3173,47.3415,47.2124,47.2124,21800.0
2012-10-04 10:25:00,58.53,58.57,58.48,58.48,10000.0,47.2205,47.2528,47.1802,47.1802,10000.0
2012-10-04 10:30:00,58.47,58.5,58.43,58.43,6600.0,47.1721,47.1963,47.1398,47.1398,6600.0
2012-10-04 10:35:00,58.43,58.43,58.37,58.4,14000.0,47.1398,47.1398,47.0914,47.1156,14000.0
2012-10-04 10:40:00,58.42,58.44,58.39,58.39,8000.0,47.1318,47.1479,47.1076,47.1076,8000.0
2012-10-04 10:45:00,58.39,58.56,58.39,58.51,11000.0,47.1076,47.2447,47.1076,47.2044,11000.0
2012-10-04 10:50:00,58.52,58.61,58.52,58.55,6200.0,47.2124,47.285,47.2124,47.2366,6200.0
2012-10-04 10:55:00,58.53,58.54,58.48,58.52,6800.0,47.2205,47.2286,47.1802,47.2124,6800.0
2012-10-04 11:00:00,58.51,58.52,58.38,58.38,10400.0,47.2044,47.2124,47.0995,47.0995,10400.0
2012-10-04 11:05:00,58.37,58.37,58.27,58.3,13200.0,47.0914,47.0914,47.0107,47.0349,13200.0
2012-10-04 11:10:00,58.27,58.38,58.27,58.35,7600.0,47.0107,47.0995,47.0107,47.0753,7600.0
2012-10-04 11:15:00,58.35,58.38,58.27,58.29,11200.0,47.0753,47.0995,47.0107,47.0269,11200.0
2012-10-04 11:20:00,58.29,58.3,58.17,58.19,9600.0,47.0269,47.0349,46.9301,46.9462,9600.0
2012-10-04 11:25:00,58.2,58.2,58.12,58.12,4600.0,46.9543,46.9543,46.8897,46.8897,4600.0
2012-10-04 11:30:00,58.13,58.18,58.08,58.18,9000.0,46.8978,46.9381,46.8575,46.9381,9000.0
2012-10-04 11:35:00,58.19,58.2,58.17,58.2,3800.0,46.9462,46.9543,46.9301,46.9543,3800.0
2012-10-04 11:40:00,58.19,58.25,58.19,58.24,9200.0,46.9462,46.9946,46.9462,46.9865,9200.0
2012-10-04 11:45:00,58.27,58.33,58.26,58.33,7600.0,47.0107,47.0591,47.0027,47.0591,7600.0
2012-10-04 11:50:00,58.31,58.43,58.3,58.42,19200.0,47.043,47.1398,47.0349,47.1318,19200.0
2012-10-04 11:55:00,58.43,58.45,58.41,58.45,5400.0,47.1398,47.156,47.1237,47.156,5400.0
2012-10-04 12:00:00,58.45,58.46,58.38,58.38,7600.0,47.156,47.164,47.0995,47.0995,7600.0
2012-10-04 12:05:00,58.39,58.49,58.38,58.47,6800.0,47.1076,47.1882,47.0995,47.1721,6800.0
2012-10-04 12:10:00,58.47,58.56,58.47,58.56,9600.0,47.1721,47.2447,47.1721,47.2447,9600.0
2012-10-04 12:15:00,58.55,58.57,58.51,58.51,18000.0,47.2366,47.2528,47.2044,47.2044,18000.0
2012-10-04 12:20:00,58.52,58.55,58.48,58.53,13000.0,47.2124,47.2366,47.1802,47.2205,13000.0
2012-10-04 12:25:00,58.52,58.54,58.47,58.52,14200.0,47.2124,47.2286,47.1721,47.2124,14200.0
2012-10-04 12:30:00,58.52,58.57,58.52,58.55,5800.0,47.2124,47.2528,47.2124,47.2366,5800.0
2012-10-04 12:35:00,58.57,58.67,58.51,58.66,76000.0,47.2528,47.3335,47.2044,47.3254,76000.0
2012-10-04 12:40:00,58.67,58.69,58.59,58.59,17200.0,47.3335,47.3496,47.2689,47.2689,17200.0
2012-10-04 12:45:00,58.59,58.59,58.54,58.54,10400.0,47.2689,47.2689,47.2286,47.2286,10400.0
2012-10-04 12:50:00,58.53,58.53,58.46,58.46,15200.0,47.2205,47.2205,47.164,47.164,15200.0
2012-10-04 12:55:00,58.45,58.58,58.45,58.58,10800.0,47.156,47.2608,47.156,47.2608,10800.0
2012-10-04 13:00:00,58.59,58.69,58.58,58.68,10800.0,47.2689,47.3496,47.2608,47.3415,10800.0
2012-10-04 13:05:00,58.7,58.7,58.65,58.68,8200.0,47.3577,47.3577,47.3173,47.3415,8200.0
2012-10-04 13:10:00,58.67,58.67,58.6,58.62,5600.0,47.3335,47.3335,47.277,47.2931,5600.0
2012-10-04 13:15:00,58.63,58.69,58.62,58.63,15200.0,47.3012,47.3496,47.2931,47.3012,15200.0
2012-10-04 13:20:00,58.63,58.63,58.57,58.59,10400.0,47.3012,47.3012,47.2528,47.2689,10400.0
2012-10-04 13:25:00,58.6,58.7,58.6,58.65,14400.0,47.277,47.3577,47.277,47.3173,14400.0
2012-10-04 13:30:00,58.65,58.72,58.65,58.71,9800.0,47.3173,47.3738,47.3173,47.3657,9800.0
2012-10-04 13:35:00,58.73,58.77,58.72,58.73,11800.0,47.3819,47.4141,47.3738,47.3819,11800.0
2012-10-04 13:40:00,58.74,58.74,58.63,58.72,11000.0,47.3899,47.3899,47.3012,47.3738,11000.0
2012-10-04 13:45:00,58.72,58.74,58.71,58.72,6400.0,47.3738,47.3899,47.3657,47.3738,6400.0
2012-10-04 13:50:00,58.71,58.74,58.69,58.73,25000.0,47.3657,47.3899,47.3496,47.3819,25000.0
2012-10-04 13:55:00,58.72,58.73,58.7,58.72,13600.0,47.3738,47.3819,47.3577,47.3738,13600.0
2012-10-04 14:00:00,58.73,58.73,58.52,58.64,45800.0,47.3819,47.3819,47.2124,47.3092,45800.0
2012-10-04 14:05:00,58.65,58.66,58.56,58.58,18800.0,47.3173,47.3254,47.2447,47.2608,18800.0
2012-10-04 14:10:00,58.6,58.6,58.53,58.54,17000.0,47.277,47.277,47.2205,47.2286,17000.0
2012-10-04 14:15:00,58.52,58.52,58.48,58.5,8800.0,47.2124,47.2124,47.1802,47.1963,8800.0
2012-10-04 14:20:00,58.51,58.52,58.49,58.5,6800.0,47.2044,47.2124,47.1882,47.1963,6800.0
2012-10-04 14:25:00,58.51,58.53,58.5,58.52,8000.0,47.2044,47.2205,47.1963,47.2124,8000.0
2012-10-04 14:30:00,58.53,58.55,58.51,58.52,15800.0,47.2205,47.2366,47.2044,47.2124,15800.0
2012-10-04 14:35:00,58.52,58.55,58.51,58.55,12000.0,47.2124,47.2366,47.2044,47.2366,12000.0
2012-10-04 14:40:00,58.55,58.58,58.52,58.54,19800.0,47.2366,47.2608,47.2124,47.2286,19800.0
2012-10-04 14:45:00,58.55,58.57,58.52,58.56,8800.0,47.2366,47.2528,47.2124,47.2447,8800.0
2012-10-04 14:50:00,58.57,58.58,58.49,58.51,10400.0,47.2528,47.2608,47.1882,47.2044,10400.0
2012-10-04 14:55:00,58.51,58.56,58.51,58.55,8000.0,47.2044,47.2447,47.2044,47.2366,8000.0
2012-10-04 15:00:00,58.55,58.55,58.51,58.54,26600.0,47.2366,47.2366,47.2044,47.2286,26600.0
2012-10-04 15:05:00,58.55,58.57,58.5,58.51,19600.0,47.2366,47.2528,47.1963,47.2044,19600.0
2012-10-04 15:10:00,58.51,58.52,58.49,58.49,23400.0,47.2044,47.2124,47.1882,47.1882,23400.0
2012-10-04 15:15:00,58.52,58.53,58.48,58.49,27800.0,47.2124,47.2205,47.1802,47.1882,27800.0
2012-10-04 15:20:00,58.51,58.52,58.45,58.46,18000.0,47.2044,47.2124,47.156,47.164,18000.0
2012-10-04 15:25:00,58.47,58.52,58.45,58.47,27400.0,47.1721,47.2124,47.156,47.1721,27400.0
2012-10-04 15:30:00,58.49,58.49,58.44,58.49,17400.0,47.1882,47.1882,47.1479,47.1882,17400.0
2012-10-04 15:35:00,58.49,58.51,58.46,58.5,22000.0,47.1882,47.2044,47.164,47.1963,22000.0
2012-10-04 15:40:00,58.51,58.52,58.45,58.46,27200.0,47.2044,47.2124,47.156,47.164,27200.0
2012-10-04 15:45:00,58.46,58.49,58.42,58.47,36400.0,47.164,47.1882,47.1318,47.1721,36400.0
2012-10-04 15:50:00,58.47,58.48,58.42,58.46,44600.0,47.1721,47.1802,47.1318,47.164,44600.0
2012-10-04 15:55:00,58.45,58.53,58.44,58.53,133200.0,47.156,47.2205,47.1479,47.2205,133200.0
2012-10-05 09:30:00,59.11,59.21,58.98,59.15,37600.0,47.6884,47.7691,47.5836,47.7207,37600.0
2012-10-05 09:35:00,59.13,59.17,58.94,59.17,15400.0,47.7046,47.7368,47.5513,47.7368,15400.0
2012-10-05 09:40:00,59.16,59.16,58.84,58.84,11200.0,47.7288,47.7288,47.4706,47.4706,11200.0
2012-10-05 09:45:00,58.84,58.92,58.81,58.87,9200.0,47.4706,47.5351,47.4464,47.4948,9200.0
2012-10-05 09:50:00,58.87,58.9,58.79,58.89,36600.0,47.4948,47.519,47.4303,47.5109,36600.0
2012-10-05 09:55:00,58.87,59.01,58.84,59.01,14000.0,47.4948,47.6078,47.4706,47.6078,14000.0
2012-10-05 10:00:00,59.05,59.05,58.8,58.8,12800.0,47.64,47.64,47.4383,47.4383,12800.0
2012-10-05 10:05:00,58.83,58.9,58.77,58.77,9800.0,47.4625,47.519,47.4141,47.4141,9800.0
2012-10-05 10:10:00,58.8,58.84,58.76,58.83,8000.0,47.4383,47.4706,47.4061,47.4625,8000.0
2012-10-05 10:15:00,58.85,58.88,58.77,58.85,28400.0,47.4787,47.5029,47.4141,47.4787,28400.0
2012-10-05 10:20:00,58.87,59.09,58.86,59.0,26000.0,47.4948,47.6723,47.4867,47.5997,26000.0
2012-10-05 10:25:00,59.0,59.14,58.99,59.12,24000.0,47.5997,47.7126,47.5916,47.6965,24000.0
2012-10-05 10:30:00,59.16,59.17,59.09,59.15,18400.0,47.7288,47.7368,47.6723,47.7207,18400.0
2012-10-05 10:35:00,59.17,59.17,59.04,59.04,8200.0,47.7368,47.7368,47.632,47.632,8200.0
2012-10-05 10:40:00,59.05,59.11,58.98,59.0,6200.0,47.64,47.6884,47.5836,47.5997,6200.0
2012-10-05 10:45:00,58.99,59.01,58.97,58.99,6600.0,47.5916,47.6078,47.5755,47.5916,6600.0
2012-10-05 10:50:00,59.01,59.02,58.98,58.99,7200.0,47.6078,47.6158,47.5836,47.5916,7200.0
2012-10-05 10:55:00,58.98,59.03,58.97,59.01,14800.0,47.5836,47.6239,47.5755,47.6078,14800.0
2012-10-05 11:00:00,58.99,59.01,58.95,58.98,13800.0,47.5916,47.6078,47.5593,47.5836,13800.0
2012-10-05 11:05:00,58.96,59.01,58.95,58.98,10200.0,47.5674,47.6078,47.5593,47.5836,10200.0
2012-10-05 11:10:00,58.97,59.1,58.95,59.07,112000.0,47.5755,47.6804,47.5593,47.6562,112000.0
2012-10-05 11:15:00,59.06,59.09,59.01,59.05,16800.0,47.6481,47.6723,47.6078,47.64,16800.0
2012-10-05 11:20:00,59.05,59.06,59.01,59.01,25400.0,47.64,47.6481,47.6078,47.6078,25400.0
2012-10-05 11:25:00,58.99,59.04,58.96,59.0,9200.0,47.5916,47.632,47.5674,47.5997,9200.0
2012-10-05 11:30:00,58.99,59.07,58.99,59.05,13800.0,47.5916,47.6562,47.5916,47.64,13800.0
2012-10-05 11:35:00,59.06,59.07,59.0,59.02,10000.0,47.6481,47.6562,47.5997,47.6158,10000.0
2012-10-05 11:40:00,59.02,59.02,58.92,58.97,20600.0,47.6158,47.6158,47.5351,47.5755,20600.0
2012-10-05 11:45:00,58.97,58.99,58.91,58.91,11800.0,47.5755,47.5916,47.5271,47.5271,11800.0
2012-10-05 11:50:00,58.93,58.96,58.9,58.92,9400.0,47.5432,47.5674,47.519,47.5351,9400.0
2012-10-05 11:55:00,58.93,58.97,58.89,58.91,6400.0,47.5432,47.5755,47.5109,47.5271,6400.0
2012-10-05 12:00:00,58.92,58.93,58.77,58.82,13400.0,47.5351,47.5432,47.4141,47.4545,13400.0
2012-10-05 12:05:00,58.81,58.82,58.77,58.77,6400.0,47.4464,47.4545,47.4141,47.4141,6400.0
2012-10-05 12:10:00,58.77,58.85,58.77,58.83,8000.0,47.4141,47.4787,47.4141,47.4625,8000.0
2012-10-05 12:15:00,58.85,58.86,58.76,58.83,8000.0,47.4787,47.4867,47.4061,47.4625,8000.0
2012-10-05 12:20:00,58.81,58.83,58.77,58.77,8800.0,47.4464,47.4625,47.4141,47.4141,8800.0
2012-10-05 12:25:00,58.78,58.84,58.78,58.8,6200.0,47.4222,47.4706,47.4222,47.4383,6200.0
2012-10-05 12:30:00,58.8,58.83,58.78,58.83,4000.0,47.4383,47.4625,47.4222,47.4625,4000.0
2012-10-05 12:35:00,58.83,58.86,58.8,58.84,14000.0,47.4625,47.4867,47.4383,47.4706,14000.0
2012-10-05 12:40:00,58.82,58.85,58.77,58.82,25000.0,47.4545,47.4787,47.4141,47.4545,25000.0
2012-10-05 12:45:00,58.81,58.84,58.72,58.77,36600.0,47.4464,47.4706,47.3738,47.4141,36600.0
2012-10-05 12:50:00,58.76,58.76,58.73,58.75,4000.0,47.4061,47.4061,47.3819,47.398,4000.0
2012-10-05 12:55:00,58.76,58.85,58.76,58.85,6400.0,47.4061,47.4787,47.4061,47.4787,6400.0
2012-10-05 13:00:00,58.84,58.84,58.82,58.83,2200.0,47.4706,47.4706,47.4545,47.4625,2200.0
2012-10-05 13:05:00,58.83,58.85,58.79,58.79,18400.0,47.4625,47.4787,47.4303,47.4303,18400.0
2012-10-05 13:10:00,58.78,58.79,58.74,58.76,33400.0,47.4222,47.4303,47.3899,47.4061,33400.0
2012-10-05 13:15:00,58.76,58.88,58.75,58.88,8200.0,47.4061,47.5029,47.398,47.5029,8200.0
2012-10-05 13:20:00,58.89,58.89,58.83,58.85,5800.0,47.5109,47.5109,47.4625,47.4787,5800.0
2012-10-05 13:25:00,58.83,58.83,58.74,58.74,5200.0,47.4625,47.4625,47.3899,47.3899,5200.0
2012-10-05 13:30:00,58.73,58.81,58.72,58.79,16000.0,47.3819,47.4464,47.3738,47.4303,16000.0
2012-10-05 13:35:00,58.79,58.82,58.74,58.81,21800.0,47.4303,47.4545,47.3899,47.4464,21800.0
2012-10-05 13:40:00,58.81,58.81,58.76,58.76,5600.0,47.4464,47.4464,47.4061,47.4061,5600.0
2012-10-05 13:45:00,58.77,58.77,58.7,58.75,11800.0,47.4141,47.4141,47.3577,47.398,11800.0
2012-10-05 13:50:00,58.74,58.79,58.74,58.78,13000.0,47.3899,47.4303,47.3899,47.4222,13000.0
2012-10-05 13:55:00,58.8,58.82,58.75,58.75,6000.0,47.4383,47.4545,47.398,47.398,6000.0
2012-10-05 14:00:00,58.74,58.76,58.71,58.75,7200.0,47.3899,47.4061,47.3657,47.398,7200.0
2012-10-05 14:05:00,58.75,58.75,58.7,58.7,4600.0,47.398,47.398,47.3577,47.3577,4600.0
2012-10-05 14:10:00,58.7,58.8,58.67,58.79,10200.0,47.3577,47.4383,47.3335,47.4303,10200.0
2012-10-05 14:15:00,58.79,58.84,58.74,58.76,9600.0,47.4303,47.4706,47.3899,47.4061,9600.0
2012-10-05 14:20:00,58.77,58.77,58.72,58.75,11600.0,47.4141,47.4141,47.3738,47.398,11600.0
2012-10-05 14:25:00,58.74,58.77,58.73,58.74,10600.0,47.3899,47.4141,47.3819,47.3899,10600.0
2012-10-05 14:30:00,58.74,58.75,58.71,58.71,7200.0,47.3899,47.398,47.3657,47.3657,7200.0
2012-10-05 14:35:00,58.7,58.72,58.68,58.7,8000.0,47.3577,47.3738,47.3415,47.3577,8000.0
2012-10-05 14:40:00,58.69,58.74,58.68,58.69,8200.0,47.3496,47.3899,47.3415,47.3496,8200.0
2012-10-05 14:45:00,58.7,58.72,58.63,58.68,12400.0,47.3577,47.3738,47.3012,47.3415,12400.0
2012-10-05 14:50:00,58.68,58.69,58.57,58.58,8800.0,47.3415,47.3496,47.2528,47.2608,8800.0
2012-10-05 14:55:00,58.57,58.63,58.54,58.54,14200.0,47.2528,47.3012,47.2286,47.2286,14200.0
2012-10-05 15:00:00,58.55,58.68,58.55,58.66,14600.0,47.2366,47.3415,47.2366,47.3254,14600.0
2012-10-05 15:05:00,58.65,58.65,58.57,58.64,9600.0,47.3173,47.3173,47.2528,47.3092,9600.0
2012-10-05 15:10:00,58.61,58.61,58.52,58.59,10400.0,47.285,47.285,47.2124,47.2689,10400.0
2012-10-05 15:15:00,58.6,58.7,58.6,58.7,10200.0,47.277,47.3577,47.277,47.3577,10200.0
2012-10-05 15:20:00,58.69,58.76,58.65,58.75,22200.0,47.3496,47.4061,47.3173,47.398,22200.0
2012-10-05 15:25:00,58.74,58.75,58.68,58.7,14000.0,47.3899,47.398,47.3415,47.3577,14000.0
2012-10-05 15:30:00,58.69,58.8,58.66,58.73,77800.0,47.3496,47.4383,47.3254,47.3819,77800.0
2012-10-05 15:35:00,58.72,58.77,58.68,58.69,37600.0,47.3738,47.4141,47.3415,47.3496,37600.0
2012-10-05 15:40:00,58.68,58.77,58.68,58.75,45800.0,47.3415,47.4141,47.3415,47.398,45800.0
2012-10-05 15:45:00,58.76,58.92,58.76,58.92,50400.0,47.4061,47.5351,47.4061,47.5351,50400.0
2012-10-05 15:50:00,58.91,58.92,58.82,58.88,61000.0,47.5271,47.5351,47.4545,47.5029,61000.0
2012-10-05 15:55:00,58.88,58.98,58.88,58.97,127800.0,47.5029,47.5836,47.5029,47.5755,127800.0
2012-10-08 09:30:00,58.77,58.77,58.6,58.68,29000.0,47.4141,47.4141,47.277,47.3415,29000.0
2012-10-08 09:35:00,58.7,58.73,58.3,58.38,14800.0,47.3577,47.3819,47.0349,47.0995,14800.0
2012-10-08 09:40:00,58.37,58.54,58.34,58.54,5400.0,47.0914,47.2286,47.0672,47.2286,5400.0
2012-10-08 09:45:00,58.52,58.52,58.42,58.43,6800.0,47.2124,47.2124,47.1318,47.1398,6800.0
2012-10-08 09:50:00,58.43,58.58,58.43,58.53,10000.0,47.1398,47.2608,47.1398,47.2205,10000.0
2012-10-08 09:55:00,58.55,58.58,58.49,58.49,10400.0,47.2366,47.2608,47.1882,47.1882,10400.0
2012-10-08 10:00:00,58.51,58.54,58.48,58.5,16800.0,47.2044,47.2286,47.1802,47.1963,16800.0
2012-10-08 10:05:00,58.51,58.54,58.47,58.54,11200.0,47.2044,47.2286,47.1721,47.2286,11200.0
2012-10-08 10:10:00,58.52,58.53,58.47,58.49,6200.0,47.2124,47.2205,47.1721,47.1882,6200.0
2012-10-08 10:15:00,58.49,58.49,58.43,58.45,4200.0,47.1882,47.1882,47.1398,47.156,4200.0
2012-10-08 10:20:00,58.46,58.48,58.44,58.44,2600.0,47.164,47.1802,47.1479,47.1479,2600.0
2012-10-08 10:25:00,58.43,58.44,58.39,58.41,5600.0,47.1398,47.1479,47.1076,47.1237,5600.0
2012-10-08 10:30:00,58.42,58.48,58.4,58.48,6400.0,47.1318,47.1802,47.1156,47.1802,6400.0
2012-10-08 10:35:00,58.47,58.53,58.47,58.53,7800.0,47.1721,47.2205,47.1721,47.2205,7800.0
2012-10-08 10:40:00,58.52,58.65,58.49,58.63,16400.0,47.2124,47.3173,47.1882,47.3012,16400.0
2012-10-08 10:45:00,58.62,58.62,58.55,58.57,4200.0,47.2931,47.2931,47.2366,47.2528,4200.0
2012-10-08 10:50:00,58.57,58.65,58.55,58.65,2800.0,47.2528,47.3173,47.2366,47.3173,2800.0
2012-10-08 10:55:00,58.65,58.66,58.6,58.62,4000.0,47.3173,47.3254,47.277,47.2931,4000.0
2012-10-08 11:00:00,58.6,58.65,58.6,58.63,3600.0,47.277,47.3173,47.277,47.3012,3600.0
2012-10-08 11:05:00,58.62,58.62,58.55,58.55,4400.0,47.2931,47.2931,47.2366,47.2366,4400.0
2012-10-08 11:10:00,58.53,58.58,58.52,58.57,6400.0,47.2205,47.2608,47.2124,47.2528,6400.0
2012-10-08 11:15:00,58.58,58.58,58.52,58.54,4000.0,47.2608,47.2608,47.2124,47.2286,4000.0
2012-10-08 11:20:00,58.55,58.58,58.51,58.56,5000.0,47.2366,47.2608,47.2044,47.2447,5000.0
2012-10-08 11:25:00,58.58,58.58,58.52,58.56,7800.0,47.2608,47.2608,47.2124,47.2447,7800.0
2012-10-08 11:30:00,58.55,58.57,58.51,58.57,6000.0,47.2366,47.2528,47.2044,47.2528,6000.0
2012-10-08 11:35:00,58.54,58.54,58.48,58.49,3000.0,47.2286,47.2286,47.1802,47.1882,3000.0
2012-10-08 11:40:00,58.47,58.47,58.43,58.45,4200.0,47.1721,47.1721,47.1398,47.156,4200.0
2012-10-08 11:45:00,58.42,58.44,58.4,58.4,5000.0,47.1318,47.1479,47.1156,47.1156,5000.0
2012-10-08 11:50:00,58.42,58.42,58.3,58.3,51200.0,47.1318,47.1318,47.0349,47.0349,51200.0
2012-10-08 11:55:00,58.3,58.32,58.28,58.29,6600.0,47.0349,47.0511,47.0188,47.0269,6600.0
2012-10-08 12:00:00,58.29,58.3,58.24,58.29,21600.0,47.0269,47.0349,46.9865,47.0269,21600.0
2012-10-08 12:05:00,58.27,58.3,58.24,58.27,5600.0,47.0107,47.0349,46.9865,47.0107,5600.0
2012-10-08 12:10:00,58.26,58.27,58.23,58.24,12200.0,47.0027,47.0107,46.9785,46.9865,12200.0
2012-10-08 12:15:00,58.26,58.26,58.21,58.24,16000.0,47.0027,47.0027,46.9623,46.9865,16000.0
2012-10-08 12:20:00,58.24,58.24,58.22,58.24,4400.0,46.9865,46.9865,46.9704,46.9865,4400.0
2012-10-08 12:25:00,58.23,58.25,58.22,58.23,5400.0,46.9785,46.9946,46.9704,46.9785,5400.0
2012-10-08 12:30:00,58.23,58.24,58.19,58.21,14200.0,46.9785,46.9865,46.9462,46.9623,14200.0
2012-10-08 12:35:00,58.2,58.22,58.19,58.21,5800.0,46.9543,46.9704,46.9462,46.9623,5800.0
2012-10-08 12:40:00,58.21,58.23,58.2,58.23,3200.0,46.9623,46.9785,46.9543,46.9785,3200.0
2012-10-08 12:45:00,58.24,58.26,58.23,58.25,2800.0,46.9865,47.0027,46.9785,46.9946,2800.0
2012-10-08 12:50:00,58.26,58.27,58.24,58.24,1400.0,47.0027,47.0107,46.9865,46.9865,1400.0
2012-10-08 12:55:00,58.27,58.27,58.25,58.27,2200.0,47.0107,47.0107,46.9946,47.0107,2200.0
2012-10-08 13:00:00,58.34,58.34,58.27,58.3,8000.0,47.0672,47.0672,47.0107,47.0349,8000.0
2012-10-08 13:05:00,58.3,58.3,58.27,58.29,13600.0,47.0349,47.0349,47.0107,47.0269,13600.0
2012-10-08 13:10:00,58.3,58.3,58.27,58.29,2600.0,47.0349,47.0349,47.0107,47.0269,2600.0
2012-10-08 13:15:00,58.28,58.33,58.28,58.33,8400.0,47.0188,47.0591,47.0188,47.0591,8400.0
2012-10-08 13:20:00,58.32,58.35,58.31,58.33,4200.0,47.0511,47.0753,47.043,47.0591,4200.0
2012-10-08 13:25:00,58.33,58.33,58.31,58.31,3200.0,47.0591,47.0591,47.043,47.043,3200.0
2012-10-08 13:30:00,58.32,58.35,58.29,58.34,4800.0,47.0511,47.0753,47.0269,47.0672,4800.0
2012-10-08 13:35:00,58.36,58.36,58.32,58.33,3200.0,47.0833,47.0833,47.0511,47.0591,3200.0
2012-10-08 13:40:00,58.33,58.33,58.3,58.31,3600.0,47.0591,47.0591,47.0349,47.043,3600.0
2012-10-08 13:45:00,58.31,58.31,58.27,58.27,3600.0,47.043,47.043,47.0107,47.0107,3600.0
2012-10-08 13:50:00,58.27,58.31,58.27,58.29,2200.0,47.0107,47.043,47.0107,47.0269,2200.0
2012-10-08 13:55:00,58.27,58.3,58.27,58.27,3000.0,47.0107,47.0349,47.0107,47.0107,3000.0
2012-10-08 14:00:00,58.27,58.34,58.27,58.32,6600.0,47.0107,47.0672,47.0107,47.0511,6600.0
2012-10-08 14:05:00,58.33,58.35,58.32,58.35,2000.0,47.0591,47.0753,47.0511,47.0753,2000.0
2012-10-08 14:10:00,58.34,58.34,58.3,58.33,8000.0,47.0672,47.0672,47.0349,47.0591,8000.0
2012-10-08 14:15:00,58.33,58.35,58.31,58.34,3200.0,47.0591,47.0753,47.043,47.0672,3200.0
2012-10-08 14:20:00,58.35,58.4,58.35,58.36,4000.0,47.0753,47.1156,47.0753,47.0833,4000.0
2012-10-08 14:25:00,58.36,58.41,58.36,58.41,15600.0,47.0833,47.1237,47.0833,47.1237,15600.0
2012-10-08 14:30:00,58.41,58.47,58.41,58.45,18200.0,47.1237,47.1721,47.1237,47.156,18200.0
2012-10-08 14:35:00,58.45,58.55,58.45,58.52,46600.0,47.156,47.2366,47.156,47.2124,46600.0
2012-10-08 14:40:00,58.54,58.85,58.53,58.85,177600.0,47.2286,47.4787,47.2205,47.4787,177600.0
2012-10-08 14:45:00,58.85,59.02,58.73,58.78,142000.0,47.4787,47.6158,47.3819,47.4222,142000.0
2012-10-08 14:50:00,58.79,58.79,58.67,58.76,25600.0,47.4303,47.4303,47.3335,47.4061,25600.0
2012-10-08 14:55:00,58.76,58.86,58.71,58.83,14400.0,47.4061,47.4867,47.3657,47.4625,14400.0
2012-10-08 15:00:00,58.83,58.83,58.75,58.77,23400.0,47.4625,47.4625,47.398,47.4141,23400.0
2012-10-08 15:05:00,58.75,58.76,58.64,58.69,9400.0,47.398,47.4061,47.3092,47.3496,9400.0
2012-10-08 15:10:00,58.69,58.77,58.68,58.72,12600.0,47.3496,47.4141,47.3415,47.3738,12600.0
2012-10-08 15:15:00,58.73,58.76,58.71,58.71,5000.0,47.3819,47.4061,47.3657,47.3657,5000.0
2012-10-08 15:20:00,58.72,58.78,58.7,58.73,16200.0,47.3738,47.4222,47.3577,47.3819,16200.0
2012-10-08 15:25:00,58.73,58.76,58.69,58.74,14000.0,47.3819,47.4061,47.3496,47.3899,14000.0
2012-10-08 15:30:00,58.74,58.84,58.74,58.81,49000.0,47.3899,47.4706,47.3899,47.4464,49000.0
2012-10-08 15:35:00,58.8,58.92,58.79,58.85,32000.0,47.4383,47.5351,47.4303,47.4787,32000.0
2012-10-08 15:40:00,58.84,58.87,58.81,58.85,18800.0,47.4706,47.4948,47.4464,47.4787,18800.0
2012-10-08 15:45:00,58.84,58.88,58.8,58.87,32800.0,47.4706,47.5029,47.4383,47.4948,32800.0
2012-10-08 15:50:00,58.87,58.92,58.84,58.9,40200.0,47.4948,47.5351,47.4706,47.519,40200.0
2012-10-08 15:55:00,58.91,58.91,58.82,58.85,67000.0,47.5271,47.5271,47.4545,47.4787,67000.0
2012-10-09 09:30:00,58.82,58.82,58.65,58.69,17400.0,47.4545,47.4545,47.3173,47.3496,17400.0
2012-10-09 09:35:00,58.65,58.72,58.59,58.6,13000.0,47.3173,47.3738,47.2689,47.277,13000.0
2012-10-09 09:40:00,58.6,58.61,58.44,58.57,10800.0,47.277,47.285,47.1479,47.2528,10800.0
2012-10-09 09:45:00,58.6,58.6,58.49,58.5,7400.0,47.277,47.277,47.1882,47.1963,7400.0
2012-10-09 09:50:00,58.53,58.55,58.46,58.46,16000.0,47.2205,47.2366,47.164,47.164,16000.0
2012-10-09 09:55:00,58.47,58.49,58.43,58.44,6400.0,47.1721,47.1882,47.1398,47.1479,6400.0
2012-10-09 10:00:00,58.42,58.52,58.4,58.48,33200.0,47.1318,47.2124,47.1156,47.1802,33200.0
2012-10-09 10:05:00,58.47,58.47,58.32,58.38,18200.0,47.1721,47.1721,47.0511,47.0995,18200.0
2012-10-09 10:10:00,58.42,58.45,58.36,58.42,23200.0,47.1318,47.156,47.0833,47.1318,23200.0
2012-10-09 10:15:00,58.44,58.5,58.41,58.41,22800.0,47.1479,47.1963,47.1237,47.1237,22800.0
2012-10-09 10:20:00,58.41,58.43,58.35,58.39,8800.0,47.1237,47.1398,47.0753,47.1076,8800.0
2012-10-09 10:25:00,58.4,58.44,58.33,58.34,7400.0,47.1156,47.1479,47.0591,47.0672,7400.0
2012-10-09 10:30:00,58.35,58.44,58.32,58.4,11200.0,47.0753,47.1479,47.0511,47.1156,11200.0
2012-10-09 10:35:00,58.38,58.4,58.3,58.32,6000.0,47.0995,47.1156,47.0349,47.0511,6000.0
2012-10-09 10:40:00,58.3,58.34,58.27,58.34,4800.0,47.0349,47.0672,47.0107,47.0672,4800.0
2012-10-09 10:45:00,58.3,58.34,58.15,58.15,13000.0,47.0349,47.0672,46.9139,46.9139,13000.0
2012-10-09 10:50:00,58.15,58.18,58.09,58.09,6200.0,46.9139,46.9381,46.8655,46.8655,6200.0
2012-10-09 10:55:00,58.11,58.11,57.97,57.99,11200.0,46.8817,46.8817,46.7687,46.7848,11200.0
2012-10-09 11:00:00,57.99,58.02,57.95,57.99,11000.0,46.7848,46.809,46.7526,46.7848,11000.0
2012-10-09 11:05:00,58.01,58.07,57.98,58.03,5600.0,46.801,46.8494,46.7768,46.8171,5600.0
2012-10-09 11:10:00,57.99,58.02,57.99,58.01,7800.0,46.7848,46.809,46.7848,46.801,7800.0
2012-10-09 11:15:00,57.99,57.99,57.94,57.99,14800.0,46.7848,46.7848,46.7445,46.7848,14800.0
2012-10-09 11:20:00,57.98,58.02,57.97,58.01,6000.0,46.7768,46.809,46.7687,46.801,6000.0
2012-10-09 11:25:00,58.01,58.13,57.99,57.99,9400.0,46.801,46.8978,46.7848,46.7848,9400.0
2012-10-09 11:30:00,57.99,58.07,57.99,58.06,13200.0,46.7848,46.8494,46.7848,46.8413,13200.0
2012-10-09 11:35:00,58.05,58.08,58.02,58.03,8400.0,46.8332,46.8575,46.809,46.8171,8400.0
2012-10-09 11:40:00,58.03,58.05,57.93,57.97,39200.0,46.8171,46.8332,46.7364,46.7687,39200.0
2012-10-09 11:45:00,57.95,57.97,57.87,57.96,42800.0,46.7526,46.7687,46.688,46.7606,42800.0
2012-10-09 11:50:00,57.96,58.03,57.95,57.98,16000.0,46.7606,46.8171,46.7526,46.7768,16000.0
2012-10-09 11:55:00,58.0,58.04,57.98,57.98,11800.0,46.7929,46.8252,46.7768,46.7768,11800.0
2012-10-09 12:00:00,58.02,58.03,57.99,58.02,3800.0,46.809,46.8171,46.7848,46.809,3800.0
2012-10-09 12:05:00,58.01,58.01,57.96,57.96,4600.0,46.801,46.801,46.7606,46.7606,4600.0
2012-10-09 12:10:00,57.96,58.02,57.95,58.01,5600.0,46.7606,46.809,46.7526,46.801,5600.0
2012-10-09 12:15:00,57.99,58.06,57.94,57.95,7800.0,46.7848,46.8413,46.7445,46.7526,7800.0
2012-10-09 12:20:00,57.96,57.97,57.93,57.94,6200.0,46.7606,46.7687,46.7364,46.7445,6200.0
2012-10-09 12:25:00,57.93,57.95,57.85,57.88,31600.0,46.7364,46.7526,46.6719,46.6961,31600.0
2012-10-09 12:30:00,57.87,57.9,57.85,57.85,7000.0,46.688,46.7122,46.6719,46.6719,7000.0
2012-10-09 12:35:00,57.85,57.96,57.84,57.92,11400.0,46.6719,46.7606,46.6638,46.7284,11400.0
2012-10-09 12:40:00,57.92,57.94,57.86,57.9,5000.0,46.7284,46.7445,46.68,46.7122,5000.0
2012-10-09 12:45:00,57.88,57.89,57.85,57.89,4400.0,46.6961,46.7042,46.6719,46.7042,4400.0
2012-10-09 12:50:00,57.88,57.88,57.82,57.84,5000.0,46.6961,46.6961,46.6477,46.6638,5000.0
2012-10-09 12:55:00,57.83,57.88,57.83,57.88,5000.0,46.6558,46.6961,46.6558,46.6961,5000.0
2012-10-09 13:00:00,57.85,58.01,57.84,57.91,14000.0,46.6719,46.801,46.6638,46.7203,14000.0
2012-10-09 13:05:00,57.91,57.93,57.85,57.87,4600.0,46.7203,46.7364,46.6719,46.688,4600.0
2012-10-09 13:10:00,57.87,57.93,57.86,57.88,8800.0,46.688,46.7364,46.68,46.6961,8800.0
2012-10-09 13:15:00,57.91,57.91,57.85,57.88,4200.0,46.7203,46.7203,46.6719,46.6961,4200.0
2012-10-09 13:20:00,57.87,57.87,57.83,57.85,13800.0,46.688,46.688,46.6558,46.6719,13800.0
2012-10-09 13:25:00,57.85,57.92,57.85,57.85,13800.0,46.6719,46.7284,46.6719,46.6719,13800.0
2012-10-09 13:30:00,57.88,57.9,57.85,57.88,3600.0,46.6961,46.7122,46.6719,46.6961,3600.0
2012-10-09 13:35:00,57.88,58.0,57.88,57.98,7800.0,46.6961,46.7929,46.6961,46.7768,7800.0
2012-10-09 13:40:00,57.99,58.01,57.98,58.01,4600.0,46.7848,46.801,46.7768,46.801,4600.0
2012-10-09 13:45:00,57.99,58.02,57.98,57.99,5600.0,46.7848,46.809,46.7768,46.7848,5600.0
2012-10-09 13:50:00,57.99,58.1,57.99,58.02,8000.0,46.7848,46.8736,46.7848,46.809,8000.0
2012-10-09 13:55:00,58.02,58.06,58.02,58.02,4200.0,46.809,46.8413,46.809,46.809,4200.0
2012-10-09 14:00:00,57.99,58.02,57.97,57.99,2200.0,46.7848,46.809,46.7687,46.7848,2200.0
2012-10-09 14:05:00,58.01,58.05,57.98,58.01,5000.0,46.801,46.8332,46.7768,46.801,5000.0
2012-10-09 14:10:00,57.98,58.02,57.96,57.97,3600.0,46.7768,46.809,46.7606,46.7687,3600.0
2012-10-09 14:15:00,57.96,58.02,57.94,57.99,21200.0,46.7606,46.809,46.7445,46.7848,21200.0
2012-10-09 14:20:00,57.98,58.07,57.97,58.05,27200.0,46.7768,46.8494,46.7687,46.8332,27200.0
2012-10-09 14:25:00,58.07,58.12,58.04,58.06,8400.0,46.8494,46.8897,46.8252,46.8413,8400.0
2012-10-09 14:30:00,58.06,58.1,58.05,58.1,7400.0,46.8413,46.8736,46.8332,46.8736,7400.0
2012-10-09 14:35:00,58.1,58.2,58.1,58.12,20000.0,46.8736,46.9543,46.8736,46.8897,20000.0
2012-10-09 14:40:00,58.08,58.17,58.05,58.12,8000.0,46.8575,46.9301,46.8332,46.8897,8000.0
2012-10-09 14:45:00,58.1,58.18,58.09,58.16,4000.0,46.8736,46.9381,46.8655,46.922,4000.0
2012-10-09 14:50:00,58.16,58.17,58.12,58.14,7200.0,46.922,46.9301,46.8897,46.9059,7200.0
2012-10-09 14:55:00,58.1,58.17,58.1,58.17,3000.0,46.8736,46.9301,46.8736,46.9301,3000.0
2012-10-09 15:00:00,58.17,58.21,58.09,58.1,10600.0,46.9301,46.9623,46.8655,46.8736,10600.0
2012-10-09 15:05:00,58.09,58.1,58.04,58.05,18600.0,46.8655,46.8736,46.8252,46.8332,18600.0
2012-10-09 15:10:00,58.05,58.08,58.0,58.04,15800.0,46.8332,46.8575,46.7929,46.8252,15800.0
2012-10-09 15:15:00,58.06,58.06,57.98,57.98,6600.0,46.8413,46.8413,46.7768,46.7768,6600.0
2012-10-09 15:20:00,58.0,58.03,57.96,58.02,8800.0,46.7929,46.8171,46.7606,46.809,8800.0
2012-10-09 15:25:00,58.0,58.0,57.94,57.98,10000.0,46.7929,46.7929,46.7445,46.7768,10000.0
2012-10-09 15:30:00,57.96,57.97,57.89,57.93,38400.0,46.7606,46.7687,46.7042,46.7364,38400.0
2012-10-09 15:35:00,57.94,57.96,57.89,57.89,11000.0,46.7445,46.7606,46.7042,46.7042,11000.0
2012-10-09 15:40:00,57.88,57.97,57.87,57.91,14000.0,46.6961,46.7687,46.688,46.7203,14000.0
2012-10-09 15:45:00,57.91,57.94,57.86,57.9,32200.0,46.7203,46.7445,46.68,46.7122,32200.0
2012-10-09 15:50:00,57.88,57.91,57.87,57.89,22000.0,46.6961,46.7203,46.688,46.7042,22000.0
2012-10-09 15:55:00,57.88,57.88,57.79,57.85,63400.0,46.6961,46.6961,46.6235,46.6719,63400.0
2012-10-10 09:30:00,57.55,57.85,57.5,57.62,31600.0,46.4299,46.6719,46.3895,46.4863,31600.0
2012-10-10 09:35:00,57.63,57.63,57.38,57.45,17400.0,46.4944,46.4944,46.2927,46.3492,17400.0
2012-10-10 09:40:00,57.41,57.54,57.35,57.46,16600.0,46.3169,46.4218,46.2685,46.3573,16600.0
2012-10-10 09:45:00,57.46,57.66,57.45,57.57,13200.0,46.3573,46.5186,46.3492,46.446,13200.0
2012-10-10 09:50:00,57.56,57.69,57.45,57.45,10200.0,46.4379,46.5428,46.3492,46.3492,10200.0
2012-10-10 09:55:00,57.45,57.57,57.35,57.57,8200.0,46.3492,46.446,46.2685,46.446,8200.0
2012-10-10 10:00:00,57.57,57.63,57.54,57.59,7600.0,46.446,46.4944,46.4218,46.4621,7600.0
2012-10-10 10:05:00,57.6,57.7,57.57,57.65,11200.0,46.4702,46.5509,46.446,46.5105,11200.0
2012-10-10 10:10:00,57.62,57.84,57.62,57.77,22800.0,46.4863,46.6638,46.4863,46.6074,22800.0
2012-10-10 10:15:00,57.77,57.9,57.77,57.9,15400.0,46.6074,46.7122,46.6074,46.7122,15400.0
2012-10-10 10:20:00,57.82,57.9,57.82,57.82,7800.0,46.6477,46.7122,46.6477,46.6477,7800.0
2012-10-10 10:25:00,57.82,57.97,57.77,57.97,11400.0,46.6477,46.7687,46.6074,46.7687,11400.0
2012-10-10 10:30:00,57.98,57.99,57.91,57.94,4000.0,46.7768,46.7848,46.7203,46.7445,4000.0
2012-10-10 10:35:00,57.94,57.94,57.88,57.9,7400.0,46.7445,46.7445,46.6961,46.7122,7400.0
2012-10-10 10:40:00,57.9,57.97,57.88,57.91,11600.0,46.7122,46.7687,46.6961,46.7203,11600.0
2012-10-10 10:45:00,57.9,57.97,57.88,57.97,11800.0,46.7122,46.7687,46.6961,46.7687,11800.0
2012-10-10 10:50:00,57.94,57.97,57.93,57.96,27600.0,46.7445,46.7687,46.7364,46.7606,27600.0
2012-10-10 10:55:00,57.94,57.98,57.88,57.89,7600.0,46.7445,46.7768,46.6961,46.7042,7600.0
2012-10-10 11:00:00,57.9,57.94,57.89,57.89,4000.0,46.7122,46.7445,46.7042,46.7042,4000.0
2012-10-10 11:05:00,57.91,57.94,57.9,57.9,5600.0,46.7203,46.7445,46.7122,46.7122,5600.0
2012-10-10 11:10:00,57.91,57.93,57.86,57.88,6800.0,46.7203,46.7364,46.68,46.6961,6800.0
2012-10-10 11:15:00,57.88,57.88,57.77,57.84,8000.0,46.6961,46.6961,46.6074,46.6638,8000.0
2012-10-10 11:20:00,57.83,57.85,57.77,57.77,5600.0,46.6558,46.6719,46.6074,46.6074,5600.0
2012-10-10 11:25:00,57.77,57.8,57.72,57.76,12400.0,46.6074,46.6316,46.567,46.5993,12400.0
2012-10-10 11:30:00,57.74,57.74,57.59,57.61,21800.0,46.5831,46.5831,46.4621,46.4783,21800.0
2012-10-10 11:35:00,57.63,57.66,57.58,57.61,24400.0,46.4944,46.5186,46.4541,46.4783,24400.0
2012-10-10 11:40:00,57.6,57.63,57.54,57.59,20600.0,46.4702,46.4944,46.4218,46.4621,20600.0
2012-10-10 11:45:00,57.6,57.61,57.54,57.61,6000.0,46.4702,46.4783,46.4218,46.4783,6000.0
2012-10-10 11:50:00,57.59,57.59,57.36,57.44,12800.0,46.4621,46.4621,46.2766,46.3411,12800.0
2012-10-10 11:55:00,57.45,57.55,57.45,57.52,8800.0,46.3492,46.4299,46.3492,46.4057,8800.0
2012-10-10 12:00:00,57.5,57.52,57.46,57.52,11800.0,46.3895,46.4057,46.3573,46.4057,11800.0
2012-10-10 12:05:00,57.52,57.52,57.49,57.52,2400.0,46.4057,46.4057,46.3815,46.4057,2400.0
2012-10-10 12:10:00,57.52,57.61,57.52,57.55,8400.0,46.4057,46.4783,46.4057,46.4299,8400.0
2012-10-10 12:15:00,57.52,57.52,57.43,57.43,6000.0,46.4057,46.4057,46.333,46.333,6000.0
2012-10-10 12:20:00,57.45,57.51,57.42,57.5,6200.0,46.3492,46.3976,46.325,46.3895,6200.0
2012-10-10 12:25:00,57.48,57.54,57.46,57.54,6200.0,46.3734,46.4218,46.3573,46.4218,6200.0
2012-10-10 12:30:00,57.53,57.54,57.49,57.5,21800.0,46.4137,46.4218,46.3815,46.3895,21800.0
2012-10-10 12:35:00,57.5,57.5,57.4,57.41,13200.0,46.3895,46.3895,46.3088,46.3169,13200.0
2012-10-10 12:40:00,57.39,57.44,57.3,57.31,45000.0,46.3008,46.3411,46.2282,46.2362,45000.0
2012-10-10 12:45:00,57.3,57.31,57.21,57.29,17000.0,46.2282,46.2362,46.1556,46.2201,17000.0
2012-10-10 12:50:00,57.27,57.34,57.27,57.34,8400.0,46.204,46.2604,46.204,46.2604,8400.0
2012-10-10 12:55:00,57.36,57.39,57.28,57.28,22200.0,46.2766,46.3008,46.212,46.212,22200.0
2012-10-10 13:00:00,57.29,57.34,57.27,57.34,52200.0,46.2201,46.2604,46.204,46.2604,52200.0
2012-10-10 13:05:00,57.34,57.39,57.29,57.37,10200.0,46.2604,46.3008,46.2201,46.2846,10200.0
2012-10-10 13:10:00,57.4,57.44,57.37,57.37,4600.0,46.3088,46.3411,46.2846,46.2846,4600.0
2012-10-10 13:15:00,57.38,57.47,57.36,57.42,7000.0,46.2927,46.3653,46.2766,46.325,7000.0
2012-10-10 13:20:00,57.44,57.46,57.42,57.42,4600.0,46.3411,46.3573,46.325,46.325,4600.0
2012-10-10 13:25:00,57.44,57.49,57.41,57.47,9000.0,46.3411,46.3815,46.3169,46.3653,9000.0
2012-10-10 13:30:00,57.45,57.52,57.4,57.49,7000.0,46.3492,46.4057,46.3088,46.3815,7000.0
2012-10-10 13:35:00,57.47,57.54,57.46,57.51,8600.0,46.3653,46.4218,46.3573,46.3976,8600.0
2012-10-10 13:40:00,57.51,57.53,57.44,57.44,9400.0,46.3976,46.4137,46.3411,46.3411,9400.0
2012-10-10 13:45:00,57.46,57.48,57.42,57.48,5200.0,46.3573,46.3734,46.325,46.3734,5200.0
2012-10-10 13:50:00,57.47,57.47,57.34,57.35,22200.0,46.3653,46.3653,46.2604,46.2685,22200.0
2012-10-10 13:55:00,57.34,57.38,57.31,57.36,14800.0,46.2604,46.2927,46.2362,46.2766,14800.0
2012-10-10 14:00:00,57.37,57.52,57.37,57.43,17000.0,46.2846,46.4057,46.2846,46.333,17000.0
2012-10-10 14:05:00,57.47,57.52,57.43,57.52,23600.0,46.3653,46.4057,46.333,46.4057,23600.0
2012-10-10 14:10:00,57.53,57.55,57.49,57.55,21800.0,46.4137,46.4299,46.3815,46.4299,21800.0
2012-10-10 14:15:00,57.54,57.69,57.54,57.69,57800.0,46.4218,46.5428,46.4218,46.5428,57800.0
2012-10-10 14:20:00,57.68,57.69,57.59,57.65,84600.0,46.5347,46.5428,46.4621,46.5105,84600.0
2012-10-10 14:25:00,57.64,57.69,57.6,57.6,16800.0,46.5025,46.5428,46.4702,46.4702,16800.0
2012-10-10 14:30:00,57.62,57.62,57.58,57.6,46800.0,46.4863,46.4863,46.4541,46.4702,46800.0
2012-10-10 14:35:00,57.59,57.62,57.57,57.59,22400.0,46.4621,46.4863,46.446,46.4621,22400.0
2012-10-10 14:40:00,57.6,57.6,57.57,57.59,6600.0,46.4702,46.4702,46.446,46.4621,6600.0
2012-10-10 14:45:00,57.6,57.62,57.57,57.59,12600.0,46.4702,46.4863,46.446,46.4621,12600.0
2012-10-10 14:50:00,57.62,57.62,57.57,57.6,8400.0,46.4863,46.4863,46.446,46.4702,8400.0
2012-10-10 14:55:00,57.63,57.63,57.58,57.58,24400.0,46.4944,46.4944,46.4541,46.4541,24400.0
2012-10-10 15:00:00,57.59,57.61,57.55,57.55,21200.0,46.4621,46.4783,46.4299,46.4299,21200.0
2012-10-10 15:05:00,57.56,57.62,57.54,57.59,26200.0,46.4379,46.4863,46.4218,46.4621,26200.0
2012-10-10 15:10:00,57.61,57.64,57.58,57.64,10600.0,46.4783,46.5025,46.4541,46.5025,10600.0
2012-10-10 15:15:00,57.63,57.63,57.56,57.59,16400.0,46.4944,46.4944,46.4379,46.4621,16400.0
2012-10-10 15:20:00,57.6,57.61,57.57,57.58,24000.0,46.4702,46.4783,46.446,46.4541,24000.0
2012-10-10 15:25:00,57.59,57.65,57.58,57.62,20400.0,46.4621,46.5105,46.4541,46.4863,20400.0
2012-10-10 15:30:00,57.62,57.67,57.6,57.61,35400.0,46.4863,46.5267,46.4702,46.4783,35400.0
2012-10-10 15:35:00,57.61,57.7,57.6,57.66,31600.0,46.4783,46.5509,46.4702,46.5186,31600.0
2012-10-10 15:40:00,57.68,57.69,57.65,57.69,21200.0,46.5347,46.5428,46.5105,46.5428,21200.0
2012-10-10 15:45:00,57.67,57.74,57.65,57.72,70000.0,46.5267,46.5831,46.5105,46.567,70000.0
2012-10-10 15:50:00,57.72,57.72,57.62,57.66,60200.0,46.567,46.567,46.4863,46.5186,60200.0
2012-10-10 15:55:00,57.65,57.7,57.59,57.7,72000.0,46.5105,46.5509,46.4621,46.5509,72000.0
2012-10-11 09:30:00,58.24,58.43,58.16,58.22,44800.0,46.9865,47.1398,46.922,46.9704,44800.0
2012-10-11 09:35:00,58.27,58.3,58.06,58.21,17400.0,47.0107,47.0349,46.8413,46.9623,17400.0
2012-10-11 09:40:00,58.24,58.26,58.17,58.17,4800.0,46.9865,47.0027,46.9301,46.9301,4800.0
2012-10-11 09:45:00,58.14,58.26,58.08,58.24,7000.0,46.9059,47.0027,46.8575,46.9865,7000.0
2012-10-11 09:50:00,58.29,58.3,58.24,58.3,10800.0,47.0269,47.0349,46.9865,47.0349,10800.0
2012-10-11 09:55:00,58.3,58.42,58.27,58.42,14800.0,47.0349,47.1318,47.0107,47.1318,14800.0
2012-10-11 10:00:00,58.4,58.54,58.28,58.31,49000.0,47.1156,47.2286,47.0188,47.043,49000.0
2012-10-11 10:05:00,58.29,58.29,58.21,58.27,9200.0,47.0269,47.0269,46.9623,47.0107,9200.0
2012-10-11 10:10:00,58.25,58.25,58.14,58.19,17000.0,46.9946,46.9946,46.9059,46.9462,17000.0
2012-10-11 10:15:00,58.2,58.27,58.19,58.25,8400.0,46.9543,47.0107,46.9462,46.9946,8400.0
2012-10-11 10:20:00,58.21,58.29,58.21,58.22,4000.0,46.9623,47.0269,46.9623,46.9704,4000.0
2012-10-11 10:25:00,58.21,58.23,58.21,58.22,1800.0,46.9623,46.9785,46.9623,46.9704,1800.0
2012-10-11 10:30:00,58.24,58.24,58.2,58.2,2800.0,46.9865,46.9865,46.9543,46.9543,2800.0
2012-10-11 10:35:00,58.23,58.29,58.19,58.23,10400.0,46.9785,47.0269,46.9462,46.9785,10400.0
2012-10-11 10:40:00,58.23,58.38,58.21,58.38,9000.0,46.9785,47.0995,46.9623,47.0995,9000.0
2012-10-11 10:45:00,58.4,58.4,58.34,58.36,4200.0,47.1156,47.1156,47.0672,47.0833,4200.0
2012-10-11 10:50:00,58.35,58.41,58.32,58.32,10400.0,47.0753,47.1237,47.0511,47.0511,10400.0
2012-10-11 10:55:00,58.31,58.38,58.29,58.38,10400.0,47.043,47.0995,47.0269,47.0995,10400.0
2012-10-11 11:00:00,58.37,58.38,58.36,58.37,2800.0,47.0914,47.0995,47.0833,47.0914,2800.0
2012-10-11 11:05:00,58.35,58.35,58.29,58.3,11400.0,47.0753,47.0753,47.0269,47.0349,11400.0
2012-10-11 11:10:00,58.33,58.34,58.25,58.28,10600.0,47.0591,47.0672,46.9946,47.0188,10600.0
2012-10-11 11:15:00,58.27,58.32,58.16,58.16,11400.0,47.0107,47.0511,46.922,46.922,11400.0
2012-10-11 11:20:00,58.13,58.3,58.13,58.26,7200.0,46.8978,47.0349,46.8978,47.0027,7200.0
2012-10-11 11:25:00,58.23,58.23,58.17,58.19,5600.0,46.9785,46.9785,46.9301,46.9462,5600.0
2012-10-11 11:30:00,58.15,58.17,58.1,58.13,6000.0,46.9139,46.9301,46.8736,46.8978,6000.0
2012-10-11 11:35:00,58.13,58.22,58.13,58.18,3400.0,46.8978,46.9704,46.8978,46.9381,3400.0
2012-10-11 11:40:00,58.17,58.17,58.1,58.15,14000.0,46.9301,46.9301,46.8736,46.9139,14000.0
2012-10-11 11:45:00,58.15,58.22,58.15,58.19,15600.0,46.9139,46.9704,46.9139,46.9462,15600.0
2012-10-11 11:50:00,58.18,58.19,58.08,58.12,9400.0,46.9381,46.9462,46.8575,46.8897,9400.0
2012-10-11 11:55:00,58.1,58.22,58.08,58.21,13600.0,46.8736,46.9704,46.8575,46.9623,13600.0
2012-10-11 12:00:00,58.2,58.2,58.13,58.18,4400.0,46.9543,46.9543,46.8978,46.9381,4400.0
2012-10-11 12:05:00,58.21,58.29,58.2,58.26,6600.0,46.9623,47.0269,46.9543,47.0027,6600.0
2012-10-11 12:10:00,58.27,58.32,58.24,58.31,5200.0,47.0107,47.0511,46.9865,47.043,5200.0
2012-10-11 12:15:00,58.32,58.34,58.27,58.27,7200.0,47.0511,47.0672,47.0107,47.0107,7200.0
2012-10-11 12:20:00,58.24,58.24,58.17,58.2,5000.0,46.9865,46.9865,46.9301,46.9543,5000.0
2012-10-11 12:25:00,58.19,58.19,58.12,58.16,3600.0,46.9462,46.9462,46.8897,46.922,3600.0
2012-10-11 12:30:00,58.15,58.19,58.15,58.17,2800.0,46.9139,46.9462,46.9139,46.9301,2800.0
2012-10-11 12:35:00,58.18,58.18,58.15,58.15,3600.0,46.9381,46.9381,46.9139,46.9139,3600.0
2012-10-11 12:40:00,58.16,58.17,58.16,58.16,4800.0,46.922,46.9301,46.922,46.922,4800.0
2012-10-11 12:45:00,58.14,58.2,58.13,58.2,7800.0,46.9059,46.9543,46.8978,46.9543,7800.0
2012-10-11 12:50:00,58.2,58.29,58.19,58.27,9800.0,46.9543,47.0269,46.9462,47.0107,9800.0
2012-10-11 12:55:00,58.26,58.26,58.18,58.19,7200.0,47.0027,47.0027,46.9381,46.9462,7200.0
2012-10-11 13:00:00,58.18,58.2,58.13,58.2,8600.0,46.9381,46.9543,46.8978,46.9543,8600.0
2012-10-11 13:05:00,58.18,58.18,58.13,58.18,6600.0,46.9381,46.9381,46.8978,46.9381,6600.0
2012-10-11 13:10:00,58.18,58.18,58.14,58.14,1600.0,46.9381,46.9381,46.9059,46.9059,1600.0
2012-10-11 13:15:00,58.13,58.15,58.12,58.13,2200.0,46.8978,46.9139,46.8897,46.8978,2200.0
2012-10-11 13:20:00,58.12,58.13,58.06,58.13,16200.0,46.8897,46.8978,46.8413,46.8978,16200.0
2012-10-11 13:25:00,58.13,58.18,58.09,58.18,4200.0,46.8978,46.9381,46.8655,46.9381,4200.0
2012-10-11 13:30:00,58.18,58.18,58.08,58.11,6200.0,46.9381,46.9381,46.8575,46.8817,6200.0
2012-10-11 13:35:00,58.11,58.11,58.07,58.1,2200.0,46.8817,46.8817,46.8494,46.8736,2200.0
2012-10-11 13:40:00,58.09,58.13,58.05,58.13,23800.0,46.8655,46.8978,46.8332,46.8978,23800.0
2012-10-11 13:45:00,58.12,58.2,58.09,58.17,14400.0,46.8897,46.9543,46.8655,46.9301,14400.0
2012-10-11 13:50:00,58.14,58.14,58.04,58.11,14400.0,46.9059,46.9059,46.8252,46.8817,14400.0
2012-10-11 13:55:00,58.09,58.12,58.06,58.1,3800.0,46.8655,46.8897,46.8413,46.8736,3800.0
2012-10-11 14:00:00,58.08,58.13,58.06,58.12,7600.0,46.8575,46.8978,46.8413,46.8897,7600.0
2012-10-11 14:05:00,58.13,58.13,58.06,58.09,5200.0,46.8978,46.8978,46.8413,46.8655,5200.0
2012-10-11 14:10:00,58.09,58.19,58.06,58.12,11000.0,46.8655,46.9462,46.8413,46.8897,11000.0
2012-10-11 14:15:00,58.11,58.12,58.06,58.1,6600.0,46.8817,46.8897,46.8413,46.8736,6600.0
2012-10-11 14:20:00,58.1,58.1,58.04,58.1,8200.0,46.8736,46.8736,46.8252,46.8736,8200.0
2012-10-11 14:25:00,58.13,58.16,58.1,58.13,2200.0,46.8978,46.922,46.8736,46.8978,2200.0
2012-10-11 14:30:00,58.15,58.15,57.99,57.99,30000.0,46.9139,46.9139,46.7848,46.7848,30000.0
2012-10-11 14:35:00,57.99,58.02,57.94,57.96,12000.0,46.7848,46.809,46.7445,46.7606,12000.0
2012-10-11 14:40:00,57.98,57.98,57.91,57.92,21600.0,46.7768,46.7768,46.7203,46.7284,21600.0
2012-10-11 14:45:00,57.93,57.94,57.89,57.91,8800.0,46.7364,46.7445,46.7042,46.7203,8800.0
2012-10-11 14:50:00,57.92,57.96,57.84,57.84,18400.0,46.7284,46.7606,46.6638,46.6638,18400.0
2012-10-11 14:55:00,57.85,57.88,57.81,57.81,9800.0,46.6719,46.6961,46.6396,46.6396,9800.0
2012-10-11 15:00:00,57.83,57.85,57.81,57.81,19000.0,46.6558,46.6719,46.6396,46.6396,19000.0
2012-10-11 15:05:00,57.82,57.85,57.78,57.81,14800.0,46.6477,46.6719,46.6154,46.6396,14800.0
2012-10-11 15:10:00,57.8,57.88,57.8,57.88,17400.0,46.6316,46.6961,46.6316,46.6961,17400.0
2012-10-11 15:15:00,57.89,57.89,57.81,57.84,11200.0,46.7042,46.7042,46.6396,46.6638,11200.0
2012-10-11 15:20:00,57.81,57.84,57.8,57.81,12600.0,46.6396,46.6638,46.6316,46.6396,12600.0
2012-10-11 15:25:00,57.82,57.9,57.79,57.9,24800.0,46.6477,46.7122,46.6235,46.7122,24800.0
2012-10-11 15:30:00,57.88,57.88,57.83,57.87,14000.0,46.6961,46.6961,46.6558,46.688,14000.0
2012-10-11 15:35:00,57.85,57.87,57.81,57.82,20800.0,46.6719,46.688,46.6396,46.6477,20800.0
2012-10-11 15:40:00,57.81,57.85,57.79,57.83,14800.0,46.6396,46.6719,46.6235,46.6558,14800.0
2012-10-11 15:45:00,57.82,57.82,57.76,57.78,17600.0,46.6477,46.6477,46.5993,46.6154,17600.0
2012-10-11 15:50:00,57.8,57.83,57.78,57.81,17400.0,46.6316,46.6558,46.6154,46.6396,17400.0
2012-10-11 15:55:00,57.81,57.81,57.74,57.75,65200.0,46.6396,46.6396,46.5831,46.5912,65200.0
2012-10-12 09:30:00,57.8,58.08,57.65,58.05,25800.0,46.6316,46.8575,46.5105,46.8332,25800.0
2012-10-12 09:35:00,58.0,58.01,57.89,57.89,3400.0,46.7929,46.801,46.7042,46.7042,3400.0
2012-10-12 09:40:00,57.91,57.93,57.81,57.85,3600.0,46.7203,46.7364,46.6396,46.6719,3600.0
2012-10-12 09:45:00,57.79,57.8,57.74,57.8,2200.0,46.6235,46.6316,46.5831,46.6316,2200.0
2012-10-12 09:50:00,57.82,57.87,57.75,57.82,11200.0,46.6477,46.688,46.5912,46.6477,11200.0
2012-10-12 09:55:00,57.83,57.98,57.75,57.85,16200.0,46.6558,46.7768,46.5912,46.6719,16200.0
2012-10-12 10:00:00,57.85,57.99,57.82,57.9,17800.0,46.6719,46.7848,46.6477,46.7122,17800.0
2012-10-12 10:05:00,57.9,57.92,57.77,57.77,3200.0,46.7122,46.7284,46.6074,46.6074,3200.0
2012-10-12 10:10:00,57.77,57.81,57.57,57.76,19600.0,46.6074,46.6396,46.446,46.5993,19600.0
2012-10-12 10:15:00,57.76,57.76,57.62,57.62,17200.0,46.5993,46.5993,46.4863,46.4863,17200.0
2012-10-12 10:20:00,57.63,57.65,57.55,57.55,5000.0,46.4944,46.5105,46.4299,46.4299,5000.0
2012-10-12 10:25:00,57.54,57.55,57.37,57.42,35400.0,46.4218,46.4299,46.2846,46.325,35400.0
2012-10-12 10:30:00,57.42,57.44,57.38,57.39,10200.0,46.325,46.3411,46.2927,46.3008,10200.0
2012-10-12 10:35:00,57.37,57.38,57.32,57.32,26400.0,46.2846,46.2927,46.2443,46.2443,26400.0
2012-10-12 10:40:00,57.32,57.34,57.29,57.3,19400.0,46.2443,46.2604,46.2201,46.2282,19400.0
2012-10-12 10:45:00,57.29,57.35,57.25,57.33,23200.0,46.2201,46.2685,46.1878,46.2524,23200.0
2012-10-12 10:50:00,57.33,57.37,57.3,57.34,16400.0,46.2524,46.2846,46.2282,46.2604,16400.0
2012-10-12 10:55:00,57.35,57.37,57.24,57.27,38600.0,46.2685,46.2846,46.1798,46.204,38600.0
2012-10-12 11:00:00,57.27,57.31,57.24,57.31,20600.0,46.204,46.2362,46.1798,46.2362,20600.0
2012-10-12 11:05:00,57.31,57.37,57.27,57.35,12600.0,46.2362,46.2846,46.204,46.2685,12600.0
2012-10-12 11:10:00,57.31,57.31,57.16,57.18,8800.0,46.2362,46.2362,46.1152,46.1314,8800.0
2012-10-12 11:15:00,57.19,57.24,57.18,57.21,22400.0,46.1394,46.1798,46.1314,46.1556,22400.0
2012-10-12 11:20:00,57.22,57.23,57.17,57.18,6800.0,46.1636,46.1717,46.1233,46.1314,6800.0
2012-10-12 11:25:00,57.2,57.2,57.14,57.15,10600.0,46.1475,46.1475,46.0991,46.1072,10600.0
2012-10-12 11:30:00,57.12,57.13,56.96,57.1,14400.0,46.0829,46.091,45.9539,46.0668,14400.0
2012-10-12 11:35:00,57.07,57.09,57.02,57.04,7600.0,46.0426,46.0587,46.0023,46.0184,7600.0
2012-10-12 11:40:00,57.05,57.06,56.93,56.98,15000.0,46.0265,46.0345,45.9297,45.97,15000.0
2012-10-12 11:45:00,56.99,57.0,56.92,56.92,10400.0,45.9781,45.9861,45.9216,45.9216,10400.0
2012-10-12 11:50:00,56.92,57.04,56.9,56.99,13600.0,45.9216,46.0184,45.9055,45.9781,13600.0
2012-10-12 11:55:00,56.99,57.03,56.83,56.92,85800.0,45.9781,46.0103,45.849,45.9216,85800.0
2012-10-12 12:00:00,56.92,56.99,56.92,56.99,10200.0,45.9216,45.9781,45.9216,45.9781,10200.0
2012-10-12 12:05:00,56.95,57.05,56.94,57.05,4400.0,45.9458,46.0265,45.9377,46.0265,4400.0
2012-10-12 12:10:00,57.03,57.08,57.02,57.04,1600.0,46.0103,46.0507,46.0023,46.0184,1600.0
2012-10-12 12:15:00,57.01,57.08,56.97,57.08,6200.0,45.9942,46.0507,45.9619,46.0507,6200.0
2012-10-12 12:20:00,57.09,57.14,57.07,57.12,15400.0,46.0587,46.0991,46.0426,46.0829,15400.0
2012-10-12 12:25:00,57.12,57.13,57.08,57.12,4200.0,46.0829,46.091,46.0507,46.0829,4200.0
2012-10-12 12:30:00,57.11,57.18,57.11,57.17,7000.0,46.0749,46.1314,46.0749,46.1233,7000.0
2012-10-12 12:35:00,57.18,57.18,57.15,57.15,8800.0,46.1314,46.1314,46.1072,46.1072,8800.0
2012-10-12 12:40:00,57.15,57.18,57.15,57.17,11800.0,46.1072,46.1314,46.1072,46.1233,11800.0
2012-10-12 12:45:00,57.17,57.17,57.1,57.1,7400.0,46.1233,46.1233,46.0668,46.0668,7400.0
2012-10-12 12:50:00,57.11,57.11,57.11,57.11,400.0,46.0749,46.0749,46.0749,46.0749,400.0
2012-10-12 12:55:00,57.11,57.13,57.11,57.12,1800.0,46.0749,46.091,46.0749,46.0829,1800.0
2012-10-12 13:00:00,57.12,57.13,57.1,57.13,3600.0,46.0829,46.091,46.0668,46.091,3600.0
2012-10-12 13:05:00,57.12,57.15,57.1,57.15,52400.0,46.0829,46.1072,46.0668,46.1072,52400.0
2012-10-12 13:10:00,57.12,57.12,57.1,57.1,1800.0,46.0829,46.0829,46.0668,46.0668,1800.0
2012-10-12 13:15:00,57.09,57.09,57.06,57.06,2400.0,46.0587,46.0587,46.0345,46.0345,2400.0
2012-10-12 13:20:00,57.06,57.07,57.02,57.05,3600.0,46.0345,46.0426,46.0023,46.0265,3600.0
2012-10-12 13:25:00,57.02,57.04,56.97,56.98,7200.0,46.0023,46.0184,45.9619,45.97,7200.0
2012-10-12 13:30:00,56.97,56.98,56.93,56.93,7800.0,45.9619,45.97,45.9297,45.9297,7800.0
2012-10-12 13:35:00,56.9,56.94,56.84,56.88,10600.0,45.9055,45.9377,45.8571,45.8893,10600.0
2012-10-12 13:40:00,56.88,56.91,56.84,56.85,9200.0,45.8893,45.9135,45.8571,45.8651,9200.0
2012-10-12 13:45:00,56.85,56.85,56.77,56.79,15800.0,45.8651,45.8651,45.8006,45.8167,15800.0
2012-10-12 13:50:00,56.79,56.87,56.78,56.87,3000.0,45.8167,45.8813,45.8086,45.8813,3000.0
2012-10-12 13:55:00,56.87,56.92,56.85,56.91,9800.0,45.8813,45.9216,45.8651,45.9135,9800.0
2012-10-12 14:00:00,56.9,56.91,56.84,56.87,28400.0,45.9055,45.9135,45.8571,45.8813,28400.0
2012-10-12 14:05:00,56.85,56.85,56.81,56.83,15600.0,45.8651,45.8651,45.8328,45.849,15600.0
2012-10-12 14:10:00,56.84,56.86,56.82,56.82,13400.0,45.8571,45.8732,45.8409,45.8409,13400.0
2012-10-12 14:15:00,56.83,56.84,56.81,56.83,18000.0,45.849,45.8571,45.8328,45.849,18000.0
2012-10-12 14:20:00,56.82,56.85,56.8,56.8,33800.0,45.8409,45.8651,45.8248,45.8248,33800.0
2012-10-12 14:25:00,56.82,56.85,56.82,56.84,9000.0,45.8409,45.8651,45.8409,45.8571,9000.0
2012-10-12 14:30:00,56.82,56.85,56.81,56.85,19200.0,45.8409,45.8651,45.8328,45.8651,19200.0
2012-10-12 14:35:00,56.84,56.84,56.81,56.81,18800.0,45.8571,45.8571,45.8328,45.8328,18800.0
2012-10-12 14:40:00,56.8,56.8,56.71,56.74,65400.0,45.8248,45.8248,45.7522,45.7764,65400.0
2012-10-12 14:45:00,56.74,56.74,56.7,56.74,24000.0,45.7764,45.7764,45.7441,45.7764,24000.0
2012-10-12 14:50:00,56.75,56.89,56.74,56.88,38000.0,45.7844,45.8974,45.7764,45.8893,38000.0
2012-10-12 14:55:00,56.88,56.94,56.88,56.9,31200.0,45.8893,45.9377,45.8893,45.9055,31200.0
2012-10-12 15:00:00,56.9,56.93,56.89,56.91,13800.0,45.9055,45.9297,45.8974,45.9135,13800.0
2012-10-12 15:05:00,56.92,56.99,56.9,56.98,14800.0,45.9216,45.9781,45.9055,45.97,14800.0
2012-10-12 15:10:00,56.97,57.06,56.95,57.06,23000.0,45.9619,46.0345,45.9458,46.0345,23000.0
2012-10-12 15:15:00,57.04,57.12,57.02,57.06,10600.0,46.0184,46.0829,46.0023,46.0345,10600.0
2012-10-12 15:20:00,57.08,57.11,57.05,57.1,8400.0,46.0507,46.0749,46.0265,46.0668,8400.0
2012-10-12 15:25:00,57.1,57.12,57.09,57.1,4800.0,46.0668,46.0829,46.0587,46.0668,4800.0
2012-10-12 15:30:00,57.1,57.1,56.99,57.01,15600.0,46.0668,46.0668,45.9781,45.9942,15600.0
2012-10-12 15:35:00,57.01,57.01,56.94,56.96,14600.0,45.9942,45.9942,45.9377,45.9539,14600.0
2012-10-12 15:40:00,56.96,57.01,56.94,57.01,17200.0,45.9539,45.9942,45.9377,45.9942,17200.0
2012-10-12 15:45:00,57.02,57.09,57.0,57.02,33400.0,46.0023,46.0587,45.9861,46.0023,33400.0
2012-10-12 15:50:00,57.02,57.12,57.02,57.12,49800.0,46.0023,46.0829,46.0023,46.0829,49800.0
2012-10-12 15:55:00,57.12,57.14,57.1,57.12,59600.0,46.0829,46.0991,46.0668,46.0829,59600.0
2012-10-15 09:30:00,57.19,57.24,56.95,57.24,21200.0,46.1394,46.1798,45.9458,46.1798,21200.0
2012-10-15 09:35:00,57.22,57.22,57.02,57.09,9000.0,46.1636,46.1636,46.0023,46.0587,9000.0
2012-10-15 09:40:00,57.07,57.14,56.99,56.99,12000.0,46.0426,46.0991,45.9781,45.9781,12000.0
2012-10-15 09:45:00,57.02,57.03,56.93,57.03,10800.0,46.0023,46.0103,45.9297,46.0103,10800.0
2012-10-15 09:50:00,57.06,57.18,56.96,56.96,41400.0,46.0345,46.1314,45.9539,45.9539,41400.0
2012-10-15 09:55:00,57.0,57.09,56.94,57.0,23800.0,45.9861,46.0587,45.9377,45.9861,23800.0
2012-10-15 10:00:00,56.96,57.19,56.95,57.16,30400.0,45.9539,46.1394,45.9458,46.1152,30400.0
2012-10-15 10:05:00,57.19,57.19,57.05,57.15,14200.0,46.1394,46.1394,46.0265,46.1072,14200.0
2012-10-15 10:10:00,57.11,57.14,56.94,56.94,9200.0,46.0749,46.0991,45.9377,45.9377,9200.0
2012-10-15 10:15:00,56.95,57.01,56.91,56.96,11200.0,45.9458,45.9942,45.9135,45.9539,11200.0
2012-10-15 10:20:00,56.94,56.99,56.88,56.95,5800.0,45.9377,45.9781,45.8893,45.9458,5800.0
2012-10-15 10:25:00,56.93,56.98,56.9,56.9,9000.0,45.9297,45.97,45.9055,45.9055,9000.0
2012-10-15 10:30:00,56.94,57.07,56.92,57.01,6400.0,45.9377,46.0426,45.9216,45.9942,6400.0
2012-10-15 10:35:00,57.03,57.09,56.99,57.02,20000.0,46.0103,46.0587,45.9781,46.0023,20000.0
2012-10-15 10:40:00,57.05,57.08,57.02,57.07,11000.0,46.0265,46.0507,46.0023,46.0426,11000.0
2012-10-15 10:45:00,57.06,57.07,57.04,57.04,4000.0,46.0345,46.0426,46.0184,46.0184,4000.0
2012-10-15 10:50:00,57.02,57.04,57.02,57.02,3400.0,46.0023,46.0184,46.0023,46.0023,3400.0
2012-10-15 10:55:00,57.02,57.02,56.97,57.01,7200.0,46.0023,46.0023,45.9619,45.9942,7200.0
2012-10-15 11:00:00,56.99,57.02,56.98,56.99,6200.0,45.9781,46.0023,45.97,45.9781,6200.0
2012-10-15 11:05:00,56.99,57.1,56.99,57.08,18000.0,45.9781,46.0668,45.9781,46.0507,18000.0
2012-10-15 11:10:00,57.13,57.23,57.1,57.21,8200.0,46.091,46.1717,46.0668,46.1556,8200.0
2012-10-15 11:15:00,57.26,57.38,57.19,57.38,17600.0,46.1959,46.2927,46.1394,46.2927,17600.0
2012-10-15 11:20:00,57.4,57.49,57.4,57.49,13200.0,46.3088,46.3815,46.3088,46.3815,13200.0
2012-10-15 11:25:00,57.49,57.56,57.49,57.5,11200.0,46.3815,46.4379,46.3815,46.3895,11200.0
2012-10-15 11:30:00,57.51,57.57,57.46,57.57,3200.0,46.3976,46.446,46.3573,46.446,3200.0
2012-10-15 11:35:00,57.58,57.65,57.58,57.63,5200.0,46.4541,46.5105,46.4541,46.4944,5200.0
2012-10-15 11:40:00,57.61,57.73,57.61,57.63,5600.0,46.4783,46.5751,46.4783,46.4944,5600.0
2012-10-15 11:45:00,57.67,57.71,57.63,57.63,7200.0,46.5267,46.5589,46.4944,46.4944,7200.0
2012-10-15 11:50:00,57.64,57.7,57.64,57.69,6400.0,46.5025,46.5509,46.5025,46.5428,6400.0
2012-10-15 11:55:00,57.71,57.74,57.7,57.73,3800.0,46.5589,46.5831,46.5509,46.5751,3800.0
2012-10-15 12:00:00,57.7,57.73,57.66,57.73,9400.0,46.5509,46.5751,46.5186,46.5751,9400.0
2012-10-15 12:05:00,57.73,57.81,57.67,57.79,13800.0,46.5751,46.6396,46.5267,46.6235,13800.0
2012-10-15 12:10:00,57.79,57.82,57.73,57.82,5600.0,46.6235,46.6477,46.5751,46.6477,5600.0
2012-10-15 12:15:00,57.79,57.85,57.76,57.84,13200.0,46.6235,46.6719,46.5993,46.6638,13200.0
2012-10-15 12:20:00,57.82,57.85,57.79,57.81,9600.0,46.6477,46.6719,46.6235,46.6396,9600.0
2012-10-15 12:25:00,57.81,57.88,57.76,57.86,9200.0,46.6396,46.6961,46.5993,46.68,9200.0
2012-10-15 12:30:00,57.9,57.93,57.85,57.93,25400.0,46.7122,46.7364,46.6719,46.7364,25400.0
2012-10-15 12:35:00,57.9,57.96,57.88,57.96,12400.0,46.7122,46.7606,46.6961,46.7606,12400.0
2012-10-15 12:40:00,57.99,58.03,57.95,57.95,6600.0,46.7848,46.8171,46.7526,46.7526,6600.0
2012-10-15 12:45:00,57.95,58.06,57.93,58.06,18800.0,46.7526,46.8413,46.7364,46.8413,18800.0
2012-10-15 12:50:00,58.06,58.06,57.98,58.02,16200.0,46.8413,46.8413,46.7768,46.809,16200.0
2012-10-15 12:55:00,57.99,58.02,57.97,57.97,9400.0,46.7848,46.809,46.7687,46.7687,9400.0
2012-10-15 13:00:00,57.96,58.06,57.94,58.02,11000.0,46.7606,46.8413,46.7445,46.809,11000.0
2012-10-15 13:05:00,58.02,58.04,58.01,58.02,3800.0,46.809,46.8252,46.801,46.809,3800.0
2012-10-15 13:10:00,58.02,58.09,58.02,58.06,10000.0,46.809,46.8655,46.809,46.8413,10000.0
2012-10-15 13:15:00,58.05,58.05,58.0,58.0,4200.0,46.8332,46.8332,46.7929,46.7929,4200.0
2012-10-15 13:20:00,58.01,58.01,57.95,57.97,5000.0,46.801,46.801,46.7526,46.7687,5000.0
2012-10-15 13:25:00,57.98,57.98,57.91,57.97,42400.0,46.7768,46.7768,46.7203,46.7687,42400.0
2012-10-15 13:30:00,57.95,57.97,57.93,57.97,11000.0,46.7526,46.7687,46.7364,46.7687,11000.0
2012-10-15 13:35:00,57.95,57.95,57.77,57.77,42600.0,46.7526,46.7526,46.6074,46.6074,42600.0
2012-10-15 13:40:00,57.78,57.79,57.77,57.79,6400.0,46.6154,46.6235,46.6074,46.6235,6400.0
2012-10-15 13:45:00,57.8,57.82,57.77,57.79,10200.0,46.6316,46.6477,46.6074,46.6235,10200.0
2012-10-15 13:50:00,57.8,57.82,57.78,57.78,5800.0,46.6316,46.6477,46.6154,46.6154,5800.0
2012-10-15 13:55:00,57.8,57.82,57.77,57.8,4200.0,46.6316,46.6477,46.6074,46.6316,4200.0
2012-10-15 14:00:00,57.8,57.82,57.77,57.79,8200.0,46.6316,46.6477,46.6074,46.6235,8200.0
2012-10-15 14:05:00,57.81,57.81,57.77,57.77,9000.0,46.6396,46.6396,46.6074,46.6074,9000.0
2012-10-15 14:10:00,57.77,57.8,57.76,57.8,7600.0,46.6074,46.6316,46.5993,46.6316,7600.0
2012-10-15 14:15:00,57.79,57.79,57.76,57.77,2200.0,46.6235,46.6235,46.5993,46.6074,2200.0
2012-10-15 14:20:00,57.79,57.88,57.79,57.86,8600.0,46.6235,46.6961,46.6235,46.68,8600.0
2012-10-15 14:25:00,57.85,57.86,57.82,57.85,6200.0,46.6719,46.68,46.6477,46.6719,6200.0
2012-10-15 14:30:00,57.81,57.82,57.76,57.77,8200.0,46.6396,46.6477,46.5993,46.6074,8200.0
2012-10-15 14:35:00,57.77,57.81,57.77,57.81,4800.0,46.6074,46.6396,46.6074,46.6396,4800.0
2012-10-15 14:40:00,57.8,57.8,57.74,57.76,10000.0,46.6316,46.6316,46.5831,46.5993,10000.0
2012-10-15 14:45:00,57.75,57.77,57.72,57.77,6000.0,46.5912,46.6074,46.567,46.6074,6000.0
2012-10-15 14:50:00,57.76,57.84,57.74,57.84,10400.0,46.5993,46.6638,46.5831,46.6638,10400.0
2012-10-15 14:55:00,57.82,57.84,57.79,57.82,9200.0,46.6477,46.6638,46.6235,46.6477,9200.0
2012-10-15 15:00:00,57.82,57.88,57.73,57.73,22800.0,46.6477,46.6961,46.5751,46.5751,22800.0
2012-10-15 15:05:00,57.73,57.79,57.72,57.77,13200.0,46.5751,46.6235,46.567,46.6074,13200.0
2012-10-15 15:10:00,57.78,57.85,57.77,57.85,13800.0,46.6154,46.6719,46.6074,46.6719,13800.0
2012-10-15 15:15:00,57.83,57.95,57.83,57.93,13800.0,46.6558,46.7526,46.6558,46.7364,13800.0
2012-10-15 15:20:00,57.91,57.91,57.85,57.88,14200.0,46.7203,46.7203,46.6719,46.6961,14200.0
2012-10-15 15:25:00,57.88,57.9,57.84,57.84,5600.0,46.6961,46.7122,46.6638,46.6638,5600.0
2012-10-15 15:30:00,57.86,57.9,57.85,57.9,22800.0,46.68,46.7122,46.6719,46.7122,22800.0
2012-10-15 15:35:00,57.88,57.93,57.85,57.88,17600.0,46.6961,46.7364,46.6719,46.6961,17600.0
2012-10-15 15:40:00,57.9,57.93,57.85,57.88,30000.0,46.7122,46.7364,46.6719,46.6961,30000.0
2012-10-15 15:45:00,57.89,57.96,57.88,57.95,45000.0,46.7042,46.7606,46.6961,46.7526,45000.0
2012-10-15 15:50:00,57.94,58.07,57.94,58.07,48800.0,46.7445,46.8494,46.7445,46.8494,48800.0
2012-10-15 15:55:00,58.08,58.13,58.06,58.07,111200.0,46.8575,46.8978,46.8413,46.8494,111200.0
2012-10-16 09:30:00,58.49,58.55,58.34,58.42,20600.0,47.1882,47.2366,47.0672,47.1318,20600.0
2012-10-16 09:35:00,58.43,58.43,57.97,58.08,16600.0,47.1398,47.1398,46.7687,46.8575,16600.0
2012-10-16 09:40:00,58.08,58.44,58.05,58.44,29200.0,46.8575,47.1479,46.8332,47.1479,29200.0
2012-10-16 09:45:00,58.45,58.47,58.32,58.38,23600.0,47.156,47.1721,47.0511,47.0995,23600.0
2012-10-16 09:50:00,58.38,58.54,58.37,58.49,11800.0,47.0995,47.2286,47.0914,47.1882,11800.0
2012-10-16 09:55:00,58.5,58.54,58.49,58.5,15200.0,47.1963,47.2286,47.1882,47.1963,15200.0
2012-10-16 10:00:00,58.54,58.54,58.3,58.34,23200.0,47.2286,47.2286,47.0349,47.0672,23200.0
2012-10-16 10:05:00,58.38,58.43,58.38,58.42,4800.0,47.0995,47.1398,47.0995,47.1318,4800.0
2012-10-16 10:10:00,58.38,58.49,58.38,58.42,8200.0,47.0995,47.1882,47.0995,47.1318,8200.0
2012-10-16 10:15:00,58.4,58.62,58.4,58.54,76000.0,47.1156,47.2931,47.1156,47.2286,76000.0
2012-10-16 10:20:00,58.54,58.7,58.52,58.64,64200.0,47.2286,47.3577,47.2124,47.3092,64200.0
2012-10-16 10:25:00,58.64,58.67,58.58,58.6,27800.0,47.3092,47.3335,47.2608,47.277,27800.0
2012-10-16 10:30:00,58.6,58.66,58.56,58.64,29600.0,47.277,47.3254,47.2447,47.3092,29600.0
2012-10-16 10:35:00,58.64,58.68,58.6,58.62,27200.0,47.3092,47.3415,47.277,47.2931,27200.0
2012-10-16 10:40:00,58.6,58.66,58.59,58.66,6000.0,47.277,47.3254,47.2689,47.3254,6000.0
2012-10-16 10:45:00,58.63,58.67,58.6,58.67,14600.0,47.3012,47.3335,47.277,47.3335,14600.0
2012-10-16 10:50:00,58.66,58.68,58.62,58.63,13800.0,47.3254,47.3415,47.2931,47.3012,13800.0
2012-10-16 10:55:00,58.65,58.77,58.65,58.74,21600.0,47.3173,47.4141,47.3173,47.3899,21600.0
2012-10-16 11:00:00,58.72,58.73,58.64,58.64,10600.0,47.3738,47.3819,47.3092,47.3092,10600.0
2012-10-16 11:05:00,58.63,58.65,58.62,58.63,8200.0,47.3012,47.3173,47.2931,47.3012,8200.0
2012-10-16 11:10:00,58.6,58.63,58.6,58.62,9200.0,47.277,47.3012,47.277,47.2931,9200.0
2012-10-16 11:15:00,58.61,58.63,58.6,58.62,4800.0,47.285,47.3012,47.277,47.2931,4800.0
2012-10-16 11:20:00,58.6,58.68,58.6,58.68,7000.0,47.277,47.3415,47.277,47.3415,7000.0
2012-10-16 11:25:00,58.69,58.74,58.68,58.74,16200.0,47.3496,47.3899,47.3415,47.3899,16200.0
2012-10-16 11:30:00,58.74,58.77,58.71,58.71,6800.0,47.3899,47.4141,47.3657,47.3657,6800.0
2012-10-16 11:35:00,58.71,58.74,58.71,58.72,4400.0,47.3657,47.3899,47.3657,47.3738,4400.0
2012-10-16 11:40:00,58.72,58.72,58.68,58.69,6800.0,47.3738,47.3738,47.3415,47.3496,6800.0
2012-10-16 11:45:00,58.68,58.72,58.68,58.71,4800.0,47.3415,47.3738,47.3415,47.3657,4800.0
2012-10-16 11:50:00,58.7,58.8,58.7,58.8,17400.0,47.3577,47.4383,47.3577,47.4383,17400.0
2012-10-16 11:55:00,58.81,58.87,58.81,58.86,9200.0,47.4464,47.4948,47.4464,47.4867,9200.0
2012-10-16 12:00:00,58.87,58.9,58.85,58.85,8000.0,47.4948,47.519,47.4787,47.4787,8000.0
2012-10-16 12:05:00,58.85,58.92,58.84,58.92,5200.0,47.4787,47.5351,47.4706,47.5351,5200.0
2012-10-16 12:10:00,58.93,58.94,58.92,58.94,7200.0,47.5432,47.5513,47.5351,47.5513,7200.0
2012-10-16 12:15:00,58.95,58.95,58.88,58.88,14800.0,47.5593,47.5593,47.5029,47.5029,14800.0
2012-10-16 12:20:00,58.88,58.88,58.82,58.84,14000.0,47.5029,47.5029,47.4545,47.4706,14000.0
2012-10-16 12:25:00,58.83,58.85,58.81,58.81,7000.0,47.4625,47.4787,47.4464,47.4464,7000.0
2012-10-16 12:30:00,58.82,58.85,58.8,58.82,11800.0,47.4545,47.4787,47.4383,47.4545,11800.0
2012-10-16 12:35:00,58.8,58.8,58.74,58.77,11200.0,47.4383,47.4383,47.3899,47.4141,11200.0
2012-10-16 12:40:00,58.76,58.83,58.76,58.82,2400.0,47.4061,47.4625,47.4061,47.4545,2400.0
2012-10-16 12:45:00,58.84,58.94,58.84,58.92,17200.0,47.4706,47.5513,47.4706,47.5351,17200.0
2012-10-16 12:50:00,58.92,58.99,58.9,58.99,13800.0,47.5351,47.5916,47.519,47.5916,13800.0
2012-10-16 12:55:00,58.99,59.02,58.99,58.99,13000.0,47.5916,47.6158,47.5916,47.5916,13000.0
2012-10-16 13:00:00,58.98,59.01,58.95,58.96,16400.0,47.5836,47.6078,47.5593,47.5674,16400.0
2012-10-16 13:05:00,58.98,59.04,58.98,59.02,13800.0,47.5836,47.632,47.5836,47.6158,13800.0
2012-10-16 13:10:00,59.01,59.08,59.0,59.07,9200.0,47.6078,47.6642,47.5997,47.6562,9200.0
2012-10-16 13:15:00,59.05,59.08,59.02,59.05,10600.0,47.64,47.6642,47.6158,47.64,10600.0
2012-10-16 13:20:00,59.07,59.28,59.07,59.28,54800.0,47.6562,47.8256,47.6562,47.8256,54800.0
2012-10-16 13:25:00,59.32,59.33,59.3,59.33,22000.0,47.8579,47.8659,47.8417,47.8659,22000.0
2012-10-16 13:30:00,59.33,59.42,59.25,59.36,36800.0,47.8659,47.9385,47.8014,47.8901,36800.0
2012-10-16 13:35:00,59.37,59.42,59.36,59.41,17800.0,47.8982,47.9385,47.8901,47.9305,17800.0
2012-10-16 13:40:00,59.41,59.45,59.4,59.41,25800.0,47.9305,47.9627,47.9224,47.9305,25800.0
2012-10-16 13:45:00,59.41,59.42,59.38,59.38,11400.0,47.9305,47.9385,47.9063,47.9063,11400.0
2012-10-16 13:50:00,59.39,59.4,59.34,59.35,24200.0,47.9143,47.9224,47.874,47.8821,24200.0
2012-10-16 13:55:00,59.36,59.38,59.35,59.36,5200.0,47.8901,47.9063,47.8821,47.8901,5200.0
2012-10-16 14:00:00,59.35,59.42,59.35,59.41,19000.0,47.8821,47.9385,47.8821,47.9305,19000.0
2012-10-16 14:05:00,59.4,59.41,59.37,59.38,11000.0,47.9224,47.9305,47.8982,47.9063,11000.0
2012-10-16 14:10:00,59.38,59.38,59.21,59.24,122200.0,47.9063,47.9063,47.7691,47.7933,122200.0
2012-10-16 14:15:00,59.26,59.35,59.24,59.35,27200.0,47.8094,47.8821,47.7933,47.8821,27200.0
2012-10-16 14:20:00,59.35,59.35,59.26,59.27,31000.0,47.8821,47.8821,47.8094,47.8175,31000.0
2012-10-16 14:25:00,59.27,59.27,59.21,59.25,23400.0,47.8175,47.8175,47.7691,47.8014,23400.0
2012-10-16 14:30:00,59.26,59.3,59.2,59.24,20400.0,47.8094,47.8417,47.761,47.7933,20400.0
2012-10-16 14:35:00,59.23,59.24,59.19,59.19,22200.0,47.7852,47.7933,47.753,47.753,22200.0
2012-10-16 14:40:00,59.18,59.19,59.11,59.11,14800.0,47.7449,47.753,47.6884,47.6884,14800.0
2012-10-16 14:45:00,59.1,59.12,59.05,59.07,15800.0,47.6804,47.6965,47.64,47.6562,15800.0
2012-10-16 14:50:00,59.06,59.07,59.03,59.04,16800.0,47.6481,47.6562,47.6239,47.632,16800.0
2012-10-16 14:55:00,59.02,59.04,58.98,58.99,20400.0,47.6158,47.632,47.5836,47.5916,20400.0
2012-10-16 15:00:00,58.98,58.99,58.95,58.95,25400.0,47.5836,47.5916,47.5593,47.5593,25400.0
2012-10-16 15:05:00,58.93,58.97,58.89,58.9,19400.0,47.5432,47.5755,47.5109,47.519,19400.0
2012-10-16 15:10:00,58.9,58.93,58.88,58.88,21200.0,47.519,47.5432,47.5029,47.5029,21200.0
2012-10-16 15:15:00,58.88,58.96,58.88,58.92,29400.0,47.5029,47.5674,47.5029,47.5351,29400.0
2012-10-16 15:20:00,58.92,58.93,58.87,58.91,32600.0,47.5351,47.5432,47.4948,47.5271,32600.0
2012-10-16 15:25:00,58.91,58.91,58.84,58.86,38800.0,47.5271,47.5271,47.4706,47.4867,38800.0
2012-10-16 15:30:00,58.87,58.94,58.87,58.9,25200.0,47.4948,47.5513,47.4948,47.519,25200.0
2012-10-16 15:35:00,58.9,58.96,58.87,58.94,31400.0,47.519,47.5674,47.4948,47.5513,31400.0
2012-10-16 15:40:00,58.95,58.96,58.92,58.93,41000.0,47.5593,47.5674,47.5351,47.5432,41000.0
2012-10-16 15:45:00,58.93,58.94,58.86,58.88,42800.0,47.5432,47.5513,47.4867,47.5029,42800.0
2012-10-16 15:50:00,58.87,58.93,58.87,58.91,58000.0,47.4948,47.5432,47.4948,47.5271,58000.0
2012-10-16 15:55:00,58.91,58.96,58.87,58.92,96200.0,47.5271,47.5674,47.4948,47.5351,96200.0
2012-10-17 09:30:00,59.02,59.33,58.72,58.97,33000.0,47.6158,47.8659,47.3738,47.5755,33000.0
2012-10-17 09:35:00,58.96,59.25,58.93,59.25,9000.0,47.5674,47.8014,47.5432,47.8014,9000.0
2012-10-17 09:40:00,59.27,59.4,59.12,59.39,15800.0,47.8175,47.9224,47.6965,47.9143,15800.0
2012-10-17 09:45:00,59.36,59.36,59.23,59.29,16600.0,47.8901,47.8901,47.7852,47.8337,16600.0
2012-10-17 09:50:00,59.29,59.32,59.12,59.17,19000.0,47.8337,47.8579,47.6965,47.7368,19000.0
2012-10-17 09:55:00,59.17,59.46,59.16,59.33,31400.0,47.7368,47.9708,47.7288,47.8659,31400.0
2012-10-17 10:00:00,59.31,59.5,59.31,59.39,17600.0,47.8498,48.0031,47.8498,47.9143,17600.0
2012-10-17 10:05:00,59.42,59.53,59.38,59.48,57200.0,47.9385,48.0273,47.9063,47.9869,57200.0
2012-10-17 10:10:00,59.48,59.79,59.42,59.76,69200.0,47.9869,48.237,47.9385,48.2128,69200.0
2012-10-17 10:15:00,59.74,59.88,59.73,59.79,42000.0,48.1967,48.3096,48.1886,48.237,42000.0
2012-10-17 10:20:00,59.79,59.79,59.67,59.74,26400.0,48.237,48.237,48.1402,48.1967,26400.0
2012-10-17 10:25:00,59.74,59.77,59.62,59.74,63600.0,48.1967,48.2209,48.0999,48.1967,63600.0
2012-10-17 10:30:00,59.74,59.76,59.68,59.71,24600.0,48.1967,48.2128,48.1483,48.1725,24600.0
2012-10-17 10:35:00,59.74,59.81,59.67,59.7,15000.0,48.1967,48.2532,48.1402,48.1644,15000.0
2012-10-17 10:40:00,59.74,59.81,59.73,59.77,17200.0,48.1967,48.2532,48.1886,48.2209,17200.0
2012-10-17 10:45:00,59.77,60.0,59.76,59.99,32200.0,48.2209,48.4065,48.2128,48.3984,32200.0
2012-10-17 10:50:00,59.95,59.99,59.9,59.93,17800.0,48.3661,48.3984,48.3258,48.35,17800.0
2012-10-17 10:55:00,59.95,59.98,59.91,59.94,31600.0,48.3661,48.3903,48.3339,48.3581,31600.0
2012-10-17 11:00:00,59.93,59.93,59.8,59.81,25800.0,48.35,48.35,48.2451,48.2532,25800.0
2012-10-17 11:05:00,59.81,59.83,59.66,59.74,19000.0,48.2532,48.2693,48.1322,48.1967,19000.0
2012-10-17 11:10:00,59.73,59.91,59.71,59.88,25800.0,48.1886,48.3339,48.1725,48.3096,25800.0
2012-10-17 11:15:00,59.91,59.93,59.87,59.87,17600.0,48.3339,48.35,48.3016,48.3016,17600.0
2012-10-17 11:20:00,59.88,59.97,59.88,59.94,18600.0,48.3096,48.3823,48.3096,48.3581,18600.0
2012-10-17 11:25:00,59.96,59.97,59.88,59.95,16200.0,48.3742,48.3823,48.3096,48.3661,16200.0
2012-10-17 11:30:00,59.95,60.0,59.93,59.93,18800.0,48.3661,48.4065,48.35,48.35,18800.0
2012-10-17 11:35:00,59.94,59.94,59.76,59.85,30600.0,48.3581,48.3581,48.2128,48.2854,30600.0
2012-10-17 11:40:00,59.84,59.84,59.73,59.76,8000.0,48.2774,48.2774,48.1886,48.2128,8000.0
2012-10-17 11:45:00,59.77,59.8,59.72,59.73,17600.0,48.2209,48.2451,48.1806,48.1886,17600.0
2012-10-17 11:50:00,59.74,59.77,59.63,59.64,19600.0,48.1967,48.2209,48.108,48.116,19600.0
2012-10-17 11:55:00,59.63,59.63,59.5,59.54,31000.0,48.108,48.108,48.0031,48.0353,31000.0
2012-10-17 12:00:00,59.55,59.55,59.42,59.47,36000.0,48.0434,48.0434,47.9385,47.9789,36000.0
2012-10-17 12:05:00,59.48,59.48,59.39,59.43,38800.0,47.9869,47.9869,47.9143,47.9466,38800.0
2012-10-17 12:10:00,59.43,59.45,59.35,59.37,46800.0,47.9466,47.9627,47.8821,47.8982,46800.0
2012-10-17 12:15:00,59.37,59.49,59.35,59.44,30600.0,47.8982,47.995,47.8821,47.9547,30600.0
2012-10-17 12:20:00,59.45,59.46,59.38,59.41,18600.0,47.9627,47.9708,47.9063,47.9305,18600.0
2012-10-17 12:25:00,59.41,59.42,59.32,59.32,15200.0,47.9305,47.9385,47.8579,47.8579,15200.0
2012-10-17 12:30:00,59.34,59.36,59.34,59.34,7800.0,47.874,47.8901,47.874,47.874,7800.0
2012-10-17 12:35:00,59.35,59.4,59.33,59.36,21000.0,47.8821,47.9224,47.8659,47.8901,21000.0
2012-10-17 12:40:00,59.35,59.41,59.31,59.31,35200.0,47.8821,47.9305,47.8498,47.8498,35200.0
2012-10-17 12:45:00,59.29,59.33,59.28,59.29,9800.0,47.8337,47.8659,47.8256,47.8337,9800.0
2012-10-17 12:50:00,59.28,59.28,59.17,59.26,23200.0,47.8256,47.8256,47.7368,47.8094,23200.0
2012-10-17 12:55:00,59.27,59.33,59.27,59.31,54200.0,47.8175,47.8659,47.8175,47.8498,54200.0
2012-10-17 13:00:00,59.31,59.4,59.29,59.37,39800.0,47.8498,47.9224,47.8337,47.8982,39800.0
2012-10-17 13:05:00,59.36,59.42,59.35,59.42,10800.0,47.8901,47.9385,47.8821,47.9385,10800.0
2012-10-17 13:10:00,59.44,59.46,59.43,59.45,7400.0,47.9547,47.9708,47.9466,47.9627,7400.0
2012-10-17 13:15:00,59.45,59.46,59.43,59.44,9600.0,47.9627,47.9708,47.9466,47.9547,9600.0
2012-10-17 13:20:00,59.43,59.46,59.43,59.44,11200.0,47.9466,47.9708,47.9466,47.9547,11200.0
2012-10-17 13:25:00,59.44,59.46,59.43,59.45,23000.0,47.9547,47.9708,47.9466,47.9627,23000.0
2012-10-17 13:30:00,59.45,59.46,59.43,59.45,15800.0,47.9627,47.9708,47.9466,47.9627,15800.0
2012-10-17 13:35:00,59.44,59.44,59.31,59.33,9200.0,47.9547,47.9547,47.8498,47.8659,9200.0
2012-10-17 13:40:00,59.3,59.33,59.17,59.25,24800.0,47.8417,47.8659,47.7368,47.8014,24800.0
2012-10-17 13:45:00,59.27,59.27,59.13,59.19,35000.0,47.8175,47.8175,47.7046,47.753,35000.0
2012-10-17 13:50:00,59.19,59.23,59.09,59.13,19800.0,47.753,47.7852,47.6723,47.7046,19800.0
2012-10-17 13:55:00,59.12,59.31,59.12,59.29,27000.0,47.6965,47.8498,47.6965,47.8337,27000.0
2012-10-17 14:00:00,59.31,59.45,59.3,59.45,30800.0,47.8498,47.9627,47.8417,47.9627,30800.0
2012-10-17 14:05:00,59.44,59.52,59.43,59.43,29600.0,47.9547,48.0192,47.9466,47.9466,29600.0
2012-10-17 14:10:00,59.4,59.44,59.33,59.34,89400.0,47.9224,47.9547,47.8659,47.874,89400.0
2012-10-17 14:15:00,59.32,59.33,59.18,59.19,15000.0,47.8579,47.8659,47.7449,47.753,15000.0
2012-10-17 14:20:00,59.2,59.21,59.13,59.14,36200.0,47.761,47.7691,47.7046,47.7126,36200.0
2012-10-17 14:25:00,59.13,59.19,59.1,59.17,40600.0,47.7046,47.753,47.6804,47.7368,40600.0
2012-10-17 14:30:00,59.17,59.34,59.17,59.27,27400.0,47.7368,47.874,47.7368,47.8175,27400.0
2012-10-17 14:35:00,59.27,59.31,59.27,59.29,10000.0,47.8175,47.8498,47.8175,47.8337,10000.0
2012-10-17 14:40:00,59.3,59.31,59.26,59.31,19200.0,47.8417,47.8498,47.8094,47.8498,19200.0
2012-10-17 14:45:00,59.29,59.29,59.15,59.16,13000.0,47.8337,47.8337,47.7207,47.7288,13000.0
2012-10-17 14:50:00,59.15,59.24,59.15,59.24,8600.0,47.7207,47.7933,47.7207,47.7933,8600.0
2012-10-17 14:55:00,59.23,59.29,59.23,59.24,11600.0,47.7852,47.8337,47.7852,47.7933,11600.0
2012-10-17 15:00:00,59.26,59.29,59.24,59.24,14800.0,47.8094,47.8337,47.7933,47.7933,14800.0
2012-10-17 15:05:00,59.26,59.33,59.23,59.3,37200.0,47.8094,47.8659,47.7852,47.8417,37200.0
2012-10-17 15:10:00,59.32,59.32,59.28,59.3,20000.0,47.8579,47.8579,47.8256,47.8417,20000.0
2012-10-17 15:15:00,59.31,59.38,59.29,59.37,24600.0,47.8498,47.9063,47.8337,47.8982,24600.0
2012-10-17 15:20:00,59.37,59.41,59.35,59.39,30000.0,47.8982,47.9305,47.8821,47.9143,30000.0
2012-10-17 15:25:00,59.39,59.44,59.35,59.43,20800.0,47.9143,47.9547,47.8821,47.9466,20800.0
2012-10-17 15:30:00,59.43,59.5,59.38,59.48,27800.0,47.9466,48.0031,47.9063,47.9869,27800.0
2012-10-17 15:35:00,59.49,59.63,59.49,59.53,59000.0,47.995,48.108,47.995,48.0273,59000.0
2012-10-17 15:40:00,59.52,59.52,59.38,59.49,40000.0,48.0192,48.0192,47.9063,47.995,40000.0
2012-10-17 15:45:00,59.49,59.55,59.35,59.39,44000.0,47.995,48.0434,47.8821,47.9143,44000.0
2012-10-17 15:50:00,59.4,59.42,59.37,59.41,54600.0,47.9224,47.9385,47.8982,47.9305,54600.0
2012-10-17 15:55:00,59.42,59.49,59.39,59.49,76800.0,47.9385,47.995,47.9143,47.995,76800.0
2012-10-18 09:30:00,59.44,60.0,58.8,59.71,127800.0,47.9547,48.4065,47.4383,48.1725,127800.0
2012-10-18 09:35:00,59.82,59.83,59.53,59.6,79800.0,48.2612,48.2693,48.0273,48.0838,79800.0
2012-10-18 09:40:00,59.6,59.89,59.55,59.88,79000.0,48.0838,48.3177,48.0434,48.3096,79000.0
2012-10-18 09:45:00,59.9,59.9,59.71,59.71,29400.0,48.3258,48.3258,48.1725,48.1725,29400.0
2012-10-18 09:50:00,59.75,59.8,59.71,59.77,15400.0,48.2048,48.2451,48.1725,48.2209,15400.0
2012-10-18 09:55:00,59.76,59.78,59.66,59.71,39000.0,48.2128,48.229,48.1322,48.1725,39000.0
2012-10-18 10:00:00,59.74,59.9,59.37,59.37,43800.0,48.1967,48.3258,47.8982,47.8982,43800.0
2012-10-18 10:05:00,59.39,59.65,59.36,59.48,27600.0,47.9143,48.1241,47.8901,47.9869,27600.0
2012-10-18 10:10:00,59.52,59.52,59.05,59.13,38600.0,48.0192,48.0192,47.64,47.7046,38600.0
2012-10-18 10:15:00,59.13,59.22,59.04,59.16,35800.0,47.7046,47.7772,47.632,47.7288,35800.0
2012-10-18 10:20:00,59.13,59.27,59.06,59.07,47000.0,47.7046,47.8175,47.6481,47.6562,47000.0
2012-10-18 10:25:00,59.08,59.2,59.07,59.19,10400.0,47.6642,47.761,47.6562,47.753,10400.0
2012-10-18 10:30:00,59.2,59.29,59.13,59.26,21000.0,47.761,47.8337,47.7046,47.8094,21000.0
2012-10-18 10:35:00,59.26,59.54,59.23,59.24,51400.0,47.8094,48.0353,47.7852,47.7933,51400.0
2012-10-18 10:40:00,59.21,59.38,59.11,59.31,20600.0,47.7691,47.9063,47.6884,47.8498,20600.0
2012-10-18 10:45:00,59.31,59.44,59.2,59.24,23800.0,47.8498,47.9547,47.761,47.7933,23800.0
2012-10-18 10:50:00,59.29,59.33,59.24,59.27,7200.0,47.8337,47.8659,47.7933,47.8175,7200.0
2012-10-18 10:55:00,59.31,59.41,59.28,59.37,27200.0,47.8498,47.9305,47.8256,47.8982,27200.0
2012-10-18 11:00:00,59.4,59.53,59.38,59.42,38800.0,47.9224,48.0273,47.9063,47.9385,38800.0
2012-10-18 11:05:00,59.43,59.45,59.29,59.38,10400.0,47.9466,47.9627,47.8337,47.9063,10400.0
2012-10-18 11:10:00,59.43,59.46,59.38,59.44,8000.0,47.9466,47.9708,47.9063,47.9547,8000.0
2012-10-18 11:15:00,59.44,59.56,59.43,59.49,13800.0,47.9547,48.0515,47.9466,47.995,13800.0
2012-10-18 11:20:00,59.51,59.68,59.5,59.65,15400.0,48.0111,48.1483,48.0031,48.1241,15400.0
2012-10-18 11:25:00,59.62,59.65,59.56,59.59,10000.0,48.0999,48.1241,48.0515,48.0757,10000.0
2012-10-18 11:30:00,59.63,59.63,59.57,59.6,9000.0,48.108,48.108,48.0595,48.0838,9000.0
2012-10-18 11:35:00,59.6,59.76,59.6,59.66,10600.0,48.0838,48.2128,48.0838,48.1322,10600.0
2012-10-18 11:40:00,59.68,59.73,59.58,59.66,13800.0,48.1483,48.1886,48.0676,48.1322,13800.0
2012-10-18 11:45:00,59.66,59.68,59.61,59.66,23200.0,48.1322,48.1483,48.0918,48.1322,23200.0
2012-10-18 11:50:00,59.65,59.68,59.6,59.65,10400.0,48.1241,48.1483,48.0838,48.1241,10400.0
2012-10-18 11:55:00,59.67,59.84,59.65,59.78,21800.0,48.1402,48.2774,48.1241,48.229,21800.0
2012-10-18 12:00:00,59.84,59.88,59.8,59.85,6000.0,48.2774,48.3096,48.2451,48.2854,6000.0
2012-10-18 12:05:00,59.83,59.95,59.8,59.9,17600.0,48.2693,48.3661,48.2451,48.3258,17600.0
2012-10-18 12:10:00,59.91,59.93,59.85,59.91,26600.0,48.3339,48.35,48.2854,48.3339,26600.0
2012-10-18 12:15:00,59.91,59.94,59.87,59.92,6400.0,48.3339,48.3581,48.3016,48.3419,6400.0
2012-10-18 12:20:00,59.92,59.94,59.9,59.92,3200.0,48.3419,48.3581,48.3258,48.3419,3200.0
2012-10-18 12:25:00,59.92,59.92,59.8,59.85,16000.0,48.3419,48.3419,48.2451,48.2854,16000.0
2012-10-18 12:30:00,59.91,59.92,59.74,59.77,14000.0,48.3339,48.3419,48.1967,48.2209,14000.0
2012-10-18 12:35:00,59.76,59.81,59.67,59.67,27600.0,48.2128,48.2532,48.1402,48.1402,27600.0
2012-10-18 12:40:00,59.72,59.84,59.7,59.84,19600.0,48.1806,48.2774,48.1644,48.2774,19600.0
2012-10-18 12:45:00,59.84,59.84,59.8,59.81,10200.0,48.2774,48.2774,48.2451,48.2532,10200.0
2012-10-18 12:50:00,59.79,59.9,59.76,59.82,13400.0,48.237,48.3258,48.2128,48.2612,13400.0
2012-10-18 12:55:00,59.83,59.83,59.7,59.83,9600.0,48.2693,48.2693,48.1644,48.2693,9600.0
2012-10-18 13:00:00,59.8,59.87,59.76,59.76,6800.0,48.2451,48.3016,48.2128,48.2128,6800.0
2012-10-18 13:05:00,59.75,59.77,59.7,59.77,12400.0,48.2048,48.2209,48.1644,48.2209,12400.0
2012-10-18 13:10:00,59.74,59.81,59.7,59.77,17600.0,48.1967,48.2532,48.1644,48.2209,17600.0
2012-10-18 13:15:00,59.73,59.8,59.7,59.75,12200.0,48.1886,48.2451,48.1644,48.2048,12200.0
2012-10-18 13:20:00,59.77,59.83,59.7,59.7,6400.0,48.2209,48.2693,48.1644,48.1644,6400.0
2012-10-18 13:25:00,59.72,59.88,59.72,59.81,13200.0,48.1806,48.3096,48.1806,48.2532,13200.0
2012-10-18 13:30:00,59.85,59.87,59.78,59.85,15400.0,48.2854,48.3016,48.229,48.2854,15400.0
2012-10-18 13:35:00,59.86,59.88,59.79,59.8,14800.0,48.2935,48.3096,48.237,48.2451,14800.0
2012-10-18 13:40:00,59.82,59.85,59.77,59.85,14400.0,48.2612,48.2854,48.2209,48.2854,14400.0
2012-10-18 13:45:00,59.84,59.88,59.73,59.8,11000.0,48.2774,48.3096,48.1886,48.2451,11000.0
2012-10-18 13:50:00,59.79,59.84,59.74,59.79,19600.0,48.237,48.2774,48.1967,48.237,19600.0
2012-10-18 13:55:00,59.8,59.82,59.7,59.77,13800.0,48.2451,48.2612,48.1644,48.2209,13800.0
2012-10-18 14:00:00,59.75,59.88,59.72,59.88,14000.0,48.2048,48.3096,48.1806,48.3096,14000.0
2012-10-18 14:05:00,59.88,59.93,59.85,59.92,15200.0,48.3096,48.35,48.2854,48.3419,15200.0
2012-10-18 14:10:00,59.92,59.92,59.66,59.68,17200.0,48.3419,48.3419,48.1322,48.1483,17200.0
2012-10-18 14:15:00,59.7,59.78,59.62,59.64,39200.0,48.1644,48.229,48.0999,48.116,39200.0
2012-10-18 14:20:00,59.67,59.69,59.42,59.63,33400.0,48.1402,48.1564,47.9385,48.108,33400.0
2012-10-18 14:25:00,59.6,59.63,59.41,59.44,9600.0,48.0838,48.108,47.9305,47.9547,9600.0
2012-10-18 14:30:00,59.42,59.6,59.42,59.49,28200.0,47.9385,48.0838,47.9385,47.995,28200.0
2012-10-18 14:35:00,59.49,59.49,59.29,59.43,21800.0,47.995,47.995,47.8337,47.9466,21800.0
2012-10-18 14:40:00,59.42,59.47,59.35,59.41,7800.0,47.9385,47.9789,47.8821,47.9305,7800.0
2012-10-18 14:45:00,59.38,59.52,59.37,59.45,18600.0,47.9063,48.0192,47.8982,47.9627,18600.0
2012-10-18 14:50:00,59.4,59.52,59.4,59.5,17000.0,47.9224,48.0192,47.9224,48.0031,17000.0
2012-10-18 14:55:00,59.49,59.6,59.48,59.52,12600.0,47.995,48.0838,47.9869,48.0192,12600.0
2012-10-18 15:00:00,59.59,59.66,59.49,59.57,41400.0,48.0757,48.1322,47.995,48.0595,41400.0
2012-10-18 15:05:00,59.57,59.58,59.47,59.52,19200.0,48.0595,48.0676,47.9789,48.0192,19200.0
2012-10-18 15:10:00,59.54,59.6,59.52,59.57,16000.0,48.0353,48.0838,48.0192,48.0595,16000.0
2012-10-18 15:15:00,59.56,59.61,59.56,59.58,14400.0,48.0515,48.0918,48.0515,48.0676,14400.0
2012-10-18 15:20:00,59.59,59.65,59.52,59.6,19200.0,48.0757,48.1241,48.0192,48.0838,19200.0
2012-10-18 15:25:00,59.58,59.66,59.56,59.63,14400.0,48.0676,48.1322,48.0515,48.108,14400.0
2012-10-18 15:30:00,59.65,59.65,59.52,59.53,23400.0,48.1241,48.1241,48.0192,48.0273,23400.0
2012-10-18 15:35:00,59.52,59.57,59.43,59.5,31600.0,48.0192,48.0595,47.9466,48.0031,31600.0
2012-10-18 15:40:00,59.51,59.58,59.5,59.57,50800.0,48.0111,48.0676,48.0031,48.0595,50800.0
2012-10-18 15:45:00,59.58,59.63,59.54,59.61,33000.0,48.0676,48.108,48.0353,48.0918,33000.0
2012-10-18 15:50:00,59.59,59.65,59.59,59.63,36000.0,48.0757,48.1241,48.0757,48.108,36000.0
2012-10-18 15:55:00,59.65,59.67,59.56,59.57,46200.0,48.1241,48.1402,48.0515,48.0595,46200.0
2012-10-19 09:30:00,59.72,59.82,59.3,59.35,255400.0,48.1806,48.2612,47.8417,47.8821,255400.0
2012-10-19 09:35:00,59.35,59.51,59.33,59.49,26400.0,47.8821,48.0111,47.8659,47.995,26400.0
2012-10-19 09:40:00,59.52,59.67,59.38,59.43,15800.0,48.0192,48.1402,47.9063,47.9466,15800.0
2012-10-19 09:45:00,59.4,59.71,59.39,59.65,22800.0,47.9224,48.1725,47.9143,48.1241,22800.0
2012-10-19 09:50:00,59.62,59.63,59.52,59.6,37000.0,48.0999,48.108,48.0192,48.0838,37000.0
2012-10-19 09:55:00,59.59,59.69,59.59,59.59,14200.0,48.0757,48.1564,48.0757,48.0757,14200.0
2012-10-19 10:00:00,59.55,59.63,59.53,59.56,14200.0,48.0434,48.108,48.0273,48.0515,14200.0
2012-10-19 10:05:00,59.57,59.6,59.55,59.6,10400.0,48.0595,48.0838,48.0434,48.0838,10400.0
2012-10-19 10:10:00,59.58,59.58,59.51,59.52,19600.0,48.0676,48.0676,48.0111,48.0192,19600.0
2012-10-19 10:15:00,59.54,59.54,59.48,59.48,14400.0,48.0353,48.0353,47.9869,47.9869,14400.0
2012-10-19 10:20:00,59.49,59.51,59.43,59.46,10000.0,47.995,48.0111,47.9466,47.9708,10000.0
2012-10-19 10:25:00,59.46,59.47,59.44,59.45,13200.0,47.9708,47.9789,47.9547,47.9627,13200.0
2012-10-19 10:30:00,59.45,59.45,59.35,59.35,5600.0,47.9627,47.9627,47.8821,47.8821,5600.0
2012-10-19 10:35:00,59.34,59.34,59.29,59.34,7600.0,47.874,47.874,47.8337,47.874,7600.0
2012-10-19 10:40:00,59.34,59.38,59.33,59.34,35600.0,47.874,47.9063,47.8659,47.874,35600.0
2012-10-19 10:45:00,59.34,59.35,59.25,59.25,15000.0,47.874,47.8821,47.8014,47.8014,15000.0
2012-10-19 10:50:00,59.24,59.3,59.18,59.19,16600.0,47.7933,47.8417,47.7449,47.753,16600.0
2012-10-19 10:55:00,59.19,59.2,59.08,59.1,7400.0,47.753,47.761,47.6642,47.6804,7400.0
2012-10-19 11:00:00,59.1,59.13,59.08,59.1,5800.0,47.6804,47.7046,47.6642,47.6804,5800.0
2012-10-19 11:05:00,59.1,59.14,59.05,59.05,11400.0,47.6804,47.7126,47.64,47.64,11400.0
2012-10-19 11:10:00,59.06,59.07,59.02,59.05,12600.0,47.6481,47.6562,47.6158,47.64,12600.0
2012-10-19 11:15:00,59.08,59.1,59.06,59.1,7200.0,47.6642,47.6804,47.6481,47.6804,7200.0
2012-10-19 11:20:00,59.1,59.1,59.0,59.05,14600.0,47.6804,47.6804,47.5997,47.64,14600.0
2012-10-19 11:25:00,59.05,59.08,58.98,58.98,11400.0,47.64,47.6642,47.5836,47.5836,11400.0
2012-10-19 11:30:00,59.01,59.06,59.0,59.05,7000.0,47.6078,47.6481,47.5997,47.64,7000.0
2012-10-19 11:35:00,59.05,59.1,59.04,59.07,11800.0,47.64,47.6804,47.632,47.6562,11800.0
2012-10-19 11:40:00,59.06,59.13,59.04,59.12,11200.0,47.6481,47.7046,47.632,47.6965,11200.0
2012-10-19 11:45:00,59.11,59.11,59.01,59.05,18000.0,47.6884,47.6884,47.6078,47.64,18000.0
2012-10-19 11:50:00,59.04,59.07,59.01,59.06,20200.0,47.632,47.6562,47.6078,47.6481,20200.0
2012-10-19 11:55:00,59.06,59.06,58.97,59.01,5000.0,47.6481,47.6481,47.5755,47.6078,5000.0
2012-10-19 12:00:00,59.02,59.02,58.9,58.94,9600.0,47.6158,47.6158,47.519,47.5513,9600.0
2012-10-19 12:05:00,58.93,58.94,58.88,58.89,5800.0,47.5432,47.5513,47.5029,47.5109,5800.0
2012-10-19 12:10:00,58.88,58.92,58.83,58.9,6800.0,47.5029,47.5351,47.4625,47.519,6800.0
2012-10-19 12:15:00,58.88,58.88,58.66,58.7,10200.0,47.5029,47.5029,47.3254,47.3577,10200.0
2012-10-19 12:20:00,58.73,58.8,58.73,58.77,7000.0,47.3819,47.4383,47.3819,47.4141,7000.0
2012-10-19 12:25:00,58.77,58.77,58.63,58.67,7000.0,47.4141,47.4141,47.3012,47.3335,7000.0
2012-10-19 12:30:00,58.66,58.77,58.65,58.77,6600.0,47.3254,47.4141,47.3173,47.4141,6600.0
2012-10-19 12:35:00,58.76,58.77,58.74,58.77,8800.0,47.4061,47.4141,47.3899,47.4141,8800.0
2012-10-19 12:40:00,58.77,58.8,58.77,58.79,10400.0,47.4141,47.4383,47.4141,47.4303,10400.0
2012-10-19 12:45:00,58.78,58.8,58.75,58.8,9800.0,47.4222,47.4383,47.398,47.4383,9800.0
2012-10-19 12:50:00,58.77,58.87,58.77,58.87,14000.0,47.4141,47.4948,47.4141,47.4948,14000.0
2012-10-19 12:55:00,58.88,58.96,58.87,58.93,25800.0,47.5029,47.5674,47.4948,47.5432,25800.0
2012-10-19 13:00:00,58.92,58.98,58.92,58.93,15000.0,47.5351,47.5836,47.5351,47.5432,15000.0
2012-10-19 13:05:00,58.92,58.96,58.91,58.93,8600.0,47.5351,47.5674,47.5271,47.5432,8600.0
2012-10-19 13:10:00,58.96,59.01,58.93,58.93,13800.0,47.5674,47.6078,47.5432,47.5432,13800.0
2012-10-19 13:15:00,58.92,58.95,58.88,58.88,8200.0,47.5351,47.5593,47.5029,47.5029,8200.0
2012-10-19 13:20:00,58.88,58.92,58.87,58.9,21000.0,47.5029,47.5351,47.4948,47.519,21000.0
2012-10-19 13:25:00,58.88,58.9,58.86,58.86,5400.0,47.5029,47.519,47.4867,47.4867,5400.0
2012-10-19 13:30:00,58.85,58.85,58.77,58.77,4800.0,47.4787,47.4787,47.4141,47.4141,4800.0
2012-10-19 13:35:00,58.77,58.79,58.74,58.77,12800.0,47.4141,47.4303,47.3899,47.4141,12800.0
2012-10-19 13:40:00,58.73,58.73,58.67,58.71,10000.0,47.3819,47.3819,47.3335,47.3657,10000.0
2012-10-19 13:45:00,58.7,58.7,58.54,58.54,9400.0,47.3577,47.3577,47.2286,47.2286,9400.0
2012-10-19 13:50:00,58.54,58.65,58.5,58.65,16400.0,47.2286,47.3173,47.1963,47.3173,16400.0
2012-10-19 13:55:00,58.63,58.63,58.49,58.63,10000.0,47.3012,47.3012,47.1882,47.3012,10000.0
2012-10-19 14:00:00,58.61,58.69,58.6,58.69,5400.0,47.285,47.3496,47.277,47.3496,5400.0
2012-10-19 14:05:00,58.69,58.72,58.69,58.7,7600.0,47.3496,47.3738,47.3496,47.3577,7600.0
2012-10-19 14:10:00,58.7,58.71,58.65,58.66,12600.0,47.3577,47.3657,47.3173,47.3254,12600.0
2012-10-19 14:15:00,58.67,58.69,58.63,58.63,7000.0,47.3335,47.3496,47.3012,47.3012,7000.0
2012-10-19 14:20:00,58.63,58.65,58.56,58.59,7200.0,47.3012,47.3173,47.2447,47.2689,7200.0
2012-10-19 14:25:00,58.59,58.59,58.47,58.49,20600.0,47.2689,47.2689,47.1721,47.1882,20600.0
2012-10-19 14:30:00,58.5,58.6,58.5,58.6,14200.0,47.1963,47.277,47.1963,47.277,14200.0
2012-10-19 14:35:00,58.62,58.65,58.6,58.65,12000.0,47.2931,47.3173,47.277,47.3173,12000.0
2012-10-19 14:40:00,58.64,58.66,58.56,58.66,12000.0,47.3092,47.3254,47.2447,47.3254,12000.0
2012-10-19 14:45:00,58.66,58.68,58.58,58.68,12200.0,47.3254,47.3415,47.2608,47.3415,12200.0
2012-10-19 14:50:00,58.67,58.67,58.55,58.6,15600.0,47.3335,47.3335,47.2366,47.277,15600.0
2012-10-19 14:55:00,58.61,58.76,58.59,58.76,14800.0,47.285,47.4061,47.2689,47.4061,14800.0
2012-10-19 15:00:00,58.76,58.78,58.69,58.72,14200.0,47.4061,47.4222,47.3496,47.3738,14200.0
2012-10-19 15:05:00,58.73,58.76,58.71,58.73,16600.0,47.3819,47.4061,47.3657,47.3819,16600.0
2012-10-19 15:10:00,58.72,58.74,58.71,58.72,20200.0,47.3738,47.3899,47.3657,47.3738,20200.0
2012-10-19 15:15:00,58.71,58.73,58.66,58.72,23400.0,47.3657,47.3819,47.3254,47.3738,23400.0
2012-10-19 15:20:00,58.72,58.82,58.72,58.79,23600.0,47.3738,47.4545,47.3738,47.4303,23600.0
2012-10-19 15:25:00,58.77,58.87,58.77,58.79,27200.0,47.4141,47.4948,47.4141,47.4303,27200.0
2012-10-19 15:30:00,58.8,58.8,58.75,58.8,23400.0,47.4383,47.4383,47.398,47.4383,23400.0
2012-10-19 15:35:00,58.8,58.88,58.78,58.87,19200.0,47.4383,47.5029,47.4222,47.4948,19200.0
2012-10-19 15:40:00,58.88,58.88,58.79,58.85,23200.0,47.5029,47.5029,47.4303,47.4787,23200.0
2012-10-19 15:45:00,58.88,58.94,58.86,58.93,50200.0,47.5029,47.5513,47.4867,47.5432,50200.0
2012-10-19 15:50:00,58.93,59.02,58.93,58.99,58800.0,47.5432,47.6158,47.5432,47.5916,58800.0
2012-10-19 15:55:00,58.99,59.02,58.83,58.9,93000.0,47.5916,47.6158,47.4625,47.519,93000.0
2012-10-22 09:30:00,58.67,58.88,58.67,58.8,13200.0,47.3335,47.5029,47.3335,47.4383,13200.0
2012-10-22 09:35:00,58.88,59.06,58.76,58.81,35600.0,47.5029,47.6481,47.4061,47.4464,35600.0
2012-10-22 09:40:00,58.84,58.9,58.62,58.62,9400.0,47.4706,47.519,47.2931,47.2931,9400.0
2012-10-22 09:45:00,58.61,58.62,58.45,58.52,13000.0,47.285,47.2931,47.156,47.2124,13000.0
2012-10-22 09:50:00,58.59,58.87,58.59,58.86,22800.0,47.2689,47.4948,47.2689,47.4867,22800.0
2012-10-22 09:55:00,58.86,58.95,58.79,58.94,4600.0,47.4867,47.5593,47.4303,47.5513,4600.0
2012-10-22 10:00:00,58.92,59.09,58.87,59.08,6400.0,47.5351,47.6723,47.4948,47.6642,6400.0
2012-10-22 10:05:00,59.1,59.17,59.04,59.15,7000.0,47.6804,47.7368,47.632,47.7207,7000.0
2012-10-22 10:10:00,59.15,59.15,59.02,59.02,2400.0,47.7207,47.7207,47.6158,47.6158,2400.0
2012-10-22 10:15:00,59.02,59.04,58.96,58.98,4800.0,47.6158,47.632,47.5674,47.5836,4800.0
2012-10-22 10:20:00,58.99,59.06,58.95,59.06,3800.0,47.5916,47.6481,47.5593,47.6481,3800.0
2012-10-22 10:25:00,59.05,59.05,58.93,58.94,5600.0,47.64,47.64,47.5432,47.5513,5600.0
2012-10-22 10:30:00,58.94,58.94,58.88,58.88,1800.0,47.5513,47.5513,47.5029,47.5029,1800.0
2012-10-22 10:35:00,58.91,58.95,58.74,58.76,6800.0,47.5271,47.5593,47.3899,47.4061,6800.0
2012-10-22 10:40:00,58.74,58.79,58.67,58.76,7400.0,47.3899,47.4303,47.3335,47.4061,7400.0
2012-10-22 10:45:00,58.76,58.76,58.69,58.69,600.0,47.4061,47.4061,47.3496,47.3496,600.0
2012-10-22 10:50:00,58.7,58.8,58.7,58.77,10600.0,47.3577,47.4383,47.3577,47.4141,10600.0
2012-10-22 10:55:00,58.77,58.77,58.71,58.71,4600.0,47.4141,47.4141,47.3657,47.3657,4600.0
2012-10-22 11:00:00,58.71,58.73,58.67,58.71,3200.0,47.3657,47.3819,47.3335,47.3657,3200.0
2012-10-22 11:05:00,58.74,58.74,58.66,58.73,3200.0,47.3899,47.3899,47.3254,47.3819,3200.0
2012-10-22 11:10:00,58.73,58.74,58.68,58.68,2400.0,47.3819,47.3899,47.3415,47.3415,2400.0
2012-10-22 11:15:00,58.66,58.7,58.62,58.67,6600.0,47.3254,47.3577,47.2931,47.3335,6600.0
2012-10-22 11:20:00,58.63,58.69,58.6,58.61,3600.0,47.3012,47.3496,47.277,47.285,3600.0
2012-10-22 11:25:00,58.6,58.63,58.6,58.63,1400.0,47.277,47.3012,47.277,47.3012,1400.0
2012-10-22 11:30:00,58.63,58.65,58.6,58.61,3600.0,47.3012,47.3173,47.277,47.285,3600.0
2012-10-22 11:35:00,58.63,58.77,58.63,58.72,3600.0,47.3012,47.4141,47.3012,47.3738,3600.0
2012-10-22 11:40:00,58.73,58.9,58.73,58.88,5000.0,47.3819,47.519,47.3819,47.5029,5000.0
2012-10-22 11:45:00,58.88,58.9,58.88,58.9,2000.0,47.5029,47.519,47.5029,47.519,2000.0
2012-10-22 11:50:00,58.87,58.88,58.83,58.87,3600.0,47.4948,47.5029,47.4625,47.4948,3600.0
2012-10-22 11:55:00,58.84,58.84,58.83,58.83,1200.0,47.4706,47.4706,47.4625,47.4625,1200.0
2012-10-22 12:00:00,58.81,58.81,58.76,58.79,2600.0,47.4464,47.4464,47.4061,47.4303,2600.0
2012-10-22 12:05:00,58.77,58.83,58.73,58.82,5400.0,47.4141,47.4625,47.3819,47.4545,5400.0
2012-10-22 12:10:00,58.77,58.8,58.73,58.8,1400.0,47.4141,47.4383,47.3819,47.4383,1400.0
2012-10-22 12:15:00,58.82,58.82,58.74,58.74,4800.0,47.4545,47.4545,47.3899,47.3899,4800.0
2012-10-22 12:20:00,58.79,58.8,58.76,58.8,5000.0,47.4303,47.4383,47.4061,47.4383,5000.0
2012-10-22 12:25:00,58.8,58.8,58.72,58.74,5800.0,47.4383,47.4383,47.3738,47.3899,5800.0
2012-10-22 12:30:00,58.72,58.77,58.69,58.69,3000.0,47.3738,47.4141,47.3496,47.3496,3000.0
2012-10-22 12:35:00,58.7,58.7,58.65,58.67,3800.0,47.3577,47.3577,47.3173,47.3335,3800.0
2012-10-22 12:40:00,58.67,58.72,58.67,58.71,2600.0,47.3335,47.3738,47.3335,47.3657,2600.0
2012-10-22 12:45:00,58.71,58.72,58.69,58.69,9800.0,47.3657,47.3738,47.3496,47.3496,9800.0
2012-10-22 12:50:00,58.65,58.65,58.6,58.63,10000.0,47.3173,47.3173,47.277,47.3012,10000.0
2012-10-22 12:55:00,58.63,58.67,58.59,58.59,21000.0,47.3012,47.3335,47.2689,47.2689,21000.0
2012-10-22 13:00:00,58.6,58.66,58.6,58.62,4600.0,47.277,47.3254,47.277,47.2931,4600.0
2012-10-22 13:05:00,58.63,58.63,58.52,58.56,6000.0,47.3012,47.3012,47.2124,47.2447,6000.0
2012-10-22 13:10:00,58.59,58.59,58.43,58.52,10200.0,47.2689,47.2689,47.1398,47.2124,10200.0
2012-10-22 13:15:00,58.55,58.55,58.41,58.41,16800.0,47.2366,47.2366,47.1237,47.1237,16800.0
2012-10-22 13:20:00,58.42,58.42,58.3,58.34,4600.0,47.1318,47.1318,47.0349,47.0672,4600.0
2012-10-22 13:25:00,58.45,58.45,58.36,58.38,5000.0,47.156,47.156,47.0833,47.0995,5000.0
2012-10-22 13:30:00,58.38,58.45,58.37,58.41,2400.0,47.0995,47.156,47.0914,47.1237,2400.0
2012-10-22 13:35:00,58.38,58.43,58.37,58.43,7400.0,47.0995,47.1398,47.0914,47.1398,7400.0
2012-10-22 13:40:00,58.43,58.43,58.3,58.38,5000.0,47.1398,47.1398,47.0349,47.0995,5000.0
2012-10-22 13:45:00,58.36,58.41,58.26,58.38,7600.0,47.0833,47.1237,47.0027,47.0995,7600.0
2012-10-22 13:50:00,58.31,58.41,58.29,58.41,9600.0,47.043,47.1237,47.0269,47.1237,9600.0
2012-10-22 13:55:00,58.4,58.4,58.37,58.37,1400.0,47.1156,47.1156,47.0914,47.0914,1400.0
2012-10-22 14:00:00,58.34,58.39,58.33,58.34,5400.0,47.0672,47.1076,47.0591,47.0672,5400.0
2012-10-22 14:05:00,58.32,58.39,58.3,58.37,3200.0,47.0511,47.1076,47.0349,47.0914,3200.0
2012-10-22 14:10:00,58.37,58.37,58.33,58.33,1600.0,47.0914,47.0914,47.0591,47.0591,1600.0
2012-10-22 14:15:00,58.4,58.49,58.4,58.41,2800.0,47.1156,47.1882,47.1156,47.1237,2800.0
2012-10-22 14:20:00,58.4,58.4,58.33,58.33,7800.0,47.1156,47.1156,47.0591,47.0591,7800.0
2012-10-22 14:25:00,58.35,58.35,58.29,58.3,9600.0,47.0753,47.0753,47.0269,47.0349,9600.0
2012-10-22 14:30:00,58.31,58.38,58.27,58.34,10200.0,47.043,47.0995,47.0107,47.0672,10200.0
2012-10-22 14:35:00,58.34,58.35,58.27,58.3,9800.0,47.0672,47.0753,47.0107,47.0349,9800.0
2012-10-22 14:40:00,58.28,58.35,58.27,58.31,4200.0,47.0188,47.0753,47.0107,47.043,4200.0
2012-10-22 14:45:00,58.29,58.31,58.25,58.3,6000.0,47.0269,47.043,46.9946,47.0349,6000.0
2012-10-22 14:50:00,58.28,58.29,58.24,58.24,7800.0,47.0188,47.0269,46.9865,46.9865,7800.0
2012-10-22 14:55:00,58.27,58.27,58.21,58.24,5000.0,47.0107,47.0107,46.9623,46.9865,5000.0
2012-10-22 15:00:00,58.22,58.29,58.17,58.23,15800.0,46.9704,47.0269,46.9301,46.9785,15800.0
2012-10-22 15:05:00,58.24,58.28,58.23,58.28,5200.0,46.9865,47.0188,46.9785,47.0188,5200.0
2012-10-22 15:10:00,58.34,58.45,58.33,58.43,18400.0,47.0672,47.156,47.0591,47.1398,18400.0
2012-10-22 15:15:00,58.41,58.46,58.38,58.45,12400.0,47.1237,47.164,47.0995,47.156,12400.0
2012-10-22 15:20:00,58.46,58.48,58.42,58.46,19400.0,47.164,47.1802,47.1318,47.164,19400.0
2012-10-22 15:25:00,58.48,58.49,58.46,58.46,8800.0,47.1802,47.1882,47.164,47.164,8800.0
2012-10-22 15:30:00,58.46,58.49,58.43,58.49,20400.0,47.164,47.1882,47.1398,47.1882,20400.0
2012-10-22 15:35:00,58.49,58.6,58.48,58.55,13400.0,47.1882,47.277,47.1802,47.2366,13400.0
2012-10-22 15:40:00,58.56,58.62,58.56,58.59,25400.0,47.2447,47.2931,47.2447,47.2689,25400.0
2012-10-22 15:45:00,58.6,58.69,58.59,58.69,20400.0,47.277,47.3496,47.2689,47.3496,20400.0
2012-10-22 15:50:00,58.7,58.77,58.66,58.77,27000.0,47.3577,47.4141,47.3254,47.4141,27000.0
2012-10-22 15:55:00,58.78,58.9,58.78,58.85,47000.0,47.4222,47.519,47.4222,47.4787,47000.0
2012-10-23 09:30:00,57.29,57.72,56.85,57.66,53200.0,46.2201,46.567,45.8651,46.5186,53200.0
2012-10-23 09:35:00,57.68,57.99,57.62,57.85,82800.0,46.5347,46.7848,46.4863,46.6719,82800.0
2012-10-23 09:40:00,57.85,58.01,57.8,57.91,19400.0,46.6719,46.801,46.6316,46.7203,19400.0
2012-10-23 09:45:00,57.88,57.91,57.71,57.91,20600.0,46.6961,46.7203,46.5589,46.7203,20600.0
2012-10-23 09:50:00,57.87,57.87,57.73,57.82,10000.0,46.688,46.688,46.5751,46.6477,10000.0
2012-10-23 09:55:00,57.84,58.09,57.82,58.02,25600.0,46.6638,46.8655,46.6477,46.809,25600.0
2012-10-23 10:00:00,58.0,58.16,58.0,58.07,9800.0,46.7929,46.922,46.7929,46.8494,9800.0
2012-10-23 10:05:00,58.04,58.08,57.96,58.02,13200.0,46.8252,46.8575,46.7606,46.809,13200.0
2012-10-23 10:10:00,57.97,57.99,57.77,57.77,12400.0,46.7687,46.7848,46.6074,46.6074,12400.0
2012-10-23 10:15:00,57.78,57.81,57.67,57.72,48400.0,46.6154,46.6396,46.5267,46.567,48400.0
2012-10-23 10:20:00,57.71,57.79,57.7,57.79,17800.0,46.5589,46.6235,46.5509,46.6235,17800.0
2012-10-23 10:25:00,57.76,57.8,57.7,57.8,15800.0,46.5993,46.6316,46.5509,46.6316,15800.0
2012-10-23 10:30:00,57.77,57.81,57.62,57.64,12200.0,46.6074,46.6396,46.4863,46.5025,12200.0
2012-10-23 10:35:00,57.52,57.52,57.35,57.39,24800.0,46.4057,46.4057,46.2685,46.3008,24800.0
2012-10-23 10:40:00,57.38,57.51,57.37,57.43,17400.0,46.2927,46.3976,46.2846,46.333,17400.0
2012-10-23 10:45:00,57.38,57.42,57.35,57.42,15600.0,46.2927,46.325,46.2685,46.325,15600.0
2012-10-23 10:50:00,57.42,57.5,57.38,57.38,9800.0,46.325,46.3895,46.2927,46.2927,9800.0
2012-10-23 10:55:00,57.39,57.42,57.38,57.39,13200.0,46.3008,46.325,46.2927,46.3008,13200.0
2012-10-23 11:00:00,57.36,57.4,57.35,57.37,14800.0,46.2766,46.3088,46.2685,46.2846,14800.0
2012-10-23 11:05:00,57.38,57.4,57.35,57.38,12800.0,46.2927,46.3088,46.2685,46.2927,12800.0
2012-10-23 11:10:00,57.38,57.39,57.35,57.36,28400.0,46.2927,46.3008,46.2685,46.2766,28400.0
2012-10-23 11:15:00,57.35,57.36,57.24,57.25,30000.0,46.2685,46.2766,46.1798,46.1878,30000.0
2012-10-23 11:20:00,57.27,57.27,57.14,57.15,28600.0,46.204,46.204,46.0991,46.1072,28600.0
2012-10-23 11:25:00,57.16,57.23,57.13,57.17,39800.0,46.1152,46.1717,46.091,46.1233,39800.0
2012-10-23 11:30:00,57.17,57.21,57.15,57.18,7600.0,46.1233,46.1556,46.1072,46.1314,7600.0
2012-10-23 11:35:00,57.17,57.2,57.04,57.06,9400.0,46.1233,46.1475,46.0184,46.0345,9400.0
2012-10-23 11:40:00,57.09,57.09,57.03,57.05,8800.0,46.0587,46.0587,46.0103,46.0265,8800.0
2012-10-23 11:45:00,57.06,57.09,57.04,57.09,12600.0,46.0345,46.0587,46.0184,46.0587,12600.0
2012-10-23 11:50:00,57.05,57.09,57.01,57.02,17600.0,46.0265,46.0587,45.9942,46.0023,17600.0
2012-10-23 11:55:00,57.03,57.04,56.96,56.98,35400.0,46.0103,46.0184,45.9539,45.97,35400.0
2012-10-23 12:00:00,56.99,57.05,56.96,56.96,28400.0,45.9781,46.0265,45.9539,45.9539,28400.0
2012-10-23 12:05:00,56.97,57.02,56.96,57.02,7400.0,45.9619,46.0023,45.9539,46.0023,7400.0
2012-10-23 12:10:00,57.06,57.19,57.04,57.17,7200.0,46.0345,46.1394,46.0184,46.1233,7200.0
2012-10-23 12:15:00,57.2,57.24,57.15,57.2,8600.0,46.1475,46.1798,46.1072,46.1475,8600.0
2012-10-23 12:20:00,57.17,57.21,57.15,57.21,7800.0,46.1233,46.1556,46.1072,46.1556,7800.0
2012-10-23 12:25:00,57.2,57.27,57.18,57.27,9400.0,46.1475,46.204,46.1314,46.204,9400.0
2012-10-23 12:30:00,57.25,57.29,57.22,57.25,11200.0,46.1878,46.2201,46.1636,46.1878,11200.0
2012-10-23 12:35:00,57.25,57.35,57.21,57.29,14000.0,46.1878,46.2685,46.1556,46.2201,14000.0
2012-10-23 12:40:00,57.32,57.38,57.31,57.37,6200.0,46.2443,46.2927,46.2362,46.2846,6200.0
2012-10-23 12:45:00,57.39,57.4,57.35,57.4,4600.0,46.3008,46.3088,46.2685,46.3088,4600.0
2012-10-23 12:50:00,57.37,57.38,57.33,57.33,6800.0,46.2846,46.2927,46.2524,46.2524,6800.0
2012-10-23 12:55:00,57.36,57.39,57.35,57.39,29800.0,46.2766,46.3008,46.2685,46.3008,29800.0
2012-10-23 13:00:00,57.41,57.45,57.38,57.45,7000.0,46.3169,46.3492,46.2927,46.3492,7000.0
2012-10-23 13:05:00,57.43,57.49,57.42,57.49,4800.0,46.333,46.3815,46.325,46.3815,4800.0
2012-10-23 13:10:00,57.5,57.54,57.47,57.53,6200.0,46.3895,46.4218,46.3653,46.4137,6200.0
2012-10-23 13:15:00,57.58,57.69,57.55,57.55,6600.0,46.4541,46.5428,46.4299,46.4299,6600.0
2012-10-23 13:20:00,57.52,57.64,57.52,57.63,8400.0,46.4057,46.5025,46.4057,46.4944,8400.0
2012-10-23 13:25:00,57.64,57.69,57.61,57.65,8200.0,46.5025,46.5428,46.4783,46.5105,8200.0
2012-10-23 13:30:00,57.63,57.68,57.63,57.67,5400.0,46.4944,46.5347,46.4944,46.5267,5400.0
2012-10-23 13:35:00,57.64,57.68,57.6,57.68,13200.0,46.5025,46.5347,46.4702,46.5347,13200.0
2012-10-23 13:40:00,57.67,57.73,57.62,57.73,17600.0,46.5267,46.5751,46.4863,46.5751,17600.0
2012-10-23 13:45:00,57.7,57.72,57.63,57.71,5400.0,46.5509,46.567,46.4944,46.5589,5400.0
2012-10-23 13:50:00,57.72,57.74,57.69,57.73,6000.0,46.567,46.5831,46.5428,46.5751,6000.0
2012-10-23 13:55:00,57.71,57.81,57.65,57.75,9600.0,46.5589,46.6396,46.5105,46.5912,9600.0
2012-10-23 14:00:00,57.8,57.8,57.74,57.75,5400.0,46.6316,46.6316,46.5831,46.5912,5400.0
2012-10-23 14:05:00,57.73,57.73,57.65,57.68,5400.0,46.5751,46.5751,46.5105,46.5347,5400.0
2012-10-23 14:10:00,57.68,57.68,57.55,57.56,9600.0,46.5347,46.5347,46.4299,46.4379,9600.0
2012-10-23 14:15:00,57.57,57.66,57.57,57.65,4000.0,46.446,46.5186,46.446,46.5105,4000.0
2012-10-23 14:20:00,57.58,57.6,57.56,57.6,3000.0,46.4541,46.4702,46.4379,46.4702,3000.0
2012-10-23 14:25:00,57.64,57.66,57.63,57.63,5400.0,46.5025,46.5186,46.4944,46.4944,5400.0
2012-10-23 14:30:00,57.63,57.64,57.59,57.62,9400.0,46.4944,46.5025,46.4621,46.4863,9400.0
2012-10-23 14:35:00,57.62,57.74,57.61,57.74,6600.0,46.4863,46.5831,46.4783,46.5831,6600.0
2012-10-23 14:40:00,57.74,57.84,57.72,57.83,28800.0,46.5831,46.6638,46.567,46.6558,28800.0
2012-10-23 14:45:00,57.82,57.94,57.82,57.91,15200.0,46.6477,46.7445,46.6477,46.7203,15200.0
2012-10-23 14:50:00,57.91,57.93,57.84,57.85,5000.0,46.7203,46.7364,46.6638,46.6719,5000.0
2012-10-23 14:55:00,57.85,57.93,57.85,57.89,10400.0,46.6719,46.7364,46.6719,46.7042,10400.0
2012-10-23 15:00:00,57.88,57.95,57.84,57.84,9200.0,46.6961,46.7526,46.6638,46.6638,9200.0
2012-10-23 15:05:00,57.85,57.88,57.81,57.85,22600.0,46.6719,46.6961,46.6396,46.6719,22600.0
2012-10-23 15:10:00,57.83,57.87,57.75,57.76,13000.0,46.6558,46.688,46.5912,46.5993,13000.0
2012-10-23 15:15:00,57.77,57.84,57.77,57.84,6600.0,46.6074,46.6638,46.6074,46.6638,6600.0
2012-10-23 15:20:00,57.85,57.9,57.83,57.86,23200.0,46.6719,46.7122,46.6558,46.68,23200.0
2012-10-23 15:25:00,57.86,57.9,57.77,57.77,24800.0,46.68,46.7122,46.6074,46.6074,24800.0
2012-10-23 15:30:00,57.77,57.81,57.72,57.76,23600.0,46.6074,46.6396,46.567,46.5993,23600.0
2012-10-23 15:35:00,57.74,57.79,57.72,57.76,31800.0,46.5831,46.6235,46.567,46.5993,31800.0
2012-10-23 15:40:00,57.77,57.78,57.71,57.74,28000.0,46.6074,46.6154,46.5589,46.5831,28000.0
2012-10-23 15:45:00,57.75,57.79,57.72,57.76,23600.0,46.5912,46.6235,46.567,46.5993,23600.0
2012-10-23 15:50:00,57.77,57.85,57.76,57.83,40400.0,46.6074,46.6719,46.5993,46.6558,40400.0
2012-10-23 15:55:00,57.83,57.85,57.77,57.77,59000.0,46.6558,46.6719,46.6074,46.6074,59000.0
2012-10-24 09:30:00,58.15,58.41,58.01,58.41,52800.0,46.9139,47.1237,46.801,47.1237,52800.0
2012-10-24 09:35:00,58.37,58.56,58.31,58.42,34400.0,47.0914,47.2447,47.043,47.1318,34400.0
2012-10-24 09:40:00,58.37,58.48,58.32,58.4,32600.0,47.0914,47.1802,47.0511,47.1156,32600.0
2012-10-24 09:45:00,58.4,58.43,58.1,58.34,38400.0,47.1156,47.1398,46.8736,47.0672,38400.0
2012-10-24 09:50:00,58.33,58.34,58.13,58.13,14000.0,47.0591,47.0672,46.8978,46.8978,14000.0
2012-10-24 09:55:00,58.14,58.29,58.14,58.25,10200.0,46.9059,47.0269,46.9059,46.9946,10200.0
2012-10-24 10:00:00,58.27,58.33,58.13,58.26,15200.0,47.0107,47.0591,46.8978,47.0027,15200.0
2012-10-24 10:05:00,58.24,58.24,57.97,57.98,23400.0,46.9865,46.9865,46.7687,46.7768,23400.0
2012-10-24 10:10:00,57.98,58.17,57.98,58.02,16000.0,46.7768,46.9301,46.7768,46.809,16000.0
2012-10-24 10:15:00,58.02,58.28,58.02,58.15,11200.0,46.809,47.0188,46.809,46.9139,11200.0
2012-10-24 10:20:00,58.12,58.24,58.11,58.19,10200.0,46.8897,46.9865,46.8817,46.9462,10200.0
2012-10-24 10:25:00,58.2,58.31,58.14,58.2,12800.0,46.9543,47.043,46.9059,46.9543,12800.0
2012-10-24 10:30:00,58.18,58.34,58.18,58.29,12200.0,46.9381,47.0672,46.9381,47.0269,12200.0
2012-10-24 10:35:00,58.31,58.35,58.23,58.33,13000.0,47.043,47.0753,46.9785,47.0591,13000.0
2012-10-24 10:40:00,58.32,58.49,58.32,58.41,13400.0,47.0511,47.1882,47.0511,47.1237,13400.0
2012-10-24 10:45:00,58.45,58.49,58.4,58.44,13800.0,47.156,47.1882,47.1156,47.1479,13800.0
2012-10-24 10:50:00,58.45,58.49,58.43,58.43,14800.0,47.156,47.1882,47.1398,47.1398,14800.0
2012-10-24 10:55:00,58.44,58.49,58.41,58.48,12000.0,47.1479,47.1882,47.1237,47.1802,12000.0
2012-10-24 11:00:00,58.46,58.63,58.46,58.54,11200.0,47.164,47.3012,47.164,47.2286,11200.0
2012-10-24 11:05:00,58.51,58.51,58.33,58.38,11000.0,47.2044,47.2044,47.0591,47.0995,11000.0
2012-10-24 11:10:00,58.37,58.37,58.27,58.27,5000.0,47.0914,47.0914,47.0107,47.0107,5000.0
2012-10-24 11:15:00,58.3,58.38,58.28,58.33,5800.0,47.0349,47.0995,47.0188,47.0591,5800.0
2012-10-24 11:20:00,58.33,58.38,58.31,58.37,11000.0,47.0591,47.0995,47.043,47.0914,11000.0
2012-10-24 11:25:00,58.37,58.37,58.31,58.34,19200.0,47.0914,47.0914,47.043,47.0672,19200.0
2012-10-24 11:30:00,58.37,58.38,58.32,58.37,15000.0,47.0914,47.0995,47.0511,47.0914,15000.0
2012-10-24 11:35:00,58.35,58.37,58.33,58.34,12800.0,47.0753,47.0914,47.0591,47.0672,12800.0
2012-10-24 11:40:00,58.34,58.35,58.34,58.34,5400.0,47.0672,47.0753,47.0672,47.0672,5400.0
2012-10-24 11:45:00,58.34,58.35,58.3,58.33,14800.0,47.0672,47.0753,47.0349,47.0591,14800.0
2012-10-24 11:50:00,58.33,58.35,58.29,58.35,14800.0,47.0591,47.0753,47.0269,47.0753,14800.0
2012-10-24 11:55:00,58.35,58.37,58.29,58.33,12400.0,47.0753,47.0914,47.0269,47.0591,12400.0
2012-10-24 12:00:00,58.33,58.4,58.32,58.32,11200.0,47.0591,47.1156,47.0511,47.0511,11200.0
2012-10-24 12:05:00,58.32,58.35,58.31,58.34,14400.0,47.0511,47.0753,47.043,47.0672,14400.0
2012-10-24 12:10:00,58.33,58.38,58.31,58.37,12000.0,47.0591,47.0995,47.043,47.0914,12000.0
2012-10-24 12:15:00,58.37,58.42,58.33,58.42,17400.0,47.0914,47.1318,47.0591,47.1318,17400.0
2012-10-24 12:20:00,58.42,58.43,58.36,58.43,28400.0,47.1318,47.1398,47.0833,47.1398,28400.0
2012-10-24 12:25:00,58.43,58.55,58.42,58.53,43600.0,47.1398,47.2366,47.1318,47.2205,43600.0
2012-10-24 12:30:00,58.54,58.57,58.48,58.55,15200.0,47.2286,47.2528,47.1802,47.2366,15200.0
2012-10-24 12:35:00,58.56,58.57,58.48,58.49,12000.0,47.2447,47.2528,47.1802,47.1882,12000.0
2012-10-24 12:40:00,58.49,58.59,58.49,58.59,5000.0,47.1882,47.2689,47.1882,47.2689,5000.0
2012-10-24 12:45:00,58.62,58.62,58.53,58.59,20000.0,47.2931,47.2931,47.2205,47.2689,20000.0
2012-10-24 12:50:00,58.57,58.6,58.55,58.55,16600.0,47.2528,47.277,47.2366,47.2366,16600.0
2012-10-24 12:55:00,58.56,58.66,58.56,58.66,9400.0,47.2447,47.3254,47.2447,47.3254,9400.0
2012-10-24 13:00:00,58.63,58.65,58.56,58.59,10800.0,47.3012,47.3173,47.2447,47.2689,10800.0
2012-10-24 13:05:00,58.6,58.64,58.6,58.63,9200.0,47.277,47.3092,47.277,47.3012,9200.0
2012-10-24 13:10:00,58.62,58.62,58.58,58.6,17000.0,47.2931,47.2931,47.2608,47.277,17000.0
2012-10-24 13:15:00,58.6,58.63,58.59,58.62,21000.0,47.277,47.3012,47.2689,47.2931,21000.0
2012-10-24 13:20:00,58.61,58.65,58.6,58.65,11200.0,47.285,47.3173,47.277,47.3173,11200.0
2012-10-24 13:25:00,58.65,58.7,58.63,58.66,18000.0,47.3173,47.3577,47.3012,47.3254,18000.0
2012-10-24 13:30:00,58.67,58.7,58.6,58.61,11200.0,47.3335,47.3577,47.277,47.285,11200.0
2012-10-24 13:35:00,58.6,58.65,58.59,58.63,14400.0,47.277,47.3173,47.2689,47.3012,14400.0
2012-10-24 13:40:00,58.65,58.66,58.6,58.6,14200.0,47.3173,47.3254,47.277,47.277,14200.0
2012-10-24 13:45:00,58.6,58.66,58.59,58.64,10200.0,47.277,47.3254,47.2689,47.3092,10200.0
2012-10-24 13:50:00,58.63,58.67,58.63,58.65,11000.0,47.3012,47.3335,47.3012,47.3173,11000.0
2012-10-24 13:55:00,58.65,58.71,58.65,58.69,13400.0,47.3173,47.3657,47.3173,47.3496,13400.0
2012-10-24 14:00:00,58.7,58.72,58.68,58.71,5400.0,47.3577,47.3738,47.3415,47.3657,5400.0
2012-10-24 14:05:00,58.72,58.74,58.69,58.74,19400.0,47.3738,47.3899,47.3496,47.3899,19400.0
2012-10-24 14:10:00,58.73,58.8,58.7,58.8,18600.0,47.3819,47.4383,47.3577,47.4383,18600.0
2012-10-24 14:15:00,58.79,58.81,58.57,58.69,22000.0,47.4303,47.4464,47.2528,47.3496,22000.0
2012-10-24 14:20:00,58.69,58.73,58.66,58.71,20000.0,47.3496,47.3819,47.3254,47.3657,20000.0
2012-10-24 14:25:00,58.7,58.87,58.67,58.83,21600.0,47.3577,47.4948,47.3335,47.4625,21600.0
2012-10-24 14:30:00,58.83,58.87,58.74,58.76,23400.0,47.4625,47.4948,47.3899,47.4061,23400.0
2012-10-24 14:35:00,58.76,58.77,58.66,58.66,27600.0,47.4061,47.4141,47.3254,47.3254,27600.0
2012-10-24 14:40:00,58.66,58.7,58.61,58.69,27200.0,47.3254,47.3577,47.285,47.3496,27200.0
2012-10-24 14:45:00,58.68,58.71,58.6,58.68,15800.0,47.3415,47.3657,47.277,47.3415,15800.0
2012-10-24 14:50:00,58.67,58.75,58.67,58.71,19000.0,47.3335,47.398,47.3335,47.3657,19000.0
2012-10-24 14:55:00,58.71,58.8,58.7,58.74,16400.0,47.3657,47.4383,47.3577,47.3899,16400.0
2012-10-24 15:00:00,58.71,58.77,58.55,58.58,29600.0,47.3657,47.4141,47.2366,47.2608,29600.0
2012-10-24 15:05:00,58.58,58.58,58.51,58.56,31000.0,47.2608,47.2608,47.2044,47.2447,31000.0
2012-10-24 15:10:00,58.56,58.56,58.49,58.55,22200.0,47.2447,47.2447,47.1882,47.2366,22200.0
2012-10-24 15:15:00,58.53,58.58,58.48,58.53,20600.0,47.2205,47.2608,47.1802,47.2205,20600.0
2012-10-24 15:20:00,58.51,58.56,58.45,58.52,27400.0,47.2044,47.2447,47.156,47.2124,27400.0
2012-10-24 15:25:00,58.51,58.55,58.48,58.53,24400.0,47.2044,47.2366,47.1802,47.2205,24400.0
2012-10-24 15:30:00,58.52,58.57,58.47,58.47,28400.0,47.2124,47.2528,47.1721,47.1721,28400.0
2012-10-24 15:35:00,58.48,58.51,58.46,58.48,30200.0,47.1802,47.2044,47.164,47.1802,30200.0
2012-10-24 15:40:00,58.49,58.54,58.44,58.49,43400.0,47.1882,47.2286,47.1479,47.1882,43400.0
2012-10-24 15:45:00,58.49,58.52,58.42,58.51,31000.0,47.1882,47.2124,47.1318,47.2044,31000.0
2012-10-24 15:50:00,58.49,58.54,58.44,58.49,33400.0,47.1882,47.2286,47.1479,47.1882,33400.0
2012-10-24 15:55:00,58.49,58.59,58.49,58.58,43400.0,47.1882,47.2689,47.1882,47.2608,43400.0
2012-10-25 09:30:00,58.99,58.99,58.88,58.98,18000.0,47.5916,47.5916,47.5029,47.5836,18000.0
2012-10-25 09:35:00,59.0,59.0,58.87,58.89,5800.0,47.5997,47.5997,47.4948,47.5109,5800.0
2012-10-25 09:40:00,58.89,58.95,58.88,58.88,3200.0,47.5109,47.5593,47.5029,47.5029,3200.0
2012-10-25 09:45:00,58.88,58.88,58.65,58.72,24000.0,47.5029,47.5029,47.3173,47.3738,24000.0
2012-10-25 09:50:00,58.7,58.7,58.48,58.48,3000.0,47.3577,47.3577,47.1802,47.1802,3000.0
2012-10-25 09:55:00,58.47,58.68,58.47,58.65,6800.0,47.1721,47.3415,47.1721,47.3173,6800.0
2012-10-25 10:00:00,58.67,58.67,58.41,58.52,13600.0,47.3335,47.3335,47.1237,47.2124,13600.0
2012-10-25 10:05:00,58.51,58.56,58.48,58.48,7400.0,47.2044,47.2447,47.1802,47.1802,7400.0
2012-10-25 10:10:00,58.48,58.63,58.47,58.55,8400.0,47.1802,47.3012,47.1721,47.2366,8400.0
2012-10-25 10:15:00,58.58,58.6,58.49,58.52,5600.0,47.2608,47.277,47.1882,47.2124,5600.0
2012-10-25 10:20:00,58.55,58.62,58.54,58.62,3800.0,47.2366,47.2931,47.2286,47.2931,3800.0
2012-10-25 10:25:00,58.58,58.6,58.4,58.49,7600.0,47.2608,47.277,47.1156,47.1882,7600.0
2012-10-25 10:30:00,58.47,58.53,58.38,58.49,19400.0,47.1721,47.2205,47.0995,47.1882,19400.0
2012-10-25 10:35:00,58.49,58.51,58.38,58.38,9800.0,47.1882,47.2044,47.0995,47.0995,9800.0
2012-10-25 10:40:00,58.35,58.48,58.34,58.48,7200.0,47.0753,47.1802,47.0672,47.1802,7200.0
2012-10-25 10:45:00,58.46,58.48,58.31,58.31,11000.0,47.164,47.1802,47.043,47.043,11000.0
2012-10-25 10:50:00,58.31,58.4,58.27,58.4,9800.0,47.043,47.1156,47.0107,47.1156,9800.0
2012-10-25 10:55:00,58.43,58.47,58.37,58.46,86600.0,47.1398,47.1721,47.0914,47.164,86600.0
2012-10-25 11:00:00,58.43,58.5,58.42,58.48,10200.0,47.1398,47.1963,47.1318,47.1802,10200.0
2012-10-25 11:05:00,58.49,58.49,58.39,58.44,11000.0,47.1882,47.1882,47.1076,47.1479,11000.0
2012-10-25 11:10:00,58.46,58.47,58.43,58.43,5000.0,47.164,47.1721,47.1398,47.1398,5000.0
2012-10-25 11:15:00,58.42,58.45,58.38,58.45,17400.0,47.1318,47.156,47.0995,47.156,17400.0
2012-10-25 11:20:00,58.44,58.44,58.2,58.22,55000.0,47.1479,47.1479,46.9543,46.9704,55000.0
2012-10-25 11:25:00,58.2,58.26,58.07,58.19,17800.0,46.9543,47.0027,46.8494,46.9462,17800.0
2012-10-25 11:30:00,58.19,58.27,58.18,58.27,6800.0,46.9462,47.0107,46.9381,47.0107,6800.0
2012-10-25 11:35:00,58.24,58.24,58.02,58.04,8800.0,46.9865,46.9865,46.809,46.8252,8800.0
2012-10-25 11:40:00,58.09,58.16,58.06,58.13,5600.0,46.8655,46.922,46.8413,46.8978,5600.0
2012-10-25 11:45:00,58.14,58.16,58.02,58.06,9400.0,46.9059,46.922,46.809,46.8413,9400.0
2012-10-25 11:50:00,58.04,58.05,57.88,57.99,27000.0,46.8252,46.8332,46.6961,46.7848,27000.0
2012-10-25 11:55:00,57.99,58.15,57.99,58.13,3600.0,46.7848,46.9139,46.7848,46.8978,3600.0
2012-10-25 12:00:00,58.12,58.13,58.0,58.0,5600.0,46.8897,46.8978,46.7929,46.7929,5600.0
2012-10-25 12:05:00,57.99,58.09,57.96,58.09,5000.0,46.7848,46.8655,46.7606,46.8655,5000.0
2012-10-25 12:10:00,58.09,58.1,57.97,57.99,8000.0,46.8655,46.8736,46.7687,46.7848,8000.0
2012-10-25 12:15:00,57.99,57.99,57.95,57.98,6400.0,46.7848,46.7848,46.7526,46.7768,6400.0
2012-10-25 12:20:00,57.99,58.02,57.92,57.93,22200.0,46.7848,46.809,46.7284,46.7364,22200.0
2012-10-25 12:25:00,57.94,58.07,57.92,58.04,18800.0,46.7445,46.8494,46.7284,46.8252,18800.0
2012-10-25 12:30:00,57.98,58.03,57.95,58.03,9400.0,46.7768,46.8171,46.7526,46.8171,9400.0
2012-10-25 12:35:00,58.0,58.1,58.0,58.1,4000.0,46.7929,46.8736,46.7929,46.8736,4000.0
2012-10-25 12:40:00,58.05,58.09,57.99,58.02,10800.0,46.8332,46.8655,46.7848,46.809,10800.0
2012-10-25 12:45:00,58.01,58.11,57.98,58.11,18800.0,46.801,46.8817,46.7768,46.8817,18800.0
2012-10-25 12:50:00,58.1,58.15,57.99,58.02,8600.0,46.8736,46.9139,46.7848,46.809,8600.0
2012-10-25 12:55:00,58.06,58.24,58.06,58.22,8400.0,46.8413,46.9865,46.8413,46.9704,8400.0
2012-10-25 13:00:00,58.22,58.31,58.2,58.22,8400.0,46.9704,47.043,46.9543,46.9704,8400.0
2012-10-25 13:05:00,58.21,58.21,58.04,58.1,50400.0,46.9623,46.9623,46.8252,46.8736,50400.0
2012-10-25 13:10:00,58.1,58.12,58.09,58.1,3600.0,46.8736,46.8897,46.8655,46.8736,3600.0
2012-10-25 13:15:00,58.12,58.16,58.07,58.09,13400.0,46.8897,46.922,46.8494,46.8655,13400.0
2012-10-25 13:20:00,58.08,58.15,58.07,58.07,14000.0,46.8575,46.9139,46.8494,46.8494,14000.0
2012-10-25 13:25:00,58.08,58.17,58.07,58.16,10000.0,46.8575,46.9301,46.8494,46.922,10000.0
2012-10-25 13:30:00,58.15,58.15,57.98,57.98,9400.0,46.9139,46.9139,46.7768,46.7768,9400.0
2012-10-25 13:35:00,57.97,58.04,57.97,58.02,15800.0,46.7687,46.8252,46.7687,46.809,15800.0
2012-10-25 13:40:00,58.03,58.07,58.01,58.05,14200.0,46.8171,46.8494,46.801,46.8332,14200.0
2012-10-25 13:45:00,58.06,58.08,58.03,58.03,9600.0,46.8413,46.8575,46.8171,46.8171,9600.0
2012-10-25 13:50:00,58.03,58.03,57.98,57.98,12000.0,46.8171,46.8171,46.7768,46.7768,12000.0
2012-10-25 13:55:00,57.98,57.99,57.95,57.98,14600.0,46.7768,46.7848,46.7526,46.7768,14600.0
2012-10-25 14:00:00,57.98,58.01,57.87,57.91,29800.0,46.7768,46.801,46.688,46.7203,29800.0
2012-10-25 14:05:00,57.91,57.92,57.85,57.85,11600.0,46.7203,46.7284,46.6719,46.6719,11600.0
2012-10-25 14:10:00,57.85,57.89,57.82,57.87,13400.0,46.6719,46.7042,46.6477,46.688,13400.0
2012-10-25 14:15:00,57.87,57.87,57.75,57.83,29000.0,46.688,46.688,46.5912,46.6558,29000.0
2012-10-25 14:20:00,57.83,57.94,57.82,57.93,18800.0,46.6558,46.7445,46.6477,46.7364,18800.0
2012-10-25 14:25:00,57.91,57.94,57.85,57.9,17000.0,46.7203,46.7445,46.6719,46.7122,17000.0
2012-10-25 14:30:00,57.91,58.06,57.91,57.99,22000.0,46.7203,46.8413,46.7203,46.7848,22000.0
2012-10-25 14:35:00,58.0,58.05,58.0,58.05,7400.0,46.7929,46.8332,46.7929,46.8332,7400.0
2012-10-25 14:40:00,58.05,58.05,58.01,58.05,17800.0,46.8332,46.8332,46.801,46.8332,17800.0
2012-10-25 14:45:00,58.05,58.07,57.99,58.02,9600.0,46.8332,46.8494,46.7848,46.809,9600.0
2012-10-25 14:50:00,58.0,58.0,57.87,57.9,15200.0,46.7929,46.7929,46.688,46.7122,15200.0
2012-10-25 14:55:00,57.9,57.93,57.87,57.87,10800.0,46.7122,46.7364,46.688,46.688,10800.0
2012-10-25 15:00:00,57.87,57.88,57.85,57.87,21000.0,46.688,46.6961,46.6719,46.688,21000.0
2012-10-25 15:05:00,57.88,57.88,57.78,57.83,22000.0,46.6961,46.6961,46.6154,46.6558,22000.0
2012-10-25 15:10:00,57.83,57.88,57.83,57.88,14400.0,46.6558,46.6961,46.6558,46.6961,14400.0
2012-10-25 15:15:00,57.87,57.9,57.79,57.8,18400.0,46.688,46.7122,46.6235,46.6316,18400.0
2012-10-25 15:20:00,57.79,57.84,57.77,57.83,19200.0,46.6235,46.6638,46.6074,46.6558,19200.0
2012-10-25 15:25:00,57.83,57.88,57.81,57.84,7800.0,46.6558,46.6961,46.6396,46.6638,7800.0
2012-10-25 15:30:00,57.85,57.88,57.82,57.86,17400.0,46.6719,46.6961,46.6477,46.68,17400.0
2012-10-25 15:35:00,57.84,57.88,57.82,57.88,13600.0,46.6638,46.6961,46.6477,46.6961,13600.0
2012-10-25 15:40:00,57.87,57.89,57.82,57.86,14000.0,46.688,46.7042,46.6477,46.68,14000.0
2012-10-25 15:45:00,57.88,57.98,57.88,57.95,47200.0,46.6961,46.7768,46.6961,46.7526,47200.0
2012-10-25 15:50:00,57.93,57.96,57.9,57.94,21200.0,46.7364,46.7606,46.7122,46.7445,21200.0
2012-10-25 15:55:00,57.94,58.04,57.94,58.04,37200.0,46.7445,46.8252,46.7445,46.8252,37200.0
2012-10-26 09:30:00,58.01,58.01,57.8,57.88,17400.0,46.801,46.801,46.6316,46.6961,17400.0
2012-10-26 09:35:00,57.95,57.98,57.85,57.85,11200.0,46.7526,46.7768,46.6719,46.6719,11200.0
2012-10-26 09:40:00,57.87,58.05,57.86,57.91,21200.0,46.688,46.8332,46.68,46.7203,21200.0
2012-10-26 09:45:00,57.91,58.24,57.9,58.19,13400.0,46.7203,46.9865,46.7122,46.9462,13400.0
2012-10-26 09:50:00,58.18,58.29,58.13,58.22,13200.0,46.9381,47.0269,46.8978,46.9704,13200.0
2012-10-26 09:55:00,58.17,58.19,57.98,58.02,7400.0,46.9301,46.9462,46.7768,46.809,7400.0
2012-10-26 10:00:00,57.95,57.99,57.82,57.94,3200.0,46.7526,46.7848,46.6477,46.7445,3200.0
2012-10-26 10:05:00,57.95,58.06,57.91,57.96,12000.0,46.7526,46.8413,46.7203,46.7606,12000.0
2012-10-26 10:10:00,57.94,57.98,57.82,57.97,6800.0,46.7445,46.7768,46.6477,46.7687,6800.0
2012-10-26 10:15:00,57.97,58.02,57.96,57.97,1800.0,46.7687,46.809,46.7606,46.7687,1800.0
2012-10-26 10:20:00,57.94,57.98,57.74,57.74,11000.0,46.7445,46.7768,46.5831,46.5831,11000.0
2012-10-26 10:25:00,57.74,57.75,57.67,57.68,12200.0,46.5831,46.5912,46.5267,46.5347,12200.0
2012-10-26 10:30:00,57.68,57.77,57.67,57.77,9600.0,46.5347,46.6074,46.5267,46.6074,9600.0
2012-10-26 10:35:00,57.79,57.86,57.77,57.8,7000.0,46.6235,46.68,46.6074,46.6316,7000.0
2012-10-26 10:40:00,57.83,57.91,57.83,57.88,8200.0,46.6558,46.7203,46.6558,46.6961,8200.0
2012-10-26 10:45:00,57.88,57.88,57.75,57.76,7400.0,46.6961,46.6961,46.5912,46.5993,7400.0
2012-10-26 10:50:00,57.76,57.78,57.62,57.63,4600.0,46.5993,46.6154,46.4863,46.4944,4600.0
2012-10-26 10:55:00,57.66,57.72,57.63,57.65,10600.0,46.5186,46.567,46.4944,46.5105,10600.0
2012-10-26 11:00:00,57.65,57.66,57.57,57.57,11000.0,46.5105,46.5186,46.446,46.446,11000.0
2012-10-26 11:05:00,57.59,57.63,57.57,57.57,5600.0,46.4621,46.4944,46.446,46.446,5600.0
2012-10-26 11:10:00,57.59,57.63,57.59,57.63,5000.0,46.4621,46.4944,46.4621,46.4944,5000.0
2012-10-26 11:15:00,57.65,57.81,57.62,57.79,12800.0,46.5105,46.6396,46.4863,46.6235,12800.0
2012-10-26 11:20:00,57.77,57.8,57.69,57.8,11800.0,46.6074,46.6316,46.5428,46.6316,11800.0
2012-10-26 11:25:00,57.81,58.08,57.81,58.08,20800.0,46.6396,46.8575,46.6396,46.8575,20800.0
2012-10-26 11:30:00,58.06,58.14,58.02,58.06,30400.0,46.8413,46.9059,46.809,46.8413,30400.0
2012-10-26 11:35:00,58.1,58.24,58.1,58.24,13600.0,46.8736,46.9865,46.8736,46.9865,13600.0
2012-10-26 11:40:00,58.27,58.27,58.15,58.17,10400.0,47.0107,47.0107,46.9139,46.9301,10400.0
2012-10-26 11:45:00,58.13,58.13,57.92,57.92,16400.0,46.8978,46.8978,46.7284,46.7284,16400.0
2012-10-26 11:50:00,57.93,57.95,57.85,57.88,10400.0,46.7364,46.7526,46.6719,46.6961,10400.0
2012-10-26 11:55:00,57.85,57.95,57.85,57.94,11600.0,46.6719,46.7526,46.6719,46.7445,11600.0
2012-10-26 12:00:00,57.87,57.87,57.77,57.82,9600.0,46.688,46.688,46.6074,46.6477,9600.0
2012-10-26 12:05:00,57.85,57.85,57.72,57.79,10000.0,46.6719,46.6719,46.567,46.6235,10000.0
2012-10-26 12:10:00,57.8,57.82,57.75,57.77,17800.0,46.6316,46.6477,46.5912,46.6074,17800.0
2012-10-26 12:15:00,57.76,57.82,57.76,57.78,11800.0,46.5993,46.6477,46.5993,46.6154,11800.0
2012-10-26 12:20:00,57.76,57.83,57.76,57.76,4000.0,46.5993,46.6558,46.5993,46.5993,4000.0
2012-10-26 12:25:00,57.82,57.88,57.77,57.85,9000.0,46.6477,46.6961,46.6074,46.6719,9000.0
2012-10-26 12:30:00,57.9,57.9,57.71,57.73,9800.0,46.7122,46.7122,46.5589,46.5751,9800.0
2012-10-26 12:35:00,57.79,57.84,57.72,57.73,5600.0,46.6235,46.6638,46.567,46.5751,5600.0
2012-10-26 12:40:00,57.74,57.87,57.74,57.74,10200.0,46.5831,46.688,46.5831,46.5831,10200.0
2012-10-26 12:45:00,57.72,57.78,57.72,57.76,11000.0,46.567,46.6154,46.567,46.5993,11000.0
2012-10-26 12:50:00,57.78,57.84,57.77,57.81,6600.0,46.6154,46.6638,46.6074,46.6396,6600.0
2012-10-26 12:55:00,57.81,57.96,57.81,57.95,11400.0,46.6396,46.7606,46.6396,46.7526,11400.0
2012-10-26 13:00:00,57.93,57.94,57.88,57.9,4800.0,46.7364,46.7445,46.6961,46.7122,4800.0
2012-10-26 13:05:00,57.88,57.93,57.88,57.88,6400.0,46.6961,46.7364,46.6961,46.6961,6400.0
2012-10-26 13:10:00,57.87,57.93,57.85,57.85,10800.0,46.688,46.7364,46.6719,46.6719,10800.0
2012-10-26 13:15:00,57.83,57.83,57.79,57.82,3800.0,46.6558,46.6558,46.6235,46.6477,3800.0
2012-10-26 13:20:00,57.79,57.8,57.73,57.75,7200.0,46.6235,46.6316,46.5751,46.5912,7200.0
2012-10-26 13:25:00,57.76,57.79,57.72,57.79,8800.0,46.5993,46.6235,46.567,46.6235,8800.0
2012-10-26 13:30:00,57.83,58.0,57.8,57.99,5800.0,46.6558,46.7929,46.6316,46.7848,5800.0
2012-10-26 13:35:00,57.98,58.06,57.98,57.99,5800.0,46.7768,46.8413,46.7768,46.7848,5800.0
2012-10-26 13:40:00,57.99,58.04,57.99,58.04,4800.0,46.7848,46.8252,46.7848,46.8252,4800.0
2012-10-26 13:45:00,58.04,58.07,57.99,57.99,3400.0,46.8252,46.8494,46.7848,46.7848,3400.0
2012-10-26 13:50:00,58.0,58.05,57.99,58.02,3200.0,46.7929,46.8332,46.7848,46.809,3200.0
2012-10-26 13:55:00,58.05,58.07,57.99,58.0,3800.0,46.8332,46.8494,46.7848,46.7929,3800.0
2012-10-26 14:00:00,58.0,58.06,57.99,58.05,6800.0,46.7929,46.8413,46.7848,46.8332,6800.0
2012-10-26 14:05:00,58.04,58.06,58.02,58.03,2400.0,46.8252,46.8413,46.809,46.8171,2400.0
2012-10-26 14:10:00,58.06,58.06,58.01,58.03,2600.0,46.8413,46.8413,46.801,46.8171,2600.0
2012-10-26 14:15:00,58.02,58.08,58.02,58.07,4800.0,46.809,46.8575,46.809,46.8494,4800.0
2012-10-26 14:20:00,58.09,58.1,58.0,58.02,8400.0,46.8655,46.8736,46.7929,46.809,8400.0
2012-10-26 14:25:00,58.02,58.11,58.02,58.04,36200.0,46.809,46.8817,46.809,46.8252,36200.0
2012-10-26 14:30:00,58.04,58.2,58.04,58.15,22600.0,46.8252,46.9543,46.8252,46.9139,22600.0
2012-10-26 14:35:00,58.17,58.22,58.12,58.14,8000.0,46.9301,46.9704,46.8897,46.9059,8000.0
2012-10-26 14:40:00,58.15,58.15,58.09,58.1,9800.0,46.9139,46.9139,46.8655,46.8736,9800.0
2012-10-26 14:45:00,58.1,58.1,58.07,58.07,5000.0,46.8736,46.8736,46.8494,46.8494,5000.0
2012-10-26 14:50:00,58.07,58.11,58.06,58.1,5400.0,46.8494,46.8817,46.8413,46.8736,5400.0
2012-10-26 14:55:00,58.08,58.09,58.05,58.05,5400.0,46.8575,46.8655,46.8332,46.8332,5400.0
2012-10-26 15:00:00,58.06,58.13,58.04,58.13,6800.0,46.8413,46.8978,46.8252,46.8978,6800.0
2012-10-26 15:05:00,58.12,58.18,58.12,58.16,4600.0,46.8897,46.9381,46.8897,46.922,4600.0
2012-10-26 15:10:00,58.14,58.25,58.14,58.21,15400.0,46.9059,46.9946,46.9059,46.9623,15400.0
2012-10-26 15:15:00,58.21,58.22,58.09,58.12,9600.0,46.9623,46.9704,46.8655,46.8897,9600.0
2012-10-26 15:20:00,58.13,58.17,58.11,58.15,14800.0,46.8978,46.9301,46.8817,46.9139,14800.0
2012-10-26 15:25:00,58.16,58.27,58.15,58.27,19800.0,46.922,47.0107,46.9139,47.0107,19800.0
2012-10-26 15:30:00,58.27,58.32,58.18,58.18,11400.0,47.0107,47.0511,46.9381,46.9381,11400.0
2012-10-26 15:35:00,58.18,58.19,58.1,58.1,14600.0,46.9381,46.9462,46.8736,46.8736,14600.0
2012-10-26 15:40:00,58.11,58.16,58.11,58.13,11600.0,46.8817,46.922,46.8817,46.8978,11600.0
2012-10-26 15:45:00,58.13,58.14,58.0,58.0,16000.0,46.8978,46.9059,46.7929,46.7929,16000.0
2012-10-26 15:50:00,58.02,58.1,58.02,58.1,35600.0,46.809,46.8736,46.809,46.8736,35600.0
2012-10-26 15:55:00,58.1,58.15,58.04,58.07,91400.0,46.8736,46.9139,46.8252,46.8494,91400.0
2012-10-31 09:30:00,58.22,58.45,58.06,58.45,46800.0,46.9704,47.156,46.8413,47.156,46800.0
2012-10-31 09:35:00,58.49,58.49,58.26,58.35,16800.0,47.1882,47.1882,47.0027,47.0753,16800.0
2012-10-31 09:40:00,58.34,58.34,58.15,58.27,10800.0,47.0672,47.0672,46.9139,47.0107,10800.0
2012-10-31 09:45:00,58.27,58.44,58.1,58.35,16600.0,47.0107,47.1479,46.8736,47.0753,16600.0
2012-10-31 09:50:00,58.4,58.63,58.37,58.52,8400.0,47.1156,47.3012,47.0914,47.2124,8400.0
2012-10-31 09:55:00,58.51,58.6,58.35,58.44,32200.0,47.2044,47.277,47.0753,47.1479,32200.0
2012-10-31 10:00:00,58.41,58.6,58.34,58.49,21600.0,47.1237,47.277,47.0672,47.1882,21600.0
2012-10-31 10:05:00,58.4,58.53,58.29,58.3,16400.0,47.1156,47.2205,47.0269,47.0349,16400.0
2012-10-31 10:10:00,58.35,58.45,58.23,58.35,13400.0,47.0753,47.156,46.9785,47.0753,13400.0
2012-10-31 10:15:00,58.37,58.53,58.37,58.47,9400.0,47.0914,47.2205,47.0914,47.1721,9400.0
2012-10-31 10:20:00,58.49,58.62,58.45,58.59,31200.0,47.1882,47.2931,47.156,47.2689,31200.0
2012-10-31 10:25:00,58.6,58.66,58.43,58.45,25000.0,47.277,47.3254,47.1398,47.156,25000.0
2012-10-31 10:30:00,58.47,58.49,58.36,58.49,17800.0,47.1721,47.1882,47.0833,47.1882,17800.0
2012-10-31 10:35:00,58.49,58.55,58.4,58.4,18200.0,47.1882,47.2366,47.1156,47.1156,18200.0
2012-10-31 10:40:00,58.42,58.47,58.36,58.36,23200.0,47.1318,47.1721,47.0833,47.0833,23200.0
2012-10-31 10:45:00,58.39,58.41,58.23,58.35,12800.0,47.1076,47.1237,46.9785,47.0753,12800.0
2012-10-31 10:50:00,58.35,58.35,58.15,58.19,9400.0,47.0753,47.0753,46.9139,46.9462,9400.0
2012-10-31 10:55:00,58.2,58.2,58.1,58.11,11600.0,46.9543,46.9543,46.8736,46.8817,11600.0
2012-10-31 11:00:00,58.13,58.13,58.02,58.02,9400.0,46.8978,46.8978,46.809,46.809,9400.0
2012-10-31 11:05:00,58.03,58.05,57.98,57.99,6800.0,46.8171,46.8332,46.7768,46.7848,6800.0
2012-10-31 11:10:00,57.99,58.04,57.99,58.04,6400.0,46.7848,46.8252,46.7848,46.8252,6400.0
2012-10-31 11:15:00,58.03,58.05,58.01,58.04,9000.0,46.8171,46.8332,46.801,46.8252,9000.0
2012-10-31 11:20:00,58.04,58.09,58.01,58.09,14000.0,46.8252,46.8655,46.801,46.8655,14000.0
2012-10-31 11:25:00,58.07,58.09,58.05,58.09,10200.0,46.8494,46.8655,46.8332,46.8655,10200.0
2012-10-31 11:30:00,58.09,58.2,58.09,58.13,12800.0,46.8655,46.9543,46.8655,46.8978,12800.0
2012-10-31 11:35:00,58.13,58.19,58.13,58.17,12400.0,46.8978,46.9462,46.8978,46.9301,12400.0
2012-10-31 11:40:00,58.15,58.25,58.14,58.19,5400.0,46.9139,46.9946,46.9059,46.9462,5400.0
2012-10-31 11:45:00,58.17,58.22,58.12,58.12,2000.0,46.9301,46.9704,46.8897,46.8897,2000.0
2012-10-31 11:50:00,58.12,58.2,58.1,58.15,12400.0,46.8897,46.9543,46.8736,46.9139,12400.0
2012-10-31 11:55:00,58.15,58.17,58.1,58.15,3400.0,46.9139,46.9301,46.8736,46.9139,3400.0
2012-10-31 12:00:00,58.16,58.16,58.09,58.13,8800.0,46.922,46.922,46.8655,46.8978,8800.0
2012-10-31 12:05:00,58.17,58.17,58.05,58.06,3000.0,46.9301,46.9301,46.8332,46.8413,3000.0
2012-10-31 12:10:00,58.08,58.1,58.07,58.1,1600.0,46.8575,46.8736,46.8494,46.8736,1600.0
2012-10-31 12:15:00,58.09,58.11,58.05,58.08,7200.0,46.8655,46.8817,46.8332,46.8575,7200.0
2012-10-31 12:20:00,58.09,58.13,58.05,58.07,8200.0,46.8655,46.8978,46.8332,46.8494,8200.0
2012-10-31 12:25:00,58.05,58.06,58.04,58.04,32400.0,46.8332,46.8413,46.8252,46.8252,32400.0
2012-10-31 12:30:00,58.04,58.06,58.01,58.06,4200.0,46.8252,46.8413,46.801,46.8413,4200.0
2012-10-31 12:35:00,58.08,58.12,58.03,58.05,6000.0,46.8575,46.8897,46.8171,46.8332,6000.0
2012-10-31 12:40:00,58.04,58.04,58.01,58.03,8000.0,46.8252,46.8252,46.801,46.8171,8000.0
2012-10-31 12:45:00,58.03,58.06,57.98,58.02,14200.0,46.8171,46.8413,46.7768,46.809,14200.0
2012-10-31 12:50:00,58.0,58.06,58.0,58.0,9200.0,46.7929,46.8413,46.7929,46.7929,9200.0
2012-10-31 12:55:00,58.01,58.09,57.99,58.08,8000.0,46.801,46.8655,46.7848,46.8575,8000.0
2012-10-31 13:00:00,58.09,58.12,58.05,58.1,12800.0,46.8655,46.8897,46.8332,46.8736,12800.0
2012-10-31 13:05:00,58.09,58.13,58.03,58.03,13000.0,46.8655,46.8978,46.8171,46.8171,13000.0
2012-10-31 13:10:00,58.07,58.07,58.02,58.05,2600.0,46.8494,46.8494,46.809,46.8332,2600.0
2012-10-31 13:15:00,58.05,58.17,58.05,58.16,4200.0,46.8332,46.9301,46.8332,46.922,4200.0
2012-10-31 13:20:00,58.18,58.18,58.12,58.18,12200.0,46.9381,46.9381,46.8897,46.9381,12200.0
2012-10-31 13:25:00,58.2,58.24,58.15,58.24,6000.0,46.9543,46.9865,46.9139,46.9865,6000.0
2012-10-31 13:30:00,58.2,58.27,58.2,58.24,4200.0,46.9543,47.0107,46.9543,46.9865,4200.0
2012-10-31 13:35:00,58.24,58.24,58.19,58.21,2600.0,46.9865,46.9865,46.9462,46.9623,2600.0
2012-10-31 13:40:00,58.21,58.21,58.1,58.19,7200.0,46.9623,46.9623,46.8736,46.9462,7200.0
2012-10-31 13:45:00,58.22,58.22,58.12,58.12,3200.0,46.9704,46.9704,46.8897,46.8897,3200.0
2012-10-31 13:50:00,58.13,58.24,58.1,58.22,4800.0,46.8978,46.9865,46.8736,46.9704,4800.0
2012-10-31 13:55:00,58.22,58.31,58.21,58.27,8000.0,46.9704,47.043,46.9623,47.0107,8000.0
2012-10-31 14:00:00,58.26,58.45,58.26,58.44,22800.0,47.0027,47.156,47.0027,47.1479,22800.0
2012-10-31 14:05:00,58.44,58.48,58.44,58.46,7000.0,47.1479,47.1802,47.1479,47.164,7000.0
2012-10-31 14:10:00,58.46,58.46,58.35,58.42,6600.0,47.164,47.164,47.0753,47.1318,6600.0
2012-10-31 14:15:00,58.44,58.47,58.42,58.45,4600.0,47.1479,47.1721,47.1318,47.156,4600.0
2012-10-31 14:20:00,58.45,58.48,58.4,58.42,8000.0,47.156,47.1802,47.1156,47.1318,8000.0
2012-10-31 14:25:00,58.4,58.44,58.38,58.43,6800.0,47.1156,47.1479,47.0995,47.1398,6800.0
2012-10-31 14:30:00,58.43,58.5,58.38,58.39,7800.0,47.1398,47.1963,47.0995,47.1076,7800.0
2012-10-31 14:35:00,58.4,58.42,58.37,58.4,4200.0,47.1156,47.1318,47.0914,47.1156,4200.0
2012-10-31 14:40:00,58.37,58.38,58.29,58.38,7400.0,47.0914,47.0995,47.0269,47.0995,7400.0
2012-10-31 14:45:00,58.38,58.45,58.34,58.43,10000.0,47.0995,47.156,47.0672,47.1398,10000.0
2012-10-31 14:50:00,58.43,58.47,58.38,58.38,9400.0,47.1398,47.1721,47.0995,47.0995,9400.0
2012-10-31 14:55:00,58.31,58.38,58.28,58.38,7600.0,47.043,47.0995,47.0188,47.0995,7600.0
2012-10-31 15:00:00,58.35,58.35,58.22,58.25,15000.0,47.0753,47.0753,46.9704,46.9946,15000.0
2012-10-31 15:05:00,58.26,58.28,58.21,58.27,16400.0,47.0027,47.0188,46.9623,47.0107,16400.0
2012-10-31 15:10:00,58.27,58.35,58.26,58.33,21600.0,47.0107,47.0753,47.0027,47.0591,21600.0
2012-10-31 15:15:00,58.32,58.37,58.27,58.35,19600.0,47.0511,47.0914,47.0107,47.0753,19600.0
2012-10-31 15:20:00,58.37,58.42,58.35,58.42,16800.0,47.0914,47.1318,47.0753,47.1318,16800.0
2012-10-31 15:25:00,58.43,58.55,58.39,58.52,24600.0,47.1398,47.2366,47.1076,47.2124,24600.0
2012-10-31 15:30:00,58.53,58.57,58.49,58.56,28400.0,47.2205,47.2528,47.1882,47.2447,28400.0
2012-10-31 15:35:00,58.56,58.68,58.52,58.63,41400.0,47.2447,47.3415,47.2124,47.3012,41400.0
2012-10-31 15:40:00,58.63,58.68,58.58,58.66,38200.0,47.3012,47.3415,47.2608,47.3254,38200.0
2012-10-31 15:45:00,58.67,58.71,58.54,58.65,34600.0,47.3335,47.3657,47.2286,47.3173,34600.0
2012-10-31 15:50:00,58.67,58.7,58.58,58.65,56800.0,47.3335,47.3577,47.2608,47.3173,56800.0
2012-10-31 15:55:00,58.69,58.74,58.48,58.54,119200.0,47.3496,47.3899,47.1802,47.2286,119200.0
2012-11-01 09:30:00,59.34,59.34,58.69,58.97,40200.0,47.874,47.874,47.3496,47.5755,40200.0
2012-11-01 09:35:00,59.02,59.23,59.02,59.22,15600.0,47.6158,47.7852,47.6158,47.7772,15600.0
2012-11-01 09:40:00,59.21,59.3,59.16,59.17,3200.0,47.7691,47.8417,47.7288,47.7368,3200.0
2012-11-01 09:45:00,59.19,59.37,59.17,59.37,6200.0,47.753,47.8982,47.7368,47.8982,6200.0
2012-11-01 09:50:00,59.3,59.5,59.3,59.44,5600.0,47.8417,48.0031,47.8417,47.9547,5600.0
2012-11-01 09:55:00,59.37,59.46,59.3,59.3,8400.0,47.8982,47.9708,47.8417,47.8417,8400.0
2012-11-01 10:00:00,59.37,59.5,59.31,59.39,10600.0,47.8982,48.0031,47.8498,47.9143,10600.0
2012-11-01 10:05:00,59.34,59.49,59.34,59.46,20600.0,47.874,47.995,47.874,47.9708,20600.0
2012-11-01 10:10:00,59.46,59.52,59.38,59.39,14200.0,47.9708,48.0192,47.9063,47.9143,14200.0
2012-11-01 10:15:00,59.42,59.83,59.41,59.79,44000.0,47.9385,48.2693,47.9305,48.237,44000.0
2012-11-01 10:20:00,59.77,59.85,59.75,59.79,13400.0,48.2209,48.2854,48.2048,48.237,13400.0
2012-11-01 10:25:00,59.8,59.82,59.72,59.74,19400.0,48.2451,48.2612,48.1806,48.1967,19400.0
2012-11-01 10:30:00,59.72,59.77,59.7,59.71,14400.0,48.1806,48.2209,48.1644,48.1725,14400.0
2012-11-01 10:35:00,59.68,59.79,59.68,59.78,9600.0,48.1483,48.237,48.1483,48.229,9600.0
2012-11-01 10:40:00,59.81,59.88,59.78,59.85,8000.0,48.2532,48.3096,48.229,48.2854,8000.0
2012-11-01 10:45:00,59.89,59.92,59.82,59.88,11000.0,48.3177,48.3419,48.2612,48.3096,11000.0
2012-11-01 10:50:00,59.85,59.89,59.82,59.89,4600.0,48.2854,48.3177,48.2612,48.3177,4600.0
2012-11-01 10:55:00,59.89,59.9,59.84,59.88,14800.0,48.3177,48.3258,48.2774,48.3096,14800.0
2012-11-01 11:00:00,59.87,59.87,59.81,59.87,10800.0,48.3016,48.3016,48.2532,48.3016,10800.0
2012-11-01 11:05:00,59.87,59.92,59.85,59.88,8000.0,48.3016,48.3419,48.2854,48.3096,8000.0
2012-11-01 11:10:00,59.85,59.89,59.76,59.79,12000.0,48.2854,48.3177,48.2128,48.237,12000.0
2012-11-01 11:15:00,59.77,59.79,59.63,59.63,6400.0,48.2209,48.237,48.108,48.108,6400.0
2012-11-01 11:20:00,59.62,59.68,59.61,59.66,8200.0,48.0999,48.1483,48.0918,48.1322,8200.0
2012-11-01 11:25:00,59.65,59.7,59.65,59.65,5800.0,48.1241,48.1644,48.1241,48.1241,5800.0
2012-11-01 11:30:00,59.67,59.78,59.67,59.73,19400.0,48.1402,48.229,48.1402,48.1886,19400.0
2012-11-01 11:35:00,59.73,59.74,59.63,59.65,7600.0,48.1886,48.1967,48.108,48.1241,7600.0
2012-11-01 11:40:00,59.64,59.75,59.63,59.74,9800.0,48.116,48.2048,48.108,48.1967,9800.0
2012-11-01 11:45:00,59.76,59.8,59.73,59.76,10000.0,48.2128,48.2451,48.1886,48.2128,10000.0
2012-11-01 11:50:00,59.77,59.79,59.71,59.73,4600.0,48.2209,48.237,48.1725,48.1886,4600.0
2012-11-01 11:55:00,59.71,59.81,59.71,59.74,9600.0,48.1725,48.2532,48.1725,48.1967,9600.0
2012-11-01 12:00:00,59.69,59.77,59.69,59.74,7200.0,48.1564,48.2209,48.1564,48.1967,7200.0
2012-11-01 12:05:00,59.73,59.76,59.72,59.72,3800.0,48.1886,48.2128,48.1806,48.1806,3800.0
2012-11-01 12:10:00,59.69,59.75,59.67,59.71,7200.0,48.1564,48.2048,48.1402,48.1725,7200.0
2012-11-01 12:15:00,59.71,59.75,59.69,59.73,10600.0,48.1725,48.2048,48.1564,48.1886,10600.0
2012-11-01 12:20:00,59.74,59.77,59.72,59.76,14400.0,48.1967,48.2209,48.1806,48.2128,14400.0
2012-11-01 12:25:00,59.77,59.82,59.77,59.78,5600.0,48.2209,48.2612,48.2209,48.229,5600.0
2012-11-01 12:30:00,59.79,59.83,59.77,59.78,4000.0,48.237,48.2693,48.2209,48.229,4000.0
2012-11-01 12:35:00,59.8,59.83,59.69,59.77,6000.0,48.2451,48.2693,48.1564,48.2209,6000.0
2012-11-01 12:40:00,59.77,59.77,59.69,59.71,3400.0,48.2209,48.2209,48.1564,48.1725,3400.0
2012-11-01 12:45:00,59.7,59.76,59.7,59.75,5400.0,48.1644,48.2128,48.1644,48.2048,5400.0
2012-11-01 12:50:00,59.76,59.83,59.74,59.74,26800.0,48.2128,48.2693,48.1967,48.1967,26800.0
2012-11-01 12:55:00,59.76,59.8,59.76,59.78,10000.0,48.2128,48.2451,48.2128,48.229,10000.0
2012-11-01 13:00:00,59.77,59.77,59.71,59.73,5400.0,48.2209,48.2209,48.1725,48.1886,5400.0
2012-11-01 13:05:00,59.71,59.77,59.71,59.73,11400.0,48.1725,48.2209,48.1725,48.1886,11400.0
2012-11-01 13:10:00,59.71,59.77,59.71,59.74,4800.0,48.1725,48.2209,48.1725,48.1967,4800.0
2012-11-01 13:15:00,59.74,59.78,59.7,59.71,6800.0,48.1967,48.229,48.1644,48.1725,6800.0
2012-11-01 13:20:00,59.71,59.8,59.69,59.79,27800.0,48.1725,48.2451,48.1564,48.237,27800.0
2012-11-01 13:25:00,59.77,59.84,59.77,59.81,33800.0,48.2209,48.2774,48.2209,48.2532,33800.0
2012-11-01 13:30:00,59.84,59.87,59.82,59.87,9400.0,48.2774,48.3016,48.2612,48.3016,9400.0
2012-11-01 13:35:00,59.85,59.98,59.85,59.94,21400.0,48.2854,48.3903,48.2854,48.3581,21400.0
2012-11-01 13:40:00,59.96,59.99,59.94,59.97,25400.0,48.3742,48.3984,48.3581,48.3823,25400.0
2012-11-01 13:45:00,59.98,59.99,59.95,59.97,8000.0,48.3903,48.3984,48.3661,48.3823,8000.0
2012-11-01 13:50:00,59.96,60.0,59.95,59.97,16600.0,48.3742,48.4065,48.3661,48.3823,16600.0
2012-11-01 13:55:00,59.96,60.1,59.96,60.09,33200.0,48.3742,48.4871,48.3742,48.4791,33200.0
2012-11-01 14:00:00,60.09,60.1,59.96,59.96,18400.0,48.4791,48.4871,48.3742,48.3742,18400.0
2012-11-01 14:05:00,59.96,60.1,59.96,60.05,28400.0,48.3742,48.4871,48.3742,48.4468,28400.0
2012-11-01 14:10:00,60.06,60.13,60.04,60.13,13400.0,48.4549,48.5113,48.4387,48.5113,13400.0
2012-11-01 14:15:00,60.15,60.27,60.15,60.24,42600.0,48.5275,48.6243,48.5275,48.6001,42600.0
2012-11-01 14:20:00,60.24,60.4,60.24,60.38,52200.0,48.6001,48.7292,48.6001,48.713,52200.0
2012-11-01 14:25:00,60.38,60.4,60.34,60.36,21600.0,48.713,48.7292,48.6808,48.6969,21600.0
2012-11-01 14:30:00,60.37,60.42,60.32,60.32,18400.0,48.705,48.7453,48.6646,48.6646,18400.0
2012-11-01 14:35:00,60.33,60.46,60.31,60.46,14200.0,48.6727,48.7776,48.6566,48.7776,14200.0
2012-11-01 14:40:00,60.44,60.48,60.42,60.48,19200.0,48.7614,48.7937,48.7453,48.7937,19200.0
2012-11-01 14:45:00,60.47,60.5,60.35,60.5,35600.0,48.7856,48.8098,48.6888,48.8098,35600.0
2012-11-01 14:50:00,60.47,60.58,60.47,60.54,29200.0,48.7856,48.8744,48.7856,48.8421,29200.0
2012-11-01 14:55:00,60.54,60.64,60.53,60.63,24000.0,48.8421,48.9228,48.8341,48.9147,24000.0
2012-11-01 15:00:00,60.6,60.68,60.58,60.67,49000.0,48.8905,48.9551,48.8744,48.947,49000.0
2012-11-01 15:05:00,60.67,60.68,60.63,60.66,33400.0,48.947,48.9551,48.9147,48.9389,33400.0
2012-11-01 15:10:00,60.65,60.68,60.63,60.66,19600.0,48.9309,48.9551,48.9147,48.9389,19600.0
2012-11-01 15:15:00,60.63,60.66,60.63,60.65,24000.0,48.9147,48.9389,48.9147,48.9309,24000.0
2012-11-01 15:20:00,60.63,60.66,60.56,60.59,58400.0,48.9147,48.9389,48.8583,48.8825,58400.0
2012-11-01 15:25:00,60.6,60.71,60.59,60.71,32800.0,48.8905,48.9793,48.8825,48.9793,32800.0
2012-11-01 15:30:00,60.7,60.81,60.69,60.79,59800.0,48.9712,49.0599,48.9631,49.0438,59800.0
2012-11-01 15:35:00,60.77,60.77,60.67,60.69,42800.0,49.0277,49.0277,48.947,48.9631,42800.0
2012-11-01 15:40:00,60.7,60.71,60.63,60.69,57200.0,48.9712,48.9793,48.9147,48.9631,57200.0
2012-11-01 15:45:00,60.68,60.97,60.65,60.94,97600.0,48.9551,49.189,48.9309,49.1648,97600.0
2012-11-01 15:50:00,60.94,60.96,60.83,60.9,129800.0,49.1648,49.181,49.0761,49.1326,129800.0
2012-11-01 15:55:00,60.89,60.94,60.85,60.91,126800.0,49.1245,49.1648,49.0922,49.1406,126800.0
2012-11-02 09:30:00,61.47,64.21,60.7,61.41,45000.0,49.5924,51.803,48.9712,49.544,45000.0
2012-11-02 09:35:00,61.52,61.52,61.2,61.26,23400.0,49.6328,49.6328,49.3746,49.423,23400.0
2012-11-02 09:40:00,61.27,61.27,60.94,60.94,19200.0,49.4311,49.4311,49.1648,49.1648,19200.0
2012-11-02 09:45:00,60.94,60.98,60.86,60.86,6800.0,49.1648,49.1971,49.1003,49.1003,6800.0
2012-11-02 09:50:00,60.86,61.2,60.83,61.07,19800.0,49.1003,49.3746,49.0761,49.2697,19800.0
2012-11-02 09:55:00,61.03,61.24,61.03,61.23,9000.0,49.2374,49.4069,49.2374,49.3988,9000.0
2012-11-02 10:00:00,61.21,61.24,61.02,61.05,15400.0,49.3827,49.4069,49.2294,49.2536,15400.0
2012-11-02 10:05:00,61.01,61.09,60.85,61.09,20800.0,49.2213,49.2858,49.0922,49.2858,20800.0
2012-11-02 10:10:00,61.11,61.13,60.92,60.92,8600.0,49.302,49.3181,49.1487,49.1487,8600.0
2012-11-02 10:15:00,60.91,61.0,60.87,60.98,51800.0,49.1406,49.2132,49.1084,49.1971,51800.0
2012-11-02 10:20:00,60.98,61.02,60.72,60.81,46000.0,49.1971,49.2294,48.9873,49.0599,46000.0
2012-11-02 10:25:00,60.83,60.85,60.79,60.83,10000.0,49.0761,49.0922,49.0438,49.0761,10000.0
2012-11-02 10:30:00,60.81,60.87,60.78,60.85,31400.0,49.0599,49.1084,49.0357,49.0922,31400.0
2012-11-02 10:35:00,60.83,60.83,60.72,60.72,14800.0,49.0761,49.0761,48.9873,48.9873,14800.0
2012-11-02 10:40:00,60.71,60.74,60.55,60.6,11600.0,48.9793,49.0035,48.8502,48.8905,11600.0
2012-11-02 10:45:00,60.6,60.65,60.54,60.65,8800.0,48.8905,48.9309,48.8421,48.9309,8800.0
2012-11-02 10:50:00,60.68,60.7,60.56,60.63,12400.0,48.9551,48.9712,48.8583,48.9147,12400.0
2012-11-02 10:55:00,60.63,60.69,60.54,60.54,18200.0,48.9147,48.9631,48.8421,48.8421,18200.0
2012-11-02 11:00:00,60.53,60.55,60.46,60.52,10000.0,48.8341,48.8502,48.7776,48.826,10000.0
2012-11-02 11:05:00,60.5,60.61,60.5,60.57,28400.0,48.8098,48.8986,48.8098,48.8663,28400.0
2012-11-02 11:10:00,60.59,60.59,60.52,60.53,4800.0,48.8825,48.8825,48.826,48.8341,4800.0
2012-11-02 11:15:00,60.57,60.57,60.44,60.49,10200.0,48.8663,48.8663,48.7614,48.8018,10200.0
2012-11-02 11:20:00,60.56,60.6,60.52,60.55,6000.0,48.8583,48.8905,48.826,48.8502,6000.0
2012-11-02 11:25:00,60.52,60.57,60.49,60.57,8200.0,48.826,48.8663,48.8018,48.8663,8200.0
2012-11-02 11:30:00,60.55,60.55,60.46,60.49,8000.0,48.8502,48.8502,48.7776,48.8018,8000.0
2012-11-02 11:35:00,60.52,60.59,60.52,60.56,5600.0,48.826,48.8825,48.826,48.8583,5600.0
2012-11-02 11:40:00,60.55,60.59,60.47,60.48,5800.0,48.8502,48.8825,48.7856,48.7937,5800.0
2012-11-02 11:45:00,60.46,60.46,60.33,60.35,16000.0,48.7776,48.7776,48.6727,48.6888,16000.0
2012-11-02 11:50:00,60.33,60.38,60.29,60.3,16800.0,48.6727,48.713,48.6404,48.6485,16800.0
2012-11-02 11:55:00,60.3,60.38,60.27,60.38,9000.0,48.6485,48.713,48.6243,48.713,9000.0
2012-11-02 12:00:00,60.35,60.41,60.34,60.34,6400.0,48.6888,48.7372,48.6808,48.6808,6400.0
2012-11-02 12:05:00,60.34,60.35,60.31,60.32,4200.0,48.6808,48.6888,48.6566,48.6646,4200.0
2012-11-02 12:10:00,60.33,60.35,60.33,60.34,4800.0,48.6727,48.6888,48.6727,48.6808,4800.0
2012-11-02 12:15:00,60.33,60.37,60.3,60.37,10400.0,48.6727,48.705,48.6485,48.705,10400.0
2012-11-02 12:20:00,60.39,60.44,60.39,60.44,4800.0,48.7211,48.7614,48.7211,48.7614,4800.0
2012-11-02 12:25:00,60.4,60.45,60.35,60.4,9400.0,48.7292,48.7695,48.6888,48.7292,9400.0
2012-11-02 12:30:00,60.38,60.4,60.35,60.35,2200.0,48.713,48.7292,48.6888,48.6888,2200.0
2012-11-02 12:35:00,60.35,60.41,60.27,60.38,19000.0,48.6888,48.7372,48.6243,48.713,19000.0
2012-11-02 12:40:00,60.36,60.37,60.29,60.3,11200.0,48.6969,48.705,48.6404,48.6485,11200.0
2012-11-02 12:45:00,60.3,60.31,60.24,60.25,19200.0,48.6485,48.6566,48.6001,48.6082,19200.0
2012-11-02 12:50:00,60.24,60.26,60.21,60.23,12400.0,48.6001,48.6162,48.5759,48.592,12400.0
2012-11-02 12:55:00,60.24,60.24,60.2,60.22,7600.0,48.6001,48.6001,48.5678,48.584,7600.0
2012-11-02 13:00:00,60.22,60.32,60.22,60.32,7200.0,48.584,48.6646,48.584,48.6646,7200.0
2012-11-02 13:05:00,60.31,60.31,60.25,60.29,15800.0,48.6566,48.6566,48.6082,48.6404,15800.0
2012-11-02 13:10:00,60.28,60.35,60.27,60.33,5400.0,48.6324,48.6888,48.6243,48.6727,5400.0
2012-11-02 13:15:00,60.33,60.37,60.27,60.37,4200.0,48.6727,48.705,48.6243,48.705,4200.0
2012-11-02 13:20:00,60.33,60.38,60.29,60.36,7200.0,48.6727,48.713,48.6404,48.6969,7200.0
2012-11-02 13:25:00,60.35,60.4,60.35,60.38,3000.0,48.6888,48.7292,48.6888,48.713,3000.0
2012-11-02 13:30:00,60.37,60.42,60.36,60.41,4800.0,48.705,48.7453,48.6969,48.7372,4800.0
2012-11-02 13:35:00,60.37,60.38,60.26,60.26,9000.0,48.705,48.713,48.6162,48.6162,9000.0
2012-11-02 13:40:00,60.27,60.39,60.27,60.38,9000.0,48.6243,48.7211,48.6243,48.713,9000.0
2012-11-02 13:45:00,60.38,60.41,60.35,60.38,8200.0,48.713,48.7372,48.6888,48.713,8200.0
2012-11-02 13:50:00,60.38,60.43,60.38,60.4,28600.0,48.713,48.7534,48.713,48.7292,28600.0
2012-11-02 13:55:00,60.4,60.41,60.35,60.35,16000.0,48.7292,48.7372,48.6888,48.6888,16000.0
2012-11-02 14:00:00,60.34,60.37,60.18,60.18,9400.0,48.6808,48.705,48.5517,48.5517,9400.0
2012-11-02 14:05:00,60.18,60.23,60.16,60.21,5800.0,48.5517,48.592,48.5355,48.5759,5800.0
2012-11-02 14:10:00,60.21,60.21,60.15,60.17,5000.0,48.5759,48.5759,48.5275,48.5436,5000.0
2012-11-02 14:15:00,60.16,60.17,60.13,60.14,7400.0,48.5355,48.5436,48.5113,48.5194,7400.0
2012-11-02 14:20:00,60.13,60.22,60.12,60.22,13600.0,48.5113,48.584,48.5033,48.584,13600.0
2012-11-02 14:25:00,60.21,60.24,60.19,60.22,10000.0,48.5759,48.6001,48.5597,48.584,10000.0
2012-11-02 14:30:00,60.22,60.23,60.2,60.23,7600.0,48.584,48.592,48.5678,48.592,7600.0
2012-11-02 14:35:00,60.22,60.24,60.13,60.13,14400.0,48.584,48.6001,48.5113,48.5113,14400.0
2012-11-02 14:40:00,60.13,60.13,60.05,60.08,12600.0,48.5113,48.5113,48.4468,48.471,12600.0
2012-11-02 14:45:00,60.07,60.12,60.04,60.12,16000.0,48.4629,48.5033,48.4387,48.5033,16000.0
2012-11-02 14:50:00,60.13,60.2,60.1,60.1,7600.0,48.5113,48.5678,48.4871,48.4871,7600.0
2012-11-02 14:55:00,60.11,60.15,60.1,60.13,11200.0,48.4952,48.5275,48.4871,48.5113,11200.0
2012-11-02 15:00:00,60.13,60.17,60.1,60.13,14600.0,48.5113,48.5436,48.4871,48.5113,14600.0
2012-11-02 15:05:00,60.13,60.16,60.08,60.08,8200.0,48.5113,48.5355,48.471,48.471,8200.0
2012-11-02 15:10:00,60.1,60.15,60.07,60.09,12600.0,48.4871,48.5275,48.4629,48.4791,12600.0
2012-11-02 15:15:00,60.1,60.18,60.06,60.16,13800.0,48.4871,48.5517,48.4549,48.5355,13800.0
2012-11-02 15:20:00,60.16,60.21,60.13,60.17,17200.0,48.5355,48.5759,48.5113,48.5436,17200.0
2012-11-02 15:25:00,60.17,60.21,60.12,60.17,21800.0,48.5436,48.5759,48.5033,48.5436,21800.0
2012-11-02 15:30:00,60.18,60.18,60.02,60.05,19800.0,48.5517,48.5517,48.4226,48.4468,19800.0
2012-11-02 15:35:00,60.06,60.08,60.01,60.04,19000.0,48.4549,48.471,48.4145,48.4387,19000.0
2012-11-02 15:40:00,60.05,60.1,60.02,60.1,20200.0,48.4468,48.4871,48.4226,48.4871,20200.0
2012-11-02 15:45:00,60.08,60.08,59.94,60.02,45000.0,48.471,48.471,48.3581,48.4226,45000.0
2012-11-02 15:50:00,60.02,60.07,59.98,60.03,36200.0,48.4226,48.4629,48.3903,48.4307,36200.0
2012-11-02 15:55:00,60.03,60.03,59.96,59.97,107000.0,48.4307,48.4307,48.3742,48.3823,107000.0
2012-11-05 09:30:00,59.92,59.92,59.77,59.86,16200.0,48.3419,48.3419,48.2209,48.2935,16200.0
2012-11-05 09:35:00,59.88,59.9,59.77,59.88,4800.0,48.3096,48.3258,48.2209,48.3096,4800.0
2012-11-05 09:40:00,59.79,59.92,59.79,59.85,10600.0,48.237,48.3419,48.237,48.2854,10600.0
2012-11-05 09:45:00,59.82,59.85,59.69,59.81,17600.0,48.2612,48.2854,48.1564,48.2532,17600.0
2012-11-05 09:50:00,59.76,59.8,59.63,59.73,7400.0,48.2128,48.2451,48.108,48.1886,7400.0
2012-11-05 09:55:00,59.76,59.82,59.73,59.81,4400.0,48.2128,48.2612,48.1886,48.2532,4400.0
2012-11-05 10:00:00,59.8,59.92,59.78,59.87,9400.0,48.2451,48.3419,48.229,48.3016,9400.0
2012-11-05 10:05:00,59.84,59.88,59.76,59.87,7000.0,48.2774,48.3096,48.2128,48.3016,7000.0
2012-11-05 10:10:00,59.92,59.95,59.85,59.87,5000.0,48.3419,48.3661,48.2854,48.3016,5000.0
2012-11-05 10:15:00,59.88,59.97,59.84,59.96,14600.0,48.3096,48.3823,48.2774,48.3742,14600.0
2012-11-05 10:20:00,59.97,60.15,59.95,60.12,28600.0,48.3823,48.5275,48.3661,48.5033,28600.0
2012-11-05 10:25:00,60.1,60.13,59.9,59.96,10200.0,48.4871,48.5113,48.3258,48.3742,10200.0
2012-11-05 10:30:00,59.93,60.07,59.92,60.07,4800.0,48.35,48.4629,48.3419,48.4629,4800.0
2012-11-05 10:35:00,60.13,60.15,60.05,60.15,3600.0,48.5113,48.5275,48.4468,48.5275,3600.0
2012-11-05 10:40:00,60.19,60.29,60.19,60.27,11200.0,48.5597,48.6404,48.5597,48.6243,11200.0
2012-11-05 10:45:00,60.26,60.28,60.24,60.28,3200.0,48.6162,48.6324,48.6001,48.6324,3200.0
2012-11-05 10:50:00,60.28,60.32,60.23,60.29,16000.0,48.6324,48.6646,48.592,48.6404,16000.0
2012-11-05 10:55:00,60.3,60.31,60.25,60.27,2400.0,48.6485,48.6566,48.6082,48.6243,2400.0
2012-11-05 11:00:00,60.26,60.31,60.24,60.31,3200.0,48.6162,48.6566,48.6001,48.6566,3200.0
2012-11-05 11:05:00,60.35,60.35,60.32,60.32,5200.0,48.6888,48.6888,48.6646,48.6646,5200.0
2012-11-05 11:10:00,60.32,60.33,60.26,60.27,9200.0,48.6646,48.6727,48.6162,48.6243,9200.0
2012-11-05 11:15:00,60.3,60.34,60.27,60.34,5400.0,48.6485,48.6808,48.6243,48.6808,5400.0
2012-11-05 11:20:00,60.34,60.34,60.21,60.21,19000.0,48.6808,48.6808,48.5759,48.5759,19000.0
2012-11-05 11:25:00,60.22,60.24,60.14,60.15,6200.0,48.584,48.6001,48.5194,48.5275,6200.0
2012-11-05 11:30:00,60.2,60.21,60.15,60.19,8200.0,48.5678,48.5759,48.5275,48.5597,8200.0
2012-11-05 11:35:00,60.15,60.2,60.14,60.19,7600.0,48.5275,48.5678,48.5194,48.5597,7600.0
2012-11-05 11:40:00,60.18,60.41,60.17,60.4,29600.0,48.5517,48.7372,48.5436,48.7292,29600.0
2012-11-05 11:45:00,60.35,60.35,60.24,60.31,8600.0,48.6888,48.6888,48.6001,48.6566,8600.0
2012-11-05 11:50:00,60.29,60.52,60.29,60.46,27200.0,48.6404,48.826,48.6404,48.7776,27200.0
2012-11-05 11:55:00,60.46,60.46,60.27,60.35,19800.0,48.7776,48.7776,48.6243,48.6888,19800.0
2012-11-05 12:00:00,60.35,60.37,60.33,60.37,6800.0,48.6888,48.705,48.6727,48.705,6800.0
2012-11-05 12:05:00,60.35,60.37,60.33,60.33,2600.0,48.6888,48.705,48.6727,48.6727,2600.0
2012-11-05 12:10:00,60.37,60.48,60.37,60.42,12200.0,48.705,48.7937,48.705,48.7453,12200.0
2012-11-05 12:15:00,60.41,60.42,60.38,60.38,10600.0,48.7372,48.7453,48.713,48.713,10600.0
2012-11-05 12:20:00,60.4,60.41,60.34,60.34,2200.0,48.7292,48.7372,48.6808,48.6808,2200.0
2012-11-05 12:25:00,60.35,60.38,60.35,60.35,5600.0,48.6888,48.713,48.6888,48.6888,5600.0
2012-11-05 12:30:00,60.36,60.42,60.34,60.42,16600.0,48.6969,48.7453,48.6808,48.7453,16600.0
2012-11-05 12:35:00,60.42,60.42,60.35,60.4,11800.0,48.7453,48.7453,48.6888,48.7292,11800.0
2012-11-05 12:40:00,60.41,60.41,60.3,60.32,8200.0,48.7372,48.7372,48.6485,48.6646,8200.0
2012-11-05 12:45:00,60.31,60.35,60.27,60.3,4400.0,48.6566,48.6888,48.6243,48.6485,4400.0
2012-11-05 12:50:00,60.29,60.31,60.25,60.25,2200.0,48.6404,48.6566,48.6082,48.6082,2200.0
2012-11-05 12:55:00,60.26,60.29,60.25,60.29,2400.0,48.6162,48.6404,48.6082,48.6404,2400.0
2012-11-05 13:00:00,60.26,60.29,60.26,60.28,3200.0,48.6162,48.6404,48.6162,48.6324,3200.0
2012-11-05 13:05:00,60.28,60.3,60.26,60.29,5600.0,48.6324,48.6485,48.6162,48.6404,5600.0
2012-11-05 13:10:00,60.3,60.41,60.3,60.37,8000.0,48.6485,48.7372,48.6485,48.705,8000.0
2012-11-05 13:15:00,60.39,60.41,60.38,60.39,4400.0,48.7211,48.7372,48.713,48.7211,4400.0
2012-11-05 13:20:00,60.38,60.45,60.37,60.44,13400.0,48.713,48.7695,48.705,48.7614,13400.0
2012-11-05 13:25:00,60.44,60.45,60.42,60.42,6000.0,48.7614,48.7695,48.7453,48.7453,6000.0
2012-11-05 13:30:00,60.38,60.47,60.38,60.45,9000.0,48.713,48.7856,48.713,48.7695,9000.0
2012-11-05 13:35:00,60.49,60.52,60.47,60.51,5200.0,48.8018,48.826,48.7856,48.8179,5200.0
2012-11-05 13:40:00,60.52,60.58,60.52,60.57,9200.0,48.826,48.8744,48.826,48.8663,9200.0
2012-11-05 13:45:00,60.56,60.57,60.52,60.55,11600.0,48.8583,48.8663,48.826,48.8502,11600.0
2012-11-05 13:50:00,60.56,60.59,60.53,60.59,16400.0,48.8583,48.8825,48.8341,48.8825,16400.0
2012-11-05 13:55:00,60.56,60.59,60.55,60.59,3800.0,48.8583,48.8825,48.8502,48.8825,3800.0
2012-11-05 14:00:00,60.59,60.62,60.57,60.62,8200.0,48.8825,48.9067,48.8663,48.9067,8200.0
2012-11-05 14:05:00,60.62,60.65,60.58,60.6,7800.0,48.9067,48.9309,48.8744,48.8905,7800.0
2012-11-05 14:10:00,60.6,60.6,60.57,60.6,6200.0,48.8905,48.8905,48.8663,48.8905,6200.0
2012-11-05 14:15:00,60.6,60.6,60.57,60.57,4800.0,48.8905,48.8905,48.8663,48.8663,4800.0
2012-11-05 14:20:00,60.58,60.59,60.57,60.57,9000.0,48.8744,48.8825,48.8663,48.8663,9000.0
2012-11-05 14:25:00,60.58,60.62,60.58,60.6,4200.0,48.8744,48.9067,48.8744,48.8905,4200.0
2012-11-05 14:30:00,60.62,60.68,60.62,60.66,5400.0,48.9067,48.9551,48.9067,48.9389,5400.0
2012-11-05 14:35:00,60.66,60.75,60.66,60.73,12800.0,48.9389,49.0115,48.9389,48.9954,12800.0
2012-11-05 14:40:00,60.73,60.82,60.72,60.81,22600.0,48.9954,49.068,48.9873,49.0599,22600.0
2012-11-05 14:45:00,60.81,60.88,60.81,60.88,21800.0,49.0599,49.1164,49.0599,49.1164,21800.0
2012-11-05 14:50:00,60.85,60.91,60.85,60.88,24800.0,49.0922,49.1406,49.0922,49.1164,24800.0
2012-11-05 14:55:00,60.88,60.89,60.87,60.88,5400.0,49.1164,49.1245,49.1084,49.1164,5400.0
2012-11-05 15:00:00,60.88,60.88,60.77,60.8,14800.0,49.1164,49.1164,49.0277,49.0519,14800.0
2012-11-05 15:05:00,60.79,60.88,60.79,60.88,22400.0,49.0438,49.1164,49.0438,49.1164,22400.0
2012-11-05 15:10:00,60.88,60.89,60.85,60.86,17400.0,49.1164,49.1245,49.0922,49.1003,17400.0
2012-11-05 15:15:00,60.85,60.89,60.84,60.84,12600.0,49.0922,49.1245,49.0842,49.0842,12600.0
2012-11-05 15:20:00,60.83,60.87,60.83,60.85,6800.0,49.0761,49.1084,49.0761,49.0922,6800.0
2012-11-05 15:25:00,60.85,60.85,60.81,60.82,13200.0,49.0922,49.0922,49.0599,49.068,13200.0
2012-11-05 15:30:00,60.83,60.85,60.77,60.77,25000.0,49.0761,49.0922,49.0277,49.0277,25000.0
2012-11-05 15:35:00,60.78,60.85,60.78,60.85,20200.0,49.0357,49.0922,49.0357,49.0922,20200.0
2012-11-05 15:40:00,60.84,60.92,60.84,60.92,17400.0,49.0842,49.1487,49.0842,49.1487,17400.0
2012-11-05 15:45:00,60.91,60.95,60.87,60.87,27200.0,49.1406,49.1729,49.1084,49.1084,27200.0
2012-11-05 15:50:00,60.88,60.94,60.87,60.91,30200.0,49.1164,49.1648,49.1084,49.1406,30200.0
2012-11-05 15:55:00,60.91,60.94,60.86,60.89,46600.0,49.1406,49.1648,49.1003,49.1245,46600.0
2012-11-06 09:30:00,61.04,61.13,60.86,61.1,18600.0,49.2455,49.3181,49.1003,49.2939,18600.0
2012-11-06 09:35:00,61.06,61.35,61.06,61.27,5600.0,49.2616,49.4956,49.2616,49.4311,5600.0
2012-11-06 09:40:00,61.24,61.3,61.2,61.24,9200.0,49.4069,49.4553,49.3746,49.4069,9200.0
2012-11-06 09:45:00,61.2,61.22,61.09,61.18,6000.0,49.3746,49.3907,49.2858,49.3585,6000.0
2012-11-06 09:50:00,61.21,61.21,61.13,61.16,4400.0,49.3827,49.3827,49.3181,49.3423,4400.0
2012-11-06 09:55:00,61.19,61.24,61.17,61.21,3600.0,49.3665,49.4069,49.3504,49.3827,3600.0
2012-11-06 10:00:00,61.19,61.19,61.13,61.14,5600.0,49.3665,49.3665,49.3181,49.3262,5600.0
2012-11-06 10:05:00,61.14,61.22,61.14,61.19,12600.0,49.3262,49.3907,49.3262,49.3665,12600.0
2012-11-06 10:10:00,61.17,61.2,61.15,61.15,4600.0,49.3504,49.3746,49.3343,49.3343,4600.0
2012-11-06 10:15:00,61.19,61.29,61.19,61.26,9800.0,49.3665,49.4472,49.3665,49.423,9800.0
2012-11-06 10:20:00,61.27,61.4,61.26,61.38,31000.0,49.4311,49.5359,49.423,49.5198,31000.0
2012-11-06 10:25:00,61.38,61.38,61.26,61.29,10600.0,49.5198,49.5198,49.423,49.4472,10600.0
2012-11-06 10:30:00,61.29,61.31,61.24,61.29,21000.0,49.4472,49.4633,49.4069,49.4472,21000.0
2012-11-06 10:35:00,61.28,61.31,61.24,61.3,8800.0,49.4391,49.4633,49.4069,49.4553,8800.0
2012-11-06 10:40:00,61.3,61.45,61.3,61.43,16200.0,49.4553,49.5763,49.4553,49.5601,16200.0
2012-11-06 10:45:00,61.45,61.52,61.44,61.51,21400.0,49.5763,49.6328,49.5682,49.6247,21400.0
2012-11-06 10:50:00,61.49,61.56,61.49,61.54,11000.0,49.6086,49.665,49.6086,49.6489,11000.0
2012-11-06 10:55:00,61.53,61.57,61.51,61.52,10400.0,49.6408,49.6731,49.6247,49.6328,10400.0
2012-11-06 11:00:00,61.49,61.49,61.4,61.41,5600.0,49.6086,49.6086,49.5359,49.544,5600.0
2012-11-06 11:05:00,61.41,61.42,61.3,61.35,12400.0,49.544,49.5521,49.4553,49.4956,12400.0
2012-11-06 11:10:00,61.35,61.49,61.35,61.49,9600.0,49.4956,49.6086,49.4956,49.6086,9600.0
2012-11-06 11:15:00,61.49,61.49,61.43,61.44,9400.0,49.6086,49.6086,49.5601,49.5682,9400.0
2012-11-06 11:20:00,61.44,61.46,61.43,61.44,3000.0,49.5682,49.5844,49.5601,49.5682,3000.0
2012-11-06 11:25:00,61.44,61.47,61.35,61.35,6600.0,49.5682,49.5924,49.4956,49.4956,6600.0
2012-11-06 11:30:00,61.38,61.46,61.35,61.45,11600.0,49.5198,49.5844,49.4956,49.5763,11600.0
2012-11-06 11:35:00,61.43,61.62,61.42,61.57,14200.0,49.5601,49.7134,49.5521,49.6731,14200.0
2012-11-06 11:40:00,61.56,61.7,61.56,61.7,12400.0,49.665,49.778,49.665,49.778,12400.0
2012-11-06 11:45:00,61.72,61.73,61.69,61.7,4800.0,49.7941,49.8022,49.7699,49.778,4800.0
2012-11-06 11:50:00,61.69,61.79,61.69,61.71,16600.0,49.7699,49.8506,49.7699,49.786,16600.0
2012-11-06 11:55:00,61.71,61.74,61.68,61.7,9800.0,49.786,49.8102,49.7618,49.778,9800.0
2012-11-06 12:00:00,61.72,61.88,61.7,61.88,6800.0,49.7941,49.9232,49.778,49.9232,6800.0
2012-11-06 12:05:00,61.85,61.86,61.8,61.81,2200.0,49.899,49.9071,49.8587,49.8667,2200.0
2012-11-06 12:10:00,61.82,61.82,61.76,61.8,4600.0,49.8748,49.8748,49.8264,49.8587,4600.0
2012-11-06 12:15:00,61.79,61.79,61.73,61.73,7200.0,49.8506,49.8506,49.8022,49.8022,7200.0
2012-11-06 12:20:00,61.73,61.81,61.72,61.79,7200.0,49.8022,49.8667,49.7941,49.8506,7200.0
2012-11-06 12:25:00,61.8,61.8,61.72,61.77,5200.0,49.8587,49.8587,49.7941,49.8345,5200.0
2012-11-06 12:30:00,61.77,61.8,61.71,61.71,7200.0,49.8345,49.8587,49.786,49.786,7200.0
2012-11-06 12:35:00,61.71,61.76,61.7,61.74,7000.0,49.786,49.8264,49.778,49.8102,7000.0
2012-11-06 12:40:00,61.73,61.76,61.73,61.74,2800.0,49.8022,49.8264,49.8022,49.8102,2800.0
2012-11-06 12:45:00,61.71,61.76,61.68,61.74,11600.0,49.786,49.8264,49.7618,49.8102,11600.0
2012-11-06 12:50:00,61.75,61.78,61.74,61.74,3000.0,49.8183,49.8425,49.8102,49.8102,3000.0
2012-11-06 12:55:00,61.74,61.77,61.74,61.75,4400.0,49.8102,49.8345,49.8102,49.8183,4400.0
2012-11-06 13:00:00,61.74,61.76,61.67,61.68,6600.0,49.8102,49.8264,49.7538,49.7618,6600.0
2012-11-06 13:05:00,61.7,61.71,61.65,61.66,8600.0,49.778,49.786,49.7376,49.7457,8600.0
2012-11-06 13:10:00,61.66,61.66,61.58,61.63,11200.0,49.7457,49.7457,49.6812,49.7215,11200.0
2012-11-06 13:15:00,61.7,61.72,61.61,61.63,8800.0,49.778,49.7941,49.7054,49.7215,8800.0
2012-11-06 13:20:00,61.67,61.67,61.58,61.6,25400.0,49.7538,49.7538,49.6812,49.6973,25400.0
2012-11-06 13:25:00,61.62,61.64,61.6,61.63,8000.0,49.7134,49.7296,49.6973,49.7215,8000.0
2012-11-06 13:30:00,61.61,61.63,61.52,61.52,10600.0,49.7054,49.7215,49.6328,49.6328,10600.0
2012-11-06 13:35:00,61.54,61.59,61.52,61.55,10600.0,49.6489,49.6892,49.6328,49.657,10600.0
2012-11-06 13:40:00,61.52,61.52,61.46,61.47,7200.0,49.6328,49.6328,49.5844,49.5924,7200.0
2012-11-06 13:45:00,61.49,61.59,61.47,61.59,5800.0,49.6086,49.6892,49.5924,49.6892,5800.0
2012-11-06 13:50:00,61.58,61.58,61.52,61.57,4800.0,49.6812,49.6812,49.6328,49.6731,4800.0
2012-11-06 13:55:00,61.57,61.59,61.5,61.52,6400.0,49.6731,49.6892,49.6166,49.6328,6400.0
2012-11-06 14:00:00,61.52,61.59,61.52,61.52,20600.0,49.6328,49.6892,49.6328,49.6328,20600.0
2012-11-06 14:05:00,61.52,61.56,61.49,61.49,14200.0,49.6328,49.665,49.6086,49.6086,14200.0
2012-11-06 14:10:00,61.5,61.51,61.45,61.49,9400.0,49.6166,49.6247,49.5763,49.6086,9400.0
2012-11-06 14:15:00,61.49,61.51,61.45,61.49,7200.0,49.6086,49.6247,49.5763,49.6086,7200.0
2012-11-06 14:20:00,61.49,61.51,61.46,61.51,18000.0,49.6086,49.6247,49.5844,49.6247,18000.0
2012-11-06 14:25:00,61.52,61.55,61.51,61.52,10000.0,49.6328,49.657,49.6247,49.6328,10000.0
2012-11-06 14:30:00,61.52,61.58,61.52,61.58,8600.0,49.6328,49.6812,49.6328,49.6812,8600.0
2012-11-06 14:35:00,61.58,61.65,61.58,61.64,9400.0,49.6812,49.7376,49.6812,49.7296,9400.0
2012-11-06 14:40:00,61.63,61.66,61.63,61.66,11600.0,49.7215,49.7457,49.7215,49.7457,11600.0
2012-11-06 14:45:00,61.66,61.68,61.63,61.66,10800.0,49.7457,49.7618,49.7215,49.7457,10800.0
2012-11-06 14:50:00,61.66,61.69,61.58,61.58,15800.0,49.7457,49.7699,49.6812,49.6812,15800.0
2012-11-06 14:55:00,61.58,61.59,61.56,61.57,9000.0,49.6812,49.6892,49.665,49.6731,9000.0
2012-11-06 15:00:00,61.55,61.56,61.4,61.43,20400.0,49.657,49.665,49.5359,49.5601,20400.0
2012-11-06 15:05:00,61.43,61.52,61.42,61.51,10000.0,49.5601,49.6328,49.5521,49.6247,10000.0
2012-11-06 15:10:00,61.5,61.55,61.49,61.55,30400.0,49.6166,49.657,49.6086,49.657,30400.0
2012-11-06 15:15:00,61.55,61.63,61.54,61.62,26800.0,49.657,49.7215,49.6489,49.7134,26800.0
2012-11-06 15:20:00,61.62,61.68,61.51,61.66,24400.0,49.7134,49.7618,49.6247,49.7457,24400.0
2012-11-06 15:25:00,61.66,61.69,61.56,61.62,16000.0,49.7457,49.7699,49.665,49.7134,16000.0
2012-11-06 15:30:00,61.61,61.63,61.53,61.57,27600.0,49.7054,49.7215,49.6408,49.6731,27600.0
2012-11-06 15:35:00,61.55,61.58,61.49,61.58,17600.0,49.657,49.6812,49.6086,49.6812,17600.0
2012-11-06 15:40:00,61.58,61.58,61.49,61.49,19400.0,49.6812,49.6812,49.6086,49.6086,19400.0
2012-11-06 15:45:00,61.5,61.63,61.49,61.63,38400.0,49.6166,49.7215,49.6086,49.7215,38400.0
2012-11-06 15:50:00,61.63,61.63,61.53,61.54,44400.0,49.7215,49.7215,49.6408,49.6489,44400.0
2012-11-06 15:55:00,61.54,61.61,61.52,61.58,52800.0,49.6489,49.7054,49.6328,49.6812,52800.0
2012-11-07 09:30:00,61.13,61.27,60.56,60.6,47600.0,49.5593,49.6728,49.0972,49.1296,47600.0
2012-11-07 09:35:00,60.59,60.63,60.33,60.63,15800.0,49.1215,49.1539,48.9107,49.1539,15800.0
2012-11-07 09:40:00,60.61,60.99,60.61,60.99,14800.0,49.1377,49.4458,49.1377,49.4458,14800.0
2012-11-07 09:45:00,61.0,61.3,60.91,61.2,31600.0,49.4539,49.6971,49.381,49.6161,31600.0
2012-11-07 09:50:00,61.17,61.18,61.05,61.08,14000.0,49.5917,49.5998,49.4945,49.5188,14000.0
2012-11-07 09:55:00,61.04,61.17,61.0,61.13,16200.0,49.4863,49.5917,49.4539,49.5593,16200.0
2012-11-07 10:00:00,61.1,61.1,60.96,60.99,11800.0,49.535,49.535,49.4215,49.4458,11800.0
2012-11-07 10:05:00,61.04,61.09,60.94,61.0,19400.0,49.4863,49.5269,49.4053,49.4539,19400.0
2012-11-07 10:10:00,61.01,61.01,60.84,60.92,15800.0,49.462,49.462,49.3242,49.3891,15800.0
2012-11-07 10:15:00,60.92,60.94,60.74,60.74,17000.0,49.3891,49.4053,49.2431,49.2431,17000.0
2012-11-07 10:20:00,60.79,60.83,60.7,60.77,7800.0,49.2837,49.3161,49.2107,49.2675,7800.0
2012-11-07 10:25:00,60.79,60.83,60.71,60.83,7600.0,49.2837,49.3161,49.2188,49.3161,7600.0
2012-11-07 10:30:00,60.83,60.86,60.77,60.78,6800.0,49.3161,49.3404,49.2675,49.2756,6800.0
2012-11-07 10:35:00,60.81,60.87,60.77,60.86,5000.0,49.2999,49.3485,49.2675,49.3404,5000.0
2012-11-07 10:40:00,60.88,60.91,60.8,60.8,20200.0,49.3566,49.381,49.2918,49.2918,20200.0
2012-11-07 10:45:00,60.8,60.84,60.76,60.77,27000.0,49.2918,49.3242,49.2593,49.2675,27000.0
2012-11-07 10:50:00,60.8,60.81,60.65,60.71,17600.0,49.2918,49.2999,49.1702,49.2188,17600.0
2012-11-07 10:55:00,60.71,60.71,60.44,60.44,32400.0,49.2188,49.2188,48.9999,48.9999,32400.0
2012-11-07 11:00:00,60.49,60.53,60.41,60.41,19800.0,49.0404,49.0729,48.9756,48.9756,19800.0
2012-11-07 11:05:00,60.4,60.44,60.32,60.36,26400.0,48.9675,48.9999,48.9026,48.9351,26400.0
2012-11-07 11:10:00,60.32,60.34,60.3,60.32,11400.0,48.9026,48.9188,48.8864,48.9026,11400.0
2012-11-07 11:15:00,60.32,60.32,60.15,60.15,15200.0,48.9026,48.9026,48.7648,48.7648,15200.0
2012-11-07 11:20:00,60.15,60.19,60.07,60.07,19200.0,48.7648,48.7972,48.6999,48.6999,19200.0
2012-11-07 11:25:00,60.06,60.09,59.95,59.96,29400.0,48.6918,48.7162,48.6027,48.6108,29400.0
2012-11-07 11:30:00,59.99,60.02,59.85,59.98,31600.0,48.6351,48.6594,48.5216,48.627,31600.0
2012-11-07 11:35:00,59.94,60.06,59.93,60.04,5200.0,48.5946,48.6918,48.5864,48.6756,5200.0
2012-11-07 11:40:00,60.07,60.33,60.03,60.3,16000.0,48.6999,48.9107,48.6675,48.8864,16000.0
2012-11-07 11:45:00,60.27,60.38,60.19,60.38,13400.0,48.8621,48.9513,48.7972,48.9513,13400.0
2012-11-07 11:50:00,60.38,60.49,60.37,60.47,18200.0,48.9513,49.0404,48.9432,49.0242,18200.0
2012-11-07 11:55:00,60.47,60.51,60.41,60.49,7200.0,49.0242,49.0567,48.9756,49.0404,7200.0
2012-11-07 12:00:00,60.49,60.53,60.41,60.5,10600.0,49.0404,49.0729,48.9756,49.0486,10600.0
2012-11-07 12:05:00,60.53,60.56,60.51,60.51,5200.0,49.0729,49.0972,49.0567,49.0567,5200.0
2012-11-07 12:10:00,60.52,60.56,60.51,60.51,4200.0,49.0648,49.0972,49.0567,49.0567,4200.0
2012-11-07 12:15:00,60.52,60.56,60.51,60.56,5000.0,49.0648,49.0972,49.0567,49.0972,5000.0
2012-11-07 12:20:00,60.53,60.56,60.52,60.56,3200.0,49.0729,49.0972,49.0648,49.0972,3200.0
2012-11-07 12:25:00,60.51,60.52,60.38,60.4,15400.0,49.0567,49.0648,48.9513,48.9675,15400.0
2012-11-07 12:30:00,60.39,60.46,60.35,60.35,12600.0,48.9594,49.0161,48.9269,48.9269,12600.0
2012-11-07 12:35:00,60.38,60.45,60.38,60.42,4600.0,48.9513,49.008,48.9513,48.9837,4600.0
2012-11-07 12:40:00,60.42,60.44,60.34,60.42,14000.0,48.9837,48.9999,48.9188,48.9837,14000.0
2012-11-07 12:45:00,60.43,60.43,60.32,60.33,5600.0,48.9918,48.9918,48.9026,48.9107,5600.0
2012-11-07 12:50:00,60.34,60.34,60.21,60.21,22000.0,48.9188,48.9188,48.8134,48.8134,22000.0
2012-11-07 12:55:00,60.21,60.29,60.2,60.29,6200.0,48.8134,48.8783,48.8053,48.8783,6200.0
2012-11-07 13:00:00,60.29,60.38,60.27,60.31,10000.0,48.8783,48.9513,48.8621,48.8945,10000.0
2012-11-07 13:05:00,60.35,60.61,60.34,60.61,20600.0,48.9269,49.1377,48.9188,49.1377,20600.0
2012-11-07 13:10:00,60.62,60.73,60.62,60.71,15200.0,49.1458,49.235,49.1458,49.2188,15200.0
2012-11-07 13:15:00,60.69,60.74,60.56,60.56,13200.0,49.2026,49.2431,49.0972,49.0972,13200.0
2012-11-07 13:20:00,60.56,60.58,60.5,60.55,8600.0,49.0972,49.1134,49.0486,49.0891,8600.0
2012-11-07 13:25:00,60.55,60.55,60.45,60.45,27800.0,49.0891,49.0891,49.008,49.008,27800.0
2012-11-07 13:30:00,60.49,60.52,60.43,60.44,15800.0,49.0404,49.0648,48.9918,48.9999,15800.0
2012-11-07 13:35:00,60.41,60.53,60.41,60.49,13400.0,48.9756,49.0729,48.9756,49.0404,13400.0
2012-11-07 13:40:00,60.47,60.52,60.45,60.49,6800.0,49.0242,49.0648,49.008,49.0404,6800.0
2012-11-07 13:45:00,60.49,60.49,60.42,60.46,8000.0,49.0404,49.0404,48.9837,49.0161,8000.0
2012-11-07 13:50:00,60.48,60.52,60.46,60.52,2800.0,49.0323,49.0648,49.0161,49.0648,2800.0
2012-11-07 13:55:00,60.54,60.54,60.44,60.48,6400.0,49.081,49.081,48.9999,49.0323,6400.0
2012-11-07 14:00:00,60.49,60.55,60.49,60.55,4800.0,49.0404,49.0891,49.0404,49.0891,4800.0
2012-11-07 14:05:00,60.54,60.63,60.54,60.63,6600.0,49.081,49.1539,49.081,49.1539,6600.0
2012-11-07 14:10:00,60.57,60.58,60.49,60.52,9400.0,49.1053,49.1134,49.0404,49.0648,9400.0
2012-11-07 14:15:00,60.51,60.51,60.43,60.5,5400.0,49.0567,49.0567,48.9918,49.0486,5400.0
2012-11-07 14:20:00,60.49,60.54,60.48,60.54,7000.0,49.0404,49.081,49.0323,49.081,7000.0
2012-11-07 14:25:00,60.55,60.55,60.46,60.49,5200.0,49.0891,49.0891,49.0161,49.0404,5200.0
2012-11-07 14:30:00,60.49,60.49,60.4,60.42,10200.0,49.0404,49.0404,48.9675,48.9837,10200.0
2012-11-07 14:35:00,60.44,60.45,60.35,60.35,9000.0,48.9999,49.008,48.9269,48.9269,9000.0
2012-11-07 14:40:00,60.37,60.38,60.35,60.37,6800.0,48.9432,48.9513,48.9269,48.9432,6800.0
2012-11-07 14:45:00,60.38,60.4,60.37,60.4,6000.0,48.9513,48.9675,48.9432,48.9675,6000.0
2012-11-07 14:50:00,60.4,60.4,60.3,60.35,11600.0,48.9675,48.9675,48.8864,48.9269,11600.0
2012-11-07 14:55:00,60.35,60.49,60.35,60.48,8400.0,48.9269,49.0404,48.9269,49.0323,8400.0
2012-11-07 15:00:00,60.48,60.49,60.4,60.46,13600.0,49.0323,49.0404,48.9675,49.0161,13600.0
2012-11-07 15:05:00,60.43,60.44,60.37,60.4,10200.0,48.9918,48.9999,48.9432,48.9675,10200.0
2012-11-07 15:10:00,60.41,60.5,60.41,60.46,13200.0,48.9756,49.0486,48.9756,49.0161,13200.0
2012-11-07 15:15:00,60.48,60.52,60.41,60.46,10000.0,49.0323,49.0648,48.9756,49.0161,10000.0
2012-11-07 15:20:00,60.48,60.58,60.48,60.58,8000.0,49.0323,49.1134,49.0323,49.1134,8000.0
2012-11-07 15:25:00,60.57,60.63,60.55,60.6,9600.0,49.1053,49.1539,49.0891,49.1296,9600.0
2012-11-07 15:30:00,60.6,60.63,60.55,60.6,13400.0,49.1296,49.1539,49.0891,49.1296,13400.0
2012-11-07 15:35:00,60.59,60.59,60.5,60.5,7800.0,49.1215,49.1215,49.0486,49.0486,7800.0
2012-11-07 15:40:00,60.51,60.58,60.48,60.53,17800.0,49.0567,49.1134,49.0323,49.0729,17800.0
2012-11-07 15:45:00,60.52,60.63,60.46,60.51,55800.0,49.0648,49.1539,49.0161,49.0567,55800.0
2012-11-07 15:50:00,60.52,60.6,60.49,60.52,42000.0,49.0648,49.1296,49.0404,49.0648,42000.0
2012-11-07 15:55:00,60.53,60.55,60.32,60.32,121200.0,49.0729,49.0891,48.9026,48.9026,121200.0
2012-11-08 09:30:00,60.33,60.33,59.95,60.08,100400.0,48.9107,48.9107,48.6027,48.7081,100400.0
2012-11-08 09:35:00,60.02,60.48,60.02,60.48,15800.0,48.6594,49.0323,48.6594,49.0323,15800.0
2012-11-08 09:40:00,60.5,60.58,60.48,60.55,7000.0,49.0486,49.1134,49.0323,49.0891,7000.0
2012-11-08 09:45:00,60.58,60.68,60.55,60.59,8400.0,49.1134,49.1945,49.0891,49.1215,8400.0
2012-11-08 09:50:00,60.59,60.64,60.54,60.58,3400.0,49.1215,49.1621,49.081,49.1134,3400.0
2012-11-08 09:55:00,60.52,60.52,60.27,60.32,10200.0,49.0648,49.0648,48.8621,48.9026,10200.0
2012-11-08 10:00:00,60.34,60.41,60.31,60.32,5800.0,48.9188,48.9756,48.8945,48.9026,5800.0
2012-11-08 10:05:00,60.31,60.41,60.21,60.39,15400.0,48.8945,48.9756,48.8134,48.9594,15400.0
2012-11-08 10:10:00,60.4,60.51,60.39,60.49,6000.0,48.9675,49.0567,48.9594,49.0404,6000.0
2012-11-08 10:15:00,60.52,60.52,60.41,60.43,7600.0,49.0648,49.0648,48.9756,48.9918,7600.0
2012-11-08 10:20:00,60.38,60.4,60.13,60.22,6400.0,48.9513,48.9675,48.7486,48.8216,6400.0
2012-11-08 10:25:00,60.21,60.26,60.14,60.22,6400.0,48.8134,48.854,48.7567,48.8216,6400.0
2012-11-08 10:30:00,60.24,60.27,60.19,60.27,7400.0,48.8378,48.8621,48.7972,48.8621,7400.0
2012-11-08 10:35:00,60.27,60.33,60.18,60.32,8600.0,48.8621,48.9107,48.7891,48.9026,8600.0
2012-11-08 10:40:00,60.28,60.35,60.07,60.18,9200.0,48.8702,48.9269,48.6999,48.7891,9200.0
2012-11-08 10:45:00,60.18,60.29,60.1,60.1,8000.0,48.7891,48.8783,48.7243,48.7243,8000.0
2012-11-08 10:50:00,60.1,60.27,60.04,60.27,11800.0,48.7243,48.8621,48.6756,48.8621,11800.0
2012-11-08 10:55:00,60.3,60.3,60.2,60.24,10000.0,48.8864,48.8864,48.8053,48.8378,10000.0
2012-11-08 11:00:00,60.24,60.27,60.05,60.07,7200.0,48.8378,48.8621,48.6837,48.6999,7200.0
2012-11-08 11:05:00,60.02,60.21,60.02,60.2,5800.0,48.6594,48.8134,48.6594,48.8053,5800.0
2012-11-08 11:10:00,60.22,60.22,60.1,60.13,4600.0,48.8216,48.8216,48.7243,48.7486,4600.0
2012-11-08 11:15:00,60.13,60.14,60.01,60.1,8000.0,48.7486,48.7567,48.6513,48.7243,8000.0
2012-11-08 11:20:00,60.05,60.13,60.01,60.13,4200.0,48.6837,48.7486,48.6513,48.7486,4200.0
2012-11-08 11:25:00,60.08,60.16,60.08,60.15,9200.0,48.7081,48.7729,48.7081,48.7648,9200.0
2012-11-08 11:30:00,60.15,60.19,60.11,60.11,3600.0,48.7648,48.7972,48.7324,48.7324,3600.0
2012-11-08 11:35:00,60.1,60.18,60.04,60.18,3800.0,48.7243,48.7891,48.6756,48.7891,3800.0
2012-11-08 11:40:00,60.12,60.12,60.06,60.12,3000.0,48.7405,48.7405,48.6918,48.7405,3000.0
2012-11-08 11:45:00,60.14,60.14,60.07,60.07,1400.0,48.7567,48.7567,48.6999,48.6999,1400.0
2012-11-08 11:50:00,60.02,60.1,60.01,60.09,3000.0,48.6594,48.7243,48.6513,48.7162,3000.0
2012-11-08 11:55:00,60.08,60.08,60.04,60.07,9800.0,48.7081,48.7081,48.6756,48.6999,9800.0
2012-11-08 12:00:00,60.07,60.07,59.95,59.97,10800.0,48.6999,48.6999,48.6027,48.6189,10800.0
2012-11-08 12:05:00,59.91,59.99,59.9,59.91,4400.0,48.5702,48.6351,48.5621,48.5702,4400.0
2012-11-08 12:10:00,59.89,59.89,59.73,59.85,6400.0,48.554,48.554,48.4243,48.5216,6400.0
2012-11-08 12:15:00,59.82,59.82,59.76,59.77,4600.0,48.4973,48.4973,48.4486,48.4567,4600.0
2012-11-08 12:20:00,59.85,59.85,59.83,59.84,2200.0,48.5216,48.5216,48.5054,48.5135,2200.0
2012-11-08 12:25:00,59.78,59.87,59.77,59.77,4600.0,48.4648,48.5378,48.4567,48.4567,4600.0
2012-11-08 12:30:00,59.77,59.81,59.76,59.8,3800.0,48.4567,48.4892,48.4486,48.4811,3800.0
2012-11-08 12:35:00,59.8,59.8,59.7,59.7,5000.0,48.4811,48.4811,48.4,48.4,5000.0
2012-11-08 12:40:00,59.76,59.79,59.67,59.67,2600.0,48.4486,48.4729,48.3757,48.3757,2600.0
2012-11-08 12:45:00,59.68,59.71,59.6,59.64,15000.0,48.3838,48.4081,48.3189,48.3513,15000.0
2012-11-08 12:50:00,59.63,59.64,59.59,59.6,6200.0,48.3432,48.3513,48.3108,48.3189,6200.0
2012-11-08 12:55:00,59.6,59.67,59.58,59.67,6400.0,48.3189,48.3757,48.3027,48.3757,6400.0
2012-11-08 13:00:00,59.68,59.68,59.64,59.67,5400.0,48.3838,48.3838,48.3513,48.3757,5400.0
2012-11-08 13:05:00,59.64,59.66,59.6,59.6,5400.0,48.3513,48.3676,48.3189,48.3189,5400.0
2012-11-08 13:10:00,59.58,59.58,59.49,59.5,106000.0,48.3027,48.3027,48.2297,48.2378,106000.0
2012-11-08 13:15:00,59.49,59.52,59.43,59.43,38600.0,48.2297,48.2541,48.1811,48.1811,38600.0
2012-11-08 13:20:00,59.41,59.43,59.34,59.35,10000.0,48.1649,48.1811,48.1081,48.1162,10000.0
2012-11-08 13:25:00,59.33,59.35,59.18,59.3,23600.0,48.1,48.1162,47.9784,48.0757,23600.0
2012-11-08 13:30:00,59.31,59.38,59.27,59.36,8600.0,48.0838,48.1405,48.0514,48.1243,8600.0
2012-11-08 13:35:00,59.4,59.48,59.4,59.47,8200.0,48.1568,48.2216,48.1568,48.2135,8200.0
2012-11-08 13:40:00,59.48,59.51,59.46,59.49,13800.0,48.2216,48.2459,48.2054,48.2297,13800.0
2012-11-08 13:45:00,59.49,59.52,59.47,59.51,14200.0,48.2297,48.2541,48.2135,48.2459,14200.0
2012-11-08 13:50:00,59.51,59.51,59.47,59.49,41800.0,48.2459,48.2459,48.2135,48.2297,41800.0
2012-11-08 13:55:00,59.48,59.49,59.44,59.45,25800.0,48.2216,48.2297,48.1892,48.1973,25800.0
2012-11-08 14:00:00,59.45,59.45,59.35,59.37,23400.0,48.1973,48.1973,48.1162,48.1324,23400.0
2012-11-08 14:05:00,59.37,59.44,59.32,59.41,22800.0,48.1324,48.1892,48.0919,48.1649,22800.0
2012-11-08 14:10:00,59.42,59.43,59.4,59.42,12800.0,48.173,48.1811,48.1568,48.173,12800.0
2012-11-08 14:15:00,59.41,59.43,59.21,59.21,54800.0,48.1649,48.1811,48.0027,48.0027,54800.0
2012-11-08 14:20:00,59.21,59.24,59.2,59.22,10600.0,48.0027,48.027,47.9946,48.0108,10600.0
2012-11-08 14:25:00,59.22,59.3,59.19,59.26,15600.0,48.0108,48.0757,47.9865,48.0433,15600.0
2012-11-08 14:30:00,59.27,59.31,59.12,59.13,20400.0,48.0514,48.0838,47.9298,47.9379,20400.0
2012-11-08 14:35:00,59.13,59.2,59.09,59.14,65400.0,47.9379,47.9946,47.9054,47.946,65400.0
2012-11-08 14:40:00,59.16,59.19,59.1,59.1,26600.0,47.9622,47.9865,47.9135,47.9135,26600.0
2012-11-08 14:45:00,59.12,59.14,59.07,59.13,17600.0,47.9298,47.946,47.8892,47.9379,17600.0
2012-11-08 14:50:00,59.16,59.18,59.12,59.15,17400.0,47.9622,47.9784,47.9298,47.9541,17400.0
2012-11-08 14:55:00,59.16,59.23,59.16,59.21,20200.0,47.9622,48.0189,47.9622,48.0027,20200.0
2012-11-08 15:00:00,59.21,59.23,59.19,59.23,22000.0,48.0027,48.0189,47.9865,48.0189,22000.0
2012-11-08 15:05:00,59.24,59.24,59.12,59.12,20400.0,48.027,48.027,47.9298,47.9298,20400.0
2012-11-08 15:10:00,59.1,59.18,59.09,59.1,28600.0,47.9135,47.9784,47.9054,47.9135,28600.0
2012-11-08 15:15:00,59.09,59.16,59.02,59.12,29600.0,47.9054,47.9622,47.8487,47.9298,29600.0
2012-11-08 15:20:00,59.14,59.14,59.02,59.07,28400.0,47.946,47.946,47.8487,47.8892,28400.0
2012-11-08 15:25:00,59.07,59.09,59.02,59.05,42200.0,47.8892,47.9054,47.8487,47.873,42200.0
2012-11-08 15:30:00,59.06,59.07,58.97,59.04,43800.0,47.8811,47.8892,47.8082,47.8649,43800.0
2012-11-08 15:35:00,59.04,59.06,58.95,58.99,63400.0,47.8649,47.8811,47.7919,47.8244,63400.0
2012-11-08 15:40:00,58.99,59.01,58.85,58.92,55400.0,47.8244,47.8406,47.7109,47.7676,55400.0
2012-11-08 15:45:00,58.92,59.02,58.91,58.94,70400.0,47.7676,47.8487,47.7595,47.7838,70400.0
2012-11-08 15:50:00,58.93,59.06,58.93,59.05,57600.0,47.7757,47.8811,47.7757,47.873,57600.0
2012-11-08 15:55:00,59.05,59.06,58.79,58.8,106000.0,47.873,47.8811,47.6622,47.6703,106000.0
2012-11-09 09:30:00,58.69,58.76,58.49,58.7,42200.0,47.5812,47.6379,47.419,47.5893,42200.0
2012-11-09 09:35:00,58.67,58.87,58.67,58.7,24200.0,47.5649,47.7271,47.5649,47.5893,24200.0
2012-11-09 09:40:00,58.81,58.85,58.77,58.84,9200.0,47.6784,47.7109,47.646,47.7028,9200.0
2012-11-09 09:45:00,58.85,58.85,58.49,58.53,11600.0,47.7109,47.7109,47.419,47.4514,11600.0
2012-11-09 09:50:00,58.54,58.59,58.38,58.54,16000.0,47.4595,47.5001,47.3298,47.4595,16000.0
2012-11-09 09:55:00,58.5,58.63,58.4,58.57,25600.0,47.4271,47.5325,47.346,47.4839,25600.0
2012-11-09 10:00:00,58.52,58.79,58.49,58.78,21200.0,47.4433,47.6622,47.419,47.6541,21200.0
2012-11-09 10:05:00,58.77,58.88,58.74,58.88,19600.0,47.646,47.7352,47.6217,47.7352,19600.0
2012-11-09 10:10:00,58.88,58.92,58.72,58.76,48800.0,47.7352,47.7676,47.6055,47.6379,48800.0
2012-11-09 10:15:00,58.8,58.82,58.67,58.69,18800.0,47.6703,47.6865,47.5649,47.5812,18800.0
2012-11-09 10:20:00,58.7,58.79,58.7,58.79,19400.0,47.5893,47.6622,47.5893,47.6622,19400.0
2012-11-09 10:25:00,58.76,58.83,58.74,58.77,20800.0,47.6379,47.6947,47.6217,47.646,20800.0
2012-11-09 10:30:00,58.77,58.79,58.7,58.7,11800.0,47.646,47.6622,47.5893,47.5893,11800.0
2012-11-09 10:35:00,58.73,58.85,58.73,58.77,9600.0,47.6136,47.7109,47.6136,47.646,9600.0
2012-11-09 10:40:00,58.69,58.9,58.69,58.87,24000.0,47.5812,47.7514,47.5812,47.7271,24000.0
2012-11-09 10:45:00,58.86,58.88,58.68,58.7,13400.0,47.719,47.7352,47.573,47.5893,13400.0
2012-11-09 10:50:00,58.65,58.68,58.63,58.63,19000.0,47.5487,47.573,47.5325,47.5325,19000.0
2012-11-09 10:55:00,58.63,58.67,58.54,58.65,26400.0,47.5325,47.5649,47.4595,47.5487,26400.0
2012-11-09 11:00:00,58.66,58.68,58.63,58.65,18400.0,47.5568,47.573,47.5325,47.5487,18400.0
2012-11-09 11:05:00,58.65,58.71,58.65,58.68,14800.0,47.5487,47.5974,47.5487,47.573,14800.0
2012-11-09 11:10:00,58.68,58.74,58.65,58.68,18200.0,47.573,47.6217,47.5487,47.573,18200.0
2012-11-09 11:15:00,58.69,58.74,58.68,58.69,16000.0,47.5812,47.6217,47.573,47.5812,16000.0
2012-11-09 11:20:00,58.74,58.75,58.56,58.57,12400.0,47.6217,47.6298,47.4758,47.4839,12400.0
2012-11-09 11:25:00,58.59,58.61,58.56,58.59,13000.0,47.5001,47.5163,47.4758,47.5001,13000.0
2012-11-09 11:30:00,58.6,58.63,58.56,58.56,16800.0,47.5082,47.5325,47.4758,47.4758,16800.0
2012-11-09 11:35:00,58.58,58.72,58.56,58.7,15400.0,47.492,47.6055,47.4758,47.5893,15400.0
2012-11-09 11:40:00,58.71,58.78,58.71,58.76,14400.0,47.5974,47.6541,47.5974,47.6379,14400.0
2012-11-09 11:45:00,58.77,59.01,58.75,58.97,53200.0,47.646,47.8406,47.6298,47.8082,53200.0
2012-11-09 11:50:00,58.96,59.01,58.82,58.87,27200.0,47.8,47.8406,47.6865,47.7271,27200.0
2012-11-09 11:55:00,58.85,58.94,58.85,58.94,7800.0,47.7109,47.7838,47.7109,47.7838,7800.0
2012-11-09 12:00:00,58.91,59.04,58.91,58.99,13000.0,47.7595,47.8649,47.7595,47.8244,13000.0
2012-11-09 12:05:00,58.98,59.02,58.94,58.95,7000.0,47.8163,47.8487,47.7838,47.7919,7000.0
2012-11-09 12:10:00,58.96,59.16,58.96,59.13,14600.0,47.8,47.9622,47.8,47.9379,14600.0
2012-11-09 12:15:00,59.13,59.23,59.12,59.21,10200.0,47.9379,48.0189,47.9298,48.0027,10200.0
2012-11-09 12:20:00,59.2,59.27,59.2,59.27,6600.0,47.9946,48.0514,47.9946,48.0514,6600.0
2012-11-09 12:25:00,59.26,59.27,59.16,59.18,10600.0,48.0433,48.0514,47.9622,47.9784,10600.0
2012-11-09 12:30:00,59.19,59.27,59.19,59.27,9600.0,47.9865,48.0514,47.9865,48.0514,9600.0
2012-11-09 12:35:00,59.24,59.25,59.17,59.19,6800.0,48.027,48.0352,47.9703,47.9865,6800.0
2012-11-09 12:40:00,59.19,59.22,59.13,59.17,7200.0,47.9865,48.0108,47.9379,47.9703,7200.0
2012-11-09 12:45:00,59.16,59.2,59.13,59.17,6800.0,47.9622,47.9946,47.9379,47.9703,6800.0
2012-11-09 12:50:00,59.21,59.24,59.18,59.2,12000.0,48.0027,48.027,47.9784,47.9946,12000.0
2012-11-09 12:55:00,59.21,59.21,59.1,59.1,6600.0,48.0027,48.0027,47.9135,47.9135,6600.0
2012-11-09 13:00:00,59.1,59.19,59.1,59.19,7800.0,47.9135,47.9865,47.9135,47.9865,7800.0
2012-11-09 13:05:00,59.18,59.18,59.06,59.18,7400.0,47.9784,47.9784,47.8811,47.9784,7400.0
2012-11-09 13:10:00,59.15,59.16,58.81,58.88,23200.0,47.9541,47.9622,47.6784,47.7352,23200.0
2012-11-09 13:15:00,58.87,59.1,58.87,59.07,11600.0,47.7271,47.9135,47.7271,47.8892,11600.0
2012-11-09 13:20:00,59.07,59.07,58.9,58.9,4800.0,47.8892,47.8892,47.7514,47.7514,4800.0
2012-11-09 13:25:00,58.9,58.91,58.79,58.79,5400.0,47.7514,47.7595,47.6622,47.6622,5400.0
2012-11-09 13:30:00,58.79,58.84,58.65,58.69,7800.0,47.6622,47.7028,47.5487,47.5812,7800.0
2012-11-09 13:35:00,58.74,58.79,58.65,58.65,5000.0,47.6217,47.6622,47.5487,47.5487,5000.0
2012-11-09 13:40:00,58.66,58.75,58.57,58.62,9000.0,47.5568,47.6298,47.4839,47.5244,9000.0
2012-11-09 13:45:00,58.62,58.68,58.57,58.65,17400.0,47.5244,47.573,47.4839,47.5487,17400.0
2012-11-09 13:50:00,58.63,58.75,58.62,58.7,9800.0,47.5325,47.6298,47.5244,47.5893,9800.0
2012-11-09 13:55:00,58.72,58.85,58.68,58.79,9600.0,47.6055,47.7109,47.573,47.6622,9600.0
2012-11-09 14:00:00,58.75,58.81,58.71,58.71,9800.0,47.6298,47.6784,47.5974,47.5974,9800.0
2012-11-09 14:05:00,58.69,58.74,58.56,58.59,26800.0,47.5812,47.6217,47.4758,47.5001,26800.0
2012-11-09 14:10:00,58.62,58.74,58.62,58.7,6200.0,47.5244,47.6217,47.5244,47.5893,6200.0
2012-11-09 14:15:00,58.71,58.82,58.7,58.72,13400.0,47.5974,47.6865,47.5893,47.6055,13400.0
2012-11-09 14:20:00,58.71,58.79,58.71,58.76,9400.0,47.5974,47.6622,47.5974,47.6379,9400.0
2012-11-09 14:25:00,58.78,58.8,58.73,58.79,8600.0,47.6541,47.6703,47.6136,47.6622,8600.0
2012-11-09 14:30:00,58.82,58.98,58.79,58.98,7400.0,47.6865,47.8163,47.6622,47.8163,7400.0
2012-11-09 14:35:00,58.95,59.06,58.94,58.94,11800.0,47.7919,47.8811,47.7838,47.7838,11800.0
2012-11-09 14:40:00,58.94,58.98,58.91,58.91,5400.0,47.7838,47.8163,47.7595,47.7595,5400.0
2012-11-09 14:45:00,58.88,58.93,58.88,58.91,6400.0,47.7352,47.7757,47.7352,47.7595,6400.0
2012-11-09 14:50:00,58.92,58.95,58.82,58.85,8200.0,47.7676,47.7919,47.6865,47.7109,8200.0
2012-11-09 14:55:00,58.85,58.85,58.75,58.78,8400.0,47.7109,47.7109,47.6298,47.6541,8400.0
2012-11-09 15:00:00,58.77,58.83,58.76,58.79,10600.0,47.646,47.6947,47.6379,47.6622,10600.0
2012-11-09 15:05:00,58.79,58.79,58.67,58.74,5800.0,47.6622,47.6622,47.5649,47.6217,5800.0
2012-11-09 15:10:00,58.76,58.86,58.74,58.82,8000.0,47.6379,47.719,47.6217,47.6865,8000.0
2012-11-09 15:15:00,58.81,58.81,58.71,58.71,9000.0,47.6784,47.6784,47.5974,47.5974,9000.0
2012-11-09 15:20:00,58.72,58.85,58.72,58.83,12600.0,47.6055,47.7109,47.6055,47.6947,12600.0
2012-11-09 15:25:00,58.83,58.86,58.76,58.85,12600.0,47.6947,47.719,47.6379,47.7109,12600.0
2012-11-09 15:30:00,58.85,58.86,58.8,58.82,32200.0,47.7109,47.719,47.6703,47.6865,32200.0
2012-11-09 15:35:00,58.82,58.83,58.67,58.73,19000.0,47.6865,47.6947,47.5649,47.6136,19000.0
2012-11-09 15:40:00,58.73,58.91,58.71,58.88,15400.0,47.6136,47.7595,47.5974,47.7352,15400.0
2012-11-09 15:45:00,58.91,59.01,58.91,58.93,33400.0,47.7595,47.8406,47.7595,47.7757,33400.0
2012-11-09 15:50:00,58.91,58.93,58.8,58.83,29800.0,47.7595,47.7757,47.6703,47.6947,29800.0
2012-11-09 15:55:00,58.83,58.83,58.67,58.76,41600.0,47.6947,47.6947,47.5649,47.6379,41600.0
2012-11-12 09:30:00,58.92,58.92,58.74,58.75,18000.0,47.7676,47.7676,47.6217,47.6298,18000.0
2012-11-12 09:35:00,58.71,58.93,58.63,58.92,24800.0,47.5974,47.7757,47.5325,47.7676,24800.0
2012-11-12 09:40:00,58.96,59.12,58.85,58.95,74600.0,47.8,47.9298,47.7109,47.7919,74600.0
2012-11-12 09:45:00,58.85,58.99,58.85,58.88,2800.0,47.7109,47.8244,47.7109,47.7352,2800.0
2012-11-12 09:50:00,58.88,58.9,58.81,58.87,3400.0,47.7352,47.7514,47.6784,47.7271,3400.0
2012-11-12 09:55:00,58.92,58.95,58.76,58.87,18400.0,47.7676,47.7919,47.6379,47.7271,18400.0
2012-11-12 10:00:00,58.86,58.86,58.65,58.65,20200.0,47.719,47.719,47.5487,47.5487,20200.0
2012-11-12 10:05:00,58.66,58.74,58.66,58.7,14000.0,47.5568,47.6217,47.5568,47.5893,14000.0
2012-11-12 10:10:00,58.68,58.73,58.55,58.63,12800.0,47.573,47.6136,47.4677,47.5325,12800.0
2012-11-12 10:15:00,58.6,58.66,58.57,58.66,37400.0,47.5082,47.5568,47.4839,47.5568,37400.0
2012-11-12 10:20:00,58.64,58.66,58.61,58.63,4000.0,47.5406,47.5568,47.5163,47.5325,4000.0
2012-11-12 10:25:00,58.66,58.74,58.66,58.67,2000.0,47.5568,47.6217,47.5568,47.5649,2000.0
2012-11-12 10:30:00,58.71,58.76,58.7,58.72,5200.0,47.5974,47.6379,47.5893,47.6055,5200.0
2012-11-12 10:35:00,58.72,58.72,58.62,58.63,17200.0,47.6055,47.6055,47.5244,47.5325,17200.0
2012-11-12 10:40:00,58.64,58.64,58.52,58.54,21000.0,47.5406,47.5406,47.4433,47.4595,21000.0
2012-11-12 10:45:00,58.55,58.55,58.48,58.49,13600.0,47.4677,47.4677,47.4109,47.419,13600.0
2012-11-12 10:50:00,58.49,58.49,58.44,58.44,8600.0,47.419,47.419,47.3785,47.3785,8600.0
2012-11-12 10:55:00,58.46,58.49,58.46,58.48,5200.0,47.3947,47.419,47.3947,47.4109,5200.0
2012-11-12 11:00:00,58.49,58.55,58.47,58.47,16200.0,47.419,47.4677,47.4028,47.4028,16200.0
2012-11-12 11:05:00,58.49,58.5,58.44,58.47,49600.0,47.419,47.4271,47.3785,47.4028,49600.0
2012-11-12 11:10:00,58.48,58.5,58.46,58.46,14200.0,47.4109,47.4271,47.3947,47.3947,14200.0
2012-11-12 11:15:00,58.49,58.5,58.38,58.41,14400.0,47.419,47.4271,47.3298,47.3542,14400.0
2012-11-12 11:20:00,58.42,58.49,58.42,58.47,11200.0,47.3623,47.419,47.3623,47.4028,11200.0
2012-11-12 11:25:00,58.48,58.51,58.47,58.5,13800.0,47.4109,47.4352,47.4028,47.4271,13800.0
2012-11-12 11:30:00,58.5,58.52,58.46,58.49,28600.0,47.4271,47.4433,47.3947,47.419,28600.0
2012-11-12 11:35:00,58.5,58.52,58.49,58.52,51600.0,47.4271,47.4433,47.419,47.4433,51600.0
2012-11-12 11:40:00,58.52,58.53,58.46,58.5,69000.0,47.4433,47.4514,47.3947,47.4271,69000.0
2012-11-12 11:45:00,58.51,58.54,58.44,58.48,11600.0,47.4352,47.4595,47.3785,47.4109,11600.0
2012-11-12 11:50:00,58.48,58.53,58.47,58.47,13800.0,47.4109,47.4514,47.4028,47.4028,13800.0
2012-11-12 11:55:00,58.48,58.53,58.46,58.49,14000.0,47.4109,47.4514,47.3947,47.419,14000.0
2012-11-12 12:00:00,58.49,58.53,58.49,58.51,15800.0,47.419,47.4514,47.419,47.4352,15800.0
2012-11-12 12:05:00,58.5,58.52,58.48,58.5,16600.0,47.4271,47.4433,47.4109,47.4271,16600.0
2012-11-12 12:10:00,58.51,58.52,58.46,58.49,14400.0,47.4352,47.4433,47.3947,47.419,14400.0
2012-11-12 12:15:00,58.5,58.55,58.46,58.48,12000.0,47.4271,47.4677,47.3947,47.4109,12000.0
2012-11-12 12:20:00,58.5,58.6,58.5,58.56,12800.0,47.4271,47.5082,47.4271,47.4758,12800.0
2012-11-12 12:25:00,58.55,58.58,58.51,58.57,14000.0,47.4677,47.492,47.4352,47.4839,14000.0
2012-11-12 12:30:00,58.59,58.61,58.52,58.56,25200.0,47.5001,47.5163,47.4433,47.4758,25200.0
2012-11-12 12:35:00,58.59,58.61,58.54,58.58,17200.0,47.5001,47.5163,47.4595,47.492,17200.0
2012-11-12 12:40:00,58.59,58.66,58.54,58.66,24600.0,47.5001,47.5568,47.4595,47.5568,24600.0
2012-11-12 12:45:00,58.64,58.67,58.61,58.66,8200.0,47.5406,47.5649,47.5163,47.5568,8200.0
2012-11-12 12:50:00,58.68,58.73,58.66,58.71,113200.0,47.573,47.6136,47.5568,47.5974,113200.0
2012-11-12 12:55:00,58.72,58.84,58.72,58.84,12000.0,47.6055,47.7028,47.6055,47.7028,12000.0
2012-11-12 13:00:00,58.85,59.0,58.8,58.96,30600.0,47.7109,47.8325,47.6703,47.8,30600.0
2012-11-12 13:05:00,59.0,59.06,58.96,59.06,32400.0,47.8325,47.8811,47.8,47.8811,32400.0
2012-11-12 13:10:00,59.06,59.17,59.06,59.16,7800.0,47.8811,47.9703,47.8811,47.9622,7800.0
2012-11-12 13:15:00,59.12,59.18,59.1,59.11,6800.0,47.9298,47.9784,47.9135,47.9217,6800.0
2012-11-12 13:20:00,59.13,59.19,59.13,59.18,7800.0,47.9379,47.9865,47.9379,47.9784,7800.0
2012-11-12 13:25:00,59.15,59.3,59.15,59.27,15000.0,47.9541,48.0757,47.9541,48.0514,15000.0
2012-11-12 13:30:00,59.27,59.31,59.16,59.18,20000.0,48.0514,48.0838,47.9622,47.9784,20000.0
2012-11-12 13:35:00,59.18,59.26,59.17,59.2,18000.0,47.9784,48.0433,47.9703,47.9946,18000.0
2012-11-12 13:40:00,59.19,59.24,59.19,59.23,7400.0,47.9865,48.027,47.9865,48.0189,7400.0
2012-11-12 13:45:00,59.23,59.29,59.16,59.2,21600.0,48.0189,48.0676,47.9622,47.9946,21600.0
2012-11-12 13:50:00,59.22,59.27,59.19,59.22,9000.0,48.0108,48.0514,47.9865,48.0108,9000.0
2012-11-12 13:55:00,59.21,59.27,59.19,59.23,7400.0,48.0027,48.0514,47.9865,48.0189,7400.0
2012-11-12 14:00:00,59.23,59.29,59.18,59.21,49800.0,48.0189,48.0676,47.9784,48.0027,49800.0
2012-11-12 14:05:00,59.21,59.28,59.18,59.24,16400.0,48.0027,48.0595,47.9784,48.027,16400.0
2012-11-12 14:10:00,59.24,59.28,59.14,59.21,64200.0,48.027,48.0595,47.946,48.0027,64200.0
2012-11-12 14:15:00,59.21,59.22,59.13,59.18,38400.0,48.0027,48.0108,47.9379,47.9784,38400.0
2012-11-12 14:20:00,59.18,59.19,59.08,59.08,45600.0,47.9784,47.9865,47.8973,47.8973,45600.0
2012-11-12 14:25:00,59.1,59.12,59.06,59.11,6600.0,47.9135,47.9298,47.8811,47.9217,6600.0
2012-11-12 14:30:00,59.09,59.15,58.99,58.99,36400.0,47.9054,47.9541,47.8244,47.8244,36400.0
2012-11-12 14:35:00,59.02,59.06,59.02,59.04,14000.0,47.8487,47.8811,47.8487,47.8649,14000.0
2012-11-12 14:40:00,59.02,59.05,58.87,58.88,21200.0,47.8487,47.873,47.7271,47.7352,21200.0
2012-11-12 14:45:00,58.9,58.92,58.82,58.85,32400.0,47.7514,47.7676,47.6865,47.7109,32400.0
2012-11-12 14:50:00,58.86,58.88,58.81,58.87,9600.0,47.719,47.7352,47.6784,47.7271,9600.0
2012-11-12 14:55:00,58.86,58.94,58.86,58.91,13800.0,47.719,47.7838,47.719,47.7595,13800.0
2012-11-12 15:00:00,58.92,58.99,58.9,58.95,15800.0,47.7676,47.8244,47.7514,47.7919,15800.0
2012-11-12 15:05:00,58.94,58.96,58.87,58.87,8400.0,47.7838,47.8,47.7271,47.7271,8400.0
2012-11-12 15:10:00,58.9,58.95,58.85,58.85,11400.0,47.7514,47.7919,47.7109,47.7109,11400.0
2012-11-12 15:15:00,58.87,58.92,58.83,58.83,15600.0,47.7271,47.7676,47.6947,47.6947,15600.0
2012-11-12 15:20:00,58.85,58.85,58.79,58.82,12000.0,47.7109,47.7109,47.6622,47.6865,12000.0
2012-11-12 15:25:00,58.82,58.84,58.79,58.83,13000.0,47.6865,47.7028,47.6622,47.6947,13000.0
2012-11-12 15:30:00,58.85,58.87,58.81,58.85,14600.0,47.7109,47.7271,47.6784,47.7109,14600.0
2012-11-12 15:35:00,58.85,58.85,58.74,58.76,44800.0,47.7109,47.7109,47.6217,47.6379,44800.0
2012-11-12 15:40:00,58.77,58.81,58.75,58.77,10800.0,47.646,47.6784,47.6298,47.646,10800.0
2012-11-12 15:45:00,58.77,58.84,58.69,58.7,41000.0,47.646,47.7028,47.5812,47.5893,41000.0
2012-11-12 15:50:00,58.71,58.82,58.7,58.81,139200.0,47.5974,47.6865,47.5893,47.6784,139200.0
2012-11-12 15:55:00,58.82,58.82,58.72,58.74,35000.0,47.6865,47.6865,47.6055,47.6217,35000.0
2012-11-13 09:30:00,58.24,58.47,58.15,58.21,36400.0,47.2163,47.4028,47.1434,47.192,36400.0
2012-11-13 09:35:00,58.21,58.28,58.21,58.21,10600.0,47.192,47.2488,47.192,47.192,10600.0
2012-11-13 09:40:00,58.38,58.43,58.29,58.37,9400.0,47.3298,47.3704,47.2569,47.3217,9400.0
2012-11-13 09:45:00,58.35,58.57,58.34,58.51,18800.0,47.3055,47.4839,47.2974,47.4352,18800.0
2012-11-13 09:50:00,58.45,58.55,58.41,58.55,6400.0,47.3866,47.4677,47.3542,47.4677,6400.0
2012-11-13 09:55:00,58.6,58.77,58.6,58.77,5600.0,47.5082,47.646,47.5082,47.646,5600.0
2012-11-13 10:00:00,58.81,58.82,58.65,58.65,7800.0,47.6784,47.6865,47.5487,47.5487,7800.0
2012-11-13 10:05:00,58.63,58.8,58.63,58.77,11000.0,47.5325,47.6703,47.5325,47.646,11000.0
2012-11-13 10:10:00,58.8,58.81,58.73,58.77,31000.0,47.6703,47.6784,47.6136,47.646,31000.0
2012-11-13 10:15:00,58.77,58.77,58.64,58.67,11000.0,47.646,47.646,47.5406,47.5649,11000.0
2012-11-13 10:20:00,58.7,58.77,58.66,58.71,9800.0,47.5893,47.646,47.5568,47.5974,9800.0
2012-11-13 10:25:00,58.71,58.76,58.68,58.74,3200.0,47.5974,47.6379,47.573,47.6217,3200.0
2012-11-13 10:30:00,58.74,58.8,58.71,58.8,10600.0,47.6217,47.6703,47.5974,47.6703,10600.0
2012-11-13 10:35:00,58.82,58.88,58.72,58.77,27200.0,47.6865,47.7352,47.6055,47.646,27200.0
2012-11-13 10:40:00,58.77,58.8,58.7,58.72,15400.0,47.646,47.6703,47.5893,47.6055,15400.0
2012-11-13 10:45:00,58.73,58.79,58.72,58.78,11800.0,47.6136,47.6622,47.6055,47.6541,11800.0
2012-11-13 10:50:00,58.8,58.87,58.72,58.85,20600.0,47.6703,47.7271,47.6055,47.7109,20600.0
2012-11-13 10:55:00,58.86,58.88,58.82,58.82,14000.0,47.719,47.7352,47.6865,47.6865,14000.0
2012-11-13 11:00:00,58.84,58.88,58.81,58.84,14800.0,47.7028,47.7352,47.6784,47.7028,14800.0
2012-11-13 11:05:00,58.84,58.85,58.78,58.85,14800.0,47.7028,47.7109,47.6541,47.7109,14800.0
2012-11-13 11:10:00,58.84,58.84,58.79,58.8,10000.0,47.7028,47.7028,47.6622,47.6703,10000.0
2012-11-13 11:15:00,58.8,58.81,58.74,58.77,9800.0,47.6703,47.6784,47.6217,47.646,9800.0
2012-11-13 11:20:00,58.79,58.81,58.73,58.74,15200.0,47.6622,47.6784,47.6136,47.6217,15200.0
2012-11-13 11:25:00,58.74,58.8,58.74,58.78,17800.0,47.6217,47.6703,47.6217,47.6541,17800.0
2012-11-13 11:30:00,58.77,58.84,58.77,58.8,11200.0,47.646,47.7028,47.646,47.6703,11200.0
2012-11-13 11:35:00,58.77,58.81,58.71,58.73,12800.0,47.646,47.6784,47.5974,47.6136,12800.0
2012-11-13 11:40:00,58.73,58.77,58.72,58.75,14400.0,47.6136,47.646,47.6055,47.6298,14400.0
2012-11-13 11:45:00,58.74,58.77,58.72,58.73,19400.0,47.6217,47.646,47.6055,47.6136,19400.0
2012-11-13 11:50:00,58.72,58.72,58.62,58.67,13800.0,47.6055,47.6055,47.5244,47.5649,13800.0
2012-11-13 11:55:00,58.73,58.79,58.71,58.75,7600.0,47.6136,47.6622,47.5974,47.6298,7600.0
2012-11-13 12:00:00,58.79,58.8,58.74,58.8,3000.0,47.6622,47.6703,47.6217,47.6703,3000.0
2012-11-13 12:05:00,58.79,58.8,58.62,58.62,8800.0,47.6622,47.6703,47.5244,47.5244,8800.0
2012-11-13 12:10:00,58.67,58.78,58.65,58.75,5600.0,47.5649,47.6541,47.5487,47.6298,5600.0
2012-11-13 12:15:00,58.75,58.79,58.68,58.77,9000.0,47.6298,47.6622,47.573,47.646,9000.0
2012-11-13 12:20:00,58.82,58.82,58.69,58.71,12000.0,47.6865,47.6865,47.5812,47.5974,12000.0
2012-11-13 12:25:00,58.71,58.79,58.65,58.7,24200.0,47.5974,47.6622,47.5487,47.5893,24200.0
2012-11-13 12:30:00,58.73,58.73,58.6,58.69,14000.0,47.6136,47.6136,47.5082,47.5812,14000.0
2012-11-13 12:35:00,58.7,58.7,58.65,58.69,2800.0,47.5893,47.5893,47.5487,47.5812,2800.0
2012-11-13 12:40:00,58.72,58.77,58.6,58.67,27800.0,47.6055,47.646,47.5082,47.5649,27800.0
2012-11-13 12:45:00,58.69,58.82,58.69,58.82,8000.0,47.5812,47.6865,47.5812,47.6865,8000.0
2012-11-13 12:50:00,58.83,58.84,58.78,58.83,8800.0,47.6947,47.7028,47.6541,47.6947,8800.0
2012-11-13 12:55:00,58.83,58.84,58.77,58.82,6600.0,47.6947,47.7028,47.646,47.6865,6600.0
2012-11-13 13:00:00,58.8,58.8,58.69,58.7,8200.0,47.6703,47.6703,47.5812,47.5893,8200.0
2012-11-13 13:05:00,58.72,58.88,58.71,58.88,7200.0,47.6055,47.7352,47.5974,47.7352,7200.0
2012-11-13 13:10:00,58.89,58.99,58.87,58.99,14400.0,47.7433,47.8244,47.7271,47.8244,14400.0
2012-11-13 13:15:00,58.98,59.05,58.97,59.04,11200.0,47.8163,47.873,47.8082,47.8649,11200.0
2012-11-13 13:20:00,59.07,59.07,59.02,59.04,7800.0,47.8892,47.8892,47.8487,47.8649,7800.0
2012-11-13 13:25:00,59.07,59.07,59.03,59.07,3200.0,47.8892,47.8892,47.8568,47.8892,3200.0
2012-11-13 13:30:00,59.05,59.07,59.04,59.06,9000.0,47.873,47.8892,47.8649,47.8811,9000.0
2012-11-13 13:35:00,59.05,59.05,58.92,58.93,10200.0,47.873,47.873,47.7676,47.7757,10200.0
2012-11-13 13:40:00,58.96,59.06,58.96,59.05,4400.0,47.8,47.8811,47.8,47.873,4400.0
2012-11-13 13:45:00,59.04,59.09,59.04,59.04,10400.0,47.8649,47.9054,47.8649,47.8649,10400.0
2012-11-13 13:50:00,59.05,59.16,59.05,59.15,8600.0,47.873,47.9622,47.873,47.9541,8600.0
2012-11-13 13:55:00,59.13,59.16,59.09,59.16,4200.0,47.9379,47.9622,47.9054,47.9622,4200.0
2012-11-13 14:00:00,59.14,59.21,59.13,59.17,17200.0,47.946,48.0027,47.9379,47.9703,17200.0
2012-11-13 14:05:00,59.17,59.17,59.09,59.17,6800.0,47.9703,47.9703,47.9054,47.9703,6800.0
2012-11-13 14:10:00,59.16,59.24,59.16,59.18,13000.0,47.9622,48.027,47.9622,47.9784,13000.0
2012-11-13 14:15:00,59.19,59.24,59.19,59.24,9200.0,47.9865,48.027,47.9865,48.027,9200.0
2012-11-13 14:20:00,59.22,59.26,59.19,59.2,10600.0,48.0108,48.0433,47.9865,47.9946,10600.0
2012-11-13 14:25:00,59.2,59.21,59.17,59.2,8800.0,47.9946,48.0027,47.9703,47.9946,8800.0
2012-11-13 14:30:00,59.21,59.21,59.09,59.11,9000.0,48.0027,48.0027,47.9054,47.9217,9000.0
2012-11-13 14:35:00,59.1,59.1,59.02,59.02,9800.0,47.9135,47.9135,47.8487,47.8487,9800.0
2012-11-13 14:40:00,59.04,59.08,59.02,59.04,8000.0,47.8649,47.8973,47.8487,47.8649,8000.0
2012-11-13 14:45:00,59.04,59.08,58.97,59.05,10400.0,47.8649,47.8973,47.8082,47.873,10400.0
2012-11-13 14:50:00,59.06,59.06,59.01,59.01,6400.0,47.8811,47.8811,47.8406,47.8406,6400.0
2012-11-13 14:55:00,59.02,59.07,59.02,59.07,8800.0,47.8487,47.8892,47.8487,47.8892,8800.0
2012-11-13 15:00:00,59.07,59.1,59.04,59.06,21600.0,47.8892,47.9135,47.8649,47.8811,21600.0
2012-11-13 15:05:00,59.05,59.06,59.01,59.02,20200.0,47.873,47.8811,47.8406,47.8487,20200.0
2012-11-13 15:10:00,59.02,59.02,58.94,58.97,7800.0,47.8487,47.8487,47.7838,47.8082,7800.0
2012-11-13 15:15:00,58.97,58.99,58.89,58.95,12400.0,47.8082,47.8244,47.7433,47.7919,12400.0
2012-11-13 15:20:00,58.95,58.97,58.79,58.85,16200.0,47.7919,47.8082,47.6622,47.7109,16200.0
2012-11-13 15:25:00,58.85,58.94,58.84,58.91,13000.0,47.7109,47.7838,47.7028,47.7595,13000.0
2012-11-13 15:30:00,58.89,58.94,58.88,58.93,12400.0,47.7433,47.7838,47.7352,47.7757,12400.0
2012-11-13 15:35:00,58.93,58.93,58.83,58.88,22400.0,47.7757,47.7757,47.6947,47.7352,22400.0
2012-11-13 15:40:00,58.88,58.89,58.79,58.85,16800.0,47.7352,47.7433,47.6622,47.7109,16800.0
2012-11-13 15:45:00,58.83,58.91,58.79,58.88,22200.0,47.6947,47.7595,47.6622,47.7352,22200.0
2012-11-13 15:50:00,58.88,58.88,58.77,58.77,24600.0,47.7352,47.7352,47.646,47.646,24600.0
2012-11-13 15:55:00,58.77,58.8,58.73,58.74,40200.0,47.646,47.6703,47.6136,47.6217,40200.0
2012-11-14 09:30:00,58.92,59.04,58.73,58.98,22400.0,47.7676,47.8649,47.6136,47.8163,22400.0
2012-11-14 09:35:00,58.91,58.97,58.74,58.8,9800.0,47.7595,47.8082,47.6217,47.6703,9800.0
2012-11-14 09:40:00,58.8,58.85,58.76,58.85,7200.0,47.6703,47.7109,47.6379,47.7109,7200.0
2012-11-14 09:45:00,58.85,58.94,58.85,58.94,4800.0,47.7109,47.7838,47.7109,47.7838,4800.0
2012-11-14 09:50:00,58.89,58.94,58.88,58.88,7400.0,47.7433,47.7838,47.7352,47.7352,7400.0
2012-11-14 09:55:00,58.88,58.93,58.73,58.84,10600.0,47.7352,47.7757,47.6136,47.7028,10600.0
2012-11-14 10:00:00,58.77,58.88,58.77,58.87,3000.0,47.646,47.7352,47.646,47.7271,3000.0
2012-11-14 10:05:00,58.85,58.99,58.84,58.99,16000.0,47.7109,47.8244,47.7028,47.8244,16000.0
2012-11-14 10:10:00,58.99,59.06,58.9,58.94,16400.0,47.8244,47.8811,47.7514,47.7838,16400.0
2012-11-14 10:15:00,58.93,58.97,58.85,58.9,18400.0,47.7757,47.8082,47.7109,47.7514,18400.0
2012-11-14 10:20:00,58.9,58.93,58.84,58.9,13800.0,47.7514,47.7757,47.7028,47.7514,13800.0
2012-11-14 10:25:00,58.9,58.9,58.78,58.82,12400.0,47.7514,47.7514,47.6541,47.6865,12400.0
2012-11-14 10:30:00,58.73,58.76,58.6,58.62,6600.0,47.6136,47.6379,47.5082,47.5244,6600.0
2012-11-14 10:35:00,58.59,58.62,58.55,58.6,10800.0,47.5001,47.5244,47.4677,47.5082,10800.0
2012-11-14 10:40:00,58.5,58.56,58.5,58.56,3400.0,47.4271,47.4758,47.4271,47.4758,3400.0
2012-11-14 10:45:00,58.54,58.62,58.51,58.62,7800.0,47.4595,47.5244,47.4352,47.5244,7800.0
2012-11-14 10:50:00,58.6,58.6,58.42,58.45,10200.0,47.5082,47.5082,47.3623,47.3866,10200.0
2012-11-14 10:55:00,58.46,58.46,58.37,58.46,3400.0,47.3947,47.3947,47.3217,47.3947,3400.0
2012-11-14 11:00:00,58.5,58.54,58.5,58.52,9600.0,47.4271,47.4595,47.4271,47.4433,9600.0
2012-11-14 11:05:00,58.52,58.68,58.52,58.68,9600.0,47.4433,47.573,47.4433,47.573,9600.0
2012-11-14 11:10:00,58.66,58.66,58.54,58.6,7000.0,47.5568,47.5568,47.4595,47.5082,7000.0
2012-11-14 11:15:00,58.6,58.6,58.54,58.54,2600.0,47.5082,47.5082,47.4595,47.4595,2600.0
2012-11-14 11:20:00,58.55,58.55,58.5,58.52,3200.0,47.4677,47.4677,47.4271,47.4433,3200.0
2012-11-14 11:25:00,58.55,58.67,58.55,58.65,9800.0,47.4677,47.5649,47.4677,47.5487,9800.0
2012-11-14 11:30:00,58.66,58.67,58.56,58.6,6200.0,47.5568,47.5649,47.4758,47.5082,6200.0
2012-11-14 11:35:00,58.53,58.54,58.5,58.51,6400.0,47.4514,47.4595,47.4271,47.4352,6400.0
2012-11-14 11:40:00,58.52,58.61,58.49,58.57,13200.0,47.4433,47.5163,47.419,47.4839,13200.0
2012-11-14 11:45:00,58.58,58.68,58.52,58.56,49800.0,47.492,47.573,47.4433,47.4758,49800.0
2012-11-14 11:50:00,58.59,58.59,58.47,58.48,9400.0,47.5001,47.5001,47.4028,47.4109,9400.0
2012-11-14 11:55:00,58.49,58.51,58.44,58.45,11000.0,47.419,47.4352,47.3785,47.3866,11000.0
2012-11-14 12:00:00,58.45,58.46,58.38,58.46,5600.0,47.3866,47.3947,47.3298,47.3947,5600.0
2012-11-14 12:05:00,58.46,58.46,58.37,58.37,4400.0,47.3947,47.3947,47.3217,47.3217,4400.0
2012-11-14 12:10:00,58.33,58.33,58.21,58.31,9200.0,47.2893,47.2893,47.192,47.2731,9200.0
2012-11-14 12:15:00,58.28,58.32,58.28,58.3,3800.0,47.2488,47.2812,47.2488,47.265,3800.0
2012-11-14 12:20:00,58.27,58.27,58.19,58.25,28400.0,47.2407,47.2407,47.1758,47.2244,28400.0
2012-11-14 12:25:00,58.23,58.33,58.23,58.28,4000.0,47.2082,47.2893,47.2082,47.2488,4000.0
2012-11-14 12:30:00,58.29,58.35,58.24,58.25,7000.0,47.2569,47.3055,47.2163,47.2244,7000.0
2012-11-14 12:35:00,58.24,58.3,58.2,58.21,7400.0,47.2163,47.265,47.1839,47.192,7400.0
2012-11-14 12:40:00,58.23,58.33,58.19,58.26,12800.0,47.2082,47.2893,47.1758,47.2325,12800.0
2012-11-14 12:45:00,58.27,58.34,58.27,58.33,4800.0,47.2407,47.2974,47.2407,47.2893,4800.0
2012-11-14 12:50:00,58.34,58.38,58.25,58.38,20400.0,47.2974,47.3298,47.2244,47.3298,20400.0
2012-11-14 12:55:00,58.38,58.38,58.32,58.35,15400.0,47.3298,47.3298,47.2812,47.3055,15400.0
2012-11-14 13:00:00,58.38,58.42,58.32,58.41,4400.0,47.3298,47.3623,47.2812,47.3542,4400.0
2012-11-14 13:05:00,58.43,58.48,58.4,58.45,6400.0,47.3704,47.4109,47.346,47.3866,6400.0
2012-11-14 13:10:00,58.49,58.49,58.44,58.48,3000.0,47.419,47.419,47.3785,47.4109,3000.0
2012-11-14 13:15:00,58.48,58.54,58.48,58.52,17800.0,47.4109,47.4595,47.4109,47.4433,17800.0
2012-11-14 13:20:00,58.52,58.55,58.48,58.55,6600.0,47.4433,47.4677,47.4109,47.4677,6600.0
2012-11-14 13:25:00,58.55,58.68,58.52,58.52,4600.0,47.4677,47.573,47.4433,47.4433,4600.0
2012-11-14 13:30:00,58.51,58.52,58.44,58.47,2200.0,47.4352,47.4433,47.3785,47.4028,2200.0
2012-11-14 13:35:00,58.5,58.63,58.49,58.53,6200.0,47.4271,47.5325,47.419,47.4514,6200.0
2012-11-14 13:40:00,58.54,58.57,58.49,58.49,4600.0,47.4595,47.4839,47.419,47.419,4600.0
2012-11-14 13:45:00,58.49,58.57,58.45,58.57,8200.0,47.419,47.4839,47.3866,47.4839,8200.0
2012-11-14 13:50:00,58.55,58.62,58.55,58.57,8400.0,47.4677,47.5244,47.4677,47.4839,8400.0
2012-11-14 13:55:00,58.63,58.69,58.63,58.65,5200.0,47.5325,47.5812,47.5325,47.5487,5200.0
2012-11-14 14:00:00,58.67,58.74,58.64,58.66,7200.0,47.5649,47.6217,47.5406,47.5568,7200.0
2012-11-14 14:05:00,58.66,58.71,58.63,58.65,32200.0,47.5568,47.5974,47.5325,47.5487,32200.0
2012-11-14 14:10:00,58.66,58.68,58.49,58.59,41000.0,47.5568,47.573,47.419,47.5001,41000.0
2012-11-14 14:15:00,58.56,58.59,58.49,58.51,50800.0,47.4758,47.5001,47.419,47.4352,50800.0
2012-11-14 14:20:00,58.52,58.62,58.52,58.58,33400.0,47.4433,47.5244,47.4433,47.492,33400.0
2012-11-14 14:25:00,58.58,58.59,58.5,58.57,26800.0,47.492,47.5001,47.4271,47.4839,26800.0
2012-11-14 14:30:00,58.58,58.58,58.5,58.52,19800.0,47.492,47.492,47.4271,47.4433,19800.0
2012-11-14 14:35:00,58.51,58.55,58.35,58.4,41000.0,47.4352,47.4677,47.3055,47.346,41000.0
2012-11-14 14:40:00,58.4,58.4,58.27,58.33,5000.0,47.346,47.346,47.2407,47.2893,5000.0
2012-11-14 14:45:00,58.33,58.37,58.33,58.34,5200.0,47.2893,47.3217,47.2893,47.2974,5200.0
2012-11-14 14:50:00,58.37,58.42,58.34,58.38,15200.0,47.3217,47.3623,47.2974,47.3298,15200.0
2012-11-14 14:55:00,58.4,58.41,58.34,58.37,8000.0,47.346,47.3542,47.2974,47.3217,8000.0
2012-11-14 15:00:00,58.34,58.38,58.29,58.31,8000.0,47.2974,47.3298,47.2569,47.2731,8000.0
2012-11-14 15:05:00,58.29,58.31,58.07,58.11,8800.0,47.2569,47.2731,47.0785,47.1109,8800.0
2012-11-14 15:10:00,58.1,58.22,58.1,58.19,9000.0,47.1028,47.2001,47.1028,47.1758,9000.0
2012-11-14 15:15:00,58.18,58.19,58.0,58.06,11200.0,47.1677,47.1758,47.0218,47.0704,11200.0
2012-11-14 15:20:00,58.07,58.07,57.99,58.02,15400.0,47.0785,47.0785,47.0136,47.038,15400.0
2012-11-14 15:25:00,58.02,58.17,58.02,58.15,13200.0,47.038,47.1596,47.038,47.1434,13200.0
2012-11-14 15:30:00,58.16,58.19,58.15,58.18,15000.0,47.1515,47.1758,47.1434,47.1677,15000.0
2012-11-14 15:35:00,58.18,58.24,58.17,58.17,19600.0,47.1677,47.2163,47.1596,47.1596,19600.0
2012-11-14 15:40:00,58.19,58.19,58.05,58.15,26200.0,47.1758,47.1758,47.0623,47.1434,26200.0
2012-11-14 15:45:00,58.16,58.18,58.03,58.13,79800.0,47.1515,47.1677,47.0461,47.1271,79800.0
2012-11-14 15:50:00,58.1,58.17,58.06,58.13,140200.0,47.1028,47.1596,47.0704,47.1271,140200.0
2012-11-14 15:55:00,58.15,58.2,58.07,58.15,122400.0,47.1434,47.1839,47.0785,47.1434,122400.0
2012-11-15 09:30:00,58.13,58.28,58.02,58.28,52600.0,47.1271,47.2488,47.038,47.2488,52600.0
2012-11-15 09:35:00,58.29,58.53,58.29,58.46,12400.0,47.2569,47.4514,47.2569,47.3947,12400.0
2012-11-15 09:40:00,58.42,58.46,58.17,58.24,7000.0,47.3623,47.3947,47.1596,47.2163,7000.0
2012-11-15 09:45:00,58.16,58.16,58.01,58.01,2000.0,47.1515,47.1515,47.0299,47.0299,2000.0
2012-11-15 09:50:00,58.03,58.12,58.03,58.08,3600.0,47.0461,47.119,47.0461,47.0866,3600.0
2012-11-15 09:55:00,58.08,58.14,57.82,57.96,15600.0,47.0866,47.1353,46.8758,46.9893,15600.0
2012-11-15 10:00:00,57.9,58.02,57.88,57.99,24600.0,46.9407,47.038,46.9245,47.0136,24600.0
2012-11-15 10:05:00,57.99,58.12,57.99,58.1,12200.0,47.0136,47.119,47.0136,47.1028,12200.0
2012-11-15 10:10:00,58.09,58.13,58.08,58.13,3600.0,47.0947,47.1271,47.0866,47.1271,3600.0
2012-11-15 10:15:00,58.1,58.2,58.1,58.14,11800.0,47.1028,47.1839,47.1028,47.1353,11800.0
2012-11-15 10:20:00,58.13,58.15,57.99,57.99,8400.0,47.1271,47.1434,47.0136,47.0136,8400.0
2012-11-15 10:25:00,57.98,57.98,57.89,57.91,7800.0,47.0055,47.0055,46.9326,46.9488,7800.0
2012-11-15 10:30:00,57.88,58.2,57.88,58.16,17800.0,46.9245,47.1839,46.9245,47.1515,17800.0
2012-11-15 10:35:00,58.17,58.24,58.09,58.09,7000.0,47.1596,47.2163,47.0947,47.0947,7000.0
2012-11-15 10:40:00,58.08,58.08,58.0,58.08,2800.0,47.0866,47.0866,47.0218,47.0866,2800.0
2012-11-15 10:45:00,58.05,58.06,57.93,57.96,5000.0,47.0623,47.0704,46.965,46.9893,5000.0
2012-11-15 10:50:00,58.01,58.08,57.95,57.98,8800.0,47.0299,47.0866,46.9812,47.0055,8800.0
2012-11-15 10:55:00,57.95,57.95,57.86,57.88,5600.0,46.9812,46.9812,46.9083,46.9245,5600.0
2012-11-15 11:00:00,57.91,57.94,57.84,57.85,5800.0,46.9488,46.9731,46.892,46.9001,5800.0
2012-11-15 11:05:00,57.89,57.9,57.81,57.81,6800.0,46.9326,46.9407,46.8677,46.8677,6800.0
2012-11-15 11:10:00,57.81,57.9,57.79,57.8,16800.0,46.8677,46.9407,46.8515,46.8596,16800.0
2012-11-15 11:15:00,57.81,57.82,57.63,57.63,12400.0,46.8677,46.8758,46.7218,46.7218,12400.0
2012-11-15 11:20:00,57.63,57.77,57.63,57.75,16400.0,46.7218,46.8353,46.7218,46.8191,16400.0
2012-11-15 11:25:00,57.77,57.79,57.67,57.67,7600.0,46.8353,46.8515,46.7542,46.7542,7600.0
2012-11-15 11:30:00,57.65,57.74,57.64,57.71,23000.0,46.738,46.811,46.7299,46.7866,23000.0
2012-11-15 11:35:00,57.72,57.76,57.69,57.72,8400.0,46.7948,46.8272,46.7704,46.7948,8400.0
2012-11-15 11:40:00,57.74,57.77,57.63,57.63,14600.0,46.811,46.8353,46.7218,46.7218,14600.0
2012-11-15 11:45:00,57.63,57.63,57.16,57.17,83000.0,46.7218,46.7218,46.3408,46.3489,83000.0
2012-11-15 11:50:00,57.17,57.35,57.16,57.22,37200.0,46.3489,46.4948,46.3408,46.3894,37200.0
2012-11-15 11:55:00,57.22,57.33,57.17,57.31,12600.0,46.3894,46.4786,46.3489,46.4624,12600.0
2012-11-15 12:00:00,57.3,57.31,57.23,57.27,21800.0,46.4543,46.4624,46.3975,46.4299,21800.0
2012-11-15 12:05:00,57.26,57.27,57.21,57.27,9800.0,46.4218,46.4299,46.3813,46.4299,9800.0
2012-11-15 12:10:00,57.27,57.3,57.18,57.22,10200.0,46.4299,46.4543,46.357,46.3894,10200.0
2012-11-15 12:15:00,57.19,57.24,57.16,57.19,8000.0,46.3651,46.4056,46.3408,46.3651,8000.0
2012-11-15 12:20:00,57.19,57.2,57.13,57.15,15600.0,46.3651,46.3732,46.3164,46.3326,15600.0
2012-11-15 12:25:00,57.15,57.17,57.1,57.17,7600.0,46.3326,46.3489,46.2921,46.3489,7600.0
2012-11-15 12:30:00,57.18,57.18,57.15,57.18,8600.0,46.357,46.357,46.3326,46.357,8600.0
2012-11-15 12:35:00,57.2,57.23,57.15,57.19,26000.0,46.3732,46.3975,46.3326,46.3651,26000.0
2012-11-15 12:40:00,57.21,57.22,57.16,57.16,12400.0,46.3813,46.3894,46.3408,46.3408,12400.0
2012-11-15 12:45:00,57.13,57.22,57.12,57.18,10800.0,46.3164,46.3894,46.3083,46.357,10800.0
2012-11-15 12:50:00,57.16,57.21,57.16,57.19,10800.0,46.3408,46.3813,46.3408,46.3651,10800.0
2012-11-15 12:55:00,57.2,57.22,57.16,57.19,10800.0,46.3732,46.3894,46.3408,46.3651,10800.0
2012-11-15 13:00:00,57.22,57.23,57.19,57.22,15600.0,46.3894,46.3975,46.3651,46.3894,15600.0
2012-11-15 13:05:00,57.2,57.3,57.17,57.27,11800.0,46.3732,46.4543,46.3489,46.4299,11800.0
2012-11-15 13:10:00,57.28,57.37,57.28,57.3,6000.0,46.438,46.511,46.438,46.4543,6000.0
2012-11-15 13:15:00,57.31,57.31,57.23,57.25,11400.0,46.4624,46.4624,46.3975,46.4137,11400.0
2012-11-15 13:20:00,57.27,57.42,57.25,57.42,11400.0,46.4299,46.5515,46.4137,46.5515,11400.0
2012-11-15 13:25:00,57.39,57.46,57.35,57.44,14000.0,46.5272,46.584,46.4948,46.5678,14000.0
2012-11-15 13:30:00,57.47,57.47,57.4,57.43,20800.0,46.5921,46.5921,46.5353,46.5596,20800.0
2012-11-15 13:35:00,57.42,57.58,57.38,57.53,7400.0,46.5515,46.6813,46.5191,46.6407,7400.0
2012-11-15 13:40:00,57.56,57.63,57.54,57.63,9000.0,46.665,46.7218,46.6488,46.7218,9000.0
2012-11-15 13:45:00,57.63,57.71,57.63,57.7,19400.0,46.7218,46.7866,46.7218,46.7785,19400.0
2012-11-15 13:50:00,57.69,57.88,57.65,57.82,47000.0,46.7704,46.9245,46.738,46.8758,47000.0
2012-11-15 13:55:00,57.85,57.85,57.69,57.7,12800.0,46.9001,46.9001,46.7704,46.7785,12800.0
2012-11-15 14:00:00,57.66,57.7,57.59,57.63,14800.0,46.7461,46.7785,46.6894,46.7218,14800.0
2012-11-15 14:05:00,57.63,57.71,57.62,57.66,37200.0,46.7218,46.7866,46.7137,46.7461,37200.0
2012-11-15 14:10:00,57.65,57.76,57.65,57.72,9600.0,46.738,46.8272,46.738,46.7948,9600.0
2012-11-15 14:15:00,57.7,57.7,57.6,57.67,9400.0,46.7785,46.7785,46.6975,46.7542,9400.0
2012-11-15 14:20:00,57.68,57.69,57.59,57.68,13800.0,46.7623,46.7704,46.6894,46.7623,13800.0
2012-11-15 14:25:00,57.69,57.71,57.57,57.63,11600.0,46.7704,46.7866,46.6731,46.7218,11600.0
2012-11-15 14:30:00,57.65,57.65,57.54,57.61,7200.0,46.738,46.738,46.6488,46.7056,7200.0
2012-11-15 14:35:00,57.59,57.72,57.59,57.67,13400.0,46.6894,46.7948,46.6894,46.7542,13400.0
2012-11-15 14:40:00,57.7,57.77,57.69,57.71,12200.0,46.7785,46.8353,46.7704,46.7866,12200.0
2012-11-15 14:45:00,57.7,57.74,57.66,57.66,7000.0,46.7785,46.811,46.7461,46.7461,7000.0
2012-11-15 14:50:00,57.71,57.77,57.71,57.76,13400.0,46.7866,46.8353,46.7866,46.8272,13400.0
2012-11-15 14:55:00,57.76,57.88,57.75,57.77,25000.0,46.8272,46.9245,46.8191,46.8353,25000.0
2012-11-15 15:00:00,57.76,57.76,57.58,57.63,17800.0,46.8272,46.8272,46.6813,46.7218,17800.0
2012-11-15 15:05:00,57.6,57.62,57.52,57.6,24000.0,46.6975,46.7137,46.6326,46.6975,24000.0
2012-11-15 15:10:00,57.6,57.7,57.57,57.6,29000.0,46.6975,46.7785,46.6731,46.6975,29000.0
2012-11-15 15:15:00,57.61,57.7,57.6,57.63,31800.0,46.7056,46.7785,46.6975,46.7218,31800.0
2012-11-15 15:20:00,57.66,57.67,57.56,57.59,21600.0,46.7461,46.7542,46.665,46.6894,21600.0
2012-11-15 15:25:00,57.58,57.63,57.51,57.55,23600.0,46.6813,46.7218,46.6245,46.6569,23600.0
2012-11-15 15:30:00,57.55,57.56,57.52,57.52,16800.0,46.6569,46.665,46.6326,46.6326,16800.0
2012-11-15 15:35:00,57.52,57.63,57.49,57.63,27800.0,46.6326,46.7218,46.6083,46.7218,27800.0
2012-11-15 15:40:00,57.63,57.76,57.63,57.72,44200.0,46.7218,46.8272,46.7218,46.7948,44200.0
2012-11-15 15:45:00,57.74,57.82,57.7,57.74,42200.0,46.811,46.8758,46.7785,46.811,42200.0
2012-11-15 15:50:00,57.74,57.75,57.68,57.71,43200.0,46.811,46.8191,46.7623,46.7866,43200.0
2012-11-15 15:55:00,57.71,57.74,57.62,57.63,112000.0,46.7866,46.811,46.7137,46.7218,112000.0
2012-11-16 09:30:00,57.69,57.77,57.52,57.53,185000.0,46.7704,46.8353,46.6326,46.6407,185000.0
2012-11-16 09:35:00,57.54,57.8,57.43,57.8,8400.0,46.6488,46.8596,46.5596,46.8596,8400.0
2012-11-16 09:40:00,57.8,57.83,57.43,57.43,16400.0,46.8596,46.8839,46.5596,46.5596,16400.0
2012-11-16 09:45:00,57.43,57.43,57.24,57.33,30400.0,46.5596,46.5596,46.4056,46.4786,30400.0
2012-11-16 09:50:00,57.33,57.39,57.25,57.25,10200.0,46.4786,46.5272,46.4137,46.4137,10200.0
2012-11-16 09:55:00,57.24,57.24,57.13,57.18,8200.0,46.4056,46.4056,46.3164,46.357,8200.0
2012-11-16 10:00:00,57.17,57.27,56.97,57.02,25200.0,46.3489,46.4299,46.1867,46.2273,25200.0
2012-11-16 10:05:00,57.02,57.21,56.91,57.19,15800.0,46.2273,46.3813,46.1381,46.3651,15800.0
2012-11-16 10:10:00,57.19,57.2,57.07,57.18,9600.0,46.3651,46.3732,46.2678,46.357,9600.0
2012-11-16 10:15:00,57.18,57.27,57.15,57.16,14600.0,46.357,46.4299,46.3326,46.3408,14600.0
2012-11-16 10:20:00,57.15,57.24,57.14,57.23,4600.0,46.3326,46.4056,46.3245,46.3975,4600.0
2012-11-16 10:25:00,57.16,57.24,57.15,57.18,9800.0,46.3408,46.4056,46.3326,46.357,9800.0
2012-11-16 10:30:00,57.2,57.21,57.07,57.07,14000.0,46.3732,46.3813,46.2678,46.2678,14000.0
2012-11-16 10:35:00,57.12,57.24,57.07,57.13,8400.0,46.3083,46.4056,46.2678,46.3164,8400.0
2012-11-16 10:40:00,57.13,57.13,57.02,57.08,12600.0,46.3164,46.3164,46.2273,46.2759,12600.0
2012-11-16 10:45:00,57.09,57.15,57.03,57.12,14200.0,46.284,46.3326,46.2354,46.3083,14200.0
2012-11-16 10:50:00,57.13,57.23,57.12,57.23,36200.0,46.3164,46.3975,46.3083,46.3975,36200.0
2012-11-16 10:55:00,57.23,57.25,57.21,57.22,9200.0,46.3975,46.4137,46.3813,46.3894,9200.0
2012-11-16 11:00:00,57.23,57.35,57.22,57.33,15400.0,46.3975,46.4948,46.3894,46.4786,15400.0
2012-11-16 11:05:00,57.38,57.4,57.3,57.31,10400.0,46.5191,46.5353,46.4543,46.4624,10400.0
2012-11-16 11:10:00,57.32,57.35,57.27,57.32,7800.0,46.4705,46.4948,46.4299,46.4705,7800.0
2012-11-16 11:15:00,57.3,57.34,57.23,57.29,11400.0,46.4543,46.4867,46.3975,46.4461,11400.0
2012-11-16 11:20:00,57.29,57.35,57.2,57.22,9600.0,46.4461,46.4948,46.3732,46.3894,9600.0
2012-11-16 11:25:00,57.16,57.2,57.06,57.06,6000.0,46.3408,46.3732,46.2597,46.2597,6000.0
2012-11-16 11:30:00,57.11,57.2,57.1,57.18,11000.0,46.3002,46.3732,46.2921,46.357,11000.0
2012-11-16 11:35:00,57.18,57.21,57.03,57.08,8800.0,46.357,46.3813,46.2354,46.2759,8800.0
2012-11-16 11:40:00,57.07,57.46,57.01,57.27,24200.0,46.2678,46.584,46.2191,46.4299,24200.0
2012-11-16 11:45:00,57.29,57.44,57.13,57.44,12800.0,46.4461,46.5678,46.3164,46.5678,12800.0
2012-11-16 11:50:00,57.43,57.62,57.43,57.5,12800.0,46.5596,46.7137,46.5596,46.6164,12800.0
2012-11-16 11:55:00,57.5,57.64,57.47,57.62,15600.0,46.6164,46.7299,46.5921,46.7137,15600.0
2012-11-16 12:00:00,57.64,57.73,57.62,57.65,16200.0,46.7299,46.8029,46.7137,46.738,16200.0
2012-11-16 12:05:00,57.63,57.66,57.5,57.59,18200.0,46.7218,46.7461,46.6164,46.6894,18200.0
2012-11-16 12:10:00,57.57,57.66,57.47,57.47,12000.0,46.6731,46.7461,46.5921,46.5921,12000.0
2012-11-16 12:15:00,57.52,57.54,57.44,57.51,10400.0,46.6326,46.6488,46.5678,46.6245,10400.0
2012-11-16 12:20:00,57.52,57.54,57.45,57.51,11400.0,46.6326,46.6488,46.5759,46.6245,11400.0
2012-11-16 12:25:00,57.53,57.66,57.53,57.59,17800.0,46.6407,46.7461,46.6407,46.6894,17800.0
2012-11-16 12:30:00,57.6,57.71,57.58,57.62,24400.0,46.6975,46.7866,46.6813,46.7137,24400.0
2012-11-16 12:35:00,57.6,57.67,57.57,57.6,13400.0,46.6975,46.7542,46.6731,46.6975,13400.0
2012-11-16 12:40:00,57.62,57.67,57.55,57.55,9000.0,46.7137,46.7542,46.6569,46.6569,9000.0
2012-11-16 12:45:00,57.55,57.6,57.55,57.56,9800.0,46.6569,46.6975,46.6569,46.665,9800.0
2012-11-16 12:50:00,57.56,57.58,57.51,57.53,25000.0,46.665,46.6813,46.6245,46.6407,25000.0
2012-11-16 12:55:00,57.54,57.59,57.5,57.51,10200.0,46.6488,46.6894,46.6164,46.6245,10200.0
2012-11-16 13:00:00,57.51,57.6,57.49,57.57,23000.0,46.6245,46.6975,46.6083,46.6731,23000.0
2012-11-16 13:05:00,57.57,57.64,57.57,57.63,11800.0,46.6731,46.7299,46.6731,46.7218,11800.0
2012-11-16 13:10:00,57.62,57.65,57.49,57.55,8800.0,46.7137,46.738,46.6083,46.6569,8800.0
2012-11-16 13:15:00,57.55,57.6,57.46,57.46,6400.0,46.6569,46.6975,46.584,46.584,6400.0
2012-11-16 13:20:00,57.49,57.56,57.45,57.48,9000.0,46.6083,46.665,46.5759,46.6002,9000.0
2012-11-16 13:25:00,57.55,57.59,57.51,57.54,7800.0,46.6569,46.6894,46.6245,46.6488,7800.0
2012-11-16 13:30:00,57.55,57.58,57.44,57.44,32600.0,46.6569,46.6813,46.5678,46.5678,32600.0
2012-11-16 13:35:00,57.43,57.49,57.42,57.42,5800.0,46.5596,46.6083,46.5515,46.5515,5800.0
2012-11-16 13:40:00,57.39,57.46,57.39,57.44,2200.0,46.5272,46.584,46.5272,46.5678,2200.0
2012-11-16 13:45:00,57.41,57.48,57.41,57.44,5800.0,46.5434,46.6002,46.5434,46.5678,5800.0
2012-11-16 13:50:00,57.43,57.5,57.43,57.47,23400.0,46.5596,46.6164,46.5596,46.5921,23400.0
2012-11-16 13:55:00,57.43,57.5,57.43,57.48,12800.0,46.5596,46.6164,46.5596,46.6002,12800.0
2012-11-16 14:00:00,57.45,57.5,57.43,57.49,11600.0,46.5759,46.6164,46.5596,46.6083,11600.0
2012-11-16 14:05:00,57.47,57.49,57.42,57.43,9000.0,46.5921,46.6083,46.5515,46.5596,9000.0
2012-11-16 14:10:00,57.44,57.44,57.34,57.4,7600.0,46.5678,46.5678,46.4867,46.5353,7600.0
2012-11-16 14:15:00,57.38,57.38,57.25,57.25,21200.0,46.5191,46.5191,46.4137,46.4137,21200.0
2012-11-16 14:20:00,57.28,57.33,57.22,57.22,14000.0,46.438,46.4786,46.3894,46.3894,14000.0
2012-11-16 14:25:00,57.23,57.26,57.2,57.23,6400.0,46.3975,46.4218,46.3732,46.3975,6400.0
2012-11-16 14:30:00,57.24,57.27,57.16,57.24,16800.0,46.4056,46.4299,46.3408,46.4056,16800.0
2012-11-16 14:35:00,57.24,57.25,57.19,57.2,5600.0,46.4056,46.4137,46.3651,46.3732,5600.0
2012-11-16 14:40:00,57.2,57.26,57.2,57.23,5400.0,46.3732,46.4218,46.3732,46.3975,5400.0
2012-11-16 14:45:00,57.24,57.34,57.23,57.29,35200.0,46.4056,46.4867,46.3975,46.4461,35200.0
2012-11-16 14:50:00,57.28,57.36,57.27,57.34,4800.0,46.438,46.5029,46.4299,46.4867,4800.0
2012-11-16 14:55:00,57.32,57.45,57.32,57.38,11600.0,46.4705,46.5759,46.4705,46.5191,11600.0
2012-11-16 15:00:00,57.41,57.43,57.34,57.42,23000.0,46.5434,46.5596,46.4867,46.5515,23000.0
2012-11-16 15:05:00,57.41,57.59,57.41,57.57,20400.0,46.5434,46.6894,46.5434,46.6731,20400.0
2012-11-16 15:10:00,57.57,57.57,57.51,57.57,13400.0,46.6731,46.6731,46.6245,46.6731,13400.0
2012-11-16 15:15:00,57.57,57.67,57.57,57.6,25800.0,46.6731,46.7542,46.6731,46.6975,25800.0
2012-11-16 15:20:00,57.6,57.71,57.58,57.7,14800.0,46.6975,46.7866,46.6813,46.7785,14800.0
2012-11-16 15:25:00,57.72,57.76,57.63,57.76,22000.0,46.7948,46.8272,46.7218,46.8272,22000.0
2012-11-16 15:30:00,57.74,57.82,57.7,57.72,16600.0,46.811,46.8758,46.7785,46.7948,16600.0
2012-11-16 15:35:00,57.74,57.82,57.71,57.77,18400.0,46.811,46.8758,46.7866,46.8353,18400.0
2012-11-16 15:40:00,57.79,57.88,57.76,57.84,16400.0,46.8515,46.9245,46.8272,46.892,16400.0
2012-11-16 15:45:00,57.85,57.88,57.73,57.77,62600.0,46.9001,46.9245,46.8029,46.8353,62600.0
2012-11-16 15:50:00,57.77,57.83,57.71,57.77,42800.0,46.8353,46.8839,46.7866,46.8353,42800.0
2012-11-16 15:55:00,57.79,57.87,57.77,57.82,67600.0,46.8515,46.9164,46.8353,46.8758,67600.0
2012-11-19 09:30:00,58.64,59.07,58.64,58.96,39400.0,47.5406,47.8892,47.5406,47.8,39400.0
2012-11-19 09:35:00,58.97,59.25,58.89,59.23,24400.0,47.8082,48.0352,47.7433,48.0189,24400.0
2012-11-19 09:40:00,59.24,59.25,59.03,59.1,23000.0,48.027,48.0352,47.8568,47.9135,23000.0
2012-11-19 09:45:00,59.15,59.18,59.1,59.18,13000.0,47.9541,47.9784,47.9135,47.9784,13000.0
2012-11-19 09:50:00,59.22,59.38,59.19,59.31,72600.0,48.0108,48.1405,47.9865,48.0838,72600.0
2012-11-19 09:55:00,59.32,59.34,59.13,59.23,49800.0,48.0919,48.1081,47.9379,48.0189,49800.0
2012-11-19 10:00:00,59.2,59.27,59.19,59.25,26600.0,47.9946,48.0514,47.9865,48.0352,26600.0
2012-11-19 10:05:00,59.24,59.32,59.22,59.31,24200.0,48.027,48.0919,48.0108,48.0838,24200.0
2012-11-19 10:10:00,59.28,59.35,59.27,59.34,37000.0,48.0595,48.1162,48.0514,48.1081,37000.0
2012-11-19 10:15:00,59.34,59.62,59.34,59.5,51200.0,48.1081,48.3351,48.1081,48.2378,51200.0
2012-11-19 10:20:00,59.49,59.56,59.22,59.22,42200.0,48.2297,48.2865,48.0108,48.0108,42200.0
2012-11-19 10:25:00,59.22,59.32,59.09,59.13,26200.0,48.0108,48.0919,47.9054,47.9379,26200.0
2012-11-19 10:30:00,59.17,59.28,59.17,59.26,10200.0,47.9703,48.0595,47.9703,48.0433,10200.0
2012-11-19 10:35:00,59.24,59.29,59.21,59.25,24400.0,48.027,48.0676,48.0027,48.0352,24400.0
2012-11-19 10:40:00,59.24,59.34,59.22,59.23,30200.0,48.027,48.1081,48.0108,48.0189,30200.0
2012-11-19 10:45:00,59.19,59.27,59.15,59.15,8400.0,47.9865,48.0514,47.9541,47.9541,8400.0
2012-11-19 10:50:00,59.15,59.15,59.08,59.12,4400.0,47.9541,47.9541,47.8973,47.9298,4400.0
2012-11-19 10:55:00,59.12,59.21,59.12,59.13,9000.0,47.9298,48.0027,47.9298,47.9379,9000.0
2012-11-19 11:00:00,59.13,59.27,59.13,59.17,18000.0,47.9379,48.0514,47.9379,47.9703,18000.0
2012-11-19 11:05:00,59.17,59.43,59.17,59.26,87800.0,47.9703,48.1811,47.9703,48.0433,87800.0
2012-11-19 11:10:00,59.28,59.33,59.26,59.3,15400.0,48.0595,48.1,48.0433,48.0757,15400.0
2012-11-19 11:15:00,59.3,59.38,59.28,59.28,7200.0,48.0757,48.1405,48.0595,48.0595,7200.0
2012-11-19 11:20:00,59.27,59.31,59.23,59.24,8600.0,48.0514,48.0838,48.0189,48.027,8600.0
2012-11-19 11:25:00,59.28,59.42,59.27,59.42,8000.0,48.0595,48.173,48.0514,48.173,8000.0
2012-11-19 11:30:00,59.43,59.46,59.34,59.4,21000.0,48.1811,48.2054,48.1081,48.1568,21000.0
2012-11-19 11:35:00,59.42,59.46,59.34,59.34,14400.0,48.173,48.2054,48.1081,48.1081,14400.0
2012-11-19 11:40:00,59.33,59.34,59.22,59.27,14800.0,48.1,48.1081,48.0108,48.0514,14800.0
2012-11-19 11:45:00,59.3,59.3,59.25,59.27,3200.0,48.0757,48.0757,48.0352,48.0514,3200.0
2012-11-19 11:50:00,59.26,59.28,59.2,59.24,12400.0,48.0433,48.0595,47.9946,48.027,12400.0
2012-11-19 11:55:00,59.27,59.33,59.27,59.32,7600.0,48.0514,48.1,48.0514,48.0919,7600.0
2012-11-19 12:00:00,59.3,59.38,59.27,59.32,7000.0,48.0757,48.1405,48.0514,48.0919,7000.0
2012-11-19 12:05:00,59.35,59.38,59.33,59.34,3800.0,48.1162,48.1405,48.1,48.1081,3800.0
2012-11-19 12:10:00,59.34,59.41,59.34,59.35,4000.0,48.1081,48.1649,48.1081,48.1162,4000.0
2012-11-19 12:15:00,59.33,59.37,59.26,59.26,6800.0,48.1,48.1324,48.0433,48.0433,6800.0
2012-11-19 12:20:00,59.26,59.33,59.24,59.27,14600.0,48.0433,48.1,48.027,48.0514,14600.0
2012-11-19 12:25:00,59.3,59.32,59.24,59.29,3000.0,48.0757,48.0919,48.027,48.0676,3000.0
2012-11-19 12:30:00,59.27,59.29,59.22,59.26,14800.0,48.0514,48.0676,48.0108,48.0433,14800.0
2012-11-19 12:35:00,59.24,59.3,59.24,59.29,3200.0,48.027,48.0757,48.027,48.0676,3200.0
2012-11-19 12:40:00,59.25,59.3,59.24,59.28,5800.0,48.0352,48.0757,48.027,48.0595,5800.0
2012-11-19 12:45:00,59.3,59.31,59.24,59.26,7800.0,48.0757,48.0838,48.027,48.0433,7800.0
2012-11-19 12:50:00,59.27,59.3,59.27,59.27,3800.0,48.0514,48.0757,48.0514,48.0514,3800.0
2012-11-19 12:55:00,59.25,59.27,59.24,59.27,6800.0,48.0352,48.0514,48.027,48.0514,6800.0
2012-11-19 13:00:00,59.26,59.31,59.26,59.26,6000.0,48.0433,48.0838,48.0433,48.0433,6000.0
2012-11-19 13:05:00,59.29,59.3,59.21,59.21,7200.0,48.0676,48.0757,48.0027,48.0027,7200.0
2012-11-19 13:10:00,59.2,59.26,59.2,59.26,6600.0,47.9946,48.0433,47.9946,48.0433,6600.0
2012-11-19 13:15:00,59.24,59.25,59.22,59.24,2000.0,48.027,48.0352,48.0108,48.027,2000.0
2012-11-19 13:20:00,59.22,59.22,59.16,59.18,10200.0,48.0108,48.0108,47.9622,47.9784,10200.0
2012-11-19 13:25:00,59.19,59.25,59.19,59.23,8400.0,47.9865,48.0352,47.9865,48.0189,8400.0
2012-11-19 13:30:00,59.22,59.25,59.22,59.25,7800.0,48.0108,48.0352,48.0108,48.0352,7800.0
2012-11-19 13:35:00,59.24,59.25,59.22,59.23,7400.0,48.027,48.0352,48.0108,48.0189,7400.0
2012-11-19 13:40:00,59.2,59.24,59.2,59.24,5000.0,47.9946,48.027,47.9946,48.027,5000.0
2012-11-19 13:45:00,59.23,59.25,59.22,59.25,13600.0,48.0189,48.0352,48.0108,48.0352,13600.0
2012-11-19 13:50:00,59.24,59.38,59.24,59.38,23600.0,48.027,48.1405,48.027,48.1405,23600.0
2012-11-19 13:55:00,59.38,59.4,59.37,59.4,11200.0,48.1405,48.1568,48.1324,48.1568,11200.0
2012-11-19 14:00:00,59.41,59.47,59.4,59.44,19600.0,48.1649,48.2135,48.1568,48.1892,19600.0
2012-11-19 14:05:00,59.44,59.49,59.43,59.48,14400.0,48.1892,48.2297,48.1811,48.2216,14400.0
2012-11-19 14:10:00,59.47,59.49,59.45,59.49,10400.0,48.2135,48.2297,48.1973,48.2297,10400.0
2012-11-19 14:15:00,59.49,59.52,59.48,59.51,22000.0,48.2297,48.2541,48.2216,48.2459,22000.0
2012-11-19 14:20:00,59.52,59.56,59.5,59.56,25400.0,48.2541,48.2865,48.2378,48.2865,25400.0
2012-11-19 14:25:00,59.55,59.63,59.54,59.62,11800.0,48.2784,48.3432,48.2703,48.3351,11800.0
2012-11-19 14:30:00,59.62,59.66,59.61,59.65,13400.0,48.3351,48.3676,48.327,48.3594,13400.0
2012-11-19 14:35:00,59.65,59.74,59.61,59.73,34000.0,48.3594,48.4324,48.327,48.4243,34000.0
2012-11-19 14:40:00,59.72,59.8,59.68,59.79,17200.0,48.4162,48.4811,48.3838,48.4729,17200.0
2012-11-19 14:45:00,59.79,59.92,59.77,59.92,24000.0,48.4729,48.5783,48.4567,48.5783,24000.0
2012-11-19 14:50:00,59.91,59.91,59.82,59.87,18000.0,48.5702,48.5702,48.4973,48.5378,18000.0
2012-11-19 14:55:00,59.87,60.0,59.85,59.99,28200.0,48.5378,48.6432,48.5216,48.6351,28200.0
2012-11-19 15:00:00,59.98,59.99,59.89,59.95,33600.0,48.627,48.6351,48.554,48.6027,33600.0
2012-11-19 15:05:00,59.98,59.98,59.88,59.92,34000.0,48.627,48.627,48.5459,48.5783,34000.0
2012-11-19 15:10:00,59.93,60.06,59.93,60.04,57200.0,48.5864,48.6918,48.5864,48.6756,57200.0
2012-11-19 15:15:00,60.05,60.12,60.05,60.1,38000.0,48.6837,48.7405,48.6837,48.7243,38000.0
2012-11-19 15:20:00,60.11,60.21,60.1,60.19,29600.0,48.7324,48.8134,48.7243,48.7972,29600.0
2012-11-19 15:25:00,60.2,60.27,60.18,60.24,35200.0,48.8053,48.8621,48.7891,48.8378,35200.0
2012-11-19 15:30:00,60.23,60.23,60.05,60.06,57800.0,48.8297,48.8297,48.6837,48.6918,57800.0
2012-11-19 15:35:00,60.1,60.1,59.97,59.99,63600.0,48.7243,48.7243,48.6189,48.6351,63600.0
2012-11-19 15:40:00,59.99,59.99,59.92,59.93,38600.0,48.6351,48.6351,48.5783,48.5864,38600.0
2012-11-19 15:45:00,59.93,60.08,59.92,59.94,62600.0,48.5864,48.7081,48.5783,48.5946,62600.0
2012-11-19 15:50:00,59.94,60.06,59.93,60.04,93000.0,48.5946,48.6918,48.5864,48.6756,93000.0
2012-11-19 15:55:00,60.04,60.06,60.0,60.02,104000.0,48.6756,48.6918,48.6432,48.6594,104000.0
2012-11-20 09:30:00,59.92,59.92,59.52,59.58,38000.0,48.5783,48.5783,48.2541,48.3027,38000.0
2012-11-20 09:35:00,59.52,59.79,59.52,59.7,36400.0,48.2541,48.4729,48.2541,48.4,36400.0
2012-11-20 09:40:00,59.71,59.8,59.6,59.8,23200.0,48.4081,48.4811,48.3189,48.4811,23200.0
2012-11-20 09:45:00,59.8,59.95,59.8,59.93,33600.0,48.4811,48.6027,48.4811,48.5864,33600.0
2012-11-20 09:50:00,59.92,60.1,59.9,60.1,23800.0,48.5783,48.7243,48.5621,48.7243,23800.0
2012-11-20 09:55:00,60.09,60.3,60.06,60.29,32800.0,48.7162,48.8864,48.6918,48.8783,32800.0
2012-11-20 10:00:00,60.27,60.35,60.22,60.25,42000.0,48.8621,48.9269,48.8216,48.8459,42000.0
2012-11-20 10:05:00,60.25,60.29,60.25,60.27,27000.0,48.8459,48.8783,48.8459,48.8621,27000.0
2012-11-20 10:10:00,60.27,60.38,60.25,60.38,21000.0,48.8621,48.9513,48.8459,48.9513,21000.0
2012-11-20 10:15:00,60.38,60.43,60.34,60.43,9800.0,48.9513,48.9918,48.9188,48.9918,9800.0
2012-11-20 10:20:00,60.43,60.46,60.39,60.44,15800.0,48.9918,49.0161,48.9594,48.9999,15800.0
2012-11-20 10:25:00,60.42,60.44,60.31,60.37,20200.0,48.9837,48.9999,48.8945,48.9432,20200.0
2012-11-20 10:30:00,60.34,60.38,60.32,60.37,13600.0,48.9188,48.9513,48.9026,48.9432,13600.0
2012-11-20 10:35:00,60.39,60.42,60.34,60.34,9200.0,48.9594,48.9837,48.9188,48.9188,9200.0
2012-11-20 10:40:00,60.34,60.37,60.27,60.37,15800.0,48.9188,48.9432,48.8621,48.9432,15800.0
2012-11-20 10:45:00,60.34,60.42,60.34,60.39,14400.0,48.9188,48.9837,48.9188,48.9594,14400.0
2012-11-20 10:50:00,60.37,60.38,60.31,60.31,13800.0,48.9432,48.9513,48.8945,48.8945,13800.0
2012-11-20 10:55:00,60.34,60.44,60.32,60.35,58200.0,48.9188,48.9999,48.9026,48.9269,58200.0
2012-11-20 11:00:00,60.33,60.38,60.27,60.33,17000.0,48.9107,48.9513,48.8621,48.9107,17000.0
2012-11-20 11:05:00,60.33,60.41,60.29,60.34,8200.0,48.9107,48.9756,48.8783,48.9188,8200.0
2012-11-20 11:10:00,60.37,60.4,60.33,60.38,4800.0,48.9432,48.9675,48.9107,48.9513,4800.0
2012-11-20 11:15:00,60.38,60.42,60.35,60.42,9800.0,48.9513,48.9837,48.9269,48.9837,9800.0
2012-11-20 11:20:00,60.4,60.45,60.38,60.45,6000.0,48.9675,49.008,48.9513,49.008,6000.0
2012-11-20 11:25:00,60.46,60.51,60.43,60.43,11600.0,49.0161,49.0567,48.9918,48.9918,11600.0
2012-11-20 11:30:00,60.44,60.54,60.44,60.48,5400.0,48.9999,49.081,48.9999,49.0323,5400.0
2012-11-20 11:35:00,60.48,60.5,60.42,60.46,5600.0,49.0323,49.0486,48.9837,49.0161,5600.0
2012-11-20 11:40:00,60.45,60.47,60.41,60.45,8400.0,49.008,49.0242,48.9756,49.008,8400.0
2012-11-20 11:45:00,60.46,60.52,60.43,60.45,6000.0,49.0161,49.0648,48.9918,49.008,6000.0
2012-11-20 11:50:00,60.48,60.62,60.46,60.62,5400.0,49.0323,49.1458,49.0161,49.1458,5400.0
2012-11-20 11:55:00,60.62,60.62,60.54,60.56,9000.0,49.1458,49.1458,49.081,49.0972,9000.0
2012-11-20 12:00:00,60.57,60.63,60.55,60.63,8400.0,49.1053,49.1539,49.0891,49.1539,8400.0
2012-11-20 12:05:00,60.62,60.62,60.53,60.59,16400.0,49.1458,49.1458,49.0729,49.1215,16400.0
2012-11-20 12:10:00,60.6,60.69,60.6,60.63,11200.0,49.1296,49.2026,49.1296,49.1539,11200.0
2012-11-20 12:15:00,60.61,60.61,60.52,60.54,14400.0,49.1377,49.1377,49.0648,49.081,14400.0
2012-11-20 12:20:00,60.56,60.63,60.55,60.57,17200.0,49.0972,49.1539,49.0891,49.1053,17200.0
2012-11-20 12:25:00,60.55,60.61,60.47,60.47,14800.0,49.0891,49.1377,49.0242,49.0242,14800.0
2012-11-20 12:30:00,60.44,60.47,60.4,60.45,11200.0,48.9999,49.0242,48.9675,49.008,11200.0
2012-11-20 12:35:00,60.45,60.51,60.38,60.47,14400.0,49.008,49.0567,48.9513,49.0242,14400.0
2012-11-20 12:40:00,60.45,60.48,60.42,60.45,12000.0,49.008,49.0323,48.9837,49.008,12000.0
2012-11-20 12:45:00,60.45,60.45,60.38,60.43,13000.0,49.008,49.008,48.9513,48.9918,13000.0
2012-11-20 12:50:00,60.45,60.46,60.42,60.43,10600.0,49.008,49.0161,48.9837,48.9918,10600.0
2012-11-20 12:55:00,60.44,60.47,60.38,60.43,17000.0,48.9999,49.0242,48.9513,48.9918,17000.0
2012-11-20 13:00:00,60.41,60.46,60.31,60.31,32600.0,48.9756,49.0161,48.8945,48.8945,32600.0
2012-11-20 13:05:00,60.32,60.37,60.29,60.29,15400.0,48.9026,48.9432,48.8783,48.8783,15400.0
2012-11-20 13:10:00,60.29,60.3,60.09,60.19,19800.0,48.8783,48.8864,48.7162,48.7972,19800.0
2012-11-20 13:15:00,60.19,60.27,60.18,60.2,16400.0,48.7972,48.8621,48.7891,48.8053,16400.0
2012-11-20 13:20:00,60.2,60.24,60.17,60.21,10200.0,48.8053,48.8378,48.781,48.8134,10200.0
2012-11-20 13:25:00,60.2,60.2,59.97,60.0,15400.0,48.8053,48.8053,48.6189,48.6432,15400.0
2012-11-20 13:30:00,59.99,60.1,59.99,60.09,12800.0,48.6351,48.7243,48.6351,48.7162,12800.0
2012-11-20 13:35:00,60.08,60.18,60.08,60.17,14800.0,48.7081,48.7891,48.7081,48.781,14800.0
2012-11-20 13:40:00,60.16,60.17,60.08,60.1,13600.0,48.7729,48.781,48.7081,48.7243,13600.0
2012-11-20 13:45:00,60.12,60.25,60.12,60.22,18000.0,48.7405,48.8459,48.7405,48.8216,18000.0
2012-11-20 13:50:00,60.22,60.27,60.22,60.27,8400.0,48.8216,48.8621,48.8216,48.8621,8400.0
2012-11-20 13:55:00,60.29,60.31,60.21,60.3,20000.0,48.8783,48.8945,48.8134,48.8864,20000.0
2012-11-20 14:00:00,60.3,60.3,60.22,60.25,14000.0,48.8864,48.8864,48.8216,48.8459,14000.0
2012-11-20 14:05:00,60.26,60.3,60.24,60.26,18200.0,48.854,48.8864,48.8378,48.854,18200.0
2012-11-20 14:10:00,60.27,60.38,60.27,60.38,19400.0,48.8621,48.9513,48.8621,48.9513,19400.0
2012-11-20 14:15:00,60.39,60.43,60.38,60.42,13800.0,48.9594,48.9918,48.9513,48.9837,13800.0
2012-11-20 14:20:00,60.42,60.46,60.4,60.43,24800.0,48.9837,49.0161,48.9675,48.9918,24800.0
2012-11-20 14:25:00,60.43,60.53,60.43,60.51,27800.0,48.9918,49.0729,48.9918,49.0567,27800.0
2012-11-20 14:30:00,60.51,60.52,60.46,60.49,22800.0,49.0567,49.0648,49.0161,49.0404,22800.0
2012-11-20 14:35:00,60.49,60.51,60.38,60.42,32800.0,49.0404,49.0567,48.9513,48.9837,32800.0
2012-11-20 14:40:00,60.43,60.45,60.34,60.34,26400.0,48.9918,49.008,48.9188,48.9188,26400.0
2012-11-20 14:45:00,60.35,60.54,60.35,60.42,33200.0,48.9269,49.081,48.9269,48.9837,33200.0
2012-11-20 14:50:00,60.43,60.53,60.43,60.52,15600.0,48.9918,49.0729,48.9918,49.0648,15600.0
2012-11-20 14:55:00,60.52,60.52,60.39,60.45,22000.0,49.0648,49.0648,48.9594,49.008,22000.0
2012-11-20 15:00:00,60.46,60.52,60.42,60.52,31200.0,49.0161,49.0648,48.9837,49.0648,31200.0
2012-11-20 15:05:00,60.51,60.56,60.45,60.55,24200.0,49.0567,49.0972,49.008,49.0891,24200.0
2012-11-20 15:10:00,60.54,60.57,60.51,60.56,29200.0,49.081,49.1053,49.0567,49.0972,29200.0
2012-11-20 15:15:00,60.55,60.55,60.42,60.46,30800.0,49.0891,49.0891,48.9837,49.0161,30800.0
2012-11-20 15:20:00,60.47,60.52,60.39,60.52,40400.0,49.0242,49.0648,48.9594,49.0648,40400.0
2012-11-20 15:25:00,60.52,60.52,60.42,60.48,37800.0,49.0648,49.0648,48.9837,49.0323,37800.0
2012-11-20 15:30:00,60.49,60.6,60.48,60.56,48400.0,49.0404,49.1296,49.0323,49.0972,48400.0
2012-11-20 15:35:00,60.57,60.63,60.55,60.58,50400.0,49.1053,49.1539,49.0891,49.1134,50400.0
2012-11-20 15:40:00,60.58,60.62,60.54,60.57,50200.0,49.1134,49.1458,49.081,49.1053,50200.0
2012-11-20 15:45:00,60.56,60.7,60.55,60.64,67400.0,49.0972,49.2107,49.0891,49.1621,67400.0
2012-11-20 15:50:00,60.64,60.7,60.57,60.7,90800.0,49.1621,49.2107,49.1053,49.2107,90800.0
2012-11-20 15:55:00,60.69,60.8,60.62,60.77,171200.0,49.2026,49.2918,49.1458,49.2675,171200.0
2012-11-21 09:30:00,60.77,60.84,60.59,60.59,27400.0,49.2675,49.3242,49.1215,49.1215,27400.0
2012-11-21 09:35:00,60.62,60.64,60.45,60.49,17600.0,49.1458,49.1621,49.008,49.0404,17600.0
2012-11-21 09:40:00,60.55,60.87,60.54,60.6,11800.0,49.0891,49.3485,49.081,49.1296,11800.0
2012-11-21 09:45:00,60.59,60.79,60.59,60.79,7200.0,49.1215,49.2837,49.1215,49.2837,7200.0
2012-11-21 09:50:00,60.85,60.85,60.63,60.72,16200.0,49.3323,49.3323,49.1539,49.2269,16200.0
2012-11-21 09:55:00,60.76,60.91,60.7,60.9,10600.0,49.2593,49.381,49.2107,49.3728,10600.0
2012-11-21 10:00:00,60.87,60.93,60.8,60.88,11000.0,49.3485,49.3972,49.2918,49.3566,11000.0
2012-11-21 10:05:00,60.86,60.86,60.64,60.71,16600.0,49.3404,49.3404,49.1621,49.2188,16600.0
2012-11-21 10:10:00,60.7,60.79,60.65,60.79,14400.0,49.2107,49.2837,49.1702,49.2837,14400.0
2012-11-21 10:15:00,60.8,60.91,60.79,60.81,20800.0,49.2918,49.381,49.2837,49.2999,20800.0
2012-11-21 10:20:00,60.81,60.94,60.8,60.81,11200.0,49.2999,49.4053,49.2918,49.2999,11200.0
2012-11-21 10:25:00,60.77,60.84,60.68,60.82,12200.0,49.2675,49.3242,49.1945,49.308,12200.0
2012-11-21 10:30:00,60.81,60.9,60.76,60.88,20400.0,49.2999,49.3728,49.2593,49.3566,20400.0
2012-11-21 10:35:00,60.92,60.93,60.85,60.91,13000.0,49.3891,49.3972,49.3323,49.381,13000.0
2012-11-21 10:40:00,60.9,60.92,60.8,60.85,15400.0,49.3728,49.3891,49.2918,49.3323,15400.0
2012-11-21 10:45:00,60.85,60.88,60.79,60.87,14600.0,49.3323,49.3566,49.2837,49.3485,14600.0
2012-11-21 10:50:00,60.9,60.97,60.86,60.94,21400.0,49.3728,49.4296,49.3404,49.4053,21400.0
2012-11-21 10:55:00,60.94,60.96,60.9,60.95,10000.0,49.4053,49.4215,49.3728,49.4134,10000.0
2012-11-21 11:00:00,60.93,60.93,60.81,60.81,12000.0,49.3972,49.3972,49.2999,49.2999,12000.0
2012-11-21 11:05:00,60.82,60.94,60.82,60.93,9400.0,49.308,49.4053,49.308,49.3972,9400.0
2012-11-21 11:10:00,60.92,60.94,60.88,60.93,17800.0,49.3891,49.4053,49.3566,49.3972,17800.0
2012-11-21 11:15:00,60.92,60.95,60.85,60.88,29200.0,49.3891,49.4134,49.3323,49.3566,29200.0
2012-11-21 11:20:00,60.9,60.92,60.83,60.83,11600.0,49.3728,49.3891,49.3161,49.3161,11600.0
2012-11-21 11:25:00,60.81,60.81,60.71,60.75,10400.0,49.2999,49.2999,49.2188,49.2512,10400.0
2012-11-21 11:30:00,60.74,60.77,60.64,60.69,15000.0,49.2431,49.2675,49.1621,49.2026,15000.0
2012-11-21 11:35:00,60.69,60.69,60.63,60.64,5600.0,49.2026,49.2026,49.1539,49.1621,5600.0
2012-11-21 11:40:00,60.64,60.66,60.63,60.66,7200.0,49.1621,49.1783,49.1539,49.1783,7200.0
2012-11-21 11:45:00,60.65,60.65,60.58,60.61,16400.0,49.1702,49.1702,49.1134,49.1377,16400.0
2012-11-21 11:50:00,60.62,60.69,60.6,60.63,17400.0,49.1458,49.2026,49.1296,49.1539,17400.0
2012-11-21 11:55:00,60.62,60.74,60.62,60.71,7000.0,49.1458,49.2431,49.1458,49.2188,7000.0
2012-11-21 12:00:00,60.71,60.74,60.66,60.68,10200.0,49.2188,49.2431,49.1783,49.1945,10200.0
2012-11-21 12:05:00,60.66,60.75,60.66,60.74,6200.0,49.1783,49.2512,49.1783,49.2431,6200.0
2012-11-21 12:10:00,60.76,60.8,60.74,60.77,4400.0,49.2593,49.2918,49.2431,49.2675,4400.0
2012-11-21 12:15:00,60.77,60.77,60.71,60.72,5200.0,49.2675,49.2675,49.2188,49.2269,5200.0
2012-11-21 12:20:00,60.74,60.76,60.72,60.74,11400.0,49.2431,49.2593,49.2269,49.2431,11400.0
2012-11-21 12:25:00,60.74,60.81,60.74,60.74,11600.0,49.2431,49.2999,49.2431,49.2431,11600.0
2012-11-21 12:30:00,60.73,60.75,60.68,60.74,13800.0,49.235,49.2512,49.1945,49.2431,13800.0
2012-11-21 12:35:00,60.73,60.73,60.66,60.67,9600.0,49.235,49.235,49.1783,49.1864,9600.0
2012-11-21 12:40:00,60.67,60.72,60.66,60.7,7600.0,49.1864,49.2269,49.1783,49.2107,7600.0
2012-11-21 12:45:00,60.7,60.72,60.66,60.66,11600.0,49.2107,49.2269,49.1783,49.1783,11600.0
2012-11-21 12:50:00,60.65,60.65,60.6,60.61,6800.0,49.1702,49.1702,49.1296,49.1377,6800.0
2012-11-21 12:55:00,60.6,60.62,60.54,60.54,15600.0,49.1296,49.1458,49.081,49.081,15600.0
2012-11-21 13:00:00,60.57,60.57,60.51,60.52,14000.0,49.1053,49.1053,49.0567,49.0648,14000.0
2012-11-21 13:05:00,60.51,60.53,60.49,60.53,8000.0,49.0567,49.0729,49.0404,49.0729,8000.0
2012-11-21 13:10:00,60.54,60.56,60.49,60.49,6400.0,49.081,49.0972,49.0404,49.0404,6400.0
2012-11-21 13:15:00,60.5,60.57,60.5,60.55,5200.0,49.0486,49.1053,49.0486,49.0891,5200.0
2012-11-21 13:20:00,60.56,60.6,60.54,60.6,9200.0,49.0972,49.1296,49.081,49.1296,9200.0
2012-11-21 13:25:00,60.58,60.63,60.58,60.61,4400.0,49.1134,49.1539,49.1134,49.1377,4400.0
2012-11-21 13:30:00,60.62,60.62,60.55,60.58,10600.0,49.1458,49.1458,49.0891,49.1134,10600.0
2012-11-21 13:35:00,60.59,60.7,60.58,60.7,8800.0,49.1215,49.2107,49.1134,49.2107,8800.0
2012-11-21 13:40:00,60.7,60.7,60.64,60.68,13200.0,49.2107,49.2107,49.1621,49.1945,13200.0
2012-11-21 13:45:00,60.66,60.7,60.65,60.65,13400.0,49.1783,49.2107,49.1702,49.1702,13400.0
2012-11-21 13:50:00,60.65,60.7,60.63,60.7,8000.0,49.1702,49.2107,49.1539,49.2107,8000.0
2012-11-21 13:55:00,60.71,60.71,60.7,60.71,9800.0,49.2188,49.2188,49.2107,49.2188,9800.0
2012-11-21 14:00:00,60.71,60.74,60.69,60.74,13200.0,49.2188,49.2431,49.2026,49.2431,13200.0
2012-11-21 14:05:00,60.74,60.75,60.72,60.74,15800.0,49.2431,49.2512,49.2269,49.2431,15800.0
2012-11-21 14:10:00,60.75,60.75,60.74,60.74,15800.0,49.2512,49.2512,49.2431,49.2431,15800.0
2012-11-21 14:15:00,60.74,60.75,60.71,60.74,18800.0,49.2431,49.2512,49.2188,49.2431,18800.0
2012-11-21 14:20:00,60.74,60.76,60.72,60.74,9200.0,49.2431,49.2593,49.2269,49.2431,9200.0
2012-11-21 14:25:00,60.73,60.81,60.69,60.81,10600.0,49.235,49.2999,49.2026,49.2999,10600.0
2012-11-21 14:30:00,60.81,60.86,60.81,60.84,13400.0,49.2999,49.3404,49.2999,49.3242,13400.0
2012-11-21 14:35:00,60.85,60.88,60.8,60.84,15000.0,49.3323,49.3566,49.2918,49.3242,15000.0
2012-11-21 14:40:00,60.84,60.87,60.84,60.84,9000.0,49.3242,49.3485,49.3242,49.3242,9000.0
2012-11-21 14:45:00,60.84,60.86,60.82,60.82,5600.0,49.3242,49.3404,49.308,49.308,5600.0
2012-11-21 14:50:00,60.83,60.85,60.8,60.84,13600.0,49.3161,49.3323,49.2918,49.3242,13600.0
2012-11-21 14:55:00,60.84,60.85,60.79,60.83,13400.0,49.3242,49.3323,49.2837,49.3161,13400.0
2012-11-21 15:00:00,60.82,60.85,60.79,60.81,15400.0,49.308,49.3323,49.2837,49.2999,15400.0
2012-11-21 15:05:00,60.81,60.87,60.8,60.85,15600.0,49.2999,49.3485,49.2918,49.3323,15600.0
2012-11-21 15:10:00,60.85,60.85,60.8,60.84,12200.0,49.3323,49.3323,49.2918,49.3242,12200.0
2012-11-21 15:15:00,60.84,60.86,60.81,60.85,10800.0,49.3242,49.3404,49.2999,49.3323,10800.0
2012-11-21 15:20:00,60.85,60.85,60.79,60.79,17000.0,49.3323,49.3323,49.2837,49.2837,17000.0
2012-11-21 15:25:00,60.79,60.85,60.76,60.84,24200.0,49.2837,49.3323,49.2593,49.3242,24200.0
2012-11-21 15:30:00,60.85,60.85,60.82,60.85,23800.0,49.3323,49.3323,49.308,49.3323,23800.0
2012-11-21 15:35:00,60.84,60.89,60.83,60.84,28000.0,49.3242,49.3647,49.3161,49.3242,28000.0
2012-11-21 15:40:00,60.85,60.91,60.85,60.88,31400.0,49.3323,49.381,49.3323,49.3566,31400.0
2012-11-21 15:45:00,60.88,60.88,60.79,60.79,34000.0,49.3566,49.3566,49.2837,49.2837,34000.0
2012-11-21 15:50:00,60.79,60.83,60.76,60.8,44000.0,49.2837,49.3161,49.2593,49.2918,44000.0
2012-11-21 15:55:00,60.81,60.88,60.76,60.86,52800.0,49.2999,49.3566,49.2593,49.3404,52800.0
2012-11-23 09:30:00,61.26,61.41,61.04,61.21,15400.0,49.6647,49.7863,49.4863,49.6242,15400.0
2012-11-23 09:35:00,61.2,61.2,61.08,61.08,6800.0,49.6161,49.6161,49.5188,49.5188,6800.0
2012-11-23 09:40:00,61.07,61.2,61.07,61.14,7400.0,49.5107,49.6161,49.5107,49.5674,7400.0
2012-11-23 09:45:00,61.18,61.24,61.18,61.21,5000.0,49.5998,49.6485,49.5998,49.6242,5000.0
2012-11-23 09:50:00,61.21,61.23,61.12,61.23,8200.0,49.6242,49.6404,49.5512,49.6404,8200.0
2012-11-23 09:55:00,61.19,61.27,61.19,61.26,3200.0,49.608,49.6728,49.608,49.6647,3200.0
2012-11-23 10:00:00,61.27,61.36,61.23,61.32,4400.0,49.6728,49.7458,49.6404,49.7133,4400.0
2012-11-23 10:05:00,61.34,61.35,61.3,61.3,4400.0,49.7296,49.7377,49.6971,49.6971,4400.0
2012-11-23 10:10:00,61.33,61.41,61.3,61.38,5200.0,49.7215,49.7863,49.6971,49.762,5200.0
2012-11-23 10:15:00,61.41,61.49,61.39,61.46,8600.0,49.7863,49.8512,49.7701,49.8268,8600.0
2012-11-23 10:20:00,61.49,61.54,61.46,61.54,20000.0,49.8512,49.8917,49.8268,49.8917,20000.0
2012-11-23 10:25:00,61.56,61.73,61.55,61.65,11800.0,49.9079,50.0457,49.8998,49.9809,11800.0
2012-11-23 10:30:00,61.67,61.7,61.67,61.7,2200.0,49.9971,50.0214,49.9971,50.0214,2200.0
2012-11-23 10:35:00,61.69,61.7,61.64,61.64,3400.0,50.0133,50.0214,49.9728,49.9728,3400.0
2012-11-23 10:40:00,61.64,61.64,61.52,61.54,3400.0,49.9728,49.9728,49.8755,49.8917,3400.0
2012-11-23 10:45:00,61.54,61.54,61.51,61.52,3000.0,49.8917,49.8917,49.8674,49.8755,3000.0
2012-11-23 10:50:00,61.51,61.56,61.51,61.54,3800.0,49.8674,49.9079,49.8674,49.8917,3800.0
2012-11-23 10:55:00,61.58,61.58,61.5,61.51,6400.0,49.9241,49.9241,49.8593,49.8674,6400.0
2012-11-23 11:00:00,61.53,61.59,61.53,61.59,2800.0,49.8836,49.9322,49.8836,49.9322,2800.0
2012-11-23 11:05:00,61.56,61.57,61.54,61.56,3000.0,49.9079,49.916,49.8917,49.9079,3000.0
2012-11-23 11:10:00,61.57,61.57,61.5,61.5,3000.0,49.916,49.916,49.8593,49.8593,3000.0
2012-11-23 11:15:00,61.54,61.6,61.52,61.58,5800.0,49.8917,49.9403,49.8755,49.9241,5800.0
2012-11-23 11:20:00,61.59,61.59,61.58,61.59,600.0,49.9322,49.9322,49.9241,49.9322,600.0
2012-11-23 11:25:00,61.56,61.56,61.49,61.49,4000.0,49.9079,49.9079,49.8512,49.8512,4000.0
2012-11-23 11:30:00,61.49,61.51,61.42,61.44,3400.0,49.8512,49.8674,49.7944,49.8106,3400.0
2012-11-23 11:35:00,61.44,61.44,61.41,61.44,2800.0,49.8106,49.8106,49.7863,49.8106,2800.0
2012-11-23 11:40:00,61.45,61.45,61.38,61.38,1600.0,49.8187,49.8187,49.762,49.762,1600.0
2012-11-23 11:45:00,61.4,61.41,61.35,61.35,3000.0,49.7782,49.7863,49.7377,49.7377,3000.0
2012-11-23 11:50:00,61.37,61.37,61.13,61.18,30000.0,49.7539,49.7539,49.5593,49.5998,30000.0
2012-11-23 11:55:00,61.2,61.2,61.17,61.19,1800.0,49.6161,49.6161,49.5917,49.608,1800.0
2012-11-23 12:00:00,61.18,61.3,61.18,61.26,7800.0,49.5998,49.6971,49.5998,49.6647,7800.0
2012-11-23 12:05:00,61.24,61.28,61.18,61.27,19000.0,49.6485,49.6809,49.5998,49.6728,19000.0
2012-11-23 12:10:00,61.27,61.29,61.24,61.24,3200.0,49.6728,49.689,49.6485,49.6485,3200.0
2012-11-23 12:15:00,61.27,61.31,61.24,61.31,1600.0,49.6728,49.7052,49.6485,49.7052,1600.0
2012-11-23 12:20:00,61.3,61.3,61.24,61.25,23600.0,49.6971,49.6971,49.6485,49.6566,23600.0
2012-11-23 12:25:00,61.27,61.27,61.24,61.24,2800.0,49.6728,49.6728,49.6485,49.6485,2800.0
2012-11-23 12:30:00,61.26,61.27,61.24,61.24,13800.0,49.6647,49.6728,49.6485,49.6485,13800.0
2012-11-23 12:35:00,61.24,61.37,61.23,61.37,27400.0,49.6485,49.7539,49.6404,49.7539,27400.0
2012-11-23 12:40:00,61.4,61.54,61.36,61.48,18800.0,49.7782,49.8917,49.7458,49.8431,18800.0
2012-11-23 12:45:00,61.5,61.52,61.46,61.48,11000.0,49.8593,49.8755,49.8268,49.8431,11000.0
2012-11-23 12:50:00,61.46,61.54,61.46,61.49,24200.0,49.8268,49.8917,49.8268,49.8512,24200.0
2012-11-23 12:55:00,61.49,61.69,61.43,61.69,42200.0,49.8512,50.0133,49.8025,50.0133,42200.0
2012-11-26 09:30:00,61.26,61.4,61.22,61.25,29000.0,49.6647,49.7782,49.6323,49.6566,29000.0
2012-11-26 09:35:00,61.29,61.35,61.2,61.21,8000.0,49.689,49.7377,49.6161,49.6242,8000.0
2012-11-26 09:40:00,61.27,61.35,61.24,61.31,7200.0,49.6728,49.7377,49.6485,49.7052,7200.0
2012-11-26 09:45:00,61.34,61.44,61.3,61.38,25600.0,49.7296,49.8106,49.6971,49.762,25600.0
2012-11-26 09:50:00,61.4,61.49,61.32,61.49,20200.0,49.7782,49.8512,49.7133,49.8512,20200.0
2012-11-26 09:55:00,61.54,61.56,61.37,61.52,16200.0,49.8917,49.9079,49.7539,49.8755,16200.0
2012-11-26 10:00:00,61.55,61.6,61.48,61.57,21000.0,49.8998,49.9403,49.8431,49.916,21000.0
2012-11-26 10:05:00,61.52,61.55,61.2,61.24,56800.0,49.8755,49.8998,49.6161,49.6485,56800.0
2012-11-26 10:10:00,61.23,61.24,61.1,61.12,23200.0,49.6404,49.6485,49.535,49.5512,23200.0
2012-11-26 10:15:00,61.12,61.25,61.08,61.25,43000.0,49.5512,49.6566,49.5188,49.6566,43000.0
2012-11-26 10:20:00,61.19,61.2,61.13,61.15,12200.0,49.608,49.6161,49.5593,49.5755,12200.0
2012-11-26 10:25:00,61.15,61.26,61.13,61.24,7200.0,49.5755,49.6647,49.5593,49.6485,7200.0
2012-11-26 10:30:00,61.24,61.34,61.23,61.23,13000.0,49.6485,49.7296,49.6404,49.6404,13000.0
2012-11-26 10:35:00,61.24,61.35,61.22,61.27,26400.0,49.6485,49.7377,49.6323,49.6728,26400.0
2012-11-26 10:40:00,61.26,61.29,61.19,61.25,12000.0,49.6647,49.689,49.608,49.6566,12000.0
2012-11-26 10:45:00,61.23,61.29,61.23,61.26,12000.0,49.6404,49.689,49.6404,49.6647,12000.0
2012-11-26 10:50:00,61.24,61.24,61.19,61.24,16400.0,49.6485,49.6485,49.608,49.6485,16400.0
2012-11-26 10:55:00,61.25,61.26,61.13,61.13,28200.0,49.6566,49.6647,49.5593,49.5593,28200.0
2012-11-26 11:00:00,61.14,61.22,61.13,61.15,19600.0,49.5674,49.6323,49.5593,49.5755,19600.0
2012-11-26 11:05:00,61.15,61.21,61.13,61.19,10000.0,49.5755,49.6242,49.5593,49.608,10000.0
2012-11-26 11:10:00,61.16,61.24,61.15,61.24,23000.0,49.5836,49.6485,49.5755,49.6485,23000.0
2012-11-26 11:15:00,61.24,61.27,61.19,61.27,16000.0,49.6485,49.6728,49.608,49.6728,16000.0
2012-11-26 11:20:00,61.26,61.35,61.25,61.25,7600.0,49.6647,49.7377,49.6566,49.6566,7600.0
2012-11-26 11:25:00,61.13,61.26,61.13,61.26,27000.0,49.5593,49.6647,49.5593,49.6647,27000.0
2012-11-26 11:30:00,61.27,61.27,61.23,61.24,9200.0,49.6728,49.6728,49.6404,49.6485,9200.0
2012-11-26 11:35:00,61.24,61.27,61.23,61.26,7800.0,49.6485,49.6728,49.6404,49.6647,7800.0
2012-11-26 11:40:00,61.29,61.31,61.27,61.31,4200.0,49.689,49.7052,49.6728,49.7052,4200.0
2012-11-26 11:45:00,61.31,61.34,61.24,61.26,15800.0,49.7052,49.7296,49.6485,49.6647,15800.0
2012-11-26 11:50:00,61.24,61.26,61.19,61.19,10000.0,49.6485,49.6647,49.608,49.608,10000.0
2012-11-26 11:55:00,61.21,61.24,61.21,61.24,7200.0,49.6242,49.6485,49.6242,49.6485,7200.0
2012-11-26 12:00:00,61.25,61.29,61.23,61.27,5000.0,49.6566,49.689,49.6404,49.6728,5000.0
2012-11-26 12:05:00,61.29,61.34,61.27,61.31,4800.0,49.689,49.7296,49.6728,49.7052,4800.0
2012-11-26 12:10:00,61.31,61.32,61.27,61.3,12000.0,49.7052,49.7133,49.6728,49.6971,12000.0
2012-11-26 12:15:00,61.29,61.32,61.26,61.3,44800.0,49.689,49.7133,49.6647,49.6971,44800.0
2012-11-26 12:20:00,61.3,61.33,61.25,61.27,5800.0,49.6971,49.7215,49.6566,49.6728,5800.0
2012-11-26 12:25:00,61.29,61.32,61.25,61.27,13200.0,49.689,49.7133,49.6566,49.6728,13200.0
2012-11-26 12:30:00,61.27,61.27,61.18,61.19,14200.0,49.6728,49.6728,49.5998,49.608,14200.0
2012-11-26 12:35:00,61.18,61.27,61.17,61.24,10400.0,49.5998,49.6728,49.5917,49.6485,10400.0
2012-11-26 12:40:00,61.22,61.26,61.19,61.24,10200.0,49.6323,49.6647,49.608,49.6485,10200.0
2012-11-26 12:45:00,61.25,61.29,61.22,61.29,6000.0,49.6566,49.689,49.6323,49.689,6000.0
2012-11-26 12:50:00,61.3,61.34,61.24,61.34,17600.0,49.6971,49.7296,49.6485,49.7296,17600.0
2012-11-26 12:55:00,61.32,61.32,61.27,61.29,3200.0,49.7133,49.7133,49.6728,49.689,3200.0
2012-11-26 13:00:00,61.28,61.32,61.28,61.3,7000.0,49.6809,49.7133,49.6809,49.6971,7000.0
2012-11-26 13:05:00,61.31,61.33,61.26,61.27,9200.0,49.7052,49.7215,49.6647,49.6728,9200.0
2012-11-26 13:10:00,61.26,61.29,61.25,61.27,5400.0,49.6647,49.689,49.6566,49.6728,5400.0
2012-11-26 13:15:00,61.27,61.35,61.27,61.32,8800.0,49.6728,49.7377,49.6728,49.7133,8800.0
2012-11-26 13:20:00,61.31,61.35,61.27,61.27,9200.0,49.7052,49.7377,49.6728,49.6728,9200.0
2012-11-26 13:25:00,61.26,61.29,61.26,61.27,4400.0,49.6647,49.689,49.6647,49.6728,4400.0
2012-11-26 13:30:00,61.29,61.34,61.29,61.34,5400.0,49.689,49.7296,49.689,49.7296,5400.0
2012-11-26 13:35:00,61.33,61.34,61.31,61.34,4400.0,49.7215,49.7296,49.7052,49.7296,4400.0
2012-11-26 13:40:00,61.33,61.33,61.29,61.31,10400.0,49.7215,49.7215,49.689,49.7052,10400.0
2012-11-26 13:45:00,61.31,61.32,61.27,61.3,5400.0,49.7052,49.7133,49.6728,49.6971,5400.0
2012-11-26 13:50:00,61.29,61.3,61.27,61.28,4800.0,49.689,49.6971,49.6728,49.6809,4800.0
2012-11-26 13:55:00,61.27,61.27,61.24,61.25,19600.0,49.6728,49.6728,49.6485,49.6566,19600.0
2012-11-26 14:00:00,61.25,61.27,61.24,61.27,16200.0,49.6566,49.6728,49.6485,49.6728,16200.0
2012-11-26 14:05:00,61.27,61.29,61.24,61.29,9800.0,49.6728,49.689,49.6485,49.689,9800.0
2012-11-26 14:10:00,61.29,61.3,61.24,61.24,7600.0,49.689,49.6971,49.6485,49.6485,7600.0
2012-11-26 14:15:00,61.25,61.29,61.24,61.27,13800.0,49.6566,49.689,49.6485,49.6728,13800.0
2012-11-26 14:20:00,61.29,61.29,61.24,61.25,7000.0,49.689,49.689,49.6485,49.6566,7000.0
2012-11-26 14:25:00,61.24,61.29,61.24,61.26,34200.0,49.6485,49.689,49.6485,49.6647,34200.0
2012-11-26 14:30:00,61.26,61.29,61.26,61.29,11800.0,49.6647,49.689,49.6647,49.689,11800.0
2012-11-26 14:35:00,61.29,61.35,61.29,61.34,5600.0,49.689,49.7377,49.689,49.7296,5600.0
2012-11-26 14:40:00,61.35,61.38,61.35,61.38,16200.0,49.7377,49.762,49.7377,49.762,16200.0
2012-11-26 14:45:00,61.38,61.41,61.35,61.41,5600.0,49.762,49.7863,49.7377,49.7863,5600.0
2012-11-26 14:50:00,61.43,61.48,61.43,61.43,21200.0,49.8025,49.8431,49.8025,49.8025,21200.0
2012-11-26 14:55:00,61.41,61.45,61.41,61.44,8200.0,49.7863,49.8187,49.7863,49.8106,8200.0
2012-11-26 15:00:00,61.45,61.46,61.4,61.45,17800.0,49.8187,49.8268,49.7782,49.8187,17800.0
2012-11-26 15:05:00,61.46,61.49,61.45,61.49,17000.0,49.8268,49.8512,49.8187,49.8512,17000.0
2012-11-26 15:10:00,61.48,61.49,61.44,61.46,13400.0,49.8431,49.8512,49.8106,49.8268,13400.0
2012-11-26 15:15:00,61.46,61.46,61.4,61.42,11400.0,49.8268,49.8268,49.7782,49.7944,11400.0
2012-11-26 15:20:00,61.42,61.51,61.42,61.45,12600.0,49.7944,49.8674,49.7944,49.8187,12600.0
2012-11-26 15:25:00,61.44,61.51,61.42,61.49,19400.0,49.8106,49.8674,49.7944,49.8512,19400.0
2012-11-26 15:30:00,61.48,61.49,61.42,61.45,16200.0,49.8431,49.8512,49.7944,49.8187,16200.0
2012-11-26 15:35:00,61.45,61.48,61.43,61.45,17400.0,49.8187,49.8431,49.8025,49.8187,17400.0
2012-11-26 15:40:00,61.45,61.54,61.45,61.51,28200.0,49.8187,49.8917,49.8187,49.8674,28200.0
2012-11-26 15:45:00,61.49,61.57,61.46,61.52,35600.0,49.8512,49.916,49.8268,49.8755,35600.0
2012-11-26 15:50:00,61.51,61.53,61.43,61.44,25800.0,49.8674,49.8836,49.8025,49.8106,25800.0
2012-11-26 15:55:00,61.45,61.55,61.42,61.51,97200.0,49.8187,49.8998,49.7944,49.8674,97200.0
2012-11-27 09:30:00,61.37,61.38,61.0,61.17,54200.0,49.7539,49.762,49.4539,49.5917,54200.0
2012-11-27 09:35:00,61.24,61.27,61.13,61.14,35000.0,49.6485,49.6728,49.5593,49.5674,35000.0
2012-11-27 09:40:00,61.14,61.24,61.13,61.24,54400.0,49.5674,49.6485,49.5593,49.6485,54400.0
2012-11-27 09:45:00,61.24,61.31,61.18,61.31,51200.0,49.6485,49.7052,49.5998,49.7052,51200.0
2012-11-27 09:50:00,61.34,61.39,61.29,61.38,53000.0,49.7296,49.7701,49.689,49.762,53000.0
2012-11-27 09:55:00,61.4,61.49,61.33,61.46,36800.0,49.7782,49.8512,49.7215,49.8268,36800.0
2012-11-27 10:00:00,61.44,61.47,61.34,61.34,13400.0,49.8106,49.835,49.7296,49.7296,13400.0
2012-11-27 10:05:00,61.31,61.44,61.31,61.41,48200.0,49.7052,49.8106,49.7052,49.7863,48200.0
2012-11-27 10:10:00,61.41,61.45,61.32,61.36,41400.0,49.7863,49.8187,49.7133,49.7458,41400.0
2012-11-27 10:15:00,61.35,61.41,61.31,61.38,40000.0,49.7377,49.7863,49.7052,49.762,40000.0
2012-11-27 10:20:00,61.38,61.43,61.32,61.37,75200.0,49.762,49.8025,49.7133,49.7539,75200.0
2012-11-27 10:25:00,61.38,61.43,61.35,61.42,45000.0,49.762,49.8025,49.7377,49.7944,45000.0
2012-11-27 10:30:00,61.42,61.42,61.35,61.41,12600.0,49.7944,49.7944,49.7377,49.7863,12600.0
2012-11-27 10:35:00,61.4,61.43,61.33,61.39,15600.0,49.7782,49.8025,49.7215,49.7701,15600.0
2012-11-27 10:40:00,61.38,61.41,61.35,61.38,18600.0,49.762,49.7863,49.7377,49.762,18600.0
2012-11-27 10:45:00,61.38,61.45,61.31,61.38,33200.0,49.762,49.8187,49.7052,49.762,33200.0
2012-11-27 10:50:00,61.38,61.46,61.36,61.4,27200.0,49.762,49.8268,49.7458,49.7782,27200.0
2012-11-27 10:55:00,61.4,61.41,61.35,61.38,8000.0,49.7782,49.7863,49.7377,49.762,8000.0
2012-11-27 11:00:00,61.4,61.42,61.35,61.38,11400.0,49.7782,49.7944,49.7377,49.762,11400.0
2012-11-27 11:05:00,61.4,61.4,61.34,61.35,22800.0,49.7782,49.7782,49.7296,49.7377,22800.0
2012-11-27 11:10:00,61.35,61.4,61.35,61.35,20000.0,49.7377,49.7782,49.7377,49.7377,20000.0
2012-11-27 11:15:00,61.35,61.37,61.33,61.35,34000.0,49.7377,49.7539,49.7215,49.7377,34000.0
2012-11-27 11:20:00,61.37,61.41,61.37,61.4,6600.0,49.7539,49.7863,49.7539,49.7782,6600.0
2012-11-27 11:25:00,61.4,61.4,61.33,61.38,20200.0,49.7782,49.7782,49.7215,49.762,20200.0
2012-11-27 11:30:00,61.38,61.38,61.34,61.36,7800.0,49.762,49.762,49.7296,49.7458,7800.0
2012-11-27 11:35:00,61.36,61.5,61.33,61.49,49800.0,49.7458,49.8593,49.7215,49.8512,49800.0
2012-11-27 11:40:00,61.53,61.56,61.48,61.51,29000.0,49.8836,49.9079,49.8431,49.8674,29000.0
2012-11-27 11:45:00,61.51,61.54,61.44,61.48,25000.0,49.8674,49.8917,49.8106,49.8431,25000.0
2012-11-27 11:50:00,61.48,61.52,61.46,61.49,33200.0,49.8431,49.8755,49.8268,49.8512,33200.0
2012-11-27 11:55:00,61.47,61.5,61.44,61.49,20400.0,49.835,49.8593,49.8106,49.8512,20400.0
2012-11-27 12:00:00,61.49,61.52,61.48,61.48,17400.0,49.8512,49.8755,49.8431,49.8431,17400.0
2012-11-27 12:05:00,61.48,61.49,61.45,61.49,14800.0,49.8431,49.8512,49.8187,49.8512,14800.0
2012-11-27 12:10:00,61.5,61.51,61.42,61.42,16200.0,49.8593,49.8674,49.7944,49.7944,16200.0
2012-11-27 12:15:00,61.43,61.46,61.38,61.41,8200.0,49.8025,49.8268,49.762,49.7863,8200.0
2012-11-27 12:20:00,61.41,61.49,61.41,61.44,21800.0,49.7863,49.8512,49.7863,49.8106,21800.0
2012-11-27 12:25:00,61.43,61.44,61.4,61.41,14000.0,49.8025,49.8106,49.7782,49.7863,14000.0
2012-11-27 12:30:00,61.43,61.47,61.38,61.46,16600.0,49.8025,49.835,49.762,49.8268,16600.0
2012-11-27 12:35:00,61.46,61.48,61.4,61.45,14600.0,49.8268,49.8431,49.7782,49.8187,14600.0
2012-11-27 12:40:00,61.46,61.49,61.39,61.4,23600.0,49.8268,49.8512,49.7701,49.7782,23600.0
2012-11-27 12:45:00,61.4,61.45,61.4,61.42,11400.0,49.7782,49.8187,49.7782,49.7944,11400.0
2012-11-27 12:50:00,61.43,61.43,61.39,61.4,14000.0,49.8025,49.8025,49.7701,49.7782,14000.0
2012-11-27 12:55:00,61.41,61.48,61.41,61.42,15000.0,49.7863,49.8431,49.7863,49.7944,15000.0
2012-11-27 13:00:00,61.43,61.43,61.38,61.4,9200.0,49.8025,49.8025,49.762,49.7782,9200.0
2012-11-27 13:05:00,61.41,61.42,61.37,61.41,22400.0,49.7863,49.7944,49.7539,49.7863,22400.0
2012-11-27 13:10:00,61.4,61.44,61.37,61.44,36200.0,49.7782,49.8106,49.7539,49.8106,36200.0
2012-11-27 13:15:00,61.44,61.51,61.43,61.47,47800.0,49.8106,49.8674,49.8025,49.835,47800.0
2012-11-27 13:20:00,61.47,61.48,61.41,61.47,27000.0,49.835,49.8431,49.7863,49.835,27000.0
2012-11-27 13:25:00,61.47,61.5,61.4,61.47,26000.0,49.835,49.8593,49.7782,49.835,26000.0
2012-11-27 13:30:00,61.47,61.53,61.46,61.51,63200.0,49.835,49.8836,49.8268,49.8674,63200.0
2012-11-27 13:35:00,61.49,61.53,61.49,61.51,14800.0,49.8512,49.8836,49.8512,49.8674,14800.0
2012-11-27 13:40:00,61.49,61.54,61.47,61.54,9200.0,49.8512,49.8917,49.835,49.8917,9200.0
2012-11-27 13:45:00,61.53,61.53,61.45,61.47,13400.0,49.8836,49.8836,49.8187,49.835,13400.0
2012-11-27 13:50:00,61.46,61.46,61.42,61.42,9800.0,49.8268,49.8268,49.7944,49.7944,9800.0
2012-11-27 13:55:00,61.44,61.46,61.41,61.41,9200.0,49.8106,49.8268,49.7863,49.7863,9200.0
2012-11-27 14:00:00,61.45,61.45,61.4,61.42,16200.0,49.8187,49.8187,49.7782,49.7944,16200.0
2012-11-27 14:05:00,61.42,61.46,61.39,61.43,15800.0,49.7944,49.8268,49.7701,49.8025,15800.0
2012-11-27 14:10:00,61.42,61.5,61.41,61.47,16400.0,49.7944,49.8593,49.7863,49.835,16400.0
2012-11-27 14:15:00,61.46,61.49,61.43,61.47,12600.0,49.8268,49.8512,49.8025,49.835,12600.0
2012-11-27 14:20:00,61.48,61.48,61.24,61.27,38000.0,49.8431,49.8431,49.6485,49.6728,38000.0
2012-11-27 14:25:00,61.24,61.27,61.1,61.11,24000.0,49.6485,49.6728,49.535,49.5431,24000.0
2012-11-27 14:30:00,61.13,61.17,61.1,61.17,26800.0,49.5593,49.5917,49.535,49.5917,26800.0
2012-11-27 14:35:00,61.16,61.2,61.12,61.13,22000.0,49.5836,49.6161,49.5512,49.5593,22000.0
2012-11-27 14:40:00,61.15,61.21,61.1,61.1,23800.0,49.5755,49.6242,49.535,49.535,23800.0
2012-11-27 14:45:00,61.12,61.19,61.12,61.18,24400.0,49.5512,49.608,49.5512,49.5998,24400.0
2012-11-27 14:50:00,61.18,61.27,61.17,61.19,31200.0,49.5998,49.6728,49.5917,49.608,31200.0
2012-11-27 14:55:00,61.17,61.35,61.17,61.26,28800.0,49.5917,49.7377,49.5917,49.6647,28800.0
2012-11-27 15:00:00,61.26,61.3,61.24,61.3,22400.0,49.6647,49.6971,49.6485,49.6971,22400.0
2012-11-27 15:05:00,61.27,61.36,61.24,61.32,23600.0,49.6728,49.7458,49.6485,49.7133,23600.0
2012-11-27 15:10:00,61.33,61.44,61.31,61.38,33000.0,49.7215,49.8106,49.7052,49.762,33000.0
2012-11-27 15:15:00,61.38,61.48,61.34,61.38,69800.0,49.762,49.8431,49.7296,49.762,69800.0
2012-11-27 15:20:00,61.35,61.42,61.33,61.42,30800.0,49.7377,49.7944,49.7215,49.7944,30800.0
2012-11-27 15:25:00,61.41,61.49,61.38,61.47,45200.0,49.7863,49.8512,49.762,49.835,45200.0
2012-11-27 15:30:00,61.48,61.51,61.42,61.43,43400.0,49.8431,49.8674,49.7944,49.8025,43400.0
2012-11-27 15:35:00,61.43,61.43,61.35,61.35,40400.0,49.8025,49.8025,49.7377,49.7377,40400.0
2012-11-27 15:40:00,61.38,61.4,61.33,61.34,36200.0,49.762,49.7782,49.7215,49.7296,36200.0
2012-11-27 15:45:00,61.33,61.33,61.23,61.27,56200.0,49.7215,49.7215,49.6404,49.6728,56200.0
2012-11-27 15:50:00,61.29,61.32,61.24,61.26,66200.0,49.689,49.7133,49.6485,49.6647,66200.0
2012-11-27 15:55:00,61.26,61.26,61.15,61.2,113200.0,49.6647,49.6647,49.5755,49.6161,113200.0
2012-11-28 09:30:00,60.59,60.87,60.4,60.46,56800.0,49.1215,49.3485,48.9675,49.0161,56800.0
2012-11-28 09:35:00,60.47,60.74,60.44,60.66,42800.0,49.0242,49.2431,48.9999,49.1783,42800.0
2012-11-28 09:40:00,60.62,60.66,60.54,60.56,18200.0,49.1458,49.1783,49.081,49.0972,18200.0
2012-11-28 09:45:00,60.54,60.69,60.52,60.56,28600.0,49.081,49.2026,49.0648,49.0972,28600.0
2012-11-28 09:50:00,60.54,60.59,60.35,60.44,26000.0,49.081,49.1215,48.9269,48.9999,26000.0
2012-11-28 09:55:00,60.43,60.49,60.34,60.34,25600.0,48.9918,49.0404,48.9188,48.9188,25600.0
2012-11-28 10:00:00,60.34,60.35,59.98,60.03,31600.0,48.9188,48.9269,48.627,48.6675,31600.0
2012-11-28 10:05:00,60.02,60.09,59.99,60.03,34800.0,48.6594,48.7162,48.6351,48.6675,34800.0
2012-11-28 10:10:00,60.02,60.2,60.02,60.1,26400.0,48.6594,48.8053,48.6594,48.7243,26400.0
2012-11-28 10:15:00,60.14,60.15,59.99,60.07,28600.0,48.7567,48.7648,48.6351,48.6999,28600.0
2012-11-28 10:20:00,60.07,60.27,59.98,60.27,45200.0,48.6999,48.8621,48.627,48.8621,45200.0
2012-11-28 10:25:00,60.22,60.23,60.12,60.16,34800.0,48.8216,48.8297,48.7405,48.7729,34800.0
2012-11-28 10:30:00,60.16,60.26,60.14,60.24,21200.0,48.7729,48.854,48.7567,48.8378,21200.0
2012-11-28 10:35:00,60.2,60.6,60.18,60.48,26200.0,48.8053,49.1296,48.7891,49.0323,26200.0
2012-11-28 10:40:00,60.5,60.74,60.5,60.7,55800.0,49.0486,49.2431,49.0486,49.2107,55800.0
2012-11-28 10:45:00,60.67,60.75,60.58,60.6,29800.0,49.1864,49.2512,49.1134,49.1296,29800.0
2012-11-28 10:50:00,60.58,60.67,60.55,60.6,67200.0,49.1134,49.1864,49.0891,49.1296,67200.0
2012-11-28 10:55:00,60.58,60.82,60.54,60.74,43400.0,49.1134,49.308,49.081,49.2431,43400.0
2012-11-28 11:00:00,60.71,60.79,60.7,60.74,14000.0,49.2188,49.2837,49.2107,49.2431,14000.0
2012-11-28 11:05:00,60.74,60.85,60.74,60.82,18200.0,49.2431,49.3323,49.2431,49.308,18200.0
2012-11-28 11:10:00,60.81,60.89,60.75,60.85,15000.0,49.2999,49.3647,49.2512,49.3323,15000.0
2012-11-28 11:15:00,60.87,61.09,60.85,61.07,25800.0,49.3485,49.5269,49.3323,49.5107,25800.0
2012-11-28 11:20:00,61.05,61.09,61.02,61.05,14200.0,49.4945,49.5269,49.4701,49.4945,14200.0
2012-11-28 11:25:00,61.02,61.09,61.01,61.06,18800.0,49.4701,49.5269,49.462,49.5026,18800.0
2012-11-28 11:30:00,61.05,61.05,60.85,60.92,13000.0,49.4945,49.4945,49.3323,49.3891,13000.0
2012-11-28 11:35:00,60.94,60.99,60.88,60.98,12400.0,49.4053,49.4458,49.3566,49.4377,12400.0
2012-11-28 11:40:00,60.95,60.98,60.87,60.9,8000.0,49.4134,49.4377,49.3485,49.3728,8000.0
2012-11-28 11:45:00,60.9,60.9,60.81,60.82,13000.0,49.3728,49.3728,49.2999,49.308,13000.0
2012-11-28 11:50:00,60.84,60.86,60.74,60.77,10200.0,49.3242,49.3404,49.2431,49.2675,10200.0
2012-11-28 11:55:00,60.77,60.81,60.72,60.77,17400.0,49.2675,49.2999,49.2269,49.2675,17400.0
2012-11-28 12:00:00,60.72,60.84,60.68,60.68,26600.0,49.2269,49.3242,49.1945,49.1945,26600.0
2012-11-28 12:05:00,60.65,60.72,60.59,60.69,12600.0,49.1702,49.2269,49.1215,49.2026,12600.0
2012-11-28 12:10:00,60.69,60.89,60.63,60.83,27800.0,49.2026,49.3647,49.1539,49.3161,27800.0
2012-11-28 12:15:00,60.8,61.0,60.77,60.95,31800.0,49.2918,49.4539,49.2675,49.4134,31800.0
2012-11-28 12:20:00,60.95,61.0,60.88,61.0,26800.0,49.4134,49.4539,49.3566,49.4539,26800.0
2012-11-28 12:25:00,60.99,61.03,60.89,60.92,62400.0,49.4458,49.4782,49.3647,49.3891,62400.0
2012-11-28 12:30:00,60.94,61.02,60.92,61.0,83400.0,49.4053,49.4701,49.3891,49.4539,83400.0
2012-11-28 12:35:00,60.99,61.08,60.99,61.0,35400.0,49.4458,49.5188,49.4458,49.4539,35400.0
2012-11-28 12:40:00,61.01,61.02,60.98,60.99,27200.0,49.462,49.4701,49.4377,49.4458,27200.0
2012-11-28 12:45:00,60.99,61.0,60.94,60.95,14400.0,49.4458,49.4539,49.4053,49.4134,14400.0
2012-11-28 12:50:00,60.94,60.96,60.9,60.91,13600.0,49.4053,49.4215,49.3728,49.381,13600.0
2012-11-28 12:55:00,60.94,61.05,60.93,61.02,20600.0,49.4053,49.4945,49.3972,49.4701,20600.0
2012-11-28 13:00:00,61.0,61.05,60.98,60.98,21600.0,49.4539,49.4945,49.4377,49.4377,21600.0
2012-11-28 13:05:00,60.98,60.99,60.9,60.93,27000.0,49.4377,49.4458,49.3728,49.3972,27000.0
2012-11-28 13:10:00,60.95,61.02,60.93,60.99,23200.0,49.4134,49.4701,49.3972,49.4458,23200.0
2012-11-28 13:15:00,60.99,61.01,60.97,60.99,22000.0,49.4458,49.462,49.4296,49.4458,22000.0
2012-11-28 13:20:00,60.99,61.01,60.98,61.0,39800.0,49.4458,49.462,49.4377,49.4539,39800.0
2012-11-28 13:25:00,61.0,61.01,60.98,60.99,9800.0,49.4539,49.462,49.4377,49.4458,9800.0
2012-11-28 13:30:00,60.99,61.0,60.97,60.99,7800.0,49.4458,49.4539,49.4296,49.4458,7800.0
2012-11-28 13:35:00,60.99,61.03,60.94,60.95,28200.0,49.4458,49.4782,49.4053,49.4134,28200.0
2012-11-28 13:40:00,60.97,61.02,60.94,60.96,19400.0,49.4296,49.4701,49.4053,49.4215,19400.0
2012-11-28 13:45:00,60.95,60.95,60.9,60.93,14800.0,49.4134,49.4134,49.3728,49.3972,14800.0
2012-11-28 13:50:00,60.93,60.94,60.87,60.87,10000.0,49.3972,49.4053,49.3485,49.3485,10000.0
2012-11-28 13:55:00,60.87,60.92,60.86,60.92,13400.0,49.3485,49.3891,49.3404,49.3891,13400.0
2012-11-28 14:00:00,60.89,60.94,60.89,60.9,30400.0,49.3647,49.4053,49.3647,49.3728,30400.0
2012-11-28 14:05:00,60.9,60.95,60.88,60.93,28400.0,49.3728,49.4134,49.3566,49.3972,28400.0
2012-11-28 14:10:00,60.93,60.94,60.85,60.91,14000.0,49.3972,49.4053,49.3323,49.381,14000.0
2012-11-28 14:15:00,60.93,60.95,60.89,60.89,16000.0,49.3972,49.4134,49.3647,49.3647,16000.0
2012-11-28 14:20:00,60.92,60.94,60.88,60.92,14400.0,49.3891,49.4053,49.3566,49.3891,14400.0
2012-11-28 14:25:00,60.9,60.91,60.86,60.88,22600.0,49.3728,49.381,49.3404,49.3566,22600.0
2012-11-28 14:30:00,60.87,60.91,60.85,60.9,19800.0,49.3485,49.381,49.3323,49.3728,19800.0
2012-11-28 14:35:00,60.91,60.92,60.83,60.85,40000.0,49.381,49.3891,49.3161,49.3323,40000.0
2012-11-28 14:40:00,60.85,60.88,60.78,60.83,35800.0,49.3323,49.3566,49.2756,49.3161,35800.0
2012-11-28 14:45:00,60.82,60.87,60.78,60.79,104200.0,49.308,49.3485,49.2756,49.2837,104200.0
2012-11-28 14:50:00,60.81,60.84,60.76,60.83,28400.0,49.2999,49.3242,49.2593,49.3161,28400.0
2012-11-28 14:55:00,60.82,60.84,60.79,60.84,21600.0,49.308,49.3242,49.2837,49.3242,21600.0
2012-11-28 15:00:00,60.84,60.88,60.77,60.79,31000.0,49.3242,49.3566,49.2675,49.2837,31000.0
2012-11-28 15:05:00,60.78,60.84,60.77,60.83,33000.0,49.2756,49.3242,49.2675,49.3161,33000.0
2012-11-28 15:10:00,60.82,60.9,60.79,60.81,27000.0,49.308,49.3728,49.2837,49.2999,27000.0
2012-11-28 15:15:00,60.81,60.83,60.77,60.79,33800.0,49.2999,49.3161,49.2675,49.2837,33800.0
2012-11-28 15:20:00,60.79,60.84,60.79,60.83,32200.0,49.2837,49.3242,49.2837,49.3161,32200.0
2012-11-28 15:25:00,60.83,60.9,60.81,60.88,43000.0,49.3161,49.3728,49.2999,49.3566,43000.0
2012-11-28 15:30:00,60.88,60.99,60.85,60.97,38600.0,49.3566,49.4458,49.3323,49.4296,38600.0
2012-11-28 15:35:00,60.96,61.02,60.96,60.99,37200.0,49.4215,49.4701,49.4215,49.4458,37200.0
2012-11-28 15:40:00,60.97,60.99,60.9,60.9,87600.0,49.4296,49.4458,49.3728,49.3728,87600.0
2012-11-28 15:45:00,60.91,60.96,60.82,60.85,114200.0,49.381,49.4215,49.308,49.3323,114200.0
2012-11-28 15:50:00,60.85,60.91,60.82,60.83,165000.0,49.3323,49.381,49.308,49.3161,165000.0
2012-11-28 15:55:00,60.84,60.96,60.79,60.96,210400.0,49.3242,49.4215,49.2837,49.4215,210400.0
2012-11-29 09:30:00,60.13,61.42,60.13,61.32,45000.0,48.7486,49.7944,48.7486,49.7133,45000.0
2012-11-29 09:35:00,61.31,61.34,61.06,61.08,12600.0,49.7052,49.7296,49.5026,49.5188,12600.0
2012-11-29 09:40:00,61.12,61.18,61.09,61.17,12000.0,49.5512,49.5998,49.5269,49.5917,12000.0
2012-11-29 09:45:00,61.17,61.2,61.1,61.16,7000.0,49.5917,49.6161,49.535,49.5836,7000.0
2012-11-29 09:50:00,61.15,61.29,61.15,61.19,17800.0,49.5755,49.689,49.5755,49.608,17800.0
2012-11-29 09:55:00,61.19,61.31,61.16,61.31,28000.0,49.608,49.7052,49.5836,49.7052,28000.0
2012-11-29 10:00:00,61.36,61.39,61.22,61.32,33200.0,49.7458,49.7701,49.6323,49.7133,33200.0
2012-11-29 10:05:00,61.32,61.37,61.11,61.13,36800.0,49.7133,49.7539,49.5431,49.5593,36800.0
2012-11-29 10:10:00,61.1,61.27,60.97,61.27,45400.0,49.535,49.6728,49.4296,49.6728,45400.0
2012-11-29 10:15:00,61.26,61.4,61.26,61.33,21000.0,49.6647,49.7782,49.6647,49.7215,21000.0
2012-11-29 10:20:00,61.32,61.34,61.15,61.2,38600.0,49.7133,49.7296,49.5755,49.6161,38600.0
2012-11-29 10:25:00,61.2,61.41,61.2,61.3,33000.0,49.6161,49.7863,49.6161,49.6971,33000.0
2012-11-29 10:30:00,61.24,61.27,61.1,61.21,20600.0,49.6485,49.6728,49.535,49.6242,20600.0
2012-11-29 10:35:00,61.18,61.29,61.08,61.29,16000.0,49.5998,49.689,49.5188,49.689,16000.0
2012-11-29 10:40:00,61.29,61.34,61.23,61.34,13000.0,49.689,49.7296,49.6404,49.7296,13000.0
2012-11-29 10:45:00,61.34,61.35,61.27,61.34,13400.0,49.7296,49.7377,49.6728,49.7296,13400.0
2012-11-29 10:50:00,61.34,61.44,61.34,61.39,16200.0,49.7296,49.8106,49.7296,49.7701,16200.0
2012-11-29 10:55:00,61.4,61.4,61.32,61.34,22800.0,49.7782,49.7782,49.7133,49.7296,22800.0
2012-11-29 11:00:00,61.31,61.36,61.27,61.36,18000.0,49.7052,49.7458,49.6728,49.7458,18000.0
2012-11-29 11:05:00,61.38,61.46,61.38,61.44,10400.0,49.762,49.8268,49.762,49.8106,10400.0
2012-11-29 11:10:00,61.46,61.55,61.43,61.45,26000.0,49.8268,49.8998,49.8025,49.8187,26000.0
2012-11-29 11:15:00,61.49,61.5,61.43,61.43,10200.0,49.8512,49.8593,49.8025,49.8025,10200.0
2012-11-29 11:20:00,61.45,61.46,61.27,61.33,24800.0,49.8187,49.8268,49.6728,49.7215,24800.0
2012-11-29 11:25:00,61.33,61.34,61.22,61.27,19400.0,49.7215,49.7296,49.6323,49.6728,19400.0
2012-11-29 11:30:00,61.3,61.39,61.26,61.34,16000.0,49.6971,49.7701,49.6647,49.7296,16000.0
2012-11-29 11:35:00,61.34,61.36,61.27,61.35,13400.0,49.7296,49.7458,49.6728,49.7377,13400.0
2012-11-29 11:40:00,61.33,61.36,60.9,60.91,41800.0,49.7215,49.7458,49.3728,49.381,41800.0
2012-11-29 11:45:00,60.91,61.03,60.87,60.95,21200.0,49.381,49.4782,49.3485,49.4134,21200.0
2012-11-29 11:50:00,61.07,61.09,60.99,61.07,15800.0,49.5107,49.5269,49.4458,49.5107,15800.0
2012-11-29 11:55:00,61.08,61.08,60.85,60.99,18000.0,49.5188,49.5188,49.3323,49.4458,18000.0
2012-11-29 12:00:00,60.98,61.06,60.96,61.05,16800.0,49.4377,49.5026,49.4215,49.4945,16800.0
2012-11-29 12:05:00,61.02,61.05,60.88,60.97,19600.0,49.4701,49.4945,49.3566,49.4296,19600.0
2012-11-29 12:10:00,60.95,61.15,60.94,61.1,11000.0,49.4134,49.5755,49.4053,49.535,11000.0
2012-11-29 12:15:00,61.09,61.12,61.02,61.1,7800.0,49.5269,49.5512,49.4701,49.535,7800.0
2012-11-29 12:20:00,61.09,61.2,61.09,61.2,16600.0,49.5269,49.6161,49.5269,49.6161,16600.0
2012-11-29 12:25:00,61.2,61.2,61.12,61.15,9000.0,49.6161,49.6161,49.5512,49.5755,9000.0
2012-11-29 12:30:00,61.18,61.2,61.14,61.17,14600.0,49.5998,49.6161,49.5674,49.5917,14600.0
2012-11-29 12:35:00,61.2,61.21,61.06,61.08,12000.0,49.6161,49.6242,49.5026,49.5188,12000.0
2012-11-29 12:40:00,61.05,61.07,61.0,61.05,15400.0,49.4945,49.5107,49.4539,49.4945,15400.0
2012-11-29 12:45:00,61.06,61.15,61.02,61.13,15600.0,49.5026,49.5755,49.4701,49.5593,15600.0
2012-11-29 12:50:00,61.17,61.19,61.13,61.13,6400.0,49.5917,49.608,49.5593,49.5593,6400.0
2012-11-29 12:55:00,61.13,61.15,61.12,61.15,12000.0,49.5593,49.5755,49.5512,49.5755,12000.0
2012-11-29 13:00:00,61.15,61.25,61.13,61.24,14800.0,49.5755,49.6566,49.5593,49.6485,14800.0
2012-11-29 13:05:00,61.24,61.27,61.24,61.26,10200.0,49.6485,49.6728,49.6485,49.6647,10200.0
2012-11-29 13:10:00,61.26,61.27,61.19,61.21,28800.0,49.6647,49.6728,49.608,49.6242,28800.0
2012-11-29 13:15:00,61.21,61.28,61.21,61.26,21200.0,49.6242,49.6809,49.6242,49.6647,21200.0
2012-11-29 13:20:00,61.25,61.26,61.22,61.22,10000.0,49.6566,49.6647,49.6323,49.6323,10000.0
2012-11-29 13:25:00,61.24,61.26,61.18,61.26,13600.0,49.6485,49.6647,49.5998,49.6647,13600.0
2012-11-29 13:30:00,61.24,61.31,61.24,61.3,11000.0,49.6485,49.7052,49.6485,49.6971,11000.0
2012-11-29 13:35:00,61.29,61.38,61.27,61.35,22600.0,49.689,49.762,49.6728,49.7377,22600.0
2012-11-29 13:40:00,61.37,61.4,61.31,61.34,11800.0,49.7539,49.7782,49.7052,49.7296,11800.0
2012-11-29 13:45:00,61.38,61.46,61.38,61.41,11000.0,49.762,49.8268,49.762,49.7863,11000.0
2012-11-29 13:50:00,61.44,61.47,61.39,61.47,16600.0,49.8106,49.835,49.7701,49.835,16600.0
2012-11-29 13:55:00,61.47,61.51,61.37,61.41,24600.0,49.835,49.8674,49.7539,49.7863,24600.0
2012-11-29 14:00:00,61.4,61.41,61.34,61.36,16200.0,49.7782,49.7863,49.7296,49.7458,16200.0
2012-11-29 14:05:00,61.36,61.37,61.34,61.37,12000.0,49.7458,49.7539,49.7296,49.7539,12000.0
2012-11-29 14:10:00,61.36,61.38,61.32,61.37,17600.0,49.7458,49.762,49.7133,49.7539,17600.0
2012-11-29 14:15:00,61.38,61.47,61.38,61.44,15000.0,49.762,49.835,49.762,49.8106,15000.0
2012-11-29 14:20:00,61.41,61.49,61.4,61.48,12000.0,49.7863,49.8512,49.7782,49.8431,12000.0
2012-11-29 14:25:00,61.47,61.49,61.44,61.46,17600.0,49.835,49.8512,49.8106,49.8268,17600.0
2012-11-29 14:30:00,61.45,61.51,61.42,61.43,22000.0,49.8187,49.8674,49.7944,49.8025,22000.0
2012-11-29 14:35:00,61.42,61.48,61.4,61.43,11400.0,49.7944,49.8431,49.7782,49.8025,11400.0
2012-11-29 14:40:00,61.43,61.51,61.43,61.51,27400.0,49.8025,49.8674,49.8025,49.8674,27400.0
2012-11-29 14:45:00,61.51,61.54,61.47,61.51,22200.0,49.8674,49.8917,49.835,49.8674,22200.0
2012-11-29 14:50:00,61.49,61.53,61.48,61.49,18400.0,49.8512,49.8836,49.8431,49.8512,18400.0
2012-11-29 14:55:00,61.49,61.52,61.46,61.51,20400.0,49.8512,49.8755,49.8268,49.8674,20400.0
2012-11-29 15:00:00,61.51,61.51,61.42,61.42,28200.0,49.8674,49.8674,49.7944,49.7944,28200.0
2012-11-29 15:05:00,61.42,61.43,61.35,61.38,19400.0,49.7944,49.8025,49.7377,49.762,19400.0
2012-11-29 15:10:00,61.38,61.38,61.26,61.31,27800.0,49.762,49.762,49.6647,49.7052,27800.0
2012-11-29 15:15:00,61.33,61.35,61.28,61.29,28200.0,49.7215,49.7377,49.6809,49.689,28200.0
2012-11-29 15:20:00,61.29,61.33,61.18,61.28,22600.0,49.689,49.7215,49.5998,49.6809,22600.0
2012-11-29 15:25:00,61.28,61.37,61.28,61.35,27000.0,49.6809,49.7539,49.6809,49.7377,27000.0
2012-11-29 15:30:00,61.36,61.37,61.29,61.3,43800.0,49.7458,49.7539,49.689,49.6971,43800.0
2012-11-29 15:35:00,61.3,61.3,61.13,61.17,64600.0,49.6971,49.6971,49.5593,49.5917,64600.0
2012-11-29 15:40:00,61.16,61.31,61.15,61.29,49800.0,49.5836,49.7052,49.5755,49.689,49800.0
2012-11-29 15:45:00,61.28,61.35,61.17,61.32,44200.0,49.6809,49.7377,49.5917,49.7133,44200.0
2012-11-29 15:50:00,61.33,61.41,61.26,61.41,102000.0,49.7215,49.7863,49.6647,49.7863,102000.0
2012-11-29 15:55:00,61.41,61.41,61.29,61.33,107400.0,49.7863,49.7863,49.689,49.7215,107400.0
2012-11-30 09:30:00,61.31,61.37,61.14,61.24,31000.0,49.7052,49.7539,49.5674,49.6485,31000.0
2012-11-30 09:35:00,61.26,61.26,60.98,61.18,32400.0,49.6647,49.6647,49.4377,49.5998,32400.0
2012-11-30 09:40:00,61.18,61.46,61.17,61.32,24200.0,49.5998,49.8268,49.5917,49.7133,24200.0
2012-11-30 09:45:00,61.24,61.3,61.1,61.22,7600.0,49.6485,49.6971,49.535,49.6323,7600.0
2012-11-30 09:50:00,61.24,61.34,61.18,61.34,8600.0,49.6485,49.7296,49.5998,49.7296,8600.0
2012-11-30 09:55:00,61.34,61.56,61.34,61.54,11600.0,49.7296,49.9079,49.7296,49.8917,11600.0
2012-11-30 10:00:00,61.49,61.66,61.48,61.59,17800.0,49.8512,49.989,49.8431,49.9322,17800.0
2012-11-30 10:05:00,61.55,61.57,61.44,61.44,5800.0,49.8998,49.916,49.8106,49.8106,5800.0
2012-11-30 10:10:00,61.48,61.62,61.46,61.6,21400.0,49.8431,49.9566,49.8268,49.9403,21400.0
2012-11-30 10:15:00,61.6,61.64,61.54,61.58,15600.0,49.9403,49.9728,49.8917,49.9241,15600.0
2012-11-30 10:20:00,61.6,61.6,61.49,61.52,9800.0,49.9403,49.9403,49.8512,49.8755,9800.0
2012-11-30 10:25:00,61.52,61.63,61.52,61.6,18600.0,49.8755,49.9647,49.8755,49.9403,18600.0
2012-11-30 10:30:00,61.63,61.63,61.58,61.63,21200.0,49.9647,49.9647,49.9241,49.9647,21200.0
2012-11-30 10:35:00,61.63,61.64,61.55,61.64,16400.0,49.9647,49.9728,49.8998,49.9728,16400.0
2012-11-30 10:40:00,61.6,61.65,61.59,61.64,18600.0,49.9403,49.9809,49.9322,49.9728,18600.0
2012-11-30 10:45:00,61.63,61.68,61.57,61.58,21400.0,49.9647,50.0052,49.916,49.9241,21400.0
2012-11-30 10:50:00,61.58,61.69,61.52,61.69,26600.0,49.9241,50.0133,49.8755,50.0133,26600.0
2012-11-30 10:55:00,61.69,61.71,61.58,61.71,29000.0,50.0133,50.0295,49.9241,50.0295,29000.0
2012-11-30 11:00:00,61.7,61.72,61.65,61.71,20400.0,50.0214,50.0376,49.9809,50.0295,20400.0
2012-11-30 11:05:00,61.73,61.74,61.67,61.7,25000.0,50.0457,50.0538,49.9971,50.0214,25000.0
2012-11-30 11:10:00,61.69,61.74,61.68,61.71,12800.0,50.0133,50.0538,50.0052,50.0295,12800.0
2012-11-30 11:15:00,61.72,61.74,61.63,61.66,14400.0,50.0376,50.0538,49.9647,49.989,14400.0
2012-11-30 11:20:00,61.65,61.72,61.6,61.69,11600.0,49.9809,50.0376,49.9403,50.0133,11600.0
2012-11-30 11:25:00,61.72,61.76,61.71,61.76,17200.0,50.0376,50.0701,50.0295,50.0701,17200.0
2012-11-30 11:30:00,61.77,61.77,61.65,61.65,13000.0,50.0782,50.0782,49.9809,49.9809,13000.0
2012-11-30 11:35:00,61.62,61.69,61.59,61.67,22000.0,49.9566,50.0133,49.9322,49.9971,22000.0
2012-11-30 11:40:00,61.68,61.72,61.67,61.68,15000.0,50.0052,50.0376,49.9971,50.0052,15000.0
2012-11-30 11:45:00,61.69,61.77,61.68,61.74,35000.0,50.0133,50.0782,50.0052,50.0538,35000.0
2012-11-30 11:50:00,61.76,61.8,61.71,61.8,14000.0,50.0701,50.1025,50.0295,50.1025,14000.0
2012-11-30 11:55:00,61.82,61.83,61.75,61.77,15400.0,50.1187,50.1268,50.062,50.0782,15400.0
2012-11-30 12:00:00,61.77,61.79,61.69,61.7,15400.0,50.0782,50.0944,50.0133,50.0214,15400.0
2012-11-30 12:05:00,61.69,61.69,61.56,61.58,15800.0,50.0133,50.0133,49.9079,49.9241,15800.0
2012-11-30 12:10:00,61.57,61.58,61.52,61.54,23200.0,49.916,49.9241,49.8755,49.8917,23200.0
2012-11-30 12:15:00,61.56,61.58,61.55,61.56,10200.0,49.9079,49.9241,49.8998,49.9079,10200.0
2012-11-30 12:20:00,61.53,61.54,61.51,61.54,13400.0,49.8836,49.8917,49.8674,49.8917,13400.0
2012-11-30 12:25:00,61.57,61.57,61.5,61.55,8800.0,49.916,49.916,49.8593,49.8998,8800.0
2012-11-30 12:30:00,61.55,61.66,61.53,61.63,17200.0,49.8998,49.989,49.8836,49.9647,17200.0
2012-11-30 12:35:00,61.62,61.67,61.62,61.65,9400.0,49.9566,49.9971,49.9566,49.9809,9400.0
2012-11-30 12:40:00,61.63,61.64,61.56,61.58,4800.0,49.9647,49.9728,49.9079,49.9241,4800.0
2012-11-30 12:45:00,61.56,61.59,61.52,61.58,17600.0,49.9079,49.9322,49.8755,49.9241,17600.0
2012-11-30 12:50:00,61.55,61.62,61.51,61.52,9800.0,49.8998,49.9566,49.8674,49.8755,9800.0
2012-11-30 12:55:00,61.53,61.6,61.52,61.59,9800.0,49.8836,49.9403,49.8755,49.9322,9800.0
2012-11-30 13:00:00,61.6,61.66,61.59,61.66,6000.0,49.9403,49.989,49.9322,49.989,6000.0
2012-11-30 13:05:00,61.63,61.66,61.6,61.63,8400.0,49.9647,49.989,49.9403,49.9647,8400.0
2012-11-30 13:10:00,61.63,61.65,61.59,61.59,15400.0,49.9647,49.9809,49.9322,49.9322,15400.0
2012-11-30 13:15:00,61.6,61.65,61.6,61.63,7000.0,49.9403,49.9809,49.9403,49.9647,7000.0
2012-11-30 13:20:00,61.65,61.79,61.63,61.79,17600.0,49.9809,50.0944,49.9647,50.0944,17600.0
2012-11-30 13:25:00,61.8,61.87,61.77,61.85,25400.0,50.1025,50.1592,50.0782,50.143,25400.0
2012-11-30 13:30:00,61.85,61.85,61.84,61.84,7000.0,50.143,50.143,50.1349,50.1349,7000.0
2012-11-30 13:35:00,61.82,61.88,61.82,61.85,24600.0,50.1187,50.1673,50.1187,50.143,24600.0
2012-11-30 13:40:00,61.82,61.86,61.81,61.85,23000.0,50.1187,50.1511,50.1106,50.143,23000.0
2012-11-30 13:45:00,61.86,61.94,61.86,61.94,17200.0,50.1511,50.216,50.1511,50.216,17200.0
2012-11-30 13:50:00,61.94,61.95,61.89,61.92,18800.0,50.216,50.2241,50.1755,50.1998,18800.0
2012-11-30 13:55:00,61.92,61.99,61.88,61.92,31600.0,50.1998,50.2565,50.1673,50.1998,31600.0
2012-11-30 14:00:00,61.92,61.96,61.9,61.96,13000.0,50.1998,50.2322,50.1836,50.2322,13000.0
2012-11-30 14:05:00,61.97,61.99,61.96,61.98,16400.0,50.2403,50.2565,50.2322,50.2484,16400.0
2012-11-30 14:10:00,61.98,62.05,61.98,62.01,30000.0,50.2484,50.3052,50.2484,50.2727,30000.0
2012-11-30 14:15:00,61.99,62.02,61.99,62.02,12600.0,50.2565,50.2808,50.2565,50.2808,12600.0
2012-11-30 14:20:00,62.02,62.08,62.01,62.08,27000.0,50.2808,50.3295,50.2727,50.3295,27000.0
2012-11-30 14:25:00,62.08,62.13,62.04,62.05,23000.0,50.3295,50.37,50.2971,50.3052,23000.0
2012-11-30 14:30:00,62.06,62.07,62.02,62.05,13200.0,50.3133,50.3214,50.2808,50.3052,13200.0
2012-11-30 14:35:00,62.05,62.05,61.96,61.98,23600.0,50.3052,50.3052,50.2322,50.2484,23600.0
2012-11-30 14:40:00,61.97,61.99,61.94,61.98,17200.0,50.2403,50.2565,50.216,50.2484,17200.0
2012-11-30 14:45:00,61.97,62.01,61.89,62.01,20400.0,50.2403,50.2727,50.1755,50.2727,20400.0
2012-11-30 14:50:00,62.0,62.02,61.99,61.99,25600.0,50.2646,50.2808,50.2565,50.2565,25600.0
2012-11-30 14:55:00,61.99,62.04,61.99,62.0,28000.0,50.2565,50.2971,50.2565,50.2646,28000.0
2012-11-30 15:00:00,61.99,62.04,61.95,62.02,37600.0,50.2565,50.2971,50.2241,50.2808,37600.0
2012-11-30 15:05:00,62.02,62.07,62.01,62.06,26400.0,50.2808,50.3214,50.2727,50.3133,26400.0
2012-11-30 15:10:00,62.06,62.12,62.05,62.09,31800.0,50.3133,50.3619,50.3052,50.3376,31800.0
2012-11-30 15:15:00,62.08,62.18,62.08,62.13,43200.0,50.3295,50.4106,50.3295,50.37,43200.0
2012-11-30 15:20:00,62.13,62.21,62.13,62.15,47600.0,50.37,50.4349,50.37,50.3862,47600.0
2012-11-30 15:25:00,62.13,62.21,62.13,62.17,42600.0,50.37,50.4349,50.37,50.4025,42600.0
2012-11-30 15:30:00,62.18,62.26,62.15,62.24,62200.0,50.4106,50.4754,50.3862,50.4592,62200.0
2012-11-30 15:35:00,62.24,62.33,62.22,62.24,79800.0,50.4592,50.5322,50.443,50.4592,79800.0
2012-11-30 15:40:00,62.24,62.3,62.21,62.24,58200.0,50.4592,50.5079,50.4349,50.4592,58200.0
2012-11-30 15:45:00,62.22,62.35,62.21,62.26,91400.0,50.443,50.5484,50.4349,50.4754,91400.0
2012-11-30 15:50:00,62.28,62.44,62.28,62.42,71400.0,50.4916,50.6214,50.4916,50.6051,71400.0
2012-11-30 15:55:00,62.42,62.44,62.13,62.15,284000.0,50.6051,50.6214,50.37,50.3862,284000.0
2012-12-03 09:30:00,62.49,62.5,62.1,62.13,89400.0,50.6619,50.67,50.3457,50.37,89400.0
2012-12-03 09:35:00,62.12,62.12,61.91,61.92,60000.0,50.3619,50.3619,50.1917,50.1998,60000.0
2012-12-03 09:40:00,61.92,62.01,61.92,61.93,33000.0,50.1998,50.2727,50.1998,50.2079,33000.0
2012-12-03 09:45:00,61.95,62.11,61.87,62.09,31600.0,50.2241,50.3538,50.1592,50.3376,31600.0
2012-12-03 09:50:00,62.09,62.1,61.93,61.96,35800.0,50.3376,50.3457,50.2079,50.2322,35800.0
2012-12-03 09:55:00,61.96,61.98,61.77,61.82,49000.0,50.2322,50.2484,50.0782,50.1187,49000.0
2012-12-03 10:00:00,61.83,61.84,61.6,61.69,48000.0,50.1268,50.1349,49.9403,50.0133,48000.0
2012-12-03 10:05:00,61.67,61.73,61.62,61.66,31000.0,49.9971,50.0457,49.9566,49.989,31000.0
2012-12-03 10:10:00,61.7,61.71,61.66,61.67,44200.0,50.0214,50.0295,49.989,49.9971,44200.0
2012-12-03 10:15:00,61.67,61.74,61.63,61.7,35800.0,49.9971,50.0538,49.9647,50.0214,35800.0
2012-12-03 10:20:00,61.69,61.73,61.68,61.71,22600.0,50.0133,50.0457,50.0052,50.0295,22600.0
2012-12-03 10:25:00,61.7,61.74,61.68,61.69,37400.0,50.0214,50.0538,50.0052,50.0133,37400.0
2012-12-03 10:30:00,61.71,61.74,61.59,61.61,53800.0,50.0295,50.0538,49.9322,49.9485,53800.0
2012-12-03 10:35:00,61.61,61.69,61.6,61.67,29000.0,49.9485,50.0133,49.9403,49.9971,29000.0
2012-12-03 10:40:00,61.67,61.72,61.6,61.62,44800.0,49.9971,50.0376,49.9403,49.9566,44800.0
2012-12-03 10:45:00,61.6,61.69,61.6,61.67,27400.0,49.9403,50.0133,49.9403,49.9971,27400.0
2012-12-03 10:50:00,61.67,61.68,61.51,61.56,38800.0,49.9971,50.0052,49.8674,49.9079,38800.0
2012-12-03 10:55:00,61.55,61.65,61.54,61.58,33600.0,49.8998,49.9809,49.8917,49.9241,33600.0
2012-12-03 11:00:00,61.58,61.63,61.57,61.58,37200.0,49.9241,49.9647,49.916,49.9241,37200.0
2012-12-03 11:05:00,61.59,61.67,61.58,61.67,21400.0,49.9322,49.9971,49.9241,49.9971,21400.0
2012-12-03 11:10:00,61.66,61.73,61.64,61.64,28600.0,49.989,50.0457,49.9728,49.9728,28600.0
2012-12-03 11:15:00,61.64,61.76,61.56,61.76,42400.0,49.9728,50.0701,49.9079,50.0701,42400.0
2012-12-03 11:20:00,61.76,61.76,61.58,61.59,80200.0,50.0701,50.0701,49.9241,49.9322,80200.0
2012-12-03 11:25:00,61.57,61.64,61.52,61.57,27000.0,49.916,49.9728,49.8755,49.916,27000.0
2012-12-03 11:30:00,61.57,61.57,61.47,61.52,33200.0,49.916,49.916,49.835,49.8755,33200.0
2012-12-03 11:35:00,61.51,61.52,61.39,61.4,34600.0,49.8674,49.8755,49.7701,49.7782,34600.0
2012-12-03 11:40:00,61.41,61.46,61.29,61.36,57800.0,49.7863,49.8268,49.689,49.7458,57800.0
2012-12-03 11:45:00,61.35,61.49,61.35,61.47,24000.0,49.7377,49.8512,49.7377,49.835,24000.0
2012-12-03 11:50:00,61.47,61.52,61.45,61.47,31200.0,49.835,49.8755,49.8187,49.835,31200.0
2012-12-03 11:55:00,61.46,61.49,61.45,61.47,21000.0,49.8268,49.8512,49.8187,49.835,21000.0
2012-12-03 12:00:00,61.46,61.53,61.46,61.53,20600.0,49.8268,49.8836,49.8268,49.8836,20600.0
2012-12-03 12:05:00,61.52,61.57,61.49,61.55,17400.0,49.8755,49.916,49.8512,49.8998,17400.0
2012-12-03 12:10:00,61.54,61.54,61.44,61.45,36600.0,49.8917,49.8917,49.8106,49.8187,36600.0
2012-12-03 12:15:00,61.43,61.48,61.38,61.48,15600.0,49.8025,49.8431,49.762,49.8431,15600.0
2012-12-03 12:20:00,61.47,61.49,61.43,61.49,21000.0,49.835,49.8512,49.8025,49.8512,21000.0
2012-12-03 12:25:00,61.49,61.52,61.45,61.49,24000.0,49.8512,49.8755,49.8187,49.8512,24000.0
2012-12-03 12:30:00,61.48,61.5,61.47,61.49,15000.0,49.8431,49.8593,49.835,49.8512,15000.0
2012-12-03 12:35:00,61.49,61.56,61.48,61.53,21600.0,49.8512,49.9079,49.8431,49.8836,21600.0
2012-12-03 12:40:00,61.52,61.52,61.45,61.45,15000.0,49.8755,49.8755,49.8187,49.8187,15000.0
2012-12-03 12:45:00,61.45,61.49,61.43,61.44,24000.0,49.8187,49.8512,49.8025,49.8106,24000.0
2012-12-03 12:50:00,61.43,61.47,61.43,61.46,20400.0,49.8025,49.835,49.8025,49.8268,20400.0
2012-12-03 12:55:00,61.47,61.48,61.45,61.46,14800.0,49.835,49.8431,49.8187,49.8268,14800.0
2012-12-03 13:00:00,61.4,61.43,61.3,61.32,21600.0,49.7782,49.8025,49.6971,49.7133,21600.0
2012-12-03 13:05:00,61.3,61.37,61.21,61.21,22200.0,49.6971,49.7539,49.6242,49.6242,22200.0
2012-12-03 13:10:00,61.23,61.29,61.22,61.26,18600.0,49.6404,49.689,49.6323,49.6647,18600.0
2012-12-03 13:15:00,61.24,61.24,61.19,61.23,15600.0,49.6485,49.6485,49.608,49.6404,15600.0
2012-12-03 13:20:00,61.23,61.24,61.19,61.21,15400.0,49.6404,49.6485,49.608,49.6242,15400.0
2012-12-03 13:25:00,61.2,61.21,61.17,61.19,20800.0,49.6161,49.6242,49.5917,49.608,20800.0
2012-12-03 13:30:00,61.2,61.2,61.05,61.07,21200.0,49.6161,49.6161,49.4945,49.5107,21200.0
2012-12-03 13:35:00,61.07,61.11,60.98,61.03,29800.0,49.5107,49.5431,49.4377,49.4782,29800.0
2012-12-03 13:40:00,61.04,61.08,61.02,61.03,15800.0,49.4863,49.5188,49.4701,49.4782,15800.0
2012-12-03 13:45:00,61.02,61.08,61.02,61.05,25600.0,49.4701,49.5188,49.4701,49.4945,25600.0
2012-12-03 13:50:00,61.05,61.05,60.95,60.96,19200.0,49.4945,49.4945,49.4134,49.4215,19200.0
2012-12-03 13:55:00,60.97,60.99,60.94,60.94,27600.0,49.4296,49.4458,49.4053,49.4053,27600.0
2012-12-03 14:00:00,60.93,60.93,60.84,60.93,42000.0,49.3972,49.3972,49.3242,49.3972,42000.0
2012-12-03 14:05:00,60.93,60.96,60.9,60.95,41000.0,49.3972,49.4215,49.3728,49.4134,41000.0
2012-12-03 14:10:00,60.95,60.95,60.88,60.93,38000.0,49.4134,49.4134,49.3566,49.3972,38000.0
2012-12-03 14:15:00,60.93,60.94,60.88,60.88,56600.0,49.3972,49.4053,49.3566,49.3566,56600.0
2012-12-03 14:20:00,60.9,60.93,60.82,60.83,23400.0,49.3728,49.3972,49.308,49.3161,23400.0
2012-12-03 14:25:00,60.81,60.85,60.8,60.85,23200.0,49.2999,49.3323,49.2918,49.3323,23200.0
2012-12-03 14:30:00,60.85,60.85,60.81,60.81,25800.0,49.3323,49.3323,49.2999,49.2999,25800.0
2012-12-03 14:35:00,60.81,60.81,60.63,60.63,24200.0,49.2999,49.2999,49.1539,49.1539,24200.0
2012-12-03 14:40:00,60.62,60.71,60.62,60.63,30200.0,49.1458,49.2188,49.1458,49.1539,30200.0
2012-12-03 14:45:00,60.63,60.67,60.56,60.57,37000.0,49.1539,49.1864,49.0972,49.1053,37000.0
2012-12-03 14:50:00,60.56,60.63,60.52,60.6,43800.0,49.0972,49.1539,49.0648,49.1296,43800.0
2012-12-03 14:55:00,60.6,60.6,60.54,60.54,29800.0,49.1296,49.1296,49.081,49.081,29800.0
2012-12-03 15:00:00,60.54,60.71,60.54,60.62,58600.0,49.081,49.2188,49.081,49.1458,58600.0
2012-12-03 15:05:00,60.6,60.65,60.54,60.56,37400.0,49.1296,49.1702,49.081,49.0972,37400.0
2012-12-03 15:10:00,60.56,60.58,60.51,60.55,42800.0,49.0972,49.1134,49.0567,49.0891,42800.0
2012-12-03 15:15:00,60.54,60.54,60.38,60.4,57600.0,49.081,49.081,48.9513,48.9675,57600.0
2012-12-03 15:20:00,60.4,60.46,60.4,60.45,51400.0,48.9675,49.0161,48.9675,49.008,51400.0
2012-12-03 15:25:00,60.45,60.49,60.39,60.43,40600.0,49.008,49.0404,48.9594,48.9918,40600.0
2012-12-03 15:30:00,60.43,60.58,60.41,60.56,63400.0,48.9918,49.1134,48.9756,49.0972,63400.0
2012-12-03 15:35:00,60.56,60.61,60.51,60.51,58000.0,49.0972,49.1377,49.0567,49.0567,58000.0
2012-12-03 15:40:00,60.52,60.62,60.51,60.59,63800.0,49.0648,49.1458,49.0567,49.1215,63800.0
2012-12-03 15:45:00,60.59,60.64,60.53,60.57,71000.0,49.1215,49.1621,49.0729,49.1053,71000.0
2012-12-03 15:50:00,60.56,60.61,60.55,60.6,78400.0,49.0972,49.1377,49.0891,49.1296,78400.0
2012-12-03 15:55:00,60.6,60.6,60.43,60.46,124200.0,49.1296,49.1296,48.9918,49.0161,124200.0
2012-12-04 09:30:00,60.5,60.77,60.4,60.58,25000.0,49.0486,49.2675,48.9675,49.1134,25000.0
2012-12-04 09:35:00,60.55,60.72,60.52,60.72,13200.0,49.0891,49.2269,49.0648,49.2269,13200.0
2012-12-04 09:40:00,60.77,60.92,60.74,60.75,11000.0,49.2675,49.3891,49.2431,49.2512,11000.0
2012-12-04 09:45:00,60.75,60.85,60.7,60.7,11000.0,49.2512,49.3323,49.2107,49.2107,11000.0
2012-12-04 09:50:00,60.77,60.82,60.73,60.74,12800.0,49.2675,49.308,49.235,49.2431,12800.0
2012-12-04 09:55:00,60.73,60.75,60.65,60.67,6400.0,49.235,49.2512,49.1702,49.1864,6400.0
2012-12-04 10:00:00,60.7,60.7,60.44,60.45,20200.0,49.2107,49.2107,48.9999,49.008,20200.0
2012-12-04 10:05:00,60.43,60.74,60.43,60.71,26800.0,48.9918,49.2431,48.9918,49.2188,26800.0
2012-12-04 10:10:00,60.66,60.79,60.63,60.76,13400.0,49.1783,49.2837,49.1539,49.2593,13400.0
2012-12-04 10:15:00,60.76,60.77,60.49,60.53,35000.0,49.2593,49.2675,49.0404,49.0729,35000.0
2012-12-04 10:20:00,60.54,60.54,60.34,60.38,30200.0,49.081,49.081,48.9188,48.9513,30200.0
2012-12-04 10:25:00,60.38,60.42,60.29,60.32,13200.0,48.9513,48.9837,48.8783,48.9026,13200.0
2012-12-04 10:30:00,60.31,60.38,60.24,60.38,35000.0,48.8945,48.9513,48.8378,48.9513,35000.0
2012-12-04 10:35:00,60.35,60.46,60.3,60.46,40400.0,48.9269,49.0161,48.8864,49.0161,40400.0
2012-12-04 10:40:00,60.46,60.52,60.46,60.52,17200.0,49.0161,49.0648,49.0161,49.0648,17200.0
2012-12-04 10:45:00,60.51,60.59,60.49,60.58,23800.0,49.0567,49.1215,49.0404,49.1134,23800.0
2012-12-04 10:50:00,60.58,60.58,60.47,60.48,27400.0,49.1134,49.1134,49.0242,49.0323,27400.0
2012-12-04 10:55:00,60.46,60.46,60.39,60.44,17200.0,49.0161,49.0161,48.9594,48.9999,17200.0
2012-12-04 11:00:00,60.43,60.43,60.35,60.35,17200.0,48.9918,48.9918,48.9269,48.9269,17200.0
2012-12-04 11:05:00,60.33,60.34,60.24,60.26,16600.0,48.9107,48.9188,48.8378,48.854,16600.0
2012-12-04 11:10:00,60.25,60.27,60.15,60.27,34200.0,48.8459,48.8621,48.7648,48.8621,34200.0
2012-12-04 11:15:00,60.26,60.27,60.23,60.24,18000.0,48.854,48.8621,48.8297,48.8378,18000.0
2012-12-04 11:20:00,60.24,60.24,60.17,60.17,14200.0,48.8378,48.8378,48.781,48.781,14200.0
2012-12-04 11:25:00,60.18,60.21,60.08,60.08,19400.0,48.7891,48.8134,48.7081,48.7081,19400.0
2012-12-04 11:30:00,60.07,60.2,60.07,60.19,19600.0,48.6999,48.8053,48.6999,48.7972,19600.0
2012-12-04 11:35:00,60.17,60.24,60.16,60.18,24600.0,48.781,48.8378,48.7729,48.7891,24600.0
2012-12-04 11:40:00,60.17,60.29,60.16,60.27,22400.0,48.781,48.8783,48.7729,48.8621,22400.0
2012-12-04 11:45:00,60.28,60.29,60.23,60.26,20000.0,48.8702,48.8783,48.8297,48.854,20000.0
2012-12-04 11:50:00,60.26,60.3,60.24,60.26,22200.0,48.854,48.8864,48.8378,48.854,22200.0
2012-12-04 11:55:00,60.27,60.31,60.25,60.27,17400.0,48.8621,48.8945,48.8459,48.8621,17400.0
2012-12-04 12:00:00,60.28,60.3,60.2,60.2,12200.0,48.8702,48.8864,48.8053,48.8053,12200.0
2012-12-04 12:05:00,60.21,60.21,60.07,60.15,12200.0,48.8134,48.8134,48.6999,48.7648,12200.0
2012-12-04 12:10:00,60.16,60.17,60.09,60.11,19400.0,48.7729,48.781,48.7162,48.7324,19400.0
2012-12-04 12:15:00,60.12,60.19,60.12,60.13,14800.0,48.7405,48.7972,48.7405,48.7486,14800.0
2012-12-04 12:20:00,60.13,60.16,60.07,60.08,18000.0,48.7486,48.7729,48.6999,48.7081,18000.0
2012-12-04 12:25:00,60.08,60.22,60.07,60.12,23400.0,48.7081,48.8216,48.6999,48.7405,23400.0
2012-12-04 12:30:00,60.13,60.2,60.07,60.11,18000.0,48.7486,48.8053,48.6999,48.7324,18000.0
2012-12-04 12:35:00,60.11,60.13,60.0,60.04,27000.0,48.7324,48.7486,48.6432,48.6756,27000.0
2012-12-04 12:40:00,60.03,60.08,60.03,60.03,17200.0,48.6675,48.7081,48.6675,48.6675,17200.0
2012-12-04 12:45:00,60.04,60.1,60.01,60.05,40400.0,48.6756,48.7243,48.6513,48.6837,40400.0
2012-12-04 12:50:00,60.06,60.06,59.96,59.98,23600.0,48.6918,48.6918,48.6108,48.627,23600.0
2012-12-04 12:55:00,59.97,59.99,59.94,59.96,11600.0,48.6189,48.6351,48.5946,48.6108,11600.0
2012-12-04 13:00:00,59.94,59.97,59.87,59.93,22800.0,48.5946,48.6189,48.5378,48.5864,22800.0
2012-12-04 13:05:00,59.92,59.98,59.91,59.94,14400.0,48.5783,48.627,48.5702,48.5946,14400.0
2012-12-04 13:10:00,59.92,59.99,59.9,59.91,27400.0,48.5783,48.6351,48.5621,48.5702,27400.0
2012-12-04 13:15:00,59.91,59.92,59.82,59.82,36400.0,48.5702,48.5783,48.4973,48.4973,36400.0
2012-12-04 13:20:00,59.83,59.9,59.82,59.84,31400.0,48.5054,48.5621,48.4973,48.5135,31400.0
2012-12-04 13:25:00,59.85,59.85,59.72,59.82,73400.0,48.5216,48.5216,48.4162,48.4973,73400.0
2012-12-04 13:30:00,59.81,59.83,59.75,59.77,18000.0,48.4892,48.5054,48.4405,48.4567,18000.0
2012-12-04 13:35:00,59.77,59.8,59.7,59.72,22600.0,48.4567,48.4811,48.4,48.4162,22600.0
2012-12-04 13:40:00,59.73,59.92,59.73,59.9,57600.0,48.4243,48.5783,48.4243,48.5621,57600.0
2012-12-04 13:45:00,59.91,59.97,59.82,59.96,26600.0,48.5702,48.6189,48.4973,48.6108,26600.0
2012-12-04 13:50:00,59.97,60.08,59.96,60.08,12800.0,48.6189,48.7081,48.6108,48.7081,12800.0
2012-12-04 13:55:00,60.08,60.12,59.99,60.0,53000.0,48.7081,48.7405,48.6351,48.6432,53000.0
2012-12-04 14:00:00,60.07,60.1,60.02,60.1,13200.0,48.6999,48.7243,48.6594,48.7243,13200.0
2012-12-04 14:05:00,60.1,60.1,60.0,60.02,13600.0,48.7243,48.7243,48.6432,48.6594,13600.0
2012-12-04 14:10:00,60.02,60.08,59.97,60.04,21200.0,48.6594,48.7081,48.6189,48.6756,21200.0
2012-12-04 14:15:00,60.04,60.14,60.03,60.12,34800.0,48.6756,48.7567,48.6675,48.7405,34800.0
2012-12-04 14:20:00,60.15,60.19,60.14,60.17,13400.0,48.7648,48.7972,48.7567,48.781,13400.0
2012-12-04 14:25:00,60.19,60.19,60.1,60.11,12400.0,48.7972,48.7972,48.7243,48.7324,12400.0
2012-12-04 14:30:00,60.1,60.11,60.02,60.02,27200.0,48.7243,48.7324,48.6594,48.6594,27200.0
2012-12-04 14:35:00,60.02,60.02,59.94,59.97,26800.0,48.6594,48.6594,48.5946,48.6189,26800.0
2012-12-04 14:40:00,59.97,60.09,59.88,59.88,39800.0,48.6189,48.7162,48.5459,48.5459,39800.0
2012-12-04 14:45:00,59.88,59.92,59.81,59.82,47200.0,48.5459,48.5783,48.4892,48.4973,47200.0
2012-12-04 14:50:00,59.82,59.92,59.81,59.85,29000.0,48.4973,48.5783,48.4892,48.5216,29000.0
2012-12-04 14:55:00,59.88,59.93,59.84,59.93,25600.0,48.5459,48.5864,48.5135,48.5864,25600.0
2012-12-04 15:00:00,59.93,60.05,59.93,60.02,35200.0,48.5864,48.6837,48.5864,48.6594,35200.0
2012-12-04 15:05:00,60.04,60.18,60.03,60.11,26600.0,48.6756,48.7891,48.6675,48.7324,26600.0
2012-12-04 15:10:00,60.12,60.12,60.05,60.07,25200.0,48.7405,48.7405,48.6837,48.6999,25200.0
2012-12-04 15:15:00,60.08,60.14,60.06,60.14,34400.0,48.7081,48.7567,48.6918,48.7567,34400.0
2012-12-04 15:20:00,60.15,60.19,60.1,60.16,25000.0,48.7648,48.7972,48.7243,48.7729,25000.0
2012-12-04 15:25:00,60.18,60.24,60.17,60.23,28400.0,48.7891,48.8378,48.781,48.8297,28400.0
2012-12-04 15:30:00,60.23,60.24,60.18,60.19,43800.0,48.8297,48.8378,48.7891,48.7972,43800.0
2012-12-04 15:35:00,60.19,60.24,60.17,60.24,24000.0,48.7972,48.8378,48.781,48.8378,24000.0
2012-12-04 15:40:00,60.24,60.26,60.17,60.26,48200.0,48.8378,48.854,48.781,48.854,48200.0
2012-12-04 15:45:00,60.25,60.28,60.21,60.25,68000.0,48.8459,48.8702,48.8134,48.8459,68000.0
2012-12-04 15:50:00,60.24,60.27,60.16,60.21,88600.0,48.8378,48.8621,48.7729,48.8134,88600.0
2012-12-04 15:55:00,60.21,60.21,60.13,60.15,199800.0,48.8134,48.8134,48.7486,48.7648,199800.0
2012-12-05 09:30:00,60.1,60.5,60.1,60.49,44200.0,48.7243,49.0486,48.7243,49.0404,44200.0
2012-12-05 09:35:00,60.48,60.5,60.25,60.47,29600.0,49.0323,49.0486,48.8459,49.0242,29600.0
2012-12-05 09:40:00,60.47,60.6,60.35,60.6,28400.0,49.0242,49.1296,48.9269,49.1296,28400.0
2012-12-05 09:45:00,60.6,60.6,60.46,60.54,24800.0,49.1296,49.1296,49.0161,49.081,24800.0
2012-12-05 09:50:00,60.51,60.54,60.27,60.38,25200.0,49.0567,49.081,48.8621,48.9513,25200.0
2012-12-05 09:55:00,60.38,60.45,60.14,60.26,39800.0,48.9513,49.008,48.7567,48.854,39800.0
2012-12-05 10:00:00,60.22,60.35,60.09,60.1,43400.0,48.8216,48.9269,48.7162,48.7243,43400.0
2012-12-05 10:05:00,60.1,60.19,60.1,60.16,44400.0,48.7243,48.7972,48.7243,48.7729,44400.0
2012-12-05 10:10:00,60.13,60.14,59.95,60.01,39400.0,48.7486,48.7567,48.6027,48.6513,39400.0
2012-12-05 10:15:00,60.02,60.16,60.02,60.12,25800.0,48.6594,48.7729,48.6594,48.7405,25800.0
2012-12-05 10:20:00,60.13,60.21,60.06,60.11,22600.0,48.7486,48.8134,48.6918,48.7324,22600.0
2012-12-05 10:25:00,60.07,60.07,59.95,59.95,18200.0,48.6999,48.6999,48.6027,48.6027,18200.0
2012-12-05 10:30:00,59.94,60.01,59.93,59.96,46200.0,48.5946,48.6513,48.5864,48.6108,46200.0
2012-12-05 10:35:00,59.96,60.05,59.89,59.89,30000.0,48.6108,48.6837,48.554,48.554,30000.0
2012-12-05 10:40:00,59.91,59.91,59.72,59.72,35000.0,48.5702,48.5702,48.4162,48.4162,35000.0
2012-12-05 10:45:00,59.68,59.82,59.64,59.77,26200.0,48.3838,48.4973,48.3513,48.4567,26200.0
2012-12-05 10:50:00,59.79,59.82,59.63,59.63,23000.0,48.4729,48.4973,48.3432,48.3432,23000.0
2012-12-05 10:55:00,59.63,59.65,59.55,59.6,62600.0,48.3432,48.3594,48.2784,48.3189,62600.0
2012-12-05 11:00:00,59.6,59.62,59.52,59.57,53800.0,48.3189,48.3351,48.2541,48.2946,53800.0
2012-12-05 11:05:00,59.59,59.62,59.53,59.53,38400.0,48.3108,48.3351,48.2622,48.2622,38400.0
2012-12-05 11:10:00,59.55,59.63,59.52,59.6,29200.0,48.2784,48.3432,48.2541,48.3189,29200.0
2012-12-05 11:15:00,59.62,59.63,59.58,59.6,28000.0,48.3351,48.3432,48.3027,48.3189,28000.0
2012-12-05 11:20:00,59.59,59.69,59.55,59.69,45000.0,48.3108,48.3919,48.2784,48.3919,45000.0
2012-12-05 11:25:00,59.67,59.75,59.66,59.72,30800.0,48.3757,48.4405,48.3676,48.4162,30800.0
2012-12-05 11:30:00,59.73,59.94,59.73,59.92,49200.0,48.4243,48.5946,48.4243,48.5783,49200.0
2012-12-05 11:35:00,59.93,59.98,59.83,59.85,29200.0,48.5864,48.627,48.5054,48.5216,29200.0
2012-12-05 11:40:00,59.85,59.89,59.8,59.81,51000.0,48.5216,48.554,48.4811,48.4892,51000.0
2012-12-05 11:45:00,59.82,59.84,59.76,59.77,37400.0,48.4973,48.5135,48.4486,48.4567,37400.0
2012-12-05 11:50:00,59.78,59.81,59.76,59.79,30000.0,48.4648,48.4892,48.4486,48.4729,30000.0
2012-12-05 11:55:00,59.81,59.9,59.79,59.79,37600.0,48.4892,48.5621,48.4729,48.4729,37600.0
2012-12-05 12:00:00,59.81,59.96,59.81,59.92,45800.0,48.4892,48.6108,48.4892,48.5783,45800.0
2012-12-05 12:05:00,59.92,60.02,59.88,59.96,56400.0,48.5783,48.6594,48.5459,48.6108,56400.0
2012-12-05 12:10:00,59.98,60.0,59.93,59.98,22400.0,48.627,48.6432,48.5864,48.627,22400.0
2012-12-05 12:15:00,59.95,59.99,59.9,59.93,38600.0,48.6027,48.6351,48.5621,48.5864,38600.0
2012-12-05 12:20:00,59.94,59.96,59.9,59.94,32400.0,48.5946,48.6108,48.5621,48.5946,32400.0
2012-12-05 12:25:00,59.94,59.94,59.84,59.85,11000.0,48.5946,48.5946,48.5135,48.5216,11000.0
2012-12-05 12:30:00,59.84,59.87,59.8,59.84,35000.0,48.5135,48.5378,48.4811,48.5135,35000.0
2012-12-05 12:35:00,59.85,59.89,59.82,59.85,22800.0,48.5216,48.554,48.4973,48.5216,22800.0
2012-12-05 12:40:00,59.85,59.92,59.83,59.91,19000.0,48.5216,48.5783,48.5054,48.5702,19000.0
2012-12-05 12:45:00,59.9,59.91,59.84,59.85,19400.0,48.5621,48.5702,48.5135,48.5216,19400.0
2012-12-05 12:50:00,59.84,59.88,59.8,59.82,26200.0,48.5135,48.5459,48.4811,48.4973,26200.0
2012-12-05 12:55:00,59.83,59.85,59.79,59.8,23600.0,48.5054,48.5216,48.4729,48.4811,23600.0
2012-12-05 13:00:00,59.81,59.81,59.77,59.81,32600.0,48.4892,48.4892,48.4567,48.4892,32600.0
2012-12-05 13:05:00,59.81,59.83,59.77,59.82,35600.0,48.4892,48.5054,48.4567,48.4973,35600.0
2012-12-05 13:10:00,59.82,59.98,59.78,59.95,64600.0,48.4973,48.627,48.4648,48.6027,64600.0
2012-12-05 13:15:00,59.95,59.98,59.87,59.94,21800.0,48.6027,48.627,48.5378,48.5946,21800.0
2012-12-05 13:20:00,59.93,60.0,59.9,59.98,26600.0,48.5864,48.6432,48.5621,48.627,26600.0
2012-12-05 13:25:00,59.99,60.01,59.97,59.99,23400.0,48.6351,48.6513,48.6189,48.6351,23400.0
2012-12-05 13:30:00,59.99,60.01,59.97,59.98,24400.0,48.6351,48.6513,48.6189,48.627,24400.0
2012-12-05 13:35:00,59.98,60.01,59.97,59.97,26000.0,48.627,48.6513,48.6189,48.6189,26000.0
2012-12-05 13:40:00,59.98,60.01,59.96,60.0,26400.0,48.627,48.6513,48.6108,48.6432,26400.0
2012-12-05 13:45:00,60.0,60.02,59.93,59.93,27200.0,48.6432,48.6594,48.5864,48.5864,27200.0
2012-12-05 13:50:00,59.93,59.99,59.93,59.96,13600.0,48.5864,48.6351,48.5864,48.6108,13600.0
2012-12-05 13:55:00,59.98,59.98,59.92,59.95,12600.0,48.627,48.627,48.5783,48.6027,12600.0
2012-12-05 14:00:00,59.96,59.98,59.91,59.94,15800.0,48.6108,48.627,48.5702,48.5946,15800.0
2012-12-05 14:05:00,59.94,60.01,59.94,60.0,22000.0,48.5946,48.6513,48.5946,48.6432,22000.0
2012-12-05 14:10:00,60.0,60.01,59.96,59.97,26200.0,48.6432,48.6513,48.6108,48.6189,26200.0
2012-12-05 14:15:00,59.98,60.02,59.96,60.02,18800.0,48.627,48.6594,48.6108,48.6594,18800.0
2012-12-05 14:20:00,60.02,60.02,59.99,59.99,20400.0,48.6594,48.6594,48.6351,48.6351,20400.0
2012-12-05 14:25:00,59.99,59.99,59.9,59.91,21000.0,48.6351,48.6351,48.5621,48.5702,21000.0
2012-12-05 14:30:00,59.91,59.98,59.91,59.96,20200.0,48.5702,48.627,48.5702,48.6108,20200.0
2012-12-05 14:35:00,59.97,59.98,59.93,59.95,31800.0,48.6189,48.627,48.5864,48.6027,31800.0
2012-12-05 14:40:00,59.95,59.96,59.91,59.91,45400.0,48.6027,48.6108,48.5702,48.5702,45400.0
2012-12-05 14:45:00,59.92,59.92,59.88,59.88,23400.0,48.5783,48.5783,48.5459,48.5459,23400.0
2012-12-05 14:50:00,59.88,59.89,59.86,59.86,25000.0,48.5459,48.554,48.5297,48.5297,25000.0
2012-12-05 14:55:00,59.85,59.85,59.79,59.8,22400.0,48.5216,48.5216,48.4729,48.4811,22400.0
2012-12-05 15:00:00,59.8,59.83,59.78,59.8,47200.0,48.4811,48.5054,48.4648,48.4811,47200.0
2012-12-05 15:05:00,59.8,59.84,59.79,59.82,44200.0,48.4811,48.5135,48.4729,48.4973,44200.0
2012-12-05 15:10:00,59.82,59.9,59.81,59.88,49200.0,48.4973,48.5621,48.4892,48.5459,49200.0
2012-12-05 15:15:00,59.88,59.91,59.81,59.82,56200.0,48.5459,48.5702,48.4892,48.4973,56200.0
2012-12-05 15:20:00,59.84,59.88,59.8,59.88,38000.0,48.5135,48.5459,48.4811,48.5459,38000.0
2012-12-05 15:25:00,59.87,59.88,59.81,59.82,45200.0,48.5378,48.5459,48.4892,48.4973,45200.0
2012-12-05 15:30:00,59.82,59.85,59.8,59.83,52200.0,48.4973,48.5216,48.4811,48.5054,52200.0
2012-12-05 15:35:00,59.83,59.83,59.78,59.79,50200.0,48.5054,48.5054,48.4648,48.4729,50200.0
2012-12-05 15:40:00,59.79,59.83,59.73,59.74,56400.0,48.4729,48.5054,48.4243,48.4324,56400.0
2012-12-05 15:45:00,59.74,59.78,59.72,59.74,48800.0,48.4324,48.4648,48.4162,48.4324,48800.0
2012-12-05 15:50:00,59.74,59.76,59.7,59.72,116600.0,48.4324,48.4486,48.4,48.4162,116600.0
2012-12-05 15:55:00,59.72,59.75,59.67,59.73,186800.0,48.4162,48.4405,48.3757,48.4243,186800.0
2012-12-06 09:30:00,59.84,59.84,59.55,59.82,46800.0,48.5135,48.5135,48.2784,48.4973,46800.0
2012-12-06 09:35:00,59.81,60.05,59.75,60.05,40600.0,48.4892,48.6837,48.4405,48.6837,40600.0
2012-12-06 09:40:00,60.05,60.09,59.79,59.8,64000.0,48.6837,48.7162,48.4729,48.4811,64000.0
2012-12-06 09:45:00,59.77,59.84,59.6,59.65,28600.0,48.4567,48.5135,48.3189,48.3594,28600.0
2012-12-06 09:50:00,59.65,59.89,59.65,59.73,31800.0,48.3594,48.554,48.3594,48.4243,31800.0
2012-12-06 09:55:00,59.73,59.74,59.42,59.45,60000.0,48.4243,48.4324,48.173,48.1973,60000.0
2012-12-06 10:00:00,59.47,59.6,59.38,59.58,25800.0,48.2135,48.3189,48.1405,48.3027,25800.0
2012-12-06 10:05:00,59.59,59.76,59.59,59.65,20400.0,48.3108,48.4486,48.3108,48.3594,20400.0
2012-12-06 10:10:00,59.65,59.84,59.65,59.81,34400.0,48.3594,48.5135,48.3594,48.4892,34400.0
2012-12-06 10:15:00,59.83,59.88,59.79,59.82,20000.0,48.5054,48.5459,48.4729,48.4973,20000.0
2012-12-06 10:20:00,59.84,59.99,59.8,59.97,32000.0,48.5135,48.6351,48.4811,48.6189,32000.0
2012-12-06 10:25:00,59.97,60.08,59.96,60.08,20400.0,48.6189,48.7081,48.6108,48.7081,20400.0
2012-12-06 10:30:00,60.08,60.1,60.02,60.09,31800.0,48.7081,48.7243,48.6594,48.7162,31800.0
2012-12-06 10:35:00,60.08,60.35,60.08,60.3,30000.0,48.7081,48.9269,48.7081,48.8864,30000.0
2012-12-06 10:40:00,60.31,60.37,60.29,60.29,20800.0,48.8945,48.9432,48.8783,48.8783,20800.0
2012-12-06 10:45:00,60.3,60.49,60.29,60.47,33400.0,48.8864,49.0404,48.8783,49.0242,33400.0
2012-12-06 10:50:00,60.47,60.68,60.46,60.67,52400.0,49.0242,49.1945,49.0161,49.1864,52400.0
2012-12-06 10:55:00,60.68,60.74,60.13,60.74,106800.0,49.1945,49.2431,48.7486,49.2431,106800.0
2012-12-06 11:00:00,60.74,60.74,60.59,60.69,35000.0,49.2431,49.2431,49.1215,49.2026,35000.0
2012-12-06 11:05:00,60.69,60.71,60.59,60.68,26600.0,49.2026,49.2188,49.1215,49.1945,26600.0
2012-12-06 11:10:00,60.69,60.81,60.69,60.8,27800.0,49.2026,49.2999,49.2026,49.2918,27800.0
2012-12-06 11:15:00,60.81,60.85,60.77,60.85,29400.0,49.2999,49.3323,49.2675,49.3323,29400.0
2012-12-06 11:20:00,60.84,61.01,60.78,61.01,21000.0,49.3242,49.462,49.2756,49.462,21000.0
2012-12-06 11:25:00,61.01,61.11,60.97,61.01,31000.0,49.462,49.5431,49.4296,49.462,31000.0
2012-12-06 11:30:00,61.0,61.13,60.98,61.04,23800.0,49.4539,49.5593,49.4377,49.4863,23800.0
2012-12-06 11:35:00,61.02,61.13,61.02,61.09,23600.0,49.4701,49.5593,49.4701,49.5269,23600.0
2012-12-06 11:40:00,61.1,61.22,61.08,61.19,27800.0,49.535,49.6323,49.5188,49.608,27800.0
2012-12-06 11:45:00,61.18,61.2,61.12,61.12,21200.0,49.5998,49.6161,49.5512,49.5512,21200.0
2012-12-06 11:50:00,61.12,61.17,61.08,61.13,19200.0,49.5512,49.5917,49.5188,49.5593,19200.0
2012-12-06 11:55:00,61.13,61.17,61.07,61.1,18200.0,49.5593,49.5917,49.5107,49.535,18200.0
2012-12-06 12:00:00,61.1,61.15,61.07,61.12,28200.0,49.535,49.5755,49.5107,49.5512,28200.0
2012-12-06 12:05:00,61.13,61.18,61.05,61.09,87200.0,49.5593,49.5998,49.4945,49.5269,87200.0
2012-12-06 12:10:00,61.1,61.1,61.03,61.07,9600.0,49.535,49.535,49.4782,49.5107,9600.0
2012-12-06 12:15:00,61.08,61.1,61.02,61.05,19400.0,49.5188,49.535,49.4701,49.4945,19400.0
2012-12-06 12:20:00,61.04,61.08,61.01,61.07,10200.0,49.4863,49.5188,49.462,49.5107,10200.0
2012-12-06 12:25:00,61.07,61.07,60.96,60.97,3000.0,49.5107,49.5107,49.4215,49.4296,3000.0
2012-12-06 12:30:00,60.97,61.03,60.96,61.02,14800.0,49.4296,49.4782,49.4215,49.4701,14800.0
2012-12-06 12:35:00,61.0,61.07,60.98,61.07,11600.0,49.4539,49.5107,49.4377,49.5107,11600.0
2012-12-06 12:40:00,61.07,61.07,61.01,61.06,17800.0,49.5107,49.5107,49.462,49.5026,17800.0
2012-12-06 12:45:00,61.06,61.07,61.02,61.06,18800.0,49.5026,49.5107,49.4701,49.5026,18800.0
2012-12-06 12:50:00,61.05,61.07,61.01,61.03,8400.0,49.4945,49.5107,49.462,49.4782,8400.0
2012-12-06 12:55:00,61.01,61.09,60.99,61.06,21600.0,49.462,49.5269,49.4458,49.5026,21600.0
2012-12-06 13:00:00,61.04,61.05,60.98,61.02,8000.0,49.4863,49.4945,49.4377,49.4701,8000.0
2012-12-06 13:05:00,61.02,61.07,60.97,61.02,19000.0,49.4701,49.5107,49.4296,49.4701,19000.0
2012-12-06 13:10:00,61.02,61.12,61.0,61.09,16800.0,49.4701,49.5512,49.4539,49.5269,16800.0
2012-12-06 13:15:00,61.09,61.18,61.07,61.18,17200.0,49.5269,49.5998,49.5107,49.5998,17200.0
2012-12-06 13:20:00,61.17,61.24,61.17,61.23,23000.0,49.5917,49.6485,49.5917,49.6404,23000.0
2012-12-06 13:25:00,61.24,61.24,61.21,61.21,24200.0,49.6485,49.6485,49.6242,49.6242,24200.0
2012-12-06 13:30:00,61.22,61.22,61.18,61.18,14200.0,49.6323,49.6323,49.5998,49.5998,14200.0
2012-12-06 13:35:00,61.18,61.27,61.17,61.24,23800.0,49.5998,49.6728,49.5917,49.6485,23800.0
2012-12-06 13:40:00,61.24,61.27,61.23,61.23,13400.0,49.6485,49.6728,49.6404,49.6404,13400.0
2012-12-06 13:45:00,61.22,61.38,61.2,61.38,80000.0,49.6323,49.762,49.6161,49.762,80000.0
2012-12-06 13:50:00,61.36,61.37,61.26,61.32,17600.0,49.7458,49.7539,49.6647,49.7133,17600.0
2012-12-06 13:55:00,61.31,61.34,61.27,61.33,14000.0,49.7052,49.7296,49.6728,49.7215,14000.0
2012-12-06 14:00:00,61.33,61.34,61.29,61.31,24800.0,49.7215,49.7296,49.689,49.7052,24800.0
2012-12-06 14:05:00,61.31,61.31,61.27,61.29,8000.0,49.7052,49.7052,49.6728,49.689,8000.0
2012-12-06 14:10:00,61.29,61.34,61.29,61.32,29400.0,49.689,49.7296,49.689,49.7133,29400.0
2012-12-06 14:15:00,61.33,61.33,61.29,61.31,16800.0,49.7215,49.7215,49.689,49.7052,16800.0
2012-12-06 14:20:00,61.3,61.34,61.29,61.33,41200.0,49.6971,49.7296,49.689,49.7215,41200.0
2012-12-06 14:25:00,61.33,61.34,61.31,61.32,29400.0,49.7215,49.7296,49.7052,49.7133,29400.0
2012-12-06 14:30:00,61.32,61.33,61.27,61.3,68400.0,49.7133,49.7215,49.6728,49.6971,68400.0
2012-12-06 14:35:00,61.3,61.33,61.29,61.3,24400.0,49.6971,49.7215,49.689,49.6971,24400.0
2012-12-06 14:40:00,61.3,61.3,61.23,61.23,16000.0,49.6971,49.6971,49.6404,49.6404,16000.0
2012-12-06 14:45:00,61.24,61.27,61.21,61.21,17600.0,49.6485,49.6728,49.6242,49.6242,17600.0
2012-12-06 14:50:00,61.2,61.29,61.2,61.23,20800.0,49.6161,49.689,49.6161,49.6404,20800.0
2012-12-06 14:55:00,61.23,61.23,61.15,61.22,33600.0,49.6404,49.6404,49.5755,49.6323,33600.0
2012-12-06 15:00:00,61.22,61.33,61.22,61.32,95800.0,49.6323,49.7215,49.6323,49.7133,95800.0
2012-12-06 15:05:00,61.31,61.35,61.3,61.32,38400.0,49.7052,49.7377,49.6971,49.7133,38400.0
2012-12-06 15:10:00,61.32,61.4,61.32,61.4,32600.0,49.7133,49.7782,49.7133,49.7782,32600.0
2012-12-06 15:15:00,61.4,61.41,61.37,61.39,33400.0,49.7782,49.7863,49.7539,49.7701,33400.0
2012-12-06 15:20:00,61.4,61.46,61.4,61.45,42600.0,49.7782,49.8268,49.7782,49.8187,42600.0
2012-12-06 15:25:00,61.46,61.5,61.43,61.49,45400.0,49.8268,49.8593,49.8025,49.8512,45400.0
2012-12-06 15:30:00,61.48,61.56,61.48,61.51,59400.0,49.8431,49.9079,49.8431,49.8674,59400.0
2012-12-06 15:35:00,61.52,61.56,61.5,61.52,37600.0,49.8755,49.9079,49.8593,49.8755,37600.0
2012-12-06 15:40:00,61.52,61.6,61.52,61.58,52600.0,49.8755,49.9403,49.8755,49.9241,52600.0
2012-12-06 15:45:00,61.58,61.65,61.5,61.63,83400.0,49.9241,49.9809,49.8593,49.9647,83400.0
2012-12-06 15:50:00,61.63,61.65,61.59,61.62,91000.0,49.9647,49.9809,49.9322,49.9566,91000.0
2012-12-06 15:55:00,61.63,61.68,61.59,61.59,126400.0,49.9647,50.0052,49.9322,49.9322,126400.0
2012-12-07 09:30:00,61.27,61.68,60.06,61.52,126000.0,49.6728,50.0052,48.6918,49.8755,126000.0
2012-12-07 09:35:00,61.52,61.55,61.41,61.49,113800.0,49.8755,49.8998,49.7863,49.8512,113800.0
2012-12-07 09:40:00,61.47,61.58,61.35,61.39,147600.0,49.835,49.9241,49.7377,49.7701,147600.0
2012-12-07 09:45:00,61.35,61.51,61.23,61.36,45000.0,49.7377,49.8674,49.6404,49.7458,45000.0
2012-12-07 09:50:00,61.31,61.36,61.08,61.13,28600.0,49.7052,49.7458,49.5188,49.5593,28600.0
2012-12-07 09:55:00,61.07,61.23,61.01,61.16,48600.0,49.5107,49.6404,49.462,49.5836,48600.0
2012-12-07 10:00:00,61.16,61.26,61.13,61.21,21000.0,49.5836,49.6647,49.5593,49.6242,21000.0
2012-12-07 10:05:00,61.21,61.38,61.12,61.13,43800.0,49.6242,49.762,49.5512,49.5593,43800.0
2012-12-07 10:10:00,61.15,61.19,61.07,61.08,50600.0,49.5755,49.608,49.5107,49.5188,50600.0
2012-12-07 10:15:00,61.07,61.14,60.97,60.97,20600.0,49.5107,49.5674,49.4296,49.4296,20600.0
2012-12-07 10:20:00,60.96,61.04,60.88,60.93,34600.0,49.4215,49.4863,49.3566,49.3972,34600.0
2012-12-07 10:25:00,60.94,61.08,60.91,60.96,19200.0,49.4053,49.5188,49.381,49.4215,19200.0
2012-12-07 10:30:00,60.97,60.97,60.76,60.82,28600.0,49.4296,49.4296,49.2593,49.308,28600.0
2012-12-07 10:35:00,60.83,60.89,60.79,60.86,32800.0,49.3161,49.3647,49.2837,49.3404,32800.0
2012-12-07 10:40:00,60.84,60.94,60.77,60.89,23200.0,49.3242,49.4053,49.2675,49.3647,23200.0
2012-12-07 10:45:00,60.91,60.97,60.84,60.87,23200.0,49.381,49.4296,49.3242,49.3485,23200.0
2012-12-07 10:50:00,60.88,60.91,60.8,60.86,20400.0,49.3566,49.381,49.2918,49.3404,20400.0
2012-12-07 10:55:00,60.85,60.89,60.77,60.78,22600.0,49.3323,49.3647,49.2675,49.2756,22600.0
2012-12-07 11:00:00,60.8,60.92,60.67,60.77,43200.0,49.2918,49.3891,49.1864,49.2675,43200.0
2012-12-07 11:05:00,60.79,60.87,60.77,60.82,26200.0,49.2837,49.3485,49.2675,49.308,26200.0
2012-12-07 11:10:00,60.84,60.89,60.8,60.87,17000.0,49.3242,49.3647,49.2918,49.3485,17000.0
2012-12-07 11:15:00,60.85,60.95,60.84,60.88,15400.0,49.3323,49.4134,49.3242,49.3566,15400.0
2012-12-07 11:20:00,60.85,60.95,60.81,60.82,16000.0,49.3323,49.4134,49.2999,49.308,16000.0
2012-12-07 11:25:00,60.82,60.9,60.74,60.85,29800.0,49.308,49.3728,49.2431,49.3323,29800.0
2012-12-07 11:30:00,60.85,60.93,60.79,60.88,32200.0,49.3323,49.3972,49.2837,49.3566,32200.0
2012-12-07 11:35:00,60.9,60.92,60.83,60.91,25800.0,49.3728,49.3891,49.3161,49.381,25800.0
2012-12-07 11:40:00,60.9,60.92,60.88,60.89,20400.0,49.3728,49.3891,49.3566,49.3647,20400.0
2012-12-07 11:45:00,60.89,60.91,60.79,60.8,54000.0,49.3647,49.381,49.2837,49.2918,54000.0
2012-12-07 11:50:00,60.82,60.85,60.74,60.77,27600.0,49.308,49.3323,49.2431,49.2675,27600.0
2012-12-07 11:55:00,60.74,60.78,60.69,60.73,24000.0,49.2431,49.2756,49.2026,49.235,24000.0
2012-12-07 12:00:00,60.74,60.75,60.69,60.74,16600.0,49.2431,49.2512,49.2026,49.2431,16600.0
2012-12-07 12:05:00,60.75,60.8,60.72,60.72,24000.0,49.2512,49.2918,49.2269,49.2269,24000.0
2012-12-07 12:10:00,60.71,60.74,60.69,60.71,28200.0,49.2188,49.2431,49.2026,49.2188,28200.0
2012-12-07 12:15:00,60.71,60.74,60.7,60.74,40600.0,49.2188,49.2431,49.2107,49.2431,40600.0
2012-12-07 12:20:00,60.73,60.77,60.7,60.71,42400.0,49.235,49.2675,49.2107,49.2188,42400.0
2012-12-07 12:25:00,60.73,60.73,60.68,60.71,22200.0,49.235,49.235,49.1945,49.2188,22200.0
2012-12-07 12:30:00,60.71,60.76,60.69,60.74,24600.0,49.2188,49.2593,49.2026,49.2431,24600.0
2012-12-07 12:35:00,60.74,60.75,60.63,60.63,15800.0,49.2431,49.2512,49.1539,49.1539,15800.0
2012-12-07 12:40:00,60.65,60.74,60.65,60.73,20200.0,49.1702,49.2431,49.1702,49.235,20200.0
2012-12-07 12:45:00,60.73,60.74,60.7,60.72,26000.0,49.235,49.2431,49.2107,49.2269,26000.0
2012-12-07 12:50:00,60.73,60.73,60.68,60.71,20000.0,49.235,49.235,49.1945,49.2188,20000.0
2012-12-07 12:55:00,60.71,60.77,60.67,60.74,25400.0,49.2188,49.2675,49.1864,49.2431,25400.0
2012-12-07 13:00:00,60.73,60.84,60.73,60.8,29600.0,49.235,49.3242,49.235,49.2918,29600.0
2012-12-07 13:05:00,60.79,60.86,60.79,60.82,12600.0,49.2837,49.3404,49.2837,49.308,12600.0
2012-12-07 13:10:00,60.83,60.88,60.83,60.83,12000.0,49.3161,49.3566,49.3161,49.3161,12000.0
2012-12-07 13:15:00,60.85,60.93,60.84,60.9,13600.0,49.3323,49.3972,49.3242,49.3728,13600.0
2012-12-07 13:20:00,60.9,60.93,60.84,60.93,17800.0,49.3728,49.3972,49.3242,49.3972,17800.0
2012-12-07 13:25:00,60.94,61.04,60.91,61.02,16200.0,49.4053,49.4863,49.381,49.4701,16200.0
2012-12-07 13:30:00,61.01,61.12,60.99,61.09,18800.0,49.462,49.5512,49.4458,49.5269,18800.0
2012-12-07 13:35:00,61.08,61.12,61.05,61.09,19800.0,49.5188,49.5512,49.4945,49.5269,19800.0
2012-12-07 13:40:00,61.08,61.1,60.99,61.0,27600.0,49.5188,49.535,49.4458,49.4539,27600.0
2012-12-07 13:45:00,61.0,61.01,60.94,61.0,17200.0,49.4539,49.462,49.4053,49.4539,17200.0
2012-12-07 13:50:00,60.99,61.01,60.93,60.94,18200.0,49.4458,49.462,49.3972,49.4053,18200.0
2012-12-07 13:55:00,60.94,61.07,60.94,60.97,25800.0,49.4053,49.5107,49.4053,49.4296,25800.0
2012-12-07 14:00:00,60.96,61.02,60.94,61.0,16800.0,49.4215,49.4701,49.4053,49.4539,16800.0
2012-12-07 14:05:00,60.99,61.01,60.92,60.93,23000.0,49.4458,49.462,49.3891,49.3972,23000.0
2012-12-07 14:10:00,60.93,60.94,60.9,60.91,25800.0,49.3972,49.4053,49.3728,49.381,25800.0
2012-12-07 14:15:00,60.92,60.93,60.83,60.86,41800.0,49.3891,49.3972,49.3161,49.3404,41800.0
2012-12-07 14:20:00,60.87,60.97,60.86,60.88,25400.0,49.3485,49.4296,49.3404,49.3566,25400.0
2012-12-07 14:25:00,60.88,60.92,60.84,60.86,26400.0,49.3566,49.3891,49.3242,49.3404,26400.0
2012-12-07 14:30:00,60.87,60.91,60.82,60.84,24200.0,49.3485,49.381,49.308,49.3242,24200.0
2012-12-07 14:35:00,60.85,60.9,60.8,60.84,24600.0,49.3323,49.3728,49.2918,49.3242,24600.0
2012-12-07 14:40:00,60.84,60.84,60.75,60.82,34200.0,49.3242,49.3242,49.2512,49.308,34200.0
2012-12-07 14:45:00,60.82,60.84,60.79,60.82,31800.0,49.308,49.3242,49.2837,49.308,31800.0
2012-12-07 14:50:00,60.82,60.85,60.78,60.81,28600.0,49.308,49.3323,49.2756,49.2999,28600.0
2012-12-07 14:55:00,60.81,60.82,60.78,60.79,28200.0,49.2999,49.308,49.2756,49.2837,28200.0
2012-12-07 15:00:00,60.79,60.84,60.77,60.81,42800.0,49.2837,49.3242,49.2675,49.2999,42800.0
2012-12-07 15:05:00,60.82,60.82,60.75,60.77,59200.0,49.308,49.308,49.2512,49.2675,59200.0
2012-12-07 15:10:00,60.77,60.79,60.74,60.74,38800.0,49.2675,49.2837,49.2431,49.2431,38800.0
2012-12-07 15:15:00,60.74,60.81,60.74,60.75,79000.0,49.2431,49.2999,49.2431,49.2512,79000.0
2012-12-07 15:20:00,60.75,60.77,60.73,60.76,65800.0,49.2512,49.2675,49.235,49.2593,65800.0
2012-12-07 15:25:00,60.76,60.77,60.7,60.75,97400.0,49.2593,49.2675,49.2107,49.2512,97400.0
2012-12-07 15:30:00,60.77,60.82,60.73,60.76,52600.0,49.2675,49.308,49.235,49.2593,52600.0
2012-12-07 15:35:00,60.75,60.8,60.75,60.8,62000.0,49.2512,49.2918,49.2512,49.2918,62000.0
2012-12-07 15:40:00,60.8,60.85,60.74,60.77,118800.0,49.2918,49.3323,49.2431,49.2675,118800.0
2012-12-07 15:45:00,60.77,60.82,60.74,60.74,98400.0,49.2675,49.308,49.2431,49.2431,98400.0
2012-12-07 15:50:00,60.75,60.8,60.72,60.72,100000.0,49.2512,49.2918,49.2269,49.2269,100000.0
2012-12-07 15:55:00,60.72,60.73,60.66,60.68,221000.0,49.2269,49.235,49.1783,49.1945,221000.0
2012-12-10 09:30:00,60.59,61.24,60.52,61.19,170400.0,49.1215,49.6485,49.0648,49.608,170400.0
2012-12-10 09:35:00,61.19,61.45,61.01,61.33,81200.0,49.608,49.8187,49.462,49.7215,81200.0
2012-12-10 09:40:00,61.3,61.33,61.09,61.19,27200.0,49.6971,49.7215,49.5269,49.608,27200.0
2012-12-10 09:45:00,61.18,61.48,61.18,61.46,39200.0,49.5998,49.8431,49.5998,49.8268,39200.0
2012-12-10 09:50:00,61.45,61.52,61.35,61.51,27600.0,49.8187,49.8755,49.7377,49.8674,27600.0
2012-12-10 09:55:00,61.48,61.52,61.41,61.52,38200.0,49.8431,49.8755,49.7863,49.8755,38200.0
2012-12-10 10:00:00,61.52,61.58,61.49,61.51,23800.0,49.8755,49.9241,49.8512,49.8674,23800.0
2012-12-10 10:05:00,61.5,61.52,61.34,61.37,23600.0,49.8593,49.8755,49.7296,49.7539,23600.0
2012-12-10 10:10:00,61.36,61.46,61.33,61.33,24000.0,49.7458,49.8268,49.7215,49.7215,24000.0
2012-12-10 10:15:00,61.33,61.35,61.26,61.27,20400.0,49.7215,49.7377,49.6647,49.6728,20400.0
2012-12-10 10:20:00,61.3,61.4,61.26,61.39,25200.0,49.6971,49.7782,49.6647,49.7701,25200.0
2012-12-10 10:25:00,61.41,61.6,61.41,61.58,23200.0,49.7863,49.9403,49.7863,49.9241,23200.0
2012-12-10 10:30:00,61.57,61.66,61.57,61.65,30400.0,49.916,49.989,49.916,49.9809,30400.0
2012-12-10 10:35:00,61.65,61.68,61.6,61.68,25600.0,49.9809,50.0052,49.9403,50.0052,25600.0
2012-12-10 10:40:00,61.69,61.74,61.66,61.73,12800.0,50.0133,50.0538,49.989,50.0457,12800.0
2012-12-10 10:45:00,61.71,61.73,61.67,61.72,36000.0,50.0295,50.0457,49.9971,50.0376,36000.0
2012-12-10 10:50:00,61.71,61.79,61.67,61.77,72600.0,50.0295,50.0944,49.9971,50.0782,72600.0
2012-12-10 10:55:00,61.76,61.92,61.73,61.91,20000.0,50.0701,50.1998,50.0457,50.1917,20000.0
2012-12-10 11:00:00,61.92,61.93,61.8,61.82,23000.0,50.1998,50.2079,50.1025,50.1187,23000.0
2012-12-10 11:05:00,61.83,61.91,61.79,61.87,27600.0,50.1268,50.1917,50.0944,50.1592,27600.0
2012-12-10 11:10:00,61.87,61.87,61.81,61.81,9400.0,50.1592,50.1592,50.1106,50.1106,9400.0
2012-12-10 11:15:00,61.83,61.84,61.79,61.8,17800.0,50.1268,50.1349,50.0944,50.1025,17800.0
2012-12-10 11:20:00,61.79,61.81,61.77,61.78,14800.0,50.0944,50.1106,50.0782,50.0863,14800.0
2012-12-10 11:25:00,61.78,61.81,61.72,61.81,68400.0,50.0863,50.1106,50.0376,50.1106,68400.0
2012-12-10 11:30:00,61.81,61.84,61.73,61.73,14000.0,50.1106,50.1349,50.0457,50.0457,14000.0
2012-12-10 11:35:00,61.73,61.82,61.72,61.81,18200.0,50.0457,50.1187,50.0376,50.1106,18200.0
2012-12-10 11:40:00,61.79,61.85,61.79,61.79,15400.0,50.0944,50.143,50.0944,50.0944,15400.0
2012-12-10 11:45:00,61.79,61.84,61.79,61.82,17400.0,50.0944,50.1349,50.0944,50.1187,17400.0
2012-12-10 11:50:00,61.83,61.83,61.8,61.82,7000.0,50.1268,50.1268,50.1025,50.1187,7000.0
2012-12-10 11:55:00,61.82,61.88,61.78,61.88,26400.0,50.1187,50.1673,50.0863,50.1673,26400.0
2012-12-10 12:00:00,61.88,62.02,61.88,61.95,37800.0,50.1673,50.2808,50.1673,50.2241,37800.0
2012-12-10 12:05:00,61.94,61.98,61.93,61.98,14400.0,50.216,50.2484,50.2079,50.2484,14400.0
2012-12-10 12:10:00,61.99,62.07,61.95,62.02,36800.0,50.2565,50.3214,50.2241,50.2808,36800.0
2012-12-10 12:15:00,62.02,62.07,61.97,61.99,28800.0,50.2808,50.3214,50.2403,50.2565,28800.0
2012-12-10 12:20:00,62.02,62.13,62.01,62.09,36000.0,50.2808,50.37,50.2727,50.3376,36000.0
2012-12-10 12:25:00,62.1,62.1,61.99,62.0,17000.0,50.3457,50.3457,50.2565,50.2646,17000.0
2012-12-10 12:30:00,61.99,62.07,61.99,62.07,20000.0,50.2565,50.3214,50.2565,50.3214,20000.0
2012-12-10 12:35:00,62.05,62.1,62.04,62.09,12200.0,50.3052,50.3457,50.2971,50.3376,12200.0
2012-12-10 12:40:00,62.1,62.1,62.06,62.07,13800.0,50.3457,50.3457,50.3133,50.3214,13800.0
2012-12-10 12:45:00,62.08,62.1,62.04,62.08,14200.0,50.3295,50.3457,50.2971,50.3295,14200.0
2012-12-10 12:50:00,62.05,62.07,62.01,62.07,7800.0,50.3052,50.3214,50.2727,50.3214,7800.0
2012-12-10 12:55:00,62.05,62.07,62.02,62.05,10000.0,50.3052,50.3214,50.2808,50.3052,10000.0
2012-12-10 13:00:00,62.06,62.06,61.98,62.0,24600.0,50.3133,50.3133,50.2484,50.2646,24600.0
2012-12-10 13:05:00,61.99,62.01,61.94,61.96,8000.0,50.2565,50.2727,50.216,50.2322,8000.0
2012-12-10 13:10:00,61.97,62.0,61.97,61.99,15200.0,50.2403,50.2646,50.2403,50.2565,15200.0
2012-12-10 13:15:00,61.99,62.02,61.99,62.01,15400.0,50.2565,50.2808,50.2565,50.2727,15400.0
2012-12-10 13:20:00,62.02,62.04,62.0,62.01,15800.0,50.2808,50.2971,50.2646,50.2727,15800.0
2012-12-10 13:25:00,62.02,62.02,61.98,61.98,12200.0,50.2808,50.2808,50.2484,50.2484,12200.0
2012-12-10 13:30:00,61.99,62.0,61.95,61.97,10800.0,50.2565,50.2646,50.2241,50.2403,10800.0
2012-12-10 13:35:00,61.99,61.99,61.95,61.96,13000.0,50.2565,50.2565,50.2241,50.2322,13000.0
2012-12-10 13:40:00,61.96,62.01,61.95,61.97,10000.0,50.2322,50.2727,50.2241,50.2403,10000.0
2012-12-10 13:45:00,61.99,62.04,61.99,62.03,8600.0,50.2565,50.2971,50.2565,50.289,8600.0
2012-12-10 13:50:00,62.02,62.04,62.02,62.02,10200.0,50.2808,50.2971,50.2808,50.2808,10200.0
2012-12-10 13:55:00,62.02,62.05,62.01,62.05,11600.0,50.2808,50.3052,50.2727,50.3052,11600.0
2012-12-10 14:00:00,62.05,62.12,62.04,62.12,24800.0,50.3052,50.3619,50.2971,50.3619,24800.0
2012-12-10 14:05:00,62.12,62.15,62.11,62.15,21400.0,50.3619,50.3862,50.3538,50.3862,21400.0
2012-12-10 14:10:00,62.13,62.16,62.13,62.14,14800.0,50.37,50.3944,50.37,50.3781,14800.0
2012-12-10 14:15:00,62.15,62.19,62.14,62.14,16600.0,50.3862,50.4187,50.3781,50.3781,16600.0
2012-12-10 14:20:00,62.13,62.13,62.07,62.07,8400.0,50.37,50.37,50.3214,50.3214,8400.0
2012-12-10 14:25:00,62.06,62.12,62.06,62.09,21000.0,50.3133,50.3619,50.3133,50.3376,21000.0
2012-12-10 14:30:00,62.07,62.1,62.01,62.1,20000.0,50.3214,50.3457,50.2727,50.3457,20000.0
2012-12-10 14:35:00,62.1,62.13,62.08,62.08,20800.0,50.3457,50.37,50.3295,50.3295,20800.0
2012-12-10 14:40:00,62.1,62.1,62.07,62.09,15600.0,50.3457,50.3457,50.3214,50.3376,15600.0
2012-12-10 14:45:00,62.08,62.09,62.04,62.05,6200.0,50.3295,50.3376,50.2971,50.3052,6200.0
2012-12-10 14:50:00,62.04,62.1,62.04,62.06,15800.0,50.2971,50.3457,50.2971,50.3133,15800.0
2012-12-10 14:55:00,62.08,62.1,62.03,62.07,17600.0,50.3295,50.3457,50.289,50.3214,17600.0
2012-12-10 15:00:00,62.07,62.09,62.04,62.09,30400.0,50.3214,50.3376,50.2971,50.3376,30400.0
2012-12-10 15:05:00,62.07,62.08,62.03,62.06,16400.0,50.3214,50.3295,50.289,50.3133,16400.0
2012-12-10 15:10:00,62.06,62.1,62.03,62.08,17800.0,50.3133,50.3457,50.289,50.3295,17800.0
2012-12-10 15:15:00,62.08,62.1,62.05,62.07,30200.0,50.3295,50.3457,50.3052,50.3214,30200.0
2012-12-10 15:20:00,62.07,62.08,62.04,62.04,22600.0,50.3214,50.3295,50.2971,50.2971,22600.0
2012-12-10 15:25:00,62.04,62.07,62.02,62.06,20200.0,50.2971,50.3214,50.2808,50.3133,20200.0
2012-12-10 15:30:00,62.06,62.06,62.0,62.01,92800.0,50.3133,50.3133,50.2646,50.2727,92800.0
2012-12-10 15:35:00,62.01,62.05,61.98,61.98,47400.0,50.2727,50.3052,50.2484,50.2484,47400.0
2012-12-10 15:40:00,61.98,62.02,61.97,62.02,36800.0,50.2484,50.2808,50.2403,50.2808,36800.0
2012-12-10 15:45:00,62.01,62.01,61.96,61.96,39600.0,50.2727,50.2727,50.2322,50.2322,39600.0
2012-12-10 15:50:00,61.97,62.01,61.91,61.91,45000.0,50.2403,50.2727,50.1917,50.1917,45000.0
2012-12-10 15:55:00,61.92,61.93,61.89,61.93,78400.0,50.1998,50.2079,50.1755,50.2079,78400.0
2012-12-11 09:30:00,62.13,62.24,62.0,62.02,37800.0,50.37,50.4592,50.2646,50.2808,37800.0
2012-12-11 09:35:00,62.08,62.15,62.03,62.06,108600.0,50.3295,50.3862,50.289,50.3133,108600.0
2012-12-11 09:40:00,62.04,62.12,61.93,61.97,34000.0,50.2971,50.3619,50.2079,50.2403,34000.0
2012-12-11 09:45:00,61.98,62.03,61.92,61.96,28600.0,50.2484,50.289,50.1998,50.2322,28600.0
2012-12-11 09:50:00,61.92,62.05,61.9,61.99,30800.0,50.1998,50.3052,50.1836,50.2565,30800.0
2012-12-11 09:55:00,61.99,61.99,61.86,61.93,20600.0,50.2565,50.2565,50.1511,50.2079,20600.0
2012-12-11 10:00:00,61.9,62.03,61.88,62.02,44400.0,50.1836,50.289,50.1673,50.2808,44400.0
2012-12-11 10:05:00,62.02,62.32,62.02,62.23,56400.0,50.2808,50.5241,50.2808,50.4511,56400.0
2012-12-11 10:10:00,62.23,62.35,62.17,62.18,45400.0,50.4511,50.5484,50.4025,50.4106,45400.0
2012-12-11 10:15:00,62.19,62.26,62.16,62.21,41800.0,50.4187,50.4754,50.3944,50.4349,41800.0
2012-12-11 10:20:00,62.23,62.27,62.17,62.24,28400.0,50.4511,50.4835,50.4025,50.4592,28400.0
2012-12-11 10:25:00,62.29,62.35,62.23,62.35,27800.0,50.4997,50.5484,50.4511,50.5484,27800.0
2012-12-11 10:30:00,62.34,62.38,62.33,62.37,26800.0,50.5403,50.5727,50.5322,50.5646,26800.0
2012-12-11 10:35:00,62.38,62.44,62.34,62.43,40400.0,50.5727,50.6214,50.5403,50.6132,40400.0
2012-12-11 10:40:00,62.45,62.58,62.43,62.47,57200.0,50.6295,50.7349,50.6132,50.6457,57200.0
2012-12-11 10:45:00,62.46,62.47,62.4,62.44,16200.0,50.6376,50.6457,50.5889,50.6214,16200.0
2012-12-11 10:50:00,62.45,62.53,62.44,62.49,27200.0,50.6295,50.6943,50.6214,50.6619,27200.0
2012-12-11 10:55:00,62.49,62.54,62.48,62.51,15200.0,50.6619,50.7024,50.6538,50.6781,15200.0
2012-12-11 11:00:00,62.52,62.57,62.51,62.55,26600.0,50.6862,50.7267,50.6781,50.7105,26600.0
2012-12-11 11:05:00,62.55,62.56,62.42,62.47,29800.0,50.7105,50.7186,50.6051,50.6457,29800.0
2012-12-11 11:10:00,62.45,62.52,62.42,62.48,30800.0,50.6295,50.6862,50.6051,50.6538,30800.0
2012-12-11 11:15:00,62.47,62.53,62.47,62.49,25200.0,50.6457,50.6943,50.6457,50.6619,25200.0
2012-12-11 11:20:00,62.49,62.64,62.49,62.57,70600.0,50.6619,50.7835,50.6619,50.7267,70600.0
2012-12-11 11:25:00,62.59,62.59,62.5,62.5,26600.0,50.743,50.743,50.67,50.67,26600.0
2012-12-11 11:30:00,62.52,62.56,62.5,62.52,21600.0,50.6862,50.7186,50.67,50.6862,21600.0
2012-12-11 11:35:00,62.55,62.6,62.5,62.54,21600.0,50.7105,50.7511,50.67,50.7024,21600.0
2012-12-11 11:40:00,62.53,62.62,62.52,62.6,23000.0,50.6943,50.7673,50.6862,50.7511,23000.0
2012-12-11 11:45:00,62.6,62.67,62.56,62.65,41600.0,50.7511,50.8078,50.7186,50.7916,41600.0
2012-12-11 11:50:00,62.65,62.66,62.59,62.63,23400.0,50.7916,50.7997,50.743,50.7754,23400.0
2012-12-11 11:55:00,62.66,62.68,62.58,62.59,28400.0,50.7997,50.8159,50.7349,50.743,28400.0
2012-12-11 12:00:00,62.61,62.62,62.48,62.55,47000.0,50.7592,50.7673,50.6538,50.7105,47000.0
2012-12-11 12:05:00,62.56,62.59,62.52,62.56,21000.0,50.7186,50.743,50.6862,50.7186,21000.0
2012-12-11 12:10:00,62.55,62.59,62.51,62.55,16000.0,50.7105,50.743,50.6781,50.7105,16000.0
2012-12-11 12:15:00,62.54,62.56,62.5,62.52,18200.0,50.7024,50.7186,50.67,50.6862,18200.0
2012-12-11 12:20:00,62.51,62.66,62.51,62.65,39000.0,50.6781,50.7997,50.6781,50.7916,39000.0
2012-12-11 12:25:00,62.63,62.66,62.57,62.57,19600.0,50.7754,50.7997,50.7267,50.7267,19600.0
2012-12-11 12:30:00,62.58,62.59,62.54,62.54,15800.0,50.7349,50.743,50.7024,50.7024,15800.0
2012-12-11 12:35:00,62.56,62.57,62.51,62.51,27600.0,50.7186,50.7267,50.6781,50.6781,27600.0
2012-12-11 12:40:00,62.52,62.56,62.52,62.54,18400.0,50.6862,50.7186,50.6862,50.7024,18400.0
2012-12-11 12:45:00,62.54,62.54,62.46,62.52,30400.0,50.7024,50.7024,50.6376,50.6862,30400.0
2012-12-11 12:50:00,62.52,62.56,62.52,62.52,50200.0,50.6862,50.7186,50.6862,50.6862,50200.0
2012-12-11 12:55:00,62.54,62.57,62.52,62.55,29000.0,50.7024,50.7267,50.6862,50.7105,29000.0
2012-12-11 13:00:00,62.56,62.56,62.53,62.56,14600.0,50.7186,50.7186,50.6943,50.7186,14600.0
2012-12-11 13:05:00,62.56,62.6,62.54,62.57,19200.0,50.7186,50.7511,50.7024,50.7267,19200.0
2012-12-11 13:10:00,62.57,62.65,62.57,62.61,25600.0,50.7267,50.7916,50.7267,50.7592,25600.0
2012-12-11 13:15:00,62.6,62.69,62.6,62.67,17000.0,50.7511,50.824,50.7511,50.8078,17000.0
2012-12-11 13:20:00,62.66,62.67,62.6,62.6,27400.0,50.7997,50.8078,50.7511,50.7511,27400.0
2012-12-11 13:25:00,62.6,62.63,62.57,62.62,14200.0,50.7511,50.7754,50.7267,50.7673,14200.0
2012-12-11 13:30:00,62.63,62.63,62.57,62.6,10600.0,50.7754,50.7754,50.7267,50.7511,10600.0
2012-12-11 13:35:00,62.6,62.63,62.59,62.6,9800.0,50.7511,50.7754,50.743,50.7511,9800.0
2012-12-11 13:40:00,62.6,62.68,62.59,62.65,19000.0,50.7511,50.8159,50.743,50.7916,19000.0
2012-12-11 13:45:00,62.65,62.71,62.65,62.71,38400.0,50.7916,50.8402,50.7916,50.8402,38400.0
2012-12-11 13:50:00,62.71,62.73,62.69,62.71,25200.0,50.8402,50.8565,50.824,50.8402,25200.0
2012-12-11 13:55:00,62.7,62.74,62.68,62.74,24400.0,50.8321,50.8646,50.8159,50.8646,24400.0
2012-12-11 14:00:00,62.73,62.78,62.72,62.77,31000.0,50.8565,50.897,50.8484,50.8889,31000.0
2012-12-11 14:05:00,62.77,62.79,62.76,62.77,23200.0,50.8889,50.9051,50.8808,50.8889,23200.0
2012-12-11 14:10:00,62.77,62.79,62.76,62.79,21000.0,50.8889,50.9051,50.8808,50.9051,21000.0
2012-12-11 14:15:00,62.79,62.82,62.78,62.79,26000.0,50.9051,50.9294,50.897,50.9051,26000.0
2012-12-11 14:20:00,62.79,62.85,62.79,62.85,19600.0,50.9051,50.9537,50.9051,50.9537,19600.0
2012-12-11 14:25:00,62.85,62.85,62.77,62.82,39600.0,50.9537,50.9537,50.8889,50.9294,39600.0
2012-12-11 14:30:00,62.81,62.83,62.75,62.77,29000.0,50.9213,50.9375,50.8727,50.8889,29000.0
2012-12-11 14:35:00,62.77,62.77,62.69,62.7,25000.0,50.8889,50.8889,50.824,50.8321,25000.0
2012-12-11 14:40:00,62.69,62.75,62.69,62.7,28000.0,50.824,50.8727,50.824,50.8321,28000.0
2012-12-11 14:45:00,62.69,62.7,62.54,62.58,25800.0,50.824,50.8321,50.7024,50.7349,25800.0
2012-12-11 14:50:00,62.57,62.59,62.54,62.56,24400.0,50.7267,50.743,50.7024,50.7186,24400.0
2012-12-11 14:55:00,62.55,62.57,62.54,62.56,19000.0,50.7105,50.7267,50.7024,50.7186,19000.0
2012-12-11 15:00:00,62.58,62.58,62.46,62.48,38200.0,50.7349,50.7349,50.6376,50.6538,38200.0
2012-12-11 15:05:00,62.48,62.49,62.32,62.41,35400.0,50.6538,50.6619,50.5241,50.597,35400.0
2012-12-11 15:10:00,62.41,62.43,62.33,62.43,22800.0,50.597,50.6132,50.5322,50.6132,22800.0
2012-12-11 15:15:00,62.43,62.43,62.29,62.35,26400.0,50.6132,50.6132,50.4997,50.5484,26400.0
2012-12-11 15:20:00,62.34,62.43,62.31,62.38,44200.0,50.5403,50.6132,50.516,50.5727,44200.0
2012-12-11 15:25:00,62.38,62.39,62.32,62.37,35800.0,50.5727,50.5808,50.5241,50.5646,35800.0
2012-12-11 15:30:00,62.39,62.42,62.38,62.39,43800.0,50.5808,50.6051,50.5727,50.5808,43800.0
2012-12-11 15:35:00,62.38,62.51,62.38,62.48,44800.0,50.5727,50.6781,50.5727,50.6538,44800.0
2012-12-11 15:40:00,62.48,62.56,62.45,62.54,46600.0,50.6538,50.7186,50.6295,50.7024,46600.0
2012-12-11 15:45:00,62.52,62.56,62.45,62.54,82400.0,50.6862,50.7186,50.6295,50.7024,82400.0
2012-12-11 15:50:00,62.54,62.57,62.49,62.51,85000.0,50.7024,50.7267,50.6619,50.6781,85000.0
2012-12-11 15:55:00,62.51,62.55,62.47,62.54,85600.0,50.6781,50.7105,50.6457,50.7024,85600.0
2012-12-12 09:30:00,62.88,62.88,62.64,62.72,45400.0,50.9781,50.9781,50.7835,50.8484,45400.0
2012-12-12 09:35:00,62.72,62.82,62.62,62.7,38800.0,50.8484,50.9294,50.7673,50.8321,38800.0
2012-12-12 09:40:00,62.71,62.79,62.59,62.62,47200.0,50.8402,50.9051,50.743,50.7673,47200.0
2012-12-12 09:45:00,62.59,62.77,62.59,62.64,23800.0,50.743,50.8889,50.743,50.7835,23800.0
2012-12-12 09:50:00,62.65,62.65,62.51,62.56,19000.0,50.7916,50.7916,50.6781,50.7186,19000.0
2012-12-12 09:55:00,62.56,62.61,62.47,62.49,12600.0,50.7186,50.7592,50.6457,50.6619,12600.0
2012-12-12 10:00:00,62.49,62.49,62.35,62.39,18000.0,50.6619,50.6619,50.5484,50.5808,18000.0
2012-12-12 10:05:00,62.4,62.42,62.33,62.34,21200.0,50.5889,50.6051,50.5322,50.5403,21200.0
2012-12-12 10:10:00,62.33,62.35,62.26,62.27,23000.0,50.5322,50.5484,50.4754,50.4835,23000.0
2012-12-12 10:15:00,62.28,62.37,62.24,62.35,23600.0,50.4916,50.5646,50.4592,50.5484,23600.0
2012-12-12 10:20:00,62.37,62.46,62.34,62.45,25400.0,50.5646,50.6376,50.5403,50.6295,25400.0
2012-12-12 10:25:00,62.47,62.63,62.47,62.52,17200.0,50.6457,50.7754,50.6457,50.6862,17200.0
2012-12-12 10:30:00,62.55,62.55,62.36,62.38,14000.0,50.7105,50.7105,50.5565,50.5727,14000.0
2012-12-12 10:35:00,62.4,62.5,62.38,62.48,22600.0,50.5889,50.67,50.5727,50.6538,22600.0
2012-12-12 10:40:00,62.48,62.49,62.41,62.48,23200.0,50.6538,50.6619,50.597,50.6538,23200.0
2012-12-12 10:45:00,62.47,62.49,62.38,62.38,14600.0,50.6457,50.6619,50.5727,50.5727,14600.0
2012-12-12 10:50:00,62.38,62.42,62.32,62.32,14800.0,50.5727,50.6051,50.5241,50.5241,14800.0
2012-12-12 10:55:00,62.33,62.38,62.29,62.32,29400.0,50.5322,50.5727,50.4997,50.5241,29400.0
2012-12-12 11:00:00,62.32,62.35,62.32,62.34,22800.0,50.5241,50.5484,50.5241,50.5403,22800.0
2012-12-12 11:05:00,62.35,62.43,62.34,62.41,40000.0,50.5484,50.6132,50.5403,50.597,40000.0
2012-12-12 11:10:00,62.41,62.41,62.29,62.3,40200.0,50.597,50.597,50.4997,50.5079,40200.0
2012-12-12 11:15:00,62.3,62.3,62.24,62.27,15200.0,50.5079,50.5079,50.4592,50.4835,15200.0
2012-12-12 11:20:00,62.26,62.32,62.13,62.15,36600.0,50.4754,50.5241,50.37,50.3862,36600.0
2012-12-12 11:25:00,62.13,62.2,62.13,62.17,11600.0,50.37,50.4268,50.37,50.4025,11600.0
2012-12-12 11:30:00,62.18,62.19,62.12,62.16,16200.0,50.4106,50.4187,50.3619,50.3944,16200.0
2012-12-12 11:35:00,62.17,62.27,62.17,62.27,22400.0,50.4025,50.4835,50.4025,50.4835,22400.0
2012-12-12 11:40:00,62.27,62.27,62.17,62.17,21000.0,50.4835,50.4835,50.4025,50.4025,21000.0
2012-12-12 11:45:00,62.2,62.27,62.18,62.23,25800.0,50.4268,50.4835,50.4106,50.4511,25800.0
2012-12-12 11:50:00,62.23,62.24,62.18,62.23,18600.0,50.4511,50.4592,50.4106,50.4511,18600.0
2012-12-12 11:55:00,62.24,62.24,62.18,62.19,7800.0,50.4592,50.4592,50.4106,50.4187,7800.0
2012-12-12 12:00:00,62.21,62.25,62.21,62.21,9200.0,50.4349,50.4673,50.4349,50.4349,9200.0
2012-12-12 12:05:00,62.2,62.24,62.2,62.21,10000.0,50.4268,50.4592,50.4268,50.4349,10000.0
2012-12-12 12:10:00,62.2,62.21,62.18,62.19,15600.0,50.4268,50.4349,50.4106,50.4187,15600.0
2012-12-12 12:15:00,62.18,62.18,62.14,62.17,11800.0,50.4106,50.4106,50.3781,50.4025,11800.0
2012-12-12 12:20:00,62.18,62.24,62.17,62.21,11400.0,50.4106,50.4592,50.4025,50.4349,11400.0
2012-12-12 12:25:00,62.22,62.3,62.21,62.24,27800.0,50.443,50.5079,50.4349,50.4592,27800.0
2012-12-12 12:30:00,62.22,62.35,62.1,62.21,28400.0,50.443,50.5484,50.3457,50.4349,28400.0
2012-12-12 12:35:00,62.23,62.32,62.19,62.31,17800.0,50.4511,50.5241,50.4187,50.516,17800.0
2012-12-12 12:40:00,62.35,62.38,62.32,62.37,18200.0,50.5484,50.5727,50.5241,50.5646,18200.0
2012-12-12 12:45:00,62.38,62.49,62.35,62.37,52600.0,50.5727,50.6619,50.5484,50.5646,52600.0
2012-12-12 12:50:00,62.36,62.46,62.36,62.37,35400.0,50.5565,50.6376,50.5565,50.5646,35400.0
2012-12-12 12:55:00,62.41,62.42,62.37,62.41,23400.0,50.597,50.6051,50.5646,50.597,23400.0
2012-12-12 13:00:00,62.43,62.45,62.41,62.43,44200.0,50.6132,50.6295,50.597,50.6132,44200.0
2012-12-12 13:05:00,62.45,62.49,62.42,62.47,19200.0,50.6295,50.6619,50.6051,50.6457,19200.0
2012-12-12 13:10:00,62.47,62.48,62.33,62.37,19000.0,50.6457,50.6538,50.5322,50.5646,19000.0
2012-12-12 13:15:00,62.4,62.47,62.38,62.45,31600.0,50.5889,50.6457,50.5727,50.6295,31600.0
2012-12-12 13:20:00,62.46,62.59,62.45,62.56,38800.0,50.6376,50.743,50.6295,50.7186,38800.0
2012-12-12 13:25:00,62.49,62.54,62.49,62.52,27400.0,50.6619,50.7024,50.6619,50.6862,27400.0
2012-12-12 13:30:00,62.51,62.62,62.51,62.61,38000.0,50.6781,50.7673,50.6781,50.7592,38000.0
2012-12-12 13:35:00,62.62,62.77,62.61,62.74,48000.0,50.7673,50.8889,50.7592,50.8646,48000.0
2012-12-12 13:40:00,62.76,62.81,62.74,62.8,31800.0,50.8808,50.9213,50.8646,50.9132,31800.0
2012-12-12 13:45:00,62.79,62.8,62.73,62.8,21400.0,50.9051,50.9132,50.8565,50.9132,21400.0
2012-12-12 13:50:00,62.8,62.82,62.76,62.82,28600.0,50.9132,50.9294,50.8808,50.9294,28600.0
2012-12-12 13:55:00,62.81,62.84,62.8,62.82,24200.0,50.9213,50.9456,50.9132,50.9294,24200.0
2012-12-12 14:00:00,62.81,62.86,62.79,62.79,37000.0,50.9213,50.9619,50.9051,50.9051,37000.0
2012-12-12 14:05:00,62.81,62.84,62.8,62.81,28000.0,50.9213,50.9456,50.9132,50.9213,28000.0
2012-12-12 14:10:00,62.82,62.83,62.81,62.82,13600.0,50.9294,50.9375,50.9213,50.9294,13600.0
2012-12-12 14:15:00,62.81,62.82,62.76,62.77,24200.0,50.9213,50.9294,50.8808,50.8889,24200.0
2012-12-12 14:20:00,62.8,62.82,62.72,62.79,23400.0,50.9132,50.9294,50.8484,50.9051,23400.0
2012-12-12 14:25:00,62.79,62.79,62.64,62.64,35800.0,50.9051,50.9051,50.7835,50.7835,35800.0
2012-12-12 14:30:00,62.64,62.72,62.63,62.71,40600.0,50.7835,50.8484,50.7754,50.8402,40600.0
2012-12-12 14:35:00,62.71,62.71,62.65,62.66,27600.0,50.8402,50.8402,50.7916,50.7997,27600.0
2012-12-12 14:40:00,62.64,62.7,62.62,62.63,20000.0,50.7835,50.8321,50.7673,50.7754,20000.0
2012-12-12 14:45:00,62.63,62.66,62.6,62.6,32000.0,50.7754,50.7997,50.7511,50.7511,32000.0
2012-12-12 14:50:00,62.6,62.62,62.56,62.56,21200.0,50.7511,50.7673,50.7186,50.7186,21200.0
2012-12-12 14:55:00,62.56,62.63,62.56,62.6,29200.0,50.7186,50.7754,50.7186,50.7511,29200.0
2012-12-12 15:00:00,62.59,62.6,62.49,62.5,38800.0,50.743,50.7511,50.6619,50.67,38800.0
2012-12-12 15:05:00,62.49,62.57,62.47,62.48,31000.0,50.6619,50.7267,50.6457,50.6538,31000.0
2012-12-12 15:10:00,62.48,62.5,62.4,62.43,51800.0,50.6538,50.67,50.5889,50.6132,51800.0
2012-12-12 15:15:00,62.45,62.52,62.44,62.47,36400.0,50.6295,50.6862,50.6214,50.6457,36400.0
2012-12-12 15:20:00,62.48,62.48,62.35,62.37,48800.0,50.6538,50.6538,50.5484,50.5646,48800.0
2012-12-12 15:25:00,62.37,62.4,62.31,62.36,42000.0,50.5646,50.5889,50.516,50.5565,42000.0
2012-12-12 15:30:00,62.35,62.4,62.33,62.35,34200.0,50.5484,50.5889,50.5322,50.5484,34200.0
2012-12-12 15:35:00,62.33,62.36,62.27,62.27,45600.0,50.5322,50.5565,50.4835,50.4835,45600.0
2012-12-12 15:40:00,62.27,62.29,62.24,62.25,50000.0,50.4835,50.4997,50.4592,50.4673,50000.0
2012-12-12 15:45:00,62.25,62.27,62.15,62.26,84800.0,50.4673,50.4835,50.3862,50.4754,84800.0
2012-12-12 15:50:00,62.26,62.28,62.2,62.28,89400.0,50.4754,50.4916,50.4268,50.4916,89400.0
2012-12-12 15:55:00,62.28,62.29,62.27,62.27,135800.0,50.4916,50.4997,50.4835,50.4835,135800.0
2012-12-13 09:30:00,62.36,62.38,62.13,62.17,110600.0,50.5565,50.5727,50.37,50.4025,110600.0
2012-12-13 09:35:00,62.18,62.38,62.13,62.38,34000.0,50.4106,50.5727,50.37,50.5727,34000.0
2012-12-13 09:40:00,62.4,62.4,62.24,62.29,31200.0,50.5889,50.5889,50.4592,50.4997,31200.0
2012-12-13 09:45:00,62.33,62.55,62.3,62.5,47400.0,50.5322,50.7105,50.5079,50.67,47400.0
2012-12-13 09:50:00,62.6,62.7,62.57,62.63,16000.0,50.7511,50.8321,50.7267,50.7754,16000.0
2012-12-13 09:55:00,62.65,62.74,62.51,62.53,16800.0,50.7916,50.8646,50.6781,50.6943,16800.0
2012-12-13 10:00:00,62.53,62.7,62.53,62.62,31000.0,50.6943,50.8321,50.6943,50.7673,31000.0
2012-12-13 10:05:00,62.62,62.7,62.58,62.7,14400.0,50.7673,50.8321,50.7349,50.8321,14400.0
2012-12-13 10:10:00,62.72,62.76,62.62,62.69,28200.0,50.8484,50.8808,50.7673,50.824,28200.0
2012-12-13 10:15:00,62.69,62.8,62.65,62.73,22600.0,50.824,50.9132,50.7916,50.8565,22600.0
2012-12-13 10:20:00,62.72,62.83,62.67,62.79,60000.0,50.8484,50.9375,50.8078,50.9051,60000.0
2012-12-13 10:25:00,62.8,62.85,62.77,62.85,22200.0,50.9132,50.9537,50.8889,50.9537,22200.0
2012-12-13 10:30:00,62.85,62.85,62.73,62.77,32400.0,50.9537,50.9537,50.8565,50.8889,32400.0
2012-12-13 10:35:00,62.77,62.83,62.74,62.8,30200.0,50.8889,50.9375,50.8646,50.9132,30200.0
2012-12-13 10:40:00,62.79,62.81,62.74,62.77,29000.0,50.9051,50.9213,50.8646,50.8889,29000.0
2012-12-13 10:45:00,62.77,62.87,62.73,62.85,63200.0,50.8889,50.97,50.8565,50.9537,63200.0
2012-12-13 10:50:00,62.87,62.91,62.85,62.9,70000.0,50.97,51.0024,50.9537,50.9943,70000.0
2012-12-13 10:55:00,62.91,62.93,62.87,62.91,33200.0,51.0024,51.0186,50.97,51.0024,33200.0
2012-12-13 11:00:00,62.92,62.92,62.87,62.91,37200.0,51.0105,51.0105,50.97,51.0024,37200.0
2012-12-13 11:05:00,62.92,62.92,62.77,62.77,49200.0,51.0105,51.0105,50.8889,50.8889,49200.0
2012-12-13 11:10:00,62.77,62.81,62.66,62.67,36600.0,50.8889,50.9213,50.7997,50.8078,36600.0
2012-12-13 11:15:00,62.68,62.85,62.68,62.83,33400.0,50.8159,50.9537,50.8159,50.9375,33400.0
2012-12-13 11:20:00,62.84,62.84,62.73,62.74,36000.0,50.9456,50.9456,50.8565,50.8646,36000.0
2012-12-13 11:25:00,62.74,62.74,62.6,62.63,41400.0,50.8646,50.8646,50.7511,50.7754,41400.0
2012-12-13 11:30:00,62.65,62.7,62.56,62.65,22600.0,50.7916,50.8321,50.7186,50.7916,22600.0
2012-12-13 11:35:00,62.67,62.71,62.62,62.64,33200.0,50.8078,50.8402,50.7673,50.7835,33200.0
2012-12-13 11:40:00,62.65,62.69,62.62,62.62,29000.0,50.7916,50.824,50.7673,50.7673,29000.0
2012-12-13 11:45:00,62.62,62.7,62.58,62.62,29800.0,50.7673,50.8321,50.7349,50.7673,29800.0
2012-12-13 11:50:00,62.63,62.64,62.56,62.63,29600.0,50.7754,50.7835,50.7186,50.7754,29600.0
2012-12-13 11:55:00,62.65,62.67,62.6,62.66,57200.0,50.7916,50.8078,50.7511,50.7997,57200.0
2012-12-13 12:00:00,62.66,62.69,62.63,62.65,24200.0,50.7997,50.824,50.7754,50.7916,24200.0
2012-12-13 12:05:00,62.65,62.69,62.64,62.67,18400.0,50.7916,50.824,50.7835,50.8078,18400.0
2012-12-13 12:10:00,62.68,62.69,62.63,62.63,38600.0,50.8159,50.824,50.7754,50.7754,38600.0
2012-12-13 12:15:00,62.63,62.66,62.58,62.6,29400.0,50.7754,50.7997,50.7349,50.7511,29400.0
2012-12-13 12:20:00,62.59,62.65,62.58,62.63,31200.0,50.743,50.7916,50.7349,50.7754,31200.0
2012-12-13 12:25:00,62.63,62.63,62.5,62.52,49800.0,50.7754,50.7754,50.67,50.6862,49800.0
2012-12-13 12:30:00,62.52,62.61,62.51,62.6,23800.0,50.6862,50.7592,50.6781,50.7511,23800.0
2012-12-13 12:35:00,62.58,62.58,62.53,62.55,25000.0,50.7349,50.7349,50.6943,50.7105,25000.0
2012-12-13 12:40:00,62.53,62.54,62.35,62.38,59400.0,50.6943,50.7024,50.5484,50.5727,59400.0
2012-12-13 12:45:00,62.38,62.45,62.37,62.38,79600.0,50.5727,50.6295,50.5646,50.5727,79600.0
2012-12-13 12:50:00,62.37,62.48,62.36,62.48,12000.0,50.5646,50.6538,50.5565,50.6538,12000.0
2012-12-13 12:55:00,62.47,62.5,62.44,62.44,9000.0,50.6457,50.67,50.6214,50.6214,9000.0
2012-12-13 13:00:00,62.41,62.46,62.38,62.38,11200.0,50.597,50.6376,50.5727,50.5727,11200.0
2012-12-13 13:05:00,62.4,62.43,62.33,62.33,17400.0,50.5889,50.6132,50.5322,50.5322,17400.0
2012-12-13 13:10:00,62.34,62.37,62.28,62.33,19800.0,50.5403,50.5646,50.4916,50.5322,19800.0
2012-12-13 13:15:00,62.34,62.43,62.34,62.41,20000.0,50.5403,50.6132,50.5403,50.597,20000.0
2012-12-13 13:20:00,62.41,62.47,62.38,62.47,19400.0,50.597,50.6457,50.5727,50.6457,19400.0
2012-12-13 13:25:00,62.46,62.49,62.39,62.39,19400.0,50.6376,50.6619,50.5808,50.5808,19400.0
2012-12-13 13:30:00,62.4,62.41,62.37,62.38,13200.0,50.5889,50.597,50.5646,50.5727,13200.0
2012-12-13 13:35:00,62.38,62.38,62.35,62.35,22000.0,50.5727,50.5727,50.5484,50.5484,22000.0
2012-12-13 13:40:00,62.35,62.35,62.31,62.31,20200.0,50.5484,50.5484,50.516,50.516,20200.0
2012-12-13 13:45:00,62.32,62.34,62.24,62.24,20600.0,50.5241,50.5403,50.4592,50.4592,20600.0
2012-12-13 13:50:00,62.24,62.29,62.21,62.29,23800.0,50.4592,50.4997,50.4349,50.4997,23800.0
2012-12-13 13:55:00,62.29,62.38,62.24,62.37,26000.0,50.4997,50.5727,50.4592,50.5646,26000.0
2012-12-13 14:00:00,62.38,62.41,62.35,62.38,32800.0,50.5727,50.597,50.5484,50.5727,32800.0
2012-12-13 14:05:00,62.37,62.38,62.27,62.29,55800.0,50.5646,50.5727,50.4835,50.4997,55800.0
2012-12-13 14:10:00,62.26,62.27,62.21,62.22,14400.0,50.4754,50.4835,50.4349,50.443,14400.0
2012-12-13 14:15:00,62.22,62.27,62.17,62.27,16600.0,50.443,50.4835,50.4025,50.4835,16600.0
2012-12-13 14:20:00,62.29,62.33,62.27,62.32,22000.0,50.4997,50.5322,50.4835,50.5241,22000.0
2012-12-13 14:25:00,62.31,62.4,62.3,62.39,20000.0,50.516,50.5889,50.5079,50.5808,20000.0
2012-12-13 14:30:00,62.4,62.42,62.37,62.4,21000.0,50.5889,50.6051,50.5646,50.5889,21000.0
2012-12-13 14:35:00,62.4,62.41,62.34,62.37,16800.0,50.5889,50.597,50.5403,50.5646,16800.0
2012-12-13 14:40:00,62.38,62.42,62.37,62.4,17000.0,50.5727,50.6051,50.5646,50.5889,17000.0
2012-12-13 14:45:00,62.41,62.43,62.38,62.41,19200.0,50.597,50.6132,50.5727,50.597,19200.0
2012-12-13 14:50:00,62.41,62.48,62.41,62.44,24200.0,50.597,50.6538,50.597,50.6214,24200.0
2012-12-13 14:55:00,62.43,62.43,62.39,62.41,19400.0,50.6132,50.6132,50.5808,50.597,19400.0
2012-12-13 15:00:00,62.42,62.45,62.41,62.43,25600.0,50.6051,50.6295,50.597,50.6132,25600.0
2012-12-13 15:05:00,62.43,62.43,62.36,62.36,31400.0,50.6132,50.6132,50.5565,50.5565,31400.0
2012-12-13 15:10:00,62.35,62.35,62.26,62.31,36800.0,50.5484,50.5484,50.4754,50.516,36800.0
2012-12-13 15:15:00,62.31,62.32,62.24,62.28,48800.0,50.516,50.5241,50.4592,50.4916,48800.0
2012-12-13 15:20:00,62.29,62.35,62.29,62.32,38200.0,50.4997,50.5484,50.4997,50.5241,38200.0
2012-12-13 15:25:00,62.32,62.36,62.27,62.35,54600.0,50.5241,50.5565,50.4835,50.5484,54600.0
2012-12-13 15:30:00,62.36,62.46,62.36,62.38,43600.0,50.5565,50.6376,50.5565,50.5727,43600.0
2012-12-13 15:35:00,62.38,62.59,62.37,62.58,72600.0,50.5727,50.743,50.5646,50.7349,72600.0
2012-12-13 15:40:00,62.57,62.74,62.57,62.68,85400.0,50.7267,50.8646,50.7267,50.8159,85400.0
2012-12-13 15:45:00,62.67,62.7,62.63,62.7,87200.0,50.8078,50.8321,50.7754,50.8321,87200.0
2012-12-13 15:50:00,62.69,62.74,62.65,62.74,108800.0,50.824,50.8646,50.7916,50.8646,108800.0
2012-12-13 15:55:00,62.74,62.74,62.57,62.61,161800.0,50.8646,50.8646,50.7267,50.7592,161800.0
2012-12-14 09:30:00,65.05,66.44,64.05,65.81,554600.0,52.7373,53.8642,51.9266,53.3535,554600.0
2012-12-14 09:35:00,65.83,65.95,65.5,65.79,322400.0,53.3697,53.467,53.1022,53.3373,322400.0
2012-12-14 09:40:00,65.81,65.84,65.25,65.3,297600.0,53.3535,53.3778,52.8995,52.94,297600.0
2012-12-14 09:45:00,65.29,65.39,65.22,65.35,160800.0,52.9319,53.013,52.8752,52.9805,160800.0
2012-12-14 09:50:00,65.35,65.35,65.23,65.25,90000.0,52.9805,52.9805,52.8833,52.8995,90000.0
2012-12-14 09:55:00,65.25,65.42,65.13,65.33,118800.0,52.8995,53.0373,52.8022,52.9643,118800.0
2012-12-14 10:00:00,65.32,65.64,65.25,65.5,135600.0,52.9562,53.2157,52.8995,53.1022,135600.0
2012-12-14 10:05:00,65.5,65.66,65.45,65.64,200400.0,53.1022,53.2319,53.0616,53.2157,200400.0
2012-12-14 10:10:00,65.63,65.86,65.51,65.78,169600.0,53.2075,53.394,53.1103,53.3292,169600.0
2012-12-14 10:15:00,65.76,65.86,65.69,65.85,64800.0,53.3129,53.394,53.2562,53.3859,64800.0
2012-12-14 10:20:00,65.85,65.94,65.81,65.92,65000.0,53.3859,53.4589,53.3535,53.4427,65000.0
2012-12-14 10:25:00,65.9,66.07,65.79,66.01,110600.0,53.4264,53.5643,53.3373,53.5156,110600.0
2012-12-14 10:30:00,66.02,66.08,65.78,65.91,106600.0,53.5237,53.5724,53.3292,53.4346,106600.0
2012-12-14 10:35:00,65.91,65.94,65.8,65.89,100800.0,53.4346,53.4589,53.3454,53.4183,100800.0
2012-12-14 10:40:00,65.9,66.14,65.89,66.04,101600.0,53.4264,53.621,53.4183,53.5399,101600.0
2012-12-14 10:45:00,66.07,66.1,65.95,65.98,112400.0,53.5643,53.5886,53.467,53.4913,112400.0
2012-12-14 10:50:00,66.01,66.02,65.83,65.89,57200.0,53.5156,53.5237,53.3697,53.4183,57200.0
2012-12-14 10:55:00,65.9,66.0,65.9,66.0,61800.0,53.4264,53.5075,53.4264,53.5075,61800.0
2012-12-14 11:00:00,66.0,66.0,65.85,65.96,122400.0,53.5075,53.5075,53.3859,53.4751,122400.0
2012-12-14 11:05:00,65.98,66.13,65.96,66.07,128800.0,53.4913,53.6129,53.4751,53.5643,128800.0
2012-12-14 11:10:00,66.06,66.08,66.05,66.07,152400.0,53.5562,53.5724,53.5481,53.5643,152400.0
2012-12-14 11:15:00,66.07,66.07,65.93,66.0,101200.0,53.5643,53.5643,53.4508,53.5075,101200.0
2012-12-14 11:20:00,65.99,66.14,65.98,66.02,114800.0,53.4994,53.621,53.4913,53.5237,114800.0
2012-12-14 11:25:00,66.03,66.07,65.98,66.01,59400.0,53.5318,53.5643,53.4913,53.5156,59400.0
2012-12-14 11:30:00,66.0,66.03,65.76,65.76,111600.0,53.5075,53.5318,53.3129,53.3129,111600.0
2012-12-14 11:35:00,65.77,65.78,65.55,65.6,48600.0,53.321,53.3292,53.1427,53.1832,48600.0
2012-12-14 11:40:00,65.6,65.61,65.57,65.57,40600.0,53.1832,53.1913,53.1589,53.1589,40600.0
2012-12-14 11:45:00,65.57,65.61,65.47,65.48,28000.0,53.1589,53.1913,53.0778,53.0859,28000.0
2012-12-14 11:50:00,65.49,65.49,65.33,65.33,43000.0,53.094,53.094,52.9643,52.9643,43000.0
2012-12-14 11:55:00,65.35,65.35,65.2,65.23,47200.0,52.9805,52.9805,52.8589,52.8833,47200.0
2012-12-14 12:00:00,65.23,65.44,65.22,65.42,47800.0,52.8833,53.0535,52.8752,53.0373,47800.0
2012-12-14 12:05:00,65.46,65.63,65.45,65.59,42800.0,53.0697,53.2075,53.0616,53.1751,42800.0
2012-12-14 12:10:00,65.59,65.6,65.48,65.5,28800.0,53.1751,53.1832,53.0859,53.1022,28800.0
2012-12-14 12:15:00,65.49,65.52,65.36,65.37,25800.0,53.094,53.1184,52.9887,52.9968,25800.0
2012-12-14 12:20:00,65.38,65.39,65.31,65.33,26600.0,53.0049,53.013,52.9481,52.9643,26600.0
2012-12-14 12:25:00,65.31,65.52,65.31,65.5,29000.0,52.9481,53.1184,52.9481,53.1022,29000.0
2012-12-14 12:30:00,65.53,65.55,65.38,65.45,30200.0,53.1265,53.1427,53.0049,53.0616,30200.0
2012-12-14 12:35:00,65.44,65.44,65.32,65.32,31200.0,53.0535,53.0535,52.9562,52.9562,31200.0
2012-12-14 12:40:00,65.35,65.45,65.32,65.39,30200.0,52.9805,53.0616,52.9562,53.013,30200.0
2012-12-14 12:45:00,65.41,65.47,65.37,65.37,39800.0,53.0292,53.0778,52.9968,52.9968,39800.0
2012-12-14 12:50:00,65.36,65.42,65.35,65.39,74000.0,52.9887,53.0373,52.9805,53.013,74000.0
2012-12-14 12:55:00,65.39,65.4,65.25,65.26,34400.0,53.013,53.0211,52.8995,52.9076,34400.0
2012-12-14 13:00:00,65.27,65.31,65.21,65.21,33000.0,52.9157,52.9481,52.867,52.867,33000.0
2012-12-14 13:05:00,65.22,65.22,65.07,65.17,51200.0,52.8752,52.8752,52.7535,52.8346,51200.0
2012-12-14 13:10:00,65.17,65.17,65.04,65.1,43400.0,52.8346,52.8346,52.7292,52.7779,43400.0
2012-12-14 13:15:00,65.11,65.17,65.06,65.13,41600.0,52.786,52.8346,52.7454,52.8022,41600.0
2012-12-14 13:20:00,65.13,65.16,65.01,65.03,46000.0,52.8022,52.8265,52.7049,52.7211,46000.0
2012-12-14 13:25:00,65.03,65.11,65.02,65.05,64200.0,52.7211,52.786,52.713,52.7373,64200.0
2012-12-14 13:30:00,65.06,65.06,64.89,64.92,94400.0,52.7454,52.7454,52.6076,52.6319,94400.0
2012-12-14 13:35:00,64.93,65.04,64.93,65.0,75000.0,52.64,52.7292,52.64,52.6968,75000.0
2012-12-14 13:40:00,65.0,65.1,65.0,65.1,81000.0,52.6968,52.7779,52.6968,52.7779,81000.0
2012-12-14 13:45:00,65.11,65.25,65.11,65.2,43800.0,52.786,52.8995,52.786,52.8589,43800.0
2012-12-14 13:50:00,65.23,65.29,65.16,65.21,61000.0,52.8833,52.9319,52.8265,52.867,61000.0
2012-12-14 13:55:00,65.2,65.39,65.19,65.39,30400.0,52.8589,53.013,52.8508,53.013,30400.0
2012-12-14 14:00:00,65.39,65.39,65.29,65.31,44800.0,53.013,53.013,52.9319,52.9481,44800.0
2012-12-14 14:05:00,65.31,65.37,65.26,65.37,41600.0,52.9481,52.9968,52.9076,52.9968,41600.0
2012-12-14 14:10:00,65.38,65.49,65.36,65.49,51800.0,53.0049,53.094,52.9887,53.094,51800.0
2012-12-14 14:15:00,65.49,65.57,65.47,65.54,56600.0,53.094,53.1589,53.0778,53.1346,56600.0
2012-12-14 14:20:00,65.54,65.57,65.52,65.56,20600.0,53.1346,53.1589,53.1184,53.1508,20600.0
2012-12-14 14:25:00,65.54,65.56,65.51,65.52,33000.0,53.1346,53.1508,53.1103,53.1184,33000.0
2012-12-14 14:30:00,65.52,65.52,65.45,65.47,38600.0,53.1184,53.1184,53.0616,53.0778,38600.0
2012-12-14 14:35:00,65.48,65.61,65.47,65.6,54800.0,53.0859,53.1913,53.0778,53.1832,54800.0
2012-12-14 14:40:00,65.6,65.67,65.57,65.58,35200.0,53.1832,53.24,53.1589,53.167,35200.0
2012-12-14 14:45:00,65.6,65.6,65.45,65.48,28000.0,53.1832,53.1832,53.0616,53.0859,28000.0
2012-12-14 14:50:00,65.48,65.49,65.38,65.39,36200.0,53.0859,53.094,53.0049,53.013,36200.0
2012-12-14 14:55:00,65.39,65.39,65.18,65.18,34200.0,53.013,53.013,52.8427,52.8427,34200.0
2012-12-14 15:00:00,65.2,65.26,65.19,65.2,29400.0,52.8589,52.9076,52.8508,52.8589,29400.0
2012-12-14 15:05:00,65.2,65.2,65.03,65.04,57200.0,52.8589,52.8589,52.7211,52.7292,57200.0
2012-12-14 15:10:00,65.04,65.08,64.95,64.98,67000.0,52.7292,52.7617,52.6563,52.6806,67000.0
2012-12-14 15:15:00,64.97,65.0,64.92,64.94,33600.0,52.6725,52.6968,52.6319,52.6482,33600.0
2012-12-14 15:20:00,64.94,65.0,64.86,64.86,52400.0,52.6482,52.6968,52.5833,52.5833,52400.0
2012-12-14 15:25:00,64.86,65.0,64.83,64.95,82600.0,52.5833,52.6968,52.559,52.6563,82600.0
2012-12-14 15:30:00,64.96,65.0,64.96,64.99,55200.0,52.6644,52.6968,52.6644,52.6887,55200.0
2012-12-14 15:35:00,64.99,65.0,64.94,64.98,82200.0,52.6887,52.6968,52.6482,52.6806,82200.0
2012-12-14 15:40:00,64.98,65.0,64.96,64.96,52600.0,52.6806,52.6968,52.6644,52.6644,52600.0
2012-12-14 15:45:00,64.96,65.0,64.93,64.96,88200.0,52.6644,52.6968,52.64,52.6644,88200.0
2012-12-14 15:50:00,64.97,64.98,64.92,64.95,132400.0,52.6725,52.6806,52.6319,52.6563,132400.0
2012-12-14 15:55:00,64.95,64.97,64.91,64.96,154400.0,52.6563,52.6725,52.6238,52.6644,154400.0
2012-12-17 09:30:00,65.28,65.74,65.17,65.57,90600.0,52.9238,53.2967,52.8346,53.1589,90600.0
2012-12-17 09:35:00,65.57,65.69,65.36,65.67,323200.0,53.1589,53.2562,52.9887,53.24,323200.0
2012-12-17 09:40:00,65.67,65.9,65.52,65.84,155200.0,53.24,53.4264,53.1184,53.3778,155200.0
2012-12-17 09:45:00,65.83,65.86,65.59,65.69,31600.0,53.3697,53.394,53.1751,53.2562,31600.0
2012-12-17 09:50:00,65.7,65.79,65.52,65.67,134800.0,53.2643,53.3373,53.1184,53.24,134800.0
2012-12-17 09:55:00,65.7,65.73,65.56,65.62,31200.0,53.2643,53.2886,53.1508,53.1994,31200.0
2012-12-17 10:00:00,65.63,65.67,65.46,65.46,59000.0,53.2075,53.24,53.0697,53.0697,59000.0
2012-12-17 10:05:00,65.45,65.45,65.31,65.32,35800.0,53.0616,53.0616,52.9481,52.9562,35800.0
2012-12-17 10:10:00,65.32,65.35,65.17,65.22,65000.0,52.9562,52.9805,52.8346,52.8752,65000.0
2012-12-17 10:15:00,65.22,65.22,64.97,64.98,95000.0,52.8752,52.8752,52.6725,52.6806,95000.0
2012-12-17 10:20:00,64.97,64.98,64.65,64.68,85200.0,52.6725,52.6806,52.413,52.4374,85200.0
2012-12-17 10:25:00,64.68,64.68,64.52,64.67,69000.0,52.4374,52.4374,52.3076,52.4293,69000.0
2012-12-17 10:30:00,64.68,64.94,64.62,64.86,41600.0,52.4374,52.6482,52.3887,52.5833,41600.0
2012-12-17 10:35:00,64.91,65.01,64.89,64.93,28000.0,52.6238,52.7049,52.6076,52.64,28000.0
2012-12-17 10:40:00,64.95,64.95,64.83,64.88,30800.0,52.6563,52.6563,52.559,52.5995,30800.0
2012-12-17 10:45:00,64.86,64.93,64.76,64.93,26600.0,52.5833,52.64,52.5022,52.64,26600.0
2012-12-17 10:50:00,64.93,64.97,64.81,64.85,22400.0,52.64,52.6725,52.5428,52.5752,22400.0
2012-12-17 10:55:00,64.83,64.86,64.77,64.81,26400.0,52.559,52.5833,52.5103,52.5428,26400.0
2012-12-17 11:00:00,64.8,64.93,64.8,64.86,29200.0,52.5347,52.64,52.5347,52.5833,29200.0
2012-12-17 11:05:00,64.85,64.87,64.82,64.86,19600.0,52.5752,52.5914,52.5509,52.5833,19600.0
2012-12-17 11:10:00,64.86,64.98,64.85,64.94,31400.0,52.5833,52.6806,52.5752,52.6482,31400.0
2012-12-17 11:15:00,64.92,65.08,64.91,65.05,26600.0,52.6319,52.7617,52.6238,52.7373,26600.0
2012-12-17 11:20:00,65.06,65.06,64.96,64.97,26200.0,52.7454,52.7454,52.6644,52.6725,26200.0
2012-12-17 11:25:00,64.97,64.97,64.89,64.89,34200.0,52.6725,52.6725,52.6076,52.6076,34200.0
2012-12-17 11:30:00,64.91,64.99,64.88,64.91,27200.0,52.6238,52.6887,52.5995,52.6238,27200.0
2012-12-17 11:35:00,64.9,64.93,64.8,64.82,34600.0,52.6157,52.64,52.5347,52.5509,34600.0
2012-12-17 11:40:00,64.82,64.92,64.82,64.85,29400.0,52.5509,52.6319,52.5509,52.5752,29400.0
2012-12-17 11:45:00,64.85,64.85,64.72,64.76,39400.0,52.5752,52.5752,52.4698,52.5022,39400.0
2012-12-17 11:50:00,64.77,64.79,64.55,64.67,44600.0,52.5103,52.5265,52.332,52.4293,44600.0
2012-12-17 11:55:00,64.64,64.67,64.58,64.6,22400.0,52.4049,52.4293,52.3563,52.3725,22400.0
2012-12-17 12:00:00,64.6,64.67,64.6,64.67,26800.0,52.3725,52.4293,52.3725,52.4293,26800.0
2012-12-17 12:05:00,64.68,64.86,64.68,64.8,36000.0,52.4374,52.5833,52.4374,52.5347,36000.0
2012-12-17 12:10:00,64.81,64.88,64.79,64.85,20400.0,52.5428,52.5995,52.5265,52.5752,20400.0
2012-12-17 12:15:00,64.83,64.86,64.81,64.86,12400.0,52.559,52.5833,52.5428,52.5833,12400.0
2012-12-17 12:20:00,64.86,64.94,64.86,64.91,20800.0,52.5833,52.6482,52.5833,52.6238,20800.0
2012-12-17 12:25:00,64.91,64.97,64.86,64.86,19800.0,52.6238,52.6725,52.5833,52.5833,19800.0
2012-12-17 12:30:00,64.86,64.87,64.82,64.85,17200.0,52.5833,52.5914,52.5509,52.5752,17200.0
2012-12-17 12:35:00,64.85,64.85,64.78,64.78,19200.0,52.5752,52.5752,52.5184,52.5184,19200.0
2012-12-17 12:40:00,64.79,64.8,64.75,64.77,13600.0,52.5265,52.5347,52.4941,52.5103,13600.0
2012-12-17 12:45:00,64.75,64.77,64.64,64.65,24800.0,52.4941,52.5103,52.4049,52.413,24800.0
2012-12-17 12:50:00,64.64,64.65,64.61,64.61,24400.0,52.4049,52.413,52.3806,52.3806,24400.0
2012-12-17 12:55:00,64.63,64.64,64.61,64.63,15000.0,52.3968,52.4049,52.3806,52.3968,15000.0
2012-12-17 13:00:00,64.63,64.64,64.5,64.51,45000.0,52.3968,52.4049,52.2914,52.2995,45000.0
2012-12-17 13:05:00,64.51,64.52,64.43,64.43,18600.0,52.2995,52.3076,52.2347,52.2347,18600.0
2012-12-17 13:10:00,64.42,64.5,64.42,64.46,16000.0,52.2266,52.2914,52.2266,52.259,16000.0
2012-12-17 13:15:00,64.47,64.6,64.47,64.56,43200.0,52.2671,52.3725,52.2671,52.3401,43200.0
2012-12-17 13:20:00,64.57,64.61,64.55,64.58,16200.0,52.3482,52.3806,52.332,52.3563,16200.0
2012-12-17 13:25:00,64.58,64.58,64.55,64.58,28200.0,52.3563,52.3563,52.332,52.3563,28200.0
2012-12-17 13:30:00,64.58,64.65,64.58,64.65,29400.0,52.3563,52.413,52.3563,52.413,29400.0
2012-12-17 13:35:00,64.64,64.65,64.55,64.57,25000.0,52.4049,52.413,52.332,52.3482,25000.0
2012-12-17 13:40:00,64.56,64.61,64.46,64.47,23000.0,52.3401,52.3806,52.259,52.2671,23000.0
2012-12-17 13:45:00,64.47,64.52,64.47,64.49,11000.0,52.2671,52.3076,52.2671,52.2833,11000.0
2012-12-17 13:50:00,64.52,64.52,64.42,64.42,18400.0,52.3076,52.3076,52.2266,52.2266,18400.0
2012-12-17 13:55:00,64.44,64.44,64.36,64.39,19000.0,52.2428,52.2428,52.1779,52.2023,19000.0
2012-12-17 14:00:00,64.39,64.67,64.39,64.57,51400.0,52.2023,52.4293,52.2023,52.3482,51400.0
2012-12-17 14:05:00,64.57,64.6,64.51,64.6,26600.0,52.3482,52.3725,52.2995,52.3725,26600.0
2012-12-17 14:10:00,64.59,64.61,64.57,64.6,25600.0,52.3644,52.3806,52.3482,52.3725,25600.0
2012-12-17 14:15:00,64.58,64.59,64.5,64.52,16400.0,52.3563,52.3644,52.2914,52.3076,16400.0
2012-12-17 14:20:00,64.52,64.55,64.49,64.53,20600.0,52.3076,52.332,52.2833,52.3158,20600.0
2012-12-17 14:25:00,64.53,64.54,64.49,64.49,16000.0,52.3158,52.3239,52.2833,52.2833,16000.0
2012-12-17 14:30:00,64.5,64.59,64.5,64.57,20800.0,52.2914,52.3644,52.2914,52.3482,20800.0
2012-12-17 14:35:00,64.58,64.58,64.52,64.56,27000.0,52.3563,52.3563,52.3076,52.3401,27000.0
2012-12-17 14:40:00,64.56,64.61,64.45,64.58,45400.0,52.3401,52.3806,52.2509,52.3563,45400.0
2012-12-17 14:45:00,64.58,64.6,64.54,64.6,20000.0,52.3563,52.3725,52.3239,52.3725,20000.0
2012-12-17 14:50:00,64.6,64.64,64.6,64.6,23800.0,52.3725,52.4049,52.3725,52.3725,23800.0
2012-12-17 14:55:00,64.61,64.64,64.6,64.61,33600.0,52.3806,52.4049,52.3725,52.3806,33600.0
2012-12-17 15:00:00,64.62,64.66,64.61,64.64,30400.0,52.3887,52.4212,52.3806,52.4049,30400.0
2012-12-17 15:05:00,64.66,64.76,64.61,64.74,40200.0,52.4212,52.5022,52.3806,52.486,40200.0
2012-12-17 15:10:00,64.73,64.73,64.63,64.63,27800.0,52.4779,52.4779,52.3968,52.3968,27800.0
2012-12-17 15:15:00,64.64,64.67,64.62,64.63,19000.0,52.4049,52.4293,52.3887,52.3968,19000.0
2012-12-17 15:20:00,64.64,64.67,64.57,64.57,37000.0,52.4049,52.4293,52.3482,52.3482,37000.0
2012-12-17 15:25:00,64.58,64.61,64.56,64.56,22600.0,52.3563,52.3806,52.3401,52.3401,22600.0
2012-12-17 15:30:00,64.56,64.6,64.55,64.6,38800.0,52.3401,52.3725,52.332,52.3725,38800.0
2012-12-17 15:35:00,64.6,64.67,64.6,64.67,31800.0,52.3725,52.4293,52.3725,52.4293,31800.0
2012-12-17 15:40:00,64.67,64.79,64.67,64.78,59400.0,52.4293,52.5265,52.4293,52.5184,59400.0
2012-12-17 15:45:00,64.78,64.83,64.78,64.81,57800.0,52.5184,52.559,52.5184,52.5428,57800.0
2012-12-17 15:50:00,64.81,64.97,64.78,64.97,104600.0,52.5428,52.6725,52.5184,52.6725,104600.0
2012-12-17 15:55:00,64.97,65.11,64.95,65.1,332200.0,52.6725,52.786,52.6563,52.7779,332200.0
2012-12-18 09:30:00,65.39,65.39,65.14,65.36,69200.0,53.013,53.013,52.8103,52.9887,69200.0
2012-12-18 09:35:00,65.33,65.51,65.28,65.51,41000.0,52.9643,53.1103,52.9238,53.1103,41000.0
2012-12-18 09:40:00,65.5,65.52,65.37,65.4,26200.0,53.1022,53.1184,52.9968,53.0211,26200.0
2012-12-18 09:45:00,65.42,65.5,65.35,65.42,43600.0,53.0373,53.1022,52.9805,53.0373,43600.0
2012-12-18 09:50:00,65.4,65.47,65.39,65.42,50000.0,53.0211,53.0778,53.013,53.0373,50000.0
2012-12-18 09:55:00,65.45,65.47,65.11,65.14,116400.0,53.0616,53.0778,52.786,52.8103,116400.0
2012-12-18 10:00:00,65.32,65.45,65.23,65.42,127000.0,52.9562,53.0616,52.8833,53.0373,127000.0
2012-12-18 10:05:00,65.43,65.58,65.42,65.5,110000.0,53.0454,53.167,53.0373,53.1022,110000.0
2012-12-18 10:10:00,65.55,65.73,65.54,65.66,102200.0,53.1427,53.2886,53.1346,53.2319,102200.0
2012-12-18 10:15:00,65.69,65.71,65.58,65.6,87400.0,53.2562,53.2724,53.167,53.1832,87400.0
2012-12-18 10:20:00,65.6,65.7,65.58,65.7,85400.0,53.1832,53.2643,53.167,53.2643,85400.0
2012-12-18 10:25:00,65.73,65.91,65.73,65.91,30200.0,53.2886,53.4346,53.2886,53.4346,30200.0
2012-12-18 10:30:00,65.88,66.08,65.86,66.07,63600.0,53.4102,53.5724,53.394,53.5643,63600.0
2012-12-18 10:35:00,66.07,66.14,66.03,66.14,61400.0,53.5643,53.621,53.5318,53.621,61400.0
2012-12-18 10:40:00,66.14,66.26,66.11,66.26,46800.0,53.621,53.7183,53.5967,53.7183,46800.0
2012-12-18 10:45:00,66.26,66.31,66.25,66.28,47800.0,53.7183,53.7588,53.7102,53.7345,47800.0
2012-12-18 10:50:00,66.29,66.45,66.28,66.45,100600.0,53.7426,53.8723,53.7345,53.8723,100600.0
2012-12-18 10:55:00,66.45,66.48,66.42,66.46,39400.0,53.8723,53.8967,53.848,53.8804,39400.0
2012-12-18 11:00:00,66.46,66.48,66.29,66.3,87000.0,53.8804,53.8967,53.7426,53.7507,87000.0
2012-12-18 11:05:00,66.31,66.4,66.29,66.38,70200.0,53.7588,53.8318,53.7426,53.8156,70200.0
2012-12-18 11:10:00,66.38,66.46,66.38,66.42,111400.0,53.8156,53.8804,53.8156,53.848,111400.0
2012-12-18 11:15:00,66.44,66.53,66.42,66.51,59000.0,53.8642,53.9372,53.848,53.921,59000.0
2012-12-18 11:20:00,66.51,66.51,66.45,66.5,21800.0,53.921,53.921,53.8723,53.9129,21800.0
2012-12-18 11:25:00,66.49,66.55,66.48,66.54,22400.0,53.9048,53.9534,53.8967,53.9453,22400.0
2012-12-18 11:30:00,66.54,66.55,66.49,66.52,24800.0,53.9453,53.9534,53.9048,53.9291,24800.0
2012-12-18 11:35:00,66.51,66.55,66.48,66.5,31400.0,53.921,53.9534,53.8967,53.9129,31400.0
2012-12-18 11:40:00,66.49,66.52,66.42,66.44,20600.0,53.9048,53.9291,53.848,53.8642,20600.0
2012-12-18 11:45:00,66.45,66.45,66.33,66.35,27000.0,53.8723,53.8723,53.7751,53.7913,27000.0
2012-12-18 11:50:00,66.33,66.36,66.16,66.21,36400.0,53.7751,53.7994,53.6372,53.6778,36400.0
2012-12-18 11:55:00,66.21,66.22,66.13,66.15,11000.0,53.6778,53.6859,53.6129,53.6291,11000.0
2012-12-18 12:00:00,66.16,66.25,66.16,66.22,15400.0,53.6372,53.7102,53.6372,53.6859,15400.0
2012-12-18 12:05:00,66.21,66.26,66.17,66.23,16800.0,53.6778,53.7183,53.6453,53.694,16800.0
2012-12-18 12:10:00,66.21,66.29,66.21,66.26,13200.0,53.6778,53.7426,53.6778,53.7183,13200.0
2012-12-18 12:15:00,66.23,66.36,66.23,66.26,63600.0,53.694,53.7994,53.694,53.7183,63600.0
2012-12-18 12:20:00,66.24,66.26,66.22,66.24,23600.0,53.7021,53.7183,53.6859,53.7021,23600.0
2012-12-18 12:25:00,66.23,66.26,66.21,66.26,9400.0,53.694,53.7183,53.6778,53.7183,9400.0
2012-12-18 12:30:00,66.26,66.32,66.24,66.26,14800.0,53.7183,53.7669,53.7021,53.7183,14800.0
2012-12-18 12:35:00,66.28,66.47,66.28,66.47,43000.0,53.7345,53.8886,53.7345,53.8886,43000.0
2012-12-18 12:40:00,66.46,66.61,66.46,66.53,34000.0,53.8804,54.0021,53.8804,53.9372,34000.0
2012-12-18 12:45:00,66.53,66.63,66.43,66.61,19800.0,53.9372,54.0183,53.8561,54.0021,19800.0
2012-12-18 12:50:00,66.63,66.63,66.53,66.61,15800.0,54.0183,54.0183,53.9372,54.0021,15800.0
2012-12-18 12:55:00,66.61,66.61,66.47,66.5,25600.0,54.0021,54.0021,53.8886,53.9129,25600.0
2012-12-18 13:00:00,66.5,66.53,66.42,66.43,32400.0,53.9129,53.9372,53.848,53.8561,32400.0
2012-12-18 13:05:00,66.45,66.47,66.42,66.42,20400.0,53.8723,53.8886,53.848,53.848,20400.0
2012-12-18 13:10:00,66.42,66.47,66.33,66.35,46600.0,53.848,53.8886,53.7751,53.7913,46600.0
2012-12-18 13:15:00,66.33,66.34,66.27,66.28,23200.0,53.7751,53.7832,53.7264,53.7345,23200.0
2012-12-18 13:20:00,66.28,66.28,66.2,66.22,41400.0,53.7345,53.7345,53.6697,53.6859,41400.0
2012-12-18 13:25:00,66.22,66.24,66.21,66.23,22000.0,53.6859,53.7021,53.6778,53.694,22000.0
2012-12-18 13:30:00,66.22,66.28,66.21,66.28,36400.0,53.6859,53.7345,53.6778,53.7345,36400.0
2012-12-18 13:35:00,66.28,66.31,66.25,66.27,9800.0,53.7345,53.7588,53.7102,53.7264,9800.0
2012-12-18 13:40:00,66.29,66.32,66.26,66.3,19800.0,53.7426,53.7669,53.7183,53.7507,19800.0
2012-12-18 13:45:00,66.3,66.31,66.25,66.27,14400.0,53.7507,53.7588,53.7102,53.7264,14400.0
2012-12-18 13:50:00,66.25,66.27,66.22,66.23,11400.0,53.7102,53.7264,53.6859,53.694,11400.0
2012-12-18 13:55:00,66.22,66.24,66.21,66.23,33000.0,53.6859,53.7021,53.6778,53.694,33000.0
2012-12-18 14:00:00,66.22,66.23,66.19,66.2,25800.0,53.6859,53.694,53.6616,53.6697,25800.0
2012-12-18 14:05:00,66.21,66.31,66.2,66.3,34400.0,53.6778,53.7588,53.6697,53.7507,34400.0
2012-12-18 14:10:00,66.3,66.36,66.27,66.33,23000.0,53.7507,53.7994,53.7264,53.7751,23000.0
2012-12-18 14:15:00,66.33,66.38,66.3,66.32,29200.0,53.7751,53.8156,53.7507,53.7669,29200.0
2012-12-18 14:20:00,66.33,66.33,66.29,66.29,31600.0,53.7751,53.7751,53.7426,53.7426,31600.0
2012-12-18 14:25:00,66.31,66.33,66.29,66.29,17200.0,53.7588,53.7751,53.7426,53.7426,17200.0
2012-12-18 14:30:00,66.3,66.32,66.28,66.32,22000.0,53.7507,53.7669,53.7345,53.7669,22000.0
2012-12-18 14:35:00,66.31,66.35,66.29,66.35,22600.0,53.7588,53.7913,53.7426,53.7913,22600.0
2012-12-18 14:40:00,66.35,66.35,66.28,66.32,22600.0,53.7913,53.7913,53.7345,53.7669,22600.0
2012-12-18 14:45:00,66.32,66.39,66.3,66.32,17400.0,53.7669,53.8237,53.7507,53.7669,17400.0
2012-12-18 14:50:00,66.31,66.33,66.24,66.3,67800.0,53.7588,53.7751,53.7021,53.7507,67800.0
2012-12-18 14:55:00,66.3,66.35,66.28,66.33,24400.0,53.7507,53.7913,53.7345,53.7751,24400.0
2012-12-18 15:00:00,66.33,66.36,66.27,66.31,37600.0,53.7751,53.7994,53.7264,53.7588,37600.0
2012-12-18 15:05:00,66.31,66.38,66.3,66.33,38000.0,53.7588,53.8156,53.7507,53.7751,38000.0
2012-12-18 15:10:00,66.35,66.36,66.25,66.29,38800.0,53.7913,53.7994,53.7102,53.7426,38800.0
2012-12-18 15:15:00,66.3,66.3,66.11,66.11,62200.0,53.7507,53.7507,53.5967,53.5967,62200.0
2012-12-18 15:20:00,66.11,66.17,66.07,66.08,76200.0,53.5967,53.6453,53.5643,53.5724,76200.0
2012-12-18 15:25:00,66.09,66.14,66.03,66.04,42000.0,53.5805,53.621,53.5318,53.5399,42000.0
2012-12-18 15:30:00,66.03,66.06,65.98,66.0,45200.0,53.5318,53.5562,53.4913,53.5075,45200.0
2012-12-18 15:35:00,66.01,66.02,66.0,66.0,51000.0,53.5156,53.5237,53.5075,53.5075,51000.0
2012-12-18 15:40:00,66.0,66.0,65.95,65.97,77200.0,53.5075,53.5075,53.467,53.4832,77200.0
2012-12-18 15:45:00,65.97,66.11,65.97,66.11,102400.0,53.4832,53.5967,53.4832,53.5967,102400.0
2012-12-18 15:50:00,66.1,66.26,66.08,66.25,78200.0,53.5886,53.7183,53.5724,53.7102,78200.0
2012-12-18 15:55:00,66.25,66.29,66.17,66.24,218200.0,53.7102,53.7426,53.6453,53.7021,218200.0
2012-12-19 09:30:00,66.19,66.36,65.83,65.88,64000.0,53.6616,53.7994,53.3697,53.4102,64000.0
2012-12-19 09:35:00,65.89,65.98,65.84,65.86,26800.0,53.4183,53.4913,53.3778,53.394,26800.0
2012-12-19 09:40:00,65.84,65.86,65.7,65.81,19000.0,53.3778,53.394,53.2643,53.3535,19000.0
2012-12-19 09:45:00,65.83,65.95,65.76,65.83,42600.0,53.3697,53.467,53.3129,53.3697,42600.0
2012-12-19 09:50:00,65.83,65.89,65.72,65.72,48800.0,53.3697,53.4183,53.2805,53.2805,48800.0
2012-12-19 09:55:00,65.72,65.77,65.64,65.74,37800.0,53.2805,53.321,53.2157,53.2967,37800.0
2012-12-19 10:00:00,65.73,66.0,65.73,65.96,14800.0,53.2886,53.5075,53.2886,53.4751,14800.0
2012-12-19 10:05:00,65.98,65.99,65.86,65.93,77200.0,53.4913,53.4994,53.394,53.4508,77200.0
2012-12-19 10:10:00,65.94,66.08,65.91,66.03,42200.0,53.4589,53.5724,53.4346,53.5318,42200.0
2012-12-19 10:15:00,66.05,66.05,65.97,66.0,10200.0,53.5481,53.5481,53.4832,53.5075,10200.0
2012-12-19 10:20:00,66.01,66.08,65.99,66.03,17000.0,53.5156,53.5724,53.4994,53.5318,17000.0
2012-12-19 10:25:00,66.05,66.17,66.05,66.16,62400.0,53.5481,53.6453,53.5481,53.6372,62400.0
2012-12-19 10:30:00,66.14,66.14,66.11,66.14,23000.0,53.621,53.621,53.5967,53.621,23000.0
2012-12-19 10:35:00,66.13,66.19,66.13,66.17,24000.0,53.6129,53.6616,53.6129,53.6453,24000.0
2012-12-19 10:40:00,66.16,66.17,66.06,66.1,23600.0,53.6372,53.6453,53.5562,53.5886,23600.0
2012-12-19 10:45:00,66.08,66.11,66.06,66.08,22200.0,53.5724,53.5967,53.5562,53.5724,22200.0
2012-12-19 10:50:00,66.08,66.13,66.04,66.08,35600.0,53.5724,53.6129,53.5399,53.5724,35600.0
2012-12-19 10:55:00,66.08,66.1,66.04,66.05,13400.0,53.5724,53.5886,53.5399,53.5481,13400.0
2012-12-19 11:00:00,66.05,66.13,66.05,66.11,22600.0,53.5481,53.6129,53.5481,53.5967,22600.0
2012-12-19 11:05:00,66.09,66.19,66.08,66.18,24400.0,53.5805,53.6616,53.5724,53.6534,24400.0
2012-12-19 11:10:00,66.18,66.18,66.06,66.09,26800.0,53.6534,53.6534,53.5562,53.5805,26800.0
2012-12-19 11:15:00,66.09,66.14,66.06,66.14,16400.0,53.5805,53.621,53.5562,53.621,16400.0
2012-12-19 11:20:00,66.14,66.21,66.1,66.16,41200.0,53.621,53.6778,53.5886,53.6372,41200.0
2012-12-19 11:25:00,66.19,66.22,66.12,66.19,24200.0,53.6616,53.6859,53.6048,53.6616,24200.0
2012-12-19 11:30:00,66.18,66.22,66.07,66.08,44400.0,53.6534,53.6859,53.5643,53.5724,44400.0
2012-12-19 11:35:00,66.06,66.14,66.03,66.07,32400.0,53.5562,53.621,53.5318,53.5643,32400.0
2012-12-19 11:40:00,66.07,66.12,66.04,66.04,29000.0,53.5643,53.6048,53.5399,53.5399,29000.0
2012-12-19 11:45:00,66.06,66.06,66.01,66.01,12000.0,53.5562,53.5562,53.5156,53.5156,12000.0
2012-12-19 11:50:00,66.03,66.06,65.98,66.03,21400.0,53.5318,53.5562,53.4913,53.5318,21400.0
2012-12-19 11:55:00,66.04,66.04,65.98,66.0,20600.0,53.5399,53.5399,53.4913,53.5075,20600.0
2012-12-19 12:00:00,65.98,66.03,65.92,65.94,26800.0,53.4913,53.5318,53.4427,53.4589,26800.0
2012-12-19 12:05:00,65.94,65.95,65.9,65.91,33000.0,53.4589,53.467,53.4264,53.4346,33000.0
2012-12-19 12:10:00,65.92,65.95,65.88,65.9,24400.0,53.4427,53.467,53.4102,53.4264,24400.0
2012-12-19 12:15:00,65.9,65.91,65.85,65.85,12600.0,53.4264,53.4346,53.3859,53.3859,12600.0
2012-12-19 12:20:00,65.86,65.88,65.81,65.83,12000.0,53.394,53.4102,53.3535,53.3697,12000.0
2012-12-19 12:25:00,65.85,65.89,65.83,65.89,29000.0,53.3859,53.4183,53.3697,53.4183,29000.0
2012-12-19 12:30:00,65.89,65.91,65.84,65.88,19200.0,53.4183,53.4346,53.3778,53.4102,19200.0
2012-12-19 12:35:00,65.88,65.89,65.86,65.88,13400.0,53.4102,53.4183,53.394,53.4102,13400.0
2012-12-19 12:40:00,65.9,65.97,65.89,65.96,22800.0,53.4264,53.4832,53.4183,53.4751,22800.0
2012-12-19 12:45:00,65.96,65.97,65.87,65.91,23000.0,53.4751,53.4832,53.4021,53.4346,23000.0
2012-12-19 12:50:00,65.94,65.94,65.86,65.87,25800.0,53.4589,53.4589,53.394,53.4021,25800.0
2012-12-19 12:55:00,65.86,65.88,65.81,65.81,6800.0,53.394,53.4102,53.3535,53.3535,6800.0
2012-12-19 13:00:00,65.81,65.85,65.78,65.79,20600.0,53.3535,53.3859,53.3292,53.3373,20600.0
2012-12-19 13:05:00,65.79,65.81,65.76,65.8,19000.0,53.3373,53.3535,53.3129,53.3454,19000.0
2012-12-19 13:10:00,65.78,65.83,65.76,65.82,19400.0,53.3292,53.3697,53.3129,53.3616,19400.0
2012-12-19 13:15:00,65.83,65.85,65.8,65.83,22400.0,53.3697,53.3859,53.3454,53.3697,22400.0
2012-12-19 13:20:00,65.81,65.85,65.79,65.79,15200.0,53.3535,53.3859,53.3373,53.3373,15200.0
2012-12-19 13:25:00,65.81,65.9,65.81,65.87,25000.0,53.3535,53.4264,53.3535,53.4021,25000.0
2012-12-19 13:30:00,65.86,65.89,65.85,65.86,8800.0,53.394,53.4183,53.3859,53.394,8800.0
2012-12-19 13:35:00,65.88,65.9,65.82,65.82,19200.0,53.4102,53.4264,53.3616,53.3616,19200.0
2012-12-19 13:40:00,65.83,65.83,65.74,65.75,24200.0,53.3697,53.3697,53.2967,53.3048,24200.0
2012-12-19 13:45:00,65.74,65.78,65.7,65.78,28200.0,53.2967,53.3292,53.2643,53.3292,28200.0
2012-12-19 13:50:00,65.77,65.83,65.76,65.82,37000.0,53.321,53.3697,53.3129,53.3616,37000.0
2012-12-19 13:55:00,65.82,65.86,65.8,65.82,23000.0,53.3616,53.394,53.3454,53.3616,23000.0
2012-12-19 14:00:00,65.8,65.82,65.73,65.75,27800.0,53.3454,53.3616,53.2886,53.3048,27800.0
2012-12-19 14:05:00,65.75,65.79,65.73,65.73,18200.0,53.3048,53.3373,53.2886,53.2886,18200.0
2012-12-19 14:10:00,65.75,65.79,65.74,65.75,19800.0,53.3048,53.3373,53.2967,53.3048,19800.0
2012-12-19 14:15:00,65.75,65.76,65.67,65.73,25000.0,53.3048,53.3129,53.24,53.2886,25000.0
2012-12-19 14:20:00,65.76,65.76,65.71,65.75,9400.0,53.3129,53.3129,53.2724,53.3048,9400.0
2012-12-19 14:25:00,65.74,65.79,65.7,65.74,23600.0,53.2967,53.3373,53.2643,53.2967,23600.0
2012-12-19 14:30:00,65.72,65.77,65.71,65.73,24000.0,53.2805,53.321,53.2724,53.2886,24000.0
2012-12-19 14:35:00,65.72,65.75,65.68,65.7,51600.0,53.2805,53.3048,53.2481,53.2643,51600.0
2012-12-19 14:40:00,65.7,65.75,65.63,65.66,28000.0,53.2643,53.3048,53.2075,53.2319,28000.0
2012-12-19 14:45:00,65.66,65.71,65.63,65.67,16000.0,53.2319,53.2724,53.2075,53.24,16000.0
2012-12-19 14:50:00,65.65,65.68,65.58,65.61,38000.0,53.2238,53.2481,53.167,53.1913,38000.0
2012-12-19 14:55:00,65.61,65.66,65.6,65.66,27600.0,53.1913,53.2319,53.1832,53.2319,27600.0
2012-12-19 15:00:00,65.65,65.72,65.64,65.71,20000.0,53.2238,53.2805,53.2157,53.2724,20000.0
2012-12-19 15:05:00,65.7,65.77,65.68,65.7,20800.0,53.2643,53.321,53.2481,53.2643,20800.0
2012-12-19 15:10:00,65.71,65.72,65.67,65.67,29200.0,53.2724,53.2805,53.24,53.24,29200.0
2012-12-19 15:15:00,65.69,65.74,65.65,65.7,21600.0,53.2562,53.2967,53.2238,53.2643,21600.0
2012-12-19 15:20:00,65.69,65.74,65.65,65.73,30000.0,53.2562,53.2967,53.2238,53.2886,30000.0
2012-12-19 15:25:00,65.72,65.79,65.72,65.78,13000.0,53.2805,53.3373,53.2805,53.3292,13000.0
2012-12-19 15:30:00,65.77,65.8,65.73,65.79,37600.0,53.321,53.3454,53.2886,53.3373,37600.0
2012-12-19 15:35:00,65.81,65.89,65.81,65.88,42800.0,53.3535,53.4183,53.3535,53.4102,42800.0
2012-12-19 15:40:00,65.87,65.89,65.79,65.79,29400.0,53.4021,53.4183,53.3373,53.3373,29400.0
2012-12-19 15:45:00,65.78,65.82,65.69,65.69,47400.0,53.3292,53.3616,53.2562,53.2562,47400.0
2012-12-19 15:50:00,65.69,65.69,65.59,65.61,77000.0,53.2562,53.2562,53.1751,53.1913,77000.0
2012-12-19 15:55:00,65.61,65.67,65.6,65.61,110000.0,53.1913,53.24,53.1832,53.1913,110000.0
2012-12-20 09:30:00,66.01,66.56,66.01,66.56,75400.0,53.5156,53.9615,53.5156,53.9615,75400.0
2012-12-20 09:35:00,66.5,66.52,66.0,66.05,39400.0,53.9129,53.9291,53.5075,53.5481,39400.0
2012-12-20 09:40:00,66.05,66.21,65.96,66.05,26600.0,53.5481,53.6778,53.4751,53.5481,26600.0
2012-12-20 09:45:00,66.03,66.23,66.01,66.16,24800.0,53.5318,53.694,53.5156,53.6372,24800.0
2012-12-20 09:50:00,66.17,66.28,66.15,66.17,29400.0,53.6453,53.7345,53.6291,53.6453,29400.0
2012-12-20 09:55:00,66.17,66.22,66.11,66.13,19600.0,53.6453,53.6859,53.5967,53.6129,19600.0
2012-12-20 10:00:00,66.18,66.36,66.16,66.35,39600.0,53.6534,53.7994,53.6372,53.7913,39600.0
2012-12-20 10:05:00,66.35,66.5,66.35,66.45,21800.0,53.7913,53.9129,53.7913,53.8723,21800.0
2012-12-20 10:10:00,66.44,66.49,66.38,66.45,29600.0,53.8642,53.9048,53.8156,53.8723,29600.0
2012-12-20 10:15:00,66.47,66.55,66.41,66.48,43200.0,53.8886,53.9534,53.8399,53.8967,43200.0
2012-12-20 10:20:00,66.5,66.52,66.33,66.36,30800.0,53.9129,53.9291,53.7751,53.7994,30800.0
2012-12-20 10:25:00,66.34,66.36,66.26,66.27,19400.0,53.7832,53.7994,53.7183,53.7264,19400.0
2012-12-20 10:30:00,66.27,66.3,66.19,66.23,39400.0,53.7264,53.7507,53.6616,53.694,39400.0
2012-12-20 10:35:00,66.23,66.35,66.22,66.32,27800.0,53.694,53.7913,53.6859,53.7669,27800.0
2012-12-20 10:40:00,66.32,66.33,66.21,66.23,24000.0,53.7669,53.7751,53.6778,53.694,24000.0
2012-12-20 10:45:00,66.2,66.21,66.06,66.08,31800.0,53.6697,53.6778,53.5562,53.5724,31800.0
2012-12-20 10:50:00,66.09,66.12,66.02,66.03,18800.0,53.5805,53.6048,53.5237,53.5318,18800.0
2012-12-20 10:55:00,66.03,66.07,66.01,66.04,17800.0,53.5318,53.5643,53.5156,53.5399,17800.0
2012-12-20 11:00:00,66.05,66.07,65.95,65.98,38200.0,53.5481,53.5643,53.467,53.4913,38200.0
2012-12-20 11:05:00,66.0,66.14,65.98,66.14,21200.0,53.5075,53.621,53.4913,53.621,21200.0
2012-12-20 11:10:00,66.14,66.2,66.11,66.16,17400.0,53.621,53.6697,53.5967,53.6372,17400.0
2012-12-20 11:15:00,66.16,66.26,66.16,66.26,19200.0,53.6372,53.7183,53.6372,53.7183,19200.0
2012-12-20 11:20:00,66.24,66.32,66.24,66.29,19600.0,53.7021,53.7669,53.7021,53.7426,19600.0
2012-12-20 11:25:00,66.28,66.29,66.22,66.25,13400.0,53.7345,53.7426,53.6859,53.7102,13400.0
2012-12-20 11:30:00,66.22,66.28,66.22,66.24,17600.0,53.6859,53.7345,53.6859,53.7021,17600.0
2012-12-20 11:35:00,66.27,66.35,66.26,66.31,19400.0,53.7264,53.7913,53.7183,53.7588,19400.0
2012-12-20 11:40:00,66.3,66.33,66.27,66.3,13800.0,53.7507,53.7751,53.7264,53.7507,13800.0
2012-12-20 11:45:00,66.31,66.36,66.26,66.3,24000.0,53.7588,53.7994,53.7183,53.7507,24000.0
2012-12-20 11:50:00,66.28,66.36,66.24,66.31,18600.0,53.7345,53.7994,53.7021,53.7588,18600.0
2012-12-20 11:55:00,66.33,66.33,66.28,66.32,11800.0,53.7751,53.7751,53.7345,53.7669,11800.0
2012-12-20 12:00:00,66.33,66.36,66.29,66.36,9600.0,53.7751,53.7994,53.7426,53.7994,9600.0
2012-12-20 12:05:00,66.33,66.41,66.33,66.39,19200.0,53.7751,53.8399,53.7751,53.8237,19200.0
2012-12-20 12:10:00,66.38,66.41,66.38,66.39,9800.0,53.8156,53.8399,53.8156,53.8237,9800.0
2012-12-20 12:15:00,66.36,66.38,66.34,66.34,5600.0,53.7994,53.8156,53.7832,53.7832,5600.0
2012-12-20 12:20:00,66.33,66.36,66.32,66.35,7600.0,53.7751,53.7994,53.7669,53.7913,7600.0
2012-12-20 12:25:00,66.36,66.39,66.32,66.33,12000.0,53.7994,53.8237,53.7669,53.7751,12000.0
2012-12-20 12:30:00,66.33,66.39,66.33,66.39,12800.0,53.7751,53.8237,53.7751,53.8237,12800.0
2012-12-20 12:35:00,66.39,66.45,66.36,66.45,31000.0,53.8237,53.8723,53.7994,53.8723,31000.0
2012-12-20 12:40:00,66.43,66.45,66.38,66.42,17000.0,53.8561,53.8723,53.8156,53.848,17000.0
2012-12-20 12:45:00,66.39,66.49,66.39,66.48,21600.0,53.8237,53.9048,53.8237,53.8967,21600.0
2012-12-20 12:50:00,66.49,66.54,66.42,66.42,26800.0,53.9048,53.9453,53.848,53.848,26800.0
2012-12-20 12:55:00,66.42,66.47,66.42,66.46,6800.0,53.848,53.8886,53.848,53.8804,6800.0
2012-12-20 13:00:00,66.46,66.46,66.39,66.45,24200.0,53.8804,53.8804,53.8237,53.8723,24200.0
2012-12-20 13:05:00,66.45,66.52,66.44,66.51,16000.0,53.8723,53.9291,53.8642,53.921,16000.0
2012-12-20 13:10:00,66.5,66.56,66.49,66.54,14600.0,53.9129,53.9615,53.9048,53.9453,14600.0
2012-12-20 13:15:00,66.51,66.55,66.47,66.5,13800.0,53.921,53.9534,53.8886,53.9129,13800.0
2012-12-20 13:20:00,66.48,66.52,66.44,66.52,15000.0,53.8967,53.9291,53.8642,53.9291,15000.0
2012-12-20 13:25:00,66.53,66.58,66.46,66.57,28200.0,53.9372,53.9777,53.8804,53.9696,28200.0
2012-12-20 13:30:00,66.54,66.57,66.52,66.52,12200.0,53.9453,53.9696,53.9291,53.9291,12200.0
2012-12-20 13:35:00,66.51,66.6,66.51,66.59,34000.0,53.921,53.9939,53.921,53.9858,34000.0
2012-12-20 13:40:00,66.58,66.59,66.56,66.58,12400.0,53.9777,53.9858,53.9615,53.9777,12400.0
2012-12-20 13:45:00,66.58,66.74,66.58,66.72,56400.0,53.9777,54.1074,53.9777,54.0912,56400.0
2012-12-20 13:50:00,66.72,66.76,66.69,66.7,27400.0,54.0912,54.1237,54.0669,54.075,27400.0
2012-12-20 13:55:00,66.7,66.77,66.7,66.76,30200.0,54.075,54.1318,54.075,54.1237,30200.0
2012-12-20 14:00:00,66.74,66.74,66.67,66.7,16200.0,54.1074,54.1074,54.0507,54.075,16200.0
2012-12-20 14:05:00,66.69,66.75,66.67,66.75,23600.0,54.0669,54.1156,54.0507,54.1156,23600.0
2012-12-20 14:10:00,66.74,66.77,66.72,66.76,14000.0,54.1074,54.1318,54.0912,54.1237,14000.0
2012-12-20 14:15:00,66.76,66.8,66.71,66.73,36400.0,54.1237,54.1561,54.0831,54.0993,36400.0
2012-12-20 14:20:00,66.72,66.76,66.71,66.75,16000.0,54.0912,54.1237,54.0831,54.1156,16000.0
2012-12-20 14:25:00,66.71,66.75,66.7,66.73,14600.0,54.0831,54.1156,54.075,54.0993,14600.0
2012-12-20 14:30:00,66.73,66.79,66.73,66.78,32400.0,54.0993,54.148,54.0993,54.1399,32400.0
2012-12-20 14:35:00,66.78,66.79,66.71,66.74,25400.0,54.1399,54.148,54.0831,54.1074,25400.0
2012-12-20 14:40:00,66.76,66.79,66.74,66.79,13400.0,54.1237,54.148,54.1074,54.148,13400.0
2012-12-20 14:45:00,66.78,66.79,66.74,66.78,22800.0,54.1399,54.148,54.1074,54.1399,22800.0
2012-12-20 14:50:00,66.78,66.86,66.76,66.84,19400.0,54.1399,54.2047,54.1237,54.1885,19400.0
2012-12-20 14:55:00,66.83,66.96,66.81,66.92,45000.0,54.1804,54.2858,54.1642,54.2534,45000.0
2012-12-20 15:00:00,66.89,66.93,66.88,66.92,48000.0,54.2291,54.2615,54.2209,54.2534,48000.0
2012-12-20 15:05:00,66.91,66.92,66.84,66.87,41200.0,54.2453,54.2534,54.1885,54.2128,41200.0
2012-12-20 15:10:00,66.88,66.92,66.86,66.89,76200.0,54.2209,54.2534,54.2047,54.2291,76200.0
2012-12-20 15:15:00,66.89,66.93,66.89,66.92,47800.0,54.2291,54.2615,54.2291,54.2534,47800.0
2012-12-20 15:20:00,66.92,66.99,66.92,66.98,77400.0,54.2534,54.3101,54.2534,54.302,77400.0
2012-12-20 15:25:00,66.98,67.0,66.97,66.99,59600.0,54.302,54.3182,54.2939,54.3101,59600.0
2012-12-20 15:30:00,66.99,67.01,66.97,66.97,68400.0,54.3101,54.3263,54.2939,54.2939,68400.0
2012-12-20 15:35:00,66.96,67.01,66.94,66.99,59000.0,54.2858,54.3263,54.2696,54.3101,59000.0
2012-12-20 15:40:00,66.99,67.08,66.98,67.08,60600.0,54.3101,54.3831,54.302,54.3831,60600.0
2012-12-20 15:45:00,67.08,67.1,67.06,67.07,93400.0,54.3831,54.3993,54.3669,54.375,93400.0
2012-12-20 15:50:00,67.07,67.08,67.01,67.02,97600.0,54.375,54.3831,54.3263,54.3344,97600.0
2012-12-20 15:55:00,67.01,67.25,67.01,67.19,175000.0,54.3263,54.5209,54.3263,54.4723,175000.0
2012-12-21 09:30:00,66.41,66.91,66.32,66.72,565800.0,53.8399,54.2453,53.7669,54.0912,565800.0
2012-12-21 09:35:00,66.67,66.67,66.17,66.4,69800.0,54.0507,54.0507,53.6453,53.8318,69800.0
2012-12-21 09:40:00,66.42,66.52,66.33,66.45,26600.0,53.848,53.9291,53.7751,53.8723,26600.0
2012-12-21 09:45:00,66.48,66.86,66.48,66.67,66600.0,53.8967,54.2047,53.8967,54.0507,66600.0
2012-12-21 09:50:00,66.67,66.77,66.66,66.77,28200.0,54.0507,54.1318,54.0426,54.1318,28200.0
2012-12-21 09:55:00,66.77,66.81,66.65,66.74,44600.0,54.1318,54.1642,54.0345,54.1074,44600.0
2012-12-21 10:00:00,66.74,66.8,66.63,66.74,68800.0,54.1074,54.1561,54.0183,54.1074,68800.0
2012-12-21 10:05:00,66.73,66.88,66.72,66.81,50400.0,54.0993,54.2209,54.0912,54.1642,50400.0
2012-12-21 10:10:00,66.78,67.0,66.77,67.0,46600.0,54.1399,54.3182,54.1318,54.3182,46600.0
2012-12-21 10:15:00,66.98,67.03,66.75,66.99,58200.0,54.302,54.3426,54.1156,54.3101,58200.0
2012-12-21 10:20:00,66.98,67.04,66.91,66.92,21000.0,54.302,54.3507,54.2453,54.2534,21000.0
2012-12-21 10:25:00,66.9,67.04,66.89,67.03,31400.0,54.2372,54.3507,54.2291,54.3426,31400.0
2012-12-21 10:30:00,67.04,67.04,66.88,66.89,51800.0,54.3507,54.3507,54.2209,54.2291,51800.0
2012-12-21 10:35:00,66.87,66.99,66.87,66.94,40000.0,54.2128,54.3101,54.2128,54.2696,40000.0
2012-12-21 10:40:00,66.93,66.95,66.89,66.91,42200.0,54.2615,54.2777,54.2291,54.2453,42200.0
2012-12-21 10:45:00,66.9,67.1,66.9,67.08,38800.0,54.2372,54.3993,54.2372,54.3831,38800.0
2012-12-21 10:50:00,67.07,67.13,66.96,67.01,33000.0,54.375,54.4236,54.2858,54.3263,33000.0
2012-12-21 10:55:00,67.01,67.02,66.89,66.97,32000.0,54.3263,54.3344,54.2291,54.2939,32000.0
2012-12-21 11:00:00,66.97,67.08,66.94,67.01,39600.0,54.2939,54.3831,54.2696,54.3263,39600.0
2012-12-21 11:05:00,66.99,67.01,66.75,66.8,35200.0,54.3101,54.3263,54.1156,54.1561,35200.0
2012-12-21 11:10:00,66.75,66.78,66.73,66.75,13400.0,54.1156,54.1399,54.0993,54.1156,13400.0
2012-12-21 11:15:00,66.75,66.79,66.64,66.64,14200.0,54.1156,54.148,54.0264,54.0264,14200.0
2012-12-21 11:20:00,66.63,66.7,66.61,66.62,21000.0,54.0183,54.075,54.0021,54.0102,21000.0
2012-12-21 11:25:00,66.64,66.67,66.57,66.6,15800.0,54.0264,54.0507,53.9696,53.9939,15800.0
2012-12-21 11:30:00,66.56,66.58,66.48,66.53,25400.0,53.9615,53.9777,53.8967,53.9372,25400.0
2012-12-21 11:35:00,66.54,66.54,66.39,66.43,20200.0,53.9453,53.9453,53.8237,53.8561,20200.0
2012-12-21 11:40:00,66.42,66.5,66.4,66.48,19000.0,53.848,53.9129,53.8318,53.8967,19000.0
2012-12-21 11:45:00,66.44,66.48,66.4,66.44,8200.0,53.8642,53.8967,53.8318,53.8642,8200.0
2012-12-21 11:50:00,66.42,66.49,66.4,66.4,21600.0,53.848,53.9048,53.8318,53.8318,21600.0
2012-12-21 11:55:00,66.41,66.49,66.4,66.47,49600.0,53.8399,53.9048,53.8318,53.8886,49600.0
2012-12-21 12:00:00,66.47,66.57,66.45,66.55,22200.0,53.8886,53.9696,53.8723,53.9534,22200.0
2012-12-21 12:05:00,66.55,66.63,66.54,66.61,18400.0,53.9534,54.0183,53.9453,54.0021,18400.0
2012-12-21 12:10:00,66.63,66.7,66.55,66.55,13200.0,54.0183,54.075,53.9534,53.9534,13200.0
2012-12-21 12:15:00,66.55,66.64,66.54,66.61,23000.0,53.9534,54.0264,53.9453,54.0021,23000.0
2012-12-21 12:20:00,66.59,66.64,66.57,66.64,7200.0,53.9858,54.0264,53.9696,54.0264,7200.0
2012-12-21 12:25:00,66.61,66.61,66.51,66.53,8400.0,54.0021,54.0021,53.921,53.9372,8400.0
2012-12-21 12:30:00,66.53,66.64,66.5,66.61,68400.0,53.9372,54.0264,53.9129,54.0021,68400.0
2012-12-21 12:35:00,66.61,66.7,66.52,66.55,26800.0,54.0021,54.075,53.9291,53.9534,26800.0
2012-12-21 12:40:00,66.56,66.62,66.52,66.59,30600.0,53.9615,54.0102,53.9291,53.9858,30600.0
2012-12-21 12:45:00,66.6,66.68,66.58,66.66,28400.0,53.9939,54.0588,53.9777,54.0426,28400.0
2012-12-21 12:50:00,66.67,66.78,66.67,66.72,26400.0,54.0507,54.1399,54.0507,54.0912,26400.0
2012-12-21 12:55:00,66.71,66.8,66.71,66.72,5000.0,54.0831,54.1561,54.0831,54.0912,5000.0
2012-12-21 13:00:00,66.72,66.81,66.72,66.74,16200.0,54.0912,54.1642,54.0912,54.1074,16200.0
2012-12-21 13:05:00,66.73,66.76,66.69,66.69,28800.0,54.0993,54.1237,54.0669,54.0669,28800.0
2012-12-21 13:10:00,66.68,66.7,66.64,66.65,30000.0,54.0588,54.075,54.0264,54.0345,30000.0
2012-12-21 13:15:00,66.65,66.67,66.57,66.57,14600.0,54.0345,54.0507,53.9696,53.9696,14600.0
2012-12-21 13:20:00,66.56,66.61,66.56,66.59,34600.0,53.9615,54.0021,53.9615,53.9858,34600.0
2012-12-21 13:25:00,66.6,66.66,66.58,66.64,41600.0,53.9939,54.0426,53.9777,54.0264,41600.0
2012-12-21 13:30:00,66.65,66.65,66.55,66.56,29600.0,54.0345,54.0345,53.9534,53.9615,29600.0
2012-12-21 13:35:00,66.58,66.67,66.57,66.67,28200.0,53.9777,54.0507,53.9696,54.0507,28200.0
2012-12-21 13:40:00,66.66,66.74,66.62,66.71,36800.0,54.0426,54.1074,54.0102,54.0831,36800.0
2012-12-21 13:45:00,66.69,66.76,66.65,66.68,23200.0,54.0669,54.1237,54.0345,54.0588,23200.0
2012-12-21 13:50:00,66.68,66.69,66.64,66.67,33400.0,54.0588,54.0669,54.0264,54.0507,33400.0
2012-12-21 13:55:00,66.67,66.69,66.65,66.69,41000.0,54.0507,54.0669,54.0345,54.0669,41000.0
2012-12-21 14:00:00,66.69,66.74,66.66,66.73,52800.0,54.0669,54.1074,54.0426,54.0993,52800.0
2012-12-21 14:05:00,66.73,66.78,66.71,66.76,67400.0,54.0993,54.1399,54.0831,54.1237,67400.0
2012-12-21 14:10:00,66.78,66.79,66.71,66.72,31600.0,54.1399,54.148,54.0831,54.0912,31600.0
2012-12-21 14:15:00,66.73,66.73,66.67,66.72,44200.0,54.0993,54.0993,54.0507,54.0912,44200.0
2012-12-21 14:20:00,66.7,66.7,66.63,66.63,27800.0,54.075,54.075,54.0183,54.0183,27800.0
2012-12-21 14:25:00,66.64,66.77,66.61,66.71,44600.0,54.0264,54.1318,54.0021,54.0831,44600.0
2012-12-21 14:30:00,66.71,66.72,66.62,66.64,28800.0,54.0831,54.0912,54.0102,54.0264,28800.0
2012-12-21 14:35:00,66.65,66.7,66.63,66.63,33600.0,54.0345,54.075,54.0183,54.0183,33600.0
2012-12-21 14:40:00,66.61,66.64,66.57,66.63,42600.0,54.0021,54.0264,53.9696,54.0183,42600.0
2012-12-21 14:45:00,66.63,66.66,66.61,66.64,35600.0,54.0183,54.0426,54.0021,54.0264,35600.0
2012-12-21 14:50:00,66.64,66.65,66.57,66.58,64800.0,54.0264,54.0345,53.9696,53.9777,64800.0
2012-12-21 14:55:00,66.58,66.58,66.52,66.55,47400.0,53.9777,53.9777,53.9291,53.9534,47400.0
2012-12-21 15:00:00,66.55,66.58,66.53,66.57,31800.0,53.9534,53.9777,53.9372,53.9696,31800.0
2012-12-21 15:05:00,66.57,66.57,66.5,66.51,24400.0,53.9696,53.9696,53.9129,53.921,24400.0
2012-12-21 15:10:00,66.51,66.52,66.45,66.49,34400.0,53.921,53.9291,53.8723,53.9048,34400.0
2012-12-21 15:15:00,66.49,66.57,66.48,66.57,36000.0,53.9048,53.9696,53.8967,53.9696,36000.0
2012-12-21 15:20:00,66.56,66.57,66.52,66.53,28800.0,53.9615,53.9696,53.9291,53.9372,28800.0
2012-12-21 15:25:00,66.53,66.56,66.52,66.55,39600.0,53.9372,53.9615,53.9291,53.9534,39600.0
2012-12-21 15:30:00,66.55,66.72,66.54,66.67,48200.0,53.9534,54.0912,53.9453,54.0507,48200.0
2012-12-21 15:35:00,66.67,66.74,66.65,66.71,58400.0,54.0507,54.1074,54.0345,54.0831,58400.0
2012-12-21 15:40:00,66.69,66.7,66.61,66.66,62800.0,54.0669,54.075,54.0021,54.0426,62800.0
2012-12-21 15:45:00,66.66,66.71,66.52,66.58,120200.0,54.0426,54.0831,53.9291,53.9777,120200.0
2012-12-21 15:50:00,66.57,66.63,66.55,66.58,83400.0,53.9696,54.0183,53.9534,53.9777,83400.0
2012-12-21 15:55:00,66.57,66.65,66.54,66.64,135800.0,53.9696,54.0345,53.9453,54.0264,135800.0
2012-12-24 09:30:00,66.45,66.7,66.2,66.55,40800.0,53.8723,54.075,53.6697,53.9534,40800.0
2012-12-24 09:35:00,66.6,66.6,66.4,66.41,13000.0,53.9939,53.9939,53.8318,53.8399,13000.0
2012-12-24 09:40:00,66.42,66.5,66.37,66.37,18400.0,53.848,53.9129,53.8075,53.8075,18400.0
2012-12-24 09:45:00,66.39,66.53,66.27,66.51,30600.0,53.8237,53.9372,53.7264,53.921,30600.0
2012-12-24 09:50:00,66.51,66.53,66.44,66.46,5600.0,53.921,53.9372,53.8642,53.8804,5600.0
2012-12-24 09:55:00,66.43,66.6,66.41,66.54,31400.0,53.8561,53.9939,53.8399,53.9453,31400.0
2012-12-24 10:00:00,66.51,66.63,66.51,66.61,8000.0,53.921,54.0183,53.921,54.0021,8000.0
2012-12-24 10:05:00,66.61,66.79,66.61,66.72,22400.0,54.0021,54.148,54.0021,54.0912,22400.0
2012-12-24 10:10:00,66.73,66.83,66.71,66.72,51400.0,54.0993,54.1804,54.0831,54.0912,51400.0
2012-12-24 10:15:00,66.74,66.88,66.7,66.88,52000.0,54.1074,54.2209,54.075,54.2209,52000.0
2012-12-24 10:20:00,66.92,66.97,66.91,66.97,13200.0,54.2534,54.2939,54.2453,54.2939,13200.0
2012-12-24 10:25:00,66.97,67.04,66.95,67.04,18400.0,54.2939,54.3507,54.2777,54.3507,18400.0
2012-12-24 10:30:00,67.04,67.25,67.03,67.23,37800.0,54.3507,54.5209,54.3426,54.5047,37800.0
2012-12-24 10:35:00,67.23,67.35,67.19,67.33,43800.0,54.5047,54.602,54.4723,54.5858,43800.0
2012-12-24 10:40:00,67.34,67.41,67.34,67.37,25000.0,54.5939,54.6506,54.5939,54.6182,25000.0
2012-12-24 10:45:00,67.36,67.44,67.36,67.36,32000.0,54.6101,54.675,54.6101,54.6101,32000.0
2012-12-24 10:50:00,67.36,67.45,67.35,67.41,17000.0,54.6101,54.6831,54.602,54.6506,17000.0
2012-12-24 10:55:00,67.41,67.44,67.35,67.36,15400.0,54.6506,54.675,54.602,54.6101,15400.0
2012-12-24 11:00:00,67.36,67.38,67.33,67.36,18600.0,54.6101,54.6263,54.5858,54.6101,18600.0
2012-12-24 11:05:00,67.35,67.38,67.35,67.38,18400.0,54.602,54.6263,54.602,54.6263,18400.0
2012-12-24 11:10:00,67.38,67.39,67.35,67.36,8800.0,54.6263,54.6344,54.602,54.6101,8800.0
2012-12-24 11:15:00,67.35,67.35,67.22,67.28,22800.0,54.602,54.602,54.4966,54.5452,22800.0
2012-12-24 11:20:00,67.29,67.3,67.26,67.27,7600.0,54.5533,54.5615,54.529,54.5371,7600.0
2012-12-24 11:25:00,67.27,67.27,67.17,67.27,18800.0,54.5371,54.5371,54.4561,54.5371,18800.0
2012-12-24 11:30:00,67.28,67.32,67.22,67.29,22200.0,54.5452,54.5777,54.4966,54.5533,22200.0
2012-12-24 11:35:00,67.3,67.41,67.23,67.39,22800.0,54.5615,54.6506,54.5047,54.6344,22800.0
2012-12-24 11:40:00,67.38,67.41,67.3,67.33,20400.0,54.6263,54.6506,54.5615,54.5858,20400.0
2012-12-24 11:45:00,67.33,67.34,67.27,67.32,14400.0,54.5858,54.5939,54.5371,54.5777,14400.0
2012-12-24 11:50:00,67.31,67.31,67.24,67.29,11600.0,54.5696,54.5696,54.5128,54.5533,11600.0
2012-12-24 11:55:00,67.3,67.32,67.25,67.32,49000.0,54.5615,54.5777,54.5209,54.5777,49000.0
2012-12-24 12:00:00,67.32,67.33,67.28,67.31,30400.0,54.5777,54.5858,54.5452,54.5696,30400.0
2012-12-24 12:05:00,67.3,67.36,67.29,67.31,7800.0,54.5615,54.6101,54.5533,54.5696,7800.0
2012-12-24 12:10:00,67.28,67.3,67.24,67.26,9800.0,54.5452,54.5615,54.5128,54.529,9800.0
2012-12-24 12:15:00,67.24,67.28,67.24,67.26,5200.0,54.5128,54.5452,54.5128,54.529,5200.0
2012-12-24 12:20:00,67.26,67.46,67.26,67.46,40800.0,54.529,54.6912,54.529,54.6912,40800.0
2012-12-24 12:25:00,67.47,67.49,67.44,67.47,12600.0,54.6993,54.7155,54.675,54.6993,12600.0
2012-12-24 12:30:00,67.46,67.5,67.46,67.5,13600.0,54.6912,54.7236,54.6912,54.7236,13600.0
2012-12-24 12:35:00,67.5,67.73,67.49,67.73,48400.0,54.7236,54.9101,54.7155,54.9101,48400.0
2012-12-24 12:40:00,67.75,67.76,67.62,67.69,16800.0,54.9263,54.9344,54.8209,54.8776,16800.0
2012-12-24 12:45:00,67.69,67.69,67.57,67.6,24000.0,54.8776,54.8776,54.7803,54.8047,24000.0
2012-12-24 12:50:00,67.6,67.64,67.57,67.6,21200.0,54.8047,54.8371,54.7803,54.8047,21200.0
2012-12-24 12:55:00,67.62,67.69,67.58,67.61,38000.0,54.8209,54.8776,54.7885,54.8128,38000.0
2012-12-26 09:30:00,68.1,68.1,67.76,67.76,48600.0,55.21,55.21,54.9344,54.9344,48600.0
2012-12-26 09:35:00,67.85,68.11,67.82,67.88,31000.0,55.0073,55.2181,54.983,55.0317,31000.0
2012-12-26 09:40:00,67.88,67.92,67.68,67.74,28400.0,55.0317,55.0641,54.8695,54.9182,28400.0
2012-12-26 09:45:00,67.75,67.83,67.64,67.79,37600.0,54.9263,54.9911,54.8371,54.9587,37600.0
2012-12-26 09:50:00,67.78,67.88,67.72,67.82,22400.0,54.9506,55.0317,54.902,54.983,22400.0
2012-12-26 09:55:00,67.77,68.01,67.73,67.98,52400.0,54.9425,55.1371,54.9101,55.1127,52400.0
2012-12-26 10:00:00,67.96,68.0,67.91,67.96,38600.0,55.0965,55.129,55.056,55.0965,38600.0
2012-12-26 10:05:00,67.97,68.03,67.91,67.91,23600.0,55.1046,55.1533,55.056,55.056,23600.0
2012-12-26 10:10:00,67.91,67.99,67.91,67.93,6800.0,55.056,55.1208,55.056,55.0722,6800.0
2012-12-26 10:15:00,67.92,67.98,67.89,67.94,27600.0,55.0641,55.1127,55.0398,55.0803,27600.0
2012-12-26 10:20:00,67.94,67.98,67.88,67.92,17800.0,55.0803,55.1127,55.0317,55.0641,17800.0
2012-12-26 10:25:00,67.91,67.94,67.81,67.86,28000.0,55.056,55.0803,54.9749,55.0155,28000.0
2012-12-26 10:30:00,67.85,67.89,67.78,67.86,20400.0,55.0073,55.0398,54.9506,55.0155,20400.0
2012-12-26 10:35:00,67.89,67.9,67.82,67.82,16200.0,55.0398,55.0479,54.983,54.983,16200.0
2012-12-26 10:40:00,67.86,67.95,67.85,67.94,17200.0,55.0155,55.0884,55.0073,55.0803,17200.0
2012-12-26 10:45:00,67.91,67.93,67.84,67.92,50200.0,55.056,55.0722,54.9992,55.0641,50200.0
2012-12-26 10:50:00,67.9,67.94,67.84,67.86,26000.0,55.0479,55.0803,54.9992,55.0155,26000.0
2012-12-26 10:55:00,67.85,68.09,67.84,68.07,127600.0,55.0073,55.2019,54.9992,55.1857,127600.0
2012-12-26 11:00:00,68.05,68.11,67.94,67.94,40000.0,55.1695,55.2181,55.0803,55.0803,40000.0
2012-12-26 11:05:00,67.94,67.94,67.79,67.81,51400.0,55.0803,55.0803,54.9587,54.9749,51400.0
2012-12-26 11:10:00,67.79,67.86,67.68,67.77,45000.0,54.9587,55.0155,54.8695,54.9425,45000.0
2012-12-26 11:15:00,67.81,67.83,67.67,67.73,32800.0,54.9749,54.9911,54.8614,54.9101,32800.0
2012-12-26 11:20:00,67.68,67.76,67.67,67.72,23800.0,54.8695,54.9344,54.8614,54.902,23800.0
2012-12-26 11:25:00,67.71,67.73,67.58,67.62,26200.0,54.8938,54.9101,54.7885,54.8209,26200.0
2012-12-26 11:30:00,67.57,67.75,67.55,67.69,29000.0,54.7803,54.9263,54.7641,54.8776,29000.0
2012-12-26 11:35:00,67.69,67.75,67.62,67.67,29000.0,54.8776,54.9263,54.8209,54.8614,29000.0
2012-12-26 11:40:00,67.67,67.82,67.64,67.82,122400.0,54.8614,54.983,54.8371,54.983,122400.0
2012-12-26 11:45:00,67.82,67.83,67.76,67.77,15800.0,54.983,54.9911,54.9344,54.9425,15800.0
2012-12-26 11:50:00,67.77,67.78,67.7,67.73,23800.0,54.9425,54.9506,54.8857,54.9101,23800.0
2012-12-26 11:55:00,67.74,67.85,67.69,67.73,41800.0,54.9182,55.0073,54.8776,54.9101,41800.0
2012-12-26 12:00:00,67.72,67.74,67.62,67.63,28400.0,54.902,54.9182,54.8209,54.829,28400.0
2012-12-26 12:05:00,67.63,67.64,67.58,67.58,24800.0,54.829,54.8371,54.7885,54.7885,24800.0
2012-12-26 12:10:00,67.6,67.6,67.55,67.57,40600.0,54.8047,54.8047,54.7641,54.7803,40600.0
2012-12-26 12:15:00,67.56,67.58,67.37,67.42,71000.0,54.7722,54.7885,54.6182,54.6587,71000.0
2012-12-26 12:20:00,67.41,67.52,67.39,67.48,16400.0,54.6506,54.7398,54.6344,54.7074,16400.0
2012-12-26 12:25:00,67.47,67.47,67.45,67.45,1400.0,54.6993,54.6993,54.6831,54.6831,1400.0
2012-12-26 12:30:00,67.44,67.51,67.41,67.51,29600.0,54.675,54.7317,54.6506,54.7317,29600.0
2012-12-26 12:35:00,67.49,67.51,67.44,67.48,17800.0,54.7155,54.7317,54.675,54.7074,17800.0
2012-12-26 12:40:00,67.44,67.48,67.42,67.45,26000.0,54.675,54.7074,54.6587,54.6831,26000.0
2012-12-26 12:45:00,67.44,67.49,67.41,67.46,28600.0,54.675,54.7155,54.6506,54.6912,28600.0
2012-12-26 12:50:00,67.45,67.54,67.43,67.54,25600.0,54.6831,54.756,54.6668,54.756,25600.0
2012-12-26 12:55:00,67.53,67.66,67.5,67.61,18800.0,54.7479,54.8533,54.7236,54.8128,18800.0
2012-12-26 13:00:00,67.58,67.59,67.5,67.52,33800.0,54.7885,54.7966,54.7236,54.7398,33800.0
2012-12-26 13:05:00,67.54,67.58,67.52,67.56,19400.0,54.756,54.7885,54.7398,54.7722,19400.0
2012-12-26 13:10:00,67.55,67.6,67.52,67.58,19600.0,54.7641,54.8047,54.7398,54.7885,19600.0
2012-12-26 13:15:00,67.58,67.64,67.55,67.61,20000.0,54.7885,54.8371,54.7641,54.8128,20000.0
2012-12-26 13:20:00,67.61,67.67,67.6,67.63,27000.0,54.8128,54.8614,54.8047,54.829,27000.0
2012-12-26 13:25:00,67.64,67.67,67.6,67.62,7400.0,54.8371,54.8614,54.8047,54.8209,7400.0
2012-12-26 13:30:00,67.62,67.64,67.56,67.58,12000.0,54.8209,54.8371,54.7722,54.7885,12000.0
2012-12-26 13:35:00,67.57,67.57,67.46,67.5,27400.0,54.7803,54.7803,54.6912,54.7236,27400.0
2012-12-26 13:40:00,67.49,67.52,67.37,67.39,24000.0,54.7155,54.7398,54.6182,54.6344,24000.0
2012-12-26 13:45:00,67.4,67.47,67.39,67.47,11600.0,54.6425,54.6993,54.6344,54.6993,11600.0
2012-12-26 13:50:00,67.44,67.51,67.43,67.47,14200.0,54.675,54.7317,54.6668,54.6993,14200.0
2012-12-26 13:55:00,67.49,67.52,67.39,67.41,21000.0,54.7155,54.7398,54.6344,54.6506,21000.0
2012-12-26 14:00:00,67.42,67.59,67.41,67.55,19600.0,54.6587,54.7966,54.6506,54.7641,19600.0
2012-12-26 14:05:00,67.58,67.64,67.57,67.61,14200.0,54.7885,54.8371,54.7803,54.8128,14200.0
2012-12-26 14:10:00,67.6,67.63,67.55,67.61,10800.0,54.8047,54.829,54.7641,54.8128,10800.0
2012-12-26 14:15:00,67.61,67.7,67.61,67.68,34600.0,54.8128,54.8857,54.8128,54.8695,34600.0
2012-12-26 14:20:00,67.66,67.69,67.64,67.64,17400.0,54.8533,54.8776,54.8371,54.8371,17400.0
2012-12-26 14:25:00,67.67,67.72,67.64,67.67,18800.0,54.8614,54.902,54.8371,54.8614,18800.0
2012-12-26 14:30:00,67.7,67.75,67.66,67.68,10200.0,54.8857,54.9263,54.8533,54.8695,10200.0
2012-12-26 14:35:00,67.67,67.73,67.64,67.67,21200.0,54.8614,54.9101,54.8371,54.8614,21200.0
2012-12-26 14:40:00,67.69,67.69,67.58,67.63,15600.0,54.8776,54.8776,54.7885,54.829,15600.0
2012-12-26 14:45:00,67.6,67.63,67.59,67.6,12400.0,54.8047,54.829,54.7966,54.8047,12400.0
2012-12-26 14:50:00,67.61,67.74,67.59,67.68,25200.0,54.8128,54.9182,54.7966,54.8695,25200.0
2012-12-26 14:55:00,67.68,67.74,67.64,67.7,19000.0,54.8695,54.9182,54.8371,54.8857,19000.0
2012-12-26 15:00:00,67.68,67.7,67.6,67.61,14600.0,54.8695,54.8857,54.8047,54.8128,14600.0
2012-12-26 15:05:00,67.6,67.63,67.54,67.56,57600.0,54.8047,54.829,54.756,54.7722,57600.0
2012-12-26 15:10:00,67.55,67.57,67.48,67.48,44800.0,54.7641,54.7803,54.7074,54.7074,44800.0
2012-12-26 15:15:00,67.48,67.5,67.45,67.46,37800.0,54.7074,54.7236,54.6831,54.6912,37800.0
2012-12-26 15:20:00,67.45,67.46,67.37,67.38,39600.0,54.6831,54.6912,54.6182,54.6263,39600.0
2012-12-26 15:25:00,67.38,67.46,67.37,67.42,28600.0,54.6263,54.6912,54.6182,54.6587,28600.0
2012-12-26 15:30:00,67.44,67.45,67.42,67.43,39600.0,54.675,54.6831,54.6587,54.6668,39600.0
2012-12-26 15:35:00,67.43,67.45,67.42,67.44,29800.0,54.6668,54.6831,54.6587,54.675,29800.0
2012-12-26 15:40:00,67.43,67.44,67.39,67.42,39600.0,54.6668,54.675,54.6344,54.6587,39600.0
2012-12-26 15:45:00,67.41,67.42,67.36,67.39,64400.0,54.6506,54.6587,54.6101,54.6344,64400.0
2012-12-26 15:50:00,67.39,67.42,67.36,67.42,73000.0,54.6344,54.6587,54.6101,54.6587,73000.0
2012-12-26 15:55:00,67.41,67.42,67.37,67.37,105400.0,54.6506,54.6587,54.6182,54.6182,105400.0
2012-12-27 09:30:00,67.23,68.39,67.0,68.21,134000.0,54.5047,55.4451,54.3182,55.2992,134000.0
2012-12-27 09:35:00,68.08,68.27,67.91,68.2,104400.0,55.1938,55.3478,55.056,55.2911,104400.0
2012-12-27 09:40:00,68.2,68.2,67.97,68.07,68800.0,55.2911,55.2911,55.1046,55.1857,68800.0
2012-12-27 09:45:00,68.07,68.07,67.68,67.85,85400.0,55.1857,55.1857,54.8695,55.0073,85400.0
2012-12-27 09:50:00,67.81,67.87,67.42,67.42,75000.0,54.9749,55.0236,54.6587,54.6587,75000.0
2012-12-27 09:55:00,67.42,67.48,67.36,67.39,93600.0,54.6587,54.7074,54.6101,54.6344,93600.0
2012-12-27 10:00:00,67.37,67.64,67.36,67.61,86200.0,54.6182,54.8371,54.6101,54.8128,86200.0
2012-12-27 10:05:00,67.61,67.68,67.46,67.56,108200.0,54.8128,54.8695,54.6912,54.7722,108200.0
2012-12-27 10:10:00,67.56,67.64,67.45,67.47,87400.0,54.7722,54.8371,54.6831,54.6993,87400.0
2012-12-27 10:15:00,67.47,67.49,67.04,67.04,75200.0,54.6993,54.7155,54.3507,54.3507,75200.0
2012-12-27 10:20:00,67.03,67.1,66.85,66.92,100800.0,54.3426,54.3993,54.1966,54.2534,100800.0
2012-12-27 10:25:00,66.91,66.98,66.74,66.9,86400.0,54.2453,54.302,54.1074,54.2372,86400.0
2012-12-27 10:30:00,66.91,67.18,66.91,67.18,95200.0,54.2453,54.4642,54.2453,54.4642,95200.0
2012-12-27 10:35:00,67.17,67.22,67.13,67.17,52400.0,54.4561,54.4966,54.4236,54.4561,52400.0
2012-12-27 10:40:00,67.16,67.26,67.11,67.25,37600.0,54.448,54.529,54.4074,54.5209,37600.0
2012-12-27 10:45:00,67.24,67.26,67.11,67.24,91800.0,54.5128,54.529,54.4074,54.5128,91800.0
2012-12-27 10:50:00,67.25,67.25,66.94,67.0,53800.0,54.5209,54.5209,54.2696,54.3182,53800.0
2012-12-27 10:55:00,67.0,67.04,66.94,67.02,51600.0,54.3182,54.3507,54.2696,54.3344,51600.0
2012-12-27 11:00:00,67.03,67.05,66.98,66.99,50000.0,54.3426,54.3588,54.302,54.3101,50000.0
2012-12-27 11:05:00,66.99,67.0,66.74,66.84,47400.0,54.3101,54.3182,54.1074,54.1885,47400.0
2012-12-27 11:10:00,66.83,66.83,66.55,66.6,66400.0,54.1804,54.1804,53.9534,53.9939,66400.0
2012-12-27 11:15:00,66.6,66.63,66.58,66.6,66000.0,53.9939,54.0183,53.9777,53.9939,66000.0
2012-12-27 11:20:00,66.6,66.63,66.54,66.63,64000.0,53.9939,54.0183,53.9453,54.0183,64000.0
2012-12-27 11:25:00,66.64,66.76,66.62,66.64,46400.0,54.0264,54.1237,54.0102,54.0264,46400.0
2012-12-27 11:30:00,66.64,66.71,66.56,66.68,31400.0,54.0264,54.0831,53.9615,54.0588,31400.0
2012-12-27 11:35:00,66.69,66.78,66.69,66.78,32000.0,54.0669,54.1399,54.0669,54.1399,32000.0
2012-12-27 11:40:00,66.8,66.85,66.77,66.78,56000.0,54.1561,54.1966,54.1318,54.1399,56000.0
2012-12-27 11:45:00,66.78,66.81,66.77,66.81,52400.0,54.1399,54.1642,54.1318,54.1642,52400.0
2012-12-27 11:50:00,66.8,66.81,66.73,66.75,35400.0,54.1561,54.1642,54.0993,54.1156,35400.0
2012-12-27 11:55:00,66.75,66.75,66.63,66.72,32200.0,54.1156,54.1156,54.0183,54.0912,32200.0
2012-12-27 12:00:00,66.7,66.71,66.58,66.64,44400.0,54.075,54.0831,53.9777,54.0264,44400.0
2012-12-27 12:05:00,66.63,66.63,66.42,66.48,61400.0,54.0183,54.0183,53.848,53.8967,61400.0
2012-12-27 12:10:00,66.46,66.46,66.38,66.43,30000.0,53.8804,53.8804,53.8156,53.8561,30000.0
2012-12-27 12:15:00,66.42,66.42,66.27,66.29,55000.0,53.848,53.848,53.7264,53.7426,55000.0
2012-12-27 12:20:00,66.28,66.29,66.22,66.25,51600.0,53.7345,53.7426,53.6859,53.7102,51600.0
2012-12-27 12:25:00,66.25,66.39,66.23,66.39,50400.0,53.7102,53.8237,53.694,53.8237,50400.0
2012-12-27 12:30:00,66.38,66.39,66.15,66.18,56600.0,53.8156,53.8237,53.6291,53.6534,56600.0
2012-12-27 12:35:00,66.17,66.19,66.06,66.13,73600.0,53.6453,53.6616,53.5562,53.6129,73600.0
2012-12-27 12:40:00,66.11,66.24,66.1,66.22,64000.0,53.5967,53.7021,53.5886,53.6859,64000.0
2012-12-27 12:45:00,66.21,66.22,66.11,66.17,44400.0,53.6778,53.6859,53.5967,53.6453,44400.0
2012-12-27 12:50:00,66.14,66.16,66.07,66.08,68400.0,53.621,53.6372,53.5643,53.5724,68400.0
2012-12-27 12:55:00,66.07,66.11,66.04,66.11,64600.0,53.5643,53.5967,53.5399,53.5967,64600.0
2012-12-27 13:00:00,66.1,66.2,66.09,66.17,57600.0,53.5886,53.6697,53.5805,53.6453,57600.0
2012-12-27 13:05:00,66.17,66.23,66.14,66.23,52400.0,53.6453,53.694,53.621,53.694,52400.0
2012-12-27 13:10:00,66.23,66.25,66.17,66.22,51000.0,53.694,53.7102,53.6453,53.6859,51000.0
2012-12-27 13:15:00,66.22,66.33,66.2,66.24,81800.0,53.6859,53.7751,53.6697,53.7021,81800.0
2012-12-27 13:20:00,66.23,66.23,66.06,66.11,43600.0,53.694,53.694,53.5562,53.5967,43600.0
2012-12-27 13:25:00,66.1,66.11,66.01,66.04,49200.0,53.5886,53.5967,53.5156,53.5399,49200.0
2012-12-27 13:30:00,66.04,66.11,66.02,66.04,67800.0,53.5399,53.5967,53.5237,53.5399,67800.0
2012-12-27 13:35:00,66.05,66.08,66.0,66.06,55400.0,53.5481,53.5724,53.5075,53.5562,55400.0
2012-12-27 13:40:00,66.06,66.1,66.0,66.03,67200.0,53.5562,53.5886,53.5075,53.5318,67200.0
2012-12-27 13:45:00,66.01,66.08,65.99,66.05,46800.0,53.5156,53.5724,53.4994,53.5481,46800.0
2012-12-27 13:50:00,66.04,66.11,66.01,66.07,50200.0,53.5399,53.5967,53.5156,53.5643,50200.0
2012-12-27 13:55:00,66.08,66.11,66.02,66.04,54200.0,53.5724,53.5967,53.5237,53.5399,54200.0
2012-12-27 14:00:00,66.04,66.1,65.99,65.99,56600.0,53.5399,53.5886,53.4994,53.4994,56600.0
2012-12-27 14:05:00,65.99,66.02,65.96,65.99,70000.0,53.4994,53.5237,53.4751,53.4994,70000.0
2012-12-27 14:10:00,65.99,66.08,65.99,66.05,36400.0,53.4994,53.5724,53.4994,53.5481,36400.0
2012-12-27 14:15:00,66.05,66.13,66.02,66.11,39800.0,53.5481,53.6129,53.5237,53.5967,39800.0
2012-12-27 14:20:00,66.09,66.11,65.99,65.99,49400.0,53.5805,53.5967,53.4994,53.4994,49400.0
2012-12-27 14:25:00,65.99,66.02,65.9,65.92,67400.0,53.4994,53.5237,53.4264,53.4427,67400.0
2012-12-27 14:30:00,65.92,65.93,65.8,65.81,66200.0,53.4427,53.4508,53.3454,53.3535,66200.0
2012-12-27 14:35:00,65.81,65.86,65.8,65.8,58800.0,53.3535,53.394,53.3454,53.3454,58800.0
2012-12-27 14:40:00,65.81,65.9,65.73,65.9,64800.0,53.3535,53.4264,53.2886,53.4264,64800.0
2012-12-27 14:45:00,65.94,66.17,65.91,66.11,177600.0,53.4589,53.6453,53.4346,53.5967,177600.0
2012-12-27 14:50:00,66.11,66.29,66.11,66.17,75400.0,53.5967,53.7426,53.5967,53.6453,75400.0
2012-12-27 14:55:00,66.17,66.17,66.03,66.09,132800.0,53.6453,53.6453,53.5318,53.5805,132800.0
2012-12-27 15:00:00,66.11,66.13,65.97,66.03,83600.0,53.5967,53.6129,53.4832,53.5318,83600.0
2012-12-27 15:05:00,66.01,66.12,66.01,66.11,141200.0,53.5156,53.6048,53.5156,53.5967,141200.0
2012-12-27 15:10:00,66.1,66.11,66.05,66.09,90000.0,53.5886,53.5967,53.5481,53.5805,90000.0
2012-12-27 15:15:00,66.08,66.1,65.99,66.07,93400.0,53.5724,53.5886,53.4994,53.5643,93400.0
2012-12-27 15:20:00,66.07,66.26,66.06,66.26,186600.0,53.5643,53.7183,53.5562,53.7183,186600.0
2012-12-27 15:25:00,66.26,66.43,66.26,66.42,100400.0,53.7183,53.8561,53.7183,53.848,100400.0
2012-12-27 15:30:00,66.41,66.52,66.41,66.51,115000.0,53.8399,53.9291,53.8399,53.921,115000.0
2012-12-27 15:35:00,66.5,66.55,66.47,66.47,137400.0,53.9129,53.9534,53.8886,53.8886,137400.0
2012-12-27 15:40:00,66.48,66.61,66.48,66.58,157000.0,53.8967,54.0021,53.8967,53.9777,157000.0
2012-12-27 15:45:00,66.6,66.61,66.41,66.41,121800.0,53.9939,54.0021,53.8399,53.8399,121800.0
2012-12-27 15:50:00,66.42,66.49,66.38,66.42,204000.0,53.848,53.9048,53.8156,53.848,204000.0
2012-12-27 15:55:00,66.42,66.7,66.41,66.55,205400.0,53.848,54.075,53.8399,53.9534,205400.0
2012-12-28 09:30:00,66.09,66.31,66.02,66.14,105400.0,53.5805,53.7588,53.5237,53.621,105400.0
2012-12-28 09:35:00,66.21,66.33,66.21,66.33,17600.0,53.6778,53.7751,53.6778,53.7751,17600.0
2012-12-28 09:40:00,66.32,66.53,66.28,66.36,19600.0,53.7669,53.9372,53.7345,53.7994,19600.0
2012-12-28 09:45:00,66.33,66.4,66.03,66.06,63800.0,53.7751,53.8318,53.5318,53.5562,63800.0
2012-12-28 09:50:00,66.03,66.05,65.79,65.79,54200.0,53.5318,53.5481,53.3373,53.3373,54200.0
2012-12-28 09:55:00,65.79,65.82,65.64,65.82,59600.0,53.3373,53.3616,53.2157,53.3616,59600.0
2012-12-28 10:00:00,65.82,66.2,65.82,66.17,65000.0,53.3616,53.6697,53.3616,53.6453,65000.0
2012-12-28 10:05:00,66.17,66.25,65.83,65.88,57800.0,53.6453,53.7102,53.3697,53.4102,57800.0
2012-12-28 10:10:00,65.88,65.91,65.67,65.72,45000.0,53.4102,53.4346,53.24,53.2805,45000.0
2012-12-28 10:15:00,65.73,65.99,65.67,65.98,43200.0,53.2886,53.4994,53.24,53.4913,43200.0
2012-12-28 10:20:00,65.98,66.05,65.89,65.91,41200.0,53.4913,53.5481,53.4183,53.4346,41200.0
2012-12-28 10:25:00,65.91,66.01,65.81,65.86,39200.0,53.4346,53.5156,53.3535,53.394,39200.0
2012-12-28 10:30:00,65.83,65.9,65.78,65.8,39000.0,53.3697,53.4264,53.3292,53.3454,39000.0
2012-12-28 10:35:00,65.83,65.85,65.73,65.75,27800.0,53.3697,53.3859,53.2886,53.3048,27800.0
2012-12-28 10:40:00,65.75,66.08,65.68,65.94,49000.0,53.3048,53.5724,53.2481,53.4589,49000.0
2012-12-28 10:45:00,65.96,66.25,65.96,66.13,51000.0,53.4751,53.7102,53.4751,53.6129,51000.0
2012-12-28 10:50:00,66.1,66.11,65.86,65.86,39200.0,53.5886,53.5967,53.394,53.394,39200.0
2012-12-28 10:55:00,65.87,65.89,65.72,65.76,55400.0,53.4021,53.4183,53.2805,53.3129,55400.0
2012-12-28 11:00:00,65.77,65.86,65.73,65.86,38400.0,53.321,53.394,53.2886,53.394,38400.0
2012-12-28 11:05:00,65.87,65.88,65.69,65.76,50800.0,53.4021,53.4102,53.2562,53.3129,50800.0
2012-12-28 11:10:00,65.77,65.83,65.73,65.83,52400.0,53.321,53.3697,53.2886,53.3697,52400.0
2012-12-28 11:15:00,65.83,65.83,65.72,65.79,53200.0,53.3697,53.3697,53.2805,53.3373,53200.0
2012-12-28 11:20:00,65.78,65.78,65.64,65.68,50600.0,53.3292,53.3292,53.2157,53.2481,50600.0
2012-12-28 11:25:00,65.69,65.71,65.57,65.58,62200.0,53.2562,53.2724,53.1589,53.167,62200.0
2012-12-28 11:30:00,65.58,65.72,65.5,65.72,69200.0,53.167,53.2805,53.1022,53.2805,69200.0
2012-12-28 11:35:00,65.71,65.83,65.7,65.82,85000.0,53.2724,53.3697,53.2643,53.3616,85000.0
2012-12-28 11:40:00,65.82,66.0,65.82,66.0,87400.0,53.3616,53.5075,53.3616,53.5075,87400.0
2012-12-28 11:45:00,66.0,66.14,65.98,66.14,78600.0,53.5075,53.621,53.4913,53.621,78600.0
2012-12-28 11:50:00,66.14,66.23,66.14,66.23,39800.0,53.621,53.694,53.621,53.694,39800.0
2012-12-28 11:55:00,66.23,66.32,66.23,66.32,67000.0,53.694,53.7669,53.694,53.7669,67000.0
2012-12-28 12:00:00,66.31,66.44,66.31,66.43,47200.0,53.7588,53.8642,53.7588,53.8561,47200.0
2012-12-28 12:05:00,66.44,66.46,66.33,66.36,61200.0,53.8642,53.8804,53.7751,53.7994,61200.0
2012-12-28 12:10:00,66.37,66.52,66.28,66.52,45000.0,53.8075,53.9291,53.7345,53.9291,45000.0
2012-12-28 12:15:00,66.54,66.57,66.4,66.56,63600.0,53.9453,53.9696,53.8318,53.9615,63600.0
2012-12-28 12:20:00,66.55,66.63,66.39,66.42,34800.0,53.9534,54.0183,53.8237,53.848,34800.0
2012-12-28 12:25:00,66.42,66.57,66.42,66.54,41400.0,53.848,53.9696,53.848,53.9453,41400.0
2012-12-28 12:30:00,66.54,66.61,66.49,66.59,55200.0,53.9453,54.0021,53.9048,53.9858,55200.0
2012-12-28 12:35:00,66.57,66.62,66.46,66.58,66600.0,53.9696,54.0102,53.8804,53.9777,66600.0
2012-12-28 12:40:00,66.6,66.6,66.52,66.58,25600.0,53.9939,53.9939,53.9291,53.9777,25600.0
2012-12-28 12:45:00,66.57,66.69,66.56,66.69,36400.0,53.9696,54.0669,53.9615,54.0669,36400.0
2012-12-28 12:50:00,66.67,66.68,66.54,66.63,45200.0,54.0507,54.0588,53.9453,54.0183,45200.0
2012-12-28 12:55:00,66.63,66.66,66.63,66.66,23400.0,54.0183,54.0426,54.0183,54.0426,23400.0
2012-12-28 13:00:00,66.64,66.73,66.64,66.72,57200.0,54.0264,54.0993,54.0264,54.0912,57200.0
2012-12-28 13:05:00,66.72,66.74,66.66,66.7,37600.0,54.0912,54.1074,54.0426,54.075,37600.0
2012-12-28 13:10:00,66.7,66.72,66.7,66.7,45000.0,54.075,54.0912,54.075,54.075,45000.0
2012-12-28 13:15:00,66.71,66.75,66.7,66.73,39200.0,54.0831,54.1156,54.075,54.0993,39200.0
2012-12-28 13:20:00,66.73,66.77,66.71,66.77,48600.0,54.0993,54.1318,54.0831,54.1318,48600.0
2012-12-28 13:25:00,66.76,66.79,66.76,66.76,27800.0,54.1237,54.148,54.1237,54.1237,27800.0
2012-12-28 13:30:00,66.76,66.79,66.76,66.79,35400.0,54.1237,54.148,54.1237,54.148,35400.0
2012-12-28 13:35:00,66.78,66.8,66.62,66.67,34600.0,54.1399,54.1561,54.0102,54.0507,34600.0
2012-12-28 13:40:00,66.68,66.68,66.57,66.57,57800.0,54.0588,54.0588,53.9696,53.9696,57800.0
2012-12-28 13:45:00,66.58,66.6,66.51,66.52,41400.0,53.9777,53.9939,53.921,53.9291,41400.0
2012-12-28 13:50:00,66.51,66.58,66.47,66.5,29200.0,53.921,53.9777,53.8886,53.9129,29200.0
2012-12-28 13:55:00,66.5,66.52,66.44,66.44,43000.0,53.9129,53.9291,53.8642,53.8642,43000.0
2012-12-28 14:00:00,66.44,66.49,66.42,66.47,30400.0,53.8642,53.9048,53.848,53.8886,30400.0
2012-12-28 14:05:00,66.47,66.47,66.41,66.45,36400.0,53.8886,53.8886,53.8399,53.8723,36400.0
2012-12-28 14:10:00,66.45,66.56,66.45,66.52,52200.0,53.8723,53.9615,53.8723,53.9291,52200.0
2012-12-28 14:15:00,66.52,66.56,66.5,66.56,52600.0,53.9291,53.9615,53.9129,53.9615,52600.0
2012-12-28 14:20:00,66.55,66.7,66.54,66.7,30800.0,53.9534,54.075,53.9453,54.075,30800.0
2012-12-28 14:25:00,66.7,66.73,66.63,66.7,38600.0,54.075,54.0993,54.0183,54.075,38600.0
2012-12-28 14:30:00,66.69,66.7,66.63,66.64,35200.0,54.0669,54.075,54.0183,54.0264,35200.0
2012-12-28 14:35:00,66.67,66.67,66.54,66.57,39000.0,54.0507,54.0507,53.9453,53.9696,39000.0
2012-12-28 14:40:00,66.58,66.64,66.58,66.6,39400.0,53.9777,54.0264,53.9777,53.9939,39400.0
2012-12-28 14:45:00,66.61,66.62,66.56,66.58,35400.0,54.0021,54.0102,53.9615,53.9777,35400.0
2012-12-28 14:50:00,66.58,66.58,66.56,66.58,29600.0,53.9777,53.9777,53.9615,53.9777,29600.0
2012-12-28 14:55:00,66.57,66.61,66.53,66.55,47800.0,53.9696,54.0021,53.9372,53.9534,47800.0
2012-12-28 15:00:00,66.55,66.63,66.55,66.58,52800.0,53.9534,54.0183,53.9534,53.9777,52800.0
2012-12-28 15:05:00,66.58,66.61,66.54,66.56,39200.0,53.9777,54.0021,53.9453,53.9615,39200.0
2012-12-28 15:10:00,66.55,66.56,66.48,66.52,48400.0,53.9534,53.9615,53.8967,53.9291,48400.0
2012-12-28 15:15:00,66.51,66.73,66.51,66.72,54800.0,53.921,54.0993,53.921,54.0912,54800.0
2012-12-28 15:20:00,66.72,66.78,66.65,66.7,68000.0,54.0912,54.1399,54.0345,54.075,68000.0
2012-12-28 15:25:00,66.7,66.71,66.67,66.69,70400.0,54.075,54.0831,54.0507,54.0669,70400.0
2012-12-28 15:30:00,66.69,66.78,66.69,66.77,90400.0,54.0669,54.1399,54.0669,54.1318,90400.0
2012-12-28 15:35:00,66.77,66.86,66.61,66.64,196200.0,54.1318,54.2047,54.0021,54.0264,196200.0
2012-12-28 15:40:00,66.64,66.71,66.61,66.61,144600.0,54.0264,54.0831,54.0021,54.0021,144600.0
2012-12-28 15:45:00,66.61,66.61,66.38,66.43,145800.0,54.0021,54.0021,53.8156,53.8561,145800.0
2012-12-28 15:50:00,66.43,66.48,66.32,66.46,83000.0,53.8561,53.8967,53.7669,53.8804,83000.0
2012-12-28 15:55:00,66.46,66.49,66.35,66.35,177800.0,53.8804,53.9048,53.7913,53.7913,177800.0
2012-12-31 09:30:00,66.14,66.32,66.07,66.22,35000.0,53.621,53.7669,53.5643,53.6859,35000.0
2012-12-31 09:35:00,66.24,66.45,66.17,66.44,25000.0,53.7021,53.8723,53.6453,53.8642,25000.0
2012-12-31 09:40:00,66.45,66.57,66.43,66.5,19600.0,53.8723,53.9696,53.8561,53.9129,19600.0
2012-12-31 09:45:00,66.49,66.64,66.46,66.64,79000.0,53.9048,54.0264,53.8804,54.0264,79000.0
2012-12-31 09:50:00,66.63,66.94,66.49,66.85,72600.0,54.0183,54.2696,53.9048,54.1966,72600.0
2012-12-31 09:55:00,66.87,67.23,66.78,67.17,102800.0,54.2128,54.5047,54.1399,54.4561,102800.0
2012-12-31 10:00:00,67.17,67.28,67.06,67.26,107600.0,54.4561,54.5452,54.3669,54.529,107600.0
2012-12-31 10:05:00,67.26,67.33,67.19,67.28,87800.0,54.529,54.5858,54.4723,54.5452,87800.0
2012-12-31 10:10:00,67.28,67.28,67.08,67.16,85200.0,54.5452,54.5452,54.3831,54.448,85200.0
2012-12-31 10:15:00,67.17,67.23,67.1,67.14,68200.0,54.4561,54.5047,54.3993,54.4317,68200.0
2012-12-31 10:20:00,67.15,67.3,67.14,67.28,55400.0,54.4398,54.5615,54.4317,54.5452,55400.0
2012-12-31 10:25:00,67.28,67.35,67.2,67.2,90600.0,54.5452,54.602,54.4804,54.4804,90600.0
2012-12-31 10:30:00,67.2,67.5,67.19,67.46,60400.0,54.4804,54.7236,54.4723,54.6912,60400.0
2012-12-31 10:35:00,67.47,67.56,67.42,67.43,65200.0,54.6993,54.7722,54.6587,54.6668,65200.0
2012-12-31 10:40:00,67.44,67.52,67.26,67.27,59600.0,54.675,54.7398,54.529,54.5371,59600.0
2012-12-31 10:45:00,67.27,67.33,67.21,67.26,50400.0,54.5371,54.5858,54.4885,54.529,50400.0
2012-12-31 10:50:00,67.26,67.41,67.2,67.36,57000.0,54.529,54.6506,54.4804,54.6101,57000.0
2012-12-31 10:55:00,67.36,67.39,67.22,67.28,44200.0,54.6101,54.6344,54.4966,54.5452,44200.0
2012-12-31 11:00:00,67.28,67.39,67.17,67.36,91200.0,54.5452,54.6344,54.4561,54.6101,91200.0
2012-12-31 11:05:00,67.33,67.35,67.04,67.19,50200.0,54.5858,54.602,54.3507,54.4723,50200.0
2012-12-31 11:10:00,67.18,67.29,67.11,67.18,60800.0,54.4642,54.5533,54.4074,54.4642,60800.0
2012-12-31 11:15:00,67.19,67.25,67.12,67.24,35600.0,54.4723,54.5209,54.4155,54.5128,35600.0
2012-12-31 11:20:00,67.24,67.33,67.12,67.13,46600.0,54.5128,54.5858,54.4155,54.4236,46600.0
2012-12-31 11:25:00,67.12,67.19,67.08,67.12,40400.0,54.4155,54.4723,54.3831,54.4155,40400.0
2012-12-31 11:30:00,67.13,67.23,67.13,67.23,37600.0,54.4236,54.5047,54.4236,54.5047,37600.0
2012-12-31 11:35:00,67.24,67.3,67.17,67.2,37400.0,54.5128,54.5615,54.4561,54.4804,37400.0
2012-12-31 11:40:00,67.21,67.31,67.19,67.23,42800.0,54.4885,54.5696,54.4723,54.5047,42800.0
2012-12-31 11:45:00,67.24,67.33,67.22,67.28,40200.0,54.5128,54.5858,54.4966,54.5452,40200.0
2012-12-31 11:50:00,67.26,67.37,67.25,67.28,40800.0,54.529,54.6182,54.5209,54.5452,40800.0
2012-12-31 11:55:00,67.28,67.42,67.28,67.37,44000.0,54.5452,54.6587,54.5452,54.6182,44000.0
2012-12-31 12:00:00,67.38,67.49,67.35,67.49,53800.0,54.6263,54.7155,54.602,54.7155,53800.0
2012-12-31 12:05:00,67.48,67.52,67.4,67.5,53000.0,54.7074,54.7398,54.6425,54.7236,53000.0
2012-12-31 12:10:00,67.49,67.51,67.35,67.41,34000.0,54.7155,54.7317,54.602,54.6506,34000.0
2012-12-31 12:15:00,67.39,67.45,67.32,67.37,30800.0,54.6344,54.6831,54.5777,54.6182,30800.0
2012-12-31 12:20:00,67.36,67.48,67.33,67.44,32200.0,54.6101,54.7074,54.5858,54.675,32200.0
2012-12-31 12:25:00,67.45,67.52,67.45,67.5,26800.0,54.6831,54.7398,54.6831,54.7236,26800.0
2012-12-31 12:30:00,67.49,67.57,67.47,67.51,43200.0,54.7155,54.7803,54.6993,54.7317,43200.0
2012-12-31 12:35:00,67.51,67.61,67.49,67.59,31000.0,54.7317,54.8128,54.7155,54.7966,31000.0
2012-12-31 12:40:00,67.57,67.79,67.52,67.67,60600.0,54.7803,54.9587,54.7398,54.8614,60600.0
2012-12-31 12:45:00,67.67,67.95,67.67,67.89,56400.0,54.8614,55.0884,54.8614,55.0398,56400.0
2012-12-31 12:50:00,67.9,67.93,67.67,67.73,47000.0,55.0479,55.0722,54.8614,54.9101,47000.0
2012-12-31 12:55:00,67.72,67.74,67.53,67.66,37600.0,54.902,54.9182,54.7479,54.8533,37600.0
2012-12-31 13:00:00,67.67,67.74,67.51,67.57,56800.0,54.8614,54.9182,54.7317,54.7803,56800.0
2012-12-31 13:05:00,67.57,67.59,67.45,67.49,33000.0,54.7803,54.7966,54.6831,54.7155,33000.0
2012-12-31 13:10:00,67.5,67.69,67.47,67.67,41800.0,54.7236,54.8776,54.6993,54.8614,41800.0
2012-12-31 13:15:00,67.69,67.73,67.64,67.64,40000.0,54.8776,54.9101,54.8371,54.8371,40000.0
2012-12-31 13:20:00,67.63,67.74,67.56,67.74,39400.0,54.829,54.9182,54.7722,54.9182,39400.0
2012-12-31 13:25:00,67.71,67.73,67.58,67.58,32400.0,54.8938,54.9101,54.7885,54.7885,32400.0
2012-12-31 13:30:00,67.54,67.66,67.51,67.6,36600.0,54.756,54.8533,54.7317,54.8047,36600.0
2012-12-31 13:35:00,67.61,67.66,67.54,67.58,40400.0,54.8128,54.8533,54.756,54.7885,40400.0
2012-12-31 13:40:00,67.6,67.73,67.6,67.6,36200.0,54.8047,54.9101,54.8047,54.8047,36200.0
2012-12-31 13:45:00,67.58,67.8,67.3,67.3,87800.0,54.7885,54.9668,54.5615,54.5615,87800.0
2012-12-31 13:50:00,67.3,67.35,67.12,67.3,38200.0,54.5615,54.602,54.4155,54.5615,38200.0
2012-12-31 13:55:00,67.27,67.39,67.21,67.3,29400.0,54.5371,54.6344,54.4885,54.5615,29400.0
2012-12-31 14:00:00,67.28,67.36,67.22,67.36,31400.0,54.5452,54.6101,54.4966,54.6101,31400.0
2012-12-31 14:05:00,67.32,67.38,67.28,67.35,28400.0,54.5777,54.6263,54.5452,54.602,28400.0
2012-12-31 14:10:00,67.36,67.44,67.35,67.43,32600.0,54.6101,54.675,54.602,54.6668,32600.0
2012-12-31 14:15:00,67.44,67.56,67.44,67.51,42000.0,54.675,54.7722,54.675,54.7317,42000.0
2012-12-31 14:20:00,67.49,67.51,67.42,67.49,33200.0,54.7155,54.7317,54.6587,54.7155,33200.0
2012-12-31 14:25:00,67.49,67.51,67.44,67.47,29000.0,54.7155,54.7317,54.675,54.6993,29000.0
2012-12-31 14:30:00,67.47,67.51,67.42,67.47,36400.0,54.6993,54.7317,54.6587,54.6993,36400.0
2012-12-31 14:35:00,67.46,67.46,67.36,67.41,30400.0,54.6912,54.6912,54.6101,54.6506,30400.0
2012-12-31 14:40:00,67.42,67.53,67.32,67.52,29200.0,54.6587,54.7479,54.5777,54.7398,29200.0
2012-12-31 14:45:00,67.51,67.58,67.36,67.53,32600.0,54.7317,54.7885,54.6101,54.7479,32600.0
2012-12-31 14:50:00,67.53,67.64,67.47,67.53,29000.0,54.7479,54.8371,54.6993,54.7479,29000.0
2012-12-31 14:55:00,67.54,67.78,67.54,67.72,36400.0,54.756,54.9506,54.756,54.902,36400.0
2012-12-31 15:00:00,67.73,67.86,67.71,67.81,45000.0,54.9101,55.0155,54.8938,54.9749,45000.0
2012-12-31 15:05:00,67.8,67.86,67.68,67.71,36800.0,54.9668,55.0155,54.8695,54.8938,36800.0
2012-12-31 15:10:00,67.71,67.75,67.56,67.58,52800.0,54.8938,54.9263,54.7722,54.7885,52800.0
2012-12-31 15:15:00,67.58,67.66,67.56,67.64,46000.0,54.7885,54.8533,54.7722,54.8371,46000.0
2012-12-31 15:20:00,67.63,67.65,67.56,67.57,34800.0,54.829,54.8452,54.7722,54.7803,34800.0
2012-12-31 15:25:00,67.57,67.67,67.39,67.46,87000.0,54.7803,54.8614,54.6344,54.6912,87000.0
2012-12-31 15:30:00,67.48,67.53,67.41,67.5,73400.0,54.7074,54.7479,54.6506,54.7236,73400.0
2012-12-31 15:35:00,67.52,67.6,67.51,67.56,71600.0,54.7398,54.8047,54.7317,54.7722,71600.0
2012-12-31 15:40:00,67.59,67.61,67.39,67.39,95400.0,54.7966,54.8128,54.6344,54.6344,95400.0
2012-12-31 15:45:00,67.4,67.56,67.4,67.56,141000.0,54.6425,54.7722,54.6425,54.7722,141000.0
2012-12-31 15:50:00,67.57,67.7,67.5,67.53,159800.0,54.7803,54.8857,54.7236,54.7479,159800.0
2012-12-31 15:55:00,67.53,67.68,67.47,67.68,202800.0,54.7479,54.8695,54.6993,54.8695,202800.0
2013-01-02 09:30:00,69.17,69.38,68.88,69.25,118600.0,56.0775,56.2477,55.8424,56.1424,118600.0
2013-01-02 09:35:00,69.22,69.42,69.07,69.39,140000.0,56.118,56.2802,55.9964,56.2559,140000.0
2013-01-02 09:40:00,69.41,69.77,69.39,69.61,94600.0,56.2721,56.5639,56.2559,56.4342,94600.0
2013-01-02 09:45:00,69.61,69.91,69.51,69.89,84800.0,56.4342,56.6774,56.3531,56.6612,84800.0
2013-01-02 09:50:00,69.92,70.14,69.61,70.13,118800.0,56.6855,56.8639,56.4342,56.8558,118800.0
2013-01-02 09:55:00,70.11,70.21,69.83,69.93,117800.0,56.8396,56.9206,56.6126,56.6936,117800.0
2013-01-02 10:00:00,69.96,70.14,69.83,69.86,114000.0,56.718,56.8639,56.6126,56.6369,114000.0
2013-01-02 10:05:00,69.87,69.93,69.7,69.73,80600.0,56.645,56.6936,56.5072,56.5315,80600.0
2013-01-02 10:10:00,69.72,69.88,69.71,69.86,84000.0,56.5234,56.6531,56.5153,56.6369,84000.0
2013-01-02 10:15:00,69.85,69.89,69.76,69.82,91200.0,56.6288,56.6612,56.5558,56.6045,91200.0
2013-01-02 10:20:00,69.83,70.14,69.83,70.1,107200.0,56.6126,56.8639,56.6126,56.8315,107200.0
2013-01-02 10:25:00,70.08,70.12,69.95,70.02,91400.0,56.8153,56.8477,56.7099,56.7666,91400.0
2013-01-02 10:30:00,70.02,70.05,69.54,69.56,118200.0,56.7666,56.7909,56.3775,56.3937,118200.0
2013-01-02 10:35:00,69.58,69.58,69.27,69.27,98000.0,56.4099,56.4099,56.1586,56.1586,98000.0
2013-01-02 10:40:00,69.28,69.29,69.2,69.24,102800.0,56.1667,56.1748,56.1018,56.1342,102800.0
2013-01-02 10:45:00,69.24,69.25,69.04,69.06,89000.0,56.1342,56.1424,55.9721,55.9883,89000.0
2013-01-02 10:50:00,69.07,69.14,69.0,69.02,66400.0,55.9964,56.0532,55.9397,55.9559,66400.0
2013-01-02 10:55:00,69.03,69.11,69.01,69.1,84200.0,55.964,56.0289,55.9478,56.0207,84200.0
2013-01-02 11:00:00,69.11,69.18,69.1,69.17,68600.0,56.0289,56.0856,56.0207,56.0775,68600.0
2013-01-02 11:05:00,69.16,69.25,69.1,69.1,73000.0,56.0694,56.1424,56.0207,56.0207,73000.0
2013-01-02 11:10:00,69.1,69.19,69.1,69.11,54600.0,56.0207,56.0937,56.0207,56.0289,54600.0
2013-01-02 11:15:00,69.11,69.12,69.0,69.11,45800.0,56.0289,56.037,55.9397,56.0289,45800.0
2013-01-02 11:20:00,69.11,69.16,69.1,69.12,51800.0,56.0289,56.0694,56.0207,56.037,51800.0
2013-01-02 11:25:00,69.13,69.16,69.08,69.14,50800.0,56.0451,56.0694,56.0045,56.0532,50800.0
2013-01-02 11:30:00,69.14,69.14,69.04,69.1,47200.0,56.0532,56.0532,55.9721,56.0207,47200.0
2013-01-02 11:35:00,69.11,69.13,69.0,69.02,71800.0,56.0289,56.0451,55.9397,55.9559,71800.0
2013-01-02 11:40:00,69.01,69.01,68.94,69.0,56600.0,55.9478,55.9478,55.891,55.9397,56600.0
2013-01-02 11:45:00,69.0,69.01,68.94,68.95,57200.0,55.9397,55.9478,55.891,55.8991,57200.0
2013-01-02 11:50:00,68.96,69.01,68.96,68.96,43400.0,55.9072,55.9478,55.9072,55.9072,43400.0
2013-01-02 11:55:00,68.98,68.98,68.8,68.85,47800.0,55.9235,55.9235,55.7775,55.8181,47800.0
2013-01-02 12:00:00,68.85,68.86,68.71,68.78,73000.0,55.8181,55.8262,55.7046,55.7613,73000.0
2013-01-02 12:05:00,68.78,68.82,68.76,68.81,37600.0,55.7613,55.7937,55.7451,55.7856,37600.0
2013-01-02 12:10:00,68.81,68.97,68.81,68.96,34800.0,55.7856,55.9154,55.7856,55.9072,34800.0
2013-01-02 12:15:00,68.93,68.99,68.89,68.98,44600.0,55.8829,55.9316,55.8505,55.9235,44600.0
2013-01-02 12:20:00,68.97,69.06,68.95,69.01,46800.0,55.9154,55.9883,55.8991,55.9478,46800.0
2013-01-02 12:25:00,69.02,69.11,69.01,69.11,36200.0,55.9559,56.0289,55.9478,56.0289,36200.0
2013-01-02 12:30:00,69.13,69.13,68.95,68.95,38000.0,56.0451,56.0451,55.8991,55.8991,38000.0
2013-01-02 12:35:00,68.95,69.05,68.89,69.04,38800.0,55.8991,55.9802,55.8505,55.9721,38800.0
2013-01-02 12:40:00,69.04,69.08,68.98,69.01,35600.0,55.9721,56.0045,55.9235,55.9478,35600.0
2013-01-02 12:45:00,69.01,69.02,68.9,68.97,36200.0,55.9478,55.9559,55.8586,55.9154,36200.0
2013-01-02 12:50:00,68.96,68.98,68.89,68.93,35400.0,55.9072,55.9235,55.8505,55.8829,35400.0
2013-01-02 12:55:00,68.93,68.94,68.81,68.86,41400.0,55.8829,55.891,55.7856,55.8262,41400.0
2013-01-02 13:00:00,68.86,68.92,68.79,68.81,45000.0,55.8262,55.8748,55.7694,55.7856,45000.0
2013-01-02 13:05:00,68.82,68.9,68.82,68.9,17000.0,55.7937,55.8586,55.7937,55.8586,17000.0
2013-01-02 13:10:00,68.9,68.97,68.89,68.95,32000.0,55.8586,55.9154,55.8505,55.8991,32000.0
2013-01-02 13:15:00,68.95,69.03,68.94,69.02,46400.0,55.8991,55.964,55.891,55.9559,46400.0
2013-01-02 13:20:00,69.02,69.03,68.86,68.9,36000.0,55.9559,55.964,55.8262,55.8586,36000.0
2013-01-02 13:25:00,68.91,68.96,68.89,68.95,36200.0,55.8667,55.9072,55.8505,55.8991,36200.0
2013-01-02 13:30:00,68.96,69.08,68.95,69.08,26800.0,55.9072,56.0045,55.8991,56.0045,26800.0
2013-01-02 13:35:00,69.08,69.14,69.07,69.13,32400.0,56.0045,56.0532,55.9964,56.0451,32400.0
2013-01-02 13:40:00,69.13,69.2,69.12,69.18,32200.0,56.0451,56.1018,56.037,56.0856,32200.0
2013-01-02 13:45:00,69.19,69.21,69.16,69.19,54800.0,56.0937,56.1099,56.0694,56.0937,54800.0
2013-01-02 13:50:00,69.19,69.25,69.19,69.23,62800.0,56.0937,56.1424,56.0937,56.1261,62800.0
2013-01-02 13:55:00,69.23,69.25,69.18,69.2,58400.0,56.1261,56.1424,56.0856,56.1018,58400.0
2013-01-02 14:00:00,69.2,69.25,69.18,69.24,66600.0,56.1018,56.1424,56.0856,56.1342,66600.0
2013-01-02 14:05:00,69.24,69.25,69.22,69.25,47600.0,56.1342,56.1424,56.118,56.1424,47600.0
2013-01-02 14:10:00,69.25,69.25,69.13,69.14,88600.0,56.1424,56.1424,56.0451,56.0532,88600.0
2013-01-02 14:15:00,69.15,69.22,69.14,69.21,50000.0,56.0613,56.118,56.0532,56.1099,50000.0
2013-01-02 14:20:00,69.21,69.26,69.21,69.25,56400.0,56.1099,56.1505,56.1099,56.1424,56400.0
2013-01-02 14:25:00,69.25,69.26,69.2,69.21,78600.0,56.1424,56.1505,56.1018,56.1099,78600.0
2013-01-02 14:30:00,69.21,69.26,69.19,69.25,64000.0,56.1099,56.1505,56.0937,56.1424,64000.0
2013-01-02 14:35:00,69.25,69.26,69.23,69.24,47200.0,56.1424,56.1505,56.1261,56.1342,47200.0
2013-01-02 14:40:00,69.23,69.26,69.23,69.24,45600.0,56.1261,56.1505,56.1261,56.1342,45600.0
2013-01-02 14:45:00,69.24,69.27,69.22,69.24,90600.0,56.1342,56.1586,56.118,56.1342,90600.0
2013-01-02 14:50:00,69.25,69.26,69.23,69.24,49600.0,56.1424,56.1505,56.1261,56.1342,49600.0
2013-01-02 14:55:00,69.25,69.26,69.21,69.23,59200.0,56.1424,56.1505,56.1099,56.1261,59200.0
2013-01-02 15:00:00,69.23,69.26,69.23,69.24,78600.0,56.1261,56.1505,56.1261,56.1342,78600.0
2013-01-02 15:05:00,69.24,69.26,69.24,69.25,72400.0,56.1342,56.1505,56.1342,56.1424,72400.0
2013-01-02 15:10:00,69.25,69.26,69.24,69.25,100000.0,56.1424,56.1505,56.1342,56.1424,100000.0
2013-01-02 15:15:00,69.25,69.25,69.19,69.21,65600.0,56.1424,56.1424,56.0937,56.1099,65600.0
2013-01-02 15:20:00,69.21,69.22,69.07,69.11,107600.0,56.1099,56.118,55.9964,56.0289,107600.0
2013-01-02 15:25:00,69.13,69.15,69.06,69.07,116200.0,56.0451,56.0613,55.9883,55.9964,116200.0
2013-01-02 15:30:00,69.08,69.17,69.08,69.17,97200.0,56.0045,56.0775,56.0045,56.0775,97200.0
2013-01-02 15:35:00,69.16,69.2,69.12,69.18,102600.0,56.0694,56.1018,56.037,56.0856,102600.0
2013-01-02 15:40:00,69.2,69.2,69.11,69.16,99400.0,56.1018,56.1018,56.0289,56.0694,99400.0
2013-01-02 15:45:00,69.16,69.2,69.05,69.1,184600.0,56.0694,56.1018,55.9802,56.0207,184600.0
2013-01-02 15:50:00,69.1,69.26,69.1,69.2,237800.0,56.0207,56.1505,56.0207,56.1018,237800.0
2013-01-02 15:55:00,69.21,69.32,69.2,69.26,367400.0,56.1099,56.1991,56.1018,56.1505,367400.0
2013-01-03 09:30:00,69.35,69.49,69.2,69.25,95000.0,56.2234,56.3369,56.1018,56.1424,95000.0
2013-01-03 09:35:00,69.28,69.32,69.17,69.28,98600.0,56.1667,56.1991,56.0775,56.1667,98600.0
2013-01-03 09:40:00,69.28,69.32,69.15,69.3,93400.0,56.1667,56.1991,56.0613,56.1829,93400.0
2013-01-03 09:45:00,69.29,69.35,69.22,69.31,123600.0,56.1748,56.2234,56.118,56.191,123600.0
2013-01-03 09:50:00,69.31,69.32,69.11,69.13,83800.0,56.191,56.1991,56.0289,56.0451,83800.0
2013-01-03 09:55:00,69.14,69.16,69.06,69.07,78000.0,56.0532,56.0694,55.9883,55.9964,78000.0
2013-01-03 10:00:00,69.07,69.08,68.92,68.97,70800.0,55.9964,56.0045,55.8748,55.9154,70800.0
2013-01-03 10:05:00,68.96,69.09,68.94,68.96,76400.0,55.9072,56.0126,55.891,55.9072,76400.0
2013-01-03 10:10:00,68.97,69.0,68.91,68.92,61600.0,55.9154,55.9397,55.8667,55.8748,61600.0
2013-01-03 10:15:00,68.92,68.92,68.86,68.86,52800.0,55.8748,55.8748,55.8262,55.8262,52800.0
2013-01-03 10:20:00,68.88,68.92,68.86,68.9,42400.0,55.8424,55.8748,55.8262,55.8586,42400.0
2013-01-03 10:25:00,68.89,68.96,68.89,68.95,48600.0,55.8505,55.9072,55.8505,55.8991,48600.0
2013-01-03 10:30:00,68.96,69.1,68.95,69.08,36800.0,55.9072,56.0207,55.8991,56.0045,36800.0
2013-01-03 10:35:00,69.08,69.14,69.08,69.14,81000.0,56.0045,56.0532,56.0045,56.0532,81000.0
2013-01-03 10:40:00,69.13,69.2,69.11,69.2,48000.0,56.0451,56.1018,56.0289,56.1018,48000.0
2013-01-03 10:45:00,69.21,69.22,69.18,69.21,38200.0,56.1099,56.118,56.0856,56.1099,38200.0
2013-01-03 10:50:00,69.21,69.26,69.21,69.26,56800.0,56.1099,56.1505,56.1099,56.1505,56800.0
2013-01-03 10:55:00,69.25,69.26,69.2,69.25,79800.0,56.1424,56.1505,56.1018,56.1424,79800.0
2013-01-03 11:00:00,69.25,69.27,69.17,69.17,47800.0,56.1424,56.1586,56.0775,56.0775,47800.0
2013-01-03 11:05:00,69.17,69.19,69.06,69.06,48800.0,56.0775,56.0937,55.9883,55.9883,48800.0
2013-01-03 11:10:00,69.06,69.08,69.04,69.08,41200.0,55.9883,56.0045,55.9721,56.0045,41200.0
2013-01-03 11:15:00,69.08,69.08,68.99,69.01,45800.0,56.0045,56.0045,55.9316,55.9478,45800.0
2013-01-03 11:20:00,69.0,69.0,68.88,68.94,54200.0,55.9397,55.9397,55.8424,55.891,54200.0
2013-01-03 11:25:00,68.94,68.98,68.93,68.98,63200.0,55.891,55.9235,55.8829,55.9235,63200.0
2013-01-03 11:30:00,68.98,69.04,68.98,69.03,40800.0,55.9235,55.9721,55.9235,55.964,40800.0
2013-01-03 11:35:00,69.03,69.14,69.02,69.14,85000.0,55.964,56.0532,55.9559,56.0532,85000.0
2013-01-03 11:40:00,69.14,69.14,69.07,69.11,52000.0,56.0532,56.0532,55.9964,56.0289,52000.0
2013-01-03 11:45:00,69.11,69.16,69.1,69.14,32200.0,56.0289,56.0694,56.0207,56.0532,32200.0
2013-01-03 11:50:00,69.14,69.16,69.01,69.06,62200.0,56.0532,56.0694,55.9478,55.9883,62200.0
2013-01-03 11:55:00,69.06,69.11,69.02,69.06,78800.0,55.9883,56.0289,55.9559,55.9883,78800.0
2013-01-03 12:00:00,69.06,69.09,69.04,69.09,30600.0,55.9883,56.0126,55.9721,56.0126,30600.0
2013-01-03 12:05:00,69.09,69.15,69.08,69.15,37400.0,56.0126,56.0613,56.0045,56.0613,37400.0
2013-01-03 12:10:00,69.15,69.21,69.14,69.2,40200.0,56.0613,56.1099,56.0532,56.1018,40200.0
2013-01-03 12:15:00,69.21,69.26,69.2,69.26,35200.0,56.1099,56.1505,56.1018,56.1505,35200.0
2013-01-03 12:20:00,69.25,69.26,69.23,69.24,26800.0,56.1424,56.1505,56.1261,56.1342,26800.0
2013-01-03 12:25:00,69.25,69.26,69.17,69.22,30000.0,56.1424,56.1505,56.0775,56.118,30000.0
2013-01-03 12:30:00,69.22,69.22,69.02,69.03,56400.0,56.118,56.118,55.9559,55.964,56400.0
2013-01-03 12:35:00,69.03,69.07,69.03,69.07,69200.0,55.964,55.9964,55.964,55.9964,69200.0
2013-01-03 12:40:00,69.07,69.09,69.05,69.08,75000.0,55.9964,56.0126,55.9802,56.0045,75000.0
2013-01-03 12:45:00,69.08,69.09,69.05,69.08,31800.0,56.0045,56.0126,55.9802,56.0045,31800.0
2013-01-03 12:50:00,69.08,69.11,69.08,69.1,36200.0,56.0045,56.0289,56.0045,56.0207,36200.0
2013-01-03 12:55:00,69.1,69.11,69.08,69.08,33600.0,56.0207,56.0289,56.0045,56.0045,33600.0
2013-01-03 13:00:00,69.08,69.11,69.07,69.07,36600.0,56.0045,56.0289,55.9964,55.9964,36600.0
2013-01-03 13:05:00,69.08,69.15,69.08,69.1,45000.0,56.0045,56.0613,56.0045,56.0207,45000.0
2013-01-03 13:10:00,69.1,69.12,69.08,69.1,42200.0,56.0207,56.037,56.0045,56.0207,42200.0
2013-01-03 13:15:00,69.1,69.14,69.1,69.14,38400.0,56.0207,56.0532,56.0207,56.0532,38400.0
2013-01-03 13:20:00,69.14,69.18,69.13,69.18,34000.0,56.0532,56.0856,56.0451,56.0856,34000.0
2013-01-03 13:25:00,69.18,69.22,69.18,69.21,32000.0,56.0856,56.118,56.0856,56.1099,32000.0
2013-01-03 13:30:00,69.22,69.22,69.2,69.22,27800.0,56.118,56.118,56.1018,56.118,27800.0
2013-01-03 13:35:00,69.22,69.31,69.22,69.3,21800.0,56.118,56.191,56.118,56.1829,21800.0
2013-01-03 13:40:00,69.32,69.33,69.3,69.33,50400.0,56.1991,56.2072,56.1829,56.2072,50400.0
2013-01-03 13:45:00,69.33,69.35,69.33,69.35,11800.0,56.2072,56.2234,56.2072,56.2234,11800.0
2013-01-03 13:50:00,69.35,69.38,69.35,69.36,7800.0,56.2234,56.2477,56.2234,56.2315,7800.0
2013-01-03 13:55:00,69.36,69.38,69.36,69.37,11400.0,56.2315,56.2477,56.2315,56.2396,11400.0
2013-01-03 14:00:00,69.37,69.38,69.04,69.13,30200.0,56.2396,56.2477,55.9721,56.0451,30200.0
2013-01-03 14:05:00,69.11,69.11,68.83,68.84,27200.0,56.0289,56.0289,55.8019,55.81,27200.0
2013-01-03 14:10:00,68.82,69.0,68.82,69.0,34000.0,55.7937,55.9397,55.7937,55.9397,34000.0
2013-01-03 14:15:00,69.0,69.05,68.97,69.0,25000.0,55.9397,55.9802,55.9154,55.9397,25000.0
2013-01-03 14:20:00,69.0,69.01,68.83,68.83,47200.0,55.9397,55.9478,55.8019,55.8019,47200.0
2013-01-03 14:25:00,68.82,68.84,68.75,68.81,46400.0,55.7937,55.81,55.737,55.7856,46400.0
2013-01-03 14:30:00,68.83,68.86,68.78,68.86,42400.0,55.8019,55.8262,55.7613,55.8262,42400.0
2013-01-03 14:35:00,68.88,68.91,68.86,68.86,57400.0,55.8424,55.8667,55.8262,55.8262,57400.0
2013-01-03 14:40:00,68.86,68.94,68.86,68.94,25200.0,55.8262,55.891,55.8262,55.891,25200.0
2013-01-03 14:45:00,68.95,69.01,68.95,69.0,55400.0,55.8991,55.9478,55.8991,55.9397,55400.0
2013-01-03 14:50:00,69.01,69.14,69.0,69.08,54400.0,55.9478,56.0532,55.9397,56.0045,54400.0
2013-01-03 14:55:00,69.1,69.25,69.08,69.18,65800.0,56.0207,56.1424,56.0045,56.0856,65800.0
2013-01-03 15:00:00,69.16,69.2,69.03,69.05,67000.0,56.0694,56.1018,55.964,55.9802,67000.0
2013-01-03 15:05:00,69.05,69.07,68.98,68.99,69400.0,55.9802,55.9964,55.9235,55.9316,69400.0
2013-01-03 15:10:00,68.98,68.98,68.89,68.92,65400.0,55.9235,55.9235,55.8505,55.8748,65400.0
2013-01-03 15:15:00,68.92,68.95,68.79,68.81,62800.0,55.8748,55.8991,55.7694,55.7856,62800.0
2013-01-03 15:20:00,68.81,68.84,68.8,68.83,72200.0,55.7856,55.81,55.7775,55.8019,72200.0
2013-01-03 15:25:00,68.83,68.86,68.82,68.82,79600.0,55.8019,55.8262,55.7937,55.7937,79600.0
2013-01-03 15:30:00,68.83,68.83,68.8,68.81,86200.0,55.8019,55.8019,55.7775,55.7856,86200.0
2013-01-03 15:35:00,68.81,68.81,68.68,68.7,155600.0,55.7856,55.7856,55.6802,55.6965,155600.0
2013-01-03 15:40:00,68.7,68.75,68.67,68.75,112600.0,55.6965,55.737,55.6721,55.737,112600.0
2013-01-03 15:45:00,68.75,68.8,68.75,68.78,107800.0,55.737,55.7775,55.737,55.7613,107800.0
2013-01-03 15:50:00,68.78,68.81,68.59,68.59,150200.0,55.7613,55.7856,55.6073,55.6073,150200.0
2013-01-03 15:55:00,68.61,68.88,68.59,68.86,80200.0,55.6235,55.8424,55.6073,55.8262,80200.0
2013-01-04 09:30:00,69.0,69.56,68.89,69.29,40000.0,55.9397,56.3937,55.8505,56.1748,40000.0
2013-01-04 09:35:00,69.29,69.32,68.81,68.9,61600.0,56.1748,56.1991,55.7856,55.8586,61600.0
2013-01-04 09:40:00,68.9,68.95,68.77,68.85,64400.0,55.8586,55.8991,55.7532,55.8181,64400.0
2013-01-04 09:45:00,68.83,68.83,68.64,68.74,50800.0,55.8019,55.8019,55.6478,55.7289,50800.0
2013-01-04 09:50:00,68.75,68.83,68.71,68.73,43000.0,55.737,55.8019,55.7046,55.7208,43000.0
2013-01-04 09:55:00,68.71,68.79,68.71,68.79,51200.0,55.7046,55.7694,55.7046,55.7694,51200.0
2013-01-04 10:00:00,68.81,68.85,68.64,68.74,88400.0,55.7856,55.8181,55.6478,55.7289,88400.0
2013-01-04 10:05:00,68.74,68.78,68.69,68.73,79800.0,55.7289,55.7613,55.6884,55.7208,79800.0
2013-01-04 10:10:00,68.74,68.8,68.73,68.76,87600.0,55.7289,55.7775,55.7208,55.7451,87600.0
2013-01-04 10:15:00,68.76,68.83,68.76,68.8,55200.0,55.7451,55.8019,55.7451,55.7775,55200.0
2013-01-04 10:20:00,68.81,68.9,68.78,68.88,51600.0,55.7856,55.8586,55.7613,55.8424,51600.0
2013-01-04 10:25:00,68.88,68.96,68.88,68.95,49600.0,55.8424,55.9072,55.8424,55.8991,49600.0
2013-01-04 10:30:00,68.95,68.96,68.68,68.77,42800.0,55.8991,55.9072,55.6802,55.7532,42800.0
2013-01-04 10:35:00,68.77,68.8,68.72,68.73,47200.0,55.7532,55.7775,55.7127,55.7208,47200.0
2013-01-04 10:40:00,68.73,68.74,68.63,68.65,46600.0,55.7208,55.7289,55.6397,55.6559,46600.0
2013-01-04 10:45:00,68.66,68.77,68.66,68.77,29800.0,55.664,55.7532,55.664,55.7532,29800.0
2013-01-04 10:50:00,68.78,68.88,68.76,68.83,44800.0,55.7613,55.8424,55.7451,55.8019,44800.0
2013-01-04 10:55:00,68.83,68.88,68.71,68.72,46600.0,55.8019,55.8424,55.7046,55.7127,46600.0
2013-01-04 11:00:00,68.72,68.77,68.67,68.75,39600.0,55.7127,55.7532,55.6721,55.737,39600.0
2013-01-04 11:05:00,68.75,68.76,68.73,68.76,28200.0,55.737,55.7451,55.7208,55.7451,28200.0
2013-01-04 11:10:00,68.76,68.83,68.76,68.83,30600.0,55.7451,55.8019,55.7451,55.8019,30600.0
2013-01-04 11:15:00,68.83,68.93,68.83,68.89,40000.0,55.8019,55.8829,55.8019,55.8505,40000.0
2013-01-04 11:20:00,68.89,68.98,68.89,68.98,30000.0,55.8505,55.9235,55.8505,55.9235,30000.0
2013-01-04 11:25:00,68.98,69.03,68.95,68.98,40600.0,55.9235,55.964,55.8991,55.9235,40600.0
2013-01-04 11:30:00,68.97,69.1,68.97,69.1,35000.0,55.9154,56.0207,55.9154,56.0207,35000.0
2013-01-04 11:35:00,69.1,69.14,69.08,69.12,48200.0,56.0207,56.0532,56.0045,56.037,48200.0
2013-01-04 11:40:00,69.11,69.22,69.11,69.2,41000.0,56.0289,56.118,56.0289,56.1018,41000.0
2013-01-04 11:45:00,69.2,69.26,69.2,69.23,32400.0,56.1018,56.1505,56.1018,56.1261,32400.0
2013-01-04 11:50:00,69.22,69.29,69.22,69.28,29400.0,56.118,56.1748,56.118,56.1667,29400.0
2013-01-04 11:55:00,69.28,69.31,69.25,69.28,31200.0,56.1667,56.191,56.1424,56.1667,31200.0
2013-01-04 12:00:00,69.26,69.29,69.25,69.26,33400.0,56.1505,56.1748,56.1424,56.1505,33400.0
2013-01-04 12:05:00,69.26,69.3,69.25,69.27,27800.0,56.1505,56.1829,56.1424,56.1586,27800.0
2013-01-04 12:10:00,69.28,69.36,69.27,69.36,33400.0,56.1667,56.2315,56.1586,56.2315,33400.0
2013-01-04 12:15:00,69.36,69.4,69.35,69.35,40000.0,56.2315,56.264,56.2234,56.2234,40000.0
2013-01-04 12:20:00,69.33,69.33,69.24,69.25,22600.0,56.2072,56.2072,56.1342,56.1424,22600.0
2013-01-04 12:25:00,69.24,69.24,69.2,69.23,25800.0,56.1342,56.1342,56.1018,56.1261,25800.0
2013-01-04 12:30:00,69.23,69.27,69.22,69.26,32800.0,56.1261,56.1586,56.118,56.1505,32800.0
2013-01-04 12:35:00,69.27,69.27,69.2,69.21,20600.0,56.1586,56.1586,56.1018,56.1099,20600.0
2013-01-04 12:40:00,69.2,69.22,69.2,69.2,20000.0,56.1018,56.118,56.1018,56.1018,20000.0
2013-01-04 12:45:00,69.21,69.24,69.17,69.17,69200.0,56.1099,56.1342,56.0775,56.0775,69200.0
2013-01-04 12:50:00,69.17,69.17,69.11,69.11,24400.0,56.0775,56.0775,56.0289,56.0289,24400.0
2013-01-04 12:55:00,69.11,69.15,69.1,69.15,25000.0,56.0289,56.0613,56.0207,56.0613,25000.0
2013-01-04 13:00:00,69.14,69.22,69.14,69.2,27800.0,56.0532,56.118,56.0532,56.1018,27800.0
2013-01-04 13:05:00,69.21,69.23,69.2,69.23,16800.0,56.1099,56.1261,56.1018,56.1261,16800.0
2013-01-04 13:10:00,69.22,69.25,69.22,69.25,21400.0,56.118,56.1424,56.118,56.1424,21400.0
2013-01-04 13:15:00,69.26,69.29,69.24,69.27,23800.0,56.1505,56.1748,56.1342,56.1586,23800.0
2013-01-04 13:20:00,69.27,69.31,69.27,69.3,34600.0,56.1586,56.191,56.1586,56.1829,34600.0
2013-01-04 13:25:00,69.31,69.37,69.27,69.36,24800.0,56.191,56.2396,56.1586,56.2315,24800.0
2013-01-04 13:30:00,69.36,69.42,69.36,69.41,20000.0,56.2315,56.2802,56.2315,56.2721,20000.0
2013-01-04 13:35:00,69.41,69.47,69.41,69.47,29200.0,56.2721,56.3207,56.2721,56.3207,29200.0
2013-01-04 13:40:00,69.47,69.5,69.47,69.48,40200.0,56.3207,56.345,56.3207,56.3288,40200.0
2013-01-04 13:45:00,69.48,69.5,69.46,69.46,35600.0,56.3288,56.345,56.3126,56.3126,35600.0
2013-01-04 13:50:00,69.47,69.47,69.27,69.29,34800.0,56.3207,56.3207,56.1586,56.1748,34800.0
2013-01-04 13:55:00,69.29,69.3,69.26,69.3,30400.0,56.1748,56.1829,56.1505,56.1829,30400.0
2013-01-04 14:00:00,69.3,69.35,69.26,69.28,34200.0,56.1829,56.2234,56.1505,56.1667,34200.0
2013-01-04 14:05:00,69.28,69.31,69.27,69.29,24800.0,56.1667,56.191,56.1586,56.1748,24800.0
2013-01-04 14:10:00,69.3,69.32,69.28,69.29,20400.0,56.1829,56.1991,56.1667,56.1748,20400.0
2013-01-04 14:15:00,69.28,69.3,69.23,69.25,34400.0,56.1667,56.1829,56.1261,56.1424,34400.0
2013-01-04 14:20:00,69.24,69.3,69.24,69.28,23400.0,56.1342,56.1829,56.1342,56.1667,23400.0
2013-01-04 14:25:00,69.28,69.38,69.28,69.38,36600.0,56.1667,56.2477,56.1667,56.2477,36600.0
2013-01-04 14:30:00,69.39,69.39,69.36,69.38,26400.0,56.2559,56.2559,56.2315,56.2477,26400.0
2013-01-04 14:35:00,69.39,69.41,69.35,69.36,26600.0,56.2559,56.2721,56.2234,56.2315,26600.0
2013-01-04 14:40:00,69.37,69.38,69.36,69.37,26600.0,56.2396,56.2477,56.2315,56.2396,26600.0
2013-01-04 14:45:00,69.36,69.4,69.36,69.4,34800.0,56.2315,56.264,56.2315,56.264,34800.0
2013-01-04 14:50:00,69.41,69.42,69.39,69.42,27800.0,56.2721,56.2802,56.2559,56.2802,27800.0
2013-01-04 14:55:00,69.42,69.42,69.36,69.36,44200.0,56.2802,56.2802,56.2315,56.2315,44200.0
2013-01-04 15:00:00,69.36,69.37,69.3,69.3,52200.0,56.2315,56.2396,56.1829,56.1829,52200.0
2013-01-04 15:05:00,69.31,69.38,69.3,69.33,44800.0,56.191,56.2477,56.1829,56.2072,44800.0
2013-01-04 15:10:00,69.33,69.43,69.33,69.42,74000.0,56.2072,56.2883,56.2072,56.2802,74000.0
2013-01-04 15:15:00,69.42,69.46,69.41,69.45,53400.0,56.2802,56.3126,56.2721,56.3045,53400.0
2013-01-04 15:20:00,69.45,69.58,69.45,69.55,60800.0,56.3045,56.4099,56.3045,56.3856,60800.0
2013-01-04 15:25:00,69.53,69.64,69.53,69.64,64400.0,56.3694,56.4585,56.3694,56.4585,64400.0
2013-01-04 15:30:00,69.64,69.68,69.62,69.68,75600.0,56.4585,56.491,56.4423,56.491,75600.0
2013-01-04 15:35:00,69.67,69.71,69.67,69.71,76200.0,56.4829,56.5153,56.4829,56.5153,76200.0
2013-01-04 15:40:00,69.71,69.8,69.69,69.79,103800.0,56.5153,56.5883,56.4991,56.5801,103800.0
2013-01-04 15:45:00,69.78,69.8,69.63,69.7,130000.0,56.572,56.5883,56.4504,56.5072,130000.0
2013-01-04 15:50:00,69.7,69.81,69.66,69.73,156200.0,56.5072,56.5964,56.4748,56.5315,156200.0
2013-01-04 15:55:00,69.74,69.77,69.67,69.7,93000.0,56.5396,56.5639,56.4829,56.5072,93000.0
2013-01-07 09:30:00,69.57,70.26,69.28,69.5,64800.0,56.4018,56.9612,56.1667,56.345,64800.0
2013-01-07 09:35:00,69.46,69.6,69.33,69.52,34400.0,56.3126,56.4261,56.2072,56.3612,34400.0
2013-01-07 09:40:00,69.52,69.61,69.36,69.39,19200.0,56.3612,56.4342,56.2315,56.2559,19200.0
2013-01-07 09:45:00,69.39,69.39,69.06,69.13,53800.0,56.2559,56.2559,55.9883,56.0451,53800.0
2013-01-07 09:50:00,69.14,69.19,69.02,69.16,56200.0,56.0532,56.0937,55.9559,56.0694,56200.0
2013-01-07 09:55:00,69.17,69.35,69.16,69.21,72000.0,56.0775,56.2234,56.0694,56.1099,72000.0
2013-01-07 10:00:00,69.17,69.29,69.17,69.28,56200.0,56.0775,56.1748,56.0775,56.1667,56200.0
2013-01-07 10:05:00,69.27,69.28,69.16,69.2,41400.0,56.1586,56.1667,56.0694,56.1018,41400.0
2013-01-07 10:10:00,69.21,69.24,69.01,69.01,46000.0,56.1099,56.1342,55.9478,55.9478,46000.0
2013-01-07 10:15:00,69.02,69.05,68.96,69.02,45800.0,55.9559,55.9802,55.9072,55.9559,45800.0
2013-01-07 10:20:00,69.02,69.05,68.99,69.04,43800.0,55.9559,55.9802,55.9316,55.9721,43800.0
2013-01-07 10:25:00,69.05,69.06,69.04,69.05,26800.0,55.9802,55.9883,55.9721,55.9802,26800.0
2013-01-07 10:30:00,69.06,69.07,69.03,69.06,43200.0,55.9883,55.9964,55.964,55.9883,43200.0
2013-01-07 10:35:00,69.06,69.06,69.03,69.05,28400.0,55.9883,55.9883,55.964,55.9802,28400.0
2013-01-07 10:40:00,69.06,69.07,68.98,68.98,45600.0,55.9883,55.9964,55.9235,55.9235,45600.0
2013-01-07 10:45:00,68.98,68.99,68.89,68.92,60000.0,55.9235,55.9316,55.8505,55.8748,60000.0
2013-01-07 10:50:00,68.92,68.95,68.89,68.89,57600.0,55.8748,55.8991,55.8505,55.8505,57600.0
2013-01-07 10:55:00,68.87,68.88,68.76,68.78,65800.0,55.8343,55.8424,55.7451,55.7613,65800.0
2013-01-07 11:00:00,68.77,68.86,68.77,68.85,71200.0,55.7532,55.8262,55.7532,55.8181,71200.0
2013-01-07 11:05:00,68.85,68.94,68.85,68.89,62600.0,55.8181,55.891,55.8181,55.8505,62600.0
2013-01-07 11:10:00,68.9,68.91,68.86,68.86,91600.0,55.8586,55.8667,55.8262,55.8262,91600.0
2013-01-07 11:15:00,68.86,68.86,68.71,68.75,97000.0,55.8262,55.8262,55.7046,55.737,97000.0
2013-01-07 11:20:00,68.76,68.76,68.72,68.75,51000.0,55.7451,55.7451,55.7127,55.737,51000.0
2013-01-07 11:25:00,68.75,68.75,68.54,68.56,101600.0,55.737,55.737,55.5667,55.583,101600.0
2013-01-07 11:30:00,68.56,68.63,68.54,68.63,94800.0,55.583,55.6397,55.5667,55.6397,94800.0
2013-01-07 11:35:00,68.63,68.73,68.61,68.67,60600.0,55.6397,55.7208,55.6235,55.6721,60600.0
2013-01-07 11:40:00,68.68,68.71,68.57,68.6,70600.0,55.6802,55.7046,55.5911,55.6154,70600.0
2013-01-07 11:45:00,68.6,68.7,68.54,68.7,119000.0,55.6154,55.6965,55.5667,55.6965,119000.0
2013-01-07 11:50:00,68.7,68.89,68.67,68.86,67400.0,55.6965,55.8505,55.6721,55.8262,67400.0
2013-01-07 11:55:00,68.86,68.88,68.77,68.85,75000.0,55.8262,55.8424,55.7532,55.8181,75000.0
2013-01-07 12:00:00,68.84,68.89,68.81,68.88,46800.0,55.81,55.8505,55.7856,55.8424,46800.0
2013-01-07 12:05:00,68.86,68.92,68.8,68.83,36600.0,55.8262,55.8748,55.7775,55.8019,36600.0
2013-01-07 12:10:00,68.83,68.85,68.78,68.85,42200.0,55.8019,55.8181,55.7613,55.8181,42200.0
2013-01-07 12:15:00,68.85,68.86,68.77,68.78,44400.0,55.8181,55.8262,55.7532,55.7613,44400.0
2013-01-07 12:20:00,68.78,68.89,68.78,68.89,28600.0,55.7613,55.8505,55.7613,55.8505,28600.0
2013-01-07 12:25:00,68.88,68.94,68.78,68.94,43400.0,55.8424,55.891,55.7613,55.891,43400.0
2013-01-07 12:30:00,68.94,68.96,68.88,68.94,31400.0,55.891,55.9072,55.8424,55.891,31400.0
2013-01-07 12:35:00,68.92,68.97,68.86,68.94,30400.0,55.8748,55.9154,55.8262,55.891,30400.0
2013-01-07 12:40:00,68.92,68.96,68.87,68.88,49400.0,55.8748,55.9072,55.8343,55.8424,49400.0
2013-01-07 12:45:00,68.88,68.88,68.72,68.74,58200.0,55.8424,55.8424,55.7127,55.7289,58200.0
2013-01-07 12:50:00,68.74,68.8,68.69,68.77,61600.0,55.7289,55.7775,55.6884,55.7532,61600.0
2013-01-07 12:55:00,68.76,68.89,68.73,68.87,63800.0,55.7451,55.8505,55.7208,55.8343,63800.0
2013-01-07 13:00:00,68.88,69.06,68.88,69.05,46600.0,55.8424,55.9883,55.8424,55.9802,46600.0
2013-01-07 13:05:00,69.05,69.19,69.05,69.17,42800.0,55.9802,56.0937,55.9802,56.0775,42800.0
2013-01-07 13:10:00,69.17,69.2,69.15,69.19,53000.0,56.0775,56.1018,56.0613,56.0937,53000.0
2013-01-07 13:15:00,69.19,69.22,69.16,69.22,36600.0,56.0937,56.118,56.0694,56.118,36600.0
2013-01-07 13:20:00,69.21,69.32,69.21,69.28,41600.0,56.1099,56.1991,56.1099,56.1667,41600.0
2013-01-07 13:25:00,69.28,69.3,69.23,69.24,39400.0,56.1667,56.1829,56.1261,56.1342,39400.0
2013-01-07 13:30:00,69.22,69.22,69.05,69.05,52400.0,56.118,56.118,55.9802,55.9802,52400.0
2013-01-07 13:35:00,69.05,69.13,68.95,69.1,55400.0,55.9802,56.0451,55.8991,56.0207,55400.0
2013-01-07 13:40:00,69.11,69.13,68.97,69.01,68200.0,56.0289,56.0451,55.9154,55.9478,68200.0
2013-01-07 13:45:00,69.01,69.19,69.01,69.15,38200.0,55.9478,56.0937,55.9478,56.0613,38200.0
2013-01-07 13:50:00,69.15,69.31,69.14,69.27,47000.0,56.0613,56.191,56.0532,56.1586,47000.0
2013-01-07 13:55:00,69.28,69.28,69.23,69.27,68600.0,56.1667,56.1667,56.1261,56.1586,68600.0
2013-01-07 14:00:00,69.28,69.29,69.19,69.2,60200.0,56.1667,56.1748,56.0937,56.1018,60200.0
2013-01-07 14:05:00,69.21,69.29,69.2,69.25,80600.0,56.1099,56.1748,56.1018,56.1424,80600.0
2013-01-07 14:10:00,69.25,69.28,69.22,69.22,50200.0,56.1424,56.1667,56.118,56.118,50200.0
2013-01-07 14:15:00,69.19,69.28,69.17,69.19,52600.0,56.0937,56.1667,56.0775,56.0937,52600.0
2013-01-07 14:20:00,69.19,69.22,69.16,69.17,57400.0,56.0937,56.118,56.0694,56.0775,57400.0
2013-01-07 14:25:00,69.17,69.23,69.17,69.21,54000.0,56.0775,56.1261,56.0775,56.1099,54000.0
2013-01-07 14:30:00,69.2,69.23,69.13,69.16,89000.0,56.1018,56.1261,56.0451,56.0694,89000.0
2013-01-07 14:35:00,69.16,69.22,69.16,69.22,49600.0,56.0694,56.118,56.0694,56.118,49600.0
2013-01-07 14:40:00,69.22,69.26,69.22,69.26,44000.0,56.118,56.1505,56.118,56.1505,44000.0
2013-01-07 14:45:00,69.26,69.3,69.25,69.26,71400.0,56.1505,56.1829,56.1424,56.1505,71400.0
2013-01-07 14:50:00,69.26,69.26,69.17,69.2,42600.0,56.1505,56.1505,56.0775,56.1018,42600.0
2013-01-07 14:55:00,69.19,69.25,69.17,69.21,45200.0,56.0937,56.1424,56.0775,56.1099,45200.0
2013-01-07 15:00:00,69.2,69.22,69.19,69.2,61200.0,56.1018,56.118,56.0937,56.1018,61200.0
2013-01-07 15:05:00,69.2,69.21,69.2,69.21,40600.0,56.1018,56.1099,56.1018,56.1099,40600.0
2013-01-07 15:10:00,69.21,69.21,69.17,69.17,80600.0,56.1099,56.1099,56.0775,56.0775,80600.0
2013-01-07 15:15:00,69.18,69.23,69.17,69.21,49000.0,56.0856,56.1261,56.0775,56.1099,49000.0
2013-01-07 15:20:00,69.21,69.23,69.19,69.22,59000.0,56.1099,56.1261,56.0937,56.118,59000.0
2013-01-07 15:25:00,69.23,69.25,69.2,69.21,90600.0,56.1261,56.1424,56.1018,56.1099,90600.0
2013-01-07 15:30:00,69.22,69.28,69.22,69.28,135400.0,56.118,56.1667,56.118,56.1667,135400.0
2013-01-07 15:35:00,69.28,69.29,69.23,69.23,74000.0,56.1667,56.1748,56.1261,56.1261,74000.0
2013-01-07 15:40:00,69.23,69.23,69.17,69.17,112600.0,56.1261,56.1261,56.0775,56.0775,112600.0
2013-01-07 15:45:00,69.17,69.17,69.11,69.15,127400.0,56.0775,56.0775,56.0289,56.0613,127400.0
2013-01-07 15:50:00,69.15,69.2,69.08,69.08,177800.0,56.0613,56.1018,56.0045,56.0045,177800.0
2013-01-07 15:55:00,69.09,69.18,69.08,69.14,160200.0,56.0126,56.0856,56.0045,56.0532,160200.0
2013-01-08 09:30:00,69.14,69.21,68.67,68.71,60000.0,56.0532,56.1099,55.6721,55.7046,60000.0
2013-01-08 09:35:00,68.74,69.0,68.67,68.83,114800.0,55.7289,55.9397,55.6721,55.8019,114800.0
2013-01-08 09:40:00,68.83,68.95,68.77,68.87,66800.0,55.8019,55.8991,55.7532,55.8343,66800.0
2013-01-08 09:45:00,68.87,69.02,68.67,68.7,130000.0,55.8343,55.9559,55.6721,55.6965,130000.0
2013-01-08 09:50:00,68.7,68.72,68.55,68.7,129200.0,55.6965,55.7127,55.5749,55.6965,129200.0
2013-01-08 09:55:00,68.71,68.77,68.57,68.57,96200.0,55.7046,55.7532,55.5911,55.5911,96200.0
2013-01-08 10:00:00,68.57,68.6,68.45,68.52,122200.0,55.5911,55.6154,55.4938,55.5505,122200.0
2013-01-08 10:05:00,68.53,68.63,68.43,68.6,171600.0,55.5586,55.6397,55.4776,55.6154,171600.0
2013-01-08 10:10:00,68.62,68.64,68.1,68.11,180600.0,55.6316,55.6478,55.21,55.2181,180600.0
2013-01-08 10:15:00,68.12,68.6,68.12,68.57,112800.0,55.2262,55.6154,55.2262,55.5911,112800.0
2013-01-08 10:20:00,68.57,68.64,68.52,68.58,79800.0,55.5911,55.6478,55.5505,55.5992,79800.0
2013-01-08 10:25:00,68.57,68.69,68.4,68.48,101800.0,55.5911,55.6884,55.4532,55.5181,101800.0
2013-01-08 10:30:00,68.47,68.76,68.42,68.75,92800.0,55.51,55.7451,55.4695,55.737,92800.0
2013-01-08 10:35:00,68.79,68.83,68.71,68.75,59200.0,55.7694,55.8019,55.7046,55.737,59200.0
2013-01-08 10:40:00,68.75,68.81,68.5,68.8,59600.0,55.737,55.7856,55.5343,55.7775,59600.0
2013-01-08 10:45:00,68.81,68.86,68.67,68.7,45200.0,55.7856,55.8262,55.6721,55.6965,45200.0
2013-01-08 10:50:00,68.71,68.86,68.7,68.81,79800.0,55.7046,55.8262,55.6965,55.7856,79800.0
2013-01-08 10:55:00,68.81,68.83,68.65,68.74,44000.0,55.7856,55.8019,55.6559,55.7289,44000.0
2013-01-08 11:00:00,68.73,68.82,68.69,68.79,41600.0,55.7208,55.7937,55.6884,55.7694,41600.0
2013-01-08 11:05:00,68.82,68.89,68.65,68.65,40200.0,55.7937,55.8505,55.6559,55.6559,40200.0
2013-01-08 11:10:00,68.65,68.72,68.64,68.67,44400.0,55.6559,55.7127,55.6478,55.6721,44400.0
2013-01-08 11:15:00,68.67,68.72,68.58,68.58,52600.0,55.6721,55.7127,55.5992,55.5992,52600.0
2013-01-08 11:20:00,68.57,68.72,68.53,68.72,49400.0,55.5911,55.7127,55.5586,55.7127,49400.0
2013-01-08 11:25:00,68.72,68.87,68.67,68.83,78800.0,55.7127,55.8343,55.6721,55.8019,78800.0
2013-01-08 11:30:00,68.84,69.11,68.84,69.11,78200.0,55.81,56.0289,55.81,56.0289,78200.0
2013-01-08 11:35:00,69.09,69.14,69.03,69.13,72800.0,56.0126,56.0532,55.964,56.0451,72800.0
2013-01-08 11:40:00,69.16,69.24,69.13,69.21,86800.0,56.0694,56.1342,56.0451,56.1099,86800.0
2013-01-08 11:45:00,69.23,69.39,69.2,69.22,73000.0,56.1261,56.2559,56.1018,56.118,73000.0
2013-01-08 11:50:00,69.23,69.26,69.06,69.14,75800.0,56.1261,56.1505,55.9883,56.0532,75800.0
2013-01-08 11:55:00,69.14,69.15,68.99,69.14,111200.0,56.0532,56.0613,55.9316,56.0532,111200.0
2013-01-08 12:00:00,69.14,69.29,69.11,69.28,109400.0,56.0532,56.1748,56.0289,56.1667,109400.0
2013-01-08 12:05:00,69.28,69.48,69.25,69.44,95000.0,56.1667,56.3288,56.1424,56.2964,95000.0
2013-01-08 12:10:00,69.44,69.61,69.39,69.52,93600.0,56.2964,56.4342,56.2559,56.3612,93600.0
2013-01-08 12:15:00,69.52,69.67,69.41,69.45,138600.0,56.3612,56.4829,56.2721,56.3045,138600.0
2013-01-08 12:20:00,69.47,69.54,69.45,69.5,77000.0,56.3207,56.3775,56.3045,56.345,77000.0
2013-01-08 12:25:00,69.5,69.53,69.43,69.51,78400.0,56.345,56.3694,56.2883,56.3531,78400.0
2013-01-08 12:30:00,69.49,69.5,69.33,69.38,61400.0,56.3369,56.345,56.2072,56.2477,61400.0
2013-01-08 12:35:00,69.39,69.39,69.24,69.28,81000.0,56.2559,56.2559,56.1342,56.1667,81000.0
2013-01-08 12:40:00,69.28,69.42,69.22,69.41,51800.0,56.1667,56.2802,56.118,56.2721,51800.0
2013-01-08 12:45:00,69.42,69.47,69.36,69.36,46200.0,56.2802,56.3207,56.2315,56.2315,46200.0
2013-01-08 12:50:00,69.38,69.47,69.33,69.46,57800.0,56.2477,56.3207,56.2072,56.3126,57800.0
2013-01-08 12:55:00,69.46,69.5,69.42,69.45,48600.0,56.3126,56.345,56.2802,56.3045,48600.0
2013-01-08 13:00:00,69.45,69.5,69.45,69.45,69200.0,56.3045,56.345,56.3045,56.3045,69200.0
2013-01-08 13:05:00,69.44,69.71,69.44,69.66,65400.0,56.2964,56.5153,56.2964,56.4748,65400.0
2013-01-08 13:10:00,69.67,69.69,69.44,69.64,70400.0,56.4829,56.4991,56.2964,56.4585,70400.0
2013-01-08 13:15:00,69.64,69.82,69.64,69.74,55400.0,56.4585,56.6045,56.4585,56.5396,55400.0
2013-01-08 13:20:00,69.75,69.89,69.75,69.87,67600.0,56.5477,56.6612,56.5477,56.645,67600.0
2013-01-08 13:25:00,69.89,69.95,69.83,69.92,90600.0,56.6612,56.7099,56.6126,56.6855,90600.0
2013-01-08 13:30:00,69.89,69.94,69.83,69.89,82000.0,56.6612,56.7018,56.6126,56.6612,82000.0
2013-01-08 13:35:00,69.89,70.0,69.85,69.86,94000.0,56.6612,56.7504,56.6288,56.6369,94000.0
2013-01-08 13:40:00,69.86,69.89,69.66,69.79,155200.0,56.6369,56.6612,56.4748,56.5801,155200.0
2013-01-08 13:45:00,69.81,69.96,69.79,69.92,85800.0,56.5964,56.718,56.5801,56.6855,85800.0
2013-01-08 13:50:00,69.92,70.07,69.92,70.01,80400.0,56.6855,56.8071,56.6855,56.7585,80400.0
2013-01-08 13:55:00,70.01,70.14,70.01,70.11,68800.0,56.7585,56.8639,56.7585,56.8396,68800.0
2013-01-08 14:00:00,70.11,70.14,70.0,70.11,76000.0,56.8396,56.8639,56.7504,56.8396,76000.0
2013-01-08 14:05:00,70.11,70.22,70.08,70.19,108000.0,56.8396,56.9288,56.8153,56.9044,108000.0
2013-01-08 14:10:00,70.18,70.24,69.99,70.1,90400.0,56.8963,56.945,56.7423,56.8315,90400.0
2013-01-08 14:15:00,70.1,70.14,70.05,70.08,84800.0,56.8315,56.8639,56.7909,56.8153,84800.0
2013-01-08 14:20:00,70.06,70.19,70.06,70.13,72800.0,56.799,56.9044,56.799,56.8558,72800.0
2013-01-08 14:25:00,70.13,70.13,70.04,70.08,55400.0,56.8558,56.8558,56.7828,56.8153,55400.0
2013-01-08 14:30:00,70.08,70.17,70.06,70.14,59000.0,56.8153,56.8882,56.799,56.8639,59000.0
2013-01-08 14:35:00,70.14,70.15,70.01,70.11,65800.0,56.8639,56.872,56.7585,56.8396,65800.0
2013-01-08 14:40:00,70.1,70.17,70.08,70.15,45200.0,56.8315,56.8882,56.8153,56.872,45200.0
2013-01-08 14:45:00,70.14,70.23,70.1,70.2,70800.0,56.8639,56.9369,56.8315,56.9125,70800.0
2013-01-08 14:50:00,70.2,70.24,70.17,70.23,59000.0,56.9125,56.945,56.8882,56.9369,59000.0
2013-01-08 14:55:00,70.23,70.23,70.03,70.1,88400.0,56.9369,56.9369,56.7747,56.8315,88400.0
2013-01-08 15:00:00,70.1,70.13,70.01,70.07,72600.0,56.8315,56.8558,56.7585,56.8071,72600.0
2013-01-08 15:05:00,70.05,70.08,69.95,69.99,84800.0,56.7909,56.8153,56.7099,56.7423,84800.0
2013-01-08 15:10:00,70.0,70.02,69.91,69.92,92600.0,56.7504,56.7666,56.6774,56.6855,92600.0
2013-01-08 15:15:00,69.92,69.95,69.83,69.92,81000.0,56.6855,56.7099,56.6126,56.6855,81000.0
2013-01-08 15:20:00,69.93,69.99,69.87,69.95,81600.0,56.6936,56.7423,56.645,56.7099,81600.0
2013-01-08 15:25:00,69.94,69.97,69.86,69.92,106000.0,56.7018,56.7261,56.6369,56.6855,106000.0
2013-01-08 15:30:00,69.93,70.0,69.91,69.98,100600.0,56.6936,56.7504,56.6774,56.7342,100600.0
2013-01-08 15:35:00,69.99,69.99,69.85,69.85,130000.0,56.7423,56.7423,56.6288,56.6288,130000.0
2013-01-08 15:40:00,69.85,69.86,69.74,69.85,147200.0,56.6288,56.6369,56.5396,56.6288,147200.0
2013-01-08 15:45:00,69.85,69.88,69.77,69.86,145000.0,56.6288,56.6531,56.5639,56.6369,145000.0
2013-01-08 15:50:00,69.86,69.98,69.85,69.9,183600.0,56.6369,56.7342,56.6288,56.6693,183600.0
2013-01-08 15:55:00,69.89,70.11,69.87,70.08,324800.0,56.6612,56.8396,56.645,56.8153,324800.0
2013-01-09 09:30:00,70.26,71.25,70.24,70.63,142800.0,56.9612,57.7638,56.945,57.2611,142800.0
2013-01-09 09:35:00,70.66,70.77,70.49,70.66,199800.0,57.2855,57.3746,57.1476,57.2855,199800.0
2013-01-09 09:40:00,70.66,70.76,70.56,70.59,107800.0,57.2855,57.3665,57.2044,57.2287,107800.0
2013-01-09 09:45:00,70.61,70.89,70.6,70.75,121800.0,57.2449,57.4719,57.2368,57.3584,121800.0
2013-01-09 09:50:00,70.77,71.03,70.76,70.98,106000.0,57.3746,57.5854,57.3665,57.5449,106000.0
2013-01-09 09:55:00,70.98,71.15,70.95,71.04,113400.0,57.5449,57.6827,57.5206,57.5935,113400.0
2013-01-09 10:00:00,71.06,71.07,70.74,70.92,109400.0,57.6098,57.6179,57.3503,57.4963,109400.0
2013-01-09 10:05:00,70.91,70.94,70.72,70.9,90000.0,57.4882,57.5125,57.3341,57.48,90000.0
2013-01-09 10:10:00,70.91,71.04,70.8,70.98,88200.0,57.4882,57.5935,57.399,57.5449,88200.0
2013-01-09 10:15:00,70.99,71.36,70.99,71.32,139000.0,57.553,57.853,57.553,57.8205,139000.0
2013-01-09 10:20:00,71.32,71.37,71.03,71.03,82600.0,57.8205,57.8611,57.5854,57.5854,82600.0
2013-01-09 10:25:00,71.03,71.05,70.83,70.91,109600.0,57.5854,57.6017,57.4233,57.4882,109600.0
2013-01-09 10:30:00,70.91,71.09,70.91,71.07,104800.0,57.4882,57.6341,57.4882,57.6179,104800.0
2013-01-09 10:35:00,71.08,71.08,70.95,71.04,59400.0,57.626,57.626,57.5206,57.5935,59400.0
2013-01-09 10:40:00,71.04,71.19,70.96,71.17,80400.0,57.5935,57.7152,57.5287,57.6989,80400.0
2013-01-09 10:45:00,71.19,71.19,71.1,71.19,56400.0,57.7152,57.7152,57.6422,57.7152,56400.0
2013-01-09 10:50:00,71.17,71.33,71.15,71.26,93000.0,57.6989,57.8287,57.6827,57.7719,93000.0
2013-01-09 10:55:00,71.26,71.34,71.21,71.25,94600.0,57.7719,57.8368,57.7314,57.7638,94600.0
2013-01-09 11:00:00,71.22,71.27,71.1,71.14,52600.0,57.7395,57.78,57.6422,57.6746,52600.0
2013-01-09 11:05:00,71.14,71.16,70.95,71.05,69800.0,57.6746,57.6908,57.5206,57.6017,69800.0
2013-01-09 11:10:00,71.02,71.02,70.76,70.81,80800.0,57.5773,57.5773,57.3665,57.4071,80800.0
2013-01-09 11:15:00,70.83,70.83,70.6,70.67,153600.0,57.4233,57.4233,57.2368,57.2936,153600.0
2013-01-09 11:20:00,70.67,70.79,70.64,70.73,92000.0,57.2936,57.3909,57.2693,57.3422,92000.0
2013-01-09 11:25:00,70.73,70.85,70.67,70.79,48400.0,57.3422,57.4395,57.2936,57.3909,48400.0
2013-01-09 11:30:00,70.79,70.93,70.79,70.89,90000.0,57.3909,57.5044,57.3909,57.4719,90000.0
2013-01-09 11:35:00,70.89,70.95,70.75,70.84,67600.0,57.4719,57.5206,57.3584,57.4314,67600.0
2013-01-09 11:40:00,70.83,70.86,70.67,70.72,55800.0,57.4233,57.4476,57.2936,57.3341,55800.0
2013-01-09 11:45:00,70.72,70.83,70.72,70.82,43800.0,57.3341,57.4233,57.3341,57.4152,43800.0
2013-01-09 11:50:00,70.82,70.84,70.73,70.73,57600.0,57.4152,57.4314,57.3422,57.3422,57600.0
2013-01-09 11:55:00,70.74,70.79,70.71,70.77,42000.0,57.3503,57.3909,57.326,57.3746,42000.0
2013-01-09 12:00:00,70.76,70.8,70.71,70.79,41200.0,57.3665,57.399,57.326,57.3909,41200.0
2013-01-09 12:05:00,70.8,70.89,70.78,70.89,42800.0,57.399,57.4719,57.3828,57.4719,42800.0
2013-01-09 12:10:00,70.88,70.91,70.75,70.84,42600.0,57.4638,57.4882,57.3584,57.4314,42600.0
2013-01-09 12:15:00,70.84,70.88,70.7,70.72,39800.0,57.4314,57.4638,57.3179,57.3341,39800.0
2013-01-09 12:20:00,70.72,70.8,70.67,70.67,31200.0,57.3341,57.399,57.2936,57.2936,31200.0
2013-01-09 12:25:00,70.66,70.73,70.63,70.67,37800.0,57.2855,57.3422,57.2611,57.2936,37800.0
2013-01-09 12:30:00,70.67,70.81,70.65,70.81,39200.0,57.2936,57.4071,57.2774,57.4071,39200.0
2013-01-09 12:35:00,70.81,70.82,70.71,70.77,36400.0,57.4071,57.4152,57.326,57.3746,36400.0
2013-01-09 12:40:00,70.77,70.78,70.55,70.57,33400.0,57.3746,57.3828,57.1963,57.2125,33400.0
2013-01-09 12:45:00,70.57,70.63,70.46,70.49,57200.0,57.2125,57.2611,57.1233,57.1476,57200.0
2013-01-09 12:50:00,70.48,70.51,70.43,70.49,33800.0,57.1395,57.1639,57.099,57.1476,33800.0
2013-01-09 12:55:00,70.48,70.54,70.39,70.43,42200.0,57.1395,57.1882,57.0666,57.099,42200.0
2013-01-09 13:00:00,70.46,70.56,70.45,70.54,40200.0,57.1233,57.2044,57.1152,57.1882,40200.0
2013-01-09 13:05:00,70.55,70.55,70.44,70.47,37600.0,57.1963,57.1963,57.1071,57.1314,37600.0
2013-01-09 13:10:00,70.47,70.56,70.44,70.54,46000.0,57.1314,57.2044,57.1071,57.1882,46000.0
2013-01-09 13:15:00,70.54,70.65,70.52,70.65,41200.0,57.1882,57.2774,57.172,57.2774,41200.0
2013-01-09 13:20:00,70.65,70.77,70.64,70.67,58800.0,57.2774,57.3746,57.2693,57.2936,58800.0
2013-01-09 13:25:00,70.66,70.83,70.64,70.75,62000.0,57.2855,57.4233,57.2693,57.3584,62000.0
2013-01-09 13:30:00,70.75,70.8,70.74,70.79,31800.0,57.3584,57.399,57.3503,57.3909,31800.0
2013-01-09 13:35:00,70.79,70.81,70.7,70.78,42400.0,57.3909,57.4071,57.3179,57.3828,42400.0
2013-01-09 13:40:00,70.78,70.79,70.56,70.57,47200.0,57.3828,57.3909,57.2044,57.2125,47200.0
2013-01-09 13:45:00,70.59,70.69,70.49,70.49,38200.0,57.2287,57.3098,57.1476,57.1476,38200.0
2013-01-09 13:50:00,70.49,70.52,70.44,70.47,43200.0,57.1476,57.172,57.1071,57.1314,43200.0
2013-01-09 13:55:00,70.47,70.47,70.32,70.36,39800.0,57.1314,57.1314,57.0098,57.0423,39800.0
2013-01-09 14:00:00,70.35,70.42,70.33,70.41,34600.0,57.0341,57.0909,57.0179,57.0828,34600.0
2013-01-09 14:05:00,70.41,70.5,70.33,70.45,46000.0,57.0828,57.1558,57.0179,57.1152,46000.0
2013-01-09 14:10:00,70.45,70.61,70.45,70.54,35800.0,57.1152,57.2449,57.1152,57.1882,35800.0
2013-01-09 14:15:00,70.57,70.61,70.44,70.44,61000.0,57.2125,57.2449,57.1071,57.1071,61000.0
2013-01-09 14:20:00,70.47,70.5,70.42,70.47,29400.0,57.1314,57.1558,57.0909,57.1314,29400.0
2013-01-09 14:25:00,70.47,70.48,70.39,70.45,29200.0,57.1314,57.1395,57.0666,57.1152,29200.0
2013-01-09 14:30:00,70.46,70.53,70.44,70.48,35200.0,57.1233,57.1801,57.1071,57.1395,35200.0
2013-01-09 14:35:00,70.48,70.49,70.3,70.32,44200.0,57.1395,57.1476,56.9936,57.0098,44200.0
2013-01-09 14:40:00,70.33,70.36,70.32,70.36,47800.0,57.0179,57.0423,57.0098,57.0423,47800.0
2013-01-09 14:45:00,70.39,70.46,70.36,70.42,47000.0,57.0666,57.1233,57.0423,57.0909,47000.0
2013-01-09 14:50:00,70.42,70.49,70.41,70.47,53400.0,57.0909,57.1476,57.0828,57.1314,53400.0
2013-01-09 14:55:00,70.46,70.54,70.46,70.51,52600.0,57.1233,57.1882,57.1233,57.1639,52600.0
2013-01-09 15:00:00,70.51,70.51,70.39,70.49,73200.0,57.1639,57.1639,57.0666,57.1476,73200.0
2013-01-09 15:05:00,70.46,70.48,70.41,70.46,40000.0,57.1233,57.1395,57.0828,57.1233,40000.0
2013-01-09 15:10:00,70.47,70.5,70.42,70.43,51800.0,57.1314,57.1558,57.0909,57.099,51800.0
2013-01-09 15:15:00,70.43,70.46,70.39,70.39,54200.0,57.099,57.1233,57.0666,57.0666,54200.0
2013-01-09 15:20:00,70.39,70.53,70.39,70.52,62600.0,57.0666,57.1801,57.0666,57.172,62600.0
2013-01-09 15:25:00,70.53,70.66,70.52,70.64,65400.0,57.1801,57.2855,57.172,57.2693,65400.0
2013-01-09 15:30:00,70.62,70.67,70.56,70.56,60600.0,57.253,57.2936,57.2044,57.2044,60600.0
2013-01-09 15:35:00,70.56,70.58,70.53,70.55,73200.0,57.2044,57.2206,57.1801,57.1963,73200.0
2013-01-09 15:40:00,70.55,70.6,70.54,70.56,70800.0,57.1963,57.2368,57.1882,57.2044,70800.0
2013-01-09 15:45:00,70.55,70.61,70.54,70.6,94000.0,57.1963,57.2449,57.1882,57.2368,94000.0
2013-01-09 15:50:00,70.6,70.63,70.53,70.55,99600.0,57.2368,57.2611,57.1801,57.1963,99600.0
2013-01-09 15:55:00,70.54,70.71,70.54,70.7,95000.0,57.1882,57.326,57.1882,57.3179,95000.0
2013-01-10 09:30:00,71.13,71.19,70.64,70.82,23400.0,57.6665,57.7152,57.2693,57.4152,23400.0
2013-01-10 09:35:00,70.8,70.89,70.51,70.53,32000.0,57.399,57.4719,57.1639,57.1801,32000.0
2013-01-10 09:40:00,70.54,70.58,70.23,70.23,26800.0,57.1882,57.2206,56.9369,56.9369,26800.0
2013-01-10 09:45:00,70.28,70.44,70.25,70.36,78000.0,56.9774,57.1071,56.9531,57.0423,78000.0
2013-01-10 09:50:00,70.36,70.47,70.24,70.34,56200.0,57.0423,57.1314,56.945,57.026,56200.0
2013-01-10 09:55:00,70.33,70.48,70.29,70.48,59600.0,57.0179,57.1395,56.9855,57.1395,59600.0
2013-01-10 10:00:00,70.46,70.58,70.37,70.37,63800.0,57.1233,57.2206,57.0504,57.0504,63800.0
2013-01-10 10:05:00,70.37,70.4,70.27,70.33,58200.0,57.0504,57.0747,56.9693,57.0179,58200.0
2013-01-10 10:10:00,70.33,70.58,70.31,70.56,57000.0,57.0179,57.2206,57.0017,57.2044,57000.0
2013-01-10 10:15:00,70.48,70.57,70.39,70.5,48600.0,57.1395,57.2125,57.0666,57.1558,48600.0
2013-01-10 10:20:00,70.5,70.57,70.41,70.42,44400.0,57.1558,57.2125,57.0828,57.0909,44400.0
2013-01-10 10:25:00,70.46,70.48,70.36,70.39,46600.0,57.1233,57.1395,57.0423,57.0666,46600.0
2013-01-10 10:30:00,70.39,70.39,70.15,70.25,58000.0,57.0666,57.0666,56.872,56.9531,58000.0
2013-01-10 10:35:00,70.26,70.3,70.18,70.26,48000.0,56.9612,56.9936,56.8963,56.9612,48000.0
2013-01-10 10:40:00,70.24,70.3,70.13,70.16,50600.0,56.945,56.9936,56.8558,56.8801,50600.0
2013-01-10 10:45:00,70.14,70.14,70.0,70.01,64800.0,56.8639,56.8639,56.7504,56.7585,64800.0
2013-01-10 10:50:00,70.01,70.12,70.01,70.11,47400.0,56.7585,56.8477,56.7585,56.8396,47400.0
2013-01-10 10:55:00,70.08,70.18,70.03,70.03,89400.0,56.8153,56.8963,56.7747,56.7747,89400.0
2013-01-10 11:00:00,70.03,70.2,70.03,70.18,45800.0,56.7747,56.9125,56.7747,56.8963,45800.0
2013-01-10 11:05:00,70.17,70.21,70.06,70.14,47000.0,56.8882,56.9206,56.799,56.8639,47000.0
2013-01-10 11:10:00,70.13,70.2,70.0,70.11,47800.0,56.8558,56.9125,56.7504,56.8396,47800.0
2013-01-10 11:15:00,70.08,70.08,70.0,70.01,43000.0,56.8153,56.8153,56.7504,56.7585,43000.0
2013-01-10 11:20:00,70.02,70.08,70.01,70.03,51600.0,56.7666,56.8153,56.7585,56.7747,51600.0
2013-01-10 11:25:00,70.04,70.24,70.04,70.19,37400.0,56.7828,56.945,56.7828,56.9044,37400.0
2013-01-10 11:30:00,70.19,70.28,70.19,70.25,50400.0,56.9044,56.9774,56.9044,56.9531,50400.0
2013-01-10 11:35:00,70.23,70.29,70.15,70.2,32600.0,56.9369,56.9855,56.872,56.9125,32600.0
2013-01-10 11:40:00,70.2,70.26,70.19,70.25,38000.0,56.9125,56.9612,56.9044,56.9531,38000.0
2013-01-10 11:45:00,70.25,70.27,70.14,70.21,37000.0,56.9531,56.9693,56.8639,56.9206,37000.0
2013-01-10 11:50:00,70.21,70.37,70.21,70.36,45200.0,56.9206,57.0504,56.9206,57.0423,45200.0
2013-01-10 11:55:00,70.35,70.54,70.31,70.46,41600.0,57.0341,57.1882,57.0017,57.1233,41600.0
2013-01-10 12:00:00,70.47,70.49,70.33,70.36,40200.0,57.1314,57.1476,57.0179,57.0423,40200.0
2013-01-10 12:05:00,70.37,70.38,70.26,70.37,42000.0,57.0504,57.0585,56.9612,57.0504,42000.0
2013-01-10 12:10:00,70.36,70.58,70.33,70.58,50000.0,57.0423,57.2206,57.0179,57.2206,50000.0
2013-01-10 12:15:00,70.58,70.67,70.49,70.66,53600.0,57.2206,57.2936,57.1476,57.2855,53600.0
2013-01-10 12:20:00,70.68,70.69,70.57,70.61,36200.0,57.3017,57.3098,57.2125,57.2449,36200.0
2013-01-10 12:25:00,70.61,70.89,70.6,70.85,78800.0,57.2449,57.4719,57.2368,57.4395,78800.0
2013-01-10 12:30:00,70.83,70.83,70.63,70.67,44000.0,57.4233,57.4233,57.2611,57.2936,44000.0
2013-01-10 12:35:00,70.67,70.8,70.61,70.8,58400.0,57.2936,57.399,57.2449,57.399,58400.0
2013-01-10 12:40:00,70.8,70.83,70.7,70.71,57200.0,57.399,57.4233,57.3179,57.326,57200.0
2013-01-10 12:45:00,70.72,70.76,70.69,70.74,49000.0,57.3341,57.3665,57.3098,57.3503,49000.0
2013-01-10 12:50:00,70.75,70.75,70.65,70.65,34600.0,57.3584,57.3584,57.2774,57.2774,34600.0
2013-01-10 12:55:00,70.67,70.79,70.64,70.79,70400.0,57.2936,57.3909,57.2693,57.3909,70400.0
2013-01-10 13:00:00,70.79,70.84,70.76,70.83,42200.0,57.3909,57.4314,57.3665,57.4233,42200.0
2013-01-10 13:05:00,70.83,70.85,70.74,70.77,44600.0,57.4233,57.4395,57.3503,57.3746,44600.0
2013-01-10 13:10:00,70.77,70.87,70.73,70.84,45400.0,57.3746,57.4557,57.3422,57.4314,45400.0
2013-01-10 13:15:00,70.83,70.89,70.81,70.83,71600.0,57.4233,57.4719,57.4071,57.4233,71600.0
2013-01-10 13:20:00,70.82,70.83,70.77,70.79,45200.0,57.4152,57.4233,57.3746,57.3909,45200.0
2013-01-10 13:25:00,70.79,70.8,70.73,70.74,76800.0,57.3909,57.399,57.3422,57.3503,76800.0
2013-01-10 13:30:00,70.76,70.76,70.7,70.74,96800.0,57.3665,57.3665,57.3179,57.3503,96800.0
2013-01-10 13:35:00,70.74,70.74,70.68,70.71,81400.0,57.3503,57.3503,57.3017,57.326,81400.0
2013-01-10 13:40:00,70.7,70.74,70.64,70.67,76200.0,57.3179,57.3503,57.2693,57.2936,76200.0
2013-01-10 13:45:00,70.67,70.71,70.61,70.66,54800.0,57.2936,57.326,57.2449,57.2855,54800.0
2013-01-10 13:50:00,70.65,70.67,70.6,70.67,59200.0,57.2774,57.2936,57.2368,57.2936,59200.0
2013-01-10 13:55:00,70.67,70.72,70.63,70.67,72200.0,57.2936,57.3341,57.2611,57.2936,72200.0
2013-01-10 14:00:00,70.68,70.73,70.66,70.72,58800.0,57.3017,57.3422,57.2855,57.3341,58800.0
2013-01-10 14:05:00,70.72,70.75,70.69,70.7,68000.0,57.3341,57.3584,57.3098,57.3179,68000.0
2013-01-10 14:10:00,70.71,70.76,70.65,70.73,81200.0,57.326,57.3665,57.2774,57.3422,81200.0
2013-01-10 14:15:00,70.73,70.74,70.67,70.72,54000.0,57.3422,57.3503,57.2936,57.3341,54000.0
2013-01-10 14:20:00,70.72,70.73,70.66,70.7,64200.0,57.3341,57.3422,57.2855,57.3179,64200.0
2013-01-10 14:25:00,70.69,70.75,70.69,70.73,60200.0,57.3098,57.3584,57.3098,57.3422,60200.0
2013-01-10 14:30:00,70.73,70.78,70.69,70.76,76800.0,57.3422,57.3828,57.3098,57.3665,76800.0
2013-01-10 14:35:00,70.77,70.82,70.73,70.77,75600.0,57.3746,57.4152,57.3422,57.3746,75600.0
2013-01-10 14:40:00,70.78,70.78,70.73,70.76,82200.0,57.3828,57.3828,57.3422,57.3665,82200.0
2013-01-10 14:45:00,70.75,70.81,70.73,70.8,66600.0,57.3584,57.4071,57.3422,57.399,66600.0
2013-01-10 14:50:00,70.81,70.98,70.79,70.92,79400.0,57.4071,57.5449,57.3909,57.4963,79400.0
2013-01-10 14:55:00,70.92,70.98,70.89,70.91,63800.0,57.4963,57.5449,57.4719,57.4882,63800.0
2013-01-10 15:00:00,70.91,70.95,70.89,70.92,73400.0,57.4882,57.5206,57.4719,57.4963,73400.0
2013-01-10 15:05:00,70.92,70.94,70.88,70.89,69800.0,57.4963,57.5125,57.4638,57.4719,69800.0
2013-01-10 15:10:00,70.88,70.89,70.75,70.8,97800.0,57.4638,57.4719,57.3584,57.399,97800.0
2013-01-10 15:15:00,70.81,70.83,70.76,70.79,44600.0,57.4071,57.4233,57.3665,57.3909,44600.0
2013-01-10 15:20:00,70.79,70.86,70.79,70.86,60000.0,57.3909,57.4476,57.3909,57.4476,60000.0
2013-01-10 15:25:00,70.84,70.86,70.75,70.76,53000.0,57.4314,57.4476,57.3584,57.3665,53000.0
2013-01-10 15:30:00,70.77,70.79,70.73,70.76,63600.0,57.3746,57.3909,57.3422,57.3665,63600.0
2013-01-10 15:35:00,70.75,70.75,70.66,70.69,85400.0,57.3584,57.3584,57.2855,57.3098,85400.0
2013-01-10 15:40:00,70.69,70.69,70.63,70.64,83000.0,57.3098,57.3098,57.2611,57.2693,83000.0
2013-01-10 15:45:00,70.64,70.84,70.64,70.83,94200.0,57.2693,57.4314,57.2693,57.4233,94200.0
2013-01-10 15:50:00,70.83,70.83,70.74,70.78,109600.0,57.4233,57.4233,57.3503,57.3828,109600.0
2013-01-10 15:55:00,70.78,70.87,70.75,70.87,119000.0,57.3828,57.4557,57.3584,57.4557,119000.0
2013-01-11 09:30:00,71.24,71.25,70.68,70.73,32200.0,57.7557,57.7638,57.3017,57.3422,32200.0
2013-01-11 09:35:00,70.74,70.93,70.62,70.62,37200.0,57.3503,57.5044,57.253,57.253,37200.0
2013-01-11 09:40:00,70.63,70.72,70.46,70.49,72200.0,57.2611,57.3341,57.1233,57.1476,72200.0
2013-01-11 09:45:00,70.52,70.76,70.46,70.76,64200.0,57.172,57.3665,57.1233,57.3665,64200.0
2013-01-11 09:50:00,70.76,70.77,70.67,70.69,87400.0,57.3665,57.3746,57.2936,57.3098,87400.0
2013-01-11 09:55:00,70.71,70.8,70.64,70.74,137400.0,57.326,57.399,57.2693,57.3503,137400.0
2013-01-11 10:00:00,70.69,70.77,70.62,70.67,109200.0,57.3098,57.3746,57.253,57.2936,109200.0
2013-01-11 10:05:00,70.64,70.7,70.51,70.67,120600.0,57.2693,57.3179,57.1639,57.2936,120600.0
2013-01-11 10:10:00,70.67,70.72,70.63,70.72,138200.0,57.2936,57.3341,57.2611,57.3341,138200.0
2013-01-11 10:15:00,70.71,70.83,70.7,70.72,69600.0,57.326,57.4233,57.3179,57.3341,69600.0
2013-01-11 10:20:00,70.7,70.72,70.56,70.61,100800.0,57.3179,57.3341,57.2044,57.2449,100800.0
2013-01-11 10:25:00,70.62,70.69,70.56,70.69,29200.0,57.253,57.3098,57.2044,57.3098,29200.0
2013-01-11 10:30:00,70.67,70.79,70.66,70.77,81200.0,57.2936,57.3909,57.2855,57.3746,81200.0
2013-01-11 10:35:00,70.79,70.96,70.72,70.94,47400.0,57.3909,57.5287,57.3341,57.5125,47400.0
2013-01-11 10:40:00,70.94,71.31,70.92,71.31,96800.0,57.5125,57.8124,57.4963,57.8124,96800.0
2013-01-11 10:45:00,71.3,71.44,71.23,71.23,92000.0,57.8043,57.9178,57.7476,57.7476,92000.0
2013-01-11 10:50:00,71.23,71.32,71.03,71.06,145000.0,57.7476,57.8205,57.5854,57.6098,145000.0
2013-01-11 10:55:00,71.05,71.25,71.04,71.24,102000.0,57.6017,57.7638,57.5935,57.7557,102000.0
2013-01-11 11:00:00,71.25,71.3,71.16,71.3,42600.0,57.7638,57.8043,57.6908,57.8043,42600.0
2013-01-11 11:05:00,71.29,71.35,71.0,71.04,41200.0,57.7962,57.8449,57.5611,57.5935,41200.0
2013-01-11 11:10:00,71.04,71.1,70.99,71.0,40200.0,57.5935,57.6422,57.553,57.5611,40200.0
2013-01-11 11:15:00,70.99,71.05,70.96,70.98,26200.0,57.553,57.6017,57.5287,57.5449,26200.0
2013-01-11 11:20:00,70.97,71.17,70.96,71.11,43000.0,57.5368,57.6989,57.5287,57.6503,43000.0
2013-01-11 11:25:00,71.11,71.13,71.0,71.02,46200.0,57.6503,57.6665,57.5611,57.5773,46200.0
2013-01-11 11:30:00,71.0,71.17,71.0,71.1,28600.0,57.5611,57.6989,57.5611,57.6422,28600.0
2013-01-11 11:35:00,71.08,71.08,70.94,70.99,31200.0,57.626,57.626,57.5125,57.553,31200.0
2013-01-11 11:40:00,70.99,70.99,70.89,70.9,26200.0,57.553,57.553,57.4719,57.48,26200.0
2013-01-11 11:45:00,70.89,70.94,70.85,70.86,22800.0,57.4719,57.5125,57.4395,57.4476,22800.0
2013-01-11 11:50:00,70.85,71.15,70.85,71.1,35200.0,57.4395,57.6827,57.4395,57.6422,35200.0
2013-01-11 11:55:00,71.1,71.11,71.03,71.05,17200.0,57.6422,57.6503,57.5854,57.6017,17200.0
2013-01-11 12:00:00,71.04,71.1,71.03,71.09,29800.0,57.5935,57.6422,57.5854,57.6341,29800.0
2013-01-11 12:05:00,71.07,71.29,71.07,71.29,31200.0,57.6179,57.7962,57.6179,57.7962,31200.0
2013-01-11 12:10:00,71.29,71.29,71.11,71.18,22200.0,57.7962,57.7962,57.6503,57.707,22200.0
2013-01-11 12:15:00,71.17,71.17,71.06,71.14,20200.0,57.6989,57.6989,57.6098,57.6746,20200.0
2013-01-11 12:20:00,71.12,71.17,71.05,71.17,21400.0,57.6584,57.6989,57.6017,57.6989,21400.0
2013-01-11 12:25:00,71.17,71.17,70.98,71.01,14800.0,57.6989,57.6989,57.5449,57.5692,14800.0
2013-01-11 12:30:00,70.99,71.04,70.89,70.98,31000.0,57.553,57.5935,57.4719,57.5449,31000.0
2013-01-11 12:35:00,70.97,71.05,70.95,71.0,17000.0,57.5368,57.6017,57.5206,57.5611,17000.0
2013-01-11 12:40:00,70.99,71.16,70.99,71.12,21000.0,57.553,57.6908,57.553,57.6584,21000.0
2013-01-11 12:45:00,71.12,71.12,71.0,71.03,18800.0,57.6584,57.6584,57.5611,57.5854,18800.0
2013-01-11 12:50:00,71.01,71.03,70.95,71.02,22200.0,57.5692,57.5854,57.5206,57.5773,22200.0
2013-01-11 12:55:00,71.03,71.13,70.96,71.13,28000.0,57.5854,57.6665,57.5287,57.6665,28000.0
2013-01-11 13:00:00,71.14,71.14,71.04,71.04,48000.0,57.6746,57.6746,57.5935,57.5935,48000.0
2013-01-11 13:05:00,71.02,71.07,70.96,71.02,19000.0,57.5773,57.6179,57.5287,57.5773,19000.0
2013-01-11 13:10:00,71.02,71.03,70.91,70.91,20800.0,57.5773,57.5854,57.4882,57.4882,20800.0
2013-01-11 13:15:00,70.91,70.92,70.86,70.88,24600.0,57.4882,57.4963,57.4476,57.4638,24600.0
2013-01-11 13:20:00,70.86,70.96,70.86,70.95,23200.0,57.4476,57.5287,57.4476,57.5206,23200.0
2013-01-11 13:25:00,70.91,70.91,70.86,70.88,12400.0,57.4882,57.4882,57.4476,57.4638,12400.0
2013-01-11 13:30:00,70.87,70.92,70.85,70.88,20400.0,57.4557,57.4963,57.4395,57.4638,20400.0
2013-01-11 13:35:00,70.86,70.89,70.85,70.87,19600.0,57.4476,57.4719,57.4395,57.4557,19600.0
2013-01-11 13:40:00,70.86,70.87,70.8,70.8,20800.0,57.4476,57.4557,57.399,57.399,20800.0
2013-01-11 13:45:00,70.8,70.85,70.74,70.78,34200.0,57.399,57.4395,57.3503,57.3828,34200.0
2013-01-11 13:50:00,70.8,70.95,70.79,70.94,28200.0,57.399,57.5206,57.3909,57.5125,28200.0
2013-01-11 13:55:00,70.93,71.11,70.93,71.11,41000.0,57.5044,57.6503,57.5044,57.6503,41000.0
2013-01-11 14:00:00,71.11,71.12,71.04,71.06,20000.0,57.6503,57.6584,57.5935,57.6098,20000.0
2013-01-11 14:05:00,71.04,71.1,70.97,71.1,23600.0,57.5935,57.6422,57.5368,57.6422,23600.0
2013-01-11 14:10:00,71.07,71.08,71.0,71.0,28000.0,57.6179,57.626,57.5611,57.5611,28000.0
2013-01-11 14:15:00,70.99,70.99,70.89,70.91,18200.0,57.553,57.553,57.4719,57.4882,18200.0
2013-01-11 14:20:00,70.91,70.92,70.84,70.85,18600.0,57.4882,57.4963,57.4314,57.4395,18600.0
2013-01-11 14:25:00,70.82,70.83,70.7,70.7,47800.0,57.4152,57.4233,57.3179,57.3179,47800.0
2013-01-11 14:30:00,70.7,70.91,70.7,70.91,39600.0,57.3179,57.4882,57.3179,57.4882,39600.0
2013-01-11 14:35:00,70.92,70.97,70.91,70.97,26200.0,57.4963,57.5368,57.4882,57.5368,26200.0
2013-01-11 14:40:00,70.98,71.0,70.83,70.88,21800.0,57.5449,57.5611,57.4233,57.4638,21800.0
2013-01-11 14:45:00,70.86,70.96,70.83,70.91,21600.0,57.4476,57.5287,57.4233,57.4882,21600.0
2013-01-11 14:50:00,70.92,71.02,70.92,70.94,16600.0,57.4963,57.5773,57.4963,57.5125,16600.0
2013-01-11 14:55:00,70.94,70.98,70.87,70.88,22600.0,57.5125,57.5449,57.4557,57.4638,22600.0
2013-01-11 15:00:00,70.87,70.94,70.86,70.94,33200.0,57.4557,57.5125,57.4476,57.5125,33200.0
2013-01-11 15:05:00,70.96,71.02,70.92,71.01,45600.0,57.5287,57.5773,57.4963,57.5692,45600.0
2013-01-11 15:10:00,71.01,71.1,71.01,71.05,31200.0,57.5692,57.6422,57.5692,57.6017,31200.0
2013-01-11 15:15:00,71.05,71.06,71.0,71.04,68400.0,57.6017,57.6098,57.5611,57.5935,68400.0
2013-01-11 15:20:00,71.04,71.07,71.01,71.06,72200.0,57.5935,57.6179,57.5692,57.6098,72200.0
2013-01-11 15:25:00,71.05,71.05,71.0,71.04,31400.0,57.6017,57.6017,57.5611,57.5935,31400.0
2013-01-11 15:30:00,71.03,71.05,71.0,71.03,80000.0,57.5854,57.6017,57.5611,57.5854,80000.0
2013-01-11 15:35:00,71.05,71.05,70.99,71.05,55600.0,57.6017,57.6017,57.553,57.6017,55600.0
2013-01-11 15:40:00,71.05,71.05,70.92,70.92,42200.0,57.6017,57.6017,57.4963,57.4963,42200.0
2013-01-11 15:45:00,70.92,71.06,70.92,71.01,81600.0,57.4963,57.6098,57.4963,57.5692,81600.0
2013-01-11 15:50:00,71.02,71.07,70.98,71.05,108600.0,57.5773,57.6179,57.5449,57.6017,108600.0
2013-01-11 15:55:00,71.05,71.08,71.03,71.05,325800.0,57.6017,57.626,57.5854,57.6017,325800.0
2013-01-14 09:30:00,70.25,71.1,70.0,71.1,143800.0,56.9531,57.6422,56.7504,57.6422,143800.0
2013-01-14 09:35:00,71.12,71.18,70.14,70.14,125200.0,57.6584,57.707,56.8639,56.8639,125200.0
2013-01-14 09:40:00,70.25,70.7,70.14,70.65,72200.0,56.9531,57.3179,56.8639,57.2774,72200.0
2013-01-14 09:45:00,70.61,71.19,70.57,71.12,111200.0,57.2449,57.7152,57.2125,57.6584,111200.0
2013-01-14 09:50:00,71.12,71.38,70.91,71.13,137600.0,57.6584,57.8692,57.4882,57.6665,137600.0
2013-01-14 09:55:00,71.06,71.24,71.03,71.13,42600.0,57.6098,57.7557,57.5854,57.6665,42600.0
2013-01-14 10:00:00,71.14,71.25,71.07,71.07,44000.0,57.6746,57.7638,57.6179,57.6179,44000.0
2013-01-14 10:05:00,71.06,71.1,70.73,71.1,57400.0,57.6098,57.6422,57.3422,57.6422,57400.0
2013-01-14 10:10:00,71.07,71.25,71.06,71.22,39400.0,57.6179,57.7638,57.6098,57.7395,39400.0
2013-01-14 10:15:00,71.19,71.22,71.05,71.14,59000.0,57.7152,57.7395,57.6017,57.6746,59000.0
2013-01-14 10:20:00,71.17,71.19,71.08,71.14,42200.0,57.6989,57.7152,57.626,57.6746,42200.0
2013-01-14 10:25:00,71.15,71.35,71.13,71.13,78600.0,57.6827,57.8449,57.6665,57.6665,78600.0
2013-01-14 10:30:00,71.16,71.21,70.72,70.75,65400.0,57.6908,57.7314,57.3341,57.3584,65400.0
2013-01-14 10:35:00,70.76,71.11,70.76,71.03,24800.0,57.3665,57.6503,57.3665,57.5854,24800.0
2013-01-14 10:40:00,71.02,71.17,71.01,71.13,28600.0,57.5773,57.6989,57.5692,57.6665,28600.0
2013-01-14 10:45:00,71.07,71.13,70.86,70.97,29000.0,57.6179,57.6665,57.4476,57.5368,29000.0
2013-01-14 10:50:00,71.0,71.0,70.86,70.88,26800.0,57.5611,57.5611,57.4476,57.4638,26800.0
2013-01-14 10:55:00,70.9,70.91,70.81,70.82,19200.0,57.48,57.4882,57.4071,57.4152,19200.0
2013-01-14 11:00:00,70.83,70.85,70.63,70.67,60400.0,57.4233,57.4395,57.2611,57.2936,60400.0
2013-01-14 11:05:00,70.68,70.8,70.64,70.69,43400.0,57.3017,57.399,57.2693,57.3098,43400.0
2013-01-14 11:10:00,70.7,70.8,70.69,70.73,37000.0,57.3179,57.399,57.3098,57.3422,37000.0
2013-01-14 11:15:00,70.75,70.83,70.71,70.73,41000.0,57.3584,57.4233,57.326,57.3422,41000.0
2013-01-14 11:20:00,70.73,70.79,70.65,70.73,24000.0,57.3422,57.3909,57.2774,57.3422,24000.0
2013-01-14 11:25:00,70.73,70.78,70.71,70.76,38000.0,57.3422,57.3828,57.326,57.3665,38000.0
2013-01-14 11:30:00,70.75,70.8,70.73,70.77,40200.0,57.3584,57.399,57.3422,57.3746,40200.0
2013-01-14 11:35:00,70.77,70.81,70.57,70.57,57600.0,57.3746,57.4071,57.2125,57.2125,57600.0
2013-01-14 11:40:00,70.56,70.72,70.5,70.58,26600.0,57.2044,57.3341,57.1558,57.2206,26600.0
2013-01-14 11:45:00,70.55,70.67,70.55,70.67,14200.0,57.1963,57.2936,57.1963,57.2936,14200.0
2013-01-14 11:50:00,70.67,70.7,70.64,70.65,16400.0,57.2936,57.3179,57.2693,57.2774,16400.0
2013-01-14 11:55:00,70.66,70.7,70.61,70.65,28800.0,57.2855,57.3179,57.2449,57.2774,28800.0
2013-01-14 12:00:00,70.64,70.85,70.64,70.77,18200.0,57.2693,57.4395,57.2693,57.3746,18200.0
2013-01-14 12:05:00,70.78,70.81,70.57,70.59,17400.0,57.3828,57.4071,57.2125,57.2287,17400.0
2013-01-14 12:10:00,70.59,70.74,70.58,70.64,14000.0,57.2287,57.3503,57.2206,57.2693,14000.0
2013-01-14 12:15:00,70.63,70.64,70.56,70.61,13800.0,57.2611,57.2693,57.2044,57.2449,13800.0
2013-01-14 12:20:00,70.63,70.69,70.58,70.63,15000.0,57.2611,57.3098,57.2206,57.2611,15000.0
2013-01-14 12:25:00,70.64,70.66,70.57,70.61,9000.0,57.2693,57.2855,57.2125,57.2449,9000.0
2013-01-14 12:30:00,70.6,70.75,70.6,70.75,20400.0,57.2368,57.3584,57.2368,57.3584,20400.0
2013-01-14 12:35:00,70.75,70.75,70.72,70.75,29400.0,57.3584,57.3584,57.3341,57.3584,29400.0
2013-01-14 12:40:00,70.75,70.86,70.75,70.81,19800.0,57.3584,57.4476,57.3584,57.4071,19800.0
2013-01-14 12:45:00,70.81,70.89,70.76,70.81,19800.0,57.4071,57.4719,57.3665,57.4071,19800.0
2013-01-14 12:50:00,70.82,70.82,70.71,70.72,23800.0,57.4152,57.4152,57.326,57.3341,23800.0
2013-01-14 12:55:00,70.72,70.75,70.69,70.72,16000.0,57.3341,57.3584,57.3098,57.3341,16000.0
2013-01-14 13:00:00,70.75,70.75,70.59,70.6,16200.0,57.3584,57.3584,57.2287,57.2368,16200.0
2013-01-14 13:05:00,70.59,70.6,70.41,70.42,23000.0,57.2287,57.2368,57.0828,57.0909,23000.0
2013-01-14 13:10:00,70.44,70.52,70.36,70.48,31400.0,57.1071,57.172,57.0423,57.1395,31400.0
2013-01-14 13:15:00,70.49,70.61,70.47,70.61,12600.0,57.1476,57.2449,57.1314,57.2449,12600.0
2013-01-14 13:20:00,70.63,70.78,70.63,70.73,23000.0,57.2611,57.3828,57.2611,57.3422,23000.0
2013-01-14 13:25:00,70.75,70.75,70.66,70.67,11800.0,57.3584,57.3584,57.2855,57.2936,11800.0
2013-01-14 13:30:00,70.69,70.74,70.66,70.69,11200.0,57.3098,57.3503,57.2855,57.3098,11200.0
2013-01-14 13:35:00,70.7,70.71,70.5,70.54,33600.0,57.3179,57.326,57.1558,57.1882,33600.0
2013-01-14 13:40:00,70.54,70.64,70.54,70.6,18800.0,57.1882,57.2693,57.1882,57.2368,18800.0
2013-01-14 13:45:00,70.61,70.64,70.52,70.52,15000.0,57.2449,57.2693,57.172,57.172,15000.0
2013-01-14 13:50:00,70.52,70.7,70.52,70.61,14600.0,57.172,57.3179,57.172,57.2449,14600.0
2013-01-14 13:55:00,70.61,70.7,70.56,70.64,16000.0,57.2449,57.3179,57.2044,57.2693,16000.0
2013-01-14 14:00:00,70.63,70.71,70.63,70.67,15000.0,57.2611,57.326,57.2611,57.2936,15000.0
2013-01-14 14:05:00,70.68,70.68,70.54,70.55,20000.0,57.3017,57.3017,57.1882,57.1963,20000.0
2013-01-14 14:10:00,70.54,70.61,70.53,70.57,15800.0,57.1882,57.2449,57.1801,57.2125,15800.0
2013-01-14 14:15:00,70.55,70.61,70.55,70.59,6800.0,57.1963,57.2449,57.1963,57.2287,6800.0
2013-01-14 14:20:00,70.58,70.61,70.57,70.61,10800.0,57.2206,57.2449,57.2125,57.2449,10800.0
2013-01-14 14:25:00,70.63,70.68,70.63,70.67,8600.0,57.2611,57.3017,57.2611,57.2936,8600.0
2013-01-14 14:30:00,70.67,70.75,70.67,70.67,23000.0,57.2936,57.3584,57.2936,57.2936,23000.0
2013-01-14 14:35:00,70.67,70.75,70.67,70.73,27000.0,57.2936,57.3584,57.2936,57.3422,27000.0
2013-01-14 14:40:00,70.74,70.75,70.72,70.72,11000.0,57.3503,57.3584,57.3341,57.3341,11000.0
2013-01-14 14:45:00,70.72,70.76,70.67,70.72,32400.0,57.3341,57.3665,57.2936,57.3341,32400.0
2013-01-14 14:50:00,70.71,70.73,70.67,70.7,37200.0,57.326,57.3422,57.2936,57.3179,37200.0
2013-01-14 14:55:00,70.67,70.73,70.64,70.68,27200.0,57.2936,57.3422,57.2693,57.3017,27200.0
2013-01-14 15:00:00,70.68,70.74,70.66,70.69,30400.0,57.3017,57.3503,57.2855,57.3098,30400.0
2013-01-14 15:05:00,70.69,70.74,70.61,70.71,40800.0,57.3098,57.3503,57.2449,57.326,40800.0
2013-01-14 15:10:00,70.7,70.7,70.61,70.66,44800.0,57.3179,57.3179,57.2449,57.2855,44800.0
2013-01-14 15:15:00,70.66,70.69,70.61,70.64,74600.0,57.2855,57.3098,57.2449,57.2693,74600.0
2013-01-14 15:20:00,70.64,70.7,70.63,70.65,46800.0,57.2693,57.3179,57.2611,57.2774,46800.0
2013-01-14 15:25:00,70.64,70.64,70.51,70.56,60800.0,57.2693,57.2693,57.1639,57.2044,60800.0
2013-01-14 15:30:00,70.56,70.64,70.55,70.63,37400.0,57.2044,57.2693,57.1963,57.2611,37400.0
2013-01-14 15:35:00,70.63,70.64,70.57,70.62,45800.0,57.2611,57.2693,57.2125,57.253,45800.0
2013-01-14 15:40:00,70.64,70.64,70.57,70.62,28600.0,57.2693,57.2693,57.2125,57.253,28600.0
2013-01-14 15:45:00,70.62,70.64,70.56,70.58,36400.0,57.253,57.2693,57.2044,57.2206,36400.0
2013-01-14 15:50:00,70.58,70.6,70.47,70.48,73600.0,57.2206,57.2368,57.1314,57.1395,73600.0
2013-01-14 15:55:00,70.48,70.59,70.46,70.53,146600.0,57.1395,57.2287,57.1233,57.1801,146600.0
2013-01-15 09:30:00,69.94,70.75,69.65,69.85,155200.0,56.7018,57.3584,56.4666,56.6288,155200.0
2013-01-15 09:35:00,69.84,70.16,69.83,70.16,75600.0,56.6207,56.8801,56.6126,56.8801,75600.0
2013-01-15 09:40:00,70.16,70.44,69.82,69.83,87600.0,56.8801,57.1071,56.6045,56.6126,87600.0
2013-01-15 09:45:00,69.83,70.01,69.72,69.83,98600.0,56.6126,56.7585,56.5234,56.6126,98600.0
2013-01-15 09:50:00,69.82,69.88,69.7,69.8,85400.0,56.6045,56.6531,56.5072,56.5883,85400.0
2013-01-15 09:55:00,69.8,69.9,69.75,69.86,70600.0,56.5883,56.6693,56.5477,56.6369,70600.0
2013-01-15 10:00:00,69.8,70.04,69.8,70.02,58400.0,56.5883,56.7828,56.5883,56.7666,58400.0
2013-01-15 10:05:00,70.0,70.05,69.97,69.98,42000.0,56.7504,56.7909,56.7261,56.7342,42000.0
2013-01-15 10:10:00,70.0,70.05,69.88,69.98,66200.0,56.7504,56.7909,56.6531,56.7342,66200.0
2013-01-15 10:15:00,69.98,70.04,69.85,69.86,36400.0,56.7342,56.7828,56.6288,56.6369,36400.0
2013-01-15 10:20:00,69.86,69.99,69.78,69.94,31200.0,56.6369,56.7423,56.572,56.7018,31200.0
2013-01-15 10:25:00,69.93,70.05,69.93,70.04,31000.0,56.6936,56.7909,56.6936,56.7828,31000.0
2013-01-15 10:30:00,70.04,70.04,69.99,70.02,53400.0,56.7828,56.7828,56.7423,56.7666,53400.0
2013-01-15 10:35:00,70.02,70.04,69.98,70.0,40200.0,56.7666,56.7828,56.7342,56.7504,40200.0
2013-01-15 10:40:00,69.97,70.03,69.95,70.02,34200.0,56.7261,56.7747,56.7099,56.7666,34200.0
2013-01-15 10:45:00,70.03,70.03,69.97,69.99,48000.0,56.7747,56.7747,56.7261,56.7423,48000.0
2013-01-15 10:50:00,69.98,70.0,69.97,69.99,38600.0,56.7342,56.7504,56.7261,56.7423,38600.0
2013-01-15 10:55:00,69.99,70.0,69.95,69.98,40400.0,56.7423,56.7504,56.7099,56.7342,40400.0
2013-01-15 11:00:00,69.99,70.02,69.98,70.01,33600.0,56.7423,56.7666,56.7342,56.7585,33600.0
2013-01-15 11:05:00,70.02,70.02,69.95,69.97,42600.0,56.7666,56.7666,56.7099,56.7261,42600.0
2013-01-15 11:10:00,69.97,70.01,69.96,69.99,46400.0,56.7261,56.7585,56.718,56.7423,46400.0
2013-01-15 11:15:00,69.99,70.03,69.99,70.02,27000.0,56.7423,56.7747,56.7423,56.7666,27000.0
2013-01-15 11:20:00,70.03,70.04,70.0,70.02,37600.0,56.7747,56.7828,56.7504,56.7666,37600.0
2013-01-15 11:25:00,70.02,70.05,69.99,70.03,37200.0,56.7666,56.7909,56.7423,56.7747,37200.0
2013-01-15 11:30:00,70.03,70.03,69.99,70.02,34200.0,56.7747,56.7747,56.7423,56.7666,34200.0
2013-01-15 11:35:00,70.02,70.03,70.0,70.03,38200.0,56.7666,56.7747,56.7504,56.7747,38200.0
2013-01-15 11:40:00,70.03,70.03,70.0,70.02,37600.0,56.7747,56.7747,56.7504,56.7666,37600.0
2013-01-15 11:45:00,70.02,70.03,69.92,69.95,31000.0,56.7666,56.7747,56.6855,56.7099,31000.0
2013-01-15 11:50:00,69.98,70.01,69.97,69.98,19200.0,56.7342,56.7585,56.7261,56.7342,19200.0
2013-01-15 11:55:00,69.98,70.0,69.94,69.98,25800.0,56.7342,56.7504,56.7018,56.7342,25800.0
2013-01-15 12:00:00,69.98,70.0,69.94,69.94,27800.0,56.7342,56.7504,56.7018,56.7018,27800.0
2013-01-15 12:05:00,69.94,69.99,69.94,69.96,27000.0,56.7018,56.7423,56.7018,56.718,27000.0
2013-01-15 12:10:00,69.96,70.0,69.96,69.99,29400.0,56.718,56.7504,56.718,56.7423,29400.0
2013-01-15 12:15:00,69.99,70.01,69.96,69.99,48800.0,56.7423,56.7585,56.718,56.7423,48800.0
2013-01-15 12:20:00,70.0,70.03,70.0,70.0,31600.0,56.7504,56.7747,56.7504,56.7504,31600.0
2013-01-15 12:25:00,70.01,70.02,69.98,69.98,40200.0,56.7585,56.7666,56.7342,56.7342,40200.0
2013-01-15 12:30:00,69.98,70.0,69.96,69.99,51000.0,56.7342,56.7504,56.718,56.7423,51000.0
2013-01-15 12:35:00,70.0,70.03,69.98,69.99,30800.0,56.7504,56.7747,56.7342,56.7423,30800.0
2013-01-15 12:40:00,69.99,70.01,69.96,70.0,27600.0,56.7423,56.7585,56.718,56.7504,27600.0
2013-01-15 12:45:00,70.0,70.0,69.96,69.99,21600.0,56.7504,56.7504,56.718,56.7423,21600.0
2013-01-15 12:50:00,69.98,70.02,69.97,69.99,20000.0,56.7342,56.7666,56.7261,56.7423,20000.0
2013-01-15 12:55:00,69.99,70.0,69.97,69.98,17600.0,56.7423,56.7504,56.7261,56.7342,17600.0
2013-01-15 13:00:00,69.98,69.99,69.94,69.94,22800.0,56.7342,56.7423,56.7018,56.7018,22800.0
2013-01-15 13:05:00,69.95,69.96,69.88,69.89,34400.0,56.7099,56.718,56.6531,56.6612,34400.0
2013-01-15 13:10:00,69.91,69.91,69.87,69.89,22000.0,56.6774,56.6774,56.645,56.6612,22000.0
2013-01-15 13:15:00,69.89,69.92,69.83,69.86,36200.0,56.6612,56.6855,56.6126,56.6369,36200.0
2013-01-15 13:20:00,69.85,69.89,69.79,69.81,41800.0,56.6288,56.6612,56.5801,56.5964,41800.0
2013-01-15 13:25:00,69.81,69.81,69.72,69.74,25600.0,56.5964,56.5964,56.5234,56.5396,25600.0
2013-01-15 13:30:00,69.74,69.76,69.69,69.72,37400.0,56.5396,56.5558,56.4991,56.5234,37400.0
2013-01-15 13:35:00,69.72,69.82,69.72,69.77,34400.0,56.5234,56.6045,56.5234,56.5639,34400.0
2013-01-15 13:40:00,69.77,69.81,69.75,69.75,35800.0,56.5639,56.5964,56.5477,56.5477,35800.0
2013-01-15 13:45:00,69.77,69.89,69.77,69.85,31200.0,56.5639,56.6612,56.5639,56.6288,31200.0
2013-01-15 13:50:00,69.85,69.92,69.76,69.78,22800.0,56.6288,56.6855,56.5558,56.572,22800.0
2013-01-15 13:55:00,69.8,69.82,69.77,69.81,19200.0,56.5883,56.6045,56.5639,56.5964,19200.0
2013-01-15 14:00:00,69.82,69.87,69.79,69.79,53000.0,56.6045,56.645,56.5801,56.5801,53000.0
2013-01-15 14:05:00,69.82,69.89,69.81,69.89,20200.0,56.6045,56.6612,56.5964,56.6612,20200.0
2013-01-15 14:10:00,69.89,69.94,69.8,69.82,24800.0,56.6612,56.7018,56.5883,56.6045,24800.0
2013-01-15 14:15:00,69.83,69.88,69.81,69.83,21400.0,56.6126,56.6531,56.5964,56.6126,21400.0
2013-01-15 14:20:00,69.83,69.85,69.79,69.82,50600.0,56.6126,56.6288,56.5801,56.6045,50600.0
2013-01-15 14:25:00,69.81,69.87,69.81,69.86,31600.0,56.5964,56.645,56.5964,56.6369,31600.0
2013-01-15 14:30:00,69.86,70.01,69.86,69.95,47600.0,56.6369,56.7585,56.6369,56.7099,47600.0
2013-01-15 14:35:00,69.95,70.0,69.94,69.99,27000.0,56.7099,56.7504,56.7018,56.7423,27000.0
2013-01-15 14:40:00,69.99,70.02,69.97,70.0,43800.0,56.7423,56.7666,56.7261,56.7504,43800.0
2013-01-15 14:45:00,70.01,70.05,70.01,70.02,35200.0,56.7585,56.7909,56.7585,56.7666,35200.0
2013-01-15 14:50:00,70.02,70.04,69.97,69.97,42600.0,56.7666,56.7828,56.7261,56.7261,42600.0
2013-01-15 14:55:00,69.97,70.01,69.97,70.0,14600.0,56.7261,56.7585,56.7261,56.7504,14600.0
2013-01-15 15:00:00,69.99,70.13,69.99,70.1,45200.0,56.7423,56.8558,56.7423,56.8315,45200.0
2013-01-15 15:05:00,70.1,70.23,70.1,70.23,39000.0,56.8315,56.9369,56.8315,56.9369,39000.0
2013-01-15 15:10:00,70.23,70.25,70.17,70.17,47600.0,56.9369,56.9531,56.8882,56.8882,47600.0
2013-01-15 15:15:00,70.17,70.2,70.13,70.14,39800.0,56.8882,56.9125,56.8558,56.8639,39800.0
2013-01-15 15:20:00,70.14,70.17,70.11,70.12,68000.0,56.8639,56.8882,56.8396,56.8477,68000.0
2013-01-15 15:25:00,70.13,70.14,70.11,70.12,29200.0,56.8558,56.8639,56.8396,56.8477,29200.0
2013-01-15 15:30:00,70.13,70.14,70.07,70.13,49200.0,56.8558,56.8639,56.8071,56.8558,49200.0
2013-01-15 15:35:00,70.13,70.19,70.11,70.14,71400.0,56.8558,56.9044,56.8396,56.8639,71400.0
2013-01-15 15:40:00,70.14,70.16,70.14,70.14,50600.0,56.8639,56.8801,56.8639,56.8639,50600.0
2013-01-15 15:45:00,70.14,70.14,70.11,70.11,38600.0,56.8639,56.8639,56.8396,56.8396,38600.0
2013-01-15 15:50:00,70.11,70.11,70.06,70.06,67400.0,56.8396,56.8396,56.799,56.799,67400.0
2013-01-15 15:55:00,70.07,70.08,70.06,70.07,148800.0,56.8071,56.8153,56.799,56.8071,148800.0
2013-01-16 09:30:00,69.72,69.85,69.5,69.5,73600.0,56.5234,56.6288,56.345,56.345,73600.0
2013-01-16 09:35:00,69.51,69.58,69.03,69.08,158200.0,56.3531,56.4099,55.964,56.0045,158200.0
2013-01-16 09:40:00,69.06,69.1,68.6,68.62,185600.0,55.9883,56.0207,55.6154,55.6316,185600.0
2013-01-16 09:45:00,68.6,68.78,68.5,68.78,195000.0,55.6154,55.7613,55.5343,55.7613,195000.0
2013-01-16 09:50:00,68.79,68.85,68.53,68.64,91600.0,55.7694,55.8181,55.5586,55.6478,91600.0
2013-01-16 09:55:00,68.64,68.74,68.62,68.72,105200.0,55.6478,55.7289,55.6316,55.7127,105200.0
2013-01-16 10:00:00,68.72,68.81,68.68,68.77,83200.0,55.7127,55.7856,55.6802,55.7532,83200.0
2013-01-16 10:05:00,68.78,68.79,68.63,68.77,47400.0,55.7613,55.7694,55.6397,55.7532,47400.0
2013-01-16 10:10:00,68.76,68.83,68.72,68.82,49200.0,55.7451,55.8019,55.7127,55.7937,49200.0
2013-01-16 10:15:00,68.82,69.14,68.8,69.14,145000.0,55.7937,56.0532,55.7775,56.0532,145000.0
2013-01-16 10:20:00,69.12,69.2,69.04,69.07,73000.0,56.037,56.1018,55.9721,55.9964,73000.0
2013-01-16 10:25:00,69.07,69.09,68.95,69.02,68400.0,55.9964,56.0126,55.8991,55.9559,68400.0
2013-01-16 10:30:00,69.02,69.1,69.0,69.08,41600.0,55.9559,56.0207,55.9397,56.0045,41600.0
2013-01-16 10:35:00,69.08,69.09,68.89,68.92,53600.0,56.0045,56.0126,55.8505,55.8748,53600.0
2013-01-16 10:40:00,68.92,68.98,68.87,68.89,40200.0,55.8748,55.9235,55.8343,55.8505,40200.0
2013-01-16 10:45:00,68.89,68.95,68.85,68.86,48600.0,55.8505,55.8991,55.8181,55.8262,48600.0
2013-01-16 10:50:00,68.86,69.01,68.86,68.98,52000.0,55.8262,55.9478,55.8262,55.9235,52000.0
2013-01-16 10:55:00,68.99,68.99,68.95,68.97,53000.0,55.9316,55.9316,55.8991,55.9154,53000.0
2013-01-16 11:00:00,68.95,69.09,68.95,69.0,110400.0,55.8991,56.0126,55.8991,55.9397,110400.0
2013-01-16 11:05:00,69.02,69.08,68.96,69.08,108800.0,55.9559,56.0045,55.9072,56.0045,108800.0
2013-01-16 11:10:00,69.1,69.1,69.03,69.06,111600.0,56.0207,56.0207,55.964,55.9883,111600.0
2013-01-16 11:15:00,69.07,69.11,68.99,68.99,98000.0,55.9964,56.0289,55.9316,55.9316,98000.0
2013-01-16 11:20:00,69.01,69.05,68.92,69.0,104000.0,55.9478,55.9802,55.8748,55.9397,104000.0
2013-01-16 11:25:00,69.0,69.12,69.0,69.11,112200.0,55.9397,56.037,55.9397,56.0289,112200.0
2013-01-16 11:30:00,69.13,69.13,69.0,69.01,123400.0,56.0451,56.0451,55.9397,55.9478,123400.0
2013-01-16 11:35:00,69.02,69.12,69.02,69.12,106600.0,55.9559,56.037,55.9559,56.037,106600.0
2013-01-16 11:40:00,69.13,69.17,69.02,69.02,118400.0,56.0451,56.0775,55.9559,55.9559,118400.0
2013-01-16 11:45:00,69.04,69.08,68.97,69.07,104800.0,55.9721,56.0045,55.9154,55.9964,104800.0
2013-01-16 11:50:00,69.07,69.11,69.03,69.08,99600.0,55.9964,56.0289,55.964,56.0045,99600.0
2013-01-16 11:55:00,69.08,69.11,69.05,69.08,122800.0,56.0045,56.0289,55.9802,56.0045,122800.0
2013-01-16 12:00:00,69.08,69.11,69.0,69.09,58200.0,56.0045,56.0289,55.9397,56.0126,58200.0
2013-01-16 12:05:00,69.08,69.11,69.01,69.11,68400.0,56.0045,56.0289,55.9478,56.0289,68400.0
2013-01-16 12:10:00,69.11,69.15,69.11,69.14,38200.0,56.0289,56.0613,56.0289,56.0532,38200.0
2013-01-16 12:15:00,69.15,69.19,69.14,69.17,44800.0,56.0613,56.0937,56.0532,56.0775,44800.0
2013-01-16 12:20:00,69.17,69.2,69.14,69.16,63800.0,56.0775,56.1018,56.0532,56.0694,63800.0
2013-01-16 12:25:00,69.17,69.19,69.16,69.17,43200.0,56.0775,56.0937,56.0694,56.0775,43200.0
2013-01-16 12:30:00,69.17,69.2,69.15,69.2,66800.0,56.0775,56.1018,56.0613,56.1018,66800.0
2013-01-16 12:35:00,69.2,69.21,69.16,69.19,34600.0,56.1018,56.1099,56.0694,56.0937,34600.0
2013-01-16 12:40:00,69.19,69.25,69.17,69.17,37400.0,56.0937,56.1424,56.0775,56.0775,37400.0
2013-01-16 12:45:00,69.16,69.18,69.08,69.11,32800.0,56.0694,56.0856,56.0045,56.0289,32800.0
2013-01-16 12:50:00,69.11,69.11,69.04,69.06,31200.0,56.0289,56.0289,55.9721,55.9883,31200.0
2013-01-16 12:55:00,69.06,69.08,69.03,69.07,26400.0,55.9883,56.0045,55.964,55.9964,26400.0
2013-01-16 13:00:00,69.06,69.07,69.04,69.07,44200.0,55.9883,55.9964,55.9721,55.9964,44200.0
2013-01-16 13:05:00,69.08,69.08,69.04,69.06,35000.0,56.0045,56.0045,55.9721,55.9883,35000.0
2013-01-16 13:10:00,69.05,69.08,69.05,69.07,32600.0,55.9802,56.0045,55.9802,55.9964,32600.0
2013-01-16 13:15:00,69.08,69.08,69.07,69.08,38400.0,56.0045,56.0045,55.9964,56.0045,38400.0
2013-01-16 13:20:00,69.08,69.13,69.03,69.07,49800.0,56.0045,56.0451,55.964,55.9964,49800.0
2013-01-16 13:25:00,69.06,69.15,69.06,69.14,26600.0,55.9883,56.0613,55.9883,56.0532,26600.0
2013-01-16 13:30:00,69.13,69.32,69.13,69.3,36400.0,56.0451,56.1991,56.0451,56.1829,36400.0
2013-01-16 13:35:00,69.31,69.4,69.3,69.33,32200.0,56.191,56.264,56.1829,56.2072,32200.0
2013-01-16 13:40:00,69.33,69.39,69.27,69.27,55800.0,56.2072,56.2559,56.1586,56.1586,55800.0
2013-01-16 13:45:00,69.27,69.27,69.22,69.24,35000.0,56.1586,56.1586,56.118,56.1342,35000.0
2013-01-16 13:50:00,69.24,69.26,69.2,69.21,45000.0,56.1342,56.1505,56.1018,56.1099,45000.0
2013-01-16 13:55:00,69.21,69.23,69.11,69.13,37200.0,56.1099,56.1261,56.0289,56.0451,37200.0
2013-01-16 14:00:00,69.12,69.27,69.11,69.27,30600.0,56.037,56.1586,56.0289,56.1586,30600.0
2013-01-16 14:05:00,69.26,69.32,69.24,69.32,64000.0,56.1505,56.1991,56.1342,56.1991,64000.0
2013-01-16 14:10:00,69.32,69.38,69.32,69.36,37000.0,56.1991,56.2477,56.1991,56.2315,37000.0
2013-01-16 14:15:00,69.36,69.42,69.36,69.41,43600.0,56.2315,56.2802,56.2315,56.2721,43600.0
2013-01-16 14:20:00,69.42,69.42,69.36,69.41,44800.0,56.2802,56.2802,56.2315,56.2721,44800.0
2013-01-16 14:25:00,69.41,69.45,69.39,69.45,36200.0,56.2721,56.3045,56.2559,56.3045,36200.0
2013-01-16 14:30:00,69.45,69.49,69.42,69.48,40200.0,56.3045,56.3369,56.2802,56.3288,40200.0
2013-01-16 14:35:00,69.49,69.5,69.44,69.5,54600.0,56.3369,56.345,56.2964,56.345,54600.0
2013-01-16 14:40:00,69.5,69.55,69.48,69.55,61200.0,56.345,56.3856,56.3288,56.3856,61200.0
2013-01-16 14:45:00,69.56,69.57,69.51,69.52,41000.0,56.3937,56.4018,56.3531,56.3612,41000.0
2013-01-16 14:50:00,69.52,69.58,69.49,69.57,35600.0,56.3612,56.4099,56.3369,56.4018,35600.0
2013-01-16 14:55:00,69.58,69.59,69.54,69.58,38200.0,56.4099,56.418,56.3775,56.4099,38200.0
2013-01-16 15:00:00,69.58,69.61,69.54,69.59,44200.0,56.4099,56.4342,56.3775,56.418,44200.0
2013-01-16 15:05:00,69.6,69.62,69.5,69.51,55200.0,56.4261,56.4423,56.345,56.3531,55200.0
2013-01-16 15:10:00,69.51,69.51,69.4,69.44,53400.0,56.3531,56.3531,56.264,56.2964,53400.0
2013-01-16 15:15:00,69.44,69.46,69.3,69.32,122400.0,56.2964,56.3126,56.1829,56.1991,122400.0
2013-01-16 15:20:00,69.32,69.39,69.3,69.39,64600.0,56.1991,56.2559,56.1829,56.2559,64600.0
2013-01-16 15:25:00,69.38,69.42,69.33,69.41,75800.0,56.2477,56.2802,56.2072,56.2721,75800.0
2013-01-16 15:30:00,69.4,69.49,69.39,69.49,65400.0,56.264,56.3369,56.2559,56.3369,65400.0
2013-01-16 15:35:00,69.49,69.53,69.47,69.52,87000.0,56.3369,56.3694,56.3207,56.3612,87000.0
2013-01-16 15:40:00,69.52,69.56,69.52,69.56,76200.0,56.3612,56.3937,56.3612,56.3937,76200.0
2013-01-16 15:45:00,69.56,69.56,69.47,69.51,96200.0,56.3937,56.3937,56.3207,56.3531,96200.0
2013-01-16 15:50:00,69.51,69.56,69.44,69.5,145200.0,56.3531,56.3937,56.2964,56.345,145200.0
2013-01-16 15:55:00,69.49,69.57,69.48,69.57,166200.0,56.3369,56.4018,56.3288,56.4018,166200.0
2013-01-17 09:30:00,69.77,70.0,69.64,69.99,72400.0,56.5639,56.7504,56.4585,56.7423,72400.0
2013-01-17 09:35:00,69.92,69.99,69.81,69.85,13800.0,56.6855,56.7423,56.5964,56.6288,13800.0
2013-01-17 09:40:00,69.88,69.88,69.7,69.77,31800.0,56.6531,56.6531,56.5072,56.5639,31800.0
2013-01-17 09:45:00,69.77,69.92,69.75,69.91,14200.0,56.5639,56.6855,56.5477,56.6774,14200.0
2013-01-17 09:50:00,69.9,69.92,69.84,69.88,18200.0,56.6693,56.6855,56.6207,56.6531,18200.0
2013-01-17 09:55:00,69.91,70.14,69.89,70.08,20800.0,56.6774,56.8639,56.6612,56.8153,20800.0
2013-01-17 10:00:00,70.08,70.1,69.89,69.89,52800.0,56.8153,56.8315,56.6612,56.6612,52800.0
2013-01-17 10:05:00,69.92,70.13,69.92,70.12,28200.0,56.6855,56.8558,56.6855,56.8477,28200.0
2013-01-17 10:10:00,70.16,70.35,70.13,70.25,41400.0,56.8801,57.0341,56.8558,56.9531,41400.0
2013-01-17 10:15:00,70.24,70.29,69.89,69.91,65000.0,56.945,56.9855,56.6612,56.6774,65000.0
2013-01-17 10:20:00,69.89,69.93,69.68,69.76,73400.0,56.6612,56.6936,56.491,56.5558,73400.0
2013-01-17 10:25:00,69.77,69.89,69.73,69.75,47600.0,56.5639,56.6612,56.5315,56.5477,47600.0
2013-01-17 10:30:00,69.76,69.78,69.7,69.7,48800.0,56.5558,56.572,56.5072,56.5072,48800.0
2013-01-17 10:35:00,69.7,69.82,69.7,69.82,41800.0,56.5072,56.6045,56.5072,56.6045,41800.0
2013-01-17 10:40:00,69.83,69.83,69.66,69.66,60400.0,56.6126,56.6126,56.4748,56.4748,60400.0
2013-01-17 10:45:00,69.66,69.75,69.56,69.6,467400.0,56.4748,56.5477,56.3937,56.4261,467400.0
2013-01-17 10:50:00,69.61,69.68,69.59,69.65,56400.0,56.4342,56.491,56.418,56.4666,56400.0
2013-01-17 10:55:00,69.65,69.68,69.57,69.58,57000.0,56.4666,56.491,56.4018,56.4099,57000.0
2013-01-17 11:00:00,69.6,69.76,69.58,69.75,41800.0,56.4261,56.5558,56.4099,56.5477,41800.0
2013-01-17 11:05:00,69.73,69.78,69.73,69.74,41800.0,56.5315,56.572,56.5315,56.5396,41800.0
2013-01-17 11:10:00,69.74,69.85,69.74,69.85,33400.0,56.5396,56.6288,56.5396,56.6288,33400.0
2013-01-17 11:15:00,69.83,69.9,69.83,69.9,26000.0,56.6126,56.6693,56.6126,56.6693,26000.0
2013-01-17 11:20:00,69.92,70.02,69.9,70.01,50600.0,56.6855,56.7666,56.6693,56.7585,50600.0
2013-01-17 11:25:00,70.03,70.08,70.0,70.03,42600.0,56.7747,56.8153,56.7504,56.7747,42600.0
2013-01-17 11:30:00,70.03,70.13,70.02,70.11,27400.0,56.7747,56.8558,56.7666,56.8396,27400.0
2013-01-17 11:35:00,70.12,70.25,70.11,70.24,39200.0,56.8477,56.9531,56.8396,56.945,39200.0
2013-01-17 11:40:00,70.24,70.28,70.2,70.23,55800.0,56.945,56.9774,56.9125,56.9369,55800.0
2013-01-17 11:45:00,70.23,70.25,70.17,70.2,42600.0,56.9369,56.9531,56.8882,56.9125,42600.0
2013-01-17 11:50:00,70.19,70.2,70.11,70.18,49200.0,56.9044,56.9125,56.8396,56.8963,49200.0
2013-01-17 11:55:00,70.17,70.23,70.14,70.2,34600.0,56.8882,56.9369,56.8639,56.9125,34600.0
2013-01-17 12:00:00,70.21,70.21,70.12,70.21,35800.0,56.9206,56.9206,56.8477,56.9206,35800.0
2013-01-17 12:05:00,70.21,70.25,70.18,70.22,30400.0,56.9206,56.9531,56.8963,56.9288,30400.0
2013-01-17 12:10:00,70.23,70.29,70.23,70.29,29000.0,56.9369,56.9855,56.9369,56.9855,29000.0
2013-01-17 12:15:00,70.28,70.33,70.27,70.32,49600.0,56.9774,57.0179,56.9693,57.0098,49600.0
2013-01-17 12:20:00,70.32,70.42,70.32,70.42,16000.0,57.0098,57.0909,57.0098,57.0909,16000.0
2013-01-17 12:25:00,70.42,70.49,70.36,70.39,64400.0,57.0909,57.1476,57.0423,57.0666,64400.0
2013-01-17 12:30:00,70.39,70.41,70.3,70.38,36000.0,57.0666,57.0828,56.9936,57.0585,36000.0
2013-01-17 12:35:00,70.38,70.46,70.38,70.42,33000.0,57.0585,57.1233,57.0585,57.0909,33000.0
2013-01-17 12:40:00,70.42,70.47,70.41,70.47,29400.0,57.0909,57.1314,57.0828,57.1314,29400.0
2013-01-17 12:45:00,70.46,70.48,70.42,70.42,32600.0,57.1233,57.1395,57.0909,57.0909,32600.0
2013-01-17 12:50:00,70.42,70.42,70.35,70.4,26000.0,57.0909,57.0909,57.0341,57.0747,26000.0
2013-01-17 12:55:00,70.39,70.39,70.32,70.35,34600.0,57.0666,57.0666,57.0098,57.0341,34600.0
2013-01-17 13:00:00,70.34,70.39,70.33,70.39,34600.0,57.026,57.0666,57.0179,57.0666,34600.0
2013-01-17 13:05:00,70.41,70.42,70.39,70.39,33800.0,57.0828,57.0909,57.0666,57.0666,33800.0
2013-01-17 13:10:00,70.39,70.43,70.39,70.39,32600.0,57.0666,57.099,57.0666,57.0666,32600.0
2013-01-17 13:15:00,70.39,70.46,70.38,70.45,24600.0,57.0666,57.1233,57.0585,57.1152,24600.0
2013-01-17 13:20:00,70.45,70.46,70.31,70.36,36000.0,57.1152,57.1233,57.0017,57.0423,36000.0
2013-01-17 13:25:00,70.36,70.36,70.3,70.33,31200.0,57.0423,57.0423,56.9936,57.0179,31200.0
2013-01-17 13:30:00,70.34,70.34,70.28,70.3,31400.0,57.026,57.026,56.9774,56.9936,31400.0
2013-01-17 13:35:00,70.3,70.33,70.3,70.32,23800.0,56.9936,57.0179,56.9936,57.0098,23800.0
2013-01-17 13:40:00,70.35,70.37,70.34,70.36,23000.0,57.0341,57.0504,57.026,57.0423,23000.0
2013-01-17 13:45:00,70.36,70.42,70.29,70.31,54800.0,57.0423,57.0909,56.9855,57.0017,54800.0
2013-01-17 13:50:00,70.32,70.36,70.31,70.36,32000.0,57.0098,57.0423,57.0017,57.0423,32000.0
2013-01-17 13:55:00,70.36,70.44,70.35,70.44,38600.0,57.0423,57.1071,57.0341,57.1071,38600.0
2013-01-17 14:00:00,70.45,70.52,70.4,70.51,43200.0,57.1152,57.172,57.0747,57.1639,43200.0
2013-01-17 14:05:00,70.5,70.6,70.49,70.6,45800.0,57.1558,57.2368,57.1476,57.2368,45800.0
2013-01-17 14:10:00,70.58,70.62,70.55,70.58,39800.0,57.2206,57.253,57.1963,57.2206,39800.0
2013-01-17 14:15:00,70.58,70.63,70.58,70.6,38200.0,57.2206,57.2611,57.2206,57.2368,38200.0
2013-01-17 14:20:00,70.63,70.72,70.61,70.72,35400.0,57.2611,57.3341,57.2449,57.3341,35400.0
2013-01-17 14:25:00,70.71,70.71,70.58,70.61,35200.0,57.326,57.326,57.2206,57.2449,35200.0
2013-01-17 14:30:00,70.6,70.67,70.58,70.64,41400.0,57.2368,57.2936,57.2206,57.2693,41400.0
2013-01-17 14:35:00,70.65,70.71,70.64,70.66,50200.0,57.2774,57.326,57.2693,57.2855,50200.0
2013-01-17 14:40:00,70.66,70.7,70.64,70.68,36000.0,57.2855,57.3179,57.2693,57.3017,36000.0
2013-01-17 14:45:00,70.68,70.7,70.64,70.69,51200.0,57.3017,57.3179,57.2693,57.3098,51200.0
2013-01-17 14:50:00,70.69,70.75,70.69,70.71,49000.0,57.3098,57.3584,57.3098,57.326,49000.0
2013-01-17 14:55:00,70.71,70.74,70.67,70.72,48800.0,57.326,57.3503,57.2936,57.3341,48800.0
2013-01-17 15:00:00,70.72,70.81,70.69,70.81,102200.0,57.3341,57.4071,57.3098,57.4071,102200.0
2013-01-17 15:05:00,70.81,70.95,70.79,70.95,75400.0,57.4071,57.5206,57.3909,57.5206,75400.0
2013-01-17 15:10:00,70.94,71.17,70.94,71.15,139800.0,57.5125,57.6989,57.5125,57.6827,139800.0
2013-01-17 15:15:00,71.14,71.31,71.14,71.31,162400.0,57.6746,57.8124,57.6746,57.8124,162400.0
2013-01-17 15:20:00,71.31,71.38,71.27,71.36,215600.0,57.8124,57.8692,57.78,57.853,215600.0
2013-01-17 15:25:00,71.36,71.36,71.26,71.29,151400.0,57.853,57.853,57.7719,57.7962,151400.0
2013-01-17 15:30:00,71.29,71.29,71.14,71.14,157200.0,57.7962,57.7962,57.6746,57.6746,157200.0
2013-01-17 15:35:00,71.14,71.16,71.01,71.05,113400.0,57.6746,57.6908,57.5692,57.6017,113400.0
2013-01-17 15:40:00,71.05,71.07,71.01,71.04,116400.0,57.6017,57.6179,57.5692,57.5935,116400.0
2013-01-17 15:45:00,71.04,71.05,71.0,71.01,127800.0,57.5935,57.6017,57.5611,57.5692,127800.0
2013-01-17 15:50:00,71.02,71.08,70.97,70.99,171400.0,57.5773,57.626,57.5368,57.553,171400.0
2013-01-17 15:55:00,70.99,71.06,70.96,71.02,143000.0,57.553,57.6098,57.5287,57.5773,143000.0
2013-01-18 09:30:00,71.29,71.51,70.74,71.25,286400.0,57.7962,57.9746,57.3503,57.7638,286400.0
2013-01-18 09:35:00,71.24,71.24,70.86,70.99,61800.0,57.7557,57.7557,57.4476,57.553,61800.0
2013-01-18 09:40:00,70.99,71.14,70.92,71.04,84800.0,57.553,57.6746,57.4963,57.5935,84800.0
2013-01-18 09:45:00,71.06,71.2,71.01,71.14,63200.0,57.6098,57.7233,57.5692,57.6746,63200.0
2013-01-18 09:50:00,71.16,71.23,71.07,71.08,60800.0,57.6908,57.7476,57.6179,57.626,60800.0
2013-01-18 09:55:00,71.09,71.12,71.0,71.01,54800.0,57.6341,57.6584,57.5611,57.5692,54800.0
2013-01-18 10:00:00,71.03,71.14,70.94,70.95,55000.0,57.5854,57.6746,57.5125,57.5206,55000.0
2013-01-18 10:05:00,70.97,71.04,70.9,71.01,16600.0,57.5368,57.5935,57.48,57.5692,16600.0
2013-01-18 10:10:00,71.01,71.08,70.95,71.07,82600.0,57.5692,57.626,57.5206,57.6179,82600.0
2013-01-18 10:15:00,71.06,71.07,70.91,70.91,168200.0,57.6098,57.6179,57.4882,57.4882,168200.0
2013-01-18 10:20:00,70.91,70.92,70.85,70.87,95600.0,57.4882,57.4963,57.4395,57.4557,95600.0
2013-01-18 10:25:00,70.87,70.88,70.79,70.83,92000.0,57.4557,57.4638,57.3909,57.4233,92000.0
2013-01-18 10:30:00,70.83,71.0,70.83,70.98,111800.0,57.4233,57.5611,57.4233,57.5449,111800.0
2013-01-18 10:35:00,70.97,70.99,70.74,70.76,98800.0,57.5368,57.553,57.3503,57.3665,98800.0
2013-01-18 10:40:00,70.77,70.77,70.69,70.7,65800.0,57.3746,57.3746,57.3098,57.3179,65800.0
2013-01-18 10:45:00,70.7,70.76,70.7,70.76,59000.0,57.3179,57.3665,57.3179,57.3665,59000.0
2013-01-18 10:50:00,70.76,70.88,70.74,70.88,90400.0,57.3665,57.4638,57.3503,57.4638,90400.0
2013-01-18 10:55:00,70.88,70.92,70.88,70.89,91800.0,57.4638,57.4963,57.4638,57.4719,91800.0
2013-01-18 11:00:00,70.89,70.89,70.66,70.73,239000.0,57.4719,57.4719,57.2855,57.3422,239000.0
2013-01-18 11:05:00,70.73,70.73,70.56,70.58,81000.0,57.3422,57.3422,57.2044,57.2206,81000.0
2013-01-18 11:10:00,70.58,70.64,70.52,70.64,92800.0,57.2206,57.2693,57.172,57.2693,92800.0
2013-01-18 11:15:00,70.64,70.82,70.6,70.8,93600.0,57.2693,57.4152,57.2368,57.399,93600.0
2013-01-18 11:20:00,70.81,70.81,70.74,70.78,75400.0,57.4071,57.4071,57.3503,57.3828,75400.0
2013-01-18 11:25:00,70.78,70.81,70.66,70.66,76000.0,57.3828,57.4071,57.2855,57.2855,76000.0
2013-01-18 11:30:00,70.66,70.71,70.61,70.7,55400.0,57.2855,57.326,57.2449,57.3179,55400.0
2013-01-18 11:35:00,70.7,70.77,70.7,70.77,57200.0,57.3179,57.3746,57.3179,57.3746,57200.0
2013-01-18 11:40:00,70.76,70.77,70.7,70.73,72800.0,57.3665,57.3746,57.3179,57.3422,72800.0
2013-01-18 11:45:00,70.73,70.73,70.38,70.41,128200.0,57.3422,57.3422,57.0585,57.0828,128200.0
2013-01-18 11:50:00,70.45,70.46,70.31,70.32,154200.0,57.1152,57.1233,57.0017,57.0098,154200.0
2013-01-18 11:55:00,70.32,70.33,70.19,70.2,85600.0,57.0098,57.0179,56.9044,56.9125,85600.0
2013-01-18 12:00:00,70.2,70.26,70.17,70.17,86000.0,56.9125,56.9612,56.8882,56.8882,86000.0
2013-01-18 12:05:00,70.16,70.17,70.08,70.16,95600.0,56.8801,56.8882,56.8153,56.8801,95600.0
2013-01-18 12:10:00,70.14,70.27,70.14,70.26,47400.0,56.8639,56.9693,56.8639,56.9612,47400.0
2013-01-18 12:15:00,70.26,70.28,70.02,70.05,93000.0,56.9612,56.9774,56.7666,56.7909,93000.0
2013-01-18 12:20:00,70.03,70.28,70.03,70.27,141200.0,56.7747,56.9774,56.7747,56.9693,141200.0
2013-01-18 12:25:00,70.25,70.39,70.25,70.35,60200.0,56.9531,57.0666,56.9531,57.0341,60200.0
2013-01-18 12:30:00,70.34,70.38,70.32,70.36,59200.0,57.026,57.0585,57.0098,57.0423,59200.0
2013-01-18 12:35:00,70.36,70.39,70.36,70.39,58600.0,57.0423,57.0666,57.0423,57.0666,58600.0
2013-01-18 12:40:00,70.39,70.47,70.35,70.42,83200.0,57.0666,57.1314,57.0341,57.0909,83200.0
2013-01-18 12:45:00,70.42,70.5,70.42,70.49,49800.0,57.0909,57.1558,57.0909,57.1476,49800.0
2013-01-18 12:50:00,70.49,70.58,70.48,70.49,89800.0,57.1476,57.2206,57.1395,57.1476,89800.0
2013-01-18 12:55:00,70.49,70.52,70.48,70.51,43000.0,57.1476,57.172,57.1395,57.1639,43000.0
2013-01-18 13:00:00,70.51,70.57,70.51,70.56,57400.0,57.1639,57.2125,57.1639,57.2044,57400.0
2013-01-18 13:05:00,70.56,70.67,70.56,70.67,52800.0,57.2044,57.2936,57.2044,57.2936,52800.0
2013-01-18 13:10:00,70.68,70.72,70.64,70.7,71800.0,57.3017,57.3341,57.2693,57.3179,71800.0
2013-01-18 13:15:00,70.7,70.72,70.69,70.72,60000.0,57.3179,57.3341,57.3098,57.3341,60000.0
2013-01-18 13:20:00,70.72,70.73,70.67,70.71,115800.0,57.3341,57.3422,57.2936,57.326,115800.0
2013-01-18 13:25:00,70.72,70.96,70.72,70.96,109400.0,57.3341,57.5287,57.3341,57.5287,109400.0
2013-01-18 13:30:00,70.96,71.11,70.92,70.93,150200.0,57.5287,57.6503,57.4963,57.5044,150200.0
2013-01-18 13:35:00,70.94,70.94,70.86,70.9,110400.0,57.5125,57.5125,57.4476,57.48,110400.0
2013-01-18 13:40:00,70.9,71.0,70.9,70.97,66000.0,57.48,57.5611,57.48,57.5368,66000.0
2013-01-18 13:45:00,70.98,70.99,70.93,70.96,74800.0,57.5449,57.553,57.5044,57.5287,74800.0
2013-01-18 13:50:00,70.96,71.0,70.88,70.93,91200.0,57.5287,57.5611,57.4638,57.5044,91200.0
2013-01-18 13:55:00,70.94,70.95,70.86,70.89,86400.0,57.5125,57.5206,57.4476,57.4719,86400.0
2013-01-18 14:00:00,70.89,70.94,70.89,70.92,66800.0,57.4719,57.5125,57.4719,57.4963,66800.0
2013-01-18 14:05:00,70.93,70.97,70.92,70.97,53200.0,57.5044,57.5368,57.4963,57.5368,53200.0
2013-01-18 14:10:00,70.96,71.03,70.92,70.97,162000.0,57.5287,57.5854,57.4963,57.5368,162000.0
2013-01-18 14:15:00,70.98,71.07,70.97,71.06,73000.0,57.5449,57.6179,57.5368,57.6098,73000.0
2013-01-18 14:20:00,71.07,71.14,71.07,71.14,75200.0,57.6179,57.6746,57.6179,57.6746,75200.0
2013-01-18 14:25:00,71.14,71.16,71.02,71.02,84400.0,57.6746,57.6908,57.5773,57.5773,84400.0
2013-01-18 14:30:00,71.02,71.05,70.96,71.0,67200.0,57.5773,57.6017,57.5287,57.5611,67200.0
2013-01-18 14:35:00,71.0,71.03,70.98,71.03,62400.0,57.5611,57.5854,57.5449,57.5854,62400.0
2013-01-18 14:40:00,71.03,71.04,70.97,71.0,70000.0,57.5854,57.5935,57.5368,57.5611,70000.0
2013-01-18 14:45:00,71.0,71.03,71.0,71.02,72000.0,57.5611,57.5854,57.5611,57.5773,72000.0
2013-01-18 14:50:00,71.02,71.04,71.01,71.04,61800.0,57.5773,57.5935,57.5692,57.5935,61800.0
2013-01-18 14:55:00,71.04,71.04,70.95,70.97,77800.0,57.5935,57.5935,57.5206,57.5368,77800.0
2013-01-18 15:00:00,70.97,71.01,63.63,70.73,1115600.0,57.5368,57.5692,51.5861,57.3422,1115600.0
2013-01-18 15:05:00,70.64,70.99,70.52,70.82,207200.0,57.2693,57.553,57.172,57.4152,207200.0
2013-01-18 15:10:00,70.81,70.94,70.61,70.71,152800.0,57.4071,57.5125,57.2449,57.326,152800.0
2013-01-18 15:15:00,70.71,70.78,70.66,70.68,111000.0,57.326,57.3828,57.2855,57.3017,111000.0
2013-01-18 15:20:00,70.69,70.79,70.68,70.78,212400.0,57.3098,57.3909,57.3017,57.3828,212400.0
2013-01-18 15:25:00,70.78,71.04,70.78,71.04,225000.0,57.3828,57.5935,57.3828,57.5935,225000.0
2013-01-18 15:30:00,71.04,71.27,71.0,71.14,180600.0,57.5935,57.78,57.5611,57.6746,180600.0
2013-01-18 15:35:00,71.14,71.25,71.12,71.17,275800.0,57.6746,57.7638,57.6584,57.6989,275800.0
2013-01-18 15:40:00,71.17,71.33,71.04,71.28,238800.0,57.6989,57.8287,57.5935,57.7881,238800.0
2013-01-18 15:45:00,71.28,71.48,71.28,71.47,301600.0,57.7881,57.9503,57.7881,57.9422,301600.0
2013-01-18 15:50:00,71.47,71.75,71.21,71.33,518000.0,57.9422,58.1692,57.7314,57.8287,518000.0
2013-01-18 15:55:00,71.33,71.53,71.27,71.36,294200.0,57.8287,57.9908,57.78,57.853,294200.0
2013-01-22 09:30:00,71.39,71.86,71.32,71.75,159400.0,57.8773,58.2583,57.8205,58.1692,159400.0
2013-01-22 09:35:00,71.74,71.87,71.5,71.51,60200.0,58.161,58.2664,57.9665,57.9746,60200.0
2013-01-22 09:40:00,71.5,71.53,71.38,71.38,34800.0,57.9665,57.9908,57.8692,57.8692,34800.0
2013-01-22 09:45:00,71.41,71.47,71.38,71.42,42200.0,57.8935,57.9422,57.8692,57.9016,42200.0
2013-01-22 09:50:00,71.4,71.42,71.19,71.32,39800.0,57.8854,57.9016,57.7152,57.8205,39800.0
2013-01-22 09:55:00,71.33,71.5,71.32,71.39,35000.0,57.8287,57.9665,57.8205,57.8773,35000.0
2013-01-22 10:00:00,71.36,71.38,71.17,71.25,47800.0,57.853,57.8692,57.6989,57.7638,47800.0
2013-01-22 10:05:00,71.26,71.39,71.24,71.39,23200.0,57.7719,57.8773,57.7557,57.8773,23200.0
2013-01-22 10:10:00,71.39,71.39,71.23,71.25,36400.0,57.8773,57.8773,57.7476,57.7638,36400.0
2013-01-22 10:15:00,71.23,71.27,71.19,71.27,23800.0,57.7476,57.78,57.7152,57.78,23800.0
2013-01-22 10:20:00,71.26,71.26,71.2,71.24,18400.0,57.7719,57.7719,57.7233,57.7557,18400.0
2013-01-22 10:25:00,71.22,71.28,71.2,71.2,44000.0,57.7395,57.7881,57.7233,57.7233,44000.0
2013-01-22 10:30:00,71.2,71.2,71.0,71.08,47800.0,57.7233,57.7233,57.5611,57.626,47800.0
2013-01-22 10:35:00,71.08,71.08,70.92,70.95,79400.0,57.626,57.626,57.4963,57.5206,79400.0
2013-01-22 10:40:00,70.94,71.04,70.94,71.01,51400.0,57.5125,57.5935,57.5125,57.5692,51400.0
2013-01-22 10:45:00,71.01,71.03,70.95,71.02,52400.0,57.5692,57.5854,57.5206,57.5773,52400.0
2013-01-22 10:50:00,71.01,71.02,70.9,70.94,57000.0,57.5692,57.5773,57.48,57.5125,57000.0
2013-01-22 10:55:00,70.95,70.98,70.91,70.98,41800.0,57.5206,57.5449,57.4882,57.5449,41800.0
2013-01-22 11:00:00,70.98,70.98,70.78,70.78,41800.0,57.5449,57.5449,57.3828,57.3828,41800.0
2013-01-22 11:05:00,70.78,70.86,70.7,70.8,165800.0,57.3828,57.4476,57.3179,57.399,165800.0
2013-01-22 11:10:00,70.8,70.95,70.76,70.93,44800.0,57.399,57.5206,57.3665,57.5044,44800.0
2013-01-22 11:15:00,70.92,71.13,70.92,71.1,125800.0,57.4963,57.6665,57.4963,57.6422,125800.0
2013-01-22 11:20:00,71.09,71.11,70.99,71.07,67600.0,57.6341,57.6503,57.553,57.6179,67600.0
2013-01-22 11:25:00,71.06,71.12,71.06,71.1,59800.0,57.6098,57.6584,57.6098,57.6422,59800.0
2013-01-22 11:30:00,71.09,71.16,71.08,71.13,55400.0,57.6341,57.6908,57.626,57.6665,55400.0
2013-01-22 11:35:00,71.13,71.28,71.12,71.27,44000.0,57.6665,57.7881,57.6584,57.78,44000.0
2013-01-22 11:40:00,71.26,71.27,71.17,71.2,73600.0,57.7719,57.78,57.6989,57.7233,73600.0
2013-01-22 11:45:00,71.18,71.23,71.11,71.21,43400.0,57.707,57.7476,57.6503,57.7314,43400.0
2013-01-22 11:50:00,71.21,71.3,71.17,71.27,62400.0,57.7314,57.8043,57.6989,57.78,62400.0
2013-01-22 11:55:00,71.27,71.36,71.24,71.36,29800.0,57.78,57.853,57.7557,57.853,29800.0
2013-01-22 12:00:00,71.35,71.38,71.23,71.25,53200.0,57.8449,57.8692,57.7476,57.7638,53200.0
2013-01-22 12:05:00,71.26,71.38,71.26,71.3,27200.0,57.7719,57.8692,57.7719,57.8043,27200.0
2013-01-22 12:10:00,71.29,71.42,71.23,71.4,29000.0,57.7962,57.9016,57.7476,57.8854,29000.0
2013-01-22 12:15:00,71.4,71.42,71.3,71.33,36800.0,57.8854,57.9016,57.8043,57.8287,36800.0
2013-01-22 12:20:00,71.33,71.34,71.11,71.13,44400.0,57.8287,57.8368,57.6503,57.6665,44400.0
2013-01-22 12:25:00,71.11,71.36,71.1,71.35,33200.0,57.6503,57.853,57.6422,57.8449,33200.0
2013-01-22 12:30:00,71.33,71.44,71.3,71.43,58400.0,57.8287,57.9178,57.8043,57.9097,58400.0
2013-01-22 12:35:00,71.42,71.44,71.29,71.31,138200.0,57.9016,57.9178,57.7962,57.8124,138200.0
2013-01-22 12:40:00,71.28,71.32,71.21,71.25,114400.0,57.7881,57.8205,57.7314,57.7638,114400.0
2013-01-22 12:45:00,71.24,71.31,71.14,71.27,106000.0,57.7557,57.8124,57.6746,57.78,106000.0
2013-01-22 12:50:00,71.28,71.29,71.13,71.15,78200.0,57.7881,57.7962,57.6665,57.6827,78200.0
2013-01-22 12:55:00,71.14,71.17,71.06,71.15,42200.0,57.6746,57.6989,57.6098,57.6827,42200.0
2013-01-22 13:00:00,71.14,71.2,71.13,71.16,41200.0,57.6746,57.7233,57.6665,57.6908,41200.0
2013-01-22 13:05:00,71.17,71.17,70.89,70.91,100200.0,57.6989,57.6989,57.4719,57.4882,100200.0
2013-01-22 13:10:00,70.9,71.0,70.86,70.99,44800.0,57.48,57.5611,57.4476,57.553,44800.0
2013-01-22 13:15:00,70.97,71.0,70.92,70.99,38600.0,57.5368,57.5611,57.4963,57.553,38600.0
2013-01-22 13:20:00,70.99,71.02,70.83,70.85,70200.0,57.553,57.5773,57.4233,57.4395,70200.0
2013-01-22 13:25:00,70.86,70.9,70.69,70.73,93600.0,57.4476,57.48,57.3098,57.3422,93600.0
2013-01-22 13:30:00,70.73,70.89,70.73,70.89,57200.0,57.3422,57.4719,57.3422,57.4719,57200.0
2013-01-22 13:35:00,70.89,70.89,70.83,70.84,50800.0,57.4719,57.4719,57.4233,57.4314,50800.0
2013-01-22 13:40:00,70.86,71.03,70.83,70.99,53200.0,57.4476,57.5854,57.4233,57.553,53200.0
2013-01-22 13:45:00,70.98,71.01,70.91,70.95,77800.0,57.5449,57.5692,57.4882,57.5206,77800.0
2013-01-22 13:50:00,70.95,71.08,70.95,71.05,66000.0,57.5206,57.626,57.5206,57.6017,66000.0
2013-01-22 13:55:00,71.04,71.04,70.52,70.79,141400.0,57.5935,57.5935,57.172,57.3909,141400.0
2013-01-22 14:00:00,70.8,70.96,70.76,70.95,102800.0,57.399,57.5287,57.3665,57.5206,102800.0
2013-01-22 14:05:00,70.95,71.21,70.95,71.2,79600.0,57.5206,57.7314,57.5206,57.7233,79600.0
2013-01-22 14:10:00,71.2,71.2,71.02,71.13,92200.0,57.7233,57.7233,57.5773,57.6665,92200.0
2013-01-22 14:15:00,71.11,71.11,70.88,70.91,98000.0,57.6503,57.6503,57.4638,57.4882,98000.0
2013-01-22 14:20:00,70.92,70.95,70.66,70.66,88800.0,57.4963,57.5206,57.2855,57.2855,88800.0
2013-01-22 14:25:00,70.66,70.98,70.63,70.98,75600.0,57.2855,57.5449,57.2611,57.5449,75600.0
2013-01-22 14:30:00,70.98,71.07,70.89,71.06,88200.0,57.5449,57.6179,57.4719,57.6098,88200.0
2013-01-22 14:35:00,71.05,71.11,70.91,70.98,97000.0,57.6017,57.6503,57.4882,57.5449,97000.0
2013-01-22 14:40:00,70.98,71.1,70.91,71.06,90800.0,57.5449,57.6422,57.4882,57.6098,90800.0
2013-01-22 14:45:00,71.05,71.22,70.95,71.21,110200.0,57.6017,57.7395,57.5206,57.7314,110200.0
2013-01-22 14:50:00,71.21,71.29,71.03,71.14,113200.0,57.7314,57.7962,57.5854,57.6746,113200.0
2013-01-22 14:55:00,71.14,71.2,70.99,71.01,114400.0,57.6746,57.7233,57.553,57.5692,114400.0
2013-01-22 15:00:00,71.01,71.18,70.98,71.16,121800.0,57.5692,57.707,57.5449,57.6908,121800.0
2013-01-22 15:05:00,71.17,71.32,71.16,71.32,99400.0,57.6989,57.8205,57.6908,57.8205,99400.0
2013-01-22 15:10:00,71.32,71.33,71.24,71.26,131400.0,57.8205,57.8287,57.7557,57.7719,131400.0
2013-01-22 15:15:00,71.26,71.35,71.22,71.31,110200.0,57.7719,57.8449,57.7395,57.8124,110200.0
2013-01-22 15:20:00,71.31,71.35,71.13,71.33,125800.0,57.8124,57.8449,57.6665,57.8287,125800.0
2013-01-22 15:25:00,71.33,71.44,71.26,71.27,155000.0,57.8287,57.9178,57.7719,57.78,155000.0
2013-01-22 15:30:00,71.27,71.36,71.25,71.28,110400.0,57.78,57.853,57.7638,57.7881,110400.0
2013-01-22 15:35:00,71.29,71.41,71.17,71.33,159000.0,57.7962,57.8935,57.6989,57.8287,159000.0
2013-01-22 15:40:00,71.33,71.41,71.31,71.32,135400.0,57.8287,57.8935,57.8124,57.8205,135400.0
2013-01-22 15:45:00,71.32,71.44,71.27,71.44,275400.0,57.8205,57.9178,57.78,57.9178,275400.0
2013-01-22 15:50:00,71.44,71.47,71.4,71.46,184800.0,57.9178,57.9422,57.8854,57.934,184800.0
2013-01-22 15:55:00,71.46,71.51,71.35,71.39,284200.0,57.934,57.9746,57.8449,57.8773,284200.0
2013-01-23 09:30:00,71.18,71.89,71.08,71.76,117400.0,57.707,58.2827,57.626,58.1773,117400.0
2013-01-23 09:35:00,71.75,71.75,71.21,71.33,74200.0,58.1692,58.1692,57.7314,57.8287,74200.0
2013-01-23 09:40:00,71.33,71.42,71.16,71.16,76800.0,57.8287,57.9016,57.6908,57.6908,76800.0
2013-01-23 09:45:00,71.16,71.26,71.08,71.11,99400.0,57.6908,57.7719,57.626,57.6503,99400.0
2013-01-23 09:50:00,71.1,71.14,71.05,71.09,46400.0,57.6422,57.6746,57.6017,57.6341,46400.0
2013-01-23 09:55:00,71.08,71.32,71.08,71.3,120000.0,57.626,57.8205,57.626,57.8043,120000.0
2013-01-23 10:00:00,71.32,71.37,71.26,71.37,100600.0,57.8205,57.8611,57.7719,57.8611,100600.0
2013-01-23 10:05:00,71.37,71.45,71.36,71.45,136000.0,57.8611,57.9259,57.853,57.9259,136000.0
2013-01-23 10:10:00,71.45,71.67,71.39,71.64,180600.0,57.9259,58.1043,57.8773,58.08,180600.0
2013-01-23 10:15:00,71.66,71.71,71.54,71.54,169000.0,58.0962,58.1367,57.9989,57.9989,169000.0
2013-01-23 10:20:00,71.55,71.55,71.24,71.33,221600.0,58.007,58.007,57.7557,57.8287,221600.0
2013-01-23 10:25:00,71.33,71.44,71.29,71.4,111200.0,57.8287,57.9178,57.7962,57.8854,111200.0
2013-01-23 10:30:00,71.4,71.41,71.12,71.2,168600.0,57.8854,57.8935,57.6584,57.7233,168600.0
2013-01-23 10:35:00,71.2,71.25,71.05,71.17,102800.0,57.7233,57.7638,57.6017,57.6989,102800.0
2013-01-23 10:40:00,71.17,71.19,71.03,71.08,170000.0,57.6989,57.7152,57.5854,57.626,170000.0
2013-01-23 10:45:00,71.08,71.13,70.93,71.08,132800.0,57.626,57.6665,57.5044,57.626,132800.0
2013-01-23 10:50:00,71.09,71.25,70.95,71.06,159000.0,57.6341,57.7638,57.5206,57.6098,159000.0
2013-01-23 10:55:00,71.07,71.3,71.07,71.28,74400.0,57.6179,57.8043,57.6179,57.7881,74400.0
2013-01-23 11:00:00,71.29,71.31,71.2,71.26,184200.0,57.7962,57.8124,57.7233,57.7719,184200.0
2013-01-23 11:05:00,71.26,71.3,71.21,71.3,201000.0,57.7719,57.8043,57.7314,57.8043,201000.0
2013-01-23 11:10:00,71.3,71.32,71.26,71.32,146000.0,57.8043,57.8205,57.7719,57.8205,146000.0
2013-01-23 11:15:00,71.32,71.33,71.3,71.33,186200.0,57.8205,57.8287,57.8043,57.8287,186200.0
2013-01-23 11:20:00,71.32,71.35,71.31,71.35,172400.0,57.8205,57.8449,57.8124,57.8449,172400.0
2013-01-23 11:25:00,71.35,71.39,71.31,71.37,185400.0,57.8449,57.8773,57.8124,57.8611,185400.0
2013-01-23 11:30:00,71.37,71.39,71.36,71.37,163400.0,57.8611,57.8773,57.853,57.8611,163400.0
2013-01-23 11:35:00,71.37,71.38,71.31,71.32,220600.0,57.8611,57.8692,57.8124,57.8205,220600.0
2013-01-23 11:40:00,71.33,71.33,71.19,71.25,138400.0,57.8287,57.8287,57.7152,57.7638,138400.0
2013-01-23 11:45:00,71.25,71.26,71.24,71.25,189400.0,57.7638,57.7719,57.7557,57.7638,189400.0
2013-01-23 11:50:00,71.25,71.33,71.25,71.32,191400.0,57.7638,57.8287,57.7638,57.8205,191400.0
2013-01-23 11:55:00,71.32,71.33,71.3,71.31,241000.0,57.8205,57.8287,57.8043,57.8124,241000.0
2013-01-23 12:00:00,71.31,71.31,71.22,71.26,72800.0,57.8124,57.8124,57.7395,57.7719,72800.0
2013-01-23 12:05:00,71.26,71.3,71.24,71.3,143000.0,57.7719,57.8043,57.7557,57.8043,143000.0
2013-01-23 12:10:00,71.3,71.35,71.3,71.34,84400.0,57.8043,57.8449,57.8043,57.8368,84400.0
2013-01-23 12:15:00,71.35,71.35,71.34,71.35,92000.0,57.8449,57.8449,57.8368,57.8449,92000.0
2013-01-23 12:20:00,71.35,71.35,71.35,71.35,64200.0,57.8449,57.8449,57.8449,57.8449,64200.0
2013-01-23 12:25:00,71.35,71.35,71.35,71.35,109800.0,57.8449,57.8449,57.8449,57.8449,109800.0
2013-01-23 12:30:00,71.35,71.35,71.25,71.31,102000.0,57.8449,57.8449,57.7638,57.8124,102000.0
2013-01-23 12:35:00,71.31,71.36,71.3,71.35,171200.0,57.8124,57.853,57.8043,57.8449,171200.0
2013-01-23 12:40:00,71.35,71.36,71.33,71.33,84800.0,57.8449,57.853,57.8287,57.8287,84800.0
2013-01-23 12:45:00,71.33,71.4,71.33,71.4,133400.0,57.8287,57.8854,57.8287,57.8854,133400.0
2013-01-23 12:50:00,71.4,71.42,71.33,71.34,79400.0,57.8854,57.9016,57.8287,57.8368,79400.0
2013-01-23 12:55:00,71.34,71.36,71.33,71.36,129800.0,57.8368,57.853,57.8287,57.853,129800.0
2013-01-23 13:00:00,71.36,71.36,71.36,71.36,60800.0,57.853,57.853,57.853,57.853,60800.0
2013-01-23 13:05:00,71.36,71.38,71.36,71.38,119600.0,57.853,57.8692,57.853,57.8692,119600.0
2013-01-23 13:10:00,71.38,71.38,71.31,71.33,153800.0,57.8692,57.8692,57.8124,57.8287,153800.0
2013-01-23 13:15:00,71.33,71.37,71.32,71.34,110200.0,57.8287,57.8611,57.8205,57.8368,110200.0
2013-01-23 13:20:00,71.35,71.36,71.34,71.36,80200.0,57.8449,57.853,57.8368,57.853,80200.0
2013-01-23 13:25:00,71.36,71.38,71.35,71.38,129000.0,57.853,57.8692,57.8449,57.8692,129000.0
2013-01-23 13:30:00,71.38,71.42,71.38,71.42,178200.0,57.8692,57.9016,57.8692,57.9016,178200.0
2013-01-23 13:35:00,71.42,71.44,71.36,71.37,240800.0,57.9016,57.9178,57.853,57.8611,240800.0
2013-01-23 13:40:00,71.38,71.41,71.37,71.41,264800.0,57.8692,57.8935,57.8611,57.8935,264800.0
2013-01-23 13:45:00,71.41,71.41,71.4,71.41,102600.0,57.8935,57.8935,57.8854,57.8935,102600.0
2013-01-23 13:50:00,71.41,71.43,71.4,71.42,175600.0,57.8935,57.9097,57.8854,57.9016,175600.0
2013-01-23 13:55:00,71.43,71.44,71.41,71.44,110400.0,57.9097,57.9178,57.8935,57.9178,110400.0
2013-01-23 14:00:00,71.44,71.44,71.43,71.44,120400.0,57.9178,57.9178,57.9097,57.9178,120400.0
2013-01-23 14:05:00,71.44,71.45,71.39,71.41,209000.0,57.9178,57.9259,57.8773,57.8935,209000.0
2013-01-23 14:10:00,71.41,71.44,71.41,71.44,133400.0,57.8935,57.9178,57.8935,57.9178,133400.0
2013-01-23 14:15:00,71.44,71.64,71.44,71.61,231200.0,57.9178,58.08,57.9178,58.0557,231200.0
2013-01-23 14:20:00,71.61,71.63,71.58,71.6,141400.0,58.0557,58.0719,58.0313,58.0475,141400.0
2013-01-23 14:25:00,71.59,71.61,71.57,71.59,150400.0,58.0394,58.0557,58.0232,58.0394,150400.0
2013-01-23 14:30:00,71.59,71.59,71.53,71.57,141000.0,58.0394,58.0394,57.9908,58.0232,141000.0
2013-01-23 14:35:00,71.57,71.57,71.49,71.52,130600.0,58.0232,58.0232,57.9584,57.9827,130600.0
2013-01-23 14:40:00,71.52,71.55,71.52,71.55,103800.0,57.9827,58.007,57.9827,58.007,103800.0
2013-01-23 14:45:00,71.55,71.62,71.52,71.62,223600.0,58.007,58.0638,57.9827,58.0638,223600.0
2013-01-23 14:50:00,71.62,71.63,71.6,71.6,153400.0,58.0638,58.0719,58.0475,58.0475,153400.0
2013-01-23 14:55:00,71.61,71.65,71.6,71.63,149400.0,58.0557,58.0881,58.0475,58.0719,149400.0
2013-01-23 15:00:00,71.63,71.65,71.6,71.6,183200.0,58.0719,58.0881,58.0475,58.0475,183200.0
2013-01-23 15:05:00,71.61,71.62,71.55,71.6,160400.0,58.0557,58.0638,58.007,58.0475,160400.0
2013-01-23 15:10:00,71.6,71.64,71.6,71.63,169200.0,58.0475,58.08,58.0475,58.0719,169200.0
2013-01-23 15:15:00,71.63,71.64,71.58,71.61,172000.0,58.0719,58.08,58.0313,58.0557,172000.0
2013-01-23 15:20:00,71.61,71.61,71.57,71.6,245400.0,58.0557,58.0557,58.0232,58.0475,245400.0
2013-01-23 15:25:00,71.6,71.65,71.58,71.6,145400.0,58.0475,58.0881,58.0313,58.0475,145400.0
2013-01-23 15:30:00,71.61,71.63,71.61,71.63,114600.0,58.0557,58.0719,58.0557,58.0719,114600.0
2013-01-23 15:35:00,71.63,71.63,71.6,71.61,162600.0,58.0719,58.0719,58.0475,58.0557,162600.0
2013-01-23 15:40:00,71.61,71.65,71.6,71.63,113800.0,58.0557,58.0881,58.0475,58.0719,113800.0
2013-01-23 15:45:00,71.63,71.72,71.63,71.72,161400.0,58.0719,58.1448,58.0719,58.1448,161400.0
2013-01-23 15:50:00,71.72,71.75,71.67,71.7,186400.0,58.1448,58.1692,58.1043,58.1286,186400.0
2013-01-23 15:55:00,71.7,71.73,71.67,71.71,310200.0,58.1286,58.1529,58.1043,58.1367,310200.0
2013-01-24 09:30:00,71.5,72.17,71.5,72.1,174800.0,57.9665,58.5097,57.9665,58.4529,174800.0
2013-01-24 09:35:00,72.03,72.07,71.93,71.98,124600.0,58.3962,58.4286,58.3151,58.3556,124600.0
2013-01-24 09:40:00,71.99,72.06,71.9,71.92,106600.0,58.3637,58.4205,58.2908,58.307,106600.0
2013-01-24 09:45:00,71.95,71.96,71.89,71.95,156400.0,58.3313,58.3394,58.2827,58.3313,156400.0
2013-01-24 09:50:00,71.94,72.06,71.94,72.03,120200.0,58.3232,58.4205,58.3232,58.3962,120200.0
2013-01-24 09:55:00,72.03,72.04,71.95,71.97,111800.0,58.3962,58.4043,58.3313,58.3475,111800.0
2013-01-24 10:00:00,71.97,71.98,71.91,71.94,166600.0,58.3475,58.3556,58.2989,58.3232,166600.0
2013-01-24 10:05:00,71.94,71.94,71.86,71.89,171000.0,58.3232,58.3232,58.2583,58.2827,171000.0
2013-01-24 10:10:00,71.89,71.96,71.89,71.95,235600.0,58.2827,58.3394,58.2827,58.3313,235600.0
2013-01-24 10:15:00,71.96,72.16,71.96,72.16,160400.0,58.3394,58.5016,58.3394,58.5016,160400.0
2013-01-24 10:20:00,72.16,72.31,72.16,72.3,190000.0,58.5016,58.6232,58.5016,58.6151,190000.0
2013-01-24 10:25:00,72.3,72.54,72.3,72.46,207200.0,58.6151,58.8096,58.6151,58.7448,207200.0
2013-01-24 10:30:00,72.45,72.46,72.32,72.33,159400.0,58.7367,58.7448,58.6313,58.6394,159400.0
2013-01-24 10:35:00,72.34,72.36,72.27,72.31,171400.0,58.6475,58.6637,58.5907,58.6232,171400.0
2013-01-24 10:40:00,72.32,72.38,72.3,72.35,172200.0,58.6313,58.6799,58.6151,58.6556,172200.0
2013-01-24 10:45:00,72.38,72.38,72.31,72.33,111200.0,58.6799,58.6799,58.6232,58.6394,111200.0
2013-01-24 10:50:00,72.32,72.42,72.31,72.42,109200.0,58.6313,58.7123,58.6232,58.7123,109200.0
2013-01-24 10:55:00,72.41,72.49,72.41,72.49,115600.0,58.7042,58.7691,58.7042,58.7691,115600.0
2013-01-24 11:00:00,72.5,72.61,72.49,72.54,158400.0,58.7772,58.8664,58.7691,58.8096,158400.0
2013-01-24 11:05:00,72.54,72.56,72.48,72.56,130000.0,58.8096,58.8258,58.761,58.8258,130000.0
2013-01-24 11:10:00,72.56,72.73,72.55,72.73,117600.0,58.8258,58.9637,58.8177,58.9637,117600.0
2013-01-24 11:15:00,72.72,72.74,72.69,72.73,133800.0,58.9556,58.9718,58.9312,58.9637,133800.0
2013-01-24 11:20:00,72.74,72.75,72.65,72.75,97400.0,58.9718,58.9799,58.8988,58.9799,97400.0
2013-01-24 11:25:00,72.75,72.76,72.71,72.72,119400.0,58.9799,58.988,58.9474,58.9556,119400.0
2013-01-24 11:30:00,72.73,72.85,72.71,72.85,94200.0,58.9637,59.0609,58.9474,59.0609,94200.0
2013-01-24 11:35:00,72.85,72.94,72.81,72.86,166200.0,59.0609,59.1339,59.0285,59.0691,166200.0
2013-01-24 11:40:00,72.85,73.02,72.83,73.0,173800.0,59.0609,59.1988,59.0447,59.1826,173800.0
2013-01-24 11:45:00,73.01,73.06,72.64,72.67,246800.0,59.1907,59.2312,58.8907,58.915,246800.0
2013-01-24 11:50:00,72.66,72.75,72.6,72.6,205800.0,58.9069,58.9799,58.8583,58.8583,205800.0
2013-01-24 11:55:00,72.59,72.61,72.48,72.5,110200.0,58.8502,58.8664,58.761,58.7772,110200.0
2013-01-24 12:00:00,72.5,72.5,72.21,72.31,134800.0,58.7772,58.7772,58.5421,58.6232,134800.0
2013-01-24 12:05:00,72.31,72.39,72.26,72.32,111400.0,58.6232,58.688,58.5826,58.6313,111400.0
2013-01-24 12:10:00,72.33,72.39,72.31,72.33,68200.0,58.6394,58.688,58.6232,58.6394,68200.0
2013-01-24 12:15:00,72.33,72.38,72.29,72.36,111200.0,58.6394,58.6799,58.6069,58.6637,111200.0
2013-01-24 12:20:00,72.33,72.38,72.3,72.33,139400.0,58.6394,58.6799,58.6151,58.6394,139400.0
2013-01-24 12:25:00,72.33,72.36,72.31,72.33,75600.0,58.6394,58.6637,58.6232,58.6394,75600.0
2013-01-24 12:30:00,72.32,72.34,72.27,72.32,84600.0,58.6313,58.6475,58.5907,58.6313,84600.0
2013-01-24 12:35:00,72.32,72.35,72.29,72.3,65400.0,58.6313,58.6556,58.6069,58.6151,65400.0
2013-01-24 12:40:00,72.31,72.36,72.3,72.33,82200.0,58.6232,58.6637,58.6151,58.6394,82200.0
2013-01-24 12:45:00,72.32,72.36,72.31,72.33,49600.0,58.6313,58.6637,58.6232,58.6394,49600.0
2013-01-24 12:50:00,72.33,72.36,72.31,72.31,80600.0,58.6394,58.6637,58.6232,58.6232,80600.0
2013-01-24 12:55:00,72.31,72.32,72.19,72.23,130400.0,58.6232,58.6313,58.5259,58.5583,130400.0
2013-01-24 13:00:00,72.24,72.32,72.23,72.25,94200.0,58.5664,58.6313,58.5583,58.5745,94200.0
2013-01-24 13:05:00,72.25,72.29,72.24,72.29,52000.0,58.5745,58.6069,58.5664,58.6069,52000.0
2013-01-24 13:10:00,72.29,72.31,72.2,72.2,77000.0,58.6069,58.6232,58.534,58.534,77000.0
2013-01-24 13:15:00,72.21,72.25,72.14,72.17,159800.0,58.5421,58.5745,58.4853,58.5097,159800.0
2013-01-24 13:20:00,72.16,72.16,72.08,72.13,197400.0,58.5016,58.5016,58.4367,58.4772,197400.0
2013-01-24 13:25:00,72.11,72.15,72.06,72.14,103800.0,58.461,58.4934,58.4205,58.4853,103800.0
2013-01-24 13:30:00,72.14,72.21,72.12,72.18,85200.0,58.4853,58.5421,58.4691,58.5178,85200.0
2013-01-24 13:35:00,72.17,72.17,71.81,71.85,127600.0,58.5097,58.5097,58.2178,58.2502,127600.0
2013-01-24 13:40:00,71.86,71.89,71.65,71.75,131000.0,58.2583,58.2827,58.0881,58.1692,131000.0
2013-01-24 13:45:00,71.75,71.75,71.35,71.42,119400.0,58.1692,58.1692,57.8449,57.9016,119400.0
2013-01-24 13:50:00,71.42,71.45,71.27,71.33,143200.0,57.9016,57.9259,57.78,57.8287,143200.0
2013-01-24 13:55:00,71.35,71.55,71.32,71.53,136800.0,57.8449,58.007,57.8205,57.9908,136800.0
2013-01-24 14:00:00,71.55,71.59,71.47,71.48,70000.0,58.007,58.0394,57.9422,57.9503,70000.0
2013-01-24 14:05:00,71.47,71.66,71.47,71.66,186400.0,57.9422,58.0962,57.9422,58.0962,186400.0
2013-01-24 14:10:00,71.66,71.68,71.63,71.65,81600.0,58.0962,58.1124,58.0719,58.0881,81600.0
2013-01-24 14:15:00,71.66,71.74,71.45,71.52,210800.0,58.0962,58.161,57.9259,57.9827,210800.0
2013-01-24 14:20:00,71.5,71.54,71.41,71.41,95200.0,57.9665,57.9989,57.8935,57.8935,95200.0
2013-01-24 14:25:00,71.39,71.53,71.38,71.52,77000.0,57.8773,57.9908,57.8692,57.9827,77000.0
2013-01-24 14:30:00,71.52,71.56,71.5,71.52,77000.0,57.9827,58.0151,57.9665,57.9827,77000.0
2013-01-24 14:35:00,71.52,71.64,71.52,71.56,79600.0,57.9827,58.08,57.9827,58.0151,79600.0
2013-01-24 14:40:00,71.56,71.58,71.44,71.47,92400.0,58.0151,58.0313,57.9178,57.9422,92400.0
2013-01-24 14:45:00,71.47,71.49,71.42,71.45,113600.0,57.9422,57.9584,57.9016,57.9259,113600.0
2013-01-24 14:50:00,71.45,71.47,71.42,71.47,82600.0,57.9259,57.9422,57.9016,57.9422,82600.0
2013-01-24 14:55:00,71.47,71.61,71.47,71.61,71600.0,57.9422,58.0557,57.9422,58.0557,71600.0
2013-01-24 15:00:00,71.61,71.62,71.57,71.61,86400.0,58.0557,58.0638,58.0232,58.0557,86400.0
2013-01-24 15:05:00,71.61,71.64,71.59,71.6,132600.0,58.0557,58.08,58.0394,58.0475,132600.0
2013-01-24 15:10:00,71.6,71.71,71.59,71.7,147600.0,58.0475,58.1367,58.0394,58.1286,147600.0
2013-01-24 15:15:00,71.7,71.98,71.7,71.98,141800.0,58.1286,58.3556,58.1286,58.3556,141800.0
2013-01-24 15:20:00,71.99,72.16,71.99,72.14,205600.0,58.3637,58.5016,58.3637,58.4853,205600.0
2013-01-24 15:25:00,72.14,72.41,72.13,72.41,174200.0,58.4853,58.7042,58.4772,58.7042,174200.0
2013-01-24 15:30:00,72.41,72.45,72.31,72.31,195800.0,58.7042,58.7367,58.6232,58.6232,195800.0
2013-01-24 15:35:00,72.31,72.31,72.08,72.09,288800.0,58.6232,58.6232,58.4367,58.4448,288800.0
2013-01-24 15:40:00,72.08,72.12,71.89,71.98,262800.0,58.4367,58.4691,58.2827,58.3556,262800.0
2013-01-24 15:45:00,71.97,72.01,71.76,71.99,245400.0,58.3475,58.3799,58.1773,58.3637,245400.0
2013-01-24 15:50:00,71.97,72.04,71.92,71.94,149800.0,58.3475,58.4043,58.307,58.3232,149800.0
2013-01-24 15:55:00,71.93,72.07,71.93,72.0,248200.0,58.3151,58.4286,58.3151,58.3718,248200.0
2013-01-25 09:30:00,72.5,74.0,72.33,72.5,137000.0,58.7772,59.9933,58.6394,58.7772,137000.0
2013-01-25 09:35:00,72.5,72.63,72.03,72.03,144600.0,58.7772,58.8826,58.3962,58.3962,144600.0
2013-01-25 09:40:00,72.03,72.24,72.03,72.14,102600.0,58.3962,58.5664,58.3962,58.4853,102600.0
2013-01-25 09:45:00,72.13,72.34,72.03,72.34,146000.0,58.4772,58.6475,58.3962,58.6475,146000.0
2013-01-25 09:50:00,72.36,72.58,72.3,72.53,177600.0,58.6637,58.8421,58.6151,58.8015,177600.0
2013-01-25 09:55:00,72.53,72.63,72.45,72.6,194600.0,58.8015,58.8826,58.7367,58.8583,194600.0
2013-01-25 10:00:00,72.6,72.61,72.36,72.46,231600.0,58.8583,58.8664,58.6637,58.7448,231600.0
2013-01-25 10:05:00,72.46,72.54,72.3,72.54,145000.0,58.7448,58.8096,58.6151,58.8096,145000.0
2013-01-25 10:10:00,72.52,72.64,72.47,72.49,196600.0,58.7934,58.8907,58.7529,58.7691,196600.0
2013-01-25 10:15:00,72.5,72.55,72.35,72.49,186000.0,58.7772,58.8177,58.6556,58.7691,186000.0
2013-01-25 10:20:00,72.5,72.55,72.38,72.38,187200.0,58.7772,58.8177,58.6799,58.6799,187200.0
2013-01-25 10:25:00,72.38,72.44,72.22,72.22,153400.0,58.6799,58.7286,58.5502,58.5502,153400.0
2013-01-25 10:30:00,72.22,72.23,72.03,72.11,191000.0,58.5502,58.5583,58.3962,58.461,191000.0
2013-01-25 10:35:00,72.12,72.18,72.06,72.16,197400.0,58.4691,58.5178,58.4205,58.5016,197400.0
2013-01-25 10:40:00,72.15,72.53,72.15,72.44,202200.0,58.4934,58.8015,58.4934,58.7286,202200.0
2013-01-25 10:45:00,72.44,72.46,72.2,72.23,251600.0,58.7286,58.7448,58.534,58.5583,251600.0
2013-01-25 10:50:00,72.22,72.25,72.14,72.19,199200.0,58.5502,58.5745,58.4853,58.5259,199200.0
2013-01-25 10:55:00,72.2,72.2,71.88,71.92,168200.0,58.534,58.534,58.2745,58.307,168200.0
2013-01-25 11:00:00,71.92,72.04,71.89,71.93,203600.0,58.307,58.4043,58.2827,58.3151,203600.0
2013-01-25 11:05:00,71.93,71.99,71.75,71.88,255600.0,58.3151,58.3637,58.1692,58.2745,255600.0
2013-01-25 11:10:00,71.88,72.01,71.8,71.83,141800.0,58.2745,58.3799,58.2097,58.234,141800.0
2013-01-25 11:15:00,71.83,72.01,71.78,71.82,171800.0,58.234,58.3799,58.1935,58.2259,171800.0
2013-01-25 11:20:00,71.82,71.85,71.67,71.83,156200.0,58.2259,58.2502,58.1043,58.234,156200.0
2013-01-25 11:25:00,71.83,71.84,71.71,71.77,123400.0,58.234,58.2421,58.1367,58.1854,123400.0
2013-01-25 11:30:00,71.79,71.95,71.78,71.92,126000.0,58.2016,58.3313,58.1935,58.307,126000.0
2013-01-25 11:35:00,71.91,71.92,71.86,71.91,98800.0,58.2989,58.307,58.2583,58.2989,98800.0
2013-01-25 11:40:00,71.92,71.94,71.83,71.85,110800.0,58.307,58.3232,58.234,58.2502,110800.0
2013-01-25 11:45:00,71.85,71.92,71.82,71.92,119000.0,58.2502,58.307,58.2259,58.307,119000.0
2013-01-25 11:50:00,71.92,71.92,71.82,71.85,205800.0,58.307,58.307,58.2259,58.2502,205800.0
2013-01-25 11:55:00,71.84,71.94,71.73,71.93,131000.0,58.2421,58.3232,58.1529,58.3151,131000.0
2013-01-25 12:00:00,71.94,72.11,71.93,72.0,107600.0,58.3232,58.461,58.3151,58.3718,107600.0
2013-01-25 12:05:00,72.0,72.2,72.0,72.17,108400.0,58.3718,58.534,58.3718,58.5097,108400.0
2013-01-25 12:10:00,72.17,72.2,72.06,72.2,153200.0,58.5097,58.534,58.4205,58.534,153200.0
2013-01-25 12:15:00,72.2,72.2,72.01,72.11,155600.0,58.534,58.534,58.3799,58.461,155600.0
2013-01-25 12:20:00,72.14,72.14,72.03,72.05,170800.0,58.4853,58.4853,58.3962,58.4124,170800.0
2013-01-25 12:25:00,72.05,72.07,71.98,72.01,145800.0,58.4124,58.4286,58.3556,58.3799,145800.0
2013-01-25 12:30:00,72.0,72.01,71.94,71.97,114600.0,58.3718,58.3799,58.3232,58.3475,114600.0
2013-01-25 12:35:00,71.97,72.05,71.92,71.98,144200.0,58.3475,58.4124,58.307,58.3556,144200.0
2013-01-25 12:40:00,71.97,72.13,71.94,72.01,150200.0,58.3475,58.4772,58.3232,58.3799,150200.0
2013-01-25 12:45:00,72.01,72.01,71.94,72.0,84400.0,58.3799,58.3799,58.3232,58.3718,84400.0
2013-01-25 12:50:00,72.0,72.05,71.83,71.89,145600.0,58.3718,58.4124,58.234,58.2827,145600.0
2013-01-25 12:55:00,71.91,71.91,71.61,71.66,116400.0,58.2989,58.2989,58.0557,58.0962,116400.0
2013-01-25 13:00:00,71.66,71.85,71.57,71.85,134000.0,58.0962,58.2502,58.0232,58.2502,134000.0
2013-01-25 13:05:00,71.87,71.89,71.73,71.83,136800.0,58.2664,58.2827,58.1529,58.234,136800.0
2013-01-25 13:10:00,71.84,71.89,71.71,71.8,155600.0,58.2421,58.2827,58.1367,58.2097,155600.0
2013-01-25 13:15:00,71.8,71.82,71.72,71.76,162400.0,58.2097,58.2259,58.1448,58.1773,162400.0
2013-01-25 13:20:00,71.76,71.78,71.53,71.69,199800.0,58.1773,58.1935,57.9908,58.1205,199800.0
2013-01-25 13:25:00,71.7,71.8,71.65,71.67,195600.0,58.1286,58.2097,58.0881,58.1043,195600.0
2013-01-25 13:30:00,71.67,71.72,71.57,71.61,122400.0,58.1043,58.1448,58.0232,58.0557,122400.0
2013-01-25 13:35:00,71.61,71.62,71.51,71.57,175800.0,58.0557,58.0638,57.9746,58.0232,175800.0
2013-01-25 13:40:00,71.56,71.58,71.53,71.54,121200.0,58.0151,58.0313,57.9908,57.9989,121200.0
2013-01-25 13:45:00,71.54,71.68,71.51,71.53,148200.0,57.9989,58.1124,57.9746,57.9908,148200.0
2013-01-25 13:50:00,71.54,71.54,71.4,71.53,215600.0,57.9989,57.9989,57.8854,57.9908,215600.0
2013-01-25 13:55:00,71.53,71.59,71.42,71.44,161600.0,57.9908,58.0394,57.9016,57.9178,161600.0
2013-01-25 14:00:00,71.46,71.64,71.42,71.63,322400.0,57.934,58.08,57.9016,58.0719,322400.0
2013-01-25 14:05:00,71.64,71.71,71.42,71.46,186200.0,58.08,58.1367,57.9016,57.934,186200.0
2013-01-25 14:10:00,71.44,71.55,71.33,71.47,182200.0,57.9178,58.007,57.8287,57.9422,182200.0
2013-01-25 14:15:00,71.47,71.53,71.43,71.5,187200.0,57.9422,57.9908,57.9097,57.9665,187200.0
2013-01-25 14:20:00,71.5,71.7,71.49,71.63,223600.0,57.9665,58.1286,57.9584,58.0719,223600.0
2013-01-25 14:25:00,71.59,71.64,71.4,71.41,208000.0,58.0394,58.08,57.8854,57.8935,208000.0
2013-01-25 14:30:00,71.42,71.64,71.42,71.63,189400.0,57.9016,58.08,57.9016,58.0719,189400.0
2013-01-25 14:35:00,71.62,71.63,71.44,71.48,299000.0,58.0638,58.0719,57.9178,57.9503,299000.0
2013-01-25 14:40:00,71.48,71.52,71.43,71.49,200800.0,57.9503,57.9827,57.9097,57.9584,200800.0
2013-01-25 14:45:00,71.49,71.54,71.46,71.53,159400.0,57.9584,57.9989,57.934,57.9908,159400.0
2013-01-25 14:50:00,71.53,71.61,71.53,71.59,235400.0,57.9908,58.0557,57.9908,58.0394,235400.0
2013-01-25 14:55:00,71.58,71.71,71.58,71.65,231600.0,58.0313,58.1367,58.0313,58.0881,231600.0
2013-01-25 15:00:00,71.66,71.68,71.6,71.64,205200.0,58.0962,58.1124,58.0475,58.08,205200.0
2013-01-25 15:05:00,71.64,71.64,71.56,71.61,115200.0,58.08,58.08,58.0151,58.0557,115200.0
2013-01-25 15:10:00,71.6,71.66,71.57,71.64,174800.0,58.0475,58.0962,58.0232,58.08,174800.0
2013-01-25 15:15:00,71.64,71.8,71.6,71.69,157000.0,58.08,58.2097,58.0475,58.1205,157000.0
2013-01-25 15:20:00,71.69,71.83,71.69,71.79,192000.0,58.1205,58.234,58.1205,58.2016,192000.0
2013-01-25 15:25:00,71.78,71.94,71.78,71.92,214200.0,58.1935,58.3232,58.1935,58.307,214200.0
2013-01-25 15:30:00,71.92,72.0,71.89,71.91,314800.0,58.307,58.3718,58.2827,58.2989,314800.0
2013-01-25 15:35:00,71.91,72.11,71.81,72.11,276600.0,58.2989,58.461,58.2178,58.461,276600.0
2013-01-25 15:40:00,72.11,72.21,72.01,72.21,282400.0,58.461,58.5421,58.3799,58.5421,282400.0
2013-01-25 15:45:00,72.2,72.21,72.02,72.04,293800.0,58.534,58.5421,58.388,58.4043,293800.0
2013-01-25 15:50:00,72.04,72.33,72.02,72.33,357400.0,58.4043,58.6394,58.388,58.6394,357400.0
2013-01-25 15:55:00,72.33,72.36,72.09,72.12,423600.0,58.6394,58.6637,58.4448,58.4691,423600.0
2013-01-28 09:30:00,69.35,69.85,69.11,69.78,354600.0,56.2234,56.6288,56.0289,56.572,354600.0
2013-01-28 09:35:00,69.8,70.5,69.77,70.5,625400.0,56.5883,57.1558,56.5639,57.1558,625400.0
2013-01-28 09:40:00,70.5,70.55,70.16,70.35,364600.0,57.1558,57.1963,56.8801,57.0341,364600.0
2013-01-28 09:45:00,70.3,70.75,70.28,70.67,489200.0,56.9936,57.3584,56.9774,57.2936,489200.0
2013-01-28 09:50:00,70.69,70.88,70.5,70.74,407400.0,57.3098,57.4638,57.1558,57.3503,407400.0
2013-01-28 09:55:00,70.75,70.86,70.38,70.43,181400.0,57.3584,57.4476,57.0585,57.099,181400.0
2013-01-28 10:00:00,70.42,70.44,69.56,69.96,178600.0,57.0909,57.1071,56.3937,56.718,178600.0
2013-01-28 10:05:00,69.86,69.96,69.69,69.69,112000.0,56.6369,56.718,56.4991,56.4991,112000.0
2013-01-28 10:10:00,69.69,69.69,69.51,69.62,108400.0,56.4991,56.4991,56.3531,56.4423,108400.0
2013-01-28 10:15:00,69.61,70.08,69.58,69.83,196600.0,56.4342,56.8153,56.4099,56.6126,196600.0
2013-01-28 10:20:00,69.85,69.99,69.85,69.9,59000.0,56.6288,56.7423,56.6288,56.6693,59000.0
2013-01-28 10:25:00,69.88,69.88,69.51,69.56,56800.0,56.6531,56.6531,56.3531,56.3937,56800.0
2013-01-28 10:30:00,69.54,69.66,69.4,69.44,137200.0,56.3775,56.4748,56.264,56.2964,137200.0
2013-01-28 10:35:00,69.46,69.49,69.38,69.38,42000.0,56.3126,56.3369,56.2477,56.2477,42000.0
2013-01-28 10:40:00,69.37,69.37,69.1,69.11,102800.0,56.2396,56.2396,56.0207,56.0289,102800.0
2013-01-28 10:45:00,69.11,69.23,69.04,69.21,158200.0,56.0289,56.1261,55.9721,56.1099,158200.0
2013-01-28 10:50:00,69.21,69.45,69.16,69.35,157800.0,56.1099,56.3045,56.0694,56.2234,157800.0
2013-01-28 10:55:00,69.36,69.39,69.19,69.33,156800.0,56.2315,56.2559,56.0937,56.2072,156800.0
2013-01-28 11:00:00,69.32,69.53,69.24,69.36,137200.0,56.1991,56.3694,56.1342,56.2315,137200.0
2013-01-28 11:05:00,69.35,69.35,69.1,69.13,74600.0,56.2234,56.2234,56.0207,56.0451,74600.0
2013-01-28 11:10:00,69.14,69.39,69.14,69.17,55200.0,56.0532,56.2559,56.0532,56.0775,55200.0
2013-01-28 11:15:00,69.17,69.31,69.08,69.25,115400.0,56.0775,56.191,56.0045,56.1424,115400.0
2013-01-28 11:20:00,69.25,69.25,69.02,69.02,63200.0,56.1424,56.1424,55.9559,55.9559,63200.0
2013-01-28 11:25:00,69.02,69.05,68.9,68.92,90200.0,55.9559,55.9802,55.8586,55.8748,90200.0
2013-01-28 11:30:00,68.92,68.98,68.61,68.63,89400.0,55.8748,55.9235,55.6235,55.6397,89400.0
2013-01-28 11:35:00,68.63,68.82,68.58,68.82,107200.0,55.6397,55.7937,55.5992,55.7937,107200.0
2013-01-28 11:40:00,68.81,69.23,68.79,69.23,61400.0,55.7856,56.1261,55.7694,56.1261,61400.0
2013-01-28 11:45:00,69.2,69.24,69.03,69.1,43200.0,56.1018,56.1342,55.964,56.0207,43200.0
2013-01-28 11:50:00,69.1,69.53,69.1,69.4,82600.0,56.0207,56.3694,56.0207,56.264,82600.0
2013-01-28 11:55:00,69.38,69.42,69.32,69.33,20200.0,56.2477,56.2802,56.1991,56.2072,20200.0
2013-01-28 12:00:00,69.33,69.37,69.27,69.36,46200.0,56.2072,56.2396,56.1586,56.2315,46200.0
2013-01-28 12:05:00,69.35,69.51,69.33,69.5,45400.0,56.2234,56.3531,56.2072,56.345,45400.0
2013-01-28 12:10:00,69.5,69.64,69.46,69.56,122800.0,56.345,56.4585,56.3126,56.3937,122800.0
2013-01-28 12:15:00,69.56,69.58,69.47,69.49,68000.0,56.3937,56.4099,56.3207,56.3369,68000.0
2013-01-28 12:20:00,69.51,69.52,69.44,69.51,99600.0,56.3531,56.3612,56.2964,56.3531,99600.0
2013-01-28 12:25:00,69.51,69.53,69.41,69.5,55000.0,56.3531,56.3694,56.2721,56.345,55000.0
2013-01-28 12:30:00,69.49,69.5,69.39,69.46,37600.0,56.3369,56.345,56.2559,56.3126,37600.0
2013-01-28 12:35:00,69.48,69.62,69.44,69.6,48600.0,56.3288,56.4423,56.2964,56.4261,48600.0
2013-01-28 12:40:00,69.63,69.85,69.61,69.83,72400.0,56.4504,56.6288,56.4342,56.6126,72400.0
2013-01-28 12:45:00,69.82,69.96,69.82,69.86,52000.0,56.6045,56.718,56.6045,56.6369,52000.0
2013-01-28 12:50:00,69.86,69.86,69.54,69.74,30400.0,56.6369,56.6369,56.3775,56.5396,30400.0
2013-01-28 12:55:00,69.77,69.82,69.73,69.74,32800.0,56.5639,56.6045,56.5315,56.5396,32800.0
2013-01-28 13:00:00,69.73,69.91,69.67,69.9,68600.0,56.5315,56.6774,56.4829,56.6693,68600.0
2013-01-28 13:05:00,69.9,69.91,69.8,69.83,35800.0,56.6693,56.6774,56.5883,56.6126,35800.0
2013-01-28 13:10:00,69.87,69.87,69.76,69.8,42600.0,56.645,56.645,56.5558,56.5883,42600.0
2013-01-28 13:15:00,69.8,69.8,69.52,69.53,33800.0,56.5883,56.5883,56.3612,56.3694,33800.0
2013-01-28 13:20:00,69.51,69.55,69.29,69.29,63800.0,56.3531,56.3856,56.1748,56.1748,63800.0
2013-01-28 13:25:00,69.3,69.31,69.14,69.18,35200.0,56.1829,56.191,56.0532,56.0856,35200.0
2013-01-28 13:30:00,69.19,69.25,69.17,69.25,33600.0,56.0937,56.1424,56.0775,56.1424,33600.0
2013-01-28 13:35:00,69.24,69.51,69.21,69.5,72800.0,56.1342,56.3531,56.1099,56.345,72800.0
2013-01-28 13:40:00,69.5,69.5,69.17,69.2,23200.0,56.345,56.345,56.0775,56.1018,23200.0
2013-01-28 13:45:00,69.23,69.23,69.17,69.21,14600.0,56.1261,56.1261,56.0775,56.1099,14600.0
2013-01-28 13:50:00,69.2,69.44,69.16,69.44,55800.0,56.1018,56.2964,56.0694,56.2964,55800.0
2013-01-28 13:55:00,69.44,69.5,69.13,69.13,34000.0,56.2964,56.345,56.0451,56.0451,34000.0
2013-01-28 14:00:00,69.13,69.38,69.07,69.26,38400.0,56.0451,56.2477,55.9964,56.1505,38400.0
2013-01-28 14:05:00,69.29,69.65,69.25,69.6,92600.0,56.1748,56.4666,56.1424,56.4261,92600.0
2013-01-28 14:10:00,69.62,69.7,69.39,69.42,58400.0,56.4423,56.5072,56.2559,56.2802,58400.0
2013-01-28 14:15:00,69.42,69.5,69.3,69.3,30200.0,56.2802,56.345,56.1829,56.1829,30200.0
2013-01-28 14:20:00,69.27,69.36,69.1,69.13,47600.0,56.1586,56.2315,56.0207,56.0451,47600.0
2013-01-28 14:25:00,69.13,69.29,69.04,69.29,46200.0,56.0451,56.1748,55.9721,56.1748,46200.0
2013-01-28 14:30:00,69.3,69.48,69.28,69.44,55200.0,56.1829,56.3288,56.1667,56.2964,55200.0
2013-01-28 14:35:00,69.44,69.6,69.41,69.41,87800.0,56.2964,56.4261,56.2721,56.2721,87800.0
2013-01-28 14:40:00,69.39,69.42,69.28,69.36,44000.0,56.2559,56.2802,56.1667,56.2315,44000.0
2013-01-28 14:45:00,69.36,69.46,69.33,69.43,40400.0,56.2315,56.3126,56.2072,56.2883,40400.0
2013-01-28 14:50:00,69.42,69.58,69.38,69.58,48200.0,56.2802,56.4099,56.2477,56.4099,48200.0
2013-01-28 14:55:00,69.58,69.64,69.52,69.63,67200.0,56.4099,56.4585,56.3612,56.4504,67200.0
2013-01-28 15:00:00,69.63,69.9,69.6,69.9,108000.0,56.4504,56.6693,56.4261,56.6693,108000.0
2013-01-28 15:05:00,69.9,69.95,69.84,69.94,100400.0,56.6693,56.7099,56.6207,56.7018,100400.0
2013-01-28 15:10:00,69.94,70.04,69.94,69.97,87600.0,56.7018,56.7828,56.7018,56.7261,87600.0
2013-01-28 15:15:00,69.97,70.08,69.87,69.98,98800.0,56.7261,56.8153,56.645,56.7342,98800.0
2013-01-28 15:20:00,70.0,70.05,69.91,69.96,148400.0,56.7504,56.7909,56.6774,56.718,148400.0
2013-01-28 15:25:00,69.95,70.32,69.95,70.07,101400.0,56.7099,57.0098,56.7099,56.8071,101400.0
2013-01-28 15:30:00,70.05,70.08,69.91,69.99,121000.0,56.7909,56.8153,56.6774,56.7423,121000.0
2013-01-28 15:35:00,69.98,70.03,69.94,69.99,120600.0,56.7342,56.7747,56.7018,56.7423,120600.0
2013-01-28 15:40:00,70.0,70.01,69.78,69.98,158200.0,56.7504,56.7585,56.572,56.7342,158200.0
2013-01-28 15:45:00,69.97,70.29,69.94,70.21,205800.0,56.7261,56.9855,56.7018,56.9206,205800.0
2013-01-28 15:50:00,70.21,70.29,70.11,70.26,287800.0,56.9206,56.9855,56.8396,56.9612,287800.0
2013-01-28 15:55:00,70.25,70.25,69.98,70.0,552600.0,56.9531,56.9531,56.7342,56.7504,552600.0
2013-01-29 09:30:00,70.0,70.48,69.73,69.76,101000.0,56.7504,57.1395,56.5315,56.5558,101000.0
2013-01-29 09:35:00,69.76,70.02,69.57,70.01,99000.0,56.5558,56.7666,56.4018,56.7585,99000.0
2013-01-29 09:40:00,70.02,70.08,69.69,69.85,80600.0,56.7666,56.8153,56.4991,56.6288,80600.0
2013-01-29 09:45:00,69.82,69.96,69.82,69.93,25200.0,56.6045,56.718,56.6045,56.6936,25200.0
2013-01-29 09:50:00,69.95,69.99,69.91,69.96,33000.0,56.7099,56.7423,56.6774,56.718,33000.0
2013-01-29 09:55:00,69.97,70.17,69.96,70.01,46200.0,56.7261,56.8882,56.718,56.7585,46200.0
2013-01-29 10:00:00,70.0,70.06,69.86,69.92,82200.0,56.7504,56.799,56.6369,56.6855,82200.0
2013-01-29 10:05:00,69.9,69.95,69.88,69.92,46200.0,56.6693,56.7099,56.6531,56.6855,46200.0
2013-01-29 10:10:00,69.92,70.02,69.91,69.99,72200.0,56.6855,56.7666,56.6774,56.7423,72200.0
2013-01-29 10:15:00,69.98,70.02,69.96,69.99,38200.0,56.7342,56.7666,56.718,56.7423,38200.0
2013-01-29 10:20:00,70.0,70.02,69.95,70.0,39200.0,56.7504,56.7666,56.7099,56.7504,39200.0
2013-01-29 10:25:00,70.01,70.02,69.91,69.95,32000.0,56.7585,56.7666,56.6774,56.7099,32000.0
2013-01-29 10:30:00,69.95,70.14,69.95,70.13,48800.0,56.7099,56.8639,56.7099,56.8558,48800.0
2013-01-29 10:35:00,70.13,70.17,70.08,70.11,38800.0,56.8558,56.8882,56.8153,56.8396,38800.0
2013-01-29 10:40:00,70.11,70.14,70.01,70.06,35800.0,56.8396,56.8639,56.7585,56.799,35800.0
2013-01-29 10:45:00,70.06,70.14,70.04,70.13,24800.0,56.799,56.8639,56.7828,56.8558,24800.0
2013-01-29 10:50:00,70.13,70.25,70.13,70.19,21000.0,56.8558,56.9531,56.8558,56.9044,21000.0
2013-01-29 10:55:00,70.19,70.25,70.15,70.21,54600.0,56.9044,56.9531,56.872,56.9206,54600.0
2013-01-29 11:00:00,70.21,70.26,70.15,70.26,19400.0,56.9206,56.9612,56.872,56.9612,19400.0
2013-01-29 11:05:00,70.25,70.26,70.07,70.07,28600.0,56.9531,56.9612,56.8071,56.8071,28600.0
2013-01-29 11:10:00,70.06,70.1,70.0,70.07,21400.0,56.799,56.8315,56.7504,56.8071,21400.0
2013-01-29 11:15:00,70.06,70.14,70.06,70.08,26000.0,56.799,56.8639,56.799,56.8153,26000.0
2013-01-29 11:20:00,70.1,70.17,70.05,70.07,23200.0,56.8315,56.8882,56.7909,56.8071,23200.0
2013-01-29 11:25:00,70.07,70.08,69.98,70.08,51000.0,56.8071,56.8153,56.7342,56.8153,51000.0
2013-01-29 11:30:00,70.08,70.08,70.0,70.06,65000.0,56.8153,56.8153,56.7504,56.799,65000.0
2013-01-29 11:35:00,70.04,70.07,69.99,70.03,34200.0,56.7828,56.8071,56.7423,56.7747,34200.0
2013-01-29 11:40:00,70.03,70.08,69.95,70.02,66600.0,56.7747,56.8153,56.7099,56.7666,66600.0
2013-01-29 11:45:00,70.01,70.02,69.96,70.01,91400.0,56.7585,56.7666,56.718,56.7585,91400.0
2013-01-29 11:50:00,70.01,70.02,69.85,69.89,104600.0,56.7585,56.7666,56.6288,56.6612,104600.0
2013-01-29 11:55:00,69.89,70.07,69.85,69.99,67800.0,56.6612,56.8071,56.6288,56.7423,67800.0
2013-01-29 12:00:00,69.99,70.04,69.95,70.01,38800.0,56.7423,56.7828,56.7099,56.7585,38800.0
2013-01-29 12:05:00,69.99,70.02,69.96,69.97,22400.0,56.7423,56.7666,56.718,56.7261,22400.0
2013-01-29 12:10:00,69.98,69.98,69.85,69.91,33000.0,56.7342,56.7342,56.6288,56.6774,33000.0
2013-01-29 12:15:00,69.9,69.95,69.86,69.89,27400.0,56.6693,56.7099,56.6369,56.6612,27400.0
2013-01-29 12:20:00,69.89,69.91,69.73,69.86,2252000.0,56.6612,56.6774,56.5315,56.6369,2252000.0
2013-01-29 12:25:00,69.86,70.0,69.85,69.96,144000.0,56.6369,56.7504,56.6288,56.718,144000.0
2013-01-29 12:30:00,69.98,70.05,69.98,70.02,20400.0,56.7342,56.7909,56.7342,56.7666,20400.0
2013-01-29 12:35:00,70.01,70.08,69.98,70.01,20800.0,56.7585,56.8153,56.7342,56.7585,20800.0
2013-01-29 12:40:00,70.03,70.04,69.97,70.0,21800.0,56.7747,56.7828,56.7261,56.7504,21800.0
2013-01-29 12:45:00,70.0,70.01,69.95,70.0,26200.0,56.7504,56.7585,56.7099,56.7504,26200.0
2013-01-29 12:50:00,70.0,70.01,69.89,69.96,61600.0,56.7504,56.7585,56.6612,56.718,61600.0
2013-01-29 12:55:00,69.96,70.0,69.95,69.96,28800.0,56.718,56.7504,56.7099,56.718,28800.0
2013-01-29 13:00:00,69.95,70.0,69.95,69.99,36600.0,56.7099,56.7504,56.7099,56.7423,36600.0
2013-01-29 13:05:00,69.98,70.02,69.95,69.99,32800.0,56.7342,56.7666,56.7099,56.7423,32800.0
2013-01-29 13:10:00,69.98,70.0,69.92,69.94,31400.0,56.7342,56.7504,56.6855,56.7018,31400.0
2013-01-29 13:15:00,69.92,70.03,69.92,70.02,49800.0,56.6855,56.7747,56.6855,56.7666,49800.0
2013-01-29 13:20:00,70.02,70.02,69.96,69.98,32600.0,56.7666,56.7666,56.718,56.7342,32600.0
2013-01-29 13:25:00,69.99,70.01,69.96,69.97,29200.0,56.7423,56.7585,56.718,56.7261,29200.0
2013-01-29 13:30:00,69.97,70.0,69.97,70.0,32000.0,56.7261,56.7504,56.7261,56.7504,32000.0
2013-01-29 13:35:00,70.0,70.01,69.98,69.99,57200.0,56.7504,56.7585,56.7342,56.7423,57200.0
2013-01-29 13:40:00,69.99,70.0,69.94,69.95,20600.0,56.7423,56.7504,56.7018,56.7099,20600.0
2013-01-29 13:45:00,69.95,70.0,69.92,70.0,101800.0,56.7099,56.7504,56.6855,56.7504,101800.0
2013-01-29 13:50:00,70.0,70.03,69.99,70.0,44800.0,56.7504,56.7747,56.7423,56.7504,44800.0
2013-01-29 13:55:00,70.03,70.06,70.0,70.05,36800.0,56.7747,56.799,56.7504,56.7909,36800.0
2013-01-29 14:00:00,70.05,70.24,70.0,70.23,47400.0,56.7909,56.945,56.7504,56.9369,47400.0
2013-01-29 14:05:00,70.17,70.25,70.13,70.23,49600.0,56.8882,56.9531,56.8558,56.9369,49600.0
2013-01-29 14:10:00,70.23,70.23,70.05,70.05,42800.0,56.9369,56.9369,56.7909,56.7909,42800.0
2013-01-29 14:15:00,70.06,70.11,70.04,70.05,32200.0,56.799,56.8396,56.7828,56.7909,32200.0
2013-01-29 14:20:00,70.05,70.24,70.05,70.23,22200.0,56.7909,56.945,56.7909,56.9369,22200.0
2013-01-29 14:25:00,70.24,70.35,70.17,70.21,39200.0,56.945,57.0341,56.8882,56.9206,39200.0
2013-01-29 14:30:00,70.22,70.22,70.11,70.12,48200.0,56.9288,56.9288,56.8396,56.8477,48200.0
2013-01-29 14:35:00,70.12,70.32,70.1,70.24,42000.0,56.8477,57.0098,56.8315,56.945,42000.0
2013-01-29 14:40:00,70.23,70.23,70.13,70.17,18200.0,56.9369,56.9369,56.8558,56.8882,18200.0
2013-01-29 14:45:00,70.17,70.17,70.11,70.17,25400.0,56.8882,56.8882,56.8396,56.8882,25400.0
2013-01-29 14:50:00,70.16,70.16,70.03,70.04,17600.0,56.8801,56.8801,56.7747,56.7828,17600.0
2013-01-29 14:55:00,70.03,70.11,70.03,70.11,37200.0,56.7747,56.8396,56.7747,56.8396,37200.0
2013-01-29 15:00:00,70.11,70.11,70.01,70.04,32200.0,56.8396,56.8396,56.7585,56.7828,32200.0
2013-01-29 15:05:00,70.04,70.08,70.02,70.06,28800.0,56.7828,56.8153,56.7666,56.799,28800.0
2013-01-29 15:10:00,70.06,70.17,70.06,70.13,33200.0,56.799,56.8882,56.799,56.8558,33200.0
2013-01-29 15:15:00,70.13,70.35,70.11,70.32,54800.0,56.8558,57.0341,56.8396,57.0098,54800.0
2013-01-29 15:20:00,70.32,70.38,70.32,70.38,52000.0,57.0098,57.0585,57.0098,57.0585,52000.0
2013-01-29 15:25:00,70.38,70.49,70.38,70.48,76400.0,57.0585,57.1476,57.0585,57.1395,76400.0
2013-01-29 15:30:00,70.47,70.65,70.45,70.6,82800.0,57.1314,57.2774,57.1152,57.2368,82800.0
2013-01-29 15:35:00,70.6,70.65,70.5,70.57,60000.0,57.2368,57.2774,57.1558,57.2125,60000.0
2013-01-29 15:40:00,70.57,70.58,70.5,70.54,46800.0,57.2125,57.2206,57.1558,57.1882,46800.0
2013-01-29 15:45:00,70.54,70.57,70.5,70.51,67800.0,57.1882,57.2125,57.1558,57.1639,67800.0
2013-01-29 15:50:00,70.51,70.55,70.38,70.39,64800.0,57.1639,57.1963,57.0585,57.0666,64800.0
2013-01-29 15:55:00,70.38,70.56,70.38,70.54,124200.0,57.0585,57.2044,57.0585,57.1882,124200.0
2013-01-30 09:30:00,70.39,70.63,70.36,70.46,49000.0,57.0666,57.2611,57.0423,57.1233,49000.0
2013-01-30 09:35:00,70.46,70.99,70.46,70.81,55000.0,57.1233,57.553,57.1233,57.4071,55000.0
2013-01-30 09:40:00,70.88,71.24,70.83,71.2,83800.0,57.4638,57.7557,57.4233,57.7233,83800.0
2013-01-30 09:45:00,71.23,71.46,71.04,71.04,109800.0,57.7476,57.934,57.5935,57.5935,109800.0
2013-01-30 09:50:00,71.03,71.1,70.67,70.71,79000.0,57.5854,57.6422,57.2936,57.326,79000.0
2013-01-30 09:55:00,70.69,70.92,70.64,70.64,41600.0,57.3098,57.4963,57.2693,57.2693,41600.0
2013-01-30 10:00:00,70.64,70.75,70.64,70.69,38800.0,57.2693,57.3584,57.2693,57.3098,38800.0
2013-01-30 10:05:00,70.72,70.75,70.54,70.57,41200.0,57.3341,57.3584,57.1882,57.2125,41200.0
2013-01-30 10:10:00,70.57,70.62,70.55,70.55,23200.0,57.2125,57.253,57.1963,57.1963,23200.0
2013-01-30 10:15:00,70.53,70.56,70.5,70.56,24000.0,57.1801,57.2044,57.1558,57.2044,24000.0
2013-01-30 10:20:00,70.53,70.54,70.48,70.49,23800.0,57.1801,57.1882,57.1395,57.1476,23800.0
2013-01-30 10:25:00,70.49,70.58,70.48,70.55,28000.0,57.1476,57.2206,57.1395,57.1963,28000.0
2013-01-30 10:30:00,70.54,70.57,70.52,70.53,27600.0,57.1882,57.2125,57.172,57.1801,27600.0
2013-01-30 10:35:00,70.53,70.53,70.5,70.53,23400.0,57.1801,57.1801,57.1558,57.1801,23400.0
2013-01-30 10:40:00,70.53,70.59,70.51,70.59,48000.0,57.1801,57.2287,57.1639,57.2287,48000.0
2013-01-30 10:45:00,70.57,70.63,70.55,70.59,19400.0,57.2125,57.2611,57.1963,57.2287,19400.0
2013-01-30 10:50:00,70.58,70.58,70.5,70.5,25200.0,57.2206,57.2206,57.1558,57.1558,25200.0
2013-01-30 10:55:00,70.5,70.57,70.49,70.54,38000.0,57.1558,57.2125,57.1476,57.1882,38000.0
2013-01-30 11:00:00,70.56,70.6,70.56,70.58,31200.0,57.2044,57.2368,57.2044,57.2206,31200.0
2013-01-30 11:05:00,70.55,70.72,70.55,70.72,32000.0,57.1963,57.3341,57.1963,57.3341,32000.0
2013-01-30 11:10:00,70.7,70.72,70.58,70.6,14000.0,57.3179,57.3341,57.2206,57.2368,14000.0
2013-01-30 11:15:00,70.61,70.61,70.56,70.56,19000.0,57.2449,57.2449,57.2044,57.2044,19000.0
2013-01-30 11:20:00,70.58,70.59,70.53,70.55,13200.0,57.2206,57.2287,57.1801,57.1963,13200.0
2013-01-30 11:25:00,70.53,70.53,70.47,70.47,28000.0,57.1801,57.1801,57.1314,57.1314,28000.0
2013-01-30 11:30:00,70.48,70.48,70.41,70.46,27400.0,57.1395,57.1395,57.0828,57.1233,27400.0
2013-01-30 11:35:00,70.46,70.48,70.45,70.47,20000.0,57.1233,57.1395,57.1152,57.1314,20000.0
2013-01-30 11:40:00,70.47,70.47,70.39,70.41,13600.0,57.1314,57.1314,57.0666,57.0828,13600.0
2013-01-30 11:45:00,70.4,70.42,70.33,70.35,19200.0,57.0747,57.0909,57.0179,57.0341,19200.0
2013-01-30 11:50:00,70.33,70.36,70.3,70.33,8600.0,57.0179,57.0423,56.9936,57.0179,8600.0
2013-01-30 11:55:00,70.32,70.32,70.23,70.26,15800.0,57.0098,57.0098,56.9369,56.9612,15800.0
2013-01-30 12:00:00,70.27,70.3,70.25,70.29,10800.0,56.9693,56.9936,56.9531,56.9855,10800.0
2013-01-30 12:05:00,70.28,70.29,70.18,70.27,33000.0,56.9774,56.9855,56.8963,56.9693,33000.0
2013-01-30 12:10:00,70.27,70.33,70.26,70.3,19600.0,56.9693,57.0179,56.9612,56.9936,19600.0
2013-01-30 12:15:00,70.29,70.35,70.23,70.28,27000.0,56.9855,57.0341,56.9369,56.9774,27000.0
2013-01-30 12:20:00,70.26,70.3,70.24,70.28,14400.0,56.9612,56.9936,56.945,56.9774,14400.0
2013-01-30 12:25:00,70.27,70.27,70.14,70.17,15600.0,56.9693,56.9693,56.8639,56.8882,15600.0
2013-01-30 12:30:00,70.17,70.19,70.1,70.11,28200.0,56.8882,56.9044,56.8315,56.8396,28200.0
2013-01-30 12:35:00,70.11,70.11,69.92,69.94,35400.0,56.8396,56.8396,56.6855,56.7018,35400.0
2013-01-30 12:40:00,69.93,70.13,69.91,70.13,52600.0,56.6936,56.8558,56.6774,56.8558,52600.0
2013-01-30 12:45:00,70.13,70.29,70.12,70.26,64600.0,56.8558,56.9855,56.8477,56.9612,64600.0
2013-01-30 12:50:00,70.27,70.34,70.25,70.33,43000.0,56.9693,57.026,56.9531,57.0179,43000.0
2013-01-30 12:55:00,70.33,70.35,70.28,70.3,34400.0,57.0179,57.0341,56.9774,56.9936,34400.0
2013-01-30 13:00:00,70.32,70.32,70.2,70.2,33000.0,57.0098,57.0098,56.9125,56.9125,33000.0
2013-01-30 13:05:00,70.2,70.29,70.18,70.24,98400.0,56.9125,56.9855,56.8963,56.945,98400.0
2013-01-30 13:10:00,70.25,70.25,70.18,70.18,10400.0,56.9531,56.9531,56.8963,56.8963,10400.0
2013-01-30 13:15:00,70.19,70.19,70.02,70.03,46800.0,56.9044,56.9044,56.7666,56.7747,46800.0
2013-01-30 13:20:00,70.04,70.16,70.02,70.14,27800.0,56.7828,56.8801,56.7666,56.8639,27800.0
2013-01-30 13:25:00,70.14,70.2,70.13,70.2,25200.0,56.8639,56.9125,56.8558,56.9125,25200.0
2013-01-30 13:30:00,70.21,70.21,70.1,70.11,22200.0,56.9206,56.9206,56.8315,56.8396,22200.0
2013-01-30 13:35:00,70.12,70.15,70.1,70.13,28400.0,56.8477,56.872,56.8315,56.8558,28400.0
2013-01-30 13:40:00,70.13,70.16,70.08,70.1,21800.0,56.8558,56.8801,56.8153,56.8315,21800.0
2013-01-30 13:45:00,70.11,70.14,70.07,70.13,36800.0,56.8396,56.8639,56.8071,56.8558,36800.0
2013-01-30 13:50:00,70.12,70.16,70.11,70.16,38000.0,56.8477,56.8801,56.8396,56.8801,38000.0
2013-01-30 13:55:00,70.16,70.17,70.13,70.17,24600.0,56.8801,56.8882,56.8558,56.8882,24600.0
2013-01-30 14:00:00,70.17,70.22,70.16,70.16,26600.0,56.8882,56.9288,56.8801,56.8801,26600.0
2013-01-30 14:05:00,70.17,70.24,70.14,70.19,43200.0,56.8882,56.945,56.8639,56.9044,43200.0
2013-01-30 14:10:00,70.21,70.23,70.08,70.09,29200.0,56.9206,56.9369,56.8153,56.8234,29200.0
2013-01-30 14:15:00,70.1,70.24,70.01,70.08,39600.0,56.8315,56.945,56.7585,56.8153,39600.0
2013-01-30 14:20:00,70.08,70.14,70.07,70.12,29000.0,56.8153,56.8639,56.8071,56.8477,29000.0
2013-01-30 14:25:00,70.12,70.14,70.06,70.1,31600.0,56.8477,56.8639,56.799,56.8315,31600.0
2013-01-30 14:30:00,70.08,70.13,70.05,70.1,32800.0,56.8153,56.8558,56.7909,56.8315,32800.0
2013-01-30 14:35:00,70.07,70.1,70.02,70.07,30000.0,56.8071,56.8315,56.7666,56.8071,30000.0
2013-01-30 14:40:00,70.07,70.11,70.05,70.06,17400.0,56.8071,56.8396,56.7909,56.799,17400.0
2013-01-30 14:45:00,70.06,70.07,69.99,69.99,36600.0,56.799,56.8071,56.7423,56.7423,36600.0
2013-01-30 14:50:00,69.99,70.03,69.98,69.98,24000.0,56.7423,56.7747,56.7342,56.7342,24000.0
2013-01-30 14:55:00,69.99,70.04,69.98,70.0,20200.0,56.7423,56.7828,56.7342,56.7504,20200.0
2013-01-30 15:00:00,70.0,70.08,70.0,70.03,16800.0,56.7504,56.8153,56.7504,56.7747,16800.0
2013-01-30 15:05:00,70.04,70.09,70.02,70.07,28600.0,56.7828,56.8234,56.7666,56.8071,28600.0
2013-01-30 15:10:00,70.08,70.14,70.03,70.04,39600.0,56.8153,56.8639,56.7747,56.7828,39600.0
2013-01-30 15:15:00,70.05,70.05,69.98,70.0,29200.0,56.7909,56.7909,56.7342,56.7504,29200.0
2013-01-30 15:20:00,70.0,70.01,69.9,69.97,53200.0,56.7504,56.7585,56.6693,56.7261,53200.0
2013-01-30 15:25:00,69.98,70.05,69.97,70.03,52000.0,56.7342,56.7909,56.7261,56.7747,52000.0
2013-01-30 15:30:00,70.0,70.11,69.98,70.02,70000.0,56.7504,56.8396,56.7342,56.7666,70000.0
2013-01-30 15:35:00,70.01,70.07,69.97,69.97,40400.0,56.7585,56.8071,56.7261,56.7261,40400.0
2013-01-30 15:40:00,69.97,69.99,69.89,69.89,66800.0,56.7261,56.7423,56.6612,56.6612,66800.0
2013-01-30 15:45:00,69.89,70.01,69.88,69.98,100000.0,56.6612,56.7585,56.6531,56.7342,100000.0
2013-01-30 15:50:00,69.98,70.11,69.96,70.09,122000.0,56.7342,56.8396,56.718,56.8234,122000.0
2013-01-30 15:55:00,70.09,70.25,70.05,70.13,201200.0,56.8234,56.9531,56.7909,56.8558,201200.0
2013-01-31 09:30:00,69.58,69.92,69.48,69.91,45800.0,56.4099,56.6855,56.3288,56.6774,45800.0
2013-01-31 09:35:00,69.91,69.94,69.42,69.68,55400.0,56.6774,56.7018,56.2802,56.491,55400.0
2013-01-31 09:40:00,69.72,69.92,69.64,69.86,47800.0,56.5234,56.6855,56.4585,56.6369,47800.0
2013-01-31 09:45:00,69.83,70.0,69.8,69.98,65200.0,56.6126,56.7504,56.5883,56.7342,65200.0
2013-01-31 09:50:00,70.0,70.08,69.91,70.08,31200.0,56.7504,56.8153,56.6774,56.8153,31200.0
2013-01-31 09:55:00,70.07,70.07,69.89,69.93,31000.0,56.8071,56.8071,56.6612,56.6936,31000.0
2013-01-31 10:00:00,69.93,69.95,69.82,69.87,22800.0,56.6936,56.7099,56.6045,56.645,22800.0
2013-01-31 10:05:00,69.89,69.93,69.87,69.91,20200.0,56.6612,56.6936,56.645,56.6774,20200.0
2013-01-31 10:10:00,69.9,70.1,69.9,70.0,20200.0,56.6693,56.8315,56.6693,56.7504,20200.0
2013-01-31 10:15:00,69.99,70.0,69.89,69.92,16800.0,56.7423,56.7504,56.6612,56.6855,16800.0
2013-01-31 10:20:00,69.92,69.95,69.86,69.92,18000.0,56.6855,56.7099,56.6369,56.6855,18000.0
2013-01-31 10:25:00,69.92,69.92,69.78,69.78,37800.0,56.6855,56.6855,56.572,56.572,37800.0
2013-01-31 10:30:00,69.76,69.88,69.75,69.81,28400.0,56.5558,56.6531,56.5477,56.5964,28400.0
2013-01-31 10:35:00,69.8,69.83,69.69,69.69,21800.0,56.5883,56.6126,56.4991,56.4991,21800.0
2013-01-31 10:40:00,69.69,69.74,69.64,69.74,53000.0,56.4991,56.5396,56.4585,56.5396,53000.0
2013-01-31 10:45:00,69.74,69.74,69.59,69.63,81600.0,56.5396,56.5396,56.418,56.4504,81600.0
2013-01-31 10:50:00,69.61,69.69,69.61,69.66,85600.0,56.4342,56.4991,56.4342,56.4748,85600.0
2013-01-31 10:55:00,69.66,69.79,69.64,69.64,58800.0,56.4748,56.5801,56.4585,56.4585,58800.0
2013-01-31 11:00:00,69.63,69.73,69.63,69.7,32600.0,56.4504,56.5315,56.4504,56.5072,32600.0
2013-01-31 11:05:00,69.7,69.7,69.61,69.61,24600.0,56.5072,56.5072,56.4342,56.4342,24600.0
2013-01-31 11:10:00,69.61,69.61,69.48,69.48,28800.0,56.4342,56.4342,56.3288,56.3288,28800.0
2013-01-31 11:15:00,69.49,69.51,69.42,69.46,46200.0,56.3369,56.3531,56.2802,56.3126,46200.0
2013-01-31 11:20:00,69.46,69.52,69.46,69.47,33000.0,56.3126,56.3612,56.3126,56.3207,33000.0
2013-01-31 11:25:00,69.48,69.48,69.38,69.38,31600.0,56.3288,56.3288,56.2477,56.2477,31600.0
2013-01-31 11:30:00,69.38,69.51,69.3,69.48,84400.0,56.2477,56.3531,56.1829,56.3288,84400.0
2013-01-31 11:35:00,69.46,69.57,69.43,69.46,50200.0,56.3126,56.4018,56.2883,56.3126,50200.0
2013-01-31 11:40:00,69.48,69.48,69.35,69.42,29800.0,56.3288,56.3288,56.2234,56.2802,29800.0
2013-01-31 11:45:00,69.42,69.5,69.4,69.47,40400.0,56.2802,56.345,56.264,56.3207,40400.0
2013-01-31 11:50:00,69.45,69.5,69.39,69.48,40200.0,56.3045,56.345,56.2559,56.3288,40200.0
2013-01-31 11:55:00,69.46,69.46,69.36,69.36,53000.0,56.3126,56.3126,56.2315,56.2315,53000.0
2013-01-31 12:00:00,69.34,69.42,69.32,69.41,51200.0,56.2153,56.2802,56.1991,56.2721,51200.0
2013-01-31 12:05:00,69.41,69.56,69.39,69.54,61400.0,56.2721,56.3937,56.2559,56.3775,61400.0
2013-01-31 12:10:00,69.54,69.55,69.49,69.5,26600.0,56.3775,56.3856,56.3369,56.345,26600.0
2013-01-31 12:15:00,69.5,69.55,69.42,69.51,144000.0,56.345,56.3856,56.2802,56.3531,144000.0
2013-01-31 12:20:00,69.51,69.53,69.41,69.45,80200.0,56.3531,56.3694,56.2721,56.3045,80200.0
2013-01-31 12:25:00,69.47,69.57,69.47,69.51,31400.0,56.3207,56.4018,56.3207,56.3531,31400.0
2013-01-31 12:30:00,69.52,69.55,69.42,69.45,39000.0,56.3612,56.3856,56.2802,56.3045,39000.0
2013-01-31 12:35:00,69.45,69.55,69.45,69.48,46000.0,56.3045,56.3856,56.3045,56.3288,46000.0
2013-01-31 12:40:00,69.47,69.5,69.41,69.42,80000.0,56.3207,56.345,56.2721,56.2802,80000.0
2013-01-31 12:45:00,69.42,69.54,69.4,69.52,60400.0,56.2802,56.3775,56.264,56.3612,60400.0
2013-01-31 12:50:00,69.53,69.58,69.5,69.55,49000.0,56.3694,56.4099,56.345,56.3856,49000.0
2013-01-31 12:55:00,69.56,69.6,69.53,69.57,38400.0,56.3937,56.4261,56.3694,56.4018,38400.0
2013-01-31 13:00:00,69.57,69.59,69.49,69.49,39200.0,56.4018,56.418,56.3369,56.3369,39200.0
2013-01-31 13:05:00,69.49,69.51,69.48,69.51,50000.0,56.3369,56.3531,56.3288,56.3531,50000.0
2013-01-31 13:10:00,69.51,69.52,69.48,69.51,36800.0,56.3531,56.3612,56.3288,56.3531,36800.0
2013-01-31 13:15:00,69.5,69.51,69.48,69.5,32400.0,56.345,56.3531,56.3288,56.345,32400.0
2013-01-31 13:20:00,69.5,69.52,69.46,69.47,29800.0,56.345,56.3612,56.3126,56.3207,29800.0
2013-01-31 13:25:00,69.47,69.47,69.41,69.45,36800.0,56.3207,56.3207,56.2721,56.3045,36800.0
2013-01-31 13:30:00,69.45,69.5,69.43,69.43,19000.0,56.3045,56.345,56.2883,56.2883,19000.0
2013-01-31 13:35:00,69.42,69.42,69.36,69.4,56200.0,56.2802,56.2802,56.2315,56.264,56200.0
2013-01-31 13:40:00,69.39,69.4,69.35,69.38,29400.0,56.2559,56.264,56.2234,56.2477,29400.0
2013-01-31 13:45:00,69.39,69.42,69.36,69.36,40400.0,56.2559,56.2802,56.2315,56.2315,40400.0
2013-01-31 13:50:00,69.35,69.35,69.25,69.26,35400.0,56.2234,56.2234,56.1424,56.1505,35400.0
2013-01-31 13:55:00,69.26,69.36,69.26,69.36,34600.0,56.1505,56.2315,56.1505,56.2315,34600.0
2013-01-31 14:00:00,69.36,69.36,69.27,69.31,40200.0,56.2315,56.2315,56.1586,56.191,40200.0
2013-01-31 14:05:00,69.3,69.31,69.25,69.28,32000.0,56.1829,56.191,56.1424,56.1667,32000.0
2013-01-31 14:10:00,69.27,69.32,69.25,69.3,46000.0,56.1586,56.1991,56.1424,56.1829,46000.0
2013-01-31 14:15:00,69.3,69.33,69.28,69.3,24800.0,56.1829,56.2072,56.1667,56.1829,24800.0
2013-01-31 14:20:00,69.31,69.32,69.28,69.28,24400.0,56.191,56.1991,56.1667,56.1667,24400.0
2013-01-31 14:25:00,69.28,69.31,69.27,69.27,43600.0,56.1667,56.191,56.1586,56.1586,43600.0
2013-01-31 14:30:00,69.27,69.31,69.26,69.3,45400.0,56.1586,56.191,56.1505,56.1829,45400.0
2013-01-31 14:35:00,69.29,69.35,69.29,69.32,44000.0,56.1748,56.2234,56.1748,56.1991,44000.0
2013-01-31 14:40:00,69.32,69.42,69.32,69.39,33800.0,56.1991,56.2802,56.1991,56.2559,33800.0
2013-01-31 14:45:00,69.38,69.44,69.38,69.41,105400.0,56.2477,56.2964,56.2477,56.2721,105400.0
2013-01-31 14:50:00,69.41,69.5,69.41,69.46,62600.0,56.2721,56.345,56.2721,56.3126,62600.0
2013-01-31 14:55:00,69.46,69.5,69.39,69.4,52000.0,56.3126,56.345,56.2559,56.264,52000.0
2013-01-31 15:00:00,69.39,69.39,69.26,69.26,36200.0,56.2559,56.2559,56.1505,56.1505,36200.0
2013-01-31 15:05:00,69.26,69.31,69.2,69.23,69200.0,56.1505,56.191,56.1018,56.1261,69200.0
2013-01-31 15:10:00,69.24,69.24,69.21,69.23,33000.0,56.1342,56.1342,56.1099,56.1261,33000.0
2013-01-31 15:15:00,69.23,69.29,69.2,69.28,48600.0,56.1261,56.1748,56.1018,56.1667,48600.0
2013-01-31 15:20:00,69.29,69.32,69.26,69.27,64600.0,56.1748,56.1991,56.1505,56.1586,64600.0
2013-01-31 15:25:00,69.26,69.28,69.19,69.26,80000.0,56.1505,56.1667,56.0937,56.1505,80000.0
2013-01-31 15:30:00,69.22,69.26,69.15,69.22,81000.0,56.118,56.1505,56.0613,56.118,81000.0
2013-01-31 15:35:00,69.22,69.23,69.08,69.11,130800.0,56.118,56.1261,56.0045,56.0289,130800.0
2013-01-31 15:40:00,69.1,69.14,69.05,69.05,93600.0,56.0207,56.0532,55.9802,55.9802,93600.0
2013-01-31 15:45:00,69.05,69.06,68.9,68.9,106200.0,55.9802,55.9883,55.8586,55.8586,106200.0
2013-01-31 15:50:00,68.91,69.07,68.89,69.0,176200.0,55.8667,55.9964,55.8505,55.9397,176200.0
2013-01-31 15:55:00,68.99,69.04,68.89,68.95,319200.0,55.9316,55.9721,55.8505,55.8991,319200.0
2013-02-01 09:30:00,69.67,69.98,69.15,69.17,153400.0,56.4829,56.7342,56.0613,56.0775,153400.0
2013-02-01 09:35:00,69.2,69.21,68.98,69.02,105800.0,56.1018,56.1099,55.9235,55.9559,105800.0
2013-02-01 09:40:00,69.03,69.25,69.01,69.22,85800.0,55.964,56.1424,55.9478,56.118,85800.0
2013-02-01 09:45:00,69.23,69.32,69.17,69.26,113400.0,56.1261,56.1991,56.0775,56.1505,113400.0
2013-02-01 09:50:00,69.29,69.32,69.14,69.22,53600.0,56.1748,56.1991,56.0532,56.118,53600.0
2013-02-01 09:55:00,69.22,69.31,69.18,69.19,55000.0,56.118,56.191,56.0856,56.0937,55000.0
2013-02-01 10:00:00,69.23,69.51,69.23,69.47,98400.0,56.1261,56.3531,56.1261,56.3207,98400.0
2013-02-01 10:05:00,69.47,69.67,69.39,69.54,180600.0,56.3207,56.4829,56.2559,56.3775,180600.0
2013-02-01 10:10:00,69.54,69.6,69.42,69.42,78600.0,56.3775,56.4261,56.2802,56.2802,78600.0
2013-02-01 10:15:00,69.42,69.51,69.42,69.48,67600.0,56.2802,56.3531,56.2802,56.3288,67600.0
2013-02-01 10:20:00,69.49,69.51,69.38,69.4,239000.0,56.3369,56.3531,56.2477,56.264,239000.0
2013-02-01 10:25:00,69.42,69.5,69.39,69.49,93200.0,56.2802,56.345,56.2559,56.3369,93200.0
2013-02-01 10:30:00,69.45,69.49,69.25,69.31,164800.0,56.3045,56.3369,56.1424,56.191,164800.0
2013-02-01 10:35:00,69.31,69.49,69.3,69.48,265200.0,56.191,56.3369,56.1829,56.3288,265200.0
2013-02-01 10:40:00,69.46,69.48,69.25,69.33,78800.0,56.3126,56.3288,56.1424,56.2072,78800.0
2013-02-01 10:45:00,69.33,69.5,69.28,69.49,169400.0,56.2072,56.345,56.1667,56.3369,169400.0
2013-02-01 10:50:00,69.49,69.51,69.29,69.33,220600.0,56.3369,56.3531,56.1748,56.2072,220600.0
2013-02-01 10:55:00,69.33,69.51,69.32,69.42,224400.0,56.2072,56.3531,56.1991,56.2802,224400.0
2013-02-01 11:00:00,69.41,69.52,69.4,69.5,151000.0,56.2721,56.3612,56.264,56.345,151000.0
2013-02-01 11:05:00,69.51,69.57,69.47,69.5,135800.0,56.3531,56.4018,56.3207,56.345,135800.0
2013-02-01 11:10:00,69.5,69.65,69.5,69.64,198800.0,56.345,56.4666,56.345,56.4585,198800.0
2013-02-01 11:15:00,69.63,69.73,69.6,69.62,131200.0,56.4504,56.5315,56.4261,56.4423,131200.0
2013-02-01 11:20:00,69.62,69.66,69.56,69.59,85400.0,56.4423,56.4748,56.3937,56.418,85400.0
2013-02-01 11:25:00,69.58,69.67,69.57,69.67,40000.0,56.4099,56.4829,56.4018,56.4829,40000.0
2013-02-01 11:30:00,69.64,69.7,69.61,69.63,56200.0,56.4585,56.5072,56.4342,56.4504,56200.0
2013-02-01 11:35:00,69.64,69.73,69.61,69.73,55800.0,56.4585,56.5315,56.4342,56.5315,55800.0
2013-02-01 11:40:00,69.73,69.9,69.73,69.89,44200.0,56.5315,56.6693,56.5315,56.6612,44200.0
2013-02-01 11:45:00,69.92,70.0,69.84,69.87,57800.0,56.6855,56.7504,56.6207,56.645,57800.0
2013-02-01 11:50:00,69.86,69.98,69.85,69.98,29000.0,56.6369,56.7342,56.6288,56.7342,29000.0
2013-02-01 11:55:00,69.98,70.07,69.95,70.06,45000.0,56.7342,56.8071,56.7099,56.799,45000.0
2013-02-01 12:00:00,70.06,70.07,69.9,69.95,44600.0,56.799,56.8071,56.6693,56.7099,44600.0
2013-02-01 12:05:00,69.95,69.99,69.9,69.98,32200.0,56.7099,56.7423,56.6693,56.7342,32200.0
2013-02-01 12:10:00,69.98,70.08,69.95,70.04,27800.0,56.7342,56.8153,56.7099,56.7828,27800.0
2013-02-01 12:15:00,70.04,70.07,69.93,69.98,28600.0,56.7828,56.8071,56.6936,56.7342,28600.0
2013-02-01 12:20:00,69.98,70.08,69.92,69.96,28200.0,56.7342,56.8153,56.6855,56.718,28200.0
2013-02-01 12:25:00,69.96,70.05,69.95,70.05,54200.0,56.718,56.7909,56.7099,56.7909,54200.0
2013-02-01 12:30:00,70.05,70.17,70.05,70.14,24000.0,56.7909,56.8882,56.7909,56.8639,24000.0
2013-02-01 12:35:00,70.16,70.16,70.1,70.12,27200.0,56.8801,56.8801,56.8315,56.8477,27200.0
2013-02-01 12:40:00,70.13,70.16,70.06,70.06,36000.0,56.8558,56.8801,56.799,56.799,36000.0
2013-02-01 12:45:00,70.05,70.05,69.95,70.01,69200.0,56.7909,56.7909,56.7099,56.7585,69200.0
2013-02-01 12:50:00,70.0,70.06,69.96,70.06,23600.0,56.7504,56.799,56.718,56.799,23600.0
2013-02-01 12:55:00,70.07,70.08,70.0,70.06,32400.0,56.8071,56.8153,56.7504,56.799,32400.0
2013-02-01 13:00:00,70.07,70.08,70.0,70.04,33200.0,56.8071,56.8153,56.7504,56.7828,33200.0
2013-02-01 13:05:00,70.06,70.16,70.05,70.11,28800.0,56.799,56.8801,56.7909,56.8396,28800.0
2013-02-01 13:10:00,70.11,70.15,70.06,70.11,74800.0,56.8396,56.872,56.799,56.8396,74800.0
2013-02-01 13:15:00,70.1,70.17,70.07,70.16,23200.0,56.8315,56.8882,56.8071,56.8801,23200.0
2013-02-01 13:20:00,70.14,70.24,70.13,70.24,36400.0,56.8639,56.945,56.8558,56.945,36400.0
2013-02-01 13:25:00,70.24,70.35,70.21,70.31,33800.0,56.945,57.0341,56.9206,57.0017,33800.0
2013-02-01 13:30:00,70.31,70.32,70.17,70.26,81400.0,57.0017,57.0098,56.8882,56.9612,81400.0
2013-02-01 13:35:00,70.27,70.33,70.14,70.3,107200.0,56.9693,57.0179,56.8639,56.9936,107200.0
2013-02-01 13:40:00,70.28,70.36,70.17,70.33,103000.0,56.9774,57.0423,56.8882,57.0179,103000.0
2013-02-01 13:45:00,70.31,70.41,70.2,70.38,116200.0,57.0017,57.0828,56.9125,57.0585,116200.0
2013-02-01 13:50:00,70.41,70.46,70.39,70.44,77000.0,57.0828,57.1233,57.0666,57.1071,77000.0
2013-02-01 13:55:00,70.41,70.41,70.17,70.25,146800.0,57.0828,57.0828,56.8882,56.9531,146800.0
2013-02-01 14:00:00,70.24,70.24,70.04,70.15,174000.0,56.945,56.945,56.7828,56.872,174000.0
2013-02-01 14:05:00,70.14,70.22,70.0,70.22,167200.0,56.8639,56.9288,56.7504,56.9288,167200.0
2013-02-01 14:10:00,70.21,70.27,70.18,70.27,113000.0,56.9206,56.9693,56.8963,56.9693,113000.0
2013-02-01 14:15:00,70.26,70.26,70.15,70.16,108400.0,56.9612,56.9612,56.872,56.8801,108400.0
2013-02-01 14:20:00,70.16,70.21,70.02,70.19,175000.0,56.8801,56.9206,56.7666,56.9044,175000.0
2013-02-01 14:25:00,70.2,70.24,70.06,70.09,208200.0,56.9125,56.945,56.799,56.8234,208200.0
2013-02-01 14:30:00,70.1,70.17,70.08,70.09,84600.0,56.8315,56.8882,56.8153,56.8234,84600.0
2013-02-01 14:35:00,70.09,70.16,70.08,70.08,65400.0,56.8234,56.8801,56.8153,56.8153,65400.0
2013-02-01 14:40:00,70.08,70.11,70.0,70.0,66600.0,56.8153,56.8396,56.7504,56.7504,66600.0
2013-02-01 14:45:00,70.02,70.03,70.0,70.0,72000.0,56.7666,56.7747,56.7504,56.7504,72000.0
2013-02-01 14:50:00,70.0,70.01,69.93,69.97,78000.0,56.7504,56.7585,56.6936,56.7261,78000.0
2013-02-01 14:55:00,69.97,70.06,69.97,69.98,89200.0,56.7261,56.799,56.7261,56.7342,89200.0
2013-02-01 15:00:00,70.0,70.0,69.86,69.86,100800.0,56.7504,56.7504,56.6369,56.6369,100800.0
2013-02-01 15:05:00,69.86,69.91,69.74,69.89,108000.0,56.6369,56.6774,56.5396,56.6612,108000.0
2013-02-01 15:10:00,69.91,70.05,69.89,70.04,101000.0,56.6774,56.7909,56.6612,56.7828,101000.0
2013-02-01 15:15:00,70.03,70.11,70.02,70.05,79400.0,56.7747,56.8396,56.7666,56.7909,79400.0
2013-02-01 15:20:00,70.05,70.06,70.0,70.01,126800.0,56.7909,56.799,56.7504,56.7585,126800.0
2013-02-01 15:25:00,70.0,70.01,69.89,69.96,174800.0,56.7504,56.7585,56.6612,56.718,174800.0
2013-02-01 15:30:00,69.98,70.06,69.89,70.02,175800.0,56.7342,56.799,56.6612,56.7666,175800.0
2013-02-01 15:35:00,70.02,70.14,70.0,70.03,203400.0,56.7666,56.8639,56.7504,56.7747,203400.0
2013-02-01 15:40:00,70.02,70.11,70.0,70.1,149600.0,56.7666,56.8396,56.7504,56.8315,149600.0
2013-02-01 15:45:00,70.11,70.39,70.11,70.39,235200.0,56.8396,57.0666,56.8396,57.0666,235200.0
2013-02-01 15:50:00,70.39,70.45,70.25,70.26,104800.0,57.0666,57.1152,56.9531,56.9612,104800.0
2013-02-01 15:55:00,70.27,70.31,70.21,70.25,151800.0,56.9693,57.0017,56.9206,56.9531,151800.0
2013-02-04 09:30:00,69.87,69.87,69.18,69.5,84200.0,56.645,56.645,56.0856,56.345,84200.0
2013-02-04 09:35:00,69.47,69.77,69.38,69.63,28800.0,56.3207,56.5639,56.2477,56.4504,28800.0
2013-02-04 09:40:00,69.67,69.96,69.63,69.89,43000.0,56.4829,56.718,56.4504,56.6612,43000.0
2013-02-04 09:45:00,69.89,69.92,69.73,69.82,53000.0,56.6612,56.6855,56.5315,56.6045,53000.0
2013-02-04 09:50:00,69.81,69.83,69.74,69.83,24000.0,56.5964,56.6126,56.5396,56.6126,24000.0
2013-02-04 09:55:00,69.82,70.07,69.78,70.02,31200.0,56.6045,56.8071,56.572,56.7666,31200.0
2013-02-04 10:00:00,70.01,70.05,69.76,69.89,38000.0,56.7585,56.7909,56.5558,56.6612,38000.0
2013-02-04 10:05:00,69.94,70.04,69.84,70.02,73800.0,56.7018,56.7828,56.6207,56.7666,73800.0
2013-02-04 10:10:00,70.04,70.14,69.85,69.85,104000.0,56.7828,56.8639,56.6288,56.6288,104000.0
2013-02-04 10:15:00,69.85,70.02,69.73,69.73,65000.0,56.6288,56.7666,56.5315,56.5315,65000.0
2013-02-04 10:20:00,69.74,70.05,69.73,70.03,63600.0,56.5396,56.7909,56.5315,56.7747,63600.0
2013-02-04 10:25:00,70.01,70.07,69.9,69.93,112000.0,56.7585,56.8071,56.6693,56.6936,112000.0
2013-02-04 10:30:00,69.93,69.96,69.66,69.8,126800.0,56.6936,56.718,56.4748,56.5883,126800.0
2013-02-04 10:35:00,69.8,70.06,69.8,70.04,160600.0,56.5883,56.799,56.5883,56.7828,160600.0
2013-02-04 10:40:00,70.04,70.14,69.78,69.83,157600.0,56.7828,56.8639,56.572,56.6126,157600.0
2013-02-04 10:45:00,69.84,70.07,69.84,69.93,143400.0,56.6207,56.8071,56.6207,56.6936,143400.0
2013-02-04 10:50:00,69.91,70.1,69.82,69.86,138400.0,56.6774,56.8315,56.6045,56.6369,138400.0
2013-02-04 10:55:00,69.86,69.99,69.84,69.9,108600.0,56.6369,56.7423,56.6207,56.6693,108600.0
2013-02-04 11:00:00,69.9,70.08,69.86,70.03,93200.0,56.6693,56.8153,56.6369,56.7747,93200.0
2013-02-04 11:05:00,70.05,70.05,69.89,69.97,121000.0,56.7909,56.7909,56.6612,56.7261,121000.0
2013-02-04 11:10:00,69.99,70.02,69.86,69.95,132400.0,56.7423,56.7666,56.6369,56.7099,132400.0
2013-02-04 11:15:00,69.96,69.96,69.84,69.89,114800.0,56.718,56.718,56.6207,56.6612,114800.0
2013-02-04 11:20:00,69.89,69.92,69.86,69.88,160400.0,56.6612,56.6855,56.6369,56.6531,160400.0
2013-02-04 11:25:00,69.88,69.93,69.85,69.91,146200.0,56.6531,56.6936,56.6288,56.6774,146200.0
2013-02-04 11:30:00,69.89,70.1,69.85,70.08,112600.0,56.6612,56.8315,56.6288,56.8153,112600.0
2013-02-04 11:35:00,70.06,70.08,69.83,69.97,107000.0,56.799,56.8153,56.6126,56.7261,107000.0
2013-02-04 11:40:00,69.99,70.02,69.9,69.98,113800.0,56.7423,56.7666,56.6693,56.7342,113800.0
2013-02-04 11:45:00,69.98,70.03,69.88,69.92,114600.0,56.7342,56.7747,56.6531,56.6855,114600.0
2013-02-04 11:50:00,69.91,69.98,69.89,69.92,110400.0,56.6774,56.7342,56.6612,56.6855,110400.0
2013-02-04 11:55:00,69.93,69.98,69.82,69.85,111400.0,56.6936,56.7342,56.6045,56.6288,111400.0
2013-02-04 12:00:00,69.8,69.83,69.64,69.65,82600.0,56.5883,56.6126,56.4585,56.4666,82600.0
2013-02-04 12:05:00,69.65,69.81,69.5,69.57,100800.0,56.4666,56.5964,56.345,56.4018,100800.0
2013-02-04 12:10:00,69.57,69.7,69.42,69.48,142600.0,56.4018,56.5072,56.2802,56.3288,142600.0
2013-02-04 12:15:00,69.48,69.7,69.47,69.58,74400.0,56.3288,56.5072,56.3207,56.4099,74400.0
2013-02-04 12:20:00,69.59,69.87,69.58,69.8,81600.0,56.418,56.645,56.4099,56.5883,81600.0
2013-02-04 12:25:00,69.79,69.88,69.74,69.85,64200.0,56.5801,56.6531,56.5396,56.6288,64200.0
2013-02-04 12:30:00,69.83,69.99,69.66,69.85,174400.0,56.6126,56.7423,56.4748,56.6288,174400.0
2013-02-04 12:35:00,69.86,69.9,69.77,69.86,100400.0,56.6369,56.6693,56.5639,56.6369,100400.0
2013-02-04 12:40:00,69.87,69.95,69.76,69.95,115600.0,56.645,56.7099,56.5558,56.7099,115600.0
2013-02-04 12:45:00,69.95,69.95,69.74,69.85,112600.0,56.7099,56.7099,56.5396,56.6288,112600.0
2013-02-04 12:50:00,69.85,69.91,69.74,69.8,105000.0,56.6288,56.6774,56.5396,56.5883,105000.0
2013-02-04 12:55:00,69.79,70.01,69.79,69.99,99800.0,56.5801,56.7585,56.5801,56.7423,99800.0
2013-02-04 13:00:00,70.0,70.0,69.89,69.95,101400.0,56.7504,56.7504,56.6612,56.7099,101400.0
2013-02-04 13:05:00,69.95,69.96,69.73,69.91,106600.0,56.7099,56.718,56.5315,56.6774,106600.0
2013-02-04 13:10:00,69.91,69.94,69.81,69.85,107000.0,56.6774,56.7018,56.5964,56.6288,107000.0
2013-02-04 13:15:00,69.85,69.96,69.83,69.87,82800.0,56.6288,56.718,56.6126,56.645,82800.0
2013-02-04 13:20:00,69.86,69.95,69.72,69.92,108600.0,56.6369,56.7099,56.5234,56.6855,108600.0
2013-02-04 13:25:00,69.94,69.97,69.89,69.95,105000.0,56.7018,56.7261,56.6612,56.7099,105000.0
2013-02-04 13:30:00,69.94,70.03,69.89,69.92,105200.0,56.7018,56.7747,56.6612,56.6855,105200.0
2013-02-04 13:35:00,69.92,70.03,69.92,69.99,97200.0,56.6855,56.7747,56.6855,56.7423,97200.0
2013-02-04 13:40:00,70.0,70.08,69.97,70.02,97000.0,56.7504,56.8153,56.7261,56.7666,97000.0
2013-02-04 13:45:00,70.04,70.05,69.88,70.0,114000.0,56.7828,56.7909,56.6531,56.7504,114000.0
2013-02-04 13:50:00,70.01,70.04,69.89,69.99,112000.0,56.7585,56.7828,56.6612,56.7423,112000.0
2013-02-04 13:55:00,69.99,70.05,69.97,70.02,97400.0,56.7423,56.7909,56.7261,56.7666,97400.0
2013-02-04 14:00:00,70.04,70.04,69.91,69.99,103600.0,56.7828,56.7828,56.6774,56.7423,103600.0
2013-02-04 14:05:00,69.99,70.07,69.89,70.04,137600.0,56.7423,56.8071,56.6612,56.7828,137600.0
2013-02-04 14:10:00,70.04,70.05,69.88,69.99,127000.0,56.7828,56.7909,56.6531,56.7423,127000.0
2013-02-04 14:15:00,69.99,70.0,69.76,69.82,137200.0,56.7423,56.7504,56.5558,56.6045,137200.0
2013-02-04 14:20:00,69.8,70.0,69.8,69.92,140200.0,56.5883,56.7504,56.5883,56.6855,140200.0
2013-02-04 14:25:00,69.92,69.97,69.85,69.92,159600.0,56.6855,56.7261,56.6288,56.6855,159600.0
2013-02-04 14:30:00,69.93,69.96,69.82,69.91,77400.0,56.6936,56.718,56.6045,56.6774,77400.0
2013-02-04 14:35:00,69.91,69.92,69.88,69.89,114400.0,56.6774,56.6855,56.6531,56.6612,114400.0
2013-02-04 14:40:00,69.89,69.92,69.86,69.88,81800.0,56.6612,56.6855,56.6369,56.6531,81800.0
2013-02-04 14:45:00,69.86,69.98,69.83,69.9,81400.0,56.6369,56.7342,56.6126,56.6693,81400.0
2013-02-04 14:50:00,69.91,69.94,69.82,69.92,77600.0,56.6774,56.7018,56.6045,56.6855,77600.0
2013-02-04 14:55:00,69.9,69.94,69.85,69.89,75600.0,56.6693,56.7018,56.6288,56.6612,75600.0
2013-02-04 15:00:00,69.88,69.89,69.81,69.82,89200.0,56.6531,56.6612,56.5964,56.6045,89200.0
2013-02-04 15:05:00,69.81,69.85,69.77,69.78,112000.0,56.5964,56.6288,56.5639,56.572,112000.0
2013-02-04 15:10:00,69.78,69.84,69.65,69.82,114400.0,56.572,56.6207,56.4666,56.6045,114400.0
2013-02-04 15:15:00,69.82,69.9,69.8,69.88,104000.0,56.6045,56.6693,56.5883,56.6531,104000.0
2013-02-04 15:20:00,69.86,69.88,69.8,69.8,96000.0,56.6369,56.6531,56.5883,56.5883,96000.0
2013-02-04 15:25:00,69.81,69.9,69.79,69.85,128000.0,56.5964,56.6693,56.5801,56.6288,128000.0
2013-02-04 15:30:00,69.84,69.87,69.74,69.74,150800.0,56.6207,56.645,56.5396,56.5396,150800.0
2013-02-04 15:35:00,69.74,69.79,69.68,69.78,155200.0,56.5396,56.5801,56.491,56.572,155200.0
2013-02-04 15:40:00,69.76,69.79,69.66,69.66,193000.0,56.5558,56.5801,56.4748,56.4748,193000.0
2013-02-04 15:45:00,69.67,69.72,69.63,69.7,203000.0,56.4829,56.5234,56.4504,56.5072,203000.0
2013-02-04 15:50:00,69.7,69.7,69.59,69.62,147000.0,56.5072,56.5072,56.418,56.4423,147000.0
2013-02-04 15:55:00,69.63,69.63,69.48,69.49,288200.0,56.4504,56.4504,56.3288,56.3369,288200.0
2013-02-05 09:30:00,69.72,69.85,69.64,69.79,61000.0,56.5234,56.6288,56.4585,56.5801,61000.0
2013-02-05 09:35:00,69.82,70.17,69.82,70.17,57000.0,56.6045,56.8882,56.6045,56.8882,57000.0
2013-02-05 09:40:00,70.15,70.22,69.92,69.96,93400.0,56.872,56.9288,56.6855,56.718,93400.0
2013-02-05 09:45:00,69.98,70.0,69.72,70.0,89800.0,56.7342,56.7504,56.5234,56.7504,89800.0
2013-02-05 09:50:00,70.0,70.0,69.85,69.97,82200.0,56.7504,56.7504,56.6288,56.7261,82200.0
2013-02-05 09:55:00,69.97,69.99,69.93,69.94,55000.0,56.7261,56.7423,56.6936,56.7018,55000.0
2013-02-05 10:00:00,69.94,69.94,69.72,69.72,103200.0,56.7018,56.7018,56.5234,56.5234,103200.0
2013-02-05 10:05:00,69.73,69.94,69.72,69.82,84600.0,56.5315,56.7018,56.5234,56.6045,84600.0
2013-02-05 10:10:00,69.83,69.91,69.78,69.86,131600.0,56.6126,56.6774,56.572,56.6369,131600.0
2013-02-05 10:15:00,69.86,69.89,69.75,69.76,105200.0,56.6369,56.6612,56.5477,56.5558,105200.0
2013-02-05 10:20:00,69.75,69.83,69.68,69.7,150600.0,56.5477,56.6126,56.491,56.5072,150600.0
2013-02-05 10:25:00,69.73,69.77,69.61,69.68,111400.0,56.5315,56.5639,56.4342,56.491,111400.0
2013-02-05 10:30:00,69.68,69.71,69.5,69.6,258800.0,56.491,56.5153,56.345,56.4261,258800.0
2013-02-05 10:35:00,69.6,69.81,69.6,69.8,111400.0,56.4261,56.5964,56.4261,56.5883,111400.0
2013-02-05 10:40:00,69.79,69.84,69.67,69.74,147200.0,56.5801,56.6207,56.4829,56.5396,147200.0
2013-02-05 10:45:00,69.71,69.72,69.53,69.61,129400.0,56.5153,56.5234,56.3694,56.4342,129400.0
2013-02-05 10:50:00,69.61,69.67,69.49,69.57,128800.0,56.4342,56.4829,56.3369,56.4018,128800.0
2013-02-05 10:55:00,69.58,69.64,69.44,69.44,183000.0,56.4099,56.4585,56.2964,56.2964,183000.0
2013-02-05 11:00:00,69.44,69.55,69.42,69.45,132400.0,56.2964,56.3856,56.2802,56.3045,132400.0
2013-02-05 11:05:00,69.45,69.5,69.41,69.41,135600.0,56.3045,56.345,56.2721,56.2721,135600.0
2013-02-05 11:10:00,69.42,69.45,69.22,69.23,271800.0,56.2802,56.3045,56.118,56.1261,271800.0
2013-02-05 11:15:00,69.23,69.41,69.15,69.29,224800.0,56.1261,56.2721,56.0613,56.1748,224800.0
2013-02-05 11:20:00,69.29,69.39,69.27,69.36,233200.0,56.1748,56.2559,56.1586,56.2315,233200.0
2013-02-05 11:25:00,69.36,69.37,69.2,69.3,178600.0,56.2315,56.2396,56.1018,56.1829,178600.0
2013-02-05 11:30:00,69.28,69.28,69.06,69.11,212000.0,56.1667,56.1667,55.9883,56.0289,212000.0
2013-02-05 11:35:00,69.1,69.11,68.91,69.01,177600.0,56.0207,56.0289,55.8667,55.9478,177600.0
2013-02-05 11:40:00,69.03,69.03,68.72,68.73,231400.0,55.964,55.964,55.7127,55.7208,231400.0
2013-02-05 11:45:00,68.72,68.73,68.54,68.54,229800.0,55.7127,55.7208,55.5667,55.5667,229800.0
2013-02-05 11:50:00,68.54,68.64,68.51,68.64,132800.0,55.5667,55.6478,55.5424,55.6478,132800.0
2013-02-05 11:55:00,68.64,68.64,68.5,68.56,118600.0,55.6478,55.6478,55.5343,55.583,118600.0
2013-02-05 12:00:00,68.57,68.93,68.55,68.89,130200.0,55.5911,55.8829,55.5749,55.8505,130200.0
2013-02-05 12:05:00,68.91,68.96,68.8,68.93,149800.0,55.8667,55.9072,55.7775,55.8829,149800.0
2013-02-05 12:10:00,68.94,69.0,68.67,68.67,169600.0,55.891,55.9397,55.6721,55.6721,169600.0
2013-02-05 12:15:00,68.64,68.79,68.61,68.71,120400.0,55.6478,55.7694,55.6235,55.7046,120400.0
2013-02-05 12:20:00,68.72,68.95,68.72,68.95,140200.0,55.7127,55.8991,55.7127,55.8991,140200.0
2013-02-05 12:25:00,68.95,69.07,68.8,69.04,130000.0,55.8991,55.9964,55.7775,55.9721,130000.0
2013-02-05 12:30:00,69.04,69.15,69.0,69.14,139600.0,55.9721,56.0613,55.9397,56.0532,139600.0
2013-02-05 12:35:00,69.14,69.29,69.11,69.24,118600.0,56.0532,56.1748,56.0289,56.1342,118600.0
2013-02-05 12:40:00,69.24,69.36,69.18,69.21,148800.0,56.1342,56.2315,56.0856,56.1099,148800.0
2013-02-05 12:45:00,69.21,69.35,69.17,69.28,140600.0,56.1099,56.2234,56.0775,56.1667,140600.0
2013-02-05 12:50:00,69.28,69.3,69.1,69.29,99800.0,56.1667,56.1829,56.0207,56.1748,99800.0
2013-02-05 12:55:00,69.3,69.45,69.27,69.45,151000.0,56.1829,56.3045,56.1586,56.3045,151000.0
2013-02-05 13:00:00,69.44,69.46,69.23,69.25,83000.0,56.2964,56.3126,56.1261,56.1424,83000.0
2013-02-05 13:05:00,69.21,69.29,69.08,69.13,102400.0,56.1099,56.1748,56.0045,56.0451,102400.0
2013-02-05 13:10:00,69.12,69.23,69.06,69.1,136600.0,56.037,56.1261,55.9883,56.0207,136600.0
2013-02-05 13:15:00,69.1,69.15,69.08,69.1,99000.0,56.0207,56.0613,56.0045,56.0207,99000.0
2013-02-05 13:20:00,69.1,69.14,69.06,69.13,84600.0,56.0207,56.0532,55.9883,56.0451,84600.0
2013-02-05 13:25:00,69.14,69.14,68.97,69.06,174200.0,56.0532,56.0532,55.9154,55.9883,174200.0
2013-02-05 13:30:00,69.07,69.08,68.86,68.89,137600.0,55.9964,56.0045,55.8262,55.8505,137600.0
2013-02-05 13:35:00,68.89,69.06,68.89,69.0,165400.0,55.8505,55.9883,55.8505,55.9397,165400.0
2013-02-05 13:40:00,68.98,69.11,68.98,69.05,82800.0,55.9235,56.0289,55.9235,55.9802,82800.0
2013-02-05 13:45:00,69.04,69.17,69.0,69.07,85600.0,55.9721,56.0775,55.9397,55.9964,85600.0
2013-02-05 13:50:00,69.08,69.14,69.05,69.06,75000.0,56.0045,56.0532,55.9802,55.9883,75000.0
2013-02-05 13:55:00,69.05,69.14,69.05,69.08,63600.0,55.9802,56.0532,55.9802,56.0045,63600.0
2013-02-05 14:00:00,69.08,69.22,69.08,69.14,100200.0,56.0045,56.118,56.0045,56.0532,100200.0
2013-02-05 14:05:00,69.14,69.16,69.05,69.13,113400.0,56.0532,56.0694,55.9802,56.0451,113400.0
2013-02-05 14:10:00,69.11,69.17,69.09,69.14,104800.0,56.0289,56.0775,56.0126,56.0532,104800.0
2013-02-05 14:15:00,69.13,69.16,68.98,69.0,141400.0,56.0451,56.0694,55.9235,55.9397,141400.0
2013-02-05 14:20:00,69.0,69.1,68.96,69.03,73000.0,55.9397,56.0207,55.9072,55.964,73000.0
2013-02-05 14:25:00,69.03,69.11,69.03,69.08,121400.0,55.964,56.0289,55.964,56.0045,121400.0
2013-02-05 14:30:00,69.09,69.19,68.97,69.17,105000.0,56.0126,56.0937,55.9154,56.0775,105000.0
2013-02-05 14:35:00,69.17,69.27,69.08,69.24,95000.0,56.0775,56.1586,56.0045,56.1342,95000.0
2013-02-05 14:40:00,69.23,69.23,69.13,69.16,114000.0,56.1261,56.1261,56.0451,56.0694,114000.0
2013-02-05 14:45:00,69.15,69.24,69.15,69.22,103400.0,56.0613,56.1342,56.0613,56.118,103400.0
2013-02-05 14:50:00,69.22,69.3,69.19,69.24,134000.0,56.118,56.1829,56.0937,56.1342,134000.0
2013-02-05 14:55:00,69.24,69.3,69.17,69.3,138200.0,56.1342,56.1829,56.0775,56.1829,138200.0
2013-02-05 15:00:00,69.29,69.34,69.25,69.32,95600.0,56.1748,56.2153,56.1424,56.1991,95600.0
2013-02-05 15:05:00,69.33,69.38,69.21,69.22,101800.0,56.2072,56.2477,56.1099,56.118,101800.0
2013-02-05 15:10:00,69.22,69.29,69.22,69.25,137800.0,56.118,56.1748,56.118,56.1424,137800.0
2013-02-05 15:15:00,69.24,69.26,69.17,69.25,127000.0,56.1342,56.1505,56.0775,56.1424,127000.0
2013-02-05 15:20:00,69.24,69.26,69.17,69.26,123400.0,56.1342,56.1505,56.0775,56.1505,123400.0
2013-02-05 15:25:00,69.26,69.3,69.22,69.27,182400.0,56.1505,56.1829,56.118,56.1586,182400.0
2013-02-05 15:30:00,69.27,69.32,69.24,69.28,79400.0,56.1586,56.1991,56.1342,56.1667,79400.0
2013-02-05 15:35:00,69.3,69.32,69.19,69.26,327800.0,56.1829,56.1991,56.0937,56.1505,327800.0
2013-02-05 15:40:00,69.26,69.3,69.24,69.26,197000.0,56.1505,56.1829,56.1342,56.1505,197000.0
2013-02-05 15:45:00,69.26,69.31,69.23,69.31,246800.0,56.1505,56.191,56.1261,56.191,246800.0
2013-02-05 15:50:00,69.31,69.33,69.14,69.2,337000.0,56.191,56.2072,56.0532,56.1018,337000.0
2013-02-05 15:55:00,69.2,69.28,69.08,69.17,338200.0,56.1018,56.1667,56.0045,56.0775,338200.0
2013-02-06 09:30:00,68.97,68.98,68.72,68.72,117000.0,55.9154,55.9235,55.7127,55.7127,117000.0
2013-02-06 09:35:00,68.73,68.78,68.53,68.58,190800.0,55.7208,55.7613,55.5586,55.5992,190800.0
2013-02-06 09:40:00,68.57,69.19,68.57,69.18,160000.0,55.5911,56.0937,55.5911,56.0856,160000.0
2013-02-06 09:45:00,69.16,69.17,68.92,68.94,73800.0,56.0694,56.0775,55.8748,55.891,73800.0
2013-02-06 09:50:00,68.94,69.0,68.89,68.94,58200.0,55.891,55.9397,55.8505,55.891,58200.0
2013-02-06 09:55:00,68.91,69.19,68.91,69.14,57600.0,55.8667,56.0937,55.8667,56.0532,57600.0
2013-02-06 10:00:00,69.14,69.36,69.12,69.31,68200.0,56.0532,56.2315,56.037,56.191,68200.0
2013-02-06 10:05:00,69.31,69.43,69.25,69.39,60600.0,56.191,56.2883,56.1424,56.2559,60600.0
2013-02-06 10:10:00,69.42,69.44,69.22,69.22,102600.0,56.2802,56.2964,56.118,56.118,102600.0
2013-02-06 10:15:00,69.2,69.3,69.04,69.06,115000.0,56.1018,56.1829,55.9721,55.9883,115000.0
2013-02-06 10:20:00,69.07,69.07,68.88,68.92,194600.0,55.9964,55.9964,55.8424,55.8748,194600.0
2013-02-06 10:25:00,68.91,69.01,68.88,68.89,179800.0,55.8667,55.9478,55.8424,55.8505,179800.0
2013-02-06 10:30:00,68.88,68.92,68.57,68.58,162200.0,55.8424,55.8748,55.5911,55.5992,162200.0
2013-02-06 10:35:00,68.59,68.72,68.58,68.6,164400.0,55.6073,55.7127,55.5992,55.6154,164400.0
2013-02-06 10:40:00,68.6,68.62,68.5,68.51,78400.0,55.6154,55.6316,55.5343,55.5424,78400.0
2013-02-06 10:45:00,68.5,68.53,68.43,68.45,72000.0,55.5343,55.5586,55.4776,55.4938,72000.0
2013-02-06 10:50:00,68.45,68.6,68.45,68.57,60200.0,55.4938,55.6154,55.4938,55.5911,60200.0
2013-02-06 10:55:00,68.56,68.67,68.51,68.63,72600.0,55.583,55.6721,55.5424,55.6397,72600.0
2013-02-06 11:00:00,68.63,68.79,68.63,68.71,58400.0,55.6397,55.7694,55.6397,55.7046,58400.0
2013-02-06 11:05:00,68.71,68.75,68.66,68.74,62600.0,55.7046,55.737,55.664,55.7289,62600.0
2013-02-06 11:10:00,68.74,68.99,68.74,68.97,97600.0,55.7289,55.9316,55.7289,55.9154,97600.0
2013-02-06 11:15:00,68.96,68.99,68.94,68.98,80400.0,55.9072,55.9316,55.891,55.9235,80400.0
2013-02-06 11:20:00,68.96,69.03,68.96,68.98,101400.0,55.9072,55.964,55.9072,55.9235,101400.0
2013-02-06 11:25:00,68.98,69.0,68.95,68.99,76600.0,55.9235,55.9397,55.8991,55.9316,76600.0
2013-02-06 11:30:00,68.97,69.0,68.94,68.94,45200.0,55.9154,55.9397,55.891,55.891,45200.0
2013-02-06 11:35:00,68.94,68.96,68.83,68.88,77600.0,55.891,55.9072,55.8019,55.8424,77600.0
2013-02-06 11:40:00,68.86,68.89,68.8,68.85,28800.0,55.8262,55.8505,55.7775,55.8181,28800.0
2013-02-06 11:45:00,68.85,68.85,68.8,68.8,36600.0,55.8181,55.8181,55.7775,55.7775,36600.0
2013-02-06 11:50:00,68.8,68.82,68.71,68.72,33800.0,55.7775,55.7937,55.7046,55.7127,33800.0
2013-02-06 11:55:00,68.7,68.92,68.7,68.88,84400.0,55.6965,55.8748,55.6965,55.8424,84400.0
2013-02-06 12:00:00,68.86,68.92,68.81,68.85,58800.0,55.8262,55.8748,55.7856,55.8181,58800.0
2013-02-06 12:05:00,68.85,68.97,68.81,68.93,78400.0,55.8181,55.9154,55.7856,55.8829,78400.0
2013-02-06 12:10:00,68.94,69.05,68.92,69.05,61600.0,55.891,55.9802,55.8748,55.9802,61600.0
2013-02-06 12:15:00,69.05,69.1,68.95,68.95,65400.0,55.9802,56.0207,55.8991,55.8991,65400.0
2013-02-06 12:20:00,68.97,69.0,68.91,68.91,57200.0,55.9154,55.9397,55.8667,55.8667,57200.0
2013-02-06 12:25:00,68.91,68.92,68.83,68.85,79800.0,55.8667,55.8748,55.8019,55.8181,79800.0
2013-02-06 12:30:00,68.85,69.03,68.85,69.01,46000.0,55.8181,55.964,55.8181,55.9478,46000.0
2013-02-06 12:35:00,69.03,69.05,68.99,69.02,34600.0,55.964,55.9802,55.9316,55.9559,34600.0
2013-02-06 12:40:00,69.01,69.02,68.95,68.95,32400.0,55.9478,55.9559,55.8991,55.8991,32400.0
2013-02-06 12:45:00,68.95,68.97,68.86,68.89,33600.0,55.8991,55.9154,55.8262,55.8505,33600.0
2013-02-06 12:50:00,68.88,68.9,68.83,68.83,57200.0,55.8424,55.8586,55.8019,55.8019,57200.0
2013-02-06 12:55:00,68.83,68.84,68.76,68.82,60000.0,55.8019,55.81,55.7451,55.7937,60000.0
2013-02-06 13:00:00,68.82,68.83,68.79,68.83,39200.0,55.7937,55.8019,55.7694,55.8019,39200.0
2013-02-06 13:05:00,68.82,68.92,68.82,68.89,74600.0,55.7937,55.8748,55.7937,55.8505,74600.0
2013-02-06 13:10:00,68.89,68.92,68.85,68.86,38000.0,55.8505,55.8748,55.8181,55.8262,38000.0
2013-02-06 13:15:00,68.88,68.91,68.83,68.86,64000.0,55.8424,55.8667,55.8019,55.8262,64000.0
2013-02-06 13:20:00,68.86,68.89,68.82,68.82,60000.0,55.8262,55.8505,55.7937,55.7937,60000.0
2013-02-06 13:25:00,68.82,68.83,68.71,68.73,172000.0,55.7937,55.8019,55.7046,55.7208,172000.0
2013-02-06 13:30:00,68.72,68.86,68.71,68.83,62600.0,55.7127,55.8262,55.7046,55.8019,62600.0
2013-02-06 13:35:00,68.85,68.85,68.79,68.81,106200.0,55.8181,55.8181,55.7694,55.7856,106200.0
2013-02-06 13:40:00,68.81,68.84,68.78,68.83,48200.0,55.7856,55.81,55.7613,55.8019,48200.0
2013-02-06 13:45:00,68.82,68.84,68.78,68.83,60800.0,55.7937,55.81,55.7613,55.8019,60800.0
2013-02-06 13:50:00,68.83,68.85,68.79,68.82,147800.0,55.8019,55.8181,55.7694,55.7937,147800.0
2013-02-06 13:55:00,68.81,68.83,68.76,68.79,71600.0,55.7856,55.8019,55.7451,55.7694,71600.0
2013-02-06 14:00:00,68.78,68.82,68.77,68.79,116600.0,55.7613,55.7937,55.7532,55.7694,116600.0
2013-02-06 14:05:00,68.79,68.86,68.79,68.83,161400.0,55.7694,55.8262,55.7694,55.8019,161400.0
2013-02-06 14:10:00,68.83,68.84,68.76,68.76,228000.0,55.8019,55.81,55.7451,55.7451,228000.0
2013-02-06 14:15:00,68.76,68.77,68.52,68.53,212600.0,55.7451,55.7532,55.5505,55.5586,212600.0
2013-02-06 14:20:00,68.53,68.6,68.47,68.56,251000.0,55.5586,55.6154,55.51,55.583,251000.0
2013-02-06 14:25:00,68.56,68.7,68.5,68.64,239000.0,55.583,55.6965,55.5343,55.6478,239000.0
2013-02-06 14:30:00,68.64,68.71,68.58,68.63,184200.0,55.6478,55.7046,55.5992,55.6397,184200.0
2013-02-06 14:35:00,68.61,68.8,68.61,68.79,103600.0,55.6235,55.7775,55.6235,55.7694,103600.0
2013-02-06 14:40:00,68.79,68.83,68.73,68.73,92600.0,55.7694,55.8019,55.7208,55.7208,92600.0
2013-02-06 14:45:00,68.74,68.83,68.73,68.82,111200.0,55.7289,55.8019,55.7208,55.7937,111200.0
2013-02-06 14:50:00,68.83,68.85,68.76,68.79,162400.0,55.8019,55.8181,55.7451,55.7694,162400.0
2013-02-06 14:55:00,68.8,68.88,68.79,68.86,151200.0,55.7775,55.8424,55.7694,55.8262,151200.0
2013-02-06 15:00:00,68.86,68.97,68.86,68.95,156400.0,55.8262,55.9154,55.8262,55.8991,156400.0
2013-02-06 15:05:00,68.95,68.99,68.91,68.96,211600.0,55.8991,55.9316,55.8667,55.9072,211600.0
2013-02-06 15:10:00,68.95,69.0,68.84,68.89,178400.0,55.8991,55.9397,55.81,55.8505,178400.0
2013-02-06 15:15:00,68.89,68.95,68.85,68.89,264000.0,55.8505,55.8991,55.8181,55.8505,264000.0
2013-02-06 15:20:00,68.89,68.99,68.86,68.97,166200.0,55.8505,55.9316,55.8262,55.9154,166200.0
2013-02-06 15:25:00,68.95,69.08,68.94,69.02,193800.0,55.8991,56.0045,55.891,55.9559,193800.0
2013-02-06 15:30:00,69.01,69.05,68.95,69.01,224200.0,55.9478,55.9802,55.8991,55.9478,224200.0
2013-02-06 15:35:00,69.01,69.07,68.99,69.01,242600.0,55.9478,55.9964,55.9316,55.9478,242600.0
2013-02-06 15:40:00,68.99,69.06,68.97,69.04,268600.0,55.9316,55.9883,55.9154,55.9721,268600.0
2013-02-06 15:45:00,69.05,69.07,69.01,69.01,269600.0,55.9802,55.9964,55.9478,55.9478,269600.0
2013-02-06 15:50:00,69.02,69.14,69.02,69.13,169800.0,55.9559,56.0532,55.9559,56.0451,169800.0
2013-02-06 15:55:00,69.13,69.19,69.06,69.16,129200.0,56.0451,56.0937,55.9883,56.0694,129200.0
2013-02-07 09:30:00,69.39,69.5,68.95,68.98,165200.0,56.2559,56.345,55.8991,55.9235,165200.0
2013-02-07 09:35:00,68.98,69.3,68.92,68.99,134000.0,55.9235,56.1829,55.8748,55.9316,134000.0
2013-02-07 09:40:00,68.99,69.01,68.78,68.97,88400.0,55.9316,55.9478,55.7613,55.9154,88400.0
2013-02-07 09:45:00,69.0,69.32,69.0,69.24,97000.0,55.9397,56.1991,55.9397,56.1342,97000.0
2013-02-07 09:50:00,69.22,69.22,68.93,68.96,97400.0,56.118,56.118,55.8829,55.9072,97400.0
2013-02-07 09:55:00,68.95,68.97,68.86,68.89,95600.0,55.8991,55.9154,55.8262,55.8505,95600.0
2013-02-07 10:00:00,68.89,68.9,68.75,68.76,92600.0,55.8505,55.8586,55.737,55.7451,92600.0
2013-02-07 10:05:00,68.76,68.77,68.7,68.73,110000.0,55.7451,55.7532,55.6965,55.7208,110000.0
2013-02-07 10:10:00,68.72,68.75,68.65,68.67,106800.0,55.7127,55.737,55.6559,55.6721,106800.0
2013-02-07 10:15:00,68.67,68.8,68.67,68.79,96000.0,55.6721,55.7775,55.6721,55.7694,96000.0
2013-02-07 10:20:00,68.79,68.85,68.7,68.71,96400.0,55.7694,55.8181,55.6965,55.7046,96400.0
2013-02-07 10:25:00,68.7,68.7,68.6,68.61,61000.0,55.6965,55.6965,55.6154,55.6235,61000.0
2013-02-07 10:30:00,68.6,68.61,68.43,68.43,105600.0,55.6154,55.6235,55.4776,55.4776,105600.0
2013-02-07 10:35:00,68.43,68.44,68.31,68.32,103400.0,55.4776,55.4857,55.3803,55.3884,103400.0
2013-02-07 10:40:00,68.32,68.35,68.26,68.27,89800.0,55.3884,55.4127,55.3397,55.3478,89800.0
2013-02-07 10:45:00,68.27,68.27,68.12,68.14,99000.0,55.3478,55.3478,55.2262,55.2425,99000.0
2013-02-07 10:50:00,68.14,68.36,68.14,68.31,132000.0,55.2425,55.4208,55.2425,55.3803,132000.0
2013-02-07 10:55:00,68.32,68.63,68.32,68.61,87000.0,55.3884,55.6397,55.3884,55.6235,87000.0
2013-02-07 11:00:00,68.6,68.61,68.54,68.55,88800.0,55.6154,55.6235,55.5667,55.5749,88800.0
2013-02-07 11:05:00,68.55,68.71,68.55,68.69,63800.0,55.5749,55.7046,55.5749,55.6884,63800.0
2013-02-07 11:10:00,68.69,68.7,68.6,68.61,83200.0,55.6884,55.6965,55.6154,55.6235,83200.0
2013-02-07 11:15:00,68.63,68.63,68.47,68.47,47200.0,55.6397,55.6397,55.51,55.51,47200.0
2013-02-07 11:20:00,68.48,68.48,68.43,68.45,72600.0,55.5181,55.5181,55.4776,55.4938,72600.0
2013-02-07 11:25:00,68.44,68.45,68.35,68.35,45800.0,55.4857,55.4938,55.4127,55.4127,45800.0
2013-02-07 11:30:00,68.35,68.36,68.3,68.31,62600.0,55.4127,55.4208,55.3722,55.3803,62600.0
2013-02-07 11:35:00,68.32,68.32,68.21,68.22,84600.0,55.3884,55.3884,55.2992,55.3073,84600.0
2013-02-07 11:40:00,68.22,68.23,68.13,68.16,36000.0,55.3073,55.3154,55.2343,55.2587,36000.0
2013-02-07 11:45:00,68.16,68.17,68.12,68.13,73000.0,55.2587,55.2668,55.2262,55.2343,73000.0
2013-02-07 11:50:00,68.13,68.14,68.1,68.11,70800.0,55.2343,55.2425,55.21,55.2181,70800.0
2013-02-07 11:55:00,68.1,68.14,68.02,68.1,132800.0,55.21,55.2425,55.1452,55.21,132800.0
2013-02-07 12:00:00,68.1,68.1,68.02,68.07,64200.0,55.21,55.21,55.1452,55.1857,64200.0
2013-02-07 12:05:00,68.07,68.33,68.06,68.33,82400.0,55.1857,55.3965,55.1776,55.3965,82400.0
2013-02-07 12:10:00,68.35,68.39,68.3,68.36,76400.0,55.4127,55.4451,55.3722,55.4208,76400.0
2013-02-07 12:15:00,68.36,68.36,68.25,68.29,44400.0,55.4208,55.4208,55.3316,55.3641,44400.0
2013-02-07 12:20:00,68.3,68.32,68.27,68.29,82000.0,55.3722,55.3884,55.3478,55.3641,82000.0
2013-02-07 12:25:00,68.31,68.36,68.29,68.35,43400.0,55.3803,55.4208,55.3641,55.4127,43400.0
2013-02-07 12:30:00,68.35,68.45,68.35,68.45,74400.0,55.4127,55.4938,55.4127,55.4938,74400.0
2013-02-07 12:35:00,68.46,68.47,68.39,68.39,46400.0,55.5019,55.51,55.4451,55.4451,46400.0
2013-02-07 12:40:00,68.39,68.45,68.39,68.45,50200.0,55.4451,55.4938,55.4451,55.4938,50200.0
2013-02-07 12:45:00,68.45,68.46,68.41,68.42,41000.0,55.4938,55.5019,55.4614,55.4695,41000.0
2013-02-07 12:50:00,68.43,68.45,68.35,68.36,58200.0,55.4776,55.4938,55.4127,55.4208,58200.0
2013-02-07 12:55:00,68.36,68.36,68.31,68.31,25200.0,55.4208,55.4208,55.3803,55.3803,25200.0
2013-02-07 13:00:00,68.31,68.33,68.23,68.26,50400.0,55.3803,55.3965,55.3154,55.3397,50400.0
2013-02-07 13:05:00,68.26,68.27,68.21,68.21,61000.0,55.3397,55.3478,55.2992,55.2992,61000.0
2013-02-07 13:10:00,68.22,68.28,68.22,68.28,35200.0,55.3073,55.356,55.3073,55.356,35200.0
2013-02-07 13:15:00,68.28,68.31,68.27,68.28,37800.0,55.356,55.3803,55.3478,55.356,37800.0
2013-02-07 13:20:00,68.28,68.28,68.22,68.22,40000.0,55.356,55.356,55.3073,55.3073,40000.0
2013-02-07 13:25:00,68.22,68.38,68.21,68.38,86200.0,55.3073,55.437,55.2992,55.437,86200.0
2013-02-07 13:30:00,68.38,68.49,68.38,68.45,68800.0,55.437,55.5262,55.437,55.4938,68800.0
2013-02-07 13:35:00,68.46,68.51,68.45,68.51,81800.0,55.5019,55.5424,55.4938,55.5424,81800.0
2013-02-07 13:40:00,68.5,68.61,68.49,68.6,78800.0,55.5343,55.6235,55.5262,55.6154,78800.0
2013-02-07 13:45:00,68.61,68.76,68.61,68.74,118400.0,55.6235,55.7451,55.6235,55.7289,118400.0
2013-02-07 13:50:00,68.73,68.77,68.72,68.76,87000.0,55.7208,55.7532,55.7127,55.7451,87000.0
2013-02-07 13:55:00,68.76,68.85,68.74,68.75,73800.0,55.7451,55.8181,55.7289,55.737,73800.0
2013-02-07 14:00:00,68.74,68.79,68.73,68.75,118200.0,55.7289,55.7694,55.7208,55.737,118200.0
2013-02-07 14:05:00,68.75,68.77,68.74,68.75,82400.0,55.737,55.7532,55.7289,55.737,82400.0
2013-02-07 14:10:00,68.75,68.75,68.7,68.71,68000.0,55.737,55.737,55.6965,55.7046,68000.0
2013-02-07 14:15:00,68.7,68.71,68.66,68.68,87200.0,55.6965,55.7046,55.664,55.6802,87200.0
2013-02-07 14:20:00,68.67,68.68,68.58,68.58,75000.0,55.6721,55.6802,55.5992,55.5992,75000.0
2013-02-07 14:25:00,68.58,68.58,68.53,68.54,105600.0,55.5992,55.5992,55.5586,55.5667,105600.0
2013-02-07 14:30:00,68.54,68.67,68.53,68.67,156200.0,55.5667,55.6721,55.5586,55.6721,156200.0
2013-02-07 14:35:00,68.67,68.75,68.67,68.71,129200.0,55.6721,55.737,55.6721,55.7046,129200.0
2013-02-07 14:40:00,68.71,68.75,68.71,68.73,153400.0,55.7046,55.737,55.7046,55.7208,153400.0
2013-02-07 14:45:00,68.73,68.85,68.72,68.73,151800.0,55.7208,55.8181,55.7127,55.7208,151800.0
2013-02-07 14:50:00,68.73,68.76,68.7,68.74,126600.0,55.7208,55.7451,55.6965,55.7289,126600.0
2013-02-07 14:55:00,68.75,68.92,68.75,68.88,112200.0,55.737,55.8748,55.737,55.8424,112200.0
2013-02-07 15:00:00,68.87,68.95,68.86,68.92,153600.0,55.8343,55.8991,55.8262,55.8748,153600.0
2013-02-07 15:05:00,68.92,69.0,68.92,68.96,148800.0,55.8748,55.9397,55.8748,55.9072,148800.0
2013-02-07 15:10:00,68.93,68.97,68.92,68.95,144800.0,55.8829,55.9154,55.8748,55.8991,144800.0
2013-02-07 15:15:00,68.95,69.11,68.95,69.11,136000.0,55.8991,56.0289,55.8991,56.0289,136000.0
2013-02-07 15:20:00,69.11,69.16,69.09,69.09,205000.0,56.0289,56.0694,56.0126,56.0126,205000.0
2013-02-07 15:25:00,69.09,69.15,69.02,69.12,163600.0,56.0126,56.0613,55.9559,56.037,163600.0
2013-02-07 15:30:00,69.13,69.14,69.08,69.1,135200.0,56.0451,56.0532,56.0045,56.0207,135200.0
2013-02-07 15:35:00,69.1,69.1,68.92,69.03,165200.0,56.0207,56.0207,55.8748,55.964,165200.0
2013-02-07 15:40:00,69.03,69.06,68.99,68.99,169000.0,55.964,55.9883,55.9316,55.9316,169000.0
2013-02-07 15:45:00,68.99,69.02,68.83,69.01,223600.0,55.9316,55.9559,55.8019,55.9478,223600.0
2013-02-07 15:50:00,69.01,69.01,68.89,69.0,82400.0,55.9478,55.9478,55.8505,55.9397,82400.0
2013-02-07 15:55:00,68.99,69.04,68.92,68.99,216400.0,55.9316,55.9721,55.8748,55.9316,216400.0
2013-02-08 09:30:00,69.0,69.06,68.7,68.89,130200.0,55.9397,55.9883,55.6965,55.8505,130200.0
2013-02-08 09:35:00,68.9,69.49,68.9,69.49,81400.0,55.8586,56.3369,55.8586,56.3369,81400.0
2013-02-08 09:40:00,69.49,69.64,69.44,69.44,28800.0,56.3369,56.4585,56.2964,56.2964,28800.0
2013-02-08 09:45:00,69.44,69.48,69.09,69.11,121200.0,56.2964,56.3288,56.0126,56.0289,121200.0
2013-02-08 09:50:00,69.11,69.13,68.98,69.02,67400.0,56.0289,56.0451,55.9235,55.9559,67400.0
2013-02-08 09:55:00,69.03,69.1,68.9,68.9,74000.0,55.964,56.0207,55.8586,55.8586,74000.0
2013-02-08 10:00:00,68.89,69.05,68.89,69.01,89200.0,55.8505,55.9802,55.8505,55.9478,89200.0
2013-02-08 10:05:00,69.03,69.05,68.99,68.99,96000.0,55.964,55.9802,55.9316,55.9316,96000.0
2013-02-08 10:10:00,69.0,69.01,68.9,68.91,112600.0,55.9397,55.9478,55.8586,55.8667,112600.0
2013-02-08 10:15:00,68.92,68.96,68.87,68.89,116600.0,55.8748,55.9072,55.8343,55.8505,116600.0
2013-02-08 10:20:00,68.89,68.89,68.82,68.83,121200.0,55.8505,55.8505,55.7937,55.8019,121200.0
2013-02-08 10:25:00,68.83,68.88,68.81,68.83,130600.0,55.8019,55.8424,55.7856,55.8019,130600.0
2013-02-08 10:30:00,68.83,68.88,68.79,68.86,88600.0,55.8019,55.8424,55.7694,55.8262,88600.0
2013-02-08 10:35:00,68.86,69.0,68.86,68.92,95200.0,55.8262,55.9397,55.8262,55.8748,95200.0
2013-02-08 10:40:00,68.93,68.97,68.9,68.91,83600.0,55.8829,55.9154,55.8586,55.8667,83600.0
2013-02-08 10:45:00,68.91,68.94,68.9,68.93,69400.0,55.8667,55.891,55.8586,55.8829,69400.0
2013-02-08 10:50:00,68.94,68.94,68.89,68.9,66400.0,55.891,55.891,55.8505,55.8586,66400.0
2013-02-08 10:55:00,68.89,68.9,68.86,68.88,73400.0,55.8505,55.8586,55.8262,55.8424,73400.0
2013-02-08 11:00:00,68.88,68.89,68.85,68.86,69800.0,55.8424,55.8505,55.8181,55.8262,69800.0
2013-02-08 11:05:00,68.86,68.86,68.82,68.86,112000.0,55.8262,55.8262,55.7937,55.8262,112000.0
2013-02-08 11:10:00,68.88,68.89,68.81,68.82,34800.0,55.8424,55.8505,55.7856,55.7937,34800.0
2013-02-08 11:15:00,68.82,68.92,68.82,68.92,86200.0,55.7937,55.8748,55.7937,55.8748,86200.0
2013-02-08 11:20:00,68.92,68.93,68.89,68.92,64400.0,55.8748,55.8829,55.8505,55.8748,64400.0
2013-02-08 11:25:00,68.92,69.0,68.92,68.99,73800.0,55.8748,55.9397,55.8748,55.9316,73800.0
2013-02-08 11:30:00,68.99,68.99,68.92,68.93,65600.0,55.9316,55.9316,55.8748,55.8829,65600.0
2013-02-08 11:35:00,68.92,69.06,68.92,69.02,92800.0,55.8748,55.9883,55.8748,55.9559,92800.0
2013-02-08 11:40:00,69.02,69.16,69.01,69.11,92600.0,55.9559,56.0694,55.9478,56.0289,92600.0
2013-02-08 11:45:00,69.1,69.28,69.1,69.27,78200.0,56.0207,56.1667,56.0207,56.1586,78200.0
2013-02-08 11:50:00,69.28,69.33,69.27,69.27,100200.0,56.1667,56.2072,56.1586,56.1586,100200.0
2013-02-08 11:55:00,69.27,69.27,69.16,69.17,61400.0,56.1586,56.1586,56.0694,56.0775,61400.0
2013-02-08 12:00:00,69.17,69.17,69.1,69.1,40800.0,56.0775,56.0775,56.0207,56.0207,40800.0
2013-02-08 12:05:00,69.1,69.11,69.05,69.05,62600.0,56.0207,56.0289,55.9802,55.9802,62600.0
2013-02-08 12:10:00,69.05,69.07,69.02,69.03,80600.0,55.9802,55.9964,55.9559,55.964,80600.0
2013-02-08 12:15:00,69.03,69.03,69.0,69.01,88600.0,55.964,55.964,55.9397,55.9478,88600.0
2013-02-08 12:20:00,69.01,69.06,69.0,69.05,86800.0,55.9478,55.9883,55.9397,55.9802,86800.0
2013-02-08 12:25:00,69.05,69.07,69.03,69.06,51000.0,55.9802,55.9964,55.964,55.9883,51000.0
2013-02-08 12:30:00,69.06,69.08,69.05,69.08,77000.0,55.9883,56.0045,55.9802,56.0045,77000.0
2013-02-08 12:35:00,69.08,69.17,69.08,69.1,82600.0,56.0045,56.0775,56.0045,56.0207,82600.0
2013-02-08 12:40:00,69.1,69.14,69.09,69.14,72000.0,56.0207,56.0532,56.0126,56.0532,72000.0
2013-02-08 12:45:00,69.14,69.23,69.14,69.19,78000.0,56.0532,56.1261,56.0532,56.0937,78000.0
2013-02-08 12:50:00,69.19,69.21,69.19,69.2,105600.0,56.0937,56.1099,56.0937,56.1018,105600.0
2013-02-08 12:55:00,69.2,69.22,69.2,69.21,93800.0,56.1018,56.118,56.1018,56.1099,93800.0
2013-02-08 13:00:00,69.22,69.33,69.22,69.29,105800.0,56.118,56.2072,56.118,56.1748,105800.0
2013-02-08 13:05:00,69.29,69.29,69.24,69.28,82000.0,56.1748,56.1748,56.1342,56.1667,82000.0
2013-02-08 13:10:00,69.28,69.36,69.28,69.35,98400.0,56.1667,56.2315,56.1667,56.2234,98400.0
2013-02-08 13:15:00,69.36,69.36,69.2,69.21,158000.0,56.2315,56.2315,56.1018,56.1099,158000.0
2013-02-08 13:20:00,69.21,69.3,69.21,69.28,102600.0,56.1099,56.1829,56.1099,56.1667,102600.0
2013-02-08 13:25:00,69.28,69.33,69.28,69.29,97000.0,56.1667,56.2072,56.1667,56.1748,97000.0
2013-02-08 13:30:00,69.29,69.3,69.28,69.3,80600.0,56.1748,56.1829,56.1667,56.1829,80600.0
2013-02-08 13:35:00,69.3,69.36,69.3,69.36,88400.0,56.1829,56.2315,56.1829,56.2315,88400.0
2013-02-08 13:40:00,69.36,69.39,69.32,69.35,127400.0,56.2315,56.2559,56.1991,56.2234,127400.0
2013-02-08 13:45:00,69.35,69.38,69.33,69.35,86200.0,56.2234,56.2477,56.2072,56.2234,86200.0
2013-02-08 13:50:00,69.35,69.38,69.35,69.36,103600.0,56.2234,56.2477,56.2234,56.2315,103600.0
2013-02-08 13:55:00,69.36,69.37,69.32,69.36,105200.0,56.2315,56.2396,56.1991,56.2315,105200.0
2013-02-08 14:00:00,69.36,69.36,69.33,69.33,101200.0,56.2315,56.2315,56.2072,56.2072,101200.0
2013-02-08 14:05:00,69.33,69.37,69.33,69.37,102000.0,56.2072,56.2396,56.2072,56.2396,102000.0
2013-02-08 14:10:00,69.37,69.4,69.36,69.4,79200.0,56.2396,56.264,56.2315,56.264,79200.0
2013-02-08 14:15:00,69.4,69.45,69.4,69.45,96400.0,56.264,56.3045,56.264,56.3045,96400.0
2013-02-08 14:20:00,69.45,69.45,69.42,69.44,109200.0,56.3045,56.3045,56.2802,56.2964,109200.0
2013-02-08 14:25:00,69.43,69.45,69.43,69.45,110600.0,56.2883,56.3045,56.2883,56.3045,110600.0
2013-02-08 14:30:00,69.44,69.51,69.43,69.49,121600.0,56.2964,56.3531,56.2883,56.3369,121600.0
2013-02-08 14:35:00,69.49,69.56,69.49,69.55,85400.0,56.3369,56.3937,56.3369,56.3856,85400.0
2013-02-08 14:40:00,69.56,69.61,69.53,69.61,122200.0,56.3937,56.4342,56.3694,56.4342,122200.0
2013-02-08 14:45:00,69.6,69.6,69.55,69.58,113400.0,56.4261,56.4261,56.3856,56.4099,113400.0
2013-02-08 14:50:00,69.58,69.58,69.46,69.46,92800.0,56.4099,56.4099,56.3126,56.3126,92800.0
2013-02-08 14:55:00,69.46,69.46,69.41,69.41,124000.0,56.3126,56.3126,56.2721,56.2721,124000.0
2013-02-08 15:00:00,69.41,69.42,69.35,69.42,122800.0,56.2721,56.2802,56.2234,56.2802,122800.0
2013-02-08 15:05:00,69.42,69.5,69.41,69.42,99000.0,56.2802,56.345,56.2721,56.2802,99000.0
2013-02-08 15:10:00,69.42,69.49,69.41,69.46,72600.0,56.2802,56.3369,56.2721,56.3126,72600.0
2013-02-08 15:15:00,69.46,69.5,69.41,69.41,74800.0,56.3126,56.345,56.2721,56.2721,74800.0
2013-02-08 15:20:00,69.42,69.44,69.38,69.4,108800.0,56.2802,56.2964,56.2477,56.264,108800.0
2013-02-08 15:25:00,69.39,69.41,69.36,69.37,95600.0,56.2559,56.2721,56.2315,56.2396,95600.0
2013-02-08 15:30:00,69.36,69.38,69.35,69.36,76600.0,56.2315,56.2477,56.2234,56.2315,76600.0
2013-02-08 15:35:00,69.37,69.37,69.3,69.33,83600.0,56.2396,56.2396,56.1829,56.2072,83600.0
2013-02-08 15:40:00,69.32,69.34,69.13,69.3,147400.0,56.1991,56.2153,56.0451,56.1829,147400.0
2013-02-08 15:45:00,69.32,69.41,69.31,69.36,29400.0,56.1991,56.2721,56.191,56.2315,29400.0
2013-02-08 15:50:00,69.36,69.42,69.36,69.37,39000.0,56.2315,56.2802,56.2315,56.2396,39000.0
2013-02-08 15:55:00,69.38,69.42,69.33,69.4,68200.0,56.2477,56.2802,56.2072,56.264,68200.0
2013-02-11 09:30:00,69.58,69.6,69.28,69.55,89200.0,56.4099,56.4261,56.1667,56.3856,89200.0
2013-02-11 09:35:00,69.55,69.57,69.43,69.54,30200.0,56.3856,56.4018,56.2883,56.3775,30200.0
2013-02-11 09:40:00,69.48,69.5,69.28,69.33,56000.0,56.3288,56.345,56.1667,56.2072,56000.0
2013-02-11 09:45:00,69.32,69.39,69.31,69.32,106000.0,56.1991,56.2559,56.191,56.1991,106000.0
2013-02-11 09:50:00,69.32,69.33,69.3,69.31,68600.0,56.1991,56.2072,56.1829,56.191,68600.0
2013-02-11 09:55:00,69.31,69.32,69.27,69.27,75800.0,56.191,56.1991,56.1586,56.1586,75800.0
2013-02-11 10:00:00,69.27,69.28,69.26,69.28,108400.0,56.1586,56.1667,56.1505,56.1667,108400.0
2013-02-11 10:05:00,69.28,69.28,69.24,69.24,97600.0,56.1667,56.1667,56.1342,56.1342,97600.0
2013-02-11 10:10:00,69.24,69.26,69.23,69.24,91400.0,56.1342,56.1505,56.1261,56.1342,91400.0
2013-02-11 10:15:00,69.24,69.24,69.14,69.14,98600.0,56.1342,56.1342,56.0532,56.0532,98600.0
2013-02-11 10:20:00,69.14,69.14,69.12,69.12,84800.0,56.0532,56.0532,56.037,56.037,84800.0
2013-02-11 10:25:00,69.12,69.14,69.11,69.11,97000.0,56.037,56.0532,56.0289,56.0289,97000.0
2013-02-11 10:30:00,69.11,69.11,69.08,69.1,120200.0,56.0289,56.0289,56.0045,56.0207,120200.0
2013-02-11 10:35:00,69.1,69.21,69.09,69.16,122600.0,56.0207,56.1099,56.0126,56.0694,122600.0
2013-02-11 10:40:00,69.17,69.3,69.17,69.28,75400.0,56.0775,56.1829,56.0775,56.1667,75400.0
2013-02-11 10:45:00,69.28,69.42,69.27,69.39,109800.0,56.1667,56.2802,56.1586,56.2559,109800.0
2013-02-11 10:50:00,69.39,69.5,69.39,69.47,67000.0,56.2559,56.345,56.2559,56.3207,67000.0
2013-02-11 10:55:00,69.47,69.47,69.42,69.42,46600.0,56.3207,56.3207,56.2802,56.2802,46600.0
2013-02-11 11:00:00,69.41,69.42,69.35,69.35,42600.0,56.2721,56.2802,56.2234,56.2234,42600.0
2013-02-11 11:05:00,69.35,69.36,69.32,69.33,79800.0,56.2234,56.2315,56.1991,56.2072,79800.0
2013-02-11 11:10:00,69.33,69.35,69.32,69.33,79200.0,56.2072,56.2234,56.1991,56.2072,79200.0
2013-02-11 11:15:00,69.32,69.33,69.32,69.33,91200.0,56.1991,56.2072,56.1991,56.2072,91200.0
2013-02-11 11:20:00,69.33,69.33,69.32,69.33,88000.0,56.2072,56.2072,56.1991,56.2072,88000.0
2013-02-11 11:25:00,69.33,69.33,69.29,69.29,87000.0,56.2072,56.2072,56.1748,56.1748,87000.0
2013-02-11 11:30:00,69.3,69.3,69.28,69.28,41800.0,56.1829,56.1829,56.1667,56.1667,41800.0
2013-02-11 11:35:00,69.29,69.3,69.25,69.25,74200.0,56.1748,56.1829,56.1424,56.1424,74200.0
2013-02-11 11:40:00,69.25,69.27,69.25,69.25,55800.0,56.1424,56.1586,56.1424,56.1424,55800.0
2013-02-11 11:45:00,69.25,69.27,69.25,69.25,81000.0,56.1424,56.1586,56.1424,56.1424,81000.0
2013-02-11 11:50:00,69.26,69.34,69.25,69.32,60000.0,56.1505,56.2153,56.1424,56.1991,60000.0
2013-02-11 11:55:00,69.32,69.33,69.31,69.33,68600.0,56.1991,56.2072,56.191,56.2072,68600.0
2013-02-11 12:00:00,69.33,69.33,69.29,69.3,63400.0,56.2072,56.2072,56.1748,56.1829,63400.0
2013-02-11 12:05:00,69.3,69.3,69.28,69.29,71600.0,56.1829,56.1829,56.1667,56.1748,71600.0
2013-02-11 12:10:00,69.28,69.29,69.28,69.29,69000.0,56.1667,56.1748,56.1667,56.1748,69000.0
2013-02-11 12:15:00,69.28,69.38,69.28,69.36,74200.0,56.1667,56.2477,56.1667,56.2315,74200.0
2013-02-11 12:20:00,69.36,69.41,69.36,69.39,43800.0,56.2315,56.2721,56.2315,56.2559,43800.0
2013-02-11 12:25:00,69.4,69.46,69.39,69.46,56200.0,56.264,56.3126,56.2559,56.3126,56200.0
2013-02-11 12:30:00,69.46,69.51,69.45,69.5,60800.0,56.3126,56.3531,56.3045,56.345,60800.0
2013-02-11 12:35:00,69.5,69.54,69.49,69.52,76800.0,56.345,56.3775,56.3369,56.3612,76800.0
2013-02-11 12:40:00,69.51,69.52,69.5,69.5,55400.0,56.3531,56.3612,56.345,56.345,55400.0
2013-02-11 12:45:00,69.5,69.51,69.49,69.5,56000.0,56.345,56.3531,56.3369,56.345,56000.0
2013-02-11 12:50:00,69.5,69.6,69.5,69.6,55400.0,56.345,56.4261,56.345,56.4261,55400.0
2013-02-11 12:55:00,69.6,69.66,69.56,69.63,70200.0,56.4261,56.4748,56.3937,56.4504,70200.0
2013-02-11 13:00:00,69.62,69.73,69.61,69.7,79000.0,56.4423,56.5315,56.4342,56.5072,79000.0
2013-02-11 13:05:00,69.69,69.69,69.57,69.58,28200.0,56.4991,56.4991,56.4018,56.4099,28200.0
2013-02-11 13:10:00,69.58,69.58,69.5,69.5,28200.0,56.4099,56.4099,56.345,56.345,28200.0
2013-02-11 13:15:00,69.5,69.5,69.41,69.43,47800.0,56.345,56.345,56.2721,56.2883,47800.0
2013-02-11 13:20:00,69.42,69.43,69.41,69.41,41800.0,56.2802,56.2883,56.2721,56.2721,41800.0
2013-02-11 13:25:00,69.4,69.41,69.38,69.38,57200.0,56.264,56.2721,56.2477,56.2477,57200.0
2013-02-11 13:30:00,69.38,69.39,69.35,69.35,35400.0,56.2477,56.2559,56.2234,56.2234,35400.0
2013-02-11 13:35:00,69.35,69.35,69.33,69.33,48800.0,56.2234,56.2234,56.2072,56.2072,48800.0
2013-02-11 13:40:00,69.33,69.41,69.33,69.41,115200.0,56.2072,56.2721,56.2072,56.2721,115200.0
2013-02-11 13:45:00,69.4,69.45,69.4,69.41,45800.0,56.264,56.3045,56.264,56.2721,45800.0
2013-02-11 13:50:00,69.41,69.42,69.36,69.38,57600.0,56.2721,56.2802,56.2315,56.2477,57600.0
2013-02-11 13:55:00,69.38,69.41,69.38,69.41,41600.0,56.2477,56.2721,56.2477,56.2721,41600.0
2013-02-11 14:00:00,69.41,69.46,69.4,69.46,95000.0,56.2721,56.3126,56.264,56.3126,95000.0
2013-02-11 14:05:00,69.46,69.47,69.45,69.46,54200.0,56.3126,56.3207,56.3045,56.3126,54200.0
2013-02-11 14:10:00,69.47,69.51,69.47,69.49,69000.0,56.3207,56.3531,56.3207,56.3369,69000.0
2013-02-11 14:15:00,69.49,69.5,69.47,69.47,49000.0,56.3369,56.345,56.3207,56.3207,49000.0
2013-02-11 14:20:00,69.47,69.47,69.41,69.42,35000.0,56.3207,56.3207,56.2721,56.2802,35000.0
2013-02-11 14:25:00,69.42,69.42,69.38,69.39,52200.0,56.2802,56.2802,56.2477,56.2559,52200.0
2013-02-11 14:30:00,69.39,69.39,69.38,69.39,38600.0,56.2559,56.2559,56.2477,56.2559,38600.0
2013-02-11 14:35:00,69.38,69.39,69.37,69.37,134600.0,56.2477,56.2559,56.2396,56.2396,134600.0
2013-02-11 14:40:00,69.37,69.48,69.36,69.46,75600.0,56.2396,56.3288,56.2315,56.3126,75600.0
2013-02-11 14:45:00,69.46,69.47,69.45,69.45,56800.0,56.3126,56.3207,56.3045,56.3045,56800.0
2013-02-11 14:50:00,69.45,69.46,69.45,69.45,45800.0,56.3045,56.3126,56.3045,56.3045,45800.0
2013-02-11 14:55:00,69.45,69.57,69.45,69.56,68000.0,56.3045,56.4018,56.3045,56.3937,68000.0
2013-02-11 15:00:00,69.56,69.61,69.56,69.6,78600.0,56.3937,56.4342,56.3937,56.4261,78600.0
2013-02-11 15:05:00,69.6,69.64,69.58,69.58,101200.0,56.4261,56.4585,56.4099,56.4099,101200.0
2013-02-11 15:10:00,69.58,69.6,69.54,69.6,41600.0,56.4099,56.4261,56.3775,56.4261,41600.0
2013-02-11 15:15:00,69.59,69.64,69.59,69.61,58000.0,56.418,56.4585,56.418,56.4342,58000.0
2013-02-11 15:20:00,69.62,69.63,69.61,69.62,69000.0,56.4423,56.4504,56.4342,56.4423,69000.0
2013-02-11 15:25:00,69.62,69.66,69.61,69.65,101200.0,56.4423,56.4748,56.4342,56.4666,101200.0
2013-02-11 15:30:00,69.65,69.66,69.63,69.64,78800.0,56.4666,56.4748,56.4504,56.4585,78800.0
2013-02-11 15:35:00,69.64,69.74,69.64,69.74,83200.0,56.4585,56.5396,56.4585,56.5396,83200.0
2013-02-11 15:40:00,69.74,69.85,69.73,69.81,169000.0,56.5396,56.6288,56.5315,56.5964,169000.0
2013-02-11 15:45:00,69.8,69.81,69.72,69.76,33200.0,56.5883,56.5964,56.5234,56.5558,33200.0
2013-02-11 15:50:00,69.76,69.76,69.66,69.66,31600.0,56.5558,56.5558,56.4748,56.4748,31600.0
2013-02-11 15:55:00,69.64,69.69,69.64,69.68,59200.0,56.4585,56.4991,56.4585,56.491,59200.0
2013-02-12 09:30:00,69.2,69.2,68.36,68.36,186400.0,56.1018,56.1018,55.4208,55.4208,186400.0
2013-02-12 09:35:00,68.44,68.51,68.36,68.5,161400.0,55.4857,55.5424,55.4208,55.5343,161400.0
2013-02-12 09:40:00,68.46,68.76,68.46,68.71,139400.0,55.5019,55.7451,55.5019,55.7046,139400.0
2013-02-12 09:45:00,68.73,68.74,68.27,68.27,110800.0,55.7208,55.7289,55.3478,55.3478,110800.0
2013-02-12 09:50:00,68.26,68.45,68.16,68.41,155200.0,55.3397,55.4938,55.2587,55.4614,155200.0
2013-02-12 09:55:00,68.41,68.56,68.4,68.52,83600.0,55.4614,55.583,55.4532,55.5505,83600.0
2013-02-12 10:00:00,68.53,68.54,68.36,68.36,95400.0,55.5586,55.5667,55.4208,55.4208,95400.0
2013-02-12 10:05:00,68.36,68.36,68.08,68.08,132800.0,55.4208,55.4208,55.1938,55.1938,132800.0
2013-02-12 10:10:00,68.08,68.11,67.97,68.06,176600.0,55.1938,55.2181,55.1046,55.1776,176600.0
2013-02-12 10:15:00,68.07,68.25,68.06,68.17,75000.0,55.1857,55.3316,55.1776,55.2668,75000.0
2013-02-12 10:20:00,68.18,68.26,68.17,68.26,96800.0,55.2749,55.3397,55.2668,55.3397,96800.0
2013-02-12 10:25:00,68.28,68.47,68.21,68.47,160600.0,55.356,55.51,55.2992,55.51,160600.0
2013-02-12 10:30:00,68.46,68.48,68.25,68.26,88400.0,55.5019,55.5181,55.3316,55.3397,88400.0
2013-02-12 10:35:00,68.25,68.26,68.01,68.06,95000.0,55.3316,55.3397,55.1371,55.1776,95000.0
2013-02-12 10:40:00,68.06,68.08,67.88,67.97,141400.0,55.1776,55.1938,55.0317,55.1046,141400.0
2013-02-12 10:45:00,67.95,68.11,67.9,68.08,116600.0,55.0884,55.2181,55.0479,55.1938,116600.0
2013-02-12 10:50:00,68.08,68.14,68.06,68.11,63400.0,55.1938,55.2425,55.1776,55.2181,63400.0
2013-02-12 10:55:00,68.11,68.12,68.05,68.05,93000.0,55.2181,55.2262,55.1695,55.1695,93000.0
2013-02-12 11:00:00,68.06,68.07,67.97,67.97,56800.0,55.1776,55.1857,55.1046,55.1046,56800.0
2013-02-12 11:05:00,67.98,68.1,67.9,68.08,84200.0,55.1127,55.21,55.0479,55.1938,84200.0
2013-02-12 11:10:00,68.08,68.09,68.0,68.02,56800.0,55.1938,55.2019,55.129,55.1452,56800.0
2013-02-12 11:15:00,68.02,68.03,67.96,67.98,65600.0,55.1452,55.1533,55.0965,55.1127,65600.0
2013-02-12 11:20:00,67.98,68.0,67.89,67.95,70200.0,55.1127,55.129,55.0398,55.0884,70200.0
2013-02-12 11:25:00,67.94,68.1,67.93,68.08,75600.0,55.0803,55.21,55.0722,55.1938,75600.0
2013-02-12 11:30:00,68.08,68.08,67.93,67.95,89800.0,55.1938,55.1938,55.0722,55.0884,89800.0
2013-02-12 11:35:00,67.95,67.95,67.9,67.9,35800.0,55.0884,55.0884,55.0479,55.0479,35800.0
2013-02-12 11:40:00,67.89,67.91,67.85,67.87,49400.0,55.0398,55.056,55.0073,55.0236,49400.0
2013-02-12 11:45:00,67.86,67.88,67.73,67.74,66400.0,55.0155,55.0317,54.9101,54.9182,66400.0
2013-02-12 11:50:00,67.74,67.87,67.74,67.86,47000.0,54.9182,55.0236,54.9182,55.0155,47000.0
2013-02-12 11:55:00,67.86,67.87,67.82,67.86,39400.0,55.0155,55.0236,54.983,55.0155,39400.0
2013-02-12 12:00:00,67.86,67.95,67.85,67.95,40400.0,55.0155,55.0884,55.0073,55.0884,40400.0
2013-02-12 12:05:00,67.95,68.0,67.92,68.0,71800.0,55.0884,55.129,55.0641,55.129,71800.0
2013-02-12 12:10:00,68.0,68.0,67.95,68.0,42000.0,55.129,55.129,55.0884,55.129,42000.0
2013-02-12 12:15:00,68.0,68.0,67.92,67.98,49600.0,55.129,55.129,55.0641,55.1127,49600.0
2013-02-12 12:20:00,67.98,68.0,67.95,67.96,33600.0,55.1127,55.129,55.0884,55.0965,33600.0
2013-02-12 12:25:00,67.96,68.05,67.96,67.99,92600.0,55.0965,55.1695,55.0965,55.1208,92600.0
2013-02-12 12:30:00,67.99,68.06,67.99,68.02,49000.0,55.1208,55.1776,55.1208,55.1452,49000.0
2013-02-12 12:35:00,68.02,68.03,68.0,68.0,33800.0,55.1452,55.1533,55.129,55.129,33800.0
2013-02-12 12:40:00,67.99,68.0,67.92,67.94,55400.0,55.1208,55.129,55.0641,55.0803,55400.0
2013-02-12 12:45:00,67.94,68.02,67.93,68.01,86800.0,55.0803,55.1452,55.0722,55.1371,86800.0
2013-02-12 12:50:00,68.01,68.25,68.01,68.25,88000.0,55.1371,55.3316,55.1371,55.3316,88000.0
2013-02-12 12:55:00,68.24,68.31,68.2,68.28,70600.0,55.3235,55.3803,55.2911,55.356,70600.0
2013-02-12 13:00:00,68.28,68.29,68.21,68.22,51000.0,55.356,55.3641,55.2992,55.3073,51000.0
2013-02-12 13:05:00,68.22,68.22,68.14,68.14,34800.0,55.3073,55.3073,55.2425,55.2425,34800.0
2013-02-12 13:10:00,68.14,68.2,68.11,68.14,92000.0,55.2425,55.2911,55.2181,55.2425,92000.0
2013-02-12 13:15:00,68.13,68.14,68.11,68.13,32800.0,55.2343,55.2425,55.2181,55.2343,32800.0
2013-02-12 13:20:00,68.13,68.13,68.08,68.13,34600.0,55.2343,55.2343,55.1938,55.2343,34600.0
2013-02-12 13:25:00,68.13,68.17,68.11,68.14,62200.0,55.2343,55.2668,55.2181,55.2425,62200.0
2013-02-12 13:30:00,68.14,68.14,68.08,68.09,37200.0,55.2425,55.2425,55.1938,55.2019,37200.0
2013-02-12 13:35:00,68.09,68.14,68.08,68.08,55800.0,55.2019,55.2425,55.1938,55.1938,55800.0
2013-02-12 13:40:00,68.08,68.1,68.08,68.08,37200.0,55.1938,55.21,55.1938,55.1938,37200.0
2013-02-12 13:45:00,68.08,68.08,68.04,68.04,39400.0,55.1938,55.1938,55.1614,55.1614,39400.0
2013-02-12 13:50:00,68.04,68.04,68.03,68.03,33600.0,55.1614,55.1614,55.1533,55.1533,33600.0
2013-02-12 13:55:00,68.02,68.03,67.95,67.97,37000.0,55.1452,55.1533,55.0884,55.1046,37000.0
2013-02-12 14:00:00,67.97,67.99,67.92,67.92,41600.0,55.1046,55.1208,55.0641,55.0641,41600.0
2013-02-12 14:05:00,67.93,67.94,67.9,67.92,48000.0,55.0722,55.0803,55.0479,55.0641,48000.0
2013-02-12 14:10:00,67.92,67.98,67.87,67.94,97600.0,55.0641,55.1127,55.0236,55.0803,97600.0
2013-02-12 14:15:00,67.94,68.0,67.94,67.98,37600.0,55.0803,55.129,55.0803,55.1127,37600.0
2013-02-12 14:20:00,67.98,67.98,67.94,67.94,41000.0,55.1127,55.1127,55.0803,55.0803,41000.0
2013-02-12 14:25:00,67.94,67.96,67.9,67.94,35400.0,55.0803,55.0965,55.0479,55.0803,35400.0
2013-02-12 14:30:00,67.94,68.01,67.94,68.0,56200.0,55.0803,55.1371,55.0803,55.129,56200.0
2013-02-12 14:35:00,68.0,68.05,67.98,68.05,72200.0,55.129,55.1695,55.1127,55.1695,72200.0
2013-02-12 14:40:00,68.05,68.24,68.05,68.2,112200.0,55.1695,55.3235,55.1695,55.2911,112200.0
2013-02-12 14:45:00,68.22,68.22,68.13,68.13,39200.0,55.3073,55.3073,55.2343,55.2343,39200.0
2013-02-12 14:50:00,68.13,68.13,68.1,68.11,56800.0,55.2343,55.2343,55.21,55.2181,56800.0
2013-02-12 14:55:00,68.11,68.19,68.11,68.15,50400.0,55.2181,55.283,55.2181,55.2506,50400.0
2013-02-12 15:00:00,68.15,68.2,68.13,68.13,59000.0,55.2506,55.2911,55.2343,55.2343,59000.0
2013-02-12 15:05:00,68.13,68.17,68.13,68.17,68000.0,55.2343,55.2668,55.2343,55.2668,68000.0
2013-02-12 15:10:00,68.17,68.19,68.16,68.17,60200.0,55.2668,55.283,55.2587,55.2668,60200.0
2013-02-12 15:15:00,68.17,68.17,68.15,68.17,63800.0,55.2668,55.2668,55.2506,55.2668,63800.0
2013-02-12 15:20:00,68.17,68.2,68.15,68.2,74400.0,55.2668,55.2911,55.2506,55.2911,74400.0
2013-02-12 15:25:00,68.2,68.25,68.17,68.23,76400.0,55.2911,55.3316,55.2668,55.3154,76400.0
2013-02-12 15:30:00,68.23,68.24,68.19,68.2,73800.0,55.3154,55.3235,55.283,55.2911,73800.0
2013-02-12 15:35:00,68.2,68.2,68.14,68.17,141600.0,55.2911,55.2911,55.2425,55.2668,141600.0
2013-02-12 15:40:00,68.17,68.25,68.17,68.25,123600.0,55.2668,55.3316,55.2668,55.3316,123600.0
2013-02-12 15:45:00,68.25,68.32,68.13,68.19,160200.0,55.3316,55.3884,55.2343,55.283,160200.0
2013-02-12 15:50:00,68.19,68.25,68.18,68.23,52400.0,55.283,55.3316,55.2749,55.3154,52400.0
2013-02-12 15:55:00,68.22,68.23,68.16,68.22,82200.0,55.3073,55.3154,55.2587,55.3073,82200.0
2013-02-13 09:30:00,68.55,69.43,68.48,69.11,126400.0,55.5749,56.2883,55.5181,56.0289,126400.0
2013-02-13 09:35:00,69.13,69.13,68.82,68.95,52200.0,56.0451,56.0451,55.7937,55.8991,52200.0
2013-02-13 09:40:00,68.97,69.08,68.94,69.01,125200.0,55.9154,56.0045,55.891,55.9478,125200.0
2013-02-13 09:45:00,69.0,69.23,68.96,69.19,66800.0,55.9397,56.1261,55.9072,56.0937,66800.0
2013-02-13 09:50:00,69.19,69.19,69.12,69.18,37600.0,56.0937,56.0937,56.037,56.0856,37600.0
2013-02-13 09:55:00,69.19,69.33,69.16,69.33,58200.0,56.0937,56.2072,56.0694,56.2072,58200.0
2013-02-13 10:00:00,69.3,69.5,69.26,69.5,115000.0,56.1829,56.345,56.1505,56.345,115000.0
2013-02-13 10:05:00,69.5,69.66,69.49,69.64,96200.0,56.345,56.4748,56.3369,56.4585,96200.0
2013-02-13 10:10:00,69.65,69.67,69.35,69.35,107200.0,56.4666,56.4829,56.2234,56.2234,107200.0
2013-02-13 10:15:00,69.33,69.53,69.28,69.53,106200.0,56.2072,56.3694,56.1667,56.3694,106200.0
2013-02-13 10:20:00,69.53,69.8,69.53,69.79,77600.0,56.3694,56.5883,56.3694,56.5801,77600.0
2013-02-13 10:25:00,69.78,69.89,69.56,69.56,129200.0,56.572,56.6612,56.3937,56.3937,129200.0
2013-02-13 10:30:00,69.55,69.56,69.44,69.45,103600.0,56.3856,56.3937,56.2964,56.3045,103600.0
2013-02-13 10:35:00,69.44,69.44,69.22,69.42,73000.0,56.2964,56.2964,56.118,56.2802,73000.0
2013-02-13 10:40:00,69.42,69.42,69.26,69.3,59400.0,56.2802,56.2802,56.1505,56.1829,59400.0
2013-02-13 10:45:00,69.29,69.35,69.29,69.3,57400.0,56.1748,56.2234,56.1748,56.1829,57400.0
2013-02-13 10:50:00,69.3,69.3,68.93,68.93,98200.0,56.1829,56.1829,55.8829,55.8829,98200.0
2013-02-13 10:55:00,68.92,69.02,68.9,69.02,72600.0,55.8748,55.9559,55.8586,55.9559,72600.0
2013-02-13 11:00:00,69.03,69.14,69.02,69.13,54600.0,55.964,56.0532,55.9559,56.0451,54600.0
2013-02-13 11:05:00,69.14,69.24,69.14,69.24,47200.0,56.0532,56.1342,56.0532,56.1342,47200.0
2013-02-13 11:10:00,69.23,69.36,69.23,69.32,58400.0,56.1261,56.2315,56.1261,56.1991,58400.0
2013-02-13 11:15:00,69.3,69.31,69.05,69.05,72600.0,56.1829,56.191,55.9802,55.9802,72600.0
2013-02-13 11:20:00,69.05,69.07,68.98,69.04,42200.0,55.9802,55.9964,55.9235,55.9721,42200.0
2013-02-13 11:25:00,69.03,69.06,68.99,68.99,63000.0,55.964,55.9883,55.9316,55.9316,63000.0
2013-02-13 11:30:00,69.01,69.19,68.99,69.17,49000.0,55.9478,56.0937,55.9316,56.0775,49000.0
2013-02-13 11:35:00,69.17,69.22,69.13,69.14,36000.0,56.0775,56.118,56.0451,56.0532,36000.0
2013-02-13 11:40:00,69.14,69.14,69.1,69.14,34600.0,56.0532,56.0532,56.0207,56.0532,34600.0
2013-02-13 11:45:00,69.14,69.2,69.07,69.2,68400.0,56.0532,56.1018,55.9964,56.1018,68400.0
2013-02-13 11:50:00,69.2,69.25,69.17,69.21,34200.0,56.1018,56.1424,56.0775,56.1099,34200.0
2013-02-13 11:55:00,69.22,69.27,69.19,69.19,31600.0,56.118,56.1586,56.0937,56.0937,31600.0
2013-02-13 12:00:00,69.19,69.27,69.19,69.27,33400.0,56.0937,56.1586,56.0937,56.1586,33400.0
2013-02-13 12:05:00,69.27,69.42,69.27,69.38,47200.0,56.1586,56.2802,56.1586,56.2477,47200.0
2013-02-13 12:10:00,69.41,69.45,69.34,69.39,37200.0,56.2721,56.3045,56.2153,56.2559,37200.0
2013-02-13 12:15:00,69.39,69.39,69.26,69.26,42600.0,56.2559,56.2559,56.1505,56.1505,42600.0
2013-02-13 12:20:00,69.26,69.26,69.14,69.21,35200.0,56.1505,56.1505,56.0532,56.1099,35200.0
2013-02-13 12:25:00,69.21,69.21,69.11,69.13,44200.0,56.1099,56.1099,56.0289,56.0451,44200.0
2013-02-13 12:30:00,69.13,69.22,69.12,69.18,37200.0,56.0451,56.118,56.037,56.0856,37200.0
2013-02-13 12:35:00,69.18,69.21,69.13,69.19,48200.0,56.0856,56.1099,56.0451,56.0937,48200.0
2013-02-13 12:40:00,69.19,69.2,69.15,69.16,37800.0,56.0937,56.1018,56.0613,56.0694,37800.0
2013-02-13 12:45:00,69.16,69.22,69.15,69.16,34600.0,56.0694,56.118,56.0613,56.0694,34600.0
2013-02-13 12:50:00,69.16,69.16,69.08,69.11,29200.0,56.0694,56.0694,56.0045,56.0289,29200.0
2013-02-13 12:55:00,69.12,69.13,69.07,69.09,25000.0,56.037,56.0451,55.9964,56.0126,25000.0
2013-02-13 13:00:00,69.09,69.16,69.04,69.13,39000.0,56.0126,56.0694,55.9721,56.0451,39000.0
2013-02-13 13:05:00,69.13,69.14,69.08,69.14,30000.0,56.0451,56.0532,56.0045,56.0532,30000.0
2013-02-13 13:10:00,69.14,69.19,69.14,69.17,44000.0,56.0532,56.0937,56.0532,56.0775,44000.0
2013-02-13 13:15:00,69.17,69.25,69.17,69.24,32800.0,56.0775,56.1424,56.0775,56.1342,32800.0
2013-02-13 13:20:00,69.24,69.3,69.23,69.29,38800.0,56.1342,56.1829,56.1261,56.1748,38800.0
2013-02-13 13:25:00,69.3,69.31,69.19,69.24,43000.0,56.1829,56.191,56.0937,56.1342,43000.0
2013-02-13 13:30:00,69.24,69.26,69.16,69.16,37400.0,56.1342,56.1505,56.0694,56.0694,37400.0
2013-02-13 13:35:00,69.16,69.2,69.13,69.2,38200.0,56.0694,56.1018,56.0451,56.1018,38200.0
2013-02-13 13:40:00,69.2,69.26,69.16,69.17,46400.0,56.1018,56.1505,56.0694,56.0775,46400.0
2013-02-13 13:45:00,69.18,69.29,69.17,69.24,94400.0,56.0856,56.1748,56.0775,56.1342,94400.0
2013-02-13 13:50:00,69.23,69.29,69.2,69.28,50400.0,56.1261,56.1748,56.1018,56.1667,50400.0
2013-02-13 13:55:00,69.28,69.39,69.26,69.34,65800.0,56.1667,56.2559,56.1505,56.2153,65800.0
2013-02-13 14:00:00,69.33,69.42,69.32,69.41,86800.0,56.2072,56.2802,56.1991,56.2721,86800.0
2013-02-13 14:05:00,69.4,69.41,69.32,69.36,73600.0,56.264,56.2721,56.1991,56.2315,73600.0
2013-02-13 14:10:00,69.36,69.4,69.33,69.34,64600.0,56.2315,56.264,56.2072,56.2153,64600.0
2013-02-13 14:15:00,69.35,69.39,69.31,69.33,70000.0,56.2234,56.2559,56.191,56.2072,70000.0
2013-02-13 14:20:00,69.33,69.4,69.32,69.39,78000.0,56.2072,56.264,56.1991,56.2559,78000.0
2013-02-13 14:25:00,69.38,69.39,69.3,69.34,94200.0,56.2477,56.2559,56.1829,56.2153,94200.0
2013-02-13 14:30:00,69.33,69.39,69.32,69.36,82000.0,56.2072,56.2559,56.1991,56.2315,82000.0
2013-02-13 14:35:00,69.36,69.38,69.24,69.3,77600.0,56.2315,56.2477,56.1342,56.1829,77600.0
2013-02-13 14:40:00,69.31,69.32,69.21,69.28,78000.0,56.191,56.1991,56.1099,56.1667,78000.0
2013-02-13 14:45:00,69.28,69.36,69.28,69.34,58000.0,56.1667,56.2315,56.1667,56.2153,58000.0
2013-02-13 14:50:00,69.34,69.39,69.32,69.33,74200.0,56.2153,56.2559,56.1991,56.2072,74200.0
2013-02-13 14:55:00,69.33,69.38,69.32,69.38,90400.0,56.2072,56.2477,56.1991,56.2477,90400.0
2013-02-13 15:00:00,69.38,69.4,69.31,69.37,140000.0,56.2477,56.264,56.191,56.2396,140000.0
2013-02-13 15:05:00,69.36,69.37,69.28,69.28,133200.0,56.2315,56.2396,56.1667,56.1667,133200.0
2013-02-13 15:10:00,69.29,69.33,69.2,69.24,84200.0,56.1748,56.2072,56.1018,56.1342,84200.0
2013-02-13 15:15:00,69.23,69.29,69.21,69.28,75800.0,56.1261,56.1748,56.1099,56.1667,75800.0
2013-02-13 15:20:00,69.28,69.33,69.26,69.31,48600.0,56.1667,56.2072,56.1505,56.191,48600.0
2013-02-13 15:25:00,69.31,69.33,69.28,69.33,48400.0,56.191,56.2072,56.1667,56.2072,48400.0
2013-02-13 15:30:00,69.33,69.42,69.31,69.39,93600.0,56.2072,56.2802,56.191,56.2559,93600.0
2013-02-13 15:35:00,69.4,69.5,69.39,69.46,136000.0,56.264,56.345,56.2559,56.3126,136000.0
2013-02-13 15:40:00,69.46,69.5,69.44,69.44,134600.0,56.3126,56.345,56.2964,56.2964,134600.0
2013-02-13 15:45:00,69.45,69.51,69.44,69.51,119600.0,56.3045,56.3531,56.2964,56.3531,119600.0
2013-02-13 15:50:00,69.51,69.51,69.46,69.46,48200.0,56.3531,56.3531,56.3126,56.3126,48200.0
2013-02-13 15:55:00,69.46,69.56,69.46,69.55,111400.0,56.3126,56.3937,56.3126,56.3856,111400.0
2013-02-14 09:30:00,69.33,69.33,68.96,69.01,41400.0,56.2072,56.2072,55.9072,55.9478,41400.0
2013-02-14 09:35:00,69.01,69.21,68.99,69.19,16400.0,55.9478,56.1099,55.9316,56.0937,16400.0
2013-02-14 09:40:00,69.2,69.31,69.19,69.27,21200.0,56.1018,56.191,56.0937,56.1586,21200.0
2013-02-14 09:45:00,69.27,69.3,69.25,69.26,16200.0,56.1586,56.1829,56.1424,56.1505,16200.0
2013-02-14 09:50:00,69.26,69.44,69.26,69.36,44800.0,56.1505,56.2964,56.1505,56.2315,44800.0
2013-02-14 09:55:00,69.36,69.42,69.22,69.22,47000.0,56.2315,56.2802,56.118,56.118,47000.0
2013-02-14 10:00:00,69.21,69.35,69.18,69.34,40800.0,56.1099,56.2234,56.0856,56.2153,40800.0
2013-02-14 10:05:00,69.35,69.47,69.3,69.46,55600.0,56.2234,56.3207,56.1829,56.3126,55600.0
2013-02-14 10:10:00,69.47,69.5,69.08,69.15,121800.0,56.3207,56.345,56.0045,56.0613,121800.0
2013-02-14 10:15:00,69.14,69.3,69.13,69.24,46000.0,56.0532,56.1829,56.0451,56.1342,46000.0
2013-02-14 10:20:00,69.22,69.27,69.11,69.26,38800.0,56.118,56.1586,56.0289,56.1505,38800.0
2013-02-14 10:25:00,69.25,69.28,69.16,69.19,30600.0,56.1424,56.1667,56.0694,56.0937,30600.0
2013-02-14 10:30:00,69.19,69.19,69.03,69.1,51600.0,56.0937,56.0937,55.964,56.0207,51600.0
2013-02-14 10:35:00,69.1,69.14,69.03,69.09,40600.0,56.0207,56.0532,55.964,56.0126,40600.0
2013-02-14 10:40:00,69.09,69.24,69.08,69.24,41400.0,56.0126,56.1342,56.0045,56.1342,41400.0
2013-02-14 10:45:00,69.25,69.35,69.24,69.27,44400.0,56.1424,56.2234,56.1342,56.1586,44400.0
2013-02-14 10:50:00,69.26,69.26,69.2,69.24,32400.0,56.1505,56.1505,56.1018,56.1342,32400.0
2013-02-14 10:55:00,69.23,69.25,69.11,69.19,33000.0,56.1261,56.1424,56.0289,56.0937,33000.0
2013-02-14 11:00:00,69.2,69.28,69.19,69.27,21600.0,56.1018,56.1667,56.0937,56.1586,21600.0
2013-02-14 11:05:00,69.28,69.3,69.17,69.19,32600.0,56.1667,56.1829,56.0775,56.0937,32600.0
2013-02-14 11:10:00,69.19,69.19,69.11,69.17,24200.0,56.0937,56.0937,56.0289,56.0775,24200.0
2013-02-14 11:15:00,69.16,69.16,69.1,69.13,27000.0,56.0694,56.0694,56.0207,56.0451,27000.0
2013-02-14 11:20:00,69.14,69.25,69.11,69.25,30600.0,56.0532,56.1424,56.0289,56.1424,30600.0
2013-02-14 11:25:00,69.27,69.33,69.17,69.18,31000.0,56.1586,56.2072,56.0775,56.0856,31000.0
2013-02-14 11:30:00,69.19,69.24,69.16,69.21,29800.0,56.0937,56.1342,56.0694,56.1099,29800.0
2013-02-14 11:35:00,69.21,69.21,69.14,69.14,32800.0,56.1099,56.1099,56.0532,56.0532,32800.0
2013-02-14 11:40:00,69.17,69.17,69.08,69.13,25600.0,56.0775,56.0775,56.0045,56.0451,25600.0
2013-02-14 11:45:00,69.11,69.23,69.11,69.19,36200.0,56.0289,56.1261,56.0289,56.0937,36200.0
2013-02-14 11:50:00,69.19,69.2,69.1,69.1,26800.0,56.0937,56.1018,56.0207,56.0207,26800.0
2013-02-14 11:55:00,69.1,69.18,69.1,69.17,27800.0,56.0207,56.0856,56.0207,56.0775,27800.0
2013-02-14 12:00:00,69.17,69.21,69.15,69.21,21800.0,56.0775,56.1099,56.0613,56.1099,21800.0
2013-02-14 12:05:00,69.21,69.28,69.2,69.25,35600.0,56.1099,56.1667,56.1018,56.1424,35600.0
2013-02-14 12:10:00,69.25,69.34,69.24,69.31,25400.0,56.1424,56.2153,56.1342,56.191,25400.0
2013-02-14 12:15:00,69.31,69.38,69.29,69.31,36000.0,56.191,56.2477,56.1748,56.191,36000.0
2013-02-14 12:20:00,69.31,69.39,69.31,69.35,30200.0,56.191,56.2559,56.191,56.2234,30200.0
2013-02-14 12:25:00,69.35,69.36,69.29,69.3,25800.0,56.2234,56.2315,56.1748,56.1829,25800.0
2013-02-14 12:30:00,69.3,69.3,69.21,69.23,24600.0,56.1829,56.1829,56.1099,56.1261,24600.0
2013-02-14 12:35:00,69.23,69.24,69.14,69.16,27600.0,56.1261,56.1342,56.0532,56.0694,27600.0
2013-02-14 12:40:00,69.16,69.28,69.16,69.26,36600.0,56.0694,56.1667,56.0694,56.1505,36600.0
2013-02-14 12:45:00,69.26,69.34,69.22,69.22,28400.0,56.1505,56.2153,56.118,56.118,28400.0
2013-02-14 12:50:00,69.21,69.27,69.21,69.27,22800.0,56.1099,56.1586,56.1099,56.1586,22800.0
2013-02-14 12:55:00,69.27,69.38,69.27,69.38,45400.0,56.1586,56.2477,56.1586,56.2477,45400.0
2013-02-14 13:00:00,69.38,69.48,69.38,69.48,58800.0,56.2477,56.3288,56.2477,56.3288,58800.0
2013-02-14 13:05:00,69.48,69.56,69.48,69.55,58200.0,56.3288,56.3937,56.3288,56.3856,58200.0
2013-02-14 13:10:00,69.56,69.68,69.5,69.5,78400.0,56.3937,56.491,56.345,56.345,78400.0
2013-02-14 13:15:00,69.5,69.55,69.5,69.54,40600.0,56.345,56.3856,56.345,56.3775,40600.0
2013-02-14 13:20:00,69.54,69.57,69.5,69.51,40800.0,56.3775,56.4018,56.345,56.3531,40800.0
2013-02-14 13:25:00,69.51,69.53,69.5,69.53,36800.0,56.3531,56.3694,56.345,56.3694,36800.0
2013-02-14 13:30:00,69.53,69.61,69.53,69.61,36000.0,56.3694,56.4342,56.3694,56.4342,36000.0
2013-02-14 13:35:00,69.61,69.64,69.5,69.53,52600.0,56.4342,56.4585,56.345,56.3694,52600.0
2013-02-14 13:40:00,69.54,69.55,69.5,69.55,51800.0,56.3775,56.3856,56.345,56.3856,51800.0
2013-02-14 13:45:00,69.55,69.56,69.54,69.56,32000.0,56.3856,56.3937,56.3775,56.3937,32000.0
2013-02-14 13:50:00,69.56,69.57,69.51,69.52,40600.0,56.3937,56.4018,56.3531,56.3612,40600.0
2013-02-14 13:55:00,69.52,69.53,69.51,69.52,29600.0,56.3612,56.3694,56.3531,56.3612,29600.0
2013-02-14 14:00:00,69.52,69.57,69.52,69.55,33400.0,56.3612,56.4018,56.3612,56.3856,33400.0
2013-02-14 14:05:00,69.54,69.57,69.51,69.53,59400.0,56.3775,56.4018,56.3531,56.3694,59400.0
2013-02-14 14:10:00,69.52,69.55,69.5,69.52,32200.0,56.3612,56.3856,56.345,56.3612,32200.0
2013-02-14 14:15:00,69.52,69.53,69.5,69.51,36600.0,56.3612,56.3694,56.345,56.3531,36600.0
2013-02-14 14:20:00,69.51,69.51,69.45,69.45,66600.0,56.3531,56.3531,56.3045,56.3045,66600.0
2013-02-14 14:25:00,69.45,69.47,69.41,69.46,58600.0,56.3045,56.3207,56.2721,56.3126,58600.0
2013-02-14 14:30:00,69.46,69.6,69.46,69.55,59400.0,56.3126,56.4261,56.3126,56.3856,59400.0
2013-02-14 14:35:00,69.55,69.56,69.5,69.51,42200.0,56.3856,56.3937,56.345,56.3531,42200.0
2013-02-14 14:40:00,69.52,69.55,69.49,69.51,55400.0,56.3612,56.3856,56.3369,56.3531,55400.0
2013-02-14 14:45:00,69.5,69.55,69.5,69.54,36200.0,56.345,56.3856,56.345,56.3775,36200.0
2013-02-14 14:50:00,69.52,69.56,69.51,69.56,41600.0,56.3612,56.3937,56.3531,56.3937,41600.0
2013-02-14 14:55:00,69.56,69.57,69.52,69.56,36000.0,56.3937,56.4018,56.3612,56.3937,36000.0
2013-02-14 15:00:00,69.56,69.58,69.55,69.57,42600.0,56.3937,56.4099,56.3856,56.4018,42600.0
2013-02-14 15:05:00,69.56,69.56,69.49,69.52,59400.0,56.3937,56.3937,56.3369,56.3612,59400.0
2013-02-14 15:10:00,69.52,69.56,69.51,69.53,40600.0,56.3612,56.3937,56.3531,56.3694,40600.0
2013-02-14 15:15:00,69.54,69.6,69.51,69.52,53000.0,56.3775,56.4261,56.3531,56.3612,53000.0
2013-02-14 15:20:00,69.52,69.56,69.5,69.51,46400.0,56.3612,56.3937,56.345,56.3531,46400.0
2013-02-14 15:25:00,69.52,69.53,69.5,69.53,42200.0,56.3612,56.3694,56.345,56.3694,42200.0
2013-02-14 15:30:00,69.53,69.61,69.53,69.57,78000.0,56.3694,56.4342,56.3694,56.4018,78000.0
2013-02-14 15:35:00,69.58,69.63,69.55,69.57,62800.0,56.4099,56.4504,56.3856,56.4018,62800.0
2013-02-14 15:40:00,69.57,69.62,69.49,69.5,113200.0,56.4018,56.4423,56.3369,56.345,113200.0
2013-02-14 15:45:00,69.51,69.53,69.45,69.45,107600.0,56.3531,56.3694,56.3045,56.3045,107600.0
2013-02-14 15:50:00,69.46,69.51,69.46,69.49,68600.0,56.3126,56.3531,56.3126,56.3369,68600.0
2013-02-14 15:55:00,69.5,69.52,69.47,69.5,146000.0,56.345,56.3612,56.3207,56.345,146000.0
2013-02-15 09:30:00,69.89,69.95,69.66,69.8,257000.0,56.6612,56.7099,56.4748,56.5883,257000.0
2013-02-15 09:35:00,69.79,69.85,69.69,69.81,28800.0,56.5801,56.6288,56.4991,56.5964,28800.0
2013-02-15 09:40:00,69.83,69.99,69.78,69.86,39000.0,56.6126,56.7423,56.572,56.6369,39000.0
2013-02-15 09:45:00,69.88,69.99,69.86,69.89,30600.0,56.6531,56.7423,56.6369,56.6612,30600.0
2013-02-15 09:50:00,69.91,69.97,69.88,69.95,27000.0,56.6774,56.7261,56.6531,56.7099,27000.0
2013-02-15 09:55:00,69.99,70.04,69.92,69.95,43000.0,56.7423,56.7828,56.6855,56.7099,43000.0
2013-02-15 10:00:00,69.95,69.98,69.87,69.94,39000.0,56.7099,56.7342,56.645,56.7018,39000.0
2013-02-15 10:05:00,69.94,69.97,69.77,69.82,30400.0,56.7018,56.7261,56.5639,56.6045,30400.0
2013-02-15 10:10:00,69.81,69.86,69.69,69.72,26000.0,56.5964,56.6369,56.4991,56.5234,26000.0
2013-02-15 10:15:00,69.71,69.71,69.57,69.61,19000.0,56.5153,56.5153,56.4018,56.4342,19000.0
2013-02-15 10:20:00,69.61,69.73,69.53,69.73,35000.0,56.4342,56.5315,56.3694,56.5315,35000.0
2013-02-15 10:25:00,69.74,69.74,69.58,69.59,20600.0,56.5396,56.5396,56.4099,56.418,20600.0
2013-02-15 10:30:00,69.6,69.61,69.52,69.54,22800.0,56.4261,56.4342,56.3612,56.3775,22800.0
2013-02-15 10:35:00,69.55,69.57,69.41,69.42,27200.0,56.3856,56.4018,56.2721,56.2802,27200.0
2013-02-15 10:40:00,69.42,69.61,69.41,69.57,33800.0,56.2802,56.4342,56.2721,56.4018,33800.0
2013-02-15 10:45:00,69.58,69.74,69.56,69.74,23400.0,56.4099,56.5396,56.3937,56.5396,23400.0
2013-02-15 10:50:00,69.74,69.79,69.69,69.76,47200.0,56.5396,56.5801,56.4991,56.5558,47200.0
2013-02-15 10:55:00,69.75,69.77,69.7,69.75,21600.0,56.5477,56.5639,56.5072,56.5477,21600.0
2013-02-15 11:00:00,69.76,69.76,69.66,69.69,21000.0,56.5558,56.5558,56.4748,56.4991,21000.0
2013-02-15 11:05:00,69.69,69.73,69.69,69.73,17800.0,56.4991,56.5315,56.4991,56.5315,17800.0
2013-02-15 11:10:00,69.73,69.76,69.71,69.71,20200.0,56.5315,56.5558,56.5153,56.5153,20200.0
2013-02-15 11:15:00,69.7,69.71,69.66,69.66,18600.0,56.5072,56.5153,56.4748,56.4748,18600.0
2013-02-15 11:20:00,69.66,69.67,69.6,69.66,20200.0,56.4748,56.4829,56.4261,56.4748,20200.0
2013-02-15 11:25:00,69.67,69.68,69.58,69.58,23600.0,56.4829,56.491,56.4099,56.4099,23600.0
2013-02-15 11:30:00,69.58,69.66,69.52,69.66,41000.0,56.4099,56.4748,56.3612,56.4748,41000.0
2013-02-15 11:35:00,69.66,69.67,69.59,69.61,19400.0,56.4748,56.4829,56.418,56.4342,19400.0
2013-02-15 11:40:00,69.61,69.62,69.53,69.56,25400.0,56.4342,56.4423,56.3694,56.3937,25400.0
2013-02-15 11:45:00,69.55,69.69,69.55,69.69,31000.0,56.3856,56.4991,56.3856,56.4991,31000.0
2013-02-15 11:50:00,69.67,69.7,69.66,69.7,28800.0,56.4829,56.5072,56.4748,56.5072,28800.0
2013-02-15 11:55:00,69.71,69.76,69.71,69.74,23000.0,56.5153,56.5558,56.5153,56.5396,23000.0
2013-02-15 12:00:00,69.74,69.78,69.72,69.72,26800.0,56.5396,56.572,56.5234,56.5234,26800.0
2013-02-15 12:05:00,69.72,69.76,69.67,69.67,19200.0,56.5234,56.5558,56.4829,56.4829,19200.0
2013-02-15 12:10:00,69.67,69.7,69.64,69.7,74800.0,56.4829,56.5072,56.4585,56.5072,74800.0
2013-02-15 12:15:00,69.71,69.71,69.64,69.66,20400.0,56.5153,56.5153,56.4585,56.4748,20400.0
2013-02-15 12:20:00,69.67,69.67,69.57,69.57,16800.0,56.4829,56.4829,56.4018,56.4018,16800.0
2013-02-15 12:25:00,69.58,69.6,69.55,69.56,24200.0,56.4099,56.4261,56.3856,56.3937,24200.0
2013-02-15 12:30:00,69.58,69.58,69.53,69.57,9600.0,56.4099,56.4099,56.3694,56.4018,9600.0
2013-02-15 12:35:00,69.58,69.58,69.5,69.54,18200.0,56.4099,56.4099,56.345,56.3775,18200.0
2013-02-15 12:40:00,69.55,69.63,69.55,69.61,17200.0,56.3856,56.4504,56.3856,56.4342,17200.0
2013-02-15 12:45:00,69.61,69.64,69.58,69.64,12400.0,56.4342,56.4585,56.4099,56.4585,12400.0
2013-02-15 12:50:00,69.64,69.66,69.57,69.57,22200.0,56.4585,56.4748,56.4018,56.4018,22200.0
2013-02-15 12:55:00,69.57,69.57,69.54,69.57,19200.0,56.4018,56.4018,56.3775,56.4018,19200.0
2013-02-15 13:00:00,69.56,69.62,69.56,69.62,15800.0,56.3937,56.4423,56.3937,56.4423,15800.0
2013-02-15 13:05:00,69.62,69.66,69.61,69.61,22800.0,56.4423,56.4748,56.4342,56.4342,22800.0
2013-02-15 13:10:00,69.61,69.63,69.61,69.63,14800.0,56.4342,56.4504,56.4342,56.4504,14800.0
2013-02-15 13:15:00,69.63,69.73,69.63,69.73,26000.0,56.4504,56.5315,56.4504,56.5315,26000.0
2013-02-15 13:20:00,69.74,69.74,69.67,69.67,15200.0,56.5396,56.5396,56.4829,56.4829,15200.0
2013-02-15 13:25:00,69.67,69.69,69.64,69.68,12800.0,56.4829,56.4991,56.4585,56.491,12800.0
2013-02-15 13:30:00,69.68,69.71,69.67,69.7,21400.0,56.491,56.5153,56.4829,56.5072,21400.0
2013-02-15 13:35:00,69.7,69.71,69.62,69.64,14800.0,56.5072,56.5153,56.4423,56.4585,14800.0
2013-02-15 13:40:00,69.66,69.69,69.64,69.64,20200.0,56.4748,56.4991,56.4585,56.4585,20200.0
2013-02-15 13:45:00,69.66,69.68,69.64,69.66,18400.0,56.4748,56.491,56.4585,56.4748,18400.0
2013-02-15 13:50:00,69.66,69.68,69.64,69.64,15800.0,56.4748,56.491,56.4585,56.4585,15800.0
2013-02-15 13:55:00,69.63,69.67,69.63,69.64,17600.0,56.4504,56.4829,56.4504,56.4585,17600.0
2013-02-15 14:00:00,69.64,69.71,69.63,69.64,23400.0,56.4585,56.5153,56.4504,56.4585,23400.0
2013-02-15 14:05:00,69.64,69.64,69.6,69.64,18800.0,56.4585,56.4585,56.4261,56.4585,18800.0
2013-02-15 14:10:00,69.63,69.63,69.56,69.56,21800.0,56.4504,56.4504,56.3937,56.3937,21800.0
2013-02-15 14:15:00,69.56,69.57,69.45,69.46,22400.0,56.3937,56.4018,56.3045,56.3126,22400.0
2013-02-15 14:20:00,69.45,69.5,69.44,69.47,30000.0,56.3045,56.345,56.2964,56.3207,30000.0
2013-02-15 14:25:00,69.47,69.47,69.33,69.33,29600.0,56.3207,56.3207,56.2072,56.2072,29600.0
2013-02-15 14:30:00,69.33,69.48,69.3,69.44,45600.0,56.2072,56.3288,56.1829,56.2964,45600.0
2013-02-15 14:35:00,69.42,69.44,69.38,69.44,32200.0,56.2802,56.2964,56.2477,56.2964,32200.0
2013-02-15 14:40:00,69.44,69.45,69.25,69.27,42600.0,56.2964,56.3045,56.1424,56.1586,42600.0
2013-02-15 14:45:00,69.27,69.41,69.26,69.39,41200.0,56.1586,56.2721,56.1505,56.2559,41200.0
2013-02-15 14:50:00,69.41,69.48,69.41,69.47,29400.0,56.2721,56.3288,56.2721,56.3207,29400.0
2013-02-15 14:55:00,69.45,69.48,69.39,69.4,41400.0,56.3045,56.3288,56.2559,56.264,41400.0
2013-02-15 15:00:00,69.39,69.54,69.38,69.53,38000.0,56.2559,56.3775,56.2477,56.3694,38000.0
2013-02-15 15:05:00,69.54,69.58,69.49,69.56,42800.0,56.3775,56.4099,56.3369,56.3937,42800.0
2013-02-15 15:10:00,69.56,69.57,69.51,69.55,45800.0,56.3937,56.4018,56.3531,56.3856,45800.0
2013-02-15 15:15:00,69.56,69.66,69.55,69.64,48000.0,56.3937,56.4748,56.3856,56.4585,48000.0
2013-02-15 15:20:00,69.65,69.74,69.64,69.72,51600.0,56.4666,56.5396,56.4585,56.5234,51600.0
2013-02-15 15:25:00,69.71,69.76,69.69,69.76,56400.0,56.5153,56.5558,56.4991,56.5558,56400.0
2013-02-15 15:30:00,69.75,69.75,69.64,69.69,59200.0,56.5477,56.5477,56.4585,56.4991,59200.0
2013-02-15 15:35:00,69.69,69.75,69.69,69.69,61600.0,56.4991,56.5477,56.4991,56.4991,61600.0
2013-02-15 15:40:00,69.7,69.73,69.68,69.73,70800.0,56.5072,56.5315,56.491,56.5315,70800.0
2013-02-15 15:45:00,69.74,69.78,69.68,69.77,77200.0,56.5396,56.572,56.491,56.5639,77200.0
2013-02-15 15:50:00,69.77,69.77,69.63,69.63,66000.0,56.5639,56.5639,56.4504,56.4504,66000.0
2013-02-15 15:55:00,69.64,69.75,69.63,69.75,98400.0,56.4585,56.5477,56.4504,56.5477,98400.0
2013-02-19 09:30:00,69.34,69.63,69.14,69.2,103600.0,56.2153,56.4504,56.0532,56.1018,103600.0
2013-02-19 09:35:00,69.22,69.3,69.12,69.13,89600.0,56.118,56.1829,56.037,56.0451,89600.0
2013-02-19 09:40:00,69.14,69.14,68.94,69.02,56600.0,56.0532,56.0532,55.891,55.9559,56600.0
2013-02-19 09:45:00,69.0,69.11,68.99,69.08,64200.0,55.9397,56.0289,55.9316,56.0045,64200.0
2013-02-19 09:50:00,69.1,69.19,69.08,69.17,44200.0,56.0207,56.0937,56.0045,56.0775,44200.0
2013-02-19 09:55:00,69.16,69.21,69.1,69.11,53200.0,56.0694,56.1099,56.0207,56.0289,53200.0
2013-02-19 10:00:00,69.1,69.1,68.98,69.08,32200.0,56.0207,56.0207,55.9235,56.0045,32200.0
2013-02-19 10:05:00,69.08,69.08,68.7,68.77,81200.0,56.0045,56.0045,55.6965,55.7532,81200.0
2013-02-19 10:10:00,68.77,68.82,68.77,68.79,20400.0,55.7532,55.7937,55.7532,55.7694,20400.0
2013-02-19 10:15:00,68.79,68.79,68.66,68.73,33000.0,55.7694,55.7694,55.664,55.7208,33000.0
2013-02-19 10:20:00,68.72,68.77,68.69,68.7,28600.0,55.7127,55.7532,55.6884,55.6965,28600.0
2013-02-19 10:25:00,68.7,68.73,68.66,68.71,41000.0,55.6965,55.7208,55.664,55.7046,41000.0
2013-02-19 10:30:00,68.73,68.74,68.58,68.58,44600.0,55.7208,55.7289,55.5992,55.5992,44600.0
2013-02-19 10:35:00,68.58,68.61,68.45,68.47,51000.0,55.5992,55.6235,55.4938,55.51,51000.0
2013-02-19 10:40:00,68.47,68.47,68.27,68.37,76800.0,55.51,55.51,55.3478,55.4289,76800.0
2013-02-19 10:45:00,68.38,68.57,68.38,68.45,44600.0,55.437,55.5911,55.437,55.4938,44600.0
2013-02-19 10:50:00,68.45,68.45,68.21,68.24,40800.0,55.4938,55.4938,55.2992,55.3235,40800.0
2013-02-19 10:55:00,68.23,68.28,68.08,68.13,65000.0,55.3154,55.356,55.1938,55.2343,65000.0
2013-02-19 11:00:00,68.14,68.14,67.98,68.02,93600.0,55.2425,55.2425,55.1127,55.1452,93600.0
2013-02-19 11:05:00,68.02,68.11,68.02,68.07,73400.0,55.1452,55.2181,55.1452,55.1857,73400.0
2013-02-19 11:10:00,68.07,68.13,68.02,68.03,27800.0,55.1857,55.2343,55.1452,55.1533,27800.0
2013-02-19 11:15:00,68.03,68.08,68.01,68.02,21800.0,55.1533,55.1938,55.1371,55.1452,21800.0
2013-02-19 11:20:00,68.01,68.15,68.01,68.15,29200.0,55.1371,55.2506,55.1371,55.2506,29200.0
2013-02-19 11:25:00,68.15,68.26,68.14,68.24,25000.0,55.2506,55.3397,55.2425,55.3235,25000.0
2013-02-19 11:30:00,68.23,68.25,68.12,68.14,23600.0,55.3154,55.3316,55.2262,55.2425,23600.0
2013-02-19 11:35:00,68.14,68.14,68.07,68.09,14600.0,55.2425,55.2425,55.1857,55.2019,14600.0
2013-02-19 11:40:00,68.09,68.09,68.01,68.01,28800.0,55.2019,55.2019,55.1371,55.1371,28800.0
2013-02-19 11:45:00,68.01,68.02,67.96,67.97,44600.0,55.1371,55.1452,55.0965,55.1046,44600.0
2013-02-19 11:50:00,67.97,68.02,67.94,67.94,22000.0,55.1046,55.1452,55.0803,55.0803,22000.0
2013-02-19 11:55:00,67.95,68.02,67.95,68.01,32200.0,55.0884,55.1452,55.0884,55.1371,32200.0
2013-02-19 12:00:00,68.0,68.08,67.99,68.03,61800.0,55.129,55.1938,55.1208,55.1533,61800.0
2013-02-19 12:05:00,68.04,68.04,67.94,67.94,15600.0,55.1614,55.1614,55.0803,55.0803,15600.0
2013-02-19 12:10:00,67.92,67.92,67.77,67.81,45000.0,55.0641,55.0641,54.9425,54.9749,45000.0
2013-02-19 12:15:00,67.8,67.86,67.79,67.83,23400.0,54.9668,55.0155,54.9587,54.9911,23400.0
2013-02-19 12:20:00,67.83,67.86,67.81,67.86,37600.0,54.9911,55.0155,54.9749,55.0155,37600.0
2013-02-19 12:25:00,67.87,67.92,67.84,67.92,36600.0,55.0236,55.0641,54.9992,55.0641,36600.0
2013-02-19 12:30:00,67.9,67.93,67.85,67.85,22400.0,55.0479,55.0722,55.0073,55.0073,22400.0
2013-02-19 12:35:00,67.85,67.93,67.83,67.92,54400.0,55.0073,55.0722,54.9911,55.0641,54400.0
2013-02-19 12:40:00,67.92,68.0,67.92,68.0,34800.0,55.0641,55.129,55.0641,55.129,34800.0
2013-02-19 12:45:00,68.0,68.02,67.95,67.96,31400.0,55.129,55.1452,55.0884,55.0965,31400.0
2013-02-19 12:50:00,67.96,67.99,67.93,67.97,75000.0,55.0965,55.1208,55.0722,55.1046,75000.0
2013-02-19 12:55:00,67.97,68.02,67.95,68.02,34400.0,55.1046,55.1452,55.0884,55.1452,34400.0
2013-02-19 13:00:00,68.02,68.14,68.02,68.12,21200.0,55.1452,55.2425,55.1452,55.2262,21200.0
2013-02-19 13:05:00,68.13,68.2,68.13,68.19,29600.0,55.2343,55.2911,55.2343,55.283,29600.0
2013-02-19 13:10:00,68.19,68.2,68.14,68.14,25600.0,55.283,55.2911,55.2425,55.2425,25600.0
2013-02-19 13:15:00,68.14,68.18,68.07,68.18,38600.0,55.2425,55.2749,55.1857,55.2749,38600.0
2013-02-19 13:20:00,68.2,68.21,68.05,68.09,38000.0,55.2911,55.2992,55.1695,55.2019,38000.0
2013-02-19 13:25:00,68.08,68.14,68.04,68.14,32400.0,55.1938,55.2425,55.1614,55.2425,32400.0
2013-02-19 13:30:00,68.14,68.28,68.14,68.28,39400.0,55.2425,55.356,55.2425,55.356,39400.0
2013-02-19 13:35:00,68.28,68.3,68.2,68.22,32400.0,55.356,55.3722,55.2911,55.3073,32400.0
2013-02-19 13:40:00,68.22,68.29,68.2,68.23,27000.0,55.3073,55.3641,55.2911,55.3154,27000.0
2013-02-19 13:45:00,68.23,68.25,68.14,68.14,42600.0,55.3154,55.3316,55.2425,55.2425,42600.0
2013-02-19 13:50:00,68.14,68.16,68.07,68.08,34200.0,55.2425,55.2587,55.1857,55.1938,34200.0
2013-02-19 13:55:00,68.08,68.13,68.05,68.11,35200.0,55.1938,55.2343,55.1695,55.2181,35200.0
2013-02-19 14:00:00,68.11,68.2,68.11,68.14,35600.0,55.2181,55.2911,55.2181,55.2425,35600.0
2013-02-19 14:05:00,68.15,68.24,68.14,68.2,29200.0,55.2506,55.3235,55.2425,55.2911,29200.0
2013-02-19 14:10:00,68.2,68.2,68.08,68.11,38200.0,55.2911,55.2911,55.1938,55.2181,38200.0
2013-02-19 14:15:00,68.11,68.17,68.11,68.17,22400.0,55.2181,55.2668,55.2181,55.2668,22400.0
2013-02-19 14:20:00,68.17,68.24,68.17,68.23,22200.0,55.2668,55.3235,55.2668,55.3154,22200.0
2013-02-19 14:25:00,68.24,68.27,68.19,68.19,24600.0,55.3235,55.3478,55.283,55.283,24600.0
2013-02-19 14:30:00,68.19,68.25,68.17,68.23,27200.0,55.283,55.3316,55.2668,55.3154,27200.0
2013-02-19 14:35:00,68.24,68.28,68.2,68.23,33400.0,55.3235,55.356,55.2911,55.3154,33400.0
2013-02-19 14:40:00,68.23,68.26,68.2,68.2,26400.0,55.3154,55.3397,55.2911,55.2911,26400.0
2013-02-19 14:45:00,68.19,68.23,68.19,68.2,19600.0,55.283,55.3154,55.283,55.2911,19600.0
2013-02-19 14:50:00,68.18,68.22,68.18,68.2,16600.0,55.2749,55.3073,55.2749,55.2911,16600.0
2013-02-19 14:55:00,68.2,68.2,68.14,68.16,23800.0,55.2911,55.2911,55.2425,55.2587,23800.0
2013-02-19 15:00:00,68.17,68.24,68.16,68.23,26400.0,55.2668,55.3235,55.2587,55.3154,26400.0
2013-02-19 15:05:00,68.23,68.29,68.23,68.28,29600.0,55.3154,55.3641,55.3154,55.356,29600.0
2013-02-19 15:10:00,68.29,68.29,68.19,68.24,54800.0,55.3641,55.3641,55.283,55.3235,54800.0
2013-02-19 15:15:00,68.24,68.27,68.24,68.27,32200.0,55.3235,55.3478,55.3235,55.3478,32200.0
2013-02-19 15:20:00,68.27,68.33,68.27,68.32,41400.0,55.3478,55.3965,55.3478,55.3884,41400.0
2013-02-19 15:25:00,68.32,68.32,68.21,68.21,42000.0,55.3884,55.3884,55.2992,55.2992,42000.0
2013-02-19 15:30:00,68.21,68.26,68.2,68.26,49800.0,55.2992,55.3397,55.2911,55.3397,49800.0
2013-02-19 15:35:00,68.27,68.28,68.22,68.25,50000.0,55.3478,55.356,55.3073,55.3316,50000.0
2013-02-19 15:40:00,68.25,68.25,68.15,68.15,63400.0,55.3316,55.3316,55.2506,55.2506,63400.0
2013-02-19 15:45:00,68.14,68.23,68.13,68.17,79800.0,55.2425,55.3154,55.2343,55.2668,79800.0
2013-02-19 15:50:00,68.17,68.22,68.05,68.06,123000.0,55.2668,55.3073,55.1695,55.1776,123000.0
2013-02-19 15:55:00,68.07,68.16,67.98,68.01,481400.0,55.1857,55.2587,55.1127,55.1371,481400.0
2013-02-20 09:30:00,67.64,67.75,67.35,67.48,87800.0,55.0831,55.1727,54.847,54.9528,87800.0
2013-02-20 09:35:00,67.49,67.63,67.47,67.55,76600.0,54.961,55.075,54.9447,55.0098,76600.0
2013-02-20 09:40:00,67.55,67.58,67.5,67.54,80600.0,55.0098,55.0343,54.9691,55.0017,80600.0
2013-02-20 09:45:00,67.55,67.64,67.54,67.6,61800.0,55.0098,55.0831,55.0017,55.0505,61800.0
2013-02-20 09:50:00,67.6,67.65,67.51,67.55,55800.0,55.0505,55.0913,54.9772,55.0098,55800.0
2013-02-20 09:55:00,67.55,67.62,67.55,67.59,60600.0,55.0098,55.0668,55.0098,55.0424,60600.0
2013-02-20 10:00:00,67.6,67.63,67.5,67.52,95200.0,55.0505,55.075,54.9691,54.9854,95200.0
2013-02-20 10:05:00,67.52,67.56,67.52,67.55,63000.0,54.9854,55.018,54.9854,55.0098,63000.0
2013-02-20 10:10:00,67.54,67.62,67.49,67.59,101400.0,55.0017,55.0668,54.961,55.0424,101400.0
2013-02-20 10:15:00,67.58,67.66,67.52,67.58,79400.0,55.0343,55.0994,54.9854,55.0343,79400.0
2013-02-20 10:20:00,67.6,67.69,67.57,67.64,67000.0,55.0505,55.1238,55.0261,55.0831,67000.0
2013-02-20 10:25:00,67.66,67.66,67.56,67.57,58200.0,55.0994,55.0994,55.018,55.0261,58200.0
2013-02-20 10:30:00,67.56,67.59,67.49,67.55,84200.0,55.018,55.0424,54.961,55.0098,84200.0
2013-02-20 10:35:00,67.55,67.6,67.53,67.53,41800.0,55.0098,55.0505,54.9935,54.9935,41800.0
2013-02-20 10:40:00,67.53,67.6,67.53,67.57,25600.0,54.9935,55.0505,54.9935,55.0261,25600.0
2013-02-20 10:45:00,67.57,67.59,67.54,67.55,24800.0,55.0261,55.0424,55.0017,55.0098,24800.0
2013-02-20 10:50:00,67.57,67.61,67.53,67.59,33600.0,55.0261,55.0587,54.9935,55.0424,33600.0
2013-02-20 10:55:00,67.59,67.61,67.55,67.6,28600.0,55.0424,55.0587,55.0098,55.0505,28600.0
2013-02-20 11:00:00,67.58,67.59,67.52,67.55,46800.0,55.0343,55.0424,54.9854,55.0098,46800.0
2013-02-20 11:05:00,67.55,67.57,67.51,67.57,56600.0,55.0098,55.0261,54.9772,55.0261,56600.0
2013-02-20 11:10:00,67.55,67.57,67.48,67.51,274800.0,55.0098,55.0261,54.9528,54.9772,274800.0
2013-02-20 11:15:00,67.52,67.58,67.49,67.51,123600.0,54.9854,55.0343,54.961,54.9772,123600.0
2013-02-20 11:20:00,67.51,67.56,67.49,67.53,84600.0,54.9772,55.018,54.961,54.9935,84600.0
2013-02-20 11:25:00,67.51,67.57,67.51,67.57,44400.0,54.9772,55.0261,54.9772,55.0261,44400.0
2013-02-20 11:30:00,67.58,67.58,67.51,67.55,67600.0,55.0343,55.0343,54.9772,55.0098,67600.0
2013-02-20 11:35:00,67.56,67.57,67.52,67.55,116000.0,55.018,55.0261,54.9854,55.0098,116000.0
2013-02-20 11:40:00,67.55,67.55,67.45,67.45,207800.0,55.0098,55.0098,54.9284,54.9284,207800.0
2013-02-20 11:45:00,67.44,67.46,67.27,67.32,57600.0,54.9202,54.9365,54.7818,54.8225,57600.0
2013-02-20 11:50:00,67.33,67.35,67.09,67.16,50200.0,54.8307,54.847,54.6352,54.6922,50200.0
2013-02-20 11:55:00,67.19,67.23,67.16,67.19,27800.0,54.7167,54.7492,54.6922,54.7167,27800.0
2013-02-20 12:00:00,67.17,67.18,67.09,67.12,21600.0,54.7004,54.7085,54.6352,54.6596,21600.0
2013-02-20 12:05:00,67.11,67.16,67.06,67.16,34800.0,54.6515,54.6922,54.6108,54.6922,34800.0
2013-02-20 12:10:00,67.16,67.2,67.16,67.2,12200.0,54.6922,54.7248,54.6922,54.7248,12200.0
2013-02-20 12:15:00,67.21,67.21,67.14,67.14,13600.0,54.7329,54.7329,54.6759,54.6759,13600.0
2013-02-20 12:20:00,67.14,67.17,67.08,67.08,32000.0,54.6759,54.7004,54.6271,54.6271,32000.0
2013-02-20 12:25:00,67.1,67.11,67.03,67.03,14400.0,54.6434,54.6515,54.5864,54.5864,14400.0
2013-02-20 12:30:00,67.04,67.13,67.02,67.13,23000.0,54.5945,54.6678,54.5782,54.6678,23000.0
2013-02-20 12:35:00,67.1,67.27,67.1,67.27,19800.0,54.6434,54.7818,54.6434,54.7818,19800.0
2013-02-20 12:40:00,67.27,67.27,67.1,67.18,16400.0,54.7818,54.7818,54.6434,54.7085,16400.0
2013-02-20 12:45:00,67.17,67.18,67.11,67.11,11200.0,54.7004,54.7085,54.6515,54.6515,11200.0
2013-02-20 12:50:00,67.11,67.11,67.04,67.1,18000.0,54.6515,54.6515,54.5945,54.6434,18000.0
2013-02-20 12:55:00,67.11,67.11,67.02,67.08,26600.0,54.6515,54.6515,54.5782,54.6271,26600.0
2013-02-20 13:00:00,67.07,67.07,67.0,67.01,12200.0,54.6189,54.6189,54.5619,54.5701,12200.0
2013-02-20 13:05:00,67.02,67.03,66.91,66.94,32800.0,54.5782,54.5864,54.4886,54.5131,32800.0
2013-02-20 13:10:00,66.95,67.0,66.92,66.94,28200.0,54.5212,54.5619,54.4968,54.5131,28200.0
2013-02-20 13:15:00,66.93,66.96,66.91,66.93,27200.0,54.5049,54.5294,54.4886,54.5049,27200.0
2013-02-20 13:20:00,66.96,67.02,66.95,66.96,40000.0,54.5294,54.5782,54.5212,54.5294,40000.0
2013-02-20 13:25:00,66.95,66.98,66.95,66.97,11800.0,54.5212,54.5456,54.5212,54.5375,11800.0
2013-02-20 13:30:00,66.97,66.97,66.92,66.95,9800.0,54.5375,54.5375,54.4968,54.5212,9800.0
2013-02-20 13:35:00,66.95,66.95,66.92,66.95,14600.0,54.5212,54.5212,54.4968,54.5212,14600.0
2013-02-20 13:40:00,66.96,66.96,66.88,66.88,20200.0,54.5294,54.5294,54.4642,54.4642,20200.0
2013-02-20 13:45:00,66.88,66.89,66.81,66.81,31400.0,54.4642,54.4723,54.4072,54.4072,31400.0
2013-02-20 13:50:00,66.83,66.89,66.83,66.89,9800.0,54.4235,54.4723,54.4235,54.4723,9800.0
2013-02-20 13:55:00,66.86,66.98,66.86,66.98,9800.0,54.4479,54.5456,54.4479,54.5456,9800.0
2013-02-20 14:00:00,66.97,66.99,66.79,66.97,16600.0,54.5375,54.5538,54.3909,54.5375,16600.0
2013-02-20 14:05:00,66.97,67.02,66.89,66.96,34000.0,54.5375,54.5782,54.4723,54.5294,34000.0
2013-02-20 14:10:00,66.96,66.97,66.82,66.92,47000.0,54.5294,54.5375,54.4153,54.4968,47000.0
2013-02-20 14:15:00,66.92,66.92,66.77,66.82,46000.0,54.4968,54.4968,54.3746,54.4153,46000.0
2013-02-20 14:20:00,66.82,66.84,66.76,66.78,28800.0,54.4153,54.4316,54.3665,54.3828,28800.0
2013-02-20 14:25:00,66.78,66.81,66.77,66.8,51400.0,54.3828,54.4072,54.3746,54.3991,51400.0
2013-02-20 14:30:00,66.79,66.8,66.67,66.69,54800.0,54.3909,54.3991,54.2932,54.3095,54800.0
2013-02-20 14:35:00,66.67,66.73,66.63,66.71,27400.0,54.2932,54.342,54.2606,54.3258,27400.0
2013-02-20 14:40:00,66.71,66.71,66.49,66.5,47200.0,54.3258,54.3258,54.1466,54.1547,47200.0
2013-02-20 14:45:00,66.48,66.54,66.39,66.39,71000.0,54.1385,54.1873,54.0652,54.0652,71000.0
2013-02-20 14:50:00,66.39,66.42,66.32,66.36,77800.0,54.0652,54.0896,54.0082,54.0407,77800.0
2013-02-20 14:55:00,66.37,66.41,66.36,66.38,43200.0,54.0489,54.0815,54.0407,54.057,43200.0
2013-02-20 15:00:00,66.37,66.37,66.15,66.17,59400.0,54.0489,54.0489,53.8697,53.886,59400.0
2013-02-20 15:05:00,66.18,66.19,66.13,66.14,61200.0,53.8942,53.9023,53.8534,53.8616,61200.0
2013-02-20 15:10:00,66.14,66.19,66.04,66.06,94800.0,53.8616,53.9023,53.7801,53.7964,94800.0
2013-02-20 15:15:00,66.06,66.11,66.01,66.06,77400.0,53.7964,53.8371,53.7557,53.7964,77400.0
2013-02-20 15:20:00,66.06,66.14,66.04,66.14,45800.0,53.7964,53.8616,53.7801,53.8616,45800.0
2013-02-20 15:25:00,66.13,66.14,66.02,66.07,33400.0,53.8534,53.8616,53.7639,53.8046,33400.0
2013-02-20 15:30:00,66.07,66.07,65.92,65.95,53000.0,53.8046,53.8046,53.6824,53.7069,53000.0
2013-02-20 15:35:00,65.95,66.1,65.94,66.0,90600.0,53.7069,53.829,53.6987,53.7476,90600.0
2013-02-20 15:40:00,65.99,66.02,65.93,66.0,64000.0,53.7394,53.7639,53.6906,53.7476,64000.0
2013-02-20 15:45:00,66.0,66.03,65.84,65.85,151400.0,53.7476,53.772,53.6173,53.6254,151400.0
2013-02-20 15:50:00,65.86,65.86,65.78,65.83,153200.0,53.6336,53.6336,53.5684,53.6091,153200.0
2013-02-20 15:55:00,65.83,65.84,65.75,65.76,240200.0,53.6091,53.6173,53.544,53.5521,240200.0
2013-02-21 09:30:00,65.47,65.55,65.0,65.17,77400.0,53.316,53.3811,52.9332,53.0717,77400.0
2013-02-21 09:35:00,65.16,65.16,64.75,64.93,54600.0,53.0635,53.0635,52.7296,52.8762,54600.0
2013-02-21 09:40:00,64.96,65.1,64.72,64.82,79600.0,52.9006,53.0146,52.7052,52.7866,79600.0
2013-02-21 09:45:00,64.86,64.93,64.61,64.64,91800.0,52.8192,52.8762,52.6156,52.64,91800.0
2013-02-21 09:50:00,64.66,64.81,64.61,64.78,33200.0,52.6563,52.7785,52.6156,52.7541,33200.0
2013-02-21 09:55:00,64.79,64.95,64.79,64.89,54400.0,52.7622,52.8925,52.7622,52.8436,54400.0
2013-02-21 10:00:00,64.85,64.85,64.67,64.72,59200.0,52.8111,52.8111,52.6645,52.7052,59200.0
2013-02-21 10:05:00,64.72,64.95,64.68,64.95,43200.0,52.7052,52.8925,52.6726,52.8925,43200.0
2013-02-21 10:10:00,64.93,65.01,64.86,64.94,41800.0,52.8762,52.9414,52.8192,52.8844,41800.0
2013-02-21 10:15:00,64.95,64.99,64.81,64.96,75200.0,52.8925,52.9251,52.7785,52.9006,75200.0
2013-02-21 10:20:00,64.96,65.08,64.96,65.08,55000.0,52.9006,52.9984,52.9006,52.9984,55000.0
2013-02-21 10:25:00,65.08,65.13,65.04,65.08,92600.0,52.9984,53.0391,52.9658,52.9984,92600.0
2013-02-21 10:30:00,65.08,65.08,64.95,64.96,44800.0,52.9984,52.9984,52.8925,52.9006,44800.0
2013-02-21 10:35:00,64.95,64.96,64.81,64.83,45600.0,52.8925,52.9006,52.7785,52.7948,45600.0
2013-02-21 10:40:00,64.83,65.0,64.83,64.98,38000.0,52.7948,52.9332,52.7948,52.9169,38000.0
2013-02-21 10:45:00,65.0,65.05,64.98,65.01,52800.0,52.9332,52.9739,52.9169,52.9414,52800.0
2013-02-21 10:50:00,64.99,65.0,64.84,64.84,18800.0,52.9251,52.9332,52.8029,52.8029,18800.0
2013-02-21 10:55:00,64.85,64.92,64.76,64.91,80000.0,52.8111,52.8681,52.7378,52.8599,80000.0
2013-02-21 11:00:00,64.92,64.99,64.86,64.9,28200.0,52.8681,52.9251,52.8192,52.8518,28200.0
2013-02-21 11:05:00,64.9,64.98,64.9,64.94,27800.0,52.8518,52.9169,52.8518,52.8844,27800.0
2013-02-21 11:10:00,64.95,64.97,64.68,64.72,22200.0,52.8925,52.9088,52.6726,52.7052,22200.0
2013-02-21 11:15:00,64.73,64.81,64.72,64.78,17200.0,52.7133,52.7785,52.7052,52.7541,17200.0
2013-02-21 11:20:00,64.76,64.76,64.68,64.69,41000.0,52.7378,52.7378,52.6726,52.6808,41000.0
2013-02-21 11:25:00,64.7,64.72,64.65,64.67,25200.0,52.6889,52.7052,52.6482,52.6645,25200.0
2013-02-21 11:30:00,64.66,64.67,64.57,64.57,22600.0,52.6563,52.6645,52.583,52.583,22600.0
2013-02-21 11:35:00,64.6,64.7,64.58,64.69,15800.0,52.6075,52.6889,52.5912,52.6808,15800.0
2013-02-21 11:40:00,64.69,64.76,64.67,64.69,23400.0,52.6808,52.7378,52.6645,52.6808,23400.0
2013-02-21 11:45:00,64.7,64.7,64.5,64.58,33600.0,52.6889,52.6889,52.526,52.5912,33600.0
2013-02-21 11:50:00,64.58,64.61,64.55,64.6,28000.0,52.5912,52.6156,52.5668,52.6075,28000.0
2013-02-21 11:55:00,64.6,64.64,64.57,64.6,40400.0,52.6075,52.64,52.583,52.6075,40400.0
2013-02-21 12:00:00,64.58,64.68,64.58,64.58,28400.0,52.5912,52.6726,52.5912,52.5912,28400.0
2013-02-21 12:05:00,64.59,64.63,64.56,64.63,30600.0,52.5993,52.6319,52.5749,52.6319,30600.0
2013-02-21 12:10:00,64.64,64.66,64.56,64.57,49800.0,52.64,52.6563,52.5749,52.583,49800.0
2013-02-21 12:15:00,64.55,64.56,64.42,64.52,67000.0,52.5668,52.5749,52.4609,52.5423,67000.0
2013-02-21 12:20:00,64.51,64.52,64.44,64.47,36200.0,52.5342,52.5423,52.4772,52.5016,36200.0
2013-02-21 12:25:00,64.48,64.5,64.38,64.4,51600.0,52.5097,52.526,52.4283,52.4446,51600.0
2013-02-21 12:30:00,64.41,64.42,64.34,64.36,20600.0,52.4527,52.4609,52.3957,52.412,20600.0
2013-02-21 12:35:00,64.36,64.36,64.29,64.29,27000.0,52.412,52.412,52.355,52.355,27000.0
2013-02-21 12:40:00,64.29,64.32,64.25,64.29,28200.0,52.355,52.3794,52.3224,52.355,28200.0
2013-02-21 12:45:00,64.29,64.39,64.28,64.31,28600.0,52.355,52.4365,52.3469,52.3713,28600.0
2013-02-21 12:50:00,64.33,64.34,64.28,64.34,22000.0,52.3876,52.3957,52.3469,52.3957,22000.0
2013-02-21 12:55:00,64.35,64.37,64.27,64.28,31600.0,52.4039,52.4202,52.3387,52.3469,31600.0
2013-02-21 13:00:00,64.28,64.35,64.23,64.28,38800.0,52.3469,52.4039,52.3062,52.3469,38800.0
2013-02-21 13:05:00,64.27,64.28,64.17,64.22,39400.0,52.3387,52.3469,52.2573,52.298,39400.0
2013-02-21 13:10:00,64.19,64.21,64.13,64.17,20000.0,52.2736,52.2899,52.2247,52.2573,20000.0
2013-02-21 13:15:00,64.17,64.17,64.13,64.16,23400.0,52.2573,52.2573,52.2247,52.2492,23400.0
2013-02-21 13:20:00,64.16,64.19,64.11,64.13,37000.0,52.2492,52.2736,52.2084,52.2247,37000.0
2013-02-21 13:25:00,64.13,64.22,64.1,64.2,31000.0,52.2247,52.298,52.2003,52.2817,31000.0
2013-02-21 13:30:00,64.2,64.33,64.19,64.33,46000.0,52.2817,52.3876,52.2736,52.3876,46000.0
2013-02-21 13:35:00,64.33,64.39,64.3,64.38,25200.0,52.3876,52.4365,52.3632,52.4283,25200.0
2013-02-21 13:40:00,64.38,64.39,64.32,64.38,29600.0,52.4283,52.4365,52.3794,52.4283,29600.0
2013-02-21 13:45:00,64.39,64.42,64.29,64.34,43600.0,52.4365,52.4609,52.355,52.3957,43600.0
2013-02-21 13:50:00,64.33,64.4,64.3,64.38,35400.0,52.3876,52.4446,52.3632,52.4283,35400.0
2013-02-21 13:55:00,64.38,64.45,64.33,64.41,41200.0,52.4283,52.4853,52.3876,52.4527,41200.0
2013-02-21 14:00:00,64.41,64.41,64.33,64.38,53000.0,52.4527,52.4527,52.3876,52.4283,53000.0
2013-02-21 14:05:00,64.36,64.39,64.25,64.33,50200.0,52.412,52.4365,52.3224,52.3876,50200.0
2013-02-21 14:10:00,64.33,64.35,64.27,64.33,62400.0,52.3876,52.4039,52.3387,52.3876,62400.0
2013-02-21 14:15:00,64.33,64.36,64.27,64.3,50600.0,52.3876,52.412,52.3387,52.3632,50600.0
2013-02-21 14:20:00,64.31,64.35,64.26,64.35,38400.0,52.3713,52.4039,52.3306,52.4039,38400.0
2013-02-21 14:25:00,64.35,64.42,64.31,64.42,37800.0,52.4039,52.4609,52.3713,52.4609,37800.0
2013-02-21 14:30:00,64.42,64.5,64.41,64.48,97800.0,52.4609,52.526,52.4527,52.5097,97800.0
2013-02-21 14:35:00,64.47,64.53,64.47,64.51,46000.0,52.5016,52.5505,52.5016,52.5342,46000.0
2013-02-21 14:40:00,64.51,64.52,64.47,64.51,41800.0,52.5342,52.5423,52.5016,52.5342,41800.0
2013-02-21 14:45:00,64.51,64.52,64.5,64.51,21200.0,52.5342,52.5423,52.526,52.5342,21200.0
2013-02-21 14:50:00,64.51,64.51,64.44,64.49,44000.0,52.5342,52.5342,52.4772,52.5179,44000.0
2013-02-21 14:55:00,64.49,64.59,64.49,64.56,66600.0,52.5179,52.5993,52.5179,52.5749,66600.0
2013-02-21 15:00:00,64.56,64.68,64.52,64.68,44800.0,52.5749,52.6726,52.5423,52.6726,44800.0
2013-02-21 15:05:00,64.68,64.85,64.67,64.83,66800.0,52.6726,52.8111,52.6645,52.7948,66800.0
2013-02-21 15:10:00,64.83,64.92,64.82,64.91,58000.0,52.7948,52.8681,52.7866,52.8599,58000.0
2013-02-21 15:15:00,64.91,64.92,64.87,64.89,54000.0,52.8599,52.8681,52.8273,52.8436,54000.0
2013-02-21 15:20:00,64.89,64.97,64.89,64.95,62600.0,52.8436,52.9088,52.8436,52.8925,62600.0
2013-02-21 15:25:00,64.95,65.12,64.95,65.12,68000.0,52.8925,53.0309,52.8925,53.0309,68000.0
2013-02-21 15:30:00,65.11,65.16,65.05,65.14,91600.0,53.0228,53.0635,52.9739,53.0472,91600.0
2013-02-21 15:35:00,65.14,65.16,65.04,65.04,87400.0,53.0472,53.0635,52.9658,52.9658,87400.0
2013-02-21 15:40:00,65.03,65.14,65.01,65.14,76200.0,52.9576,53.0472,52.9414,53.0472,76200.0
2013-02-21 15:45:00,65.13,65.15,65.07,65.12,88600.0,53.0391,53.0554,52.9902,53.0309,88600.0
2013-02-21 15:50:00,65.12,65.15,65.06,65.06,235800.0,53.0309,53.0554,52.9821,52.9821,235800.0
2013-02-21 15:55:00,65.07,65.08,65.01,65.05,172800.0,52.9902,52.9984,52.9414,52.9739,172800.0
2013-02-22 09:30:00,65.19,65.41,65.05,65.41,51400.0,53.0879,53.2671,52.9739,53.2671,51400.0
2013-02-22 09:35:00,65.45,65.59,65.39,65.58,86200.0,53.2997,53.4137,53.2508,53.4055,86200.0
2013-02-22 09:40:00,65.55,65.61,65.38,65.51,80800.0,53.3811,53.43,53.2427,53.3485,80800.0
2013-02-22 09:45:00,65.51,65.78,65.42,65.74,83000.0,53.3485,53.5684,53.2752,53.5358,83000.0
2013-02-22 09:50:00,65.73,65.88,65.73,65.86,67600.0,53.5277,53.6498,53.5277,53.6336,67600.0
2013-02-22 09:55:00,65.86,66.01,65.86,65.97,68000.0,53.6336,53.7557,53.6336,53.7231,68000.0
2013-02-22 10:00:00,65.96,65.96,65.5,65.53,53200.0,53.715,53.715,53.3404,53.3648,53200.0
2013-02-22 10:05:00,65.51,65.73,65.51,65.71,63800.0,53.3485,53.5277,53.3485,53.5114,63800.0
2013-02-22 10:10:00,65.7,65.73,65.53,65.56,36200.0,53.5033,53.5277,53.3648,53.3893,36200.0
2013-02-22 10:15:00,65.57,65.72,65.52,65.59,40000.0,53.3974,53.5195,53.3567,53.4137,40000.0
2013-02-22 10:20:00,65.61,65.69,65.57,65.57,25800.0,53.43,53.4951,53.3974,53.3974,25800.0
2013-02-22 10:25:00,65.55,65.55,65.42,65.48,60800.0,53.3811,53.3811,53.2752,53.3241,60800.0
2013-02-22 10:30:00,65.5,65.5,65.23,65.26,62600.0,53.3404,53.3404,53.1205,53.1449,62600.0
2013-02-22 10:35:00,65.27,65.33,65.19,65.21,40600.0,53.1531,53.2019,53.0879,53.1042,40600.0
2013-02-22 10:40:00,65.2,65.28,65.17,65.28,44400.0,53.0961,53.1612,53.0717,53.1612,44400.0
2013-02-22 10:45:00,65.27,65.32,65.17,65.17,31600.0,53.1531,53.1938,53.0717,53.0717,31600.0
2013-02-22 10:50:00,65.17,65.27,65.14,65.24,47600.0,53.0717,53.1531,53.0472,53.1287,47600.0
2013-02-22 10:55:00,65.24,65.28,65.19,65.19,40000.0,53.1287,53.1612,53.0879,53.0879,40000.0
2013-02-22 11:00:00,65.21,65.28,65.2,65.26,25200.0,53.1042,53.1612,53.0961,53.1449,25200.0
2013-02-22 11:05:00,65.27,65.36,65.22,65.3,41600.0,53.1531,53.2264,53.1124,53.1775,41600.0
2013-02-22 11:10:00,65.3,65.33,65.16,65.33,27600.0,53.1775,53.2019,53.0635,53.2019,27600.0
2013-02-22 11:15:00,65.33,65.48,65.33,65.46,30800.0,53.2019,53.3241,53.2019,53.3078,30800.0
2013-02-22 11:20:00,65.48,65.6,65.48,65.58,41800.0,53.3241,53.4218,53.3241,53.4055,41800.0
2013-02-22 11:25:00,65.58,65.76,65.58,65.67,37200.0,53.4055,53.5521,53.4055,53.4788,37200.0
2013-02-22 11:30:00,65.66,65.76,65.66,65.72,22400.0,53.4707,53.5521,53.4707,53.5195,22400.0
2013-02-22 11:35:00,65.74,65.79,65.68,65.73,60800.0,53.5358,53.5766,53.487,53.5277,60800.0
2013-02-22 11:40:00,65.71,65.76,65.64,65.76,23400.0,53.5114,53.5521,53.4544,53.5521,23400.0
2013-02-22 11:45:00,65.76,65.85,65.76,65.81,61200.0,53.5521,53.6254,53.5521,53.5928,61200.0
2013-02-22 11:50:00,65.8,65.88,65.76,65.82,21200.0,53.5847,53.6498,53.5521,53.601,21200.0
2013-02-22 11:55:00,65.81,65.92,65.78,65.89,18000.0,53.5928,53.6824,53.5684,53.658,18000.0
2013-02-22 12:00:00,65.92,65.96,65.89,65.9,15400.0,53.6824,53.715,53.658,53.6661,15400.0
2013-02-22 12:05:00,65.92,65.94,65.85,65.94,24800.0,53.6824,53.6987,53.6254,53.6987,24800.0
2013-02-22 12:10:00,65.94,65.94,65.81,65.86,20600.0,53.6987,53.6987,53.5928,53.6336,20600.0
2013-02-22 12:15:00,65.86,65.88,65.79,65.83,14200.0,53.6336,53.6498,53.5766,53.6091,14200.0
2013-02-22 12:20:00,65.83,65.86,65.82,65.83,16800.0,53.6091,53.6336,53.601,53.6091,16800.0
2013-02-22 12:25:00,65.83,65.86,65.75,65.8,27400.0,53.6091,53.6336,53.544,53.5847,27400.0
2013-02-22 12:30:00,65.81,65.85,65.8,65.81,21200.0,53.5928,53.6254,53.5847,53.5928,21200.0
2013-02-22 12:35:00,65.81,65.86,65.8,65.83,26400.0,53.5928,53.6336,53.5847,53.6091,26400.0
2013-02-22 12:40:00,65.87,65.94,65.86,65.91,10800.0,53.6417,53.6987,53.6336,53.6743,10800.0
2013-02-22 12:45:00,65.91,65.99,65.9,65.92,17400.0,53.6743,53.7394,53.6661,53.6824,17400.0
2013-02-22 12:50:00,65.94,65.99,65.88,65.89,13200.0,53.6987,53.7394,53.6498,53.658,13200.0
2013-02-22 12:55:00,65.88,65.96,65.88,65.9,18400.0,53.6498,53.715,53.6498,53.6661,18400.0
2013-02-22 13:00:00,65.91,65.95,65.86,65.89,25400.0,53.6743,53.7069,53.6336,53.658,25400.0
2013-02-22 13:05:00,65.89,65.92,65.85,65.85,18000.0,53.658,53.6824,53.6254,53.6254,18000.0
2013-02-22 13:10:00,65.86,65.92,65.83,65.84,18400.0,53.6336,53.6824,53.6091,53.6173,18400.0
2013-02-22 13:15:00,65.83,65.89,65.82,65.85,34000.0,53.6091,53.658,53.601,53.6254,34000.0
2013-02-22 13:20:00,65.85,65.85,65.82,65.82,13800.0,53.6254,53.6254,53.601,53.601,13800.0
2013-02-22 13:25:00,65.82,65.82,65.72,65.77,14600.0,53.601,53.601,53.5195,53.5603,14600.0
2013-02-22 13:30:00,65.78,65.82,65.73,65.73,14600.0,53.5684,53.601,53.5277,53.5277,14600.0
2013-02-22 13:35:00,65.72,65.82,65.72,65.8,28400.0,53.5195,53.601,53.5195,53.5847,28400.0
2013-02-22 13:40:00,65.79,65.89,65.78,65.83,32400.0,53.5766,53.658,53.5684,53.6091,32400.0
2013-02-22 13:45:00,65.84,65.9,65.83,65.89,14400.0,53.6173,53.6661,53.6091,53.658,14400.0
2013-02-22 13:50:00,65.89,65.91,65.84,65.84,10600.0,53.658,53.6743,53.6173,53.6173,10600.0
2013-02-22 13:55:00,65.83,65.89,65.81,65.85,20400.0,53.6091,53.658,53.5928,53.6254,20400.0
2013-02-22 14:00:00,65.85,65.85,65.81,65.83,20000.0,53.6254,53.6254,53.5928,53.6091,20000.0
2013-02-22 14:05:00,65.83,65.9,65.82,65.86,45400.0,53.6091,53.6661,53.601,53.6336,45400.0
2013-02-22 14:10:00,65.86,65.89,65.83,65.86,36000.0,53.6336,53.658,53.6091,53.6336,36000.0
2013-02-22 14:15:00,65.86,65.86,65.81,65.83,14600.0,53.6336,53.6336,53.5928,53.6091,14600.0
2013-02-22 14:20:00,65.82,65.83,65.8,65.8,14400.0,53.601,53.6091,53.5847,53.5847,14400.0
2013-02-22 14:25:00,65.81,65.85,65.79,65.84,30600.0,53.5928,53.6254,53.5766,53.6173,30600.0
2013-02-22 14:30:00,65.83,65.85,65.8,65.85,23200.0,53.6091,53.6254,53.5847,53.6254,23200.0
2013-02-22 14:35:00,65.86,65.92,65.85,65.88,19800.0,53.6336,53.6824,53.6254,53.6498,19800.0
2013-02-22 14:40:00,65.86,65.88,65.83,65.86,13800.0,53.6336,53.6498,53.6091,53.6336,13800.0
2013-02-22 14:45:00,65.87,65.87,65.8,65.8,18000.0,53.6417,53.6417,53.5847,53.5847,18000.0
2013-02-22 14:50:00,65.81,65.9,65.81,65.85,26000.0,53.5928,53.6661,53.5928,53.6254,26000.0
2013-02-22 14:55:00,65.85,65.88,65.83,65.85,21800.0,53.6254,53.6498,53.6091,53.6254,21800.0
2013-02-22 15:00:00,65.86,65.91,65.84,65.88,23000.0,53.6336,53.6743,53.6173,53.6498,23000.0
2013-02-22 15:05:00,65.88,65.94,65.83,65.83,44800.0,53.6498,53.6987,53.6091,53.6091,44800.0
2013-02-22 15:10:00,65.83,65.89,65.82,65.83,28400.0,53.6091,53.658,53.601,53.6091,28400.0
2013-02-22 15:15:00,65.84,65.88,65.8,65.81,25000.0,53.6173,53.6498,53.5847,53.5928,25000.0
2013-02-22 15:20:00,65.8,65.83,65.75,65.77,50200.0,53.5847,53.6091,53.544,53.5603,50200.0
2013-02-22 15:25:00,65.77,65.87,65.76,65.86,41000.0,53.5603,53.6417,53.5521,53.6336,41000.0
2013-02-22 15:30:00,65.87,65.94,65.86,65.92,63800.0,53.6417,53.6987,53.6336,53.6824,63800.0
2013-02-22 15:35:00,65.94,65.99,65.93,65.99,57400.0,53.6987,53.7394,53.6906,53.7394,57400.0
2013-02-22 15:40:00,65.99,66.05,65.97,65.98,88400.0,53.7394,53.7883,53.7231,53.7313,88400.0
2013-02-22 15:45:00,65.98,65.98,65.92,65.97,81200.0,53.7313,53.7313,53.6824,53.7231,81200.0
2013-02-22 15:50:00,65.97,66.03,65.97,66.0,85000.0,53.7231,53.772,53.7231,53.7476,85000.0
2013-02-22 15:55:00,65.99,66.19,65.98,66.16,374000.0,53.7394,53.9023,53.7313,53.8779,374000.0
2013-02-25 09:30:00,66.42,66.89,66.16,66.61,84400.0,54.0896,54.4723,53.8779,54.2443,84400.0
2013-02-25 09:35:00,66.62,66.71,66.46,66.5,46000.0,54.2525,54.3258,54.1222,54.1547,46000.0
2013-02-25 09:40:00,66.48,66.53,66.36,66.47,27600.0,54.1385,54.1792,54.0407,54.1303,27600.0
2013-02-25 09:45:00,66.49,66.56,66.42,66.49,21400.0,54.1466,54.2036,54.0896,54.1466,21400.0
2013-02-25 09:50:00,66.48,66.8,66.45,66.8,113000.0,54.1385,54.3991,54.114,54.3991,113000.0
2013-02-25 09:55:00,66.77,66.85,66.64,66.68,44200.0,54.3746,54.4398,54.2688,54.3013,44200.0
2013-02-25 10:00:00,66.7,66.78,66.63,66.64,33000.0,54.3176,54.3828,54.2606,54.2688,33000.0
2013-02-25 10:05:00,66.64,66.75,66.63,66.64,128000.0,54.2688,54.3583,54.2606,54.2688,128000.0
2013-02-25 10:10:00,66.65,66.72,66.61,66.64,154200.0,54.2769,54.3339,54.2443,54.2688,154200.0
2013-02-25 10:15:00,66.64,66.64,66.51,66.53,15600.0,54.2688,54.2688,54.1629,54.1792,15600.0
2013-02-25 10:20:00,66.52,66.52,66.39,66.45,31400.0,54.171,54.171,54.0652,54.114,31400.0
2013-02-25 10:25:00,66.45,66.48,66.26,66.3,33200.0,54.114,54.1385,53.9593,53.9919,33200.0
2013-02-25 10:30:00,66.3,66.44,66.28,66.43,23000.0,53.9919,54.1059,53.9756,54.0977,23000.0
2013-02-25 10:35:00,66.42,66.42,66.39,66.41,10400.0,54.0896,54.0896,54.0652,54.0815,10400.0
2013-02-25 10:40:00,66.4,66.43,66.34,66.43,25800.0,54.0733,54.0977,54.0245,54.0977,25800.0
2013-02-25 10:45:00,66.44,66.44,66.26,66.32,25800.0,54.1059,54.1059,53.9593,54.0082,25800.0
2013-02-25 10:50:00,66.31,66.37,66.18,66.24,76200.0,54.0,54.0489,53.8942,53.943,76200.0
2013-02-25 10:55:00,66.25,66.48,66.22,66.4,86800.0,53.9512,54.1385,53.9267,54.0733,86800.0
2013-02-25 11:00:00,66.39,66.47,66.27,66.42,22600.0,54.0652,54.1303,53.9674,54.0896,22600.0
2013-02-25 11:05:00,66.41,66.55,66.35,66.55,15400.0,54.0815,54.1955,54.0326,54.1955,15400.0
2013-02-25 11:10:00,66.54,66.54,66.41,66.42,13800.0,54.1873,54.1873,54.0815,54.0896,13800.0
2013-02-25 11:15:00,66.42,66.61,66.42,66.48,32600.0,54.0896,54.2443,54.0896,54.1385,32600.0
2013-02-25 11:20:00,66.48,66.5,66.41,66.5,23200.0,54.1385,54.1547,54.0815,54.1547,23200.0
2013-02-25 11:25:00,66.53,66.57,66.45,66.54,16000.0,54.1792,54.2118,54.114,54.1873,16000.0
2013-02-25 11:30:00,66.55,66.64,66.51,66.61,119400.0,54.1955,54.2688,54.1629,54.2443,119400.0
2013-02-25 11:35:00,66.6,66.61,66.38,66.41,143000.0,54.2362,54.2443,54.057,54.0815,143000.0
2013-02-25 11:40:00,66.42,66.47,66.37,66.37,24800.0,54.0896,54.1303,54.0489,54.0489,24800.0
2013-02-25 11:45:00,66.38,66.41,66.26,66.26,27600.0,54.057,54.0815,53.9593,53.9593,27600.0
2013-02-25 11:50:00,66.26,66.26,66.04,66.13,49000.0,53.9593,53.9593,53.7801,53.8534,49000.0
2013-02-25 11:55:00,66.13,66.14,66.01,66.05,52800.0,53.8534,53.8616,53.7557,53.7883,52800.0
2013-02-25 12:00:00,66.06,66.11,66.04,66.1,18600.0,53.7964,53.8371,53.7801,53.829,18600.0
2013-02-25 12:05:00,66.13,66.21,66.11,66.14,13200.0,53.8534,53.9186,53.8371,53.8616,13200.0
2013-02-25 12:10:00,66.16,66.21,66.11,66.13,7600.0,53.8779,53.9186,53.8371,53.8534,7600.0
2013-02-25 12:15:00,66.14,66.19,66.08,66.16,17800.0,53.8616,53.9023,53.8127,53.8779,17800.0
2013-02-25 12:20:00,66.15,66.23,66.12,66.23,19800.0,53.8697,53.9349,53.8453,53.9349,19800.0
2013-02-25 12:25:00,66.21,66.29,66.16,66.19,59400.0,53.9186,53.9837,53.8779,53.9023,59400.0
2013-02-25 12:30:00,66.18,66.22,66.14,66.18,23800.0,53.8942,53.9267,53.8616,53.8942,23800.0
2013-02-25 12:35:00,66.2,66.21,66.15,66.21,23800.0,53.9104,53.9186,53.8697,53.9186,23800.0
2013-02-25 12:40:00,66.21,66.24,66.11,66.11,31600.0,53.9186,53.943,53.8371,53.8371,31600.0
2013-02-25 12:45:00,66.11,66.14,66.08,66.14,66800.0,53.8371,53.8616,53.8127,53.8616,66800.0
2013-02-25 12:50:00,66.16,66.2,66.14,66.17,14200.0,53.8779,53.9104,53.8616,53.886,14200.0
2013-02-25 12:55:00,66.17,66.22,66.13,66.21,132200.0,53.886,53.9267,53.8534,53.9186,132200.0
2013-02-25 13:00:00,66.22,66.3,66.17,66.26,47400.0,53.9267,53.9919,53.886,53.9593,47400.0
2013-02-25 13:05:00,66.27,66.29,66.24,66.25,26800.0,53.9674,53.9837,53.943,53.9512,26800.0
2013-02-25 13:10:00,66.26,66.38,66.26,66.38,22400.0,53.9593,54.057,53.9593,54.057,22400.0
2013-02-25 13:15:00,66.37,66.37,66.21,66.23,29600.0,54.0489,54.0489,53.9186,53.9349,29600.0
2013-02-25 13:20:00,66.23,66.23,66.13,66.2,65600.0,53.9349,53.9349,53.8534,53.9104,65600.0
2013-02-25 13:25:00,66.2,66.21,66.11,66.16,56000.0,53.9104,53.9186,53.8371,53.8779,56000.0
2013-02-25 13:30:00,66.16,66.2,66.14,66.2,55600.0,53.8779,53.9104,53.8616,53.9104,55600.0
2013-02-25 13:35:00,66.2,66.25,66.14,66.21,24000.0,53.9104,53.9512,53.8616,53.9186,24000.0
2013-02-25 13:40:00,66.2,66.23,66.08,66.14,12000.0,53.9104,53.9349,53.8127,53.8616,12000.0
2013-02-25 13:45:00,66.19,66.19,66.08,66.14,46200.0,53.9023,53.9023,53.8127,53.8616,46200.0
2013-02-25 13:50:00,66.14,66.14,66.03,66.09,21600.0,53.8616,53.8616,53.772,53.8209,21600.0
2013-02-25 13:55:00,66.1,66.11,65.95,66.02,22800.0,53.829,53.8371,53.7069,53.7639,22800.0
2013-02-25 14:00:00,66.01,66.01,65.9,65.91,15200.0,53.7557,53.7557,53.6661,53.6743,15200.0
2013-02-25 14:05:00,65.95,66.03,65.86,66.02,44000.0,53.7069,53.772,53.6336,53.7639,44000.0
2013-02-25 14:10:00,66.02,66.1,65.98,66.09,34600.0,53.7639,53.829,53.7313,53.8209,34600.0
2013-02-25 14:15:00,66.1,66.13,66.03,66.11,36000.0,53.829,53.8534,53.772,53.8371,36000.0
2013-02-25 14:20:00,66.11,66.13,66.05,66.05,20600.0,53.8371,53.8534,53.7883,53.7883,20600.0
2013-02-25 14:25:00,66.05,66.06,66.0,66.01,13600.0,53.7883,53.7964,53.7476,53.7557,13600.0
2013-02-25 14:30:00,66.03,66.11,66.02,66.06,50400.0,53.772,53.8371,53.7639,53.7964,50400.0
2013-02-25 14:35:00,66.08,66.13,66.05,66.05,18000.0,53.8127,53.8534,53.7883,53.7883,18000.0
2013-02-25 14:40:00,66.07,66.1,66.02,66.1,15600.0,53.8046,53.829,53.7639,53.829,15600.0
2013-02-25 14:45:00,66.1,66.1,66.0,66.01,22000.0,53.829,53.829,53.7476,53.7557,22000.0
2013-02-25 14:50:00,66.01,66.05,65.98,66.05,21200.0,53.7557,53.7883,53.7313,53.7883,21200.0
2013-02-25 14:55:00,66.05,66.14,66.04,66.06,20600.0,53.7883,53.8616,53.7801,53.7964,20600.0
2013-02-25 15:00:00,66.06,66.1,66.02,66.08,18600.0,53.7964,53.829,53.7639,53.8127,18600.0
2013-02-25 15:05:00,66.08,66.08,66.03,66.04,26000.0,53.8127,53.8127,53.772,53.7801,26000.0
2013-02-25 15:10:00,66.04,66.08,65.98,66.01,43200.0,53.7801,53.8127,53.7313,53.7557,43200.0
2013-02-25 15:15:00,66.01,66.02,65.92,65.96,85200.0,53.7557,53.7639,53.6824,53.715,85200.0
2013-02-25 15:20:00,65.95,65.97,65.88,65.88,33400.0,53.7069,53.7231,53.6498,53.6498,33400.0
2013-02-25 15:25:00,65.89,65.89,65.74,65.8,36200.0,53.658,53.658,53.5358,53.5847,36200.0
2013-02-25 15:30:00,65.82,65.83,65.69,65.76,42200.0,53.601,53.6091,53.4951,53.5521,42200.0
2013-02-25 15:35:00,65.76,65.77,65.63,65.66,124600.0,53.5521,53.5603,53.4463,53.4707,124600.0
2013-02-25 15:40:00,65.65,65.67,65.57,65.58,71000.0,53.4625,53.4788,53.3974,53.4055,71000.0
2013-02-25 15:45:00,65.58,65.64,65.49,65.49,79000.0,53.4055,53.4544,53.3322,53.3322,79000.0
2013-02-25 15:50:00,65.48,65.49,65.24,65.33,125200.0,53.3241,53.3322,53.1287,53.2019,125200.0
2013-02-25 15:55:00,65.31,65.31,65.14,65.15,298200.0,53.1857,53.1857,53.0472,53.0554,298200.0
2013-02-26 09:30:00,65.32,65.97,65.32,65.94,77000.0,53.1938,53.7231,53.1938,53.6987,77000.0
2013-02-26 09:35:00,65.92,66.06,65.69,65.93,44600.0,53.6824,53.7964,53.4951,53.6906,44600.0
2013-02-26 09:40:00,65.86,65.98,65.7,65.71,29200.0,53.6336,53.7313,53.5033,53.5114,29200.0
2013-02-26 09:45:00,65.72,65.73,65.56,65.64,33600.0,53.5195,53.5277,53.3893,53.4544,33600.0
2013-02-26 09:50:00,65.62,65.77,65.54,65.69,112800.0,53.4381,53.5603,53.373,53.4951,112800.0
2013-02-26 09:55:00,65.7,65.88,65.65,65.88,78400.0,53.5033,53.6498,53.4625,53.6498,78400.0
2013-02-26 10:00:00,65.9,66.17,65.87,66.17,36000.0,53.6661,53.886,53.6417,53.886,36000.0
2013-02-26 10:05:00,66.2,66.25,65.95,65.97,38800.0,53.9104,53.9512,53.7069,53.7231,38800.0
2013-02-26 10:10:00,65.96,66.0,65.82,65.83,29000.0,53.715,53.7476,53.601,53.6091,29000.0
2013-02-26 10:15:00,65.83,65.98,65.8,65.98,112600.0,53.6091,53.7313,53.5847,53.7313,112600.0
2013-02-26 10:20:00,65.97,65.97,65.74,65.85,23800.0,53.7231,53.7231,53.5358,53.6254,23800.0
2013-02-26 10:25:00,65.84,65.92,65.75,65.75,22000.0,53.6173,53.6824,53.544,53.544,22000.0
2013-02-26 10:30:00,65.76,65.78,65.67,65.68,26200.0,53.5521,53.5684,53.4788,53.487,26200.0
2013-02-26 10:35:00,65.69,65.81,65.66,65.78,23800.0,53.4951,53.5928,53.4707,53.5684,23800.0
2013-02-26 10:40:00,65.79,65.86,65.76,65.79,73600.0,53.5766,53.6336,53.5521,53.5766,73600.0
2013-02-26 10:45:00,65.8,65.91,65.79,65.84,182000.0,53.5847,53.6743,53.5766,53.6173,182000.0
2013-02-26 10:50:00,65.83,66.27,65.83,66.26,142400.0,53.6091,53.9674,53.6091,53.9593,142400.0
2013-02-26 10:55:00,66.31,66.36,65.98,65.98,68400.0,54.0,54.0407,53.7313,53.7313,68400.0
2013-02-26 11:00:00,65.98,66.05,65.85,65.94,40000.0,53.7313,53.7883,53.6254,53.6987,40000.0
2013-02-26 11:05:00,65.93,65.95,65.86,65.89,49800.0,53.6906,53.7069,53.6336,53.658,49800.0
2013-02-26 11:10:00,65.86,66.05,65.82,66.03,53600.0,53.6336,53.7883,53.601,53.772,53600.0
2013-02-26 11:15:00,66.03,66.13,66.02,66.05,32600.0,53.772,53.8534,53.7639,53.7883,32600.0
2013-02-26 11:20:00,66.06,66.14,66.0,66.04,53600.0,53.7964,53.8616,53.7476,53.7801,53600.0
2013-02-26 11:25:00,66.08,66.08,65.97,66.01,54400.0,53.8127,53.8127,53.7231,53.7557,54400.0
2013-02-26 11:30:00,66.01,66.06,65.94,65.95,74600.0,53.7557,53.7964,53.6987,53.7069,74600.0
2013-02-26 11:35:00,65.96,65.98,65.78,65.83,70000.0,53.715,53.7313,53.5684,53.6091,70000.0
2013-02-26 11:40:00,65.81,65.88,65.74,65.83,28000.0,53.5928,53.6498,53.5358,53.6091,28000.0
2013-02-26 11:45:00,65.81,65.81,65.73,65.76,20600.0,53.5928,53.5928,53.5277,53.5521,20600.0
2013-02-26 11:50:00,65.79,65.91,65.78,65.87,23400.0,53.5766,53.6743,53.5684,53.6417,23400.0
2013-02-26 11:55:00,65.85,65.92,65.81,65.92,59200.0,53.6254,53.6824,53.5928,53.6824,59200.0
2013-02-26 12:00:00,65.92,66.04,65.92,65.99,53000.0,53.6824,53.7801,53.6824,53.7394,53000.0
2013-02-26 12:05:00,65.99,66.08,65.95,66.08,17000.0,53.7394,53.8127,53.7069,53.8127,17000.0
2013-02-26 12:10:00,66.08,66.09,65.88,65.92,32000.0,53.8127,53.8209,53.6498,53.6824,32000.0
2013-02-26 12:15:00,65.92,65.92,65.79,65.79,16800.0,53.6824,53.6824,53.5766,53.5766,16800.0
2013-02-26 12:20:00,65.78,65.94,65.78,65.92,13200.0,53.5684,53.6987,53.5684,53.6824,13200.0
2013-02-26 12:25:00,65.92,66.02,65.92,66.01,19000.0,53.6824,53.7639,53.6824,53.7557,19000.0
2013-02-26 12:30:00,65.99,66.05,65.97,66.05,36000.0,53.7394,53.7883,53.7231,53.7883,36000.0
2013-02-26 12:35:00,66.05,66.14,66.02,66.11,41600.0,53.7883,53.8616,53.7639,53.8371,41600.0
2013-02-26 12:40:00,66.11,66.16,66.07,66.14,66400.0,53.8371,53.8779,53.8046,53.8616,66400.0
2013-02-26 12:45:00,66.13,66.22,66.1,66.16,50000.0,53.8534,53.9267,53.829,53.8779,50000.0
2013-02-26 12:50:00,66.16,66.21,66.15,66.2,31000.0,53.8779,53.9186,53.8697,53.9104,31000.0
2013-02-26 12:55:00,66.22,66.33,66.22,66.28,21800.0,53.9267,54.0163,53.9267,53.9756,21800.0
2013-02-26 13:00:00,66.26,66.38,66.23,66.31,24600.0,53.9593,54.057,53.9349,54.0,24600.0
2013-02-26 13:05:00,66.3,66.33,66.22,66.25,17800.0,53.9919,54.0163,53.9267,53.9512,17800.0
2013-02-26 13:10:00,66.27,66.27,66.12,66.2,17600.0,53.9674,53.9674,53.8453,53.9104,17600.0
2013-02-26 13:15:00,66.2,66.23,66.16,66.16,16600.0,53.9104,53.9349,53.8779,53.8779,16600.0
2013-02-26 13:20:00,66.16,66.17,66.09,66.17,20400.0,53.8779,53.886,53.8209,53.886,20400.0
2013-02-26 13:25:00,66.17,66.17,66.09,66.1,14400.0,53.886,53.886,53.8209,53.829,14400.0
2013-02-26 13:30:00,66.1,66.22,66.1,66.17,16000.0,53.829,53.9267,53.829,53.886,16000.0
2013-02-26 13:35:00,66.13,66.29,66.13,66.29,21200.0,53.8534,53.9837,53.8534,53.9837,21200.0
2013-02-26 13:40:00,66.27,66.35,66.22,66.23,17600.0,53.9674,54.0326,53.9267,53.9349,17600.0
2013-02-26 13:45:00,66.24,66.39,66.24,66.39,21000.0,53.943,54.0652,53.943,54.0652,21000.0
2013-02-26 13:50:00,66.41,66.44,66.36,66.41,26600.0,54.0815,54.1059,54.0407,54.0815,26600.0
2013-02-26 13:55:00,66.41,66.41,66.32,66.33,21200.0,54.0815,54.0815,54.0082,54.0163,21200.0
2013-02-26 14:00:00,66.33,66.4,66.33,66.37,16000.0,54.0163,54.0733,54.0163,54.0489,16000.0
2013-02-26 14:05:00,66.38,66.44,66.35,66.35,14800.0,54.057,54.1059,54.0326,54.0326,14800.0
2013-02-26 14:10:00,66.35,66.39,66.33,66.38,23800.0,54.0326,54.0652,54.0163,54.057,23800.0
2013-02-26 14:15:00,66.39,66.39,66.34,66.37,44400.0,54.0652,54.0652,54.0245,54.0489,44400.0
2013-02-26 14:20:00,66.39,66.5,66.36,66.4,36800.0,54.0652,54.1547,54.0407,54.0733,36800.0
2013-02-26 14:25:00,66.42,66.48,66.37,66.47,18200.0,54.0896,54.1385,54.0489,54.1303,18200.0
2013-02-26 14:30:00,66.47,66.53,66.42,66.44,50200.0,54.1303,54.1792,54.0896,54.1059,50200.0
2013-02-26 14:35:00,66.45,66.47,66.36,66.47,56600.0,54.114,54.1303,54.0407,54.1303,56600.0
2013-02-26 14:40:00,66.48,66.49,66.38,66.39,21600.0,54.1385,54.1466,54.057,54.0652,21600.0
2013-02-26 14:45:00,66.41,66.43,66.35,66.36,28400.0,54.0815,54.0977,54.0326,54.0407,28400.0
2013-02-26 14:50:00,66.35,66.38,66.28,66.33,34600.0,54.0326,54.057,53.9756,54.0163,34600.0
2013-02-26 14:55:00,66.31,66.41,66.31,66.35,14800.0,54.0,54.0815,54.0,54.0326,14800.0
2013-02-26 15:00:00,66.37,66.45,66.34,66.35,17600.0,54.0489,54.114,54.0245,54.0326,17600.0
2013-02-26 15:05:00,66.36,66.36,66.28,66.33,18200.0,54.0407,54.0407,53.9756,54.0163,18200.0
2013-02-26 15:10:00,66.36,66.36,66.25,66.3,20600.0,54.0407,54.0407,53.9512,53.9919,20600.0
2013-02-26 15:15:00,66.31,66.35,66.25,66.32,20400.0,54.0,54.0326,53.9512,54.0082,20400.0
2013-02-26 15:20:00,66.32,66.35,66.29,66.29,20000.0,54.0082,54.0326,53.9837,53.9837,20000.0
2013-02-26 15:25:00,66.29,66.43,66.28,66.43,24400.0,53.9837,54.0977,53.9756,54.0977,24400.0
2013-02-26 15:30:00,66.43,66.43,66.29,66.35,24600.0,54.0977,54.0977,53.9837,54.0326,24600.0
2013-02-26 15:35:00,66.35,66.39,66.28,66.39,28400.0,54.0326,54.0652,53.9756,54.0652,28400.0
2013-02-26 15:40:00,66.41,66.5,66.39,66.45,39600.0,54.0815,54.1547,54.0652,54.114,39600.0
2013-02-26 15:45:00,66.46,66.49,66.38,66.44,47400.0,54.1222,54.1466,54.057,54.1059,47400.0
2013-02-26 15:50:00,66.46,66.47,66.36,66.36,59600.0,54.1222,54.1303,54.0407,54.0407,59600.0
2013-02-26 15:55:00,66.35,66.41,66.28,66.36,115200.0,54.0326,54.0815,53.9756,54.0407,115200.0
2013-02-27 09:30:00,65.95,66.24,65.93,66.05,60800.0,53.7069,53.943,53.6906,53.7883,60800.0
2013-02-27 09:35:00,66.04,66.38,66.04,66.3,12400.0,53.7801,54.057,53.7801,53.9919,12400.0
2013-02-27 09:40:00,66.35,66.49,66.35,66.38,14600.0,54.0326,54.1466,54.0326,54.057,14600.0
2013-02-27 09:45:00,66.39,66.5,66.35,66.35,22600.0,54.0652,54.1547,54.0326,54.0326,22600.0
2013-02-27 09:50:00,66.36,66.58,66.35,66.58,17200.0,54.0407,54.2199,54.0326,54.2199,17200.0
2013-02-27 09:55:00,66.55,66.63,66.48,66.53,11000.0,54.1955,54.2606,54.1385,54.1792,11000.0
2013-02-27 10:00:00,66.53,66.6,66.52,66.57,19000.0,54.1792,54.2362,54.171,54.2118,19000.0
2013-02-27 10:05:00,66.57,66.67,66.52,66.61,25800.0,54.2118,54.2932,54.171,54.2443,25800.0
2013-02-27 10:10:00,66.64,66.73,66.63,66.7,14200.0,54.2688,54.342,54.2606,54.3176,14200.0
2013-02-27 10:15:00,66.69,66.74,66.66,66.74,9800.0,54.3095,54.3502,54.285,54.3502,9800.0
2013-02-27 10:20:00,66.77,67.0,66.77,67.0,27200.0,54.3746,54.5619,54.3746,54.5619,27200.0
2013-02-27 10:25:00,67.02,67.02,66.88,66.9,13600.0,54.5782,54.5782,54.4642,54.4805,13600.0
2013-02-27 10:30:00,66.89,67.01,66.88,67.01,27000.0,54.4723,54.5701,54.4642,54.5701,27000.0
2013-02-27 10:35:00,67.04,67.14,67.0,67.14,20200.0,54.5945,54.6759,54.5619,54.6759,20200.0
2013-02-27 10:40:00,67.14,67.18,67.01,67.01,17400.0,54.6759,54.7085,54.5701,54.5701,17400.0
2013-02-27 10:45:00,67.01,67.01,66.81,66.83,19600.0,54.5701,54.5701,54.4072,54.4235,19600.0
2013-02-27 10:50:00,66.82,66.92,66.82,66.88,7400.0,54.4153,54.4968,54.4153,54.4642,7400.0
2013-02-27 10:55:00,66.86,66.94,66.83,66.91,11000.0,54.4479,54.5131,54.4235,54.4886,11000.0
2013-02-27 11:00:00,66.91,67.14,66.91,67.12,15600.0,54.4886,54.6759,54.4886,54.6596,15600.0
2013-02-27 11:05:00,67.13,67.19,67.12,67.14,16200.0,54.6678,54.7167,54.6596,54.6759,16200.0
2013-02-27 11:10:00,67.15,67.17,67.1,67.13,8800.0,54.6841,54.7004,54.6434,54.6678,8800.0
2013-02-27 11:15:00,67.15,67.15,67.02,67.08,41800.0,54.6841,54.6841,54.5782,54.6271,41800.0
2013-02-27 11:20:00,67.07,67.12,67.0,67.01,20000.0,54.6189,54.6596,54.5619,54.5701,20000.0
2013-02-27 11:25:00,67.0,67.01,66.96,67.0,16400.0,54.5619,54.5701,54.5294,54.5619,16400.0
2013-02-27 11:30:00,67.02,67.05,66.92,66.92,16200.0,54.5782,54.6026,54.4968,54.4968,16200.0
2013-02-27 11:35:00,66.94,67.03,66.92,67.02,13800.0,54.5131,54.5864,54.4968,54.5782,13800.0
2013-02-27 11:40:00,67.03,67.1,67.03,67.07,12400.0,54.5864,54.6434,54.5864,54.6189,12400.0
2013-02-27 11:45:00,67.08,67.13,67.06,67.11,6000.0,54.6271,54.6678,54.6108,54.6515,6000.0
2013-02-27 11:50:00,67.12,67.17,67.08,67.16,48000.0,54.6596,54.7004,54.6271,54.6922,48000.0
2013-02-27 11:55:00,67.11,67.16,67.05,67.05,12000.0,54.6515,54.6922,54.6026,54.6026,12000.0
2013-02-27 12:00:00,67.05,67.06,67.02,67.04,13000.0,54.6026,54.6108,54.5782,54.5945,13000.0
2013-02-27 12:05:00,67.03,67.17,67.03,67.14,12000.0,54.5864,54.7004,54.5864,54.6759,12000.0
2013-02-27 12:10:00,67.14,67.14,67.03,67.04,15800.0,54.6759,54.6759,54.5864,54.5945,15800.0
2013-02-27 12:15:00,67.06,67.08,67.01,67.04,27400.0,54.6108,54.6271,54.5701,54.5945,27400.0
2013-02-27 12:20:00,67.06,67.19,67.06,67.14,14000.0,54.6108,54.7167,54.6108,54.6759,14000.0
2013-02-27 12:25:00,67.11,67.14,67.08,67.08,13200.0,54.6515,54.6759,54.6271,54.6271,13200.0
2013-02-27 12:30:00,67.08,67.2,67.08,67.19,13800.0,54.6271,54.7248,54.6271,54.7167,13800.0
2013-02-27 12:35:00,67.19,67.25,67.19,67.24,23200.0,54.7167,54.7655,54.7167,54.7574,23200.0
2013-02-27 12:40:00,67.24,67.24,67.17,67.2,23800.0,54.7574,54.7574,54.7004,54.7248,23800.0
2013-02-27 12:45:00,67.21,67.24,67.17,67.19,15000.0,54.7329,54.7574,54.7004,54.7167,15000.0
2013-02-27 12:50:00,67.19,67.21,67.13,67.16,20000.0,54.7167,54.7329,54.6678,54.6922,20000.0
2013-02-27 12:55:00,67.14,67.25,67.14,67.22,23200.0,54.6759,54.7655,54.6759,54.7411,23200.0
2013-02-27 13:00:00,67.22,67.22,67.07,67.13,16600.0,54.7411,54.7411,54.6189,54.6678,16600.0
2013-02-27 13:05:00,67.13,67.2,67.11,67.15,43600.0,54.6678,54.7248,54.6515,54.6841,43600.0
2013-02-27 13:10:00,67.14,67.25,67.14,67.24,25000.0,54.6759,54.7655,54.6759,54.7574,25000.0
2013-02-27 13:15:00,67.23,67.25,67.18,67.24,42200.0,54.7492,54.7655,54.7085,54.7574,42200.0
2013-02-27 13:20:00,67.23,67.29,67.23,67.27,19200.0,54.7492,54.7981,54.7492,54.7818,19200.0
2013-02-27 13:25:00,67.26,67.33,67.24,67.3,12600.0,54.7737,54.8307,54.7574,54.8062,12600.0
2013-02-27 13:30:00,67.31,67.32,67.29,67.3,9800.0,54.8144,54.8225,54.7981,54.8062,9800.0
2013-02-27 13:35:00,67.3,67.42,67.26,67.42,25600.0,54.8062,54.904,54.7737,54.904,25600.0
2013-02-27 13:40:00,67.42,67.45,67.35,67.35,18400.0,54.904,54.9284,54.847,54.847,18400.0
2013-02-27 13:45:00,67.34,67.38,67.28,67.28,15800.0,54.8388,54.8714,54.7899,54.7899,15800.0
2013-02-27 13:50:00,67.27,67.38,67.27,67.34,16400.0,54.7818,54.8714,54.7818,54.8388,16400.0
2013-02-27 13:55:00,67.35,67.36,67.29,67.32,31600.0,54.847,54.8551,54.7981,54.8225,31600.0
2013-02-27 14:00:00,67.31,67.39,67.31,67.39,13200.0,54.8144,54.8795,54.8144,54.8795,13200.0
2013-02-27 14:05:00,67.4,67.46,67.38,67.42,25400.0,54.8877,54.9365,54.8714,54.904,25400.0
2013-02-27 14:10:00,67.44,67.49,67.42,67.48,24400.0,54.9202,54.961,54.904,54.9528,24400.0
2013-02-27 14:15:00,67.48,67.5,67.47,67.5,19000.0,54.9528,54.9691,54.9447,54.9691,19000.0
2013-02-27 14:20:00,67.5,67.56,67.5,67.53,29600.0,54.9691,55.018,54.9691,54.9935,29600.0
2013-02-27 14:25:00,67.53,67.61,67.53,67.58,23200.0,54.9935,55.0587,54.9935,55.0343,23200.0
2013-02-27 14:30:00,67.58,67.6,67.57,67.59,14200.0,55.0343,55.0505,55.0261,55.0424,14200.0
2013-02-27 14:35:00,67.6,67.61,67.56,67.61,20000.0,55.0505,55.0587,55.018,55.0587,20000.0
2013-02-27 14:40:00,67.6,67.62,67.55,67.62,18000.0,55.0505,55.0668,55.0098,55.0668,18000.0
2013-02-27 14:45:00,67.62,67.66,67.58,67.63,14800.0,55.0668,55.0994,55.0343,55.075,14800.0
2013-02-27 14:50:00,67.62,67.64,67.58,67.6,12200.0,55.0668,55.0831,55.0343,55.0505,12200.0
2013-02-27 14:55:00,67.61,67.64,67.57,67.62,14000.0,55.0587,55.0831,55.0261,55.0668,14000.0
2013-02-27 15:00:00,67.61,67.61,67.53,67.55,16000.0,55.0587,55.0587,54.9935,55.0098,16000.0
2013-02-27 15:05:00,67.55,67.57,67.52,67.55,12800.0,55.0098,55.0261,54.9854,55.0098,12800.0
2013-02-27 15:10:00,67.56,67.6,67.5,67.55,25000.0,55.018,55.0505,54.9691,55.0098,25000.0
2013-02-27 15:15:00,67.58,67.6,67.56,67.6,21800.0,55.0343,55.0505,55.018,55.0505,21800.0
2013-02-27 15:20:00,67.6,67.69,67.6,67.65,17600.0,55.0505,55.1238,55.0505,55.0913,17600.0
2013-02-27 15:25:00,67.64,67.69,67.6,67.62,46800.0,55.0831,55.1238,55.0505,55.0668,46800.0
2013-02-27 15:30:00,67.6,67.69,67.6,67.69,18000.0,55.0505,55.1238,55.0505,55.1238,18000.0
2013-02-27 15:35:00,67.67,67.7,67.64,67.7,35800.0,55.1075,55.132,55.0831,55.132,35800.0
2013-02-27 15:40:00,67.71,67.71,67.55,67.55,56600.0,55.1401,55.1401,55.0098,55.0098,56600.0
2013-02-27 15:45:00,67.55,67.56,67.37,67.42,135400.0,55.0098,55.018,54.8632,54.904,135400.0
2013-02-27 15:50:00,67.42,67.45,67.33,67.39,103200.0,54.904,54.9284,54.8307,54.8795,103200.0
2013-02-27 15:55:00,67.39,67.42,67.31,67.35,106600.0,54.8795,54.904,54.8144,54.847,106600.0
2013-02-28 09:30:00,67.46,67.54,67.32,67.36,55600.0,54.9365,55.0017,54.8225,54.8551,55600.0
2013-02-28 09:35:00,67.36,67.58,67.31,67.58,22800.0,54.8551,55.0343,54.8144,55.0343,22800.0
2013-02-28 09:40:00,67.57,67.71,67.5,67.7,24200.0,55.0261,55.1401,54.9691,55.132,24200.0
2013-02-28 09:45:00,67.7,67.75,67.61,67.74,14600.0,55.132,55.1727,55.0587,55.1646,14600.0
2013-02-28 09:50:00,67.76,67.79,67.66,67.7,28200.0,55.1808,55.2053,55.0994,55.132,28200.0
2013-02-28 09:55:00,67.67,67.7,67.55,67.61,16200.0,55.1075,55.132,55.0098,55.0587,16200.0
2013-02-28 10:00:00,67.62,67.67,67.39,67.45,24400.0,55.0668,55.1075,54.8795,54.9284,24400.0
2013-02-28 10:05:00,67.46,67.46,67.36,67.42,17000.0,54.9365,54.9365,54.8551,54.904,17000.0
2013-02-28 10:10:00,67.42,67.5,67.39,67.5,21000.0,54.904,54.9691,54.8795,54.9691,21000.0
2013-02-28 10:15:00,67.5,67.57,67.47,67.48,14000.0,54.9691,55.0261,54.9447,54.9528,14000.0
2013-02-28 10:20:00,67.48,67.61,67.47,67.55,14600.0,54.9528,55.0587,54.9447,55.0098,14600.0
2013-02-28 10:25:00,67.55,67.61,67.5,67.61,11200.0,55.0098,55.0587,54.9691,55.0587,11200.0
2013-02-28 10:30:00,67.61,67.61,67.56,67.56,21400.0,55.0587,55.0587,55.018,55.018,21400.0
2013-02-28 10:35:00,67.57,67.66,67.57,67.63,20600.0,55.0261,55.0994,55.0261,55.075,20600.0
2013-02-28 10:40:00,67.61,67.61,67.55,67.61,10000.0,55.0587,55.0587,55.0098,55.0587,10000.0
2013-02-28 10:45:00,67.61,67.63,67.5,67.51,19000.0,55.0587,55.075,54.9691,54.9772,19000.0
2013-02-28 10:50:00,67.5,67.54,67.47,67.52,35200.0,54.9691,55.0017,54.9447,54.9854,35200.0
2013-02-28 10:55:00,67.52,67.61,67.46,67.6,17200.0,54.9854,55.0587,54.9365,55.0505,17200.0
2013-02-28 11:00:00,67.6,67.63,67.55,67.61,86000.0,55.0505,55.075,55.0098,55.0587,86000.0
2013-02-28 11:05:00,67.59,67.67,67.58,67.67,82800.0,55.0424,55.1075,55.0343,55.1075,82800.0
2013-02-28 11:10:00,67.66,67.77,67.64,67.73,49800.0,55.0994,55.189,55.0831,55.1564,49800.0
2013-02-28 11:15:00,67.74,67.83,67.73,67.83,35400.0,55.1646,55.2378,55.1564,55.2378,35400.0
2013-02-28 11:20:00,67.83,67.86,67.82,67.84,14800.0,55.2378,55.2623,55.2297,55.246,14800.0
2013-02-28 11:25:00,67.83,67.86,67.76,67.8,31400.0,55.2378,55.2623,55.1808,55.2134,31400.0
2013-02-28 11:30:00,67.79,67.8,67.73,67.75,11600.0,55.2053,55.2134,55.1564,55.1727,11600.0
2013-02-28 11:35:00,67.74,67.78,67.71,67.72,11800.0,55.1646,55.1971,55.1401,55.1483,11800.0
2013-02-28 11:40:00,67.73,67.75,67.7,67.74,11000.0,55.1564,55.1727,55.132,55.1646,11000.0
2013-02-28 11:45:00,67.73,67.76,67.69,67.69,7200.0,55.1564,55.1808,55.1238,55.1238,7200.0
2013-02-28 11:50:00,67.69,67.7,67.65,67.67,10600.0,55.1238,55.132,55.0913,55.1075,10600.0
2013-02-28 11:55:00,67.66,67.69,67.61,67.67,10000.0,55.0994,55.1238,55.0587,55.1075,10000.0
2013-02-28 12:00:00,67.66,67.72,67.66,67.71,8800.0,55.0994,55.1483,55.0994,55.1401,8800.0
2013-02-28 12:05:00,67.72,67.73,67.66,67.71,29400.0,55.1483,55.1564,55.0994,55.1401,29400.0
2013-02-28 12:10:00,67.72,67.73,67.7,67.71,10400.0,55.1483,55.1564,55.132,55.1401,10400.0
2013-02-28 12:15:00,67.71,67.76,67.69,67.76,14200.0,55.1401,55.1808,55.1238,55.1808,14200.0
2013-02-28 12:20:00,67.76,67.77,67.75,67.77,9200.0,55.1808,55.189,55.1727,55.189,9200.0
2013-02-28 12:25:00,67.78,67.78,67.66,67.69,16800.0,55.1971,55.1971,55.0994,55.1238,16800.0
2013-02-28 12:30:00,67.68,67.68,67.63,67.67,16000.0,55.1157,55.1157,55.075,55.1075,16000.0
2013-02-28 12:35:00,67.67,67.76,67.67,67.73,19000.0,55.1075,55.1808,55.1075,55.1564,19000.0
2013-02-28 12:40:00,67.72,67.76,67.65,67.73,78200.0,55.1483,55.1808,55.0913,55.1564,78200.0
2013-02-28 12:45:00,67.74,67.88,67.71,67.78,77000.0,55.1646,55.2786,55.1401,55.1971,77000.0
2013-02-28 12:50:00,67.78,67.81,67.78,67.78,12800.0,55.1971,55.2216,55.1971,55.1971,12800.0
2013-02-28 12:55:00,67.76,67.77,67.69,67.72,14400.0,55.1808,55.189,55.1238,55.1483,14400.0
2013-02-28 13:00:00,67.72,67.76,67.72,67.75,7000.0,55.1483,55.1808,55.1483,55.1727,7000.0
2013-02-28 13:05:00,67.75,67.77,67.71,67.76,8600.0,55.1727,55.189,55.1401,55.1808,8600.0
2013-02-28 13:10:00,67.77,67.79,67.71,67.73,8600.0,55.189,55.2053,55.1401,55.1564,8600.0
2013-02-28 13:15:00,67.71,67.77,67.66,67.77,16600.0,55.1401,55.189,55.0994,55.189,16600.0
2013-02-28 13:20:00,67.75,67.83,67.75,67.82,18800.0,55.1727,55.2378,55.1727,55.2297,18800.0
2013-02-28 13:25:00,67.83,67.85,67.76,67.77,37200.0,55.2378,55.2541,55.1808,55.189,37200.0
2013-02-28 13:30:00,67.78,67.82,67.76,67.78,10400.0,55.1971,55.2297,55.1808,55.1971,10400.0
2013-02-28 13:35:00,67.79,67.83,67.75,67.75,16200.0,55.2053,55.2378,55.1727,55.1727,16200.0
2013-02-28 13:40:00,67.73,67.77,67.72,67.76,13000.0,55.1564,55.189,55.1483,55.1808,13000.0
2013-02-28 13:45:00,67.74,67.79,67.71,67.79,14600.0,55.1646,55.2053,55.1401,55.2053,14600.0
2013-02-28 13:50:00,67.79,67.83,67.77,67.82,16600.0,55.2053,55.2378,55.189,55.2297,16600.0
2013-02-28 13:55:00,67.82,67.89,67.78,67.83,37600.0,55.2297,55.2867,55.1971,55.2378,37600.0
2013-02-28 14:00:00,67.82,67.83,67.8,67.8,11400.0,55.2297,55.2378,55.2134,55.2134,11400.0
2013-02-28 14:05:00,67.79,67.88,67.79,67.88,13800.0,55.2053,55.2786,55.2053,55.2786,13800.0
2013-02-28 14:10:00,67.88,67.89,67.86,67.89,9600.0,55.2786,55.2867,55.2623,55.2867,9600.0
2013-02-28 14:15:00,67.89,67.92,67.88,67.92,16000.0,55.2867,55.3111,55.2786,55.3111,16000.0
2013-02-28 14:20:00,67.91,67.94,67.85,67.87,65600.0,55.303,55.3274,55.2541,55.2704,65600.0
2013-02-28 14:25:00,67.86,67.88,67.83,67.86,20200.0,55.2623,55.2786,55.2378,55.2623,20200.0
2013-02-28 14:30:00,67.86,67.91,67.71,67.73,23600.0,55.2623,55.303,55.1401,55.1564,23600.0
2013-02-28 14:35:00,67.73,67.75,67.69,67.73,10200.0,55.1564,55.1727,55.1238,55.1564,10200.0
2013-02-28 14:40:00,67.74,67.76,67.69,67.75,19800.0,55.1646,55.1808,55.1238,55.1727,19800.0
2013-02-28 14:45:00,67.74,67.74,67.66,67.71,23800.0,55.1646,55.1646,55.0994,55.1401,23800.0
2013-02-28 14:50:00,67.69,67.78,67.67,67.78,13800.0,55.1238,55.1971,55.1075,55.1971,13800.0
2013-02-28 14:55:00,67.77,67.8,67.74,67.75,17800.0,55.189,55.2134,55.1646,55.1727,17800.0
2013-02-28 15:00:00,67.75,67.76,67.7,67.75,25400.0,55.1727,55.1808,55.132,55.1727,25400.0
2013-02-28 15:05:00,67.74,67.75,67.69,67.69,39600.0,55.1646,55.1727,55.1238,55.1238,39600.0
2013-02-28 15:10:00,67.69,67.71,67.64,67.67,26800.0,55.1238,55.1401,55.0831,55.1075,26800.0
2013-02-28 15:15:00,67.66,67.7,67.63,67.7,19200.0,55.0994,55.132,55.075,55.132,19200.0
2013-02-28 15:20:00,67.69,67.71,67.63,67.68,48600.0,55.1238,55.1401,55.075,55.1157,48600.0
2013-02-28 15:25:00,67.68,67.71,67.64,67.66,25400.0,55.1157,55.1401,55.0831,55.0994,25400.0
2013-02-28 15:30:00,67.65,67.69,67.63,67.65,35600.0,55.0913,55.1238,55.075,55.0913,35600.0
2013-02-28 15:35:00,67.64,67.67,67.62,67.67,46800.0,55.0831,55.1075,55.0668,55.1075,46800.0
2013-02-28 15:40:00,67.67,67.67,67.61,67.63,63000.0,55.1075,55.1075,55.0587,55.075,63000.0
2013-02-28 15:45:00,67.63,67.66,67.56,67.61,64600.0,55.075,55.0994,55.018,55.0587,64600.0
2013-02-28 15:50:00,67.61,67.63,67.51,67.52,115600.0,55.0587,55.075,54.9772,54.9854,115600.0
2013-02-28 15:55:00,67.52,67.53,67.33,67.41,210400.0,54.9854,54.9935,54.8307,54.8958,210400.0
2013-03-01 09:30:00,66.82,67.01,66.52,66.56,49000.0,54.4153,54.5701,54.171,54.2036,49000.0
2013-03-01 09:35:00,66.51,66.53,66.36,66.48,16800.0,54.1629,54.1792,54.0407,54.1385,16800.0
2013-03-01 09:40:00,66.45,66.68,66.4,66.64,20400.0,54.114,54.3013,54.0733,54.2688,20400.0
2013-03-01 09:45:00,66.67,66.91,66.65,66.86,23200.0,54.2932,54.4886,54.2769,54.4479,23200.0
2013-03-01 09:50:00,66.92,67.2,66.89,67.2,14200.0,54.4968,54.7248,54.4723,54.7248,14200.0
2013-03-01 09:55:00,67.21,67.21,67.08,67.1,19600.0,54.7329,54.7329,54.6271,54.6434,19600.0
2013-03-01 10:00:00,67.12,67.36,67.12,67.23,26200.0,54.6596,54.8551,54.6596,54.7492,26200.0
2013-03-01 10:05:00,67.27,67.59,67.26,67.58,33000.0,54.7818,55.0424,54.7737,55.0343,33000.0
2013-03-01 10:10:00,67.57,67.57,67.44,67.44,13800.0,55.0261,55.0261,54.9202,54.9202,13800.0
2013-03-01 10:15:00,67.38,67.41,67.05,67.11,41600.0,54.8714,54.8958,54.6026,54.6515,41600.0
2013-03-01 10:20:00,67.1,67.11,66.93,66.93,14800.0,54.6434,54.6515,54.5049,54.5049,14800.0
2013-03-01 10:25:00,66.95,67.11,66.95,67.05,14800.0,54.5212,54.6515,54.5212,54.6026,14800.0
2013-03-01 10:30:00,67.07,67.33,67.01,67.26,25400.0,54.6189,54.8307,54.5701,54.7737,25400.0
2013-03-01 10:35:00,67.28,67.33,67.24,67.26,16800.0,54.7899,54.8307,54.7574,54.7737,16800.0
2013-03-01 10:40:00,67.22,67.39,67.22,67.36,52800.0,54.7411,54.8795,54.7411,54.8551,52800.0
2013-03-01 10:45:00,67.36,67.41,67.3,67.31,34400.0,54.8551,54.8958,54.8062,54.8144,34400.0
2013-03-01 10:50:00,67.3,67.47,67.29,67.46,23600.0,54.8062,54.9447,54.7981,54.9365,23600.0
2013-03-01 10:55:00,67.46,67.53,67.41,67.52,19000.0,54.9365,54.9935,54.8958,54.9854,19000.0
2013-03-01 11:00:00,67.53,67.62,67.53,67.55,21000.0,54.9935,55.0668,54.9935,55.0098,21000.0
2013-03-01 11:05:00,67.54,67.56,67.42,67.45,14000.0,55.0017,55.018,54.904,54.9284,14000.0
2013-03-01 11:10:00,67.45,67.45,67.32,67.32,9400.0,54.9284,54.9284,54.8225,54.8225,9400.0
2013-03-01 11:15:00,67.3,67.31,67.22,67.25,11600.0,54.8062,54.8144,54.7411,54.7655,11600.0
2013-03-01 11:20:00,67.25,67.29,67.21,67.29,29600.0,54.7655,54.7981,54.7329,54.7981,29600.0
2013-03-01 11:25:00,67.31,67.32,67.21,67.21,18800.0,54.8144,54.8225,54.7329,54.7329,18800.0
2013-03-01 11:30:00,67.22,67.26,67.17,67.23,14000.0,54.7411,54.7737,54.7004,54.7492,14000.0
2013-03-01 11:35:00,67.22,67.25,67.17,67.2,14800.0,54.7411,54.7655,54.7004,54.7248,14800.0
2013-03-01 11:40:00,67.17,67.18,67.03,67.1,15000.0,54.7004,54.7085,54.5864,54.6434,15000.0
2013-03-01 11:45:00,67.11,67.13,67.08,67.11,11600.0,54.6515,54.6678,54.6271,54.6515,11600.0
2013-03-01 11:50:00,67.12,67.17,67.04,67.06,9800.0,54.6596,54.7004,54.5945,54.6108,9800.0
2013-03-01 11:55:00,67.05,67.19,67.04,67.15,15200.0,54.6026,54.7167,54.5945,54.6841,15200.0
2013-03-01 12:00:00,67.17,67.34,67.17,67.33,16400.0,54.7004,54.8388,54.7004,54.8307,16400.0
2013-03-01 12:05:00,67.34,67.53,67.31,67.51,65000.0,54.8388,54.9935,54.8144,54.9772,65000.0
2013-03-01 12:10:00,67.52,67.53,67.45,67.48,18800.0,54.9854,54.9935,54.9284,54.9528,18800.0
2013-03-01 12:15:00,67.47,67.6,67.47,67.57,25800.0,54.9447,55.0505,54.9447,55.0261,25800.0
2013-03-01 12:20:00,67.56,67.69,67.45,67.64,38400.0,55.018,55.1238,54.9284,55.0831,38400.0
2013-03-01 12:25:00,67.64,67.67,67.61,67.62,18000.0,55.0831,55.1075,55.0587,55.0668,18000.0
2013-03-01 12:30:00,67.63,67.71,67.53,67.53,17000.0,55.075,55.1401,54.9935,54.9935,17000.0
2013-03-01 12:35:00,67.5,67.64,67.49,67.58,9800.0,54.9691,55.0831,54.961,55.0343,9800.0
2013-03-01 12:40:00,67.56,67.58,67.51,67.53,8400.0,55.018,55.0343,54.9772,54.9935,8400.0
2013-03-01 12:45:00,67.52,67.53,67.46,67.47,7600.0,54.9854,54.9935,54.9365,54.9447,7600.0
2013-03-01 12:50:00,67.48,67.56,67.45,67.49,10400.0,54.9528,55.018,54.9284,54.961,10400.0
2013-03-01 12:55:00,67.5,67.55,67.46,67.52,11400.0,54.9691,55.0098,54.9365,54.9854,11400.0
2013-03-01 13:00:00,67.54,67.56,67.51,67.54,7200.0,55.0017,55.018,54.9772,55.0017,7200.0
2013-03-01 13:05:00,67.54,67.54,67.39,67.39,7600.0,55.0017,55.0017,54.8795,54.8795,7600.0
2013-03-01 13:10:00,67.39,67.49,67.39,67.45,8000.0,54.8795,54.961,54.8795,54.9284,8000.0
2013-03-01 13:15:00,67.44,67.52,67.41,67.43,9600.0,54.9202,54.9854,54.8958,54.9121,9600.0
2013-03-01 13:20:00,67.41,67.5,67.39,67.5,9600.0,54.8958,54.9691,54.8795,54.9691,9600.0
2013-03-01 13:25:00,67.48,67.48,67.42,67.47,8600.0,54.9528,54.9528,54.904,54.9447,8600.0
2013-03-01 13:30:00,67.46,67.49,67.31,67.36,15000.0,54.9365,54.961,54.8144,54.8551,15000.0
2013-03-01 13:35:00,67.34,67.37,67.28,67.36,23400.0,54.8388,54.8632,54.7899,54.8551,23400.0
2013-03-01 13:40:00,67.35,67.4,67.35,67.39,17800.0,54.847,54.8877,54.847,54.8795,17800.0
2013-03-01 13:45:00,67.4,67.4,67.25,67.25,15200.0,54.8877,54.8877,54.7655,54.7655,15200.0
2013-03-01 13:50:00,67.27,67.32,67.24,67.27,16200.0,54.7818,54.8225,54.7574,54.7818,16200.0
2013-03-01 13:55:00,67.26,67.32,67.24,67.32,9200.0,54.7737,54.8225,54.7574,54.8225,9200.0
2013-03-01 14:00:00,67.32,67.42,67.32,67.41,10800.0,54.8225,54.904,54.8225,54.8958,10800.0
2013-03-01 14:05:00,67.4,67.49,67.39,67.46,15800.0,54.8877,54.961,54.8795,54.9365,15800.0
2013-03-01 14:10:00,67.46,67.46,67.39,67.43,12400.0,54.9365,54.9365,54.8795,54.9121,12400.0
2013-03-01 14:15:00,67.43,67.45,67.41,67.44,7200.0,54.9121,54.9284,54.8958,54.9202,7200.0
2013-03-01 14:20:00,67.45,67.51,67.35,67.35,13000.0,54.9284,54.9772,54.847,54.847,13000.0
2013-03-01 14:25:00,67.33,67.34,67.27,67.31,9200.0,54.8307,54.8388,54.7818,54.8144,9200.0
2013-03-01 14:30:00,67.32,67.36,67.31,67.34,12200.0,54.8225,54.8551,54.8144,54.8388,12200.0
2013-03-01 14:35:00,67.33,67.4,67.3,67.3,11400.0,54.8307,54.8877,54.8062,54.8062,11400.0
2013-03-01 14:40:00,67.27,67.33,67.24,67.28,12600.0,54.7818,54.8307,54.7574,54.7899,12600.0
2013-03-01 14:45:00,67.27,67.31,67.22,67.22,19200.0,54.7818,54.8144,54.7411,54.7411,19200.0
2013-03-01 14:50:00,67.2,67.29,67.15,67.29,16800.0,54.7248,54.7981,54.6841,54.7981,16800.0
2013-03-01 14:55:00,67.28,67.35,67.21,67.35,16600.0,54.7899,54.847,54.7329,54.847,16600.0
2013-03-01 15:00:00,67.33,67.42,67.29,67.36,15000.0,54.8307,54.904,54.7981,54.8551,15000.0
2013-03-01 15:05:00,67.34,67.44,67.32,67.39,19200.0,54.8388,54.9202,54.8225,54.8795,19200.0
2013-03-01 15:10:00,67.39,67.42,67.33,67.37,18000.0,54.8795,54.904,54.8307,54.8632,18000.0
2013-03-01 15:15:00,67.37,67.38,67.31,67.31,16600.0,54.8632,54.8714,54.8144,54.8144,16600.0
2013-03-01 15:20:00,67.31,67.33,67.23,67.23,16400.0,54.8144,54.8307,54.7492,54.7492,16400.0
2013-03-01 15:25:00,67.24,67.37,67.24,67.24,19600.0,54.7574,54.8632,54.7574,54.7574,19600.0
2013-03-01 15:30:00,67.26,67.34,67.25,67.34,18200.0,54.7737,54.8388,54.7655,54.8388,18200.0
2013-03-01 15:35:00,67.33,67.39,67.32,67.38,27000.0,54.8307,54.8795,54.8225,54.8714,27000.0
2013-03-01 15:40:00,67.36,67.39,67.29,67.29,33800.0,54.8551,54.8795,54.7981,54.7981,33800.0
2013-03-01 15:45:00,67.3,67.5,67.3,67.49,56600.0,54.8062,54.9691,54.8062,54.961,56600.0
2013-03-01 15:50:00,67.5,67.5,67.36,67.36,51400.0,54.9691,54.9691,54.8551,54.8551,51400.0
2013-03-01 15:55:00,67.38,67.45,67.33,67.41,118400.0,54.8714,54.9284,54.8307,54.8958,118400.0
2013-03-04 09:30:00,67.3,67.36,67.09,67.18,39000.0,54.8062,54.8551,54.6352,54.7085,39000.0
2013-03-04 09:35:00,67.19,67.26,67.17,67.24,10200.0,54.7167,54.7737,54.7004,54.7574,10200.0
2013-03-04 09:40:00,67.25,67.4,67.25,67.4,8400.0,54.7655,54.8877,54.7655,54.8877,8400.0
2013-03-04 09:45:00,67.36,67.58,67.31,67.53,31000.0,54.8551,55.0343,54.8144,54.9935,31000.0
2013-03-04 09:50:00,67.55,67.63,67.51,67.58,10600.0,55.0098,55.075,54.9772,55.0343,10600.0
2013-03-04 09:55:00,67.6,67.62,67.48,67.52,11200.0,55.0505,55.0668,54.9528,54.9854,11200.0
2013-03-04 10:00:00,67.48,67.56,67.46,67.51,34400.0,54.9528,55.018,54.9365,54.9772,34400.0
2013-03-04 10:05:00,67.54,67.7,67.54,67.61,20800.0,55.0017,55.132,55.0017,55.0587,20800.0
2013-03-04 10:10:00,67.61,67.61,67.42,67.49,23000.0,55.0587,55.0587,54.904,54.961,23000.0
2013-03-04 10:15:00,67.5,67.52,67.42,67.46,28800.0,54.9691,54.9854,54.904,54.9365,28800.0
2013-03-04 10:20:00,67.44,67.5,67.36,67.5,51400.0,54.9202,54.9691,54.8551,54.9691,51400.0
2013-03-04 10:25:00,67.5,67.5,67.38,67.38,9600.0,54.9691,54.9691,54.8714,54.8714,9600.0
2013-03-04 10:30:00,67.35,67.44,67.35,67.39,12200.0,54.847,54.9202,54.847,54.8795,12200.0
2013-03-04 10:35:00,67.37,67.5,67.33,67.5,19000.0,54.8632,54.9691,54.8307,54.9691,19000.0
2013-03-04 10:40:00,67.52,67.58,67.45,67.48,9800.0,54.9854,55.0343,54.9284,54.9528,9800.0
2013-03-04 10:45:00,67.48,67.52,67.45,67.46,9200.0,54.9528,54.9854,54.9284,54.9365,9200.0
2013-03-04 10:50:00,67.47,67.52,67.47,67.52,12200.0,54.9447,54.9854,54.9447,54.9854,12200.0
2013-03-04 10:55:00,67.5,67.53,67.44,67.52,17800.0,54.9691,54.9935,54.9202,54.9854,17800.0
2013-03-04 11:00:00,67.53,67.53,67.42,67.48,11800.0,54.9935,54.9935,54.904,54.9528,11800.0
2013-03-04 11:05:00,67.52,67.52,67.41,67.44,12200.0,54.9854,54.9854,54.8958,54.9202,12200.0
2013-03-04 11:10:00,67.44,67.53,67.42,67.48,36200.0,54.9202,54.9935,54.904,54.9528,36200.0
2013-03-04 11:15:00,67.47,67.57,67.47,67.57,26000.0,54.9447,55.0261,54.9447,55.0261,26000.0
2013-03-04 11:20:00,67.57,67.57,67.48,67.54,24600.0,55.0261,55.0261,54.9528,55.0017,24600.0
2013-03-04 11:25:00,67.54,67.61,67.53,67.55,15600.0,55.0017,55.0587,54.9935,55.0098,15600.0
2013-03-04 11:30:00,67.55,67.6,67.46,67.5,13000.0,55.0098,55.0505,54.9365,54.9691,13000.0
2013-03-04 11:35:00,67.48,67.57,67.45,67.55,10600.0,54.9528,55.0261,54.9284,55.0098,10600.0
2013-03-04 11:40:00,67.54,67.54,67.47,67.49,30400.0,55.0017,55.0017,54.9447,54.961,30400.0
2013-03-04 11:45:00,67.49,67.53,67.49,67.52,6400.0,54.961,54.9935,54.961,54.9854,6400.0
2013-03-04 11:50:00,67.53,67.57,67.48,67.48,45600.0,54.9935,55.0261,54.9528,54.9528,45600.0
2013-03-04 11:55:00,67.48,67.54,67.46,67.51,33800.0,54.9528,55.0017,54.9365,54.9772,33800.0
2013-03-04 12:00:00,67.53,67.55,67.5,67.53,29400.0,54.9935,55.0098,54.9691,54.9935,29400.0
2013-03-04 12:05:00,67.52,67.53,67.38,67.42,22600.0,54.9854,54.9935,54.8714,54.904,22600.0
2013-03-04 12:10:00,67.43,67.45,67.4,67.45,9000.0,54.9121,54.9284,54.8877,54.9284,9000.0
2013-03-04 12:15:00,67.45,67.5,67.42,67.46,20800.0,54.9284,54.9691,54.904,54.9365,20800.0
2013-03-04 12:20:00,67.46,67.46,67.31,67.31,8000.0,54.9365,54.9365,54.8144,54.8144,8000.0
2013-03-04 12:25:00,67.29,67.32,67.29,67.3,9800.0,54.7981,54.8225,54.7981,54.8062,9800.0
2013-03-04 12:30:00,67.29,67.29,67.16,67.2,12200.0,54.7981,54.7981,54.6922,54.7248,12200.0
2013-03-04 12:35:00,67.19,67.33,67.19,67.31,9600.0,54.7167,54.8307,54.7167,54.8144,9600.0
2013-03-04 12:40:00,67.3,67.39,67.29,67.38,7600.0,54.8062,54.8795,54.7981,54.8714,7600.0
2013-03-04 12:45:00,67.36,67.38,67.35,67.38,20200.0,54.8551,54.8714,54.847,54.8714,20200.0
2013-03-04 12:50:00,67.36,67.45,67.36,67.45,5800.0,54.8551,54.9284,54.8551,54.9284,5800.0
2013-03-04 12:55:00,67.4,67.47,67.39,67.44,8400.0,54.8877,54.9447,54.8795,54.9202,8400.0
2013-03-04 13:00:00,67.43,67.46,67.36,67.38,15000.0,54.9121,54.9365,54.8551,54.8714,15000.0
2013-03-04 13:05:00,67.42,67.42,67.31,67.4,10400.0,54.904,54.904,54.8144,54.8877,10400.0
2013-03-04 13:10:00,67.4,67.44,67.39,67.4,11400.0,54.8877,54.9202,54.8795,54.8877,11400.0
2013-03-04 13:15:00,67.42,67.51,67.42,67.51,9000.0,54.904,54.9772,54.904,54.9772,9000.0
2013-03-04 13:20:00,67.51,67.64,67.51,67.63,11000.0,54.9772,55.0831,54.9772,55.075,11000.0
2013-03-04 13:25:00,67.64,67.67,67.6,67.67,9800.0,55.0831,55.1075,55.0505,55.1075,9800.0
2013-03-04 13:30:00,67.69,67.69,67.61,67.67,5800.0,55.1238,55.1238,55.0587,55.1075,5800.0
2013-03-04 13:35:00,67.69,67.69,67.64,67.64,6200.0,55.1238,55.1238,55.0831,55.0831,6200.0
2013-03-04 13:40:00,67.64,67.72,67.63,67.67,20400.0,55.0831,55.1483,55.075,55.1075,20400.0
2013-03-04 13:45:00,67.63,67.71,67.63,67.66,8200.0,55.075,55.1401,55.075,55.0994,8200.0
2013-03-04 13:50:00,67.66,67.72,67.65,67.65,8800.0,55.0994,55.1483,55.0913,55.0913,8800.0
2013-03-04 13:55:00,67.66,67.67,67.59,67.65,9600.0,55.0994,55.1075,55.0424,55.0913,9600.0
2013-03-04 14:00:00,67.64,67.69,67.64,67.66,10400.0,55.0831,55.1238,55.0831,55.0994,10400.0
2013-03-04 14:05:00,67.64,67.72,67.63,67.67,8800.0,55.0831,55.1483,55.075,55.1075,8800.0
2013-03-04 14:10:00,67.66,67.66,67.54,67.6,11000.0,55.0994,55.0994,55.0017,55.0505,11000.0
2013-03-04 14:15:00,67.61,67.63,67.53,67.57,19600.0,55.0587,55.075,54.9935,55.0261,19600.0
2013-03-04 14:20:00,67.58,67.6,67.54,67.57,12200.0,55.0343,55.0505,55.0017,55.0261,12200.0
2013-03-04 14:25:00,67.57,67.75,67.57,67.72,20600.0,55.0261,55.1727,55.0261,55.1483,20600.0
2013-03-04 14:30:00,67.71,67.73,67.67,67.71,11600.0,55.1401,55.1564,55.1075,55.1401,11600.0
2013-03-04 14:35:00,67.73,67.79,67.71,67.79,18200.0,55.1564,55.2053,55.1401,55.2053,18200.0
2013-03-04 14:40:00,67.78,67.8,67.72,67.77,11000.0,55.1971,55.2134,55.1483,55.189,11000.0
2013-03-04 14:45:00,67.78,67.8,67.72,67.77,15400.0,55.1971,55.2134,55.1483,55.189,15400.0
2013-03-04 14:50:00,67.78,67.82,67.73,67.81,8200.0,55.1971,55.2297,55.1564,55.2216,8200.0
2013-03-04 14:55:00,67.81,67.82,67.75,67.77,14000.0,55.2216,55.2297,55.1727,55.189,14000.0
2013-03-04 15:00:00,67.79,67.83,67.79,67.79,8800.0,55.2053,55.2378,55.2053,55.2053,8800.0
2013-03-04 15:05:00,67.79,67.81,67.75,67.76,16200.0,55.2053,55.2216,55.1727,55.1808,16200.0
2013-03-04 15:10:00,67.75,67.75,67.67,67.7,12600.0,55.1727,55.1727,55.1075,55.132,12600.0
2013-03-04 15:15:00,67.7,67.73,67.65,67.65,14200.0,55.132,55.1564,55.0913,55.0913,14200.0
2013-03-04 15:20:00,67.62,67.7,67.61,67.69,29000.0,55.0668,55.132,55.0587,55.1238,29000.0
2013-03-04 15:25:00,67.69,67.77,67.68,67.74,23600.0,55.1238,55.189,55.1157,55.1646,23600.0
2013-03-04 15:30:00,67.73,67.77,67.68,67.77,19200.0,55.1564,55.189,55.1157,55.189,19200.0
2013-03-04 15:35:00,67.79,67.79,67.67,67.72,30200.0,55.2053,55.2053,55.1075,55.1483,30200.0
2013-03-04 15:40:00,67.74,67.74,67.67,67.71,19800.0,55.1646,55.1646,55.1075,55.1401,19800.0
2013-03-04 15:45:00,67.71,67.8,67.69,67.8,24000.0,55.1401,55.2134,55.1238,55.2134,24000.0
2013-03-04 15:50:00,67.8,67.8,67.72,67.76,37400.0,55.2134,55.2134,55.1483,55.1808,37400.0
2013-03-04 15:55:00,67.75,67.8,67.73,67.8,50600.0,55.1727,55.2134,55.1564,55.2134,50600.0
2013-03-05 09:30:00,68.0,68.15,67.89,68.14,67600.0,55.3763,55.4984,55.2867,55.4903,67600.0
2013-03-05 09:35:00,68.14,68.29,68.07,68.29,37200.0,55.4903,55.6124,55.4333,55.6124,37200.0
2013-03-05 09:40:00,68.29,68.35,68.11,68.13,19000.0,55.6124,55.6613,55.4659,55.4821,19000.0
2013-03-05 09:45:00,68.16,68.19,68.05,68.11,11400.0,55.5066,55.531,55.417,55.4659,11400.0
2013-03-05 09:50:00,68.08,68.23,68.06,68.19,11800.0,55.4414,55.5636,55.4251,55.531,11800.0
2013-03-05 09:55:00,68.2,68.26,68.16,68.16,5400.0,55.5392,55.588,55.5066,55.5066,5400.0
2013-03-05 10:00:00,68.18,68.3,68.14,68.21,14600.0,55.5229,55.6206,55.4903,55.5473,14600.0
2013-03-05 10:05:00,68.2,68.2,67.97,68.03,34200.0,55.5392,55.5392,55.3519,55.4007,34200.0
2013-03-05 10:10:00,68.06,68.11,67.99,68.09,30400.0,55.4251,55.4659,55.3681,55.4496,30400.0
2013-03-05 10:15:00,68.1,68.18,68.07,68.14,14400.0,55.4577,55.5229,55.4333,55.4903,14400.0
2013-03-05 10:20:00,68.12,68.26,68.11,68.25,12400.0,55.474,55.588,55.4659,55.5799,12400.0
2013-03-05 10:25:00,68.24,68.35,68.24,68.33,9200.0,55.5717,55.6613,55.5717,55.645,9200.0
2013-03-05 10:30:00,68.35,68.39,68.33,68.36,11400.0,55.6613,55.6939,55.645,55.6695,11400.0
2013-03-05 10:35:00,68.35,68.4,68.32,68.35,26600.0,55.6613,55.702,55.6369,55.6613,26600.0
2013-03-05 10:40:00,68.34,68.46,68.34,68.45,19600.0,55.6532,55.7509,55.6532,55.7427,19600.0
2013-03-05 10:45:00,68.44,68.48,68.39,68.45,17000.0,55.7346,55.7672,55.6939,55.7427,17000.0
2013-03-05 10:50:00,68.46,68.47,68.36,68.36,8000.0,55.7509,55.759,55.6695,55.6695,8000.0
2013-03-05 10:55:00,68.36,68.42,68.33,68.35,26000.0,55.6695,55.7183,55.645,55.6613,26000.0
2013-03-05 11:00:00,68.35,68.38,68.15,68.15,16200.0,55.6613,55.6857,55.4984,55.4984,16200.0
2013-03-05 11:05:00,68.14,68.23,68.08,68.2,35600.0,55.4903,55.5636,55.4414,55.5392,35600.0
2013-03-05 11:10:00,68.2,68.45,68.19,68.4,51400.0,55.5392,55.7427,55.531,55.702,51400.0
2013-03-05 11:15:00,68.39,68.4,68.33,68.34,5200.0,55.6939,55.702,55.645,55.6532,5200.0
2013-03-05 11:20:00,68.33,68.33,68.25,68.27,9000.0,55.645,55.645,55.5799,55.5962,9000.0
2013-03-05 11:25:00,68.27,68.3,68.22,68.27,14200.0,55.5962,55.6206,55.5554,55.5962,14200.0
2013-03-05 11:30:00,68.3,68.33,68.28,68.31,8600.0,55.6206,55.645,55.6043,55.6287,8600.0
2013-03-05 11:35:00,68.3,68.31,68.17,68.17,15800.0,55.6206,55.6287,55.5147,55.5147,15800.0
2013-03-05 11:40:00,68.17,68.19,68.14,68.19,13600.0,55.5147,55.531,55.4903,55.531,13600.0
2013-03-05 11:45:00,68.19,68.22,68.17,68.21,7200.0,55.531,55.5554,55.5147,55.5473,7200.0
2013-03-05 11:50:00,68.21,68.23,68.2,68.22,6800.0,55.5473,55.5636,55.5392,55.5554,6800.0
2013-03-05 11:55:00,68.22,68.25,68.19,68.24,13800.0,55.5554,55.5799,55.531,55.5717,13800.0
2013-03-05 12:00:00,68.22,68.26,68.19,68.25,6800.0,55.5554,55.588,55.531,55.5799,6800.0
2013-03-05 12:05:00,68.24,68.3,68.21,68.24,16000.0,55.5717,55.6206,55.5473,55.5717,16000.0
2013-03-05 12:10:00,68.24,68.29,68.22,68.25,15800.0,55.5717,55.6124,55.5554,55.5799,15800.0
2013-03-05 12:15:00,68.25,68.25,68.19,68.24,12600.0,55.5799,55.5799,55.531,55.5717,12600.0
2013-03-05 12:20:00,68.24,68.24,68.2,68.22,8200.0,55.5717,55.5717,55.5392,55.5554,8200.0
2013-03-05 12:25:00,68.21,68.21,68.17,68.2,11200.0,55.5473,55.5473,55.5147,55.5392,11200.0
2013-03-05 12:30:00,68.2,68.21,68.17,68.17,6200.0,55.5392,55.5473,55.5147,55.5147,6200.0
2013-03-05 12:35:00,68.17,68.22,68.17,68.21,19200.0,55.5147,55.5554,55.5147,55.5473,19200.0
2013-03-05 12:40:00,68.21,68.25,68.18,68.18,10200.0,55.5473,55.5799,55.5229,55.5229,10200.0
2013-03-05 12:45:00,68.18,68.24,68.18,68.23,9600.0,55.5229,55.5717,55.5229,55.5636,9600.0
2013-03-05 12:50:00,68.24,68.32,68.24,68.28,13000.0,55.5717,55.6369,55.5717,55.6043,13000.0
2013-03-05 12:55:00,68.28,68.28,68.23,68.25,8200.0,55.6043,55.6043,55.5636,55.5799,8200.0
2013-03-05 13:00:00,68.24,68.27,68.24,68.27,10000.0,55.5717,55.5962,55.5717,55.5962,10000.0
2013-03-05 13:05:00,68.26,68.27,68.23,68.23,8000.0,55.588,55.5962,55.5636,55.5636,8000.0
2013-03-05 13:10:00,68.23,68.36,68.23,68.36,9800.0,55.5636,55.6695,55.5636,55.6695,9800.0
2013-03-05 13:15:00,68.33,68.36,68.3,68.34,10400.0,55.645,55.6695,55.6206,55.6532,10400.0
2013-03-05 13:20:00,68.33,68.38,68.32,68.33,8400.0,55.645,55.6857,55.6369,55.645,8400.0
2013-03-05 13:25:00,68.32,68.36,68.32,68.33,11600.0,55.6369,55.6695,55.6369,55.645,11600.0
2013-03-05 13:30:00,68.32,68.38,68.31,68.36,16800.0,55.6369,55.6857,55.6287,55.6695,16800.0
2013-03-05 13:35:00,68.36,68.36,68.32,68.33,21600.0,55.6695,55.6695,55.6369,55.645,21600.0
2013-03-05 13:40:00,68.34,68.34,68.29,68.31,9400.0,55.6532,55.6532,55.6124,55.6287,9400.0
2013-03-05 13:45:00,68.3,68.32,68.25,68.27,31600.0,55.6206,55.6369,55.5799,55.5962,31600.0
2013-03-05 13:50:00,68.26,68.26,68.21,68.23,16800.0,55.588,55.588,55.5473,55.5636,16800.0
2013-03-05 13:55:00,68.22,68.22,68.17,68.2,6800.0,55.5554,55.5554,55.5147,55.5392,6800.0
2013-03-05 14:00:00,68.19,68.26,68.19,68.23,12600.0,55.531,55.588,55.531,55.5636,12600.0
2013-03-05 14:05:00,68.22,68.29,68.21,68.27,31000.0,55.5554,55.6124,55.5473,55.5962,31000.0
2013-03-05 14:10:00,68.26,68.31,68.26,68.3,10000.0,55.588,55.6287,55.588,55.6206,10000.0
2013-03-05 14:15:00,68.31,68.33,68.28,68.28,23000.0,55.6287,55.645,55.6043,55.6043,23000.0
2013-03-05 14:20:00,68.28,68.36,68.28,68.3,9600.0,55.6043,55.6695,55.6043,55.6206,9600.0
2013-03-05 14:25:00,68.3,68.3,68.18,68.18,13000.0,55.6206,55.6206,55.5229,55.5229,13000.0
2013-03-05 14:30:00,68.16,68.17,68.08,68.13,16400.0,55.5066,55.5147,55.4414,55.4821,16400.0
2013-03-05 14:35:00,68.13,68.24,68.13,68.24,12600.0,55.4821,55.5717,55.4821,55.5717,12600.0
2013-03-05 14:40:00,68.23,68.29,68.22,68.26,9000.0,55.5636,55.6124,55.5554,55.588,9000.0
2013-03-05 14:45:00,68.27,68.32,68.27,68.32,12200.0,55.5962,55.6369,55.5962,55.6369,12200.0
2013-03-05 14:50:00,68.31,68.32,68.23,68.25,17600.0,55.6287,55.6369,55.5636,55.5799,17600.0
2013-03-05 14:55:00,68.25,68.31,68.2,68.3,11800.0,55.5799,55.6287,55.5392,55.6206,11800.0
2013-03-05 15:00:00,68.29,68.33,68.17,68.3,27800.0,55.6124,55.645,55.5147,55.6206,27800.0
2013-03-05 15:05:00,68.3,68.31,68.2,68.27,22400.0,55.6206,55.6287,55.5392,55.5962,22400.0
2013-03-05 15:10:00,68.28,68.31,68.25,68.28,16200.0,55.6043,55.6287,55.5799,55.6043,16200.0
2013-03-05 15:15:00,68.28,68.29,68.24,68.25,14000.0,55.6043,55.6124,55.5717,55.5799,14000.0
2013-03-05 15:20:00,68.23,68.24,68.13,68.18,22000.0,55.5636,55.5717,55.4821,55.5229,22000.0
2013-03-05 15:25:00,68.18,68.18,68.11,68.13,37800.0,55.5229,55.5229,55.4659,55.4821,37800.0
2013-03-05 15:30:00,68.11,68.21,68.08,68.11,36200.0,55.4659,55.5473,55.4414,55.4659,36200.0
2013-03-05 15:35:00,68.11,68.13,68.04,68.06,48800.0,55.4659,55.4821,55.4089,55.4251,48800.0
2013-03-05 15:40:00,68.08,68.2,68.08,68.19,74200.0,55.4414,55.5392,55.4414,55.531,74200.0
2013-03-05 15:45:00,68.19,68.2,68.04,68.05,53800.0,55.531,55.5392,55.4089,55.417,53800.0
2013-03-05 15:50:00,68.05,68.11,68.01,68.05,68200.0,55.417,55.4659,55.3844,55.417,68200.0
2013-03-05 15:55:00,68.05,68.11,68.01,68.11,101000.0,55.417,55.4659,55.3844,55.4659,101000.0
2013-03-06 09:30:00,68.28,68.46,68.23,68.24,60600.0,55.6043,55.7509,55.5636,55.5717,60600.0
2013-03-06 09:35:00,68.25,68.29,68.17,68.24,14600.0,55.5799,55.6124,55.5147,55.5717,14600.0
2013-03-06 09:40:00,68.23,68.24,68.15,68.22,15200.0,55.5636,55.5717,55.4984,55.5554,15200.0
2013-03-06 09:45:00,68.19,68.29,68.13,68.23,20800.0,55.531,55.6124,55.4821,55.5636,20800.0
2013-03-06 09:50:00,68.22,68.3,68.17,68.28,14400.0,55.5554,55.6206,55.5147,55.6043,14400.0
2013-03-06 09:55:00,68.28,68.41,68.28,68.39,16600.0,55.6043,55.7102,55.6043,55.6939,16600.0
2013-03-06 10:00:00,68.39,68.39,68.29,68.29,23000.0,55.6939,55.6939,55.6124,55.6124,23000.0
2013-03-06 10:05:00,68.32,68.33,68.26,68.26,4600.0,55.6369,55.645,55.588,55.588,4600.0
2013-03-06 10:10:00,68.29,68.3,68.19,68.19,12400.0,55.6124,55.6206,55.531,55.531,12400.0
2013-03-06 10:15:00,68.21,68.3,68.16,68.16,10600.0,55.5473,55.6206,55.5066,55.5066,10600.0
2013-03-06 10:20:00,68.18,68.21,68.13,68.14,10200.0,55.5229,55.5473,55.4821,55.4903,10200.0
2013-03-06 10:25:00,68.13,68.2,68.01,68.08,17200.0,55.4821,55.5392,55.3844,55.4414,17200.0
2013-03-06 10:30:00,68.05,68.1,67.8,67.86,53600.0,55.417,55.4577,55.2134,55.2623,53600.0
2013-03-06 10:35:00,67.83,67.86,67.73,67.84,50200.0,55.2378,55.2623,55.1564,55.246,50200.0
2013-03-06 10:40:00,67.85,68.01,67.83,68.0,17600.0,55.2541,55.3844,55.2378,55.3763,17600.0
2013-03-06 10:45:00,68.01,68.02,67.93,67.95,20800.0,55.3844,55.3926,55.3193,55.3356,20800.0
2013-03-06 10:50:00,67.95,67.97,67.89,67.95,10400.0,55.3356,55.3519,55.2867,55.3356,10400.0
2013-03-06 10:55:00,67.95,67.97,67.82,67.82,9600.0,55.3356,55.3519,55.2297,55.2297,9600.0
2013-03-06 11:00:00,67.83,67.87,67.79,67.79,15800.0,55.2378,55.2704,55.2053,55.2053,15800.0
2013-03-06 11:05:00,67.81,67.81,67.75,67.77,17200.0,55.2216,55.2216,55.1727,55.189,17200.0
2013-03-06 11:10:00,67.76,67.79,67.75,67.76,33200.0,55.1808,55.2053,55.1727,55.1808,33200.0
2013-03-06 11:15:00,67.76,67.82,67.75,67.75,24800.0,55.1808,55.2297,55.1727,55.1727,24800.0
2013-03-06 11:20:00,67.75,67.86,67.74,67.82,27200.0,55.1727,55.2623,55.1646,55.2297,27200.0
2013-03-06 11:25:00,67.81,67.81,67.58,67.6,72800.0,55.2216,55.2216,55.0343,55.0505,72800.0
2013-03-06 11:30:00,67.6,67.69,67.57,67.64,42800.0,55.0505,55.1238,55.0261,55.0831,42800.0
2013-03-06 11:35:00,67.64,67.83,67.63,67.79,29600.0,55.0831,55.2378,55.075,55.2053,29600.0
2013-03-06 11:40:00,67.8,67.85,67.77,67.81,25800.0,55.2134,55.2541,55.189,55.2216,25800.0
2013-03-06 11:45:00,67.82,67.87,67.7,67.73,30600.0,55.2297,55.2704,55.132,55.1564,30600.0
2013-03-06 11:50:00,67.75,67.84,67.65,67.66,23200.0,55.1727,55.246,55.0913,55.0994,23200.0
2013-03-06 11:55:00,67.66,67.69,67.58,67.58,39400.0,55.0994,55.1238,55.0343,55.0343,39400.0
2013-03-06 12:00:00,67.57,67.63,67.42,67.49,37000.0,55.0261,55.075,54.904,54.961,37000.0
2013-03-06 12:05:00,67.5,67.51,67.38,67.42,24400.0,54.9691,54.9772,54.8714,54.904,24400.0
2013-03-06 12:10:00,67.41,67.61,67.41,67.53,26200.0,54.8958,55.0587,54.8958,54.9935,26200.0
2013-03-06 12:15:00,67.56,67.6,67.5,67.6,15400.0,55.018,55.0505,54.9691,55.0505,15400.0
2013-03-06 12:20:00,67.61,67.67,67.58,67.66,21400.0,55.0587,55.1075,55.0343,55.0994,21400.0
2013-03-06 12:25:00,67.66,67.69,67.59,67.6,26600.0,55.0994,55.1238,55.0424,55.0505,26600.0
2013-03-06 12:30:00,67.62,67.63,67.54,67.56,22800.0,55.0668,55.075,55.0017,55.018,22800.0
2013-03-06 12:35:00,67.56,67.61,67.55,67.6,34800.0,55.018,55.0587,55.0098,55.0505,34800.0
2013-03-06 12:40:00,67.61,67.67,67.58,67.65,48600.0,55.0587,55.1075,55.0343,55.0913,48600.0
2013-03-06 12:45:00,67.65,67.66,67.51,67.63,30600.0,55.0913,55.0994,54.9772,55.075,30600.0
2013-03-06 12:50:00,67.64,67.64,67.56,67.61,39200.0,55.0831,55.0831,55.018,55.0587,39200.0
2013-03-06 12:55:00,67.61,67.61,67.45,67.49,23400.0,55.0587,55.0587,54.9284,54.961,23400.0
2013-03-06 13:00:00,67.51,67.58,67.5,67.54,30400.0,54.9772,55.0343,54.9691,55.0017,30400.0
2013-03-06 13:05:00,67.54,67.66,67.54,67.63,25200.0,55.0017,55.0994,55.0017,55.075,25200.0
2013-03-06 13:10:00,67.62,67.7,67.6,67.69,20000.0,55.0668,55.132,55.0505,55.1238,20000.0
2013-03-06 13:15:00,67.68,67.75,67.66,67.7,36600.0,55.1157,55.1727,55.0994,55.132,36600.0
2013-03-06 13:20:00,67.71,67.73,67.67,67.69,18400.0,55.1401,55.1564,55.1075,55.1238,18400.0
2013-03-06 13:25:00,67.7,67.74,67.63,67.73,49400.0,55.132,55.1646,55.075,55.1564,49400.0
2013-03-06 13:30:00,67.73,67.73,67.67,67.72,23800.0,55.1564,55.1564,55.1075,55.1483,23800.0
2013-03-06 13:35:00,67.74,67.82,67.71,67.81,20400.0,55.1646,55.2297,55.1401,55.2216,20400.0
2013-03-06 13:40:00,67.82,67.85,67.77,67.81,19400.0,55.2297,55.2541,55.189,55.2216,19400.0
2013-03-06 13:45:00,67.82,67.82,67.74,67.76,23000.0,55.2297,55.2297,55.1646,55.1808,23000.0
2013-03-06 13:50:00,67.75,67.76,67.66,67.69,23200.0,55.1727,55.1808,55.0994,55.1238,23200.0
2013-03-06 13:55:00,67.7,67.72,67.64,67.72,26200.0,55.132,55.1483,55.0831,55.1483,26200.0
2013-03-06 14:00:00,67.71,67.75,67.71,67.72,28400.0,55.1401,55.1727,55.1401,55.1483,28400.0
2013-03-06 14:05:00,67.74,67.74,67.64,67.66,29400.0,55.1646,55.1646,55.0831,55.0994,29400.0
2013-03-06 14:10:00,67.66,67.66,67.59,67.61,32200.0,55.0994,55.0994,55.0424,55.0587,32200.0
2013-03-06 14:15:00,67.61,67.71,67.57,67.59,37400.0,55.0587,55.1401,55.0261,55.0424,37400.0
2013-03-06 14:20:00,67.58,67.63,67.56,67.56,50000.0,55.0343,55.075,55.018,55.018,50000.0
2013-03-06 14:25:00,67.56,67.64,67.5,67.61,41200.0,55.018,55.0831,54.9691,55.0587,41200.0
2013-03-06 14:30:00,67.61,67.77,67.61,67.74,33000.0,55.0587,55.189,55.0587,55.1646,33000.0
2013-03-06 14:35:00,67.75,67.87,67.72,67.78,33000.0,55.1727,55.2704,55.1483,55.1971,33000.0
2013-03-06 14:40:00,67.78,67.81,67.71,67.71,29000.0,55.1971,55.2216,55.1401,55.1401,29000.0
2013-03-06 14:45:00,67.71,67.86,67.7,67.83,27800.0,55.1401,55.2623,55.132,55.2378,27800.0
2013-03-06 14:50:00,67.83,67.86,67.76,67.86,19400.0,55.2378,55.2623,55.1808,55.2623,19400.0
2013-03-06 14:55:00,67.86,67.92,67.81,67.82,26600.0,55.2623,55.3111,55.2216,55.2297,26600.0
2013-03-06 15:00:00,67.82,67.89,67.77,67.85,28000.0,55.2297,55.2867,55.189,55.2541,28000.0
2013-03-06 15:05:00,67.85,67.91,67.81,67.81,22600.0,55.2541,55.303,55.2216,55.2216,22600.0
2013-03-06 15:10:00,67.81,67.93,67.78,67.81,42400.0,55.2216,55.3193,55.1971,55.2216,42400.0
2013-03-06 15:15:00,67.8,67.83,67.78,67.78,24000.0,55.2134,55.2378,55.1971,55.1971,24000.0
2013-03-06 15:20:00,67.78,67.87,67.71,67.86,33200.0,55.1971,55.2704,55.1401,55.2623,33200.0
2013-03-06 15:25:00,67.86,67.86,67.74,67.77,30800.0,55.2623,55.2623,55.1646,55.189,30800.0
2013-03-06 15:30:00,67.78,67.83,67.71,67.8,32200.0,55.1971,55.2378,55.1401,55.2134,32200.0
2013-03-06 15:35:00,67.82,67.82,67.69,67.73,32800.0,55.2297,55.2297,55.1238,55.1564,32800.0
2013-03-06 15:40:00,67.73,67.8,67.64,67.66,35800.0,55.1564,55.2134,55.0831,55.0994,35800.0
2013-03-06 15:45:00,67.66,67.74,67.64,67.69,65200.0,55.0994,55.1646,55.0831,55.1238,65200.0
2013-03-06 15:50:00,67.7,67.72,67.67,67.7,48600.0,55.132,55.1483,55.1075,55.132,48600.0
2013-03-06 15:55:00,67.69,67.76,67.65,67.73,117800.0,55.1238,55.1808,55.0913,55.1564,117800.0
2013-03-07 09:30:00,67.86,67.98,67.76,67.92,24600.0,55.2623,55.36,55.1808,55.3111,24600.0
2013-03-07 09:35:00,67.89,67.91,67.61,67.61,25800.0,55.2867,55.303,55.0587,55.0587,25800.0
2013-03-07 09:40:00,67.63,67.81,67.59,67.81,18800.0,55.075,55.2216,55.0424,55.2216,18800.0
2013-03-07 09:45:00,67.84,67.92,67.73,67.73,19200.0,55.246,55.3111,55.1564,55.1564,19200.0
2013-03-07 09:50:00,67.73,67.79,67.65,67.75,12200.0,55.1564,55.2053,55.0913,55.1727,12200.0
2013-03-07 09:55:00,67.77,67.82,67.77,67.82,4800.0,55.189,55.2297,55.189,55.2297,4800.0
2013-03-07 10:00:00,67.82,67.84,67.69,67.74,16200.0,55.2297,55.246,55.1238,55.1646,16200.0
2013-03-07 10:05:00,67.74,67.74,67.65,67.71,7000.0,55.1646,55.1646,55.0913,55.1401,7000.0
2013-03-07 10:10:00,67.69,67.75,67.69,67.75,6600.0,55.1238,55.1727,55.1238,55.1727,6600.0
2013-03-07 10:15:00,67.76,67.81,67.67,67.67,12400.0,55.1808,55.2216,55.1075,55.1075,12400.0
2013-03-07 10:20:00,67.71,67.76,67.7,67.71,7600.0,55.1401,55.1808,55.132,55.1401,7600.0
2013-03-07 10:25:00,67.72,67.76,67.7,67.75,22400.0,55.1483,55.1808,55.132,55.1727,22400.0
2013-03-07 10:30:00,67.82,67.85,67.75,67.83,9000.0,55.2297,55.2541,55.1727,55.2378,9000.0
2013-03-07 10:35:00,67.84,67.86,67.78,67.79,8400.0,55.246,55.2623,55.1971,55.2053,8400.0
2013-03-07 10:40:00,67.79,67.82,67.72,67.75,12200.0,55.2053,55.2297,55.1483,55.1727,12200.0
2013-03-07 10:45:00,67.78,67.78,67.7,67.72,15600.0,55.1971,55.1971,55.132,55.1483,15600.0
2013-03-07 10:50:00,67.71,67.81,67.61,67.71,59400.0,55.1401,55.2216,55.0587,55.1401,59400.0
2013-03-07 10:55:00,67.72,67.75,67.66,67.66,15000.0,55.1483,55.1727,55.0994,55.0994,15000.0
2013-03-07 11:00:00,67.65,67.75,67.65,67.69,61400.0,55.0913,55.1727,55.0913,55.1238,61400.0
2013-03-07 11:05:00,67.69,67.72,67.64,67.66,89800.0,55.1238,55.1483,55.0831,55.0994,89800.0
2013-03-07 11:10:00,67.67,67.69,67.58,67.64,50800.0,55.1075,55.1238,55.0343,55.0831,50800.0
2013-03-07 11:15:00,67.64,67.67,67.56,67.58,47400.0,55.0831,55.1075,55.018,55.0343,47400.0
2013-03-07 11:20:00,67.57,67.63,67.54,67.63,34200.0,55.0261,55.075,55.0017,55.075,34200.0
2013-03-07 11:25:00,67.64,67.64,67.56,67.56,8800.0,55.0831,55.0831,55.018,55.018,8800.0
2013-03-07 11:30:00,67.55,67.58,67.53,67.57,25200.0,55.0098,55.0343,54.9935,55.0261,25200.0
2013-03-07 11:35:00,67.56,67.64,67.54,67.64,19400.0,55.018,55.0831,55.0017,55.0831,19400.0
2013-03-07 11:40:00,67.64,67.69,67.58,67.66,29000.0,55.0831,55.1238,55.0343,55.0994,29000.0
2013-03-07 11:45:00,67.66,67.69,67.57,67.57,21800.0,55.0994,55.1238,55.0261,55.0261,21800.0
2013-03-07 11:50:00,67.58,67.7,67.56,67.67,41000.0,55.0343,55.132,55.018,55.1075,41000.0
2013-03-07 11:55:00,67.67,67.71,67.55,67.58,18600.0,55.1075,55.1401,55.0098,55.0343,18600.0
2013-03-07 12:00:00,67.58,67.6,67.55,67.58,8600.0,55.0343,55.0505,55.0098,55.0343,8600.0
2013-03-07 12:05:00,67.57,67.58,67.48,67.5,27400.0,55.0261,55.0343,54.9528,54.9691,27400.0
2013-03-07 12:10:00,67.5,67.58,67.46,67.52,27800.0,54.9691,55.0343,54.9365,54.9854,27800.0
2013-03-07 12:15:00,67.5,67.57,67.49,67.52,12800.0,54.9691,55.0261,54.961,54.9854,12800.0
2013-03-07 12:20:00,67.52,67.57,67.49,67.54,28600.0,54.9854,55.0261,54.961,55.0017,28600.0
2013-03-07 12:25:00,67.56,67.63,67.53,67.55,15400.0,55.018,55.075,54.9935,55.0098,15400.0
2013-03-07 12:30:00,67.56,67.64,67.55,67.61,28600.0,55.018,55.0831,55.0098,55.0587,28600.0
2013-03-07 12:35:00,67.59,67.64,67.57,67.61,37200.0,55.0424,55.0831,55.0261,55.0587,37200.0
2013-03-07 12:40:00,67.61,67.73,67.61,67.72,43600.0,55.0587,55.1564,55.0587,55.1483,43600.0
2013-03-07 12:45:00,67.74,67.81,67.74,67.79,8200.0,55.1646,55.2216,55.1646,55.2053,8200.0
2013-03-07 12:50:00,67.79,67.85,67.79,67.85,10400.0,55.2053,55.2541,55.2053,55.2541,10400.0
2013-03-07 12:55:00,67.83,67.89,67.83,67.86,10000.0,55.2378,55.2867,55.2378,55.2623,10000.0
2013-03-07 13:00:00,67.85,67.89,67.85,67.87,11200.0,55.2541,55.2867,55.2541,55.2704,11200.0
2013-03-07 13:05:00,67.86,67.91,67.86,67.89,8600.0,55.2623,55.303,55.2623,55.2867,8600.0
2013-03-07 13:10:00,67.88,67.92,67.86,67.91,5600.0,55.2786,55.3111,55.2623,55.303,5600.0
2013-03-07 13:15:00,67.91,67.96,67.91,67.94,12000.0,55.303,55.3437,55.303,55.3274,12000.0
2013-03-07 13:20:00,67.94,67.97,67.85,67.91,15600.0,55.3274,55.3519,55.2541,55.303,15600.0
2013-03-07 13:25:00,67.89,67.92,67.89,67.91,8200.0,55.2867,55.3111,55.2867,55.303,8200.0
2013-03-07 13:30:00,67.83,67.88,67.77,67.77,10600.0,55.2378,55.2786,55.189,55.189,10600.0
2013-03-07 13:35:00,67.78,67.82,67.77,67.8,5600.0,55.1971,55.2297,55.189,55.2134,5600.0
2013-03-07 13:40:00,67.79,67.85,67.79,67.82,10400.0,55.2053,55.2541,55.2053,55.2297,10400.0
2013-03-07 13:45:00,67.79,67.83,67.79,67.83,10800.0,55.2053,55.2378,55.2053,55.2378,10800.0
2013-03-07 13:50:00,67.84,67.88,67.8,67.8,9000.0,55.246,55.2786,55.2134,55.2134,9000.0
2013-03-07 13:55:00,67.8,67.83,67.79,67.82,9000.0,55.2134,55.2378,55.2053,55.2297,9000.0
2013-03-07 14:00:00,67.83,67.85,67.77,67.8,12600.0,55.2378,55.2541,55.189,55.2134,12600.0
2013-03-07 14:05:00,67.8,67.8,67.75,67.76,10000.0,55.2134,55.2134,55.1727,55.1808,10000.0
2013-03-07 14:10:00,67.75,67.75,67.7,67.74,16400.0,55.1727,55.1727,55.132,55.1646,16400.0
2013-03-07 14:15:00,67.74,67.78,67.73,67.77,5800.0,55.1646,55.1971,55.1564,55.189,5800.0
2013-03-07 14:20:00,67.76,67.76,67.71,67.74,10600.0,55.1808,55.1808,55.1401,55.1646,10600.0
2013-03-07 14:25:00,67.73,67.79,67.7,67.76,8800.0,55.1564,55.2053,55.132,55.1808,8800.0
2013-03-07 14:30:00,67.76,67.81,67.75,67.81,16200.0,55.1808,55.2216,55.1727,55.2216,16200.0
2013-03-07 14:35:00,67.8,67.8,67.74,67.75,28600.0,55.2134,55.2134,55.1646,55.1727,28600.0
2013-03-07 14:40:00,67.74,67.77,67.67,67.71,11600.0,55.1646,55.189,55.1075,55.1401,11600.0
2013-03-07 14:45:00,67.71,67.78,67.7,67.78,14000.0,55.1401,55.1971,55.132,55.1971,14000.0
2013-03-07 14:50:00,67.78,67.79,67.69,67.72,15000.0,55.1971,55.2053,55.1238,55.1483,15000.0
2013-03-07 14:55:00,67.73,67.77,67.73,67.75,17600.0,55.1564,55.189,55.1564,55.1727,17600.0
2013-03-07 15:00:00,67.76,67.79,67.75,67.75,19000.0,55.1808,55.2053,55.1727,55.1727,19000.0
2013-03-07 15:05:00,67.76,67.81,67.75,67.77,23800.0,55.1808,55.2216,55.1727,55.189,23800.0
2013-03-07 15:10:00,67.77,67.77,67.73,67.77,48200.0,55.189,55.189,55.1564,55.189,48200.0
2013-03-07 15:15:00,67.77,67.83,67.74,67.79,20200.0,55.189,55.2378,55.1646,55.2053,20200.0
2013-03-07 15:20:00,67.78,67.78,67.71,67.74,21400.0,55.1971,55.1971,55.1401,55.1646,21400.0
2013-03-07 15:25:00,67.74,67.8,67.71,67.75,36800.0,55.1646,55.2134,55.1401,55.1727,36800.0
2013-03-07 15:30:00,67.75,67.81,67.75,67.76,22600.0,55.1727,55.2216,55.1727,55.1808,22600.0
2013-03-07 15:35:00,67.75,67.77,67.74,67.77,29000.0,55.1727,55.189,55.1646,55.189,29000.0
2013-03-07 15:40:00,67.78,67.79,67.74,67.75,35000.0,55.1971,55.2053,55.1646,55.1727,35000.0
2013-03-07 15:45:00,67.74,67.79,67.7,67.71,34400.0,55.1646,55.2053,55.132,55.1401,34400.0
2013-03-07 15:50:00,67.69,67.75,67.67,67.69,39400.0,55.1238,55.1727,55.1075,55.1238,39400.0
2013-03-07 15:55:00,67.67,67.76,67.67,67.74,108200.0,55.1075,55.1808,55.1075,55.1646,108200.0
2013-03-08 09:30:00,68.11,68.26,68.04,68.17,40600.0,55.4659,55.588,55.4089,55.5147,40600.0
2013-03-08 09:35:00,68.1,68.17,67.98,67.98,49800.0,55.4577,55.5147,55.36,55.36,49800.0
2013-03-08 09:40:00,68.01,68.14,67.98,68.11,38000.0,55.3844,55.4903,55.36,55.4659,38000.0
2013-03-08 09:45:00,68.09,68.11,67.95,67.98,27800.0,55.4496,55.4659,55.3356,55.36,27800.0
2013-03-08 09:50:00,67.97,68.1,67.92,68.03,35600.0,55.3519,55.4577,55.3111,55.4007,35600.0
2013-03-08 09:55:00,68.0,68.17,68.0,68.17,14200.0,55.3763,55.5147,55.3763,55.5147,14200.0
2013-03-08 10:00:00,68.14,68.19,67.98,68.17,33800.0,55.4903,55.531,55.36,55.5147,33800.0
2013-03-08 10:05:00,68.14,68.15,67.96,67.99,45400.0,55.4903,55.4984,55.3437,55.3681,45400.0
2013-03-08 10:10:00,67.97,67.97,67.85,67.89,36000.0,55.3519,55.3519,55.2541,55.2867,36000.0
2013-03-08 10:15:00,67.89,67.89,67.74,67.79,18600.0,55.2867,55.2867,55.1646,55.2053,18600.0
2013-03-08 10:20:00,67.83,67.96,67.83,67.88,15000.0,55.2378,55.3437,55.2378,55.2786,15000.0
2013-03-08 10:25:00,67.88,68.06,67.88,68.04,18200.0,55.2786,55.4251,55.2786,55.4089,18200.0
2013-03-08 10:30:00,68.03,68.08,68.0,68.08,13000.0,55.4007,55.4414,55.3763,55.4414,13000.0
2013-03-08 10:35:00,68.08,68.11,68.05,68.1,10400.0,55.4414,55.4659,55.417,55.4577,10400.0
2013-03-08 10:40:00,68.1,68.19,68.1,68.16,21200.0,55.4577,55.531,55.4577,55.5066,21200.0
2013-03-08 10:45:00,68.16,68.19,68.13,68.19,20800.0,55.5066,55.531,55.4821,55.531,20800.0
2013-03-08 10:50:00,68.17,68.17,68.05,68.07,22400.0,55.5147,55.5147,55.417,55.4333,22400.0
2013-03-08 10:55:00,68.06,68.07,67.91,68.05,47000.0,55.4251,55.4333,55.303,55.417,47000.0
2013-03-08 11:00:00,68.05,68.11,68.01,68.11,11000.0,55.417,55.4659,55.3844,55.4659,11000.0
2013-03-08 11:05:00,68.07,68.16,68.07,68.15,11800.0,55.4333,55.5066,55.4333,55.4984,11800.0
2013-03-08 11:10:00,68.16,68.16,68.09,68.13,25600.0,55.5066,55.5066,55.4496,55.4821,25600.0
2013-03-08 11:15:00,68.11,68.14,68.07,68.08,10400.0,55.4659,55.4903,55.4333,55.4414,10400.0
2013-03-08 11:20:00,68.07,68.1,68.05,68.07,9200.0,55.4333,55.4577,55.417,55.4333,9200.0
2013-03-08 11:25:00,68.07,68.13,68.07,68.11,9200.0,55.4333,55.4821,55.4333,55.4659,9200.0
2013-03-08 11:30:00,68.12,68.14,68.08,68.13,11600.0,55.474,55.4903,55.4414,55.4821,11600.0
2013-03-08 11:35:00,68.11,68.14,68.1,68.13,10000.0,55.4659,55.4903,55.4577,55.4821,10000.0
2013-03-08 11:40:00,68.13,68.17,68.13,68.14,15400.0,55.4821,55.5147,55.4821,55.4903,15400.0
2013-03-08 11:45:00,68.14,68.14,68.09,68.13,8600.0,55.4903,55.4903,55.4496,55.4821,8600.0
2013-03-08 11:50:00,68.14,68.15,68.12,68.13,6000.0,55.4903,55.4984,55.474,55.4821,6000.0
2013-03-08 11:55:00,68.12,68.2,68.12,68.2,27400.0,55.474,55.5392,55.474,55.5392,27400.0
2013-03-08 12:00:00,68.2,68.2,68.15,68.17,7800.0,55.5392,55.5392,55.4984,55.5147,7800.0
2013-03-08 12:05:00,68.18,68.22,68.16,68.17,7000.0,55.5229,55.5554,55.5066,55.5147,7000.0
2013-03-08 12:10:00,68.17,68.2,68.08,68.2,17800.0,55.5147,55.5392,55.4414,55.5392,17800.0
2013-03-08 12:15:00,68.18,68.21,68.16,68.17,4800.0,55.5229,55.5473,55.5066,55.5147,4800.0
2013-03-08 12:20:00,68.19,68.22,68.13,68.13,24200.0,55.531,55.5554,55.4821,55.4821,24200.0
2013-03-08 12:25:00,68.15,68.15,68.1,68.12,10400.0,55.4984,55.4984,55.4577,55.474,10400.0
2013-03-08 12:30:00,68.11,68.14,68.09,68.13,7400.0,55.4659,55.4903,55.4496,55.4821,7400.0
2013-03-08 12:35:00,68.13,68.15,68.11,68.14,11600.0,55.4821,55.4984,55.4659,55.4903,11600.0
2013-03-08 12:40:00,68.15,68.21,68.15,68.19,6600.0,55.4984,55.5473,55.4984,55.531,6600.0
2013-03-08 12:45:00,68.2,68.21,68.15,68.16,7000.0,55.5392,55.5473,55.4984,55.5066,7000.0
2013-03-08 12:50:00,68.16,68.21,68.15,68.2,102400.0,55.5066,55.5473,55.4984,55.5392,102400.0
2013-03-08 12:55:00,68.2,68.31,68.2,68.26,27400.0,55.5392,55.6287,55.5392,55.588,27400.0
2013-03-08 13:00:00,68.25,68.26,68.24,68.26,16600.0,55.5799,55.588,55.5717,55.588,16600.0
2013-03-08 13:05:00,68.26,68.31,68.25,68.31,9000.0,55.588,55.6287,55.5799,55.6287,9000.0
2013-03-08 13:10:00,68.29,68.32,68.25,68.26,29200.0,55.6124,55.6369,55.5799,55.588,29200.0
2013-03-08 13:15:00,68.26,68.32,68.26,68.3,18200.0,55.588,55.6369,55.588,55.6206,18200.0
2013-03-08 13:20:00,68.28,68.29,68.25,68.28,25400.0,55.6043,55.6124,55.5799,55.6043,25400.0
2013-03-08 13:25:00,68.28,68.31,68.27,68.28,17600.0,55.6043,55.6287,55.5962,55.6043,17600.0
2013-03-08 13:30:00,68.27,68.31,68.27,68.29,15000.0,55.5962,55.6287,55.5962,55.6124,15000.0
2013-03-08 13:35:00,68.3,68.38,68.3,68.38,13800.0,55.6206,55.6857,55.6206,55.6857,13800.0
2013-03-08 13:40:00,68.37,68.38,68.31,68.36,24600.0,55.6776,55.6857,55.6287,55.6695,24600.0
2013-03-08 13:45:00,68.32,68.36,68.32,68.36,6800.0,55.6369,55.6695,55.6369,55.6695,6800.0
2013-03-08 13:50:00,68.35,68.38,68.31,68.38,33000.0,55.6613,55.6857,55.6287,55.6857,33000.0
2013-03-08 13:55:00,68.38,68.39,68.36,68.39,15600.0,55.6857,55.6939,55.6695,55.6939,15600.0
2013-03-08 14:00:00,68.39,68.42,68.39,68.41,7800.0,55.6939,55.7183,55.6939,55.7102,7800.0
2013-03-08 14:05:00,68.4,68.41,68.38,68.41,8800.0,55.702,55.7102,55.6857,55.7102,8800.0
2013-03-08 14:10:00,68.39,68.42,68.36,68.38,29400.0,55.6939,55.7183,55.6695,55.6857,29400.0
2013-03-08 14:15:00,68.39,68.41,68.36,68.38,11200.0,55.6939,55.7102,55.6695,55.6857,11200.0
2013-03-08 14:20:00,68.38,68.39,68.34,68.39,5000.0,55.6857,55.6939,55.6532,55.6939,5000.0
2013-03-08 14:25:00,68.39,68.39,68.36,68.38,8400.0,55.6939,55.6939,55.6695,55.6857,8400.0
2013-03-08 14:30:00,68.39,68.42,68.38,68.4,10800.0,55.6939,55.7183,55.6857,55.702,10800.0
2013-03-08 14:35:00,68.4,68.5,68.39,68.49,47600.0,55.702,55.7835,55.6939,55.7753,47600.0
2013-03-08 14:40:00,68.49,68.53,68.48,68.52,64600.0,55.7753,55.8079,55.7672,55.7997,64600.0
2013-03-08 14:45:00,68.51,68.54,68.5,68.5,15000.0,55.7916,55.816,55.7835,55.7835,15000.0
2013-03-08 14:50:00,68.51,68.56,68.51,68.55,14000.0,55.7916,55.8323,55.7916,55.8242,14000.0
2013-03-08 14:55:00,68.53,68.74,68.53,68.74,53600.0,55.8079,55.9789,55.8079,55.9789,53600.0
2013-03-08 15:00:00,68.72,68.77,68.66,68.7,33800.0,55.9626,56.0033,55.9138,55.9463,33800.0
2013-03-08 15:05:00,68.7,68.74,68.64,68.73,29800.0,55.9463,55.9789,55.8975,55.9708,29800.0
2013-03-08 15:10:00,68.73,68.74,68.69,68.71,46600.0,55.9708,55.9789,55.9382,55.9545,46600.0
2013-03-08 15:15:00,68.7,68.75,68.7,68.73,16600.0,55.9463,55.9871,55.9463,55.9708,16600.0
2013-03-08 15:20:00,68.74,68.74,68.68,68.71,48000.0,55.9789,55.9789,55.93,55.9545,48000.0
2013-03-08 15:25:00,68.7,68.71,68.6,68.61,43800.0,55.9463,55.9545,55.8649,55.873,43800.0
2013-03-08 15:30:00,68.6,68.61,68.56,68.58,20200.0,55.8649,55.873,55.8323,55.8486,20200.0
2013-03-08 15:35:00,68.58,68.64,68.56,68.64,26600.0,55.8486,55.8975,55.8323,55.8975,26600.0
2013-03-08 15:40:00,68.63,68.71,68.62,68.64,29400.0,55.8893,55.9545,55.8812,55.8975,29400.0
2013-03-08 15:45:00,68.64,68.72,68.61,68.71,34400.0,55.8975,55.9626,55.873,55.9545,34400.0
2013-03-08 15:50:00,68.71,68.72,68.65,68.69,85000.0,55.9545,55.9626,55.9056,55.9382,85000.0
2013-03-08 15:55:00,68.68,68.72,68.64,68.67,124200.0,55.93,55.9626,55.8975,55.9219,124200.0
2013-03-11 09:30:00,68.46,68.68,68.46,68.55,48400.0,55.7509,55.93,55.7509,55.8242,48400.0
2013-03-11 09:35:00,68.56,68.8,68.48,68.8,73000.0,55.8323,56.0278,55.7672,56.0278,73000.0
2013-03-11 09:40:00,68.79,68.92,68.75,68.89,14400.0,56.0196,56.1255,55.9871,56.1011,14400.0
2013-03-11 09:45:00,68.88,68.92,68.82,68.83,61400.0,56.0929,56.1255,56.0441,56.0522,61400.0
2013-03-11 09:50:00,68.76,68.91,68.73,68.79,89400.0,55.9952,56.1173,55.9708,56.0196,89400.0
2013-03-11 09:55:00,68.8,68.83,68.7,68.72,61600.0,56.0278,56.0522,55.9463,55.9626,61600.0
2013-03-11 10:00:00,68.72,68.74,68.69,68.72,80800.0,55.9626,55.9789,55.9382,55.9626,80800.0
2013-03-11 10:05:00,68.71,68.71,68.58,68.64,9400.0,55.9545,55.9545,55.8486,55.8975,9400.0
2013-03-11 10:10:00,68.64,68.64,68.54,68.58,77800.0,55.8975,55.8975,55.816,55.8486,77800.0
2013-03-11 10:15:00,68.6,68.79,68.6,68.77,34000.0,55.8649,56.0196,55.8649,56.0033,34000.0
2013-03-11 10:20:00,68.77,68.81,68.77,68.8,3000.0,56.0033,56.0359,56.0033,56.0278,3000.0
2013-03-11 10:25:00,68.8,68.81,68.76,68.78,36400.0,56.0278,56.0359,55.9952,56.0115,36400.0
2013-03-11 10:30:00,68.8,68.95,68.79,68.95,13400.0,56.0278,56.1499,56.0196,56.1499,13400.0
2013-03-11 10:35:00,68.93,68.98,68.83,68.9,16400.0,56.1336,56.1744,56.0522,56.1092,16400.0
2013-03-11 10:40:00,68.91,68.95,68.85,68.92,22800.0,56.1173,56.1499,56.0685,56.1255,22800.0
2013-03-11 10:45:00,68.91,68.92,68.87,68.92,8400.0,56.1173,56.1255,56.0848,56.1255,8400.0
2013-03-11 10:50:00,68.94,68.95,68.71,68.71,12400.0,56.1418,56.1499,55.9545,55.9545,12400.0
2013-03-11 10:55:00,68.71,68.72,68.53,68.58,10600.0,55.9545,55.9626,55.8079,55.8486,10600.0
2013-03-11 11:00:00,68.58,68.75,68.54,68.75,32400.0,55.8486,55.9871,55.816,55.9871,32400.0
2013-03-11 11:05:00,68.76,68.82,68.74,68.76,6600.0,55.9952,56.0441,55.9789,55.9952,6600.0
2013-03-11 11:10:00,68.77,68.83,68.77,68.82,4800.0,56.0033,56.0522,56.0033,56.0441,4800.0
2013-03-11 11:15:00,68.81,68.87,68.81,68.85,4400.0,56.0359,56.0848,56.0359,56.0685,4400.0
2013-03-11 11:20:00,68.85,68.88,68.82,68.85,4600.0,56.0685,56.0929,56.0441,56.0685,4600.0
2013-03-11 11:25:00,68.83,68.86,68.83,68.83,8000.0,56.0522,56.0766,56.0522,56.0522,8000.0
2013-03-11 11:30:00,68.82,68.83,68.74,68.8,5200.0,56.0441,56.0522,55.9789,56.0278,5200.0
2013-03-11 11:35:00,68.78,68.79,68.71,68.72,8200.0,56.0115,56.0196,55.9545,55.9626,8200.0
2013-03-11 11:40:00,68.74,68.78,68.7,68.74,17200.0,55.9789,56.0115,55.9463,55.9789,17200.0
2013-03-11 11:45:00,68.76,68.82,68.73,68.79,9200.0,55.9952,56.0441,55.9708,56.0196,9200.0
2013-03-11 11:50:00,68.78,68.82,68.77,68.79,6800.0,56.0115,56.0441,56.0033,56.0196,6800.0
2013-03-11 11:55:00,68.8,68.82,68.74,68.82,6400.0,56.0278,56.0441,55.9789,56.0441,6400.0
2013-03-11 12:00:00,68.82,68.89,68.82,68.86,9600.0,56.0441,56.1011,56.0441,56.0766,9600.0
2013-03-11 12:05:00,68.86,68.89,68.81,68.81,13800.0,56.0766,56.1011,56.0359,56.0359,13800.0
2013-03-11 12:10:00,68.81,68.81,68.75,68.76,21800.0,56.0359,56.0359,55.9871,55.9952,21800.0
2013-03-11 12:15:00,68.76,68.78,68.72,68.72,14800.0,55.9952,56.0115,55.9626,55.9626,14800.0
2013-03-11 12:20:00,68.72,68.73,68.69,68.71,9000.0,55.9626,55.9708,55.9382,55.9545,9000.0
2013-03-11 12:25:00,68.72,68.72,68.57,68.58,35400.0,55.9626,55.9626,55.8405,55.8486,35400.0
2013-03-11 12:30:00,68.58,68.6,68.53,68.58,15800.0,55.8486,55.8649,55.8079,55.8486,15800.0
2013-03-11 12:35:00,68.58,68.58,68.53,68.53,8000.0,55.8486,55.8486,55.8079,55.8079,8000.0
2013-03-11 12:40:00,68.53,68.56,68.52,68.53,9600.0,55.8079,55.8323,55.7997,55.8079,9600.0
2013-03-11 12:45:00,68.53,68.55,68.51,68.53,12800.0,55.8079,55.8242,55.7916,55.8079,12800.0
2013-03-11 12:50:00,68.52,68.56,68.49,68.52,19800.0,55.7997,55.8323,55.7753,55.7997,19800.0
2013-03-11 12:55:00,68.52,68.63,68.52,68.61,19000.0,55.7997,55.8893,55.7997,55.873,19000.0
2013-03-11 13:00:00,68.61,68.63,68.58,68.61,15800.0,55.873,55.8893,55.8486,55.873,15800.0
2013-03-11 13:05:00,68.61,68.64,68.61,68.64,6600.0,55.873,55.8975,55.873,55.8975,6600.0
2013-03-11 13:10:00,68.64,68.7,68.63,68.67,13000.0,55.8975,55.9463,55.8893,55.9219,13000.0
2013-03-11 13:15:00,68.69,68.7,68.67,68.67,7600.0,55.9382,55.9463,55.9219,55.9219,7600.0
2013-03-11 13:20:00,68.64,68.71,68.64,68.69,10800.0,55.8975,55.9545,55.8975,55.9382,10800.0
2013-03-11 13:25:00,68.7,68.73,68.67,68.67,12200.0,55.9463,55.9708,55.9219,55.9219,12200.0
2013-03-11 13:30:00,68.67,68.73,68.67,68.72,11400.0,55.9219,55.9708,55.9219,55.9626,11400.0
2013-03-11 13:35:00,68.72,68.74,68.64,68.67,14000.0,55.9626,55.9789,55.8975,55.9219,14000.0
2013-03-11 13:40:00,68.68,68.7,68.61,68.63,12800.0,55.93,55.9463,55.873,55.8893,12800.0
2013-03-11 13:45:00,68.64,68.68,68.64,68.67,10000.0,55.8975,55.93,55.8975,55.9219,10000.0
2013-03-11 13:50:00,68.66,68.67,68.6,68.65,10400.0,55.9138,55.9219,55.8649,55.9056,10400.0
2013-03-11 13:55:00,68.65,68.67,68.63,68.67,10800.0,55.9056,55.9219,55.8893,55.9219,10800.0
2013-03-11 14:00:00,68.68,68.7,68.6,68.7,17400.0,55.93,55.9463,55.8649,55.9463,17400.0
2013-03-11 14:05:00,68.71,68.78,68.69,68.76,11400.0,55.9545,56.0115,55.9382,55.9952,11400.0
2013-03-11 14:10:00,68.72,68.78,68.66,68.71,11800.0,55.9626,56.0115,55.9138,55.9545,11800.0
2013-03-11 14:15:00,68.69,68.71,68.67,68.71,11200.0,55.9382,55.9545,55.9219,55.9545,11200.0
2013-03-11 14:20:00,68.71,68.74,68.67,68.74,11400.0,55.9545,55.9789,55.9219,55.9789,11400.0
2013-03-11 14:25:00,68.74,68.8,68.69,68.69,15400.0,55.9789,56.0278,55.9382,55.9382,15400.0
2013-03-11 14:30:00,68.7,68.7,68.58,68.63,12200.0,55.9463,55.9463,55.8486,55.8893,12200.0
2013-03-11 14:35:00,68.64,68.71,68.64,68.67,13200.0,55.8975,55.9545,55.8975,55.9219,13200.0
2013-03-11 14:40:00,68.66,68.76,68.66,68.75,15400.0,55.9138,55.9952,55.9138,55.9871,15400.0
2013-03-11 14:45:00,68.74,68.86,68.73,68.81,27600.0,55.9789,56.0766,55.9708,56.0359,27600.0
2013-03-11 14:50:00,68.8,68.82,68.77,68.77,12000.0,56.0278,56.0441,56.0033,56.0033,12000.0
2013-03-11 14:55:00,68.78,68.81,68.74,68.77,38000.0,56.0115,56.0359,55.9789,56.0033,38000.0
2013-03-11 15:00:00,68.79,68.82,68.78,68.79,5800.0,56.0196,56.0441,56.0115,56.0196,5800.0
2013-03-11 15:05:00,68.77,68.83,68.74,68.79,11600.0,56.0033,56.0522,55.9789,56.0196,11600.0
2013-03-11 15:10:00,68.76,68.8,68.76,68.78,5600.0,55.9952,56.0278,55.9952,56.0115,5600.0
2013-03-11 15:15:00,68.77,68.82,68.76,68.82,5200.0,56.0033,56.0441,55.9952,56.0441,5200.0
2013-03-11 15:20:00,68.79,68.81,68.74,68.77,10000.0,56.0196,56.0359,55.9789,56.0033,10000.0
2013-03-11 15:25:00,68.77,68.78,68.75,68.75,8000.0,56.0033,56.0115,55.9871,55.9871,8000.0
2013-03-11 15:30:00,68.76,68.81,68.76,68.78,10400.0,55.9952,56.0359,55.9952,56.0115,10400.0
2013-03-11 15:35:00,68.79,68.79,68.64,68.66,22200.0,56.0196,56.0196,55.8975,55.9138,22200.0
2013-03-11 15:40:00,68.65,68.85,68.65,68.84,39000.0,55.9056,56.0685,55.9056,56.0603,39000.0
2013-03-11 15:45:00,68.83,68.86,68.83,68.84,27200.0,56.0522,56.0766,56.0522,56.0603,27200.0
2013-03-11 15:50:00,68.83,68.89,68.83,68.86,25800.0,56.0522,56.1011,56.0522,56.0766,25800.0
2013-03-11 15:55:00,68.85,68.89,68.83,68.86,28000.0,56.0685,56.1011,56.0522,56.0766,28000.0
2013-03-12 09:30:00,68.78,69.11,68.78,69.11,94400.0,56.0115,56.2802,56.0115,56.2802,94400.0
2013-03-12 09:35:00,69.08,69.14,68.99,68.99,16600.0,56.2558,56.3047,56.1825,56.1825,16600.0
2013-03-12 09:40:00,69.0,69.27,69.0,69.27,20600.0,56.1906,56.4105,56.1906,56.4105,20600.0
2013-03-12 09:45:00,69.2,69.23,69.07,69.08,49600.0,56.3535,56.3779,56.2476,56.2558,49600.0
2013-03-12 09:50:00,69.1,69.15,69.08,69.13,11600.0,56.2721,56.3128,56.2558,56.2965,11600.0
2013-03-12 09:55:00,69.14,69.36,69.1,69.36,32400.0,56.3047,56.4838,56.2721,56.4838,32400.0
2013-03-12 10:00:00,69.36,69.55,69.36,69.44,81600.0,56.4838,56.6385,56.4838,56.549,81600.0
2013-03-12 10:05:00,69.44,69.46,69.35,69.36,20400.0,56.549,56.5652,56.4757,56.4838,20400.0
2013-03-12 10:10:00,69.41,69.44,69.35,69.42,13000.0,56.5245,56.549,56.4757,56.5327,13000.0
2013-03-12 10:15:00,69.42,69.47,69.3,69.35,38200.0,56.5327,56.5734,56.4349,56.4757,38200.0
2013-03-12 10:20:00,69.32,69.38,69.23,69.27,31200.0,56.4512,56.5001,56.3779,56.4105,31200.0
2013-03-12 10:25:00,69.28,69.4,69.27,69.38,15600.0,56.4187,56.5164,56.4105,56.5001,15600.0
2013-03-12 10:30:00,69.38,69.38,69.28,69.37,44400.0,56.5001,56.5001,56.4187,56.492,44400.0
2013-03-12 10:35:00,69.36,69.45,69.31,69.38,28800.0,56.4838,56.5571,56.4431,56.5001,28800.0
2013-03-12 10:40:00,69.39,69.39,69.25,69.29,12400.0,56.5082,56.5082,56.3942,56.4268,12400.0
2013-03-12 10:45:00,69.29,69.37,69.23,69.36,26000.0,56.4268,56.492,56.3779,56.4838,26000.0
2013-03-12 10:50:00,69.36,69.41,69.35,69.38,25800.0,56.4838,56.5245,56.4757,56.5001,25800.0
2013-03-12 10:55:00,69.38,69.39,69.21,69.24,25200.0,56.5001,56.5082,56.3617,56.3861,25200.0
2013-03-12 11:00:00,69.23,69.24,69.12,69.16,7800.0,56.3779,56.3861,56.2884,56.3209,7800.0
2013-03-12 11:05:00,69.17,69.17,69.05,69.07,12000.0,56.3291,56.3291,56.2314,56.2476,12000.0
2013-03-12 11:10:00,69.08,69.2,69.05,69.2,9000.0,56.2558,56.3535,56.2314,56.3535,9000.0
2013-03-12 11:15:00,69.19,69.26,69.15,69.15,13800.0,56.3454,56.4024,56.3128,56.3128,13800.0
2013-03-12 11:20:00,69.15,69.15,69.1,69.1,4000.0,56.3128,56.3128,56.2721,56.2721,4000.0
2013-03-12 11:25:00,69.11,69.17,69.11,69.13,7800.0,56.2802,56.3291,56.2802,56.2965,7800.0
2013-03-12 11:30:00,69.11,69.26,69.07,69.22,26000.0,56.2802,56.4024,56.2476,56.3698,26000.0
2013-03-12 11:35:00,69.19,69.26,69.14,69.18,71000.0,56.3454,56.4024,56.3047,56.3372,71000.0
2013-03-12 11:40:00,69.17,69.26,69.17,69.22,40800.0,56.3291,56.4024,56.3291,56.3698,40800.0
2013-03-12 11:45:00,69.21,69.26,69.16,69.24,49800.0,56.3617,56.4024,56.3209,56.3861,49800.0
2013-03-12 11:50:00,69.26,69.37,69.23,69.31,41600.0,56.4024,56.492,56.3779,56.4431,41600.0
2013-03-12 11:55:00,69.32,69.48,69.3,69.4,16400.0,56.4512,56.5815,56.4349,56.5164,16400.0
2013-03-12 12:00:00,69.4,69.42,69.34,69.35,11400.0,56.5164,56.5327,56.4675,56.4757,11400.0
2013-03-12 12:05:00,69.34,69.43,69.29,69.36,20600.0,56.4675,56.5408,56.4268,56.4838,20600.0
2013-03-12 12:10:00,69.33,69.36,69.32,69.33,4400.0,56.4594,56.4838,56.4512,56.4594,4400.0
2013-03-12 12:15:00,69.36,69.39,69.34,69.35,7200.0,56.4838,56.5082,56.4675,56.4757,7200.0
2013-03-12 12:20:00,69.33,69.4,69.3,69.36,9400.0,56.4594,56.5164,56.4349,56.4838,9400.0
2013-03-12 12:25:00,69.36,69.36,69.27,69.31,15400.0,56.4838,56.4838,56.4105,56.4431,15400.0
2013-03-12 12:30:00,69.32,69.38,69.28,69.28,14000.0,56.4512,56.5001,56.4187,56.4187,14000.0
2013-03-12 12:35:00,69.27,69.42,69.24,69.31,31600.0,56.4105,56.5327,56.3861,56.4431,31600.0
2013-03-12 12:40:00,69.3,69.35,69.23,69.33,20200.0,56.4349,56.4757,56.3779,56.4594,20200.0
2013-03-12 12:45:00,69.33,69.39,69.26,69.33,23600.0,56.4594,56.5082,56.4024,56.4594,23600.0
2013-03-12 12:50:00,69.32,69.4,69.29,69.39,19200.0,56.4512,56.5164,56.4268,56.5082,19200.0
2013-03-12 12:55:00,69.39,69.43,69.33,69.43,13200.0,56.5082,56.5408,56.4594,56.5408,13200.0
2013-03-12 13:00:00,69.39,69.39,69.33,69.33,4000.0,56.5082,56.5082,56.4594,56.4594,4000.0
2013-03-12 13:05:00,69.33,69.42,69.33,69.36,27800.0,56.4594,56.5327,56.4594,56.4838,27800.0
2013-03-12 13:10:00,69.38,69.39,69.31,69.33,16600.0,56.5001,56.5082,56.4431,56.4594,16600.0
2013-03-12 13:15:00,69.35,69.42,69.35,69.36,9800.0,56.4757,56.5327,56.4757,56.4838,9800.0
2013-03-12 13:20:00,69.34,69.39,69.31,69.37,16600.0,56.4675,56.5082,56.4431,56.492,16600.0
2013-03-12 13:25:00,69.38,69.38,69.31,69.34,7800.0,56.5001,56.5001,56.4431,56.4675,7800.0
2013-03-12 13:30:00,69.34,69.42,69.34,69.39,5400.0,56.4675,56.5327,56.4675,56.5082,5400.0
2013-03-12 13:35:00,69.38,69.41,69.36,69.38,3800.0,56.5001,56.5245,56.4838,56.5001,3800.0
2013-03-12 13:40:00,69.39,69.46,69.39,69.46,14400.0,56.5082,56.5652,56.5082,56.5652,14400.0
2013-03-12 13:45:00,69.45,69.46,69.35,69.4,18400.0,56.5571,56.5652,56.4757,56.5164,18400.0
2013-03-12 13:50:00,69.4,69.43,69.3,69.31,13600.0,56.5164,56.5408,56.4349,56.4431,13600.0
2013-03-12 13:55:00,69.32,69.38,69.31,69.35,21200.0,56.4512,56.5001,56.4431,56.4757,21200.0
2013-03-12 14:00:00,69.36,69.39,69.32,69.32,17400.0,56.4838,56.5082,56.4512,56.4512,17400.0
2013-03-12 14:05:00,69.32,69.32,69.27,69.27,16600.0,56.4512,56.4512,56.4105,56.4105,16600.0
2013-03-12 14:10:00,69.28,69.32,69.2,69.29,33000.0,56.4187,56.4512,56.3535,56.4268,33000.0
2013-03-12 14:15:00,69.29,69.33,69.24,69.26,36200.0,56.4268,56.4594,56.3861,56.4024,36200.0
2013-03-12 14:20:00,69.27,69.29,69.23,69.25,37400.0,56.4105,56.4268,56.3779,56.3942,37400.0
2013-03-12 14:25:00,69.27,69.29,69.22,69.27,24000.0,56.4105,56.4268,56.3698,56.4105,24000.0
2013-03-12 14:30:00,69.27,69.32,69.23,69.29,14400.0,56.4105,56.4512,56.3779,56.4268,14400.0
2013-03-12 14:35:00,69.29,69.35,69.28,69.3,12000.0,56.4268,56.4757,56.4187,56.4349,12000.0
2013-03-12 14:40:00,69.3,69.33,69.28,69.33,15400.0,56.4349,56.4594,56.4187,56.4594,15400.0
2013-03-12 14:45:00,69.32,69.36,69.32,69.36,9400.0,56.4512,56.4838,56.4512,56.4838,9400.0
2013-03-12 14:50:00,69.36,69.44,69.36,69.42,23800.0,56.4838,56.549,56.4838,56.5327,23800.0
2013-03-12 14:55:00,69.41,69.44,69.36,69.42,23600.0,56.5245,56.549,56.4838,56.5327,23600.0
2013-03-12 15:00:00,69.41,69.42,69.38,69.42,31600.0,56.5245,56.5327,56.5001,56.5327,31600.0
2013-03-12 15:05:00,69.42,69.45,69.39,69.42,24600.0,56.5327,56.5571,56.5082,56.5327,24600.0
2013-03-12 15:10:00,69.44,69.55,69.41,69.53,41000.0,56.549,56.6385,56.5245,56.6222,41000.0
2013-03-12 15:15:00,69.53,69.55,69.5,69.53,29600.0,56.6222,56.6385,56.5978,56.6222,29600.0
2013-03-12 15:20:00,69.53,69.59,69.49,69.53,39400.0,56.6222,56.6711,56.5897,56.6222,39400.0
2013-03-12 15:25:00,69.53,69.6,69.46,69.49,45000.0,56.6222,56.6793,56.5652,56.5897,45000.0
2013-03-12 15:30:00,69.5,69.57,69.49,69.56,36000.0,56.5978,56.6548,56.5897,56.6467,36000.0
2013-03-12 15:35:00,69.56,69.61,69.56,69.61,34000.0,56.6467,56.6874,56.6467,56.6874,34000.0
2013-03-12 15:40:00,69.6,69.61,69.53,69.56,32400.0,56.6793,56.6874,56.6222,56.6467,32400.0
2013-03-12 15:45:00,69.56,69.62,69.52,69.58,95600.0,56.6467,56.6955,56.6141,56.663,95600.0
2013-03-12 15:50:00,69.58,69.61,69.56,69.61,88000.0,56.663,56.6874,56.6467,56.6874,88000.0
2013-03-12 15:55:00,69.58,69.64,69.54,69.6,150200.0,56.663,56.7118,56.6304,56.6793,150200.0
2013-03-13 09:30:00,69.53,69.8,69.48,69.67,24800.0,56.6222,56.8421,56.5815,56.7363,24800.0
2013-03-13 09:35:00,69.73,69.81,69.69,69.72,10600.0,56.7851,56.8503,56.7525,56.777,10600.0
2013-03-13 09:40:00,69.7,69.75,69.53,69.58,69600.0,56.7607,56.8014,56.6222,56.663,69600.0
2013-03-13 09:45:00,69.64,69.68,69.57,69.67,13800.0,56.7118,56.7444,56.6548,56.7363,13800.0
2013-03-13 09:50:00,69.67,69.7,69.6,69.67,24800.0,56.7363,56.7607,56.6793,56.7363,24800.0
2013-03-13 09:55:00,69.64,69.77,69.58,69.77,21000.0,56.7118,56.8177,56.663,56.8177,21000.0
2013-03-13 10:00:00,69.78,69.8,69.59,69.73,33400.0,56.8258,56.8421,56.6711,56.7851,33400.0
2013-03-13 10:05:00,69.71,69.77,69.67,69.69,17000.0,56.7688,56.8177,56.7363,56.7525,17000.0
2013-03-13 10:10:00,69.67,69.76,69.67,69.75,10600.0,56.7363,56.8096,56.7363,56.8014,10600.0
2013-03-13 10:15:00,69.77,69.79,69.65,69.69,27600.0,56.8177,56.834,56.72,56.7525,27600.0
2013-03-13 10:20:00,69.67,69.7,69.64,69.66,8400.0,56.7363,56.7607,56.7118,56.7281,8400.0
2013-03-13 10:25:00,69.66,69.75,69.61,69.7,44200.0,56.7281,56.8014,56.6874,56.7607,44200.0
2013-03-13 10:30:00,69.72,69.75,69.66,69.71,20600.0,56.777,56.8014,56.7281,56.7688,20600.0
2013-03-13 10:35:00,69.73,69.79,69.71,69.79,13600.0,56.7851,56.834,56.7688,56.834,13600.0
2013-03-13 10:40:00,69.77,69.91,69.76,69.91,11400.0,56.8177,56.9317,56.8096,56.9317,11400.0
2013-03-13 10:45:00,69.9,69.96,69.85,69.96,22200.0,56.9236,56.9724,56.8828,56.9724,22200.0
2013-03-13 10:50:00,69.94,70.0,69.94,69.99,60200.0,56.9561,57.005,56.9561,56.9969,60200.0
2013-03-13 10:55:00,69.99,70.12,69.99,70.12,81600.0,56.9969,57.1027,56.9969,57.1027,81600.0
2013-03-13 11:00:00,70.1,70.12,70.02,70.07,52000.0,57.0864,57.1027,57.0213,57.062,52000.0
2013-03-13 11:05:00,70.05,70.05,69.97,69.98,8000.0,57.0457,57.0457,56.9806,56.9887,8000.0
2013-03-13 11:10:00,69.96,70.02,69.96,69.98,7000.0,56.9724,57.0213,56.9724,56.9887,7000.0
2013-03-13 11:15:00,69.96,70.01,69.9,69.92,7800.0,56.9724,57.0131,56.9236,56.9398,7800.0
2013-03-13 11:20:00,69.92,69.94,69.86,69.94,5800.0,56.9398,56.9561,56.891,56.9561,5800.0
2013-03-13 11:25:00,69.92,69.94,69.89,69.89,5200.0,56.9398,56.9561,56.9154,56.9154,5200.0
2013-03-13 11:30:00,69.86,69.91,69.83,69.89,11800.0,56.891,56.9317,56.8666,56.9154,11800.0
2013-03-13 11:35:00,69.89,69.91,69.78,69.78,6800.0,56.9154,56.9317,56.8258,56.8258,6800.0
2013-03-13 11:40:00,69.79,69.82,69.75,69.75,7600.0,56.834,56.8584,56.8014,56.8014,7600.0
2013-03-13 11:45:00,69.74,69.77,69.71,69.72,6000.0,56.7933,56.8177,56.7688,56.777,6000.0
2013-03-13 11:50:00,69.73,69.83,69.72,69.83,9000.0,56.7851,56.8666,56.777,56.8666,9000.0
2013-03-13 11:55:00,69.85,69.86,69.78,69.79,7200.0,56.8828,56.891,56.8258,56.834,7200.0
2013-03-13 12:00:00,69.78,69.83,69.77,69.77,4800.0,56.8258,56.8666,56.8177,56.8177,4800.0
2013-03-13 12:05:00,69.79,69.87,69.79,69.85,6200.0,56.834,56.8991,56.834,56.8828,6200.0
2013-03-13 12:10:00,69.84,69.89,69.83,69.85,3600.0,56.8747,56.9154,56.8666,56.8828,3600.0
2013-03-13 12:15:00,69.83,69.89,69.83,69.89,9800.0,56.8666,56.9154,56.8666,56.9154,9800.0
2013-03-13 12:20:00,69.86,69.89,69.82,69.87,10200.0,56.891,56.9154,56.8584,56.8991,10200.0
2013-03-13 12:25:00,69.86,69.91,69.83,69.9,13200.0,56.891,56.9317,56.8666,56.9236,13200.0
2013-03-13 12:30:00,69.89,69.96,69.83,69.95,29200.0,56.9154,56.9724,56.8666,56.9643,29200.0
2013-03-13 12:35:00,69.94,70.03,69.94,69.98,12800.0,56.9561,57.0294,56.9561,56.9887,12800.0
2013-03-13 12:40:00,70.0,70.06,69.97,70.05,17400.0,57.005,57.0539,56.9806,57.0457,17400.0
2013-03-13 12:45:00,70.06,70.06,69.98,70.0,15000.0,57.0539,57.0539,56.9887,57.005,15000.0
2013-03-13 12:50:00,70.0,70.05,69.98,70.02,62400.0,57.005,57.0457,56.9887,57.0213,62400.0
2013-03-13 12:55:00,70.02,70.11,70.0,70.09,80800.0,57.0213,57.0946,57.005,57.0783,80800.0
2013-03-13 13:00:00,70.08,70.08,70.02,70.04,8000.0,57.0701,57.0701,57.0213,57.0376,8000.0
2013-03-13 13:05:00,70.04,70.07,70.03,70.05,4000.0,57.0376,57.062,57.0294,57.0457,4000.0
2013-03-13 13:10:00,70.03,70.1,70.02,70.1,13800.0,57.0294,57.0864,57.0213,57.0864,13800.0
2013-03-13 13:15:00,70.08,70.09,70.03,70.04,7000.0,57.0701,57.0783,57.0294,57.0376,7000.0
2013-03-13 13:20:00,70.06,70.1,70.01,70.03,16400.0,57.0539,57.0864,57.0131,57.0294,16400.0
2013-03-13 13:25:00,70.03,70.08,69.97,69.97,8000.0,57.0294,57.0701,56.9806,56.9806,8000.0
2013-03-13 13:30:00,69.99,70.04,69.97,70.0,8200.0,56.9969,57.0376,56.9806,57.005,8200.0
2013-03-13 13:35:00,70.0,70.1,70.0,70.08,17200.0,57.005,57.0864,57.005,57.0701,17200.0
2013-03-13 13:40:00,70.1,70.21,70.1,70.17,25600.0,57.0864,57.176,57.0864,57.1434,25600.0
2013-03-13 13:45:00,70.16,70.24,70.16,70.22,18600.0,57.1353,57.2004,57.1353,57.1842,18600.0
2013-03-13 13:50:00,70.22,70.25,70.21,70.23,19400.0,57.1842,57.2086,57.176,57.1923,19400.0
2013-03-13 13:55:00,70.23,70.27,70.22,70.25,12200.0,57.1923,57.2249,57.1842,57.2086,12200.0
2013-03-13 14:00:00,70.25,70.27,70.21,70.25,16000.0,57.2086,57.2249,57.176,57.2086,16000.0
2013-03-13 14:05:00,70.24,70.33,70.24,70.3,14600.0,57.2004,57.2737,57.2004,57.2493,14600.0
2013-03-13 14:10:00,70.29,70.33,70.22,70.32,33400.0,57.2412,57.2737,57.1842,57.2656,33400.0
2013-03-13 14:15:00,70.3,70.32,70.25,70.25,21400.0,57.2493,57.2656,57.2086,57.2086,21400.0
2013-03-13 14:20:00,70.25,70.3,70.17,70.27,20000.0,57.2086,57.2493,57.1434,57.2249,20000.0
2013-03-13 14:25:00,70.25,70.38,70.25,70.32,20000.0,57.2086,57.3145,57.2086,57.2656,20000.0
2013-03-13 14:30:00,70.32,70.36,70.3,70.34,15200.0,57.2656,57.2982,57.2493,57.2819,15200.0
2013-03-13 14:35:00,70.32,70.33,70.26,70.29,19600.0,57.2656,57.2737,57.2167,57.2412,19600.0
2013-03-13 14:40:00,70.28,70.32,70.25,70.26,16400.0,57.233,57.2656,57.2086,57.2167,16400.0
2013-03-13 14:45:00,70.26,70.38,70.24,70.38,51800.0,57.2167,57.3145,57.2004,57.3145,51800.0
2013-03-13 14:50:00,70.36,70.45,70.35,70.37,42400.0,57.2982,57.3715,57.29,57.3063,42400.0
2013-03-13 14:55:00,70.36,70.43,70.33,70.43,31000.0,57.2982,57.3552,57.2737,57.3552,31000.0
2013-03-13 15:00:00,70.41,70.45,70.37,70.39,36600.0,57.3389,57.3715,57.3063,57.3226,36600.0
2013-03-13 15:05:00,70.4,70.45,70.38,70.39,42000.0,57.3307,57.3715,57.3145,57.3226,42000.0
2013-03-13 15:10:00,70.39,70.48,70.37,70.44,52400.0,57.3226,57.3959,57.3063,57.3633,52400.0
2013-03-13 15:15:00,70.44,70.5,70.44,70.49,43600.0,57.3633,57.4122,57.3633,57.404,43600.0
2013-03-13 15:20:00,70.49,70.6,70.45,70.58,71600.0,57.404,57.4936,57.3715,57.4773,71600.0
2013-03-13 15:25:00,70.58,70.61,70.54,70.6,59200.0,57.4773,57.5018,57.4447,57.4936,59200.0
2013-03-13 15:30:00,70.57,70.64,70.53,70.64,71200.0,57.4692,57.5262,57.4366,57.5262,71200.0
2013-03-13 15:35:00,70.64,70.72,70.61,70.7,59800.0,57.5262,57.5913,57.5018,57.575,59800.0
2013-03-13 15:40:00,70.69,70.73,70.68,70.71,60800.0,57.5669,57.5995,57.5588,57.5832,60800.0
2013-03-13 15:45:00,70.7,70.74,70.64,70.74,91400.0,57.575,57.6076,57.5262,57.6076,91400.0
2013-03-13 15:50:00,70.74,70.83,70.69,70.69,120400.0,57.6076,57.6809,57.5669,57.5669,120400.0
2013-03-13 15:55:00,70.69,70.77,70.67,70.75,271800.0,57.5669,57.6321,57.5506,57.6158,271800.0
2013-03-14 09:30:00,70.9,71.1,70.83,71.05,49400.0,57.7379,57.9008,57.6809,57.8601,49400.0
2013-03-14 09:35:00,71.06,71.21,71.06,71.21,31400.0,57.8682,57.9904,57.8682,57.9904,31400.0
2013-03-14 09:40:00,71.2,71.27,70.94,71.2,46400.0,57.9822,58.0392,57.7705,57.9822,46400.0
2013-03-14 09:45:00,71.28,71.48,71.23,71.48,43600.0,58.0474,58.2102,58.0067,58.2102,43600.0
2013-03-14 09:50:00,71.47,71.61,71.41,71.46,30800.0,58.2021,58.3161,58.1532,58.194,30800.0
2013-03-14 09:55:00,71.44,71.46,71.28,71.29,11000.0,58.1777,58.194,58.0474,58.0555,11000.0
2013-03-14 10:00:00,71.27,71.34,71.17,71.17,20200.0,58.0392,58.0962,57.9578,57.9578,20200.0
2013-03-14 10:05:00,71.19,71.21,71.14,71.16,33800.0,57.9741,57.9904,57.9334,57.9497,33800.0
2013-03-14 10:10:00,71.17,71.2,70.97,71.02,30600.0,57.9578,57.9822,57.7949,57.8356,30600.0
2013-03-14 10:15:00,71.04,71.04,70.96,71.0,12000.0,57.8519,57.8519,57.7868,57.8194,12000.0
2013-03-14 10:20:00,70.98,71.04,70.96,71.01,8000.0,57.8031,57.8519,57.7868,57.8275,8000.0
2013-03-14 10:25:00,70.99,71.02,70.95,70.96,14200.0,57.8112,57.8356,57.7786,57.7868,14200.0
2013-03-14 10:30:00,70.96,70.99,70.9,70.92,8200.0,57.7868,57.8112,57.7379,57.7542,8200.0
2013-03-14 10:35:00,70.92,70.92,70.83,70.84,14000.0,57.7542,57.7542,57.6809,57.6891,14000.0
2013-03-14 10:40:00,70.83,70.98,70.81,70.98,67600.0,57.6809,57.8031,57.6646,57.8031,67600.0
2013-03-14 10:45:00,71.0,71.09,70.98,71.08,20200.0,57.8194,57.8926,57.8031,57.8845,20200.0
2013-03-14 10:50:00,71.12,71.19,71.09,71.16,26200.0,57.9171,57.9741,57.8926,57.9497,26200.0
2013-03-14 10:55:00,71.19,71.2,71.04,71.05,18000.0,57.9741,57.9822,57.8519,57.8601,18000.0
2013-03-14 11:00:00,71.05,71.17,71.04,71.11,17600.0,57.8601,57.9578,57.8519,57.9089,17600.0
2013-03-14 11:05:00,71.1,71.16,71.05,71.05,16600.0,57.9008,57.9497,57.8601,57.8601,16600.0
2013-03-14 11:10:00,71.05,71.14,71.03,71.1,17200.0,57.8601,57.9334,57.8438,57.9008,17200.0
2013-03-14 11:15:00,71.08,71.19,71.07,71.14,26200.0,57.8845,57.9741,57.8764,57.9334,26200.0
2013-03-14 11:20:00,71.14,71.19,71.14,71.14,12600.0,57.9334,57.9741,57.9334,57.9334,12600.0
2013-03-14 11:25:00,71.14,71.14,71.06,71.06,9600.0,57.9334,57.9334,57.8682,57.8682,9600.0
2013-03-14 11:30:00,71.06,71.07,71.02,71.03,28000.0,57.8682,57.8764,57.8356,57.8438,28000.0
2013-03-14 11:35:00,71.03,71.03,70.97,70.99,13800.0,57.8438,57.8438,57.7949,57.8112,13800.0
2013-03-14 11:40:00,70.99,71.0,70.97,70.99,12600.0,57.8112,57.8194,57.7949,57.8112,12600.0
2013-03-14 11:45:00,70.99,71.06,70.99,71.05,11800.0,57.8112,57.8682,57.8112,57.8601,11800.0
2013-03-14 11:50:00,71.04,71.05,71.0,71.01,17600.0,57.8519,57.8601,57.8194,57.8275,17600.0
2013-03-14 11:55:00,71.03,71.08,70.99,71.05,20200.0,57.8438,57.8845,57.8112,57.8601,20200.0
2013-03-14 12:00:00,71.06,71.06,70.99,70.99,11400.0,57.8682,57.8682,57.8112,57.8112,11400.0
2013-03-14 12:05:00,70.99,71.04,70.99,71.01,17400.0,57.8112,57.8519,57.8112,57.8275,17400.0
2013-03-14 12:10:00,71.0,71.01,70.97,70.98,13600.0,57.8194,57.8275,57.7949,57.8031,13600.0
2013-03-14 12:15:00,70.98,71.0,70.96,70.98,12400.0,57.8031,57.8194,57.7868,57.8031,12400.0
2013-03-14 12:20:00,70.97,70.97,70.89,70.91,9400.0,57.7949,57.7949,57.7298,57.7461,9400.0
2013-03-14 12:25:00,70.91,70.93,70.88,70.89,15800.0,57.7461,57.7623,57.7216,57.7298,15800.0
2013-03-14 12:30:00,70.89,70.97,70.89,70.91,16000.0,57.7298,57.7949,57.7298,57.7461,16000.0
2013-03-14 12:35:00,70.93,71.0,70.91,70.96,25200.0,57.7623,57.8194,57.7461,57.7868,25200.0
2013-03-14 12:40:00,70.97,70.97,70.86,70.88,23800.0,57.7949,57.7949,57.7053,57.7216,23800.0
2013-03-14 12:45:00,70.88,70.91,70.82,70.85,12400.0,57.7216,57.7461,57.6728,57.6972,12400.0
2013-03-14 12:50:00,70.85,70.91,70.85,70.9,7000.0,57.6972,57.7461,57.6972,57.7379,7000.0
2013-03-14 12:55:00,70.92,70.98,70.89,70.96,10000.0,57.7542,57.8031,57.7298,57.7868,10000.0
2013-03-14 13:00:00,70.96,71.03,70.93,71.03,12400.0,57.7868,57.8438,57.7623,57.8438,12400.0
2013-03-14 13:05:00,71.04,71.07,70.99,70.99,6000.0,57.8519,57.8764,57.8112,57.8112,6000.0
2013-03-14 13:10:00,70.99,71.01,70.98,70.99,7000.0,57.8112,57.8275,57.8031,57.8112,7000.0
2013-03-14 13:15:00,70.96,71.02,70.96,71.01,7000.0,57.7868,57.8356,57.7868,57.8275,7000.0
2013-03-14 13:20:00,71.0,71.0,70.94,70.99,8600.0,57.8194,57.8194,57.7705,57.8112,8600.0
2013-03-14 13:25:00,70.98,71.04,70.97,70.98,46600.0,57.8031,57.8519,57.7949,57.8031,46600.0
2013-03-14 13:30:00,70.98,71.03,70.97,71.03,23800.0,57.8031,57.8438,57.7949,57.8438,23800.0
2013-03-14 13:35:00,71.03,71.03,70.98,71.03,11800.0,57.8438,57.8438,57.8031,57.8438,11800.0
2013-03-14 13:40:00,71.01,71.01,70.98,71.0,9400.0,57.8275,57.8275,57.8031,57.8194,9400.0
2013-03-14 13:45:00,71.0,71.14,71.0,71.13,15600.0,57.8194,57.9334,57.8194,57.9252,15600.0
2013-03-14 13:50:00,71.14,71.17,71.06,71.06,26400.0,57.9334,57.9578,57.8682,57.8682,26400.0
2013-03-14 13:55:00,71.06,71.08,71.01,71.03,6400.0,57.8682,57.8845,57.8275,57.8438,6400.0
2013-03-14 14:00:00,71.02,71.06,71.0,71.05,13000.0,57.8356,57.8682,57.8194,57.8601,13000.0
2013-03-14 14:05:00,71.04,71.1,71.03,71.09,12000.0,57.8519,57.9008,57.8438,57.8926,12000.0
2013-03-14 14:10:00,71.09,71.14,71.08,71.13,15200.0,57.8926,57.9334,57.8845,57.9252,15200.0
2013-03-14 14:15:00,71.13,71.13,71.08,71.11,7200.0,57.9252,57.9252,57.8845,57.9089,7200.0
2013-03-14 14:20:00,71.11,71.14,71.09,71.11,12800.0,57.9089,57.9334,57.8926,57.9089,12800.0
2013-03-14 14:25:00,71.1,71.11,71.09,71.1,8000.0,57.9008,57.9089,57.8926,57.9008,8000.0
2013-03-14 14:30:00,71.1,71.14,71.08,71.11,5800.0,57.9008,57.9334,57.8845,57.9089,5800.0
2013-03-14 14:35:00,71.11,71.16,71.1,71.12,22800.0,57.9089,57.9497,57.9008,57.9171,22800.0
2013-03-14 14:40:00,71.12,71.14,71.1,71.11,9400.0,57.9171,57.9334,57.9008,57.9089,9400.0
2013-03-14 14:45:00,71.1,71.13,71.08,71.08,13200.0,57.9008,57.9252,57.8845,57.8845,13200.0
2013-03-14 14:50:00,71.09,71.13,71.08,71.13,15000.0,57.8926,57.9252,57.8845,57.9252,15000.0
2013-03-14 14:55:00,71.13,71.19,71.13,71.16,20600.0,57.9252,57.9741,57.9252,57.9497,20600.0
2013-03-14 15:00:00,71.16,71.17,71.08,71.1,28000.0,57.9497,57.9578,57.8845,57.9008,28000.0
2013-03-14 15:05:00,71.1,71.13,71.07,71.11,10400.0,57.9008,57.9252,57.8764,57.9089,10400.0
2013-03-14 15:10:00,71.11,71.13,71.1,71.11,16600.0,57.9089,57.9252,57.9008,57.9089,16600.0
2013-03-14 15:15:00,71.11,71.16,71.11,71.13,17400.0,57.9089,57.9497,57.9089,57.9252,17400.0
2013-03-14 15:20:00,71.13,71.16,71.08,71.08,36400.0,57.9252,57.9497,57.8845,57.8845,36400.0
2013-03-14 15:25:00,71.08,71.12,71.05,71.06,58600.0,57.8845,57.9171,57.8601,57.8682,58600.0
2013-03-14 15:30:00,71.06,71.14,71.06,71.07,40200.0,57.8682,57.9334,57.8682,57.8764,40200.0
2013-03-14 15:35:00,71.06,71.12,71.06,71.11,51800.0,57.8682,57.9171,57.8682,57.9089,51800.0
2013-03-14 15:40:00,71.11,71.17,71.11,71.12,41200.0,57.9089,57.9578,57.9089,57.9171,41200.0
2013-03-14 15:45:00,71.13,71.16,71.07,71.08,86800.0,57.9252,57.9497,57.8764,57.8845,86800.0
2013-03-14 15:50:00,71.08,71.1,70.99,71.02,118000.0,57.8845,57.9008,57.8112,57.8356,118000.0
2013-03-14 15:55:00,71.03,71.1,71.02,71.09,100200.0,57.8438,57.9008,57.8356,57.8926,100200.0
2013-03-15 09:30:00,71.06,71.75,70.97,71.41,418000.0,57.8682,58.4301,57.7949,58.1532,418000.0
2013-03-15 09:35:00,71.45,71.46,71.05,71.08,23800.0,58.1858,58.194,57.8601,57.8845,23800.0
2013-03-15 09:40:00,71.08,71.11,70.84,70.91,39600.0,57.8845,57.9089,57.6891,57.7461,39600.0
2013-03-15 09:45:00,70.88,70.99,70.78,70.8,31600.0,57.7216,57.8112,57.6402,57.6565,31600.0
2013-03-15 09:50:00,70.86,70.94,70.69,70.72,40200.0,57.7053,57.7705,57.5669,57.5913,40200.0
2013-03-15 09:55:00,70.74,70.77,70.42,70.45,57400.0,57.6076,57.6321,57.347,57.3715,57400.0
2013-03-15 10:00:00,70.45,70.7,70.42,70.7,36800.0,57.3715,57.575,57.347,57.575,36800.0
2013-03-15 10:05:00,70.7,70.8,70.58,70.77,32400.0,57.575,57.6565,57.4773,57.6321,32400.0
2013-03-15 10:10:00,70.77,70.8,70.66,70.66,30800.0,57.6321,57.6565,57.5425,57.5425,30800.0
2013-03-15 10:15:00,70.64,70.68,70.53,70.6,15600.0,57.5262,57.5588,57.4366,57.4936,15600.0
2013-03-15 10:20:00,70.58,70.76,70.58,70.6,21000.0,57.4773,57.6239,57.4773,57.4936,21000.0
2013-03-15 10:25:00,70.6,70.69,70.57,70.67,23000.0,57.4936,57.5669,57.4692,57.5506,23000.0
2013-03-15 10:30:00,70.65,70.78,70.63,70.78,14600.0,57.5343,57.6402,57.518,57.6402,14600.0
2013-03-15 10:35:00,70.77,70.78,70.72,70.78,10800.0,57.6321,57.6402,57.5913,57.6402,10800.0
2013-03-15 10:40:00,70.76,70.78,70.7,70.73,10800.0,57.6239,57.6402,57.575,57.5995,10800.0
2013-03-15 10:45:00,70.75,70.78,70.72,70.76,26800.0,57.6158,57.6402,57.5913,57.6239,26800.0
2013-03-15 10:50:00,70.75,70.78,70.72,70.74,19600.0,57.6158,57.6402,57.5913,57.6076,19600.0
2013-03-15 10:55:00,70.71,70.78,70.7,70.74,44400.0,57.5832,57.6402,57.575,57.6076,44400.0
2013-03-15 11:00:00,70.74,70.78,70.74,70.76,13200.0,57.6076,57.6402,57.6076,57.6239,13200.0
2013-03-15 11:05:00,70.76,70.76,70.65,70.68,40800.0,57.6239,57.6239,57.5343,57.5588,40800.0
2013-03-15 11:10:00,70.69,70.77,70.69,70.73,10800.0,57.5669,57.6321,57.5669,57.5995,10800.0
2013-03-15 11:15:00,70.73,70.82,70.73,70.81,13200.0,57.5995,57.6728,57.5995,57.6646,13200.0
2013-03-15 11:20:00,70.82,70.82,70.75,70.82,12600.0,57.6728,57.6728,57.6158,57.6728,12600.0
2013-03-15 11:25:00,70.82,70.89,70.77,70.77,55600.0,57.6728,57.7298,57.6321,57.6321,55600.0
2013-03-15 11:30:00,70.75,70.79,70.71,70.78,36200.0,57.6158,57.6483,57.5832,57.6402,36200.0
2013-03-15 11:35:00,70.77,70.77,70.73,70.76,20600.0,57.6321,57.6321,57.5995,57.6239,20600.0
2013-03-15 11:40:00,70.76,70.77,70.7,70.72,38800.0,57.6239,57.6321,57.575,57.5913,38800.0
2013-03-15 11:45:00,70.73,70.74,70.71,70.72,6800.0,57.5995,57.6076,57.5832,57.5913,6800.0
2013-03-15 11:50:00,70.73,70.75,70.71,70.73,12400.0,57.5995,57.6158,57.5832,57.5995,12400.0
2013-03-15 11:55:00,70.7,70.79,70.7,70.75,11600.0,57.575,57.6483,57.575,57.6158,11600.0
2013-03-15 12:00:00,70.75,70.75,70.59,70.67,29200.0,57.6158,57.6158,57.4855,57.5506,29200.0
2013-03-15 12:05:00,70.69,70.78,70.67,70.73,7000.0,57.5669,57.6402,57.5506,57.5995,7000.0
2013-03-15 12:10:00,70.74,70.77,70.72,70.74,10000.0,57.6076,57.6321,57.5913,57.6076,10000.0
2013-03-15 12:15:00,70.75,70.77,70.69,70.71,23800.0,57.6158,57.6321,57.5669,57.5832,23800.0
2013-03-15 12:20:00,70.72,70.73,70.68,70.69,10200.0,57.5913,57.5995,57.5588,57.5669,10200.0
2013-03-15 12:25:00,70.7,70.72,70.67,70.67,23800.0,57.575,57.5913,57.5506,57.5506,23800.0
2013-03-15 12:30:00,70.67,70.69,70.64,70.66,13000.0,57.5506,57.5669,57.5262,57.5425,13000.0
2013-03-15 12:35:00,70.67,70.72,70.66,70.68,22400.0,57.5506,57.5913,57.5425,57.5588,22400.0
2013-03-15 12:40:00,70.69,70.72,70.69,70.72,16600.0,57.5669,57.5913,57.5669,57.5913,16600.0
2013-03-15 12:45:00,70.72,70.75,70.62,70.63,54200.0,57.5913,57.6158,57.5099,57.518,54200.0
2013-03-15 12:50:00,70.63,70.66,70.53,70.55,24200.0,57.518,57.5425,57.4366,57.4529,24200.0
2013-03-15 12:55:00,70.55,70.68,70.55,70.59,18000.0,57.4529,57.5588,57.4529,57.4855,18000.0
2013-03-15 13:00:00,70.6,70.6,70.55,70.56,15600.0,57.4936,57.4936,57.4529,57.461,15600.0
2013-03-15 13:05:00,70.54,70.63,70.54,70.58,9800.0,57.4447,57.518,57.4447,57.4773,9800.0
2013-03-15 13:10:00,70.6,70.64,70.6,70.64,6200.0,57.4936,57.5262,57.4936,57.5262,6200.0
2013-03-15 13:15:00,70.63,70.7,70.63,70.67,9200.0,57.518,57.575,57.518,57.5506,9200.0
2013-03-15 13:20:00,70.67,70.71,70.61,70.63,35600.0,57.5506,57.5832,57.5018,57.518,35600.0
2013-03-15 13:25:00,70.63,70.67,70.62,70.63,8600.0,57.518,57.5506,57.5099,57.518,8600.0
2013-03-15 13:30:00,70.63,70.67,70.61,70.63,18000.0,57.518,57.5506,57.5018,57.518,18000.0
2013-03-15 13:35:00,70.64,70.7,70.63,70.67,9000.0,57.5262,57.575,57.518,57.5506,9000.0
2013-03-15 13:40:00,70.67,70.68,70.63,70.63,5600.0,57.5506,57.5588,57.518,57.518,5600.0
2013-03-15 13:45:00,70.63,70.64,70.61,70.64,15000.0,57.518,57.5262,57.5018,57.5262,15000.0
2013-03-15 13:50:00,70.64,70.67,70.6,70.62,29000.0,57.5262,57.5506,57.4936,57.5099,29000.0
2013-03-15 13:55:00,70.63,70.67,70.62,70.65,18000.0,57.518,57.5506,57.5099,57.5343,18000.0
2013-03-15 14:00:00,70.65,70.68,70.65,70.66,18200.0,57.5343,57.5588,57.5343,57.5425,18200.0
2013-03-15 14:05:00,70.66,70.67,70.58,70.6,16200.0,57.5425,57.5506,57.4773,57.4936,16200.0
2013-03-15 14:10:00,70.59,70.7,70.59,70.67,15400.0,57.4855,57.575,57.4855,57.5506,15400.0
2013-03-15 14:15:00,70.67,70.72,70.66,70.68,35400.0,57.5506,57.5913,57.5425,57.5588,35400.0
2013-03-15 14:20:00,70.67,70.77,70.67,70.77,28400.0,57.5506,57.6321,57.5506,57.6321,28400.0
2013-03-15 14:25:00,70.76,70.78,70.74,70.78,20600.0,57.6239,57.6402,57.6076,57.6402,20600.0
2013-03-15 14:30:00,70.79,70.83,70.78,70.79,19800.0,57.6483,57.6809,57.6402,57.6483,19800.0
2013-03-15 14:35:00,70.79,70.83,70.7,70.76,12200.0,57.6483,57.6809,57.575,57.6239,12200.0
2013-03-15 14:40:00,70.73,70.79,70.73,70.77,25400.0,57.5995,57.6483,57.5995,57.6321,25400.0
2013-03-15 14:45:00,70.76,70.79,70.72,70.72,7800.0,57.6239,57.6483,57.5913,57.5913,7800.0
2013-03-15 14:50:00,70.7,70.77,70.68,70.7,11400.0,57.575,57.6321,57.5588,57.575,11400.0
2013-03-15 14:55:00,70.71,70.75,70.7,70.73,30000.0,57.5832,57.6158,57.575,57.5995,30000.0
2013-03-15 15:00:00,70.74,70.77,70.72,70.73,16800.0,57.6076,57.6321,57.5913,57.5995,16800.0
2013-03-15 15:05:00,70.73,70.75,70.67,70.73,43400.0,57.5995,57.6158,57.5506,57.5995,43400.0
2013-03-15 15:10:00,70.73,70.73,70.61,70.62,22400.0,57.5995,57.5995,57.5018,57.5099,22400.0
2013-03-15 15:15:00,70.63,70.69,70.63,70.64,22600.0,57.518,57.5669,57.518,57.5262,22600.0
2013-03-15 15:20:00,70.64,70.67,70.61,70.64,25400.0,57.5262,57.5506,57.5018,57.5262,25400.0
2013-03-15 15:25:00,70.64,70.74,70.64,70.71,14200.0,57.5262,57.6076,57.5262,57.5832,14200.0
2013-03-15 15:30:00,70.66,70.83,70.63,70.82,26800.0,57.5425,57.6809,57.518,57.6728,26800.0
2013-03-15 15:35:00,70.83,70.84,70.71,70.73,31800.0,57.6809,57.6891,57.5832,57.5995,31800.0
2013-03-15 15:40:00,70.74,70.85,70.74,70.84,25400.0,57.6076,57.6972,57.6076,57.6891,25400.0
2013-03-15 15:45:00,70.83,70.86,70.77,70.8,37000.0,57.6809,57.7053,57.6321,57.6565,37000.0
2013-03-15 15:50:00,70.8,70.82,69.56,70.67,292200.0,57.6565,57.6728,56.6467,57.5506,292200.0
2013-03-15 15:55:00,70.65,70.7,70.58,70.67,323600.0,57.5343,57.575,57.4773,57.5506,323600.0
2013-03-18 09:30:00,69.51,69.68,69.36,69.49,96400.0,56.606,56.7444,56.4838,56.5897,96400.0
2013-03-18 09:35:00,69.54,70.25,69.49,70.25,44800.0,56.6304,57.2086,56.5897,57.2086,44800.0
2013-03-18 09:40:00,70.28,70.39,70.19,70.21,24200.0,57.233,57.3226,57.1597,57.176,24200.0
2013-03-18 09:45:00,70.17,70.28,70.11,70.2,13400.0,57.1434,57.233,57.0946,57.1679,13400.0
2013-03-18 09:50:00,70.2,70.26,69.97,70.03,15000.0,57.1679,57.2167,56.9806,57.0294,15000.0
2013-03-18 09:55:00,70.01,70.08,69.97,70.04,18600.0,57.0131,57.0701,56.9806,57.0376,18600.0
2013-03-18 10:00:00,70.01,70.22,69.95,70.2,25400.0,57.0131,57.1842,56.9643,57.1679,25400.0
2013-03-18 10:05:00,70.2,70.2,69.86,69.92,22800.0,57.1679,57.1679,56.891,56.9398,22800.0
2013-03-18 10:10:00,69.9,70.17,69.9,70.17,19000.0,56.9236,57.1434,56.9236,57.1434,19000.0
2013-03-18 10:15:00,70.19,70.26,70.0,70.08,15800.0,57.1597,57.2167,57.005,57.0701,15800.0
2013-03-18 10:20:00,70.06,70.16,70.03,70.12,6600.0,57.0539,57.1353,57.0294,57.1027,6600.0
2013-03-18 10:25:00,70.14,70.27,70.14,70.23,11800.0,57.119,57.2249,57.119,57.1923,11800.0
2013-03-18 10:30:00,70.23,70.29,70.11,70.26,14600.0,57.1923,57.2412,57.0946,57.2167,14600.0
2013-03-18 10:35:00,70.25,70.33,70.25,70.25,6000.0,57.2086,57.2737,57.2086,57.2086,6000.0
2013-03-18 10:40:00,70.24,70.33,70.21,70.26,11800.0,57.2004,57.2737,57.176,57.2167,11800.0
2013-03-18 10:45:00,70.23,70.37,70.21,70.36,6000.0,57.1923,57.3063,57.176,57.2982,6000.0
2013-03-18 10:50:00,70.35,70.39,70.29,70.36,12200.0,57.29,57.3226,57.2412,57.2982,12200.0
2013-03-18 10:55:00,70.35,70.41,70.35,70.35,7400.0,57.29,57.3389,57.29,57.29,7400.0
2013-03-18 11:00:00,70.33,70.42,70.29,70.42,13000.0,57.2737,57.347,57.2412,57.347,13000.0
2013-03-18 11:05:00,70.42,70.42,70.33,70.38,9000.0,57.347,57.347,57.2737,57.3145,9000.0
2013-03-18 11:10:00,70.4,70.5,70.39,70.44,9600.0,57.3307,57.4122,57.3226,57.3633,9600.0
2013-03-18 11:15:00,70.44,70.54,70.44,70.49,18800.0,57.3633,57.4447,57.3633,57.404,18800.0
2013-03-18 11:20:00,70.48,70.51,70.44,70.48,16800.0,57.3959,57.4203,57.3633,57.3959,16800.0
2013-03-18 11:25:00,70.46,70.53,70.42,70.45,12200.0,57.3796,57.4366,57.347,57.3715,12200.0
2013-03-18 11:30:00,70.44,70.45,70.38,70.39,10600.0,57.3633,57.3715,57.3145,57.3226,10600.0
2013-03-18 11:35:00,70.39,70.48,70.39,70.42,27400.0,57.3226,57.3959,57.3226,57.347,27400.0
2013-03-18 11:40:00,70.43,70.43,70.32,70.35,15400.0,57.3552,57.3552,57.2656,57.29,15400.0
2013-03-18 11:45:00,70.33,70.39,70.33,70.38,10800.0,57.2737,57.3226,57.2737,57.3145,10800.0
2013-03-18 11:50:00,70.38,70.44,70.38,70.44,14600.0,57.3145,57.3633,57.3145,57.3633,14600.0
2013-03-18 11:55:00,70.43,70.43,70.4,70.42,4000.0,57.3552,57.3552,57.3307,57.347,4000.0
2013-03-18 12:00:00,70.42,70.54,70.42,70.5,10000.0,57.347,57.4447,57.347,57.4122,10000.0
2013-03-18 12:05:00,70.51,70.66,70.51,70.57,9600.0,57.4203,57.5425,57.4203,57.4692,9600.0
2013-03-18 12:10:00,70.56,70.62,70.51,70.51,4600.0,57.461,57.5099,57.4203,57.4203,4600.0
2013-03-18 12:15:00,70.53,70.61,70.53,70.54,7400.0,57.4366,57.5018,57.4366,57.4447,7400.0
2013-03-18 12:20:00,70.53,70.6,70.48,70.58,5400.0,57.4366,57.4936,57.3959,57.4773,5400.0
2013-03-18 12:25:00,70.57,70.61,70.53,70.55,12600.0,57.4692,57.5018,57.4366,57.4529,12600.0
2013-03-18 12:30:00,70.53,70.55,70.49,70.49,10200.0,57.4366,57.4529,57.404,57.404,10200.0
2013-03-18 12:35:00,70.51,70.52,70.46,70.5,13800.0,57.4203,57.4285,57.3796,57.4122,13800.0
2013-03-18 12:40:00,70.52,70.53,70.47,70.51,12200.0,57.4285,57.4366,57.3877,57.4203,12200.0
2013-03-18 12:45:00,70.5,70.6,70.5,70.55,11200.0,57.4122,57.4936,57.4122,57.4529,11200.0
2013-03-18 12:50:00,70.54,70.57,70.53,70.55,5600.0,57.4447,57.4692,57.4366,57.4529,5600.0
2013-03-18 12:55:00,70.56,70.67,70.56,70.67,9600.0,57.461,57.5506,57.461,57.5506,9600.0
2013-03-18 13:00:00,70.66,70.66,70.58,70.6,6600.0,57.5425,57.5425,57.4773,57.4936,6600.0
2013-03-18 13:05:00,70.61,70.64,70.59,70.6,7600.0,57.5018,57.5262,57.4855,57.4936,7600.0
2013-03-18 13:10:00,70.6,70.63,70.6,70.61,8200.0,57.4936,57.518,57.4936,57.5018,8200.0
2013-03-18 13:15:00,70.62,70.66,70.61,70.65,17800.0,57.5099,57.5425,57.5018,57.5343,17800.0
2013-03-18 13:20:00,70.64,70.67,70.58,70.58,9400.0,57.5262,57.5506,57.4773,57.4773,9400.0
2013-03-18 13:25:00,70.57,70.61,70.45,70.45,12400.0,57.4692,57.5018,57.3715,57.3715,12400.0
2013-03-18 13:30:00,70.45,70.5,70.44,70.49,6800.0,57.3715,57.4122,57.3633,57.404,6800.0
2013-03-18 13:35:00,70.48,70.53,70.46,70.53,6000.0,57.3959,57.4366,57.3796,57.4366,6000.0
2013-03-18 13:40:00,70.53,70.63,70.53,70.63,13600.0,57.4366,57.518,57.4366,57.518,13600.0
2013-03-18 13:45:00,70.63,70.66,70.58,70.64,10400.0,57.518,57.5425,57.4773,57.5262,10400.0
2013-03-18 13:50:00,70.64,70.66,70.58,70.61,12200.0,57.5262,57.5425,57.4773,57.5018,12200.0
2013-03-18 13:55:00,70.6,70.65,70.57,70.6,12000.0,57.4936,57.5343,57.4692,57.4936,12000.0
2013-03-18 14:00:00,70.61,70.73,70.59,70.73,30400.0,57.5018,57.5995,57.4855,57.5995,30400.0
2013-03-18 14:05:00,70.73,70.78,70.7,70.73,25400.0,57.5995,57.6402,57.575,57.5995,25400.0
2013-03-18 14:10:00,70.74,70.82,70.72,70.8,18200.0,57.6076,57.6728,57.5913,57.6565,18200.0
2013-03-18 14:15:00,70.8,70.88,70.8,70.82,19000.0,57.6565,57.7216,57.6565,57.6728,19000.0
2013-03-18 14:20:00,70.83,70.89,70.81,70.89,12000.0,57.6809,57.7298,57.6646,57.7298,12000.0
2013-03-18 14:25:00,70.89,70.92,70.83,70.92,8000.0,57.7298,57.7542,57.6809,57.7542,8000.0
2013-03-18 14:30:00,70.92,70.93,70.85,70.86,7000.0,57.7542,57.7623,57.6972,57.7053,7000.0
2013-03-18 14:35:00,70.83,70.89,70.83,70.83,8600.0,57.6809,57.7298,57.6809,57.6809,8600.0
2013-03-18 14:40:00,70.85,70.85,70.81,70.81,10000.0,57.6972,57.6972,57.6646,57.6646,10000.0
2013-03-18 14:45:00,70.82,70.83,70.78,70.79,9400.0,57.6728,57.6809,57.6402,57.6483,9400.0
2013-03-18 14:50:00,70.8,70.8,70.73,70.76,5600.0,57.6565,57.6565,57.5995,57.6239,5600.0
2013-03-18 14:55:00,70.76,70.77,70.66,70.66,10800.0,57.6239,57.6321,57.5425,57.5425,10800.0
2013-03-18 15:00:00,70.67,70.69,70.62,70.62,13000.0,57.5506,57.5669,57.5099,57.5099,13000.0
2013-03-18 15:05:00,70.64,70.75,70.64,70.73,10200.0,57.5262,57.6158,57.5262,57.5995,10200.0
2013-03-18 15:10:00,70.73,70.78,70.72,70.77,8400.0,57.5995,57.6402,57.5913,57.6321,8400.0
2013-03-18 15:15:00,70.76,70.77,70.56,70.62,23000.0,57.6239,57.6321,57.461,57.5099,23000.0
2013-03-18 15:20:00,70.63,70.69,70.58,70.67,24400.0,57.518,57.5669,57.4773,57.5506,24400.0
2013-03-18 15:25:00,70.67,70.67,70.53,70.57,28000.0,57.5506,57.5506,57.4366,57.4692,28000.0
2013-03-18 15:30:00,70.55,70.56,70.49,70.5,20000.0,57.4529,57.461,57.404,57.4122,20000.0
2013-03-18 15:35:00,70.5,70.51,70.45,70.46,17400.0,57.4122,57.4203,57.3715,57.3796,17400.0
2013-03-18 15:40:00,70.45,70.49,70.36,70.42,27800.0,57.3715,57.404,57.2982,57.347,27800.0
2013-03-18 15:45:00,70.43,70.54,70.41,70.51,32800.0,57.3552,57.4447,57.3389,57.4203,32800.0
2013-03-18 15:50:00,70.5,70.56,70.49,70.56,30400.0,57.4122,57.461,57.404,57.461,30400.0
2013-03-18 15:55:00,70.56,70.61,70.52,70.58,58400.0,57.461,57.5018,57.4285,57.4773,58400.0
2013-03-19 09:30:00,70.85,70.85,70.5,70.5,24200.0,57.6972,57.6972,57.4122,57.4122,24200.0
2013-03-19 09:35:00,70.46,70.46,70.33,70.33,13000.0,57.3796,57.3796,57.2737,57.2737,13000.0
2013-03-19 09:40:00,70.3,70.42,70.3,70.42,7000.0,57.2493,57.347,57.2493,57.347,7000.0
2013-03-19 09:45:00,70.39,70.49,70.38,70.49,9200.0,57.3226,57.404,57.3145,57.404,9200.0
2013-03-19 09:50:00,70.5,70.71,70.47,70.67,21200.0,57.4122,57.5832,57.3877,57.5506,21200.0
2013-03-19 09:55:00,70.67,70.86,70.66,70.8,20400.0,57.5506,57.7053,57.5425,57.6565,20400.0
2013-03-19 10:00:00,70.77,70.85,70.77,70.79,13400.0,57.6321,57.6972,57.6321,57.6483,13400.0
2013-03-19 10:05:00,70.76,70.81,70.72,70.78,21200.0,57.6239,57.6646,57.5913,57.6402,21200.0
2013-03-19 10:10:00,70.75,70.79,70.7,70.75,12800.0,57.6158,57.6483,57.575,57.6158,12800.0
2013-03-19 10:15:00,70.75,70.81,70.75,70.77,4400.0,57.6158,57.6646,57.6158,57.6321,4400.0
2013-03-19 10:20:00,70.78,70.81,70.71,70.77,26400.0,57.6402,57.6646,57.5832,57.6321,26400.0
2013-03-19 10:25:00,70.77,70.77,70.61,70.61,35400.0,57.6321,57.6321,57.5018,57.5018,35400.0
2013-03-19 10:30:00,70.61,70.61,70.48,70.5,21000.0,57.5018,57.5018,57.3959,57.4122,21000.0
2013-03-19 10:35:00,70.51,70.54,70.44,70.44,16200.0,57.4203,57.4447,57.3633,57.3633,16200.0
2013-03-19 10:40:00,70.45,70.58,70.41,70.54,14000.0,57.3715,57.4773,57.3389,57.4447,14000.0
2013-03-19 10:45:00,70.57,70.61,70.53,70.58,13400.0,57.4692,57.5018,57.4366,57.4773,13400.0
2013-03-19 10:50:00,70.59,70.67,70.59,70.62,12800.0,57.4855,57.5506,57.4855,57.5099,12800.0
2013-03-19 10:55:00,70.6,70.69,70.56,70.69,9800.0,57.4936,57.5669,57.461,57.5669,9800.0
2013-03-19 11:00:00,70.67,70.67,70.55,70.63,9200.0,57.5506,57.5506,57.4529,57.518,9200.0
2013-03-19 11:05:00,70.62,70.66,70.6,70.61,5800.0,57.5099,57.5425,57.4936,57.5018,5800.0
2013-03-19 11:10:00,70.64,70.69,70.63,70.69,3600.0,57.5262,57.5669,57.518,57.5669,3600.0
2013-03-19 11:15:00,70.69,70.75,70.67,70.72,7000.0,57.5669,57.6158,57.5506,57.5913,7000.0
2013-03-19 11:20:00,70.73,70.75,70.7,70.72,3800.0,57.5995,57.6158,57.575,57.5913,3800.0
2013-03-19 11:25:00,70.72,70.74,70.67,70.71,7000.0,57.5913,57.6076,57.5506,57.5832,7000.0
2013-03-19 11:30:00,70.67,70.76,70.61,70.61,12400.0,57.5506,57.6239,57.5018,57.5018,12400.0
2013-03-19 11:35:00,70.61,70.61,70.55,70.59,6400.0,57.5018,57.5018,57.4529,57.4855,6400.0
2013-03-19 11:40:00,70.57,70.6,70.56,70.57,8400.0,57.4692,57.4936,57.461,57.4692,8400.0
2013-03-19 11:45:00,70.58,70.58,70.35,70.38,4600.0,57.4773,57.4773,57.29,57.3145,4600.0
2013-03-19 11:50:00,70.31,70.34,70.14,70.25,8400.0,57.2574,57.2819,57.119,57.2086,8400.0
2013-03-19 11:55:00,70.25,70.25,70.01,70.14,15000.0,57.2086,57.2086,57.0131,57.119,15000.0
2013-03-19 12:00:00,70.11,70.28,70.11,70.26,12600.0,57.0946,57.233,57.0946,57.2167,12600.0
2013-03-19 12:05:00,70.27,70.29,70.12,70.13,10600.0,57.2249,57.2412,57.1027,57.1109,10600.0
2013-03-19 12:10:00,70.13,70.13,70.03,70.1,9400.0,57.1109,57.1109,57.0294,57.0864,9400.0
2013-03-19 12:15:00,70.1,70.2,70.07,70.16,6600.0,57.0864,57.1679,57.062,57.1353,6600.0
2013-03-19 12:20:00,70.15,70.3,70.15,70.26,6400.0,57.1272,57.2493,57.1272,57.2167,6400.0
2013-03-19 12:25:00,70.21,70.33,70.21,70.31,12000.0,57.176,57.2737,57.176,57.2574,12000.0
2013-03-19 12:30:00,70.31,70.33,70.22,70.23,8400.0,57.2574,57.2737,57.1842,57.1923,8400.0
2013-03-19 12:35:00,70.23,70.28,70.22,70.22,4800.0,57.1923,57.233,57.1842,57.1842,4800.0
2013-03-19 12:40:00,70.24,70.32,70.24,70.28,9200.0,57.2004,57.2656,57.2004,57.233,9200.0
2013-03-19 12:45:00,70.24,70.28,70.2,70.22,7200.0,57.2004,57.233,57.1679,57.1842,7200.0
2013-03-19 12:50:00,70.22,70.22,70.17,70.19,3200.0,57.1842,57.1842,57.1434,57.1597,3200.0
2013-03-19 12:55:00,70.18,70.18,69.99,70.02,18000.0,57.1516,57.1516,56.9969,57.0213,18000.0
2013-03-19 13:00:00,70.02,70.03,69.93,69.96,21000.0,57.0213,57.0294,56.948,56.9724,21000.0
2013-03-19 13:05:00,69.96,70.06,69.92,70.01,17200.0,56.9724,57.0539,56.9398,57.0131,17200.0
2013-03-19 13:10:00,70.01,70.02,69.94,69.95,9600.0,57.0131,57.0213,56.9561,56.9643,9600.0
2013-03-19 13:15:00,69.94,69.95,69.78,69.8,15000.0,56.9561,56.9643,56.8258,56.8421,15000.0
2013-03-19 13:20:00,69.8,69.88,69.78,69.81,8200.0,56.8421,56.9073,56.8258,56.8503,8200.0
2013-03-19 13:25:00,69.8,69.95,69.79,69.89,9000.0,56.8421,56.9643,56.834,56.9154,9000.0
2013-03-19 13:30:00,69.86,70.02,69.79,69.94,13200.0,56.891,57.0213,56.834,56.9561,13200.0
2013-03-19 13:35:00,69.96,69.96,69.81,69.86,9400.0,56.9724,56.9724,56.8503,56.891,9400.0
2013-03-19 13:40:00,69.89,69.96,69.81,69.96,13000.0,56.9154,56.9724,56.8503,56.9724,13000.0
2013-03-19 13:45:00,69.97,70.06,69.94,70.06,12000.0,56.9806,57.0539,56.9561,57.0539,12000.0
2013-03-19 13:50:00,70.05,70.09,70.02,70.02,7000.0,57.0457,57.0783,57.0213,57.0213,7000.0
2013-03-19 13:55:00,70.02,70.21,70.02,70.11,7400.0,57.0213,57.176,57.0213,57.0946,7400.0
2013-03-19 14:00:00,70.11,70.21,70.11,70.17,9400.0,57.0946,57.176,57.0946,57.1434,9400.0
2013-03-19 14:05:00,70.16,70.3,70.16,70.25,27800.0,57.1353,57.2493,57.1353,57.2086,27800.0
2013-03-19 14:10:00,70.25,70.27,70.17,70.19,9800.0,57.2086,57.2249,57.1434,57.1597,9800.0
2013-03-19 14:15:00,70.17,70.17,70.01,70.06,24000.0,57.1434,57.1434,57.0131,57.0539,24000.0
2013-03-19 14:20:00,70.06,70.27,70.03,70.27,13600.0,57.0539,57.2249,57.0294,57.2249,13600.0
2013-03-19 14:25:00,70.28,70.33,70.17,70.23,18000.0,57.233,57.2737,57.1434,57.1923,18000.0
2013-03-19 14:30:00,70.22,70.39,70.2,70.29,19600.0,57.1842,57.3226,57.1679,57.2412,19600.0
2013-03-19 14:35:00,70.26,70.31,70.21,70.22,10600.0,57.2167,57.2574,57.176,57.1842,10600.0
2013-03-19 14:40:00,70.23,70.29,70.18,70.21,10200.0,57.1923,57.2412,57.1516,57.176,10200.0
2013-03-19 14:45:00,70.2,70.28,70.17,70.21,15600.0,57.1679,57.233,57.1434,57.176,15600.0
2013-03-19 14:50:00,70.21,70.25,70.14,70.23,13800.0,57.176,57.2086,57.119,57.1923,13800.0
2013-03-19 14:55:00,70.23,70.25,70.17,70.22,11000.0,57.1923,57.2086,57.1434,57.1842,11000.0
2013-03-19 15:00:00,70.23,70.32,70.23,70.25,14400.0,57.1923,57.2656,57.1923,57.2086,14400.0
2013-03-19 15:05:00,70.22,70.24,70.13,70.2,16800.0,57.1842,57.2004,57.1109,57.1679,16800.0
2013-03-19 15:10:00,70.2,70.48,70.17,70.47,31200.0,57.1679,57.3959,57.1434,57.3877,31200.0
2013-03-19 15:15:00,70.51,70.56,70.36,70.38,11400.0,57.4203,57.461,57.2982,57.3145,11400.0
2013-03-19 15:20:00,70.36,70.38,70.21,70.32,16600.0,57.2982,57.3145,57.176,57.2656,16600.0
2013-03-19 15:25:00,70.32,70.39,70.26,70.36,10000.0,57.2656,57.3226,57.2167,57.2982,10000.0
2013-03-19 15:30:00,70.36,70.36,70.24,70.3,17400.0,57.2982,57.2982,57.2004,57.2493,17400.0
2013-03-19 15:35:00,70.31,70.41,70.3,70.38,17400.0,57.2574,57.3389,57.2493,57.3145,17400.0
2013-03-19 15:40:00,70.36,70.36,70.29,70.36,27400.0,57.2982,57.2982,57.2412,57.2982,27400.0
2013-03-19 15:45:00,70.35,70.37,70.26,70.36,32400.0,57.29,57.3063,57.2167,57.2982,32400.0
2013-03-19 15:50:00,70.33,70.47,70.33,70.42,30200.0,57.2737,57.3877,57.2737,57.347,30200.0
2013-03-19 15:55:00,70.41,70.51,70.41,70.44,55400.0,57.3389,57.4203,57.3389,57.3633,55400.0
2013-03-20 09:30:00,70.68,71.0,70.68,70.83,25400.0,57.5588,57.8194,57.5588,57.6809,25400.0
2013-03-20 09:35:00,70.81,71.08,70.76,70.97,37000.0,57.6646,57.8845,57.6239,57.7949,37000.0
2013-03-20 09:40:00,70.98,71.03,70.89,70.97,6800.0,57.8031,57.8438,57.7298,57.7949,6800.0
2013-03-20 09:45:00,70.98,71.01,70.84,70.84,14800.0,57.8031,57.8275,57.6891,57.6891,14800.0
2013-03-20 09:50:00,70.85,70.85,70.72,70.79,7000.0,57.6972,57.6972,57.5913,57.6483,7000.0
2013-03-20 09:55:00,70.8,70.83,70.67,70.7,9600.0,57.6565,57.6809,57.5506,57.575,9600.0
2013-03-20 10:00:00,70.7,70.73,70.64,70.66,18600.0,57.575,57.5995,57.5262,57.5425,18600.0
2013-03-20 10:05:00,70.67,70.67,70.6,70.63,7400.0,57.5506,57.5506,57.4936,57.518,7400.0
2013-03-20 10:10:00,70.64,70.74,70.6,70.73,13400.0,57.5262,57.6076,57.4936,57.5995,13400.0
2013-03-20 10:15:00,70.72,70.74,70.69,70.71,5800.0,57.5913,57.6076,57.5669,57.5832,5800.0
2013-03-20 10:20:00,70.68,70.7,70.63,70.64,10800.0,57.5588,57.575,57.518,57.5262,10800.0
2013-03-20 10:25:00,70.64,70.69,70.64,70.67,5600.0,57.5262,57.5669,57.5262,57.5506,5600.0
2013-03-20 10:30:00,70.67,70.71,70.64,70.66,16400.0,57.5506,57.5832,57.5262,57.5425,16400.0
2013-03-20 10:35:00,70.65,70.65,70.55,70.58,7000.0,57.5343,57.5343,57.4529,57.4773,7000.0
2013-03-20 10:40:00,70.61,70.79,70.6,70.77,18400.0,57.5018,57.6483,57.4936,57.6321,18400.0
2013-03-20 10:45:00,70.75,70.75,70.67,70.68,23400.0,57.6158,57.6158,57.5506,57.5588,23400.0
2013-03-20 10:50:00,70.67,70.7,70.64,70.7,10800.0,57.5506,57.575,57.5262,57.575,10800.0
2013-03-20 10:55:00,70.7,70.72,70.66,70.71,14400.0,57.575,57.5913,57.5425,57.5832,14400.0
2013-03-20 11:00:00,70.7,70.7,70.67,70.69,4800.0,57.575,57.575,57.5506,57.5669,4800.0
2013-03-20 11:05:00,70.69,70.7,70.67,70.67,2600.0,57.5669,57.575,57.5506,57.5506,2600.0
2013-03-20 11:10:00,70.68,70.74,70.67,70.71,9000.0,57.5588,57.6076,57.5506,57.5832,9000.0
2013-03-20 11:15:00,70.69,70.69,70.61,70.61,29400.0,57.5669,57.5669,57.5018,57.5018,29400.0
2013-03-20 11:20:00,70.62,70.65,70.61,70.63,17000.0,57.5099,57.5343,57.5018,57.518,17000.0
2013-03-20 11:25:00,70.64,70.64,70.61,70.63,6000.0,57.5262,57.5262,57.5018,57.518,6000.0
2013-03-20 11:30:00,70.63,70.64,70.62,70.63,16400.0,57.518,57.5262,57.5099,57.518,16400.0
2013-03-20 11:35:00,70.63,70.64,70.61,70.64,7200.0,57.518,57.5262,57.5018,57.5262,7200.0
2013-03-20 11:40:00,70.64,70.64,70.61,70.62,10000.0,57.5262,57.5262,57.5018,57.5099,10000.0
2013-03-20 11:45:00,70.63,70.64,70.61,70.61,9800.0,57.518,57.5262,57.5018,57.5018,9800.0
2013-03-20 11:50:00,70.61,70.65,70.59,70.64,14600.0,57.5018,57.5343,57.4855,57.5262,14600.0
2013-03-20 11:55:00,70.64,70.64,70.61,70.61,7600.0,57.5262,57.5262,57.5018,57.5018,7600.0
2013-03-20 12:00:00,70.59,70.62,70.59,70.61,6400.0,57.4855,57.5099,57.4855,57.5018,6400.0
2013-03-20 12:05:00,70.61,70.61,70.54,70.54,28000.0,57.5018,57.5018,57.4447,57.4447,28000.0
2013-03-20 12:10:00,70.54,70.58,70.54,70.55,33400.0,57.4447,57.4773,57.4447,57.4529,33400.0
2013-03-20 12:15:00,70.56,70.58,70.55,70.55,26800.0,57.461,57.4773,57.4529,57.4529,26800.0
2013-03-20 12:20:00,70.58,70.64,70.55,70.59,48800.0,57.4773,57.5262,57.4529,57.4855,48800.0
2013-03-20 12:25:00,70.58,70.65,70.57,70.59,26200.0,57.4773,57.5343,57.4692,57.4855,26200.0
2013-03-20 12:30:00,70.59,70.6,70.56,70.56,18600.0,57.4855,57.4936,57.461,57.461,18600.0
2013-03-20 12:35:00,70.53,70.61,70.52,70.56,14600.0,57.4366,57.5018,57.4285,57.461,14600.0
2013-03-20 12:40:00,70.55,70.69,70.55,70.61,13800.0,57.4529,57.5669,57.4529,57.5018,13800.0
2013-03-20 12:45:00,70.64,70.67,70.6,70.6,24600.0,57.5262,57.5506,57.4936,57.4936,24600.0
2013-03-20 12:50:00,70.6,70.61,70.58,70.58,6000.0,57.4936,57.5018,57.4773,57.4773,6000.0
2013-03-20 12:55:00,70.58,70.64,70.57,70.64,44400.0,57.4773,57.5262,57.4692,57.5262,44400.0
2013-03-20 13:00:00,70.63,70.64,70.52,70.54,114800.0,57.518,57.5262,57.4285,57.4447,114800.0
2013-03-20 13:05:00,70.55,70.56,70.53,70.56,9000.0,57.4529,57.461,57.4366,57.461,9000.0
2013-03-20 13:10:00,70.56,70.59,70.56,70.58,16800.0,57.461,57.4855,57.461,57.4773,16800.0
2013-03-20 13:15:00,70.58,70.6,70.57,70.57,7600.0,57.4773,57.4936,57.4692,57.4692,7600.0
2013-03-20 13:20:00,70.56,70.6,70.56,70.57,13200.0,57.461,57.4936,57.461,57.4692,13200.0
2013-03-20 13:25:00,70.57,70.57,70.55,70.55,2600.0,57.4692,57.4692,57.4529,57.4529,2600.0
2013-03-20 13:30:00,70.55,70.55,70.51,70.53,4400.0,57.4529,57.4529,57.4203,57.4366,4400.0
2013-03-20 13:35:00,70.56,70.58,70.55,70.58,10200.0,57.461,57.4773,57.4529,57.4773,10200.0
2013-03-20 13:40:00,70.58,70.61,70.55,70.57,19000.0,57.4773,57.5018,57.4529,57.4692,19000.0
2013-03-20 13:45:00,70.55,70.56,70.53,70.55,5200.0,57.4529,57.461,57.4366,57.4529,5200.0
2013-03-20 13:50:00,70.54,70.57,70.52,70.55,10800.0,57.4447,57.4692,57.4285,57.4529,10800.0
2013-03-20 13:55:00,70.55,70.58,70.5,70.5,18200.0,57.4529,57.4773,57.4122,57.4122,18200.0
2013-03-20 14:00:00,70.5,70.58,70.5,70.58,23200.0,57.4122,57.4773,57.4122,57.4773,23200.0
2013-03-20 14:05:00,70.61,70.64,70.51,70.53,21200.0,57.5018,57.5262,57.4203,57.4366,21200.0
2013-03-20 14:10:00,70.51,70.55,70.5,70.51,15400.0,57.4203,57.4529,57.4122,57.4203,15400.0
2013-03-20 14:15:00,70.51,70.59,70.51,70.58,35200.0,57.4203,57.4855,57.4203,57.4773,35200.0
2013-03-20 14:20:00,70.58,70.67,70.51,70.67,39800.0,57.4773,57.5506,57.4203,57.5506,39800.0
2013-03-20 14:25:00,70.64,70.67,70.62,70.66,29000.0,57.5262,57.5506,57.5099,57.5425,29000.0
2013-03-20 14:30:00,70.69,70.69,70.61,70.61,11400.0,57.5669,57.5669,57.5018,57.5018,11400.0
2013-03-20 14:35:00,70.61,70.67,70.6,70.67,23400.0,57.5018,57.5506,57.4936,57.5506,23400.0
2013-03-20 14:40:00,70.67,70.67,70.64,70.66,28200.0,57.5506,57.5506,57.5262,57.5425,28200.0
2013-03-20 14:45:00,70.64,70.67,70.61,70.65,23000.0,57.5262,57.5506,57.5018,57.5343,23000.0
2013-03-20 14:50:00,70.64,70.66,70.6,70.61,17800.0,57.5262,57.5425,57.4936,57.5018,17800.0
2013-03-20 14:55:00,70.61,70.61,70.56,70.58,7000.0,57.5018,57.5018,57.461,57.4773,7000.0
2013-03-20 15:00:00,70.58,70.59,70.5,70.54,10600.0,57.4773,57.4855,57.4122,57.4447,10600.0
2013-03-20 15:05:00,70.57,70.64,70.57,70.62,16000.0,57.4692,57.5262,57.4692,57.5099,16000.0
2013-03-20 15:10:00,70.62,70.65,70.61,70.62,26000.0,57.5099,57.5343,57.5018,57.5099,26000.0
2013-03-20 15:15:00,70.61,70.64,70.6,70.63,25800.0,57.5018,57.5262,57.4936,57.518,25800.0
2013-03-20 15:20:00,70.62,70.63,70.59,70.63,12200.0,57.5099,57.518,57.4855,57.518,12200.0
2013-03-20 15:25:00,70.63,70.66,70.58,70.64,18200.0,57.518,57.5425,57.4773,57.5262,18200.0
2013-03-20 15:30:00,70.64,70.66,70.55,70.58,25200.0,57.5262,57.5425,57.4529,57.4773,25200.0
2013-03-20 15:35:00,70.57,70.61,70.57,70.61,28600.0,57.4692,57.5018,57.4692,57.5018,28600.0
2013-03-20 15:40:00,70.61,70.64,70.58,70.64,50000.0,57.5018,57.5262,57.4773,57.5262,50000.0
2013-03-20 15:45:00,70.64,70.64,70.58,70.6,34800.0,57.5262,57.5262,57.4773,57.4936,34800.0
2013-03-20 15:50:00,70.6,70.61,70.45,70.51,75400.0,57.4936,57.5018,57.3715,57.4203,75400.0
2013-03-20 15:55:00,70.49,70.54,70.42,70.51,90600.0,57.404,57.4447,57.347,57.4203,90600.0
2013-03-21 09:30:00,69.57,69.86,69.34,69.52,69600.0,56.6548,56.891,56.4675,56.6141,69600.0
2013-03-21 09:35:00,69.53,69.57,69.17,69.57,45600.0,56.6222,56.6548,56.3291,56.6548,45600.0
2013-03-21 09:40:00,69.54,69.54,69.07,69.37,29400.0,56.6304,56.6304,56.2476,56.492,29400.0
2013-03-21 09:45:00,69.37,69.87,69.36,69.82,129000.0,56.492,56.8991,56.4838,56.8584,129000.0
2013-03-21 09:50:00,69.84,70.03,69.76,69.99,38200.0,56.8747,57.0294,56.8096,56.9969,38200.0
2013-03-21 09:55:00,69.95,69.97,69.89,69.95,7400.0,56.9643,56.9806,56.9154,56.9643,7400.0
2013-03-21 10:00:00,69.91,70.02,69.75,69.75,17000.0,56.9317,57.0213,56.8014,56.8014,17000.0
2013-03-21 10:05:00,69.73,69.73,69.43,69.58,25400.0,56.7851,56.7851,56.5408,56.663,25400.0
2013-03-21 10:10:00,69.55,69.58,69.52,69.55,5600.0,56.6385,56.663,56.6141,56.6385,5600.0
2013-03-21 10:15:00,69.55,69.61,69.46,69.46,26400.0,56.6385,56.6874,56.5652,56.5652,26400.0
2013-03-21 10:20:00,69.46,69.5,69.38,69.42,26400.0,56.5652,56.5978,56.5001,56.5327,26400.0
2013-03-21 10:25:00,69.42,69.45,69.39,69.42,26000.0,56.5327,56.5571,56.5082,56.5327,26000.0
2013-03-21 10:30:00,69.44,69.44,69.33,69.36,41400.0,56.549,56.549,56.4594,56.4838,41400.0
2013-03-21 10:35:00,69.34,69.36,69.21,69.24,16200.0,56.4675,56.4838,56.3617,56.3861,16200.0
2013-03-21 10:40:00,69.2,69.4,69.2,69.24,39600.0,56.3535,56.5164,56.3535,56.3861,39600.0
2013-03-21 10:45:00,69.21,69.36,69.18,69.21,42200.0,56.3617,56.4838,56.3372,56.3617,42200.0
2013-03-21 10:50:00,69.2,69.31,69.2,69.29,39600.0,56.3535,56.4431,56.3535,56.4268,39600.0
2013-03-21 10:55:00,69.31,69.33,69.25,69.28,8000.0,56.4431,56.4594,56.3942,56.4187,8000.0
2013-03-21 11:00:00,69.29,69.29,69.21,69.27,31200.0,56.4268,56.4268,56.3617,56.4105,31200.0
2013-03-21 11:05:00,69.27,69.38,69.24,69.33,39400.0,56.4105,56.5001,56.3861,56.4594,39400.0
2013-03-21 11:10:00,69.32,69.45,69.32,69.42,18400.0,56.4512,56.5571,56.4512,56.5327,18400.0
2013-03-21 11:15:00,69.41,69.62,69.41,69.62,4000.0,56.5245,56.6955,56.5245,56.6955,4000.0
2013-03-21 11:20:00,69.63,69.69,69.59,69.69,4800.0,56.7037,56.7525,56.6711,56.7525,4800.0
2013-03-21 11:25:00,69.7,69.7,69.63,69.63,6400.0,56.7607,56.7607,56.7037,56.7037,6400.0
2013-03-21 11:30:00,69.67,69.7,69.63,69.67,9400.0,56.7363,56.7607,56.7037,56.7363,9400.0
2013-03-21 11:35:00,69.65,69.78,69.65,69.76,10000.0,56.72,56.8258,56.72,56.8096,10000.0
2013-03-21 11:40:00,69.8,69.85,69.75,69.75,10000.0,56.8421,56.8828,56.8014,56.8014,10000.0
2013-03-21 11:45:00,69.74,69.77,69.63,69.64,13200.0,56.7933,56.8177,56.7037,56.7118,13200.0
2013-03-21 11:50:00,69.64,69.67,69.53,69.56,8600.0,56.7118,56.7363,56.6222,56.6467,8600.0
2013-03-21 11:55:00,69.58,69.6,69.48,69.49,28400.0,56.663,56.6793,56.5815,56.5897,28400.0
2013-03-21 12:00:00,69.51,69.58,69.49,69.53,20600.0,56.606,56.663,56.5897,56.6222,20600.0
2013-03-21 12:05:00,69.55,69.55,69.5,69.51,7800.0,56.6385,56.6385,56.5978,56.606,7800.0
2013-03-21 12:10:00,69.52,69.53,69.49,69.49,8600.0,56.6141,56.6222,56.5897,56.5897,8600.0
2013-03-21 12:15:00,69.49,69.49,69.37,69.42,23000.0,56.5897,56.5897,56.492,56.5327,23000.0
2013-03-21 12:20:00,69.42,69.49,69.42,69.45,9800.0,56.5327,56.5897,56.5327,56.5571,9800.0
2013-03-21 12:25:00,69.48,69.5,69.4,69.42,13600.0,56.5815,56.5978,56.5164,56.5327,13600.0
2013-03-21 12:30:00,69.42,69.43,69.36,69.39,8400.0,56.5327,56.5408,56.4838,56.5082,8400.0
2013-03-21 12:35:00,69.39,69.42,69.36,69.39,12000.0,56.5082,56.5327,56.4838,56.5082,12000.0
2013-03-21 12:40:00,69.42,69.51,69.42,69.43,8200.0,56.5327,56.606,56.5327,56.5408,8200.0
2013-03-21 12:45:00,69.43,69.44,69.36,69.44,7000.0,56.5408,56.549,56.4838,56.549,7000.0
2013-03-21 12:50:00,69.45,69.45,69.31,69.31,13400.0,56.5571,56.5571,56.4431,56.4431,13400.0
2013-03-21 12:55:00,69.33,69.38,69.31,69.31,9600.0,56.4594,56.5001,56.4431,56.4431,9600.0
2013-03-21 13:00:00,69.31,69.33,69.27,69.33,8600.0,56.4431,56.4594,56.4105,56.4594,8600.0
2013-03-21 13:05:00,69.31,69.33,69.28,69.28,10800.0,56.4431,56.4594,56.4187,56.4187,10800.0
2013-03-21 13:10:00,69.28,69.32,69.24,69.26,12600.0,56.4187,56.4512,56.3861,56.4024,12600.0
2013-03-21 13:15:00,69.24,69.24,69.02,69.02,18000.0,56.3861,56.3861,56.2069,56.2069,18000.0
2013-03-21 13:20:00,69.04,69.21,69.04,69.05,13400.0,56.2232,56.3617,56.2232,56.2314,13400.0
2013-03-21 13:25:00,69.03,69.06,68.97,69.0,21000.0,56.2151,56.2395,56.1662,56.1906,21000.0
2013-03-21 13:30:00,69.02,69.02,68.82,68.85,32600.0,56.2069,56.2069,56.0441,56.0685,32600.0
2013-03-21 13:35:00,68.85,68.92,68.84,68.91,23200.0,56.0685,56.1255,56.0603,56.1173,23200.0
2013-03-21 13:40:00,68.89,68.97,68.83,68.89,15400.0,56.1011,56.1662,56.0522,56.1011,15400.0
2013-03-21 13:45:00,68.88,68.98,68.85,68.96,15000.0,56.0929,56.1744,56.0685,56.1581,15000.0
2013-03-21 13:50:00,68.95,68.97,68.88,68.88,12400.0,56.1499,56.1662,56.0929,56.0929,12400.0
2013-03-21 13:55:00,68.89,68.96,68.88,68.92,20600.0,56.1011,56.1581,56.0929,56.1255,20600.0
2013-03-21 14:00:00,68.92,68.92,68.69,68.72,25600.0,56.1255,56.1255,55.9382,55.9626,25600.0
2013-03-21 14:05:00,68.72,68.82,68.66,68.76,18200.0,55.9626,56.0441,55.9138,55.9952,18200.0
2013-03-21 14:10:00,68.76,68.92,68.73,68.83,57000.0,55.9952,56.1255,55.9708,56.0522,57000.0
2013-03-21 14:15:00,68.81,68.91,68.75,68.82,27200.0,56.0359,56.1173,55.9871,56.0441,27200.0
2013-03-21 14:20:00,68.82,68.86,68.76,68.86,7200.0,56.0441,56.0766,55.9952,56.0766,7200.0
2013-03-21 14:25:00,68.88,68.99,68.83,68.92,21600.0,56.0929,56.1825,56.0522,56.1255,21600.0
2013-03-21 14:30:00,68.92,69.03,68.91,69.03,34200.0,56.1255,56.2151,56.1173,56.2151,34200.0
2013-03-21 14:35:00,69.03,69.08,68.99,69.01,13200.0,56.2151,56.2558,56.1825,56.1988,13200.0
2013-03-21 14:40:00,69.05,69.1,69.04,69.08,9400.0,56.2314,56.2721,56.2232,56.2558,9400.0
2013-03-21 14:45:00,69.07,69.11,69.04,69.05,8400.0,56.2476,56.2802,56.2232,56.2314,8400.0
2013-03-21 14:50:00,69.06,69.11,68.99,69.07,16600.0,56.2395,56.2802,56.1825,56.2476,16600.0
2013-03-21 14:55:00,69.09,69.13,69.02,69.03,13000.0,56.2639,56.2965,56.2069,56.2151,13000.0
2013-03-21 15:00:00,69.02,69.2,69.02,69.11,35600.0,56.2069,56.3535,56.2069,56.2802,35600.0
2013-03-21 15:05:00,69.13,69.13,69.05,69.05,15600.0,56.2965,56.2965,56.2314,56.2314,15600.0
2013-03-21 15:10:00,69.06,69.06,69.01,69.04,12200.0,56.2395,56.2395,56.1988,56.2232,12200.0
2013-03-21 15:15:00,69.0,69.01,68.92,68.94,12600.0,56.1906,56.1988,56.1255,56.1418,12600.0
2013-03-21 15:20:00,68.94,69.03,68.94,68.98,20400.0,56.1418,56.2151,56.1418,56.1744,20400.0
2013-03-21 15:25:00,68.98,69.04,68.98,69.02,16400.0,56.1744,56.2232,56.1744,56.2069,16400.0
2013-03-21 15:30:00,69.02,69.03,68.96,69.01,17400.0,56.2069,56.2151,56.1581,56.1988,17400.0
2013-03-21 15:35:00,69.01,69.06,68.97,68.97,17600.0,56.1988,56.2395,56.1662,56.1662,17600.0
2013-03-21 15:40:00,68.97,68.97,68.86,68.86,38200.0,56.1662,56.1662,56.0766,56.0766,38200.0
2013-03-21 15:45:00,68.86,68.91,68.79,68.86,49200.0,56.0766,56.1173,56.0196,56.0766,49200.0
2013-03-21 15:50:00,68.85,68.92,68.71,68.71,101800.0,56.0685,56.1255,55.9545,55.9545,101800.0
2013-03-21 15:55:00,68.71,68.72,68.64,68.65,169800.0,55.9545,55.9626,55.8975,55.9056,169800.0
2013-03-22 09:30:00,68.5,68.9,68.5,68.81,43200.0,55.7835,56.1092,55.7835,56.0359,43200.0
2013-03-22 09:35:00,68.82,69.0,68.82,68.91,10800.0,56.0441,56.1906,56.0441,56.1173,10800.0
2013-03-22 09:40:00,68.92,68.92,68.84,68.86,12200.0,56.1255,56.1255,56.0603,56.0766,12200.0
2013-03-22 09:45:00,68.85,68.88,68.73,68.79,11000.0,56.0685,56.0929,55.9708,56.0196,11000.0
2013-03-22 09:50:00,68.81,68.89,68.8,68.85,10800.0,56.0359,56.1011,56.0278,56.0685,10800.0
2013-03-22 09:55:00,68.88,68.95,68.75,68.95,7600.0,56.0929,56.1499,55.9871,56.1499,7600.0
2013-03-22 10:00:00,68.94,68.99,68.83,68.87,14800.0,56.1418,56.1825,56.0522,56.0848,14800.0
2013-03-22 10:05:00,68.89,69.07,68.89,69.07,8000.0,56.1011,56.2476,56.1011,56.2476,8000.0
2013-03-22 10:10:00,69.11,69.11,69.04,69.09,6200.0,56.2802,56.2802,56.2232,56.2639,6200.0
2013-03-22 10:15:00,69.08,69.11,69.07,69.11,8800.0,56.2558,56.2802,56.2476,56.2802,8800.0
2013-03-22 10:20:00,69.11,69.12,69.02,69.03,5600.0,56.2802,56.2884,56.2069,56.2151,5600.0
2013-03-22 10:25:00,69.05,69.06,69.02,69.05,8000.0,56.2314,56.2395,56.2069,56.2314,8000.0
2013-03-22 10:30:00,69.03,69.03,68.95,68.99,11000.0,56.2151,56.2151,56.1499,56.1825,11000.0
2013-03-22 10:35:00,69.0,69.01,68.98,68.98,4600.0,56.1906,56.1988,56.1744,56.1744,4600.0
2013-03-22 10:40:00,68.97,68.97,68.82,68.82,13600.0,56.1662,56.1662,56.0441,56.0441,13600.0
2013-03-22 10:45:00,68.83,68.87,68.68,68.71,12000.0,56.0522,56.0848,55.93,55.9545,12000.0
2013-03-22 10:50:00,68.73,68.81,68.7,68.72,15600.0,55.9708,56.0359,55.9463,55.9626,15600.0
2013-03-22 10:55:00,68.71,68.75,68.69,68.7,9000.0,55.9545,55.9871,55.9382,55.9463,9000.0
2013-03-22 11:00:00,68.71,68.77,68.68,68.68,13800.0,55.9545,56.0033,55.93,55.93,13800.0
2013-03-22 11:05:00,68.67,68.69,68.58,68.6,10400.0,55.9219,55.9382,55.8486,55.8649,10400.0
2013-03-22 11:10:00,68.6,68.64,68.58,68.59,6400.0,55.8649,55.8975,55.8486,55.8568,6400.0
2013-03-22 11:15:00,68.6,68.64,68.58,68.58,8200.0,55.8649,55.8975,55.8486,55.8486,8200.0
2013-03-22 11:20:00,68.58,68.58,68.42,68.42,18000.0,55.8486,55.8486,55.7183,55.7183,18000.0
2013-03-22 11:25:00,68.45,68.58,68.42,68.51,14200.0,55.7427,55.8486,55.7183,55.7916,14200.0
2013-03-22 11:30:00,68.52,68.58,68.5,68.54,8800.0,55.7997,55.8486,55.7835,55.816,8800.0
2013-03-22 11:35:00,68.52,68.52,68.37,68.43,8400.0,55.7997,55.7997,55.6776,55.7265,8400.0
2013-03-22 11:40:00,68.43,68.44,68.38,68.41,3800.0,55.7265,55.7346,55.6857,55.7102,3800.0
2013-03-22 11:45:00,68.39,68.42,68.39,68.41,6600.0,55.6939,55.7183,55.6939,55.7102,6600.0
2013-03-22 11:50:00,68.41,68.46,68.38,68.39,6000.0,55.7102,55.7509,55.6857,55.6939,6000.0
2013-03-22 11:55:00,68.41,68.5,68.39,68.39,12600.0,55.7102,55.7835,55.6939,55.6939,12600.0
2013-03-22 12:00:00,68.38,68.42,68.36,68.37,16600.0,55.6857,55.7183,55.6695,55.6776,16600.0
2013-03-22 12:05:00,68.38,68.38,68.32,68.33,5400.0,55.6857,55.6857,55.6369,55.645,5400.0
2013-03-22 12:10:00,68.32,68.35,68.17,68.2,26400.0,55.6369,55.6613,55.5147,55.5392,26400.0
2013-03-22 12:15:00,68.22,68.32,68.2,68.27,9800.0,55.5554,55.6369,55.5392,55.5962,9800.0
2013-03-22 12:20:00,68.27,68.28,68.22,68.25,8400.0,55.5962,55.6043,55.5554,55.5799,8400.0
2013-03-22 12:25:00,68.28,68.28,68.11,68.14,14200.0,55.6043,55.6043,55.4659,55.4903,14200.0
2013-03-22 12:30:00,68.17,68.18,68.03,68.04,26400.0,55.5147,55.5229,55.4007,55.4089,26400.0
2013-03-22 12:35:00,68.04,68.17,68.04,68.14,28800.0,55.4089,55.5147,55.4089,55.4903,28800.0
2013-03-22 12:40:00,68.15,68.18,68.11,68.11,21400.0,55.4984,55.5229,55.4659,55.4659,21400.0
2013-03-22 12:45:00,68.14,68.18,68.06,68.08,15400.0,55.4903,55.5229,55.4251,55.4414,15400.0
2013-03-22 12:50:00,68.07,68.11,68.0,68.11,14800.0,55.4333,55.4659,55.3763,55.4659,14800.0
2013-03-22 12:55:00,68.11,68.11,67.99,68.02,20000.0,55.4659,55.4659,55.3681,55.3926,20000.0
2013-03-22 13:00:00,68.04,68.16,68.0,68.07,22000.0,55.4089,55.5066,55.3763,55.4333,22000.0
2013-03-22 13:05:00,68.08,68.23,68.07,68.2,9000.0,55.4414,55.5636,55.4333,55.5392,9000.0
2013-03-22 13:10:00,68.2,68.27,68.2,68.23,8400.0,55.5392,55.5962,55.5392,55.5636,8400.0
2013-03-22 13:15:00,68.24,68.27,68.16,68.2,20600.0,55.5717,55.5962,55.5066,55.5392,20600.0
2013-03-22 13:20:00,68.2,68.28,68.12,68.23,12000.0,55.5392,55.6043,55.474,55.5636,12000.0
2013-03-22 13:25:00,68.26,68.32,68.24,68.28,8600.0,55.588,55.6369,55.5717,55.6043,8600.0
2013-03-22 13:30:00,68.29,68.32,68.11,68.18,40800.0,55.6124,55.6369,55.4659,55.5229,40800.0
2013-03-22 13:35:00,68.17,68.19,68.11,68.14,11600.0,55.5147,55.531,55.4659,55.4903,11600.0
2013-03-22 13:40:00,68.14,68.2,68.11,68.14,13800.0,55.4903,55.5392,55.4659,55.4903,13800.0
2013-03-22 13:45:00,68.14,68.17,68.07,68.07,15600.0,55.4903,55.5147,55.4333,55.4333,15600.0
2013-03-22 13:50:00,68.08,68.12,68.07,68.1,13000.0,55.4414,55.474,55.4333,55.4577,13000.0
2013-03-22 13:55:00,68.1,68.1,68.0,68.0,17400.0,55.4577,55.4577,55.3763,55.3763,17400.0
2013-03-22 14:00:00,68.0,68.04,67.95,67.99,26000.0,55.3763,55.4089,55.3356,55.3681,26000.0
2013-03-22 14:05:00,68.0,68.02,67.92,67.92,15400.0,55.3763,55.3926,55.3111,55.3111,15400.0
2013-03-22 14:10:00,67.94,67.98,67.92,67.95,19400.0,55.3274,55.36,55.3111,55.3356,19400.0
2013-03-22 14:15:00,67.93,67.95,67.81,67.95,23800.0,55.3193,55.3356,55.2216,55.3356,23800.0
2013-03-22 14:20:00,67.95,68.01,67.94,67.94,21400.0,55.3356,55.3844,55.3274,55.3274,21400.0
2013-03-22 14:25:00,67.93,67.95,67.88,67.91,37400.0,55.3193,55.3356,55.2786,55.303,37400.0
2013-03-22 14:30:00,67.91,67.91,67.82,67.87,19200.0,55.303,55.303,55.2297,55.2704,19200.0
2013-03-22 14:35:00,67.87,67.92,67.86,67.92,17400.0,55.2704,55.3111,55.2623,55.3111,17400.0
2013-03-22 14:40:00,67.98,68.05,67.95,68.03,11800.0,55.36,55.417,55.3356,55.4007,11800.0
2013-03-22 14:45:00,68.03,68.04,68.0,68.01,9000.0,55.4007,55.4089,55.3763,55.3844,9000.0
2013-03-22 14:50:00,68.01,68.01,67.96,67.98,5800.0,55.3844,55.3844,55.3437,55.36,5800.0
2013-03-22 14:55:00,68.0,68.0,67.91,67.95,13400.0,55.3763,55.3763,55.303,55.3356,13400.0
2013-03-22 15:00:00,67.97,67.99,67.95,67.98,17000.0,55.3519,55.3681,55.3356,55.36,17000.0
2013-03-22 15:05:00,68.0,68.0,67.98,67.99,12600.0,55.3763,55.3763,55.36,55.3681,12600.0
2013-03-22 15:10:00,67.99,68.0,67.98,67.99,6400.0,55.3681,55.3763,55.36,55.3681,6400.0
2013-03-22 15:15:00,67.99,68.0,67.92,67.92,9800.0,55.3681,55.3763,55.3111,55.3111,9800.0
2013-03-22 15:20:00,67.91,67.98,67.91,67.97,21400.0,55.303,55.36,55.303,55.3519,21400.0
2013-03-22 15:25:00,67.97,67.97,67.88,67.93,17600.0,55.3519,55.3519,55.2786,55.3193,17600.0
2013-03-22 15:30:00,67.92,67.93,67.86,67.92,22800.0,55.3111,55.3193,55.2623,55.3111,22800.0
2013-03-22 15:35:00,67.91,67.98,67.86,67.88,40200.0,55.303,55.36,55.2623,55.2786,40200.0
2013-03-22 15:40:00,67.91,67.94,67.86,67.88,42400.0,55.303,55.3274,55.2623,55.2786,42400.0
2013-03-22 15:45:00,67.88,67.89,67.82,67.83,53800.0,55.2786,55.2867,55.2297,55.2378,53800.0
2013-03-22 15:50:00,67.84,67.88,67.8,67.82,46400.0,55.246,55.2786,55.2134,55.2297,46400.0
2013-03-22 15:55:00,67.82,67.98,67.81,67.98,98000.0,55.2297,55.36,55.2216,55.36,98000.0
2013-03-25 09:30:00,68.11,68.24,67.31,67.31,81000.0,55.4659,55.5717,54.8144,54.8144,81000.0
2013-03-25 09:35:00,67.3,67.89,67.26,67.89,35600.0,54.8062,55.2867,54.7737,55.2867,35600.0
2013-03-25 09:40:00,67.88,68.08,67.83,68.05,19200.0,55.2786,55.4414,55.2378,55.417,19200.0
2013-03-25 09:45:00,68.06,68.16,67.88,67.92,24000.0,55.4251,55.5066,55.2786,55.3111,24000.0
2013-03-25 09:50:00,67.94,67.98,67.68,67.71,18400.0,55.3274,55.36,55.1157,55.1401,18400.0
2013-03-25 09:55:00,67.71,67.76,67.67,67.7,35200.0,55.1401,55.1808,55.1075,55.132,35200.0
2013-03-25 10:00:00,67.71,67.72,67.55,67.55,62800.0,55.1401,55.1483,55.0098,55.0098,62800.0
2013-03-25 10:05:00,67.57,67.61,67.56,67.59,43000.0,55.0261,55.0587,55.018,55.0424,43000.0
2013-03-25 10:10:00,67.6,67.62,67.47,67.58,34400.0,55.0505,55.0668,54.9447,55.0343,34400.0
2013-03-25 10:15:00,67.58,67.66,67.58,67.64,31000.0,55.0343,55.0994,55.0343,55.0831,31000.0
2013-03-25 10:20:00,67.66,67.66,67.5,67.5,25600.0,55.0994,55.0994,54.9691,54.9691,25600.0
2013-03-25 10:25:00,67.5,67.6,67.49,67.56,24400.0,54.9691,55.0505,54.961,55.018,24400.0
2013-03-25 10:30:00,67.55,67.56,67.44,67.5,38400.0,55.0098,55.018,54.9202,54.9691,38400.0
2013-03-25 10:35:00,67.48,67.48,67.23,67.27,30600.0,54.9528,54.9528,54.7492,54.7818,30600.0
2013-03-25 10:40:00,67.26,67.3,67.17,67.25,20800.0,54.7737,54.8062,54.7004,54.7655,20800.0
2013-03-25 10:45:00,67.25,67.33,67.14,67.33,14600.0,54.7655,54.8307,54.6759,54.8307,14600.0
2013-03-25 10:50:00,67.29,67.33,67.28,67.28,13600.0,54.7981,54.8307,54.7899,54.7899,13600.0
2013-03-25 10:55:00,67.27,67.28,67.18,67.21,13600.0,54.7818,54.7899,54.7085,54.7329,13600.0
2013-03-25 11:00:00,67.23,67.35,67.17,67.33,16800.0,54.7492,54.847,54.7004,54.8307,16800.0
2013-03-25 11:05:00,67.33,67.35,67.27,67.31,20400.0,54.8307,54.847,54.7818,54.8144,20400.0
2013-03-25 11:10:00,67.3,67.33,67.17,67.17,28800.0,54.8062,54.8307,54.7004,54.7004,28800.0
2013-03-25 11:15:00,67.19,67.19,67.01,67.01,20000.0,54.7167,54.7167,54.5701,54.5701,20000.0
2013-03-25 11:20:00,67.01,67.01,66.96,67.0,25000.0,54.5701,54.5701,54.5294,54.5619,25000.0
2013-03-25 11:25:00,67.0,67.0,66.89,66.89,27800.0,54.5619,54.5619,54.4723,54.4723,27800.0
2013-03-25 11:30:00,66.91,67.03,66.9,66.92,44200.0,54.4886,54.5864,54.4805,54.4968,44200.0
2013-03-25 11:35:00,66.92,67.0,66.89,66.96,18800.0,54.4968,54.5619,54.4723,54.5294,18800.0
2013-03-25 11:40:00,66.96,67.1,66.91,67.01,29000.0,54.5294,54.6434,54.4886,54.5701,29000.0
2013-03-25 11:45:00,67.03,67.11,66.94,67.11,15400.0,54.5864,54.6515,54.5131,54.6515,15400.0
2013-03-25 11:50:00,67.11,67.13,67.05,67.08,23600.0,54.6515,54.6678,54.6026,54.6271,23600.0
2013-03-25 11:55:00,67.08,67.17,67.08,67.16,11000.0,54.6271,54.7004,54.6271,54.6922,11000.0
2013-03-25 12:00:00,67.15,67.19,67.08,67.08,14800.0,54.6841,54.7167,54.6271,54.6271,14800.0
2013-03-25 12:05:00,67.08,67.08,66.9,66.91,20600.0,54.6271,54.6271,54.4805,54.4886,20600.0
2013-03-25 12:10:00,66.93,66.93,66.83,66.93,21400.0,54.5049,54.5049,54.4235,54.5049,21400.0
2013-03-25 12:15:00,66.95,67.04,66.9,66.9,10800.0,54.5212,54.5945,54.4805,54.4805,10800.0
2013-03-25 12:20:00,66.9,66.92,66.83,66.88,28000.0,54.4805,54.4968,54.4235,54.4642,28000.0
2013-03-25 12:25:00,66.88,66.88,66.79,66.82,43600.0,54.4642,54.4642,54.3909,54.4153,43600.0
2013-03-25 12:30:00,66.79,66.85,66.72,66.77,51200.0,54.3909,54.4398,54.3339,54.3746,51200.0
2013-03-25 12:35:00,66.78,66.78,66.69,66.69,20200.0,54.3828,54.3828,54.3095,54.3095,20200.0
2013-03-25 12:40:00,66.67,66.71,66.63,66.64,26600.0,54.2932,54.3258,54.2606,54.2688,26600.0
2013-03-25 12:45:00,66.63,66.64,66.56,66.64,24600.0,54.2606,54.2688,54.2036,54.2688,24600.0
2013-03-25 12:50:00,66.64,66.7,66.53,66.55,19200.0,54.2688,54.3176,54.1792,54.1955,19200.0
2013-03-25 12:55:00,66.55,66.55,66.44,66.46,24800.0,54.1955,54.1955,54.1059,54.1222,24800.0
2013-03-25 13:00:00,66.43,66.54,66.39,66.53,30400.0,54.0977,54.1873,54.0652,54.1792,30400.0
2013-03-25 13:05:00,66.54,66.54,66.37,66.4,23400.0,54.1873,54.1873,54.0489,54.0733,23400.0
2013-03-25 13:10:00,66.42,66.46,66.33,66.33,28200.0,54.0896,54.1222,54.0163,54.0163,28200.0
2013-03-25 13:15:00,66.33,66.44,66.32,66.43,24400.0,54.0163,54.1059,54.0082,54.0977,24400.0
2013-03-25 13:20:00,66.45,66.55,66.45,66.53,16200.0,54.114,54.1955,54.114,54.1792,16200.0
2013-03-25 13:25:00,66.53,66.59,66.47,66.54,45400.0,54.1792,54.228,54.1303,54.1873,45400.0
2013-03-25 13:30:00,66.53,66.57,66.48,66.57,21200.0,54.1792,54.2118,54.1385,54.2118,21200.0
2013-03-25 13:35:00,66.57,66.58,66.51,66.53,14400.0,54.2118,54.2199,54.1629,54.1792,14400.0
2013-03-25 13:40:00,66.56,66.58,66.55,66.55,24200.0,54.2036,54.2199,54.1955,54.1955,24200.0
2013-03-25 13:45:00,66.58,66.79,66.58,66.73,18600.0,54.2199,54.3909,54.2199,54.342,18600.0
2013-03-25 13:50:00,66.73,66.89,66.72,66.88,25400.0,54.342,54.4723,54.3339,54.4642,25400.0
2013-03-25 13:55:00,66.89,66.97,66.85,66.92,31800.0,54.4723,54.5375,54.4398,54.4968,31800.0
2013-03-25 14:00:00,66.91,66.91,66.86,66.86,12400.0,54.4886,54.4886,54.4479,54.4479,12400.0
2013-03-25 14:05:00,66.86,66.89,66.83,66.87,20800.0,54.4479,54.4723,54.4235,54.4561,20800.0
2013-03-25 14:10:00,66.89,66.89,66.64,66.66,25600.0,54.4723,54.4723,54.2688,54.285,25600.0
2013-03-25 14:15:00,66.66,66.82,66.66,66.76,18600.0,54.285,54.4153,54.285,54.3665,18600.0
2013-03-25 14:20:00,66.76,66.88,66.74,66.76,15800.0,54.3665,54.4642,54.3502,54.3665,15800.0
2013-03-25 14:25:00,66.77,66.81,66.76,66.76,10800.0,54.3746,54.4072,54.3665,54.3665,10800.0
2013-03-25 14:30:00,66.76,66.78,66.72,66.72,29000.0,54.3665,54.3828,54.3339,54.3339,29000.0
2013-03-25 14:35:00,66.7,66.76,66.66,66.76,22000.0,54.3176,54.3665,54.285,54.3665,22000.0
2013-03-25 14:40:00,66.72,66.86,66.72,66.85,12000.0,54.3339,54.4479,54.3339,54.4398,12000.0
2013-03-25 14:45:00,66.85,66.85,66.75,66.76,16400.0,54.4398,54.4398,54.3583,54.3665,16400.0
2013-03-25 14:50:00,66.77,66.78,66.74,66.74,27000.0,54.3746,54.3828,54.3502,54.3502,27000.0
2013-03-25 14:55:00,66.77,66.81,66.73,66.77,19200.0,54.3746,54.4072,54.342,54.3746,19200.0
2013-03-25 15:00:00,66.77,66.82,66.71,66.8,36200.0,54.3746,54.4153,54.3258,54.3991,36200.0
2013-03-25 15:05:00,66.8,66.8,66.72,66.78,30400.0,54.3991,54.3991,54.3339,54.3828,30400.0
2013-03-25 15:10:00,66.77,66.86,66.76,66.83,14000.0,54.3746,54.4479,54.3665,54.4235,14000.0
2013-03-25 15:15:00,66.84,66.89,66.78,66.78,30400.0,54.4316,54.4723,54.3828,54.3828,30400.0
2013-03-25 15:20:00,66.78,66.87,66.77,66.85,36800.0,54.3828,54.4561,54.3746,54.4398,36800.0
2013-03-25 15:25:00,66.86,66.87,66.78,66.82,24400.0,54.4479,54.4561,54.3828,54.4153,24400.0
2013-03-25 15:30:00,66.81,66.89,66.8,66.83,26400.0,54.4072,54.4723,54.3991,54.4235,26400.0
2013-03-25 15:35:00,66.85,66.96,66.83,66.92,26600.0,54.4398,54.5294,54.4235,54.4968,26600.0
2013-03-25 15:40:00,66.94,66.97,66.91,66.94,36600.0,54.5131,54.5375,54.4886,54.5131,36600.0
2013-03-25 15:45:00,66.93,66.94,66.83,66.85,50600.0,54.5049,54.5131,54.4235,54.4398,50600.0
2013-03-25 15:50:00,66.86,66.97,66.82,66.97,73000.0,54.4479,54.5375,54.4153,54.5375,73000.0
2013-03-25 15:55:00,66.98,67.06,66.95,66.97,100000.0,54.5456,54.6108,54.5212,54.5375,100000.0
2013-03-26 09:30:00,67.35,67.39,67.22,67.28,40200.0,54.847,54.8795,54.7411,54.7899,40200.0
2013-03-26 09:35:00,67.24,67.46,67.24,67.4,21200.0,54.7574,54.9365,54.7574,54.8877,21200.0
2013-03-26 09:40:00,67.44,67.56,67.33,67.53,40200.0,54.9202,55.018,54.8307,54.9935,40200.0
2013-03-26 09:45:00,67.51,67.52,67.43,67.46,46600.0,54.9772,54.9854,54.9121,54.9365,46600.0
2013-03-26 09:50:00,67.47,67.67,67.47,67.64,154800.0,54.9447,55.1075,54.9447,55.0831,154800.0
2013-03-26 09:55:00,67.61,67.78,67.61,67.74,20200.0,55.0587,55.1971,55.0587,55.1646,20200.0
2013-03-26 10:00:00,67.72,67.78,67.47,67.75,49600.0,55.1483,55.1971,54.9447,55.1727,49600.0
2013-03-26 10:05:00,67.78,67.81,67.63,67.81,103000.0,55.1971,55.2216,55.075,55.2216,103000.0
2013-03-26 10:10:00,67.8,67.95,67.76,67.79,28000.0,55.2134,55.3356,55.1808,55.2053,28000.0
2013-03-26 10:15:00,67.78,67.82,67.69,67.76,15600.0,55.1971,55.2297,55.1238,55.1808,15600.0
2013-03-26 10:20:00,67.77,67.83,67.69,67.69,44400.0,55.189,55.2378,55.1238,55.1238,44400.0
2013-03-26 10:25:00,67.7,67.8,67.64,67.78,16400.0,55.132,55.2134,55.0831,55.1971,16400.0
2013-03-26 10:30:00,67.8,67.85,67.64,67.64,26000.0,55.2134,55.2541,55.0831,55.0831,26000.0
2013-03-26 10:35:00,67.66,67.72,67.61,67.68,19400.0,55.0994,55.1483,55.0587,55.1157,19400.0
2013-03-26 10:40:00,67.67,67.67,67.57,67.57,21400.0,55.1075,55.1075,55.0261,55.0261,21400.0
2013-03-26 10:45:00,67.58,67.63,67.52,67.61,22000.0,55.0343,55.075,54.9854,55.0587,22000.0
2013-03-26 10:50:00,67.61,67.71,67.6,67.66,14400.0,55.0587,55.1401,55.0505,55.0994,14400.0
2013-03-26 10:55:00,67.67,67.77,67.64,67.67,13600.0,55.1075,55.189,55.0831,55.1075,13600.0
2013-03-26 11:00:00,67.65,67.72,67.58,67.66,16000.0,55.0913,55.1483,55.0343,55.0994,16000.0
2013-03-26 11:05:00,67.64,67.66,67.6,67.63,14200.0,55.0831,55.0994,55.0505,55.075,14200.0
2013-03-26 11:10:00,67.63,67.67,67.58,67.58,15000.0,55.075,55.1075,55.0343,55.0343,15000.0
2013-03-26 11:15:00,67.58,67.6,67.53,67.53,14200.0,55.0343,55.0505,54.9935,54.9935,14200.0
2013-03-26 11:20:00,67.53,67.53,67.39,67.49,21200.0,54.9935,54.9935,54.8795,54.961,21200.0
2013-03-26 11:25:00,67.51,67.53,67.41,67.42,9800.0,54.9772,54.9935,54.8958,54.904,9800.0
2013-03-26 11:30:00,67.41,67.46,67.37,67.38,11000.0,54.8958,54.9365,54.8632,54.8714,11000.0
2013-03-26 11:35:00,67.36,67.36,67.28,67.28,11600.0,54.8551,54.8551,54.7899,54.7899,11600.0
2013-03-26 11:40:00,67.29,67.32,67.23,67.32,11600.0,54.7981,54.8225,54.7492,54.8225,11600.0
2013-03-26 11:45:00,67.31,67.33,67.28,67.31,13800.0,54.8144,54.8307,54.7899,54.8144,13800.0
2013-03-26 11:50:00,67.3,67.37,67.3,67.35,21200.0,54.8062,54.8632,54.8062,54.847,21200.0
2013-03-26 11:55:00,67.33,67.36,67.31,67.31,13400.0,54.8307,54.8551,54.8144,54.8144,13400.0
2013-03-26 12:00:00,67.3,67.45,67.3,67.42,9800.0,54.8062,54.9284,54.8062,54.904,9800.0
2013-03-26 12:05:00,67.42,67.43,67.33,67.4,19400.0,54.904,54.9121,54.8307,54.8877,19400.0
2013-03-26 12:10:00,67.42,67.42,67.36,67.39,9600.0,54.904,54.904,54.8551,54.8795,9600.0
2013-03-26 12:15:00,67.38,67.4,67.36,67.38,17000.0,54.8714,54.8877,54.8551,54.8714,17000.0
2013-03-26 12:20:00,67.38,67.39,67.35,67.37,14600.0,54.8714,54.8795,54.847,54.8632,14600.0
2013-03-26 12:25:00,67.38,67.44,67.36,67.44,23600.0,54.8714,54.9202,54.8551,54.9202,23600.0
2013-03-26 12:30:00,67.44,67.45,67.35,67.38,11000.0,54.9202,54.9284,54.847,54.8714,11000.0
2013-03-26 12:35:00,67.37,67.39,67.37,67.38,9200.0,54.8632,54.8795,54.8632,54.8714,9200.0
2013-03-26 12:40:00,67.39,67.39,67.32,67.33,10800.0,54.8795,54.8795,54.8225,54.8307,10800.0
2013-03-26 12:45:00,67.33,67.33,67.27,67.27,11400.0,54.8307,54.8307,54.7818,54.7818,11400.0
2013-03-26 12:50:00,67.27,67.27,67.22,67.25,7600.0,54.7818,54.7818,54.7411,54.7655,7600.0
2013-03-26 12:55:00,67.25,67.26,67.19,67.2,9000.0,54.7655,54.7737,54.7167,54.7248,9000.0
2013-03-26 13:00:00,67.19,67.21,67.15,67.15,9600.0,54.7167,54.7329,54.6841,54.6841,9600.0
2013-03-26 13:05:00,67.14,67.15,67.09,67.14,16000.0,54.6759,54.6841,54.6352,54.6759,16000.0
2013-03-26 13:10:00,67.14,67.15,67.11,67.12,12600.0,54.6759,54.6841,54.6515,54.6596,12600.0
2013-03-26 13:15:00,67.12,67.12,67.06,67.09,6800.0,54.6596,54.6596,54.6108,54.6352,6800.0
2013-03-26 13:20:00,67.09,67.16,67.09,67.13,16800.0,54.6352,54.6922,54.6352,54.6678,16800.0
2013-03-26 13:25:00,67.13,67.16,67.11,67.11,13800.0,54.6678,54.6922,54.6515,54.6515,13800.0
2013-03-26 13:30:00,67.1,67.11,67.07,67.09,12800.0,54.6434,54.6515,54.6189,54.6352,12800.0
2013-03-26 13:35:00,67.09,67.13,67.09,67.13,11800.0,54.6352,54.6678,54.6352,54.6678,11800.0
2013-03-26 13:40:00,67.11,67.12,67.07,67.11,9400.0,54.6515,54.6596,54.6189,54.6515,9400.0
2013-03-26 13:45:00,67.14,67.15,67.07,67.14,11200.0,54.6759,54.6841,54.6189,54.6759,11200.0
2013-03-26 13:50:00,67.14,67.2,67.14,67.2,11200.0,54.6759,54.7248,54.6759,54.7248,11200.0
2013-03-26 13:55:00,67.19,67.19,67.14,67.14,3200.0,54.7167,54.7167,54.6759,54.6759,3200.0
2013-03-26 14:00:00,67.14,67.16,67.13,67.14,13600.0,54.6759,54.6922,54.6678,54.6759,13600.0
2013-03-26 14:05:00,67.14,67.15,67.1,67.11,11200.0,54.6759,54.6841,54.6434,54.6515,11200.0
2013-03-26 14:10:00,67.11,67.14,67.1,67.12,20600.0,54.6515,54.6759,54.6434,54.6596,20600.0
2013-03-26 14:15:00,67.11,67.17,67.11,67.17,13600.0,54.6515,54.7004,54.6515,54.7004,13600.0
2013-03-26 14:20:00,67.19,67.22,67.19,67.2,13800.0,54.7167,54.7411,54.7167,54.7248,13800.0
2013-03-26 14:25:00,67.19,67.19,67.09,67.09,10200.0,54.7167,54.7167,54.6352,54.6352,10200.0
2013-03-26 14:30:00,67.1,67.1,67.06,67.06,12000.0,54.6434,54.6434,54.6108,54.6108,12000.0
2013-03-26 14:35:00,67.05,67.09,67.01,67.09,13800.0,54.6026,54.6352,54.5701,54.6352,13800.0
2013-03-26 14:40:00,67.08,67.13,67.07,67.13,10400.0,54.6271,54.6678,54.6189,54.6678,10400.0
2013-03-26 14:45:00,67.13,67.14,67.1,67.13,8200.0,54.6678,54.6759,54.6434,54.6678,8200.0
2013-03-26 14:50:00,67.11,67.16,67.11,67.14,12600.0,54.6515,54.6922,54.6515,54.6759,12600.0
2013-03-26 14:55:00,67.13,67.16,67.11,67.14,11600.0,54.6678,54.6922,54.6515,54.6759,11600.0
2013-03-26 15:00:00,67.14,67.16,67.1,67.13,26000.0,54.6759,54.6922,54.6434,54.6678,26000.0
2013-03-26 15:05:00,67.13,67.16,67.07,67.07,18400.0,54.6678,54.6922,54.6189,54.6189,18400.0
2013-03-26 15:10:00,67.08,67.17,67.07,67.14,22600.0,54.6271,54.7004,54.6189,54.6759,22600.0
2013-03-26 15:15:00,67.14,67.17,67.07,67.09,22200.0,54.6759,54.7004,54.6189,54.6352,22200.0
2013-03-26 15:20:00,67.09,67.14,67.09,67.11,14200.0,54.6352,54.6759,54.6352,54.6515,14200.0
2013-03-26 15:25:00,67.11,67.14,67.08,67.13,28200.0,54.6515,54.6759,54.6271,54.6678,28200.0
2013-03-26 15:30:00,67.14,67.14,67.09,67.12,54200.0,54.6759,54.6759,54.6352,54.6596,54200.0
2013-03-26 15:35:00,67.12,67.14,67.11,67.12,52200.0,54.6596,54.6759,54.6515,54.6596,52200.0
2013-03-26 15:40:00,67.12,67.13,67.03,67.04,46600.0,54.6596,54.6678,54.5864,54.5945,46600.0
2013-03-26 15:45:00,67.06,67.07,66.98,66.98,91200.0,54.6108,54.6189,54.5456,54.5456,91200.0
2013-03-26 15:50:00,66.99,67.02,66.93,66.98,119600.0,54.5538,54.5782,54.5049,54.5456,119600.0
2013-03-26 15:55:00,66.98,67.01,66.92,67.01,151000.0,54.5456,54.5701,54.4968,54.5701,151000.0
2013-03-27 09:30:00,66.54,66.71,66.42,66.56,28800.0,54.1873,54.3258,54.0896,54.2036,28800.0
2013-03-27 09:35:00,66.53,66.53,66.0,66.01,39400.0,54.1792,54.1792,53.7476,53.7557,39400.0
2013-03-27 09:40:00,66.03,66.2,65.98,66.17,34800.0,53.772,53.9104,53.7313,53.886,34800.0
2013-03-27 09:45:00,66.17,66.49,66.17,66.49,9000.0,53.886,54.1466,53.886,54.1466,9000.0
2013-03-27 09:50:00,66.45,66.45,66.35,66.36,5000.0,54.114,54.114,54.0326,54.0407,5000.0
2013-03-27 09:55:00,66.39,66.4,66.29,66.33,18600.0,54.0652,54.0733,53.9837,54.0163,18600.0
2013-03-27 10:00:00,66.33,66.43,66.3,66.35,22600.0,54.0163,54.0977,53.9919,54.0326,22600.0
2013-03-27 10:05:00,66.35,66.36,66.26,66.33,35200.0,54.0326,54.0407,53.9593,54.0163,35200.0
2013-03-27 10:10:00,66.33,66.35,66.28,66.31,29000.0,54.0163,54.0326,53.9756,54.0,29000.0
2013-03-27 10:15:00,66.3,66.33,66.25,66.25,24800.0,53.9919,54.0163,53.9512,53.9512,24800.0
2013-03-27 10:20:00,66.24,66.34,66.24,66.28,10200.0,53.943,54.0245,53.943,53.9756,10200.0
2013-03-27 10:25:00,66.28,66.32,66.25,66.28,31600.0,53.9756,54.0082,53.9512,53.9756,31600.0
2013-03-27 10:30:00,66.31,66.36,66.27,66.31,39800.0,54.0,54.0407,53.9674,54.0,39800.0
2013-03-27 10:35:00,66.34,66.36,66.28,66.31,12000.0,54.0245,54.0407,53.9756,54.0,12000.0
2013-03-27 10:40:00,66.32,66.41,66.29,66.36,24000.0,54.0082,54.0815,53.9837,54.0407,24000.0
2013-03-27 10:45:00,66.39,66.44,66.32,66.35,24200.0,54.0652,54.1059,54.0082,54.0326,24200.0
2013-03-27 10:50:00,66.35,66.42,66.34,66.36,12000.0,54.0326,54.0896,54.0245,54.0407,12000.0
2013-03-27 10:55:00,66.37,66.39,66.34,66.35,16200.0,54.0489,54.0652,54.0245,54.0326,16200.0
2013-03-27 11:00:00,66.38,66.45,66.38,66.39,13200.0,54.057,54.114,54.057,54.0652,13200.0
2013-03-27 11:05:00,66.36,66.39,66.31,66.33,17200.0,54.0407,54.0652,54.0,54.0163,17200.0
2013-03-27 11:10:00,66.33,66.42,66.3,66.33,44800.0,54.0163,54.0896,53.9919,54.0163,44800.0
2013-03-27 11:15:00,66.35,66.48,66.33,66.46,42200.0,54.0326,54.1385,54.0163,54.1222,42200.0
2013-03-27 11:20:00,66.47,66.49,66.43,66.49,24800.0,54.1303,54.1466,54.0977,54.1466,24800.0
2013-03-27 11:25:00,66.47,66.47,66.33,66.4,25000.0,54.1303,54.1303,54.0163,54.0733,25000.0
2013-03-27 11:30:00,66.39,66.41,66.35,66.38,35800.0,54.0652,54.0815,54.0326,54.057,35800.0
2013-03-27 11:35:00,66.37,66.46,66.36,66.44,12800.0,54.0489,54.1222,54.0407,54.1059,12800.0
2013-03-27 11:40:00,66.42,66.43,66.41,66.43,7400.0,54.0896,54.0977,54.0815,54.0977,7400.0
2013-03-27 11:45:00,66.42,66.5,66.42,66.46,33200.0,54.0896,54.1547,54.0896,54.1222,33200.0
2013-03-27 11:50:00,66.46,66.56,66.46,66.54,41600.0,54.1222,54.2036,54.1222,54.1873,41600.0
2013-03-27 11:55:00,66.54,66.55,66.49,66.51,15200.0,54.1873,54.1955,54.1466,54.1629,15200.0
2013-03-27 12:00:00,66.49,66.61,66.49,66.61,8200.0,54.1466,54.2443,54.1466,54.2443,8200.0
2013-03-27 12:05:00,66.61,66.61,66.54,66.55,25800.0,54.2443,54.2443,54.1873,54.1955,25800.0
2013-03-27 12:10:00,66.56,66.59,66.56,66.56,6200.0,54.2036,54.228,54.2036,54.2036,6200.0
2013-03-27 12:15:00,66.58,66.61,66.53,66.56,15600.0,54.2199,54.2443,54.1792,54.2036,15600.0
2013-03-27 12:20:00,66.57,66.63,66.55,66.62,5600.0,54.2118,54.2606,54.1955,54.2525,5600.0
2013-03-27 12:25:00,66.61,66.61,66.5,66.52,11800.0,54.2443,54.2443,54.1547,54.171,11800.0
2013-03-27 12:30:00,66.53,66.58,66.49,66.57,9000.0,54.1792,54.2199,54.1466,54.2118,9000.0
2013-03-27 12:35:00,66.55,66.58,66.5,66.58,24200.0,54.1955,54.2199,54.1547,54.2199,24200.0
2013-03-27 12:40:00,66.59,66.59,66.49,66.51,11600.0,54.228,54.228,54.1466,54.1629,11600.0
2013-03-27 12:45:00,66.52,66.55,66.45,66.51,22400.0,54.171,54.1955,54.114,54.1629,22400.0
2013-03-27 12:50:00,66.51,66.58,66.51,66.57,8200.0,54.1629,54.2199,54.1629,54.2118,8200.0
2013-03-27 12:55:00,66.57,66.64,66.56,66.64,6200.0,54.2118,54.2688,54.2036,54.2688,6200.0
2013-03-27 13:00:00,66.63,66.64,66.6,66.61,6200.0,54.2606,54.2688,54.2362,54.2443,6200.0
2013-03-27 13:05:00,66.61,66.61,66.54,66.6,13600.0,54.2443,54.2443,54.1873,54.2362,13600.0
2013-03-27 13:10:00,66.58,66.58,66.48,66.5,11000.0,54.2199,54.2199,54.1385,54.1547,11000.0
2013-03-27 13:15:00,66.49,66.56,66.46,66.49,15000.0,54.1466,54.2036,54.1222,54.1466,15000.0
2013-03-27 13:20:00,66.49,66.52,66.45,66.52,14600.0,54.1466,54.171,54.114,54.171,14600.0
2013-03-27 13:25:00,66.53,66.53,66.48,66.5,15600.0,54.1792,54.1792,54.1385,54.1547,15600.0
2013-03-27 13:30:00,66.5,66.58,66.47,66.56,20800.0,54.1547,54.2199,54.1303,54.2036,20800.0
2013-03-27 13:35:00,66.54,66.54,66.41,66.44,75200.0,54.1873,54.1873,54.0815,54.1059,75200.0
2013-03-27 13:40:00,66.44,66.55,66.42,66.5,15000.0,54.1059,54.1955,54.0896,54.1547,15000.0
2013-03-27 13:45:00,66.51,66.59,66.51,66.59,11800.0,54.1629,54.228,54.1629,54.228,11800.0
2013-03-27 13:50:00,66.58,66.63,66.54,66.55,11400.0,54.2199,54.2606,54.1873,54.1955,11400.0
2013-03-27 13:55:00,66.56,66.62,66.56,66.61,5800.0,54.2036,54.2525,54.2036,54.2443,5800.0
2013-03-27 14:00:00,66.61,66.69,66.58,66.69,12200.0,54.2443,54.3095,54.2199,54.3095,12200.0
2013-03-27 14:05:00,66.69,66.69,66.64,66.64,13200.0,54.3095,54.3095,54.2688,54.2688,13200.0
2013-03-27 14:10:00,66.64,66.67,66.6,66.6,16600.0,54.2688,54.2932,54.2362,54.2362,16600.0
2013-03-27 14:15:00,66.61,66.61,66.56,66.6,8600.0,54.2443,54.2443,54.2036,54.2362,8600.0
2013-03-27 14:20:00,66.61,66.62,66.6,66.6,20600.0,54.2443,54.2525,54.2362,54.2362,20600.0
2013-03-27 14:25:00,66.6,66.73,66.59,66.7,12000.0,54.2362,54.342,54.228,54.3176,12000.0
2013-03-27 14:30:00,66.7,66.71,66.6,66.61,12800.0,54.3176,54.3258,54.2362,54.2443,12800.0
2013-03-27 14:35:00,66.59,66.69,66.59,66.69,19200.0,54.228,54.3095,54.228,54.3095,19200.0
2013-03-27 14:40:00,66.7,66.76,66.69,66.74,18800.0,54.3176,54.3665,54.3095,54.3502,18800.0
2013-03-27 14:45:00,66.75,66.82,66.75,66.77,27400.0,54.3583,54.4153,54.3583,54.3746,27400.0
2013-03-27 14:50:00,66.77,66.81,66.77,66.78,12600.0,54.3746,54.4072,54.3746,54.3828,12600.0
2013-03-27 14:55:00,66.78,66.79,66.7,66.73,75400.0,54.3828,54.3909,54.3176,54.342,75400.0
2013-03-27 15:00:00,66.74,66.82,66.7,66.76,14600.0,54.3502,54.4153,54.3176,54.3665,14600.0
2013-03-27 15:05:00,66.77,66.81,66.75,66.77,20800.0,54.3746,54.4072,54.3583,54.3746,20800.0
2013-03-27 15:10:00,66.78,66.81,66.77,66.8,42000.0,54.3828,54.4072,54.3746,54.3991,42000.0
2013-03-27 15:15:00,66.8,66.85,66.76,66.81,38600.0,54.3991,54.4398,54.3665,54.4072,38600.0
2013-03-27 15:20:00,66.81,66.83,66.74,66.74,22600.0,54.4072,54.4235,54.3502,54.3502,22600.0
2013-03-27 15:25:00,66.75,66.77,66.72,66.75,35000.0,54.3583,54.3746,54.3339,54.3583,35000.0
2013-03-27 15:30:00,66.76,66.77,66.7,66.76,33200.0,54.3665,54.3746,54.3176,54.3665,33200.0
2013-03-27 15:35:00,66.75,66.76,66.69,66.74,15800.0,54.3583,54.3665,54.3095,54.3502,15800.0
2013-03-27 15:40:00,66.73,66.76,66.73,66.75,13200.0,54.342,54.3665,54.342,54.3583,13200.0
2013-03-27 15:45:00,66.74,66.75,66.65,66.67,30000.0,54.3502,54.3583,54.2769,54.2932,30000.0
2013-03-27 15:50:00,66.67,66.71,66.64,66.69,32400.0,54.2932,54.3258,54.2688,54.3095,32400.0
2013-03-27 15:55:00,66.68,66.75,66.68,66.72,84400.0,54.3013,54.3583,54.3013,54.3339,84400.0
2013-03-28 09:30:00,66.67,66.73,66.49,66.67,42800.0,54.2932,54.342,54.1466,54.2932,42800.0
2013-03-28 09:35:00,66.69,66.83,66.69,66.81,27800.0,54.3095,54.4235,54.3095,54.4072,27800.0
2013-03-28 09:40:00,66.76,66.76,66.53,66.57,11400.0,54.3665,54.3665,54.1792,54.2118,11400.0
2013-03-28 09:45:00,66.6,66.63,66.44,66.53,24000.0,54.2362,54.2606,54.1059,54.1792,24000.0
2013-03-28 09:50:00,66.52,66.78,66.52,66.72,18600.0,54.171,54.3828,54.171,54.3339,18600.0
2013-03-28 09:55:00,66.67,66.67,66.51,66.51,21800.0,54.2932,54.2932,54.1629,54.1629,21800.0
2013-03-28 10:00:00,66.52,66.58,66.46,66.58,24400.0,54.171,54.2199,54.1222,54.2199,24400.0
2013-03-28 10:05:00,66.58,66.58,66.44,66.52,11000.0,54.2199,54.2199,54.1059,54.171,11000.0
2013-03-28 10:10:00,66.52,66.59,66.5,66.55,9200.0,54.171,54.228,54.1547,54.1955,9200.0
2013-03-28 10:15:00,66.56,66.6,66.52,66.6,15800.0,54.2036,54.2362,54.171,54.2362,15800.0
2013-03-28 10:20:00,66.6,66.68,66.58,66.65,22000.0,54.2362,54.3013,54.2199,54.2769,22000.0
2013-03-28 10:25:00,66.67,66.68,66.56,66.63,14800.0,54.2932,54.3013,54.2036,54.2606,14800.0
2013-03-28 10:30:00,66.62,66.72,66.61,66.69,19000.0,54.2525,54.3339,54.2443,54.3095,19000.0
2013-03-28 10:35:00,66.72,66.74,66.67,66.7,7400.0,54.3339,54.3502,54.2932,54.3176,7400.0
2013-03-28 10:40:00,66.71,66.73,66.66,66.73,21000.0,54.3258,54.342,54.285,54.342,21000.0
2013-03-28 10:45:00,66.75,66.76,66.69,66.75,14200.0,54.3583,54.3665,54.3095,54.3583,14200.0
2013-03-28 10:50:00,66.76,66.8,66.73,66.79,12200.0,54.3665,54.3991,54.342,54.3909,12200.0
2013-03-28 10:55:00,66.77,66.92,66.77,66.88,20200.0,54.3746,54.4968,54.3746,54.4642,20200.0
2013-03-28 11:00:00,66.88,66.89,66.82,66.86,10200.0,54.4642,54.4723,54.4153,54.4479,10200.0
2013-03-28 11:05:00,66.83,66.87,66.73,66.73,12200.0,54.4235,54.4561,54.342,54.342,12200.0
2013-03-28 11:10:00,66.73,66.78,66.73,66.76,7600.0,54.342,54.3828,54.342,54.3665,7600.0
2013-03-28 11:15:00,66.76,66.79,66.74,66.79,11400.0,54.3665,54.3909,54.3502,54.3909,11400.0
2013-03-28 11:20:00,66.79,66.85,66.78,66.8,13000.0,54.3909,54.4398,54.3828,54.3991,13000.0
2013-03-28 11:25:00,66.81,66.86,66.8,66.86,23800.0,54.4072,54.4479,54.3991,54.4479,23800.0
2013-03-28 11:30:00,66.86,66.88,66.78,66.78,13800.0,54.4479,54.4642,54.3828,54.3828,13800.0
2013-03-28 11:35:00,66.79,66.79,66.67,66.67,43400.0,54.3909,54.3909,54.2932,54.2932,43400.0
2013-03-28 11:40:00,66.67,66.75,66.64,66.74,36800.0,54.2932,54.3583,54.2688,54.3502,36800.0
2013-03-28 11:45:00,66.72,66.75,66.68,66.73,25200.0,54.3339,54.3583,54.3013,54.342,25200.0
2013-03-28 11:50:00,66.72,66.8,66.68,66.78,16000.0,54.3339,54.3991,54.3013,54.3828,16000.0
2013-03-28 11:55:00,66.78,66.81,66.76,66.77,8800.0,54.3828,54.4072,54.3665,54.3746,8800.0
2013-03-28 12:00:00,66.75,66.77,66.69,66.72,21600.0,54.3583,54.3746,54.3095,54.3339,21600.0
2013-03-28 12:05:00,66.73,66.79,66.72,66.72,19400.0,54.342,54.3909,54.3339,54.3339,19400.0
2013-03-28 12:10:00,66.73,66.73,66.7,66.72,14200.0,54.342,54.342,54.3176,54.3339,14200.0
2013-03-28 12:15:00,66.69,66.73,66.68,66.71,6400.0,54.3095,54.342,54.3013,54.3258,6400.0
2013-03-28 12:20:00,66.72,66.77,66.64,66.65,44200.0,54.3339,54.3746,54.2688,54.2769,44200.0
2013-03-28 12:25:00,66.65,66.65,66.51,66.52,21200.0,54.2769,54.2769,54.1629,54.171,21200.0
2013-03-28 12:30:00,66.53,66.6,66.47,66.58,10200.0,54.1792,54.2362,54.1303,54.2199,10200.0
2013-03-28 12:35:00,66.61,66.71,66.61,66.7,39200.0,54.2443,54.3258,54.2443,54.3176,39200.0
2013-03-28 12:40:00,66.7,66.72,66.67,66.7,37600.0,54.3176,54.3339,54.2932,54.3176,37600.0
2013-03-28 12:45:00,66.72,66.78,66.71,66.74,11800.0,54.3339,54.3828,54.3258,54.3502,11800.0
2013-03-28 12:50:00,66.74,66.74,66.62,66.64,10800.0,54.3502,54.3502,54.2525,54.2688,10800.0
2013-03-28 12:55:00,66.65,66.72,66.64,66.71,4600.0,54.2769,54.3339,54.2688,54.3258,4600.0
2013-03-28 13:00:00,66.71,66.71,66.6,66.62,17400.0,54.3258,54.3258,54.2362,54.2525,17400.0
2013-03-28 13:05:00,66.6,66.66,66.6,66.65,12800.0,54.2362,54.285,54.2362,54.2769,12800.0
2013-03-28 13:10:00,66.65,66.66,66.61,66.63,47200.0,54.2769,54.285,54.2443,54.2606,47200.0
2013-03-28 13:15:00,66.63,66.64,66.63,66.63,8600.0,54.2606,54.2688,54.2606,54.2606,8600.0
2013-03-28 13:20:00,66.62,66.64,66.61,66.62,19800.0,54.2525,54.2688,54.2443,54.2525,19800.0
2013-03-28 13:25:00,66.63,66.64,66.61,66.63,19800.0,54.2606,54.2688,54.2443,54.2606,19800.0
2013-03-28 13:30:00,66.63,66.7,66.63,66.7,22000.0,54.2606,54.3176,54.2606,54.3176,22000.0
2013-03-28 13:35:00,66.7,66.72,66.69,66.69,43200.0,54.3176,54.3339,54.3095,54.3095,43200.0
2013-03-28 13:40:00,66.7,66.82,66.7,66.82,17800.0,54.3176,54.4153,54.3176,54.4153,17800.0
2013-03-28 13:45:00,66.8,66.82,66.75,66.77,49800.0,54.3991,54.4153,54.3583,54.3746,49800.0
2013-03-28 13:50:00,66.78,66.79,66.76,66.79,22400.0,54.3828,54.3909,54.3665,54.3909,22400.0
2013-03-28 13:55:00,66.79,66.83,66.77,66.8,9200.0,54.3909,54.4235,54.3746,54.3991,9200.0
2013-03-28 14:00:00,66.81,66.85,66.81,66.81,21600.0,54.4072,54.4398,54.4072,54.4072,21600.0
2013-03-28 14:05:00,66.8,66.81,66.76,66.78,15800.0,54.3991,54.4072,54.3665,54.3828,15800.0
2013-03-28 14:10:00,66.78,66.82,66.76,66.78,17200.0,54.3828,54.4153,54.3665,54.3828,17200.0
2013-03-28 14:15:00,66.79,66.85,66.79,66.85,5800.0,54.3909,54.4398,54.3909,54.4398,5800.0
2013-03-28 14:20:00,66.85,66.92,66.85,66.89,7000.0,54.4398,54.4968,54.4398,54.4723,7000.0
2013-03-28 14:25:00,66.89,66.91,66.83,66.83,22600.0,54.4723,54.4886,54.4235,54.4235,22600.0
2013-03-28 14:30:00,66.85,66.86,66.81,66.82,9600.0,54.4398,54.4479,54.4072,54.4153,9600.0
2013-03-28 14:35:00,66.81,66.82,66.8,66.81,8000.0,54.4072,54.4153,54.3991,54.4072,8000.0
2013-03-28 14:40:00,66.8,66.81,66.77,66.81,5800.0,54.3991,54.4072,54.3746,54.4072,5800.0
2013-03-28 14:45:00,66.81,66.82,66.78,66.8,27800.0,54.4072,54.4153,54.3828,54.3991,27800.0
2013-03-28 14:50:00,66.8,66.81,66.77,66.81,21200.0,54.3991,54.4072,54.3746,54.4072,21200.0
2013-03-28 14:55:00,66.81,66.83,66.77,66.8,14600.0,54.4072,54.4235,54.3746,54.3991,14600.0
2013-03-28 15:00:00,66.82,66.83,66.77,66.82,13200.0,54.4153,54.4235,54.3746,54.4153,13200.0
2013-03-28 15:05:00,66.83,66.83,66.77,66.81,26000.0,54.4235,54.4235,54.3746,54.4072,26000.0
2013-03-28 15:10:00,66.81,66.83,66.78,66.8,17200.0,54.4072,54.4235,54.3828,54.3991,17200.0
2013-03-28 15:15:00,66.81,66.83,66.79,66.82,23600.0,54.4072,54.4235,54.3909,54.4153,23600.0
2013-03-28 15:20:00,66.82,66.89,66.81,66.88,30000.0,54.4153,54.4723,54.4072,54.4642,30000.0
2013-03-28 15:25:00,66.89,66.93,66.85,66.89,28000.0,54.4723,54.5049,54.4398,54.4723,28000.0
2013-03-28 15:30:00,66.89,66.92,66.85,66.88,73200.0,54.4723,54.4968,54.4398,54.4642,73200.0
2013-03-28 15:35:00,66.88,66.93,66.85,66.85,32800.0,54.4642,54.5049,54.4398,54.4398,32800.0
2013-03-28 15:40:00,66.85,66.92,66.83,66.88,48800.0,54.4398,54.4968,54.4235,54.4642,48800.0
2013-03-28 15:45:00,66.88,66.95,66.88,66.94,38600.0,54.4642,54.5212,54.4642,54.5131,38600.0
2013-03-28 15:50:00,66.92,67.03,66.92,66.97,40800.0,54.4968,54.5864,54.4968,54.5375,40800.0
2013-03-28 15:55:00,67.0,67.05,66.92,66.98,138200.0,54.5619,54.6026,54.4968,54.5456,138200.0
2013-04-01 09:30:00,66.83,66.97,66.6,66.73,52800.0,54.4235,54.5375,54.2362,54.342,52800.0
2013-04-01 09:35:00,66.67,66.79,66.66,66.73,30600.0,54.2932,54.3909,54.285,54.342,30600.0
2013-04-01 09:40:00,66.72,66.91,66.64,66.86,54800.0,54.3339,54.4886,54.2688,54.4479,54800.0
2013-04-01 09:45:00,66.86,66.89,66.8,66.83,32600.0,54.4479,54.4723,54.3991,54.4235,32600.0
2013-04-01 09:50:00,66.84,66.85,66.74,66.77,34000.0,54.4316,54.4398,54.3502,54.3746,34000.0
2013-04-01 09:55:00,66.76,66.83,66.75,66.77,33000.0,54.3665,54.4235,54.3583,54.3746,33000.0
2013-04-01 10:00:00,66.8,66.82,66.67,66.69,65600.0,54.3991,54.4153,54.2932,54.3095,65600.0
2013-04-01 10:05:00,66.69,66.78,66.64,66.73,28600.0,54.3095,54.3828,54.2688,54.342,28600.0
2013-04-01 10:10:00,66.72,66.99,66.72,66.94,41000.0,54.3339,54.5538,54.3339,54.5131,41000.0
2013-04-01 10:15:00,66.93,67.08,66.89,67.08,30600.0,54.5049,54.6271,54.4723,54.6271,30600.0
2013-04-01 10:20:00,67.07,67.07,67.01,67.02,9200.0,54.6189,54.6189,54.5701,54.5782,9200.0
2013-04-01 10:25:00,67.01,67.17,66.98,67.11,67200.0,54.5701,54.7004,54.5456,54.6515,67200.0
2013-04-01 10:30:00,67.13,67.24,67.01,67.04,48800.0,54.6678,54.7574,54.5701,54.5945,48800.0
2013-04-01 10:35:00,67.02,67.1,66.96,67.01,39600.0,54.5782,54.6434,54.5294,54.5701,39600.0
2013-04-01 10:40:00,67.0,67.03,66.92,66.98,30000.0,54.5619,54.5864,54.4968,54.5456,30000.0
2013-04-01 10:45:00,66.99,67.01,66.93,66.98,30200.0,54.5538,54.5701,54.5049,54.5456,30200.0
2013-04-01 10:50:00,66.98,67.0,66.96,66.99,43800.0,54.5456,54.5619,54.5294,54.5538,43800.0
2013-04-01 10:55:00,66.98,66.99,66.93,66.97,27000.0,54.5456,54.5538,54.5049,54.5375,27000.0
2013-04-01 11:00:00,66.97,66.98,66.95,66.98,25800.0,54.5375,54.5456,54.5212,54.5456,25800.0
2013-04-01 11:05:00,66.98,67.01,66.95,66.98,15000.0,54.5456,54.5701,54.5212,54.5456,15000.0
2013-04-01 11:10:00,66.98,67.05,66.98,67.0,12800.0,54.5456,54.6026,54.5456,54.5619,12800.0
2013-04-01 11:15:00,67.0,67.02,66.99,67.0,27000.0,54.5619,54.5782,54.5538,54.5619,27000.0
2013-04-01 11:20:00,67.0,67.05,66.98,67.01,38200.0,54.5619,54.6026,54.5456,54.5701,38200.0
2013-04-01 11:25:00,67.01,67.1,66.99,67.02,66000.0,54.5701,54.6434,54.5538,54.5782,66000.0
2013-04-01 11:30:00,67.02,67.06,66.87,66.88,85400.0,54.5782,54.6108,54.4561,54.4642,85400.0
2013-04-01 11:35:00,66.91,66.91,66.86,66.88,27800.0,54.4886,54.4886,54.4479,54.4642,27800.0
2013-04-01 11:40:00,66.88,66.92,66.76,66.82,32400.0,54.4642,54.4968,54.3665,54.4153,32400.0
2013-04-01 11:45:00,66.83,66.92,66.82,66.89,31200.0,54.4235,54.4968,54.4153,54.4723,31200.0
2013-04-01 11:50:00,66.89,66.89,66.82,66.83,15800.0,54.4723,54.4723,54.4153,54.4235,15800.0
2013-04-01 11:55:00,66.83,66.95,66.83,66.84,43800.0,54.4235,54.5212,54.4235,54.4316,43800.0
2013-04-01 12:00:00,66.83,66.92,66.78,66.88,34600.0,54.4235,54.4968,54.3828,54.4642,34600.0
2013-04-01 12:05:00,66.89,66.94,66.88,66.91,17200.0,54.4723,54.5131,54.4642,54.4886,17200.0
2013-04-01 12:10:00,66.91,66.97,66.89,66.95,12200.0,54.4886,54.5375,54.4723,54.5212,12200.0
2013-04-01 12:15:00,66.95,66.99,66.95,66.99,29800.0,54.5212,54.5538,54.5212,54.5538,29800.0
2013-04-01 12:20:00,67.0,67.0,66.88,66.91,30000.0,54.5619,54.5619,54.4642,54.4886,30000.0
2013-04-01 12:25:00,66.89,66.97,66.89,66.91,17000.0,54.4723,54.5375,54.4723,54.4886,17000.0
2013-04-01 12:30:00,66.91,66.97,66.91,66.92,24400.0,54.4886,54.5375,54.4886,54.4968,24400.0
2013-04-01 12:35:00,66.92,66.94,66.89,66.92,10600.0,54.4968,54.5131,54.4723,54.4968,10600.0
2013-04-01 12:40:00,66.92,66.93,66.9,66.91,11200.0,54.4968,54.5049,54.4805,54.4886,11200.0
2013-04-01 12:45:00,66.9,66.95,66.9,66.92,16400.0,54.4805,54.5212,54.4805,54.4968,16400.0
2013-04-01 12:50:00,66.92,66.98,66.92,66.94,10000.0,54.4968,54.5456,54.4968,54.5131,10000.0
2013-04-01 12:55:00,66.94,66.98,66.91,66.98,17400.0,54.5131,54.5456,54.4886,54.5456,17400.0
2013-04-01 13:00:00,66.98,66.99,66.94,66.97,13200.0,54.5456,54.5538,54.5131,54.5375,13200.0
2013-04-01 13:05:00,66.97,67.01,66.95,66.96,14600.0,54.5375,54.5701,54.5212,54.5294,14600.0
2013-04-01 13:10:00,66.95,66.97,66.94,66.97,11400.0,54.5212,54.5375,54.5131,54.5375,11400.0
2013-04-01 13:15:00,66.97,66.99,66.95,66.96,7600.0,54.5375,54.5538,54.5212,54.5294,7600.0
2013-04-01 13:20:00,66.97,67.05,66.94,67.04,10000.0,54.5375,54.6026,54.5131,54.5945,10000.0
2013-04-01 13:25:00,67.04,67.05,66.98,67.03,21600.0,54.5945,54.6026,54.5456,54.5864,21600.0
2013-04-01 13:30:00,67.04,67.1,67.04,67.1,13600.0,54.5945,54.6434,54.5945,54.6434,13600.0
2013-04-01 13:35:00,67.1,67.11,66.99,67.04,41200.0,54.6434,54.6515,54.5538,54.5945,41200.0
2013-04-01 13:40:00,67.02,67.06,66.94,66.94,14200.0,54.5782,54.6108,54.5131,54.5131,14200.0
2013-04-01 13:45:00,66.95,66.97,66.93,66.96,10800.0,54.5212,54.5375,54.5049,54.5294,10800.0
2013-04-01 13:50:00,66.95,66.97,66.92,66.95,31400.0,54.5212,54.5375,54.4968,54.5212,31400.0
2013-04-01 13:55:00,66.95,66.96,66.89,66.91,50600.0,54.5212,54.5294,54.4723,54.4886,50600.0
2013-04-01 14:00:00,66.92,66.96,66.89,66.92,17400.0,54.4968,54.5294,54.4723,54.4968,17400.0
2013-04-01 14:05:00,66.91,66.97,66.91,66.94,25000.0,54.4886,54.5375,54.4886,54.5131,25000.0
2013-04-01 14:10:00,66.95,67.03,66.9,66.97,47800.0,54.5212,54.5864,54.4805,54.5375,47800.0
2013-04-01 14:15:00,66.97,66.97,66.9,66.9,23800.0,54.5375,54.5375,54.4805,54.4805,23800.0
2013-04-01 14:20:00,66.9,66.92,66.9,66.91,19800.0,54.4805,54.4968,54.4805,54.4886,19800.0
2013-04-01 14:25:00,66.92,66.97,66.9,66.97,24800.0,54.4968,54.5375,54.4805,54.5375,24800.0
2013-04-01 14:30:00,66.97,66.99,66.95,66.95,35000.0,54.5375,54.5538,54.5212,54.5212,35000.0
2013-04-01 14:35:00,66.96,67.0,66.95,66.96,26600.0,54.5294,54.5619,54.5212,54.5294,26600.0
2013-04-01 14:40:00,66.97,67.01,66.94,67.01,55400.0,54.5375,54.5701,54.5131,54.5701,55400.0
2013-04-01 14:45:00,67.0,67.06,66.98,67.02,18200.0,54.5619,54.6108,54.5456,54.5782,18200.0
2013-04-01 14:50:00,67.03,67.08,67.02,67.07,23400.0,54.5864,54.6271,54.5782,54.6189,23400.0
2013-04-01 14:55:00,67.06,67.16,67.03,67.03,29600.0,54.6108,54.6922,54.5864,54.5864,29600.0
2013-04-01 15:00:00,67.03,67.05,66.95,67.03,33000.0,54.5864,54.6026,54.5212,54.5864,33000.0
2013-04-01 15:05:00,67.03,67.04,66.97,66.97,14200.0,54.5864,54.5945,54.5375,54.5375,14200.0
2013-04-01 15:10:00,66.98,67.01,66.96,67.0,26400.0,54.5456,54.5701,54.5294,54.5619,26400.0
2013-04-01 15:15:00,67.0,67.03,66.95,66.98,44800.0,54.5619,54.5864,54.5212,54.5456,44800.0
2013-04-01 15:20:00,66.97,67.04,66.95,67.0,40000.0,54.5375,54.5945,54.5212,54.5619,40000.0
2013-04-01 15:25:00,66.97,67.04,66.97,66.99,15200.0,54.5375,54.5945,54.5375,54.5538,15200.0
2013-04-01 15:30:00,66.99,67.03,66.96,66.97,66600.0,54.5538,54.5864,54.5294,54.5375,66600.0
2013-04-01 15:35:00,66.97,67.02,66.97,66.99,49600.0,54.5375,54.5782,54.5375,54.5538,49600.0
2013-04-01 15:40:00,66.98,67.04,66.96,67.03,45000.0,54.5456,54.5945,54.5294,54.5864,45000.0
2013-04-01 15:45:00,67.02,67.06,66.99,67.03,36000.0,54.5782,54.6108,54.5538,54.5864,36000.0
2013-04-01 15:50:00,67.02,67.07,66.97,67.03,80800.0,54.5782,54.6189,54.5375,54.5864,80800.0
2013-04-01 15:55:00,67.03,67.14,67.03,67.08,82400.0,54.5864,54.6759,54.5864,54.6271,82400.0
2013-04-02 09:30:00,67.38,67.39,67.12,67.29,27000.0,54.8714,54.8795,54.6596,54.7981,27000.0
2013-04-02 09:35:00,67.38,67.5,67.36,67.41,24600.0,54.8714,54.9691,54.8551,54.8958,24600.0
2013-04-02 09:40:00,67.39,67.39,67.29,67.3,9000.0,54.8795,54.8795,54.7981,54.8062,9000.0
2013-04-02 09:45:00,67.28,67.34,67.16,67.17,18600.0,54.7899,54.8388,54.6922,54.7004,18600.0
2013-04-02 09:50:00,67.21,67.25,67.1,67.12,16000.0,54.7329,54.7655,54.6434,54.6596,16000.0
2013-04-02 09:55:00,67.1,67.1,66.96,66.96,20600.0,54.6434,54.6434,54.5294,54.5294,20600.0
2013-04-02 10:00:00,66.97,67.03,66.8,66.86,58400.0,54.5375,54.5864,54.3991,54.4479,58400.0
2013-04-02 10:05:00,66.86,67.01,66.82,66.99,15400.0,54.4479,54.5701,54.4153,54.5538,15400.0
2013-04-02 10:10:00,66.97,66.97,66.82,66.82,19200.0,54.5375,54.5375,54.4153,54.4153,19200.0
2013-04-02 10:15:00,66.85,66.88,66.8,66.85,10400.0,54.4398,54.4642,54.3991,54.4398,10400.0
2013-04-02 10:20:00,66.81,66.89,66.8,66.83,48600.0,54.4072,54.4723,54.3991,54.4235,48600.0
2013-04-02 10:25:00,66.85,66.95,66.82,66.88,12400.0,54.4398,54.5212,54.4153,54.4642,12400.0
2013-04-02 10:30:00,66.84,66.86,66.75,66.8,17800.0,54.4316,54.4479,54.3583,54.3991,17800.0
2013-04-02 10:35:00,66.77,66.81,66.66,66.81,57600.0,54.3746,54.4072,54.285,54.4072,57600.0
2013-04-02 10:40:00,66.81,66.97,66.8,66.96,39400.0,54.4072,54.5375,54.3991,54.5294,39400.0
2013-04-02 10:45:00,66.98,67.04,66.92,67.04,5600.0,54.5456,54.5945,54.4968,54.5945,5600.0
2013-04-02 10:50:00,67.07,67.11,66.99,67.1,16000.0,54.6189,54.6515,54.5538,54.6434,16000.0
2013-04-02 10:55:00,67.07,67.14,67.07,67.09,21600.0,54.6189,54.6759,54.6189,54.6352,21600.0
2013-04-02 11:00:00,67.1,67.11,67.05,67.11,29400.0,54.6434,54.6515,54.6026,54.6515,29400.0
2013-04-02 11:05:00,67.08,67.08,66.98,66.99,16200.0,54.6271,54.6271,54.5456,54.5538,16200.0
2013-04-02 11:10:00,66.99,67.02,66.92,66.97,23800.0,54.5538,54.5782,54.4968,54.5375,23800.0
2013-04-02 11:15:00,66.96,67.05,66.96,67.01,17200.0,54.5294,54.6026,54.5294,54.5701,17200.0
2013-04-02 11:20:00,67.01,67.02,66.95,66.98,10600.0,54.5701,54.5782,54.5212,54.5456,10600.0
2013-04-02 11:25:00,66.95,66.98,66.94,66.94,4000.0,54.5212,54.5456,54.5131,54.5131,4000.0
2013-04-02 11:30:00,66.93,67.03,66.92,67.03,9200.0,54.5049,54.5864,54.4968,54.5864,9200.0
2013-04-02 11:35:00,67.01,67.03,66.95,66.95,8200.0,54.5701,54.5864,54.5212,54.5212,8200.0
2013-04-02 11:40:00,66.96,67.02,66.95,67.0,23400.0,54.5294,54.5782,54.5212,54.5619,23400.0
2013-04-02 11:45:00,66.99,67.0,66.95,66.98,17800.0,54.5538,54.5619,54.5212,54.5456,17800.0
2013-04-02 11:50:00,66.97,67.03,66.97,67.03,5200.0,54.5375,54.5864,54.5375,54.5864,5200.0
2013-04-02 11:55:00,67.01,67.02,66.97,66.99,4800.0,54.5701,54.5782,54.5375,54.5538,4800.0
2013-04-02 12:00:00,66.99,67.01,66.97,66.98,30000.0,54.5538,54.5701,54.5375,54.5456,30000.0
2013-04-02 12:05:00,66.97,66.99,66.97,66.98,7800.0,54.5375,54.5538,54.5375,54.5456,7800.0
2013-04-02 12:10:00,66.99,67.05,66.98,66.98,9200.0,54.5538,54.6026,54.5456,54.5456,9200.0
2013-04-02 12:15:00,66.98,66.98,66.95,66.95,10200.0,54.5456,54.5456,54.5212,54.5212,10200.0
2013-04-02 12:20:00,66.95,66.98,66.92,66.97,10400.0,54.5212,54.5456,54.4968,54.5375,10400.0
2013-04-02 12:25:00,66.96,67.02,66.95,67.0,8400.0,54.5294,54.5782,54.5212,54.5619,8400.0
2013-04-02 12:30:00,66.99,67.02,66.98,67.0,6200.0,54.5538,54.5782,54.5456,54.5619,6200.0
2013-04-02 12:35:00,66.99,67.02,66.97,66.98,34400.0,54.5538,54.5782,54.5375,54.5456,34400.0
2013-04-02 12:40:00,66.98,67.0,66.96,66.97,11200.0,54.5456,54.5619,54.5294,54.5375,11200.0
2013-04-02 12:45:00,66.96,67.05,66.95,67.03,52600.0,54.5294,54.6026,54.5212,54.5864,52600.0
2013-04-02 12:50:00,67.03,67.05,67.01,67.01,10000.0,54.5864,54.6026,54.5701,54.5701,10000.0
2013-04-02 12:55:00,67.03,67.05,66.99,67.05,20200.0,54.5864,54.6026,54.5538,54.6026,20200.0
2013-04-02 13:00:00,67.05,67.1,67.04,67.08,8800.0,54.6026,54.6434,54.5945,54.6271,8800.0
2013-04-02 13:05:00,67.1,67.13,67.07,67.09,2400.0,54.6434,54.6678,54.6189,54.6352,2400.0
2013-04-02 13:10:00,67.07,67.08,67.0,67.02,30000.0,54.6189,54.6271,54.5619,54.5782,30000.0
2013-04-02 13:15:00,67.02,67.03,66.95,66.96,19200.0,54.5782,54.5864,54.5212,54.5294,19200.0
2013-04-02 13:20:00,66.95,66.96,66.92,66.95,8800.0,54.5212,54.5294,54.4968,54.5212,8800.0
2013-04-02 13:25:00,66.95,66.95,66.9,66.91,7600.0,54.5212,54.5212,54.4805,54.4886,7600.0
2013-04-02 13:30:00,66.9,66.97,66.89,66.96,8600.0,54.4805,54.5375,54.4723,54.5294,8600.0
2013-04-02 13:35:00,66.96,67.01,66.95,66.98,8800.0,54.5294,54.5701,54.5212,54.5456,8800.0
2013-04-02 13:40:00,66.98,66.98,66.94,66.95,8200.0,54.5456,54.5456,54.5131,54.5212,8200.0
2013-04-02 13:45:00,66.95,67.02,66.93,66.93,14200.0,54.5212,54.5782,54.5049,54.5049,14200.0
2013-04-02 13:50:00,66.92,67.01,66.92,66.99,21200.0,54.4968,54.5701,54.4968,54.5538,21200.0
2013-04-02 13:55:00,66.99,67.04,66.97,67.01,44600.0,54.5538,54.5945,54.5375,54.5701,44600.0
2013-04-02 14:00:00,67.01,67.07,67.01,67.07,6200.0,54.5701,54.6189,54.5701,54.6189,6200.0
2013-04-02 14:05:00,67.07,67.07,66.97,67.01,14600.0,54.6189,54.6189,54.5375,54.5701,14600.0
2013-04-02 14:10:00,67.0,67.1,66.98,67.06,62600.0,54.5619,54.6434,54.5456,54.6108,62600.0
2013-04-02 14:15:00,67.06,67.08,67.05,67.06,19200.0,54.6108,54.6271,54.6026,54.6108,19200.0
2013-04-02 14:20:00,67.06,67.11,67.06,67.08,13800.0,54.6108,54.6515,54.6108,54.6271,13800.0
2013-04-02 14:25:00,67.07,67.07,66.9,66.92,20200.0,54.6189,54.6189,54.4805,54.4968,20200.0
2013-04-02 14:30:00,66.91,66.91,66.83,66.86,14000.0,54.4886,54.4886,54.4235,54.4479,14000.0
2013-04-02 14:35:00,66.86,66.94,66.82,66.9,12400.0,54.4479,54.5131,54.4153,54.4805,12400.0
2013-04-02 14:40:00,66.89,66.89,66.81,66.85,13800.0,54.4723,54.4723,54.4072,54.4398,13800.0
2013-04-02 14:45:00,66.86,66.88,66.83,66.83,11200.0,54.4479,54.4642,54.4235,54.4235,11200.0
2013-04-02 14:50:00,66.81,66.83,66.7,66.71,18200.0,54.4072,54.4235,54.3176,54.3258,18200.0
2013-04-02 14:55:00,66.69,66.85,66.69,66.81,22200.0,54.3095,54.4398,54.3095,54.4072,22200.0
2013-04-02 15:00:00,66.8,66.85,66.73,66.85,20800.0,54.3991,54.4398,54.342,54.4398,20800.0
2013-04-02 15:05:00,66.86,66.89,66.81,66.84,21200.0,54.4479,54.4723,54.4072,54.4316,21200.0
2013-04-02 15:10:00,66.84,66.84,66.78,66.83,15200.0,54.4316,54.4316,54.3828,54.4235,15200.0
2013-04-02 15:15:00,66.84,66.84,66.76,66.81,14400.0,54.4316,54.4316,54.3665,54.4072,14400.0
2013-04-02 15:20:00,66.81,66.81,66.76,66.79,14800.0,54.4072,54.4072,54.3665,54.3909,14800.0
2013-04-02 15:25:00,66.81,66.84,66.78,66.78,25000.0,54.4072,54.4316,54.3828,54.3828,25000.0
2013-04-02 15:30:00,66.78,66.86,66.77,66.86,17600.0,54.3828,54.4479,54.3746,54.4479,17600.0
2013-04-02 15:35:00,66.84,66.85,66.76,66.79,19400.0,54.4316,54.4398,54.3665,54.3909,19400.0
2013-04-02 15:40:00,66.79,66.79,66.64,66.64,29800.0,54.3909,54.3909,54.2688,54.2688,29800.0
2013-04-02 15:45:00,66.63,66.75,66.6,66.72,25800.0,54.2606,54.3583,54.2362,54.3339,25800.0
2013-04-02 15:50:00,66.72,66.82,66.72,66.77,25400.0,54.3339,54.4153,54.3339,54.3746,25400.0
2013-04-02 15:55:00,66.77,66.88,66.77,66.85,59400.0,54.3746,54.4642,54.3746,54.4398,59400.0
2013-04-03 09:30:00,66.94,67.03,66.86,66.96,41600.0,54.5131,54.5864,54.4479,54.5294,41600.0
2013-04-03 09:35:00,66.92,66.96,66.88,66.94,16200.0,54.4968,54.5294,54.4642,54.5131,16200.0
2013-04-03 09:40:00,66.92,66.92,66.8,66.8,18400.0,54.4968,54.4968,54.3991,54.3991,18400.0
2013-04-03 09:45:00,66.83,66.85,66.66,66.67,17800.0,54.4235,54.4398,54.285,54.2932,17800.0
2013-04-03 09:50:00,66.67,66.71,66.57,66.58,26800.0,54.2932,54.3258,54.2118,54.2199,26800.0
2013-04-03 09:55:00,66.56,66.58,66.47,66.52,31000.0,54.2036,54.2199,54.1303,54.171,31000.0
2013-04-03 10:00:00,66.52,66.62,66.47,66.48,35200.0,54.171,54.2525,54.1303,54.1385,35200.0
2013-04-03 10:05:00,66.48,66.54,66.38,66.38,22000.0,54.1385,54.1873,54.057,54.057,22000.0
2013-04-03 10:10:00,66.37,66.44,66.3,66.3,34600.0,54.0489,54.1059,53.9919,53.9919,34600.0
2013-04-03 10:15:00,66.29,66.46,66.28,66.46,20400.0,53.9837,54.1222,53.9756,54.1222,20400.0
2013-04-03 10:20:00,66.45,66.48,66.28,66.4,32200.0,54.114,54.1385,53.9756,54.0733,32200.0
2013-04-03 10:25:00,66.39,66.39,66.33,66.33,15400.0,54.0652,54.0652,54.0163,54.0163,15400.0
2013-04-03 10:30:00,66.35,66.37,66.29,66.29,19600.0,54.0326,54.0489,53.9837,53.9837,19600.0
2013-04-03 10:35:00,66.31,66.32,66.25,66.3,18000.0,54.0,54.0082,53.9512,53.9919,18000.0
2013-04-03 10:40:00,66.3,66.35,66.27,66.28,16600.0,53.9919,54.0326,53.9674,53.9756,16600.0
2013-04-03 10:45:00,66.25,66.41,66.24,66.37,16400.0,53.9512,54.0815,53.943,54.0489,16400.0
2013-04-03 10:50:00,66.35,66.47,66.34,66.47,21000.0,54.0326,54.1303,54.0245,54.1303,21000.0
2013-04-03 10:55:00,66.45,66.58,66.44,66.5,42400.0,54.114,54.2199,54.1059,54.1547,42400.0
2013-04-03 11:00:00,66.49,66.55,66.46,66.51,22600.0,54.1466,54.1955,54.1222,54.1629,22600.0
2013-04-03 11:05:00,66.5,66.54,66.47,66.51,17000.0,54.1547,54.1873,54.1303,54.1629,17000.0
2013-04-03 11:10:00,66.52,66.52,66.37,66.39,26200.0,54.171,54.171,54.0489,54.0652,26200.0
2013-04-03 11:15:00,66.38,66.49,66.36,66.4,26600.0,54.057,54.1466,54.0407,54.0733,26600.0
2013-04-03 11:20:00,66.41,66.5,66.38,66.49,37800.0,54.0815,54.1547,54.057,54.1466,37800.0
2013-04-03 11:25:00,66.45,66.47,66.41,66.43,26000.0,54.114,54.1303,54.0815,54.0977,26000.0
2013-04-03 11:30:00,66.42,66.52,66.41,66.44,18000.0,54.0896,54.171,54.0815,54.1059,18000.0
2013-04-03 11:35:00,66.43,66.5,66.43,66.46,20400.0,54.0977,54.1547,54.0977,54.1222,20400.0
2013-04-03 11:40:00,66.46,66.49,66.39,66.42,28200.0,54.1222,54.1466,54.0652,54.0896,28200.0
2013-04-03 11:45:00,66.42,66.48,66.41,66.44,45000.0,54.0896,54.1385,54.0815,54.1059,45000.0
2013-04-03 11:50:00,66.42,66.45,66.39,66.42,23000.0,54.0896,54.114,54.0652,54.0896,23000.0
2013-04-03 11:55:00,66.44,66.49,66.42,66.42,57200.0,54.1059,54.1466,54.0896,54.0896,57200.0
2013-04-03 12:00:00,66.44,66.47,66.42,66.45,24000.0,54.1059,54.1303,54.0896,54.114,24000.0
2013-04-03 12:05:00,66.45,66.49,66.44,66.45,68200.0,54.114,54.1466,54.1059,54.114,68200.0
2013-04-03 12:10:00,66.45,66.5,66.44,66.49,31800.0,54.114,54.1547,54.1059,54.1466,31800.0
2013-04-03 12:15:00,66.47,66.48,66.39,66.42,30400.0,54.1303,54.1385,54.0652,54.0896,30400.0
2013-04-03 12:20:00,66.42,66.47,66.42,66.42,23800.0,54.0896,54.1303,54.0896,54.0896,23800.0
2013-04-03 12:25:00,66.42,66.45,66.39,66.43,26000.0,54.0896,54.114,54.0652,54.0977,26000.0
2013-04-03 12:30:00,66.42,66.53,66.41,66.5,51600.0,54.0896,54.1792,54.0815,54.1547,51600.0
2013-04-03 12:35:00,66.48,66.5,66.33,66.35,60000.0,54.1385,54.1547,54.0163,54.0326,60000.0
2013-04-03 12:40:00,66.35,66.42,66.33,66.35,28400.0,54.0326,54.0896,54.0163,54.0326,28400.0
2013-04-03 12:45:00,66.35,66.39,66.32,66.34,28200.0,54.0326,54.0652,54.0082,54.0245,28200.0
2013-04-03 12:50:00,66.33,66.42,66.33,66.38,22400.0,54.0163,54.0896,54.0163,54.057,22400.0
2013-04-03 12:55:00,66.38,66.41,66.35,66.35,31000.0,54.057,54.0815,54.0326,54.0326,31000.0
2013-04-03 13:00:00,66.35,66.38,66.35,66.38,24000.0,54.0326,54.057,54.0326,54.057,24000.0
2013-04-03 13:05:00,66.38,66.39,66.33,66.36,13200.0,54.057,54.0652,54.0163,54.0407,13200.0
2013-04-03 13:10:00,66.37,66.46,66.35,66.36,16600.0,54.0489,54.1222,54.0326,54.0407,16600.0
2013-04-03 13:15:00,66.35,66.45,66.31,66.38,42600.0,54.0326,54.114,54.0,54.057,42600.0
2013-04-03 13:20:00,66.37,66.41,66.35,66.39,22600.0,54.0489,54.0815,54.0326,54.0652,22600.0
2013-04-03 13:25:00,66.39,66.39,66.34,66.37,35800.0,54.0652,54.0652,54.0245,54.0489,35800.0
2013-04-03 13:30:00,66.37,66.39,66.19,66.2,31800.0,54.0489,54.0652,53.9023,53.9104,31800.0
2013-04-03 13:35:00,66.2,66.25,66.14,66.2,50200.0,53.9104,53.9512,53.8616,53.9104,50200.0
2013-04-03 13:40:00,66.21,66.25,66.12,66.2,33000.0,53.9186,53.9512,53.8453,53.9104,33000.0
2013-04-03 13:45:00,66.2,66.21,66.13,66.2,36400.0,53.9104,53.9186,53.8534,53.9104,36400.0
2013-04-03 13:50:00,66.17,66.19,66.1,66.17,24600.0,53.886,53.9023,53.829,53.886,24600.0
2013-04-03 13:55:00,66.19,66.24,66.16,66.2,38000.0,53.9023,53.943,53.8779,53.9104,38000.0
2013-04-03 14:00:00,66.19,66.33,66.17,66.21,22400.0,53.9023,54.0163,53.886,53.9186,22400.0
2013-04-03 14:05:00,66.23,66.32,66.2,66.31,20800.0,53.9349,54.0082,53.9104,54.0,20800.0
2013-04-03 14:10:00,66.29,66.39,66.29,66.36,14800.0,53.9837,54.0652,53.9837,54.0407,14800.0
2013-04-03 14:15:00,66.36,66.36,66.24,66.28,16000.0,54.0407,54.0407,53.943,53.9756,16000.0
2013-04-03 14:20:00,66.29,66.32,66.26,66.28,22200.0,53.9837,54.0082,53.9593,53.9756,22200.0
2013-04-03 14:25:00,66.3,66.33,66.21,66.25,59400.0,53.9919,54.0163,53.9186,53.9512,59400.0
2013-04-03 14:30:00,66.25,66.31,66.21,66.3,19200.0,53.9512,54.0,53.9186,53.9919,19200.0
2013-04-03 14:35:00,66.29,66.33,66.27,66.29,18800.0,53.9837,54.0163,53.9674,53.9837,18800.0
2013-04-03 14:40:00,66.3,66.47,66.3,66.43,20000.0,53.9919,54.1303,53.9919,54.0977,20000.0
2013-04-03 14:45:00,66.44,66.44,66.33,66.42,10400.0,54.1059,54.1059,54.0163,54.0896,10400.0
2013-04-03 14:50:00,66.42,66.49,66.38,66.39,13200.0,54.0896,54.1466,54.057,54.0652,13200.0
2013-04-03 14:55:00,66.38,66.48,66.38,66.48,16000.0,54.057,54.1385,54.057,54.1385,16000.0
2013-04-03 15:00:00,66.47,66.47,66.37,66.38,48800.0,54.1303,54.1303,54.0489,54.057,48800.0
2013-04-03 15:05:00,66.38,66.43,66.34,66.35,22400.0,54.057,54.0977,54.0245,54.0326,22400.0
2013-04-03 15:10:00,66.35,66.36,66.3,66.35,12400.0,54.0326,54.0407,53.9919,54.0326,12400.0
2013-04-03 15:15:00,66.34,66.36,66.31,66.35,38600.0,54.0245,54.0407,54.0,54.0326,38600.0
2013-04-03 15:20:00,66.34,66.44,66.33,66.44,56600.0,54.0245,54.1059,54.0163,54.1059,56600.0
2013-04-03 15:25:00,66.42,66.46,66.32,66.32,30800.0,54.0896,54.1222,54.0082,54.0082,30800.0
2013-04-03 15:30:00,66.32,66.35,66.23,66.26,64800.0,54.0082,54.0326,53.9349,53.9593,64800.0
2013-04-03 15:35:00,66.26,66.3,66.19,66.2,78400.0,53.9593,53.9919,53.9023,53.9104,78400.0
2013-04-03 15:40:00,66.2,66.42,66.17,66.39,80800.0,53.9104,54.0896,53.886,54.0652,80800.0
2013-04-03 15:45:00,66.39,66.52,66.38,66.51,33200.0,54.0652,54.171,54.057,54.1629,33200.0
2013-04-03 15:50:00,66.51,66.53,66.42,66.42,78000.0,54.1629,54.1792,54.0896,54.0896,78000.0
2013-04-03 15:55:00,66.43,66.49,66.35,66.36,121400.0,54.0977,54.1466,54.0326,54.0407,121400.0
2013-04-04 09:30:00,66.58,66.58,66.25,66.57,32000.0,54.2199,54.2199,53.9512,54.2118,32000.0
2013-04-04 09:35:00,66.58,66.76,66.55,66.74,7000.0,54.2199,54.3665,54.1955,54.3502,7000.0
2013-04-04 09:40:00,66.79,67.06,66.71,67.0,15000.0,54.3909,54.6108,54.3258,54.5619,15000.0
2013-04-04 09:45:00,66.99,67.24,66.99,67.23,20600.0,54.5538,54.7574,54.5538,54.7492,20600.0
2013-04-04 09:50:00,67.22,67.24,67.17,67.23,17200.0,54.7411,54.7574,54.7004,54.7492,17200.0
2013-04-04 09:55:00,67.23,67.35,67.22,67.28,32400.0,54.7492,54.847,54.7411,54.7899,32400.0
2013-04-04 10:00:00,67.31,67.38,67.3,67.36,33200.0,54.8144,54.8714,54.8062,54.8551,33200.0
2013-04-04 10:05:00,67.36,67.44,67.36,67.36,23800.0,54.8551,54.9202,54.8551,54.8551,23800.0
2013-04-04 10:10:00,67.37,67.39,67.17,67.23,25400.0,54.8632,54.8795,54.7004,54.7492,25400.0
2013-04-04 10:15:00,67.18,67.27,67.14,67.24,20400.0,54.7085,54.7818,54.6759,54.7574,20400.0
2013-04-04 10:20:00,67.26,67.34,67.22,67.28,11800.0,54.7737,54.8388,54.7411,54.7899,11800.0
2013-04-04 10:25:00,67.27,67.28,67.08,67.22,25200.0,54.7818,54.7899,54.6271,54.7411,25200.0
2013-04-04 10:30:00,67.19,67.27,67.08,67.08,16200.0,54.7167,54.7818,54.6271,54.6271,16200.0
2013-04-04 10:35:00,67.07,67.13,67.05,67.1,10000.0,54.6189,54.6678,54.6026,54.6434,10000.0
2013-04-04 10:40:00,67.1,67.24,67.08,67.2,26000.0,54.6434,54.7574,54.6271,54.7248,26000.0
2013-04-04 10:45:00,67.2,67.23,67.1,67.14,22600.0,54.7248,54.7492,54.6434,54.6759,22600.0
2013-04-04 10:50:00,67.16,67.31,67.14,67.27,14000.0,54.6922,54.8144,54.6759,54.7818,14000.0
2013-04-04 10:55:00,67.25,67.26,67.11,67.19,10200.0,54.7655,54.7737,54.6515,54.7167,10200.0
2013-04-04 11:00:00,67.17,67.31,67.17,67.27,23200.0,54.7004,54.8144,54.7004,54.7818,23200.0
2013-04-04 11:05:00,67.26,67.33,67.25,67.28,15400.0,54.7737,54.8307,54.7655,54.7899,15400.0
2013-04-04 11:10:00,67.28,67.33,67.26,67.3,27000.0,54.7899,54.8307,54.7737,54.8062,27000.0
2013-04-04 11:15:00,67.29,67.34,67.26,67.34,16800.0,54.7981,54.8388,54.7737,54.8388,16800.0
2013-04-04 11:20:00,67.3,67.45,67.3,67.41,14200.0,54.8062,54.9284,54.8062,54.8958,14200.0
2013-04-04 11:25:00,67.4,67.44,67.38,67.4,10600.0,54.8877,54.9202,54.8714,54.8877,10600.0
2013-04-04 11:30:00,67.38,67.39,67.26,67.27,16400.0,54.8714,54.8795,54.7737,54.7818,16400.0
2013-04-04 11:35:00,67.27,67.33,67.25,67.26,12000.0,54.7818,54.8307,54.7655,54.7737,12000.0
2013-04-04 11:40:00,67.26,67.37,67.24,67.33,14000.0,54.7737,54.8632,54.7574,54.8307,14000.0
2013-04-04 11:45:00,67.31,67.34,67.27,67.33,6600.0,54.8144,54.8388,54.7818,54.8307,6600.0
2013-04-04 11:50:00,67.31,67.33,67.22,67.25,25000.0,54.8144,54.8307,54.7411,54.7655,25000.0
2013-04-04 11:55:00,67.25,67.28,67.21,67.22,17000.0,54.7655,54.7899,54.7329,54.7411,17000.0
2013-04-04 12:00:00,67.22,67.22,67.07,67.11,10400.0,54.7411,54.7411,54.6189,54.6515,10400.0
2013-04-04 12:05:00,67.05,67.1,66.96,66.97,15600.0,54.6026,54.6434,54.5294,54.5375,15600.0
2013-04-04 12:10:00,66.96,66.97,66.91,66.96,8400.0,54.5294,54.5375,54.4886,54.5294,8400.0
2013-04-04 12:15:00,66.94,66.96,66.91,66.95,8600.0,54.5131,54.5294,54.4886,54.5212,8600.0
2013-04-04 12:20:00,66.93,66.97,66.74,66.75,46400.0,54.5049,54.5375,54.3502,54.3583,46400.0
2013-04-04 12:25:00,66.77,66.78,66.74,66.75,15800.0,54.3746,54.3828,54.3502,54.3583,15800.0
2013-04-04 12:30:00,66.73,66.76,66.65,66.65,17400.0,54.342,54.3665,54.2769,54.2769,17400.0
2013-04-04 12:35:00,66.66,66.77,66.64,66.68,15400.0,54.285,54.3746,54.2688,54.3013,15400.0
2013-04-04 12:40:00,66.69,66.75,66.68,66.75,48200.0,54.3095,54.3583,54.3013,54.3583,48200.0
2013-04-04 12:45:00,66.75,66.75,66.72,66.75,32000.0,54.3583,54.3583,54.3339,54.3583,32000.0
2013-04-04 12:50:00,66.73,66.74,66.7,66.72,4000.0,54.342,54.3502,54.3176,54.3339,4000.0
2013-04-04 12:55:00,66.72,66.75,66.64,66.72,21400.0,54.3339,54.3583,54.2688,54.3339,21400.0
2013-04-04 13:00:00,66.72,66.73,66.67,66.69,7200.0,54.3339,54.342,54.2932,54.3095,7200.0
2013-04-04 13:05:00,66.67,66.67,66.55,66.55,6800.0,54.2932,54.2932,54.1955,54.1955,6800.0
2013-04-04 13:10:00,66.56,66.57,66.51,66.52,6800.0,54.2036,54.2118,54.1629,54.171,6800.0
2013-04-04 13:15:00,66.5,66.57,66.5,66.56,3600.0,54.1547,54.2118,54.1547,54.2036,3600.0
2013-04-04 13:20:00,66.57,66.6,66.51,66.56,6600.0,54.2118,54.2362,54.1629,54.2036,6600.0
2013-04-04 13:25:00,66.56,66.58,66.48,66.49,23400.0,54.2036,54.2199,54.1385,54.1466,23400.0
2013-04-04 13:30:00,66.49,66.5,66.46,66.48,5200.0,54.1466,54.1547,54.1222,54.1385,5200.0
2013-04-04 13:35:00,66.49,66.58,66.48,66.55,21200.0,54.1466,54.2199,54.1385,54.1955,21200.0
2013-04-04 13:40:00,66.56,66.75,66.55,66.73,9600.0,54.2036,54.3583,54.1955,54.342,9600.0
2013-04-04 13:45:00,66.73,66.74,66.67,66.7,4800.0,54.342,54.3502,54.2932,54.3176,4800.0
2013-04-04 13:50:00,66.71,66.8,66.71,66.8,11600.0,54.3258,54.3991,54.3258,54.3991,11600.0
2013-04-04 13:55:00,66.8,66.89,66.79,66.88,28400.0,54.3991,54.4723,54.3909,54.4642,28400.0
2013-04-04 14:00:00,66.86,66.95,66.83,66.92,31000.0,54.4479,54.5212,54.4235,54.4968,31000.0
2013-04-04 14:05:00,66.92,67.0,66.89,66.96,19800.0,54.4968,54.5619,54.4723,54.5294,19800.0
2013-04-04 14:10:00,66.95,66.99,66.89,66.92,13400.0,54.5212,54.5538,54.4723,54.4968,13400.0
2013-04-04 14:15:00,66.95,67.0,66.89,66.99,21200.0,54.5212,54.5619,54.4723,54.5538,21200.0
2013-04-04 14:20:00,66.99,67.1,66.99,67.09,7400.0,54.5538,54.6434,54.5538,54.6352,7400.0
2013-04-04 14:25:00,67.08,67.08,66.99,67.04,6200.0,54.6271,54.6271,54.5538,54.5945,6200.0
2013-04-04 14:30:00,67.04,67.04,67.0,67.03,5400.0,54.5945,54.5945,54.5619,54.5864,5400.0
2013-04-04 14:35:00,67.02,67.04,66.97,67.0,10000.0,54.5782,54.5945,54.5375,54.5619,10000.0
2013-04-04 14:40:00,66.97,67.05,66.97,67.05,7200.0,54.5375,54.6026,54.5375,54.6026,7200.0
2013-04-04 14:45:00,67.08,67.08,67.01,67.04,10400.0,54.6271,54.6271,54.5701,54.5945,10400.0
2013-04-04 14:50:00,67.04,67.06,66.99,67.01,10000.0,54.5945,54.6108,54.5538,54.5701,10000.0
2013-04-04 14:55:00,66.99,67.01,66.89,66.89,8400.0,54.5538,54.5701,54.4723,54.4723,8400.0
2013-04-04 15:00:00,66.89,67.05,66.89,67.04,17600.0,54.4723,54.6026,54.4723,54.5945,17600.0
2013-04-04 15:05:00,67.06,67.07,66.97,67.01,15400.0,54.6108,54.6189,54.5375,54.5701,15400.0
2013-04-04 15:10:00,66.99,67.13,66.97,67.07,15200.0,54.5538,54.6678,54.5375,54.6189,15200.0
2013-04-04 15:15:00,67.07,67.11,66.99,67.02,18800.0,54.6189,54.6515,54.5538,54.5782,18800.0
2013-04-04 15:20:00,67.03,67.08,66.94,66.98,29800.0,54.5864,54.6271,54.5131,54.5456,29800.0
2013-04-04 15:25:00,66.98,67.02,66.91,66.96,38200.0,54.5456,54.5782,54.4886,54.5294,38200.0
2013-04-04 15:30:00,66.95,66.99,66.89,66.89,24600.0,54.5212,54.5538,54.4723,54.4723,24600.0
2013-04-04 15:35:00,66.89,66.98,66.89,66.91,32600.0,54.4723,54.5456,54.4723,54.4886,32600.0
2013-04-04 15:40:00,66.91,66.95,66.89,66.92,44000.0,54.4886,54.5212,54.4723,54.4968,44000.0
2013-04-04 15:45:00,66.92,66.93,66.88,66.92,49600.0,54.4968,54.5049,54.4642,54.4968,49600.0
2013-04-04 15:50:00,66.92,67.0,66.88,66.96,47800.0,54.4968,54.5619,54.4642,54.5294,47800.0
2013-04-04 15:55:00,66.94,67.0,66.92,66.95,89000.0,54.5131,54.5619,54.4968,54.5212,89000.0
2013-04-05 09:30:00,65.86,66.07,65.85,65.91,7000.0,53.6336,53.8046,53.6254,53.6743,7000.0
2013-04-05 09:35:00,65.92,66.12,65.71,66.08,62000.0,53.6824,53.8453,53.5114,53.8127,62000.0
2013-04-05 09:40:00,65.97,66.17,65.96,66.17,25800.0,53.7231,53.886,53.715,53.886,25800.0
2013-04-05 09:45:00,66.2,66.38,66.12,66.36,25600.0,53.9104,54.057,53.8453,54.0407,25600.0
2013-04-05 09:50:00,66.29,66.29,66.09,66.1,17600.0,53.9837,53.9837,53.8209,53.829,17600.0
2013-04-05 09:55:00,66.08,66.19,65.96,65.96,31600.0,53.8127,53.9023,53.715,53.715,31600.0
2013-04-05 10:00:00,65.92,66.0,65.89,65.98,27000.0,53.6824,53.7476,53.658,53.7313,27000.0
2013-04-05 10:05:00,65.92,65.98,65.79,65.91,34400.0,53.6824,53.7313,53.5766,53.6743,34400.0
2013-04-05 10:10:00,65.91,65.91,65.73,65.81,25200.0,53.6743,53.6743,53.5277,53.5928,25200.0
2013-04-05 10:15:00,65.79,65.8,65.66,65.67,19600.0,53.5766,53.5847,53.4707,53.4788,19600.0
2013-04-05 10:20:00,65.67,65.75,65.61,65.71,22800.0,53.4788,53.544,53.43,53.5114,22800.0
2013-04-05 10:25:00,65.73,65.82,65.61,65.66,33600.0,53.5277,53.601,53.43,53.4707,33600.0
2013-04-05 10:30:00,65.64,65.76,65.6,65.65,21400.0,53.4544,53.5521,53.4218,53.4625,21400.0
2013-04-05 10:35:00,65.64,65.67,65.58,65.65,20600.0,53.4544,53.4788,53.4055,53.4625,20600.0
2013-04-05 10:40:00,65.64,65.66,65.55,65.56,28600.0,53.4544,53.4707,53.3811,53.3893,28600.0
2013-04-05 10:45:00,65.58,65.6,65.53,65.6,24800.0,53.4055,53.4218,53.3648,53.4218,24800.0
2013-04-05 10:50:00,65.6,65.8,65.55,65.72,28200.0,53.4218,53.5847,53.3811,53.5195,28200.0
2013-04-05 10:55:00,65.72,65.73,65.61,65.62,19800.0,53.5195,53.5277,53.43,53.4381,19800.0
2013-04-05 11:00:00,65.6,65.67,65.57,65.67,20800.0,53.4218,53.4788,53.3974,53.4788,20800.0
2013-04-05 11:05:00,65.68,65.7,65.61,65.64,17600.0,53.487,53.5033,53.43,53.4544,17600.0
2013-04-05 11:10:00,65.64,65.77,65.63,65.75,19800.0,53.4544,53.5603,53.4463,53.544,19800.0
2013-04-05 11:15:00,65.76,65.78,65.68,65.74,21600.0,53.5521,53.5684,53.487,53.5358,21600.0
2013-04-05 11:20:00,65.75,65.8,65.73,65.73,22800.0,53.544,53.5847,53.5277,53.5277,22800.0
2013-04-05 11:25:00,65.72,65.75,65.65,65.65,27800.0,53.5195,53.544,53.4625,53.4625,27800.0
2013-04-05 11:30:00,65.64,65.67,65.61,65.61,96800.0,53.4544,53.4788,53.43,53.43,96800.0
2013-04-05 11:35:00,65.61,65.61,65.45,65.49,18200.0,53.43,53.43,53.2997,53.3322,18200.0
2013-04-05 11:40:00,65.49,65.58,65.48,65.55,17800.0,53.3322,53.4055,53.3241,53.3811,17800.0
2013-04-05 11:45:00,65.56,65.57,65.5,65.55,15600.0,53.3893,53.3974,53.3404,53.3811,15600.0
2013-04-05 11:50:00,65.59,65.59,65.47,65.47,13400.0,53.4137,53.4137,53.316,53.316,13400.0
2013-04-05 11:55:00,65.49,65.49,65.33,65.36,29600.0,53.3322,53.3322,53.2019,53.2264,29600.0
2013-04-05 12:00:00,65.36,65.46,65.32,65.46,26400.0,53.2264,53.3078,53.1938,53.3078,26400.0
2013-04-05 12:05:00,65.44,65.55,65.42,65.55,14000.0,53.2915,53.3811,53.2752,53.3811,14000.0
2013-04-05 12:10:00,65.55,65.56,65.51,65.51,9400.0,53.3811,53.3893,53.3485,53.3485,9400.0
2013-04-05 12:15:00,65.52,65.57,65.48,65.55,14200.0,53.3567,53.3974,53.3241,53.3811,14200.0
2013-04-05 12:20:00,65.55,65.63,65.51,65.53,17400.0,53.3811,53.4463,53.3485,53.3648,17400.0
2013-04-05 12:25:00,65.51,65.53,65.49,65.53,10600.0,53.3485,53.3648,53.3322,53.3648,10600.0
2013-04-05 12:30:00,65.53,65.61,65.53,65.6,14800.0,53.3648,53.43,53.3648,53.4218,14800.0
2013-04-05 12:35:00,65.6,65.72,65.6,65.72,20800.0,53.4218,53.5195,53.4218,53.5195,20800.0
2013-04-05 12:40:00,65.75,65.81,65.72,65.72,12400.0,53.544,53.5928,53.5195,53.5195,12400.0
2013-04-05 12:45:00,65.72,65.8,65.66,65.8,11800.0,53.5195,53.5847,53.4707,53.5847,11800.0
2013-04-05 12:50:00,65.8,65.82,65.78,65.82,5200.0,53.5847,53.601,53.5684,53.601,5200.0
2013-04-05 12:55:00,65.81,65.89,65.76,65.83,20400.0,53.5928,53.658,53.5521,53.6091,20400.0
2013-04-05 13:00:00,65.83,65.84,65.79,65.8,14600.0,53.6091,53.6173,53.5766,53.5847,14600.0
2013-04-05 13:05:00,65.81,65.86,65.81,65.86,5400.0,53.5928,53.6336,53.5928,53.6336,5400.0
2013-04-05 13:10:00,65.88,65.95,65.88,65.9,11800.0,53.6498,53.7069,53.6498,53.6661,11800.0
2013-04-05 13:15:00,65.92,65.99,65.91,65.94,7600.0,53.6824,53.7394,53.6743,53.6987,7600.0
2013-04-05 13:20:00,65.95,65.99,65.95,65.96,6600.0,53.7069,53.7394,53.7069,53.715,6600.0
2013-04-05 13:25:00,65.97,65.99,65.96,65.99,6800.0,53.7231,53.7394,53.715,53.7394,6800.0
2013-04-05 13:30:00,65.98,65.99,65.89,65.91,48200.0,53.7313,53.7394,53.658,53.6743,48200.0
2013-04-05 13:35:00,65.91,65.91,65.82,65.83,11600.0,53.6743,53.6743,53.601,53.6091,11600.0
2013-04-05 13:40:00,65.86,65.89,65.84,65.87,22800.0,53.6336,53.658,53.6173,53.6417,22800.0
2013-04-05 13:45:00,65.87,65.91,65.82,65.83,12400.0,53.6417,53.6743,53.601,53.6091,12400.0
2013-04-05 13:50:00,65.83,65.86,65.8,65.8,24600.0,53.6091,53.6336,53.5847,53.5847,24600.0
2013-04-05 13:55:00,65.8,65.82,65.71,65.72,11400.0,53.5847,53.601,53.5114,53.5195,11400.0
2013-04-05 14:00:00,65.73,65.81,65.73,65.79,7800.0,53.5277,53.5928,53.5277,53.5766,7800.0
2013-04-05 14:05:00,65.79,65.86,65.79,65.83,9000.0,53.5766,53.6336,53.5766,53.6091,9000.0
2013-04-05 14:10:00,65.82,65.83,65.73,65.74,17600.0,53.601,53.6091,53.5277,53.5358,17600.0
2013-04-05 14:15:00,65.73,65.75,65.71,65.75,6800.0,53.5277,53.544,53.5114,53.544,6800.0
2013-04-05 14:20:00,65.75,65.81,65.74,65.81,7000.0,53.544,53.5928,53.5358,53.5928,7000.0
2013-04-05 14:25:00,65.79,65.86,65.79,65.86,9000.0,53.5766,53.6336,53.5766,53.6336,9000.0
2013-04-05 14:30:00,65.86,65.89,65.83,65.87,12000.0,53.6336,53.658,53.6091,53.6417,12000.0
2013-04-05 14:35:00,65.86,65.86,65.79,65.81,13200.0,53.6336,53.6336,53.5766,53.5928,13200.0
2013-04-05 14:40:00,65.81,65.86,65.8,65.86,13600.0,53.5928,53.6336,53.5847,53.6336,13600.0
2013-04-05 14:45:00,65.86,65.91,65.79,65.86,22600.0,53.6336,53.6743,53.5766,53.6336,22600.0
2013-04-05 14:50:00,65.86,65.89,65.79,65.89,7800.0,53.6336,53.658,53.5766,53.658,7800.0
2013-04-05 14:55:00,65.89,65.89,65.8,65.8,26600.0,53.658,53.658,53.5847,53.5847,26600.0
2013-04-05 15:00:00,65.8,65.8,65.7,65.75,18400.0,53.5847,53.5847,53.5033,53.544,18400.0
2013-04-05 15:05:00,65.74,65.81,65.72,65.81,14400.0,53.5358,53.5928,53.5195,53.5928,14400.0
2013-04-05 15:10:00,65.8,65.82,65.77,65.77,20800.0,53.5847,53.601,53.5603,53.5603,20800.0
2013-04-05 15:15:00,65.77,65.79,65.7,65.7,20000.0,53.5603,53.5766,53.5033,53.5033,20000.0
2013-04-05 15:20:00,65.7,65.8,65.69,65.8,12200.0,53.5033,53.5847,53.4951,53.5847,12200.0
2013-04-05 15:25:00,65.8,65.8,65.71,65.71,26800.0,53.5847,53.5847,53.5114,53.5114,26800.0
2013-04-05 15:30:00,65.72,65.76,65.68,65.75,23600.0,53.5195,53.5521,53.487,53.544,23600.0
2013-04-05 15:35:00,65.74,65.86,65.73,65.85,20000.0,53.5358,53.6336,53.5277,53.6254,20000.0
2013-04-05 15:40:00,65.83,65.89,65.83,65.84,22600.0,53.6091,53.658,53.6091,53.6173,22600.0
2013-04-05 15:45:00,65.86,65.97,65.82,65.97,35200.0,53.6336,53.7231,53.601,53.7231,35200.0
2013-04-05 15:50:00,65.97,65.98,65.9,65.93,38400.0,53.7231,53.7313,53.6661,53.6906,38400.0
2013-04-05 15:55:00,65.93,65.97,65.83,65.86,63800.0,53.6906,53.7231,53.6091,53.6336,63800.0
2013-04-08 09:30:00,65.8,66.03,65.8,65.92,35200.0,53.5847,53.772,53.5847,53.6824,35200.0
2013-04-08 09:35:00,65.94,65.99,65.86,65.92,43800.0,53.6987,53.7394,53.6336,53.6824,43800.0
2013-04-08 09:40:00,65.93,66.02,65.91,66.02,7400.0,53.6906,53.7639,53.6743,53.7639,7400.0
2013-04-08 09:45:00,65.98,66.0,65.89,65.96,24000.0,53.7313,53.7476,53.658,53.715,24000.0
2013-04-08 09:50:00,65.95,65.98,65.88,65.92,17000.0,53.7069,53.7313,53.6498,53.6824,17000.0
2013-04-08 09:55:00,65.92,65.96,65.83,65.89,10600.0,53.6824,53.715,53.6091,53.658,10600.0
2013-04-08 10:00:00,65.86,65.9,65.55,65.55,15400.0,53.6336,53.6661,53.3811,53.3811,15400.0
2013-04-08 10:05:00,65.56,65.64,65.55,65.6,17400.0,53.3893,53.4544,53.3811,53.4218,17400.0
2013-04-08 10:10:00,65.61,65.62,65.52,65.54,15400.0,53.43,53.4381,53.3567,53.373,15400.0
2013-04-08 10:15:00,65.57,65.6,65.49,65.54,11800.0,53.3974,53.4218,53.3322,53.373,11800.0
2013-04-08 10:20:00,65.53,65.67,65.52,65.6,16600.0,53.3648,53.4788,53.3567,53.4218,16600.0
2013-04-08 10:25:00,65.6,65.63,65.52,65.61,17000.0,53.4218,53.4463,53.3567,53.43,17000.0
2013-04-08 10:30:00,65.61,65.63,65.56,65.57,13200.0,53.43,53.4463,53.3893,53.3974,13200.0
2013-04-08 10:35:00,65.56,65.63,65.53,65.63,50800.0,53.3893,53.4463,53.3648,53.4463,50800.0
2013-04-08 10:40:00,65.61,65.67,65.57,65.59,41800.0,53.43,53.4788,53.3974,53.4137,41800.0
2013-04-08 10:45:00,65.57,65.66,65.55,65.63,11600.0,53.3974,53.4707,53.3811,53.4463,11600.0
2013-04-08 10:50:00,65.58,65.67,65.57,65.58,13400.0,53.4055,53.4788,53.3974,53.4055,13400.0
2013-04-08 10:55:00,65.57,65.57,65.49,65.52,9800.0,53.3974,53.3974,53.3322,53.3567,9800.0
2013-04-08 11:00:00,65.51,65.54,65.44,65.49,10000.0,53.3485,53.373,53.2915,53.3322,10000.0
2013-04-08 11:05:00,65.48,65.58,65.46,65.54,7400.0,53.3241,53.4055,53.3078,53.373,7400.0
2013-04-08 11:10:00,65.53,65.63,65.5,65.63,14000.0,53.3648,53.4463,53.3404,53.4463,14000.0
2013-04-08 11:15:00,65.66,65.66,65.6,65.61,14600.0,53.4707,53.4707,53.4218,53.43,14600.0
2013-04-08 11:20:00,65.63,65.69,65.61,65.66,20800.0,53.4463,53.4951,53.43,53.4707,20800.0
2013-04-08 11:25:00,65.66,65.66,65.61,65.61,5000.0,53.4707,53.4707,53.43,53.43,5000.0
2013-04-08 11:30:00,65.62,65.67,65.57,65.59,13600.0,53.4381,53.4788,53.3974,53.4137,13600.0
2013-04-08 11:35:00,65.57,65.64,65.55,65.61,17800.0,53.3974,53.4544,53.3811,53.43,17800.0
2013-04-08 11:40:00,65.64,65.67,65.63,65.63,4400.0,53.4544,53.4788,53.4463,53.4463,4400.0
2013-04-08 11:45:00,65.58,65.65,65.58,65.61,20200.0,53.4055,53.4625,53.4055,53.43,20200.0
2013-04-08 11:50:00,65.58,65.59,65.44,65.47,30000.0,53.4055,53.4137,53.2915,53.316,30000.0
2013-04-08 11:55:00,65.49,65.55,65.46,65.46,9600.0,53.3322,53.3811,53.3078,53.3078,9600.0
2013-04-08 12:00:00,65.51,65.51,65.48,65.48,4200.0,53.3485,53.3485,53.3241,53.3241,4200.0
2013-04-08 12:05:00,65.5,65.5,65.48,65.5,1600.0,53.3404,53.3404,53.3241,53.3404,1600.0
2013-04-08 12:10:00,65.5,65.53,65.49,65.52,9800.0,53.3404,53.3648,53.3322,53.3567,9800.0
2013-04-08 12:15:00,65.52,65.54,65.39,65.39,26200.0,53.3567,53.373,53.2508,53.2508,26200.0
2013-04-08 12:20:00,65.39,65.4,65.28,65.3,10200.0,53.2508,53.259,53.1612,53.1775,10200.0
2013-04-08 12:25:00,65.31,65.39,65.3,65.38,6200.0,53.1857,53.2508,53.1775,53.2427,6200.0
2013-04-08 12:30:00,65.39,65.45,65.38,65.45,4400.0,53.2508,53.2997,53.2427,53.2997,4400.0
2013-04-08 12:35:00,65.44,65.52,65.42,65.49,23600.0,53.2915,53.3567,53.2752,53.3322,23600.0
2013-04-08 12:40:00,65.5,65.52,65.46,65.52,5600.0,53.3404,53.3567,53.3078,53.3567,5600.0
2013-04-08 12:45:00,65.52,65.56,65.47,65.48,11600.0,53.3567,53.3893,53.316,53.3241,11600.0
2013-04-08 12:50:00,65.48,65.48,65.41,65.48,10000.0,53.3241,53.3241,53.2671,53.3241,10000.0
2013-04-08 12:55:00,65.48,65.53,65.48,65.5,7400.0,53.3241,53.3648,53.3241,53.3404,7400.0
2013-04-08 13:00:00,65.49,65.53,65.47,65.53,3600.0,53.3322,53.3648,53.316,53.3648,3600.0
2013-04-08 13:05:00,65.53,65.58,65.53,65.54,22200.0,53.3648,53.4055,53.3648,53.373,22200.0
2013-04-08 13:10:00,65.53,65.57,65.51,65.55,34200.0,53.3648,53.3974,53.3485,53.3811,34200.0
2013-04-08 13:15:00,65.52,65.53,65.5,65.51,4000.0,53.3567,53.3648,53.3404,53.3485,4000.0
2013-04-08 13:20:00,65.5,65.54,65.49,65.52,6800.0,53.3404,53.373,53.3322,53.3567,6800.0
2013-04-08 13:25:00,65.52,65.54,65.5,65.54,4800.0,53.3567,53.373,53.3404,53.373,4800.0
2013-04-08 13:30:00,65.55,65.57,65.49,65.51,57200.0,53.3811,53.3974,53.3322,53.3485,57200.0
2013-04-08 13:35:00,65.5,65.54,65.49,65.52,7400.0,53.3404,53.373,53.3322,53.3567,7400.0
2013-04-08 13:40:00,65.51,65.58,65.51,65.58,55200.0,53.3485,53.4055,53.3485,53.4055,55200.0
2013-04-08 13:45:00,65.58,65.65,65.58,65.63,35200.0,53.4055,53.4625,53.4055,53.4463,35200.0
2013-04-08 13:50:00,65.63,65.67,65.62,65.65,30600.0,53.4463,53.4788,53.4381,53.4625,30600.0
2013-04-08 13:55:00,65.65,65.69,65.64,65.65,59000.0,53.4625,53.4951,53.4544,53.4625,59000.0
2013-04-08 14:00:00,65.65,65.65,65.61,65.64,32000.0,53.4625,53.4625,53.43,53.4544,32000.0
2013-04-08 14:05:00,65.63,65.65,65.61,65.65,17200.0,53.4463,53.4625,53.43,53.4625,17200.0
2013-04-08 14:10:00,65.65,65.66,65.59,65.64,55000.0,53.4625,53.4707,53.4137,53.4544,55000.0
2013-04-08 14:15:00,65.63,65.65,65.61,65.65,14200.0,53.4463,53.4625,53.43,53.4625,14200.0
2013-04-08 14:20:00,65.64,65.66,65.62,65.63,17400.0,53.4544,53.4707,53.4381,53.4463,17400.0
2013-04-08 14:25:00,65.63,65.63,65.58,65.58,9800.0,53.4463,53.4463,53.4055,53.4055,9800.0
2013-04-08 14:30:00,65.59,65.66,65.59,65.63,17200.0,53.4137,53.4707,53.4137,53.4463,17200.0
2013-04-08 14:35:00,65.63,65.66,65.6,65.61,15400.0,53.4463,53.4707,53.4218,53.43,15400.0
2013-04-08 14:40:00,65.61,65.66,65.6,65.61,20000.0,53.43,53.4707,53.4218,53.43,20000.0
2013-04-08 14:45:00,65.61,65.65,65.6,65.6,11000.0,53.43,53.4625,53.4218,53.4218,11000.0
2013-04-08 14:50:00,65.6,65.66,65.6,65.63,13200.0,53.4218,53.4707,53.4218,53.4463,13200.0
2013-04-08 14:55:00,65.63,65.66,65.63,65.64,29000.0,53.4463,53.4707,53.4463,53.4544,29000.0
2013-04-08 15:00:00,65.65,65.67,65.58,65.62,26400.0,53.4625,53.4788,53.4055,53.4381,26400.0
2013-04-08 15:05:00,65.62,65.64,65.58,65.64,17600.0,53.4381,53.4544,53.4055,53.4544,17600.0
2013-04-08 15:10:00,65.63,65.66,65.6,65.66,19000.0,53.4463,53.4707,53.4218,53.4707,19000.0
2013-04-08 15:15:00,65.66,65.66,65.6,65.63,24600.0,53.4707,53.4707,53.4218,53.4463,24600.0
2013-04-08 15:20:00,65.63,65.66,65.62,65.64,26600.0,53.4463,53.4707,53.4381,53.4544,26600.0
2013-04-08 15:25:00,65.65,65.65,65.63,65.64,20200.0,53.4625,53.4625,53.4463,53.4544,20200.0
2013-04-08 15:30:00,65.64,65.73,65.61,65.67,61200.0,53.4544,53.5277,53.43,53.4788,61200.0
2013-04-08 15:35:00,65.67,65.7,65.61,65.62,33200.0,53.4788,53.5033,53.43,53.4381,33200.0
2013-04-08 15:40:00,65.63,65.7,65.63,65.66,31400.0,53.4463,53.5033,53.4463,53.4707,31400.0
2013-04-08 15:45:00,65.66,65.7,65.64,65.65,36400.0,53.4707,53.5033,53.4544,53.4625,36400.0
2013-04-08 15:50:00,65.66,65.73,65.66,65.71,78600.0,53.4707,53.5277,53.4707,53.5114,78600.0
2013-04-08 15:55:00,65.73,65.76,65.66,65.74,104400.0,53.5277,53.5521,53.4707,53.5358,104400.0
2013-04-09 09:30:00,65.76,66.33,65.76,66.3,43000.0,53.5521,54.0163,53.5521,53.9919,43000.0
2013-04-09 09:35:00,66.32,66.32,65.94,66.03,19000.0,54.0082,54.0082,53.6987,53.772,19000.0
2013-04-09 09:40:00,66.02,66.09,65.95,65.98,11800.0,53.7639,53.8209,53.7069,53.7313,11800.0
2013-04-09 09:45:00,65.94,66.06,65.94,65.97,15600.0,53.6987,53.7964,53.6987,53.7231,15600.0
2013-04-09 09:50:00,65.97,65.97,65.83,65.88,10400.0,53.7231,53.7231,53.6091,53.6498,10400.0
2013-04-09 09:55:00,65.89,66.0,65.82,65.99,17400.0,53.658,53.7476,53.601,53.7394,17400.0
2013-04-09 10:00:00,65.98,66.0,65.89,65.89,27600.0,53.7313,53.7476,53.658,53.658,27600.0
2013-04-09 10:05:00,65.89,66.0,65.89,65.96,28400.0,53.658,53.7476,53.658,53.715,28400.0
2013-04-09 10:10:00,65.97,66.01,65.95,65.98,20200.0,53.7231,53.7557,53.7069,53.7313,20200.0
2013-04-09 10:15:00,65.98,66.08,65.89,65.91,21600.0,53.7313,53.8127,53.658,53.6743,21600.0
2013-04-09 10:20:00,65.89,65.97,65.89,65.97,20600.0,53.658,53.7231,53.658,53.7231,20600.0
2013-04-09 10:25:00,65.95,66.06,65.95,66.06,8400.0,53.7069,53.7964,53.7069,53.7964,8400.0
2013-04-09 10:30:00,66.05,66.13,66.03,66.12,17800.0,53.7883,53.8534,53.772,53.8453,17800.0
2013-04-09 10:35:00,66.11,66.16,65.99,66.0,16800.0,53.8371,53.8779,53.7394,53.7476,16800.0
2013-04-09 10:40:00,66.0,66.02,65.93,65.93,13800.0,53.7476,53.7639,53.6906,53.6906,13800.0
2013-04-09 10:45:00,65.96,66.0,65.87,65.91,15000.0,53.715,53.7476,53.6417,53.6743,15000.0
2013-04-09 10:50:00,65.91,65.91,65.82,65.83,4800.0,53.6743,53.6743,53.601,53.6091,4800.0
2013-04-09 10:55:00,65.82,65.83,65.77,65.82,15000.0,53.601,53.6091,53.5603,53.601,15000.0
2013-04-09 11:00:00,65.86,65.86,65.69,65.72,24200.0,53.6336,53.6336,53.4951,53.5195,24200.0
2013-04-09 11:05:00,65.74,65.85,65.74,65.85,9400.0,53.5358,53.6254,53.5358,53.6254,9400.0
2013-04-09 11:10:00,65.88,66.0,65.88,65.93,5600.0,53.6498,53.7476,53.6498,53.6906,5600.0
2013-04-09 11:15:00,65.94,65.98,65.83,65.83,39800.0,53.6987,53.7313,53.6091,53.6091,39800.0
2013-04-09 11:20:00,65.86,65.86,65.81,65.81,8600.0,53.6336,53.6336,53.5928,53.5928,8600.0
2013-04-09 11:25:00,65.79,65.86,65.79,65.83,7800.0,53.5766,53.6336,53.5766,53.6091,7800.0
2013-04-09 11:30:00,65.85,65.88,65.82,65.86,16600.0,53.6254,53.6498,53.601,53.6336,16600.0
2013-04-09 11:35:00,65.9,65.93,65.86,65.92,3600.0,53.6661,53.6906,53.6336,53.6824,3600.0
2013-04-09 11:40:00,65.92,65.94,65.89,65.94,3600.0,53.6824,53.6987,53.658,53.6987,3600.0
2013-04-09 11:45:00,65.95,65.98,65.89,65.91,14800.0,53.7069,53.7313,53.658,53.6743,14800.0
2013-04-09 11:50:00,65.92,65.96,65.9,65.95,5200.0,53.6824,53.715,53.6661,53.7069,5200.0
2013-04-09 11:55:00,65.96,66.0,65.92,66.0,19400.0,53.715,53.7476,53.6824,53.7476,19400.0
2013-04-09 12:00:00,66.0,66.0,65.97,65.99,6400.0,53.7476,53.7476,53.7231,53.7394,6400.0
2013-04-09 12:05:00,66.0,66.0,65.97,65.97,14600.0,53.7476,53.7476,53.7231,53.7231,14600.0
2013-04-09 12:10:00,65.96,66.0,65.92,65.99,20400.0,53.715,53.7476,53.6824,53.7394,20400.0
2013-04-09 12:15:00,65.98,66.0,65.97,66.0,5200.0,53.7313,53.7476,53.7231,53.7476,5200.0
2013-04-09 12:20:00,66.0,66.01,65.99,66.0,15600.0,53.7476,53.7557,53.7394,53.7476,15600.0
2013-04-09 12:25:00,66.0,66.0,65.97,66.0,7400.0,53.7476,53.7476,53.7231,53.7476,7400.0
2013-04-09 12:30:00,66.0,66.01,65.98,66.01,55200.0,53.7476,53.7557,53.7313,53.7557,55200.0
2013-04-09 12:35:00,66.01,66.01,65.99,66.01,18600.0,53.7557,53.7557,53.7394,53.7557,18600.0
2013-04-09 12:40:00,66.0,66.04,66.0,66.0,11000.0,53.7476,53.7801,53.7476,53.7476,11000.0
2013-04-09 12:45:00,66.01,66.03,66.0,66.01,7600.0,53.7557,53.772,53.7476,53.7557,7600.0
2013-04-09 12:50:00,66.01,66.04,65.99,66.01,11200.0,53.7557,53.7801,53.7394,53.7557,11200.0
2013-04-09 12:55:00,66.01,66.02,65.99,66.02,10600.0,53.7557,53.7639,53.7394,53.7639,10600.0
2013-04-09 13:00:00,66.0,66.17,65.99,66.14,32200.0,53.7476,53.886,53.7394,53.8616,32200.0
2013-04-09 13:05:00,66.17,66.18,66.13,66.18,12800.0,53.886,53.8942,53.8534,53.8942,12800.0
2013-04-09 13:10:00,66.17,66.17,66.11,66.13,8400.0,53.886,53.886,53.8371,53.8534,8400.0
2013-04-09 13:15:00,66.13,66.28,66.13,66.28,12000.0,53.8534,53.9756,53.8534,53.9756,12000.0
2013-04-09 13:20:00,66.26,66.29,66.23,66.25,13800.0,53.9593,53.9837,53.9349,53.9512,13800.0
2013-04-09 13:25:00,66.24,66.27,66.22,66.24,19600.0,53.943,53.9674,53.9267,53.943,19600.0
2013-04-09 13:30:00,66.26,66.29,66.25,66.29,6000.0,53.9593,53.9837,53.9512,53.9837,6000.0
2013-04-09 13:35:00,66.3,66.31,66.27,66.28,5200.0,53.9919,54.0,53.9674,53.9756,5200.0
2013-04-09 13:40:00,66.31,66.36,66.31,66.34,5800.0,54.0,54.0407,54.0,54.0245,5800.0
2013-04-09 13:45:00,66.35,66.39,66.34,66.38,8800.0,54.0326,54.0652,54.0245,54.057,8800.0
2013-04-09 13:50:00,66.36,66.37,66.33,66.34,5200.0,54.0407,54.0489,54.0163,54.0245,5200.0
2013-04-09 13:55:00,66.36,66.36,66.29,66.29,5200.0,54.0407,54.0407,53.9837,53.9837,5200.0
2013-04-09 14:00:00,66.3,66.34,66.29,66.33,8200.0,53.9919,54.0245,53.9837,54.0163,8200.0
2013-04-09 14:05:00,66.33,66.33,66.29,66.32,19000.0,54.0163,54.0163,53.9837,54.0082,19000.0
2013-04-09 14:10:00,66.31,66.31,66.26,66.27,8800.0,54.0,54.0,53.9593,53.9674,8800.0
2013-04-09 14:15:00,66.3,66.35,66.29,66.32,5200.0,53.9919,54.0326,53.9837,54.0082,5200.0
2013-04-09 14:20:00,66.31,66.36,66.29,66.36,13400.0,54.0,54.0407,53.9837,54.0407,13400.0
2013-04-09 14:25:00,66.35,66.36,66.31,66.35,52600.0,54.0326,54.0407,54.0,54.0326,52600.0
2013-04-09 14:30:00,66.35,66.38,66.32,66.36,41400.0,54.0326,54.057,54.0082,54.0407,41400.0
2013-04-09 14:35:00,66.35,66.36,66.24,66.29,61800.0,54.0326,54.0407,53.943,53.9837,61800.0
2013-04-09 14:40:00,66.31,66.39,66.31,66.36,18400.0,54.0,54.0652,54.0,54.0407,18400.0
2013-04-09 14:45:00,66.36,66.47,66.33,66.47,17000.0,54.0407,54.1303,54.0163,54.1303,17000.0
2013-04-09 14:50:00,66.45,66.48,66.42,66.42,5400.0,54.114,54.1385,54.0896,54.0896,5400.0
2013-04-09 14:55:00,66.39,66.41,66.35,66.36,18600.0,54.0652,54.0815,54.0326,54.0407,18600.0
2013-04-09 15:00:00,66.38,66.42,66.33,66.38,37000.0,54.057,54.0896,54.0163,54.057,37000.0
2013-04-09 15:05:00,66.37,66.44,66.35,66.39,49600.0,54.0489,54.1059,54.0326,54.0652,49600.0
2013-04-09 15:10:00,66.38,66.44,66.36,66.42,10200.0,54.057,54.1059,54.0407,54.0896,10200.0
2013-04-09 15:15:00,66.43,66.45,66.34,66.38,26600.0,54.0977,54.114,54.0245,54.057,26600.0
2013-04-09 15:20:00,66.38,66.46,66.38,66.42,34000.0,54.057,54.1222,54.057,54.0896,34000.0
2013-04-09 15:25:00,66.42,66.42,66.36,66.38,5000.0,54.0896,54.0896,54.0407,54.057,5000.0
2013-04-09 15:30:00,66.39,66.45,66.37,66.39,13400.0,54.0652,54.114,54.0489,54.0652,13400.0
2013-04-09 15:35:00,66.38,66.41,66.31,66.33,22000.0,54.057,54.0815,54.0,54.0163,22000.0
2013-04-09 15:40:00,66.33,66.39,66.33,66.33,18400.0,54.0163,54.0652,54.0163,54.0163,18400.0
2013-04-09 15:45:00,66.34,66.42,66.34,66.39,38200.0,54.0245,54.0896,54.0245,54.0652,38200.0
2013-04-09 15:50:00,66.39,66.39,66.3,66.38,50800.0,54.0652,54.0652,53.9919,54.057,50800.0
2013-04-09 15:55:00,66.37,66.42,66.3,66.33,55200.0,54.0489,54.0896,53.9919,54.0163,55200.0
2013-04-10 09:30:00,66.65,66.67,66.43,66.52,28800.0,54.2769,54.2932,54.0977,54.171,28800.0
2013-04-10 09:35:00,66.51,66.66,66.51,66.61,17800.0,54.1629,54.285,54.1629,54.2443,17800.0
2013-04-10 09:40:00,66.61,66.63,66.48,66.51,9400.0,54.2443,54.2606,54.1385,54.1629,9400.0
2013-04-10 09:45:00,66.54,66.57,66.5,66.56,5000.0,54.1873,54.2118,54.1547,54.2036,5000.0
2013-04-10 09:50:00,66.55,66.58,66.52,66.53,15200.0,54.1955,54.2199,54.171,54.1792,15200.0
2013-04-10 09:55:00,66.55,66.57,66.41,66.54,13800.0,54.1955,54.2118,54.0815,54.1873,13800.0
2013-04-10 10:00:00,66.52,66.57,66.51,66.52,36600.0,54.171,54.2118,54.1629,54.171,36600.0
2013-04-10 10:05:00,66.53,66.64,66.51,66.61,50200.0,54.1792,54.2688,54.1629,54.2443,50200.0
2013-04-10 10:10:00,66.6,66.6,66.52,66.52,8400.0,54.2362,54.2362,54.171,54.171,8400.0
2013-04-10 10:15:00,66.53,66.54,66.48,66.51,19000.0,54.1792,54.1873,54.1385,54.1629,19000.0
2013-04-10 10:20:00,66.5,66.6,66.5,66.59,22800.0,54.1547,54.2362,54.1547,54.228,22800.0
2013-04-10 10:25:00,66.58,66.66,66.58,66.66,33200.0,54.2199,54.285,54.2199,54.285,33200.0
2013-04-10 10:30:00,66.65,66.72,66.61,66.71,31800.0,54.2769,54.3339,54.2443,54.3258,31800.0
2013-04-10 10:35:00,66.69,66.71,66.6,66.64,55000.0,54.3095,54.3258,54.2362,54.2688,55000.0
2013-04-10 10:40:00,66.67,66.76,66.64,66.76,23800.0,54.2932,54.3665,54.2688,54.3665,23800.0
2013-04-10 10:45:00,66.78,66.88,66.72,66.85,42400.0,54.3828,54.4642,54.3339,54.4398,42400.0
2013-04-10 10:50:00,66.86,66.86,66.76,66.76,29200.0,54.4479,54.4479,54.3665,54.3665,29200.0
2013-04-10 10:55:00,66.77,66.84,66.71,66.84,33600.0,54.3746,54.4316,54.3258,54.4316,33600.0
2013-04-10 11:00:00,66.85,66.86,66.79,66.82,24200.0,54.4398,54.4479,54.3909,54.4153,24200.0
2013-04-10 11:05:00,66.8,66.84,66.77,66.82,41800.0,54.3991,54.4316,54.3746,54.4153,41800.0
2013-04-10 11:10:00,66.82,66.96,66.81,66.91,97200.0,54.4153,54.5294,54.4072,54.4886,97200.0
2013-04-10 11:15:00,66.88,66.9,66.86,66.86,32200.0,54.4642,54.4805,54.4479,54.4479,32200.0
2013-04-10 11:20:00,66.86,66.89,66.86,66.86,16400.0,54.4479,54.4723,54.4479,54.4479,16400.0
2013-04-10 11:25:00,66.86,67.0,66.86,67.0,75000.0,54.4479,54.5619,54.4479,54.5619,75000.0
2013-04-10 11:30:00,66.99,67.0,66.92,66.92,19600.0,54.5538,54.5619,54.4968,54.4968,19600.0
2013-04-10 11:35:00,66.92,66.95,66.85,66.88,21000.0,54.4968,54.5212,54.4398,54.4642,21000.0
2013-04-10 11:40:00,66.87,66.92,66.83,66.83,12600.0,54.4561,54.4968,54.4235,54.4235,12600.0
2013-04-10 11:45:00,66.85,66.88,66.79,66.85,11400.0,54.4398,54.4642,54.3909,54.4398,11400.0
2013-04-10 11:50:00,66.86,66.89,66.83,66.89,8000.0,54.4479,54.4723,54.4235,54.4723,8000.0
2013-04-10 11:55:00,66.88,66.91,66.83,66.83,7800.0,54.4642,54.4886,54.4235,54.4235,7800.0
2013-04-10 12:00:00,66.83,66.86,66.81,66.85,9200.0,54.4235,54.4479,54.4072,54.4398,9200.0
2013-04-10 12:05:00,66.88,66.96,66.88,66.96,6000.0,54.4642,54.5294,54.4642,54.5294,6000.0
2013-04-10 12:10:00,66.96,67.04,66.92,66.95,56000.0,54.5294,54.5945,54.4968,54.5212,56000.0
2013-04-10 12:15:00,66.96,67.03,66.94,66.98,13600.0,54.5294,54.5864,54.5131,54.5456,13600.0
2013-04-10 12:20:00,66.98,66.99,66.88,66.92,40400.0,54.5456,54.5538,54.4642,54.4968,40400.0
2013-04-10 12:25:00,66.88,66.94,66.84,66.94,19800.0,54.4642,54.5131,54.4316,54.5131,19800.0
2013-04-10 12:30:00,66.96,66.98,66.89,66.96,22600.0,54.5294,54.5456,54.4723,54.5294,22600.0
2013-04-10 12:35:00,66.97,67.08,66.97,67.07,8000.0,54.5375,54.6271,54.5375,54.6189,8000.0
2013-04-10 12:40:00,67.07,67.08,66.99,67.06,36000.0,54.6189,54.6271,54.5538,54.6108,36000.0
2013-04-10 12:45:00,67.08,67.16,67.08,67.11,13400.0,54.6271,54.6922,54.6271,54.6515,13400.0
2013-04-10 12:50:00,67.11,67.14,67.05,67.1,30200.0,54.6515,54.6759,54.6026,54.6434,30200.0
2013-04-10 12:55:00,67.07,67.13,67.07,67.13,2400.0,54.6189,54.6678,54.6189,54.6678,2400.0
2013-04-10 13:00:00,67.11,67.18,67.11,67.14,6400.0,54.6515,54.7085,54.6515,54.6759,6400.0
2013-04-10 13:05:00,67.13,67.16,67.13,67.13,13200.0,54.6678,54.6922,54.6678,54.6678,13200.0
2013-04-10 13:10:00,67.14,67.15,67.02,67.02,59600.0,54.6759,54.6841,54.5782,54.5782,59600.0
2013-04-10 13:15:00,67.03,67.12,67.02,67.11,31200.0,54.5864,54.6596,54.5782,54.6515,31200.0
2013-04-10 13:20:00,67.08,67.09,67.0,67.05,14000.0,54.6271,54.6352,54.5619,54.6026,14000.0
2013-04-10 13:25:00,67.07,67.14,67.06,67.12,5600.0,54.6189,54.6759,54.6108,54.6596,5600.0
2013-04-10 13:30:00,67.08,67.13,67.03,67.03,10000.0,54.6271,54.6678,54.5864,54.5864,10000.0
2013-04-10 13:35:00,67.01,67.03,66.99,67.01,10800.0,54.5701,54.5864,54.5538,54.5701,10800.0
2013-04-10 13:40:00,67.04,67.15,67.03,67.13,19400.0,54.5945,54.6841,54.5864,54.6678,19400.0
2013-04-10 13:45:00,67.13,67.14,67.05,67.11,43600.0,54.6678,54.6759,54.6026,54.6515,43600.0
2013-04-10 13:50:00,67.11,67.25,67.08,67.25,25200.0,54.6515,54.7655,54.6271,54.7655,25200.0
2013-04-10 13:55:00,67.25,67.33,67.22,67.28,45000.0,54.7655,54.8307,54.7411,54.7899,45000.0
2013-04-10 14:00:00,67.27,67.34,67.17,67.21,45600.0,54.7818,54.8388,54.7004,54.7329,45600.0
2013-04-10 14:05:00,67.2,67.31,67.16,67.3,43800.0,54.7248,54.8144,54.6922,54.8062,43800.0
2013-04-10 14:10:00,67.3,67.38,67.3,67.36,21400.0,54.8062,54.8714,54.8062,54.8551,21400.0
2013-04-10 14:15:00,67.38,67.41,67.27,67.39,19600.0,54.8714,54.8958,54.7818,54.8795,19600.0
2013-04-10 14:20:00,67.38,67.42,67.31,67.34,14200.0,54.8714,54.904,54.8144,54.8388,14200.0
2013-04-10 14:25:00,67.29,67.34,67.29,67.32,6400.0,54.7981,54.8388,54.7981,54.8225,6400.0
2013-04-10 14:30:00,67.3,67.32,67.23,67.24,10800.0,54.8062,54.8225,54.7492,54.7574,10800.0
2013-04-10 14:35:00,67.25,67.32,67.23,67.27,6800.0,54.7655,54.8225,54.7492,54.7818,6800.0
2013-04-10 14:40:00,67.26,67.27,67.19,67.19,15000.0,54.7737,54.7818,54.7167,54.7167,15000.0
2013-04-10 14:45:00,67.19,67.26,67.19,67.22,14800.0,54.7167,54.7737,54.7167,54.7411,14800.0
2013-04-10 14:50:00,67.22,67.28,67.16,67.18,21000.0,54.7411,54.7899,54.6922,54.7085,21000.0
2013-04-10 14:55:00,67.17,67.22,67.17,67.2,10600.0,54.7004,54.7411,54.7004,54.7248,10600.0
2013-04-10 15:00:00,67.19,67.25,67.16,67.21,28400.0,54.7167,54.7655,54.6922,54.7329,28400.0
2013-04-10 15:05:00,67.2,67.27,67.17,67.24,17600.0,54.7248,54.7818,54.7004,54.7574,17600.0
2013-04-10 15:10:00,67.25,67.29,67.23,67.23,8800.0,54.7655,54.7981,54.7492,54.7492,8800.0
2013-04-10 15:15:00,67.23,67.29,67.22,67.28,17200.0,54.7492,54.7981,54.7411,54.7899,17200.0
2013-04-10 15:20:00,67.29,67.36,67.25,67.32,21400.0,54.7981,54.8551,54.7655,54.8225,21400.0
2013-04-10 15:25:00,67.32,67.36,67.29,67.3,18400.0,54.8225,54.8551,54.7981,54.8062,18400.0
2013-04-10 15:30:00,67.29,67.35,67.2,67.35,22800.0,54.7981,54.847,54.7248,54.847,22800.0
2013-04-10 15:35:00,67.36,67.38,67.32,67.33,22600.0,54.8551,54.8714,54.8225,54.8307,22600.0
2013-04-10 15:40:00,67.33,67.39,67.33,67.39,24600.0,54.8307,54.8795,54.8307,54.8795,24600.0
2013-04-10 15:45:00,67.39,67.43,67.36,67.39,39200.0,54.8795,54.9121,54.8551,54.8795,39200.0
2013-04-10 15:50:00,67.41,67.44,67.39,67.39,48400.0,54.8958,54.9202,54.8795,54.8795,48400.0
2013-04-10 15:55:00,67.39,67.41,67.32,67.36,60400.0,54.8795,54.8958,54.8225,54.8551,60400.0
2013-04-11 09:30:00,67.35,67.98,67.31,67.91,54200.0,54.847,55.36,54.8144,55.303,54200.0
2013-04-11 09:35:00,67.82,67.89,67.61,67.66,19400.0,55.2297,55.2867,55.0587,55.0994,19400.0
2013-04-11 09:40:00,67.65,67.83,67.58,67.71,28200.0,55.0913,55.2378,55.0343,55.1401,28200.0
2013-04-11 09:45:00,67.73,67.74,67.58,67.71,19400.0,55.1564,55.1646,55.0343,55.1401,19400.0
2013-04-11 09:50:00,67.74,68.01,67.72,68.0,63800.0,55.1646,55.3844,55.1483,55.3763,63800.0
2013-04-11 09:55:00,68.03,68.11,67.99,68.03,22000.0,55.4007,55.4659,55.3681,55.4007,22000.0
2013-04-11 10:00:00,68.03,68.24,68.01,68.22,34800.0,55.4007,55.5717,55.3844,55.5554,34800.0
2013-04-11 10:05:00,68.2,68.32,68.2,68.32,26200.0,55.5392,55.6369,55.5392,55.6369,26200.0
2013-04-11 10:10:00,68.32,68.41,68.28,68.38,57600.0,55.6369,55.7102,55.6043,55.6857,57600.0
2013-04-11 10:15:00,68.36,68.4,68.32,68.35,38200.0,55.6695,55.702,55.6369,55.6613,38200.0
2013-04-11 10:20:00,68.36,68.38,68.33,68.35,34000.0,55.6695,55.6857,55.645,55.6613,34000.0
2013-04-11 10:25:00,68.36,68.45,68.34,68.43,25800.0,55.6695,55.7427,55.6532,55.7265,25800.0
2013-04-11 10:30:00,68.46,68.67,68.42,68.62,30800.0,55.7509,55.9219,55.7183,55.8812,30800.0
2013-04-11 10:35:00,68.61,68.62,68.49,68.62,14200.0,55.873,55.8812,55.7753,55.8812,14200.0
2013-04-11 10:40:00,68.61,68.74,68.59,68.73,21400.0,55.873,55.9789,55.8568,55.9708,21400.0
2013-04-11 10:45:00,68.75,68.88,68.75,68.83,32600.0,55.9871,56.0929,55.9871,56.0522,32600.0
2013-04-11 10:50:00,68.83,68.85,68.67,68.85,20000.0,56.0522,56.0685,55.9219,56.0685,20000.0
2013-04-11 10:55:00,68.86,68.88,68.77,68.78,12000.0,56.0766,56.0929,56.0033,56.0115,12000.0
2013-04-11 11:00:00,68.78,68.78,68.61,68.61,8400.0,56.0115,56.0115,55.873,55.873,8400.0
2013-04-11 11:05:00,68.63,68.63,68.54,68.58,15600.0,55.8893,55.8893,55.816,55.8486,15600.0
2013-04-11 11:10:00,68.6,68.75,68.58,68.66,15800.0,55.8649,55.9871,55.8486,55.9138,15800.0
2013-04-11 11:15:00,68.65,68.81,68.65,68.76,19000.0,55.9056,56.0359,55.9056,55.9952,19000.0
2013-04-11 11:20:00,68.78,68.79,68.75,68.75,6200.0,56.0115,56.0196,55.9871,55.9871,6200.0
2013-04-11 11:25:00,68.75,68.8,68.7,68.75,12200.0,55.9871,56.0278,55.9463,55.9871,12200.0
2013-04-11 11:30:00,68.78,68.79,68.69,68.69,13600.0,56.0115,56.0196,55.9382,55.9382,13600.0
2013-04-11 11:35:00,68.67,68.71,68.66,68.67,17000.0,55.9219,55.9545,55.9138,55.9219,17000.0
2013-04-11 11:40:00,68.63,68.67,68.58,68.64,12000.0,55.8893,55.9219,55.8486,55.8975,12000.0
2013-04-11 11:45:00,68.64,68.67,68.59,68.61,13800.0,55.8975,55.9219,55.8568,55.873,13800.0
2013-04-11 11:50:00,68.61,68.66,68.6,68.66,12800.0,55.873,55.9138,55.8649,55.9138,12800.0
2013-04-11 11:55:00,68.66,68.69,68.66,68.66,9000.0,55.9138,55.9382,55.9138,55.9138,9000.0
2013-04-11 12:00:00,68.66,68.66,68.61,68.61,10200.0,55.9138,55.9138,55.873,55.873,10200.0
2013-04-11 12:05:00,68.57,68.77,68.57,68.76,22800.0,55.8405,56.0033,55.8405,55.9952,22800.0
2013-04-11 12:10:00,68.76,68.83,68.73,68.83,20000.0,55.9952,56.0522,55.9708,56.0522,20000.0
2013-04-11 12:15:00,68.82,68.82,68.73,68.74,12000.0,56.0441,56.0441,55.9708,55.9789,12000.0
2013-04-11 12:20:00,68.75,68.82,68.74,68.8,14000.0,55.9871,56.0441,55.9789,56.0278,14000.0
2013-04-11 12:25:00,68.8,68.83,68.75,68.78,10400.0,56.0278,56.0522,55.9871,56.0115,10400.0
2013-04-11 12:30:00,68.79,68.85,68.77,68.85,10400.0,56.0196,56.0685,56.0033,56.0685,10400.0
2013-04-11 12:35:00,68.83,68.86,68.78,68.83,18000.0,56.0522,56.0766,56.0115,56.0522,18000.0
2013-04-11 12:40:00,68.85,68.87,68.79,68.79,29000.0,56.0685,56.0848,56.0196,56.0196,29000.0
2013-04-11 12:45:00,68.79,68.87,68.78,68.85,13400.0,56.0196,56.0848,56.0115,56.0685,13400.0
2013-04-11 12:50:00,68.86,68.89,68.85,68.89,6800.0,56.0766,56.1011,56.0685,56.1011,6800.0
2013-04-11 12:55:00,68.89,69.03,68.89,68.99,43200.0,56.1011,56.2151,56.1011,56.1825,43200.0
2013-04-11 13:00:00,68.98,69.03,68.92,68.96,24000.0,56.1744,56.2151,56.1255,56.1581,24000.0
2013-04-11 13:05:00,68.97,68.99,68.91,68.97,16000.0,56.1662,56.1825,56.1173,56.1662,16000.0
2013-04-11 13:10:00,68.95,68.97,68.92,68.92,12200.0,56.1499,56.1662,56.1255,56.1255,12200.0
2013-04-11 13:15:00,68.92,68.94,68.88,68.92,16800.0,56.1255,56.1418,56.0929,56.1255,16800.0
2013-04-11 13:20:00,68.92,68.94,68.91,68.92,13400.0,56.1255,56.1418,56.1173,56.1255,13400.0
2013-04-11 13:25:00,68.93,68.93,68.88,68.88,13400.0,56.1336,56.1336,56.0929,56.0929,13400.0
2013-04-11 13:30:00,68.86,68.92,68.85,68.92,16200.0,56.0766,56.1255,56.0685,56.1255,16200.0
2013-04-11 13:35:00,68.95,68.99,68.94,68.99,7000.0,56.1499,56.1825,56.1418,56.1825,7000.0
2013-04-11 13:40:00,68.98,68.99,68.88,68.91,18400.0,56.1744,56.1825,56.0929,56.1173,18400.0
2013-04-11 13:45:00,68.89,68.93,68.87,68.89,12400.0,56.1011,56.1336,56.0848,56.1011,12400.0
2013-04-11 13:50:00,68.91,68.91,68.85,68.86,17000.0,56.1173,56.1173,56.0685,56.0766,17000.0
2013-04-11 13:55:00,68.86,68.88,68.79,68.81,19600.0,56.0766,56.0929,56.0196,56.0359,19600.0
2013-04-11 14:00:00,68.8,68.88,68.78,68.8,16400.0,56.0278,56.0929,56.0115,56.0278,16400.0
2013-04-11 14:05:00,68.8,68.94,68.79,68.94,18200.0,56.0278,56.1418,56.0196,56.1418,18200.0
2013-04-11 14:10:00,68.94,68.94,68.75,68.75,18000.0,56.1418,56.1418,55.9871,55.9871,18000.0
2013-04-11 14:15:00,68.75,68.81,68.73,68.8,30800.0,55.9871,56.0359,55.9708,56.0278,30800.0
2013-04-11 14:20:00,68.78,68.82,68.75,68.79,25800.0,56.0115,56.0441,55.9871,56.0196,25800.0
2013-04-11 14:25:00,68.8,68.84,68.77,68.81,23400.0,56.0278,56.0603,56.0033,56.0359,23400.0
2013-04-11 14:30:00,68.8,68.86,68.78,68.85,22200.0,56.0278,56.0766,56.0115,56.0685,22200.0
2013-04-11 14:35:00,68.85,68.98,68.83,68.96,49400.0,56.0685,56.1744,56.0522,56.1581,49400.0
2013-04-11 14:40:00,68.97,69.07,68.95,69.05,41200.0,56.1662,56.2476,56.1499,56.2314,41200.0
2013-04-11 14:45:00,69.07,69.07,68.91,68.96,17800.0,56.2476,56.2476,56.1173,56.1581,17800.0
2013-04-11 14:50:00,68.95,68.95,68.86,68.91,19400.0,56.1499,56.1499,56.0766,56.1173,19400.0
2013-04-11 14:55:00,68.92,68.99,68.89,68.94,16200.0,56.1255,56.1825,56.1011,56.1418,16200.0
2013-04-11 15:00:00,68.94,68.94,68.85,68.88,24800.0,56.1418,56.1418,56.0685,56.0929,24800.0
2013-04-11 15:05:00,68.86,68.97,68.83,68.89,32200.0,56.0766,56.1662,56.0522,56.1011,32200.0
2013-04-11 15:10:00,68.9,68.95,68.89,68.91,25000.0,56.1092,56.1499,56.1011,56.1173,25000.0
2013-04-11 15:15:00,68.91,68.95,68.86,68.89,21200.0,56.1173,56.1499,56.0766,56.1011,21200.0
2013-04-11 15:20:00,68.91,68.94,68.83,68.92,33600.0,56.1173,56.1418,56.0522,56.1255,33600.0
2013-04-11 15:25:00,68.89,68.9,68.82,68.88,56000.0,56.1011,56.1092,56.0441,56.0929,56000.0
2013-04-11 15:30:00,68.88,68.96,68.86,68.88,48000.0,56.0929,56.1581,56.0766,56.0929,48000.0
2013-04-11 15:35:00,68.88,68.91,68.81,68.82,42800.0,56.0929,56.1173,56.0359,56.0441,42800.0
2013-04-11 15:40:00,68.82,68.83,68.69,68.77,73200.0,56.0441,56.0522,55.9382,56.0033,73200.0
2013-04-11 15:45:00,68.78,68.89,68.78,68.81,59000.0,56.0115,56.1011,56.0115,56.0359,59000.0
2013-04-11 15:50:00,68.82,68.85,68.75,68.75,72400.0,56.0441,56.0685,55.9871,55.9871,72400.0
2013-04-11 15:55:00,68.75,68.85,68.75,68.81,105600.0,55.9871,56.0685,55.9871,56.0359,105600.0
2013-04-12 09:30:00,68.48,68.72,68.45,68.66,35600.0,55.7672,55.9626,55.7427,55.9138,35600.0
2013-04-12 09:35:00,68.67,68.72,68.39,68.46,24000.0,55.9219,55.9626,55.6939,55.7509,24000.0
2013-04-12 09:40:00,68.41,68.47,67.91,67.95,20600.0,55.7102,55.759,55.303,55.3356,20600.0
2013-04-12 09:45:00,67.93,68.43,67.93,68.43,33600.0,55.3193,55.7265,55.3193,55.7265,33600.0
2013-04-12 09:50:00,68.44,68.45,68.22,68.24,14200.0,55.7346,55.7427,55.5554,55.5717,14200.0
2013-04-12 09:55:00,68.18,68.24,68.12,68.21,10000.0,55.5229,55.5717,55.474,55.5473,10000.0
2013-04-12 10:00:00,68.21,68.21,68.14,68.15,12200.0,55.5473,55.5473,55.4903,55.4984,12200.0
2013-04-12 10:05:00,68.15,68.21,68.13,68.17,21000.0,55.4984,55.5473,55.4821,55.5147,21000.0
2013-04-12 10:10:00,68.17,68.19,68.07,68.11,12200.0,55.5147,55.531,55.4333,55.4659,12200.0
2013-04-12 10:15:00,68.11,68.13,67.96,67.98,15600.0,55.4659,55.4821,55.3437,55.36,15600.0
2013-04-12 10:20:00,67.97,68.1,67.97,68.03,13400.0,55.3519,55.4577,55.3519,55.4007,13400.0
2013-04-12 10:25:00,68.02,68.11,68.02,68.11,12600.0,55.3926,55.4659,55.3926,55.4659,12600.0
2013-04-12 10:30:00,68.1,68.17,68.08,68.12,17000.0,55.4577,55.5147,55.4414,55.474,17000.0
2013-04-12 10:35:00,68.12,68.22,68.11,68.2,34800.0,55.474,55.5554,55.4659,55.5392,34800.0
2013-04-12 10:40:00,68.2,68.2,68.13,68.14,19200.0,55.5392,55.5392,55.4821,55.4903,19200.0
2013-04-12 10:45:00,68.13,68.13,67.98,67.98,17400.0,55.4821,55.4821,55.36,55.36,17400.0
2013-04-12 10:50:00,68.0,68.09,68.0,68.07,12000.0,55.3763,55.4496,55.3763,55.4333,12000.0
2013-04-12 10:55:00,68.05,68.09,68.03,68.07,6600.0,55.417,55.4496,55.4007,55.4333,6600.0
2013-04-12 11:00:00,68.04,68.1,67.89,67.95,39800.0,55.4089,55.4577,55.2867,55.3356,39800.0
2013-04-12 11:05:00,67.95,68.0,67.85,67.91,19400.0,55.3356,55.3763,55.2541,55.303,19400.0
2013-04-12 11:10:00,67.86,67.97,67.86,67.95,7200.0,55.2623,55.3519,55.2623,55.3356,7200.0
2013-04-12 11:15:00,67.95,68.03,67.92,68.01,54400.0,55.3356,55.4007,55.3111,55.3844,54400.0
2013-04-12 11:20:00,67.99,68.04,67.94,67.95,17200.0,55.3681,55.4089,55.3274,55.3356,17200.0
2013-04-12 11:25:00,67.93,67.95,67.8,67.8,20200.0,55.3193,55.3356,55.2134,55.2134,20200.0
2013-04-12 11:30:00,67.82,67.84,67.77,67.79,12400.0,55.2297,55.246,55.189,55.2053,12400.0
2013-04-12 11:35:00,67.77,67.84,67.77,67.81,7800.0,55.189,55.246,55.189,55.2216,7800.0
2013-04-12 11:40:00,67.8,67.81,67.76,67.8,9400.0,55.2134,55.2216,55.1808,55.2134,9400.0
2013-04-12 11:45:00,67.79,67.85,67.79,67.85,13400.0,55.2053,55.2541,55.2053,55.2541,13400.0
2013-04-12 11:50:00,67.85,67.96,67.85,67.92,7600.0,55.2541,55.3437,55.2541,55.3111,7600.0
2013-04-12 11:55:00,67.92,67.92,67.83,67.89,16800.0,55.3111,55.3111,55.2378,55.2867,16800.0
2013-04-12 12:00:00,67.9,67.94,67.88,67.91,20600.0,55.2948,55.3274,55.2786,55.303,20600.0
2013-04-12 12:05:00,67.92,67.99,67.92,67.99,12600.0,55.3111,55.3681,55.3111,55.3681,12600.0
2013-04-12 12:10:00,67.98,67.98,67.95,67.95,11200.0,55.36,55.36,55.3356,55.3356,11200.0
2013-04-12 12:15:00,67.95,67.95,67.92,67.92,9800.0,55.3356,55.3356,55.3111,55.3111,9800.0
2013-04-12 12:20:00,67.92,67.94,67.89,67.94,11000.0,55.3111,55.3274,55.2867,55.3274,11000.0
2013-04-12 12:25:00,67.94,67.94,67.92,67.93,3600.0,55.3274,55.3274,55.3111,55.3193,3600.0
2013-04-12 12:30:00,67.92,67.97,67.92,67.97,7000.0,55.3111,55.3519,55.3111,55.3519,7000.0
2013-04-12 12:35:00,67.97,67.97,67.94,67.95,6200.0,55.3519,55.3519,55.3274,55.3356,6200.0
2013-04-12 12:40:00,67.96,67.98,67.92,67.92,7200.0,55.3437,55.36,55.3111,55.3111,7200.0
2013-04-12 12:45:00,67.94,67.94,67.88,67.89,8200.0,55.3274,55.3274,55.2786,55.2867,8200.0
2013-04-12 12:50:00,67.9,67.92,67.87,67.89,20400.0,55.2948,55.3111,55.2704,55.2867,20400.0
2013-04-12 12:55:00,67.91,67.96,67.9,67.94,10800.0,55.303,55.3437,55.2948,55.3274,10800.0
2013-04-12 13:00:00,67.94,67.99,67.94,67.97,10400.0,55.3274,55.3681,55.3274,55.3519,10400.0
2013-04-12 13:05:00,67.97,68.04,67.94,67.99,20800.0,55.3519,55.4089,55.3274,55.3681,20800.0
2013-04-12 13:10:00,68.01,68.01,67.96,67.96,3400.0,55.3844,55.3844,55.3437,55.3437,3400.0
2013-04-12 13:15:00,67.95,67.96,67.89,67.89,6800.0,55.3356,55.3437,55.2867,55.2867,6800.0
2013-04-12 13:20:00,67.89,67.91,67.87,67.89,11000.0,55.2867,55.303,55.2704,55.2867,11000.0
2013-04-12 13:25:00,67.87,67.87,67.81,67.87,7800.0,55.2704,55.2704,55.2216,55.2704,7800.0
2013-04-12 13:30:00,67.86,67.89,67.86,67.87,4600.0,55.2623,55.2867,55.2623,55.2704,4600.0
2013-04-12 13:35:00,67.88,67.93,67.87,67.89,9800.0,55.2786,55.3193,55.2704,55.2867,9800.0
2013-04-12 13:40:00,67.89,67.92,67.88,67.92,6600.0,55.2867,55.3111,55.2786,55.3111,6600.0
2013-04-12 13:45:00,67.92,68.01,67.92,68.0,8400.0,55.3111,55.3844,55.3111,55.3763,8400.0
2013-04-12 13:50:00,68.0,68.0,67.89,67.89,6600.0,55.3763,55.3763,55.2867,55.2867,6600.0
2013-04-12 13:55:00,67.88,67.89,67.83,67.88,9800.0,55.2786,55.2867,55.2378,55.2786,9800.0
2013-04-12 14:00:00,67.85,67.92,67.85,67.92,8200.0,55.2541,55.3111,55.2541,55.3111,8200.0
2013-04-12 14:05:00,67.92,68.02,67.92,68.01,47200.0,55.3111,55.3926,55.3111,55.3844,47200.0
2013-04-12 14:10:00,68.0,68.01,67.96,67.98,8800.0,55.3763,55.3844,55.3437,55.36,8800.0
2013-04-12 14:15:00,67.98,68.0,67.93,67.96,17600.0,55.36,55.3763,55.3193,55.3437,17600.0
2013-04-12 14:20:00,67.96,68.0,67.96,68.0,4000.0,55.3437,55.3763,55.3437,55.3763,4000.0
2013-04-12 14:25:00,67.99,67.99,67.96,67.96,4800.0,55.3681,55.3681,55.3437,55.3437,4800.0
2013-04-12 14:30:00,67.92,67.94,67.91,67.92,9600.0,55.3111,55.3274,55.303,55.3111,9600.0
2013-04-12 14:35:00,67.92,67.94,67.82,67.89,25400.0,55.3111,55.3274,55.2297,55.2867,25400.0
2013-04-12 14:40:00,67.89,67.92,67.89,67.89,4800.0,55.2867,55.3111,55.2867,55.2867,4800.0
2013-04-12 14:45:00,67.89,67.94,67.88,67.93,4800.0,55.2867,55.3274,55.2786,55.3193,4800.0
2013-04-12 14:50:00,67.93,67.94,67.9,67.91,8000.0,55.3193,55.3274,55.2948,55.303,8000.0
2013-04-12 14:55:00,67.91,67.95,67.89,67.93,10000.0,55.303,55.3356,55.2867,55.3193,10000.0
2013-04-12 15:00:00,67.93,67.96,67.92,67.95,6400.0,55.3193,55.3437,55.3111,55.3356,6400.0
2013-04-12 15:05:00,67.97,68.03,67.97,68.0,10200.0,55.3519,55.4007,55.3519,55.3763,10200.0
2013-04-12 15:10:00,67.99,68.01,67.96,68.0,8400.0,55.3681,55.3844,55.3437,55.3763,8400.0
2013-04-12 15:15:00,68.0,68.12,68.0,68.1,19200.0,55.3763,55.474,55.3763,55.4577,19200.0
2013-04-12 15:20:00,68.08,68.08,68.04,68.07,14800.0,55.4414,55.4414,55.4089,55.4333,14800.0
2013-04-12 15:25:00,68.07,68.1,68.04,68.06,13200.0,55.4333,55.4577,55.4089,55.4251,13200.0
2013-04-12 15:30:00,68.06,68.11,68.04,68.08,19800.0,55.4251,55.4659,55.4089,55.4414,19800.0
2013-04-12 15:35:00,68.08,68.1,68.02,68.08,22200.0,55.4414,55.4577,55.3926,55.4414,22200.0
2013-04-12 15:40:00,68.08,68.16,68.07,68.13,21200.0,55.4414,55.5066,55.4333,55.4821,21200.0
2013-04-12 15:45:00,68.13,68.14,68.07,68.1,31000.0,55.4821,55.4903,55.4333,55.4577,31000.0
2013-04-12 15:50:00,68.11,68.13,68.03,68.03,39600.0,55.4659,55.4821,55.4007,55.4007,39600.0
2013-04-12 15:55:00,68.05,68.16,68.05,68.14,72400.0,55.417,55.5066,55.417,55.4903,72400.0
2013-04-15 09:30:00,67.58,67.73,67.26,67.37,41800.0,55.0343,55.1564,54.7737,54.8632,41800.0
2013-04-15 09:35:00,67.32,67.53,67.32,67.49,17000.0,54.8225,54.9935,54.8225,54.961,17000.0
2013-04-15 09:40:00,67.47,67.53,67.35,67.49,18200.0,54.9447,54.9935,54.847,54.961,18200.0
2013-04-15 09:45:00,67.42,67.47,67.21,67.31,36400.0,54.904,54.9447,54.7329,54.8144,36400.0
2013-04-15 09:50:00,67.33,67.42,67.24,67.37,103000.0,54.8307,54.904,54.7574,54.8632,103000.0
2013-04-15 09:55:00,67.37,67.42,67.31,67.31,9200.0,54.8632,54.904,54.8144,54.8144,9200.0
2013-04-15 10:00:00,67.33,67.36,67.0,67.02,35600.0,54.8307,54.8551,54.5619,54.5782,35600.0
2013-04-15 10:05:00,66.99,66.99,66.67,66.7,32800.0,54.5538,54.5538,54.2932,54.3176,32800.0
2013-04-15 10:10:00,66.7,66.94,66.69,66.94,31600.0,54.3176,54.5131,54.3095,54.5131,31600.0
2013-04-15 10:15:00,66.94,66.94,66.81,66.83,25000.0,54.5131,54.5131,54.4072,54.4235,25000.0
2013-04-15 10:20:00,66.82,66.84,66.75,66.78,38000.0,54.4153,54.4316,54.3583,54.3828,38000.0
2013-04-15 10:25:00,66.79,66.82,66.75,66.8,14600.0,54.3909,54.4153,54.3583,54.3991,14600.0
2013-04-15 10:30:00,66.8,66.8,66.65,66.72,18800.0,54.3991,54.3991,54.2769,54.3339,18800.0
2013-04-15 10:35:00,66.77,66.77,66.55,66.58,34800.0,54.3746,54.3746,54.1955,54.2199,34800.0
2013-04-15 10:40:00,66.59,66.61,66.5,66.61,25000.0,54.228,54.2443,54.1547,54.2443,25000.0
2013-04-15 10:45:00,66.6,66.66,66.54,66.56,12600.0,54.2362,54.285,54.1873,54.2036,12600.0
2013-04-15 10:50:00,66.55,66.57,66.51,66.56,12600.0,54.1955,54.2118,54.1629,54.2036,12600.0
2013-04-15 10:55:00,66.56,66.67,66.5,66.67,15400.0,54.2036,54.2932,54.1547,54.2932,15400.0
2013-04-15 11:00:00,66.64,66.66,66.61,66.66,6600.0,54.2688,54.285,54.2443,54.285,6600.0
2013-04-15 11:05:00,66.66,66.67,66.61,66.65,9000.0,54.285,54.2932,54.2443,54.2769,9000.0
2013-04-15 11:10:00,66.67,66.67,66.63,66.67,10600.0,54.2932,54.2932,54.2606,54.2932,10600.0
2013-04-15 11:15:00,66.66,66.67,66.63,66.66,13200.0,54.285,54.2932,54.2606,54.285,13200.0
2013-04-15 11:20:00,66.66,66.7,66.66,66.67,6800.0,54.285,54.3176,54.285,54.2932,6800.0
2013-04-15 11:25:00,66.66,66.69,66.64,66.68,16400.0,54.285,54.3095,54.2688,54.3013,16400.0
2013-04-15 11:30:00,66.71,66.73,66.66,66.71,8200.0,54.3258,54.342,54.285,54.3258,8200.0
2013-04-15 11:35:00,66.73,66.81,66.7,66.78,5600.0,54.342,54.4072,54.3176,54.3828,5600.0
2013-04-15 11:40:00,66.8,66.83,66.78,66.83,8600.0,54.3991,54.4235,54.3828,54.4235,8600.0
2013-04-15 11:45:00,66.83,66.85,66.69,66.72,12000.0,54.4235,54.4398,54.3095,54.3339,12000.0
2013-04-15 11:50:00,66.71,66.75,66.63,66.64,12000.0,54.3258,54.3583,54.2606,54.2688,12000.0
2013-04-15 11:55:00,66.64,66.67,66.55,66.61,24000.0,54.2688,54.2932,54.1955,54.2443,24000.0
2013-04-15 12:00:00,66.63,66.64,66.53,66.55,11000.0,54.2606,54.2688,54.1792,54.1955,11000.0
2013-04-15 12:05:00,66.57,66.6,66.56,66.58,5000.0,54.2118,54.2362,54.2036,54.2199,5000.0
2013-04-15 12:10:00,66.59,66.64,66.56,66.63,12200.0,54.228,54.2688,54.2036,54.2606,12200.0
2013-04-15 12:15:00,66.63,66.64,66.61,66.63,22200.0,54.2606,54.2688,54.2443,54.2606,22200.0
2013-04-15 12:20:00,66.61,66.61,66.57,66.57,9000.0,54.2443,54.2443,54.2118,54.2118,9000.0
2013-04-15 12:25:00,66.58,66.6,66.57,66.58,14200.0,54.2199,54.2362,54.2118,54.2199,14200.0
2013-04-15 12:30:00,66.58,66.58,66.47,66.47,27800.0,54.2199,54.2199,54.1303,54.1303,27800.0
2013-04-15 12:35:00,66.47,66.47,66.41,66.41,14400.0,54.1303,54.1303,54.0815,54.0815,14400.0
2013-04-15 12:40:00,66.39,66.41,66.36,66.37,11400.0,54.0652,54.0815,54.0407,54.0489,11400.0
2013-04-15 12:45:00,66.36,66.37,66.27,66.33,19600.0,54.0407,54.0489,53.9674,54.0163,19600.0
2013-04-15 12:50:00,66.33,66.33,66.07,66.07,23800.0,54.0163,54.0163,53.8046,53.8046,23800.0
2013-04-15 12:55:00,66.07,66.14,66.07,66.14,18800.0,53.8046,53.8616,53.8046,53.8616,18800.0
2013-04-15 13:00:00,66.14,66.15,66.07,66.1,16800.0,53.8616,53.8697,53.8046,53.829,16800.0
2013-04-15 13:05:00,66.1,66.16,65.98,66.0,32200.0,53.829,53.8779,53.7313,53.7476,32200.0
2013-04-15 13:10:00,66.01,66.03,65.97,66.0,17200.0,53.7557,53.772,53.7231,53.7476,17200.0
2013-04-15 13:15:00,66.02,66.02,65.89,65.96,31000.0,53.7639,53.7639,53.658,53.715,31000.0
2013-04-15 13:20:00,65.95,65.97,65.88,65.88,16600.0,53.7069,53.7231,53.6498,53.6498,16600.0
2013-04-15 13:25:00,65.88,65.95,65.87,65.91,30000.0,53.6498,53.7069,53.6417,53.6743,30000.0
2013-04-15 13:30:00,65.91,65.93,65.87,65.92,15000.0,53.6743,53.6906,53.6417,53.6824,15000.0
2013-04-15 13:35:00,65.92,65.94,65.9,65.92,10600.0,53.6824,53.6987,53.6661,53.6824,10600.0
2013-04-15 13:40:00,65.92,65.92,65.88,65.88,10400.0,53.6824,53.6824,53.6498,53.6498,10400.0
2013-04-15 13:45:00,65.88,65.93,65.85,65.93,13000.0,53.6498,53.6906,53.6254,53.6906,13000.0
2013-04-15 13:50:00,65.94,65.95,65.91,65.92,18000.0,53.6987,53.7069,53.6743,53.6824,18000.0
2013-04-15 13:55:00,65.92,65.92,65.86,65.9,14000.0,53.6824,53.6824,53.6336,53.6661,14000.0
2013-04-15 14:00:00,65.89,65.92,65.83,65.85,21000.0,53.658,53.6824,53.6091,53.6254,21000.0
2013-04-15 14:05:00,65.85,65.85,65.75,65.8,17800.0,53.6254,53.6254,53.544,53.5847,17800.0
2013-04-15 14:10:00,65.82,65.92,65.82,65.91,38600.0,53.601,53.6824,53.601,53.6743,38600.0
2013-04-15 14:15:00,65.91,65.96,65.85,65.93,20200.0,53.6743,53.715,53.6254,53.6906,20200.0
2013-04-15 14:20:00,65.91,65.98,65.91,65.96,10000.0,53.6743,53.7313,53.6743,53.715,10000.0
2013-04-15 14:25:00,65.92,65.92,65.86,65.89,4400.0,53.6824,53.6824,53.6336,53.658,4400.0
2013-04-15 14:30:00,65.89,65.94,65.89,65.9,9200.0,53.658,53.6987,53.658,53.6661,9200.0
2013-04-15 14:35:00,65.91,66.05,65.91,66.01,13000.0,53.6743,53.7883,53.6743,53.7557,13000.0
2013-04-15 14:40:00,66.0,66.13,65.99,66.13,14200.0,53.7476,53.8534,53.7394,53.8534,14200.0
2013-04-15 14:45:00,66.14,66.28,66.13,66.27,9800.0,53.8616,53.9756,53.8534,53.9674,9800.0
2013-04-15 14:50:00,66.25,66.28,66.21,66.25,12400.0,53.9512,53.9756,53.9186,53.9512,12400.0
2013-04-15 14:55:00,66.24,66.26,66.05,66.08,32000.0,53.943,53.9593,53.7883,53.8127,32000.0
2013-04-15 15:00:00,66.08,66.1,65.94,66.1,19400.0,53.8127,53.829,53.6987,53.829,19400.0
2013-04-15 15:05:00,66.06,66.08,65.89,65.95,25400.0,53.7964,53.8127,53.658,53.7069,25400.0
2013-04-15 15:10:00,65.96,65.99,65.89,65.96,16600.0,53.715,53.7394,53.658,53.715,16600.0
2013-04-15 15:15:00,66.0,66.11,65.99,66.08,15400.0,53.7476,53.8371,53.7394,53.8127,15400.0
2013-04-15 15:20:00,66.08,66.16,66.01,66.08,30600.0,53.8127,53.8779,53.7557,53.8127,30600.0
2013-04-15 15:25:00,66.09,66.09,65.88,65.89,24000.0,53.8209,53.8209,53.6498,53.658,24000.0
2013-04-15 15:30:00,65.89,65.96,65.87,65.91,26200.0,53.658,53.715,53.6417,53.6743,26200.0
2013-04-15 15:35:00,65.87,65.88,65.7,65.76,44400.0,53.6417,53.6498,53.5033,53.5521,44400.0
2013-04-15 15:40:00,65.77,65.83,65.74,65.83,31800.0,53.5603,53.6091,53.5358,53.6091,31800.0
2013-04-15 15:45:00,65.81,65.95,65.78,65.88,60400.0,53.5928,53.7069,53.5684,53.6498,60400.0
2013-04-15 15:50:00,65.86,66.03,65.85,65.98,82000.0,53.6336,53.772,53.6254,53.7313,82000.0
2013-04-15 15:55:00,65.97,65.98,65.74,65.75,141000.0,53.7231,53.7313,53.5358,53.544,141000.0
2013-04-16 09:30:00,66.36,66.7,66.06,66.37,111400.0,54.0407,54.3176,53.7964,54.0489,111400.0
2013-04-16 09:35:00,66.46,67.1,66.42,67.1,40000.0,54.1222,54.6434,54.0896,54.6434,40000.0
2013-04-16 09:40:00,67.11,67.33,67.04,67.04,66600.0,54.6515,54.8307,54.5945,54.5945,66600.0
2013-04-16 09:45:00,67.04,67.07,66.76,66.81,47000.0,54.5945,54.6189,54.3665,54.4072,47000.0
2013-04-16 09:50:00,66.85,66.89,66.79,66.79,41800.0,54.4398,54.4723,54.3909,54.3909,41800.0
2013-04-16 09:55:00,66.8,66.89,66.78,66.86,20000.0,54.3991,54.4723,54.3828,54.4479,20000.0
2013-04-16 10:00:00,66.85,66.95,66.81,66.91,18600.0,54.4398,54.5212,54.4072,54.4886,18600.0
2013-04-16 10:05:00,66.9,66.99,66.87,66.99,16600.0,54.4805,54.5538,54.4561,54.5538,16600.0
2013-04-16 10:10:00,66.94,67.02,66.94,66.98,25400.0,54.5131,54.5782,54.5131,54.5456,25400.0
2013-04-16 10:15:00,66.98,67.03,66.91,66.91,43600.0,54.5456,54.5864,54.4886,54.4886,43600.0
2013-04-16 10:20:00,66.92,67.08,66.91,67.06,14800.0,54.4968,54.6271,54.4886,54.6108,14800.0
2013-04-16 10:25:00,67.08,67.1,66.89,66.93,21400.0,54.6271,54.6434,54.4723,54.5049,21400.0
2013-04-16 10:30:00,66.94,67.08,66.86,66.91,61200.0,54.5131,54.6271,54.4479,54.4886,61200.0
2013-04-16 10:35:00,66.89,66.89,66.71,66.72,21000.0,54.4723,54.4723,54.3258,54.3339,21000.0
2013-04-16 10:40:00,66.69,66.69,66.53,66.53,26600.0,54.3095,54.3095,54.1792,54.1792,26600.0
2013-04-16 10:45:00,66.53,66.53,66.39,66.47,20800.0,54.1792,54.1792,54.0652,54.1303,20800.0
2013-04-16 10:50:00,66.48,66.54,66.39,66.42,29200.0,54.1385,54.1873,54.0652,54.0896,29200.0
2013-04-16 10:55:00,66.39,66.52,66.39,66.51,13200.0,54.0652,54.171,54.0652,54.1629,13200.0
2013-04-16 11:00:00,66.49,66.56,66.49,66.53,8600.0,54.1466,54.2036,54.1466,54.1792,8600.0
2013-04-16 11:05:00,66.52,66.58,66.46,66.57,11800.0,54.171,54.2199,54.1222,54.2118,11800.0
2013-04-16 11:10:00,66.61,66.61,66.55,66.58,40200.0,54.2443,54.2443,54.1955,54.2199,40200.0
2013-04-16 11:15:00,66.58,66.72,66.58,66.68,13000.0,54.2199,54.3339,54.2199,54.3013,13000.0
2013-04-16 11:20:00,66.66,66.68,66.55,66.58,72400.0,54.285,54.3013,54.1955,54.2199,72400.0
2013-04-16 11:25:00,66.56,66.58,66.5,66.53,15800.0,54.2036,54.2199,54.1547,54.1792,15800.0
2013-04-16 11:30:00,66.55,66.58,66.51,66.58,11600.0,54.1955,54.2199,54.1629,54.2199,11600.0
2013-04-16 11:35:00,66.6,66.8,66.59,66.78,64000.0,54.2362,54.3991,54.228,54.3828,64000.0
2013-04-16 11:40:00,66.78,66.8,66.71,66.8,51600.0,54.3828,54.3991,54.3258,54.3991,51600.0
2013-04-16 11:45:00,66.8,66.86,66.8,66.85,4200.0,54.3991,54.4479,54.3991,54.4398,4200.0
2013-04-16 11:50:00,66.83,66.86,66.8,66.83,9800.0,54.4235,54.4479,54.3991,54.4235,9800.0
2013-04-16 11:55:00,66.85,66.85,66.78,66.78,4200.0,54.4398,54.4398,54.3828,54.3828,4200.0
2013-04-16 12:00:00,66.8,66.85,66.8,66.82,11400.0,54.3991,54.4398,54.3991,54.4153,11400.0
2013-04-16 12:05:00,66.8,66.81,66.75,66.81,10000.0,54.3991,54.4072,54.3583,54.4072,10000.0
2013-04-16 12:10:00,66.81,66.83,66.78,66.79,7600.0,54.4072,54.4235,54.3828,54.3909,7600.0
2013-04-16 12:15:00,66.77,66.84,66.77,66.8,6600.0,54.3746,54.4316,54.3746,54.3991,6600.0
2013-04-16 12:20:00,66.8,66.8,66.72,66.74,9000.0,54.3991,54.3991,54.3339,54.3502,9000.0
2013-04-16 12:25:00,66.74,66.76,66.71,66.74,6000.0,54.3502,54.3665,54.3258,54.3502,6000.0
2013-04-16 12:30:00,66.74,66.76,66.71,66.74,9000.0,54.3502,54.3665,54.3258,54.3502,9000.0
2013-04-16 12:35:00,66.76,66.79,66.72,66.72,9600.0,54.3665,54.3909,54.3339,54.3339,9600.0
2013-04-16 12:40:00,66.72,66.76,66.7,66.7,14400.0,54.3339,54.3665,54.3176,54.3176,14400.0
2013-04-16 12:45:00,66.71,66.73,66.7,66.71,17000.0,54.3258,54.342,54.3176,54.3258,17000.0
2013-04-16 12:50:00,66.72,66.82,66.71,66.78,30200.0,54.3339,54.4153,54.3258,54.3828,30200.0
2013-04-16 12:55:00,66.79,66.93,66.79,66.93,4800.0,54.3909,54.5049,54.3909,54.5049,4800.0
2013-04-16 13:00:00,66.93,66.98,66.92,66.96,8600.0,54.5049,54.5456,54.4968,54.5294,8600.0
2013-04-16 13:05:00,66.95,67.02,66.94,67.02,9800.0,54.5212,54.5782,54.5131,54.5782,9800.0
2013-04-16 13:10:00,67.0,67.01,66.96,66.96,4000.0,54.5619,54.5701,54.5294,54.5294,4000.0
2013-04-16 13:15:00,66.96,67.03,66.95,66.97,11000.0,54.5294,54.5864,54.5212,54.5375,11000.0
2013-04-16 13:20:00,66.96,66.98,66.95,66.95,4800.0,54.5294,54.5456,54.5212,54.5212,4800.0
2013-04-16 13:25:00,66.95,66.96,66.89,66.94,11000.0,54.5212,54.5294,54.4723,54.5131,11000.0
2013-04-16 13:30:00,66.92,67.05,66.91,66.99,22400.0,54.4968,54.6026,54.4886,54.5538,22400.0
2013-04-16 13:35:00,66.97,67.05,66.97,67.02,5000.0,54.5375,54.6026,54.5375,54.5782,5000.0
2013-04-16 13:40:00,67.0,67.03,66.97,66.99,16400.0,54.5619,54.5864,54.5375,54.5538,16400.0
2013-04-16 13:45:00,66.99,67.03,66.97,66.99,12000.0,54.5538,54.5864,54.5375,54.5538,12000.0
2013-04-16 13:50:00,67.0,67.04,66.98,66.99,25600.0,54.5619,54.5945,54.5456,54.5538,25600.0
2013-04-16 13:55:00,66.97,67.01,66.95,66.99,11800.0,54.5375,54.5701,54.5212,54.5538,11800.0
2013-04-16 14:00:00,66.98,67.03,66.97,67.03,16000.0,54.5456,54.5864,54.5375,54.5864,16000.0
2013-04-16 14:05:00,67.05,67.16,67.04,67.13,70800.0,54.6026,54.6922,54.5945,54.6678,70800.0
2013-04-16 14:10:00,67.14,67.14,67.05,67.1,137200.0,54.6759,54.6759,54.6026,54.6434,137200.0
2013-04-16 14:15:00,67.11,67.14,67.08,67.14,84600.0,54.6515,54.6759,54.6271,54.6759,84600.0
2013-04-16 14:20:00,67.14,67.24,67.11,67.14,66800.0,54.6759,54.7574,54.6515,54.6759,66800.0
2013-04-16 14:25:00,67.14,67.2,67.14,67.2,11400.0,54.6759,54.7248,54.6759,54.7248,11400.0
2013-04-16 14:30:00,67.19,67.19,67.08,67.11,8200.0,54.7167,54.7167,54.6271,54.6515,8200.0
2013-04-16 14:35:00,67.1,67.11,67.05,67.07,6800.0,54.6434,54.6515,54.6026,54.6189,6800.0
2013-04-16 14:40:00,67.09,67.18,67.09,67.18,9000.0,54.6352,54.7085,54.6352,54.7085,9000.0
2013-04-16 14:45:00,67.17,67.17,67.12,67.16,11800.0,54.7004,54.7004,54.6596,54.6922,11800.0
2013-04-16 14:50:00,67.12,67.2,67.11,67.17,11200.0,54.6596,54.7248,54.6515,54.7004,11200.0
2013-04-16 14:55:00,67.17,67.18,67.0,67.01,26400.0,54.7004,54.7085,54.5619,54.5701,26400.0
2013-04-16 15:00:00,67.02,67.08,66.98,67.0,15400.0,54.5782,54.6271,54.5456,54.5619,15400.0
2013-04-16 15:05:00,67.0,67.1,66.99,67.07,12600.0,54.5619,54.6434,54.5538,54.6189,12600.0
2013-04-16 15:10:00,67.06,67.1,67.04,67.06,14800.0,54.6108,54.6434,54.5945,54.6108,14800.0
2013-04-16 15:15:00,67.06,67.17,67.06,67.09,31400.0,54.6108,54.7004,54.6108,54.6352,31400.0
2013-04-16 15:20:00,67.09,67.09,67.03,67.06,20200.0,54.6352,54.6352,54.5864,54.6108,20200.0
2013-04-16 15:25:00,67.08,67.14,67.07,67.14,23000.0,54.6271,54.6759,54.6189,54.6759,23000.0
2013-04-16 15:30:00,67.14,67.17,67.1,67.11,14400.0,54.6759,54.7004,54.6434,54.6515,14400.0
2013-04-16 15:35:00,67.11,67.2,67.09,67.14,38400.0,54.6515,54.7248,54.6352,54.6759,38400.0
2013-04-16 15:40:00,67.15,67.2,67.13,67.14,70800.0,54.6841,54.7248,54.6678,54.6759,70800.0
2013-04-16 15:45:00,67.14,67.23,67.14,67.17,43800.0,54.6759,54.7492,54.6759,54.7004,43800.0
2013-04-16 15:50:00,67.2,67.23,67.1,67.11,83400.0,54.7248,54.7492,54.6434,54.6515,83400.0
2013-04-16 15:55:00,67.1,67.3,67.1,67.29,151000.0,54.6434,54.8062,54.6434,54.7981,151000.0
2013-04-17 09:30:00,66.7,66.98,66.67,66.98,32400.0,54.3176,54.5456,54.2932,54.5456,32400.0
2013-04-17 09:35:00,66.96,66.97,66.58,66.6,122600.0,54.5294,54.5375,54.2199,54.2362,122600.0
2013-04-17 09:40:00,66.5,66.77,66.27,66.75,129200.0,54.1547,54.3746,53.9674,54.3583,129200.0
2013-04-17 09:45:00,66.74,66.93,66.71,66.89,10200.0,54.3502,54.5049,54.3258,54.4723,10200.0
2013-04-17 09:50:00,66.91,66.99,66.91,66.94,33600.0,54.4886,54.5538,54.4886,54.5131,33600.0
2013-04-17 09:55:00,66.92,66.92,66.73,66.79,10200.0,54.4968,54.4968,54.342,54.3909,10200.0
2013-04-17 10:00:00,66.76,66.82,66.57,66.65,14000.0,54.3665,54.4153,54.2118,54.2769,14000.0
2013-04-17 10:05:00,66.67,66.73,66.51,66.63,101800.0,54.2932,54.342,54.1629,54.2606,101800.0
2013-04-17 10:10:00,66.62,66.75,66.48,66.48,20800.0,54.2525,54.3583,54.1385,54.1385,20800.0
2013-04-17 10:15:00,66.44,66.47,66.31,66.33,43200.0,54.1059,54.1303,54.0,54.0163,43200.0
2013-04-17 10:20:00,66.32,66.48,66.23,66.46,68400.0,54.0082,54.1385,53.9349,54.1222,68400.0
2013-04-17 10:25:00,66.44,66.57,66.42,66.52,4600.0,54.1059,54.2118,54.0896,54.171,4600.0
2013-04-17 10:30:00,66.54,66.54,66.44,66.46,73600.0,54.1873,54.1873,54.1059,54.1222,73600.0
2013-04-17 10:35:00,66.48,66.56,66.46,66.52,21600.0,54.1385,54.2036,54.1222,54.171,21600.0
2013-04-17 10:40:00,66.52,66.57,66.44,66.44,22800.0,54.171,54.2118,54.1059,54.1059,22800.0
2013-04-17 10:45:00,66.42,66.44,66.31,66.31,9000.0,54.0896,54.1059,54.0,54.0,9000.0
2013-04-17 10:50:00,66.28,66.29,66.14,66.16,6200.0,53.9756,53.9837,53.8616,53.8779,6200.0
2013-04-17 10:55:00,66.14,66.15,66.05,66.07,9000.0,53.8616,53.8697,53.7883,53.8046,9000.0
2013-04-17 11:00:00,66.06,66.11,66.06,66.11,4000.0,53.7964,53.8371,53.7964,53.8371,4000.0
2013-04-17 11:05:00,66.11,66.14,65.88,65.96,30200.0,53.8371,53.8616,53.6498,53.715,30200.0
2013-04-17 11:10:00,65.97,66.05,65.92,65.97,19400.0,53.7231,53.7883,53.6824,53.7231,19400.0
2013-04-17 11:15:00,65.97,66.0,65.9,66.0,19800.0,53.7231,53.7476,53.6661,53.7476,19800.0
2013-04-17 11:20:00,66.0,66.06,66.0,66.05,19800.0,53.7476,53.7964,53.7476,53.7883,19800.0
2013-04-17 11:25:00,66.04,66.21,66.02,66.2,11400.0,53.7801,53.9186,53.7639,53.9104,11400.0
2013-04-17 11:30:00,66.23,66.3,66.2,66.2,23000.0,53.9349,53.9919,53.9104,53.9104,23000.0
2013-04-17 11:35:00,66.22,66.28,66.2,66.28,17400.0,53.9267,53.9756,53.9104,53.9756,17400.0
2013-04-17 11:40:00,66.29,66.29,66.25,66.25,7000.0,53.9837,53.9837,53.9512,53.9512,7000.0
2013-04-17 11:45:00,66.23,66.23,66.1,66.1,5600.0,53.9349,53.9349,53.829,53.829,5600.0
2013-04-17 11:50:00,66.16,66.2,66.16,66.17,4800.0,53.8779,53.9104,53.8779,53.886,4800.0
2013-04-17 11:55:00,66.19,66.22,66.15,66.21,4400.0,53.9023,53.9267,53.8697,53.9186,4400.0
2013-04-17 12:00:00,66.24,66.3,66.17,66.17,4000.0,53.943,53.9919,53.886,53.886,4000.0
2013-04-17 12:05:00,66.17,66.22,66.16,66.2,3600.0,53.886,53.9267,53.8779,53.9104,3600.0
2013-04-17 12:10:00,66.18,66.21,66.13,66.16,5800.0,53.8942,53.9186,53.8534,53.8779,5800.0
2013-04-17 12:15:00,66.17,66.17,66.03,66.08,14800.0,53.886,53.886,53.772,53.8127,14800.0
2013-04-17 12:20:00,66.07,66.22,66.01,66.19,10600.0,53.8046,53.9267,53.7557,53.9023,10600.0
2013-04-17 12:25:00,66.21,66.21,66.01,66.04,8600.0,53.9186,53.9186,53.7557,53.7801,8600.0
2013-04-17 12:30:00,66.06,66.12,66.05,66.11,9000.0,53.7964,53.8453,53.7883,53.8371,9000.0
2013-04-17 12:35:00,66.13,66.17,66.06,66.12,6200.0,53.8534,53.886,53.7964,53.8453,6200.0
2013-04-17 12:40:00,66.13,66.13,66.04,66.08,11200.0,53.8534,53.8534,53.7801,53.8127,11200.0
2013-04-17 12:45:00,66.08,66.17,66.08,66.14,9800.0,53.8127,53.886,53.8127,53.8616,9800.0
2013-04-17 12:50:00,66.14,66.25,66.08,66.23,11200.0,53.8616,53.9512,53.8127,53.9349,11200.0
2013-04-17 12:55:00,66.22,66.24,66.15,66.19,28800.0,53.9267,53.943,53.8697,53.9023,28800.0
2013-04-17 13:00:00,66.19,66.27,66.14,66.23,11600.0,53.9023,53.9674,53.8616,53.9349,11600.0
2013-04-17 13:05:00,66.24,66.24,66.13,66.14,4600.0,53.943,53.943,53.8534,53.8616,4600.0
2013-04-17 13:10:00,66.13,66.16,66.09,66.11,5800.0,53.8534,53.8779,53.8209,53.8371,5800.0
2013-04-17 13:15:00,66.11,66.25,66.11,66.15,7600.0,53.8371,53.9512,53.8371,53.8697,7600.0
2013-04-17 13:20:00,66.14,66.23,66.14,66.22,17200.0,53.8616,53.9349,53.8616,53.9267,17200.0
2013-04-17 13:25:00,66.26,66.3,66.11,66.11,13000.0,53.9593,53.9919,53.8371,53.8371,13000.0
2013-04-17 13:30:00,66.13,66.21,66.1,66.16,11000.0,53.8534,53.9186,53.829,53.8779,11000.0
2013-04-17 13:35:00,66.15,66.34,66.15,66.32,7800.0,53.8697,54.0245,53.8697,54.0082,7800.0
2013-04-17 13:40:00,66.34,66.58,66.34,66.58,20600.0,54.0245,54.2199,54.0245,54.2199,20600.0
2013-04-17 13:45:00,66.58,66.61,66.5,66.52,17600.0,54.2199,54.2443,54.1547,54.171,17600.0
2013-04-17 13:50:00,66.5,66.54,66.5,66.52,31800.0,54.1547,54.1873,54.1547,54.171,31800.0
2013-04-17 13:55:00,66.53,66.58,66.5,66.5,17000.0,54.1792,54.2199,54.1547,54.1547,17000.0
2013-04-17 14:00:00,66.52,66.56,66.5,66.54,15000.0,54.171,54.2036,54.1547,54.1873,15000.0
2013-04-17 14:05:00,66.56,66.58,66.47,66.5,20400.0,54.2036,54.2199,54.1303,54.1547,20400.0
2013-04-17 14:10:00,66.48,66.54,66.48,66.54,22400.0,54.1385,54.1873,54.1385,54.1873,22400.0
2013-04-17 14:15:00,66.52,66.54,66.11,66.29,78000.0,54.171,54.1873,53.8371,53.9837,78000.0
2013-04-17 14:20:00,66.29,66.57,66.29,66.56,26000.0,53.9837,54.2118,53.9837,54.2036,26000.0
2013-04-17 14:25:00,66.57,66.57,66.49,66.56,22600.0,54.2118,54.2118,54.1466,54.2036,22600.0
2013-04-17 14:30:00,66.58,66.61,66.44,66.48,21600.0,54.2199,54.2443,54.1059,54.1385,21600.0
2013-04-17 14:35:00,66.48,66.49,66.38,66.48,16000.0,54.1385,54.1466,54.057,54.1385,16000.0
2013-04-17 14:40:00,66.49,66.51,66.24,66.29,16000.0,54.1466,54.1629,53.943,53.9837,16000.0
2013-04-17 14:45:00,66.31,66.45,66.31,66.34,13200.0,54.0,54.114,54.0,54.0245,13200.0
2013-04-17 14:50:00,66.33,66.46,66.32,66.41,12600.0,54.0163,54.1222,54.0082,54.0815,12600.0
2013-04-17 14:55:00,66.42,66.56,66.4,66.52,12400.0,54.0896,54.2036,54.0733,54.171,12400.0
2013-04-17 15:00:00,66.52,66.52,66.39,66.42,27200.0,54.171,54.171,54.0652,54.0896,27200.0
2013-04-17 15:05:00,66.41,66.48,66.33,66.36,13200.0,54.0815,54.1385,54.0163,54.0407,13200.0
2013-04-17 15:10:00,66.39,66.41,66.29,66.41,15400.0,54.0652,54.0815,53.9837,54.0815,15400.0
2013-04-17 15:15:00,66.41,66.51,66.39,66.46,21600.0,54.0815,54.1629,54.0652,54.1222,21600.0
2013-04-17 15:20:00,66.44,66.47,66.39,66.44,27400.0,54.1059,54.1303,54.0652,54.1059,27400.0
2013-04-17 15:25:00,66.42,66.52,66.39,66.5,58000.0,54.0896,54.171,54.0652,54.1547,58000.0
2013-04-17 15:30:00,66.5,66.5,66.38,66.41,29600.0,54.1547,54.1547,54.057,54.0815,29600.0
2013-04-17 15:35:00,66.38,66.41,66.23,66.32,35800.0,54.057,54.0815,53.9349,54.0082,35800.0
2013-04-17 15:40:00,66.31,66.31,66.12,66.26,45800.0,54.0,54.0,53.8453,53.9593,45800.0
2013-04-17 15:45:00,66.25,66.33,66.16,66.33,65600.0,53.9512,54.0163,53.8779,54.0163,65600.0
2013-04-17 15:50:00,66.33,66.35,66.27,66.33,81000.0,54.0163,54.0326,53.9674,54.0163,81000.0
2013-04-17 15:55:00,66.33,66.33,66.21,66.21,143600.0,54.0163,54.0163,53.9186,53.9186,143600.0
2013-04-18 09:30:00,67.83,70.0,67.83,69.97,140800.0,55.2378,57.005,55.2378,56.9806,140800.0
2013-04-18 09:35:00,69.97,70.0,69.2,69.26,145600.0,56.9806,57.005,56.3535,56.4024,145600.0
2013-04-18 09:40:00,69.08,69.56,69.0,69.42,114200.0,56.2558,56.6467,56.1906,56.5327,114200.0
2013-04-18 09:45:00,69.33,70.22,69.29,70.0,203600.0,56.4594,57.1842,56.4268,57.005,203600.0
2013-04-18 09:50:00,70.16,71.0,70.0,70.01,194800.0,57.1353,57.8194,57.005,57.0131,194800.0
2013-04-18 09:55:00,70.05,70.25,69.53,70.08,148600.0,57.0457,57.2086,56.6222,57.0701,148600.0
2013-04-18 10:00:00,70.01,70.08,69.75,69.85,240000.0,57.0131,57.0701,56.8014,56.8828,240000.0
2013-04-18 10:05:00,69.86,70.05,69.82,70.0,100000.0,56.891,57.0457,56.8584,57.005,100000.0
2013-04-18 10:10:00,70.01,70.05,69.63,69.99,141000.0,57.0131,57.0457,56.7037,56.9969,141000.0
2013-04-18 10:15:00,69.94,69.97,69.57,69.64,68800.0,56.9561,56.9806,56.6548,56.7118,68800.0
2013-04-18 10:20:00,69.67,69.76,69.32,69.36,57000.0,56.7363,56.8096,56.4512,56.4838,57000.0
2013-04-18 10:25:00,69.47,69.71,69.3,69.68,110000.0,56.5734,56.7688,56.4349,56.7444,110000.0
2013-04-18 10:30:00,69.72,69.86,69.58,69.61,62400.0,56.777,56.891,56.663,56.6874,62400.0
2013-04-18 10:35:00,69.67,69.67,69.45,69.51,50200.0,56.7363,56.7363,56.5571,56.606,50200.0
2013-04-18 10:40:00,69.5,69.71,69.5,69.67,77600.0,56.5978,56.7688,56.5978,56.7363,77600.0
2013-04-18 10:45:00,69.69,70.08,69.61,69.9,154600.0,56.7525,57.0701,56.6874,56.9236,154600.0
2013-04-18 10:50:00,69.95,70.08,69.9,70.05,27200.0,56.9643,57.0701,56.9236,57.0457,27200.0
2013-04-18 10:55:00,70.07,70.1,69.78,69.95,46200.0,57.062,57.0864,56.8258,56.9643,46200.0
2013-04-18 11:00:00,69.98,70.09,69.92,70.07,45800.0,56.9887,57.0783,56.9398,57.062,45800.0
2013-04-18 11:05:00,70.06,70.06,69.95,70.01,74800.0,57.0539,57.0539,56.9643,57.0131,74800.0
2013-04-18 11:10:00,70.04,70.17,69.89,70.1,50400.0,57.0376,57.1434,56.9154,57.0864,50400.0
2013-04-18 11:15:00,70.13,70.49,70.1,70.3,62000.0,57.1109,57.404,57.0864,57.2493,62000.0
2013-04-18 11:20:00,70.25,70.47,70.25,70.43,32800.0,57.2086,57.3877,57.2086,57.3552,32800.0
2013-04-18 11:25:00,70.46,70.67,70.46,70.58,45600.0,57.3796,57.5506,57.3796,57.4773,45600.0
2013-04-18 11:30:00,70.54,70.72,70.53,70.7,36800.0,57.4447,57.5913,57.4366,57.575,36800.0
2013-04-18 11:35:00,70.7,70.75,70.53,70.55,94000.0,57.575,57.6158,57.4366,57.4529,94000.0
2013-04-18 11:40:00,70.53,70.61,70.42,70.5,92200.0,57.4366,57.5018,57.347,57.4122,92200.0
2013-04-18 11:45:00,70.5,70.6,70.38,70.38,44200.0,57.4122,57.4936,57.3145,57.3145,44200.0
2013-04-18 11:50:00,70.35,70.35,70.14,70.35,30200.0,57.29,57.29,57.119,57.29,30200.0
2013-04-18 11:55:00,70.34,70.39,70.09,70.21,39800.0,57.2819,57.3226,57.0783,57.176,39800.0
2013-04-18 12:00:00,70.24,70.24,69.96,70.05,48000.0,57.2004,57.2004,56.9724,57.0457,48000.0
2013-04-18 12:05:00,70.07,70.12,70.07,70.08,15800.0,57.062,57.1027,57.062,57.0701,15800.0
2013-04-18 12:10:00,70.1,70.31,70.08,70.28,28200.0,57.0864,57.2574,57.0701,57.233,28200.0
2013-04-18 12:15:00,70.27,70.3,70.11,70.3,19200.0,57.2249,57.2493,57.0946,57.2493,19200.0
2013-04-18 12:20:00,70.3,70.39,70.22,70.28,65800.0,57.2493,57.3226,57.1842,57.233,65800.0
2013-04-18 12:25:00,70.28,70.35,70.28,70.33,33200.0,57.233,57.29,57.233,57.2737,33200.0
2013-04-18 12:30:00,70.33,70.36,70.24,70.28,28800.0,57.2737,57.2982,57.2004,57.233,28800.0
2013-04-18 12:35:00,70.31,70.33,70.26,70.32,12200.0,57.2574,57.2737,57.2167,57.2656,12200.0
2013-04-18 12:40:00,70.3,70.36,70.24,70.25,13200.0,57.2493,57.2982,57.2004,57.2086,13200.0
2013-04-18 12:45:00,70.24,70.4,70.23,70.4,45600.0,57.2004,57.3307,57.1923,57.3307,45600.0
2013-04-18 12:50:00,70.4,70.42,70.25,70.27,20600.0,57.3307,57.347,57.2086,57.2249,20600.0
2013-04-18 12:55:00,70.28,70.29,70.22,70.25,24600.0,57.233,57.2412,57.1842,57.2086,24600.0
2013-04-18 13:00:00,70.24,70.26,70.23,70.26,37600.0,57.2004,57.2167,57.1923,57.2167,37600.0
2013-04-18 13:05:00,70.25,70.25,70.11,70.17,29000.0,57.2086,57.2086,57.0946,57.1434,29000.0
2013-04-18 13:10:00,70.17,70.31,70.15,70.16,29600.0,57.1434,57.2574,57.1272,57.1353,29600.0
2013-04-18 13:15:00,70.14,70.14,70.1,70.13,26600.0,57.119,57.119,57.0864,57.1109,26600.0
2013-04-18 13:20:00,70.13,70.18,70.11,70.17,18200.0,57.1109,57.1516,57.0946,57.1434,18200.0
2013-04-18 13:25:00,70.17,70.27,70.16,70.24,15400.0,57.1434,57.2249,57.1353,57.2004,15400.0
2013-04-18 13:30:00,70.23,70.26,70.17,70.17,10000.0,57.1923,57.2167,57.1434,57.1434,10000.0
2013-04-18 13:35:00,70.18,70.18,70.04,70.11,59200.0,57.1516,57.1516,57.0376,57.0946,59200.0
2013-04-18 13:40:00,70.11,70.13,70.06,70.06,43200.0,57.0946,57.1109,57.0539,57.0539,43200.0
2013-04-18 13:45:00,70.08,70.13,70.08,70.12,21400.0,57.0701,57.1109,57.0701,57.1027,21400.0
2013-04-18 13:50:00,70.14,70.21,70.08,70.21,15200.0,57.119,57.176,57.0701,57.176,15200.0
2013-04-18 13:55:00,70.23,70.27,70.14,70.26,22600.0,57.1923,57.2249,57.119,57.2167,22600.0
2013-04-18 14:00:00,70.27,70.34,70.23,70.3,23200.0,57.2249,57.2819,57.1923,57.2493,23200.0
2013-04-18 14:05:00,70.32,70.32,70.16,70.16,19400.0,57.2656,57.2656,57.1353,57.1353,19400.0
2013-04-18 14:10:00,70.17,70.17,70.08,70.08,14000.0,57.1434,57.1434,57.0701,57.0701,14000.0
2013-04-18 14:15:00,70.06,70.13,70.06,70.1,30800.0,57.0539,57.1109,57.0539,57.0864,30800.0
2013-04-18 14:20:00,70.11,70.14,70.06,70.11,47200.0,57.0946,57.119,57.0539,57.0946,47200.0
2013-04-18 14:25:00,70.12,70.33,70.11,70.25,25600.0,57.1027,57.2737,57.0946,57.2086,25600.0
2013-04-18 14:30:00,70.25,70.25,70.08,70.08,19800.0,57.2086,57.2086,57.0701,57.0701,19800.0
2013-04-18 14:35:00,70.08,70.25,70.07,70.14,25600.0,57.0701,57.2086,57.062,57.119,25600.0
2013-04-18 14:40:00,70.13,70.16,70.07,70.11,19600.0,57.1109,57.1353,57.062,57.0946,19600.0
2013-04-18 14:45:00,70.11,70.16,69.92,69.96,44200.0,57.0946,57.1353,56.9398,56.9724,44200.0
2013-04-18 14:50:00,69.94,69.98,69.8,69.98,30200.0,56.9561,56.9887,56.8421,56.9887,30200.0
2013-04-18 14:55:00,70.0,70.01,69.91,69.95,37400.0,57.005,57.0131,56.9317,56.9643,37400.0
2013-04-18 15:00:00,69.96,70.03,69.92,70.03,28600.0,56.9724,57.0294,56.9398,57.0294,28600.0
2013-04-18 15:05:00,70.02,70.08,69.99,70.02,28200.0,57.0213,57.0701,56.9969,57.0213,28200.0
2013-04-18 15:10:00,70.02,70.12,70.0,70.12,23800.0,57.0213,57.1027,57.005,57.1027,23800.0
2013-04-18 15:15:00,70.1,70.11,70.03,70.07,33600.0,57.0864,57.0946,57.0294,57.062,33600.0
2013-04-18 15:20:00,70.07,70.09,69.98,70.03,79000.0,57.062,57.0783,56.9887,57.0294,79000.0
2013-04-18 15:25:00,70.04,70.12,70.04,70.12,53600.0,57.0376,57.1027,57.0376,57.1027,53600.0
2013-04-18 15:30:00,70.13,70.39,70.1,70.39,76400.0,57.1109,57.3226,57.0864,57.3226,76400.0
2013-04-18 15:35:00,70.38,70.38,70.23,70.29,52800.0,57.3145,57.3145,57.1923,57.2412,52800.0
2013-04-18 15:40:00,70.3,70.42,70.26,70.42,101200.0,57.2493,57.347,57.2167,57.347,101200.0
2013-04-18 15:45:00,70.42,70.49,70.28,70.32,86000.0,57.347,57.404,57.233,57.2656,86000.0
2013-04-18 15:50:00,70.32,70.41,70.3,70.33,106000.0,57.2656,57.3389,57.2493,57.2737,106000.0
2013-04-18 15:55:00,70.33,70.39,70.23,70.3,118200.0,57.2737,57.3226,57.1923,57.2493,118200.0
2013-04-19 09:30:00,70.33,70.64,70.28,70.58,199800.0,57.2737,57.5262,57.233,57.4773,199800.0
2013-04-19 09:35:00,70.59,70.91,70.47,70.79,37400.0,57.4855,57.7461,57.3877,57.6483,37400.0
2013-04-19 09:40:00,70.8,71.11,70.76,71.05,64400.0,57.6565,57.9089,57.6239,57.8601,64400.0
2013-04-19 09:45:00,71.01,71.05,70.36,70.37,76400.0,57.8275,57.8601,57.2982,57.3063,76400.0
2013-04-19 09:50:00,70.34,70.43,70.31,70.39,35200.0,57.2819,57.3552,57.2574,57.3226,35200.0
2013-04-19 09:55:00,70.39,70.41,70.25,70.33,41400.0,57.3226,57.3389,57.2086,57.2737,41400.0
2013-04-19 10:00:00,70.28,70.33,70.26,70.27,85000.0,57.233,57.2737,57.2167,57.2249,85000.0
2013-04-19 10:05:00,70.28,70.45,70.26,70.37,39800.0,57.233,57.3715,57.2167,57.3063,39800.0
2013-04-19 10:10:00,70.37,70.38,70.25,70.26,60200.0,57.3063,57.3145,57.2086,57.2167,60200.0
2013-04-19 10:15:00,70.26,70.29,70.03,70.03,50200.0,57.2167,57.2412,57.0294,57.0294,50200.0
2013-04-19 10:20:00,70.04,70.05,69.86,69.89,28000.0,57.0376,57.0457,56.891,56.9154,28000.0
2013-04-19 10:25:00,69.87,69.92,69.8,69.91,28000.0,56.8991,56.9398,56.8421,56.9317,28000.0
2013-04-19 10:30:00,69.94,70.13,69.94,70.11,33800.0,56.9561,57.1109,56.9561,57.0946,33800.0
2013-04-19 10:35:00,70.11,70.23,70.11,70.14,32000.0,57.0946,57.1923,57.0946,57.119,32000.0
2013-04-19 10:40:00,70.13,70.14,70.03,70.04,25400.0,57.1109,57.119,57.0294,57.0376,25400.0
2013-04-19 10:45:00,70.05,70.06,69.86,69.96,23400.0,57.0457,57.0539,56.891,56.9724,23400.0
2013-04-19 10:50:00,69.96,70.08,69.85,70.06,37200.0,56.9724,57.0701,56.8828,57.0539,37200.0
2013-04-19 10:55:00,70.07,70.13,70.0,70.01,52200.0,57.062,57.1109,57.005,57.0131,52200.0
2013-04-19 11:00:00,70.0,70.1,69.98,70.02,37800.0,57.005,57.0864,56.9887,57.0213,37800.0
2013-04-19 11:05:00,70.01,70.19,70.0,70.01,111800.0,57.0131,57.1597,57.005,57.0131,111800.0
2013-04-19 11:10:00,70.03,70.1,69.97,70.07,28800.0,57.0294,57.0864,56.9806,57.062,28800.0
2013-04-19 11:15:00,70.06,70.1,70.01,70.08,41800.0,57.0539,57.0864,57.0131,57.0701,41800.0
2013-04-19 11:20:00,70.08,70.16,70.06,70.08,19400.0,57.0701,57.1353,57.0539,57.0701,19400.0
2013-04-19 11:25:00,70.09,70.09,69.92,69.95,25400.0,57.0783,57.0783,56.9398,56.9643,25400.0
2013-04-19 11:30:00,69.95,70.11,69.94,69.97,58800.0,56.9643,57.0946,56.9561,56.9806,58800.0
2013-04-19 11:35:00,69.97,70.08,69.97,70.06,42400.0,56.9806,57.0701,56.9806,57.0539,42400.0
2013-04-19 11:40:00,70.06,70.1,70.02,70.04,25400.0,57.0539,57.0864,57.0213,57.0376,25400.0
2013-04-19 11:45:00,70.04,70.1,70.04,70.07,30400.0,57.0376,57.0864,57.0376,57.062,30400.0
2013-04-19 11:50:00,70.07,70.07,69.94,69.98,33000.0,57.062,57.062,56.9561,56.9887,33000.0
2013-04-19 11:55:00,69.97,70.03,69.94,69.94,24400.0,56.9806,57.0294,56.9561,56.9561,24400.0
2013-04-19 12:00:00,69.97,69.98,69.91,69.94,24000.0,56.9806,56.9887,56.9317,56.9561,24000.0
2013-04-19 12:05:00,69.92,69.97,69.86,69.96,46600.0,56.9398,56.9806,56.891,56.9724,46600.0
2013-04-19 12:10:00,69.97,70.11,69.95,70.1,27600.0,56.9806,57.0946,56.9643,57.0864,27600.0
2013-04-19 12:15:00,70.1,70.19,70.1,70.12,31200.0,57.0864,57.1597,57.0864,57.1027,31200.0
2013-04-19 12:20:00,70.13,70.14,70.06,70.07,18200.0,57.1109,57.119,57.0539,57.062,18200.0
2013-04-19 12:25:00,70.05,70.06,69.99,70.0,50000.0,57.0457,57.0539,56.9969,57.005,50000.0
2013-04-19 12:30:00,70.01,70.16,70.01,70.14,37800.0,57.0131,57.1353,57.0131,57.119,37800.0
2013-04-19 12:35:00,70.16,70.17,70.13,70.15,25200.0,57.1353,57.1434,57.1109,57.1272,25200.0
2013-04-19 12:40:00,70.15,70.17,70.11,70.17,46000.0,57.1272,57.1434,57.0946,57.1434,46000.0
2013-04-19 12:45:00,70.15,70.19,70.12,70.14,31200.0,57.1272,57.1597,57.1027,57.119,31200.0
2013-04-19 12:50:00,70.14,70.22,70.11,70.21,24400.0,57.119,57.1842,57.0946,57.176,24400.0
2013-04-19 12:55:00,70.22,70.24,70.19,70.23,27800.0,57.1842,57.2004,57.1597,57.1923,27800.0
2013-04-19 13:00:00,70.22,70.32,70.21,70.3,56800.0,57.1842,57.2656,57.176,57.2493,56800.0
2013-04-19 13:05:00,70.3,70.38,70.24,70.36,37600.0,57.2493,57.3145,57.2004,57.2982,37600.0
2013-04-19 13:10:00,70.36,70.54,70.36,70.5,64200.0,57.2982,57.4447,57.2982,57.4122,64200.0
2013-04-19 13:15:00,70.51,70.57,70.43,70.57,36600.0,57.4203,57.4692,57.3552,57.4692,36600.0
2013-04-19 13:20:00,70.56,70.6,70.5,70.59,49600.0,57.461,57.4936,57.4122,57.4855,49600.0
2013-04-19 13:25:00,70.57,70.57,70.49,70.54,16600.0,57.4692,57.4692,57.404,57.4447,16600.0
2013-04-19 13:30:00,70.54,70.55,70.45,70.47,18400.0,57.4447,57.4529,57.3715,57.3877,18400.0
2013-04-19 13:35:00,70.48,70.53,70.47,70.49,10000.0,57.3959,57.4366,57.3877,57.404,10000.0
2013-04-19 13:40:00,70.5,70.57,70.49,70.53,15000.0,57.4122,57.4692,57.404,57.4366,15000.0
2013-04-19 13:45:00,70.53,70.58,70.53,70.55,29800.0,57.4366,57.4773,57.4366,57.4529,29800.0
2013-04-19 13:50:00,70.55,70.58,70.55,70.57,12200.0,57.4529,57.4773,57.4529,57.4692,12200.0
2013-04-19 13:55:00,70.57,70.66,70.56,70.66,25600.0,57.4692,57.5425,57.461,57.5425,25600.0
2013-04-19 14:00:00,70.67,70.72,70.67,70.7,21600.0,57.5506,57.5913,57.5506,57.575,21600.0
2013-04-19 14:05:00,70.71,70.77,70.7,70.72,21400.0,57.5832,57.6321,57.575,57.5913,21400.0
2013-04-19 14:10:00,70.73,70.78,70.73,70.77,25000.0,57.5995,57.6402,57.5995,57.6321,25000.0
2013-04-19 14:15:00,70.78,70.84,70.69,70.7,24600.0,57.6402,57.6891,57.5669,57.575,24600.0
2013-04-19 14:20:00,70.69,70.77,70.69,70.75,23600.0,57.5669,57.6321,57.5669,57.6158,23600.0
2013-04-19 14:25:00,70.74,70.76,70.67,70.67,40000.0,57.6076,57.6239,57.5506,57.5506,40000.0
2013-04-19 14:30:00,70.67,70.69,70.63,70.69,23400.0,57.5506,57.5669,57.518,57.5669,23400.0
2013-04-19 14:35:00,70.69,70.7,70.43,70.52,40600.0,57.5669,57.575,57.3552,57.4285,40600.0
2013-04-19 14:40:00,70.5,70.56,70.47,70.47,22400.0,57.4122,57.461,57.3877,57.3877,22400.0
2013-04-19 14:45:00,70.49,70.54,70.37,70.44,22200.0,57.404,57.4447,57.3063,57.3633,22200.0
2013-04-19 14:50:00,70.46,70.52,70.42,70.52,11200.0,57.3796,57.4285,57.347,57.4285,11200.0
2013-04-19 14:55:00,70.5,70.53,70.45,70.48,18000.0,57.4122,57.4366,57.3715,57.3959,18000.0
2013-04-19 15:00:00,70.47,70.49,70.41,70.42,13000.0,57.3877,57.404,57.3389,57.347,13000.0
2013-04-19 15:05:00,70.44,70.51,70.42,70.46,21400.0,57.3633,57.4203,57.347,57.3796,21400.0
2013-04-19 15:10:00,70.45,70.51,70.44,70.48,14200.0,57.3715,57.4203,57.3633,57.3959,14200.0
2013-04-19 15:15:00,70.46,70.48,70.4,70.47,23800.0,57.3796,57.3959,57.3307,57.3877,23800.0
2013-04-19 15:20:00,70.47,70.56,70.46,70.5,23000.0,57.3877,57.461,57.3796,57.4122,23000.0
2013-04-19 15:25:00,70.51,70.56,70.48,70.54,24600.0,57.4203,57.461,57.3959,57.4447,24600.0
2013-04-19 15:30:00,70.54,70.64,70.54,70.62,38200.0,57.4447,57.5262,57.4447,57.5099,38200.0
2013-04-19 15:35:00,70.61,70.7,70.61,70.67,41200.0,57.5018,57.575,57.5018,57.5506,41200.0
2013-04-19 15:40:00,70.67,70.72,70.63,70.67,63000.0,57.5506,57.5913,57.518,57.5506,63000.0
2013-04-19 15:45:00,70.67,70.67,70.61,70.66,47200.0,57.5506,57.5506,57.5018,57.5425,47200.0
2013-04-19 15:50:00,70.67,70.69,70.59,70.67,56200.0,57.5506,57.5669,57.4855,57.5506,56200.0
2013-04-19 15:55:00,70.67,70.85,70.6,70.77,218400.0,57.5506,57.6972,57.4936,57.6321,218400.0
2013-04-22 09:30:00,70.81,71.03,70.76,71.01,61000.0,57.6646,57.8438,57.6239,57.8275,61000.0
2013-04-22 09:35:00,70.97,71.1,70.85,70.86,64200.0,57.7949,57.9008,57.6972,57.7053,64200.0
2013-04-22 09:40:00,70.86,71.03,70.77,70.99,24600.0,57.7053,57.8438,57.6321,57.8112,24600.0
2013-04-22 09:45:00,71.01,71.02,70.89,70.89,16600.0,57.8275,57.8356,57.7298,57.7298,16600.0
2013-04-22 09:50:00,70.88,71.01,70.76,70.96,15000.0,57.7216,57.8275,57.6239,57.7868,15000.0
2013-04-22 09:55:00,70.95,70.97,70.88,70.91,7600.0,57.7786,57.7949,57.7216,57.7461,7600.0
2013-04-22 10:00:00,70.89,70.89,70.55,70.58,17400.0,57.7298,57.7298,57.4529,57.4773,17400.0
2013-04-22 10:05:00,70.6,70.65,70.5,70.54,22000.0,57.4936,57.5343,57.4122,57.4447,22000.0
2013-04-22 10:10:00,70.52,70.52,70.44,70.47,8200.0,57.4285,57.4285,57.3633,57.3877,8200.0
2013-04-22 10:15:00,70.48,70.66,70.48,70.59,12200.0,57.3959,57.5425,57.3959,57.4855,12200.0
2013-04-22 10:20:00,70.59,70.75,70.59,70.64,7200.0,57.4855,57.6158,57.4855,57.5262,7200.0
2013-04-22 10:25:00,70.64,70.75,70.6,70.73,9000.0,57.5262,57.6158,57.4936,57.5995,9000.0
2013-04-22 10:30:00,70.75,70.85,70.64,70.69,32600.0,57.6158,57.6972,57.5262,57.5669,32600.0
2013-04-22 10:35:00,70.73,70.73,70.41,70.6,35600.0,57.5995,57.5995,57.3389,57.4936,35600.0
2013-04-22 10:40:00,70.58,70.79,70.58,70.76,12000.0,57.4773,57.6483,57.4773,57.6239,12000.0
2013-04-22 10:45:00,70.78,71.04,70.78,71.02,9600.0,57.6402,57.8519,57.6402,57.8356,9600.0
2013-04-22 10:50:00,71.03,71.11,71.02,71.07,15600.0,57.8438,57.9089,57.8356,57.8764,15600.0
2013-04-22 10:55:00,71.03,71.11,70.94,71.11,25000.0,57.8438,57.9089,57.7705,57.9089,25000.0
2013-04-22 11:00:00,71.1,71.11,71.0,71.02,9000.0,57.9008,57.9089,57.8194,57.8356,9000.0
2013-04-22 11:05:00,71.01,71.08,71.01,71.03,9800.0,57.8275,57.8845,57.8275,57.8438,9800.0
2013-04-22 11:10:00,71.0,71.05,70.98,71.0,10800.0,57.8194,57.8601,57.8031,57.8194,10800.0
2013-04-22 11:15:00,71.01,71.09,70.99,71.08,13000.0,57.8275,57.8926,57.8112,57.8845,13000.0
2013-04-22 11:20:00,71.07,71.08,71.03,71.05,13000.0,57.8764,57.8845,57.8438,57.8601,13000.0
2013-04-22 11:25:00,71.03,71.13,71.03,71.06,8600.0,57.8438,57.9252,57.8438,57.8682,8600.0
2013-04-22 11:30:00,71.06,71.16,71.04,71.14,24000.0,57.8682,57.9497,57.8519,57.9334,24000.0
2013-04-22 11:35:00,71.16,71.26,71.14,71.26,17000.0,57.9497,58.0311,57.9334,58.0311,17000.0
2013-04-22 11:40:00,71.27,71.27,71.19,71.25,12800.0,58.0392,58.0392,57.9741,58.0229,12800.0
2013-04-22 11:45:00,71.24,71.25,71.21,71.21,8600.0,58.0148,58.0229,57.9904,57.9904,8600.0
2013-04-22 11:50:00,71.23,71.35,71.23,71.35,27400.0,58.0067,58.1044,58.0067,58.1044,27400.0
2013-04-22 11:55:00,71.36,71.49,71.35,71.46,18800.0,58.1125,58.2184,58.1044,58.194,18800.0
2013-04-22 12:00:00,71.46,71.5,71.42,71.43,15600.0,58.194,58.2265,58.1614,58.1695,15600.0
2013-04-22 12:05:00,71.43,71.51,71.43,71.49,18600.0,58.1695,58.2347,58.1695,58.2184,18600.0
2013-04-22 12:10:00,71.5,71.52,71.37,71.4,12000.0,58.2265,58.2428,58.1207,58.1451,12000.0
2013-04-22 12:15:00,71.4,71.47,71.39,71.44,16200.0,58.1451,58.2021,58.137,58.1777,16200.0
2013-04-22 12:20:00,71.45,71.51,71.41,71.5,28000.0,58.1858,58.2347,58.1532,58.2265,28000.0
2013-04-22 12:25:00,71.52,71.57,71.48,71.57,11600.0,58.2428,58.2835,58.2102,58.2835,11600.0
2013-04-22 12:30:00,71.56,71.58,71.48,71.5,8600.0,58.2754,58.2917,58.2102,58.2265,8600.0
2013-04-22 12:35:00,71.49,71.7,71.49,71.66,19600.0,58.2184,58.3894,58.2184,58.3568,19600.0
2013-04-22 12:40:00,71.69,71.7,71.64,71.68,8800.0,58.3813,58.3894,58.3405,58.3731,8800.0
2013-04-22 12:45:00,71.68,71.7,71.66,71.67,11800.0,58.3731,58.3894,58.3568,58.365,11800.0
2013-04-22 12:50:00,71.68,71.69,71.57,71.58,16000.0,58.3731,58.3813,58.2835,58.2917,16000.0
2013-04-22 12:55:00,71.58,71.6,71.56,71.58,5000.0,58.2917,58.308,58.2754,58.2917,5000.0
2013-04-22 13:00:00,71.57,71.59,71.46,71.46,5600.0,58.2835,58.2998,58.194,58.194,5600.0
2013-04-22 13:05:00,71.49,71.51,71.39,71.39,8000.0,58.2184,58.2347,58.137,58.137,8000.0
2013-04-22 13:10:00,71.38,71.42,71.35,71.36,22400.0,58.1288,58.1614,58.1044,58.1125,22400.0
2013-04-22 13:15:00,71.38,71.4,71.36,71.37,10000.0,58.1288,58.1451,58.1125,58.1207,10000.0
2013-04-22 13:20:00,71.37,71.44,71.37,71.42,3600.0,58.1207,58.1777,58.1207,58.1614,3600.0
2013-04-22 13:25:00,71.44,71.44,71.39,71.43,4200.0,58.1777,58.1777,58.137,58.1695,4200.0
2013-04-22 13:30:00,71.42,71.46,71.4,71.45,8400.0,58.1614,58.194,58.1451,58.1858,8400.0
2013-04-22 13:35:00,71.45,71.48,71.42,71.48,6800.0,58.1858,58.2102,58.1614,58.2102,6800.0
2013-04-22 13:40:00,71.46,71.47,71.39,71.47,17600.0,58.194,58.2021,58.137,58.2021,17600.0
2013-04-22 13:45:00,71.47,71.55,71.45,71.52,15000.0,58.2021,58.2673,58.1858,58.2428,15000.0
2013-04-22 13:50:00,71.54,71.61,71.5,71.6,14800.0,58.2591,58.3161,58.2265,58.308,14800.0
2013-04-22 13:55:00,71.61,71.65,71.57,71.57,8800.0,58.3161,58.3487,58.2835,58.2835,8800.0
2013-04-22 14:00:00,71.54,71.61,71.54,71.6,17800.0,58.2591,58.3161,58.2591,58.308,17800.0
2013-04-22 14:05:00,71.59,71.61,71.57,71.58,9200.0,58.2998,58.3161,58.2835,58.2917,9200.0
2013-04-22 14:10:00,71.57,71.6,71.49,71.6,20400.0,58.2835,58.308,58.2184,58.308,20400.0
2013-04-22 14:15:00,71.6,71.74,71.6,71.74,15200.0,58.308,58.422,58.308,58.422,15200.0
2013-04-22 14:20:00,71.74,71.91,71.74,71.84,33600.0,58.422,58.5604,58.422,58.5034,33600.0
2013-04-22 14:25:00,71.86,71.97,71.86,71.92,16200.0,58.5197,58.6093,58.5197,58.5686,16200.0
2013-04-22 14:30:00,71.9,71.9,71.82,71.89,24400.0,58.5523,58.5523,58.4871,58.5441,24400.0
2013-04-22 14:35:00,71.88,71.9,71.86,71.9,9800.0,58.536,58.5523,58.5197,58.5523,9800.0
2013-04-22 14:40:00,71.94,72.0,71.89,71.9,9600.0,58.5848,58.6337,58.5441,58.5523,9600.0
2013-04-22 14:45:00,71.89,71.89,71.81,71.82,20800.0,58.5441,58.5441,58.479,58.4871,20800.0
2013-04-22 14:50:00,71.8,71.86,71.79,71.85,14600.0,58.4708,58.5197,58.4627,58.5116,14600.0
2013-04-22 14:55:00,71.85,71.92,71.85,71.91,17400.0,58.5116,58.5686,58.5116,58.5604,17400.0
2013-04-22 15:00:00,71.92,71.99,71.92,71.97,24000.0,58.5686,58.6256,58.5686,58.6093,24000.0
2013-04-22 15:05:00,71.97,72.01,71.94,71.96,30800.0,58.6093,58.6419,58.5848,58.6011,30800.0
2013-04-22 15:10:00,71.94,71.96,71.86,71.91,27000.0,58.5848,58.6011,58.5197,58.5604,27000.0
2013-04-22 15:15:00,71.92,71.93,71.86,71.93,22000.0,58.5686,58.5767,58.5197,58.5767,22000.0
2013-04-22 15:20:00,71.92,72.0,71.92,71.92,14400.0,58.5686,58.6337,58.5686,58.5686,14400.0
2013-04-22 15:25:00,71.92,71.97,71.89,71.92,22600.0,58.5686,58.6093,58.5441,58.5686,22600.0
2013-04-22 15:30:00,71.91,71.98,71.9,71.92,17200.0,58.5604,58.6174,58.5523,58.5686,17200.0
2013-04-22 15:35:00,71.92,72.03,71.86,72.03,27800.0,58.5686,58.6581,58.5197,58.6581,27800.0
2013-04-22 15:40:00,72.03,72.03,71.96,71.99,26000.0,58.6581,58.6581,58.6011,58.6256,26000.0
2013-04-22 15:45:00,71.97,71.98,71.79,71.81,33600.0,58.6093,58.6174,58.4627,58.479,33600.0
2013-04-22 15:50:00,71.82,71.83,71.74,71.8,26400.0,58.4871,58.4953,58.422,58.4708,26400.0
2013-04-22 15:55:00,71.79,71.83,71.73,71.79,58600.0,58.4627,58.4953,58.4138,58.4627,58600.0
2013-04-23 09:30:00,71.98,71.98,71.83,71.83,44600.0,58.6174,58.6174,58.4953,58.4953,44600.0
2013-04-23 09:35:00,71.89,72.03,71.89,72.0,29200.0,58.5441,58.6581,58.5441,58.6337,29200.0
2013-04-23 09:40:00,72.02,72.14,71.98,72.14,88400.0,58.65,58.7477,58.6174,58.7477,88400.0
2013-04-23 09:45:00,72.14,72.33,72.14,72.25,34000.0,58.7477,58.9024,58.7477,58.8373,34000.0
2013-04-23 09:50:00,72.23,72.44,72.23,72.37,51200.0,58.821,58.992,58.821,58.935,51200.0
2013-04-23 09:55:00,72.39,72.42,72.06,72.06,12600.0,58.9513,58.9757,58.6826,58.6826,12600.0
2013-04-23 10:00:00,72.08,72.18,72.03,72.06,27600.0,58.6989,58.7803,58.6581,58.6826,27600.0
2013-04-23 10:05:00,72.03,72.11,71.89,71.89,28000.0,58.6581,58.7233,58.5441,58.5441,28000.0
2013-04-23 10:10:00,71.88,71.95,71.86,71.89,18800.0,58.536,58.593,58.5197,58.5441,18800.0
2013-04-23 10:15:00,71.89,72.0,71.89,71.97,6000.0,58.5441,58.6337,58.5441,58.6093,6000.0
2013-04-23 10:20:00,72.0,72.07,71.99,72.07,10200.0,58.6337,58.6907,58.6256,58.6907,10200.0
2013-04-23 10:25:00,72.08,72.24,72.08,72.23,16000.0,58.6989,58.8292,58.6989,58.821,16000.0
2013-04-23 10:30:00,72.23,72.33,72.23,72.31,19000.0,58.821,58.9024,58.821,58.8862,19000.0
2013-04-23 10:35:00,72.33,72.36,72.24,72.29,16000.0,58.9024,58.9269,58.8292,58.8699,16000.0
2013-04-23 10:40:00,72.29,72.37,72.27,72.29,8600.0,58.8699,58.935,58.8536,58.8699,8600.0
2013-04-23 10:45:00,72.3,72.37,72.28,72.31,10600.0,58.878,58.935,58.8617,58.8862,10600.0
2013-04-23 10:50:00,72.32,72.35,72.28,72.32,7000.0,58.8943,58.9187,58.8617,58.8943,7000.0
2013-04-23 10:55:00,72.33,72.39,72.31,72.33,8400.0,58.9024,58.9513,58.8862,58.9024,8400.0
2013-04-23 11:00:00,72.36,72.42,72.31,72.31,29200.0,58.9269,58.9757,58.8862,58.8862,29200.0
2013-04-23 11:05:00,72.33,72.33,72.14,72.14,25200.0,58.9024,58.9024,58.7477,58.7477,25200.0
2013-04-23 11:10:00,72.13,72.14,72.02,72.06,12800.0,58.7396,58.7477,58.65,58.6826,12800.0
2013-04-23 11:15:00,72.07,72.13,72.04,72.1,13600.0,58.6907,58.7396,58.6663,58.7151,13600.0
2013-04-23 11:20:00,72.11,72.11,72.06,72.1,13800.0,58.7233,58.7233,58.6826,58.7151,13800.0
2013-04-23 11:25:00,72.07,72.13,72.07,72.08,25800.0,58.6907,58.7396,58.6907,58.6989,25800.0
2013-04-23 11:30:00,72.11,72.14,72.06,72.11,11000.0,58.7233,58.7477,58.6826,58.7233,11000.0
2013-04-23 11:35:00,72.08,72.11,72.02,72.03,6600.0,58.6989,58.7233,58.65,58.6581,6600.0
2013-04-23 11:40:00,72.04,72.11,72.03,72.08,6400.0,58.6663,58.7233,58.6581,58.6989,6400.0
2013-04-23 11:45:00,72.08,72.2,72.08,72.17,4200.0,58.6989,58.7966,58.6989,58.7722,4200.0
2013-04-23 11:50:00,72.17,72.23,72.14,72.21,8400.0,58.7722,58.821,58.7477,58.8047,8400.0
2013-04-23 11:55:00,72.24,72.36,72.24,72.32,7400.0,58.8292,58.9269,58.8292,58.8943,7400.0
2013-04-23 12:00:00,72.32,72.32,72.22,72.27,16600.0,58.8943,58.8943,58.8129,58.8536,16600.0
2013-04-23 12:05:00,72.26,72.33,72.25,72.31,14800.0,58.8454,58.9024,58.8373,58.8862,14800.0
2013-04-23 12:10:00,72.31,72.33,72.21,72.22,10400.0,58.8862,58.9024,58.8047,58.8129,10400.0
2013-04-23 12:15:00,72.21,72.25,72.21,72.22,6800.0,58.8047,58.8373,58.8047,58.8129,6800.0
2013-04-23 12:20:00,72.22,72.3,72.21,72.3,7600.0,58.8129,58.878,58.8047,58.878,7600.0
2013-04-23 12:25:00,72.3,72.33,72.29,72.29,6000.0,58.878,58.9024,58.8699,58.8699,6000.0
2013-04-23 12:30:00,72.27,72.3,72.27,72.28,4400.0,58.8536,58.878,58.8536,58.8617,4400.0
2013-04-23 12:35:00,72.28,72.3,72.26,72.27,5000.0,58.8617,58.878,58.8454,58.8536,5000.0
2013-04-23 12:40:00,72.25,72.3,72.25,72.26,3800.0,58.8373,58.878,58.8373,58.8454,3800.0
2013-04-23 12:45:00,72.24,72.26,72.2,72.23,5200.0,58.8292,58.8454,58.7966,58.821,5200.0
2013-04-23 12:50:00,72.21,72.21,72.06,72.1,20000.0,58.8047,58.8047,58.6826,58.7151,20000.0
2013-04-23 12:55:00,72.1,72.18,72.1,72.14,7400.0,58.7151,58.7803,58.7151,58.7477,7400.0
2013-04-23 13:00:00,72.14,72.14,72.06,72.1,14800.0,58.7477,58.7477,58.6826,58.7151,14800.0
2013-04-23 13:05:00,72.08,72.11,71.67,71.67,35400.0,58.6989,58.7233,58.365,58.365,35400.0
2013-04-23 13:10:00,71.63,72.31,71.56,72.28,44000.0,58.3324,58.8862,58.2754,58.8617,44000.0
2013-04-23 13:15:00,72.28,72.41,72.26,72.39,7600.0,58.8617,58.9676,58.8454,58.9513,7600.0
2013-04-23 13:20:00,72.38,72.38,72.24,72.24,7200.0,58.9432,58.9432,58.8292,58.8292,7200.0
2013-04-23 13:25:00,72.25,72.25,72.1,72.16,4800.0,58.8373,58.8373,58.7151,58.764,4800.0
2013-04-23 13:30:00,72.14,72.21,72.09,72.21,11400.0,58.7477,58.8047,58.707,58.8047,11400.0
2013-04-23 13:35:00,72.18,72.22,72.17,72.19,9200.0,58.7803,58.8129,58.7722,58.7884,9200.0
2013-04-23 13:40:00,72.2,72.21,72.17,72.18,4800.0,58.7966,58.8047,58.7722,58.7803,4800.0
2013-04-23 13:45:00,72.22,72.25,72.2,72.24,4800.0,58.8129,58.8373,58.7966,58.8292,4800.0
2013-04-23 13:50:00,72.24,72.31,72.2,72.29,10000.0,58.8292,58.8862,58.7966,58.8699,10000.0
2013-04-23 13:55:00,72.3,72.36,72.3,72.35,4000.0,58.878,58.9269,58.878,58.9187,4000.0
2013-04-23 14:00:00,72.33,72.35,72.29,72.31,21000.0,58.9024,58.9187,58.8699,58.8862,21000.0
2013-04-23 14:05:00,72.31,72.36,72.31,72.32,11600.0,58.8862,58.9269,58.8862,58.8943,11600.0
2013-04-23 14:10:00,72.3,72.3,72.24,72.27,8200.0,58.878,58.878,58.8292,58.8536,8200.0
2013-04-23 14:15:00,72.3,72.32,72.21,72.22,12200.0,58.878,58.8943,58.8047,58.8129,12200.0
2013-04-23 14:20:00,72.2,72.22,72.17,72.21,5800.0,58.7966,58.8129,58.7722,58.8047,5800.0
2013-04-23 14:25:00,72.21,72.27,72.14,72.14,15400.0,58.8047,58.8536,58.7477,58.7477,15400.0
2013-04-23 14:30:00,72.13,72.18,72.1,72.1,17800.0,58.7396,58.7803,58.7151,58.7151,17800.0
2013-04-23 14:35:00,72.08,72.17,72.08,72.17,8400.0,58.6989,58.7722,58.6989,58.7722,8400.0
2013-04-23 14:40:00,72.16,72.19,72.13,72.14,4800.0,58.764,58.7884,58.7396,58.7477,4800.0
2013-04-23 14:45:00,72.14,72.24,72.14,72.17,8800.0,58.7477,58.8292,58.7477,58.7722,8800.0
2013-04-23 14:50:00,72.18,72.19,72.14,72.14,16600.0,58.7803,58.7884,58.7477,58.7477,16600.0
2013-04-23 14:55:00,72.14,72.14,72.07,72.13,13400.0,58.7477,58.7477,58.6907,58.7396,13400.0
2013-04-23 15:00:00,72.14,72.22,72.13,72.21,11600.0,58.7477,58.8129,58.7396,58.8047,11600.0
2013-04-23 15:05:00,72.2,72.24,72.17,72.19,17200.0,58.7966,58.8292,58.7722,58.7884,17200.0
2013-04-23 15:10:00,72.19,72.21,72.14,72.14,15000.0,58.7884,58.8047,58.7477,58.7477,15000.0
2013-04-23 15:15:00,72.15,72.2,72.15,72.17,9400.0,58.7559,58.7966,58.7559,58.7722,9400.0
2013-04-23 15:20:00,72.17,72.21,72.17,72.17,16800.0,58.7722,58.8047,58.7722,58.7722,16800.0
2013-04-23 15:25:00,72.17,72.22,72.16,72.21,10200.0,58.7722,58.8129,58.764,58.8047,10200.0
2013-04-23 15:30:00,72.21,72.23,72.18,72.22,23400.0,58.8047,58.821,58.7803,58.8129,23400.0
2013-04-23 15:35:00,72.22,72.28,72.21,72.26,23600.0,58.8129,58.8617,58.8047,58.8454,23600.0
2013-04-23 15:40:00,72.27,72.27,72.16,72.21,14400.0,58.8536,58.8536,58.764,58.8047,14400.0
2013-04-23 15:45:00,72.21,72.29,72.2,72.29,17200.0,58.8047,58.8699,58.7966,58.8699,17200.0
2013-04-23 15:50:00,72.27,72.29,72.22,72.29,28400.0,58.8536,58.8699,58.8129,58.8699,28400.0
2013-04-23 15:55:00,72.29,72.4,72.29,72.38,69200.0,58.8699,58.9595,58.8699,58.9432,69200.0
2013-04-24 09:30:00,72.5,72.75,72.29,72.67,83800.0,59.0409,59.2445,58.8699,59.1793,83800.0
2013-04-24 09:35:00,72.66,72.91,72.66,72.88,20800.0,59.1712,59.3748,59.1712,59.3503,20800.0
2013-04-24 09:40:00,72.88,72.92,72.64,72.64,25200.0,59.3503,59.3829,59.1549,59.1549,25200.0
2013-04-24 09:45:00,72.67,72.79,72.62,72.71,36600.0,59.1793,59.2771,59.1386,59.2119,36600.0
2013-04-24 09:50:00,72.69,72.73,72.57,72.73,34000.0,59.1956,59.2282,59.0979,59.2282,34000.0
2013-04-24 09:55:00,72.72,72.73,72.45,72.48,15000.0,59.22,59.2282,59.0002,59.0246,15000.0
2013-04-24 10:00:00,72.48,72.63,72.48,72.56,18000.0,59.0246,59.1468,59.0246,59.0898,18000.0
2013-04-24 10:05:00,72.54,72.6,72.5,72.52,9200.0,59.0735,59.1223,59.0409,59.0572,9200.0
2013-04-24 10:10:00,72.5,72.6,72.5,72.56,18400.0,59.0409,59.1223,59.0409,59.0898,18400.0
2013-04-24 10:15:00,72.52,72.58,72.51,72.53,6800.0,59.0572,59.106,59.049,59.0653,6800.0
2013-04-24 10:20:00,72.53,72.53,72.23,72.24,23400.0,59.0653,59.0653,58.821,58.8292,23400.0
2013-04-24 10:25:00,72.23,72.38,72.23,72.3,37400.0,58.821,58.9432,58.821,58.878,37400.0
2013-04-24 10:30:00,72.29,72.35,72.25,72.25,38000.0,58.8699,58.9187,58.8373,58.8373,38000.0
2013-04-24 10:35:00,72.26,72.26,72.17,72.21,27000.0,58.8454,58.8454,58.7722,58.8047,27000.0
2013-04-24 10:40:00,72.21,72.44,72.19,72.44,22400.0,58.8047,58.992,58.7884,58.992,22400.0
2013-04-24 10:45:00,72.43,72.47,72.38,72.41,8400.0,58.9839,59.0165,58.9432,58.9676,8400.0
2013-04-24 10:50:00,72.41,72.53,72.4,72.53,10200.0,58.9676,59.0653,58.9595,59.0653,10200.0
2013-04-24 10:55:00,72.5,72.51,72.41,72.5,12800.0,59.0409,59.049,58.9676,59.0409,12800.0
2013-04-24 11:00:00,72.5,72.62,72.5,72.55,16600.0,59.0409,59.1386,59.0409,59.0816,16600.0
2013-04-24 11:05:00,72.55,72.57,72.52,72.57,15400.0,59.0816,59.0979,59.0572,59.0979,15400.0
2013-04-24 11:10:00,72.57,72.57,72.5,72.52,10200.0,59.0979,59.0979,59.0409,59.0572,10200.0
2013-04-24 11:15:00,72.54,72.58,72.5,72.52,11200.0,59.0735,59.106,59.0409,59.0572,11200.0
2013-04-24 11:20:00,72.5,72.58,72.45,72.45,13400.0,59.0409,59.106,59.0002,59.0002,13400.0
2013-04-24 11:25:00,72.45,72.51,72.42,72.5,8800.0,59.0002,59.049,58.9757,59.0409,8800.0
2013-04-24 11:30:00,72.51,72.57,72.46,72.53,22600.0,59.049,59.0979,59.0083,59.0653,22600.0
2013-04-24 11:35:00,72.55,72.61,72.52,72.56,9000.0,59.0816,59.1305,59.0572,59.0898,9000.0
2013-04-24 11:40:00,72.53,72.56,72.52,72.55,5200.0,59.0653,59.0898,59.0572,59.0816,5200.0
2013-04-24 11:45:00,72.56,72.59,72.55,72.55,8200.0,59.0898,59.1142,59.0816,59.0816,8200.0
2013-04-24 11:50:00,72.53,72.56,72.52,72.54,11000.0,59.0653,59.0898,59.0572,59.0735,11000.0
2013-04-24 11:55:00,72.55,72.57,72.52,72.52,11000.0,59.0816,59.0979,59.0572,59.0572,11000.0
2013-04-24 12:00:00,72.52,72.58,72.52,72.57,11200.0,59.0572,59.106,59.0572,59.0979,11200.0
2013-04-24 12:05:00,72.55,72.58,72.53,72.55,7200.0,59.0816,59.106,59.0653,59.0816,7200.0
2013-04-24 12:10:00,72.53,72.53,72.47,72.48,9000.0,59.0653,59.0653,59.0165,59.0246,9000.0
2013-04-24 12:15:00,72.5,72.56,72.47,72.55,8800.0,59.0409,59.0898,59.0165,59.0816,8800.0
2013-04-24 12:20:00,72.55,72.59,72.52,72.59,8200.0,59.0816,59.1142,59.0572,59.1142,8200.0
2013-04-24 12:25:00,72.58,72.58,72.54,72.58,62800.0,59.106,59.106,59.0735,59.106,62800.0
2013-04-24 12:30:00,72.55,72.62,72.54,72.56,8000.0,59.0816,59.1386,59.0735,59.0898,8000.0
2013-04-24 12:35:00,72.56,72.67,72.52,72.67,27200.0,59.0898,59.1793,59.0572,59.1793,27200.0
2013-04-24 12:40:00,72.65,72.7,72.62,72.66,9800.0,59.163,59.2038,59.1386,59.1712,9800.0
2013-04-24 12:45:00,72.61,72.7,72.58,72.63,10000.0,59.1305,59.2038,59.106,59.1468,10000.0
2013-04-24 12:50:00,72.65,72.7,72.62,72.65,6200.0,59.163,59.2038,59.1386,59.163,6200.0
2013-04-24 12:55:00,72.63,72.68,72.63,72.63,6000.0,59.1468,59.1875,59.1468,59.1468,6000.0
2013-04-24 13:00:00,72.6,72.62,72.57,72.61,6000.0,59.1223,59.1386,59.0979,59.1305,6000.0
2013-04-24 13:05:00,72.61,72.62,72.48,72.51,12800.0,59.1305,59.1386,59.0246,59.049,12800.0
2013-04-24 13:10:00,72.49,72.5,72.48,72.49,3200.0,59.0327,59.0409,59.0246,59.0327,3200.0
2013-04-24 13:15:00,72.48,72.51,72.47,72.47,5000.0,59.0246,59.049,59.0165,59.0165,5000.0
2013-04-24 13:20:00,72.47,72.48,72.46,72.46,3200.0,59.0165,59.0246,59.0083,59.0083,3200.0
2013-04-24 13:25:00,72.44,72.44,72.38,72.4,4000.0,58.992,58.992,58.9432,58.9595,4000.0
2013-04-24 13:30:00,72.4,72.54,72.39,72.54,9000.0,58.9595,59.0735,58.9513,59.0735,9000.0
2013-04-24 13:35:00,72.55,72.56,72.54,72.56,1800.0,59.0816,59.0898,59.0735,59.0898,1800.0
2013-04-24 13:40:00,72.57,72.57,72.52,72.55,53200.0,59.0979,59.0979,59.0572,59.0816,53200.0
2013-04-24 13:45:00,72.56,72.58,72.55,72.57,15200.0,59.0898,59.106,59.0816,59.0979,15200.0
2013-04-24 13:50:00,72.58,72.59,72.56,72.57,9000.0,59.106,59.1142,59.0898,59.0979,9000.0
2013-04-24 13:55:00,72.58,72.58,72.56,72.57,4800.0,59.106,59.106,59.0898,59.0979,4800.0
2013-04-24 14:00:00,72.56,72.58,72.52,72.57,19800.0,59.0898,59.106,59.0572,59.0979,19800.0
2013-04-24 14:05:00,72.58,72.6,72.48,72.49,8400.0,59.106,59.1223,59.0246,59.0327,8400.0
2013-04-24 14:10:00,72.49,72.56,72.49,72.56,7600.0,59.0327,59.0898,59.0327,59.0898,7600.0
2013-04-24 14:15:00,72.55,72.57,72.51,72.54,5600.0,59.0816,59.0979,59.049,59.0735,5600.0
2013-04-24 14:20:00,72.53,72.56,72.5,72.54,13200.0,59.0653,59.0898,59.0409,59.0735,13200.0
2013-04-24 14:25:00,72.55,72.59,72.55,72.57,9200.0,59.0816,59.1142,59.0816,59.0979,9200.0
2013-04-24 14:30:00,72.54,72.55,72.48,72.52,10200.0,59.0735,59.0816,59.0246,59.0572,10200.0
2013-04-24 14:35:00,72.52,72.57,72.52,72.56,4200.0,59.0572,59.0979,59.0572,59.0898,4200.0
2013-04-24 14:40:00,72.55,72.55,72.51,72.54,10400.0,59.0816,59.0816,59.049,59.0735,10400.0
2013-04-24 14:45:00,72.56,72.58,72.52,72.56,9800.0,59.0898,59.106,59.0572,59.0898,9800.0
2013-04-24 14:50:00,72.54,72.59,72.54,72.58,6200.0,59.0735,59.1142,59.0735,59.106,6200.0
2013-04-24 14:55:00,72.58,72.73,72.58,72.7,8400.0,59.106,59.2282,59.106,59.2038,8400.0
2013-04-24 15:00:00,72.7,72.73,72.69,72.7,10800.0,59.2038,59.2282,59.1956,59.2038,10800.0
2013-04-24 15:05:00,72.7,72.72,72.64,72.67,13000.0,59.2038,59.22,59.1549,59.1793,13000.0
2013-04-24 15:10:00,72.69,72.69,72.6,72.61,11600.0,59.1956,59.1956,59.1223,59.1305,11600.0
2013-04-24 15:15:00,72.61,72.64,72.58,72.64,6400.0,59.1305,59.1549,59.106,59.1549,6400.0
2013-04-24 15:20:00,72.63,72.64,72.57,72.61,14400.0,59.1468,59.1549,59.0979,59.1305,14400.0
2013-04-24 15:25:00,72.61,72.64,72.6,72.61,9600.0,59.1305,59.1549,59.1223,59.1305,9600.0
2013-04-24 15:30:00,72.6,72.62,72.55,72.57,17200.0,59.1223,59.1386,59.0816,59.0979,17200.0
2013-04-24 15:35:00,72.58,72.58,72.52,72.56,15200.0,59.106,59.106,59.0572,59.0898,15200.0
2013-04-24 15:40:00,72.57,72.57,72.44,72.45,19200.0,59.0979,59.0979,58.992,59.0002,19200.0
2013-04-24 15:45:00,72.46,72.51,72.42,72.46,37400.0,59.0083,59.049,58.9757,59.0083,37400.0
2013-04-24 15:50:00,72.47,72.51,72.47,72.5,35600.0,59.0165,59.049,59.0165,59.0409,35600.0
2013-04-24 15:55:00,72.5,72.5,72.42,72.5,82000.0,59.0409,59.0409,58.9757,59.0409,82000.0
2013-04-25 09:30:00,73.0,73.03,72.73,72.92,46000.0,59.4481,59.4725,59.2282,59.3829,46000.0
2013-04-25 09:35:00,72.92,73.0,72.89,72.96,12400.0,59.3829,59.4481,59.3585,59.4155,12400.0
2013-04-25 09:40:00,72.95,73.04,72.9,72.97,21000.0,59.4074,59.4806,59.3666,59.4236,21000.0
2013-04-25 09:45:00,72.99,73.04,72.73,72.89,27000.0,59.4399,59.4806,59.2282,59.3585,27000.0
2013-04-25 09:50:00,72.89,73.23,72.89,73.17,24400.0,59.3585,59.6354,59.3585,59.5865,24400.0
2013-04-25 09:55:00,73.17,73.29,73.1,73.1,11400.0,59.5865,59.6842,59.5295,59.5295,11400.0
2013-04-25 10:00:00,73.14,73.3,73.14,73.28,8600.0,59.5621,59.6924,59.5621,59.6761,8600.0
2013-04-25 10:05:00,73.27,73.36,73.27,73.35,3000.0,59.6679,59.7412,59.6679,59.7331,3000.0
2013-04-25 10:10:00,73.36,73.52,73.3,73.33,39200.0,59.7412,59.8715,59.6924,59.7168,39200.0
2013-04-25 10:15:00,73.32,73.36,73.24,73.33,7200.0,59.7087,59.7412,59.6435,59.7168,7200.0
2013-04-25 10:20:00,73.37,73.51,73.37,73.45,16600.0,59.7494,59.8634,59.7494,59.8145,16600.0
2013-04-25 10:25:00,73.46,73.51,73.4,73.49,14400.0,59.8227,59.8634,59.7738,59.8471,14400.0
2013-04-25 10:30:00,73.5,73.55,73.45,73.5,14200.0,59.8552,59.896,59.8145,59.8552,14200.0
2013-04-25 10:35:00,73.52,73.66,73.52,73.62,6000.0,59.8715,59.9855,59.8715,59.953,6000.0
2013-04-25 10:40:00,73.59,73.64,73.54,73.61,17400.0,59.9285,59.9693,59.8878,59.9448,17400.0
2013-04-25 10:45:00,73.61,73.63,73.54,73.58,9800.0,59.9448,59.9611,59.8878,59.9204,9800.0
2013-04-25 10:50:00,73.61,73.69,73.61,73.67,11200.0,59.9448,60.01,59.9448,59.9937,11200.0
2013-04-25 10:55:00,73.67,73.75,73.67,73.75,38200.0,59.9937,60.0588,59.9937,60.0588,38200.0
2013-04-25 11:00:00,73.75,73.82,73.75,73.78,19600.0,60.0588,60.1158,60.0588,60.0833,19600.0
2013-04-25 11:05:00,73.78,73.8,73.73,73.73,6400.0,60.0833,60.0996,60.0425,60.0425,6400.0
2013-04-25 11:10:00,73.75,73.75,73.67,73.72,27600.0,60.0588,60.0588,59.9937,60.0344,27600.0
2013-04-25 11:15:00,73.73,73.81,73.73,73.75,19400.0,60.0425,60.1077,60.0425,60.0588,19400.0
2013-04-25 11:20:00,73.71,73.79,73.69,73.79,10600.0,60.0263,60.0914,60.01,60.0914,10600.0
2013-04-25 11:25:00,73.81,73.83,73.78,73.78,11200.0,60.1077,60.124,60.0833,60.0833,11200.0
2013-04-25 11:30:00,73.78,73.91,73.78,73.91,15400.0,60.0833,60.1891,60.0833,60.1891,15400.0
2013-04-25 11:35:00,73.91,73.98,73.87,73.98,9000.0,60.1891,60.2461,60.1566,60.2461,9000.0
2013-04-25 11:40:00,73.97,73.97,73.79,73.79,34400.0,60.238,60.238,60.0914,60.0914,34400.0
2013-04-25 11:45:00,73.81,73.83,73.73,73.76,24000.0,60.1077,60.124,60.0425,60.067,24000.0
2013-04-25 11:50:00,73.77,73.77,73.7,73.7,5400.0,60.0751,60.0751,60.0181,60.0181,5400.0
2013-04-25 11:55:00,73.72,73.74,73.67,73.74,15600.0,60.0344,60.0507,59.9937,60.0507,15600.0
2013-04-25 12:00:00,73.72,73.73,73.63,73.67,69600.0,60.0344,60.0425,59.9611,59.9937,69600.0
2013-04-25 12:05:00,73.66,73.75,73.63,73.75,31200.0,59.9855,60.0588,59.9611,60.0588,31200.0
2013-04-25 12:10:00,73.74,74.0,73.7,74.0,70600.0,60.0507,60.2624,60.0181,60.2624,70600.0
2013-04-25 12:15:00,73.94,73.98,73.81,73.81,7000.0,60.2136,60.2461,60.1077,60.1077,7000.0
2013-04-25 12:20:00,73.81,73.88,73.8,73.8,30200.0,60.1077,60.1647,60.0996,60.0996,30200.0
2013-04-25 12:25:00,73.79,73.79,73.74,73.76,3400.0,60.0914,60.0914,60.0507,60.067,3400.0
2013-04-25 12:30:00,73.75,73.99,73.74,73.97,12000.0,60.0588,60.2543,60.0507,60.238,12000.0
2013-04-25 12:35:00,73.97,73.99,73.87,73.88,15800.0,60.238,60.2543,60.1566,60.1647,15800.0
2013-04-25 12:40:00,73.9,74.0,73.89,73.98,19400.0,60.181,60.2624,60.1728,60.2461,19400.0
2013-04-25 12:45:00,73.99,74.0,73.97,73.97,5800.0,60.2543,60.2624,60.238,60.238,5800.0
2013-04-25 12:50:00,73.97,74.12,73.95,74.07,17400.0,60.238,60.3601,60.2217,60.3194,17400.0
2013-04-25 12:55:00,74.05,74.12,74.03,74.12,6600.0,60.3031,60.3601,60.2869,60.3601,6600.0
2013-04-25 13:00:00,74.08,74.08,73.96,73.99,5000.0,60.3276,60.3276,60.2299,60.2543,5000.0
2013-04-25 13:05:00,74.01,74.06,73.95,73.97,14000.0,60.2706,60.3113,60.2217,60.238,14000.0
2013-04-25 13:10:00,73.97,74.08,73.97,74.07,8400.0,60.238,60.3276,60.238,60.3194,8400.0
2013-04-25 13:15:00,74.08,74.19,74.08,74.1,12600.0,60.3276,60.4172,60.3276,60.3439,12600.0
2013-04-25 13:20:00,74.09,74.13,74.07,74.13,8600.0,60.3357,60.3683,60.3194,60.3683,8600.0
2013-04-25 13:25:00,74.11,74.11,74.08,74.11,10000.0,60.352,60.352,60.3276,60.352,10000.0
2013-04-25 13:30:00,74.11,74.15,74.11,74.11,13600.0,60.352,60.3846,60.352,60.352,13600.0
2013-04-25 13:35:00,74.15,74.15,74.02,74.05,12200.0,60.3846,60.3846,60.2787,60.3031,12200.0
2013-04-25 13:40:00,74.04,74.08,73.97,74.04,24200.0,60.295,60.3276,60.238,60.295,24200.0
2013-04-25 13:45:00,74.05,74.06,73.97,74.05,50600.0,60.3031,60.3113,60.238,60.3031,50600.0
2013-04-25 13:50:00,74.03,74.11,73.99,74.1,22200.0,60.2869,60.352,60.2543,60.3439,22200.0
2013-04-25 13:55:00,74.13,74.21,74.1,74.16,11600.0,60.3683,60.4334,60.3439,60.3927,11600.0
2013-04-25 14:00:00,74.17,74.23,74.17,74.2,11200.0,60.4009,60.4497,60.4009,60.4253,11200.0
2013-04-25 14:05:00,74.18,74.28,74.14,74.16,22800.0,60.409,60.4904,60.3764,60.3927,22800.0
2013-04-25 14:10:00,74.16,74.16,74.08,74.14,10600.0,60.3927,60.3927,60.3276,60.3764,10600.0
2013-04-25 14:15:00,74.11,74.11,74.01,74.02,7600.0,60.352,60.352,60.2706,60.2787,7600.0
2013-04-25 14:20:00,74.01,74.1,74.01,74.08,11000.0,60.2706,60.3439,60.2706,60.3276,11000.0
2013-04-25 14:25:00,74.1,74.1,74.04,74.07,12800.0,60.3439,60.3439,60.295,60.3194,12800.0
2013-04-25 14:30:00,74.07,74.07,73.97,73.97,9000.0,60.3194,60.3194,60.238,60.238,9000.0
2013-04-25 14:35:00,73.99,74.04,73.97,74.04,17200.0,60.2543,60.295,60.238,60.295,17200.0
2013-04-25 14:40:00,74.04,74.08,73.99,74.0,12800.0,60.295,60.3276,60.2543,60.2624,12800.0
2013-04-25 14:45:00,74.0,74.0,73.89,73.92,21600.0,60.2624,60.2624,60.1728,60.1973,21600.0
2013-04-25 14:50:00,73.92,73.94,73.89,73.89,18600.0,60.1973,60.2136,60.1728,60.1728,18600.0
2013-04-25 14:55:00,73.91,73.95,73.85,73.89,28400.0,60.1891,60.2217,60.1403,60.1728,28400.0
2013-04-25 15:00:00,73.88,73.89,73.69,73.73,37600.0,60.1647,60.1728,60.01,60.0425,37600.0
2013-04-25 15:05:00,73.72,73.75,73.63,73.73,48800.0,60.0344,60.0588,59.9611,60.0425,48800.0
2013-04-25 15:10:00,73.74,73.74,73.61,73.74,17800.0,60.0507,60.0507,59.9448,60.0507,17800.0
2013-04-25 15:15:00,73.75,73.75,73.61,73.61,59000.0,60.0588,60.0588,59.9448,59.9448,59000.0
2013-04-25 15:20:00,73.63,73.63,73.53,73.58,43400.0,59.9611,59.9611,59.8797,59.9204,43400.0
2013-04-25 15:25:00,73.57,73.66,73.53,73.56,29000.0,59.9123,59.9855,59.8797,59.9041,29000.0
2013-04-25 15:30:00,73.56,73.58,73.5,73.53,31800.0,59.9041,59.9204,59.8552,59.8797,31800.0
2013-04-25 15:35:00,73.53,73.59,73.52,73.56,30400.0,59.8797,59.9285,59.8715,59.9041,30400.0
2013-04-25 15:40:00,73.56,73.57,73.45,73.46,33000.0,59.9041,59.9123,59.8145,59.8227,33000.0
2013-04-25 15:45:00,73.45,73.5,73.44,73.5,36000.0,59.8145,59.8552,59.8064,59.8552,36000.0
2013-04-25 15:50:00,73.5,73.5,73.35,73.38,47400.0,59.8552,59.8552,59.7331,59.7575,47400.0
2013-04-25 15:55:00,73.38,73.48,73.37,73.46,86600.0,59.7575,59.839,59.7494,59.8227,86600.0
2013-04-26 09:30:00,73.38,73.42,72.96,73.02,22800.0,59.7575,59.7901,59.4155,59.4644,22800.0
2013-04-26 09:35:00,73.03,73.16,73.02,73.02,12400.0,59.4725,59.5784,59.4644,59.4644,12400.0
2013-04-26 09:40:00,73.02,73.05,72.96,72.98,7600.0,59.4644,59.4888,59.4155,59.4318,7600.0
2013-04-26 09:45:00,72.99,73.04,72.89,72.9,18400.0,59.4399,59.4806,59.3585,59.3666,18400.0
2013-04-26 09:50:00,72.94,73.11,72.94,73.02,14600.0,59.3992,59.5376,59.3992,59.4644,14600.0
2013-04-26 09:55:00,73.08,73.11,72.97,72.97,8600.0,59.5132,59.5376,59.4236,59.4236,8600.0
2013-04-26 10:00:00,73.0,73.06,72.98,72.99,8800.0,59.4481,59.4969,59.4318,59.4399,8800.0
2013-04-26 10:05:00,72.97,72.97,72.73,72.78,6000.0,59.4236,59.4236,59.2282,59.2689,6000.0
2013-04-26 10:10:00,72.78,72.83,72.6,72.63,6200.0,59.2689,59.3096,59.1223,59.1468,6200.0
2013-04-26 10:15:00,72.64,72.64,72.58,72.64,4600.0,59.1549,59.1549,59.106,59.1549,4600.0
2013-04-26 10:20:00,72.65,72.65,72.55,72.58,6200.0,59.163,59.163,59.0816,59.106,6200.0
2013-04-26 10:25:00,72.57,72.62,72.56,72.62,5000.0,59.0979,59.1386,59.0898,59.1386,5000.0
2013-04-26 10:30:00,72.6,72.64,72.53,72.59,52800.0,59.1223,59.1549,59.0653,59.1142,52800.0
2013-04-26 10:35:00,72.56,72.61,72.54,72.54,6400.0,59.0898,59.1305,59.0735,59.0735,6400.0
2013-04-26 10:40:00,72.55,72.63,72.52,72.55,6000.0,59.0816,59.1468,59.0572,59.0816,6000.0
2013-04-26 10:45:00,72.55,72.57,72.51,72.57,8400.0,59.0816,59.0979,59.049,59.0979,8400.0
2013-04-26 10:50:00,72.55,72.56,72.44,72.44,7800.0,59.0816,59.0898,58.992,58.992,7800.0
2013-04-26 10:55:00,72.45,72.53,72.44,72.48,9000.0,59.0002,59.0653,58.992,59.0246,9000.0
2013-04-26 11:00:00,72.45,72.52,72.42,72.48,54800.0,59.0002,59.0572,58.9757,59.0246,54800.0
2013-04-26 11:05:00,72.45,72.49,72.32,72.33,13400.0,59.0002,59.0327,58.8943,58.9024,13400.0
2013-04-26 11:10:00,72.33,72.39,72.33,72.39,6800.0,58.9024,58.9513,58.9024,58.9513,6800.0
2013-04-26 11:15:00,72.37,72.45,72.37,72.42,7400.0,58.935,59.0002,58.935,58.9757,7400.0
2013-04-26 11:20:00,72.4,72.42,72.33,72.38,7400.0,58.9595,58.9757,58.9024,58.9432,7400.0
2013-04-26 11:25:00,72.39,72.46,72.37,72.42,10400.0,58.9513,59.0083,58.935,58.9757,10400.0
2013-04-26 11:30:00,72.44,72.58,72.43,72.56,11000.0,58.992,59.106,58.9839,59.0898,11000.0
2013-04-26 11:35:00,72.56,72.58,72.45,72.45,11600.0,59.0898,59.106,59.0002,59.0002,11600.0
2013-04-26 11:40:00,72.42,72.48,72.39,72.39,14800.0,58.9757,59.0246,58.9513,58.9513,14800.0
2013-04-26 11:45:00,72.37,72.38,72.28,72.3,12400.0,58.935,58.9432,58.8617,58.878,12400.0
2013-04-26 11:50:00,72.32,72.46,72.32,72.46,8200.0,58.8943,59.0083,58.8943,59.0083,8200.0
2013-04-26 11:55:00,72.45,72.45,72.31,72.42,8800.0,59.0002,59.0002,58.8862,58.9757,8800.0
2013-04-26 12:00:00,72.42,72.42,72.29,72.36,22600.0,58.9757,58.9757,58.8699,58.9269,22600.0
2013-04-26 12:05:00,72.36,72.44,72.35,72.42,11200.0,58.9269,58.992,58.9187,58.9757,11200.0
2013-04-26 12:10:00,72.41,72.49,72.38,72.41,12000.0,58.9676,59.0327,58.9432,58.9676,12000.0
2013-04-26 12:15:00,72.36,72.42,72.36,72.42,4800.0,58.9269,58.9757,58.9269,58.9757,4800.0
2013-04-26 12:20:00,72.41,72.41,72.34,72.35,4200.0,58.9676,58.9676,58.9106,58.9187,4200.0
2013-04-26 12:25:00,72.27,72.3,72.26,72.27,7400.0,58.8536,58.878,58.8454,58.8536,7400.0
2013-04-26 12:30:00,72.27,72.35,72.27,72.27,5200.0,58.8536,58.9187,58.8536,58.8536,5200.0
2013-04-26 12:35:00,72.28,72.3,72.23,72.23,24200.0,58.8617,58.878,58.821,58.821,24200.0
2013-04-26 12:40:00,72.23,72.26,72.17,72.19,6200.0,58.821,58.8454,58.7722,58.7884,6200.0
2013-04-26 12:45:00,72.19,72.23,72.17,72.19,8600.0,58.7884,58.821,58.7722,58.7884,8600.0
2013-04-26 12:50:00,72.2,72.25,72.18,72.25,7600.0,58.7966,58.8373,58.7803,58.8373,7600.0
2013-04-26 12:55:00,72.22,72.22,72.19,72.21,10000.0,58.8129,58.8129,58.7884,58.8047,10000.0
2013-04-26 13:00:00,72.21,72.23,72.17,72.17,8400.0,58.8047,58.821,58.7722,58.7722,8400.0
2013-04-26 13:05:00,72.18,72.19,72.13,72.17,11000.0,58.7803,58.7884,58.7396,58.7722,11000.0
2013-04-26 13:10:00,72.19,72.22,72.17,72.21,4200.0,58.7884,58.8129,58.7722,58.8047,4200.0
2013-04-26 13:15:00,72.2,72.21,72.19,72.21,16400.0,58.7966,58.8047,58.7884,58.8047,16400.0
2013-04-26 13:20:00,72.21,72.31,72.19,72.3,52800.0,58.8047,58.8862,58.7884,58.878,52800.0
2013-04-26 13:25:00,72.32,72.39,72.31,72.39,6400.0,58.8943,58.9513,58.8862,58.9513,6400.0
2013-04-26 13:30:00,72.39,72.41,72.38,72.41,8600.0,58.9513,58.9676,58.9432,58.9676,8600.0
2013-04-26 13:35:00,72.41,72.44,72.39,72.44,48400.0,58.9676,58.992,58.9513,58.992,48400.0
2013-04-26 13:40:00,72.45,72.55,72.41,72.55,16200.0,59.0002,59.0816,58.9676,59.0816,16200.0
2013-04-26 13:45:00,72.56,72.67,72.54,72.59,13600.0,59.0898,59.1793,59.0735,59.1142,13600.0
2013-04-26 13:50:00,72.58,72.69,72.56,72.67,35000.0,59.106,59.1956,59.0898,59.1793,35000.0
2013-04-26 13:55:00,72.67,72.76,72.62,72.63,27000.0,59.1793,59.2526,59.1386,59.1468,27000.0
2013-04-26 14:00:00,72.62,72.63,72.56,72.57,8200.0,59.1386,59.1468,59.0898,59.0979,8200.0
2013-04-26 14:05:00,72.56,72.58,72.53,72.55,17600.0,59.0898,59.106,59.0653,59.0816,17600.0
2013-04-26 14:10:00,72.56,72.57,72.52,72.52,7600.0,59.0898,59.0979,59.0572,59.0572,7600.0
2013-04-26 14:15:00,72.51,72.52,72.49,72.5,6200.0,59.049,59.0572,59.0327,59.0409,6200.0
2013-04-26 14:20:00,72.49,72.54,72.48,72.53,6600.0,59.0327,59.0735,59.0246,59.0653,6600.0
2013-04-26 14:25:00,72.54,72.54,72.51,72.51,5200.0,59.0735,59.0735,59.049,59.049,5200.0
2013-04-26 14:30:00,72.5,72.51,72.46,72.46,11400.0,59.0409,59.049,59.0083,59.0083,11400.0
2013-04-26 14:35:00,72.46,72.5,72.39,72.5,12200.0,59.0083,59.0409,58.9513,59.0409,12200.0
2013-04-26 14:40:00,72.52,72.56,72.52,72.55,4000.0,59.0572,59.0898,59.0572,59.0816,4000.0
2013-04-26 14:45:00,72.53,72.54,72.5,72.54,7200.0,59.0653,59.0735,59.0409,59.0735,7200.0
2013-04-26 14:50:00,72.55,72.56,72.52,72.52,6800.0,59.0816,59.0898,59.0572,59.0572,6800.0
2013-04-26 14:55:00,72.51,72.55,72.48,72.48,10000.0,59.049,59.0816,59.0246,59.0246,10000.0
2013-04-26 15:00:00,72.47,72.57,72.47,72.57,14000.0,59.0165,59.0979,59.0165,59.0979,14000.0
2013-04-26 15:05:00,72.58,72.68,72.57,72.68,10200.0,59.106,59.1875,59.0979,59.1875,10200.0
2013-04-26 15:10:00,72.69,72.69,72.63,72.66,7800.0,59.1956,59.1956,59.1468,59.1712,7800.0
2013-04-26 15:15:00,72.67,72.7,72.62,72.67,7800.0,59.1793,59.2038,59.1386,59.1793,7800.0
2013-04-26 15:20:00,72.64,72.67,72.62,72.62,10000.0,59.1549,59.1793,59.1386,59.1386,10000.0
2013-04-26 15:25:00,72.61,72.66,72.58,72.66,13200.0,59.1305,59.1712,59.106,59.1712,13200.0
2013-04-26 15:30:00,72.65,72.68,72.63,72.67,15800.0,59.163,59.1875,59.1468,59.1793,15800.0
2013-04-26 15:35:00,72.67,72.67,72.59,72.61,16000.0,59.1793,59.1793,59.1142,59.1305,16000.0
2013-04-26 15:40:00,72.6,72.64,72.58,72.59,16600.0,59.1223,59.1549,59.106,59.1142,16600.0
2013-04-26 15:45:00,72.6,72.63,72.53,72.62,23200.0,59.1223,59.1468,59.0653,59.1386,23200.0
2013-04-26 15:50:00,72.61,72.61,72.52,72.52,33600.0,59.1305,59.1305,59.0572,59.0572,33600.0
2013-04-26 15:55:00,72.53,72.56,72.46,72.47,42600.0,59.0653,59.0898,59.0083,59.0165,42600.0
2013-04-29 09:30:00,72.82,72.83,72.66,72.8,23800.0,59.3015,59.3096,59.1712,59.2852,23800.0
2013-04-29 09:35:00,72.72,72.73,72.52,72.56,6800.0,59.22,59.2282,59.0572,59.0898,6800.0
2013-04-29 09:40:00,72.54,72.57,72.44,72.51,17200.0,59.0735,59.0979,58.992,59.049,17200.0
2013-04-29 09:45:00,72.52,72.58,72.45,72.51,45000.0,59.0572,59.106,59.0002,59.049,45000.0
2013-04-29 09:50:00,72.51,72.63,72.51,72.58,4600.0,59.049,59.1468,59.049,59.106,4600.0
2013-04-29 09:55:00,72.59,72.67,72.58,72.64,12200.0,59.1142,59.1793,59.106,59.1549,12200.0
2013-04-29 10:00:00,72.66,72.89,72.66,72.86,12600.0,59.1712,59.3585,59.1712,59.3341,12600.0
2013-04-29 10:05:00,72.86,72.93,72.82,72.89,39000.0,59.3341,59.3911,59.3015,59.3585,39000.0
2013-04-29 10:10:00,72.9,72.9,72.83,72.86,7800.0,59.3666,59.3666,59.3096,59.3341,7800.0
2013-04-29 10:15:00,72.86,72.92,72.86,72.87,9600.0,59.3341,59.3829,59.3341,59.3422,9600.0
2013-04-29 10:20:00,72.88,72.89,72.8,72.85,10600.0,59.3503,59.3585,59.2852,59.3259,10600.0
2013-04-29 10:25:00,72.85,72.85,72.73,72.73,5000.0,59.3259,59.3259,59.2282,59.2282,5000.0
2013-04-29 10:30:00,72.69,72.79,72.67,72.73,16200.0,59.1956,59.2771,59.1793,59.2282,16200.0
2013-04-29 10:35:00,72.75,72.76,72.63,72.63,8800.0,59.2445,59.2526,59.1468,59.1468,8800.0
2013-04-29 10:40:00,72.66,72.71,72.61,72.61,4600.0,59.1712,59.2119,59.1305,59.1305,4600.0
2013-04-29 10:45:00,72.61,72.67,72.61,72.67,4400.0,59.1305,59.1793,59.1305,59.1793,4400.0
2013-04-29 10:50:00,72.69,72.71,72.64,72.64,3800.0,59.1956,59.2119,59.1549,59.1549,3800.0
2013-04-29 10:55:00,72.63,72.63,72.53,72.54,6600.0,59.1468,59.1468,59.0653,59.0735,6600.0
2013-04-29 11:00:00,72.56,72.57,72.48,72.48,5200.0,59.0898,59.0979,59.0246,59.0246,5200.0
2013-04-29 11:05:00,72.52,72.58,72.49,72.56,13600.0,59.0572,59.106,59.0327,59.0898,13600.0
2013-04-29 11:10:00,72.56,72.57,72.52,72.53,5600.0,59.0898,59.0979,59.0572,59.0653,5600.0
2013-04-29 11:15:00,72.52,72.58,72.52,72.54,6400.0,59.0572,59.106,59.0572,59.0735,6400.0
2013-04-29 11:20:00,72.55,72.69,72.55,72.67,7800.0,59.0816,59.1956,59.0816,59.1793,7800.0
2013-04-29 11:25:00,72.66,72.72,72.64,72.72,10800.0,59.1712,59.22,59.1549,59.22,10800.0
2013-04-29 11:30:00,72.7,72.75,72.7,72.75,8400.0,59.2038,59.2445,59.2038,59.2445,8400.0
2013-04-29 11:35:00,72.75,72.77,72.74,72.74,4200.0,59.2445,59.2608,59.2363,59.2363,4200.0
2013-04-29 11:40:00,72.74,72.89,72.74,72.87,6200.0,59.2363,59.3585,59.2363,59.3422,6200.0
2013-04-29 11:45:00,72.88,72.92,72.86,72.91,6200.0,59.3503,59.3829,59.3341,59.3748,6200.0
2013-04-29 11:50:00,72.92,73.0,72.92,73.0,6400.0,59.3829,59.4481,59.3829,59.4481,6400.0
2013-04-29 11:55:00,72.99,73.01,72.98,73.01,6600.0,59.4399,59.4562,59.4318,59.4562,6600.0
2013-04-29 12:00:00,73.0,73.11,72.99,73.11,7200.0,59.4481,59.5376,59.4399,59.5376,7200.0
2013-04-29 12:05:00,73.1,73.16,73.1,73.14,7400.0,59.5295,59.5784,59.5295,59.5621,7400.0
2013-04-29 12:10:00,73.17,73.22,73.16,73.22,3600.0,59.5865,59.6272,59.5784,59.6272,3600.0
2013-04-29 12:15:00,73.21,73.22,73.11,73.18,26400.0,59.6191,59.6272,59.5376,59.5947,26400.0
2013-04-29 12:20:00,73.16,73.23,73.16,73.23,7400.0,59.5784,59.6354,59.5784,59.6354,7400.0
2013-04-29 12:25:00,73.23,73.28,73.22,73.26,42800.0,59.6354,59.6761,59.6272,59.6598,42800.0
2013-04-29 12:30:00,73.26,73.27,73.19,73.21,9000.0,59.6598,59.6679,59.6028,59.6191,9000.0
2013-04-29 12:35:00,73.21,73.27,73.2,73.27,10600.0,59.6191,59.6679,59.6109,59.6679,10600.0
2013-04-29 12:40:00,73.27,73.31,73.27,73.27,5400.0,59.6679,59.7005,59.6679,59.6679,5400.0
2013-04-29 12:45:00,73.28,73.28,73.23,73.28,3400.0,59.6761,59.6761,59.6354,59.6761,3400.0
2013-04-29 12:50:00,73.26,73.27,73.22,73.24,10000.0,59.6598,59.6679,59.6272,59.6435,10000.0
2013-04-29 12:55:00,73.23,73.23,73.17,73.17,3400.0,59.6354,59.6354,59.5865,59.5865,3400.0
2013-04-29 13:00:00,73.19,73.21,73.17,73.19,6800.0,59.6028,59.6191,59.5865,59.6028,6800.0
2013-04-29 13:05:00,73.2,73.25,73.2,73.25,4200.0,59.6109,59.6517,59.6109,59.6517,4200.0
2013-04-29 13:10:00,73.27,73.28,73.22,73.28,24800.0,59.6679,59.6761,59.6272,59.6761,24800.0
2013-04-29 13:15:00,73.27,73.32,73.27,73.3,3200.0,59.6679,59.7087,59.6679,59.6924,3200.0
2013-04-29 13:20:00,73.29,73.33,73.29,73.33,2800.0,59.6842,59.7168,59.6842,59.7168,2800.0
2013-04-29 13:25:00,73.35,73.38,73.32,73.37,4400.0,59.7331,59.7575,59.7087,59.7494,4400.0
2013-04-29 13:30:00,73.37,73.38,73.28,73.28,8200.0,59.7494,59.7575,59.6761,59.6761,8200.0
2013-04-29 13:35:00,73.29,73.36,73.29,73.33,5400.0,59.6842,59.7412,59.6842,59.7168,5400.0
2013-04-29 13:40:00,73.39,73.39,73.36,73.36,1400.0,59.7657,59.7657,59.7412,59.7412,1400.0
2013-04-29 13:45:00,73.36,73.41,73.36,73.4,3200.0,59.7412,59.782,59.7412,59.7738,3200.0
2013-04-29 13:50:00,73.41,73.41,73.27,73.28,5600.0,59.782,59.782,59.6679,59.6761,5600.0
2013-04-29 13:55:00,73.28,73.36,73.28,73.34,14000.0,59.6761,59.7412,59.6761,59.7249,14000.0
2013-04-29 14:00:00,73.3,73.35,73.29,73.3,24000.0,59.6924,59.7331,59.6842,59.6924,24000.0
2013-04-29 14:05:00,73.29,73.29,73.25,73.25,3600.0,59.6842,59.6842,59.6517,59.6517,3600.0
2013-04-29 14:10:00,73.27,73.29,73.26,73.28,2600.0,59.6679,59.6842,59.6598,59.6761,2600.0
2013-04-29 14:15:00,73.26,73.29,73.26,73.26,7000.0,59.6598,59.6842,59.6598,59.6598,7000.0
2013-04-29 14:20:00,73.26,73.27,73.22,73.27,7800.0,59.6598,59.6679,59.6272,59.6679,7800.0
2013-04-29 14:25:00,73.27,73.3,73.26,73.29,7400.0,59.6679,59.6924,59.6598,59.6842,7400.0
2013-04-29 14:30:00,73.3,73.34,73.28,73.31,53200.0,59.6924,59.7249,59.6761,59.7005,53200.0
2013-04-29 14:35:00,73.3,73.36,73.3,73.3,18000.0,59.6924,59.7412,59.6924,59.6924,18000.0
2013-04-29 14:40:00,73.3,73.3,73.27,73.3,5200.0,59.6924,59.6924,59.6679,59.6924,5200.0
2013-04-29 14:45:00,73.3,73.44,73.3,73.44,52200.0,59.6924,59.8064,59.6924,59.8064,52200.0
2013-04-29 14:50:00,73.45,73.47,73.44,73.47,10400.0,59.8145,59.8308,59.8064,59.8308,10400.0
2013-04-29 14:55:00,73.46,73.52,73.46,73.47,11400.0,59.8227,59.8715,59.8227,59.8308,11400.0
2013-04-29 15:00:00,73.47,73.49,73.45,73.47,16800.0,59.8308,59.8471,59.8145,59.8308,16800.0
2013-04-29 15:05:00,73.46,73.46,73.33,73.38,16000.0,59.8227,59.8227,59.7168,59.7575,16000.0
2013-04-29 15:10:00,73.38,73.4,73.29,73.29,6800.0,59.7575,59.7738,59.6842,59.6842,6800.0
2013-04-29 15:15:00,73.3,73.35,73.27,73.35,10600.0,59.6924,59.7331,59.6679,59.7331,10600.0
2013-04-29 15:20:00,73.35,73.38,73.31,73.33,17400.0,59.7331,59.7575,59.7005,59.7168,17400.0
2013-04-29 15:25:00,73.32,73.33,73.28,73.33,30400.0,59.7087,59.7168,59.6761,59.7168,30400.0
2013-04-29 15:30:00,73.33,73.39,73.33,73.39,17200.0,59.7168,59.7657,59.7168,59.7657,17200.0
2013-04-29 15:35:00,73.39,73.49,73.39,73.48,20200.0,59.7657,59.8471,59.7657,59.839,20200.0
2013-04-29 15:40:00,73.49,73.58,73.49,73.56,15400.0,59.8471,59.9204,59.8471,59.9041,15400.0
2013-04-29 15:45:00,73.56,73.61,73.5,73.54,33400.0,59.9041,59.9448,59.8552,59.8878,33400.0
2013-04-29 15:50:00,73.54,73.54,73.47,73.51,33000.0,59.8878,59.8878,59.8308,59.8634,33000.0
2013-04-29 15:55:00,73.49,73.52,73.46,73.51,33600.0,59.8471,59.8715,59.8227,59.8634,33600.0
2013-04-30 09:30:00,73.55,73.62,73.14,73.58,50600.0,59.896,59.953,59.5621,59.9204,50600.0
2013-04-30 09:35:00,73.55,73.6,73.24,73.33,20200.0,59.896,59.9367,59.6435,59.7168,20200.0
2013-04-30 09:40:00,73.32,73.45,73.17,73.21,24000.0,59.7087,59.8145,59.5865,59.6191,24000.0
2013-04-30 09:45:00,73.22,73.22,73.02,73.13,9400.0,59.6272,59.6272,59.4644,59.5539,9400.0
2013-04-30 09:50:00,73.11,73.11,72.82,72.86,15000.0,59.5376,59.5376,59.3015,59.3341,15000.0
2013-04-30 09:55:00,72.86,72.99,72.86,72.88,61000.0,59.3341,59.4399,59.3341,59.3503,61000.0
2013-04-30 10:00:00,72.89,73.09,72.86,72.92,15200.0,59.3585,59.5214,59.3341,59.3829,15200.0
2013-04-30 10:05:00,72.91,73.04,72.88,73.01,33200.0,59.3748,59.4806,59.3503,59.4562,33200.0
2013-04-30 10:10:00,73.01,73.18,73.01,73.14,16000.0,59.4562,59.5947,59.4562,59.5621,16000.0
2013-04-30 10:15:00,73.18,73.25,73.13,73.21,5400.0,59.5947,59.6517,59.5539,59.6191,5400.0
2013-04-30 10:20:00,73.22,73.27,73.19,73.27,5400.0,59.6272,59.6679,59.6028,59.6679,5400.0
2013-04-30 10:25:00,73.22,73.27,73.09,73.09,9000.0,59.6272,59.6679,59.5214,59.5214,9000.0
2013-04-30 10:30:00,73.13,73.17,73.04,73.17,13200.0,59.5539,59.5865,59.4806,59.5865,13200.0
2013-04-30 10:35:00,73.11,73.29,73.11,73.25,57400.0,59.5376,59.6842,59.5376,59.6517,57400.0
2013-04-30 10:40:00,73.25,73.27,73.21,73.26,11400.0,59.6517,59.6679,59.6191,59.6598,11400.0
2013-04-30 10:45:00,73.22,73.35,73.2,73.32,9000.0,59.6272,59.7331,59.6109,59.7087,9000.0
2013-04-30 10:50:00,73.36,73.48,73.33,73.38,32800.0,59.7412,59.839,59.7168,59.7575,32800.0
2013-04-30 10:55:00,73.38,73.47,73.36,73.44,12200.0,59.7575,59.8308,59.7412,59.8064,12200.0
2013-04-30 11:00:00,73.47,73.47,73.39,73.45,9800.0,59.8308,59.8308,59.7657,59.8145,9800.0
2013-04-30 11:05:00,73.45,73.45,73.35,73.41,6800.0,59.8145,59.8145,59.7331,59.782,6800.0
2013-04-30 11:10:00,73.38,73.39,73.29,73.31,5400.0,59.7575,59.7657,59.6842,59.7005,5400.0
2013-04-30 11:15:00,73.28,73.34,73.25,73.3,120200.0,59.6761,59.7249,59.6517,59.6924,120200.0
2013-04-30 11:20:00,73.3,73.43,73.3,73.41,150000.0,59.6924,59.7982,59.6924,59.782,150000.0
2013-04-30 11:25:00,73.39,73.47,73.38,73.43,36200.0,59.7657,59.8308,59.7575,59.7982,36200.0
2013-04-30 11:30:00,73.42,73.53,73.42,73.53,6600.0,59.7901,59.8797,59.7901,59.8797,6600.0
2013-04-30 11:35:00,73.52,73.6,73.49,73.6,4000.0,59.8715,59.9367,59.8471,59.9367,4000.0
2013-04-30 11:40:00,73.57,73.65,73.56,73.58,6600.0,59.9123,59.9774,59.9041,59.9204,6600.0
2013-04-30 11:45:00,73.56,73.58,73.52,73.58,9000.0,59.9041,59.9204,59.8715,59.9204,9000.0
2013-04-30 11:50:00,73.54,73.68,73.54,73.58,11000.0,59.8878,60.0018,59.8878,59.9204,11000.0
2013-04-30 11:55:00,73.56,73.58,73.53,73.55,9600.0,59.9041,59.9204,59.8797,59.896,9600.0
2013-04-30 12:00:00,73.55,73.57,73.53,73.53,4600.0,59.896,59.9123,59.8797,59.8797,4600.0
2013-04-30 12:05:00,73.53,73.57,73.51,73.54,19200.0,59.8797,59.9123,59.8634,59.8878,19200.0
2013-04-30 12:10:00,73.56,73.58,73.54,73.54,5000.0,59.9041,59.9204,59.8878,59.8878,5000.0
2013-04-30 12:15:00,73.52,73.56,73.52,73.55,3400.0,59.8715,59.9041,59.8715,59.896,3400.0
2013-04-30 12:20:00,73.55,73.57,73.53,73.55,14800.0,59.896,59.9123,59.8797,59.896,14800.0
2013-04-30 12:25:00,73.55,73.55,73.52,73.53,5000.0,59.896,59.896,59.8715,59.8797,5000.0
2013-04-30 12:30:00,73.53,73.55,73.53,73.54,6600.0,59.8797,59.896,59.8797,59.8878,6600.0
2013-04-30 12:35:00,73.55,73.56,73.52,73.54,14600.0,59.896,59.9041,59.8715,59.8878,14600.0
2013-04-30 12:40:00,73.54,73.57,73.52,73.52,7800.0,59.8878,59.9123,59.8715,59.8715,7800.0
2013-04-30 12:45:00,73.54,73.59,73.53,73.58,5400.0,59.8878,59.9285,59.8797,59.9204,5400.0
2013-04-30 12:50:00,73.6,73.66,73.54,73.54,4600.0,59.9367,59.9855,59.8878,59.8878,4600.0
2013-04-30 12:55:00,73.53,73.61,73.53,73.55,3000.0,59.8797,59.9448,59.8797,59.896,3000.0
2013-04-30 13:00:00,73.55,73.58,73.54,73.54,5000.0,59.896,59.9204,59.8878,59.8878,5000.0
2013-04-30 13:05:00,73.53,73.61,73.53,73.61,6200.0,59.8797,59.9448,59.8797,59.9448,6200.0
2013-04-30 13:10:00,73.6,73.61,73.58,73.61,5200.0,59.9367,59.9448,59.9204,59.9448,5200.0
2013-04-30 13:15:00,73.59,73.63,73.57,73.62,4600.0,59.9285,59.9611,59.9123,59.953,4600.0
2013-04-30 13:20:00,73.63,73.63,73.58,73.59,3000.0,59.9611,59.9611,59.9204,59.9285,3000.0
2013-04-30 13:25:00,73.56,73.56,73.49,73.51,4200.0,59.9041,59.9041,59.8471,59.8634,4200.0
2013-04-30 13:30:00,73.52,73.55,73.52,73.53,2600.0,59.8715,59.896,59.8715,59.8797,2600.0
2013-04-30 13:35:00,73.53,73.55,73.52,73.54,5600.0,59.8797,59.896,59.8715,59.8878,5600.0
2013-04-30 13:40:00,73.54,73.54,73.52,73.54,2200.0,59.8878,59.8878,59.8715,59.8878,2200.0
2013-04-30 13:45:00,73.54,73.55,73.5,73.53,16600.0,59.8878,59.896,59.8552,59.8797,16600.0
2013-04-30 13:50:00,73.54,73.54,73.46,73.48,14000.0,59.8878,59.8878,59.8227,59.839,14000.0
2013-04-30 13:55:00,73.48,73.51,73.46,73.51,11000.0,59.839,59.8634,59.8227,59.8634,11000.0
2013-04-30 14:00:00,73.52,73.52,73.4,73.4,7800.0,59.8715,59.8715,59.7738,59.7738,7800.0
2013-04-30 14:05:00,73.41,73.42,73.32,73.32,7400.0,59.782,59.7901,59.7087,59.7087,7400.0
2013-04-30 14:10:00,73.32,73.38,73.32,73.36,10600.0,59.7087,59.7575,59.7087,59.7412,10600.0
2013-04-30 14:15:00,73.36,73.36,73.32,73.33,4400.0,59.7412,59.7412,59.7087,59.7168,4400.0
2013-04-30 14:20:00,73.33,73.33,73.29,73.33,7600.0,59.7168,59.7168,59.6842,59.7168,7600.0
2013-04-30 14:25:00,73.33,73.37,73.33,73.36,9800.0,59.7168,59.7494,59.7168,59.7412,9800.0
2013-04-30 14:30:00,73.36,73.39,73.33,73.36,8800.0,59.7412,59.7657,59.7168,59.7412,8800.0
2013-04-30 14:35:00,73.33,73.43,73.31,73.42,14800.0,59.7168,59.7982,59.7005,59.7901,14800.0
2013-04-30 14:40:00,73.42,73.48,73.39,73.48,9400.0,59.7901,59.839,59.7657,59.839,9400.0
2013-04-30 14:45:00,73.5,73.51,73.45,73.45,5200.0,59.8552,59.8634,59.8145,59.8145,5200.0
2013-04-30 14:50:00,73.45,73.46,73.39,73.42,19000.0,59.8145,59.8227,59.7657,59.7901,19000.0
2013-04-30 14:55:00,73.42,73.48,73.42,73.48,21200.0,59.7901,59.839,59.7901,59.839,21200.0
2013-04-30 15:00:00,73.46,73.47,73.33,73.33,13000.0,59.8227,59.8308,59.7168,59.7168,13000.0
2013-04-30 15:05:00,73.33,73.35,73.31,73.33,8000.0,59.7168,59.7331,59.7005,59.7168,8000.0
2013-04-30 15:10:00,73.34,73.36,73.33,73.34,8000.0,59.7249,59.7412,59.7168,59.7249,8000.0
2013-04-30 15:15:00,73.33,73.39,73.33,73.35,12800.0,59.7168,59.7657,59.7168,59.7331,12800.0
2013-04-30 15:20:00,73.35,73.39,73.33,73.39,10200.0,59.7331,59.7657,59.7168,59.7657,10200.0
2013-04-30 15:25:00,73.38,73.39,73.33,73.37,10000.0,59.7575,59.7657,59.7168,59.7494,10000.0
2013-04-30 15:30:00,73.37,73.39,73.35,73.38,14600.0,59.7494,59.7657,59.7331,59.7575,14600.0
2013-04-30 15:35:00,73.4,73.42,73.39,73.42,20600.0,59.7738,59.7901,59.7657,59.7901,20600.0
2013-04-30 15:40:00,73.41,73.42,73.39,73.42,29400.0,59.782,59.7901,59.7657,59.7901,29400.0
2013-04-30 15:45:00,73.42,73.59,73.42,73.57,30000.0,59.7901,59.9285,59.7901,59.9123,30000.0
2013-04-30 15:50:00,73.57,73.58,73.53,73.56,21400.0,59.9123,59.9204,59.8797,59.9041,21400.0
2013-04-30 15:55:00,73.56,73.6,73.49,73.56,72400.0,59.9041,59.9367,59.8471,59.9041,72400.0
2013-05-01 09:30:00,72.91,73.5,72.72,72.72,40400.0,59.3748,59.8552,59.22,59.22,40400.0
2013-05-01 09:35:00,72.76,72.82,72.71,72.73,29200.0,59.2526,59.3015,59.2119,59.2282,29200.0
2013-05-01 09:40:00,72.79,72.96,72.76,72.89,14800.0,59.2771,59.4155,59.2526,59.3585,14800.0
2013-05-01 09:45:00,72.93,73.08,72.93,73.08,22000.0,59.3911,59.5132,59.3911,59.5132,22000.0
2013-05-01 09:50:00,73.04,73.07,72.93,73.03,20800.0,59.4806,59.5051,59.3911,59.4725,20800.0
2013-05-01 09:55:00,73.03,73.16,73.03,73.07,5400.0,59.4725,59.5784,59.4725,59.5051,5400.0
2013-05-01 10:00:00,73.13,73.21,73.07,73.1,110800.0,59.5539,59.6191,59.5051,59.5295,110800.0
2013-05-01 10:05:00,73.11,73.13,72.86,72.93,25600.0,59.5376,59.5539,59.3341,59.3911,25600.0
2013-05-01 10:10:00,72.92,72.96,72.76,72.79,24200.0,59.3829,59.4155,59.2526,59.2771,24200.0
2013-05-01 10:15:00,72.77,72.85,72.72,72.76,25400.0,59.2608,59.3259,59.22,59.2526,25400.0
2013-05-01 10:20:00,72.79,72.83,72.67,72.69,29200.0,59.2771,59.3096,59.1793,59.1956,29200.0
2013-05-01 10:25:00,72.75,72.89,72.73,72.86,26600.0,59.2445,59.3585,59.2282,59.3341,26600.0
2013-05-01 10:30:00,72.9,72.97,72.77,72.93,75800.0,59.3666,59.4236,59.2608,59.3911,75800.0
2013-05-01 10:35:00,72.94,73.0,72.86,72.92,246800.0,59.3992,59.4481,59.3341,59.3829,246800.0
2013-05-01 10:40:00,72.89,72.91,72.75,72.76,14400.0,59.3585,59.3748,59.2445,59.2526,14400.0
2013-05-01 10:45:00,72.75,72.76,72.63,72.66,45200.0,59.2445,59.2526,59.1468,59.1712,45200.0
2013-05-01 10:50:00,72.67,73.0,72.66,72.96,48800.0,59.1793,59.4481,59.1712,59.4155,48800.0
2013-05-01 10:55:00,72.98,73.02,72.96,72.97,9000.0,59.4318,59.4644,59.4155,59.4236,9000.0
2013-05-01 11:00:00,72.97,72.97,72.86,72.92,16200.0,59.4236,59.4236,59.3341,59.3829,16200.0
2013-05-01 11:05:00,72.92,72.99,72.86,72.95,17800.0,59.3829,59.4399,59.3341,59.4074,17800.0
2013-05-01 11:10:00,72.99,73.02,72.94,72.97,10600.0,59.4399,59.4644,59.3992,59.4236,10600.0
2013-05-01 11:15:00,72.97,73.13,72.97,73.12,7800.0,59.4236,59.5539,59.4236,59.5458,7800.0
2013-05-01 11:20:00,73.12,73.24,73.12,73.24,9800.0,59.5458,59.6435,59.5458,59.6435,9800.0
2013-05-01 11:25:00,73.21,73.21,73.15,73.19,6400.0,59.6191,59.6191,59.5702,59.6028,6400.0
2013-05-01 11:30:00,73.15,73.31,73.15,73.31,11000.0,59.5702,59.7005,59.5702,59.7005,11000.0
2013-05-01 11:35:00,73.32,73.36,73.26,73.29,29800.0,59.7087,59.7412,59.6598,59.6842,29800.0
2013-05-01 11:40:00,73.3,73.35,73.27,73.33,34800.0,59.6924,59.7331,59.6679,59.7168,34800.0
2013-05-01 11:45:00,73.31,73.39,73.27,73.36,60400.0,59.7005,59.7657,59.6679,59.7412,60400.0
2013-05-01 11:50:00,73.37,73.42,73.36,73.38,6600.0,59.7494,59.7901,59.7412,59.7575,6600.0
2013-05-01 11:55:00,73.37,73.37,73.3,73.35,8800.0,59.7494,59.7494,59.6924,59.7331,8800.0
2013-05-01 12:00:00,73.37,73.37,73.29,73.33,5200.0,59.7494,59.7494,59.6842,59.7168,5200.0
2013-05-01 12:05:00,73.33,73.42,73.3,73.42,26800.0,59.7168,59.7901,59.6924,59.7901,26800.0
2013-05-01 12:10:00,73.42,73.42,73.35,73.37,13600.0,59.7901,59.7901,59.7331,59.7494,13600.0
2013-05-01 12:15:00,73.36,73.47,73.36,73.47,14000.0,59.7412,59.8308,59.7412,59.8308,14000.0
2013-05-01 12:20:00,73.47,73.55,73.46,73.51,39200.0,59.8308,59.896,59.8227,59.8634,39200.0
2013-05-01 12:25:00,73.52,73.52,73.43,73.43,8000.0,59.8715,59.8715,59.7982,59.7982,8000.0
2013-05-01 12:30:00,73.44,73.47,73.4,73.46,16600.0,59.8064,59.8308,59.7738,59.8227,16600.0
2013-05-01 12:35:00,73.46,73.52,73.46,73.5,11800.0,59.8227,59.8715,59.8227,59.8552,11800.0
2013-05-01 12:40:00,73.5,73.5,73.42,73.47,13400.0,59.8552,59.8552,59.7901,59.8308,13400.0
2013-05-01 12:45:00,73.47,73.54,73.47,73.53,10600.0,59.8308,59.8878,59.8308,59.8797,10600.0
2013-05-01 12:50:00,73.52,73.53,73.47,73.53,11000.0,59.8715,59.8797,59.8308,59.8797,11000.0
2013-05-01 12:55:00,73.52,73.52,73.31,73.33,57000.0,59.8715,59.8715,59.7005,59.7168,57000.0
2013-05-01 13:00:00,73.31,73.43,73.31,73.4,50800.0,59.7005,59.7982,59.7005,59.7738,50800.0
2013-05-01 13:05:00,73.4,73.47,73.39,73.42,25400.0,59.7738,59.8308,59.7657,59.7901,25400.0
2013-05-01 13:10:00,73.42,73.46,73.39,73.42,13600.0,59.7901,59.8227,59.7657,59.7901,13600.0
2013-05-01 13:15:00,73.42,73.42,73.36,73.42,12000.0,59.7901,59.7901,59.7412,59.7901,12000.0
2013-05-01 13:20:00,73.42,73.45,73.36,73.44,11600.0,59.7901,59.8145,59.7412,59.8064,11600.0
2013-05-01 13:25:00,73.46,73.51,73.45,73.47,37200.0,59.8227,59.8634,59.8145,59.8308,37200.0
2013-05-01 13:30:00,73.48,73.55,73.47,73.48,80400.0,59.839,59.896,59.8308,59.839,80400.0
2013-05-01 13:35:00,73.5,73.5,73.39,73.42,17800.0,59.8552,59.8552,59.7657,59.7901,17800.0
2013-05-01 13:40:00,73.42,73.46,73.3,73.31,30800.0,59.7901,59.8227,59.6924,59.7005,30800.0
2013-05-01 13:45:00,73.31,73.31,73.14,73.15,14000.0,59.7005,59.7005,59.5621,59.5702,14000.0
2013-05-01 13:50:00,73.14,73.19,73.05,73.19,17000.0,59.5621,59.6028,59.4888,59.6028,17000.0
2013-05-01 13:55:00,73.17,73.19,73.14,73.17,6600.0,59.5865,59.6028,59.5621,59.5865,6600.0
2013-05-01 14:00:00,73.19,73.35,73.16,73.22,15400.0,59.6028,59.7331,59.5784,59.6272,15400.0
2013-05-01 14:05:00,73.27,73.32,73.17,73.17,29600.0,59.6679,59.7087,59.5865,59.5865,29600.0
2013-05-01 14:10:00,73.17,73.17,73.09,73.13,13600.0,59.5865,59.5865,59.5214,59.5539,13600.0
2013-05-01 14:15:00,73.1,73.13,73.06,73.08,7000.0,59.5295,59.5539,59.4969,59.5132,7000.0
2013-05-01 14:20:00,73.06,73.33,73.06,73.33,12400.0,59.4969,59.7168,59.4969,59.7168,12400.0
2013-05-01 14:25:00,73.3,73.36,73.16,73.22,19200.0,59.6924,59.7412,59.5784,59.6272,19200.0
2013-05-01 14:30:00,73.22,73.24,73.06,73.06,10800.0,59.6272,59.6435,59.4969,59.4969,10800.0
2013-05-01 14:35:00,73.05,73.07,72.99,73.01,15600.0,59.4888,59.5051,59.4399,59.4562,15600.0
2013-05-01 14:40:00,73.01,73.13,73.01,73.11,14000.0,59.4562,59.5539,59.4562,59.5376,14000.0
2013-05-01 14:45:00,73.1,73.1,72.95,72.97,41200.0,59.5295,59.5295,59.4074,59.4236,41200.0
2013-05-01 14:50:00,73.0,73.06,72.92,73.06,12000.0,59.4481,59.4969,59.3829,59.4969,12000.0
2013-05-01 14:55:00,73.06,73.14,73.01,73.01,28600.0,59.4969,59.5621,59.4562,59.4562,28600.0
2013-05-01 15:00:00,73.01,73.05,72.96,73.05,20200.0,59.4562,59.4888,59.4155,59.4888,20200.0
2013-05-01 15:05:00,73.03,73.03,72.92,72.96,23400.0,59.4725,59.4725,59.3829,59.4155,23400.0
2013-05-01 15:10:00,72.97,72.97,72.88,72.89,9000.0,59.4236,59.4236,59.3503,59.3585,9000.0
2013-05-01 15:15:00,72.88,72.89,72.83,72.89,8600.0,59.3503,59.3585,59.3096,59.3585,8600.0
2013-05-01 15:20:00,72.87,72.89,72.73,72.75,12800.0,59.3422,59.3585,59.2282,59.2445,12800.0
2013-05-01 15:25:00,72.73,72.81,72.7,72.77,13600.0,59.2282,59.2933,59.2038,59.2608,13600.0
2013-05-01 15:30:00,72.79,72.83,72.73,72.73,21400.0,59.2771,59.3096,59.2282,59.2282,21400.0
2013-05-01 15:35:00,72.74,72.77,72.61,72.61,16600.0,59.2363,59.2608,59.1305,59.1305,16600.0
2013-05-01 15:40:00,72.61,72.61,72.58,72.58,14800.0,59.1305,59.1305,59.106,59.106,14800.0
2013-05-01 15:45:00,72.59,72.63,72.56,72.6,41600.0,59.1142,59.1468,59.0898,59.1223,41600.0
2013-05-01 15:50:00,72.58,72.7,72.56,72.61,31400.0,59.106,59.2038,59.0898,59.1305,31400.0
2013-05-01 15:55:00,72.61,72.69,72.56,72.6,47800.0,59.1305,59.1956,59.0898,59.1223,47800.0
2013-05-02 09:30:00,72.94,72.98,72.66,72.98,23000.0,59.3992,59.4318,59.1712,59.4318,23000.0
2013-05-02 09:35:00,72.99,73.21,72.99,73.08,23200.0,59.4399,59.6191,59.4399,59.5132,23200.0
2013-05-02 09:40:00,73.11,73.13,72.81,72.88,25600.0,59.5376,59.5539,59.2933,59.3503,25600.0
2013-05-02 09:45:00,72.91,73.16,72.86,73.16,34800.0,59.3748,59.5784,59.3341,59.5784,34800.0
2013-05-02 09:50:00,73.17,73.19,73.03,73.06,17600.0,59.5865,59.6028,59.4725,59.4969,17600.0
2013-05-02 09:55:00,73.12,73.29,73.07,73.29,11000.0,59.5458,59.6842,59.5051,59.6842,11000.0
2013-05-02 10:00:00,73.29,73.38,73.14,73.17,23800.0,59.6842,59.7575,59.5621,59.5865,23800.0
2013-05-02 10:05:00,73.14,73.25,73.08,73.25,15800.0,59.5621,59.6517,59.5132,59.6517,15800.0
2013-05-02 10:10:00,73.25,73.49,73.25,73.48,15200.0,59.6517,59.8471,59.6517,59.839,15200.0
2013-05-02 10:15:00,73.46,73.65,73.46,73.57,52400.0,59.8227,59.9774,59.8227,59.9123,52400.0
2013-05-02 10:20:00,73.56,73.67,73.5,73.65,23600.0,59.9041,59.9937,59.8552,59.9774,23600.0
2013-05-02 10:25:00,73.62,73.74,73.58,73.74,55800.0,59.953,60.0507,59.9204,60.0507,55800.0
2013-05-02 10:30:00,73.7,73.7,73.55,73.62,17600.0,60.0181,60.0181,59.896,59.953,17600.0
2013-05-02 10:35:00,73.64,73.64,73.52,73.56,18200.0,59.9693,59.9693,59.8715,59.9041,18200.0
2013-05-02 10:40:00,73.54,73.69,73.54,73.67,35600.0,59.8878,60.01,59.8878,59.9937,35600.0
2013-05-02 10:45:00,73.67,73.73,73.67,73.7,9800.0,59.9937,60.0425,59.9937,60.0181,9800.0
2013-05-02 10:50:00,73.71,73.72,73.68,73.71,2400.0,60.0263,60.0344,60.0018,60.0263,2400.0
2013-05-02 10:55:00,73.73,73.8,73.71,73.78,28000.0,60.0425,60.0996,60.0263,60.0833,28000.0
2013-05-02 11:00:00,73.76,73.85,73.76,73.82,16800.0,60.067,60.1403,60.067,60.1158,16800.0
2013-05-02 11:05:00,73.81,73.88,73.8,73.83,30000.0,60.1077,60.1647,60.0996,60.124,30000.0
2013-05-02 11:10:00,73.83,73.99,73.83,73.98,17600.0,60.124,60.2543,60.124,60.2461,17600.0
2013-05-02 11:15:00,73.98,74.06,73.91,73.91,21800.0,60.2461,60.3113,60.1891,60.1891,21800.0
2013-05-02 11:20:00,73.92,73.96,73.89,73.92,14200.0,60.1973,60.2299,60.1728,60.1973,14200.0
2013-05-02 11:25:00,73.92,73.94,73.88,73.92,11600.0,60.1973,60.2136,60.1647,60.1973,11600.0
2013-05-02 11:30:00,73.9,73.91,73.83,73.83,10600.0,60.181,60.1891,60.124,60.124,10600.0
2013-05-02 11:35:00,73.83,73.89,73.8,73.89,25800.0,60.124,60.1728,60.0996,60.1728,25800.0
2013-05-02 11:40:00,73.87,73.91,73.83,73.89,14400.0,60.1566,60.1891,60.124,60.1728,14400.0
2013-05-02 11:45:00,73.89,73.96,73.89,73.9,21200.0,60.1728,60.2299,60.1728,60.181,21200.0
2013-05-02 11:50:00,73.88,74.08,73.86,74.08,51200.0,60.1647,60.3276,60.1484,60.3276,51200.0
2013-05-02 11:55:00,74.07,74.07,74.03,74.07,14400.0,60.3194,60.3194,60.2869,60.3194,14400.0
2013-05-02 12:00:00,74.06,74.07,73.95,74.0,20400.0,60.3113,60.3194,60.2217,60.2624,20400.0
2013-05-02 12:05:00,74.0,74.01,73.94,73.95,11400.0,60.2624,60.2706,60.2136,60.2217,11400.0
2013-05-02 12:10:00,73.96,74.01,73.92,74.01,8200.0,60.2299,60.2706,60.1973,60.2706,8200.0
2013-05-02 12:15:00,74.02,74.09,74.02,74.03,23800.0,60.2787,60.3357,60.2787,60.2869,23800.0
2013-05-02 12:20:00,74.04,74.1,74.02,74.02,49400.0,60.295,60.3439,60.2787,60.2787,49400.0
2013-05-02 12:25:00,74.03,74.11,74.0,74.11,33400.0,60.2869,60.352,60.2624,60.352,33400.0
2013-05-02 12:30:00,74.11,74.17,74.08,74.14,21000.0,60.352,60.4009,60.3276,60.3764,21000.0
2013-05-02 12:35:00,74.17,74.17,74.11,74.15,8800.0,60.4009,60.4009,60.352,60.3846,8800.0
2013-05-02 12:40:00,74.17,74.21,74.16,74.19,13200.0,60.4009,60.4334,60.3927,60.4172,13200.0
2013-05-02 12:45:00,74.19,74.24,74.19,74.22,6600.0,60.4172,60.4579,60.4172,60.4416,6600.0
2013-05-02 12:50:00,74.23,74.32,74.22,74.32,18200.0,60.4497,60.523,60.4416,60.523,18200.0
2013-05-02 12:55:00,74.31,74.39,74.31,74.39,20000.0,60.5149,60.58,60.5149,60.58,20000.0
2013-05-02 13:00:00,74.39,74.39,74.35,74.39,14800.0,60.58,60.58,60.5475,60.58,14800.0
2013-05-02 13:05:00,74.38,74.44,74.38,74.42,6800.0,60.5719,60.6207,60.5719,60.6045,6800.0
2013-05-02 13:10:00,74.42,74.44,74.38,74.41,14400.0,60.6045,60.6207,60.5719,60.5963,14400.0
2013-05-02 13:15:00,74.42,74.43,74.36,74.36,13000.0,60.6045,60.6126,60.5556,60.5556,13000.0
2013-05-02 13:20:00,74.36,74.36,74.31,74.33,8800.0,60.5556,60.5556,60.5149,60.5312,8800.0
2013-05-02 13:25:00,74.33,74.41,74.33,74.41,17200.0,60.5312,60.5963,60.5312,60.5963,17200.0
2013-05-02 13:30:00,74.4,74.44,74.38,74.38,38400.0,60.5882,60.6207,60.5719,60.5719,38400.0
2013-05-02 13:35:00,74.39,74.4,74.23,74.23,18600.0,60.58,60.5882,60.4497,60.4497,18600.0
2013-05-02 13:40:00,74.23,74.25,74.22,74.23,11400.0,60.4497,60.466,60.4416,60.4497,11400.0
2013-05-02 13:45:00,74.22,74.25,74.22,74.22,14400.0,60.4416,60.466,60.4416,60.4416,14400.0
2013-05-02 13:50:00,74.22,74.4,74.22,74.37,28800.0,60.4416,60.5882,60.4416,60.5637,28800.0
2013-05-02 13:55:00,74.35,74.35,74.28,74.33,7800.0,60.5475,60.5475,60.4904,60.5312,7800.0
2013-05-02 14:00:00,74.33,74.38,74.33,74.36,8400.0,60.5312,60.5719,60.5312,60.5556,8400.0
2013-05-02 14:05:00,74.35,74.36,74.28,74.31,6400.0,60.5475,60.5556,60.4904,60.5149,6400.0
2013-05-02 14:10:00,74.31,74.35,74.31,74.35,9600.0,60.5149,60.5475,60.5149,60.5475,9600.0
2013-05-02 14:15:00,74.34,74.36,74.33,74.35,9000.0,60.5393,60.5556,60.5312,60.5475,9000.0
2013-05-02 14:20:00,74.35,74.37,74.25,74.28,10600.0,60.5475,60.5637,60.466,60.4904,10600.0
2013-05-02 14:25:00,74.27,74.36,74.26,74.32,18600.0,60.4823,60.5556,60.4742,60.523,18600.0
2013-05-02 14:30:00,74.32,74.35,74.28,74.35,6200.0,60.523,60.5475,60.4904,60.5475,6200.0
2013-05-02 14:35:00,74.35,74.38,74.35,74.36,5200.0,60.5475,60.5719,60.5475,60.5556,5200.0
2013-05-02 14:40:00,74.35,74.38,74.28,74.29,7400.0,60.5475,60.5719,60.4904,60.4986,7400.0
2013-05-02 14:45:00,74.3,74.32,74.26,74.28,6400.0,60.5067,60.523,60.4742,60.4904,6400.0
2013-05-02 14:50:00,74.28,74.3,74.22,74.22,4400.0,60.4904,60.5067,60.4416,60.4416,4400.0
2013-05-02 14:55:00,74.22,74.29,74.22,74.29,5800.0,60.4416,60.4986,60.4416,60.4986,5800.0
2013-05-02 15:00:00,74.28,74.28,74.21,74.22,5600.0,60.4904,60.4904,60.4334,60.4416,5600.0
2013-05-02 15:05:00,74.21,74.21,74.15,74.17,7800.0,60.4334,60.4334,60.3846,60.4009,7800.0
2013-05-02 15:10:00,74.17,74.17,74.07,74.07,16600.0,60.4009,60.4009,60.3194,60.3194,16600.0
2013-05-02 15:15:00,74.08,74.14,74.06,74.06,14600.0,60.3276,60.3764,60.3113,60.3113,14600.0
2013-05-02 15:20:00,74.05,74.08,74.03,74.07,9000.0,60.3031,60.3276,60.2869,60.3194,9000.0
2013-05-02 15:25:00,74.08,74.08,74.06,74.08,8600.0,60.3276,60.3276,60.3113,60.3276,8600.0
2013-05-02 15:30:00,74.08,74.11,74.07,74.11,13600.0,60.3276,60.352,60.3194,60.352,13600.0
2013-05-02 15:35:00,74.11,74.12,74.07,74.11,15600.0,60.352,60.3601,60.3194,60.352,15600.0
2013-05-02 15:40:00,74.11,74.14,74.11,74.11,17400.0,60.352,60.3764,60.352,60.352,17400.0
2013-05-02 15:45:00,74.12,74.23,74.12,74.17,29200.0,60.3601,60.4497,60.3601,60.4009,29200.0
2013-05-02 15:50:00,74.17,74.17,74.11,74.14,38400.0,60.4009,60.4009,60.352,60.3764,38400.0
2013-05-02 15:55:00,74.14,74.25,74.13,74.24,110000.0,60.3764,60.466,60.3683,60.4579,110000.0
2013-05-03 09:30:00,75.3,75.47,75.01,75.44,70800.0,61.3211,61.4595,61.0849,61.4351,70800.0
2013-05-03 09:35:00,75.44,75.61,75.39,75.61,24600.0,61.4351,61.5735,61.3944,61.5735,24600.0
2013-05-03 09:40:00,75.6,75.9,75.6,75.75,44000.0,61.5654,61.8097,61.5654,61.6876,44000.0
2013-05-03 09:45:00,75.74,76.14,75.74,76.13,119000.0,61.6794,62.0051,61.6794,61.997,119000.0
2013-05-03 09:50:00,76.09,76.15,75.79,75.82,86800.0,61.9644,62.0133,61.7201,61.7446,86800.0
2013-05-03 09:55:00,75.81,75.92,75.8,75.85,14600.0,61.7364,61.826,61.7283,61.769,14600.0
2013-05-03 10:00:00,75.82,75.83,75.57,75.58,30200.0,61.7446,61.7527,61.541,61.5491,30200.0
2013-05-03 10:05:00,75.58,75.6,75.46,75.56,52600.0,61.5491,61.5654,61.4514,61.5328,52600.0
2013-05-03 10:10:00,75.58,75.61,75.52,75.58,22400.0,61.5491,61.5735,61.5002,61.5491,22400.0
2013-05-03 10:15:00,75.58,75.64,75.52,75.54,24800.0,61.5491,61.598,61.5002,61.5165,24800.0
2013-05-03 10:20:00,75.54,75.77,75.54,75.7,29600.0,61.5165,61.7038,61.5165,61.6468,29600.0
2013-05-03 10:25:00,75.7,75.89,75.69,75.89,70600.0,61.6468,61.8016,61.6387,61.8016,70600.0
2013-05-03 10:30:00,75.89,75.94,75.84,75.92,13000.0,61.8016,61.8423,61.7608,61.826,13000.0
2013-05-03 10:35:00,75.93,75.93,75.78,75.86,15400.0,61.8341,61.8341,61.712,61.7771,15400.0
2013-05-03 10:40:00,75.86,75.96,75.86,75.92,10600.0,61.7771,61.8586,61.7771,61.826,10600.0
2013-05-03 10:45:00,75.95,75.99,75.92,75.97,34600.0,61.8504,61.883,61.826,61.8667,34600.0
2013-05-03 10:50:00,75.96,76.02,75.92,75.92,20000.0,61.8586,61.9074,61.826,61.826,20000.0
2013-05-03 10:55:00,75.9,75.92,75.88,75.92,10800.0,61.8097,61.826,61.7934,61.826,10800.0
2013-05-03 11:00:00,75.95,76.0,75.92,75.92,17600.0,61.8504,61.8911,61.826,61.826,17600.0
2013-05-03 11:05:00,75.95,76.01,75.95,76.01,10000.0,61.8504,61.8993,61.8504,61.8993,10000.0
2013-05-03 11:10:00,75.99,76.02,75.98,75.98,20200.0,61.883,61.9074,61.8749,61.8749,20200.0
2013-05-03 11:15:00,75.98,76.05,75.95,76.04,80200.0,61.8749,61.9319,61.8504,61.9237,80200.0
2013-05-03 11:20:00,76.04,76.1,76.01,76.08,15600.0,61.9237,61.9726,61.8993,61.9563,15600.0
2013-05-03 11:25:00,76.08,76.1,76.07,76.08,12800.0,61.9563,61.9726,61.9481,61.9563,12800.0
2013-05-03 11:30:00,76.07,76.13,76.05,76.07,10800.0,61.9481,61.997,61.9319,61.9481,10800.0
2013-05-03 11:35:00,76.07,76.08,76.01,76.02,11200.0,61.9481,61.9563,61.8993,61.9074,11200.0
2013-05-03 11:40:00,76.04,76.09,76.02,76.07,13400.0,61.9237,61.9644,61.9074,61.9481,13400.0
2013-05-03 11:45:00,76.05,76.12,76.05,76.12,16200.0,61.9319,61.9889,61.9319,61.9889,16200.0
2013-05-03 11:50:00,76.11,76.21,76.1,76.18,12800.0,61.9807,62.0622,61.9726,62.0377,12800.0
2013-05-03 11:55:00,76.19,76.2,76.12,76.12,12400.0,62.0459,62.054,61.9889,61.9889,12400.0
2013-05-03 12:00:00,76.11,76.2,76.11,76.19,18800.0,61.9807,62.054,61.9807,62.0459,18800.0
2013-05-03 12:05:00,76.17,76.21,76.17,76.2,17200.0,62.0296,62.0622,62.0296,62.054,17200.0
2013-05-03 12:10:00,76.2,76.28,76.19,76.28,22600.0,62.054,62.1192,62.0459,62.1192,22600.0
2013-05-03 12:15:00,76.26,76.29,76.23,76.27,11000.0,62.1029,62.1273,62.0784,62.111,11000.0
2013-05-03 12:20:00,76.26,76.27,76.1,76.11,19800.0,62.1029,62.111,61.9726,61.9807,19800.0
2013-05-03 12:25:00,76.12,76.13,76.07,76.08,5600.0,61.9889,61.997,61.9481,61.9563,5600.0
2013-05-03 12:30:00,76.06,76.06,76.01,76.03,7200.0,61.94,61.94,61.8993,61.9156,7200.0
2013-05-03 12:35:00,76.0,76.01,75.95,75.95,5800.0,61.8911,61.8993,61.8504,61.8504,5800.0
2013-05-03 12:40:00,75.95,75.99,75.89,75.98,26200.0,61.8504,61.883,61.8016,61.8749,26200.0
2013-05-03 12:45:00,75.98,76.03,75.98,76.03,11200.0,61.8749,61.9156,61.8749,61.9156,11200.0
2013-05-03 12:50:00,76.05,76.07,76.02,76.04,32400.0,61.9319,61.9481,61.9074,61.9237,32400.0
2013-05-03 12:55:00,76.04,76.09,76.04,76.09,3400.0,61.9237,61.9644,61.9237,61.9644,3400.0
2013-05-03 13:00:00,76.08,76.14,76.08,76.09,14600.0,61.9563,62.0051,61.9563,61.9644,14600.0
2013-05-03 13:05:00,76.08,76.08,76.0,76.0,9000.0,61.9563,61.9563,61.8911,61.8911,9000.0
2013-05-03 13:10:00,76.01,76.1,76.0,76.1,33600.0,61.8993,61.9726,61.8911,61.9726,33600.0
2013-05-03 13:15:00,76.1,76.11,76.0,76.0,4600.0,61.9726,61.9807,61.8911,61.8911,4600.0
2013-05-03 13:20:00,76.0,76.06,76.0,76.05,14800.0,61.8911,61.94,61.8911,61.9319,14800.0
2013-05-03 13:25:00,76.05,76.05,75.99,76.0,11200.0,61.9319,61.9319,61.883,61.8911,11200.0
2013-05-03 13:30:00,76.0,76.04,75.99,76.0,11800.0,61.8911,61.9237,61.883,61.8911,11800.0
2013-05-03 13:35:00,76.0,76.03,76.0,76.02,4800.0,61.8911,61.9156,61.8911,61.9074,4800.0
2013-05-03 13:40:00,76.02,76.05,75.99,76.02,21600.0,61.9074,61.9319,61.883,61.9074,21600.0
2013-05-03 13:45:00,76.0,76.11,75.98,76.06,9600.0,61.8911,61.9807,61.8749,61.94,9600.0
2013-05-03 13:50:00,76.04,76.07,76.01,76.01,20600.0,61.9237,61.9481,61.8993,61.8993,20600.0
2013-05-03 13:55:00,76.01,76.04,75.97,76.01,18000.0,61.8993,61.9237,61.8667,61.8993,18000.0
2013-05-03 14:00:00,76.0,76.03,76.0,76.0,6200.0,61.8911,61.9156,61.8911,61.8911,6200.0
2013-05-03 14:05:00,76.0,76.07,76.0,76.06,15200.0,61.8911,61.9481,61.8911,61.94,15200.0
2013-05-03 14:10:00,76.05,76.13,76.05,76.13,6600.0,61.9319,61.997,61.9319,61.997,6600.0
2013-05-03 14:15:00,76.13,76.14,76.07,76.1,10600.0,61.997,62.0051,61.9481,61.9726,10600.0
2013-05-03 14:20:00,76.11,76.11,76.05,76.07,13600.0,61.9807,61.9807,61.9319,61.9481,13600.0
2013-05-03 14:25:00,76.07,76.13,76.07,76.08,6000.0,61.9481,61.997,61.9481,61.9563,6000.0
2013-05-03 14:30:00,76.06,76.08,76.02,76.06,12000.0,61.94,61.9563,61.9074,61.94,12000.0
2013-05-03 14:35:00,76.07,76.08,76.0,76.0,10000.0,61.9481,61.9563,61.8911,61.8911,10000.0
2013-05-03 14:40:00,76.0,76.02,75.98,76.0,28200.0,61.8911,61.9074,61.8749,61.8911,28200.0
2013-05-03 14:45:00,76.0,76.06,75.99,76.05,12800.0,61.8911,61.94,61.883,61.9319,12800.0
2013-05-03 14:50:00,76.04,76.08,75.97,75.99,8600.0,61.9237,61.9563,61.8667,61.883,8600.0
2013-05-03 14:55:00,75.99,76.01,75.86,75.86,11800.0,61.883,61.8993,61.7771,61.7771,11800.0
2013-05-03 15:00:00,75.86,75.89,75.79,75.8,16000.0,61.7771,61.8016,61.7201,61.7283,16000.0
2013-05-03 15:05:00,75.81,75.81,75.77,75.78,10400.0,61.7364,61.7364,61.7038,61.712,10400.0
2013-05-03 15:10:00,75.78,75.82,75.77,75.8,33000.0,61.712,61.7446,61.7038,61.7283,33000.0
2013-05-03 15:15:00,75.8,75.87,75.78,75.85,16600.0,61.7283,61.7853,61.712,61.769,16600.0
2013-05-03 15:20:00,75.85,75.86,75.82,75.82,15800.0,61.769,61.7771,61.7446,61.7446,15800.0
2013-05-03 15:25:00,75.83,75.93,75.83,75.92,33400.0,61.7527,61.8341,61.7527,61.826,33400.0
2013-05-03 15:30:00,75.92,75.99,75.91,75.94,31200.0,61.826,61.883,61.8178,61.8423,31200.0
2013-05-03 15:35:00,75.96,76.05,75.94,76.03,35200.0,61.8586,61.9319,61.8423,61.9156,35200.0
2013-05-03 15:40:00,76.03,76.07,76.01,76.04,54800.0,61.9156,61.9481,61.8993,61.9237,54800.0
2013-05-03 15:45:00,76.06,76.16,76.06,76.14,39000.0,61.94,62.0214,61.94,62.0051,39000.0
2013-05-03 15:50:00,76.14,76.15,76.07,76.08,49200.0,62.0051,62.0133,61.9481,61.9563,49200.0
2013-05-03 15:55:00,76.08,76.14,76.06,76.14,147000.0,61.9563,62.0051,61.94,62.0051,147000.0
2013-05-06 09:30:00,76.1,76.1,75.67,75.78,35800.0,61.9726,61.9726,61.6224,61.712,35800.0
2013-05-06 09:35:00,75.74,76.0,75.74,75.92,8000.0,61.6794,61.8911,61.6794,61.826,8000.0
2013-05-06 09:40:00,75.87,75.89,75.74,75.78,8400.0,61.7853,61.8016,61.6794,61.712,8400.0
2013-05-06 09:45:00,75.83,75.86,75.72,75.74,17400.0,61.7527,61.7771,61.6631,61.6794,17400.0
2013-05-06 09:50:00,75.72,75.72,75.52,75.52,12000.0,61.6631,61.6631,61.5002,61.5002,12000.0
2013-05-06 09:55:00,75.49,75.55,75.38,75.4,17600.0,61.4758,61.5247,61.3862,61.4025,17600.0
2013-05-06 10:00:00,75.4,75.45,75.31,75.36,35400.0,61.4025,61.4432,61.3292,61.37,35400.0
2013-05-06 10:05:00,75.38,75.7,75.38,75.67,58000.0,61.3862,61.6468,61.3862,61.6224,58000.0
2013-05-06 10:10:00,75.69,75.71,75.53,75.53,23200.0,61.6387,61.655,61.5084,61.5084,23200.0
2013-05-06 10:15:00,75.55,75.66,75.55,75.66,7000.0,61.5247,61.6143,61.5247,61.6143,7000.0
2013-05-06 10:20:00,75.69,75.81,75.69,75.78,9400.0,61.6387,61.7364,61.6387,61.712,9400.0
2013-05-06 10:25:00,75.75,75.85,75.62,75.83,24400.0,61.6876,61.769,61.5817,61.7527,24400.0
2013-05-06 10:30:00,75.83,75.83,75.7,75.76,7400.0,61.7527,61.7527,61.6468,61.6957,7400.0
2013-05-06 10:35:00,75.79,75.82,75.71,75.76,61000.0,61.7201,61.7446,61.655,61.6957,61000.0
2013-05-06 10:40:00,75.74,75.74,75.61,75.64,4000.0,61.6794,61.6794,61.5735,61.598,4000.0
2013-05-06 10:45:00,75.63,75.66,75.57,75.57,5000.0,61.5898,61.6143,61.541,61.541,5000.0
2013-05-06 10:50:00,75.57,75.6,75.54,75.58,4200.0,61.541,61.5654,61.5165,61.5491,4200.0
2013-05-06 10:55:00,75.58,75.6,75.47,75.47,9400.0,61.5491,61.5654,61.4595,61.4595,9400.0
2013-05-06 11:00:00,75.46,75.48,75.39,75.41,6600.0,61.4514,61.4677,61.3944,61.4107,6600.0
2013-05-06 11:05:00,75.41,75.47,75.4,75.41,11200.0,61.4107,61.4595,61.4025,61.4107,11200.0
2013-05-06 11:10:00,75.41,75.48,75.39,75.45,15200.0,61.4107,61.4677,61.3944,61.4432,15200.0
2013-05-06 11:15:00,75.47,75.52,75.42,75.48,14600.0,61.4595,61.5002,61.4188,61.4677,14600.0
2013-05-06 11:20:00,75.45,75.52,75.45,75.52,8800.0,61.4432,61.5002,61.4432,61.5002,8800.0
2013-05-06 11:25:00,75.52,75.52,75.43,75.43,12400.0,61.5002,61.5002,61.427,61.427,12400.0
2013-05-06 11:30:00,75.42,75.42,75.34,75.39,30400.0,61.4188,61.4188,61.3537,61.3944,30400.0
2013-05-06 11:35:00,75.39,75.4,75.37,75.4,5000.0,61.3944,61.4025,61.3781,61.4025,5000.0
2013-05-06 11:40:00,75.39,75.48,75.38,75.46,5600.0,61.3944,61.4677,61.3862,61.4514,5600.0
2013-05-06 11:45:00,75.45,75.51,75.41,75.5,4400.0,61.4432,61.4921,61.4107,61.484,4400.0
2013-05-06 11:50:00,75.49,75.53,75.48,75.53,20000.0,61.4758,61.5084,61.4677,61.5084,20000.0
2013-05-06 11:55:00,75.51,75.6,75.5,75.58,8400.0,61.4921,61.5654,61.484,61.5491,8400.0
2013-05-06 12:00:00,75.58,75.65,75.58,75.64,6000.0,61.5491,61.6061,61.5491,61.598,6000.0
2013-05-06 12:05:00,75.64,75.67,75.63,75.66,18200.0,61.598,61.6224,61.5898,61.6143,18200.0
2013-05-06 12:10:00,75.66,75.69,75.59,75.59,8400.0,61.6143,61.6387,61.5573,61.5573,8400.0
2013-05-06 12:15:00,75.62,75.64,75.59,75.64,6000.0,61.5817,61.598,61.5573,61.598,6000.0
2013-05-06 12:20:00,75.65,75.65,75.58,75.58,4400.0,61.6061,61.6061,61.5491,61.5491,4400.0
2013-05-06 12:25:00,75.58,75.61,75.58,75.6,3000.0,61.5491,61.5735,61.5491,61.5654,3000.0
2013-05-06 12:30:00,75.59,75.61,75.57,75.58,13400.0,61.5573,61.5735,61.541,61.5491,13400.0
2013-05-06 12:35:00,75.59,75.64,75.59,75.6,4400.0,61.5573,61.598,61.5573,61.5654,4400.0
2013-05-06 12:40:00,75.58,75.61,75.56,75.56,6600.0,61.5491,61.5735,61.5328,61.5328,6600.0
2013-05-06 12:45:00,75.57,75.61,75.54,75.61,9800.0,61.541,61.5735,61.5165,61.5735,9800.0
2013-05-06 12:50:00,75.64,75.7,75.64,75.67,7800.0,61.598,61.6468,61.598,61.6224,7800.0
2013-05-06 12:55:00,75.64,75.64,75.58,75.58,3400.0,61.598,61.598,61.5491,61.5491,3400.0
2013-05-06 13:00:00,75.57,75.57,75.46,75.46,7200.0,61.541,61.541,61.4514,61.4514,7200.0
2013-05-06 13:05:00,75.45,75.48,75.43,75.45,16200.0,61.4432,61.4677,61.427,61.4432,16200.0
2013-05-06 13:10:00,75.44,75.46,75.42,75.42,4400.0,61.4351,61.4514,61.4188,61.4188,4400.0
2013-05-06 13:15:00,75.43,75.51,75.43,75.51,14400.0,61.427,61.4921,61.427,61.4921,14400.0
2013-05-06 13:20:00,75.51,75.52,75.48,75.51,8200.0,61.4921,61.5002,61.4677,61.4921,8200.0
2013-05-06 13:25:00,75.52,75.54,75.49,75.52,7400.0,61.5002,61.5165,61.4758,61.5002,7400.0
2013-05-06 13:30:00,75.54,75.56,75.52,75.56,12600.0,61.5165,61.5328,61.5002,61.5328,12600.0
2013-05-06 13:35:00,75.61,75.63,75.57,75.6,5800.0,61.5735,61.5898,61.541,61.5654,5800.0
2013-05-06 13:40:00,75.58,75.64,75.58,75.62,3200.0,61.5491,61.598,61.5491,61.5817,3200.0
2013-05-06 13:45:00,75.61,75.63,75.58,75.61,3200.0,61.5735,61.5898,61.5491,61.5735,3200.0
2013-05-06 13:50:00,75.61,75.69,75.61,75.68,6000.0,61.5735,61.6387,61.5735,61.6305,6000.0
2013-05-06 13:55:00,75.69,75.71,75.64,75.7,45400.0,61.6387,61.655,61.598,61.6468,45400.0
2013-05-06 14:00:00,75.7,75.7,75.67,75.67,13800.0,61.6468,61.6468,61.6224,61.6224,13800.0
2013-05-06 14:05:00,75.69,75.73,75.69,75.71,18000.0,61.6387,61.6713,61.6387,61.655,18000.0
2013-05-06 14:10:00,75.69,75.72,75.67,75.7,10800.0,61.6387,61.6631,61.6224,61.6468,10800.0
2013-05-06 14:15:00,75.72,75.74,75.69,75.74,5600.0,61.6631,61.6794,61.6387,61.6794,5600.0
2013-05-06 14:20:00,75.74,75.8,75.74,75.78,6200.0,61.6794,61.7283,61.6794,61.712,6200.0
2013-05-06 14:25:00,75.78,75.79,75.73,75.78,26200.0,61.712,61.7201,61.6713,61.712,26200.0
2013-05-06 14:30:00,75.78,75.79,75.74,75.74,10400.0,61.712,61.7201,61.6794,61.6794,10400.0
2013-05-06 14:35:00,75.75,75.81,75.68,75.76,30800.0,61.6876,61.7364,61.6305,61.6957,30800.0
2013-05-06 14:40:00,75.76,75.8,75.76,75.77,10600.0,61.6957,61.7283,61.6957,61.7038,10600.0
2013-05-06 14:45:00,75.77,75.77,75.69,75.7,9400.0,61.7038,61.7038,61.6387,61.6468,9400.0
2013-05-06 14:50:00,75.7,75.79,75.7,75.75,8800.0,61.6468,61.7201,61.6468,61.6876,8800.0
2013-05-06 14:55:00,75.75,75.76,75.72,75.74,10000.0,61.6876,61.6957,61.6631,61.6794,10000.0
2013-05-06 15:00:00,75.75,75.83,75.75,75.82,5600.0,61.6876,61.7527,61.6876,61.7446,5600.0
2013-05-06 15:05:00,75.8,75.82,75.77,75.8,12200.0,61.7283,61.7446,61.7038,61.7283,12200.0
2013-05-06 15:10:00,75.79,75.81,75.77,75.78,9200.0,61.7201,61.7364,61.7038,61.712,9200.0
2013-05-06 15:15:00,75.78,75.84,75.78,75.84,6800.0,61.712,61.7608,61.712,61.7608,6800.0
2013-05-06 15:20:00,75.85,75.86,75.77,75.79,26800.0,61.769,61.7771,61.7038,61.7201,26800.0
2013-05-06 15:25:00,75.8,75.88,75.78,75.88,7600.0,61.7283,61.7934,61.712,61.7934,7600.0
2013-05-06 15:30:00,75.89,75.92,75.85,75.88,9600.0,61.8016,61.826,61.769,61.7934,9600.0
2013-05-06 15:35:00,75.89,75.89,75.86,75.88,21200.0,61.8016,61.8016,61.7771,61.7934,21200.0
2013-05-06 15:40:00,75.88,75.96,75.88,75.92,10800.0,61.7934,61.8586,61.7934,61.826,10800.0
2013-05-06 15:45:00,75.94,75.94,75.88,75.92,12800.0,61.8423,61.8423,61.7934,61.826,12800.0
2013-05-06 15:50:00,75.92,75.95,75.84,75.85,25400.0,61.826,61.8504,61.7608,61.769,25400.0
2013-05-06 15:55:00,75.85,75.9,75.81,75.88,43000.0,61.769,61.8097,61.7364,61.7934,43000.0
2013-05-07 09:30:00,75.94,76.08,75.89,76.04,22800.0,61.8423,61.9563,61.8016,61.9237,22800.0
2013-05-07 09:35:00,76.07,76.38,76.07,76.38,5400.0,61.9481,62.2006,61.9481,62.2006,5400.0
2013-05-07 09:40:00,76.44,76.48,76.29,76.3,6800.0,62.2495,62.282,62.1273,62.1354,6800.0
2013-05-07 09:45:00,76.32,76.32,76.16,76.17,9200.0,62.1517,62.1517,62.0214,62.0296,9200.0
2013-05-07 09:50:00,76.18,76.2,76.16,76.17,1600.0,62.0377,62.054,62.0214,62.0296,1600.0
2013-05-07 09:55:00,76.2,76.28,76.17,76.24,9000.0,62.054,62.1192,62.0296,62.0866,9000.0
2013-05-07 10:00:00,76.27,76.5,76.27,76.45,16200.0,62.111,62.2983,62.111,62.2576,16200.0
2013-05-07 10:05:00,76.45,76.46,76.19,76.23,8400.0,62.2576,62.2657,62.0459,62.0784,8400.0
2013-05-07 10:10:00,76.14,76.17,76.01,76.07,9000.0,62.0051,62.0296,61.8993,61.9481,9000.0
2013-05-07 10:15:00,76.06,76.11,76.0,76.01,8200.0,61.94,61.9807,61.8911,61.8993,8200.0
2013-05-07 10:20:00,76.01,76.11,75.93,76.09,15000.0,61.8993,61.9807,61.8341,61.9644,15000.0
2013-05-07 10:25:00,76.13,76.29,76.13,76.26,10200.0,61.997,62.1273,61.997,62.1029,10200.0
2013-05-07 10:30:00,76.25,76.42,76.25,76.33,10000.0,62.0947,62.2332,62.0947,62.1599,10000.0
2013-05-07 10:35:00,76.3,76.45,76.28,76.45,34000.0,62.1354,62.2576,62.1192,62.2576,34000.0
2013-05-07 10:40:00,76.45,76.47,76.42,76.46,4600.0,62.2576,62.2739,62.2332,62.2657,4600.0
2013-05-07 10:45:00,76.49,76.55,76.48,76.55,7200.0,62.2902,62.339,62.282,62.339,7200.0
2013-05-07 10:50:00,76.55,76.55,76.38,76.39,3800.0,62.339,62.339,62.2006,62.2087,3800.0
2013-05-07 10:55:00,76.36,76.36,76.3,76.32,12000.0,62.1843,62.1843,62.1354,62.1517,12000.0
2013-05-07 11:00:00,76.33,76.4,76.32,76.39,12400.0,62.1599,62.2169,62.1517,62.2087,12400.0
2013-05-07 11:05:00,76.38,76.5,76.36,76.48,5600.0,62.2006,62.2983,62.1843,62.282,5600.0
2013-05-07 11:10:00,76.5,76.61,76.5,76.58,6400.0,62.2983,62.3879,62.2983,62.3635,6400.0
2013-05-07 11:15:00,76.57,76.61,76.47,76.48,4800.0,62.3553,62.3879,62.2739,62.282,4800.0
2013-05-07 11:20:00,76.49,76.49,76.44,76.49,6600.0,62.2902,62.2902,62.2495,62.2902,6600.0
2013-05-07 11:25:00,76.51,76.53,76.49,76.49,4000.0,62.3065,62.3227,62.2902,62.2902,4000.0
2013-05-07 11:30:00,76.48,76.51,76.48,76.5,4000.0,62.282,62.3065,62.282,62.2983,4000.0
2013-05-07 11:35:00,76.5,76.51,76.48,76.5,6000.0,62.2983,62.3065,62.282,62.2983,6000.0
2013-05-07 11:40:00,76.5,76.5,76.47,76.47,5000.0,62.2983,62.2983,62.2739,62.2739,5000.0
2013-05-07 11:45:00,76.47,76.48,76.42,76.46,6200.0,62.2739,62.282,62.2332,62.2657,6200.0
2013-05-07 11:50:00,76.47,76.47,76.39,76.39,6200.0,62.2739,62.2739,62.2087,62.2087,6200.0
2013-05-07 11:55:00,76.41,76.49,76.39,76.46,9400.0,62.225,62.2902,62.2087,62.2657,9400.0
2013-05-07 12:00:00,76.44,76.45,76.41,76.41,11400.0,62.2495,62.2576,62.225,62.225,11400.0
2013-05-07 12:05:00,76.42,76.44,76.41,76.42,31800.0,62.2332,62.2495,62.225,62.2332,31800.0
2013-05-07 12:10:00,76.44,76.5,76.43,76.49,8600.0,62.2495,62.2983,62.2413,62.2902,8600.0
2013-05-07 12:15:00,76.49,76.56,76.48,76.53,11400.0,62.2902,62.3472,62.282,62.3227,11400.0
2013-05-07 12:20:00,76.54,76.57,76.53,76.57,12600.0,62.3309,62.3553,62.3227,62.3553,12600.0
2013-05-07 12:25:00,76.57,76.58,76.54,76.56,19200.0,62.3553,62.3635,62.3309,62.3472,19200.0
2013-05-07 12:30:00,76.56,76.56,76.45,76.47,10000.0,62.3472,62.3472,62.2576,62.2739,10000.0
2013-05-07 12:35:00,76.46,76.46,76.35,76.37,13600.0,62.2657,62.2657,62.1762,62.1925,13600.0
2013-05-07 12:40:00,76.37,76.39,76.35,76.38,5200.0,62.1925,62.2087,62.1762,62.2006,5200.0
2013-05-07 12:45:00,76.41,76.5,76.41,76.5,6600.0,62.225,62.2983,62.225,62.2983,6600.0
2013-05-07 12:50:00,76.5,76.5,76.42,76.44,5600.0,62.2983,62.2983,62.2332,62.2495,5600.0
2013-05-07 12:55:00,76.45,76.53,76.45,76.52,8200.0,62.2576,62.3227,62.2576,62.3146,8200.0
2013-05-07 13:00:00,76.51,76.51,76.44,76.49,4400.0,62.3065,62.3065,62.2495,62.2902,4400.0
2013-05-07 13:05:00,76.5,76.53,76.48,76.52,5400.0,62.2983,62.3227,62.282,62.3146,5400.0
2013-05-07 13:10:00,76.52,76.53,76.48,76.51,5600.0,62.3146,62.3227,62.282,62.3065,5600.0
2013-05-07 13:15:00,76.51,76.51,76.47,76.47,20200.0,62.3065,62.3065,62.2739,62.2739,20200.0
2013-05-07 13:20:00,76.46,76.52,76.46,76.47,9200.0,62.2657,62.3146,62.2657,62.2739,9200.0
2013-05-07 13:25:00,76.45,76.53,76.45,76.53,4800.0,62.2576,62.3227,62.2576,62.3227,4800.0
2013-05-07 13:30:00,76.53,76.58,76.52,76.58,5600.0,62.3227,62.3635,62.3146,62.3635,5600.0
2013-05-07 13:35:00,76.58,76.64,76.58,76.61,10200.0,62.3635,62.4123,62.3635,62.3879,10200.0
2013-05-07 13:40:00,76.61,76.64,76.6,76.64,4800.0,62.3879,62.4123,62.3798,62.4123,4800.0
2013-05-07 13:45:00,76.64,76.64,76.61,76.63,17400.0,62.4123,62.4123,62.3879,62.4042,17400.0
2013-05-07 13:50:00,76.64,76.64,76.61,76.61,5400.0,62.4123,62.4123,62.3879,62.3879,5400.0
2013-05-07 13:55:00,76.61,76.63,76.6,76.63,5400.0,62.3879,62.4042,62.3798,62.4042,5400.0
2013-05-07 14:00:00,76.61,76.62,76.57,76.61,14000.0,62.3879,62.396,62.3553,62.3879,14000.0
2013-05-07 14:05:00,76.61,76.62,76.58,76.62,11200.0,62.3879,62.396,62.3635,62.396,11200.0
2013-05-07 14:10:00,76.61,76.63,76.61,76.62,4000.0,62.3879,62.4042,62.3879,62.396,4000.0
2013-05-07 14:15:00,76.62,76.62,76.57,76.58,13200.0,62.396,62.396,62.3553,62.3635,13200.0
2013-05-07 14:20:00,76.58,76.58,76.5,76.54,15600.0,62.3635,62.3635,62.2983,62.3309,15600.0
2013-05-07 14:25:00,76.55,76.58,76.55,76.58,5400.0,62.339,62.3635,62.339,62.3635,5400.0
2013-05-07 14:30:00,76.59,76.64,76.57,76.57,11000.0,62.3716,62.4123,62.3553,62.3553,11000.0
2013-05-07 14:35:00,76.58,76.6,76.56,76.58,7400.0,62.3635,62.3798,62.3472,62.3635,7400.0
2013-05-07 14:40:00,76.58,76.64,76.56,76.64,6000.0,62.3635,62.4123,62.3472,62.4123,6000.0
2013-05-07 14:45:00,76.64,76.69,76.63,76.67,6800.0,62.4123,62.453,62.4042,62.4368,6800.0
2013-05-07 14:50:00,76.67,76.69,76.6,76.6,31200.0,62.4368,62.453,62.3798,62.3798,31200.0
2013-05-07 14:55:00,76.6,76.64,76.6,76.64,15400.0,62.3798,62.4123,62.3798,62.4123,15400.0
2013-05-07 15:00:00,76.66,76.67,76.63,76.64,10000.0,62.4286,62.4368,62.4042,62.4123,10000.0
2013-05-07 15:05:00,76.64,76.65,76.62,76.63,9200.0,62.4123,62.4205,62.396,62.4042,9200.0
2013-05-07 15:10:00,76.62,76.63,76.6,76.61,11000.0,62.396,62.4042,62.3798,62.3879,11000.0
2013-05-07 15:15:00,76.61,76.64,76.6,76.61,11600.0,62.3879,62.4123,62.3798,62.3879,11600.0
2013-05-07 15:20:00,76.61,76.64,76.61,76.61,12400.0,62.3879,62.4123,62.3879,62.3879,12400.0
2013-05-07 15:25:00,76.63,76.64,76.61,76.64,20400.0,62.4042,62.4123,62.3879,62.4123,20400.0
2013-05-07 15:30:00,76.63,76.64,76.58,76.59,41400.0,62.4042,62.4123,62.3635,62.3716,41400.0
2013-05-07 15:35:00,76.58,76.64,76.58,76.63,17200.0,62.3635,62.4123,62.3635,62.4042,17200.0
2013-05-07 15:40:00,76.64,76.64,76.61,76.61,18600.0,62.4123,62.4123,62.3879,62.3879,18600.0
2013-05-07 15:45:00,76.62,76.64,76.56,76.56,23800.0,62.396,62.4123,62.3472,62.3472,23800.0
2013-05-07 15:50:00,76.57,76.58,76.52,76.52,41400.0,62.3553,62.3635,62.3146,62.3146,41400.0
2013-05-07 15:55:00,76.53,76.63,76.5,76.61,45600.0,62.3227,62.4042,62.2983,62.3879,45600.0
2013-05-08 09:30:00,76.48,76.6,76.19,76.3,40200.0,62.5269,62.625,62.2898,62.3798,40200.0
2013-05-08 09:35:00,76.35,76.42,76.26,76.42,19600.0,62.4206,62.4779,62.3471,62.4779,19600.0
2013-05-08 09:40:00,76.42,76.73,76.4,76.64,25200.0,62.4779,62.7313,62.4615,62.6577,25200.0
2013-05-08 09:45:00,76.66,76.67,76.45,76.45,14800.0,62.6741,62.6823,62.5024,62.5024,14800.0
2013-05-08 09:50:00,76.49,76.8,76.44,76.78,64400.0,62.5351,62.7885,62.4942,62.7722,64400.0
2013-05-08 09:55:00,76.78,76.85,76.7,76.85,24400.0,62.7722,62.8294,62.7068,62.8294,24400.0
2013-05-08 10:00:00,76.88,77.0,76.86,76.97,19200.0,62.8539,62.9521,62.8376,62.9275,19200.0
2013-05-08 10:05:00,77.0,77.0,76.85,76.89,19600.0,62.9521,62.9521,62.8294,62.8621,19600.0
2013-05-08 10:10:00,76.89,76.95,76.84,76.88,16400.0,62.8621,62.9112,62.8212,62.8539,16400.0
2013-05-08 10:15:00,76.88,77.0,76.84,76.91,74200.0,62.8539,62.9521,62.8212,62.8785,74200.0
2013-05-08 10:20:00,76.93,77.0,76.89,77.0,86000.0,62.8948,62.9521,62.8621,62.9521,86000.0
2013-05-08 10:25:00,76.99,77.02,76.97,77.0,27600.0,62.9439,62.9684,62.9275,62.9521,27600.0
2013-05-08 10:30:00,77.02,77.14,77.0,77.11,24200.0,62.9684,63.0665,62.9521,63.042,24200.0
2013-05-08 10:35:00,77.12,77.13,77.04,77.05,15400.0,63.0502,63.0583,62.9848,62.9929,15400.0
2013-05-08 10:40:00,77.06,77.16,77.06,77.09,15800.0,63.0011,63.0829,63.0011,63.0256,15800.0
2013-05-08 10:45:00,77.14,77.15,77.03,77.05,32200.0,63.0665,63.0747,62.9766,62.9929,32200.0
2013-05-08 10:50:00,77.06,77.17,77.04,77.13,14800.0,63.0011,63.091,62.9848,63.0583,14800.0
2013-05-08 10:55:00,77.09,77.17,77.09,77.13,8000.0,63.0256,63.091,63.0256,63.0583,8000.0
2013-05-08 11:00:00,77.14,77.19,77.13,77.17,33000.0,63.0665,63.1074,63.0583,63.091,33000.0
2013-05-08 11:05:00,77.16,77.2,77.13,77.18,14800.0,63.0829,63.1156,63.0583,63.0992,14800.0
2013-05-08 11:10:00,77.17,77.21,77.17,77.19,14600.0,63.091,63.1237,63.091,63.1074,14600.0
2013-05-08 11:15:00,77.19,77.21,77.13,77.15,27000.0,63.1074,63.1237,63.0583,63.0747,27000.0
2013-05-08 11:20:00,77.14,77.14,77.12,77.12,11200.0,63.0665,63.0665,63.0502,63.0502,11200.0
2013-05-08 11:25:00,77.14,77.22,77.14,77.21,11600.0,63.0665,63.1319,63.0665,63.1237,11600.0
2013-05-08 11:30:00,77.21,77.25,77.14,77.16,32200.0,63.1237,63.1564,63.0665,63.0829,32200.0
2013-05-08 11:35:00,77.14,77.17,77.14,77.14,17600.0,63.0665,63.091,63.0665,63.0665,17600.0
2013-05-08 11:40:00,77.15,77.23,77.14,77.23,28400.0,63.0747,63.1401,63.0665,63.1401,28400.0
2013-05-08 11:45:00,77.21,77.29,77.2,77.24,22000.0,63.1237,63.1891,63.1156,63.1483,22000.0
2013-05-08 11:50:00,77.24,77.29,77.23,77.25,29800.0,63.1483,63.1891,63.1401,63.1564,29800.0
2013-05-08 11:55:00,77.27,77.34,77.24,77.34,19000.0,63.1728,63.23,63.1483,63.23,19000.0
2013-05-08 12:00:00,77.33,77.38,77.31,77.36,11200.0,63.2218,63.2627,63.2055,63.2464,11200.0
2013-05-08 12:05:00,77.38,77.4,77.32,77.39,8600.0,63.2627,63.2791,63.2137,63.2709,8600.0
2013-05-08 12:10:00,77.39,77.42,77.34,77.42,30600.0,63.2709,63.2954,63.23,63.2954,30600.0
2013-05-08 12:15:00,77.42,77.42,77.33,77.35,7600.0,63.2954,63.2954,63.2218,63.2382,7600.0
2013-05-08 12:20:00,77.35,77.48,77.35,77.44,16600.0,63.2382,63.3445,63.2382,63.3118,16600.0
2013-05-08 12:25:00,77.42,77.44,77.39,77.42,13200.0,63.2954,63.3118,63.2709,63.2954,13200.0
2013-05-08 12:30:00,77.4,77.4,77.32,77.33,16600.0,63.2791,63.2791,63.2137,63.2218,16600.0
2013-05-08 12:35:00,77.33,77.39,77.3,77.39,12000.0,63.2218,63.2709,63.1973,63.2709,12000.0
2013-05-08 12:40:00,77.37,77.43,77.36,77.43,10600.0,63.2545,63.3036,63.2464,63.3036,10600.0
2013-05-08 12:45:00,77.43,77.43,77.36,77.4,9600.0,63.3036,63.3036,63.2464,63.2791,9600.0
2013-05-08 12:50:00,77.39,77.43,77.37,77.39,11200.0,63.2709,63.3036,63.2545,63.2709,11200.0
2013-05-08 12:55:00,77.38,77.41,77.32,77.4,11000.0,63.2627,63.2872,63.2137,63.2791,11000.0
2013-05-08 13:00:00,77.41,77.45,77.41,77.43,8600.0,63.2872,63.32,63.2872,63.3036,8600.0
2013-05-08 13:05:00,77.45,77.49,77.39,77.47,10000.0,63.32,63.3527,63.2709,63.3363,10000.0
2013-05-08 13:10:00,77.47,77.5,77.44,77.48,39000.0,63.3363,63.3608,63.3118,63.3445,39000.0
2013-05-08 13:15:00,77.5,77.53,77.5,77.53,14600.0,63.3608,63.3854,63.3608,63.3854,14600.0
2013-05-08 13:20:00,77.51,77.55,77.5,77.54,10000.0,63.369,63.4017,63.3608,63.3935,10000.0
2013-05-08 13:25:00,77.53,77.54,77.5,77.52,7400.0,63.3854,63.3935,63.3608,63.3772,7400.0
2013-05-08 13:30:00,77.52,77.53,77.5,77.5,13200.0,63.3772,63.3854,63.3608,63.3608,13200.0
2013-05-08 13:35:00,77.5,77.51,77.47,77.5,16800.0,63.3608,63.369,63.3363,63.3608,16800.0
2013-05-08 13:40:00,77.5,77.52,77.45,77.46,14200.0,63.3608,63.3772,63.32,63.3281,14200.0
2013-05-08 13:45:00,77.47,77.53,77.46,77.51,18400.0,63.3363,63.3854,63.3281,63.369,18400.0
2013-05-08 13:50:00,77.51,77.55,77.51,77.55,9200.0,63.369,63.4017,63.369,63.4017,9200.0
2013-05-08 13:55:00,77.56,77.58,77.53,77.54,12600.0,63.4099,63.4262,63.3854,63.3935,12600.0
2013-05-08 14:00:00,77.55,77.57,77.52,77.55,11000.0,63.4017,63.4181,63.3772,63.4017,11000.0
2013-05-08 14:05:00,77.55,77.56,77.5,77.5,44200.0,63.4017,63.4099,63.3608,63.3608,44200.0
2013-05-08 14:10:00,77.5,77.51,77.47,77.48,18000.0,63.3608,63.369,63.3363,63.3445,18000.0
2013-05-08 14:15:00,77.47,77.47,77.44,77.45,10800.0,63.3363,63.3363,63.3118,63.32,10800.0
2013-05-08 14:20:00,77.45,77.59,77.45,77.59,14600.0,63.32,63.4344,63.32,63.4344,14600.0
2013-05-08 14:25:00,77.59,77.59,77.51,77.51,9800.0,63.4344,63.4344,63.369,63.369,9800.0
2013-05-08 14:30:00,77.5,77.5,77.25,77.25,21800.0,63.3608,63.3608,63.1564,63.1564,21800.0
2013-05-08 14:35:00,77.24,77.24,77.19,77.19,23000.0,63.1483,63.1483,63.1074,63.1074,23000.0
2013-05-08 14:40:00,77.19,77.19,77.14,77.15,12200.0,63.1074,63.1074,63.0665,63.0747,12200.0
2013-05-08 14:45:00,77.14,77.19,77.08,77.17,11600.0,63.0665,63.1074,63.0175,63.091,11600.0
2013-05-08 14:50:00,77.14,77.18,77.13,77.17,11600.0,63.0665,63.0992,63.0583,63.091,11600.0
2013-05-08 14:55:00,77.16,77.21,77.16,77.21,13600.0,63.0829,63.1237,63.0829,63.1237,13600.0
2013-05-08 15:00:00,77.19,77.19,77.13,77.14,13200.0,63.1074,63.1074,63.0583,63.0665,13200.0
2013-05-08 15:05:00,77.14,77.2,77.1,77.2,14200.0,63.0665,63.1156,63.0338,63.1156,14200.0
2013-05-08 15:10:00,77.2,77.2,77.16,77.19,26000.0,63.1156,63.1156,63.0829,63.1074,26000.0
2013-05-08 15:15:00,77.17,77.21,77.17,77.2,19000.0,63.091,63.1237,63.091,63.1156,19000.0
2013-05-08 15:20:00,77.21,77.31,77.2,77.29,13800.0,63.1237,63.2055,63.1156,63.1891,13800.0
2013-05-08 15:25:00,77.31,77.45,77.31,77.39,21400.0,63.2055,63.32,63.2055,63.2709,21400.0
2013-05-08 15:30:00,77.41,77.43,77.38,77.39,24400.0,63.2872,63.3036,63.2627,63.2709,24400.0
2013-05-08 15:35:00,77.39,77.42,77.37,77.39,15400.0,63.2709,63.2954,63.2545,63.2709,15400.0
2013-05-08 15:40:00,77.41,77.48,77.4,77.48,22800.0,63.2872,63.3445,63.2791,63.3445,22800.0
2013-05-08 15:45:00,77.47,77.52,77.46,77.49,27200.0,63.3363,63.3772,63.3281,63.3527,27200.0
2013-05-08 15:50:00,77.5,77.52,77.42,77.46,45000.0,63.3608,63.3772,63.2954,63.3281,45000.0
2013-05-08 15:55:00,77.47,77.58,77.46,77.57,63800.0,63.3363,63.4262,63.3281,63.4181,63800.0
2013-05-09 09:30:00,77.33,77.57,77.32,77.32,26600.0,63.2218,63.4181,63.2137,63.2137,26600.0
2013-05-09 09:35:00,77.38,77.41,77.25,77.27,12800.0,63.2627,63.2872,63.1564,63.1728,12800.0
2013-05-09 09:40:00,77.24,77.29,77.14,77.18,10000.0,63.1483,63.1891,63.0665,63.0992,10000.0
2013-05-09 09:45:00,77.16,77.17,76.97,77.07,45800.0,63.0829,63.091,62.9275,63.0093,45800.0
2013-05-09 09:50:00,77.04,77.17,77.0,77.17,55800.0,62.9848,63.091,62.9521,63.091,55800.0
2013-05-09 09:55:00,77.2,77.2,77.11,77.17,8400.0,63.1156,63.1156,63.042,63.091,8400.0
2013-05-09 10:00:00,77.14,77.22,77.12,77.22,30000.0,63.0665,63.1319,63.0502,63.1319,30000.0
2013-05-09 10:05:00,77.2,77.2,77.07,77.09,11400.0,63.1156,63.1156,63.0093,63.0256,11400.0
2013-05-09 10:10:00,77.11,77.12,77.07,77.1,10600.0,63.042,63.0502,63.0093,63.0338,10600.0
2013-05-09 10:15:00,77.09,77.16,77.07,77.07,13000.0,63.0256,63.0829,63.0093,63.0093,13000.0
2013-05-09 10:20:00,77.05,77.09,76.95,76.95,16200.0,62.9929,63.0256,62.9112,62.9112,16200.0
2013-05-09 10:25:00,76.98,76.99,76.92,76.96,4200.0,62.9357,62.9439,62.8866,62.9193,4200.0
2013-05-09 10:30:00,76.93,76.96,76.88,76.95,17200.0,62.8948,62.9193,62.8539,62.9112,17200.0
2013-05-09 10:35:00,76.97,77.0,76.94,76.96,5800.0,62.9275,62.9521,62.903,62.9193,5800.0
2013-05-09 10:40:00,76.94,76.97,76.92,76.95,27400.0,62.903,62.9275,62.8866,62.9112,27400.0
2013-05-09 10:45:00,76.95,76.95,76.86,76.86,9200.0,62.9112,62.9112,62.8376,62.8376,9200.0
2013-05-09 10:50:00,76.86,76.86,76.83,76.83,11000.0,62.8376,62.8376,62.8131,62.8131,11000.0
2013-05-09 10:55:00,76.85,76.91,76.8,76.83,39400.0,62.8294,62.8785,62.7885,62.8131,39400.0
2013-05-09 11:00:00,76.82,76.95,76.82,76.95,6600.0,62.8049,62.9112,62.8049,62.9112,6600.0
2013-05-09 11:05:00,76.97,77.0,76.92,77.0,33000.0,62.9275,62.9521,62.8866,62.9521,33000.0
2013-05-09 11:10:00,77.02,77.06,76.98,76.98,15200.0,62.9684,63.0011,62.9357,62.9357,15200.0
2013-05-09 11:15:00,76.99,76.99,76.91,76.94,45200.0,62.9439,62.9439,62.8785,62.903,45200.0
2013-05-09 11:20:00,76.92,76.98,76.9,76.95,28400.0,62.8866,62.9357,62.8703,62.9112,28400.0
2013-05-09 11:25:00,76.96,76.98,76.91,76.98,33600.0,62.9193,62.9357,62.8785,62.9357,33600.0
2013-05-09 11:30:00,76.99,76.99,76.89,76.91,17600.0,62.9439,62.9439,62.8621,62.8785,17600.0
2013-05-09 11:35:00,76.93,76.95,76.89,76.9,22400.0,62.8948,62.9112,62.8621,62.8703,22400.0
2013-05-09 11:40:00,76.89,76.98,76.89,76.96,11200.0,62.8621,62.9357,62.8621,62.9193,11200.0
2013-05-09 11:45:00,76.95,76.97,76.94,76.97,14400.0,62.9112,62.9275,62.903,62.9275,14400.0
2013-05-09 11:50:00,76.97,77.0,76.92,76.99,77800.0,62.9275,62.9521,62.8866,62.9439,77800.0
2013-05-09 11:55:00,76.99,77.0,76.95,76.96,18000.0,62.9439,62.9521,62.9112,62.9193,18000.0
2013-05-09 12:00:00,76.96,77.08,76.96,77.08,49800.0,62.9193,63.0175,62.9193,63.0175,49800.0
2013-05-09 12:05:00,77.08,77.1,76.99,77.03,35600.0,63.0175,63.0338,62.9439,62.9766,35600.0
2013-05-09 12:10:00,77.04,77.06,77.02,77.03,15600.0,62.9848,63.0011,62.9684,62.9766,15600.0
2013-05-09 12:15:00,77.02,77.03,76.99,76.99,8000.0,62.9684,62.9766,62.9439,62.9439,8000.0
2013-05-09 12:20:00,76.98,77.0,76.95,76.99,11400.0,62.9357,62.9521,62.9112,62.9439,11400.0
2013-05-09 12:25:00,76.98,77.0,76.96,77.0,7400.0,62.9357,62.9521,62.9193,62.9521,7400.0
2013-05-09 12:30:00,77.03,77.05,77.01,77.05,9000.0,62.9766,62.9929,62.9602,62.9929,9000.0
2013-05-09 12:35:00,77.06,77.08,77.0,77.01,10800.0,63.0011,63.0175,62.9521,62.9602,10800.0
2013-05-09 12:40:00,77.03,77.04,76.99,77.0,9000.0,62.9766,62.9848,62.9439,62.9521,9000.0
2013-05-09 12:45:00,76.99,77.01,76.95,76.95,20800.0,62.9439,62.9602,62.9112,62.9112,20800.0
2013-05-09 12:50:00,76.97,77.03,76.94,76.94,9800.0,62.9275,62.9766,62.903,62.903,9800.0
2013-05-09 12:55:00,76.94,77.14,76.94,77.13,31600.0,62.903,63.0665,62.903,63.0583,31600.0
2013-05-09 13:00:00,77.11,77.12,77.07,77.1,8200.0,63.042,63.0502,63.0093,63.0338,8200.0
2013-05-09 13:05:00,77.1,77.14,77.09,77.1,19400.0,63.0338,63.0665,63.0256,63.0338,19400.0
2013-05-09 13:10:00,77.09,77.09,77.05,77.07,10200.0,63.0256,63.0256,62.9929,63.0093,10200.0
2013-05-09 13:15:00,77.06,77.11,77.06,77.11,7800.0,63.0011,63.042,63.0011,63.042,7800.0
2013-05-09 13:20:00,77.09,77.09,77.02,77.02,1800.0,63.0256,63.0256,62.9684,62.9684,1800.0
2013-05-09 13:25:00,77.03,77.11,77.02,77.1,7600.0,62.9766,63.042,62.9684,63.0338,7600.0
2013-05-09 13:30:00,77.12,77.19,77.11,77.17,35200.0,63.0502,63.1074,63.042,63.091,35200.0
2013-05-09 13:35:00,77.22,77.22,77.15,77.15,19200.0,63.1319,63.1319,63.0747,63.0747,19200.0
2013-05-09 13:40:00,77.15,77.16,77.11,77.15,10800.0,63.0747,63.0829,63.042,63.0747,10800.0
2013-05-09 13:45:00,77.13,77.16,77.11,77.16,6000.0,63.0583,63.0829,63.042,63.0829,6000.0
2013-05-09 13:50:00,77.17,77.17,77.08,77.08,3600.0,63.091,63.091,63.0175,63.0175,3600.0
2013-05-09 13:55:00,77.08,77.13,77.04,77.1,6400.0,63.0175,63.0583,62.9848,63.0338,6400.0
2013-05-09 14:00:00,77.11,77.12,77.05,77.05,24000.0,63.042,63.0502,62.9929,62.9929,24000.0
2013-05-09 14:05:00,77.05,77.08,77.02,77.05,14800.0,62.9929,63.0175,62.9684,62.9929,14800.0
2013-05-09 14:10:00,77.05,77.05,77.0,77.05,7600.0,62.9929,62.9929,62.9521,62.9929,7600.0
2013-05-09 14:15:00,77.05,77.12,77.05,77.08,17000.0,62.9929,63.0502,62.9929,63.0175,17000.0
2013-05-09 14:20:00,77.08,77.1,77.01,77.05,23600.0,63.0175,63.0338,62.9602,62.9929,23600.0
2013-05-09 14:25:00,77.02,77.12,77.02,77.1,4200.0,62.9684,63.0502,62.9684,63.0338,4200.0
2013-05-09 14:30:00,77.1,77.12,77.08,77.11,21200.0,63.0338,63.0502,63.0175,63.042,21200.0
2013-05-09 14:35:00,77.1,77.11,76.95,76.97,44400.0,63.0338,63.042,62.9112,62.9275,44400.0
2013-05-09 14:40:00,76.97,76.98,76.89,76.95,30400.0,62.9275,62.9357,62.8621,62.9112,30400.0
2013-05-09 14:45:00,76.95,76.95,76.87,76.88,15200.0,62.9112,62.9112,62.8458,62.8539,15200.0
2013-05-09 14:50:00,76.89,76.95,76.86,76.92,40400.0,62.8621,62.9112,62.8376,62.8866,40400.0
2013-05-09 14:55:00,76.91,76.92,76.83,76.83,38400.0,62.8785,62.8866,62.8131,62.8131,38400.0
2013-05-09 15:00:00,76.85,76.99,76.8,76.92,53400.0,62.8294,62.9439,62.7885,62.8866,53400.0
2013-05-09 15:05:00,76.9,77.05,76.89,77.01,8000.0,62.8703,62.9929,62.8621,62.9602,8000.0
2013-05-09 15:10:00,77.03,77.08,76.97,76.97,11800.0,62.9766,63.0175,62.9275,62.9275,11800.0
2013-05-09 15:15:00,76.97,77.08,76.91,77.08,76000.0,62.9275,63.0175,62.8785,63.0175,76000.0
2013-05-09 15:20:00,77.07,77.15,77.04,77.13,57000.0,63.0093,63.0747,62.9848,63.0583,57000.0
2013-05-09 15:25:00,77.13,77.17,77.11,77.16,22600.0,63.0583,63.091,63.042,63.0829,22600.0
2013-05-09 15:30:00,77.16,77.19,77.08,77.1,28400.0,63.0829,63.1074,63.0175,63.0338,28400.0
2013-05-09 15:35:00,77.08,77.11,77.0,77.0,14800.0,63.0175,63.042,62.9521,62.9521,14800.0
2013-05-09 15:40:00,77.0,77.07,76.97,76.97,9400.0,62.9521,63.0093,62.9275,62.9275,9400.0
2013-05-09 15:45:00,76.95,76.98,76.87,76.92,28600.0,62.9112,62.9357,62.8458,62.8866,28600.0
2013-05-09 15:50:00,76.92,76.92,76.79,76.81,29200.0,62.8866,62.8866,62.7804,62.7967,29200.0
2013-05-09 15:55:00,76.81,76.96,76.8,76.96,34600.0,62.7967,62.9193,62.7885,62.9193,34600.0
2013-05-10 09:30:00,76.89,77.16,76.89,77.13,12600.0,62.8621,63.0829,62.8621,63.0583,12600.0
2013-05-10 09:35:00,77.19,77.27,77.14,77.15,5800.0,63.1074,63.1728,63.0665,63.0747,5800.0
2013-05-10 09:40:00,77.15,77.15,76.96,76.99,6400.0,63.0747,63.0747,62.9193,62.9439,6400.0
2013-05-10 09:45:00,77.03,77.1,76.96,77.05,7000.0,62.9766,63.0338,62.9193,62.9929,7000.0
2013-05-10 09:50:00,77.03,77.03,76.89,76.92,6200.0,62.9766,62.9766,62.8621,62.8866,6200.0
2013-05-10 09:55:00,76.89,77.24,76.86,77.24,6000.0,62.8621,63.1483,62.8376,63.1483,6000.0
2013-05-10 10:00:00,77.25,77.3,77.02,77.02,16200.0,63.1564,63.1973,62.9684,62.9684,16200.0
2013-05-10 10:05:00,77.02,77.16,76.99,77.1,11800.0,62.9684,63.0829,62.9439,63.0338,11800.0
2013-05-10 10:10:00,77.11,77.11,77.04,77.06,1400.0,63.042,63.042,62.9848,63.0011,1400.0
2013-05-10 10:15:00,77.08,77.16,77.06,77.09,3400.0,63.0175,63.0829,63.0011,63.0256,3400.0
2013-05-10 10:20:00,77.08,77.08,76.96,76.99,3400.0,63.0175,63.0175,62.9193,62.9439,3400.0
2013-05-10 10:25:00,76.96,77.01,76.94,76.94,3600.0,62.9193,62.9602,62.903,62.903,3600.0
2013-05-10 10:30:00,76.94,76.94,76.76,76.76,4600.0,62.903,62.903,62.7558,62.7558,4600.0
2013-05-10 10:35:00,76.75,76.75,76.6,76.68,6600.0,62.7477,62.7477,62.625,62.6904,6600.0
2013-05-10 10:40:00,76.66,76.73,76.65,76.68,2000.0,62.6741,62.7313,62.6659,62.6904,2000.0
2013-05-10 10:45:00,76.73,76.76,76.68,76.72,10400.0,62.7313,62.7558,62.6904,62.7231,10400.0
2013-05-10 10:50:00,76.77,76.83,76.74,76.81,8000.0,62.764,62.8131,62.7395,62.7967,8000.0
2013-05-10 10:55:00,76.79,76.81,76.74,76.81,5600.0,62.7804,62.7967,62.7395,62.7967,5600.0
2013-05-10 11:00:00,76.8,76.84,76.76,76.82,5200.0,62.7885,62.8212,62.7558,62.8049,5200.0
2013-05-10 11:05:00,76.82,76.92,76.82,76.88,6400.0,62.8049,62.8866,62.8049,62.8539,6400.0
2013-05-10 11:10:00,76.92,76.92,76.86,76.88,6000.0,62.8866,62.8866,62.8376,62.8539,6000.0
2013-05-10 11:15:00,76.89,76.89,76.85,76.86,3800.0,62.8621,62.8621,62.8294,62.8376,3800.0
2013-05-10 11:20:00,76.86,76.9,76.76,76.78,15400.0,62.8376,62.8703,62.7558,62.7722,15400.0
2013-05-10 11:25:00,76.79,76.95,76.78,76.95,24400.0,62.7804,62.9112,62.7722,62.9112,24400.0
2013-05-10 11:30:00,76.98,77.0,76.96,76.96,15000.0,62.9357,62.9521,62.9193,62.9193,15000.0
2013-05-10 11:35:00,76.99,77.03,76.95,76.95,7400.0,62.9439,62.9766,62.9112,62.9112,7400.0
2013-05-10 11:40:00,76.95,76.95,76.88,76.88,1800.0,62.9112,62.9112,62.8539,62.8539,1800.0
2013-05-10 11:45:00,76.91,76.91,76.8,76.82,2200.0,62.8785,62.8785,62.7885,62.8049,2200.0
2013-05-10 11:50:00,76.76,76.77,76.61,76.65,14200.0,62.7558,62.764,62.6332,62.6659,14200.0
2013-05-10 11:55:00,76.7,76.75,76.66,76.66,5200.0,62.7068,62.7477,62.6741,62.6741,5200.0
2013-05-10 12:00:00,76.64,76.73,76.63,76.72,8600.0,62.6577,62.7313,62.6496,62.7231,8600.0
2013-05-10 12:05:00,76.7,76.71,76.59,76.59,5200.0,62.7068,62.715,62.6169,62.6169,5200.0
2013-05-10 12:10:00,76.61,76.71,76.56,76.64,68800.0,62.6332,62.715,62.5923,62.6577,68800.0
2013-05-10 12:15:00,76.67,76.67,76.59,76.61,3400.0,62.6823,62.6823,62.6169,62.6332,3400.0
2013-05-10 12:20:00,76.63,76.66,76.63,76.66,2000.0,62.6496,62.6741,62.6496,62.6741,2000.0
2013-05-10 12:25:00,76.68,76.71,76.68,76.71,1000.0,62.6904,62.715,62.6904,62.715,1000.0
2013-05-10 12:30:00,76.72,76.79,76.72,76.79,89600.0,62.7231,62.7804,62.7231,62.7804,89600.0
2013-05-10 12:35:00,76.83,76.89,76.81,76.81,3400.0,62.8131,62.8621,62.7967,62.7967,3400.0
2013-05-10 12:40:00,76.82,76.9,76.76,76.86,15200.0,62.8049,62.8703,62.7558,62.8376,15200.0
2013-05-10 12:45:00,76.86,76.89,76.71,76.73,33400.0,62.8376,62.8621,62.715,62.7313,33400.0
2013-05-10 12:50:00,76.72,76.77,76.69,76.72,13200.0,62.7231,62.764,62.6986,62.7231,13200.0
2013-05-10 12:55:00,76.72,76.74,76.67,76.69,6200.0,62.7231,62.7395,62.6823,62.6986,6200.0
2013-05-10 13:00:00,76.68,76.68,76.66,76.68,7000.0,62.6904,62.6904,62.6741,62.6904,7000.0
2013-05-10 13:05:00,76.69,76.71,76.65,76.67,11000.0,62.6986,62.715,62.6659,62.6823,11000.0
2013-05-10 13:10:00,76.71,76.74,76.63,76.67,6600.0,62.715,62.7395,62.6496,62.6823,6600.0
2013-05-10 13:15:00,76.67,76.7,76.63,76.68,7200.0,62.6823,62.7068,62.6496,62.6904,7200.0
2013-05-10 13:20:00,76.69,76.7,76.67,76.69,1200.0,62.6986,62.7068,62.6823,62.6986,1200.0
2013-05-10 13:25:00,76.72,76.77,76.67,76.77,5400.0,62.7231,62.764,62.6823,62.764,5400.0
2013-05-10 13:30:00,76.78,76.82,76.78,76.8,4000.0,62.7722,62.8049,62.7722,62.7885,4000.0
2013-05-10 13:35:00,76.78,76.8,76.77,76.78,10800.0,62.7722,62.7885,62.764,62.7722,10800.0
2013-05-10 13:40:00,76.81,76.86,76.79,76.81,11000.0,62.7967,62.8376,62.7804,62.7967,11000.0
2013-05-10 13:45:00,76.8,76.92,76.8,76.86,10200.0,62.7885,62.8866,62.7885,62.8376,10200.0
2013-05-10 13:50:00,76.85,76.95,76.84,76.88,8600.0,62.8294,62.9112,62.8212,62.8539,8600.0
2013-05-10 13:55:00,76.88,76.89,76.83,76.84,11000.0,62.8539,62.8621,62.8131,62.8212,11000.0
2013-05-10 14:00:00,76.83,76.88,76.83,76.86,4000.0,62.8131,62.8539,62.8131,62.8376,4000.0
2013-05-10 14:05:00,76.86,77.03,76.86,77.03,5600.0,62.8376,62.9766,62.8376,62.9766,5600.0
2013-05-10 14:10:00,77.02,77.06,76.99,77.02,6800.0,62.9684,63.0011,62.9439,62.9684,6800.0
2013-05-10 14:15:00,77.03,77.03,76.86,76.88,8000.0,62.9766,62.9766,62.8376,62.8539,8000.0
2013-05-10 14:20:00,76.9,76.9,76.82,76.83,9000.0,62.8703,62.8703,62.8049,62.8131,9000.0
2013-05-10 14:25:00,76.83,76.88,76.83,76.88,9800.0,62.8131,62.8539,62.8131,62.8539,9800.0
2013-05-10 14:30:00,76.88,76.96,76.83,76.83,31600.0,62.8539,62.9193,62.8131,62.8131,31600.0
2013-05-10 14:35:00,76.83,76.83,76.76,76.77,8800.0,62.8131,62.8131,62.7558,62.764,8800.0
2013-05-10 14:40:00,76.77,76.78,76.65,76.66,31000.0,62.764,62.7722,62.6659,62.6741,31000.0
2013-05-10 14:45:00,76.67,76.76,76.65,76.76,10600.0,62.6823,62.7558,62.6659,62.7558,10600.0
2013-05-10 14:50:00,76.77,76.87,76.77,76.87,7600.0,62.764,62.8458,62.764,62.8458,7600.0
2013-05-10 14:55:00,76.89,76.89,76.79,76.79,7800.0,62.8621,62.8621,62.7804,62.7804,7800.0
2013-05-10 15:00:00,76.81,76.88,76.8,76.85,7000.0,62.7967,62.8539,62.7885,62.8294,7000.0
2013-05-10 15:05:00,76.84,76.86,76.81,76.86,6600.0,62.8212,62.8376,62.7967,62.8376,6600.0
2013-05-10 15:10:00,76.86,76.89,76.85,76.85,9000.0,62.8376,62.8621,62.8294,62.8294,9000.0
2013-05-10 15:15:00,76.84,76.84,76.79,76.79,9600.0,62.8212,62.8212,62.7804,62.7804,9600.0
2013-05-10 15:20:00,76.78,76.84,76.78,76.81,21800.0,62.7722,62.8212,62.7722,62.7967,21800.0
2013-05-10 15:25:00,76.81,76.81,76.72,76.76,25000.0,62.7967,62.7967,62.7231,62.7558,25000.0
2013-05-10 15:30:00,76.75,76.86,76.75,76.86,13200.0,62.7477,62.8376,62.7477,62.8376,13200.0
2013-05-10 15:35:00,76.86,76.86,76.79,76.81,16000.0,62.8376,62.8376,62.7804,62.7967,16000.0
2013-05-10 15:40:00,76.81,76.89,76.79,76.85,14000.0,62.7967,62.8621,62.7804,62.8294,14000.0
2013-05-10 15:45:00,76.86,76.93,76.83,76.92,20800.0,62.8376,62.8948,62.8131,62.8866,20800.0
2013-05-10 15:50:00,76.94,76.96,76.91,76.96,43200.0,62.903,62.9193,62.8785,62.9193,43200.0
2013-05-10 15:55:00,76.96,77.08,76.96,77.04,73200.0,62.9193,63.0175,62.9193,62.9848,73200.0
2013-05-13 09:30:00,76.83,76.83,76.54,76.6,19200.0,62.8131,62.8131,62.576,62.625,19200.0
2013-05-13 09:35:00,76.64,76.66,76.45,76.49,11800.0,62.6577,62.6741,62.5024,62.5351,11800.0
2013-05-13 09:40:00,76.51,76.52,76.36,76.39,7800.0,62.5514,62.5596,62.4288,62.4533,7800.0
2013-05-13 09:45:00,76.36,76.5,76.36,76.5,6800.0,62.4288,62.5433,62.4288,62.5433,6800.0
2013-05-13 09:50:00,76.49,76.5,76.25,76.33,7200.0,62.5351,62.5433,62.3389,62.4043,7200.0
2013-05-13 09:55:00,76.3,76.36,76.22,76.33,8800.0,62.3798,62.4288,62.3144,62.4043,8800.0
2013-05-13 10:00:00,76.27,76.4,76.24,76.4,6400.0,62.3552,62.4615,62.3307,62.4615,6400.0
2013-05-13 10:05:00,76.37,76.69,76.37,76.69,9600.0,62.437,62.6986,62.437,62.6986,9600.0
2013-05-13 10:10:00,76.7,76.97,76.7,76.86,10400.0,62.7068,62.9275,62.7068,62.8376,10400.0
2013-05-13 10:15:00,76.9,76.95,76.77,76.89,7800.0,62.8703,62.9112,62.764,62.8621,7800.0
2013-05-13 10:20:00,76.85,76.88,76.71,76.75,4200.0,62.8294,62.8539,62.715,62.7477,4200.0
2013-05-13 10:25:00,76.66,76.83,76.64,76.82,5400.0,62.6741,62.8131,62.6577,62.8049,5400.0
2013-05-13 10:30:00,76.85,76.86,76.6,76.79,49600.0,62.8294,62.8376,62.625,62.7804,49600.0
2013-05-13 10:35:00,76.83,76.83,76.8,76.83,1000.0,62.8131,62.8131,62.7885,62.8131,1000.0
2013-05-13 10:40:00,76.76,76.77,76.73,76.73,1600.0,62.7558,62.764,62.7313,62.7313,1600.0
2013-05-13 10:45:00,76.76,76.76,76.69,76.7,2400.0,62.7558,62.7558,62.6986,62.7068,2400.0
2013-05-13 10:50:00,76.67,76.71,76.58,76.64,18000.0,62.6823,62.715,62.6087,62.6577,18000.0
2013-05-13 10:55:00,76.66,76.7,76.65,76.67,5600.0,62.6741,62.7068,62.6659,62.6823,5600.0
2013-05-13 11:00:00,76.66,76.7,76.66,76.7,5800.0,62.6741,62.7068,62.6741,62.7068,5800.0
2013-05-13 11:05:00,76.67,76.79,76.66,76.78,11000.0,62.6823,62.7804,62.6741,62.7722,11000.0
2013-05-13 11:10:00,76.75,76.92,76.71,76.92,31000.0,62.7477,62.8866,62.715,62.8866,31000.0
2013-05-13 11:15:00,76.88,76.9,76.81,76.81,9000.0,62.8539,62.8703,62.7967,62.7967,9000.0
2013-05-13 11:20:00,76.81,76.83,76.74,76.79,3000.0,62.7967,62.8131,62.7395,62.7804,3000.0
2013-05-13 11:25:00,76.78,76.85,76.75,76.83,5800.0,62.7722,62.8294,62.7477,62.8131,5800.0
2013-05-13 11:30:00,76.83,76.92,76.82,76.82,15400.0,62.8131,62.8866,62.8049,62.8049,15400.0
2013-05-13 11:35:00,76.85,76.96,76.82,76.95,7800.0,62.8294,62.9193,62.8049,62.9112,7800.0
2013-05-13 11:40:00,76.96,76.96,76.89,76.89,6600.0,62.9193,62.9193,62.8621,62.8621,6600.0
2013-05-13 11:45:00,76.9,76.99,76.88,76.93,14400.0,62.8703,62.9439,62.8539,62.8948,14400.0
2013-05-13 11:50:00,76.92,76.92,76.8,76.83,12200.0,62.8866,62.8866,62.7885,62.8131,12200.0
2013-05-13 11:55:00,76.83,76.86,76.81,76.81,1400.0,62.8131,62.8376,62.7967,62.7967,1400.0
2013-05-13 12:00:00,76.82,76.82,76.73,76.77,17000.0,62.8049,62.8049,62.7313,62.764,17000.0
2013-05-13 12:05:00,76.77,76.83,76.77,76.81,4800.0,62.764,62.8131,62.764,62.7967,4800.0
2013-05-13 12:10:00,76.83,76.83,76.72,76.72,8600.0,62.8131,62.8131,62.7231,62.7231,8600.0
2013-05-13 12:15:00,76.73,76.73,76.69,76.7,9800.0,62.7313,62.7313,62.6986,62.7068,9800.0
2013-05-13 12:20:00,76.71,76.71,76.66,76.66,14600.0,62.715,62.715,62.6741,62.6741,14600.0
2013-05-13 12:25:00,76.67,76.71,76.64,76.69,17200.0,62.6823,62.715,62.6577,62.6986,17200.0
2013-05-13 12:30:00,76.7,76.74,76.67,76.73,8000.0,62.7068,62.7395,62.6823,62.7313,8000.0
2013-05-13 12:35:00,76.73,76.79,76.72,76.73,13600.0,62.7313,62.7804,62.7231,62.7313,13600.0
2013-05-13 12:40:00,76.74,76.78,76.72,76.74,2400.0,62.7395,62.7722,62.7231,62.7395,2400.0
2013-05-13 12:45:00,76.75,76.76,76.74,76.75,1800.0,62.7477,62.7558,62.7395,62.7477,1800.0
2013-05-13 12:50:00,76.74,76.8,76.74,76.77,5600.0,62.7395,62.7885,62.7395,62.764,5600.0
2013-05-13 12:55:00,76.77,76.77,76.75,76.77,2600.0,62.764,62.764,62.7477,62.764,2600.0
2013-05-13 13:00:00,76.75,76.75,76.7,76.7,12000.0,62.7477,62.7477,62.7068,62.7068,12000.0
2013-05-13 13:05:00,76.7,76.73,76.7,76.7,4400.0,62.7068,62.7313,62.7068,62.7068,4400.0
2013-05-13 13:10:00,76.73,76.76,76.67,76.67,12600.0,62.7313,62.7558,62.6823,62.6823,12600.0
2013-05-13 13:15:00,76.66,76.67,76.63,76.64,11600.0,62.6741,62.6823,62.6496,62.6577,11600.0
2013-05-13 13:20:00,76.67,76.67,76.61,76.61,1000.0,62.6823,62.6823,62.6332,62.6332,1000.0
2013-05-13 13:25:00,76.63,76.63,76.6,76.6,1600.0,62.6496,62.6496,62.625,62.625,1600.0
2013-05-13 13:30:00,76.62,76.62,76.55,76.55,3800.0,62.6414,62.6414,62.5841,62.5841,3800.0
2013-05-13 13:35:00,76.57,76.57,76.5,76.5,4400.0,62.6005,62.6005,62.5433,62.5433,4400.0
2013-05-13 13:40:00,76.51,76.52,76.45,76.45,2800.0,62.5514,62.5596,62.5024,62.5024,2800.0
2013-05-13 13:45:00,76.45,76.46,76.38,76.38,4400.0,62.5024,62.5106,62.4452,62.4452,4400.0
2013-05-13 13:50:00,76.39,76.47,76.39,76.47,6200.0,62.4533,62.5187,62.4533,62.5187,6200.0
2013-05-13 13:55:00,76.49,76.49,76.42,76.45,4000.0,62.5351,62.5351,62.4779,62.5024,4000.0
2013-05-13 14:00:00,76.43,76.43,76.36,76.41,2800.0,62.486,62.486,62.4288,62.4697,2800.0
2013-05-13 14:05:00,76.45,76.46,76.38,76.39,4200.0,62.5024,62.5106,62.4452,62.4533,4200.0
2013-05-13 14:10:00,76.39,76.4,76.35,76.35,6600.0,62.4533,62.4615,62.4206,62.4206,6600.0
2013-05-13 14:15:00,76.34,76.42,76.33,76.38,3800.0,62.4125,62.4779,62.4043,62.4452,3800.0
2013-05-13 14:20:00,76.39,76.41,76.36,76.4,9400.0,62.4533,62.4697,62.4288,62.4615,9400.0
2013-05-13 14:25:00,76.41,76.41,76.36,76.38,2200.0,62.4697,62.4697,62.4288,62.4452,2200.0
2013-05-13 14:30:00,76.37,76.5,76.36,76.49,5800.0,62.437,62.5433,62.4288,62.5351,5800.0
2013-05-13 14:35:00,76.49,76.57,76.48,76.56,5800.0,62.5351,62.6005,62.5269,62.5923,5800.0
2013-05-13 14:40:00,76.56,76.58,76.54,76.54,4400.0,62.5923,62.6087,62.576,62.576,4400.0
2013-05-13 14:45:00,76.56,76.58,76.55,76.55,10000.0,62.5923,62.6087,62.5841,62.5841,10000.0
2013-05-13 14:50:00,76.56,76.58,76.56,76.56,2000.0,62.5923,62.6087,62.5923,62.5923,2000.0
2013-05-13 14:55:00,76.58,76.63,76.56,76.61,7200.0,62.6087,62.6496,62.5923,62.6332,7200.0
2013-05-13 15:00:00,76.63,76.63,76.57,76.57,4600.0,62.6496,62.6496,62.6005,62.6005,4600.0
2013-05-13 15:05:00,76.58,76.58,76.54,76.55,2600.0,62.6087,62.6087,62.576,62.5841,2600.0
2013-05-13 15:10:00,76.54,76.54,76.48,76.48,5400.0,62.576,62.576,62.5269,62.5269,5400.0
2013-05-13 15:15:00,76.43,76.55,76.43,76.53,12400.0,62.486,62.5841,62.486,62.5678,12400.0
2013-05-13 15:20:00,76.54,76.56,76.5,76.51,7600.0,62.576,62.5923,62.5433,62.5514,7600.0
2013-05-13 15:25:00,76.52,76.54,76.48,76.51,13400.0,62.5596,62.576,62.5269,62.5514,13400.0
2013-05-13 15:30:00,76.5,76.56,76.5,76.56,5800.0,62.5433,62.5923,62.5433,62.5923,5800.0
2013-05-13 15:35:00,76.56,76.63,76.53,76.59,27200.0,62.5923,62.6496,62.5678,62.6169,27200.0
2013-05-13 15:40:00,76.62,76.69,76.6,76.67,12200.0,62.6414,62.6986,62.625,62.6823,12200.0
2013-05-13 15:45:00,76.67,76.67,76.6,76.64,15800.0,62.6823,62.6823,62.625,62.6577,15800.0
2013-05-13 15:50:00,76.65,76.65,76.58,76.64,12800.0,62.6659,62.6659,62.6087,62.6577,12800.0
2013-05-13 15:55:00,76.62,76.64,76.58,76.61,37800.0,62.6414,62.6577,62.6087,62.6332,37800.0
2013-05-14 09:30:00,76.75,76.96,76.67,76.88,15600.0,62.7477,62.9193,62.6823,62.8539,15600.0
2013-05-14 09:35:00,76.88,77.0,76.73,76.92,9200.0,62.8539,62.9521,62.7313,62.8866,9200.0
2013-05-14 09:40:00,76.97,77.1,76.97,77.0,18400.0,62.9275,63.0338,62.9275,62.9521,18400.0
2013-05-14 09:45:00,77.03,77.24,77.03,77.13,13000.0,62.9766,63.1483,62.9766,63.0583,13000.0
2013-05-14 09:50:00,77.19,77.27,77.12,77.12,5200.0,63.1074,63.1728,63.0502,63.0502,5200.0
2013-05-14 09:55:00,77.15,77.19,77.13,77.14,7200.0,63.0747,63.1074,63.0583,63.0665,7200.0
2013-05-14 10:00:00,77.18,77.25,77.12,77.16,12400.0,63.0992,63.1564,63.0502,63.0829,12400.0
2013-05-14 10:05:00,77.21,77.24,77.19,77.22,2000.0,63.1237,63.1483,63.1074,63.1319,2000.0
2013-05-14 10:10:00,77.24,77.3,77.24,77.3,5000.0,63.1483,63.1973,63.1483,63.1973,5000.0
2013-05-14 10:15:00,77.32,77.58,77.32,77.5,26000.0,63.2137,63.4262,63.2137,63.3608,26000.0
2013-05-14 10:20:00,77.54,77.54,77.44,77.5,2000.0,63.3935,63.3935,63.3118,63.3608,2000.0
2013-05-14 10:25:00,77.48,77.61,77.39,77.61,20800.0,63.3445,63.4508,63.2709,63.4508,20800.0
2013-05-14 10:30:00,77.6,77.67,77.57,77.67,8800.0,63.4426,63.4998,63.4181,63.4998,8800.0
2013-05-14 10:35:00,77.65,77.65,77.6,77.64,5400.0,63.4835,63.4835,63.4426,63.4753,5400.0
2013-05-14 10:40:00,77.66,77.66,77.57,77.63,5600.0,63.4916,63.4916,63.4181,63.4671,5600.0
2013-05-14 10:45:00,77.61,77.66,77.56,77.56,4200.0,63.4508,63.4916,63.4099,63.4099,4200.0
2013-05-14 10:50:00,77.52,77.52,77.45,77.45,18200.0,63.3772,63.3772,63.32,63.32,18200.0
2013-05-14 10:55:00,77.45,77.46,77.43,77.43,5600.0,63.32,63.3281,63.3036,63.3036,5600.0
2013-05-14 11:00:00,77.48,77.48,77.33,77.36,25400.0,63.3445,63.3445,63.2218,63.2464,25400.0
2013-05-14 11:05:00,77.38,77.48,77.36,77.46,7000.0,63.2627,63.3445,63.2464,63.3281,7000.0
2013-05-14 11:10:00,77.47,77.5,77.44,77.48,3600.0,63.3363,63.3608,63.3118,63.3445,3600.0
2013-05-14 11:15:00,77.46,77.51,77.42,77.51,38600.0,63.3281,63.369,63.2954,63.369,38600.0
2013-05-14 11:20:00,77.51,77.52,77.48,77.52,6600.0,63.369,63.3772,63.3445,63.3772,6600.0
2013-05-14 11:25:00,77.53,77.64,77.53,77.64,10600.0,63.3854,63.4753,63.3854,63.4753,10600.0
2013-05-14 11:30:00,77.69,77.7,77.64,77.65,2600.0,63.5162,63.5243,63.4753,63.4835,2600.0
2013-05-14 11:35:00,77.66,77.71,77.66,77.67,2200.0,63.4916,63.5325,63.4916,63.4998,2200.0
2013-05-14 11:40:00,77.67,77.68,77.64,77.67,5800.0,63.4998,63.508,63.4753,63.4998,5800.0
2013-05-14 11:45:00,77.68,77.81,77.68,77.74,7000.0,63.508,63.6143,63.508,63.557,7000.0
2013-05-14 11:50:00,77.75,77.79,77.73,77.79,4800.0,63.5652,63.5979,63.5489,63.5979,4800.0
2013-05-14 11:55:00,77.76,77.8,77.76,77.76,4800.0,63.5734,63.6061,63.5734,63.5734,4800.0
2013-05-14 12:00:00,77.75,77.75,77.71,77.71,3200.0,63.5652,63.5652,63.5325,63.5325,3200.0
2013-05-14 12:05:00,77.7,77.74,77.67,77.74,2600.0,63.5243,63.557,63.4998,63.557,2600.0
2013-05-14 12:10:00,77.71,77.85,77.71,77.83,4800.0,63.5325,63.647,63.5325,63.6306,4800.0
2013-05-14 12:15:00,77.86,77.94,77.83,77.94,8600.0,63.6552,63.7206,63.6306,63.7206,8600.0
2013-05-14 12:20:00,77.94,77.97,77.91,77.94,7000.0,63.7206,63.7451,63.696,63.7206,7000.0
2013-05-14 12:25:00,77.95,77.95,77.91,77.94,6200.0,63.7287,63.7287,63.696,63.7206,6200.0
2013-05-14 12:30:00,77.92,77.99,77.92,77.97,8000.0,63.7042,63.7614,63.7042,63.7451,8000.0
2013-05-14 12:35:00,77.92,78.0,77.92,78.0,6000.0,63.7042,63.7696,63.7042,63.7696,6000.0
2013-05-14 12:40:00,77.99,77.99,77.95,77.98,2200.0,63.7614,63.7614,63.7287,63.7533,2200.0
2013-05-14 12:45:00,77.99,78.0,77.95,77.99,3000.0,63.7614,63.7696,63.7287,63.7614,3000.0
2013-05-14 12:50:00,77.96,77.99,77.96,77.99,4200.0,63.7369,63.7614,63.7369,63.7614,4200.0
2013-05-14 12:55:00,78.0,78.0,77.97,77.97,4800.0,63.7696,63.7696,63.7451,63.7451,4800.0
2013-05-14 13:00:00,78.0,78.0,77.96,77.98,9400.0,63.7696,63.7696,63.7369,63.7533,9400.0
2013-05-14 13:05:00,77.97,77.98,77.95,77.97,33800.0,63.7451,63.7533,63.7287,63.7451,33800.0
2013-05-14 13:10:00,77.98,78.0,77.98,78.0,10600.0,63.7533,63.7696,63.7533,63.7696,10600.0
2013-05-14 13:15:00,78.0,78.06,78.0,78.04,8200.0,63.7696,63.8187,63.7696,63.8023,8200.0
2013-05-14 13:20:00,78.06,78.06,78.03,78.05,27000.0,63.8187,63.8187,63.7941,63.8105,27000.0
2013-05-14 13:25:00,78.05,78.12,78.03,78.11,22800.0,63.8105,63.8677,63.7941,63.8595,22800.0
2013-05-14 13:30:00,78.1,78.27,78.1,78.24,40800.0,63.8514,63.9904,63.8514,63.9658,40800.0
2013-05-14 13:35:00,78.25,78.25,78.22,78.23,3800.0,63.974,63.974,63.9495,63.9576,3800.0
2013-05-14 13:40:00,78.23,78.28,78.23,78.27,9400.0,63.9576,63.9985,63.9576,63.9904,9400.0
2013-05-14 13:45:00,78.26,78.28,78.24,78.27,6600.0,63.9822,63.9985,63.9658,63.9904,6600.0
2013-05-14 13:50:00,78.28,78.29,78.23,78.26,15400.0,63.9985,64.0067,63.9576,63.9822,15400.0
2013-05-14 13:55:00,78.29,78.29,78.17,78.25,10200.0,64.0067,64.0067,63.9086,63.974,10200.0
2013-05-14 14:00:00,78.21,78.22,78.13,78.14,8400.0,63.9413,63.9495,63.8759,63.8841,8400.0
2013-05-14 14:05:00,78.17,78.2,78.16,78.17,6600.0,63.9086,63.9331,63.9004,63.9086,6600.0
2013-05-14 14:10:00,78.16,78.19,78.14,78.17,8200.0,63.9004,63.9249,63.8841,63.9086,8200.0
2013-05-14 14:15:00,78.16,78.17,78.11,78.15,8800.0,63.9004,63.9086,63.8595,63.8922,8800.0
2013-05-14 14:20:00,78.15,78.16,78.13,78.16,8000.0,63.8922,63.9004,63.8759,63.9004,8000.0
2013-05-14 14:25:00,78.16,78.16,78.11,78.13,12000.0,63.9004,63.9004,63.8595,63.8759,12000.0
2013-05-14 14:30:00,78.15,78.21,78.14,78.17,15400.0,63.8922,63.9413,63.8841,63.9086,15400.0
2013-05-14 14:35:00,78.15,78.17,78.13,78.13,13000.0,63.8922,63.9086,63.8759,63.8759,13000.0
2013-05-14 14:40:00,78.14,78.15,78.08,78.14,26200.0,63.8841,63.8922,63.835,63.8841,26200.0
2013-05-14 14:45:00,78.14,78.15,78.1,78.11,5800.0,63.8841,63.8922,63.8514,63.8595,5800.0
2013-05-14 14:50:00,78.11,78.11,78.03,78.05,8600.0,63.8595,63.8595,63.7941,63.8105,8600.0
2013-05-14 14:55:00,78.05,78.05,78.02,78.05,10800.0,63.8105,63.8105,63.786,63.8105,10800.0
2013-05-14 15:00:00,78.02,78.08,78.01,78.02,34800.0,63.786,63.835,63.7778,63.786,34800.0
2013-05-14 15:05:00,78.02,78.03,77.99,77.99,18600.0,63.786,63.7941,63.7614,63.7614,18600.0
2013-05-14 15:10:00,77.98,78.09,77.96,78.05,25400.0,63.7533,63.8432,63.7369,63.8105,25400.0
2013-05-14 15:15:00,78.07,78.09,78.03,78.06,16600.0,63.8268,63.8432,63.7941,63.8187,16600.0
2013-05-14 15:20:00,78.06,78.08,78.01,78.05,12000.0,63.8187,63.835,63.7778,63.8105,12000.0
2013-05-14 15:25:00,78.06,78.07,78.0,78.02,16400.0,63.8187,63.8268,63.7696,63.786,16400.0
2013-05-14 15:30:00,78.02,78.2,78.02,78.2,22800.0,63.786,63.9331,63.786,63.9331,22800.0
2013-05-14 15:35:00,78.19,78.29,78.19,78.26,42600.0,63.9249,64.0067,63.9249,63.9822,42600.0
2013-05-14 15:40:00,78.26,78.38,78.24,78.36,42400.0,63.9822,64.0803,63.9658,64.0639,42400.0
2013-05-14 15:45:00,78.36,78.43,78.36,78.43,44200.0,64.0639,64.1212,64.0639,64.1212,44200.0
2013-05-14 15:50:00,78.42,78.43,78.38,78.42,75800.0,64.113,64.1212,64.0803,64.113,75800.0
2013-05-14 15:55:00,78.4,78.42,78.36,78.41,84800.0,64.0966,64.113,64.0639,64.1048,84800.0
2013-05-15 09:30:00,78.03,78.11,77.8,77.85,56200.0,63.7941,63.8595,63.6061,63.647,56200.0
2013-05-15 09:35:00,77.85,78.14,77.82,78.14,11600.0,63.647,63.8841,63.6224,63.8841,11600.0
2013-05-15 09:40:00,78.17,78.21,78.07,78.1,19600.0,63.9086,63.9413,63.8268,63.8514,19600.0
2013-05-15 09:45:00,78.07,78.16,77.94,78.16,27800.0,63.8268,63.9004,63.7206,63.9004,27800.0
2013-05-15 09:50:00,78.13,78.16,78.06,78.06,9400.0,63.8759,63.9004,63.8187,63.8187,9400.0
2013-05-15 09:55:00,78.1,78.17,78.07,78.14,17600.0,63.8514,63.9086,63.8268,63.8841,17600.0
2013-05-15 10:00:00,78.16,78.28,78.13,78.17,13400.0,63.9004,63.9985,63.8759,63.9086,13400.0
2013-05-15 10:05:00,78.19,78.19,78.08,78.08,5600.0,63.9249,63.9249,63.835,63.835,5600.0
2013-05-15 10:10:00,78.07,78.08,77.89,77.94,34800.0,63.8268,63.835,63.6797,63.7206,34800.0
2013-05-15 10:15:00,77.95,78.16,77.95,78.14,11600.0,63.7287,63.9004,63.7287,63.8841,11600.0
2013-05-15 10:20:00,78.16,78.29,78.07,78.07,12200.0,63.9004,64.0067,63.8268,63.8268,12200.0
2013-05-15 10:25:00,78.04,78.04,77.83,77.88,25800.0,63.8023,63.8023,63.6306,63.6715,25800.0
2013-05-15 10:30:00,77.89,77.97,77.86,77.97,27200.0,63.6797,63.7451,63.6552,63.7451,27200.0
2013-05-15 10:35:00,77.99,78.19,77.98,78.17,34400.0,63.7614,63.9249,63.7533,63.9086,34400.0
2013-05-15 10:40:00,78.18,78.23,77.97,77.97,6800.0,63.9168,63.9576,63.7451,63.7451,6800.0
2013-05-15 10:45:00,77.98,78.12,77.96,77.96,28600.0,63.7533,63.8677,63.7369,63.7369,28600.0
2013-05-15 10:50:00,77.97,78.07,77.93,78.04,17800.0,63.7451,63.8268,63.7124,63.8023,17800.0
2013-05-15 10:55:00,78.08,78.21,78.08,78.21,12000.0,63.835,63.9413,63.835,63.9413,12000.0
2013-05-15 11:00:00,78.24,78.42,78.24,78.41,6400.0,63.9658,64.113,63.9658,64.1048,6400.0
2013-05-15 11:05:00,78.39,78.47,78.39,78.41,20400.0,64.0885,64.1539,64.0885,64.1048,20400.0
2013-05-15 11:10:00,78.41,78.44,78.35,78.44,9200.0,64.1048,64.1293,64.0558,64.1293,9200.0
2013-05-15 11:15:00,78.44,78.5,78.41,78.47,31200.0,64.1293,64.1784,64.1048,64.1539,31200.0
2013-05-15 11:20:00,78.46,78.47,78.38,78.41,10800.0,64.1457,64.1539,64.0803,64.1048,10800.0
2013-05-15 11:25:00,78.39,78.42,78.34,78.39,15400.0,64.0885,64.113,64.0476,64.0885,15400.0
2013-05-15 11:30:00,78.39,78.55,78.39,78.55,39800.0,64.0885,64.2193,64.0885,64.2193,39800.0
2013-05-15 11:35:00,78.54,78.58,78.47,78.57,26000.0,64.2111,64.2438,64.1539,64.2356,26000.0
2013-05-15 11:40:00,78.57,78.6,78.56,78.59,3600.0,64.2356,64.2601,64.2274,64.252,3600.0
2013-05-15 11:45:00,78.58,78.58,78.5,78.51,15200.0,64.2438,64.2438,64.1784,64.1866,15200.0
2013-05-15 11:50:00,78.52,78.61,78.51,78.58,7400.0,64.1947,64.2683,64.1866,64.2438,7400.0
2013-05-15 11:55:00,78.61,78.61,78.57,78.6,5800.0,64.2683,64.2683,64.2356,64.2601,5800.0
2013-05-15 12:00:00,78.6,78.65,78.57,78.65,8000.0,64.2601,64.301,64.2356,64.301,8000.0
2013-05-15 12:05:00,78.67,78.9,78.67,78.86,10800.0,64.3174,64.5054,64.3174,64.4727,10800.0
2013-05-15 12:10:00,78.84,78.91,78.77,78.91,14200.0,64.4564,64.5136,64.3991,64.5136,14200.0
2013-05-15 12:15:00,78.89,78.92,78.83,78.89,8400.0,64.4972,64.5218,64.4482,64.4972,8400.0
2013-05-15 12:20:00,78.91,78.91,78.77,78.77,8200.0,64.5136,64.5136,64.3991,64.3991,8200.0
2013-05-15 12:25:00,78.77,78.83,78.74,78.83,12000.0,64.3991,64.4482,64.3746,64.4482,12000.0
2013-05-15 12:30:00,78.84,78.88,78.78,78.83,18400.0,64.4564,64.4891,64.4073,64.4482,18400.0
2013-05-15 12:35:00,78.84,78.84,78.78,78.78,47400.0,64.4564,64.4564,64.4073,64.4073,47400.0
2013-05-15 12:40:00,78.8,78.85,78.76,78.81,11200.0,64.4237,64.4645,64.391,64.4318,11200.0
2013-05-15 12:45:00,78.82,78.82,78.78,78.79,4000.0,64.44,64.44,64.4073,64.4155,4000.0
2013-05-15 12:50:00,78.78,78.78,78.67,78.69,47200.0,64.4073,64.4073,64.3174,64.3337,47200.0
2013-05-15 12:55:00,78.69,78.82,78.69,78.8,26200.0,64.3337,64.44,64.3337,64.4237,26200.0
2013-05-15 13:00:00,78.78,78.78,78.67,78.7,6400.0,64.4073,64.4073,64.3174,64.3419,6400.0
2013-05-15 13:05:00,78.69,78.7,78.59,78.59,38600.0,64.3337,64.3419,64.252,64.252,38600.0
2013-05-15 13:10:00,78.62,78.63,78.57,78.59,13800.0,64.2765,64.2847,64.2356,64.252,13800.0
2013-05-15 13:15:00,78.61,78.63,78.52,78.55,8400.0,64.2683,64.2847,64.1947,64.2193,8400.0
2013-05-15 13:20:00,78.55,78.57,78.42,78.42,11800.0,64.2193,64.2356,64.113,64.113,11800.0
2013-05-15 13:25:00,78.44,78.54,78.42,78.5,26800.0,64.1293,64.2111,64.113,64.1784,26800.0
2013-05-15 13:30:00,78.5,78.58,78.48,78.5,12400.0,64.1784,64.2438,64.162,64.1784,12400.0
2013-05-15 13:35:00,78.51,78.55,78.46,78.47,29200.0,64.1866,64.2193,64.1457,64.1539,29200.0
2013-05-15 13:40:00,78.46,78.46,78.33,78.33,8600.0,64.1457,64.1457,64.0394,64.0394,8600.0
2013-05-15 13:45:00,78.34,78.43,78.31,78.32,45400.0,64.0476,64.1212,64.0231,64.0312,45400.0
2013-05-15 13:50:00,78.32,78.36,78.3,78.31,17600.0,64.0312,64.0639,64.0149,64.0231,17600.0
2013-05-15 13:55:00,78.35,78.35,78.25,78.26,21400.0,64.0558,64.0558,63.974,63.9822,21400.0
2013-05-15 14:00:00,78.22,78.26,78.11,78.13,15400.0,63.9495,63.9822,63.8595,63.8759,15400.0
2013-05-15 14:05:00,78.11,78.13,78.06,78.08,16000.0,63.8595,63.8759,63.8187,63.835,16000.0
2013-05-15 14:10:00,78.08,78.08,78.02,78.04,31800.0,63.835,63.835,63.786,63.8023,31800.0
2013-05-15 14:15:00,78.04,78.11,77.97,77.98,17400.0,63.8023,63.8595,63.7451,63.7533,17400.0
2013-05-15 14:20:00,77.98,77.98,77.89,77.92,13000.0,63.7533,63.7533,63.6797,63.7042,13000.0
2013-05-15 14:25:00,77.92,78.0,77.89,78.0,11800.0,63.7042,63.7696,63.6797,63.7696,11800.0
2013-05-15 14:30:00,77.97,78.04,77.96,77.97,5000.0,63.7451,63.8023,63.7369,63.7451,5000.0
2013-05-15 14:35:00,77.97,78.02,77.94,77.95,12800.0,63.7451,63.786,63.7206,63.7287,12800.0
2013-05-15 14:40:00,77.94,77.96,77.81,77.81,16000.0,63.7206,63.7369,63.6143,63.6143,16000.0
2013-05-15 14:45:00,77.79,77.86,77.79,77.85,11200.0,63.5979,63.6552,63.5979,63.647,11200.0
2013-05-15 14:50:00,77.85,77.93,77.79,77.91,9400.0,63.647,63.7124,63.5979,63.696,9400.0
2013-05-15 14:55:00,77.94,78.0,77.83,77.91,38400.0,63.7206,63.7696,63.6306,63.696,38400.0
2013-05-15 15:00:00,77.92,77.94,77.81,77.87,17000.0,63.7042,63.7206,63.6143,63.6633,17000.0
2013-05-15 15:05:00,77.88,77.95,77.88,77.92,10200.0,63.6715,63.7287,63.6715,63.7042,10200.0
2013-05-15 15:10:00,77.94,78.08,77.94,78.02,8600.0,63.7206,63.835,63.7206,63.786,8600.0
2013-05-15 15:15:00,78.01,78.02,77.85,77.85,18800.0,63.7778,63.786,63.647,63.647,18800.0
2013-05-15 15:20:00,77.86,77.92,77.84,77.89,33400.0,63.6552,63.7042,63.6388,63.6797,33400.0
2013-05-15 15:25:00,77.92,77.98,77.9,77.97,14800.0,63.7042,63.7533,63.6879,63.7451,14800.0
2013-05-15 15:30:00,77.97,78.07,77.97,78.07,17800.0,63.7451,63.8268,63.7451,63.8268,17800.0
2013-05-15 15:35:00,78.08,78.14,78.08,78.13,25600.0,63.835,63.8841,63.835,63.8759,25600.0
2013-05-15 15:40:00,78.12,78.14,78.09,78.11,19400.0,63.8677,63.8841,63.8432,63.8595,19400.0
2013-05-15 15:45:00,78.11,78.21,78.09,78.17,23200.0,63.8595,63.9413,63.8432,63.9086,23200.0
2013-05-15 15:50:00,78.17,78.21,78.14,78.18,34800.0,63.9086,63.9413,63.8841,63.9168,34800.0
2013-05-15 15:55:00,78.18,78.26,78.17,78.22,56200.0,63.9168,63.9822,63.9086,63.9495,56200.0
2013-05-16 09:30:00,78.04,78.45,78.03,78.32,19400.0,63.8023,64.1375,63.7941,64.0312,19400.0
2013-05-16 09:35:00,78.3,78.3,78.07,78.12,5200.0,64.0149,64.0149,63.8268,63.8677,5200.0
2013-05-16 09:40:00,78.11,78.21,78.08,78.21,5200.0,63.8595,63.9413,63.835,63.9413,5200.0
2013-05-16 09:45:00,78.12,78.38,78.08,78.27,6400.0,63.8677,64.0803,63.835,63.9904,6400.0
2013-05-16 09:50:00,78.28,78.33,78.2,78.33,4800.0,63.9985,64.0394,63.9331,64.0394,4800.0
2013-05-16 09:55:00,78.32,78.38,78.25,78.35,10000.0,64.0312,64.0803,63.974,64.0558,10000.0
2013-05-16 10:00:00,78.31,78.33,78.19,78.27,11800.0,64.0231,64.0394,63.9249,63.9904,11800.0
2013-05-16 10:05:00,78.26,78.26,78.1,78.15,7600.0,63.9822,63.9822,63.8514,63.8922,7600.0
2013-05-16 10:10:00,78.11,78.2,78.1,78.2,8600.0,63.8595,63.9331,63.8514,63.9331,8600.0
2013-05-16 10:15:00,78.23,78.27,78.08,78.17,6000.0,63.9576,63.9904,63.835,63.9086,6000.0
2013-05-16 10:20:00,78.24,78.51,78.22,78.45,7200.0,63.9658,64.1866,63.9495,64.1375,7200.0
2013-05-16 10:25:00,78.41,78.49,78.37,78.39,9600.0,64.1048,64.1702,64.0721,64.0885,9600.0
2013-05-16 10:30:00,78.33,78.41,78.24,78.33,23600.0,64.0394,64.1048,63.9658,64.0394,23600.0
2013-05-16 10:35:00,78.42,78.55,78.41,78.53,8200.0,64.113,64.2193,64.1048,64.2029,8200.0
2013-05-16 10:40:00,78.54,78.6,78.48,78.54,5600.0,64.2111,64.2601,64.162,64.2111,5600.0
2013-05-16 10:45:00,78.52,78.65,78.46,78.63,15000.0,64.1947,64.301,64.1457,64.2847,15000.0
2013-05-16 10:50:00,78.64,78.7,78.56,78.63,10800.0,64.2928,64.3419,64.2274,64.2847,10800.0
2013-05-16 10:55:00,78.63,78.65,78.61,78.63,24000.0,64.2847,64.301,64.2683,64.2847,24000.0
2013-05-16 11:00:00,78.61,78.63,78.53,78.55,10000.0,64.2683,64.2847,64.2029,64.2193,10000.0
2013-05-16 11:05:00,78.58,78.63,78.5,78.55,7200.0,64.2438,64.2847,64.1784,64.2193,7200.0
2013-05-16 11:10:00,78.55,78.61,78.55,78.56,2800.0,64.2193,64.2683,64.2193,64.2274,2800.0
2013-05-16 11:15:00,78.57,78.61,78.52,78.52,10600.0,64.2356,64.2683,64.1947,64.1947,10600.0
2013-05-16 11:20:00,78.52,78.52,78.42,78.42,7800.0,64.1947,64.1947,64.113,64.113,7800.0
2013-05-16 11:25:00,78.42,78.47,78.39,78.39,13400.0,64.113,64.1539,64.0885,64.0885,13400.0
2013-05-16 11:30:00,78.41,78.47,78.39,78.39,4000.0,64.1048,64.1539,64.0885,64.0885,4000.0
2013-05-16 11:35:00,78.37,78.42,78.36,78.42,5000.0,64.0721,64.113,64.0639,64.113,5000.0
2013-05-16 11:40:00,78.43,78.43,78.25,78.25,6000.0,64.1212,64.1212,63.974,63.974,6000.0
2013-05-16 11:45:00,78.24,78.3,78.17,78.29,41800.0,63.9658,64.0149,63.9086,64.0067,41800.0
2013-05-16 11:50:00,78.32,78.36,78.31,78.31,3200.0,64.0312,64.0639,64.0231,64.0231,3200.0
2013-05-16 11:55:00,78.33,78.34,78.24,78.24,6200.0,64.0394,64.0476,63.9658,63.9658,6200.0
2013-05-16 12:00:00,78.23,78.32,78.23,78.3,22000.0,63.9576,64.0312,63.9576,64.0149,22000.0
2013-05-16 12:05:00,78.3,78.36,78.3,78.36,13800.0,64.0149,64.0639,64.0149,64.0639,13800.0
2013-05-16 12:10:00,78.35,78.36,78.15,78.29,40400.0,64.0558,64.0639,63.8922,64.0067,40400.0
2013-05-16 12:15:00,78.28,78.3,78.25,78.25,4800.0,63.9985,64.0149,63.974,63.974,4800.0
2013-05-16 12:20:00,78.28,78.28,78.19,78.19,3800.0,63.9985,63.9985,63.9249,63.9249,3800.0
2013-05-16 12:25:00,78.21,78.21,78.17,78.17,3400.0,63.9413,63.9413,63.9086,63.9086,3400.0
2013-05-16 12:30:00,78.17,78.17,78.14,78.15,3400.0,63.9086,63.9086,63.8841,63.8922,3400.0
2013-05-16 12:35:00,78.16,78.2,78.14,78.15,3400.0,63.9004,63.9331,63.8841,63.8922,3400.0
2013-05-16 12:40:00,78.14,78.14,78.08,78.08,5600.0,63.8841,63.8841,63.835,63.835,5600.0
2013-05-16 12:45:00,78.08,78.08,78.02,78.04,3400.0,63.835,63.835,63.786,63.8023,3400.0
2013-05-16 12:50:00,78.05,78.07,78.02,78.05,2000.0,63.8105,63.8268,63.786,63.8105,2000.0
2013-05-16 12:55:00,78.03,78.15,78.03,78.15,14400.0,63.7941,63.8922,63.7941,63.8922,14400.0
2013-05-16 13:00:00,78.12,78.14,78.11,78.13,9400.0,63.8677,63.8841,63.8595,63.8759,9400.0
2013-05-16 13:05:00,78.14,78.17,78.11,78.16,9600.0,63.8841,63.9086,63.8595,63.9004,9600.0
2013-05-16 13:10:00,78.14,78.17,78.13,78.17,6400.0,63.8841,63.9086,63.8759,63.9086,6400.0
2013-05-16 13:15:00,78.17,78.19,78.12,78.15,11400.0,63.9086,63.9249,63.8677,63.8922,11400.0
2013-05-16 13:20:00,78.17,78.18,78.14,78.18,1600.0,63.9086,63.9168,63.8841,63.9168,1600.0
2013-05-16 13:25:00,78.17,78.17,78.14,78.14,5800.0,63.9086,63.9086,63.8841,63.8841,5800.0
2013-05-16 13:30:00,78.14,78.17,78.14,78.17,16400.0,63.8841,63.9086,63.8841,63.9086,16400.0
2013-05-16 13:35:00,78.17,78.17,78.13,78.14,9600.0,63.9086,63.9086,63.8759,63.8841,9600.0
2013-05-16 13:40:00,78.13,78.16,78.12,78.16,6200.0,63.8759,63.9004,63.8677,63.9004,6200.0
2013-05-16 13:45:00,78.14,78.17,78.11,78.13,3600.0,63.8841,63.9086,63.8595,63.8759,3600.0
2013-05-16 13:50:00,78.13,78.17,78.11,78.15,3600.0,63.8759,63.9086,63.8595,63.8922,3600.0
2013-05-16 13:55:00,78.13,78.13,78.08,78.13,6800.0,63.8759,63.8759,63.835,63.8759,6800.0
2013-05-16 14:00:00,78.11,78.2,78.11,78.2,29600.0,63.8595,63.9331,63.8595,63.9331,29600.0
2013-05-16 14:05:00,78.22,78.32,78.22,78.3,5000.0,63.9495,64.0312,63.9495,64.0149,5000.0
2013-05-16 14:10:00,78.32,78.34,78.29,78.33,15600.0,64.0312,64.0476,64.0067,64.0394,15600.0
2013-05-16 14:15:00,78.33,78.36,78.33,78.36,4800.0,64.0394,64.0639,64.0394,64.0639,4800.0
2013-05-16 14:20:00,78.36,78.36,78.19,78.2,12000.0,64.0639,64.0639,63.9249,63.9331,12000.0
2013-05-16 14:25:00,78.2,78.28,78.19,78.28,3600.0,63.9331,63.9985,63.9249,63.9985,3600.0
2013-05-16 14:30:00,78.28,78.35,78.28,78.33,6600.0,63.9985,64.0558,63.9985,64.0394,6600.0
2013-05-16 14:35:00,78.33,78.35,78.29,78.34,8800.0,64.0394,64.0558,64.0067,64.0476,8800.0
2013-05-16 14:40:00,78.35,78.35,78.2,78.2,7400.0,64.0558,64.0558,63.9331,63.9331,7400.0
2013-05-16 14:45:00,78.2,78.25,78.17,78.22,18200.0,63.9331,63.974,63.9086,63.9495,18200.0
2013-05-16 14:50:00,78.26,78.26,78.08,78.08,12800.0,63.9822,63.9822,63.835,63.835,12800.0
2013-05-16 14:55:00,78.09,78.09,78.02,78.02,7000.0,63.8432,63.8432,63.786,63.786,7000.0
2013-05-16 15:00:00,78.0,78.03,77.98,78.0,13200.0,63.7696,63.7941,63.7533,63.7696,13200.0
2013-05-16 15:05:00,78.0,78.02,77.94,77.99,18800.0,63.7696,63.786,63.7206,63.7614,18800.0
2013-05-16 15:10:00,77.99,78.08,77.97,78.05,10800.0,63.7614,63.835,63.7451,63.8105,10800.0
2013-05-16 15:15:00,78.06,78.08,77.95,77.95,13600.0,63.8187,63.835,63.7287,63.7287,13600.0
2013-05-16 15:20:00,77.97,77.98,77.85,77.92,12400.0,63.7451,63.7533,63.647,63.7042,12400.0
2013-05-16 15:25:00,77.89,77.89,77.86,77.89,10800.0,63.6797,63.6797,63.6552,63.6797,10800.0
2013-05-16 15:30:00,77.89,77.89,77.83,77.86,14400.0,63.6797,63.6797,63.6306,63.6552,14400.0
2013-05-16 15:35:00,77.89,77.89,77.76,77.79,15000.0,63.6797,63.6797,63.5734,63.5979,15000.0
2013-05-16 15:40:00,77.81,77.81,77.76,77.79,16200.0,63.6143,63.6143,63.5734,63.5979,16200.0
2013-05-16 15:45:00,77.8,77.86,77.72,77.77,32800.0,63.6061,63.6552,63.5407,63.5816,32800.0
2013-05-16 15:50:00,77.77,77.8,77.7,77.73,41800.0,63.5816,63.6061,63.5243,63.5489,41800.0
2013-05-16 15:55:00,77.73,77.83,77.72,77.74,65400.0,63.5489,63.6306,63.5407,63.557,65400.0
2013-05-17 09:30:00,78.36,78.36,77.95,78.24,111200.0,64.0639,64.0639,63.7287,63.9658,111200.0
2013-05-17 09:35:00,78.22,78.42,78.14,78.36,5000.0,63.9495,64.113,63.8841,64.0639,5000.0
2013-05-17 09:40:00,78.26,78.31,78.25,78.26,4000.0,63.9822,64.0231,63.974,63.9822,4000.0
2013-05-17 09:45:00,78.17,78.33,78.17,78.28,3800.0,63.9086,64.0394,63.9086,63.9985,3800.0
2013-05-17 09:50:00,78.28,78.49,78.24,78.49,6600.0,63.9985,64.1702,63.9658,64.1702,6600.0
2013-05-17 09:55:00,78.49,78.64,78.31,78.64,6800.0,64.1702,64.2928,64.0231,64.2928,6800.0
2013-05-17 10:00:00,78.62,78.71,78.56,78.56,11600.0,64.2765,64.3501,64.2274,64.2274,11600.0
2013-05-17 10:05:00,78.58,78.58,78.46,78.51,14200.0,64.2438,64.2438,64.1457,64.1866,14200.0
2013-05-17 10:10:00,78.5,78.56,78.46,78.46,11400.0,64.1784,64.2274,64.1457,64.1457,11400.0
2013-05-17 10:15:00,78.45,78.59,78.39,78.53,19000.0,64.1375,64.252,64.0885,64.2029,19000.0
2013-05-17 10:20:00,78.61,78.62,78.42,78.42,5600.0,64.2683,64.2765,64.113,64.113,5600.0
2013-05-17 10:25:00,78.42,78.42,78.29,78.41,5000.0,64.113,64.113,64.0067,64.1048,5000.0
2013-05-17 10:30:00,78.46,78.63,78.46,78.58,10400.0,64.1457,64.2847,64.1457,64.2438,10400.0
2013-05-17 10:35:00,78.6,78.61,78.4,78.4,8000.0,64.2601,64.2683,64.0966,64.0966,8000.0
2013-05-17 10:40:00,78.38,78.43,78.34,78.43,6600.0,64.0803,64.1212,64.0476,64.1212,6600.0
2013-05-17 10:45:00,78.42,78.55,78.41,78.54,17400.0,64.113,64.2193,64.1048,64.2111,17400.0
2013-05-17 10:50:00,78.53,78.53,78.44,78.46,41400.0,64.2029,64.2029,64.1293,64.1457,41400.0
2013-05-17 10:55:00,78.48,78.58,78.45,78.56,5600.0,64.162,64.2438,64.1375,64.2274,5600.0
2013-05-17 11:00:00,78.53,78.66,78.53,78.64,29200.0,64.2029,64.3092,64.2029,64.2928,29200.0
2013-05-17 11:05:00,78.64,78.73,78.61,78.73,14200.0,64.2928,64.3664,64.2683,64.3664,14200.0
2013-05-17 11:10:00,78.68,78.76,78.61,78.73,20400.0,64.3255,64.391,64.2683,64.3664,20400.0
2013-05-17 11:15:00,78.73,78.75,78.71,78.73,10400.0,64.3664,64.3828,64.3501,64.3664,10400.0
2013-05-17 11:20:00,78.75,78.86,78.73,78.85,48600.0,64.3828,64.4727,64.3664,64.4645,48600.0
2013-05-17 11:25:00,78.83,78.83,78.78,78.8,5400.0,64.4482,64.4482,64.4073,64.4237,5400.0
2013-05-17 11:30:00,78.79,78.83,78.79,78.83,3400.0,64.4155,64.4482,64.4155,64.4482,3400.0
2013-05-17 11:35:00,78.82,78.87,78.81,78.85,6800.0,64.44,64.4809,64.4318,64.4645,6800.0
2013-05-17 11:40:00,78.86,78.86,78.73,78.73,8600.0,64.4727,64.4727,64.3664,64.3664,8600.0
2013-05-17 11:45:00,78.73,78.83,78.73,78.81,6200.0,64.3664,64.4482,64.3664,64.4318,6200.0
2013-05-17 11:50:00,78.81,78.84,78.75,78.84,20800.0,64.4318,64.4564,64.3828,64.4564,20800.0
2013-05-17 11:55:00,78.85,78.87,78.81,78.81,10200.0,64.4645,64.4809,64.4318,64.4318,10200.0
2013-05-17 12:00:00,78.78,78.79,78.67,78.71,10600.0,64.4073,64.4155,64.3174,64.3501,10600.0
2013-05-17 12:05:00,78.76,78.77,78.72,78.76,14000.0,64.391,64.3991,64.3583,64.391,14000.0
2013-05-17 12:10:00,78.75,78.8,78.74,78.76,16000.0,64.3828,64.4237,64.3746,64.391,16000.0
2013-05-17 12:15:00,78.76,78.77,78.76,78.76,5600.0,64.391,64.3991,64.391,64.391,5600.0
2013-05-17 12:20:00,78.77,78.77,78.67,78.69,24200.0,64.3991,64.3991,64.3174,64.3337,24200.0
2013-05-17 12:25:00,78.7,78.72,78.69,78.71,7000.0,64.3419,64.3583,64.3337,64.3501,7000.0
2013-05-17 12:30:00,78.74,78.75,78.7,78.75,10200.0,64.3746,64.3828,64.3419,64.3828,10200.0
2013-05-17 12:35:00,78.75,78.75,78.71,78.75,7400.0,64.3828,64.3828,64.3501,64.3828,7400.0
2013-05-17 12:40:00,78.73,78.75,78.71,78.73,10200.0,64.3664,64.3828,64.3501,64.3664,10200.0
2013-05-17 12:45:00,78.72,78.74,78.65,78.65,5800.0,64.3583,64.3746,64.301,64.301,5800.0
2013-05-17 12:50:00,78.67,78.67,78.53,78.54,15400.0,64.3174,64.3174,64.2029,64.2111,15400.0
2013-05-17 12:55:00,78.6,78.63,78.59,78.63,2800.0,64.2601,64.2847,64.252,64.2847,2800.0
2013-05-17 13:00:00,78.66,78.67,78.63,78.63,3800.0,64.3092,64.3174,64.2847,64.2847,3800.0
2013-05-17 13:05:00,78.64,78.68,78.62,78.66,5000.0,64.2928,64.3255,64.2765,64.3092,5000.0
2013-05-17 13:10:00,78.67,78.69,78.67,78.67,4200.0,64.3174,64.3337,64.3174,64.3174,4200.0
2013-05-17 13:15:00,78.68,78.69,78.65,78.65,2800.0,64.3255,64.3337,64.301,64.301,2800.0
2013-05-17 13:20:00,78.65,78.68,78.6,78.68,8800.0,64.301,64.3255,64.2601,64.3255,8800.0
2013-05-17 13:25:00,78.68,78.68,78.63,78.63,4200.0,64.3255,64.3255,64.2847,64.2847,4200.0
2013-05-17 13:30:00,78.66,78.66,78.63,78.64,15800.0,64.3092,64.3092,64.2847,64.2928,15800.0
2013-05-17 13:35:00,78.64,78.64,78.58,78.63,20000.0,64.2928,64.2928,64.2438,64.2847,20000.0
2013-05-17 13:40:00,78.62,78.63,78.58,78.61,7800.0,64.2765,64.2847,64.2438,64.2683,7800.0
2013-05-17 13:45:00,78.61,78.61,78.57,78.59,11800.0,64.2683,64.2683,64.2356,64.252,11800.0
2013-05-17 13:50:00,78.64,78.64,78.62,78.62,1000.0,64.2928,64.2928,64.2765,64.2765,1000.0
2013-05-17 13:55:00,78.64,78.69,78.64,78.67,4800.0,64.2928,64.3337,64.2928,64.3174,4800.0
2013-05-17 14:00:00,78.66,78.66,78.63,78.64,1400.0,64.3092,64.3092,64.2847,64.2928,1400.0
2013-05-17 14:05:00,78.61,78.67,78.61,78.67,7000.0,64.2683,64.3174,64.2683,64.3174,7000.0
2013-05-17 14:10:00,78.67,78.74,78.67,78.74,4600.0,64.3174,64.3746,64.3174,64.3746,4600.0
2013-05-17 14:15:00,78.73,78.75,78.69,78.74,5000.0,64.3664,64.3828,64.3337,64.3746,5000.0
2013-05-17 14:20:00,78.74,78.76,78.71,78.76,3200.0,64.3746,64.391,64.3501,64.391,3200.0
2013-05-17 14:25:00,78.76,78.85,78.74,78.85,5600.0,64.391,64.4645,64.3746,64.4645,5600.0
2013-05-17 14:30:00,78.85,78.89,78.83,78.89,2400.0,64.4645,64.4972,64.4482,64.4972,2400.0
2013-05-17 14:35:00,78.89,78.95,78.88,78.95,7600.0,64.4972,64.5463,64.4891,64.5463,7600.0
2013-05-17 14:40:00,78.95,78.97,78.92,78.97,6600.0,64.5463,64.5626,64.5218,64.5626,6600.0
2013-05-17 14:45:00,78.99,79.02,78.98,79.01,9400.0,64.579,64.6035,64.5708,64.5953,9400.0
2013-05-17 14:50:00,79.02,79.07,79.02,79.05,8000.0,64.6035,64.6444,64.6035,64.628,8000.0
2013-05-17 14:55:00,79.07,79.1,79.03,79.1,4600.0,64.6444,64.6689,64.6117,64.6689,4600.0
2013-05-17 15:00:00,79.13,79.19,79.09,79.17,10400.0,64.6935,64.7425,64.6607,64.7262,10400.0
2013-05-17 15:05:00,79.14,79.17,79.13,79.15,2000.0,64.7016,64.7262,64.6935,64.7098,2000.0
2013-05-17 15:10:00,79.15,79.2,79.13,79.19,9400.0,64.7098,64.7507,64.6935,64.7425,9400.0
2013-05-17 15:15:00,79.2,79.22,79.17,79.21,4600.0,64.7507,64.767,64.7262,64.7589,4600.0
2013-05-17 15:20:00,79.24,79.27,79.17,79.25,14400.0,64.7834,64.8079,64.7262,64.7916,14400.0
2013-05-17 15:25:00,79.27,79.34,79.25,79.34,28400.0,64.8079,64.8651,64.7916,64.8651,28400.0
2013-05-17 15:30:00,79.32,79.39,79.32,79.39,22400.0,64.8488,64.906,64.8488,64.906,22400.0
2013-05-17 15:35:00,79.38,79.41,79.36,79.37,14600.0,64.8978,64.9224,64.8815,64.8897,14600.0
2013-05-17 15:40:00,79.36,79.4,79.33,79.37,12000.0,64.8815,64.9142,64.857,64.8897,12000.0
2013-05-17 15:45:00,79.38,79.45,79.36,79.4,20600.0,64.8978,64.9551,64.8815,64.9142,20600.0
2013-05-17 15:50:00,79.39,79.43,79.36,79.42,41800.0,64.906,64.9387,64.8815,64.9305,41800.0
2013-05-17 15:55:00,79.43,79.43,79.32,79.42,99200.0,64.9387,64.9387,64.8488,64.9305,99200.0
2013-05-20 09:30:00,79.18,79.24,78.64,78.98,32800.0,64.7343,64.7834,64.2928,64.5708,32800.0
2013-05-20 09:35:00,78.98,79.14,78.89,79.02,35000.0,64.5708,64.7016,64.4972,64.6035,35000.0
2013-05-20 09:40:00,79.03,79.11,78.82,78.83,10200.0,64.6117,64.6771,64.44,64.4482,10200.0
2013-05-20 09:45:00,78.77,78.82,78.46,78.48,24800.0,64.3991,64.44,64.1457,64.162,24800.0
2013-05-20 09:50:00,78.48,78.48,78.26,78.4,12800.0,64.162,64.162,63.9822,64.0966,12800.0
2013-05-20 09:55:00,78.4,78.57,78.37,78.51,7000.0,64.0966,64.2356,64.0721,64.1866,7000.0
2013-05-20 10:00:00,78.52,78.58,78.43,78.45,11400.0,64.1947,64.2438,64.1212,64.1375,11400.0
2013-05-20 10:05:00,78.46,78.53,78.41,78.42,14800.0,64.1457,64.2029,64.1048,64.113,14800.0
2013-05-20 10:10:00,78.42,78.5,78.41,78.45,22000.0,64.113,64.1784,64.1048,64.1375,22000.0
2013-05-20 10:15:00,78.41,78.54,78.33,78.38,11000.0,64.1048,64.2111,64.0394,64.0803,11000.0
2013-05-20 10:20:00,78.46,78.47,78.34,78.34,4400.0,64.1457,64.1539,64.0476,64.0476,4400.0
2013-05-20 10:25:00,78.35,78.38,78.13,78.13,12800.0,64.0558,64.0803,63.8759,63.8759,12800.0
2013-05-20 10:30:00,78.14,78.22,78.14,78.19,20400.0,63.8841,63.9495,63.8841,63.9249,20400.0
2013-05-20 10:35:00,78.21,78.24,77.97,78.01,38200.0,63.9413,63.9658,63.7451,63.7778,38200.0
2013-05-20 10:40:00,78.03,78.14,78.0,78.14,28800.0,63.7941,63.8841,63.7696,63.8841,28800.0
2013-05-20 10:45:00,78.17,78.17,78.06,78.06,16000.0,63.9086,63.9086,63.8187,63.8187,16000.0
2013-05-20 10:50:00,78.05,78.05,77.9,77.95,10400.0,63.8105,63.8105,63.6879,63.7287,10400.0
2013-05-20 10:55:00,77.95,78.05,77.94,78.05,6600.0,63.7287,63.8105,63.7206,63.8105,6600.0
2013-05-20 11:00:00,78.08,78.2,78.08,78.12,21600.0,63.835,63.9331,63.835,63.8677,21600.0
2013-05-20 11:05:00,78.13,78.16,78.06,78.16,6600.0,63.8759,63.9004,63.8187,63.9004,6600.0
2013-05-20 11:10:00,78.2,78.36,78.2,78.36,8400.0,63.9331,64.0639,63.9331,64.0639,8400.0
2013-05-20 11:15:00,78.36,78.45,78.35,78.45,5600.0,64.0639,64.1375,64.0558,64.1375,5600.0
2013-05-20 11:20:00,78.49,78.5,78.47,78.49,17000.0,64.1702,64.1784,64.1539,64.1702,17000.0
2013-05-20 11:25:00,78.47,78.47,78.34,78.38,6000.0,64.1539,64.1539,64.0476,64.0803,6000.0
2013-05-20 11:30:00,78.39,78.45,78.39,78.45,4200.0,64.0885,64.1375,64.0885,64.1375,4200.0
2013-05-20 11:35:00,78.5,78.61,78.5,78.58,5400.0,64.1784,64.2683,64.1784,64.2438,5400.0
2013-05-20 11:40:00,78.6,78.65,78.57,78.57,9400.0,64.2601,64.301,64.2356,64.2356,9400.0
2013-05-20 11:45:00,78.64,78.69,78.61,78.69,8400.0,64.2928,64.3337,64.2683,64.3337,8400.0
2013-05-20 11:50:00,78.67,78.73,78.65,78.73,8200.0,64.3174,64.3664,64.301,64.3664,8200.0
2013-05-20 11:55:00,78.74,78.89,78.7,78.88,43600.0,64.3746,64.4972,64.3419,64.4891,43600.0
2013-05-20 12:00:00,78.89,78.97,78.86,78.9,15600.0,64.4972,64.5626,64.4727,64.5054,15600.0
2013-05-20 12:05:00,78.89,78.92,78.86,78.86,12200.0,64.4972,64.5218,64.4727,64.4727,12200.0
2013-05-20 12:10:00,78.86,78.98,78.86,78.97,2800.0,64.4727,64.5708,64.4727,64.5626,2800.0
2013-05-20 12:15:00,78.96,78.96,78.89,78.92,8600.0,64.5545,64.5545,64.4972,64.5218,8600.0
2013-05-20 12:20:00,78.96,78.99,78.83,78.84,11800.0,64.5545,64.579,64.4482,64.4564,11800.0
2013-05-20 12:25:00,78.83,78.91,78.83,78.9,1600.0,64.4482,64.5136,64.4482,64.5054,1600.0
2013-05-20 12:30:00,78.91,78.92,78.81,78.85,19000.0,64.5136,64.5218,64.4318,64.4645,19000.0
2013-05-20 12:35:00,78.85,78.89,78.76,78.8,7800.0,64.4645,64.4972,64.391,64.4237,7800.0
2013-05-20 12:40:00,78.79,78.89,78.78,78.89,6400.0,64.4155,64.4972,64.4073,64.4972,6400.0
2013-05-20 12:45:00,78.9,78.9,78.81,78.84,18400.0,64.5054,64.5054,64.4318,64.4564,18400.0
2013-05-20 12:50:00,78.83,78.86,78.81,78.86,29800.0,64.4482,64.4727,64.4318,64.4727,29800.0
2013-05-20 12:55:00,78.89,78.89,78.83,78.86,3000.0,64.4972,64.4972,64.4482,64.4727,3000.0
2013-05-20 13:00:00,78.83,78.85,78.81,78.81,5400.0,64.4482,64.4645,64.4318,64.4318,5400.0
2013-05-20 13:05:00,78.89,78.95,78.89,78.89,3200.0,64.4972,64.5463,64.4972,64.4972,3200.0
2013-05-20 13:10:00,78.86,78.86,78.8,78.8,2400.0,64.4727,64.4727,64.4237,64.4237,2400.0
2013-05-20 13:15:00,78.8,78.8,78.65,78.67,3200.0,64.4237,64.4237,64.301,64.3174,3200.0
2013-05-20 13:20:00,78.65,78.68,78.64,78.64,3600.0,64.301,64.3255,64.2928,64.2928,3600.0
2013-05-20 13:25:00,78.64,78.64,78.57,78.61,24000.0,64.2928,64.2928,64.2356,64.2683,24000.0
2013-05-20 13:30:00,78.62,78.71,78.62,78.67,2600.0,64.2765,64.3501,64.2765,64.3174,2600.0
2013-05-20 13:35:00,78.67,78.67,78.61,78.64,3800.0,64.3174,64.3174,64.2683,64.2928,3800.0
2013-05-20 13:40:00,78.64,78.64,78.6,78.6,1600.0,64.2928,64.2928,64.2601,64.2601,1600.0
2013-05-20 13:45:00,78.58,78.58,78.5,78.58,3800.0,64.2438,64.2438,64.1784,64.2438,3800.0
2013-05-20 13:50:00,78.57,78.66,78.56,78.66,6200.0,64.2356,64.3092,64.2274,64.3092,6200.0
2013-05-20 13:55:00,78.65,78.66,78.61,78.66,6400.0,64.301,64.3092,64.2683,64.3092,6400.0
2013-05-20 14:00:00,78.64,78.66,78.53,78.54,21200.0,64.2928,64.3092,64.2029,64.2111,21200.0
2013-05-20 14:05:00,78.49,78.62,78.49,78.61,5600.0,64.1702,64.2765,64.1702,64.2683,5600.0
2013-05-20 14:10:00,78.61,78.67,78.61,78.64,3200.0,64.2683,64.3174,64.2683,64.2928,3200.0
2013-05-20 14:15:00,78.64,78.69,78.64,78.66,27800.0,64.2928,64.3337,64.2928,64.3092,27800.0
2013-05-20 14:20:00,78.66,78.79,78.66,78.78,6800.0,64.3092,64.4155,64.3092,64.4073,6800.0
2013-05-20 14:25:00,78.77,78.79,78.64,78.66,14200.0,64.3991,64.4155,64.2928,64.3092,14200.0
2013-05-20 14:30:00,78.66,78.7,78.66,78.67,4800.0,64.3092,64.3419,64.3092,64.3174,4800.0
2013-05-20 14:35:00,78.66,78.66,78.56,78.61,4800.0,64.3092,64.3092,64.2274,64.2683,4800.0
2013-05-20 14:40:00,78.6,78.63,78.58,78.61,9000.0,64.2601,64.2847,64.2438,64.2683,9000.0
2013-05-20 14:45:00,78.6,78.71,78.56,78.67,79000.0,64.2601,64.3501,64.2274,64.3174,79000.0
2013-05-20 14:50:00,78.7,78.82,78.7,78.77,34800.0,64.3419,64.44,64.3419,64.3991,34800.0
2013-05-20 14:55:00,78.75,78.77,78.59,78.65,34600.0,64.3828,64.3991,64.252,64.301,34600.0
2013-05-20 15:00:00,78.67,78.74,78.63,78.67,17200.0,64.3174,64.3746,64.2847,64.3174,17200.0
2013-05-20 15:05:00,78.67,78.71,78.63,78.7,16200.0,64.3174,64.3501,64.2847,64.3419,16200.0
2013-05-20 15:10:00,78.68,78.73,78.64,78.65,7000.0,64.3255,64.3664,64.2928,64.301,7000.0
2013-05-20 15:15:00,78.66,78.67,78.62,78.64,7800.0,64.3092,64.3174,64.2765,64.2928,7800.0
2013-05-20 15:20:00,78.61,78.65,78.56,78.64,30800.0,64.2683,64.301,64.2274,64.2928,30800.0
2013-05-20 15:25:00,78.64,78.65,78.55,78.58,23600.0,64.2928,64.301,64.2193,64.2438,23600.0
2013-05-20 15:30:00,78.61,78.61,78.52,78.55,15400.0,64.2683,64.2683,64.1947,64.2193,15400.0
2013-05-20 15:35:00,78.54,78.56,78.47,78.48,12600.0,64.2111,64.2274,64.1539,64.162,12600.0
2013-05-20 15:40:00,78.48,78.55,78.46,78.46,15000.0,64.162,64.2193,64.1457,64.1457,15000.0
2013-05-20 15:45:00,78.45,78.58,78.42,78.56,15400.0,64.1375,64.2438,64.113,64.2274,15400.0
2013-05-20 15:50:00,78.56,78.58,78.49,78.51,30600.0,64.2274,64.2438,64.1702,64.1866,30600.0
2013-05-20 15:55:00,78.51,78.58,78.48,78.53,73000.0,64.1866,64.2438,64.162,64.2029,73000.0
2013-05-21 09:30:00,78.77,78.89,78.51,78.89,18200.0,64.3991,64.4972,64.1866,64.4972,18200.0
2013-05-21 09:35:00,78.91,79.04,78.71,79.01,2400.0,64.5136,64.6199,64.3501,64.5953,2400.0
2013-05-21 09:40:00,79.09,79.17,79.0,79.17,6400.0,64.6607,64.7262,64.5872,64.7262,6400.0
2013-05-21 09:45:00,79.21,79.21,79.03,79.08,7600.0,64.7589,64.7589,64.6117,64.6526,7600.0
2013-05-21 09:50:00,79.16,79.39,79.12,79.37,43400.0,64.718,64.906,64.6853,64.8897,43400.0
2013-05-21 09:55:00,79.41,79.67,79.35,79.67,37200.0,64.9224,65.1349,64.8733,65.1349,37200.0
2013-05-21 10:00:00,79.64,79.64,79.53,79.53,10000.0,65.1104,65.1104,65.0205,65.0205,10000.0
2013-05-21 10:05:00,79.58,79.58,79.38,79.41,11400.0,65.0614,65.0614,64.8978,64.9224,11400.0
2013-05-21 10:10:00,79.35,79.39,79.08,79.14,10600.0,64.8733,64.906,64.6526,64.7016,10600.0
2013-05-21 10:15:00,79.18,79.27,79.1,79.25,53200.0,64.7343,64.8079,64.6689,64.7916,53200.0
2013-05-21 10:20:00,79.24,79.36,79.17,79.25,30600.0,64.7834,64.8815,64.7262,64.7916,30600.0
2013-05-21 10:25:00,79.17,79.3,79.13,79.25,1800.0,64.7262,64.8324,64.6935,64.7916,1800.0
2013-05-21 10:30:00,79.3,79.3,79.06,79.06,6400.0,64.8324,64.8324,64.6362,64.6362,6400.0
2013-05-21 10:35:00,79.08,79.08,78.96,79.06,2800.0,64.6526,64.6526,64.5545,64.6362,2800.0
2013-05-21 10:40:00,79.06,79.06,78.98,78.98,2000.0,64.6362,64.6362,64.5708,64.5708,2000.0
2013-05-21 10:45:00,78.91,79.02,78.91,79.01,4600.0,64.5136,64.6035,64.5136,64.5953,4600.0
2013-05-21 10:50:00,79.01,79.04,78.88,78.88,6000.0,64.5953,64.6199,64.4891,64.4891,6000.0
2013-05-21 10:55:00,78.88,78.88,78.76,78.77,31200.0,64.4891,64.4891,64.391,64.3991,31200.0
2013-05-21 11:00:00,78.76,78.8,78.75,78.76,3600.0,64.391,64.4237,64.3828,64.391,3600.0
2013-05-21 11:05:00,78.75,78.84,78.74,78.82,4400.0,64.3828,64.4564,64.3746,64.44,4400.0
2013-05-21 11:10:00,78.82,78.82,78.67,78.68,4200.0,64.44,64.44,64.3174,64.3255,4200.0
2013-05-21 11:15:00,78.76,78.86,78.74,78.85,6400.0,64.391,64.4727,64.3746,64.4645,6400.0
2013-05-21 11:20:00,78.84,78.9,78.82,78.89,14000.0,64.4564,64.5054,64.44,64.4972,14000.0
2013-05-21 11:25:00,78.89,78.99,78.88,78.98,15600.0,64.4972,64.579,64.4891,64.5708,15600.0
2013-05-21 11:30:00,78.99,79.21,78.99,79.2,9400.0,64.579,64.7589,64.579,64.7507,9400.0
2013-05-21 11:35:00,79.18,79.18,79.1,79.1,6800.0,64.7343,64.7343,64.6689,64.6689,6800.0
2013-05-21 11:40:00,79.14,79.16,79.14,79.16,600.0,64.7016,64.718,64.7016,64.718,600.0
2013-05-21 11:45:00,79.16,79.2,79.11,79.2,4000.0,64.718,64.7507,64.6771,64.7507,4000.0
2013-05-21 11:50:00,79.22,79.25,79.2,79.25,6800.0,64.767,64.7916,64.7507,64.7916,6800.0
2013-05-21 11:55:00,79.24,79.25,79.17,79.2,4000.0,64.7834,64.7916,64.7262,64.7507,4000.0
2013-05-21 12:00:00,79.22,79.3,79.18,79.29,22400.0,64.767,64.8324,64.7343,64.8243,22400.0
2013-05-21 12:05:00,79.25,79.27,79.24,79.26,3000.0,64.7916,64.8079,64.7834,64.7997,3000.0
2013-05-21 12:10:00,79.27,79.33,79.27,79.33,1600.0,64.8079,64.857,64.8079,64.857,1600.0
2013-05-21 12:15:00,79.34,79.39,79.33,79.36,8400.0,64.8651,64.906,64.857,64.8815,8400.0
2013-05-21 12:20:00,79.35,79.39,79.33,79.38,1600.0,64.8733,64.906,64.857,64.8978,1600.0
2013-05-21 12:25:00,79.41,79.43,79.39,79.39,3400.0,64.9224,64.9387,64.906,64.906,3400.0
2013-05-21 12:30:00,79.46,79.48,79.43,79.48,7800.0,64.9632,64.9796,64.9387,64.9796,7800.0
2013-05-21 12:35:00,79.48,79.49,79.42,79.42,16200.0,64.9796,64.9878,64.9305,64.9305,16200.0
2013-05-21 12:40:00,79.44,79.51,79.44,79.51,4600.0,64.9469,65.0041,64.9469,65.0041,4600.0
2013-05-21 12:45:00,79.5,79.55,79.49,79.5,7400.0,64.9959,65.0368,64.9878,64.9959,7400.0
2013-05-21 12:50:00,79.51,79.55,79.49,79.55,3800.0,65.0041,65.0368,64.9878,65.0368,3800.0
2013-05-21 12:55:00,79.56,79.58,79.53,79.56,6800.0,65.045,65.0614,65.0205,65.045,6800.0
2013-05-21 13:00:00,79.55,79.58,79.54,79.57,5200.0,65.0368,65.0614,65.0287,65.0532,5200.0
2013-05-21 13:05:00,79.57,79.72,79.57,79.64,14600.0,65.0532,65.1758,65.0532,65.1104,14600.0
2013-05-21 13:10:00,79.61,79.61,79.54,79.54,3800.0,65.0859,65.0859,65.0287,65.0287,3800.0
2013-05-21 13:15:00,79.54,79.61,79.53,79.61,2800.0,65.0287,65.0859,65.0205,65.0859,2800.0
2013-05-21 13:20:00,79.58,79.58,79.53,79.57,2200.0,65.0614,65.0614,65.0205,65.0532,2200.0
2013-05-21 13:25:00,79.58,79.6,79.42,79.42,10000.0,65.0614,65.0777,64.9305,64.9305,10000.0
2013-05-21 13:30:00,79.42,79.44,79.41,79.41,4600.0,64.9305,64.9469,64.9224,64.9224,4600.0
2013-05-21 13:35:00,79.42,79.42,79.39,79.41,4200.0,64.9305,64.9305,64.906,64.9224,4200.0
2013-05-21 13:40:00,79.41,79.42,79.38,79.39,4400.0,64.9224,64.9305,64.8978,64.906,4400.0
2013-05-21 13:45:00,79.37,79.37,79.31,79.33,1400.0,64.8897,64.8897,64.8406,64.857,1400.0
2013-05-21 13:50:00,79.33,79.36,79.29,79.33,12600.0,64.857,64.8815,64.8243,64.857,12600.0
2013-05-21 13:55:00,79.33,79.44,79.33,79.44,22800.0,64.857,64.9469,64.857,64.9469,22800.0
2013-05-21 14:00:00,79.42,79.45,79.36,79.36,9600.0,64.9305,64.9551,64.8815,64.8815,9600.0
2013-05-21 14:05:00,79.36,79.42,79.36,79.41,6800.0,64.8815,64.9305,64.8815,64.9224,6800.0
2013-05-21 14:10:00,79.42,79.52,79.42,79.52,14000.0,64.9305,65.0123,64.9305,65.0123,14000.0
2013-05-21 14:15:00,79.52,79.64,79.51,79.63,20400.0,65.0123,65.1104,65.0041,65.1022,20400.0
2013-05-21 14:20:00,79.61,79.61,79.51,79.59,13400.0,65.0859,65.0859,65.0041,65.0695,13400.0
2013-05-21 14:25:00,79.58,79.61,79.51,79.52,10400.0,65.0614,65.0859,65.0041,65.0123,10400.0
2013-05-21 14:30:00,79.51,79.51,79.47,79.5,7000.0,65.0041,65.0041,64.9714,64.9959,7000.0
2013-05-21 14:35:00,79.5,79.56,79.48,79.54,6800.0,64.9959,65.045,64.9796,65.0287,6800.0
2013-05-21 14:40:00,79.54,79.55,79.52,79.53,7000.0,65.0287,65.0368,65.0123,65.0205,7000.0
2013-05-21 14:45:00,79.52,79.53,79.43,79.51,8800.0,65.0123,65.0205,64.9387,65.0041,8800.0
2013-05-21 14:50:00,79.53,79.54,79.45,79.45,12200.0,65.0205,65.0287,64.9551,64.9551,12200.0
2013-05-21 14:55:00,79.46,79.5,79.46,79.47,6400.0,64.9632,64.9959,64.9632,64.9714,6400.0
2013-05-21 15:00:00,79.46,79.49,79.44,79.49,7200.0,64.9632,64.9878,64.9469,64.9878,7200.0
2013-05-21 15:05:00,79.5,79.51,79.42,79.51,9400.0,64.9959,65.0041,64.9305,65.0041,9400.0
2013-05-21 15:10:00,79.51,79.59,79.48,79.59,39200.0,65.0041,65.0695,64.9796,65.0695,39200.0
2013-05-21 15:15:00,79.6,79.61,79.57,79.6,24000.0,65.0777,65.0859,65.0532,65.0777,24000.0
2013-05-21 15:20:00,79.62,79.69,79.57,79.58,23200.0,65.0941,65.1513,65.0532,65.0614,23200.0
2013-05-21 15:25:00,79.57,79.57,79.44,79.46,15400.0,65.0532,65.0532,64.9469,64.9632,15400.0
2013-05-21 15:30:00,79.46,79.49,79.42,79.44,7600.0,64.9632,64.9878,64.9305,64.9469,7600.0
2013-05-21 15:35:00,79.45,79.52,79.42,79.52,28800.0,64.9551,65.0123,64.9305,65.0123,28800.0
2013-05-21 15:40:00,79.53,79.6,79.52,79.58,47800.0,65.0205,65.0777,65.0123,65.0614,47800.0
2013-05-21 15:45:00,79.58,79.59,79.48,79.58,60200.0,65.0614,65.0695,64.9796,65.0614,60200.0
2013-05-21 15:50:00,79.58,79.59,79.51,79.51,57400.0,65.0614,65.0695,65.0041,65.0041,57400.0
2013-05-21 15:55:00,79.51,79.57,79.44,79.47,91200.0,65.0041,65.0532,64.9469,64.9714,91200.0
2013-05-22 09:30:00,79.45,79.69,79.45,79.45,12400.0,64.9551,65.1513,64.9551,64.9551,12400.0
2013-05-22 09:35:00,79.33,79.38,79.28,79.33,1400.0,64.857,64.8978,64.8161,64.857,1400.0
2013-05-22 09:40:00,79.44,79.44,79.22,79.27,6000.0,64.9469,64.9469,64.767,64.8079,6000.0
2013-05-22 09:45:00,79.27,79.33,79.14,79.16,6600.0,64.8079,64.857,64.7016,64.718,6600.0
2013-05-22 09:50:00,79.23,79.3,79.16,79.3,18400.0,64.7752,64.8324,64.718,64.8324,18400.0
2013-05-22 09:55:00,79.32,79.39,79.27,79.39,7800.0,64.8488,64.906,64.8079,64.906,7800.0
2013-05-22 10:00:00,79.33,79.7,79.33,79.7,16600.0,64.857,65.1595,64.857,65.1595,16600.0
2013-05-22 10:05:00,79.79,79.91,79.73,79.85,11000.0,65.233,65.3311,65.184,65.2821,11000.0
2013-05-22 10:10:00,79.86,80.22,79.82,80.17,25400.0,65.2903,65.5846,65.2576,65.5437,25400.0
2013-05-22 10:15:00,80.17,80.25,80.12,80.14,14000.0,65.5437,65.6091,65.5028,65.5192,14000.0
2013-05-22 10:20:00,80.16,80.16,80.08,80.16,5200.0,65.5355,65.5355,65.4701,65.5355,5200.0
2013-05-22 10:25:00,80.14,80.42,80.07,80.38,9200.0,65.5192,65.7481,65.462,65.7154,9200.0
2013-05-22 10:30:00,80.31,80.31,80.05,80.08,10000.0,65.6582,65.6582,65.4456,65.4701,10000.0
2013-05-22 10:35:00,80.0,80.04,79.69,79.74,15000.0,65.4047,65.4374,65.1513,65.1922,15000.0
2013-05-22 10:40:00,79.73,80.09,79.73,80.08,17000.0,65.184,65.4783,65.184,65.4701,17000.0
2013-05-22 10:45:00,80.08,80.08,79.75,79.83,4800.0,65.4701,65.4701,65.2003,65.2657,4800.0
2013-05-22 10:50:00,79.86,79.92,79.74,79.82,12200.0,65.2903,65.3393,65.1922,65.2576,12200.0
2013-05-22 10:55:00,79.78,79.99,79.72,79.88,14000.0,65.2249,65.3966,65.1758,65.3066,14000.0
2013-05-22 11:00:00,79.87,80.07,79.86,80.02,28200.0,65.2984,65.462,65.2903,65.4211,28200.0
2013-05-22 11:05:00,80.02,80.15,79.92,80.08,41000.0,65.4211,65.5274,65.3393,65.4701,41000.0
2013-05-22 11:10:00,80.08,80.27,80.01,80.21,10600.0,65.4701,65.6255,65.4129,65.5764,10600.0
2013-05-22 11:15:00,80.2,80.2,80.06,80.16,48600.0,65.5682,65.5682,65.4538,65.5355,48600.0
2013-05-22 11:20:00,80.16,80.25,80.15,80.22,8600.0,65.5355,65.6091,65.5274,65.5846,8600.0
2013-05-22 11:25:00,80.24,80.26,80.1,80.2,29200.0,65.6009,65.6173,65.4865,65.5682,29200.0
2013-05-22 11:30:00,80.24,80.38,80.21,80.22,29600.0,65.6009,65.7154,65.5764,65.5846,29600.0
2013-05-22 11:35:00,80.18,80.2,79.97,80.01,65200.0,65.5519,65.5682,65.3802,65.4129,65200.0
2013-05-22 11:40:00,79.87,80.05,79.86,80.04,6400.0,65.2984,65.4456,65.2903,65.4374,6400.0
2013-05-22 11:45:00,80.08,80.26,80.06,80.15,10000.0,65.4701,65.6173,65.4538,65.5274,10000.0
2013-05-22 11:50:00,80.14,80.14,79.97,80.02,29600.0,65.5192,65.5192,65.3802,65.4211,29600.0
2013-05-22 11:55:00,80.0,80.14,80.0,80.06,9800.0,65.4047,65.5192,65.4047,65.4538,9800.0
2013-05-22 12:00:00,80.08,80.11,80.01,80.02,10200.0,65.4701,65.4947,65.4129,65.4211,10200.0
2013-05-22 12:05:00,80.0,80.06,79.95,80.01,27600.0,65.4047,65.4538,65.3639,65.4129,27600.0
2013-05-22 12:10:00,80.01,80.01,79.84,79.93,8800.0,65.4129,65.4129,65.2739,65.3475,8800.0
2013-05-22 12:15:00,79.95,79.97,79.92,79.92,7400.0,65.3639,65.3802,65.3393,65.3393,7400.0
2013-05-22 12:20:00,79.94,79.94,79.87,79.92,8400.0,65.3557,65.3557,65.2984,65.3393,8400.0
2013-05-22 12:25:00,79.92,79.92,79.77,79.77,7400.0,65.3393,65.3393,65.2167,65.2167,7400.0
2013-05-22 12:30:00,79.8,79.82,79.76,79.76,4600.0,65.2412,65.2576,65.2085,65.2085,4600.0
2013-05-22 12:35:00,79.73,79.78,79.69,79.78,6000.0,65.184,65.2249,65.1513,65.2249,6000.0
2013-05-22 12:40:00,79.83,79.95,79.81,79.95,46200.0,65.2657,65.3639,65.2494,65.3639,46200.0
2013-05-22 12:45:00,79.95,80.05,79.93,80.04,9400.0,65.3639,65.4456,65.3475,65.4374,9400.0
2013-05-22 12:50:00,80.05,80.07,80.04,80.05,4400.0,65.4456,65.462,65.4374,65.4456,4400.0
2013-05-22 12:55:00,80.09,80.14,80.08,80.14,2800.0,65.4783,65.5192,65.4701,65.5192,2800.0
2013-05-22 13:00:00,80.17,80.17,80.13,80.13,3200.0,65.5437,65.5437,65.511,65.511,3200.0
2013-05-22 13:05:00,80.13,80.14,80.05,80.08,15400.0,65.511,65.5192,65.4456,65.4701,15400.0
2013-05-22 13:10:00,80.1,80.1,80.0,80.0,3000.0,65.4865,65.4865,65.4047,65.4047,3000.0
2013-05-22 13:15:00,80.01,80.01,79.92,79.92,3000.0,65.4129,65.4129,65.3393,65.3393,3000.0
2013-05-22 13:20:00,79.86,79.89,79.83,79.83,15400.0,65.2903,65.3148,65.2657,65.2657,15400.0
2013-05-22 13:25:00,79.79,79.79,79.73,79.75,2800.0,65.233,65.233,65.184,65.2003,2800.0
2013-05-22 13:30:00,79.7,79.72,79.55,79.57,4600.0,65.1595,65.1758,65.0368,65.0532,4600.0
2013-05-22 13:35:00,79.58,79.61,79.47,79.47,7400.0,65.0614,65.0859,64.9714,64.9714,7400.0
2013-05-22 13:40:00,79.5,79.52,79.42,79.44,2800.0,64.9959,65.0123,64.9305,64.9469,2800.0
2013-05-22 13:45:00,79.42,79.42,79.25,79.42,2800.0,64.9305,64.9305,64.7916,64.9305,2800.0
2013-05-22 13:50:00,79.46,79.46,79.35,79.41,5600.0,64.9632,64.9632,64.8733,64.9224,5600.0
2013-05-22 13:55:00,79.37,79.46,79.35,79.4,5600.0,64.8897,64.9632,64.8733,64.9142,5600.0
2013-05-22 14:00:00,79.48,79.6,79.14,79.14,82600.0,64.9796,65.0777,64.7016,64.7016,82600.0
2013-05-22 14:05:00,79.13,79.26,78.92,79.08,12200.0,64.6935,64.7997,64.5218,64.6526,12200.0
2013-05-22 14:10:00,79.01,79.01,78.85,78.85,8000.0,64.5953,64.5953,64.4645,64.4645,8000.0
2013-05-22 14:15:00,78.86,78.92,78.82,78.86,4400.0,64.4727,64.5218,64.44,64.4727,4400.0
2013-05-22 14:20:00,78.93,79.0,78.83,79.0,4200.0,64.5299,64.5872,64.4482,64.5872,4200.0
2013-05-22 14:25:00,79.05,79.05,78.88,78.92,3400.0,64.628,64.628,64.4891,64.5218,3400.0
2013-05-22 14:30:00,78.96,78.99,78.9,78.92,6400.0,64.5545,64.579,64.5054,64.5218,6400.0
2013-05-22 14:35:00,78.89,78.89,78.7,78.79,9600.0,64.4972,64.4972,64.3419,64.4155,9600.0
2013-05-22 14:40:00,78.75,78.86,78.73,78.86,10400.0,64.3828,64.4727,64.3664,64.4727,10400.0
2013-05-22 14:45:00,78.82,79.08,78.82,79.08,7400.0,64.44,64.6526,64.44,64.6526,7400.0
2013-05-22 14:50:00,79.08,79.1,78.93,78.93,6400.0,64.6526,64.6689,64.5299,64.5299,6400.0
2013-05-22 14:55:00,78.95,79.15,78.95,79.15,7800.0,64.5463,64.7098,64.5463,64.7098,7800.0
2013-05-22 15:00:00,79.14,79.14,78.99,79.0,13000.0,64.7016,64.7016,64.579,64.5872,13000.0
2013-05-22 15:05:00,78.95,78.98,78.86,78.98,11600.0,64.5463,64.5708,64.4727,64.5708,11600.0
2013-05-22 15:10:00,78.95,78.96,78.82,78.83,6600.0,64.5463,64.5545,64.44,64.4482,6600.0
2013-05-22 15:15:00,78.83,78.86,78.72,78.73,9200.0,64.4482,64.4727,64.3583,64.3664,9200.0
2013-05-22 15:20:00,78.7,78.7,78.56,78.58,16000.0,64.3419,64.3419,64.2274,64.2438,16000.0
2013-05-22 15:25:00,78.56,78.56,78.41,78.41,10800.0,64.2274,64.2274,64.1048,64.1048,10800.0
2013-05-22 15:30:00,78.42,78.45,78.31,78.39,11200.0,64.113,64.1375,64.0231,64.0885,11200.0
2013-05-22 15:35:00,78.39,78.47,78.3,78.44,13000.0,64.0885,64.1539,64.0149,64.1293,13000.0
2013-05-22 15:40:00,78.43,78.61,78.33,78.57,7000.0,64.1212,64.2683,64.0394,64.2356,7000.0
2013-05-22 15:45:00,78.58,78.61,78.51,78.55,11000.0,64.2438,64.2683,64.1866,64.2193,11000.0
2013-05-22 15:50:00,78.56,78.76,78.55,78.67,22400.0,64.2274,64.391,64.2193,64.3174,22400.0
2013-05-22 15:55:00,78.65,78.8,78.54,78.78,94400.0,64.301,64.4237,64.2111,64.4073,94400.0
2013-05-23 09:30:00,77.72,78.05,77.18,77.18,39000.0,63.5407,63.8105,63.0992,63.0992,39000.0
2013-05-23 09:35:00,77.31,77.5,77.19,77.5,24800.0,63.2055,63.3608,63.1074,63.3608,24800.0
2013-05-23 09:40:00,77.51,77.84,77.46,77.83,17600.0,63.369,63.6388,63.3281,63.6306,17600.0
2013-05-23 09:45:00,77.83,77.91,77.61,77.63,41000.0,63.6306,63.696,63.4508,63.4671,41000.0
2013-05-23 09:50:00,77.58,77.61,77.41,77.42,12400.0,63.4262,63.4508,63.2872,63.2954,12400.0
2013-05-23 09:55:00,77.41,77.63,77.41,77.63,12800.0,63.2872,63.4671,63.2872,63.4671,12800.0
2013-05-23 10:00:00,77.62,77.71,77.61,77.7,14400.0,63.4589,63.5325,63.4508,63.5243,14400.0
2013-05-23 10:05:00,77.73,77.91,77.73,77.86,11200.0,63.5489,63.696,63.5489,63.6552,11200.0
2013-05-23 10:10:00,77.86,77.95,77.83,77.91,15000.0,63.6552,63.7287,63.6306,63.696,15000.0
2013-05-23 10:15:00,77.91,78.17,77.91,78.17,14600.0,63.696,63.9086,63.696,63.9086,14600.0
2013-05-23 10:20:00,78.14,78.25,78.08,78.19,13600.0,63.8841,63.974,63.835,63.9249,13600.0
2013-05-23 10:25:00,78.25,78.3,78.06,78.11,37400.0,63.974,64.0149,63.8187,63.8595,37400.0
2013-05-23 10:30:00,78.1,78.34,78.04,78.25,50000.0,63.8514,64.0476,63.8023,63.974,50000.0
2013-05-23 10:35:00,78.26,78.28,78.04,78.04,7800.0,63.9822,63.9985,63.8023,63.8023,7800.0
2013-05-23 10:40:00,78.04,78.05,77.94,77.94,4600.0,63.8023,63.8105,63.7206,63.7206,4600.0
2013-05-23 10:45:00,77.94,77.94,77.83,77.88,5400.0,63.7206,63.7206,63.6306,63.6715,5400.0
2013-05-23 10:50:00,77.88,78.06,77.86,78.06,10000.0,63.6715,63.8187,63.6552,63.8187,10000.0
2013-05-23 10:55:00,78.06,78.18,78.02,78.12,18800.0,63.8187,63.9168,63.786,63.8677,18800.0
2013-05-23 11:00:00,78.14,78.25,78.14,78.17,8400.0,63.8841,63.974,63.8841,63.9086,8400.0
2013-05-23 11:05:00,78.19,78.25,78.19,78.24,22600.0,63.9249,63.974,63.9249,63.9658,22600.0
2013-05-23 11:10:00,78.24,78.41,78.24,78.31,5800.0,63.9658,64.1048,63.9658,64.0231,5800.0
2013-05-23 11:15:00,78.32,78.45,78.32,78.42,5000.0,64.0312,64.1375,64.0312,64.113,5000.0
2013-05-23 11:20:00,78.46,78.66,78.46,78.51,5200.0,64.1457,64.3092,64.1457,64.1866,5200.0
2013-05-23 11:25:00,78.48,78.48,78.29,78.37,8200.0,64.162,64.162,64.0067,64.0721,8200.0
2013-05-23 11:30:00,78.36,78.42,78.32,78.34,6000.0,64.0639,64.113,64.0312,64.0476,6000.0
2013-05-23 11:35:00,78.39,78.39,78.36,78.38,4600.0,64.0885,64.0885,64.0639,64.0803,4600.0
2013-05-23 11:40:00,78.39,78.39,78.28,78.28,4200.0,64.0885,64.0885,63.9985,63.9985,4200.0
2013-05-23 11:45:00,78.3,78.5,78.28,78.5,8200.0,64.0149,64.1784,63.9985,64.1784,8200.0
2013-05-23 11:50:00,78.54,78.61,78.47,78.48,7400.0,64.2111,64.2683,64.1539,64.162,7400.0
2013-05-23 11:55:00,78.48,78.53,78.37,78.46,8800.0,64.162,64.2029,64.0721,64.1457,8800.0
2013-05-23 12:00:00,78.51,78.61,78.51,78.57,12600.0,64.1866,64.2683,64.1866,64.2356,12600.0
2013-05-23 12:05:00,78.56,78.74,78.56,78.71,29600.0,64.2274,64.3746,64.2274,64.3501,29600.0
2013-05-23 12:10:00,78.65,78.77,78.65,78.67,5600.0,64.301,64.3991,64.301,64.3174,5600.0
2013-05-23 12:15:00,78.66,78.69,78.63,78.67,5600.0,64.3092,64.3337,64.2847,64.3174,5600.0
2013-05-23 12:20:00,78.67,78.76,78.67,78.76,2200.0,64.3174,64.391,64.3174,64.391,2200.0
2013-05-23 12:25:00,78.67,78.73,78.66,78.66,3600.0,64.3174,64.3664,64.3092,64.3092,3600.0
2013-05-23 12:30:00,78.64,78.66,78.49,78.51,6800.0,64.2928,64.3092,64.1702,64.1866,6800.0
2013-05-23 12:35:00,78.48,78.49,78.33,78.39,7200.0,64.162,64.1702,64.0394,64.0885,7200.0
2013-05-23 12:40:00,78.33,78.35,78.27,78.28,7000.0,64.0394,64.0558,63.9904,63.9985,7000.0
2013-05-23 12:45:00,78.31,78.38,78.31,78.38,1400.0,64.0231,64.0803,64.0231,64.0803,1400.0
2013-05-23 12:50:00,78.37,78.45,78.35,78.45,5400.0,64.0721,64.1375,64.0558,64.1375,5400.0
2013-05-23 12:55:00,78.44,78.49,78.41,78.46,11400.0,64.1293,64.1702,64.1048,64.1457,11400.0
2013-05-23 13:00:00,78.45,78.51,78.42,78.5,13400.0,64.1375,64.1866,64.113,64.1784,13400.0
2013-05-23 13:05:00,78.45,78.53,78.44,78.49,5600.0,64.1375,64.2029,64.1293,64.1702,5600.0
2013-05-23 13:10:00,78.54,78.55,78.48,78.55,3200.0,64.2111,64.2193,64.162,64.2193,3200.0
2013-05-23 13:15:00,78.52,78.56,78.52,78.52,3200.0,64.1947,64.2274,64.1947,64.1947,3200.0
2013-05-23 13:20:00,78.52,78.57,78.47,78.57,5200.0,64.1947,64.2356,64.1539,64.2356,5200.0
2013-05-23 13:25:00,78.53,78.53,78.4,78.44,5200.0,64.2029,64.2029,64.0966,64.1293,5200.0
2013-05-23 13:30:00,78.41,78.45,78.39,78.45,18200.0,64.1048,64.1375,64.0885,64.1375,18200.0
2013-05-23 13:35:00,78.48,78.54,78.47,78.53,6600.0,64.162,64.2111,64.1539,64.2029,6600.0
2013-05-23 13:40:00,78.5,78.5,78.44,78.45,7800.0,64.1784,64.1784,64.1293,64.1375,7800.0
2013-05-23 13:45:00,78.45,78.46,78.33,78.39,9200.0,64.1375,64.1457,64.0394,64.0885,9200.0
2013-05-23 13:50:00,78.42,78.47,78.42,78.42,5400.0,64.113,64.1539,64.113,64.113,5400.0
2013-05-23 13:55:00,78.48,78.61,78.47,78.61,8000.0,64.162,64.2683,64.1539,64.2683,8000.0
2013-05-23 14:00:00,78.67,78.76,78.67,78.73,20400.0,64.3174,64.391,64.3174,64.3664,20400.0
2013-05-23 14:05:00,78.71,78.84,78.71,78.84,5600.0,64.3501,64.4564,64.3501,64.4564,5600.0
2013-05-23 14:10:00,78.8,78.82,78.73,78.74,9000.0,64.4237,64.44,64.3664,64.3746,9000.0
2013-05-23 14:15:00,78.74,78.89,78.73,78.89,11000.0,64.3746,64.4972,64.3664,64.4972,11000.0
2013-05-23 14:20:00,78.89,78.95,78.78,78.81,14800.0,64.4972,64.5463,64.4073,64.4318,14800.0
2013-05-23 14:25:00,78.82,78.83,78.78,78.78,3400.0,64.44,64.4482,64.4073,64.4073,3400.0
2013-05-23 14:30:00,78.8,78.8,78.68,78.68,6600.0,64.4237,64.4237,64.3255,64.3255,6600.0
2013-05-23 14:35:00,78.67,78.69,78.61,78.61,6400.0,64.3174,64.3337,64.2683,64.2683,6400.0
2013-05-23 14:40:00,78.63,78.82,78.63,78.82,5800.0,64.2847,64.44,64.2847,64.44,5800.0
2013-05-23 14:45:00,78.81,78.82,78.69,78.78,11600.0,64.4318,64.44,64.3337,64.4073,11600.0
2013-05-23 14:50:00,78.75,78.82,78.71,78.71,10000.0,64.3828,64.44,64.3501,64.3501,10000.0
2013-05-23 14:55:00,78.71,78.72,78.58,78.69,8800.0,64.3501,64.3583,64.2438,64.3337,8800.0
2013-05-23 15:00:00,78.7,78.71,78.57,78.57,22600.0,64.3419,64.3501,64.2356,64.2356,22600.0
2013-05-23 15:05:00,78.53,78.58,78.44,78.58,8800.0,64.2029,64.2438,64.1293,64.2438,8800.0
2013-05-23 15:10:00,78.55,78.61,78.52,78.52,9400.0,64.2193,64.2683,64.1947,64.1947,9400.0
2013-05-23 15:15:00,78.51,78.53,78.39,78.39,6400.0,64.1866,64.2029,64.0885,64.0885,6400.0
2013-05-23 15:20:00,78.41,78.46,78.36,78.36,6000.0,64.1048,64.1457,64.0639,64.0639,6000.0
2013-05-23 15:25:00,78.36,78.43,78.32,78.43,9800.0,64.0639,64.1212,64.0312,64.1212,9800.0
2013-05-23 15:30:00,78.42,78.53,78.39,78.46,9600.0,64.113,64.2029,64.0885,64.1457,9600.0
2013-05-23 15:35:00,78.47,78.5,78.39,78.43,9200.0,64.1539,64.1784,64.0885,64.1212,9200.0
2013-05-23 15:40:00,78.41,78.45,78.36,78.39,19400.0,64.1048,64.1375,64.0639,64.0885,19400.0
2013-05-23 15:45:00,78.41,78.51,78.38,78.42,28200.0,64.1048,64.1866,64.0803,64.113,28200.0
2013-05-23 15:50:00,78.44,78.57,78.39,78.51,29200.0,64.1293,64.2356,64.0885,64.1866,29200.0
2013-05-23 15:55:00,78.54,78.63,78.42,78.44,68400.0,64.2111,64.2847,64.113,64.1293,68400.0
2013-05-24 09:30:00,77.82,78.03,77.8,77.98,29800.0,63.6224,63.7941,63.6061,63.7533,29800.0
2013-05-24 09:35:00,77.92,78.02,77.91,77.91,5800.0,63.7042,63.786,63.696,63.696,5800.0
2013-05-24 09:40:00,77.85,77.85,77.64,77.69,11200.0,63.647,63.647,63.4753,63.5162,11200.0
2013-05-24 09:45:00,77.79,77.79,77.63,77.63,7200.0,63.5979,63.5979,63.4671,63.4671,7200.0
2013-05-24 09:50:00,77.65,77.7,77.56,77.67,8400.0,63.4835,63.5243,63.4099,63.4998,8400.0
2013-05-24 09:55:00,77.69,77.71,77.57,77.57,5600.0,63.5162,63.5325,63.4181,63.4181,5600.0
2013-05-24 10:00:00,77.57,77.58,77.38,77.38,4600.0,63.4181,63.4262,63.2627,63.2627,4600.0
2013-05-24 10:05:00,77.38,77.41,77.38,77.41,1000.0,63.2627,63.2872,63.2627,63.2872,1000.0
2013-05-24 10:10:00,77.45,77.53,77.38,77.49,5800.0,63.32,63.3854,63.2627,63.3527,5800.0
2013-05-24 10:15:00,77.45,77.55,77.39,77.41,7600.0,63.32,63.4017,63.2709,63.2872,7600.0
2013-05-24 10:20:00,77.41,77.42,77.21,77.22,16200.0,63.2872,63.2954,63.1237,63.1319,16200.0
2013-05-24 10:25:00,77.2,77.39,77.17,77.39,6200.0,63.1156,63.2709,63.091,63.2709,6200.0
2013-05-24 10:30:00,77.39,77.54,77.38,77.5,12800.0,63.2709,63.3935,63.2627,63.3608,12800.0
2013-05-24 10:35:00,77.48,77.49,77.41,77.49,4600.0,63.3445,63.3527,63.2872,63.3527,4600.0
2013-05-24 10:40:00,77.56,77.56,77.41,77.42,4800.0,63.4099,63.4099,63.2872,63.2954,4800.0
2013-05-24 10:45:00,77.42,77.42,77.17,77.17,15600.0,63.2954,63.2954,63.091,63.091,15600.0
2013-05-24 10:50:00,77.19,77.31,77.17,77.31,4200.0,63.1074,63.2055,63.091,63.2055,4200.0
2013-05-24 10:55:00,77.42,77.52,77.39,77.5,6600.0,63.2954,63.3772,63.2709,63.3608,6600.0
2013-05-24 11:00:00,77.53,77.53,77.45,77.47,10800.0,63.3854,63.3854,63.32,63.3363,10800.0
2013-05-24 11:05:00,77.49,77.8,77.49,77.8,5400.0,63.3527,63.6061,63.3527,63.6061,5400.0
2013-05-24 11:10:00,77.81,77.81,77.72,77.73,1600.0,63.6143,63.6143,63.5407,63.5489,1600.0
2013-05-24 11:15:00,77.78,77.82,77.73,77.74,7000.0,63.5897,63.6224,63.5489,63.557,7000.0
2013-05-24 11:20:00,77.74,77.77,77.66,77.72,6000.0,63.557,63.5816,63.4916,63.5407,6000.0
2013-05-24 11:25:00,77.72,77.81,77.72,77.77,5400.0,63.5407,63.6143,63.5407,63.5816,5400.0
2013-05-24 11:30:00,77.72,77.76,77.71,77.76,1800.0,63.5407,63.5734,63.5325,63.5734,1800.0
2013-05-24 11:35:00,77.84,77.96,77.84,77.96,1000.0,63.6388,63.7369,63.6388,63.7369,1000.0
2013-05-24 11:40:00,77.98,78.06,77.98,78.06,2800.0,63.7533,63.8187,63.7533,63.8187,2800.0
2013-05-24 11:45:00,78.04,78.04,77.94,78.01,9600.0,63.8023,63.8023,63.7206,63.7778,9600.0
2013-05-24 11:50:00,78.01,78.04,77.99,78.04,37200.0,63.7778,63.8023,63.7614,63.8023,37200.0
2013-05-24 11:55:00,78.05,78.12,78.02,78.06,2800.0,63.8105,63.8677,63.786,63.8187,2800.0
2013-05-24 12:00:00,78.06,78.06,78.06,78.06,0.0,63.8187,63.8187,63.8187,63.8187,0.0
2013-05-24 12:05:00,78.11,78.11,78.1,78.11,800.0,63.8595,63.8595,63.8514,63.8595,800.0
2013-05-24 12:10:00,78.11,78.11,78.04,78.06,1600.0,63.8595,63.8595,63.8023,63.8187,1600.0
2013-05-24 12:15:00,78.15,78.15,78.15,78.15,400.0,63.8922,63.8922,63.8922,63.8922,400.0
2013-05-24 12:20:00,78.18,78.18,78.08,78.11,3200.0,63.9168,63.9168,63.835,63.8595,3200.0
2013-05-24 12:25:00,78.13,78.25,78.1,78.21,17400.0,63.8759,63.974,63.8514,63.9413,17400.0
2013-05-24 12:30:00,78.18,78.19,78.08,78.13,5600.0,63.9168,63.9249,63.835,63.8759,5600.0
2013-05-24 12:35:00,78.08,78.08,78.08,78.08,200.0,63.835,63.835,63.835,63.835,200.0
2013-05-24 12:40:00,78.07,78.14,78.07,78.13,1600.0,63.8268,63.8841,63.8268,63.8759,1600.0
2013-05-24 12:45:00,78.13,78.13,78.13,78.13,600.0,63.8759,63.8759,63.8759,63.8759,600.0
2013-05-24 12:50:00,78.16,78.16,78.14,78.16,1000.0,63.9004,63.9004,63.8841,63.9004,1000.0
2013-05-24 12:55:00,78.17,78.18,78.13,78.16,1600.0,63.9086,63.9168,63.8759,63.9004,1600.0
2013-05-24 13:00:00,78.11,78.17,78.11,78.17,800.0,63.8595,63.9086,63.8595,63.9086,800.0
2013-05-24 13:05:00,78.17,78.19,78.14,78.17,2600.0,63.9086,63.9249,63.8841,63.9086,2600.0
2013-05-24 13:10:00,78.16,78.17,78.13,78.13,2600.0,63.9004,63.9086,63.8759,63.8759,2600.0
2013-05-24 13:15:00,78.13,78.2,78.1,78.2,8400.0,63.8759,63.9331,63.8514,63.9331,8400.0
2013-05-24 13:20:00,78.23,78.27,78.23,78.27,600.0,63.9576,63.9904,63.9576,63.9904,600.0
2013-05-24 13:25:00,78.33,78.38,78.31,78.38,4000.0,64.0394,64.0803,64.0231,64.0803,4000.0
2013-05-24 13:30:00,78.38,78.38,78.32,78.36,8400.0,64.0803,64.0803,64.0312,64.0639,8400.0
2013-05-24 13:35:00,78.4,78.41,78.32,78.32,5600.0,64.0966,64.1048,64.0312,64.0312,5600.0
2013-05-24 13:40:00,78.33,78.34,78.29,78.32,5200.0,64.0394,64.0476,64.0067,64.0312,5200.0
2013-05-24 13:45:00,78.32,78.35,78.31,78.31,1600.0,64.0312,64.0558,64.0231,64.0231,1600.0
2013-05-24 13:50:00,78.38,78.44,78.29,78.29,10000.0,64.0803,64.1293,64.0067,64.0067,10000.0
2013-05-24 13:55:00,78.3,78.35,78.3,78.31,3800.0,64.0149,64.0558,64.0149,64.0231,3800.0
2013-05-24 14:00:00,78.29,78.32,78.25,78.3,4200.0,64.0067,64.0312,63.974,64.0149,4200.0
2013-05-24 14:05:00,78.33,78.33,78.29,78.29,1600.0,64.0394,64.0394,64.0067,64.0067,1600.0
2013-05-24 14:10:00,78.31,78.32,78.27,78.29,10400.0,64.0231,64.0312,63.9904,64.0067,10400.0
2013-05-24 14:15:00,78.29,78.42,78.29,78.39,9800.0,64.0067,64.113,64.0067,64.0885,9800.0
2013-05-24 14:20:00,78.38,78.43,78.36,78.42,7000.0,64.0803,64.1212,64.0639,64.113,7000.0
2013-05-24 14:25:00,78.39,78.43,78.39,78.43,2200.0,64.0885,64.1212,64.0885,64.1212,2200.0
2013-05-24 14:30:00,78.4,78.47,78.4,78.42,6000.0,64.0966,64.1539,64.0966,64.113,6000.0
2013-05-24 14:35:00,78.38,78.51,78.36,78.51,3600.0,64.0803,64.1866,64.0639,64.1866,3600.0
2013-05-24 14:40:00,78.5,78.68,78.5,78.58,25200.0,64.1784,64.3255,64.1784,64.2438,25200.0
2013-05-24 14:45:00,78.6,78.63,78.58,78.61,2600.0,64.2601,64.2847,64.2438,64.2683,2600.0
2013-05-24 14:50:00,78.6,78.72,78.6,78.72,2600.0,64.2601,64.3583,64.2601,64.3583,2600.0
2013-05-24 14:55:00,78.66,78.69,78.61,78.66,7600.0,64.3092,64.3337,64.2683,64.3092,7600.0
2013-05-24 15:00:00,78.63,78.67,78.61,78.61,3400.0,64.2847,64.3174,64.2683,64.2683,3400.0
2013-05-24 15:05:00,78.61,78.62,78.58,78.62,4600.0,64.2683,64.2765,64.2438,64.2765,4600.0
2013-05-24 15:10:00,78.64,78.64,78.61,78.64,41800.0,64.2928,64.2928,64.2683,64.2928,41800.0
2013-05-24 15:15:00,78.63,78.63,78.44,78.44,8400.0,64.2847,64.2847,64.1293,64.1293,8400.0
2013-05-24 15:20:00,78.45,78.58,78.44,78.5,5000.0,64.1375,64.2438,64.1293,64.1784,5000.0
2013-05-24 15:25:00,78.42,78.51,78.42,78.49,10800.0,64.113,64.1866,64.113,64.1702,10800.0
2013-05-24 15:30:00,78.45,78.45,78.33,78.36,5800.0,64.1375,64.1375,64.0394,64.0639,5800.0
2013-05-24 15:35:00,78.35,78.35,78.16,78.16,14000.0,64.0558,64.0558,63.9004,63.9004,14000.0
2013-05-24 15:40:00,78.17,78.29,78.16,78.16,16400.0,63.9086,64.0067,63.9004,63.9004,16400.0
2013-05-24 15:45:00,78.15,78.19,78.08,78.16,52400.0,63.8922,63.9249,63.835,63.9004,52400.0
2013-05-24 15:50:00,78.15,78.23,78.12,78.17,35400.0,63.8922,63.9576,63.8677,63.9086,35400.0
2013-05-24 15:55:00,78.19,78.45,78.17,78.4,60600.0,63.9249,64.1375,63.9086,64.0966,60600.0
2013-05-28 09:30:00,79.5,79.75,79.35,79.52,32000.0,64.9959,65.2003,64.8733,65.0123,32000.0
2013-05-28 09:35:00,79.46,79.51,79.19,79.26,17400.0,64.9632,65.0041,64.7425,64.7997,17400.0
2013-05-28 09:40:00,79.26,79.66,79.2,79.64,12400.0,64.7997,65.1268,64.7507,65.1104,12400.0
2013-05-28 09:45:00,79.51,79.75,79.5,79.5,7400.0,65.0041,65.2003,64.9959,64.9959,7400.0
2013-05-28 09:50:00,79.57,79.59,79.55,79.59,1200.0,65.0532,65.0695,65.0368,65.0695,1200.0
2013-05-28 09:55:00,79.67,79.67,79.39,79.39,6000.0,65.1349,65.1349,64.906,64.906,6000.0
2013-05-28 10:00:00,79.5,79.58,79.42,79.46,6200.0,64.9959,65.0614,64.9305,64.9632,6200.0
2013-05-28 10:05:00,79.39,79.51,79.39,79.46,6800.0,64.906,65.0041,64.906,64.9632,6800.0
2013-05-28 10:10:00,79.42,79.42,79.3,79.39,8400.0,64.9305,64.9305,64.8324,64.906,8400.0
2013-05-28 10:15:00,79.36,79.54,79.36,79.46,7000.0,64.8815,65.0287,64.8815,64.9632,7000.0
2013-05-28 10:20:00,79.52,79.55,79.46,79.5,12600.0,65.0123,65.0368,64.9632,64.9959,12600.0
2013-05-28 10:25:00,79.48,79.51,79.46,79.49,8000.0,64.9796,65.0041,64.9632,64.9878,8000.0
2013-05-28 10:30:00,79.45,79.57,79.44,79.5,18000.0,64.9551,65.0532,64.9469,64.9959,18000.0
2013-05-28 10:35:00,79.5,79.53,79.33,79.42,6800.0,64.9959,65.0205,64.857,64.9305,6800.0
2013-05-28 10:40:00,79.41,79.49,79.31,79.31,6400.0,64.9224,64.9878,64.8406,64.8406,6400.0
2013-05-28 10:45:00,79.35,79.35,79.2,79.31,14800.0,64.8733,64.8733,64.7507,64.8406,14800.0
2013-05-28 10:50:00,79.32,79.36,79.31,79.32,5400.0,64.8488,64.8815,64.8406,64.8488,5400.0
2013-05-28 10:55:00,79.27,79.28,79.1,79.22,9200.0,64.8079,64.8161,64.6689,64.767,9200.0
2013-05-28 11:00:00,79.21,79.27,79.13,79.14,34200.0,64.7589,64.8079,64.6935,64.7016,34200.0
2013-05-28 11:05:00,79.17,79.2,79.03,79.03,12800.0,64.7262,64.7507,64.6117,64.6117,12800.0
2013-05-28 11:10:00,79.04,79.07,78.94,79.07,18200.0,64.6199,64.6444,64.5381,64.6444,18200.0
2013-05-28 11:15:00,79.0,79.08,79.0,79.08,7000.0,64.5872,64.6526,64.5872,64.6526,7000.0
2013-05-28 11:20:00,79.06,79.06,78.96,79.0,3400.0,64.6362,64.6362,64.5545,64.5872,3400.0
2013-05-28 11:25:00,78.97,79.09,78.97,79.0,7200.0,64.5626,64.6607,64.5626,64.5872,7200.0
2013-05-28 11:30:00,79.05,79.05,78.86,78.86,40800.0,64.628,64.628,64.4727,64.4727,40800.0
2013-05-28 11:35:00,78.87,78.92,78.78,78.92,9600.0,64.4809,64.5218,64.4073,64.5218,9600.0
2013-05-28 11:40:00,78.89,79.03,78.89,79.03,32600.0,64.4972,64.6117,64.4972,64.6117,32600.0
2013-05-28 11:45:00,79.01,79.01,78.85,78.98,10600.0,64.5953,64.5953,64.4645,64.5708,10600.0
2013-05-28 11:50:00,78.92,78.97,78.92,78.97,1400.0,64.5218,64.5626,64.5218,64.5626,1400.0
2013-05-28 11:55:00,78.89,78.94,78.68,78.68,5400.0,64.4972,64.5381,64.3255,64.3255,5400.0
2013-05-28 12:00:00,78.74,78.76,78.69,78.76,3600.0,64.3746,64.391,64.3337,64.391,3600.0
2013-05-28 12:05:00,78.88,78.88,78.78,78.85,1800.0,64.4891,64.4891,64.4073,64.4645,1800.0
2013-05-28 12:10:00,78.92,78.94,78.89,78.93,1400.0,64.5218,64.5381,64.4972,64.5299,1400.0
2013-05-28 12:15:00,78.93,78.94,78.84,78.86,3200.0,64.5299,64.5381,64.4564,64.4727,3200.0
2013-05-28 12:20:00,78.94,78.94,78.88,78.92,3200.0,64.5381,64.5381,64.4891,64.5218,3200.0
2013-05-28 12:25:00,78.86,78.89,78.8,78.8,5200.0,64.4727,64.4972,64.4237,64.4237,5200.0
2013-05-28 12:30:00,78.81,78.84,78.81,78.83,1600.0,64.4318,64.4564,64.4318,64.4482,1600.0
2013-05-28 12:35:00,78.81,78.87,78.8,78.82,2400.0,64.4318,64.4809,64.4237,64.44,2400.0
2013-05-28 12:40:00,78.83,78.89,78.83,78.85,5400.0,64.4482,64.4972,64.4482,64.4645,5400.0
2013-05-28 12:45:00,78.85,78.86,78.71,78.72,7800.0,64.4645,64.4727,64.3501,64.3583,7800.0
2013-05-28 12:50:00,78.77,78.77,78.67,78.71,4600.0,64.3991,64.3991,64.3174,64.3501,4600.0
2013-05-28 12:55:00,78.75,78.79,78.71,78.79,2400.0,64.3828,64.4155,64.3501,64.4155,2400.0
2013-05-28 13:00:00,78.86,78.89,78.83,78.83,7400.0,64.4727,64.4972,64.4482,64.4482,7400.0
2013-05-28 13:05:00,78.83,78.83,78.74,78.75,44400.0,64.4482,64.4482,64.3746,64.3828,44400.0
2013-05-28 13:10:00,78.75,78.81,78.74,78.75,2800.0,64.3828,64.4318,64.3746,64.3828,2800.0
2013-05-28 13:15:00,78.72,78.8,78.71,78.8,3200.0,64.3583,64.4237,64.3501,64.4237,3200.0
2013-05-28 13:20:00,78.83,78.83,78.69,78.75,4000.0,64.4482,64.4482,64.3337,64.3828,4000.0
2013-05-28 13:25:00,78.72,78.76,78.61,78.61,5400.0,64.3583,64.391,64.2683,64.2683,5400.0
2013-05-28 13:30:00,78.66,78.67,78.52,78.52,6400.0,64.3092,64.3174,64.1947,64.1947,6400.0
2013-05-28 13:35:00,78.55,78.58,78.47,78.51,8800.0,64.2193,64.2438,64.1539,64.1866,8800.0
2013-05-28 13:40:00,78.47,78.5,78.39,78.42,8600.0,64.1539,64.1784,64.0885,64.113,8600.0
2013-05-28 13:45:00,78.39,78.42,78.3,78.36,23200.0,64.0885,64.113,64.0149,64.0639,23200.0
2013-05-28 13:50:00,78.34,78.34,78.21,78.25,28400.0,64.0476,64.0476,63.9413,63.974,28400.0
2013-05-28 13:55:00,78.22,78.28,78.19,78.23,5600.0,63.9495,63.9985,63.9249,63.9576,5600.0
2013-05-28 14:00:00,78.24,78.26,78.13,78.22,7800.0,63.9658,63.9822,63.8759,63.9495,7800.0
2013-05-28 14:05:00,78.23,78.28,78.2,78.27,4200.0,63.9576,63.9985,63.9331,63.9904,4200.0
2013-05-28 14:10:00,78.26,78.26,78.14,78.15,10000.0,63.9822,63.9822,63.8841,63.8922,10000.0
2013-05-28 14:15:00,78.14,78.19,78.1,78.13,14800.0,63.8841,63.9249,63.8514,63.8759,14800.0
2013-05-28 14:20:00,78.14,78.15,78.11,78.13,8200.0,63.8841,63.8922,63.8595,63.8759,8200.0
2013-05-28 14:25:00,78.13,78.14,78.06,78.12,6000.0,63.8759,63.8841,63.8187,63.8677,6000.0
2013-05-28 14:30:00,78.14,78.17,78.04,78.06,10200.0,63.8841,63.9086,63.8023,63.8187,10200.0
2013-05-28 14:35:00,78.06,78.1,78.04,78.08,5200.0,63.8187,63.8514,63.8023,63.835,5200.0
2013-05-28 14:40:00,78.08,78.21,78.08,78.13,9800.0,63.835,63.9413,63.835,63.8759,9800.0
2013-05-28 14:45:00,78.14,78.24,78.1,78.24,6400.0,63.8841,63.9658,63.8514,63.9658,6400.0
2013-05-28 14:50:00,78.25,78.36,78.23,78.34,13000.0,63.974,64.0639,63.9576,64.0476,13000.0
2013-05-28 14:55:00,78.33,78.36,78.3,78.32,7800.0,64.0394,64.0639,64.0149,64.0312,7800.0
2013-05-28 15:00:00,78.35,78.38,78.2,78.32,12800.0,64.0558,64.0803,63.9331,64.0312,12800.0
2013-05-28 15:05:00,78.33,78.42,78.32,78.38,7200.0,64.0394,64.113,64.0312,64.0803,7200.0
2013-05-28 15:10:00,78.41,78.44,78.35,78.4,15600.0,64.1048,64.1293,64.0558,64.0966,15600.0
2013-05-28 15:15:00,78.42,78.51,78.4,78.45,9800.0,64.113,64.1866,64.0966,64.1375,9800.0
2013-05-28 15:20:00,78.45,78.5,78.43,78.48,13600.0,64.1375,64.1784,64.1212,64.162,13600.0
2013-05-28 15:25:00,78.44,78.44,78.36,78.42,10800.0,64.1293,64.1293,64.0639,64.113,10800.0
2013-05-28 15:30:00,78.42,78.56,78.41,78.53,8400.0,64.113,64.2274,64.1048,64.2029,8400.0
2013-05-28 15:35:00,78.52,78.63,78.52,78.61,9200.0,64.1947,64.2847,64.1947,64.2683,9200.0
2013-05-28 15:40:00,78.59,78.67,78.58,78.61,23400.0,64.252,64.3174,64.2438,64.2683,23400.0
2013-05-28 15:45:00,78.61,78.64,78.58,78.64,26000.0,64.2683,64.2928,64.2438,64.2928,26000.0
2013-05-28 15:50:00,78.64,78.64,78.57,78.62,20800.0,64.2928,64.2928,64.2356,64.2765,20800.0
2013-05-28 15:55:00,78.63,78.71,78.61,78.66,58000.0,64.2847,64.3501,64.2683,64.3092,58000.0
2013-05-29 09:30:00,78.11,78.68,78.04,78.04,24000.0,63.8595,64.3255,63.8023,63.8023,24000.0
2013-05-29 09:35:00,78.05,78.32,78.05,78.24,9200.0,63.8105,64.0312,63.8105,63.9658,9200.0
2013-05-29 09:40:00,78.22,78.34,78.16,78.21,6600.0,63.9495,64.0476,63.9004,63.9413,6600.0
2013-05-29 09:45:00,78.14,78.14,77.79,78.14,15200.0,63.8841,63.8841,63.5979,63.8841,15200.0
2013-05-29 09:50:00,78.14,78.61,78.09,78.61,10400.0,63.8841,64.2683,63.8432,64.2683,10400.0
2013-05-29 09:55:00,78.65,78.72,78.54,78.64,13200.0,64.301,64.3583,64.2111,64.2928,13200.0
2013-05-29 10:00:00,78.64,78.86,78.58,78.76,9400.0,64.2928,64.4727,64.2438,64.391,9400.0
2013-05-29 10:05:00,78.74,78.74,78.46,78.5,8000.0,64.3746,64.3746,64.1457,64.1784,8000.0
2013-05-29 10:10:00,78.48,78.5,78.36,78.45,4600.0,64.162,64.1784,64.0639,64.1375,4600.0
2013-05-29 10:15:00,78.41,78.67,78.38,78.61,5400.0,64.1048,64.3174,64.0803,64.2683,5400.0
2013-05-29 10:20:00,78.67,78.67,78.38,78.38,5400.0,64.3174,64.3174,64.0803,64.0803,5400.0
2013-05-29 10:25:00,78.33,78.33,78.2,78.3,8400.0,64.0394,64.0394,63.9331,64.0149,8400.0
2013-05-29 10:30:00,78.26,78.3,78.16,78.17,3400.0,63.9822,64.0149,63.9004,63.9086,3400.0
2013-05-29 10:35:00,78.19,78.23,78.17,78.21,4000.0,63.9249,63.9576,63.9086,63.9413,4000.0
2013-05-29 10:40:00,78.2,78.23,78.08,78.08,75200.0,63.9331,63.9576,63.835,63.835,75200.0
2013-05-29 10:45:00,78.13,78.13,78.0,78.0,2200.0,63.8759,63.8759,63.7696,63.7696,2200.0
2013-05-29 10:50:00,77.98,78.11,77.98,78.07,1000.0,63.7533,63.8595,63.7533,63.8268,1000.0
2013-05-29 10:55:00,78.1,78.14,78.01,78.01,3800.0,63.8514,63.8841,63.7778,63.7778,3800.0
2013-05-29 11:00:00,78.05,78.11,77.97,78.11,5000.0,63.8105,63.8595,63.7451,63.8595,5000.0
2013-05-29 11:05:00,78.1,78.1,77.96,77.99,8000.0,63.8514,63.8514,63.7369,63.7614,8000.0
2013-05-29 11:10:00,78.06,78.15,78.05,78.14,1000.0,63.8187,63.8922,63.8105,63.8841,1000.0
2013-05-29 11:15:00,78.14,78.21,78.14,78.18,1800.0,63.8841,63.9413,63.8841,63.9168,1800.0
2013-05-29 11:20:00,78.24,78.38,78.24,78.37,3600.0,63.9658,64.0803,63.9658,64.0721,3600.0
2013-05-29 11:25:00,78.37,78.46,78.36,78.39,4800.0,64.0721,64.1457,64.0639,64.0885,4800.0
2013-05-29 11:30:00,78.35,78.42,78.32,78.32,3000.0,64.0558,64.113,64.0312,64.0312,3000.0
2013-05-29 11:35:00,78.31,78.36,78.26,78.36,3000.0,64.0231,64.0639,63.9822,64.0639,3000.0
2013-05-29 11:40:00,78.34,78.36,78.32,78.36,2200.0,64.0476,64.0639,64.0312,64.0639,2200.0
2013-05-29 11:45:00,78.39,78.58,78.39,78.58,11600.0,64.0885,64.2438,64.0885,64.2438,11600.0
2013-05-29 11:50:00,78.63,78.63,78.5,78.5,3200.0,64.2847,64.2847,64.1784,64.1784,3200.0
2013-05-29 11:55:00,78.49,78.58,78.49,78.58,2600.0,64.1702,64.2438,64.1702,64.2438,2600.0
2013-05-29 12:00:00,78.58,78.63,78.54,78.54,3400.0,64.2438,64.2847,64.2111,64.2111,3400.0
2013-05-29 12:05:00,78.57,78.61,78.51,78.51,5000.0,64.2356,64.2683,64.1866,64.1866,5000.0
2013-05-29 12:10:00,78.49,78.6,78.47,78.6,3400.0,64.1702,64.2601,64.1539,64.2601,3400.0
2013-05-29 12:15:00,78.61,78.71,78.61,78.67,4000.0,64.2683,64.3501,64.2683,64.3174,4000.0
2013-05-29 12:20:00,78.67,78.67,78.57,78.57,3200.0,64.3174,64.3174,64.2356,64.2356,3200.0
2013-05-29 12:25:00,78.59,78.6,78.47,78.57,6000.0,64.252,64.2601,64.1539,64.2356,6000.0
2013-05-29 12:30:00,78.55,78.59,78.49,78.49,2800.0,64.2193,64.252,64.1702,64.1702,2800.0
2013-05-29 12:35:00,78.47,78.51,78.42,78.43,6200.0,64.1539,64.1866,64.113,64.1212,6200.0
2013-05-29 12:40:00,78.41,78.46,78.4,78.46,800.0,64.1048,64.1457,64.0966,64.1457,800.0
2013-05-29 12:45:00,78.42,78.42,78.27,78.28,6000.0,64.113,64.113,63.9904,63.9985,6000.0
2013-05-29 12:50:00,78.33,78.33,78.24,78.24,2000.0,64.0394,64.0394,63.9658,63.9658,2000.0
2013-05-29 12:55:00,78.27,78.33,78.27,78.32,3600.0,63.9904,64.0394,63.9904,64.0312,3600.0
2013-05-29 13:00:00,78.33,78.35,78.33,78.34,1600.0,64.0394,64.0558,64.0394,64.0476,1600.0
2013-05-29 13:05:00,78.33,78.41,78.31,78.33,3800.0,64.0394,64.1048,64.0231,64.0394,3800.0
2013-05-29 13:10:00,78.31,78.31,78.19,78.25,19000.0,64.0231,64.0231,63.9249,63.974,19000.0
2013-05-29 13:15:00,78.24,78.26,78.23,78.26,1400.0,63.9658,63.9822,63.9576,63.9822,1400.0
2013-05-29 13:20:00,78.35,78.35,78.23,78.25,13200.0,64.0558,64.0558,63.9576,63.974,13200.0
2013-05-29 13:25:00,78.28,78.49,78.28,78.45,7400.0,63.9985,64.1702,63.9985,64.1375,7400.0
2013-05-29 13:30:00,78.44,78.45,78.41,78.42,2400.0,64.1293,64.1375,64.1048,64.113,2400.0
2013-05-29 13:35:00,78.44,78.7,78.41,78.7,8400.0,64.1293,64.3419,64.1048,64.3419,8400.0
2013-05-29 13:40:00,78.7,78.81,78.7,78.79,7200.0,64.3419,64.4318,64.3419,64.4155,7200.0
2013-05-29 13:45:00,78.79,78.82,78.71,78.71,4600.0,64.4155,64.44,64.3501,64.3501,4600.0
2013-05-29 13:50:00,78.72,78.8,78.72,78.8,400.0,64.3583,64.4237,64.3583,64.4237,400.0
2013-05-29 13:55:00,78.74,78.82,78.74,78.81,4400.0,64.3746,64.44,64.3746,64.4318,4400.0
2013-05-29 14:00:00,78.8,78.81,78.75,78.79,4200.0,64.4237,64.4318,64.3828,64.4155,4200.0
2013-05-29 14:05:00,78.79,78.92,78.77,78.91,23200.0,64.4155,64.5218,64.3991,64.5136,23200.0
2013-05-29 14:10:00,78.89,78.96,78.88,78.89,12400.0,64.4972,64.5545,64.4891,64.4972,12400.0
2013-05-29 14:15:00,78.92,78.92,78.79,78.82,3200.0,64.5218,64.5218,64.4155,64.44,3200.0
2013-05-29 14:20:00,78.83,78.89,78.83,78.85,5000.0,64.4482,64.4972,64.4482,64.4645,5000.0
2013-05-29 14:25:00,78.83,78.83,78.78,78.8,3200.0,64.4482,64.4482,64.4073,64.4237,3200.0
2013-05-29 14:30:00,78.78,78.8,78.7,78.77,6600.0,64.4073,64.4237,64.3419,64.3991,6600.0
2013-05-29 14:35:00,78.75,78.77,78.72,78.77,4200.0,64.3828,64.3991,64.3583,64.3991,4200.0
2013-05-29 14:40:00,78.8,78.82,78.74,78.81,4000.0,64.4237,64.44,64.3746,64.4318,4000.0
2013-05-29 14:45:00,78.8,78.83,78.79,78.79,4800.0,64.4237,64.4482,64.4155,64.4155,4800.0
2013-05-29 14:50:00,78.77,78.78,78.69,78.7,11000.0,64.3991,64.4073,64.3337,64.3419,11000.0
2013-05-29 14:55:00,78.72,78.75,78.66,78.67,6400.0,64.3583,64.3828,64.3092,64.3174,6400.0
2013-05-29 15:00:00,78.67,78.7,78.61,78.64,6400.0,64.3174,64.3419,64.2683,64.2928,6400.0
2013-05-29 15:05:00,78.64,78.73,78.63,78.65,5600.0,64.2928,64.3664,64.2847,64.301,5600.0
2013-05-29 15:10:00,78.66,78.74,78.64,78.69,6600.0,64.3092,64.3746,64.2928,64.3337,6600.0
2013-05-29 15:15:00,78.67,78.67,78.6,78.62,6200.0,64.3174,64.3174,64.2601,64.2765,6200.0
2013-05-29 15:20:00,78.61,78.7,78.61,78.69,6800.0,64.2683,64.3419,64.2683,64.3337,6800.0
2013-05-29 15:25:00,78.67,78.71,78.64,78.71,5400.0,64.3174,64.3501,64.2928,64.3501,5400.0
2013-05-29 15:30:00,78.74,78.82,78.73,78.82,8600.0,64.3746,64.44,64.3664,64.44,8600.0
2013-05-29 15:35:00,78.82,78.82,78.75,78.75,5800.0,64.44,64.44,64.3828,64.3828,5800.0
2013-05-29 15:40:00,78.78,78.79,78.7,78.73,10800.0,64.4073,64.4155,64.3419,64.3664,10800.0
2013-05-29 15:45:00,78.71,78.72,78.63,78.65,14200.0,64.3501,64.3583,64.2847,64.301,14200.0
2013-05-29 15:50:00,78.64,78.64,78.56,78.6,19800.0,64.2928,64.2928,64.2274,64.2601,19800.0
2013-05-29 15:55:00,78.61,78.62,78.53,78.57,55400.0,64.2683,64.2765,64.2029,64.2356,55400.0
2013-05-30 09:30:00,78.7,78.82,78.22,78.23,21200.0,64.3419,64.44,63.9495,63.9576,21200.0
2013-05-30 09:35:00,78.22,78.32,78.07,78.3,13200.0,63.9495,64.0312,63.8268,64.0149,13200.0
2013-05-30 09:40:00,78.32,78.43,78.22,78.23,4400.0,64.0312,64.1212,63.9495,63.9576,4400.0
2013-05-30 09:45:00,78.23,78.44,78.23,78.38,25000.0,63.9576,64.1293,63.9576,64.0803,25000.0
2013-05-30 09:50:00,78.33,78.47,78.25,78.37,4600.0,64.0394,64.1539,63.974,64.0721,4600.0
2013-05-30 09:55:00,78.35,78.52,78.33,78.42,23400.0,64.0558,64.1947,64.0394,64.113,23400.0
2013-05-30 10:00:00,78.44,78.49,78.23,78.29,12200.0,64.1293,64.1702,63.9576,64.0067,12200.0
2013-05-30 10:05:00,78.26,78.28,78.21,78.21,5600.0,63.9822,63.9985,63.9413,63.9413,5600.0
2013-05-30 10:10:00,78.2,78.32,78.18,78.32,16000.0,63.9331,64.0312,63.9168,64.0312,16000.0
2013-05-30 10:15:00,78.36,78.45,78.22,78.29,5000.0,64.0639,64.1375,63.9495,64.0067,5000.0
2013-05-30 10:20:00,78.29,78.46,78.09,78.09,14200.0,64.0067,64.1457,63.8432,63.8432,14200.0
2013-05-30 10:25:00,78.08,78.08,78.0,78.01,5400.0,63.835,63.835,63.7696,63.7778,5400.0
2013-05-30 10:30:00,78.03,78.12,78.02,78.11,6200.0,63.7941,63.8677,63.786,63.8595,6200.0
2013-05-30 10:35:00,78.13,78.23,78.12,78.22,7600.0,63.8759,63.9576,63.8677,63.9495,7600.0
2013-05-30 10:40:00,78.25,78.45,78.23,78.39,10800.0,63.974,64.1375,63.9576,64.0885,10800.0
2013-05-30 10:45:00,78.44,78.48,78.35,78.35,11600.0,64.1293,64.162,64.0558,64.0558,11600.0
2013-05-30 10:50:00,78.38,78.48,78.31,78.45,4000.0,64.0803,64.162,64.0231,64.1375,4000.0
2013-05-30 10:55:00,78.41,78.45,78.37,78.44,5800.0,64.1048,64.1375,64.0721,64.1293,5800.0
2013-05-30 11:00:00,78.44,78.45,78.36,78.38,3800.0,64.1293,64.1375,64.0639,64.0803,3800.0
2013-05-30 11:05:00,78.34,78.36,78.25,78.26,11000.0,64.0476,64.0639,63.974,63.9822,11000.0
2013-05-30 11:10:00,78.26,78.38,78.26,78.37,7600.0,63.9822,64.0803,63.9822,64.0721,7600.0
2013-05-30 11:15:00,78.34,78.38,78.3,78.3,6000.0,64.0476,64.0803,64.0149,64.0149,6000.0
2013-05-30 11:20:00,78.29,78.3,78.2,78.21,5800.0,64.0067,64.0149,63.9331,63.9413,5800.0
2013-05-30 11:25:00,78.21,78.31,78.21,78.3,16400.0,63.9413,64.0231,63.9413,64.0149,16400.0
2013-05-30 11:30:00,78.32,78.41,78.32,78.41,4400.0,64.0312,64.1048,64.0312,64.1048,4400.0
2013-05-30 11:35:00,78.4,78.42,78.36,78.37,5000.0,64.0966,64.113,64.0639,64.0721,5000.0
2013-05-30 11:40:00,78.37,78.41,78.36,78.39,8600.0,64.0721,64.1048,64.0639,64.0885,8600.0
2013-05-30 11:45:00,78.39,78.39,78.22,78.22,11000.0,64.0885,64.0885,63.9495,63.9495,11000.0
2013-05-30 11:50:00,78.25,78.36,78.25,78.36,3400.0,63.974,64.0639,63.974,64.0639,3400.0
2013-05-30 11:55:00,78.38,78.39,78.36,78.36,11200.0,64.0803,64.0885,64.0639,64.0639,11200.0
2013-05-30 12:00:00,78.36,78.44,78.28,78.28,11400.0,64.0639,64.1293,63.9985,63.9985,11400.0
2013-05-30 12:05:00,78.31,78.34,78.21,78.24,6400.0,64.0231,64.0476,63.9413,63.9658,6400.0
2013-05-30 12:10:00,78.21,78.25,78.2,78.24,6800.0,63.9413,63.974,63.9331,63.9658,6800.0
2013-05-30 12:15:00,78.23,78.23,78.05,78.11,14200.0,63.9576,63.9576,63.8105,63.8595,14200.0
2013-05-30 12:20:00,78.12,78.12,78.05,78.08,4800.0,63.8677,63.8677,63.8105,63.835,4800.0
2013-05-30 12:25:00,78.11,78.11,78.04,78.06,7000.0,63.8595,63.8595,63.8023,63.8187,7000.0
2013-05-30 12:30:00,78.08,78.11,78.03,78.1,5000.0,63.835,63.8595,63.7941,63.8514,5000.0
2013-05-30 12:35:00,78.09,78.09,78.0,78.0,2000.0,63.8432,63.8432,63.7696,63.7696,2000.0
2013-05-30 12:40:00,78.0,78.0,77.95,77.95,6000.0,63.7696,63.7696,63.7287,63.7287,6000.0
2013-05-30 12:45:00,77.98,78.07,77.95,78.03,4600.0,63.7533,63.8268,63.7287,63.7941,4600.0
2013-05-30 12:50:00,78.03,78.07,77.92,77.97,7600.0,63.7941,63.8268,63.7042,63.7451,7600.0
2013-05-30 12:55:00,77.95,78.02,77.95,78.0,1600.0,63.7287,63.786,63.7287,63.7696,1600.0
2013-05-30 13:00:00,78.01,78.06,77.94,77.94,9400.0,63.7778,63.8187,63.7206,63.7206,9400.0
2013-05-30 13:05:00,77.94,77.97,77.9,77.9,7600.0,63.7206,63.7451,63.6879,63.6879,7600.0
2013-05-30 13:10:00,77.9,77.93,77.89,77.9,9400.0,63.6879,63.7124,63.6797,63.6879,9400.0
2013-05-30 13:15:00,77.92,77.97,77.9,77.95,8400.0,63.7042,63.7451,63.6879,63.7287,8400.0
2013-05-30 13:20:00,77.95,77.95,77.86,77.88,20600.0,63.7287,63.7287,63.6552,63.6715,20600.0
2013-05-30 13:25:00,77.88,78.03,77.88,78.03,5000.0,63.6715,63.7941,63.6715,63.7941,5000.0
2013-05-30 13:30:00,78.1,78.18,78.08,78.18,2200.0,63.8514,63.9168,63.835,63.9168,2200.0
2013-05-30 13:35:00,78.22,78.29,78.11,78.28,13000.0,63.9495,64.0067,63.8595,63.9985,13000.0
2013-05-30 13:40:00,78.27,78.27,78.23,78.23,5400.0,63.9904,63.9904,63.9576,63.9576,5400.0
2013-05-30 13:45:00,78.23,78.24,78.22,78.24,2200.0,63.9576,63.9658,63.9495,63.9658,2200.0
2013-05-30 13:50:00,78.24,78.24,78.18,78.23,4000.0,63.9658,63.9658,63.9168,63.9576,4000.0
2013-05-30 13:55:00,78.23,78.3,78.22,78.3,3800.0,63.9576,64.0149,63.9495,64.0149,3800.0
2013-05-30 14:00:00,78.31,78.4,78.29,78.36,13000.0,64.0231,64.0966,64.0067,64.0639,13000.0
2013-05-30 14:05:00,78.35,78.36,78.3,78.32,4400.0,64.0558,64.0639,64.0149,64.0312,4400.0
2013-05-30 14:10:00,78.28,78.35,78.28,78.31,5400.0,63.9985,64.0558,63.9985,64.0231,5400.0
2013-05-30 14:15:00,78.33,78.36,78.33,78.33,1600.0,64.0394,64.0639,64.0394,64.0394,1600.0
2013-05-30 14:20:00,78.33,78.38,78.33,78.33,2800.0,64.0394,64.0803,64.0394,64.0394,2800.0
2013-05-30 14:25:00,78.3,78.36,78.3,78.36,6200.0,64.0149,64.0639,64.0149,64.0639,6200.0
2013-05-30 14:30:00,78.41,78.42,78.39,78.39,3200.0,64.1048,64.113,64.0885,64.0885,3200.0
2013-05-30 14:35:00,78.41,78.47,78.41,78.47,2800.0,64.1048,64.1539,64.1048,64.1539,2800.0
2013-05-30 14:40:00,78.46,78.46,78.44,78.44,3000.0,64.1457,64.1457,64.1293,64.1293,3000.0
2013-05-30 14:45:00,78.44,78.47,78.43,78.47,5400.0,64.1293,64.1539,64.1212,64.1539,5400.0
2013-05-30 14:50:00,78.51,78.57,78.51,78.57,4200.0,64.1866,64.2356,64.1866,64.2356,4200.0
2013-05-30 14:55:00,78.56,78.56,78.52,78.52,3400.0,64.2274,64.2274,64.1947,64.1947,3400.0
2013-05-30 15:00:00,78.51,78.53,78.5,78.53,3200.0,64.1866,64.2029,64.1784,64.2029,3200.0
2013-05-30 15:05:00,78.52,78.54,78.52,78.53,3600.0,64.1947,64.2111,64.1947,64.2029,3600.0
2013-05-30 15:10:00,78.54,78.56,78.53,78.53,5800.0,64.2111,64.2274,64.2029,64.2029,5800.0
2013-05-30 15:15:00,78.52,78.54,78.52,78.53,5000.0,64.1947,64.2111,64.1947,64.2029,5000.0
2013-05-30 15:20:00,78.53,78.56,78.5,78.51,7800.0,64.2029,64.2274,64.1784,64.1866,7800.0
2013-05-30 15:25:00,78.49,78.5,78.41,78.41,8800.0,64.1702,64.1784,64.1048,64.1048,8800.0
2013-05-30 15:30:00,78.39,78.46,78.36,78.36,10600.0,64.0885,64.1457,64.0639,64.0639,10600.0
2013-05-30 15:35:00,78.36,78.38,78.34,78.38,8600.0,64.0639,64.0803,64.0476,64.0803,8600.0
2013-05-30 15:40:00,78.39,78.46,78.39,78.42,8200.0,64.0885,64.1457,64.0885,64.113,8200.0
2013-05-30 15:45:00,78.42,78.42,78.28,78.28,13400.0,64.113,64.113,63.9985,63.9985,13400.0
2013-05-30 15:50:00,78.28,78.28,78.16,78.2,27400.0,63.9985,63.9985,63.9004,63.9331,27400.0
2013-05-30 15:55:00,78.18,78.22,78.11,78.17,48000.0,63.9168,63.9495,63.8595,63.9086,48000.0
2013-05-31 09:30:00,77.82,77.82,77.61,77.73,14400.0,63.6224,63.6224,63.4508,63.5489,14400.0
2013-05-31 09:35:00,77.67,78.09,77.61,78.08,10000.0,63.4998,63.8432,63.4508,63.835,10000.0
2013-05-31 09:40:00,78.13,78.27,78.1,78.27,5600.0,63.8759,63.9904,63.8514,63.9904,5600.0
2013-05-31 09:45:00,78.05,78.05,78.0,78.01,1200.0,63.8105,63.8105,63.7696,63.7778,1200.0
2013-05-31 09:50:00,78.08,78.18,78.05,78.05,5400.0,63.835,63.9168,63.8105,63.8105,5400.0
2013-05-31 09:55:00,78.02,78.05,78.0,78.0,2400.0,63.786,63.8105,63.7696,63.7696,2400.0
2013-05-31 10:00:00,77.98,78.05,77.98,78.04,8000.0,63.7533,63.8105,63.7533,63.8023,8000.0
2013-05-31 10:05:00,78.01,78.1,77.89,77.98,5000.0,63.7778,63.8514,63.6797,63.7533,5000.0
2013-05-31 10:10:00,77.98,78.0,77.94,77.96,10400.0,63.7533,63.7696,63.7206,63.7369,10400.0
2013-05-31 10:15:00,78.0,78.03,77.86,77.92,10200.0,63.7696,63.7941,63.6552,63.7042,10200.0
2013-05-31 10:20:00,77.88,77.95,77.88,77.95,2800.0,63.6715,63.7287,63.6715,63.7287,2800.0
2013-05-31 10:25:00,77.92,77.94,77.85,77.92,4400.0,63.7042,63.7206,63.647,63.7042,4400.0
2013-05-31 10:30:00,77.95,78.03,77.94,77.95,20200.0,63.7287,63.7941,63.7206,63.7287,20200.0
2013-05-31 10:35:00,78.01,78.07,78.0,78.03,9600.0,63.7778,63.8268,63.7696,63.7941,9600.0
2013-05-31 10:40:00,78.02,78.02,77.99,77.99,5400.0,63.786,63.786,63.7614,63.7614,5400.0
2013-05-31 10:45:00,78.0,78.02,77.95,78.02,5400.0,63.7696,63.786,63.7287,63.786,5400.0
2013-05-31 10:50:00,78.02,78.04,77.92,77.92,3600.0,63.786,63.8023,63.7042,63.7042,3600.0
2013-05-31 10:55:00,77.94,77.95,77.85,77.95,2800.0,63.7206,63.7287,63.647,63.7287,2800.0
2013-05-31 11:00:00,78.0,78.04,78.0,78.0,3000.0,63.7696,63.8023,63.7696,63.7696,3000.0
2013-05-31 11:05:00,78.0,78.17,78.0,78.11,17800.0,63.7696,63.9086,63.7696,63.8595,17800.0
2013-05-31 11:10:00,78.13,78.19,78.07,78.07,30000.0,63.8759,63.9249,63.8268,63.8268,30000.0
2013-05-31 11:15:00,78.06,78.18,78.04,78.11,8200.0,63.8187,63.9168,63.8023,63.8595,8200.0
2013-05-31 11:20:00,78.08,78.14,78.03,78.09,7200.0,63.835,63.8841,63.7941,63.8432,7200.0
2013-05-31 11:25:00,78.07,78.11,78.05,78.05,1400.0,63.8268,63.8595,63.8105,63.8105,1400.0
2013-05-31 11:30:00,78.07,78.11,78.03,78.08,9800.0,63.8268,63.8595,63.7941,63.835,9800.0
2013-05-31 11:35:00,78.09,78.1,78.09,78.09,1000.0,63.8432,63.8514,63.8432,63.8432,1000.0
2013-05-31 11:40:00,78.1,78.12,78.07,78.11,3000.0,63.8514,63.8677,63.8268,63.8595,3000.0
2013-05-31 11:45:00,78.11,78.14,78.11,78.12,4400.0,63.8595,63.8841,63.8595,63.8677,4400.0
2013-05-31 11:50:00,78.11,78.14,78.1,78.1,4600.0,63.8595,63.8841,63.8514,63.8514,4600.0
2013-05-31 11:55:00,78.06,78.06,78.0,78.0,2600.0,63.8187,63.8187,63.7696,63.7696,2600.0
2013-05-31 12:00:00,77.96,77.99,77.86,77.91,5200.0,63.7369,63.7614,63.6552,63.696,5200.0
2013-05-31 12:05:00,77.92,78.02,77.92,78.0,3600.0,63.7042,63.786,63.7042,63.7696,3600.0
2013-05-31 12:10:00,77.99,77.99,77.88,77.89,2600.0,63.7614,63.7614,63.6715,63.6797,2600.0
2013-05-31 12:15:00,77.89,77.89,77.78,77.78,2600.0,63.6797,63.6797,63.5897,63.5897,2600.0
2013-05-31 12:20:00,77.75,77.82,77.67,77.82,6800.0,63.5652,63.6224,63.4998,63.6224,6800.0
2013-05-31 12:25:00,77.81,77.82,77.77,77.8,2000.0,63.6143,63.6224,63.5816,63.6061,2000.0
2013-05-31 12:30:00,77.8,77.81,77.72,77.74,3600.0,63.6061,63.6143,63.5407,63.557,3600.0
2013-05-31 12:35:00,77.75,77.79,77.75,77.78,1600.0,63.5652,63.5979,63.5652,63.5897,1600.0
2013-05-31 12:40:00,77.8,77.82,77.76,77.82,2600.0,63.6061,63.6224,63.5734,63.6224,2600.0
2013-05-31 12:45:00,77.86,77.87,77.78,77.8,7200.0,63.6552,63.6633,63.5897,63.6061,7200.0
2013-05-31 12:50:00,77.78,77.78,77.78,77.78,800.0,63.5897,63.5897,63.5897,63.5897,800.0
2013-05-31 12:55:00,77.77,77.79,77.75,77.75,5600.0,63.5816,63.5979,63.5652,63.5652,5600.0
2013-05-31 13:00:00,77.75,77.78,77.72,77.78,2800.0,63.5652,63.5897,63.5407,63.5897,2800.0
2013-05-31 13:05:00,77.78,77.81,77.76,77.78,12600.0,63.5897,63.6143,63.5734,63.5897,12600.0
2013-05-31 13:10:00,77.79,77.79,77.71,77.71,2000.0,63.5979,63.5979,63.5325,63.5325,2000.0
2013-05-31 13:15:00,77.71,77.72,77.67,77.71,6400.0,63.5325,63.5407,63.4998,63.5325,6400.0
2013-05-31 13:20:00,77.73,77.74,77.71,77.72,6000.0,63.5489,63.557,63.5325,63.5407,6000.0
2013-05-31 13:25:00,77.74,77.8,77.73,77.8,2600.0,63.557,63.6061,63.5489,63.6061,2600.0
2013-05-31 13:30:00,77.8,77.8,77.76,77.78,2400.0,63.6061,63.6061,63.5734,63.5897,2400.0
2013-05-31 13:35:00,77.8,77.8,77.75,77.75,7600.0,63.6061,63.6061,63.5652,63.5652,7600.0
2013-05-31 13:40:00,77.74,77.74,77.69,77.74,4800.0,63.557,63.557,63.5162,63.557,4800.0
2013-05-31 13:45:00,77.76,77.76,77.72,77.73,3800.0,63.5734,63.5734,63.5407,63.5489,3800.0
2013-05-31 13:50:00,77.74,77.81,77.74,77.74,5000.0,63.557,63.6143,63.557,63.557,5000.0
2013-05-31 13:55:00,77.73,77.77,77.69,77.77,4200.0,63.5489,63.5816,63.5162,63.5816,4200.0
2013-05-31 14:00:00,77.74,77.76,77.66,77.7,5400.0,63.557,63.5734,63.4916,63.5243,5400.0
2013-05-31 14:05:00,77.71,77.76,77.7,77.74,4200.0,63.5325,63.5734,63.5243,63.557,4200.0
2013-05-31 14:10:00,77.73,77.73,77.65,77.7,17800.0,63.5489,63.5489,63.4835,63.5243,17800.0
2013-05-31 14:15:00,77.67,77.73,77.67,77.73,2400.0,63.4998,63.5489,63.4998,63.5489,2400.0
2013-05-31 14:20:00,77.69,77.75,77.67,77.73,2600.0,63.5162,63.5652,63.4998,63.5489,2600.0
2013-05-31 14:25:00,77.72,77.72,77.61,77.61,2400.0,63.5407,63.5407,63.4508,63.4508,2400.0
2013-05-31 14:30:00,77.64,77.64,77.47,77.47,21200.0,63.4753,63.4753,63.3363,63.3363,21200.0
2013-05-31 14:35:00,77.47,77.47,77.31,77.34,5400.0,63.3363,63.3363,63.2055,63.23,5400.0
2013-05-31 14:40:00,77.34,77.39,77.32,77.39,4800.0,63.23,63.2709,63.2137,63.2709,4800.0
2013-05-31 14:45:00,77.39,77.39,77.24,77.26,9200.0,63.2709,63.2709,63.1483,63.1646,9200.0
2013-05-31 14:50:00,77.31,77.36,77.24,77.24,3200.0,63.2055,63.2464,63.1483,63.1483,3200.0
2013-05-31 14:55:00,77.25,77.3,77.2,77.26,6200.0,63.1564,63.1973,63.1156,63.1646,6200.0
2013-05-31 15:00:00,77.24,77.41,77.19,77.41,6400.0,63.1483,63.2872,63.1074,63.2872,6400.0
2013-05-31 15:05:00,77.42,77.5,77.42,77.46,7600.0,63.2954,63.3608,63.2954,63.3281,7600.0
2013-05-31 15:10:00,77.47,77.5,77.42,77.49,9000.0,63.3363,63.3608,63.2954,63.3527,9000.0
2013-05-31 15:15:00,77.5,77.54,77.49,77.5,10600.0,63.3608,63.3935,63.3527,63.3608,10600.0
2013-05-31 15:20:00,77.47,77.6,77.47,77.58,20600.0,63.3363,63.4426,63.3363,63.4262,20600.0
2013-05-31 15:25:00,77.58,77.58,77.41,77.41,12800.0,63.4262,63.4262,63.2872,63.2872,12800.0
2013-05-31 15:30:00,77.42,77.44,77.25,77.3,16800.0,63.2954,63.3118,63.1564,63.1973,16800.0
2013-05-31 15:35:00,77.33,77.36,77.2,77.29,17200.0,63.2218,63.2464,63.1156,63.1891,17200.0
2013-05-31 15:40:00,77.29,77.41,77.26,77.3,22000.0,63.1891,63.2872,63.1646,63.1973,22000.0
2013-05-31 15:45:00,77.29,77.31,77.1,77.11,42200.0,63.1891,63.2055,63.0338,63.042,42200.0
2013-05-31 15:50:00,77.11,77.15,77.05,77.08,35800.0,63.042,63.0747,62.9929,63.0175,35800.0
2013-05-31 15:55:00,77.1,77.1,76.82,76.82,118800.0,63.0338,63.0338,62.8049,62.8049,118800.0
2013-06-03 09:30:00,77.24,77.42,76.88,77.33,53000.0,63.1483,63.2954,62.8539,63.2218,53000.0
2013-06-03 09:35:00,77.33,77.35,77.06,77.22,16200.0,63.2218,63.2382,63.0011,63.1319,16200.0
2013-06-03 09:40:00,77.29,77.38,77.06,77.06,24000.0,63.1891,63.2627,63.0011,63.0011,24000.0
2013-06-03 09:45:00,77.07,77.29,76.96,77.24,9600.0,63.0093,63.1891,62.9193,63.1483,9600.0
2013-06-03 09:50:00,77.26,77.54,77.18,77.24,27200.0,63.1646,63.3935,63.0992,63.1483,27200.0
2013-06-03 09:55:00,77.23,77.23,77.07,77.07,7200.0,63.1401,63.1401,63.0093,63.0093,7200.0
2013-06-03 10:00:00,77.07,77.18,76.86,77.14,11800.0,63.0093,63.0992,62.8376,63.0665,11800.0
2013-06-03 10:05:00,77.14,77.31,77.0,77.21,21600.0,63.0665,63.2055,62.9521,63.1237,21600.0
2013-06-03 10:10:00,77.21,77.27,77.03,77.04,12600.0,63.1237,63.1728,62.9766,62.9848,12600.0
2013-06-03 10:15:00,77.04,77.16,76.97,77.15,11600.0,62.9848,63.0829,62.9275,63.0747,11600.0
2013-06-03 10:20:00,77.2,77.2,76.97,77.03,7000.0,63.1156,63.1156,62.9275,62.9766,7000.0
2013-06-03 10:25:00,76.95,76.95,76.76,76.87,14600.0,62.9112,62.9112,62.7558,62.8458,14600.0
2013-06-03 10:30:00,76.88,76.93,76.75,76.82,7200.0,62.8539,62.8948,62.7477,62.8049,7200.0
2013-06-03 10:35:00,76.81,76.85,76.61,76.66,6200.0,62.7967,62.8294,62.6332,62.6741,6200.0
2013-06-03 10:40:00,76.66,76.67,76.39,76.5,11800.0,62.6741,62.6823,62.4533,62.5433,11800.0
2013-06-03 10:45:00,76.52,76.58,76.38,76.58,13200.0,62.5596,62.6087,62.4452,62.6087,13200.0
2013-06-03 10:50:00,76.6,76.72,76.56,76.67,6800.0,62.625,62.7231,62.5923,62.6823,6800.0
2013-06-03 10:55:00,76.61,76.61,76.51,76.52,3200.0,62.6332,62.6332,62.5514,62.5596,3200.0
2013-06-03 11:00:00,76.55,76.59,76.44,76.45,9400.0,62.5841,62.6169,62.4942,62.5024,9400.0
2013-06-03 11:05:00,76.46,76.46,76.33,76.34,8800.0,62.5106,62.5106,62.4043,62.4125,8800.0
2013-06-03 11:10:00,76.33,76.39,76.19,76.21,17400.0,62.4043,62.4533,62.2898,62.3062,17400.0
2013-06-03 11:15:00,76.28,76.43,76.28,76.33,19600.0,62.3634,62.486,62.3634,62.4043,19600.0
2013-06-03 11:20:00,76.34,76.35,76.1,76.13,13800.0,62.4125,62.4206,62.2162,62.2408,13800.0
2013-06-03 11:25:00,76.16,76.27,76.11,76.25,7800.0,62.2653,62.3552,62.2244,62.3389,7800.0
2013-06-03 11:30:00,76.24,76.34,76.21,76.34,15000.0,62.3307,62.4125,62.3062,62.4125,15000.0
2013-06-03 11:35:00,76.31,76.44,76.31,76.43,14400.0,62.3879,62.4942,62.3879,62.486,14400.0
2013-06-03 11:40:00,76.42,76.62,76.39,76.62,11000.0,62.4779,62.6414,62.4533,62.6414,11000.0
2013-06-03 11:45:00,76.68,76.74,76.63,76.63,4200.0,62.6904,62.7395,62.6496,62.6496,4200.0
2013-06-03 11:50:00,76.73,76.81,76.61,76.66,16600.0,62.7313,62.7967,62.6332,62.6741,16600.0
2013-06-03 11:55:00,76.6,76.74,76.6,76.63,2800.0,62.625,62.7395,62.625,62.6496,2800.0
2013-06-03 12:00:00,76.7,76.73,76.64,76.67,6400.0,62.7068,62.7313,62.6577,62.6823,6400.0
2013-06-03 12:05:00,76.62,76.72,76.58,76.71,6400.0,62.6414,62.7231,62.6087,62.715,6400.0
2013-06-03 12:10:00,76.72,76.77,76.68,76.76,8600.0,62.7231,62.764,62.6904,62.7558,8600.0
2013-06-03 12:15:00,76.73,76.76,76.61,76.68,13600.0,62.7313,62.7558,62.6332,62.6904,13600.0
2013-06-03 12:20:00,76.69,76.82,76.67,76.8,8000.0,62.6986,62.8049,62.6823,62.7885,8000.0
2013-06-03 12:25:00,76.76,76.79,76.69,76.74,12400.0,62.7558,62.7804,62.6986,62.7395,12400.0
2013-06-03 12:30:00,76.76,76.81,76.69,76.74,13800.0,62.7558,62.7967,62.6986,62.7395,13800.0
2013-06-03 12:35:00,76.74,76.86,76.72,76.82,14000.0,62.7395,62.8376,62.7231,62.8049,14000.0
2013-06-03 12:40:00,76.82,76.87,76.79,76.86,10800.0,62.8049,62.8458,62.7804,62.8376,10800.0
2013-06-03 12:45:00,76.83,77.01,76.83,76.9,12600.0,62.8131,62.9602,62.8131,62.8703,12600.0
2013-06-03 12:50:00,76.89,77.0,76.84,76.87,54400.0,62.8621,62.9521,62.8212,62.8458,54400.0
2013-06-03 12:55:00,76.87,76.89,76.81,76.81,8400.0,62.8458,62.8621,62.7967,62.7967,8400.0
2013-06-03 13:00:00,76.83,76.88,76.77,76.87,13200.0,62.8131,62.8539,62.764,62.8458,13200.0
2013-06-03 13:05:00,76.86,76.91,76.78,76.81,11600.0,62.8376,62.8785,62.7722,62.7967,11600.0
2013-06-03 13:10:00,76.77,76.84,76.76,76.76,18400.0,62.764,62.8212,62.7558,62.7558,18400.0
2013-06-03 13:15:00,76.75,76.82,76.75,76.82,5000.0,62.7477,62.8049,62.7477,62.8049,5000.0
2013-06-03 13:20:00,76.8,76.8,76.73,76.74,13000.0,62.7885,62.7885,62.7313,62.7395,13000.0
2013-06-03 13:25:00,76.72,76.81,76.72,76.81,5800.0,62.7231,62.7967,62.7231,62.7967,5800.0
2013-06-03 13:30:00,76.81,76.89,76.79,76.79,50400.0,62.7967,62.8621,62.7804,62.7804,50400.0
2013-06-03 13:35:00,76.79,76.8,76.65,76.68,10000.0,62.7804,62.7885,62.6659,62.6904,10000.0
2013-06-03 13:40:00,76.71,76.71,76.67,76.68,5800.0,62.715,62.715,62.6823,62.6904,5800.0
2013-06-03 13:45:00,76.68,76.73,76.66,76.7,10200.0,62.6904,62.7313,62.6741,62.7068,10200.0
2013-06-03 13:50:00,76.71,76.83,76.71,76.77,27600.0,62.715,62.8131,62.715,62.764,27600.0
2013-06-03 13:55:00,76.78,76.78,76.71,76.75,3400.0,62.7722,62.7722,62.715,62.7477,3400.0
2013-06-03 14:00:00,76.76,76.88,76.69,76.86,13200.0,62.7558,62.8539,62.6986,62.8376,13200.0
2013-06-03 14:05:00,76.89,76.99,76.86,76.92,9800.0,62.8621,62.9439,62.8376,62.8866,9800.0
2013-06-03 14:10:00,76.92,76.92,76.8,76.81,6600.0,62.8866,62.8866,62.7885,62.7967,6600.0
2013-06-03 14:15:00,76.78,76.81,76.75,76.78,9800.0,62.7722,62.7967,62.7477,62.7722,9800.0
2013-06-03 14:20:00,76.8,76.86,76.73,76.83,13400.0,62.7885,62.8376,62.7313,62.8131,13400.0
2013-06-03 14:25:00,76.81,76.88,76.78,76.84,9600.0,62.7967,62.8539,62.7722,62.8212,9600.0
2013-06-03 14:30:00,76.81,76.82,76.7,76.74,7200.0,62.7967,62.8049,62.7068,62.7395,7200.0
2013-06-03 14:35:00,76.74,76.92,76.74,76.89,12800.0,62.7395,62.8866,62.7395,62.8621,12800.0
2013-06-03 14:40:00,76.88,77.07,76.88,77.07,9000.0,62.8539,63.0093,62.8539,63.0093,9000.0
2013-06-03 14:45:00,77.07,77.07,76.85,76.89,9400.0,63.0093,63.0093,62.8294,62.8621,9400.0
2013-06-03 14:50:00,76.91,77.17,76.91,77.0,11000.0,62.8785,63.091,62.8785,62.9521,11000.0
2013-06-03 14:55:00,77.03,77.06,77.0,77.0,8400.0,62.9766,63.0011,62.9521,62.9521,8400.0
2013-06-03 15:00:00,77.07,77.1,76.99,77.0,8000.0,63.0093,63.0338,62.9439,62.9521,8000.0
2013-06-03 15:05:00,76.97,77.11,76.97,77.07,17800.0,62.9275,63.042,62.9275,63.0093,17800.0
2013-06-03 15:10:00,77.06,77.08,76.98,77.0,13800.0,63.0011,63.0175,62.9357,62.9521,13800.0
2013-06-03 15:15:00,77.02,77.03,76.85,76.89,13200.0,62.9684,62.9766,62.8294,62.8621,13200.0
2013-06-03 15:20:00,76.9,77.16,76.9,77.11,15400.0,62.8703,63.0829,62.8703,63.042,15400.0
2013-06-03 15:25:00,77.14,77.14,77.05,77.1,8000.0,63.0665,63.0665,62.9929,63.0338,8000.0
2013-06-03 15:30:00,77.11,77.24,77.09,77.19,17000.0,63.042,63.1483,63.0256,63.1074,17000.0
2013-06-03 15:35:00,77.21,77.25,77.17,77.25,13800.0,63.1237,63.1564,63.091,63.1564,13800.0
2013-06-03 15:40:00,77.26,77.32,77.25,77.32,12400.0,63.1646,63.2137,63.1564,63.2137,12400.0
2013-06-03 15:45:00,77.36,77.54,77.34,77.43,27200.0,63.2464,63.3935,63.23,63.3036,27200.0
2013-06-03 15:50:00,77.44,77.54,77.38,77.54,45000.0,63.3118,63.3935,63.2627,63.3935,45000.0
2013-06-03 15:55:00,77.53,77.64,77.53,77.58,106600.0,63.3854,63.4753,63.3854,63.4262,106600.0
2013-06-04 09:30:00,77.45,78.0,77.45,77.83,25200.0,63.32,63.7696,63.32,63.6306,25200.0
2013-06-04 09:35:00,77.87,78.11,77.87,77.92,12600.0,63.6633,63.8595,63.6633,63.7042,12600.0
2013-06-04 09:40:00,77.91,77.92,77.71,77.77,12200.0,63.696,63.7042,63.5325,63.5816,12200.0
2013-06-04 09:45:00,77.79,77.83,77.7,77.7,13200.0,63.5979,63.6306,63.5243,63.5243,13200.0
2013-06-04 09:50:00,77.69,77.69,77.53,77.58,11400.0,63.5162,63.5162,63.3854,63.4262,11400.0
2013-06-04 09:55:00,77.58,77.7,77.53,77.53,7200.0,63.4262,63.5243,63.3854,63.3854,7200.0
2013-06-04 10:00:00,77.53,77.57,77.48,77.53,7600.0,63.3854,63.4181,63.3445,63.3854,7600.0
2013-06-04 10:05:00,77.52,77.53,77.42,77.42,5400.0,63.3772,63.3854,63.2954,63.2954,5400.0
2013-06-04 10:10:00,77.42,77.64,77.42,77.53,17000.0,63.2954,63.4753,63.2954,63.3854,17000.0
2013-06-04 10:15:00,77.53,77.53,77.38,77.43,7000.0,63.3854,63.3854,63.2627,63.3036,7000.0
2013-06-04 10:20:00,77.4,77.53,77.38,77.53,8600.0,63.2791,63.3854,63.2627,63.3854,8600.0
2013-06-04 10:25:00,77.52,77.63,77.51,77.58,7400.0,63.3772,63.4671,63.369,63.4262,7400.0
2013-06-04 10:30:00,77.65,77.73,77.56,77.67,11400.0,63.4835,63.5489,63.4099,63.4998,11400.0
2013-06-04 10:35:00,77.67,77.72,77.61,77.61,4000.0,63.4998,63.5407,63.4508,63.4508,4000.0
2013-06-04 10:40:00,77.61,77.67,77.58,77.64,6600.0,63.4508,63.4998,63.4262,63.4753,6600.0
2013-06-04 10:45:00,77.64,77.67,77.48,77.5,10400.0,63.4753,63.4998,63.3445,63.3608,10400.0
2013-06-04 10:50:00,77.5,77.5,77.21,77.21,16800.0,63.3608,63.3608,63.1237,63.1237,16800.0
2013-06-04 10:55:00,77.21,77.26,77.17,77.18,10600.0,63.1237,63.1646,63.091,63.0992,10600.0
2013-06-04 11:00:00,77.17,77.26,77.09,77.17,8200.0,63.091,63.1646,63.0256,63.091,8200.0
2013-06-04 11:05:00,77.17,77.2,77.01,77.1,11000.0,63.091,63.1156,62.9602,63.0338,11000.0
2013-06-04 11:10:00,77.12,77.15,77.04,77.1,13200.0,63.0502,63.0747,62.9848,63.0338,13200.0
2013-06-04 11:15:00,77.11,77.16,77.06,77.13,15600.0,63.042,63.0829,63.0011,63.0583,15600.0
2013-06-04 11:20:00,77.14,77.26,77.14,77.23,8400.0,63.0665,63.1646,63.0665,63.1401,8400.0
2013-06-04 11:25:00,77.19,77.32,77.19,77.32,5400.0,63.1074,63.2137,63.1074,63.2137,5400.0
2013-06-04 11:30:00,77.3,77.31,77.17,77.2,6400.0,63.1973,63.2055,63.091,63.1156,6400.0
2013-06-04 11:35:00,77.22,77.26,77.06,77.26,6800.0,63.1319,63.1646,63.0011,63.1646,6800.0
2013-06-04 11:40:00,77.24,77.38,77.22,77.38,4000.0,63.1483,63.2627,63.1319,63.2627,4000.0
2013-06-04 11:45:00,77.36,77.46,77.32,77.36,6200.0,63.2464,63.3281,63.2137,63.2464,6200.0
2013-06-04 11:50:00,77.29,77.41,77.24,77.41,6800.0,63.1891,63.2872,63.1483,63.2872,6800.0
2013-06-04 11:55:00,77.36,77.39,77.35,77.38,3600.0,63.2464,63.2709,63.2382,63.2627,3600.0
2013-06-04 12:00:00,77.35,77.35,77.21,77.23,10000.0,63.2382,63.2382,63.1237,63.1401,10000.0
2013-06-04 12:05:00,77.21,77.3,77.21,77.27,4800.0,63.1237,63.1973,63.1237,63.1728,4800.0
2013-06-04 12:10:00,77.25,77.35,77.22,77.3,6200.0,63.1564,63.2382,63.1319,63.1973,6200.0
2013-06-04 12:15:00,77.26,77.27,77.12,77.17,7600.0,63.1646,63.1728,63.0502,63.091,7600.0
2013-06-04 12:20:00,77.19,77.22,77.06,77.07,5600.0,63.1074,63.1319,63.0011,63.0093,5600.0
2013-06-04 12:25:00,77.07,77.07,76.96,76.96,6600.0,63.0093,63.0093,62.9193,62.9193,6600.0
2013-06-04 12:30:00,76.98,77.0,76.92,76.97,3000.0,62.9357,62.9521,62.8866,62.9275,3000.0
2013-06-04 12:35:00,77.01,77.16,77.01,77.16,8200.0,62.9602,63.0829,62.9602,63.0829,8200.0
2013-06-04 12:40:00,77.16,77.16,77.02,77.02,3400.0,63.0829,63.0829,62.9684,62.9684,3400.0
2013-06-04 12:45:00,77.02,77.06,76.96,77.01,4000.0,62.9684,63.0011,62.9193,62.9602,4000.0
2013-06-04 12:50:00,76.98,77.15,76.98,77.09,7000.0,62.9357,63.0747,62.9357,63.0256,7000.0
2013-06-04 12:55:00,77.08,77.14,77.02,77.14,3800.0,63.0175,63.0665,62.9684,63.0665,3800.0
2013-06-04 13:00:00,77.12,77.12,77.02,77.05,5000.0,63.0502,63.0502,62.9684,62.9929,5000.0
2013-06-04 13:05:00,77.05,77.21,77.05,77.2,4400.0,62.9929,63.1237,62.9929,63.1156,4400.0
2013-06-04 13:10:00,77.23,77.25,77.2,77.22,4400.0,63.1401,63.1564,63.1156,63.1319,4400.0
2013-06-04 13:15:00,77.24,77.25,77.17,77.23,5400.0,63.1483,63.1564,63.091,63.1401,5400.0
2013-06-04 13:20:00,77.19,77.19,77.12,77.14,4600.0,63.1074,63.1074,63.0502,63.0665,4600.0
2013-06-04 13:25:00,77.12,77.12,76.84,76.84,12200.0,63.0502,63.0502,62.8212,62.8212,12200.0
2013-06-04 13:30:00,76.85,76.9,76.79,76.9,7800.0,62.8294,62.8703,62.7804,62.8703,7800.0
2013-06-04 13:35:00,76.89,76.89,76.69,76.74,9000.0,62.8621,62.8621,62.6986,62.7395,9000.0
2013-06-04 13:40:00,76.78,76.86,76.78,76.83,5800.0,62.7722,62.8376,62.7722,62.8131,5800.0
2013-06-04 13:45:00,76.86,76.86,76.7,76.7,9800.0,62.8376,62.8376,62.7068,62.7068,9800.0
2013-06-04 13:50:00,76.71,76.83,76.71,76.76,9400.0,62.715,62.8131,62.715,62.7558,9400.0
2013-06-04 13:55:00,76.72,76.78,76.63,76.78,22600.0,62.7231,62.7722,62.6496,62.7722,22600.0
2013-06-04 14:00:00,76.77,76.77,76.54,76.58,23400.0,62.764,62.764,62.576,62.6087,23400.0
2013-06-04 14:05:00,76.58,76.73,76.55,76.55,6800.0,62.6087,62.7313,62.5841,62.5841,6800.0
2013-06-04 14:10:00,76.54,76.6,76.46,76.6,13400.0,62.576,62.625,62.5106,62.625,13400.0
2013-06-04 14:15:00,76.58,76.64,76.5,76.62,8400.0,62.6087,62.6577,62.5433,62.6414,8400.0
2013-06-04 14:20:00,76.65,76.66,76.49,76.51,15200.0,62.6659,62.6741,62.5351,62.5514,15200.0
2013-06-04 14:25:00,76.42,76.56,76.42,76.55,16000.0,62.4779,62.5923,62.4779,62.5841,16000.0
2013-06-04 14:30:00,76.58,76.72,76.57,76.69,11200.0,62.6087,62.7231,62.6005,62.6986,11200.0
2013-06-04 14:35:00,76.67,76.7,76.54,76.61,7400.0,62.6823,62.7068,62.576,62.6332,7400.0
2013-06-04 14:40:00,76.62,76.7,76.6,76.6,7600.0,62.6414,62.7068,62.625,62.625,7600.0
2013-06-04 14:45:00,76.64,76.75,76.64,76.75,8800.0,62.6577,62.7477,62.6577,62.7477,8800.0
2013-06-04 14:50:00,76.76,76.83,76.7,76.75,12000.0,62.7558,62.8131,62.7068,62.7477,12000.0
2013-06-04 14:55:00,76.75,76.76,76.58,76.61,4200.0,62.7477,62.7558,62.6087,62.6332,4200.0
2013-06-04 15:00:00,76.57,76.74,76.56,76.73,13000.0,62.6005,62.7395,62.5923,62.7313,13000.0
2013-06-04 15:05:00,76.71,76.83,76.66,76.75,10200.0,62.715,62.8131,62.6741,62.7477,10200.0
2013-06-04 15:10:00,76.74,76.76,76.6,76.64,12000.0,62.7395,62.7558,62.625,62.6577,12000.0
2013-06-04 15:15:00,76.62,76.64,76.5,76.56,15000.0,62.6414,62.6577,62.5433,62.5923,15000.0
2013-06-04 15:20:00,76.58,76.64,76.53,76.53,15800.0,62.6087,62.6577,62.5678,62.5678,15800.0
2013-06-04 15:25:00,76.53,76.69,76.53,76.63,13200.0,62.5678,62.6986,62.5678,62.6496,13200.0
2013-06-04 15:30:00,76.65,76.86,76.65,76.81,19400.0,62.6659,62.8376,62.6659,62.7967,19400.0
2013-06-04 15:35:00,76.8,76.94,76.77,76.92,16400.0,62.7885,62.903,62.764,62.8866,16400.0
2013-06-04 15:40:00,76.92,76.95,76.85,76.92,17200.0,62.8866,62.9112,62.8294,62.8866,17200.0
2013-06-04 15:45:00,76.93,77.01,76.77,76.77,52600.0,62.8948,62.9602,62.764,62.764,52600.0
2013-06-04 15:50:00,76.79,76.88,76.71,76.79,64400.0,62.7804,62.8539,62.715,62.7804,64400.0
2013-06-04 15:55:00,76.81,76.89,76.76,76.77,81800.0,62.7967,62.8621,62.7558,62.764,81800.0
2013-06-05 09:30:00,76.53,76.53,76.29,76.29,11200.0,62.5678,62.5678,62.3716,62.3716,11200.0
2013-06-05 09:35:00,76.23,76.33,76.16,76.33,4000.0,62.3225,62.4043,62.2653,62.4043,4000.0
2013-06-05 09:40:00,76.35,76.44,76.35,76.36,2400.0,62.4206,62.4942,62.4206,62.4288,2400.0
2013-06-05 09:45:00,76.39,76.73,76.39,76.68,6400.0,62.4533,62.7313,62.4533,62.6904,6400.0
2013-06-05 09:50:00,76.64,76.72,76.59,76.6,4600.0,62.6577,62.7231,62.6169,62.625,4600.0
2013-06-05 09:55:00,76.57,76.57,76.28,76.29,4600.0,62.6005,62.6005,62.3634,62.3716,4600.0
2013-06-05 10:00:00,76.17,76.39,76.17,76.36,12200.0,62.2735,62.4533,62.2735,62.4288,12200.0
2013-06-05 10:05:00,76.47,76.47,76.29,76.29,8200.0,62.5187,62.5187,62.3716,62.3716,8200.0
2013-06-05 10:10:00,76.29,76.31,76.2,76.2,5000.0,62.3716,62.3879,62.298,62.298,5000.0
2013-06-05 10:15:00,76.16,76.16,75.85,75.85,12000.0,62.2653,62.2653,62.0119,62.0119,12000.0
2013-06-05 10:20:00,75.91,75.96,75.85,75.94,6400.0,62.0609,62.1018,62.0119,62.0854,6400.0
2013-06-05 10:25:00,75.98,76.06,75.92,76.06,9200.0,62.1181,62.1835,62.0691,62.1835,9200.0
2013-06-05 10:30:00,76.07,76.07,75.94,75.99,6200.0,62.1917,62.1917,62.0854,62.1263,6200.0
2013-06-05 10:35:00,75.97,75.97,75.86,75.95,1800.0,62.11,62.11,62.02,62.0936,1800.0
2013-06-05 10:40:00,75.94,76.0,75.86,75.86,7000.0,62.0854,62.1345,62.02,62.02,7000.0
2013-06-05 10:45:00,75.89,75.92,75.82,75.83,9400.0,62.0446,62.0691,61.9873,61.9955,9400.0
2013-06-05 10:50:00,75.82,75.84,75.72,75.83,9200.0,61.9873,62.0037,61.9056,61.9955,9200.0
2013-06-05 10:55:00,75.78,75.83,75.78,75.8,2600.0,61.9546,61.9955,61.9546,61.971,2600.0
2013-06-05 11:00:00,75.8,75.81,75.68,75.68,17800.0,61.971,61.9792,61.8729,61.8729,17800.0
2013-06-05 11:05:00,75.68,75.71,75.58,75.64,17600.0,61.8729,61.8974,61.7911,61.8402,17600.0
2013-06-05 11:10:00,75.67,75.67,75.53,75.54,6600.0,61.8647,61.8647,61.7502,61.7584,6600.0
2013-06-05 11:15:00,75.58,75.79,75.56,75.72,12200.0,61.7911,61.9628,61.7748,61.9056,12200.0
2013-06-05 11:20:00,75.75,75.75,75.57,75.74,4400.0,61.9301,61.9301,61.7829,61.9219,4400.0
2013-06-05 11:25:00,75.74,75.74,75.62,75.69,9400.0,61.9219,61.9219,61.8238,61.881,9400.0
2013-06-05 11:30:00,75.62,75.69,75.5,75.54,12200.0,61.8238,61.881,61.7257,61.7584,12200.0
2013-06-05 11:35:00,75.53,75.92,75.51,75.92,22200.0,61.7502,62.0691,61.7339,62.0691,22200.0
2013-06-05 11:40:00,75.89,75.89,75.84,75.87,3000.0,62.0446,62.0446,62.0037,62.0282,3000.0
2013-06-05 11:45:00,75.88,75.92,75.83,75.87,3600.0,62.0364,62.0691,61.9955,62.0282,3600.0
2013-06-05 11:50:00,75.85,75.85,75.67,75.78,5200.0,62.0119,62.0119,61.8647,61.9546,5200.0
2013-06-05 11:55:00,75.78,75.78,75.63,75.69,8600.0,61.9546,61.9546,61.832,61.881,8600.0
2013-06-05 12:00:00,75.68,75.73,75.64,75.66,3200.0,61.8729,61.9138,61.8402,61.8565,3200.0
2013-06-05 12:05:00,75.7,75.71,75.61,75.69,14200.0,61.8892,61.8974,61.8156,61.881,14200.0
2013-06-05 12:10:00,75.71,75.71,75.63,75.63,1800.0,61.8974,61.8974,61.832,61.832,1800.0
2013-06-05 12:15:00,75.63,75.7,75.63,75.7,12200.0,61.832,61.8892,61.832,61.8892,12200.0
2013-06-05 12:20:00,75.69,75.73,75.69,75.73,2200.0,61.881,61.9138,61.881,61.9138,2200.0
2013-06-05 12:25:00,75.73,75.86,75.73,75.73,4800.0,61.9138,62.02,61.9138,61.9138,4800.0
2013-06-05 12:30:00,75.73,75.75,75.63,75.63,17200.0,61.9138,61.9301,61.832,61.832,17200.0
2013-06-05 12:35:00,75.63,75.67,75.63,75.63,18600.0,61.832,61.8647,61.832,61.832,18600.0
2013-06-05 12:40:00,75.63,75.66,75.58,75.6,18800.0,61.832,61.8565,61.7911,61.8075,18800.0
2013-06-05 12:45:00,75.58,75.69,75.58,75.63,15000.0,61.7911,61.881,61.7911,61.832,15000.0
2013-06-05 12:50:00,75.64,75.64,75.6,75.63,1800.0,61.8402,61.8402,61.8075,61.832,1800.0
2013-06-05 12:55:00,75.61,75.64,75.58,75.61,4800.0,61.8156,61.8402,61.7911,61.8156,4800.0
2013-06-05 13:00:00,75.58,75.59,75.51,75.57,18000.0,61.7911,61.7993,61.7339,61.7829,18000.0
2013-06-05 13:05:00,75.58,75.7,75.58,75.69,4200.0,61.7911,61.8892,61.7911,61.881,4200.0
2013-06-05 13:10:00,75.66,75.69,75.63,75.66,5600.0,61.8565,61.881,61.832,61.8565,5600.0
2013-06-05 13:15:00,75.66,75.7,75.61,75.7,8400.0,61.8565,61.8892,61.8156,61.8892,8400.0
2013-06-05 13:20:00,75.67,75.7,75.56,75.58,22000.0,61.8647,61.8892,61.7748,61.7911,22000.0
2013-06-05 13:25:00,75.6,75.64,75.56,75.64,7000.0,61.8075,61.8402,61.7748,61.8402,7000.0
2013-06-05 13:30:00,75.65,75.7,75.64,75.69,8000.0,61.8483,61.8892,61.8402,61.881,8000.0
2013-06-05 13:35:00,75.7,75.77,75.69,75.77,8600.0,61.8892,61.9465,61.881,61.9465,8600.0
2013-06-05 13:40:00,75.77,75.83,75.76,75.79,8800.0,61.9465,61.9955,61.9383,61.9628,8800.0
2013-06-05 13:45:00,75.8,75.83,75.74,75.74,8600.0,61.971,61.9955,61.9219,61.9219,8600.0
2013-06-05 13:50:00,75.7,75.7,75.67,75.69,2800.0,61.8892,61.8892,61.8647,61.881,2800.0
2013-06-05 13:55:00,75.69,75.7,75.56,75.6,7000.0,61.881,61.8892,61.7748,61.8075,7000.0
2013-06-05 14:00:00,75.61,75.64,75.51,75.57,15800.0,61.8156,61.8402,61.7339,61.7829,15800.0
2013-06-05 14:05:00,75.51,75.71,75.51,75.7,10600.0,61.7339,61.8974,61.7339,61.8892,10600.0
2013-06-05 14:10:00,75.67,75.73,75.56,75.6,11000.0,61.8647,61.9138,61.7748,61.8075,11000.0
2013-06-05 14:15:00,75.58,75.59,75.55,75.57,6800.0,61.7911,61.7993,61.7666,61.7829,6800.0
2013-06-05 14:20:00,75.57,75.57,75.41,75.41,11000.0,61.7829,61.7829,61.6521,61.6521,11000.0
2013-06-05 14:25:00,75.36,75.46,75.36,75.36,18000.0,61.6113,61.693,61.6113,61.6113,18000.0
2013-06-05 14:30:00,75.37,75.41,75.33,75.39,9600.0,61.6194,61.6521,61.5867,61.6358,9600.0
2013-06-05 14:35:00,75.39,75.48,75.39,75.45,6600.0,61.6358,61.7094,61.6358,61.6848,6600.0
2013-06-05 14:40:00,75.45,75.52,75.45,75.46,6200.0,61.6848,61.7421,61.6848,61.693,6200.0
2013-06-05 14:45:00,75.47,75.53,75.47,75.5,3800.0,61.7012,61.7502,61.7012,61.7257,3800.0
2013-06-05 14:50:00,75.5,75.61,75.45,75.46,8200.0,61.7257,61.8156,61.6848,61.693,8200.0
2013-06-05 14:55:00,75.47,75.47,75.38,75.44,8400.0,61.7012,61.7012,61.6276,61.6767,8400.0
2013-06-05 15:00:00,75.45,75.49,75.36,75.36,8200.0,61.6848,61.7175,61.6113,61.6113,8200.0
2013-06-05 15:05:00,75.35,75.36,75.28,75.3,8600.0,61.6031,61.6113,61.5458,61.5622,8600.0
2013-06-05 15:10:00,75.28,75.31,75.21,75.31,19600.0,61.5458,61.5704,61.4886,61.5704,19600.0
2013-06-05 15:15:00,75.29,75.38,75.19,75.23,34800.0,61.554,61.6276,61.4723,61.505,34800.0
2013-06-05 15:20:00,75.22,75.24,75.13,75.22,50000.0,61.4968,61.5131,61.4232,61.4968,50000.0
2013-06-05 15:25:00,75.27,75.36,75.25,75.36,24000.0,61.5377,61.6113,61.5213,61.6113,24000.0
2013-06-05 15:30:00,75.35,75.37,75.1,75.25,50000.0,61.6031,61.6194,61.3987,61.5213,50000.0
2013-06-05 15:35:00,75.25,75.46,75.25,75.33,33400.0,61.5213,61.693,61.5213,61.5867,33400.0
2013-06-05 15:40:00,75.35,75.35,75.12,75.17,34600.0,61.6031,61.6031,61.415,61.4559,34600.0
2013-06-05 15:45:00,75.17,75.26,75.16,75.17,35000.0,61.4559,61.5295,61.4477,61.4559,35000.0
2013-06-05 15:50:00,75.14,75.24,75.08,75.08,54000.0,61.4314,61.5131,61.3823,61.3823,54000.0
2013-06-05 15:55:00,75.11,75.2,74.97,75.0,114000.0,61.4069,61.4804,61.2924,61.3169,114000.0
2013-06-06 09:30:00,74.58,74.97,74.52,74.77,36600.0,60.9736,61.2924,60.9245,61.1289,36600.0
2013-06-06 09:35:00,74.62,75.09,74.62,75.09,14800.0,61.0063,61.3905,61.0063,61.3905,14800.0
2013-06-06 09:40:00,75.05,75.14,75.02,75.06,28800.0,61.3578,61.4314,61.3333,61.366,28800.0
2013-06-06 09:45:00,75.1,75.1,74.98,75.07,2000.0,61.3987,61.3987,61.3006,61.3742,2000.0
2013-06-06 09:50:00,74.92,74.95,74.75,74.79,10800.0,61.2515,61.2761,61.1125,61.1452,10800.0
2013-06-06 09:55:00,74.79,75.06,74.7,75.06,8200.0,61.1452,61.366,61.0717,61.366,8200.0
2013-06-06 10:00:00,75.07,75.35,75.07,75.21,8600.0,61.3742,61.6031,61.3742,61.4886,8600.0
2013-06-06 10:05:00,75.14,75.14,74.92,75.03,8200.0,61.4314,61.4314,61.2515,61.3415,8200.0
2013-06-06 10:10:00,74.95,75.04,74.94,74.99,31800.0,61.2761,61.3496,61.2679,61.3088,31800.0
2013-06-06 10:15:00,74.97,75.09,74.97,75.01,5200.0,61.2924,61.3905,61.2924,61.3251,5200.0
2013-06-06 10:20:00,75.08,75.2,75.08,75.15,7600.0,61.3823,61.4804,61.3823,61.4396,7600.0
2013-06-06 10:25:00,75.08,75.18,74.96,75.08,8000.0,61.3823,61.4641,61.2842,61.3823,8000.0
2013-06-06 10:30:00,75.17,75.24,75.12,75.24,5600.0,61.4559,61.5131,61.415,61.5131,5600.0
2013-06-06 10:35:00,75.26,75.29,75.11,75.13,3800.0,61.5295,61.554,61.4069,61.4232,3800.0
2013-06-06 10:40:00,75.17,75.26,75.03,75.25,9000.0,61.4559,61.5295,61.3415,61.5213,9000.0
2013-06-06 10:45:00,75.23,75.37,75.21,75.37,1600.0,61.505,61.6194,61.4886,61.6194,1600.0
2013-06-06 10:50:00,75.3,75.34,75.25,75.28,7200.0,61.5622,61.5949,61.5213,61.5458,7200.0
2013-06-06 10:55:00,75.3,75.49,75.3,75.49,4600.0,61.5622,61.7175,61.5622,61.7175,4600.0
2013-06-06 11:00:00,75.49,75.53,75.46,75.46,7200.0,61.7175,61.7502,61.693,61.693,7200.0
2013-06-06 11:05:00,75.49,75.58,75.46,75.47,2600.0,61.7175,61.7911,61.693,61.7012,2600.0
2013-06-06 11:10:00,75.49,75.5,75.49,75.49,1400.0,61.7175,61.7257,61.7175,61.7175,1400.0
2013-06-06 11:15:00,75.49,75.6,75.47,75.52,5600.0,61.7175,61.8075,61.7012,61.7421,5600.0
2013-06-06 11:20:00,75.57,75.61,75.54,75.54,5000.0,61.7829,61.8156,61.7584,61.7584,5000.0
2013-06-06 11:25:00,75.54,75.61,75.48,75.57,4400.0,61.7584,61.8156,61.7094,61.7829,4400.0
2013-06-06 11:30:00,75.56,75.67,75.55,75.61,6600.0,61.7748,61.8647,61.7666,61.8156,6600.0
2013-06-06 11:35:00,75.65,75.77,75.61,75.77,2000.0,61.8483,61.9465,61.8156,61.9465,2000.0
2013-06-06 11:40:00,75.77,75.79,75.69,75.69,6200.0,61.9465,61.9628,61.881,61.881,6200.0
2013-06-06 11:45:00,75.61,75.73,75.61,75.73,2200.0,61.8156,61.9138,61.8156,61.9138,2200.0
2013-06-06 11:50:00,75.72,75.72,75.58,75.6,1800.0,61.9056,61.9056,61.7911,61.8075,1800.0
2013-06-06 11:55:00,75.64,75.64,75.32,75.33,48400.0,61.8402,61.8402,61.5786,61.5867,48400.0
2013-06-06 12:00:00,75.32,75.42,75.25,75.25,12600.0,61.5786,61.6603,61.5213,61.5213,12600.0
2013-06-06 12:05:00,75.28,75.32,75.25,75.25,4800.0,61.5458,61.5786,61.5213,61.5213,4800.0
2013-06-06 12:10:00,75.22,75.34,75.19,75.29,2600.0,61.4968,61.5949,61.4723,61.554,2600.0
2013-06-06 12:15:00,75.26,75.41,75.21,75.24,25000.0,61.5295,61.6521,61.4886,61.5131,25000.0
2013-06-06 12:20:00,75.21,75.31,75.16,75.24,18200.0,61.4886,61.5704,61.4477,61.5131,18200.0
2013-06-06 12:25:00,75.23,75.26,74.95,75.14,17000.0,61.505,61.5295,61.2761,61.4314,17000.0
2013-06-06 12:30:00,75.14,75.26,75.05,75.26,8600.0,61.4314,61.5295,61.3578,61.5295,8600.0
2013-06-06 12:35:00,75.29,75.32,75.26,75.3,2800.0,61.554,61.5786,61.5295,61.5622,2800.0
2013-06-06 12:40:00,75.32,75.37,75.31,75.37,2400.0,61.5786,61.6194,61.5704,61.6194,2400.0
2013-06-06 12:45:00,75.28,75.32,75.23,75.25,2000.0,61.5458,61.5786,61.505,61.5213,2000.0
2013-06-06 12:50:00,75.32,75.32,75.13,75.26,5200.0,61.5786,61.5786,61.4232,61.5295,5200.0
2013-06-06 12:55:00,75.28,75.28,75.14,75.25,1200.0,61.5458,61.5458,61.4314,61.5213,1200.0
2013-06-06 13:00:00,75.29,75.34,75.28,75.28,4000.0,61.554,61.5949,61.5458,61.5458,4000.0
2013-06-06 13:05:00,75.22,75.55,75.21,75.49,12400.0,61.4968,61.7666,61.4886,61.7175,12400.0
2013-06-06 13:10:00,75.51,75.64,75.5,75.61,6600.0,61.7339,61.8402,61.7257,61.8156,6600.0
2013-06-06 13:15:00,75.63,75.73,75.63,75.71,12400.0,61.832,61.9138,61.832,61.8974,12400.0
2013-06-06 13:20:00,75.64,75.64,75.55,75.58,1400.0,61.8402,61.8402,61.7666,61.7911,1400.0
2013-06-06 13:25:00,75.56,75.56,75.4,75.44,1800.0,61.7748,61.7748,61.644,61.6767,1800.0
2013-06-06 13:30:00,75.4,75.52,75.4,75.51,3000.0,61.644,61.7421,61.644,61.7339,3000.0
2013-06-06 13:35:00,75.54,75.66,75.54,75.58,4400.0,61.7584,61.8565,61.7584,61.7911,4400.0
2013-06-06 13:40:00,75.62,75.62,75.52,75.53,7200.0,61.8238,61.8238,61.7421,61.7502,7200.0
2013-06-06 13:45:00,75.64,75.69,75.6,75.67,3200.0,61.8402,61.881,61.8075,61.8647,3200.0
2013-06-06 13:50:00,75.64,75.64,75.56,75.64,3000.0,61.8402,61.8402,61.7748,61.8402,3000.0
2013-06-06 13:55:00,75.57,75.57,75.5,75.53,2400.0,61.7829,61.7829,61.7257,61.7502,2400.0
2013-06-06 14:00:00,75.6,75.62,75.29,75.33,9000.0,61.8075,61.8238,61.554,61.5867,9000.0
2013-06-06 14:05:00,75.33,75.53,75.33,75.39,8200.0,61.5867,61.7502,61.5867,61.6358,8200.0
2013-06-06 14:10:00,75.39,75.55,75.36,75.36,5200.0,61.6358,61.7666,61.6113,61.6113,5200.0
2013-06-06 14:15:00,75.35,75.38,75.26,75.35,9200.0,61.6031,61.6276,61.5295,61.6031,9200.0
2013-06-06 14:20:00,75.36,75.45,75.36,75.45,8400.0,61.6113,61.6848,61.6113,61.6848,8400.0
2013-06-06 14:25:00,75.46,75.62,75.46,75.58,3200.0,61.693,61.8238,61.693,61.7911,3200.0
2013-06-06 14:30:00,75.65,75.65,75.44,75.44,6600.0,61.8483,61.8483,61.6767,61.6767,6600.0
2013-06-06 14:35:00,75.4,75.52,75.39,75.47,8000.0,61.644,61.7421,61.6358,61.7012,8000.0
2013-06-06 14:40:00,75.49,75.58,75.46,75.57,10200.0,61.7175,61.7911,61.693,61.7829,10200.0
2013-06-06 14:45:00,75.54,75.58,75.46,75.52,7200.0,61.7584,61.7911,61.693,61.7421,7200.0
2013-06-06 14:50:00,75.61,75.68,75.46,75.48,13600.0,61.8156,61.8729,61.693,61.7094,13600.0
2013-06-06 14:55:00,75.46,75.5,75.42,75.48,7000.0,61.693,61.7257,61.6603,61.7094,7000.0
2013-06-06 15:00:00,75.47,75.54,75.42,75.49,13800.0,61.7012,61.7584,61.6603,61.7175,13800.0
2013-06-06 15:05:00,75.49,75.55,75.38,75.39,14000.0,61.7175,61.7666,61.6276,61.6358,14000.0
2013-06-06 15:10:00,75.39,75.42,75.27,75.33,13400.0,61.6358,61.6603,61.5377,61.5867,13400.0
2013-06-06 15:15:00,75.3,75.39,75.28,75.31,8800.0,61.5622,61.6358,61.5458,61.5704,8800.0
2013-06-06 15:20:00,75.33,75.45,75.27,75.45,10200.0,61.5867,61.6848,61.5377,61.6848,10200.0
2013-06-06 15:25:00,75.44,75.58,75.42,75.56,9400.0,61.6767,61.7911,61.6603,61.7748,9400.0
2013-06-06 15:30:00,75.58,75.66,75.56,75.56,12000.0,61.7911,61.8565,61.7748,61.7748,12000.0
2013-06-06 15:35:00,75.58,75.63,75.54,75.56,13800.0,61.7911,61.832,61.7584,61.7748,13800.0
2013-06-06 15:40:00,75.57,75.62,75.5,75.62,9000.0,61.7829,61.8238,61.7257,61.8238,9000.0
2013-06-06 15:45:00,75.63,75.64,75.55,75.58,25800.0,61.832,61.8402,61.7666,61.7911,25800.0
2013-06-06 15:50:00,75.6,75.66,75.54,75.63,38400.0,61.8075,61.8565,61.7584,61.832,38400.0
2013-06-06 15:55:00,75.64,75.69,75.58,75.63,89800.0,61.8402,61.881,61.7911,61.832,89800.0
2013-06-07 09:30:00,76.55,76.73,76.26,76.52,47400.0,62.5841,62.7313,62.3471,62.5596,47400.0
2013-06-07 09:35:00,76.42,76.75,76.42,76.55,34800.0,62.4779,62.7477,62.4779,62.5841,34800.0
2013-06-07 09:40:00,76.51,76.75,76.39,76.39,80000.0,62.5514,62.7477,62.4533,62.4533,80000.0
2013-06-07 09:45:00,76.47,76.73,76.44,76.55,51000.0,62.5187,62.7313,62.4942,62.5841,51000.0
2013-06-07 09:50:00,76.52,76.74,76.51,76.69,18000.0,62.5596,62.7395,62.5514,62.6986,18000.0
2013-06-07 09:55:00,76.69,76.75,76.61,76.64,32000.0,62.6986,62.7477,62.6332,62.6577,32000.0
2013-06-07 10:00:00,76.67,76.76,76.58,76.76,16400.0,62.6823,62.7558,62.6087,62.7558,16400.0
2013-06-07 10:05:00,76.73,77.14,76.72,77.07,35200.0,62.7313,63.0665,62.7231,63.0093,35200.0
2013-06-07 10:10:00,77.13,77.49,77.12,77.48,23600.0,63.0583,63.3527,63.0502,63.3445,23600.0
2013-06-07 10:15:00,77.43,77.43,77.19,77.27,10800.0,63.3036,63.3036,63.1074,63.1728,10800.0
2013-06-07 10:20:00,77.23,77.38,77.18,77.32,14000.0,63.1401,63.2627,63.0992,63.2137,14000.0
2013-06-07 10:25:00,77.35,77.5,77.32,77.39,18200.0,63.2382,63.3608,63.2137,63.2709,18200.0
2013-06-07 10:30:00,77.41,77.46,77.34,77.42,9800.0,63.2872,63.3281,63.23,63.2954,9800.0
2013-06-07 10:35:00,77.46,77.46,77.35,77.38,8200.0,63.3281,63.3281,63.2382,63.2627,8200.0
2013-06-07 10:40:00,77.38,77.45,77.35,77.41,9600.0,63.2627,63.32,63.2382,63.2872,9600.0
2013-06-07 10:45:00,77.42,77.42,77.35,77.36,20600.0,63.2954,63.2954,63.2382,63.2464,20600.0
2013-06-07 10:50:00,77.38,77.42,77.3,77.36,14000.0,63.2627,63.2954,63.1973,63.2464,14000.0
2013-06-07 10:55:00,77.43,77.44,77.37,77.39,20600.0,63.3036,63.3118,63.2545,63.2709,20600.0
2013-06-07 11:00:00,77.4,77.48,77.39,77.46,12200.0,63.2791,63.3445,63.2709,63.3281,12200.0
2013-06-07 11:05:00,77.45,77.52,77.39,77.51,27200.0,63.32,63.3772,63.2709,63.369,27200.0
2013-06-07 11:10:00,77.52,77.52,77.38,77.45,11800.0,63.3772,63.3772,63.2627,63.32,11800.0
2013-06-07 11:15:00,77.46,77.55,77.44,77.47,22800.0,63.3281,63.4017,63.3118,63.3363,22800.0
2013-06-07 11:20:00,77.48,77.61,77.42,77.58,17000.0,63.3445,63.4508,63.2954,63.4262,17000.0
2013-06-07 11:25:00,77.61,77.64,77.55,77.57,16400.0,63.4508,63.4753,63.4017,63.4181,16400.0
2013-06-07 11:30:00,77.61,77.67,77.56,77.6,18400.0,63.4508,63.4998,63.4099,63.4426,18400.0
2013-06-07 11:35:00,77.6,77.64,77.55,77.55,17600.0,63.4426,63.4753,63.4017,63.4017,17600.0
2013-06-07 11:40:00,77.49,77.57,77.48,77.56,13600.0,63.3527,63.4181,63.3445,63.4099,13600.0
2013-06-07 11:45:00,77.56,77.6,77.53,77.55,19000.0,63.4099,63.4426,63.3854,63.4017,19000.0
2013-06-07 11:50:00,77.55,77.63,77.52,77.56,15000.0,63.4017,63.4671,63.3772,63.4099,15000.0
2013-06-07 11:55:00,77.56,77.57,77.52,77.53,5200.0,63.4099,63.4181,63.3772,63.3854,5200.0
2013-06-07 12:00:00,77.53,77.55,77.44,77.48,8000.0,63.3854,63.4017,63.3118,63.3445,8000.0
2013-06-07 12:05:00,77.46,77.56,77.45,77.55,10600.0,63.3281,63.4099,63.32,63.4017,10600.0
2013-06-07 12:10:00,77.58,77.58,77.48,77.52,6600.0,63.4262,63.4262,63.3445,63.3772,6600.0
2013-06-07 12:15:00,77.51,77.54,77.46,77.54,3400.0,63.369,63.3935,63.3281,63.3935,3400.0
2013-06-07 12:20:00,77.56,77.6,77.5,77.54,6600.0,63.4099,63.4426,63.3608,63.3935,6600.0
2013-06-07 12:25:00,77.57,77.6,77.51,77.55,9600.0,63.4181,63.4426,63.369,63.4017,9600.0
2013-06-07 12:30:00,77.55,77.55,77.46,77.5,11200.0,63.4017,63.4017,63.3281,63.3608,11200.0
2013-06-07 12:35:00,77.51,77.51,77.44,77.45,5800.0,63.369,63.369,63.3118,63.32,5800.0
2013-06-07 12:40:00,77.48,77.48,77.4,77.4,2400.0,63.3445,63.3445,63.2791,63.2791,2400.0
2013-06-07 12:45:00,77.33,77.36,77.32,77.35,4800.0,63.2218,63.2464,63.2137,63.2382,4800.0
2013-06-07 12:50:00,77.36,77.4,77.31,77.31,6800.0,63.2464,63.2791,63.2055,63.2055,6800.0
2013-06-07 12:55:00,77.33,77.41,77.33,77.37,4000.0,63.2218,63.2872,63.2218,63.2545,4000.0
2013-06-07 13:00:00,77.39,77.43,77.38,77.39,15200.0,63.2709,63.3036,63.2627,63.2709,15200.0
2013-06-07 13:05:00,77.39,77.39,77.3,77.3,7400.0,63.2709,63.2709,63.1973,63.1973,7400.0
2013-06-07 13:10:00,77.32,77.38,77.31,77.38,4800.0,63.2137,63.2627,63.2055,63.2627,4800.0
2013-06-07 13:15:00,77.39,77.39,77.35,77.35,5800.0,63.2709,63.2709,63.2382,63.2382,5800.0
2013-06-07 13:20:00,77.36,77.37,77.3,77.3,7200.0,63.2464,63.2545,63.1973,63.1973,7200.0
2013-06-07 13:25:00,77.3,77.31,77.19,77.29,10400.0,63.1973,63.2055,63.1074,63.1891,10400.0
2013-06-07 13:30:00,77.31,77.38,77.23,77.24,9000.0,63.2055,63.2627,63.1401,63.1483,9000.0
2013-06-07 13:35:00,77.24,77.39,77.24,77.36,8600.0,63.1483,63.2709,63.1483,63.2464,8600.0
2013-06-07 13:40:00,77.36,77.39,77.26,77.26,8400.0,63.2464,63.2709,63.1646,63.1646,8400.0
2013-06-07 13:45:00,77.28,77.29,77.21,77.26,27000.0,63.181,63.1891,63.1237,63.1646,27000.0
2013-06-07 13:50:00,77.26,77.29,77.21,77.29,13000.0,63.1646,63.1891,63.1237,63.1891,13000.0
2013-06-07 13:55:00,77.27,77.27,77.1,77.1,8200.0,63.1728,63.1728,63.0338,63.0338,8200.0
2013-06-07 14:00:00,77.1,77.22,77.06,77.16,7200.0,63.0338,63.1319,63.0011,63.0829,7200.0
2013-06-07 14:05:00,77.14,77.14,77.07,77.13,6400.0,63.0665,63.0665,63.0093,63.0583,6400.0
2013-06-07 14:10:00,77.11,77.11,76.98,77.1,9600.0,63.042,63.042,62.9357,63.0338,9600.0
2013-06-07 14:15:00,77.08,77.1,77.03,77.05,3400.0,63.0175,63.0338,62.9766,62.9929,3400.0
2013-06-07 14:20:00,77.04,77.05,76.92,76.92,10000.0,62.9848,62.9929,62.8866,62.8866,10000.0
2013-06-07 14:25:00,76.92,77.01,76.83,77.01,12800.0,62.8866,62.9602,62.8131,62.9602,12800.0
2013-06-07 14:30:00,76.99,77.08,76.99,77.08,8400.0,62.9439,63.0175,62.9439,63.0175,8400.0
2013-06-07 14:35:00,77.08,77.13,77.07,77.07,4800.0,63.0175,63.0583,63.0093,63.0093,4800.0
2013-06-07 14:40:00,77.09,77.13,77.08,77.13,9800.0,63.0256,63.0583,63.0175,63.0583,9800.0
2013-06-07 14:45:00,77.11,77.27,77.11,77.27,15200.0,63.042,63.1728,63.042,63.1728,15200.0
2013-06-07 14:50:00,77.25,77.29,77.19,77.26,9000.0,63.1564,63.1891,63.1074,63.1646,9000.0
2013-06-07 14:55:00,77.27,77.27,77.19,77.24,3400.0,63.1728,63.1728,63.1074,63.1483,3400.0
2013-06-07 15:00:00,77.21,77.3,77.21,77.3,17000.0,63.1237,63.1973,63.1237,63.1973,17000.0
2013-06-07 15:05:00,77.27,77.28,77.21,77.24,10200.0,63.1728,63.181,63.1237,63.1483,10200.0
2013-06-07 15:10:00,77.22,77.26,77.14,77.16,8200.0,63.1319,63.1646,63.0665,63.0829,8200.0
2013-06-07 15:15:00,77.13,77.28,77.13,77.24,25600.0,63.0583,63.181,63.0583,63.1483,25600.0
2013-06-07 15:20:00,77.2,77.26,77.17,77.2,15000.0,63.1156,63.1646,63.091,63.1156,15000.0
2013-06-07 15:25:00,77.21,77.26,77.17,77.26,22600.0,63.1237,63.1646,63.091,63.1646,22600.0
2013-06-07 15:30:00,77.25,77.27,77.17,77.19,13000.0,63.1564,63.1728,63.091,63.1074,13000.0
2013-06-07 15:35:00,77.19,77.25,77.17,77.2,23000.0,63.1074,63.1564,63.091,63.1156,23000.0
2013-06-07 15:40:00,77.22,77.28,77.21,77.26,29600.0,63.1319,63.181,63.1237,63.1646,29600.0
2013-06-07 15:45:00,77.27,77.41,77.26,77.37,18600.0,63.1728,63.2872,63.1646,63.2545,18600.0
2013-06-07 15:50:00,77.39,77.44,77.29,77.39,31000.0,63.2709,63.3118,63.1891,63.2709,31000.0
2013-06-07 15:55:00,77.42,77.54,77.35,77.45,75200.0,63.2954,63.3935,63.2382,63.32,75200.0
2013-06-10 09:30:00,78.0,78.0,77.54,77.54,23400.0,63.7696,63.7696,63.3935,63.3935,23400.0
2013-06-10 09:35:00,77.54,77.55,77.11,77.11,13000.0,63.3935,63.4017,63.042,63.042,13000.0
2013-06-10 09:40:00,77.24,77.29,77.14,77.25,11800.0,63.1483,63.1891,63.0665,63.1564,11800.0
2013-06-10 09:45:00,77.25,77.29,77.13,77.29,8200.0,63.1564,63.1891,63.0583,63.1891,8200.0
2013-06-10 09:50:00,77.36,77.44,77.35,77.39,5800.0,63.2464,63.3118,63.2382,63.2709,5800.0
2013-06-10 09:55:00,77.41,77.5,77.28,77.3,5200.0,63.2872,63.3608,63.181,63.1973,5200.0
2013-06-10 10:00:00,77.19,77.3,77.04,77.14,4800.0,63.1074,63.1973,62.9848,63.0665,4800.0
2013-06-10 10:05:00,77.05,77.22,77.02,77.22,10600.0,62.9929,63.1319,62.9684,63.1319,10600.0
2013-06-10 10:10:00,77.11,77.15,77.03,77.13,5200.0,63.042,63.0747,62.9766,63.0583,5200.0
2013-06-10 10:15:00,77.11,77.35,77.09,77.35,8000.0,63.042,63.2382,63.0256,63.2382,8000.0
2013-06-10 10:20:00,77.29,77.39,77.26,77.39,11000.0,63.1891,63.2709,63.1646,63.2709,11000.0
2013-06-10 10:25:00,77.45,77.58,77.41,77.47,11800.0,63.32,63.4262,63.2872,63.3363,11800.0
2013-06-10 10:30:00,77.46,77.58,77.44,77.58,3600.0,63.3281,63.4262,63.3118,63.4262,3600.0
2013-06-10 10:35:00,77.55,77.71,77.53,77.65,6800.0,63.4017,63.5325,63.3854,63.4835,6800.0
2013-06-10 10:40:00,77.52,77.53,77.46,77.52,3000.0,63.3772,63.3854,63.3281,63.3772,3000.0
2013-06-10 10:45:00,77.45,77.45,77.3,77.3,2000.0,63.32,63.32,63.1973,63.1973,2000.0
2013-06-10 10:50:00,77.3,77.32,77.26,77.26,2800.0,63.1973,63.2137,63.1646,63.1646,2800.0
2013-06-10 10:55:00,77.27,77.27,77.11,77.21,6800.0,63.1728,63.1728,63.042,63.1237,6800.0
2013-06-10 11:00:00,77.22,77.32,77.22,77.32,1800.0,63.1319,63.2137,63.1319,63.2137,1800.0
2013-06-10 11:05:00,77.29,77.32,77.26,77.26,5000.0,63.1891,63.2137,63.1646,63.1646,5000.0
2013-06-10 11:10:00,77.2,77.26,77.18,77.24,3600.0,63.1156,63.1646,63.0992,63.1483,3600.0
2013-06-10 11:15:00,77.25,77.25,77.14,77.14,1800.0,63.1564,63.1564,63.0665,63.0665,1800.0
2013-06-10 11:20:00,77.16,77.24,77.14,77.24,8200.0,63.0829,63.1483,63.0665,63.1483,8200.0
2013-06-10 11:25:00,77.26,77.28,77.16,77.16,4400.0,63.1646,63.181,63.0829,63.0829,4400.0
2013-06-10 11:30:00,77.13,77.16,77.07,77.07,3000.0,63.0583,63.0829,63.0093,63.0093,3000.0
2013-06-10 11:35:00,77.13,77.13,77.04,77.05,3200.0,63.0583,63.0583,62.9848,62.9929,3200.0
2013-06-10 11:40:00,77.08,77.15,77.08,77.15,4200.0,63.0175,63.0747,63.0175,63.0747,4200.0
2013-06-10 11:45:00,77.16,77.31,77.12,77.29,6000.0,63.0829,63.2055,63.0502,63.1891,6000.0
2013-06-10 11:50:00,77.21,77.21,77.16,77.2,1000.0,63.1237,63.1237,63.0829,63.1156,1000.0
2013-06-10 11:55:00,77.19,77.19,77.03,77.05,3000.0,63.1074,63.1074,62.9766,62.9929,3000.0
2013-06-10 12:00:00,77.01,77.14,77.01,77.14,3200.0,62.9602,63.0665,62.9602,63.0665,3200.0
2013-06-10 12:05:00,77.14,77.19,77.11,77.14,3800.0,63.0665,63.1074,63.042,63.0665,3800.0
2013-06-10 12:10:00,77.08,77.16,77.04,77.14,2400.0,63.0175,63.0829,62.9848,63.0665,2400.0
2013-06-10 12:15:00,77.06,77.14,77.06,77.12,3000.0,63.0011,63.0665,63.0011,63.0502,3000.0
2013-06-10 12:20:00,77.13,77.27,77.13,77.19,7800.0,63.0583,63.1728,63.0583,63.1074,7800.0
2013-06-10 12:25:00,77.2,77.2,77.14,77.14,2400.0,63.1156,63.1156,63.0665,63.0665,2400.0
2013-06-10 12:30:00,77.13,77.14,77.09,77.09,2000.0,63.0583,63.0665,63.0256,63.0256,2000.0
2013-06-10 12:35:00,77.1,77.11,77.07,77.08,3200.0,63.0338,63.042,63.0093,63.0175,3200.0
2013-06-10 12:40:00,77.04,77.06,77.01,77.06,1200.0,62.9848,63.0011,62.9602,63.0011,1200.0
2013-06-10 12:45:00,77.05,77.08,76.95,76.98,6800.0,62.9929,63.0175,62.9112,62.9357,6800.0
2013-06-10 12:50:00,76.95,76.95,76.89,76.89,4000.0,62.9112,62.9112,62.8621,62.8621,4000.0
2013-06-10 12:55:00,76.88,76.98,76.88,76.94,2600.0,62.8539,62.9357,62.8539,62.903,2600.0
2013-06-10 13:00:00,76.92,77.04,76.92,77.02,4000.0,62.8866,62.9848,62.8866,62.9684,4000.0
2013-06-10 13:05:00,77.04,77.04,76.95,76.95,3600.0,62.9848,62.9848,62.9112,62.9112,3600.0
2013-06-10 13:10:00,76.96,76.96,76.86,76.89,1400.0,62.9193,62.9193,62.8376,62.8621,1400.0
2013-06-10 13:15:00,76.86,76.92,76.86,76.87,6000.0,62.8376,62.8866,62.8376,62.8458,6000.0
2013-06-10 13:20:00,76.91,76.93,76.83,76.86,5000.0,62.8785,62.8948,62.8131,62.8376,5000.0
2013-06-10 13:25:00,76.86,76.92,76.84,76.92,3800.0,62.8376,62.8866,62.8212,62.8866,3800.0
2013-06-10 13:30:00,76.86,76.88,76.76,76.79,4600.0,62.8376,62.8539,62.7558,62.7804,4600.0
2013-06-10 13:35:00,76.78,76.85,76.72,76.85,5800.0,62.7722,62.8294,62.7231,62.8294,5800.0
2013-06-10 13:40:00,76.82,76.82,76.72,76.79,2800.0,62.8049,62.8049,62.7231,62.7804,2800.0
2013-06-10 13:45:00,76.85,76.85,76.69,76.72,4400.0,62.8294,62.8294,62.6986,62.7231,4400.0
2013-06-10 13:50:00,76.73,76.75,76.67,76.67,4600.0,62.7313,62.7477,62.6823,62.6823,4600.0
2013-06-10 13:55:00,76.74,76.78,76.71,76.75,4000.0,62.7395,62.7722,62.715,62.7477,4000.0
2013-06-10 14:00:00,76.76,76.79,76.69,76.69,14800.0,62.7558,62.7804,62.6986,62.6986,14800.0
2013-06-10 14:05:00,76.69,76.74,76.66,76.68,5400.0,62.6986,62.7395,62.6741,62.6904,5400.0
2013-06-10 14:10:00,76.69,76.69,76.55,76.58,9600.0,62.6986,62.6986,62.5841,62.6087,9600.0
2013-06-10 14:15:00,76.62,76.69,76.62,76.65,5400.0,62.6414,62.6986,62.6414,62.6659,5400.0
2013-06-10 14:20:00,76.65,76.71,76.64,76.7,5600.0,62.6659,62.715,62.6577,62.7068,5600.0
2013-06-10 14:25:00,76.74,76.9,76.74,76.79,12600.0,62.7395,62.8703,62.7395,62.7804,12600.0
2013-06-10 14:30:00,76.79,76.89,76.78,76.89,4000.0,62.7804,62.8621,62.7722,62.8621,4000.0
2013-06-10 14:35:00,76.88,76.91,76.86,76.89,4000.0,62.8539,62.8785,62.8376,62.8621,4000.0
2013-06-10 14:40:00,76.88,76.89,76.83,76.86,5000.0,62.8539,62.8621,62.8131,62.8376,5000.0
2013-06-10 14:45:00,76.79,76.92,76.79,76.92,5800.0,62.7804,62.8866,62.7804,62.8866,5800.0
2013-06-10 14:50:00,76.92,77.02,76.92,77.02,4400.0,62.8866,62.9684,62.8866,62.9684,4400.0
2013-06-10 14:55:00,77.02,77.06,77.0,77.06,6200.0,62.9684,63.0011,62.9521,63.0011,6200.0
2013-06-10 15:00:00,77.06,77.07,76.98,77.07,5600.0,63.0011,63.0093,62.9357,63.0093,5600.0
2013-06-10 15:05:00,77.05,77.08,76.98,77.05,5600.0,62.9929,63.0175,62.9357,62.9929,5600.0
2013-06-10 15:10:00,77.07,77.1,77.05,77.07,5800.0,63.0093,63.0338,62.9929,63.0093,5800.0
2013-06-10 15:15:00,77.09,77.1,77.05,77.07,6200.0,63.0256,63.0338,62.9929,63.0093,6200.0
2013-06-10 15:20:00,77.11,77.13,77.04,77.1,10800.0,63.042,63.0583,62.9848,63.0338,10800.0
2013-06-10 15:25:00,77.1,77.15,77.07,77.15,6200.0,63.0338,63.0747,63.0093,63.0747,6200.0
2013-06-10 15:30:00,77.14,77.18,77.1,77.17,4000.0,63.0665,63.0992,63.0338,63.091,4000.0
2013-06-10 15:35:00,77.16,77.2,77.1,77.11,6000.0,63.0829,63.1156,63.0338,63.042,6000.0
2013-06-10 15:40:00,77.11,77.17,77.09,77.15,16200.0,63.042,63.091,63.0256,63.0747,16200.0
2013-06-10 15:45:00,77.14,77.15,77.08,77.11,10400.0,63.0665,63.0747,63.0175,63.042,10400.0
2013-06-10 15:50:00,77.08,77.1,76.98,77.03,24400.0,63.0175,63.0338,62.9357,62.9766,24400.0
2013-06-10 15:55:00,77.02,77.14,76.98,77.14,50600.0,62.9684,63.0665,62.9357,63.0665,50600.0
2013-06-11 09:30:00,75.89,76.0,75.77,75.77,26600.0,62.0446,62.1345,61.9465,61.9465,26600.0
2013-06-11 09:35:00,75.82,75.83,75.51,75.65,4800.0,61.9873,61.9955,61.7339,61.8483,4800.0
2013-06-11 09:40:00,75.82,76.02,75.7,76.02,15800.0,61.9873,62.1508,61.8892,62.1508,15800.0
2013-06-11 09:45:00,76.0,76.0,75.86,75.86,4800.0,62.1345,62.1345,62.02,62.02,4800.0
2013-06-11 09:50:00,75.86,75.92,75.71,75.81,12000.0,62.02,62.0691,61.8974,61.9792,12000.0
2013-06-11 09:55:00,75.77,76.2,75.66,76.15,20600.0,61.9465,62.298,61.8565,62.2571,20600.0
2013-06-11 10:00:00,76.08,76.18,76.08,76.16,1400.0,62.1999,62.2817,62.1999,62.2653,1400.0
2013-06-11 10:05:00,76.03,76.17,75.93,76.1,12000.0,62.159,62.2735,62.0773,62.2162,12000.0
2013-06-11 10:10:00,75.78,75.94,75.78,75.92,5000.0,61.9546,62.0854,61.9546,62.0691,5000.0
2013-06-11 10:15:00,75.86,75.88,75.85,75.88,1200.0,62.02,62.0364,62.0119,62.0364,1200.0
2013-06-11 10:20:00,75.91,76.06,75.83,76.06,4200.0,62.0609,62.1835,61.9955,62.1835,4200.0
2013-06-11 10:25:00,76.04,76.14,76.04,76.13,2000.0,62.1672,62.2489,62.1672,62.2408,2000.0
2013-06-11 10:30:00,76.19,76.23,76.15,76.15,16400.0,62.2898,62.3225,62.2571,62.2571,16400.0
2013-06-11 10:35:00,76.17,76.23,76.17,76.21,3600.0,62.2735,62.3225,62.2735,62.3062,3600.0
2013-06-11 10:40:00,76.17,76.19,76.1,76.19,1600.0,62.2735,62.2898,62.2162,62.2898,1600.0
2013-06-11 10:45:00,76.16,76.25,76.16,76.24,2000.0,62.2653,62.3389,62.2653,62.3307,2000.0
2013-06-11 10:50:00,76.28,76.29,76.24,76.25,4400.0,62.3634,62.3716,62.3307,62.3389,4400.0
2013-06-11 10:55:00,76.2,76.38,76.15,76.33,7400.0,62.298,62.4452,62.2571,62.4043,7400.0
2013-06-11 11:00:00,76.33,76.39,76.29,76.39,7400.0,62.4043,62.4533,62.3716,62.4533,7400.0
2013-06-11 11:05:00,76.39,76.39,76.37,76.39,2600.0,62.4533,62.4533,62.437,62.4533,2600.0
2013-06-11 11:10:00,76.43,76.49,76.4,76.49,6400.0,62.486,62.5351,62.4615,62.5351,6400.0
2013-06-11 11:15:00,76.49,76.61,76.49,76.6,4600.0,62.5351,62.6332,62.5351,62.625,4600.0
2013-06-11 11:20:00,76.63,76.66,76.58,76.66,5000.0,62.6496,62.6741,62.6087,62.6741,5000.0
2013-06-11 11:25:00,76.62,76.77,76.62,76.77,1800.0,62.6414,62.764,62.6414,62.764,1800.0
2013-06-11 11:30:00,76.83,76.92,76.83,76.88,3000.0,62.8131,62.8866,62.8131,62.8539,3000.0
2013-06-11 11:35:00,76.8,76.81,76.69,76.69,2400.0,62.7885,62.7967,62.6986,62.6986,2400.0
2013-06-11 11:40:00,76.69,76.69,76.64,76.64,4600.0,62.6986,62.6986,62.6577,62.6577,4600.0
2013-06-11 11:45:00,76.69,76.72,76.66,76.67,6800.0,62.6986,62.7231,62.6741,62.6823,6800.0
2013-06-11 11:50:00,76.71,76.72,76.64,76.64,2800.0,62.715,62.7231,62.6577,62.6577,2800.0
2013-06-11 11:55:00,76.69,76.7,76.64,76.64,800.0,62.6986,62.7068,62.6577,62.6577,800.0
2013-06-11 12:00:00,76.64,76.69,76.56,76.6,4200.0,62.6577,62.6986,62.5923,62.625,4200.0
2013-06-11 12:05:00,76.56,76.63,76.54,76.61,6600.0,62.5923,62.6496,62.576,62.6332,6600.0
2013-06-11 12:10:00,76.64,76.66,76.6,76.66,3200.0,62.6577,62.6741,62.625,62.6741,3200.0
2013-06-11 12:15:00,76.6,76.6,76.54,76.54,2600.0,62.625,62.625,62.576,62.576,2600.0
2013-06-11 12:20:00,76.51,76.51,76.47,76.47,1000.0,62.5514,62.5514,62.5187,62.5187,1000.0
2013-06-11 12:25:00,76.41,76.49,76.41,76.47,5200.0,62.4697,62.5351,62.4697,62.5187,5200.0
2013-06-11 12:30:00,76.51,76.61,76.51,76.61,2600.0,62.5514,62.6332,62.5514,62.6332,2600.0
2013-06-11 12:35:00,76.59,76.62,76.54,76.54,3600.0,62.6169,62.6414,62.576,62.576,3600.0
2013-06-11 12:40:00,76.55,76.61,76.55,76.55,800.0,62.5841,62.6332,62.5841,62.5841,800.0
2013-06-11 12:45:00,76.54,76.56,76.42,76.46,4600.0,62.576,62.5923,62.4779,62.5106,4600.0
2013-06-11 12:50:00,76.5,76.5,76.44,76.47,2400.0,62.5433,62.5433,62.4942,62.5187,2400.0
2013-06-11 12:55:00,76.41,76.49,76.41,76.48,3000.0,62.4697,62.5351,62.4697,62.5269,3000.0
2013-06-11 13:00:00,76.54,76.57,76.54,76.57,3600.0,62.576,62.6005,62.576,62.6005,3600.0
2013-06-11 13:05:00,76.61,76.61,76.57,76.57,2800.0,62.6332,62.6332,62.6005,62.6005,2800.0
2013-06-11 13:10:00,76.57,76.63,76.54,76.54,3600.0,62.6005,62.6496,62.576,62.576,3600.0
2013-06-11 13:15:00,76.53,76.53,76.36,76.36,1600.0,62.5678,62.5678,62.4288,62.4288,1600.0
2013-06-11 13:20:00,76.35,76.36,76.28,76.33,28400.0,62.4206,62.4288,62.3634,62.4043,28400.0
2013-06-11 13:25:00,76.3,76.34,76.28,76.34,4200.0,62.3798,62.4125,62.3634,62.4125,4200.0
2013-06-11 13:30:00,76.34,76.36,76.28,76.28,4200.0,62.4125,62.4288,62.3634,62.3634,4200.0
2013-06-11 13:35:00,76.21,76.25,76.17,76.21,4200.0,62.3062,62.3389,62.2735,62.3062,4200.0
2013-06-11 13:40:00,76.19,76.22,76.06,76.06,9000.0,62.2898,62.3144,62.1835,62.1835,9000.0
2013-06-11 13:45:00,76.06,76.13,76.06,76.11,5400.0,62.1835,62.2408,62.1835,62.2244,5400.0
2013-06-11 13:50:00,76.12,76.23,76.12,76.17,3800.0,62.2326,62.3225,62.2326,62.2735,3800.0
2013-06-11 13:55:00,76.14,76.14,76.03,76.03,2200.0,62.2489,62.2489,62.159,62.159,2200.0
2013-06-11 14:00:00,76.05,76.13,75.98,76.07,10800.0,62.1754,62.2408,62.1181,62.1917,10800.0
2013-06-11 14:05:00,76.04,76.08,76.02,76.03,2200.0,62.1672,62.1999,62.1508,62.159,2200.0
2013-06-11 14:10:00,76.05,76.16,76.01,76.13,5400.0,62.1754,62.2653,62.1427,62.2408,5400.0
2013-06-11 14:15:00,76.13,76.16,76.07,76.13,7600.0,62.2408,62.2653,62.1917,62.2408,7600.0
2013-06-11 14:20:00,76.14,76.18,76.11,76.16,1800.0,62.2489,62.2817,62.2244,62.2653,1800.0
2013-06-11 14:25:00,76.11,76.17,76.11,76.15,3800.0,62.2244,62.2735,62.2244,62.2571,3800.0
2013-06-11 14:30:00,76.14,76.23,76.11,76.23,3600.0,62.2489,62.3225,62.2244,62.3225,3600.0
2013-06-11 14:35:00,76.23,76.23,76.19,76.21,800.0,62.3225,62.3225,62.2898,62.3062,800.0
2013-06-11 14:40:00,76.22,76.25,76.2,76.22,6800.0,62.3144,62.3389,62.298,62.3144,6800.0
2013-06-11 14:45:00,76.18,76.18,76.11,76.17,2600.0,62.2817,62.2817,62.2244,62.2735,2600.0
2013-06-11 14:50:00,76.16,76.16,76.0,76.02,10200.0,62.2653,62.2653,62.1345,62.1508,10200.0
2013-06-11 14:55:00,76.05,76.31,76.05,76.31,7600.0,62.1754,62.3879,62.1754,62.3879,7600.0
2013-06-11 15:00:00,76.29,76.33,76.21,76.23,8800.0,62.3716,62.4043,62.3062,62.3225,8800.0
2013-06-11 15:05:00,76.23,76.31,76.23,76.25,5600.0,62.3225,62.3879,62.3225,62.3389,5600.0
2013-06-11 15:10:00,76.17,76.23,76.15,76.19,14000.0,62.2735,62.3225,62.2571,62.2898,14000.0
2013-06-11 15:15:00,76.19,76.2,76.1,76.16,19400.0,62.2898,62.298,62.2162,62.2653,19400.0
2013-06-11 15:20:00,76.14,76.17,76.06,76.17,13400.0,62.2489,62.2735,62.1835,62.2735,13400.0
2013-06-11 15:25:00,76.16,76.17,75.96,76.01,5600.0,62.2653,62.2735,62.1018,62.1427,5600.0
2013-06-11 15:30:00,76.0,76.03,75.93,75.97,13200.0,62.1345,62.159,62.0773,62.11,13200.0
2013-06-11 15:35:00,76.0,76.1,75.95,76.03,6800.0,62.1345,62.2162,62.0936,62.159,6800.0
2013-06-11 15:40:00,76.02,76.04,75.95,75.95,4400.0,62.1508,62.1672,62.0936,62.0936,4400.0
2013-06-11 15:45:00,75.97,76.0,75.87,76.0,15000.0,62.11,62.1345,62.0282,62.1345,15000.0
2013-06-11 15:50:00,76.0,76.02,75.91,75.98,19400.0,62.1345,62.1508,62.0609,62.1181,19400.0
2013-06-11 15:55:00,75.97,75.99,75.91,75.92,22800.0,62.11,62.1263,62.0609,62.0691,22800.0
2013-06-12 09:30:00,76.67,76.85,76.3,76.53,11600.0,62.6823,62.8294,62.3798,62.5678,11600.0
2013-06-12 09:35:00,76.55,76.59,76.46,76.48,4800.0,62.5841,62.6169,62.5106,62.5269,4800.0
2013-06-12 09:40:00,76.47,76.58,76.36,76.43,5200.0,62.5187,62.6087,62.4288,62.486,5200.0
2013-06-12 09:45:00,76.39,76.5,76.33,76.41,6400.0,62.4533,62.5433,62.4043,62.4697,6400.0
2013-06-12 09:50:00,76.43,76.51,76.41,76.46,6200.0,62.486,62.5514,62.4697,62.5106,6200.0
2013-06-12 09:55:00,76.44,76.68,76.44,76.68,11000.0,62.4942,62.6904,62.4942,62.6904,11000.0
2013-06-12 10:00:00,76.72,76.72,76.39,76.4,8000.0,62.7231,62.7231,62.4533,62.4615,8000.0
2013-06-12 10:05:00,76.42,76.42,76.27,76.39,4000.0,62.4779,62.4779,62.3552,62.4533,4000.0
2013-06-12 10:10:00,76.3,76.3,76.15,76.28,6400.0,62.3798,62.3798,62.2571,62.3634,6400.0
2013-06-12 10:15:00,76.27,76.3,76.17,76.17,4200.0,62.3552,62.3798,62.2735,62.2735,4200.0
2013-06-12 10:20:00,76.17,76.28,76.16,76.24,5200.0,62.2735,62.3634,62.2653,62.3307,5200.0
2013-06-12 10:25:00,76.17,76.29,76.17,76.28,9600.0,62.2735,62.3716,62.2735,62.3634,9600.0
2013-06-12 10:30:00,76.25,76.28,76.15,76.17,6000.0,62.3389,62.3634,62.2571,62.2735,6000.0
2013-06-12 10:35:00,76.15,76.23,76.15,76.17,5600.0,62.2571,62.3225,62.2571,62.2735,5600.0
2013-06-12 10:40:00,76.15,76.21,76.1,76.16,2200.0,62.2571,62.3062,62.2162,62.2653,2200.0
2013-06-12 10:45:00,76.12,76.18,75.94,75.98,6800.0,62.2326,62.2817,62.0854,62.1181,6800.0
2013-06-12 10:50:00,75.98,75.99,75.79,75.83,5400.0,62.1181,62.1263,61.9628,61.9955,5400.0
2013-06-12 10:55:00,75.82,75.86,75.75,75.84,8000.0,61.9873,62.02,61.9301,62.0037,8000.0
2013-06-12 11:00:00,75.86,75.89,75.76,75.88,15800.0,62.02,62.0446,61.9383,62.0364,15800.0
2013-06-12 11:05:00,75.89,76.07,75.89,76.02,9600.0,62.0446,62.1917,62.0446,62.1508,9600.0
2013-06-12 11:10:00,76.03,76.1,75.98,76.03,12200.0,62.159,62.2162,62.1181,62.159,12200.0
2013-06-12 11:15:00,76.04,76.14,75.97,76.14,9400.0,62.1672,62.2489,62.11,62.2489,9400.0
2013-06-12 11:20:00,76.14,76.27,76.14,76.26,7800.0,62.2489,62.3552,62.2489,62.3471,7800.0
2013-06-12 11:25:00,76.28,76.28,76.16,76.16,12000.0,62.3634,62.3634,62.2653,62.2653,12000.0
2013-06-12 11:30:00,76.15,76.15,76.01,76.1,3800.0,62.2571,62.2571,62.1427,62.2162,3800.0
2013-06-12 11:35:00,76.11,76.11,75.99,76.0,4200.0,62.2244,62.2244,62.1263,62.1345,4200.0
2013-06-12 11:40:00,75.98,76.04,75.94,76.01,2600.0,62.1181,62.1672,62.0854,62.1427,2600.0
2013-06-12 11:45:00,75.98,75.98,75.66,75.66,7000.0,62.1181,62.1181,61.8565,61.8565,7000.0
2013-06-12 11:50:00,75.7,75.78,75.56,75.56,8200.0,61.8892,61.9546,61.7748,61.7748,8200.0
2013-06-12 11:55:00,75.56,75.56,75.47,75.56,8800.0,61.7748,61.7748,61.7012,61.7748,8800.0
2013-06-12 12:00:00,75.53,75.6,75.48,75.55,5200.0,61.7502,61.8075,61.7094,61.7666,5200.0
2013-06-12 12:05:00,75.55,75.58,75.53,75.57,7000.0,61.7666,61.7911,61.7502,61.7829,7000.0
2013-06-12 12:10:00,75.52,75.53,75.46,75.49,3600.0,61.7421,61.7502,61.693,61.7175,3600.0
2013-06-12 12:15:00,75.46,75.6,75.46,75.52,11800.0,61.693,61.8075,61.693,61.7421,11800.0
2013-06-12 12:20:00,75.61,75.65,75.58,75.58,2400.0,61.8156,61.8483,61.7911,61.7911,2400.0
2013-06-12 12:25:00,75.64,75.67,75.64,75.67,5000.0,61.8402,61.8647,61.8402,61.8647,5000.0
2013-06-12 12:30:00,75.58,75.66,75.58,75.6,3400.0,61.7911,61.8565,61.7911,61.8075,3400.0
2013-06-12 12:35:00,75.6,75.6,75.58,75.59,1000.0,61.8075,61.8075,61.7911,61.7993,1000.0
2013-06-12 12:40:00,75.59,75.62,75.53,75.62,6000.0,61.7993,61.8238,61.7502,61.8238,6000.0
2013-06-12 12:45:00,75.61,75.73,75.61,75.73,4800.0,61.8156,61.9138,61.8156,61.9138,4800.0
2013-06-12 12:50:00,75.73,75.77,75.71,75.77,2200.0,61.9138,61.9465,61.8974,61.9465,2200.0
2013-06-12 12:55:00,75.77,75.84,75.77,75.81,3200.0,61.9465,62.0037,61.9465,61.9792,3200.0
2013-06-12 13:00:00,75.84,75.84,75.79,75.82,6000.0,62.0037,62.0037,61.9628,61.9873,6000.0
2013-06-12 13:05:00,75.82,75.96,75.82,75.96,3400.0,61.9873,62.1018,61.9873,62.1018,3400.0
2013-06-12 13:10:00,75.94,75.96,75.86,75.86,4600.0,62.0854,62.1018,62.02,62.02,4600.0
2013-06-12 13:15:00,75.89,75.94,75.88,75.92,4000.0,62.0446,62.0854,62.0364,62.0691,4000.0
2013-06-12 13:20:00,75.94,75.94,75.83,75.85,5800.0,62.0854,62.0854,61.9955,62.0119,5800.0
2013-06-12 13:25:00,75.84,75.92,75.82,75.9,4800.0,62.0037,62.0691,61.9873,62.0527,4800.0
2013-06-12 13:30:00,75.91,75.97,75.91,75.96,4600.0,62.0609,62.11,62.0609,62.1018,4600.0
2013-06-12 13:35:00,75.89,75.89,75.83,75.83,1400.0,62.0446,62.0446,61.9955,61.9955,1400.0
2013-06-12 13:40:00,75.73,75.9,75.73,75.9,6200.0,61.9138,62.0527,61.9138,62.0527,6200.0
2013-06-12 13:45:00,75.89,75.95,75.82,75.85,4600.0,62.0446,62.0936,61.9873,62.0119,4600.0
2013-06-12 13:50:00,75.82,75.88,75.79,75.88,6400.0,61.9873,62.0364,61.9628,62.0364,6400.0
2013-06-12 13:55:00,75.85,75.92,75.85,75.85,2800.0,62.0119,62.0691,62.0119,62.0119,2800.0
2013-06-12 14:00:00,75.87,75.88,75.79,75.79,4000.0,62.0282,62.0364,61.9628,61.9628,4000.0
2013-06-12 14:05:00,75.78,75.83,75.74,75.82,2800.0,61.9546,61.9955,61.9219,61.9873,2800.0
2013-06-12 14:10:00,75.83,75.92,75.69,75.73,6800.0,61.9955,62.0691,61.881,61.9138,6800.0
2013-06-12 14:15:00,75.7,75.7,75.63,75.63,4600.0,61.8892,61.8892,61.832,61.832,4600.0
2013-06-12 14:20:00,75.66,75.73,75.64,75.73,6600.0,61.8565,61.9138,61.8402,61.9138,6600.0
2013-06-12 14:25:00,75.69,75.7,75.56,75.56,2800.0,61.881,61.8892,61.7748,61.7748,2800.0
2013-06-12 14:30:00,75.57,75.61,75.45,75.48,7000.0,61.7829,61.8156,61.6848,61.7094,7000.0
2013-06-12 14:35:00,75.45,75.54,75.41,75.52,3400.0,61.6848,61.7584,61.6521,61.7421,3400.0
2013-06-12 14:40:00,75.56,75.67,75.56,75.63,5800.0,61.7748,61.8647,61.7748,61.832,5800.0
2013-06-12 14:45:00,75.63,75.63,75.55,75.57,9000.0,61.832,61.832,61.7666,61.7829,9000.0
2013-06-12 14:50:00,75.57,75.6,75.52,75.52,8000.0,61.7829,61.8075,61.7421,61.7421,8000.0
2013-06-12 14:55:00,75.52,75.54,75.5,75.54,3400.0,61.7421,61.7584,61.7257,61.7584,3400.0
2013-06-12 15:00:00,75.49,75.53,75.45,75.45,5000.0,61.7175,61.7502,61.6848,61.6848,5000.0
2013-06-12 15:05:00,75.47,75.59,75.45,75.51,5000.0,61.7012,61.7993,61.6848,61.7339,5000.0
2013-06-12 15:10:00,75.51,75.54,75.47,75.51,3000.0,61.7339,61.7584,61.7012,61.7339,3000.0
2013-06-12 15:15:00,75.48,75.49,75.35,75.36,6600.0,61.7094,61.7175,61.6031,61.6113,6600.0
2013-06-12 15:20:00,75.38,75.49,75.36,75.49,7600.0,61.6276,61.7175,61.6113,61.7175,7600.0
2013-06-12 15:25:00,75.47,75.51,75.46,75.46,2600.0,61.7012,61.7339,61.693,61.693,2600.0
2013-06-12 15:30:00,75.45,75.47,75.36,75.38,3800.0,61.6848,61.7012,61.6113,61.6276,3800.0
2013-06-12 15:35:00,75.38,75.42,75.34,75.41,7200.0,61.6276,61.6603,61.5949,61.6521,7200.0
2013-06-12 15:40:00,75.41,75.46,75.36,75.42,4600.0,61.6521,61.693,61.6113,61.6603,4600.0
2013-06-12 15:45:00,75.45,75.7,75.45,75.65,14000.0,61.6848,61.8892,61.6848,61.8483,14000.0
2013-06-12 15:50:00,75.65,75.7,75.62,75.63,19000.0,61.8483,61.8892,61.8238,61.832,19000.0
2013-06-12 15:55:00,75.64,75.64,75.47,75.48,30200.0,61.8402,61.8402,61.7012,61.7094,30200.0
2013-06-13 09:30:00,75.23,75.42,75.23,75.34,15600.0,61.505,61.6603,61.505,61.5949,15600.0
2013-06-13 09:35:00,75.33,75.42,75.32,75.42,3200.0,61.5867,61.6603,61.5786,61.6603,3200.0
2013-06-13 09:40:00,75.39,75.72,75.39,75.72,3600.0,61.6358,61.9056,61.6358,61.9056,3600.0
2013-06-13 09:45:00,75.69,75.77,75.56,75.65,4200.0,61.881,61.9465,61.7748,61.8483,4200.0
2013-06-13 09:50:00,75.64,75.71,75.54,75.67,2400.0,61.8402,61.8974,61.7584,61.8647,2400.0
2013-06-13 09:55:00,75.55,75.97,75.55,75.96,5000.0,61.7666,62.11,61.7666,62.1018,5000.0
2013-06-13 10:00:00,75.88,76.03,75.88,76.02,4400.0,62.0364,62.159,62.0364,62.1508,4400.0
2013-06-13 10:05:00,76.0,76.01,75.63,75.69,34200.0,62.1345,62.1427,61.832,61.881,34200.0
2013-06-13 10:10:00,75.73,75.79,75.52,75.6,69800.0,61.9138,61.9628,61.7421,61.8075,69800.0
2013-06-13 10:15:00,75.6,75.83,75.58,75.79,67600.0,61.8075,61.9955,61.7911,61.9628,67600.0
2013-06-13 10:20:00,75.76,75.79,75.69,75.69,1800.0,61.9383,61.9628,61.881,61.881,1800.0
2013-06-13 10:25:00,75.69,75.77,75.69,75.74,3200.0,61.881,61.9465,61.881,61.9219,3200.0
2013-06-13 10:30:00,75.8,76.0,75.77,76.0,29400.0,61.971,62.1345,61.9465,62.1345,29400.0
2013-06-13 10:35:00,75.98,76.04,75.92,76.04,5400.0,62.1181,62.1672,62.0691,62.1672,5400.0
2013-06-13 10:40:00,76.06,76.25,76.01,76.2,35400.0,62.1835,62.3389,62.1427,62.298,35400.0
2013-06-13 10:45:00,76.21,76.29,76.2,76.29,1800.0,62.3062,62.3716,62.298,62.3716,1800.0
2013-06-13 10:50:00,76.29,76.45,76.29,76.37,3800.0,62.3716,62.5024,62.3716,62.437,3800.0
2013-06-13 10:55:00,76.38,76.44,76.35,76.39,37000.0,62.4452,62.4942,62.4206,62.4533,37000.0
2013-06-13 11:00:00,76.41,76.5,76.32,76.32,11600.0,62.4697,62.5433,62.3961,62.3961,11600.0
2013-06-13 11:05:00,76.36,76.42,76.26,76.4,4600.0,62.4288,62.4779,62.3471,62.4615,4600.0
2013-06-13 11:10:00,76.45,76.61,76.45,76.6,9600.0,62.5024,62.6332,62.5024,62.625,9600.0
2013-06-13 11:15:00,76.57,76.57,76.41,76.46,3200.0,62.6005,62.6005,62.4697,62.5106,3200.0
2013-06-13 11:20:00,76.46,76.58,76.46,76.56,24600.0,62.5106,62.6087,62.5106,62.5923,24600.0
2013-06-13 11:25:00,76.57,76.59,76.52,76.55,4000.0,62.6005,62.6169,62.5596,62.5841,4000.0
2013-06-13 11:30:00,76.54,76.56,76.32,76.32,8600.0,62.576,62.5923,62.3961,62.3961,8600.0
2013-06-13 11:35:00,76.33,76.52,76.28,76.52,9200.0,62.4043,62.5596,62.3634,62.5596,9200.0
2013-06-13 11:40:00,76.56,76.68,76.56,76.59,8400.0,62.5923,62.6904,62.5923,62.6169,8400.0
2013-06-13 11:45:00,76.57,76.57,76.35,76.46,6000.0,62.6005,62.6005,62.4206,62.5106,6000.0
2013-06-13 11:50:00,76.47,76.85,76.47,76.54,28000.0,62.5187,62.8294,62.5187,62.576,28000.0
2013-06-13 11:55:00,76.54,76.61,76.51,76.61,5800.0,62.576,62.6332,62.5514,62.6332,5800.0
2013-06-13 12:00:00,76.6,76.64,76.55,76.64,3800.0,62.625,62.6577,62.5841,62.6577,3800.0
2013-06-13 12:05:00,76.63,76.64,76.6,76.61,3000.0,62.6496,62.6577,62.625,62.6332,3000.0
2013-06-13 12:10:00,76.61,76.64,76.61,76.63,1000.0,62.6332,62.6577,62.6332,62.6496,1000.0
2013-06-13 12:15:00,76.63,76.63,76.58,76.61,1400.0,62.6496,62.6496,62.6087,62.6332,1400.0
2013-06-13 12:20:00,76.62,76.66,76.6,76.6,4000.0,62.6414,62.6741,62.625,62.625,4000.0
2013-06-13 12:25:00,76.6,76.65,76.58,76.58,6600.0,62.625,62.6659,62.6087,62.6087,6600.0
2013-06-13 12:30:00,76.61,76.64,76.6,76.6,3800.0,62.6332,62.6577,62.625,62.625,3800.0
2013-06-13 12:35:00,76.67,76.75,76.67,76.75,8200.0,62.6823,62.7477,62.6823,62.7477,8200.0
2013-06-13 12:40:00,76.7,76.73,76.69,76.71,3000.0,62.7068,62.7313,62.6986,62.715,3000.0
2013-06-13 12:45:00,76.74,76.78,76.74,76.78,1400.0,62.7395,62.7722,62.7395,62.7722,1400.0
2013-06-13 12:50:00,76.77,76.91,76.77,76.84,10400.0,62.764,62.8785,62.764,62.8212,10400.0
2013-06-13 12:55:00,76.86,76.91,76.85,76.86,2800.0,62.8376,62.8785,62.8294,62.8376,2800.0
2013-06-13 13:00:00,76.88,76.96,76.88,76.89,9000.0,62.8539,62.9193,62.8539,62.8621,9000.0
2013-06-13 13:05:00,76.91,76.92,76.8,76.81,11400.0,62.8785,62.8866,62.7885,62.7967,11400.0
2013-06-13 13:10:00,76.8,76.87,76.78,76.87,1200.0,62.7885,62.8458,62.7722,62.8458,1200.0
2013-06-13 13:15:00,76.86,76.92,76.86,76.91,3000.0,62.8376,62.8866,62.8376,62.8785,3000.0
2013-06-13 13:20:00,76.89,76.89,76.86,76.86,1400.0,62.8621,62.8621,62.8376,62.8376,1400.0
2013-06-13 13:25:00,76.92,76.94,76.91,76.94,2000.0,62.8866,62.903,62.8785,62.903,2000.0
2013-06-13 13:30:00,76.96,77.06,76.96,77.04,3400.0,62.9193,63.0011,62.9193,62.9848,3400.0
2013-06-13 13:35:00,76.99,77.02,76.97,77.02,4400.0,62.9439,62.9684,62.9275,62.9684,4400.0
2013-06-13 13:40:00,77.01,77.01,76.98,76.99,3800.0,62.9602,62.9602,62.9357,62.9439,3800.0
2013-06-13 13:45:00,76.97,77.01,76.96,77.01,16600.0,62.9275,62.9602,62.9193,62.9602,16600.0
2013-06-13 13:50:00,77.0,77.03,76.98,77.0,13400.0,62.9521,62.9766,62.9357,62.9521,13400.0
2013-06-13 13:55:00,76.99,77.08,76.97,77.07,4200.0,62.9439,63.0175,62.9275,63.0093,4200.0
2013-06-13 14:00:00,77.07,77.22,77.06,77.2,11000.0,63.0093,63.1319,63.0011,63.1156,11000.0
2013-06-13 14:05:00,77.19,77.26,77.17,77.19,5000.0,63.1074,63.1646,63.091,63.1074,5000.0
2013-06-13 14:10:00,77.18,77.28,77.17,77.26,12400.0,63.0992,63.181,63.091,63.1646,12400.0
2013-06-13 14:15:00,77.36,77.38,77.31,77.38,7600.0,63.2464,63.2627,63.2055,63.2627,7600.0
2013-06-13 14:20:00,77.39,77.45,77.36,77.43,6600.0,63.2709,63.32,63.2464,63.3036,6600.0
2013-06-13 14:25:00,77.41,77.45,77.32,77.36,19800.0,63.2872,63.32,63.2137,63.2464,19800.0
2013-06-13 14:30:00,77.39,77.39,77.29,77.31,6400.0,63.2709,63.2709,63.1891,63.2055,6400.0
2013-06-13 14:35:00,77.34,77.42,77.3,77.42,3200.0,63.23,63.2954,63.1973,63.2954,3200.0
2013-06-13 14:40:00,77.41,77.44,77.32,77.32,12000.0,63.2872,63.3118,63.2137,63.2137,12000.0
2013-06-13 14:45:00,77.31,77.32,77.26,77.29,7200.0,63.2055,63.2137,63.1646,63.1891,7200.0
2013-06-13 14:50:00,77.28,77.32,77.28,77.32,4800.0,63.181,63.2137,63.181,63.2137,4800.0
2013-06-13 14:55:00,77.31,77.48,77.29,77.48,5800.0,63.2055,63.3445,63.1891,63.3445,5800.0
2013-06-13 15:00:00,77.48,77.49,77.42,77.46,7400.0,63.3445,63.3527,63.2954,63.3281,7400.0
2013-06-13 15:05:00,77.47,77.55,77.39,77.52,11400.0,63.3363,63.4017,63.2709,63.3772,11400.0
2013-06-13 15:10:00,77.52,77.54,77.45,77.51,19600.0,63.3772,63.3935,63.32,63.369,19600.0
2013-06-13 15:15:00,77.51,77.58,77.48,77.48,10200.0,63.369,63.4262,63.3445,63.3445,10200.0
2013-06-13 15:20:00,77.46,77.52,77.46,77.51,6200.0,63.3281,63.3772,63.3281,63.369,6200.0
2013-06-13 15:25:00,77.52,77.58,77.49,77.57,4800.0,63.3772,63.4262,63.3527,63.4181,4800.0
2013-06-13 15:30:00,77.52,77.57,77.52,77.53,4400.0,63.3772,63.4181,63.3772,63.3854,4400.0
2013-06-13 15:35:00,77.54,77.61,77.47,77.6,24000.0,63.3935,63.4508,63.3363,63.4426,24000.0
2013-06-13 15:40:00,77.63,77.85,77.63,77.85,20000.0,63.4671,63.647,63.4671,63.647,20000.0
2013-06-13 15:45:00,77.83,77.95,77.75,77.8,34400.0,63.6306,63.7287,63.5652,63.6061,34400.0
2013-06-13 15:50:00,77.83,77.85,77.69,77.7,36800.0,63.6306,63.647,63.5162,63.5243,36800.0
2013-06-13 15:55:00,77.7,77.73,77.58,77.64,90000.0,63.5243,63.5489,63.4262,63.4753,90000.0
2013-06-14 09:30:00,77.19,77.49,77.19,77.32,16200.0,63.1074,63.3527,63.1074,63.2137,16200.0
2013-06-14 09:35:00,77.29,77.54,77.19,77.52,101000.0,63.1891,63.3935,63.1074,63.3772,101000.0
2013-06-14 09:40:00,77.43,77.47,77.34,77.41,6000.0,63.3036,63.3363,63.23,63.2872,6000.0
2013-06-14 09:45:00,77.42,77.47,77.34,77.34,6400.0,63.2954,63.3363,63.23,63.23,6400.0
2013-06-14 09:50:00,77.37,77.37,77.18,77.23,6200.0,63.2545,63.2545,63.0992,63.1401,6200.0
2013-06-14 09:55:00,77.19,77.56,76.93,77.56,19000.0,63.1074,63.4099,62.8948,63.4099,19000.0
2013-06-14 10:00:00,77.48,77.86,77.45,77.86,47400.0,63.3445,63.6552,63.32,63.6552,47400.0
2013-06-14 10:05:00,77.81,77.84,77.48,77.49,9600.0,63.6143,63.6388,63.3445,63.3527,9600.0
2013-06-14 10:10:00,77.4,77.45,77.31,77.34,7400.0,63.2791,63.32,63.2055,63.23,7400.0
2013-06-14 10:15:00,77.42,77.42,77.27,77.39,3600.0,63.2954,63.2954,63.1728,63.2709,3600.0
2013-06-14 10:20:00,77.3,77.35,77.16,77.21,5800.0,63.1973,63.2382,63.0829,63.1237,5800.0
2013-06-14 10:25:00,77.16,77.24,77.1,77.11,7400.0,63.0829,63.1483,63.0338,63.042,7400.0
2013-06-14 10:30:00,77.14,77.2,77.08,77.2,41400.0,63.0665,63.1156,63.0175,63.1156,41400.0
2013-06-14 10:35:00,77.2,77.21,77.01,77.1,7000.0,63.1156,63.1237,62.9602,63.0338,7000.0
2013-06-14 10:40:00,77.09,77.21,77.08,77.17,47400.0,63.0256,63.1237,63.0175,63.091,47400.0
2013-06-14 10:45:00,77.1,77.13,76.98,77.02,10000.0,63.0338,63.0583,62.9357,62.9684,10000.0
2013-06-14 10:50:00,77.01,77.02,76.9,76.94,6800.0,62.9602,62.9684,62.8703,62.903,6800.0
2013-06-14 10:55:00,76.94,76.94,76.79,76.79,4600.0,62.903,62.903,62.7804,62.7804,4600.0
2013-06-14 11:00:00,76.77,76.86,76.71,76.8,7000.0,62.764,62.8376,62.715,62.7885,7000.0
2013-06-14 11:05:00,76.75,76.83,76.75,76.78,1400.0,62.7477,62.8131,62.7477,62.7722,1400.0
2013-06-14 11:10:00,76.77,76.83,76.71,76.71,6800.0,62.764,62.8131,62.715,62.715,6800.0
2013-06-14 11:15:00,76.72,76.73,76.61,76.67,11000.0,62.7231,62.7313,62.6332,62.6823,11000.0
2013-06-14 11:20:00,76.65,76.79,76.65,76.75,7200.0,62.6659,62.7804,62.6659,62.7477,7200.0
2013-06-14 11:25:00,76.74,76.76,76.64,76.69,4000.0,62.7395,62.7558,62.6577,62.6986,4000.0
2013-06-14 11:30:00,76.7,76.7,76.56,76.64,5400.0,62.7068,62.7068,62.5923,62.6577,5400.0
2013-06-14 11:35:00,76.61,76.85,76.61,76.79,8800.0,62.6332,62.8294,62.6332,62.7804,8800.0
2013-06-14 11:40:00,76.81,76.81,76.6,76.64,5600.0,62.7967,62.7967,62.625,62.6577,5600.0
2013-06-14 11:45:00,76.66,76.67,76.6,76.63,2800.0,62.6741,62.6823,62.625,62.6496,2800.0
2013-06-14 11:50:00,76.61,76.72,76.58,76.72,3000.0,62.6332,62.7231,62.6087,62.7231,3000.0
2013-06-14 11:55:00,76.7,76.86,76.7,76.79,8600.0,62.7068,62.8376,62.7068,62.7804,8600.0
2013-06-14 12:00:00,76.76,76.76,76.61,76.67,4200.0,62.7558,62.7558,62.6332,62.6823,4200.0
2013-06-14 12:05:00,76.67,76.81,76.67,76.73,5400.0,62.6823,62.7967,62.6823,62.7313,5400.0
2013-06-14 12:10:00,76.69,76.71,76.6,76.61,5200.0,62.6986,62.715,62.625,62.6332,5200.0
2013-06-14 12:15:00,76.6,76.7,76.6,76.7,3000.0,62.625,62.7068,62.625,62.7068,3000.0
2013-06-14 12:20:00,76.79,76.79,76.71,76.78,5200.0,62.7804,62.7804,62.715,62.7722,5200.0
2013-06-14 12:25:00,76.78,76.83,76.73,76.74,3600.0,62.7722,62.8131,62.7313,62.7395,3600.0
2013-06-14 12:30:00,76.76,76.79,76.72,76.76,24000.0,62.7558,62.7804,62.7231,62.7558,24000.0
2013-06-14 12:35:00,76.77,76.78,76.71,76.76,3600.0,62.764,62.7722,62.715,62.7558,3600.0
2013-06-14 12:40:00,76.83,76.89,76.77,76.78,2800.0,62.8131,62.8621,62.764,62.7722,2800.0
2013-06-14 12:45:00,76.78,76.9,76.78,76.9,6200.0,62.7722,62.8703,62.7722,62.8703,6200.0
2013-06-14 12:50:00,76.86,76.86,76.72,76.77,4400.0,62.8376,62.8376,62.7231,62.764,4400.0
2013-06-14 12:55:00,76.75,76.78,76.71,76.74,5400.0,62.7477,62.7722,62.715,62.7395,5400.0
2013-06-14 13:00:00,76.73,76.73,76.65,76.66,8000.0,62.7313,62.7313,62.6659,62.6741,8000.0
2013-06-14 13:05:00,76.7,76.8,76.66,76.74,4800.0,62.7068,62.7885,62.6741,62.7395,4800.0
2013-06-14 13:10:00,76.79,76.79,76.7,76.75,6600.0,62.7804,62.7804,62.7068,62.7477,6600.0
2013-06-14 13:15:00,76.75,76.78,76.64,76.64,5000.0,62.7477,62.7722,62.6577,62.6577,5000.0
2013-06-14 13:20:00,76.68,76.69,76.62,76.64,9000.0,62.6904,62.6986,62.6414,62.6577,9000.0
2013-06-14 13:25:00,76.57,76.61,76.57,76.61,1600.0,62.6005,62.6332,62.6005,62.6332,1600.0
2013-06-14 13:30:00,76.58,76.67,76.58,76.64,6200.0,62.6087,62.6823,62.6087,62.6577,6200.0
2013-06-14 13:35:00,76.61,76.65,76.6,76.63,3400.0,62.6332,62.6659,62.625,62.6496,3400.0
2013-06-14 13:40:00,76.65,76.67,76.6,76.66,6200.0,62.6659,62.6823,62.625,62.6741,6200.0
2013-06-14 13:45:00,76.64,76.7,76.61,76.69,3000.0,62.6577,62.7068,62.6332,62.6986,3000.0
2013-06-14 13:50:00,76.66,76.73,76.61,76.64,22000.0,62.6741,62.7313,62.6332,62.6577,22000.0
2013-06-14 13:55:00,76.62,76.66,76.61,76.64,7200.0,62.6414,62.6741,62.6332,62.6577,7200.0
2013-06-14 14:00:00,76.6,76.6,76.57,76.59,2000.0,62.625,62.625,62.6005,62.6169,2000.0
2013-06-14 14:05:00,76.61,76.77,76.6,76.74,6000.0,62.6332,62.764,62.625,62.7395,6000.0
2013-06-14 14:10:00,76.77,76.79,76.75,76.79,4800.0,62.764,62.7804,62.7477,62.7804,4800.0
2013-06-14 14:15:00,76.76,76.77,76.71,76.73,10600.0,62.7558,62.764,62.715,62.7313,10600.0
2013-06-14 14:20:00,76.76,76.98,76.74,76.98,7200.0,62.7558,62.9357,62.7395,62.9357,7200.0
2013-06-14 14:25:00,76.97,76.99,76.92,76.92,5600.0,62.9275,62.9439,62.8866,62.8866,5600.0
2013-06-14 14:30:00,76.91,76.91,76.86,76.89,2600.0,62.8785,62.8785,62.8376,62.8621,2600.0
2013-06-14 14:35:00,76.89,77.05,76.89,77.05,5400.0,62.8621,62.9929,62.8621,62.9929,5400.0
2013-06-14 14:40:00,77.07,77.08,77.02,77.08,2400.0,63.0093,63.0175,62.9684,63.0175,2400.0
2013-06-14 14:45:00,77.05,77.06,77.0,77.0,4600.0,62.9929,63.0011,62.9521,62.9521,4600.0
2013-06-14 14:50:00,77.04,77.07,76.98,77.03,3600.0,62.9848,63.0093,62.9357,62.9766,3600.0
2013-06-14 14:55:00,76.96,76.96,76.87,76.9,5400.0,62.9193,62.9193,62.8458,62.8703,5400.0
2013-06-14 15:00:00,76.92,77.11,76.92,77.09,6800.0,62.8866,63.042,62.8866,63.0256,6800.0
2013-06-14 15:05:00,77.1,77.13,77.07,77.11,8000.0,63.0338,63.0583,63.0093,63.042,8000.0
2013-06-14 15:10:00,77.08,77.08,76.99,77.07,5400.0,63.0175,63.0175,62.9439,63.0093,5400.0
2013-06-14 15:15:00,77.13,77.26,77.13,77.24,10000.0,63.0583,63.1646,63.0583,63.1483,10000.0
2013-06-14 15:20:00,77.26,77.31,76.75,77.08,32600.0,63.1646,63.2055,62.7477,63.0175,32600.0
2013-06-14 15:25:00,77.08,77.12,76.97,77.0,13600.0,63.0175,63.0502,62.9275,62.9521,13600.0
2013-06-14 15:30:00,76.99,77.13,76.99,77.05,15400.0,62.9439,63.0583,62.9439,62.9929,15400.0
2013-06-14 15:35:00,77.05,77.11,76.98,76.99,13600.0,62.9929,63.042,62.9357,62.9439,13600.0
2013-06-14 15:40:00,77.0,77.01,76.77,76.78,22000.0,62.9521,62.9602,62.764,62.7722,22000.0
2013-06-14 15:45:00,76.77,76.97,76.76,76.94,23600.0,62.764,62.9275,62.7558,62.903,23600.0
2013-06-14 15:50:00,76.94,76.99,76.89,76.99,19600.0,62.903,62.9439,62.8621,62.9439,19600.0
2013-06-14 15:55:00,76.99,77.05,76.91,76.92,30800.0,62.9439,62.9929,62.8785,62.8866,30800.0
2013-06-17 09:30:00,77.5,77.6,77.31,77.31,25800.0,63.3608,63.4426,63.2055,63.2055,25800.0
2013-06-17 09:35:00,77.36,77.57,77.3,77.45,38200.0,63.2464,63.4181,63.1973,63.32,38200.0
2013-06-17 09:40:00,77.5,77.54,77.31,77.48,18400.0,63.3608,63.3935,63.2055,63.3445,18400.0
2013-06-17 09:45:00,77.49,77.57,77.42,77.57,4600.0,63.3527,63.4181,63.2954,63.4181,4600.0
2013-06-17 09:50:00,77.58,77.61,77.36,77.36,3200.0,63.4262,63.4508,63.2464,63.2464,3200.0
2013-06-17 09:55:00,77.39,77.44,77.18,77.29,12400.0,63.2709,63.3118,63.0992,63.1891,12400.0
2013-06-17 10:00:00,77.36,77.42,77.26,77.35,26600.0,63.2464,63.2954,63.1646,63.2382,26600.0
2013-06-17 10:05:00,77.36,77.63,77.33,77.63,10600.0,63.2464,63.4671,63.2218,63.4671,10600.0
2013-06-17 10:10:00,77.64,77.7,77.55,77.56,6400.0,63.4753,63.5243,63.4017,63.4099,6400.0
2013-06-17 10:15:00,77.58,77.58,77.47,77.53,8600.0,63.4262,63.4262,63.3363,63.3854,8600.0
2013-06-17 10:20:00,77.58,77.63,77.48,77.53,8800.0,63.4262,63.4671,63.3445,63.3854,8800.0
2013-06-17 10:25:00,77.55,77.7,77.54,77.64,7600.0,63.4017,63.5243,63.3935,63.4753,7600.0
2013-06-17 10:30:00,77.7,77.78,77.67,77.73,3000.0,63.5243,63.5897,63.4998,63.5489,3000.0
2013-06-17 10:35:00,77.73,77.86,77.67,77.75,28000.0,63.5489,63.6552,63.4998,63.5652,28000.0
2013-06-17 10:40:00,77.74,77.81,77.69,77.81,3800.0,63.557,63.6143,63.5162,63.6143,3800.0
2013-06-17 10:45:00,77.79,77.86,77.78,77.86,7800.0,63.5979,63.6552,63.5897,63.6552,7800.0
2013-06-17 10:50:00,77.83,77.88,77.81,77.88,4800.0,63.6306,63.6715,63.6143,63.6715,4800.0
2013-06-17 10:55:00,77.83,77.92,77.83,77.89,4600.0,63.6306,63.7042,63.6306,63.6797,4600.0
2013-06-17 11:00:00,77.85,78.04,77.85,78.03,27000.0,63.647,63.8023,63.647,63.7941,27000.0
2013-06-17 11:05:00,78.04,78.06,77.99,78.04,11800.0,63.8023,63.8187,63.7614,63.8023,11800.0
2013-06-17 11:10:00,78.04,78.11,78.04,78.1,8400.0,63.8023,63.8595,63.8023,63.8514,8400.0
2013-06-17 11:15:00,78.14,78.22,78.02,78.14,96600.0,63.8841,63.9495,63.786,63.8841,96600.0
2013-06-17 11:20:00,78.16,78.16,78.1,78.11,2200.0,63.9004,63.9004,63.8514,63.8595,2200.0
2013-06-17 11:25:00,78.1,78.1,77.97,77.97,3800.0,63.8514,63.8514,63.7451,63.7451,3800.0
2013-06-17 11:30:00,77.96,78.06,77.94,78.06,5000.0,63.7369,63.8187,63.7206,63.8187,5000.0
2013-06-17 11:35:00,78.04,78.08,77.95,78.06,14600.0,63.8023,63.835,63.7287,63.8187,14600.0
2013-06-17 11:40:00,78.08,78.09,78.01,78.01,14200.0,63.835,63.8432,63.7778,63.7778,14200.0
2013-06-17 11:45:00,78.01,78.12,77.94,78.02,53400.0,63.7778,63.8677,63.7206,63.786,53400.0
2013-06-17 11:50:00,78.06,78.11,78.02,78.02,6000.0,63.8187,63.8595,63.786,63.786,6000.0
2013-06-17 11:55:00,78.02,78.02,77.96,78.01,2000.0,63.786,63.786,63.7369,63.7778,2000.0
2013-06-17 12:00:00,78.03,78.05,77.97,78.03,3200.0,63.7941,63.8105,63.7451,63.7941,3200.0
2013-06-17 12:05:00,78.05,78.08,78.04,78.04,2800.0,63.8105,63.835,63.8023,63.8023,2800.0
2013-06-17 12:10:00,78.06,78.1,78.04,78.1,7000.0,63.8187,63.8514,63.8023,63.8514,7000.0
2013-06-17 12:15:00,78.1,78.11,78.0,78.02,8800.0,63.8514,63.8595,63.7696,63.786,8800.0
2013-06-17 12:20:00,78.02,78.07,78.02,78.03,9400.0,63.786,63.8268,63.786,63.7941,9400.0
2013-06-17 12:25:00,78.04,78.05,77.99,78.0,3800.0,63.8023,63.8105,63.7614,63.7696,3800.0
2013-06-17 12:30:00,78.0,78.07,78.0,78.07,2400.0,63.7696,63.8268,63.7696,63.8268,2400.0
2013-06-17 12:35:00,78.07,78.09,78.06,78.08,7000.0,63.8268,63.8432,63.8187,63.835,7000.0
2013-06-17 12:40:00,78.08,78.14,78.04,78.13,7600.0,63.835,63.8841,63.8023,63.8759,7600.0
2013-06-17 12:45:00,78.14,78.2,78.11,78.13,9000.0,63.8841,63.9331,63.8595,63.8759,9000.0
2013-06-17 12:50:00,78.12,78.16,78.11,78.14,3800.0,63.8677,63.9004,63.8595,63.8841,3800.0
2013-06-17 12:55:00,78.16,78.16,78.07,78.07,3800.0,63.9004,63.9004,63.8268,63.8268,3800.0
2013-06-17 13:00:00,78.03,78.04,78.02,78.02,2200.0,63.7941,63.8023,63.786,63.786,2200.0
2013-06-17 13:05:00,78.01,78.13,78.0,78.07,19400.0,63.7778,63.8759,63.7696,63.8268,19400.0
2013-06-17 13:10:00,78.04,78.04,78.0,78.01,7000.0,63.8023,63.8023,63.7696,63.7778,7000.0
2013-06-17 13:15:00,78.01,78.08,78.0,78.08,5400.0,63.7778,63.835,63.7696,63.835,5400.0
2013-06-17 13:20:00,78.09,78.21,78.09,78.15,12600.0,63.8432,63.9413,63.8432,63.8922,12600.0
2013-06-17 13:25:00,78.15,78.17,78.14,78.16,9800.0,63.8922,63.9086,63.8841,63.9004,9800.0
2013-06-17 13:30:00,78.16,78.3,78.16,78.29,19800.0,63.9004,64.0149,63.9004,64.0067,19800.0
2013-06-17 13:35:00,78.3,78.3,78.19,78.2,13200.0,64.0149,64.0149,63.9249,63.9331,13200.0
2013-06-17 13:40:00,78.2,78.36,78.19,78.35,7800.0,63.9331,64.0639,63.9249,64.0558,7800.0
2013-06-17 13:45:00,78.35,78.39,78.31,78.31,8000.0,64.0558,64.0885,64.0231,64.0231,8000.0
2013-06-17 13:50:00,78.31,78.47,78.31,78.41,20800.0,64.0231,64.1539,64.0231,64.1048,20800.0
2013-06-17 13:55:00,78.36,78.39,78.28,78.36,15000.0,64.0639,64.0885,63.9985,64.0639,15000.0
2013-06-17 14:00:00,78.33,78.35,78.22,78.27,11800.0,64.0394,64.0558,63.9495,63.9904,11800.0
2013-06-17 14:05:00,78.28,78.28,77.98,77.99,10400.0,63.9985,63.9985,63.7533,63.7614,10400.0
2013-06-17 14:10:00,78.0,78.12,77.93,78.04,12800.0,63.7696,63.8677,63.7124,63.8023,12800.0
2013-06-17 14:15:00,78.04,78.06,77.94,78.02,15000.0,63.8023,63.8187,63.7206,63.786,15000.0
2013-06-17 14:20:00,78.03,78.08,77.9,77.92,10400.0,63.7941,63.835,63.6879,63.7042,10400.0
2013-06-17 14:25:00,77.91,77.94,77.78,77.78,16200.0,63.696,63.7206,63.5897,63.5897,16200.0
2013-06-17 14:30:00,77.82,77.96,77.68,77.92,15000.0,63.6224,63.7369,63.508,63.7042,15000.0
2013-06-17 14:35:00,77.94,78.04,77.91,77.91,6000.0,63.7206,63.8023,63.696,63.696,6000.0
2013-06-17 14:40:00,77.91,77.94,77.86,77.87,10000.0,63.696,63.7206,63.6552,63.6633,10000.0
2013-06-17 14:45:00,77.88,77.88,77.7,77.71,9600.0,63.6715,63.6715,63.5243,63.5325,9600.0
2013-06-17 14:50:00,77.72,77.83,77.7,77.82,13200.0,63.5407,63.6306,63.5243,63.6224,13200.0
2013-06-17 14:55:00,77.78,77.78,77.68,77.71,9200.0,63.5897,63.5897,63.508,63.5325,9200.0
2013-06-17 15:00:00,77.72,77.83,77.68,77.79,10800.0,63.5407,63.6306,63.508,63.5979,10800.0
2013-06-17 15:05:00,77.81,77.88,77.75,77.88,7000.0,63.6143,63.6715,63.5652,63.6715,7000.0
2013-06-17 15:10:00,77.81,77.81,77.66,77.76,13800.0,63.6143,63.6143,63.4916,63.5734,13800.0
2013-06-17 15:15:00,77.72,77.83,77.68,77.81,10800.0,63.5407,63.6306,63.508,63.6143,10800.0
2013-06-17 15:20:00,77.81,77.84,77.67,77.77,20800.0,63.6143,63.6388,63.4998,63.5816,20800.0
2013-06-17 15:25:00,77.78,77.85,77.74,77.78,13400.0,63.5897,63.647,63.557,63.5897,13400.0
2013-06-17 15:30:00,77.81,78.03,77.8,78.03,14600.0,63.6143,63.7941,63.6061,63.7941,14600.0
2013-06-17 15:35:00,78.03,78.14,78.0,78.04,9800.0,63.7941,63.8841,63.7696,63.8023,9800.0
2013-06-17 15:40:00,78.05,78.1,78.02,78.06,12800.0,63.8105,63.8514,63.786,63.8187,12800.0
2013-06-17 15:45:00,78.05,78.06,77.95,78.06,23200.0,63.8105,63.8187,63.7287,63.8187,23200.0
2013-06-17 15:50:00,78.06,78.06,77.92,77.99,42000.0,63.8187,63.8187,63.7042,63.7614,42000.0
2013-06-17 15:55:00,77.99,78.09,77.96,78.08,54000.0,63.7614,63.8432,63.7369,63.835,54000.0
2013-06-18 09:30:00,78.02,78.02,77.77,77.98,21400.0,63.786,63.786,63.5816,63.7533,21400.0
2013-06-18 09:35:00,77.93,78.13,77.72,78.02,53200.0,63.7124,63.8759,63.5407,63.786,53200.0
2013-06-18 09:40:00,77.95,78.08,77.92,77.92,5000.0,63.7287,63.835,63.7042,63.7042,5000.0
2013-06-18 09:45:00,77.98,78.07,77.86,78.07,5000.0,63.7533,63.8268,63.6552,63.8268,5000.0
2013-06-18 09:50:00,78.13,78.14,78.02,78.1,2800.0,63.8759,63.8841,63.786,63.8514,2800.0
2013-06-18 09:55:00,78.0,78.0,77.7,77.71,7000.0,63.7696,63.7696,63.5243,63.5325,7000.0
2013-06-18 10:00:00,77.7,77.75,77.59,77.75,16800.0,63.5243,63.5652,63.4344,63.5652,16800.0
2013-06-18 10:05:00,77.72,77.74,77.56,77.74,6600.0,63.5407,63.557,63.4099,63.557,6600.0
2013-06-18 10:10:00,77.7,77.75,77.69,77.69,2200.0,63.5243,63.5652,63.5162,63.5162,2200.0
2013-06-18 10:15:00,77.7,77.96,77.7,77.86,4400.0,63.5243,63.7369,63.5243,63.6552,4400.0
2013-06-18 10:20:00,77.86,77.89,77.8,77.88,4600.0,63.6552,63.6797,63.6061,63.6715,4600.0
2013-06-18 10:25:00,77.85,77.89,77.83,77.83,2800.0,63.647,63.6797,63.6306,63.6306,2800.0
2013-06-18 10:30:00,77.81,78.0,77.81,77.84,28400.0,63.6143,63.7696,63.6143,63.6388,28400.0
2013-06-18 10:35:00,77.89,77.99,77.88,77.88,3600.0,63.6797,63.7614,63.6715,63.6715,3600.0
2013-06-18 10:40:00,77.89,77.97,77.84,77.96,5200.0,63.6797,63.7451,63.6388,63.7369,5200.0
2013-06-18 10:45:00,77.92,77.92,77.67,77.69,7400.0,63.7042,63.7042,63.4998,63.5162,7400.0
2013-06-18 10:50:00,77.71,77.96,77.71,77.91,5200.0,63.5325,63.7369,63.5325,63.696,5200.0
2013-06-18 10:55:00,77.91,77.94,77.84,77.84,1600.0,63.696,63.7206,63.6388,63.6388,1600.0
2013-06-18 11:00:00,77.83,77.9,77.75,77.85,15200.0,63.6306,63.6879,63.5652,63.647,15200.0
2013-06-18 11:05:00,77.86,77.88,77.86,77.86,800.0,63.6552,63.6715,63.6552,63.6552,800.0
2013-06-18 11:10:00,77.84,77.84,77.68,77.74,8000.0,63.6388,63.6388,63.508,63.557,8000.0
2013-06-18 11:15:00,77.75,77.83,77.69,77.71,9000.0,63.5652,63.6306,63.5162,63.5325,9000.0
2013-06-18 11:20:00,77.72,77.75,77.62,77.7,12800.0,63.5407,63.5652,63.4589,63.5243,12800.0
2013-06-18 11:25:00,77.68,77.86,77.68,77.81,3000.0,63.508,63.6552,63.508,63.6143,3000.0
2013-06-18 11:30:00,77.82,78.01,77.82,77.91,13400.0,63.6224,63.7778,63.6224,63.696,13400.0
2013-06-18 11:35:00,77.9,77.9,77.81,77.81,4200.0,63.6879,63.6879,63.6143,63.6143,4200.0
2013-06-18 11:40:00,77.79,77.86,77.75,77.81,10600.0,63.5979,63.6552,63.5652,63.6143,10600.0
2013-06-18 11:45:00,77.83,77.86,77.79,77.79,5800.0,63.6306,63.6552,63.5979,63.5979,5800.0
2013-06-18 11:50:00,77.8,77.85,77.72,77.81,9200.0,63.6061,63.647,63.5407,63.6143,9200.0
2013-06-18 11:55:00,77.82,77.82,77.64,77.67,4600.0,63.6224,63.6224,63.4753,63.4998,4600.0
2013-06-18 12:00:00,77.67,77.75,77.67,77.75,3200.0,63.4998,63.5652,63.4998,63.5652,3200.0
2013-06-18 12:05:00,77.73,77.73,77.61,77.72,5400.0,63.5489,63.5489,63.4508,63.5407,5400.0
2013-06-18 12:10:00,77.68,77.73,77.68,77.72,1200.0,63.508,63.5489,63.508,63.5407,1200.0
2013-06-18 12:15:00,77.73,77.82,77.73,77.79,2600.0,63.5489,63.6224,63.5489,63.5979,2600.0
2013-06-18 12:20:00,77.79,77.81,77.67,77.73,6600.0,63.5979,63.6143,63.4998,63.5489,6600.0
2013-06-18 12:25:00,77.73,77.78,77.73,77.74,5400.0,63.5489,63.5897,63.5489,63.557,5400.0
2013-06-18 12:30:00,77.77,77.85,77.75,77.79,5600.0,63.5816,63.647,63.5652,63.5979,5600.0
2013-06-18 12:35:00,77.84,77.87,77.79,77.82,5600.0,63.6388,63.6633,63.5979,63.6224,5600.0
2013-06-18 12:40:00,77.82,77.88,77.8,77.86,13600.0,63.6224,63.6715,63.6061,63.6552,13600.0
2013-06-18 12:45:00,77.85,77.9,77.82,77.89,17400.0,63.647,63.6879,63.6224,63.6797,17400.0
2013-06-18 12:50:00,77.89,77.97,77.89,77.95,10400.0,63.6797,63.7451,63.6797,63.7287,10400.0
2013-06-18 12:55:00,77.96,78.06,77.92,78.06,12200.0,63.7369,63.8187,63.7042,63.8187,12200.0
2013-06-18 13:00:00,78.06,78.17,78.02,78.03,12000.0,63.8187,63.9086,63.786,63.7941,12000.0
2013-06-18 13:05:00,78.0,78.0,77.83,77.83,5400.0,63.7696,63.7696,63.6306,63.6306,5400.0
2013-06-18 13:10:00,77.83,77.94,77.82,77.91,6200.0,63.6306,63.7206,63.6224,63.696,6200.0
2013-06-18 13:15:00,77.94,77.99,77.86,77.88,6600.0,63.7206,63.7614,63.6552,63.6715,6600.0
2013-06-18 13:20:00,77.88,77.88,77.78,77.82,7000.0,63.6715,63.6715,63.5897,63.6224,7000.0
2013-06-18 13:25:00,77.83,77.88,77.83,77.86,4800.0,63.6306,63.6715,63.6306,63.6552,4800.0
2013-06-18 13:30:00,77.81,77.84,77.71,77.81,8600.0,63.6143,63.6388,63.5325,63.6143,8600.0
2013-06-18 13:35:00,77.82,77.86,77.81,77.82,5000.0,63.6224,63.6552,63.6143,63.6224,5000.0
2013-06-18 13:40:00,77.8,77.88,77.78,77.86,6200.0,63.6061,63.6715,63.5897,63.6552,6200.0
2013-06-18 13:45:00,77.88,78.01,77.87,78.0,13600.0,63.6715,63.7778,63.6633,63.7696,13600.0
2013-06-18 13:50:00,78.0,78.06,77.97,78.02,12200.0,63.7696,63.8187,63.7451,63.786,12200.0
2013-06-18 13:55:00,78.02,78.09,78.02,78.09,6000.0,63.786,63.8432,63.786,63.8432,6000.0
2013-06-18 14:00:00,78.1,78.11,78.01,78.1,16200.0,63.8514,63.8595,63.7778,63.8514,16200.0
2013-06-18 14:05:00,78.11,78.22,78.11,78.22,12600.0,63.8595,63.9495,63.8595,63.9495,12600.0
2013-06-18 14:10:00,78.21,78.33,78.2,78.29,11200.0,63.9413,64.0394,63.9331,64.0067,11200.0
2013-06-18 14:15:00,78.25,78.26,78.22,78.25,7400.0,63.974,63.9822,63.9495,63.974,7400.0
2013-06-18 14:20:00,78.25,78.29,78.25,78.25,9800.0,63.974,64.0067,63.974,63.974,9800.0
2013-06-18 14:25:00,78.24,78.31,78.11,78.28,15200.0,63.9658,64.0231,63.8595,63.9985,15200.0
2013-06-18 14:30:00,78.3,78.31,78.23,78.27,17400.0,64.0149,64.0231,63.9576,63.9904,17400.0
2013-06-18 14:35:00,78.28,78.29,78.13,78.13,7600.0,63.9985,64.0067,63.8759,63.8759,7600.0
2013-06-18 14:40:00,78.14,78.18,78.12,78.13,7400.0,63.8841,63.9168,63.8677,63.8759,7400.0
2013-06-18 14:45:00,78.14,78.32,78.14,78.32,13400.0,63.8841,64.0312,63.8841,64.0312,13400.0
2013-06-18 14:50:00,78.36,78.38,78.22,78.22,11400.0,64.0639,64.0803,63.9495,63.9495,11400.0
2013-06-18 14:55:00,78.22,78.22,78.11,78.12,8200.0,63.9495,63.9495,63.8595,63.8677,8200.0
2013-06-18 15:00:00,78.13,78.17,78.12,78.12,7200.0,63.8759,63.9086,63.8677,63.8677,7200.0
2013-06-18 15:05:00,78.11,78.15,78.07,78.15,13400.0,63.8595,63.8922,63.8268,63.8922,13400.0
2013-06-18 15:10:00,78.16,78.19,78.02,78.02,6800.0,63.9004,63.9249,63.786,63.786,6800.0
2013-06-18 15:15:00,78.03,78.08,77.98,78.08,13600.0,63.7941,63.835,63.7533,63.835,13600.0
2013-06-18 15:20:00,78.08,78.24,78.07,78.17,7400.0,63.835,63.9658,63.8268,63.9086,7400.0
2013-06-18 15:25:00,78.17,78.19,78.08,78.14,9800.0,63.9086,63.9249,63.835,63.8841,9800.0
2013-06-18 15:30:00,78.18,78.18,78.08,78.17,12200.0,63.9168,63.9168,63.835,63.9086,12200.0
2013-06-18 15:35:00,78.18,78.19,78.08,78.19,19800.0,63.9168,63.9249,63.835,63.9249,19800.0
2013-06-18 15:40:00,78.19,78.29,78.11,78.11,23200.0,63.9249,64.0067,63.8595,63.8595,23200.0
2013-06-18 15:45:00,78.11,78.2,78.08,78.14,16400.0,63.8595,63.9331,63.835,63.8841,16400.0
2013-06-18 15:50:00,78.13,78.15,78.09,78.14,31600.0,63.8759,63.8922,63.8432,63.8841,31600.0
2013-06-18 15:55:00,78.14,78.33,78.13,78.26,76000.0,63.8841,64.0394,63.8759,63.9822,76000.0
2013-06-19 09:30:00,78.16,78.3,78.11,78.11,16400.0,63.9004,64.0149,63.8595,63.8595,16400.0
2013-06-19 09:35:00,78.2,78.45,78.1,78.18,44200.0,63.9331,64.1375,63.8514,63.9168,44200.0
2013-06-19 09:40:00,78.41,78.46,78.24,78.46,8000.0,64.1048,64.1457,63.9658,64.1457,8000.0
2013-06-19 09:45:00,78.39,78.58,78.39,78.39,78600.0,64.0885,64.2438,64.0885,64.0885,78600.0
2013-06-19 09:50:00,78.38,78.38,78.22,78.31,3000.0,64.0803,64.0803,63.9495,64.0231,3000.0
2013-06-19 09:55:00,78.31,78.31,78.24,78.24,1800.0,64.0231,64.0231,63.9658,63.9658,1800.0
2013-06-19 10:00:00,78.22,78.25,78.08,78.14,9800.0,63.9495,63.974,63.835,63.8841,9800.0
2013-06-19 10:05:00,78.17,78.33,78.09,78.22,108400.0,63.9086,64.0394,63.8432,63.9495,108400.0
2013-06-19 10:10:00,78.17,78.17,78.14,78.14,600.0,63.9086,63.9086,63.8841,63.8841,600.0
2013-06-19 10:15:00,78.16,78.31,78.13,78.25,5600.0,63.9004,64.0231,63.8759,63.974,5600.0
2013-06-19 10:20:00,78.26,78.31,78.24,78.24,5600.0,63.9822,64.0231,63.9658,63.9658,5600.0
2013-06-19 10:25:00,78.29,78.29,78.14,78.2,6200.0,64.0067,64.0067,63.8841,63.9331,6200.0
2013-06-19 10:30:00,78.2,78.27,78.14,78.27,12400.0,63.9331,63.9904,63.8841,63.9904,12400.0
2013-06-19 10:35:00,78.25,78.61,78.2,78.58,54400.0,63.974,64.2683,63.9331,64.2438,54400.0
2013-06-19 10:40:00,78.57,78.57,78.33,78.36,3800.0,64.2356,64.2356,64.0394,64.0639,3800.0
2013-06-19 10:45:00,78.35,78.36,78.08,78.13,9600.0,64.0558,64.0639,63.835,63.8759,9600.0
2013-06-19 10:50:00,78.09,78.14,78.07,78.13,4200.0,63.8432,63.8841,63.8268,63.8759,4200.0
2013-06-19 10:55:00,78.07,78.07,77.92,78.0,9800.0,63.8268,63.8268,63.7042,63.7696,9800.0
2013-06-19 11:00:00,77.99,78.06,77.98,78.04,3400.0,63.7614,63.8187,63.7533,63.8023,3400.0
2013-06-19 11:05:00,78.06,78.08,78.04,78.04,2000.0,63.8187,63.835,63.8023,63.8023,2000.0
2013-06-19 11:10:00,78.04,78.22,78.04,78.22,5000.0,63.8023,63.9495,63.8023,63.9495,5000.0
2013-06-19 11:15:00,78.24,78.36,78.22,78.36,3200.0,63.9658,64.0639,63.9495,64.0639,3200.0
2013-06-19 11:20:00,78.31,78.31,78.22,78.24,1200.0,64.0231,64.0231,63.9495,63.9658,1200.0
2013-06-19 11:25:00,78.19,78.27,78.18,78.27,5800.0,63.9249,63.9904,63.9168,63.9904,5800.0
2013-06-19 11:30:00,78.23,78.25,78.23,78.25,600.0,63.9576,63.974,63.9576,63.974,600.0
2013-06-19 11:35:00,78.25,78.31,78.24,78.25,2000.0,63.974,64.0231,63.9658,63.974,2000.0
2013-06-19 11:40:00,78.21,78.25,78.2,78.2,5200.0,63.9413,63.974,63.9331,63.9331,5200.0
2013-06-19 11:45:00,78.19,78.22,78.15,78.15,1600.0,63.9249,63.9495,63.8922,63.8922,1600.0
2013-06-19 11:50:00,78.12,78.14,78.03,78.03,8200.0,63.8677,63.8841,63.7941,63.7941,8200.0
2013-06-19 11:55:00,78.02,78.02,77.95,77.95,1000.0,63.786,63.786,63.7287,63.7287,1000.0
2013-06-19 12:00:00,77.96,77.96,77.82,77.87,8200.0,63.7369,63.7369,63.6224,63.6633,8200.0
2013-06-19 12:05:00,77.89,77.89,77.88,77.88,400.0,63.6797,63.6797,63.6715,63.6715,400.0
2013-06-19 12:10:00,77.86,77.9,77.83,77.86,3200.0,63.6552,63.6879,63.6306,63.6552,3200.0
2013-06-19 12:15:00,77.88,77.89,77.86,77.86,1800.0,63.6715,63.6797,63.6552,63.6552,1800.0
2013-06-19 12:20:00,77.88,77.91,77.83,77.91,5000.0,63.6715,63.696,63.6306,63.696,5000.0
2013-06-19 12:25:00,77.92,77.92,77.89,77.91,8600.0,63.7042,63.7042,63.6797,63.696,8600.0
2013-06-19 12:30:00,77.9,77.91,77.86,77.86,2200.0,63.6879,63.696,63.6552,63.6552,2200.0
2013-06-19 12:35:00,77.84,77.88,77.84,77.88,600.0,63.6388,63.6715,63.6388,63.6715,600.0
2013-06-19 12:40:00,77.88,77.92,77.88,77.9,11200.0,63.6715,63.7042,63.6715,63.6879,11200.0
2013-06-19 12:45:00,77.91,78.05,77.91,78.0,41000.0,63.696,63.8105,63.696,63.7696,41000.0
2013-06-19 12:50:00,77.97,77.97,77.94,77.95,2400.0,63.7451,63.7451,63.7206,63.7287,2400.0
2013-06-19 12:55:00,77.92,77.95,77.85,77.85,4000.0,63.7042,63.7287,63.647,63.647,4000.0
2013-06-19 13:00:00,77.89,77.92,77.89,77.91,3200.0,63.6797,63.7042,63.6797,63.696,3200.0
2013-06-19 13:05:00,77.92,77.92,77.86,77.86,1200.0,63.7042,63.7042,63.6552,63.6552,1200.0
2013-06-19 13:10:00,77.85,77.91,77.85,77.85,3400.0,63.647,63.696,63.647,63.647,3400.0
2013-06-19 13:15:00,77.85,77.88,77.84,77.88,4000.0,63.647,63.6715,63.6388,63.6715,4000.0
2013-06-19 13:20:00,77.89,77.91,77.86,77.88,3200.0,63.6797,63.696,63.6552,63.6715,3200.0
2013-06-19 13:25:00,77.87,77.88,77.83,77.86,2600.0,63.6633,63.6715,63.6306,63.6552,2600.0
2013-06-19 13:30:00,77.83,77.83,77.77,77.83,3800.0,63.6306,63.6306,63.5816,63.6306,3800.0
2013-06-19 13:35:00,77.85,77.86,77.82,77.82,3200.0,63.647,63.6552,63.6224,63.6224,3200.0
2013-06-19 13:40:00,77.81,77.81,77.76,77.78,4600.0,63.6143,63.6143,63.5734,63.5897,4600.0
2013-06-19 13:45:00,77.81,77.91,77.77,77.77,6200.0,63.6143,63.696,63.5816,63.5816,6200.0
2013-06-19 13:50:00,77.77,77.86,77.77,77.84,6800.0,63.5816,63.6552,63.5816,63.6388,6800.0
2013-06-19 13:55:00,77.84,78.02,77.84,78.02,4400.0,63.6388,63.786,63.6388,63.786,4400.0
2013-06-19 14:00:00,78.02,78.07,77.64,77.64,22000.0,63.786,63.8268,63.4753,63.4753,22000.0
2013-06-19 14:05:00,77.56,77.73,77.42,77.7,17000.0,63.4099,63.5489,63.2954,63.5243,17000.0
2013-06-19 14:10:00,77.62,77.81,77.55,77.81,8200.0,63.4589,63.6143,63.4017,63.6143,8200.0
2013-06-19 14:15:00,77.76,77.86,77.74,77.74,16000.0,63.5734,63.6552,63.557,63.557,16000.0
2013-06-19 14:20:00,77.74,77.75,77.46,77.5,6800.0,63.557,63.5652,63.3281,63.3608,6800.0
2013-06-19 14:25:00,77.56,77.59,77.49,77.59,11200.0,63.4099,63.4344,63.3527,63.4344,11200.0
2013-06-19 14:30:00,77.6,77.64,77.43,77.43,16200.0,63.4426,63.4753,63.3036,63.3036,16200.0
2013-06-19 14:35:00,77.44,77.71,77.39,77.7,8600.0,63.3118,63.5325,63.2709,63.5243,8600.0
2013-06-19 14:40:00,77.67,77.78,77.52,77.67,7800.0,63.4998,63.5897,63.3772,63.4998,7800.0
2013-06-19 14:45:00,77.63,77.66,77.4,77.52,7800.0,63.4671,63.4916,63.2791,63.3772,7800.0
2013-06-19 14:50:00,77.49,77.49,77.33,77.33,9600.0,63.3527,63.3527,63.2218,63.2218,9600.0
2013-06-19 14:55:00,77.3,77.31,77.08,77.08,9400.0,63.1973,63.2055,63.0175,63.0175,9400.0
2013-06-19 15:00:00,77.08,77.28,77.05,77.19,7200.0,63.0175,63.181,62.9929,63.1074,7200.0
2013-06-19 15:05:00,77.19,77.27,77.13,77.17,14000.0,63.1074,63.1728,63.0583,63.091,14000.0
2013-06-19 15:10:00,77.17,77.33,77.17,77.3,16200.0,63.091,63.2218,63.091,63.1973,16200.0
2013-06-19 15:15:00,77.33,77.42,77.13,77.16,9400.0,63.2218,63.2954,63.0583,63.0829,9400.0
2013-06-19 15:20:00,77.2,77.28,77.19,77.26,12400.0,63.1156,63.181,63.1074,63.1646,12400.0
2013-06-19 15:25:00,77.27,77.48,77.26,77.46,15400.0,63.1728,63.3445,63.1646,63.3281,15400.0
2013-06-19 15:30:00,77.44,77.44,77.33,77.33,12400.0,63.3118,63.3118,63.2218,63.2218,12400.0
2013-06-19 15:35:00,77.35,77.47,77.35,77.38,10000.0,63.2382,63.3363,63.2382,63.2627,10000.0
2013-06-19 15:40:00,77.37,77.39,77.25,77.31,21400.0,63.2545,63.2709,63.1564,63.2055,21400.0
2013-06-19 15:45:00,77.31,77.31,77.06,77.14,21200.0,63.2055,63.2055,63.0011,63.0665,21200.0
2013-06-19 15:50:00,77.1,77.3,77.05,77.3,43000.0,63.0338,63.1973,62.9929,63.1973,43000.0
2013-06-19 15:55:00,77.25,77.28,77.08,77.08,51200.0,63.1564,63.181,63.0175,63.0175,51200.0
2013-06-20 09:30:00,76.13,76.13,75.77,75.86,28200.0,62.2408,62.2408,61.9465,62.02,28200.0
2013-06-20 09:35:00,75.92,75.94,75.75,75.91,14400.0,62.0691,62.0854,61.9301,62.0609,14400.0
2013-06-20 09:40:00,75.94,76.12,75.89,76.07,23800.0,62.0854,62.2326,62.0446,62.1917,23800.0
2013-06-20 09:45:00,76.06,76.38,76.02,76.36,22400.0,62.1835,62.4452,62.1508,62.4288,22400.0
2013-06-20 09:50:00,76.26,76.33,75.88,75.91,20400.0,62.3471,62.4043,62.0364,62.0609,20400.0
2013-06-20 09:55:00,75.94,75.99,75.75,75.79,17400.0,62.0854,62.1263,61.9301,61.9628,17400.0
2013-06-20 10:00:00,75.83,76.36,75.81,75.86,24400.0,61.9955,62.4288,61.9792,62.02,24400.0
2013-06-20 10:05:00,75.82,75.97,75.82,75.97,11800.0,61.9873,62.11,61.9873,62.11,11800.0
2013-06-20 10:10:00,75.92,75.92,75.75,75.8,20200.0,62.0691,62.0691,61.9301,61.971,20200.0
2013-06-20 10:15:00,75.8,75.86,75.57,75.73,22400.0,61.971,62.02,61.7829,61.9138,22400.0
2013-06-20 10:20:00,75.83,75.86,75.76,75.78,10800.0,61.9955,62.02,61.9383,61.9546,10800.0
2013-06-20 10:25:00,75.79,75.81,75.64,75.67,9600.0,61.9628,61.9792,61.8402,61.8647,9600.0
2013-06-20 10:30:00,75.57,75.66,75.43,75.45,5200.0,61.7829,61.8565,61.6685,61.6848,5200.0
2013-06-20 10:35:00,75.45,75.61,75.41,75.49,16000.0,61.6848,61.8156,61.6521,61.7175,16000.0
2013-06-20 10:40:00,75.44,75.66,75.44,75.61,10000.0,61.6767,61.8565,61.6767,61.8156,10000.0
2013-06-20 10:45:00,75.58,75.58,75.5,75.56,7000.0,61.7911,61.7911,61.7257,61.7748,7000.0
2013-06-20 10:50:00,75.57,75.72,75.55,75.58,11600.0,61.7829,61.9056,61.7666,61.7911,11600.0
2013-06-20 10:55:00,75.58,75.67,75.48,75.55,9800.0,61.7911,61.8647,61.7094,61.7666,9800.0
2013-06-20 11:00:00,75.55,75.58,75.45,75.5,6800.0,61.7666,61.7911,61.6848,61.7257,6800.0
2013-06-20 11:05:00,75.5,75.5,75.38,75.43,32600.0,61.7257,61.7257,61.6276,61.6685,32600.0
2013-06-20 11:10:00,75.41,75.59,75.31,75.59,61200.0,61.6521,61.7993,61.5704,61.7993,61200.0
2013-06-20 11:15:00,75.4,75.45,75.24,75.32,8200.0,61.644,61.6848,61.5131,61.5786,8200.0
2013-06-20 11:20:00,75.36,75.49,75.35,75.44,8200.0,61.6113,61.7175,61.6031,61.6767,8200.0
2013-06-20 11:25:00,75.49,75.5,75.39,75.39,5000.0,61.7175,61.7257,61.6358,61.6358,5000.0
2013-06-20 11:30:00,75.37,75.47,75.31,75.32,5400.0,61.6194,61.7012,61.5704,61.5786,5400.0
2013-06-20 11:35:00,75.32,75.47,75.32,75.41,4600.0,61.5786,61.7012,61.5786,61.6521,4600.0
2013-06-20 11:40:00,75.41,75.44,75.35,75.38,11000.0,61.6521,61.6767,61.6031,61.6276,11000.0
2013-06-20 11:45:00,75.42,75.45,75.36,75.39,2800.0,61.6603,61.6848,61.6113,61.6358,2800.0
2013-06-20 11:50:00,75.42,75.65,75.39,75.61,14600.0,61.6603,61.8483,61.6358,61.8156,14600.0
2013-06-20 11:55:00,75.64,75.7,75.57,75.57,4000.0,61.8402,61.8892,61.7829,61.7829,4000.0
2013-06-20 12:00:00,75.63,75.74,75.63,75.66,5600.0,61.832,61.9219,61.832,61.8565,5600.0
2013-06-20 12:05:00,75.64,75.69,75.61,75.66,5800.0,61.8402,61.881,61.8156,61.8565,5800.0
2013-06-20 12:10:00,75.64,75.72,75.64,75.71,6200.0,61.8402,61.9056,61.8402,61.8974,6200.0
2013-06-20 12:15:00,75.72,75.72,75.6,75.66,4200.0,61.9056,61.9056,61.8075,61.8565,4200.0
2013-06-20 12:20:00,75.64,75.69,75.61,75.67,5000.0,61.8402,61.881,61.8156,61.8647,5000.0
2013-06-20 12:25:00,75.69,75.74,75.56,75.6,4800.0,61.881,61.9219,61.7748,61.8075,4800.0
2013-06-20 12:30:00,75.67,75.74,75.65,75.67,2800.0,61.8647,61.9219,61.8483,61.8647,2800.0
2013-06-20 12:35:00,75.6,75.6,75.53,75.6,5400.0,61.8075,61.8075,61.7502,61.8075,5400.0
2013-06-20 12:40:00,75.57,75.65,75.53,75.57,7800.0,61.7829,61.8483,61.7502,61.7829,7800.0
2013-06-20 12:45:00,75.63,75.63,75.58,75.6,2000.0,61.832,61.832,61.7911,61.8075,2000.0
2013-06-20 12:50:00,75.61,75.67,75.52,75.57,8000.0,61.8156,61.8647,61.7421,61.7829,8000.0
2013-06-20 12:55:00,75.58,75.67,75.57,75.57,5600.0,61.7911,61.8647,61.7829,61.7829,5600.0
2013-06-20 13:00:00,75.55,75.67,75.54,75.59,11000.0,61.7666,61.8647,61.7584,61.7993,11000.0
2013-06-20 13:05:00,75.59,75.67,75.59,75.67,4000.0,61.7993,61.8647,61.7993,61.8647,4000.0
2013-06-20 13:10:00,75.64,75.67,75.58,75.58,3600.0,61.8402,61.8647,61.7911,61.7911,3600.0
2013-06-20 13:15:00,75.58,75.59,75.47,75.52,8800.0,61.7911,61.7993,61.7012,61.7421,8800.0
2013-06-20 13:20:00,75.52,75.57,75.5,75.53,4000.0,61.7421,61.7829,61.7257,61.7502,4000.0
2013-06-20 13:25:00,75.53,75.65,75.52,75.64,5600.0,61.7502,61.8483,61.7421,61.8402,5600.0
2013-06-20 13:30:00,75.64,75.65,75.61,75.61,7000.0,61.8402,61.8483,61.8156,61.8156,7000.0
2013-06-20 13:35:00,75.63,75.66,75.61,75.66,1800.0,61.832,61.8565,61.8156,61.8565,1800.0
2013-06-20 13:40:00,75.63,75.73,75.61,75.73,5200.0,61.832,61.9138,61.8156,61.9138,5200.0
2013-06-20 13:45:00,75.75,75.83,75.67,75.76,23000.0,61.9301,61.9955,61.8647,61.9383,23000.0
2013-06-20 13:50:00,75.76,75.76,75.6,75.74,14400.0,61.9383,61.9383,61.8075,61.9219,14400.0
2013-06-20 13:55:00,75.73,75.75,75.64,75.67,11800.0,61.9138,61.9301,61.8402,61.8647,11800.0
2013-06-20 14:00:00,75.67,75.92,75.59,75.82,20800.0,61.8647,62.0691,61.7993,61.9873,20800.0
2013-06-20 14:05:00,75.78,75.86,75.71,75.71,10200.0,61.9546,62.02,61.8974,61.8974,10200.0
2013-06-20 14:10:00,75.69,75.69,75.55,75.58,9200.0,61.881,61.881,61.7666,61.7911,9200.0
2013-06-20 14:15:00,75.56,75.68,75.56,75.6,6600.0,61.7748,61.8729,61.7748,61.8075,6600.0
2013-06-20 14:20:00,75.62,75.63,75.39,75.45,13400.0,61.8238,61.832,61.6358,61.6848,13400.0
2013-06-20 14:25:00,75.49,75.75,75.33,75.36,28800.0,61.7175,61.9301,61.5867,61.6113,28800.0
2013-06-20 14:30:00,75.33,75.35,75.2,75.3,17200.0,61.5867,61.6031,61.4804,61.5622,17200.0
2013-06-20 14:35:00,75.33,75.39,75.28,75.36,24200.0,61.5867,61.6358,61.5458,61.6113,24200.0
2013-06-20 14:40:00,75.38,75.42,75.31,75.42,10800.0,61.6276,61.6603,61.5704,61.6603,10800.0
2013-06-20 14:45:00,75.39,75.45,75.32,75.32,9200.0,61.6358,61.6848,61.5786,61.5786,9200.0
2013-06-20 14:50:00,75.31,75.31,75.11,75.17,19200.0,61.5704,61.5704,61.4069,61.4559,19200.0
2013-06-20 14:55:00,75.2,75.25,75.0,75.02,22400.0,61.4804,61.5213,61.3169,61.3333,22400.0
2013-06-20 15:00:00,75.02,75.13,74.96,75.07,18000.0,61.3333,61.4232,61.2842,61.3742,18000.0
2013-06-20 15:05:00,75.11,75.32,75.11,75.32,12000.0,61.4069,61.5786,61.4069,61.5786,12000.0
2013-06-20 15:10:00,75.33,75.33,75.16,75.17,21400.0,61.5867,61.5867,61.4477,61.4559,21400.0
2013-06-20 15:15:00,75.17,75.27,75.11,75.12,29600.0,61.4559,61.5377,61.4069,61.415,29600.0
2013-06-20 15:20:00,75.13,75.17,74.91,74.98,19000.0,61.4232,61.4559,61.2434,61.3006,19000.0
2013-06-20 15:25:00,74.99,75.06,74.95,75.01,22800.0,61.3088,61.366,61.2761,61.3251,22800.0
2013-06-20 15:30:00,74.97,75.06,74.9,74.9,27000.0,61.2924,61.366,61.2352,61.2352,27000.0
2013-06-20 15:35:00,74.96,74.96,74.82,74.89,19800.0,61.2842,61.2842,61.1698,61.227,19800.0
2013-06-20 15:40:00,74.85,75.0,74.81,75.0,36600.0,61.1943,61.3169,61.1616,61.3169,36600.0
2013-06-20 15:45:00,74.99,75.05,74.83,75.05,29600.0,61.3088,61.3578,61.1779,61.3578,29600.0
2013-06-20 15:50:00,75.01,75.24,74.97,75.14,63400.0,61.3251,61.5131,61.2924,61.4314,63400.0
2013-06-20 15:55:00,75.14,75.32,75.02,75.08,77800.0,61.4314,61.5786,61.3333,61.3823,77800.0
2013-06-21 09:30:00,75.96,76.02,75.58,75.58,2000.0,62.1018,62.1508,61.7911,61.7911,2000.0
2013-06-21 09:35:00,75.83,75.83,75.3,75.41,364800.0,61.9955,61.9955,61.5622,61.6521,364800.0
2013-06-21 09:40:00,75.41,75.68,75.4,75.64,29200.0,61.6521,61.8729,61.644,61.8402,29200.0
2013-06-21 09:45:00,75.61,75.83,75.47,75.69,13200.0,61.8156,61.9955,61.7012,61.881,13200.0
2013-06-21 09:50:00,75.67,75.67,75.31,75.32,9000.0,61.8647,61.8647,61.5704,61.5786,9000.0
2013-06-21 09:55:00,75.35,75.56,75.35,75.49,10400.0,61.6031,61.7748,61.6031,61.7175,10400.0
2013-06-21 10:00:00,75.48,75.57,75.47,75.5,9000.0,61.7094,61.7829,61.7012,61.7257,9000.0
2013-06-21 10:05:00,75.49,75.69,75.47,75.69,17000.0,61.7175,61.881,61.7012,61.881,17000.0
2013-06-21 10:10:00,75.67,75.67,75.41,75.46,9800.0,61.8647,61.8647,61.6521,61.693,9800.0
2013-06-21 10:15:00,75.5,75.52,75.24,75.25,14200.0,61.7257,61.7421,61.5131,61.5213,14200.0
2013-06-21 10:20:00,75.25,75.29,75.13,75.26,15600.0,61.5213,61.554,61.4232,61.5295,15600.0
2013-06-21 10:25:00,75.26,75.27,75.11,75.16,17800.0,61.5295,61.5377,61.4069,61.4477,17800.0
2013-06-21 10:30:00,75.18,75.18,75.11,75.13,12200.0,61.4641,61.4641,61.4069,61.4232,12200.0
2013-06-21 10:35:00,75.11,75.17,74.85,75.0,18800.0,61.4069,61.4559,61.1943,61.3169,18800.0
2013-06-21 10:40:00,75.03,75.11,74.88,75.08,9000.0,61.3415,61.4069,61.2188,61.3823,9000.0
2013-06-21 10:45:00,75.09,75.22,75.04,75.05,17400.0,61.3905,61.4968,61.3496,61.3578,17400.0
2013-06-21 10:50:00,75.03,75.16,75.01,75.13,11200.0,61.3415,61.4477,61.3251,61.4232,11200.0
2013-06-21 10:55:00,75.11,75.11,74.91,74.98,8600.0,61.4069,61.4069,61.2434,61.3006,8600.0
2013-06-21 11:00:00,74.99,75.05,74.82,74.86,10400.0,61.3088,61.3578,61.1698,61.2025,10400.0
2013-06-21 11:05:00,74.84,74.89,74.74,74.83,11800.0,61.1861,61.227,61.1044,61.1779,11800.0
2013-06-21 11:10:00,74.83,74.88,74.61,74.67,35600.0,61.1779,61.2188,60.9981,61.0471,35600.0
2013-06-21 11:15:00,74.68,74.81,74.66,74.7,26800.0,61.0553,61.1616,61.039,61.0717,26800.0
2013-06-21 11:20:00,74.64,74.68,74.44,74.46,24600.0,61.0226,61.0553,60.8591,60.8755,24600.0
2013-06-21 11:25:00,74.46,74.46,74.16,74.23,44000.0,60.8755,60.8755,60.6302,60.6874,44000.0
2013-06-21 11:30:00,74.23,74.23,74.01,74.01,17000.0,60.6874,60.6874,60.5075,60.5075,17000.0
2013-06-21 11:35:00,74.05,74.28,74.05,74.13,12800.0,60.5403,60.7283,60.5403,60.6057,12800.0
2013-06-21 11:40:00,74.08,74.13,73.88,73.99,28000.0,60.5648,60.6057,60.4013,60.4912,28000.0
2013-06-21 11:45:00,74.02,74.12,73.97,74.08,22600.0,60.5157,60.5975,60.4748,60.5648,22600.0
2013-06-21 11:50:00,74.1,74.1,73.82,73.88,31800.0,60.5811,60.5811,60.3522,60.4013,31800.0
2013-06-21 11:55:00,73.87,74.08,73.86,73.95,20200.0,60.3931,60.5648,60.3849,60.4585,20200.0
2013-06-21 12:00:00,73.97,74.08,73.96,74.02,41000.0,60.4748,60.5648,60.4667,60.5157,41000.0
2013-06-21 12:05:00,74.0,74.08,73.95,73.97,13800.0,60.4994,60.5648,60.4585,60.4748,13800.0
2013-06-21 12:10:00,73.96,74.05,73.89,74.01,16200.0,60.4667,60.5403,60.4094,60.5075,16200.0
2013-06-21 12:15:00,74.01,74.15,73.97,73.97,16400.0,60.5075,60.622,60.4748,60.4748,16400.0
2013-06-21 12:20:00,74.03,74.03,73.9,74.0,8200.0,60.5239,60.5239,60.4176,60.4994,8200.0
2013-06-21 12:25:00,74.02,74.06,73.94,74.06,3600.0,60.5157,60.5484,60.4503,60.5484,3600.0
2013-06-21 12:30:00,74.08,74.17,74.07,74.08,9800.0,60.5648,60.6384,60.5566,60.5648,9800.0
2013-06-21 12:35:00,74.06,74.26,74.04,74.2,10400.0,60.5484,60.7119,60.5321,60.6629,10400.0
2013-06-21 12:40:00,74.2,74.28,74.11,74.25,8200.0,60.6629,60.7283,60.5893,60.7038,8200.0
2013-06-21 12:45:00,74.24,74.56,74.24,74.53,5000.0,60.6956,60.9572,60.6956,60.9327,5000.0
2013-06-21 12:50:00,74.54,74.56,74.36,74.47,6400.0,60.9409,60.9572,60.7937,60.8836,6400.0
2013-06-21 12:55:00,74.47,74.86,74.47,74.86,16800.0,60.8836,61.2025,60.8836,61.2025,16800.0
2013-06-21 13:00:00,74.86,74.92,74.65,74.7,14600.0,61.2025,61.2515,61.0308,61.0717,14600.0
2013-06-21 13:05:00,74.78,75.01,74.76,75.0,5600.0,61.1371,61.3251,61.1207,61.3169,5600.0
2013-06-21 13:10:00,74.96,75.08,74.92,75.08,3800.0,61.2842,61.3823,61.2515,61.3823,3800.0
2013-06-21 13:15:00,75.05,75.08,74.87,74.87,10800.0,61.3578,61.3823,61.2106,61.2106,10800.0
2013-06-21 13:20:00,74.87,74.87,74.63,74.63,5000.0,61.2106,61.2106,61.0144,61.0144,5000.0
2013-06-21 13:25:00,74.61,74.75,74.61,74.69,6400.0,60.9981,61.1125,60.9981,61.0635,6400.0
2013-06-21 13:30:00,74.64,74.82,74.64,74.77,6600.0,61.0226,61.1698,61.0226,61.1289,6600.0
2013-06-21 13:35:00,74.85,74.91,74.8,74.91,8000.0,61.1943,61.2434,61.1534,61.2434,8000.0
2013-06-21 13:40:00,74.89,74.98,74.8,74.98,11600.0,61.227,61.3006,61.1534,61.3006,11600.0
2013-06-21 13:45:00,74.93,74.93,74.81,74.83,7000.0,61.2597,61.2597,61.1616,61.1779,7000.0
2013-06-21 13:50:00,74.83,74.9,74.8,74.83,8600.0,61.1779,61.2352,61.1534,61.1779,8600.0
2013-06-21 13:55:00,74.77,74.8,74.61,74.8,8200.0,61.1289,61.1534,60.9981,61.1534,8200.0
2013-06-21 14:00:00,74.77,74.8,74.67,74.67,4400.0,61.1289,61.1534,61.0471,61.0471,4400.0
2013-06-21 14:05:00,74.7,74.7,74.53,74.6,11800.0,61.0717,61.0717,60.9327,60.9899,11800.0
2013-06-21 14:10:00,74.6,74.81,74.6,74.78,8800.0,60.9899,61.1616,60.9899,61.1371,8800.0
2013-06-21 14:15:00,74.79,74.89,74.75,74.88,13400.0,61.1452,61.227,61.1125,61.2188,13400.0
2013-06-21 14:20:00,74.88,74.88,74.73,74.74,8000.0,61.2188,61.2188,61.0962,61.1044,8000.0
2013-06-21 14:25:00,74.75,74.86,74.72,74.86,11600.0,61.1125,61.2025,61.088,61.2025,11600.0
2013-06-21 14:30:00,74.92,74.92,74.75,74.9,7200.0,61.2515,61.2515,61.1125,61.2352,7200.0
2013-06-21 14:35:00,74.88,74.9,74.81,74.82,11800.0,61.2188,61.2352,61.1616,61.1698,11800.0
2013-06-21 14:40:00,74.84,74.84,74.69,74.75,3200.0,61.1861,61.1861,61.0635,61.1125,3200.0
2013-06-21 14:45:00,74.8,74.88,74.8,74.82,9600.0,61.1534,61.2188,61.1534,61.1698,9600.0
2013-06-21 14:50:00,74.83,74.88,74.71,74.74,17200.0,61.1779,61.2188,61.0798,61.1044,17200.0
2013-06-21 14:55:00,74.73,74.85,74.63,74.85,13000.0,61.0962,61.1943,61.0144,61.1943,13000.0
2013-06-21 15:00:00,74.84,74.85,74.7,74.78,10000.0,61.1861,61.1943,61.0717,61.1371,10000.0
2013-06-21 15:05:00,74.82,74.95,74.76,74.83,15000.0,61.1698,61.2761,61.1207,61.1779,15000.0
2013-06-21 15:10:00,74.85,74.96,74.84,74.87,16800.0,61.1943,61.2842,61.1861,61.2106,16800.0
2013-06-21 15:15:00,74.88,75.0,74.8,74.8,13800.0,61.2188,61.3169,61.1534,61.1534,13800.0
2013-06-21 15:20:00,74.78,74.98,74.77,74.92,17800.0,61.1371,61.3006,61.1289,61.2515,17800.0
2013-06-21 15:25:00,74.93,74.98,74.88,74.9,22400.0,61.2597,61.3006,61.2188,61.2352,22400.0
2013-06-21 15:30:00,74.9,74.95,74.76,74.78,35800.0,61.2352,61.2761,61.1207,61.1371,35800.0
2013-06-21 15:35:00,74.8,74.86,74.78,74.79,25600.0,61.1534,61.2025,61.1371,61.1452,25600.0
2013-06-21 15:40:00,74.81,74.84,74.6,74.6,27800.0,61.1616,61.1861,60.9899,60.9899,27800.0
2013-06-21 15:45:00,74.6,74.63,74.44,74.55,85200.0,60.9899,61.0144,60.8591,60.949,85200.0
2013-06-21 15:50:00,74.53,74.61,74.52,74.6,57600.0,60.9327,60.9981,60.9245,60.9899,57600.0
2013-06-21 15:55:00,74.62,74.7,74.41,74.48,187200.0,61.0063,61.0717,60.8346,60.8918,187200.0
2013-06-24 09:30:00,74.42,74.44,73.05,73.71,32600.0,60.8427,60.8591,59.7227,60.2623,32600.0
2013-06-24 09:35:00,73.75,73.86,72.79,72.91,48400.0,60.295,60.3849,59.5101,59.6082,48400.0
2013-06-24 09:40:00,72.99,73.35,72.82,73.33,25000.0,59.6736,59.968,59.5347,59.9516,25000.0
2013-06-24 09:45:00,73.31,73.43,73.13,73.36,10000.0,59.9353,60.0334,59.7881,59.9761,10000.0
2013-06-24 09:50:00,73.4,73.5,73.04,73.16,19000.0,60.0088,60.0906,59.7145,59.8126,19000.0
2013-06-24 09:55:00,73.1,73.32,73.01,73.3,7200.0,59.7636,59.9434,59.69,59.9271,7200.0
2013-06-24 10:00:00,73.26,73.26,72.95,73.02,18800.0,59.8944,59.8944,59.6409,59.6982,18800.0
2013-06-24 10:05:00,73.02,73.09,72.92,73.05,13400.0,59.6982,59.7554,59.6164,59.7227,13400.0
2013-06-24 10:10:00,73.05,73.08,72.9,72.97,9600.0,59.7227,59.7472,59.6001,59.6573,9600.0
2013-06-24 10:15:00,73.02,73.02,72.83,72.85,9600.0,59.6982,59.6982,59.5428,59.5592,9600.0
2013-06-24 10:20:00,72.91,72.92,72.83,72.84,4200.0,59.6082,59.6164,59.5428,59.551,4200.0
2013-06-24 10:25:00,72.85,73.02,72.8,72.97,8000.0,59.5592,59.6982,59.5183,59.6573,8000.0
2013-06-24 10:30:00,72.92,73.06,72.75,72.76,10400.0,59.6164,59.7309,59.4774,59.4856,10400.0
2013-06-24 10:35:00,72.79,73.08,72.79,73.04,15600.0,59.5101,59.7472,59.5101,59.7145,15600.0
2013-06-24 10:40:00,73.06,73.19,72.99,73.19,17000.0,59.7309,59.8372,59.6736,59.8372,17000.0
2013-06-24 10:45:00,73.17,73.19,73.01,73.19,8400.0,59.8208,59.8372,59.69,59.8372,8400.0
2013-06-24 10:50:00,73.17,73.21,72.93,73.05,26800.0,59.8208,59.8535,59.6246,59.7227,26800.0
2013-06-24 10:55:00,73.0,73.29,73.0,73.08,12000.0,59.6818,59.9189,59.6818,59.7472,12000.0
2013-06-24 11:00:00,73.06,73.25,73.05,73.17,73200.0,59.7309,59.8862,59.7227,59.8208,73200.0
2013-06-24 11:05:00,73.12,73.19,73.05,73.11,4400.0,59.7799,59.8372,59.7227,59.7717,4400.0
2013-06-24 11:10:00,73.03,73.11,72.95,72.95,31000.0,59.7063,59.7717,59.6409,59.6409,31000.0
2013-06-24 11:15:00,72.92,72.99,72.86,72.95,6600.0,59.6164,59.6736,59.5674,59.6409,6600.0
2013-06-24 11:20:00,72.9,72.96,72.73,72.74,10600.0,59.6001,59.6491,59.4611,59.4692,10600.0
2013-06-24 11:25:00,72.77,72.86,72.61,72.61,8400.0,59.4938,59.5674,59.363,59.363,8400.0
2013-06-24 11:30:00,72.69,72.96,72.67,72.85,10400.0,59.4284,59.6491,59.412,59.5592,10400.0
2013-06-24 11:35:00,72.83,72.94,72.69,72.94,8800.0,59.5428,59.6328,59.4284,59.6328,8800.0
2013-06-24 11:40:00,72.92,73.05,72.88,72.88,10800.0,59.6164,59.7227,59.5837,59.5837,10800.0
2013-06-24 11:45:00,72.8,72.92,72.8,72.88,11800.0,59.5183,59.6164,59.5183,59.5837,11800.0
2013-06-24 11:50:00,72.88,72.93,72.82,72.83,9000.0,59.5837,59.6246,59.5347,59.5428,9000.0
2013-06-24 11:55:00,72.84,73.01,72.78,72.96,14400.0,59.551,59.69,59.502,59.6491,14400.0
2013-06-24 12:00:00,72.96,73.1,72.92,73.0,22400.0,59.6491,59.7636,59.6164,59.6818,22400.0
2013-06-24 12:05:00,72.91,72.96,72.76,72.79,6000.0,59.6082,59.6491,59.4856,59.5101,6000.0
2013-06-24 12:10:00,72.82,72.86,72.72,72.79,9200.0,59.5347,59.5674,59.4529,59.5101,9200.0
2013-06-24 12:15:00,72.74,72.86,72.69,72.69,4800.0,59.4692,59.5674,59.4284,59.4284,4800.0
2013-06-24 12:20:00,72.66,72.82,72.66,72.74,8400.0,59.4038,59.5347,59.4038,59.4692,8400.0
2013-06-24 12:25:00,72.81,73.01,72.74,73.01,13400.0,59.5265,59.69,59.4692,59.69,13400.0
2013-06-24 12:30:00,73.0,73.15,72.86,72.94,12000.0,59.6818,59.8044,59.5674,59.6328,12000.0
2013-06-24 12:35:00,72.92,73.05,72.92,72.93,4200.0,59.6164,59.7227,59.6164,59.6246,4200.0
2013-06-24 12:40:00,72.92,73.05,72.88,72.93,9000.0,59.6164,59.7227,59.5837,59.6246,9000.0
2013-06-24 12:45:00,72.89,73.0,72.85,72.95,33200.0,59.5919,59.6818,59.5592,59.6409,33200.0
2013-06-24 12:50:00,72.92,73.0,72.81,73.0,8200.0,59.6164,59.6818,59.5265,59.6818,8200.0
2013-06-24 12:55:00,72.99,73.03,72.79,73.02,18200.0,59.6736,59.7063,59.5101,59.6982,18200.0
2013-06-24 13:00:00,73.02,73.02,72.86,72.89,23200.0,59.6982,59.6982,59.5674,59.5919,23200.0
2013-06-24 13:05:00,72.89,72.93,72.66,72.69,21000.0,59.5919,59.6246,59.4038,59.4284,21000.0
2013-06-24 13:10:00,72.7,73.0,72.67,73.0,12600.0,59.4365,59.6818,59.412,59.6818,12600.0
2013-06-24 13:15:00,72.98,73.03,72.83,72.94,17000.0,59.6655,59.7063,59.5428,59.6328,17000.0
2013-06-24 13:20:00,72.97,72.99,72.83,72.89,14600.0,59.6573,59.6736,59.5428,59.5919,14600.0
2013-06-24 13:25:00,72.89,72.91,72.75,72.91,15800.0,59.5919,59.6082,59.4774,59.6082,15800.0
2013-06-24 13:30:00,72.92,73.01,72.82,72.91,12800.0,59.6164,59.69,59.5347,59.6082,12800.0
2013-06-24 13:35:00,72.88,73.02,72.86,72.97,7000.0,59.5837,59.6982,59.5674,59.6573,7000.0
2013-06-24 13:40:00,72.99,73.18,72.98,73.18,8600.0,59.6736,59.829,59.6655,59.829,8600.0
2013-06-24 13:45:00,73.17,73.2,72.95,72.95,3400.0,59.8208,59.8453,59.6409,59.6409,3400.0
2013-06-24 13:50:00,73.0,73.12,72.92,72.99,10800.0,59.6818,59.7799,59.6164,59.6736,10800.0
2013-06-24 13:55:00,73.01,73.28,72.98,73.25,20400.0,59.69,59.9107,59.6655,59.8862,20400.0
2013-06-24 14:00:00,73.27,73.29,73.07,73.22,37000.0,59.9026,59.9189,59.739,59.8617,37000.0
2013-06-24 14:05:00,73.17,73.41,73.17,73.34,29600.0,59.8208,60.017,59.8208,59.9598,29600.0
2013-06-24 14:10:00,73.36,73.46,73.12,73.17,21000.0,59.9761,60.0579,59.7799,59.8208,21000.0
2013-06-24 14:15:00,73.19,73.38,73.19,73.38,11800.0,59.8372,59.9925,59.8372,59.9925,11800.0
2013-06-24 14:20:00,73.36,73.39,73.15,73.22,26800.0,59.9761,60.0007,59.8044,59.8617,26800.0
2013-06-24 14:25:00,73.23,73.44,73.18,73.33,25600.0,59.8699,60.0415,59.829,59.9516,25600.0
2013-06-24 14:30:00,73.33,73.51,73.26,73.49,27400.0,59.9516,60.0988,59.8944,60.0824,27400.0
2013-06-24 14:35:00,73.54,73.79,73.5,73.79,22600.0,60.1233,60.3277,60.0906,60.3277,22600.0
2013-06-24 14:40:00,73.8,73.82,73.62,73.76,21200.0,60.3359,60.3522,60.1887,60.3032,21200.0
2013-06-24 14:45:00,73.69,73.82,73.59,73.79,12800.0,60.2459,60.3522,60.1642,60.3277,12800.0
2013-06-24 14:50:00,73.73,73.83,73.67,73.71,9400.0,60.2786,60.3604,60.2296,60.2623,9400.0
2013-06-24 14:55:00,73.71,73.75,73.53,73.69,19600.0,60.2623,60.295,60.1151,60.2459,19600.0
2013-06-24 15:00:00,73.68,73.79,73.56,73.71,22600.0,60.2378,60.3277,60.1396,60.2623,22600.0
2013-06-24 15:05:00,73.7,73.81,73.68,73.68,18200.0,60.2541,60.344,60.2378,60.2378,18200.0
2013-06-24 15:10:00,73.67,73.8,73.67,73.71,11800.0,60.2296,60.3359,60.2296,60.2623,11800.0
2013-06-24 15:15:00,73.62,73.69,73.55,73.64,10400.0,60.1887,60.2459,60.1315,60.2051,10400.0
2013-06-24 15:20:00,73.63,73.72,73.56,73.66,12000.0,60.1969,60.2705,60.1396,60.2214,12000.0
2013-06-24 15:25:00,73.67,73.74,73.58,73.67,14000.0,60.2296,60.2868,60.156,60.2296,14000.0
2013-06-24 15:30:00,73.63,73.77,73.54,73.54,31200.0,60.1969,60.3113,60.1233,60.1233,31200.0
2013-06-24 15:35:00,73.51,73.58,73.5,73.56,73000.0,60.0988,60.156,60.0906,60.1396,73000.0
2013-06-24 15:40:00,73.57,73.61,73.47,73.57,23800.0,60.1478,60.1805,60.0661,60.1478,23800.0
2013-06-24 15:45:00,73.61,73.61,73.35,73.51,27200.0,60.1805,60.1805,59.968,60.0988,27200.0
2013-06-24 15:50:00,73.5,73.64,73.46,73.58,44000.0,60.0906,60.2051,60.0579,60.156,44000.0
2013-06-24 15:55:00,73.57,73.57,73.3,73.34,69000.0,60.1478,60.1478,59.9271,59.9598,69000.0
2013-06-25 09:30:00,74.59,75.12,74.28,74.44,41800.0,60.9817,61.415,60.7283,60.8591,41800.0
2013-06-25 09:35:00,74.37,74.44,74.02,74.02,23000.0,60.8019,60.8591,60.5157,60.5157,23000.0
2013-06-25 09:40:00,74.12,74.29,74.01,74.17,18200.0,60.5975,60.7365,60.5075,60.6384,18200.0
2013-06-25 09:45:00,74.06,74.11,74.0,74.0,3200.0,60.5484,60.5893,60.4994,60.4994,3200.0
2013-06-25 09:50:00,74.05,74.05,73.61,73.61,8000.0,60.5403,60.5403,60.1805,60.1805,8000.0
2013-06-25 09:55:00,73.59,73.71,73.46,73.46,26000.0,60.1642,60.2623,60.0579,60.0579,26000.0
2013-06-25 10:00:00,73.55,73.69,73.39,73.64,34600.0,60.1315,60.2459,60.0007,60.2051,34600.0
2013-06-25 10:05:00,73.64,73.79,73.49,73.68,20600.0,60.2051,60.3277,60.0824,60.2378,20600.0
2013-06-25 10:10:00,73.69,73.79,73.61,73.69,21200.0,60.2459,60.3277,60.1805,60.2459,21200.0
2013-06-25 10:15:00,73.74,73.74,73.5,73.59,31800.0,60.2868,60.2868,60.0906,60.1642,31800.0
2013-06-25 10:20:00,73.71,73.77,73.61,73.74,7200.0,60.2623,60.3113,60.1805,60.2868,7200.0
2013-06-25 10:25:00,73.71,73.85,73.67,73.82,5600.0,60.2623,60.3767,60.2296,60.3522,5600.0
2013-06-25 10:30:00,73.82,73.93,73.67,73.93,8200.0,60.3522,60.4421,60.2296,60.4421,8200.0
2013-06-25 10:35:00,73.86,74.04,73.79,73.99,7800.0,60.3849,60.5321,60.3277,60.4912,7800.0
2013-06-25 10:40:00,73.92,74.11,73.92,74.03,10400.0,60.434,60.5893,60.434,60.5239,10400.0
2013-06-25 10:45:00,74.03,74.15,74.03,74.15,9800.0,60.5239,60.622,60.5239,60.622,9800.0
2013-06-25 10:50:00,74.14,74.29,74.09,74.29,11000.0,60.6138,60.7365,60.573,60.7365,11000.0
2013-06-25 10:55:00,74.36,74.41,74.23,74.34,26800.0,60.7937,60.8346,60.6874,60.7773,26800.0
2013-06-25 11:00:00,74.3,74.39,74.28,74.3,5600.0,60.7446,60.8182,60.7283,60.7446,5600.0
2013-06-25 11:05:00,74.32,74.45,74.32,74.44,11600.0,60.761,60.8673,60.761,60.8591,11600.0
2013-06-25 11:10:00,74.49,74.55,74.41,74.5,20800.0,60.9,60.949,60.8346,60.9082,20800.0
2013-06-25 11:15:00,74.49,74.49,74.38,74.38,7200.0,60.9,60.9,60.81,60.81,7200.0
2013-06-25 11:20:00,74.38,74.43,74.38,74.38,8000.0,60.81,60.8509,60.81,60.81,8000.0
2013-06-25 11:25:00,74.35,74.35,74.23,74.28,15800.0,60.7855,60.7855,60.6874,60.7283,15800.0
2013-06-25 11:30:00,74.24,74.3,74.2,74.24,6800.0,60.6956,60.7446,60.6629,60.6956,6800.0
2013-06-25 11:35:00,74.22,74.24,74.2,74.24,600.0,60.6792,60.6956,60.6629,60.6956,600.0
2013-06-25 11:40:00,74.32,74.33,74.09,74.09,20600.0,60.761,60.7692,60.573,60.573,20600.0
2013-06-25 11:45:00,74.11,74.14,74.02,74.14,6800.0,60.5893,60.6138,60.5157,60.6138,6800.0
2013-06-25 11:50:00,74.17,74.26,74.17,74.21,12400.0,60.6384,60.7119,60.6384,60.6711,12400.0
2013-06-25 11:55:00,74.23,74.35,74.23,74.27,8000.0,60.6874,60.7855,60.6874,60.7201,8000.0
2013-06-25 12:00:00,74.28,74.29,74.22,74.25,4400.0,60.7283,60.7365,60.6792,60.7038,4400.0
2013-06-25 12:05:00,74.24,74.31,74.24,74.26,4000.0,60.6956,60.7528,60.6956,60.7119,4000.0
2013-06-25 12:10:00,74.21,74.23,74.2,74.21,5800.0,60.6711,60.6874,60.6629,60.6711,5800.0
2013-06-25 12:15:00,74.21,74.21,74.11,74.13,5800.0,60.6711,60.6711,60.5893,60.6057,5800.0
2013-06-25 12:20:00,74.15,74.17,74.08,74.16,4200.0,60.622,60.6384,60.5648,60.6302,4200.0
2013-06-25 12:25:00,74.17,74.17,74.08,74.11,5600.0,60.6384,60.6384,60.5648,60.5893,5600.0
2013-06-25 12:30:00,74.14,74.27,74.12,74.2,7800.0,60.6138,60.7201,60.5975,60.6629,7800.0
2013-06-25 12:35:00,74.19,74.19,74.1,74.18,4200.0,60.6547,60.6547,60.5811,60.6465,4200.0
2013-06-25 12:40:00,74.16,74.16,74.06,74.06,3400.0,60.6302,60.6302,60.5484,60.5484,3400.0
2013-06-25 12:45:00,74.09,74.11,74.03,74.03,10000.0,60.573,60.5893,60.5239,60.5239,10000.0
2013-06-25 12:50:00,74.02,74.05,74.0,74.01,4800.0,60.5157,60.5403,60.4994,60.5075,4800.0
2013-06-25 12:55:00,74.0,74.0,73.94,73.94,6600.0,60.4994,60.4994,60.4503,60.4503,6600.0
2013-06-25 13:00:00,73.96,74.01,73.96,73.97,4000.0,60.4667,60.5075,60.4667,60.4748,4000.0
2013-06-25 13:05:00,73.97,73.99,73.85,73.86,7000.0,60.4748,60.4912,60.3767,60.3849,7000.0
2013-06-25 13:10:00,73.86,73.95,73.86,73.95,3000.0,60.3849,60.4585,60.3849,60.4585,3000.0
2013-06-25 13:15:00,73.93,73.97,73.87,73.87,2200.0,60.4421,60.4748,60.3931,60.3931,2200.0
2013-06-25 13:20:00,73.88,73.89,73.81,73.89,4600.0,60.4013,60.4094,60.344,60.4094,4600.0
2013-06-25 13:25:00,73.85,73.86,73.79,73.85,2000.0,60.3767,60.3849,60.3277,60.3767,2000.0
2013-06-25 13:30:00,73.83,73.85,73.75,73.78,4800.0,60.3604,60.3767,60.295,60.3195,4800.0
2013-06-25 13:35:00,73.77,73.83,73.77,73.83,1400.0,60.3113,60.3604,60.3113,60.3604,1400.0
2013-06-25 13:40:00,73.86,74.08,73.77,73.97,18400.0,60.3849,60.5648,60.3113,60.4748,18400.0
2013-06-25 13:45:00,74.01,74.05,73.99,73.99,44200.0,60.5075,60.5403,60.4912,60.4912,44200.0
2013-06-25 13:50:00,73.94,74.04,73.92,74.01,9000.0,60.4503,60.5321,60.434,60.5075,9000.0
2013-06-25 13:55:00,73.99,74.01,73.94,73.95,8000.0,60.4912,60.5075,60.4503,60.4585,8000.0
2013-06-25 14:00:00,73.95,74.03,73.9,74.0,32800.0,60.4585,60.5239,60.4176,60.4994,32800.0
2013-06-25 14:05:00,74.02,74.05,73.93,73.97,30400.0,60.5157,60.5403,60.4421,60.4748,30400.0
2013-06-25 14:10:00,73.97,74.12,73.97,74.07,20000.0,60.4748,60.5975,60.4748,60.5566,20000.0
2013-06-25 14:15:00,74.09,74.14,74.09,74.11,6800.0,60.573,60.6138,60.573,60.5893,6800.0
2013-06-25 14:20:00,74.12,74.15,74.02,74.08,12600.0,60.5975,60.622,60.5157,60.5648,12600.0
2013-06-25 14:25:00,74.07,74.14,74.07,74.14,5000.0,60.5566,60.6138,60.5566,60.6138,5000.0
2013-06-25 14:30:00,74.14,74.28,74.14,74.24,12200.0,60.6138,60.7283,60.6138,60.6956,12200.0
2013-06-25 14:35:00,74.28,74.31,74.21,74.21,13000.0,60.7283,60.7528,60.6711,60.6711,13000.0
2013-06-25 14:40:00,74.2,74.21,74.17,74.17,5200.0,60.6629,60.6711,60.6384,60.6384,5200.0
2013-06-25 14:45:00,74.19,74.22,74.17,74.21,6800.0,60.6547,60.6792,60.6384,60.6711,6800.0
2013-06-25 14:50:00,74.2,74.21,74.17,74.19,5200.0,60.6629,60.6711,60.6384,60.6547,5200.0
2013-06-25 14:55:00,74.2,74.26,74.17,74.18,5600.0,60.6629,60.7119,60.6384,60.6465,5600.0
2013-06-25 15:00:00,74.2,74.26,74.2,74.22,14200.0,60.6629,60.7119,60.6629,60.6792,14200.0
2013-06-25 15:05:00,74.2,74.25,74.16,74.2,20600.0,60.6629,60.7038,60.6302,60.6629,20600.0
2013-06-25 15:10:00,74.2,74.2,74.15,74.2,20800.0,60.6629,60.6629,60.622,60.6629,20800.0
2013-06-25 15:15:00,74.2,74.28,74.15,74.15,6400.0,60.6629,60.7283,60.622,60.622,6400.0
2013-06-25 15:20:00,74.18,74.24,74.18,74.22,10800.0,60.6465,60.6956,60.6465,60.6792,10800.0
2013-06-25 15:25:00,74.2,74.22,74.15,74.19,28800.0,60.6629,60.6792,60.622,60.6547,28800.0
2013-06-25 15:30:00,74.19,74.2,74.14,74.16,31400.0,60.6547,60.6629,60.6138,60.6302,31400.0
2013-06-25 15:35:00,74.15,74.22,74.14,74.19,32200.0,60.622,60.6792,60.6138,60.6547,32200.0
2013-06-25 15:40:00,74.16,74.21,74.07,74.1,15800.0,60.6302,60.6711,60.5566,60.5811,15800.0
2013-06-25 15:45:00,74.07,74.07,73.89,73.95,46800.0,60.5566,60.5566,60.4094,60.4585,46800.0
2013-06-25 15:50:00,73.95,74.07,73.91,73.99,44000.0,60.4585,60.5566,60.4258,60.4912,44000.0
2013-06-25 15:55:00,73.97,74.04,73.82,73.92,121000.0,60.4748,60.5321,60.3522,60.434,121000.0
2013-06-26 09:30:00,74.35,74.87,74.35,74.61,37800.0,60.7855,61.2106,60.7855,60.9981,37800.0
2013-06-26 09:35:00,74.65,74.71,74.43,74.45,34600.0,61.0308,61.0798,60.8509,60.8673,34600.0
2013-06-26 09:40:00,74.45,74.63,74.43,74.49,28400.0,60.8673,61.0144,60.8509,60.9,28400.0
2013-06-26 09:45:00,74.51,74.51,74.1,74.1,34000.0,60.9163,60.9163,60.5811,60.5811,34000.0
2013-06-26 09:50:00,74.19,74.28,74.17,74.18,8800.0,60.6547,60.7283,60.6384,60.6465,8800.0
2013-06-26 09:55:00,74.16,74.16,74.0,74.04,15800.0,60.6302,60.6302,60.4994,60.5321,15800.0
2013-06-26 10:00:00,74.04,74.13,73.91,73.91,14200.0,60.5321,60.6057,60.4258,60.4258,14200.0
2013-06-26 10:05:00,73.89,73.91,73.76,73.84,13400.0,60.4094,60.4258,60.3032,60.3686,13400.0
2013-06-26 10:10:00,73.88,73.92,73.69,73.69,36600.0,60.4013,60.434,60.2459,60.2459,36600.0
2013-06-26 10:15:00,73.68,73.68,73.56,73.61,43200.0,60.2378,60.2378,60.1396,60.1805,43200.0
2013-06-26 10:20:00,73.61,73.75,73.57,73.69,8000.0,60.1805,60.295,60.1478,60.2459,8000.0
2013-06-26 10:25:00,73.71,73.83,73.64,73.71,9000.0,60.2623,60.3604,60.2051,60.2623,9000.0
2013-06-26 10:30:00,73.67,73.77,73.58,73.64,19200.0,60.2296,60.3113,60.156,60.2051,19200.0
2013-06-26 10:35:00,73.64,73.76,73.61,73.72,11000.0,60.2051,60.3032,60.1805,60.2705,11000.0
2013-06-26 10:40:00,73.71,73.78,73.63,73.75,9400.0,60.2623,60.3195,60.1969,60.295,9400.0
2013-06-26 10:45:00,73.76,73.79,73.66,73.66,19800.0,60.3032,60.3277,60.2214,60.2214,19800.0
2013-06-26 10:50:00,73.61,73.72,73.61,73.63,13000.0,60.1805,60.2705,60.1805,60.1969,13000.0
2013-06-26 10:55:00,73.61,73.67,73.56,73.63,10000.0,60.1805,60.2296,60.1396,60.1969,10000.0
2013-06-26 11:00:00,73.66,73.66,73.48,73.54,10200.0,60.2214,60.2214,60.0742,60.1233,10200.0
2013-06-26 11:05:00,73.53,73.71,73.45,73.67,11600.0,60.1151,60.2623,60.0497,60.2296,11600.0
2013-06-26 11:10:00,73.69,73.73,73.55,73.69,19200.0,60.2459,60.2786,60.1315,60.2459,19200.0
2013-06-26 11:15:00,73.7,73.89,73.7,73.77,31000.0,60.2541,60.4094,60.2541,60.3113,31000.0
2013-06-26 11:20:00,73.78,73.82,73.71,73.76,24600.0,60.3195,60.3522,60.2623,60.3032,24600.0
2013-06-26 11:25:00,73.78,73.78,73.69,73.74,20600.0,60.3195,60.3195,60.2459,60.2868,20600.0
2013-06-26 11:30:00,73.76,73.89,73.75,73.83,18400.0,60.3032,60.4094,60.295,60.3604,18400.0
2013-06-26 11:35:00,73.89,73.9,73.64,73.67,11200.0,60.4094,60.4176,60.2051,60.2296,11200.0
2013-06-26 11:40:00,73.74,73.83,73.69,73.76,14800.0,60.2868,60.3604,60.2459,60.3032,14800.0
2013-06-26 11:45:00,73.74,73.82,73.72,73.73,12200.0,60.2868,60.3522,60.2705,60.2786,12200.0
2013-06-26 11:50:00,73.71,73.81,73.71,73.78,6800.0,60.2623,60.344,60.2623,60.3195,6800.0
2013-06-26 11:55:00,73.75,73.89,73.75,73.83,4600.0,60.295,60.4094,60.295,60.3604,4600.0
2013-06-26 12:00:00,73.83,74.03,73.83,74.01,16800.0,60.3604,60.5239,60.3604,60.5075,16800.0
2013-06-26 12:05:00,74.0,74.02,73.86,73.89,10400.0,60.4994,60.5157,60.3849,60.4094,10400.0
2013-06-26 12:10:00,73.83,73.98,73.83,73.94,11800.0,60.3604,60.483,60.3604,60.4503,11800.0
2013-06-26 12:15:00,73.92,74.02,73.92,74.01,3600.0,60.434,60.5157,60.434,60.5075,3600.0
2013-06-26 12:20:00,74.02,74.2,74.02,74.2,8200.0,60.5157,60.6629,60.5157,60.6629,8200.0
2013-06-26 12:25:00,74.22,74.33,74.2,74.33,6600.0,60.6792,60.7692,60.6629,60.7692,6600.0
2013-06-26 12:30:00,74.35,74.35,74.31,74.34,10800.0,60.7855,60.7855,60.7528,60.7773,10800.0
2013-06-26 12:35:00,74.36,74.36,74.29,74.29,12000.0,60.7937,60.7937,60.7365,60.7365,12000.0
2013-06-26 12:40:00,74.29,74.33,74.17,74.17,10200.0,60.7365,60.7692,60.6384,60.6384,10200.0
2013-06-26 12:45:00,74.15,74.27,74.15,74.27,6000.0,60.622,60.7201,60.622,60.7201,6000.0
2013-06-26 12:50:00,74.29,74.29,74.25,74.25,15400.0,60.7365,60.7365,60.7038,60.7038,15400.0
2013-06-26 12:55:00,74.23,74.23,74.17,74.18,11200.0,60.6874,60.6874,60.6384,60.6465,11200.0
2013-06-26 13:00:00,74.2,74.25,74.13,74.13,7600.0,60.6629,60.7038,60.6057,60.6057,7600.0
2013-06-26 13:05:00,74.16,74.27,74.14,74.27,6800.0,60.6302,60.7201,60.6138,60.7201,6800.0
2013-06-26 13:10:00,74.24,74.37,74.24,74.36,5000.0,60.6956,60.8019,60.6956,60.7937,5000.0
2013-06-26 13:15:00,74.39,74.39,74.26,74.3,9400.0,60.8182,60.8182,60.7119,60.7446,9400.0
2013-06-26 13:20:00,74.3,74.33,74.2,74.26,8400.0,60.7446,60.7692,60.6629,60.7119,8400.0
2013-06-26 13:25:00,74.26,74.37,74.26,74.36,8400.0,60.7119,60.8019,60.7119,60.7937,8400.0
2013-06-26 13:30:00,74.36,74.42,74.31,74.33,9400.0,60.7937,60.8427,60.7528,60.7692,9400.0
2013-06-26 13:35:00,74.36,74.44,74.33,74.36,8200.0,60.7937,60.8591,60.7692,60.7937,8200.0
2013-06-26 13:40:00,74.39,74.42,74.38,74.39,22600.0,60.8182,60.8427,60.81,60.8182,22600.0
2013-06-26 13:45:00,74.42,74.52,74.42,74.46,24400.0,60.8427,60.9245,60.8427,60.8755,24400.0
2013-06-26 13:50:00,74.46,74.51,74.42,74.45,25200.0,60.8755,60.9163,60.8427,60.8673,25200.0
2013-06-26 13:55:00,74.45,74.49,74.45,74.47,18200.0,60.8673,60.9,60.8673,60.8836,18200.0
2013-06-26 14:00:00,74.48,74.56,74.42,74.44,24200.0,60.8918,60.9572,60.8427,60.8591,24200.0
2013-06-26 14:05:00,74.44,74.55,74.39,74.55,20000.0,60.8591,60.949,60.8182,60.949,20000.0
2013-06-26 14:10:00,74.53,74.53,74.46,74.5,15400.0,60.9327,60.9327,60.8755,60.9082,15400.0
2013-06-26 14:15:00,74.5,74.57,74.5,74.55,12400.0,60.9082,60.9654,60.9082,60.949,12400.0
2013-06-26 14:20:00,74.54,74.64,74.54,74.61,17200.0,60.9409,61.0226,60.9409,60.9981,17200.0
2013-06-26 14:25:00,74.61,74.67,74.61,74.66,11600.0,60.9981,61.0471,60.9981,61.039,11600.0
2013-06-26 14:30:00,74.66,74.66,74.58,74.62,10600.0,61.039,61.039,60.9736,61.0063,10600.0
2013-06-26 14:35:00,74.6,74.66,74.6,74.66,7800.0,60.9899,61.039,60.9899,61.039,7800.0
2013-06-26 14:40:00,74.67,74.7,74.65,74.67,6200.0,61.0471,61.0717,61.0308,61.0471,6200.0
2013-06-26 14:45:00,74.66,74.71,74.66,74.7,15800.0,61.039,61.0798,61.039,61.0717,15800.0
2013-06-26 14:50:00,74.69,74.72,74.68,74.71,12200.0,61.0635,61.088,61.0553,61.0798,12200.0
2013-06-26 14:55:00,74.71,74.73,74.66,74.69,12600.0,61.0798,61.0962,61.039,61.0635,12600.0
2013-06-26 15:00:00,74.67,74.84,74.67,74.81,19000.0,61.0471,61.1861,61.0471,61.1616,19000.0
2013-06-26 15:05:00,74.83,74.85,74.77,74.77,12000.0,61.1779,61.1943,61.1289,61.1289,12000.0
2013-06-26 15:10:00,74.78,74.85,74.78,74.81,13200.0,61.1371,61.1943,61.1371,61.1616,13200.0
2013-06-26 15:15:00,74.83,74.88,74.81,74.87,26000.0,61.1779,61.2188,61.1616,61.2106,26000.0
2013-06-26 15:20:00,74.91,74.97,74.86,74.91,25200.0,61.2434,61.2924,61.2025,61.2434,25200.0
2013-06-26 15:25:00,74.91,74.92,74.77,74.86,26800.0,61.2434,61.2515,61.1289,61.2025,26800.0
2013-06-26 15:30:00,74.86,74.94,74.84,74.9,32600.0,61.2025,61.2679,61.1861,61.2352,32600.0
2013-06-26 15:35:00,74.89,74.98,74.89,74.94,28000.0,61.227,61.3006,61.227,61.2679,28000.0
2013-06-26 15:40:00,74.96,74.97,74.82,74.83,23600.0,61.2842,61.2924,61.1698,61.1779,23600.0
2013-06-26 15:45:00,74.82,74.82,74.67,74.8,38800.0,61.1698,61.1698,61.0471,61.1534,38800.0
2013-06-26 15:50:00,74.79,74.83,74.76,74.81,45200.0,61.1452,61.1779,61.1207,61.1616,45200.0
2013-06-26 15:55:00,74.81,74.83,74.5,74.5,157000.0,61.1616,61.1779,60.9082,60.9082,157000.0
2013-06-27 09:30:00,75.05,75.05,74.65,74.79,22200.0,61.3578,61.3578,61.0308,61.1452,22200.0
2013-06-27 09:35:00,74.67,75.23,74.67,75.23,16200.0,61.0471,61.505,61.0471,61.505,16200.0
2013-06-27 09:40:00,75.2,75.26,74.95,75.0,32000.0,61.4804,61.5295,61.2761,61.3169,32000.0
2013-06-27 09:45:00,75.0,75.05,74.63,74.67,17400.0,61.3169,61.3578,61.0144,61.0471,17400.0
2013-06-27 09:50:00,74.8,74.8,74.52,74.52,15000.0,61.1534,61.1534,60.9245,60.9245,15000.0
2013-06-27 09:55:00,74.52,74.67,74.49,74.57,19200.0,60.9245,61.0471,60.9,60.9654,19200.0
2013-06-27 10:00:00,74.61,74.63,74.35,74.35,14200.0,60.9981,61.0144,60.7855,60.7855,14200.0
2013-06-27 10:05:00,74.35,74.45,74.25,74.45,35200.0,60.7855,60.8673,60.7038,60.8673,35200.0
2013-06-27 10:10:00,74.49,74.61,74.25,74.25,115800.0,60.9,60.9981,60.7038,60.7038,115800.0
2013-06-27 10:15:00,74.28,74.45,74.17,74.28,37200.0,60.7283,60.8673,60.6384,60.7283,37200.0
2013-06-27 10:20:00,74.29,74.49,74.29,74.36,5800.0,60.7365,60.9,60.7365,60.7937,5800.0
2013-06-27 10:25:00,74.39,74.42,74.25,74.36,12600.0,60.8182,60.8427,60.7038,60.7937,12600.0
2013-06-27 10:30:00,74.33,74.47,74.33,74.43,28600.0,60.7692,60.8836,60.7692,60.8509,28600.0
2013-06-27 10:35:00,74.43,74.48,74.31,74.35,34600.0,60.8509,60.8918,60.7528,60.7855,34600.0
2013-06-27 10:40:00,74.35,74.4,74.21,74.28,18800.0,60.7855,60.8264,60.6711,60.7283,18800.0
2013-06-27 10:45:00,74.28,74.3,74.19,74.26,14400.0,60.7283,60.7446,60.6547,60.7119,14400.0
2013-06-27 10:50:00,74.25,74.39,74.25,74.37,16000.0,60.7038,60.8182,60.7038,60.8019,16000.0
2013-06-27 10:55:00,74.36,74.36,74.25,74.33,13600.0,60.7937,60.7937,60.7038,60.7692,13600.0
2013-06-27 11:00:00,74.33,74.5,74.33,74.5,11000.0,60.7692,60.9082,60.7692,60.9082,11000.0
2013-06-27 11:05:00,74.49,74.5,74.29,74.36,17400.0,60.9,60.9082,60.7365,60.7937,17400.0
2013-06-27 11:10:00,74.37,74.42,74.29,74.3,11200.0,60.8019,60.8427,60.7365,60.7446,11200.0
2013-06-27 11:15:00,74.26,74.41,74.26,74.35,9800.0,60.7119,60.8346,60.7119,60.7855,9800.0
2013-06-27 11:20:00,74.34,74.35,74.25,74.27,13200.0,60.7773,60.7855,60.7038,60.7201,13200.0
2013-06-27 11:25:00,74.26,74.38,74.21,74.33,7800.0,60.7119,60.81,60.6711,60.7692,7800.0
2013-06-27 11:30:00,74.32,74.38,74.29,74.35,24800.0,60.761,60.81,60.7365,60.7855,24800.0
2013-06-27 11:35:00,74.32,74.32,74.22,74.25,8400.0,60.761,60.761,60.6792,60.7038,8400.0
2013-06-27 11:40:00,74.27,74.4,74.25,74.4,4200.0,60.7201,60.8264,60.7038,60.8264,4200.0
2013-06-27 11:45:00,74.37,74.42,74.34,74.39,14600.0,60.8019,60.8427,60.7773,60.8182,14600.0
2013-06-27 11:50:00,74.39,74.48,74.39,74.45,8400.0,60.8182,60.8918,60.8182,60.8673,8400.0
2013-06-27 11:55:00,74.47,74.49,74.42,74.45,11600.0,60.8836,60.9,60.8427,60.8673,11600.0
2013-06-27 12:00:00,74.42,74.45,74.36,74.42,14400.0,60.8427,60.8673,60.7937,60.8427,14400.0
2013-06-27 12:05:00,74.41,74.46,74.36,74.36,6000.0,60.8346,60.8755,60.7937,60.7937,6000.0
2013-06-27 12:10:00,74.35,74.44,74.33,74.38,10000.0,60.7855,60.8591,60.7692,60.81,10000.0
2013-06-27 12:15:00,74.37,74.42,74.36,74.38,10200.0,60.8019,60.8427,60.7937,60.81,10200.0
2013-06-27 12:20:00,74.38,74.4,74.32,74.35,10400.0,60.81,60.8264,60.761,60.7855,10400.0
2013-06-27 12:25:00,74.33,74.41,74.29,74.41,4600.0,60.7692,60.8346,60.7365,60.8346,4600.0
2013-06-27 12:30:00,74.44,74.53,74.42,74.48,18200.0,60.8591,60.9327,60.8427,60.8918,18200.0
2013-06-27 12:35:00,74.48,74.48,74.42,74.45,4200.0,60.8918,60.8918,60.8427,60.8673,4200.0
2013-06-27 12:40:00,74.45,74.54,74.44,74.51,5800.0,60.8673,60.9409,60.8591,60.9163,5800.0
2013-06-27 12:45:00,74.48,74.51,74.42,74.51,6800.0,60.8918,60.9163,60.8427,60.9163,6800.0
2013-06-27 12:50:00,74.51,74.56,74.49,74.52,12000.0,60.9163,60.9572,60.9,60.9245,12000.0
2013-06-27 12:55:00,74.55,74.66,74.55,74.59,7600.0,60.949,61.039,60.949,60.9817,7600.0
2013-06-27 13:00:00,74.57,74.71,74.57,74.63,8000.0,60.9654,61.0798,60.9654,61.0144,8000.0
2013-06-27 13:05:00,74.58,74.61,74.56,74.58,4400.0,60.9736,60.9981,60.9572,60.9736,4400.0
2013-06-27 13:10:00,74.59,74.61,74.55,74.58,10000.0,60.9817,60.9981,60.949,60.9736,10000.0
2013-06-27 13:15:00,74.57,74.61,74.54,74.58,9800.0,60.9654,60.9981,60.9409,60.9736,9800.0
2013-06-27 13:20:00,74.58,74.61,74.55,74.61,11600.0,60.9736,60.9981,60.949,60.9981,11600.0
2013-06-27 13:25:00,74.6,74.61,74.57,74.59,12000.0,60.9899,60.9981,60.9654,60.9817,12000.0
2013-06-27 13:30:00,74.58,74.63,74.57,74.63,10800.0,60.9736,61.0144,60.9654,61.0144,10800.0
2013-06-27 13:35:00,74.64,74.75,74.63,74.73,40000.0,61.0226,61.1125,61.0144,61.0962,40000.0
2013-06-27 13:40:00,74.73,74.75,74.61,74.61,13600.0,61.0962,61.1125,60.9981,60.9981,13600.0
2013-06-27 13:45:00,74.61,74.65,74.55,74.58,22800.0,60.9981,61.0308,60.949,60.9736,22800.0
2013-06-27 13:50:00,74.58,74.58,74.47,74.48,12200.0,60.9736,60.9736,60.8836,60.8918,12200.0
2013-06-27 13:55:00,74.49,74.5,74.33,74.33,11800.0,60.9,60.9082,60.7692,60.7692,11800.0
2013-06-27 14:00:00,74.35,74.36,74.28,74.33,12800.0,60.7855,60.7937,60.7283,60.7692,12800.0
2013-06-27 14:05:00,74.36,74.39,74.27,74.35,12400.0,60.7937,60.8182,60.7201,60.7855,12400.0
2013-06-27 14:10:00,74.35,74.46,74.33,74.45,7200.0,60.7855,60.8755,60.7692,60.8673,7200.0
2013-06-27 14:15:00,74.45,74.5,74.41,74.5,11200.0,60.8673,60.9082,60.8346,60.9082,11200.0
2013-06-27 14:20:00,74.51,74.52,74.44,74.52,15200.0,60.9163,60.9245,60.8591,60.9245,15200.0
2013-06-27 14:25:00,74.48,74.64,74.46,74.63,17800.0,60.8918,61.0226,60.8755,61.0144,17800.0
2013-06-27 14:30:00,74.63,74.69,74.61,74.64,15200.0,61.0144,61.0635,60.9981,61.0226,15200.0
2013-06-27 14:35:00,74.62,74.66,74.61,74.64,9400.0,61.0063,61.039,60.9981,61.0226,9400.0
2013-06-27 14:40:00,74.64,74.66,74.57,74.57,16200.0,61.0226,61.039,60.9654,60.9654,16200.0
2013-06-27 14:45:00,74.54,74.63,74.54,74.58,13400.0,60.9409,61.0144,60.9409,60.9736,13400.0
2013-06-27 14:50:00,74.59,74.67,74.59,74.64,8800.0,60.9817,61.0471,60.9817,61.0226,8800.0
2013-06-27 14:55:00,74.65,74.67,74.58,74.64,16000.0,61.0308,61.0471,60.9736,61.0226,16000.0
2013-06-27 15:00:00,74.64,74.66,74.61,74.63,17000.0,61.0226,61.039,60.9981,61.0144,17000.0
2013-06-27 15:05:00,74.65,74.67,74.57,74.67,11200.0,61.0308,61.0471,60.9654,61.0471,11200.0
2013-06-27 15:10:00,74.68,74.75,74.66,74.72,16200.0,61.0553,61.1125,61.039,61.088,16200.0
2013-06-27 15:15:00,74.74,74.74,74.7,74.7,11400.0,61.1044,61.1044,61.0717,61.0717,11400.0
2013-06-27 15:20:00,74.7,74.72,74.67,74.67,14800.0,61.0717,61.088,61.0471,61.0471,14800.0
2013-06-27 15:25:00,74.67,74.73,74.66,74.69,18800.0,61.0471,61.0962,61.039,61.0635,18800.0
2013-06-27 15:30:00,74.7,74.7,74.58,74.61,33600.0,61.0717,61.0717,60.9736,60.9981,33600.0
2013-06-27 15:35:00,74.59,74.61,74.55,74.58,16800.0,60.9817,60.9981,60.949,60.9736,16800.0
2013-06-27 15:40:00,74.59,74.63,74.56,74.61,52000.0,60.9817,61.0144,60.9572,60.9981,52000.0
2013-06-27 15:45:00,74.61,74.64,74.58,74.6,36800.0,60.9981,61.0226,60.9736,60.9899,36800.0
2013-06-27 15:50:00,74.61,74.61,74.56,74.6,53600.0,60.9981,60.9981,60.9572,60.9899,53600.0
2013-06-27 15:55:00,74.61,74.63,74.49,74.52,101000.0,60.9981,61.0144,60.9,60.9245,101000.0
2013-06-28 09:30:00,73.96,73.99,73.46,73.56,66200.0,60.4667,60.4912,60.0579,60.1396,66200.0
2013-06-28 09:35:00,73.56,73.92,73.52,73.92,25800.0,60.1396,60.434,60.1069,60.434,25800.0
2013-06-28 09:40:00,73.92,74.12,73.54,73.54,19400.0,60.434,60.5975,60.1233,60.1233,19400.0
2013-06-28 09:45:00,73.64,73.72,73.08,73.08,45800.0,60.2051,60.2705,59.7472,59.7472,45800.0
2013-06-28 09:50:00,73.2,73.25,73.01,73.01,30000.0,59.8453,59.8862,59.69,59.69,30000.0
2013-06-28 09:55:00,73.08,73.26,73.0,73.04,18400.0,59.7472,59.8944,59.6818,59.7145,18400.0
2013-06-28 10:00:00,73.06,73.5,73.06,73.3,31800.0,59.7309,60.0906,59.7309,59.9271,31800.0
2013-06-28 10:05:00,73.31,73.31,73.0,73.25,13800.0,59.9353,59.9353,59.6818,59.8862,13800.0
2013-06-28 10:10:00,73.25,73.36,73.14,73.29,4600.0,59.8862,59.9761,59.7963,59.9189,4600.0
2013-06-28 10:15:00,73.32,73.45,73.3,73.33,9400.0,59.9434,60.0497,59.9271,59.9516,9400.0
2013-06-28 10:20:00,73.4,73.4,73.28,73.29,8600.0,60.0088,60.0088,59.9107,59.9189,8600.0
2013-06-28 10:25:00,73.28,73.36,73.25,73.36,7400.0,59.9107,59.9761,59.8862,59.9761,7400.0
2013-06-28 10:30:00,73.35,73.47,73.33,73.43,12800.0,59.968,60.0661,59.9516,60.0334,12800.0
2013-06-28 10:35:00,73.45,73.69,73.45,73.67,12600.0,60.0497,60.2459,60.0497,60.2296,12600.0
2013-06-28 10:40:00,73.66,73.66,73.53,73.57,8000.0,60.2214,60.2214,60.1151,60.1478,8000.0
2013-06-28 10:45:00,73.57,73.57,73.51,73.51,2200.0,60.1478,60.1478,60.0988,60.0988,2200.0
2013-06-28 10:50:00,73.51,73.64,73.51,73.63,10600.0,60.0988,60.2051,60.0988,60.1969,10600.0
2013-06-28 10:55:00,73.78,73.9,73.75,73.85,13000.0,60.3195,60.4176,60.295,60.3767,13000.0
2013-06-28 11:00:00,73.84,73.88,73.79,73.88,4800.0,60.3686,60.4013,60.3277,60.4013,4800.0
2013-06-28 11:05:00,73.92,74.02,73.85,73.89,16400.0,60.434,60.5157,60.3767,60.4094,16400.0
2013-06-28 11:10:00,73.91,74.1,73.9,73.97,6600.0,60.4258,60.5811,60.4176,60.4748,6600.0
2013-06-28 11:15:00,73.97,74.09,73.94,74.03,5600.0,60.4748,60.573,60.4503,60.5239,5600.0
2013-06-28 11:20:00,74.03,74.03,73.92,73.92,7000.0,60.5239,60.5239,60.434,60.434,7000.0
2013-06-28 11:25:00,73.87,73.88,73.67,73.7,15000.0,60.3931,60.4013,60.2296,60.2541,15000.0
2013-06-28 11:30:00,73.7,73.77,73.61,73.61,20800.0,60.2541,60.3113,60.1805,60.1805,20800.0
2013-06-28 11:35:00,73.61,73.69,73.55,73.58,10600.0,60.1805,60.2459,60.1315,60.156,10600.0
2013-06-28 11:40:00,73.58,73.58,73.5,73.55,7800.0,60.156,60.156,60.0906,60.1315,7800.0
2013-06-28 11:45:00,73.56,73.69,73.55,73.61,17800.0,60.1396,60.2459,60.1315,60.1805,17800.0
2013-06-28 11:50:00,73.62,73.64,73.52,73.64,14400.0,60.1887,60.2051,60.1069,60.2051,14400.0
2013-06-28 11:55:00,73.6,73.62,73.55,73.58,9600.0,60.1723,60.1887,60.1315,60.156,9600.0
2013-06-28 12:00:00,73.58,73.6,73.28,73.31,11400.0,60.156,60.1723,59.9107,59.9353,11400.0
2013-06-28 12:05:00,73.36,73.42,73.27,73.3,14600.0,59.9761,60.0252,59.9026,59.9271,14600.0
2013-06-28 12:10:00,73.31,73.46,73.26,73.46,8200.0,59.9353,60.0579,59.8944,60.0579,8200.0
2013-06-28 12:15:00,73.45,73.45,73.26,73.28,7600.0,60.0497,60.0497,59.8944,59.9107,7600.0
2013-06-28 12:20:00,73.27,73.27,73.14,73.19,11800.0,59.9026,59.9026,59.7963,59.8372,11800.0
2013-06-28 12:25:00,73.22,73.33,73.19,73.33,6400.0,59.8617,59.9516,59.8372,59.9516,6400.0
2013-06-28 12:30:00,73.34,73.38,73.25,73.25,6800.0,59.9598,59.9925,59.8862,59.8862,6800.0
2013-06-28 12:35:00,73.27,73.35,73.27,73.35,4400.0,59.9026,59.968,59.9026,59.968,4400.0
2013-06-28 12:40:00,73.35,73.41,73.29,73.36,35400.0,59.968,60.017,59.9189,59.9761,35400.0
2013-06-28 12:45:00,73.36,73.47,73.34,73.47,17400.0,59.9761,60.0661,59.9598,60.0661,17400.0
2013-06-28 12:50:00,73.46,73.58,73.45,73.5,8800.0,60.0579,60.156,60.0497,60.0906,8800.0
2013-06-28 12:55:00,73.5,73.5,73.42,73.42,6400.0,60.0906,60.0906,60.0252,60.0252,6400.0
2013-06-28 13:00:00,73.43,73.43,73.33,73.38,29600.0,60.0334,60.0334,59.9516,59.9925,29600.0
2013-06-28 13:05:00,73.38,73.45,73.35,73.42,16600.0,59.9925,60.0497,59.968,60.0252,16600.0
2013-06-28 13:10:00,73.42,73.48,73.38,73.38,10400.0,60.0252,60.0742,59.9925,59.9925,10400.0
2013-06-28 13:15:00,73.38,73.5,73.38,73.42,10000.0,59.9925,60.0906,59.9925,60.0252,10000.0
2013-06-28 13:20:00,73.42,73.51,73.37,73.47,8000.0,60.0252,60.0988,59.9843,60.0661,8000.0
2013-06-28 13:25:00,73.5,73.52,73.48,73.52,34400.0,60.0906,60.1069,60.0742,60.1069,34400.0
2013-06-28 13:30:00,73.54,73.61,73.52,73.56,9800.0,60.1233,60.1805,60.1069,60.1396,9800.0
2013-06-28 13:35:00,73.59,73.59,73.51,73.51,9800.0,60.1642,60.1642,60.0988,60.0988,9800.0
2013-06-28 13:40:00,73.5,73.6,73.49,73.52,12200.0,60.0906,60.1723,60.0824,60.1069,12200.0
2013-06-28 13:45:00,73.55,73.58,73.52,73.52,10400.0,60.1315,60.156,60.1069,60.1069,10400.0
2013-06-28 13:50:00,73.51,73.6,73.5,73.57,11000.0,60.0988,60.1723,60.0906,60.1478,11000.0
2013-06-28 13:55:00,73.61,73.67,73.56,73.61,9200.0,60.1805,60.2296,60.1396,60.1805,9200.0
2013-06-28 14:00:00,73.64,73.68,73.64,73.66,8000.0,60.2051,60.2378,60.2051,60.2214,8000.0
2013-06-28 14:05:00,73.67,73.77,73.65,73.74,7200.0,60.2296,60.3113,60.2132,60.2868,7200.0
2013-06-28 14:10:00,73.76,73.81,73.73,73.73,10000.0,60.3032,60.344,60.2786,60.2786,10000.0
2013-06-28 14:15:00,73.73,73.77,73.64,73.73,19400.0,60.2786,60.3113,60.2051,60.2786,19400.0
2013-06-28 14:20:00,73.69,73.75,73.69,73.73,21800.0,60.2459,60.295,60.2459,60.2786,21800.0
2013-06-28 14:25:00,73.73,73.83,73.72,73.81,25400.0,60.2786,60.3604,60.2705,60.344,25400.0
2013-06-28 14:30:00,73.82,73.93,73.82,73.9,24800.0,60.3522,60.4421,60.3522,60.4176,24800.0
2013-06-28 14:35:00,73.9,73.95,73.89,73.89,25600.0,60.4176,60.4585,60.4094,60.4094,25600.0
2013-06-28 14:40:00,73.89,73.89,73.72,73.79,18600.0,60.4094,60.4094,60.2705,60.3277,18600.0
2013-06-28 14:45:00,73.78,73.83,73.75,73.77,10600.0,60.3195,60.3604,60.295,60.3113,10600.0
2013-06-28 14:50:00,73.77,73.85,73.77,73.81,8800.0,60.3113,60.3767,60.3113,60.344,8800.0
2013-06-28 14:55:00,73.8,73.8,73.72,73.75,17600.0,60.3359,60.3359,60.2705,60.295,17600.0
2013-06-28 15:00:00,73.77,73.8,73.68,73.68,18200.0,60.3113,60.3359,60.2378,60.2378,18200.0
2013-06-28 15:05:00,73.69,73.71,73.6,73.64,20800.0,60.2459,60.2623,60.1723,60.2051,20800.0
2013-06-28 15:10:00,73.67,73.72,73.65,73.67,18800.0,60.2296,60.2705,60.2132,60.2296,18800.0
2013-06-28 15:15:00,73.67,73.79,73.66,73.79,13000.0,60.2296,60.3277,60.2214,60.3277,13000.0
2013-06-28 15:20:00,73.8,73.84,73.67,73.75,22600.0,60.3359,60.3686,60.2296,60.295,22600.0
2013-06-28 15:25:00,73.77,73.86,73.75,73.84,20800.0,60.3113,60.3849,60.295,60.3686,20800.0
2013-06-28 15:30:00,73.85,73.89,73.79,73.83,25800.0,60.3767,60.4094,60.3277,60.3604,25800.0
2013-06-28 15:35:00,73.84,73.85,73.75,73.76,28000.0,60.3686,60.3767,60.295,60.3032,28000.0
2013-06-28 15:40:00,73.76,73.81,73.64,73.64,56600.0,60.3032,60.344,60.2051,60.2051,56600.0
2013-06-28 15:45:00,73.67,73.77,73.54,73.55,114800.0,60.2296,60.3113,60.1233,60.1315,114800.0
2013-06-28 15:50:00,73.55,73.62,73.51,73.51,82000.0,60.1315,60.1887,60.0988,60.0988,82000.0
2013-06-28 15:55:00,73.52,73.56,73.08,73.14,416800.0,60.1069,60.1396,59.7472,59.7963,416800.0
2013-07-01 09:30:00,73.53,73.71,73.28,73.28,26200.0,60.1151,60.2623,59.9107,59.9107,26200.0
2013-07-01 09:35:00,73.41,73.6,73.38,73.51,25400.0,60.017,60.1723,59.9925,60.0988,25400.0
2013-07-01 09:40:00,73.61,73.67,73.41,73.67,37600.0,60.1805,60.2296,60.017,60.2296,37600.0
2013-07-01 09:45:00,73.75,73.83,73.51,73.74,25000.0,60.295,60.3604,60.0988,60.2868,25000.0
2013-07-01 09:50:00,73.74,74.0,73.61,73.92,38000.0,60.2868,60.4994,60.1805,60.434,38000.0
2013-07-01 09:55:00,73.98,74.16,73.83,74.11,25000.0,60.483,60.6302,60.3604,60.5893,25000.0
2013-07-01 10:00:00,74.0,74.64,74.0,74.47,20200.0,60.4994,61.0226,60.4994,60.8836,20200.0
2013-07-01 10:05:00,74.48,74.72,74.48,74.68,40800.0,60.8918,61.088,60.8918,61.0553,40800.0
2013-07-01 10:10:00,74.64,74.7,74.57,74.66,17200.0,61.0226,61.0717,60.9654,61.039,17200.0
2013-07-01 10:15:00,74.65,74.87,74.65,74.87,13200.0,61.0308,61.2106,61.0308,61.2106,13200.0
2013-07-01 10:20:00,74.83,74.91,74.71,74.75,10000.0,61.1779,61.2434,61.0798,61.1125,10000.0
2013-07-01 10:25:00,74.73,74.87,74.7,74.82,28600.0,61.0962,61.2106,61.0717,61.1698,28600.0
2013-07-01 10:30:00,74.82,74.91,74.79,74.82,31400.0,61.1698,61.2434,61.1452,61.1698,31400.0
2013-07-01 10:35:00,74.86,74.86,74.64,74.66,18600.0,61.2025,61.2025,61.0226,61.039,18600.0
2013-07-01 10:40:00,74.64,74.64,74.46,74.58,11600.0,61.0226,61.0226,60.8755,60.9736,11600.0
2013-07-01 10:45:00,74.56,74.66,74.56,74.64,5200.0,60.9572,61.039,60.9572,61.0226,5200.0
2013-07-01 10:50:00,74.75,74.79,74.69,74.69,12800.0,61.1125,61.1452,61.0635,61.0635,12800.0
2013-07-01 10:55:00,74.71,74.86,74.68,74.82,23800.0,61.0798,61.2025,61.0553,61.1698,23800.0
2013-07-01 11:00:00,74.8,74.82,74.71,74.72,13200.0,61.1534,61.1698,61.0798,61.088,13200.0
2013-07-01 11:05:00,74.74,75.01,74.74,74.97,10200.0,61.1044,61.3251,61.1044,61.2924,10200.0
2013-07-01 11:10:00,75.0,75.08,74.94,75.01,8800.0,61.3169,61.3823,61.2679,61.3251,8800.0
2013-07-01 11:15:00,75.03,75.07,74.92,74.96,12800.0,61.3415,61.3742,61.2515,61.2842,12800.0
2013-07-01 11:20:00,74.94,74.96,74.8,74.86,10800.0,61.2679,61.2842,61.1534,61.2025,10800.0
2013-07-01 11:25:00,74.85,74.85,74.69,74.69,7000.0,61.1943,61.1943,61.0635,61.0635,7000.0
2013-07-01 11:30:00,74.71,74.84,74.66,74.82,14200.0,61.0798,61.1861,61.039,61.1698,14200.0
2013-07-01 11:35:00,74.76,74.86,74.75,74.75,21000.0,61.1207,61.2025,61.1125,61.1125,21000.0
2013-07-01 11:40:00,74.77,74.77,74.64,74.72,16600.0,61.1289,61.1289,61.0226,61.088,16600.0
2013-07-01 11:45:00,74.72,74.79,74.69,74.79,15400.0,61.088,61.1452,61.0635,61.1452,15400.0
2013-07-01 11:50:00,74.78,74.82,74.75,74.8,14400.0,61.1371,61.1698,61.1125,61.1534,14400.0
2013-07-01 11:55:00,74.8,74.85,74.75,74.82,12200.0,61.1534,61.1943,61.1125,61.1698,12200.0
2013-07-01 12:00:00,74.85,74.99,74.78,74.91,12600.0,61.1943,61.3088,61.1371,61.2434,12600.0
2013-07-01 12:05:00,74.92,74.94,74.87,74.92,15400.0,61.2515,61.2679,61.2106,61.2515,15400.0
2013-07-01 12:10:00,74.95,74.96,74.89,74.91,5600.0,61.2761,61.2842,61.227,61.2434,5600.0
2013-07-01 12:15:00,74.92,74.98,74.84,74.84,11400.0,61.2515,61.3006,61.1861,61.1861,11400.0
2013-07-01 12:20:00,74.82,74.88,74.76,74.77,5600.0,61.1698,61.2188,61.1207,61.1289,5600.0
2013-07-01 12:25:00,74.76,74.85,74.71,74.71,31800.0,61.1207,61.1943,61.0798,61.0798,31800.0
2013-07-01 12:30:00,74.76,74.86,74.72,74.86,4800.0,61.1207,61.2025,61.088,61.2025,4800.0
2013-07-01 12:35:00,74.86,74.97,74.86,74.9,6200.0,61.2025,61.2924,61.2025,61.2352,6200.0
2013-07-01 12:40:00,74.9,74.91,74.79,74.89,6400.0,61.2352,61.2434,61.1452,61.227,6400.0
2013-07-01 12:45:00,74.88,75.01,74.88,74.99,5400.0,61.2188,61.3251,61.2188,61.3088,5400.0
2013-07-01 12:50:00,74.94,75.04,74.94,75.03,17800.0,61.2679,61.3496,61.2679,61.3415,17800.0
2013-07-01 12:55:00,75.04,75.07,74.98,75.07,9800.0,61.3496,61.3742,61.3006,61.3742,9800.0
2013-07-01 13:00:00,75.07,75.1,74.96,75.01,8600.0,61.3742,61.3987,61.2842,61.3251,8600.0
2013-07-01 13:05:00,75.05,75.05,74.85,74.88,7800.0,61.3578,61.3578,61.1943,61.2188,7800.0
2013-07-01 13:10:00,74.85,74.93,74.83,74.85,9400.0,61.1943,61.2597,61.1779,61.1943,9400.0
2013-07-01 13:15:00,74.81,74.83,74.69,74.72,14800.0,61.1616,61.1779,61.0635,61.088,14800.0
2013-07-01 13:20:00,74.68,74.71,74.61,74.71,7600.0,61.0553,61.0798,60.9981,61.0798,7600.0
2013-07-01 13:25:00,74.73,74.77,74.7,74.7,3600.0,61.0962,61.1289,61.0717,61.0717,3600.0
2013-07-01 13:30:00,74.71,74.74,74.58,74.58,6000.0,61.0798,61.1044,60.9736,60.9736,6000.0
2013-07-01 13:35:00,74.6,74.63,74.58,74.58,8600.0,60.9899,61.0144,60.9736,60.9736,8600.0
2013-07-01 13:40:00,74.61,74.65,74.47,74.51,8800.0,60.9981,61.0308,60.8836,60.9163,8800.0
2013-07-01 13:45:00,74.53,74.57,74.47,74.47,6200.0,60.9327,60.9654,60.8836,60.8836,6200.0
2013-07-01 13:50:00,74.47,74.54,74.45,74.45,8600.0,60.8836,60.9409,60.8673,60.8673,8600.0
2013-07-01 13:55:00,74.45,74.46,74.25,74.26,10000.0,60.8673,60.8755,60.7038,60.7119,10000.0
2013-07-01 14:00:00,74.28,74.33,74.28,74.32,3200.0,60.7283,60.7692,60.7283,60.761,3200.0
2013-07-01 14:05:00,74.32,74.45,74.27,74.4,9000.0,60.761,60.8673,60.7201,60.8264,9000.0
2013-07-01 14:10:00,74.39,74.39,74.25,74.27,10600.0,60.8182,60.8182,60.7038,60.7201,10600.0
2013-07-01 14:15:00,74.28,74.3,74.25,74.27,21800.0,60.7283,60.7446,60.7038,60.7201,21800.0
2013-07-01 14:20:00,74.3,74.33,74.26,74.28,16600.0,60.7446,60.7692,60.7119,60.7283,16600.0
2013-07-01 14:25:00,74.3,74.32,74.2,74.32,22800.0,60.7446,60.761,60.6629,60.761,22800.0
2013-07-01 14:30:00,74.3,74.32,74.21,74.3,6800.0,60.7446,60.761,60.6711,60.7446,6800.0
2013-07-01 14:35:00,74.3,74.3,74.25,74.27,5600.0,60.7446,60.7446,60.7038,60.7201,5600.0
2013-07-01 14:40:00,74.3,74.4,74.22,74.4,8000.0,60.7446,60.8264,60.6792,60.8264,8000.0
2013-07-01 14:45:00,74.42,74.49,74.39,74.44,16200.0,60.8427,60.9,60.8182,60.8591,16200.0
2013-07-01 14:50:00,74.46,74.54,74.41,74.5,12000.0,60.8755,60.9409,60.8346,60.9082,12000.0
2013-07-01 14:55:00,74.52,74.61,74.51,74.53,9000.0,60.9245,60.9981,60.9163,60.9327,9000.0
2013-07-01 15:00:00,74.55,74.62,74.5,74.6,10200.0,60.949,61.0063,60.9082,60.9899,10200.0
2013-07-01 15:05:00,74.58,74.63,74.44,74.5,8000.0,60.9736,61.0144,60.8591,60.9082,8000.0
2013-07-01 15:10:00,74.53,74.54,74.45,74.48,5000.0,60.9327,60.9409,60.8673,60.8918,5000.0
2013-07-01 15:15:00,74.48,74.5,74.38,74.38,8400.0,60.8918,60.9082,60.81,60.81,8400.0
2013-07-01 15:20:00,74.39,74.46,74.3,74.41,12600.0,60.8182,60.8755,60.7446,60.8346,12600.0
2013-07-01 15:25:00,74.42,74.45,74.35,74.38,9000.0,60.8427,60.8673,60.7855,60.81,9000.0
2013-07-01 15:30:00,74.39,74.39,74.23,74.27,16200.0,60.8182,60.8182,60.6874,60.7201,16200.0
2013-07-01 15:35:00,74.27,74.28,74.12,74.2,20000.0,60.7201,60.7283,60.5975,60.6629,20000.0
2013-07-01 15:40:00,74.2,74.21,74.1,74.14,21800.0,60.6629,60.6711,60.5811,60.6138,21800.0
2013-07-01 15:45:00,74.12,74.2,74.1,74.1,23600.0,60.5975,60.6629,60.5811,60.5811,23600.0
2013-07-01 15:50:00,74.08,74.18,74.04,74.17,48000.0,60.5648,60.6465,60.5321,60.6384,48000.0
2013-07-01 15:55:00,74.17,74.37,74.16,74.22,86800.0,60.6384,60.8019,60.6302,60.6792,86800.0
2013-07-02 09:30:00,73.92,74.17,73.92,74.13,15000.0,60.434,60.6384,60.434,60.6057,15000.0
2013-07-02 09:35:00,74.12,74.41,74.07,74.41,12800.0,60.5975,60.8346,60.5566,60.8346,12800.0
2013-07-02 09:40:00,74.4,74.41,74.19,74.41,12600.0,60.8264,60.8346,60.6547,60.8346,12600.0
2013-07-02 09:45:00,74.42,74.45,74.34,74.42,9600.0,60.8427,60.8673,60.7773,60.8427,9600.0
2013-07-02 09:50:00,74.44,74.53,74.33,74.39,13800.0,60.8591,60.9327,60.7692,60.8182,13800.0
2013-07-02 09:55:00,74.4,74.47,74.27,74.3,17400.0,60.8264,60.8836,60.7201,60.7446,17400.0
2013-07-02 10:00:00,74.29,74.31,73.92,73.94,35400.0,60.7365,60.7528,60.434,60.4503,35400.0
2013-07-02 10:05:00,73.98,74.15,73.98,74.08,24200.0,60.483,60.622,60.483,60.5648,24200.0
2013-07-02 10:10:00,74.08,74.2,74.01,74.2,9800.0,60.5648,60.6629,60.5075,60.6629,9800.0
2013-07-02 10:15:00,74.2,74.44,74.17,74.44,21200.0,60.6629,60.8591,60.6384,60.8591,21200.0
2013-07-02 10:20:00,74.46,74.64,74.46,74.64,15600.0,60.8755,61.0226,60.8755,61.0226,15600.0
2013-07-02 10:25:00,74.61,74.67,74.52,74.53,22600.0,60.9981,61.0471,60.9245,60.9327,22600.0
2013-07-02 10:30:00,74.52,74.58,74.42,74.48,30000.0,60.9245,60.9736,60.8427,60.8918,30000.0
2013-07-02 10:35:00,74.5,74.66,74.5,74.66,3600.0,60.9082,61.039,60.9082,61.039,3600.0
2013-07-02 10:40:00,74.61,74.84,74.58,74.79,40400.0,60.9981,61.1861,60.9736,61.1452,40400.0
2013-07-02 10:45:00,74.79,74.79,74.58,74.61,10600.0,61.1452,61.1452,60.9736,60.9981,10600.0
2013-07-02 10:50:00,74.58,74.7,74.57,74.7,4400.0,60.9736,61.0717,60.9654,61.0717,4400.0
2013-07-02 10:55:00,74.75,74.83,74.72,74.75,29400.0,61.1125,61.1779,61.088,61.1125,29400.0
2013-07-02 11:00:00,74.75,74.76,74.61,74.63,9200.0,61.1125,61.1207,60.9981,61.0144,9200.0
2013-07-02 11:05:00,74.62,74.73,74.59,74.66,10400.0,61.0063,61.0962,60.9817,61.039,10400.0
2013-07-02 11:10:00,74.6,74.64,74.58,74.58,16000.0,60.9899,61.0226,60.9736,60.9736,16000.0
2013-07-02 11:15:00,74.58,74.63,74.54,74.63,11600.0,60.9736,61.0144,60.9409,61.0144,11600.0
2013-07-02 11:20:00,74.6,74.61,74.52,74.59,9200.0,60.9899,60.9981,60.9245,60.9817,9200.0
2013-07-02 11:25:00,74.59,74.67,74.54,74.67,24400.0,60.9817,61.0471,60.9409,61.0471,24400.0
2013-07-02 11:30:00,74.68,74.79,74.67,74.75,11200.0,61.0553,61.1452,61.0471,61.1125,11200.0
2013-07-02 11:35:00,74.77,74.88,74.77,74.83,8800.0,61.1289,61.2188,61.1289,61.1779,8800.0
2013-07-02 11:40:00,74.82,74.91,74.77,74.86,10200.0,61.1698,61.2434,61.1289,61.2025,10200.0
2013-07-02 11:45:00,74.86,74.88,74.82,74.86,15600.0,61.2025,61.2188,61.1698,61.2025,15600.0
2013-07-02 11:50:00,74.83,74.83,74.75,74.83,4000.0,61.1779,61.1779,61.1125,61.1779,4000.0
2013-07-02 11:55:00,74.8,74.85,74.77,74.77,16200.0,61.1534,61.1943,61.1289,61.1289,16200.0
2013-07-02 12:00:00,74.75,74.81,74.73,74.81,4600.0,61.1125,61.1616,61.0962,61.1616,4600.0
2013-07-02 12:05:00,74.79,74.84,74.71,74.71,13400.0,61.1452,61.1861,61.0798,61.0798,13400.0
2013-07-02 12:10:00,74.69,74.69,74.65,74.66,4800.0,61.0635,61.0635,61.0308,61.039,4800.0
2013-07-02 12:15:00,74.69,74.72,74.67,74.7,8400.0,61.0635,61.088,61.0471,61.0717,8400.0
2013-07-02 12:20:00,74.67,74.72,74.66,74.72,12400.0,61.0471,61.088,61.039,61.088,12400.0
2013-07-02 12:25:00,74.69,74.79,74.67,74.79,5400.0,61.0635,61.1452,61.0471,61.1452,5400.0
2013-07-02 12:30:00,74.79,74.9,74.79,74.86,7400.0,61.1452,61.2352,61.1452,61.2025,7400.0
2013-07-02 12:35:00,74.86,74.88,74.75,74.76,17800.0,61.2025,61.2188,61.1125,61.1207,17800.0
2013-07-02 12:40:00,74.75,74.75,74.52,74.67,27600.0,61.1125,61.1125,60.9245,61.0471,27600.0
2013-07-02 12:45:00,74.67,74.75,74.64,74.69,11000.0,61.0471,61.1125,61.0226,61.0635,11000.0
2013-07-02 12:50:00,74.69,74.78,74.67,74.76,10000.0,61.0635,61.1371,61.0471,61.1207,10000.0
2013-07-02 12:55:00,74.75,74.83,74.74,74.8,7400.0,61.1125,61.1779,61.1044,61.1534,7400.0
2013-07-02 13:00:00,74.78,74.78,74.67,74.71,6000.0,61.1371,61.1371,61.0471,61.0798,6000.0
2013-07-02 13:05:00,74.69,74.76,74.69,74.72,9600.0,61.0635,61.1207,61.0635,61.088,9600.0
2013-07-02 13:10:00,74.72,74.76,74.66,74.66,3000.0,61.088,61.1207,61.039,61.039,3000.0
2013-07-02 13:15:00,74.66,74.74,74.63,74.74,6000.0,61.039,61.1044,61.0144,61.1044,6000.0
2013-07-02 13:20:00,74.71,74.77,74.7,74.74,9400.0,61.0798,61.1289,61.0717,61.1044,9400.0
2013-07-02 13:25:00,74.74,74.75,74.61,74.63,9000.0,61.1044,61.1125,60.9981,61.0144,9000.0
2013-07-02 13:30:00,74.63,74.69,74.63,74.68,7600.0,61.0144,61.0635,61.0144,61.0553,7600.0
2013-07-02 13:35:00,74.66,74.66,74.49,74.54,16000.0,61.039,61.039,60.9,60.9409,16000.0
2013-07-02 13:40:00,74.54,74.54,74.44,74.47,9400.0,60.9409,60.9409,60.8591,60.8836,9400.0
2013-07-02 13:45:00,74.46,74.49,74.37,74.47,14600.0,60.8755,60.9,60.8019,60.8836,14600.0
2013-07-02 13:50:00,74.48,74.61,74.48,74.56,13000.0,60.8918,60.9981,60.8918,60.9572,13000.0
2013-07-02 13:55:00,74.56,74.6,74.54,74.6,8800.0,60.9572,60.9899,60.9409,60.9899,8800.0
2013-07-02 14:00:00,74.61,74.61,74.45,74.54,19800.0,60.9981,60.9981,60.8673,60.9409,19800.0
2013-07-02 14:05:00,74.52,74.53,74.47,74.47,18000.0,60.9245,60.9327,60.8836,60.8836,18000.0
2013-07-02 14:10:00,74.47,74.48,74.3,74.36,12200.0,60.8836,60.8918,60.7446,60.7937,12200.0
2013-07-02 14:15:00,74.35,74.36,74.05,74.08,26200.0,60.7855,60.7937,60.5403,60.5648,26200.0
2013-07-02 14:20:00,74.08,74.08,73.95,74.05,63600.0,60.5648,60.5648,60.4585,60.5403,63600.0
2013-07-02 14:25:00,74.05,74.07,73.88,73.88,32000.0,60.5403,60.5566,60.4013,60.4013,32000.0
2013-07-02 14:30:00,73.87,74.03,73.87,74.01,10200.0,60.3931,60.5239,60.3931,60.5075,10200.0
2013-07-02 14:35:00,73.98,73.99,73.93,73.96,16400.0,60.483,60.4912,60.4421,60.4667,16400.0
2013-07-02 14:40:00,73.91,74.07,73.91,74.07,11400.0,60.4258,60.5566,60.4258,60.5566,11400.0
2013-07-02 14:45:00,74.04,74.19,73.96,74.19,11200.0,60.5321,60.6547,60.4667,60.6547,11200.0
2013-07-02 14:50:00,74.18,74.42,74.14,74.38,17400.0,60.6465,60.8427,60.6138,60.81,17400.0
2013-07-02 14:55:00,74.37,74.39,74.29,74.29,11400.0,60.8019,60.8182,60.7365,60.7365,11400.0
2013-07-02 15:00:00,74.32,74.4,74.3,74.3,15800.0,60.761,60.8264,60.7446,60.7446,15800.0
2013-07-02 15:05:00,74.29,74.38,74.27,74.27,13800.0,60.7365,60.81,60.7201,60.7201,13800.0
2013-07-02 15:10:00,74.26,74.45,74.26,74.42,7600.0,60.7119,60.8673,60.7119,60.8427,7600.0
2013-07-02 15:15:00,74.44,74.53,74.43,74.52,13600.0,60.8591,60.9327,60.8509,60.9245,13600.0
2013-07-02 15:20:00,74.52,74.56,74.45,74.47,25400.0,60.9245,60.9572,60.8673,60.8836,25400.0
2013-07-02 15:25:00,74.45,74.45,74.36,74.39,28200.0,60.8673,60.8673,60.7937,60.8182,28200.0
2013-07-02 15:30:00,74.39,74.39,74.28,74.32,16600.0,60.8182,60.8182,60.7283,60.761,16600.0
2013-07-02 15:35:00,74.33,74.42,74.32,74.41,22400.0,60.7692,60.8427,60.761,60.8346,22400.0
2013-07-02 15:40:00,74.41,74.48,74.41,74.47,24800.0,60.8346,60.8918,60.8346,60.8836,24800.0
2013-07-02 15:45:00,74.47,74.56,74.39,74.41,34600.0,60.8836,60.9572,60.8182,60.8346,34600.0
2013-07-02 15:50:00,74.42,74.51,74.42,74.48,47800.0,60.8427,60.9163,60.8427,60.8918,47800.0
2013-07-02 15:55:00,74.47,74.65,74.47,74.56,74400.0,60.8836,61.0308,60.8836,60.9572,74400.0
2013-07-03 09:30:00,73.57,74.24,72.29,73.77,18800.0,60.1478,60.6956,59.1013,60.3113,18800.0
2013-07-03 09:35:00,73.78,74.28,73.78,74.19,6200.0,60.3195,60.7283,60.3195,60.6547,6200.0
2013-07-03 09:40:00,74.27,74.33,74.19,74.19,4800.0,60.7201,60.7692,60.6547,60.6547,4800.0
2013-07-03 09:45:00,74.2,74.2,73.97,74.08,7200.0,60.6629,60.6629,60.4748,60.5648,7200.0
2013-07-03 09:50:00,74.06,74.14,74.01,74.11,3400.0,60.5484,60.6138,60.5075,60.5893,3400.0
2013-07-03 09:55:00,74.06,74.13,73.89,74.01,5000.0,60.5484,60.6057,60.4094,60.5075,5000.0
2013-07-03 10:00:00,74.02,74.22,73.86,73.89,21600.0,60.5157,60.6792,60.3849,60.4094,21600.0
2013-07-03 10:05:00,73.83,74.18,73.83,74.18,7800.0,60.3604,60.6465,60.3604,60.6465,7800.0
2013-07-03 10:10:00,74.15,74.15,73.96,74.06,16200.0,60.622,60.622,60.4667,60.5484,16200.0
2013-07-03 10:15:00,74.01,74.01,73.92,73.92,800.0,60.5075,60.5075,60.434,60.434,800.0
2013-07-03 10:20:00,73.92,74.11,73.92,74.09,5600.0,60.434,60.5893,60.434,60.573,5600.0
2013-07-03 10:25:00,74.05,74.22,73.96,74.2,43400.0,60.5403,60.6792,60.4667,60.6629,43400.0
2013-07-03 10:30:00,74.14,74.17,74.01,74.08,4200.0,60.6138,60.6384,60.5075,60.5648,4200.0
2013-07-03 10:35:00,74.11,74.11,73.99,74.04,3800.0,60.5893,60.5893,60.4912,60.5321,3800.0
2013-07-03 10:40:00,74.05,74.22,74.05,74.14,4600.0,60.5403,60.6792,60.5403,60.6138,4600.0
2013-07-03 10:45:00,74.14,74.14,74.0,74.11,5600.0,60.6138,60.6138,60.4994,60.5893,5600.0
2013-07-03 10:50:00,74.17,74.23,74.01,74.01,4600.0,60.6384,60.6874,60.5075,60.5075,4600.0
2013-07-03 10:55:00,73.96,74.08,73.96,73.96,10400.0,60.4667,60.5648,60.4667,60.4667,10400.0
2013-07-03 11:00:00,73.9,74.05,73.89,73.96,23800.0,60.4176,60.5403,60.4094,60.4667,23800.0
2013-07-03 11:05:00,73.92,73.94,73.82,73.88,2400.0,60.434,60.4503,60.3522,60.4013,2400.0
2013-07-03 11:10:00,73.81,73.93,73.81,73.93,9000.0,60.344,60.4421,60.344,60.4421,9000.0
2013-07-03 11:15:00,73.96,73.96,73.79,73.79,27200.0,60.4667,60.4667,60.3277,60.3277,27200.0
2013-07-03 11:20:00,73.8,73.83,73.78,73.78,5400.0,60.3359,60.3604,60.3195,60.3195,5400.0
2013-07-03 11:25:00,73.81,73.85,73.72,73.78,5600.0,60.344,60.3767,60.2705,60.3195,5600.0
2013-07-03 11:30:00,73.78,73.8,73.73,73.79,4000.0,60.3195,60.3359,60.2786,60.3277,4000.0
2013-07-03 11:35:00,73.81,73.88,73.77,73.88,4600.0,60.344,60.4013,60.3113,60.4013,4600.0
2013-07-03 11:40:00,73.92,74.0,73.86,74.0,3800.0,60.434,60.4994,60.3849,60.4994,3800.0
2013-07-03 11:45:00,74.0,74.02,73.89,73.89,5200.0,60.4994,60.5157,60.4094,60.4094,5200.0
2013-07-03 11:50:00,73.9,73.96,73.85,73.92,5200.0,60.4176,60.4667,60.3767,60.434,5200.0
2013-07-03 11:55:00,73.96,74.13,73.95,74.11,12400.0,60.4667,60.6057,60.4585,60.5893,12400.0
2013-07-03 12:00:00,74.14,74.25,74.1,74.25,12800.0,60.6138,60.7038,60.5811,60.7038,12800.0
2013-07-03 12:05:00,74.26,74.5,74.26,74.45,24600.0,60.7119,60.9082,60.7119,60.8673,24600.0
2013-07-03 12:10:00,74.41,74.52,74.41,74.46,23600.0,60.8346,60.9245,60.8346,60.8755,23600.0
2013-07-03 12:15:00,74.45,74.65,74.45,74.62,14800.0,60.8673,61.0308,60.8673,61.0063,14800.0
2013-07-03 12:20:00,74.64,74.76,74.61,74.67,24000.0,61.0226,61.1207,60.9981,61.0471,24000.0
2013-07-03 12:25:00,74.66,74.69,74.59,74.69,22600.0,61.039,61.0635,60.9817,61.0635,22600.0
2013-07-03 12:30:00,74.69,74.75,74.69,74.7,22400.0,61.0635,61.1125,61.0635,61.0717,22400.0
2013-07-03 12:35:00,74.73,74.78,74.73,74.77,24200.0,61.0962,61.1371,61.0962,61.1289,24200.0
2013-07-03 12:40:00,74.76,74.83,74.74,74.76,29800.0,61.1207,61.1779,61.1044,61.1207,29800.0
2013-07-03 12:45:00,74.78,74.8,74.7,74.75,29800.0,61.1371,61.1534,61.0717,61.1125,29800.0
2013-07-03 12:50:00,74.78,74.81,74.64,74.75,52800.0,61.1371,61.1616,61.0226,61.1125,52800.0
2013-07-03 12:55:00,74.71,74.97,74.7,74.81,79800.0,61.0798,61.2924,61.0717,61.1616,79800.0
2013-07-05 09:30:00,75.29,75.67,75.29,75.53,42600.0,61.554,61.8647,61.554,61.7502,42600.0
2013-07-05 09:35:00,75.51,76.07,75.51,75.96,30800.0,61.7339,62.1917,61.7339,62.1018,30800.0
2013-07-05 09:40:00,75.88,75.88,75.53,75.62,17400.0,62.0364,62.0364,61.7502,61.8238,17400.0
2013-07-05 09:45:00,75.58,76.0,75.51,75.86,18200.0,61.7911,62.1345,61.7339,62.02,18200.0
2013-07-05 09:50:00,75.87,75.87,75.6,75.64,4000.0,62.0282,62.0282,61.8075,61.8402,4000.0
2013-07-05 09:55:00,75.53,75.57,75.47,75.52,8200.0,61.7502,61.7829,61.7012,61.7421,8200.0
2013-07-05 10:00:00,75.52,75.61,75.41,75.46,22600.0,61.7421,61.8156,61.6521,61.693,22600.0
2013-07-05 10:05:00,75.49,75.61,75.47,75.49,10200.0,61.7175,61.8156,61.7012,61.7175,10200.0
2013-07-05 10:10:00,75.5,75.53,75.31,75.5,13400.0,61.7257,61.7502,61.5704,61.7257,13400.0
2013-07-05 10:15:00,75.49,75.58,75.48,75.55,73000.0,61.7175,61.7911,61.7094,61.7666,73000.0
2013-07-05 10:20:00,75.5,75.6,75.5,75.51,18800.0,61.7257,61.8075,61.7257,61.7339,18800.0
2013-07-05 10:25:00,75.5,75.61,75.47,75.61,18000.0,61.7257,61.8156,61.7012,61.8156,18000.0
2013-07-05 10:30:00,75.57,75.67,75.57,75.64,3400.0,61.7829,61.8647,61.7829,61.8402,3400.0
2013-07-05 10:35:00,75.64,75.69,75.57,75.6,8400.0,61.8402,61.881,61.7829,61.8075,8400.0
2013-07-05 10:40:00,75.56,75.74,75.56,75.67,8200.0,61.7748,61.9219,61.7748,61.8647,8200.0
2013-07-05 10:45:00,75.67,75.91,75.63,75.7,45800.0,61.8647,62.0609,61.832,61.8892,45800.0
2013-07-05 10:50:00,75.73,75.73,75.6,75.67,17400.0,61.9138,61.9138,61.8075,61.8647,17400.0
2013-07-05 10:55:00,75.69,75.72,75.63,75.63,19400.0,61.881,61.9056,61.832,61.832,19400.0
2013-07-05 11:00:00,75.64,75.76,75.6,75.76,10400.0,61.8402,61.9383,61.8075,61.9383,10400.0
2013-07-05 11:05:00,75.77,75.85,75.73,75.85,23000.0,61.9465,62.0119,61.9138,62.0119,23000.0
2013-07-05 11:10:00,75.78,75.81,75.73,75.75,13600.0,61.9546,61.9792,61.9138,61.9301,13600.0
2013-07-05 11:15:00,75.75,75.84,75.7,75.81,17600.0,61.9301,62.0037,61.8892,61.9792,17600.0
2013-07-05 11:20:00,75.84,75.84,75.77,75.79,3400.0,62.0037,62.0037,61.9465,61.9628,3400.0
2013-07-05 11:25:00,75.81,75.96,75.81,75.88,22200.0,61.9792,62.1018,61.9792,62.0364,22200.0
2013-07-05 11:30:00,75.88,75.88,75.64,75.64,14400.0,62.0364,62.0364,61.8402,61.8402,14400.0
2013-07-05 11:35:00,75.62,75.71,75.6,75.67,13200.0,61.8238,61.8974,61.8075,61.8647,13200.0
2013-07-05 11:40:00,75.66,75.78,75.65,75.69,13600.0,61.8565,61.9546,61.8483,61.881,13600.0
2013-07-05 11:45:00,75.65,75.71,75.63,75.71,1800.0,61.8483,61.8974,61.832,61.8974,1800.0
2013-07-05 11:50:00,75.78,75.78,75.64,75.64,8200.0,61.9546,61.9546,61.8402,61.8402,8200.0
2013-07-05 11:55:00,75.61,76.0,75.61,75.98,11000.0,61.8156,62.1345,61.8156,62.1181,11000.0
2013-07-05 12:00:00,75.98,76.03,75.79,75.82,23400.0,62.1181,62.159,61.9628,61.9873,23400.0
2013-07-05 12:05:00,75.82,75.89,75.8,75.88,4400.0,61.9873,62.0446,61.971,62.0364,4400.0
2013-07-05 12:10:00,75.86,75.9,75.83,75.83,5800.0,62.02,62.0527,61.9955,61.9955,5800.0
2013-07-05 12:15:00,75.83,76.08,75.82,76.06,10800.0,61.9955,62.1999,61.9873,62.1835,10800.0
2013-07-05 12:20:00,76.03,76.04,75.86,75.88,10000.0,62.159,62.1672,62.02,62.0364,10000.0
2013-07-05 12:25:00,75.88,75.92,75.86,75.88,12400.0,62.0364,62.0691,62.02,62.0364,12400.0
2013-07-05 12:30:00,75.89,76.0,75.88,76.0,3800.0,62.0446,62.1345,62.0364,62.1345,3800.0
2013-07-05 12:35:00,76.01,76.01,75.86,75.89,14800.0,62.1427,62.1427,62.02,62.0446,14800.0
2013-07-05 12:40:00,75.91,75.99,75.87,75.95,8000.0,62.0609,62.1263,62.0282,62.0936,8000.0
2013-07-05 12:45:00,75.96,75.96,75.88,75.92,5000.0,62.1018,62.1018,62.0364,62.0691,5000.0
2013-07-05 12:50:00,75.96,75.96,75.89,75.91,9400.0,62.1018,62.1018,62.0446,62.0609,9400.0
2013-07-05 12:55:00,75.92,75.98,75.89,75.95,5800.0,62.0691,62.1181,62.0446,62.0936,5800.0
2013-07-05 13:00:00,75.9,75.91,75.88,75.89,19800.0,62.0527,62.0609,62.0364,62.0446,19800.0
2013-07-05 13:05:00,75.88,76.03,75.88,75.94,23800.0,62.0364,62.159,62.0364,62.0854,23800.0
2013-07-05 13:10:00,75.96,76.03,75.93,75.97,7000.0,62.1018,62.159,62.0773,62.11,7000.0
2013-07-05 13:15:00,76.04,76.04,75.88,75.91,3000.0,62.1672,62.1672,62.0364,62.0609,3000.0
2013-07-05 13:20:00,75.89,76.02,75.89,76.02,4200.0,62.0446,62.1508,62.0446,62.1508,4200.0
2013-07-05 13:25:00,75.98,76.03,75.95,75.96,2800.0,62.1181,62.159,62.0936,62.1018,2800.0
2013-07-05 13:30:00,75.96,76.03,75.94,75.98,10800.0,62.1018,62.159,62.0854,62.1181,10800.0
2013-07-05 13:35:00,76.0,76.0,75.86,75.88,4200.0,62.1345,62.1345,62.02,62.0364,4200.0
2013-07-05 13:40:00,75.86,75.92,75.83,75.91,5800.0,62.02,62.0691,61.9955,62.0609,5800.0
2013-07-05 13:45:00,75.92,75.95,75.88,75.88,2600.0,62.0691,62.0936,62.0364,62.0364,2600.0
2013-07-05 13:50:00,75.89,75.99,75.88,75.98,10000.0,62.0446,62.1263,62.0364,62.1181,10000.0
2013-07-05 13:55:00,76.03,76.1,76.01,76.07,10600.0,62.159,62.2162,62.1427,62.1917,10600.0
2013-07-05 14:00:00,76.07,76.11,75.99,76.09,10000.0,62.1917,62.2244,62.1263,62.2081,10000.0
2013-07-05 14:05:00,76.11,76.19,76.06,76.19,6600.0,62.2244,62.2898,62.1835,62.2898,6600.0
2013-07-05 14:10:00,76.23,76.33,76.2,76.33,14400.0,62.3225,62.4043,62.298,62.4043,14400.0
2013-07-05 14:15:00,76.35,76.35,76.11,76.25,42200.0,62.4206,62.4206,62.2244,62.3389,42200.0
2013-07-05 14:20:00,76.25,76.27,76.17,76.2,9000.0,62.3389,62.3552,62.2735,62.298,9000.0
2013-07-05 14:25:00,76.21,76.28,76.2,76.23,17200.0,62.3062,62.3634,62.298,62.3225,17200.0
2013-07-05 14:30:00,76.22,76.27,76.19,76.22,8000.0,62.3144,62.3552,62.2898,62.3144,8000.0
2013-07-05 14:35:00,76.23,76.28,76.21,76.28,9600.0,62.3225,62.3634,62.3062,62.3634,9600.0
2013-07-05 14:40:00,76.3,76.3,76.16,76.2,10600.0,62.3798,62.3798,62.2653,62.298,10600.0
2013-07-05 14:45:00,76.25,76.26,76.07,76.09,11800.0,62.3389,62.3471,62.1917,62.2081,11800.0
2013-07-05 14:50:00,76.08,76.22,76.08,76.15,10600.0,62.1999,62.3144,62.1999,62.2571,10600.0
2013-07-05 14:55:00,76.16,76.2,76.11,76.11,13000.0,62.2653,62.298,62.2244,62.2244,13000.0
2013-07-05 15:00:00,76.1,76.17,76.1,76.17,7400.0,62.2162,62.2735,62.2162,62.2735,7400.0
2013-07-05 15:05:00,76.16,76.16,76.03,76.14,12200.0,62.2653,62.2653,62.159,62.2489,12200.0
2013-07-05 15:10:00,76.14,76.14,76.06,76.06,9800.0,62.2489,62.2489,62.1835,62.1835,9800.0
2013-07-05 15:15:00,76.08,76.16,75.98,76.01,15400.0,62.1999,62.2653,62.1181,62.1427,15400.0
2013-07-05 15:20:00,76.0,76.0,75.92,75.92,11000.0,62.1345,62.1345,62.0691,62.0691,11000.0
2013-07-05 15:25:00,75.92,75.99,75.9,75.99,7200.0,62.0691,62.1263,62.0527,62.1263,7200.0
2013-07-05 15:30:00,75.99,76.1,75.99,76.04,41000.0,62.1263,62.2162,62.1263,62.1672,41000.0
2013-07-05 15:35:00,76.04,76.07,75.96,76.0,11200.0,62.1672,62.1917,62.1018,62.1345,11200.0
2013-07-05 15:40:00,76.0,76.02,75.98,76.02,22000.0,62.1345,62.1508,62.1181,62.1508,22000.0
2013-07-05 15:45:00,76.02,76.02,75.91,76.0,24000.0,62.1508,62.1508,62.0609,62.1345,24000.0
2013-07-05 15:50:00,75.99,76.08,75.98,76.02,50800.0,62.1263,62.1999,62.1181,62.1508,50800.0
2013-07-05 15:55:00,76.02,76.21,76.02,76.19,50400.0,62.1508,62.3062,62.1508,62.2898,50400.0
2013-07-08 09:30:00,76.65,76.65,75.97,76.07,32200.0,62.6659,62.6659,62.11,62.1917,32200.0
2013-07-08 09:35:00,75.94,76.14,75.86,75.9,24800.0,62.0854,62.2489,62.02,62.0527,24800.0
2013-07-08 09:40:00,75.85,76.03,75.66,76.03,10600.0,62.0119,62.159,61.8565,62.159,10600.0
2013-07-08 09:45:00,76.05,76.14,75.92,76.0,22600.0,62.1754,62.2489,62.0691,62.1345,22600.0
2013-07-08 09:50:00,76.02,76.2,75.96,75.96,9400.0,62.1508,62.298,62.1018,62.1018,9400.0
2013-07-08 09:55:00,75.92,76.14,75.9,76.04,11600.0,62.0691,62.2489,62.0527,62.1672,11600.0
2013-07-08 10:00:00,76.04,76.13,76.0,76.13,4400.0,62.1672,62.2408,62.1345,62.2408,4400.0
2013-07-08 10:05:00,76.16,76.19,76.04,76.06,8400.0,62.2653,62.2898,62.1672,62.1835,8400.0
2013-07-08 10:10:00,76.04,76.23,76.01,76.05,11000.0,62.1672,62.3225,62.1427,62.1754,11000.0
2013-07-08 10:15:00,76.05,76.23,75.97,76.23,18800.0,62.1754,62.3225,62.11,62.3225,18800.0
2013-07-08 10:20:00,76.25,76.3,76.2,76.2,21800.0,62.3389,62.3798,62.298,62.298,21800.0
2013-07-08 10:25:00,76.2,76.36,76.2,76.22,8000.0,62.298,62.4288,62.298,62.3144,8000.0
2013-07-08 10:30:00,76.27,76.31,76.24,76.29,10000.0,62.3552,62.3879,62.3307,62.3716,10000.0
2013-07-08 10:35:00,76.31,76.42,76.31,76.41,7400.0,62.3879,62.4779,62.3879,62.4697,7400.0
2013-07-08 10:40:00,76.41,76.55,76.39,76.5,5200.0,62.4697,62.5841,62.4533,62.5433,5200.0
2013-07-08 10:45:00,76.5,76.54,76.49,76.53,8200.0,62.5433,62.576,62.5351,62.5678,8200.0
2013-07-08 10:50:00,76.55,76.63,76.55,76.61,49000.0,62.5841,62.6496,62.5841,62.6332,49000.0
2013-07-08 10:55:00,76.62,76.72,76.58,76.61,41800.0,62.6414,62.7231,62.6087,62.6332,41800.0
2013-07-08 11:00:00,76.61,76.64,76.55,76.58,21800.0,62.6332,62.6577,62.5841,62.6087,21800.0
2013-07-08 11:05:00,76.6,76.64,76.57,76.6,8400.0,62.625,62.6577,62.6005,62.625,8400.0
2013-07-08 11:10:00,76.63,76.72,76.61,76.71,12600.0,62.6496,62.7231,62.6332,62.715,12600.0
2013-07-08 11:15:00,76.73,76.81,76.64,76.78,9800.0,62.7313,62.7967,62.6577,62.7722,9800.0
2013-07-08 11:20:00,76.8,76.83,76.67,76.67,11600.0,62.7885,62.8131,62.6823,62.6823,11600.0
2013-07-08 11:25:00,76.66,76.66,76.44,76.46,14000.0,62.6741,62.6741,62.4942,62.5106,14000.0
2013-07-08 11:30:00,76.48,76.48,76.33,76.36,11600.0,62.5269,62.5269,62.4043,62.4288,11600.0
2013-07-08 11:35:00,76.36,76.36,76.33,76.33,7200.0,62.4288,62.4288,62.4043,62.4043,7200.0
2013-07-08 11:40:00,76.34,76.44,76.34,76.41,4600.0,62.4125,62.4942,62.4125,62.4697,4600.0
2013-07-08 11:45:00,76.41,76.43,76.38,76.39,7800.0,62.4697,62.486,62.4452,62.4533,7800.0
2013-07-08 11:50:00,76.42,76.42,76.39,76.41,6800.0,62.4779,62.4779,62.4533,62.4697,6800.0
2013-07-08 11:55:00,76.39,76.43,76.34,76.39,7800.0,62.4533,62.486,62.4125,62.4533,7800.0
2013-07-08 12:00:00,76.39,76.4,76.33,76.36,17800.0,62.4533,62.4615,62.4043,62.4288,17800.0
2013-07-08 12:05:00,76.37,76.39,76.22,76.25,10200.0,62.437,62.4533,62.3144,62.3389,10200.0
2013-07-08 12:10:00,76.24,76.29,76.2,76.2,22600.0,62.3307,62.3716,62.298,62.298,22600.0
2013-07-08 12:15:00,76.23,76.33,76.21,76.31,6200.0,62.3225,62.4043,62.3062,62.3879,6200.0
2013-07-08 12:20:00,76.34,76.41,76.34,76.36,8600.0,62.4125,62.4697,62.4125,62.4288,8600.0
2013-07-08 12:25:00,76.39,76.4,76.29,76.3,7200.0,62.4533,62.4615,62.3716,62.3798,7200.0
2013-07-08 12:30:00,76.31,76.43,76.31,76.39,13000.0,62.3879,62.486,62.3879,62.4533,13000.0
2013-07-08 12:35:00,76.41,76.53,76.41,76.52,12800.0,62.4697,62.5678,62.4697,62.5596,12800.0
2013-07-08 12:40:00,76.51,76.52,76.35,76.35,9800.0,62.5514,62.5596,62.4206,62.4206,9800.0
2013-07-08 12:45:00,76.36,76.41,76.36,76.39,5800.0,62.4288,62.4697,62.4288,62.4533,5800.0
2013-07-08 12:50:00,76.4,76.41,76.32,76.39,6000.0,62.4615,62.4697,62.3961,62.4533,6000.0
2013-07-08 12:55:00,76.39,76.39,76.31,76.32,5800.0,62.4533,62.4533,62.3879,62.3961,5800.0
2013-07-08 13:00:00,76.32,76.38,76.32,76.38,1000.0,62.3961,62.4452,62.3961,62.4452,1000.0
2013-07-08 13:05:00,76.37,76.39,76.33,76.33,10600.0,62.437,62.4533,62.4043,62.4043,10600.0
2013-07-08 13:10:00,76.33,76.33,76.28,76.33,13800.0,62.4043,62.4043,62.3634,62.4043,13800.0
2013-07-08 13:15:00,76.35,76.35,76.26,76.27,4600.0,62.4206,62.4206,62.3471,62.3552,4600.0
2013-07-08 13:20:00,76.28,76.29,76.26,76.28,4000.0,62.3634,62.3716,62.3471,62.3634,4000.0
2013-07-08 13:25:00,76.3,76.33,76.27,76.27,10600.0,62.3798,62.4043,62.3552,62.3552,10600.0
2013-07-08 13:30:00,76.28,76.36,76.28,76.36,5000.0,62.3634,62.4288,62.3634,62.4288,5000.0
2013-07-08 13:35:00,76.41,76.41,76.34,76.35,6800.0,62.4697,62.4697,62.4125,62.4206,6800.0
2013-07-08 13:40:00,76.38,76.4,76.33,76.39,5800.0,62.4452,62.4615,62.4043,62.4533,5800.0
2013-07-08 13:45:00,76.41,76.43,76.34,76.42,16200.0,62.4697,62.486,62.4125,62.4779,16200.0
2013-07-08 13:50:00,76.42,76.44,76.35,76.39,8400.0,62.4779,62.4942,62.4206,62.4533,8400.0
2013-07-08 13:55:00,76.4,76.42,76.36,76.41,19600.0,62.4615,62.4779,62.4288,62.4697,19600.0
2013-07-08 14:00:00,76.45,76.49,76.36,76.44,18400.0,62.5024,62.5351,62.4288,62.4942,18400.0
2013-07-08 14:05:00,76.44,76.46,76.42,76.43,5600.0,62.4942,62.5106,62.4779,62.486,5600.0
2013-07-08 14:10:00,76.43,76.54,76.42,76.48,28800.0,62.486,62.576,62.4779,62.5269,28800.0
2013-07-08 14:15:00,76.51,76.55,76.48,76.54,16200.0,62.5514,62.5841,62.5269,62.576,16200.0
2013-07-08 14:20:00,76.55,76.56,76.5,76.54,8600.0,62.5841,62.5923,62.5433,62.576,8600.0
2013-07-08 14:25:00,76.55,76.55,76.51,76.53,13800.0,62.5841,62.5841,62.5514,62.5678,13800.0
2013-07-08 14:30:00,76.52,76.57,76.52,76.56,10200.0,62.5596,62.6005,62.5596,62.5923,10200.0
2013-07-08 14:35:00,76.57,76.6,76.55,76.56,7600.0,62.6005,62.625,62.5841,62.5923,7600.0
2013-07-08 14:40:00,76.57,76.63,76.57,76.58,6200.0,62.6005,62.6496,62.6005,62.6087,6200.0
2013-07-08 14:45:00,76.6,76.61,76.57,76.59,5600.0,62.625,62.6332,62.6005,62.6169,5600.0
2013-07-08 14:50:00,76.58,76.59,76.53,76.58,15000.0,62.6087,62.6169,62.5678,62.6087,15000.0
2013-07-08 14:55:00,76.57,76.57,76.49,76.51,11000.0,62.6005,62.6005,62.5351,62.5514,11000.0
2013-07-08 15:00:00,76.51,76.52,76.49,76.51,13800.0,62.5514,62.5596,62.5351,62.5514,13800.0
2013-07-08 15:05:00,76.53,76.55,76.49,76.52,11400.0,62.5678,62.5841,62.5351,62.5596,11400.0
2013-07-08 15:10:00,76.52,76.61,76.51,76.61,17400.0,62.5596,62.6332,62.5514,62.6332,17400.0
2013-07-08 15:15:00,76.6,76.64,76.56,76.57,18200.0,62.625,62.6577,62.5923,62.6005,18200.0
2013-07-08 15:20:00,76.59,76.59,76.52,76.52,11600.0,62.6169,62.6169,62.5596,62.5596,11600.0
2013-07-08 15:25:00,76.52,76.59,76.52,76.57,13000.0,62.5596,62.6169,62.5596,62.6005,13000.0
2013-07-08 15:30:00,76.57,76.61,76.49,76.61,16200.0,62.6005,62.6332,62.5351,62.6332,16200.0
2013-07-08 15:35:00,76.61,76.64,76.54,76.57,18000.0,62.6332,62.6577,62.576,62.6005,18000.0
2013-07-08 15:40:00,76.58,76.64,76.58,76.6,26600.0,62.6087,62.6577,62.6087,62.625,26600.0
2013-07-08 15:45:00,76.61,76.69,76.59,76.66,25000.0,62.6332,62.6986,62.6169,62.6741,25000.0
2013-07-08 15:50:00,76.67,76.67,76.54,76.56,35600.0,62.6823,62.6823,62.576,62.5923,35600.0
2013-07-08 15:55:00,76.55,76.65,76.54,76.6,65600.0,62.5841,62.6659,62.576,62.625,65600.0
2013-07-09 09:30:00,77.27,77.35,76.52,77.14,40800.0,63.1728,63.2382,62.5596,63.0665,40800.0
2013-07-09 09:35:00,77.1,77.21,77.02,77.13,22400.0,63.0338,63.1237,62.9684,63.0583,22400.0
2013-07-09 09:40:00,77.15,77.16,77.01,77.06,9400.0,63.0747,63.0829,62.9602,63.0011,9400.0
2013-07-09 09:45:00,77.13,77.31,77.13,77.23,12200.0,63.0583,63.2055,63.0583,63.1401,12200.0
2013-07-09 09:50:00,77.28,77.36,77.25,77.28,10000.0,63.181,63.2464,63.1564,63.181,10000.0
2013-07-09 09:55:00,77.27,77.27,77.13,77.22,9400.0,63.1728,63.1728,63.0583,63.1319,9400.0
2013-07-09 10:00:00,77.17,77.22,77.11,77.16,6000.0,63.091,63.1319,63.042,63.0829,6000.0
2013-07-09 10:05:00,77.2,77.21,77.01,77.05,8000.0,63.1156,63.1237,62.9602,62.9929,8000.0
2013-07-09 10:10:00,77.03,77.17,77.03,77.14,12200.0,62.9766,63.091,62.9766,63.0665,12200.0
2013-07-09 10:15:00,77.11,77.17,77.08,77.14,15200.0,63.042,63.091,63.0175,63.0665,15200.0
2013-07-09 10:20:00,77.13,77.26,77.08,77.26,10200.0,63.0583,63.1646,63.0175,63.1646,10200.0
2013-07-09 10:25:00,77.2,77.2,76.99,76.99,11800.0,63.1156,63.1156,62.9439,62.9439,11800.0
2013-07-09 10:30:00,77.04,77.2,76.99,77.07,13600.0,62.9848,63.1156,62.9439,63.0093,13600.0
2013-07-09 10:35:00,77.08,77.27,77.08,77.26,11000.0,63.0175,63.1728,63.0175,63.1646,11000.0
2013-07-09 10:40:00,77.24,77.26,77.16,77.25,9600.0,63.1483,63.1646,63.0829,63.1564,9600.0
2013-07-09 10:45:00,77.25,77.3,77.22,77.25,17600.0,63.1564,63.1973,63.1319,63.1564,17600.0
2013-07-09 10:50:00,77.29,77.38,77.26,77.37,9600.0,63.1891,63.2627,63.1646,63.2545,9600.0
2013-07-09 10:55:00,77.37,77.39,77.3,77.34,14400.0,63.2545,63.2709,63.1973,63.23,14400.0
2013-07-09 11:00:00,77.38,77.41,77.34,77.39,11600.0,63.2627,63.2872,63.23,63.2709,11600.0
2013-07-09 11:05:00,77.39,77.54,77.38,77.54,30200.0,63.2709,63.3935,63.2627,63.3935,30200.0
2013-07-09 11:10:00,77.56,77.82,77.56,77.82,28600.0,63.4099,63.6224,63.4099,63.6224,28600.0
2013-07-09 11:15:00,77.82,77.87,77.72,77.87,24200.0,63.6224,63.6633,63.5407,63.6633,24200.0
2013-07-09 11:20:00,77.83,77.94,77.8,77.82,57200.0,63.6306,63.7206,63.6061,63.6224,57200.0
2013-07-09 11:25:00,77.78,77.88,77.78,77.85,14000.0,63.5897,63.6715,63.5897,63.647,14000.0
2013-07-09 11:30:00,77.85,77.98,77.81,77.81,14200.0,63.647,63.7533,63.6143,63.6143,14200.0
2013-07-09 11:35:00,77.85,77.86,77.79,77.86,10200.0,63.647,63.6552,63.5979,63.6552,10200.0
2013-07-09 11:40:00,77.86,77.86,77.78,77.8,17000.0,63.6552,63.6552,63.5897,63.6061,17000.0
2013-07-09 11:45:00,77.8,77.88,77.75,77.76,13400.0,63.6061,63.6715,63.5652,63.5734,13400.0
2013-07-09 11:50:00,77.76,77.83,77.72,77.8,32800.0,63.5734,63.6306,63.5407,63.6061,32800.0
2013-07-09 11:55:00,77.82,77.87,77.79,77.83,10800.0,63.6224,63.6633,63.5979,63.6306,10800.0
2013-07-09 12:00:00,77.81,77.83,77.73,77.78,13800.0,63.6143,63.6306,63.5489,63.5897,13800.0
2013-07-09 12:05:00,77.79,77.83,77.77,77.82,16000.0,63.5979,63.6306,63.5816,63.6224,16000.0
2013-07-09 12:10:00,77.82,77.89,77.81,77.86,3600.0,63.6224,63.6797,63.6143,63.6552,3600.0
2013-07-09 12:15:00,77.89,77.92,77.86,77.89,6800.0,63.6797,63.7042,63.6552,63.6797,6800.0
2013-07-09 12:20:00,77.87,77.87,77.8,77.82,10200.0,63.6633,63.6633,63.6061,63.6224,10200.0
2013-07-09 12:25:00,77.76,77.9,77.76,77.88,11000.0,63.5734,63.6879,63.5734,63.6715,11000.0
2013-07-09 12:30:00,77.86,77.86,77.8,77.86,24600.0,63.6552,63.6552,63.6061,63.6552,24600.0
2013-07-09 12:35:00,77.83,77.91,77.82,77.87,6200.0,63.6306,63.696,63.6224,63.6633,6200.0
2013-07-09 12:40:00,77.91,77.96,77.88,77.92,4600.0,63.696,63.7369,63.6715,63.7042,4600.0
2013-07-09 12:45:00,77.89,77.94,77.87,77.92,13800.0,63.6797,63.7206,63.6633,63.7042,13800.0
2013-07-09 12:50:00,77.94,78.02,77.92,78.01,13000.0,63.7206,63.786,63.7042,63.7778,13000.0
2013-07-09 12:55:00,77.99,78.01,77.99,77.99,6200.0,63.7614,63.7778,63.7614,63.7614,6200.0
2013-07-09 13:00:00,77.99,78.01,77.97,77.99,18200.0,63.7614,63.7778,63.7451,63.7614,18200.0
2013-07-09 13:05:00,77.99,78.11,77.98,78.1,10000.0,63.7614,63.8595,63.7533,63.8514,10000.0
2013-07-09 13:10:00,78.09,78.09,78.05,78.05,4400.0,63.8432,63.8432,63.8105,63.8105,4400.0
2013-07-09 13:15:00,78.01,78.02,77.98,78.01,13400.0,63.7778,63.786,63.7533,63.7778,13400.0
2013-07-09 13:20:00,78.03,78.1,78.0,78.08,6600.0,63.7941,63.8514,63.7696,63.835,6600.0
2013-07-09 13:25:00,78.06,78.08,78.03,78.06,5600.0,63.8187,63.835,63.7941,63.8187,5600.0
2013-07-09 13:30:00,78.05,78.07,78.01,78.04,24800.0,63.8105,63.8268,63.7778,63.8023,24800.0
2013-07-09 13:35:00,78.06,78.08,78.06,78.08,14000.0,63.8187,63.835,63.8187,63.835,14000.0
2013-07-09 13:40:00,78.07,78.14,78.05,78.13,47400.0,63.8268,63.8841,63.8105,63.8759,47400.0
2013-07-09 13:45:00,78.14,78.3,78.14,78.22,11200.0,63.8841,64.0149,63.8841,63.9495,11200.0
2013-07-09 13:50:00,78.28,78.31,78.23,78.3,11400.0,63.9985,64.0231,63.9576,64.0149,11400.0
2013-07-09 13:55:00,78.29,78.29,78.26,78.27,10200.0,64.0067,64.0067,63.9822,63.9904,10200.0
2013-07-09 14:00:00,78.28,78.29,78.18,78.2,13000.0,63.9985,64.0067,63.9168,63.9331,13000.0
2013-07-09 14:05:00,78.16,78.26,78.16,78.26,13400.0,63.9004,63.9822,63.9004,63.9822,13400.0
2013-07-09 14:10:00,78.27,78.39,78.26,78.38,12600.0,63.9904,64.0885,63.9822,64.0803,12600.0
2013-07-09 14:15:00,78.36,78.38,78.31,78.33,11600.0,64.0639,64.0803,64.0231,64.0394,11600.0
2013-07-09 14:20:00,78.32,78.32,78.24,78.28,14200.0,64.0312,64.0312,63.9658,63.9985,14200.0
2013-07-09 14:25:00,78.28,78.3,78.24,78.25,19600.0,63.9985,64.0149,63.9658,63.974,19600.0
2013-07-09 14:30:00,78.23,78.26,78.19,78.21,17600.0,63.9576,63.9822,63.9249,63.9413,17600.0
2013-07-09 14:35:00,78.22,78.27,78.2,78.26,16600.0,63.9495,63.9904,63.9331,63.9822,16600.0
2013-07-09 14:40:00,78.26,78.31,78.25,78.29,36800.0,63.9822,64.0231,63.974,64.0067,36800.0
2013-07-09 14:45:00,78.26,78.28,78.21,78.21,21000.0,63.9822,63.9985,63.9413,63.9413,21000.0
2013-07-09 14:50:00,78.2,78.23,78.17,78.23,13200.0,63.9331,63.9576,63.9086,63.9576,13200.0
2013-07-09 14:55:00,78.23,78.24,78.17,78.2,16200.0,63.9576,63.9658,63.9086,63.9331,16200.0
2013-07-09 15:00:00,78.21,78.28,78.21,78.22,10800.0,63.9413,63.9985,63.9413,63.9495,10800.0
2013-07-09 15:05:00,78.17,78.2,78.16,78.19,8600.0,63.9086,63.9331,63.9004,63.9249,8600.0
2013-07-09 15:10:00,78.17,78.19,78.14,78.17,14800.0,63.9086,63.9249,63.8841,63.9086,14800.0
2013-07-09 15:15:00,78.14,78.2,78.14,78.16,13400.0,63.8841,63.9331,63.8841,63.9004,13400.0
2013-07-09 15:20:00,78.17,78.17,78.08,78.16,12000.0,63.9086,63.9086,63.835,63.9004,12000.0
2013-07-09 15:25:00,78.17,78.2,78.14,78.17,16200.0,63.9086,63.9331,63.8841,63.9086,16200.0
2013-07-09 15:30:00,78.16,78.25,78.11,78.25,21000.0,63.9004,63.974,63.8595,63.974,21000.0
2013-07-09 15:35:00,78.28,78.36,78.26,78.32,38200.0,63.9985,64.0639,63.9822,64.0312,38200.0
2013-07-09 15:40:00,78.3,78.33,78.29,78.33,36400.0,64.0149,64.0394,64.0067,64.0394,36400.0
2013-07-09 15:45:00,78.33,78.33,78.14,78.26,46400.0,64.0394,64.0394,63.8841,63.9822,46400.0
2013-07-09 15:50:00,78.26,78.26,78.17,78.19,46600.0,63.9822,63.9822,63.9086,63.9249,46600.0
2013-07-09 15:55:00,78.18,78.31,78.17,78.24,89000.0,63.9168,64.0231,63.9086,63.9658,89000.0
2013-07-10 09:30:00,78.29,78.5,78.22,78.28,34400.0,64.0067,64.1784,63.9495,63.9985,34400.0
2013-07-10 09:35:00,78.27,78.39,78.2,78.32,33400.0,63.9904,64.0885,63.9331,64.0312,33400.0
2013-07-10 09:40:00,78.3,78.37,78.02,78.1,16600.0,64.0149,64.0721,63.786,63.8514,16600.0
2013-07-10 09:45:00,78.13,78.18,78.01,78.18,3000.0,63.8759,63.9168,63.7778,63.9168,3000.0
2013-07-10 09:50:00,78.11,78.36,78.11,78.29,5000.0,63.8595,64.0639,63.8595,64.0067,5000.0
2013-07-10 09:55:00,78.39,78.39,78.14,78.22,14200.0,64.0885,64.0885,63.8841,63.9495,14200.0
2013-07-10 10:00:00,78.22,78.26,78.19,78.19,5400.0,63.9495,63.9822,63.9249,63.9249,5400.0
2013-07-10 10:05:00,78.15,78.15,78.01,78.02,8800.0,63.8922,63.8922,63.7778,63.786,8800.0
2013-07-10 10:10:00,78.02,78.03,77.76,77.76,20000.0,63.786,63.7941,63.5734,63.5734,20000.0
2013-07-10 10:15:00,77.76,77.82,77.69,77.78,15200.0,63.5734,63.6224,63.5162,63.5897,15200.0
2013-07-10 10:20:00,77.83,77.91,77.76,77.82,11800.0,63.6306,63.696,63.5734,63.6224,11800.0
2013-07-10 10:25:00,77.81,77.87,77.73,77.86,15200.0,63.6143,63.6633,63.5489,63.6552,15200.0
2013-07-10 10:30:00,77.87,77.92,77.77,77.77,36600.0,63.6633,63.7042,63.5816,63.5816,36600.0
2013-07-10 10:35:00,77.76,77.89,77.76,77.89,10400.0,63.5734,63.6797,63.5734,63.6797,10400.0
2013-07-10 10:40:00,77.94,78.0,77.76,77.85,17400.0,63.7206,63.7696,63.5734,63.647,17400.0
2013-07-10 10:45:00,77.83,77.99,77.83,77.89,6400.0,63.6306,63.7614,63.6306,63.6797,6400.0
2013-07-10 10:50:00,77.89,77.96,77.89,77.94,17600.0,63.6797,63.7369,63.6797,63.7206,17600.0
2013-07-10 10:55:00,77.89,77.94,77.83,77.9,6600.0,63.6797,63.7206,63.6306,63.6879,6600.0
2013-07-10 11:00:00,77.92,77.92,77.81,77.86,5400.0,63.7042,63.7042,63.6143,63.6552,5400.0
2013-07-10 11:05:00,77.86,77.92,77.81,77.9,7400.0,63.6552,63.7042,63.6143,63.6879,7400.0
2013-07-10 11:10:00,77.87,77.92,77.84,77.92,7400.0,63.6633,63.7042,63.6388,63.7042,7400.0
2013-07-10 11:15:00,77.92,77.94,77.8,77.82,15600.0,63.7042,63.7206,63.6061,63.6224,15600.0
2013-07-10 11:20:00,77.79,77.88,77.79,77.86,8600.0,63.5979,63.6715,63.5979,63.6552,8600.0
2013-07-10 11:25:00,77.83,77.86,77.69,77.72,6800.0,63.6306,63.6552,63.5162,63.5407,6800.0
2013-07-10 11:30:00,77.7,77.75,77.68,77.7,12800.0,63.5243,63.5652,63.508,63.5243,12800.0
2013-07-10 11:35:00,77.73,77.95,77.73,77.92,34000.0,63.5489,63.7287,63.5489,63.7042,34000.0
2013-07-10 11:40:00,77.95,78.01,77.92,77.99,7200.0,63.7287,63.7778,63.7042,63.7614,7200.0
2013-07-10 11:45:00,77.92,77.99,77.92,77.99,2200.0,63.7042,63.7614,63.7042,63.7614,2200.0
2013-07-10 11:50:00,77.98,78.0,77.91,77.96,4000.0,63.7533,63.7696,63.696,63.7369,4000.0
2013-07-10 11:55:00,77.96,78.04,77.96,77.99,18000.0,63.7369,63.8023,63.7369,63.7614,18000.0
2013-07-10 12:00:00,77.97,78.0,77.89,77.92,5600.0,63.7451,63.7696,63.6797,63.7042,5600.0
2013-07-10 12:05:00,77.91,78.04,77.9,77.95,17600.0,63.696,63.8023,63.6879,63.7287,17600.0
2013-07-10 12:10:00,77.95,78.07,77.95,78.07,2400.0,63.7287,63.8268,63.7287,63.8268,2400.0
2013-07-10 12:15:00,78.01,78.07,77.97,77.97,14800.0,63.7778,63.8268,63.7451,63.7451,14800.0
2013-07-10 12:20:00,78.0,78.03,77.97,77.98,12800.0,63.7696,63.7941,63.7451,63.7533,12800.0
2013-07-10 12:25:00,78.0,78.02,77.97,77.97,2400.0,63.7696,63.786,63.7451,63.7451,2400.0
2013-07-10 12:30:00,77.99,77.99,77.92,77.97,6000.0,63.7614,63.7614,63.7042,63.7451,6000.0
2013-07-10 12:35:00,77.96,77.96,77.91,77.92,4400.0,63.7369,63.7369,63.696,63.7042,4400.0
2013-07-10 12:40:00,77.95,77.95,77.91,77.92,6600.0,63.7287,63.7287,63.696,63.7042,6600.0
2013-07-10 12:45:00,77.95,78.0,77.93,77.93,3200.0,63.7287,63.7696,63.7124,63.7124,3200.0
2013-07-10 12:50:00,77.95,77.97,77.95,77.95,2400.0,63.7287,63.7451,63.7287,63.7287,2400.0
2013-07-10 12:55:00,77.95,77.95,77.92,77.92,3600.0,63.7287,63.7287,63.7042,63.7042,3600.0
2013-07-10 13:00:00,77.92,77.96,77.92,77.95,3600.0,63.7042,63.7369,63.7042,63.7287,3600.0
2013-07-10 13:05:00,77.95,77.96,77.9,77.92,5000.0,63.7287,63.7369,63.6879,63.7042,5000.0
2013-07-10 13:10:00,77.91,77.93,77.89,77.93,2800.0,63.696,63.7124,63.6797,63.7124,2800.0
2013-07-10 13:15:00,77.92,77.94,77.91,77.92,4400.0,63.7042,63.7206,63.696,63.7042,4400.0
2013-07-10 13:20:00,77.96,77.96,77.89,77.94,6400.0,63.7369,63.7369,63.6797,63.7206,6400.0
2013-07-10 13:25:00,77.95,77.97,77.95,77.95,1200.0,63.7287,63.7451,63.7287,63.7287,1200.0
2013-07-10 13:30:00,77.97,78.0,77.92,77.94,13600.0,63.7451,63.7696,63.7042,63.7206,13600.0
2013-07-10 13:35:00,77.94,77.94,77.89,77.92,4400.0,63.7206,63.7206,63.6797,63.7042,4400.0
2013-07-10 13:40:00,77.91,77.94,77.89,77.92,8200.0,63.696,63.7206,63.6797,63.7042,8200.0
2013-07-10 13:45:00,77.92,77.99,77.89,77.98,7600.0,63.7042,63.7614,63.6797,63.7533,7600.0
2013-07-10 13:50:00,77.99,78.01,77.99,78.0,5200.0,63.7614,63.7778,63.7614,63.7696,5200.0
2013-07-10 13:55:00,78.0,78.0,77.91,77.92,7200.0,63.7696,63.7696,63.696,63.7042,7200.0
2013-07-10 14:00:00,77.92,78.42,77.89,78.33,65000.0,63.7042,64.113,63.6797,64.0394,65000.0
2013-07-10 14:05:00,78.29,78.33,78.12,78.25,25000.0,64.0067,64.0394,63.8677,63.974,25000.0
2013-07-10 14:10:00,78.23,78.29,78.17,78.29,5800.0,63.9576,64.0067,63.9086,64.0067,5800.0
2013-07-10 14:15:00,78.34,78.49,78.29,78.42,13200.0,64.0476,64.1702,64.0067,64.113,13200.0
2013-07-10 14:20:00,78.39,78.49,78.32,78.32,14400.0,64.0885,64.1702,64.0312,64.0312,14400.0
2013-07-10 14:25:00,78.35,78.36,78.21,78.23,19600.0,64.0558,64.0639,63.9413,63.9576,19600.0
2013-07-10 14:30:00,78.25,78.28,78.21,78.28,10800.0,63.974,63.9985,63.9413,63.9985,10800.0
2013-07-10 14:35:00,78.25,78.25,77.98,77.98,9200.0,63.974,63.974,63.7533,63.7533,9200.0
2013-07-10 14:40:00,78.01,78.12,77.99,78.05,15400.0,63.7778,63.8677,63.7614,63.8105,15400.0
2013-07-10 14:45:00,78.05,78.08,77.81,77.91,17800.0,63.8105,63.835,63.6143,63.696,17800.0
2013-07-10 14:50:00,77.89,78.0,77.87,77.97,15000.0,63.6797,63.7696,63.6633,63.7451,15000.0
2013-07-10 14:55:00,77.95,77.99,77.92,77.98,11600.0,63.7287,63.7614,63.7042,63.7533,11600.0
2013-07-10 15:00:00,78.04,78.09,78.0,78.0,7400.0,63.8023,63.8432,63.7696,63.7696,7400.0
2013-07-10 15:05:00,77.98,77.98,77.83,77.89,20600.0,63.7533,63.7533,63.6306,63.6797,20600.0
2013-07-10 15:10:00,77.87,78.0,77.85,77.92,22800.0,63.6633,63.7696,63.647,63.7042,22800.0
2013-07-10 15:15:00,77.89,77.95,77.88,77.91,25200.0,63.6797,63.7287,63.6715,63.696,25200.0
2013-07-10 15:20:00,77.93,77.97,77.91,77.95,16400.0,63.7124,63.7451,63.696,63.7287,16400.0
2013-07-10 15:25:00,77.95,78.05,77.95,77.99,15600.0,63.7287,63.8105,63.7287,63.7614,15600.0
2013-07-10 15:30:00,77.98,78.01,77.92,77.97,21200.0,63.7533,63.7778,63.7042,63.7451,21200.0
2013-07-10 15:35:00,77.98,77.98,77.92,77.95,20200.0,63.7533,63.7533,63.7042,63.7287,20200.0
2013-07-10 15:40:00,77.97,78.02,77.95,78.02,15800.0,63.7451,63.786,63.7287,63.786,15800.0
2013-07-10 15:45:00,78.04,78.07,77.98,78.02,24000.0,63.8023,63.8268,63.7533,63.786,24000.0
2013-07-10 15:50:00,78.04,78.07,77.98,78.04,44000.0,63.8023,63.8268,63.7533,63.8023,44000.0
2013-07-10 15:55:00,78.02,78.05,77.95,78.04,55400.0,63.786,63.8105,63.7287,63.8023,55400.0
2013-07-11 09:30:00,79.56,79.76,79.43,79.69,44600.0,65.045,65.2085,64.9387,65.1513,44600.0
2013-07-11 09:35:00,79.74,79.74,79.48,79.57,57400.0,65.1922,65.1922,64.9796,65.0532,57400.0
2013-07-11 09:40:00,79.57,79.64,79.1,79.1,33000.0,65.0532,65.1104,64.6689,64.6689,33000.0
2013-07-11 09:45:00,79.11,79.3,79.06,79.24,27400.0,64.6771,64.8324,64.6362,64.7834,27400.0
2013-07-11 09:50:00,79.22,79.22,79.06,79.13,23400.0,64.767,64.767,64.6362,64.6935,23400.0
2013-07-11 09:55:00,79.17,79.26,79.06,79.07,21000.0,64.7262,64.7997,64.6362,64.6444,21000.0
2013-07-11 10:00:00,79.13,79.23,79.07,79.1,9400.0,64.6935,64.7752,64.6444,64.6689,9400.0
2013-07-11 10:05:00,79.05,79.24,79.05,79.17,13400.0,64.628,64.7834,64.628,64.7262,13400.0
2013-07-11 10:10:00,79.19,79.25,79.01,79.04,32000.0,64.7425,64.7916,64.5953,64.6199,32000.0
2013-07-11 10:15:00,79.04,79.15,78.87,78.87,24200.0,64.6199,64.7098,64.4809,64.4809,24200.0
2013-07-11 10:20:00,78.87,78.95,78.83,78.94,15600.0,64.4809,64.5463,64.4482,64.5381,15600.0
2013-07-11 10:25:00,78.97,79.05,78.81,78.92,10200.0,64.5626,64.628,64.4318,64.5218,10200.0
2013-07-11 10:30:00,78.96,78.96,78.75,78.75,9000.0,64.5545,64.5545,64.3828,64.3828,9000.0
2013-07-11 10:35:00,78.77,78.79,78.63,78.63,17800.0,64.3991,64.4155,64.2847,64.2847,17800.0
2013-07-11 10:40:00,78.63,78.69,78.57,78.61,11000.0,64.2847,64.3337,64.2356,64.2683,11000.0
2013-07-11 10:45:00,78.62,78.64,78.57,78.64,9400.0,64.2765,64.2928,64.2356,64.2928,9400.0
2013-07-11 10:50:00,78.73,78.8,78.71,78.79,2000.0,64.3664,64.4237,64.3501,64.4155,2000.0
2013-07-11 10:55:00,78.82,78.86,78.77,78.84,8600.0,64.44,64.4727,64.3991,64.4564,8600.0
2013-07-11 11:00:00,78.89,79.0,78.89,78.93,10600.0,64.4972,64.5872,64.4972,64.5299,10600.0
2013-07-11 11:05:00,78.89,79.04,78.89,79.01,3800.0,64.4972,64.6199,64.4972,64.5953,3800.0
2013-07-11 11:10:00,79.06,79.22,79.02,79.22,20800.0,64.6362,64.767,64.6035,64.767,20800.0
2013-07-11 11:15:00,79.21,79.24,79.08,79.08,6800.0,64.7589,64.7834,64.6526,64.6526,6800.0
2013-07-11 11:20:00,79.11,79.19,79.11,79.17,3600.0,64.6771,64.7425,64.6771,64.7262,3600.0
2013-07-11 11:25:00,79.19,79.19,79.05,79.07,18200.0,64.7425,64.7425,64.628,64.6444,18200.0
2013-07-11 11:30:00,79.1,79.1,78.98,78.98,9400.0,64.6689,64.6689,64.5708,64.5708,9400.0
2013-07-11 11:35:00,78.98,79.0,78.88,78.95,12200.0,64.5708,64.5872,64.4891,64.5463,12200.0
2013-07-11 11:40:00,78.96,78.96,78.89,78.92,5600.0,64.5545,64.5545,64.4972,64.5218,5600.0
2013-07-11 11:45:00,78.88,79.02,78.88,79.02,15200.0,64.4891,64.6035,64.4891,64.6035,15200.0
2013-07-11 11:50:00,79.0,79.17,79.0,79.14,26400.0,64.5872,64.7262,64.5872,64.7016,26400.0
2013-07-11 11:55:00,79.14,79.16,79.08,79.11,10000.0,64.7016,64.718,64.6526,64.6771,10000.0
2013-07-11 12:00:00,79.08,79.11,78.92,78.92,16200.0,64.6526,64.6771,64.5218,64.5218,16200.0
2013-07-11 12:05:00,78.93,79.14,78.93,78.97,44000.0,64.5299,64.7016,64.5299,64.5626,44000.0
2013-07-11 12:10:00,78.98,79.06,78.98,79.03,21600.0,64.5708,64.6362,64.5708,64.6117,21600.0
2013-07-11 12:15:00,79.02,79.13,78.82,78.83,44400.0,64.6035,64.6935,64.44,64.4482,44400.0
2013-07-11 12:20:00,78.82,78.83,78.78,78.78,2400.0,64.44,64.4482,64.4073,64.4073,2400.0
2013-07-11 12:25:00,78.78,78.89,78.78,78.88,14400.0,64.4073,64.4972,64.4073,64.4891,14400.0
2013-07-11 12:30:00,78.83,78.84,78.81,78.83,20600.0,64.4482,64.4564,64.4318,64.4482,20600.0
2013-07-11 12:35:00,78.84,78.91,78.84,78.89,14000.0,64.4564,64.5136,64.4564,64.4972,14000.0
2013-07-11 12:40:00,78.89,78.96,78.88,78.91,2600.0,64.4972,64.5545,64.4891,64.5136,2600.0
2013-07-11 12:45:00,78.93,78.93,78.78,78.8,10600.0,64.5299,64.5299,64.4073,64.4237,10600.0
2013-07-11 12:50:00,78.8,78.89,78.76,78.86,26800.0,64.4237,64.4972,64.391,64.4727,26800.0
2013-07-11 12:55:00,78.85,78.88,78.77,78.86,31600.0,64.4645,64.4891,64.3991,64.4727,31600.0
2013-07-11 13:00:00,78.85,78.91,78.85,78.91,4200.0,64.4645,64.5136,64.4645,64.5136,4200.0
2013-07-11 13:05:00,78.92,78.93,78.85,78.88,6200.0,64.5218,64.5299,64.4645,64.4891,6200.0
2013-07-11 13:10:00,78.88,78.89,78.83,78.86,5600.0,64.4891,64.4972,64.4482,64.4727,5600.0
2013-07-11 13:15:00,78.86,78.92,78.83,78.87,5200.0,64.4727,64.5218,64.4482,64.4809,5200.0
2013-07-11 13:20:00,78.87,78.9,78.87,78.89,7400.0,64.4809,64.5054,64.4809,64.4972,7400.0
2013-07-11 13:25:00,78.88,78.91,78.87,78.88,7600.0,64.4891,64.5136,64.4809,64.4891,7600.0
2013-07-11 13:30:00,78.85,78.88,78.8,78.86,15000.0,64.4645,64.4891,64.4237,64.4727,15000.0
2013-07-11 13:35:00,78.86,78.88,78.79,78.83,12800.0,64.4727,64.4891,64.4155,64.4482,12800.0
2013-07-11 13:40:00,78.86,78.88,78.83,78.84,14000.0,64.4727,64.4891,64.4482,64.4564,14000.0
2013-07-11 13:45:00,78.83,78.89,78.83,78.85,7800.0,64.4482,64.4972,64.4482,64.4645,7800.0
2013-07-11 13:50:00,78.83,78.89,78.76,78.86,43800.0,64.4482,64.4972,64.391,64.4727,43800.0
2013-07-11 13:55:00,78.87,78.88,78.86,78.87,1600.0,64.4809,64.4891,64.4727,64.4809,1600.0
2013-07-11 14:00:00,78.88,78.9,78.83,78.9,13600.0,64.4891,64.5054,64.4482,64.5054,13600.0
2013-07-11 14:05:00,78.88,78.96,78.88,78.96,4000.0,64.4891,64.5545,64.4891,64.5545,4000.0
2013-07-11 14:10:00,78.95,78.98,78.86,78.9,10400.0,64.5463,64.5708,64.4727,64.5054,10400.0
2013-07-11 14:15:00,78.88,78.9,78.85,78.86,11400.0,64.4891,64.5054,64.4645,64.4727,11400.0
2013-07-11 14:20:00,78.89,78.96,78.89,78.95,5000.0,64.4972,64.5545,64.4972,64.5463,5000.0
2013-07-11 14:25:00,78.99,79.02,78.88,78.89,18200.0,64.579,64.6035,64.4891,64.4972,18200.0
2013-07-11 14:30:00,78.88,79.08,78.88,79.08,9800.0,64.4891,64.6526,64.4891,64.6526,9800.0
2013-07-11 14:35:00,79.05,79.08,78.94,78.97,8000.0,64.628,64.6526,64.5381,64.5626,8000.0
2013-07-11 14:40:00,78.95,78.96,78.93,78.94,3600.0,64.5463,64.5545,64.5299,64.5381,3600.0
2013-07-11 14:45:00,78.97,78.97,78.88,78.92,11200.0,64.5626,64.5626,64.4891,64.5218,11200.0
2013-07-11 14:50:00,78.92,78.99,78.92,78.98,4400.0,64.5218,64.579,64.5218,64.5708,4400.0
2013-07-11 14:55:00,78.95,78.95,78.83,78.86,16000.0,64.5463,64.5463,64.4482,64.4727,16000.0
2013-07-11 15:00:00,78.86,78.95,78.86,78.92,4400.0,64.4727,64.5463,64.4727,64.5218,4400.0
2013-07-11 15:05:00,78.89,78.92,78.88,78.92,7600.0,64.4972,64.5218,64.4891,64.5218,7600.0
2013-07-11 15:10:00,78.89,78.95,78.88,78.95,8200.0,64.4972,64.5463,64.4891,64.5463,8200.0
2013-07-11 15:15:00,78.95,78.95,78.91,78.93,7400.0,64.5463,64.5463,64.5136,64.5299,7400.0
2013-07-11 15:20:00,78.91,78.98,78.91,78.96,7000.0,64.5136,64.5708,64.5136,64.5545,7000.0
2013-07-11 15:25:00,78.95,78.95,78.88,78.89,9800.0,64.5463,64.5463,64.4891,64.4972,9800.0
2013-07-11 15:30:00,78.87,78.89,78.83,78.87,26200.0,64.4809,64.4972,64.4482,64.4809,26200.0
2013-07-11 15:35:00,78.87,78.94,78.86,78.89,20400.0,64.4809,64.5381,64.4727,64.4972,20400.0
2013-07-11 15:40:00,78.93,79.05,78.93,79.03,14800.0,64.5299,64.628,64.5299,64.6117,14800.0
2013-07-11 15:45:00,79.05,79.08,78.99,79.0,163000.0,64.628,64.6526,64.579,64.5872,163000.0
2013-07-11 15:50:00,79.0,79.04,78.98,79.01,31400.0,64.5872,64.6199,64.5708,64.5953,31400.0
2013-07-11 15:55:00,79.02,79.07,79.01,79.03,80600.0,64.6035,64.6444,64.5953,64.6117,80600.0
2013-07-12 09:30:00,78.96,79.01,78.26,78.35,37400.0,64.5545,64.5953,63.9822,64.0558,37400.0
2013-07-12 09:35:00,78.27,78.73,78.27,78.73,39200.0,63.9904,64.3664,63.9904,64.3664,39200.0
2013-07-12 09:40:00,78.69,78.69,78.19,78.35,70400.0,64.3337,64.3337,63.9249,64.0558,70400.0
2013-07-12 09:45:00,78.29,78.36,78.1,78.33,29000.0,64.0067,64.0639,63.8514,64.0394,29000.0
2013-07-12 09:50:00,78.35,78.68,78.35,78.42,8800.0,64.0558,64.3255,64.0558,64.113,8800.0
2013-07-12 09:55:00,78.41,78.49,78.4,78.47,6000.0,64.1048,64.1702,64.0966,64.1539,6000.0
2013-07-12 10:00:00,78.54,78.54,78.32,78.4,9600.0,64.2111,64.2111,64.0312,64.0966,9600.0
2013-07-12 10:05:00,78.46,78.52,78.36,78.37,6800.0,64.1457,64.1947,64.0639,64.0721,6800.0
2013-07-12 10:10:00,78.37,78.42,78.33,78.4,5000.0,64.0721,64.113,64.0394,64.0966,5000.0
2013-07-12 10:15:00,78.37,78.42,78.27,78.42,10000.0,64.0721,64.113,63.9904,64.113,10000.0
2013-07-12 10:20:00,78.42,78.45,78.33,78.45,7600.0,64.113,64.1375,64.0394,64.1375,7600.0
2013-07-12 10:25:00,78.42,78.45,78.36,78.36,7800.0,64.113,64.1375,64.0639,64.0639,7800.0
2013-07-12 10:30:00,78.42,78.42,78.33,78.4,8600.0,64.113,64.113,64.0394,64.0966,8600.0
2013-07-12 10:35:00,78.4,78.43,78.35,78.38,11200.0,64.0966,64.1212,64.0558,64.0803,11200.0
2013-07-12 10:40:00,78.4,78.56,78.39,78.51,19800.0,64.0966,64.2274,64.0885,64.1866,19800.0
2013-07-12 10:45:00,78.51,78.61,78.49,78.5,23200.0,64.1866,64.2683,64.1702,64.1784,23200.0
2013-07-12 10:50:00,78.5,78.67,78.5,78.67,27600.0,64.1784,64.3174,64.1784,64.3174,27600.0
2013-07-12 10:55:00,78.69,78.69,78.53,78.53,8600.0,64.3337,64.3337,64.2029,64.2029,8600.0
2013-07-12 11:00:00,78.5,78.58,78.5,78.55,7800.0,64.1784,64.2438,64.1784,64.2193,7800.0
2013-07-12 11:05:00,78.55,78.58,78.49,78.5,7400.0,64.2193,64.2438,64.1702,64.1784,7400.0
2013-07-12 11:10:00,78.5,78.57,78.48,78.51,15000.0,64.1784,64.2356,64.162,64.1866,15000.0
2013-07-12 11:15:00,78.5,78.54,78.25,78.25,46000.0,64.1784,64.2111,63.974,63.974,46000.0
2013-07-12 11:20:00,78.26,78.26,78.15,78.26,13000.0,63.9822,63.9822,63.8922,63.9822,13000.0
2013-07-12 11:25:00,78.25,78.36,78.25,78.3,15600.0,63.974,64.0639,63.974,64.0149,15600.0
2013-07-12 11:30:00,78.32,78.48,78.32,78.37,7800.0,64.0312,64.162,64.0312,64.0721,7800.0
2013-07-12 11:35:00,78.36,78.46,78.36,78.45,14800.0,64.0639,64.1457,64.0639,64.1375,14800.0
2013-07-12 11:40:00,78.45,78.52,78.39,78.43,13400.0,64.1375,64.1947,64.0885,64.1212,13400.0
2013-07-12 11:45:00,78.42,78.49,78.39,78.47,7400.0,64.113,64.1702,64.0885,64.1539,7400.0
2013-07-12 11:50:00,78.49,78.5,78.32,78.33,12200.0,64.1702,64.1784,64.0312,64.0394,12200.0
2013-07-12 11:55:00,78.34,78.55,78.33,78.55,51000.0,64.0476,64.2193,64.0394,64.2193,51000.0
2013-07-12 12:00:00,78.56,78.58,78.53,78.57,7400.0,64.2274,64.2438,64.2029,64.2356,7400.0
2013-07-12 12:05:00,78.56,78.61,78.56,78.59,5400.0,64.2274,64.2683,64.2274,64.252,5400.0
2013-07-12 12:10:00,78.6,78.72,78.6,78.66,14600.0,64.2601,64.3583,64.2601,64.3092,14600.0
2013-07-12 12:15:00,78.63,78.66,78.61,78.63,7000.0,64.2847,64.3092,64.2683,64.2847,7000.0
2013-07-12 12:20:00,78.64,78.68,78.63,78.66,4800.0,64.2928,64.3255,64.2847,64.3092,4800.0
2013-07-12 12:25:00,78.66,78.71,78.63,78.63,4400.0,64.3092,64.3501,64.2847,64.2847,4400.0
2013-07-12 12:30:00,78.63,78.67,78.61,78.63,20000.0,64.2847,64.3174,64.2683,64.2847,20000.0
2013-07-12 12:35:00,78.61,78.61,78.45,78.56,15400.0,64.2683,64.2683,64.1375,64.2274,15400.0
2013-07-12 12:40:00,78.57,78.58,78.5,78.56,34400.0,64.2356,64.2438,64.1784,64.2274,34400.0
2013-07-12 12:45:00,78.54,78.55,78.51,78.52,5200.0,64.2111,64.2193,64.1866,64.1947,5200.0
2013-07-12 12:50:00,78.51,78.56,78.51,78.54,5400.0,64.1866,64.2274,64.1866,64.2111,5400.0
2013-07-12 12:55:00,78.53,78.55,78.51,78.51,21000.0,64.2029,64.2193,64.1866,64.1866,21000.0
2013-07-12 13:00:00,78.52,78.56,78.48,78.55,13000.0,64.1947,64.2274,64.162,64.2193,13000.0
2013-07-12 13:05:00,78.5,78.55,78.47,78.49,16400.0,64.1784,64.2193,64.1539,64.1702,16400.0
2013-07-12 13:10:00,78.48,78.49,78.41,78.45,18800.0,64.162,64.1702,64.1048,64.1375,18800.0
2013-07-12 13:15:00,78.45,78.55,78.42,78.53,19200.0,64.1375,64.2193,64.113,64.2029,19200.0
2013-07-12 13:20:00,78.51,78.55,78.5,78.52,19200.0,64.1866,64.2193,64.1784,64.1947,19200.0
2013-07-12 13:25:00,78.52,78.55,78.5,78.52,2800.0,64.1947,64.2193,64.1784,64.1947,2800.0
2013-07-12 13:30:00,78.51,78.55,78.51,78.54,10600.0,64.1866,64.2193,64.1866,64.2111,10600.0
2013-07-12 13:35:00,78.57,78.6,78.56,78.56,6200.0,64.2356,64.2601,64.2274,64.2274,6200.0
2013-07-12 13:40:00,78.55,78.55,78.54,78.54,7000.0,64.2193,64.2193,64.2111,64.2111,7000.0
2013-07-12 13:45:00,78.55,78.64,78.55,78.64,7600.0,64.2193,64.2928,64.2193,64.2928,7600.0
2013-07-12 13:50:00,78.64,78.73,78.62,78.73,8000.0,64.2928,64.3664,64.2765,64.3664,8000.0
2013-07-12 13:55:00,78.72,78.74,78.67,78.7,12200.0,64.3583,64.3746,64.3174,64.3419,12200.0
2013-07-12 14:00:00,78.7,78.72,78.7,78.72,8000.0,64.3419,64.3583,64.3419,64.3583,8000.0
2013-07-12 14:05:00,78.71,78.71,78.64,78.64,10800.0,64.3501,64.3501,64.2928,64.2928,10800.0
2013-07-12 14:10:00,78.63,78.63,78.52,78.55,6000.0,64.2847,64.2847,64.1947,64.2193,6000.0
2013-07-12 14:15:00,78.54,78.56,78.48,78.48,18000.0,64.2111,64.2274,64.162,64.162,18000.0
2013-07-12 14:20:00,78.48,78.5,78.45,78.49,24000.0,64.162,64.1784,64.1375,64.1702,24000.0
2013-07-12 14:25:00,78.48,78.48,78.41,78.42,12800.0,64.162,64.162,64.1048,64.113,12800.0
2013-07-12 14:30:00,78.42,78.45,78.38,78.39,11600.0,64.113,64.1375,64.0803,64.0885,11600.0
2013-07-12 14:35:00,78.38,78.38,78.34,78.35,8400.0,64.0803,64.0803,64.0476,64.0558,8400.0
2013-07-12 14:40:00,78.34,78.45,78.33,78.45,12800.0,64.0476,64.1375,64.0394,64.1375,12800.0
2013-07-12 14:45:00,78.44,78.49,78.41,78.46,8000.0,64.1293,64.1702,64.1048,64.1457,8000.0
2013-07-12 14:50:00,78.48,78.56,78.48,78.55,15000.0,64.162,64.2274,64.162,64.2193,15000.0
2013-07-12 14:55:00,78.56,78.65,78.55,78.63,19600.0,64.2274,64.301,64.2193,64.2847,19600.0
2013-07-12 15:00:00,78.63,78.64,78.57,78.57,12200.0,64.2847,64.2928,64.2356,64.2356,12200.0
2013-07-12 15:05:00,78.57,78.62,78.55,78.62,10000.0,64.2356,64.2765,64.2193,64.2765,10000.0
2013-07-12 15:10:00,78.62,78.64,78.61,78.64,12600.0,64.2765,64.2928,64.2683,64.2928,12600.0
2013-07-12 15:15:00,78.64,78.71,78.64,78.71,11800.0,64.2928,64.3501,64.2928,64.3501,11800.0
2013-07-12 15:20:00,78.7,78.75,78.7,78.74,6600.0,64.3419,64.3828,64.3419,64.3746,6600.0
2013-07-12 15:25:00,78.74,78.75,78.72,78.72,13600.0,64.3746,64.3828,64.3583,64.3583,13600.0
2013-07-12 15:30:00,78.72,78.73,78.71,78.72,13000.0,64.3583,64.3664,64.3501,64.3583,13000.0
2013-07-12 15:35:00,78.74,78.87,78.72,78.85,18600.0,64.3746,64.4809,64.3583,64.4645,18600.0
2013-07-12 15:40:00,78.84,78.97,78.84,78.97,19600.0,64.4564,64.5626,64.4564,64.5626,19600.0
2013-07-12 15:45:00,78.95,79.05,78.92,78.94,51800.0,64.5463,64.628,64.5218,64.5381,51800.0
2013-07-12 15:50:00,78.94,79.01,78.9,79.01,35400.0,64.5381,64.5953,64.5054,64.5953,35400.0
2013-07-12 15:55:00,79.01,79.07,78.86,78.86,197400.0,64.5953,64.6444,64.4727,64.4727,197400.0
2013-07-15 09:30:00,78.99,79.02,78.86,78.98,12600.0,64.579,64.6035,64.4727,64.5708,12600.0
2013-07-15 09:35:00,78.83,78.83,78.58,78.67,3600.0,64.4482,64.4482,64.2438,64.3174,3600.0
2013-07-15 09:40:00,78.62,78.68,78.56,78.61,10800.0,64.2765,64.3255,64.2274,64.2683,10800.0
2013-07-15 09:45:00,78.6,78.62,78.45,78.61,14000.0,64.2601,64.2765,64.1375,64.2683,14000.0
2013-07-15 09:50:00,78.61,78.75,78.58,78.58,8600.0,64.2683,64.3828,64.2438,64.2438,8600.0
2013-07-15 09:55:00,78.58,78.63,78.5,78.58,6800.0,64.2438,64.2847,64.1784,64.2438,6800.0
2013-07-15 10:00:00,78.61,78.61,78.44,78.44,5400.0,64.2683,64.2683,64.1293,64.1293,5400.0
2013-07-15 10:05:00,78.47,78.58,78.47,78.57,5400.0,64.1539,64.2438,64.1539,64.2356,5400.0
2013-07-15 10:10:00,78.56,78.63,78.53,78.53,2200.0,64.2274,64.2847,64.2029,64.2029,2200.0
2013-07-15 10:15:00,78.53,78.59,78.47,78.59,7200.0,64.2029,64.252,64.1539,64.252,7200.0
2013-07-15 10:20:00,78.6,78.64,78.6,78.61,1800.0,64.2601,64.2928,64.2601,64.2683,1800.0
2013-07-15 10:25:00,78.59,78.69,78.58,78.68,5800.0,64.252,64.3337,64.2438,64.3255,5800.0
2013-07-15 10:30:00,78.69,78.73,78.61,78.64,4400.0,64.3337,64.3664,64.2683,64.2928,4400.0
2013-07-15 10:35:00,78.59,78.71,78.59,78.71,5200.0,64.252,64.3501,64.252,64.3501,5200.0
2013-07-15 10:40:00,78.75,78.85,78.71,78.74,9800.0,64.3828,64.4645,64.3501,64.3746,9800.0
2013-07-15 10:45:00,78.76,78.86,78.76,78.85,4800.0,64.391,64.4727,64.391,64.4645,4800.0
2013-07-15 10:50:00,78.85,78.85,78.82,78.85,4600.0,64.4645,64.4645,64.44,64.4645,4600.0
2013-07-15 10:55:00,78.85,78.85,78.76,78.76,5200.0,64.4645,64.4645,64.391,64.391,5200.0
2013-07-15 11:00:00,78.78,78.79,78.72,78.74,20000.0,64.4073,64.4155,64.3583,64.3746,20000.0
2013-07-15 11:05:00,78.72,78.74,78.63,78.66,14400.0,64.3583,64.3746,64.2847,64.3092,14400.0
2013-07-15 11:10:00,78.63,78.64,78.58,78.58,15600.0,64.2847,64.2928,64.2438,64.2438,15600.0
2013-07-15 11:15:00,78.58,78.6,78.57,78.6,6200.0,64.2438,64.2601,64.2356,64.2601,6200.0
2013-07-15 11:20:00,78.55,78.6,78.54,78.6,4000.0,64.2193,64.2601,64.2111,64.2601,4000.0
2013-07-15 11:25:00,78.6,78.61,78.57,78.61,6600.0,64.2601,64.2683,64.2356,64.2683,6600.0
2013-07-15 11:30:00,78.64,78.83,78.61,78.8,4400.0,64.2928,64.4482,64.2683,64.4237,4400.0
2013-07-15 11:35:00,78.8,78.81,78.72,78.77,38000.0,64.4237,64.4318,64.3583,64.3991,38000.0
2013-07-15 11:40:00,78.8,78.83,78.78,78.79,2200.0,64.4237,64.4482,64.4073,64.4155,2200.0
2013-07-15 11:45:00,78.79,78.79,78.69,78.69,12800.0,64.4155,64.4155,64.3337,64.3337,12800.0
2013-07-15 11:50:00,78.69,78.7,78.68,78.7,3000.0,64.3337,64.3419,64.3255,64.3419,3000.0
2013-07-15 11:55:00,78.71,78.76,78.68,78.72,15600.0,64.3501,64.391,64.3255,64.3583,15600.0
2013-07-15 12:00:00,78.68,78.77,78.68,78.77,12000.0,64.3255,64.3991,64.3255,64.3991,12000.0
2013-07-15 12:05:00,78.83,78.83,78.72,78.72,4600.0,64.4482,64.4482,64.3583,64.3583,4600.0
2013-07-15 12:10:00,78.69,78.69,78.63,78.67,9800.0,64.3337,64.3337,64.2847,64.3174,9800.0
2013-07-15 12:15:00,78.67,78.73,78.61,78.61,6000.0,64.3174,64.3664,64.2683,64.2683,6000.0
2013-07-15 12:20:00,78.61,78.67,78.61,78.66,4600.0,64.2683,64.3174,64.2683,64.3092,4600.0
2013-07-15 12:25:00,78.65,78.67,78.6,78.67,10200.0,64.301,64.3174,64.2601,64.3174,10200.0
2013-07-15 12:30:00,78.66,78.83,78.63,78.73,31800.0,64.3092,64.4482,64.2847,64.3664,31800.0
2013-07-15 12:35:00,78.72,78.75,78.69,78.74,2600.0,64.3583,64.3828,64.3337,64.3746,2600.0
2013-07-15 12:40:00,78.73,78.76,78.72,78.75,4000.0,64.3664,64.391,64.3583,64.3828,4000.0
2013-07-15 12:45:00,78.74,78.77,78.73,78.73,3200.0,64.3746,64.3991,64.3664,64.3664,3200.0
2013-07-15 12:50:00,78.73,78.73,78.61,78.61,12200.0,64.3664,64.3664,64.2683,64.2683,12200.0
2013-07-15 12:55:00,78.64,78.64,78.58,78.58,6600.0,64.2928,64.2928,64.2438,64.2438,6600.0
2013-07-15 13:00:00,78.57,78.58,78.52,78.53,10200.0,64.2356,64.2438,64.1947,64.2029,10200.0
2013-07-15 13:05:00,78.53,78.53,78.49,78.49,14800.0,64.2029,64.2029,64.1702,64.1702,14800.0
2013-07-15 13:10:00,78.49,78.5,78.48,78.48,5400.0,64.1702,64.1784,64.162,64.162,5400.0
2013-07-15 13:15:00,78.49,78.49,78.45,78.45,9200.0,64.1702,64.1702,64.1375,64.1375,9200.0
2013-07-15 13:20:00,78.44,78.45,78.39,78.39,5200.0,64.1293,64.1375,64.0885,64.0885,5200.0
2013-07-15 13:25:00,78.39,78.41,78.36,78.41,9200.0,64.0885,64.1048,64.0639,64.1048,9200.0
2013-07-15 13:30:00,78.42,78.47,78.41,78.47,8400.0,64.113,64.1539,64.1048,64.1539,8400.0
2013-07-15 13:35:00,78.47,78.48,78.43,78.44,14600.0,64.1539,64.162,64.1212,64.1293,14600.0
2013-07-15 13:40:00,78.43,78.53,78.43,78.53,5200.0,64.1212,64.2029,64.1212,64.2029,5200.0
2013-07-15 13:45:00,78.52,78.58,78.52,78.58,3800.0,64.1947,64.2438,64.1947,64.2438,3800.0
2013-07-15 13:50:00,78.58,78.62,78.58,78.58,7600.0,64.2438,64.2765,64.2438,64.2438,7600.0
2013-07-15 13:55:00,78.61,78.64,78.61,78.61,6400.0,64.2683,64.2928,64.2683,64.2683,6400.0
2013-07-15 14:00:00,78.61,78.65,78.61,78.65,4000.0,64.2683,64.301,64.2683,64.301,4000.0
2013-07-15 14:05:00,78.64,78.64,78.58,78.6,6400.0,64.2928,64.2928,64.2438,64.2601,6400.0
2013-07-15 14:10:00,78.6,78.67,78.58,78.67,4600.0,64.2601,64.3174,64.2438,64.3174,4600.0
2013-07-15 14:15:00,78.68,78.68,78.61,78.64,4200.0,64.3255,64.3255,64.2683,64.2928,4200.0
2013-07-15 14:20:00,78.63,78.67,78.62,78.63,12200.0,64.2847,64.3174,64.2765,64.2847,12200.0
2013-07-15 14:25:00,78.64,78.68,78.64,78.66,9400.0,64.2928,64.3255,64.2928,64.3092,9400.0
2013-07-15 14:30:00,78.66,78.66,78.64,78.64,4400.0,64.3092,64.3092,64.2928,64.2928,4400.0
2013-07-15 14:35:00,78.64,78.67,78.64,78.64,5800.0,64.2928,64.3174,64.2928,64.2928,5800.0
2013-07-15 14:40:00,78.64,78.67,78.58,78.67,9800.0,64.2928,64.3174,64.2438,64.3174,9800.0
2013-07-15 14:45:00,78.69,78.73,78.67,78.68,7000.0,64.3337,64.3664,64.3174,64.3255,7000.0
2013-07-15 14:50:00,78.69,78.69,78.64,78.64,3400.0,64.3337,64.3337,64.2928,64.2928,3400.0
2013-07-15 14:55:00,78.63,78.63,78.57,78.57,6600.0,64.2847,64.2847,64.2356,64.2356,6600.0
2013-07-15 15:00:00,78.57,78.62,78.57,78.62,8200.0,64.2356,64.2765,64.2356,64.2765,8200.0
2013-07-15 15:05:00,78.63,78.64,78.6,78.6,5000.0,64.2847,64.2928,64.2601,64.2601,5000.0
2013-07-15 15:10:00,78.58,78.59,78.54,78.54,13800.0,64.2438,64.252,64.2111,64.2111,13800.0
2013-07-15 15:15:00,78.53,78.54,78.5,78.53,5600.0,64.2029,64.2111,64.1784,64.2029,5600.0
2013-07-15 15:20:00,78.55,78.57,78.52,78.55,10000.0,64.2193,64.2356,64.1947,64.2193,10000.0
2013-07-15 15:25:00,78.55,78.55,78.45,78.48,7200.0,64.2193,64.2193,64.1375,64.162,7200.0
2013-07-15 15:30:00,78.49,78.54,78.49,78.54,10200.0,64.1702,64.2111,64.1702,64.2111,10200.0
2013-07-15 15:35:00,78.56,78.57,78.55,78.56,7800.0,64.2274,64.2356,64.2193,64.2274,7800.0
2013-07-15 15:40:00,78.58,78.58,78.52,78.54,24000.0,64.2438,64.2438,64.1947,64.2111,24000.0
2013-07-15 15:45:00,78.57,78.63,78.56,78.61,19000.0,64.2356,64.2847,64.2274,64.2683,19000.0
2013-07-15 15:50:00,78.62,78.63,78.59,78.61,28800.0,64.2765,64.2847,64.252,64.2683,28800.0
2013-07-15 15:55:00,78.61,78.61,78.48,78.49,78600.0,64.2683,64.2683,64.162,64.1702,78600.0
2013-07-16 09:30:00,78.52,78.52,78.18,78.34,26400.0,64.1947,64.1947,63.9168,64.0476,26400.0
2013-07-16 09:35:00,78.25,78.35,78.0,78.11,20000.0,63.974,64.0558,63.7696,63.8595,20000.0
2013-07-16 09:40:00,78.15,78.19,77.88,77.97,12800.0,63.8922,63.9249,63.6715,63.7451,12800.0
2013-07-16 09:45:00,77.94,78.06,77.94,78.02,8400.0,63.7206,63.8187,63.7206,63.786,8400.0
2013-07-16 09:50:00,77.96,78.0,77.96,78.0,1000.0,63.7369,63.7696,63.7369,63.7696,1000.0
2013-07-16 09:55:00,77.96,78.06,77.91,77.92,12200.0,63.7369,63.8187,63.696,63.7042,12200.0
2013-07-16 10:00:00,77.95,78.25,77.92,78.25,15600.0,63.7287,63.974,63.7042,63.974,15600.0
2013-07-16 10:05:00,78.21,78.36,78.05,78.31,30200.0,63.9413,64.0639,63.8105,64.0231,30200.0
2013-07-16 10:10:00,78.31,78.55,78.31,78.55,8400.0,64.0231,64.2193,64.0231,64.2193,8400.0
2013-07-16 10:15:00,78.5,78.5,78.32,78.33,12000.0,64.1784,64.1784,64.0312,64.0394,12000.0
2013-07-16 10:20:00,78.36,78.4,78.23,78.31,12200.0,64.0639,64.0966,63.9576,64.0231,12200.0
2013-07-16 10:25:00,78.33,78.42,78.26,78.3,11800.0,64.0394,64.113,63.9822,64.0149,11800.0
2013-07-16 10:30:00,78.32,78.32,78.17,78.22,7400.0,64.0312,64.0312,63.9086,63.9495,7400.0
2013-07-16 10:35:00,78.23,78.32,78.23,78.32,3600.0,63.9576,64.0312,63.9576,64.0312,3600.0
2013-07-16 10:40:00,78.34,78.42,78.32,78.42,4000.0,64.0476,64.113,64.0312,64.113,4000.0
2013-07-16 10:45:00,78.42,78.44,78.37,78.38,4000.0,64.113,64.1293,64.0721,64.0803,4000.0
2013-07-16 10:50:00,78.39,78.41,78.26,78.26,3800.0,64.0885,64.1048,63.9822,63.9822,3800.0
2013-07-16 10:55:00,78.27,78.33,78.17,78.17,5800.0,63.9904,64.0394,63.9086,63.9086,5800.0
2013-07-16 11:00:00,78.17,78.28,78.17,78.21,9400.0,63.9086,63.9985,63.9086,63.9413,9400.0
2013-07-16 11:05:00,78.2,78.23,78.11,78.19,10200.0,63.9331,63.9576,63.8595,63.9249,10200.0
2013-07-16 11:10:00,78.17,78.17,78.03,78.03,5600.0,63.9086,63.9086,63.7941,63.7941,5600.0
2013-07-16 11:15:00,78.06,78.06,77.94,77.94,27800.0,63.8187,63.8187,63.7206,63.7206,27800.0
2013-07-16 11:20:00,77.94,77.97,77.77,77.77,27800.0,63.7206,63.7451,63.5816,63.5816,27800.0
2013-07-16 11:25:00,77.75,77.8,77.64,77.64,35400.0,63.5652,63.6061,63.4753,63.4753,35400.0
2013-07-16 11:30:00,77.65,77.72,77.45,77.46,42800.0,63.4835,63.5407,63.32,63.3281,42800.0
2013-07-16 11:35:00,77.47,77.63,77.47,77.63,7200.0,63.3363,63.4671,63.3363,63.4671,7200.0
2013-07-16 11:40:00,77.6,77.63,77.58,77.61,6000.0,63.4426,63.4671,63.4262,63.4508,6000.0
2013-07-16 11:45:00,77.6,77.61,77.57,77.58,8000.0,63.4426,63.4508,63.4181,63.4262,8000.0
2013-07-16 11:50:00,77.58,77.7,77.57,77.7,6200.0,63.4262,63.5243,63.4181,63.5243,6200.0
2013-07-16 11:55:00,77.72,77.73,77.7,77.73,6800.0,63.5407,63.5489,63.5243,63.5489,6800.0
2013-07-16 12:00:00,77.69,77.74,77.68,77.7,19600.0,63.5162,63.557,63.508,63.5243,19600.0
2013-07-16 12:05:00,77.72,77.72,77.61,77.61,7600.0,63.5407,63.5407,63.4508,63.4508,7600.0
2013-07-16 12:10:00,77.61,77.61,77.53,77.53,9600.0,63.4508,63.4508,63.3854,63.3854,9600.0
2013-07-16 12:15:00,77.54,77.55,77.5,77.53,4800.0,63.3935,63.4017,63.3608,63.3854,4800.0
2013-07-16 12:20:00,77.5,77.5,77.45,77.45,4000.0,63.3608,63.3608,63.32,63.32,4000.0
2013-07-16 12:25:00,77.43,77.5,77.39,77.5,8200.0,63.3036,63.3608,63.2709,63.3608,8200.0
2013-07-16 12:30:00,77.49,77.51,77.49,77.51,4000.0,63.3527,63.369,63.3527,63.369,4000.0
2013-07-16 12:35:00,77.52,77.64,77.52,77.61,9800.0,63.3772,63.4753,63.3772,63.4508,9800.0
2013-07-16 12:40:00,77.6,77.6,77.51,77.53,9600.0,63.4426,63.4426,63.369,63.3854,9600.0
2013-07-16 12:45:00,77.54,77.6,77.53,77.55,3400.0,63.3935,63.4426,63.3854,63.4017,3400.0
2013-07-16 12:50:00,77.55,77.57,77.54,77.57,7600.0,63.4017,63.4181,63.3935,63.4181,7600.0
2013-07-16 12:55:00,77.56,77.56,77.49,77.49,11200.0,63.4099,63.4099,63.3527,63.3527,11200.0
2013-07-16 13:00:00,77.48,77.48,77.36,77.36,4600.0,63.3445,63.3445,63.2464,63.2464,4600.0
2013-07-16 13:05:00,77.4,77.42,77.36,77.38,5800.0,63.2791,63.2954,63.2464,63.2627,5800.0
2013-07-16 13:10:00,77.38,77.38,77.23,77.23,8400.0,63.2627,63.2627,63.1401,63.1401,8400.0
2013-07-16 13:15:00,77.23,77.23,77.14,77.19,4400.0,63.1401,63.1401,63.0665,63.1074,4400.0
2013-07-16 13:20:00,77.18,77.19,77.16,77.16,5000.0,63.0992,63.1074,63.0829,63.0829,5000.0
2013-07-16 13:25:00,77.14,77.18,77.08,77.08,8200.0,63.0665,63.0992,63.0175,63.0175,8200.0
2013-07-16 13:30:00,77.1,77.16,77.07,77.16,11000.0,63.0338,63.0829,63.0093,63.0829,11000.0
2013-07-16 13:35:00,77.19,77.32,77.18,77.32,16800.0,63.1074,63.2137,63.0992,63.2137,16800.0
2013-07-16 13:40:00,77.33,77.39,77.32,77.35,7600.0,63.2218,63.2709,63.2137,63.2382,7600.0
2013-07-16 13:45:00,77.33,77.44,77.33,77.4,5800.0,63.2218,63.3118,63.2218,63.2791,5800.0
2013-07-16 13:50:00,77.38,77.39,77.35,77.36,9400.0,63.2627,63.2709,63.2382,63.2464,9400.0
2013-07-16 13:55:00,77.38,77.44,77.36,77.36,11200.0,63.2627,63.3118,63.2464,63.2464,11200.0
2013-07-16 14:00:00,77.39,77.53,77.39,77.46,10600.0,63.2709,63.3854,63.2709,63.3281,10600.0
2013-07-16 14:05:00,77.42,77.42,77.33,77.33,15800.0,63.2954,63.2954,63.2218,63.2218,15800.0
2013-07-16 14:10:00,77.34,77.49,77.32,77.49,17200.0,63.23,63.3527,63.2137,63.3527,17200.0
2013-07-16 14:15:00,77.49,77.54,77.49,77.5,34200.0,63.3527,63.3935,63.3527,63.3608,34200.0
2013-07-16 14:20:00,77.51,77.51,77.39,77.39,13400.0,63.369,63.369,63.2709,63.2709,13400.0
2013-07-16 14:25:00,77.37,77.53,77.36,77.53,8200.0,63.2545,63.3854,63.2464,63.3854,8200.0
2013-07-16 14:30:00,77.53,77.58,77.47,77.47,16800.0,63.3854,63.4262,63.3363,63.3363,16800.0
2013-07-16 14:35:00,77.43,77.45,77.41,77.45,6000.0,63.3036,63.32,63.2872,63.32,6000.0
2013-07-16 14:40:00,77.46,77.46,77.39,77.41,20000.0,63.3281,63.3281,63.2709,63.2872,20000.0
2013-07-16 14:45:00,77.45,77.53,77.45,77.5,3600.0,63.32,63.3854,63.32,63.3608,3600.0
2013-07-16 14:50:00,77.52,77.54,77.49,77.5,7200.0,63.3772,63.3935,63.3527,63.3608,7200.0
2013-07-16 14:55:00,77.5,77.5,77.42,77.42,5400.0,63.3608,63.3608,63.2954,63.2954,5400.0
2013-07-16 15:00:00,77.4,77.45,77.37,77.42,8600.0,63.2791,63.32,63.2545,63.2954,8600.0
2013-07-16 15:05:00,77.42,77.43,77.39,77.42,9400.0,63.2954,63.3036,63.2709,63.2954,9400.0
2013-07-16 15:10:00,77.43,77.5,77.39,77.41,10000.0,63.3036,63.3608,63.2709,63.2872,10000.0
2013-07-16 15:15:00,77.42,77.42,77.28,77.28,14600.0,63.2954,63.2954,63.181,63.181,14600.0
2013-07-16 15:20:00,77.28,77.35,77.25,77.25,13000.0,63.181,63.2382,63.1564,63.1564,13000.0
2013-07-16 15:25:00,77.25,77.29,77.21,77.23,16800.0,63.1564,63.1891,63.1237,63.1401,16800.0
2013-07-16 15:30:00,77.25,77.31,77.23,77.29,21600.0,63.1564,63.2055,63.1401,63.1891,21600.0
2013-07-16 15:35:00,77.3,77.36,77.29,77.3,22400.0,63.1973,63.2464,63.1891,63.1973,22400.0
2013-07-16 15:40:00,77.29,77.35,77.28,77.33,32800.0,63.1891,63.2382,63.181,63.2218,32800.0
2013-07-16 15:45:00,77.33,77.46,77.33,77.42,44400.0,63.2218,63.3281,63.2218,63.2954,44400.0
2013-07-16 15:50:00,77.42,77.42,77.37,77.38,52200.0,63.2954,63.2954,63.2545,63.2627,52200.0
2013-07-16 15:55:00,77.38,77.46,77.36,77.41,80200.0,63.2627,63.3281,63.2464,63.2872,80200.0
2013-07-17 09:30:00,77.82,78.01,77.82,78.01,17000.0,63.6224,63.7778,63.6224,63.7778,17000.0
2013-07-17 09:35:00,78.06,78.06,77.72,77.73,14200.0,63.8187,63.8187,63.5407,63.5489,14200.0
2013-07-17 09:40:00,77.88,77.95,77.69,77.88,16200.0,63.6715,63.7287,63.5162,63.6715,16200.0
2013-07-17 09:45:00,77.92,77.96,77.71,77.91,24800.0,63.7042,63.7369,63.5325,63.696,24800.0
2013-07-17 09:50:00,77.88,78.08,77.83,78.05,21000.0,63.6715,63.835,63.6306,63.8105,21000.0
2013-07-17 09:55:00,78.03,78.23,77.96,78.21,42000.0,63.7941,63.9576,63.7369,63.9413,42000.0
2013-07-17 10:00:00,78.2,78.26,77.89,78.01,13400.0,63.9331,63.9822,63.6797,63.7778,13400.0
2013-07-17 10:05:00,77.99,78.17,77.9,77.9,7400.0,63.7614,63.9086,63.6879,63.6879,7400.0
2013-07-17 10:10:00,77.95,78.35,77.86,78.35,6000.0,63.7287,64.0558,63.6552,64.0558,6000.0
2013-07-17 10:15:00,78.25,78.25,78.05,78.23,6400.0,63.974,63.974,63.8105,63.9576,6400.0
2013-07-17 10:20:00,78.19,78.33,78.19,78.33,5000.0,63.9249,64.0394,63.9249,64.0394,5000.0
2013-07-17 10:25:00,78.34,78.44,78.27,78.3,13400.0,64.0476,64.1293,63.9904,64.0149,13400.0
2013-07-17 10:30:00,78.3,78.38,78.24,78.29,8600.0,64.0149,64.0803,63.9658,64.0067,8600.0
2013-07-17 10:35:00,78.29,78.47,78.29,78.39,10600.0,64.0067,64.1539,64.0067,64.0885,10600.0
2013-07-17 10:40:00,78.38,78.41,78.18,78.24,10600.0,64.0803,64.1048,63.9168,63.9658,10600.0
2013-07-17 10:45:00,78.27,78.27,78.11,78.18,7400.0,63.9904,63.9904,63.8595,63.9168,7400.0
2013-07-17 10:50:00,78.11,78.11,77.99,78.03,12800.0,63.8595,63.8595,63.7614,63.7941,12800.0
2013-07-17 10:55:00,78.05,78.05,77.99,78.04,17400.0,63.8105,63.8105,63.7614,63.8023,17400.0
2013-07-17 11:00:00,78.04,78.1,78.03,78.08,8600.0,63.8023,63.8514,63.7941,63.835,8600.0
2013-07-17 11:05:00,78.1,78.11,78.04,78.1,8000.0,63.8514,63.8595,63.8023,63.8514,8000.0
2013-07-17 11:10:00,78.14,78.17,78.08,78.09,5400.0,63.8841,63.9086,63.835,63.8432,5400.0
2013-07-17 11:15:00,78.08,78.23,78.02,78.02,8400.0,63.835,63.9576,63.786,63.786,8400.0
2013-07-17 11:20:00,78.06,78.17,78.03,78.06,7000.0,63.8187,63.9086,63.7941,63.8187,7000.0
2013-07-17 11:25:00,78.01,78.1,77.91,77.96,25400.0,63.7778,63.8514,63.696,63.7369,25400.0
2013-07-17 11:30:00,78.0,78.16,77.97,78.04,10600.0,63.7696,63.9004,63.7451,63.8023,10600.0
2013-07-17 11:35:00,78.0,78.0,77.9,77.97,10000.0,63.7696,63.7696,63.6879,63.7451,10000.0
2013-07-17 11:40:00,77.98,78.0,77.92,77.98,5800.0,63.7533,63.7696,63.7042,63.7533,5800.0
2013-07-17 11:45:00,77.95,78.01,77.95,78.01,7400.0,63.7287,63.7778,63.7287,63.7778,7400.0
2013-07-17 11:50:00,78.07,78.08,77.89,77.99,6400.0,63.8268,63.835,63.6797,63.7614,6400.0
2013-07-17 11:55:00,78.0,78.01,77.89,77.89,5200.0,63.7696,63.7778,63.6797,63.6797,5200.0
2013-07-17 12:00:00,77.93,77.93,77.76,77.89,19200.0,63.7124,63.7124,63.5734,63.6797,19200.0
2013-07-17 12:05:00,77.89,78.01,77.89,78.01,5800.0,63.6797,63.7778,63.6797,63.7778,5800.0
2013-07-17 12:10:00,77.98,78.28,77.98,78.11,8000.0,63.7533,63.9985,63.7533,63.8595,8000.0
2013-07-17 12:15:00,78.11,78.17,78.08,78.14,8400.0,63.8595,63.9086,63.835,63.8841,8400.0
2013-07-17 12:20:00,78.1,78.15,77.9,77.9,5200.0,63.8514,63.8922,63.6879,63.6879,5200.0
2013-07-17 12:25:00,77.92,78.13,77.87,77.87,11200.0,63.7042,63.8759,63.6633,63.6633,11200.0
2013-07-17 12:30:00,77.89,77.98,77.86,77.86,13200.0,63.6797,63.7533,63.6552,63.6552,13200.0
2013-07-17 12:35:00,77.92,77.99,77.92,77.93,5800.0,63.7042,63.7614,63.7042,63.7124,5800.0
2013-07-17 12:40:00,77.96,78.01,77.89,78.0,9600.0,63.7369,63.7778,63.6797,63.7696,9600.0
2013-07-17 12:45:00,78.0,78.09,78.0,78.01,10000.0,63.7696,63.8432,63.7696,63.7778,10000.0
2013-07-17 12:50:00,78.03,78.12,78.01,78.08,7800.0,63.7941,63.8677,63.7778,63.835,7800.0
2013-07-17 12:55:00,78.08,78.1,78.04,78.07,4000.0,63.835,63.8514,63.8023,63.8268,4000.0
2013-07-17 13:00:00,78.05,78.07,77.86,77.88,11800.0,63.8105,63.8268,63.6552,63.6715,11800.0
2013-07-17 13:05:00,77.88,77.88,77.8,77.88,16400.0,63.6715,63.6715,63.6061,63.6715,16400.0
2013-07-17 13:10:00,77.89,78.0,77.89,77.97,10000.0,63.6797,63.7696,63.6797,63.7451,10000.0
2013-07-17 13:15:00,77.99,78.04,77.95,78.03,120600.0,63.7614,63.8023,63.7287,63.7941,120600.0
2013-07-17 13:20:00,78.05,78.16,78.05,78.14,11400.0,63.8105,63.9004,63.8105,63.8841,11400.0
2013-07-17 13:25:00,78.13,78.13,78.04,78.06,46800.0,63.8759,63.8759,63.8023,63.8187,46800.0
2013-07-17 13:30:00,78.06,78.19,78.01,78.15,26000.0,63.8187,63.9249,63.7778,63.8922,26000.0
2013-07-17 13:35:00,78.14,78.17,78.14,78.14,10400.0,63.8841,63.9086,63.8841,63.8841,10400.0
2013-07-17 13:40:00,78.16,78.16,78.09,78.15,8200.0,63.9004,63.9004,63.8432,63.8922,8200.0
2013-07-17 13:45:00,78.2,78.38,78.17,78.36,11800.0,63.9331,64.0803,63.9086,64.0639,11800.0
2013-07-17 13:50:00,78.36,78.36,78.31,78.32,4400.0,64.0639,64.0639,64.0231,64.0312,4400.0
2013-07-17 13:55:00,78.33,78.36,78.29,78.32,10800.0,64.0394,64.0639,64.0067,64.0312,10800.0
2013-07-17 14:00:00,78.31,78.33,78.23,78.29,8200.0,64.0231,64.0394,63.9576,64.0067,8200.0
2013-07-17 14:05:00,78.25,78.3,78.25,78.28,4400.0,63.974,64.0149,63.974,63.9985,4400.0
2013-07-17 14:10:00,78.3,78.37,78.26,78.26,11000.0,64.0149,64.0721,63.9822,63.9822,11000.0
2013-07-17 14:15:00,78.29,78.36,78.28,78.33,5400.0,64.0067,64.0639,63.9985,64.0394,5400.0
2013-07-17 14:20:00,78.29,78.32,78.27,78.3,8400.0,64.0067,64.0312,63.9904,64.0149,8400.0
2013-07-17 14:25:00,78.25,78.29,78.23,78.24,9400.0,63.974,64.0067,63.9576,63.9658,9400.0
2013-07-17 14:30:00,78.23,78.23,78.11,78.11,9000.0,63.9576,63.9576,63.8595,63.8595,9000.0
2013-07-17 14:35:00,78.14,78.26,78.14,78.25,8400.0,63.8841,63.9822,63.8841,63.974,8400.0
2013-07-17 14:40:00,78.24,78.26,78.23,78.25,10600.0,63.9658,63.9822,63.9576,63.974,10600.0
2013-07-17 14:45:00,78.24,78.24,78.16,78.19,6000.0,63.9658,63.9658,63.9004,63.9249,6000.0
2013-07-17 14:50:00,78.18,78.19,78.17,78.19,7800.0,63.9168,63.9249,63.9086,63.9249,7800.0
2013-07-17 14:55:00,78.21,78.23,78.16,78.21,5200.0,63.9413,63.9576,63.9004,63.9413,5200.0
2013-07-17 15:00:00,78.2,78.26,78.16,78.23,38600.0,63.9331,63.9822,63.9004,63.9576,38600.0
2013-07-17 15:05:00,78.22,78.39,78.22,78.39,16600.0,63.9495,64.0885,63.9495,64.0885,16600.0
2013-07-17 15:10:00,78.39,78.39,78.34,78.35,9400.0,64.0885,64.0885,64.0476,64.0558,9400.0
2013-07-17 15:15:00,78.31,78.36,78.28,78.35,13600.0,64.0231,64.0639,63.9985,64.0558,13600.0
2013-07-17 15:20:00,78.38,78.38,78.29,78.3,13200.0,64.0803,64.0803,64.0067,64.0149,13200.0
2013-07-17 15:25:00,78.3,78.32,78.17,78.17,12600.0,64.0149,64.0312,63.9086,63.9086,12600.0
2013-07-17 15:30:00,78.17,78.29,78.17,78.17,28200.0,63.9086,64.0067,63.9086,63.9086,28200.0
2013-07-17 15:35:00,78.16,78.29,78.1,78.28,19200.0,63.9004,64.0067,63.8514,63.9985,19200.0
2013-07-17 15:40:00,78.28,78.33,78.22,78.28,19600.0,63.9985,64.0394,63.9495,63.9985,19600.0
2013-07-17 15:45:00,78.28,78.29,78.2,78.23,51600.0,63.9985,64.0067,63.9331,63.9576,51600.0
2013-07-17 15:50:00,78.23,78.32,78.22,78.25,65200.0,63.9576,64.0312,63.9495,63.974,65200.0
2013-07-17 15:55:00,78.24,78.44,78.23,78.36,76400.0,63.9658,64.1293,63.9576,64.0639,76400.0
2013-07-18 09:30:00,78.39,79.5,78.09,78.92,136600.0,64.0885,64.9959,63.8432,64.5218,136600.0
2013-07-18 09:35:00,78.92,79.04,78.56,78.75,41400.0,64.5218,64.6199,64.2274,64.3828,41400.0
2013-07-18 09:40:00,78.86,79.76,78.86,79.75,73400.0,64.4727,65.2085,64.4727,65.2003,73400.0
2013-07-18 09:45:00,79.17,79.75,79.17,79.38,40400.0,64.7262,65.2003,64.7262,64.8978,40400.0
2013-07-18 09:50:00,79.28,79.63,79.2,79.48,20000.0,64.8161,65.1022,64.7507,64.9796,20000.0
2013-07-18 09:55:00,79.49,79.77,79.24,79.24,15600.0,64.9878,65.2167,64.7834,64.7834,15600.0
2013-07-18 10:00:00,79.24,79.71,79.17,79.64,63800.0,64.7834,65.1676,64.7262,65.1104,63800.0
2013-07-18 10:05:00,79.74,80.0,79.64,79.98,50600.0,65.1922,65.4047,65.1104,65.3884,50600.0
2013-07-18 10:10:00,79.92,80.0,79.67,79.78,62600.0,65.3393,65.4047,65.1349,65.2249,62600.0
2013-07-18 10:15:00,79.86,79.86,79.57,79.67,33600.0,65.2903,65.2903,65.0532,65.1349,33600.0
2013-07-18 10:20:00,79.66,79.92,79.66,79.92,23200.0,65.1268,65.3393,65.1268,65.3393,23200.0
2013-07-18 10:25:00,79.92,80.18,79.85,79.85,34400.0,65.3393,65.5519,65.2821,65.2821,34400.0
2013-07-18 10:30:00,79.85,80.07,79.83,80.07,56400.0,65.2821,65.462,65.2657,65.462,56400.0
2013-07-18 10:35:00,80.03,80.03,79.96,79.98,15400.0,65.4293,65.4293,65.372,65.3884,15400.0
2013-07-18 10:40:00,80.0,80.42,79.96,80.22,136600.0,65.4047,65.7481,65.372,65.5846,136600.0
2013-07-18 10:45:00,80.19,80.45,80.05,80.22,45200.0,65.5601,65.7726,65.4456,65.5846,45200.0
2013-07-18 10:50:00,80.15,80.5,80.15,80.49,14600.0,65.5274,65.8135,65.5274,65.8053,14600.0
2013-07-18 10:55:00,80.49,80.69,80.45,80.45,35400.0,65.8053,65.9688,65.7726,65.7726,35400.0
2013-07-18 11:00:00,80.45,80.57,80.33,80.43,22800.0,65.7726,65.8707,65.6745,65.7563,22800.0
2013-07-18 11:05:00,80.55,80.74,80.22,80.38,34200.0,65.8544,66.0097,65.5846,65.7154,34200.0
2013-07-18 11:10:00,80.33,80.55,80.19,80.34,35400.0,65.6745,65.8544,65.5601,65.6827,35400.0
2013-07-18 11:15:00,80.32,80.36,80.19,80.24,13400.0,65.6663,65.699,65.5601,65.6009,13400.0
2013-07-18 11:20:00,80.25,80.25,80.03,80.15,16400.0,65.6091,65.6091,65.4293,65.5274,16400.0
2013-07-18 11:25:00,80.14,80.17,80.12,80.14,19400.0,65.5192,65.5437,65.5028,65.5192,19400.0
2013-07-18 11:30:00,80.14,80.14,79.97,80.08,10600.0,65.5192,65.5192,65.3802,65.4701,10600.0
2013-07-18 11:35:00,80.09,80.17,80.01,80.04,31800.0,65.4783,65.5437,65.4129,65.4374,31800.0
2013-07-18 11:40:00,80.03,80.17,79.95,80.17,18400.0,65.4293,65.5437,65.3639,65.5437,18400.0
2013-07-18 11:45:00,80.19,80.36,80.15,80.25,33600.0,65.5601,65.699,65.5274,65.6091,33600.0
2013-07-18 11:50:00,80.23,80.25,80.19,80.2,17600.0,65.5928,65.6091,65.5601,65.5682,17600.0
2013-07-18 11:55:00,80.19,80.22,80.14,80.17,36000.0,65.5601,65.5846,65.5192,65.5437,36000.0
2013-07-18 12:00:00,80.17,80.23,79.57,79.57,171600.0,65.5437,65.5928,65.0532,65.0532,171600.0
2013-07-18 12:05:00,79.58,79.85,79.57,79.72,29800.0,65.0614,65.2821,65.0532,65.1758,29800.0
2013-07-18 12:10:00,79.61,79.84,79.6,79.79,17800.0,65.0859,65.2739,65.0777,65.233,17800.0
2013-07-18 12:15:00,79.78,79.79,79.29,79.49,23000.0,65.2249,65.233,64.8243,64.9878,23000.0
2013-07-18 12:20:00,79.47,79.63,79.46,79.53,44000.0,64.9714,65.1022,64.9632,65.0205,44000.0
2013-07-18 12:25:00,79.53,79.76,79.52,79.76,41800.0,65.0205,65.2085,65.0123,65.2085,41800.0
2013-07-18 12:30:00,79.75,79.88,79.69,79.79,16800.0,65.2003,65.3066,65.1513,65.233,16800.0
2013-07-18 12:35:00,79.83,79.87,79.77,79.84,8000.0,65.2657,65.2984,65.2167,65.2739,8000.0
2013-07-18 12:40:00,79.86,79.9,79.74,79.83,38000.0,65.2903,65.323,65.1922,65.2657,38000.0
2013-07-18 12:45:00,79.85,79.92,79.78,79.85,23600.0,65.2821,65.3393,65.2249,65.2821,23600.0
2013-07-18 12:50:00,79.91,79.99,79.89,79.92,9400.0,65.3311,65.3966,65.3148,65.3393,9400.0
2013-07-18 12:55:00,79.92,79.98,79.77,79.82,14200.0,65.3393,65.3884,65.2167,65.2576,14200.0
2013-07-18 13:00:00,79.81,80.14,79.81,80.1,8200.0,65.2494,65.5192,65.2494,65.4865,8200.0
2013-07-18 13:05:00,80.17,80.26,80.07,80.1,91400.0,65.5437,65.6173,65.462,65.4865,91400.0
2013-07-18 13:10:00,80.08,80.1,80.07,80.07,2200.0,65.4701,65.4865,65.462,65.462,2200.0
2013-07-18 13:15:00,80.08,80.08,79.56,79.59,21400.0,65.4701,65.4701,65.045,65.0695,21400.0
2013-07-18 13:20:00,79.59,79.72,79.56,79.71,7400.0,65.0695,65.1758,65.045,65.1676,7400.0
2013-07-18 13:25:00,79.72,80.0,79.67,79.78,12600.0,65.1758,65.4047,65.1349,65.2249,12600.0
2013-07-18 13:30:00,79.64,79.81,79.6,79.77,24000.0,65.1104,65.2494,65.0777,65.2167,24000.0
2013-07-18 13:35:00,79.83,79.92,79.83,79.86,3600.0,65.2657,65.3393,65.2657,65.2903,3600.0
2013-07-18 13:40:00,79.86,79.92,79.83,79.83,10400.0,65.2903,65.3393,65.2657,65.2657,10400.0
2013-07-18 13:45:00,79.85,79.96,79.79,79.92,21200.0,65.2821,65.372,65.233,65.3393,21200.0
2013-07-18 13:50:00,79.94,80.11,79.89,80.07,13800.0,65.3557,65.4947,65.3148,65.462,13800.0
2013-07-18 13:55:00,80.07,80.13,79.88,80.13,24000.0,65.462,65.511,65.3066,65.511,24000.0
2013-07-18 14:00:00,80.13,80.13,79.91,80.03,17400.0,65.511,65.511,65.3311,65.4293,17400.0
2013-07-18 14:05:00,80.02,80.02,79.89,79.94,9000.0,65.4211,65.4211,65.3148,65.3557,9000.0
2013-07-18 14:10:00,79.97,79.98,79.82,79.89,7600.0,65.3802,65.3884,65.2576,65.3148,7600.0
2013-07-18 14:15:00,79.91,79.91,79.6,79.66,13400.0,65.3311,65.3311,65.0777,65.1268,13400.0
2013-07-18 14:20:00,79.7,79.86,79.66,79.84,21400.0,65.1595,65.2903,65.1268,65.2739,21400.0
2013-07-18 14:25:00,79.85,79.89,79.69,79.72,11000.0,65.2821,65.3148,65.1513,65.1758,11000.0
2013-07-18 14:30:00,79.72,79.75,79.67,79.75,36000.0,65.1758,65.2003,65.1349,65.2003,36000.0
2013-07-18 14:35:00,79.74,79.75,79.57,79.73,29400.0,65.1922,65.2003,65.0532,65.184,29400.0
2013-07-18 14:40:00,79.73,79.75,79.65,79.75,13400.0,65.184,65.2003,65.1186,65.2003,13400.0
2013-07-18 14:45:00,79.75,79.92,79.74,79.79,39000.0,65.2003,65.3393,65.1922,65.233,39000.0
2013-07-18 14:50:00,79.83,79.83,79.61,79.66,26600.0,65.2657,65.2657,65.0859,65.1268,26600.0
2013-07-18 14:55:00,79.67,79.91,79.66,79.88,7400.0,65.1349,65.3311,65.1268,65.3066,7400.0
2013-07-18 15:00:00,79.85,79.88,79.76,79.81,14400.0,65.2821,65.3066,65.2085,65.2494,14400.0
2013-07-18 15:05:00,79.8,79.83,79.78,79.8,6800.0,65.2412,65.2657,65.2249,65.2412,6800.0
2013-07-18 15:10:00,79.78,79.8,79.69,79.69,31600.0,65.2249,65.2412,65.1513,65.1513,31600.0
2013-07-18 15:15:00,79.64,79.76,79.64,79.75,69600.0,65.1104,65.2085,65.1104,65.2003,69600.0
2013-07-18 15:20:00,79.74,79.84,79.72,79.84,18600.0,65.1922,65.2739,65.1758,65.2739,18600.0
2013-07-18 15:25:00,79.85,79.85,79.77,79.82,38400.0,65.2821,65.2821,65.2167,65.2576,38400.0
2013-07-18 15:30:00,79.81,79.85,79.79,79.84,43000.0,65.2494,65.2821,65.233,65.2739,43000.0
2013-07-18 15:35:00,79.85,79.85,79.74,79.75,12800.0,65.2821,65.2821,65.1922,65.2003,12800.0
2013-07-18 15:40:00,79.73,79.91,79.72,79.87,45200.0,65.184,65.3311,65.1758,65.2984,45200.0
2013-07-18 15:45:00,79.89,80.1,79.88,80.01,75200.0,65.3148,65.4865,65.3066,65.4129,75200.0
2013-07-18 15:50:00,80.0,80.02,79.89,79.9,53400.0,65.4047,65.4211,65.3148,65.323,53400.0
2013-07-18 15:55:00,79.91,80.06,79.91,79.99,113200.0,65.3311,65.4538,65.3311,65.3966,113200.0
2013-07-19 09:30:00,80.04,80.04,79.78,79.88,221800.0,65.4374,65.4374,65.2249,65.3066,221800.0
2013-07-19 09:35:00,79.92,80.06,79.9,79.94,14400.0,65.3393,65.4538,65.323,65.3557,14400.0
2013-07-19 09:40:00,79.95,80.14,79.93,79.99,15400.0,65.3639,65.5192,65.3475,65.3966,15400.0
2013-07-19 09:45:00,80.0,80.07,79.93,79.99,13000.0,65.4047,65.462,65.3475,65.3966,13000.0
2013-07-19 09:50:00,79.95,80.34,79.93,80.3,66600.0,65.3639,65.6827,65.3475,65.65,66600.0
2013-07-19 09:55:00,80.24,80.25,80.08,80.09,14000.0,65.6009,65.6091,65.4701,65.4783,14000.0
2013-07-19 10:00:00,80.12,80.21,80.03,80.08,9000.0,65.5028,65.5764,65.4293,65.4701,9000.0
2013-07-19 10:05:00,80.05,80.07,79.92,79.99,17200.0,65.4456,65.462,65.3393,65.3966,17200.0
2013-07-19 10:10:00,79.97,80.04,79.94,79.95,8000.0,65.3802,65.4374,65.3557,65.3639,8000.0
2013-07-19 10:15:00,79.93,80.05,79.93,79.94,14000.0,65.3475,65.4456,65.3475,65.3557,14000.0
2013-07-19 10:20:00,79.93,80.02,79.92,79.97,14600.0,65.3475,65.4211,65.3393,65.3802,14600.0
2013-07-19 10:25:00,79.95,80.05,79.94,80.01,11600.0,65.3639,65.4456,65.3557,65.4129,11600.0
2013-07-19 10:30:00,80.01,80.2,79.98,80.19,10400.0,65.4129,65.5682,65.3884,65.5601,10400.0
2013-07-19 10:35:00,80.2,80.27,80.16,80.26,13000.0,65.5682,65.6255,65.5355,65.6173,13000.0
2013-07-19 10:40:00,80.26,80.26,80.1,80.1,14400.0,65.6173,65.6173,65.4865,65.4865,14400.0
2013-07-19 10:45:00,80.08,80.13,80.0,80.08,8600.0,65.4701,65.511,65.4047,65.4701,8600.0
2013-07-19 10:50:00,80.07,80.38,80.07,80.33,20200.0,65.462,65.7154,65.462,65.6745,20200.0
2013-07-19 10:55:00,80.34,80.38,80.2,80.33,11400.0,65.6827,65.7154,65.5682,65.6745,11400.0
2013-07-19 11:00:00,80.31,80.38,80.31,80.35,18400.0,65.6582,65.7154,65.6582,65.6909,18400.0
2013-07-19 11:05:00,80.32,80.37,80.3,80.36,30200.0,65.6663,65.7072,65.65,65.699,30200.0
2013-07-19 11:10:00,80.36,80.47,80.31,80.39,30400.0,65.699,65.789,65.6582,65.7236,30400.0
2013-07-19 11:15:00,80.39,80.41,80.31,80.33,34000.0,65.7236,65.7399,65.6582,65.6745,34000.0
2013-07-19 11:20:00,80.34,80.38,80.27,80.3,15400.0,65.6827,65.7154,65.6255,65.65,15400.0
2013-07-19 11:25:00,80.28,80.42,80.27,80.4,7800.0,65.6336,65.7481,65.6255,65.7318,7800.0
2013-07-19 11:30:00,80.35,80.35,80.19,80.23,20600.0,65.6909,65.6909,65.5601,65.5928,20600.0
2013-07-19 11:35:00,80.22,80.33,80.13,80.14,18200.0,65.5846,65.6745,65.511,65.5192,18200.0
2013-07-19 11:40:00,80.14,80.17,80.0,80.0,8400.0,65.5192,65.5437,65.4047,65.4047,8400.0
2013-07-19 11:45:00,79.96,79.98,79.88,79.94,8600.0,65.372,65.3884,65.3066,65.3557,8600.0
2013-07-19 11:50:00,79.88,79.88,79.75,79.77,3200.0,65.3066,65.3066,65.2003,65.2167,3200.0
2013-07-19 11:55:00,79.8,79.82,79.73,79.75,6400.0,65.2412,65.2576,65.184,65.2003,6400.0
2013-07-19 12:00:00,79.78,79.88,79.78,79.85,5600.0,65.2249,65.3066,65.2249,65.2821,5600.0
2013-07-19 12:05:00,79.82,79.94,79.79,79.94,4400.0,65.2576,65.3557,65.233,65.3557,4400.0
2013-07-19 12:10:00,79.96,79.96,79.84,79.84,3600.0,65.372,65.372,65.2739,65.2739,3600.0
2013-07-19 12:15:00,79.84,79.87,79.75,79.83,8200.0,65.2739,65.2984,65.2003,65.2657,8200.0
2013-07-19 12:20:00,79.83,79.89,79.77,79.8,3400.0,65.2657,65.3148,65.2167,65.2412,3400.0
2013-07-19 12:25:00,79.79,79.86,79.74,79.77,6000.0,65.233,65.2903,65.1922,65.2167,6000.0
2013-07-19 12:30:00,79.8,79.82,79.76,79.82,5800.0,65.2412,65.2576,65.2085,65.2576,5800.0
2013-07-19 12:35:00,79.83,79.97,79.81,79.93,8000.0,65.2657,65.3802,65.2494,65.3475,8000.0
2013-07-19 12:40:00,79.99,80.0,79.91,79.99,16400.0,65.3966,65.4047,65.3311,65.3966,16400.0
2013-07-19 12:45:00,79.97,79.98,79.88,79.92,4000.0,65.3802,65.3884,65.3066,65.3393,4000.0
2013-07-19 12:50:00,79.89,79.93,79.75,79.75,25000.0,65.3148,65.3475,65.2003,65.2003,25000.0
2013-07-19 12:55:00,79.79,79.9,79.77,79.9,2800.0,65.233,65.323,65.2167,65.323,2800.0
2013-07-19 13:00:00,79.9,79.92,79.81,79.82,6200.0,65.323,65.3393,65.2494,65.2576,6200.0
2013-07-19 13:05:00,79.79,79.86,79.76,79.82,5400.0,65.233,65.2903,65.2085,65.2576,5400.0
2013-07-19 13:10:00,79.86,79.97,79.86,79.97,14400.0,65.2903,65.3802,65.2903,65.3802,14400.0
2013-07-19 13:15:00,79.99,80.04,79.99,80.0,6000.0,65.3966,65.4374,65.3966,65.4047,6000.0
2013-07-19 13:20:00,80.02,80.06,80.02,80.03,5400.0,65.4211,65.4538,65.4211,65.4293,5400.0
2013-07-19 13:25:00,80.03,80.05,80.01,80.04,5200.0,65.4293,65.4456,65.4129,65.4374,5200.0
2013-07-19 13:30:00,80.03,80.03,79.96,80.0,8000.0,65.4293,65.4293,65.372,65.4047,8000.0
2013-07-19 13:35:00,80.01,80.03,79.92,79.92,2000.0,65.4129,65.4293,65.3393,65.3393,2000.0
2013-07-19 13:40:00,79.93,79.99,79.91,79.92,3600.0,65.3475,65.3966,65.3311,65.3393,3600.0
2013-07-19 13:45:00,79.92,79.92,79.84,79.85,9400.0,65.3393,65.3393,65.2739,65.2821,9400.0
2013-07-19 13:50:00,79.85,79.85,79.81,79.83,7000.0,65.2821,65.2821,65.2494,65.2657,7000.0
2013-07-19 13:55:00,79.82,79.82,79.78,79.79,8200.0,65.2576,65.2576,65.2249,65.233,8200.0
2013-07-19 14:00:00,79.79,79.8,79.74,79.77,9200.0,65.233,65.2412,65.1922,65.2167,9200.0
2013-07-19 14:05:00,79.77,79.88,79.76,79.86,7200.0,65.2167,65.3066,65.2085,65.2903,7200.0
2013-07-19 14:10:00,79.87,79.9,79.72,79.72,11800.0,65.2984,65.323,65.1758,65.1758,11800.0
2013-07-19 14:15:00,79.72,79.78,79.67,79.78,9200.0,65.1758,65.2249,65.1349,65.2249,9200.0
2013-07-19 14:20:00,79.78,79.78,79.69,79.7,7000.0,65.2249,65.2249,65.1513,65.1595,7000.0
2013-07-19 14:25:00,79.69,79.71,79.67,79.67,10200.0,65.1513,65.1676,65.1349,65.1349,10200.0
2013-07-19 14:30:00,79.67,79.67,79.61,79.64,10000.0,65.1349,65.1349,65.0859,65.1104,10000.0
2013-07-19 14:35:00,79.62,79.65,79.58,79.64,14000.0,65.0941,65.1186,65.0614,65.1104,14000.0
2013-07-19 14:40:00,79.64,79.77,79.64,79.76,10800.0,65.1104,65.2167,65.1104,65.2085,10800.0
2013-07-19 14:45:00,79.75,79.76,79.7,79.71,6200.0,65.2003,65.2085,65.1595,65.1676,6200.0
2013-07-19 14:50:00,79.7,79.71,79.68,79.68,7000.0,65.1595,65.1676,65.1431,65.1431,7000.0
2013-07-19 14:55:00,79.69,79.75,79.67,79.74,7800.0,65.1513,65.2003,65.1349,65.1922,7800.0
2013-07-19 15:00:00,79.74,79.78,79.7,79.71,16000.0,65.1922,65.2249,65.1595,65.1676,16000.0
2013-07-19 15:05:00,79.74,79.8,79.74,79.76,11400.0,65.1922,65.2412,65.1922,65.2085,11400.0
2013-07-19 15:10:00,79.76,79.79,79.76,79.79,4000.0,65.2085,65.233,65.2085,65.233,4000.0
2013-07-19 15:15:00,79.79,79.82,79.7,79.7,13200.0,65.233,65.2576,65.1595,65.1595,13200.0
2013-07-19 15:20:00,79.69,79.78,79.69,79.78,9200.0,65.1513,65.2249,65.1513,65.2249,9200.0
2013-07-19 15:25:00,79.78,79.81,79.76,79.77,11400.0,65.2249,65.2494,65.2085,65.2167,11400.0
2013-07-19 15:30:00,79.78,79.82,79.76,79.79,15600.0,65.2249,65.2576,65.2085,65.233,15600.0
2013-07-19 15:35:00,79.78,79.78,79.7,79.74,16600.0,65.2249,65.2249,65.1595,65.1922,16600.0
2013-07-19 15:40:00,79.75,79.79,79.67,79.7,47800.0,65.2003,65.233,65.1349,65.1595,47800.0
2013-07-19 15:45:00,79.72,79.82,79.6,79.64,74800.0,65.1758,65.2576,65.0777,65.1104,74800.0
2013-07-19 15:50:00,79.67,79.67,79.59,79.61,55800.0,65.1349,65.1349,65.0695,65.0859,55800.0
2013-07-19 15:55:00,79.61,79.64,79.51,79.64,142400.0,65.0859,65.1104,65.0041,65.1104,142400.0
2013-07-22 09:30:00,79.51,80.1,79.46,80.1,50800.0,65.0041,65.4865,64.9632,65.4865,50800.0
2013-07-22 09:35:00,79.99,80.14,79.89,80.1,10800.0,65.3966,65.5192,65.3148,65.4865,10800.0
2013-07-22 09:40:00,80.07,80.12,79.92,80.0,24200.0,65.462,65.5028,65.3393,65.4047,24200.0
2013-07-22 09:45:00,80.0,80.2,79.99,80.13,2800.0,65.4047,65.5682,65.3966,65.511,2800.0
2013-07-22 09:50:00,80.14,80.35,80.13,80.29,16400.0,65.5192,65.6909,65.511,65.6418,16400.0
2013-07-22 09:55:00,80.31,80.41,80.17,80.21,11200.0,65.6582,65.7399,65.5437,65.5764,11200.0
2013-07-22 10:00:00,80.28,80.46,80.22,80.23,4200.0,65.6336,65.7808,65.5846,65.5928,4200.0
2013-07-22 10:05:00,80.21,80.38,80.16,80.24,11200.0,65.5764,65.7154,65.5355,65.6009,11200.0
2013-07-22 10:10:00,80.23,80.34,80.22,80.32,3600.0,65.5928,65.6827,65.5846,65.6663,3600.0
2013-07-22 10:15:00,80.38,80.38,80.12,80.12,14400.0,65.7154,65.7154,65.5028,65.5028,14400.0
2013-07-22 10:20:00,80.12,80.26,80.12,80.17,5000.0,65.5028,65.6173,65.5028,65.5437,5000.0
2013-07-22 10:25:00,80.11,80.11,79.98,80.01,8000.0,65.4947,65.4947,65.3884,65.4129,8000.0
2013-07-22 10:30:00,80.05,80.05,79.88,80.0,17000.0,65.4456,65.4456,65.3066,65.4047,17000.0
2013-07-22 10:35:00,79.99,80.04,79.95,79.97,13200.0,65.3966,65.4374,65.3639,65.3802,13200.0
2013-07-22 10:40:00,80.0,80.08,79.99,80.08,3400.0,65.4047,65.4701,65.3966,65.4701,3400.0
2013-07-22 10:45:00,80.13,80.14,80.1,80.13,8400.0,65.511,65.5192,65.4865,65.511,8400.0
2013-07-22 10:50:00,80.13,80.14,80.1,80.1,7400.0,65.511,65.5192,65.4865,65.4865,7400.0
2013-07-22 10:55:00,80.12,80.12,80.02,80.11,12200.0,65.5028,65.5028,65.4211,65.4947,12200.0
2013-07-22 11:00:00,80.1,80.23,80.1,80.23,10400.0,65.4865,65.5928,65.4865,65.5928,10400.0
2013-07-22 11:05:00,80.26,80.35,80.26,80.32,5200.0,65.6173,65.6909,65.6173,65.6663,5200.0
2013-07-22 11:10:00,80.34,80.36,80.32,80.32,4400.0,65.6827,65.699,65.6663,65.6663,4400.0
2013-07-22 11:15:00,80.3,80.3,80.21,80.21,3000.0,65.65,65.65,65.5764,65.5764,3000.0
2013-07-22 11:20:00,80.21,80.29,80.21,80.27,5200.0,65.5764,65.6418,65.5764,65.6255,5200.0
2013-07-22 11:25:00,80.28,80.39,80.25,80.39,6400.0,65.6336,65.7236,65.6091,65.7236,6400.0
2013-07-22 11:30:00,80.38,80.38,80.27,80.37,7800.0,65.7154,65.7154,65.6255,65.7072,7800.0
2013-07-22 11:35:00,80.4,80.46,80.38,80.42,24200.0,65.7318,65.7808,65.7154,65.7481,24200.0
2013-07-22 11:40:00,80.44,80.57,80.42,80.49,7000.0,65.7645,65.8707,65.7481,65.8053,7000.0
2013-07-22 11:45:00,80.52,80.52,80.41,80.41,2200.0,65.8299,65.8299,65.7399,65.7399,2200.0
2013-07-22 11:50:00,80.41,80.42,80.2,80.21,9200.0,65.7399,65.7481,65.5682,65.5764,9200.0
2013-07-22 11:55:00,80.2,80.25,80.11,80.16,9200.0,65.5682,65.6091,65.4947,65.5355,9200.0
2013-07-22 12:00:00,80.11,80.14,80.0,80.08,18200.0,65.4947,65.5192,65.4047,65.4701,18200.0
2013-07-22 12:05:00,80.07,80.11,80.04,80.09,5000.0,65.462,65.4947,65.4374,65.4783,5000.0
2013-07-22 12:10:00,80.06,80.16,80.06,80.14,3400.0,65.4538,65.5355,65.4538,65.5192,3400.0
2013-07-22 12:15:00,80.16,80.18,80.07,80.08,10000.0,65.5355,65.5519,65.462,65.4701,10000.0
2013-07-22 12:20:00,80.07,80.17,80.01,80.03,33600.0,65.462,65.5437,65.4129,65.4293,33600.0
2013-07-22 12:25:00,80.05,80.14,80.01,80.1,25200.0,65.4456,65.5192,65.4129,65.4865,25200.0
2013-07-22 12:30:00,80.06,80.06,80.0,80.0,3600.0,65.4538,65.4538,65.4047,65.4047,3600.0
2013-07-22 12:35:00,80.01,80.08,80.01,80.07,10000.0,65.4129,65.4701,65.4129,65.462,10000.0
2013-07-22 12:40:00,80.1,80.11,80.0,80.02,15600.0,65.4865,65.4947,65.4047,65.4211,15600.0
2013-07-22 12:45:00,80.0,80.04,80.0,80.03,7000.0,65.4047,65.4374,65.4047,65.4293,7000.0
2013-07-22 12:50:00,80.02,80.08,80.01,80.03,5000.0,65.4211,65.4701,65.4129,65.4293,5000.0
2013-07-22 12:55:00,80.04,80.07,80.0,80.04,9000.0,65.4374,65.462,65.4047,65.4374,9000.0
2013-07-22 13:00:00,80.06,80.16,80.06,80.11,2800.0,65.4538,65.5355,65.4538,65.4947,2800.0
2013-07-22 13:05:00,80.13,80.19,80.11,80.14,18000.0,65.511,65.5601,65.4947,65.5192,18000.0
2013-07-22 13:10:00,80.14,80.19,80.1,80.1,6400.0,65.5192,65.5601,65.4865,65.4865,6400.0
2013-07-22 13:15:00,80.08,80.17,80.07,80.14,15000.0,65.4701,65.5437,65.462,65.5192,15000.0
2013-07-22 13:20:00,80.1,80.15,80.1,80.13,2800.0,65.4865,65.5274,65.4865,65.511,2800.0
2013-07-22 13:25:00,80.14,80.17,80.14,80.16,5800.0,65.5192,65.5437,65.5192,65.5355,5800.0
2013-07-22 13:30:00,80.15,80.2,80.14,80.19,9600.0,65.5274,65.5682,65.5192,65.5601,9600.0
2013-07-22 13:35:00,80.19,80.19,80.12,80.16,11600.0,65.5601,65.5601,65.5028,65.5355,11600.0
2013-07-22 13:40:00,80.17,80.19,80.15,80.17,9400.0,65.5437,65.5601,65.5274,65.5437,9400.0
2013-07-22 13:45:00,80.17,80.2,80.14,80.15,5800.0,65.5437,65.5682,65.5192,65.5274,5800.0
2013-07-22 13:50:00,80.14,80.14,80.1,80.12,4000.0,65.5192,65.5192,65.4865,65.5028,4000.0
2013-07-22 13:55:00,80.11,80.26,80.11,80.23,8400.0,65.4947,65.6173,65.4947,65.5928,8400.0
2013-07-22 14:00:00,80.22,80.3,80.18,80.21,64800.0,65.5846,65.65,65.5519,65.5764,64800.0
2013-07-22 14:05:00,80.17,80.17,80.1,80.1,1400.0,65.5437,65.5437,65.4865,65.4865,1400.0
2013-07-22 14:10:00,80.13,80.23,80.12,80.2,8800.0,65.511,65.5928,65.5028,65.5682,8800.0
2013-07-22 14:15:00,80.16,80.16,80.14,80.14,1200.0,65.5355,65.5355,65.5192,65.5192,1200.0
2013-07-22 14:20:00,80.11,80.11,80.01,80.01,7200.0,65.4947,65.4947,65.4129,65.4129,7200.0
2013-07-22 14:25:00,80.0,80.03,79.99,79.99,45000.0,65.4047,65.4293,65.3966,65.3966,45000.0
2013-07-22 14:30:00,80.01,80.01,79.96,80.0,13600.0,65.4129,65.4129,65.372,65.4047,13600.0
2013-07-22 14:35:00,79.99,80.07,79.98,80.05,13400.0,65.3966,65.462,65.3884,65.4456,13400.0
2013-07-22 14:40:00,80.0,80.06,80.0,80.06,6600.0,65.4047,65.4538,65.4047,65.4538,6600.0
2013-07-22 14:45:00,80.04,80.08,80.02,80.05,29400.0,65.4374,65.4701,65.4211,65.4456,29400.0
2013-07-22 14:50:00,80.04,80.06,80.0,80.05,31000.0,65.4374,65.4538,65.4047,65.4456,31000.0
2013-07-22 14:55:00,80.01,80.06,79.99,80.06,11600.0,65.4129,65.4538,65.3966,65.4538,11600.0
2013-07-22 15:00:00,80.08,80.08,79.96,80.0,25200.0,65.4701,65.4701,65.372,65.4047,25200.0
2013-07-22 15:05:00,80.0,80.02,79.98,79.99,9200.0,65.4047,65.4211,65.3884,65.3966,9200.0
2013-07-22 15:10:00,80.0,80.02,79.98,79.99,5600.0,65.4047,65.4211,65.3884,65.3966,5600.0
2013-07-22 15:15:00,79.99,80.01,79.98,80.01,39400.0,65.3966,65.4129,65.3884,65.4129,39400.0
2013-07-22 15:20:00,80.01,80.02,79.99,80.0,8400.0,65.4129,65.4211,65.3966,65.4047,8400.0
2013-07-22 15:25:00,80.0,80.02,79.98,79.99,9600.0,65.4047,65.4211,65.3884,65.3966,9600.0
2013-07-22 15:30:00,79.98,80.0,79.98,80.0,4000.0,65.3884,65.4047,65.3884,65.4047,4000.0
2013-07-22 15:35:00,79.98,79.99,79.91,79.95,31000.0,65.3884,65.3966,65.3311,65.3639,31000.0
2013-07-22 15:40:00,79.92,79.98,79.92,79.97,15800.0,65.3393,65.3884,65.3393,65.3802,15800.0
2013-07-22 15:45:00,79.98,79.98,79.89,79.92,18600.0,65.3884,65.3884,65.3148,65.3393,18600.0
2013-07-22 15:50:00,79.91,79.93,79.85,79.86,30200.0,65.3311,65.3475,65.2821,65.2903,30200.0
2013-07-22 15:55:00,79.85,79.88,79.81,79.85,106600.0,65.2821,65.3066,65.2494,65.2821,106600.0
2013-07-23 09:30:00,80.39,80.59,80.29,80.34,31200.0,65.7236,65.8871,65.6418,65.6827,31200.0
2013-07-23 09:35:00,80.34,80.36,80.18,80.28,112200.0,65.6827,65.699,65.5519,65.6336,112200.0
2013-07-23 09:40:00,80.28,80.67,80.28,80.33,21800.0,65.6336,65.9525,65.6336,65.6745,21800.0
2013-07-23 09:45:00,80.38,80.45,80.38,80.45,2200.0,65.7154,65.7726,65.7154,65.7726,2200.0
2013-07-23 09:50:00,80.36,80.45,80.17,80.26,13600.0,65.699,65.7726,65.5437,65.6173,13600.0
2013-07-23 09:55:00,80.26,80.47,80.22,80.36,13000.0,65.6173,65.789,65.5846,65.699,13000.0
2013-07-23 10:00:00,80.38,80.38,80.26,80.26,51800.0,65.7154,65.7154,65.6173,65.6173,51800.0
2013-07-23 10:05:00,80.23,80.26,80.16,80.25,7400.0,65.5928,65.6173,65.5355,65.6091,7400.0
2013-07-23 10:10:00,80.22,80.45,80.22,80.33,6200.0,65.5846,65.7726,65.5846,65.6745,6200.0
2013-07-23 10:15:00,80.32,80.38,80.32,80.36,2400.0,65.6663,65.7154,65.6663,65.699,2400.0
2013-07-23 10:20:00,80.38,80.5,80.36,80.46,9400.0,65.7154,65.8135,65.699,65.7808,9400.0
2013-07-23 10:25:00,80.45,80.48,80.36,80.41,3600.0,65.7726,65.7972,65.699,65.7399,3600.0
2013-07-23 10:30:00,80.45,80.45,80.2,80.25,16200.0,65.7726,65.7726,65.5682,65.6091,16200.0
2013-07-23 10:35:00,80.22,80.24,80.16,80.23,7400.0,65.5846,65.6009,65.5355,65.5928,7400.0
2013-07-23 10:40:00,80.23,80.25,80.17,80.21,5000.0,65.5928,65.6091,65.5437,65.5764,5000.0
2013-07-23 10:45:00,80.22,80.27,80.06,80.15,10600.0,65.5846,65.6255,65.4538,65.5274,10600.0
2013-07-23 10:50:00,80.16,80.19,80.08,80.17,6800.0,65.5355,65.5601,65.4701,65.5437,6800.0
2013-07-23 10:55:00,80.12,80.17,80.02,80.05,37600.0,65.5028,65.5437,65.4211,65.4456,37600.0
2013-07-23 11:00:00,80.03,80.08,79.88,79.93,25000.0,65.4293,65.4701,65.3066,65.3475,25000.0
2013-07-23 11:05:00,79.97,79.97,79.8,79.81,18400.0,65.3802,65.3802,65.2412,65.2494,18400.0
2013-07-23 11:10:00,79.82,79.95,79.75,79.82,26600.0,65.2576,65.3639,65.2003,65.2576,26600.0
2013-07-23 11:15:00,79.87,79.87,79.54,79.67,26000.0,65.2984,65.2984,65.0287,65.1349,26000.0
2013-07-23 11:20:00,79.64,79.83,79.59,79.67,25800.0,65.1104,65.2657,65.0695,65.1349,25800.0
2013-07-23 11:25:00,79.68,79.71,79.58,79.63,20800.0,65.1431,65.1676,65.0614,65.1022,20800.0
2013-07-23 11:30:00,79.61,79.67,79.56,79.61,25400.0,65.0859,65.1349,65.045,65.0859,25400.0
2013-07-23 11:35:00,79.66,79.66,79.55,79.63,18600.0,65.1268,65.1268,65.0368,65.1022,18600.0
2013-07-23 11:40:00,79.61,79.75,79.6,79.66,19200.0,65.0859,65.2003,65.0777,65.1268,19200.0
2013-07-23 11:45:00,79.64,79.64,79.48,79.54,15400.0,65.1104,65.1104,64.9796,65.0287,15400.0
2013-07-23 11:50:00,79.55,79.57,79.5,79.55,18600.0,65.0368,65.0532,64.9959,65.0368,18600.0
2013-07-23 11:55:00,79.55,79.55,79.48,79.5,13800.0,65.0368,65.0368,64.9796,64.9959,13800.0
2013-07-23 12:00:00,79.5,79.58,79.47,79.56,19800.0,64.9959,65.0614,64.9714,65.045,19800.0
2013-07-23 12:05:00,79.61,79.64,79.57,79.64,3200.0,65.0859,65.1104,65.0532,65.1104,3200.0
2013-07-23 12:10:00,79.63,79.64,79.57,79.58,6600.0,65.1022,65.1104,65.0532,65.0614,6600.0
2013-07-23 12:15:00,79.58,79.69,79.58,79.69,3200.0,65.0614,65.1513,65.0614,65.1513,3200.0
2013-07-23 12:20:00,79.67,79.7,79.63,79.63,4600.0,65.1349,65.1595,65.1022,65.1022,4600.0
2013-07-23 12:25:00,79.66,79.66,79.58,79.58,2600.0,65.1268,65.1268,65.0614,65.0614,2600.0
2013-07-23 12:30:00,79.58,79.66,79.58,79.61,9400.0,65.0614,65.1268,65.0614,65.0859,9400.0
2013-07-23 12:35:00,79.61,79.64,79.6,79.64,4200.0,65.0859,65.1104,65.0777,65.1104,4200.0
2013-07-23 12:40:00,79.65,79.65,79.6,79.61,3600.0,65.1186,65.1186,65.0777,65.0859,3600.0
2013-07-23 12:45:00,79.61,79.66,79.6,79.64,5400.0,65.0859,65.1268,65.0777,65.1104,5400.0
2013-07-23 12:50:00,79.64,79.64,79.59,79.59,2200.0,65.1104,65.1104,65.0695,65.0695,2200.0
2013-07-23 12:55:00,79.6,79.6,79.56,79.56,2000.0,65.0777,65.0777,65.045,65.045,2000.0
2013-07-23 13:00:00,79.58,79.76,79.58,79.73,7600.0,65.0614,65.2085,65.0614,65.184,7600.0
2013-07-23 13:05:00,79.71,79.71,79.62,79.7,9400.0,65.1676,65.1676,65.0941,65.1595,9400.0
2013-07-23 13:10:00,79.71,79.79,79.69,79.78,16600.0,65.1676,65.233,65.1513,65.2249,16600.0
2013-07-23 13:15:00,79.81,79.81,79.77,79.79,2400.0,65.2494,65.2494,65.2167,65.233,2400.0
2013-07-23 13:20:00,79.74,79.77,79.74,79.74,3800.0,65.1922,65.2167,65.1922,65.1922,3800.0
2013-07-23 13:25:00,79.74,79.77,79.74,79.76,2400.0,65.1922,65.2167,65.1922,65.2085,2400.0
2013-07-23 13:30:00,79.77,79.86,79.77,79.83,5800.0,65.2167,65.2903,65.2167,65.2657,5800.0
2013-07-23 13:35:00,79.83,79.91,79.77,79.77,29600.0,65.2657,65.3311,65.2167,65.2167,29600.0
2013-07-23 13:40:00,79.76,79.76,79.74,79.74,4000.0,65.2085,65.2085,65.1922,65.1922,4000.0
2013-07-23 13:45:00,79.74,79.8,79.71,79.73,11800.0,65.1922,65.2412,65.1676,65.184,11800.0
2013-07-23 13:50:00,79.73,79.8,79.73,79.79,2600.0,65.184,65.2412,65.184,65.233,2600.0
2013-07-23 13:55:00,79.78,79.78,79.72,79.74,4600.0,65.2249,65.2249,65.1758,65.1922,4600.0
2013-07-23 14:00:00,79.73,79.77,79.73,79.76,17800.0,65.184,65.2167,65.184,65.2085,17800.0
2013-07-23 14:05:00,79.76,79.76,79.73,79.76,5400.0,65.2085,65.2085,65.184,65.2085,5400.0
2013-07-23 14:10:00,79.75,79.76,79.73,79.73,5400.0,65.2003,65.2085,65.184,65.184,5400.0
2013-07-23 14:15:00,79.75,79.77,79.73,79.73,8200.0,65.2003,65.2167,65.184,65.184,8200.0
2013-07-23 14:20:00,79.73,79.77,79.72,79.75,10200.0,65.184,65.2167,65.1758,65.2003,10200.0
2013-07-23 14:25:00,79.75,79.76,79.72,79.74,6600.0,65.2003,65.2085,65.1758,65.1922,6600.0
2013-07-23 14:30:00,79.73,79.76,79.73,79.74,8000.0,65.184,65.2085,65.184,65.1922,8000.0
2013-07-23 14:35:00,79.75,79.79,79.72,79.79,12600.0,65.2003,65.233,65.1758,65.233,12600.0
2013-07-23 14:40:00,79.77,79.82,79.64,79.82,25600.0,65.2167,65.2576,65.1104,65.2576,25600.0
2013-07-23 14:45:00,79.82,79.88,79.8,79.82,5000.0,65.2576,65.3066,65.2412,65.2576,5000.0
2013-07-23 14:50:00,79.83,79.83,79.76,79.8,6400.0,65.2657,65.2657,65.2085,65.2412,6400.0
2013-07-23 14:55:00,79.8,79.8,79.77,79.77,6800.0,65.2412,65.2412,65.2167,65.2167,6800.0
2013-07-23 15:00:00,79.78,79.8,79.74,79.75,18400.0,65.2249,65.2412,65.1922,65.2003,18400.0
2013-07-23 15:05:00,79.75,79.79,79.74,79.79,14200.0,65.2003,65.233,65.1922,65.233,14200.0
2013-07-23 15:10:00,79.75,79.76,79.72,79.76,22000.0,65.2003,65.2085,65.1758,65.2085,22000.0
2013-07-23 15:15:00,79.76,79.77,79.74,79.76,18400.0,65.2085,65.2167,65.1922,65.2085,18400.0
2013-07-23 15:20:00,79.77,79.78,79.73,79.74,24600.0,65.2167,65.2249,65.184,65.1922,24600.0
2013-07-23 15:25:00,79.74,79.78,79.73,79.76,18800.0,65.1922,65.2249,65.184,65.2085,18800.0
2013-07-23 15:30:00,79.75,79.77,79.72,79.76,23600.0,65.2003,65.2167,65.1758,65.2085,23600.0
2013-07-23 15:35:00,79.76,79.77,79.68,79.7,30400.0,65.2085,65.2167,65.1431,65.1595,30400.0
2013-07-23 15:40:00,79.69,79.74,79.67,79.74,26600.0,65.1513,65.1922,65.1349,65.1922,26600.0
2013-07-23 15:45:00,79.74,79.75,79.53,79.56,29200.0,65.1922,65.2003,65.0205,65.045,29200.0
2013-07-23 15:50:00,79.57,79.64,79.53,79.53,37200.0,65.0532,65.1104,65.0205,65.0205,37200.0
2013-07-23 15:55:00,79.53,79.58,79.5,79.58,77000.0,65.0205,65.0614,64.9959,65.0614,77000.0
2013-07-24 09:30:00,79.78,79.94,79.64,79.73,24400.0,65.2249,65.3557,65.1104,65.184,24400.0
2013-07-24 09:35:00,79.83,79.85,79.69,79.7,4400.0,65.2657,65.2821,65.1513,65.1595,4400.0
2013-07-24 09:40:00,79.68,79.74,79.61,79.63,5400.0,65.1431,65.1922,65.0859,65.1022,5400.0
2013-07-24 09:45:00,79.6,79.64,79.39,79.5,6400.0,65.0777,65.1104,64.906,64.9959,6400.0
2013-07-24 09:50:00,79.49,79.52,79.27,79.39,6400.0,64.9878,65.0123,64.8079,64.906,6400.0
2013-07-24 09:55:00,79.19,79.26,79.14,79.25,3800.0,64.7425,64.7997,64.7016,64.7916,3800.0
2013-07-24 10:00:00,79.14,79.21,78.99,79.08,6800.0,64.7016,64.7589,64.579,64.6526,6800.0
2013-07-24 10:05:00,79.02,79.1,79.0,79.1,4200.0,64.6035,64.6689,64.5872,64.6689,4200.0
2013-07-24 10:10:00,79.08,79.11,79.0,79.09,1800.0,64.6526,64.6771,64.5872,64.6607,1800.0
2013-07-24 10:15:00,79.05,79.09,78.94,79.03,17800.0,64.628,64.6607,64.5381,64.6117,17800.0
2013-07-24 10:20:00,79.01,79.09,78.81,78.82,10800.0,64.5953,64.6607,64.4318,64.44,10800.0
2013-07-24 10:25:00,78.79,78.95,78.79,78.89,7800.0,64.4155,64.5463,64.4155,64.4972,7800.0
2013-07-24 10:30:00,78.89,78.94,78.75,78.75,14200.0,64.4972,64.5381,64.3828,64.3828,14200.0
2013-07-24 10:35:00,78.75,78.81,78.75,78.8,17600.0,64.3828,64.4318,64.3828,64.4237,17600.0
2013-07-24 10:40:00,78.76,78.81,78.74,78.75,5600.0,64.391,64.4318,64.3746,64.3828,5600.0
2013-07-24 10:45:00,78.73,78.86,78.73,78.86,9800.0,64.3664,64.4727,64.3664,64.4727,9800.0
2013-07-24 10:50:00,78.86,78.92,78.77,78.88,16400.0,64.4727,64.5218,64.3991,64.4891,16400.0
2013-07-24 10:55:00,78.9,78.92,78.78,78.81,23600.0,64.5054,64.5218,64.4073,64.4318,23600.0
2013-07-24 11:00:00,78.79,78.85,78.77,78.8,13000.0,64.4155,64.4645,64.3991,64.4237,13000.0
2013-07-24 11:05:00,78.8,78.86,78.73,78.74,23200.0,64.4237,64.4727,64.3664,64.3746,23200.0
2013-07-24 11:10:00,78.74,78.85,78.73,78.78,22400.0,64.3746,64.4645,64.3664,64.4073,22400.0
2013-07-24 11:15:00,78.78,78.81,78.71,78.76,5200.0,64.4073,64.4318,64.3501,64.391,5200.0
2013-07-24 11:20:00,78.76,78.77,78.69,78.72,17000.0,64.391,64.3991,64.3337,64.3583,17000.0
2013-07-24 11:25:00,78.76,78.8,78.72,78.76,18000.0,64.391,64.4237,64.3583,64.391,18000.0
2013-07-24 11:30:00,78.76,79.03,78.76,78.99,43800.0,64.391,64.6117,64.391,64.579,43800.0
2013-07-24 11:35:00,79.0,79.06,78.85,78.86,12200.0,64.5872,64.6362,64.4645,64.4727,12200.0
2013-07-24 11:40:00,78.84,78.84,78.72,78.72,19000.0,64.4564,64.4564,64.3583,64.3583,19000.0
2013-07-24 11:45:00,78.72,78.72,78.6,78.69,13000.0,64.3583,64.3583,64.2601,64.3337,13000.0
2013-07-24 11:50:00,78.72,78.77,78.67,78.67,9200.0,64.3583,64.3991,64.3174,64.3174,9200.0
2013-07-24 11:55:00,78.67,78.71,78.63,78.67,24000.0,64.3174,64.3501,64.2847,64.3174,24000.0
2013-07-24 12:00:00,78.67,78.77,78.67,78.75,12200.0,64.3174,64.3991,64.3174,64.3828,12200.0
2013-07-24 12:05:00,78.74,78.77,78.61,78.61,14400.0,64.3746,64.3991,64.2683,64.2683,14400.0
2013-07-24 12:10:00,78.61,78.69,78.57,78.57,12800.0,64.2683,64.3337,64.2356,64.2356,12800.0
2013-07-24 12:15:00,78.54,78.6,78.51,78.6,8200.0,64.2111,64.2601,64.1866,64.2601,8200.0
2013-07-24 12:20:00,78.58,78.6,78.53,78.58,13000.0,64.2438,64.2601,64.2029,64.2438,13000.0
2013-07-24 12:25:00,78.58,78.6,78.5,78.55,17600.0,64.2438,64.2601,64.1784,64.2193,17600.0
2013-07-24 12:30:00,78.56,78.57,78.5,78.52,11000.0,64.2274,64.2356,64.1784,64.1947,11000.0
2013-07-24 12:35:00,78.5,78.55,78.45,78.46,10800.0,64.1784,64.2193,64.1375,64.1457,10800.0
2013-07-24 12:40:00,78.43,78.6,78.43,78.6,21400.0,64.1212,64.2601,64.1212,64.2601,21400.0
2013-07-24 12:45:00,78.57,78.57,78.38,78.39,23200.0,64.2356,64.2356,64.0803,64.0885,23200.0
2013-07-24 12:50:00,78.38,78.38,78.26,78.26,19800.0,64.0803,64.0803,63.9822,63.9822,19800.0
2013-07-24 12:55:00,78.22,78.34,78.19,78.34,11400.0,63.9495,64.0476,63.9249,64.0476,11400.0
2013-07-24 13:00:00,78.34,78.41,78.28,78.28,30200.0,64.0476,64.1048,63.9985,63.9985,30200.0
2013-07-24 13:05:00,78.37,78.39,78.24,78.24,7800.0,64.0721,64.0885,63.9658,63.9658,7800.0
2013-07-24 13:10:00,78.26,78.28,78.22,78.23,7800.0,63.9822,63.9985,63.9495,63.9576,7800.0
2013-07-24 13:15:00,78.2,78.32,78.16,78.32,7600.0,63.9331,64.0312,63.9004,64.0312,7600.0
2013-07-24 13:20:00,78.3,78.3,78.15,78.16,6400.0,64.0149,64.0149,63.8922,63.9004,6400.0
2013-07-24 13:25:00,78.16,78.29,78.16,78.27,5800.0,63.9004,64.0067,63.9004,63.9904,5800.0
2013-07-24 13:30:00,78.26,78.3,78.19,78.26,9400.0,63.9822,64.0149,63.9249,63.9822,9400.0
2013-07-24 13:35:00,78.25,78.25,78.09,78.11,8200.0,63.974,63.974,63.8432,63.8595,8200.0
2013-07-24 13:40:00,78.16,78.25,78.15,78.25,15200.0,63.9004,63.974,63.8922,63.974,15200.0
2013-07-24 13:45:00,78.24,78.35,78.22,78.29,8200.0,63.9658,64.0558,63.9495,64.0067,8200.0
2013-07-24 13:50:00,78.29,78.39,78.29,78.35,6000.0,64.0067,64.0885,64.0067,64.0558,6000.0
2013-07-24 13:55:00,78.36,78.36,78.3,78.33,9400.0,64.0639,64.0639,64.0149,64.0394,9400.0
2013-07-24 14:00:00,78.36,78.42,78.32,78.32,4400.0,64.0639,64.113,64.0312,64.0312,4400.0
2013-07-24 14:05:00,78.35,78.39,78.29,78.36,24600.0,64.0558,64.0885,64.0067,64.0639,24600.0
2013-07-24 14:10:00,78.39,78.46,78.36,78.36,6400.0,64.0885,64.1457,64.0639,64.0639,6400.0
2013-07-24 14:15:00,78.36,78.39,78.31,78.32,4200.0,64.0639,64.0885,64.0231,64.0312,4200.0
2013-07-24 14:20:00,78.28,78.41,78.27,78.39,18400.0,63.9985,64.1048,63.9904,64.0885,18400.0
2013-07-24 14:25:00,78.39,78.47,78.38,78.4,10000.0,64.0885,64.1539,64.0803,64.0966,10000.0
2013-07-24 14:30:00,78.39,78.5,78.37,78.39,25000.0,64.0885,64.1784,64.0721,64.0885,25000.0
2013-07-24 14:35:00,78.37,78.38,78.31,78.37,8400.0,64.0721,64.0803,64.0231,64.0721,8400.0
2013-07-24 14:40:00,78.4,78.4,78.36,78.36,5400.0,64.0966,64.0966,64.0639,64.0639,5400.0
2013-07-24 14:45:00,78.36,78.41,78.33,78.4,5400.0,64.0639,64.1048,64.0394,64.0966,5400.0
2013-07-24 14:50:00,78.41,78.42,78.34,78.39,10200.0,64.1048,64.113,64.0476,64.0885,10200.0
2013-07-24 14:55:00,78.41,78.46,78.39,78.43,19000.0,64.1048,64.1457,64.0885,64.1212,19000.0
2013-07-24 15:00:00,78.43,78.44,78.35,78.36,8800.0,64.1212,64.1293,64.0558,64.0639,8800.0
2013-07-24 15:05:00,78.36,78.36,78.28,78.35,9400.0,64.0639,64.0639,63.9985,64.0558,9400.0
2013-07-24 15:10:00,78.36,78.36,78.26,78.33,13400.0,64.0639,64.0639,63.9822,64.0394,13400.0
2013-07-24 15:15:00,78.33,78.45,78.32,78.38,18400.0,64.0394,64.1375,64.0312,64.0803,18400.0
2013-07-24 15:20:00,78.36,78.56,78.36,78.51,12600.0,64.0639,64.2274,64.0639,64.1866,12600.0
2013-07-24 15:25:00,78.51,78.57,78.48,78.53,24400.0,64.1866,64.2356,64.162,64.2029,24400.0
2013-07-24 15:30:00,78.54,78.55,78.53,78.53,54200.0,64.2111,64.2193,64.2029,64.2029,54200.0
2013-07-24 15:35:00,78.53,78.58,78.47,78.47,47600.0,64.2029,64.2438,64.1539,64.1539,47600.0
2013-07-24 15:40:00,78.47,78.58,78.47,78.5,33800.0,64.1539,64.2438,64.1539,64.1784,33800.0
2013-07-24 15:45:00,78.51,78.53,78.45,78.45,65200.0,64.1866,64.2029,64.1375,64.1375,65200.0
2013-07-24 15:50:00,78.46,78.53,78.37,78.42,59800.0,64.1457,64.2029,64.0721,64.113,59800.0
2013-07-24 15:55:00,78.42,78.57,78.42,78.54,118000.0,64.113,64.2356,64.113,64.2111,118000.0
2013-07-25 09:30:00,78.55,79.14,78.55,78.95,56600.0,64.2193,64.7016,64.2193,64.5463,56600.0
2013-07-25 09:35:00,78.88,78.88,78.73,78.73,6800.0,64.4891,64.4891,64.3664,64.3664,6800.0
2013-07-25 09:40:00,78.75,78.89,78.56,78.61,22200.0,64.3828,64.4972,64.2274,64.2683,22200.0
2013-07-25 09:45:00,78.64,78.64,78.55,78.64,11800.0,64.2928,64.2928,64.2193,64.2928,11800.0
2013-07-25 09:50:00,78.63,78.76,78.6,78.76,15800.0,64.2847,64.391,64.2601,64.391,15800.0
2013-07-25 09:55:00,78.77,78.82,78.69,78.69,7400.0,64.3991,64.44,64.3337,64.3337,7400.0
2013-07-25 10:00:00,78.76,78.95,78.76,78.95,7000.0,64.391,64.5463,64.391,64.5463,7000.0
2013-07-25 10:05:00,78.94,78.98,78.87,78.91,9600.0,64.5381,64.5708,64.4809,64.5136,9600.0
2013-07-25 10:10:00,78.91,79.05,78.83,79.0,8000.0,64.5136,64.628,64.4482,64.5872,8000.0
2013-07-25 10:15:00,78.96,78.98,78.83,78.92,6800.0,64.5545,64.5708,64.4482,64.5218,6800.0
2013-07-25 10:20:00,78.89,78.94,78.67,78.67,6600.0,64.4972,64.5381,64.3174,64.3174,6600.0
2013-07-25 10:25:00,78.7,78.7,78.51,78.61,21600.0,64.3419,64.3419,64.1866,64.2683,21600.0
2013-07-25 10:30:00,78.62,78.76,78.61,78.64,15400.0,64.2765,64.391,64.2683,64.2928,15400.0
2013-07-25 10:35:00,78.61,78.67,78.47,78.67,10600.0,64.2683,64.3174,64.1539,64.3174,10600.0
2013-07-25 10:40:00,78.67,78.89,78.64,78.89,10000.0,64.3174,64.4972,64.2928,64.4972,10000.0
2013-07-25 10:45:00,78.91,78.96,78.91,78.92,7000.0,64.5136,64.5545,64.5136,64.5218,7000.0
2013-07-25 10:50:00,78.93,78.94,78.82,78.85,7800.0,64.5299,64.5381,64.44,64.4645,7800.0
2013-07-25 10:55:00,78.85,78.87,78.8,78.87,9600.0,64.4645,64.4809,64.4237,64.4809,9600.0
2013-07-25 11:00:00,78.86,78.99,78.83,78.94,9600.0,64.4727,64.579,64.4482,64.5381,9600.0
2013-07-25 11:05:00,78.95,78.98,78.94,78.96,4800.0,64.5463,64.5708,64.5381,64.5545,4800.0
2013-07-25 11:10:00,78.96,79.0,78.95,78.97,8200.0,64.5545,64.5872,64.5463,64.5626,8200.0
2013-07-25 11:15:00,78.96,79.06,78.96,79.03,10200.0,64.5545,64.6362,64.5545,64.6117,10200.0
2013-07-25 11:20:00,79.0,79.01,78.86,78.86,6200.0,64.5872,64.5953,64.4727,64.4727,6200.0
2013-07-25 11:25:00,78.82,78.89,78.74,78.74,8000.0,64.44,64.4972,64.3746,64.3746,8000.0
2013-07-25 11:30:00,78.71,78.88,78.71,78.78,19800.0,64.3501,64.4891,64.3501,64.4073,19800.0
2013-07-25 11:35:00,78.78,78.84,78.71,78.71,9400.0,64.4073,64.4564,64.3501,64.3501,9400.0
2013-07-25 11:40:00,78.67,78.77,78.66,78.77,10600.0,64.3174,64.3991,64.3092,64.3991,10600.0
2013-07-25 11:45:00,78.7,78.75,78.69,78.69,5600.0,64.3419,64.3828,64.3337,64.3337,5600.0
2013-07-25 11:50:00,78.69,78.82,78.68,78.82,11800.0,64.3337,64.44,64.3255,64.44,11800.0
2013-07-25 11:55:00,78.82,78.82,78.72,78.72,4600.0,64.44,64.44,64.3583,64.3583,4600.0
2013-07-25 12:00:00,78.72,78.72,78.67,78.72,11800.0,64.3583,64.3583,64.3174,64.3583,11800.0
2013-07-25 12:05:00,78.72,78.82,78.72,78.82,8000.0,64.3583,64.44,64.3583,64.44,8000.0
2013-07-25 12:10:00,78.83,78.94,78.83,78.94,8600.0,64.4482,64.5381,64.4482,64.5381,8600.0
2013-07-25 12:15:00,78.94,79.0,78.94,78.98,6000.0,64.5381,64.5872,64.5381,64.5708,6000.0
2013-07-25 12:20:00,78.97,79.06,78.96,79.01,7600.0,64.5626,64.6362,64.5545,64.5953,7600.0
2013-07-25 12:25:00,78.99,78.99,78.89,78.95,5600.0,64.579,64.579,64.4972,64.5463,5600.0
2013-07-25 12:30:00,78.97,78.98,78.85,78.91,8400.0,64.5626,64.5708,64.4645,64.5136,8400.0
2013-07-25 12:35:00,78.89,79.0,78.86,78.98,5800.0,64.4972,64.5872,64.4727,64.5708,5800.0
2013-07-25 12:40:00,79.01,79.04,78.95,78.96,8200.0,64.5953,64.6199,64.5463,64.5545,8200.0
2013-07-25 12:45:00,78.97,79.06,78.92,79.06,12600.0,64.5626,64.6362,64.5218,64.6362,12600.0
2013-07-25 12:50:00,79.06,79.14,79.01,79.03,38200.0,64.6362,64.7016,64.5953,64.6117,38200.0
2013-07-25 12:55:00,79.09,79.13,79.05,79.05,6400.0,64.6607,64.6935,64.628,64.628,6400.0
2013-07-25 13:00:00,79.07,79.16,79.07,79.16,9800.0,64.6444,64.718,64.6444,64.718,9800.0
2013-07-25 13:05:00,79.19,79.19,79.02,79.03,19200.0,64.7425,64.7425,64.6035,64.6117,19200.0
2013-07-25 13:10:00,79.03,79.03,79.0,79.01,5600.0,64.6117,64.6117,64.5872,64.5953,5600.0
2013-07-25 13:15:00,79.0,79.0,78.95,78.96,5600.0,64.5872,64.5872,64.5463,64.5545,5600.0
2013-07-25 13:20:00,78.97,79.04,78.92,79.04,6400.0,64.5626,64.6199,64.5218,64.6199,6400.0
2013-07-25 13:25:00,79.08,79.16,79.08,79.16,3000.0,64.6526,64.718,64.6526,64.718,3000.0
2013-07-25 13:30:00,79.16,79.21,79.16,79.19,7000.0,64.718,64.7589,64.718,64.7425,7000.0
2013-07-25 13:35:00,79.19,79.19,79.1,79.11,3600.0,64.7425,64.7425,64.6689,64.6771,3600.0
2013-07-25 13:40:00,79.11,79.12,79.09,79.1,2400.0,64.6771,64.6853,64.6607,64.6689,2400.0
2013-07-25 13:45:00,79.12,79.16,79.1,79.16,12600.0,64.6853,64.718,64.6689,64.718,12600.0
2013-07-25 13:50:00,79.17,79.21,79.08,79.08,7400.0,64.7262,64.7589,64.6526,64.6526,7400.0
2013-07-25 13:55:00,79.08,79.12,79.06,79.12,4200.0,64.6526,64.6853,64.6362,64.6853,4200.0
2013-07-25 14:00:00,79.12,79.27,79.12,79.27,11000.0,64.6853,64.8079,64.6853,64.8079,11000.0
2013-07-25 14:05:00,79.26,79.26,79.22,79.23,12200.0,64.7997,64.7997,64.767,64.7752,12200.0
2013-07-25 14:10:00,79.23,79.23,79.14,79.14,11000.0,64.7752,64.7752,64.7016,64.7016,11000.0
2013-07-25 14:15:00,79.14,79.15,79.03,79.06,8200.0,64.7016,64.7098,64.6117,64.6362,8200.0
2013-07-25 14:20:00,79.05,79.05,78.98,79.0,11400.0,64.628,64.628,64.5708,64.5872,11400.0
2013-07-25 14:25:00,78.98,78.99,78.83,78.92,12000.0,64.5708,64.579,64.4482,64.5218,12000.0
2013-07-25 14:30:00,78.92,79.03,78.92,79.03,21800.0,64.5218,64.6117,64.5218,64.6117,21800.0
2013-07-25 14:35:00,79.01,79.03,78.96,79.0,5600.0,64.5953,64.6117,64.5545,64.5872,5600.0
2013-07-25 14:40:00,79.0,79.04,78.98,78.99,8200.0,64.5872,64.6199,64.5708,64.579,8200.0
2013-07-25 14:45:00,78.95,79.01,78.94,79.01,5400.0,64.5463,64.5953,64.5381,64.5953,5400.0
2013-07-25 14:50:00,79.02,79.11,79.02,79.08,7200.0,64.6035,64.6771,64.6035,64.6526,7200.0
2013-07-25 14:55:00,79.03,79.03,78.91,78.94,11800.0,64.6117,64.6117,64.5136,64.5381,11800.0
2013-07-25 15:00:00,78.95,79.02,78.94,79.01,5600.0,64.5463,64.6035,64.5381,64.5953,5600.0
2013-07-25 15:05:00,79.01,79.08,79.01,79.05,15400.0,64.5953,64.6526,64.5953,64.628,15400.0
2013-07-25 15:10:00,79.04,79.1,78.89,78.96,27800.0,64.6199,64.6689,64.4972,64.5545,27800.0
2013-07-25 15:15:00,78.95,79.01,78.94,78.98,13200.0,64.5463,64.5953,64.5381,64.5708,13200.0
2013-07-25 15:20:00,79.01,79.1,78.99,79.1,10400.0,64.5953,64.6689,64.579,64.6689,10400.0
2013-07-25 15:25:00,79.11,79.19,79.11,79.17,18600.0,64.6771,64.7425,64.6771,64.7262,18600.0
2013-07-25 15:30:00,79.17,79.24,79.1,79.1,19200.0,64.7262,64.7834,64.6689,64.6689,19200.0
2013-07-25 15:35:00,79.1,79.27,79.1,79.24,14200.0,64.6689,64.8079,64.6689,64.7834,14200.0
2013-07-25 15:40:00,79.23,79.26,79.17,79.23,17400.0,64.7752,64.7997,64.7262,64.7752,17400.0
2013-07-25 15:45:00,79.23,79.29,79.14,79.29,43600.0,64.7752,64.8243,64.7016,64.8243,43600.0
2013-07-25 15:50:00,79.28,79.32,79.23,79.3,36800.0,64.8161,64.8488,64.7752,64.8324,36800.0
2013-07-25 15:55:00,79.3,79.39,79.28,79.35,101800.0,64.8324,64.906,64.8161,64.8733,101800.0
2013-07-26 09:30:00,78.9,79.25,78.55,78.76,67000.0,64.5054,64.7916,64.2193,64.391,67000.0
2013-07-26 09:35:00,78.68,78.74,78.54,78.67,6200.0,64.3255,64.3746,64.2111,64.3174,6200.0
2013-07-26 09:40:00,78.68,78.69,78.53,78.66,8400.0,64.3255,64.3337,64.2029,64.3092,8400.0
2013-07-26 09:45:00,78.69,78.79,78.6,78.6,9000.0,64.3337,64.4155,64.2601,64.2601,9000.0
2013-07-26 09:50:00,78.58,78.74,78.54,78.61,17000.0,64.2438,64.3746,64.2111,64.2683,17000.0
2013-07-26 09:55:00,78.71,78.71,78.58,78.58,800.0,64.3501,64.3501,64.2438,64.2438,800.0
2013-07-26 10:00:00,78.67,78.83,78.66,78.83,17600.0,64.3174,64.4482,64.3092,64.4482,17600.0
2013-07-26 10:05:00,78.74,78.8,78.65,78.79,6800.0,64.3746,64.4237,64.301,64.4155,6800.0
2013-07-26 10:10:00,78.74,79.01,78.72,78.97,10400.0,64.3746,64.5953,64.3583,64.5626,10400.0
2013-07-26 10:15:00,78.99,79.04,78.92,78.96,1600.0,64.579,64.6199,64.5218,64.5545,1600.0
2013-07-26 10:20:00,78.88,79.03,78.88,78.93,3000.0,64.4891,64.6117,64.4891,64.5299,3000.0
2013-07-26 10:25:00,78.91,78.91,78.73,78.73,3800.0,64.5136,64.5136,64.3664,64.3664,3800.0
2013-07-26 10:30:00,78.71,78.79,78.64,78.73,6000.0,64.3501,64.4155,64.2928,64.3664,6000.0
2013-07-26 10:35:00,78.69,78.89,78.63,78.68,13000.0,64.3337,64.4972,64.2847,64.3255,13000.0
2013-07-26 10:40:00,78.61,78.67,78.58,78.67,2000.0,64.2683,64.3174,64.2438,64.3174,2000.0
2013-07-26 10:45:00,78.66,78.71,78.48,78.5,9400.0,64.3092,64.3501,64.162,64.1784,9400.0
2013-07-26 10:50:00,78.42,78.54,78.41,78.54,10400.0,64.113,64.2111,64.1048,64.2111,10400.0
2013-07-26 10:55:00,78.5,78.5,78.33,78.37,7000.0,64.1784,64.1784,64.0394,64.0721,7000.0
2013-07-26 11:00:00,78.33,78.39,78.2,78.39,6000.0,64.0394,64.0885,63.9331,64.0885,6000.0
2013-07-26 11:05:00,78.44,78.46,78.34,78.35,47000.0,64.1293,64.1457,64.0476,64.0558,47000.0
2013-07-26 11:10:00,78.3,78.3,78.25,78.25,1600.0,64.0149,64.0149,63.974,63.974,1600.0
2013-07-26 11:15:00,78.19,78.3,78.19,78.25,4000.0,63.9249,64.0149,63.9249,63.974,4000.0
2013-07-26 11:20:00,78.32,78.39,78.32,78.37,1800.0,64.0312,64.0885,64.0312,64.0721,1800.0
2013-07-26 11:25:00,78.39,78.41,78.22,78.28,2400.0,64.0885,64.1048,63.9495,63.9985,2400.0
2013-07-26 11:30:00,78.25,78.32,78.23,78.32,9000.0,63.974,64.0312,63.9576,64.0312,9000.0
2013-07-26 11:35:00,78.28,78.32,78.23,78.27,5200.0,63.9985,64.0312,63.9576,63.9904,5200.0
2013-07-26 11:40:00,78.35,78.35,78.27,78.29,1600.0,64.0558,64.0558,63.9904,64.0067,1600.0
2013-07-26 11:45:00,78.33,78.46,78.33,78.4,18000.0,64.0394,64.1457,64.0394,64.0966,18000.0
2013-07-26 11:50:00,78.42,78.49,78.33,78.38,23200.0,64.113,64.1702,64.0394,64.0803,23200.0
2013-07-26 11:55:00,78.44,78.54,78.43,78.5,5800.0,64.1293,64.2111,64.1212,64.1784,5800.0
2013-07-26 12:00:00,78.49,78.53,78.46,78.49,2000.0,64.1702,64.2029,64.1457,64.1702,2000.0
2013-07-26 12:05:00,78.47,78.56,78.47,78.48,4000.0,64.1539,64.2274,64.1539,64.162,4000.0
2013-07-26 12:10:00,78.5,78.53,78.46,78.52,5200.0,64.1784,64.2029,64.1457,64.1947,5200.0
2013-07-26 12:15:00,78.54,78.59,78.47,78.53,4400.0,64.2111,64.252,64.1539,64.2029,4400.0
2013-07-26 12:20:00,78.5,78.5,78.5,78.5,800.0,64.1784,64.1784,64.1784,64.1784,800.0
2013-07-26 12:25:00,78.48,78.54,78.47,78.52,18400.0,64.162,64.2111,64.1539,64.1947,18400.0
2013-07-26 12:30:00,78.54,78.66,78.53,78.66,15000.0,64.2111,64.3092,64.2029,64.3092,15000.0
2013-07-26 12:35:00,78.61,78.63,78.55,78.56,19400.0,64.2683,64.2847,64.2193,64.2274,19400.0
2013-07-26 12:40:00,78.55,78.55,78.48,78.53,800.0,64.2193,64.2193,64.162,64.2029,800.0
2013-07-26 12:45:00,78.53,78.61,78.53,78.57,21000.0,64.2029,64.2683,64.2029,64.2356,21000.0
2013-07-26 12:50:00,78.61,78.68,78.61,78.61,8400.0,64.2683,64.3255,64.2683,64.2683,8400.0
2013-07-26 12:55:00,78.57,78.61,78.54,78.57,12600.0,64.2356,64.2683,64.2111,64.2356,12600.0
2013-07-26 13:00:00,78.55,78.65,78.55,78.65,2000.0,64.2193,64.301,64.2193,64.301,2000.0
2013-07-26 13:05:00,78.67,78.74,78.63,78.66,5200.0,64.3174,64.3746,64.2847,64.3092,5200.0
2013-07-26 13:10:00,78.69,78.75,78.69,78.7,1600.0,64.3337,64.3828,64.3337,64.3419,1600.0
2013-07-26 13:15:00,78.7,78.7,78.64,78.67,23000.0,64.3419,64.3419,64.2928,64.3174,23000.0
2013-07-26 13:20:00,78.67,78.7,78.64,78.69,4000.0,64.3174,64.3419,64.2928,64.3337,4000.0
2013-07-26 13:25:00,78.67,78.72,78.67,78.71,1400.0,64.3174,64.3583,64.3174,64.3501,1400.0
2013-07-26 13:30:00,78.69,78.78,78.69,78.69,7400.0,64.3337,64.4073,64.3337,64.3337,7400.0
2013-07-26 13:35:00,78.7,78.7,78.67,78.69,800.0,64.3419,64.3419,64.3174,64.3337,800.0
2013-07-26 13:40:00,78.64,78.69,78.63,78.69,5600.0,64.2928,64.3337,64.2847,64.3337,5600.0
2013-07-26 13:45:00,78.73,78.77,78.68,78.77,800.0,64.3664,64.3991,64.3255,64.3991,800.0
2013-07-26 13:50:00,78.74,78.76,78.7,78.71,20600.0,64.3746,64.391,64.3419,64.3501,20600.0
2013-07-26 13:55:00,78.7,78.7,78.67,78.7,12000.0,64.3419,64.3419,64.3174,64.3419,12000.0
2013-07-26 14:00:00,78.7,78.75,78.7,78.72,3800.0,64.3419,64.3828,64.3419,64.3583,3800.0
2013-07-26 14:05:00,78.7,78.73,78.7,78.73,1400.0,64.3419,64.3664,64.3419,64.3664,1400.0
2013-07-26 14:10:00,78.73,78.8,78.73,78.75,3600.0,64.3664,64.4237,64.3664,64.3828,3600.0
2013-07-26 14:15:00,78.74,78.74,78.67,78.67,3200.0,64.3746,64.3746,64.3174,64.3174,3200.0
2013-07-26 14:20:00,78.68,78.69,78.62,78.63,38200.0,64.3255,64.3337,64.2765,64.2847,38200.0
2013-07-26 14:25:00,78.64,78.64,78.52,78.52,14600.0,64.2928,64.2928,64.1947,64.1947,14600.0
2013-07-26 14:30:00,78.51,78.56,78.5,78.5,4200.0,64.1866,64.2274,64.1784,64.1784,4200.0
2013-07-26 14:35:00,78.52,78.54,78.47,78.47,4400.0,64.1947,64.2111,64.1539,64.1539,4400.0
2013-07-26 14:40:00,78.48,78.48,78.41,78.41,30800.0,64.162,64.162,64.1048,64.1048,30800.0
2013-07-26 14:45:00,78.42,78.51,78.36,78.44,14000.0,64.113,64.1866,64.0639,64.1293,14000.0
2013-07-26 14:50:00,78.45,78.46,78.44,78.45,7600.0,64.1375,64.1457,64.1293,64.1375,7600.0
2013-07-26 14:55:00,78.47,78.47,78.45,78.47,5600.0,64.1539,64.1539,64.1375,64.1539,5600.0
2013-07-26 15:00:00,78.45,78.51,78.45,78.48,6000.0,64.1375,64.1866,64.1375,64.162,6000.0
2013-07-26 15:05:00,78.45,78.53,78.45,78.53,4400.0,64.1375,64.2029,64.1375,64.2029,4400.0
2013-07-26 15:10:00,78.55,78.57,78.48,78.51,8600.0,64.2193,64.2356,64.162,64.1866,8600.0
2013-07-26 15:15:00,78.53,78.57,78.51,78.54,5000.0,64.2029,64.2356,64.1866,64.2111,5000.0
2013-07-26 15:20:00,78.52,78.58,78.5,78.54,11400.0,64.1947,64.2438,64.1784,64.2111,11400.0
2013-07-26 15:25:00,78.55,78.55,78.47,78.55,22800.0,64.2193,64.2193,64.1539,64.2193,22800.0
2013-07-26 15:30:00,78.53,78.53,78.47,78.47,13400.0,64.2029,64.2029,64.1539,64.1539,13400.0
2013-07-26 15:35:00,78.48,78.56,78.48,78.54,17000.0,64.162,64.2274,64.162,64.2111,17000.0
2013-07-26 15:40:00,78.56,78.58,78.46,78.5,16000.0,64.2274,64.2438,64.1457,64.1784,16000.0
2013-07-26 15:45:00,78.49,78.54,78.48,78.53,28200.0,64.1702,64.2111,64.162,64.2029,28200.0
2013-07-26 15:50:00,78.52,78.55,78.49,78.5,45000.0,64.1947,64.2193,64.1702,64.1784,45000.0
2013-07-26 15:55:00,78.5,78.59,78.48,78.56,80400.0,64.1784,64.252,64.162,64.2274,80400.0
2013-07-29 09:30:00,79.11,79.23,78.71,78.94,21600.0,64.6771,64.7752,64.3501,64.5381,21600.0
2013-07-29 09:35:00,79.0,80.62,78.98,80.57,105000.0,64.5872,65.9116,64.5708,65.8707,105000.0
2013-07-29 09:40:00,80.47,80.47,79.79,79.98,12600.0,65.789,65.789,65.233,65.3884,12600.0
2013-07-29 09:45:00,79.84,80.18,79.83,80.04,17200.0,65.2739,65.5519,65.2657,65.4374,17200.0
2013-07-29 09:50:00,80.04,80.05,79.66,79.85,15200.0,65.4374,65.4456,65.1268,65.2821,15200.0
2013-07-29 09:55:00,79.81,80.01,79.71,80.01,25600.0,65.2494,65.4129,65.1676,65.4129,25600.0
2013-07-29 10:00:00,79.86,80.07,79.85,79.92,17400.0,65.2903,65.462,65.2821,65.3393,17400.0
2013-07-29 10:05:00,79.85,79.95,79.81,79.95,11600.0,65.2821,65.3639,65.2494,65.3639,11600.0
2013-07-29 10:10:00,79.85,79.94,79.64,79.75,8000.0,65.2821,65.3557,65.1104,65.2003,8000.0
2013-07-29 10:15:00,79.73,79.8,79.57,79.57,22600.0,65.184,65.2412,65.0532,65.0532,22600.0
2013-07-29 10:20:00,79.64,79.64,79.56,79.6,1800.0,65.1104,65.1104,65.045,65.0777,1800.0
2013-07-29 10:25:00,79.56,79.63,79.42,79.63,17200.0,65.045,65.1022,64.9305,65.1022,17200.0
2013-07-29 10:30:00,79.57,79.6,79.49,79.5,12400.0,65.0532,65.0777,64.9878,64.9959,12400.0
2013-07-29 10:35:00,79.47,79.57,79.44,79.54,6400.0,64.9714,65.0532,64.9469,65.0287,6400.0
2013-07-29 10:40:00,79.57,79.63,79.5,79.51,6400.0,65.0532,65.1022,64.9959,65.0041,6400.0
2013-07-29 10:45:00,79.53,79.88,79.53,79.79,21600.0,65.0205,65.3066,65.0205,65.233,21600.0
2013-07-29 10:50:00,79.87,79.89,79.8,79.8,6400.0,65.2984,65.3148,65.2412,65.2412,6400.0
2013-07-29 10:55:00,79.8,79.89,79.8,79.85,4400.0,65.2412,65.3148,65.2412,65.2821,4400.0
2013-07-29 11:00:00,79.81,79.86,79.81,79.82,15600.0,65.2494,65.2903,65.2494,65.2576,15600.0
2013-07-29 11:05:00,79.81,79.82,79.64,79.68,10800.0,65.2494,65.2576,65.1104,65.1431,10800.0
2013-07-29 11:10:00,79.66,79.83,79.66,79.76,34200.0,65.1268,65.2657,65.1268,65.2085,34200.0
2013-07-29 11:15:00,79.76,79.8,79.73,79.73,6000.0,65.2085,65.2412,65.184,65.184,6000.0
2013-07-29 11:20:00,79.72,79.8,79.67,79.67,6800.0,65.1758,65.2412,65.1349,65.1349,6800.0
2013-07-29 11:25:00,79.67,79.7,79.63,79.67,5800.0,65.1349,65.1595,65.1022,65.1349,5800.0
2013-07-29 11:30:00,79.66,79.79,79.64,79.79,21800.0,65.1268,65.233,65.1104,65.233,21800.0
2013-07-29 11:35:00,79.79,79.79,79.64,79.64,6400.0,65.233,65.233,65.1104,65.1104,6400.0
2013-07-29 11:40:00,79.63,79.71,79.63,79.71,6200.0,65.1022,65.1676,65.1022,65.1676,6200.0
2013-07-29 11:45:00,79.64,79.69,79.63,79.64,3600.0,65.1104,65.1513,65.1022,65.1104,3600.0
2013-07-29 11:50:00,79.66,79.72,79.61,79.71,7200.0,65.1268,65.1758,65.0859,65.1676,7200.0
2013-07-29 11:55:00,79.66,79.77,79.63,79.69,31200.0,65.1268,65.2167,65.1022,65.1513,31200.0
2013-07-29 12:00:00,79.7,79.75,79.67,79.75,7000.0,65.1595,65.2003,65.1349,65.2003,7000.0
2013-07-29 12:05:00,79.7,79.73,79.67,79.67,3000.0,65.1595,65.184,65.1349,65.1349,3000.0
2013-07-29 12:10:00,79.67,79.69,79.61,79.61,3800.0,65.1349,65.1513,65.0859,65.0859,3800.0
2013-07-29 12:15:00,79.6,79.67,79.58,79.6,11400.0,65.0777,65.1349,65.0614,65.0777,11400.0
2013-07-29 12:20:00,79.58,79.6,79.55,79.56,1800.0,65.0614,65.0777,65.0368,65.045,1800.0
2013-07-29 12:25:00,79.58,79.62,79.57,79.6,2400.0,65.0614,65.0941,65.0532,65.0777,2400.0
2013-07-29 12:30:00,79.58,79.64,79.56,79.64,6200.0,65.0614,65.1104,65.045,65.1104,6200.0
2013-07-29 12:35:00,79.61,79.64,79.57,79.57,3800.0,65.0859,65.1104,65.0532,65.0532,3800.0
2013-07-29 12:40:00,79.61,79.64,79.61,79.64,2200.0,65.0859,65.1104,65.0859,65.1104,2200.0
2013-07-29 12:45:00,79.64,79.75,79.62,79.75,9800.0,65.1104,65.2003,65.0941,65.2003,9800.0
2013-07-29 12:50:00,79.75,79.78,79.71,79.71,10400.0,65.2003,65.2249,65.1676,65.1676,10400.0
2013-07-29 12:55:00,79.76,79.76,79.69,79.73,13000.0,65.2085,65.2085,65.1513,65.184,13000.0
2013-07-29 13:00:00,79.72,79.72,79.65,79.71,10000.0,65.1758,65.1758,65.1186,65.1676,10000.0
2013-07-29 13:05:00,79.71,79.78,79.7,79.7,7600.0,65.1676,65.2249,65.1595,65.1595,7600.0
2013-07-29 13:10:00,79.74,79.78,79.72,79.77,10600.0,65.1922,65.2249,65.1758,65.2167,10600.0
2013-07-29 13:15:00,79.77,79.8,79.71,79.71,14800.0,65.2167,65.2412,65.1676,65.1676,14800.0
2013-07-29 13:20:00,79.69,79.7,79.63,79.63,10400.0,65.1513,65.1595,65.1022,65.1022,10400.0
2013-07-29 13:25:00,79.61,79.62,79.52,79.52,9400.0,65.0859,65.0941,65.0123,65.0123,9400.0
2013-07-29 13:30:00,79.53,79.53,79.46,79.51,9200.0,65.0205,65.0205,64.9632,65.0041,9200.0
2013-07-29 13:35:00,79.48,79.5,79.38,79.39,7400.0,64.9796,64.9959,64.8978,64.906,7400.0
2013-07-29 13:40:00,79.42,79.49,79.42,79.46,18200.0,64.9305,64.9878,64.9305,64.9632,18200.0
2013-07-29 13:45:00,79.45,79.61,79.43,79.57,42000.0,64.9551,65.0859,64.9387,65.0532,42000.0
2013-07-29 13:50:00,79.57,79.66,79.53,79.64,13000.0,65.0532,65.1268,65.0205,65.1104,13000.0
2013-07-29 13:55:00,79.62,79.79,79.62,79.64,11000.0,65.0941,65.233,65.0941,65.1104,11000.0
2013-07-29 14:00:00,79.63,79.84,79.63,79.84,18200.0,65.1022,65.2739,65.1022,65.2739,18200.0
2013-07-29 14:05:00,79.81,79.81,79.71,79.72,7000.0,65.2494,65.2494,65.1676,65.1758,7000.0
2013-07-29 14:10:00,79.73,79.83,79.72,79.8,16000.0,65.184,65.2657,65.1758,65.2412,16000.0
2013-07-29 14:15:00,79.82,79.84,79.8,79.83,9400.0,65.2576,65.2739,65.2412,65.2657,9400.0
2013-07-29 14:20:00,79.82,79.95,79.82,79.95,21800.0,65.2576,65.3639,65.2576,65.3639,21800.0
2013-07-29 14:25:00,79.95,80.14,79.95,80.14,52400.0,65.3639,65.5192,65.3639,65.5192,52400.0
2013-07-29 14:30:00,80.15,80.15,80.1,80.1,20000.0,65.5274,65.5274,65.4865,65.4865,20000.0
2013-07-29 14:35:00,80.08,80.08,79.92,79.96,8200.0,65.4701,65.4701,65.3393,65.372,8200.0
2013-07-29 14:40:00,79.97,80.08,79.97,80.0,10800.0,65.3802,65.4701,65.3802,65.4047,10800.0
2013-07-29 14:45:00,79.99,80.11,79.98,80.08,9000.0,65.3966,65.4947,65.3884,65.4701,9000.0
2013-07-29 14:50:00,80.06,80.25,80.04,80.22,20000.0,65.4538,65.6091,65.4374,65.5846,20000.0
2013-07-29 14:55:00,80.19,80.25,80.15,80.25,11800.0,65.5601,65.6091,65.5274,65.6091,11800.0
2013-07-29 15:00:00,80.22,80.28,80.19,80.23,51400.0,65.5846,65.6336,65.5601,65.5928,51400.0
2013-07-29 15:05:00,80.21,80.33,80.21,80.26,19000.0,65.5764,65.6745,65.5764,65.6173,19000.0
2013-07-29 15:10:00,80.25,80.36,80.24,80.36,15200.0,65.6091,65.699,65.6009,65.699,15200.0
2013-07-29 15:15:00,80.37,80.43,80.35,80.4,14800.0,65.7072,65.7563,65.6909,65.7318,14800.0
2013-07-29 15:20:00,80.38,80.49,80.37,80.47,17200.0,65.7154,65.8053,65.7072,65.789,17200.0
2013-07-29 15:25:00,80.49,80.51,80.46,80.48,19800.0,65.8053,65.8217,65.7808,65.7972,19800.0
2013-07-29 15:30:00,80.51,80.59,80.49,80.55,33800.0,65.8217,65.8871,65.8053,65.8544,33800.0
2013-07-29 15:35:00,80.55,80.66,80.53,80.64,32200.0,65.8544,65.9443,65.838,65.928,32200.0
2013-07-29 15:40:00,80.63,80.66,80.59,80.65,34600.0,65.9198,65.9443,65.8871,65.9361,34600.0
2013-07-29 15:45:00,80.63,80.69,80.61,80.66,33600.0,65.9198,65.9688,65.9034,65.9443,33600.0
2013-07-29 15:50:00,80.66,80.66,80.58,80.61,104400.0,65.9443,65.9443,65.8789,65.9034,104400.0
2013-07-29 15:55:00,80.61,80.74,80.56,80.6,141800.0,65.9034,66.0097,65.8626,65.8953,141800.0
2013-07-30 09:30:00,80.55,80.58,80.17,80.3,41600.0,65.8544,65.8789,65.5437,65.65,41600.0
2013-07-30 09:35:00,80.3,80.42,80.03,80.11,71200.0,65.65,65.7481,65.4293,65.4947,71200.0
2013-07-30 09:40:00,80.17,80.38,80.0,80.35,32200.0,65.5437,65.7154,65.4047,65.6909,32200.0
2013-07-30 09:45:00,80.32,80.51,80.16,80.2,16000.0,65.6663,65.8217,65.5355,65.5682,16000.0
2013-07-30 09:50:00,80.14,80.45,80.1,80.27,11400.0,65.5192,65.7726,65.4865,65.6255,11400.0
2013-07-30 09:55:00,80.32,80.5,80.15,80.35,14000.0,65.6663,65.8135,65.5274,65.6909,14000.0
2013-07-30 10:00:00,80.32,80.39,80.11,80.17,13600.0,65.6663,65.7236,65.4947,65.5437,13600.0
2013-07-30 10:05:00,80.2,80.35,80.17,80.3,12000.0,65.5682,65.6909,65.5437,65.65,12000.0
2013-07-30 10:10:00,80.33,80.34,80.17,80.34,11000.0,65.6745,65.6827,65.5437,65.6827,11000.0
2013-07-30 10:15:00,80.34,80.52,80.31,80.46,10800.0,65.6827,65.8299,65.6582,65.7808,10800.0
2013-07-30 10:20:00,80.44,80.55,80.42,80.55,4600.0,65.7645,65.8544,65.7481,65.8544,4600.0
2013-07-30 10:25:00,80.54,80.58,80.45,80.5,5200.0,65.8462,65.8789,65.7726,65.8135,5200.0
2013-07-30 10:30:00,80.48,80.54,80.33,80.44,157600.0,65.7972,65.8462,65.6745,65.7645,157600.0
2013-07-30 10:35:00,80.46,80.54,80.37,80.37,27200.0,65.7808,65.8462,65.7072,65.7072,27200.0
2013-07-30 10:40:00,80.33,80.54,80.3,80.51,11000.0,65.6745,65.8462,65.65,65.8217,11000.0
2013-07-30 10:45:00,80.51,80.57,80.42,80.57,11600.0,65.8217,65.8707,65.7481,65.8707,11600.0
2013-07-30 10:50:00,80.58,80.58,80.51,80.51,3000.0,65.8789,65.8789,65.8217,65.8217,3000.0
2013-07-30 10:55:00,80.54,80.54,80.29,80.33,7000.0,65.8462,65.8462,65.6418,65.6745,7000.0
2013-07-30 11:00:00,80.32,80.5,80.13,80.42,21400.0,65.6663,65.8135,65.511,65.7481,21400.0
2013-07-30 11:05:00,80.36,80.36,80.17,80.3,14000.0,65.699,65.699,65.5437,65.65,14000.0
2013-07-30 11:10:00,80.27,80.29,80.23,80.25,13800.0,65.6255,65.6418,65.5928,65.6091,13800.0
2013-07-30 11:15:00,80.28,80.44,80.23,80.38,14200.0,65.6336,65.7645,65.5928,65.7154,14200.0
2013-07-30 11:20:00,80.41,80.41,80.25,80.26,6000.0,65.7399,65.7399,65.6091,65.6173,6000.0
2013-07-30 11:25:00,80.28,80.28,80.22,80.28,7800.0,65.6336,65.6336,65.5846,65.6336,7800.0
2013-07-30 11:30:00,80.25,80.51,80.25,80.35,19200.0,65.6091,65.8217,65.6091,65.6909,19200.0
2013-07-30 11:35:00,80.35,80.35,80.26,80.3,4000.0,65.6909,65.6909,65.6173,65.65,4000.0
2013-07-30 11:40:00,80.32,80.36,80.32,80.32,3600.0,65.6663,65.699,65.6663,65.6663,3600.0
2013-07-30 11:45:00,80.34,80.51,80.28,80.4,31000.0,65.6827,65.8217,65.6336,65.7318,31000.0
2013-07-30 11:50:00,80.41,80.48,80.41,80.44,4000.0,65.7399,65.7972,65.7399,65.7645,4000.0
2013-07-30 11:55:00,80.44,80.48,80.41,80.41,5400.0,65.7645,65.7972,65.7399,65.7399,5400.0
2013-07-30 12:00:00,80.42,80.45,80.36,80.4,16000.0,65.7481,65.7726,65.699,65.7318,16000.0
2013-07-30 12:05:00,80.4,80.5,80.4,80.47,3600.0,65.7318,65.8135,65.7318,65.789,3600.0
2013-07-30 12:10:00,80.46,80.46,80.33,80.41,8200.0,65.7808,65.7808,65.6745,65.7399,8200.0
2013-07-30 12:15:00,80.41,80.45,80.33,80.33,4400.0,65.7399,65.7726,65.6745,65.6745,4400.0
2013-07-30 12:20:00,80.36,80.5,80.36,80.46,10200.0,65.699,65.8135,65.699,65.7808,10200.0
2013-07-30 12:25:00,80.45,80.53,80.41,80.5,31400.0,65.7726,65.838,65.7399,65.8135,31400.0
2013-07-30 12:30:00,80.52,80.54,80.44,80.44,8600.0,65.8299,65.8462,65.7645,65.7645,8600.0
2013-07-30 12:35:00,80.44,80.53,80.4,80.49,11000.0,65.7645,65.838,65.7318,65.8053,11000.0
2013-07-30 12:40:00,80.48,80.52,80.48,80.49,4000.0,65.7972,65.8299,65.7972,65.8053,4000.0
2013-07-30 12:45:00,80.51,80.58,80.51,80.51,8400.0,65.8217,65.8789,65.8217,65.8217,8400.0
2013-07-30 12:50:00,80.49,80.49,80.42,80.47,4600.0,65.8053,65.8053,65.7481,65.789,4600.0
2013-07-30 12:55:00,80.46,80.55,80.43,80.55,8200.0,65.7808,65.8544,65.7563,65.8544,8200.0
2013-07-30 13:00:00,80.55,80.63,80.53,80.6,5800.0,65.8544,65.9198,65.838,65.8953,5800.0
2013-07-30 13:05:00,80.57,80.63,80.54,80.63,4400.0,65.8707,65.9198,65.8462,65.9198,4400.0
2013-07-30 13:10:00,80.6,80.68,80.58,80.68,7800.0,65.8953,65.9607,65.8789,65.9607,7800.0
2013-07-30 13:15:00,80.64,80.64,80.45,80.45,4000.0,65.928,65.928,65.7726,65.7726,4000.0
2013-07-30 13:20:00,80.47,80.5,80.41,80.45,10200.0,65.789,65.8135,65.7399,65.7726,10200.0
2013-07-30 13:25:00,80.44,80.44,80.23,80.25,10000.0,65.7645,65.7645,65.5928,65.6091,10000.0
2013-07-30 13:30:00,80.25,80.26,80.17,80.2,6800.0,65.6091,65.6173,65.5437,65.5682,6800.0
2013-07-30 13:35:00,80.17,80.39,80.17,80.39,13200.0,65.5437,65.7236,65.5437,65.7236,13200.0
2013-07-30 13:40:00,80.36,80.4,80.28,80.28,7400.0,65.699,65.7318,65.6336,65.6336,7400.0
2013-07-30 13:45:00,80.28,80.48,80.25,80.48,12600.0,65.6336,65.7972,65.6091,65.7972,12600.0
2013-07-30 13:50:00,80.42,80.46,80.32,80.36,7200.0,65.7481,65.7808,65.6663,65.699,7200.0
2013-07-30 13:55:00,80.33,80.48,80.28,80.48,10800.0,65.6745,65.7972,65.6336,65.7972,10800.0
2013-07-30 14:00:00,80.46,80.46,80.32,80.34,4800.0,65.7808,65.7808,65.6663,65.6827,4800.0
2013-07-30 14:05:00,80.33,80.34,80.28,80.3,5400.0,65.6745,65.6827,65.6336,65.65,5400.0
2013-07-30 14:10:00,80.3,80.31,80.21,80.26,11400.0,65.65,65.6582,65.5764,65.6173,11400.0
2013-07-30 14:15:00,80.27,80.35,80.25,80.33,11400.0,65.6255,65.6909,65.6091,65.6745,11400.0
2013-07-30 14:20:00,80.33,80.48,80.3,80.42,17800.0,65.6745,65.7972,65.65,65.7481,17800.0
2013-07-30 14:25:00,80.42,80.44,80.33,80.33,5800.0,65.7481,65.7645,65.6745,65.6745,5800.0
2013-07-30 14:30:00,80.36,80.44,80.33,80.43,7800.0,65.699,65.7645,65.6745,65.7563,7800.0
2013-07-30 14:35:00,80.44,80.44,80.29,80.36,11400.0,65.7645,65.7645,65.6418,65.699,11400.0
2013-07-30 14:40:00,80.37,80.42,80.33,80.35,12200.0,65.7072,65.7481,65.6745,65.6909,12200.0
2013-07-30 14:45:00,80.34,80.43,80.33,80.43,12800.0,65.6827,65.7563,65.6745,65.7563,12800.0
2013-07-30 14:50:00,80.44,80.54,80.44,80.52,9000.0,65.7645,65.8462,65.7645,65.8299,9000.0
2013-07-30 14:55:00,80.51,80.52,80.44,80.44,5800.0,65.8217,65.8299,65.7645,65.7645,5800.0
2013-07-30 15:00:00,80.42,80.57,80.42,80.5,12600.0,65.7481,65.8707,65.7481,65.8135,12600.0
2013-07-30 15:05:00,80.5,80.67,80.5,80.66,7200.0,65.8135,65.9525,65.8135,65.9443,7200.0
2013-07-30 15:10:00,80.67,80.81,80.65,80.77,16800.0,65.9525,66.067,65.9361,66.0342,16800.0
2013-07-30 15:15:00,80.76,80.82,80.71,80.73,14400.0,66.0261,66.0751,65.9852,66.0015,14400.0
2013-07-30 15:20:00,80.71,80.8,80.71,80.8,15000.0,65.9852,66.0588,65.9852,66.0588,15000.0
2013-07-30 15:25:00,80.82,80.82,80.73,80.77,18600.0,66.0751,66.0751,66.0015,66.0342,18600.0
2013-07-30 15:30:00,80.77,80.77,80.7,80.71,14800.0,66.0342,66.0342,65.977,65.9852,14800.0
2013-07-30 15:35:00,80.69,80.71,80.63,80.63,16000.0,65.9688,65.9852,65.9198,65.9198,16000.0
2013-07-30 15:40:00,80.63,80.71,80.61,80.61,18000.0,65.9198,65.9852,65.9034,65.9034,18000.0
2013-07-30 15:45:00,80.61,80.61,80.54,80.58,26800.0,65.9034,65.9034,65.8462,65.8789,26800.0
2013-07-30 15:50:00,80.58,80.64,80.56,80.6,29600.0,65.8789,65.928,65.8626,65.8953,29600.0
2013-07-30 15:55:00,80.6,80.63,80.51,80.54,79200.0,65.8953,65.9198,65.8217,65.8462,79200.0
2013-07-31 09:30:00,80.75,80.88,80.28,80.42,33400.0,66.0179,66.1242,65.6336,65.7481,33400.0
2013-07-31 09:35:00,80.28,80.48,80.01,80.01,18000.0,65.6336,65.7972,65.4129,65.4129,18000.0
2013-07-31 09:40:00,80.08,80.52,80.08,80.11,11000.0,65.4701,65.8299,65.4701,65.4947,11000.0
2013-07-31 09:45:00,80.1,80.32,80.1,80.22,6600.0,65.4865,65.6663,65.4865,65.5846,6600.0
2013-07-31 09:50:00,80.29,80.29,80.14,80.17,13600.0,65.6418,65.6418,65.5192,65.5437,13600.0
2013-07-31 09:55:00,80.17,80.23,80.08,80.15,9600.0,65.5437,65.5928,65.4701,65.5274,9600.0
2013-07-31 10:00:00,80.13,80.38,80.13,80.38,7800.0,65.511,65.7154,65.511,65.7154,7800.0
2013-07-31 10:05:00,80.31,80.47,80.29,80.4,11800.0,65.6582,65.789,65.6418,65.7318,11800.0
2013-07-31 10:10:00,80.41,80.46,80.32,80.39,31200.0,65.7399,65.7808,65.6663,65.7236,31200.0
2013-07-31 10:15:00,80.39,80.48,80.38,80.38,7000.0,65.7236,65.7972,65.7154,65.7154,7000.0
2013-07-31 10:20:00,80.38,80.49,80.38,80.48,3600.0,65.7154,65.8053,65.7154,65.7972,3600.0
2013-07-31 10:25:00,80.48,80.73,80.48,80.73,3600.0,65.7972,66.0015,65.7972,66.0015,3600.0
2013-07-31 10:30:00,80.75,80.99,80.75,80.85,21000.0,66.0179,66.2141,66.0179,66.0997,21000.0
2013-07-31 10:35:00,80.86,80.99,80.82,80.99,4200.0,66.1078,66.2141,66.0751,66.2141,4200.0
2013-07-31 10:40:00,80.99,81.11,80.98,81.0,9800.0,66.2141,66.3122,66.2059,66.2223,9800.0
2013-07-31 10:45:00,81.02,81.13,81.02,81.06,2600.0,66.2386,66.3286,66.2386,66.2713,2600.0
2013-07-31 10:50:00,81.07,81.07,80.91,80.96,4800.0,66.2795,66.2795,66.1487,66.1896,4800.0
2013-07-31 10:55:00,80.96,81.0,80.89,80.89,5800.0,66.1896,66.2223,66.1324,66.1324,5800.0
2013-07-31 11:00:00,80.86,80.92,80.86,80.92,3200.0,66.1078,66.1569,66.1078,66.1569,3200.0
2013-07-31 11:05:00,80.96,80.96,80.81,80.81,4400.0,66.1896,66.1896,66.067,66.067,4400.0
2013-07-31 11:10:00,80.78,80.79,80.69,80.69,2400.0,66.0424,66.0506,65.9688,65.9688,2400.0
2013-07-31 11:15:00,80.72,80.8,80.65,80.8,9400.0,65.9934,66.0588,65.9361,66.0588,9400.0
2013-07-31 11:20:00,80.78,80.91,80.78,80.83,5800.0,66.0424,66.1487,66.0424,66.0833,5800.0
2013-07-31 11:25:00,80.78,80.8,80.65,80.67,6600.0,66.0424,66.0588,65.9361,65.9525,6600.0
2013-07-31 11:30:00,80.66,80.73,80.56,80.63,77600.0,65.9443,66.0015,65.8626,65.9198,77600.0
2013-07-31 11:35:00,80.61,80.61,80.55,80.57,4800.0,65.9034,65.9034,65.8544,65.8707,4800.0
2013-07-31 11:40:00,80.55,80.64,80.54,80.63,3600.0,65.8544,65.928,65.8462,65.9198,3600.0
2013-07-31 11:45:00,80.66,80.67,80.63,80.65,1800.0,65.9443,65.9525,65.9198,65.9361,1800.0
2013-07-31 11:50:00,80.64,80.66,80.62,80.62,3200.0,65.928,65.9443,65.9116,65.9116,3200.0
2013-07-31 11:55:00,80.6,80.67,80.6,80.67,5600.0,65.8953,65.9525,65.8953,65.9525,5600.0
2013-07-31 12:00:00,80.67,80.74,80.61,80.73,19600.0,65.9525,66.0097,65.9034,66.0015,19600.0
2013-07-31 12:05:00,80.74,80.83,80.74,80.82,10600.0,66.0097,66.0833,66.0097,66.0751,10600.0
2013-07-31 12:10:00,80.83,80.83,80.75,80.79,12000.0,66.0833,66.0833,66.0179,66.0506,12000.0
2013-07-31 12:15:00,80.79,80.88,80.73,80.87,11600.0,66.0506,66.1242,66.0015,66.116,11600.0
2013-07-31 12:20:00,80.79,80.86,80.79,80.79,4800.0,66.0506,66.1078,66.0506,66.0506,4800.0
2013-07-31 12:25:00,80.82,80.82,80.61,80.67,8600.0,66.0751,66.0751,65.9034,65.9525,8600.0
2013-07-31 12:30:00,80.68,80.7,80.61,80.63,8200.0,65.9607,65.977,65.9034,65.9198,8200.0
2013-07-31 12:35:00,80.63,80.66,80.61,80.61,1600.0,65.9198,65.9443,65.9034,65.9034,1600.0
2013-07-31 12:40:00,80.67,80.7,80.58,80.58,7800.0,65.9525,65.977,65.8789,65.8789,7800.0
2013-07-31 12:45:00,80.55,80.58,80.5,80.55,12400.0,65.8544,65.8789,65.8135,65.8544,12400.0
2013-07-31 12:50:00,80.55,80.55,80.47,80.48,4400.0,65.8544,65.8544,65.789,65.7972,4400.0
2013-07-31 12:55:00,80.46,80.46,80.42,80.44,3200.0,65.7808,65.7808,65.7481,65.7645,3200.0
2013-07-31 13:00:00,80.44,80.48,80.42,80.46,4400.0,65.7645,65.7972,65.7481,65.7808,4400.0
2013-07-31 13:05:00,80.46,80.46,80.39,80.4,2000.0,65.7808,65.7808,65.7236,65.7318,2000.0
2013-07-31 13:10:00,80.39,80.4,80.36,80.36,4200.0,65.7236,65.7318,65.699,65.699,4200.0
2013-07-31 13:15:00,80.36,80.38,80.31,80.34,8600.0,65.699,65.7154,65.6582,65.6827,8600.0
2013-07-31 13:20:00,80.31,80.33,80.26,80.33,3400.0,65.6582,65.6745,65.6173,65.6745,3400.0
2013-07-31 13:25:00,80.36,80.39,80.32,80.35,4600.0,65.699,65.7236,65.6663,65.6909,4600.0
2013-07-31 13:30:00,80.33,80.43,80.33,80.39,1800.0,65.6745,65.7563,65.6745,65.7236,1800.0
2013-07-31 13:35:00,80.42,80.42,80.3,80.33,9200.0,65.7481,65.7481,65.65,65.6745,9200.0
2013-07-31 13:40:00,80.31,80.38,80.29,80.33,8600.0,65.6582,65.7154,65.6418,65.6745,8600.0
2013-07-31 13:45:00,80.34,80.34,80.29,80.29,2400.0,65.6827,65.6827,65.6418,65.6418,2400.0
2013-07-31 13:50:00,80.3,80.3,80.21,80.21,28800.0,65.65,65.65,65.5764,65.5764,28800.0
2013-07-31 13:55:00,80.21,80.24,80.15,80.15,6800.0,65.5764,65.6009,65.5274,65.5274,6800.0
2013-07-31 14:00:00,80.2,80.45,80.13,80.42,46800.0,65.5682,65.7726,65.511,65.7481,46800.0
2013-07-31 14:05:00,80.37,80.42,80.3,80.36,10400.0,65.7072,65.7481,65.65,65.699,10400.0
2013-07-31 14:10:00,80.36,80.46,80.35,80.35,6400.0,65.699,65.7808,65.6909,65.6909,6400.0
2013-07-31 14:15:00,80.37,80.37,80.09,80.26,12000.0,65.7072,65.7072,65.4783,65.6173,12000.0
2013-07-31 14:20:00,80.25,80.56,80.25,80.43,20000.0,65.6091,65.8626,65.6091,65.7563,20000.0
2013-07-31 14:25:00,80.43,80.52,80.39,80.48,16200.0,65.7563,65.8299,65.7236,65.7972,16200.0
2013-07-31 14:30:00,80.5,80.72,80.49,80.69,7600.0,65.8135,65.9934,65.8053,65.9688,7600.0
2013-07-31 14:35:00,80.68,80.8,80.64,80.7,13400.0,65.9607,66.0588,65.928,65.977,13400.0
2013-07-31 14:40:00,80.72,80.75,80.66,80.69,32600.0,65.9934,66.0179,65.9443,65.9688,32600.0
2013-07-31 14:45:00,80.73,80.75,80.69,80.75,8200.0,66.0015,66.0179,65.9688,66.0179,8200.0
2013-07-31 14:50:00,80.73,80.76,80.69,80.75,29400.0,66.0015,66.0261,65.9688,66.0179,29400.0
2013-07-31 14:55:00,80.73,80.73,80.71,80.72,3400.0,66.0015,66.0015,65.9852,65.9934,3400.0
2013-07-31 15:00:00,80.72,80.75,80.56,80.6,11400.0,65.9934,66.0179,65.8626,65.8953,11400.0
2013-07-31 15:05:00,80.6,80.67,80.51,80.51,12200.0,65.8953,65.9525,65.8217,65.8217,12200.0
2013-07-31 15:10:00,80.53,80.56,80.39,80.46,13800.0,65.838,65.8626,65.7236,65.7808,13800.0
2013-07-31 15:15:00,80.48,80.48,80.34,80.35,12000.0,65.7972,65.7972,65.6827,65.6909,12000.0
2013-07-31 15:20:00,80.36,80.52,80.33,80.4,17800.0,65.699,65.8299,65.6745,65.7318,17800.0
2013-07-31 15:25:00,80.39,80.56,80.39,80.53,15600.0,65.7236,65.8626,65.7236,65.838,15600.0
2013-07-31 15:30:00,80.55,80.55,80.28,80.36,22200.0,65.8544,65.8544,65.6336,65.699,22200.0
2013-07-31 15:35:00,80.37,80.47,80.37,80.45,31400.0,65.7072,65.789,65.7072,65.7726,31400.0
2013-07-31 15:40:00,80.46,80.49,80.34,80.42,47400.0,65.7808,65.8053,65.6827,65.7481,47400.0
2013-07-31 15:45:00,80.42,80.43,80.23,80.26,42000.0,65.7481,65.7563,65.5928,65.6173,42000.0
2013-07-31 15:50:00,80.23,80.35,80.11,80.11,34600.0,65.5928,65.6909,65.4947,65.4947,34600.0
2013-07-31 15:55:00,80.09,80.29,80.06,80.24,95200.0,65.4783,65.6418,65.4538,65.6009,95200.0
2013-08-01 09:30:00,78.13,82.82,78.13,79.34,6800.0,63.8759,67.7102,63.8759,64.8651,6800.0
2013-08-01 09:35:00,81.16,81.88,78.89,81.28,75400.0,66.3531,66.9417,64.4972,66.4512,75400.0
2013-08-01 09:40:00,81.27,81.38,80.79,80.88,11400.0,66.443,66.533,66.0506,66.1242,11400.0
2013-08-01 09:45:00,80.89,80.95,80.67,80.73,15400.0,66.1324,66.1814,65.9525,66.0015,15400.0
2013-08-01 09:50:00,80.75,81.1,80.67,80.67,61200.0,66.0179,66.304,65.9525,65.9525,61200.0
2013-08-01 09:55:00,80.65,80.98,80.65,80.8,12600.0,65.9361,66.2059,65.9361,66.0588,12600.0
2013-08-01 10:00:00,80.8,80.99,80.8,80.92,6000.0,66.0588,66.2141,66.0588,66.1569,6000.0
2013-08-01 10:05:00,81.0,81.05,80.88,80.88,10600.0,66.2223,66.2632,66.1242,66.1242,10600.0
2013-08-01 10:10:00,80.9,80.94,80.83,80.88,16800.0,66.1405,66.1732,66.0833,66.1242,16800.0
2013-08-01 10:15:00,80.88,80.97,80.71,80.72,35000.0,66.1242,66.1978,65.9852,65.9934,35000.0
2013-08-01 10:20:00,80.78,81.05,80.76,81.0,9600.0,66.0424,66.2632,66.0261,66.2223,9600.0
2013-08-01 10:25:00,81.0,81.0,80.92,80.92,15600.0,66.2223,66.2223,66.1569,66.1569,15600.0
2013-08-01 10:30:00,80.92,80.94,80.86,80.89,14200.0,66.1569,66.1732,66.1078,66.1324,14200.0
2013-08-01 10:35:00,80.9,81.11,80.89,80.99,12800.0,66.1405,66.3122,66.1324,66.2141,12800.0
2013-08-01 10:40:00,81.0,81.24,81.0,81.24,4600.0,66.2223,66.4185,66.2223,66.4185,4600.0
2013-08-01 10:45:00,81.25,81.28,81.22,81.22,7000.0,66.4267,66.4512,66.4022,66.4022,7000.0
2013-08-01 10:50:00,81.22,81.22,81.11,81.22,6200.0,66.4022,66.4022,66.3122,66.4022,6200.0
2013-08-01 10:55:00,81.22,81.27,81.17,81.24,5600.0,66.4022,66.443,66.3613,66.4185,5600.0
2013-08-01 11:00:00,81.26,81.3,81.24,81.28,5000.0,66.4349,66.4676,66.4185,66.4512,5000.0
2013-08-01 11:05:00,81.27,81.36,81.24,81.33,4200.0,66.443,66.5166,66.4185,66.4921,4200.0
2013-08-01 11:10:00,81.33,81.33,81.21,81.21,5200.0,66.4921,66.4921,66.394,66.394,5200.0
2013-08-01 11:15:00,81.22,81.32,81.22,81.24,4400.0,66.4022,66.4839,66.4022,66.4185,4400.0
2013-08-01 11:20:00,81.31,81.41,81.28,81.37,8000.0,66.4757,66.5575,66.4512,66.5248,8000.0
2013-08-01 11:25:00,81.35,81.38,81.25,81.25,5200.0,66.5084,66.533,66.4267,66.4267,5200.0
2013-08-01 11:30:00,81.23,81.25,81.2,81.25,7600.0,66.4103,66.4267,66.3858,66.4267,7600.0
2013-08-01 11:35:00,81.25,81.31,81.25,81.31,4000.0,66.4267,66.4757,66.4267,66.4757,4000.0
2013-08-01 11:40:00,81.31,81.33,81.26,81.28,5400.0,66.4757,66.4921,66.4349,66.4512,5400.0
2013-08-01 11:45:00,81.25,81.31,81.22,81.29,8000.0,66.4267,66.4757,66.4022,66.4594,8000.0
2013-08-01 11:50:00,81.29,81.29,81.13,81.17,8800.0,66.4594,66.4594,66.3286,66.3613,8800.0
2013-08-01 11:55:00,81.2,81.29,81.18,81.18,2600.0,66.3858,66.4594,66.3694,66.3694,2600.0
2013-08-01 12:00:00,81.25,81.31,81.25,81.27,3200.0,66.4267,66.4757,66.4267,66.443,3200.0
2013-08-01 12:05:00,81.26,81.29,81.23,81.23,2200.0,66.4349,66.4594,66.4103,66.4103,2200.0
2013-08-01 12:10:00,81.31,81.42,81.3,81.41,4200.0,66.4757,66.5657,66.4676,66.5575,4200.0
2013-08-01 12:15:00,81.39,81.52,81.39,81.48,14600.0,66.5411,66.6474,66.5411,66.6147,14600.0
2013-08-01 12:20:00,81.46,81.5,81.39,81.45,11000.0,66.5984,66.6311,66.5411,66.5902,11000.0
2013-08-01 12:25:00,81.44,81.44,81.41,81.44,2400.0,66.582,66.582,66.5575,66.582,2400.0
2013-08-01 12:30:00,81.44,81.51,81.36,81.4,5600.0,66.582,66.6392,66.5166,66.5493,5600.0
2013-08-01 12:35:00,81.39,81.43,81.38,81.38,3800.0,66.5411,66.5738,66.533,66.533,3800.0
2013-08-01 12:40:00,81.41,81.43,81.41,81.43,1800.0,66.5575,66.5738,66.5575,66.5738,1800.0
2013-08-01 12:45:00,81.41,81.41,81.33,81.36,4200.0,66.5575,66.5575,66.4921,66.5166,4200.0
2013-08-01 12:50:00,81.38,81.41,81.37,81.38,2800.0,66.533,66.5575,66.5248,66.533,2800.0
2013-08-01 12:55:00,81.41,81.46,81.37,81.37,7200.0,66.5575,66.5984,66.5248,66.5248,7200.0
2013-08-01 13:00:00,81.36,81.42,81.36,81.39,3600.0,66.5166,66.5657,66.5166,66.5411,3600.0
2013-08-01 13:05:00,81.35,81.36,81.29,81.29,3200.0,66.5084,66.5166,66.4594,66.4594,3200.0
2013-08-01 13:10:00,81.3,81.35,81.3,81.32,2800.0,66.4676,66.5084,66.4676,66.4839,2800.0
2013-08-01 13:15:00,81.3,81.33,81.29,81.3,2400.0,66.4676,66.4921,66.4594,66.4676,2400.0
2013-08-01 13:20:00,81.32,81.33,81.26,81.26,4600.0,66.4839,66.4921,66.4349,66.4349,4600.0
2013-08-01 13:25:00,81.25,81.25,81.19,81.2,3400.0,66.4267,66.4267,66.3776,66.3858,3400.0
2013-08-01 13:30:00,81.21,81.26,81.21,81.23,5200.0,66.394,66.4349,66.394,66.4103,5200.0
2013-08-01 13:35:00,81.21,81.23,81.21,81.23,1200.0,66.394,66.4103,66.394,66.4103,1200.0
2013-08-01 13:40:00,81.36,81.41,81.36,81.38,5600.0,66.5166,66.5575,66.5166,66.533,5600.0
2013-08-01 13:45:00,81.33,81.39,81.33,81.37,3400.0,66.4921,66.5411,66.4921,66.5248,3400.0
2013-08-01 13:50:00,81.39,81.39,81.26,81.26,13600.0,66.5411,66.5411,66.4349,66.4349,13600.0
2013-08-01 13:55:00,81.27,81.35,81.27,81.33,5600.0,66.443,66.5084,66.443,66.4921,5600.0
2013-08-01 14:00:00,81.3,81.37,81.3,81.36,7400.0,66.4676,66.5248,66.4676,66.5166,7400.0
2013-08-01 14:05:00,81.36,81.39,81.36,81.39,5600.0,66.5166,66.5411,66.5166,66.5411,5600.0
2013-08-01 14:10:00,81.46,81.48,81.42,81.42,10200.0,66.5984,66.6147,66.5657,66.5657,10200.0
2013-08-01 14:15:00,81.39,81.41,81.3,81.33,4200.0,66.5411,66.5575,66.4676,66.4921,4200.0
2013-08-01 14:20:00,81.41,81.45,81.41,81.42,10600.0,66.5575,66.5902,66.5575,66.5657,10600.0
2013-08-01 14:25:00,81.49,81.49,81.41,81.45,3600.0,66.6229,66.6229,66.5575,66.5902,3600.0
2013-08-01 14:30:00,81.45,81.5,81.42,81.42,7200.0,66.5902,66.6311,66.5657,66.5657,7200.0
2013-08-01 14:35:00,81.42,81.42,81.36,81.39,8600.0,66.5657,66.5657,66.5166,66.5411,8600.0
2013-08-01 14:40:00,81.41,81.47,81.41,81.42,10600.0,66.5575,66.6065,66.5575,66.5657,10600.0
2013-08-01 14:45:00,81.44,81.49,81.36,81.37,22000.0,66.582,66.6229,66.5166,66.5248,22000.0
2013-08-01 14:50:00,81.36,81.48,81.33,81.44,11200.0,66.5166,66.6147,66.4921,66.582,11200.0
2013-08-01 14:55:00,81.41,81.41,81.28,81.34,18800.0,66.5575,66.5575,66.4512,66.5003,18800.0
2013-08-01 15:00:00,81.35,81.46,81.35,81.46,10400.0,66.5084,66.5984,66.5084,66.5984,10400.0
2013-08-01 15:05:00,81.47,81.51,81.45,81.5,17600.0,66.6065,66.6392,66.5902,66.6311,17600.0
2013-08-01 15:10:00,81.48,81.5,81.45,81.46,11200.0,66.6147,66.6311,66.5902,66.5984,11200.0
2013-08-01 15:15:00,81.47,81.51,81.36,81.36,7800.0,66.6065,66.6392,66.5166,66.5166,7800.0
2013-08-01 15:20:00,81.36,81.36,81.28,81.28,11000.0,66.5166,66.5166,66.4512,66.4512,11000.0
2013-08-01 15:25:00,81.28,81.34,81.28,81.33,21200.0,66.4512,66.5003,66.4512,66.4921,21200.0
2013-08-01 15:30:00,81.36,81.41,81.28,81.41,21400.0,66.5166,66.5575,66.4512,66.5575,21400.0
2013-08-01 15:35:00,81.41,81.53,81.41,81.51,18400.0,66.5575,66.6556,66.5575,66.6392,18400.0
2013-08-01 15:40:00,81.52,81.54,81.47,81.47,18400.0,66.6474,66.6638,66.6065,66.6065,18400.0
2013-08-01 15:45:00,81.5,81.52,81.42,81.49,22400.0,66.6311,66.6474,66.5657,66.6229,22400.0
2013-08-01 15:50:00,81.5,81.52,81.36,81.39,36200.0,66.6311,66.6474,66.5166,66.5411,36200.0
2013-08-01 15:55:00,81.38,81.48,81.36,81.36,55800.0,66.533,66.6147,66.5166,66.5166,55800.0
2013-08-02 09:30:00,81.25,81.44,80.23,81.31,25400.0,66.4267,66.582,65.5928,66.4757,25400.0
2013-08-02 09:35:00,81.37,81.44,80.97,81.1,17200.0,66.5248,66.582,66.1978,66.304,17200.0
2013-08-02 09:40:00,81.17,81.2,80.97,81.2,12400.0,66.3613,66.3858,66.1978,66.3858,12400.0
2013-08-02 09:45:00,81.14,81.41,81.05,81.31,7200.0,66.3367,66.5575,66.2632,66.4757,7200.0
2013-08-02 09:50:00,81.32,81.64,81.32,81.56,7600.0,66.4839,66.7455,66.4839,66.6801,7600.0
2013-08-02 09:55:00,81.56,81.72,81.5,81.56,13600.0,66.6801,66.8109,66.6311,66.6801,13600.0
2013-08-02 10:00:00,81.55,81.57,81.33,81.43,5800.0,66.6719,66.6883,66.4921,66.5738,5800.0
2013-08-02 10:05:00,81.51,81.52,81.44,81.46,9400.0,66.6392,66.6474,66.582,66.5984,9400.0
2013-08-02 10:10:00,81.41,81.49,81.39,81.49,1600.0,66.5575,66.6229,66.5411,66.6229,1600.0
2013-08-02 10:15:00,81.54,81.7,81.53,81.61,7600.0,66.6638,66.7946,66.6556,66.721,7600.0
2013-08-02 10:20:00,81.58,81.61,81.42,81.47,6600.0,66.6965,66.721,66.5657,66.6065,6600.0
2013-08-02 10:25:00,81.39,81.47,81.36,81.46,7800.0,66.5411,66.6065,66.5166,66.5984,7800.0
2013-08-02 10:30:00,81.42,81.45,81.27,81.41,28800.0,66.5657,66.5902,66.443,66.5575,28800.0
2013-08-02 10:35:00,81.44,81.72,81.36,81.72,30800.0,66.582,66.8109,66.5166,66.8109,30800.0
2013-08-02 10:40:00,81.69,81.69,81.61,81.67,14600.0,66.7864,66.7864,66.721,66.7701,14600.0
2013-08-02 10:45:00,81.64,81.75,81.64,81.67,10400.0,66.7455,66.8355,66.7455,66.7701,10400.0
2013-08-02 10:50:00,81.71,81.77,81.61,81.67,10000.0,66.8028,66.8518,66.721,66.7701,10000.0
2013-08-02 10:55:00,81.69,81.69,81.59,81.61,2800.0,66.7864,66.7864,66.7046,66.721,2800.0
2013-08-02 11:00:00,81.61,81.61,81.5,81.5,6600.0,66.721,66.721,66.6311,66.6311,6600.0
2013-08-02 11:05:00,81.53,81.53,81.43,81.45,4400.0,66.6556,66.6556,66.5738,66.5902,4400.0
2013-08-02 11:10:00,81.45,81.49,81.42,81.42,4800.0,66.5902,66.6229,66.5657,66.5657,4800.0
2013-08-02 11:15:00,81.4,81.49,81.38,81.47,7000.0,66.5493,66.6229,66.533,66.6065,7000.0
2013-08-02 11:20:00,81.45,81.51,81.41,81.47,23600.0,66.5902,66.6392,66.5575,66.6065,23600.0
2013-08-02 11:25:00,81.46,81.53,81.41,81.45,33600.0,66.5984,66.6556,66.5575,66.5902,33600.0
2013-08-02 11:30:00,81.47,81.51,81.41,81.41,7800.0,66.6065,66.6392,66.5575,66.5575,7800.0
2013-08-02 11:35:00,81.39,81.5,81.39,81.45,12800.0,66.5411,66.6311,66.5411,66.5902,12800.0
2013-08-02 11:40:00,81.47,81.55,81.46,81.49,13400.0,66.6065,66.6719,66.5984,66.6229,13400.0
2013-08-02 11:45:00,81.47,81.48,81.42,81.48,3800.0,66.6065,66.6147,66.5657,66.6147,3800.0
2013-08-02 11:50:00,81.52,81.63,81.48,81.63,7000.0,66.6474,66.7373,66.6147,66.7373,7000.0
2013-08-02 11:55:00,81.61,81.66,81.59,81.59,8400.0,66.721,66.7619,66.7046,66.7046,8400.0
2013-08-02 12:00:00,81.61,81.66,81.58,81.63,5400.0,66.721,66.7619,66.6965,66.7373,5400.0
2013-08-02 12:05:00,81.63,81.64,81.5,81.57,5400.0,66.7373,66.7455,66.6311,66.6883,5400.0
2013-08-02 12:10:00,81.61,81.63,81.49,81.49,2800.0,66.721,66.7373,66.6229,66.6229,2800.0
2013-08-02 12:15:00,81.52,81.55,81.47,81.47,5000.0,66.6474,66.6719,66.6065,66.6065,5000.0
2013-08-02 12:20:00,81.48,81.53,81.48,81.5,2400.0,66.6147,66.6556,66.6147,66.6311,2400.0
2013-08-02 12:25:00,81.51,81.51,81.44,81.44,3200.0,66.6392,66.6392,66.582,66.582,3200.0
2013-08-02 12:30:00,81.46,81.48,81.41,81.48,3800.0,66.5984,66.6147,66.5575,66.6147,3800.0
2013-08-02 12:35:00,81.55,81.56,81.48,81.5,6200.0,66.6719,66.6801,66.6147,66.6311,6200.0
2013-08-02 12:40:00,81.49,81.53,81.42,81.45,9800.0,66.6229,66.6556,66.5657,66.5902,9800.0
2013-08-02 12:45:00,81.46,81.52,81.4,81.45,6200.0,66.5984,66.6474,66.5493,66.5902,6200.0
2013-08-02 12:50:00,81.42,81.45,81.38,81.4,2600.0,66.5657,66.5902,66.533,66.5493,2600.0
2013-08-02 12:55:00,81.4,81.4,81.32,81.35,4600.0,66.5493,66.5493,66.4839,66.5084,4600.0
2013-08-02 13:00:00,81.35,81.35,81.23,81.23,5400.0,66.5084,66.5084,66.4103,66.4103,5400.0
2013-08-02 13:05:00,81.23,81.31,81.21,81.27,4800.0,66.4103,66.4757,66.394,66.443,4800.0
2013-08-02 13:10:00,81.28,81.36,81.26,81.35,4400.0,66.4512,66.5166,66.4349,66.5084,4400.0
2013-08-02 13:15:00,81.35,81.39,81.33,81.36,12200.0,66.5084,66.5411,66.4921,66.5166,12200.0
2013-08-02 13:20:00,81.37,81.39,81.31,81.32,9200.0,66.5248,66.5411,66.4757,66.4839,9200.0
2013-08-02 13:25:00,81.35,81.37,81.25,81.25,9000.0,66.5084,66.5248,66.4267,66.4267,9000.0
2013-08-02 13:30:00,81.25,81.37,81.18,81.37,11000.0,66.4267,66.5248,66.3694,66.5248,11000.0
2013-08-02 13:35:00,81.33,81.36,81.2,81.26,18400.0,66.4921,66.5166,66.3858,66.4349,18400.0
2013-08-02 13:40:00,81.21,81.27,81.21,81.24,7800.0,66.394,66.443,66.394,66.4185,7800.0
2013-08-02 13:45:00,81.25,81.26,81.22,81.26,8600.0,66.4267,66.4349,66.4022,66.4349,8600.0
2013-08-02 13:50:00,81.26,81.33,81.25,81.33,3800.0,66.4349,66.4921,66.4267,66.4921,3800.0
2013-08-02 13:55:00,81.33,81.35,81.21,81.25,4200.0,66.4921,66.5084,66.394,66.4267,4200.0
2013-08-02 14:00:00,81.22,81.22,81.14,81.15,6600.0,66.4022,66.4022,66.3367,66.3449,6600.0
2013-08-02 14:05:00,81.17,81.31,81.17,81.31,8800.0,66.3613,66.4757,66.3613,66.4757,8800.0
2013-08-02 14:10:00,81.31,81.33,81.24,81.3,5000.0,66.4757,66.4921,66.4185,66.4676,5000.0
2013-08-02 14:15:00,81.31,81.32,81.22,81.22,9000.0,66.4757,66.4839,66.4022,66.4022,9000.0
2013-08-02 14:20:00,81.2,81.2,81.06,81.08,6000.0,66.3858,66.3858,66.2713,66.2877,6000.0
2013-08-02 14:25:00,81.1,81.11,81.02,81.03,10200.0,66.304,66.3122,66.2386,66.2468,10200.0
2013-08-02 14:30:00,81.02,81.03,81.0,81.02,6600.0,66.2386,66.2468,66.2223,66.2386,6600.0
2013-08-02 14:35:00,81.02,81.16,80.98,81.1,16600.0,66.2386,66.3531,66.2059,66.304,16600.0
2013-08-02 14:40:00,81.1,81.14,81.07,81.1,3200.0,66.304,66.3367,66.2795,66.304,3200.0
2013-08-02 14:45:00,81.14,81.18,81.11,81.11,6200.0,66.3367,66.3694,66.3122,66.3122,6200.0
2013-08-02 14:50:00,81.12,81.12,80.99,81.0,10400.0,66.3204,66.3204,66.2141,66.2223,10400.0
2013-08-02 14:55:00,81.03,81.14,81.01,81.07,13400.0,66.2468,66.3367,66.2305,66.2795,13400.0
2013-08-02 15:00:00,81.1,81.1,81.04,81.08,8400.0,66.304,66.304,66.255,66.2877,8400.0
2013-08-02 15:05:00,81.08,81.11,81.06,81.08,8000.0,66.2877,66.3122,66.2713,66.2877,8000.0
2013-08-02 15:10:00,81.1,81.14,81.07,81.07,12200.0,66.304,66.3367,66.2795,66.2795,12200.0
2013-08-02 15:15:00,81.08,81.17,81.07,81.14,16200.0,66.2877,66.3613,66.2795,66.3367,16200.0
2013-08-02 15:20:00,81.14,81.14,81.07,81.08,7200.0,66.3367,66.3367,66.2795,66.2877,7200.0
2013-08-02 15:25:00,81.1,81.18,81.1,81.17,8200.0,66.304,66.3694,66.304,66.3613,8200.0
2013-08-02 15:30:00,81.14,81.18,81.08,81.18,11800.0,66.3367,66.3694,66.2877,66.3694,11800.0
2013-08-02 15:35:00,81.17,81.2,81.07,81.17,10000.0,66.3613,66.3858,66.2795,66.3613,10000.0
2013-08-02 15:40:00,81.16,81.19,81.13,81.18,11800.0,66.3531,66.3776,66.3286,66.3694,11800.0
2013-08-02 15:45:00,81.2,81.35,81.17,81.34,40000.0,66.3858,66.5084,66.3613,66.5003,40000.0
2013-08-02 15:50:00,81.33,81.35,81.23,81.25,43200.0,66.4921,66.5084,66.4103,66.4267,43200.0
2013-08-02 15:55:00,81.26,81.28,81.14,81.19,83200.0,66.4349,66.4512,66.3367,66.3776,83200.0
2013-08-05 09:30:00,80.81,81.03,80.81,81.01,24000.0,66.067,66.2468,66.067,66.2305,24000.0
2013-08-05 09:35:00,80.95,81.0,80.72,80.81,9000.0,66.1814,66.2223,65.9934,66.067,9000.0
2013-08-05 09:40:00,80.76,80.81,80.61,80.61,6200.0,66.0261,66.067,65.9034,65.9034,6200.0
2013-08-05 09:45:00,80.6,80.72,80.41,80.42,41600.0,65.8953,65.9934,65.7399,65.7481,41600.0
2013-08-05 09:50:00,80.45,80.61,80.34,80.58,10400.0,65.7726,65.9034,65.6827,65.8789,10400.0
2013-08-05 09:55:00,80.63,80.67,80.37,80.4,89000.0,65.9198,65.9525,65.7072,65.7318,89000.0
2013-08-05 10:00:00,80.47,80.57,80.42,80.51,19600.0,65.789,65.8707,65.7481,65.8217,19600.0
2013-08-05 10:05:00,80.53,80.66,80.51,80.58,24600.0,65.838,65.9443,65.8217,65.8789,24600.0
2013-08-05 10:10:00,80.61,80.7,80.6,80.7,3000.0,65.9034,65.977,65.8953,65.977,3000.0
2013-08-05 10:15:00,80.71,80.72,80.58,80.69,8800.0,65.9852,65.9934,65.8789,65.9688,8800.0
2013-08-05 10:20:00,80.67,80.69,80.65,80.68,3200.0,65.9525,65.9688,65.9361,65.9607,3200.0
2013-08-05 10:25:00,80.72,80.79,80.62,80.64,46200.0,65.9934,66.0506,65.9116,65.928,46200.0
2013-08-05 10:30:00,80.64,80.74,80.57,80.66,37800.0,65.928,66.0097,65.8707,65.9443,37800.0
2013-08-05 10:35:00,80.67,80.67,80.53,80.58,21000.0,65.9525,65.9525,65.838,65.8789,21000.0
2013-08-05 10:40:00,80.59,80.69,80.55,80.69,15200.0,65.8871,65.9688,65.8544,65.9688,15200.0
2013-08-05 10:45:00,80.77,80.77,80.61,80.66,18800.0,66.0342,66.0342,65.9034,65.9443,18800.0
2013-08-05 10:50:00,80.67,80.67,80.57,80.64,27000.0,65.9525,65.9525,65.8707,65.928,27000.0
2013-08-05 10:55:00,80.69,80.87,80.63,80.81,24800.0,65.9688,66.116,65.9198,66.067,24800.0
2013-08-05 11:00:00,80.83,80.95,80.81,80.95,7200.0,66.0833,66.1814,66.067,66.1814,7200.0
2013-08-05 11:05:00,80.93,80.97,80.75,80.77,52000.0,66.1651,66.1978,66.0179,66.0342,52000.0
2013-08-05 11:10:00,80.77,80.88,80.69,80.87,13600.0,66.0342,66.1242,65.9688,66.116,13600.0
2013-08-05 11:15:00,80.89,80.98,80.86,80.94,7200.0,66.1324,66.2059,66.1078,66.1732,7200.0
2013-08-05 11:20:00,80.98,81.06,80.97,81.05,6600.0,66.2059,66.2713,66.1978,66.2632,6600.0
2013-08-05 11:25:00,81.07,81.07,80.93,81.06,7000.0,66.2795,66.2795,66.1651,66.2713,7000.0
2013-08-05 11:30:00,81.02,81.02,80.92,80.97,7000.0,66.2386,66.2386,66.1569,66.1978,7000.0
2013-08-05 11:35:00,80.99,81.08,80.86,81.06,42800.0,66.2141,66.2877,66.1078,66.2713,42800.0
2013-08-05 11:40:00,81.03,81.1,81.0,81.05,6200.0,66.2468,66.304,66.2223,66.2632,6200.0
2013-08-05 11:45:00,81.11,81.11,81.01,81.05,4000.0,66.3122,66.3122,66.2305,66.2632,4000.0
2013-08-05 11:50:00,81.05,81.08,81.01,81.07,21800.0,66.2632,66.2877,66.2305,66.2795,21800.0
2013-08-05 11:55:00,81.06,81.14,81.06,81.07,17800.0,66.2713,66.3367,66.2713,66.2795,17800.0
2013-08-05 12:00:00,81.08,81.16,81.04,81.11,85000.0,66.2877,66.3531,66.255,66.3122,85000.0
2013-08-05 12:05:00,81.13,81.27,81.1,81.27,54000.0,66.3286,66.443,66.304,66.443,54000.0
2013-08-05 12:10:00,81.24,81.26,81.17,81.17,8400.0,66.4185,66.4349,66.3613,66.3613,8400.0
2013-08-05 12:15:00,81.19,81.26,81.19,81.22,4800.0,66.3776,66.4349,66.3776,66.4022,4800.0
2013-08-05 12:20:00,81.22,81.23,81.14,81.14,6800.0,66.4022,66.4103,66.3367,66.3367,6800.0
2013-08-05 12:25:00,81.16,81.16,81.08,81.08,9200.0,66.3531,66.3531,66.2877,66.2877,9200.0
2013-08-05 12:30:00,81.06,81.07,80.96,80.96,8800.0,66.2713,66.2795,66.1896,66.1896,8800.0
2013-08-05 12:35:00,80.98,81.03,80.97,80.97,2800.0,66.2059,66.2468,66.1978,66.1978,2800.0
2013-08-05 12:40:00,80.97,80.97,80.87,80.94,5400.0,66.1978,66.1978,66.116,66.1732,5400.0
2013-08-05 12:45:00,80.93,80.93,80.91,80.92,1800.0,66.1651,66.1651,66.1487,66.1569,1800.0
2013-08-05 12:50:00,80.9,80.94,80.9,80.9,3600.0,66.1405,66.1732,66.1405,66.1405,3600.0
2013-08-05 12:55:00,80.86,80.91,80.86,80.91,4800.0,66.1078,66.1487,66.1078,66.1487,4800.0
2013-08-05 13:00:00,80.88,80.9,80.87,80.9,6600.0,66.1242,66.1405,66.116,66.1405,6600.0
2013-08-05 13:05:00,80.94,80.97,80.87,80.91,6200.0,66.1732,66.1978,66.116,66.1487,6200.0
2013-08-05 13:10:00,80.89,80.89,80.81,80.81,3800.0,66.1324,66.1324,66.067,66.067,3800.0
2013-08-05 13:15:00,80.81,80.84,80.81,80.81,3000.0,66.067,66.0915,66.067,66.067,3000.0
2013-08-05 13:20:00,80.81,80.94,80.77,80.92,6000.0,66.067,66.1732,66.0342,66.1569,6000.0
2013-08-05 13:25:00,80.96,80.97,80.91,80.91,3000.0,66.1896,66.1978,66.1487,66.1487,3000.0
2013-08-05 13:30:00,80.91,80.91,80.83,80.89,3600.0,66.1487,66.1487,66.0833,66.1324,3600.0
2013-08-05 13:35:00,80.91,80.91,80.86,80.86,3800.0,66.1487,66.1487,66.1078,66.1078,3800.0
2013-08-05 13:40:00,80.89,80.91,80.84,80.84,2600.0,66.1324,66.1487,66.0915,66.0915,2600.0
2013-08-05 13:45:00,80.87,80.88,80.82,80.82,5800.0,66.116,66.1242,66.0751,66.0751,5800.0
2013-08-05 13:50:00,80.85,80.86,80.83,80.84,4600.0,66.0997,66.1078,66.0833,66.0915,4600.0
2013-08-05 13:55:00,80.87,80.87,80.77,80.8,5000.0,66.116,66.116,66.0342,66.0588,5000.0
2013-08-05 14:00:00,80.79,80.79,80.73,80.73,3000.0,66.0506,66.0506,66.0015,66.0015,3000.0
2013-08-05 14:05:00,80.78,80.81,80.77,80.8,5800.0,66.0424,66.067,66.0342,66.0588,5800.0
2013-08-05 14:10:00,80.8,80.86,80.79,80.83,8800.0,66.0588,66.1078,66.0506,66.0833,8800.0
2013-08-05 14:15:00,80.81,80.86,80.8,80.8,29800.0,66.067,66.1078,66.0588,66.0588,29800.0
2013-08-05 14:20:00,80.81,80.83,80.78,80.79,25600.0,66.067,66.0833,66.0424,66.0506,25600.0
2013-08-05 14:25:00,80.8,80.83,80.76,80.76,16200.0,66.0588,66.0833,66.0261,66.0261,16200.0
2013-08-05 14:30:00,80.76,80.81,80.74,80.78,12600.0,66.0261,66.067,66.0097,66.0424,12600.0
2013-08-05 14:35:00,80.78,80.85,80.77,80.8,5000.0,66.0424,66.0997,66.0342,66.0588,5000.0
2013-08-05 14:40:00,80.83,80.88,80.82,80.86,3800.0,66.0833,66.1242,66.0751,66.1078,3800.0
2013-08-05 14:45:00,80.88,80.9,80.85,80.9,5800.0,66.1242,66.1405,66.0997,66.1405,5800.0
2013-08-05 14:50:00,80.92,80.92,80.83,80.86,5400.0,66.1569,66.1569,66.0833,66.1078,5400.0
2013-08-05 14:55:00,80.86,80.91,80.86,80.9,5000.0,66.1078,66.1487,66.1078,66.1405,5000.0
2013-08-05 15:00:00,80.92,80.92,80.81,80.85,6800.0,66.1569,66.1569,66.067,66.0997,6800.0
2013-08-05 15:05:00,80.86,80.86,80.81,80.84,7200.0,66.1078,66.1078,66.067,66.0915,7200.0
2013-08-05 15:10:00,80.83,80.88,80.79,80.88,4000.0,66.0833,66.1242,66.0506,66.1242,4000.0
2013-08-05 15:15:00,80.86,80.88,80.82,80.88,4600.0,66.1078,66.1242,66.0751,66.1242,4600.0
2013-08-05 15:20:00,80.93,80.94,80.87,80.89,7000.0,66.1651,66.1732,66.116,66.1324,7000.0
2013-08-05 15:25:00,80.94,80.99,80.92,80.99,4800.0,66.1732,66.2141,66.1569,66.2141,4800.0
2013-08-05 15:30:00,80.99,80.99,80.95,80.95,8000.0,66.2141,66.2141,66.1814,66.1814,8000.0
2013-08-05 15:35:00,80.95,80.99,80.89,80.89,15000.0,66.1814,66.2141,66.1324,66.1324,15000.0
2013-08-05 15:40:00,80.91,80.98,80.9,80.95,8200.0,66.1487,66.2059,66.1405,66.1814,8200.0
2013-08-05 15:45:00,80.97,81.0,80.91,80.92,10400.0,66.1978,66.2223,66.1487,66.1569,10400.0
2013-08-05 15:50:00,80.92,80.94,80.83,80.83,11400.0,66.1569,66.1732,66.0833,66.0833,11400.0
2013-08-05 15:55:00,80.85,80.94,80.82,80.92,49400.0,66.0997,66.1732,66.0751,66.1569,49400.0
2013-08-06 09:30:00,80.79,80.83,80.42,80.57,20400.0,66.0506,66.0833,65.7481,65.8707,20400.0
2013-08-06 09:35:00,80.57,80.62,80.44,80.49,12000.0,65.8707,65.9116,65.7645,65.8053,12000.0
2013-08-06 09:40:00,80.39,80.42,80.29,80.29,5600.0,65.7236,65.7481,65.6418,65.6418,5600.0
2013-08-06 09:45:00,80.25,80.31,80.17,80.17,17200.0,65.6091,65.6582,65.5437,65.5437,17200.0
2013-08-06 09:50:00,80.17,80.21,80.02,80.04,12600.0,65.5437,65.5764,65.4211,65.4374,12600.0
2013-08-06 09:55:00,80.03,80.14,79.85,79.96,42200.0,65.4293,65.5192,65.2821,65.372,42200.0
2013-08-06 10:00:00,79.96,80.15,79.92,80.0,35200.0,65.372,65.5274,65.3393,65.4047,35200.0
2013-08-06 10:05:00,80.0,80.01,79.86,79.89,12000.0,65.4047,65.4129,65.2903,65.3148,12000.0
2013-08-06 10:10:00,79.89,79.9,79.83,79.9,7800.0,65.3148,65.323,65.2657,65.323,7800.0
2013-08-06 10:15:00,79.92,80.13,79.92,80.08,31000.0,65.3393,65.511,65.3393,65.4701,31000.0
2013-08-06 10:20:00,80.09,80.25,80.08,80.23,55000.0,65.4783,65.6091,65.4701,65.5928,55000.0
2013-08-06 10:25:00,80.23,80.28,80.14,80.17,57400.0,65.5928,65.6336,65.5192,65.5437,57400.0
2013-08-06 10:30:00,80.11,80.11,79.77,79.82,31200.0,65.4947,65.4947,65.2167,65.2576,31200.0
2013-08-06 10:35:00,79.79,79.89,79.79,79.88,3200.0,65.233,65.3148,65.233,65.3066,3200.0
2013-08-06 10:40:00,79.88,80.02,79.87,80.02,4400.0,65.3066,65.4211,65.2984,65.4211,4400.0
2013-08-06 10:45:00,80.0,80.17,80.0,80.11,18200.0,65.4047,65.5437,65.4047,65.4947,18200.0
2013-08-06 10:50:00,80.11,80.11,80.06,80.08,6800.0,65.4947,65.4947,65.4538,65.4701,6800.0
2013-08-06 10:55:00,80.08,80.14,80.05,80.05,9400.0,65.4701,65.5192,65.4456,65.4456,9400.0
2013-08-06 11:00:00,80.01,80.11,79.95,80.07,10000.0,65.4129,65.4947,65.3639,65.462,10000.0
2013-08-06 11:05:00,80.08,80.16,80.08,80.1,12400.0,65.4701,65.5355,65.4701,65.4865,12400.0
2013-08-06 11:10:00,80.1,80.24,80.1,80.24,19200.0,65.4865,65.6009,65.4865,65.6009,19200.0
2013-08-06 11:15:00,80.24,80.29,80.22,80.24,21600.0,65.6009,65.6418,65.5846,65.6009,21600.0
2013-08-06 11:20:00,80.24,80.27,80.23,80.25,20000.0,65.6009,65.6255,65.5928,65.6091,20000.0
2013-08-06 11:25:00,80.24,80.32,80.21,80.21,15800.0,65.6009,65.6663,65.5764,65.5764,15800.0
2013-08-06 11:30:00,80.21,80.26,80.17,80.18,7400.0,65.5764,65.6173,65.5437,65.5519,7400.0
2013-08-06 11:35:00,80.17,80.19,80.04,80.04,6400.0,65.5437,65.5601,65.4374,65.4374,6400.0
2013-08-06 11:40:00,80.02,80.06,79.98,80.06,9600.0,65.4211,65.4538,65.3884,65.4538,9600.0
2013-08-06 11:45:00,80.0,80.14,80.0,80.1,10000.0,65.4047,65.5192,65.4047,65.4865,10000.0
2013-08-06 11:50:00,80.09,80.27,80.08,80.26,8400.0,65.4783,65.6255,65.4701,65.6173,8400.0
2013-08-06 11:55:00,80.27,80.31,80.23,80.31,6200.0,65.6255,65.6582,65.5928,65.6582,6200.0
2013-08-06 12:00:00,80.3,80.41,80.28,80.37,16600.0,65.65,65.7399,65.6336,65.7072,16600.0
2013-08-06 12:05:00,80.33,80.33,80.2,80.22,31200.0,65.6745,65.6745,65.5682,65.5846,31200.0
2013-08-06 12:10:00,80.22,80.22,80.0,80.0,6400.0,65.5846,65.5846,65.4047,65.4047,6400.0
2013-08-06 12:15:00,79.99,79.99,79.87,79.89,6400.0,65.3966,65.3966,65.2984,65.3148,6400.0
2013-08-06 12:20:00,79.89,79.92,79.89,79.92,4600.0,65.3148,65.3393,65.3148,65.3393,4600.0
2013-08-06 12:25:00,79.94,79.98,79.92,79.98,5800.0,65.3557,65.3884,65.3393,65.3884,5800.0
2013-08-06 12:30:00,80.01,80.04,79.93,79.95,27600.0,65.4129,65.4374,65.3475,65.3639,27600.0
2013-08-06 12:35:00,79.95,79.95,79.89,79.89,3000.0,65.3639,65.3639,65.3148,65.3148,3000.0
2013-08-06 12:40:00,79.89,80.02,79.89,80.01,6200.0,65.3148,65.4211,65.3148,65.4129,6200.0
2013-08-06 12:45:00,79.98,79.98,79.82,79.95,7600.0,65.3884,65.3884,65.2576,65.3639,7600.0
2013-08-06 12:50:00,79.95,80.0,79.92,80.0,9000.0,65.3639,65.4047,65.3393,65.4047,9000.0
2013-08-06 12:55:00,80.0,80.12,79.97,80.11,9200.0,65.4047,65.5028,65.3802,65.4947,9200.0
2013-08-06 13:00:00,80.14,80.19,80.14,80.19,4800.0,65.5192,65.5601,65.5192,65.5601,4800.0
2013-08-06 13:05:00,80.19,80.26,80.16,80.19,17200.0,65.5601,65.6173,65.5355,65.5601,17200.0
2013-08-06 13:10:00,80.2,80.28,80.2,80.25,10800.0,65.5682,65.6336,65.5682,65.6091,10800.0
2013-08-06 13:15:00,80.25,80.28,80.25,80.27,8000.0,65.6091,65.6336,65.6091,65.6255,8000.0
2013-08-06 13:20:00,80.28,80.38,80.27,80.36,54200.0,65.6336,65.7154,65.6255,65.699,54200.0
2013-08-06 13:25:00,80.36,80.39,80.35,80.38,14200.0,65.699,65.7236,65.6909,65.7154,14200.0
2013-08-06 13:30:00,80.39,80.39,80.32,80.32,2000.0,65.7236,65.7236,65.6663,65.6663,2000.0
2013-08-06 13:35:00,80.24,80.25,80.19,80.19,1000.0,65.6009,65.6091,65.5601,65.5601,1000.0
2013-08-06 13:40:00,80.25,80.31,80.25,80.25,2400.0,65.6091,65.6582,65.6091,65.6091,2400.0
2013-08-06 13:45:00,80.26,80.29,80.21,80.23,9400.0,65.6173,65.6418,65.5764,65.5928,9400.0
2013-08-06 13:50:00,80.23,80.24,80.1,80.14,17600.0,65.5928,65.6009,65.4865,65.5192,17600.0
2013-08-06 13:55:00,80.16,80.2,80.14,80.17,5400.0,65.5355,65.5682,65.5192,65.5437,5400.0
2013-08-06 14:00:00,80.13,80.17,80.11,80.15,12600.0,65.511,65.5437,65.4947,65.5274,12600.0
2013-08-06 14:05:00,80.13,80.14,80.08,80.08,5400.0,65.511,65.5192,65.4701,65.4701,5400.0
2013-08-06 14:10:00,80.1,80.22,80.1,80.19,4600.0,65.4865,65.5846,65.4865,65.5601,4600.0
2013-08-06 14:15:00,80.19,80.19,80.12,80.14,5000.0,65.5601,65.5601,65.5028,65.5192,5000.0
2013-08-06 14:20:00,80.17,80.28,80.16,80.28,3400.0,65.5437,65.6336,65.5355,65.6336,3400.0
2013-08-06 14:25:00,80.3,80.38,80.3,80.36,4400.0,65.65,65.7154,65.65,65.699,4400.0
2013-08-06 14:30:00,80.36,80.46,80.36,80.41,7400.0,65.699,65.7808,65.699,65.7399,7400.0
2013-08-06 14:35:00,80.35,80.35,80.28,80.3,3600.0,65.6909,65.6909,65.6336,65.65,3600.0
2013-08-06 14:40:00,80.32,80.39,80.29,80.38,3200.0,65.6663,65.7236,65.6418,65.7154,3200.0
2013-08-06 14:45:00,80.41,80.42,80.28,80.28,6000.0,65.7399,65.7481,65.6336,65.6336,6000.0
2013-08-06 14:50:00,80.31,80.57,80.31,80.57,5600.0,65.6582,65.8707,65.6582,65.8707,5600.0
2013-08-06 14:55:00,80.56,80.59,80.53,80.59,6400.0,65.8626,65.8871,65.838,65.8871,6400.0
2013-08-06 15:00:00,80.61,80.69,80.58,80.6,10200.0,65.9034,65.9688,65.8789,65.8953,10200.0
2013-08-06 15:05:00,80.58,80.6,80.46,80.5,7200.0,65.8789,65.8953,65.7808,65.8135,7200.0
2013-08-06 15:10:00,80.5,80.63,80.5,80.61,8000.0,65.8135,65.9198,65.8135,65.9034,8000.0
2013-08-06 15:15:00,80.63,80.67,80.48,80.51,13000.0,65.9198,65.9525,65.7972,65.8217,13000.0
2013-08-06 15:20:00,80.53,80.58,80.53,80.56,7800.0,65.838,65.8789,65.838,65.8626,7800.0
2013-08-06 15:25:00,80.57,80.6,80.56,80.6,10400.0,65.8707,65.8953,65.8626,65.8953,10400.0
2013-08-06 15:30:00,80.6,80.62,80.58,80.61,13200.0,65.8953,65.9116,65.8789,65.9034,13200.0
2013-08-06 15:35:00,80.59,80.67,80.56,80.67,19000.0,65.8871,65.9525,65.8626,65.9525,19000.0
2013-08-06 15:40:00,80.67,80.76,80.63,80.75,21400.0,65.9525,66.0261,65.9198,66.0179,21400.0
2013-08-06 15:45:00,80.74,80.76,80.67,80.71,34000.0,66.0097,66.0261,65.9525,65.9852,34000.0
2013-08-06 15:50:00,80.7,80.71,80.56,80.63,30200.0,65.977,65.9852,65.8626,65.9198,30200.0
2013-08-06 15:55:00,80.63,80.72,80.63,80.7,71000.0,65.9198,65.9934,65.9198,65.977,71000.0
2013-08-07 09:30:00,80.47,80.71,80.41,80.58,19600.0,65.789,65.9852,65.7399,65.8789,19600.0
2013-08-07 09:35:00,80.55,80.69,80.5,80.58,24000.0,65.8544,65.9688,65.8135,65.8789,24000.0
2013-08-07 09:40:00,80.6,80.64,80.55,80.63,5000.0,65.8953,65.928,65.8544,65.9198,5000.0
2013-08-07 09:45:00,80.66,80.97,80.66,80.88,9200.0,65.9443,66.1978,65.9443,66.1242,9200.0
2013-08-07 09:50:00,80.86,80.86,80.67,80.72,57200.0,66.1078,66.1078,65.9525,65.9934,57200.0
2013-08-07 09:55:00,80.71,80.8,80.39,80.41,9400.0,65.9852,66.0588,65.7236,65.7399,9400.0
2013-08-07 10:00:00,80.4,80.41,80.12,80.29,17400.0,65.7318,65.7399,65.5028,65.6418,17400.0
2013-08-07 10:05:00,80.39,80.45,80.08,80.12,26600.0,65.7236,65.7726,65.4701,65.5028,26600.0
2013-08-07 10:10:00,80.08,80.21,80.06,80.09,7600.0,65.4701,65.5764,65.4538,65.4783,7600.0
2013-08-07 10:15:00,80.06,80.29,80.05,80.28,7600.0,65.4538,65.6418,65.4456,65.6336,7600.0
2013-08-07 10:20:00,80.3,80.37,80.26,80.37,9600.0,65.65,65.7072,65.6173,65.7072,9600.0
2013-08-07 10:25:00,80.36,80.37,80.29,80.3,3800.0,65.699,65.7072,65.6418,65.65,3800.0
2013-08-07 10:30:00,80.32,80.32,80.18,80.27,14200.0,65.6663,65.6663,65.5519,65.6255,14200.0
2013-08-07 10:35:00,80.28,80.29,80.19,80.23,9000.0,65.6336,65.6418,65.5601,65.5928,9000.0
2013-08-07 10:40:00,80.22,80.27,80.08,80.27,23600.0,65.5846,65.6255,65.4701,65.6255,23600.0
2013-08-07 10:45:00,80.21,80.41,80.21,80.41,7200.0,65.5764,65.7399,65.5764,65.7399,7200.0
2013-08-07 10:50:00,80.46,80.46,80.33,80.33,3400.0,65.7808,65.7808,65.6745,65.6745,3400.0
2013-08-07 10:55:00,80.33,80.35,80.22,80.35,10600.0,65.6745,65.6909,65.5846,65.6909,10600.0
2013-08-07 11:00:00,80.35,80.51,80.35,80.49,21400.0,65.6909,65.8217,65.6909,65.8053,21400.0
2013-08-07 11:05:00,80.49,80.58,80.48,80.48,6600.0,65.8053,65.8789,65.7972,65.7972,6600.0
2013-08-07 11:10:00,80.49,80.66,80.49,80.63,19200.0,65.8053,65.9443,65.8053,65.9198,19200.0
2013-08-07 11:15:00,80.66,80.68,80.61,80.66,5200.0,65.9443,65.9607,65.9034,65.9443,5200.0
2013-08-07 11:20:00,80.67,80.73,80.61,80.71,9800.0,65.9525,66.0015,65.9034,65.9852,9800.0
2013-08-07 11:25:00,80.7,80.74,80.51,80.51,8200.0,65.977,66.0097,65.8217,65.8217,8200.0
2013-08-07 11:30:00,80.47,80.49,80.39,80.42,5000.0,65.789,65.8053,65.7236,65.7481,5000.0
2013-08-07 11:35:00,80.42,80.48,80.39,80.42,13800.0,65.7481,65.7972,65.7236,65.7481,13800.0
2013-08-07 11:40:00,80.44,80.46,80.29,80.36,28200.0,65.7645,65.7808,65.6418,65.699,28200.0
2013-08-07 11:45:00,80.36,80.46,80.33,80.46,5000.0,65.699,65.7808,65.6745,65.7808,5000.0
2013-08-07 11:50:00,80.46,80.61,80.46,80.61,13600.0,65.7808,65.9034,65.7808,65.9034,13600.0
2013-08-07 11:55:00,80.61,80.61,80.45,80.45,6800.0,65.9034,65.9034,65.7726,65.7726,6800.0
2013-08-07 12:00:00,80.49,80.5,80.45,80.5,2800.0,65.8053,65.8135,65.7726,65.8135,2800.0
2013-08-07 12:05:00,80.5,80.5,80.41,80.42,5000.0,65.8135,65.8135,65.7399,65.7481,5000.0
2013-08-07 12:10:00,80.42,80.58,80.42,80.53,8200.0,65.7481,65.8789,65.7481,65.838,8200.0
2013-08-07 12:15:00,80.48,80.53,80.48,80.53,1400.0,65.7972,65.838,65.7972,65.838,1400.0
2013-08-07 12:20:00,80.53,80.63,80.53,80.63,5400.0,65.838,65.9198,65.838,65.9198,5400.0
2013-08-07 12:25:00,80.62,80.62,80.57,80.58,3400.0,65.9116,65.9116,65.8707,65.8789,3400.0
2013-08-07 12:30:00,80.57,80.63,80.56,80.63,3000.0,65.8707,65.9198,65.8626,65.9198,3000.0
2013-08-07 12:35:00,80.64,80.69,80.61,80.69,5200.0,65.928,65.9688,65.9034,65.9688,5200.0
2013-08-07 12:40:00,80.7,80.71,80.68,80.71,2400.0,65.977,65.9852,65.9607,65.9852,2400.0
2013-08-07 12:45:00,80.7,80.75,80.7,80.7,5400.0,65.977,66.0179,65.977,65.977,5400.0
2013-08-07 12:50:00,80.69,80.7,80.67,80.7,4000.0,65.9688,65.977,65.9525,65.977,4000.0
2013-08-07 12:55:00,80.72,80.77,80.71,80.73,5800.0,65.9934,66.0342,65.9852,66.0015,5800.0
2013-08-07 13:00:00,80.75,80.76,80.73,80.75,3200.0,66.0179,66.0261,66.0015,66.0179,3200.0
2013-08-07 13:05:00,80.75,80.78,80.71,80.77,8200.0,66.0179,66.0424,65.9852,66.0342,8200.0
2013-08-07 13:10:00,80.77,80.82,80.67,80.67,24600.0,66.0342,66.0751,65.9525,65.9525,24600.0
2013-08-07 13:15:00,80.71,80.83,80.69,80.81,5600.0,65.9852,66.0833,65.9688,66.067,5600.0
2013-08-07 13:20:00,80.83,80.86,80.8,80.8,4400.0,66.0833,66.1078,66.0588,66.0588,4400.0
2013-08-07 13:25:00,80.78,80.86,80.78,80.85,7800.0,66.0424,66.1078,66.0424,66.0997,7800.0
2013-08-07 13:30:00,80.85,80.86,80.8,80.81,2200.0,66.0997,66.1078,66.0588,66.067,2200.0
2013-08-07 13:35:00,80.78,80.81,80.76,80.78,4400.0,66.0424,66.067,66.0261,66.0424,4400.0
2013-08-07 13:40:00,80.76,80.76,80.72,80.73,7200.0,66.0261,66.0261,65.9934,66.0015,7200.0
2013-08-07 13:45:00,80.72,80.72,80.69,80.7,2800.0,65.9934,65.9934,65.9688,65.977,2800.0
2013-08-07 13:50:00,80.68,80.69,80.61,80.64,5000.0,65.9607,65.9688,65.9034,65.928,5000.0
2013-08-07 13:55:00,80.66,80.76,80.66,80.71,7800.0,65.9443,66.0261,65.9443,65.9852,7800.0
2013-08-07 14:00:00,80.72,80.76,80.66,80.76,11200.0,65.9934,66.0261,65.9443,66.0261,11200.0
2013-08-07 14:05:00,80.76,80.81,80.73,80.75,14200.0,66.0261,66.067,66.0015,66.0179,14200.0
2013-08-07 14:10:00,80.76,80.85,80.73,80.82,27400.0,66.0261,66.0997,66.0015,66.0751,27400.0
2013-08-07 14:15:00,80.84,80.88,80.79,80.81,10000.0,66.0915,66.1242,66.0506,66.067,10000.0
2013-08-07 14:20:00,80.79,80.81,80.71,80.74,29200.0,66.0506,66.067,65.9852,66.0097,29200.0
2013-08-07 14:25:00,80.78,80.81,80.75,80.79,5400.0,66.0424,66.067,66.0179,66.0506,5400.0
2013-08-07 14:30:00,80.79,80.85,80.78,80.81,23000.0,66.0506,66.0997,66.0424,66.067,23000.0
2013-08-07 14:35:00,80.81,80.83,80.79,80.81,9000.0,66.067,66.0833,66.0506,66.067,9000.0
2013-08-07 14:40:00,80.81,80.82,80.76,80.76,8200.0,66.067,66.0751,66.0261,66.0261,8200.0
2013-08-07 14:45:00,80.71,80.77,80.69,80.71,5000.0,65.9852,66.0342,65.9688,65.9852,5000.0
2013-08-07 14:50:00,80.72,80.72,80.64,80.68,5200.0,65.9934,65.9934,65.928,65.9607,5200.0
2013-08-07 14:55:00,80.77,80.82,80.72,80.72,5600.0,66.0342,66.0751,65.9934,65.9934,5600.0
2013-08-07 15:00:00,80.74,80.8,80.72,80.78,5000.0,66.0097,66.0588,65.9934,66.0424,5000.0
2013-08-07 15:05:00,80.78,80.83,80.73,80.82,10800.0,66.0424,66.0833,66.0015,66.0751,10800.0
2013-08-07 15:10:00,80.82,80.93,80.82,80.91,11800.0,66.0751,66.1651,66.0751,66.1487,11800.0
2013-08-07 15:15:00,80.91,80.91,80.86,80.89,9000.0,66.1487,66.1487,66.1078,66.1324,9000.0
2013-08-07 15:20:00,80.89,80.91,80.8,80.8,15000.0,66.1324,66.1487,66.0588,66.0588,15000.0
2013-08-07 15:25:00,80.79,80.83,80.74,80.82,16000.0,66.0506,66.0833,66.0097,66.0751,16000.0
2013-08-07 15:30:00,80.8,80.83,80.73,80.73,15000.0,66.0588,66.0833,66.0015,66.0015,15000.0
2013-08-07 15:35:00,80.73,80.74,80.66,80.73,47800.0,66.0015,66.0097,65.9443,66.0015,47800.0
2013-08-07 15:40:00,80.73,80.73,80.7,80.71,14600.0,66.0015,66.0015,65.977,65.9852,14600.0
2013-08-07 15:45:00,80.7,80.71,80.58,80.58,33200.0,65.977,65.9852,65.8789,65.8789,33200.0
2013-08-07 15:50:00,80.59,80.66,80.51,80.56,34000.0,65.8871,65.9443,65.8217,65.8626,34000.0
2013-08-07 15:55:00,80.55,80.63,80.48,80.57,41600.0,65.8544,65.9198,65.7972,65.8707,41600.0
2013-08-08 09:30:00,81.02,81.36,81.02,81.28,14000.0,66.4883,66.7673,66.4883,66.7017,14000.0
2013-08-08 09:35:00,81.27,81.31,80.85,81.02,11800.0,66.6935,66.7263,66.3488,66.4883,11800.0
2013-08-08 09:40:00,80.94,80.96,80.89,80.92,3400.0,66.4227,66.4391,66.3816,66.4063,3400.0
2013-08-08 09:45:00,80.92,80.96,80.75,80.75,63600.0,66.4063,66.4391,66.2667,66.2667,63600.0
2013-08-08 09:50:00,80.85,80.86,80.73,80.82,5600.0,66.3488,66.357,66.2503,66.3242,5600.0
2013-08-08 09:55:00,80.79,80.8,80.63,80.8,11400.0,66.2996,66.3078,66.1683,66.3078,11400.0
2013-08-08 10:00:00,80.79,80.81,80.61,80.69,10200.0,66.2996,66.316,66.1519,66.2175,10200.0
2013-08-08 10:05:00,80.7,80.7,80.52,80.57,9600.0,66.2257,66.2257,66.078,66.119,9600.0
2013-08-08 10:10:00,80.55,80.55,80.35,80.35,5600.0,66.1026,66.1026,65.9385,65.9385,5600.0
2013-08-08 10:15:00,80.36,80.47,80.33,80.44,6800.0,65.9467,66.037,65.9221,66.0123,6800.0
2013-08-08 10:20:00,80.44,80.48,80.41,80.41,14000.0,66.0123,66.0452,65.9877,65.9877,14000.0
2013-08-08 10:25:00,80.45,80.64,80.45,80.64,5600.0,66.0206,66.1765,66.0206,66.1765,5600.0
2013-08-08 10:30:00,80.64,80.64,80.47,80.49,11000.0,66.1765,66.1765,66.037,66.0534,11000.0
2013-08-08 10:35:00,80.49,80.58,80.45,80.53,7200.0,66.0534,66.1272,66.0206,66.0862,7200.0
2013-08-08 10:40:00,80.52,80.52,80.27,80.27,11000.0,66.078,66.078,65.8728,65.8728,11000.0
2013-08-08 10:45:00,80.27,80.39,80.2,80.39,11600.0,65.8728,65.9713,65.8154,65.9713,11600.0
2013-08-08 10:50:00,80.39,80.41,80.38,80.41,5600.0,65.9713,65.9877,65.9631,65.9877,5600.0
2013-08-08 10:55:00,80.42,80.42,80.33,80.33,8600.0,65.9959,65.9959,65.9221,65.9221,8600.0
2013-08-08 11:00:00,80.34,80.36,80.27,80.28,10200.0,65.9303,65.9467,65.8728,65.881,10200.0
2013-08-08 11:05:00,80.3,80.3,80.27,80.27,2800.0,65.8975,65.8975,65.8728,65.8728,2800.0
2013-08-08 11:10:00,80.31,80.33,80.23,80.25,8400.0,65.9057,65.9221,65.84,65.8564,8400.0
2013-08-08 11:15:00,80.25,80.32,80.25,80.25,10200.0,65.8564,65.9139,65.8564,65.8564,10200.0
2013-08-08 11:20:00,80.21,80.32,80.21,80.26,6200.0,65.8236,65.9139,65.8236,65.8646,6200.0
2013-08-08 11:25:00,80.27,80.29,80.24,80.27,5800.0,65.8728,65.8892,65.8482,65.8728,5800.0
2013-08-08 11:30:00,80.29,80.32,80.28,80.32,7200.0,65.8892,65.9139,65.881,65.9139,7200.0
2013-08-08 11:35:00,80.32,80.37,80.32,80.36,11400.0,65.9139,65.9549,65.9139,65.9467,11400.0
2013-08-08 11:40:00,80.36,80.38,80.3,80.3,13200.0,65.9467,65.9631,65.8975,65.8975,13200.0
2013-08-08 11:45:00,80.32,80.39,80.32,80.39,16000.0,65.9139,65.9713,65.9139,65.9713,16000.0
2013-08-08 11:50:00,80.4,80.42,80.36,80.37,11400.0,65.9795,65.9959,65.9467,65.9549,11400.0
2013-08-08 11:55:00,80.39,80.49,80.38,80.41,69800.0,65.9713,66.0534,65.9631,65.9877,69800.0
2013-08-08 12:00:00,80.42,80.5,80.42,80.48,20400.0,65.9959,66.0616,65.9959,66.0452,20400.0
2013-08-08 12:05:00,80.48,80.48,80.44,80.44,9600.0,66.0452,66.0452,66.0123,66.0123,9600.0
2013-08-08 12:10:00,80.42,80.45,80.39,80.45,13200.0,65.9959,66.0206,65.9713,66.0206,13200.0
2013-08-08 12:15:00,80.45,80.55,80.45,80.51,13600.0,66.0206,66.1026,66.0206,66.0698,13600.0
2013-08-08 12:20:00,80.52,80.53,80.42,80.42,49400.0,66.078,66.0862,65.9959,65.9959,49400.0
2013-08-08 12:25:00,80.41,80.54,80.41,80.54,4200.0,65.9877,66.0944,65.9877,66.0944,4200.0
2013-08-08 12:30:00,80.54,80.56,80.44,80.54,14200.0,66.0944,66.1108,66.0123,66.0944,14200.0
2013-08-08 12:35:00,80.53,80.54,80.52,80.53,6600.0,66.0862,66.0944,66.078,66.0862,6600.0
2013-08-08 12:40:00,80.52,80.57,80.51,80.52,17200.0,66.078,66.119,66.0698,66.078,17200.0
2013-08-08 12:45:00,80.53,80.57,80.53,80.57,15200.0,66.0862,66.119,66.0862,66.119,15200.0
2013-08-08 12:50:00,80.57,80.57,80.51,80.57,8000.0,66.119,66.119,66.0698,66.119,8000.0
2013-08-08 12:55:00,80.55,80.56,80.49,80.51,14600.0,66.1026,66.1108,66.0534,66.0698,14600.0
2013-08-08 13:00:00,80.53,80.64,80.53,80.64,20600.0,66.0862,66.1765,66.0862,66.1765,20600.0
2013-08-08 13:05:00,80.66,80.66,80.57,80.57,6200.0,66.1929,66.1929,66.119,66.119,6200.0
2013-08-08 13:10:00,80.57,80.6,80.55,80.58,10400.0,66.119,66.1436,66.1026,66.1272,10400.0
2013-08-08 13:15:00,80.6,80.64,80.56,80.56,11200.0,66.1436,66.1765,66.1108,66.1108,11200.0
2013-08-08 13:20:00,80.56,80.67,80.56,80.67,6000.0,66.1108,66.2011,66.1108,66.2011,6000.0
2013-08-08 13:25:00,80.68,80.76,80.68,80.7,9200.0,66.2093,66.275,66.2093,66.2257,9200.0
2013-08-08 13:30:00,80.71,80.86,80.7,80.72,56600.0,66.2339,66.357,66.2257,66.2421,56600.0
2013-08-08 13:35:00,80.72,80.77,80.7,80.71,9800.0,66.2421,66.2832,66.2257,66.2339,9800.0
2013-08-08 13:40:00,80.7,80.71,80.61,80.63,11400.0,66.2257,66.2339,66.1519,66.1683,11400.0
2013-08-08 13:45:00,80.63,80.67,80.61,80.67,21400.0,66.1683,66.2011,66.1519,66.2011,21400.0
2013-08-08 13:50:00,80.67,80.73,80.63,80.63,137600.0,66.2011,66.2503,66.1683,66.1683,137600.0
2013-08-08 13:55:00,80.63,80.64,80.58,80.63,7000.0,66.1683,66.1765,66.1272,66.1683,7000.0
2013-08-08 14:00:00,80.63,80.71,80.63,80.67,14000.0,66.1683,66.2339,66.1683,66.2011,14000.0
2013-08-08 14:05:00,80.69,80.71,80.64,80.7,20000.0,66.2175,66.2339,66.1765,66.2257,20000.0
2013-08-08 14:10:00,80.69,80.71,80.67,80.67,7800.0,66.2175,66.2339,66.2011,66.2011,7800.0
2013-08-08 14:15:00,80.67,80.68,80.63,80.63,9200.0,66.2011,66.2093,66.1683,66.1683,9200.0
2013-08-08 14:20:00,80.64,80.64,80.56,80.56,13400.0,66.1765,66.1765,66.1108,66.1108,13400.0
2013-08-08 14:25:00,80.57,80.7,80.52,80.69,68200.0,66.119,66.2257,66.078,66.2175,68200.0
2013-08-08 14:30:00,80.69,80.75,80.68,80.71,24200.0,66.2175,66.2667,66.2093,66.2339,24200.0
2013-08-08 14:35:00,80.68,80.75,80.68,80.75,6400.0,66.2093,66.2667,66.2093,66.2667,6400.0
2013-08-08 14:40:00,80.76,80.79,80.76,80.77,12800.0,66.275,66.2996,66.275,66.2832,12800.0
2013-08-08 14:45:00,80.78,80.88,80.77,80.88,8000.0,66.2914,66.3734,66.2832,66.3734,8000.0
2013-08-08 14:50:00,80.85,80.89,80.77,80.77,9600.0,66.3488,66.3816,66.2832,66.2832,9600.0
2013-08-08 14:55:00,80.79,80.82,80.75,80.82,5200.0,66.2996,66.3242,66.2667,66.3242,5200.0
2013-08-08 15:00:00,80.83,80.83,80.71,80.71,11800.0,66.3324,66.3324,66.2339,66.2339,11800.0
2013-08-08 15:05:00,80.71,80.73,80.66,80.7,8200.0,66.2339,66.2503,66.1929,66.2257,8200.0
2013-08-08 15:10:00,80.71,80.74,80.69,80.72,12200.0,66.2339,66.2585,66.2175,66.2421,12200.0
2013-08-08 15:15:00,80.7,80.73,80.67,80.69,13800.0,66.2257,66.2503,66.2011,66.2175,13800.0
2013-08-08 15:20:00,80.69,80.74,80.68,80.74,14400.0,66.2175,66.2585,66.2093,66.2585,14400.0
2013-08-08 15:25:00,80.73,80.76,80.71,80.75,8000.0,66.2503,66.275,66.2339,66.2667,8000.0
2013-08-08 15:30:00,80.77,80.8,80.75,80.76,15800.0,66.2832,66.3078,66.2667,66.275,15800.0
2013-08-08 15:35:00,80.77,80.79,80.74,80.78,16000.0,66.2832,66.2996,66.2585,66.2914,16000.0
2013-08-08 15:40:00,80.78,80.83,80.78,80.82,25400.0,66.2914,66.3324,66.2914,66.3242,25400.0
2013-08-08 15:45:00,80.82,80.88,80.81,80.88,47000.0,66.3242,66.3734,66.316,66.3734,47000.0
2013-08-08 15:50:00,80.88,80.92,80.87,80.92,90600.0,66.3734,66.4063,66.3652,66.4063,90600.0
2013-08-08 15:55:00,80.92,81.0,80.91,80.91,110600.0,66.4063,66.4719,66.398,66.398,110600.0
2013-08-09 09:30:00,80.74,80.8,80.41,80.8,16400.0,66.2585,66.3078,65.9877,66.3078,16400.0
2013-08-09 09:35:00,80.8,81.27,80.71,81.27,20000.0,66.3078,66.6935,66.2339,66.6935,20000.0
2013-08-09 09:40:00,81.29,81.29,81.03,81.25,3000.0,66.7099,66.7099,66.4965,66.6771,3000.0
2013-08-09 09:45:00,81.36,81.36,81.24,81.24,4200.0,66.7673,66.7673,66.6689,66.6689,4200.0
2013-08-09 09:50:00,81.34,81.35,81.21,81.23,3400.0,66.7509,66.7591,66.6442,66.6607,3400.0
2013-08-09 09:55:00,81.24,81.25,81.14,81.14,6000.0,66.6689,66.6771,66.5868,66.5868,6000.0
2013-08-09 10:00:00,81.03,81.07,81.02,81.07,1600.0,66.4965,66.5293,66.4883,66.5293,1600.0
2013-08-09 10:05:00,81.03,81.03,80.81,80.81,5400.0,66.4965,66.4965,66.316,66.316,5400.0
2013-08-09 10:10:00,80.89,80.92,80.75,80.76,36000.0,66.3816,66.4063,66.2667,66.275,36000.0
2013-08-09 10:15:00,80.74,80.77,80.72,80.74,4400.0,66.2585,66.2832,66.2421,66.2585,4400.0
2013-08-09 10:20:00,80.66,80.66,80.49,80.54,4800.0,66.1929,66.1929,66.0534,66.0944,4800.0
2013-08-09 10:25:00,80.54,80.58,80.47,80.47,4600.0,66.0944,66.1272,66.037,66.037,4600.0
2013-08-09 10:30:00,80.57,80.83,80.57,80.67,36800.0,66.119,66.3324,66.119,66.2011,36800.0
2013-08-09 10:35:00,80.61,80.61,80.57,80.6,1400.0,66.1519,66.1519,66.119,66.1436,1400.0
2013-08-09 10:40:00,80.71,80.77,80.64,80.77,16000.0,66.2339,66.2832,66.1765,66.2832,16000.0
2013-08-09 10:45:00,80.73,80.79,80.72,80.75,5000.0,66.2503,66.2996,66.2421,66.2667,5000.0
2013-08-09 10:50:00,80.74,80.77,80.61,80.64,4600.0,66.2585,66.2832,66.1519,66.1765,4600.0
2013-08-09 10:55:00,80.64,80.69,80.49,80.49,49400.0,66.1765,66.2175,66.0534,66.0534,49400.0
2013-08-09 11:00:00,80.5,80.66,80.5,80.64,34800.0,66.0616,66.1929,66.0616,66.1765,34800.0
2013-08-09 11:05:00,80.65,80.65,80.49,80.6,106200.0,66.1847,66.1847,66.0534,66.1436,106200.0
2013-08-09 11:10:00,80.57,80.72,80.57,80.67,21200.0,66.119,66.2421,66.119,66.2011,21200.0
2013-08-09 11:15:00,80.67,80.76,80.67,80.68,2400.0,66.2011,66.275,66.2011,66.2093,2400.0
2013-08-09 11:20:00,80.68,80.68,80.57,80.58,8200.0,66.2093,66.2093,66.119,66.1272,8200.0
2013-08-09 11:25:00,80.58,80.63,80.5,80.61,5200.0,66.1272,66.1683,66.0616,66.1519,5200.0
2013-08-09 11:30:00,80.61,80.61,80.55,80.55,4600.0,66.1519,66.1519,66.1026,66.1026,4600.0
2013-08-09 11:35:00,80.56,80.56,80.55,80.55,800.0,66.1108,66.1108,66.1026,66.1026,800.0
2013-08-09 11:40:00,80.56,80.63,80.56,80.63,7200.0,66.1108,66.1683,66.1108,66.1683,7200.0
2013-08-09 11:45:00,80.64,80.69,80.64,80.68,5000.0,66.1765,66.2175,66.1765,66.2093,5000.0
2013-08-09 11:50:00,80.7,80.7,80.68,80.69,1400.0,66.2257,66.2257,66.2093,66.2175,1400.0
2013-08-09 11:55:00,80.69,80.69,80.67,80.68,3200.0,66.2175,66.2175,66.2011,66.2093,3200.0
2013-08-09 12:00:00,80.64,80.67,80.55,80.6,41000.0,66.1765,66.2011,66.1026,66.1436,41000.0
2013-08-09 12:05:00,80.58,80.61,80.58,80.61,15600.0,66.1272,66.1519,66.1272,66.1519,15600.0
2013-08-09 12:10:00,80.6,80.6,80.56,80.56,800.0,66.1436,66.1436,66.1108,66.1108,800.0
2013-08-09 12:15:00,80.57,80.62,80.57,80.58,2600.0,66.119,66.1601,66.119,66.1272,2600.0
2013-08-09 12:20:00,80.57,80.6,80.57,80.57,1800.0,66.119,66.1436,66.119,66.119,1800.0
2013-08-09 12:25:00,80.63,80.63,80.55,80.55,1600.0,66.1683,66.1683,66.1026,66.1026,1600.0
2013-08-09 12:30:00,80.55,80.64,80.55,80.63,2600.0,66.1026,66.1765,66.1026,66.1683,2600.0
2013-08-09 12:35:00,80.68,80.7,80.64,80.7,2400.0,66.2093,66.2257,66.1765,66.2257,2400.0
2013-08-09 12:40:00,80.7,80.72,80.7,80.71,1600.0,66.2257,66.2421,66.2257,66.2339,1600.0
2013-08-09 12:45:00,80.69,80.75,80.69,80.69,1200.0,66.2175,66.2667,66.2175,66.2175,1200.0
2013-08-09 12:50:00,80.69,80.69,80.59,80.59,2200.0,66.2175,66.2175,66.1354,66.1354,2200.0
2013-08-09 12:55:00,80.59,80.64,80.58,80.64,2800.0,66.1354,66.1765,66.1272,66.1765,2800.0
2013-08-09 13:00:00,80.64,80.64,80.61,80.61,2200.0,66.1765,66.1765,66.1519,66.1519,2200.0
2013-08-09 13:05:00,80.6,80.61,80.6,80.61,400.0,66.1436,66.1519,66.1436,66.1519,400.0
2013-08-09 13:10:00,80.67,80.67,80.62,80.67,3400.0,66.2011,66.2011,66.1601,66.2011,3400.0
2013-08-09 13:15:00,80.68,80.73,80.68,80.73,1400.0,66.2093,66.2503,66.2093,66.2503,1400.0
2013-08-09 13:20:00,80.77,80.92,80.77,80.92,4400.0,66.2832,66.4063,66.2832,66.4063,4400.0
2013-08-09 13:25:00,80.86,80.89,80.82,80.89,3200.0,66.357,66.3816,66.3242,66.3816,3200.0
2013-08-09 13:30:00,80.9,80.98,80.89,80.97,8000.0,66.3898,66.4555,66.3816,66.4473,8000.0
2013-08-09 13:35:00,81.0,81.0,80.95,80.95,1400.0,66.4719,66.4719,66.4309,66.4309,1400.0
2013-08-09 13:40:00,80.92,80.95,80.88,80.92,16400.0,66.4063,66.4309,66.3734,66.4063,16400.0
2013-08-09 13:45:00,80.92,80.92,80.85,80.85,1800.0,66.4063,66.4063,66.3488,66.3488,1800.0
2013-08-09 13:50:00,80.85,80.86,80.84,80.86,2400.0,66.3488,66.357,66.3406,66.357,2400.0
2013-08-09 13:55:00,80.86,80.9,80.83,80.9,1400.0,66.357,66.3898,66.3324,66.3898,1400.0
2013-08-09 14:00:00,80.89,80.98,80.84,80.98,7200.0,66.3816,66.4555,66.3406,66.4555,7200.0
2013-08-09 14:05:00,80.98,80.98,80.82,80.82,4400.0,66.4555,66.4555,66.3242,66.3242,4400.0
2013-08-09 14:10:00,80.82,80.86,80.79,80.82,4600.0,66.3242,66.357,66.2996,66.3242,4600.0
2013-08-09 14:15:00,80.81,80.86,80.75,80.85,4200.0,66.316,66.357,66.2667,66.3488,4200.0
2013-08-09 14:20:00,80.85,80.86,80.82,80.83,2200.0,66.3488,66.357,66.3242,66.3324,2200.0
2013-08-09 14:25:00,80.86,80.86,80.79,80.86,6000.0,66.357,66.357,66.2996,66.357,6000.0
2013-08-09 14:30:00,80.84,80.9,80.84,80.85,3000.0,66.3406,66.3898,66.3406,66.3488,3000.0
2013-08-09 14:35:00,80.85,80.86,80.74,80.74,7400.0,66.3488,66.357,66.2585,66.2585,7400.0
2013-08-09 14:40:00,80.76,80.83,80.76,80.81,1400.0,66.275,66.3324,66.275,66.316,1400.0
2013-08-09 14:45:00,80.8,80.8,80.76,80.8,2200.0,66.3078,66.3078,66.275,66.3078,2200.0
2013-08-09 14:50:00,80.82,80.85,80.8,80.81,3000.0,66.3242,66.3488,66.3078,66.316,3000.0
2013-08-09 14:55:00,80.8,80.85,80.79,80.85,2800.0,66.3078,66.3488,66.2996,66.3488,2800.0
2013-08-09 15:00:00,80.82,80.86,80.82,80.86,3200.0,66.3242,66.357,66.3242,66.357,3200.0
2013-08-09 15:05:00,80.91,80.97,80.86,80.89,3600.0,66.398,66.4473,66.357,66.3816,3600.0
2013-08-09 15:10:00,80.91,80.92,80.86,80.91,3000.0,66.398,66.4063,66.357,66.398,3000.0
2013-08-09 15:15:00,80.89,80.9,80.86,80.89,7600.0,66.3816,66.3898,66.357,66.3816,7600.0
2013-08-09 15:20:00,80.93,80.96,80.88,80.88,6400.0,66.4145,66.4391,66.3734,66.3734,6400.0
2013-08-09 15:25:00,80.89,80.93,80.88,80.89,3400.0,66.3816,66.4145,66.3734,66.3816,3400.0
2013-08-09 15:30:00,80.86,80.89,80.8,80.8,10800.0,66.357,66.3816,66.3078,66.3078,10800.0
2013-08-09 15:35:00,80.79,80.86,80.77,80.82,12400.0,66.2996,66.357,66.2832,66.3242,12400.0
2013-08-09 15:40:00,80.86,80.89,80.84,80.87,23600.0,66.357,66.3816,66.3406,66.3652,23600.0
2013-08-09 15:45:00,80.85,80.9,80.78,80.81,20000.0,66.3488,66.3898,66.2914,66.316,20000.0
2013-08-09 15:50:00,80.81,80.83,80.75,80.78,25000.0,66.316,66.3324,66.2667,66.2914,25000.0
2013-08-09 15:55:00,80.79,80.86,80.79,80.83,47200.0,66.2996,66.357,66.2996,66.3324,47200.0
2013-08-12 09:30:00,80.51,80.57,80.14,80.57,21800.0,66.0698,66.119,65.7662,66.119,21800.0
2013-08-12 09:35:00,80.65,80.7,80.65,80.69,9600.0,66.1847,66.2257,66.1847,66.2175,9600.0
2013-08-12 09:40:00,80.72,80.76,80.69,80.75,4200.0,66.2421,66.275,66.2175,66.2667,4200.0
2013-08-12 09:45:00,80.85,80.96,80.62,80.66,13800.0,66.3488,66.4391,66.1601,66.1929,13800.0
2013-08-12 09:50:00,80.67,80.92,80.58,80.76,70600.0,66.2011,66.4063,66.1272,66.275,70600.0
2013-08-12 09:55:00,80.74,80.74,80.61,80.63,4600.0,66.2585,66.2585,66.1519,66.1683,4600.0
2013-08-12 10:00:00,80.65,80.77,80.65,80.74,4000.0,66.1847,66.2832,66.1847,66.2585,4000.0
2013-08-12 10:05:00,80.7,80.72,80.63,80.7,6600.0,66.2257,66.2421,66.1683,66.2257,6600.0
2013-08-12 10:10:00,80.71,80.73,80.68,80.71,2600.0,66.2339,66.2503,66.2093,66.2339,2600.0
2013-08-12 10:15:00,80.73,80.86,80.71,80.76,14000.0,66.2503,66.357,66.2339,66.275,14000.0
2013-08-12 10:20:00,80.78,80.79,80.76,80.79,14400.0,66.2914,66.2996,66.275,66.2996,14400.0
2013-08-12 10:25:00,80.8,80.86,80.72,80.77,19600.0,66.3078,66.357,66.2421,66.2832,19600.0
2013-08-12 10:30:00,80.69,80.73,80.69,80.71,28000.0,66.2175,66.2503,66.2175,66.2339,28000.0
2013-08-12 10:35:00,80.73,80.73,80.52,80.61,37000.0,66.2503,66.2503,66.078,66.1519,37000.0
2013-08-12 10:40:00,80.64,80.64,80.58,80.58,7000.0,66.1765,66.1765,66.1272,66.1272,7000.0
2013-08-12 10:45:00,80.6,80.6,80.45,80.45,7800.0,66.1436,66.1436,66.0206,66.0206,7800.0
2013-08-12 10:50:00,80.41,80.55,80.41,80.53,12800.0,65.9877,66.1026,65.9877,66.0862,12800.0
2013-08-12 10:55:00,80.53,80.61,80.5,80.53,9200.0,66.0862,66.1519,66.0616,66.0862,9200.0
2013-08-12 11:00:00,80.5,80.51,80.39,80.39,34800.0,66.0616,66.0698,65.9713,65.9713,34800.0
2013-08-12 11:05:00,80.41,80.41,80.29,80.34,20000.0,65.9877,65.9877,65.8892,65.9303,20000.0
2013-08-12 11:10:00,80.39,80.39,80.33,80.34,3200.0,65.9713,65.9713,65.9221,65.9303,3200.0
2013-08-12 11:15:00,80.35,80.5,80.35,80.5,5800.0,65.9385,66.0616,65.9385,66.0616,5800.0
2013-08-12 11:20:00,80.47,80.47,80.39,80.47,5800.0,66.037,66.037,65.9713,66.037,5800.0
2013-08-12 11:25:00,80.46,80.5,80.35,80.46,9000.0,66.0288,66.0616,65.9385,66.0288,9000.0
2013-08-12 11:30:00,80.46,80.58,80.46,80.54,21800.0,66.0288,66.1272,66.0288,66.0944,21800.0
2013-08-12 11:35:00,80.57,80.6,80.45,80.45,44000.0,66.119,66.1436,66.0206,66.0206,44000.0
2013-08-12 11:40:00,80.44,80.6,80.41,80.57,17200.0,66.0123,66.1436,65.9877,66.119,17200.0
2013-08-12 11:45:00,80.57,80.58,80.54,80.54,2400.0,66.119,66.1272,66.0944,66.0944,2400.0
2013-08-12 11:50:00,80.53,80.54,80.42,80.42,5800.0,66.0862,66.0944,65.9959,65.9959,5800.0
2013-08-12 11:55:00,80.39,80.46,80.38,80.45,6400.0,65.9713,66.0288,65.9631,66.0206,6400.0
2013-08-12 12:00:00,80.49,80.5,80.45,80.47,4000.0,66.0534,66.0616,66.0206,66.037,4000.0
2013-08-12 12:05:00,80.45,80.54,80.45,80.54,3200.0,66.0206,66.0944,66.0206,66.0944,3200.0
2013-08-12 12:10:00,80.47,80.47,80.38,80.38,6800.0,66.037,66.037,65.9631,65.9631,6800.0
2013-08-12 12:15:00,80.38,80.41,80.38,80.38,1600.0,65.9631,65.9877,65.9631,65.9631,1600.0
2013-08-12 12:20:00,80.38,80.43,80.36,80.42,5800.0,65.9631,66.0041,65.9467,65.9959,5800.0
2013-08-12 12:25:00,80.44,80.56,80.42,80.53,55600.0,66.0123,66.1108,65.9959,66.0862,55600.0
2013-08-12 12:30:00,80.53,80.53,80.42,80.44,79600.0,66.0862,66.0862,65.9959,66.0123,79600.0
2013-08-12 12:35:00,80.45,80.48,80.37,80.37,95800.0,66.0206,66.0452,65.9549,65.9549,95800.0
2013-08-12 12:40:00,80.36,80.51,80.32,80.48,8600.0,65.9467,66.0698,65.9139,66.0452,8600.0
2013-08-12 12:45:00,80.42,80.54,80.42,80.54,2600.0,65.9959,66.0944,65.9959,66.0944,2600.0
2013-08-12 12:50:00,80.51,80.56,80.51,80.54,3400.0,66.0698,66.1108,66.0698,66.0944,3400.0
2013-08-12 12:55:00,80.53,80.53,80.46,80.46,3400.0,66.0862,66.0862,66.0288,66.0288,3400.0
2013-08-12 13:00:00,80.51,80.52,80.48,80.51,6600.0,66.0698,66.078,66.0452,66.0698,6600.0
2013-08-12 13:05:00,80.51,80.51,80.43,80.48,3200.0,66.0698,66.0698,66.0041,66.0452,3200.0
2013-08-12 13:10:00,80.47,80.5,80.47,80.48,1600.0,66.037,66.0616,66.037,66.0452,1600.0
2013-08-12 13:15:00,80.44,80.47,80.38,80.45,4600.0,66.0123,66.037,65.9631,66.0206,4600.0
2013-08-12 13:20:00,80.45,80.54,80.42,80.53,3000.0,66.0206,66.0944,65.9959,66.0862,3000.0
2013-08-12 13:25:00,80.49,80.5,80.46,80.48,3600.0,66.0534,66.0616,66.0288,66.0452,3600.0
2013-08-12 13:30:00,80.51,80.58,80.48,80.54,6800.0,66.0698,66.1272,66.0452,66.0944,6800.0
2013-08-12 13:35:00,80.56,80.56,80.47,80.5,6600.0,66.1108,66.1108,66.037,66.0616,6600.0
2013-08-12 13:40:00,80.48,80.48,80.48,80.48,200.0,66.0452,66.0452,66.0452,66.0452,200.0
2013-08-12 13:45:00,80.53,80.53,80.43,80.45,7600.0,66.0862,66.0862,66.0041,66.0206,7600.0
2013-08-12 13:50:00,80.44,80.52,80.44,80.51,11000.0,66.0123,66.078,66.0123,66.0698,11000.0
2013-08-12 13:55:00,80.51,80.51,80.45,80.48,4400.0,66.0698,66.0698,66.0206,66.0452,4400.0
2013-08-12 14:00:00,80.46,80.51,80.41,80.5,8600.0,66.0288,66.0698,65.9877,66.0616,8600.0
2013-08-12 14:05:00,80.51,80.62,80.51,80.62,12600.0,66.0698,66.1601,66.0698,66.1601,12600.0
2013-08-12 14:10:00,80.66,80.71,80.63,80.63,10400.0,66.1929,66.2339,66.1683,66.1683,10400.0
2013-08-12 14:15:00,80.58,80.6,80.55,80.55,2000.0,66.1272,66.1436,66.1026,66.1026,2000.0
2013-08-12 14:20:00,80.55,80.58,80.51,80.57,3800.0,66.1026,66.1272,66.0698,66.119,3800.0
2013-08-12 14:25:00,80.58,80.58,80.53,80.56,4400.0,66.1272,66.1272,66.0862,66.1108,4400.0
2013-08-12 14:30:00,80.56,80.58,80.46,80.46,5800.0,66.1108,66.1272,66.0288,66.0288,5800.0
2013-08-12 14:35:00,80.49,80.52,80.49,80.51,4800.0,66.0534,66.078,66.0534,66.0698,4800.0
2013-08-12 14:40:00,80.53,80.55,80.49,80.53,4200.0,66.0862,66.1026,66.0534,66.0862,4200.0
2013-08-12 14:45:00,80.53,80.59,80.52,80.57,4600.0,66.0862,66.1354,66.078,66.119,4600.0
2013-08-12 14:50:00,80.58,80.61,80.53,80.56,6600.0,66.1272,66.1519,66.0862,66.1108,6600.0
2013-08-12 14:55:00,80.58,80.63,80.55,80.6,6200.0,66.1272,66.1683,66.1026,66.1436,6200.0
2013-08-12 15:00:00,80.63,80.64,80.51,80.55,13400.0,66.1683,66.1765,66.0698,66.1026,13400.0
2013-08-12 15:05:00,80.54,80.54,80.45,80.47,8400.0,66.0944,66.0944,66.0206,66.037,8400.0
2013-08-12 15:10:00,80.5,80.52,80.48,80.5,34400.0,66.0616,66.078,66.0452,66.0616,34400.0
2013-08-12 15:15:00,80.52,80.52,80.5,80.51,8800.0,66.078,66.078,66.0616,66.0698,8800.0
2013-08-12 15:20:00,80.51,80.64,80.51,80.59,14800.0,66.0698,66.1765,66.0698,66.1354,14800.0
2013-08-12 15:25:00,80.6,80.63,80.56,80.61,11800.0,66.1436,66.1683,66.1108,66.1519,11800.0
2013-08-12 15:30:00,80.61,80.67,80.6,80.66,15800.0,66.1519,66.2011,66.1436,66.1929,15800.0
2013-08-12 15:35:00,80.64,80.73,80.64,80.73,15000.0,66.1765,66.2503,66.1765,66.2503,15000.0
2013-08-12 15:40:00,80.75,80.76,80.65,80.74,42800.0,66.2667,66.275,66.1847,66.2585,42800.0
2013-08-12 15:45:00,80.74,80.79,80.72,80.75,34400.0,66.2585,66.2996,66.2421,66.2667,34400.0
2013-08-12 15:50:00,80.73,80.8,80.66,80.66,51000.0,66.2503,66.3078,66.1929,66.1929,51000.0
2013-08-12 15:55:00,80.66,80.69,80.61,80.69,33600.0,66.1929,66.2175,66.1519,66.2175,33600.0
2013-08-13 09:30:00,80.66,80.89,80.21,80.48,80400.0,66.1929,66.3816,65.8236,66.0452,80400.0
2013-08-13 09:35:00,80.57,80.86,80.36,80.62,46200.0,66.119,66.357,65.9467,66.1601,46200.0
2013-08-13 09:40:00,80.6,80.77,80.51,80.77,38600.0,66.1436,66.2832,66.0698,66.2832,38600.0
2013-08-13 09:45:00,80.72,80.86,80.7,80.85,31200.0,66.2421,66.357,66.2257,66.3488,31200.0
2013-08-13 09:50:00,80.89,81.0,80.77,80.95,22200.0,66.3816,66.4719,66.2832,66.4309,22200.0
2013-08-13 09:55:00,80.96,80.96,80.78,80.85,11000.0,66.4391,66.4391,66.2914,66.3488,11000.0
2013-08-13 10:00:00,80.85,80.85,80.67,80.67,14600.0,66.3488,66.3488,66.2011,66.2011,14600.0
2013-08-13 10:05:00,80.67,80.77,80.5,80.77,19600.0,66.2011,66.2832,66.0616,66.2832,19600.0
2013-08-13 10:10:00,80.75,80.75,80.59,80.67,27400.0,66.2667,66.2667,66.1354,66.2011,27400.0
2013-08-13 10:15:00,80.67,80.7,80.46,80.7,12000.0,66.2011,66.2257,66.0288,66.2257,12000.0
2013-08-13 10:20:00,80.67,80.74,80.58,80.73,8400.0,66.2011,66.2585,66.1272,66.2503,8400.0
2013-08-13 10:25:00,80.71,80.9,80.67,80.73,10600.0,66.2339,66.3898,66.2011,66.2503,10600.0
2013-08-13 10:30:00,80.78,80.88,80.75,80.88,15800.0,66.2914,66.3734,66.2667,66.3734,15800.0
2013-08-13 10:35:00,80.9,80.97,80.83,80.96,16000.0,66.3898,66.4473,66.3324,66.4391,16000.0
2013-08-13 10:40:00,80.98,81.11,80.98,81.0,18800.0,66.4555,66.5622,66.4555,66.4719,18800.0
2013-08-13 10:45:00,81.07,81.23,81.06,81.15,37000.0,66.5293,66.6607,66.5211,66.595,37000.0
2013-08-13 10:50:00,81.15,81.19,81.04,81.04,7000.0,66.595,66.6278,66.5047,66.5047,7000.0
2013-08-13 10:55:00,80.93,80.93,80.87,80.89,3400.0,66.4145,66.4145,66.3652,66.3816,3400.0
2013-08-13 11:00:00,80.86,81.05,80.86,81.04,4400.0,66.357,66.5129,66.357,66.5047,4400.0
2013-08-13 11:05:00,81.0,81.2,80.99,81.2,10400.0,66.4719,66.636,66.4637,66.636,10400.0
2013-08-13 11:10:00,81.2,81.2,81.04,81.07,16200.0,66.636,66.636,66.5047,66.5293,16200.0
2013-08-13 11:15:00,81.06,81.08,81.01,81.06,9400.0,66.5211,66.5376,66.4801,66.5211,9400.0
2013-08-13 11:20:00,81.08,81.11,81.05,81.1,10600.0,66.5376,66.5622,66.5129,66.554,10600.0
2013-08-13 11:25:00,81.11,81.25,81.08,81.25,15000.0,66.5622,66.6771,66.5376,66.6771,15000.0
2013-08-13 11:30:00,81.23,81.36,81.23,81.33,17400.0,66.6607,66.7673,66.6607,66.7427,17400.0
2013-08-13 11:35:00,81.34,81.37,81.32,81.37,9600.0,66.7509,66.7755,66.7345,66.7755,9600.0
2013-08-13 11:40:00,81.36,81.48,81.35,81.47,14400.0,66.7673,66.8658,66.7591,66.8576,14400.0
2013-08-13 11:45:00,81.45,81.52,81.44,81.52,11200.0,66.8412,66.8986,66.833,66.8986,11200.0
2013-08-13 11:50:00,81.53,81.56,81.48,81.52,12200.0,66.9068,66.9315,66.8658,66.8986,12200.0
2013-08-13 11:55:00,81.52,81.55,81.42,81.52,7000.0,66.8986,66.9233,66.8166,66.8986,7000.0
2013-08-13 12:00:00,81.48,81.52,81.39,81.42,8000.0,66.8658,66.8986,66.792,66.8166,8000.0
2013-08-13 12:05:00,81.45,81.45,81.36,81.42,6600.0,66.8412,66.8412,66.7673,66.8166,6600.0
2013-08-13 12:10:00,81.43,81.43,81.35,81.36,4800.0,66.8248,66.8248,66.7591,66.7673,4800.0
2013-08-13 12:15:00,81.35,81.35,81.24,81.34,20600.0,66.7591,66.7591,66.6689,66.7509,20600.0
2013-08-13 12:20:00,81.32,81.39,81.32,81.39,3000.0,66.7345,66.792,66.7345,66.792,3000.0
2013-08-13 12:25:00,81.44,81.51,81.44,81.49,3600.0,66.833,66.8904,66.833,66.874,3600.0
2013-08-13 12:30:00,81.53,81.56,81.5,81.5,11400.0,66.9068,66.9315,66.8822,66.8822,11400.0
2013-08-13 12:35:00,81.49,81.52,81.46,81.52,18200.0,66.874,66.8986,66.8494,66.8986,18200.0
2013-08-13 12:40:00,81.53,81.58,81.51,81.57,1800.0,66.9068,66.9479,66.8904,66.9397,1800.0
2013-08-13 12:45:00,81.58,81.6,81.55,81.6,8000.0,66.9479,66.9643,66.9233,66.9643,8000.0
2013-08-13 12:50:00,81.62,81.64,81.57,81.58,15400.0,66.9807,66.9971,66.9397,66.9479,15400.0
2013-08-13 12:55:00,81.55,81.58,81.48,81.5,4600.0,66.9233,66.9479,66.8658,66.8822,4600.0
2013-08-13 13:00:00,81.5,81.61,81.5,81.55,8800.0,66.8822,66.9725,66.8822,66.9233,8800.0
2013-08-13 13:05:00,81.54,81.55,81.47,81.47,12600.0,66.9151,66.9233,66.8576,66.8576,12600.0
2013-08-13 13:10:00,81.47,81.56,81.44,81.56,55000.0,66.8576,66.9315,66.833,66.9315,55000.0
2013-08-13 13:15:00,81.55,81.55,81.45,81.5,43600.0,66.9233,66.9233,66.8412,66.8822,43600.0
2013-08-13 13:20:00,81.5,81.62,81.5,81.58,3400.0,66.8822,66.9807,66.8822,66.9479,3400.0
2013-08-13 13:25:00,81.58,81.65,81.58,81.58,7400.0,66.9479,67.0053,66.9479,66.9479,7400.0
2013-08-13 13:30:00,81.58,81.58,81.45,81.45,6200.0,66.9479,66.9479,66.8412,66.8412,6200.0
2013-08-13 13:35:00,81.47,81.47,81.42,81.42,5600.0,66.8576,66.8576,66.8166,66.8166,5600.0
2013-08-13 13:40:00,81.44,81.44,81.35,81.35,5600.0,66.833,66.833,66.7591,66.7591,5600.0
2013-08-13 13:45:00,81.36,81.38,81.36,81.38,1600.0,66.7673,66.7837,66.7673,66.7837,1600.0
2013-08-13 13:50:00,81.39,81.46,81.39,81.43,10600.0,66.792,66.8494,66.792,66.8248,10600.0
2013-08-13 13:55:00,81.44,81.48,81.39,81.42,27800.0,66.833,66.8658,66.792,66.8166,27800.0
2013-08-13 14:00:00,81.41,81.42,81.32,81.33,5800.0,66.8084,66.8166,66.7345,66.7427,5800.0
2013-08-13 14:05:00,81.33,81.35,81.32,81.33,7600.0,66.7427,66.7591,66.7345,66.7427,7600.0
2013-08-13 14:10:00,81.33,81.34,81.3,81.33,7800.0,66.7427,66.7509,66.7181,66.7427,7800.0
2013-08-13 14:15:00,81.33,81.35,81.3,81.31,4600.0,66.7427,66.7591,66.7181,66.7263,4600.0
2013-08-13 14:20:00,81.31,81.38,81.31,81.36,9000.0,66.7263,66.7837,66.7263,66.7673,9000.0
2013-08-13 14:25:00,81.36,81.37,81.34,81.36,12000.0,66.7673,66.7755,66.7509,66.7673,12000.0
2013-08-13 14:30:00,81.34,81.34,81.27,81.28,16000.0,66.7509,66.7509,66.6935,66.7017,16000.0
2013-08-13 14:35:00,81.28,81.29,81.25,81.27,9000.0,66.7017,66.7099,66.6771,66.6935,9000.0
2013-08-13 14:40:00,81.27,81.36,81.26,81.36,9000.0,66.6935,66.7673,66.6853,66.7673,9000.0
2013-08-13 14:45:00,81.36,81.36,81.3,81.33,6200.0,66.7673,66.7673,66.7181,66.7427,6200.0
2013-08-13 14:50:00,81.33,81.37,81.3,81.37,6800.0,66.7427,66.7755,66.7181,66.7755,6800.0
2013-08-13 14:55:00,81.37,81.38,81.33,81.35,10200.0,66.7755,66.7837,66.7427,66.7591,10200.0
2013-08-13 15:00:00,81.36,81.39,81.35,81.38,8200.0,66.7673,66.792,66.7591,66.7837,8200.0
2013-08-13 15:05:00,81.38,81.39,81.33,81.36,6600.0,66.7837,66.792,66.7427,66.7673,6600.0
2013-08-13 15:10:00,81.36,81.38,81.36,81.36,18200.0,66.7673,66.7837,66.7673,66.7673,18200.0
2013-08-13 15:15:00,81.36,81.41,81.35,81.41,22600.0,66.7673,66.8084,66.7591,66.8084,22600.0
2013-08-13 15:20:00,81.41,81.52,81.41,81.5,20000.0,66.8084,66.8986,66.8084,66.8822,20000.0
2013-08-13 15:25:00,81.49,81.5,81.42,81.43,14000.0,66.874,66.8822,66.8166,66.8248,14000.0
2013-08-13 15:30:00,81.42,81.47,81.38,81.47,25000.0,66.8166,66.8576,66.7837,66.8576,25000.0
2013-08-13 15:35:00,81.47,81.47,81.34,81.36,30400.0,66.8576,66.8576,66.7509,66.7673,30400.0
2013-08-13 15:40:00,81.36,81.41,81.35,81.39,19400.0,66.7673,66.8084,66.7591,66.792,19400.0
2013-08-13 15:45:00,81.39,81.4,81.36,81.37,25200.0,66.792,66.8002,66.7673,66.7755,25200.0
2013-08-13 15:50:00,81.36,81.38,81.3,81.38,35200.0,66.7673,66.7837,66.7181,66.7837,35200.0
2013-08-13 15:55:00,81.35,81.42,81.33,81.38,68200.0,66.7591,66.8166,66.7427,66.7837,68200.0
2013-08-14 09:30:00,81.48,81.72,81.26,81.35,18000.0,66.8658,67.0628,66.6853,66.7591,18000.0
2013-08-14 09:35:00,81.36,81.4,81.1,81.24,11800.0,66.7673,66.8002,66.554,66.6689,11800.0
2013-08-14 09:40:00,81.23,81.28,81.09,81.27,15800.0,66.6607,66.7017,66.5458,66.6935,15800.0
2013-08-14 09:45:00,81.23,81.39,81.16,81.36,9400.0,66.6607,66.792,66.6032,66.7673,9400.0
2013-08-14 09:50:00,81.41,81.62,81.27,81.42,14800.0,66.8084,66.9807,66.6935,66.8166,14800.0
2013-08-14 09:55:00,81.5,81.53,81.29,81.29,7800.0,66.8822,66.9068,66.7099,66.7099,7800.0
2013-08-14 10:00:00,81.29,81.4,81.29,81.35,3400.0,66.7099,66.8002,66.7099,66.7591,3400.0
2013-08-14 10:05:00,81.35,81.4,81.26,81.38,59000.0,66.7591,66.8002,66.6853,66.7837,59000.0
2013-08-14 10:10:00,81.37,81.39,81.13,81.2,35400.0,66.7755,66.792,66.5786,66.636,35400.0
2013-08-14 10:15:00,81.19,81.29,81.19,81.28,7800.0,66.6278,66.7099,66.6278,66.7017,7800.0
2013-08-14 10:20:00,81.29,81.38,81.28,81.37,6000.0,66.7099,66.7837,66.7017,66.7755,6000.0
2013-08-14 10:25:00,81.39,81.51,81.39,81.39,10800.0,66.792,66.8904,66.792,66.792,10800.0
2013-08-14 10:30:00,81.39,81.49,81.38,81.44,8200.0,66.792,66.874,66.7837,66.833,8200.0
2013-08-14 10:35:00,81.46,81.48,81.42,81.45,5800.0,66.8494,66.8658,66.8166,66.8412,5800.0
2013-08-14 10:40:00,81.44,81.47,81.41,81.43,4400.0,66.833,66.8576,66.8084,66.8248,4400.0
2013-08-14 10:45:00,81.45,81.48,81.3,81.39,9800.0,66.8412,66.8658,66.7181,66.792,9800.0
2013-08-14 10:50:00,81.36,81.5,81.32,81.46,59600.0,66.7673,66.8822,66.7345,66.8494,59600.0
2013-08-14 10:55:00,81.46,81.47,81.36,81.38,10000.0,66.8494,66.8576,66.7673,66.7837,10000.0
2013-08-14 11:00:00,81.36,81.38,81.29,81.36,10600.0,66.7673,66.7837,66.7099,66.7673,10600.0
2013-08-14 11:05:00,81.36,81.39,81.23,81.23,20000.0,66.7673,66.792,66.6607,66.6607,20000.0
2013-08-14 11:10:00,81.27,81.27,81.14,81.16,8200.0,66.6935,66.6935,66.5868,66.6032,8200.0
2013-08-14 11:15:00,81.17,81.27,81.11,81.25,42600.0,66.6114,66.6935,66.5622,66.6771,42600.0
2013-08-14 11:20:00,81.22,81.26,81.18,81.2,66800.0,66.6524,66.6853,66.6196,66.636,66800.0
2013-08-14 11:25:00,81.24,81.32,81.21,81.29,7200.0,66.6689,66.7345,66.6442,66.7099,7200.0
2013-08-14 11:30:00,81.31,81.31,81.19,81.19,9000.0,66.7263,66.7263,66.6278,66.6278,9000.0
2013-08-14 11:35:00,81.21,81.27,81.21,81.24,7200.0,66.6442,66.6935,66.6442,66.6689,7200.0
2013-08-14 11:40:00,81.25,81.33,81.22,81.29,8400.0,66.6771,66.7427,66.6524,66.7099,8400.0
2013-08-14 11:45:00,81.29,81.33,81.23,81.23,11800.0,66.7099,66.7427,66.6607,66.6607,11800.0
2013-08-14 11:50:00,81.23,81.29,81.22,81.24,7400.0,66.6607,66.7099,66.6524,66.6689,7400.0
2013-08-14 11:55:00,81.24,81.28,81.19,81.27,11800.0,66.6689,66.7017,66.6278,66.6935,11800.0
2013-08-14 12:00:00,81.26,81.31,81.22,81.22,8200.0,66.6853,66.7263,66.6524,66.6524,8200.0
2013-08-14 12:05:00,81.24,81.24,81.15,81.15,10000.0,66.6689,66.6689,66.595,66.595,10000.0
2013-08-14 12:10:00,81.17,81.27,81.17,81.23,13400.0,66.6114,66.6935,66.6114,66.6607,13400.0
2013-08-14 12:15:00,81.24,81.29,81.23,81.24,5600.0,66.6689,66.7099,66.6607,66.6689,5600.0
2013-08-14 12:20:00,81.24,81.24,81.17,81.18,14400.0,66.6689,66.6689,66.6114,66.6196,14400.0
2013-08-14 12:25:00,81.22,81.27,81.22,81.27,6200.0,66.6524,66.6935,66.6524,66.6935,6200.0
2013-08-14 12:30:00,81.27,81.33,81.27,81.31,6800.0,66.6935,66.7427,66.6935,66.7263,6800.0
2013-08-14 12:35:00,81.33,81.35,81.19,81.2,12800.0,66.7427,66.7591,66.6278,66.636,12800.0
2013-08-14 12:40:00,81.21,81.25,81.21,81.23,10000.0,66.6442,66.6771,66.6442,66.6607,10000.0
2013-08-14 12:45:00,81.25,81.27,81.21,81.22,12200.0,66.6771,66.6935,66.6442,66.6524,12200.0
2013-08-14 12:50:00,81.22,81.24,81.21,81.22,14800.0,66.6524,66.6689,66.6442,66.6524,14800.0
2013-08-14 12:55:00,81.23,81.25,81.14,81.19,12200.0,66.6607,66.6771,66.5868,66.6278,12200.0
2013-08-14 13:00:00,81.19,81.28,81.12,81.23,10800.0,66.6278,66.7017,66.5704,66.6607,10800.0
2013-08-14 13:05:00,81.24,81.29,81.24,81.25,5800.0,66.6689,66.7099,66.6689,66.6771,5800.0
2013-08-14 13:10:00,81.27,81.27,81.13,81.13,10200.0,66.6935,66.6935,66.5786,66.5786,10200.0
2013-08-14 13:15:00,81.14,81.18,81.12,81.17,9800.0,66.5868,66.6196,66.5704,66.6114,9800.0
2013-08-14 13:20:00,81.2,81.24,81.19,81.19,12600.0,66.636,66.6689,66.6278,66.6278,12600.0
2013-08-14 13:25:00,81.2,81.25,81.14,81.14,7000.0,66.636,66.6771,66.5868,66.5868,7000.0
2013-08-14 13:30:00,81.13,81.13,80.98,81.06,7000.0,66.5786,66.5786,66.4555,66.5211,7000.0
2013-08-14 13:35:00,81.06,81.18,81.03,81.17,11400.0,66.5211,66.6196,66.4965,66.6114,11400.0
2013-08-14 13:40:00,81.16,81.21,81.1,81.12,24200.0,66.6032,66.6442,66.554,66.5704,24200.0
2013-08-14 13:45:00,81.11,81.21,81.1,81.18,19400.0,66.5622,66.6442,66.554,66.6196,19400.0
2013-08-14 13:50:00,81.21,81.26,81.19,81.24,16000.0,66.6442,66.6853,66.6278,66.6689,16000.0
2013-08-14 13:55:00,81.23,81.28,81.19,81.25,20400.0,66.6607,66.7017,66.6278,66.6771,20400.0
2013-08-14 14:00:00,81.23,81.27,81.21,81.27,11600.0,66.6607,66.6935,66.6442,66.6935,11600.0
2013-08-14 14:05:00,81.24,81.38,81.24,81.36,7400.0,66.6689,66.7837,66.6689,66.7673,7400.0
2013-08-14 14:10:00,81.36,81.36,81.16,81.23,13800.0,66.7673,66.7673,66.6032,66.6607,13800.0
2013-08-14 14:15:00,81.23,81.28,81.2,81.2,11800.0,66.6607,66.7017,66.636,66.636,11800.0
2013-08-14 14:20:00,81.21,81.26,81.2,81.26,7800.0,66.6442,66.6853,66.636,66.6853,7800.0
2013-08-14 14:25:00,81.27,81.32,81.27,81.28,8000.0,66.6935,66.7345,66.6935,66.7017,8000.0
2013-08-14 14:30:00,81.29,81.31,81.17,81.17,18200.0,66.7099,66.7263,66.6114,66.6114,18200.0
2013-08-14 14:35:00,81.2,81.24,81.16,81.24,6600.0,66.636,66.6689,66.6032,66.6689,6600.0
2013-08-14 14:40:00,81.26,81.27,81.21,81.22,10200.0,66.6853,66.6935,66.6442,66.6524,10200.0
2013-08-14 14:45:00,81.25,81.3,81.21,81.25,7000.0,66.6771,66.7181,66.6442,66.6771,7000.0
2013-08-14 14:50:00,81.25,81.25,81.2,81.21,12800.0,66.6771,66.6771,66.636,66.6442,12800.0
2013-08-14 14:55:00,81.19,81.25,81.17,81.22,9400.0,66.6278,66.6771,66.6114,66.6524,9400.0
2013-08-14 15:00:00,81.23,81.25,81.2,81.21,19600.0,66.6607,66.6771,66.636,66.6442,19600.0
2013-08-14 15:05:00,81.21,81.27,81.21,81.21,13800.0,66.6442,66.6935,66.6442,66.6442,13800.0
2013-08-14 15:10:00,81.24,81.36,81.24,81.36,7400.0,66.6689,66.7673,66.6689,66.7673,7400.0
2013-08-14 15:15:00,81.35,81.43,81.27,81.27,17000.0,66.7591,66.8248,66.6935,66.6935,17000.0
2013-08-14 15:20:00,81.27,81.27,81.23,81.25,9600.0,66.6935,66.6935,66.6607,66.6771,9600.0
2013-08-14 15:25:00,81.25,81.3,81.21,81.27,11000.0,66.6771,66.7181,66.6442,66.6935,11000.0
2013-08-14 15:30:00,81.3,81.3,81.2,81.2,17600.0,66.7181,66.7181,66.636,66.636,17600.0
2013-08-14 15:35:00,81.21,81.26,81.2,81.24,20800.0,66.6442,66.6853,66.636,66.6689,20800.0
2013-08-14 15:40:00,81.24,81.25,81.22,81.23,29600.0,66.6689,66.6771,66.6524,66.6607,29600.0
2013-08-14 15:45:00,81.24,81.29,81.17,81.25,44200.0,66.6689,66.7099,66.6114,66.6771,44200.0
2013-08-14 15:50:00,81.27,81.27,81.22,81.24,59800.0,66.6935,66.6935,66.6524,66.6689,59800.0
2013-08-14 15:55:00,81.24,81.27,81.13,81.17,69800.0,66.6689,66.6935,66.5786,66.6114,69800.0
2013-08-15 09:30:00,80.5,80.5,80.05,80.05,16000.0,66.0616,66.0616,65.6923,65.6923,16000.0
2013-08-15 09:35:00,80.05,80.05,79.77,79.82,10600.0,65.6923,65.6923,65.4625,65.5035,10600.0
2013-08-15 09:40:00,79.87,80.16,79.77,80.16,8200.0,65.5446,65.7826,65.4625,65.7826,8200.0
2013-08-15 09:45:00,80.03,80.11,79.78,79.85,24800.0,65.6759,65.7415,65.4707,65.5282,24800.0
2013-08-15 09:50:00,79.87,79.91,79.41,79.66,46600.0,65.5446,65.5774,65.1671,65.3722,46600.0
2013-08-15 09:55:00,79.66,79.75,79.5,79.5,9000.0,65.3722,65.4461,65.2409,65.2409,9000.0
2013-08-15 10:00:00,79.56,79.7,79.52,79.66,4600.0,65.2902,65.4051,65.2574,65.3722,4600.0
2013-08-15 10:05:00,79.72,79.79,79.42,79.49,10000.0,65.4215,65.4789,65.1753,65.2327,10000.0
2013-08-15 10:10:00,79.49,79.58,79.36,79.4,8600.0,65.2327,65.3066,65.1261,65.1589,8600.0
2013-08-15 10:15:00,79.36,79.57,79.35,79.57,8200.0,65.1261,65.2984,65.1178,65.2984,8200.0
2013-08-15 10:20:00,79.61,79.73,79.57,79.67,12000.0,65.3312,65.4297,65.2984,65.3805,12000.0
2013-08-15 10:25:00,79.72,79.83,79.65,79.74,11400.0,65.4215,65.5118,65.364,65.4379,11400.0
2013-08-15 10:30:00,79.66,79.85,79.66,79.84,6400.0,65.3722,65.5282,65.3722,65.52,6400.0
2013-08-15 10:35:00,79.84,79.96,79.81,79.88,8800.0,65.52,65.6184,65.4953,65.5528,8800.0
2013-08-15 10:40:00,79.89,79.89,79.63,79.81,14600.0,65.561,65.561,65.3476,65.4953,14600.0
2013-08-15 10:45:00,79.81,79.81,79.61,79.67,16200.0,65.4953,65.4953,65.3312,65.3805,16200.0
2013-08-15 10:50:00,79.73,79.77,79.65,79.65,8200.0,65.4297,65.4625,65.364,65.364,8200.0
2013-08-15 10:55:00,79.65,79.73,79.57,79.68,12000.0,65.364,65.4297,65.2984,65.3887,12000.0
2013-08-15 11:00:00,79.64,79.67,79.55,79.64,9800.0,65.3558,65.3805,65.282,65.3558,9800.0
2013-08-15 11:05:00,79.66,79.67,79.56,79.61,5800.0,65.3722,65.3805,65.2902,65.3312,5800.0
2013-08-15 11:10:00,79.61,79.75,79.61,79.64,7200.0,65.3312,65.4461,65.3312,65.3558,7200.0
2013-08-15 11:15:00,79.61,79.71,79.54,79.58,32600.0,65.3312,65.4133,65.2738,65.3066,32600.0
2013-08-15 11:20:00,79.55,79.58,79.41,79.58,28000.0,65.282,65.3066,65.1671,65.3066,28000.0
2013-08-15 11:25:00,79.58,79.63,79.45,79.49,10600.0,65.3066,65.3476,65.1999,65.2327,10600.0
2013-08-15 11:30:00,79.48,79.54,79.44,79.44,8000.0,65.2245,65.2738,65.1917,65.1917,8000.0
2013-08-15 11:35:00,79.46,79.53,79.44,79.47,12000.0,65.2081,65.2656,65.1917,65.2163,12000.0
2013-08-15 11:40:00,79.51,79.51,79.33,79.33,7000.0,65.2491,65.2491,65.1014,65.1014,7000.0
2013-08-15 11:45:00,79.35,79.5,79.33,79.41,26000.0,65.1178,65.2409,65.1014,65.1671,26000.0
2013-08-15 11:50:00,79.43,79.43,79.35,79.37,22000.0,65.1835,65.1835,65.1178,65.1343,22000.0
2013-08-15 11:55:00,79.38,79.42,79.36,79.42,30200.0,65.1425,65.1753,65.1261,65.1753,30200.0
2013-08-15 12:00:00,79.41,79.41,79.31,79.35,12800.0,65.1671,65.1671,65.085,65.1178,12800.0
2013-08-15 12:05:00,79.36,79.42,79.32,79.39,8200.0,65.1261,65.1753,65.0932,65.1507,8200.0
2013-08-15 12:10:00,79.41,79.45,79.36,79.36,7000.0,65.1671,65.1999,65.1261,65.1261,7000.0
2013-08-15 12:15:00,79.44,79.49,79.43,79.48,5600.0,65.1917,65.2327,65.1835,65.2245,5600.0
2013-08-15 12:20:00,79.49,79.5,79.44,79.46,4600.0,65.2327,65.2409,65.1917,65.2081,4600.0
2013-08-15 12:25:00,79.46,79.49,79.43,79.49,3200.0,65.2081,65.2327,65.1835,65.2327,3200.0
2013-08-15 12:30:00,79.49,79.51,79.44,79.46,7400.0,65.2327,65.2491,65.1917,65.2081,7400.0
2013-08-15 12:35:00,79.47,79.47,79.38,79.42,7600.0,65.2163,65.2163,65.1425,65.1753,7600.0
2013-08-15 12:40:00,79.42,79.5,79.41,79.45,11200.0,65.1753,65.2409,65.1671,65.1999,11200.0
2013-08-15 12:45:00,79.44,79.47,79.33,79.34,10600.0,65.1917,65.2163,65.1014,65.1096,10600.0
2013-08-15 12:50:00,79.31,79.39,79.27,79.35,6200.0,65.085,65.1507,65.0522,65.1178,6200.0
2013-08-15 12:55:00,79.33,79.36,79.27,79.27,7000.0,65.1014,65.1261,65.0522,65.0522,7000.0
2013-08-15 13:00:00,79.29,79.35,79.29,79.33,7600.0,65.0686,65.1178,65.0686,65.1014,7600.0
2013-08-15 13:05:00,79.35,79.35,79.24,79.25,4800.0,65.1178,65.1178,65.0276,65.0358,4800.0
2013-08-15 13:10:00,79.28,79.34,79.15,79.22,14400.0,65.0604,65.1096,64.9537,65.0112,14400.0
2013-08-15 13:15:00,79.23,79.26,79.19,79.25,8200.0,65.0194,65.044,64.9865,65.0358,8200.0
2013-08-15 13:20:00,79.27,79.27,79.14,79.2,6400.0,65.0522,65.0522,64.9455,64.9948,6400.0
2013-08-15 13:25:00,79.16,79.3,79.16,79.21,6800.0,64.9619,65.0768,64.9619,65.003,6800.0
2013-08-15 13:30:00,79.2,79.28,79.18,79.25,6600.0,64.9948,65.0604,64.9783,65.0358,6600.0
2013-08-15 13:35:00,79.25,79.28,79.22,79.22,5400.0,65.0358,65.0604,65.0112,65.0112,5400.0
2013-08-15 13:40:00,79.22,79.26,79.2,79.23,6600.0,65.0112,65.044,64.9948,65.0194,6600.0
2013-08-15 13:45:00,79.25,79.45,79.25,79.45,14800.0,65.0358,65.1999,65.0358,65.1999,14800.0
2013-08-15 13:50:00,79.42,79.48,79.35,79.35,15400.0,65.1753,65.2245,65.1178,65.1178,15400.0
2013-08-15 13:55:00,79.39,79.49,79.39,79.49,10200.0,65.1507,65.2327,65.1507,65.2327,10200.0
2013-08-15 14:00:00,79.51,79.53,79.33,79.42,17400.0,65.2491,65.2656,65.1014,65.1753,17400.0
2013-08-15 14:05:00,79.39,79.48,79.38,79.39,7400.0,65.1507,65.2245,65.1425,65.1507,7400.0
2013-08-15 14:10:00,79.36,79.38,79.23,79.24,14800.0,65.1261,65.1425,65.0194,65.0276,14800.0
2013-08-15 14:15:00,79.21,79.34,79.2,79.3,5200.0,65.003,65.1096,64.9948,65.0768,5200.0
2013-08-15 14:20:00,79.34,79.51,79.28,79.47,13800.0,65.1096,65.2491,65.0604,65.2163,13800.0
2013-08-15 14:25:00,79.48,79.59,79.46,79.51,9800.0,65.2245,65.3148,65.2081,65.2491,9800.0
2013-08-15 14:30:00,79.51,79.67,79.51,79.58,8800.0,65.2491,65.3805,65.2491,65.3066,8800.0
2013-08-15 14:35:00,79.56,79.72,79.56,79.61,9000.0,65.2902,65.4215,65.2902,65.3312,9000.0
2013-08-15 14:40:00,79.61,79.73,79.57,79.65,9400.0,65.3312,65.4297,65.2984,65.364,9400.0
2013-08-15 14:45:00,79.63,79.77,79.58,79.64,12400.0,65.3476,65.4625,65.3066,65.3558,12400.0
2013-08-15 14:50:00,79.61,79.69,79.5,79.69,9600.0,65.3312,65.3969,65.2409,65.3969,9600.0
2013-08-15 14:55:00,79.73,79.75,79.63,79.63,7000.0,65.4297,65.4461,65.3476,65.3476,7000.0
2013-08-15 15:00:00,79.63,79.7,79.61,79.62,7400.0,65.3476,65.4051,65.3312,65.3394,7400.0
2013-08-15 15:05:00,79.65,79.8,79.64,79.7,12000.0,65.364,65.4871,65.3558,65.4051,12000.0
2013-08-15 15:10:00,79.7,79.7,79.5,79.53,13200.0,65.4051,65.4051,65.2409,65.2656,13200.0
2013-08-15 15:15:00,79.52,79.54,79.46,79.46,6800.0,65.2574,65.2738,65.2081,65.2081,6800.0
2013-08-15 15:20:00,79.46,79.51,79.44,79.48,13200.0,65.2081,65.2491,65.1917,65.2245,13200.0
2013-08-15 15:25:00,79.49,79.55,79.46,79.55,33600.0,65.2327,65.282,65.2081,65.282,33600.0
2013-08-15 15:30:00,79.57,79.61,79.45,79.45,23600.0,65.2984,65.3312,65.1999,65.1999,23600.0
2013-08-15 15:35:00,79.46,79.49,79.41,79.42,34200.0,65.2081,65.2327,65.1671,65.1753,34200.0
2013-08-15 15:40:00,79.42,79.42,79.33,79.36,29600.0,65.1753,65.1753,65.1014,65.1261,29600.0
2013-08-15 15:45:00,79.35,79.51,79.34,79.46,24800.0,65.1178,65.2491,65.1096,65.2081,24800.0
2013-08-15 15:50:00,79.45,79.48,79.36,79.38,37200.0,65.1999,65.2245,65.1261,65.1425,37200.0
2013-08-15 15:55:00,79.38,79.48,79.33,79.35,97800.0,65.1425,65.2245,65.1014,65.1178,97800.0
2013-08-16 09:30:00,79.03,79.28,78.96,79.06,138000.0,64.8552,65.0604,64.7978,64.8799,138000.0
2013-08-16 09:35:00,79.16,79.28,79.08,79.08,13200.0,64.9619,65.0604,64.8963,64.8963,13200.0
2013-08-16 09:40:00,79.15,79.19,79.1,79.13,9600.0,64.9537,64.9865,64.9127,64.9373,9600.0
2013-08-16 09:45:00,79.14,79.16,78.85,78.93,45600.0,64.9455,64.9619,64.7075,64.7732,45600.0
2013-08-16 09:50:00,78.99,79.06,78.9,78.96,20000.0,64.8224,64.8799,64.7486,64.7978,20000.0
2013-08-16 09:55:00,78.96,78.96,78.79,78.91,6800.0,64.7978,64.7978,64.6583,64.7568,6800.0
2013-08-16 10:00:00,78.92,79.01,78.79,79.01,12600.0,64.765,64.8388,64.6583,64.8388,12600.0
2013-08-16 10:05:00,79.01,79.15,79.0,79.04,16000.0,64.8388,64.9537,64.8306,64.8634,16000.0
2013-08-16 10:10:00,79.04,79.14,78.95,78.97,22800.0,64.8634,64.9455,64.7896,64.806,22800.0
2013-08-16 10:15:00,79.05,79.05,78.94,78.98,13400.0,64.8717,64.8717,64.7814,64.8142,13400.0
2013-08-16 10:20:00,78.98,79.01,78.88,79.01,27600.0,64.8142,64.8388,64.7321,64.8388,27600.0
2013-08-16 10:25:00,79.02,79.16,79.01,79.04,32800.0,64.847,64.9619,64.8388,64.8634,32800.0
2013-08-16 10:30:00,79.01,79.21,78.96,79.19,10600.0,64.8388,65.003,64.7978,64.9865,10600.0
2013-08-16 10:35:00,79.21,79.31,79.16,79.31,11200.0,65.003,65.085,64.9619,65.085,11200.0
2013-08-16 10:40:00,79.31,79.35,79.28,79.3,9800.0,65.085,65.1178,65.0604,65.0768,9800.0
2013-08-16 10:45:00,79.29,79.4,79.21,79.4,9600.0,65.0686,65.1589,65.003,65.1589,9600.0
2013-08-16 10:50:00,79.38,79.5,79.35,79.5,9000.0,65.1425,65.2409,65.1178,65.2409,9000.0
2013-08-16 10:55:00,79.53,79.53,79.44,79.46,8200.0,65.2656,65.2656,65.1917,65.2081,8200.0
2013-08-16 11:00:00,79.41,79.51,79.36,79.51,8600.0,65.1671,65.2491,65.1261,65.2491,8600.0
2013-08-16 11:05:00,79.5,79.53,79.35,79.35,15400.0,65.2409,65.2656,65.1178,65.1178,15400.0
2013-08-16 11:10:00,79.36,79.48,79.35,79.47,23800.0,65.1261,65.2245,65.1178,65.2163,23800.0
2013-08-16 11:15:00,79.49,79.6,79.49,79.52,11200.0,65.2327,65.323,65.2327,65.2574,11200.0
2013-08-16 11:20:00,79.52,79.52,79.38,79.39,5200.0,65.2574,65.2574,65.1425,65.1507,5200.0
2013-08-16 11:25:00,79.41,79.44,79.32,79.38,15800.0,65.1671,65.1917,65.0932,65.1425,15800.0
2013-08-16 11:30:00,79.39,79.39,79.32,79.32,5600.0,65.1507,65.1507,65.0932,65.0932,5600.0
2013-08-16 11:35:00,79.32,79.56,79.32,79.56,9200.0,65.0932,65.2902,65.0932,65.2902,9200.0
2013-08-16 11:40:00,79.55,79.55,79.42,79.44,8600.0,65.282,65.282,65.1753,65.1917,8600.0
2013-08-16 11:45:00,79.41,79.42,79.33,79.36,5000.0,65.1671,65.1753,65.1014,65.1261,5000.0
2013-08-16 11:50:00,79.35,79.48,79.35,79.48,6600.0,65.1178,65.2245,65.1178,65.2245,6600.0
2013-08-16 11:55:00,79.55,79.57,79.49,79.53,8200.0,65.282,65.2984,65.2327,65.2656,8200.0
2013-08-16 12:00:00,79.51,79.51,79.39,79.49,32800.0,65.2491,65.2491,65.1507,65.2327,32800.0
2013-08-16 12:05:00,79.5,79.58,79.5,79.53,9000.0,65.2409,65.3066,65.2409,65.2656,9000.0
2013-08-16 12:10:00,79.54,79.62,79.54,79.62,5400.0,65.2738,65.3394,65.2738,65.3394,5400.0
2013-08-16 12:15:00,79.63,79.69,79.61,79.63,8400.0,65.3476,65.3969,65.3312,65.3476,8400.0
2013-08-16 12:20:00,79.64,79.64,79.56,79.56,6600.0,65.3558,65.3558,65.2902,65.2902,6600.0
2013-08-16 12:25:00,79.53,79.53,79.35,79.35,8800.0,65.2656,65.2656,65.1178,65.1178,8800.0
2013-08-16 12:30:00,79.39,79.39,79.35,79.37,4000.0,65.1507,65.1507,65.1178,65.1343,4000.0
2013-08-16 12:35:00,79.39,79.46,79.35,79.44,15800.0,65.1507,65.2081,65.1178,65.1917,15800.0
2013-08-16 12:40:00,79.48,79.48,79.41,79.46,4600.0,65.2245,65.2245,65.1671,65.2081,4600.0
2013-08-16 12:45:00,79.46,79.5,79.35,79.35,13000.0,65.2081,65.2409,65.1178,65.1178,13000.0
2013-08-16 12:50:00,79.34,79.47,79.31,79.47,3200.0,65.1096,65.2163,65.085,65.2163,3200.0
2013-08-16 12:55:00,79.49,79.5,79.46,79.46,8200.0,65.2327,65.2409,65.2081,65.2081,8200.0
2013-08-16 13:00:00,79.45,79.52,79.45,79.52,5200.0,65.1999,65.2574,65.1999,65.2574,5200.0
2013-08-16 13:05:00,79.49,79.52,79.38,79.42,8800.0,65.2327,65.2574,65.1425,65.1753,8800.0
2013-08-16 13:10:00,79.45,79.45,79.27,79.27,8000.0,65.1999,65.1999,65.0522,65.0522,8000.0
2013-08-16 13:15:00,79.29,79.37,79.27,79.36,16200.0,65.0686,65.1343,65.0522,65.1261,16200.0
2013-08-16 13:20:00,79.36,79.42,79.33,79.42,13000.0,65.1261,65.1753,65.1014,65.1753,13000.0
2013-08-16 13:25:00,79.44,79.47,79.41,79.42,18200.0,65.1917,65.2163,65.1671,65.1753,18200.0
2013-08-16 13:30:00,79.42,79.42,79.34,79.36,6800.0,65.1753,65.1753,65.1096,65.1261,6800.0
2013-08-16 13:35:00,79.36,79.38,79.28,79.28,6000.0,65.1261,65.1425,65.0604,65.0604,6000.0
2013-08-16 13:40:00,79.28,79.28,79.16,79.23,3600.0,65.0604,65.0604,64.9619,65.0194,3600.0
2013-08-16 13:45:00,79.22,79.35,79.22,79.35,2800.0,65.0112,65.1178,65.0112,65.1178,2800.0
2013-08-16 13:50:00,79.39,79.39,79.27,79.32,9200.0,65.1507,65.1507,65.0522,65.0932,9200.0
2013-08-16 13:55:00,79.33,79.39,79.32,79.34,4200.0,65.1014,65.1507,65.0932,65.1096,4200.0
2013-08-16 14:00:00,79.34,79.39,79.32,79.32,6000.0,65.1096,65.1507,65.0932,65.0932,6000.0
2013-08-16 14:05:00,79.31,79.32,79.19,79.24,11000.0,65.085,65.0932,64.9865,65.0276,11000.0
2013-08-16 14:10:00,79.27,79.32,79.24,79.31,5000.0,65.0522,65.0932,65.0276,65.085,5000.0
2013-08-16 14:15:00,79.33,79.33,79.16,79.23,7000.0,65.1014,65.1014,64.9619,65.0194,7000.0
2013-08-16 14:20:00,79.2,79.3,79.2,79.25,5000.0,64.9948,65.0768,64.9948,65.0358,5000.0
2013-08-16 14:25:00,79.21,79.31,79.18,79.29,10200.0,65.003,65.085,64.9783,65.0686,10200.0
2013-08-16 14:30:00,79.3,79.3,79.19,79.2,14800.0,65.0768,65.0768,64.9865,64.9948,14800.0
2013-08-16 14:35:00,79.21,79.31,79.21,79.27,10800.0,65.003,65.085,65.003,65.0522,10800.0
2013-08-16 14:40:00,79.27,79.31,79.26,79.27,7400.0,65.0522,65.085,65.044,65.0522,7400.0
2013-08-16 14:45:00,79.25,79.33,79.24,79.32,5200.0,65.0358,65.1014,65.0276,65.0932,5200.0
2013-08-16 14:50:00,79.33,79.47,79.32,79.46,8600.0,65.1014,65.2163,65.0932,65.2081,8600.0
2013-08-16 14:55:00,79.47,79.47,79.36,79.44,6600.0,65.2163,65.2163,65.1261,65.1917,6600.0
2013-08-16 15:00:00,79.42,79.42,79.3,79.3,5000.0,65.1753,65.1753,65.0768,65.0768,5000.0
2013-08-16 15:05:00,79.34,79.42,79.32,79.42,8600.0,65.1096,65.1753,65.0932,65.1753,8600.0
2013-08-16 15:10:00,79.44,79.46,79.39,79.39,6600.0,65.1917,65.2081,65.1507,65.1507,6600.0
2013-08-16 15:15:00,79.41,79.42,79.26,79.26,10800.0,65.1671,65.1753,65.044,65.044,10800.0
2013-08-16 15:20:00,79.27,79.32,79.21,79.31,6600.0,65.0522,65.0932,65.003,65.085,6600.0
2013-08-16 15:25:00,79.31,79.32,79.24,79.27,8400.0,65.085,65.0932,65.0276,65.0522,8400.0
2013-08-16 15:30:00,79.28,79.44,79.28,79.42,13000.0,65.0604,65.1917,65.0604,65.1753,13000.0
2013-08-16 15:35:00,79.44,79.45,79.38,79.4,13000.0,65.1917,65.1999,65.1425,65.1589,13000.0
2013-08-16 15:40:00,79.39,79.42,79.33,79.33,17200.0,65.1507,65.1753,65.1014,65.1014,17200.0
2013-08-16 15:45:00,79.35,79.39,79.34,79.34,23800.0,65.1178,65.1507,65.1096,65.1096,23800.0
2013-08-16 15:50:00,79.36,79.38,79.3,79.32,40600.0,65.1261,65.1425,65.0768,65.0932,40600.0
2013-08-16 15:55:00,79.33,79.37,79.28,79.3,65000.0,65.1014,65.1343,65.0604,65.0768,65000.0
2013-08-19 09:35:00,79.08,79.29,78.94,79.07,19600.0,64.8963,65.0686,64.7814,64.8881,19600.0
2013-08-19 09:40:00,79.13,79.29,79.1,79.1,5200.0,64.9373,65.0686,64.9127,64.9127,5200.0
2013-08-19 09:45:00,79.11,79.42,79.11,79.26,8400.0,64.9209,65.1753,64.9209,65.044,8400.0
2013-08-19 09:50:00,79.11,79.23,79.08,79.17,2200.0,64.9209,65.0194,64.8963,64.9701,2200.0
2013-08-19 09:55:00,79.2,79.23,79.15,79.19,5800.0,64.9948,65.0194,64.9537,64.9865,5800.0
2013-08-19 10:00:00,79.19,79.38,79.17,79.27,3000.0,64.9865,65.1425,64.9701,65.0522,3000.0
2013-08-19 10:05:00,79.33,79.35,79.27,79.31,3200.0,65.1014,65.1178,65.0522,65.085,3200.0
2013-08-19 10:10:00,79.3,79.44,79.3,79.43,4800.0,65.0768,65.1917,65.0768,65.1835,4800.0
2013-08-19 10:15:00,79.41,79.44,79.35,79.35,5000.0,65.1671,65.1917,65.1178,65.1178,5000.0
2013-08-19 10:20:00,79.37,79.49,79.3,79.46,36000.0,65.1343,65.2327,65.0768,65.2081,36000.0
2013-08-19 10:25:00,79.43,79.49,79.39,79.49,6600.0,65.1835,65.2327,65.1507,65.2327,6600.0
2013-08-19 10:30:00,79.52,79.55,79.44,79.51,9400.0,65.2574,65.282,65.1917,65.2491,9400.0
2013-08-19 10:35:00,79.53,79.58,79.52,79.58,3800.0,65.2656,65.3066,65.2574,65.3066,3800.0
2013-08-19 10:40:00,79.58,79.62,79.54,79.54,3800.0,65.3066,65.3394,65.2738,65.2738,3800.0
2013-08-19 10:45:00,79.61,79.67,79.57,79.58,3200.0,65.3312,65.3805,65.2984,65.3066,3200.0
2013-08-19 10:50:00,79.58,79.58,79.51,79.57,1600.0,65.3066,65.3066,65.2491,65.2984,1600.0
2013-08-19 10:55:00,79.57,79.63,79.42,79.49,5600.0,65.2984,65.3476,65.1753,65.2327,5600.0
2013-08-19 11:00:00,79.45,79.45,79.35,79.35,2200.0,65.1999,65.1999,65.1178,65.1178,2200.0
2013-08-19 11:05:00,79.36,79.45,79.32,79.44,4800.0,65.1261,65.1999,65.0932,65.1917,4800.0
2013-08-19 11:10:00,79.49,79.53,79.42,79.47,4400.0,65.2327,65.2656,65.1753,65.2163,4400.0
2013-08-19 11:15:00,79.48,79.54,79.34,79.34,3400.0,65.2245,65.2738,65.1096,65.1096,3400.0
2013-08-19 11:20:00,79.33,79.4,79.29,79.32,6600.0,65.1014,65.1589,65.0686,65.0932,6600.0
2013-08-19 11:25:00,79.31,79.33,79.28,79.28,2400.0,65.085,65.1014,65.0604,65.0604,2400.0
2013-08-19 11:30:00,79.28,79.36,79.22,79.29,8600.0,65.0604,65.1261,65.0112,65.0686,8600.0
2013-08-19 11:35:00,79.3,79.3,79.21,79.25,2600.0,65.0768,65.0768,65.003,65.0358,2600.0
2013-08-19 11:40:00,79.2,79.28,79.2,79.2,4000.0,64.9948,65.0604,64.9948,64.9948,4000.0
2013-08-19 11:45:00,79.24,79.28,79.21,79.22,5600.0,65.0276,65.0604,65.003,65.0112,5600.0
2013-08-19 11:50:00,79.24,79.24,79.1,79.19,36200.0,65.0276,65.0276,64.9127,64.9865,36200.0
2013-08-19 11:55:00,79.2,79.27,79.17,79.17,2400.0,64.9948,65.0522,64.9701,64.9701,2400.0
2013-08-19 12:00:00,79.19,79.19,79.1,79.15,7800.0,64.9865,64.9865,64.9127,64.9537,7800.0
2013-08-19 12:05:00,79.13,79.14,79.09,79.09,6200.0,64.9373,64.9455,64.9045,64.9045,6200.0
2013-08-19 12:10:00,79.08,79.17,79.06,79.15,3800.0,64.8963,64.9701,64.8799,64.9537,3800.0
2013-08-19 12:15:00,79.11,79.14,79.07,79.13,9000.0,64.9209,64.9455,64.8881,64.9373,9000.0
2013-08-19 12:20:00,79.13,79.16,79.09,79.1,6000.0,64.9373,64.9619,64.9045,64.9127,6000.0
2013-08-19 12:25:00,79.1,79.27,79.1,79.27,19200.0,64.9127,65.0522,64.9127,65.0522,19200.0
2013-08-19 12:30:00,79.25,79.27,79.25,79.26,14600.0,65.0358,65.0522,65.0358,65.044,14600.0
2013-08-19 12:35:00,79.25,79.28,79.21,79.28,12800.0,65.0358,65.0604,65.003,65.0604,12800.0
2013-08-19 12:40:00,79.25,79.26,79.2,79.26,3800.0,65.0358,65.044,64.9948,65.044,3800.0
2013-08-19 12:45:00,79.25,79.27,79.22,79.24,4200.0,65.0358,65.0522,65.0112,65.0276,4200.0
2013-08-19 12:50:00,79.24,79.24,79.19,79.19,7000.0,65.0276,65.0276,64.9865,64.9865,7000.0
2013-08-19 12:55:00,79.19,79.26,79.19,79.23,4000.0,64.9865,65.044,64.9865,65.0194,4000.0
2013-08-19 13:00:00,79.23,79.23,79.15,79.15,6400.0,65.0194,65.0194,64.9537,64.9537,6400.0
2013-08-19 13:05:00,79.14,79.18,79.14,79.14,3600.0,64.9455,64.9783,64.9455,64.9455,3600.0
2013-08-19 13:10:00,79.15,79.17,79.14,79.15,3400.0,64.9537,64.9701,64.9455,64.9537,3400.0
2013-08-19 13:15:00,79.14,79.14,79.12,79.12,7400.0,64.9455,64.9455,64.9291,64.9291,7400.0
2013-08-19 13:20:00,79.12,79.12,79.07,79.07,3800.0,64.9291,64.9291,64.8881,64.8881,3800.0
2013-08-19 13:25:00,79.06,79.11,79.06,79.09,3000.0,64.8799,64.9209,64.8799,64.9045,3000.0
2013-08-19 13:30:00,79.09,79.09,78.98,78.98,8400.0,64.9045,64.9045,64.8142,64.8142,8400.0
2013-08-19 13:35:00,78.96,78.98,78.94,78.97,4600.0,64.7978,64.8142,64.7814,64.806,4600.0
2013-08-19 13:40:00,78.97,78.97,78.88,78.89,8000.0,64.806,64.806,64.7321,64.7404,8000.0
2013-08-19 13:45:00,78.89,78.94,78.89,78.92,9200.0,64.7404,64.7814,64.7404,64.765,9200.0
2013-08-19 13:50:00,78.91,78.93,78.91,78.93,6200.0,64.7568,64.7732,64.7568,64.7732,6200.0
2013-08-19 13:55:00,78.97,78.97,78.92,78.92,4800.0,64.806,64.806,64.765,64.765,4800.0
2013-08-19 14:00:00,78.93,78.94,78.83,78.83,14200.0,64.7732,64.7814,64.6911,64.6911,14200.0
2013-08-19 14:05:00,78.83,78.86,78.79,78.86,12200.0,64.6911,64.7157,64.6583,64.7157,12200.0
2013-08-19 14:10:00,78.88,78.91,78.86,78.89,10000.0,64.7321,64.7568,64.7157,64.7404,10000.0
2013-08-19 14:15:00,78.86,78.86,78.81,78.82,10800.0,64.7157,64.7157,64.6747,64.6829,10800.0
2013-08-19 14:20:00,78.82,78.82,78.71,78.78,14200.0,64.6829,64.6829,64.5926,64.6501,14200.0
2013-08-19 14:25:00,78.78,78.78,78.72,78.75,6000.0,64.6501,64.6501,64.6008,64.6255,6000.0
2013-08-19 14:30:00,78.76,78.78,78.64,78.67,6400.0,64.6337,64.6501,64.5352,64.5598,6400.0
2013-08-19 14:35:00,78.67,78.76,78.67,78.74,10000.0,64.5598,64.6337,64.5598,64.6173,10000.0
2013-08-19 14:40:00,78.73,78.75,78.66,78.74,11200.0,64.609,64.6255,64.5516,64.6173,11200.0
2013-08-19 14:45:00,78.77,78.77,78.68,78.72,8000.0,64.6419,64.6419,64.568,64.6008,8000.0
2013-08-19 14:50:00,78.7,78.74,78.66,78.67,13000.0,64.5844,64.6173,64.5516,64.5598,13000.0
2013-08-19 14:55:00,78.67,78.74,78.65,78.73,8800.0,64.5598,64.6173,64.5434,64.609,8800.0
2013-08-19 15:00:00,78.76,78.76,78.64,78.64,12200.0,64.6337,64.6337,64.5352,64.5352,12200.0
2013-08-19 15:05:00,78.63,78.64,78.56,78.59,77800.0,64.527,64.5352,64.4695,64.4942,77800.0
2013-08-19 15:10:00,78.58,78.59,78.5,78.54,14400.0,64.486,64.4942,64.4203,64.4531,14400.0
2013-08-19 15:15:00,78.55,78.64,78.52,78.54,23200.0,64.4613,64.5352,64.4367,64.4531,23200.0
2013-08-19 15:20:00,78.52,78.53,78.47,78.5,37000.0,64.4367,64.4449,64.3957,64.4203,37000.0
2013-08-19 15:25:00,78.51,78.51,78.36,78.37,27000.0,64.4285,64.4285,64.3054,64.3136,27000.0
2013-08-19 15:30:00,78.36,78.45,78.36,78.4,21200.0,64.3054,64.3793,64.3054,64.3382,21200.0
2013-08-19 15:35:00,78.41,78.41,78.26,78.28,21000.0,64.3464,64.3464,64.2233,64.2398,21000.0
2013-08-19 15:40:00,78.26,78.39,78.26,78.39,51600.0,64.2233,64.33,64.2233,64.33,51600.0
2013-08-19 15:45:00,78.39,78.49,78.39,78.45,37400.0,64.33,64.4121,64.33,64.3793,37400.0
2013-08-19 15:50:00,78.42,78.48,78.39,78.48,46200.0,64.3547,64.4039,64.33,64.4039,46200.0
2013-08-19 15:55:00,78.48,78.55,78.39,78.41,111800.0,64.4039,64.4613,64.33,64.3464,111800.0
2013-08-20 09:30:00,78.48,78.6,78.41,78.58,24400.0,64.4039,64.5024,64.3464,64.486,24400.0
2013-08-20 09:35:00,78.59,78.6,78.41,78.49,6200.0,64.4942,64.5024,64.3464,64.4121,6200.0
2013-08-20 09:40:00,78.6,78.66,78.44,78.45,14600.0,64.5024,64.5516,64.3711,64.3793,14600.0
2013-08-20 09:45:00,78.44,78.58,78.44,78.55,1800.0,64.3711,64.486,64.3711,64.4613,1800.0
2013-08-20 09:50:00,78.53,78.64,78.48,78.63,13400.0,64.4449,64.5352,64.4039,64.527,13400.0
2013-08-20 09:55:00,78.58,78.8,78.58,78.69,10800.0,64.486,64.6665,64.486,64.5762,10800.0
2013-08-20 10:00:00,78.74,78.89,78.73,78.81,12800.0,64.6173,64.7404,64.609,64.6747,12800.0
2013-08-20 10:05:00,78.82,78.92,78.8,78.88,12000.0,64.6829,64.765,64.6665,64.7321,12000.0
2013-08-20 10:10:00,78.88,78.89,78.64,78.66,9600.0,64.7321,64.7404,64.5352,64.5516,9600.0
2013-08-20 10:15:00,78.66,78.8,78.64,78.8,8200.0,64.5516,64.6665,64.5352,64.6665,8200.0
2013-08-20 10:20:00,78.89,79.02,78.77,78.77,12400.0,64.7404,64.847,64.6419,64.6419,12400.0
2013-08-20 10:25:00,78.8,78.8,78.69,78.78,7400.0,64.6665,64.6665,64.5762,64.6501,7400.0
2013-08-20 10:30:00,78.75,78.89,78.71,78.71,11600.0,64.6255,64.7404,64.5926,64.5926,11600.0
2013-08-20 10:35:00,78.72,78.91,78.7,78.89,13400.0,64.6008,64.7568,64.5844,64.7404,13400.0
2013-08-20 10:40:00,78.93,79.02,78.88,78.9,13400.0,64.7732,64.847,64.7321,64.7486,13400.0
2013-08-20 10:45:00,78.9,78.98,78.88,78.89,8400.0,64.7486,64.8142,64.7321,64.7404,8400.0
2013-08-20 10:50:00,78.91,78.92,78.74,78.76,5800.0,64.7568,64.765,64.6173,64.6337,5800.0
2013-08-20 10:55:00,78.76,78.84,78.74,78.76,11600.0,64.6337,64.6993,64.6173,64.6337,11600.0
2013-08-20 11:00:00,78.79,78.85,78.75,78.78,8600.0,64.6583,64.7075,64.6255,64.6501,8600.0
2013-08-20 11:05:00,78.81,78.84,78.75,78.79,11000.0,64.6747,64.6993,64.6255,64.6583,11000.0
2013-08-20 11:10:00,78.76,78.79,78.61,78.63,10000.0,64.6337,64.6583,64.5106,64.527,10000.0
2013-08-20 11:15:00,78.63,78.75,78.63,78.75,6600.0,64.527,64.6255,64.527,64.6255,6600.0
2013-08-20 11:20:00,78.76,78.91,78.76,78.91,4800.0,64.6337,64.7568,64.6337,64.7568,4800.0
2013-08-20 11:25:00,78.92,79.02,78.92,79.0,8600.0,64.765,64.847,64.765,64.8306,8600.0
2013-08-20 11:30:00,79.0,79.1,78.99,79.1,11800.0,64.8306,64.9127,64.8224,64.9127,11800.0
2013-08-20 11:35:00,79.1,79.19,79.06,79.1,10400.0,64.9127,64.9865,64.8799,64.9127,10400.0
2013-08-20 11:40:00,79.08,79.21,79.07,79.17,6200.0,64.8963,65.003,64.8881,64.9701,6200.0
2013-08-20 11:45:00,79.17,79.29,79.17,79.29,8800.0,64.9701,65.0686,64.9701,65.0686,8800.0
2013-08-20 11:50:00,79.24,79.26,79.17,79.17,7400.0,65.0276,65.044,64.9701,64.9701,7400.0
2013-08-20 11:55:00,79.12,79.31,79.07,79.28,43400.0,64.9291,65.085,64.8881,65.0604,43400.0
2013-08-20 12:00:00,79.27,79.33,79.27,79.33,4200.0,65.0522,65.1014,65.0522,65.1014,4200.0
2013-08-20 12:05:00,79.34,79.37,79.3,79.35,14600.0,65.1096,65.1343,65.0768,65.1178,14600.0
2013-08-20 12:10:00,79.32,79.41,79.31,79.4,10400.0,65.0932,65.1671,65.085,65.1589,10400.0
2013-08-20 12:15:00,79.38,79.41,79.38,79.39,7600.0,65.1425,65.1671,65.1425,65.1507,7600.0
2013-08-20 12:20:00,79.41,79.54,79.39,79.46,31400.0,65.1671,65.2738,65.1507,65.2081,31400.0
2013-08-20 12:25:00,79.45,79.58,79.43,79.54,14200.0,65.1999,65.3066,65.1835,65.2738,14200.0
2013-08-20 12:30:00,79.53,79.56,79.45,79.45,51600.0,65.2656,65.2902,65.1999,65.1999,51600.0
2013-08-20 12:35:00,79.46,79.51,79.46,79.49,5400.0,65.2081,65.2491,65.2081,65.2327,5400.0
2013-08-20 12:40:00,79.5,79.54,79.49,79.53,8200.0,65.2409,65.2738,65.2327,65.2656,8200.0
2013-08-20 12:45:00,79.54,79.66,79.54,79.61,11000.0,65.2738,65.3722,65.2738,65.3312,11000.0
2013-08-20 12:50:00,79.59,79.72,79.59,79.69,16200.0,65.3148,65.4215,65.3148,65.3969,16200.0
2013-08-20 12:55:00,79.69,79.82,79.69,79.8,7600.0,65.3969,65.5035,65.3969,65.4871,7600.0
2013-08-20 13:00:00,79.82,80.03,79.82,79.92,20000.0,65.5035,65.6759,65.5035,65.5856,20000.0
2013-08-20 13:05:00,79.91,79.91,79.83,79.83,1200.0,65.5774,65.5774,65.5118,65.5118,1200.0
2013-08-20 13:10:00,79.83,79.86,79.77,79.81,13800.0,65.5118,65.5364,65.4625,65.4953,13800.0
2013-08-20 13:15:00,79.81,79.89,79.76,79.77,10000.0,65.4953,65.561,65.4543,65.4625,10000.0
2013-08-20 13:20:00,79.76,79.82,79.76,79.8,2400.0,65.4543,65.5035,65.4543,65.4871,2400.0
2013-08-20 13:25:00,79.8,79.83,79.69,79.75,9400.0,65.4871,65.5118,65.3969,65.4461,9400.0
2013-08-20 13:30:00,79.75,79.89,79.75,79.89,16400.0,65.4461,65.561,65.4461,65.561,16400.0
2013-08-20 13:35:00,79.88,79.88,79.86,79.86,9000.0,65.5528,65.5528,65.5364,65.5364,9000.0
2013-08-20 13:40:00,79.88,79.88,79.77,79.8,11600.0,65.5528,65.5528,65.4625,65.4871,11600.0
2013-08-20 13:45:00,79.8,79.96,79.79,79.86,8800.0,65.4871,65.6184,65.4789,65.5364,8800.0
2013-08-20 13:50:00,79.85,79.85,79.72,79.72,6200.0,65.5282,65.5282,65.4215,65.4215,6200.0
2013-08-20 13:55:00,79.74,79.75,79.67,79.72,14400.0,65.4379,65.4461,65.3805,65.4215,14400.0
2013-08-20 14:00:00,79.71,79.71,79.67,79.68,5600.0,65.4133,65.4133,65.3805,65.3887,5600.0
2013-08-20 14:05:00,79.68,79.69,79.66,79.66,7400.0,65.3887,65.3969,65.3722,65.3722,7400.0
2013-08-20 14:10:00,79.67,79.7,79.61,79.69,11000.0,65.3805,65.4051,65.3312,65.3969,11000.0
2013-08-20 14:15:00,79.67,79.67,79.64,79.65,5600.0,65.3805,65.3805,65.3558,65.364,5600.0
2013-08-20 14:20:00,79.63,79.68,79.58,79.68,9400.0,65.3476,65.3887,65.3066,65.3887,9400.0
2013-08-20 14:25:00,79.67,79.74,79.65,79.67,4200.0,65.3805,65.4379,65.364,65.3805,4200.0
2013-08-20 14:30:00,79.68,79.74,79.67,79.72,7000.0,65.3887,65.4379,65.3805,65.4215,7000.0
2013-08-20 14:35:00,79.72,79.72,79.59,79.66,9200.0,65.4215,65.4215,65.3148,65.3722,9200.0
2013-08-20 14:40:00,79.66,79.7,79.62,79.66,6200.0,65.3722,65.4051,65.3394,65.3722,6200.0
2013-08-20 14:45:00,79.6,79.7,79.59,79.69,3800.0,65.323,65.4051,65.3148,65.3969,3800.0
2013-08-20 14:50:00,79.69,79.83,79.68,79.8,13000.0,65.3969,65.5118,65.3887,65.4871,13000.0
2013-08-20 14:55:00,79.79,79.79,79.71,79.72,7000.0,65.4789,65.4789,65.4133,65.4215,7000.0
2013-08-20 15:00:00,79.75,79.77,79.67,79.69,7000.0,65.4461,65.4625,65.3805,65.3969,7000.0
2013-08-20 15:05:00,79.69,79.78,79.69,79.72,10400.0,65.3969,65.4707,65.3969,65.4215,10400.0
2013-08-20 15:10:00,79.73,79.73,79.67,79.7,9600.0,65.4297,65.4297,65.3805,65.4051,9600.0
2013-08-20 15:15:00,79.71,79.72,79.66,79.66,7600.0,65.4133,65.4215,65.3722,65.3722,7600.0
2013-08-20 15:20:00,79.66,79.66,79.58,79.6,11000.0,65.3722,65.3722,65.3066,65.323,11000.0
2013-08-20 15:25:00,79.6,79.63,79.57,79.6,8400.0,65.323,65.3476,65.2984,65.323,8400.0
2013-08-20 15:30:00,79.61,79.67,79.55,79.55,19000.0,65.3312,65.3805,65.282,65.282,19000.0
2013-08-20 15:35:00,79.58,79.63,79.54,79.54,13000.0,65.3066,65.3476,65.2738,65.2738,13000.0
2013-08-20 15:40:00,79.54,79.62,79.39,79.42,24200.0,65.2738,65.3394,65.1507,65.1753,24200.0
2013-08-20 15:45:00,79.41,79.52,79.38,79.41,46600.0,65.1671,65.2574,65.1425,65.1671,46600.0
2013-08-20 15:50:00,79.41,79.45,79.37,79.45,41400.0,65.1671,65.1999,65.1343,65.1999,41400.0
2013-08-20 15:55:00,79.45,79.53,79.44,79.48,100800.0,65.1999,65.2656,65.1917,65.2245,100800.0
2013-08-21 09:30:00,79.41,79.5,78.9,79.33,16600.0,65.1671,65.2409,64.7486,65.1014,16600.0
2013-08-21 09:35:00,79.39,79.39,79.08,79.27,7400.0,65.1507,65.1507,64.8963,65.0522,7400.0
2013-08-21 09:40:00,79.32,79.56,79.32,79.51,2400.0,65.0932,65.2902,65.0932,65.2491,2400.0
2013-08-21 09:45:00,79.56,79.77,79.49,79.66,11400.0,65.2902,65.4625,65.2327,65.3722,11400.0
2013-08-21 09:50:00,79.64,79.64,79.51,79.59,1800.0,65.3558,65.3558,65.2491,65.3148,1800.0
2013-08-21 09:55:00,79.58,79.64,79.56,79.64,3800.0,65.3066,65.3558,65.2902,65.3558,3800.0
2013-08-21 10:00:00,79.65,79.81,79.54,79.69,14400.0,65.364,65.4953,65.2738,65.3969,14400.0
2013-08-21 10:05:00,79.67,79.71,79.57,79.67,8800.0,65.3805,65.4133,65.2984,65.3805,8800.0
2013-08-21 10:10:00,79.63,79.76,79.58,79.69,16200.0,65.3476,65.4543,65.3066,65.3969,16200.0
2013-08-21 10:15:00,79.59,79.74,79.59,79.74,5600.0,65.3148,65.4379,65.3148,65.4379,5600.0
2013-08-21 10:20:00,79.75,79.96,79.74,79.88,10600.0,65.4461,65.6184,65.4379,65.5528,10600.0
2013-08-21 10:25:00,79.86,80.1,79.83,79.99,21000.0,65.5364,65.7333,65.5118,65.6431,21000.0
2013-08-21 10:30:00,79.92,79.92,79.79,79.89,6800.0,65.5856,65.5856,65.4789,65.561,6800.0
2013-08-21 10:35:00,79.89,80.05,79.89,80.05,8000.0,65.561,65.6923,65.561,65.6923,8000.0
2013-08-21 10:40:00,80.09,80.24,80.08,80.24,6400.0,65.7251,65.8482,65.7169,65.8482,6400.0
2013-08-21 10:45:00,80.24,80.25,80.04,80.04,9200.0,65.8482,65.8564,65.6841,65.6841,9200.0
2013-08-21 10:50:00,80.01,80.12,79.91,79.91,20800.0,65.6595,65.7497,65.5774,65.5774,20800.0
2013-08-21 10:55:00,79.86,79.92,79.81,79.92,8200.0,65.5364,65.5856,65.4953,65.5856,8200.0
2013-08-21 11:00:00,79.92,79.92,79.76,79.76,9000.0,65.5856,65.5856,65.4543,65.4543,9000.0
2013-08-21 11:05:00,79.72,79.8,79.71,79.71,7600.0,65.4215,65.4871,65.4133,65.4133,7600.0
2013-08-21 11:10:00,79.68,79.74,79.62,79.7,6400.0,65.3887,65.4379,65.3394,65.4051,6400.0
2013-08-21 11:15:00,79.7,79.83,79.7,79.77,6200.0,65.4051,65.5118,65.4051,65.4625,6200.0
2013-08-21 11:20:00,79.76,79.89,79.74,79.87,6400.0,65.4543,65.561,65.4379,65.5446,6400.0
2013-08-21 11:25:00,79.86,79.97,79.75,79.75,15000.0,65.5364,65.6266,65.4461,65.4461,15000.0
2013-08-21 11:30:00,79.73,79.77,79.71,79.77,9800.0,65.4297,65.4625,65.4133,65.4625,9800.0
2013-08-21 11:35:00,79.73,79.93,79.73,79.73,16000.0,65.4297,65.5938,65.4297,65.4297,16000.0
2013-08-21 11:40:00,79.69,79.77,79.68,79.74,13400.0,65.3969,65.4625,65.3887,65.4379,13400.0
2013-08-21 11:45:00,79.73,79.74,79.52,79.53,16800.0,65.4297,65.4379,65.2574,65.2656,16800.0
2013-08-21 11:50:00,79.48,79.63,79.48,79.63,6600.0,65.2245,65.3476,65.2245,65.3476,6600.0
2013-08-21 11:55:00,79.57,79.68,79.57,79.67,12000.0,65.2984,65.3887,65.2984,65.3805,12000.0
2013-08-21 12:00:00,79.67,79.7,79.61,79.63,10600.0,65.3805,65.4051,65.3312,65.3476,10600.0
2013-08-21 12:05:00,79.63,79.68,79.57,79.67,6600.0,65.3476,65.3887,65.2984,65.3805,6600.0
2013-08-21 12:10:00,79.67,79.74,79.64,79.74,6600.0,65.3805,65.4379,65.3558,65.4379,6600.0
2013-08-21 12:15:00,79.74,79.77,79.74,79.75,5400.0,65.4379,65.4625,65.4379,65.4461,5400.0
2013-08-21 12:20:00,79.78,79.78,79.66,79.7,6200.0,65.4707,65.4707,65.3722,65.4051,6200.0
2013-08-21 12:25:00,79.73,79.82,79.68,79.79,7200.0,65.4297,65.5035,65.3887,65.4789,7200.0
2013-08-21 12:30:00,79.77,79.85,79.74,79.77,7600.0,65.4625,65.5282,65.4379,65.4625,7600.0
2013-08-21 12:35:00,79.76,79.82,79.76,79.77,3800.0,65.4543,65.5035,65.4543,65.4625,3800.0
2013-08-21 12:40:00,79.75,79.75,79.66,79.72,8400.0,65.4461,65.4461,65.3722,65.4215,8400.0
2013-08-21 12:45:00,79.68,79.79,79.68,79.78,1800.0,65.3887,65.4789,65.3887,65.4707,1800.0
2013-08-21 12:50:00,79.75,79.79,79.72,79.75,6000.0,65.4461,65.4789,65.4215,65.4461,6000.0
2013-08-21 12:55:00,79.75,79.81,79.75,79.81,2800.0,65.4461,65.4953,65.4461,65.4953,2800.0
2013-08-21 13:00:00,79.75,79.76,79.73,79.75,5200.0,65.4461,65.4543,65.4297,65.4461,5200.0
2013-08-21 13:05:00,79.72,79.73,79.64,79.69,1800.0,65.4215,65.4297,65.3558,65.3969,1800.0
2013-08-21 13:10:00,79.76,79.83,79.75,79.8,6000.0,65.4543,65.5118,65.4461,65.4871,6000.0
2013-08-21 13:15:00,79.82,79.89,79.82,79.87,7000.0,65.5035,65.561,65.5035,65.5446,7000.0
2013-08-21 13:20:00,79.85,79.86,79.81,79.81,2000.0,65.5282,65.5364,65.4953,65.4953,2000.0
2013-08-21 13:25:00,79.82,79.83,79.75,79.75,4200.0,65.5035,65.5118,65.4461,65.4461,4200.0
2013-08-21 13:30:00,79.79,79.79,79.74,79.78,2000.0,65.4789,65.4789,65.4379,65.4707,2000.0
2013-08-21 13:35:00,79.78,79.83,79.76,79.83,4000.0,65.4707,65.5118,65.4543,65.5118,4000.0
2013-08-21 13:40:00,79.83,79.86,79.82,79.85,3600.0,65.5118,65.5364,65.5035,65.5282,3600.0
2013-08-21 13:45:00,79.85,79.87,79.85,79.85,4400.0,65.5282,65.5446,65.5282,65.5282,4400.0
2013-08-21 13:50:00,79.85,79.9,79.85,79.87,4600.0,65.5282,65.5692,65.5282,65.5446,4600.0
2013-08-21 13:55:00,79.86,79.86,79.79,79.83,4000.0,65.5364,65.5364,65.4789,65.5118,4000.0
2013-08-21 14:00:00,79.8,79.8,79.47,79.57,15600.0,65.4871,65.4871,65.2163,65.2984,15600.0
2013-08-21 14:05:00,79.5,79.5,79.39,79.5,7400.0,65.2409,65.2409,65.1507,65.2409,7400.0
2013-08-21 14:10:00,79.55,79.81,79.55,79.73,8000.0,65.282,65.4953,65.282,65.4297,8000.0
2013-08-21 14:15:00,79.75,79.89,79.64,79.71,7000.0,65.4461,65.561,65.3558,65.4133,7000.0
2013-08-21 14:20:00,79.69,79.75,79.61,79.71,31400.0,65.3969,65.4461,65.3312,65.4133,31400.0
2013-08-21 14:25:00,79.74,79.8,79.69,79.74,13600.0,65.4379,65.4871,65.3969,65.4379,13600.0
2013-08-21 14:30:00,79.82,80.15,79.82,80.04,9200.0,65.5035,65.7744,65.5035,65.6841,9200.0
2013-08-21 14:35:00,80.06,80.17,80.02,80.03,9200.0,65.7005,65.7908,65.6677,65.6759,9200.0
2013-08-21 14:40:00,80.0,80.2,79.96,80.2,7000.0,65.6513,65.8154,65.6184,65.8154,7000.0
2013-08-21 14:45:00,80.2,80.28,80.17,80.26,3800.0,65.8154,65.881,65.7908,65.8646,3800.0
2013-08-21 14:50:00,80.24,80.25,80.16,80.19,4600.0,65.8482,65.8564,65.7826,65.8072,4600.0
2013-08-21 14:55:00,80.2,80.25,80.11,80.11,4000.0,65.8154,65.8564,65.7415,65.7415,4000.0
2013-08-21 15:00:00,80.14,80.15,79.97,79.97,9600.0,65.7662,65.7744,65.6266,65.6266,9600.0
2013-08-21 15:05:00,79.95,79.99,79.9,79.95,17600.0,65.6102,65.6431,65.5692,65.6102,17600.0
2013-08-21 15:10:00,79.94,80.04,79.92,80.04,2800.0,65.602,65.6841,65.5856,65.6841,2800.0
2013-08-21 15:15:00,80.0,80.07,79.95,80.0,14200.0,65.6513,65.7087,65.6102,65.6513,14200.0
2013-08-21 15:20:00,79.98,80.0,79.94,79.96,12800.0,65.6349,65.6513,65.602,65.6184,12800.0
2013-08-21 15:25:00,79.93,79.97,79.82,79.88,10000.0,65.5938,65.6266,65.5035,65.5528,10000.0
2013-08-21 15:30:00,79.89,79.94,79.87,79.94,6400.0,65.561,65.602,65.5446,65.602,6400.0
2013-08-21 15:35:00,79.95,79.97,79.79,79.81,10600.0,65.6102,65.6266,65.4789,65.4953,10600.0
2013-08-21 15:40:00,79.79,79.82,79.73,79.8,27600.0,65.4789,65.5035,65.4297,65.4871,27600.0
2013-08-21 15:45:00,79.77,79.81,79.72,79.73,29200.0,65.4625,65.4953,65.4215,65.4297,29200.0
2013-08-21 15:50:00,79.72,79.77,79.64,79.64,21000.0,65.4215,65.4625,65.3558,65.3558,21000.0
2013-08-21 15:55:00,79.66,79.69,79.51,79.58,39800.0,65.3722,65.3969,65.2491,65.3066,39800.0
2013-08-22 09:30:00,79.72,79.72,78.93,79.29,23400.0,65.4215,65.4215,64.7732,65.0686,23400.0
2013-08-22 09:35:00,79.23,79.56,79.23,79.56,3200.0,65.0194,65.2902,65.0194,65.2902,3200.0
2013-08-22 09:40:00,79.64,79.72,79.57,79.61,3800.0,65.3558,65.4215,65.2984,65.3312,3800.0
2013-08-22 09:45:00,79.54,79.55,79.4,79.42,14000.0,65.2738,65.282,65.1589,65.1753,14000.0
2013-08-22 09:50:00,79.47,79.61,79.44,79.44,10000.0,65.2163,65.3312,65.1917,65.1917,10000.0
2013-08-22 09:55:00,79.53,79.71,79.44,79.6,8800.0,65.2656,65.4133,65.1917,65.323,8800.0
2013-08-22 10:00:00,79.51,79.51,79.47,79.47,1000.0,65.2491,65.2491,65.2163,65.2163,1000.0
2013-08-22 10:05:00,79.5,79.67,79.43,79.53,13600.0,65.2409,65.3805,65.1835,65.2656,13600.0
2013-08-22 10:10:00,79.56,79.78,79.56,79.78,2800.0,65.2902,65.4707,65.2902,65.4707,2800.0
2013-08-22 10:15:00,79.78,79.88,79.75,79.85,23200.0,65.4707,65.5528,65.4461,65.5282,23200.0
2013-08-22 10:20:00,79.85,79.9,79.82,79.82,5400.0,65.5282,65.5692,65.5035,65.5035,5400.0
2013-08-22 10:25:00,79.78,79.83,79.73,79.75,20000.0,65.4707,65.5118,65.4297,65.4461,20000.0
2013-08-22 10:30:00,79.8,79.8,79.73,79.75,4000.0,65.4871,65.4871,65.4297,65.4461,4000.0
2013-08-22 10:35:00,79.74,79.76,79.69,79.69,3600.0,65.4379,65.4543,65.3969,65.3969,3600.0
2013-08-22 10:40:00,79.73,79.9,79.73,79.86,6600.0,65.4297,65.5692,65.4297,65.5364,6600.0
2013-08-22 10:45:00,79.9,79.9,79.71,79.75,6600.0,65.5692,65.5692,65.4133,65.4461,6600.0
2013-08-22 10:50:00,79.73,79.73,79.67,79.7,26800.0,65.4297,65.4297,65.3805,65.4051,26800.0
2013-08-22 10:55:00,79.69,79.7,79.64,79.66,13000.0,65.3969,65.4051,65.3558,65.3722,13000.0
2013-08-22 11:00:00,79.69,79.75,79.67,79.72,6600.0,65.3969,65.4461,65.3805,65.4215,6600.0
2013-08-22 11:05:00,79.72,79.79,79.7,79.72,6600.0,65.4215,65.4789,65.4051,65.4215,6600.0
2013-08-22 11:10:00,79.71,79.73,79.66,79.73,7400.0,65.4133,65.4297,65.3722,65.4297,7400.0
2013-08-22 11:15:00,79.67,79.69,79.52,79.52,14800.0,65.3805,65.3969,65.2574,65.2574,14800.0
2013-08-22 11:20:00,79.57,79.58,79.56,79.58,5600.0,65.2984,65.3066,65.2902,65.3066,5600.0
2013-08-22 11:25:00,79.59,79.65,79.58,79.6,6000.0,65.3148,65.364,65.3066,65.323,6000.0
2013-08-22 11:30:00,79.6,79.65,79.56,79.63,22400.0,65.323,65.364,65.2902,65.3476,22400.0
2013-08-22 11:35:00,79.64,79.71,79.63,79.63,4800.0,65.3558,65.4133,65.3476,65.3476,4800.0
2013-08-22 11:40:00,79.64,79.65,79.54,79.54,19000.0,65.3558,65.364,65.2738,65.2738,19000.0
2013-08-22 11:45:00,79.55,79.64,79.54,79.64,2800.0,65.282,65.3558,65.2738,65.3558,2800.0
2013-08-22 11:50:00,79.68,79.71,79.65,79.67,9000.0,65.3887,65.4133,65.364,65.3805,9000.0
2013-08-22 11:55:00,79.67,79.71,79.63,79.71,6200.0,65.3805,65.4133,65.3476,65.4133,6200.0
2013-08-22 12:00:00,79.72,79.75,79.72,79.75,2000.0,65.4215,65.4461,65.4215,65.4461,2000.0
2013-08-22 12:05:00,79.75,79.87,79.75,79.83,10000.0,65.4461,65.5446,65.4461,65.5118,10000.0
2013-08-22 12:10:00,79.83,79.83,79.8,79.82,2400.0,65.5118,65.5118,65.4871,65.5035,2400.0
2013-08-22 12:15:00,79.81,79.81,79.78,79.78,18200.0,65.4953,65.4953,65.4707,65.4707,18200.0
2013-08-22 12:20:00,79.77,79.78,79.74,79.75,4600.0,65.4625,65.4707,65.4379,65.4461,4600.0
2013-08-22 12:25:00,79.74,79.74,79.71,79.72,3600.0,65.4379,65.4379,65.4133,65.4215,3600.0
2013-08-22 12:30:00,79.66,79.69,79.66,79.69,800.0,65.3722,65.3969,65.3722,65.3969,800.0
2013-08-22 12:35:00,79.68,79.79,79.68,79.79,2400.0,65.3887,65.4789,65.3887,65.4789,2400.0
2013-08-22 12:40:00,79.79,79.83,79.79,79.83,2800.0,65.4789,65.5118,65.4789,65.5118,2800.0
2013-08-22 12:45:00,79.83,79.83,79.75,79.77,9400.0,65.5118,65.5118,65.4461,65.4625,9400.0
2013-08-22 12:50:00,79.77,79.77,79.53,79.53,3200.0,65.4625,65.4625,65.2656,65.2656,3200.0
2013-08-22 12:55:00,79.52,79.52,79.52,79.52,400.0,65.2574,65.2574,65.2574,65.2574,400.0
2013-08-22 13:00:00,79.53,79.68,79.53,79.68,6400.0,65.2656,65.3887,65.2656,65.3887,6400.0
2013-08-22 13:05:00,79.68,79.7,79.67,79.7,1800.0,65.3887,65.4051,65.3805,65.4051,1800.0
2013-08-22 13:10:00,79.67,79.79,79.67,79.79,1400.0,65.3805,65.4789,65.3805,65.4789,1400.0
2013-08-22 13:15:00,79.79,79.79,79.73,79.73,17000.0,65.4789,65.4789,65.4297,65.4297,17000.0
2013-08-22 13:20:00,79.73,79.79,79.73,79.79,2600.0,65.4297,65.4789,65.4297,65.4789,2600.0
2013-08-22 13:25:00,79.8,79.85,79.8,79.85,1600.0,65.4871,65.5282,65.4871,65.5282,1600.0
2013-08-22 13:30:00,79.88,79.89,79.86,79.87,3400.0,65.5528,65.561,65.5364,65.5446,3400.0
2013-08-22 13:35:00,79.86,79.9,79.86,79.9,2200.0,65.5364,65.5692,65.5364,65.5692,2200.0
2013-08-22 13:40:00,79.89,79.89,79.85,79.87,12600.0,65.561,65.561,65.5282,65.5446,12600.0
2013-08-22 13:45:00,79.87,79.91,79.87,79.89,2600.0,65.5446,65.5774,65.5446,65.561,2600.0
2013-08-22 13:50:00,79.89,79.91,79.8,79.91,4200.0,65.561,65.5774,65.4871,65.5774,4200.0
2013-08-22 13:55:00,79.89,80.0,79.89,79.94,3000.0,65.561,65.6513,65.561,65.602,3000.0
2013-08-22 14:00:00,79.98,79.99,79.97,79.98,2400.0,65.6349,65.6431,65.6266,65.6349,2400.0
2013-08-22 14:05:00,79.99,80.02,79.95,79.95,5000.0,65.6431,65.6677,65.6102,65.6102,5000.0
2013-08-22 14:10:00,79.93,79.94,79.82,79.86,4600.0,65.5938,65.602,65.5035,65.5364,4600.0
2013-08-22 14:15:00,79.89,79.89,79.83,79.85,2800.0,65.561,65.561,65.5118,65.5282,2800.0
2013-08-22 14:20:00,79.88,79.94,79.88,79.92,3200.0,65.5528,65.602,65.5528,65.5856,3200.0
2013-08-22 14:25:00,79.93,80.04,79.92,80.04,3600.0,65.5938,65.6841,65.5856,65.6841,3600.0
2013-08-22 14:30:00,80.05,80.09,80.04,80.09,2000.0,65.6923,65.7251,65.6841,65.7251,2000.0
2013-08-22 14:35:00,80.11,80.24,80.05,80.07,4200.0,65.7415,65.8482,65.6923,65.7087,4200.0
2013-08-22 14:40:00,80.06,80.1,80.03,80.03,1800.0,65.7005,65.7333,65.6759,65.6759,1800.0
2013-08-22 14:45:00,80.05,80.05,79.95,79.96,4200.0,65.6923,65.6923,65.6102,65.6184,4200.0
2013-08-22 14:50:00,79.96,80.08,79.91,80.0,7200.0,65.6184,65.7169,65.5774,65.6513,7200.0
2013-08-22 14:55:00,79.97,80.1,79.48,79.68,5000.0,65.6266,65.7333,65.2245,65.3887,5000.0
2013-08-22 15:00:00,79.71,79.89,79.71,79.76,3800.0,65.4133,65.561,65.4133,65.4543,3800.0
2013-08-22 15:05:00,79.78,79.82,79.75,79.82,20400.0,65.4707,65.5035,65.4461,65.5035,20400.0
2013-08-22 15:10:00,79.81,79.96,79.81,79.96,2000.0,65.4953,65.6184,65.4953,65.6184,2000.0
2013-08-22 15:15:00,79.89,79.92,79.79,79.92,3400.0,65.561,65.5856,65.4789,65.5856,3400.0
2013-08-22 15:20:00,79.94,80.04,79.94,79.95,3000.0,65.602,65.6841,65.602,65.6102,3000.0
2013-08-22 15:25:00,79.95,80.08,79.94,80.08,4400.0,65.6102,65.7169,65.602,65.7169,4400.0
2013-08-22 15:30:00,80.17,80.19,80.03,80.04,13600.0,65.7908,65.8072,65.6759,65.6841,13600.0
2013-08-22 15:35:00,79.99,80.14,79.97,80.07,13000.0,65.6431,65.7662,65.6266,65.7087,13000.0
2013-08-22 15:40:00,80.06,80.09,80.02,80.03,9200.0,65.7005,65.7251,65.6677,65.6759,9200.0
2013-08-22 15:45:00,80.07,80.1,80.04,80.05,15200.0,65.7087,65.7333,65.6841,65.6923,15200.0
2013-08-22 15:50:00,80.05,80.07,79.99,80.04,16200.0,65.6923,65.7087,65.6431,65.6841,16200.0
2013-08-22 15:55:00,80.03,80.11,79.99,80.04,26600.0,65.6759,65.7415,65.6431,65.6841,26600.0
2013-08-23 09:30:00,80.23,80.23,79.83,80.05,28000.0,65.84,65.84,65.5118,65.6923,28000.0
2013-08-23 09:35:00,79.92,80.05,79.89,80.0,9800.0,65.5856,65.6923,65.561,65.6513,9800.0
2013-08-23 09:40:00,79.98,80.0,79.8,79.9,9200.0,65.6349,65.6513,65.4871,65.5692,9200.0
2013-08-23 09:45:00,79.89,79.89,79.7,79.85,6600.0,65.561,65.561,65.4051,65.5282,6600.0
2013-08-23 09:50:00,79.82,79.82,79.6,79.62,2600.0,65.5035,65.5035,65.323,65.3394,2600.0
2013-08-23 09:55:00,79.61,79.64,79.51,79.52,4000.0,65.3312,65.3558,65.2491,65.2574,4000.0
2013-08-23 10:00:00,79.52,79.56,79.35,79.52,43600.0,65.2574,65.2902,65.1178,65.2574,43600.0
2013-08-23 10:05:00,79.54,79.69,79.42,79.66,21000.0,65.2738,65.3969,65.1753,65.3722,21000.0
2013-08-23 10:10:00,79.66,79.82,79.6,79.8,15800.0,65.3722,65.5035,65.323,65.4871,15800.0
2013-08-23 10:15:00,79.83,79.94,79.82,79.82,7600.0,65.5118,65.602,65.5035,65.5035,7600.0
2013-08-23 10:20:00,79.82,79.9,79.8,79.85,16800.0,65.5035,65.5692,65.4871,65.5282,16800.0
2013-08-23 10:25:00,79.86,79.97,79.86,79.86,10400.0,65.5364,65.6266,65.5364,65.5364,10400.0
2013-08-23 10:30:00,79.87,80.03,79.8,79.99,12800.0,65.5446,65.6759,65.4871,65.6431,12800.0
2013-08-23 10:35:00,80.0,80.08,79.96,79.97,8800.0,65.6513,65.7169,65.6184,65.6266,8800.0
2013-08-23 10:40:00,80.0,80.11,80.0,80.11,5800.0,65.6513,65.7415,65.6513,65.7415,5800.0
2013-08-23 10:45:00,80.18,80.3,80.14,80.29,31400.0,65.799,65.8975,65.7662,65.8892,31400.0
2013-08-23 10:50:00,80.3,80.48,80.3,80.48,12400.0,65.8975,66.0452,65.8975,66.0452,12400.0
2013-08-23 10:55:00,80.58,80.58,80.46,80.49,14600.0,66.1272,66.1272,66.0288,66.0534,14600.0
2013-08-23 11:00:00,80.44,80.57,80.44,80.5,13000.0,66.0123,66.119,66.0123,66.0616,13000.0
2013-08-23 11:05:00,80.54,80.56,80.39,80.48,6600.0,66.0944,66.1108,65.9713,66.0452,6600.0
2013-08-23 11:10:00,80.48,80.48,80.33,80.39,9600.0,66.0452,66.0452,65.9221,65.9713,9600.0
2013-08-23 11:15:00,80.42,80.54,80.42,80.47,6200.0,65.9959,66.0944,65.9959,66.037,6200.0
2013-08-23 11:20:00,80.47,80.47,80.39,80.39,5600.0,66.037,66.037,65.9713,65.9713,5600.0
2013-08-23 11:25:00,80.41,80.51,80.41,80.51,4400.0,65.9877,66.0698,65.9877,66.0698,4400.0
2013-08-23 11:30:00,80.47,80.55,80.44,80.44,5400.0,66.037,66.1026,66.0123,66.0123,5400.0
2013-08-23 11:35:00,80.43,80.45,80.33,80.44,7600.0,66.0041,66.0206,65.9221,66.0123,7600.0
2013-08-23 11:40:00,80.44,80.51,80.44,80.51,5200.0,66.0123,66.0698,66.0123,66.0698,5200.0
2013-08-23 11:45:00,80.52,80.63,80.5,80.55,6800.0,66.078,66.1683,66.0616,66.1026,6800.0
2013-08-23 11:50:00,80.54,80.56,80.49,80.54,4200.0,66.0944,66.1108,66.0534,66.0944,4200.0
2013-08-23 11:55:00,80.55,80.55,80.48,80.51,4800.0,66.1026,66.1026,66.0452,66.0698,4800.0
2013-08-23 12:00:00,80.5,80.57,80.47,80.47,3800.0,66.0616,66.119,66.037,66.037,3800.0
2013-08-23 12:05:00,80.5,80.5,80.39,80.39,9200.0,66.0616,66.0616,65.9713,65.9713,9200.0
2013-08-23 12:10:00,80.42,80.48,80.39,80.48,11200.0,65.9959,66.0452,65.9713,66.0452,11200.0
2013-08-23 12:15:00,80.47,80.58,80.47,80.54,3800.0,66.037,66.1272,66.037,66.0944,3800.0
2013-08-23 12:20:00,80.54,80.54,80.37,80.42,11800.0,66.0944,66.0944,65.9549,65.9959,11800.0
2013-08-23 12:25:00,80.46,80.5,80.39,80.5,6600.0,66.0288,66.0616,65.9713,66.0616,6600.0
2013-08-23 12:30:00,80.5,80.55,80.5,80.53,5000.0,66.0616,66.1026,66.0616,66.0862,5000.0
2013-08-23 12:35:00,80.56,80.6,80.51,80.53,9800.0,66.1108,66.1436,66.0698,66.0862,9800.0
2013-08-23 12:40:00,80.54,80.54,80.49,80.51,2600.0,66.0944,66.0944,66.0534,66.0698,2600.0
2013-08-23 12:45:00,80.46,80.48,80.43,80.43,2800.0,66.0288,66.0452,66.0041,66.0041,2800.0
2013-08-23 12:50:00,80.39,80.46,80.39,80.45,5200.0,65.9713,66.0288,65.9713,66.0206,5200.0
2013-08-23 12:55:00,80.56,80.6,80.5,80.51,5000.0,66.1108,66.1436,66.0616,66.0698,5000.0
2013-08-23 13:00:00,80.5,80.51,80.46,80.46,1400.0,66.0616,66.0698,66.0288,66.0288,1400.0
2013-08-23 13:05:00,80.42,80.42,80.39,80.4,5400.0,65.9959,65.9959,65.9713,65.9795,5400.0
2013-08-23 13:10:00,80.39,80.48,80.39,80.48,3800.0,65.9713,66.0452,65.9713,66.0452,3800.0
2013-08-23 13:15:00,80.48,80.52,80.47,80.49,9800.0,66.0452,66.078,66.037,66.0534,9800.0
2013-08-23 13:20:00,80.49,80.53,80.44,80.5,19400.0,66.0534,66.0862,66.0123,66.0616,19400.0
2013-08-23 13:25:00,80.47,80.51,80.42,80.49,8000.0,66.037,66.0698,65.9959,66.0534,8000.0
2013-08-23 13:30:00,80.5,80.54,80.5,80.54,13000.0,66.0616,66.0944,66.0616,66.0944,13000.0
2013-08-23 13:35:00,80.54,80.57,80.51,80.57,5600.0,66.0944,66.119,66.0698,66.119,5600.0
2013-08-23 13:40:00,80.6,80.64,80.58,80.62,5000.0,66.1436,66.1765,66.1272,66.1601,5000.0
2013-08-23 13:45:00,80.61,80.64,80.57,80.64,9800.0,66.1519,66.1765,66.119,66.1765,9800.0
2013-08-23 13:50:00,80.64,80.74,80.64,80.74,12000.0,66.1765,66.2585,66.1765,66.2585,12000.0
2013-08-23 13:55:00,80.74,80.8,80.74,80.78,15200.0,66.2585,66.3078,66.2585,66.2914,15200.0
2013-08-23 14:00:00,80.75,80.75,80.64,80.64,9600.0,66.2667,66.2667,66.1765,66.1765,9600.0
2013-08-23 14:05:00,80.67,80.67,80.61,80.62,7000.0,66.2011,66.2011,66.1519,66.1601,7000.0
2013-08-23 14:10:00,80.58,80.68,80.58,80.68,11600.0,66.1272,66.2093,66.1272,66.2093,11600.0
2013-08-23 14:15:00,80.67,80.7,80.63,80.7,14800.0,66.2011,66.2257,66.1683,66.2257,14800.0
2013-08-23 14:20:00,80.71,80.72,80.69,80.71,7000.0,66.2339,66.2421,66.2175,66.2339,7000.0
2013-08-23 14:25:00,80.72,80.75,80.69,80.7,14600.0,66.2421,66.2667,66.2175,66.2257,14600.0
2013-08-23 14:30:00,80.69,80.73,80.66,80.72,10000.0,66.2175,66.2503,66.1929,66.2421,10000.0
2013-08-23 14:35:00,80.72,80.78,80.72,80.78,16800.0,66.2421,66.2914,66.2421,66.2914,16800.0
2013-08-23 14:40:00,80.78,80.79,80.75,80.79,14400.0,66.2914,66.2996,66.2667,66.2996,14400.0
2013-08-23 14:45:00,80.79,80.8,80.74,80.78,12400.0,66.2996,66.3078,66.2585,66.2914,12400.0
2013-08-23 14:50:00,80.78,80.9,80.78,80.88,15200.0,66.2914,66.3898,66.2914,66.3734,15200.0
2013-08-23 14:55:00,80.89,80.98,80.89,80.96,14200.0,66.3816,66.4555,66.3816,66.4391,14200.0
2013-08-23 15:00:00,80.94,80.95,80.9,80.93,13800.0,66.4227,66.4309,66.3898,66.4145,13800.0
2013-08-23 15:05:00,80.92,80.93,80.88,80.88,8200.0,66.4063,66.4145,66.3734,66.3734,8200.0
2013-08-23 15:10:00,80.9,80.91,80.84,80.88,16200.0,66.3898,66.398,66.3406,66.3734,16200.0
2013-08-23 15:15:00,80.89,80.92,80.86,80.92,13200.0,66.3816,66.4063,66.357,66.4063,13200.0
2013-08-23 15:20:00,80.92,80.96,80.89,80.89,16000.0,66.4063,66.4391,66.3816,66.3816,16000.0
2013-08-23 15:25:00,80.92,81.0,80.92,80.98,17600.0,66.4063,66.4719,66.4063,66.4555,17600.0
2013-08-23 15:30:00,80.96,81.02,80.96,80.99,16000.0,66.4391,66.4883,66.4391,66.4637,16000.0
2013-08-23 15:35:00,81.0,81.06,80.98,81.05,21800.0,66.4719,66.5211,66.4555,66.5129,21800.0
2013-08-23 15:40:00,81.05,81.09,81.02,81.09,79000.0,66.5129,66.5458,66.4883,66.5458,79000.0
2013-08-23 15:45:00,81.1,81.21,81.1,81.17,42200.0,66.554,66.6442,66.554,66.6114,42200.0
2013-08-23 15:50:00,81.19,81.19,81.07,81.14,22600.0,66.6278,66.6278,66.5293,66.5868,22600.0
2013-08-23 15:55:00,81.15,81.16,81.08,81.12,64200.0,66.595,66.6032,66.5376,66.5704,64200.0
2013-08-26 09:30:00,81.32,81.42,80.91,81.12,18400.0,66.7345,66.8166,66.398,66.5704,18400.0
2013-08-26 09:35:00,81.11,81.37,81.11,81.26,7600.0,66.5622,66.7755,66.5622,66.6853,7600.0
2013-08-26 09:40:00,81.23,81.42,81.12,81.12,7000.0,66.6607,66.8166,66.5704,66.5704,7000.0
2013-08-26 09:45:00,81.12,81.14,80.99,81.0,8000.0,66.5704,66.5868,66.4637,66.4719,8000.0
2013-08-26 09:50:00,81.0,81.04,80.83,80.92,8000.0,66.4719,66.5047,66.3324,66.4063,8000.0
2013-08-26 09:55:00,80.89,81.02,80.71,80.82,10200.0,66.3816,66.4883,66.2339,66.3242,10200.0
2013-08-26 10:00:00,80.82,80.99,80.82,80.97,8000.0,66.3242,66.4637,66.3242,66.4473,8000.0
2013-08-26 10:05:00,80.95,80.97,80.84,80.97,6400.0,66.4309,66.4473,66.3406,66.4473,6400.0
2013-08-26 10:10:00,81.0,81.13,81.0,81.13,5800.0,66.4719,66.5786,66.4719,66.5786,5800.0
2013-08-26 10:15:00,81.14,81.16,80.91,81.02,18800.0,66.5868,66.6032,66.398,66.4883,18800.0
2013-08-26 10:20:00,81.02,81.03,80.92,80.97,13800.0,66.4883,66.4965,66.4063,66.4473,13800.0
2013-08-26 10:25:00,80.98,81.05,80.89,80.89,13200.0,66.4555,66.5129,66.3816,66.3816,13200.0
2013-08-26 10:30:00,80.91,80.98,80.88,80.95,7800.0,66.398,66.4555,66.3734,66.4309,7800.0
2013-08-26 10:35:00,80.95,81.16,80.93,81.11,9200.0,66.4309,66.6032,66.4145,66.5622,9200.0
2013-08-26 10:40:00,81.18,81.18,80.99,81.11,5600.0,66.6196,66.6196,66.4637,66.5622,5600.0
2013-08-26 10:45:00,81.06,81.14,80.99,81.05,14400.0,66.5211,66.5868,66.4637,66.5129,14400.0
2013-08-26 10:50:00,81.02,81.09,81.0,81.05,6200.0,66.4883,66.5458,66.4719,66.5129,6200.0
2013-08-26 10:55:00,81.03,81.08,81.02,81.02,9600.0,66.4965,66.5376,66.4883,66.4883,9600.0
2013-08-26 11:00:00,81.02,81.08,80.97,81.0,8600.0,66.4883,66.5376,66.4473,66.4719,8600.0
2013-08-26 11:05:00,81.01,81.08,81.01,81.07,10800.0,66.4801,66.5376,66.4801,66.5293,10800.0
2013-08-26 11:10:00,81.07,81.07,80.92,80.95,18400.0,66.5293,66.5293,66.4063,66.4309,18400.0
2013-08-26 11:15:00,80.97,81.02,80.83,80.9,13400.0,66.4473,66.4883,66.3324,66.3898,13400.0
2013-08-26 11:20:00,80.94,80.98,80.83,80.86,9800.0,66.4227,66.4555,66.3324,66.357,9800.0
2013-08-26 11:25:00,80.89,80.91,80.8,80.83,7000.0,66.3816,66.398,66.3078,66.3324,7000.0
2013-08-26 11:30:00,80.84,80.91,80.81,80.81,10000.0,66.3406,66.398,66.316,66.316,10000.0
2013-08-26 11:35:00,80.82,80.88,80.81,80.81,7200.0,66.3242,66.3734,66.316,66.316,7200.0
2013-08-26 11:40:00,80.8,80.8,80.73,80.74,11400.0,66.3078,66.3078,66.2503,66.2585,11400.0
2013-08-26 11:45:00,80.75,80.81,80.66,80.7,23600.0,66.2667,66.316,66.1929,66.2257,23600.0
2013-08-26 11:50:00,80.72,80.74,80.64,80.67,5800.0,66.2421,66.2585,66.1765,66.2011,5800.0
2013-08-26 11:55:00,80.66,80.74,80.65,80.7,8200.0,66.1929,66.2585,66.1847,66.2257,8200.0
2013-08-26 12:00:00,80.71,80.71,80.63,80.63,7400.0,66.2339,66.2339,66.1683,66.1683,7400.0
2013-08-26 12:05:00,80.63,80.68,80.62,80.63,7000.0,66.1683,66.2093,66.1601,66.1683,7000.0
2013-08-26 12:10:00,80.61,80.73,80.6,80.71,10400.0,66.1519,66.2503,66.1436,66.2339,10400.0
2013-08-26 12:15:00,80.71,80.75,80.56,80.62,9200.0,66.2339,66.2667,66.1108,66.1601,9200.0
2013-08-26 12:20:00,80.64,80.68,80.61,80.67,6400.0,66.1765,66.2093,66.1519,66.2011,6400.0
2013-08-26 12:25:00,80.69,80.7,80.57,80.58,10600.0,66.2175,66.2257,66.119,66.1272,10600.0
2013-08-26 12:30:00,80.58,80.6,80.54,80.6,9200.0,66.1272,66.1436,66.0944,66.1436,9200.0
2013-08-26 12:35:00,80.63,80.63,80.51,80.51,6200.0,66.1683,66.1683,66.0698,66.0698,6200.0
2013-08-26 12:40:00,80.52,80.62,80.46,80.46,18000.0,66.078,66.1601,66.0288,66.0288,18000.0
2013-08-26 12:45:00,80.5,80.6,80.5,80.55,11000.0,66.0616,66.1436,66.0616,66.1026,11000.0
2013-08-26 12:50:00,80.55,80.58,80.53,80.55,5200.0,66.1026,66.1272,66.0862,66.1026,5200.0
2013-08-26 12:55:00,80.57,80.69,80.57,80.69,7400.0,66.119,66.2175,66.119,66.2175,7400.0
2013-08-26 13:00:00,80.74,80.74,80.64,80.64,6000.0,66.2585,66.2585,66.1765,66.1765,6000.0
2013-08-26 13:05:00,80.64,80.7,80.64,80.69,2200.0,66.1765,66.2257,66.1765,66.2175,2200.0
2013-08-26 13:10:00,80.7,80.72,80.66,80.67,5000.0,66.2257,66.2421,66.1929,66.2011,5000.0
2013-08-26 13:15:00,80.69,80.75,80.67,80.74,5400.0,66.2175,66.2667,66.2011,66.2585,5400.0
2013-08-26 13:20:00,80.74,80.75,80.69,80.73,4600.0,66.2585,66.2667,66.2175,66.2503,4600.0
2013-08-26 13:25:00,80.74,80.79,80.72,80.72,2800.0,66.2585,66.2996,66.2421,66.2421,2800.0
2013-08-26 13:30:00,80.67,80.67,80.58,80.61,3000.0,66.2011,66.2011,66.1272,66.1519,3000.0
2013-08-26 13:35:00,80.65,80.65,80.59,80.59,4800.0,66.1847,66.1847,66.1354,66.1354,4800.0
2013-08-26 13:40:00,80.59,80.61,80.58,80.58,4600.0,66.1354,66.1519,66.1272,66.1272,4600.0
2013-08-26 13:45:00,80.58,80.63,80.58,80.61,3600.0,66.1272,66.1683,66.1272,66.1519,3600.0
2013-08-26 13:50:00,80.59,80.68,80.58,80.6,12400.0,66.1354,66.2093,66.1272,66.1436,12400.0
2013-08-26 13:55:00,80.56,80.64,80.54,80.6,7200.0,66.1108,66.1765,66.0944,66.1436,7200.0
2013-08-26 14:00:00,80.61,80.64,80.53,80.64,6400.0,66.1519,66.1765,66.0862,66.1765,6400.0
2013-08-26 14:05:00,80.64,80.64,80.46,80.46,10200.0,66.1765,66.1765,66.0288,66.0288,10200.0
2013-08-26 14:10:00,80.45,80.61,80.45,80.61,6000.0,66.0206,66.1519,66.0206,66.1519,6000.0
2013-08-26 14:15:00,80.62,80.65,80.52,80.52,10600.0,66.1601,66.1847,66.078,66.078,10600.0
2013-08-26 14:20:00,80.52,80.53,80.47,80.47,5000.0,66.078,66.0862,66.037,66.037,5000.0
2013-08-26 14:25:00,80.47,80.53,80.47,80.53,5400.0,66.037,66.0862,66.037,66.0862,5400.0
2013-08-26 14:30:00,80.55,80.57,80.47,80.47,4400.0,66.1026,66.119,66.037,66.037,4400.0
2013-08-26 14:35:00,80.46,80.51,80.45,80.47,12400.0,66.0288,66.0698,66.0206,66.037,12400.0
2013-08-26 14:40:00,80.47,80.56,80.42,80.54,6000.0,66.037,66.1108,65.9959,66.0944,6000.0
2013-08-26 14:45:00,80.52,80.53,80.42,80.48,8800.0,66.078,66.0862,65.9959,66.0452,8800.0
2013-08-26 14:50:00,80.49,80.53,80.47,80.47,8400.0,66.0534,66.0862,66.037,66.037,8400.0
2013-08-26 14:55:00,80.46,80.51,80.46,80.51,5000.0,66.0288,66.0698,66.0288,66.0698,5000.0
2013-08-26 15:00:00,80.55,80.58,80.52,80.58,6600.0,66.1026,66.1272,66.078,66.1272,6600.0
2013-08-26 15:05:00,80.58,80.58,80.51,80.51,1800.0,66.1272,66.1272,66.0698,66.0698,1800.0
2013-08-26 15:10:00,80.51,80.51,80.17,80.17,20400.0,66.0698,66.0698,65.7908,65.7908,20400.0
2013-08-26 15:15:00,80.16,80.23,80.1,80.14,14800.0,65.7826,65.84,65.7333,65.7662,14800.0
2013-08-26 15:20:00,80.14,80.14,79.97,80.01,23000.0,65.7662,65.7662,65.6266,65.6595,23000.0
2013-08-26 15:25:00,80.03,80.08,79.88,80.03,13800.0,65.6759,65.7169,65.5528,65.6759,13800.0
2013-08-26 15:30:00,80.03,80.18,80.03,80.17,18400.0,65.6759,65.799,65.6759,65.7908,18400.0
2013-08-26 15:35:00,80.16,80.16,80.09,80.13,15400.0,65.7826,65.7826,65.7251,65.7579,15400.0
2013-08-26 15:40:00,80.16,80.29,80.13,80.26,18000.0,65.7826,65.8892,65.7579,65.8646,18000.0
2013-08-26 15:45:00,80.25,80.25,80.13,80.17,29200.0,65.8564,65.8564,65.7579,65.7908,29200.0
2013-08-26 15:50:00,80.16,80.25,80.13,80.23,47600.0,65.7826,65.8564,65.7579,65.84,47600.0
2013-08-26 15:55:00,80.23,80.23,80.13,80.13,42800.0,65.84,65.84,65.7579,65.7579,42800.0
2013-08-27 09:30:00,79.14,79.34,78.99,78.99,23800.0,64.9455,65.1096,64.8224,64.8224,23800.0
2013-08-27 09:35:00,78.96,79.46,78.74,79.46,9200.0,64.7978,65.2081,64.6173,65.2081,9200.0
2013-08-27 09:40:00,79.5,79.5,78.84,78.85,17200.0,65.2409,65.2409,64.6993,64.7075,17200.0
2013-08-27 09:45:00,78.85,78.95,78.75,78.89,21600.0,64.7075,64.7896,64.6255,64.7404,21600.0
2013-08-27 09:50:00,78.85,79.2,78.8,79.1,32400.0,64.7075,64.9948,64.6665,64.9127,32400.0
2013-08-27 09:55:00,79.15,79.18,78.92,78.94,15000.0,64.9537,64.9783,64.765,64.7814,15000.0
2013-08-27 10:00:00,78.92,79.14,78.87,78.87,18800.0,64.765,64.9455,64.7239,64.7239,18800.0
2013-08-27 10:05:00,78.83,79.01,78.68,78.92,32400.0,64.6911,64.8388,64.568,64.765,32400.0
2013-08-27 10:10:00,78.95,79.0,78.86,78.86,14600.0,64.7896,64.8306,64.7157,64.7157,14600.0
2013-08-27 10:15:00,78.89,78.96,78.76,78.91,10400.0,64.7404,64.7978,64.6337,64.7568,10400.0
2013-08-27 10:20:00,78.91,78.91,78.78,78.78,40200.0,64.7568,64.7568,64.6501,64.6501,40200.0
2013-08-27 10:25:00,78.77,78.91,78.7,78.89,18200.0,64.6419,64.7568,64.5844,64.7404,18200.0
2013-08-27 10:30:00,78.91,79.03,78.88,78.91,10000.0,64.7568,64.8552,64.7321,64.7568,10000.0
2013-08-27 10:35:00,78.9,79.05,78.81,78.98,11000.0,64.7486,64.8717,64.6747,64.8142,11000.0
2013-08-27 10:40:00,79.03,79.13,78.96,79.13,13000.0,64.8552,64.9373,64.7978,64.9373,13000.0
2013-08-27 10:45:00,79.15,79.15,78.94,78.94,7400.0,64.9537,64.9537,64.7814,64.7814,7400.0
2013-08-27 10:50:00,78.95,78.95,78.85,78.91,6200.0,64.7896,64.7896,64.7075,64.7568,6200.0
2013-08-27 10:55:00,78.94,79.16,78.94,79.1,5400.0,64.7814,64.9619,64.7814,64.9127,5400.0
2013-08-27 11:00:00,79.11,79.11,79.03,79.07,5200.0,64.9209,64.9209,64.8552,64.8881,5200.0
2013-08-27 11:05:00,79.07,79.14,79.0,79.0,5000.0,64.8881,64.9455,64.8306,64.8306,5000.0
2013-08-27 11:10:00,79.02,79.04,78.9,78.9,4000.0,64.847,64.8634,64.7486,64.7486,4000.0
2013-08-27 11:15:00,78.92,79.04,78.89,79.04,5000.0,64.765,64.8634,64.7404,64.8634,5000.0
2013-08-27 11:20:00,79.06,79.11,78.98,79.11,26800.0,64.8799,64.9209,64.8142,64.9209,26800.0
2013-08-27 11:25:00,79.14,79.23,79.11,79.21,23200.0,64.9455,65.0194,64.9209,65.003,23200.0
2013-08-27 11:30:00,79.23,79.28,79.17,79.17,19800.0,65.0194,65.0604,64.9701,64.9701,19800.0
2013-08-27 11:35:00,79.19,79.19,79.07,79.13,6000.0,64.9865,64.9865,64.8881,64.9373,6000.0
2013-08-27 11:40:00,79.11,79.11,78.99,78.99,5600.0,64.9209,64.9209,64.8224,64.8224,5600.0
2013-08-27 11:45:00,78.99,79.05,78.99,79.01,9000.0,64.8224,64.8717,64.8224,64.8388,9000.0
2013-08-27 11:50:00,79.05,79.07,79.02,79.02,9600.0,64.8717,64.8881,64.847,64.847,9600.0
2013-08-27 11:55:00,79.04,79.07,79.04,79.07,2400.0,64.8634,64.8881,64.8634,64.8881,2400.0
2013-08-27 12:00:00,79.07,79.09,79.06,79.08,12400.0,64.8881,64.9045,64.8799,64.8963,12400.0
2013-08-27 12:05:00,79.08,79.09,79.01,79.05,17000.0,64.8963,64.9045,64.8388,64.8717,17000.0
2013-08-27 12:10:00,79.06,79.1,79.0,79.0,7800.0,64.8799,64.9127,64.8306,64.8306,7800.0
2013-08-27 12:15:00,78.98,78.98,78.87,78.95,4800.0,64.8142,64.8142,64.7239,64.7896,4800.0
2013-08-27 12:20:00,78.96,79.02,78.96,78.98,9000.0,64.7978,64.847,64.7978,64.8142,9000.0
2013-08-27 12:25:00,78.97,79.06,78.97,79.06,5800.0,64.806,64.8799,64.806,64.8799,5800.0
2013-08-27 12:30:00,79.03,79.06,79.03,79.05,5000.0,64.8552,64.8799,64.8552,64.8717,5000.0
2013-08-27 12:35:00,79.07,79.14,79.07,79.13,4200.0,64.8881,64.9455,64.8881,64.9373,4200.0
2013-08-27 12:40:00,79.11,79.11,79.08,79.1,22600.0,64.9209,64.9209,64.8963,64.9127,22600.0
2013-08-27 12:45:00,79.08,79.16,79.03,79.16,2200.0,64.8963,64.9619,64.8552,64.9619,2200.0
2013-08-27 12:50:00,79.17,79.19,79.09,79.18,3800.0,64.9701,64.9865,64.9045,64.9783,3800.0
2013-08-27 12:55:00,79.18,79.19,79.02,79.02,3400.0,64.9783,64.9865,64.847,64.847,3400.0
2013-08-27 13:00:00,79.0,79.03,78.96,79.02,9000.0,64.8306,64.8552,64.7978,64.847,9000.0
2013-08-27 13:05:00,79.0,79.0,78.92,78.98,5200.0,64.8306,64.8306,64.765,64.8142,5200.0
2013-08-27 13:10:00,78.96,79.01,78.94,79.01,11200.0,64.7978,64.8388,64.7814,64.8388,11200.0
2013-08-27 13:15:00,79.01,79.03,79.0,79.01,6000.0,64.8388,64.8552,64.8306,64.8388,6000.0
2013-08-27 13:20:00,79.0,79.04,78.98,79.03,13800.0,64.8306,64.8634,64.8142,64.8552,13800.0
2013-08-27 13:25:00,79.01,79.01,78.92,78.95,11600.0,64.8388,64.8388,64.765,64.7896,11600.0
2013-08-27 13:30:00,78.99,79.08,78.98,79.05,4400.0,64.8224,64.8963,64.8142,64.8717,4400.0
2013-08-27 13:35:00,79.04,79.07,78.98,78.98,6000.0,64.8634,64.8881,64.8142,64.8142,6000.0
2013-08-27 13:40:00,78.98,79.02,78.89,78.96,5600.0,64.8142,64.847,64.7404,64.7978,5600.0
2013-08-27 13:45:00,79.03,79.09,79.0,79.05,3600.0,64.8552,64.9045,64.8306,64.8717,3600.0
2013-08-27 13:50:00,79.11,79.11,79.04,79.05,2200.0,64.9209,64.9209,64.8634,64.8717,2200.0
2013-08-27 13:55:00,79.05,79.05,78.92,78.94,4200.0,64.8717,64.8717,64.765,64.7814,4200.0
2013-08-27 14:00:00,78.95,78.98,78.94,78.95,6000.0,64.7896,64.8142,64.7814,64.7896,6000.0
2013-08-27 14:05:00,78.97,78.97,78.83,78.83,4600.0,64.806,64.806,64.6911,64.6911,4600.0
2013-08-27 14:10:00,78.83,78.83,78.74,78.74,3600.0,64.6911,64.6911,64.6173,64.6173,3600.0
2013-08-27 14:15:00,78.67,78.82,78.67,78.78,5600.0,64.5598,64.6829,64.5598,64.6501,5600.0
2013-08-27 14:20:00,78.76,78.76,78.69,78.69,3000.0,64.6337,64.6337,64.5762,64.5762,3000.0
2013-08-27 14:25:00,78.69,78.83,78.66,78.83,7400.0,64.5762,64.6911,64.5516,64.6911,7400.0
2013-08-27 14:30:00,78.81,78.83,78.72,78.78,8400.0,64.6747,64.6911,64.6008,64.6501,8400.0
2013-08-27 14:35:00,78.77,78.77,78.64,78.72,4400.0,64.6419,64.6419,64.5352,64.6008,4400.0
2013-08-27 14:40:00,78.74,78.83,78.73,78.81,6800.0,64.6173,64.6911,64.609,64.6747,6800.0
2013-08-27 14:45:00,78.8,78.88,78.8,78.83,7400.0,64.6665,64.7321,64.6665,64.6911,7400.0
2013-08-27 14:50:00,78.82,78.82,78.69,78.75,7400.0,64.6829,64.6829,64.5762,64.6255,7400.0
2013-08-27 14:55:00,78.79,78.85,78.77,78.82,6200.0,64.6583,64.7075,64.6419,64.6829,6200.0
2013-08-27 15:00:00,78.8,78.82,78.73,78.81,10000.0,64.6665,64.6829,64.609,64.6747,10000.0
2013-08-27 15:05:00,78.81,78.86,78.74,78.77,7400.0,64.6747,64.7157,64.6173,64.6419,7400.0
2013-08-27 15:10:00,78.76,78.76,78.63,78.64,12600.0,64.6337,64.6337,64.527,64.5352,12600.0
2013-08-27 15:15:00,78.65,78.67,78.58,78.64,10400.0,64.5434,64.5598,64.486,64.5352,10400.0
2013-08-27 15:20:00,78.64,78.71,78.61,78.64,11200.0,64.5352,64.5926,64.5106,64.5352,11200.0
2013-08-27 15:25:00,78.62,78.67,78.55,78.61,10400.0,64.5188,64.5598,64.4613,64.5106,10400.0
2013-08-27 15:30:00,78.64,78.71,78.55,78.56,10800.0,64.5352,64.5926,64.4613,64.4695,10800.0
2013-08-27 15:35:00,78.54,78.67,78.5,78.55,24800.0,64.4531,64.5598,64.4203,64.4613,24800.0
2013-08-27 15:40:00,78.55,78.69,78.55,78.69,14400.0,64.4613,64.5762,64.4613,64.5762,14400.0
2013-08-27 15:45:00,78.67,78.83,78.64,78.82,17800.0,64.5598,64.6911,64.5352,64.6829,17800.0
2013-08-27 15:50:00,78.82,78.92,78.78,78.85,85200.0,64.6829,64.765,64.6501,64.7075,85200.0
2013-08-27 15:55:00,78.85,78.98,78.85,78.87,107000.0,64.7075,64.8142,64.7075,64.7239,107000.0
2013-08-28 09:30:00,78.47,78.85,78.06,78.46,58400.0,64.3957,64.7075,64.0592,64.3875,58400.0
2013-08-28 09:35:00,78.38,78.38,78.05,78.21,28000.0,64.3218,64.3218,64.051,64.1823,28000.0
2013-08-28 09:40:00,78.26,78.46,78.26,78.39,10200.0,64.2233,64.3875,64.2233,64.33,10200.0
2013-08-28 09:45:00,78.45,78.56,78.27,78.27,17600.0,64.3793,64.4695,64.2316,64.2316,17600.0
2013-08-28 09:50:00,78.32,78.52,78.32,78.42,13200.0,64.2726,64.4367,64.2726,64.3547,13200.0
2013-08-28 09:55:00,78.42,78.42,78.14,78.23,9200.0,64.3547,64.3547,64.1249,64.1987,9200.0
2013-08-28 10:00:00,78.27,78.45,78.05,78.1,16200.0,64.2316,64.3793,64.051,64.092,16200.0
2013-08-28 10:05:00,78.11,78.25,78.03,78.03,18400.0,64.1003,64.2151,64.0346,64.0346,18400.0
2013-08-28 10:10:00,78.03,78.23,77.94,78.22,13600.0,64.0346,64.1987,63.9607,64.1905,13600.0
2013-08-28 10:15:00,78.2,78.28,78.17,78.27,37400.0,64.1741,64.2398,64.1495,64.2316,37400.0
2013-08-28 10:20:00,78.35,78.38,78.14,78.24,14000.0,64.2972,64.3218,64.1249,64.2069,14000.0
2013-08-28 10:25:00,78.23,78.24,78.15,78.19,8800.0,64.1987,64.2069,64.1331,64.1659,8800.0
2013-08-28 10:30:00,78.19,78.19,78.13,78.17,8200.0,64.1659,64.1659,64.1167,64.1495,8200.0
2013-08-28 10:35:00,78.21,78.27,78.13,78.15,14000.0,64.1823,64.2316,64.1167,64.1331,14000.0
2013-08-28 10:40:00,78.18,78.22,78.13,78.18,18000.0,64.1577,64.1905,64.1167,64.1577,18000.0
2013-08-28 10:45:00,78.19,78.19,78.13,78.16,18200.0,64.1659,64.1659,64.1167,64.1413,18200.0
2013-08-28 10:50:00,78.14,78.14,78.0,78.06,47400.0,64.1249,64.1249,64.01,64.0592,47400.0
2013-08-28 10:55:00,78.09,78.15,78.07,78.12,11400.0,64.0838,64.1331,64.0674,64.1085,11400.0
2013-08-28 11:00:00,78.13,78.16,78.07,78.13,18600.0,64.1167,64.1413,64.0674,64.1167,18600.0
2013-08-28 11:05:00,78.12,78.12,77.99,78.02,17800.0,64.1085,64.1085,64.0018,64.0264,17800.0
2013-08-28 11:10:00,78.05,78.19,78.05,78.15,15000.0,64.051,64.1659,64.051,64.1331,15000.0
2013-08-28 11:15:00,78.14,78.16,78.01,78.04,15800.0,64.1249,64.1413,64.0182,64.0428,15800.0
2013-08-28 11:20:00,78.06,78.12,78.06,78.06,11400.0,64.0592,64.1085,64.0592,64.0592,11400.0
2013-08-28 11:25:00,78.07,78.09,77.99,78.04,14600.0,64.0674,64.0838,64.0018,64.0428,14600.0
2013-08-28 11:30:00,78.08,78.1,78.07,78.1,4600.0,64.0756,64.092,64.0674,64.092,4600.0
2013-08-28 11:35:00,78.11,78.24,78.11,78.21,5600.0,64.1003,64.2069,64.1003,64.1823,5600.0
2013-08-28 11:40:00,78.2,78.35,78.18,78.31,14000.0,64.1741,64.2972,64.1577,64.2644,14000.0
2013-08-28 11:45:00,78.36,78.39,78.31,78.31,6000.0,64.3054,64.33,64.2644,64.2644,6000.0
2013-08-28 11:50:00,78.34,78.51,78.33,78.45,8800.0,64.289,64.4285,64.2808,64.3793,8800.0
2013-08-28 11:55:00,78.42,78.5,78.38,78.48,4400.0,64.3547,64.4203,64.3218,64.4039,4400.0
2013-08-28 12:00:00,78.49,78.51,78.41,78.41,4800.0,64.4121,64.4285,64.3464,64.3464,4800.0
2013-08-28 12:05:00,78.39,78.55,78.39,78.55,3400.0,64.33,64.4613,64.33,64.4613,3400.0
2013-08-28 12:10:00,78.55,78.55,78.45,78.45,4200.0,64.4613,64.4613,64.3793,64.3793,4200.0
2013-08-28 12:15:00,78.46,78.53,78.46,78.53,3000.0,64.3875,64.4449,64.3875,64.4449,3000.0
2013-08-28 12:20:00,78.54,78.55,78.45,78.45,3600.0,64.4531,64.4613,64.3793,64.3793,3600.0
2013-08-28 12:25:00,78.47,78.54,78.47,78.51,6000.0,64.3957,64.4531,64.3957,64.4285,6000.0
2013-08-28 12:30:00,78.52,78.55,78.5,78.5,5200.0,64.4367,64.4613,64.4203,64.4203,5200.0
2013-08-28 12:35:00,78.49,78.52,78.44,78.44,6800.0,64.4121,64.4367,64.3711,64.3711,6800.0
2013-08-28 12:40:00,78.46,78.47,78.39,78.42,6800.0,64.3875,64.3957,64.33,64.3547,6800.0
2013-08-28 12:45:00,78.43,78.48,78.39,78.39,7200.0,64.3629,64.4039,64.33,64.33,7200.0
2013-08-28 12:50:00,78.43,78.51,78.43,78.51,5800.0,64.3629,64.4285,64.3629,64.4285,5800.0
2013-08-28 12:55:00,78.52,78.57,78.51,78.51,6000.0,64.4367,64.4777,64.4285,64.4285,6000.0
2013-08-28 13:00:00,78.53,78.54,78.49,78.49,4400.0,64.4449,64.4531,64.4121,64.4121,4400.0
2013-08-28 13:05:00,78.49,78.5,78.35,78.36,9000.0,64.4121,64.4203,64.2972,64.3054,9000.0
2013-08-28 13:10:00,78.36,78.37,78.27,78.27,6400.0,64.3054,64.3136,64.2316,64.2316,6400.0
2013-08-28 13:15:00,78.28,78.31,78.26,78.28,8400.0,64.2398,64.2644,64.2233,64.2398,8400.0
2013-08-28 13:20:00,78.29,78.3,78.25,78.26,7600.0,64.248,64.2562,64.2151,64.2233,7600.0
2013-08-28 13:25:00,78.27,78.32,78.26,78.32,7600.0,64.2316,64.2726,64.2233,64.2726,7600.0
2013-08-28 13:30:00,78.35,78.36,78.21,78.21,7600.0,64.2972,64.3054,64.1823,64.1823,7600.0
2013-08-28 13:35:00,78.21,78.29,78.19,78.26,7600.0,64.1823,64.248,64.1659,64.2233,7600.0
2013-08-28 13:40:00,78.29,78.31,78.23,78.23,5400.0,64.248,64.2644,64.1987,64.1987,5400.0
2013-08-28 13:45:00,78.25,78.43,78.24,78.34,25000.0,64.2151,64.3629,64.2069,64.289,25000.0
2013-08-28 13:50:00,78.42,78.43,78.35,78.39,7400.0,64.3547,64.3629,64.2972,64.33,7400.0
2013-08-28 13:55:00,78.46,78.46,78.36,78.36,3400.0,64.3875,64.3875,64.3054,64.3054,3400.0
2013-08-28 14:00:00,78.39,78.47,78.34,78.34,11000.0,64.33,64.3957,64.289,64.289,11000.0
2013-08-28 14:05:00,78.35,78.35,78.21,78.24,11400.0,64.2972,64.2972,64.1823,64.2069,11400.0
2013-08-28 14:10:00,78.26,78.26,78.15,78.21,21600.0,64.2233,64.2233,64.1331,64.1823,21600.0
2013-08-28 14:15:00,78.28,78.28,78.13,78.13,14200.0,64.2398,64.2398,64.1167,64.1167,14200.0
2013-08-28 14:20:00,78.14,78.18,78.12,78.14,9600.0,64.1249,64.1577,64.1085,64.1249,9600.0
2013-08-28 14:25:00,78.13,78.16,78.1,78.1,10000.0,64.1167,64.1413,64.092,64.092,10000.0
2013-08-28 14:30:00,78.1,78.16,78.06,78.07,12200.0,64.092,64.1413,64.0592,64.0674,12200.0
2013-08-28 14:35:00,78.07,78.07,77.95,77.95,17200.0,64.0674,64.0674,63.969,63.969,17200.0
2013-08-28 14:40:00,77.99,78.08,77.96,77.96,15000.0,64.0018,64.0756,63.9772,63.9772,15000.0
2013-08-28 14:45:00,77.97,78.09,77.96,78.0,18000.0,63.9854,64.0838,63.9772,64.01,18000.0
2013-08-28 14:50:00,78.0,78.06,77.99,78.01,23000.0,64.01,64.0592,64.0018,64.0182,23000.0
2013-08-28 14:55:00,78.05,78.11,78.04,78.04,12200.0,64.051,64.1003,64.0428,64.0428,12200.0
2013-08-28 15:00:00,78.03,78.11,77.99,78.09,20000.0,64.0346,64.1003,64.0018,64.0838,20000.0
2013-08-28 15:05:00,78.11,78.19,78.06,78.19,19000.0,64.1003,64.1659,64.0592,64.1659,19000.0
2013-08-28 15:10:00,78.24,78.33,78.21,78.27,26000.0,64.2069,64.2808,64.1823,64.2316,26000.0
2013-08-28 15:15:00,78.3,78.33,78.13,78.2,46800.0,64.2562,64.2808,64.1167,64.1741,46800.0
2013-08-28 15:20:00,78.19,78.28,78.19,78.2,80800.0,64.1659,64.2398,64.1659,64.1741,80800.0
2013-08-28 15:25:00,78.2,78.23,78.1,78.14,67600.0,64.1741,64.1987,64.092,64.1249,67600.0
2013-08-28 15:30:00,78.14,78.23,78.14,78.2,26600.0,64.1249,64.1987,64.1249,64.1741,26600.0
2013-08-28 15:35:00,78.19,78.23,78.08,78.08,27200.0,64.1659,64.1987,64.0756,64.0756,27200.0
2013-08-28 15:40:00,78.11,78.19,78.05,78.07,52400.0,64.1003,64.1659,64.051,64.0674,52400.0
2013-08-28 15:45:00,78.05,78.12,78.04,78.08,32600.0,64.051,64.1085,64.0428,64.0756,32600.0
2013-08-28 15:50:00,78.08,78.1,77.91,77.92,87000.0,64.0756,64.092,63.9361,63.9443,87000.0
2013-08-28 15:55:00,77.92,77.97,77.8,77.9,175600.0,63.9443,63.9854,63.8459,63.9279,175600.0
2013-08-29 09:30:00,77.64,77.98,77.64,77.98,16400.0,63.7146,63.9936,63.7146,63.9936,16400.0
2013-08-29 09:35:00,77.9,78.0,77.72,77.88,16200.0,63.9279,64.01,63.7802,63.9115,16200.0
2013-08-29 09:40:00,77.93,77.95,77.83,77.86,19200.0,63.9525,63.969,63.8705,63.8951,19200.0
2013-08-29 09:45:00,77.9,77.97,77.86,77.88,14400.0,63.9279,63.9854,63.8951,63.9115,14400.0
2013-08-29 09:50:00,77.88,78.02,77.88,78.01,23200.0,63.9115,64.0264,63.9115,64.0182,23200.0
2013-08-29 09:55:00,78.0,78.02,77.9,77.95,15800.0,64.01,64.0264,63.9279,63.969,15800.0
2013-08-29 10:00:00,78.01,78.02,77.91,77.96,11800.0,64.0182,64.0264,63.9361,63.9772,11800.0
2013-08-29 10:05:00,78.0,78.05,77.81,77.92,34600.0,64.01,64.051,63.8541,63.9443,34600.0
2013-08-29 10:10:00,77.94,78.05,77.87,78.01,20400.0,63.9607,64.051,63.9033,64.0182,20400.0
2013-08-29 10:15:00,78.02,78.05,77.89,77.97,11400.0,64.0264,64.051,63.9197,63.9854,11400.0
2013-08-29 10:20:00,77.97,77.98,77.83,77.97,17800.0,63.9854,63.9936,63.8705,63.9854,17800.0
2013-08-29 10:25:00,78.02,78.05,77.96,78.0,8400.0,64.0264,64.051,63.9772,64.01,8400.0
2013-08-29 10:30:00,78.01,78.08,77.99,78.0,25200.0,64.0182,64.0756,64.0018,64.01,25200.0
2013-08-29 10:35:00,78.01,78.08,78.0,78.07,24400.0,64.0182,64.0756,64.01,64.0674,24400.0
2013-08-29 10:40:00,78.07,78.13,78.02,78.05,31200.0,64.0674,64.1167,64.0264,64.051,31200.0
2013-08-29 10:45:00,78.07,78.13,78.01,78.08,15400.0,64.0674,64.1167,64.0182,64.0756,15400.0
2013-08-29 10:50:00,78.05,78.2,78.03,78.07,22000.0,64.051,64.1741,64.0346,64.0674,22000.0
2013-08-29 10:55:00,78.1,78.14,78.02,78.1,28200.0,64.092,64.1249,64.0264,64.092,28200.0
2013-08-29 11:00:00,78.1,78.1,78.0,78.04,45400.0,64.092,64.092,64.01,64.0428,45400.0
2013-08-29 11:05:00,78.03,78.06,78.0,78.01,40200.0,64.0346,64.0592,64.01,64.0182,40200.0
2013-08-29 11:10:00,78.02,78.08,77.98,78.0,36600.0,64.0264,64.0756,63.9936,64.01,36600.0
2013-08-29 11:15:00,78.03,78.03,77.98,78.01,15000.0,64.0346,64.0346,63.9936,64.0182,15000.0
2013-08-29 11:20:00,78.0,78.06,77.98,78.01,28400.0,64.01,64.0592,63.9936,64.0182,28400.0
2013-08-29 11:25:00,77.97,78.05,77.97,77.99,25200.0,63.9854,64.051,63.9854,64.0018,25200.0
2013-08-29 11:30:00,77.98,78.04,77.97,78.04,23600.0,63.9936,64.0428,63.9854,64.0428,23600.0
2013-08-29 11:35:00,78.03,78.08,77.99,78.03,10400.0,64.0346,64.0756,64.0018,64.0346,10400.0
2013-08-29 11:40:00,78.04,78.1,77.98,78.04,31200.0,64.0428,64.092,63.9936,64.0428,31200.0
2013-08-29 11:45:00,78.04,78.04,77.95,78.02,37000.0,64.0428,64.0428,63.969,64.0264,37000.0
2013-08-29 11:50:00,78.04,78.06,77.99,78.03,12800.0,64.0428,64.0592,64.0018,64.0346,12800.0
2013-08-29 11:55:00,78.05,78.07,77.99,78.01,33200.0,64.051,64.0674,64.0018,64.0182,33200.0
2013-08-29 12:00:00,78.03,78.08,77.97,78.04,48400.0,64.0346,64.0756,63.9854,64.0428,48400.0
2013-08-29 12:05:00,78.05,78.05,77.99,78.04,32800.0,64.051,64.051,64.0018,64.0428,32800.0
2013-08-29 12:10:00,78.04,78.04,77.94,78.03,10600.0,64.0428,64.0428,63.9607,64.0346,10600.0
2013-08-29 12:15:00,78.02,78.19,77.99,78.13,56200.0,64.0264,64.1659,64.0018,64.1167,56200.0
2013-08-29 12:20:00,78.14,78.28,78.14,78.26,3400.0,64.1249,64.2398,64.1249,64.2233,3400.0
2013-08-29 12:25:00,78.3,78.36,78.26,78.32,11800.0,64.2562,64.3054,64.2233,64.2726,11800.0
2013-08-29 12:30:00,78.3,78.38,78.28,78.28,9000.0,64.2562,64.3218,64.2398,64.2398,9000.0
2013-08-29 12:35:00,78.28,78.36,78.27,78.29,16400.0,64.2398,64.3054,64.2316,64.248,16400.0
2013-08-29 12:40:00,78.33,78.42,78.31,78.37,7800.0,64.2808,64.3547,64.2644,64.3136,7800.0
2013-08-29 12:45:00,78.33,78.4,78.3,78.4,4200.0,64.2808,64.3382,64.2562,64.3382,4200.0
2013-08-29 12:50:00,78.41,78.43,78.38,78.41,9400.0,64.3464,64.3629,64.3218,64.3464,9400.0
2013-08-29 12:55:00,78.41,78.49,78.41,78.49,8600.0,64.3464,64.4121,64.3464,64.4121,8600.0
2013-08-29 13:00:00,78.49,78.51,78.37,78.37,8800.0,64.4121,64.4285,64.3136,64.3136,8800.0
2013-08-29 13:05:00,78.44,78.62,78.43,78.58,14600.0,64.3711,64.5188,64.3629,64.486,14600.0
2013-08-29 13:10:00,78.58,78.58,78.51,78.53,2200.0,64.486,64.486,64.4285,64.4449,2200.0
2013-08-29 13:15:00,78.54,78.6,78.54,78.54,15400.0,64.4531,64.5024,64.4531,64.4531,15400.0
2013-08-29 13:20:00,78.54,78.55,78.33,78.33,9600.0,64.4531,64.4613,64.2808,64.2808,9600.0
2013-08-29 13:25:00,78.33,78.36,78.28,78.3,12000.0,64.2808,64.3054,64.2398,64.2562,12000.0
2013-08-29 13:30:00,78.31,78.31,78.21,78.21,8200.0,64.2644,64.2644,64.1823,64.1823,8200.0
2013-08-29 13:35:00,78.21,78.24,78.2,78.23,6200.0,64.1823,64.2069,64.1741,64.1987,6200.0
2013-08-29 13:40:00,78.23,78.25,78.21,78.25,9000.0,64.1987,64.2151,64.1823,64.2151,9000.0
2013-08-29 13:45:00,78.23,78.33,78.23,78.24,10000.0,64.1987,64.2808,64.1987,64.2069,10000.0
2013-08-29 13:50:00,78.25,78.29,78.13,78.15,6000.0,64.2151,64.248,64.1167,64.1331,6000.0
2013-08-29 13:55:00,78.17,78.22,78.14,78.21,3000.0,64.1495,64.1905,64.1249,64.1823,3000.0
2013-08-29 14:00:00,78.2,78.45,78.17,78.4,10800.0,64.1741,64.3793,64.1495,64.3382,10800.0
2013-08-29 14:05:00,78.44,78.46,78.38,78.41,7800.0,64.3711,64.3875,64.3218,64.3464,7800.0
2013-08-29 14:10:00,78.46,78.46,78.32,78.32,9000.0,64.3875,64.3875,64.2726,64.2726,9000.0
2013-08-29 14:15:00,78.32,78.39,78.29,78.39,8200.0,64.2726,64.33,64.248,64.33,8200.0
2013-08-29 14:20:00,78.41,78.43,78.37,78.42,6200.0,64.3464,64.3629,64.3136,64.3547,6200.0
2013-08-29 14:25:00,78.44,78.46,78.36,78.36,9000.0,64.3711,64.3875,64.3054,64.3054,9000.0
2013-08-29 14:30:00,78.35,78.47,78.35,78.45,6800.0,64.2972,64.3957,64.2972,64.3793,6800.0
2013-08-29 14:35:00,78.46,78.52,78.36,78.36,8800.0,64.3875,64.4367,64.3054,64.3054,8800.0
2013-08-29 14:40:00,78.37,78.42,78.33,78.39,9400.0,64.3136,64.3547,64.2808,64.33,9400.0
2013-08-29 14:45:00,78.42,78.5,78.38,78.48,7400.0,64.3547,64.4203,64.3218,64.4039,7400.0
2013-08-29 14:50:00,78.47,78.48,78.41,78.42,4600.0,64.3957,64.4039,64.3464,64.3547,4600.0
2013-08-29 14:55:00,78.39,78.48,78.37,78.41,6600.0,64.33,64.4039,64.3136,64.3464,6600.0
2013-08-29 15:00:00,78.42,78.44,78.25,78.28,16600.0,64.3547,64.3711,64.2151,64.2398,16600.0
2013-08-29 15:05:00,78.3,78.33,78.25,78.28,9800.0,64.2562,64.2808,64.2151,64.2398,9800.0
2013-08-29 15:10:00,78.31,78.33,78.23,78.25,11000.0,64.2644,64.2808,64.1987,64.2151,11000.0
2013-08-29 15:15:00,78.26,78.35,78.22,78.22,16400.0,64.2233,64.2972,64.1905,64.1905,16400.0
2013-08-29 15:20:00,78.22,78.3,78.2,78.2,22200.0,64.1905,64.2562,64.1741,64.1741,22200.0
2013-08-29 15:25:00,78.2,78.22,78.14,78.17,12400.0,64.1741,64.1905,64.1249,64.1495,12400.0
2013-08-29 15:30:00,78.17,78.18,78.02,78.02,24000.0,64.1495,64.1577,64.0264,64.0264,24000.0
2013-08-29 15:35:00,78.05,78.16,78.03,78.14,13200.0,64.051,64.1413,64.0346,64.1249,13200.0
2013-08-29 15:40:00,78.12,78.21,78.08,78.2,20400.0,64.1085,64.1823,64.0756,64.1741,20400.0
2013-08-29 15:45:00,78.21,78.21,78.11,78.2,21600.0,64.1823,64.1823,64.1003,64.1741,21600.0
2013-08-29 15:50:00,78.14,78.19,78.12,78.13,18400.0,64.1249,64.1659,64.1085,64.1167,18400.0
2013-08-29 15:55:00,78.13,78.16,78.09,78.1,43600.0,64.1167,64.1413,64.0838,64.092,43600.0
2013-08-30 09:30:00,78.27,78.44,78.25,78.3,16000.0,64.2316,64.3711,64.2151,64.2562,16000.0
2013-08-30 09:35:00,78.27,78.38,78.17,78.38,3400.0,64.2316,64.3218,64.1495,64.3218,3400.0
2013-08-30 09:40:00,78.25,78.32,78.23,78.25,8000.0,64.2151,64.2726,64.1987,64.2151,8000.0
2013-08-30 09:45:00,78.24,78.56,78.24,78.3,15400.0,64.2069,64.4695,64.2069,64.2562,15400.0
2013-08-30 09:50:00,78.35,78.56,78.35,78.56,8000.0,64.2972,64.4695,64.2972,64.4695,8000.0
2013-08-30 09:55:00,78.56,78.63,78.31,78.46,12600.0,64.4695,64.527,64.2644,64.3875,12600.0
2013-08-30 10:00:00,78.47,78.47,78.32,78.36,5400.0,64.3957,64.3957,64.2726,64.3054,5400.0
2013-08-30 10:05:00,78.36,78.46,78.36,78.36,7600.0,64.3054,64.3875,64.3054,64.3054,7600.0
2013-08-30 10:10:00,78.33,78.33,78.18,78.25,3800.0,64.2808,64.2808,64.1577,64.2151,3800.0
2013-08-30 10:15:00,78.25,78.44,78.25,78.33,4200.0,64.2151,64.3711,64.2151,64.2808,4200.0
2013-08-30 10:20:00,78.33,78.42,78.33,78.38,4800.0,64.2808,64.3547,64.2808,64.3218,4800.0
2013-08-30 10:25:00,78.38,78.38,78.26,78.29,10200.0,64.3218,64.3218,64.2233,64.248,10200.0
2013-08-30 10:30:00,78.29,78.38,78.26,78.36,3000.0,64.248,64.3218,64.2233,64.3054,3000.0
2013-08-30 10:35:00,78.43,78.43,78.2,78.24,5000.0,64.3629,64.3629,64.1741,64.2069,5000.0
2013-08-30 10:40:00,78.23,78.27,78.2,78.21,4400.0,64.1987,64.2316,64.1741,64.1823,4400.0
2013-08-30 10:45:00,78.21,78.21,78.06,78.16,6000.0,64.1823,64.1823,64.0592,64.1413,6000.0
2013-08-30 10:50:00,78.11,78.17,78.08,78.17,4000.0,64.1003,64.1495,64.0756,64.1495,4000.0
2013-08-30 10:55:00,78.17,78.19,78.11,78.14,4200.0,64.1495,64.1659,64.1003,64.1249,4200.0
2013-08-30 11:00:00,78.13,78.27,78.13,78.27,3600.0,64.1167,64.2316,64.1167,64.2316,3600.0
2013-08-30 11:05:00,78.24,78.24,78.13,78.17,5000.0,64.2069,64.2069,64.1167,64.1495,5000.0
2013-08-30 11:10:00,78.17,78.31,78.17,78.31,2400.0,64.1495,64.2644,64.1495,64.2644,2400.0
2013-08-30 11:15:00,78.23,78.26,78.2,78.26,2200.0,64.1987,64.2233,64.1741,64.2233,2200.0
2013-08-30 11:20:00,78.24,78.28,78.16,78.28,6000.0,64.2069,64.2398,64.1413,64.2398,6000.0
2013-08-30 11:25:00,78.25,78.25,78.15,78.22,6600.0,64.2151,64.2151,64.1331,64.1905,6600.0
2013-08-30 11:30:00,78.16,78.17,78.14,78.17,2400.0,64.1413,64.1495,64.1249,64.1495,2400.0
2013-08-30 11:35:00,78.14,78.17,78.09,78.11,7600.0,64.1249,64.1495,64.0838,64.1003,7600.0
2013-08-30 11:40:00,78.08,78.08,77.98,78.05,5800.0,64.0756,64.0756,63.9936,64.051,5800.0
2013-08-30 11:45:00,78.09,78.11,78.05,78.05,2200.0,64.0838,64.1003,64.051,64.051,2200.0
2013-08-30 11:50:00,78.03,78.11,78.02,78.02,5000.0,64.0346,64.1003,64.0264,64.0264,5000.0
2013-08-30 11:55:00,78.0,78.01,77.96,77.96,5600.0,64.01,64.0182,63.9772,63.9772,5600.0
2013-08-30 12:00:00,77.98,78.0,77.89,77.92,13200.0,63.9936,64.01,63.9197,63.9443,13200.0
2013-08-30 12:05:00,77.95,78.01,77.92,77.98,5000.0,63.969,64.0182,63.9443,63.9936,5000.0
2013-08-30 12:10:00,77.97,78.09,77.97,78.03,2600.0,63.9854,64.0838,63.9854,64.0346,2600.0
2013-08-30 12:15:00,78.05,78.13,78.05,78.1,3600.0,64.051,64.1167,64.051,64.092,3600.0
2013-08-30 12:20:00,78.1,78.1,77.98,77.98,4400.0,64.092,64.092,63.9936,63.9936,4400.0
2013-08-30 12:25:00,77.99,78.04,77.97,78.0,3200.0,64.0018,64.0428,63.9854,64.01,3200.0
2013-08-30 12:30:00,78.04,78.04,77.93,77.93,3400.0,64.0428,64.0428,63.9525,63.9525,3400.0
2013-08-30 12:35:00,77.99,78.06,77.97,78.06,5600.0,64.0018,64.0592,63.9854,64.0592,5600.0
2013-08-30 12:40:00,78.07,78.1,78.05,78.07,5600.0,64.0674,64.092,64.051,64.0674,5600.0
2013-08-30 12:45:00,78.07,78.15,78.07,78.15,3400.0,64.0674,64.1331,64.0674,64.1331,3400.0
2013-08-30 12:50:00,78.14,78.17,78.11,78.14,5800.0,64.1249,64.1495,64.1003,64.1249,5800.0
2013-08-30 12:55:00,78.17,78.19,78.11,78.19,3400.0,64.1495,64.1659,64.1003,64.1659,3400.0
2013-08-30 13:00:00,78.18,78.2,78.04,78.05,6200.0,64.1577,64.1741,64.0428,64.051,6200.0
2013-08-30 13:05:00,78.0,78.0,77.9,77.93,6800.0,64.01,64.01,63.9279,63.9525,6800.0
2013-08-30 13:10:00,77.85,78.13,77.85,78.04,8800.0,63.8869,64.1167,63.8869,64.0428,8800.0
2013-08-30 13:15:00,78.04,78.23,77.99,78.12,14800.0,64.0428,64.1987,64.0018,64.1085,14800.0
2013-08-30 13:20:00,78.13,78.14,78.01,78.02,4200.0,64.1167,64.1249,64.0182,64.0264,4200.0
2013-08-30 13:25:00,78.0,78.1,78.0,78.1,4400.0,64.01,64.092,64.01,64.092,4400.0
2013-08-30 13:30:00,78.13,78.13,78.02,78.06,4400.0,64.1167,64.1167,64.0264,64.0592,4400.0
2013-08-30 13:35:00,78.05,78.08,78.0,78.08,4600.0,64.051,64.0756,64.01,64.0756,4600.0
2013-08-30 13:40:00,78.04,78.04,77.91,78.04,4600.0,64.0428,64.0428,63.9361,64.0428,4600.0
2013-08-30 13:45:00,78.08,78.2,78.08,78.18,3600.0,64.0756,64.1741,64.0756,64.1577,3600.0
2013-08-30 13:50:00,78.11,78.14,78.1,78.13,2000.0,64.1003,64.1249,64.092,64.1167,2000.0
2013-08-30 13:55:00,78.05,78.07,78.02,78.05,4800.0,64.051,64.0674,64.0264,64.051,4800.0
2013-08-30 14:00:00,78.01,78.03,77.94,78.03,7800.0,64.0182,64.0346,63.9607,64.0346,7800.0
2013-08-30 14:05:00,78.03,78.03,77.98,77.98,3400.0,64.0346,64.0346,63.9936,63.9936,3400.0
2013-08-30 14:10:00,78.01,78.07,77.89,78.0,10800.0,64.0182,64.0674,63.9197,64.01,10800.0
2013-08-30 14:15:00,78.01,78.04,78.0,78.02,3600.0,64.0182,64.0428,64.01,64.0264,3600.0
2013-08-30 14:20:00,78.0,78.04,78.0,78.0,3400.0,64.01,64.0428,64.01,64.01,3400.0
2013-08-30 14:25:00,78.0,78.0,77.95,77.96,14800.0,64.01,64.01,63.969,63.9772,14800.0
2013-08-30 14:30:00,77.99,78.1,77.97,78.1,5200.0,64.0018,64.092,63.9854,64.092,5200.0
2013-08-30 14:35:00,78.05,78.09,78.05,78.08,2800.0,64.051,64.0838,64.051,64.0756,2800.0
2013-08-30 14:40:00,78.06,78.06,77.98,78.03,5000.0,64.0592,64.0592,63.9936,64.0346,5000.0
2013-08-30 14:45:00,78.03,78.08,78.01,78.08,5000.0,64.0346,64.0756,64.0182,64.0756,5000.0
2013-08-30 14:50:00,78.06,78.11,78.05,78.11,6200.0,64.0592,64.1003,64.051,64.1003,6200.0
2013-08-30 14:55:00,78.07,78.08,78.04,78.05,2600.0,64.0674,64.0756,64.0428,64.051,2600.0
2013-08-30 15:00:00,78.05,78.14,78.03,78.11,16600.0,64.051,64.1249,64.0346,64.1003,16600.0
2013-08-30 15:05:00,78.13,78.14,77.99,78.0,9000.0,64.1167,64.1249,64.0018,64.01,9000.0
2013-08-30 15:10:00,78.0,78.09,78.0,78.07,14200.0,64.01,64.0838,64.01,64.0674,14200.0
2013-08-30 15:15:00,78.07,78.14,78.01,78.11,12800.0,64.0674,64.1249,64.0182,64.1003,12800.0
2013-08-30 15:20:00,78.12,78.14,78.07,78.13,9200.0,64.1085,64.1249,64.0674,64.1167,9200.0
2013-08-30 15:25:00,78.14,78.17,78.06,78.17,8400.0,64.1249,64.1495,64.0592,64.1495,8400.0
2013-08-30 15:30:00,78.17,78.17,78.07,78.12,7800.0,64.1495,64.1495,64.0674,64.1085,7800.0
2013-08-30 15:35:00,78.13,78.14,78.05,78.1,8400.0,64.1167,64.1249,64.051,64.092,8400.0
2013-08-30 15:40:00,78.11,78.11,77.98,78.01,10600.0,64.1003,64.1003,63.9936,64.0182,10600.0
2013-08-30 15:45:00,77.99,78.05,77.97,78.02,27400.0,64.0018,64.051,63.9854,64.0264,27400.0
2013-08-30 15:50:00,78.01,78.01,77.88,77.92,31200.0,64.0182,64.0182,63.9115,63.9443,31200.0
2013-08-30 15:55:00,77.91,78.16,77.91,78.07,65000.0,63.9361,64.1413,63.9361,64.0674,65000.0
2013-09-03 09:30:00,79.27,79.6,79.27,79.6,23800.0,65.0522,65.323,65.0522,65.323,23800.0
2013-09-03 09:35:00,79.6,79.96,79.46,79.64,13600.0,65.323,65.6184,65.2081,65.3558,13600.0
2013-09-03 09:40:00,79.64,79.94,79.62,79.72,16800.0,65.3558,65.602,65.3394,65.4215,16800.0
2013-09-03 09:45:00,79.69,79.73,79.52,79.59,16000.0,65.3969,65.4297,65.2574,65.3148,16000.0
2013-09-03 09:50:00,79.59,79.67,79.53,79.57,12600.0,65.3148,65.3805,65.2656,65.2984,12600.0
2013-09-03 09:55:00,79.62,79.86,79.58,79.67,97600.0,65.3394,65.5364,65.3066,65.3805,97600.0
2013-09-03 10:00:00,79.64,79.69,79.52,79.69,2200.0,65.3558,65.3969,65.2574,65.3969,2200.0
2013-09-03 10:05:00,79.64,79.67,79.6,79.6,3600.0,65.3558,65.3805,65.323,65.323,3600.0
2013-09-03 10:10:00,79.63,79.79,79.57,79.58,24000.0,65.3476,65.4789,65.2984,65.3066,24000.0
2013-09-03 10:15:00,79.57,79.58,79.35,79.41,15000.0,65.2984,65.3066,65.1178,65.1671,15000.0
2013-09-03 10:20:00,79.4,79.4,79.15,79.23,9600.0,65.1589,65.1589,64.9537,65.0194,9600.0
2013-09-03 10:25:00,79.28,79.34,79.2,79.31,9400.0,65.0604,65.1096,64.9948,65.085,9400.0
2013-09-03 10:30:00,79.28,79.41,79.2,79.39,9000.0,65.0604,65.1671,64.9948,65.1507,9000.0
2013-09-03 10:35:00,79.38,79.42,79.36,79.39,5200.0,65.1425,65.1753,65.1261,65.1507,5200.0
2013-09-03 10:40:00,79.39,79.41,79.32,79.32,2000.0,65.1507,65.1671,65.0932,65.0932,2000.0
2013-09-03 10:45:00,79.39,79.48,79.39,79.44,14400.0,65.1507,65.2245,65.1507,65.1917,14400.0
2013-09-03 10:50:00,79.41,79.42,79.32,79.36,7400.0,65.1671,65.1753,65.0932,65.1261,7400.0
2013-09-03 10:55:00,79.36,79.38,79.3,79.32,5800.0,65.1261,65.1425,65.0768,65.0932,5800.0
2013-09-03 11:00:00,79.31,79.48,79.31,79.45,5800.0,65.085,65.2245,65.085,65.1999,5800.0
2013-09-03 11:05:00,79.45,79.47,79.39,79.47,4600.0,65.1999,65.2163,65.1507,65.2163,4600.0
2013-09-03 11:10:00,79.47,79.52,79.46,79.48,5400.0,65.2163,65.2574,65.2081,65.2245,5400.0
2013-09-03 11:15:00,79.46,79.46,79.23,79.23,3200.0,65.2081,65.2081,65.0194,65.0194,3200.0
2013-09-03 11:20:00,79.2,79.23,79.0,79.05,9800.0,64.9948,65.0194,64.8306,64.8717,9800.0
2013-09-03 11:25:00,79.05,79.05,78.82,78.82,12800.0,64.8717,64.8717,64.6829,64.6829,12800.0
2013-09-03 11:30:00,78.82,78.94,78.81,78.94,8600.0,64.6829,64.7814,64.6747,64.7814,8600.0
2013-09-03 11:35:00,78.95,79.01,78.87,79.01,14800.0,64.7896,64.8388,64.7239,64.8388,14800.0
2013-09-03 11:40:00,79.02,79.02,78.81,78.82,19200.0,64.847,64.847,64.6747,64.6829,19200.0
2013-09-03 11:45:00,78.83,78.86,78.75,78.79,17800.0,64.6911,64.7157,64.6255,64.6583,17800.0
2013-09-03 11:50:00,78.79,78.83,78.78,78.78,9800.0,64.6583,64.6911,64.6501,64.6501,9800.0
2013-09-03 11:55:00,78.79,78.79,78.72,78.77,6200.0,64.6583,64.6583,64.6008,64.6419,6200.0
2013-09-03 12:00:00,78.74,78.74,78.58,78.58,13200.0,64.6173,64.6173,64.486,64.486,13200.0
2013-09-03 12:05:00,78.56,78.8,78.56,78.77,15000.0,64.4695,64.6665,64.4695,64.6419,15000.0
2013-09-03 12:10:00,78.77,78.81,78.71,78.71,14200.0,64.6419,64.6747,64.5926,64.5926,14200.0
2013-09-03 12:15:00,78.74,78.77,78.7,78.76,14800.0,64.6173,64.6419,64.5844,64.6337,14800.0
2013-09-03 12:20:00,78.75,78.75,78.69,78.74,5200.0,64.6255,64.6255,64.5762,64.6173,5200.0
2013-09-03 12:25:00,78.73,78.74,78.7,78.71,1800.0,64.609,64.6173,64.5844,64.5926,1800.0
2013-09-03 12:30:00,78.71,78.76,78.68,78.76,3200.0,64.5926,64.6337,64.568,64.6337,3200.0
2013-09-03 12:35:00,78.77,78.77,78.71,78.71,4000.0,64.6419,64.6419,64.5926,64.5926,4000.0
2013-09-03 12:40:00,78.69,78.7,78.61,78.67,6200.0,64.5762,64.5844,64.5106,64.5598,6200.0
2013-09-03 12:45:00,78.67,78.67,78.56,78.64,10400.0,64.5598,64.5598,64.4695,64.5352,10400.0
2013-09-03 12:50:00,78.61,78.61,78.56,78.58,2000.0,64.5106,64.5106,64.4695,64.486,2000.0
2013-09-03 12:55:00,78.57,78.61,78.5,78.5,2200.0,64.4777,64.5106,64.4203,64.4203,2200.0
2013-09-03 13:00:00,78.48,78.5,78.47,78.47,8400.0,64.4039,64.4203,64.3957,64.3957,8400.0
2013-09-03 13:05:00,78.46,78.56,78.46,78.56,4000.0,64.3875,64.4695,64.3875,64.4695,4000.0
2013-09-03 13:10:00,78.59,78.66,78.59,78.66,3800.0,64.4942,64.5516,64.4942,64.5516,3800.0
2013-09-03 13:15:00,78.66,78.66,78.54,78.54,3200.0,64.5516,64.5516,64.4531,64.4531,3200.0
2013-09-03 13:20:00,78.4,78.58,78.4,78.58,4000.0,64.3382,64.486,64.3382,64.486,4000.0
2013-09-03 13:25:00,78.58,78.58,78.54,78.55,2600.0,64.486,64.486,64.4531,64.4613,2600.0
2013-09-03 13:30:00,78.56,78.56,78.51,78.51,2200.0,64.4695,64.4695,64.4285,64.4285,2200.0
2013-09-03 13:35:00,78.51,78.51,78.47,78.51,1800.0,64.4285,64.4285,64.3957,64.4285,1800.0
2013-09-03 13:40:00,78.53,78.53,78.46,78.46,3400.0,64.4449,64.4449,64.3875,64.3875,3400.0
2013-09-03 13:45:00,78.46,78.48,78.42,78.45,6000.0,64.3875,64.4039,64.3547,64.3793,6000.0
2013-09-03 13:50:00,78.45,78.49,78.39,78.43,5800.0,64.3793,64.4121,64.33,64.3629,5800.0
2013-09-03 13:55:00,78.41,78.41,78.32,78.32,3400.0,64.3464,64.3464,64.2726,64.2726,3400.0
2013-09-03 14:00:00,78.32,78.37,78.32,78.33,3400.0,64.2726,64.3136,64.2726,64.2808,3400.0
2013-09-03 14:05:00,78.37,78.42,78.24,78.24,10400.0,64.3136,64.3547,64.2069,64.2069,10400.0
2013-09-03 14:10:00,78.28,78.47,78.27,78.39,12200.0,64.2398,64.3957,64.2316,64.33,12200.0
2013-09-03 14:15:00,78.42,78.42,78.32,78.33,5600.0,64.3547,64.3547,64.2726,64.2808,5600.0
2013-09-03 14:20:00,78.34,78.47,78.3,78.43,19600.0,64.289,64.3957,64.2562,64.3629,19600.0
2013-09-03 14:25:00,78.45,78.47,78.31,78.45,14200.0,64.3793,64.3957,64.2644,64.3793,14200.0
2013-09-03 14:30:00,78.42,78.53,78.42,78.46,7200.0,64.3547,64.4449,64.3547,64.3875,7200.0
2013-09-03 14:35:00,78.45,78.46,78.38,78.45,10800.0,64.3793,64.3875,64.3218,64.3793,10800.0
2013-09-03 14:40:00,78.39,78.42,78.35,78.37,9600.0,64.33,64.3547,64.2972,64.3136,9600.0
2013-09-03 14:45:00,78.33,78.41,78.28,78.36,10600.0,64.2808,64.3464,64.2398,64.3054,10600.0
2013-09-03 14:50:00,78.38,78.44,78.29,78.44,7200.0,64.3218,64.3711,64.248,64.3711,7200.0
2013-09-03 14:55:00,78.44,78.5,78.44,78.45,8000.0,64.3711,64.4203,64.3711,64.3793,8000.0
2013-09-03 15:00:00,78.46,78.64,78.46,78.61,14200.0,64.3875,64.5352,64.3875,64.5106,14200.0
2013-09-03 15:05:00,78.64,78.74,78.64,78.72,16000.0,64.5352,64.6173,64.5352,64.6008,16000.0
2013-09-03 15:10:00,78.71,78.72,78.63,78.65,14600.0,64.5926,64.6008,64.527,64.5434,14600.0
2013-09-03 15:15:00,78.68,78.74,78.67,78.67,6600.0,64.568,64.6173,64.5598,64.5598,6600.0
2013-09-03 15:20:00,78.67,78.69,78.6,78.6,15400.0,64.5598,64.5762,64.5024,64.5024,15400.0
2013-09-03 15:25:00,78.6,78.66,78.59,78.61,20600.0,64.5024,64.5516,64.4942,64.5106,20600.0
2013-09-03 15:30:00,78.55,78.64,78.55,78.57,20400.0,64.4613,64.5352,64.4613,64.4777,20400.0
2013-09-03 15:35:00,78.57,78.67,78.57,78.67,17800.0,64.4777,64.5598,64.4777,64.5598,17800.0
2013-09-03 15:40:00,78.67,78.8,78.66,78.77,17600.0,64.5598,64.6665,64.5516,64.6419,17600.0
2013-09-03 15:45:00,78.74,78.75,78.49,78.51,17800.0,64.6173,64.6255,64.4121,64.4285,17800.0
2013-09-03 15:50:00,78.55,78.61,78.51,78.61,21800.0,64.4613,64.5106,64.4285,64.5106,21800.0
2013-09-03 15:55:00,78.6,78.61,78.53,78.61,41800.0,64.5024,64.5106,64.4449,64.5106,41800.0
2013-09-04 09:30:00,78.45,78.63,78.29,78.51,25000.0,64.3793,64.527,64.248,64.4285,25000.0
2013-09-04 09:35:00,78.48,78.48,78.26,78.28,2800.0,64.4039,64.4039,64.2233,64.2398,2800.0
2013-09-04 09:40:00,78.17,78.49,78.17,78.41,7800.0,64.1495,64.4121,64.1495,64.3464,7800.0
2013-09-04 09:45:00,78.42,78.51,78.42,78.45,8800.0,64.3547,64.4285,64.3547,64.3793,8800.0
2013-09-04 09:50:00,78.42,78.73,78.42,78.73,16200.0,64.3547,64.609,64.3547,64.609,16200.0
2013-09-04 09:55:00,78.7,78.74,78.6,78.64,7000.0,64.5844,64.6173,64.5024,64.5352,7000.0
2013-09-04 10:00:00,78.61,78.72,78.61,78.67,9600.0,64.5106,64.6008,64.5106,64.5598,9600.0
2013-09-04 10:05:00,78.72,78.75,78.65,78.7,15000.0,64.6008,64.6255,64.5434,64.5844,15000.0
2013-09-04 10:10:00,78.7,78.74,78.64,78.64,8800.0,64.5844,64.6173,64.5352,64.5352,8800.0
2013-09-04 10:15:00,78.64,78.66,78.6,78.61,11600.0,64.5352,64.5516,64.5024,64.5106,11600.0
2013-09-04 10:20:00,78.61,78.64,78.55,78.56,11200.0,64.5106,64.5352,64.4613,64.4695,11200.0
2013-09-04 10:25:00,78.58,78.64,78.55,78.59,14200.0,64.486,64.5352,64.4613,64.4942,14200.0
2013-09-04 10:30:00,78.6,78.63,78.45,78.47,14800.0,64.5024,64.527,64.3793,64.3957,14800.0
2013-09-04 10:35:00,78.47,78.54,78.45,78.48,13600.0,64.3957,64.4531,64.3793,64.4039,13600.0
2013-09-04 10:40:00,78.48,78.49,78.42,78.48,19400.0,64.4039,64.4121,64.3547,64.4039,19400.0
2013-09-04 10:45:00,78.48,78.48,78.45,78.45,5200.0,64.4039,64.4039,64.3793,64.3793,5200.0
2013-09-04 10:50:00,78.45,78.5,78.44,78.5,13200.0,64.3793,64.4203,64.3711,64.4203,13200.0
2013-09-04 10:55:00,78.48,78.5,78.42,78.46,9600.0,64.4039,64.4203,64.3547,64.3875,9600.0
2013-09-04 11:00:00,78.46,78.75,78.45,78.73,14600.0,64.3875,64.6255,64.3793,64.609,14600.0
2013-09-04 11:05:00,78.77,78.86,78.77,78.86,7600.0,64.6419,64.7157,64.6419,64.7157,7600.0
2013-09-04 11:10:00,78.89,78.9,78.7,78.7,4600.0,64.7404,64.7486,64.5844,64.5844,4600.0
2013-09-04 11:15:00,78.73,78.87,78.67,78.86,23800.0,64.609,64.7239,64.5598,64.7157,23800.0
2013-09-04 11:20:00,78.86,78.96,78.86,78.92,24600.0,64.7157,64.7978,64.7157,64.765,24600.0
2013-09-04 11:25:00,78.89,78.89,78.77,78.78,13800.0,64.7404,64.7404,64.6419,64.6501,13800.0
2013-09-04 11:30:00,78.79,78.81,78.76,78.77,10800.0,64.6583,64.6747,64.6337,64.6419,10800.0
2013-09-04 11:35:00,78.78,78.8,78.75,78.75,13200.0,64.6501,64.6665,64.6255,64.6255,13200.0
2013-09-04 11:40:00,78.77,78.86,78.76,78.8,27200.0,64.6419,64.7157,64.6337,64.6665,27200.0
2013-09-04 11:45:00,78.82,78.92,78.78,78.91,5000.0,64.6829,64.765,64.6501,64.7568,5000.0
2013-09-04 11:50:00,78.91,78.91,78.82,78.86,16600.0,64.7568,64.7568,64.6829,64.7157,16600.0
2013-09-04 11:55:00,78.86,78.93,78.82,78.93,12600.0,64.7157,64.7732,64.6829,64.7732,12600.0
2013-09-04 12:00:00,78.97,79.11,78.97,79.11,7000.0,64.806,64.9209,64.806,64.9209,7000.0
2013-09-04 12:05:00,79.11,79.22,79.11,79.22,12400.0,64.9209,65.0112,64.9209,65.0112,12400.0
2013-09-04 12:10:00,79.23,79.27,79.23,79.23,3800.0,65.0194,65.0522,65.0194,65.0194,3800.0
2013-09-04 12:15:00,79.18,79.3,79.18,79.3,3000.0,64.9783,65.0768,64.9783,65.0768,3000.0
2013-09-04 12:20:00,79.32,79.38,79.32,79.36,12000.0,65.0932,65.1425,65.0932,65.1261,12000.0
2013-09-04 12:25:00,79.33,79.33,79.28,79.33,5200.0,65.1014,65.1014,65.0604,65.1014,5200.0
2013-09-04 12:30:00,79.31,79.35,79.23,79.25,8600.0,65.085,65.1178,65.0194,65.0358,8600.0
2013-09-04 12:35:00,79.31,79.38,79.31,79.38,4200.0,65.085,65.1425,65.085,65.1425,4200.0
2013-09-04 12:40:00,79.39,79.39,79.26,79.3,4000.0,65.1507,65.1507,65.044,65.0768,4000.0
2013-09-04 12:45:00,79.3,79.35,79.3,79.31,5200.0,65.0768,65.1178,65.0768,65.085,5200.0
2013-09-04 12:50:00,79.35,79.41,79.35,79.39,7000.0,65.1178,65.1671,65.1178,65.1507,7000.0
2013-09-04 12:55:00,79.39,79.44,79.39,79.44,3800.0,65.1507,65.1917,65.1507,65.1917,3800.0
2013-09-04 13:00:00,79.42,79.44,79.36,79.42,5200.0,65.1753,65.1917,65.1261,65.1753,5200.0
2013-09-04 13:05:00,79.42,79.48,79.42,79.47,7000.0,65.1753,65.2245,65.1753,65.2163,7000.0
2013-09-04 13:10:00,79.45,79.48,79.42,79.42,1400.0,65.1999,65.2245,65.1753,65.1753,1400.0
2013-09-04 13:15:00,79.44,79.53,79.44,79.52,5600.0,65.1917,65.2656,65.1917,65.2574,5600.0
2013-09-04 13:20:00,79.56,79.58,79.52,79.54,8000.0,65.2902,65.3066,65.2574,65.2738,8000.0
2013-09-04 13:25:00,79.56,79.66,79.56,79.58,9000.0,65.2902,65.3722,65.2902,65.3066,9000.0
2013-09-04 13:30:00,79.58,79.61,79.56,79.61,3000.0,65.3066,65.3312,65.2902,65.3312,3000.0
2013-09-04 13:35:00,79.58,79.61,79.49,79.49,18000.0,65.3066,65.3312,65.2327,65.2327,18000.0
2013-09-04 13:40:00,79.46,79.47,79.37,79.39,16200.0,65.2081,65.2163,65.1343,65.1507,16200.0
2013-09-04 13:45:00,79.4,79.42,79.36,79.36,8800.0,65.1589,65.1753,65.1261,65.1261,8800.0
2013-09-04 13:50:00,79.39,79.41,79.32,79.32,4800.0,65.1507,65.1671,65.0932,65.0932,4800.0
2013-09-04 13:55:00,79.35,79.35,79.32,79.33,20200.0,65.1178,65.1178,65.0932,65.1014,20200.0
2013-09-04 14:00:00,79.32,79.36,79.31,79.36,7200.0,65.0932,65.1261,65.085,65.1261,7200.0
2013-09-04 14:05:00,79.39,79.39,79.28,79.28,11400.0,65.1507,65.1507,65.0604,65.0604,11400.0
2013-09-04 14:10:00,79.24,79.41,79.24,79.38,10400.0,65.0276,65.1671,65.0276,65.1425,10400.0
2013-09-04 14:15:00,79.41,79.41,79.3,79.37,6800.0,65.1671,65.1671,65.0768,65.1343,6800.0
2013-09-04 14:20:00,79.36,79.47,79.36,79.46,4600.0,65.1261,65.2163,65.1261,65.2081,4600.0
2013-09-04 14:25:00,79.45,79.47,79.36,79.39,7800.0,65.1999,65.2163,65.1261,65.1507,7800.0
2013-09-04 14:30:00,79.38,79.38,79.28,79.37,9600.0,65.1425,65.1425,65.0604,65.1343,9600.0
2013-09-04 14:35:00,79.38,79.39,79.35,79.38,2800.0,65.1425,65.1507,65.1178,65.1425,2800.0
2013-09-04 14:40:00,79.39,79.45,79.39,79.41,8400.0,65.1507,65.1999,65.1507,65.1671,8400.0
2013-09-04 14:45:00,79.41,79.46,79.41,79.45,5000.0,65.1671,65.2081,65.1671,65.1999,5000.0
2013-09-04 14:50:00,79.41,79.47,79.41,79.45,4400.0,65.1671,65.2163,65.1671,65.1999,4400.0
2013-09-04 14:55:00,79.46,79.52,79.46,79.48,6800.0,65.2081,65.2574,65.2081,65.2245,6800.0
2013-09-04 15:00:00,79.45,79.47,79.42,79.42,9200.0,65.1999,65.2163,65.1753,65.1753,9200.0
2013-09-04 15:05:00,79.39,79.44,79.38,79.4,8000.0,65.1507,65.1917,65.1425,65.1589,8000.0
2013-09-04 15:10:00,79.39,79.48,79.39,79.47,7800.0,65.1507,65.2245,65.1507,65.2163,7800.0
2013-09-04 15:15:00,79.49,79.57,79.47,79.53,10000.0,65.2327,65.2984,65.2163,65.2656,10000.0
2013-09-04 15:20:00,79.56,79.6,79.49,79.49,45400.0,65.2902,65.323,65.2327,65.2327,45400.0
2013-09-04 15:25:00,79.51,79.61,79.51,79.56,26800.0,65.2491,65.3312,65.2491,65.2902,26800.0
2013-09-04 15:30:00,79.56,79.59,79.47,79.56,30200.0,65.2902,65.3148,65.2163,65.2902,30200.0
2013-09-04 15:35:00,79.55,79.64,79.5,79.53,31800.0,65.282,65.3558,65.2409,65.2656,31800.0
2013-09-04 15:40:00,79.5,79.61,79.49,79.59,26800.0,65.2409,65.3312,65.2327,65.3148,26800.0
2013-09-04 15:45:00,79.61,79.72,79.58,79.69,75400.0,65.3312,65.4215,65.3066,65.3969,75400.0
2013-09-04 15:50:00,79.67,79.67,79.47,79.49,27400.0,65.3805,65.3805,65.2163,65.2327,27400.0
2013-09-04 15:55:00,79.49,79.52,79.4,79.48,69000.0,65.2327,65.2574,65.1589,65.2245,69000.0
2013-09-05 09:30:00,79.42,79.45,79.17,79.42,10800.0,65.1753,65.1999,64.9701,65.1753,10800.0
2013-09-05 09:35:00,79.64,79.91,79.64,79.74,7800.0,65.3558,65.5774,65.3558,65.4379,7800.0
2013-09-05 09:40:00,79.79,79.96,79.68,79.96,17200.0,65.4789,65.6184,65.3887,65.6184,17200.0
2013-09-05 09:45:00,79.96,80.14,79.91,80.04,14800.0,65.6184,65.7662,65.5774,65.6841,14800.0
2013-09-05 09:50:00,80.07,80.38,80.04,80.33,19600.0,65.7087,65.9631,65.6841,65.9221,19600.0
2013-09-05 09:55:00,80.33,80.64,80.33,80.55,9000.0,65.9221,66.1765,65.9221,66.1026,9000.0
2013-09-05 10:00:00,80.64,80.67,80.21,80.21,21800.0,66.1765,66.2011,65.8236,65.8236,21800.0
2013-09-05 10:05:00,80.25,80.32,80.22,80.25,9600.0,65.8564,65.9139,65.8318,65.8564,9600.0
2013-09-05 10:10:00,80.27,80.35,80.2,80.35,14200.0,65.8728,65.9385,65.8154,65.9385,14200.0
2013-09-05 10:15:00,80.33,80.52,80.33,80.42,8600.0,65.9221,66.078,65.9221,65.9959,8600.0
2013-09-05 10:20:00,80.32,80.35,80.21,80.26,3400.0,65.9139,65.9385,65.8236,65.8646,3400.0
2013-09-05 10:25:00,80.26,80.32,80.26,80.32,1600.0,65.8646,65.9139,65.8646,65.9139,1600.0
2013-09-05 10:30:00,80.35,80.35,80.21,80.24,6600.0,65.9385,65.9385,65.8236,65.8482,6600.0
2013-09-05 10:35:00,80.25,80.36,80.25,80.35,5800.0,65.8564,65.9467,65.8564,65.9385,5800.0
2013-09-05 10:40:00,80.35,80.41,80.33,80.34,7200.0,65.9385,65.9877,65.9221,65.9303,7200.0
2013-09-05 10:45:00,80.33,80.33,80.28,80.33,4000.0,65.9221,65.9221,65.881,65.9221,4000.0
2013-09-05 10:50:00,80.33,80.39,80.33,80.39,3400.0,65.9221,65.9713,65.9221,65.9713,3400.0
2013-09-05 10:55:00,80.36,80.36,80.28,80.28,6600.0,65.9467,65.9467,65.881,65.881,6600.0
2013-09-05 11:00:00,80.28,80.33,80.25,80.28,7400.0,65.881,65.9221,65.8564,65.881,7400.0
2013-09-05 11:05:00,80.25,80.29,80.24,80.29,4400.0,65.8564,65.8892,65.8482,65.8892,4400.0
2013-09-05 11:10:00,80.32,80.33,80.29,80.3,2800.0,65.9139,65.9221,65.8892,65.8975,2800.0
2013-09-05 11:15:00,80.29,80.32,80.26,80.26,5200.0,65.8892,65.9139,65.8646,65.8646,5200.0
2013-09-05 11:20:00,80.27,80.3,80.25,80.28,4600.0,65.8728,65.8975,65.8564,65.881,4600.0
2013-09-05 11:25:00,80.28,80.44,80.28,80.41,7400.0,65.881,66.0123,65.881,65.9877,7400.0
2013-09-05 11:30:00,80.38,80.45,80.33,80.45,10000.0,65.9631,66.0206,65.9221,66.0206,10000.0
2013-09-05 11:35:00,80.43,80.48,80.42,80.45,7600.0,66.0041,66.0452,65.9959,66.0206,7600.0
2013-09-05 11:40:00,80.42,80.53,80.42,80.53,7400.0,65.9959,66.0862,65.9959,66.0862,7400.0
2013-09-05 11:45:00,80.53,80.53,80.48,80.5,4800.0,66.0862,66.0862,66.0452,66.0616,4800.0
2013-09-05 11:50:00,80.5,80.55,80.47,80.5,3200.0,66.0616,66.1026,66.037,66.0616,3200.0
2013-09-05 11:55:00,80.52,80.54,80.5,80.5,5200.0,66.078,66.0944,66.0616,66.0616,5200.0
2013-09-05 12:00:00,80.48,80.49,80.46,80.48,9200.0,66.0452,66.0534,66.0288,66.0452,9200.0
2013-09-05 12:05:00,80.48,80.5,80.45,80.45,2800.0,66.0452,66.0616,66.0206,66.0206,2800.0
2013-09-05 12:10:00,80.49,80.52,80.48,80.48,5600.0,66.0534,66.078,66.0452,66.0452,5600.0
2013-09-05 12:15:00,80.49,80.49,80.42,80.43,3400.0,66.0534,66.0534,65.9959,66.0041,3400.0
2013-09-05 12:20:00,80.45,80.46,80.43,80.43,1000.0,66.0206,66.0288,66.0041,66.0041,1000.0
2013-09-05 12:25:00,80.42,80.44,80.42,80.44,1800.0,65.9959,66.0123,65.9959,66.0123,1800.0
2013-09-05 12:30:00,80.48,80.49,80.42,80.42,4000.0,66.0452,66.0534,65.9959,65.9959,4000.0
2013-09-05 12:35:00,80.44,80.45,80.39,80.4,8800.0,66.0123,66.0206,65.9713,65.9795,8800.0
2013-09-05 12:40:00,80.4,80.44,80.38,80.42,8400.0,65.9795,66.0123,65.9631,65.9959,8400.0
2013-09-05 12:45:00,80.44,80.45,80.37,80.41,5200.0,66.0123,66.0206,65.9549,65.9877,5200.0
2013-09-05 12:50:00,80.41,80.46,80.41,80.42,2400.0,65.9877,66.0288,65.9877,65.9959,2400.0
2013-09-05 12:55:00,80.42,80.49,80.42,80.45,5400.0,65.9959,66.0534,65.9959,66.0206,5400.0
2013-09-05 13:00:00,80.45,80.45,80.44,80.44,600.0,66.0206,66.0206,66.0123,66.0123,600.0
2013-09-05 13:05:00,80.42,80.46,80.42,80.45,3400.0,65.9959,66.0288,65.9959,66.0206,3400.0
2013-09-05 13:10:00,80.45,80.45,80.45,80.45,800.0,66.0206,66.0206,66.0206,66.0206,800.0
2013-09-05 13:15:00,80.45,80.45,80.41,80.42,1800.0,66.0206,66.0206,65.9877,65.9959,1800.0
2013-09-05 13:20:00,80.43,80.48,80.43,80.46,7000.0,66.0041,66.0452,66.0041,66.0288,7000.0
2013-09-05 13:25:00,80.45,80.46,80.43,80.45,2000.0,66.0206,66.0288,66.0041,66.0206,2000.0
2013-09-05 13:30:00,80.46,80.47,80.44,80.44,1400.0,66.0288,66.037,66.0123,66.0123,1400.0
2013-09-05 13:35:00,80.44,80.48,80.44,80.44,4400.0,66.0123,66.0452,66.0123,66.0123,4400.0
2013-09-05 13:40:00,80.43,80.5,80.42,80.5,8400.0,66.0041,66.0616,65.9959,66.0616,8400.0
2013-09-05 13:45:00,80.52,80.58,80.52,80.54,3600.0,66.078,66.1272,66.078,66.0944,3600.0
2013-09-05 13:50:00,80.5,80.52,80.5,80.52,2200.0,66.0616,66.078,66.0616,66.078,2200.0
2013-09-05 13:55:00,80.5,80.5,80.47,80.49,4600.0,66.0616,66.0616,66.037,66.0534,4600.0
2013-09-05 14:00:00,80.47,80.5,80.42,80.5,5400.0,66.037,66.0616,65.9959,66.0616,5400.0
2013-09-05 14:05:00,80.5,80.54,80.49,80.53,6400.0,66.0616,66.0944,66.0534,66.0862,6400.0
2013-09-05 14:10:00,80.51,80.51,80.49,80.51,3400.0,66.0698,66.0698,66.0534,66.0698,3400.0
2013-09-05 14:15:00,80.51,80.56,80.51,80.51,7000.0,66.0698,66.1108,66.0698,66.0698,7000.0
2013-09-05 14:20:00,80.5,80.52,80.44,80.44,16000.0,66.0616,66.078,66.0123,66.0123,16000.0
2013-09-05 14:25:00,80.47,80.47,80.43,80.47,3800.0,66.037,66.037,66.0041,66.037,3800.0
2013-09-05 14:30:00,80.47,80.51,80.45,80.51,7800.0,66.037,66.0698,66.0206,66.0698,7800.0
2013-09-05 14:35:00,80.53,80.55,80.5,80.5,4800.0,66.0862,66.1026,66.0616,66.0616,4800.0
2013-09-05 14:40:00,80.5,80.54,80.5,80.51,6600.0,66.0616,66.0944,66.0616,66.0698,6600.0
2013-09-05 14:45:00,80.5,80.52,80.47,80.47,4200.0,66.0616,66.078,66.037,66.037,4200.0
2013-09-05 14:50:00,80.49,80.61,80.44,80.58,14800.0,66.0534,66.1519,66.0123,66.1272,14800.0
2013-09-05 14:55:00,80.57,80.58,80.53,80.53,7400.0,66.119,66.1272,66.0862,66.0862,7400.0
2013-09-05 15:00:00,80.52,80.53,80.48,80.5,7800.0,66.078,66.0862,66.0452,66.0616,7800.0
2013-09-05 15:05:00,80.5,80.51,80.42,80.42,7200.0,66.0616,66.0698,65.9959,65.9959,7200.0
2013-09-05 15:10:00,80.43,80.5,80.42,80.5,10800.0,66.0041,66.0616,65.9959,66.0616,10800.0
2013-09-05 15:15:00,80.48,80.5,80.44,80.49,5800.0,66.0452,66.0616,66.0123,66.0534,5800.0
2013-09-05 15:20:00,80.5,80.5,80.42,80.5,10800.0,66.0616,66.0616,65.9959,66.0616,10800.0
2013-09-05 15:25:00,80.5,80.5,80.45,80.5,6200.0,66.0616,66.0616,66.0206,66.0616,6200.0
2013-09-05 15:30:00,80.49,80.5,80.4,80.4,10000.0,66.0534,66.0616,65.9795,65.9795,10000.0
2013-09-05 15:35:00,80.39,80.41,80.36,80.39,7600.0,65.9713,65.9877,65.9467,65.9713,7600.0
2013-09-05 15:40:00,80.39,80.44,80.38,80.39,9200.0,65.9713,66.0123,65.9631,65.9713,9200.0
2013-09-05 15:45:00,80.39,80.41,80.31,80.33,19800.0,65.9713,65.9877,65.9057,65.9221,19800.0
2013-09-05 15:50:00,80.33,80.37,80.29,80.29,14200.0,65.9221,65.9549,65.8892,65.8892,14200.0
2013-09-05 15:55:00,80.29,80.32,80.27,80.29,37600.0,65.8892,65.9139,65.8728,65.8892,37600.0
2013-09-06 09:30:00,80.49,80.58,80.39,80.52,17600.0,66.0534,66.1272,65.9713,66.078,17600.0
2013-09-06 09:35:00,80.54,80.59,80.35,80.44,7600.0,66.0944,66.1354,65.9385,66.0123,7600.0
2013-09-06 09:40:00,80.3,80.3,79.67,79.67,5600.0,65.8975,65.8975,65.3805,65.3805,5600.0
2013-09-06 09:45:00,79.66,79.72,79.27,79.72,19600.0,65.3722,65.4215,65.0522,65.4215,19600.0
2013-09-06 09:50:00,79.67,79.71,79.41,79.41,9800.0,65.3805,65.4133,65.1671,65.1671,9800.0
2013-09-06 09:55:00,79.42,79.42,79.17,79.2,13600.0,65.1753,65.1753,64.9701,64.9948,13600.0
2013-09-06 10:00:00,79.21,79.21,78.79,78.79,29600.0,65.003,65.003,64.6583,64.6583,29600.0
2013-09-06 10:05:00,78.88,79.26,78.88,79.17,8600.0,64.7321,65.044,64.7321,64.9701,8600.0
2013-09-06 10:10:00,79.17,79.28,79.08,79.24,8000.0,64.9701,65.0604,64.8963,65.0276,8000.0
2013-09-06 10:15:00,79.3,79.49,79.26,79.49,8200.0,65.0768,65.2327,65.044,65.2327,8200.0
2013-09-06 10:20:00,79.46,79.51,79.42,79.42,11000.0,65.2081,65.2491,65.1753,65.1753,11000.0
2013-09-06 10:25:00,79.44,79.57,79.37,79.54,7200.0,65.1917,65.2984,65.1343,65.2738,7200.0
2013-09-06 10:30:00,79.56,79.6,79.44,79.44,8600.0,65.2902,65.323,65.1917,65.1917,8600.0
2013-09-06 10:35:00,79.5,79.57,79.44,79.48,8800.0,65.2409,65.2984,65.1917,65.2245,8800.0
2013-09-06 10:40:00,79.51,79.85,79.51,79.83,11800.0,65.2491,65.5282,65.2491,65.5118,11800.0
2013-09-06 10:45:00,79.83,79.91,79.83,79.88,10600.0,65.5118,65.5774,65.5118,65.5528,10600.0
2013-09-06 10:50:00,79.86,79.91,79.78,79.79,13400.0,65.5364,65.5774,65.4707,65.4789,13400.0
2013-09-06 10:55:00,79.77,79.97,79.74,79.86,10600.0,65.4625,65.6266,65.4379,65.5364,10600.0
2013-09-06 11:00:00,79.85,80.03,79.85,79.92,12000.0,65.5282,65.6759,65.5282,65.5856,12000.0
2013-09-06 11:05:00,79.93,80.0,79.84,79.84,8200.0,65.5938,65.6513,65.52,65.52,8200.0
2013-09-06 11:10:00,79.87,79.92,79.84,79.89,6800.0,65.5446,65.5856,65.52,65.561,6800.0
2013-09-06 11:15:00,79.89,79.94,79.81,79.85,26400.0,65.561,65.602,65.4953,65.5282,26400.0
2013-09-06 11:20:00,79.88,79.96,79.86,79.9,12400.0,65.5528,65.6184,65.5364,65.5692,12400.0
2013-09-06 11:25:00,79.92,80.03,79.89,79.99,9800.0,65.5856,65.6759,65.561,65.6431,9800.0
2013-09-06 11:30:00,80.01,80.01,79.88,79.96,7200.0,65.6595,65.6595,65.5528,65.6184,7200.0
2013-09-06 11:35:00,79.97,79.98,79.92,79.98,8800.0,65.6266,65.6349,65.5856,65.6349,8800.0
2013-09-06 11:40:00,79.98,79.99,79.9,79.92,7200.0,65.6349,65.6431,65.5692,65.5856,7200.0
2013-09-06 11:45:00,79.91,79.91,79.75,79.77,13000.0,65.5774,65.5774,65.4461,65.4625,13000.0
2013-09-06 11:50:00,79.77,79.78,79.67,79.71,6600.0,65.4625,65.4707,65.3805,65.4133,6600.0
2013-09-06 11:55:00,79.74,79.81,79.72,79.8,3000.0,65.4379,65.4953,65.4215,65.4871,3000.0
2013-09-06 12:00:00,79.8,79.83,79.78,79.78,8000.0,65.4871,65.5118,65.4707,65.4707,8000.0
2013-09-06 12:05:00,79.79,79.82,79.74,79.82,6200.0,65.4789,65.5035,65.4379,65.5035,6200.0
2013-09-06 12:10:00,79.77,79.77,79.73,79.75,5800.0,65.4625,65.4625,65.4297,65.4461,5800.0
2013-09-06 12:15:00,79.75,79.79,79.71,79.74,7600.0,65.4461,65.4789,65.4133,65.4379,7600.0
2013-09-06 12:20:00,79.74,79.75,79.67,79.7,6800.0,65.4379,65.4461,65.3805,65.4051,6800.0
2013-09-06 12:25:00,79.72,79.73,79.64,79.69,4600.0,65.4215,65.4297,65.3558,65.3969,4600.0
2013-09-06 12:30:00,79.67,79.67,79.56,79.6,15000.0,65.3805,65.3805,65.2902,65.323,15000.0
2013-09-06 12:35:00,79.61,79.61,79.42,79.42,7800.0,65.3312,65.3312,65.1753,65.1753,7800.0
2013-09-06 12:40:00,79.41,79.46,79.37,79.39,8000.0,65.1671,65.2081,65.1343,65.1507,8000.0
2013-09-06 12:45:00,79.47,79.5,79.42,79.5,5200.0,65.2163,65.2409,65.1753,65.2409,5200.0
2013-09-06 12:50:00,79.48,79.53,79.45,79.51,4200.0,65.2245,65.2656,65.1999,65.2491,4200.0
2013-09-06 12:55:00,79.5,79.56,79.5,79.52,4400.0,65.2409,65.2902,65.2409,65.2574,4400.0
2013-09-06 13:00:00,79.52,79.54,79.44,79.53,19200.0,65.2574,65.2738,65.1917,65.2656,19200.0
2013-09-06 13:05:00,79.54,79.58,79.52,79.53,8000.0,65.2738,65.3066,65.2574,65.2656,8000.0
2013-09-06 13:10:00,79.53,79.53,79.49,79.49,12200.0,65.2656,65.2656,65.2327,65.2327,12200.0
2013-09-06 13:15:00,79.5,79.55,79.46,79.53,17200.0,65.2409,65.282,65.2081,65.2656,17200.0
2013-09-06 13:20:00,79.54,79.55,79.47,79.48,9200.0,65.2738,65.282,65.2163,65.2245,9200.0
2013-09-06 13:25:00,79.46,79.53,79.46,79.49,9000.0,65.2081,65.2656,65.2081,65.2327,9000.0
2013-09-06 13:30:00,79.48,79.55,79.47,79.51,6200.0,65.2245,65.282,65.2163,65.2491,6200.0
2013-09-06 13:35:00,79.53,79.58,79.49,79.58,5400.0,65.2656,65.3066,65.2327,65.3066,5400.0
2013-09-06 13:40:00,79.56,79.62,79.54,79.62,3200.0,65.2902,65.3394,65.2738,65.3394,3200.0
2013-09-06 13:45:00,79.64,79.81,79.63,79.77,11400.0,65.3558,65.4953,65.3476,65.4625,11400.0
2013-09-06 13:50:00,79.81,79.89,79.76,79.8,9400.0,65.4953,65.561,65.4543,65.4871,9400.0
2013-09-06 13:55:00,79.85,79.85,79.71,79.71,7200.0,65.5282,65.5282,65.4133,65.4133,7200.0
2013-09-06 14:00:00,79.71,79.95,79.71,79.89,15200.0,65.4133,65.6102,65.4133,65.561,15200.0
2013-09-06 14:05:00,79.89,80.02,79.89,79.91,11800.0,65.561,65.6677,65.561,65.5774,11800.0
2013-09-06 14:10:00,79.89,79.94,79.78,79.78,7000.0,65.561,65.602,65.4707,65.4707,7000.0
2013-09-06 14:15:00,79.78,79.89,79.78,79.89,6000.0,65.4707,65.561,65.4707,65.561,6000.0
2013-09-06 14:20:00,79.87,79.87,79.82,79.86,7800.0,65.5446,65.5446,65.5035,65.5364,7800.0
2013-09-06 14:25:00,79.85,79.92,79.85,79.92,7200.0,65.5282,65.5856,65.5282,65.5856,7200.0
2013-09-06 14:30:00,79.91,79.97,79.88,79.89,8200.0,65.5774,65.6266,65.5528,65.561,8200.0
2013-09-06 14:35:00,79.92,79.98,79.89,79.89,6600.0,65.5856,65.6349,65.561,65.561,6600.0
2013-09-06 14:40:00,79.92,79.93,79.82,79.85,9400.0,65.5856,65.5938,65.5035,65.5282,9400.0
2013-09-06 14:45:00,79.88,80.0,79.86,80.0,7000.0,65.5528,65.6513,65.5364,65.6513,7000.0
2013-09-06 14:50:00,79.99,80.03,79.91,80.01,7000.0,65.6431,65.6759,65.5774,65.6595,7000.0
2013-09-06 14:55:00,80.0,80.0,79.92,79.97,14000.0,65.6513,65.6513,65.5856,65.6266,14000.0
2013-09-06 15:00:00,79.95,79.96,79.89,79.95,6200.0,65.6102,65.6184,65.561,65.6102,6200.0
2013-09-06 15:05:00,79.94,80.01,79.82,79.83,11400.0,65.602,65.6595,65.5035,65.5118,11400.0
2013-09-06 15:10:00,79.85,79.88,79.75,79.81,18800.0,65.5282,65.5528,65.4461,65.4953,18800.0
2013-09-06 15:15:00,79.81,79.83,79.77,79.83,9000.0,65.4953,65.5118,65.4625,65.5118,9000.0
2013-09-06 15:20:00,79.85,79.89,79.76,79.77,13000.0,65.5282,65.561,65.4543,65.4625,13000.0
2013-09-06 15:25:00,79.75,79.91,79.75,79.83,29800.0,65.4461,65.5774,65.4461,65.5118,29800.0
2013-09-06 15:30:00,79.8,79.89,79.79,79.83,42600.0,65.4871,65.561,65.4789,65.5118,42600.0
2013-09-06 15:35:00,79.83,79.89,79.8,79.88,71800.0,65.5118,65.561,65.4871,65.5528,71800.0
2013-09-06 15:40:00,79.85,79.92,79.83,79.88,32600.0,65.5282,65.5856,65.5118,65.5528,32600.0
2013-09-06 15:45:00,79.89,79.92,79.78,79.83,80000.0,65.561,65.5856,65.4707,65.5118,80000.0
2013-09-06 15:50:00,79.82,79.89,79.78,79.83,84400.0,65.5035,65.561,65.4707,65.5118,84400.0
2013-09-06 15:55:00,79.83,79.88,79.57,79.67,83600.0,65.5118,65.5528,65.2984,65.3805,83600.0
2013-09-09 09:30:00,79.77,80.5,79.77,80.18,13400.0,65.4625,66.0616,65.4625,65.799,13400.0
2013-09-09 09:35:00,80.25,80.32,79.96,80.06,33200.0,65.8564,65.9139,65.6184,65.7005,33200.0
2013-09-09 09:40:00,80.03,80.2,79.97,79.98,79800.0,65.6759,65.8154,65.6266,65.6349,79800.0
2013-09-09 09:45:00,80.02,80.33,80.02,80.25,52400.0,65.6677,65.9221,65.6677,65.8564,52400.0
2013-09-09 09:50:00,80.48,80.63,80.43,80.51,8400.0,66.0452,66.1683,66.0041,66.0698,8400.0
2013-09-09 09:55:00,80.57,80.63,80.52,80.61,13000.0,66.119,66.1683,66.078,66.1519,13000.0
2013-09-09 10:00:00,80.67,80.7,80.54,80.54,6800.0,66.2011,66.2257,66.0944,66.0944,6800.0
2013-09-09 10:05:00,80.54,80.6,80.43,80.44,14600.0,66.0944,66.1436,66.0041,66.0123,14600.0
2013-09-09 10:10:00,80.44,80.54,80.41,80.5,71200.0,66.0123,66.0944,65.9877,66.0616,71200.0
2013-09-09 10:15:00,80.53,80.6,80.46,80.46,43200.0,66.0862,66.1436,66.0288,66.0288,43200.0
2013-09-09 10:20:00,80.53,80.64,80.51,80.64,8000.0,66.0862,66.1765,66.0698,66.1765,8000.0
2013-09-09 10:25:00,80.64,80.64,80.46,80.46,5800.0,66.1765,66.1765,66.0288,66.0288,5800.0
2013-09-09 10:30:00,80.5,80.6,80.44,80.59,17000.0,66.0616,66.1436,66.0123,66.1354,17000.0
2013-09-09 10:35:00,80.58,80.66,80.55,80.6,28200.0,66.1272,66.1929,66.1026,66.1436,28200.0
2013-09-09 10:40:00,80.58,80.79,80.58,80.73,14000.0,66.1272,66.2996,66.1272,66.2503,14000.0
2013-09-09 10:45:00,80.75,80.75,80.64,80.72,4800.0,66.2667,66.2667,66.1765,66.2421,4800.0
2013-09-09 10:50:00,80.72,80.72,80.58,80.6,5200.0,66.2421,66.2421,66.1272,66.1436,5200.0
2013-09-09 10:55:00,80.58,80.67,80.55,80.61,4800.0,66.1272,66.2011,66.1026,66.1519,4800.0
2013-09-09 11:00:00,80.69,80.71,80.62,80.65,5000.0,66.2175,66.2339,66.1601,66.1847,5000.0
2013-09-09 11:05:00,80.66,80.79,80.66,80.73,4600.0,66.1929,66.2996,66.1929,66.2503,4600.0
2013-09-09 11:10:00,80.73,80.76,80.67,80.67,3000.0,66.2503,66.275,66.2011,66.2011,3000.0
2013-09-09 11:15:00,80.66,80.72,80.57,80.67,7000.0,66.1929,66.2421,66.119,66.2011,7000.0
2013-09-09 11:20:00,80.68,80.72,80.56,80.57,6600.0,66.2093,66.2421,66.1108,66.119,6600.0
2013-09-09 11:25:00,80.56,80.63,80.53,80.63,5800.0,66.1108,66.1683,66.0862,66.1683,5800.0
2013-09-09 11:30:00,80.63,80.63,80.61,80.61,1000.0,66.1683,66.1683,66.1519,66.1519,1000.0
2013-09-09 11:35:00,80.62,80.64,80.6,80.64,3200.0,66.1601,66.1765,66.1436,66.1765,3200.0
2013-09-09 11:40:00,80.66,80.74,80.65,80.74,4000.0,66.1929,66.2585,66.1847,66.2585,4000.0
2013-09-09 11:45:00,80.72,80.74,80.66,80.74,2200.0,66.2421,66.2585,66.1929,66.2585,2200.0
2013-09-09 11:50:00,80.73,80.75,80.67,80.67,3800.0,66.2503,66.2667,66.2011,66.2011,3800.0
2013-09-09 11:55:00,80.61,80.67,80.58,80.6,3600.0,66.1519,66.2011,66.1272,66.1436,3600.0
2013-09-09 12:00:00,80.61,80.68,80.59,80.68,4000.0,66.1519,66.2093,66.1354,66.2093,4000.0
2013-09-09 12:05:00,80.68,80.72,80.67,80.72,2200.0,66.2093,66.2421,66.2011,66.2421,2200.0
2013-09-09 12:10:00,80.72,80.85,80.72,80.85,5200.0,66.2421,66.3488,66.2421,66.3488,5200.0
2013-09-09 12:15:00,80.85,80.89,80.82,80.82,2000.0,66.3488,66.3816,66.3242,66.3242,2000.0
2013-09-09 12:20:00,80.79,80.81,80.75,80.75,1200.0,66.2996,66.316,66.2667,66.2667,1200.0
2013-09-09 12:25:00,80.79,80.85,80.79,80.85,5800.0,66.2996,66.3488,66.2996,66.3488,5800.0
2013-09-09 12:30:00,80.86,80.86,80.76,80.77,4800.0,66.357,66.357,66.275,66.2832,4800.0
2013-09-09 12:35:00,80.76,80.8,80.76,80.8,2000.0,66.275,66.3078,66.275,66.3078,2000.0
2013-09-09 12:40:00,80.84,80.84,80.81,80.81,2000.0,66.3406,66.3406,66.316,66.316,2000.0
2013-09-09 12:45:00,80.77,80.8,80.74,80.74,1400.0,66.2832,66.3078,66.2585,66.2585,1400.0
2013-09-09 12:50:00,80.78,80.79,80.74,80.74,2200.0,66.2914,66.2996,66.2585,66.2585,2200.0
2013-09-09 12:55:00,80.74,80.74,80.67,80.71,4200.0,66.2585,66.2585,66.2011,66.2339,4200.0
2013-09-09 13:00:00,80.69,80.69,80.66,80.66,2800.0,66.2175,66.2175,66.1929,66.1929,2800.0
2013-09-09 13:05:00,80.67,80.67,80.64,80.64,2800.0,66.2011,66.2011,66.1765,66.1765,2800.0
2013-09-09 13:10:00,80.64,80.65,80.61,80.65,2400.0,66.1765,66.1847,66.1519,66.1847,2400.0
2013-09-09 13:15:00,80.68,80.72,80.63,80.63,5000.0,66.2093,66.2421,66.1683,66.1683,5000.0
2013-09-09 13:20:00,80.64,80.69,80.64,80.67,2200.0,66.1765,66.2175,66.1765,66.2011,2200.0
2013-09-09 13:25:00,80.69,80.69,80.66,80.66,2200.0,66.2175,66.2175,66.1929,66.1929,2200.0
2013-09-09 13:30:00,80.66,80.75,80.66,80.75,3600.0,66.1929,66.2667,66.1929,66.2667,3600.0
2013-09-09 13:35:00,80.76,80.76,80.72,80.73,3600.0,66.275,66.275,66.2421,66.2503,3600.0
2013-09-09 13:40:00,80.7,80.72,80.68,80.72,3600.0,66.2257,66.2421,66.2093,66.2421,3600.0
2013-09-09 13:45:00,80.77,80.79,80.75,80.79,4800.0,66.2832,66.2996,66.2667,66.2996,4800.0
2013-09-09 13:50:00,80.75,80.77,80.73,80.74,3600.0,66.2667,66.2832,66.2503,66.2585,3600.0
2013-09-09 13:55:00,80.71,80.8,80.67,80.79,6600.0,66.2339,66.3078,66.2011,66.2996,6600.0
2013-09-09 14:00:00,80.82,80.88,80.79,80.87,9800.0,66.3242,66.3734,66.2996,66.3652,9800.0
2013-09-09 14:05:00,80.88,80.95,80.88,80.95,6200.0,66.3734,66.4309,66.3734,66.4309,6200.0
2013-09-09 14:10:00,80.95,80.95,80.89,80.9,4200.0,66.4309,66.4309,66.3816,66.3898,4200.0
2013-09-09 14:15:00,80.88,80.97,80.88,80.92,13200.0,66.3734,66.4473,66.3734,66.4063,13200.0
2013-09-09 14:20:00,80.95,80.98,80.89,80.94,5400.0,66.4309,66.4555,66.3816,66.4227,5400.0
2013-09-09 14:25:00,80.94,80.94,80.86,80.88,5800.0,66.4227,66.4227,66.357,66.3734,5800.0
2013-09-09 14:30:00,80.88,80.92,80.85,80.88,10600.0,66.3734,66.4063,66.3488,66.3734,10600.0
2013-09-09 14:35:00,80.88,80.88,80.74,80.76,8200.0,66.3734,66.3734,66.2585,66.275,8200.0
2013-09-09 14:40:00,80.78,80.86,80.77,80.86,6800.0,66.2914,66.357,66.2832,66.357,6800.0
2013-09-09 14:45:00,80.86,80.86,80.79,80.79,4600.0,66.357,66.357,66.2996,66.2996,4600.0
2013-09-09 14:50:00,80.78,80.84,80.77,80.82,6600.0,66.2914,66.3406,66.2832,66.3242,6600.0
2013-09-09 14:55:00,80.82,80.86,80.82,80.83,4000.0,66.3242,66.357,66.3242,66.3324,4000.0
2013-09-09 15:00:00,80.82,80.86,80.81,80.83,5600.0,66.3242,66.357,66.316,66.3324,5600.0
2013-09-09 15:05:00,80.83,80.88,80.76,80.85,13200.0,66.3324,66.3734,66.275,66.3488,13200.0
2013-09-09 15:10:00,80.85,80.92,80.83,80.85,4000.0,66.3488,66.4063,66.3324,66.3488,4000.0
2013-09-09 15:15:00,80.86,80.91,80.82,80.82,5400.0,66.357,66.398,66.3242,66.3242,5400.0
2013-09-09 15:20:00,80.83,80.86,80.81,80.81,4200.0,66.3324,66.357,66.316,66.316,4200.0
2013-09-09 15:25:00,80.8,80.85,80.76,80.79,7400.0,66.3078,66.3488,66.275,66.2996,7400.0
2013-09-09 15:30:00,80.82,80.85,80.79,80.79,4800.0,66.3242,66.3488,66.2996,66.2996,4800.0
2013-09-09 15:35:00,80.8,80.82,80.77,80.78,9000.0,66.3078,66.3242,66.2832,66.2914,9000.0
2013-09-09 15:40:00,80.76,80.8,80.74,80.79,9600.0,66.275,66.3078,66.2585,66.2996,9600.0
2013-09-09 15:45:00,80.75,80.8,80.74,80.77,11000.0,66.2667,66.3078,66.2585,66.2832,11000.0
2013-09-09 15:50:00,80.79,80.81,80.76,80.8,20000.0,66.2996,66.316,66.275,66.3078,20000.0
2013-09-09 15:55:00,80.81,80.84,80.76,80.82,35200.0,66.316,66.3406,66.275,66.3242,35200.0
2013-09-10 09:30:00,81.42,81.42,81.11,81.25,17400.0,66.8166,66.8166,66.5622,66.6771,17400.0
2013-09-10 09:35:00,81.3,81.49,81.29,81.38,8000.0,66.7181,66.874,66.7099,66.7837,8000.0
2013-09-10 09:40:00,81.38,81.5,81.2,81.45,11400.0,66.7837,66.8822,66.636,66.8412,11400.0
2013-09-10 09:45:00,81.5,81.64,81.44,81.51,10400.0,66.8822,66.9971,66.833,66.8904,10400.0
2013-09-10 09:50:00,81.57,81.66,81.49,81.58,34600.0,66.9397,67.0135,66.874,66.9479,34600.0
2013-09-10 09:55:00,81.64,81.67,81.36,81.36,22200.0,66.9971,67.0217,66.7673,66.7673,22200.0
2013-09-10 10:00:00,81.44,81.6,81.36,81.5,11200.0,66.833,66.9643,66.7673,66.8822,11200.0
2013-09-10 10:05:00,81.56,81.59,81.48,81.55,13200.0,66.9315,66.9561,66.8658,66.9233,13200.0
2013-09-10 10:10:00,81.51,81.58,81.46,81.52,7200.0,66.8904,66.9479,66.8494,66.8986,7200.0
2013-09-10 10:15:00,81.58,81.58,81.45,81.53,9600.0,66.9479,66.9479,66.8412,66.9068,9600.0
2013-09-10 10:20:00,81.52,81.57,81.51,81.56,6400.0,66.8986,66.9397,66.8904,66.9315,6400.0
2013-09-10 10:25:00,81.61,81.73,81.57,81.67,24800.0,66.9725,67.071,66.9397,67.0217,24800.0
2013-09-10 10:30:00,81.71,81.75,81.67,81.7,11200.0,67.0546,67.0874,67.0217,67.0464,11200.0
2013-09-10 10:35:00,81.7,81.81,81.67,81.68,21000.0,67.0464,67.1366,67.0217,67.0299,21000.0
2013-09-10 10:40:00,81.7,81.81,81.67,81.8,8200.0,67.0464,67.1366,67.0217,67.1284,8200.0
2013-09-10 10:45:00,81.79,81.79,81.69,81.73,5000.0,67.1202,67.1202,67.0381,67.071,5000.0
2013-09-10 10:50:00,81.71,81.71,81.58,81.64,12600.0,67.0546,67.0546,66.9479,66.9971,12600.0
2013-09-10 10:55:00,81.63,81.63,81.5,81.55,9800.0,66.9889,66.9889,66.8822,66.9233,9800.0
2013-09-10 11:00:00,81.53,81.58,81.52,81.55,56600.0,66.9068,66.9479,66.8986,66.9233,56600.0
2013-09-10 11:05:00,81.54,81.65,81.53,81.64,6000.0,66.9151,67.0053,66.9068,66.9971,6000.0
2013-09-10 11:10:00,81.7,81.78,81.61,81.64,8600.0,67.0464,67.112,66.9725,66.9971,8600.0
2013-09-10 11:15:00,81.66,81.73,81.64,81.65,9200.0,67.0135,67.071,66.9971,67.0053,9200.0
2013-09-10 11:20:00,81.64,81.75,81.64,81.71,5200.0,66.9971,67.0874,66.9971,67.0546,5200.0
2013-09-10 11:25:00,81.71,81.73,81.69,81.72,4600.0,67.0546,67.071,67.0381,67.0628,4600.0
2013-09-10 11:30:00,81.71,81.71,81.64,81.71,17200.0,67.0546,67.0546,66.9971,67.0546,17200.0
2013-09-10 11:35:00,81.72,81.76,81.71,81.72,5000.0,67.0628,67.0956,67.0546,67.0628,5000.0
2013-09-10 11:40:00,81.72,81.72,81.53,81.53,13800.0,67.0628,67.0628,66.9068,66.9068,13800.0
2013-09-10 11:45:00,81.54,81.58,81.52,81.57,12400.0,66.9151,66.9479,66.8986,66.9397,12400.0
2013-09-10 11:50:00,81.57,81.73,81.55,81.61,28600.0,66.9397,67.071,66.9233,66.9725,28600.0
2013-09-10 11:55:00,81.58,81.61,81.55,81.55,10400.0,66.9479,66.9725,66.9233,66.9233,10400.0
2013-09-10 12:00:00,81.57,81.59,81.54,81.55,5000.0,66.9397,66.9561,66.9151,66.9233,5000.0
2013-09-10 12:05:00,81.57,81.57,81.55,81.56,1800.0,66.9397,66.9397,66.9233,66.9315,1800.0
2013-09-10 12:10:00,81.56,81.65,81.53,81.61,7800.0,66.9315,67.0053,66.9068,66.9725,7800.0
2013-09-10 12:15:00,81.6,81.61,81.55,81.58,10000.0,66.9643,66.9725,66.9233,66.9479,10000.0
2013-09-10 12:20:00,81.62,81.67,81.58,81.64,17000.0,66.9807,67.0217,66.9479,66.9971,17000.0
2013-09-10 12:25:00,81.66,81.74,81.64,81.64,14000.0,67.0135,67.0792,66.9971,66.9971,14000.0
2013-09-10 12:30:00,81.63,81.74,81.59,81.64,34600.0,66.9889,67.0792,66.9561,66.9971,34600.0
2013-09-10 12:35:00,81.64,81.67,81.64,81.64,1400.0,66.9971,67.0217,66.9971,66.9971,1400.0
2013-09-10 12:40:00,81.65,81.69,81.63,81.67,4800.0,67.0053,67.0381,66.9889,67.0217,4800.0
2013-09-10 12:45:00,81.63,81.64,81.6,81.63,3200.0,66.9889,66.9971,66.9643,66.9889,3200.0
2013-09-10 12:50:00,81.64,81.66,81.58,81.6,13400.0,66.9971,67.0135,66.9479,66.9643,13400.0
2013-09-10 12:55:00,81.64,81.67,81.61,81.63,5400.0,66.9971,67.0217,66.9725,66.9889,5400.0
2013-09-10 13:00:00,81.62,81.65,81.62,81.64,1400.0,66.9807,67.0053,66.9807,66.9971,1400.0
2013-09-10 13:05:00,81.63,81.63,81.54,81.55,8400.0,66.9889,66.9889,66.9151,66.9233,8400.0
2013-09-10 13:10:00,81.55,81.57,81.45,81.51,14800.0,66.9233,66.9397,66.8412,66.8904,14800.0
2013-09-10 13:15:00,81.48,81.5,81.45,81.5,12200.0,66.8658,66.8822,66.8412,66.8822,12200.0
2013-09-10 13:20:00,81.51,81.51,81.42,81.42,7200.0,66.8904,66.8904,66.8166,66.8166,7200.0
2013-09-10 13:25:00,81.42,81.42,81.33,81.36,14800.0,66.8166,66.8166,66.7427,66.7673,14800.0
2013-09-10 13:30:00,81.33,81.48,81.33,81.42,4600.0,66.7427,66.8658,66.7427,66.8166,4600.0
2013-09-10 13:35:00,81.44,81.45,81.35,81.45,4000.0,66.833,66.8412,66.7591,66.8412,4000.0
2013-09-10 13:40:00,81.42,81.42,81.36,81.4,4000.0,66.8166,66.8166,66.7673,66.8002,4000.0
2013-09-10 13:45:00,81.4,81.41,81.36,81.39,6200.0,66.8002,66.8084,66.7673,66.792,6200.0
2013-09-10 13:50:00,81.35,81.42,81.35,81.36,9800.0,66.7591,66.8166,66.7591,66.7673,9800.0
2013-09-10 13:55:00,81.35,81.42,81.33,81.36,3800.0,66.7591,66.8166,66.7427,66.7673,3800.0
2013-09-10 14:00:00,81.36,81.36,81.35,81.36,4600.0,66.7673,66.7673,66.7591,66.7673,4600.0
2013-09-10 14:05:00,81.34,81.39,81.33,81.33,11800.0,66.7509,66.792,66.7427,66.7427,11800.0
2013-09-10 14:10:00,81.34,81.42,81.32,81.42,7600.0,66.7509,66.8166,66.7345,66.8166,7600.0
2013-09-10 14:15:00,81.44,81.45,81.41,81.43,6400.0,66.833,66.8412,66.8084,66.8248,6400.0
2013-09-10 14:20:00,81.42,81.53,81.41,81.46,20400.0,66.8166,66.9068,66.8084,66.8494,20400.0
2013-09-10 14:25:00,81.47,81.53,81.45,81.51,15600.0,66.8576,66.9068,66.8412,66.8904,15600.0
2013-09-10 14:30:00,81.5,81.53,81.44,81.46,17200.0,66.8822,66.9068,66.833,66.8494,17200.0
2013-09-10 14:35:00,81.46,81.56,81.45,81.53,20800.0,66.8494,66.9315,66.8412,66.9068,20800.0
2013-09-10 14:40:00,81.52,81.56,81.49,81.5,8200.0,66.8986,66.9315,66.874,66.8822,8200.0
2013-09-10 14:45:00,81.55,81.58,81.5,81.54,8400.0,66.9233,66.9479,66.8822,66.9151,8400.0
2013-09-10 14:50:00,81.56,81.57,81.49,81.53,9400.0,66.9315,66.9397,66.874,66.9068,9400.0
2013-09-10 14:55:00,81.53,81.6,81.48,81.5,11600.0,66.9068,66.9643,66.8658,66.8822,11600.0
2013-09-10 15:00:00,81.51,81.52,81.46,81.46,7000.0,66.8904,66.8986,66.8494,66.8494,7000.0
2013-09-10 15:05:00,81.46,81.55,81.45,81.48,7800.0,66.8494,66.9233,66.8412,66.8658,7800.0
2013-09-10 15:10:00,81.45,81.57,81.45,81.49,13200.0,66.8412,66.9397,66.8412,66.874,13200.0
2013-09-10 15:15:00,81.5,81.55,81.48,81.52,11400.0,66.8822,66.9233,66.8658,66.8986,11400.0
2013-09-10 15:20:00,81.52,81.6,81.51,81.55,13400.0,66.8986,66.9643,66.8904,66.9233,13400.0
2013-09-10 15:25:00,81.55,81.64,81.55,81.58,23000.0,66.9233,66.9971,66.9233,66.9479,23000.0
2013-09-10 15:30:00,81.58,81.71,81.57,81.7,17000.0,66.9479,67.0546,66.9397,67.0464,17000.0
2013-09-10 15:35:00,81.69,81.69,81.59,81.67,12600.0,67.0381,67.0381,66.9561,67.0217,12600.0
2013-09-10 15:40:00,81.67,81.7,81.59,81.61,29400.0,67.0217,67.0464,66.9561,66.9725,29400.0
2013-09-10 15:45:00,81.6,81.72,81.58,81.7,31200.0,66.9643,67.0628,66.9479,67.0464,31200.0
2013-09-10 15:50:00,81.7,81.73,81.66,81.66,59200.0,67.0464,67.071,67.0135,67.0135,59200.0
2013-09-10 15:55:00,81.65,81.83,81.65,81.83,64200.0,67.0053,67.153,67.0053,67.153,64200.0
2013-09-11 09:30:00,81.79,81.95,81.57,81.95,12200.0,67.1202,67.2515,66.9397,67.2515,12200.0
2013-09-11 09:35:00,81.95,82.02,81.83,81.87,12400.0,67.2515,67.309,67.153,67.1859,12400.0
2013-09-11 09:40:00,81.96,82.01,81.9,81.97,28400.0,67.2597,67.3008,67.2105,67.2679,28400.0
2013-09-11 09:45:00,81.98,82.17,81.98,82.12,20600.0,67.2761,67.4321,67.2761,67.391,20600.0
2013-09-11 09:50:00,82.11,82.15,82.02,82.04,2000.0,67.3828,67.4156,67.309,67.3254,2000.0
2013-09-11 09:55:00,82.0,82.04,81.92,82.02,16400.0,67.2925,67.3254,67.2269,67.309,16400.0
2013-09-11 10:00:00,81.96,82.08,81.94,82.03,35800.0,67.2597,67.3582,67.2433,67.3172,35800.0
2013-09-11 10:05:00,82.03,82.08,82.02,82.03,16400.0,67.3172,67.3582,67.309,67.3172,16400.0
2013-09-11 10:10:00,82.02,82.11,81.95,82.02,10600.0,67.309,67.3828,67.2515,67.309,10600.0
2013-09-11 10:15:00,82.02,82.11,82.02,82.09,2800.0,67.309,67.3828,67.309,67.3664,2800.0
2013-09-11 10:20:00,82.05,82.05,81.82,81.82,11400.0,67.3336,67.3336,67.1448,67.1448,11400.0
2013-09-11 10:25:00,81.78,81.78,81.64,81.69,6600.0,67.112,67.112,66.9971,67.0381,6600.0
2013-09-11 10:30:00,81.75,81.92,81.74,81.9,8600.0,67.0874,67.2269,67.0792,67.2105,8600.0
2013-09-11 10:35:00,81.87,81.94,81.87,81.9,4000.0,67.1859,67.2433,67.1859,67.2105,4000.0
2013-09-11 10:40:00,81.87,81.95,81.87,81.89,2200.0,67.1859,67.2515,67.1859,67.2023,2200.0
2013-09-11 10:45:00,81.97,82.02,81.82,81.82,7000.0,67.2679,67.309,67.1448,67.1448,7000.0
2013-09-11 10:50:00,81.8,81.82,81.75,81.76,6400.0,67.1284,67.1448,67.0874,67.0956,6400.0
2013-09-11 10:55:00,81.73,81.81,81.71,81.75,5800.0,67.071,67.1366,67.0546,67.0874,5800.0
2013-09-11 11:00:00,81.73,81.81,81.73,81.75,1400.0,67.071,67.1366,67.071,67.0874,1400.0
2013-09-11 11:05:00,81.76,81.86,81.76,81.82,5000.0,67.0956,67.1777,67.0956,67.1448,5000.0
2013-09-11 11:10:00,81.84,81.84,81.78,81.78,7400.0,67.1612,67.1612,67.112,67.112,7400.0
2013-09-11 11:15:00,81.77,81.77,81.69,81.69,7000.0,67.1038,67.1038,67.0381,67.0381,7000.0
2013-09-11 11:20:00,81.67,81.73,81.64,81.73,6400.0,67.0217,67.071,66.9971,67.071,6400.0
2013-09-11 11:25:00,81.72,81.73,81.69,81.7,8400.0,67.0628,67.071,67.0381,67.0464,8400.0
2013-09-11 11:30:00,81.72,81.92,81.72,81.86,10800.0,67.0628,67.2269,67.0628,67.1777,10800.0
2013-09-11 11:35:00,81.92,81.94,81.88,81.89,10800.0,67.2269,67.2433,67.1941,67.2023,10800.0
2013-09-11 11:40:00,81.91,81.92,81.86,81.86,7200.0,67.2187,67.2269,67.1777,67.1777,7200.0
2013-09-11 11:45:00,81.86,81.86,81.82,81.85,9600.0,67.1777,67.1777,67.1448,67.1694,9600.0
2013-09-11 11:50:00,81.89,81.94,81.86,81.94,5400.0,67.2023,67.2433,67.1777,67.2433,5400.0
2013-09-11 11:55:00,81.97,82.02,81.96,82.01,8200.0,67.2679,67.309,67.2597,67.3008,8200.0
2013-09-11 12:00:00,82.0,82.04,81.99,82.04,8600.0,67.2925,67.3254,67.2843,67.3254,8600.0
2013-09-11 12:05:00,82.04,82.1,82.02,82.1,4400.0,67.3254,67.3746,67.309,67.3746,4400.0
2013-09-11 12:10:00,82.14,82.19,82.12,82.13,4800.0,67.4074,67.4485,67.391,67.3992,4800.0
2013-09-11 12:15:00,82.14,82.2,82.14,82.19,6000.0,67.4074,67.4567,67.4074,67.4485,6000.0
2013-09-11 12:20:00,82.21,82.27,82.21,82.26,5400.0,67.4649,67.5141,67.4649,67.5059,5400.0
2013-09-11 12:25:00,82.28,82.33,82.22,82.33,6800.0,67.5223,67.5634,67.4731,67.5634,6800.0
2013-09-11 12:30:00,82.33,82.36,82.23,82.23,5400.0,67.5634,67.588,67.4813,67.4813,5400.0
2013-09-11 12:35:00,82.21,82.23,82.21,82.22,3400.0,67.4649,67.4813,67.4649,67.4731,3400.0
2013-09-11 12:40:00,82.21,82.21,82.01,82.01,9400.0,67.4649,67.4649,67.3008,67.3008,9400.0
2013-09-11 12:45:00,82.0,82.03,81.94,82.01,8400.0,67.2925,67.3172,67.2433,67.3008,8400.0
2013-09-11 12:50:00,82.02,82.02,81.97,82.0,4200.0,67.309,67.309,67.2679,67.2925,4200.0
2013-09-11 12:55:00,82.0,82.08,82.0,82.08,4800.0,67.2925,67.3582,67.2925,67.3582,4800.0
2013-09-11 13:00:00,82.08,82.08,82.0,82.0,6800.0,67.3582,67.3582,67.2925,67.2925,6800.0
2013-09-11 13:05:00,82.0,82.03,81.97,81.99,6200.0,67.2925,67.3172,67.2679,67.2843,6200.0
2013-09-11 13:10:00,82.0,82.05,81.99,82.02,3000.0,67.2925,67.3336,67.2843,67.309,3000.0
2013-09-11 13:15:00,81.97,81.98,81.9,81.9,5600.0,67.2679,67.2761,67.2105,67.2105,5600.0
2013-09-11 13:20:00,81.9,81.92,81.88,81.92,9000.0,67.2105,67.2269,67.1941,67.2269,9000.0
2013-09-11 13:25:00,81.94,82.02,81.94,82.02,3400.0,67.2433,67.309,67.2433,67.309,3400.0
2013-09-11 13:30:00,82.03,82.1,81.97,81.97,10800.0,67.3172,67.3746,67.2679,67.2679,10800.0
2013-09-11 13:35:00,81.99,82.06,81.97,82.06,5200.0,67.2843,67.3418,67.2679,67.3418,5200.0
2013-09-11 13:40:00,82.03,82.03,82.0,82.01,4000.0,67.3172,67.3172,67.2925,67.3008,4000.0
2013-09-11 13:45:00,82.03,82.06,82.03,82.06,2400.0,67.3172,67.3418,67.3172,67.3418,2400.0
2013-09-11 13:50:00,82.1,82.11,82.07,82.11,5200.0,67.3746,67.3828,67.35,67.3828,5200.0
2013-09-11 13:55:00,82.11,82.16,82.11,82.16,2000.0,67.3828,67.4238,67.3828,67.4238,2000.0
2013-09-11 14:00:00,82.14,82.14,82.01,82.02,5800.0,67.4074,67.4074,67.3008,67.309,5800.0
2013-09-11 14:05:00,82.03,82.14,82.03,82.14,4200.0,67.3172,67.4074,67.3172,67.4074,4200.0
2013-09-11 14:10:00,82.16,82.16,82.08,82.11,4200.0,67.4238,67.4238,67.3582,67.3828,4200.0
2013-09-11 14:15:00,82.11,82.11,82.05,82.07,3800.0,67.3828,67.3828,67.3336,67.35,3800.0
2013-09-11 14:20:00,82.08,82.11,82.04,82.04,23600.0,67.3582,67.3828,67.3254,67.3254,23600.0
2013-09-11 14:25:00,82.03,82.03,81.93,81.95,12600.0,67.3172,67.3172,67.2351,67.2515,12600.0
2013-09-11 14:30:00,81.96,82.11,81.96,82.03,10000.0,67.2597,67.3828,67.2597,67.3172,10000.0
2013-09-11 14:35:00,82.06,82.07,81.98,81.98,7600.0,67.3418,67.35,67.2761,67.2761,7600.0
2013-09-11 14:40:00,81.96,81.98,81.89,81.92,7000.0,67.2597,67.2761,67.2023,67.2269,7000.0
2013-09-11 14:45:00,81.94,81.96,81.91,81.94,8600.0,67.2433,67.2597,67.2187,67.2433,8600.0
2013-09-11 14:50:00,81.94,81.95,81.89,81.89,7600.0,67.2433,67.2515,67.2023,67.2023,7600.0
2013-09-11 14:55:00,81.89,81.91,81.85,81.88,9000.0,67.2023,67.2187,67.1694,67.1941,9000.0
2013-09-11 15:00:00,81.85,81.94,81.85,81.9,9200.0,67.1694,67.2433,67.1694,67.2105,9200.0
2013-09-11 15:05:00,81.93,81.94,81.88,81.89,5600.0,67.2351,67.2433,67.1941,67.2023,5600.0
2013-09-11 15:10:00,81.89,81.98,81.89,81.98,6800.0,67.2023,67.2761,67.2023,67.2761,6800.0
2013-09-11 15:15:00,82.0,82.0,81.92,81.92,6800.0,67.2925,67.2925,67.2269,67.2269,6800.0
2013-09-11 15:20:00,81.94,81.99,81.94,81.98,8800.0,67.2433,67.2843,67.2433,67.2761,8800.0
2013-09-11 15:25:00,82.0,82.08,82.0,82.0,9400.0,67.2925,67.3582,67.2925,67.2925,9400.0
2013-09-11 15:30:00,81.96,82.03,81.96,81.99,14000.0,67.2597,67.3172,67.2597,67.2843,14000.0
2013-09-11 15:35:00,81.95,82.0,81.93,81.97,13200.0,67.2515,67.2925,67.2351,67.2679,13200.0
2013-09-11 15:40:00,82.0,82.0,81.94,81.94,10600.0,67.2925,67.2925,67.2433,67.2433,10600.0
2013-09-11 15:45:00,81.94,81.98,81.86,81.88,15400.0,67.2433,67.2761,67.1777,67.1941,15400.0
2013-09-11 15:50:00,81.88,81.99,81.88,81.99,15000.0,67.1941,67.2843,67.1941,67.2843,15000.0
2013-09-11 15:55:00,81.99,82.21,81.99,82.21,69200.0,67.2843,67.4649,67.2843,67.4649,69200.0
2013-09-12 09:30:00,82.1,82.2,82.1,82.1,14800.0,67.3746,67.4567,67.3746,67.3746,14800.0
2013-09-12 09:35:00,82.16,82.18,81.91,81.95,7400.0,67.4238,67.4403,67.2187,67.2515,7400.0
2013-09-12 09:40:00,81.95,82.39,81.95,82.21,9200.0,67.2515,67.6126,67.2515,67.4649,9200.0
2013-09-12 09:45:00,82.34,82.49,82.34,82.38,4800.0,67.5716,67.6947,67.5716,67.6044,4800.0
2013-09-12 09:50:00,82.45,82.5,82.44,82.5,3400.0,67.6618,67.7029,67.6536,67.7029,3400.0
2013-09-12 09:55:00,82.5,82.76,82.47,82.72,11400.0,67.7029,67.9162,67.6782,67.8834,11400.0
2013-09-12 10:00:00,82.71,82.71,82.55,82.57,2800.0,67.8752,67.8752,67.7439,67.7603,2800.0
2013-09-12 10:05:00,82.55,82.57,82.46,82.46,5200.0,67.7439,67.7603,67.67,67.67,5200.0
2013-09-12 10:10:00,82.49,82.49,82.42,82.42,5400.0,67.6947,67.6947,67.6372,67.6372,5400.0
2013-09-12 10:15:00,82.46,82.48,82.42,82.45,2800.0,67.67,67.6865,67.6372,67.6618,2800.0
2013-09-12 10:20:00,82.44,82.5,82.42,82.5,3200.0,67.6536,67.7029,67.6372,67.7029,3200.0
2013-09-12 10:25:00,82.49,82.49,82.42,82.43,1800.0,67.6947,67.6947,67.6372,67.6454,1800.0
2013-09-12 10:30:00,82.5,82.5,82.33,82.33,17400.0,67.7029,67.7029,67.5634,67.5634,17400.0
2013-09-12 10:35:00,82.33,82.33,82.23,82.23,800.0,67.5634,67.5634,67.4813,67.4813,800.0
2013-09-12 10:40:00,82.21,82.25,82.14,82.2,9600.0,67.4649,67.4977,67.4074,67.4567,9600.0
2013-09-12 10:45:00,82.19,82.29,82.17,82.17,19600.0,67.4485,67.5305,67.4321,67.4321,19600.0
2013-09-12 10:50:00,82.17,82.2,82.15,82.2,1600.0,67.4321,67.4567,67.4156,67.4567,1600.0
2013-09-12 10:55:00,82.15,82.2,82.05,82.09,3000.0,67.4156,67.4567,67.3336,67.3664,3000.0
2013-09-12 11:00:00,82.04,82.08,81.98,82.01,6600.0,67.3254,67.3582,67.2761,67.3008,6600.0
2013-09-12 11:05:00,82.0,82.03,81.91,81.91,6400.0,67.2925,67.3172,67.2187,67.2187,6400.0
2013-09-12 11:10:00,81.88,81.88,81.8,81.81,4200.0,67.1941,67.1941,67.1284,67.1366,4200.0
2013-09-12 11:15:00,81.82,81.85,81.73,81.75,17600.0,67.1448,67.1694,67.071,67.0874,17600.0
2013-09-12 11:20:00,81.82,81.92,81.79,81.92,3200.0,67.1448,67.2269,67.1202,67.2269,3200.0
2013-09-12 11:25:00,81.89,81.92,81.88,81.91,2400.0,67.2023,67.2269,67.1941,67.2187,2400.0
2013-09-12 11:30:00,81.9,81.91,81.66,81.67,7800.0,67.2105,67.2187,67.0135,67.0217,7800.0
2013-09-12 11:35:00,81.65,81.73,81.64,81.67,4400.0,67.0053,67.071,66.9971,67.0217,4400.0
2013-09-12 11:40:00,81.67,81.76,81.67,81.71,17600.0,67.0217,67.0956,67.0217,67.0546,17600.0
2013-09-12 11:45:00,81.69,81.7,81.63,81.64,2800.0,67.0381,67.0464,66.9889,66.9971,2800.0
2013-09-12 11:50:00,81.64,81.68,81.55,81.66,6600.0,66.9971,67.0299,66.9233,67.0135,6600.0
2013-09-12 11:55:00,81.73,81.75,81.7,81.7,3600.0,67.071,67.0874,67.0464,67.0464,3600.0
2013-09-12 12:00:00,81.7,81.7,81.51,81.51,9800.0,67.0464,67.0464,66.8904,66.8904,9800.0
2013-09-12 12:05:00,81.55,81.61,81.52,81.52,2000.0,66.9233,66.9725,66.8986,66.8986,2000.0
2013-09-12 12:10:00,81.53,81.53,81.51,81.53,2400.0,66.9068,66.9068,66.8904,66.9068,2400.0
2013-09-12 12:15:00,81.53,81.61,81.51,81.61,1600.0,66.9068,66.9725,66.8904,66.9725,1600.0
2013-09-12 12:20:00,81.59,81.59,81.54,81.56,4200.0,66.9561,66.9561,66.9151,66.9315,4200.0
2013-09-12 12:25:00,81.56,81.63,81.56,81.58,2200.0,66.9315,66.9889,66.9315,66.9479,2200.0
2013-09-12 12:30:00,81.63,81.7,81.6,81.66,16400.0,66.9889,67.0464,66.9643,67.0135,16400.0
2013-09-12 12:35:00,81.7,81.77,81.69,81.75,6600.0,67.0464,67.1038,67.0381,67.0874,6600.0
2013-09-12 12:40:00,81.75,81.85,81.74,81.76,8200.0,67.0874,67.1694,67.0792,67.0956,8200.0
2013-09-12 12:45:00,81.8,81.8,81.77,81.77,2400.0,67.1284,67.1284,67.1038,67.1038,2400.0
2013-09-12 12:50:00,81.78,81.8,81.76,81.76,5800.0,67.112,67.1284,67.0956,67.0956,5800.0
2013-09-12 12:55:00,81.74,81.83,81.74,81.83,9800.0,67.0792,67.153,67.0792,67.153,9800.0
2013-09-12 13:00:00,81.82,81.82,81.79,81.79,1000.0,67.1448,67.1448,67.1202,67.1202,1000.0
2013-09-12 13:05:00,81.79,81.83,81.79,81.79,2400.0,67.1202,67.153,67.1202,67.1202,2400.0
2013-09-12 13:10:00,81.79,81.88,81.79,81.79,9200.0,67.1202,67.1941,67.1202,67.1202,9200.0
2013-09-12 13:15:00,81.8,81.85,81.8,81.85,4400.0,67.1284,67.1694,67.1284,67.1694,4400.0
2013-09-12 13:20:00,81.85,81.91,81.82,81.9,5200.0,67.1694,67.2187,67.1448,67.2105,5200.0
2013-09-12 13:25:00,81.92,81.92,81.86,81.89,5000.0,67.2269,67.2269,67.1777,67.2023,5000.0
2013-09-12 13:30:00,81.88,81.9,81.81,81.81,4000.0,67.1941,67.2105,67.1366,67.1366,4000.0
2013-09-12 13:35:00,81.8,81.81,81.77,81.8,1200.0,67.1284,67.1366,67.1038,67.1284,1200.0
2013-09-12 13:40:00,81.8,81.82,81.69,81.69,2800.0,67.1284,67.1448,67.0381,67.0381,2800.0
2013-09-12 13:45:00,81.71,81.75,81.71,81.73,2200.0,67.0546,67.0874,67.0546,67.071,2200.0
2013-09-12 13:50:00,81.78,81.84,81.77,81.8,19400.0,67.112,67.1612,67.1038,67.1284,19400.0
2013-09-12 13:55:00,81.79,81.79,81.75,81.75,3800.0,67.1202,67.1202,67.0874,67.0874,3800.0
2013-09-12 14:00:00,81.73,81.86,81.73,81.85,5600.0,67.071,67.1777,67.071,67.1694,5600.0
2013-09-12 14:05:00,81.82,81.83,81.8,81.81,4600.0,67.1448,67.153,67.1284,67.1366,4600.0
2013-09-12 14:10:00,81.8,81.81,81.7,81.7,4000.0,67.1284,67.1366,67.0464,67.0464,4000.0
2013-09-12 14:15:00,81.74,81.76,81.73,81.75,2600.0,67.0792,67.0956,67.071,67.0874,2600.0
2013-09-12 14:20:00,81.72,81.75,81.61,81.63,18400.0,67.0628,67.0874,66.9725,66.9889,18400.0
2013-09-12 14:25:00,81.64,81.64,81.55,81.58,31600.0,66.9971,66.9971,66.9233,66.9479,31600.0
2013-09-12 14:30:00,81.56,81.58,81.47,81.48,15400.0,66.9315,66.9479,66.8576,66.8658,15400.0
2013-09-12 14:35:00,81.48,81.48,81.42,81.43,12200.0,66.8658,66.8658,66.8166,66.8248,12200.0
2013-09-12 14:40:00,81.44,81.44,81.38,81.41,11200.0,66.833,66.833,66.7837,66.8084,11200.0
2013-09-12 14:45:00,81.41,81.5,81.35,81.47,30200.0,66.8084,66.8822,66.7591,66.8576,30200.0
2013-09-12 14:50:00,81.52,81.56,81.5,81.52,9800.0,66.8986,66.9315,66.8822,66.8986,9800.0
2013-09-12 14:55:00,81.52,81.52,81.35,81.37,33200.0,66.8986,66.8986,66.7591,66.7755,33200.0
2013-09-12 15:00:00,81.36,81.38,81.29,81.31,33600.0,66.7673,66.7837,66.7099,66.7263,33600.0
2013-09-12 15:05:00,81.31,81.32,81.26,81.27,3600.0,66.7263,66.7345,66.6853,66.6935,3600.0
2013-09-12 15:10:00,81.29,81.32,81.16,81.26,21600.0,66.7099,66.7345,66.6032,66.6853,21600.0
2013-09-12 15:15:00,81.29,81.41,81.27,81.41,8400.0,66.7099,66.8084,66.6935,66.8084,8400.0
2013-09-12 15:20:00,81.42,81.51,81.41,81.46,6000.0,66.8166,66.8904,66.8084,66.8494,6000.0
2013-09-12 15:25:00,81.47,81.48,81.42,81.42,19600.0,66.8576,66.8658,66.8166,66.8166,19600.0
2013-09-12 15:30:00,81.42,81.46,81.4,81.42,10400.0,66.8166,66.8494,66.8002,66.8166,10400.0
2013-09-12 15:35:00,81.43,81.46,81.4,81.45,9800.0,66.8248,66.8494,66.8002,66.8412,9800.0
2013-09-12 15:40:00,81.43,81.46,81.42,81.46,11600.0,66.8248,66.8494,66.8166,66.8494,11600.0
2013-09-12 15:45:00,81.46,81.46,81.36,81.36,24600.0,66.8494,66.8494,66.7673,66.7673,24600.0
2013-09-12 15:50:00,81.36,81.36,81.22,81.28,85800.0,66.7673,66.7673,66.6524,66.7017,85800.0
2013-09-12 15:55:00,81.29,81.44,81.29,81.43,40800.0,66.7099,66.833,66.7099,66.8248,40800.0
2013-09-13 09:30:00,81.66,81.74,81.64,81.72,14400.0,67.0135,67.0792,66.9971,67.0628,14400.0
2013-09-13 09:35:00,81.74,81.83,81.74,81.78,26800.0,67.0792,67.153,67.0792,67.112,26800.0
2013-09-13 09:40:00,81.8,81.85,81.57,81.73,12000.0,67.1284,67.1694,66.9397,67.071,12000.0
2013-09-13 09:45:00,81.67,81.73,81.63,81.69,2800.0,67.0217,67.071,66.9889,67.0381,2800.0
2013-09-13 09:50:00,81.69,81.99,81.68,81.99,26600.0,67.0381,67.2843,67.0299,67.2843,26600.0
2013-09-13 09:55:00,81.89,81.92,81.56,81.62,13800.0,67.2023,67.2269,66.9315,66.9807,13800.0
2013-09-13 10:00:00,81.68,81.7,81.52,81.52,13000.0,67.0299,67.0464,66.8986,66.8986,13000.0
2013-09-13 10:05:00,81.47,81.52,81.39,81.47,6000.0,66.8576,66.8986,66.792,66.8576,6000.0
2013-09-13 10:10:00,81.42,81.48,81.33,81.33,12000.0,66.8166,66.8658,66.7427,66.7427,12000.0
2013-09-13 10:15:00,81.42,81.42,81.32,81.38,12400.0,66.8166,66.8166,66.7345,66.7837,12400.0
2013-09-13 10:20:00,81.38,81.41,81.26,81.26,8600.0,66.7837,66.8084,66.6853,66.6853,8600.0
2013-09-13 10:25:00,81.28,81.31,81.14,81.17,12800.0,66.7017,66.7263,66.5868,66.6114,12800.0
2013-09-13 10:30:00,81.18,81.27,81.18,81.27,3600.0,66.6196,66.6935,66.6196,66.6935,3600.0
2013-09-13 10:35:00,81.29,81.33,81.26,81.29,12400.0,66.7099,66.7427,66.6853,66.7099,12400.0
2013-09-13 10:40:00,81.33,81.37,81.27,81.37,12000.0,66.7427,66.7755,66.6935,66.7755,12000.0
2013-09-13 10:45:00,81.36,81.36,81.31,81.33,3800.0,66.7673,66.7673,66.7263,66.7427,3800.0
2013-09-13 10:50:00,81.36,81.45,81.32,81.44,5600.0,66.7673,66.8412,66.7345,66.833,5600.0
2013-09-13 10:55:00,81.5,81.55,81.49,81.52,8600.0,66.8822,66.9233,66.874,66.8986,8600.0
2013-09-13 11:00:00,81.53,81.53,81.45,81.45,4200.0,66.9068,66.9068,66.8412,66.8412,4200.0
2013-09-13 11:05:00,81.53,81.54,81.48,81.49,1800.0,66.9068,66.9151,66.8658,66.874,1800.0
2013-09-13 11:10:00,81.52,81.64,81.51,81.64,5800.0,66.8986,66.9971,66.8904,66.9971,5800.0
2013-09-13 11:15:00,81.64,81.69,81.62,81.64,6400.0,66.9971,67.0381,66.9807,66.9971,6400.0
2013-09-13 11:20:00,81.66,81.75,81.66,81.73,5800.0,67.0135,67.0874,67.0135,67.071,5800.0
2013-09-13 11:25:00,81.71,81.78,81.64,81.64,15400.0,67.0546,67.112,66.9971,66.9971,15400.0
2013-09-13 11:30:00,81.66,81.69,81.61,81.69,6400.0,67.0135,67.0381,66.9725,67.0381,6400.0
2013-09-13 11:35:00,81.66,81.72,81.61,81.63,13600.0,67.0135,67.0628,66.9725,66.9889,13600.0
2013-09-13 11:40:00,81.61,81.64,81.58,81.64,13400.0,66.9725,66.9971,66.9479,66.9971,13400.0
2013-09-13 11:45:00,81.61,81.67,81.6,81.67,3000.0,66.9725,67.0217,66.9643,67.0217,3000.0
2013-09-13 11:50:00,81.67,81.67,81.61,81.61,4000.0,67.0217,67.0217,66.9725,66.9725,4000.0
2013-09-13 11:55:00,81.62,81.62,81.55,81.61,3200.0,66.9807,66.9807,66.9233,66.9725,3200.0
2013-09-13 12:00:00,81.61,81.67,81.54,81.56,13200.0,66.9725,67.0217,66.9151,66.9315,13200.0
2013-09-13 12:05:00,81.56,81.58,81.55,81.56,11200.0,66.9315,66.9479,66.9233,66.9315,11200.0
2013-09-13 12:10:00,81.55,81.55,81.47,81.49,9400.0,66.9233,66.9233,66.8576,66.874,9400.0
2013-09-13 12:15:00,81.5,81.51,81.47,81.51,3400.0,66.8822,66.8904,66.8576,66.8904,3400.0
2013-09-13 12:20:00,81.51,81.54,81.5,81.52,13600.0,66.8904,66.9151,66.8822,66.8986,13600.0
2013-09-13 12:25:00,81.51,81.52,81.45,81.51,7800.0,66.8904,66.8986,66.8412,66.8904,7800.0
2013-09-13 12:30:00,81.51,81.51,81.46,81.47,4400.0,66.8904,66.8904,66.8494,66.8576,4400.0
2013-09-13 12:35:00,81.46,81.47,81.38,81.38,7600.0,66.8494,66.8576,66.7837,66.7837,7600.0
2013-09-13 12:40:00,81.36,81.39,81.33,81.35,8400.0,66.7673,66.792,66.7427,66.7591,8400.0
2013-09-13 12:45:00,81.32,81.41,81.29,81.41,12800.0,66.7345,66.8084,66.7099,66.8084,12800.0
2013-09-13 12:50:00,81.41,81.42,81.31,81.36,12600.0,66.8084,66.8166,66.7263,66.7673,12600.0
2013-09-13 12:55:00,81.33,81.37,81.3,81.36,10400.0,66.7427,66.7755,66.7181,66.7673,10400.0
2013-09-13 13:00:00,81.36,81.54,81.36,81.54,8000.0,66.7673,66.9151,66.7673,66.9151,8000.0
2013-09-13 13:05:00,81.52,81.53,81.47,81.48,7800.0,66.8986,66.9068,66.8576,66.8658,7800.0
2013-09-13 13:10:00,81.48,81.48,81.35,81.39,5000.0,66.8658,66.8658,66.7591,66.792,5000.0
2013-09-13 13:15:00,81.43,81.51,81.43,81.5,8000.0,66.8248,66.8904,66.8248,66.8822,8000.0
2013-09-13 13:20:00,81.5,81.5,81.44,81.47,3200.0,66.8822,66.8822,66.833,66.8576,3200.0
2013-09-13 13:25:00,81.42,81.46,81.4,81.4,2800.0,66.8166,66.8494,66.8002,66.8002,2800.0
2013-09-13 13:30:00,81.43,81.43,81.33,81.33,6800.0,66.8248,66.8248,66.7427,66.7427,6800.0
2013-09-13 13:35:00,81.34,81.34,81.25,81.26,10600.0,66.7509,66.7509,66.6771,66.6853,10600.0
2013-09-13 13:40:00,81.28,81.3,81.2,81.23,20600.0,66.7017,66.7181,66.636,66.6607,20600.0
2013-09-13 13:45:00,81.22,81.24,81.14,81.14,10200.0,66.6524,66.6689,66.5868,66.5868,10200.0
2013-09-13 13:50:00,81.17,81.19,81.12,81.16,11200.0,66.6114,66.6278,66.5704,66.6032,11200.0
2013-09-13 13:55:00,81.14,81.19,81.14,81.19,12000.0,66.5868,66.6278,66.5868,66.6278,12000.0
2013-09-13 14:00:00,81.19,81.26,81.19,81.24,11000.0,66.6278,66.6853,66.6278,66.6689,11000.0
2013-09-13 14:05:00,81.25,81.27,81.22,81.27,9200.0,66.6771,66.6935,66.6524,66.6935,9200.0
2013-09-13 14:10:00,81.27,81.27,81.19,81.2,17000.0,66.6935,66.6935,66.6278,66.636,17000.0
2013-09-13 14:15:00,81.2,81.2,81.11,81.11,11400.0,66.636,66.636,66.5622,66.5622,11400.0
2013-09-13 14:20:00,81.11,81.15,81.08,81.14,7600.0,66.5622,66.595,66.5376,66.5868,7600.0
2013-09-13 14:25:00,81.14,81.18,81.12,81.18,6200.0,66.5868,66.6196,66.5704,66.6196,6200.0
2013-09-13 14:30:00,81.21,81.27,81.19,81.27,6600.0,66.6442,66.6935,66.6278,66.6935,6600.0
2013-09-13 14:35:00,81.28,81.36,81.25,81.35,8600.0,66.7017,66.7673,66.6771,66.7591,8600.0
2013-09-13 14:40:00,81.35,81.41,81.35,81.41,5400.0,66.7591,66.8084,66.7591,66.8084,5400.0
2013-09-13 14:45:00,81.42,81.44,81.36,81.38,6800.0,66.8166,66.833,66.7673,66.7837,6800.0
2013-09-13 14:50:00,81.36,81.39,81.35,81.39,5400.0,66.7673,66.792,66.7591,66.792,5400.0
2013-09-13 14:55:00,81.4,81.46,81.39,81.44,10400.0,66.8002,66.8494,66.792,66.833,10400.0
2013-09-13 15:00:00,81.44,81.45,81.35,81.35,7400.0,66.833,66.8412,66.7591,66.7591,7400.0
2013-09-13 15:05:00,81.36,81.39,81.35,81.39,4400.0,66.7673,66.792,66.7591,66.792,4400.0
2013-09-13 15:10:00,81.39,81.39,81.29,81.32,11600.0,66.792,66.792,66.7099,66.7345,11600.0
2013-09-13 15:15:00,81.35,81.35,81.26,81.28,27200.0,66.7591,66.7591,66.6853,66.7017,27200.0
2013-09-13 15:20:00,81.3,81.3,81.25,81.27,7000.0,66.7181,66.7181,66.6771,66.6935,7000.0
2013-09-13 15:25:00,81.27,81.33,81.27,81.28,15000.0,66.6935,66.7427,66.6935,66.7017,15000.0
2013-09-13 15:30:00,81.28,81.28,81.24,81.26,14800.0,66.7017,66.7017,66.6689,66.6853,14800.0
2013-09-13 15:35:00,81.26,81.29,81.22,81.23,14000.0,66.6853,66.7099,66.6524,66.6607,14000.0
2013-09-13 15:40:00,81.22,81.26,81.21,81.24,11600.0,66.6524,66.6853,66.6442,66.6689,11600.0
2013-09-13 15:45:00,81.24,81.24,81.17,81.19,24800.0,66.6689,66.6689,66.6114,66.6278,24800.0
2013-09-13 15:50:00,81.2,81.23,81.14,81.16,24400.0,66.636,66.6607,66.5868,66.6032,24400.0
2013-09-13 15:55:00,81.14,81.25,81.12,81.24,62400.0,66.5868,66.6771,66.5704,66.6689,62400.0
2013-09-16 09:30:00,82.6,82.81,82.28,82.36,27400.0,67.7849,67.9573,67.5223,67.588,27400.0
2013-09-16 09:35:00,82.56,82.75,82.33,82.63,17600.0,67.7521,67.908,67.5634,67.8095,17600.0
2013-09-16 09:40:00,82.54,82.54,82.18,82.18,14600.0,67.7357,67.7357,67.4403,67.4403,14600.0
2013-09-16 09:45:00,82.21,82.39,82.17,82.23,15800.0,67.4649,67.6126,67.4321,67.4813,15800.0
2013-09-16 09:50:00,82.24,82.58,82.24,82.45,10200.0,67.4895,67.7685,67.4895,67.6618,10200.0
2013-09-16 09:55:00,82.47,82.5,82.33,82.5,12000.0,67.6782,67.7029,67.5634,67.7029,12000.0
2013-09-16 10:00:00,82.46,82.46,82.36,82.42,4200.0,67.67,67.67,67.588,67.6372,4200.0
2013-09-16 10:05:00,82.42,82.5,82.42,82.46,5600.0,67.6372,67.7029,67.6372,67.67,5600.0
2013-09-16 10:10:00,82.41,82.5,82.37,82.5,7600.0,67.629,67.7029,67.5962,67.7029,7600.0
2013-09-16 10:15:00,82.5,82.52,82.47,82.49,6000.0,67.7029,67.7193,67.6782,67.6947,6000.0
2013-09-16 10:20:00,82.54,82.6,82.53,82.59,6000.0,67.7357,67.7849,67.7275,67.7767,6000.0
2013-09-16 10:25:00,82.67,82.74,82.64,82.64,3800.0,67.8424,67.8998,67.8178,67.8178,3800.0
2013-09-16 10:30:00,82.67,82.86,82.67,82.8,10200.0,67.8424,67.9983,67.8424,67.9491,10200.0
2013-09-16 10:35:00,82.74,82.82,82.69,82.72,8400.0,67.8998,67.9655,67.8588,67.8834,8400.0
2013-09-16 10:40:00,82.72,82.83,82.64,82.64,16600.0,67.8834,67.9737,67.8178,67.8178,16600.0
2013-09-16 10:45:00,82.57,82.78,82.57,82.75,3800.0,67.7603,67.9326,67.7603,67.908,3800.0
2013-09-16 10:50:00,82.75,82.75,82.56,82.58,2600.0,67.908,67.908,67.7521,67.7685,2600.0
2013-09-16 10:55:00,82.61,82.66,82.55,82.55,8600.0,67.7931,67.8342,67.7439,67.7439,8600.0
2013-09-16 11:00:00,82.56,82.56,82.54,82.54,600.0,67.7521,67.7521,67.7357,67.7357,600.0
2013-09-16 11:05:00,82.58,82.62,82.5,82.5,3200.0,67.7685,67.8013,67.7029,67.7029,3200.0
2013-09-16 11:10:00,82.55,82.64,82.55,82.59,6000.0,67.7439,67.8178,67.7439,67.7767,6000.0
2013-09-16 11:15:00,82.58,82.68,82.58,82.68,3600.0,67.7685,67.8506,67.7685,67.8506,3600.0
2013-09-16 11:20:00,82.74,82.85,82.59,82.61,10200.0,67.8998,67.9901,67.7767,67.7931,10200.0
2013-09-16 11:25:00,82.6,82.71,82.57,82.68,13200.0,67.7849,67.8752,67.7603,67.8506,13200.0
2013-09-16 11:30:00,82.68,82.7,82.61,82.64,3000.0,67.8506,67.867,67.7931,67.8178,3000.0
2013-09-16 11:35:00,82.66,82.74,82.66,82.71,5400.0,67.8342,67.8998,67.8342,67.8752,5400.0
2013-09-16 11:40:00,82.77,82.78,82.73,82.73,2600.0,67.9244,67.9326,67.8916,67.8916,2600.0
2013-09-16 11:45:00,82.72,82.79,82.72,82.74,3200.0,67.8834,67.9409,67.8834,67.8998,3200.0
2013-09-16 11:50:00,82.75,82.76,82.61,82.61,3200.0,67.908,67.9162,67.7931,67.7931,3200.0
2013-09-16 11:55:00,82.6,82.83,82.6,82.78,5600.0,67.7849,67.9737,67.7849,67.9326,5600.0
2013-09-16 12:00:00,82.8,82.8,82.67,82.67,1600.0,67.9491,67.9491,67.8424,67.8424,1600.0
2013-09-16 12:05:00,82.76,82.78,82.72,82.73,16600.0,67.9162,67.9326,67.8834,67.8916,16600.0
2013-09-16 12:10:00,82.73,82.82,82.72,82.78,10000.0,67.8916,67.9655,67.8834,67.9326,10000.0
2013-09-16 12:15:00,82.78,82.93,82.7,82.82,21000.0,67.9326,68.0557,67.867,67.9655,21000.0
2013-09-16 12:20:00,82.82,82.91,82.82,82.83,7400.0,67.9655,68.0393,67.9655,67.9737,7400.0
2013-09-16 12:25:00,82.83,82.89,82.78,82.78,19800.0,67.9737,68.0229,67.9326,67.9326,19800.0
2013-09-16 12:30:00,82.77,82.77,82.66,82.7,3200.0,67.9244,67.9244,67.8342,67.867,3200.0
2013-09-16 12:35:00,82.78,82.85,82.73,82.79,10800.0,67.9326,67.9901,67.8916,67.9409,10800.0
2013-09-16 12:40:00,82.77,82.86,82.77,82.83,24400.0,67.9244,67.9983,67.9244,67.9737,24400.0
2013-09-16 12:45:00,82.81,82.93,82.81,82.91,7200.0,67.9573,68.0557,67.9573,68.0393,7200.0
2013-09-16 12:50:00,82.91,82.93,82.86,82.9,8000.0,68.0393,68.0557,67.9983,68.0311,8000.0
2013-09-16 12:55:00,82.87,82.95,82.85,82.85,12200.0,68.0065,68.0722,67.9901,67.9901,12200.0
2013-09-16 13:00:00,82.86,82.89,82.82,82.86,5400.0,67.9983,68.0229,67.9655,67.9983,5400.0
2013-09-16 13:05:00,82.86,82.88,82.79,82.79,2200.0,67.9983,68.0147,67.9409,67.9409,2200.0
2013-09-16 13:10:00,82.79,82.88,82.79,82.85,1800.0,67.9409,68.0147,67.9409,67.9901,1800.0
2013-09-16 13:15:00,82.82,82.86,82.8,82.84,800.0,67.9655,67.9983,67.9491,67.9819,800.0
2013-09-16 13:20:00,82.84,82.89,82.83,82.89,6200.0,67.9819,68.0229,67.9737,68.0229,6200.0
2013-09-16 13:25:00,82.89,82.91,82.82,82.82,5800.0,68.0229,68.0393,67.9655,67.9655,5800.0
2013-09-16 13:30:00,82.82,82.82,82.78,82.8,2000.0,67.9655,67.9655,67.9326,67.9491,2000.0
2013-09-16 13:35:00,82.78,82.79,82.71,82.76,6600.0,67.9326,67.9409,67.8752,67.9162,6600.0
2013-09-16 13:40:00,82.73,82.74,82.58,82.67,10600.0,67.8916,67.8998,67.7685,67.8424,10600.0
2013-09-16 13:45:00,82.64,82.74,82.63,82.73,4200.0,67.8178,67.8998,67.8095,67.8916,4200.0
2013-09-16 13:50:00,82.7,82.74,82.68,82.73,5600.0,67.867,67.8998,67.8506,67.8916,5600.0
2013-09-16 13:55:00,82.73,82.83,82.73,82.83,5600.0,67.8916,67.9737,67.8916,67.9737,5600.0
2013-09-16 14:00:00,82.81,82.83,82.75,82.75,6200.0,67.9573,67.9737,67.908,67.908,6200.0
2013-09-16 14:05:00,82.74,82.76,82.7,82.73,6400.0,67.8998,67.9162,67.867,67.8916,6400.0
2013-09-16 14:10:00,82.7,82.72,82.69,82.72,2800.0,67.867,67.8834,67.8588,67.8834,2800.0
2013-09-16 14:15:00,82.72,82.83,82.7,82.83,16600.0,67.8834,67.9737,67.867,67.9737,16600.0
2013-09-16 14:20:00,82.78,82.78,82.69,82.7,2400.0,67.9326,67.9326,67.8588,67.867,2400.0
2013-09-16 14:25:00,82.68,82.72,82.68,82.71,4800.0,67.8506,67.8834,67.8506,67.8752,4800.0
2013-09-16 14:30:00,82.68,82.69,82.58,82.62,12000.0,67.8506,67.8588,67.7685,67.8013,12000.0
2013-09-16 14:35:00,82.63,82.65,82.58,82.59,15400.0,67.8095,67.826,67.7685,67.7767,15400.0
2013-09-16 14:40:00,82.58,82.6,82.51,82.56,15800.0,67.7685,67.7849,67.7111,67.7521,15800.0
2013-09-16 14:45:00,82.54,82.6,82.52,82.6,5000.0,67.7357,67.7849,67.7193,67.7849,5000.0
2013-09-16 14:50:00,82.61,82.61,82.54,82.55,3200.0,67.7931,67.7931,67.7357,67.7439,3200.0
2013-09-16 14:55:00,82.56,82.6,82.54,82.57,26400.0,67.7521,67.7849,67.7357,67.7603,26400.0
2013-09-16 15:00:00,82.57,82.62,82.55,82.59,13600.0,67.7603,67.8013,67.7439,67.7767,13600.0
2013-09-16 15:05:00,82.6,82.7,82.58,82.67,9400.0,67.7849,67.867,67.7685,67.8424,9400.0
2013-09-16 15:10:00,82.71,82.73,82.62,82.63,8600.0,67.8752,67.8916,67.8013,67.8095,8600.0
2013-09-16 15:15:00,82.61,82.64,82.59,82.64,6000.0,67.7931,67.8178,67.7767,67.8178,6000.0
2013-09-16 15:20:00,82.64,82.69,82.61,82.61,11400.0,67.8178,67.8588,67.7931,67.7931,11400.0
2013-09-16 15:25:00,82.58,82.67,82.58,82.64,11400.0,67.7685,67.8424,67.7685,67.8178,11400.0
2013-09-16 15:30:00,82.62,82.69,82.57,82.68,15000.0,67.8013,67.8588,67.7603,67.8506,15000.0
2013-09-16 15:35:00,82.66,82.66,82.53,82.62,19400.0,67.8342,67.8342,67.7275,67.8013,19400.0
2013-09-16 15:40:00,82.61,82.64,82.48,82.48,17400.0,67.7931,67.8178,67.6865,67.6865,17400.0
2013-09-16 15:45:00,82.49,82.59,82.49,82.55,22600.0,67.6947,67.7767,67.6947,67.7439,22600.0
2013-09-16 15:50:00,82.55,82.6,82.55,82.58,35000.0,67.7439,67.7849,67.7439,67.7685,35000.0
2013-09-16 15:55:00,82.6,82.69,82.57,82.6,67600.0,67.7849,67.8588,67.7603,67.7849,67600.0
2013-09-17 09:30:00,82.6,82.77,82.2,82.48,18000.0,67.7849,67.9244,67.4567,67.6865,18000.0
2013-09-17 09:35:00,82.12,82.58,82.12,82.57,47200.0,67.391,67.7685,67.391,67.7603,47200.0
2013-09-17 09:40:00,82.46,82.5,82.27,82.44,8600.0,67.67,67.7029,67.5141,67.6536,8600.0
2013-09-17 09:45:00,82.4,82.55,82.35,82.49,3400.0,67.6208,67.7439,67.5798,67.6947,3400.0
2013-09-17 09:50:00,82.5,82.7,82.5,82.61,7000.0,67.7029,67.867,67.7029,67.7931,7000.0
2013-09-17 09:55:00,82.62,82.62,82.41,82.41,2600.0,67.8013,67.8013,67.629,67.629,2600.0
2013-09-17 10:00:00,82.41,82.55,82.41,82.53,2400.0,67.629,67.7439,67.629,67.7275,2400.0
2013-09-17 10:05:00,82.55,82.55,82.41,82.5,7200.0,67.7439,67.7439,67.629,67.7029,7200.0
2013-09-17 10:10:00,82.49,82.55,82.48,82.55,3800.0,67.6947,67.7439,67.6865,67.7439,3800.0
2013-09-17 10:15:00,82.57,82.57,82.45,82.53,4400.0,67.7603,67.7603,67.6618,67.7275,4400.0
2013-09-17 10:20:00,82.54,82.54,82.47,82.51,43400.0,67.7357,67.7357,67.6782,67.7111,43400.0
2013-09-17 10:25:00,82.53,82.63,82.53,82.57,1800.0,67.7275,67.8095,67.7275,67.7603,1800.0
2013-09-17 10:30:00,82.6,82.6,82.46,82.52,4600.0,67.7849,67.7849,67.67,67.7193,4600.0
2013-09-17 10:35:00,82.54,82.61,82.39,82.4,8200.0,67.7357,67.7931,67.6126,67.6208,8200.0
2013-09-17 10:40:00,82.36,82.42,82.36,82.36,2400.0,67.588,67.6372,67.588,67.588,2400.0
2013-09-17 10:45:00,82.35,82.35,82.27,82.28,5200.0,67.5798,67.5798,67.5141,67.5223,5200.0
2013-09-17 10:50:00,82.3,82.34,82.23,82.33,32600.0,67.5387,67.5716,67.4813,67.5634,32600.0
2013-09-17 10:55:00,82.27,82.31,82.25,82.3,1400.0,67.5141,67.5469,67.4977,67.5387,1400.0
2013-09-17 11:00:00,82.3,82.31,82.25,82.31,3000.0,67.5387,67.5469,67.4977,67.5469,3000.0
2013-09-17 11:05:00,82.31,82.36,82.3,82.36,4600.0,67.5469,67.588,67.5387,67.588,4600.0
2013-09-17 11:10:00,82.33,82.34,82.26,82.29,20200.0,67.5634,67.5716,67.5059,67.5305,20200.0
2013-09-17 11:15:00,82.3,82.38,82.3,82.33,19200.0,67.5387,67.6044,67.5387,67.5634,19200.0
2013-09-17 11:20:00,82.39,82.39,82.35,82.35,5000.0,67.6126,67.6126,67.5798,67.5798,5000.0
2013-09-17 11:25:00,82.36,82.36,82.33,82.33,3600.0,67.588,67.588,67.5634,67.5634,3600.0
2013-09-17 11:30:00,82.38,82.41,82.22,82.25,8800.0,67.6044,67.629,67.4731,67.4977,8800.0
2013-09-17 11:35:00,82.24,82.36,82.22,82.3,16400.0,67.4895,67.588,67.4731,67.5387,16400.0
2013-09-17 11:40:00,82.35,82.39,82.33,82.36,3200.0,67.5798,67.6126,67.5634,67.588,3200.0
2013-09-17 11:45:00,82.38,82.42,82.36,82.39,10800.0,67.6044,67.6372,67.588,67.6126,10800.0
2013-09-17 11:50:00,82.4,82.42,82.31,82.33,14600.0,67.6208,67.6372,67.5469,67.5634,14600.0
2013-09-17 11:55:00,82.36,82.45,82.36,82.44,3000.0,67.588,67.6618,67.588,67.6536,3000.0
2013-09-17 12:00:00,82.45,82.45,82.42,82.42,1400.0,67.6618,67.6618,67.6372,67.6372,1400.0
2013-09-17 12:05:00,82.45,82.45,82.42,82.42,2200.0,67.6618,67.6618,67.6372,67.6372,2200.0
2013-09-17 12:10:00,82.39,82.39,82.39,82.39,600.0,67.6126,67.6126,67.6126,67.6126,600.0
2013-09-17 12:15:00,82.4,82.52,82.4,82.52,3600.0,67.6208,67.7193,67.6208,67.7193,3600.0
2013-09-17 12:20:00,82.57,82.58,82.5,82.56,7800.0,67.7603,67.7685,67.7029,67.7521,7800.0
2013-09-17 12:25:00,82.55,82.55,82.48,82.48,2800.0,67.7439,67.7439,67.6865,67.6865,2800.0
2013-09-17 12:30:00,82.48,82.5,82.42,82.45,7800.0,67.6865,67.7029,67.6372,67.6618,7800.0
2013-09-17 12:35:00,82.43,82.45,82.38,82.42,1800.0,67.6454,67.6618,67.6044,67.6372,1800.0
2013-09-17 12:40:00,82.44,82.44,82.38,82.42,3200.0,67.6536,67.6536,67.6044,67.6372,3200.0
2013-09-17 12:45:00,82.45,82.45,82.38,82.44,1800.0,67.6618,67.6618,67.6044,67.6536,1800.0
2013-09-17 12:50:00,82.45,82.55,82.45,82.53,3800.0,67.6618,67.7439,67.6618,67.7275,3800.0
2013-09-17 12:55:00,82.49,82.49,82.44,82.48,23000.0,67.6947,67.6947,67.6536,67.6865,23000.0
2013-09-17 13:00:00,82.51,82.6,82.5,82.5,6600.0,67.7111,67.7849,67.7029,67.7029,6600.0
2013-09-17 13:05:00,82.5,82.52,82.48,82.48,5400.0,67.7029,67.7193,67.6865,67.6865,5400.0
2013-09-17 13:10:00,82.46,82.51,82.46,82.48,3400.0,67.67,67.7111,67.67,67.6865,3400.0
2013-09-17 13:15:00,82.49,82.56,82.49,82.56,4200.0,67.6947,67.7521,67.6947,67.7521,4200.0
2013-09-17 13:20:00,82.56,82.56,82.53,82.53,8000.0,67.7521,67.7521,67.7275,67.7275,8000.0
2013-09-17 13:25:00,82.5,82.55,82.5,82.53,2200.0,67.7029,67.7439,67.7029,67.7275,2200.0
2013-09-17 13:30:00,82.53,82.59,82.53,82.56,3200.0,67.7275,67.7767,67.7275,67.7521,3200.0
2013-09-17 13:35:00,82.56,82.56,82.51,82.52,3800.0,67.7521,67.7521,67.7111,67.7193,3800.0
2013-09-17 13:40:00,82.5,82.6,82.5,82.56,6000.0,67.7029,67.7849,67.7029,67.7521,6000.0
2013-09-17 13:45:00,82.57,82.58,82.56,82.58,3400.0,67.7603,67.7685,67.7521,67.7685,3400.0
2013-09-17 13:50:00,82.56,82.64,82.56,82.63,4800.0,67.7521,67.8178,67.7521,67.8095,4800.0
2013-09-17 13:55:00,82.61,82.67,82.61,82.67,2000.0,67.7931,67.8424,67.7931,67.8424,2000.0
2013-09-17 14:00:00,82.62,82.68,82.62,82.68,3400.0,67.8013,67.8506,67.8013,67.8506,3400.0
2013-09-17 14:05:00,82.71,82.73,82.65,82.67,8000.0,67.8752,67.8916,67.826,67.8424,8000.0
2013-09-17 14:10:00,82.66,82.71,82.66,82.67,6000.0,67.8342,67.8752,67.8342,67.8424,6000.0
2013-09-17 14:15:00,82.65,82.65,82.63,82.63,13800.0,67.826,67.826,67.8095,67.8095,13800.0
2013-09-17 14:20:00,82.63,82.64,82.56,82.58,10800.0,67.8095,67.8178,67.7521,67.7685,10800.0
2013-09-17 14:25:00,82.59,82.61,82.51,82.54,9800.0,67.7767,67.7931,67.7111,67.7357,9800.0
2013-09-17 14:30:00,82.55,82.57,82.48,82.55,7000.0,67.7439,67.7603,67.6865,67.7439,7000.0
2013-09-17 14:35:00,82.55,82.55,82.52,82.53,1600.0,67.7439,67.7439,67.7193,67.7275,1600.0
2013-09-17 14:40:00,82.56,82.58,82.5,82.5,3800.0,67.7521,67.7685,67.7029,67.7029,3800.0
2013-09-17 14:45:00,82.48,82.53,82.48,82.51,6200.0,67.6865,67.7275,67.6865,67.7111,6200.0
2013-09-17 14:50:00,82.52,82.52,82.48,82.52,5800.0,67.7193,67.7193,67.6865,67.7193,5800.0
2013-09-17 14:55:00,82.5,82.53,82.49,82.53,7200.0,67.7029,67.7275,67.6947,67.7275,7200.0
2013-09-17 15:00:00,82.53,82.61,82.52,82.57,6600.0,67.7275,67.7931,67.7193,67.7603,6600.0
2013-09-17 15:05:00,82.61,82.61,82.53,82.59,5800.0,67.7931,67.7931,67.7275,67.7767,5800.0
2013-09-17 15:10:00,82.61,82.61,82.51,82.54,9000.0,67.7931,67.7931,67.7111,67.7357,9000.0
2013-09-17 15:15:00,82.53,82.56,82.53,82.55,4200.0,67.7275,67.7521,67.7275,67.7439,4200.0
2013-09-17 15:20:00,82.55,82.58,82.53,82.53,6600.0,67.7439,67.7685,67.7275,67.7275,6600.0
2013-09-17 15:25:00,82.53,82.58,82.45,82.47,8000.0,67.7275,67.7685,67.6618,67.6782,8000.0
2013-09-17 15:30:00,82.48,82.52,82.46,82.49,14600.0,67.6865,67.7193,67.67,67.6947,14600.0
2013-09-17 15:35:00,82.45,82.56,82.45,82.54,13600.0,67.6618,67.7521,67.6618,67.7357,13600.0
2013-09-17 15:40:00,82.53,82.58,82.5,82.58,18400.0,67.7275,67.7685,67.7029,67.7685,18400.0
2013-09-17 15:45:00,82.58,82.67,82.58,82.59,33400.0,67.7685,67.8424,67.7685,67.7767,33400.0
2013-09-17 15:50:00,82.58,82.61,82.53,82.58,25800.0,67.7685,67.7931,67.7275,67.7685,25800.0
2013-09-17 15:55:00,82.58,82.64,82.5,82.63,64800.0,67.7685,67.8178,67.7029,67.8095,64800.0
2013-09-18 09:30:00,82.33,82.47,82.26,82.26,15200.0,67.5634,67.6782,67.5059,67.5059,15200.0
2013-09-18 09:35:00,82.32,82.41,82.2,82.2,18800.0,67.5552,67.629,67.4567,67.4567,18800.0
2013-09-18 09:40:00,82.25,82.25,81.87,81.87,17000.0,67.4977,67.4977,67.1859,67.1859,17000.0
2013-09-18 09:45:00,81.88,82.08,81.81,81.99,19200.0,67.1941,67.3582,67.1366,67.2843,19200.0
2013-09-18 09:50:00,81.92,82.1,81.86,82.1,19200.0,67.2269,67.3746,67.1777,67.3746,19200.0
2013-09-18 09:55:00,81.99,82.06,81.97,81.99,8000.0,67.2843,67.3418,67.2679,67.2843,8000.0
2013-09-18 10:00:00,82.01,82.14,81.96,81.96,14200.0,67.3008,67.4074,67.2597,67.2597,14200.0
2013-09-18 10:05:00,81.95,82.12,81.94,82.05,7800.0,67.2515,67.391,67.2433,67.3336,7800.0
2013-09-18 10:10:00,82.05,82.07,81.94,82.07,8600.0,67.3336,67.35,67.2433,67.35,8600.0
2013-09-18 10:15:00,81.96,82.14,81.96,82.14,1800.0,67.2597,67.4074,67.2597,67.4074,1800.0
2013-09-18 10:20:00,82.14,82.26,82.08,82.12,12200.0,67.4074,67.5059,67.3582,67.391,12200.0
2013-09-18 10:25:00,82.13,82.16,82.09,82.16,5800.0,67.3992,67.4238,67.3664,67.4238,5800.0
2013-09-18 10:30:00,82.16,82.32,82.16,82.26,7600.0,67.4238,67.5552,67.4238,67.5059,7600.0
2013-09-18 10:35:00,82.26,82.51,82.22,82.51,8200.0,67.5059,67.7111,67.4731,67.7111,8200.0
2013-09-18 10:40:00,82.51,82.51,82.37,82.41,8200.0,67.7111,67.7111,67.5962,67.629,8200.0
2013-09-18 10:45:00,82.41,82.48,82.36,82.38,23400.0,67.629,67.6865,67.588,67.6044,23400.0
2013-09-18 10:50:00,82.42,82.52,82.36,82.42,15400.0,67.6372,67.7193,67.588,67.6372,15400.0
2013-09-18 10:55:00,82.41,82.55,82.36,82.55,11200.0,67.629,67.7439,67.588,67.7439,11200.0
2013-09-18 11:00:00,82.52,82.52,82.42,82.5,11000.0,67.7193,67.7193,67.6372,67.7029,11000.0
2013-09-18 11:05:00,82.54,82.67,82.51,82.57,19000.0,67.7357,67.8424,67.7111,67.7603,19000.0
2013-09-18 11:10:00,82.55,82.57,82.47,82.48,8800.0,67.7439,67.7603,67.6782,67.6865,8800.0
2013-09-18 11:15:00,82.47,82.53,82.46,82.51,5200.0,67.6782,67.7275,67.67,67.7111,5200.0
2013-09-18 11:20:00,82.56,82.66,82.56,82.63,6400.0,67.7521,67.8342,67.7521,67.8095,6400.0
2013-09-18 11:25:00,82.61,82.62,82.56,82.59,9200.0,67.7931,67.8013,67.7521,67.7767,9200.0
2013-09-18 11:30:00,82.61,82.74,82.59,82.74,5000.0,67.7931,67.8998,67.7767,67.8998,5000.0
2013-09-18 11:35:00,82.74,82.77,82.69,82.69,10600.0,67.8998,67.9244,67.8588,67.8588,10600.0
2013-09-18 11:40:00,82.67,82.67,82.63,82.65,6200.0,67.8424,67.8424,67.8095,67.826,6200.0
2013-09-18 11:45:00,82.69,82.78,82.69,82.74,4400.0,67.8588,67.9326,67.8588,67.8998,4400.0
2013-09-18 11:50:00,82.79,82.79,82.72,82.72,4200.0,67.9409,67.9409,67.8834,67.8834,4200.0
2013-09-18 11:55:00,82.71,82.73,82.54,82.54,19400.0,67.8752,67.8916,67.7357,67.7357,19400.0
2013-09-18 12:00:00,82.52,82.53,82.36,82.36,11400.0,67.7193,67.7275,67.588,67.588,11400.0
2013-09-18 12:05:00,82.39,82.53,82.35,82.53,6000.0,67.6126,67.7275,67.5798,67.7275,6000.0
2013-09-18 12:10:00,82.53,82.69,82.53,82.69,5400.0,67.7275,67.8588,67.7275,67.8588,5400.0
2013-09-18 12:15:00,82.69,82.73,82.59,82.63,14400.0,67.8588,67.8916,67.7767,67.8095,14400.0
2013-09-18 12:20:00,82.63,82.82,82.59,82.82,8400.0,67.8095,67.9655,67.7767,67.9655,8400.0
2013-09-18 12:25:00,82.85,82.85,82.71,82.72,10000.0,67.9901,67.9901,67.8752,67.8834,10000.0
2013-09-18 12:30:00,82.72,82.86,82.7,82.86,10200.0,67.8834,67.9983,67.867,67.9983,10200.0
2013-09-18 12:35:00,82.85,82.85,82.76,82.76,8000.0,67.9901,67.9901,67.9162,67.9162,8000.0
2013-09-18 12:40:00,82.76,82.82,82.76,82.78,12600.0,67.9162,67.9655,67.9162,67.9326,12600.0
2013-09-18 12:45:00,82.78,82.78,82.62,82.62,23800.0,67.9326,67.9326,67.8013,67.8013,23800.0
2013-09-18 12:50:00,82.62,82.64,82.59,82.59,11600.0,67.8013,67.8178,67.7767,67.7767,11600.0
2013-09-18 12:55:00,82.57,82.69,82.55,82.64,9400.0,67.7603,67.8588,67.7439,67.8178,9400.0
2013-09-18 13:00:00,82.63,82.71,82.61,82.67,11400.0,67.8095,67.8752,67.7931,67.8424,11400.0
2013-09-18 13:05:00,82.72,82.72,82.64,82.64,11200.0,67.8834,67.8834,67.8178,67.8178,11200.0
2013-09-18 13:10:00,82.66,82.74,82.64,82.74,9600.0,67.8342,67.8998,67.8178,67.8998,9600.0
2013-09-18 13:15:00,82.73,82.79,82.73,82.76,7000.0,67.8916,67.9409,67.8916,67.9162,7000.0
2013-09-18 13:20:00,82.75,82.75,82.69,82.7,7600.0,67.908,67.908,67.8588,67.867,7600.0
2013-09-18 13:25:00,82.7,82.82,82.7,82.8,9000.0,67.867,67.9655,67.867,67.9491,9000.0
2013-09-18 13:30:00,82.82,82.83,82.78,82.82,10800.0,67.9655,67.9737,67.9326,67.9655,10800.0
2013-09-18 13:35:00,82.82,82.83,82.77,82.83,10800.0,67.9655,67.9737,67.9244,67.9737,10800.0
2013-09-18 13:40:00,82.85,82.9,82.85,82.88,13800.0,67.9901,68.0311,67.9901,68.0147,13800.0
2013-09-18 13:45:00,82.9,82.9,82.85,82.89,15000.0,68.0311,68.0311,67.9901,68.0229,15000.0
2013-09-18 13:50:00,82.89,82.94,82.83,82.83,23200.0,68.0229,68.0639,67.9737,67.9737,23200.0
2013-09-18 13:55:00,82.83,82.83,82.67,82.82,19200.0,67.9737,67.9737,67.8424,67.9655,19200.0
2013-09-18 14:00:00,82.81,83.42,82.78,83.33,43000.0,67.9573,68.4579,67.9326,68.384,43000.0
2013-09-18 14:05:00,83.35,83.47,83.26,83.41,16800.0,68.4004,68.4989,68.3266,68.4496,16800.0
2013-09-18 14:10:00,83.48,83.61,83.42,83.51,16800.0,68.5071,68.6138,68.4579,68.5317,16800.0
2013-09-18 14:15:00,83.51,83.64,83.48,83.58,9200.0,68.5317,68.6384,68.5071,68.5892,9200.0
2013-09-18 14:20:00,83.64,83.77,83.55,83.73,18400.0,68.6384,68.7451,68.5645,68.7123,18400.0
2013-09-18 14:25:00,83.74,83.78,83.53,83.58,34800.0,68.7205,68.7533,68.5481,68.5892,34800.0
2013-09-18 14:30:00,83.61,83.69,83.43,83.47,8800.0,68.6138,68.6794,68.4661,68.4989,8800.0
2013-09-18 14:35:00,83.52,83.59,83.39,83.46,10600.0,68.5399,68.5974,68.4332,68.4907,10600.0
2013-09-18 14:40:00,83.52,83.69,83.44,83.56,12600.0,68.5399,68.6794,68.4743,68.5727,12600.0
2013-09-18 14:45:00,83.61,83.72,83.57,83.72,13400.0,68.6138,68.704,68.581,68.704,13400.0
2013-09-18 14:50:00,83.73,83.78,83.66,83.76,10200.0,68.7123,68.7533,68.6548,68.7369,10200.0
2013-09-18 14:55:00,83.76,83.88,83.7,83.83,16200.0,68.7369,68.8354,68.6876,68.7943,16200.0
2013-09-18 15:00:00,83.86,83.95,83.82,83.88,8800.0,68.8189,68.8928,68.7861,68.8354,8800.0
2013-09-18 15:05:00,83.85,83.94,83.78,83.86,10000.0,68.8107,68.8846,68.7533,68.8189,10000.0
2013-09-18 15:10:00,83.83,83.91,83.76,83.78,11400.0,68.7943,68.86,68.7369,68.7533,11400.0
2013-09-18 15:15:00,83.79,83.85,83.74,83.75,9400.0,68.7615,68.8107,68.7205,68.7287,9400.0
2013-09-18 15:20:00,83.73,83.92,83.72,83.86,7200.0,68.7123,68.8682,68.704,68.8189,7200.0
2013-09-18 15:25:00,83.86,83.89,83.7,83.72,27600.0,68.8189,68.8436,68.6876,68.704,27600.0
2013-09-18 15:30:00,83.74,83.88,83.73,83.88,9800.0,68.7205,68.8354,68.7123,68.8354,9800.0
2013-09-18 15:35:00,83.85,83.99,83.79,83.97,19600.0,68.8107,68.9256,68.7615,68.9092,19600.0
2013-09-18 15:40:00,83.94,83.97,83.86,83.9,18800.0,68.8846,68.9092,68.8189,68.8518,18800.0
2013-09-18 15:45:00,83.9,83.92,83.83,83.84,18400.0,68.8518,68.8682,68.7943,68.8025,18400.0
2013-09-18 15:50:00,83.84,83.88,83.71,83.74,24800.0,68.8025,68.8354,68.6958,68.7205,24800.0
2013-09-18 15:55:00,83.74,83.9,83.73,83.89,39400.0,68.7205,68.8518,68.7123,68.8436,39400.0
2013-09-19 09:30:00,83.89,84.49,83.89,84.41,21600.0,68.8436,69.3359,68.8436,69.2703,21600.0
2013-09-19 09:35:00,84.31,84.46,83.87,83.9,14400.0,69.1882,69.3113,68.8271,68.8518,14400.0
2013-09-19 09:40:00,84.04,84.1,83.67,83.67,27600.0,68.9667,69.0159,68.663,68.663,27600.0
2013-09-19 09:45:00,83.6,83.82,83.6,83.79,4800.0,68.6056,68.7861,68.6056,68.7615,4800.0
2013-09-19 09:50:00,83.88,83.92,83.8,83.92,6000.0,68.8354,68.8682,68.7697,68.8682,6000.0
2013-09-19 09:55:00,83.92,84.36,83.88,84.26,20000.0,68.8682,69.2293,68.8354,69.1472,20000.0
2013-09-19 10:00:00,84.18,84.31,84.04,84.18,9200.0,69.0815,69.1882,68.9667,69.0815,9200.0
2013-09-19 10:05:00,84.23,84.24,84.01,84.02,13600.0,69.1226,69.1308,68.942,68.9502,13600.0
2013-09-19 10:10:00,84.08,84.16,83.88,83.92,8400.0,68.9995,69.0651,68.8354,68.8682,8400.0
2013-09-19 10:15:00,83.93,84.11,83.86,84.04,9000.0,68.8764,69.0241,68.8189,68.9667,9000.0
2013-09-19 10:20:00,84.27,84.27,84.1,84.17,4800.0,69.1554,69.1554,69.0159,69.0733,4800.0
2013-09-19 10:25:00,84.21,84.39,84.17,84.19,7800.0,69.1062,69.2539,69.0733,69.0897,7800.0
2013-09-19 10:30:00,84.22,84.22,84.13,84.15,2600.0,69.1144,69.1144,69.0405,69.0569,2600.0
2013-09-19 10:35:00,84.15,84.15,84.02,84.09,3000.0,69.0569,69.0569,68.9502,69.0077,3000.0
2013-09-19 10:40:00,84.1,84.26,84.1,84.19,6400.0,69.0159,69.1472,69.0159,69.0897,6400.0
2013-09-19 10:45:00,84.24,84.24,84.05,84.1,3800.0,69.1308,69.1308,68.9749,69.0159,3800.0
2013-09-19 10:50:00,84.05,84.05,83.86,83.95,11600.0,68.9749,68.9749,68.8189,68.8928,11600.0
2013-09-19 10:55:00,84.02,84.17,83.98,84.1,11400.0,68.9502,69.0733,68.9174,69.0159,11400.0
2013-09-19 11:00:00,84.06,84.13,83.99,84.09,6600.0,68.9831,69.0405,68.9256,69.0077,6600.0
2013-09-19 11:05:00,84.11,84.11,84.04,84.04,2000.0,69.0241,69.0241,68.9667,68.9667,2000.0
2013-09-19 11:10:00,84.02,84.04,83.99,84.04,1800.0,68.9502,68.9667,68.9256,68.9667,1800.0
2013-09-19 11:15:00,84.02,84.08,83.99,84.0,7600.0,68.9502,68.9995,68.9256,68.9338,7600.0
2013-09-19 11:20:00,84.03,84.06,83.91,83.91,6400.0,68.9584,68.9831,68.86,68.86,6400.0
2013-09-19 11:25:00,83.94,83.98,83.89,83.89,8400.0,68.8846,68.9174,68.8436,68.8436,8400.0
2013-09-19 11:30:00,83.89,83.89,83.68,83.7,4800.0,68.8436,68.8436,68.6712,68.6876,4800.0
2013-09-19 11:35:00,83.76,83.89,83.76,83.81,4800.0,68.7369,68.8436,68.7369,68.7779,4800.0
2013-09-19 11:40:00,83.83,83.88,83.81,83.85,8600.0,68.7943,68.8354,68.7779,68.8107,8600.0
2013-09-19 11:45:00,83.88,83.88,83.84,83.88,3000.0,68.8354,68.8354,68.8025,68.8354,3000.0
2013-09-19 11:50:00,83.85,83.93,83.81,83.87,4600.0,68.8107,68.8764,68.7779,68.8271,4600.0
2013-09-19 11:55:00,83.87,83.89,83.8,83.8,4000.0,68.8271,68.8436,68.7697,68.7697,4000.0
2013-09-19 12:00:00,83.8,83.99,83.79,83.95,11800.0,68.7697,68.9256,68.7615,68.8928,11800.0
2013-09-19 12:05:00,83.99,83.99,83.99,83.99,400.0,68.9256,68.9256,68.9256,68.9256,400.0
2013-09-19 12:10:00,84.02,84.05,84.0,84.04,4000.0,68.9502,68.9749,68.9338,68.9667,4000.0
2013-09-19 12:15:00,84.03,84.07,83.89,83.92,53200.0,68.9584,68.9913,68.8436,68.8682,53200.0
2013-09-19 12:20:00,83.92,83.92,83.86,83.92,4200.0,68.8682,68.8682,68.8189,68.8682,4200.0
2013-09-19 12:25:00,83.93,84.03,83.88,84.03,6000.0,68.8764,68.9584,68.8354,68.9584,6000.0
2013-09-19 12:30:00,83.99,84.06,83.95,84.06,2200.0,68.9256,68.9831,68.8928,68.9831,2200.0
2013-09-19 12:35:00,83.98,84.06,83.97,84.06,1200.0,68.9174,68.9831,68.9092,68.9831,1200.0
2013-09-19 12:40:00,84.05,84.08,84.01,84.04,41400.0,68.9749,68.9995,68.942,68.9667,41400.0
2013-09-19 12:45:00,84.07,84.08,84.03,84.05,5600.0,68.9913,68.9995,68.9584,68.9749,5600.0
2013-09-19 12:50:00,84.03,84.08,84.03,84.06,6800.0,68.9584,68.9995,68.9584,68.9831,6800.0
2013-09-19 12:55:00,84.06,84.13,84.04,84.08,10600.0,68.9831,69.0405,68.9667,68.9995,10600.0
2013-09-19 13:00:00,84.08,84.1,83.98,84.0,14200.0,68.9995,69.0159,68.9174,68.9338,14200.0
2013-09-19 13:05:00,84.0,84.01,83.89,83.89,13200.0,68.9338,68.942,68.8436,68.8436,13200.0
2013-09-19 13:10:00,83.92,83.97,83.84,83.91,4800.0,68.8682,68.9092,68.8025,68.86,4800.0
2013-09-19 13:15:00,83.98,83.98,83.93,83.97,3800.0,68.9174,68.9174,68.8764,68.9092,3800.0
2013-09-19 13:20:00,83.96,83.97,83.9,83.95,4400.0,68.901,68.9092,68.8518,68.8928,4400.0
2013-09-19 13:25:00,83.95,84.01,83.94,83.99,3000.0,68.8928,68.942,68.8846,68.9256,3000.0
2013-09-19 13:30:00,83.98,83.98,83.88,83.89,4400.0,68.9174,68.9174,68.8354,68.8436,4400.0
2013-09-19 13:35:00,83.89,83.99,83.88,83.99,5200.0,68.8436,68.9256,68.8354,68.9256,5200.0
2013-09-19 13:40:00,84.0,84.01,83.96,83.99,2600.0,68.9338,68.942,68.901,68.9256,2600.0
2013-09-19 13:45:00,83.99,84.02,83.88,83.88,14200.0,68.9256,68.9502,68.8354,68.8354,14200.0
2013-09-19 13:50:00,83.9,83.9,83.73,83.74,6800.0,68.8518,68.8518,68.7123,68.7205,6800.0
2013-09-19 13:55:00,83.72,83.78,83.71,83.76,14600.0,68.704,68.7533,68.6958,68.7369,14600.0
2013-09-19 14:00:00,83.73,83.76,83.69,83.72,14200.0,68.7123,68.7369,68.6794,68.704,14200.0
2013-09-19 14:05:00,83.76,83.79,83.71,83.75,6200.0,68.7369,68.7615,68.6958,68.7287,6200.0
2013-09-19 14:10:00,83.72,83.82,83.72,83.82,8400.0,68.704,68.7861,68.704,68.7861,8400.0
2013-09-19 14:15:00,83.82,83.82,83.73,83.79,12200.0,68.7861,68.7861,68.7123,68.7615,12200.0
2013-09-19 14:20:00,83.81,83.81,83.77,83.79,6600.0,68.7779,68.7779,68.7451,68.7615,6600.0
2013-09-19 14:25:00,83.81,83.92,83.81,83.89,9000.0,68.7779,68.8682,68.7779,68.8436,9000.0
2013-09-19 14:30:00,83.89,83.89,83.83,83.86,6600.0,68.8436,68.8436,68.7943,68.8189,6600.0
2013-09-19 14:35:00,83.85,83.85,83.74,83.77,16000.0,68.8107,68.8107,68.7205,68.7451,16000.0
2013-09-19 14:40:00,83.78,83.8,83.65,83.65,8200.0,68.7533,68.7697,68.6466,68.6466,8200.0
2013-09-19 14:45:00,83.67,83.79,83.66,83.76,14400.0,68.663,68.7615,68.6548,68.7369,14400.0
2013-09-19 14:50:00,83.74,83.75,83.68,83.71,7400.0,68.7205,68.7287,68.6712,68.6958,7400.0
2013-09-19 14:55:00,83.71,83.76,83.69,83.75,8800.0,68.6958,68.7369,68.6794,68.7287,8800.0
2013-09-19 15:00:00,83.76,83.78,83.73,83.76,7200.0,68.7369,68.7533,68.7123,68.7369,7200.0
2013-09-19 15:05:00,83.77,83.91,83.76,83.89,18000.0,68.7451,68.86,68.7369,68.8436,18000.0
2013-09-19 15:10:00,83.89,83.92,83.86,83.92,25200.0,68.8436,68.8682,68.8189,68.8682,25200.0
2013-09-19 15:15:00,83.95,84.03,83.92,84.03,10000.0,68.8928,68.9584,68.8682,68.9584,10000.0
2013-09-19 15:20:00,84.03,84.07,84.02,84.07,8400.0,68.9584,68.9913,68.9502,68.9913,8400.0
2013-09-19 15:25:00,84.07,84.14,84.01,84.11,15000.0,68.9913,69.0487,68.942,69.0241,15000.0
2013-09-19 15:30:00,84.11,84.11,83.98,84.03,30200.0,69.0241,69.0241,68.9174,68.9584,30200.0
2013-09-19 15:35:00,84.02,84.04,83.99,84.04,15800.0,68.9502,68.9667,68.9256,68.9667,15800.0
2013-09-19 15:40:00,84.04,84.05,83.99,83.99,16000.0,68.9667,68.9749,68.9256,68.9256,16000.0
2013-09-19 15:45:00,83.99,84.02,83.97,83.98,22800.0,68.9256,68.9502,68.9092,68.9174,22800.0
2013-09-19 15:50:00,83.99,84.03,83.97,83.97,26800.0,68.9256,68.9584,68.9092,68.9092,26800.0
2013-09-19 15:55:00,83.97,84.05,83.94,83.99,53800.0,68.9092,68.9749,68.8846,68.9256,53800.0
2013-09-20 09:30:00,84.0,86.11,84.0,84.33,272400.0,68.9338,70.6654,68.9338,69.2046,272400.0
2013-09-20 09:35:00,84.33,84.67,84.14,84.51,8200.0,69.2046,69.4837,69.0487,69.3524,8200.0
2013-09-20 09:40:00,84.6,84.6,84.37,84.57,4000.0,69.4262,69.4262,69.2375,69.4016,4000.0
2013-09-20 09:45:00,84.57,84.66,84.42,84.64,11600.0,69.4016,69.4754,69.2785,69.459,11600.0
2013-09-20 09:50:00,84.64,84.64,84.38,84.46,9000.0,69.459,69.459,69.2457,69.3113,9000.0
2013-09-20 09:55:00,84.45,84.51,84.2,84.2,5800.0,69.3031,69.3524,69.098,69.098,5800.0
2013-09-20 10:00:00,84.28,84.37,84.16,84.33,3200.0,69.1636,69.2375,69.0651,69.2046,3200.0
2013-09-20 10:05:00,84.41,84.48,84.4,84.48,5800.0,69.2703,69.3277,69.2621,69.3277,5800.0
2013-09-20 10:10:00,84.49,84.6,84.39,84.57,10800.0,69.3359,69.4262,69.2539,69.4016,10800.0
2013-09-20 10:15:00,84.57,84.57,84.41,84.55,9000.0,69.4016,69.4016,69.2703,69.3852,9000.0
2013-09-20 10:20:00,84.55,84.58,84.5,84.58,4000.0,69.3852,69.4098,69.3441,69.4098,4000.0
2013-09-20 10:25:00,84.61,84.61,84.53,84.53,6800.0,69.4344,69.4344,69.3688,69.3688,6800.0
2013-09-20 10:30:00,84.55,84.65,84.46,84.46,12000.0,69.3852,69.4672,69.3113,69.3113,12000.0
2013-09-20 10:35:00,84.46,84.48,84.38,84.48,3000.0,69.3113,69.3277,69.2457,69.3277,3000.0
2013-09-20 10:40:00,84.43,84.51,84.41,84.51,5000.0,69.2867,69.3524,69.2703,69.3524,5000.0
2013-09-20 10:45:00,84.51,84.55,84.41,84.55,8600.0,69.3524,69.3852,69.2703,69.3852,8600.0
2013-09-20 10:50:00,84.56,84.64,84.51,84.51,8800.0,69.3934,69.459,69.3524,69.3524,8800.0
2013-09-20 10:55:00,84.52,84.52,84.38,84.44,6600.0,69.3606,69.3606,69.2457,69.2949,6600.0
2013-09-20 11:00:00,84.46,84.49,84.46,84.46,3000.0,69.3113,69.3359,69.3113,69.3113,3000.0
2013-09-20 11:05:00,84.46,84.56,84.42,84.55,6400.0,69.3113,69.3934,69.2785,69.3852,6400.0
2013-09-20 11:10:00,84.56,84.57,84.36,84.4,14400.0,69.3934,69.4016,69.2293,69.2621,14400.0
2013-09-20 11:15:00,84.42,84.49,84.29,84.29,36000.0,69.2785,69.3359,69.1718,69.1718,36000.0
2013-09-20 11:20:00,84.27,84.3,84.08,84.14,19400.0,69.1554,69.18,68.9995,69.0487,19400.0
2013-09-20 11:25:00,84.09,84.24,84.09,84.11,45400.0,69.0077,69.1308,69.0077,69.0241,45400.0
2013-09-20 11:30:00,84.14,84.15,84.0,84.11,11600.0,69.0487,69.0569,68.9338,69.0241,11600.0
2013-09-20 11:35:00,84.12,84.13,84.0,84.08,6200.0,69.0323,69.0405,68.9338,68.9995,6200.0
2013-09-20 11:40:00,84.07,84.09,84.02,84.02,3800.0,68.9913,69.0077,68.9502,68.9502,3800.0
2013-09-20 11:45:00,84.01,84.16,84.0,84.11,25600.0,68.942,69.0651,68.9338,69.0241,25600.0
2013-09-20 11:50:00,84.11,84.21,84.06,84.06,12400.0,69.0241,69.1062,68.9831,68.9831,12400.0
2013-09-20 11:55:00,84.06,84.08,83.85,83.92,8200.0,68.9831,68.9995,68.8107,68.8682,8200.0
2013-09-20 12:00:00,83.92,83.97,83.79,83.85,16200.0,68.8682,68.9092,68.7615,68.8107,16200.0
2013-09-20 12:05:00,83.86,83.86,83.81,83.84,8200.0,68.8189,68.8189,68.7779,68.8025,8200.0
2013-09-20 12:10:00,83.84,83.91,83.83,83.85,14200.0,68.8025,68.86,68.7943,68.8107,14200.0
2013-09-20 12:15:00,83.85,83.89,83.79,83.84,7600.0,68.8107,68.8436,68.7615,68.8025,7600.0
2013-09-20 12:20:00,83.89,83.91,83.86,83.88,2800.0,68.8436,68.86,68.8189,68.8354,2800.0
2013-09-20 12:25:00,83.82,83.89,83.82,83.85,7400.0,68.7861,68.8436,68.7861,68.8107,7400.0
2013-09-20 12:30:00,83.85,83.85,83.64,83.66,12200.0,68.8107,68.8107,68.6384,68.6548,12200.0
2013-09-20 12:35:00,83.65,83.81,83.65,83.71,13600.0,68.6466,68.7779,68.6466,68.6958,13600.0
2013-09-20 12:40:00,83.7,83.76,83.69,83.73,9000.0,68.6876,68.7369,68.6794,68.7123,9000.0
2013-09-20 12:45:00,83.76,83.86,83.75,83.84,2200.0,68.7369,68.8189,68.7287,68.8025,2200.0
2013-09-20 12:50:00,83.85,83.85,83.71,83.71,5400.0,68.8107,68.8107,68.6958,68.6958,5400.0
2013-09-20 12:55:00,83.71,83.79,83.71,83.79,3800.0,68.6958,68.7615,68.6958,68.7615,3800.0
2013-09-20 13:00:00,83.78,83.82,83.78,83.79,3200.0,68.7533,68.7861,68.7533,68.7615,3200.0
2013-09-20 13:05:00,83.79,83.79,83.74,83.74,2000.0,68.7615,68.7615,68.7205,68.7205,2000.0
2013-09-20 13:10:00,83.74,83.76,83.74,83.75,1600.0,68.7205,68.7369,68.7205,68.7287,1600.0
2013-09-20 13:15:00,83.78,83.78,83.72,83.75,5800.0,68.7533,68.7533,68.704,68.7287,5800.0
2013-09-20 13:20:00,83.78,83.81,83.72,83.73,8400.0,68.7533,68.7779,68.704,68.7123,8400.0
2013-09-20 13:25:00,83.72,83.8,83.71,83.71,13000.0,68.704,68.7697,68.6958,68.6958,13000.0
2013-09-20 13:30:00,83.69,83.77,83.66,83.66,9800.0,68.6794,68.7451,68.6548,68.6548,9800.0
2013-09-20 13:35:00,83.66,83.66,83.52,83.54,6600.0,68.6548,68.6548,68.5399,68.5563,6600.0
2013-09-20 13:40:00,83.48,83.55,83.46,83.54,8600.0,68.5071,68.5645,68.4907,68.5563,8600.0
2013-09-20 13:45:00,83.55,83.55,83.48,83.48,5000.0,68.5645,68.5645,68.5071,68.5071,5000.0
2013-09-20 13:50:00,83.51,83.56,83.51,83.51,4600.0,68.5317,68.5727,68.5317,68.5317,4600.0
2013-09-20 13:55:00,83.51,83.52,83.4,83.4,5800.0,68.5317,68.5399,68.4414,68.4414,5800.0
2013-09-20 14:00:00,83.4,83.44,83.35,83.42,12600.0,68.4414,68.4743,68.4004,68.4579,12600.0
2013-09-20 14:05:00,83.41,83.43,83.36,83.36,6400.0,68.4496,68.4661,68.4086,68.4086,6400.0
2013-09-20 14:10:00,83.36,83.45,83.35,83.38,10000.0,68.4086,68.4825,68.4004,68.425,10000.0
2013-09-20 14:15:00,83.39,83.39,83.3,83.3,9200.0,68.4332,68.4332,68.3594,68.3594,9200.0
2013-09-20 14:20:00,83.3,83.4,83.29,83.4,5600.0,68.3594,68.4414,68.3512,68.4414,5600.0
2013-09-20 14:25:00,83.38,83.39,83.31,83.33,6000.0,68.425,68.4332,68.3676,68.384,6000.0
2013-09-20 14:30:00,83.39,83.46,83.39,83.44,4800.0,68.4332,68.4907,68.4332,68.4743,4800.0
2013-09-20 14:35:00,83.41,83.48,83.33,83.33,7800.0,68.4496,68.5071,68.384,68.384,7800.0
2013-09-20 14:40:00,83.38,83.38,83.26,83.26,11200.0,68.425,68.425,68.3266,68.3266,11200.0
2013-09-20 14:45:00,83.26,83.3,83.21,83.28,13800.0,68.3266,68.3594,68.2855,68.343,13800.0
2013-09-20 14:50:00,83.3,83.3,83.09,83.15,23800.0,68.3594,68.3594,68.187,68.2363,23800.0
2013-09-20 14:55:00,83.12,83.2,83.08,83.2,9800.0,68.2117,68.2773,68.1788,68.2773,9800.0
2013-09-20 15:00:00,83.2,83.33,83.2,83.3,14600.0,68.2773,68.384,68.2773,68.3594,14600.0
2013-09-20 15:05:00,83.28,83.32,83.28,83.3,4200.0,68.343,68.3758,68.343,68.3594,4200.0
2013-09-20 15:10:00,83.31,83.31,83.25,83.25,4000.0,68.3676,68.3676,68.3183,68.3183,4000.0
2013-09-20 15:15:00,83.29,83.38,83.29,83.35,7400.0,68.3512,68.425,68.3512,68.4004,7400.0
2013-09-20 15:20:00,83.36,83.41,83.28,83.28,8400.0,68.4086,68.4496,68.343,68.343,8400.0
2013-09-20 15:25:00,83.28,83.36,83.25,83.25,11200.0,68.343,68.4086,68.3183,68.3183,11200.0
2013-09-20 15:30:00,83.22,83.22,83.1,83.1,24800.0,68.2937,68.2937,68.1953,68.1953,24800.0
2013-09-20 15:35:00,83.1,83.26,83.08,83.26,7400.0,68.1953,68.3266,68.1788,68.3266,7400.0
2013-09-20 15:40:00,83.26,83.39,83.26,83.39,11800.0,68.3266,68.4332,68.3266,68.4332,11800.0
2013-09-20 15:45:00,83.37,83.38,83.12,83.2,21200.0,68.4168,68.425,68.2117,68.2773,21200.0
2013-09-20 15:50:00,83.2,83.34,83.19,83.31,18800.0,68.2773,68.3922,68.2691,68.3676,18800.0
2013-09-20 15:55:00,83.31,83.31,83.17,83.19,74600.0,68.3676,68.3676,68.2527,68.2691,74600.0
2013-09-23 09:30:00,83.08,83.08,82.71,82.89,19800.0,68.1788,68.1788,67.8752,68.0229,19800.0
2013-09-23 09:35:00,83.0,83.0,82.36,82.43,12000.0,68.1132,68.1132,67.588,67.6454,12000.0
2013-09-23 09:40:00,82.58,82.58,82.33,82.35,5600.0,67.7685,67.7685,67.5634,67.5798,5600.0
2013-09-23 09:45:00,82.53,82.74,82.39,82.6,14800.0,67.7275,67.8998,67.6126,67.7849,14800.0
2013-09-23 09:50:00,82.61,82.82,82.55,82.82,17200.0,67.7931,67.9655,67.7439,67.9655,17200.0
2013-09-23 09:55:00,82.83,82.96,82.7,82.71,41800.0,67.9737,68.0804,67.867,67.8752,41800.0
2013-09-23 10:00:00,82.73,82.95,82.73,82.95,1000.0,67.8916,68.0722,67.8916,68.0722,1000.0
2013-09-23 10:05:00,82.95,82.95,82.86,82.91,3800.0,68.0722,68.0722,67.9983,68.0393,3800.0
2013-09-23 10:10:00,82.88,83.04,82.88,82.93,4200.0,68.0147,68.146,68.0147,68.0557,4200.0
2013-09-23 10:15:00,82.95,83.04,82.9,83.02,2600.0,68.0722,68.146,68.0311,68.1296,2600.0
2013-09-23 10:20:00,83.02,83.06,82.96,82.99,4200.0,68.1296,68.1624,68.0804,68.105,4200.0
2013-09-23 10:25:00,82.97,82.98,82.86,82.89,1600.0,68.0886,68.0968,67.9983,68.0229,1600.0
2013-09-23 10:30:00,82.89,82.92,82.82,82.87,5200.0,68.0229,68.0475,67.9655,68.0065,5200.0
2013-09-23 10:35:00,82.88,82.89,82.73,82.73,4000.0,68.0147,68.0229,67.8916,67.8916,4000.0
2013-09-23 10:40:00,82.7,82.72,82.53,82.58,50800.0,67.867,67.8834,67.7275,67.7685,50800.0
2013-09-23 10:45:00,82.58,82.58,82.54,82.54,4000.0,67.7685,67.7685,67.7357,67.7357,4000.0
2013-09-23 10:50:00,82.57,82.57,82.41,82.41,16000.0,67.7603,67.7603,67.629,67.629,16000.0
2013-09-23 10:55:00,82.39,82.39,82.13,82.13,21000.0,67.6126,67.6126,67.3992,67.3992,21000.0
2013-09-23 11:00:00,82.22,82.39,82.22,82.33,4000.0,67.4731,67.6126,67.4731,67.5634,4000.0
2013-09-23 11:05:00,82.35,82.39,82.3,82.3,2600.0,67.5798,67.6126,67.5387,67.5387,2600.0
2013-09-23 11:10:00,82.27,82.32,82.19,82.23,8400.0,67.5141,67.5552,67.4485,67.4813,8400.0
2013-09-23 11:15:00,82.23,82.28,82.21,82.25,3600.0,67.4813,67.5223,67.4649,67.4977,3600.0
2013-09-23 11:20:00,82.25,82.33,82.14,82.19,15200.0,67.4977,67.5634,67.4074,67.4485,15200.0
2013-09-23 11:25:00,82.24,82.32,82.21,82.23,8000.0,67.4895,67.5552,67.4649,67.4813,8000.0
2013-09-23 11:30:00,82.23,82.3,82.21,82.22,6200.0,67.4813,67.5387,67.4649,67.4731,6200.0
2013-09-23 11:35:00,82.25,82.3,82.06,82.22,14200.0,67.4977,67.5387,67.3418,67.4731,14200.0
2013-09-23 11:40:00,82.2,82.27,82.2,82.22,10400.0,67.4567,67.5141,67.4567,67.4731,10400.0
2013-09-23 11:45:00,82.23,82.26,82.14,82.26,4800.0,67.4813,67.5059,67.4074,67.5059,4800.0
2013-09-23 11:50:00,82.22,82.3,82.14,82.3,3400.0,67.4731,67.5387,67.4074,67.5387,3400.0
2013-09-23 11:55:00,82.26,82.28,82.11,82.15,7600.0,67.5059,67.5223,67.3828,67.4156,7600.0
2013-09-23 12:00:00,82.19,82.25,82.14,82.25,3200.0,67.4485,67.4977,67.4074,67.4977,3200.0
2013-09-23 12:05:00,82.29,82.29,82.17,82.17,14000.0,67.5305,67.5305,67.4321,67.4321,14000.0
2013-09-23 12:10:00,82.17,82.2,81.95,82.06,69800.0,67.4321,67.4567,67.2515,67.3418,69800.0
2013-09-23 12:15:00,82.1,82.13,82.05,82.05,8600.0,67.3746,67.3992,67.3336,67.3336,8600.0
2013-09-23 12:20:00,82.08,82.17,82.08,82.17,7400.0,67.3582,67.4321,67.3582,67.4321,7400.0
2013-09-23 12:25:00,82.14,82.23,82.1,82.21,9800.0,67.4074,67.4813,67.3746,67.4649,9800.0
2013-09-23 12:30:00,82.21,82.21,82.12,82.12,1800.0,67.4649,67.4649,67.391,67.391,1800.0
2013-09-23 12:35:00,82.13,82.18,82.1,82.15,3800.0,67.3992,67.4403,67.3746,67.4156,3800.0
2013-09-23 12:40:00,82.22,82.24,82.17,82.18,4000.0,67.4731,67.4895,67.4321,67.4403,4000.0
2013-09-23 12:45:00,82.16,82.19,82.16,82.17,6200.0,67.4238,67.4485,67.4238,67.4321,6200.0
2013-09-23 12:50:00,82.2,82.26,82.17,82.23,11000.0,67.4567,67.5059,67.4321,67.4813,11000.0
2013-09-23 12:55:00,82.2,82.26,82.2,82.23,5600.0,67.4567,67.5059,67.4567,67.4813,5600.0
2013-09-23 13:00:00,82.25,82.25,82.19,82.24,2200.0,67.4977,67.4977,67.4485,67.4895,2200.0
2013-09-23 13:05:00,82.22,82.22,82.21,82.21,600.0,67.4731,67.4731,67.4649,67.4649,600.0
2013-09-23 13:10:00,82.25,82.28,82.08,82.08,12200.0,67.4977,67.5223,67.3582,67.3582,12200.0
2013-09-23 13:15:00,82.08,82.11,82.05,82.08,4800.0,67.3582,67.3828,67.3336,67.3582,4800.0
2013-09-23 13:20:00,82.14,82.16,82.0,82.05,12600.0,67.4074,67.4238,67.2925,67.3336,12600.0
2013-09-23 13:25:00,82.05,82.1,82.0,82.1,8400.0,67.3336,67.3746,67.2925,67.3746,8400.0
2013-09-23 13:30:00,82.05,82.11,82.05,82.08,8000.0,67.3336,67.3828,67.3336,67.3582,8000.0
2013-09-23 13:35:00,82.11,82.11,81.99,82.07,5000.0,67.3828,67.3828,67.2843,67.35,5000.0
2013-09-23 13:40:00,82.03,82.1,82.03,82.05,3600.0,67.3172,67.3746,67.3172,67.3336,3600.0
2013-09-23 13:45:00,82.01,82.06,82.01,82.04,3800.0,67.3008,67.3418,67.3008,67.3254,3800.0
2013-09-23 13:50:00,82.0,82.09,82.0,82.09,15400.0,67.2925,67.3664,67.2925,67.3664,15400.0
2013-09-23 13:55:00,82.05,82.11,82.05,82.08,14000.0,67.3336,67.3828,67.3336,67.3582,14000.0
2013-09-23 14:00:00,82.08,82.11,82.08,82.11,7200.0,67.3582,67.3828,67.3582,67.3828,7200.0
2013-09-23 14:05:00,82.08,82.16,82.08,82.1,13200.0,67.3582,67.4238,67.3582,67.3746,13200.0
2013-09-23 14:10:00,82.11,82.14,82.08,82.08,9200.0,67.3828,67.4074,67.3582,67.3582,9200.0
2013-09-23 14:15:00,82.11,82.11,82.05,82.05,7000.0,67.3828,67.3828,67.3336,67.3336,7000.0
2013-09-23 14:20:00,82.04,82.04,81.98,81.98,8400.0,67.3254,67.3254,67.2761,67.2761,8400.0
2013-09-23 14:25:00,81.97,82.0,81.82,81.84,11000.0,67.2679,67.2925,67.1448,67.1612,11000.0
2013-09-23 14:30:00,81.83,81.91,81.83,81.9,6800.0,67.153,67.2187,67.153,67.2105,6800.0
2013-09-23 14:35:00,81.89,81.89,81.83,81.89,6600.0,67.2023,67.2023,67.153,67.2023,6600.0
2013-09-23 14:40:00,81.9,81.92,81.83,81.84,5000.0,67.2105,67.2269,67.153,67.1612,5000.0
2013-09-23 14:45:00,81.85,81.89,81.8,81.86,7200.0,67.1694,67.2023,67.1284,67.1777,7200.0
2013-09-23 14:50:00,81.83,81.96,81.83,81.92,7400.0,67.153,67.2597,67.153,67.2269,7400.0
2013-09-23 14:55:00,81.94,82.02,81.92,81.92,17000.0,67.2433,67.309,67.2269,67.2269,17000.0
2013-09-23 15:00:00,81.92,81.92,81.83,81.87,10400.0,67.2269,67.2269,67.153,67.1859,10400.0
2013-09-23 15:05:00,81.88,81.94,81.86,81.86,11000.0,67.1941,67.2433,67.1777,67.1777,11000.0
2013-09-23 15:10:00,81.86,81.88,81.76,81.77,17200.0,67.1777,67.1941,67.0956,67.1038,17200.0
2013-09-23 15:15:00,81.78,81.86,81.77,81.79,20000.0,67.112,67.1777,67.1038,67.1202,20000.0
2013-09-23 15:20:00,81.79,81.85,81.71,81.75,17000.0,67.1202,67.1694,67.0546,67.0874,17000.0
2013-09-23 15:25:00,81.75,81.78,81.69,81.75,11800.0,67.0874,67.112,67.0381,67.0874,11800.0
2013-09-23 15:30:00,81.76,81.8,81.7,81.72,31800.0,67.0956,67.1284,67.0464,67.0628,31800.0
2013-09-23 15:35:00,81.72,81.82,81.72,81.75,25800.0,67.0628,67.1448,67.0628,67.0874,25800.0
2013-09-23 15:40:00,81.75,81.8,81.72,81.77,39800.0,67.0874,67.1284,67.0628,67.1038,39800.0
2013-09-23 15:45:00,81.78,81.81,81.67,81.69,43400.0,67.112,67.1366,67.0217,67.0381,43400.0
2013-09-23 15:50:00,81.69,81.81,81.67,81.79,57600.0,67.0381,67.1366,67.0217,67.1202,57600.0
2013-09-23 15:55:00,81.78,81.8,81.67,81.71,56600.0,67.112,67.1284,67.0217,67.0546,56600.0
2013-09-24 09:30:00,81.84,82.11,81.71,81.82,23600.0,67.1612,67.3828,67.0546,67.1448,23600.0
2013-09-24 09:35:00,81.8,81.94,81.61,81.63,45800.0,67.1284,67.2433,66.9725,66.9889,45800.0
2013-09-24 09:40:00,81.71,81.78,81.63,81.64,27000.0,67.0546,67.112,66.9889,66.9971,27000.0
2013-09-24 09:45:00,81.66,82.29,81.66,82.23,20200.0,67.0135,67.5305,67.0135,67.4813,20200.0
2013-09-24 09:50:00,82.23,82.26,81.78,81.83,94800.0,67.4813,67.5059,67.112,67.153,94800.0
2013-09-24 09:55:00,81.79,82.0,81.72,81.88,24800.0,67.1202,67.2925,67.0628,67.1941,24800.0
2013-09-24 10:00:00,81.85,81.99,81.8,81.8,5400.0,67.1694,67.2843,67.1284,67.1284,5400.0
2013-09-24 10:05:00,81.87,81.91,81.8,81.8,8000.0,67.1859,67.2187,67.1284,67.1284,8000.0
2013-09-24 10:10:00,81.83,81.92,81.83,81.85,11000.0,67.153,67.2269,67.153,67.1694,11000.0
2013-09-24 10:15:00,81.82,81.82,81.78,81.8,2000.0,67.1448,67.1448,67.112,67.1284,2000.0
2013-09-24 10:20:00,81.83,81.92,81.83,81.9,10200.0,67.153,67.2269,67.153,67.2105,10200.0
2013-09-24 10:25:00,81.9,81.97,81.86,81.92,15200.0,67.2105,67.2679,67.1777,67.2269,15200.0
2013-09-24 10:30:00,81.94,82.02,81.87,81.91,18200.0,67.2433,67.309,67.1859,67.2187,18200.0
2013-09-24 10:35:00,81.91,82.04,81.9,82.0,27200.0,67.2187,67.3254,67.2105,67.2925,27200.0
2013-09-24 10:40:00,82.07,82.23,82.01,82.17,4400.0,67.35,67.4813,67.3008,67.4321,4400.0
2013-09-24 10:45:00,82.19,82.28,82.09,82.09,11000.0,67.4485,67.5223,67.3664,67.3664,11000.0
2013-09-24 10:50:00,82.15,82.3,82.08,82.25,7000.0,67.4156,67.5387,67.3582,67.4977,7000.0
2013-09-24 10:55:00,82.25,82.37,82.25,82.35,5600.0,67.4977,67.5962,67.4977,67.5798,5600.0
2013-09-24 11:00:00,82.31,82.56,82.31,82.55,11800.0,67.5469,67.7521,67.5469,67.7439,11800.0
2013-09-24 11:05:00,82.5,82.51,82.37,82.47,14800.0,67.7029,67.7111,67.5962,67.6782,14800.0
2013-09-24 11:10:00,82.38,82.47,82.37,82.37,14200.0,67.6044,67.6782,67.5962,67.5962,14200.0
2013-09-24 11:15:00,82.41,82.42,82.37,82.37,3400.0,67.629,67.6372,67.5962,67.5962,3400.0
2013-09-24 11:20:00,82.35,82.52,82.35,82.49,5600.0,67.5798,67.7193,67.5798,67.6947,5600.0
2013-09-24 11:25:00,82.52,82.53,82.39,82.42,10000.0,67.7193,67.7275,67.6126,67.6372,10000.0
2013-09-24 11:30:00,82.45,82.52,82.45,82.47,8600.0,67.6618,67.7193,67.6618,67.6782,8600.0
2013-09-24 11:35:00,82.44,82.47,82.32,82.32,49000.0,67.6536,67.6782,67.5552,67.5552,49000.0
2013-09-24 11:40:00,82.31,82.35,82.3,82.32,3400.0,67.5469,67.5798,67.5387,67.5552,3400.0
2013-09-24 11:45:00,82.33,82.41,82.3,82.41,34200.0,67.5634,67.629,67.5387,67.629,34200.0
2013-09-24 11:50:00,82.4,82.4,82.24,82.32,22800.0,67.6208,67.6208,67.4895,67.5552,22800.0
2013-09-24 11:55:00,82.33,82.34,82.23,82.25,9400.0,67.5634,67.5716,67.4813,67.4977,9400.0
2013-09-24 12:00:00,82.32,82.41,82.29,82.32,4000.0,67.5552,67.629,67.5305,67.5552,4000.0
2013-09-24 12:05:00,82.29,82.32,82.26,82.27,8200.0,67.5305,67.5552,67.5059,67.5141,8200.0
2013-09-24 12:10:00,82.29,82.39,82.29,82.36,4000.0,67.5305,67.6126,67.5305,67.588,4000.0
2013-09-24 12:15:00,82.34,82.34,82.28,82.28,14400.0,67.5716,67.5716,67.5223,67.5223,14400.0
2013-09-24 12:20:00,82.32,82.33,82.26,82.26,5400.0,67.5552,67.5634,67.5059,67.5059,5400.0
2013-09-24 12:25:00,82.32,82.44,82.28,82.44,7800.0,67.5552,67.6536,67.5223,67.6536,7800.0
2013-09-24 12:30:00,82.43,82.45,82.36,82.36,10800.0,67.6454,67.6618,67.588,67.588,10800.0
2013-09-24 12:35:00,82.38,82.52,82.38,82.51,20200.0,67.6044,67.7193,67.6044,67.7111,20200.0
2013-09-24 12:40:00,82.5,82.5,82.4,82.4,7400.0,67.7029,67.7029,67.6208,67.6208,7400.0
2013-09-24 12:45:00,82.42,82.58,82.41,82.55,10600.0,67.6372,67.7685,67.629,67.7439,10600.0
2013-09-24 12:50:00,82.57,82.58,82.39,82.39,35800.0,67.7603,67.7685,67.6126,67.6126,35800.0
2013-09-24 12:55:00,82.39,82.44,82.39,82.4,6400.0,67.6126,67.6536,67.6126,67.6208,6400.0
2013-09-24 13:00:00,82.39,82.42,82.38,82.38,12000.0,67.6126,67.6372,67.6044,67.6044,12000.0
2013-09-24 13:05:00,82.38,82.42,82.34,82.38,11800.0,67.6044,67.6372,67.5716,67.6044,11800.0
2013-09-24 13:10:00,82.38,82.47,82.36,82.47,4200.0,67.6044,67.6782,67.588,67.6782,4200.0
2013-09-24 13:15:00,82.46,82.47,82.38,82.38,5400.0,67.67,67.6782,67.6044,67.6044,5400.0
2013-09-24 13:20:00,82.39,82.41,82.29,82.3,27600.0,67.6126,67.629,67.5305,67.5387,27600.0
2013-09-24 13:25:00,82.31,82.48,82.31,82.45,3400.0,67.5469,67.6865,67.5469,67.6618,3400.0
2013-09-24 13:30:00,82.48,82.5,82.44,82.48,8000.0,67.6865,67.7029,67.6536,67.6865,8000.0
2013-09-24 13:35:00,82.48,82.5,82.41,82.44,8000.0,67.6865,67.7029,67.629,67.6536,8000.0
2013-09-24 13:40:00,82.46,82.53,82.45,82.53,3800.0,67.67,67.7275,67.6618,67.7275,3800.0
2013-09-24 13:45:00,82.58,82.59,82.51,82.51,16000.0,67.7685,67.7767,67.7111,67.7111,16000.0
2013-09-24 13:50:00,82.5,82.5,82.41,82.42,4000.0,67.7029,67.7029,67.629,67.6372,4000.0
2013-09-24 13:55:00,82.44,82.49,82.41,82.41,8600.0,67.6536,67.6947,67.629,67.629,8600.0
2013-09-24 14:00:00,82.42,82.52,82.39,82.52,6600.0,67.6372,67.7193,67.6126,67.7193,6600.0
2013-09-24 14:05:00,82.49,82.5,82.41,82.46,9600.0,67.6947,67.7029,67.629,67.67,9600.0
2013-09-24 14:10:00,82.41,82.41,82.3,82.3,14000.0,67.629,67.629,67.5387,67.5387,14000.0
2013-09-24 14:15:00,82.26,82.34,82.24,82.34,8600.0,67.5059,67.5716,67.4895,67.5716,8600.0
2013-09-24 14:20:00,82.32,82.36,82.25,82.25,8000.0,67.5552,67.588,67.4977,67.4977,8000.0
2013-09-24 14:25:00,82.25,82.28,82.15,82.15,6200.0,67.4977,67.5223,67.4156,67.4156,6200.0
2013-09-24 14:30:00,82.21,82.29,82.19,82.29,4400.0,67.4649,67.5305,67.4485,67.5305,4400.0
2013-09-24 14:35:00,82.27,82.32,82.26,82.27,4600.0,67.5141,67.5552,67.5059,67.5141,4600.0
2013-09-24 14:40:00,82.28,82.32,82.27,82.32,10400.0,67.5223,67.5552,67.5141,67.5552,10400.0
2013-09-24 14:45:00,82.31,82.36,82.31,82.36,4800.0,67.5469,67.588,67.5469,67.588,4800.0
2013-09-24 14:50:00,82.33,82.33,82.28,82.33,8600.0,67.5634,67.5634,67.5223,67.5634,8600.0
2013-09-24 14:55:00,82.31,82.38,82.27,82.28,6800.0,67.5469,67.6044,67.5141,67.5223,6800.0
2013-09-24 15:00:00,82.32,82.32,82.22,82.23,4600.0,67.5552,67.5552,67.4731,67.4813,4600.0
2013-09-24 15:05:00,82.22,82.31,82.22,82.24,6400.0,67.4731,67.5469,67.4731,67.4895,6400.0
2013-09-24 15:10:00,82.27,82.27,82.2,82.26,5200.0,67.5141,67.5141,67.4567,67.5059,5200.0
2013-09-24 15:15:00,82.33,82.39,82.31,82.31,6800.0,67.5634,67.6126,67.5469,67.5469,6800.0
2013-09-24 15:20:00,82.31,82.41,82.27,82.31,11000.0,67.5469,67.629,67.5141,67.5469,11000.0
2013-09-24 15:25:00,82.33,82.33,82.18,82.23,20000.0,67.5634,67.5634,67.4403,67.4813,20000.0
2013-09-24 15:30:00,82.2,82.2,82.05,82.06,16600.0,67.4567,67.4567,67.3336,67.3418,16600.0
2013-09-24 15:35:00,82.08,82.08,81.96,81.99,19400.0,67.3582,67.3582,67.2597,67.2843,19400.0
2013-09-24 15:40:00,82.0,82.07,81.91,82.01,16600.0,67.2925,67.35,67.2187,67.3008,16600.0
2013-09-24 15:45:00,82.01,82.01,81.89,81.91,42800.0,67.3008,67.3008,67.2023,67.2187,42800.0
2013-09-24 15:50:00,81.92,81.93,81.75,81.81,47800.0,67.2269,67.2351,67.0874,67.1366,47800.0
2013-09-24 15:55:00,81.8,81.81,81.64,81.75,104800.0,67.1284,67.1366,66.9971,67.0874,104800.0
2013-09-25 09:30:00,81.97,82.41,81.91,82.3,20800.0,67.2679,67.629,67.2187,67.5387,20800.0
2013-09-25 09:35:00,82.16,82.16,81.81,81.85,5400.0,67.4238,67.4238,67.1366,67.1694,5400.0
2013-09-25 09:40:00,81.92,82.11,81.88,82.02,15400.0,67.2269,67.3828,67.1941,67.309,15400.0
2013-09-25 09:45:00,81.95,81.97,81.81,81.88,22000.0,67.2515,67.2679,67.1366,67.1941,22000.0
2013-09-25 09:50:00,81.78,82.01,81.73,82.01,11600.0,67.112,67.3008,67.071,67.3008,11600.0
2013-09-25 09:55:00,82.06,82.11,81.86,81.86,8000.0,67.3418,67.3828,67.1777,67.1777,8000.0
2013-09-25 10:00:00,81.91,82.12,81.85,82.08,8800.0,67.2187,67.391,67.1694,67.3582,8800.0
2013-09-25 10:05:00,82.07,82.08,81.91,81.91,8000.0,67.35,67.3582,67.2187,67.2187,8000.0
2013-09-25 10:10:00,81.91,81.94,81.7,81.94,6600.0,67.2187,67.2433,67.0464,67.2433,6600.0
2013-09-25 10:15:00,81.89,82.03,81.89,81.94,6600.0,67.2023,67.3172,67.2023,67.2433,6600.0
2013-09-25 10:20:00,81.92,81.95,81.88,81.92,4400.0,67.2269,67.2515,67.1941,67.2269,4400.0
2013-09-25 10:25:00,81.98,82.04,81.98,82.04,2000.0,67.2761,67.3254,67.2761,67.3254,2000.0
2013-09-25 10:30:00,82.09,82.13,82.01,82.12,11600.0,67.3664,67.3992,67.3008,67.391,11600.0
2013-09-25 10:35:00,82.12,82.21,82.08,82.16,10200.0,67.391,67.4649,67.3582,67.4238,10200.0
2013-09-25 10:40:00,82.2,82.27,82.13,82.14,23200.0,67.4567,67.5141,67.3992,67.4074,23200.0
2013-09-25 10:45:00,82.14,82.2,82.07,82.07,7600.0,67.4074,67.4567,67.35,67.35,7600.0
2013-09-25 10:50:00,82.05,82.17,82.05,82.17,5400.0,67.3336,67.4321,67.3336,67.4321,5400.0
2013-09-25 10:55:00,82.13,82.14,82.02,82.03,8600.0,67.3992,67.4074,67.309,67.3172,8600.0
2013-09-25 11:00:00,82.09,82.09,81.95,82.01,5600.0,67.3664,67.3664,67.2515,67.3008,5600.0
2013-09-25 11:05:00,82.05,82.05,81.95,82.01,5000.0,67.3336,67.3336,67.2515,67.3008,5000.0
2013-09-25 11:10:00,82.03,82.11,82.0,82.11,8000.0,67.3172,67.3828,67.2925,67.3828,8000.0
2013-09-25 11:15:00,82.14,82.39,82.14,82.31,10000.0,67.4074,67.6126,67.4074,67.5469,10000.0
2013-09-25 11:20:00,82.28,82.41,82.27,82.35,4400.0,67.5223,67.629,67.5141,67.5798,4400.0
2013-09-25 11:25:00,82.36,82.36,82.31,82.33,8200.0,67.588,67.588,67.5469,67.5634,8200.0
2013-09-25 11:30:00,82.33,82.42,82.3,82.38,8000.0,67.5634,67.6372,67.5387,67.6044,8000.0
2013-09-25 11:35:00,82.38,82.45,82.33,82.35,12000.0,67.6044,67.6618,67.5634,67.5798,12000.0
2013-09-25 11:40:00,82.4,82.4,82.31,82.33,4200.0,67.6208,67.6208,67.5469,67.5634,4200.0
2013-09-25 11:45:00,82.38,82.43,82.38,82.42,4800.0,67.6044,67.6454,67.6044,67.6372,4800.0
2013-09-25 11:50:00,82.4,82.41,82.36,82.39,15400.0,67.6208,67.629,67.588,67.6126,15400.0
2013-09-25 11:55:00,82.44,82.53,82.42,82.42,6800.0,67.6536,67.7275,67.6372,67.6372,6800.0
2013-09-25 12:00:00,82.41,82.42,82.38,82.39,7000.0,67.629,67.6372,67.6044,67.6126,7000.0
2013-09-25 12:05:00,82.41,82.52,82.41,82.52,4400.0,67.629,67.7193,67.629,67.7193,4400.0
2013-09-25 12:10:00,82.5,82.52,82.41,82.43,7800.0,67.7029,67.7193,67.629,67.6454,7800.0
2013-09-25 12:15:00,82.49,82.54,82.39,82.39,13000.0,67.6947,67.7357,67.6126,67.6126,13000.0
2013-09-25 12:20:00,82.41,82.41,82.23,82.29,8000.0,67.629,67.629,67.4813,67.5305,8000.0
2013-09-25 12:25:00,82.29,82.36,82.26,82.36,17400.0,67.5305,67.588,67.5059,67.588,17400.0
2013-09-25 12:30:00,82.34,82.42,82.31,82.38,4600.0,67.5716,67.6372,67.5469,67.6044,4600.0
2013-09-25 12:35:00,82.41,82.54,82.41,82.53,7600.0,67.629,67.7357,67.629,67.7275,7600.0
2013-09-25 12:40:00,82.52,82.53,82.46,82.5,10800.0,67.7193,67.7275,67.67,67.7029,10800.0
2013-09-25 12:45:00,82.53,82.61,82.53,82.61,5400.0,67.7275,67.7931,67.7275,67.7931,5400.0
2013-09-25 12:50:00,82.58,82.61,82.48,82.52,12800.0,67.7685,67.7931,67.6865,67.7193,12800.0
2013-09-25 12:55:00,82.52,82.6,82.52,82.58,8400.0,67.7193,67.7849,67.7193,67.7685,8400.0
2013-09-25 13:00:00,82.6,82.67,82.6,82.6,12200.0,67.7849,67.8424,67.7849,67.7849,12200.0
2013-09-25 13:05:00,82.61,82.64,82.58,82.58,12200.0,67.7931,67.8178,67.7685,67.7685,12200.0
2013-09-25 13:10:00,82.6,82.66,82.6,82.65,7200.0,67.7849,67.8342,67.7849,67.826,7200.0
2013-09-25 13:15:00,82.64,82.65,82.58,82.59,11800.0,67.8178,67.826,67.7685,67.7767,11800.0
2013-09-25 13:20:00,82.6,82.6,82.49,82.54,12200.0,67.7849,67.7849,67.6947,67.7357,12200.0
2013-09-25 13:25:00,82.54,82.54,82.49,82.52,6200.0,67.7357,67.7357,67.6947,67.7193,6200.0
2013-09-25 13:30:00,82.48,82.49,82.28,82.41,25800.0,67.6865,67.6947,67.5223,67.629,25800.0
2013-09-25 13:35:00,82.39,82.42,82.33,82.33,7000.0,67.6126,67.6372,67.5634,67.5634,7000.0
2013-09-25 13:40:00,82.32,82.32,82.19,82.22,9200.0,67.5552,67.5552,67.4485,67.4731,9200.0
2013-09-25 13:45:00,82.17,82.26,82.16,82.25,4800.0,67.4321,67.5059,67.4238,67.4977,4800.0
2013-09-25 13:50:00,82.25,82.27,82.17,82.21,7600.0,67.4977,67.5141,67.4321,67.4649,7600.0
2013-09-25 13:55:00,82.22,82.31,82.22,82.28,13400.0,67.4731,67.5469,67.4731,67.5223,13400.0
2013-09-25 14:00:00,82.25,82.32,82.25,82.27,8200.0,67.4977,67.5552,67.4977,67.5141,8200.0
2013-09-25 14:05:00,82.3,82.3,82.14,82.14,9800.0,67.5387,67.5387,67.4074,67.4074,9800.0
2013-09-25 14:10:00,82.14,82.27,82.14,82.26,11800.0,67.4074,67.5141,67.4074,67.5059,11800.0
2013-09-25 14:15:00,82.26,82.4,82.23,82.33,11400.0,67.5059,67.6208,67.4813,67.5634,11400.0
2013-09-25 14:20:00,82.33,82.41,82.32,82.33,8000.0,67.5634,67.629,67.5552,67.5634,8000.0
2013-09-25 14:25:00,82.33,82.38,82.33,82.33,11400.0,67.5634,67.6044,67.5634,67.5634,11400.0
2013-09-25 14:30:00,82.33,82.41,82.32,82.39,11200.0,67.5634,67.629,67.5552,67.6126,11200.0
2013-09-25 14:35:00,82.4,82.41,82.32,82.36,17200.0,67.6208,67.629,67.5552,67.588,17200.0
2013-09-25 14:40:00,82.35,82.52,82.35,82.5,14400.0,67.5798,67.7193,67.5798,67.7029,14400.0
2013-09-25 14:45:00,82.54,82.58,82.53,82.54,5800.0,67.7357,67.7685,67.7275,67.7357,5800.0
2013-09-25 14:50:00,82.57,82.57,82.51,82.53,8000.0,67.7603,67.7603,67.7111,67.7275,8000.0
2013-09-25 14:55:00,82.52,82.59,82.46,82.47,10000.0,67.7193,67.7767,67.67,67.6782,10000.0
2013-09-25 15:00:00,82.47,82.49,82.45,82.47,12400.0,67.6782,67.6947,67.6618,67.6782,12400.0
2013-09-25 15:05:00,82.46,82.56,82.44,82.55,22200.0,67.67,67.7521,67.6536,67.7439,22200.0
2013-09-25 15:10:00,82.55,82.61,82.54,82.58,13200.0,67.7439,67.7931,67.7357,67.7685,13200.0
2013-09-25 15:15:00,82.58,82.58,82.5,82.54,11800.0,67.7685,67.7685,67.7029,67.7357,11800.0
2013-09-25 15:20:00,82.53,82.53,82.41,82.41,32800.0,67.7275,67.7275,67.629,67.629,32800.0
2013-09-25 15:25:00,82.41,82.41,82.29,82.35,25200.0,67.629,67.629,67.5305,67.5798,25200.0
2013-09-25 15:30:00,82.34,82.36,82.2,82.25,25600.0,67.5716,67.588,67.4567,67.4977,25600.0
2013-09-25 15:35:00,82.27,82.38,82.22,82.34,25000.0,67.5141,67.6044,67.4731,67.5716,25000.0
2013-09-25 15:40:00,82.34,82.38,82.26,82.35,26600.0,67.5716,67.6044,67.5059,67.5798,26600.0
2013-09-25 15:45:00,82.31,82.35,82.24,82.26,56800.0,67.5469,67.5798,67.4895,67.5059,56800.0
2013-09-25 15:50:00,82.27,82.28,82.15,82.22,70800.0,67.5141,67.5223,67.4156,67.4731,70800.0
2013-09-25 15:55:00,82.24,82.38,82.23,82.33,103800.0,67.4895,67.6044,67.4813,67.5634,103800.0
2013-09-26 09:30:00,82.55,82.75,82.39,82.74,14400.0,67.7439,67.908,67.6126,67.8998,14400.0
2013-09-26 09:35:00,82.85,82.96,82.83,82.83,5000.0,67.9901,68.0804,67.9737,67.9737,5000.0
2013-09-26 09:40:00,82.89,82.91,82.82,82.83,3200.0,68.0229,68.0393,67.9655,67.9737,3200.0
2013-09-26 09:45:00,82.83,82.85,82.73,82.85,4400.0,67.9737,67.9901,67.8916,67.9901,4400.0
2013-09-26 09:50:00,82.85,83.0,82.82,82.91,9200.0,67.9901,68.1132,67.9655,68.0393,9200.0
2013-09-26 09:55:00,82.89,83.13,82.82,83.13,10200.0,68.0229,68.2199,67.9655,68.2199,10200.0
2013-09-26 10:00:00,83.14,83.32,83.1,83.32,9200.0,68.2281,68.3758,68.1953,68.3758,9200.0
2013-09-26 10:05:00,83.31,83.31,83.21,83.26,4400.0,68.3676,68.3676,68.2855,68.3266,4400.0
2013-09-26 10:10:00,83.21,83.21,83.05,83.14,19400.0,68.2855,68.2855,68.1542,68.2281,19400.0
2013-09-26 10:15:00,83.14,83.23,83.11,83.14,8800.0,68.2281,68.3019,68.2035,68.2281,8800.0
2013-09-26 10:20:00,83.14,83.14,82.95,82.98,6000.0,68.2281,68.2281,68.0722,68.0968,6000.0
2013-09-26 10:25:00,82.98,83.11,82.95,83.05,6000.0,68.0968,68.2035,68.0722,68.1542,6000.0
2013-09-26 10:30:00,83.11,83.15,83.05,83.06,6400.0,68.2035,68.2363,68.1542,68.1624,6400.0
2013-09-26 10:35:00,83.06,83.08,82.98,83.08,4600.0,68.1624,68.1788,68.0968,68.1788,4600.0
2013-09-26 10:40:00,83.09,83.18,82.95,82.99,14000.0,68.187,68.2609,68.0722,68.105,14000.0
2013-09-26 10:45:00,82.96,82.98,82.81,82.82,9400.0,68.0804,68.0968,67.9573,67.9655,9400.0
2013-09-26 10:50:00,82.8,82.96,82.76,82.89,8800.0,67.9491,68.0804,67.9162,68.0229,8800.0
2013-09-26 10:55:00,82.88,82.88,82.66,82.72,32800.0,68.0147,68.0147,67.8342,67.8834,32800.0
2013-09-26 11:00:00,82.66,82.69,82.61,82.65,14600.0,67.8342,67.8588,67.7931,67.826,14600.0
2013-09-26 11:05:00,82.64,82.72,82.59,82.7,5000.0,67.8178,67.8834,67.7767,67.867,5000.0
2013-09-26 11:10:00,82.66,82.78,82.65,82.78,8200.0,67.8342,67.9326,67.826,67.9326,8200.0
2013-09-26 11:15:00,82.8,82.83,82.75,82.83,10400.0,67.9491,67.9737,67.908,67.9737,10400.0
2013-09-26 11:20:00,82.78,82.89,82.78,82.87,8400.0,67.9326,68.0229,67.9326,68.0065,8400.0
2013-09-26 11:25:00,82.91,83.01,82.89,82.91,13200.0,68.0393,68.1214,68.0229,68.0393,13200.0
2013-09-26 11:30:00,82.97,82.98,82.86,82.94,8600.0,68.0886,68.0968,67.9983,68.0639,8600.0
2013-09-26 11:35:00,82.96,83.03,82.9,82.95,4000.0,68.0804,68.1378,68.0311,68.0722,4000.0
2013-09-26 11:40:00,82.95,82.98,82.82,82.97,27800.0,68.0722,68.0968,67.9655,68.0886,27800.0
2013-09-26 11:45:00,83.02,83.02,82.94,82.99,3200.0,68.1296,68.1296,68.0639,68.105,3200.0
2013-09-26 11:50:00,82.98,82.99,82.85,82.99,14400.0,68.0968,68.105,67.9901,68.105,14400.0
2013-09-26 11:55:00,82.99,83.05,82.95,83.05,11600.0,68.105,68.1542,68.0722,68.1542,11600.0
2013-09-26 12:00:00,83.07,83.07,82.94,82.96,2800.0,68.1706,68.1706,68.0639,68.0804,2800.0
2013-09-26 12:05:00,82.93,82.97,82.86,82.89,3200.0,68.0557,68.0886,67.9983,68.0229,3200.0
2013-09-26 12:10:00,82.92,83.0,82.89,83.0,4000.0,68.0475,68.1132,68.0229,68.1132,4000.0
2013-09-26 12:15:00,82.97,83.0,82.9,82.95,23600.0,68.0886,68.1132,68.0311,68.0722,23600.0
2013-09-26 12:20:00,82.97,83.0,82.92,82.99,12800.0,68.0886,68.1132,68.0475,68.105,12800.0
2013-09-26 12:25:00,82.99,83.1,82.97,83.1,6200.0,68.105,68.1953,68.0886,68.1953,6200.0
2013-09-26 12:30:00,83.08,83.12,83.07,83.07,47000.0,68.1788,68.2117,68.1706,68.1706,47000.0
2013-09-26 12:35:00,83.07,83.11,83.07,83.08,2800.0,68.1706,68.2035,68.1706,68.1788,2800.0
2013-09-26 12:40:00,83.11,83.12,83.05,83.05,11400.0,68.2035,68.2117,68.1542,68.1542,11400.0
2013-09-26 12:45:00,83.07,83.1,83.0,83.0,4200.0,68.1706,68.1953,68.1132,68.1132,4200.0
2013-09-26 12:50:00,83.02,83.08,82.96,83.08,4600.0,68.1296,68.1788,68.0804,68.1788,4600.0
2013-09-26 12:55:00,83.08,83.1,83.07,83.07,800.0,68.1788,68.1953,68.1706,68.1706,800.0
2013-09-26 13:00:00,83.11,83.16,83.09,83.11,3800.0,68.2035,68.2445,68.187,68.2035,3800.0
2013-09-26 13:05:00,83.12,83.29,83.1,83.25,23400.0,68.2117,68.3512,68.1953,68.3183,23400.0
2013-09-26 13:10:00,83.26,83.41,83.24,83.41,29600.0,68.3266,68.4496,68.3101,68.4496,29600.0
2013-09-26 13:15:00,83.39,83.46,83.39,83.45,2000.0,68.4332,68.4907,68.4332,68.4825,2000.0
2013-09-26 13:20:00,83.43,83.43,83.36,83.39,7200.0,68.4661,68.4661,68.4086,68.4332,7200.0
2013-09-26 13:25:00,83.42,83.46,83.39,83.41,5000.0,68.4579,68.4907,68.4332,68.4496,5000.0
2013-09-26 13:30:00,83.42,83.48,83.36,83.36,9200.0,68.4579,68.5071,68.4086,68.4086,9200.0
2013-09-26 13:35:00,83.33,83.36,83.27,83.27,2800.0,68.384,68.4086,68.3348,68.3348,2800.0
2013-09-26 13:40:00,83.28,83.32,83.26,83.26,6000.0,68.343,68.3758,68.3266,68.3266,6000.0
2013-09-26 13:45:00,83.22,83.28,83.21,83.28,4400.0,68.2937,68.343,68.2855,68.343,4400.0
2013-09-26 13:50:00,83.28,83.28,83.23,83.26,2000.0,68.343,68.343,68.3019,68.3266,2000.0
2013-09-26 13:55:00,83.27,83.32,83.21,83.24,5400.0,68.3348,68.3758,68.2855,68.3101,5400.0
2013-09-26 14:00:00,83.19,83.22,83.02,83.12,7200.0,68.2691,68.2937,68.1296,68.2117,7200.0
2013-09-26 14:05:00,83.1,83.17,83.1,83.11,3400.0,68.1953,68.2527,68.1953,68.2035,3400.0
2013-09-26 14:10:00,83.17,83.23,83.14,83.21,4400.0,68.2527,68.3019,68.2281,68.2855,4400.0
2013-09-26 14:15:00,83.17,83.17,83.11,83.17,3000.0,68.2527,68.2527,68.2035,68.2527,3000.0
2013-09-26 14:20:00,83.17,83.19,83.08,83.15,6600.0,68.2527,68.2691,68.1788,68.2363,6600.0
2013-09-26 14:25:00,83.17,83.24,83.17,83.23,4200.0,68.2527,68.3101,68.2527,68.3019,4200.0
2013-09-26 14:30:00,83.22,83.24,83.09,83.19,8600.0,68.2937,68.3101,68.187,68.2691,8600.0
2013-09-26 14:35:00,83.19,83.24,83.15,83.22,7400.0,68.2691,68.3101,68.2363,68.2937,7400.0
2013-09-26 14:40:00,83.17,83.22,83.07,83.2,6800.0,68.2527,68.2937,68.1706,68.2773,6800.0
2013-09-26 14:45:00,83.16,83.16,82.96,82.98,10800.0,68.2445,68.2445,68.0804,68.0968,10800.0
2013-09-26 14:50:00,82.96,83.08,82.96,83.05,12600.0,68.0804,68.1788,68.0804,68.1542,12600.0
2013-09-26 14:55:00,83.05,83.11,83.03,83.03,7200.0,68.1542,68.2035,68.1378,68.1378,7200.0
2013-09-26 15:00:00,83.03,83.05,82.98,83.03,9200.0,68.1378,68.1542,68.0968,68.1378,9200.0
2013-09-26 15:05:00,83.0,83.12,82.98,83.12,8200.0,68.1132,68.2117,68.0968,68.2117,8200.0
2013-09-26 15:10:00,83.13,83.13,82.96,83.04,18800.0,68.2199,68.2199,68.0804,68.146,18800.0
2013-09-26 15:15:00,83.01,83.11,83.01,83.07,7200.0,68.1214,68.2035,68.1214,68.1706,7200.0
2013-09-26 15:20:00,83.08,83.16,83.05,83.08,14600.0,68.1788,68.2445,68.1542,68.1788,14600.0
2013-09-26 15:25:00,83.07,83.17,83.02,83.13,19400.0,68.1706,68.2527,68.1296,68.2199,19400.0
2013-09-26 15:30:00,83.13,83.27,83.09,83.16,15400.0,68.2199,68.3348,68.187,68.2445,15400.0
2013-09-26 15:35:00,83.17,83.26,83.13,83.2,16800.0,68.2527,68.3266,68.2199,68.2773,16800.0
2013-09-26 15:40:00,83.22,83.23,83.12,83.17,18600.0,68.2937,68.3019,68.2117,68.2527,18600.0
2013-09-26 15:45:00,83.17,83.21,83.13,83.15,19400.0,68.2527,68.2855,68.2199,68.2363,19400.0
2013-09-26 15:50:00,83.17,83.17,83.08,83.11,27400.0,68.2527,68.2527,68.1788,68.2035,27400.0
2013-09-26 15:55:00,83.09,83.32,83.06,83.32,37000.0,68.187,68.3758,68.1624,68.3758,37000.0
2013-09-27 09:30:00,82.72,82.83,82.51,82.78,20200.0,67.8834,67.9737,67.7111,67.9326,20200.0
2013-09-27 09:35:00,82.79,83.07,82.72,82.76,14600.0,67.9409,68.1706,67.8834,67.9162,14600.0
2013-09-27 09:40:00,82.76,83.16,82.72,83.1,9800.0,67.9162,68.2445,67.8834,68.1953,9800.0
2013-09-27 09:45:00,83.01,83.16,82.91,83.1,29200.0,68.1214,68.2445,68.0393,68.1953,29200.0
2013-09-27 09:50:00,83.12,83.12,82.88,82.88,6200.0,68.2117,68.2117,68.0147,68.0147,6200.0
2013-09-27 09:55:00,82.71,83.0,82.67,82.83,15200.0,67.8752,68.1132,67.8424,67.9737,15200.0
2013-09-27 10:00:00,82.83,82.84,82.59,82.69,12800.0,67.9737,67.9819,67.7767,67.8588,12800.0
2013-09-27 10:05:00,82.69,82.81,82.6,82.63,11400.0,67.8588,67.9573,67.7849,67.8095,11400.0
2013-09-27 10:10:00,82.65,82.83,82.64,82.83,11200.0,67.826,67.9737,67.8178,67.9737,11200.0
2013-09-27 10:15:00,82.83,82.91,82.58,82.59,11200.0,67.9737,68.0393,67.7685,67.7767,11200.0
2013-09-27 10:20:00,82.58,82.81,82.58,82.78,7000.0,67.7685,67.9573,67.7685,67.9326,7000.0
2013-09-27 10:25:00,82.76,82.76,82.6,82.68,5200.0,67.9162,67.9162,67.7849,67.8506,5200.0
2013-09-27 10:30:00,82.76,82.82,82.61,82.76,7800.0,67.9162,67.9655,67.7931,67.9162,7800.0
2013-09-27 10:35:00,82.83,82.93,82.79,82.82,6800.0,67.9737,68.0557,67.9409,67.9655,6800.0
2013-09-27 10:40:00,82.82,82.89,82.78,82.78,9400.0,67.9655,68.0229,67.9326,67.9326,9400.0
2013-09-27 10:45:00,82.83,83.01,82.79,83.01,7400.0,67.9737,68.1214,67.9409,68.1214,7400.0
2013-09-27 10:50:00,83.0,83.0,82.92,82.92,4200.0,68.1132,68.1132,68.0475,68.0475,4200.0
2013-09-27 10:55:00,82.88,82.89,82.84,82.86,15400.0,68.0147,68.0229,67.9819,67.9983,15400.0
2013-09-27 11:00:00,82.86,82.86,82.67,82.67,10600.0,67.9983,67.9983,67.8424,67.8424,10600.0
2013-09-27 11:05:00,82.69,82.74,82.61,82.71,4600.0,67.8588,67.8998,67.7931,67.8752,4600.0
2013-09-27 11:10:00,82.68,82.77,82.66,82.72,5200.0,67.8506,67.9244,67.8342,67.8834,5200.0
2013-09-27 11:15:00,82.74,82.74,82.66,82.71,5400.0,67.8998,67.8998,67.8342,67.8752,5400.0
2013-09-27 11:20:00,82.71,82.78,82.67,82.78,5000.0,67.8752,67.9326,67.8424,67.9326,5000.0
2013-09-27 11:25:00,82.78,82.82,82.72,82.79,14400.0,67.9326,67.9655,67.8834,67.9409,14400.0
2013-09-27 11:30:00,82.81,82.82,82.78,82.82,2400.0,67.9573,67.9655,67.9326,67.9655,2400.0
2013-09-27 11:35:00,82.85,82.9,82.77,82.77,19400.0,67.9901,68.0311,67.9244,67.9244,19400.0
2013-09-27 11:40:00,82.77,82.92,82.77,82.92,18400.0,67.9244,68.0475,67.9244,68.0475,18400.0
2013-09-27 11:45:00,82.89,82.89,82.83,82.87,10000.0,68.0229,68.0229,67.9737,68.0065,10000.0
2013-09-27 11:50:00,82.88,82.88,82.83,82.88,17200.0,68.0147,68.0147,67.9737,68.0147,17200.0
2013-09-27 11:55:00,82.87,82.88,82.73,82.74,4000.0,68.0065,68.0147,67.8916,67.8998,4000.0
2013-09-27 12:00:00,82.78,82.84,82.75,82.82,34600.0,67.9326,67.9819,67.908,67.9655,34600.0
2013-09-27 12:05:00,82.82,82.83,82.74,82.83,30000.0,67.9655,67.9737,67.8998,67.9737,30000.0
2013-09-27 12:10:00,82.83,82.83,82.77,82.77,7000.0,67.9737,67.9737,67.9244,67.9244,7000.0
2013-09-27 12:15:00,82.75,83.02,82.72,83.01,24200.0,67.908,68.1296,67.8834,68.1214,24200.0
2013-09-27 12:20:00,83.02,83.05,82.85,82.85,5800.0,68.1296,68.1542,67.9901,67.9901,5800.0
2013-09-27 12:25:00,82.89,82.89,82.78,82.78,2000.0,68.0229,68.0229,67.9326,67.9326,2000.0
2013-09-27 12:30:00,82.77,82.95,82.77,82.93,8400.0,67.9244,68.0722,67.9244,68.0557,8400.0
2013-09-27 12:35:00,82.97,82.97,82.87,82.95,8600.0,68.0886,68.0886,68.0065,68.0722,8600.0
2013-09-27 12:40:00,82.95,82.95,82.95,82.95,1400.0,68.0722,68.0722,68.0722,68.0722,1400.0
2013-09-27 12:45:00,82.91,82.98,82.91,82.97,7400.0,68.0393,68.0968,68.0393,68.0886,7400.0
2013-09-27 12:50:00,82.97,83.07,82.96,83.02,5000.0,68.0886,68.1706,68.0804,68.1296,5000.0
2013-09-27 12:55:00,83.02,83.04,82.96,82.96,4000.0,68.1296,68.146,68.0804,68.0804,4000.0
2013-09-27 13:00:00,83.0,83.05,82.98,83.02,5400.0,68.1132,68.1542,68.0968,68.1296,5400.0
2013-09-27 13:05:00,83.05,83.05,83.0,83.04,600.0,68.1542,68.1542,68.1132,68.146,600.0
2013-09-27 13:10:00,82.98,83.07,82.98,83.06,2600.0,68.0968,68.1706,68.0968,68.1624,2600.0
2013-09-27 13:15:00,83.05,83.11,82.98,83.0,11000.0,68.1542,68.2035,68.0968,68.1132,11000.0
2013-09-27 13:20:00,82.98,82.98,82.89,82.92,15600.0,68.0968,68.0968,68.0229,68.0475,15600.0
2013-09-27 13:25:00,82.91,83.0,82.91,82.98,7200.0,68.0393,68.1132,68.0393,68.0968,7200.0
2013-09-27 13:30:00,82.98,82.98,82.93,82.96,3400.0,68.0968,68.0968,68.0557,68.0804,3400.0
2013-09-27 13:35:00,82.95,82.96,82.91,82.91,6000.0,68.0722,68.0804,68.0393,68.0393,6000.0
2013-09-27 13:40:00,82.92,83.01,82.92,83.01,1400.0,68.0475,68.1214,68.0475,68.1214,1400.0
2013-09-27 13:45:00,83.01,83.02,82.96,82.97,5200.0,68.1214,68.1296,68.0804,68.0886,5200.0
2013-09-27 13:50:00,82.96,83.03,82.96,83.03,1200.0,68.0804,68.1378,68.0804,68.1378,1200.0
2013-09-27 13:55:00,82.96,82.96,82.9,82.92,5000.0,68.0804,68.0804,68.0311,68.0475,5000.0
2013-09-27 14:00:00,82.94,82.99,82.94,82.99,7400.0,68.0639,68.105,68.0639,68.105,7400.0
2013-09-27 14:05:00,82.97,82.99,82.8,82.82,18000.0,68.0886,68.105,67.9491,67.9655,18000.0
2013-09-27 14:10:00,82.8,82.89,82.78,82.86,5800.0,67.9491,68.0229,67.9326,67.9983,5800.0
2013-09-27 14:15:00,82.85,82.86,82.72,82.74,10400.0,67.9901,67.9983,67.8834,67.8998,10400.0
2013-09-27 14:20:00,82.74,82.75,82.73,82.75,2000.0,67.8998,67.908,67.8916,67.908,2000.0
2013-09-27 14:25:00,82.76,82.87,82.76,82.87,5600.0,67.9162,68.0065,67.9162,68.0065,5600.0
2013-09-27 14:30:00,82.83,82.83,82.73,82.73,5400.0,67.9737,67.9737,67.8916,67.8916,5400.0
2013-09-27 14:35:00,82.7,82.85,82.67,82.85,7600.0,67.867,67.9901,67.8424,67.9901,7600.0
2013-09-27 14:40:00,82.82,82.91,82.81,82.89,9400.0,67.9655,68.0393,67.9573,68.0229,9400.0
2013-09-27 14:45:00,82.95,83.01,82.95,83.0,14200.0,68.0722,68.1214,68.0722,68.1132,14200.0
2013-09-27 14:50:00,83.0,83.01,82.98,83.0,12400.0,68.1132,68.1214,68.0968,68.1132,12400.0
2013-09-27 14:55:00,83.0,83.02,82.91,82.91,17400.0,68.1132,68.1296,68.0393,68.0393,17400.0
2013-09-27 15:00:00,82.86,82.94,82.8,82.81,29800.0,67.9983,68.0639,67.9491,67.9573,29800.0
2013-09-27 15:05:00,82.79,82.86,82.75,82.82,12200.0,67.9409,67.9983,67.908,67.9655,12200.0
2013-09-27 15:10:00,82.84,82.86,82.75,82.75,13800.0,67.9819,67.9983,67.908,67.908,13800.0
2013-09-27 15:15:00,82.77,82.77,82.62,82.63,21800.0,67.9244,67.9244,67.8013,67.8095,21800.0
2013-09-27 15:20:00,82.64,82.72,82.6,82.67,21400.0,67.8178,67.8834,67.7849,67.8424,21400.0
2013-09-27 15:25:00,82.69,82.74,82.63,82.7,16200.0,67.8588,67.8998,67.8095,67.867,16200.0
2013-09-27 15:30:00,82.67,82.71,82.65,82.65,19600.0,67.8424,67.8752,67.826,67.826,19600.0
2013-09-27 15:35:00,82.64,82.71,82.55,82.7,26800.0,67.8178,67.8752,67.7439,67.867,26800.0
2013-09-27 15:40:00,82.7,82.72,82.57,82.71,26200.0,67.867,67.8834,67.7603,67.8752,26200.0
2013-09-27 15:45:00,82.68,82.68,82.44,82.47,49600.0,67.8506,67.8506,67.6536,67.6782,49600.0
2013-09-27 15:50:00,82.45,82.64,82.45,82.61,61600.0,67.6618,67.8178,67.6618,67.7931,61600.0
2013-09-27 15:55:00,82.64,82.74,82.61,82.63,75400.0,67.8178,67.8998,67.7931,67.8095,75400.0
2013-09-30 09:30:00,81.89,82.3,81.76,82.17,27000.0,67.2023,67.5387,67.0956,67.4321,27000.0
2013-09-30 09:35:00,82.17,82.35,81.96,82.15,7800.0,67.4321,67.5798,67.2597,67.4156,7800.0
2013-09-30 09:40:00,82.32,82.67,82.17,82.61,9800.0,67.5552,67.8424,67.4321,67.7931,9800.0
2013-09-30 09:45:00,82.57,82.58,82.35,82.52,3400.0,67.7603,67.7685,67.5798,67.7193,3400.0
2013-09-30 09:50:00,82.49,82.57,82.4,82.43,4400.0,67.6947,67.7603,67.6208,67.6454,4400.0
2013-09-30 09:55:00,82.48,82.69,82.41,82.67,9200.0,67.6865,67.8588,67.629,67.8424,9200.0
2013-09-30 10:00:00,82.66,82.71,82.58,82.69,6600.0,67.8342,67.8752,67.7685,67.8588,6600.0
2013-09-30 10:05:00,82.63,82.71,82.5,82.57,13600.0,67.8095,67.8752,67.7029,67.7603,13600.0
2013-09-30 10:10:00,82.59,82.68,82.57,82.68,8400.0,67.7767,67.8506,67.7603,67.8506,8400.0
2013-09-30 10:15:00,82.68,82.81,82.66,82.78,9800.0,67.8506,67.9573,67.8342,67.9326,9800.0
2013-09-30 10:20:00,82.78,82.83,82.67,82.76,3000.0,67.9326,67.9737,67.8424,67.9162,3000.0
2013-09-30 10:25:00,82.76,82.98,82.76,82.95,6800.0,67.9162,68.0968,67.9162,68.0722,6800.0
2013-09-30 10:30:00,82.86,83.16,82.86,83.16,23600.0,67.9983,68.2445,67.9983,68.2445,23600.0
2013-09-30 10:35:00,83.15,83.24,83.15,83.19,8000.0,68.2363,68.3101,68.2363,68.2691,8000.0
2013-09-30 10:40:00,83.19,83.45,83.18,83.45,7000.0,68.2691,68.4825,68.2609,68.4825,7000.0
2013-09-30 10:45:00,83.39,83.39,83.1,83.14,10000.0,68.4332,68.4332,68.1953,68.2281,10000.0
2013-09-30 10:50:00,83.17,83.29,83.16,83.19,6600.0,68.2527,68.3512,68.2445,68.2691,6600.0
2013-09-30 10:55:00,83.26,83.26,83.03,83.17,25400.0,68.3266,68.3266,68.1378,68.2527,25400.0
2013-09-30 11:00:00,83.15,83.24,83.04,83.06,7600.0,68.2363,68.3101,68.146,68.1624,7600.0
2013-09-30 11:05:00,83.06,83.19,82.97,82.97,7600.0,68.1624,68.2691,68.0886,68.0886,7600.0
2013-09-30 11:10:00,82.96,83.03,82.96,82.97,6000.0,68.0804,68.1378,68.0804,68.0886,6000.0
2013-09-30 11:15:00,82.97,83.0,82.95,82.95,7600.0,68.0886,68.1132,68.0722,68.0722,7600.0
2013-09-30 11:20:00,82.95,83.04,82.94,83.01,2800.0,68.0722,68.146,68.0639,68.1214,2800.0
2013-09-30 11:25:00,83.0,83.05,83.0,83.05,1000.0,68.1132,68.1542,68.1132,68.1542,1000.0
2013-09-30 11:30:00,83.03,83.11,82.96,83.07,2600.0,68.1378,68.2035,68.0804,68.1706,2600.0
2013-09-30 11:35:00,83.1,83.1,82.98,83.06,17600.0,68.1953,68.1953,68.0968,68.1624,17600.0
2013-09-30 11:40:00,83.08,83.2,83.05,83.17,16000.0,68.1788,68.2773,68.1542,68.2527,16000.0
2013-09-30 11:45:00,83.19,83.3,83.06,83.09,67800.0,68.2691,68.3594,68.1624,68.187,67800.0
2013-09-30 11:50:00,83.1,83.2,82.99,83.14,19800.0,68.1953,68.2773,68.105,68.2281,19800.0
2013-09-30 11:55:00,83.14,83.31,83.13,83.31,7000.0,68.2281,68.3676,68.2199,68.3676,7000.0
2013-09-30 12:00:00,83.31,83.31,83.05,83.1,6400.0,68.3676,68.3676,68.1542,68.1953,6400.0
2013-09-30 12:05:00,83.1,83.16,83.06,83.13,7600.0,68.1953,68.2445,68.1624,68.2199,7600.0
2013-09-30 12:10:00,83.1,83.17,83.07,83.16,4200.0,68.1953,68.2527,68.1706,68.2445,4200.0
2013-09-30 12:15:00,83.17,83.17,83.11,83.13,2800.0,68.2527,68.2527,68.2035,68.2199,2800.0
2013-09-30 12:20:00,83.16,83.16,83.02,83.04,5800.0,68.2445,68.2445,68.1296,68.146,5800.0
2013-09-30 12:25:00,83.08,83.12,83.08,83.1,3400.0,68.1788,68.2117,68.1788,68.1953,3400.0
2013-09-30 12:30:00,83.11,83.2,83.11,83.17,5600.0,68.2035,68.2773,68.2035,68.2527,5600.0
2013-09-30 12:35:00,83.19,83.19,83.14,83.18,5600.0,68.2691,68.2691,68.2281,68.2609,5600.0
2013-09-30 12:40:00,83.2,83.22,83.15,83.16,4600.0,68.2773,68.2937,68.2363,68.2445,4600.0
2013-09-30 12:45:00,83.2,83.2,83.02,83.08,10400.0,68.2773,68.2773,68.1296,68.1788,10400.0
2013-09-30 12:50:00,83.09,83.13,83.07,83.13,1800.0,68.187,68.2199,68.1706,68.2199,1800.0
2013-09-30 12:55:00,83.06,83.07,83.03,83.03,2000.0,68.1624,68.1706,68.1378,68.1378,2000.0
2013-09-30 13:00:00,83.02,83.1,83.01,83.01,7000.0,68.1296,68.1953,68.1214,68.1214,7000.0
2013-09-30 13:05:00,82.98,83.08,82.98,83.03,2400.0,68.0968,68.1788,68.0968,68.1378,2400.0
2013-09-30 13:10:00,83.03,83.04,82.99,82.99,600.0,68.1378,68.146,68.105,68.105,600.0
2013-09-30 13:15:00,83.0,83.2,83.0,83.19,10000.0,68.1132,68.2773,68.1132,68.2691,10000.0
2013-09-30 13:20:00,83.19,83.24,83.08,83.08,4200.0,68.2691,68.3101,68.1788,68.1788,4200.0
2013-09-30 13:25:00,83.1,83.14,83.03,83.07,13600.0,68.1953,68.2281,68.1378,68.1706,13600.0
2013-09-30 13:30:00,83.08,83.22,83.08,83.22,6000.0,68.1788,68.2937,68.1788,68.2937,6000.0
2013-09-30 13:35:00,83.2,83.24,83.0,83.05,12600.0,68.2773,68.3101,68.1132,68.1542,12600.0
2013-09-30 13:40:00,83.09,83.13,83.09,83.12,1600.0,68.187,68.2199,68.187,68.2117,1600.0
2013-09-30 13:45:00,83.19,83.36,83.14,83.36,37000.0,68.2691,68.4086,68.2281,68.4086,37000.0
2013-09-30 13:50:00,83.39,83.47,83.36,83.39,7800.0,68.4332,68.4989,68.4086,68.4332,7800.0
2013-09-30 13:55:00,83.33,83.33,83.16,83.27,17400.0,68.384,68.384,68.2445,68.3348,17400.0
2013-09-30 14:00:00,83.24,83.28,83.16,83.21,6800.0,68.3101,68.343,68.2445,68.2855,6800.0
2013-09-30 14:05:00,83.23,83.24,83.16,83.22,4200.0,68.3019,68.3101,68.2445,68.2937,4200.0
2013-09-30 14:10:00,83.24,83.27,83.14,83.16,6200.0,68.3101,68.3348,68.2281,68.2445,6200.0
2013-09-30 14:15:00,83.17,83.25,83.16,83.23,6000.0,68.2527,68.3183,68.2445,68.3019,6000.0
2013-09-30 14:20:00,83.19,83.19,83.08,83.11,7200.0,68.2691,68.2691,68.1788,68.2035,7200.0
2013-09-30 14:25:00,83.13,83.27,83.13,83.23,8800.0,68.2199,68.3348,68.2199,68.3019,8800.0
2013-09-30 14:30:00,83.25,83.32,83.2,83.25,12400.0,68.3183,68.3758,68.2773,68.3183,12400.0
2013-09-30 14:35:00,83.29,83.3,83.19,83.19,5200.0,68.3512,68.3594,68.2691,68.2691,5200.0
2013-09-30 14:40:00,83.17,83.18,83.1,83.1,4800.0,68.2527,68.2609,68.1953,68.1953,4800.0
2013-09-30 14:45:00,83.1,83.25,83.1,83.25,9600.0,68.1953,68.3183,68.1953,68.3183,9600.0
2013-09-30 14:50:00,83.26,83.29,83.22,83.24,10000.0,68.3266,68.3512,68.2937,68.3101,10000.0
2013-09-30 14:55:00,83.21,83.23,83.16,83.23,7000.0,68.2855,68.3019,68.2445,68.3019,7000.0
2013-09-30 15:00:00,83.19,83.19,83.07,83.07,14600.0,68.2691,68.2691,68.1706,68.1706,14600.0
2013-09-30 15:05:00,83.07,83.14,83.05,83.1,10400.0,68.1706,68.2281,68.1542,68.1953,10400.0
2013-09-30 15:10:00,83.1,83.1,82.97,83.01,13200.0,68.1953,68.1953,68.0886,68.1214,13200.0
2013-09-30 15:15:00,83.0,83.12,82.91,83.12,28200.0,68.1132,68.2117,68.0393,68.2117,28200.0
2013-09-30 15:20:00,83.11,83.14,83.08,83.11,13200.0,68.2035,68.2281,68.1788,68.2035,13200.0
2013-09-30 15:25:00,83.11,83.23,83.11,83.23,19200.0,68.2035,68.3019,68.2035,68.3019,19200.0
2013-09-30 15:30:00,83.23,83.27,83.15,83.25,34600.0,68.3019,68.3348,68.2363,68.3183,34600.0
2013-09-30 15:35:00,83.24,83.41,83.14,83.35,68200.0,68.3101,68.4496,68.2281,68.4004,68200.0
2013-09-30 15:40:00,83.33,83.33,83.22,83.26,29400.0,68.384,68.384,68.2937,68.3266,29400.0
2013-09-30 15:45:00,83.27,83.48,83.27,83.41,59800.0,68.3348,68.5071,68.3348,68.4496,59800.0
2013-09-30 15:50:00,83.4,83.43,83.31,83.38,68000.0,68.4414,68.4661,68.3676,68.425,68000.0
2013-09-30 15:55:00,83.38,83.57,83.33,83.52,170400.0,68.425,68.581,68.384,68.5399,170400.0
2013-10-01 09:30:00,83.57,83.76,83.57,83.73,26800.0,68.581,68.7369,68.581,68.7123,26800.0
2013-10-01 09:35:00,83.65,83.91,83.64,83.68,38600.0,68.6466,68.86,68.6384,68.6712,38600.0
2013-10-01 09:40:00,83.74,83.86,83.74,83.84,21400.0,68.7205,68.8189,68.7205,68.8025,21400.0
2013-10-01 09:45:00,83.8,83.86,83.68,83.71,17000.0,68.7697,68.8189,68.6712,68.6958,17000.0
2013-10-01 09:50:00,83.82,83.86,83.67,83.71,9000.0,68.7861,68.8189,68.663,68.6958,9000.0
2013-10-01 09:55:00,83.73,83.77,83.56,83.77,9600.0,68.7123,68.7451,68.5727,68.7451,9600.0
2013-10-01 10:00:00,83.78,83.82,83.66,83.79,8200.0,68.7533,68.7861,68.6548,68.7615,8200.0
2013-10-01 10:05:00,83.8,83.86,83.65,83.65,20200.0,68.7697,68.8189,68.6466,68.6466,20200.0
2013-10-01 10:10:00,83.64,83.75,83.47,83.55,11600.0,68.6384,68.7287,68.4989,68.5645,11600.0
2013-10-01 10:15:00,83.54,83.64,83.45,83.63,23400.0,68.5563,68.6384,68.4825,68.6302,23400.0
2013-10-01 10:20:00,83.7,83.89,83.7,83.88,8600.0,68.6876,68.8436,68.6876,68.8354,8600.0
2013-10-01 10:25:00,83.88,83.88,83.68,83.68,10200.0,68.8354,68.8354,68.6712,68.6712,10200.0
2013-10-01 10:30:00,83.71,83.88,83.68,83.83,21000.0,68.6958,68.8354,68.6712,68.7943,21000.0
2013-10-01 10:35:00,83.87,83.88,83.81,83.85,7200.0,68.8271,68.8354,68.7779,68.8107,7200.0
2013-10-01 10:40:00,83.83,83.85,83.61,83.61,32800.0,68.7943,68.8107,68.6138,68.6138,32800.0
2013-10-01 10:45:00,83.67,83.69,83.58,83.64,14600.0,68.663,68.6794,68.5892,68.6384,14600.0
2013-10-01 10:50:00,83.64,83.77,83.61,83.77,11200.0,68.6384,68.7451,68.6138,68.7451,11200.0
2013-10-01 10:55:00,83.77,83.86,83.76,83.79,13600.0,68.7451,68.8189,68.7369,68.7615,13600.0
2013-10-01 11:00:00,83.76,83.76,83.7,83.7,9000.0,68.7369,68.7369,68.6876,68.6876,9000.0
2013-10-01 11:05:00,83.74,83.77,83.7,83.73,12600.0,68.7205,68.7451,68.6876,68.7123,12600.0
2013-10-01 11:10:00,83.73,83.79,83.69,83.75,12400.0,68.7123,68.7615,68.6794,68.7287,12400.0
2013-10-01 11:15:00,83.73,83.77,83.71,83.77,7000.0,68.7123,68.7451,68.6958,68.7451,7000.0
2013-10-01 11:20:00,83.76,83.79,83.73,83.77,4200.0,68.7369,68.7615,68.7123,68.7451,4200.0
2013-10-01 11:25:00,83.8,83.8,83.71,83.73,11000.0,68.7697,68.7697,68.6958,68.7123,11000.0
2013-10-01 11:30:00,83.76,83.83,83.73,83.79,23600.0,68.7369,68.7943,68.7123,68.7615,23600.0
2013-10-01 11:35:00,83.79,83.8,83.74,83.8,11200.0,68.7615,68.7697,68.7205,68.7697,11200.0
2013-10-01 11:40:00,83.8,83.87,83.73,83.73,16000.0,68.7697,68.8271,68.7123,68.7123,16000.0
2013-10-01 11:45:00,83.73,83.76,83.68,83.71,7400.0,68.7123,68.7369,68.6712,68.6958,7400.0
2013-10-01 11:50:00,83.7,83.72,83.63,83.63,9400.0,68.6876,68.704,68.6302,68.6302,9400.0
2013-10-01 11:55:00,83.61,83.69,83.61,83.64,16000.0,68.6138,68.6794,68.6138,68.6384,16000.0
2013-10-01 12:00:00,83.66,83.66,83.63,83.65,5400.0,68.6548,68.6548,68.6302,68.6466,5400.0
2013-10-01 12:05:00,83.69,83.71,83.64,83.66,10400.0,68.6794,68.6958,68.6384,68.6548,10400.0
2013-10-01 12:10:00,83.64,83.7,83.64,83.67,2600.0,68.6384,68.6876,68.6384,68.663,2600.0
2013-10-01 12:15:00,83.66,83.67,83.61,83.65,7800.0,68.6548,68.663,68.6138,68.6466,7800.0
2013-10-01 12:20:00,83.64,83.66,83.64,83.65,3000.0,68.6384,68.6548,68.6384,68.6466,3000.0
2013-10-01 12:25:00,83.67,83.76,83.66,83.73,19600.0,68.663,68.7369,68.6548,68.7123,19600.0
2013-10-01 12:30:00,83.73,83.74,83.64,83.66,7800.0,68.7123,68.7205,68.6384,68.6548,7800.0
2013-10-01 12:35:00,83.64,83.65,83.58,83.59,7200.0,68.6384,68.6466,68.5892,68.5974,7200.0
2013-10-01 12:40:00,83.58,83.59,83.58,83.58,2200.0,68.5892,68.5974,68.5892,68.5892,2200.0
2013-10-01 12:45:00,83.58,83.6,83.52,83.53,17200.0,68.5892,68.6056,68.5399,68.5481,17200.0
2013-10-01 12:50:00,83.53,83.53,83.46,83.5,9000.0,68.5481,68.5481,68.4907,68.5235,9000.0
2013-10-01 12:55:00,83.53,83.53,83.36,83.42,13400.0,68.5481,68.5481,68.4086,68.4579,13400.0
2013-10-01 13:00:00,83.42,83.49,83.42,83.46,5200.0,68.4579,68.5153,68.4579,68.4907,5200.0
2013-10-01 13:05:00,83.51,83.53,83.42,83.49,8200.0,68.5317,68.5481,68.4579,68.5153,8200.0
2013-10-01 13:10:00,83.52,83.52,83.47,83.48,5800.0,68.5399,68.5399,68.4989,68.5071,5800.0
2013-10-01 13:15:00,83.49,83.5,83.46,83.5,11000.0,68.5153,68.5235,68.4907,68.5235,11000.0
2013-10-01 13:20:00,83.46,83.48,83.42,83.44,4800.0,68.4907,68.5071,68.4579,68.4743,4800.0
2013-10-01 13:25:00,83.45,83.45,83.32,83.36,19000.0,68.4825,68.4825,68.3758,68.4086,19000.0
2013-10-01 13:30:00,83.36,83.36,83.22,83.22,10200.0,68.4086,68.4086,68.2937,68.2937,10200.0
2013-10-01 13:35:00,83.22,83.22,83.17,83.19,5800.0,68.2937,68.2937,68.2527,68.2691,5800.0
2013-10-01 13:40:00,83.25,83.26,83.22,83.24,6200.0,68.3183,68.3266,68.2937,68.3101,6200.0
2013-10-01 13:45:00,83.25,83.27,83.24,83.24,4000.0,68.3183,68.3348,68.3101,68.3101,4000.0
2013-10-01 13:50:00,83.24,83.27,83.21,83.27,2000.0,68.3101,68.3348,68.2855,68.3348,2000.0
2013-10-01 13:55:00,83.24,83.35,83.23,83.31,10800.0,68.3101,68.4004,68.3019,68.3676,10800.0
2013-10-01 14:00:00,83.33,83.33,83.24,83.29,12000.0,68.384,68.384,68.3101,68.3512,12000.0
2013-10-01 14:05:00,83.25,83.29,83.22,83.27,5200.0,68.3183,68.3512,68.2937,68.3348,5200.0
2013-10-01 14:10:00,83.28,83.36,83.22,83.34,36400.0,68.343,68.4086,68.2937,68.3922,36400.0
2013-10-01 14:15:00,83.34,83.34,83.24,83.28,3800.0,68.3922,68.3922,68.3101,68.343,3800.0
2013-10-01 14:20:00,83.25,83.28,83.22,83.23,1000.0,68.3183,68.343,68.2937,68.3019,1000.0
2013-10-01 14:25:00,83.23,83.23,83.07,83.18,12600.0,68.3019,68.3019,68.1706,68.2609,12600.0
2013-10-01 14:30:00,83.16,83.2,83.16,83.2,1600.0,68.2445,68.2773,68.2445,68.2773,1600.0
2013-10-01 14:35:00,83.2,83.25,83.2,83.24,3400.0,68.2773,68.3183,68.2773,68.3101,3400.0
2013-10-01 14:40:00,83.24,83.25,83.22,83.22,10200.0,68.3101,68.3183,68.2937,68.2937,10200.0
2013-10-01 14:45:00,83.2,83.21,83.14,83.14,15400.0,68.2773,68.2855,68.2281,68.2281,15400.0
2013-10-01 14:50:00,83.13,83.17,83.11,83.14,20200.0,68.2199,68.2527,68.2035,68.2281,20200.0
2013-10-01 14:55:00,83.16,83.19,83.07,83.14,24600.0,68.2445,68.2691,68.1706,68.2281,24600.0
2013-10-01 15:00:00,83.14,83.17,83.11,83.12,11200.0,68.2281,68.2527,68.2035,68.2117,11200.0
2013-10-01 15:05:00,83.14,83.15,83.07,83.11,10400.0,68.2281,68.2363,68.1706,68.2035,10400.0
2013-10-01 15:10:00,83.09,83.16,83.08,83.08,12000.0,68.187,68.2445,68.1788,68.1788,12000.0
2013-10-01 15:15:00,83.07,83.16,83.06,83.14,15000.0,68.1706,68.2445,68.1624,68.2281,15000.0
2013-10-01 15:20:00,83.12,83.16,83.05,83.15,18200.0,68.2117,68.2445,68.1542,68.2363,18200.0
2013-10-01 15:25:00,83.16,83.17,83.13,83.14,13000.0,68.2445,68.2527,68.2199,68.2281,13000.0
2013-10-01 15:30:00,83.14,83.19,83.13,83.14,31600.0,68.2281,68.2691,68.2199,68.2281,31600.0
2013-10-01 15:35:00,83.14,83.2,83.12,83.13,26400.0,68.2281,68.2773,68.2117,68.2199,26400.0
2013-10-01 15:40:00,83.13,83.17,83.13,83.16,17000.0,68.2199,68.2527,68.2199,68.2445,17000.0
2013-10-01 15:45:00,83.14,83.23,83.08,83.21,20800.0,68.2281,68.3019,68.1788,68.2855,20800.0
2013-10-01 15:50:00,83.21,83.26,83.17,83.21,37000.0,68.2855,68.3266,68.2527,68.2855,37000.0
2013-10-01 15:55:00,83.22,83.4,83.2,83.4,77600.0,68.2937,68.4414,68.2773,68.4414,77600.0
2013-10-02 09:30:00,82.77,83.04,82.77,82.97,19400.0,67.9244,68.146,67.9244,68.0886,19400.0
2013-10-02 09:35:00,82.86,82.97,82.71,82.75,6000.0,67.9983,68.0886,67.8752,67.908,6000.0
2013-10-02 09:40:00,82.75,82.92,82.65,82.88,16000.0,67.908,68.0475,67.826,68.0147,16000.0
2013-10-02 09:45:00,82.76,82.91,82.63,82.83,15600.0,67.9162,68.0393,67.8095,67.9737,15600.0
2013-10-02 09:50:00,82.84,82.95,82.7,82.78,18800.0,67.9819,68.0722,67.867,67.9326,18800.0
2013-10-02 09:55:00,82.8,82.85,82.73,82.8,5400.0,67.9491,67.9901,67.8916,67.9491,5400.0
2013-10-02 10:00:00,82.78,82.83,82.71,82.71,7800.0,67.9326,67.9737,67.8752,67.8752,7800.0
2013-10-02 10:05:00,82.7,82.72,82.5,82.57,13000.0,67.867,67.8834,67.7029,67.7603,13000.0
2013-10-02 10:10:00,82.51,82.6,82.49,82.58,4800.0,67.7111,67.7849,67.6947,67.7685,4800.0
2013-10-02 10:15:00,82.61,82.67,82.5,82.56,20800.0,67.7931,67.8424,67.7029,67.7521,20800.0
2013-10-02 10:20:00,82.55,82.64,82.5,82.55,8200.0,67.7439,67.8178,67.7029,67.7439,8200.0
2013-10-02 10:25:00,82.57,82.69,82.56,82.61,11400.0,67.7603,67.8588,67.7521,67.7931,11400.0
2013-10-02 10:30:00,82.66,82.66,82.5,82.56,11000.0,67.8342,67.8342,67.7029,67.7521,11000.0
2013-10-02 10:35:00,82.55,82.69,82.5,82.68,43200.0,67.7439,67.8588,67.7029,67.8506,43200.0
2013-10-02 10:40:00,82.7,82.71,82.55,82.56,52000.0,67.867,67.8752,67.7439,67.7521,52000.0
2013-10-02 10:45:00,82.56,82.63,82.51,82.52,6200.0,67.7521,67.8095,67.7111,67.7193,6200.0
2013-10-02 10:50:00,82.5,82.6,82.43,82.43,11000.0,67.7029,67.7849,67.6454,67.6454,11000.0
2013-10-02 10:55:00,82.53,82.62,82.52,82.53,5000.0,67.7275,67.8013,67.7193,67.7275,5000.0
2013-10-02 11:00:00,82.6,82.6,82.51,82.51,6200.0,67.7849,67.7849,67.7111,67.7111,6200.0
2013-10-02 11:05:00,82.51,82.67,82.51,82.63,17600.0,67.7111,67.8424,67.7111,67.8095,17600.0
2013-10-02 11:10:00,82.6,82.76,82.6,82.71,4600.0,67.7849,67.9162,67.7849,67.8752,4600.0
2013-10-02 11:15:00,82.75,82.87,82.71,82.84,10200.0,67.908,68.0065,67.8752,67.9819,10200.0
2013-10-02 11:20:00,82.85,82.9,82.82,82.86,10400.0,67.9901,68.0311,67.9655,67.9983,10400.0
2013-10-02 11:25:00,82.87,83.03,82.83,82.93,7200.0,68.0065,68.1378,67.9737,68.0557,7200.0
2013-10-02 11:30:00,82.94,83.04,82.86,82.86,15600.0,68.0639,68.146,67.9983,67.9983,15600.0
2013-10-02 11:35:00,82.84,82.88,82.78,82.79,5400.0,67.9819,68.0147,67.9326,67.9409,5400.0
2013-10-02 11:40:00,82.78,82.83,82.75,82.75,5600.0,67.9326,67.9737,67.908,67.908,5600.0
2013-10-02 11:45:00,82.73,82.77,82.68,82.76,29000.0,67.8916,67.9244,67.8506,67.9162,29000.0
2013-10-02 11:50:00,82.75,82.81,82.72,82.77,20400.0,67.908,67.9573,67.8834,67.9244,20400.0
2013-10-02 11:55:00,82.74,82.77,82.71,82.75,7600.0,67.8998,67.9244,67.8752,67.908,7600.0
2013-10-02 12:00:00,82.77,82.81,82.76,82.76,16800.0,67.9244,67.9573,67.9162,67.9162,16800.0
2013-10-02 12:05:00,82.75,82.82,82.75,82.78,14800.0,67.908,67.9655,67.908,67.9326,14800.0
2013-10-02 12:10:00,82.77,82.79,82.71,82.74,10400.0,67.9244,67.9409,67.8752,67.8998,10400.0
2013-10-02 12:15:00,82.75,82.88,82.74,82.76,8400.0,67.908,68.0147,67.8998,67.9162,8400.0
2013-10-02 12:20:00,82.78,82.83,82.73,82.73,8200.0,67.9326,67.9737,67.8916,67.8916,8200.0
2013-10-02 12:25:00,82.74,82.76,82.69,82.71,6400.0,67.8998,67.9162,67.8588,67.8752,6400.0
2013-10-02 12:30:00,82.75,82.8,82.75,82.8,1400.0,67.908,67.9491,67.908,67.9491,1400.0
2013-10-02 12:35:00,82.8,82.88,82.8,82.83,12400.0,67.9491,68.0147,67.9491,67.9737,12400.0
2013-10-02 12:40:00,82.83,82.92,82.79,82.92,4000.0,67.9737,68.0475,67.9409,68.0475,4000.0
2013-10-02 12:45:00,82.9,82.9,82.84,82.84,4400.0,68.0311,68.0311,67.9819,67.9819,4400.0
2013-10-02 12:50:00,82.85,82.89,82.84,82.87,3800.0,67.9901,68.0229,67.9819,68.0065,3800.0
2013-10-02 12:55:00,82.9,82.92,82.82,82.88,7200.0,68.0311,68.0475,67.9655,68.0147,7200.0
2013-10-02 13:00:00,82.89,82.99,82.88,82.9,10800.0,68.0229,68.105,68.0147,68.0311,10800.0
2013-10-02 13:05:00,82.91,83.08,82.91,83.02,8800.0,68.0393,68.1788,68.0393,68.1296,8800.0
2013-10-02 13:10:00,83.07,83.15,83.02,83.06,6400.0,68.1706,68.2363,68.1296,68.1624,6400.0
2013-10-02 13:15:00,83.04,83.05,83.03,83.03,3800.0,68.146,68.1542,68.1378,68.1378,3800.0
2013-10-02 13:20:00,83.03,83.07,82.98,83.02,7600.0,68.1378,68.1706,68.0968,68.1296,7600.0
2013-10-02 13:25:00,83.04,83.11,83.03,83.07,8800.0,68.146,68.2035,68.1378,68.1706,8800.0
2013-10-02 13:30:00,83.1,83.1,83.0,83.0,8000.0,68.1953,68.1953,68.1132,68.1132,8000.0
2013-10-02 13:35:00,83.0,83.07,82.98,82.98,13800.0,68.1132,68.1706,68.0968,68.0968,13800.0
2013-10-02 13:40:00,82.98,83.02,82.94,82.95,12800.0,68.0968,68.1296,68.0639,68.0722,12800.0
2013-10-02 13:45:00,82.98,83.07,82.98,82.99,14000.0,68.0968,68.1706,68.0968,68.105,14000.0
2013-10-02 13:50:00,83.01,83.03,82.98,82.98,10600.0,68.1214,68.1378,68.0968,68.0968,10600.0
2013-10-02 13:55:00,82.98,83.01,82.9,82.98,14600.0,68.0968,68.1214,68.0311,68.0968,14600.0
2013-10-02 14:00:00,82.96,83.01,82.93,83.0,22400.0,68.0804,68.1214,68.0557,68.1132,22400.0
2013-10-02 14:05:00,83.0,83.0,82.92,82.99,13000.0,68.1132,68.1132,68.0475,68.105,13000.0
2013-10-02 14:10:00,83.0,83.0,82.91,82.92,14600.0,68.1132,68.1132,68.0393,68.0475,14600.0
2013-10-02 14:15:00,82.98,82.99,82.85,82.88,22200.0,68.0968,68.105,67.9901,68.0147,22200.0
2013-10-02 14:20:00,82.86,82.92,82.79,82.92,25400.0,67.9983,68.0475,67.9409,68.0475,25400.0
2013-10-02 14:25:00,82.89,82.92,82.86,82.92,11600.0,68.0229,68.0475,67.9983,68.0475,11600.0
2013-10-02 14:30:00,82.91,82.96,82.9,82.93,15600.0,68.0393,68.0804,68.0311,68.0557,15600.0
2013-10-02 14:35:00,82.92,82.96,82.86,82.93,25800.0,68.0475,68.0804,67.9983,68.0557,25800.0
2013-10-02 14:40:00,82.92,82.97,82.92,82.95,12200.0,68.0475,68.0886,68.0475,68.0722,12200.0
2013-10-02 14:45:00,82.94,83.04,82.92,82.94,28200.0,68.0639,68.146,68.0475,68.0639,28200.0
2013-10-02 14:50:00,82.92,82.95,82.83,82.83,10800.0,68.0475,68.0722,67.9737,67.9737,10800.0
2013-10-02 14:55:00,82.86,82.94,82.82,82.83,36600.0,67.9983,68.0639,67.9655,67.9737,36600.0
2013-10-02 15:00:00,82.83,82.91,82.82,82.86,13200.0,67.9737,68.0393,67.9655,67.9983,13200.0
2013-10-02 15:05:00,82.83,82.93,82.83,82.88,10600.0,67.9737,68.0557,67.9737,68.0147,10600.0
2013-10-02 15:10:00,82.91,83.0,82.9,82.97,23200.0,68.0393,68.1132,68.0311,68.0886,23200.0
2013-10-02 15:15:00,82.97,82.99,82.92,82.99,15600.0,68.0886,68.105,68.0475,68.105,15600.0
2013-10-02 15:20:00,82.98,82.98,82.92,82.98,14200.0,68.0968,68.0968,68.0475,68.0968,14200.0
2013-10-02 15:25:00,82.96,83.04,82.92,83.03,21200.0,68.0804,68.146,68.0475,68.1378,21200.0
2013-10-02 15:30:00,83.03,83.15,83.03,83.14,24600.0,68.1378,68.2363,68.1378,68.2281,24600.0
2013-10-02 15:35:00,83.15,83.15,83.05,83.07,22000.0,68.2363,68.2363,68.1542,68.1706,22000.0
2013-10-02 15:40:00,83.07,83.15,83.03,83.07,23200.0,68.1706,68.2363,68.1378,68.1706,23200.0
2013-10-02 15:45:00,83.07,83.07,82.97,82.99,26600.0,68.1706,68.1706,68.0886,68.105,26600.0
2013-10-02 15:50:00,83.01,83.11,83.01,83.08,30400.0,68.1214,68.2035,68.1214,68.1788,30400.0
2013-10-02 15:55:00,83.08,83.31,83.08,83.29,85400.0,68.1788,68.3676,68.1788,68.3512,85400.0
2013-10-03 09:30:00,83.1,83.39,83.07,83.08,15000.0,68.1953,68.4332,68.1706,68.1788,15000.0
2013-10-03 09:35:00,83.15,83.19,83.04,83.07,14600.0,68.2363,68.2691,68.146,68.1706,14600.0
2013-10-03 09:40:00,83.08,83.11,82.96,83.11,7600.0,68.1788,68.2035,68.0804,68.2035,7600.0
2013-10-03 09:45:00,83.11,83.16,82.77,82.85,26600.0,68.2035,68.2445,67.9244,67.9901,26600.0
2013-10-03 09:50:00,82.76,82.91,82.75,82.86,3200.0,67.9162,68.0393,67.908,67.9983,3200.0
2013-10-03 09:55:00,82.96,83.06,82.92,82.99,12400.0,68.0804,68.1624,68.0475,68.105,12400.0
2013-10-03 10:00:00,82.98,82.99,82.75,82.89,7600.0,68.0968,68.105,67.908,68.0229,7600.0
2013-10-03 10:05:00,82.87,82.91,82.7,82.88,10000.0,68.0065,68.0393,67.867,68.0147,10000.0
2013-10-03 10:10:00,82.85,83.08,82.84,83.04,20200.0,67.9901,68.1788,67.9819,68.146,20200.0
2013-10-03 10:15:00,83.0,83.04,82.95,82.95,13800.0,68.1132,68.146,68.0722,68.0722,13800.0
2013-10-03 10:20:00,82.97,82.97,82.63,82.63,17000.0,68.0886,68.0886,67.8095,67.8095,17000.0
2013-10-03 10:25:00,82.67,82.86,82.67,82.86,11200.0,67.8424,67.9983,67.8424,67.9983,11200.0
2013-10-03 10:30:00,82.87,82.9,82.74,82.81,20000.0,68.0065,68.0311,67.8998,67.9573,20000.0
2013-10-03 10:35:00,82.82,82.95,82.82,82.87,16800.0,67.9655,68.0722,67.9655,68.0065,16800.0
2013-10-03 10:40:00,82.89,83.1,82.86,82.88,23600.0,68.0229,68.1953,67.9983,68.0147,23600.0
2013-10-03 10:45:00,82.88,83.04,82.77,83.04,16400.0,68.0147,68.146,67.9244,68.146,16400.0
2013-10-03 10:50:00,83.01,83.07,82.87,83.07,22800.0,68.1214,68.1706,68.0065,68.1706,22800.0
2013-10-03 10:55:00,83.06,83.17,82.91,82.91,15600.0,68.1624,68.2527,68.0393,68.0393,15600.0
2013-10-03 11:00:00,82.95,83.0,82.89,82.99,8200.0,68.0722,68.1132,68.0229,68.105,8200.0
2013-10-03 11:05:00,82.99,83.1,82.95,83.09,11000.0,68.105,68.1953,68.0722,68.187,11000.0
2013-10-03 11:10:00,83.1,83.1,82.82,82.89,14800.0,68.1953,68.1953,67.9655,68.0229,14800.0
2013-10-03 11:15:00,82.91,83.0,82.81,82.97,12000.0,68.0393,68.1132,67.9573,68.0886,12000.0
2013-10-03 11:20:00,83.01,83.08,82.89,82.96,12800.0,68.1214,68.1788,68.0229,68.0804,12800.0
2013-10-03 11:25:00,82.97,82.97,82.83,82.83,9600.0,68.0886,68.0886,67.9737,67.9737,9600.0
2013-10-03 11:30:00,82.83,83.07,82.81,82.96,11000.0,67.9737,68.1706,67.9573,68.0804,11000.0
2013-10-03 11:35:00,83.01,83.02,82.76,82.9,17600.0,68.1214,68.1296,67.9162,68.0311,17600.0
2013-10-03 11:40:00,82.9,82.92,82.74,82.75,14600.0,68.0311,68.0475,67.8998,67.908,14600.0
2013-10-03 11:45:00,82.79,82.79,82.61,82.62,19800.0,67.9409,67.9409,67.7931,67.8013,19800.0
2013-10-03 11:50:00,82.71,82.8,82.65,82.78,11800.0,67.8752,67.9491,67.826,67.9326,11800.0
2013-10-03 11:55:00,82.8,82.8,82.53,82.6,16000.0,67.9491,67.9491,67.7275,67.7849,16000.0
2013-10-03 12:00:00,82.61,82.67,82.54,82.58,11800.0,67.7931,67.8424,67.7357,67.7685,11800.0
2013-10-03 12:05:00,82.57,82.65,82.53,82.61,6400.0,67.7603,67.826,67.7275,67.7931,6400.0
2013-10-03 12:10:00,82.58,82.7,82.58,82.63,6600.0,67.7685,67.867,67.7685,67.8095,6600.0
2013-10-03 12:15:00,82.63,82.73,82.62,82.73,4000.0,67.8095,67.8916,67.8013,67.8916,4000.0
2013-10-03 12:20:00,82.73,82.79,82.54,82.54,12000.0,67.8916,67.9409,67.7357,67.7357,12000.0
2013-10-03 12:25:00,82.61,82.7,82.59,82.69,4600.0,67.7931,67.867,67.7767,67.8588,4600.0
2013-10-03 12:30:00,82.68,82.76,82.68,82.74,3000.0,67.8506,67.9162,67.8506,67.8998,3000.0
2013-10-03 12:35:00,82.72,82.82,82.72,82.78,4000.0,67.8834,67.9655,67.8834,67.9326,4000.0
2013-10-03 12:40:00,82.78,82.78,82.64,82.64,8000.0,67.9326,67.9326,67.8178,67.8178,8000.0
2013-10-03 12:45:00,82.65,82.95,82.64,82.87,12600.0,67.826,68.0722,67.8178,68.0065,12600.0
2013-10-03 12:50:00,82.9,82.9,82.76,82.82,6600.0,68.0311,68.0311,67.9162,67.9655,6600.0
2013-10-03 12:55:00,82.86,82.97,82.85,82.88,6600.0,67.9983,68.0886,67.9901,68.0147,6600.0
2013-10-03 13:00:00,82.91,82.96,82.85,82.9,3400.0,68.0393,68.0804,67.9901,68.0311,3400.0
2013-10-03 13:05:00,82.92,83.06,82.92,83.03,5400.0,68.0475,68.1624,68.0475,68.1378,5400.0
2013-10-03 13:10:00,83.0,83.07,82.98,83.05,6200.0,68.1132,68.1706,68.0968,68.1542,6200.0
2013-10-03 13:15:00,83.06,83.09,82.99,82.99,8400.0,68.1624,68.187,68.105,68.105,8400.0
2013-10-03 13:20:00,83.01,83.14,83.01,83.11,17200.0,68.1214,68.2281,68.1214,68.2035,17200.0
2013-10-03 13:25:00,83.11,83.22,83.1,83.18,16600.0,68.2035,68.2937,68.1953,68.2609,16600.0
2013-10-03 13:30:00,83.19,83.36,83.18,83.25,9400.0,68.2691,68.4086,68.2609,68.3183,9400.0
2013-10-03 13:35:00,83.22,83.25,83.17,83.18,8400.0,68.2937,68.3183,68.2527,68.2609,8400.0
2013-10-03 13:40:00,83.17,83.23,83.12,83.12,27200.0,68.2527,68.3019,68.2117,68.2117,27200.0
2013-10-03 13:45:00,83.14,83.17,83.11,83.17,6000.0,68.2281,68.2527,68.2035,68.2527,6000.0
2013-10-03 13:50:00,83.18,83.21,83.1,83.1,6400.0,68.2609,68.2855,68.1953,68.1953,6400.0
2013-10-03 13:55:00,83.1,83.3,83.09,83.3,23600.0,68.1953,68.3594,68.187,68.3594,23600.0
2013-10-03 14:00:00,83.29,83.42,83.23,83.36,36600.0,68.3512,68.4579,68.3019,68.4086,36600.0
2013-10-03 14:05:00,83.38,83.38,83.22,83.25,16400.0,68.425,68.425,68.2937,68.3183,16400.0
2013-10-03 14:10:00,83.28,83.36,83.24,83.36,19000.0,68.343,68.4086,68.3101,68.4086,19000.0
2013-10-03 14:15:00,83.36,83.39,83.26,83.28,32400.0,68.4086,68.4332,68.3266,68.343,32400.0
2013-10-03 14:20:00,83.26,83.26,82.95,82.97,23200.0,68.3266,68.3266,68.0722,68.0886,23200.0
2013-10-03 14:25:00,82.91,83.32,82.91,83.32,5600.0,68.0393,68.3758,68.0393,68.3758,5600.0
2013-10-03 14:30:00,83.32,83.32,83.17,83.18,20200.0,68.3758,68.3758,68.2527,68.2609,20200.0
2013-10-03 14:35:00,83.17,83.27,83.17,83.27,16400.0,68.2527,68.3348,68.2527,68.3348,16400.0
2013-10-03 14:40:00,83.27,83.32,83.22,83.22,13400.0,68.3348,68.3758,68.2937,68.2937,13400.0
2013-10-03 14:45:00,83.19,83.22,83.17,83.2,3200.0,68.2691,68.2937,68.2527,68.2773,3200.0
2013-10-03 14:50:00,83.25,83.29,83.19,83.23,14200.0,68.3183,68.3512,68.2691,68.3019,14200.0
2013-10-03 14:55:00,83.23,83.24,83.16,83.17,17200.0,68.3019,68.3101,68.2445,68.2527,17200.0
2013-10-03 15:00:00,83.17,83.18,83.09,83.17,8200.0,68.2527,68.2609,68.187,68.2527,8200.0
2013-10-03 15:05:00,83.16,83.18,83.09,83.09,13600.0,68.2445,68.2609,68.187,68.187,13600.0
2013-10-03 15:10:00,83.14,83.18,83.04,83.06,16800.0,68.2281,68.2609,68.146,68.1624,16800.0
2013-10-03 15:15:00,83.05,83.17,83.03,83.16,14600.0,68.1542,68.2527,68.1378,68.2445,14600.0
2013-10-03 15:20:00,83.13,83.19,83.13,83.15,19600.0,68.2199,68.2691,68.2199,68.2363,19600.0
2013-10-03 15:25:00,83.16,83.28,83.14,83.28,22400.0,68.2445,68.343,68.2281,68.343,22400.0
2013-10-03 15:30:00,83.26,83.26,83.18,83.22,14800.0,68.3266,68.3266,68.2609,68.2937,14800.0
2013-10-03 15:35:00,83.22,83.3,83.19,83.3,33200.0,68.2937,68.3594,68.2691,68.3594,33200.0
2013-10-03 15:40:00,83.32,83.37,83.25,83.35,39200.0,68.3758,68.4168,68.3183,68.4004,39200.0
2013-10-03 15:45:00,83.37,83.37,83.27,83.32,34600.0,68.4168,68.4168,68.3348,68.3758,34600.0
2013-10-03 15:50:00,83.32,83.35,83.27,83.35,62800.0,68.3758,68.4004,68.3348,68.4004,62800.0
2013-10-03 15:55:00,83.34,83.36,83.21,83.25,96000.0,68.3922,68.4086,68.2855,68.3183,96000.0
2013-10-04 09:30:00,83.07,83.27,82.99,83.14,32800.0,68.1706,68.3348,68.105,68.2281,32800.0
2013-10-04 09:35:00,83.13,83.25,82.99,83.03,18200.0,68.2199,68.3183,68.105,68.1378,18200.0
2013-10-04 09:40:00,83.13,83.24,83.11,83.24,7000.0,68.2199,68.3101,68.2035,68.3101,7000.0
2013-10-04 09:45:00,83.24,83.42,83.12,83.42,24400.0,68.3101,68.4579,68.2117,68.4579,24400.0
2013-10-04 09:50:00,83.42,83.56,83.39,83.52,15800.0,68.4579,68.5727,68.4332,68.5399,15800.0
2013-10-04 09:55:00,83.57,83.61,83.42,83.43,12400.0,68.581,68.6138,68.4579,68.4661,12400.0
2013-10-04 10:00:00,83.42,83.45,83.31,83.4,16400.0,68.4579,68.4825,68.3676,68.4414,16400.0
2013-10-04 10:05:00,83.38,83.55,83.38,83.51,13800.0,68.425,68.5645,68.425,68.5317,13800.0
2013-10-04 10:10:00,83.49,83.56,83.46,83.46,14600.0,68.5153,68.5727,68.4907,68.4907,14600.0
2013-10-04 10:15:00,83.48,83.55,83.47,83.49,14600.0,68.5071,68.5645,68.4989,68.5153,14600.0
2013-10-04 10:20:00,83.52,83.58,83.49,83.58,15200.0,68.5399,68.5892,68.5153,68.5892,15200.0
2013-10-04 10:25:00,83.6,83.76,83.58,83.66,8200.0,68.6056,68.7369,68.5892,68.6548,8200.0
2013-10-04 10:30:00,83.64,83.77,83.64,83.74,17800.0,68.6384,68.7451,68.6384,68.7205,17800.0
2013-10-04 10:35:00,83.74,83.9,83.74,83.83,5600.0,68.7205,68.8518,68.7205,68.7943,5600.0
2013-10-04 10:40:00,83.89,83.99,83.83,83.94,38600.0,68.8436,68.9256,68.7943,68.8846,38600.0
2013-10-04 10:45:00,83.95,83.97,83.69,83.75,217800.0,68.8928,68.9092,68.6794,68.7287,217800.0
2013-10-04 10:50:00,83.76,83.79,83.69,83.73,14600.0,68.7369,68.7615,68.6794,68.7123,14600.0
2013-10-04 10:55:00,83.75,83.76,83.63,83.64,9800.0,68.7287,68.7369,68.6302,68.6384,9800.0
2013-10-04 11:00:00,83.66,83.74,83.66,83.7,6800.0,68.6548,68.7205,68.6548,68.6876,6800.0
2013-10-04 11:05:00,83.72,83.84,83.67,83.7,14000.0,68.704,68.8025,68.663,68.6876,14000.0
2013-10-04 11:10:00,83.71,83.83,83.7,83.76,4800.0,68.6958,68.7943,68.6876,68.7369,4800.0
2013-10-04 11:15:00,83.78,83.85,83.74,83.85,6800.0,68.7533,68.8107,68.7205,68.8107,6800.0
2013-10-04 11:20:00,83.85,83.85,83.82,83.82,3400.0,68.8107,68.8107,68.7861,68.7861,3400.0
2013-10-04 11:25:00,83.83,83.89,83.83,83.84,2800.0,68.7943,68.8436,68.7943,68.8025,2800.0
2013-10-04 11:30:00,83.89,83.98,83.89,83.92,11000.0,68.8436,68.9174,68.8436,68.8682,11000.0
2013-10-04 11:35:00,83.91,83.92,83.84,83.88,17800.0,68.86,68.8682,68.8025,68.8354,17800.0
2013-10-04 11:40:00,83.89,83.89,83.86,83.89,4000.0,68.8436,68.8436,68.8189,68.8436,4000.0
2013-10-04 11:45:00,83.89,83.97,83.88,83.88,22200.0,68.8436,68.9092,68.8354,68.8354,22200.0
2013-10-04 11:50:00,83.89,84.1,83.88,84.08,29400.0,68.8436,69.0159,68.8354,68.9995,29400.0
2013-10-04 11:55:00,84.1,84.1,84.01,84.06,7400.0,69.0159,69.0159,68.942,68.9831,7400.0
2013-10-04 12:00:00,84.06,84.17,84.05,84.09,32800.0,68.9831,69.0733,68.9749,69.0077,32800.0
2013-10-04 12:05:00,84.14,84.14,84.01,84.12,21400.0,69.0487,69.0487,68.942,69.0323,21400.0
2013-10-04 12:10:00,84.1,84.16,84.08,84.14,11400.0,69.0159,69.0651,68.9995,69.0487,11400.0
2013-10-04 12:15:00,84.14,84.35,84.13,84.35,23400.0,69.0487,69.2211,69.0405,69.2211,23400.0
2013-10-04 12:20:00,84.34,84.51,84.32,84.47,41000.0,69.2128,69.3524,69.1964,69.3195,41000.0
2013-10-04 12:25:00,84.39,84.56,84.39,84.55,11800.0,69.2539,69.3934,69.2539,69.3852,11800.0
2013-10-04 12:30:00,84.55,84.59,84.48,84.49,14800.0,69.3852,69.418,69.3277,69.3359,14800.0
2013-10-04 12:35:00,84.49,84.55,84.44,84.44,9800.0,69.3359,69.3852,69.2949,69.2949,9800.0
2013-10-04 12:40:00,84.46,84.57,84.45,84.55,7000.0,69.3113,69.4016,69.3031,69.3852,7000.0
2013-10-04 12:45:00,84.51,84.52,84.45,84.5,10400.0,69.3524,69.3606,69.3031,69.3441,10400.0
2013-10-04 12:50:00,84.52,84.55,84.44,84.49,5600.0,69.3606,69.3852,69.2949,69.3359,5600.0
2013-10-04 12:55:00,84.48,84.51,84.43,84.43,6800.0,69.3277,69.3524,69.2867,69.2867,6800.0
2013-10-04 13:00:00,84.41,84.5,84.41,84.5,4800.0,69.2703,69.3441,69.2703,69.3441,4800.0
2013-10-04 13:05:00,84.5,84.51,84.48,84.51,5600.0,69.3441,69.3524,69.3277,69.3524,5600.0
2013-10-04 13:10:00,84.53,84.58,84.5,84.51,16200.0,69.3688,69.4098,69.3441,69.3524,16200.0
2013-10-04 13:15:00,84.48,84.51,84.41,84.43,4000.0,69.3277,69.3524,69.2703,69.2867,4000.0
2013-10-04 13:20:00,84.44,84.45,84.42,84.45,4000.0,69.2949,69.3031,69.2785,69.3031,4000.0
2013-10-04 13:25:00,84.44,84.47,84.33,84.34,10600.0,69.2949,69.3195,69.2046,69.2128,10600.0
2013-10-04 13:30:00,84.38,84.51,84.35,84.47,7200.0,69.2457,69.3524,69.2211,69.3195,7200.0
2013-10-04 13:35:00,84.51,84.62,84.51,84.61,12400.0,69.3524,69.4426,69.3524,69.4344,12400.0
2013-10-04 13:40:00,84.61,84.64,84.57,84.64,10200.0,69.4344,69.459,69.4016,69.459,10200.0
2013-10-04 13:45:00,84.64,84.64,84.59,84.6,13000.0,69.459,69.459,69.418,69.4262,13000.0
2013-10-04 13:50:00,84.64,84.69,84.61,84.65,21600.0,69.459,69.5001,69.4344,69.4672,21600.0
2013-10-04 13:55:00,84.63,84.69,84.61,84.67,14400.0,69.4508,69.5001,69.4344,69.4837,14400.0
2013-10-04 14:00:00,84.66,84.72,84.66,84.72,21600.0,69.4754,69.5247,69.4754,69.5247,21600.0
2013-10-04 14:05:00,84.71,84.82,84.71,84.81,20600.0,69.5165,69.6068,69.5165,69.5985,20600.0
2013-10-04 14:10:00,84.81,84.91,84.8,84.91,14000.0,69.5985,69.6806,69.5903,69.6806,14000.0
2013-10-04 14:15:00,84.91,84.92,84.88,84.92,19000.0,69.6806,69.6888,69.656,69.6888,19000.0
2013-10-04 14:20:00,84.91,84.94,84.88,84.93,12400.0,69.6806,69.7052,69.656,69.697,12400.0
2013-10-04 14:25:00,84.94,84.99,84.92,84.99,14400.0,69.7052,69.7463,69.6888,69.7463,14400.0
2013-10-04 14:30:00,84.98,85.02,84.94,85.02,21800.0,69.7381,69.7709,69.7052,69.7709,21800.0
2013-10-04 14:35:00,85.02,85.03,84.95,84.95,9400.0,69.7709,69.7791,69.7134,69.7134,9400.0
2013-10-04 14:40:00,84.95,85.03,84.95,85.01,16000.0,69.7134,69.7791,69.7134,69.7627,16000.0
2013-10-04 14:45:00,85.03,85.17,85.03,85.17,26800.0,69.7791,69.894,69.7791,69.894,26800.0
2013-10-04 14:50:00,85.18,85.22,85.11,85.17,25200.0,69.9022,69.935,69.8447,69.894,25200.0
2013-10-04 14:55:00,85.14,85.24,85.14,85.23,24400.0,69.8694,69.9514,69.8694,69.9432,24400.0
2013-10-04 15:00:00,85.22,85.26,85.21,85.23,20200.0,69.935,69.9678,69.9268,69.9432,20200.0
2013-10-04 15:05:00,85.24,85.26,85.22,85.23,13400.0,69.9514,69.9678,69.935,69.9432,13400.0
2013-10-04 15:10:00,85.24,85.26,85.21,85.22,20400.0,69.9514,69.9678,69.9268,69.935,20400.0
2013-10-04 15:15:00,85.22,85.32,85.14,85.32,32200.0,69.935,70.0171,69.8694,70.0171,32200.0
2013-10-04 15:20:00,85.31,85.35,85.18,85.19,42600.0,70.0089,70.0417,69.9022,69.9104,42600.0
2013-10-04 15:25:00,85.18,85.28,85.18,85.28,18000.0,69.9022,69.9842,69.9022,69.9842,18000.0
2013-10-04 15:30:00,85.27,85.28,85.11,85.13,75400.0,69.976,69.9842,69.8447,69.8612,75400.0
2013-10-04 15:35:00,85.14,85.27,85.14,85.25,43600.0,69.8694,69.976,69.8694,69.9596,43600.0
2013-10-04 15:40:00,85.27,85.29,85.18,85.28,37800.0,69.976,69.9925,69.9022,69.9842,37800.0
2013-10-04 15:45:00,85.26,85.36,85.26,85.33,57200.0,69.9678,70.0499,69.9678,70.0253,57200.0
2013-10-04 15:50:00,85.38,85.39,85.32,85.39,89800.0,70.0663,70.0745,70.0171,70.0745,89800.0
2013-10-04 15:55:00,85.36,85.5,85.31,85.46,114600.0,70.0499,70.1648,70.0089,70.132,114600.0
2013-10-07 09:30:00,84.39,84.69,83.76,84.64,25600.0,69.2539,69.5001,68.7369,69.459,25600.0
2013-10-07 09:35:00,84.67,84.69,84.32,84.47,22800.0,69.4837,69.5001,69.1964,69.3195,22800.0
2013-10-07 09:40:00,84.39,84.78,84.38,84.7,10600.0,69.2539,69.5739,69.2457,69.5083,10600.0
2013-10-07 09:45:00,84.64,84.94,84.45,84.93,9400.0,69.459,69.7052,69.3031,69.697,9400.0
2013-10-07 09:50:00,84.89,84.89,84.67,84.83,12400.0,69.6642,69.6642,69.4837,69.615,12400.0
2013-10-07 09:55:00,84.84,84.85,84.47,84.57,16400.0,69.6232,69.6314,69.3195,69.4016,16400.0
2013-10-07 10:00:00,84.67,84.7,84.54,84.54,12600.0,69.4837,69.5083,69.377,69.377,12600.0
2013-10-07 10:05:00,84.59,84.88,84.59,84.82,20200.0,69.418,69.656,69.418,69.6068,20200.0
2013-10-07 10:10:00,84.81,84.85,84.72,84.72,16600.0,69.5985,69.6314,69.5247,69.5247,16600.0
2013-10-07 10:15:00,84.76,84.95,84.74,84.79,14600.0,69.5575,69.7134,69.5411,69.5821,14600.0
2013-10-07 10:20:00,84.86,85.1,84.85,84.91,20800.0,69.6396,69.8365,69.6314,69.6806,20800.0
2013-10-07 10:25:00,84.94,84.99,84.91,84.98,22400.0,69.7052,69.7463,69.6806,69.7381,22400.0
2013-10-07 10:30:00,84.92,85.02,84.81,84.81,11200.0,69.6888,69.7709,69.5985,69.5985,11200.0
2013-10-07 10:35:00,84.84,84.84,84.64,84.7,7800.0,69.6232,69.6232,69.459,69.5083,7800.0
2013-10-07 10:40:00,84.7,85.01,84.7,84.85,42800.0,69.5083,69.7627,69.5083,69.6314,42800.0
2013-10-07 10:45:00,84.84,84.99,84.76,84.83,38600.0,69.6232,69.7463,69.5575,69.615,38600.0
2013-10-07 10:50:00,84.85,84.98,84.77,84.83,38000.0,69.6314,69.7381,69.5657,69.615,38000.0
2013-10-07 10:55:00,84.8,84.83,84.72,84.72,18800.0,69.5903,69.615,69.5247,69.5247,18800.0
2013-10-07 11:00:00,84.73,84.81,84.61,84.61,11000.0,69.5329,69.5985,69.4344,69.4344,11000.0
2013-10-07 11:05:00,84.64,84.72,84.6,84.64,22800.0,69.459,69.5247,69.4262,69.459,22800.0
2013-10-07 11:10:00,84.69,84.83,84.64,84.8,13000.0,69.5001,69.615,69.459,69.5903,13000.0
2013-10-07 11:15:00,84.77,84.77,84.61,84.64,17200.0,69.5657,69.5657,69.4344,69.459,17200.0
2013-10-07 11:20:00,84.61,84.83,84.58,84.83,16400.0,69.4344,69.615,69.4098,69.615,16400.0
2013-10-07 11:25:00,84.83,84.86,84.79,84.8,32600.0,69.615,69.6396,69.5821,69.5903,32600.0
2013-10-07 11:30:00,84.8,84.84,84.71,84.78,40000.0,69.5903,69.6232,69.5165,69.5739,40000.0
2013-10-07 11:35:00,84.81,84.86,84.72,84.75,29800.0,69.5985,69.6396,69.5247,69.5493,29800.0
2013-10-07 11:40:00,84.75,84.82,84.74,84.82,26800.0,69.5493,69.6068,69.5411,69.6068,26800.0
2013-10-07 11:45:00,84.81,84.89,84.76,84.81,49400.0,69.5985,69.6642,69.5575,69.5985,49400.0
2013-10-07 11:50:00,84.81,84.82,84.7,84.77,15400.0,69.5985,69.6068,69.5083,69.5657,15400.0
2013-10-07 11:55:00,84.74,84.83,84.72,84.73,31400.0,69.5411,69.615,69.5247,69.5329,31400.0
2013-10-07 12:00:00,84.74,84.82,84.74,84.79,23600.0,69.5411,69.6068,69.5411,69.5821,23600.0
2013-10-07 12:05:00,84.81,84.85,84.74,84.74,26400.0,69.5985,69.6314,69.5411,69.5411,26400.0
2013-10-07 12:10:00,84.71,84.77,84.61,84.67,11800.0,69.5165,69.5657,69.4344,69.4837,11800.0
2013-10-07 12:15:00,84.66,84.75,84.66,84.74,9800.0,69.4754,69.5493,69.4754,69.5411,9800.0
2013-10-07 12:20:00,84.76,84.76,84.64,84.69,13200.0,69.5575,69.5575,69.459,69.5001,13200.0
2013-10-07 12:25:00,84.68,84.73,84.61,84.64,23600.0,69.4919,69.5329,69.4344,69.459,23600.0
2013-10-07 12:30:00,84.62,84.7,84.58,84.66,22400.0,69.4426,69.5083,69.4098,69.4754,22400.0
2013-10-07 12:35:00,84.66,84.74,84.64,84.74,8000.0,69.4754,69.5411,69.459,69.5411,8000.0
2013-10-07 12:40:00,84.69,84.7,84.57,84.66,11000.0,69.5001,69.5083,69.4016,69.4754,11000.0
2013-10-07 12:45:00,84.66,84.72,84.58,84.6,5800.0,69.4754,69.5247,69.4098,69.4262,5800.0
2013-10-07 12:50:00,84.57,84.69,84.56,84.69,4000.0,69.4016,69.5001,69.3934,69.5001,4000.0
2013-10-07 12:55:00,84.63,84.65,84.53,84.56,10200.0,69.4508,69.4672,69.3688,69.3934,10200.0
2013-10-07 13:00:00,84.56,84.66,84.56,84.66,63600.0,69.3934,69.4754,69.3934,69.4754,63600.0
2013-10-07 13:05:00,84.66,84.71,84.58,84.67,54400.0,69.4754,69.5165,69.4098,69.4837,54400.0
2013-10-07 13:10:00,84.65,84.69,84.6,84.61,6400.0,69.4672,69.5001,69.4262,69.4344,6400.0
2013-10-07 13:15:00,84.6,84.64,84.58,84.64,16400.0,69.4262,69.459,69.4098,69.459,16400.0
2013-10-07 13:20:00,84.6,84.64,84.55,84.57,20800.0,69.4262,69.459,69.3852,69.4016,20800.0
2013-10-07 13:25:00,84.62,84.62,84.42,84.42,4200.0,69.4426,69.4426,69.2785,69.2785,4200.0
2013-10-07 13:30:00,84.49,84.57,84.45,84.45,6600.0,69.3359,69.4016,69.3031,69.3031,6600.0
2013-10-07 13:35:00,84.5,84.55,84.35,84.36,9600.0,69.3441,69.3852,69.2211,69.2293,9600.0
2013-10-07 13:40:00,84.36,84.44,84.36,84.42,10000.0,69.2293,69.2949,69.2293,69.2785,10000.0
2013-10-07 13:45:00,84.43,84.43,84.35,84.37,14400.0,69.2867,69.2867,69.2211,69.2375,14400.0
2013-10-07 13:50:00,84.36,84.38,84.32,84.32,13800.0,69.2293,69.2457,69.1964,69.1964,13800.0
2013-10-07 13:55:00,84.35,84.45,84.3,84.45,41600.0,69.2211,69.3031,69.18,69.3031,41600.0
2013-10-07 14:00:00,84.47,84.61,84.44,84.61,23600.0,69.3195,69.4344,69.2949,69.4344,23600.0
2013-10-07 14:05:00,84.6,84.6,84.49,84.53,14800.0,69.4262,69.4262,69.3359,69.3688,14800.0
2013-10-07 14:10:00,84.54,84.65,84.53,84.6,22400.0,69.377,69.4672,69.3688,69.4262,22400.0
2013-10-07 14:15:00,84.58,84.65,84.52,84.55,27200.0,69.4098,69.4672,69.3606,69.3852,27200.0
2013-10-07 14:20:00,84.53,84.57,84.47,84.5,16000.0,69.3688,69.4016,69.3195,69.3441,16000.0
2013-10-07 14:25:00,84.5,84.51,84.43,84.51,7400.0,69.3441,69.3524,69.2867,69.3524,7400.0
2013-10-07 14:30:00,84.52,84.53,84.43,84.43,7600.0,69.3606,69.3688,69.2867,69.2867,7600.0
2013-10-07 14:35:00,84.49,84.49,84.41,84.42,6200.0,69.3359,69.3359,69.2703,69.2785,6200.0
2013-10-07 14:40:00,84.42,84.43,84.35,84.35,4400.0,69.2785,69.2867,69.2211,69.2211,4400.0
2013-10-07 14:45:00,84.33,84.42,84.3,84.42,20800.0,69.2046,69.2785,69.18,69.2785,20800.0
2013-10-07 14:50:00,84.41,84.41,84.36,84.39,21800.0,69.2703,69.2703,69.2293,69.2539,21800.0
2013-10-07 14:55:00,84.39,84.44,84.39,84.44,5600.0,69.2539,69.2949,69.2539,69.2949,5600.0
2013-10-07 15:00:00,84.42,84.45,84.38,84.42,13000.0,69.2785,69.3031,69.2457,69.2785,13000.0
2013-10-07 15:05:00,84.44,84.45,84.33,84.35,8600.0,69.2949,69.3031,69.2046,69.2211,8600.0
2013-10-07 15:10:00,84.35,84.39,84.3,84.35,42200.0,69.2211,69.2539,69.18,69.2211,42200.0
2013-10-07 15:15:00,84.34,84.42,84.34,84.42,5600.0,69.2128,69.2785,69.2128,69.2785,5600.0
2013-10-07 15:20:00,84.38,84.41,84.31,84.33,25800.0,69.2457,69.2703,69.1882,69.2046,25800.0
2013-10-07 15:25:00,84.33,84.39,84.32,84.34,57200.0,69.2046,69.2539,69.1964,69.2128,57200.0
2013-10-07 15:30:00,84.33,84.35,84.25,84.26,17600.0,69.2046,69.2211,69.139,69.1472,17600.0
2013-10-07 15:35:00,84.25,84.27,84.18,84.2,29200.0,69.139,69.1554,69.0815,69.098,29200.0
2013-10-07 15:40:00,84.17,84.21,84.09,84.19,24800.0,69.0733,69.1062,69.0077,69.0897,24800.0
2013-10-07 15:45:00,84.19,84.2,84.03,84.11,32000.0,69.0897,69.098,68.9584,69.0241,32000.0
2013-10-07 15:50:00,84.14,84.14,84.01,84.11,45000.0,69.0487,69.0487,68.942,69.0241,45000.0
2013-10-07 15:55:00,84.1,84.1,83.93,83.95,96400.0,69.0159,69.0159,68.8764,68.8928,96400.0
2013-10-08 09:30:00,83.96,84.01,83.74,83.74,17200.0,68.901,68.942,68.7205,68.7205,17200.0
2013-10-08 09:35:00,83.75,83.76,83.5,83.61,18800.0,68.7287,68.7369,68.5235,68.6138,18800.0
2013-10-08 09:40:00,83.61,83.65,83.52,83.55,9600.0,68.6138,68.6466,68.5399,68.5645,9600.0
2013-10-08 09:45:00,83.63,83.67,83.54,83.59,42000.0,68.6302,68.663,68.5563,68.5974,42000.0
2013-10-08 09:50:00,83.59,83.59,83.33,83.5,13600.0,68.5974,68.5974,68.384,68.5235,13600.0
2013-10-08 09:55:00,83.48,83.61,83.42,83.53,7200.0,68.5071,68.6138,68.4579,68.5481,7200.0
2013-10-08 10:00:00,83.5,83.55,83.38,83.42,9600.0,68.5235,68.5645,68.425,68.4579,9600.0
2013-10-08 10:05:00,83.5,83.56,83.31,83.33,16400.0,68.5235,68.5727,68.3676,68.384,16400.0
2013-10-08 10:10:00,83.32,83.33,83.15,83.26,30200.0,68.3758,68.384,68.2363,68.3266,30200.0
2013-10-08 10:15:00,83.24,83.26,83.11,83.16,12800.0,68.3101,68.3266,68.2035,68.2445,12800.0
2013-10-08 10:20:00,83.17,83.18,83.08,83.14,14600.0,68.2527,68.2609,68.1788,68.2281,14600.0
2013-10-08 10:25:00,83.12,83.23,83.08,83.16,20800.0,68.2117,68.3019,68.1788,68.2445,20800.0
2013-10-08 10:30:00,83.14,83.2,83.06,83.2,7000.0,68.2281,68.2773,68.1624,68.2773,7000.0
2013-10-08 10:35:00,83.16,83.21,83.08,83.08,11400.0,68.2445,68.2855,68.1788,68.1788,11400.0
2013-10-08 10:40:00,83.08,83.13,83.03,83.08,12600.0,68.1788,68.2199,68.1378,68.1788,12600.0
2013-10-08 10:45:00,83.1,83.13,82.81,82.85,21200.0,68.1953,68.2199,67.9573,67.9901,21200.0
2013-10-08 10:50:00,82.8,82.83,82.71,82.83,15000.0,67.9491,67.9737,67.8752,67.9737,15000.0
2013-10-08 10:55:00,82.79,82.81,82.58,82.8,15400.0,67.9409,67.9573,67.7685,67.9491,15400.0
2013-10-08 11:00:00,82.78,82.78,82.65,82.67,72200.0,67.9326,67.9326,67.826,67.8424,72200.0
2013-10-08 11:05:00,82.67,82.89,82.67,82.86,44600.0,67.8424,68.0229,67.8424,67.9983,44600.0
2013-10-08 11:10:00,82.82,82.85,82.77,82.85,35000.0,67.9655,67.9901,67.9244,67.9901,35000.0
2013-10-08 11:15:00,82.83,82.83,82.72,82.78,5200.0,67.9737,67.9737,67.8834,67.9326,5200.0
2013-10-08 11:20:00,82.78,82.83,82.77,82.83,8000.0,67.9326,67.9737,67.9244,67.9737,8000.0
2013-10-08 11:25:00,82.82,82.82,82.67,82.71,8800.0,67.9655,67.9655,67.8424,67.8752,8800.0
2013-10-08 11:30:00,82.72,82.75,82.61,82.64,16200.0,67.8834,67.908,67.7931,67.8178,16200.0
2013-10-08 11:35:00,82.6,82.66,82.56,82.61,10200.0,67.7849,67.8342,67.7521,67.7931,10200.0
2013-10-08 11:40:00,82.56,82.61,82.45,82.45,22600.0,67.7521,67.7931,67.6618,67.6618,22600.0
2013-10-08 11:45:00,82.47,82.47,82.24,82.35,16600.0,67.6782,67.6782,67.4895,67.5798,16600.0
2013-10-08 11:50:00,82.35,82.49,82.35,82.44,12000.0,67.5798,67.6947,67.5798,67.6536,12000.0
2013-10-08 11:55:00,82.47,82.53,82.43,82.52,8600.0,67.6782,67.7275,67.6454,67.7193,8600.0
2013-10-08 12:00:00,82.52,82.53,82.4,82.47,22600.0,67.7193,67.7275,67.6208,67.6782,22600.0
2013-10-08 12:05:00,82.45,82.46,82.36,82.46,17600.0,67.6618,67.67,67.588,67.67,17600.0
2013-10-08 12:10:00,82.46,82.49,82.39,82.47,5400.0,67.67,67.6947,67.6126,67.6782,5400.0
2013-10-08 12:15:00,82.46,82.46,82.33,82.35,5200.0,67.67,67.67,67.5634,67.5798,5200.0
2013-10-08 12:20:00,82.34,82.34,82.17,82.17,10600.0,67.5716,67.5716,67.4321,67.4321,10600.0
2013-10-08 12:25:00,82.24,82.3,82.2,82.3,7400.0,67.4895,67.5387,67.4567,67.5387,7400.0
2013-10-08 12:30:00,82.3,82.3,82.14,82.19,5400.0,67.5387,67.5387,67.4074,67.4485,5400.0
2013-10-08 12:35:00,82.15,82.32,82.09,82.29,10600.0,67.4156,67.5552,67.3664,67.5305,10600.0
2013-10-08 12:40:00,82.27,82.36,82.22,82.36,6800.0,67.5141,67.588,67.4731,67.588,6800.0
2013-10-08 12:45:00,82.44,82.45,82.41,82.41,2600.0,67.6536,67.6618,67.629,67.629,2600.0
2013-10-08 12:50:00,82.42,82.42,82.26,82.26,10400.0,67.6372,67.6372,67.5059,67.5059,10400.0
2013-10-08 12:55:00,82.29,82.5,82.26,82.49,13200.0,67.5305,67.7029,67.5059,67.6947,13200.0
2013-10-08 13:00:00,82.48,82.5,82.43,82.43,11600.0,67.6865,67.7029,67.6454,67.6454,11600.0
2013-10-08 13:05:00,82.39,82.43,82.39,82.43,3800.0,67.6126,67.6454,67.6126,67.6454,3800.0
2013-10-08 13:10:00,82.41,82.5,82.41,82.45,5400.0,67.629,67.7029,67.629,67.6618,5400.0
2013-10-08 13:15:00,82.42,82.42,82.3,82.31,6000.0,67.6372,67.6372,67.5387,67.5469,6000.0
2013-10-08 13:20:00,82.32,82.33,82.23,82.27,17800.0,67.5552,67.5634,67.4813,67.5141,17800.0
2013-10-08 13:25:00,82.25,82.44,82.25,82.44,17600.0,67.4977,67.6536,67.4977,67.6536,17600.0
2013-10-08 13:30:00,82.39,82.46,82.29,82.29,6800.0,67.6126,67.67,67.5305,67.5305,6800.0
2013-10-08 13:35:00,82.28,82.28,82.22,82.26,6600.0,67.5223,67.5223,67.4731,67.5059,6600.0
2013-10-08 13:40:00,82.27,82.31,82.23,82.25,10400.0,67.5141,67.5469,67.4813,67.4977,10400.0
2013-10-08 13:45:00,82.27,82.29,82.11,82.13,8800.0,67.5141,67.5305,67.3828,67.3992,8800.0
2013-10-08 13:50:00,82.13,82.2,82.09,82.09,17000.0,67.3992,67.4567,67.3664,67.3664,17000.0
2013-10-08 13:55:00,82.08,82.22,82.05,82.05,14000.0,67.3582,67.4731,67.3336,67.3336,14000.0
2013-10-08 14:00:00,82.08,82.1,81.91,82.0,17400.0,67.3582,67.3746,67.2187,67.2925,17400.0
2013-10-08 14:05:00,82.0,82.01,81.8,81.85,34800.0,67.2925,67.3008,67.1284,67.1694,34800.0
2013-10-08 14:10:00,81.83,81.89,81.81,81.85,27600.0,67.153,67.2023,67.1366,67.1694,27600.0
2013-10-08 14:15:00,81.87,81.91,81.74,81.85,16000.0,67.1859,67.2187,67.0792,67.1694,16000.0
2013-10-08 14:20:00,81.83,81.92,81.77,81.89,52800.0,67.153,67.2269,67.1038,67.2023,52800.0
2013-10-08 14:25:00,81.88,82.0,81.83,81.95,38400.0,67.1941,67.2925,67.153,67.2515,38400.0
2013-10-08 14:30:00,81.99,82.09,81.89,81.91,43600.0,67.2843,67.3664,67.2023,67.2187,43600.0
2013-10-08 14:35:00,81.95,82.01,81.89,81.94,17000.0,67.2515,67.3008,67.2023,67.2433,17000.0
2013-10-08 14:40:00,81.91,81.93,81.85,81.85,7800.0,67.2187,67.2351,67.1694,67.1694,7800.0
2013-10-08 14:45:00,81.89,81.91,81.76,81.83,15000.0,67.2023,67.2187,67.0956,67.153,15000.0
2013-10-08 14:50:00,81.83,81.85,81.76,81.8,13600.0,67.153,67.1694,67.0956,67.1284,13600.0
2013-10-08 14:55:00,81.81,81.9,81.78,81.9,21400.0,67.1366,67.2105,67.112,67.2105,21400.0
2013-10-08 15:00:00,81.91,81.98,81.75,81.75,20000.0,67.2187,67.2761,67.0874,67.0874,20000.0
2013-10-08 15:05:00,81.77,81.81,81.63,81.67,29800.0,67.1038,67.1366,66.9889,67.0217,29800.0
2013-10-08 15:10:00,81.64,81.7,81.55,81.64,22800.0,66.9971,67.0464,66.9233,66.9971,22800.0
2013-10-08 15:15:00,81.61,81.7,81.56,81.64,29200.0,66.9725,67.0464,66.9315,66.9971,29200.0
2013-10-08 15:20:00,81.64,81.82,81.64,81.8,30800.0,66.9971,67.1448,66.9971,67.1284,30800.0
2013-10-08 15:25:00,81.84,81.88,81.71,81.81,34800.0,67.1612,67.1941,67.0546,67.1366,34800.0
2013-10-08 15:30:00,81.83,81.89,81.62,81.67,22600.0,67.153,67.2023,66.9807,67.0217,22600.0
2013-10-08 15:35:00,81.67,81.73,81.5,81.67,74400.0,67.0217,67.071,66.8822,67.0217,74400.0
2013-10-08 15:40:00,81.71,81.79,81.64,81.72,32400.0,67.0546,67.1202,66.9971,67.0628,32400.0
2013-10-08 15:45:00,81.71,81.72,81.54,81.57,31800.0,67.0546,67.0628,66.9151,66.9397,31800.0
2013-10-08 15:50:00,81.57,81.67,81.57,81.58,74400.0,66.9397,67.0217,66.9397,66.9479,74400.0
2013-10-08 15:55:00,81.59,81.59,81.35,81.42,114200.0,66.9561,66.9561,66.7591,66.8166,114200.0
2013-10-09 09:30:00,81.49,82.11,81.49,81.6,37600.0,66.874,67.3828,66.874,66.9643,37600.0
2013-10-09 09:35:00,81.58,81.82,81.43,81.55,43800.0,66.9479,67.1448,66.8248,66.9233,43800.0
2013-10-09 09:40:00,81.46,81.57,81.13,81.29,25000.0,66.8494,66.9397,66.5786,66.7099,25000.0
2013-10-09 09:45:00,81.3,81.58,81.3,81.42,28000.0,66.7181,66.9479,66.7181,66.8166,28000.0
2013-10-09 09:50:00,81.28,81.42,81.05,81.28,48600.0,66.7017,66.8166,66.5129,66.7017,48600.0
2013-10-09 09:55:00,81.21,81.33,81.12,81.33,10600.0,66.6442,66.7427,66.5704,66.7427,10600.0
2013-10-09 10:00:00,81.33,81.38,81.08,81.16,15800.0,66.7427,66.7837,66.5376,66.6032,15800.0
2013-10-09 10:05:00,81.07,81.36,81.05,81.33,23000.0,66.5293,66.7673,66.5129,66.7427,23000.0
2013-10-09 10:10:00,81.36,81.36,81.05,81.2,28000.0,66.7673,66.7673,66.5129,66.636,28000.0
2013-10-09 10:15:00,81.23,81.27,81.06,81.24,24600.0,66.6607,66.6935,66.5211,66.6689,24600.0
2013-10-09 10:20:00,81.2,81.44,81.16,81.36,21200.0,66.636,66.833,66.6032,66.7673,21200.0
2013-10-09 10:25:00,81.36,81.53,81.31,81.37,30600.0,66.7673,66.9068,66.7263,66.7755,30600.0
2013-10-09 10:30:00,81.32,81.45,81.26,81.32,11000.0,66.7345,66.8412,66.6853,66.7345,11000.0
2013-10-09 10:35:00,81.32,81.32,81.14,81.22,16600.0,66.7345,66.7345,66.5868,66.6524,16600.0
2013-10-09 10:40:00,81.22,81.31,81.09,81.17,21600.0,66.6524,66.7263,66.5458,66.6114,21600.0
2013-10-09 10:45:00,81.22,81.24,80.96,81.05,16600.0,66.6524,66.6689,66.4391,66.5129,16600.0
2013-10-09 10:50:00,81.05,81.09,80.85,80.99,13600.0,66.5129,66.5458,66.3488,66.4637,13600.0
2013-10-09 10:55:00,81.0,81.05,80.83,80.83,12400.0,66.4719,66.5129,66.3324,66.3324,12400.0
2013-10-09 11:00:00,80.81,81.03,80.8,81.0,12400.0,66.316,66.4965,66.3078,66.4719,12400.0
2013-10-09 11:05:00,80.95,80.99,80.67,80.72,16200.0,66.4309,66.4637,66.2011,66.2421,16200.0
2013-10-09 11:10:00,80.73,80.74,80.56,80.57,16400.0,66.2503,66.2585,66.1108,66.119,16400.0
2013-10-09 11:15:00,80.6,80.61,80.54,80.54,12800.0,66.1436,66.1519,66.0944,66.0944,12800.0
2013-10-09 11:20:00,80.57,80.57,80.38,80.42,22000.0,66.119,66.119,65.9631,65.9959,22000.0
2013-10-09 11:25:00,80.42,80.56,80.42,80.53,30600.0,65.9959,66.1108,65.9959,66.0862,30600.0
2013-10-09 11:30:00,80.58,80.64,80.52,80.58,15600.0,66.1272,66.1765,66.078,66.1272,15600.0
2013-10-09 11:35:00,80.58,80.61,80.52,80.55,26400.0,66.1272,66.1519,66.078,66.1026,26400.0
2013-10-09 11:40:00,80.56,80.63,80.54,80.55,17600.0,66.1108,66.1683,66.0944,66.1026,17600.0
2013-10-09 11:45:00,80.6,80.81,80.6,80.7,15800.0,66.1436,66.316,66.1436,66.2257,15800.0
2013-10-09 11:50:00,80.69,80.73,80.63,80.68,8600.0,66.2175,66.2503,66.1683,66.2093,8600.0
2013-10-09 11:55:00,80.73,80.82,80.69,80.79,11400.0,66.2503,66.3242,66.2175,66.2996,11400.0
2013-10-09 12:00:00,80.83,80.88,80.74,80.74,19400.0,66.3324,66.3734,66.2585,66.2585,19400.0
2013-10-09 12:05:00,80.78,80.82,80.7,80.82,25000.0,66.2914,66.3242,66.2257,66.3242,25000.0
2013-10-09 12:10:00,80.82,80.82,80.7,80.7,34200.0,66.3242,66.3242,66.2257,66.2257,34200.0
2013-10-09 12:15:00,80.73,80.77,80.64,80.7,44000.0,66.2503,66.2832,66.1765,66.2257,44000.0
2013-10-09 12:20:00,80.7,80.85,80.62,80.8,18200.0,66.2257,66.3488,66.1601,66.3078,18200.0
2013-10-09 12:25:00,80.79,80.79,80.64,80.64,11800.0,66.2996,66.2996,66.1765,66.1765,11800.0
2013-10-09 12:30:00,80.64,80.89,80.64,80.86,17600.0,66.1765,66.3816,66.1765,66.357,17600.0
2013-10-09 12:35:00,80.88,80.92,80.83,80.84,22800.0,66.3734,66.4063,66.3324,66.3406,22800.0
2013-10-09 12:40:00,80.86,80.89,80.76,80.8,15800.0,66.357,66.3816,66.275,66.3078,15800.0
2013-10-09 12:45:00,80.8,80.88,80.8,80.83,10600.0,66.3078,66.3734,66.3078,66.3324,10600.0
2013-10-09 12:50:00,80.85,80.89,80.8,80.85,10400.0,66.3488,66.3816,66.3078,66.3488,10400.0
2013-10-09 12:55:00,80.89,80.97,80.89,80.95,15400.0,66.3816,66.4473,66.3816,66.4309,15400.0
2013-10-09 13:00:00,80.95,81.06,80.94,80.94,11800.0,66.4309,66.5211,66.4227,66.4227,11800.0
2013-10-09 13:05:00,80.99,81.07,80.98,81.01,5200.0,66.4637,66.5293,66.4555,66.4801,5200.0
2013-10-09 13:10:00,81.01,81.05,80.96,80.97,11600.0,66.4801,66.5129,66.4391,66.4473,11600.0
2013-10-09 13:15:00,81.03,81.17,80.97,81.17,13400.0,66.4965,66.6114,66.4473,66.6114,13400.0
2013-10-09 13:20:00,81.17,81.39,81.17,81.35,12600.0,66.6114,66.792,66.6114,66.7591,12600.0
2013-10-09 13:25:00,81.35,81.52,81.31,81.36,16200.0,66.7591,66.8986,66.7263,66.7673,16200.0
2013-10-09 13:30:00,81.33,81.49,81.33,81.47,6600.0,66.7427,66.874,66.7427,66.8576,6600.0
2013-10-09 13:35:00,81.43,81.53,81.42,81.51,78200.0,66.8248,66.9068,66.8166,66.8904,78200.0
2013-10-09 13:40:00,81.51,81.63,81.49,81.49,34000.0,66.8904,66.9889,66.874,66.874,34000.0
2013-10-09 13:45:00,81.52,81.61,81.47,81.57,11000.0,66.8986,66.9725,66.8576,66.9397,11000.0
2013-10-09 13:50:00,81.54,81.75,81.54,81.72,19800.0,66.9151,67.0874,66.9151,67.0628,19800.0
2013-10-09 13:55:00,81.73,81.73,81.63,81.66,72400.0,67.071,67.071,66.9889,67.0135,72400.0
2013-10-09 14:00:00,81.67,81.71,81.52,81.61,22000.0,67.0217,67.0546,66.8986,66.9725,22000.0
2013-10-09 14:05:00,81.63,81.67,81.55,81.61,11800.0,66.9889,67.0217,66.9233,66.9725,11800.0
2013-10-09 14:10:00,81.65,81.65,81.46,81.5,15000.0,67.0053,67.0053,66.8494,66.8822,15000.0
2013-10-09 14:15:00,81.45,81.5,81.3,81.36,10000.0,66.8412,66.8822,66.7181,66.7673,10000.0
2013-10-09 14:20:00,81.39,81.58,81.32,81.41,14800.0,66.792,66.9479,66.7345,66.8084,14800.0
2013-10-09 14:25:00,81.37,81.52,81.31,81.49,13800.0,66.7755,66.8986,66.7263,66.874,13800.0
2013-10-09 14:30:00,81.49,81.65,81.46,81.59,11800.0,66.874,67.0053,66.8494,66.9561,11800.0
2013-10-09 14:35:00,81.62,81.64,81.52,81.56,18600.0,66.9807,66.9971,66.8986,66.9315,18600.0
2013-10-09 14:40:00,81.52,81.56,81.42,81.48,22400.0,66.8986,66.9315,66.8166,66.8658,22400.0
2013-10-09 14:45:00,81.52,81.52,81.42,81.43,13600.0,66.8986,66.8986,66.8166,66.8248,13600.0
2013-10-09 14:50:00,81.44,81.54,81.42,81.45,16600.0,66.833,66.9151,66.8166,66.8412,16600.0
2013-10-09 14:55:00,81.47,81.56,81.42,81.5,17400.0,66.8576,66.9315,66.8166,66.8822,17400.0
2013-10-09 15:00:00,81.54,81.61,81.51,81.58,17200.0,66.9151,66.9725,66.8904,66.9479,17200.0
2013-10-09 15:05:00,81.58,81.63,81.48,81.61,18600.0,66.9479,66.9889,66.8658,66.9725,18600.0
2013-10-09 15:10:00,81.58,81.6,81.5,81.5,18600.0,66.9479,66.9643,66.8822,66.8822,18600.0
2013-10-09 15:15:00,81.5,81.6,81.47,81.55,33400.0,66.8822,66.9643,66.8576,66.9233,33400.0
2013-10-09 15:20:00,81.55,81.58,81.45,81.47,30800.0,66.9233,66.9479,66.8412,66.8576,30800.0
2013-10-09 15:25:00,81.51,81.58,81.39,81.39,34200.0,66.8904,66.9479,66.792,66.792,34200.0
2013-10-09 15:30:00,81.46,81.61,81.45,81.54,31000.0,66.8494,66.9725,66.8412,66.9151,31000.0
2013-10-09 15:35:00,81.56,81.56,81.36,81.36,25800.0,66.9315,66.9315,66.7673,66.7673,25800.0
2013-10-09 15:40:00,81.39,81.44,81.31,81.34,34800.0,66.792,66.833,66.7263,66.7509,34800.0
2013-10-09 15:45:00,81.39,81.39,81.07,81.11,60600.0,66.792,66.792,66.5293,66.5622,60600.0
2013-10-09 15:50:00,81.1,81.34,81.08,81.29,40200.0,66.554,66.7509,66.5376,66.7099,40200.0
2013-10-09 15:55:00,81.28,81.34,81.17,81.23,83200.0,66.7017,66.7509,66.6114,66.6607,83200.0
2013-10-10 09:30:00,82.35,82.35,81.9,82.05,36400.0,67.5798,67.5798,67.2105,67.3336,36400.0
2013-10-10 09:35:00,82.14,82.2,81.94,82.1,54600.0,67.4074,67.4567,67.2433,67.3746,54600.0
2013-10-10 09:40:00,82.11,82.27,82.11,82.19,36400.0,67.3828,67.5141,67.3828,67.4485,36400.0
2013-10-10 09:45:00,82.22,82.22,82.04,82.1,17400.0,67.4731,67.4731,67.3254,67.3746,17400.0
2013-10-10 09:50:00,82.1,82.26,82.06,82.1,18000.0,67.3746,67.5059,67.3418,67.3746,18000.0
2013-10-10 09:55:00,82.13,82.21,81.99,82.06,12800.0,67.3992,67.4649,67.2843,67.3418,12800.0
2013-10-10 10:00:00,82.09,82.15,81.99,82.13,22000.0,67.3664,67.4156,67.2843,67.3992,22000.0
2013-10-10 10:05:00,82.17,82.19,82.06,82.06,10800.0,67.4321,67.4485,67.3418,67.3418,10800.0
2013-10-10 10:10:00,82.07,82.11,82.02,82.09,8000.0,67.35,67.3828,67.309,67.3664,8000.0
2013-10-10 10:15:00,82.13,82.17,82.04,82.07,22600.0,67.3992,67.4321,67.3254,67.35,22600.0
2013-10-10 10:20:00,82.07,82.08,82.0,82.05,36800.0,67.35,67.3582,67.2925,67.3336,36800.0
2013-10-10 10:25:00,82.05,82.06,81.92,81.98,32600.0,67.3336,67.3418,67.2269,67.2761,32600.0
2013-10-10 10:30:00,82.0,82.08,81.95,82.01,27200.0,67.2925,67.3582,67.2515,67.3008,27200.0
2013-10-10 10:35:00,82.03,82.13,82.01,82.11,20600.0,67.3172,67.3992,67.3008,67.3828,20600.0
2013-10-10 10:40:00,82.14,82.28,82.14,82.26,9200.0,67.4074,67.5223,67.4074,67.5059,9200.0
2013-10-10 10:45:00,82.24,82.39,82.22,82.24,13600.0,67.4895,67.6126,67.4731,67.4895,13600.0
2013-10-10 10:50:00,82.21,82.33,82.17,82.22,10400.0,67.4649,67.5634,67.4321,67.4731,10400.0
2013-10-10 10:55:00,82.18,82.29,82.18,82.2,8200.0,67.4403,67.5305,67.4403,67.4567,8200.0
2013-10-10 11:00:00,82.23,82.25,82.1,82.11,9800.0,67.4813,67.4977,67.3746,67.3828,9800.0
2013-10-10 11:05:00,82.11,82.17,82.09,82.14,6400.0,67.3828,67.4321,67.3664,67.4074,6400.0
2013-10-10 11:10:00,82.18,82.32,82.15,82.29,7400.0,67.4403,67.5552,67.4156,67.5305,7400.0
2013-10-10 11:15:00,82.28,82.34,82.19,82.26,12400.0,67.5223,67.5716,67.4485,67.5059,12400.0
2013-10-10 11:20:00,82.22,82.32,82.16,82.21,6200.0,67.4731,67.5552,67.4238,67.4649,6200.0
2013-10-10 11:25:00,82.24,82.35,82.2,82.29,12200.0,67.4895,67.5798,67.4567,67.5305,12200.0
2013-10-10 11:30:00,82.31,82.34,82.22,82.28,30200.0,67.5469,67.5716,67.4731,67.5223,30200.0
2013-10-10 11:35:00,82.28,82.38,82.26,82.35,24400.0,67.5223,67.6044,67.5059,67.5798,24400.0
2013-10-10 11:40:00,82.37,82.44,82.33,82.44,16600.0,67.5962,67.6536,67.5634,67.6536,16600.0
2013-10-10 11:45:00,82.42,82.46,82.32,82.36,20600.0,67.6372,67.67,67.5552,67.588,20600.0
2013-10-10 11:50:00,82.42,82.42,82.36,82.4,7400.0,67.6372,67.6372,67.588,67.6208,7400.0
2013-10-10 11:55:00,82.4,82.49,82.38,82.44,13800.0,67.6208,67.6947,67.6044,67.6536,13800.0
2013-10-10 12:00:00,82.39,82.61,82.39,82.52,10600.0,67.6126,67.7931,67.6126,67.7193,10600.0
2013-10-10 12:05:00,82.54,82.63,82.49,82.56,5400.0,67.7357,67.8095,67.6947,67.7521,5400.0
2013-10-10 12:10:00,82.58,82.61,82.55,82.59,8400.0,67.7685,67.7931,67.7439,67.7767,8400.0
2013-10-10 12:15:00,82.6,82.69,82.6,82.62,9400.0,67.7849,67.8588,67.7849,67.8013,9400.0
2013-10-10 12:20:00,82.58,82.64,82.57,82.64,5400.0,67.7685,67.8178,67.7603,67.8178,5400.0
2013-10-10 12:25:00,82.66,82.69,82.62,82.63,5000.0,67.8342,67.8588,67.8013,67.8095,5000.0
2013-10-10 12:30:00,82.56,82.76,82.56,82.72,6800.0,67.7521,67.9162,67.7521,67.8834,6800.0
2013-10-10 12:35:00,82.72,82.79,82.72,82.78,12200.0,67.8834,67.9409,67.8834,67.9326,12200.0
2013-10-10 12:40:00,82.79,82.86,82.79,82.82,29000.0,67.9409,67.9983,67.9409,67.9655,29000.0
2013-10-10 12:45:00,82.8,82.91,82.8,82.87,10800.0,67.9491,68.0393,67.9491,68.0065,10800.0
2013-10-10 12:50:00,82.87,82.98,82.85,82.86,10200.0,68.0065,68.0968,67.9901,67.9983,10200.0
2013-10-10 12:55:00,82.83,82.86,82.75,82.76,7200.0,67.9737,67.9983,67.908,67.9162,7200.0
2013-10-10 13:00:00,82.75,82.75,82.73,82.73,5400.0,67.908,67.908,67.8916,67.8916,5400.0
2013-10-10 13:05:00,82.74,82.77,82.67,82.69,12000.0,67.8998,67.9244,67.8424,67.8588,12000.0
2013-10-10 13:10:00,82.7,82.71,82.63,82.63,16200.0,67.867,67.8752,67.8095,67.8095,16200.0
2013-10-10 13:15:00,82.64,82.64,82.58,82.6,3800.0,67.8178,67.8178,67.7685,67.7849,3800.0
2013-10-10 13:20:00,82.58,82.58,82.43,82.45,22400.0,67.7685,67.7685,67.6454,67.6618,22400.0
2013-10-10 13:25:00,82.45,82.46,82.43,82.44,7200.0,67.6618,67.67,67.6454,67.6536,7200.0
2013-10-10 13:30:00,82.42,82.44,82.36,82.38,23400.0,67.6372,67.6536,67.588,67.6044,23400.0
2013-10-10 13:35:00,82.38,82.38,82.29,82.29,7000.0,67.6044,67.6044,67.5305,67.5305,7000.0
2013-10-10 13:40:00,82.35,82.35,82.35,82.35,1400.0,67.5798,67.5798,67.5798,67.5798,1400.0
2013-10-10 13:45:00,82.35,82.37,82.32,82.33,6600.0,67.5798,67.5962,67.5552,67.5634,6600.0
2013-10-10 13:50:00,82.36,82.39,82.33,82.38,20600.0,67.588,67.6126,67.5634,67.6044,20600.0
2013-10-10 13:55:00,82.38,82.38,82.29,82.35,8200.0,67.6044,67.6044,67.5305,67.5798,8200.0
2013-10-10 14:00:00,82.34,82.36,82.23,82.23,8600.0,67.5716,67.588,67.4813,67.4813,8600.0
2013-10-10 14:05:00,82.21,82.24,82.08,82.08,25000.0,67.4649,67.4895,67.3582,67.3582,25000.0
2013-10-10 14:10:00,82.09,82.18,82.04,82.16,17400.0,67.3664,67.4403,67.3254,67.4238,17400.0
2013-10-10 14:15:00,82.17,82.22,82.14,82.19,22400.0,67.4321,67.4731,67.4074,67.4485,22400.0
2013-10-10 14:20:00,82.21,82.25,82.13,82.2,17400.0,67.4649,67.4977,67.3992,67.4567,17400.0
2013-10-10 14:25:00,82.2,82.25,82.11,82.21,10400.0,67.4567,67.4977,67.3828,67.4649,10400.0
2013-10-10 14:30:00,82.18,82.29,82.14,82.28,12600.0,67.4403,67.5305,67.4074,67.5223,12600.0
2013-10-10 14:35:00,82.27,82.32,82.19,82.21,18800.0,67.5141,67.5552,67.4485,67.4649,18800.0
2013-10-10 14:40:00,82.2,82.35,82.19,82.28,94800.0,67.4567,67.5798,67.4485,67.5223,94800.0
2013-10-10 14:45:00,82.28,82.37,82.13,82.17,76000.0,67.5223,67.5962,67.3992,67.4321,76000.0
2013-10-10 14:50:00,82.17,82.3,82.17,82.3,9000.0,67.4321,67.5387,67.4321,67.5387,9000.0
2013-10-10 14:55:00,82.3,82.39,82.27,82.39,11000.0,67.5387,67.6126,67.5141,67.6126,11000.0
2013-10-10 15:00:00,82.39,82.51,82.3,82.47,34200.0,67.6126,67.7111,67.5387,67.6782,34200.0
2013-10-10 15:05:00,82.51,82.64,82.5,82.51,64000.0,67.7111,67.8178,67.7029,67.7111,64000.0
2013-10-10 15:10:00,82.52,82.67,82.49,82.57,60600.0,67.7193,67.8424,67.6947,67.7603,60600.0
2013-10-10 15:15:00,82.53,82.58,82.49,82.51,43400.0,67.7275,67.7685,67.6947,67.7111,43400.0
2013-10-10 15:20:00,82.51,82.56,82.49,82.54,67200.0,67.7111,67.7521,67.6947,67.7357,67200.0
2013-10-10 15:25:00,82.5,82.53,82.36,82.4,77200.0,67.7029,67.7275,67.588,67.6208,77200.0
2013-10-10 15:30:00,82.39,82.42,82.36,82.36,60200.0,67.6126,67.6372,67.588,67.588,60200.0
2013-10-10 15:35:00,82.38,82.39,82.3,82.3,80000.0,67.6044,67.6126,67.5387,67.5387,80000.0
2013-10-10 15:40:00,82.3,82.32,82.25,82.3,103600.0,67.5387,67.5552,67.4977,67.5387,103600.0
2013-10-10 15:45:00,82.3,82.35,82.22,82.32,109200.0,67.5387,67.5798,67.4731,67.5552,109200.0
2013-10-10 15:50:00,82.31,82.34,82.12,82.13,136400.0,67.5469,67.5716,67.391,67.3992,136400.0
2013-10-10 15:55:00,82.14,82.39,82.11,82.36,202000.0,67.4074,67.6126,67.3828,67.588,202000.0
2013-10-11 09:30:00,82.44,82.51,82.31,82.35,20400.0,67.6536,67.7111,67.5469,67.5798,20400.0
2013-10-11 09:35:00,82.33,82.55,82.28,82.5,5200.0,67.5634,67.7439,67.5223,67.7029,5200.0
2013-10-11 09:40:00,82.61,82.82,82.49,82.75,24600.0,67.7931,67.9655,67.6947,67.908,24600.0
2013-10-11 09:45:00,82.75,82.92,82.49,82.58,37000.0,67.908,68.0475,67.6947,67.7685,37000.0
2013-10-11 09:50:00,82.61,82.7,82.54,82.6,17400.0,67.7931,67.867,67.7357,67.7849,17400.0
2013-10-11 09:55:00,82.59,82.96,82.51,82.85,35400.0,67.7767,68.0804,67.7111,67.9901,35400.0
2013-10-11 10:00:00,82.85,83.0,82.8,82.92,24200.0,67.9901,68.1132,67.9491,68.0475,24200.0
2013-10-11 10:05:00,82.9,83.09,82.89,83.05,36400.0,68.0311,68.187,68.0229,68.1542,36400.0
2013-10-11 10:10:00,83.07,83.08,82.81,82.85,17600.0,68.1706,68.1788,67.9573,67.9901,17600.0
2013-10-11 10:15:00,82.83,82.91,82.81,82.82,6600.0,67.9737,68.0393,67.9573,67.9655,6600.0
2013-10-11 10:20:00,82.88,82.92,82.81,82.86,7600.0,68.0147,68.0475,67.9573,67.9983,7600.0
2013-10-11 10:25:00,82.86,82.96,82.82,82.89,9200.0,67.9983,68.0804,67.9655,68.0229,9200.0
2013-10-11 10:30:00,82.87,82.89,82.8,82.8,10800.0,68.0065,68.0229,67.9491,67.9491,10800.0
2013-10-11 10:35:00,82.8,82.8,82.74,82.76,4000.0,67.9491,67.9491,67.8998,67.9162,4000.0
2013-10-11 10:40:00,82.74,82.74,82.62,82.67,6400.0,67.8998,67.8998,67.8013,67.8424,6400.0
2013-10-11 10:45:00,82.73,82.74,82.65,82.65,13600.0,67.8916,67.8998,67.826,67.826,13600.0
2013-10-11 10:50:00,82.64,82.67,82.59,82.67,7200.0,67.8178,67.8424,67.7767,67.8424,7200.0
2013-10-11 10:55:00,82.75,82.8,82.67,82.69,16200.0,67.908,67.9491,67.8424,67.8588,16200.0
2013-10-11 11:00:00,82.74,82.82,82.68,82.78,16800.0,67.8998,67.9655,67.8506,67.9326,16800.0
2013-10-11 11:05:00,82.8,82.83,82.72,82.73,50800.0,67.9491,67.9737,67.8834,67.8916,50800.0
2013-10-11 11:10:00,82.73,82.79,82.73,82.73,8400.0,67.8916,67.9409,67.8916,67.8916,8400.0
2013-10-11 11:15:00,82.75,82.79,82.66,82.69,8000.0,67.908,67.9409,67.8342,67.8588,8000.0
2013-10-11 11:20:00,82.75,82.79,82.72,82.79,2800.0,67.908,67.9409,67.8834,67.9409,2800.0
2013-10-11 11:25:00,82.77,82.88,82.77,82.78,22000.0,67.9244,68.0147,67.9244,67.9326,22000.0
2013-10-11 11:30:00,82.8,82.94,82.79,82.92,20200.0,67.9491,68.0639,67.9409,68.0475,20200.0
2013-10-11 11:35:00,82.92,83.02,82.92,82.95,22400.0,68.0475,68.1296,68.0475,68.0722,22400.0
2013-10-11 11:40:00,82.98,83.05,82.73,82.77,67600.0,68.0968,68.1542,67.8916,67.9244,67600.0
2013-10-11 11:45:00,82.76,82.86,82.75,82.81,13400.0,67.9162,67.9983,67.908,67.9573,13400.0
2013-10-11 11:50:00,82.82,82.85,82.69,82.75,27800.0,67.9655,67.9901,67.8588,67.908,27800.0
2013-10-11 11:55:00,82.76,82.8,82.7,82.7,9800.0,67.9162,67.9491,67.867,67.867,9800.0
2013-10-11 12:00:00,82.78,82.83,82.7,82.75,18200.0,67.9326,67.9737,67.867,67.908,18200.0
2013-10-11 12:05:00,82.81,82.86,82.72,82.77,37600.0,67.9573,67.9983,67.8834,67.9244,37600.0
2013-10-11 12:10:00,82.77,82.8,82.66,82.66,44400.0,67.9244,67.9491,67.8342,67.8342,44400.0
2013-10-11 12:15:00,82.67,82.81,82.65,82.77,38400.0,67.8424,67.9573,67.826,67.9244,38400.0
2013-10-11 12:20:00,82.78,82.81,82.71,82.74,29400.0,67.9326,67.9573,67.8752,67.8998,29400.0
2013-10-11 12:25:00,82.8,82.83,82.74,82.75,66800.0,67.9491,67.9737,67.8998,67.908,66800.0
2013-10-11 12:30:00,82.76,82.95,82.74,82.8,35400.0,67.9162,68.0722,67.8998,67.9491,35400.0
2013-10-11 12:35:00,82.77,82.8,82.74,82.78,33800.0,67.9244,67.9491,67.8998,67.9326,33800.0
2013-10-11 12:40:00,82.77,82.79,82.71,82.73,51800.0,67.9244,67.9409,67.8752,67.8916,51800.0
2013-10-11 12:45:00,82.75,82.77,82.71,82.75,54400.0,67.908,67.9244,67.8752,67.908,54400.0
2013-10-11 12:50:00,82.75,82.77,82.71,82.75,54400.0,67.908,67.9244,67.8752,67.908,54400.0
2013-10-11 12:55:00,82.75,82.86,82.74,82.81,23800.0,67.908,67.9983,67.8998,67.9573,23800.0
2013-10-11 13:00:00,82.8,82.89,82.77,82.85,7800.0,67.9491,68.0229,67.9244,67.9901,7800.0
2013-10-11 13:05:00,82.81,82.97,82.78,82.96,32600.0,67.9573,68.0886,67.9326,68.0804,32600.0
2013-10-11 13:10:00,83.0,83.0,82.9,82.94,4000.0,68.1132,68.1132,68.0311,68.0639,4000.0
2013-10-11 13:15:00,82.95,82.95,82.83,82.88,9200.0,68.0722,68.0722,67.9737,68.0147,9200.0
2013-10-11 13:20:00,82.89,82.92,82.86,82.89,9000.0,68.0229,68.0475,67.9983,68.0229,9000.0
2013-10-11 13:25:00,82.88,82.91,82.83,82.89,21400.0,68.0147,68.0393,67.9737,68.0229,21400.0
2013-10-11 13:30:00,82.85,82.91,82.79,82.82,23200.0,67.9901,68.0393,67.9409,67.9655,23200.0
2013-10-11 13:35:00,82.84,82.85,82.73,82.73,38600.0,67.9819,67.9901,67.8916,67.8916,38600.0
2013-10-11 13:40:00,82.73,82.77,82.71,82.75,40600.0,67.8916,67.9244,67.8752,67.908,40600.0
2013-10-11 13:45:00,82.76,82.78,82.72,82.74,31400.0,67.9162,67.9326,67.8834,67.8998,31400.0
2013-10-11 13:50:00,82.73,82.78,82.72,82.77,29600.0,67.8916,67.9326,67.8834,67.9244,29600.0
2013-10-11 13:55:00,82.79,82.86,82.77,82.85,9600.0,67.9409,67.9983,67.9244,67.9901,9600.0
2013-10-11 14:00:00,82.87,82.89,82.81,82.84,13600.0,68.0065,68.0229,67.9573,67.9819,13600.0
2013-10-11 14:05:00,82.85,82.88,82.81,82.82,10800.0,67.9901,68.0147,67.9573,67.9655,10800.0
2013-10-11 14:10:00,82.84,82.91,82.78,82.85,12400.0,67.9819,68.0393,67.9326,67.9901,12400.0
2013-10-11 14:15:00,82.84,82.93,82.84,82.88,10400.0,67.9819,68.0557,67.9819,68.0147,10400.0
2013-10-11 14:20:00,82.92,83.08,82.92,83.06,18600.0,68.0475,68.1788,68.0475,68.1624,18600.0
2013-10-11 14:25:00,83.05,83.08,83.01,83.07,8000.0,68.1542,68.1788,68.1214,68.1706,8000.0
2013-10-11 14:30:00,83.07,83.09,83.03,83.08,5600.0,68.1706,68.187,68.1378,68.1788,5600.0
2013-10-11 14:35:00,83.1,83.14,83.05,83.07,10200.0,68.1953,68.2281,68.1542,68.1706,10200.0
2013-10-11 14:40:00,83.06,83.14,83.06,83.14,7600.0,68.1624,68.2281,68.1624,68.2281,7600.0
2013-10-11 14:45:00,83.13,83.19,83.11,83.15,6600.0,68.2199,68.2691,68.2035,68.2363,6600.0
2013-10-11 14:50:00,83.16,83.16,83.12,83.12,1200.0,68.2445,68.2445,68.2117,68.2117,1200.0
2013-10-11 14:55:00,83.14,83.14,83.08,83.11,5000.0,68.2281,68.2281,68.1788,68.2035,5000.0
2013-10-11 15:00:00,83.14,83.14,83.05,83.08,18200.0,68.2281,68.2281,68.1542,68.1788,18200.0
2013-10-11 15:05:00,83.08,83.17,83.06,83.17,12800.0,68.1788,68.2527,68.1624,68.2527,12800.0
2013-10-11 15:10:00,83.17,83.23,83.1,83.1,9800.0,68.2527,68.3019,68.1953,68.1953,9800.0
2013-10-11 15:15:00,83.08,83.08,83.05,83.05,12200.0,68.1788,68.1788,68.1542,68.1542,12200.0
2013-10-11 15:20:00,83.05,83.14,83.04,83.11,18800.0,68.1542,68.2281,68.146,68.2035,18800.0
2013-10-11 15:25:00,83.1,83.14,83.09,83.14,9600.0,68.1953,68.2281,68.187,68.2281,9600.0
2013-10-11 15:30:00,83.17,83.22,83.1,83.1,15800.0,68.2527,68.2937,68.1953,68.1953,15800.0
2013-10-11 15:35:00,83.12,83.16,83.08,83.08,20000.0,68.2117,68.2445,68.1788,68.1788,20000.0
2013-10-11 15:40:00,83.07,83.16,83.05,83.08,22600.0,68.1706,68.2445,68.1542,68.1788,22600.0
2013-10-11 15:45:00,83.08,83.14,83.06,83.06,36400.0,68.1788,68.2281,68.1624,68.1624,36400.0
2013-10-11 15:50:00,83.05,83.16,83.05,83.13,33400.0,68.1542,68.2445,68.1542,68.2199,33400.0
2013-10-11 15:55:00,83.14,83.39,83.12,83.38,61600.0,68.2281,68.4332,68.2117,68.425,61600.0
2013-10-14 09:30:00,82.73,82.81,82.34,82.57,24600.0,67.8916,67.9573,67.5716,67.7603,24600.0
2013-10-14 09:35:00,82.73,83.05,82.67,82.92,8000.0,67.8916,68.1542,67.8424,68.0475,8000.0
2013-10-14 09:40:00,82.8,82.87,82.61,82.61,8000.0,67.9491,68.0065,67.7931,67.7931,8000.0
2013-10-14 09:45:00,82.51,82.61,82.5,82.53,17000.0,67.7111,67.7931,67.7029,67.7275,17000.0
2013-10-14 09:50:00,82.6,82.65,82.58,82.65,8400.0,67.7849,67.826,67.7685,67.826,8400.0
2013-10-14 09:55:00,82.66,82.76,82.59,82.67,10600.0,67.8342,67.9162,67.7767,67.8424,10600.0
2013-10-14 10:00:00,82.71,82.78,82.67,82.72,8000.0,67.8752,67.9326,67.8424,67.8834,8000.0
2013-10-14 10:05:00,82.72,82.72,82.58,82.59,9200.0,67.8834,67.8834,67.7685,67.7767,9200.0
2013-10-14 10:10:00,82.54,82.73,82.5,82.67,11800.0,67.7357,67.8916,67.7029,67.8424,11800.0
2013-10-14 10:15:00,82.67,82.68,82.63,82.63,8400.0,67.8424,67.8506,67.8095,67.8095,8400.0
2013-10-14 10:20:00,82.62,82.71,82.61,82.71,4400.0,67.8013,67.8752,67.7931,67.8752,4400.0
2013-10-14 10:25:00,82.78,82.94,82.78,82.93,6600.0,67.9326,68.0639,67.9326,68.0557,6600.0
2013-10-14 10:30:00,82.99,83.04,82.93,82.96,3200.0,68.105,68.146,68.0557,68.0804,3200.0
2013-10-14 10:35:00,82.97,82.98,82.86,82.88,10400.0,68.0886,68.0968,67.9983,68.0147,10400.0
2013-10-14 10:40:00,82.86,82.86,82.76,82.77,6000.0,67.9983,67.9983,67.9162,67.9244,6000.0
2013-10-14 10:45:00,82.78,82.9,82.74,82.85,13000.0,67.9326,68.0311,67.8998,67.9901,13000.0
2013-10-14 10:50:00,82.85,82.92,82.81,82.83,8800.0,67.9901,68.0475,67.9573,67.9737,8800.0
2013-10-14 10:55:00,82.82,82.95,82.82,82.92,5000.0,67.9655,68.0722,67.9655,68.0475,5000.0
2013-10-14 11:00:00,82.92,82.92,82.8,82.8,6800.0,68.0475,68.0475,67.9491,67.9491,6800.0
2013-10-14 11:05:00,82.81,82.86,82.79,82.83,18400.0,67.9573,67.9983,67.9409,67.9737,18400.0
2013-10-14 11:10:00,82.86,82.92,82.86,82.86,4400.0,67.9983,68.0475,67.9983,67.9983,4400.0
2013-10-14 11:15:00,82.87,82.89,82.85,82.88,2800.0,68.0065,68.0229,67.9901,68.0147,2800.0
2013-10-14 11:20:00,82.88,82.89,82.82,82.83,12000.0,68.0147,68.0229,67.9655,67.9737,12000.0
2013-10-14 11:25:00,82.8,82.86,82.79,82.86,6400.0,67.9491,67.9983,67.9409,67.9983,6400.0
2013-10-14 11:30:00,82.89,82.92,82.83,82.85,4200.0,68.0229,68.0475,67.9737,67.9901,4200.0
2013-10-14 11:35:00,82.89,83.0,82.82,82.95,9400.0,68.0229,68.1132,67.9655,68.0722,9400.0
2013-10-14 11:40:00,82.94,82.94,82.87,82.92,4600.0,68.0639,68.0639,68.0065,68.0475,4600.0
2013-10-14 11:45:00,82.94,83.02,82.94,83.01,7800.0,68.0639,68.1296,68.0639,68.1214,7800.0
2013-10-14 11:50:00,82.97,83.11,82.92,83.04,35800.0,68.0886,68.2035,68.0475,68.146,35800.0
2013-10-14 11:55:00,83.07,83.1,82.97,83.07,31600.0,68.1706,68.1953,68.0886,68.1706,31600.0
2013-10-14 12:00:00,83.1,83.19,83.08,83.15,7800.0,68.1953,68.2691,68.1788,68.2363,7800.0
2013-10-14 12:05:00,83.14,83.14,83.06,83.06,2600.0,68.2281,68.2281,68.1624,68.1624,2600.0
2013-10-14 12:10:00,83.07,83.12,83.03,83.1,24600.0,68.1706,68.2117,68.1378,68.1953,24600.0
2013-10-14 12:15:00,83.11,83.13,83.05,83.05,22800.0,68.2035,68.2199,68.1542,68.1542,22800.0
2013-10-14 12:20:00,83.06,83.1,82.99,82.99,7800.0,68.1624,68.1953,68.105,68.105,7800.0
2013-10-14 12:25:00,83.03,83.07,83.02,83.04,4800.0,68.1378,68.1706,68.1296,68.146,4800.0
2013-10-14 12:30:00,83.04,83.05,82.95,83.04,8400.0,68.146,68.1542,68.0722,68.146,8400.0
2013-10-14 12:35:00,83.04,83.15,83.04,83.11,4400.0,68.146,68.2363,68.146,68.2035,4400.0
2013-10-14 12:40:00,83.14,83.14,83.02,83.03,2800.0,68.2281,68.2281,68.1296,68.1378,2800.0
2013-10-14 12:45:00,83.05,83.06,82.99,83.06,2800.0,68.1542,68.1624,68.105,68.1624,2800.0
2013-10-14 12:50:00,83.04,83.11,83.02,83.04,7800.0,68.146,68.2035,68.1296,68.146,7800.0
2013-10-14 12:55:00,83.03,83.1,83.03,83.1,3200.0,68.1378,68.1953,68.1378,68.1953,3200.0
2013-10-14 13:00:00,83.16,83.16,83.0,83.05,7200.0,68.2445,68.2445,68.1132,68.1542,7200.0
2013-10-14 13:05:00,83.1,83.15,83.07,83.07,3200.0,68.1953,68.2363,68.1706,68.1706,3200.0
2013-10-14 13:10:00,83.08,83.25,83.08,83.25,6000.0,68.1788,68.3183,68.1788,68.3183,6000.0
2013-10-14 13:15:00,83.21,83.21,83.17,83.17,2800.0,68.2855,68.2855,68.2527,68.2527,2800.0
2013-10-14 13:20:00,83.14,83.15,83.06,83.06,2600.0,68.2281,68.2363,68.1624,68.1624,2600.0
2013-10-14 13:25:00,83.06,83.11,83.06,83.07,4800.0,68.1624,68.2035,68.1624,68.1706,4800.0
2013-10-14 13:30:00,83.1,83.1,83.07,83.1,2200.0,68.1953,68.1953,68.1706,68.1953,2200.0
2013-10-14 13:35:00,83.07,83.07,82.99,83.01,8400.0,68.1706,68.1706,68.105,68.1214,8400.0
2013-10-14 13:40:00,83.01,83.1,83.0,83.07,21000.0,68.1214,68.1953,68.1132,68.1706,21000.0
2013-10-14 13:45:00,83.03,83.08,82.98,83.01,10400.0,68.1378,68.1788,68.0968,68.1214,10400.0
2013-10-14 13:50:00,83.01,83.01,82.88,82.88,3200.0,68.1214,68.1214,68.0147,68.0147,3200.0
2013-10-14 13:55:00,82.86,82.95,82.85,82.95,6200.0,67.9983,68.0722,67.9901,68.0722,6200.0
2013-10-14 14:00:00,82.96,83.12,82.96,83.07,9200.0,68.0804,68.2117,68.0804,68.1706,9200.0
2013-10-14 14:05:00,83.11,83.25,83.11,83.14,48200.0,68.2035,68.3183,68.2035,68.2281,48200.0
2013-10-14 14:10:00,83.11,83.14,82.92,82.92,18400.0,68.2035,68.2281,68.0475,68.0475,18400.0
2013-10-14 14:15:00,82.99,83.08,82.93,83.08,15800.0,68.105,68.1788,68.0557,68.1788,15800.0
2013-10-14 14:20:00,83.08,83.11,83.08,83.08,6200.0,68.1788,68.2035,68.1788,68.1788,6200.0
2013-10-14 14:25:00,83.06,83.08,82.96,82.97,6000.0,68.1624,68.1788,68.0804,68.0886,6000.0
2013-10-14 14:30:00,82.97,83.01,82.94,83.01,6400.0,68.0886,68.1214,68.0639,68.1214,6400.0
2013-10-14 14:35:00,83.0,83.06,82.92,82.94,10200.0,68.1132,68.1624,68.0475,68.0639,10200.0
2013-10-14 14:40:00,82.92,82.99,82.83,82.86,14000.0,68.0475,68.105,67.9737,67.9983,14000.0
2013-10-14 14:45:00,82.88,82.97,82.86,82.97,14200.0,68.0147,68.0886,67.9983,68.0886,14200.0
2013-10-14 14:50:00,82.97,82.98,82.84,82.85,5600.0,68.0886,68.0968,67.9819,67.9901,5600.0
2013-10-14 14:55:00,82.83,82.92,82.76,82.89,13000.0,67.9737,68.0475,67.9162,68.0229,13000.0
2013-10-14 15:00:00,82.89,82.96,82.86,82.92,8000.0,68.0229,68.0804,67.9983,68.0475,8000.0
2013-10-14 15:05:00,82.9,83.04,82.88,83.04,10000.0,68.0311,68.146,68.0147,68.146,10000.0
2013-10-14 15:10:00,83.08,83.08,83.02,83.07,9600.0,68.1788,68.1788,68.1296,68.1706,9600.0
2013-10-14 15:15:00,83.1,83.14,82.99,82.99,14000.0,68.1953,68.2281,68.105,68.105,14000.0
2013-10-14 15:20:00,82.99,83.01,82.92,82.99,10800.0,68.105,68.1214,68.0475,68.105,10800.0
2013-10-14 15:25:00,82.99,83.03,82.92,83.03,6600.0,68.105,68.1378,68.0475,68.1378,6600.0
2013-10-14 15:30:00,83.03,83.08,82.98,83.04,13000.0,68.1378,68.1788,68.0968,68.146,13000.0
2013-10-14 15:35:00,83.01,83.05,82.99,82.99,17200.0,68.1214,68.1542,68.105,68.105,17200.0
2013-10-14 15:40:00,82.99,83.03,82.95,82.95,13800.0,68.105,68.1378,68.0722,68.0722,13800.0
2013-10-14 15:45:00,82.94,82.94,82.81,82.85,33400.0,68.0639,68.0639,67.9573,67.9901,33400.0
2013-10-14 15:50:00,82.84,82.87,82.81,82.85,32000.0,67.9819,68.0065,67.9573,67.9901,32000.0
2013-10-14 15:55:00,82.87,83.1,82.79,83.07,99400.0,68.0065,68.1953,67.9409,68.1706,99400.0
2013-10-15 09:30:00,83.06,83.19,82.74,83.02,31200.0,68.1624,68.2691,67.8998,68.1296,31200.0
2013-10-15 09:35:00,82.85,83.3,82.76,82.91,28200.0,67.9901,68.3594,67.9162,68.0393,28200.0
2013-10-15 09:40:00,82.91,83.02,82.73,82.73,31600.0,68.0393,68.1296,67.8916,67.8916,31600.0
2013-10-15 09:45:00,82.73,82.92,82.73,82.86,5400.0,67.8916,68.0475,67.8916,67.9983,5400.0
2013-10-15 09:50:00,82.95,83.01,82.83,82.98,15600.0,68.0722,68.1214,67.9737,68.0968,15600.0
2013-10-15 09:55:00,83.0,83.1,82.92,83.06,5200.0,68.1132,68.1953,68.0475,68.1624,5200.0
2013-10-15 10:00:00,83.04,83.1,83.01,83.08,5400.0,68.146,68.1953,68.1214,68.1788,5400.0
2013-10-15 10:05:00,83.11,83.3,83.11,83.26,3600.0,68.2035,68.3594,68.2035,68.3266,3600.0
2013-10-15 10:10:00,83.31,83.31,83.14,83.14,5200.0,68.3676,68.3676,68.2281,68.2281,5200.0
2013-10-15 10:15:00,83.14,83.19,83.07,83.08,9000.0,68.2281,68.2691,68.1706,68.1788,9000.0
2013-10-15 10:20:00,83.08,83.27,83.08,83.27,4000.0,68.1788,68.3348,68.1788,68.3348,4000.0
2013-10-15 10:25:00,83.24,83.24,83.22,83.22,3000.0,68.3101,68.3101,68.2937,68.2937,3000.0
2013-10-15 10:30:00,83.22,83.24,83.07,83.1,16000.0,68.2937,68.3101,68.1706,68.1953,16000.0
2013-10-15 10:35:00,83.13,83.22,83.11,83.14,8200.0,68.2199,68.2937,68.2035,68.2281,8200.0
2013-10-15 10:40:00,83.1,83.17,82.92,83.03,9600.0,68.1953,68.2527,68.0475,68.1378,9600.0
2013-10-15 10:45:00,83.0,83.04,82.94,83.04,7000.0,68.1132,68.146,68.0639,68.146,7000.0
2013-10-15 10:50:00,83.03,83.06,82.92,82.98,4000.0,68.1378,68.1624,68.0475,68.0968,4000.0
2013-10-15 10:55:00,82.91,83.04,82.89,83.04,4400.0,68.0393,68.146,68.0229,68.146,4400.0
2013-10-15 11:00:00,83.01,83.12,83.0,83.02,3400.0,68.1214,68.2117,68.1132,68.1296,3400.0
2013-10-15 11:05:00,83.04,83.07,82.9,82.9,2200.0,68.146,68.1706,68.0311,68.0311,2200.0
2013-10-15 11:10:00,82.96,83.24,82.87,83.23,11800.0,68.0804,68.3101,68.0065,68.3019,11800.0
2013-10-15 11:15:00,83.14,83.17,83.08,83.16,4600.0,68.2281,68.2527,68.1788,68.2445,4600.0
2013-10-15 11:20:00,83.21,83.31,83.17,83.2,7000.0,68.2855,68.3676,68.2527,68.2773,7000.0
2013-10-15 11:25:00,83.26,83.32,83.21,83.21,11800.0,68.3266,68.3758,68.2855,68.2855,11800.0
2013-10-15 11:30:00,83.23,83.23,83.16,83.18,4600.0,68.3019,68.3019,68.2445,68.2609,4600.0
2013-10-15 11:35:00,83.14,83.17,83.04,83.04,12400.0,68.2281,68.2527,68.146,68.146,12400.0
2013-10-15 11:40:00,83.08,83.13,83.05,83.07,3400.0,68.1788,68.2199,68.1542,68.1706,3400.0
2013-10-15 11:45:00,83.09,83.14,83.05,83.08,15600.0,68.187,68.2281,68.1542,68.1788,15600.0
2013-10-15 11:50:00,83.13,83.22,83.08,83.2,6000.0,68.2199,68.2937,68.1788,68.2773,6000.0
2013-10-15 11:55:00,83.19,83.22,83.13,83.13,4800.0,68.2691,68.2937,68.2199,68.2199,4800.0
2013-10-15 12:00:00,83.14,83.15,83.04,83.14,7000.0,68.2281,68.2363,68.146,68.2281,7000.0
2013-10-15 12:05:00,83.14,83.14,83.06,83.11,1600.0,68.2281,68.2281,68.1624,68.2035,1600.0
2013-10-15 12:10:00,83.17,83.27,83.17,83.25,4200.0,68.2527,68.3348,68.2527,68.3183,4200.0
2013-10-15 12:15:00,83.19,83.2,83.04,83.14,7000.0,68.2691,68.2773,68.146,68.2281,7000.0
2013-10-15 12:20:00,83.11,83.22,83.11,83.17,3800.0,68.2035,68.2937,68.2035,68.2527,3800.0
2013-10-15 12:25:00,83.27,83.28,83.13,83.13,10600.0,68.3348,68.343,68.2199,68.2199,10600.0
2013-10-15 12:30:00,83.19,83.19,83.12,83.17,9400.0,68.2691,68.2691,68.2117,68.2527,9400.0
2013-10-15 12:35:00,83.21,83.22,83.15,83.17,4400.0,68.2855,68.2937,68.2363,68.2527,4400.0
2013-10-15 12:40:00,83.16,83.22,83.15,83.22,5600.0,68.2445,68.2937,68.2363,68.2937,5600.0
2013-10-15 12:45:00,83.25,83.25,83.19,83.19,3400.0,68.3183,68.3183,68.2691,68.2691,3400.0
2013-10-15 12:50:00,83.17,83.21,83.16,83.17,2800.0,68.2527,68.2855,68.2445,68.2527,2800.0
2013-10-15 12:55:00,83.16,83.2,83.12,83.2,6800.0,68.2445,68.2773,68.2117,68.2773,6800.0
2013-10-15 13:00:00,83.21,83.24,83.17,83.2,5600.0,68.2855,68.3101,68.2527,68.2773,5600.0
2013-10-15 13:05:00,83.14,83.17,83.12,83.13,5200.0,68.2281,68.2527,68.2117,68.2199,5200.0
2013-10-15 13:10:00,83.11,83.2,83.08,83.2,4800.0,68.2035,68.2773,68.1788,68.2773,4800.0
2013-10-15 13:15:00,83.2,83.2,83.08,83.09,8200.0,68.2773,68.2773,68.1788,68.187,8200.0
2013-10-15 13:20:00,83.1,83.14,83.09,83.09,3600.0,68.1953,68.2281,68.187,68.187,3600.0
2013-10-15 13:25:00,83.08,83.13,82.95,82.96,14000.0,68.1788,68.2199,68.0722,68.0804,14000.0
2013-10-15 13:30:00,82.96,83.02,82.92,82.92,18600.0,68.0804,68.1296,68.0475,68.0475,18600.0
2013-10-15 13:35:00,82.92,82.98,82.86,82.86,45000.0,68.0475,68.0968,67.9983,67.9983,45000.0
2013-10-15 13:40:00,82.86,82.92,82.85,82.91,4600.0,67.9983,68.0475,67.9901,68.0393,4600.0
2013-10-15 13:45:00,82.94,82.96,82.9,82.92,6800.0,68.0639,68.0804,68.0311,68.0475,6800.0
2013-10-15 13:50:00,82.9,82.98,82.89,82.89,10000.0,68.0311,68.0968,68.0229,68.0229,10000.0
2013-10-15 13:55:00,82.91,82.91,82.85,82.86,4400.0,68.0393,68.0393,67.9901,67.9983,4400.0
2013-10-15 14:00:00,82.88,83.01,82.88,82.98,9400.0,68.0147,68.1214,68.0147,68.0968,9400.0
2013-10-15 14:05:00,82.98,82.98,82.89,82.89,10600.0,68.0968,68.0968,68.0229,68.0229,10600.0
2013-10-15 14:10:00,82.89,82.89,82.75,82.78,22800.0,68.0229,68.0229,67.908,67.9326,22800.0
2013-10-15 14:15:00,82.81,82.83,82.78,82.8,2200.0,67.9573,67.9737,67.9326,67.9491,2200.0
2013-10-15 14:20:00,82.83,82.83,82.73,82.74,18000.0,67.9737,67.9737,67.8916,67.8998,18000.0
2013-10-15 14:25:00,82.75,82.81,82.65,82.72,55000.0,67.908,67.9573,67.826,67.8834,55000.0
2013-10-15 14:30:00,82.67,82.74,82.67,82.73,16600.0,67.8424,67.8998,67.8424,67.8916,16600.0
2013-10-15 14:35:00,82.68,82.68,82.51,82.65,16800.0,67.8506,67.8506,67.7111,67.826,16800.0
2013-10-15 14:40:00,82.62,82.67,82.55,82.66,6000.0,67.8013,67.8424,67.7439,67.8342,6000.0
2013-10-15 14:45:00,82.63,82.63,82.45,82.54,17800.0,67.8095,67.8095,67.6618,67.7357,17800.0
2013-10-15 14:50:00,82.61,82.74,82.59,82.72,6800.0,67.7931,67.8998,67.7767,67.8834,6800.0
2013-10-15 14:55:00,82.72,82.77,82.69,82.77,4000.0,67.8834,67.9244,67.8588,67.9244,4000.0
2013-10-15 15:00:00,82.81,82.81,82.7,82.7,3800.0,67.9573,67.9573,67.867,67.867,3800.0
2013-10-15 15:05:00,82.7,82.89,82.67,82.88,10200.0,67.867,68.0229,67.8424,68.0147,10200.0
2013-10-15 15:10:00,82.95,82.97,82.86,82.95,5800.0,68.0722,68.0886,67.9983,68.0722,5800.0
2013-10-15 15:15:00,82.92,82.94,82.86,82.94,5800.0,68.0475,68.0639,67.9983,68.0639,5800.0
2013-10-15 15:20:00,82.92,82.96,82.89,82.94,2800.0,68.0475,68.0804,68.0229,68.0639,2800.0
2013-10-15 15:25:00,82.92,82.98,82.92,82.97,7200.0,68.0475,68.0968,68.0475,68.0886,7200.0
2013-10-15 15:30:00,82.98,82.98,82.86,82.9,8600.0,68.0968,68.0968,67.9983,68.0311,8600.0
2013-10-15 15:35:00,82.88,82.95,82.83,82.85,20400.0,68.0147,68.0722,67.9737,67.9901,20400.0
2013-10-15 15:40:00,82.84,82.86,82.67,82.72,10800.0,67.9819,67.9983,67.8424,67.8834,10800.0
2013-10-15 15:45:00,82.74,82.8,82.71,82.73,18000.0,67.8998,67.9491,67.8752,67.8916,18000.0
2013-10-15 15:50:00,82.75,82.77,82.65,82.77,18800.0,67.908,67.9244,67.826,67.9244,18800.0
2013-10-15 15:55:00,82.77,82.82,82.74,82.75,43200.0,67.9244,67.9655,67.8998,67.908,43200.0
2013-10-16 09:30:00,83.6,83.6,83.25,83.32,24600.0,68.6056,68.6056,68.3183,68.3758,24600.0
2013-10-16 09:35:00,83.41,83.43,83.0,83.34,11400.0,68.4496,68.4661,68.1132,68.3922,11400.0
2013-10-16 09:40:00,83.38,83.38,83.25,83.27,13000.0,68.425,68.425,68.3183,68.3348,13000.0
2013-10-16 09:45:00,83.28,83.34,83.19,83.3,31200.0,68.343,68.3922,68.2691,68.3594,31200.0
2013-10-16 09:50:00,83.29,83.73,83.25,83.69,35000.0,68.3512,68.7123,68.3183,68.6794,35000.0
2013-10-16 09:55:00,83.67,83.92,83.64,83.81,63200.0,68.663,68.8682,68.6384,68.7779,63200.0
2013-10-16 10:00:00,83.81,84.01,83.79,83.83,17000.0,68.7779,68.942,68.7615,68.7943,17000.0
2013-10-16 10:05:00,83.79,83.88,83.71,83.72,30800.0,68.7615,68.8354,68.6958,68.704,30800.0
2013-10-16 10:10:00,83.77,83.8,83.54,83.63,26200.0,68.7451,68.7697,68.5563,68.6302,26200.0
2013-10-16 10:15:00,83.55,83.66,83.43,83.5,38800.0,68.5645,68.6548,68.4661,68.5235,38800.0
2013-10-16 10:20:00,83.47,83.58,83.46,83.46,20600.0,68.4989,68.5892,68.4907,68.4907,20600.0
2013-10-16 10:25:00,83.48,83.52,83.42,83.43,10000.0,68.5071,68.5399,68.4579,68.4661,10000.0
2013-10-16 10:30:00,83.42,83.47,83.38,83.41,20200.0,68.4579,68.4989,68.425,68.4496,20200.0
2013-10-16 10:35:00,83.39,83.5,83.26,83.38,21000.0,68.4332,68.5235,68.3266,68.425,21000.0
2013-10-16 10:40:00,83.42,83.47,83.36,83.39,10000.0,68.4579,68.4989,68.4086,68.4332,10000.0
2013-10-16 10:45:00,83.46,83.47,83.36,83.47,13000.0,68.4907,68.4989,68.4086,68.4989,13000.0
2013-10-16 10:50:00,83.47,83.49,83.39,83.45,14000.0,68.4989,68.5153,68.4332,68.4825,14000.0
2013-10-16 10:55:00,83.51,83.61,83.48,83.56,13400.0,68.5317,68.6138,68.5071,68.5727,13400.0
2013-10-16 11:00:00,83.56,83.58,83.48,83.48,19000.0,68.5727,68.5892,68.5071,68.5071,19000.0
2013-10-16 11:05:00,83.49,83.59,83.49,83.58,9400.0,68.5153,68.5974,68.5153,68.5892,9400.0
2013-10-16 11:10:00,83.57,83.72,83.54,83.69,15200.0,68.581,68.704,68.5563,68.6794,15200.0
2013-10-16 11:15:00,83.71,83.83,83.69,83.69,19000.0,68.6958,68.7943,68.6794,68.6794,19000.0
2013-10-16 11:20:00,83.67,83.77,83.56,83.56,54400.0,68.663,68.7451,68.5727,68.5727,54400.0
2013-10-16 11:25:00,83.58,83.58,83.39,83.46,12000.0,68.5892,68.5892,68.4332,68.4907,12000.0
2013-10-16 11:30:00,83.45,83.48,83.4,83.41,8800.0,68.4825,68.5071,68.4414,68.4496,8800.0
2013-10-16 11:35:00,83.44,83.53,83.42,83.49,29200.0,68.4743,68.5481,68.4579,68.5153,29200.0
2013-10-16 11:40:00,83.48,83.49,83.42,83.45,12800.0,68.5071,68.5153,68.4579,68.4825,12800.0
2013-10-16 11:45:00,83.48,83.5,83.35,83.35,16400.0,68.5071,68.5235,68.4004,68.4004,16400.0
2013-10-16 11:50:00,83.32,83.34,83.3,83.32,4000.0,68.3758,68.3922,68.3594,68.3758,4000.0
2013-10-16 11:55:00,83.33,83.37,83.21,83.36,11600.0,68.384,68.4168,68.2855,68.4086,11600.0
2013-10-16 12:00:00,83.4,83.42,83.36,83.41,15000.0,68.4414,68.4579,68.4086,68.4496,15000.0
2013-10-16 12:05:00,83.42,83.56,83.39,83.55,15400.0,68.4579,68.5727,68.4332,68.5645,15400.0
2013-10-16 12:10:00,83.61,83.61,83.55,83.61,5400.0,68.6138,68.6138,68.5645,68.6138,5400.0
2013-10-16 12:15:00,83.64,83.77,83.63,83.75,6600.0,68.6384,68.7451,68.6302,68.7287,6600.0
2013-10-16 12:20:00,83.75,83.76,83.64,83.66,14000.0,68.7287,68.7369,68.6384,68.6548,14000.0
2013-10-16 12:25:00,83.64,83.69,83.47,83.5,11000.0,68.6384,68.6794,68.4989,68.5235,11000.0
2013-10-16 12:30:00,83.47,83.54,83.31,83.45,10200.0,68.4989,68.5563,68.3676,68.4825,10200.0
2013-10-16 12:35:00,83.49,83.53,83.39,83.5,56200.0,68.5153,68.5481,68.4332,68.5235,56200.0
2013-10-16 12:40:00,83.53,83.53,83.41,83.42,9800.0,68.5481,68.5481,68.4496,68.4579,9800.0
2013-10-16 12:45:00,83.42,83.46,83.39,83.39,6600.0,68.4579,68.4907,68.4332,68.4332,6600.0
2013-10-16 12:50:00,83.37,83.4,83.32,83.4,2800.0,68.4168,68.4414,68.3758,68.4414,2800.0
2013-10-16 12:55:00,83.36,83.36,83.24,83.3,6800.0,68.4086,68.4086,68.3101,68.3594,6800.0
2013-10-16 13:00:00,83.31,83.35,83.27,83.3,10800.0,68.3676,68.4004,68.3348,68.3594,10800.0
2013-10-16 13:05:00,83.3,83.33,83.22,83.28,14000.0,68.3594,68.384,68.2937,68.343,14000.0
2013-10-16 13:10:00,83.27,83.27,83.14,83.23,46000.0,68.3348,68.3348,68.2281,68.3019,46000.0
2013-10-16 13:15:00,83.27,83.28,83.21,83.28,11800.0,68.3348,68.343,68.2855,68.343,11800.0
2013-10-16 13:20:00,83.28,83.3,83.23,83.3,4200.0,68.343,68.3594,68.3019,68.3594,4200.0
2013-10-16 13:25:00,83.3,83.38,83.26,83.28,24000.0,68.3594,68.425,68.3266,68.343,24000.0
2013-10-16 13:30:00,83.29,83.36,83.29,83.33,7600.0,68.3512,68.4086,68.3512,68.384,7600.0
2013-10-16 13:35:00,83.33,83.47,83.3,83.47,8200.0,68.384,68.4989,68.3594,68.4989,8200.0
2013-10-16 13:40:00,83.48,83.5,83.41,83.41,12200.0,68.5071,68.5235,68.4496,68.4496,12200.0
2013-10-16 13:45:00,83.41,83.45,83.3,83.32,6600.0,68.4496,68.4825,68.3594,68.3758,6600.0
2013-10-16 13:50:00,83.36,83.41,83.35,83.35,8200.0,68.4086,68.4496,68.4004,68.4004,8200.0
2013-10-16 13:55:00,83.36,83.4,83.21,83.29,12600.0,68.4086,68.4414,68.2855,68.3512,12600.0
2013-10-16 14:00:00,83.28,83.33,83.25,83.32,7200.0,68.343,68.384,68.3183,68.3758,7200.0
2013-10-16 14:05:00,83.33,83.39,83.29,83.36,6200.0,68.384,68.4332,68.3512,68.4086,6200.0
2013-10-16 14:10:00,83.38,83.43,83.37,83.39,8600.0,68.425,68.4661,68.4168,68.4332,8600.0
2013-10-16 14:15:00,83.39,83.42,83.24,83.29,20200.0,68.4332,68.4579,68.3101,68.3512,20200.0
2013-10-16 14:20:00,83.3,83.33,83.3,83.33,2400.0,68.3594,68.384,68.3594,68.384,2400.0
2013-10-16 14:25:00,83.32,83.32,83.08,83.11,23800.0,68.3758,68.3758,68.1788,68.2035,23800.0
2013-10-16 14:30:00,83.14,83.19,83.02,83.02,22200.0,68.2281,68.2691,68.1296,68.1296,22200.0
2013-10-16 14:35:00,83.05,83.08,83.03,83.07,16800.0,68.1542,68.1788,68.1378,68.1706,16800.0
2013-10-16 14:40:00,83.01,83.07,82.96,83.01,18400.0,68.1214,68.1706,68.0804,68.1214,18400.0
2013-10-16 14:45:00,83.0,83.02,82.94,82.96,19000.0,68.1132,68.1296,68.0639,68.0804,19000.0
2013-10-16 14:50:00,82.97,83.01,82.94,82.97,12600.0,68.0886,68.1214,68.0639,68.0886,12600.0
2013-10-16 14:55:00,82.96,82.97,82.78,82.87,34200.0,68.0804,68.0886,67.9326,68.0065,34200.0
2013-10-16 15:00:00,82.86,82.86,82.78,82.83,18000.0,67.9983,67.9983,67.9326,67.9737,18000.0
2013-10-16 15:05:00,82.84,82.92,82.82,82.92,16800.0,67.9819,68.0475,67.9655,68.0475,16800.0
2013-10-16 15:10:00,82.91,83.01,82.91,82.99,15800.0,68.0393,68.1214,68.0393,68.105,15800.0
2013-10-16 15:15:00,83.0,83.05,82.97,83.0,24000.0,68.1132,68.1542,68.0886,68.1132,24000.0
2013-10-16 15:20:00,83.0,83.13,82.99,83.13,16200.0,68.1132,68.2199,68.105,68.2199,16200.0
2013-10-16 15:25:00,83.12,83.17,83.04,83.05,10800.0,68.2117,68.2527,68.146,68.1542,10800.0
2013-10-16 15:30:00,83.04,83.08,82.97,83.03,19800.0,68.146,68.1788,68.0886,68.1378,19800.0
2013-10-16 15:35:00,83.05,83.1,83.05,83.1,27200.0,68.1542,68.1953,68.1542,68.1953,27200.0
2013-10-16 15:40:00,83.09,83.1,83.03,83.09,30400.0,68.187,68.1953,68.1378,68.187,30400.0
2013-10-16 15:45:00,83.09,83.1,82.98,83.04,70800.0,68.187,68.1953,68.0968,68.146,70800.0
2013-10-16 15:50:00,83.05,83.05,82.99,83.0,53200.0,68.1542,68.1542,68.105,68.1132,53200.0
2013-10-16 15:55:00,83.0,83.17,83.0,83.04,135000.0,68.1132,68.2527,68.1132,68.146,135000.0
2013-10-17 09:30:00,84.88,86.94,84.61,85.39,173400.0,69.656,71.3465,69.4344,70.0745,173400.0
2013-10-17 09:35:00,85.36,85.45,83.62,84.35,134600.0,70.0499,70.1238,68.622,69.2211,134600.0
2013-10-17 09:40:00,84.57,85.23,84.39,85.16,116000.0,69.4016,69.9432,69.2539,69.8858,116000.0
2013-10-17 09:45:00,85.22,85.22,84.64,84.88,69400.0,69.935,69.935,69.459,69.656,69400.0
2013-10-17 09:50:00,84.92,84.92,84.3,84.49,61000.0,69.6888,69.6888,69.18,69.3359,61000.0
2013-10-17 09:55:00,84.55,84.91,84.47,84.89,45400.0,69.3852,69.6806,69.3195,69.6642,45400.0
2013-10-17 10:00:00,84.86,84.96,84.85,84.91,60800.0,69.6396,69.7216,69.6314,69.6806,60800.0
2013-10-17 10:05:00,84.99,85.5,84.98,85.41,63000.0,69.7463,70.1648,69.7381,70.0909,63000.0
2013-10-17 10:10:00,85.47,85.75,85.4,85.59,51800.0,70.1402,70.3699,70.0827,70.2386,51800.0
2013-10-17 10:15:00,85.67,85.88,85.66,85.75,38400.0,70.3043,70.4766,70.2961,70.3699,38400.0
2013-10-17 10:20:00,85.74,85.83,85.61,85.7,25600.0,70.3617,70.4356,70.2551,70.3289,25600.0
2013-10-17 10:25:00,85.73,85.77,85.57,85.67,22200.0,70.3535,70.3864,70.2222,70.3043,22200.0
2013-10-17 10:30:00,85.65,85.79,85.58,85.63,25800.0,70.2879,70.4028,70.2304,70.2715,25800.0
2013-10-17 10:35:00,85.63,85.72,85.62,85.69,15400.0,70.2715,70.3453,70.2633,70.3207,15400.0
2013-10-17 10:40:00,85.7,85.74,85.67,85.68,10400.0,70.3289,70.3617,70.3043,70.3125,10400.0
2013-10-17 10:45:00,85.63,85.72,85.58,85.71,44400.0,70.2715,70.3453,70.2304,70.3371,44400.0
2013-10-17 10:50:00,85.75,85.88,85.7,85.79,40400.0,70.3699,70.4766,70.3289,70.4028,40400.0
2013-10-17 10:55:00,85.79,85.91,85.71,85.85,51400.0,70.4028,70.5013,70.3371,70.452,51400.0
2013-10-17 11:00:00,85.83,85.99,85.78,85.99,6600.0,70.4356,70.5669,70.3946,70.5669,6600.0
2013-10-17 11:05:00,85.99,86.08,85.97,86.08,17600.0,70.5669,70.6408,70.5505,70.6408,17600.0
2013-10-17 11:10:00,86.08,86.08,85.96,86.03,32000.0,70.6408,70.6408,70.5423,70.5997,32000.0
2013-10-17 11:15:00,86.05,86.06,85.98,86.01,23800.0,70.6161,70.6243,70.5587,70.5833,23800.0
2013-10-17 11:20:00,86.03,86.2,86.01,86.2,18400.0,70.5997,70.7392,70.5833,70.7392,18400.0
2013-10-17 11:25:00,86.18,86.22,86.07,86.22,12200.0,70.7228,70.7556,70.6326,70.7556,12200.0
2013-10-17 11:30:00,86.19,86.32,86.08,86.3,20000.0,70.731,70.8377,70.6408,70.8213,20000.0
2013-10-17 11:35:00,86.28,86.39,86.27,86.39,27000.0,70.8049,70.8952,70.7967,70.8952,27000.0
2013-10-17 11:40:00,86.37,86.44,86.26,86.44,29000.0,70.8787,70.9362,70.7885,70.9362,29000.0
2013-10-17 11:45:00,86.46,86.58,86.36,86.58,28400.0,70.9526,71.0511,70.8705,71.0511,28400.0
2013-10-17 11:50:00,86.58,86.64,86.52,86.52,19000.0,71.0511,71.1003,71.0018,71.0018,19000.0
2013-10-17 11:55:00,86.51,86.56,86.48,86.5,23000.0,70.9936,71.0347,70.969,70.9854,23000.0
2013-10-17 12:00:00,86.5,86.58,86.46,86.57,37800.0,70.9854,71.0511,70.9526,71.0429,37800.0
2013-10-17 12:05:00,86.57,86.61,86.5,86.58,17800.0,71.0429,71.0757,70.9854,71.0511,17800.0
2013-10-17 12:10:00,86.53,86.73,86.53,86.7,13800.0,71.01,71.1742,71.01,71.1496,13800.0
2013-10-17 12:15:00,86.69,86.86,86.63,86.82,28800.0,71.1414,71.2809,71.0921,71.248,28800.0
2013-10-17 12:20:00,86.86,86.86,86.73,86.81,12400.0,71.2809,71.2809,71.1742,71.2398,12400.0
2013-10-17 12:25:00,86.82,86.82,86.7,86.72,8000.0,71.248,71.248,71.1496,71.166,8000.0
2013-10-17 12:30:00,86.73,86.79,86.66,86.75,18400.0,71.1742,71.2234,71.1167,71.1906,18400.0
2013-10-17 12:35:00,86.75,86.8,86.75,86.78,6800.0,71.1906,71.2316,71.1906,71.2152,6800.0
2013-10-17 12:40:00,86.78,86.79,86.71,86.79,15800.0,71.2152,71.2234,71.1578,71.2234,15800.0
2013-10-17 12:45:00,86.79,86.79,86.69,86.7,10800.0,71.2234,71.2234,71.1414,71.1496,10800.0
2013-10-17 12:50:00,86.75,86.83,86.73,86.77,18800.0,71.1906,71.2562,71.1742,71.207,18800.0
2013-10-17 12:55:00,86.8,86.83,86.74,86.82,6800.0,71.2316,71.2562,71.1824,71.248,6800.0
2013-10-17 13:00:00,86.78,86.8,86.71,86.77,15000.0,71.2152,71.2316,71.1578,71.207,15000.0
2013-10-17 13:05:00,86.76,86.78,86.72,86.74,26800.0,71.1988,71.2152,71.166,71.1824,26800.0
2013-10-17 13:10:00,86.76,86.77,86.64,86.64,22800.0,71.1988,71.207,71.1003,71.1003,22800.0
2013-10-17 13:15:00,86.61,86.64,86.51,86.53,32200.0,71.0757,71.1003,70.9936,71.01,32200.0
2013-10-17 13:20:00,86.53,86.61,86.49,86.53,15800.0,71.01,71.0757,70.9772,71.01,15800.0
2013-10-17 13:25:00,86.54,86.58,86.5,86.53,45600.0,71.0183,71.0511,70.9854,71.01,45600.0
2013-10-17 13:30:00,86.54,86.56,86.41,86.47,33000.0,71.0183,71.0347,70.9116,70.9608,33000.0
2013-10-17 13:35:00,86.47,86.55,86.47,86.5,23000.0,70.9608,71.0265,70.9608,70.9854,23000.0
2013-10-17 13:40:00,86.5,86.53,86.43,86.47,47600.0,70.9854,71.01,70.928,70.9608,47600.0
2013-10-17 13:45:00,86.47,86.5,86.33,86.38,8800.0,70.9608,70.9854,70.8459,70.887,8800.0
2013-10-17 13:50:00,86.36,86.38,86.26,86.38,8000.0,70.8705,70.887,70.7885,70.887,8000.0
2013-10-17 13:55:00,86.39,86.42,86.39,86.41,10400.0,70.8952,70.9198,70.8952,70.9116,10400.0
2013-10-17 14:00:00,86.39,86.39,86.27,86.31,16200.0,70.8952,70.8952,70.7967,70.8295,16200.0
2013-10-17 14:05:00,86.3,86.36,86.26,86.28,12000.0,70.8213,70.8705,70.7885,70.8049,12000.0
2013-10-17 14:10:00,86.28,86.3,86.19,86.22,15400.0,70.8049,70.8213,70.731,70.7556,15400.0
2013-10-17 14:15:00,86.21,86.3,86.16,86.24,13200.0,70.7474,70.8213,70.7064,70.7721,13200.0
2013-10-17 14:20:00,86.27,86.32,86.23,86.3,20600.0,70.7967,70.8377,70.7639,70.8213,20600.0
2013-10-17 14:25:00,86.32,86.44,86.32,86.36,17600.0,70.8377,70.9362,70.8377,70.8705,17600.0
2013-10-17 14:30:00,86.35,86.36,86.28,86.28,9800.0,70.8623,70.8705,70.8049,70.8049,9800.0
2013-10-17 14:35:00,86.28,86.36,86.28,86.36,12600.0,70.8049,70.8705,70.8049,70.8705,12600.0
2013-10-17 14:40:00,86.35,86.42,86.32,86.41,17200.0,70.8623,70.9198,70.8377,70.9116,17200.0
2013-10-17 14:45:00,86.4,86.54,86.4,86.52,29600.0,70.9034,71.0183,70.9034,71.0018,29600.0
2013-10-17 14:50:00,86.51,86.63,86.5,86.62,42000.0,70.9936,71.0921,70.9854,71.0839,42000.0
2013-10-17 14:55:00,86.61,86.8,86.61,86.8,37000.0,71.0757,71.2316,71.0757,71.2316,37000.0
2013-10-17 15:00:00,86.77,86.95,86.77,86.91,49000.0,71.207,71.3547,71.207,71.3219,49000.0
2013-10-17 15:05:00,86.92,87.25,86.89,87.22,52400.0,71.3301,71.6009,71.3055,71.5763,52400.0
2013-10-17 15:10:00,87.23,87.36,87.17,87.17,95000.0,71.5845,71.6912,71.5353,71.5353,95000.0
2013-10-17 15:15:00,87.17,87.17,86.77,86.85,38400.0,71.5353,71.5353,71.207,71.2727,38400.0
2013-10-17 15:20:00,86.85,86.86,86.63,86.66,47000.0,71.2727,71.2809,71.0921,71.1167,47000.0
2013-10-17 15:25:00,86.67,86.8,86.62,86.64,23600.0,71.1249,71.2316,71.0839,71.1003,23600.0
2013-10-17 15:30:00,86.61,86.72,86.56,86.67,39600.0,71.0757,71.166,71.0347,71.1249,39600.0
2013-10-17 15:35:00,86.67,86.74,86.54,86.74,54800.0,71.1249,71.1824,71.0183,71.1824,54800.0
2013-10-17 15:40:00,86.71,86.89,86.7,86.88,56000.0,71.1578,71.3055,71.1496,71.2973,56000.0
2013-10-17 15:45:00,86.89,87.36,86.88,87.3,108200.0,71.3055,71.6912,71.2973,71.6419,108200.0
2013-10-17 15:50:00,87.27,87.31,87.1,87.2,135000.0,71.6173,71.6501,71.4778,71.5599,135000.0
2013-10-17 15:55:00,87.22,87.37,87.12,87.24,160000.0,71.5763,71.6994,71.4942,71.5927,160000.0
2013-10-18 09:30:00,87.68,87.98,87.55,87.58,182800.0,71.9538,72.2,71.8471,71.8717,182800.0
2013-10-18 09:35:00,87.58,87.59,87.02,87.1,63600.0,71.8717,71.8799,71.4122,71.4778,63600.0
2013-10-18 09:40:00,87.08,87.28,87.0,87.22,47800.0,71.4614,71.6255,71.3957,71.5763,47800.0
2013-10-18 09:45:00,87.25,87.28,87.09,87.1,61600.0,71.6009,71.6255,71.4696,71.4778,61600.0
2013-10-18 09:50:00,87.1,87.17,87.05,87.13,42200.0,71.4778,71.5353,71.4368,71.5024,42200.0
2013-10-18 09:55:00,87.14,87.24,87.1,87.19,72200.0,71.5106,71.5927,71.4778,71.5517,72200.0
2013-10-18 10:00:00,87.18,87.22,87.05,87.05,47600.0,71.5435,71.5763,71.4368,71.4368,47600.0
2013-10-18 10:05:00,87.04,87.06,86.79,86.85,49000.0,71.4286,71.445,71.2234,71.2727,49000.0
2013-10-18 10:10:00,86.83,87.1,86.83,86.94,33200.0,71.2562,71.4778,71.2562,71.3465,33200.0
2013-10-18 10:15:00,86.93,86.94,86.78,86.89,28800.0,71.3383,71.3465,71.2152,71.3055,28800.0
2013-10-18 10:20:00,86.92,87.15,86.89,87.01,41400.0,71.3301,71.5188,71.3055,71.404,41400.0
2013-10-18 10:25:00,86.99,87.04,86.96,86.98,31000.0,71.3875,71.4286,71.3629,71.3793,31000.0
2013-10-18 10:30:00,86.96,86.98,86.88,86.9,46800.0,71.3629,71.3793,71.2973,71.3137,46800.0
2013-10-18 10:35:00,86.9,86.96,86.88,86.95,43400.0,71.3137,71.3629,71.2973,71.3547,43400.0
2013-10-18 10:40:00,86.95,87.02,86.92,86.99,29600.0,71.3547,71.4122,71.3301,71.3875,29600.0
2013-10-18 10:45:00,86.99,87.06,86.98,87.05,23600.0,71.3875,71.445,71.3793,71.4368,23600.0
2013-10-18 10:50:00,87.05,87.09,87.0,87.09,26200.0,71.4368,71.4696,71.3957,71.4696,26200.0
2013-10-18 10:55:00,87.08,87.08,86.99,86.99,27800.0,71.4614,71.4614,71.3875,71.3875,27800.0
2013-10-18 11:00:00,87.0,87.07,86.97,87.05,33600.0,71.3957,71.4532,71.3711,71.4368,33600.0
2013-10-18 11:05:00,87.05,87.2,87.04,87.16,22200.0,71.4368,71.5599,71.4286,71.5271,22200.0
2013-10-18 11:10:00,87.14,87.24,87.11,87.14,41800.0,71.5106,71.5927,71.486,71.5106,41800.0
2013-10-18 11:15:00,87.16,87.2,87.14,87.17,16400.0,71.5271,71.5599,71.5106,71.5353,16400.0
2013-10-18 11:20:00,87.17,87.22,87.14,87.22,31400.0,71.5353,71.5763,71.5106,71.5763,31400.0
2013-10-18 11:25:00,87.21,87.21,87.11,87.13,32200.0,71.5681,71.5681,71.486,71.5024,32200.0
2013-10-18 11:30:00,87.13,87.23,87.13,87.2,17200.0,71.5024,71.5845,71.5024,71.5599,17200.0
2013-10-18 11:35:00,87.22,87.23,87.18,87.19,21000.0,71.5763,71.5845,71.5435,71.5517,21000.0
2013-10-18 11:40:00,87.18,87.29,87.16,87.23,18000.0,71.5435,71.6337,71.5271,71.5845,18000.0
2013-10-18 11:45:00,87.23,87.24,87.19,87.23,22000.0,71.5845,71.5927,71.5517,71.5845,22000.0
2013-10-18 11:50:00,87.23,87.39,87.21,87.38,25400.0,71.5845,71.7158,71.5681,71.7076,25400.0
2013-10-18 11:55:00,87.38,87.42,87.37,87.41,25000.0,71.7076,71.7404,71.6994,71.7322,25000.0
2013-10-18 12:00:00,87.42,87.49,87.38,87.48,18000.0,71.7404,71.7979,71.7076,71.7897,18000.0
2013-10-18 12:05:00,87.48,87.61,87.41,87.6,35400.0,71.7897,71.8963,71.7322,71.8881,35400.0
2013-10-18 12:10:00,87.6,87.69,87.6,87.62,10800.0,71.8881,71.962,71.8881,71.9045,10800.0
2013-10-18 12:15:00,87.62,87.67,87.59,87.64,18400.0,71.9045,71.9456,71.8799,71.921,18400.0
2013-10-18 12:20:00,87.61,87.67,87.59,87.61,7000.0,71.8963,71.9456,71.8799,71.8963,7000.0
2013-10-18 12:25:00,87.58,87.64,87.58,87.61,40400.0,71.8717,71.921,71.8717,71.8963,40400.0
2013-10-18 12:30:00,87.6,87.64,87.6,87.62,9400.0,71.8881,71.921,71.8881,71.9045,9400.0
2013-10-18 12:35:00,87.61,87.72,87.61,87.69,17600.0,71.8963,71.9866,71.8963,71.962,17600.0
2013-10-18 12:40:00,87.71,87.72,87.66,87.67,17800.0,71.9784,71.9866,71.9374,71.9456,17800.0
2013-10-18 12:45:00,87.67,87.75,87.67,87.73,13800.0,71.9456,72.0112,71.9456,71.9948,13800.0
2013-10-18 12:50:00,87.74,87.79,87.73,87.78,10000.0,72.003,72.0441,71.9948,72.0358,10000.0
2013-10-18 12:55:00,87.78,87.84,87.77,87.82,21600.0,72.0358,72.0851,72.0276,72.0687,21600.0
2013-10-18 13:00:00,87.82,87.84,87.79,87.83,29600.0,72.0687,72.0851,72.0441,72.0769,29600.0
2013-10-18 13:05:00,87.83,88.03,87.83,88.03,21400.0,72.0769,72.241,72.0769,72.241,21400.0
2013-10-18 13:10:00,88.04,88.06,88.01,88.01,8200.0,72.2492,72.2656,72.2246,72.2246,8200.0
2013-10-18 13:15:00,88.0,88.03,87.98,88.0,5800.0,72.2164,72.241,72.2,72.2164,5800.0
2013-10-18 13:20:00,88.0,88.04,87.98,88.0,31400.0,72.2164,72.2492,72.2,72.2164,31400.0
2013-10-18 13:25:00,87.99,88.02,87.95,87.97,10000.0,72.2082,72.2328,72.1754,72.1918,10000.0
2013-10-18 13:30:00,87.95,88.02,87.94,87.97,24800.0,72.1754,72.2328,72.1672,72.1918,24800.0
2013-10-18 13:35:00,87.97,88.01,87.94,87.97,6600.0,72.1918,72.2246,72.1672,72.1918,6600.0
2013-10-18 13:40:00,87.98,88.03,87.98,88.01,15400.0,72.2,72.241,72.2,72.2246,15400.0
2013-10-18 13:45:00,88.03,88.06,88.0,88.01,8600.0,72.241,72.2656,72.2164,72.2246,8600.0
2013-10-18 13:50:00,88.02,88.07,87.99,88.03,9400.0,72.2328,72.2738,72.2082,72.241,9400.0
2013-10-18 13:55:00,88.02,88.1,88.02,88.1,13400.0,72.2328,72.2985,72.2328,72.2985,13400.0
2013-10-18 14:00:00,88.08,88.16,88.06,88.1,18400.0,72.282,72.3477,72.2656,72.2985,18400.0
2013-10-18 14:05:00,88.11,88.22,88.1,88.18,41800.0,72.3067,72.3969,72.2985,72.3641,41800.0
2013-10-18 14:10:00,88.2,88.24,88.2,88.23,22800.0,72.3805,72.4133,72.3805,72.4051,22800.0
2013-10-18 14:15:00,88.22,88.26,88.2,88.26,14000.0,72.3969,72.4298,72.3805,72.4298,14000.0
2013-10-18 14:20:00,88.27,88.29,88.23,88.24,16400.0,72.438,72.4544,72.4051,72.4133,16400.0
2013-10-18 14:25:00,88.24,88.25,88.2,88.22,15000.0,72.4133,72.4216,72.3805,72.3969,15000.0
2013-10-18 14:30:00,88.22,88.23,88.19,88.22,31800.0,72.3969,72.4051,72.3723,72.3969,31800.0
2013-10-18 14:35:00,88.21,88.26,88.2,88.23,14800.0,72.3887,72.4298,72.3805,72.4051,14800.0
2013-10-18 14:40:00,88.24,88.26,88.2,88.22,14400.0,72.4133,72.4298,72.3805,72.3969,14400.0
2013-10-18 14:45:00,88.22,88.22,88.16,88.19,29400.0,72.3969,72.3969,72.3477,72.3723,29400.0
2013-10-18 14:50:00,88.19,88.2,88.13,88.15,31800.0,72.3723,72.3805,72.3231,72.3395,31800.0
2013-10-18 14:55:00,88.15,88.15,88.06,88.08,24800.0,72.3395,72.3395,72.2656,72.282,24800.0
2013-10-18 15:00:00,88.08,88.09,88.03,88.04,13000.0,72.282,72.2902,72.241,72.2492,13000.0
2013-10-18 15:05:00,88.04,88.11,88.04,88.1,32000.0,72.2492,72.3067,72.2492,72.2985,32000.0
2013-10-18 15:10:00,88.11,88.11,88.04,88.05,30400.0,72.3067,72.3067,72.2492,72.2574,30400.0
2013-10-18 15:15:00,88.05,88.06,87.95,88.01,27200.0,72.2574,72.2656,72.1754,72.2246,27200.0
2013-10-18 15:20:00,87.99,88.0,87.93,87.96,22200.0,72.2082,72.2164,72.1589,72.1836,22200.0
2013-10-18 15:25:00,87.94,87.97,87.89,87.93,19800.0,72.1672,72.1918,72.1261,72.1589,19800.0
2013-10-18 15:30:00,87.92,87.98,87.91,87.91,26800.0,72.1507,72.2,72.1425,72.1425,26800.0
2013-10-18 15:35:00,87.92,87.94,87.82,87.82,34600.0,72.1507,72.1672,72.0687,72.0687,34600.0
2013-10-18 15:40:00,87.82,87.83,87.72,87.75,46200.0,72.0687,72.0769,71.9866,72.0112,46200.0
2013-10-18 15:45:00,87.75,88.02,87.75,88.01,70600.0,72.0112,72.2328,72.0112,72.2246,70600.0
2013-10-18 15:50:00,88.02,88.03,87.97,88.0,62200.0,72.2328,72.241,72.1918,72.2164,62200.0
2013-10-18 15:55:00,88.0,88.01,87.87,87.92,126600.0,72.2164,72.2246,72.1097,72.1507,126600.0
2013-10-21 09:30:00,87.28,87.8,87.23,87.74,123400.0,71.6255,72.0523,71.5845,72.003,123400.0
2013-10-21 09:35:00,87.74,87.99,87.74,87.86,16200.0,72.003,72.2082,72.003,72.1015,16200.0
2013-10-21 09:40:00,87.87,88.01,87.74,88.01,11000.0,72.1097,72.2246,72.003,72.2246,11000.0
2013-10-21 09:45:00,88.02,88.18,87.99,88.11,16800.0,72.2328,72.3641,72.2082,72.3067,16800.0
2013-10-21 09:50:00,88.17,88.32,88.16,88.23,14400.0,72.3559,72.479,72.3477,72.4051,14400.0
2013-10-21 09:55:00,88.25,88.36,88.17,88.36,13400.0,72.4216,72.5118,72.3559,72.5118,13400.0
2013-10-21 10:00:00,88.36,88.39,88.22,88.38,24400.0,72.5118,72.5364,72.3969,72.5282,24400.0
2013-10-21 10:05:00,88.36,88.39,88.26,88.32,11000.0,72.5118,72.5364,72.4298,72.479,11000.0
2013-10-21 10:10:00,88.34,88.51,88.33,88.46,25200.0,72.4954,72.6349,72.4872,72.5939,25200.0
2013-10-21 10:15:00,88.45,88.45,88.25,88.32,7600.0,72.5857,72.5857,72.4216,72.479,7600.0
2013-10-21 10:20:00,88.35,88.36,88.14,88.18,24200.0,72.5036,72.5118,72.3313,72.3641,24200.0
2013-10-21 10:25:00,88.17,88.19,88.04,88.16,28200.0,72.3559,72.3723,72.2492,72.3477,28200.0
2013-10-21 10:30:00,88.16,88.17,88.08,88.11,23400.0,72.3477,72.3559,72.282,72.3067,23400.0
2013-10-21 10:35:00,88.11,88.12,88.07,88.11,7400.0,72.3067,72.3149,72.2738,72.3067,7400.0
2013-10-21 10:40:00,88.1,88.14,88.03,88.03,25200.0,72.2985,72.3313,72.241,72.241,25200.0
2013-10-21 10:45:00,88.05,88.25,88.04,88.18,11400.0,72.2574,72.4216,72.2492,72.3641,11400.0
2013-10-21 10:50:00,88.18,88.2,87.92,87.93,15600.0,72.3641,72.3805,72.1507,72.1589,15600.0
2013-10-21 10:55:00,87.94,88.1,87.92,88.07,15400.0,72.1672,72.2985,72.1507,72.2738,15400.0
2013-10-21 11:00:00,88.07,88.08,87.99,88.02,11800.0,72.2738,72.282,72.2082,72.2328,11800.0
2013-10-21 11:05:00,88.03,88.04,87.86,87.92,9600.0,72.241,72.2492,72.1015,72.1507,9600.0
2013-10-21 11:10:00,87.94,88.05,87.91,88.0,19000.0,72.1672,72.2574,72.1425,72.2164,19000.0
2013-10-21 11:15:00,88.02,88.07,88.0,88.01,7200.0,72.2328,72.2738,72.2164,72.2246,7200.0
2013-10-21 11:20:00,87.99,88.08,87.99,88.03,10000.0,72.2082,72.282,72.2082,72.241,10000.0
2013-10-21 11:25:00,88.0,88.05,87.99,88.01,5600.0,72.2164,72.2574,72.2082,72.2246,5600.0
2013-10-21 11:30:00,88.0,88.0,87.95,87.96,13800.0,72.2164,72.2164,72.1754,72.1836,13800.0
2013-10-21 11:35:00,87.97,87.98,87.86,87.89,24200.0,72.1918,72.2,72.1015,72.1261,24200.0
2013-10-21 11:40:00,87.9,88.02,87.89,87.98,45200.0,72.1343,72.2328,72.1261,72.2,45200.0
2013-10-21 11:45:00,87.98,88.02,87.88,87.88,7800.0,72.2,72.2328,72.1179,72.1179,7800.0
2013-10-21 11:50:00,87.86,87.94,87.85,87.88,20200.0,72.1015,72.1672,72.0933,72.1179,20200.0
2013-10-21 11:55:00,87.89,88.0,87.89,88.0,9600.0,72.1261,72.2164,72.1261,72.2164,9600.0
2013-10-21 12:00:00,88.0,88.06,87.96,88.06,8400.0,72.2164,72.2656,72.1836,72.2656,8400.0
2013-10-21 12:05:00,88.05,88.06,87.96,87.98,16800.0,72.2574,72.2656,72.1836,72.2,16800.0
2013-10-21 12:10:00,87.97,88.0,87.93,87.97,10400.0,72.1918,72.2164,72.1589,72.1918,10400.0
2013-10-21 12:15:00,87.96,87.97,87.95,87.96,2000.0,72.1836,72.1918,72.1754,72.1836,2000.0
2013-10-21 12:20:00,87.95,87.97,87.89,87.89,12600.0,72.1754,72.1918,72.1261,72.1261,12600.0
2013-10-21 12:25:00,87.9,87.93,87.81,87.81,35200.0,72.1343,72.1589,72.0605,72.0605,35200.0
2013-10-21 12:30:00,87.82,87.86,87.75,87.76,12400.0,72.0687,72.1015,72.0112,72.0194,12400.0
2013-10-21 12:35:00,87.76,87.86,87.75,87.86,15800.0,72.0194,72.1015,72.0112,72.1015,15800.0
2013-10-21 12:40:00,87.86,87.86,87.73,87.78,18400.0,72.1015,72.1015,71.9948,72.0358,18400.0
2013-10-21 12:45:00,87.76,87.76,87.66,87.67,14000.0,72.0194,72.0194,71.9374,71.9456,14000.0
2013-10-21 12:50:00,87.67,87.8,87.67,87.79,19200.0,71.9456,72.0523,71.9456,72.0441,19200.0
2013-10-21 12:55:00,87.79,87.79,87.75,87.77,9600.0,72.0441,72.0441,72.0112,72.0276,9600.0
2013-10-21 13:00:00,87.78,87.83,87.78,87.83,10600.0,72.0358,72.0769,72.0358,72.0769,10600.0
2013-10-21 13:05:00,87.83,88.04,87.82,88.01,24600.0,72.0769,72.2492,72.0687,72.2246,24600.0
2013-10-21 13:10:00,88.02,88.04,87.99,88.0,13400.0,72.2328,72.2492,72.2082,72.2164,13400.0
2013-10-21 13:15:00,88.0,88.05,88.0,88.02,22200.0,72.2164,72.2574,72.2164,72.2328,22200.0
2013-10-21 13:20:00,88.02,88.04,87.97,88.01,17000.0,72.2328,72.2492,72.1918,72.2246,17000.0
2013-10-21 13:25:00,88.03,88.06,88.01,88.03,9200.0,72.241,72.2656,72.2246,72.241,9200.0
2013-10-21 13:30:00,88.06,88.16,88.06,88.14,22200.0,72.2656,72.3477,72.2656,72.3313,22200.0
2013-10-21 13:35:00,88.14,88.14,88.08,88.09,10400.0,72.3313,72.3313,72.282,72.2902,10400.0
2013-10-21 13:40:00,88.08,88.1,87.96,87.98,6200.0,72.282,72.2985,72.1836,72.2,6200.0
2013-10-21 13:45:00,87.95,88.03,87.95,88.03,8400.0,72.1754,72.241,72.1754,72.241,8400.0
2013-10-21 13:50:00,88.0,88.03,87.97,88.03,12200.0,72.2164,72.241,72.1918,72.241,12200.0
2013-10-21 13:55:00,88.02,88.08,88.02,88.05,11800.0,72.2328,72.282,72.2328,72.2574,11800.0
2013-10-21 14:00:00,88.05,88.13,88.03,88.11,22400.0,72.2574,72.3231,72.241,72.3067,22400.0
2013-10-21 14:05:00,88.12,88.2,88.11,88.2,21800.0,72.3149,72.3805,72.3067,72.3805,21800.0
2013-10-21 14:10:00,88.21,88.23,88.2,88.22,16200.0,72.3887,72.4051,72.3805,72.3969,16200.0
2013-10-21 14:15:00,88.2,88.22,88.19,88.2,18000.0,72.3805,72.3969,72.3723,72.3805,18000.0
2013-10-21 14:20:00,88.2,88.23,88.17,88.2,35200.0,72.3805,72.4051,72.3559,72.3805,35200.0
2013-10-21 14:25:00,88.19,88.24,88.17,88.19,30000.0,72.3723,72.4133,72.3559,72.3723,30000.0
2013-10-21 14:30:00,88.2,88.25,88.17,88.22,22400.0,72.3805,72.4216,72.3559,72.3969,22400.0
2013-10-21 14:35:00,88.22,88.25,88.14,88.16,20200.0,72.3969,72.4216,72.3313,72.3477,20200.0
2013-10-21 14:40:00,88.14,88.14,88.04,88.07,17800.0,72.3313,72.3313,72.2492,72.2738,17800.0
2013-10-21 14:45:00,88.07,88.24,88.07,88.21,46200.0,72.2738,72.4133,72.2738,72.3887,46200.0
2013-10-21 14:50:00,88.2,88.22,88.17,88.19,18400.0,72.3805,72.3969,72.3559,72.3723,18400.0
2013-10-21 14:55:00,88.19,88.2,88.16,88.17,10400.0,72.3723,72.3805,72.3477,72.3559,10400.0
2013-10-21 15:00:00,88.15,88.17,88.08,88.14,17800.0,72.3395,72.3559,72.282,72.3313,17800.0
2013-10-21 15:05:00,88.14,88.16,88.1,88.11,12800.0,72.3313,72.3477,72.2985,72.3067,12800.0
2013-10-21 15:10:00,88.09,88.11,88.06,88.07,14000.0,72.2902,72.3067,72.2656,72.2738,14000.0
2013-10-21 15:15:00,88.07,88.17,88.07,88.13,16000.0,72.2738,72.3559,72.2738,72.3231,16000.0
2013-10-21 15:20:00,88.12,88.2,88.12,88.13,19200.0,72.3149,72.3805,72.3149,72.3231,19200.0
2013-10-21 15:25:00,88.13,88.17,88.11,88.14,21600.0,72.3231,72.3559,72.3067,72.3313,21600.0
2013-10-21 15:30:00,88.13,88.14,88.1,88.13,21800.0,72.3231,72.3313,72.2985,72.3231,21800.0
2013-10-21 15:35:00,88.11,88.14,88.09,88.14,30200.0,72.3067,72.3313,72.2902,72.3313,30200.0
2013-10-21 15:40:00,88.13,88.19,88.13,88.18,28600.0,72.3231,72.3723,72.3231,72.3641,28600.0
2013-10-21 15:45:00,88.18,88.24,88.17,88.21,30600.0,72.3641,72.4133,72.3559,72.3887,30600.0
2013-10-21 15:50:00,88.21,88.24,88.16,88.18,54800.0,72.3887,72.4133,72.3477,72.3641,54800.0
2013-10-21 15:55:00,88.19,88.3,88.15,88.28,97200.0,72.3723,72.4626,72.3395,72.4462,97200.0
2013-10-22 09:30:00,88.92,89.04,88.26,88.52,30200.0,72.9714,73.0699,72.4298,72.6431,30200.0
2013-10-22 09:35:00,88.52,89.03,88.52,88.94,23800.0,72.6431,73.0617,72.6431,72.9878,23800.0
2013-10-22 09:40:00,88.95,89.2,88.83,89.2,22800.0,72.996,73.2012,72.8975,73.2012,22800.0
2013-10-22 09:45:00,89.17,89.19,88.92,88.92,61800.0,73.1765,73.193,72.9714,72.9714,61800.0
2013-10-22 09:50:00,88.92,89.05,88.84,89.03,10600.0,72.9714,73.0781,72.9057,73.0617,10600.0
2013-10-22 09:55:00,89.01,89.03,88.89,88.98,21200.0,73.0452,73.0617,72.9468,73.0206,21200.0
2013-10-22 10:00:00,88.96,89.11,88.88,89.05,15800.0,73.0042,73.1273,72.9386,73.0781,15800.0
2013-10-22 10:05:00,89.05,89.1,89.01,89.09,20400.0,73.0781,73.1191,73.0452,73.1109,20400.0
2013-10-22 10:10:00,89.09,89.28,89.04,89.16,23400.0,73.1109,73.2668,73.0699,73.1683,23400.0
2013-10-22 10:15:00,89.29,89.31,89.16,89.19,24000.0,73.275,73.2914,73.1683,73.193,24000.0
2013-10-22 10:20:00,89.21,89.27,89.18,89.19,11600.0,73.2094,73.2586,73.1847,73.193,11600.0
2013-10-22 10:25:00,89.14,89.14,89.06,89.08,8600.0,73.1519,73.1519,73.0863,73.1027,8600.0
2013-10-22 10:30:00,89.08,89.16,89.08,89.14,12400.0,73.1027,73.1683,73.1027,73.1519,12400.0
2013-10-22 10:35:00,89.15,89.28,89.13,89.27,26200.0,73.1601,73.2668,73.1437,73.2586,26200.0
2013-10-22 10:40:00,89.28,89.29,89.19,89.19,14400.0,73.2668,73.275,73.193,73.193,14400.0
2013-10-22 10:45:00,89.19,89.29,89.17,89.24,29600.0,73.193,73.275,73.1765,73.234,29600.0
2013-10-22 10:50:00,89.24,89.27,89.02,89.07,22600.0,73.234,73.2586,73.0534,73.0945,22600.0
2013-10-22 10:55:00,89.05,89.1,88.88,89.1,17200.0,73.0781,73.1191,72.9386,73.1191,17200.0
2013-10-22 11:00:00,89.08,89.24,89.08,89.16,28200.0,73.1027,73.234,73.1027,73.1683,28200.0
2013-10-22 11:05:00,89.18,89.33,89.18,89.23,24600.0,73.1847,73.3078,73.1847,73.2258,24600.0
2013-10-22 11:10:00,89.23,89.41,89.21,89.35,13600.0,73.2258,73.3735,73.2094,73.3243,13600.0
2013-10-22 11:15:00,89.31,89.47,89.31,89.47,17600.0,73.2914,73.4227,73.2914,73.4227,17600.0
2013-10-22 11:20:00,89.44,89.5,89.4,89.48,23600.0,73.3981,73.4474,73.3653,73.4309,23600.0
2013-10-22 11:25:00,89.4,89.56,89.39,89.54,29600.0,73.3653,73.4966,73.3571,73.4802,29600.0
2013-10-22 11:30:00,89.52,89.61,89.49,89.52,19600.0,73.4638,73.5376,73.4391,73.4638,19600.0
2013-10-22 11:35:00,89.47,89.75,89.47,89.75,14200.0,73.4227,73.6525,73.4227,73.6525,14200.0
2013-10-22 11:40:00,89.68,89.77,89.64,89.73,13800.0,73.5951,73.6689,73.5622,73.6361,13800.0
2013-10-22 11:45:00,89.75,89.77,89.7,89.75,27200.0,73.6525,73.6689,73.6115,73.6525,27200.0
2013-10-22 11:50:00,89.74,89.78,89.64,89.73,20400.0,73.6443,73.6771,73.5622,73.6361,20400.0
2013-10-22 11:55:00,89.71,89.78,89.65,89.78,8000.0,73.6197,73.6771,73.5704,73.6771,8000.0
2013-10-22 12:00:00,89.78,89.82,89.73,89.73,10000.0,73.6771,73.71,73.6361,73.6361,10000.0
2013-10-22 12:05:00,89.73,89.82,89.72,89.74,18200.0,73.6361,73.71,73.6279,73.6443,18200.0
2013-10-22 12:10:00,89.74,89.82,89.68,89.7,19800.0,73.6443,73.71,73.5951,73.6115,19800.0
2013-10-22 12:15:00,89.7,89.72,89.67,89.7,7800.0,73.6115,73.6279,73.5869,73.6115,7800.0
2013-10-22 12:20:00,89.71,89.85,89.69,89.85,36200.0,73.6197,73.7346,73.6033,73.7346,36200.0
2013-10-22 12:25:00,89.84,89.84,89.75,89.79,24200.0,73.7264,73.7264,73.6525,73.6853,24200.0
2013-10-22 12:30:00,89.78,89.83,89.75,89.81,12400.0,73.6771,73.7182,73.6525,73.7017,12400.0
2013-10-22 12:35:00,89.83,89.84,89.78,89.81,19800.0,73.7182,73.7264,73.6771,73.7017,19800.0
2013-10-22 12:40:00,89.8,89.83,89.78,89.82,13600.0,73.6935,73.7182,73.6771,73.71,13600.0
2013-10-22 12:45:00,89.8,89.83,89.77,89.81,28200.0,73.6935,73.7182,73.6689,73.7017,28200.0
2013-10-22 12:50:00,89.82,89.85,89.8,89.8,12400.0,73.71,73.7346,73.6935,73.6935,12400.0
2013-10-22 12:55:00,89.8,89.8,89.76,89.8,10600.0,73.6935,73.6935,73.6607,73.6935,10600.0
2013-10-22 13:00:00,89.81,89.81,89.75,89.81,55000.0,73.7017,73.7017,73.6525,73.7017,55000.0
2013-10-22 13:05:00,89.8,89.83,89.76,89.76,17000.0,73.6935,73.7182,73.6607,73.6607,17000.0
2013-10-22 13:10:00,89.76,89.8,89.75,89.77,10000.0,73.6607,73.6935,73.6525,73.6689,10000.0
2013-10-22 13:15:00,89.75,89.77,89.73,89.74,11800.0,73.6525,73.6689,73.6361,73.6443,11800.0
2013-10-22 13:20:00,89.74,89.75,89.69,89.71,7400.0,73.6443,73.6525,73.6033,73.6197,7400.0
2013-10-22 13:25:00,89.72,89.85,89.72,89.83,11800.0,73.6279,73.7346,73.6279,73.7182,11800.0
2013-10-22 13:30:00,89.85,89.85,89.72,89.73,10200.0,73.7346,73.7346,73.6279,73.6361,10200.0
2013-10-22 13:35:00,89.74,89.8,89.74,89.8,7000.0,73.6443,73.6935,73.6443,73.6935,7000.0
2013-10-22 13:40:00,89.8,89.83,89.76,89.83,9200.0,73.6935,73.7182,73.6607,73.7182,9200.0
2013-10-22 13:45:00,89.83,89.89,89.82,89.89,9800.0,73.7182,73.7674,73.71,73.7674,9800.0
2013-10-22 13:50:00,89.9,89.95,89.89,89.95,11600.0,73.7756,73.8166,73.7674,73.8166,11600.0
2013-10-22 13:55:00,89.95,89.95,89.86,89.86,8600.0,73.8166,73.8166,73.7428,73.7428,8600.0
2013-10-22 14:00:00,89.89,89.92,89.85,89.88,19600.0,73.7674,73.792,73.7346,73.7592,19600.0
2013-10-22 14:05:00,89.92,89.92,89.83,89.88,14800.0,73.792,73.792,73.7182,73.7592,14800.0
2013-10-22 14:10:00,89.88,89.96,89.88,89.94,12200.0,73.7592,73.8248,73.7592,73.8084,12200.0
2013-10-22 14:15:00,89.95,89.95,89.89,89.9,11000.0,73.8166,73.8166,73.7674,73.7756,11000.0
2013-10-22 14:20:00,89.92,89.92,89.82,89.86,12800.0,73.792,73.792,73.71,73.7428,12800.0
2013-10-22 14:25:00,89.86,89.88,89.82,89.86,10800.0,73.7428,73.7592,73.71,73.7428,10800.0
2013-10-22 14:30:00,89.86,89.94,89.83,89.92,17000.0,73.7428,73.8084,73.7182,73.792,17000.0
2013-10-22 14:35:00,89.94,90.0,89.94,89.98,13400.0,73.8084,73.8577,73.8084,73.8413,13400.0
2013-10-22 14:40:00,89.98,90.0,89.9,89.95,19400.0,73.8413,73.8577,73.7756,73.8166,19400.0
2013-10-22 14:45:00,90.0,90.1,89.99,90.08,21400.0,73.8577,73.9397,73.8495,73.9233,21400.0
2013-10-22 14:50:00,90.08,90.11,90.06,90.11,18800.0,73.9233,73.9479,73.9069,73.9479,18800.0
2013-10-22 14:55:00,90.1,90.11,90.05,90.08,12400.0,73.9397,73.9479,73.8987,73.9233,12400.0
2013-10-22 15:00:00,90.1,90.23,90.08,90.23,15800.0,73.9397,74.0464,73.9233,74.0464,15800.0
2013-10-22 15:05:00,90.23,90.31,90.23,90.3,15600.0,74.0464,74.1121,74.0464,74.1039,15600.0
2013-10-22 15:10:00,90.31,90.36,90.31,90.32,27400.0,74.1121,74.1531,74.1121,74.1203,27400.0
2013-10-22 15:15:00,90.31,90.33,90.16,90.19,14800.0,74.1121,74.1285,73.989,74.0136,14800.0
2013-10-22 15:20:00,90.19,90.26,90.16,90.25,22400.0,74.0136,74.071,73.989,74.0628,22400.0
2013-10-22 15:25:00,90.25,90.29,90.22,90.26,21000.0,74.0628,74.0957,74.0382,74.071,21000.0
2013-10-22 15:30:00,90.23,90.24,90.17,90.17,39200.0,74.0464,74.0546,73.9972,73.9972,39200.0
2013-10-22 15:35:00,90.17,90.17,90.1,90.16,27000.0,73.9972,73.9972,73.9397,73.989,27000.0
2013-10-22 15:40:00,90.15,90.19,90.15,90.17,39600.0,73.9808,74.0136,73.9808,73.9972,39600.0
2013-10-22 15:45:00,90.17,90.17,90.06,90.08,44400.0,73.9972,73.9972,73.9069,73.9233,44400.0
2013-10-22 15:50:00,90.1,90.14,90.08,90.12,50000.0,73.9397,73.9726,73.9233,73.9561,50000.0
2013-10-22 15:55:00,90.13,90.17,90.04,90.05,99000.0,73.9644,73.9972,73.8905,73.8987,99000.0
2013-10-23 09:30:00,90.14,90.22,89.55,89.57,65600.0,73.9726,74.0382,73.4884,73.5048,65600.0
2013-10-23 09:35:00,89.59,90.01,89.47,90.01,28400.0,73.5212,73.8659,73.4227,73.8659,28400.0
2013-10-23 09:40:00,89.91,90.21,89.89,90.08,23400.0,73.7838,74.03,73.7674,73.9233,23400.0
2013-10-23 09:45:00,90.13,90.16,89.88,89.98,30800.0,73.9644,73.989,73.7592,73.8413,30800.0
2013-10-23 09:50:00,90.04,90.08,89.91,89.95,16200.0,73.8905,73.9233,73.7838,73.8166,16200.0
2013-10-23 09:55:00,90.01,90.08,89.86,89.86,30400.0,73.8659,73.9233,73.7428,73.7428,30400.0
2013-10-23 10:00:00,89.86,89.86,89.66,89.85,20800.0,73.7428,73.7428,73.5787,73.7346,20800.0
2013-10-23 10:05:00,89.85,90.04,89.81,90.04,19000.0,73.7346,73.8905,73.7017,73.8905,19000.0
2013-10-23 10:10:00,90.03,90.12,89.9,90.08,19600.0,73.8823,73.9561,73.7756,73.9233,19600.0
2013-10-23 10:15:00,90.06,90.08,89.81,89.83,10000.0,73.9069,73.9233,73.7017,73.7182,10000.0
2013-10-23 10:20:00,89.91,89.92,89.78,89.86,18200.0,73.7838,73.792,73.6771,73.7428,18200.0
2013-10-23 10:25:00,89.75,89.94,89.75,89.94,23800.0,73.6525,73.8084,73.6525,73.8084,23800.0
2013-10-23 10:30:00,89.91,90.04,89.88,89.98,12800.0,73.7838,73.8905,73.7592,73.8413,12800.0
2013-10-23 10:35:00,89.98,90.08,89.88,89.88,12000.0,73.8413,73.9233,73.7592,73.7592,12000.0
2013-10-23 10:40:00,89.93,90.08,89.86,90.03,19000.0,73.8002,73.9233,73.7428,73.8823,19000.0
2013-10-23 10:45:00,90.03,90.09,89.97,89.97,19800.0,73.8823,73.9315,73.8331,73.8331,19800.0
2013-10-23 10:50:00,89.97,89.98,89.69,89.74,10000.0,73.8331,73.8413,73.6033,73.6443,10000.0
2013-10-23 10:55:00,89.77,89.89,89.71,89.78,41000.0,73.6689,73.7674,73.6197,73.6771,41000.0
2013-10-23 11:00:00,89.78,89.78,89.7,89.71,13000.0,73.6771,73.6771,73.6115,73.6197,13000.0
2013-10-23 11:05:00,89.73,89.84,89.7,89.75,8800.0,73.6361,73.7264,73.6115,73.6525,8800.0
2013-10-23 11:10:00,89.75,89.77,89.55,89.56,21200.0,73.6525,73.6689,73.4884,73.4966,21200.0
2013-10-23 11:15:00,89.51,89.66,89.48,89.56,21600.0,73.4556,73.5787,73.4309,73.4966,21600.0
2013-10-23 11:20:00,89.56,89.73,89.5,89.68,8400.0,73.4966,73.6361,73.4474,73.5951,8400.0
2013-10-23 11:25:00,89.73,89.74,89.5,89.5,6800.0,73.6361,73.6443,73.4474,73.4474,6800.0
2013-10-23 11:30:00,89.53,89.7,89.51,89.61,9200.0,73.472,73.6115,73.4556,73.5376,9200.0
2013-10-23 11:35:00,89.58,89.67,89.54,89.54,5200.0,73.513,73.5869,73.4802,73.4802,5200.0
2013-10-23 11:40:00,89.54,89.66,89.48,89.5,20800.0,73.4802,73.5787,73.4309,73.4474,20800.0
2013-10-23 11:45:00,89.49,89.58,89.49,89.58,22400.0,73.4391,73.513,73.4391,73.513,22400.0
2013-10-23 11:50:00,89.58,89.62,89.47,89.48,30200.0,73.513,73.5458,73.4227,73.4309,30200.0
2013-10-23 11:55:00,89.54,89.6,89.5,89.51,10000.0,73.4802,73.5294,73.4474,73.4556,10000.0
2013-10-23 12:00:00,89.54,89.56,89.5,89.5,8000.0,73.4802,73.4966,73.4474,73.4474,8000.0
2013-10-23 12:05:00,89.55,89.61,89.51,89.58,15200.0,73.4884,73.5376,73.4556,73.513,15200.0
2013-10-23 12:10:00,89.58,89.58,89.55,89.58,3400.0,73.513,73.513,73.4884,73.513,3400.0
2013-10-23 12:15:00,89.58,89.63,89.48,89.49,9200.0,73.513,73.554,73.4309,73.4391,9200.0
2013-10-23 12:20:00,89.49,89.53,89.48,89.5,7600.0,73.4391,73.472,73.4309,73.4474,7600.0
2013-10-23 12:25:00,89.49,89.51,89.39,89.44,17000.0,73.4391,73.4556,73.3571,73.3981,17000.0
2013-10-23 12:30:00,89.45,89.52,89.42,89.47,32200.0,73.4063,73.4638,73.3817,73.4227,32200.0
2013-10-23 12:35:00,89.47,89.67,89.47,89.62,27200.0,73.4227,73.5869,73.4227,73.5458,27200.0
2013-10-23 12:40:00,89.64,89.74,89.49,89.49,30200.0,73.5622,73.6443,73.4391,73.4391,30200.0
2013-10-23 12:45:00,89.5,89.55,89.47,89.49,4800.0,73.4474,73.4884,73.4227,73.4391,4800.0
2013-10-23 12:50:00,89.5,89.55,89.46,89.49,6800.0,73.4474,73.4884,73.4145,73.4391,6800.0
2013-10-23 12:55:00,89.49,89.61,89.46,89.61,9600.0,73.4391,73.5376,73.4145,73.5376,9600.0
2013-10-23 13:00:00,89.62,89.62,89.5,89.5,6600.0,73.5458,73.5458,73.4474,73.4474,6600.0
2013-10-23 13:05:00,89.48,89.61,89.48,89.53,5400.0,73.4309,73.5376,73.4309,73.472,5400.0
2013-10-23 13:10:00,89.54,89.54,89.42,89.46,5800.0,73.4802,73.4802,73.3817,73.4145,5800.0
2013-10-23 13:15:00,89.46,89.51,89.41,89.45,12600.0,73.4145,73.4556,73.3735,73.4063,12600.0
2013-10-23 13:20:00,89.46,89.47,89.42,89.44,5200.0,73.4145,73.4227,73.3817,73.3981,5200.0
2013-10-23 13:25:00,89.45,89.49,89.41,89.42,16800.0,73.4063,73.4391,73.3735,73.3817,16800.0
2013-10-23 13:30:00,89.44,89.49,89.39,89.39,6400.0,73.3981,73.4391,73.3571,73.3571,6400.0
2013-10-23 13:35:00,89.39,89.43,89.39,89.39,4600.0,73.3571,73.3899,73.3571,73.3571,4600.0
2013-10-23 13:40:00,89.4,89.4,89.26,89.26,20400.0,73.3653,73.3653,73.2504,73.2504,20400.0
2013-10-23 13:45:00,89.29,89.36,89.25,89.31,15400.0,73.275,73.3325,73.2422,73.2914,15400.0
2013-10-23 13:50:00,89.31,89.36,89.27,89.33,7000.0,73.2914,73.3325,73.2586,73.3078,7000.0
2013-10-23 13:55:00,89.38,89.42,89.32,89.35,4800.0,73.3489,73.3817,73.2996,73.3243,4800.0
2013-10-23 14:00:00,89.31,89.33,89.27,89.31,6000.0,73.2914,73.3078,73.2586,73.2914,6000.0
2013-10-23 14:05:00,89.27,89.38,89.27,89.32,19400.0,73.2586,73.3489,73.2586,73.2996,19400.0
2013-10-23 14:10:00,89.35,89.45,89.33,89.37,14200.0,73.3243,73.4063,73.3078,73.3407,14200.0
2013-10-23 14:15:00,89.33,89.37,89.28,89.33,9400.0,73.3078,73.3407,73.2668,73.3078,9400.0
2013-10-23 14:20:00,89.32,89.39,89.32,89.39,14000.0,73.2996,73.3571,73.2996,73.3571,14000.0
2013-10-23 14:25:00,89.36,89.45,89.36,89.4,8800.0,73.3325,73.4063,73.3325,73.3653,8800.0
2013-10-23 14:30:00,89.42,89.49,89.39,89.45,12000.0,73.3817,73.4391,73.3571,73.4063,12000.0
2013-10-23 14:35:00,89.44,89.45,89.33,89.39,19200.0,73.3981,73.4063,73.3078,73.3571,19200.0
2013-10-23 14:40:00,89.41,89.53,89.33,89.53,23800.0,73.3735,73.472,73.3078,73.472,23800.0
2013-10-23 14:45:00,89.47,89.55,89.44,89.48,3800.0,73.4227,73.4884,73.3981,73.4309,3800.0
2013-10-23 14:50:00,89.47,89.47,89.39,89.41,9400.0,73.4227,73.4227,73.3571,73.3735,9400.0
2013-10-23 14:55:00,89.41,89.47,89.41,89.45,7600.0,73.3735,73.4227,73.3735,73.4063,7600.0
2013-10-23 15:00:00,89.43,89.47,89.37,89.37,9000.0,73.3899,73.4227,73.3407,73.3407,9000.0
2013-10-23 15:05:00,89.39,89.45,89.38,89.45,20800.0,73.3571,73.4063,73.3489,73.4063,20800.0
2013-10-23 15:10:00,89.45,89.48,89.36,89.36,14400.0,73.4063,73.4309,73.3325,73.3325,14400.0
2013-10-23 15:15:00,89.39,89.41,89.26,89.33,24000.0,73.3571,73.3735,73.2504,73.3078,24000.0
2013-10-23 15:20:00,89.32,89.32,89.22,89.28,17600.0,73.2996,73.2996,73.2176,73.2668,17600.0
2013-10-23 15:25:00,89.26,89.28,89.23,89.23,7200.0,73.2504,73.2668,73.2258,73.2258,7200.0
2013-10-23 15:30:00,89.22,89.26,89.2,89.24,14400.0,73.2176,73.2504,73.2012,73.234,14400.0
2013-10-23 15:35:00,89.24,89.29,89.22,89.25,23400.0,73.234,73.275,73.2176,73.2422,23400.0
2013-10-23 15:40:00,89.25,89.3,89.22,89.3,32800.0,73.2422,73.2832,73.2176,73.2832,32800.0
2013-10-23 15:45:00,89.3,89.33,89.26,89.28,31400.0,73.2832,73.3078,73.2504,73.2668,31400.0
2013-10-23 15:50:00,89.31,89.33,89.24,89.28,36800.0,73.2914,73.3078,73.234,73.2668,36800.0
2013-10-23 15:55:00,89.3,89.33,89.16,89.21,83800.0,73.2832,73.3078,73.1683,73.2094,83800.0
2013-10-24 09:30:00,89.38,89.68,89.25,89.59,17200.0,73.3489,73.5951,73.2422,73.5212,17200.0
2013-10-24 09:35:00,89.53,89.58,89.14,89.14,20400.0,73.472,73.513,73.1519,73.1519,20400.0
2013-10-24 09:40:00,89.01,89.17,89.0,89.0,10600.0,73.0452,73.1765,73.037,73.037,10600.0
2013-10-24 09:45:00,89.06,89.2,89.06,89.2,17000.0,73.0863,73.2012,73.0863,73.2012,17000.0
2013-10-24 09:50:00,89.2,89.2,89.01,89.06,7600.0,73.2012,73.2012,73.0452,73.0863,7600.0
2013-10-24 09:55:00,89.09,89.2,88.98,89.2,7400.0,73.1109,73.2012,73.0206,73.2012,7400.0
2013-10-24 10:00:00,89.13,89.27,89.13,89.14,10800.0,73.1437,73.2586,73.1437,73.1519,10800.0
2013-10-24 10:05:00,89.23,89.41,89.23,89.33,15800.0,73.2258,73.3735,73.2258,73.3078,15800.0
2013-10-24 10:10:00,89.41,89.44,89.31,89.42,15200.0,73.3735,73.3981,73.2914,73.3817,15200.0
2013-10-24 10:15:00,89.42,89.52,89.4,89.45,11000.0,73.3817,73.4638,73.3653,73.4063,11000.0
2013-10-24 10:20:00,89.45,89.56,89.4,89.4,3400.0,73.4063,73.4966,73.3653,73.3653,3400.0
2013-10-24 10:25:00,89.33,89.35,89.2,89.24,3400.0,73.3078,73.3243,73.2012,73.234,3400.0
2013-10-24 10:30:00,89.22,89.23,89.15,89.21,3800.0,73.2176,73.2258,73.1601,73.2094,3800.0
2013-10-24 10:35:00,89.25,89.46,89.25,89.45,8600.0,73.2422,73.4145,73.2422,73.4063,8600.0
2013-10-24 10:40:00,89.44,89.6,89.41,89.53,13000.0,73.3981,73.5294,73.3735,73.472,13000.0
2013-10-24 10:45:00,89.6,89.62,89.45,89.51,15600.0,73.5294,73.5458,73.4063,73.4556,15600.0
2013-10-24 10:50:00,89.47,89.47,89.36,89.39,1400.0,73.4227,73.4227,73.3325,73.3571,1400.0
2013-10-24 10:55:00,89.41,89.45,89.3,89.39,5800.0,73.3735,73.4063,73.2832,73.3571,5800.0
2013-10-24 11:00:00,89.39,89.39,89.23,89.23,8800.0,73.3571,73.3571,73.2258,73.2258,8800.0
2013-10-24 11:05:00,89.27,89.38,89.25,89.33,4600.0,73.2586,73.3489,73.2422,73.3078,4600.0
2013-10-24 11:10:00,89.4,89.4,89.27,89.3,4200.0,73.3653,73.3653,73.2586,73.2832,4200.0
2013-10-24 11:15:00,89.34,89.39,89.29,89.32,6000.0,73.316,73.3571,73.275,73.2996,6000.0
2013-10-24 11:20:00,89.32,89.48,89.3,89.37,15000.0,73.2996,73.4309,73.2832,73.3407,15000.0
2013-10-24 11:25:00,89.37,89.54,89.37,89.52,5600.0,73.3407,73.4802,73.3407,73.4638,5600.0
2013-10-24 11:30:00,89.47,89.48,89.38,89.39,5200.0,73.4227,73.4309,73.3489,73.3571,5200.0
2013-10-24 11:35:00,89.49,89.49,89.42,89.46,2600.0,73.4391,73.4391,73.3817,73.4145,2600.0
2013-10-24 11:40:00,89.46,89.5,89.41,89.5,3400.0,73.4145,73.4474,73.3735,73.4474,3400.0
2013-10-24 11:45:00,89.51,89.53,89.47,89.53,2600.0,73.4556,73.472,73.4227,73.472,2600.0
2013-10-24 11:50:00,89.53,89.54,89.45,89.45,4400.0,73.472,73.4802,73.4063,73.4063,4400.0
2013-10-24 11:55:00,89.46,89.52,89.44,89.45,4800.0,73.4145,73.4638,73.3981,73.4063,4800.0
2013-10-24 12:00:00,89.45,89.55,89.45,89.54,8800.0,73.4063,73.4884,73.4063,73.4802,8800.0
2013-10-24 12:05:00,89.5,89.63,89.5,89.56,12200.0,73.4474,73.554,73.4474,73.4966,12200.0
2013-10-24 12:10:00,89.58,89.62,89.56,89.56,2600.0,73.513,73.5458,73.4966,73.4966,2600.0
2013-10-24 12:15:00,89.57,89.66,89.57,89.63,5000.0,73.5048,73.5787,73.5048,73.554,5000.0
2013-10-24 12:20:00,89.62,89.62,89.54,89.61,14000.0,73.5458,73.5458,73.4802,73.5376,14000.0
2013-10-24 12:25:00,89.61,89.67,89.57,89.57,3400.0,73.5376,73.5869,73.5048,73.5048,3400.0
2013-10-24 12:30:00,89.65,89.65,89.41,89.41,3000.0,73.5704,73.5704,73.3735,73.3735,3000.0
2013-10-24 12:35:00,89.38,89.45,89.38,89.45,2000.0,73.3489,73.4063,73.3489,73.4063,2000.0
2013-10-24 12:40:00,89.39,89.42,89.36,89.36,2400.0,73.3571,73.3817,73.3325,73.3325,2400.0
2013-10-24 12:45:00,89.4,89.49,89.36,89.49,3000.0,73.3653,73.4391,73.3325,73.4391,3000.0
2013-10-24 12:50:00,89.47,89.49,89.37,89.41,23800.0,73.4227,73.4391,73.3407,73.3735,23800.0
2013-10-24 12:55:00,89.42,89.5,89.39,89.5,10400.0,73.3817,73.4474,73.3571,73.4474,10400.0
2013-10-24 13:00:00,89.49,89.55,89.49,89.5,3200.0,73.4391,73.4884,73.4391,73.4474,3200.0
2013-10-24 13:05:00,89.45,89.52,89.45,89.52,3400.0,73.4063,73.4638,73.4063,73.4638,3400.0
2013-10-24 13:10:00,89.46,89.53,89.46,89.53,4200.0,73.4145,73.472,73.4145,73.472,4200.0
2013-10-24 13:15:00,89.49,89.49,89.42,89.42,6000.0,73.4391,73.4391,73.3817,73.3817,6000.0
2013-10-24 13:20:00,89.42,89.42,89.36,89.38,11400.0,73.3817,73.3817,73.3325,73.3489,11400.0
2013-10-24 13:25:00,89.39,89.49,89.39,89.49,5000.0,73.3571,73.4391,73.3571,73.4391,5000.0
2013-10-24 13:30:00,89.53,89.59,89.51,89.52,7800.0,73.472,73.5212,73.4556,73.4638,7800.0
2013-10-24 13:35:00,89.53,89.57,89.51,89.57,1800.0,73.472,73.5048,73.4556,73.5048,1800.0
2013-10-24 13:40:00,89.57,89.57,89.52,89.53,3000.0,73.5048,73.5048,73.4638,73.472,3000.0
2013-10-24 13:45:00,89.53,89.58,89.47,89.47,27200.0,73.472,73.513,73.4227,73.4227,27200.0
2013-10-24 13:50:00,89.47,89.55,89.43,89.49,7400.0,73.4227,73.4884,73.3899,73.4391,7400.0
2013-10-24 13:55:00,89.51,89.53,89.45,89.45,7400.0,73.4556,73.472,73.4063,73.4063,7400.0
2013-10-24 14:00:00,89.46,89.47,89.44,89.47,1800.0,73.4145,73.4227,73.3981,73.4227,1800.0
2013-10-24 14:05:00,89.47,89.55,89.47,89.53,5400.0,73.4227,73.4884,73.4227,73.472,5400.0
2013-10-24 14:10:00,89.56,89.57,89.52,89.57,5000.0,73.4966,73.5048,73.4638,73.5048,5000.0
2013-10-24 14:15:00,89.57,89.64,89.55,89.61,7800.0,73.5048,73.5622,73.4884,73.5376,7800.0
2013-10-24 14:20:00,89.65,89.66,89.58,89.61,7000.0,73.5704,73.5787,73.513,73.5376,7000.0
2013-10-24 14:25:00,89.61,89.61,89.52,89.55,22000.0,73.5376,73.5376,73.4638,73.4884,22000.0
2013-10-24 14:30:00,89.57,89.63,89.56,89.63,5000.0,73.5048,73.554,73.4966,73.554,5000.0
2013-10-24 14:35:00,89.63,89.71,89.61,89.66,6600.0,73.554,73.6197,73.5376,73.5787,6600.0
2013-10-24 14:40:00,89.67,89.69,89.63,89.63,1800.0,73.5869,73.6033,73.554,73.554,1800.0
2013-10-24 14:45:00,89.69,89.73,89.65,89.72,5800.0,73.6033,73.6361,73.5704,73.6279,5800.0
2013-10-24 14:50:00,89.7,89.71,89.66,89.66,3000.0,73.6115,73.6197,73.5787,73.5787,3000.0
2013-10-24 14:55:00,89.7,89.75,89.68,89.75,3600.0,73.6115,73.6525,73.5951,73.6525,3600.0
2013-10-24 15:00:00,89.75,89.75,89.69,89.71,4400.0,73.6525,73.6525,73.6033,73.6197,4400.0
2013-10-24 15:05:00,89.71,89.72,89.68,89.7,4600.0,73.6197,73.6279,73.5951,73.6115,4600.0
2013-10-24 15:10:00,89.67,89.7,89.66,89.67,7200.0,73.5869,73.6115,73.5787,73.5869,7200.0
2013-10-24 15:15:00,89.67,89.69,89.66,89.67,6000.0,73.5869,73.6033,73.5787,73.5869,6000.0
2013-10-24 15:20:00,89.67,89.67,89.64,89.65,10000.0,73.5869,73.5869,73.5622,73.5704,10000.0
2013-10-24 15:25:00,89.64,89.68,89.63,89.64,3400.0,73.5622,73.5951,73.554,73.5622,3400.0
2013-10-24 15:30:00,89.64,89.67,89.61,89.64,21200.0,73.5622,73.5869,73.5376,73.5622,21200.0
2013-10-24 15:35:00,89.63,89.66,89.61,89.64,15600.0,73.554,73.5787,73.5376,73.5622,15600.0
2013-10-24 15:40:00,89.64,89.66,89.58,89.58,14400.0,73.5622,73.5787,73.513,73.513,14400.0
2013-10-24 15:45:00,89.58,89.69,89.58,89.69,13600.0,73.513,73.6033,73.513,73.6033,13600.0
2013-10-24 15:50:00,89.71,89.75,89.66,89.72,20600.0,73.6197,73.6525,73.5787,73.6279,20600.0
2013-10-24 15:55:00,89.74,89.81,89.72,89.73,38400.0,73.6443,73.7017,73.6279,73.6361,38400.0
2013-10-25 09:30:00,89.73,90.0,89.55,89.99,38000.0,73.6361,73.8577,73.4884,73.8495,38000.0
2013-10-25 09:35:00,90.08,90.08,89.71,89.73,10400.0,73.9233,73.9233,73.6197,73.6361,10400.0
2013-10-25 09:40:00,89.78,90.14,89.78,90.13,22000.0,73.6771,73.9726,73.6771,73.9644,22000.0
2013-10-25 09:45:00,90.14,90.14,89.94,90.08,14400.0,73.9726,73.9726,73.8084,73.9233,14400.0
2013-10-25 09:50:00,90.13,90.13,90.02,90.13,5800.0,73.9644,73.9644,73.8741,73.9644,5800.0
2013-10-25 09:55:00,90.04,90.27,90.0,90.12,12800.0,73.8905,74.0792,73.8577,73.9561,12800.0
2013-10-25 10:00:00,90.27,90.31,90.02,90.14,14000.0,74.0792,74.1121,73.8741,73.9726,14000.0
2013-10-25 10:05:00,90.11,90.21,90.08,90.16,10800.0,73.9479,74.03,73.9233,73.989,10800.0
2013-10-25 10:10:00,90.17,90.17,90.0,90.09,13600.0,73.9972,73.9972,73.8577,73.9315,13600.0
2013-10-25 10:15:00,90.04,90.15,90.03,90.03,11800.0,73.8905,73.9808,73.8823,73.8823,11800.0
2013-10-25 10:20:00,90.02,90.06,89.97,90.03,36200.0,73.8741,73.9069,73.8331,73.8823,36200.0
2013-10-25 10:25:00,90.0,90.07,89.92,89.92,13800.0,73.8577,73.9151,73.792,73.792,13800.0
2013-10-25 10:30:00,90.0,90.0,89.71,89.71,13000.0,73.8577,73.8577,73.6197,73.6197,13000.0
2013-10-25 10:35:00,89.76,90.01,89.75,89.96,80200.0,73.6607,73.8659,73.6525,73.8248,80200.0
2013-10-25 10:40:00,89.97,89.98,89.82,89.92,20800.0,73.8331,73.8413,73.71,73.792,20800.0
2013-10-25 10:45:00,89.92,90.08,89.87,90.08,9600.0,73.792,73.9233,73.751,73.9233,9600.0
2013-10-25 10:50:00,90.08,90.11,90.0,90.05,17600.0,73.9233,73.9479,73.8577,73.8987,17600.0
2013-10-25 10:55:00,90.02,90.1,90.01,90.09,8400.0,73.8741,73.9397,73.8659,73.9315,8400.0
2013-10-25 11:00:00,90.1,90.13,89.95,90.03,16200.0,73.9397,73.9644,73.8166,73.8823,16200.0
2013-10-25 11:05:00,90.03,90.11,89.99,89.99,11200.0,73.8823,73.9479,73.8495,73.8495,11200.0
2013-10-25 11:10:00,90.02,90.09,90.0,90.01,7600.0,73.8741,73.9315,73.8577,73.8659,7600.0
2013-10-25 11:15:00,90.01,90.07,90.0,90.01,6000.0,73.8659,73.9151,73.8577,73.8659,6000.0
2013-10-25 11:20:00,90.01,90.16,90.0,90.16,14000.0,73.8659,73.989,73.8577,73.989,14000.0
2013-10-25 11:25:00,90.16,90.16,90.04,90.04,3200.0,73.989,73.989,73.8905,73.8905,3200.0
2013-10-25 11:30:00,90.08,90.16,90.07,90.07,6400.0,73.9233,73.989,73.9151,73.9151,6400.0
2013-10-25 11:35:00,90.05,90.11,90.04,90.07,7600.0,73.8987,73.9479,73.8905,73.9151,7600.0
2013-10-25 11:40:00,90.08,90.08,90.0,90.02,6800.0,73.9233,73.9233,73.8577,73.8741,6800.0
2013-10-25 11:45:00,90.02,90.14,90.0,90.03,13800.0,73.8741,73.9726,73.8577,73.8823,13800.0
2013-10-25 11:50:00,90.01,90.1,90.01,90.01,19000.0,73.8659,73.9397,73.8659,73.8659,19000.0
2013-10-25 11:55:00,90.01,90.05,90.0,90.04,9800.0,73.8659,73.8987,73.8577,73.8905,9800.0
2013-10-25 12:00:00,90.05,90.05,90.02,90.04,6200.0,73.8987,73.8987,73.8741,73.8905,6200.0
2013-10-25 12:05:00,90.07,90.1,90.06,90.09,4800.0,73.9151,73.9397,73.9069,73.9315,4800.0
2013-10-25 12:10:00,90.08,90.08,90.0,90.02,14000.0,73.9233,73.9233,73.8577,73.8741,14000.0
2013-10-25 12:15:00,90.07,90.13,90.07,90.1,5200.0,73.9151,73.9644,73.9151,73.9397,5200.0
2013-10-25 12:20:00,90.08,90.13,90.08,90.13,600.0,73.9233,73.9644,73.9233,73.9644,600.0
2013-10-25 12:25:00,90.13,90.14,90.08,90.1,9200.0,73.9644,73.9726,73.9233,73.9397,9200.0
2013-10-25 12:30:00,90.12,90.17,90.1,90.17,5800.0,73.9561,73.9972,73.9397,73.9972,5800.0
2013-10-25 12:35:00,90.17,90.24,90.17,90.21,4200.0,73.9972,74.0546,73.9972,74.03,4200.0
2013-10-25 12:40:00,90.21,90.21,90.17,90.2,5600.0,74.03,74.03,73.9972,74.0218,5600.0
2013-10-25 12:45:00,90.23,90.36,90.23,90.33,6000.0,74.0464,74.1531,74.0464,74.1285,6000.0
2013-10-25 12:50:00,90.33,90.33,90.28,90.29,4000.0,74.1285,74.1285,74.0875,74.0957,4000.0
2013-10-25 12:55:00,90.28,90.31,90.27,90.27,4800.0,74.0875,74.1121,74.0792,74.0792,4800.0
2013-10-25 13:00:00,90.27,90.32,90.27,90.31,7200.0,74.0792,74.1203,74.0792,74.1121,7200.0
2013-10-25 13:05:00,90.36,90.45,90.33,90.42,5600.0,74.1531,74.227,74.1285,74.2023,5600.0
2013-10-25 13:10:00,90.43,90.43,90.37,90.42,5600.0,74.2105,74.2105,74.1613,74.2023,5600.0
2013-10-25 13:15:00,90.42,90.49,90.42,90.42,7800.0,74.2023,74.2598,74.2023,74.2023,7800.0
2013-10-25 13:20:00,90.42,90.53,90.42,90.53,13400.0,74.2023,74.2926,74.2023,74.2926,13400.0
2013-10-25 13:25:00,90.53,90.63,90.53,90.56,7000.0,74.2926,74.3747,74.2926,74.3172,7000.0
2013-10-25 13:30:00,90.54,90.56,90.45,90.56,8200.0,74.3008,74.3172,74.227,74.3172,8200.0
2013-10-25 13:35:00,90.58,90.61,90.55,90.61,14000.0,74.3336,74.3583,74.309,74.3583,14000.0
2013-10-25 13:40:00,90.59,90.61,90.56,90.58,12000.0,74.3418,74.3583,74.3172,74.3336,12000.0
2013-10-25 13:45:00,90.58,90.66,90.55,90.56,13200.0,74.3336,74.3993,74.309,74.3172,13200.0
2013-10-25 13:50:00,90.54,90.6,90.5,90.5,12400.0,74.3008,74.3501,74.268,74.268,12400.0
2013-10-25 13:55:00,90.51,90.61,90.51,90.57,11000.0,74.2762,74.3583,74.2762,74.3254,11000.0
2013-10-25 14:00:00,90.52,90.69,90.52,90.69,3200.0,74.2844,74.4239,74.2844,74.4239,3200.0
2013-10-25 14:05:00,90.69,90.8,90.64,90.74,15600.0,74.4239,74.5142,74.3829,74.4649,15600.0
2013-10-25 14:10:00,90.72,90.74,90.67,90.74,16600.0,74.4485,74.4649,74.4075,74.4649,16600.0
2013-10-25 14:15:00,90.75,90.81,90.7,90.75,32400.0,74.4732,74.5224,74.4321,74.4732,32400.0
2013-10-25 14:20:00,90.73,90.73,90.6,90.61,15400.0,74.4567,74.4567,74.3501,74.3583,15400.0
2013-10-25 14:25:00,90.58,90.72,90.58,90.67,7200.0,74.3336,74.4485,74.3336,74.4075,7200.0
2013-10-25 14:30:00,90.66,90.66,90.5,90.51,12200.0,74.3993,74.3993,74.268,74.2762,12200.0
2013-10-25 14:35:00,90.5,90.58,90.5,90.53,5000.0,74.268,74.3336,74.268,74.2926,5000.0
2013-10-25 14:40:00,90.52,90.58,90.51,90.53,6200.0,74.2844,74.3336,74.2762,74.2926,6200.0
2013-10-25 14:45:00,90.51,90.57,90.5,90.57,11000.0,74.2762,74.3254,74.268,74.3254,11000.0
2013-10-25 14:50:00,90.53,90.58,90.51,90.55,4600.0,74.2926,74.3336,74.2762,74.309,4600.0
2013-10-25 14:55:00,90.58,90.61,90.55,90.61,6000.0,74.3336,74.3583,74.309,74.3583,6000.0
2013-10-25 15:00:00,90.6,90.6,90.46,90.46,5200.0,74.3501,74.3501,74.2352,74.2352,5200.0
2013-10-25 15:05:00,90.47,90.56,90.47,90.5,10600.0,74.2434,74.3172,74.2434,74.268,10600.0
2013-10-25 15:10:00,90.47,90.5,90.45,90.5,6400.0,74.2434,74.268,74.227,74.268,6400.0
2013-10-25 15:15:00,90.49,90.64,90.49,90.63,13600.0,74.2598,74.3829,74.2598,74.3747,13600.0
2013-10-25 15:20:00,90.63,90.63,90.51,90.58,6200.0,74.3747,74.3747,74.2762,74.3336,6200.0
2013-10-25 15:25:00,90.58,90.64,90.58,90.61,5800.0,74.3336,74.3829,74.3336,74.3583,5800.0
2013-10-25 15:30:00,90.61,90.67,90.56,90.61,8600.0,74.3583,74.4075,74.3172,74.3583,8600.0
2013-10-25 15:35:00,90.61,90.67,90.61,90.67,11200.0,74.3583,74.4075,74.3583,74.4075,11200.0
2013-10-25 15:40:00,90.67,90.78,90.67,90.78,12600.0,74.4075,74.4978,74.4075,74.4978,12600.0
2013-10-25 15:45:00,90.79,90.85,90.77,90.81,19600.0,74.506,74.5552,74.4896,74.5224,19600.0
2013-10-25 15:50:00,90.82,90.88,90.81,90.85,23000.0,74.5306,74.5798,74.5224,74.5552,23000.0
2013-10-25 15:55:00,90.84,90.98,90.84,90.95,49200.0,74.547,74.6619,74.547,74.6373,49200.0
2013-10-28 09:30:00,90.97,91.04,90.69,90.69,18200.0,74.6537,74.7111,74.4239,74.4239,18200.0
2013-10-28 09:35:00,90.61,90.87,90.58,90.81,12200.0,74.3583,74.5716,74.3336,74.5224,12200.0
2013-10-28 09:40:00,90.81,90.88,90.64,90.67,9000.0,74.5224,74.5798,74.3829,74.4075,9000.0
2013-10-28 09:45:00,90.7,90.91,90.7,90.91,7000.0,74.4321,74.6045,74.4321,74.6045,7000.0
2013-10-28 09:50:00,90.91,90.92,90.66,90.76,11600.0,74.6045,74.6127,74.3993,74.4814,11600.0
2013-10-28 09:55:00,90.77,90.91,90.71,90.71,10600.0,74.4896,74.6045,74.4403,74.4403,10600.0
2013-10-28 10:00:00,90.71,90.86,90.63,90.81,7600.0,74.4403,74.5634,74.3747,74.5224,7600.0
2013-10-28 10:05:00,90.82,90.82,90.73,90.78,4600.0,74.5306,74.5306,74.4567,74.4978,4600.0
2013-10-28 10:10:00,90.81,90.89,90.73,90.75,6000.0,74.5224,74.588,74.4567,74.4732,6000.0
2013-10-28 10:15:00,90.74,90.86,90.74,90.77,6400.0,74.4649,74.5634,74.4649,74.4896,6400.0
2013-10-28 10:20:00,90.8,90.86,90.76,90.77,8800.0,74.5142,74.5634,74.4814,74.4896,8800.0
2013-10-28 10:25:00,90.7,90.7,90.63,90.64,5200.0,74.4321,74.4321,74.3747,74.3829,5200.0
2013-10-28 10:30:00,90.64,90.64,90.44,90.53,11600.0,74.3829,74.3829,74.2188,74.2926,11600.0
2013-10-28 10:35:00,90.54,90.58,90.5,90.53,8200.0,74.3008,74.3336,74.268,74.2926,8200.0
2013-10-28 10:40:00,90.54,90.64,90.51,90.54,12000.0,74.3008,74.3829,74.2762,74.3008,12000.0
2013-10-28 10:45:00,90.55,90.59,90.55,90.58,5800.0,74.309,74.3418,74.309,74.3336,5800.0
2013-10-28 10:50:00,90.57,90.63,90.5,90.53,10200.0,74.3254,74.3747,74.268,74.2926,10200.0
2013-10-28 10:55:00,90.51,90.51,90.41,90.51,17000.0,74.2762,74.2762,74.1941,74.2762,17000.0
2013-10-28 11:00:00,90.46,90.52,90.36,90.38,21200.0,74.2352,74.2844,74.1531,74.1695,21200.0
2013-10-28 11:05:00,90.32,90.33,90.17,90.19,8400.0,74.1203,74.1285,73.9972,74.0136,8400.0
2013-10-28 11:10:00,90.18,90.28,90.17,90.23,4800.0,74.0054,74.0875,73.9972,74.0464,4800.0
2013-10-28 11:15:00,90.23,90.35,90.22,90.27,8600.0,74.0464,74.1449,74.0382,74.0792,8600.0
2013-10-28 11:20:00,90.31,90.32,90.2,90.2,5000.0,74.1121,74.1203,74.0218,74.0218,5000.0
2013-10-28 11:25:00,90.2,90.33,90.2,90.26,15200.0,74.0218,74.1285,74.0218,74.071,15200.0
2013-10-28 11:30:00,90.25,90.31,90.19,90.19,8800.0,74.0628,74.1121,74.0136,74.0136,8800.0
2013-10-28 11:35:00,90.19,90.26,90.18,90.26,4000.0,74.0136,74.071,74.0054,74.071,4000.0
2013-10-28 11:40:00,90.27,90.35,90.24,90.24,8600.0,74.0792,74.1449,74.0546,74.0546,8600.0
2013-10-28 11:45:00,90.19,90.32,90.19,90.3,6800.0,74.0136,74.1203,74.0136,74.1039,6800.0
2013-10-28 11:50:00,90.31,90.33,90.26,90.33,5600.0,74.1121,74.1285,74.071,74.1285,5600.0
2013-10-28 11:55:00,90.36,90.36,90.26,90.36,12600.0,74.1531,74.1531,74.071,74.1531,12600.0
2013-10-28 12:00:00,90.36,90.36,90.3,90.33,6800.0,74.1531,74.1531,74.1039,74.1285,6800.0
2013-10-28 12:05:00,90.34,90.37,90.25,90.26,10000.0,74.1367,74.1613,74.0628,74.071,10000.0
2013-10-28 12:10:00,90.3,90.45,90.28,90.45,48600.0,74.1039,74.227,74.0875,74.227,48600.0
2013-10-28 12:15:00,90.45,90.58,90.45,90.58,4600.0,74.227,74.3336,74.227,74.3336,4600.0
2013-10-28 12:20:00,90.57,90.58,90.48,90.53,9200.0,74.3254,74.3336,74.2516,74.2926,9200.0
2013-10-28 12:25:00,90.54,90.55,90.5,90.54,6800.0,74.3008,74.309,74.268,74.3008,6800.0
2013-10-28 12:30:00,90.56,90.56,90.52,90.53,2200.0,74.3172,74.3172,74.2844,74.2926,2200.0
2013-10-28 12:35:00,90.5,90.59,90.48,90.57,11600.0,74.268,74.3418,74.2516,74.3254,11600.0
2013-10-28 12:40:00,90.55,90.64,90.55,90.61,5000.0,74.309,74.3829,74.309,74.3583,5000.0
2013-10-28 12:45:00,90.61,90.7,90.61,90.7,3800.0,74.3583,74.4321,74.3583,74.4321,3800.0
2013-10-28 12:50:00,90.74,90.77,90.67,90.71,16800.0,74.4649,74.4896,74.4075,74.4403,16800.0
2013-10-28 12:55:00,90.71,90.73,90.66,90.69,14400.0,74.4403,74.4567,74.3993,74.4239,14400.0
2013-10-28 13:00:00,90.67,90.79,90.67,90.79,5200.0,74.4075,74.506,74.4075,74.506,5200.0
2013-10-28 13:05:00,90.78,90.82,90.7,90.7,2800.0,74.4978,74.5306,74.4321,74.4321,2800.0
2013-10-28 13:10:00,90.71,90.73,90.71,90.73,2600.0,74.4403,74.4567,74.4403,74.4567,2600.0
2013-10-28 13:15:00,90.71,90.76,90.7,90.76,2400.0,74.4403,74.4814,74.4321,74.4814,2400.0
2013-10-28 13:20:00,90.69,90.69,90.67,90.68,1800.0,74.4239,74.4239,74.4075,74.4157,1800.0
2013-10-28 13:25:00,90.66,90.66,90.58,90.6,6800.0,74.3993,74.3993,74.3336,74.3501,6800.0
2013-10-28 13:30:00,90.61,90.64,90.58,90.58,8400.0,74.3583,74.3829,74.3336,74.3336,8400.0
2013-10-28 13:35:00,90.58,90.62,90.55,90.62,7200.0,74.3336,74.3665,74.309,74.3665,7200.0
2013-10-28 13:40:00,90.61,90.62,90.59,90.62,3200.0,74.3583,74.3665,74.3418,74.3665,3200.0
2013-10-28 13:45:00,90.62,90.71,90.6,90.6,6000.0,74.3665,74.4403,74.3501,74.3501,6000.0
2013-10-28 13:50:00,90.63,90.64,90.56,90.56,5600.0,74.3747,74.3829,74.3172,74.3172,5600.0
2013-10-28 13:55:00,90.51,90.53,90.47,90.53,3200.0,74.2762,74.2926,74.2434,74.2926,3200.0
2013-10-28 14:00:00,90.6,90.6,90.58,90.6,1000.0,74.3501,74.3501,74.3336,74.3501,1000.0
2013-10-28 14:05:00,90.61,90.66,90.6,90.66,8800.0,74.3583,74.3993,74.3501,74.3993,8800.0
2013-10-28 14:10:00,90.64,90.65,90.56,90.64,7400.0,74.3829,74.3911,74.3172,74.3829,7400.0
2013-10-28 14:15:00,90.61,90.64,90.56,90.56,5800.0,74.3583,74.3829,74.3172,74.3172,5800.0
2013-10-28 14:20:00,90.53,90.58,90.51,90.58,4200.0,74.2926,74.3336,74.2762,74.3336,4200.0
2013-10-28 14:25:00,90.6,90.6,90.58,90.58,2200.0,74.3501,74.3501,74.3336,74.3336,2200.0
2013-10-28 14:30:00,90.6,90.6,90.57,90.58,2400.0,74.3501,74.3501,74.3254,74.3336,2400.0
2013-10-28 14:35:00,90.56,90.56,90.47,90.51,6000.0,74.3172,74.3172,74.2434,74.2762,6000.0
2013-10-28 14:40:00,90.52,90.55,90.45,90.45,10000.0,74.2844,74.309,74.227,74.227,10000.0
2013-10-28 14:45:00,90.46,90.49,90.42,90.42,3800.0,74.2352,74.2598,74.2023,74.2023,3800.0
2013-10-28 14:50:00,90.43,90.5,90.41,90.44,11000.0,74.2105,74.268,74.1941,74.2188,11000.0
2013-10-28 14:55:00,90.43,90.48,90.42,90.43,7400.0,74.2105,74.2516,74.2023,74.2105,7400.0
2013-10-28 15:00:00,90.45,90.45,90.34,90.39,18400.0,74.227,74.227,74.1367,74.1777,18400.0
2013-10-28 15:05:00,90.38,90.39,90.27,90.29,14800.0,74.1695,74.1777,74.0792,74.0957,14800.0
2013-10-28 15:10:00,90.29,90.36,90.29,90.36,11800.0,74.0957,74.1531,74.0957,74.1531,11800.0
2013-10-28 15:15:00,90.36,90.42,90.36,90.42,16400.0,74.1531,74.2023,74.1531,74.2023,16400.0
2013-10-28 15:20:00,90.42,90.43,90.37,90.41,15200.0,74.2023,74.2105,74.1613,74.1941,15200.0
2013-10-28 15:25:00,90.41,90.42,90.31,90.33,9800.0,74.1941,74.2023,74.1121,74.1285,9800.0
2013-10-28 15:30:00,90.33,90.41,90.31,90.36,43400.0,74.1285,74.1941,74.1121,74.1531,43400.0
2013-10-28 15:35:00,90.39,90.39,90.32,90.39,20200.0,74.1777,74.1777,74.1203,74.1777,20200.0
2013-10-28 15:40:00,90.39,90.47,90.39,90.44,21000.0,74.1777,74.2434,74.1777,74.2188,21000.0
2013-10-28 15:45:00,90.43,90.44,90.3,90.38,29000.0,74.2105,74.2188,74.1039,74.1695,29000.0
2013-10-28 15:50:00,90.38,90.39,90.26,90.26,70000.0,74.1695,74.1777,74.071,74.071,70000.0
2013-10-28 15:55:00,90.27,90.46,90.27,90.46,72200.0,74.0792,74.2352,74.0792,74.2352,72200.0
2013-10-29 09:30:00,90.6,91.02,90.6,90.97,43000.0,74.3501,74.6947,74.3501,74.6537,43000.0
2013-10-29 09:35:00,91.11,91.29,90.88,91.0,7400.0,74.7686,74.9163,74.5798,74.6783,7400.0
2013-10-29 09:40:00,90.92,91.1,90.92,91.1,7600.0,74.6127,74.7604,74.6127,74.7604,7600.0
2013-10-29 09:45:00,91.06,91.32,91.03,91.29,31400.0,74.7276,74.9409,74.7029,74.9163,31400.0
2013-10-29 09:50:00,91.31,91.46,91.14,91.32,18600.0,74.9327,75.0558,74.7932,74.9409,18600.0
2013-10-29 09:55:00,91.33,91.33,91.14,91.24,8000.0,74.9491,74.9491,74.7932,74.8753,8000.0
2013-10-29 10:00:00,91.23,91.33,91.11,91.19,12400.0,74.8671,74.9491,74.7686,74.8342,12400.0
2013-10-29 10:05:00,91.13,91.16,91.0,91.03,13400.0,74.785,74.8096,74.6783,74.7029,13400.0
2013-10-29 10:10:00,91.01,91.11,90.92,90.92,17200.0,74.6865,74.7686,74.6127,74.6127,17200.0
2013-10-29 10:15:00,90.98,91.15,90.96,91.06,8400.0,74.6619,74.8014,74.6455,74.7276,8400.0
2013-10-29 10:20:00,91.11,91.23,91.06,91.22,7800.0,74.7686,74.8671,74.7276,74.8589,7800.0
2013-10-29 10:25:00,91.22,91.35,91.22,91.22,7800.0,74.8589,74.9655,74.8589,74.8589,7800.0
2013-10-29 10:30:00,91.26,91.41,91.26,91.26,6600.0,74.8917,75.0148,74.8917,74.8917,6600.0
2013-10-29 10:35:00,91.26,91.26,91.11,91.25,5800.0,74.8917,74.8917,74.7686,74.8835,5800.0
2013-10-29 10:40:00,91.24,91.24,91.1,91.19,4400.0,74.8753,74.8753,74.7604,74.8342,4400.0
2013-10-29 10:45:00,91.2,91.3,91.19,91.19,7200.0,74.8424,74.9245,74.8342,74.8342,7200.0
2013-10-29 10:50:00,91.17,91.32,91.15,91.19,10200.0,74.8178,74.9409,74.8014,74.8342,10200.0
2013-10-29 10:55:00,91.14,91.18,91.06,91.14,20000.0,74.7932,74.826,74.7276,74.7932,20000.0
2013-10-29 11:00:00,91.14,91.34,91.14,91.29,9200.0,74.7932,74.9573,74.7932,74.9163,9200.0
2013-10-29 11:05:00,91.31,91.38,91.15,91.38,20000.0,74.9327,74.9902,74.8014,74.9902,20000.0
2013-10-29 11:10:00,91.38,91.38,91.2,91.21,13600.0,74.9902,74.9902,74.8424,74.8506,13600.0
2013-10-29 11:15:00,91.18,91.29,91.18,91.25,10600.0,74.826,74.9163,74.826,74.8835,10600.0
2013-10-29 11:20:00,91.22,91.23,91.09,91.2,10600.0,74.8589,74.8671,74.7522,74.8424,10600.0
2013-10-29 11:25:00,91.19,91.31,91.14,91.26,22000.0,74.8342,74.9327,74.7932,74.8917,22000.0
2013-10-29 11:30:00,91.32,91.38,91.27,91.3,14800.0,74.9409,74.9902,74.8999,74.9245,14800.0
2013-10-29 11:35:00,91.27,91.38,91.27,91.36,13800.0,74.8999,74.9902,74.8999,74.9737,13800.0
2013-10-29 11:40:00,91.36,91.41,91.32,91.32,8800.0,74.9737,75.0148,74.9409,74.9409,8800.0
2013-10-29 11:45:00,91.32,91.39,91.3,91.35,12000.0,74.9409,74.9984,74.9245,74.9655,12000.0
2013-10-29 11:50:00,91.35,91.5,91.35,91.5,16600.0,74.9655,75.0886,74.9655,75.0886,16600.0
2013-10-29 11:55:00,91.47,91.56,91.46,91.54,14000.0,75.064,75.1379,75.0558,75.1215,14000.0
2013-10-29 12:00:00,91.54,91.64,91.48,91.61,18400.0,75.1215,75.2035,75.0722,75.1789,18400.0
2013-10-29 12:05:00,91.64,91.78,91.64,91.69,18400.0,75.2035,75.3184,75.2035,75.2446,18400.0
2013-10-29 12:10:00,91.69,91.8,91.67,91.8,15400.0,75.2446,75.3348,75.2281,75.3348,15400.0
2013-10-29 12:15:00,91.8,91.92,91.74,91.89,14800.0,75.3348,75.4333,75.2856,75.4087,14800.0
2013-10-29 12:20:00,91.86,91.97,91.85,91.96,12800.0,75.3841,75.4743,75.3759,75.4661,12800.0
2013-10-29 12:25:00,91.96,91.98,91.82,91.94,17600.0,75.4661,75.4825,75.3512,75.4497,17600.0
2013-10-29 12:30:00,91.92,91.97,91.85,91.9,11800.0,75.4333,75.4743,75.3759,75.4169,11800.0
2013-10-29 12:35:00,91.9,92.0,91.88,91.98,8400.0,75.4169,75.499,75.4005,75.4825,8400.0
2013-10-29 12:40:00,92.0,92.0,91.83,91.86,17600.0,75.499,75.499,75.3594,75.3841,17600.0
2013-10-29 12:45:00,91.84,91.98,91.84,91.92,13200.0,75.3677,75.4825,75.3677,75.4333,13200.0
2013-10-29 12:50:00,91.91,92.0,91.91,92.0,7600.0,75.4251,75.499,75.4251,75.499,7600.0
2013-10-29 12:55:00,91.99,92.06,91.91,91.92,11800.0,75.4907,75.5482,75.4251,75.4333,11800.0
2013-10-29 13:00:00,91.91,91.96,91.91,91.94,9600.0,75.4251,75.4661,75.4251,75.4497,9600.0
2013-10-29 13:05:00,91.96,92.06,91.95,91.96,11800.0,75.4661,75.5482,75.4579,75.4661,11800.0
2013-10-29 13:10:00,91.95,92.02,91.91,91.91,10200.0,75.4579,75.5154,75.4251,75.4251,10200.0
2013-10-29 13:15:00,91.89,91.96,91.85,91.89,14200.0,75.4087,75.4661,75.3759,75.4087,14200.0
2013-10-29 13:20:00,91.86,91.9,91.78,91.85,16600.0,75.3841,75.4169,75.3184,75.3759,16600.0
2013-10-29 13:25:00,91.85,91.89,91.79,91.8,21800.0,75.3759,75.4087,75.3266,75.3348,21800.0
2013-10-29 13:30:00,91.8,91.91,91.8,91.85,16800.0,75.3348,75.4251,75.3348,75.3759,16800.0
2013-10-29 13:35:00,91.89,91.9,91.81,91.86,13400.0,75.4087,75.4169,75.343,75.3841,13400.0
2013-10-29 13:40:00,91.86,91.92,91.8,91.86,14000.0,75.3841,75.4333,75.3348,75.3841,14000.0
2013-10-29 13:45:00,91.82,91.88,91.8,91.84,18800.0,75.3512,75.4005,75.3348,75.3677,18800.0
2013-10-29 13:50:00,91.83,91.98,91.83,91.89,17400.0,75.3594,75.4825,75.3594,75.4087,17400.0
2013-10-29 13:55:00,91.86,91.86,91.79,91.85,17000.0,75.3841,75.3841,75.3266,75.3759,17000.0
2013-10-29 14:00:00,91.85,91.96,91.85,91.92,15400.0,75.3759,75.4661,75.3759,75.4333,15400.0
2013-10-29 14:05:00,91.93,92.02,91.93,91.96,20600.0,75.4415,75.5154,75.4415,75.4661,20600.0
2013-10-29 14:10:00,91.96,92.04,91.96,92.04,19600.0,75.4661,75.5318,75.4661,75.5318,19600.0
2013-10-29 14:15:00,92.02,92.04,91.95,91.99,13000.0,75.5154,75.5318,75.4579,75.4907,13000.0
2013-10-29 14:20:00,91.99,92.02,91.94,91.99,35000.0,75.4907,75.5154,75.4497,75.4907,35000.0
2013-10-29 14:25:00,91.99,92.13,91.97,92.07,26200.0,75.4907,75.6056,75.4743,75.5564,26200.0
2013-10-29 14:30:00,92.07,92.14,92.07,92.14,14400.0,75.5564,75.6138,75.5564,75.6138,14400.0
2013-10-29 14:35:00,92.14,92.22,92.11,92.22,14400.0,75.6138,75.6795,75.5892,75.6795,14400.0
2013-10-29 14:40:00,92.2,92.23,92.13,92.22,11000.0,75.6631,75.6877,75.6056,75.6795,11000.0
2013-10-29 14:45:00,92.21,92.31,92.19,92.29,18400.0,75.6713,75.7534,75.6549,75.7369,18400.0
2013-10-29 14:50:00,92.31,92.39,92.26,92.36,17400.0,75.7534,75.819,75.7123,75.7944,17400.0
2013-10-29 14:55:00,92.36,92.4,92.32,92.4,12600.0,75.7944,75.8272,75.7616,75.8272,12600.0
2013-10-29 15:00:00,92.38,92.47,92.32,92.44,22000.0,75.8108,75.8847,75.7616,75.86,22000.0
2013-10-29 15:05:00,92.42,92.45,92.34,92.39,20400.0,75.8436,75.8682,75.778,75.819,20400.0
2013-10-29 15:10:00,92.41,92.48,92.41,92.42,19800.0,75.8354,75.8929,75.8354,75.8436,19800.0
2013-10-29 15:15:00,92.44,92.52,92.42,92.51,26000.0,75.86,75.9257,75.8436,75.9175,26000.0
2013-10-29 15:20:00,92.5,92.5,92.36,92.39,22800.0,75.9093,75.9093,75.7944,75.819,22800.0
2013-10-29 15:25:00,92.36,92.44,92.36,92.43,28800.0,75.7944,75.86,75.7944,75.8518,28800.0
2013-10-29 15:30:00,92.45,92.56,92.39,92.53,35800.0,75.8682,75.9585,75.819,75.9339,35800.0
2013-10-29 15:35:00,92.53,92.67,92.53,92.61,42400.0,75.9339,76.0488,75.9339,75.9995,42400.0
2013-10-29 15:40:00,92.6,92.62,92.55,92.59,45600.0,75.9913,76.0078,75.9503,75.9831,45600.0
2013-10-29 15:45:00,92.56,92.57,92.5,92.5,43400.0,75.9585,75.9667,75.9093,75.9093,43400.0
2013-10-29 15:50:00,92.52,92.63,92.51,92.57,50600.0,75.9257,76.016,75.9175,75.9667,50600.0
2013-10-29 15:55:00,92.6,92.84,92.6,92.77,130400.0,75.9913,76.1883,75.9913,76.1308,130400.0
2013-10-30 09:30:00,93.14,93.61,93.14,93.44,91600.0,76.4345,76.8202,76.4345,76.6807,91600.0
2013-10-30 09:35:00,93.49,93.64,93.07,93.19,66800.0,76.7217,76.8448,76.377,76.4755,66800.0
2013-10-30 09:40:00,93.13,93.27,92.64,92.76,115200.0,76.4263,76.5412,76.0242,76.1226,115200.0
2013-10-30 09:45:00,92.78,92.8,92.52,92.75,22200.0,76.1391,76.1555,75.9257,76.1144,22200.0
2013-10-30 09:50:00,92.75,92.77,92.17,92.27,24600.0,76.1144,76.1308,75.6385,75.7205,24600.0
2013-10-30 09:55:00,92.33,92.57,92.22,92.46,31200.0,75.7698,75.9667,75.6795,75.8764,31200.0
2013-10-30 10:00:00,92.5,92.74,92.44,92.46,13200.0,75.9093,76.1062,75.86,75.8764,13200.0
2013-10-30 10:05:00,92.42,92.45,91.99,92.03,39800.0,75.8436,75.8682,75.4907,75.5236,39800.0
2013-10-30 10:10:00,92.05,92.13,91.95,92.1,20600.0,75.54,75.6056,75.4579,75.581,20600.0
2013-10-30 10:15:00,92.08,92.08,91.74,91.74,23600.0,75.5646,75.5646,75.2856,75.2856,23600.0
2013-10-30 10:20:00,91.74,91.8,91.64,91.76,41200.0,75.2856,75.3348,75.2035,75.302,41200.0
2013-10-30 10:25:00,91.75,91.75,91.65,91.66,29400.0,75.2938,75.2938,75.2117,75.2199,29400.0
2013-10-30 10:30:00,91.66,91.67,91.53,91.63,27000.0,75.2199,75.2281,75.1133,75.1953,27000.0
2013-10-30 10:35:00,91.61,91.75,91.57,91.6,17200.0,75.1789,75.2938,75.1461,75.1707,17200.0
2013-10-30 10:40:00,91.59,91.77,91.58,91.75,26800.0,75.1625,75.3102,75.1543,75.2938,26800.0
2013-10-30 10:45:00,91.73,91.75,91.62,91.64,16400.0,75.2774,75.2938,75.1871,75.2035,16400.0
2013-10-30 10:50:00,91.64,91.71,91.57,91.58,26400.0,75.2035,75.261,75.1461,75.1543,26400.0
2013-10-30 10:55:00,91.58,91.58,91.36,91.52,21800.0,75.1543,75.1543,74.9737,75.105,21800.0
2013-10-30 11:00:00,91.53,91.67,91.53,91.67,16000.0,75.1133,75.2281,75.1133,75.2281,16000.0
2013-10-30 11:05:00,91.72,91.81,91.64,91.64,21400.0,75.2692,75.343,75.2035,75.2035,21400.0
2013-10-30 11:10:00,91.6,91.67,91.56,91.63,11800.0,75.1707,75.2281,75.1379,75.1953,11800.0
2013-10-30 11:15:00,91.64,91.66,91.54,91.64,8000.0,75.2035,75.2199,75.1215,75.2035,8000.0
2013-10-30 11:20:00,91.67,91.69,91.46,91.46,9400.0,75.2281,75.2446,75.0558,75.0558,9400.0
2013-10-30 11:25:00,91.46,91.6,91.39,91.44,12400.0,75.0558,75.1707,74.9984,75.0394,12400.0
2013-10-30 11:30:00,91.41,91.44,91.32,91.32,10400.0,75.0148,75.0394,74.9409,74.9409,10400.0
2013-10-30 11:35:00,91.31,91.31,91.13,91.16,22000.0,74.9327,74.9327,74.785,74.8096,22000.0
2013-10-30 11:40:00,91.12,91.23,91.11,91.19,7600.0,74.7768,74.8671,74.7686,74.8342,7600.0
2013-10-30 11:45:00,91.21,91.21,91.15,91.19,9200.0,74.8506,74.8506,74.8014,74.8342,9200.0
2013-10-30 11:50:00,91.19,91.19,91.09,91.14,9600.0,74.8342,74.8342,74.7522,74.7932,9600.0
2013-10-30 11:55:00,91.15,91.26,91.11,91.17,16400.0,74.8014,74.8917,74.7686,74.8178,16400.0
2013-10-30 12:00:00,91.24,91.3,91.2,91.28,10400.0,74.8753,74.9245,74.8424,74.9081,10400.0
2013-10-30 12:05:00,91.3,91.33,91.22,91.24,18200.0,74.9245,74.9491,74.8589,74.8753,18200.0
2013-10-30 12:10:00,91.24,91.24,91.1,91.11,11800.0,74.8753,74.8753,74.7604,74.7686,11800.0
2013-10-30 12:15:00,91.11,91.14,91.08,91.11,14600.0,74.7686,74.7932,74.744,74.7686,14600.0
2013-10-30 12:20:00,91.14,91.16,91.08,91.08,19200.0,74.7932,74.8096,74.744,74.744,19200.0
2013-10-30 12:25:00,91.08,91.15,91.02,91.08,32800.0,74.744,74.8014,74.6947,74.744,32800.0
2013-10-30 12:30:00,91.08,91.16,91.06,91.13,26800.0,74.744,74.8096,74.7276,74.785,26800.0
2013-10-30 12:35:00,91.12,91.14,91.08,91.13,9000.0,74.7768,74.7932,74.744,74.785,9000.0
2013-10-30 12:40:00,91.12,91.16,91.06,91.13,34200.0,74.7768,74.8096,74.7276,74.785,34200.0
2013-10-30 12:45:00,91.12,91.15,91.08,91.13,27800.0,74.7768,74.8014,74.744,74.785,27800.0
2013-10-30 12:50:00,91.13,91.16,91.08,91.11,29800.0,74.785,74.8096,74.744,74.7686,29800.0
2013-10-30 12:55:00,91.13,91.16,91.11,91.11,25000.0,74.785,74.8096,74.7686,74.7686,25000.0
2013-10-30 13:00:00,91.13,91.14,90.98,91.06,71600.0,74.785,74.7932,74.6619,74.7276,71600.0
2013-10-30 13:05:00,91.06,91.07,91.0,91.04,11000.0,74.7276,74.7358,74.6783,74.7111,11000.0
2013-10-30 13:10:00,91.03,91.14,91.0,91.03,26800.0,74.7029,74.7932,74.6783,74.7029,26800.0
2013-10-30 13:15:00,91.02,91.13,91.0,91.13,10400.0,74.6947,74.785,74.6783,74.785,10400.0
2013-10-30 13:20:00,91.14,91.14,90.93,91.02,18400.0,74.7932,74.7932,74.6209,74.6947,18400.0
2013-10-30 13:25:00,91.02,91.04,90.96,90.98,11400.0,74.6947,74.7111,74.6455,74.6619,11400.0
2013-10-30 13:30:00,90.96,91.0,90.92,90.99,13200.0,74.6455,74.6783,74.6127,74.6701,13200.0
2013-10-30 13:35:00,91.01,91.07,90.99,91.01,15800.0,74.6865,74.7358,74.6701,74.6865,15800.0
2013-10-30 13:40:00,91.01,91.01,90.89,90.91,11600.0,74.6865,74.6865,74.588,74.6045,11600.0
2013-10-30 13:45:00,90.89,90.95,90.86,90.86,15600.0,74.588,74.6373,74.5634,74.5634,15600.0
2013-10-30 13:50:00,90.86,90.92,90.82,90.89,19200.0,74.5634,74.6127,74.5306,74.588,19200.0
2013-10-30 13:55:00,90.86,90.86,90.78,90.85,10600.0,74.5634,74.5634,74.4978,74.5552,10600.0
2013-10-30 14:00:00,90.88,91.0,90.35,90.65,82400.0,74.5798,74.6783,74.1449,74.3911,82400.0
2013-10-30 14:05:00,90.7,90.8,90.4,90.41,50000.0,74.4321,74.5142,74.1859,74.1941,50000.0
2013-10-30 14:10:00,90.44,90.63,90.3,90.3,84600.0,74.2188,74.3747,74.1039,74.1039,84600.0
2013-10-30 14:15:00,90.35,90.36,89.78,89.86,87800.0,74.1449,74.1531,73.6771,73.7428,87800.0
2013-10-30 14:20:00,89.92,90.16,89.57,89.92,61400.0,73.792,73.989,73.5048,73.792,61400.0
2013-10-30 14:25:00,89.92,90.02,89.73,89.95,25800.0,73.792,73.8741,73.6361,73.8166,25800.0
2013-10-30 14:30:00,89.93,90.24,89.93,90.19,30400.0,73.8002,74.0546,73.8002,74.0136,30400.0
2013-10-30 14:35:00,90.22,90.27,90.17,90.2,38400.0,74.0382,74.0792,73.9972,74.0218,38400.0
2013-10-30 14:40:00,90.2,90.48,90.2,90.26,44800.0,74.0218,74.2516,74.0218,74.071,44800.0
2013-10-30 14:45:00,90.25,90.5,90.25,90.44,26600.0,74.0628,74.268,74.0628,74.2188,26600.0
2013-10-30 14:50:00,90.44,90.44,90.21,90.33,27000.0,74.2188,74.2188,74.03,74.1285,27000.0
2013-10-30 14:55:00,90.32,90.57,90.32,90.54,22600.0,74.1203,74.3254,74.1203,74.3008,22600.0
2013-10-30 15:00:00,90.53,90.71,90.53,90.71,21400.0,74.2926,74.4403,74.2926,74.4403,21400.0
2013-10-30 15:05:00,90.74,90.83,90.54,90.56,31000.0,74.4649,74.5388,74.3008,74.3172,31000.0
2013-10-30 15:10:00,90.53,90.6,90.49,90.55,12400.0,74.2926,74.3501,74.2598,74.309,12400.0
2013-10-30 15:15:00,90.53,90.66,90.51,90.58,36600.0,74.2926,74.3993,74.2762,74.3336,36600.0
2013-10-30 15:20:00,90.6,90.67,90.45,90.54,27200.0,74.3501,74.4075,74.227,74.3008,27200.0
2013-10-30 15:25:00,90.52,90.78,90.52,90.78,14400.0,74.2844,74.4978,74.2844,74.4978,14400.0
2013-10-30 15:30:00,90.79,90.9,90.76,90.89,42400.0,74.506,74.5962,74.4814,74.588,42400.0
2013-10-30 15:35:00,90.83,90.83,90.73,90.76,16600.0,74.5388,74.5388,74.4567,74.4814,16600.0
2013-10-30 15:40:00,90.81,90.89,90.77,90.89,29200.0,74.5224,74.588,74.4896,74.588,29200.0
2013-10-30 15:45:00,90.9,90.94,90.78,90.82,35600.0,74.5962,74.6291,74.4978,74.5306,35600.0
2013-10-30 15:50:00,90.82,90.86,90.82,90.85,32800.0,74.5306,74.5634,74.5306,74.5552,32800.0
2013-10-30 15:55:00,90.84,90.9,90.75,90.79,67400.0,74.547,74.5962,74.4732,74.506,67400.0
2013-10-31 09:30:00,90.87,91.32,90.78,91.26,35000.0,74.5716,74.9409,74.4978,74.8917,35000.0
2013-10-31 09:35:00,91.17,91.35,90.89,91.35,30200.0,74.8178,74.9655,74.588,74.9655,30200.0
2013-10-31 09:40:00,91.46,91.69,91.38,91.53,17400.0,75.0558,75.2446,74.9902,75.1133,17400.0
2013-10-31 09:45:00,91.6,91.8,91.47,91.6,27400.0,75.1707,75.3348,75.064,75.1707,27400.0
2013-10-31 09:50:00,91.54,91.54,91.22,91.34,36800.0,75.1215,75.1215,74.8589,74.9573,36800.0
2013-10-31 09:55:00,91.26,91.35,91.17,91.17,27200.0,74.8917,74.9655,74.8178,74.8178,27200.0
2013-10-31 10:00:00,91.15,91.16,91.03,91.09,16400.0,74.8014,74.8096,74.7029,74.7522,16400.0
2013-10-31 10:05:00,90.98,91.27,90.98,91.19,18800.0,74.6619,74.8999,74.6619,74.8342,18800.0
2013-10-31 10:10:00,91.21,91.42,91.21,91.36,19800.0,74.8506,75.023,74.8506,74.9737,19800.0
2013-10-31 10:15:00,91.35,91.36,91.26,91.26,11800.0,74.9655,74.9737,74.8917,74.8917,11800.0
2013-10-31 10:20:00,91.26,91.37,91.17,91.27,13600.0,74.8917,74.9819,74.8178,74.8999,13600.0
2013-10-31 10:25:00,91.3,91.41,91.29,91.32,10000.0,74.9245,75.0148,74.9163,74.9409,10000.0
2013-10-31 10:30:00,91.26,91.4,91.2,91.33,10000.0,74.8917,75.0066,74.8424,74.9491,10000.0
2013-10-31 10:35:00,91.31,91.42,91.15,91.39,25200.0,74.9327,75.023,74.8014,74.9984,25200.0
2013-10-31 10:40:00,91.39,91.44,91.31,91.41,13400.0,74.9984,75.0394,74.9327,75.0148,13400.0
2013-10-31 10:45:00,91.4,91.61,91.38,91.5,15200.0,75.0066,75.1789,74.9902,75.0886,15200.0
2013-10-31 10:50:00,91.5,91.68,91.41,91.65,23600.0,75.0886,75.2363,75.0148,75.2117,23600.0
2013-10-31 10:55:00,91.65,91.73,91.58,91.64,14400.0,75.2117,75.2774,75.1543,75.2035,14400.0
2013-10-31 11:00:00,91.64,91.7,91.54,91.59,13800.0,75.2035,75.2528,75.1215,75.1625,13800.0
2013-10-31 11:05:00,91.57,91.58,91.44,91.53,28800.0,75.1461,75.1543,75.0394,75.1133,28800.0
2013-10-31 11:10:00,91.51,91.61,91.47,91.57,14200.0,75.0968,75.1789,75.064,75.1461,14200.0
2013-10-31 11:15:00,91.52,91.63,91.47,91.56,20200.0,75.105,75.1953,75.064,75.1379,20200.0
2013-10-31 11:20:00,91.57,91.75,91.51,91.72,14000.0,75.1461,75.2938,75.0968,75.2692,14000.0
2013-10-31 11:25:00,91.75,91.76,91.64,91.69,31800.0,75.2938,75.302,75.2035,75.2446,31800.0
2013-10-31 11:30:00,91.67,91.79,91.67,91.77,10600.0,75.2281,75.3266,75.2281,75.3102,10600.0
2013-10-31 11:35:00,91.77,91.9,91.76,91.8,20600.0,75.3102,75.4169,75.302,75.3348,20600.0
2013-10-31 11:40:00,91.78,91.83,91.7,91.72,10800.0,75.3184,75.3594,75.2528,75.2692,10800.0
2013-10-31 11:45:00,91.73,91.79,91.66,91.7,12200.0,75.2774,75.3266,75.2199,75.2528,12200.0
2013-10-31 11:50:00,91.73,91.78,91.69,91.74,13400.0,75.2774,75.3184,75.2446,75.2856,13400.0
2013-10-31 11:55:00,91.75,91.75,91.63,91.63,31400.0,75.2938,75.2938,75.1953,75.1953,31400.0
2013-10-31 12:00:00,91.64,91.67,91.55,91.61,12800.0,75.2035,75.2281,75.1297,75.1789,12800.0
2013-10-31 12:05:00,91.58,91.7,91.58,91.63,27200.0,75.1543,75.2528,75.1543,75.1953,27200.0
2013-10-31 12:10:00,91.67,91.74,91.64,91.7,11000.0,75.2281,75.2856,75.2035,75.2528,11000.0
2013-10-31 12:15:00,91.71,91.87,91.7,91.85,12200.0,75.261,75.3923,75.2528,75.3759,12200.0
2013-10-31 12:20:00,91.86,91.86,91.78,91.82,29000.0,75.3841,75.3841,75.3184,75.3512,29000.0
2013-10-31 12:25:00,91.82,91.95,91.8,91.83,13200.0,75.3512,75.4579,75.3348,75.3594,13200.0
2013-10-31 12:30:00,91.86,91.99,91.83,91.94,8000.0,75.3841,75.4907,75.3594,75.4497,8000.0
2013-10-31 12:35:00,91.94,91.96,91.83,91.87,11000.0,75.4497,75.4661,75.3594,75.3923,11000.0
2013-10-31 12:40:00,91.92,92.1,91.92,92.1,10800.0,75.4333,75.581,75.4333,75.581,10800.0
2013-10-31 12:45:00,92.11,92.11,91.94,91.94,10800.0,75.5892,75.5892,75.4497,75.4497,10800.0
2013-10-31 12:50:00,91.98,92.11,91.96,92.08,19600.0,75.4825,75.5892,75.4661,75.5646,19600.0
2013-10-31 12:55:00,92.08,92.11,92.01,92.11,12000.0,75.5646,75.5892,75.5072,75.5892,12000.0
2013-10-31 13:00:00,92.11,92.17,92.07,92.17,18600.0,75.5892,75.6385,75.5564,75.6385,18600.0
2013-10-31 13:05:00,92.19,92.23,92.14,92.19,20200.0,75.6549,75.6877,75.6138,75.6549,20200.0
2013-10-31 13:10:00,92.19,92.24,92.11,92.17,14600.0,75.6549,75.6959,75.5892,75.6385,14600.0
2013-10-31 13:15:00,92.18,92.28,92.14,92.27,8200.0,75.6467,75.7287,75.6138,75.7205,8200.0
2013-10-31 13:20:00,92.27,92.28,92.14,92.16,8400.0,75.7205,75.7287,75.6138,75.6303,8400.0
2013-10-31 13:25:00,92.2,92.28,92.17,92.2,12600.0,75.6631,75.7287,75.6385,75.6631,12600.0
2013-10-31 13:30:00,92.21,92.25,92.17,92.2,9400.0,75.6713,75.7041,75.6385,75.6631,9400.0
2013-10-31 13:35:00,92.19,92.19,92.08,92.15,8800.0,75.6549,75.6549,75.5646,75.622,8800.0
2013-10-31 13:40:00,92.14,92.17,92.08,92.12,9400.0,75.6138,75.6385,75.5646,75.5974,9400.0
2013-10-31 13:45:00,92.13,92.17,92.07,92.17,10000.0,75.6056,75.6385,75.5564,75.6385,10000.0
2013-10-31 13:50:00,92.18,92.21,91.99,92.0,10600.0,75.6467,75.6713,75.4907,75.499,10600.0
2013-10-31 13:55:00,92.0,92.1,92.0,92.08,7600.0,75.499,75.581,75.499,75.5646,7600.0
2013-10-31 14:00:00,92.1,92.11,92.05,92.1,10600.0,75.581,75.5892,75.54,75.581,10600.0
2013-10-31 14:05:00,92.09,92.11,92.01,92.02,16000.0,75.5728,75.5892,75.5072,75.5154,16000.0
2013-10-31 14:10:00,92.02,92.03,91.85,91.91,37400.0,75.5154,75.5236,75.3759,75.4251,37400.0
2013-10-31 14:15:00,91.91,92.03,91.87,91.87,18800.0,75.4251,75.5236,75.3923,75.3923,18800.0
2013-10-31 14:20:00,91.89,91.92,91.89,91.89,11200.0,75.4087,75.4333,75.4087,75.4087,11200.0
2013-10-31 14:25:00,91.88,91.96,91.85,91.91,10400.0,75.4005,75.4661,75.3759,75.4251,10400.0
2013-10-31 14:30:00,91.86,91.93,91.84,91.89,17800.0,75.3841,75.4415,75.3677,75.4087,17800.0
2013-10-31 14:35:00,91.89,91.89,91.83,91.85,12200.0,75.4087,75.4087,75.3594,75.3759,12200.0
2013-10-31 14:40:00,91.85,91.9,91.76,91.77,11400.0,75.3759,75.4169,75.302,75.3102,11400.0
2013-10-31 14:45:00,91.77,91.8,91.63,91.63,21000.0,75.3102,75.3348,75.1953,75.1953,21000.0
2013-10-31 14:50:00,91.66,91.73,91.64,91.64,12600.0,75.2199,75.2774,75.2035,75.2035,12600.0
2013-10-31 14:55:00,91.64,91.72,91.63,91.63,15600.0,75.2035,75.2692,75.1953,75.1953,15600.0
2013-10-31 15:00:00,91.63,91.63,91.52,91.55,14400.0,75.1953,75.1953,75.105,75.1297,14400.0
2013-10-31 15:05:00,91.55,91.55,91.42,91.52,20600.0,75.1297,75.1297,75.023,75.105,20600.0
2013-10-31 15:10:00,91.52,91.56,91.48,91.55,16200.0,75.105,75.1379,75.0722,75.1297,16200.0
2013-10-31 15:15:00,91.55,91.67,91.53,91.61,23800.0,75.1297,75.2281,75.1133,75.1789,23800.0
2013-10-31 15:20:00,91.6,91.69,91.55,91.6,22800.0,75.1707,75.2446,75.1297,75.1707,22800.0
2013-10-31 15:25:00,91.61,91.62,91.52,91.52,26200.0,75.1789,75.1871,75.105,75.105,26200.0
2013-10-31 15:30:00,91.51,91.64,91.5,91.58,23400.0,75.0968,75.2035,75.0886,75.1543,23400.0
2013-10-31 15:35:00,91.6,91.66,91.58,91.58,31600.0,75.1707,75.2199,75.1543,75.1543,31600.0
2013-10-31 15:40:00,91.59,91.63,91.55,91.61,38400.0,75.1625,75.1953,75.1297,75.1789,38400.0
2013-10-31 15:45:00,91.63,91.64,91.37,91.41,54400.0,75.1953,75.2035,74.9819,75.0148,54400.0
2013-10-31 15:50:00,91.41,91.45,91.29,91.35,67000.0,75.0148,75.0476,74.9163,74.9655,67000.0
2013-10-31 15:55:00,91.34,91.36,91.24,91.31,105000.0,74.9573,74.9737,74.8753,74.9327,105000.0
2013-11-01 09:30:00,91.4,91.52,91.13,91.13,20200.0,75.0066,75.105,74.785,74.785,20200.0
2013-11-01 09:35:00,91.13,91.53,91.07,91.53,4200.0,74.785,75.1133,74.7358,75.1133,4200.0
2013-11-01 09:40:00,91.5,91.55,91.25,91.44,20600.0,75.0886,75.1297,74.8835,75.0394,20600.0
2013-11-01 09:45:00,91.48,91.48,91.3,91.33,5200.0,75.0722,75.0722,74.9245,74.9491,5200.0
2013-11-01 09:50:00,91.33,91.66,91.19,91.58,28200.0,74.9491,75.2199,74.8342,75.1543,28200.0
2013-11-01 09:55:00,91.56,91.7,91.5,91.53,6400.0,75.1379,75.2528,75.0886,75.1133,6400.0
2013-11-01 10:00:00,91.55,91.55,91.28,91.31,5000.0,75.1297,75.1297,74.9081,74.9327,5000.0
2013-11-01 10:05:00,91.28,91.53,91.28,91.36,27800.0,74.9081,75.1133,74.9081,74.9737,27800.0
2013-11-01 10:10:00,91.36,91.42,91.09,91.09,261000.0,74.9737,75.023,74.7522,74.7522,261000.0
2013-11-01 10:15:00,91.17,91.33,91.04,91.14,147200.0,74.8178,74.9491,74.7111,74.7932,147200.0
2013-11-01 10:20:00,91.14,91.3,91.12,91.3,9600.0,74.7932,74.9245,74.7768,74.9245,9600.0
2013-11-01 10:25:00,91.3,91.33,91.2,91.27,7800.0,74.9245,74.9491,74.8424,74.8999,7800.0
2013-11-01 10:30:00,91.33,91.34,91.24,91.29,7600.0,74.9491,74.9573,74.8753,74.9163,7600.0
2013-11-01 10:35:00,91.38,91.47,91.27,91.42,8600.0,74.9902,75.064,74.8999,75.023,8600.0
2013-11-01 10:40:00,91.42,91.57,91.41,91.51,19000.0,75.023,75.1461,75.0148,75.0968,19000.0
2013-11-01 10:45:00,91.53,91.56,91.44,91.53,5600.0,75.1133,75.1379,75.0394,75.1133,5600.0
2013-11-01 10:50:00,91.56,91.64,91.55,91.61,3800.0,75.1379,75.2035,75.1297,75.1789,3800.0
2013-11-01 10:55:00,91.61,91.63,91.6,91.63,7200.0,75.1789,75.1953,75.1707,75.1953,7200.0
2013-11-01 11:00:00,91.63,91.64,91.21,91.21,17000.0,75.1953,75.2035,74.8506,74.8506,17000.0
2013-11-01 11:05:00,91.17,91.17,90.89,90.96,17400.0,74.8178,74.8178,74.588,74.6455,17400.0
2013-11-01 11:10:00,90.91,90.97,90.86,90.97,13800.0,74.6045,74.6537,74.5634,74.6537,13800.0
2013-11-01 11:15:00,90.97,90.97,90.89,90.95,6200.0,74.6537,74.6537,74.588,74.6373,6200.0
2013-11-01 11:20:00,91.01,91.11,91.0,91.06,5400.0,74.6865,74.7686,74.6783,74.7276,5400.0
2013-11-01 11:25:00,91.06,91.09,91.0,91.02,5600.0,74.7276,74.7522,74.6783,74.6947,5600.0
2013-11-01 11:30:00,91.0,91.1,90.94,91.05,19200.0,74.6783,74.7604,74.6291,74.7193,19200.0
2013-11-01 11:35:00,91.06,91.11,90.94,91.11,13200.0,74.7276,74.7686,74.6291,74.7686,13200.0
2013-11-01 11:40:00,91.11,91.22,91.07,91.2,8000.0,74.7686,74.8589,74.7358,74.8424,8000.0
2013-11-01 11:45:00,91.2,91.22,91.13,91.17,6400.0,74.8424,74.8589,74.785,74.8178,6400.0
2013-11-01 11:50:00,91.21,91.27,91.14,91.14,5800.0,74.8506,74.8999,74.7932,74.7932,5800.0
2013-11-01 11:55:00,91.14,91.17,90.94,90.94,7400.0,74.7932,74.8178,74.6291,74.6291,7400.0
2013-11-01 12:00:00,90.94,91.13,90.92,91.07,16200.0,74.6291,74.785,74.6127,74.7358,16200.0
2013-11-01 12:05:00,91.11,91.13,91.05,91.1,3600.0,74.7686,74.785,74.7193,74.7604,3600.0
2013-11-01 12:10:00,91.1,91.13,90.98,91.02,25800.0,74.7604,74.785,74.6619,74.6947,25800.0
2013-11-01 12:15:00,91.0,91.1,90.88,91.08,11400.0,74.6783,74.7604,74.5798,74.744,11400.0
2013-11-01 12:20:00,91.02,91.17,91.01,91.11,17800.0,74.6947,74.8178,74.6865,74.7686,17800.0
2013-11-01 12:25:00,91.14,91.18,91.06,91.08,13400.0,74.7932,74.826,74.7276,74.744,13400.0
2013-11-01 12:30:00,91.1,91.32,91.06,91.25,8000.0,74.7604,74.9409,74.7276,74.8835,8000.0
2013-11-01 12:35:00,91.19,91.38,91.19,91.37,7400.0,74.8342,74.9902,74.8342,74.9819,7400.0
2013-11-01 12:40:00,91.33,91.35,91.24,91.26,8600.0,74.9491,74.9655,74.8753,74.8917,8600.0
2013-11-01 12:45:00,91.24,91.35,91.16,91.21,8000.0,74.8753,74.9655,74.8096,74.8506,8000.0
2013-11-01 12:50:00,91.25,91.33,91.16,91.16,5200.0,74.8835,74.9491,74.8096,74.8096,5200.0
2013-11-01 12:55:00,91.24,91.29,91.13,91.14,19200.0,74.8753,74.9163,74.785,74.7932,19200.0
2013-11-01 13:00:00,91.16,91.23,91.12,91.23,6800.0,74.8096,74.8671,74.7768,74.8671,6800.0
2013-11-01 13:05:00,91.23,91.27,91.17,91.22,3200.0,74.8671,74.8999,74.8178,74.8589,3200.0
2013-11-01 13:10:00,91.28,91.28,91.18,91.18,3600.0,74.9081,74.9081,74.826,74.826,3600.0
2013-11-01 13:15:00,91.21,91.22,91.08,91.11,7000.0,74.8506,74.8589,74.744,74.7686,7000.0
2013-11-01 13:20:00,91.11,91.14,91.06,91.14,9600.0,74.7686,74.7932,74.7276,74.7932,9600.0
2013-11-01 13:25:00,91.14,91.27,91.13,91.22,19000.0,74.7932,74.8999,74.785,74.8589,19000.0
2013-11-01 13:30:00,91.24,91.26,91.08,91.16,18000.0,74.8753,74.8917,74.744,74.8096,18000.0
2013-11-01 13:35:00,91.25,91.5,91.25,91.5,10000.0,74.8835,75.0886,74.8835,75.0886,10000.0
2013-11-01 13:40:00,91.53,91.55,91.39,91.39,7200.0,75.1133,75.1297,74.9984,74.9984,7200.0
2013-11-01 13:45:00,91.36,91.53,91.33,91.53,27800.0,74.9737,75.1133,74.9491,75.1133,27800.0
2013-11-01 13:50:00,91.5,91.5,91.33,91.33,7400.0,75.0886,75.0886,74.9491,74.9491,7400.0
2013-11-01 13:55:00,91.35,91.39,91.31,91.36,10200.0,74.9655,74.9984,74.9327,74.9737,10200.0
2013-11-01 14:00:00,91.36,91.41,91.33,91.41,7800.0,74.9737,75.0148,74.9491,75.0148,7800.0
2013-11-01 14:05:00,91.41,91.41,91.35,91.35,17000.0,75.0148,75.0148,74.9655,74.9655,17000.0
2013-11-01 14:10:00,91.32,91.36,91.21,91.33,11400.0,74.9409,74.9737,74.8506,74.9491,11400.0
2013-11-01 14:15:00,91.31,91.45,91.31,91.39,9400.0,74.9327,75.0476,74.9327,74.9984,9400.0
2013-11-01 14:20:00,91.38,91.42,91.3,91.39,6400.0,74.9902,75.023,74.9245,74.9984,6400.0
2013-11-01 14:25:00,91.4,91.42,91.37,91.38,1800.0,75.0066,75.023,74.9819,74.9902,1800.0
2013-11-01 14:30:00,91.37,91.41,91.33,91.38,9800.0,74.9819,75.0148,74.9491,74.9902,9800.0
2013-11-01 14:35:00,91.38,91.4,91.29,91.29,11200.0,74.9902,75.0066,74.9163,74.9163,11200.0
2013-11-01 14:40:00,91.35,91.42,91.31,91.41,6800.0,74.9655,75.023,74.9327,75.0148,6800.0
2013-11-01 14:45:00,91.39,91.47,91.37,91.39,10800.0,74.9984,75.064,74.9819,74.9984,10800.0
2013-11-01 14:50:00,91.38,91.43,91.24,91.25,6600.0,74.9902,75.0312,74.8753,74.8835,6600.0
2013-11-01 14:55:00,91.25,91.39,91.21,91.31,12400.0,74.8835,74.9984,74.8506,74.9327,12400.0
2013-11-01 15:00:00,91.28,91.33,91.2,91.33,13000.0,74.9081,74.9491,74.8424,74.9491,13000.0
2013-11-01 15:05:00,91.32,91.36,91.3,91.3,17600.0,74.9409,74.9737,74.9245,74.9245,17600.0
2013-11-01 15:10:00,91.28,91.39,91.22,91.39,13800.0,74.9081,74.9984,74.8589,74.9984,13800.0
2013-11-01 15:15:00,91.39,91.42,91.34,91.39,13400.0,74.9984,75.023,74.9573,74.9984,13400.0
2013-11-01 15:20:00,91.39,91.42,91.32,91.35,15000.0,74.9984,75.023,74.9409,74.9655,15000.0
2013-11-01 15:25:00,91.29,91.33,91.28,91.28,22800.0,74.9163,74.9491,74.9081,74.9081,22800.0
2013-11-01 15:30:00,91.28,91.29,91.2,91.28,24000.0,74.9081,74.9163,74.8424,74.9081,24000.0
2013-11-01 15:35:00,91.3,91.34,91.28,91.31,11600.0,74.9245,74.9573,74.9081,74.9327,11600.0
2013-11-01 15:40:00,91.31,91.38,91.27,91.38,13400.0,74.9327,74.9902,74.8999,74.9902,13400.0
2013-11-01 15:45:00,91.39,91.47,91.38,91.43,25400.0,74.9984,75.064,74.9902,75.0312,25400.0
2013-11-01 15:50:00,91.43,91.49,91.42,91.48,24000.0,75.0312,75.0804,75.023,75.0722,24000.0
2013-11-01 15:55:00,91.48,91.52,91.3,91.38,46200.0,75.0722,75.105,74.9245,74.9902,46200.0
2013-11-04 09:30:00,91.75,91.8,91.21,91.26,25600.0,75.2938,75.3348,74.8506,74.8917,25600.0
2013-11-04 09:35:00,91.26,91.32,91.0,91.14,26800.0,74.8917,74.9409,74.6783,74.7932,26800.0
2013-11-04 09:40:00,91.1,91.17,90.94,91.11,5000.0,74.7604,74.8178,74.6291,74.7686,5000.0
2013-11-04 09:45:00,91.19,91.19,90.83,91.01,11600.0,74.8342,74.8342,74.5388,74.6865,11600.0
2013-11-04 09:50:00,90.95,91.1,90.85,90.96,18800.0,74.6373,74.7604,74.5552,74.6455,18800.0
2013-11-04 09:55:00,90.96,91.01,90.89,90.96,15400.0,74.6455,74.6865,74.588,74.6455,15400.0
2013-11-04 10:00:00,91.13,91.13,90.94,91.11,10400.0,74.785,74.785,74.6291,74.7686,10400.0
2013-11-04 10:05:00,91.08,91.12,90.94,91.0,5800.0,74.744,74.7768,74.6291,74.6783,5800.0
2013-11-04 10:10:00,91.0,91.24,91.0,91.08,7400.0,74.6783,74.8753,74.6783,74.744,7400.0
2013-11-04 10:15:00,91.08,91.11,90.97,90.97,9400.0,74.744,74.7686,74.6537,74.6537,9400.0
2013-11-04 10:20:00,90.95,91.08,90.91,91.01,19800.0,74.6373,74.744,74.6045,74.6865,19800.0
2013-11-04 10:25:00,91.01,91.05,90.98,91.01,5800.0,74.6865,74.7193,74.6619,74.6865,5800.0
2013-11-04 10:30:00,91.05,91.08,90.99,91.04,8600.0,74.7193,74.744,74.6701,74.7111,8600.0
2013-11-04 10:35:00,91.05,91.24,91.0,91.23,20400.0,74.7193,74.8753,74.6783,74.8671,20400.0
2013-11-04 10:40:00,91.21,91.24,91.11,91.16,6200.0,74.8506,74.8753,74.7686,74.8096,6200.0
2013-11-04 10:45:00,91.24,91.26,91.19,91.22,8400.0,74.8753,74.8917,74.8342,74.8589,8400.0
2013-11-04 10:50:00,91.25,91.28,91.06,91.14,12400.0,74.8835,74.9081,74.7276,74.7932,12400.0
2013-11-04 10:55:00,91.14,91.31,91.14,91.17,8000.0,74.7932,74.9327,74.7932,74.8178,8000.0
2013-11-04 11:00:00,91.16,91.2,91.04,91.14,5800.0,74.8096,74.8424,74.7111,74.7932,5800.0
2013-11-04 11:05:00,91.14,91.24,91.11,91.17,24400.0,74.7932,74.8753,74.7686,74.8178,24400.0
2013-11-04 11:10:00,91.16,91.36,91.16,91.3,36800.0,74.8096,74.9737,74.8096,74.9245,36800.0
2013-11-04 11:15:00,91.3,91.45,91.2,91.43,22000.0,74.9245,75.0476,74.8424,75.0312,22000.0
2013-11-04 11:20:00,91.42,91.54,91.35,91.54,16600.0,75.023,75.1215,74.9655,75.1215,16600.0
2013-11-04 11:25:00,91.6,91.62,91.51,91.51,40200.0,75.1707,75.1871,75.0968,75.0968,40200.0
2013-11-04 11:30:00,91.51,91.53,91.42,91.45,6200.0,75.0968,75.1133,75.023,75.0476,6200.0
2013-11-04 11:35:00,91.48,91.53,91.42,91.45,12000.0,75.0722,75.1133,75.023,75.0476,12000.0
2013-11-04 11:40:00,91.44,91.44,91.27,91.31,8000.0,75.0394,75.0394,74.8999,74.9327,8000.0
2013-11-04 11:45:00,91.31,91.36,91.27,91.33,4400.0,74.9327,74.9737,74.8999,74.9491,4400.0
2013-11-04 11:50:00,91.35,91.45,91.35,91.37,3400.0,74.9655,75.0476,74.9655,74.9819,3400.0
2013-11-04 11:55:00,91.37,91.42,91.36,91.39,3400.0,74.9819,75.023,74.9737,74.9984,3400.0
2013-11-04 12:00:00,91.36,91.38,91.3,91.35,14400.0,74.9737,74.9902,74.9245,74.9655,14400.0
2013-11-04 12:05:00,91.33,91.35,91.29,91.31,10400.0,74.9491,74.9655,74.9163,74.9327,10400.0
2013-11-04 12:10:00,91.27,91.38,91.26,91.27,7800.0,74.8999,74.9902,74.8917,74.8999,7800.0
2013-11-04 12:15:00,91.28,91.38,91.25,91.29,36000.0,74.9081,74.9902,74.8835,74.9163,36000.0
2013-11-04 12:20:00,91.29,91.36,91.29,91.33,4200.0,74.9163,74.9737,74.9163,74.9491,4200.0
2013-11-04 12:25:00,91.33,91.33,91.25,91.27,8600.0,74.9491,74.9491,74.8835,74.8999,8600.0
2013-11-04 12:30:00,91.28,91.28,91.2,91.26,4600.0,74.9081,74.9081,74.8424,74.8917,4600.0
2013-11-04 12:35:00,91.28,91.31,91.19,91.21,6200.0,74.9081,74.9327,74.8342,74.8506,6200.0
2013-11-04 12:40:00,91.22,91.23,91.13,91.16,18200.0,74.8589,74.8671,74.785,74.8096,18200.0
2013-11-04 12:45:00,91.14,91.14,91.07,91.1,8600.0,74.7932,74.7932,74.7358,74.7604,8600.0
2013-11-04 12:50:00,91.07,91.07,90.98,91.0,13000.0,74.7358,74.7358,74.6619,74.6783,13000.0
2013-11-04 12:55:00,91.02,91.07,90.93,90.93,9200.0,74.6947,74.7358,74.6209,74.6209,9200.0
2013-11-04 13:00:00,90.93,91.0,90.91,91.0,4600.0,74.6209,74.6783,74.6045,74.6783,4600.0
2013-11-04 13:05:00,91.01,91.13,91.0,91.08,15000.0,74.6865,74.785,74.6783,74.744,15000.0
2013-11-04 13:10:00,91.03,91.08,91.03,91.08,5200.0,74.7029,74.744,74.7029,74.744,5200.0
2013-11-04 13:15:00,91.08,91.13,91.02,91.09,4600.0,74.744,74.785,74.6947,74.7522,4600.0
2013-11-04 13:20:00,91.09,91.09,91.02,91.04,6400.0,74.7522,74.7522,74.6947,74.7111,6400.0
2013-11-04 13:25:00,91.04,91.19,91.01,91.18,5800.0,74.7111,74.8342,74.6865,74.826,5800.0
2013-11-04 13:30:00,91.23,91.25,91.2,91.22,5800.0,74.8671,74.8835,74.8424,74.8589,5800.0
2013-11-04 13:35:00,91.24,91.24,91.08,91.12,9000.0,74.8753,74.8753,74.744,74.7768,9000.0
2013-11-04 13:40:00,91.12,91.19,91.12,91.15,7200.0,74.7768,74.8342,74.7768,74.8014,7200.0
2013-11-04 13:45:00,91.17,91.19,91.12,91.13,6800.0,74.8178,74.8342,74.7768,74.785,6800.0
2013-11-04 13:50:00,91.13,91.19,91.08,91.08,6600.0,74.785,74.8342,74.744,74.744,6600.0
2013-11-04 13:55:00,91.1,91.13,91.1,91.11,3600.0,74.7604,74.785,74.7604,74.7686,3600.0
2013-11-04 14:00:00,91.08,91.11,91.08,91.11,5400.0,74.744,74.7686,74.744,74.7686,5400.0
2013-11-04 14:05:00,91.13,91.21,91.11,91.17,10200.0,74.785,74.8506,74.7686,74.8178,10200.0
2013-11-04 14:10:00,91.19,91.19,91.14,91.14,9600.0,74.8342,74.8342,74.7932,74.7932,9600.0
2013-11-04 14:15:00,91.14,91.25,91.14,91.21,4800.0,74.7932,74.8835,74.7932,74.8506,4800.0
2013-11-04 14:20:00,91.21,91.25,91.2,91.24,6800.0,74.8506,74.8835,74.8424,74.8753,6800.0
2013-11-04 14:25:00,91.27,91.31,91.23,91.23,10600.0,74.8999,74.9327,74.8671,74.8671,10600.0
2013-11-04 14:30:00,91.23,91.36,91.23,91.31,22800.0,74.8671,74.9737,74.8671,74.9327,22800.0
2013-11-04 14:35:00,91.31,91.45,91.31,91.45,22600.0,74.9327,75.0476,74.9327,75.0476,22600.0
2013-11-04 14:40:00,91.45,91.52,91.45,91.51,17800.0,75.0476,75.105,75.0476,75.0968,17800.0
2013-11-04 14:45:00,91.5,91.55,91.5,91.5,11800.0,75.0886,75.1297,75.0886,75.0886,11800.0
2013-11-04 14:50:00,91.5,91.57,91.49,91.51,8800.0,75.0886,75.1461,75.0804,75.0968,8800.0
2013-11-04 14:55:00,91.53,91.58,91.5,91.5,11800.0,75.1133,75.1543,75.0886,75.0886,11800.0
2013-11-04 15:00:00,91.52,91.56,91.5,91.55,7800.0,75.105,75.1379,75.0886,75.1297,7800.0
2013-11-04 15:05:00,91.55,91.56,91.5,91.54,15400.0,75.1297,75.1379,75.0886,75.1215,15400.0
2013-11-04 15:10:00,91.5,91.54,91.5,91.53,8600.0,75.0886,75.1215,75.0886,75.1133,8600.0
2013-11-04 15:15:00,91.52,91.6,91.52,91.6,8200.0,75.105,75.1707,75.105,75.1707,8200.0
2013-11-04 15:20:00,91.58,91.63,91.5,91.53,12800.0,75.1543,75.1953,75.0886,75.1133,12800.0
2013-11-04 15:25:00,91.52,91.56,91.5,91.55,6600.0,75.105,75.1379,75.0886,75.1297,6600.0
2013-11-04 15:30:00,91.52,91.58,91.52,91.58,11400.0,75.105,75.1543,75.105,75.1543,11400.0
2013-11-04 15:35:00,91.58,91.67,91.58,91.63,11800.0,75.1543,75.2281,75.1543,75.1953,11800.0
2013-11-04 15:40:00,91.61,91.65,91.56,91.56,11600.0,75.1789,75.2117,75.1379,75.1379,11600.0
2013-11-04 15:45:00,91.58,91.63,91.57,91.58,15400.0,75.1543,75.1953,75.1461,75.1543,15400.0
2013-11-04 15:50:00,91.64,91.66,91.58,91.61,26200.0,75.2035,75.2199,75.1543,75.1789,26200.0
2013-11-04 15:55:00,91.61,91.78,91.6,91.74,63000.0,75.1789,75.3184,75.1707,75.2856,63000.0
2013-11-05 09:30:00,91.47,91.47,90.84,91.08,17200.0,75.064,75.064,74.547,74.744,17200.0
2013-11-05 09:35:00,91.1,91.2,91.03,91.04,15800.0,74.7604,74.8424,74.7029,74.7111,15800.0
2013-11-05 09:40:00,91.01,91.2,91.01,91.1,21400.0,74.6865,74.8424,74.6865,74.7604,21400.0
2013-11-05 09:45:00,90.97,90.97,90.88,90.96,4200.0,74.6537,74.6537,74.5798,74.6455,4200.0
2013-11-05 09:50:00,90.96,91.07,90.85,90.95,28200.0,74.6455,74.7358,74.5552,74.6373,28200.0
2013-11-05 09:55:00,90.97,91.01,90.89,90.97,15400.0,74.6537,74.6865,74.588,74.6537,15400.0
2013-11-05 10:00:00,90.98,91.01,90.86,91.0,8800.0,74.6619,74.6865,74.5634,74.6783,8800.0
2013-11-05 10:05:00,91.01,91.03,90.86,90.92,14400.0,74.6865,74.7029,74.5634,74.6127,14400.0
2013-11-05 10:10:00,90.92,90.92,90.82,90.86,6000.0,74.6127,74.6127,74.5306,74.5634,6000.0
2013-11-05 10:15:00,90.86,90.99,90.86,90.87,22000.0,74.5634,74.6701,74.5634,74.5716,22000.0
2013-11-05 10:20:00,90.87,91.08,90.84,91.02,14600.0,74.5716,74.744,74.547,74.6947,14600.0
2013-11-05 10:25:00,91.02,91.02,90.83,90.86,20200.0,74.6947,74.6947,74.5388,74.5634,20200.0
2013-11-05 10:30:00,90.84,91.11,90.81,91.05,6400.0,74.547,74.7686,74.5224,74.7193,6400.0
2013-11-05 10:35:00,91.14,91.18,91.11,91.16,4400.0,74.7932,74.826,74.7686,74.8096,4400.0
2013-11-05 10:40:00,91.17,91.25,91.14,91.21,12400.0,74.8178,74.8835,74.7932,74.8506,12400.0
2013-11-05 10:45:00,91.21,91.21,91.05,91.05,17800.0,74.8506,74.8506,74.7193,74.7193,17800.0
2013-11-05 10:50:00,91.03,91.22,91.03,91.21,9000.0,74.7029,74.8589,74.7029,74.8506,9000.0
2013-11-05 10:55:00,91.21,91.23,91.12,91.13,4000.0,74.8506,74.8671,74.7768,74.785,4000.0
2013-11-05 11:00:00,91.13,91.17,91.11,91.17,3400.0,74.785,74.8178,74.7686,74.8178,3400.0
2013-11-05 11:05:00,91.16,91.16,91.06,91.08,20400.0,74.8096,74.8096,74.7276,74.744,20400.0
2013-11-05 11:10:00,91.13,91.2,91.03,91.03,18800.0,74.785,74.8424,74.7029,74.7029,18800.0
2013-11-05 11:15:00,91.03,91.07,91.0,91.0,5000.0,74.7029,74.7358,74.6783,74.6783,5000.0
2013-11-05 11:20:00,91.02,91.06,90.97,91.0,5400.0,74.6947,74.7276,74.6537,74.6783,5400.0
2013-11-05 11:25:00,91.0,91.07,91.0,91.05,6200.0,74.6783,74.7358,74.6783,74.7193,6200.0
2013-11-05 11:30:00,91.04,91.08,91.0,91.06,7000.0,74.7111,74.744,74.6783,74.7276,7000.0
2013-11-05 11:35:00,91.17,91.2,91.15,91.16,6800.0,74.8178,74.8424,74.8014,74.8096,6800.0
2013-11-05 11:40:00,91.16,91.22,91.14,91.2,11000.0,74.8096,74.8589,74.7932,74.8424,11000.0
2013-11-05 11:45:00,91.21,91.31,91.19,91.3,23600.0,74.8506,74.9327,74.8342,74.9245,23600.0
2013-11-05 11:50:00,91.3,91.41,91.26,91.41,7000.0,74.9245,75.0148,74.8917,75.0148,7000.0
2013-11-05 11:55:00,91.41,91.5,91.41,91.46,4000.0,75.0148,75.0886,75.0148,75.0558,4000.0
2013-11-05 12:00:00,91.44,91.49,91.38,91.48,44800.0,75.0394,75.0804,74.9902,75.0722,44800.0
2013-11-05 12:05:00,91.48,91.56,91.42,91.51,29400.0,75.0722,75.1379,75.023,75.0968,29400.0
2013-11-05 12:10:00,91.52,91.61,91.51,91.58,18200.0,75.105,75.1789,75.0968,75.1543,18200.0
2013-11-05 12:15:00,91.58,91.69,91.54,91.67,25400.0,75.1543,75.2446,75.1215,75.2281,25400.0
2013-11-05 12:20:00,91.7,91.85,91.69,91.73,11400.0,75.2528,75.3759,75.2446,75.2774,11400.0
2013-11-05 12:25:00,91.75,91.83,91.75,91.82,12000.0,75.2938,75.3594,75.2938,75.3512,12000.0
2013-11-05 12:30:00,91.8,91.91,91.78,91.82,33200.0,75.3348,75.4251,75.3184,75.3512,33200.0
2013-11-05 12:35:00,91.81,91.83,91.73,91.79,8200.0,75.343,75.3594,75.2774,75.3266,8200.0
2013-11-05 12:40:00,91.78,91.88,91.78,91.82,9800.0,75.3184,75.4005,75.3184,75.3512,9800.0
2013-11-05 12:45:00,91.83,91.89,91.77,91.87,10000.0,75.3594,75.4087,75.3102,75.3923,10000.0
2013-11-05 12:50:00,91.87,91.91,91.85,91.85,14800.0,75.3923,75.4251,75.3759,75.3759,14800.0
2013-11-05 12:55:00,91.87,91.88,91.79,91.81,9000.0,75.3923,75.4005,75.3266,75.343,9000.0
2013-11-05 13:00:00,91.81,91.92,91.81,91.89,15800.0,75.343,75.4333,75.343,75.4087,15800.0
2013-11-05 13:05:00,91.89,91.91,91.82,91.86,24600.0,75.4087,75.4251,75.3512,75.3841,24600.0
2013-11-05 13:10:00,91.86,91.92,91.86,91.91,4400.0,75.3841,75.4333,75.3841,75.4251,4400.0
2013-11-05 13:15:00,91.91,91.94,91.86,91.88,4600.0,75.4251,75.4497,75.3841,75.4005,4600.0
2013-11-05 13:20:00,91.94,91.95,91.89,91.92,7200.0,75.4497,75.4579,75.4087,75.4333,7200.0
2013-11-05 13:25:00,91.94,92.02,91.92,91.95,9400.0,75.4497,75.5154,75.4333,75.4579,9400.0
2013-11-05 13:30:00,91.96,92.05,91.93,92.04,14400.0,75.4661,75.54,75.4415,75.5318,14400.0
2013-11-05 13:35:00,92.07,92.2,92.07,92.07,20800.0,75.5564,75.6631,75.5564,75.5564,20800.0
2013-11-05 13:40:00,92.06,92.16,92.06,92.11,10800.0,75.5482,75.6303,75.5482,75.5892,10800.0
2013-11-05 13:45:00,92.12,92.14,92.05,92.08,10600.0,75.5974,75.6138,75.54,75.5646,10600.0
2013-11-05 13:50:00,92.04,92.07,91.99,92.01,4200.0,75.5318,75.5564,75.4907,75.5072,4200.0
2013-11-05 13:55:00,92.03,92.11,92.02,92.07,17000.0,75.5236,75.5892,75.5154,75.5564,17000.0
2013-11-05 14:00:00,92.1,92.21,92.08,92.12,18000.0,75.581,75.6713,75.5646,75.5974,18000.0
2013-11-05 14:05:00,92.13,92.18,92.1,92.13,7000.0,75.6056,75.6467,75.581,75.6056,7000.0
2013-11-05 14:10:00,92.11,92.21,92.1,92.2,11200.0,75.5892,75.6713,75.581,75.6631,11200.0
2013-11-05 14:15:00,92.21,92.21,92.16,92.21,6000.0,75.6713,75.6713,75.6303,75.6713,6000.0
2013-11-05 14:20:00,92.19,92.22,92.17,92.21,6200.0,75.6549,75.6795,75.6385,75.6713,6200.0
2013-11-05 14:25:00,92.23,92.23,92.17,92.19,4400.0,75.6877,75.6877,75.6385,75.6549,4400.0
2013-11-05 14:30:00,92.23,92.23,92.17,92.23,3600.0,75.6877,75.6877,75.6385,75.6877,3600.0
2013-11-05 14:35:00,92.19,92.2,92.1,92.11,7000.0,75.6549,75.6631,75.581,75.5892,7000.0
2013-11-05 14:40:00,92.08,92.13,92.08,92.08,3000.0,75.5646,75.6056,75.5646,75.5646,3000.0
2013-11-05 14:45:00,92.08,92.1,92.04,92.05,2400.0,75.5646,75.581,75.5318,75.54,2400.0
2013-11-05 14:50:00,92.08,92.1,92.02,92.02,4200.0,75.5646,75.581,75.5154,75.5154,4200.0
2013-11-05 14:55:00,92.05,92.09,92.04,92.08,1800.0,75.54,75.5728,75.5318,75.5646,1800.0
2013-11-05 15:00:00,92.08,92.16,92.08,92.13,3400.0,75.5646,75.6303,75.5646,75.6056,3400.0
2013-11-05 15:05:00,92.16,92.16,92.05,92.13,10000.0,75.6303,75.6303,75.54,75.6056,10000.0
2013-11-05 15:10:00,92.08,92.09,91.96,91.96,10800.0,75.5646,75.5728,75.4661,75.4661,10800.0
2013-11-05 15:15:00,91.95,91.99,91.94,91.94,4600.0,75.4579,75.4907,75.4497,75.4497,4600.0
2013-11-05 15:20:00,91.92,91.95,91.8,91.81,10000.0,75.4333,75.4579,75.3348,75.343,10000.0
2013-11-05 15:25:00,91.83,91.85,91.77,91.85,6600.0,75.3594,75.3759,75.3102,75.3759,6600.0
2013-11-05 15:30:00,91.82,91.85,91.81,91.82,12000.0,75.3512,75.3759,75.343,75.3512,12000.0
2013-11-05 15:35:00,91.83,91.87,91.79,91.82,15800.0,75.3594,75.3923,75.3266,75.3512,15800.0
2013-11-05 15:40:00,91.82,91.85,91.69,91.69,8800.0,75.3512,75.3759,75.2446,75.2446,8800.0
2013-11-05 15:45:00,91.7,91.84,91.67,91.8,15000.0,75.2528,75.3677,75.2281,75.3348,15000.0
2013-11-05 15:50:00,91.78,91.8,91.74,91.8,18800.0,75.3184,75.3348,75.2856,75.3348,18800.0
2013-11-05 15:55:00,91.8,91.83,91.65,91.66,42000.0,75.3348,75.3594,75.2117,75.2199,42000.0
2013-11-06 09:30:00,91.17,91.95,91.17,91.43,55200.0,75.0675,75.7097,75.0675,75.2816,55200.0
2013-11-06 09:35:00,91.44,91.81,91.44,91.72,22400.0,75.2898,75.5944,75.2898,75.5203,22400.0
2013-11-06 09:40:00,91.74,91.75,91.5,91.65,9600.0,75.5368,75.545,75.3392,75.4627,9600.0
2013-11-06 09:45:00,91.68,92.21,91.67,92.16,13800.0,75.4874,75.9238,75.4792,75.8826,13800.0
2013-11-06 09:50:00,92.16,92.33,92.01,92.33,10400.0,75.8826,76.0226,75.7591,76.0226,10400.0
2013-11-06 09:55:00,92.28,92.42,92.16,92.16,13200.0,75.9814,76.0967,75.8826,75.8826,13200.0
2013-11-06 10:00:00,92.16,92.16,91.94,91.99,14000.0,75.8826,75.8826,75.7015,75.7427,14000.0
2013-11-06 10:05:00,91.92,91.94,91.72,91.81,17600.0,75.685,75.7015,75.5203,75.5944,17600.0
2013-11-06 10:10:00,91.81,92.04,91.81,92.02,28200.0,75.5944,75.7838,75.5944,75.7674,28200.0
2013-11-06 10:15:00,92.04,92.06,91.62,91.62,23600.0,75.7838,75.8003,75.438,75.438,23600.0
2013-11-06 10:20:00,91.61,91.9,91.61,91.61,10200.0,75.4298,75.6686,75.4298,75.4298,10200.0
2013-11-06 10:25:00,91.61,91.74,91.39,91.41,28800.0,75.4298,75.5368,75.2486,75.2651,28800.0
2013-11-06 10:30:00,91.41,91.41,91.22,91.4,29000.0,75.2651,75.2651,75.1087,75.2569,29000.0
2013-11-06 10:35:00,91.41,91.58,91.36,91.46,20000.0,75.2651,75.4051,75.2239,75.3063,20000.0
2013-11-06 10:40:00,91.46,91.54,91.42,91.52,20400.0,75.3063,75.3721,75.2733,75.3557,20400.0
2013-11-06 10:45:00,91.48,91.57,91.42,91.52,56800.0,75.3227,75.3968,75.2733,75.3557,56800.0
2013-11-06 10:50:00,91.5,91.52,91.36,91.39,22600.0,75.3392,75.3557,75.2239,75.2486,22600.0
2013-11-06 10:55:00,91.39,91.47,91.32,91.47,18000.0,75.2486,75.3145,75.191,75.3145,18000.0
2013-11-06 11:00:00,91.42,91.42,91.24,91.3,4200.0,75.2733,75.2733,75.1251,75.1745,4200.0
2013-11-06 11:05:00,91.29,91.37,91.25,91.26,19000.0,75.1663,75.2322,75.1334,75.1416,19000.0
2013-11-06 11:10:00,91.26,91.32,91.24,91.27,5600.0,75.1416,75.191,75.1251,75.1498,5600.0
2013-11-06 11:15:00,91.3,91.44,91.29,91.36,10400.0,75.1745,75.2898,75.1663,75.2239,10400.0
2013-11-06 11:20:00,91.36,91.52,91.36,91.45,44800.0,75.2239,75.3557,75.2239,75.298,44800.0
2013-11-06 11:25:00,91.44,91.51,91.44,91.5,9600.0,75.2898,75.3474,75.2898,75.3392,9600.0
2013-11-06 11:30:00,91.51,91.52,91.38,91.38,10600.0,75.3474,75.3557,75.2404,75.2404,10600.0
2013-11-06 11:35:00,91.46,91.51,91.39,91.47,18600.0,75.3063,75.3474,75.2486,75.3145,18600.0
2013-11-06 11:40:00,91.44,91.46,91.39,91.45,25600.0,75.2898,75.3063,75.2486,75.298,25600.0
2013-11-06 11:45:00,91.46,91.5,91.39,91.49,22400.0,75.3063,75.3392,75.2486,75.331,22400.0
2013-11-06 11:50:00,91.51,91.54,91.45,91.51,10600.0,75.3474,75.3721,75.298,75.3474,10600.0
2013-11-06 11:55:00,91.46,91.5,91.31,91.31,36400.0,75.3063,75.3392,75.1828,75.1828,36400.0
2013-11-06 12:00:00,91.32,91.43,91.3,91.36,20400.0,75.191,75.2816,75.1745,75.2239,20400.0
2013-11-06 12:05:00,91.36,91.44,91.32,91.41,31800.0,75.2239,75.2898,75.191,75.2651,31800.0
2013-11-06 12:10:00,91.41,91.44,91.32,91.39,26400.0,75.2651,75.2898,75.191,75.2486,26400.0
2013-11-06 12:15:00,91.36,91.4,91.32,91.39,12400.0,75.2239,75.2569,75.191,75.2486,12400.0
2013-11-06 12:20:00,91.39,91.49,91.35,91.45,11400.0,75.2486,75.331,75.2157,75.298,11400.0
2013-11-06 12:25:00,91.46,91.49,91.29,91.36,50400.0,75.3063,75.331,75.1663,75.2239,50400.0
2013-11-06 12:30:00,91.37,91.43,91.36,91.37,8000.0,75.2322,75.2816,75.2239,75.2322,8000.0
2013-11-06 12:35:00,91.37,91.46,91.37,91.45,6800.0,75.2322,75.3063,75.2322,75.298,6800.0
2013-11-06 12:40:00,91.45,91.46,91.41,91.41,10400.0,75.298,75.3063,75.2651,75.2651,10400.0
2013-11-06 12:45:00,91.42,91.5,91.36,91.48,6000.0,75.2733,75.3392,75.2239,75.3227,6000.0
2013-11-06 12:50:00,91.5,91.5,91.46,91.48,8600.0,75.3392,75.3392,75.3063,75.3227,8600.0
2013-11-06 12:55:00,91.51,91.57,91.45,91.51,14800.0,75.3474,75.3968,75.298,75.3474,14800.0
2013-11-06 13:00:00,91.49,91.51,91.42,91.45,5000.0,75.331,75.3474,75.2733,75.298,5000.0
2013-11-06 13:05:00,91.42,91.54,91.42,91.54,9600.0,75.2733,75.3721,75.2733,75.3721,9600.0
2013-11-06 13:10:00,91.55,91.61,91.55,91.56,8400.0,75.3804,75.4298,75.3804,75.3886,8400.0
2013-11-06 13:15:00,91.56,91.66,91.56,91.66,3800.0,75.3886,75.4709,75.3886,75.4709,3800.0
2013-11-06 13:20:00,91.67,91.74,91.6,91.64,10000.0,75.4792,75.5368,75.4215,75.4545,10000.0
2013-11-06 13:25:00,91.69,91.74,91.58,91.71,13400.0,75.4956,75.5368,75.4051,75.5121,13400.0
2013-11-06 13:30:00,91.73,91.79,91.64,91.7,22000.0,75.5286,75.578,75.4545,75.5039,22000.0
2013-11-06 13:35:00,91.71,91.81,91.69,91.8,11200.0,75.5121,75.5944,75.4956,75.5862,11200.0
2013-11-06 13:40:00,91.79,91.89,91.59,91.64,44000.0,75.578,75.6603,75.4133,75.4545,44000.0
2013-11-06 13:45:00,91.6,91.73,91.54,91.73,16200.0,75.4215,75.5286,75.3721,75.5286,16200.0
2013-11-06 13:50:00,91.72,91.83,91.59,91.6,44600.0,75.5203,75.6109,75.4133,75.4215,44600.0
2013-11-06 13:55:00,91.57,91.57,91.5,91.52,7600.0,75.3968,75.3968,75.3392,75.3557,7600.0
2013-11-06 14:00:00,91.53,91.64,91.5,91.64,11000.0,75.3639,75.4545,75.3392,75.4545,11000.0
2013-11-06 14:05:00,91.62,91.62,91.33,91.4,28600.0,75.438,75.438,75.1992,75.2569,28600.0
2013-11-06 14:10:00,91.43,91.52,91.39,91.48,14200.0,75.2816,75.3557,75.2486,75.3227,14200.0
2013-11-06 14:15:00,91.44,91.44,91.38,91.41,12600.0,75.2898,75.2898,75.2404,75.2651,12600.0
2013-11-06 14:20:00,91.45,91.45,91.25,91.25,16800.0,75.298,75.298,75.1334,75.1334,16800.0
2013-11-06 14:25:00,91.25,91.41,91.23,91.36,19600.0,75.1334,75.2651,75.1169,75.2239,19600.0
2013-11-06 14:30:00,91.39,91.47,91.32,91.38,12600.0,75.2486,75.3145,75.191,75.2404,12600.0
2013-11-06 14:35:00,91.38,91.46,91.33,91.41,15200.0,75.2404,75.3063,75.1992,75.2651,15200.0
2013-11-06 14:40:00,91.41,91.44,91.36,91.44,15600.0,75.2651,75.2898,75.2239,75.2898,15600.0
2013-11-06 14:45:00,91.51,91.51,91.35,91.38,19000.0,75.3474,75.3474,75.2157,75.2404,19000.0
2013-11-06 14:50:00,91.39,91.47,91.38,91.46,9600.0,75.2486,75.3145,75.2404,75.3063,9600.0
2013-11-06 14:55:00,91.46,91.47,91.39,91.42,12800.0,75.3063,75.3145,75.2486,75.2733,12800.0
2013-11-06 15:00:00,91.42,91.42,91.38,91.41,9000.0,75.2733,75.2733,75.2404,75.2651,9000.0
2013-11-06 15:05:00,91.44,91.45,91.38,91.39,18000.0,75.2898,75.298,75.2404,75.2486,18000.0
2013-11-06 15:10:00,91.4,91.42,91.35,91.35,19600.0,75.2569,75.2733,75.2157,75.2157,19600.0
2013-11-06 15:15:00,91.36,91.42,91.36,91.42,17200.0,75.2239,75.2733,75.2239,75.2733,17200.0
2013-11-06 15:20:00,91.42,91.47,91.39,91.43,14000.0,75.2733,75.3145,75.2486,75.2816,14000.0
2013-11-06 15:25:00,91.44,91.47,91.36,91.38,24600.0,75.2898,75.3145,75.2239,75.2404,24600.0
2013-11-06 15:30:00,91.39,91.45,91.32,91.36,43600.0,75.2486,75.298,75.191,75.2239,43600.0
2013-11-06 15:35:00,91.39,91.4,91.3,91.39,40000.0,75.2486,75.2569,75.1745,75.2486,40000.0
2013-11-06 15:40:00,91.4,91.45,91.36,91.39,30600.0,75.2569,75.298,75.2239,75.2486,30600.0
2013-11-06 15:45:00,91.39,91.44,91.3,91.32,46400.0,75.2486,75.2898,75.1745,75.191,46400.0
2013-11-06 15:50:00,91.3,91.36,91.27,91.33,48600.0,75.1745,75.2239,75.1498,75.1992,48600.0
2013-11-06 15:55:00,91.33,91.44,91.24,91.4,71400.0,75.1992,75.2898,75.1251,75.2569,71400.0
2013-11-07 09:30:00,91.64,91.95,91.38,91.44,30400.0,75.4545,75.7097,75.2404,75.2898,30400.0
2013-11-07 09:35:00,91.43,91.63,91.35,91.63,9200.0,75.2816,75.4462,75.2157,75.4462,9200.0
2013-11-07 09:40:00,91.66,91.89,91.64,91.73,26800.0,75.4709,75.6603,75.4545,75.5286,26800.0
2013-11-07 09:45:00,91.74,92.16,91.74,91.99,37000.0,75.5368,75.8826,75.5368,75.7427,37000.0
2013-11-07 09:50:00,91.86,91.99,91.77,91.82,44800.0,75.6356,75.7427,75.5615,75.6027,44800.0
2013-11-07 09:55:00,91.82,91.93,91.77,91.83,37200.0,75.6027,75.6933,75.5615,75.6109,37200.0
2013-11-07 10:00:00,91.83,91.91,91.74,91.84,10400.0,75.6109,75.6768,75.5368,75.6192,10400.0
2013-11-07 10:05:00,91.84,91.85,91.43,91.43,52200.0,75.6192,75.6274,75.2816,75.2816,52200.0
2013-11-07 10:10:00,91.48,91.68,91.43,91.68,25000.0,75.3227,75.4874,75.2816,75.4874,25000.0
2013-11-07 10:15:00,91.68,91.68,91.26,91.26,44000.0,75.4874,75.4874,75.1416,75.1416,44000.0
2013-11-07 10:20:00,91.26,91.35,91.13,91.29,22800.0,75.1416,75.2157,75.0346,75.1663,22800.0
2013-11-07 10:25:00,91.28,91.31,91.07,91.08,13000.0,75.1581,75.1828,74.9851,74.9934,13000.0
2013-11-07 10:30:00,91.05,91.11,90.8,90.8,30800.0,74.9687,75.0181,74.7628,74.7628,30800.0
2013-11-07 10:35:00,90.79,90.91,90.7,90.77,16400.0,74.7546,74.8534,74.6805,74.7381,16400.0
2013-11-07 10:40:00,90.75,90.89,90.7,90.7,14600.0,74.7217,74.8369,74.6805,74.6805,14600.0
2013-11-07 10:45:00,90.73,90.87,90.63,90.85,23800.0,74.7052,74.8205,74.6229,74.804,23800.0
2013-11-07 10:50:00,90.84,90.98,90.76,90.88,21800.0,74.7958,74.911,74.7299,74.8287,21800.0
2013-11-07 10:55:00,90.79,90.83,90.67,90.72,13600.0,74.7546,74.7875,74.6558,74.697,13600.0
2013-11-07 11:00:00,90.72,90.75,90.49,90.49,39800.0,74.697,74.7217,74.5076,74.5076,39800.0
2013-11-07 11:05:00,90.47,90.66,90.41,90.42,18200.0,74.4911,74.6476,74.4417,74.45,18200.0
2013-11-07 11:10:00,90.42,90.5,90.33,90.33,14400.0,74.45,74.5158,74.3758,74.3758,14400.0
2013-11-07 11:15:00,90.31,90.31,90.16,90.22,26000.0,74.3594,74.3594,74.2359,74.2853,26000.0
2013-11-07 11:20:00,90.22,90.36,90.13,90.33,12600.0,74.2853,74.4005,74.2112,74.3758,12600.0
2013-11-07 11:25:00,90.37,90.47,90.34,90.39,20000.0,74.4088,74.4911,74.3841,74.4253,20000.0
2013-11-07 11:30:00,90.39,90.56,90.32,90.47,29800.0,74.4253,74.5652,74.3676,74.4911,29800.0
2013-11-07 11:35:00,90.5,90.52,90.39,90.42,22200.0,74.5158,74.5323,74.4253,74.45,22200.0
2013-11-07 11:40:00,90.45,90.49,90.42,90.45,6000.0,74.4747,74.5076,74.45,74.4747,6000.0
2013-11-07 11:45:00,90.44,90.53,90.44,90.47,14400.0,74.4664,74.5405,74.4664,74.4911,14400.0
2013-11-07 11:50:00,90.47,90.57,90.45,90.5,31000.0,74.4911,74.5735,74.4747,74.5158,31000.0
2013-11-07 11:55:00,90.48,90.5,90.41,90.44,31000.0,74.4994,74.5158,74.4417,74.4664,31000.0
2013-11-07 12:00:00,90.45,90.52,90.45,90.46,14000.0,74.4747,74.5323,74.4747,74.4829,14000.0
2013-11-07 12:05:00,90.48,90.56,90.48,90.5,26200.0,74.4994,74.5652,74.4994,74.5158,26200.0
2013-11-07 12:10:00,90.52,90.52,90.42,90.42,31200.0,74.5323,74.5323,74.45,74.45,31200.0
2013-11-07 12:15:00,90.44,90.44,90.39,90.4,7200.0,74.4664,74.4664,74.4253,74.4335,7200.0
2013-11-07 12:20:00,90.42,90.5,90.41,90.48,16600.0,74.45,74.5158,74.4417,74.4994,16600.0
2013-11-07 12:25:00,90.47,90.48,90.36,90.43,4800.0,74.4911,74.4994,74.4005,74.4582,4800.0
2013-11-07 12:30:00,90.44,90.48,90.41,90.46,7200.0,74.4664,74.4994,74.4417,74.4829,7200.0
2013-11-07 12:35:00,90.46,90.46,90.38,90.39,10200.0,74.4829,74.4829,74.417,74.4253,10200.0
2013-11-07 12:40:00,90.41,90.55,90.4,90.5,24400.0,74.4417,74.557,74.4335,74.5158,24400.0
2013-11-07 12:45:00,90.55,90.55,90.45,90.52,14600.0,74.557,74.557,74.4747,74.5323,14600.0
2013-11-07 12:50:00,90.52,90.52,90.45,90.45,2400.0,74.5323,74.5323,74.4747,74.4747,2400.0
2013-11-07 12:55:00,90.45,90.5,90.43,90.45,9600.0,74.4747,74.5158,74.4582,74.4747,9600.0
2013-11-07 13:00:00,90.45,90.49,90.43,90.43,7600.0,74.4747,74.5076,74.4582,74.4582,7600.0
2013-11-07 13:05:00,90.41,90.49,90.37,90.49,6600.0,74.4417,74.5076,74.4088,74.5076,6600.0
2013-11-07 13:10:00,90.47,90.47,90.39,90.39,4200.0,74.4911,74.4911,74.4253,74.4253,4200.0
2013-11-07 13:15:00,90.36,90.39,90.36,90.39,6200.0,74.4005,74.4253,74.4005,74.4253,6200.0
2013-11-07 13:20:00,90.4,90.42,90.21,90.31,9000.0,74.4335,74.45,74.277,74.3594,9000.0
2013-11-07 13:25:00,90.3,90.33,90.2,90.2,6400.0,74.3511,74.3758,74.2688,74.2688,6400.0
2013-11-07 13:30:00,90.16,90.23,90.16,90.19,14400.0,74.2359,74.2935,74.2359,74.2606,14400.0
2013-11-07 13:35:00,90.19,90.23,90.11,90.23,16800.0,74.2606,74.2935,74.1947,74.2935,16800.0
2013-11-07 13:40:00,90.21,90.23,90.2,90.22,6800.0,74.277,74.2935,74.2688,74.2853,6800.0
2013-11-07 13:45:00,90.23,90.24,90.08,90.1,18800.0,74.2935,74.3017,74.17,74.1865,18800.0
2013-11-07 13:50:00,90.08,90.16,90.06,90.1,16600.0,74.17,74.2359,74.1535,74.1865,16600.0
2013-11-07 13:55:00,90.1,90.16,90.1,90.14,13000.0,74.1865,74.2359,74.1865,74.2194,13000.0
2013-11-07 14:00:00,90.16,90.16,89.89,89.92,40800.0,74.2359,74.2359,74.0136,74.0383,40800.0
2013-11-07 14:05:00,89.92,89.92,89.86,89.88,16600.0,74.0383,74.0383,73.9889,74.0053,16600.0
2013-11-07 14:10:00,89.83,89.91,89.73,89.77,13800.0,73.9642,74.03,73.8818,73.9148,13800.0
2013-11-07 14:15:00,89.78,89.91,89.71,89.91,22800.0,73.923,74.03,73.8654,74.03,22800.0
2013-11-07 14:20:00,89.9,89.91,89.76,89.76,10400.0,74.0218,74.03,73.9065,73.9065,10400.0
2013-11-07 14:25:00,89.79,89.86,89.75,89.81,13600.0,73.9312,73.9889,73.8983,73.9477,13600.0
2013-11-07 14:30:00,89.82,89.85,89.69,89.8,13800.0,73.9559,73.9806,73.8489,73.9395,13800.0
2013-11-07 14:35:00,89.84,89.96,89.75,89.95,20200.0,73.9724,74.0712,73.8983,74.063,20200.0
2013-11-07 14:40:00,89.96,90.06,89.96,90.06,10800.0,74.0712,74.1535,74.0712,74.1535,10800.0
2013-11-07 14:45:00,90.06,90.07,89.92,90.06,15400.0,74.1535,74.1618,74.0383,74.1535,15400.0
2013-11-07 14:50:00,90.01,90.09,89.93,90.09,16800.0,74.1124,74.1782,74.0465,74.1782,16800.0
2013-11-07 14:55:00,90.06,90.14,90.06,90.08,7800.0,74.1535,74.2194,74.1535,74.17,7800.0
2013-11-07 15:00:00,90.08,90.15,90.04,90.06,13400.0,74.17,74.2276,74.1371,74.1535,13400.0
2013-11-07 15:05:00,90.06,90.11,90.03,90.05,17600.0,74.1535,74.1947,74.1288,74.1453,17600.0
2013-11-07 15:10:00,90.07,90.11,90.04,90.07,12000.0,74.1618,74.1947,74.1371,74.1618,12000.0
2013-11-07 15:15:00,90.03,90.05,89.93,89.93,24800.0,74.1288,74.1453,74.0465,74.0465,24800.0
2013-11-07 15:20:00,89.97,90.07,89.95,89.95,17600.0,74.0794,74.1618,74.063,74.063,17600.0
2013-11-07 15:25:00,89.95,90.02,89.82,89.83,27600.0,74.063,74.1206,73.9559,73.9642,27600.0
2013-11-07 15:30:00,89.83,89.92,89.79,89.83,34200.0,73.9642,74.0383,73.9312,73.9642,34200.0
2013-11-07 15:35:00,89.83,89.87,89.67,89.87,34200.0,73.9642,73.9971,73.8324,73.9971,34200.0
2013-11-07 15:40:00,89.87,89.87,89.73,89.8,43800.0,73.9971,73.9971,73.8818,73.9395,43800.0
2013-11-07 15:45:00,89.82,89.95,89.76,89.76,51200.0,73.9559,74.063,73.9065,73.9065,51200.0
2013-11-07 15:50:00,89.77,89.9,89.72,89.81,60000.0,73.9148,74.0218,73.8736,73.9477,60000.0
2013-11-07 15:55:00,89.8,89.93,89.73,89.77,85000.0,73.9395,74.0465,73.8818,73.9148,85000.0
2013-11-08 09:30:00,90.0,90.39,89.69,90.29,22400.0,74.1041,74.4253,73.8489,74.3429,22400.0
2013-11-08 09:35:00,90.3,90.44,90.1,90.41,23600.0,74.3511,74.4664,74.1865,74.4417,23600.0
2013-11-08 09:40:00,90.39,90.45,90.07,90.37,50400.0,74.4253,74.4747,74.1618,74.4088,50400.0
2013-11-08 09:45:00,90.46,90.67,90.36,90.48,25000.0,74.4829,74.6558,74.4005,74.4994,25000.0
2013-11-08 09:50:00,90.49,90.58,90.14,90.2,116600.0,74.5076,74.5817,74.2194,74.2688,116600.0
2013-11-08 09:55:00,90.41,90.41,90.14,90.22,23200.0,74.4417,74.4417,74.2194,74.2853,23200.0
2013-11-08 10:00:00,90.19,90.3,90.09,90.21,21000.0,74.2606,74.3511,74.1782,74.277,21000.0
2013-11-08 10:05:00,90.29,90.29,90.12,90.14,20600.0,74.3429,74.3429,74.2029,74.2194,20600.0
2013-11-08 10:10:00,90.15,90.3,90.08,90.14,35800.0,74.2276,74.3511,74.17,74.2194,35800.0
2013-11-08 10:15:00,90.21,90.44,90.14,90.25,42400.0,74.277,74.4664,74.2194,74.31,42400.0
2013-11-08 10:20:00,90.35,90.41,90.25,90.35,39600.0,74.3923,74.4417,74.31,74.3923,39600.0
2013-11-08 10:25:00,90.35,90.48,90.28,90.28,28600.0,74.3923,74.4994,74.3347,74.3347,28600.0
2013-11-08 10:30:00,90.45,90.53,90.32,90.53,35400.0,74.4747,74.5405,74.3676,74.5405,35400.0
2013-11-08 10:35:00,90.45,90.54,90.36,90.5,47800.0,74.4747,74.5488,74.4005,74.5158,47800.0
2013-11-08 10:40:00,90.47,90.47,90.29,90.4,11800.0,74.4911,74.4911,74.3429,74.4335,11800.0
2013-11-08 10:45:00,90.4,90.48,90.28,90.32,22000.0,74.4335,74.4994,74.3347,74.3676,22000.0
2013-11-08 10:50:00,90.26,90.3,90.16,90.18,4200.0,74.3182,74.3511,74.2359,74.2523,4200.0
2013-11-08 10:55:00,90.23,90.29,90.2,90.23,7400.0,74.2935,74.3429,74.2688,74.2935,7400.0
2013-11-08 11:00:00,90.26,90.26,90.08,90.11,13400.0,74.3182,74.3182,74.17,74.1947,13400.0
2013-11-08 11:05:00,90.08,90.08,89.92,89.99,11600.0,74.17,74.17,74.0383,74.0959,11600.0
2013-11-08 11:10:00,90.05,90.14,90.01,90.02,42400.0,74.1453,74.2194,74.1124,74.1206,42400.0
2013-11-08 11:15:00,90.13,90.21,90.06,90.17,19200.0,74.2112,74.277,74.1535,74.2441,19200.0
2013-11-08 11:20:00,90.18,90.18,90.08,90.15,24600.0,74.2523,74.2523,74.17,74.2276,24600.0
2013-11-08 11:25:00,90.13,90.3,90.05,90.27,5600.0,74.2112,74.3511,74.1453,74.3264,5600.0
2013-11-08 11:30:00,90.25,90.25,90.16,90.24,3400.0,74.31,74.31,74.2359,74.3017,3400.0
2013-11-08 11:35:00,90.23,90.52,90.21,90.47,10600.0,74.2935,74.5323,74.277,74.4911,10600.0
2013-11-08 11:40:00,90.47,90.47,90.39,90.47,10200.0,74.4911,74.4911,74.4253,74.4911,10200.0
2013-11-08 11:45:00,90.46,90.46,90.42,90.43,5800.0,74.4829,74.4829,74.45,74.4582,5800.0
2013-11-08 11:50:00,90.47,90.51,90.47,90.51,5400.0,74.4911,74.5241,74.4911,74.5241,5400.0
2013-11-08 11:55:00,90.53,90.64,90.51,90.57,8000.0,74.5405,74.6311,74.5241,74.5735,8000.0
2013-11-08 12:00:00,90.59,90.74,90.56,90.69,15400.0,74.5899,74.7134,74.5652,74.6723,15400.0
2013-11-08 12:05:00,90.69,90.75,90.64,90.69,9800.0,74.6723,74.7217,74.6311,74.6723,9800.0
2013-11-08 12:10:00,90.74,90.87,90.74,90.85,68000.0,74.7134,74.8205,74.7134,74.804,68000.0
2013-11-08 12:15:00,90.82,90.89,90.75,90.79,31200.0,74.7793,74.8369,74.7217,74.7546,31200.0
2013-11-08 12:20:00,90.77,90.87,90.72,90.77,12200.0,74.7381,74.8205,74.697,74.7381,12200.0
2013-11-08 12:25:00,90.78,90.83,90.73,90.76,15000.0,74.7464,74.7875,74.7052,74.7299,15000.0
2013-11-08 12:30:00,90.75,90.76,90.6,90.6,11400.0,74.7217,74.7299,74.5982,74.5982,11400.0
2013-11-08 12:35:00,90.64,90.7,90.59,90.64,7800.0,74.6311,74.6805,74.5899,74.6311,7800.0
2013-11-08 12:40:00,90.66,90.67,90.58,90.63,7800.0,74.6476,74.6558,74.5817,74.6229,7800.0
2013-11-08 12:45:00,90.66,90.67,90.61,90.64,9200.0,74.6476,74.6558,74.6064,74.6311,9200.0
2013-11-08 12:50:00,90.64,90.64,90.58,90.58,5800.0,74.6311,74.6311,74.5817,74.5817,5800.0
2013-11-08 12:55:00,90.6,90.6,90.47,90.5,43800.0,74.5982,74.5982,74.4911,74.5158,43800.0
2013-11-08 13:00:00,90.5,90.52,90.41,90.46,23200.0,74.5158,74.5323,74.4417,74.4829,23200.0
2013-11-08 13:05:00,90.5,90.5,90.37,90.39,9400.0,74.5158,74.5158,74.4088,74.4253,9400.0
2013-11-08 13:10:00,90.48,90.48,90.38,90.4,17400.0,74.4994,74.4994,74.417,74.4335,17400.0
2013-11-08 13:15:00,90.41,90.47,90.36,90.39,7400.0,74.4417,74.4911,74.4005,74.4253,7400.0
2013-11-08 13:20:00,90.39,90.5,90.39,90.46,15000.0,74.4253,74.5158,74.4253,74.4829,15000.0
2013-11-08 13:25:00,90.48,90.54,90.4,90.4,26800.0,74.4994,74.5488,74.4335,74.4335,26800.0
2013-11-08 13:30:00,90.41,90.47,90.33,90.47,10200.0,74.4417,74.4911,74.3758,74.4911,10200.0
2013-11-08 13:35:00,90.47,90.52,90.39,90.5,23000.0,74.4911,74.5323,74.4253,74.5158,23000.0
2013-11-08 13:40:00,90.46,90.5,90.39,90.46,26800.0,74.4829,74.5158,74.4253,74.4829,26800.0
2013-11-08 13:45:00,90.46,90.52,90.38,90.42,27200.0,74.4829,74.5323,74.417,74.45,27200.0
2013-11-08 13:50:00,90.45,90.5,90.36,90.39,11600.0,74.4747,74.5158,74.4005,74.4253,11600.0
2013-11-08 13:55:00,90.39,90.42,90.39,90.41,12000.0,74.4253,74.45,74.4253,74.4417,12000.0
2013-11-08 14:00:00,90.41,90.54,90.4,90.4,25400.0,74.4417,74.5488,74.4335,74.4335,25400.0
2013-11-08 14:05:00,90.38,90.53,90.38,90.5,17200.0,74.417,74.5405,74.417,74.5158,17200.0
2013-11-08 14:10:00,90.5,90.61,90.49,90.56,15800.0,74.5158,74.6064,74.5076,74.5652,15800.0
2013-11-08 14:15:00,90.57,90.58,90.48,90.51,15800.0,74.5735,74.5817,74.4994,74.5241,15800.0
2013-11-08 14:20:00,90.5,90.52,90.38,90.42,32800.0,74.5158,74.5323,74.417,74.45,32800.0
2013-11-08 14:25:00,90.42,90.44,90.3,90.38,39400.0,74.45,74.4664,74.3511,74.417,39400.0
2013-11-08 14:30:00,90.38,90.43,90.31,90.36,39200.0,74.417,74.4582,74.3594,74.4005,39200.0
2013-11-08 14:35:00,90.32,90.39,90.3,90.38,9400.0,74.3676,74.4253,74.3511,74.417,9400.0
2013-11-08 14:40:00,90.42,90.47,90.35,90.41,27400.0,74.45,74.4911,74.3923,74.4417,27400.0
2013-11-08 14:45:00,90.41,90.47,90.33,90.47,30400.0,74.4417,74.4911,74.3758,74.4911,30400.0
2013-11-08 14:50:00,90.47,90.52,90.43,90.49,12400.0,74.4911,74.5323,74.4582,74.5076,12400.0
2013-11-08 14:55:00,90.49,90.53,90.4,90.43,16200.0,74.5076,74.5405,74.4335,74.4582,16200.0
2013-11-08 15:00:00,90.36,90.48,90.35,90.39,18000.0,74.4005,74.4994,74.3923,74.4253,18000.0
2013-11-08 15:05:00,90.42,90.5,90.41,90.43,13000.0,74.45,74.5158,74.4417,74.4582,13000.0
2013-11-08 15:10:00,90.44,90.5,90.44,90.5,12800.0,74.4664,74.5158,74.4664,74.5158,12800.0
2013-11-08 15:15:00,90.51,90.51,90.41,90.43,21200.0,74.5241,74.5241,74.4417,74.4582,21200.0
2013-11-08 15:20:00,90.44,90.52,90.38,90.5,22200.0,74.4664,74.5323,74.417,74.5158,22200.0
2013-11-08 15:25:00,90.51,90.52,90.42,90.44,31400.0,74.5241,74.5323,74.45,74.4664,31400.0
2013-11-08 15:30:00,90.45,90.51,90.44,90.49,27800.0,74.4747,74.5241,74.4664,74.5076,27800.0
2013-11-08 15:35:00,90.49,90.53,90.47,90.48,42000.0,74.5076,74.5405,74.4911,74.4994,42000.0
2013-11-08 15:40:00,90.49,90.58,90.49,90.58,34200.0,74.5076,74.5817,74.5076,74.5817,34200.0
2013-11-08 15:45:00,90.58,90.69,90.53,90.58,106000.0,74.5817,74.6723,74.5405,74.5817,106000.0
2013-11-08 15:50:00,90.6,90.76,90.53,90.72,64200.0,74.5982,74.7299,74.5405,74.697,64200.0
2013-11-08 15:55:00,90.71,90.79,90.71,90.75,152600.0,74.6887,74.7546,74.6887,74.7217,152600.0
2013-11-11 09:30:00,90.86,91.22,90.79,91.14,18600.0,74.8122,75.1087,74.7546,75.0428,18600.0
2013-11-11 09:35:00,91.29,91.37,90.92,91.25,30600.0,75.1663,75.2322,74.8616,75.1334,30600.0
2013-11-11 09:40:00,91.17,91.18,90.95,91.09,31800.0,75.0675,75.0757,74.8863,75.0016,31800.0
2013-11-11 09:45:00,91.19,91.33,91.06,91.25,24400.0,75.084,75.1992,74.9769,75.1334,24400.0
2013-11-11 09:50:00,91.22,91.57,91.08,91.47,8400.0,75.1087,75.3968,74.9934,75.3145,8400.0
2013-11-11 09:55:00,91.58,91.58,91.29,91.37,9000.0,75.4051,75.4051,75.1663,75.2322,9000.0
2013-11-11 10:00:00,91.37,91.45,91.25,91.25,6800.0,75.2322,75.298,75.1334,75.1334,6800.0
2013-11-11 10:05:00,91.24,91.33,91.1,91.26,111400.0,75.1251,75.1992,75.0099,75.1416,111400.0
2013-11-11 10:10:00,91.28,91.36,91.2,91.27,16600.0,75.1581,75.2239,75.0922,75.1498,16600.0
2013-11-11 10:15:00,91.27,91.28,91.11,91.22,41200.0,75.1498,75.1581,75.0181,75.1087,41200.0
2013-11-11 10:20:00,91.27,91.27,91.11,91.16,10400.0,75.1498,75.1498,75.0181,75.0593,10400.0
2013-11-11 10:25:00,91.16,91.22,91.09,91.1,6200.0,75.0593,75.1087,75.0016,75.0099,6200.0
2013-11-11 10:30:00,91.17,91.34,91.11,91.29,7400.0,75.0675,75.2075,75.0181,75.1663,7400.0
2013-11-11 10:35:00,91.27,91.29,91.17,91.23,6800.0,75.1498,75.1663,75.0675,75.1169,6800.0
2013-11-11 10:40:00,91.27,91.3,91.16,91.17,18400.0,75.1498,75.1745,75.0593,75.0675,18400.0
2013-11-11 10:45:00,91.2,91.26,91.14,91.26,4800.0,75.0922,75.1416,75.0428,75.1416,4800.0
2013-11-11 10:50:00,91.27,91.31,91.21,91.27,3000.0,75.1498,75.1828,75.1004,75.1498,3000.0
2013-11-11 10:55:00,91.31,91.31,91.22,91.22,4000.0,75.1828,75.1828,75.1087,75.1087,4000.0
2013-11-11 11:00:00,91.29,91.29,91.08,91.08,6000.0,75.1663,75.1663,74.9934,74.9934,6000.0
2013-11-11 11:05:00,91.11,91.29,91.11,91.19,6000.0,75.0181,75.1663,75.0181,75.084,6000.0
2013-11-11 11:10:00,91.25,91.29,91.16,91.23,92200.0,75.1334,75.1663,75.0593,75.1169,92200.0
2013-11-11 11:15:00,91.17,91.27,91.17,91.26,6600.0,75.0675,75.1498,75.0675,75.1416,6600.0
2013-11-11 11:20:00,91.22,91.22,91.17,91.19,2800.0,75.1087,75.1087,75.0675,75.084,2800.0
2013-11-11 11:25:00,91.23,91.28,91.2,91.2,17000.0,75.1169,75.1581,75.0922,75.0922,17000.0
2013-11-11 11:30:00,91.24,91.24,91.19,91.2,5000.0,75.1251,75.1251,75.084,75.0922,5000.0
2013-11-11 11:35:00,91.2,91.27,91.17,91.18,4800.0,75.0922,75.1498,75.0675,75.0757,4800.0
2013-11-11 11:40:00,91.14,91.21,91.14,91.14,35800.0,75.0428,75.1004,75.0428,75.0428,35800.0
2013-11-11 11:45:00,91.14,91.25,91.14,91.24,3000.0,75.0428,75.1334,75.0428,75.1251,3000.0
2013-11-11 11:50:00,91.26,91.27,91.24,91.24,5000.0,75.1416,75.1498,75.1251,75.1251,5000.0
2013-11-11 11:55:00,91.28,91.35,91.24,91.29,13000.0,75.1581,75.2157,75.1251,75.1663,13000.0
2013-11-11 12:00:00,91.27,91.39,91.24,91.24,18000.0,75.1498,75.2486,75.1251,75.1251,18000.0
2013-11-11 12:05:00,91.3,91.35,91.25,91.27,10200.0,75.1745,75.2157,75.1334,75.1498,10200.0
2013-11-11 12:10:00,91.27,91.31,91.24,91.24,16800.0,75.1498,75.1828,75.1251,75.1251,16800.0
2013-11-11 12:15:00,91.24,91.25,91.2,91.22,3400.0,75.1251,75.1334,75.0922,75.1087,3400.0
2013-11-11 12:20:00,91.21,91.28,91.21,91.21,3200.0,75.1004,75.1581,75.1004,75.1004,3200.0
2013-11-11 12:25:00,91.23,91.29,91.17,91.22,32600.0,75.1169,75.1663,75.0675,75.1087,32600.0
2013-11-11 12:30:00,91.22,91.27,91.17,91.17,2600.0,75.1087,75.1498,75.0675,75.0675,2600.0
2013-11-11 12:35:00,91.24,91.25,91.17,91.19,5000.0,75.1251,75.1334,75.0675,75.084,5000.0
2013-11-11 12:40:00,91.24,91.28,91.21,91.21,3600.0,75.1251,75.1581,75.1004,75.1004,3600.0
2013-11-11 12:45:00,91.27,91.29,91.24,91.26,5200.0,75.1498,75.1663,75.1251,75.1416,5200.0
2013-11-11 12:50:00,91.27,91.32,91.25,91.25,2400.0,75.1498,75.191,75.1334,75.1334,2400.0
2013-11-11 12:55:00,91.24,91.32,91.24,91.32,3400.0,75.1251,75.191,75.1251,75.191,3400.0
2013-11-11 13:00:00,91.33,91.33,91.26,91.26,3200.0,75.1992,75.1992,75.1416,75.1416,3200.0
2013-11-11 13:05:00,91.29,91.35,91.26,91.31,10200.0,75.1663,75.2157,75.1416,75.1828,10200.0
2013-11-11 13:10:00,91.31,91.32,91.23,91.25,3800.0,75.1828,75.191,75.1169,75.1334,3800.0
2013-11-11 13:15:00,91.29,91.31,91.23,91.26,5400.0,75.1663,75.1828,75.1169,75.1416,5400.0
2013-11-11 13:20:00,91.27,91.31,91.22,91.31,5200.0,75.1498,75.1828,75.1087,75.1828,5200.0
2013-11-11 13:25:00,91.3,91.31,91.25,91.28,1800.0,75.1745,75.1828,75.1334,75.1581,1800.0
2013-11-11 13:30:00,91.28,91.31,91.28,91.31,3200.0,75.1581,75.1828,75.1581,75.1828,3200.0
2013-11-11 13:35:00,91.29,91.32,91.28,91.29,6000.0,75.1663,75.191,75.1581,75.1663,6000.0
2013-11-11 13:40:00,91.24,91.32,91.21,91.31,4200.0,75.1251,75.191,75.1004,75.1828,4200.0
2013-11-11 13:45:00,91.32,91.32,91.26,91.26,3000.0,75.191,75.191,75.1416,75.1416,3000.0
2013-11-11 13:50:00,91.26,91.34,91.26,91.27,9800.0,75.1416,75.2075,75.1416,75.1498,9800.0
2013-11-11 13:55:00,91.3,91.31,91.26,91.29,2800.0,75.1745,75.1828,75.1416,75.1663,2800.0
2013-11-11 14:00:00,91.29,91.35,91.28,91.32,17800.0,75.1663,75.2157,75.1581,75.191,17800.0
2013-11-11 14:05:00,91.31,91.35,91.29,91.31,8000.0,75.1828,75.2157,75.1663,75.1828,8000.0
2013-11-11 14:10:00,91.29,91.32,91.27,91.28,6800.0,75.1663,75.191,75.1498,75.1581,6800.0
2013-11-11 14:15:00,91.28,91.31,91.26,91.28,14000.0,75.1581,75.1828,75.1416,75.1581,14000.0
2013-11-11 14:20:00,91.28,91.3,91.26,91.27,9200.0,75.1581,75.1745,75.1416,75.1498,9200.0
2013-11-11 14:25:00,91.29,91.31,91.27,91.29,7600.0,75.1663,75.1828,75.1498,75.1663,7600.0
2013-11-11 14:30:00,91.3,91.33,91.26,91.26,8000.0,75.1745,75.1992,75.1416,75.1416,8000.0
2013-11-11 14:35:00,91.26,91.32,91.26,91.28,6800.0,75.1416,75.191,75.1416,75.1581,6800.0
2013-11-11 14:40:00,91.31,91.32,91.23,91.25,8200.0,75.1828,75.191,75.1169,75.1334,8200.0
2013-11-11 14:45:00,91.26,91.3,91.22,91.22,8200.0,75.1416,75.1745,75.1087,75.1087,8200.0
2013-11-11 14:50:00,91.22,91.34,91.2,91.3,56400.0,75.1087,75.2075,75.0922,75.1745,56400.0
2013-11-11 14:55:00,91.29,91.29,91.2,91.23,31600.0,75.1663,75.1663,75.0922,75.1169,31600.0
2013-11-11 15:00:00,91.24,91.28,91.22,91.26,8800.0,75.1251,75.1581,75.1087,75.1416,8800.0
2013-11-11 15:05:00,91.26,91.3,91.22,91.22,9400.0,75.1416,75.1745,75.1087,75.1087,9400.0
2013-11-11 15:10:00,91.22,91.24,91.19,91.19,10800.0,75.1087,75.1251,75.084,75.084,10800.0
2013-11-11 15:15:00,91.19,91.23,91.16,91.19,14200.0,75.084,75.1169,75.0593,75.084,14200.0
2013-11-11 15:20:00,91.17,91.22,91.17,91.22,6800.0,75.0675,75.1087,75.0675,75.1087,6800.0
2013-11-11 15:25:00,91.22,91.25,91.2,91.23,10600.0,75.1087,75.1334,75.0922,75.1169,10600.0
2013-11-11 15:30:00,91.23,91.25,91.23,91.23,26200.0,75.1169,75.1334,75.1169,75.1169,26200.0
2013-11-11 15:35:00,91.24,91.25,91.22,91.23,82800.0,75.1251,75.1334,75.1087,75.1169,82800.0
2013-11-11 15:40:00,91.23,91.23,91.19,91.23,56400.0,75.1169,75.1169,75.084,75.1169,56400.0
2013-11-11 15:45:00,91.23,91.23,91.13,91.13,50000.0,75.1169,75.1169,75.0346,75.0346,50000.0
2013-11-11 15:50:00,91.13,91.13,91.04,91.06,51400.0,75.0346,75.0346,74.9604,74.9769,51400.0
2013-11-11 15:55:00,91.06,91.08,91.02,91.08,102000.0,74.9769,74.9934,74.944,74.9934,102000.0
2013-11-12 09:30:00,91.09,91.24,90.69,90.92,22800.0,75.0016,75.1251,74.6723,74.8616,22800.0
2013-11-12 09:35:00,90.74,91.12,90.74,90.89,72200.0,74.7134,75.0263,74.7134,74.8369,72200.0
2013-11-12 09:40:00,91.04,91.35,90.9,91.35,25400.0,74.9604,75.2157,74.8452,75.2157,25400.0
2013-11-12 09:45:00,91.35,91.35,91.16,91.29,6800.0,75.2157,75.2157,75.0593,75.1663,6800.0
2013-11-12 09:50:00,91.14,91.23,91.04,91.11,5600.0,75.0428,75.1169,74.9604,75.0181,5600.0
2013-11-12 09:55:00,91.17,91.25,91.06,91.22,5400.0,75.0675,75.1334,74.9769,75.1087,5400.0
2013-11-12 10:00:00,91.26,91.38,91.11,91.18,10600.0,75.1416,75.2404,75.0181,75.0757,10600.0
2013-11-12 10:05:00,91.21,91.21,91.04,91.17,13000.0,75.1004,75.1004,74.9604,75.0675,13000.0
2013-11-12 10:10:00,91.17,91.27,91.08,91.17,8400.0,75.0675,75.1498,74.9934,75.0675,8400.0
2013-11-12 10:15:00,91.17,91.37,91.14,91.36,8800.0,75.0675,75.2322,75.0428,75.2239,8800.0
2013-11-12 10:20:00,91.36,91.36,91.24,91.31,27200.0,75.2239,75.2239,75.1251,75.1828,27200.0
2013-11-12 10:25:00,91.26,91.41,91.26,91.4,5000.0,75.1416,75.2651,75.1416,75.2569,5000.0
2013-11-12 10:30:00,91.43,91.48,91.34,91.39,3800.0,75.2816,75.3227,75.2075,75.2486,3800.0
2013-11-12 10:35:00,91.39,91.39,91.11,91.11,22400.0,75.2486,75.2486,75.0181,75.0181,22400.0
2013-11-12 10:40:00,91.15,91.25,91.14,91.23,5400.0,75.051,75.1334,75.0428,75.1169,5400.0
2013-11-12 10:45:00,91.24,91.38,91.24,91.37,15200.0,75.1251,75.2404,75.1251,75.2322,15200.0
2013-11-12 10:50:00,91.39,91.39,91.26,91.29,12200.0,75.2486,75.2486,75.1416,75.1663,12200.0
2013-11-12 10:55:00,91.28,91.31,91.21,91.24,14800.0,75.1581,75.1828,75.1004,75.1251,14800.0
2013-11-12 11:00:00,91.28,91.29,91.17,91.28,13400.0,75.1581,75.1663,75.0675,75.1581,13400.0
2013-11-12 11:05:00,91.31,91.36,91.23,91.27,8200.0,75.1828,75.2239,75.1169,75.1498,8200.0
2013-11-12 11:10:00,91.26,91.38,91.2,91.33,45400.0,75.1416,75.2404,75.0922,75.1992,45400.0
2013-11-12 11:15:00,91.36,91.41,91.36,91.39,5000.0,75.2239,75.2651,75.2239,75.2486,5000.0
2013-11-12 11:20:00,91.35,91.42,91.31,91.36,19200.0,75.2157,75.2733,75.1828,75.2239,19200.0
2013-11-12 11:25:00,91.36,91.49,91.29,91.41,20800.0,75.2239,75.331,75.1663,75.2651,20800.0
2013-11-12 11:30:00,91.42,91.47,91.35,91.44,6800.0,75.2733,75.3145,75.2157,75.2898,6800.0
2013-11-12 11:35:00,91.43,91.49,91.27,91.27,12600.0,75.2816,75.331,75.1498,75.1498,12600.0
2013-11-12 11:40:00,91.34,91.4,91.26,91.29,28800.0,75.2075,75.2569,75.1416,75.1663,28800.0
2013-11-12 11:45:00,91.35,91.38,91.21,91.28,14000.0,75.2157,75.2404,75.1004,75.1581,14000.0
2013-11-12 11:50:00,91.32,91.36,91.25,91.34,7000.0,75.191,75.2239,75.1334,75.2075,7000.0
2013-11-12 11:55:00,91.32,91.36,91.27,91.33,9600.0,75.191,75.2239,75.1498,75.1992,9600.0
2013-11-12 12:00:00,91.28,91.33,91.28,91.31,5800.0,75.1581,75.1992,75.1581,75.1828,5800.0
2013-11-12 12:05:00,91.35,91.36,91.21,91.24,14400.0,75.2157,75.2239,75.1004,75.1251,14400.0
2013-11-12 12:10:00,91.25,91.34,91.24,91.24,5400.0,75.1334,75.2075,75.1251,75.1251,5400.0
2013-11-12 12:15:00,91.29,91.35,91.21,91.29,27400.0,75.1663,75.2157,75.1004,75.1663,27400.0
2013-11-12 12:20:00,91.29,91.33,91.19,91.3,33800.0,75.1663,75.1992,75.084,75.1745,33800.0
2013-11-12 12:25:00,91.29,91.32,91.24,91.24,5600.0,75.1663,75.191,75.1251,75.1251,5600.0
2013-11-12 12:30:00,91.28,91.3,91.17,91.25,5200.0,75.1581,75.1745,75.0675,75.1334,5200.0
2013-11-12 12:35:00,91.25,91.25,91.19,91.19,2000.0,75.1334,75.1334,75.084,75.084,2000.0
2013-11-12 12:40:00,91.21,91.26,91.16,91.25,3400.0,75.1004,75.1416,75.0593,75.1334,3400.0
2013-11-12 12:45:00,91.23,91.25,91.17,91.25,6400.0,75.1169,75.1334,75.0675,75.1334,6400.0
2013-11-12 12:50:00,91.2,91.25,91.16,91.17,25600.0,75.0922,75.1334,75.0593,75.0675,25600.0
2013-11-12 12:55:00,91.16,91.18,91.16,91.16,5600.0,75.0593,75.0757,75.0593,75.0593,5600.0
2013-11-12 13:00:00,91.17,91.19,91.14,91.19,20200.0,75.0675,75.084,75.0428,75.084,20200.0
2013-11-12 13:05:00,91.2,91.25,91.17,91.24,5600.0,75.0922,75.1334,75.0675,75.1251,5600.0
2013-11-12 13:10:00,91.24,91.25,91.2,91.25,6000.0,75.1251,75.1334,75.0922,75.1334,6000.0
2013-11-12 13:15:00,91.25,91.25,91.17,91.2,19800.0,75.1334,75.1334,75.0675,75.0922,19800.0
2013-11-12 13:20:00,91.2,91.23,91.17,91.21,6000.0,75.0922,75.1169,75.0675,75.1004,6000.0
2013-11-12 13:25:00,91.21,91.23,91.16,91.16,3600.0,75.1004,75.1169,75.0593,75.0593,3600.0
2013-11-12 13:30:00,91.2,91.2,91.04,91.07,10200.0,75.0922,75.0922,74.9604,74.9851,10200.0
2013-11-12 13:35:00,91.1,91.1,91.03,91.1,8000.0,75.0099,75.0099,74.9522,75.0099,8000.0
2013-11-12 13:40:00,91.06,91.14,91.06,91.13,8000.0,74.9769,75.0428,74.9769,75.0346,8000.0
2013-11-12 13:45:00,91.13,91.14,91.11,91.14,4800.0,75.0346,75.0428,75.0181,75.0428,4800.0
2013-11-12 13:50:00,91.13,91.15,91.13,91.14,3600.0,75.0346,75.051,75.0346,75.0428,3600.0
2013-11-12 13:55:00,91.16,91.17,91.08,91.14,13600.0,75.0593,75.0675,74.9934,75.0428,13600.0
2013-11-12 14:00:00,91.11,91.11,91.08,91.1,8000.0,75.0181,75.0181,74.9934,75.0099,8000.0
2013-11-12 14:05:00,91.11,91.15,91.09,91.15,4200.0,75.0181,75.051,75.0016,75.051,4200.0
2013-11-12 14:10:00,91.15,91.15,91.08,91.08,13800.0,75.051,75.051,74.9934,74.9934,13800.0
2013-11-12 14:15:00,91.08,91.08,91.02,91.07,7200.0,74.9934,74.9934,74.944,74.9851,7200.0
2013-11-12 14:20:00,91.11,91.13,91.11,91.12,13200.0,75.0181,75.0346,75.0181,75.0263,13200.0
2013-11-12 14:25:00,91.12,91.15,91.11,91.14,12200.0,75.0263,75.051,75.0181,75.0428,12200.0
2013-11-12 14:30:00,91.13,91.18,91.13,91.17,7000.0,75.0346,75.0757,75.0346,75.0675,7000.0
2013-11-12 14:35:00,91.18,91.22,91.15,91.18,8600.0,75.0757,75.1087,75.051,75.0757,8600.0
2013-11-12 14:40:00,91.18,91.25,91.16,91.25,11400.0,75.0757,75.1334,75.0593,75.1334,11400.0
2013-11-12 14:45:00,91.25,91.41,91.22,91.41,31600.0,75.1334,75.2651,75.1087,75.2651,31600.0
2013-11-12 14:50:00,91.42,91.42,91.31,91.34,7000.0,75.2733,75.2733,75.1828,75.2075,7000.0
2013-11-12 14:55:00,91.36,91.49,91.33,91.42,12200.0,75.2239,75.331,75.1992,75.2733,12200.0
2013-11-12 15:00:00,91.44,91.5,91.41,91.41,10200.0,75.2898,75.3392,75.2651,75.2651,10200.0
2013-11-12 15:05:00,91.42,91.47,91.41,91.47,10600.0,75.2733,75.3145,75.2651,75.3145,10600.0
2013-11-12 15:10:00,91.45,91.45,91.41,91.41,7000.0,75.298,75.298,75.2651,75.2651,7000.0
2013-11-12 15:15:00,91.38,91.44,91.38,91.41,7800.0,75.2404,75.2898,75.2404,75.2651,7800.0
2013-11-12 15:20:00,91.41,91.48,91.33,91.36,11400.0,75.2651,75.3227,75.1992,75.2239,11400.0
2013-11-12 15:25:00,91.35,91.36,91.27,91.3,12600.0,75.2157,75.2239,75.1498,75.1745,12600.0
2013-11-12 15:30:00,91.3,91.36,91.28,91.32,16400.0,75.1745,75.2239,75.1581,75.191,16400.0
2013-11-12 15:35:00,91.35,91.39,91.29,91.3,14600.0,75.2157,75.2486,75.1663,75.1745,14600.0
2013-11-12 15:40:00,91.3,91.38,91.3,91.37,16400.0,75.1745,75.2404,75.1745,75.2322,16400.0
2013-11-12 15:45:00,91.36,91.36,91.26,91.28,25000.0,75.2239,75.2239,75.1416,75.1581,25000.0
2013-11-12 15:50:00,91.26,91.26,91.13,91.2,23400.0,75.1416,75.1416,75.0346,75.0922,23400.0
2013-11-12 15:55:00,91.18,91.32,91.17,91.26,42600.0,75.0757,75.191,75.0675,75.1416,42600.0
2013-11-13 09:30:00,90.84,91.48,90.84,91.26,28200.0,74.7958,75.3227,74.7958,75.1416,28200.0
2013-11-13 09:35:00,91.27,91.47,91.17,91.24,18800.0,75.1498,75.3145,75.0675,75.1251,18800.0
2013-11-13 09:40:00,91.26,91.39,91.22,91.32,10200.0,75.1416,75.2486,75.1087,75.191,10200.0
2013-11-13 09:45:00,91.43,91.44,91.11,91.11,12200.0,75.2816,75.2898,75.0181,75.0181,12200.0
2013-11-13 09:50:00,91.11,91.23,90.97,90.97,12000.0,75.0181,75.1169,74.9028,74.9028,12000.0
2013-11-13 09:55:00,90.97,91.16,90.79,91.07,19400.0,74.9028,75.0593,74.7546,74.9851,19400.0
2013-11-13 10:00:00,91.15,91.24,90.92,90.93,25600.0,75.051,75.1251,74.8616,74.8699,25600.0
2013-11-13 10:05:00,90.91,91.06,90.83,90.83,10600.0,74.8534,74.9769,74.7875,74.7875,10600.0
2013-11-13 10:10:00,90.83,91.01,90.83,91.01,11200.0,74.7875,74.9357,74.7875,74.9357,11200.0
2013-11-13 10:15:00,91.01,91.07,90.91,90.94,18600.0,74.9357,74.9851,74.8534,74.8781,18600.0
2013-11-13 10:20:00,90.95,91.06,90.91,90.91,21400.0,74.8863,74.9769,74.8534,74.8534,21400.0
2013-11-13 10:25:00,90.91,91.0,90.87,90.95,36200.0,74.8534,74.9275,74.8205,74.8863,36200.0
2013-11-13 10:30:00,91.04,91.15,90.97,91.11,11000.0,74.9604,75.051,74.9028,75.0181,11000.0
2013-11-13 10:35:00,91.15,91.19,91.11,91.19,11000.0,75.051,75.084,75.0181,75.084,11000.0
2013-11-13 10:40:00,91.19,91.25,91.06,91.19,9600.0,75.084,75.1334,74.9769,75.084,9600.0
2013-11-13 10:45:00,91.17,91.3,91.11,91.28,11800.0,75.0675,75.1745,75.0181,75.1581,11800.0
2013-11-13 10:50:00,91.28,91.31,91.07,91.12,17200.0,75.1581,75.1828,74.9851,75.0263,17200.0
2013-11-13 10:55:00,91.17,91.21,91.07,91.12,18000.0,75.0675,75.1004,74.9851,75.0263,18000.0
2013-11-13 11:00:00,91.16,91.19,91.11,91.17,20200.0,75.0593,75.084,75.0181,75.0675,20200.0
2013-11-13 11:05:00,91.17,91.21,91.13,91.2,14800.0,75.0675,75.1004,75.0346,75.0922,14800.0
2013-11-13 11:10:00,91.2,91.29,91.14,91.18,41000.0,75.0922,75.1663,75.0428,75.0757,41000.0
2013-11-13 11:15:00,91.14,91.14,91.07,91.11,6200.0,75.0428,75.0428,74.9851,75.0181,6200.0
2013-11-13 11:20:00,91.11,91.22,91.11,91.14,10000.0,75.0181,75.1087,75.0181,75.0428,10000.0
2013-11-13 11:25:00,91.08,91.16,91.07,91.07,13800.0,74.9934,75.0593,74.9851,74.9851,13800.0
2013-11-13 11:30:00,91.09,91.2,91.09,91.13,11800.0,75.0016,75.0922,75.0016,75.0346,11800.0
2013-11-13 11:35:00,91.13,91.13,91.11,91.11,6400.0,75.0346,75.0346,75.0181,75.0181,6400.0
2013-11-13 11:40:00,91.11,91.12,91.09,91.09,11600.0,75.0181,75.0263,75.0016,75.0016,11600.0
2013-11-13 11:45:00,91.09,91.14,91.09,91.13,7200.0,75.0016,75.0428,75.0016,75.0346,7200.0
2013-11-13 11:50:00,91.13,91.2,91.13,91.2,7000.0,75.0346,75.0922,75.0346,75.0922,7000.0
2013-11-13 11:55:00,91.2,91.31,91.19,91.31,38200.0,75.0922,75.1828,75.084,75.1828,38200.0
2013-11-13 12:00:00,91.31,91.36,91.26,91.32,42200.0,75.1828,75.2239,75.1416,75.191,42200.0
2013-11-13 12:05:00,91.33,91.38,91.29,91.37,11000.0,75.1992,75.2404,75.1663,75.2322,11000.0
2013-11-13 12:10:00,91.36,91.42,91.28,91.31,40400.0,75.2239,75.2733,75.1581,75.1828,40400.0
2013-11-13 12:15:00,91.31,91.42,91.29,91.38,11800.0,75.1828,75.2733,75.1663,75.2404,11800.0
2013-11-13 12:20:00,91.39,91.48,91.38,91.38,9000.0,75.2486,75.3227,75.2404,75.2404,9000.0
2013-11-13 12:25:00,91.42,91.52,91.42,91.51,8000.0,75.2733,75.3557,75.2733,75.3474,8000.0
2013-11-13 12:30:00,91.51,91.56,91.51,91.53,10000.0,75.3474,75.3886,75.3474,75.3639,10000.0
2013-11-13 12:35:00,91.53,91.6,91.53,91.55,5200.0,75.3639,75.4215,75.3639,75.3804,5200.0
2013-11-13 12:40:00,91.55,91.66,91.55,91.61,6600.0,75.3804,75.4709,75.3804,75.4298,6600.0
2013-11-13 12:45:00,91.6,91.69,91.58,91.67,6800.0,75.4215,75.4956,75.4051,75.4792,6800.0
2013-11-13 12:50:00,91.67,91.67,91.58,91.58,6200.0,75.4792,75.4792,75.4051,75.4051,6200.0
2013-11-13 12:55:00,91.61,91.67,91.61,91.64,5400.0,75.4298,75.4792,75.4298,75.4545,5400.0
2013-11-13 13:00:00,91.64,91.67,91.63,91.66,8800.0,75.4545,75.4792,75.4462,75.4709,8800.0
2013-11-13 13:05:00,91.67,91.67,91.6,91.65,5400.0,75.4792,75.4792,75.4215,75.4627,5400.0
2013-11-13 13:10:00,91.67,91.73,91.67,91.7,8000.0,75.4792,75.5286,75.4792,75.5039,8000.0
2013-11-13 13:15:00,91.71,91.72,91.64,91.69,5400.0,75.5121,75.5203,75.4545,75.4956,5400.0
2013-11-13 13:20:00,91.75,91.75,91.68,91.69,11200.0,75.545,75.545,75.4874,75.4956,11200.0
2013-11-13 13:25:00,91.69,91.75,91.64,91.7,18400.0,75.4956,75.545,75.4545,75.5039,18400.0
2013-11-13 13:30:00,91.72,91.77,91.71,91.77,15800.0,75.5203,75.5615,75.5121,75.5615,15800.0
2013-11-13 13:35:00,91.81,91.81,91.67,91.68,9200.0,75.5944,75.5944,75.4792,75.4874,9200.0
2013-11-13 13:40:00,91.68,91.76,91.67,91.74,7600.0,75.4874,75.5533,75.4792,75.5368,7600.0
2013-11-13 13:45:00,91.75,91.84,91.71,91.84,10600.0,75.545,75.6192,75.5121,75.6192,10600.0
2013-11-13 13:50:00,91.85,91.89,91.83,91.87,7600.0,75.6274,75.6603,75.6109,75.6439,7600.0
2013-11-13 13:55:00,91.86,91.88,91.82,91.82,7200.0,75.6356,75.6521,75.6027,75.6027,7200.0
2013-11-13 14:00:00,91.84,91.92,91.82,91.82,6400.0,75.6192,75.685,75.6027,75.6027,6400.0
2013-11-13 14:05:00,91.88,91.92,91.86,91.89,9400.0,75.6521,75.685,75.6356,75.6603,9400.0
2013-11-13 14:10:00,91.89,91.91,91.79,91.79,17000.0,75.6603,75.6768,75.578,75.578,17000.0
2013-11-13 14:15:00,91.81,91.81,91.73,91.75,16400.0,75.5944,75.5944,75.5286,75.545,16400.0
2013-11-13 14:20:00,91.76,91.93,91.75,91.86,12400.0,75.5533,75.6933,75.545,75.6356,12400.0
2013-11-13 14:25:00,91.89,91.92,91.88,91.89,8600.0,75.6603,75.685,75.6521,75.6603,8600.0
2013-11-13 14:30:00,91.89,91.91,91.86,91.88,3000.0,75.6603,75.6768,75.6356,75.6521,3000.0
2013-11-13 14:35:00,91.88,91.88,91.83,91.86,12800.0,75.6521,75.6521,75.6109,75.6356,12800.0
2013-11-13 14:40:00,91.85,91.85,91.74,91.74,6000.0,75.6274,75.6274,75.5368,75.5368,6000.0
2013-11-13 14:45:00,91.77,91.81,91.74,91.77,9600.0,75.5615,75.5944,75.5368,75.5615,9600.0
2013-11-13 14:50:00,91.77,91.83,91.71,91.8,12800.0,75.5615,75.6109,75.5121,75.5862,12800.0
2013-11-13 14:55:00,91.81,91.82,91.79,91.81,8000.0,75.5944,75.6027,75.578,75.5944,8000.0
2013-11-13 15:00:00,91.81,91.83,91.77,91.77,7200.0,75.5944,75.6109,75.5615,75.5615,7200.0
2013-11-13 15:05:00,91.76,91.81,91.74,91.8,13600.0,75.5533,75.5944,75.5368,75.5862,13600.0
2013-11-13 15:10:00,91.8,91.88,91.8,91.87,15200.0,75.5862,75.6521,75.5862,75.6439,15200.0
2013-11-13 15:15:00,91.86,91.98,91.85,91.98,33800.0,75.6356,75.7344,75.6274,75.7344,33800.0
2013-11-13 15:20:00,91.97,92.02,91.94,91.99,19600.0,75.7262,75.7674,75.7015,75.7427,19600.0
2013-11-13 15:25:00,92.05,92.05,91.98,92.03,21000.0,75.7921,75.7921,75.7344,75.7756,21000.0
2013-11-13 15:30:00,92.02,92.23,91.97,92.21,95000.0,75.7674,75.9403,75.7262,75.9238,95000.0
2013-11-13 15:35:00,92.21,92.33,92.14,92.28,52000.0,75.9238,76.0226,75.8662,75.9814,52000.0
2013-11-13 15:40:00,92.32,92.43,92.27,92.41,72200.0,76.0144,76.1049,75.9732,76.0885,72200.0
2013-11-13 15:45:00,92.4,92.45,92.29,92.32,61600.0,76.0802,76.1214,75.9897,76.0144,61600.0
2013-11-13 15:50:00,92.33,92.38,92.24,92.29,42800.0,76.0226,76.0638,75.9485,75.9897,42800.0
2013-11-13 15:55:00,92.27,92.36,92.22,92.29,58400.0,75.9732,76.0473,75.932,75.9897,58400.0
2013-11-14 09:30:00,92.64,92.66,92.03,92.22,79600.0,76.2779,76.2943,75.7756,75.932,79600.0
2013-11-14 09:35:00,92.26,92.39,92.17,92.29,38200.0,75.965,76.072,75.8909,75.9897,38200.0
2013-11-14 09:40:00,92.19,92.34,91.88,91.95,62600.0,75.9073,76.0308,75.6521,75.7097,62600.0
2013-11-14 09:45:00,92.0,92.1,91.86,92.0,11000.0,75.7509,75.8332,75.6356,75.7509,11000.0
2013-11-14 09:50:00,91.93,92.0,91.86,91.93,6200.0,75.6933,75.7509,75.6356,75.6933,6200.0
2013-11-14 09:55:00,91.94,92.11,91.93,92.05,48800.0,75.7015,75.8415,75.6933,75.7921,48800.0
2013-11-14 10:00:00,92.05,92.1,91.97,92.0,10400.0,75.7921,75.8332,75.7262,75.7509,10400.0
2013-11-14 10:05:00,92.0,92.05,91.94,91.94,6800.0,75.7509,75.7921,75.7015,75.7015,6800.0
2013-11-14 10:10:00,91.98,92.21,91.98,92.21,8600.0,75.7344,75.9238,75.7344,75.9238,8600.0
2013-11-14 10:15:00,92.21,92.4,92.14,92.39,9400.0,75.9238,76.0802,75.8662,76.072,9400.0
2013-11-14 10:20:00,92.36,92.45,92.32,92.33,7600.0,76.0473,76.1214,76.0144,76.0226,7600.0
2013-11-14 10:25:00,92.33,92.38,92.23,92.23,4800.0,76.0226,76.0638,75.9403,75.9403,4800.0
2013-11-14 10:30:00,92.23,92.42,92.23,92.41,4000.0,75.9403,76.0967,75.9403,76.0885,4000.0
2013-11-14 10:35:00,92.45,92.45,92.29,92.4,18400.0,76.1214,76.1214,75.9897,76.0802,18400.0
2013-11-14 10:40:00,92.4,92.4,92.26,92.32,22000.0,76.0802,76.0802,75.965,76.0144,22000.0
2013-11-14 10:45:00,92.32,92.46,92.3,92.31,11800.0,76.0144,76.1296,75.9979,76.0061,11800.0
2013-11-14 10:50:00,92.31,92.35,92.26,92.28,5400.0,76.0061,76.0391,75.965,75.9814,5400.0
2013-11-14 10:55:00,92.28,92.36,92.26,92.31,6600.0,75.9814,76.0473,75.965,76.0061,6600.0
2013-11-14 11:00:00,92.31,92.35,92.21,92.35,48400.0,76.0061,76.0391,75.9238,76.0391,48400.0
2013-11-14 11:05:00,92.36,92.44,92.31,92.36,5400.0,76.0473,76.1132,76.0061,76.0473,5400.0
2013-11-14 11:10:00,92.33,92.39,92.3,92.39,4800.0,76.0226,76.072,75.9979,76.072,4800.0
2013-11-14 11:15:00,92.39,92.57,92.39,92.56,5600.0,76.072,76.2202,76.072,76.212,5600.0
2013-11-14 11:20:00,92.6,92.79,92.58,92.79,8600.0,76.2449,76.4014,76.2285,76.4014,8600.0
2013-11-14 11:25:00,92.79,92.79,92.57,92.58,9400.0,76.4014,76.4014,76.2202,76.2285,9400.0
2013-11-14 11:30:00,92.55,92.61,92.42,92.42,6400.0,76.2038,76.2532,76.0967,76.0967,6400.0
2013-11-14 11:35:00,92.42,92.51,92.36,92.39,18800.0,76.0967,76.1708,76.0473,76.072,18800.0
2013-11-14 11:40:00,92.4,92.51,92.36,92.45,32000.0,76.0802,76.1708,76.0473,76.1214,32000.0
2013-11-14 11:45:00,92.56,92.63,92.52,92.55,4400.0,76.212,76.2696,76.179,76.2038,4400.0
2013-11-14 11:50:00,92.56,92.65,92.56,92.63,5000.0,76.212,76.2861,76.212,76.2696,5000.0
2013-11-14 11:55:00,92.63,92.68,92.57,92.6,6800.0,76.2696,76.3108,76.2202,76.2449,6800.0
2013-11-14 12:00:00,92.59,92.59,92.51,92.57,6800.0,76.2367,76.2367,76.1708,76.2202,6800.0
2013-11-14 12:05:00,92.56,92.62,92.53,92.61,5000.0,76.212,76.2614,76.1873,76.2532,5000.0
2013-11-14 12:10:00,92.61,92.67,92.6,92.65,3600.0,76.2532,76.3026,76.2449,76.2861,3600.0
2013-11-14 12:15:00,92.61,92.72,92.61,92.61,40000.0,76.2532,76.3437,76.2532,76.2532,40000.0
2013-11-14 12:20:00,92.61,92.71,92.61,92.67,4600.0,76.2532,76.3355,76.2532,76.3026,4600.0
2013-11-14 12:25:00,92.68,92.68,92.59,92.59,3800.0,76.3108,76.3108,76.2367,76.2367,3800.0
2013-11-14 12:30:00,92.63,92.7,92.59,92.69,3400.0,76.2696,76.3273,76.2367,76.319,3400.0
2013-11-14 12:35:00,92.7,92.71,92.64,92.67,4000.0,76.3273,76.3355,76.2779,76.3026,4000.0
2013-11-14 12:40:00,92.64,92.71,92.61,92.64,9000.0,76.2779,76.3355,76.2532,76.2779,9000.0
2013-11-14 12:45:00,92.61,92.67,92.61,92.64,3400.0,76.2532,76.3026,76.2532,76.2779,3400.0
2013-11-14 12:50:00,92.6,92.6,92.55,92.56,5200.0,76.2449,76.2449,76.2038,76.212,5200.0
2013-11-14 12:55:00,92.56,92.58,92.51,92.51,3800.0,76.212,76.2285,76.1708,76.1708,3800.0
2013-11-14 13:00:00,92.58,92.63,92.58,92.63,3600.0,76.2285,76.2696,76.2285,76.2696,3600.0
2013-11-14 13:05:00,92.64,92.64,92.6,92.61,2800.0,76.2779,76.2779,76.2449,76.2532,2800.0
2013-11-14 13:10:00,92.61,92.64,92.53,92.54,5000.0,76.2532,76.2779,76.1873,76.1955,5000.0
2013-11-14 13:15:00,92.55,92.61,92.55,92.61,3000.0,76.2038,76.2532,76.2038,76.2532,3000.0
2013-11-14 13:20:00,92.64,92.64,92.54,92.54,5400.0,76.2779,76.2779,76.1955,76.1955,5400.0
2013-11-14 13:25:00,92.54,92.58,92.5,92.56,4200.0,76.1955,76.2285,76.1626,76.212,4200.0
2013-11-14 13:30:00,92.56,92.58,92.48,92.48,5000.0,76.212,76.2285,76.1461,76.1461,5000.0
2013-11-14 13:35:00,92.46,92.51,92.46,92.51,3200.0,76.1296,76.1708,76.1296,76.1708,3200.0
2013-11-14 13:40:00,92.53,92.54,92.48,92.48,4000.0,76.1873,76.1955,76.1461,76.1461,4000.0
2013-11-14 13:45:00,92.46,92.51,92.44,92.5,5400.0,76.1296,76.1708,76.1132,76.1626,5400.0
2013-11-14 13:50:00,92.49,92.56,92.46,92.54,7200.0,76.1543,76.212,76.1296,76.1955,7200.0
2013-11-14 13:55:00,92.54,92.61,92.5,92.61,6000.0,76.1955,76.2532,76.1626,76.2532,6000.0
2013-11-14 14:00:00,92.61,92.61,92.47,92.51,6200.0,76.2532,76.2532,76.1379,76.1708,6200.0
2013-11-14 14:05:00,92.52,92.58,92.52,92.53,2400.0,76.179,76.2285,76.179,76.1873,2400.0
2013-11-14 14:10:00,92.53,92.55,92.52,92.53,3600.0,76.1873,76.2038,76.179,76.1873,3600.0
2013-11-14 14:15:00,92.53,92.58,92.51,92.54,3200.0,76.1873,76.2285,76.1708,76.1955,3200.0
2013-11-14 14:20:00,92.51,92.56,92.51,92.56,2600.0,76.1708,76.212,76.1708,76.212,2600.0
2013-11-14 14:25:00,92.57,92.61,92.57,92.61,7400.0,76.2202,76.2532,76.2202,76.2532,7400.0
2013-11-14 14:30:00,92.56,92.58,92.52,92.57,5000.0,76.212,76.2285,76.179,76.2202,5000.0
2013-11-14 14:35:00,92.56,92.58,92.48,92.5,7200.0,76.212,76.2285,76.1461,76.1626,7200.0
2013-11-14 14:40:00,92.49,92.5,92.45,92.49,2600.0,76.1543,76.1626,76.1214,76.1543,2600.0
2013-11-14 14:45:00,92.48,92.57,92.46,92.57,19600.0,76.1461,76.2202,76.1296,76.2202,19600.0
2013-11-14 14:50:00,92.56,92.6,92.53,92.55,34000.0,76.212,76.2449,76.1873,76.2038,34000.0
2013-11-14 14:55:00,92.55,92.6,92.55,92.6,2200.0,76.2038,76.2449,76.2038,76.2449,2200.0
2013-11-14 15:00:00,92.6,92.61,92.55,92.57,7400.0,76.2449,76.2532,76.2038,76.2202,7400.0
2013-11-14 15:05:00,92.58,92.7,92.57,92.64,16000.0,76.2285,76.3273,76.2202,76.2779,16000.0
2013-11-14 15:10:00,92.67,92.74,92.64,92.71,9600.0,76.3026,76.3602,76.2779,76.3355,9600.0
2013-11-14 15:15:00,92.7,92.72,92.67,92.69,4800.0,76.3273,76.3437,76.3026,76.319,4800.0
2013-11-14 15:20:00,92.67,92.67,92.63,92.67,6600.0,76.3026,76.3026,76.2696,76.3026,6600.0
2013-11-14 15:25:00,92.69,92.81,92.66,92.78,19200.0,76.319,76.4178,76.2943,76.3931,19200.0
2013-11-14 15:30:00,92.77,92.77,92.66,92.7,15800.0,76.3849,76.3849,76.2943,76.3273,15800.0
2013-11-14 15:35:00,92.69,92.71,92.66,92.69,13000.0,76.319,76.3355,76.2943,76.319,13000.0
2013-11-14 15:40:00,92.69,92.78,92.69,92.77,13000.0,76.319,76.3931,76.319,76.3849,13000.0
2013-11-14 15:45:00,92.77,92.78,92.71,92.72,18600.0,76.3849,76.3931,76.3355,76.3437,18600.0
2013-11-14 15:50:00,92.72,92.75,92.65,92.66,17200.0,76.3437,76.3684,76.2861,76.2943,17200.0
2013-11-14 15:55:00,92.69,92.8,92.67,92.79,50200.0,76.319,76.4096,76.3026,76.4014,50200.0
2013-11-15 09:30:00,93.19,93.45,92.78,93.36,118000.0,76.7307,76.9448,76.3931,76.8707,118000.0
2013-11-15 09:35:00,93.35,93.35,92.83,92.86,11200.0,76.8625,76.8625,76.4343,76.459,11200.0
2013-11-15 09:40:00,92.86,93.14,92.86,93.14,8400.0,76.459,76.6895,76.459,76.6895,8400.0
2013-11-15 09:45:00,93.13,93.13,92.92,92.97,34000.0,76.6813,76.6813,76.5084,76.5496,34000.0
2013-11-15 09:50:00,92.97,92.98,92.73,92.73,16800.0,76.5496,76.5578,76.352,76.352,16800.0
2013-11-15 09:55:00,92.73,92.82,92.66,92.78,11600.0,76.352,76.4261,76.2943,76.3931,11600.0
2013-11-15 10:00:00,92.75,92.85,92.69,92.74,13200.0,76.3684,76.4508,76.319,76.3602,13200.0
2013-11-15 10:05:00,92.74,92.85,92.74,92.83,18200.0,76.3602,76.4508,76.3602,76.4343,18200.0
2013-11-15 10:10:00,92.83,93.04,92.83,93.04,5800.0,76.4343,76.6072,76.4343,76.6072,5800.0
2013-11-15 10:15:00,93.03,93.03,92.86,92.91,11600.0,76.599,76.599,76.459,76.5002,11600.0
2013-11-15 10:20:00,92.92,92.98,92.88,92.89,3800.0,76.5084,76.5578,76.4755,76.4837,3800.0
2013-11-15 10:25:00,92.89,92.91,92.83,92.88,16600.0,76.4837,76.5002,76.4343,76.4755,16600.0
2013-11-15 10:30:00,92.88,92.89,92.78,92.81,14600.0,76.4755,76.4837,76.3931,76.4178,14600.0
2013-11-15 10:35:00,92.78,92.85,92.73,92.74,10200.0,76.3931,76.4508,76.352,76.3602,10200.0
2013-11-15 10:40:00,92.74,92.81,92.72,92.79,5800.0,76.3602,76.4178,76.3437,76.4014,5800.0
2013-11-15 10:45:00,92.79,92.82,92.7,92.74,38200.0,76.4014,76.4261,76.3273,76.3602,38200.0
2013-11-15 10:50:00,92.74,92.75,92.66,92.72,15400.0,76.3602,76.3684,76.2943,76.3437,15400.0
2013-11-15 10:55:00,92.7,92.78,92.67,92.78,21400.0,76.3273,76.3931,76.3026,76.3931,21400.0
2013-11-15 11:00:00,92.81,92.86,92.81,92.86,6600.0,76.4178,76.459,76.4178,76.459,6600.0
2013-11-15 11:05:00,92.83,92.89,92.77,92.83,50400.0,76.4343,76.4837,76.3849,76.4343,50400.0
2013-11-15 11:10:00,92.83,92.92,92.79,92.86,10400.0,76.4343,76.5084,76.4014,76.459,10400.0
2013-11-15 11:15:00,92.89,92.91,92.83,92.87,4000.0,76.4837,76.5002,76.4343,76.4672,4000.0
2013-11-15 11:20:00,92.83,92.85,92.79,92.83,4400.0,76.4343,76.4508,76.4014,76.4343,4400.0
2013-11-15 11:25:00,92.83,92.83,92.73,92.73,5200.0,76.4343,76.4343,76.352,76.352,5200.0
2013-11-15 11:30:00,92.73,92.74,92.6,92.71,14400.0,76.352,76.3602,76.2449,76.3355,14400.0
2013-11-15 11:35:00,92.71,92.83,92.7,92.75,16400.0,76.3355,76.4343,76.3273,76.3684,16400.0
2013-11-15 11:40:00,92.81,92.81,92.72,92.74,17200.0,76.4178,76.4178,76.3437,76.3602,17200.0
2013-11-15 11:45:00,92.73,92.73,92.66,92.66,9400.0,76.352,76.352,76.2943,76.2943,9400.0
2013-11-15 11:50:00,92.66,92.66,92.52,92.52,7400.0,76.2943,76.2943,76.179,76.179,7400.0
2013-11-15 11:55:00,92.54,92.56,92.51,92.51,13400.0,76.1955,76.212,76.1708,76.1708,13400.0
2013-11-15 12:00:00,92.53,92.53,92.47,92.5,8400.0,76.1873,76.1873,76.1379,76.1626,8400.0
2013-11-15 12:05:00,92.51,92.53,92.5,92.53,5400.0,76.1708,76.1873,76.1626,76.1873,5400.0
2013-11-15 12:10:00,92.55,92.55,92.48,92.49,6800.0,76.2038,76.2038,76.1461,76.1543,6800.0
2013-11-15 12:15:00,92.49,92.51,92.46,92.48,6000.0,76.1543,76.1708,76.1296,76.1461,6000.0
2013-11-15 12:20:00,92.46,92.54,92.44,92.48,12200.0,76.1296,76.1955,76.1132,76.1461,12200.0
2013-11-15 12:25:00,92.51,92.51,92.48,92.48,2800.0,76.1708,76.1708,76.1461,76.1461,2800.0
2013-11-15 12:30:00,92.47,92.5,92.47,92.48,1800.0,76.1379,76.1626,76.1379,76.1461,1800.0
2013-11-15 12:35:00,92.47,92.49,92.46,92.48,6800.0,76.1379,76.1543,76.1296,76.1461,6800.0
2013-11-15 12:40:00,92.48,92.49,92.44,92.49,4200.0,76.1461,76.1543,76.1132,76.1543,4200.0
2013-11-15 12:45:00,92.5,92.51,92.45,92.45,6400.0,76.1626,76.1708,76.1214,76.1214,6400.0
2013-11-15 12:50:00,92.45,92.47,92.42,92.42,4600.0,76.1214,76.1379,76.0967,76.0967,4600.0
2013-11-15 12:55:00,92.42,92.42,92.35,92.35,7000.0,76.0967,76.0967,76.0391,76.0391,7000.0
2013-11-15 13:00:00,92.38,92.41,92.37,92.41,4600.0,76.0638,76.0885,76.0555,76.0885,4600.0
2013-11-15 13:05:00,92.42,92.43,92.37,92.38,7800.0,76.0967,76.1049,76.0555,76.0638,7800.0
2013-11-15 13:10:00,92.41,92.42,92.37,92.37,8000.0,76.0885,76.0967,76.0555,76.0555,8000.0
2013-11-15 13:15:00,92.38,92.39,92.33,92.39,4400.0,76.0638,76.072,76.0226,76.072,4400.0
2013-11-15 13:20:00,92.39,92.42,92.36,92.42,3600.0,76.072,76.0967,76.0473,76.0967,3600.0
2013-11-15 13:25:00,92.42,92.43,92.42,92.42,1000.0,76.0967,76.1049,76.0967,76.0967,1000.0
2013-11-15 13:30:00,92.42,92.45,92.42,92.45,1600.0,76.0967,76.1214,76.0967,76.1214,1600.0
2013-11-15 13:35:00,92.45,92.47,92.42,92.46,7000.0,76.1214,76.1379,76.0967,76.1296,7000.0
2013-11-15 13:40:00,92.49,92.5,92.47,92.49,6200.0,76.1543,76.1626,76.1379,76.1543,6200.0
2013-11-15 13:45:00,92.49,92.5,92.47,92.48,7800.0,76.1543,76.1626,76.1379,76.1461,7800.0
2013-11-15 13:50:00,92.49,92.54,92.46,92.46,14600.0,76.1543,76.1955,76.1296,76.1296,14600.0
2013-11-15 13:55:00,92.46,92.5,92.45,92.45,15200.0,76.1296,76.1626,76.1214,76.1214,15200.0
2013-11-15 14:00:00,92.45,92.48,92.43,92.48,9600.0,76.1214,76.1461,76.1049,76.1461,9600.0
2013-11-15 14:05:00,92.48,92.51,92.48,92.49,17600.0,76.1461,76.1708,76.1461,76.1543,17600.0
2013-11-15 14:10:00,92.47,92.49,92.42,92.49,7800.0,76.1379,76.1543,76.0967,76.1543,7800.0
2013-11-15 14:15:00,92.49,92.49,92.44,92.46,13200.0,76.1543,76.1543,76.1132,76.1296,13200.0
2013-11-15 14:20:00,92.47,92.49,92.45,92.45,13800.0,76.1379,76.1543,76.1214,76.1214,13800.0
2013-11-15 14:25:00,92.44,92.5,92.44,92.48,10200.0,76.1132,76.1626,76.1132,76.1461,10200.0
2013-11-15 14:30:00,92.47,92.5,92.45,92.5,7600.0,76.1379,76.1626,76.1214,76.1626,7600.0
2013-11-15 14:35:00,92.5,92.51,92.49,92.5,12600.0,76.1626,76.1708,76.1543,76.1626,12600.0
2013-11-15 14:40:00,92.5,92.51,92.48,92.48,12800.0,76.1626,76.1708,76.1461,76.1461,12800.0
2013-11-15 14:45:00,92.49,92.5,92.47,92.49,10000.0,76.1543,76.1626,76.1379,76.1543,10000.0
2013-11-15 14:50:00,92.49,92.5,92.45,92.48,26800.0,76.1543,76.1626,76.1214,76.1461,26800.0
2013-11-15 14:55:00,92.5,92.5,92.46,92.46,16600.0,76.1626,76.1626,76.1296,76.1296,16600.0
2013-11-15 15:00:00,92.48,92.56,92.48,92.54,14400.0,76.1461,76.212,76.1461,76.1955,14400.0
2013-11-15 15:05:00,92.55,92.59,92.52,92.54,16200.0,76.2038,76.2367,76.179,76.1955,16200.0
2013-11-15 15:10:00,92.52,92.52,92.45,92.48,23600.0,76.179,76.179,76.1214,76.1461,23600.0
2013-11-15 15:15:00,92.49,92.56,92.48,92.54,23400.0,76.1543,76.212,76.1461,76.1955,23400.0
2013-11-15 15:20:00,92.53,92.55,92.52,92.55,19000.0,76.1873,76.2038,76.179,76.2038,19000.0
2013-11-15 15:25:00,92.55,92.55,92.5,92.55,20200.0,76.2038,76.2038,76.1626,76.2038,20200.0
2013-11-15 15:30:00,92.54,92.58,92.54,92.57,25400.0,76.1955,76.2285,76.1955,76.2202,25400.0
2013-11-15 15:35:00,92.58,92.61,92.51,92.52,40200.0,76.2285,76.2532,76.1708,76.179,40200.0
2013-11-15 15:40:00,92.53,92.56,92.47,92.47,30200.0,76.1873,76.212,76.1379,76.1379,30200.0
2013-11-15 15:45:00,92.48,92.48,92.41,92.44,29600.0,76.1461,76.1461,76.0885,76.1132,29600.0
2013-11-15 15:50:00,92.45,92.49,92.42,92.44,28600.0,76.1214,76.1543,76.0967,76.1132,28600.0
2013-11-15 15:55:00,92.45,92.47,92.41,92.44,82000.0,76.1214,76.1379,76.0885,76.1132,82000.0
2013-11-18 09:30:00,92.49,92.75,92.37,92.46,33600.0,76.1543,76.3684,76.0555,76.1296,33600.0
2013-11-18 09:35:00,92.51,92.65,92.47,92.65,9200.0,76.1708,76.2861,76.1379,76.2861,9200.0
2013-11-18 09:40:00,92.67,92.74,92.44,92.48,49800.0,76.3026,76.3602,76.1132,76.1461,49800.0
2013-11-18 09:45:00,92.56,92.61,92.36,92.37,6200.0,76.212,76.2532,76.0473,76.0555,6200.0
2013-11-18 09:50:00,92.33,92.44,92.26,92.43,8600.0,76.0226,76.1132,75.965,76.1049,8600.0
2013-11-18 09:55:00,92.43,92.52,92.35,92.52,7600.0,76.1049,76.179,76.0391,76.179,7600.0
2013-11-18 10:00:00,92.37,92.45,92.31,92.44,5800.0,76.0555,76.1214,76.0061,76.1132,5800.0
2013-11-18 10:05:00,92.39,92.47,92.3,92.45,8400.0,76.072,76.1379,75.9979,76.1214,8400.0
2013-11-18 10:10:00,92.44,92.49,92.31,92.41,13800.0,76.1132,76.1543,76.0061,76.0885,13800.0
2013-11-18 10:15:00,92.41,92.5,92.3,92.5,6000.0,76.0885,76.1626,75.9979,76.1626,6000.0
2013-11-18 10:20:00,92.48,92.59,92.33,92.39,22800.0,76.1461,76.2367,76.0226,76.072,22800.0
2013-11-18 10:25:00,92.33,92.47,92.25,92.35,27000.0,76.0226,76.1379,75.9567,76.0391,27000.0
2013-11-18 10:30:00,92.38,92.48,92.35,92.47,3800.0,76.0638,76.1461,76.0391,76.1379,3800.0
2013-11-18 10:35:00,92.48,92.57,92.4,92.53,4800.0,76.1461,76.2202,76.0802,76.1873,4800.0
2013-11-18 10:40:00,92.56,92.56,92.45,92.45,3800.0,76.212,76.212,76.1214,76.1214,3800.0
2013-11-18 10:45:00,92.55,92.57,92.47,92.49,6200.0,76.2038,76.2202,76.1379,76.1543,6200.0
2013-11-18 10:50:00,92.52,92.58,92.5,92.52,4800.0,76.179,76.2285,76.1626,76.179,4800.0
2013-11-18 10:55:00,92.53,92.58,92.53,92.54,4000.0,76.1873,76.2285,76.1873,76.1955,4000.0
2013-11-18 11:00:00,92.54,92.72,92.52,92.7,27800.0,76.1955,76.3437,76.179,76.3273,27800.0
2013-11-18 11:05:00,92.7,92.77,92.67,92.67,20400.0,76.3273,76.3849,76.3026,76.3026,20400.0
2013-11-18 11:10:00,92.63,92.65,92.58,92.6,19200.0,76.2696,76.2861,76.2285,76.2449,19200.0
2013-11-18 11:15:00,92.61,92.66,92.61,92.66,5000.0,76.2532,76.2943,76.2532,76.2943,5000.0
2013-11-18 11:20:00,92.67,92.7,92.58,92.66,28000.0,76.3026,76.3273,76.2285,76.2943,28000.0
2013-11-18 11:25:00,92.66,92.68,92.61,92.67,7600.0,76.2943,76.3108,76.2532,76.3026,7600.0
2013-11-18 11:30:00,92.67,92.73,92.66,92.69,9800.0,76.3026,76.352,76.2943,76.319,9800.0
2013-11-18 11:35:00,92.69,92.72,92.64,92.65,12600.0,76.319,76.3437,76.2779,76.2861,12600.0
2013-11-18 11:40:00,92.66,92.66,92.52,92.52,6000.0,76.2943,76.2943,76.179,76.179,6000.0
2013-11-18 11:45:00,92.52,92.58,92.51,92.55,14400.0,76.179,76.2285,76.1708,76.2038,14400.0
2013-11-18 11:50:00,92.56,92.58,92.48,92.57,8000.0,76.212,76.2285,76.1461,76.2202,8000.0
2013-11-18 11:55:00,92.56,92.57,92.52,92.57,3400.0,76.212,76.2202,76.179,76.2202,3400.0
2013-11-18 12:00:00,92.57,92.64,92.55,92.64,3800.0,76.2202,76.2779,76.2038,76.2779,3800.0
2013-11-18 12:05:00,92.61,92.64,92.61,92.64,3200.0,76.2532,76.2779,76.2532,76.2779,3200.0
2013-11-18 12:10:00,92.61,92.61,92.52,92.6,25800.0,76.2532,76.2532,76.179,76.2449,25800.0
2013-11-18 12:15:00,92.64,92.64,92.6,92.61,3400.0,76.2779,76.2779,76.2449,76.2532,3400.0
2013-11-18 12:20:00,92.58,92.59,92.51,92.51,3200.0,76.2285,76.2367,76.1708,76.1708,3200.0
2013-11-18 12:25:00,92.54,92.56,92.49,92.56,8800.0,76.1955,76.212,76.1543,76.212,8800.0
2013-11-18 12:30:00,92.54,92.61,92.54,92.61,4200.0,76.1955,76.2532,76.1955,76.2532,4200.0
2013-11-18 12:35:00,92.6,92.64,92.58,92.58,4600.0,76.2449,76.2779,76.2285,76.2285,4600.0
2013-11-18 12:40:00,92.6,92.64,92.53,92.58,39200.0,76.2449,76.2779,76.1873,76.2285,39200.0
2013-11-18 12:45:00,92.58,92.6,92.53,92.6,13200.0,76.2285,76.2449,76.1873,76.2449,13200.0
2013-11-18 12:50:00,92.6,92.6,92.53,92.59,2600.0,76.2449,76.2449,76.1873,76.2367,2600.0
2013-11-18 12:55:00,92.58,92.6,92.49,92.49,1600.0,76.2285,76.2449,76.1543,76.1543,1600.0
2013-11-18 13:00:00,92.56,92.57,92.54,92.57,2400.0,76.212,76.2202,76.1955,76.2202,2400.0
2013-11-18 13:05:00,92.56,92.56,92.53,92.55,2800.0,76.212,76.212,76.1873,76.2038,2800.0
2013-11-18 13:10:00,92.55,92.61,92.55,92.58,4200.0,76.2038,76.2532,76.2038,76.2285,4200.0
2013-11-18 13:15:00,92.56,92.66,92.56,92.61,6200.0,76.212,76.2943,76.212,76.2532,6200.0
2013-11-18 13:20:00,92.58,92.6,92.57,92.6,2400.0,76.2285,76.2449,76.2202,76.2449,2400.0
2013-11-18 13:25:00,92.6,92.63,92.6,92.63,2000.0,76.2449,76.2696,76.2449,76.2696,2000.0
2013-11-18 13:30:00,92.63,92.64,92.61,92.63,2400.0,76.2696,76.2779,76.2532,76.2696,2400.0
2013-11-18 13:35:00,92.63,92.66,92.58,92.61,3800.0,76.2696,76.2943,76.2285,76.2532,3800.0
2013-11-18 13:40:00,92.57,92.59,92.57,92.58,3000.0,76.2202,76.2367,76.2202,76.2285,3000.0
2013-11-18 13:45:00,92.58,92.58,92.56,92.57,4800.0,76.2285,76.2285,76.212,76.2202,4800.0
2013-11-18 13:50:00,92.57,92.58,92.55,92.56,4200.0,76.2202,76.2285,76.2038,76.212,4200.0
2013-11-18 13:55:00,92.57,92.57,92.55,92.56,4600.0,76.2202,76.2202,76.2038,76.212,4600.0
2013-11-18 14:00:00,92.56,92.58,92.54,92.56,5200.0,76.212,76.2285,76.1955,76.212,5200.0
2013-11-18 14:05:00,92.55,92.56,92.53,92.56,3000.0,76.2038,76.212,76.1873,76.212,3000.0
2013-11-18 14:10:00,92.55,92.55,92.52,92.53,4600.0,76.2038,76.2038,76.179,76.1873,4600.0
2013-11-18 14:15:00,92.52,92.55,92.52,92.55,5000.0,76.179,76.2038,76.179,76.2038,5000.0
2013-11-18 14:20:00,92.56,92.58,92.55,92.57,4200.0,76.212,76.2285,76.2038,76.2202,4200.0
2013-11-18 14:25:00,92.57,92.6,92.54,92.58,10000.0,76.2202,76.2449,76.1955,76.2285,10000.0
2013-11-18 14:30:00,92.58,92.58,92.56,92.56,3400.0,76.2285,76.2285,76.212,76.212,3400.0
2013-11-18 14:35:00,92.56,92.56,92.51,92.54,3400.0,76.212,76.212,76.1708,76.1955,3400.0
2013-11-18 14:40:00,92.54,92.54,92.38,92.38,4400.0,76.1955,76.1955,76.0638,76.0638,4400.0
2013-11-18 14:45:00,92.38,92.42,92.31,92.31,9600.0,76.0638,76.0967,76.0061,76.0061,9600.0
2013-11-18 14:50:00,92.35,92.45,92.35,92.44,7600.0,76.0391,76.1214,76.0391,76.1132,7600.0
2013-11-18 14:55:00,92.42,92.42,92.36,92.36,6200.0,76.0967,76.0967,76.0473,76.0473,6200.0
2013-11-18 15:00:00,92.36,92.38,92.33,92.37,10400.0,76.0473,76.0638,76.0226,76.0555,10400.0
2013-11-18 15:05:00,92.37,92.38,92.27,92.27,12600.0,76.0555,76.0638,75.9732,75.9732,12600.0
2013-11-18 15:10:00,92.28,92.28,92.11,92.14,12600.0,75.9814,75.9814,75.8415,75.8662,12600.0
2013-11-18 15:15:00,92.14,92.23,92.08,92.21,12600.0,75.8662,75.9403,75.8168,75.9238,12600.0
2013-11-18 15:20:00,92.23,92.28,92.16,92.16,18400.0,75.9403,75.9814,75.8826,75.8826,18400.0
2013-11-18 15:25:00,92.16,92.23,92.11,92.21,21000.0,75.8826,75.9403,75.8415,75.9238,21000.0
2013-11-18 15:30:00,92.21,92.22,92.06,92.13,14200.0,75.9238,75.932,75.8003,75.8579,14200.0
2013-11-18 15:35:00,92.16,92.25,92.12,92.22,18400.0,75.8826,75.9567,75.8497,75.932,18400.0
2013-11-18 15:40:00,92.24,92.27,92.17,92.24,24000.0,75.9485,75.9732,75.8909,75.9485,24000.0
2013-11-18 15:45:00,92.27,92.31,92.23,92.3,27400.0,75.9732,76.0061,75.9403,75.9979,27400.0
2013-11-18 15:50:00,92.26,92.32,92.21,92.23,18600.0,75.965,76.0144,75.9238,75.9403,18600.0
2013-11-18 15:55:00,92.25,92.36,92.21,92.32,35800.0,75.9567,76.0473,75.9238,76.0144,35800.0
2013-11-19 09:30:00,92.11,92.4,92.11,92.33,10400.0,75.8415,76.0802,75.8415,76.0226,10400.0
2013-11-19 09:35:00,92.33,92.45,92.29,92.33,9200.0,76.0226,76.1214,75.9897,76.0226,9200.0
2013-11-19 09:40:00,92.28,92.3,92.17,92.24,9000.0,75.9814,75.9979,75.8909,75.9485,9000.0
2013-11-19 09:45:00,92.24,92.26,92.1,92.2,8200.0,75.9485,75.965,75.8332,75.9156,8200.0
2013-11-19 09:50:00,92.23,92.4,92.17,92.4,14600.0,75.9403,76.0802,75.8909,76.0802,14600.0
2013-11-19 09:55:00,92.4,92.44,92.32,92.32,4200.0,76.0802,76.1132,76.0144,76.0144,4200.0
2013-11-19 10:00:00,92.33,92.49,92.31,92.48,5800.0,76.0226,76.1543,76.0061,76.1461,5800.0
2013-11-19 10:05:00,92.42,92.61,92.42,92.54,4200.0,76.0967,76.2532,76.0967,76.1955,4200.0
2013-11-19 10:10:00,92.56,92.56,92.46,92.5,3200.0,76.212,76.212,76.1296,76.1626,3200.0
2013-11-19 10:15:00,92.57,92.58,92.53,92.53,3600.0,76.2202,76.2285,76.1873,76.1873,3600.0
2013-11-19 10:20:00,92.53,92.54,92.48,92.5,5000.0,76.1873,76.1955,76.1461,76.1626,5000.0
2013-11-19 10:25:00,92.49,92.54,92.46,92.47,4600.0,76.1543,76.1955,76.1296,76.1379,4600.0
2013-11-19 10:30:00,92.47,92.47,92.39,92.41,4400.0,76.1379,76.1379,76.072,76.0885,4400.0
2013-11-19 10:35:00,92.45,92.67,92.42,92.67,14200.0,76.1214,76.3026,76.0967,76.3026,14200.0
2013-11-19 10:40:00,92.67,92.71,92.64,92.64,3000.0,76.3026,76.3355,76.2779,76.2779,3000.0
2013-11-19 10:45:00,92.64,92.73,92.64,92.64,3000.0,76.2779,76.352,76.2779,76.2779,3000.0
2013-11-19 10:50:00,92.64,92.64,92.58,92.6,3600.0,76.2779,76.2779,76.2285,76.2449,3600.0
2013-11-19 10:55:00,92.65,92.73,92.65,92.73,3800.0,76.2861,76.352,76.2861,76.352,3800.0
2013-11-19 11:00:00,92.73,92.73,92.58,92.6,3400.0,76.352,76.352,76.2285,76.2449,3400.0
2013-11-19 11:05:00,92.65,92.75,92.64,92.75,4600.0,76.2861,76.3684,76.2779,76.3684,4600.0
2013-11-19 11:10:00,92.71,92.71,92.61,92.61,3400.0,76.3355,76.3355,76.2532,76.2532,3400.0
2013-11-19 11:15:00,92.61,92.63,92.61,92.62,1200.0,76.2532,76.2696,76.2532,76.2614,1200.0
2013-11-19 11:20:00,92.64,92.64,92.58,92.58,4000.0,76.2779,76.2779,76.2285,76.2285,4000.0
2013-11-19 11:25:00,92.6,92.6,92.53,92.58,4200.0,76.2449,76.2449,76.1873,76.2285,4200.0
2013-11-19 11:30:00,92.58,92.66,92.58,92.61,5000.0,76.2285,76.2943,76.2285,76.2532,5000.0
2013-11-19 11:35:00,92.62,92.62,92.55,92.55,3400.0,76.2614,76.2614,76.2038,76.2038,3400.0
2013-11-19 11:40:00,92.57,92.58,92.42,92.42,3400.0,76.2202,76.2285,76.0967,76.0967,3400.0
2013-11-19 11:45:00,92.48,92.5,92.47,92.49,4800.0,76.1461,76.1626,76.1379,76.1543,4800.0
2013-11-19 11:50:00,92.5,92.54,92.5,92.54,5800.0,76.1626,76.1955,76.1626,76.1955,5800.0
2013-11-19 11:55:00,92.54,92.57,92.54,92.56,3800.0,76.1955,76.2202,76.1955,76.212,3800.0
2013-11-19 12:00:00,92.56,92.56,92.5,92.56,4800.0,76.212,76.212,76.1626,76.212,4800.0
2013-11-19 12:05:00,92.57,92.67,92.57,92.66,8200.0,76.2202,76.3026,76.2202,76.2943,8200.0
2013-11-19 12:10:00,92.63,92.66,92.63,92.66,3200.0,76.2696,76.2943,76.2696,76.2943,3200.0
2013-11-19 12:15:00,92.66,92.66,92.6,92.6,4400.0,76.2943,76.2943,76.2449,76.2449,4400.0
2013-11-19 12:20:00,92.6,92.73,92.6,92.73,4600.0,76.2449,76.352,76.2449,76.352,4600.0
2013-11-19 12:25:00,92.75,92.75,92.7,92.72,5200.0,76.3684,76.3684,76.3273,76.3437,5200.0
2013-11-19 12:30:00,92.67,92.72,92.6,92.72,6000.0,76.3026,76.3437,76.2449,76.3437,6000.0
2013-11-19 12:35:00,92.69,92.72,92.64,92.66,10200.0,76.319,76.3437,76.2779,76.2943,10200.0
2013-11-19 12:40:00,92.66,92.66,92.61,92.61,1000.0,76.2943,76.2943,76.2532,76.2532,1000.0
2013-11-19 12:45:00,92.64,92.66,92.62,92.62,3200.0,76.2779,76.2943,76.2614,76.2614,3200.0
2013-11-19 12:50:00,92.62,92.66,92.59,92.6,3800.0,76.2614,76.2943,76.2367,76.2449,3800.0
2013-11-19 12:55:00,92.6,92.6,92.53,92.53,1800.0,76.2449,76.2449,76.1873,76.1873,1800.0
2013-11-19 13:00:00,92.47,92.56,92.47,92.53,2600.0,76.1379,76.212,76.1379,76.1873,2600.0
2013-11-19 13:05:00,92.52,92.52,92.42,92.47,3000.0,76.179,76.179,76.0967,76.1379,3000.0
2013-11-19 13:10:00,92.47,92.47,92.33,92.42,8400.0,76.1379,76.1379,76.0226,76.0967,8400.0
2013-11-19 13:15:00,92.4,92.42,92.33,92.4,5800.0,76.0802,76.0967,76.0226,76.0802,5800.0
2013-11-19 13:20:00,92.38,92.38,92.25,92.25,3000.0,76.0638,76.0638,75.9567,75.9567,3000.0
2013-11-19 13:25:00,92.22,92.25,92.21,92.25,4000.0,75.932,75.9567,75.9238,75.9567,4000.0
2013-11-19 13:30:00,92.22,92.29,92.08,92.29,8800.0,75.932,75.9897,75.8168,75.9897,8800.0
2013-11-19 13:35:00,92.29,92.29,92.19,92.26,6600.0,75.9897,75.9897,75.9073,75.965,6600.0
2013-11-19 13:40:00,92.24,92.27,92.15,92.27,2200.0,75.9485,75.9732,75.8744,75.9732,2200.0
2013-11-19 13:45:00,92.27,92.27,92.14,92.14,4400.0,75.9732,75.9732,75.8662,75.8662,4400.0
2013-11-19 13:50:00,92.14,92.16,92.03,92.16,5200.0,75.8662,75.8826,75.7756,75.8826,5200.0
2013-11-19 13:55:00,92.18,92.2,92.1,92.1,3800.0,75.8991,75.9156,75.8332,75.8332,3800.0
2013-11-19 14:00:00,92.14,92.22,92.1,92.14,11800.0,75.8662,75.932,75.8332,75.8662,11800.0
2013-11-19 14:05:00,92.14,92.23,92.08,92.08,9000.0,75.8662,75.9403,75.8168,75.8168,9000.0
2013-11-19 14:10:00,92.03,92.17,92.03,92.14,11600.0,75.7756,75.8909,75.7756,75.8662,11600.0
2013-11-19 14:15:00,92.14,92.19,92.08,92.17,4800.0,75.8662,75.9073,75.8168,75.8909,4800.0
2013-11-19 14:20:00,92.19,92.19,92.13,92.15,5000.0,75.9073,75.9073,75.8579,75.8744,5000.0
2013-11-19 14:25:00,92.15,92.17,92.12,92.12,8000.0,75.8744,75.8909,75.8497,75.8497,8000.0
2013-11-19 14:30:00,92.13,92.27,92.13,92.24,9600.0,75.8579,75.9732,75.8579,75.9485,9600.0
2013-11-19 14:35:00,92.25,92.39,92.25,92.39,7800.0,75.9567,76.072,75.9567,76.072,7800.0
2013-11-19 14:40:00,92.39,92.42,92.3,92.3,4800.0,76.072,76.0967,75.9979,75.9979,4800.0
2013-11-19 14:45:00,92.3,92.39,92.3,92.32,7400.0,75.9979,76.072,75.9979,76.0144,7400.0
2013-11-19 14:50:00,92.31,92.32,92.26,92.26,1400.0,76.0061,76.0144,75.965,75.965,1400.0
2013-11-19 14:55:00,92.26,92.29,92.24,92.27,5800.0,75.965,75.9897,75.9485,75.9732,5800.0
2013-11-19 15:00:00,92.3,92.34,92.26,92.26,8800.0,75.9979,76.0308,75.965,75.965,8800.0
2013-11-19 15:05:00,92.26,92.36,92.26,92.36,4400.0,75.965,76.0473,75.965,76.0473,4400.0
2013-11-19 15:10:00,92.38,92.42,92.34,92.34,9400.0,76.0638,76.0967,76.0308,76.0308,9400.0
2013-11-19 15:15:00,92.37,92.46,92.37,92.45,8000.0,76.0555,76.1296,76.0555,76.1214,8000.0
2013-11-19 15:20:00,92.41,92.42,92.33,92.33,5000.0,76.0885,76.0967,76.0226,76.0226,5000.0
2013-11-19 15:25:00,92.34,92.39,92.32,92.35,10200.0,76.0308,76.072,76.0144,76.0391,10200.0
2013-11-19 15:30:00,92.36,92.39,92.33,92.33,19000.0,76.0473,76.072,76.0226,76.0226,19000.0
2013-11-19 15:35:00,92.33,92.36,92.32,92.34,24000.0,76.0226,76.0473,76.0144,76.0308,24000.0
2013-11-19 15:40:00,92.35,92.43,92.35,92.39,21800.0,76.0391,76.1049,76.0391,76.072,21800.0
2013-11-19 15:45:00,92.41,92.42,92.37,92.4,21800.0,76.0885,76.0967,76.0555,76.0802,21800.0
2013-11-19 15:50:00,92.39,92.41,92.32,92.32,13600.0,76.072,76.0885,76.0144,76.0144,13600.0
2013-11-19 15:55:00,92.34,92.45,92.33,92.39,18800.0,76.0308,76.1214,76.0226,76.072,18800.0
2013-11-20 09:30:00,92.33,92.35,92.02,92.06,28200.0,76.0226,76.0391,75.7674,75.8003,28200.0
2013-11-20 09:35:00,92.22,92.25,91.92,91.92,12800.0,75.932,75.9567,75.685,75.685,12800.0
2013-11-20 09:40:00,91.92,91.93,91.78,91.82,13200.0,75.685,75.6933,75.5697,75.6027,13200.0
2013-11-20 09:45:00,91.86,91.86,91.58,91.82,14600.0,75.6356,75.6356,75.4051,75.6027,14600.0
2013-11-20 09:50:00,91.74,91.81,91.74,91.78,3800.0,75.5368,75.5944,75.5368,75.5697,3800.0
2013-11-20 09:55:00,91.74,91.81,91.63,91.7,9000.0,75.5368,75.5944,75.4462,75.5039,9000.0
2013-11-20 10:00:00,91.7,91.76,91.62,91.74,7200.0,75.5039,75.5533,75.438,75.5368,7200.0
2013-11-20 10:05:00,91.74,91.76,91.64,91.76,5000.0,75.5368,75.5533,75.4545,75.5533,5000.0
2013-11-20 10:10:00,91.83,91.84,91.59,91.62,84600.0,75.6109,75.6192,75.4133,75.438,84600.0
2013-11-20 10:15:00,91.62,91.69,91.3,91.41,68400.0,75.438,75.4956,75.1745,75.2651,68400.0
2013-11-20 10:20:00,91.44,91.76,91.42,91.7,32400.0,75.2898,75.5533,75.2733,75.5039,32400.0
2013-11-20 10:25:00,91.7,91.72,91.54,91.72,14200.0,75.5039,75.5203,75.3721,75.5203,14200.0
2013-11-20 10:30:00,91.74,91.83,91.7,91.71,10400.0,75.5368,75.6109,75.5039,75.5121,10400.0
2013-11-20 10:35:00,91.71,91.76,91.61,91.73,14800.0,75.5121,75.5533,75.4298,75.5286,14800.0
2013-11-20 10:40:00,91.7,91.7,91.6,91.64,9800.0,75.5039,75.5039,75.4215,75.4545,9800.0
2013-11-20 10:45:00,91.63,91.73,91.63,91.69,12800.0,75.4462,75.5286,75.4462,75.4956,12800.0
2013-11-20 10:50:00,91.64,91.64,91.35,91.39,19800.0,75.4545,75.4545,75.2157,75.2486,19800.0
2013-11-20 10:55:00,91.39,91.39,91.24,91.3,15400.0,75.2486,75.2486,75.1251,75.1745,15400.0
2013-11-20 11:00:00,91.3,91.3,91.11,91.19,23000.0,75.1745,75.1745,75.0181,75.084,23000.0
2013-11-20 11:05:00,91.19,91.3,91.17,91.27,13200.0,75.084,75.1745,75.0675,75.1498,13200.0
2013-11-20 11:10:00,91.31,91.31,91.18,91.22,13800.0,75.1828,75.1828,75.0757,75.1087,13800.0
2013-11-20 11:15:00,91.24,91.24,91.14,91.14,11200.0,75.1251,75.1251,75.0428,75.0428,11200.0
2013-11-20 11:20:00,91.13,91.21,91.08,91.17,26600.0,75.0346,75.1004,74.9934,75.0675,26600.0
2013-11-20 11:25:00,91.14,91.25,91.13,91.16,17000.0,75.0428,75.1334,75.0346,75.0593,17000.0
2013-11-20 11:30:00,91.16,91.22,91.1,91.22,11000.0,75.0593,75.1087,75.0099,75.1087,11000.0
2013-11-20 11:35:00,91.22,91.39,91.22,91.3,33000.0,75.1087,75.2486,75.1087,75.1745,33000.0
2013-11-20 11:40:00,91.3,91.33,91.17,91.2,18400.0,75.1745,75.1992,75.0675,75.0922,18400.0
2013-11-20 11:45:00,91.14,91.21,91.14,91.21,8400.0,75.0428,75.1004,75.0428,75.1004,8400.0
2013-11-20 11:50:00,91.22,91.28,91.19,91.27,5000.0,75.1087,75.1581,75.084,75.1498,5000.0
2013-11-20 11:55:00,91.28,91.49,91.26,91.49,10400.0,75.1581,75.331,75.1416,75.331,10400.0
2013-11-20 12:00:00,91.47,91.58,91.4,91.52,11000.0,75.3145,75.4051,75.2569,75.3557,11000.0
2013-11-20 12:05:00,91.52,91.64,91.52,91.61,7400.0,75.3557,75.4545,75.3557,75.4298,7400.0
2013-11-20 12:10:00,91.64,91.72,91.64,91.66,5600.0,75.4545,75.5203,75.4545,75.4709,5600.0
2013-11-20 12:15:00,91.66,91.7,91.61,91.7,5800.0,75.4709,75.5039,75.4298,75.5039,5800.0
2013-11-20 12:20:00,91.72,91.82,91.72,91.79,8200.0,75.5203,75.6027,75.5203,75.578,8200.0
2013-11-20 12:25:00,91.81,91.81,91.61,91.62,12400.0,75.5944,75.5944,75.4298,75.438,12400.0
2013-11-20 12:30:00,91.64,91.69,91.58,91.61,20200.0,75.4545,75.4956,75.4051,75.4298,20200.0
2013-11-20 12:35:00,91.58,91.92,91.58,91.83,15800.0,75.4051,75.685,75.4051,75.6109,15800.0
2013-11-20 12:40:00,91.83,91.83,91.69,91.69,3400.0,75.6109,75.6109,75.4956,75.4956,3400.0
2013-11-20 12:45:00,91.7,91.76,91.66,91.67,27000.0,75.5039,75.5533,75.4709,75.4792,27000.0
2013-11-20 12:50:00,91.67,91.67,91.58,91.64,2600.0,75.4792,75.4792,75.4051,75.4545,2600.0
2013-11-20 12:55:00,91.64,91.65,91.56,91.58,4200.0,75.4545,75.4627,75.3886,75.4051,4200.0
2013-11-20 13:00:00,91.53,91.61,91.48,91.51,31200.0,75.3639,75.4298,75.3227,75.3474,31200.0
2013-11-20 13:05:00,91.51,91.56,91.49,91.5,7800.0,75.3474,75.3886,75.331,75.3392,7800.0
2013-11-20 13:10:00,91.49,91.51,91.47,91.51,7200.0,75.331,75.3474,75.3145,75.3474,7200.0
2013-11-20 13:15:00,91.49,91.5,91.45,91.49,3600.0,75.331,75.3392,75.298,75.331,3600.0
2013-11-20 13:20:00,91.53,91.53,91.46,91.5,6000.0,75.3639,75.3639,75.3063,75.3392,6000.0
2013-11-20 13:25:00,91.51,91.51,91.47,91.49,4200.0,75.3474,75.3474,75.3145,75.331,4200.0
2013-11-20 13:30:00,91.5,91.55,91.5,91.54,4400.0,75.3392,75.3804,75.3392,75.3721,4400.0
2013-11-20 13:35:00,91.55,91.55,91.49,91.51,8400.0,75.3804,75.3804,75.331,75.3474,8400.0
2013-11-20 13:40:00,91.52,91.55,91.51,91.53,20400.0,75.3557,75.3804,75.3474,75.3639,20400.0
2013-11-20 13:45:00,91.53,91.54,91.51,91.53,3000.0,75.3639,75.3721,75.3474,75.3639,3000.0
2013-11-20 13:50:00,91.54,91.56,91.48,91.51,39800.0,75.3721,75.3886,75.3227,75.3474,39800.0
2013-11-20 13:55:00,91.5,91.52,91.39,91.42,27200.0,75.3392,75.3557,75.2486,75.2733,27200.0
2013-11-20 14:00:00,91.42,91.5,91.25,91.48,19400.0,75.2733,75.3392,75.1334,75.3227,19400.0
2013-11-20 14:05:00,91.44,91.44,91.25,91.29,8400.0,75.2898,75.2898,75.1334,75.1663,8400.0
2013-11-20 14:10:00,91.33,91.33,91.08,91.13,10800.0,75.1992,75.1992,74.9934,75.0346,10800.0
2013-11-20 14:15:00,91.13,91.29,91.08,91.25,14800.0,75.0346,75.1663,74.9934,75.1334,14800.0
2013-11-20 14:20:00,91.27,91.3,91.12,91.29,13200.0,75.1498,75.1745,75.0263,75.1663,13200.0
2013-11-20 14:25:00,91.29,91.29,91.17,91.2,9800.0,75.1663,75.1663,75.0675,75.0922,9800.0
2013-11-20 14:30:00,91.2,91.26,91.17,91.21,11000.0,75.0922,75.1416,75.0675,75.1004,11000.0
2013-11-20 14:35:00,91.24,91.25,91.15,91.16,7200.0,75.1251,75.1334,75.051,75.0593,7200.0
2013-11-20 14:40:00,91.11,91.15,91.0,91.1,5600.0,75.0181,75.051,74.9275,75.0099,5600.0
2013-11-20 14:45:00,91.1,91.26,91.08,91.19,17600.0,75.0099,75.1416,74.9934,75.084,17600.0
2013-11-20 14:50:00,91.19,91.19,91.06,91.14,8800.0,75.084,75.084,74.9769,75.0428,8800.0
2013-11-20 14:55:00,91.14,91.19,91.11,91.18,7400.0,75.0428,75.084,75.0181,75.0757,7400.0
2013-11-20 15:00:00,91.19,91.2,91.0,91.0,13600.0,75.084,75.0922,74.9275,74.9275,13600.0
2013-11-20 15:05:00,91.0,91.08,90.9,90.95,12400.0,74.9275,74.9934,74.8452,74.8863,12400.0
2013-11-20 15:10:00,90.96,91.08,90.94,91.0,24000.0,74.8946,74.9934,74.8781,74.9275,24000.0
2013-11-20 15:15:00,91.0,91.08,90.94,91.02,13800.0,74.9275,74.9934,74.8781,74.944,13800.0
2013-11-20 15:20:00,91.01,91.12,90.93,91.02,11200.0,74.9357,75.0263,74.8699,74.944,11200.0
2013-11-20 15:25:00,91.02,91.04,91.0,91.0,12800.0,74.944,74.9604,74.9275,74.9275,12800.0
2013-11-20 15:30:00,91.02,91.02,90.9,90.99,19400.0,74.944,74.944,74.8452,74.9193,19400.0
2013-11-20 15:35:00,90.98,91.06,90.93,91.06,21600.0,74.911,74.9769,74.8699,74.9769,21600.0
2013-11-20 15:40:00,91.07,91.11,91.0,91.06,22200.0,74.9851,75.0181,74.9275,74.9769,22200.0
2013-11-20 15:45:00,91.05,91.1,91.0,91.08,23600.0,74.9687,75.0099,74.9275,74.9934,23600.0
2013-11-20 15:50:00,91.05,91.09,90.99,90.99,22000.0,74.9687,75.0016,74.9193,74.9193,22000.0
2013-11-20 15:55:00,91.02,91.2,91.0,91.12,49600.0,74.944,75.0922,74.9275,75.0263,49600.0
2013-11-21 09:30:00,91.66,91.77,91.55,91.67,20200.0,75.4709,75.5615,75.3804,75.4792,20200.0
2013-11-21 09:35:00,91.63,91.74,91.23,91.23,28400.0,75.4462,75.5368,75.1169,75.1169,28400.0
2013-11-21 09:40:00,91.23,91.86,91.23,91.82,8000.0,75.1169,75.6356,75.1169,75.6027,8000.0
2013-11-21 09:45:00,91.88,91.95,91.6,91.74,13000.0,75.6521,75.7097,75.4215,75.5368,13000.0
2013-11-21 09:50:00,91.82,91.96,91.7,91.91,15600.0,75.6027,75.718,75.5039,75.6768,15600.0
2013-11-21 09:55:00,91.93,91.93,91.76,91.79,14600.0,75.6933,75.6933,75.5533,75.578,14600.0
2013-11-21 10:00:00,91.83,91.83,91.61,91.61,12200.0,75.6109,75.6109,75.4298,75.4298,12200.0
2013-11-21 10:05:00,91.62,91.73,91.52,91.72,13000.0,75.438,75.5286,75.3557,75.5203,13000.0
2013-11-21 10:10:00,91.75,91.81,91.64,91.74,9200.0,75.545,75.5944,75.4545,75.5368,9200.0
2013-11-21 10:15:00,91.73,91.82,91.63,91.66,77400.0,75.5286,75.6027,75.4462,75.4709,77400.0
2013-11-21 10:20:00,91.7,91.75,91.58,91.67,20000.0,75.5039,75.545,75.4051,75.4792,20000.0
2013-11-21 10:25:00,91.67,91.68,91.64,91.65,1800.0,75.4792,75.4874,75.4545,75.4627,1800.0
2013-11-21 10:30:00,91.69,91.83,91.69,91.78,38600.0,75.4956,75.6109,75.4956,75.5697,38600.0
2013-11-21 10:35:00,91.78,91.8,91.72,91.75,6400.0,75.5697,75.5862,75.5203,75.545,6400.0
2013-11-21 10:40:00,91.76,91.9,91.74,91.75,11000.0,75.5533,75.6686,75.5368,75.545,11000.0
2013-11-21 10:45:00,91.74,91.78,91.72,91.77,13000.0,75.5368,75.5697,75.5203,75.5615,13000.0
2013-11-21 10:50:00,91.76,91.77,91.66,91.66,10200.0,75.5533,75.5615,75.4709,75.4709,10200.0
2013-11-21 10:55:00,91.66,91.67,91.54,91.66,12000.0,75.4709,75.4792,75.3721,75.4709,12000.0
2013-11-21 11:00:00,91.67,91.85,91.67,91.83,11600.0,75.4792,75.6274,75.4792,75.6109,11600.0
2013-11-21 11:05:00,91.82,91.83,91.65,91.65,4600.0,75.6027,75.6109,75.4627,75.4627,4600.0
2013-11-21 11:10:00,91.71,91.79,91.68,91.68,5800.0,75.5121,75.578,75.4874,75.4874,5800.0
2013-11-21 11:15:00,91.71,91.74,91.64,91.7,4000.0,75.5121,75.5368,75.4545,75.5039,4000.0
2013-11-21 11:20:00,91.74,91.75,91.66,91.66,11000.0,75.5368,75.545,75.4709,75.4709,11000.0
2013-11-21 11:25:00,91.66,91.67,91.58,91.58,4600.0,75.4709,75.4792,75.4051,75.4051,4600.0
2013-11-21 11:30:00,91.57,91.64,91.56,91.6,11000.0,75.3968,75.4545,75.3886,75.4215,11000.0
2013-11-21 11:35:00,91.63,91.63,91.55,91.55,6000.0,75.4462,75.4462,75.3804,75.3804,6000.0
2013-11-21 11:40:00,91.55,91.61,91.52,91.52,8800.0,75.3804,75.4298,75.3557,75.3557,8800.0
2013-11-21 11:45:00,91.53,91.63,91.52,91.57,8000.0,75.3639,75.4462,75.3557,75.3968,8000.0
2013-11-21 11:50:00,91.61,91.65,91.55,91.56,8800.0,75.4298,75.4627,75.3804,75.3886,8800.0
2013-11-21 11:55:00,91.63,91.67,91.58,91.58,8200.0,75.4462,75.4792,75.4051,75.4051,8200.0
2013-11-21 12:00:00,91.56,91.64,91.56,91.59,4400.0,75.3886,75.4545,75.3886,75.4133,4400.0
2013-11-21 12:05:00,91.63,91.67,91.63,91.65,7600.0,75.4462,75.4792,75.4462,75.4627,7600.0
2013-11-21 12:10:00,91.67,91.72,91.61,91.61,8400.0,75.4792,75.5203,75.4298,75.4298,8400.0
2013-11-21 12:15:00,91.61,91.67,91.58,91.6,4600.0,75.4298,75.4792,75.4051,75.4215,4600.0
2013-11-21 12:20:00,91.62,91.69,91.59,91.62,6000.0,75.438,75.4956,75.4133,75.438,6000.0
2013-11-21 12:25:00,91.63,91.66,91.58,91.63,5400.0,75.4462,75.4709,75.4051,75.4462,5400.0
2013-11-21 12:30:00,91.66,91.66,91.58,91.63,4400.0,75.4709,75.4709,75.4051,75.4462,4400.0
2013-11-21 12:35:00,91.61,91.63,91.56,91.61,6200.0,75.4298,75.4462,75.3886,75.4298,6200.0
2013-11-21 12:40:00,91.61,91.62,91.54,91.6,6200.0,75.4298,75.438,75.3721,75.4215,6200.0
2013-11-21 12:45:00,91.58,91.63,91.53,91.55,6600.0,75.4051,75.4462,75.3639,75.3804,6600.0
2013-11-21 12:50:00,91.52,91.56,91.5,91.53,4600.0,75.3557,75.3886,75.3392,75.3639,4600.0
2013-11-21 12:55:00,91.55,91.55,91.5,91.5,4600.0,75.3804,75.3804,75.3392,75.3392,4600.0
2013-11-21 13:00:00,91.5,91.56,91.48,91.5,3600.0,75.3392,75.3886,75.3227,75.3392,3600.0
2013-11-21 13:05:00,91.54,91.6,91.54,91.58,5600.0,75.3721,75.4215,75.3721,75.4051,5600.0
2013-11-21 13:10:00,91.55,91.55,91.48,91.54,5200.0,75.3804,75.3804,75.3227,75.3721,5200.0
2013-11-21 13:15:00,91.6,91.66,91.54,91.59,6600.0,75.4215,75.4709,75.3721,75.4133,6600.0
2013-11-21 13:20:00,91.58,91.66,91.58,91.61,6400.0,75.4051,75.4709,75.4051,75.4298,6400.0
2013-11-21 13:25:00,91.63,91.64,91.51,91.56,39000.0,75.4462,75.4545,75.3474,75.3886,39000.0
2013-11-21 13:30:00,91.62,91.62,91.52,91.52,6400.0,75.438,75.438,75.3557,75.3557,6400.0
2013-11-21 13:35:00,91.52,91.63,91.5,91.57,76200.0,75.3557,75.4462,75.3392,75.3968,76200.0
2013-11-21 13:40:00,91.58,91.67,91.58,91.59,11400.0,75.4051,75.4792,75.4051,75.4133,11400.0
2013-11-21 13:45:00,91.6,91.64,91.6,91.61,3000.0,75.4215,75.4545,75.4215,75.4298,3000.0
2013-11-21 13:50:00,91.66,91.69,91.61,91.69,3200.0,75.4709,75.4956,75.4298,75.4956,3200.0
2013-11-21 13:55:00,91.64,91.64,91.56,91.58,6800.0,75.4545,75.4545,75.3886,75.4051,6800.0
2013-11-21 14:00:00,91.67,91.67,91.61,91.61,3400.0,75.4792,75.4792,75.4298,75.4298,3400.0
2013-11-21 14:05:00,91.61,91.64,91.59,91.64,4200.0,75.4298,75.4545,75.4133,75.4545,4200.0
2013-11-21 14:10:00,91.64,91.66,91.59,91.59,12000.0,75.4545,75.4709,75.4133,75.4133,12000.0
2013-11-21 14:15:00,91.66,91.72,91.62,91.67,4400.0,75.4709,75.5203,75.438,75.4792,4400.0
2013-11-21 14:20:00,91.67,91.77,91.67,91.69,6600.0,75.4792,75.5615,75.4792,75.4956,6600.0
2013-11-21 14:25:00,91.69,91.69,91.63,91.63,3600.0,75.4956,75.4956,75.4462,75.4462,3600.0
2013-11-21 14:30:00,91.63,91.63,91.57,91.57,5800.0,75.4462,75.4462,75.3968,75.3968,5800.0
2013-11-21 14:35:00,91.57,91.63,91.55,91.58,5400.0,75.3968,75.4462,75.3804,75.4051,5400.0
2013-11-21 14:40:00,91.6,91.66,91.57,91.58,14000.0,75.4215,75.4709,75.3968,75.4051,14000.0
2013-11-21 14:45:00,91.6,91.61,91.54,91.55,6200.0,75.4215,75.4298,75.3721,75.3804,6200.0
2013-11-21 14:50:00,91.58,91.63,91.52,91.58,9400.0,75.4051,75.4462,75.3557,75.4051,9400.0
2013-11-21 14:55:00,91.58,91.58,91.54,91.56,7800.0,75.4051,75.4051,75.3721,75.3886,7800.0
2013-11-21 15:00:00,91.59,91.63,91.54,91.63,12200.0,75.4133,75.4462,75.3721,75.4462,12200.0
2013-11-21 15:05:00,91.63,91.64,91.58,91.61,12600.0,75.4462,75.4545,75.4051,75.4298,12600.0
2013-11-21 15:10:00,91.63,91.63,91.61,91.61,9800.0,75.4462,75.4462,75.4298,75.4298,9800.0
2013-11-21 15:15:00,91.62,91.66,91.57,91.57,14800.0,75.438,75.4709,75.3968,75.3968,14800.0
2013-11-21 15:20:00,91.58,91.68,91.58,91.63,11000.0,75.4051,75.4874,75.4051,75.4462,11000.0
2013-11-21 15:25:00,91.64,91.64,91.58,91.59,9200.0,75.4545,75.4545,75.4051,75.4133,9200.0
2013-11-21 15:30:00,91.63,91.64,91.57,91.59,17000.0,75.4462,75.4545,75.3968,75.4133,17000.0
2013-11-21 15:35:00,91.59,91.64,91.56,91.61,18400.0,75.4133,75.4545,75.3886,75.4298,18400.0
2013-11-21 15:40:00,91.61,91.64,91.6,91.61,19600.0,75.4298,75.4545,75.4215,75.4298,19600.0
2013-11-21 15:45:00,91.6,91.63,91.56,91.57,67800.0,75.4215,75.4462,75.3886,75.3968,67800.0
2013-11-21 15:50:00,91.56,91.63,91.54,91.58,22000.0,75.3886,75.4462,75.3721,75.4051,22000.0
2013-11-21 15:55:00,91.62,91.71,91.6,91.64,46600.0,75.438,75.5121,75.4215,75.4545,46600.0
2013-11-22 09:30:00,91.8,91.99,91.65,91.87,17200.0,75.5862,75.7427,75.4627,75.6439,17200.0
2013-11-22 09:35:00,91.88,91.88,91.36,91.52,9000.0,75.6521,75.6521,75.2239,75.3557,9000.0
2013-11-22 09:40:00,91.56,91.56,91.41,91.44,7400.0,75.3886,75.3886,75.2651,75.2898,7400.0
2013-11-22 09:45:00,91.44,91.51,91.39,91.5,4000.0,75.2898,75.3474,75.2486,75.3392,4000.0
2013-11-22 09:50:00,91.55,91.59,91.5,91.53,8000.0,75.3804,75.4133,75.3392,75.3639,8000.0
2013-11-22 09:55:00,91.53,91.58,91.48,91.49,4600.0,75.3639,75.4051,75.3227,75.331,4600.0
2013-11-22 10:00:00,91.57,91.57,91.4,91.46,7800.0,75.3968,75.3968,75.2569,75.3063,7800.0
2013-11-22 10:05:00,91.52,91.54,91.44,91.44,4000.0,75.3557,75.3721,75.2898,75.2898,4000.0
2013-11-22 10:10:00,91.44,91.57,91.33,91.51,6600.0,75.2898,75.3968,75.1992,75.3474,6600.0
2013-11-22 10:15:00,91.51,91.51,91.36,91.45,10400.0,75.3474,75.3474,75.2239,75.298,10400.0
2013-11-22 10:20:00,91.45,91.49,91.4,91.4,11400.0,75.298,75.331,75.2569,75.2569,11400.0
2013-11-22 10:25:00,91.43,91.48,91.33,91.35,10000.0,75.2816,75.3227,75.1992,75.2157,10000.0
2013-11-22 10:30:00,91.35,91.46,91.33,91.42,6400.0,75.2157,75.3063,75.1992,75.2733,6400.0
2013-11-22 10:35:00,91.42,91.47,91.36,91.36,14000.0,75.2733,75.3145,75.2239,75.2239,14000.0
2013-11-22 10:40:00,91.39,91.48,91.39,91.42,8400.0,75.2486,75.3227,75.2486,75.2733,8400.0
2013-11-22 10:45:00,91.39,91.4,91.32,91.33,6200.0,75.2486,75.2569,75.191,75.1992,6200.0
2013-11-22 10:50:00,91.33,91.38,91.28,91.38,12600.0,75.1992,75.2404,75.1581,75.2404,12600.0
2013-11-22 10:55:00,91.4,91.43,91.35,91.42,35400.0,75.2569,75.2816,75.2157,75.2733,35400.0
2013-11-22 11:00:00,91.42,91.45,91.38,91.43,16000.0,75.2733,75.298,75.2404,75.2816,16000.0
2013-11-22 11:05:00,91.43,91.45,91.38,91.41,19200.0,75.2816,75.298,75.2404,75.2651,19200.0
2013-11-22 11:10:00,91.41,91.44,91.38,91.39,13800.0,75.2651,75.2898,75.2404,75.2486,13800.0
2013-11-22 11:15:00,91.42,91.44,91.39,91.41,53800.0,75.2733,75.2898,75.2486,75.2651,53800.0
2013-11-22 11:20:00,91.44,91.53,91.42,91.53,17400.0,75.2898,75.3639,75.2733,75.3639,17400.0
2013-11-22 11:25:00,91.54,91.6,91.53,91.56,13600.0,75.3721,75.4215,75.3639,75.3886,13600.0
2013-11-22 11:30:00,91.58,91.65,91.57,91.65,50000.0,75.4051,75.4627,75.3968,75.4627,50000.0
2013-11-22 11:35:00,91.65,91.67,91.59,91.62,10400.0,75.4627,75.4792,75.4133,75.438,10400.0
2013-11-22 11:40:00,91.61,91.75,91.61,91.69,11200.0,75.4298,75.545,75.4298,75.4956,11200.0
2013-11-22 11:45:00,91.69,91.73,91.68,91.73,13000.0,75.4956,75.5286,75.4874,75.5286,13000.0
2013-11-22 11:50:00,91.79,91.92,91.76,91.92,13600.0,75.578,75.685,75.5533,75.685,13600.0
2013-11-22 11:55:00,91.94,92.11,91.94,92.11,6800.0,75.7015,75.8415,75.7015,75.8415,6800.0
2013-11-22 12:00:00,92.1,92.1,91.84,91.91,14600.0,75.8332,75.8332,75.6192,75.6768,14600.0
2013-11-22 12:05:00,91.91,91.96,91.82,91.96,6600.0,75.6768,75.718,75.6027,75.718,6600.0
2013-11-22 12:10:00,91.92,91.95,91.89,91.89,3400.0,75.685,75.7097,75.6603,75.6603,3400.0
2013-11-22 12:15:00,91.86,91.88,91.8,91.87,12000.0,75.6356,75.6521,75.5862,75.6439,12000.0
2013-11-22 12:20:00,91.86,91.91,91.79,91.8,7400.0,75.6356,75.6768,75.578,75.5862,7400.0
2013-11-22 12:25:00,91.82,91.88,91.8,91.86,6600.0,75.6027,75.6521,75.5862,75.6356,6600.0
2013-11-22 12:30:00,91.87,91.87,91.79,91.79,4000.0,75.6439,75.6439,75.578,75.578,4000.0
2013-11-22 12:35:00,91.82,91.83,91.78,91.82,6600.0,75.6027,75.6109,75.5697,75.6027,6600.0
2013-11-22 12:40:00,91.81,91.85,91.79,91.85,5800.0,75.5944,75.6274,75.578,75.6274,5800.0
2013-11-22 12:45:00,91.83,91.94,91.83,91.91,12800.0,75.6109,75.7015,75.6109,75.6768,12800.0
2013-11-22 12:50:00,91.91,91.93,91.86,91.88,5600.0,75.6768,75.6933,75.6356,75.6521,5600.0
2013-11-22 12:55:00,91.85,91.94,91.81,91.91,9600.0,75.6274,75.7015,75.5944,75.6768,9600.0
2013-11-22 13:00:00,91.88,91.88,91.73,91.77,16200.0,75.6521,75.6521,75.5286,75.5615,16200.0
2013-11-22 13:05:00,91.76,91.8,91.75,91.79,28600.0,75.5533,75.5862,75.545,75.578,28600.0
2013-11-22 13:10:00,91.77,91.8,91.75,91.79,8800.0,75.5615,75.5862,75.545,75.578,8800.0
2013-11-22 13:15:00,91.76,91.79,91.72,91.75,9000.0,75.5533,75.578,75.5203,75.545,9000.0
2013-11-22 13:20:00,91.79,91.79,91.72,91.72,9400.0,75.578,75.578,75.5203,75.5203,9400.0
2013-11-22 13:25:00,91.72,91.78,91.71,91.71,11600.0,75.5203,75.5697,75.5121,75.5121,11600.0
2013-11-22 13:30:00,91.74,91.74,91.63,91.63,18600.0,75.5368,75.5368,75.4462,75.4462,18600.0
2013-11-22 13:35:00,91.63,91.69,91.61,91.64,10600.0,75.4462,75.4956,75.4298,75.4545,10600.0
2013-11-22 13:40:00,91.65,91.65,91.54,91.57,6800.0,75.4627,75.4627,75.3721,75.3968,6800.0
2013-11-22 13:45:00,91.58,91.58,91.49,91.51,12400.0,75.4051,75.4051,75.331,75.3474,12400.0
2013-11-22 13:50:00,91.54,91.54,91.42,91.42,14200.0,75.3721,75.3721,75.2733,75.2733,14200.0
2013-11-22 13:55:00,91.44,91.47,91.36,91.45,13600.0,75.2898,75.3145,75.2239,75.298,13600.0
2013-11-22 14:00:00,91.45,91.51,91.43,91.45,7200.0,75.298,75.3474,75.2816,75.298,7200.0
2013-11-22 14:05:00,91.44,91.5,91.36,91.45,17000.0,75.2898,75.3392,75.2239,75.298,17000.0
2013-11-22 14:10:00,91.5,91.5,91.36,91.37,11800.0,75.3392,75.3392,75.2239,75.2322,11800.0
2013-11-22 14:15:00,91.37,91.41,91.33,91.37,15600.0,75.2322,75.2651,75.1992,75.2322,15600.0
2013-11-22 14:20:00,91.37,91.41,91.35,91.39,19000.0,75.2322,75.2651,75.2157,75.2486,19000.0
2013-11-22 14:25:00,91.39,91.5,91.35,91.45,13400.0,75.2486,75.3392,75.2157,75.298,13400.0
2013-11-22 14:30:00,91.48,91.5,91.4,91.44,32600.0,75.3227,75.3392,75.2569,75.2898,32600.0
2013-11-22 14:35:00,91.47,91.49,91.4,91.41,10000.0,75.3145,75.331,75.2569,75.2651,10000.0
2013-11-22 14:40:00,91.42,91.5,91.42,91.49,11000.0,75.2733,75.3392,75.2733,75.331,11000.0
2013-11-22 14:45:00,91.51,91.51,91.42,91.42,17800.0,75.3474,75.3474,75.2733,75.2733,17800.0
2013-11-22 14:50:00,91.42,91.5,91.39,91.42,46400.0,75.2733,75.3392,75.2486,75.2733,46400.0
2013-11-22 14:55:00,91.42,91.45,91.39,91.42,17000.0,75.2733,75.298,75.2486,75.2733,17000.0
2013-11-22 15:00:00,91.46,91.51,91.42,91.5,11600.0,75.3063,75.3474,75.2733,75.3392,11600.0
2013-11-22 15:05:00,91.52,91.55,91.46,91.51,14400.0,75.3557,75.3804,75.3063,75.3474,14400.0
2013-11-22 15:10:00,91.52,91.55,91.5,91.54,10600.0,75.3557,75.3804,75.3392,75.3721,10600.0
2013-11-22 15:15:00,91.54,91.63,91.54,91.63,8600.0,75.3721,75.4462,75.3721,75.4462,8600.0
2013-11-22 15:20:00,91.61,91.7,91.6,91.67,9400.0,75.4298,75.5039,75.4215,75.4792,9400.0
2013-11-22 15:25:00,91.67,91.72,91.67,91.72,11800.0,75.4792,75.5203,75.4792,75.5203,11800.0
2013-11-22 15:30:00,91.72,91.74,91.66,91.74,24600.0,75.5203,75.5368,75.4709,75.5368,24600.0
2013-11-22 15:35:00,91.74,91.77,91.72,91.75,20200.0,75.5368,75.5615,75.5203,75.545,20200.0
2013-11-22 15:40:00,91.76,91.88,91.74,91.83,16200.0,75.5533,75.6521,75.5368,75.6109,16200.0
2013-11-22 15:45:00,91.83,91.84,91.76,91.78,27800.0,75.6109,75.6192,75.5533,75.5697,27800.0
2013-11-22 15:50:00,91.79,91.86,91.77,91.85,30200.0,75.578,75.6356,75.5615,75.6274,30200.0
2013-11-22 15:55:00,91.85,91.92,91.82,91.86,44000.0,75.6274,75.685,75.6027,75.6356,44000.0
2013-11-25 09:30:00,91.91,92.71,91.91,92.69,33400.0,75.6768,76.3355,75.6768,76.319,33400.0
2013-11-25 09:35:00,92.61,92.63,92.16,92.27,13000.0,76.2532,76.2696,75.8826,75.9732,13000.0
2013-11-25 09:40:00,92.32,92.39,92.25,92.25,4600.0,76.0144,76.072,75.9567,75.9567,4600.0
2013-11-25 09:45:00,92.31,92.48,92.21,92.32,27200.0,76.0061,76.1461,75.9238,76.0144,27200.0
2013-11-25 09:50:00,92.32,92.44,92.03,92.09,48600.0,76.0144,76.1132,75.7756,75.825,48600.0
2013-11-25 09:55:00,92.08,92.24,91.99,92.23,73000.0,75.8168,75.9485,75.7427,75.9403,73000.0
2013-11-25 10:00:00,92.29,92.38,92.21,92.23,5400.0,75.9897,76.0638,75.9238,75.9403,5400.0
2013-11-25 10:05:00,92.27,92.3,92.21,92.29,10000.0,75.9732,75.9979,75.9238,75.9897,10000.0
2013-11-25 10:10:00,92.28,92.37,92.24,92.31,11800.0,75.9814,76.0555,75.9485,76.0061,11800.0
2013-11-25 10:15:00,92.27,92.35,92.23,92.32,6600.0,75.9732,76.0391,75.9403,76.0144,6600.0
2013-11-25 10:20:00,92.33,92.45,92.32,92.35,10400.0,76.0226,76.1214,76.0144,76.0391,10400.0
2013-11-25 10:25:00,92.39,92.45,92.35,92.38,7200.0,76.072,76.1214,76.0391,76.0638,7200.0
2013-11-25 10:30:00,92.38,92.45,92.35,92.43,10200.0,76.0638,76.1214,76.0391,76.1049,10200.0
2013-11-25 10:35:00,92.4,92.44,92.36,92.41,7800.0,76.0802,76.1132,76.0473,76.0885,7800.0
2013-11-25 10:40:00,92.38,92.53,92.37,92.53,12200.0,76.0638,76.1873,76.0555,76.1873,12200.0
2013-11-25 10:45:00,92.5,92.6,92.46,92.52,12400.0,76.1626,76.2449,76.1296,76.179,12400.0
2013-11-25 10:50:00,92.52,92.53,92.47,92.49,5200.0,76.179,76.1873,76.1379,76.1543,5200.0
2013-11-25 10:55:00,92.51,92.51,92.38,92.47,7400.0,76.1708,76.1708,76.0638,76.1379,7400.0
2013-11-25 11:00:00,92.5,92.53,92.45,92.51,7800.0,76.1626,76.1873,76.1214,76.1708,7800.0
2013-11-25 11:05:00,92.51,92.51,92.44,92.44,8200.0,76.1708,76.1708,76.1132,76.1132,8200.0
2013-11-25 11:10:00,92.53,92.56,92.52,92.55,8400.0,76.1873,76.212,76.179,76.2038,8400.0
2013-11-25 11:15:00,92.55,92.58,92.53,92.53,8200.0,76.2038,76.2285,76.1873,76.1873,8200.0
2013-11-25 11:20:00,92.56,92.56,92.53,92.55,4600.0,76.212,76.212,76.1873,76.2038,4600.0
2013-11-25 11:25:00,92.55,92.61,92.51,92.57,10400.0,76.2038,76.2532,76.1708,76.2202,10400.0
2013-11-25 11:30:00,92.57,92.61,92.57,92.57,4800.0,76.2202,76.2532,76.2202,76.2202,4800.0
2013-11-25 11:35:00,92.6,92.66,92.58,92.61,9000.0,76.2449,76.2943,76.2285,76.2532,9000.0
2013-11-25 11:40:00,92.65,92.67,92.6,92.64,7200.0,76.2861,76.3026,76.2449,76.2779,7200.0
2013-11-25 11:45:00,92.6,92.61,92.57,92.61,6000.0,76.2449,76.2532,76.2202,76.2532,6000.0
2013-11-25 11:50:00,92.61,92.63,92.58,92.6,16400.0,76.2532,76.2696,76.2285,76.2449,16400.0
2013-11-25 11:55:00,92.61,92.64,92.55,92.55,5200.0,76.2532,76.2779,76.2038,76.2038,5200.0
2013-11-25 12:00:00,92.56,92.67,92.56,92.61,7000.0,76.212,76.3026,76.212,76.2532,7000.0
2013-11-25 12:05:00,92.59,92.61,92.53,92.61,7000.0,76.2367,76.2532,76.1873,76.2532,7000.0
2013-11-25 12:10:00,92.58,92.61,92.55,92.61,3000.0,76.2285,76.2532,76.2038,76.2532,3000.0
2013-11-25 12:15:00,92.61,92.63,92.61,92.62,5400.0,76.2532,76.2696,76.2532,76.2614,5400.0
2013-11-25 12:20:00,92.63,92.7,92.61,92.67,8000.0,76.2696,76.3273,76.2532,76.3026,8000.0
2013-11-25 12:25:00,92.67,92.71,92.64,92.7,5000.0,76.3026,76.3355,76.2779,76.3273,5000.0
2013-11-25 12:30:00,92.7,92.71,92.67,92.69,5400.0,76.3273,76.3355,76.3026,76.319,5400.0
2013-11-25 12:35:00,92.69,92.77,92.67,92.74,7400.0,76.319,76.3849,76.3026,76.3602,7400.0
2013-11-25 12:40:00,92.74,92.77,92.72,92.77,2200.0,76.3602,76.3849,76.3437,76.3849,2200.0
2013-11-25 12:45:00,92.74,92.77,92.7,92.72,5000.0,76.3602,76.3849,76.3273,76.3437,5000.0
2013-11-25 12:50:00,92.67,92.72,92.64,92.64,10400.0,76.3026,76.3437,76.2779,76.2779,10400.0
2013-11-25 12:55:00,92.64,92.69,92.61,92.64,24800.0,76.2779,76.319,76.2532,76.2779,24800.0
2013-11-25 13:00:00,92.62,92.66,92.61,92.64,8000.0,76.2614,76.2943,76.2532,76.2779,8000.0
2013-11-25 13:05:00,92.64,92.65,92.5,92.51,5800.0,76.2779,76.2861,76.1626,76.1708,5800.0
2013-11-25 13:10:00,92.49,92.61,92.49,92.58,6600.0,76.1543,76.2532,76.1543,76.2285,6600.0
2013-11-25 13:15:00,92.61,92.63,92.54,92.56,4400.0,76.2532,76.2696,76.1955,76.212,4400.0
2013-11-25 13:20:00,92.58,92.62,92.58,92.61,3400.0,76.2285,76.2614,76.2285,76.2532,3400.0
2013-11-25 13:25:00,92.61,92.61,92.58,92.58,3200.0,76.2532,76.2532,76.2285,76.2285,3200.0
2013-11-25 13:30:00,92.58,92.6,92.57,92.58,5600.0,76.2285,76.2449,76.2202,76.2285,5600.0
2013-11-25 13:35:00,92.58,92.66,92.58,92.58,8000.0,76.2285,76.2943,76.2285,76.2285,8000.0
2013-11-25 13:40:00,92.65,92.67,92.65,92.67,4800.0,76.2861,76.3026,76.2861,76.3026,4800.0
2013-11-25 13:45:00,92.67,92.69,92.64,92.64,1800.0,76.3026,76.319,76.2779,76.2779,1800.0
2013-11-25 13:50:00,92.69,92.69,92.63,92.64,5600.0,76.319,76.319,76.2696,76.2779,5600.0
2013-11-25 13:55:00,92.61,92.66,92.55,92.55,15600.0,76.2532,76.2943,76.2038,76.2038,15600.0
2013-11-25 14:00:00,92.57,92.61,92.49,92.52,15600.0,76.2202,76.2532,76.1543,76.179,15600.0
2013-11-25 14:05:00,92.52,92.57,92.52,92.55,7800.0,76.179,76.2202,76.179,76.2038,7800.0
2013-11-25 14:10:00,92.55,92.61,92.55,92.57,6400.0,76.2038,76.2532,76.2038,76.2202,6400.0
2013-11-25 14:15:00,92.57,92.6,92.54,92.54,11200.0,76.2202,76.2449,76.1955,76.1955,11200.0
2013-11-25 14:20:00,92.56,92.58,92.53,92.54,8200.0,76.212,76.2285,76.1873,76.1955,8200.0
2013-11-25 14:25:00,92.55,92.57,92.49,92.53,5800.0,76.2038,76.2202,76.1543,76.1873,5800.0
2013-11-25 14:30:00,92.52,92.53,92.49,92.5,3600.0,76.179,76.1873,76.1543,76.1626,3600.0
2013-11-25 14:35:00,92.5,92.5,92.39,92.39,8400.0,76.1626,76.1626,76.072,76.072,8400.0
2013-11-25 14:40:00,92.4,92.4,92.32,92.34,5200.0,76.0802,76.0802,76.0144,76.0308,5200.0
2013-11-25 14:45:00,92.35,92.35,92.24,92.26,6400.0,76.0391,76.0391,75.9485,75.965,6400.0
2013-11-25 14:50:00,92.25,92.26,92.22,92.24,6000.0,75.9567,75.965,75.932,75.9485,6000.0
2013-11-25 14:55:00,92.22,92.22,92.16,92.21,4200.0,75.932,75.932,75.8826,75.9238,4200.0
2013-11-25 15:00:00,92.21,92.22,92.13,92.13,7800.0,75.9238,75.932,75.8579,75.8579,7800.0
2013-11-25 15:05:00,92.16,92.16,91.99,92.0,12800.0,75.8826,75.8826,75.7427,75.7509,12800.0
2013-11-25 15:10:00,91.99,92.0,91.94,91.97,10800.0,75.7427,75.7509,75.7015,75.7262,10800.0
2013-11-25 15:15:00,91.94,92.0,91.92,91.97,9200.0,75.7015,75.7509,75.685,75.7262,9200.0
2013-11-25 15:20:00,91.99,92.05,91.99,92.03,11800.0,75.7427,75.7921,75.7427,75.7756,11800.0
2013-11-25 15:25:00,92.02,92.1,92.0,92.1,7400.0,75.7674,75.8332,75.7509,75.8332,7400.0
2013-11-25 15:30:00,92.08,92.1,92.02,92.04,10600.0,75.8168,75.8332,75.7674,75.7838,10600.0
2013-11-25 15:35:00,92.02,92.03,91.95,92.03,19200.0,75.7674,75.7756,75.7097,75.7756,19200.0
2013-11-25 15:40:00,92.01,92.06,92.0,92.05,11800.0,75.7591,75.8003,75.7509,75.7921,11800.0
2013-11-25 15:45:00,92.05,92.15,92.05,92.11,13800.0,75.7921,75.8744,75.7921,75.8415,13800.0
2013-11-25 15:50:00,92.11,92.12,92.03,92.04,14200.0,75.8415,75.8497,75.7756,75.7838,14200.0
2013-11-25 15:55:00,92.04,92.15,92.02,92.11,58600.0,75.7838,75.8744,75.7674,75.8415,58600.0
2013-11-26 09:30:00,92.09,92.31,91.88,91.88,17800.0,75.825,76.0061,75.6521,75.6521,17800.0
2013-11-26 09:35:00,91.92,92.19,91.92,92.02,7200.0,75.685,75.9073,75.685,75.7674,7200.0
2013-11-26 09:40:00,92.01,92.28,91.99,92.26,7000.0,75.7591,75.9814,75.7427,75.965,7000.0
2013-11-26 09:45:00,92.22,92.29,92.07,92.17,3400.0,75.932,75.9897,75.8085,75.8909,3400.0
2013-11-26 09:50:00,92.18,92.18,92.09,92.14,6400.0,75.8991,75.8991,75.825,75.8662,6400.0
2013-11-26 09:55:00,92.11,92.25,92.03,92.11,6600.0,75.8415,75.9567,75.7756,75.8415,6600.0
2013-11-26 10:00:00,92.14,92.25,92.08,92.1,3000.0,75.8662,75.9567,75.8168,75.8332,3000.0
2013-11-26 10:05:00,92.07,92.07,92.0,92.05,2800.0,75.8085,75.8085,75.7509,75.7921,2800.0
2013-11-26 10:10:00,92.04,92.23,92.01,92.17,58800.0,75.7838,75.9403,75.7591,75.8909,58800.0
2013-11-26 10:15:00,92.17,92.2,92.17,92.2,3200.0,75.8909,75.9156,75.8909,75.9156,3200.0
2013-11-26 10:20:00,92.2,92.21,92.12,92.17,8200.0,75.9156,75.9238,75.8497,75.8909,8200.0
2013-11-26 10:25:00,92.23,92.25,92.13,92.19,5200.0,75.9403,75.9567,75.8579,75.9073,5200.0
2013-11-26 10:30:00,92.19,92.22,92.11,92.16,2800.0,75.9073,75.932,75.8415,75.8826,2800.0
2013-11-26 10:35:00,92.14,92.22,92.11,92.21,4200.0,75.8662,75.932,75.8415,75.9238,4200.0
2013-11-26 10:40:00,92.27,92.27,92.14,92.14,5600.0,75.9732,75.9732,75.8662,75.8662,5600.0
2013-11-26 10:45:00,92.17,92.19,92.1,92.1,3600.0,75.8909,75.9073,75.8332,75.8332,3600.0
2013-11-26 10:50:00,92.14,92.14,92.07,92.1,7200.0,75.8662,75.8662,75.8085,75.8332,7200.0
2013-11-26 10:55:00,92.07,92.07,91.92,91.96,7800.0,75.8085,75.8085,75.685,75.718,7800.0
2013-11-26 11:00:00,91.96,92.07,91.96,92.05,10000.0,75.718,75.8085,75.718,75.7921,10000.0
2013-11-26 11:05:00,92.05,92.08,92.03,92.04,7600.0,75.7921,75.8168,75.7756,75.7838,7600.0
2013-11-26 11:10:00,92.04,92.1,92.04,92.08,7400.0,75.7838,75.8332,75.7838,75.8168,7400.0
2013-11-26 11:15:00,92.11,92.19,92.11,92.14,3400.0,75.8415,75.9073,75.8415,75.8662,3400.0
2013-11-26 11:20:00,92.19,92.29,92.19,92.29,5800.0,75.9073,75.9897,75.9073,75.9897,5800.0
2013-11-26 11:25:00,92.3,92.31,92.24,92.28,7000.0,75.9979,76.0061,75.9485,75.9814,7000.0
2013-11-26 11:30:00,92.24,92.35,92.21,92.29,28000.0,75.9485,76.0391,75.9238,75.9897,28000.0
2013-11-26 11:35:00,92.28,92.37,92.28,92.36,4200.0,75.9814,76.0555,75.9814,76.0473,4200.0
2013-11-26 11:40:00,92.39,92.44,92.38,92.38,15000.0,76.072,76.1132,76.0638,76.0638,15000.0
2013-11-26 11:45:00,92.39,92.5,92.38,92.5,10000.0,76.072,76.1626,76.0638,76.1626,10000.0
2013-11-26 11:50:00,92.46,92.53,92.46,92.53,3000.0,76.1296,76.1873,76.1296,76.1873,3000.0
2013-11-26 11:55:00,92.51,92.52,92.45,92.45,3600.0,76.1708,76.179,76.1214,76.1214,3600.0
2013-11-26 12:00:00,92.45,92.48,92.41,92.48,16000.0,76.1214,76.1461,76.0885,76.1461,16000.0
2013-11-26 12:05:00,92.49,92.6,92.49,92.57,4800.0,76.1543,76.2449,76.1543,76.2202,4800.0
2013-11-26 12:10:00,92.57,92.57,92.51,92.57,5200.0,76.2202,76.2202,76.1708,76.2202,5200.0
2013-11-26 12:15:00,92.57,92.67,92.57,92.65,2200.0,76.2202,76.3026,76.2202,76.2861,2200.0
2013-11-26 12:20:00,92.65,92.74,92.62,92.72,17600.0,76.2861,76.3602,76.2614,76.3437,17600.0
2013-11-26 12:25:00,92.71,92.76,92.69,92.74,8400.0,76.3355,76.3767,76.319,76.3602,8400.0
2013-11-26 12:30:00,92.74,92.75,92.7,92.71,14000.0,76.3602,76.3684,76.3273,76.3355,14000.0
2013-11-26 12:35:00,92.72,92.79,92.72,92.77,5200.0,76.3437,76.4014,76.3437,76.3849,5200.0
2013-11-26 12:40:00,92.79,92.82,92.75,92.82,4200.0,76.4014,76.4261,76.3684,76.4261,4200.0
2013-11-26 12:45:00,92.82,92.86,92.8,92.86,7000.0,76.4261,76.459,76.4096,76.459,7000.0
2013-11-26 12:50:00,92.84,92.85,92.81,92.85,6800.0,76.4425,76.4508,76.4178,76.4508,6800.0
2013-11-26 12:55:00,92.85,92.85,92.76,92.76,3000.0,76.4508,76.4508,76.3767,76.3767,3000.0
2013-11-26 13:00:00,92.77,92.77,92.65,92.65,3200.0,76.3849,76.3849,76.2861,76.2861,3200.0
2013-11-26 13:05:00,92.61,92.62,92.55,92.56,3600.0,76.2532,76.2614,76.2038,76.212,3600.0
2013-11-26 13:10:00,92.56,92.64,92.56,92.62,8200.0,76.212,76.2779,76.212,76.2614,8200.0
2013-11-26 13:15:00,92.64,92.64,92.62,92.62,2400.0,76.2779,76.2779,76.2614,76.2614,2400.0
2013-11-26 13:20:00,92.63,92.65,92.6,92.62,2800.0,76.2696,76.2861,76.2449,76.2614,2800.0
2013-11-26 13:25:00,92.66,92.7,92.62,92.63,5600.0,76.2943,76.3273,76.2614,76.2696,5600.0
2013-11-26 13:30:00,92.63,92.69,92.63,92.66,3800.0,76.2696,76.319,76.2696,76.2943,3800.0
2013-11-26 13:35:00,92.63,92.65,92.61,92.63,6000.0,76.2696,76.2861,76.2532,76.2696,6000.0
2013-11-26 13:40:00,92.63,92.72,92.61,92.72,5800.0,76.2696,76.3437,76.2532,76.3437,5800.0
2013-11-26 13:45:00,92.72,92.74,92.7,92.74,4800.0,76.3437,76.3602,76.3273,76.3602,4800.0
2013-11-26 13:50:00,92.72,92.72,92.69,92.72,4200.0,76.3437,76.3437,76.319,76.3437,4200.0
2013-11-26 13:55:00,92.72,92.72,92.68,92.68,3600.0,76.3437,76.3437,76.3108,76.3108,3600.0
2013-11-26 14:00:00,92.68,92.69,92.61,92.63,3400.0,76.3108,76.319,76.2532,76.2696,3400.0
2013-11-26 14:05:00,92.63,92.68,92.61,92.68,10800.0,76.2696,76.3108,76.2532,76.3108,10800.0
2013-11-26 14:10:00,92.69,92.69,92.61,92.61,6600.0,76.319,76.319,76.2532,76.2532,6600.0
2013-11-26 14:15:00,92.61,92.64,92.61,92.63,3600.0,76.2532,76.2779,76.2532,76.2696,3600.0
2013-11-26 14:20:00,92.63,92.69,92.62,92.67,15600.0,76.2696,76.319,76.2614,76.3026,15600.0
2013-11-26 14:25:00,92.66,92.74,92.66,92.74,11200.0,76.2943,76.3602,76.2943,76.3602,11200.0
2013-11-26 14:30:00,92.75,92.81,92.75,92.8,11000.0,76.3684,76.4178,76.3684,76.4096,11000.0
2013-11-26 14:35:00,92.81,92.83,92.81,92.83,7800.0,76.4178,76.4343,76.4178,76.4343,7800.0
2013-11-26 14:40:00,92.83,92.84,92.82,92.83,8400.0,76.4343,76.4425,76.4261,76.4343,8400.0
2013-11-26 14:45:00,92.83,92.89,92.81,92.89,8200.0,76.4343,76.4837,76.4178,76.4837,8200.0
2013-11-26 14:50:00,92.89,92.92,92.89,92.9,6200.0,76.4837,76.5084,76.4837,76.4919,6200.0
2013-11-26 14:55:00,92.86,92.88,92.79,92.82,6000.0,76.459,76.4755,76.4014,76.4261,6000.0
2013-11-26 15:00:00,92.82,92.82,92.76,92.79,8200.0,76.4261,76.4261,76.3767,76.4014,8200.0
2013-11-26 15:05:00,92.8,92.81,92.75,92.81,9400.0,76.4096,76.4178,76.3684,76.4178,9400.0
2013-11-26 15:10:00,92.81,92.88,92.81,92.86,9400.0,76.4178,76.4755,76.4178,76.459,9400.0
2013-11-26 15:15:00,92.86,92.94,92.86,92.94,14200.0,76.459,76.5249,76.459,76.5249,14200.0
2013-11-26 15:20:00,92.94,92.99,92.92,92.95,14200.0,76.5249,76.566,76.5084,76.5331,14200.0
2013-11-26 15:25:00,92.95,92.99,92.95,92.97,14200.0,76.5331,76.566,76.5331,76.5496,14200.0
2013-11-26 15:30:00,92.95,93.0,92.93,92.98,11600.0,76.5331,76.5743,76.5166,76.5578,11600.0
2013-11-26 15:35:00,92.98,92.98,92.91,92.91,13600.0,76.5578,76.5578,76.5002,76.5002,13600.0
2013-11-26 15:40:00,92.91,92.92,92.82,92.83,15000.0,76.5002,76.5084,76.4261,76.4343,15000.0
2013-11-26 15:45:00,92.82,92.83,92.57,92.58,43400.0,76.4261,76.4343,76.2202,76.2285,43400.0
2013-11-26 15:50:00,92.58,92.66,92.54,92.56,44400.0,76.2285,76.2943,76.1955,76.212,44400.0
2013-11-26 15:55:00,92.54,92.59,92.49,92.57,58600.0,76.1955,76.2367,76.1543,76.2202,58600.0
2013-11-27 09:30:00,92.6,92.78,92.17,92.27,18200.0,76.2449,76.3931,75.8909,75.9732,18200.0
2013-11-27 09:35:00,92.26,92.46,92.17,92.38,8600.0,75.965,76.1296,75.8909,76.0638,8600.0
2013-11-27 09:40:00,92.31,92.57,92.27,92.42,16400.0,76.0061,76.2202,75.9732,76.0967,16400.0
2013-11-27 09:45:00,92.41,92.57,92.33,92.38,5000.0,76.0885,76.2202,76.0226,76.0638,5000.0
2013-11-27 09:50:00,92.44,92.52,92.37,92.48,6800.0,76.1132,76.179,76.0555,76.1461,6800.0
2013-11-27 09:55:00,92.51,92.67,92.39,92.45,5400.0,76.1708,76.3026,76.072,76.1214,5400.0
2013-11-27 10:00:00,92.44,92.51,92.36,92.36,30800.0,76.1132,76.1708,76.0473,76.0473,30800.0
2013-11-27 10:05:00,92.42,92.49,92.36,92.36,6600.0,76.0967,76.1543,76.0473,76.0473,6600.0
2013-11-27 10:10:00,92.39,92.52,92.39,92.45,34200.0,76.072,76.179,76.072,76.1214,34200.0
2013-11-27 10:15:00,92.46,92.51,92.37,92.37,41000.0,76.1296,76.1708,76.0555,76.0555,41000.0
2013-11-27 10:20:00,92.37,92.37,92.29,92.29,14400.0,76.0555,76.0555,75.9897,75.9897,14400.0
2013-11-27 10:25:00,92.29,92.33,92.27,92.33,3200.0,75.9897,76.0226,75.9732,76.0226,3200.0
2013-11-27 10:30:00,92.33,92.38,92.3,92.38,13000.0,76.0226,76.0638,75.9979,76.0638,13000.0
2013-11-27 10:35:00,92.35,92.41,92.35,92.39,3200.0,76.0391,76.0885,76.0391,76.072,3200.0
2013-11-27 10:40:00,92.41,92.41,92.35,92.39,9600.0,76.0885,76.0885,76.0391,76.072,9600.0
2013-11-27 10:45:00,92.44,92.44,92.36,92.36,2400.0,76.1132,76.1132,76.0473,76.0473,2400.0
2013-11-27 10:50:00,92.38,92.4,92.33,92.4,11400.0,76.0638,76.0802,76.0226,76.0802,11400.0
2013-11-27 10:55:00,92.39,92.4,92.35,92.35,3000.0,76.072,76.0802,76.0391,76.0391,3000.0
2013-11-27 11:00:00,92.35,92.44,92.35,92.44,3800.0,76.0391,76.1132,76.0391,76.1132,3800.0
2013-11-27 11:05:00,92.45,92.48,92.39,92.39,3200.0,76.1214,76.1461,76.072,76.072,3200.0
2013-11-27 11:10:00,92.4,92.52,92.4,92.51,12600.0,76.0802,76.179,76.0802,76.1708,12600.0
2013-11-27 11:15:00,92.52,92.6,92.5,92.57,15400.0,76.179,76.2449,76.1626,76.2202,15400.0
2013-11-27 11:20:00,92.56,92.6,92.54,92.6,12200.0,76.212,76.2449,76.1955,76.2449,12200.0
2013-11-27 11:25:00,92.58,92.71,92.58,92.69,12800.0,76.2285,76.3355,76.2285,76.319,12800.0
2013-11-27 11:30:00,92.69,92.69,92.6,92.6,3400.0,76.319,76.319,76.2449,76.2449,3400.0
2013-11-27 11:35:00,92.61,92.61,92.57,92.6,2200.0,76.2532,76.2532,76.2202,76.2449,2200.0
2013-11-27 11:40:00,92.6,92.6,92.49,92.49,5800.0,76.2449,76.2449,76.1543,76.1543,5800.0
2013-11-27 11:45:00,92.51,92.55,92.51,92.54,4600.0,76.1708,76.2038,76.1708,76.1955,4600.0
2013-11-27 11:50:00,92.52,92.52,92.42,92.42,3200.0,76.179,76.179,76.0967,76.0967,3200.0
2013-11-27 11:55:00,92.39,92.5,92.39,92.45,3800.0,76.072,76.1626,76.072,76.1214,3800.0
2013-11-27 12:00:00,92.41,92.41,92.35,92.35,2800.0,76.0885,76.0885,76.0391,76.0391,2800.0
2013-11-27 12:05:00,92.42,92.43,92.36,92.36,2600.0,76.0967,76.1049,76.0473,76.0473,2600.0
2013-11-27 12:10:00,92.36,92.36,92.3,92.3,6000.0,76.0473,76.0473,75.9979,75.9979,6000.0
2013-11-27 12:15:00,92.32,92.38,92.3,92.3,7400.0,76.0144,76.0638,75.9979,75.9979,7400.0
2013-11-27 12:20:00,92.33,92.36,92.33,92.35,2600.0,76.0226,76.0473,76.0226,76.0391,2600.0
2013-11-27 12:25:00,92.33,92.35,92.3,92.33,2600.0,76.0226,76.0391,75.9979,76.0226,2600.0
2013-11-27 12:30:00,92.36,92.39,92.36,92.38,2400.0,76.0473,76.072,76.0473,76.0638,2400.0
2013-11-27 12:35:00,92.36,92.36,92.27,92.28,11600.0,76.0473,76.0473,75.9732,75.9814,11600.0
2013-11-27 12:40:00,92.26,92.42,92.26,92.38,8200.0,75.965,76.0967,75.965,76.0638,8200.0
2013-11-27 12:45:00,92.32,92.32,92.3,92.32,2000.0,76.0144,76.0144,75.9979,76.0144,2000.0
2013-11-27 12:50:00,92.3,92.3,92.18,92.2,8800.0,75.9979,75.9979,75.8991,75.9156,8800.0
2013-11-27 12:55:00,92.19,92.2,92.06,92.06,12800.0,75.9073,75.9156,75.8003,75.8003,12800.0
2013-11-27 13:00:00,92.06,92.1,92.03,92.04,6000.0,75.8003,75.8332,75.7756,75.7838,6000.0
2013-11-27 13:05:00,92.07,92.14,92.06,92.13,5600.0,75.8085,75.8662,75.8003,75.8579,5600.0
2013-11-27 13:10:00,92.13,92.17,92.13,92.16,1400.0,75.8579,75.8909,75.8579,75.8826,1400.0
2013-11-27 13:15:00,92.17,92.17,92.08,92.08,5200.0,75.8909,75.8909,75.8168,75.8168,5200.0
2013-11-27 13:20:00,92.06,92.14,92.06,92.11,3800.0,75.8003,75.8662,75.8003,75.8415,3800.0
2013-11-27 13:25:00,92.09,92.11,92.06,92.09,4800.0,75.825,75.8415,75.8003,75.825,4800.0
2013-11-27 13:30:00,92.11,92.14,92.1,92.14,3200.0,75.8415,75.8662,75.8332,75.8662,3200.0
2013-11-27 13:35:00,92.15,92.24,92.15,92.24,3600.0,75.8744,75.9485,75.8744,75.9485,3600.0
2013-11-27 13:40:00,92.25,92.32,92.23,92.32,6400.0,75.9567,76.0144,75.9403,76.0144,6400.0
2013-11-27 13:45:00,92.3,92.35,92.28,92.33,1800.0,75.9979,76.0391,75.9814,76.0226,1800.0
2013-11-27 13:50:00,92.32,92.33,92.23,92.27,6600.0,76.0144,76.0226,75.9403,75.9732,6600.0
2013-11-27 13:55:00,92.27,92.27,92.23,92.23,2800.0,75.9732,75.9732,75.9403,75.9403,2800.0
2013-11-27 14:00:00,92.23,92.25,92.18,92.24,4400.0,75.9403,75.9567,75.8991,75.9485,4400.0
2013-11-27 14:05:00,92.21,92.26,92.21,92.26,3800.0,75.9238,75.965,75.9238,75.965,3800.0
2013-11-27 14:10:00,92.22,92.23,92.21,92.21,2800.0,75.932,75.9403,75.9238,75.9238,2800.0
2013-11-27 14:15:00,92.22,92.23,92.21,92.22,5800.0,75.932,75.9403,75.9238,75.932,5800.0
2013-11-27 14:20:00,92.23,92.25,92.17,92.2,6600.0,75.9403,75.9567,75.8909,75.9156,6600.0
2013-11-27 14:25:00,92.21,92.23,92.16,92.16,12000.0,75.9238,75.9403,75.8826,75.8826,12000.0
2013-11-27 14:30:00,92.16,92.27,92.16,92.2,13400.0,75.8826,75.9732,75.8826,75.9156,13400.0
2013-11-27 14:35:00,92.2,92.22,92.16,92.19,3200.0,75.9156,75.932,75.8826,75.9073,3200.0
2013-11-27 14:40:00,92.2,92.27,92.2,92.27,2400.0,75.9156,75.9732,75.9156,75.9732,2400.0
2013-11-27 14:45:00,92.28,92.28,92.2,92.21,7200.0,75.9814,75.9814,75.9156,75.9238,7200.0
2013-11-27 14:50:00,92.21,92.29,92.21,92.27,4800.0,75.9238,75.9897,75.9238,75.9732,4800.0
2013-11-27 14:55:00,92.29,92.3,92.21,92.21,5800.0,75.9897,75.9979,75.9238,75.9238,5800.0
2013-11-27 15:00:00,92.21,92.22,92.16,92.18,9200.0,75.9238,75.932,75.8826,75.8991,9200.0
2013-11-27 15:05:00,92.19,92.26,92.19,92.24,12600.0,75.9073,75.965,75.9073,75.9485,12600.0
2013-11-27 15:10:00,92.24,92.26,92.22,92.26,7200.0,75.9485,75.965,75.932,75.965,7200.0
2013-11-27 15:15:00,92.25,92.28,92.24,92.24,5600.0,75.9567,75.9814,75.9485,75.9485,5600.0
2013-11-27 15:20:00,92.25,92.26,92.21,92.24,13800.0,75.9567,75.965,75.9238,75.9485,13800.0
2013-11-27 15:25:00,92.26,92.32,92.25,92.25,6000.0,75.965,76.0144,75.9567,75.9567,6000.0
2013-11-27 15:30:00,92.25,92.28,92.23,92.25,8400.0,75.9567,75.9814,75.9403,75.9567,8400.0
2013-11-27 15:35:00,92.24,92.29,92.22,92.29,10400.0,75.9485,75.9897,75.932,75.9897,10400.0
2013-11-27 15:40:00,92.28,92.41,92.27,92.38,22000.0,75.9814,76.0885,75.9732,76.0638,22000.0
2013-11-27 15:45:00,92.38,92.39,92.33,92.35,17000.0,76.0638,76.072,76.0226,76.0391,17000.0
2013-11-27 15:50:00,92.33,92.34,92.22,92.34,24400.0,76.0226,76.0308,75.932,76.0308,24400.0
2013-11-27 15:55:00,92.35,92.38,92.25,92.27,39000.0,76.0391,76.0638,75.9567,75.9732,39000.0
2013-11-29 09:30:00,92.5,92.79,92.36,92.66,13600.0,76.1626,76.4014,76.0473,76.2943,13600.0
2013-11-29 09:35:00,92.66,92.7,92.5,92.5,4000.0,76.2943,76.3273,76.1626,76.1626,4000.0
2013-11-29 09:40:00,92.55,92.65,92.47,92.6,6200.0,76.2038,76.2861,76.1379,76.2449,6200.0
2013-11-29 09:45:00,92.52,92.67,92.45,92.67,3000.0,76.179,76.3026,76.1214,76.3026,3000.0
2013-11-29 09:50:00,92.65,92.7,92.65,92.7,3800.0,76.2861,76.3273,76.2861,76.3273,3800.0
2013-11-29 09:55:00,92.68,92.68,92.58,92.58,3600.0,76.3108,76.3108,76.2285,76.2285,3600.0
2013-11-29 10:00:00,92.59,92.63,92.49,92.5,8800.0,76.2367,76.2696,76.1543,76.1626,8800.0
2013-11-29 10:05:00,92.49,92.54,92.48,92.53,6000.0,76.1543,76.1955,76.1461,76.1873,6000.0
2013-11-29 10:10:00,92.55,92.75,92.55,92.75,2000.0,76.2038,76.3684,76.2038,76.3684,2000.0
2013-11-29 10:15:00,92.64,92.68,92.54,92.63,25600.0,76.2779,76.3108,76.1955,76.2696,25600.0
2013-11-29 10:20:00,92.61,92.7,92.61,92.64,2400.0,76.2532,76.3273,76.2532,76.2779,2400.0
2013-11-29 10:25:00,92.64,92.64,92.55,92.6,3600.0,76.2779,76.2779,76.2038,76.2449,3600.0
2013-11-29 10:30:00,92.6,92.67,92.6,92.67,1600.0,76.2449,76.3026,76.2449,76.3026,1600.0
2013-11-29 10:35:00,92.67,92.72,92.64,92.64,4400.0,76.3026,76.3437,76.2779,76.2779,4400.0
2013-11-29 10:40:00,92.61,92.66,92.61,92.64,2600.0,76.2532,76.2943,76.2532,76.2779,2600.0
2013-11-29 10:45:00,92.66,92.66,92.61,92.65,1600.0,76.2943,76.2943,76.2532,76.2861,1600.0
2013-11-29 10:50:00,92.61,92.64,92.58,92.63,7800.0,76.2532,76.2779,76.2285,76.2696,7800.0
2013-11-29 10:55:00,92.63,92.63,92.57,92.61,7200.0,76.2696,76.2696,76.2202,76.2532,7200.0
2013-11-29 11:00:00,92.64,92.64,92.51,92.54,3400.0,76.2779,76.2779,76.1708,76.1955,3400.0
2013-11-29 11:05:00,92.58,92.58,92.56,92.58,3400.0,76.2285,76.2285,76.212,76.2285,3400.0
2013-11-29 11:10:00,92.57,92.61,92.55,92.59,6400.0,76.2202,76.2532,76.2038,76.2367,6400.0
2013-11-29 11:15:00,92.58,92.67,92.58,92.6,5800.0,76.2285,76.3026,76.2285,76.2449,5800.0
2013-11-29 11:20:00,92.56,92.58,92.47,92.48,2800.0,76.212,76.2285,76.1379,76.1461,2800.0
2013-11-29 11:25:00,92.52,92.57,92.51,92.53,10400.0,76.179,76.2202,76.1708,76.1873,10400.0
2013-11-29 11:30:00,92.52,92.52,92.48,92.5,3400.0,76.179,76.179,76.1461,76.1626,3400.0
2013-11-29 11:35:00,92.52,92.63,92.51,92.58,5800.0,76.179,76.2696,76.1708,76.2285,5800.0
2013-11-29 11:40:00,92.55,92.57,92.52,92.56,8800.0,76.2038,76.2202,76.179,76.212,8800.0
2013-11-29 11:45:00,92.55,92.59,92.54,92.57,2200.0,76.2038,76.2367,76.1955,76.2202,2200.0
2013-11-29 11:50:00,92.6,92.61,92.57,92.58,2000.0,76.2449,76.2532,76.2202,76.2285,2000.0
2013-11-29 11:55:00,92.55,92.58,92.52,92.53,4400.0,76.2038,76.2285,76.179,76.1873,4400.0
2013-11-29 12:00:00,92.53,92.6,92.52,92.6,6400.0,76.1873,76.2449,76.179,76.2449,6400.0
2013-11-29 12:05:00,92.6,92.63,92.53,92.58,4800.0,76.2449,76.2696,76.1873,76.2285,4800.0
2013-11-29 12:10:00,92.61,92.63,92.61,92.63,600.0,76.2532,76.2696,76.2532,76.2696,600.0
2013-11-29 12:15:00,92.64,92.64,92.51,92.51,9400.0,76.2779,76.2779,76.1708,76.1708,9400.0
2013-11-29 12:20:00,92.52,92.62,92.49,92.49,8800.0,76.179,76.2614,76.1543,76.1543,8800.0
2013-11-29 12:25:00,92.52,92.58,92.49,92.57,3600.0,76.179,76.2285,76.1543,76.2202,3600.0
2013-11-29 12:30:00,92.55,92.58,92.53,92.57,6200.0,76.2038,76.2285,76.1873,76.2202,6200.0
2013-11-29 12:35:00,92.58,92.6,92.54,92.6,3200.0,76.2285,76.2449,76.1955,76.2449,3200.0
2013-11-29 12:40:00,92.57,92.61,92.47,92.5,7600.0,76.2202,76.2532,76.1379,76.1626,7600.0
2013-11-29 12:45:00,92.46,92.46,92.03,92.03,10000.0,76.1296,76.1296,75.7756,75.7756,10000.0
2013-11-29 12:50:00,92.06,92.13,91.88,92.13,14600.0,75.8003,75.8579,75.6521,75.8579,14600.0
2013-11-29 12:55:00,92.08,92.16,91.98,92.03,28800.0,75.8168,75.8826,75.7344,75.7756,28800.0
2013-12-02 09:30:00,92.17,92.72,92.01,92.48,12400.0,75.8909,76.3437,75.7591,76.1461,12400.0
2013-12-02 09:35:00,92.6,92.68,92.35,92.35,13800.0,76.2449,76.3108,76.0391,76.0391,13800.0
2013-12-02 09:40:00,92.23,92.42,92.16,92.16,5400.0,75.9403,76.0967,75.8826,75.8826,5400.0
2013-12-02 09:45:00,92.23,92.28,92.14,92.28,10600.0,75.9403,75.9814,75.8662,75.9814,10600.0
2013-12-02 09:50:00,92.29,92.49,92.28,92.49,4200.0,75.9897,76.1543,75.9814,76.1543,4200.0
2013-12-02 09:55:00,92.48,92.6,92.41,92.51,7800.0,76.1461,76.2449,76.0885,76.1708,7800.0
2013-12-02 10:00:00,92.47,92.55,92.34,92.51,8200.0,76.1379,76.2038,76.0308,76.1708,8200.0
2013-12-02 10:05:00,92.53,92.61,92.49,92.55,14200.0,76.1873,76.2532,76.1543,76.2038,14200.0
2013-12-02 10:10:00,92.55,92.6,92.49,92.5,7600.0,76.2038,76.2449,76.1543,76.1626,7600.0
2013-12-02 10:15:00,92.54,92.6,92.49,92.6,6000.0,76.1955,76.2449,76.1543,76.2449,6000.0
2013-12-02 10:20:00,92.6,92.63,92.49,92.53,36000.0,76.2449,76.2696,76.1543,76.1873,36000.0
2013-12-02 10:25:00,92.53,92.58,92.48,92.55,7600.0,76.1873,76.2285,76.1461,76.2038,7600.0
2013-12-02 10:30:00,92.55,92.58,92.54,92.58,4400.0,76.2038,76.2285,76.1955,76.2285,4400.0
2013-12-02 10:35:00,92.57,92.57,92.5,92.56,7000.0,76.2202,76.2202,76.1626,76.212,7000.0
2013-12-02 10:40:00,92.55,92.58,92.53,92.56,6000.0,76.2038,76.2285,76.1873,76.212,6000.0
2013-12-02 10:45:00,92.54,92.67,92.52,92.66,6600.0,76.1955,76.3026,76.179,76.2943,6600.0
2013-12-02 10:50:00,92.61,92.61,92.51,92.51,4400.0,76.2532,76.2532,76.1708,76.1708,4400.0
2013-12-02 10:55:00,92.56,92.67,92.56,92.66,3400.0,76.212,76.3026,76.212,76.2943,3400.0
2013-12-02 11:00:00,92.63,92.71,92.62,92.64,23600.0,76.2696,76.3355,76.2614,76.2779,23600.0
2013-12-02 11:05:00,92.61,92.63,92.58,92.58,2600.0,76.2532,76.2696,76.2285,76.2285,2600.0
2013-12-02 11:10:00,92.58,92.58,92.53,92.57,4200.0,76.2285,76.2285,76.1873,76.2202,4200.0
2013-12-02 11:15:00,92.56,92.56,92.52,92.55,5000.0,76.212,76.212,76.179,76.2038,5000.0
2013-12-02 11:20:00,92.54,92.67,92.54,92.67,2800.0,76.1955,76.3026,76.1955,76.3026,2800.0
2013-12-02 11:25:00,92.66,92.66,92.53,92.54,4400.0,76.2943,76.2943,76.1873,76.1955,4400.0
2013-12-02 11:30:00,92.55,92.65,92.51,92.62,7800.0,76.2038,76.2861,76.1708,76.2614,7800.0
2013-12-02 11:35:00,92.64,92.64,92.52,92.61,9600.0,76.2779,76.2779,76.179,76.2532,9600.0
2013-12-02 11:40:00,92.61,92.61,92.56,92.6,4800.0,76.2532,76.2532,76.212,76.2449,4800.0
2013-12-02 11:45:00,92.57,92.63,92.54,92.6,8400.0,76.2202,76.2696,76.1955,76.2449,8400.0
2013-12-02 11:50:00,92.56,92.6,92.5,92.59,4400.0,76.212,76.2449,76.1626,76.2367,4400.0
2013-12-02 11:55:00,92.6,92.62,92.56,92.6,13800.0,76.2449,76.2614,76.212,76.2449,13800.0
2013-12-02 12:00:00,92.6,92.61,92.57,92.57,1000.0,76.2449,76.2532,76.2202,76.2202,1000.0
2013-12-02 12:05:00,92.51,92.57,92.51,92.55,8800.0,76.1708,76.2202,76.1708,76.2038,8800.0
2013-12-02 12:10:00,92.54,92.61,92.52,92.53,4200.0,76.1955,76.2532,76.179,76.1873,4200.0
2013-12-02 12:15:00,92.57,92.67,92.53,92.66,7000.0,76.2202,76.3026,76.1873,76.2943,7000.0
2013-12-02 12:20:00,92.67,92.73,92.66,92.69,3600.0,76.3026,76.352,76.2943,76.319,3600.0
2013-12-02 12:25:00,92.72,92.73,92.68,92.7,2000.0,76.3437,76.352,76.3108,76.3273,2000.0
2013-12-02 12:30:00,92.68,92.7,92.64,92.65,33000.0,76.3108,76.3273,76.2779,76.2861,33000.0
2013-12-02 12:35:00,92.63,92.64,92.6,92.6,2000.0,76.2696,76.2779,76.2449,76.2449,2000.0
2013-12-02 12:40:00,92.58,92.61,92.52,92.55,2400.0,76.2285,76.2532,76.179,76.2038,2400.0
2013-12-02 12:45:00,92.55,92.67,92.53,92.64,6200.0,76.2038,76.3026,76.1873,76.2779,6200.0
2013-12-02 12:50:00,92.64,92.64,92.57,92.57,3200.0,76.2779,76.2779,76.2202,76.2202,3200.0
2013-12-02 12:55:00,92.61,92.66,92.57,92.66,13800.0,76.2532,76.2943,76.2202,76.2943,13800.0
2013-12-02 13:00:00,92.66,92.68,92.53,92.61,75000.0,76.2943,76.3108,76.1873,76.2532,75000.0
2013-12-02 13:05:00,92.58,92.68,92.58,92.68,8200.0,76.2285,76.3108,76.2285,76.3108,8200.0
2013-12-02 13:10:00,92.69,92.72,92.67,92.67,3800.0,76.319,76.3437,76.3026,76.3026,3800.0
2013-12-02 13:15:00,92.67,92.67,92.58,92.63,1400.0,76.3026,76.3026,76.2285,76.2696,1400.0
2013-12-02 13:20:00,92.61,92.75,92.57,92.75,7000.0,76.2532,76.3684,76.2202,76.3684,7000.0
2013-12-02 13:25:00,92.75,92.77,92.67,92.67,3600.0,76.3684,76.3849,76.3026,76.3026,3600.0
2013-12-02 13:30:00,92.61,92.61,92.58,92.58,600.0,76.2532,76.2532,76.2285,76.2285,600.0
2013-12-02 13:35:00,92.57,92.67,92.53,92.64,5800.0,76.2202,76.3026,76.1873,76.2779,5800.0
2013-12-02 13:40:00,92.64,92.66,92.57,92.57,5600.0,76.2779,76.2943,76.2202,76.2202,5600.0
2013-12-02 13:45:00,92.54,92.54,92.42,92.45,2600.0,76.1955,76.1955,76.0967,76.1214,2600.0
2013-12-02 13:50:00,92.39,92.41,92.34,92.41,4400.0,76.072,76.0885,76.0308,76.0885,4400.0
2013-12-02 13:55:00,92.44,92.46,92.42,92.46,1400.0,76.1132,76.1296,76.0967,76.1296,1400.0
2013-12-02 14:00:00,92.39,92.43,92.38,92.38,8000.0,76.072,76.1049,76.0638,76.0638,8000.0
2013-12-02 14:05:00,92.38,92.38,92.28,92.29,3600.0,76.0638,76.0638,75.9814,75.9897,3600.0
2013-12-02 14:10:00,92.27,92.27,92.22,92.22,4400.0,75.9732,75.9732,75.932,75.932,4400.0
2013-12-02 14:15:00,92.22,92.23,92.17,92.22,11400.0,75.932,75.9403,75.8909,75.932,11400.0
2013-12-02 14:20:00,92.22,92.22,92.08,92.14,10400.0,75.932,75.932,75.8168,75.8662,10400.0
2013-12-02 14:25:00,92.13,92.23,92.13,92.17,5400.0,75.8579,75.9403,75.8579,75.8909,5400.0
2013-12-02 14:30:00,92.19,92.23,92.17,92.23,9800.0,75.9073,75.9403,75.8909,75.9403,9800.0
2013-12-02 14:35:00,92.2,92.2,92.11,92.11,8000.0,75.9156,75.9156,75.8415,75.8415,8000.0
2013-12-02 14:40:00,92.13,92.15,92.01,92.01,5400.0,75.8579,75.8744,75.7591,75.7591,5400.0
2013-12-02 14:45:00,92.05,92.17,92.0,92.11,22000.0,75.7921,75.8909,75.7509,75.8415,22000.0
2013-12-02 14:50:00,92.1,92.12,92.08,92.12,10600.0,75.8332,75.8497,75.8168,75.8497,10600.0
2013-12-02 14:55:00,92.11,92.11,92.06,92.06,7000.0,75.8415,75.8415,75.8003,75.8003,7000.0
2013-12-02 15:00:00,92.08,92.1,92.05,92.07,9400.0,75.8168,75.8332,75.7921,75.8085,9400.0
2013-12-02 15:05:00,92.07,92.08,92.05,92.05,5800.0,75.8085,75.8168,75.7921,75.7921,5800.0
2013-12-02 15:10:00,92.06,92.06,92.01,92.06,11600.0,75.8003,75.8003,75.7591,75.8003,11600.0
2013-12-02 15:15:00,92.06,92.11,92.05,92.07,18400.0,75.8003,75.8415,75.7921,75.8085,18400.0
2013-12-02 15:20:00,92.07,92.07,91.98,91.98,8000.0,75.8085,75.8085,75.7344,75.7344,8000.0
2013-12-02 15:25:00,92.02,92.02,91.86,91.88,9800.0,75.7674,75.7674,75.6356,75.6521,9800.0
2013-12-02 15:30:00,91.88,91.88,91.69,91.75,21200.0,75.6521,75.6521,75.4956,75.545,21200.0
2013-12-02 15:35:00,91.76,91.86,91.76,91.86,15400.0,75.5533,75.6356,75.5533,75.6356,15400.0
2013-12-02 15:40:00,91.86,91.87,91.76,91.8,18000.0,75.6356,75.6439,75.5533,75.5862,18000.0
2013-12-02 15:45:00,91.82,91.85,91.79,91.79,21400.0,75.6027,75.6274,75.578,75.578,21400.0
2013-12-02 15:50:00,91.79,91.83,91.69,91.76,26000.0,75.578,75.6109,75.4956,75.5533,26000.0
2013-12-02 15:55:00,91.75,91.83,91.67,91.81,60400.0,75.545,75.6109,75.4792,75.5944,60400.0
2013-12-03 09:30:00,91.16,91.61,91.06,91.27,13800.0,75.0593,75.4298,74.9769,75.1498,13800.0
2013-12-03 09:35:00,91.27,91.31,91.06,91.31,7200.0,75.1498,75.1828,74.9769,75.1828,7200.0
2013-12-03 09:40:00,91.14,91.37,91.06,91.17,12000.0,75.0428,75.2322,74.9769,75.0675,12000.0
2013-12-03 09:45:00,91.23,91.31,91.07,91.31,15200.0,75.1169,75.1828,74.9851,75.1828,15200.0
2013-12-03 09:50:00,91.22,91.43,91.07,91.28,60800.0,75.1087,75.2816,74.9851,75.1581,60800.0
2013-12-03 09:55:00,91.25,91.52,91.25,91.48,19000.0,75.1334,75.3557,75.1334,75.3227,19000.0
2013-12-03 10:00:00,91.41,91.6,91.3,91.32,11400.0,75.2651,75.4215,75.1745,75.191,11400.0
2013-12-03 10:05:00,91.29,91.44,91.27,91.32,49600.0,75.1663,75.2898,75.1498,75.191,49600.0
2013-12-03 10:10:00,91.35,91.45,91.21,91.24,9800.0,75.2157,75.298,75.1004,75.1251,9800.0
2013-12-03 10:15:00,91.2,91.33,91.17,91.3,3200.0,75.0922,75.1992,75.0675,75.1745,3200.0
2013-12-03 10:20:00,91.3,91.31,91.13,91.14,6400.0,75.1745,75.1828,75.0346,75.0428,6400.0
2013-12-03 10:25:00,91.11,91.19,91.07,91.19,9600.0,75.0181,75.084,74.9851,75.084,9600.0
2013-12-03 10:30:00,91.11,91.21,91.09,91.09,5600.0,75.0181,75.1004,75.0016,75.0016,5600.0
2013-12-03 10:35:00,91.1,91.24,91.07,91.19,8800.0,75.0099,75.1251,74.9851,75.084,8800.0
2013-12-03 10:40:00,91.19,91.27,91.15,91.26,21800.0,75.084,75.1498,75.051,75.1416,21800.0
2013-12-03 10:45:00,91.33,91.42,91.29,91.33,4600.0,75.1992,75.2733,75.1663,75.1992,4600.0
2013-12-03 10:50:00,91.3,91.41,91.26,91.41,14600.0,75.1745,75.2651,75.1416,75.2651,14600.0
2013-12-03 10:55:00,91.38,91.39,91.29,91.29,25200.0,75.2404,75.2486,75.1663,75.1663,25200.0
2013-12-03 11:00:00,91.23,91.35,91.23,91.29,9800.0,75.1169,75.2157,75.1169,75.1663,9800.0
2013-12-03 11:05:00,91.25,91.31,91.25,91.26,14800.0,75.1334,75.1828,75.1334,75.1416,14800.0
2013-12-03 11:10:00,91.25,91.39,91.25,91.28,7000.0,75.1334,75.2486,75.1334,75.1581,7000.0
2013-12-03 11:15:00,91.27,91.28,91.1,91.11,12000.0,75.1498,75.1581,75.0099,75.0181,12000.0
2013-12-03 11:20:00,91.14,91.15,91.11,91.13,10600.0,75.0428,75.051,75.0181,75.0346,10600.0
2013-12-03 11:25:00,91.13,91.14,90.98,91.04,10600.0,75.0346,75.0428,74.911,74.9604,10600.0
2013-12-03 11:30:00,91.0,91.08,90.92,90.95,9200.0,74.9275,74.9934,74.8616,74.8863,9200.0
2013-12-03 11:35:00,90.99,91.07,90.91,91.05,9600.0,74.9193,74.9851,74.8534,74.9687,9600.0
2013-12-03 11:40:00,91.06,91.06,90.92,90.98,10400.0,74.9769,74.9769,74.8616,74.911,10400.0
2013-12-03 11:45:00,90.99,91.01,90.67,90.73,30000.0,74.9193,74.9357,74.6558,74.7052,30000.0
2013-12-03 11:50:00,90.7,90.88,90.69,90.82,7200.0,74.6805,74.8287,74.6723,74.7793,7200.0
2013-12-03 11:55:00,90.83,90.84,90.73,90.83,6800.0,74.7875,74.7958,74.7052,74.7875,6800.0
2013-12-03 12:00:00,90.82,90.82,90.67,90.71,8000.0,74.7793,74.7793,74.6558,74.6887,8000.0
2013-12-03 12:05:00,90.73,90.87,90.73,90.85,6600.0,74.7052,74.8205,74.7052,74.804,6600.0
2013-12-03 12:10:00,90.83,90.85,90.64,90.76,18400.0,74.7875,74.804,74.6311,74.7299,18400.0
2013-12-03 12:15:00,90.7,90.76,90.62,90.66,6000.0,74.6805,74.7299,74.6146,74.6476,6000.0
2013-12-03 12:20:00,90.63,90.83,90.63,90.83,8000.0,74.6229,74.7875,74.6229,74.7875,8000.0
2013-12-03 12:25:00,90.83,90.86,90.71,90.78,3600.0,74.7875,74.8122,74.6887,74.7464,3600.0
2013-12-03 12:30:00,90.72,90.75,90.63,90.73,6800.0,74.697,74.7217,74.6229,74.7052,6800.0
2013-12-03 12:35:00,90.76,90.82,90.74,90.78,11200.0,74.7299,74.7793,74.7134,74.7464,11200.0
2013-12-03 12:40:00,90.76,90.92,90.73,90.88,14200.0,74.7299,74.8616,74.7052,74.8287,14200.0
2013-12-03 12:45:00,90.86,90.89,90.81,90.83,7000.0,74.8122,74.8369,74.7711,74.7875,7000.0
2013-12-03 12:50:00,90.83,90.83,90.71,90.71,9400.0,74.7875,74.7875,74.6887,74.6887,9400.0
2013-12-03 12:55:00,90.75,90.76,90.68,90.71,8400.0,74.7217,74.7299,74.664,74.6887,8400.0
2013-12-03 13:00:00,90.71,90.75,90.57,90.57,6800.0,74.6887,74.7217,74.5735,74.5735,6800.0
2013-12-03 13:05:00,90.59,90.61,90.57,90.6,4400.0,74.5899,74.6064,74.5735,74.5982,4400.0
2013-12-03 13:10:00,90.6,90.62,90.5,90.5,7400.0,74.5982,74.6146,74.5158,74.5158,7400.0
2013-12-03 13:15:00,90.52,90.52,90.46,90.5,8000.0,74.5323,74.5323,74.4829,74.5158,8000.0
2013-12-03 13:20:00,90.48,90.56,90.48,90.49,14600.0,74.4994,74.5652,74.4994,74.5076,14600.0
2013-12-03 13:25:00,90.44,90.49,90.34,90.34,5600.0,74.4664,74.5076,74.3841,74.3841,5600.0
2013-12-03 13:30:00,90.33,90.39,90.33,90.34,9000.0,74.3758,74.4253,74.3758,74.3841,9000.0
2013-12-03 13:35:00,90.35,90.36,90.23,90.23,54600.0,74.3923,74.4005,74.2935,74.2935,54600.0
2013-12-03 13:40:00,90.23,90.33,90.21,90.27,52200.0,74.2935,74.3758,74.277,74.3264,52200.0
2013-12-03 13:45:00,90.27,90.33,90.27,90.31,4200.0,74.3264,74.3758,74.3264,74.3594,4200.0
2013-12-03 13:50:00,90.28,90.29,90.2,90.23,13400.0,74.3347,74.3429,74.2688,74.2935,13400.0
2013-12-03 13:55:00,90.23,90.35,90.23,90.29,20200.0,74.2935,74.3923,74.2935,74.3429,20200.0
2013-12-03 14:00:00,90.3,90.33,90.27,90.31,5800.0,74.3511,74.3758,74.3264,74.3594,5800.0
2013-12-03 14:05:00,90.35,90.36,90.29,90.3,7200.0,74.3923,74.4005,74.3429,74.3511,7200.0
2013-12-03 14:10:00,90.27,90.31,90.25,90.27,6400.0,74.3264,74.3594,74.31,74.3264,6400.0
2013-12-03 14:15:00,90.28,90.28,90.16,90.22,9800.0,74.3347,74.3347,74.2359,74.2853,9800.0
2013-12-03 14:20:00,90.22,90.27,90.19,90.25,7600.0,74.2853,74.3264,74.2606,74.31,7600.0
2013-12-03 14:25:00,90.25,90.25,90.17,90.19,6800.0,74.31,74.31,74.2441,74.2606,6800.0
2013-12-03 14:30:00,90.2,90.33,90.18,90.3,9200.0,74.2688,74.3758,74.2523,74.3511,9200.0
2013-12-03 14:35:00,90.32,90.54,90.32,90.54,9400.0,74.3676,74.5488,74.3676,74.5488,9400.0
2013-12-03 14:40:00,90.51,90.61,90.47,90.56,17200.0,74.5241,74.6064,74.4911,74.5652,17200.0
2013-12-03 14:45:00,90.56,90.64,90.56,90.63,9800.0,74.5652,74.6311,74.5652,74.6229,9800.0
2013-12-03 14:50:00,90.64,90.67,90.6,90.64,12000.0,74.6311,74.6558,74.5982,74.6311,12000.0
2013-12-03 14:55:00,90.67,90.69,90.61,90.69,4400.0,74.6558,74.6723,74.6064,74.6723,4400.0
2013-12-03 15:00:00,90.67,90.69,90.55,90.6,12400.0,74.6558,74.6723,74.557,74.5982,12400.0
2013-12-03 15:05:00,90.6,90.62,90.57,90.58,7800.0,74.5982,74.6146,74.5735,74.5817,7800.0
2013-12-03 15:10:00,90.58,90.6,90.5,90.58,10000.0,74.5817,74.5982,74.5158,74.5817,10000.0
2013-12-03 15:15:00,90.58,90.6,90.53,90.56,14800.0,74.5817,74.5982,74.5405,74.5652,14800.0
2013-12-03 15:20:00,90.57,90.6,90.51,90.55,14200.0,74.5735,74.5982,74.5241,74.557,14200.0
2013-12-03 15:25:00,90.53,90.53,90.44,90.46,11000.0,74.5405,74.5405,74.4664,74.4829,11000.0
2013-12-03 15:30:00,90.48,90.66,90.45,90.66,18000.0,74.4994,74.6476,74.4747,74.6476,18000.0
2013-12-03 15:35:00,90.64,90.7,90.59,90.62,18200.0,74.6311,74.6805,74.5899,74.6146,18200.0
2013-12-03 15:40:00,90.61,90.66,90.56,90.64,20400.0,74.6064,74.6476,74.5652,74.6311,20400.0
2013-12-03 15:45:00,90.64,90.79,90.61,90.79,29800.0,74.6311,74.7546,74.6064,74.7546,29800.0
2013-12-03 15:50:00,90.78,90.81,90.67,90.75,33200.0,74.7464,74.7711,74.6558,74.7217,33200.0
2013-12-03 15:55:00,90.74,90.86,90.7,90.83,100600.0,74.7134,74.8122,74.6805,74.7875,100600.0
2013-12-04 09:30:00,90.86,91.19,90.86,91.01,36600.0,74.8122,75.084,74.8122,74.9357,36600.0
2013-12-04 09:35:00,91.01,91.42,91.0,91.42,13400.0,74.9357,75.2733,74.9275,75.2733,13400.0
2013-12-04 09:40:00,91.46,91.5,91.35,91.46,16000.0,75.3063,75.3392,75.2157,75.3063,16000.0
2013-12-04 09:45:00,91.5,91.56,91.23,91.53,37800.0,75.3392,75.3886,75.1169,75.3639,37800.0
2013-12-04 09:50:00,91.56,91.61,91.34,91.35,15000.0,75.3886,75.4298,75.2075,75.2157,15000.0
2013-12-04 09:55:00,91.36,91.41,91.0,91.0,15000.0,75.2239,75.2651,74.9275,74.9275,15000.0
2013-12-04 10:00:00,90.94,91.58,90.92,91.53,21200.0,74.8781,75.4051,74.8616,75.3639,21200.0
2013-12-04 10:05:00,91.56,91.75,91.52,91.7,13000.0,75.3886,75.545,75.3557,75.5039,13000.0
2013-12-04 10:10:00,91.73,91.88,91.73,91.88,18600.0,75.5286,75.6521,75.5286,75.6521,18600.0
2013-12-04 10:15:00,91.93,91.95,91.81,91.84,10000.0,75.6933,75.7097,75.5944,75.6192,10000.0
2013-12-04 10:20:00,91.86,92.06,91.86,92.0,12400.0,75.6356,75.8003,75.6356,75.7509,12400.0
2013-12-04 10:25:00,92.03,92.05,91.8,92.0,46200.0,75.7756,75.7921,75.5862,75.7509,46200.0
2013-12-04 10:30:00,91.95,92.05,91.86,92.01,25400.0,75.7097,75.7921,75.6356,75.7591,25400.0
2013-12-04 10:35:00,92.01,92.08,91.93,92.01,42800.0,75.7591,75.8168,75.6933,75.7591,42800.0
2013-12-04 10:40:00,92.01,92.2,91.98,92.06,22800.0,75.7591,75.9156,75.7344,75.8003,22800.0
2013-12-04 10:45:00,92.05,92.09,92.01,92.09,7400.0,75.7921,75.825,75.7591,75.825,7400.0
2013-12-04 10:50:00,92.06,92.22,92.03,92.22,15800.0,75.8003,75.932,75.7756,75.932,15800.0
2013-12-04 10:55:00,92.22,92.26,92.17,92.23,28600.0,75.932,75.965,75.8909,75.9403,28600.0
2013-12-04 11:00:00,92.22,92.3,92.1,92.1,24000.0,75.932,75.9979,75.8332,75.8332,24000.0
2013-12-04 11:05:00,92.17,92.19,92.12,92.16,9400.0,75.8909,75.9073,75.8497,75.8826,9400.0
2013-12-04 11:10:00,92.13,92.13,92.0,92.03,6800.0,75.8579,75.8579,75.7509,75.7756,6800.0
2013-12-04 11:15:00,92.06,92.08,91.97,91.99,12800.0,75.8003,75.8168,75.7262,75.7427,12800.0
2013-12-04 11:20:00,91.98,92.1,91.94,92.1,19200.0,75.7344,75.8332,75.7015,75.8332,19200.0
2013-12-04 11:25:00,92.07,92.11,92.04,92.08,16800.0,75.8085,75.8415,75.7838,75.8168,16800.0
2013-12-04 11:30:00,92.1,92.2,92.1,92.16,26400.0,75.8332,75.9156,75.8332,75.8826,26400.0
2013-12-04 11:35:00,92.14,92.26,92.13,92.2,35200.0,75.8662,75.965,75.8579,75.9156,35200.0
2013-12-04 11:40:00,92.21,92.26,92.17,92.25,13200.0,75.9238,75.965,75.8909,75.9567,13200.0
2013-12-04 11:45:00,92.23,92.28,92.21,92.22,29400.0,75.9403,75.9814,75.9238,75.932,29400.0
2013-12-04 11:50:00,92.24,92.25,92.08,92.16,8400.0,75.9485,75.9567,75.8168,75.8826,8400.0
2013-12-04 11:55:00,92.16,92.17,92.1,92.1,10800.0,75.8826,75.8909,75.8332,75.8332,10800.0
2013-12-04 12:00:00,92.08,92.08,91.81,91.83,8600.0,75.8168,75.8168,75.5944,75.6109,8600.0
2013-12-04 12:05:00,91.78,91.83,91.75,91.79,11200.0,75.5697,75.6109,75.545,75.578,11200.0
2013-12-04 12:10:00,91.8,91.83,91.69,91.7,11400.0,75.5862,75.6109,75.4956,75.5039,11400.0
2013-12-04 12:15:00,91.67,91.73,91.61,91.73,20000.0,75.4792,75.5286,75.4298,75.5286,20000.0
2013-12-04 12:20:00,91.72,91.83,91.68,91.8,20000.0,75.5203,75.6109,75.4874,75.5862,20000.0
2013-12-04 12:25:00,91.81,91.83,91.72,91.79,28800.0,75.5944,75.6109,75.5203,75.578,28800.0
2013-12-04 12:30:00,91.79,91.8,91.72,91.76,31600.0,75.578,75.5862,75.5203,75.5533,31600.0
2013-12-04 12:35:00,91.76,91.78,91.68,91.76,15200.0,75.5533,75.5697,75.4874,75.5533,15200.0
2013-12-04 12:40:00,91.77,91.77,91.69,91.75,11800.0,75.5615,75.5615,75.4956,75.545,11800.0
2013-12-04 12:45:00,91.75,91.76,91.69,91.72,14000.0,75.545,75.5533,75.4956,75.5203,14000.0
2013-12-04 12:50:00,91.74,91.76,91.73,91.73,6200.0,75.5368,75.5533,75.5286,75.5286,6200.0
2013-12-04 12:55:00,91.76,91.77,91.7,91.75,24800.0,75.5533,75.5615,75.5039,75.545,24800.0
2013-12-04 13:00:00,91.74,91.77,91.69,91.7,22000.0,75.5368,75.5615,75.4956,75.5039,22000.0
2013-12-04 13:05:00,91.74,91.76,91.58,91.65,11400.0,75.5368,75.5533,75.4051,75.4627,11400.0
2013-12-04 13:10:00,91.66,91.66,91.56,91.56,11200.0,75.4709,75.4709,75.3886,75.3886,11200.0
2013-12-04 13:15:00,91.55,91.55,91.42,91.49,9400.0,75.3804,75.3804,75.2733,75.331,9400.0
2013-12-04 13:20:00,91.53,91.56,91.38,91.38,19000.0,75.3639,75.3886,75.2404,75.2404,19000.0
2013-12-04 13:25:00,91.43,91.43,91.25,91.34,15200.0,75.2816,75.2816,75.1334,75.2075,15200.0
2013-12-04 13:30:00,91.32,91.39,91.24,91.35,40800.0,75.191,75.2486,75.1251,75.2157,40800.0
2013-12-04 13:35:00,91.38,91.38,91.26,91.38,9600.0,75.2404,75.2404,75.1416,75.2404,9600.0
2013-12-04 13:40:00,91.35,91.35,91.24,91.27,7000.0,75.2157,75.2157,75.1251,75.1498,7000.0
2013-12-04 13:45:00,91.28,91.44,91.28,91.4,3200.0,75.1581,75.2898,75.1581,75.2569,3200.0
2013-12-04 13:50:00,91.36,91.41,91.32,91.41,4400.0,75.2239,75.2651,75.191,75.2651,4400.0
2013-12-04 13:55:00,91.42,91.43,91.33,91.38,7400.0,75.2733,75.2816,75.1992,75.2404,7400.0
2013-12-04 14:00:00,91.39,91.58,91.38,91.57,21800.0,75.2486,75.4051,75.2404,75.3968,21800.0
2013-12-04 14:05:00,91.59,91.71,91.55,91.61,12600.0,75.4133,75.5121,75.3804,75.4298,12600.0
2013-12-04 14:10:00,91.58,91.78,91.58,91.71,26200.0,75.4051,75.5697,75.4051,75.5121,26200.0
2013-12-04 14:15:00,91.73,91.76,91.67,91.74,11200.0,75.5286,75.5533,75.4792,75.5368,11200.0
2013-12-04 14:20:00,91.74,91.74,91.64,91.71,4600.0,75.5368,75.5368,75.4545,75.5121,4600.0
2013-12-04 14:25:00,91.71,91.75,91.6,91.6,11400.0,75.5121,75.545,75.4215,75.4215,11400.0
2013-12-04 14:30:00,91.61,91.75,91.6,91.74,40200.0,75.4298,75.545,75.4215,75.5368,40200.0
2013-12-04 14:35:00,91.73,91.75,91.67,91.75,12600.0,75.5286,75.545,75.4792,75.545,12600.0
2013-12-04 14:40:00,91.74,91.74,91.69,91.71,3400.0,75.5368,75.5368,75.4956,75.5121,3400.0
2013-12-04 14:45:00,91.71,91.73,91.58,91.64,12600.0,75.5121,75.5286,75.4051,75.4545,12600.0
2013-12-04 14:50:00,91.67,91.67,91.61,91.64,2800.0,75.4792,75.4792,75.4298,75.4545,2800.0
2013-12-04 14:55:00,91.64,91.64,91.51,91.58,6800.0,75.4545,75.4545,75.3474,75.4051,6800.0
2013-12-04 15:00:00,91.61,91.63,91.52,91.52,6200.0,75.4298,75.4462,75.3557,75.3557,6200.0
2013-12-04 15:05:00,91.52,91.57,91.5,91.5,13200.0,75.3557,75.3968,75.3392,75.3392,13200.0
2013-12-04 15:10:00,91.53,91.64,91.53,91.63,8000.0,75.3639,75.4545,75.3639,75.4462,8000.0
2013-12-04 15:15:00,91.63,91.75,91.61,91.75,13400.0,75.4462,75.545,75.4298,75.545,13400.0
2013-12-04 15:20:00,91.76,91.77,91.64,91.71,12600.0,75.5533,75.5615,75.4545,75.5121,12600.0
2013-12-04 15:25:00,91.69,91.76,91.67,91.76,7600.0,75.4956,75.5533,75.4792,75.5533,7600.0
2013-12-04 15:30:00,91.75,91.78,91.62,91.76,43000.0,75.545,75.5697,75.438,75.5533,43000.0
2013-12-04 15:35:00,91.79,91.83,91.73,91.74,32400.0,75.578,75.6109,75.5286,75.5368,32400.0
2013-12-04 15:40:00,91.75,91.78,91.67,91.69,35400.0,75.545,75.5697,75.4792,75.4956,35400.0
2013-12-04 15:45:00,91.69,91.71,91.58,91.58,49800.0,75.4956,75.5121,75.4051,75.4051,49800.0
2013-12-04 15:50:00,91.6,91.6,91.47,91.49,57000.0,75.4215,75.4215,75.3145,75.331,57000.0
2013-12-04 15:55:00,91.48,91.57,91.47,91.49,103200.0,75.3227,75.3968,75.3145,75.331,103200.0
2013-12-05 09:30:00,91.0,91.64,91.0,91.51,19400.0,74.9275,75.4545,74.9275,75.3474,19400.0
2013-12-05 09:35:00,91.53,91.53,91.19,91.19,3600.0,75.3639,75.3639,75.084,75.084,3600.0
2013-12-05 09:40:00,91.16,91.25,91.08,91.2,7000.0,75.0593,75.1334,74.9934,75.0922,7000.0
2013-12-05 09:45:00,91.08,91.27,91.08,91.27,5400.0,74.9934,75.1498,74.9934,75.1498,5400.0
2013-12-05 09:50:00,91.11,91.27,91.04,91.21,7600.0,75.0181,75.1498,74.9604,75.1004,7600.0
2013-12-05 09:55:00,91.23,91.25,91.16,91.16,6200.0,75.1169,75.1334,75.0593,75.0593,6200.0
2013-12-05 10:00:00,91.07,91.43,91.07,91.41,6000.0,74.9851,75.2816,74.9851,75.2651,6000.0
2013-12-05 10:05:00,91.35,91.48,91.33,91.41,12000.0,75.2157,75.3227,75.1992,75.2651,12000.0
2013-12-05 10:10:00,91.46,91.55,91.43,91.48,13600.0,75.3063,75.3804,75.2816,75.3227,13600.0
2013-12-05 10:15:00,91.42,91.42,91.32,91.36,33600.0,75.2733,75.2733,75.191,75.2239,33600.0
2013-12-05 10:20:00,91.38,91.38,91.11,91.11,8200.0,75.2404,75.2404,75.0181,75.0181,8200.0
2013-12-05 10:25:00,91.1,91.22,91.03,91.19,27800.0,75.0099,75.1087,74.9522,75.084,27800.0
2013-12-05 10:30:00,91.18,91.3,91.15,91.25,19400.0,75.0757,75.1745,75.051,75.1334,19400.0
2013-12-05 10:35:00,91.15,91.16,91.01,91.08,9200.0,75.051,75.0593,74.9357,74.9934,9200.0
2013-12-05 10:40:00,91.02,91.03,90.78,90.79,10000.0,74.944,74.9522,74.7464,74.7546,10000.0
2013-12-05 10:45:00,90.78,90.79,90.53,90.67,21200.0,74.7464,74.7546,74.5405,74.6558,21200.0
2013-12-05 10:50:00,90.67,90.72,90.59,90.65,23200.0,74.6558,74.697,74.5899,74.6393,23200.0
2013-12-05 10:55:00,90.66,90.7,90.52,90.54,10000.0,74.6476,74.6805,74.5323,74.5488,10000.0
2013-12-05 11:00:00,90.53,90.64,90.42,90.64,16200.0,74.5405,74.6311,74.45,74.6311,16200.0
2013-12-05 11:05:00,90.67,90.7,90.57,90.57,7600.0,74.6558,74.6805,74.5735,74.5735,7600.0
2013-12-05 11:10:00,90.53,90.62,90.53,90.59,10000.0,74.5405,74.6146,74.5405,74.5899,10000.0
2013-12-05 11:15:00,90.55,90.56,90.46,90.5,10400.0,74.557,74.5652,74.4829,74.5158,10400.0
2013-12-05 11:20:00,90.52,90.67,90.46,90.67,35800.0,74.5323,74.6558,74.4829,74.6558,35800.0
2013-12-05 11:25:00,90.66,90.68,90.58,90.58,20200.0,74.6476,74.664,74.5817,74.5817,20200.0
2013-12-05 11:30:00,90.58,90.72,90.58,90.64,6600.0,74.5817,74.697,74.5817,74.6311,6600.0
2013-12-05 11:35:00,90.63,90.64,90.53,90.61,14400.0,74.6229,74.6311,74.5405,74.6064,14400.0
2013-12-05 11:40:00,90.64,90.71,90.6,90.71,5600.0,74.6311,74.6887,74.5982,74.6887,5600.0
2013-12-05 11:45:00,90.71,90.71,90.61,90.71,7200.0,74.6887,74.6887,74.6064,74.6887,7200.0
2013-12-05 11:50:00,90.72,90.79,90.7,90.79,6200.0,74.697,74.7546,74.6805,74.7546,6200.0
2013-12-05 11:55:00,90.79,90.96,90.75,90.96,14400.0,74.7546,74.8946,74.7217,74.8946,14400.0
2013-12-05 12:00:00,90.97,91.15,90.97,91.08,25600.0,74.9028,75.051,74.9028,74.9934,25600.0
2013-12-05 12:05:00,91.13,91.13,91.08,91.08,5000.0,75.0346,75.0346,74.9934,74.9934,5000.0
2013-12-05 12:10:00,91.05,91.14,91.04,91.14,22600.0,74.9687,75.0428,74.9604,75.0428,22600.0
2013-12-05 12:15:00,91.16,91.17,91.05,91.05,3400.0,75.0593,75.0675,74.9687,74.9687,3400.0
2013-12-05 12:20:00,91.05,91.05,90.99,91.05,6800.0,74.9687,74.9687,74.9193,74.9687,6800.0
2013-12-05 12:25:00,91.05,91.08,91.0,91.04,10000.0,74.9687,74.9934,74.9275,74.9604,10000.0
2013-12-05 12:30:00,91.0,91.08,91.0,91.03,4000.0,74.9275,74.9934,74.9275,74.9522,4000.0
2013-12-05 12:35:00,91.03,91.03,90.96,90.96,2600.0,74.9522,74.9522,74.8946,74.8946,2600.0
2013-12-05 12:40:00,90.99,91.08,90.97,91.07,11400.0,74.9193,74.9934,74.9028,74.9851,11400.0
2013-12-05 12:45:00,91.07,91.11,91.02,91.04,7600.0,74.9851,75.0181,74.944,74.9604,7600.0
2013-12-05 12:50:00,91.05,91.11,91.05,91.1,4000.0,74.9687,75.0181,74.9687,75.0099,4000.0
2013-12-05 12:55:00,91.09,91.13,91.08,91.11,6600.0,75.0016,75.0346,74.9934,75.0181,6600.0
2013-12-05 13:00:00,91.11,91.13,91.09,91.09,4000.0,75.0181,75.0346,75.0016,75.0016,4000.0
2013-12-05 13:05:00,91.08,91.14,91.08,91.11,7000.0,74.9934,75.0428,74.9934,75.0181,7000.0
2013-12-05 13:10:00,91.14,91.17,91.11,91.11,2400.0,75.0428,75.0675,75.0181,75.0181,2400.0
2013-12-05 13:15:00,91.03,91.05,91.03,91.05,3000.0,74.9522,74.9687,74.9522,74.9687,3000.0
2013-12-05 13:20:00,90.99,91.02,90.98,91.01,4800.0,74.9193,74.944,74.911,74.9357,4800.0
2013-12-05 13:25:00,90.98,90.98,90.9,90.92,6200.0,74.911,74.911,74.8452,74.8616,6200.0
2013-12-05 13:30:00,90.93,90.98,90.91,90.91,6600.0,74.8699,74.911,74.8534,74.8534,6600.0
2013-12-05 13:35:00,90.92,90.95,90.92,90.95,4200.0,74.8616,74.8863,74.8616,74.8863,4200.0
2013-12-05 13:40:00,90.95,90.99,90.9,90.9,5600.0,74.8863,74.9193,74.8452,74.8452,5600.0
2013-12-05 13:45:00,90.89,90.91,90.82,90.87,8600.0,74.8369,74.8534,74.7793,74.8205,8600.0
2013-12-05 13:50:00,90.87,90.89,90.86,90.89,4400.0,74.8205,74.8369,74.8122,74.8369,4400.0
2013-12-05 13:55:00,90.89,90.92,90.84,90.84,7600.0,74.8369,74.8616,74.7958,74.7958,7600.0
2013-12-05 14:00:00,90.84,90.96,90.84,90.96,5800.0,74.7958,74.8946,74.7958,74.8946,5800.0
2013-12-05 14:05:00,90.93,90.96,90.85,90.86,7600.0,74.8699,74.8946,74.804,74.8122,7600.0
2013-12-05 14:10:00,90.86,90.86,90.71,90.73,11600.0,74.8122,74.8122,74.6887,74.7052,11600.0
2013-12-05 14:15:00,90.74,90.75,90.69,90.7,9800.0,74.7134,74.7217,74.6723,74.6805,9800.0
2013-12-05 14:20:00,90.7,90.75,90.7,90.73,6200.0,74.6805,74.7217,74.6805,74.7052,6200.0
2013-12-05 14:25:00,90.69,90.76,90.67,90.76,6200.0,74.6723,74.7299,74.6558,74.7299,6200.0
2013-12-05 14:30:00,90.75,90.8,90.71,90.73,7200.0,74.7217,74.7628,74.6887,74.7052,7200.0
2013-12-05 14:35:00,90.71,90.83,90.7,90.83,5000.0,74.6887,74.7875,74.6805,74.7875,5000.0
2013-12-05 14:40:00,90.82,90.83,90.74,90.74,5600.0,74.7793,74.7875,74.7134,74.7134,5600.0
2013-12-05 14:45:00,90.72,90.78,90.72,90.74,10600.0,74.697,74.7464,74.697,74.7134,10600.0
2013-12-05 14:50:00,90.74,90.75,90.68,90.68,12600.0,74.7134,74.7217,74.664,74.664,12600.0
2013-12-05 14:55:00,90.67,90.79,90.64,90.79,10400.0,74.6558,74.7546,74.6311,74.7546,10400.0
2013-12-05 15:00:00,90.75,90.78,90.67,90.74,16000.0,74.7217,74.7464,74.6558,74.7134,16000.0
2013-12-05 15:05:00,90.72,90.81,90.72,90.81,13600.0,74.697,74.7711,74.697,74.7711,13600.0
2013-12-05 15:10:00,90.78,90.79,90.69,90.75,18000.0,74.7464,74.7546,74.6723,74.7217,18000.0
2013-12-05 15:15:00,90.77,90.77,90.72,90.76,7600.0,74.7381,74.7381,74.697,74.7299,7600.0
2013-12-05 15:20:00,90.77,90.77,90.67,90.74,12200.0,74.7381,74.7381,74.6558,74.7134,12200.0
2013-12-05 15:25:00,90.76,90.8,90.74,90.74,8600.0,74.7299,74.7628,74.7134,74.7134,8600.0
2013-12-05 15:30:00,90.72,90.97,90.72,90.97,17600.0,74.697,74.9028,74.697,74.9028,17600.0
2013-12-05 15:35:00,90.96,91.07,90.95,91.02,24800.0,74.8946,74.9851,74.8863,74.944,24800.0
2013-12-05 15:40:00,91.02,91.02,90.85,90.85,30200.0,74.944,74.944,74.804,74.804,30200.0
2013-12-05 15:45:00,90.84,90.85,90.71,90.76,31200.0,74.7958,74.804,74.6887,74.7299,31200.0
2013-12-05 15:50:00,90.76,90.98,90.74,90.97,46600.0,74.7299,74.911,74.7134,74.9028,46600.0
2013-12-05 15:55:00,90.95,90.99,90.84,90.91,60000.0,74.8863,74.9193,74.7958,74.8534,60000.0
2013-12-06 09:30:00,92.5,93.42,91.48,92.55,51600.0,76.1626,76.9201,75.3227,76.2038,51600.0
2013-12-06 09:35:00,92.6,92.7,92.42,92.42,39400.0,76.2449,76.3273,76.0967,76.0967,39400.0
2013-12-06 09:40:00,92.45,92.6,92.42,92.57,20400.0,76.1214,76.2449,76.0967,76.2202,20400.0
2013-12-06 09:45:00,92.56,92.75,92.54,92.61,17600.0,76.212,76.3684,76.1955,76.2532,17600.0
2013-12-06 09:50:00,92.58,93.16,92.58,93.11,27200.0,76.2285,76.706,76.2285,76.6648,27200.0
2013-12-06 09:55:00,93.14,93.16,92.97,93.08,32800.0,76.6895,76.706,76.5496,76.6401,32800.0
2013-12-06 10:00:00,93.11,93.22,92.99,93.05,28600.0,76.6648,76.7554,76.566,76.6154,28600.0
2013-12-06 10:05:00,93.06,93.3,93.04,93.22,27800.0,76.6237,76.8213,76.6072,76.7554,27800.0
2013-12-06 10:10:00,93.22,93.25,93.06,93.25,42600.0,76.7554,76.7801,76.6237,76.7801,42600.0
2013-12-06 10:15:00,93.26,93.91,93.25,93.87,51000.0,76.7883,77.3235,76.7801,77.2906,51000.0
2013-12-06 10:20:00,93.83,93.89,93.69,93.8,42800.0,77.2577,77.3071,77.1424,77.233,42800.0
2013-12-06 10:25:00,93.78,93.98,93.73,93.93,55800.0,77.2165,77.3812,77.1753,77.34,55800.0
2013-12-06 10:30:00,93.89,93.91,93.67,93.75,32600.0,77.3071,77.3235,77.1259,77.1918,32600.0
2013-12-06 10:35:00,93.75,93.78,93.55,93.55,21600.0,77.1918,77.2165,77.0271,77.0271,21600.0
2013-12-06 10:40:00,93.57,93.58,93.35,93.35,10200.0,77.0436,77.0518,76.8625,76.8625,10200.0
2013-12-06 10:45:00,93.35,93.39,93.22,93.23,12600.0,76.8625,76.8954,76.7554,76.7636,12600.0
2013-12-06 10:50:00,93.22,93.34,93.2,93.27,16800.0,76.7554,76.8542,76.7389,76.7966,16800.0
2013-12-06 10:55:00,93.33,93.43,93.26,93.26,5400.0,76.846,76.9283,76.7883,76.7883,5400.0
2013-12-06 11:00:00,93.23,93.31,93.13,93.27,22400.0,76.7636,76.8295,76.6813,76.7966,22400.0
2013-12-06 11:05:00,93.25,93.28,93.21,93.22,7400.0,76.7801,76.8048,76.7472,76.7554,7400.0
2013-12-06 11:10:00,93.2,93.23,93.08,93.17,17000.0,76.7389,76.7636,76.6401,76.7142,17000.0
2013-12-06 11:15:00,93.24,93.3,93.17,93.25,18200.0,76.7719,76.8213,76.7142,76.7801,18200.0
2013-12-06 11:20:00,93.3,93.34,93.2,93.26,24400.0,76.8213,76.8542,76.7389,76.7883,24400.0
2013-12-06 11:25:00,93.28,93.38,93.27,93.3,15400.0,76.8048,76.8872,76.7966,76.8213,15400.0
2013-12-06 11:30:00,93.28,93.58,93.28,93.58,24000.0,76.8048,77.0518,76.8048,77.0518,24000.0
2013-12-06 11:35:00,93.58,93.59,93.44,93.44,8600.0,77.0518,77.0601,76.9366,76.9366,8600.0
2013-12-06 11:40:00,93.44,93.48,93.33,93.48,21800.0,76.9366,76.9695,76.846,76.9695,21800.0
2013-12-06 11:45:00,93.53,93.6,93.51,93.59,16400.0,77.0107,77.0683,76.9942,77.0601,16400.0
2013-12-06 11:50:00,93.61,93.72,93.61,93.66,11600.0,77.0765,77.1671,77.0765,77.1177,11600.0
2013-12-06 11:55:00,93.63,93.69,93.57,93.6,11200.0,77.093,77.1424,77.0436,77.0683,11200.0
2013-12-06 12:00:00,93.59,93.64,93.55,93.59,8400.0,77.0601,77.1012,77.0271,77.0601,8400.0
2013-12-06 12:05:00,93.59,93.61,93.48,93.48,3800.0,77.0601,77.0765,76.9695,76.9695,3800.0
2013-12-06 12:10:00,93.45,93.6,93.4,93.6,14000.0,76.9448,77.0683,76.9036,77.0683,14000.0
2013-12-06 12:15:00,93.6,93.6,93.51,93.56,8800.0,77.0683,77.0683,76.9942,77.0354,8800.0
2013-12-06 12:20:00,93.57,93.57,93.48,93.48,8800.0,77.0436,77.0436,76.9695,76.9695,8800.0
2013-12-06 12:25:00,93.47,93.57,93.47,93.56,10800.0,76.9613,77.0436,76.9613,77.0354,10800.0
2013-12-06 12:30:00,93.56,93.58,93.46,93.5,9400.0,77.0354,77.0518,76.953,76.986,9400.0
2013-12-06 12:35:00,93.5,93.5,93.36,93.46,12600.0,76.986,76.986,76.8707,76.953,12600.0
2013-12-06 12:40:00,93.47,93.56,93.38,93.42,12400.0,76.9613,77.0354,76.8872,76.9201,12400.0
2013-12-06 12:45:00,93.42,93.51,93.42,93.43,10000.0,76.9201,76.9942,76.9201,76.9283,10000.0
2013-12-06 12:50:00,93.44,93.5,93.42,93.5,6400.0,76.9366,76.986,76.9201,76.986,6400.0
2013-12-06 12:55:00,93.46,93.55,93.39,93.52,13600.0,76.953,77.0271,76.8954,77.0024,13600.0
2013-12-06 13:00:00,93.5,93.55,93.5,93.53,9400.0,76.986,77.0271,76.986,77.0107,9400.0
2013-12-06 13:05:00,93.53,93.53,93.41,93.41,4200.0,77.0107,77.0107,76.9119,76.9119,4200.0
2013-12-06 13:10:00,93.42,93.51,93.4,93.42,17800.0,76.9201,76.9942,76.9036,76.9201,17800.0
2013-12-06 13:15:00,93.45,93.48,93.42,93.47,3400.0,76.9448,76.9695,76.9201,76.9613,3400.0
2013-12-06 13:20:00,93.48,93.54,93.47,93.47,44600.0,76.9695,77.0189,76.9613,76.9613,44600.0
2013-12-06 13:25:00,93.5,93.59,93.48,93.53,39000.0,76.986,77.0601,76.9695,77.0107,39000.0
2013-12-06 13:30:00,93.52,93.58,93.51,93.56,23200.0,77.0024,77.0518,76.9942,77.0354,23200.0
2013-12-06 13:35:00,93.57,93.64,93.57,93.64,12800.0,77.0436,77.1012,77.0436,77.1012,12800.0
2013-12-06 13:40:00,93.63,93.81,93.61,93.77,18600.0,77.093,77.2412,77.0765,77.2083,18600.0
2013-12-06 13:45:00,93.78,93.9,93.78,93.84,13000.0,77.2165,77.3153,77.2165,77.2659,13000.0
2013-12-06 13:50:00,93.82,93.83,93.78,93.79,8000.0,77.2494,77.2577,77.2165,77.2247,8000.0
2013-12-06 13:55:00,93.8,93.86,93.77,93.77,8400.0,77.233,77.2824,77.2083,77.2083,8400.0
2013-12-06 14:00:00,93.76,93.78,93.59,93.63,18600.0,77.2,77.2165,77.0601,77.093,18600.0
2013-12-06 14:05:00,93.61,93.77,93.6,93.72,21200.0,77.0765,77.2083,77.0683,77.1671,21200.0
2013-12-06 14:10:00,93.74,93.74,93.65,93.67,16400.0,77.1836,77.1836,77.1095,77.1259,16400.0
2013-12-06 14:15:00,93.66,93.67,93.61,93.63,22000.0,77.1177,77.1259,77.0765,77.093,22000.0
2013-12-06 14:20:00,93.64,93.73,93.63,93.7,12400.0,77.1012,77.1753,77.093,77.1506,12400.0
2013-12-06 14:25:00,93.7,93.85,93.7,93.8,11600.0,77.1506,77.2741,77.1506,77.233,11600.0
2013-12-06 14:30:00,93.78,93.85,93.76,93.8,14800.0,77.2165,77.2741,77.2,77.233,14800.0
2013-12-06 14:35:00,93.79,93.79,93.75,93.77,9600.0,77.2247,77.2247,77.1918,77.2083,9600.0
2013-12-06 14:40:00,93.76,93.79,93.75,93.77,9000.0,77.2,77.2247,77.1918,77.2083,9000.0
2013-12-06 14:45:00,93.77,93.82,93.73,93.75,19400.0,77.2083,77.2494,77.1753,77.1918,19400.0
2013-12-06 14:50:00,93.74,93.74,93.66,93.7,14200.0,77.1836,77.1836,77.1177,77.1506,14200.0
2013-12-06 14:55:00,93.7,93.79,93.66,93.79,11000.0,77.1506,77.2247,77.1177,77.2247,11000.0
2013-12-06 15:00:00,93.78,93.8,93.66,93.66,11600.0,77.2165,77.233,77.1177,77.1177,11600.0
2013-12-06 15:05:00,93.67,93.83,93.65,93.79,21200.0,77.1259,77.2577,77.1095,77.2247,21200.0
2013-12-06 15:10:00,93.78,93.78,93.67,93.72,15600.0,77.2165,77.2165,77.1259,77.1671,15600.0
2013-12-06 15:15:00,93.73,93.76,93.72,93.74,15800.0,77.1753,77.2,77.1671,77.1836,15800.0
2013-12-06 15:20:00,93.73,93.79,93.73,93.78,20000.0,77.1753,77.2247,77.1753,77.2165,20000.0
2013-12-06 15:25:00,93.78,93.82,93.78,93.78,18600.0,77.2165,77.2494,77.2165,77.2165,18600.0
2013-12-06 15:30:00,93.79,93.86,93.78,93.85,23000.0,77.2247,77.2824,77.2165,77.2741,23000.0
2013-12-06 15:35:00,93.84,93.84,93.77,93.78,49600.0,77.2659,77.2659,77.2083,77.2165,49600.0
2013-12-06 15:40:00,93.81,93.85,93.79,93.82,29800.0,77.2412,77.2741,77.2247,77.2494,29800.0
2013-12-06 15:45:00,93.83,93.84,93.76,93.78,80000.0,77.2577,77.2659,77.2,77.2165,80000.0
2013-12-06 15:50:00,93.79,93.83,93.78,93.82,89600.0,77.2247,77.2577,77.2165,77.2494,89600.0
2013-12-06 15:55:00,93.81,93.9,93.72,93.88,115200.0,77.2412,77.3153,77.1671,77.2988,115200.0
2013-12-09 09:30:00,94.1,94.54,94.04,94.11,31800.0,77.48,77.8423,77.4306,77.4882,31800.0
2013-12-09 09:35:00,94.16,94.17,93.78,93.81,19000.0,77.5294,77.5376,77.2165,77.2412,19000.0
2013-12-09 09:40:00,93.84,93.84,93.47,93.6,24600.0,77.2659,77.2659,76.9613,77.0683,24600.0
2013-12-09 09:45:00,93.6,93.85,93.5,93.62,27600.0,77.0683,77.2741,76.986,77.0848,27600.0
2013-12-09 09:50:00,93.64,93.81,93.58,93.61,14400.0,77.1012,77.2412,77.0518,77.0765,14400.0
2013-12-09 09:55:00,93.63,94.08,93.63,94.07,27400.0,77.093,77.4635,77.093,77.4553,27400.0
2013-12-09 10:00:00,94.02,94.02,93.64,93.64,15600.0,77.4141,77.4141,77.1012,77.1012,15600.0
2013-12-09 10:05:00,93.66,93.73,93.57,93.66,13200.0,77.1177,77.1753,77.0436,77.1177,13200.0
2013-12-09 10:10:00,93.58,93.71,93.56,93.71,17000.0,77.0518,77.1589,77.0354,77.1589,17000.0
2013-12-09 10:15:00,93.67,93.73,93.57,93.61,15000.0,77.1259,77.1753,77.0436,77.0765,15000.0
2013-12-09 10:20:00,93.65,93.66,93.5,93.5,24600.0,77.1095,77.1177,76.986,76.986,24600.0
2013-12-09 10:25:00,93.54,93.64,93.53,93.6,14200.0,77.0189,77.1012,77.0107,77.0683,14200.0
2013-12-09 10:30:00,93.63,93.63,93.5,93.5,16400.0,77.093,77.093,76.986,76.986,16400.0
2013-12-09 10:35:00,93.52,93.6,93.45,93.6,21800.0,77.0024,77.0683,76.9448,77.0683,21800.0
2013-12-09 10:40:00,93.57,93.61,93.49,93.58,7600.0,77.0436,77.0765,76.9777,77.0518,7600.0
2013-12-09 10:45:00,93.58,93.71,93.56,93.56,15400.0,77.0518,77.1589,77.0354,77.0354,15400.0
2013-12-09 10:50:00,93.57,93.66,93.56,93.64,16000.0,77.0436,77.1177,77.0354,77.1012,16000.0
2013-12-09 10:55:00,93.64,93.64,93.39,93.48,19200.0,77.1012,77.1012,76.8954,76.9695,19200.0
2013-12-09 11:00:00,93.46,93.5,93.35,93.39,13000.0,76.953,76.986,76.8625,76.8954,13000.0
2013-12-09 11:05:00,93.38,93.43,93.35,93.35,9800.0,76.8872,76.9283,76.8625,76.8625,9800.0
2013-12-09 11:10:00,93.35,93.42,93.31,93.42,11800.0,76.8625,76.9201,76.8295,76.9201,11800.0
2013-12-09 11:15:00,93.43,93.5,93.39,93.39,11600.0,76.9283,76.986,76.8954,76.8954,11600.0
2013-12-09 11:20:00,93.38,93.56,93.36,93.42,11800.0,76.8872,77.0354,76.8707,76.9201,11800.0
2013-12-09 11:25:00,93.46,93.52,93.45,93.47,13600.0,76.953,77.0024,76.9448,76.9613,13600.0
2013-12-09 11:30:00,93.48,93.54,93.47,93.48,7000.0,76.9695,77.0189,76.9613,76.9695,7000.0
2013-12-09 11:35:00,93.46,93.47,93.42,93.45,11000.0,76.953,76.9613,76.9201,76.9448,11000.0
2013-12-09 11:40:00,93.45,93.48,93.42,93.43,16000.0,76.9448,76.9695,76.9201,76.9283,16000.0
2013-12-09 11:45:00,93.43,93.45,93.3,93.31,19200.0,76.9283,76.9448,76.8213,76.8295,19200.0
2013-12-09 11:50:00,93.33,93.41,93.31,93.31,9200.0,76.846,76.9119,76.8295,76.8295,9200.0
2013-12-09 11:55:00,93.3,93.33,93.27,93.28,11200.0,76.8213,76.846,76.7966,76.8048,11200.0
2013-12-09 12:00:00,93.29,93.42,93.29,93.33,15200.0,76.8131,76.9201,76.8131,76.846,15200.0
2013-12-09 12:05:00,93.33,93.36,93.25,93.35,11200.0,76.846,76.8707,76.7801,76.8625,11200.0
2013-12-09 12:10:00,93.33,93.41,93.3,93.41,21600.0,76.846,76.9119,76.8213,76.9119,21600.0
2013-12-09 12:15:00,93.39,93.42,93.36,93.36,8200.0,76.8954,76.9201,76.8707,76.8707,8200.0
2013-12-09 12:20:00,93.36,93.37,93.3,93.32,10800.0,76.8707,76.8789,76.8213,76.8378,10800.0
2013-12-09 12:25:00,93.3,93.32,93.24,93.25,7200.0,76.8213,76.8378,76.7719,76.7801,7200.0
2013-12-09 12:30:00,93.25,93.3,93.24,93.26,14000.0,76.7801,76.8213,76.7719,76.7883,14000.0
2013-12-09 12:35:00,93.25,93.29,93.25,93.28,10600.0,76.7801,76.8131,76.7801,76.8048,10600.0
2013-12-09 12:40:00,93.27,93.39,93.25,93.37,24600.0,76.7966,76.8954,76.7801,76.8789,24600.0
2013-12-09 12:45:00,93.35,93.39,93.3,93.3,9800.0,76.8625,76.8954,76.8213,76.8213,9800.0
2013-12-09 12:50:00,93.33,93.33,93.28,93.31,9200.0,76.846,76.846,76.8048,76.8295,9200.0
2013-12-09 12:55:00,93.32,93.4,93.29,93.35,13000.0,76.8378,76.9036,76.8131,76.8625,13000.0
2013-12-09 13:00:00,93.36,93.36,93.31,93.33,9800.0,76.8707,76.8707,76.8295,76.846,9800.0
2013-12-09 13:05:00,93.33,93.39,93.33,93.36,21800.0,76.846,76.8954,76.846,76.8707,21800.0
2013-12-09 13:10:00,93.36,93.46,93.35,93.43,7600.0,76.8707,76.953,76.8625,76.9283,7600.0
2013-12-09 13:15:00,93.44,93.49,93.44,93.45,10200.0,76.9366,76.9777,76.9366,76.9448,10200.0
2013-12-09 13:20:00,93.45,93.51,93.42,93.48,9800.0,76.9448,76.9942,76.9201,76.9695,9800.0
2013-12-09 13:25:00,93.5,93.58,93.5,93.51,25600.0,76.986,77.0518,76.986,76.9942,25600.0
2013-12-09 13:30:00,93.53,93.58,93.48,93.49,22600.0,77.0107,77.0518,76.9695,76.9777,22600.0
2013-12-09 13:35:00,93.49,93.55,93.47,93.48,22400.0,76.9777,77.0271,76.9613,76.9695,22400.0
2013-12-09 13:40:00,93.48,93.55,93.42,93.43,14800.0,76.9695,77.0271,76.9201,76.9283,14800.0
2013-12-09 13:45:00,93.42,93.44,93.33,93.39,9800.0,76.9201,76.9366,76.846,76.8954,9800.0
2013-12-09 13:50:00,93.41,93.41,93.32,93.32,28000.0,76.9119,76.9119,76.8378,76.8378,28000.0
2013-12-09 13:55:00,93.33,93.34,93.29,93.3,15000.0,76.846,76.8542,76.8131,76.8213,15000.0
2013-12-09 14:00:00,93.29,93.32,93.23,93.29,29400.0,76.8131,76.8378,76.7636,76.8131,29400.0
2013-12-09 14:05:00,93.29,93.35,93.29,93.35,7000.0,76.8131,76.8625,76.8131,76.8625,7000.0
2013-12-09 14:10:00,93.34,93.36,93.29,93.36,14800.0,76.8542,76.8707,76.8131,76.8707,14800.0
2013-12-09 14:15:00,93.37,93.38,93.32,93.38,24800.0,76.8789,76.8872,76.8378,76.8872,24800.0
2013-12-09 14:20:00,93.33,93.33,93.22,93.23,17800.0,76.846,76.846,76.7554,76.7636,17800.0
2013-12-09 14:25:00,93.22,93.27,93.21,93.25,14800.0,76.7554,76.7966,76.7472,76.7801,14800.0
2013-12-09 14:30:00,93.24,93.36,93.24,93.31,15800.0,76.7719,76.8707,76.7719,76.8295,15800.0
2013-12-09 14:35:00,93.3,93.31,93.19,93.19,15600.0,76.8213,76.8295,76.7307,76.7307,15600.0
2013-12-09 14:40:00,93.22,93.31,93.19,93.26,17600.0,76.7554,76.8295,76.7307,76.7883,17600.0
2013-12-09 14:45:00,93.27,93.3,93.25,93.26,13000.0,76.7966,76.8213,76.7801,76.7883,13000.0
2013-12-09 14:50:00,93.27,93.35,93.26,93.32,22800.0,76.7966,76.8625,76.7883,76.8378,22800.0
2013-12-09 14:55:00,93.29,93.32,93.27,93.31,16600.0,76.8131,76.8378,76.7966,76.8295,16600.0
2013-12-09 15:00:00,93.31,93.33,93.2,93.21,13600.0,76.8295,76.846,76.7389,76.7472,13600.0
2013-12-09 15:05:00,93.17,93.2,93.1,93.11,23600.0,76.7142,76.7389,76.6566,76.6648,23600.0
2013-12-09 15:10:00,93.11,93.16,93.1,93.14,16400.0,76.6648,76.706,76.6566,76.6895,16400.0
2013-12-09 15:15:00,93.14,93.16,93.06,93.1,33600.0,76.6895,76.706,76.6237,76.6566,33600.0
2013-12-09 15:20:00,93.07,93.14,93.07,93.13,26800.0,76.6319,76.6895,76.6319,76.6813,26800.0
2013-12-09 15:25:00,93.13,93.13,93.03,93.04,42200.0,76.6813,76.6813,76.599,76.6072,42200.0
2013-12-09 15:30:00,93.03,93.17,93.02,93.14,36000.0,76.599,76.7142,76.5907,76.6895,36000.0
2013-12-09 15:35:00,93.15,93.2,93.12,93.17,41400.0,76.6978,76.7389,76.6731,76.7142,41400.0
2013-12-09 15:40:00,93.18,93.24,93.15,93.2,38800.0,76.7225,76.7719,76.6978,76.7389,38800.0
2013-12-09 15:45:00,93.2,93.29,93.2,93.21,62600.0,76.7389,76.8131,76.7389,76.7472,62600.0
2013-12-09 15:50:00,93.2,93.23,93.16,93.2,55200.0,76.7389,76.7636,76.706,76.7389,55200.0
2013-12-09 15:55:00,93.2,93.36,93.2,93.36,112600.0,76.7389,76.8707,76.7389,76.8707,112600.0
2013-12-10 09:30:00,93.36,93.6,93.12,93.6,29400.0,76.8707,77.0683,76.6731,77.0683,29400.0
2013-12-10 09:35:00,93.6,93.6,93.02,93.02,23800.0,77.0683,77.0683,76.5907,76.5907,23800.0
2013-12-10 09:40:00,93.05,93.32,92.89,93.31,14200.0,76.6154,76.8378,76.4837,76.8295,14200.0
2013-12-10 09:45:00,93.21,93.67,93.21,93.51,14800.0,76.7472,77.1259,76.7472,76.9942,14800.0
2013-12-10 09:50:00,93.53,93.57,93.27,93.31,13800.0,77.0107,77.0436,76.7966,76.8295,13800.0
2013-12-10 09:55:00,93.35,93.53,93.35,93.39,11200.0,76.8625,77.0107,76.8625,76.8954,11200.0
2013-12-10 10:00:00,93.41,93.71,93.24,93.62,24600.0,76.9119,77.1589,76.7719,77.0848,24600.0
2013-12-10 10:05:00,93.62,93.78,93.53,93.78,17200.0,77.0848,77.2165,77.0107,77.2165,17200.0
2013-12-10 10:10:00,93.74,93.82,93.6,93.7,14000.0,77.1836,77.2494,77.0683,77.1506,14000.0
2013-12-10 10:15:00,93.62,93.75,93.48,93.52,24200.0,77.0848,77.1918,76.9695,77.0024,24200.0
2013-12-10 10:20:00,93.56,93.56,93.37,93.42,22800.0,77.0354,77.0354,76.8789,76.9201,22800.0
2013-12-10 10:25:00,93.41,93.55,93.41,93.48,16600.0,76.9119,77.0271,76.9119,76.9695,16600.0
2013-12-10 10:30:00,93.54,93.56,93.45,93.53,13000.0,77.0189,77.0354,76.9448,77.0107,13000.0
2013-12-10 10:35:00,93.45,93.64,93.45,93.64,7200.0,76.9448,77.1012,76.9448,77.1012,7200.0
2013-12-10 10:40:00,93.63,93.63,93.48,93.53,8600.0,77.093,77.093,76.9695,77.0107,8600.0
2013-12-10 10:45:00,93.55,93.65,93.53,93.62,6600.0,77.0271,77.1095,77.0107,77.0848,6600.0
2013-12-10 10:50:00,93.6,93.7,93.58,93.7,9800.0,77.0683,77.1506,77.0518,77.1506,9800.0
2013-12-10 10:55:00,93.69,93.77,93.65,93.69,9800.0,77.1424,77.2083,77.1095,77.1424,9800.0
2013-12-10 11:00:00,93.65,93.8,93.62,93.73,21600.0,77.1095,77.233,77.0848,77.1753,21600.0
2013-12-10 11:05:00,93.73,93.83,93.64,93.83,13800.0,77.1753,77.2577,77.1012,77.2577,13800.0
2013-12-10 11:10:00,93.79,93.83,93.61,93.68,18600.0,77.2247,77.2577,77.0765,77.1342,18600.0
2013-12-10 11:15:00,93.61,93.73,93.61,93.71,17000.0,77.0765,77.1753,77.0765,77.1589,17000.0
2013-12-10 11:20:00,93.67,93.69,93.61,93.63,11800.0,77.1259,77.1424,77.0765,77.093,11800.0
2013-12-10 11:25:00,93.67,93.81,93.66,93.81,8600.0,77.1259,77.2412,77.1177,77.2412,8600.0
2013-12-10 11:30:00,93.76,93.77,93.64,93.68,20600.0,77.2,77.2083,77.1012,77.1342,20600.0
2013-12-10 11:35:00,93.73,93.81,93.69,93.76,9800.0,77.1753,77.2412,77.1424,77.2,9800.0
2013-12-10 11:40:00,93.78,93.82,93.75,93.77,14800.0,77.2165,77.2494,77.1918,77.2083,14800.0
2013-12-10 11:45:00,93.78,93.83,93.75,93.8,7000.0,77.2165,77.2577,77.1918,77.233,7000.0
2013-12-10 11:50:00,93.79,93.86,93.73,93.86,16400.0,77.2247,77.2824,77.1753,77.2824,16400.0
2013-12-10 11:55:00,93.81,93.93,93.81,93.93,29200.0,77.2412,77.34,77.2412,77.34,29200.0
2013-12-10 12:00:00,93.92,93.97,93.89,93.96,15200.0,77.3318,77.3729,77.3071,77.3647,15200.0
2013-12-10 12:05:00,93.94,93.96,93.71,93.75,24200.0,77.3482,77.3647,77.1589,77.1918,24200.0
2013-12-10 12:10:00,93.74,93.78,93.7,93.78,10400.0,77.1836,77.2165,77.1506,77.2165,10400.0
2013-12-10 12:15:00,93.79,93.83,93.74,93.76,25600.0,77.2247,77.2577,77.1836,77.2,25600.0
2013-12-10 12:20:00,93.74,93.79,93.7,93.73,28400.0,77.1836,77.2247,77.1506,77.1753,28400.0
2013-12-10 12:25:00,93.73,93.78,93.67,93.78,58000.0,77.1753,77.2165,77.1259,77.2165,58000.0
2013-12-10 12:30:00,93.74,93.78,93.65,93.73,13000.0,77.1836,77.2165,77.1095,77.1753,13000.0
2013-12-10 12:35:00,93.73,93.76,93.64,93.75,13800.0,77.1753,77.2,77.1012,77.1918,13800.0
2013-12-10 12:40:00,93.75,93.75,93.67,93.7,20200.0,77.1918,77.1918,77.1259,77.1506,20200.0
2013-12-10 12:45:00,93.75,93.78,93.67,93.73,17200.0,77.1918,77.2165,77.1259,77.1753,17200.0
2013-12-10 12:50:00,93.69,93.8,93.69,93.78,10600.0,77.1424,77.233,77.1424,77.2165,10600.0
2013-12-10 12:55:00,93.78,93.86,93.78,93.81,7600.0,77.2165,77.2824,77.2165,77.2412,7600.0
2013-12-10 13:00:00,93.81,93.85,93.76,93.77,8800.0,77.2412,77.2741,77.2,77.2083,8800.0
2013-12-10 13:05:00,93.76,93.86,93.76,93.78,14600.0,77.2,77.2824,77.2,77.2165,14600.0
2013-12-10 13:10:00,93.78,93.85,93.77,93.84,9000.0,77.2165,77.2741,77.2083,77.2659,9000.0
2013-12-10 13:15:00,93.86,93.91,93.83,93.84,7800.0,77.2824,77.3235,77.2577,77.2659,7800.0
2013-12-10 13:20:00,93.83,93.88,93.71,93.71,15800.0,77.2577,77.2988,77.1589,77.1589,15800.0
2013-12-10 13:25:00,93.72,93.73,93.61,93.61,12000.0,77.1671,77.1753,77.0765,77.0765,12000.0
2013-12-10 13:30:00,93.58,93.61,93.56,93.58,12400.0,77.0518,77.0765,77.0354,77.0518,12400.0
2013-12-10 13:35:00,93.62,93.67,93.58,93.61,9600.0,77.0848,77.1259,77.0518,77.0765,9600.0
2013-12-10 13:40:00,93.64,93.67,93.61,93.64,5800.0,77.1012,77.1259,77.0765,77.1012,5800.0
2013-12-10 13:45:00,93.63,93.74,93.63,93.74,12200.0,77.093,77.1836,77.093,77.1836,12200.0
2013-12-10 13:50:00,93.74,93.79,93.63,93.66,10600.0,77.1836,77.2247,77.093,77.1177,10600.0
2013-12-10 13:55:00,93.6,93.66,93.53,93.6,21000.0,77.0683,77.1177,77.0107,77.0683,21000.0
2013-12-10 14:00:00,93.57,93.6,93.51,93.51,6000.0,77.0436,77.0683,76.9942,76.9942,6000.0
2013-12-10 14:05:00,93.51,93.66,93.5,93.66,14800.0,76.9942,77.1177,76.986,77.1177,14800.0
2013-12-10 14:10:00,93.6,93.69,93.6,93.62,12000.0,77.0683,77.1424,77.0683,77.0848,12000.0
2013-12-10 14:15:00,93.62,93.65,93.6,93.61,7000.0,77.0848,77.1095,77.0683,77.0765,7000.0
2013-12-10 14:20:00,93.63,93.63,93.55,93.55,8200.0,77.093,77.093,77.0271,77.0271,8200.0
2013-12-10 14:25:00,93.53,93.57,93.5,93.57,14600.0,77.0107,77.0436,76.986,77.0436,14600.0
2013-12-10 14:30:00,93.58,93.69,93.58,93.66,11800.0,77.0518,77.1424,77.0518,77.1177,11800.0
2013-12-10 14:35:00,93.69,93.77,93.69,93.76,8800.0,77.1424,77.2083,77.1424,77.2,8800.0
2013-12-10 14:40:00,93.73,93.79,93.67,93.7,17000.0,77.1753,77.2247,77.1259,77.1506,17000.0
2013-12-10 14:45:00,93.67,93.69,93.58,93.69,15800.0,77.1259,77.1424,77.0518,77.1424,15800.0
2013-12-10 14:50:00,93.7,93.79,93.67,93.79,13400.0,77.1506,77.2247,77.1259,77.2247,13400.0
2013-12-10 14:55:00,93.79,93.97,93.78,93.95,18600.0,77.2247,77.3729,77.2165,77.3565,18600.0
2013-12-10 15:00:00,93.95,94.0,93.93,94.0,20800.0,77.3565,77.3977,77.34,77.3977,20800.0
2013-12-10 15:05:00,94.0,94.0,93.89,93.89,16600.0,77.3977,77.3977,77.3071,77.3071,16600.0
2013-12-10 15:10:00,93.89,93.97,93.89,93.95,18800.0,77.3071,77.3729,77.3071,77.3565,18800.0
2013-12-10 15:15:00,93.95,93.96,93.82,93.83,27800.0,77.3565,77.3647,77.2494,77.2577,27800.0
2013-12-10 15:20:00,93.82,94.0,93.82,94.0,21600.0,77.2494,77.3977,77.2494,77.3977,21600.0
2013-12-10 15:25:00,93.97,93.99,93.92,93.96,36800.0,77.3729,77.3894,77.3318,77.3647,36800.0
2013-12-10 15:30:00,93.96,93.98,93.89,93.96,35600.0,77.3647,77.3812,77.3071,77.3647,35600.0
2013-12-10 15:35:00,93.94,93.96,93.89,93.9,60000.0,77.3482,77.3647,77.3071,77.3153,60000.0
2013-12-10 15:40:00,93.89,93.97,93.83,93.86,44200.0,77.3071,77.3729,77.2577,77.2824,44200.0
2013-12-10 15:45:00,93.83,93.85,93.73,93.79,60600.0,77.2577,77.2741,77.1753,77.2247,60600.0
2013-12-10 15:50:00,93.78,93.89,93.76,93.78,70800.0,77.2165,77.3071,77.2,77.2165,70800.0
2013-12-10 15:55:00,93.77,93.79,93.67,93.67,61200.0,77.2083,77.2247,77.1259,77.1259,61200.0
2013-12-11 09:30:00,93.55,93.61,93.07,93.47,42400.0,77.0271,77.0765,76.6319,76.9613,42400.0
2013-12-11 09:35:00,93.32,93.52,93.13,93.23,26800.0,76.8378,77.0024,76.6813,76.7636,26800.0
2013-12-11 09:40:00,93.28,93.31,92.96,93.05,21400.0,76.8048,76.8295,76.5413,76.6154,21400.0
2013-12-11 09:45:00,93.14,93.15,92.61,92.68,28800.0,76.6895,76.6978,76.2532,76.3108,28800.0
2013-12-11 09:50:00,92.64,92.7,92.39,92.5,61200.0,76.2779,76.3273,76.072,76.1626,61200.0
2013-12-11 09:55:00,92.46,92.53,92.29,92.53,37000.0,76.1296,76.1873,75.9897,76.1873,37000.0
2013-12-11 10:00:00,92.47,92.55,92.36,92.37,22400.0,76.1379,76.2038,76.0473,76.0555,22400.0
2013-12-11 10:05:00,92.38,92.38,92.11,92.31,36400.0,76.0638,76.0638,75.8415,76.0061,36400.0
2013-12-11 10:10:00,92.32,92.65,92.29,92.49,35000.0,76.0144,76.2861,75.9897,76.1543,35000.0
2013-12-11 10:15:00,92.53,92.53,92.27,92.28,31600.0,76.1873,76.1873,75.9732,75.9814,31600.0
2013-12-11 10:20:00,92.27,92.48,92.26,92.39,22200.0,75.9732,76.1461,75.965,76.072,22200.0
2013-12-11 10:25:00,92.32,92.32,92.11,92.25,29400.0,76.0144,76.0144,75.8415,75.9567,29400.0
2013-12-11 10:30:00,92.26,92.38,92.21,92.34,27000.0,75.965,76.0638,75.9238,76.0308,27000.0
2013-12-11 10:35:00,92.28,92.42,92.21,92.21,17400.0,75.9814,76.0967,75.9238,75.9238,17400.0
2013-12-11 10:40:00,92.29,92.36,92.19,92.3,19800.0,75.9897,76.0473,75.9073,75.9979,19800.0
2013-12-11 10:45:00,92.29,92.31,92.12,92.16,23600.0,75.9897,76.0061,75.8497,75.8826,23600.0
2013-12-11 10:50:00,92.17,92.23,92.08,92.14,14600.0,75.8909,75.9403,75.8168,75.8662,14600.0
2013-12-11 10:55:00,92.08,92.23,92.03,92.06,28200.0,75.8168,75.9403,75.7756,75.8003,28200.0
2013-12-11 11:00:00,92.06,92.11,92.03,92.09,21800.0,75.8003,75.8415,75.7756,75.825,21800.0
2013-12-11 11:05:00,92.06,92.14,92.0,92.0,19400.0,75.8003,75.8662,75.7509,75.7509,19400.0
2013-12-11 11:10:00,92.01,92.04,91.78,91.83,80600.0,75.7591,75.7838,75.5697,75.6109,80600.0
2013-12-11 11:15:00,91.82,91.86,91.58,91.67,81600.0,75.6027,75.6356,75.4051,75.4792,81600.0
2013-12-11 11:20:00,91.7,91.71,91.54,91.55,40600.0,75.5039,75.5121,75.3721,75.3804,40600.0
2013-12-11 11:25:00,91.55,91.61,91.48,91.48,46000.0,75.3804,75.4298,75.3227,75.3227,46000.0
2013-12-11 11:30:00,91.46,91.55,91.35,91.39,33800.0,75.3063,75.3804,75.2157,75.2486,33800.0
2013-12-11 11:35:00,91.39,91.43,91.26,91.33,37200.0,75.2486,75.2816,75.1416,75.1992,37200.0
2013-12-11 11:40:00,91.3,91.42,91.29,91.32,33600.0,75.1745,75.2733,75.1663,75.191,33600.0
2013-12-11 11:45:00,91.35,91.38,91.21,91.24,24000.0,75.2157,75.2404,75.1004,75.1251,24000.0
2013-12-11 11:50:00,91.23,91.27,91.08,91.08,31800.0,75.1169,75.1498,74.9934,74.9934,31800.0
2013-12-11 11:55:00,91.07,91.13,91.06,91.12,39600.0,74.9851,75.0346,74.9769,75.0263,39600.0
2013-12-11 12:00:00,91.07,91.18,91.06,91.08,37600.0,74.9851,75.0757,74.9769,74.9934,37600.0
2013-12-11 12:05:00,91.07,91.08,90.92,90.94,52200.0,74.9851,74.9934,74.8616,74.8781,52200.0
2013-12-11 12:10:00,90.95,91.13,90.92,91.05,27600.0,74.8863,75.0346,74.8616,74.9687,27600.0
2013-12-11 12:15:00,91.05,91.08,90.89,90.92,30400.0,74.9687,74.9934,74.8369,74.8616,30400.0
2013-12-11 12:20:00,90.93,90.99,90.89,90.99,13000.0,74.8699,74.9193,74.8369,74.9193,13000.0
2013-12-11 12:25:00,91.0,91.0,90.75,90.8,31400.0,74.9275,74.9275,74.7217,74.7628,31400.0
2013-12-11 12:30:00,90.79,90.92,90.75,90.88,33800.0,74.7546,74.8616,74.7217,74.8287,33800.0
2013-12-11 12:35:00,90.91,91.05,90.87,91.05,13400.0,74.8534,74.9687,74.8205,74.9687,13400.0
2013-12-11 12:40:00,91.04,91.21,91.02,91.07,36200.0,74.9604,75.1004,74.944,74.9851,36200.0
2013-12-11 12:45:00,91.11,91.44,91.04,91.17,57600.0,75.0181,75.2898,74.9604,75.0675,57600.0
2013-12-11 12:50:00,91.18,91.36,91.14,91.27,19000.0,75.0757,75.2239,75.0428,75.1498,19000.0
2013-12-11 12:55:00,91.29,91.33,91.2,91.21,12000.0,75.1663,75.1992,75.0922,75.1004,12000.0
2013-12-11 13:00:00,91.2,91.38,91.2,91.33,25800.0,75.0922,75.2404,75.0922,75.1992,25800.0
2013-12-11 13:05:00,91.33,91.39,91.25,91.28,15400.0,75.1992,75.2486,75.1334,75.1581,15400.0
2013-12-11 13:10:00,91.31,91.31,91.19,91.2,30200.0,75.1828,75.1828,75.084,75.0922,30200.0
2013-12-11 13:15:00,91.2,91.27,91.17,91.2,29200.0,75.0922,75.1498,75.0675,75.0922,29200.0
2013-12-11 13:20:00,91.22,91.25,91.17,91.2,29400.0,75.1087,75.1334,75.0675,75.0922,29400.0
2013-12-11 13:25:00,91.22,91.23,91.05,91.05,18400.0,75.1087,75.1169,74.9687,74.9687,18400.0
2013-12-11 13:30:00,91.08,91.22,91.03,91.13,24600.0,74.9934,75.1087,74.9522,75.0346,24600.0
2013-12-11 13:35:00,91.17,91.36,91.12,91.31,40400.0,75.0675,75.2239,75.0263,75.1828,40400.0
2013-12-11 13:40:00,91.27,91.51,91.24,91.36,27800.0,75.1498,75.3474,75.1251,75.2239,27800.0
2013-12-11 13:45:00,91.39,91.39,91.25,91.27,29400.0,75.2486,75.2486,75.1334,75.1498,29400.0
2013-12-11 13:50:00,91.26,91.45,91.21,91.38,34000.0,75.1416,75.298,75.1004,75.2404,34000.0
2013-12-11 13:55:00,91.39,91.7,91.39,91.64,18400.0,75.2486,75.5039,75.2486,75.4545,18400.0
2013-12-11 14:00:00,91.67,91.71,91.58,91.58,29200.0,75.4792,75.5121,75.4051,75.4051,29200.0
2013-12-11 14:05:00,91.64,91.64,91.39,91.39,16600.0,75.4545,75.4545,75.2486,75.2486,16600.0
2013-12-11 14:10:00,91.39,91.44,91.32,91.36,21200.0,75.2486,75.2898,75.191,75.2239,21200.0
2013-12-11 14:15:00,91.3,91.31,91.17,91.17,26000.0,75.1745,75.1828,75.0675,75.0675,26000.0
2013-12-11 14:20:00,91.17,91.4,91.16,91.39,23000.0,75.0675,75.2569,75.0593,75.2486,23000.0
2013-12-11 14:25:00,91.38,91.4,91.24,91.38,26200.0,75.2404,75.2569,75.1251,75.2404,26200.0
2013-12-11 14:30:00,91.4,91.45,91.36,91.39,24400.0,75.2569,75.298,75.2239,75.2486,24400.0
2013-12-11 14:35:00,91.39,91.53,91.39,91.47,25000.0,75.2486,75.3639,75.2486,75.3145,25000.0
2013-12-11 14:40:00,91.47,91.55,91.43,91.53,16400.0,75.3145,75.3804,75.2816,75.3639,16400.0
2013-12-11 14:45:00,91.53,91.53,91.44,91.44,19200.0,75.3639,75.3639,75.2898,75.2898,19200.0
2013-12-11 14:50:00,91.44,91.47,91.32,91.35,31800.0,75.2898,75.3145,75.191,75.2157,31800.0
2013-12-11 14:55:00,91.35,91.42,91.29,91.32,41000.0,75.2157,75.2733,75.1663,75.191,41000.0
2013-12-11 15:00:00,91.32,91.35,91.26,91.32,21000.0,75.191,75.2157,75.1416,75.191,21000.0
2013-12-11 15:05:00,91.32,91.36,91.28,91.31,25000.0,75.191,75.2239,75.1581,75.1828,25000.0
2013-12-11 15:10:00,91.33,91.36,91.18,91.29,38000.0,75.1992,75.2239,75.0757,75.1663,38000.0
2013-12-11 15:15:00,91.32,91.32,91.19,91.23,25200.0,75.191,75.191,75.084,75.1169,25200.0
2013-12-11 15:20:00,91.22,91.23,91.14,91.21,44800.0,75.1087,75.1169,75.0428,75.1004,44800.0
2013-12-11 15:25:00,91.22,91.22,91.11,91.11,25800.0,75.1087,75.1087,75.0181,75.0181,25800.0
2013-12-11 15:30:00,91.11,91.19,91.07,91.17,55200.0,75.0181,75.084,74.9851,75.0675,55200.0
2013-12-11 15:35:00,91.18,91.18,91.05,91.06,38200.0,75.0757,75.0757,74.9687,74.9769,38200.0
2013-12-11 15:40:00,91.06,91.18,91.03,91.05,65200.0,74.9769,75.0757,74.9522,74.9687,65200.0
2013-12-11 15:45:00,91.04,91.07,90.94,91.07,77600.0,74.9604,74.9851,74.8781,74.9851,77600.0
2013-12-11 15:50:00,91.06,91.08,91.01,91.03,70400.0,74.9769,74.9934,74.9357,74.9522,70400.0
2013-12-11 15:55:00,91.02,91.26,91.02,91.2,162400.0,74.944,75.1416,74.944,75.0922,162400.0
2013-12-12 09:30:00,91.11,91.62,91.03,91.35,72400.0,75.0181,75.438,74.9522,75.2157,72400.0
2013-12-12 09:35:00,91.44,91.67,91.25,91.56,26400.0,75.2898,75.4792,75.1334,75.3886,26400.0
2013-12-12 09:40:00,91.57,91.78,91.47,91.56,36000.0,75.3968,75.5697,75.3145,75.3886,36000.0
2013-12-12 09:45:00,91.61,91.8,91.35,91.35,52000.0,75.4298,75.5862,75.2157,75.2157,52000.0
2013-12-12 09:50:00,91.32,91.56,91.31,91.48,46800.0,75.191,75.3886,75.1828,75.3227,46800.0
2013-12-12 09:55:00,91.46,91.76,91.43,91.75,35600.0,75.3063,75.5533,75.2816,75.545,35600.0
2013-12-12 10:00:00,91.67,91.91,91.55,91.83,30000.0,75.4792,75.6768,75.3804,75.6109,30000.0
2013-12-12 10:05:00,91.86,91.86,91.64,91.82,21400.0,75.6356,75.6356,75.4545,75.6027,21400.0
2013-12-12 10:10:00,91.76,91.8,91.64,91.78,25400.0,75.5533,75.5862,75.4545,75.5697,25400.0
2013-12-12 10:15:00,91.76,91.78,91.57,91.64,42600.0,75.5533,75.5697,75.3968,75.4545,42600.0
2013-12-12 10:20:00,91.67,91.84,91.67,91.82,16400.0,75.4792,75.6192,75.4792,75.6027,16400.0
2013-12-12 10:25:00,91.83,92.01,91.76,91.95,22000.0,75.6109,75.7591,75.5533,75.7097,22000.0
2013-12-12 10:30:00,91.96,92.03,91.89,91.96,29400.0,75.718,75.7756,75.6603,75.718,29400.0
2013-12-12 10:35:00,92.0,92.03,91.83,92.02,41800.0,75.7509,75.7756,75.6109,75.7674,41800.0
2013-12-12 10:40:00,92.03,92.21,91.93,92.21,42000.0,75.7756,75.9238,75.6933,75.9238,42000.0
2013-12-12 10:45:00,92.21,92.21,92.04,92.1,18800.0,75.9238,75.9238,75.7838,75.8332,18800.0
2013-12-12 10:50:00,92.1,92.19,92.03,92.12,19800.0,75.8332,75.9073,75.7756,75.8497,19800.0
2013-12-12 10:55:00,92.17,92.27,92.01,92.27,44200.0,75.8909,75.9732,75.7591,75.9732,44200.0
2013-12-12 11:00:00,92.25,92.27,92.06,92.07,73400.0,75.9567,75.9732,75.8003,75.8085,73400.0
2013-12-12 11:05:00,92.06,92.21,92.01,92.15,17200.0,75.8003,75.9238,75.7591,75.8744,17200.0
2013-12-12 11:10:00,92.1,92.17,92.03,92.07,16800.0,75.8332,75.8909,75.7756,75.8085,16800.0
2013-12-12 11:15:00,92.14,92.2,92.06,92.14,18600.0,75.8662,75.9156,75.8003,75.8662,18600.0
2013-12-12 11:20:00,92.18,92.18,92.0,92.05,16200.0,75.8991,75.8991,75.7509,75.7921,16200.0
2013-12-12 11:25:00,92.03,92.04,91.82,91.91,26800.0,75.7756,75.7838,75.6027,75.6768,26800.0
2013-12-12 11:30:00,91.95,92.02,91.9,91.95,20800.0,75.7097,75.7674,75.6686,75.7097,20800.0
2013-12-12 11:35:00,91.95,92.01,91.87,91.95,17200.0,75.7097,75.7591,75.6439,75.7097,17200.0
2013-12-12 11:40:00,91.97,92.01,91.89,91.97,15600.0,75.7262,75.7591,75.6603,75.7262,15600.0
2013-12-12 11:45:00,91.92,92.01,91.8,91.92,20200.0,75.685,75.7591,75.5862,75.685,20200.0
2013-12-12 11:50:00,91.91,91.92,91.81,91.84,19800.0,75.6768,75.685,75.5944,75.6192,19800.0
2013-12-12 11:55:00,91.84,91.86,91.74,91.77,15800.0,75.6192,75.6356,75.5368,75.5615,15800.0
2013-12-12 12:00:00,91.75,91.78,91.61,91.67,57800.0,75.545,75.5697,75.4298,75.4792,57800.0
2013-12-12 12:05:00,91.66,91.68,91.63,91.64,21600.0,75.4709,75.4874,75.4462,75.4545,21600.0
2013-12-12 12:10:00,91.64,91.73,91.52,91.73,59000.0,75.4545,75.5286,75.3557,75.5286,59000.0
2013-12-12 12:15:00,91.7,91.76,91.58,91.7,28000.0,75.5039,75.5533,75.4051,75.5039,28000.0
2013-12-12 12:20:00,91.74,91.74,91.48,91.48,12600.0,75.5368,75.5368,75.3227,75.3227,12600.0
2013-12-12 12:25:00,91.5,91.71,91.45,91.71,15600.0,75.3392,75.5121,75.298,75.5121,15600.0
2013-12-12 12:30:00,91.71,91.71,91.52,91.58,11600.0,75.5121,75.5121,75.3557,75.4051,11600.0
2013-12-12 12:35:00,91.58,91.71,91.56,91.69,13600.0,75.4051,75.5121,75.3886,75.4956,13600.0
2013-12-12 12:40:00,91.62,91.64,91.57,91.6,15400.0,75.438,75.4545,75.3968,75.4215,15400.0
2013-12-12 12:45:00,91.66,91.72,91.57,91.72,21000.0,75.4709,75.5203,75.3968,75.5203,21000.0
2013-12-12 12:50:00,91.67,91.75,91.64,91.71,17800.0,75.4792,75.545,75.4545,75.5121,17800.0
2013-12-12 12:55:00,91.75,91.76,91.61,91.67,12600.0,75.545,75.5533,75.4298,75.4792,12600.0
2013-12-12 13:00:00,91.67,91.89,91.64,91.86,16600.0,75.4792,75.6603,75.4545,75.6356,16600.0
2013-12-12 13:05:00,91.83,91.92,91.83,91.89,16400.0,75.6109,75.685,75.6109,75.6603,16400.0
2013-12-12 13:10:00,91.92,91.92,91.73,91.73,14000.0,75.685,75.685,75.5286,75.5286,14000.0
2013-12-12 13:15:00,91.69,91.82,91.66,91.8,14600.0,75.4956,75.6027,75.4709,75.5862,14600.0
2013-12-12 13:20:00,91.83,91.83,91.73,91.76,9000.0,75.6109,75.6109,75.5286,75.5533,9000.0
2013-12-12 13:25:00,91.77,91.79,91.69,91.76,13000.0,75.5615,75.578,75.4956,75.5533,13000.0
2013-12-12 13:30:00,91.75,91.82,91.7,91.75,9800.0,75.545,75.6027,75.5039,75.545,9800.0
2013-12-12 13:35:00,91.75,91.86,91.74,91.83,18400.0,75.545,75.6356,75.5368,75.6109,18400.0
2013-12-12 13:40:00,91.85,91.92,91.77,91.84,14200.0,75.6274,75.685,75.5615,75.6192,14200.0
2013-12-12 13:45:00,91.81,91.91,91.78,91.8,18600.0,75.5944,75.6768,75.5697,75.5862,18600.0
2013-12-12 13:50:00,91.79,91.82,91.74,91.81,14600.0,75.578,75.6027,75.5368,75.5944,14600.0
2013-12-12 13:55:00,91.83,91.83,91.71,91.79,17400.0,75.6109,75.6109,75.5121,75.578,17400.0
2013-12-12 14:00:00,91.81,91.96,91.75,91.92,17000.0,75.5944,75.718,75.545,75.685,17000.0
2013-12-12 14:05:00,91.92,92.11,91.87,92.08,14600.0,75.685,75.8415,75.6439,75.8168,14600.0
2013-12-12 14:10:00,92.11,92.14,92.03,92.03,15600.0,75.8415,75.8662,75.7756,75.7756,15600.0
2013-12-12 14:15:00,92.04,92.06,92.0,92.0,14000.0,75.7838,75.8003,75.7509,75.7509,14000.0
2013-12-12 14:20:00,92.01,92.11,91.94,92.11,18000.0,75.7591,75.8415,75.7015,75.8415,18000.0
2013-12-12 14:25:00,92.11,92.19,92.07,92.08,16600.0,75.8415,75.9073,75.8085,75.8168,16600.0
2013-12-12 14:30:00,92.07,92.15,92.06,92.1,17800.0,75.8085,75.8744,75.8003,75.8332,17800.0
2013-12-12 14:35:00,92.11,92.11,92.04,92.07,13600.0,75.8415,75.8415,75.7838,75.8085,13600.0
2013-12-12 14:40:00,92.06,92.14,92.01,92.14,24200.0,75.8003,75.8662,75.7591,75.8662,24200.0
2013-12-12 14:45:00,92.11,92.11,91.99,92.02,24600.0,75.8415,75.8415,75.7427,75.7674,24600.0
2013-12-12 14:50:00,92.04,92.17,91.98,92.11,27200.0,75.7838,75.8909,75.7344,75.8415,27200.0
2013-12-12 14:55:00,92.13,92.27,92.13,92.16,21600.0,75.8579,75.9732,75.8579,75.8826,21600.0
2013-12-12 15:00:00,92.17,92.19,92.11,92.17,18800.0,75.8909,75.9073,75.8415,75.8909,18800.0
2013-12-12 15:05:00,92.19,92.2,92.06,92.17,31400.0,75.9073,75.9156,75.8003,75.8909,31400.0
2013-12-12 15:10:00,92.14,92.19,92.0,92.06,42400.0,75.8662,75.9073,75.7509,75.8003,42400.0
2013-12-12 15:15:00,92.08,92.17,92.07,92.17,23800.0,75.8168,75.8909,75.8085,75.8909,23800.0
2013-12-12 15:20:00,92.17,92.28,92.1,92.24,37400.0,75.8909,75.9814,75.8332,75.9485,37400.0
2013-12-12 15:25:00,92.21,92.3,92.21,92.24,25200.0,75.9238,75.9979,75.9238,75.9485,25200.0
2013-12-12 15:30:00,92.21,92.3,92.21,92.28,31200.0,75.9238,75.9979,75.9238,75.9814,31200.0
2013-12-12 15:35:00,92.25,92.29,92.14,92.19,32400.0,75.9567,75.9897,75.8662,75.9073,32400.0
2013-12-12 15:40:00,92.17,92.19,92.1,92.13,49200.0,75.8909,75.9073,75.8332,75.8579,49200.0
2013-12-12 15:45:00,92.13,92.13,91.99,92.02,74800.0,75.8579,75.8579,75.7427,75.7674,74800.0
2013-12-12 15:50:00,91.99,92.04,91.91,91.99,81800.0,75.7427,75.7838,75.6768,75.7427,81800.0
2013-12-12 15:55:00,91.98,92.03,91.86,91.96,145200.0,75.7344,75.7756,75.6356,75.718,145200.0
2013-12-13 09:30:00,91.97,92.57,91.85,92.2,30200.0,75.7262,76.2202,75.6274,75.9156,30200.0
2013-12-13 09:35:00,92.22,92.48,92.08,92.29,19400.0,75.932,76.1461,75.8168,75.9897,19400.0
2013-12-13 09:40:00,92.16,92.17,91.85,92.03,14400.0,75.8826,75.8909,75.6274,75.7756,14400.0
2013-12-13 09:45:00,91.98,92.1,91.78,91.98,14800.0,75.7344,75.8332,75.5697,75.7344,14800.0
2013-12-13 09:50:00,91.92,92.1,91.83,91.88,24800.0,75.685,75.8332,75.6109,75.6521,24800.0
2013-12-13 09:55:00,91.82,91.9,91.38,91.47,44200.0,75.6027,75.6686,75.2404,75.3145,44200.0
2013-12-13 10:00:00,91.46,91.73,91.46,91.6,34600.0,75.3063,75.5286,75.3063,75.4215,34600.0
2013-12-13 10:05:00,91.64,91.74,91.59,91.61,27400.0,75.4545,75.5368,75.4133,75.4298,27400.0
2013-12-13 10:10:00,91.71,91.71,91.45,91.45,24600.0,75.5121,75.5121,75.298,75.298,24600.0
2013-12-13 10:15:00,91.48,91.48,91.25,91.25,26400.0,75.3227,75.3227,75.1334,75.1334,26400.0
2013-12-13 10:20:00,91.2,91.47,91.2,91.33,26400.0,75.0922,75.3145,75.0922,75.1992,26400.0
2013-12-13 10:25:00,91.27,91.42,91.25,91.3,18400.0,75.1498,75.2733,75.1334,75.1745,18400.0
2013-12-13 10:30:00,91.33,91.54,91.33,91.54,13400.0,75.1992,75.3721,75.1992,75.3721,13400.0
2013-12-13 10:35:00,91.46,91.5,91.26,91.38,31600.0,75.3063,75.3392,75.1416,75.2404,31600.0
2013-12-13 10:40:00,91.41,91.41,91.18,91.21,21000.0,75.2651,75.2651,75.0757,75.1004,21000.0
2013-12-13 10:45:00,91.18,91.27,91.11,91.22,18800.0,75.0757,75.1498,75.0181,75.1087,18800.0
2013-12-13 10:50:00,91.25,91.33,91.22,91.32,18800.0,75.1334,75.1992,75.1087,75.191,18800.0
2013-12-13 10:55:00,91.31,91.35,91.26,91.3,18600.0,75.1828,75.2157,75.1416,75.1745,18600.0
2013-12-13 11:00:00,91.3,91.32,91.19,91.21,33200.0,75.1745,75.191,75.084,75.1004,33200.0
2013-12-13 11:05:00,91.22,91.35,91.22,91.3,15200.0,75.1087,75.2157,75.1087,75.1745,15200.0
2013-12-13 11:10:00,91.27,91.41,91.27,91.35,16200.0,75.1498,75.2651,75.1498,75.2157,16200.0
2013-12-13 11:15:00,91.36,91.55,91.35,91.52,16800.0,75.2239,75.3804,75.2157,75.3557,16800.0
2013-12-13 11:20:00,91.53,91.53,91.3,91.31,16400.0,75.3639,75.3639,75.1745,75.1828,16400.0
2013-12-13 11:25:00,91.37,91.5,91.36,91.39,19600.0,75.2322,75.3392,75.2239,75.2486,19600.0
2013-12-13 11:30:00,91.41,91.49,91.35,91.45,12200.0,75.2651,75.331,75.2157,75.298,12200.0
2013-12-13 11:35:00,91.44,91.53,91.43,91.46,20200.0,75.2898,75.3639,75.2816,75.3063,20200.0
2013-12-13 11:40:00,91.47,91.56,91.43,91.5,8000.0,75.3145,75.3886,75.2816,75.3392,8000.0
2013-12-13 11:45:00,91.54,91.6,91.44,91.44,7400.0,75.3721,75.4215,75.2898,75.2898,7400.0
2013-12-13 11:50:00,91.44,91.52,91.37,91.42,15000.0,75.2898,75.3557,75.2322,75.2733,15000.0
2013-12-13 11:55:00,91.47,91.54,91.39,91.54,12000.0,75.3145,75.3721,75.2486,75.3721,12000.0
2013-12-13 12:00:00,91.52,91.54,91.48,91.49,10400.0,75.3557,75.3721,75.3227,75.331,10400.0
2013-12-13 12:05:00,91.5,91.5,91.32,91.38,11200.0,75.3392,75.3392,75.191,75.2404,11200.0
2013-12-13 12:10:00,91.34,91.44,91.32,91.44,6800.0,75.2075,75.2898,75.191,75.2898,6800.0
2013-12-13 12:15:00,91.44,91.56,91.39,91.47,11400.0,75.2898,75.3886,75.2486,75.3145,11400.0
2013-12-13 12:20:00,91.5,91.64,91.46,91.49,18800.0,75.3392,75.4545,75.3063,75.331,18800.0
2013-12-13 12:25:00,91.49,91.58,91.47,91.47,15800.0,75.331,75.4051,75.3145,75.3145,15800.0
2013-12-13 12:30:00,91.51,91.55,91.41,91.51,12600.0,75.3474,75.3804,75.2651,75.3474,12600.0
2013-12-13 12:35:00,91.52,91.61,91.5,91.57,13000.0,75.3557,75.4298,75.3392,75.3968,13000.0
2013-12-13 12:40:00,91.59,91.59,91.41,91.41,6800.0,75.4133,75.4133,75.2651,75.2651,6800.0
2013-12-13 12:45:00,91.4,91.42,91.33,91.39,14200.0,75.2569,75.2733,75.1992,75.2486,14200.0
2013-12-13 12:50:00,91.38,91.49,91.36,91.42,14000.0,75.2404,75.331,75.2239,75.2733,14000.0
2013-12-13 12:55:00,91.42,91.47,91.42,91.43,9200.0,75.2733,75.3145,75.2733,75.2816,9200.0
2013-12-13 13:00:00,91.44,91.52,91.44,91.49,11800.0,75.2898,75.3557,75.2898,75.331,11800.0
2013-12-13 13:05:00,91.5,91.51,91.45,91.47,15400.0,75.3392,75.3474,75.298,75.3145,15400.0
2013-12-13 13:10:00,91.48,91.57,91.47,91.55,10600.0,75.3227,75.3968,75.3145,75.3804,10600.0
2013-12-13 13:15:00,91.55,91.55,91.42,91.46,6400.0,75.3804,75.3804,75.2733,75.3063,6400.0
2013-12-13 13:20:00,91.46,91.46,91.4,91.4,9800.0,75.3063,75.3063,75.2569,75.2569,9800.0
2013-12-13 13:25:00,91.41,91.45,91.39,91.41,6600.0,75.2651,75.298,75.2486,75.2651,6600.0
2013-12-13 13:30:00,91.45,91.67,91.45,91.61,23400.0,75.298,75.4792,75.298,75.4298,23400.0
2013-12-13 13:35:00,91.64,91.72,91.61,91.7,12600.0,75.4545,75.5203,75.4298,75.5039,12600.0
2013-12-13 13:40:00,91.72,91.78,91.64,91.66,12800.0,75.5203,75.5697,75.4545,75.4709,12800.0
2013-12-13 13:45:00,91.66,91.72,91.64,91.72,4800.0,75.4709,75.5203,75.4545,75.5203,4800.0
2013-12-13 13:50:00,91.74,91.81,91.69,91.73,17800.0,75.5368,75.5944,75.4956,75.5286,17800.0
2013-12-13 13:55:00,91.73,91.73,91.59,91.62,10000.0,75.5286,75.5286,75.4133,75.438,10000.0
2013-12-13 14:00:00,91.63,91.63,91.39,91.39,13200.0,75.4462,75.4462,75.2486,75.2486,13200.0
2013-12-13 14:05:00,91.44,91.44,91.35,91.39,12600.0,75.2898,75.2898,75.2157,75.2486,12600.0
2013-12-13 14:10:00,91.39,91.42,91.26,91.28,20400.0,75.2486,75.2733,75.1416,75.1581,20400.0
2013-12-13 14:15:00,91.3,91.39,91.25,91.35,10800.0,75.1745,75.2486,75.1334,75.2157,10800.0
2013-12-13 14:20:00,91.36,91.36,91.26,91.26,13400.0,75.2239,75.2239,75.1416,75.1416,13400.0
2013-12-13 14:25:00,91.29,91.33,91.23,91.33,14400.0,75.1663,75.1992,75.1169,75.1992,14400.0
2013-12-13 14:30:00,91.31,91.41,91.31,91.41,16400.0,75.1828,75.2651,75.1828,75.2651,16400.0
2013-12-13 14:35:00,91.41,91.44,91.38,91.38,12600.0,75.2651,75.2898,75.2404,75.2404,12600.0
2013-12-13 14:40:00,91.38,91.39,91.34,91.36,16000.0,75.2404,75.2486,75.2075,75.2239,16000.0
2013-12-13 14:45:00,91.36,91.47,91.36,91.45,21000.0,75.2239,75.3145,75.2239,75.298,21000.0
2013-12-13 14:50:00,91.44,91.53,91.42,91.49,14600.0,75.2898,75.3639,75.2733,75.331,14600.0
2013-12-13 14:55:00,91.49,91.54,91.45,91.51,15600.0,75.331,75.3721,75.298,75.3474,15600.0
2013-12-13 15:00:00,91.53,91.61,91.52,91.55,14400.0,75.3639,75.4298,75.3557,75.3804,14400.0
2013-12-13 15:05:00,91.56,91.61,91.56,91.6,17800.0,75.3886,75.4298,75.3886,75.4215,17800.0
2013-12-13 15:10:00,91.61,91.64,91.61,91.63,13600.0,75.4298,75.4545,75.4298,75.4462,13600.0
2013-12-13 15:15:00,91.61,91.67,91.58,91.59,23800.0,75.4298,75.4792,75.4051,75.4133,23800.0
2013-12-13 15:20:00,91.6,91.7,91.6,91.66,24600.0,75.4215,75.5039,75.4215,75.4709,24600.0
2013-12-13 15:25:00,91.66,91.77,91.65,91.72,23800.0,75.4709,75.5615,75.4627,75.5203,23800.0
2013-12-13 15:30:00,91.7,91.75,91.6,91.63,37000.0,75.5039,75.545,75.4215,75.4462,37000.0
2013-12-13 15:35:00,91.63,91.65,91.46,91.46,34400.0,75.4462,75.4627,75.3063,75.3063,34400.0
2013-12-13 15:40:00,91.46,91.56,91.46,91.53,41400.0,75.3063,75.3886,75.3063,75.3639,41400.0
2013-12-13 15:45:00,91.53,91.57,91.47,91.5,69000.0,75.3639,75.3968,75.3145,75.3392,69000.0
2013-12-13 15:50:00,91.51,91.54,91.44,91.5,66600.0,75.3474,75.3721,75.2898,75.3392,66600.0
2013-12-13 15:55:00,91.5,91.53,91.41,91.46,99200.0,75.3392,75.3639,75.2651,75.3063,99200.0
2013-12-16 09:30:00,91.46,91.92,91.36,91.69,51000.0,75.3063,75.685,75.2239,75.4956,51000.0
2013-12-16 09:35:00,91.81,92.15,91.75,91.91,28600.0,75.5944,75.8744,75.545,75.6768,28600.0
2013-12-16 09:40:00,91.96,92.03,91.72,91.86,35200.0,75.718,75.7756,75.5203,75.6356,35200.0
2013-12-16 09:45:00,91.83,91.97,91.59,91.59,20800.0,75.6109,75.7262,75.4133,75.4133,20800.0
2013-12-16 09:50:00,91.63,91.75,91.58,91.66,44200.0,75.4462,75.545,75.4051,75.4709,44200.0
2013-12-16 09:55:00,91.64,91.7,91.53,91.61,50400.0,75.4545,75.5039,75.3639,75.4298,50400.0
2013-12-16 10:00:00,91.59,91.74,91.57,91.57,16800.0,75.4133,75.5368,75.3968,75.3968,16800.0
2013-12-16 10:05:00,91.63,91.65,91.48,91.6,28400.0,75.4462,75.4627,75.3227,75.4215,28400.0
2013-12-16 10:10:00,91.64,91.64,91.38,91.43,24600.0,75.4545,75.4545,75.2404,75.2816,24600.0
2013-12-16 10:15:00,91.36,91.36,91.19,91.24,43800.0,75.2239,75.2239,75.084,75.1251,43800.0
2013-12-16 10:20:00,91.24,91.26,91.05,91.05,40400.0,75.1251,75.1416,74.9687,74.9687,40400.0
2013-12-16 10:25:00,91.04,91.13,91.0,91.0,34400.0,74.9604,75.0346,74.9275,74.9275,34400.0
2013-12-16 10:30:00,91.01,91.03,90.79,90.84,41000.0,74.9357,74.9522,74.7546,74.7958,41000.0
2013-12-16 10:35:00,90.9,90.98,90.8,90.96,39600.0,74.8452,74.911,74.7628,74.8946,39600.0
2013-12-16 10:40:00,90.91,90.96,90.77,90.83,22800.0,74.8534,74.8946,74.7381,74.7875,22800.0
2013-12-16 10:45:00,90.83,90.9,90.76,90.87,17600.0,74.7875,74.8452,74.7299,74.8205,17600.0
2013-12-16 10:50:00,90.88,90.92,90.78,90.86,21000.0,74.8287,74.8616,74.7464,74.8122,21000.0
2013-12-16 10:55:00,90.86,90.86,90.76,90.83,27400.0,74.8122,74.8122,74.7299,74.7875,27400.0
2013-12-16 11:00:00,90.82,90.86,90.74,90.8,28600.0,74.7793,74.8122,74.7134,74.7628,28600.0
2013-12-16 11:05:00,90.8,90.93,90.8,90.93,26200.0,74.7628,74.8699,74.7628,74.8699,26200.0
2013-12-16 11:10:00,90.88,91.08,90.88,91.01,25600.0,74.8287,74.9934,74.8287,74.9357,25600.0
2013-12-16 11:15:00,91.02,91.11,90.96,91.05,48000.0,74.944,75.0181,74.8946,74.9687,48000.0
2013-12-16 11:20:00,91.05,91.2,91.02,91.14,18200.0,74.9687,75.0922,74.944,75.0428,18200.0
2013-12-16 11:25:00,91.14,91.27,91.14,91.19,21800.0,75.0428,75.1498,75.0428,75.084,21800.0
2013-12-16 11:30:00,91.24,91.35,91.18,91.29,16400.0,75.1251,75.2157,75.0757,75.1663,16400.0
2013-12-16 11:35:00,91.35,91.35,91.23,91.3,15600.0,75.2157,75.2157,75.1169,75.1745,15600.0
2013-12-16 11:40:00,91.28,91.38,91.28,91.34,12000.0,75.1581,75.2404,75.1581,75.2075,12000.0
2013-12-16 11:45:00,91.38,91.43,91.31,91.31,16000.0,75.2404,75.2816,75.1828,75.1828,16000.0
2013-12-16 11:50:00,91.32,91.39,91.32,91.35,11000.0,75.191,75.2486,75.191,75.2157,11000.0
2013-12-16 11:55:00,91.33,91.41,91.33,91.38,13600.0,75.1992,75.2651,75.1992,75.2404,13600.0
2013-12-16 12:00:00,91.38,91.4,91.29,91.3,26200.0,75.2404,75.2569,75.1663,75.1745,26200.0
2013-12-16 12:05:00,91.29,91.32,91.23,91.28,33600.0,75.1663,75.191,75.1169,75.1581,33600.0
2013-12-16 12:10:00,91.26,91.27,91.16,91.19,23600.0,75.1416,75.1498,75.0593,75.084,23600.0
2013-12-16 12:15:00,91.17,91.24,91.17,91.22,6800.0,75.0675,75.1251,75.0675,75.1087,6800.0
2013-12-16 12:20:00,91.2,91.26,91.17,91.26,13400.0,75.0922,75.1416,75.0675,75.1416,13400.0
2013-12-16 12:25:00,91.26,91.29,91.23,91.29,6800.0,75.1416,75.1663,75.1169,75.1663,6800.0
2013-12-16 12:30:00,91.28,91.29,91.21,91.21,14000.0,75.1581,75.1663,75.1004,75.1004,14000.0
2013-12-16 12:35:00,91.21,91.33,91.21,91.33,8800.0,75.1004,75.1992,75.1004,75.1992,8800.0
2013-12-16 12:40:00,91.31,91.37,91.31,91.37,12600.0,75.1828,75.2322,75.1828,75.2322,12600.0
2013-12-16 12:45:00,91.4,91.4,91.33,91.33,16600.0,75.2569,75.2569,75.1992,75.1992,16600.0
2013-12-16 12:50:00,91.35,91.46,91.35,91.42,18200.0,75.2157,75.3063,75.2157,75.2733,18200.0
2013-12-16 12:55:00,91.42,91.42,91.35,91.39,19200.0,75.2733,75.2733,75.2157,75.2486,19200.0
2013-12-16 13:00:00,91.42,91.42,91.2,91.2,9600.0,75.2733,75.2733,75.0922,75.0922,9600.0
2013-12-16 13:05:00,91.22,91.23,91.13,91.19,14200.0,75.1087,75.1169,75.0346,75.084,14200.0
2013-12-16 13:10:00,91.2,91.23,91.11,91.11,8800.0,75.0922,75.1169,75.0181,75.0181,8800.0
2013-12-16 13:15:00,91.14,91.14,91.01,91.01,7600.0,75.0428,75.0428,74.9357,74.9357,7600.0
2013-12-16 13:20:00,91.02,91.05,90.9,91.05,19200.0,74.944,74.9687,74.8452,74.9687,19200.0
2013-12-16 13:25:00,91.04,91.11,91.02,91.11,11200.0,74.9604,75.0181,74.944,75.0181,11200.0
2013-12-16 13:30:00,91.11,91.15,91.06,91.11,14200.0,75.0181,75.051,74.9769,75.0181,14200.0
2013-12-16 13:35:00,91.11,91.23,91.11,91.2,13600.0,75.0181,75.1169,75.0181,75.0922,13600.0
2013-12-16 13:40:00,91.2,91.27,91.18,91.23,21000.0,75.0922,75.1498,75.0757,75.1169,21000.0
2013-12-16 13:45:00,91.26,91.3,91.21,91.3,16400.0,75.1416,75.1745,75.1004,75.1745,16400.0
2013-12-16 13:50:00,91.31,91.44,91.31,91.39,22000.0,75.1828,75.2898,75.1828,75.2486,22000.0
2013-12-16 13:55:00,91.39,91.45,91.39,91.42,7800.0,75.2486,75.298,75.2486,75.2733,7800.0
2013-12-16 14:00:00,91.42,91.58,91.42,91.56,17400.0,75.2733,75.4051,75.2733,75.3886,17400.0
2013-12-16 14:05:00,91.56,91.57,91.51,91.51,13800.0,75.3886,75.3968,75.3474,75.3474,13800.0
2013-12-16 14:10:00,91.49,91.52,91.44,91.5,17000.0,75.331,75.3557,75.2898,75.3392,17000.0
2013-12-16 14:15:00,91.51,91.52,91.49,91.49,12200.0,75.3474,75.3557,75.331,75.331,12200.0
2013-12-16 14:20:00,91.5,91.5,91.42,91.42,7200.0,75.3392,75.3392,75.2733,75.2733,7200.0
2013-12-16 14:25:00,91.42,91.45,91.39,91.4,15200.0,75.2733,75.298,75.2486,75.2569,15200.0
2013-12-16 14:30:00,91.4,91.45,91.34,91.35,20000.0,75.2569,75.298,75.2075,75.2157,20000.0
2013-12-16 14:35:00,91.32,91.32,91.26,91.27,13400.0,75.191,75.191,75.1416,75.1498,13400.0
2013-12-16 14:40:00,91.31,91.33,91.27,91.32,15200.0,75.1828,75.1992,75.1498,75.191,15200.0
2013-12-16 14:45:00,91.33,91.39,91.31,91.32,18200.0,75.1992,75.2486,75.1828,75.191,18200.0
2013-12-16 14:50:00,91.33,91.35,91.24,91.25,16600.0,75.1992,75.2157,75.1251,75.1334,16600.0
2013-12-16 14:55:00,91.24,91.32,91.24,91.28,19200.0,75.1251,75.191,75.1251,75.1581,19200.0
2013-12-16 15:00:00,91.3,91.35,91.28,91.34,26000.0,75.1745,75.2157,75.1581,75.2075,26000.0
2013-12-16 15:05:00,91.33,91.34,91.31,91.33,17800.0,75.1992,75.2075,75.1828,75.1992,17800.0
2013-12-16 15:10:00,91.35,91.35,91.3,91.32,19800.0,75.2157,75.2157,75.1745,75.191,19800.0
2013-12-16 15:15:00,91.31,91.36,91.3,91.36,28000.0,75.1828,75.2239,75.1745,75.2239,28000.0
2013-12-16 15:20:00,91.35,91.39,91.31,91.33,32200.0,75.2157,75.2486,75.1828,75.1992,32200.0
2013-12-16 15:25:00,91.32,91.33,91.26,91.28,30800.0,75.191,75.1992,75.1416,75.1581,30800.0
2013-12-16 15:30:00,91.29,91.29,91.23,91.27,31400.0,75.1663,75.1663,75.1169,75.1498,31400.0
2013-12-16 15:35:00,91.27,91.35,91.27,91.35,51000.0,75.1498,75.2157,75.1498,75.2157,51000.0
2013-12-16 15:40:00,91.33,91.39,91.3,91.39,41200.0,75.1992,75.2486,75.1745,75.2486,41200.0
2013-12-16 15:45:00,91.38,91.42,91.33,91.33,76600.0,75.2404,75.2733,75.1992,75.1992,76600.0
2013-12-16 15:50:00,91.33,91.36,91.29,91.35,86800.0,75.1992,75.2239,75.1663,75.2157,86800.0
2013-12-16 15:55:00,91.34,91.35,91.18,91.2,186800.0,75.2075,75.2157,75.0757,75.0922,186800.0
2013-12-17 09:30:00,91.61,91.72,91.08,91.42,33800.0,75.4298,75.5203,74.9934,75.2733,33800.0
2013-12-17 09:35:00,91.48,91.54,91.32,91.32,28400.0,75.3227,75.3721,75.191,75.191,28400.0
2013-12-17 09:40:00,91.32,91.35,91.02,91.03,18600.0,75.191,75.2157,74.944,74.9522,18600.0
2013-12-17 09:45:00,91.16,91.21,91.07,91.16,14200.0,75.0593,75.1004,74.9851,75.0593,14200.0
2013-12-17 09:50:00,91.17,91.2,91.01,91.1,23400.0,75.0675,75.0922,74.9357,75.0099,23400.0
2013-12-17 09:55:00,91.11,91.41,91.11,91.39,31200.0,75.0181,75.2651,75.0181,75.2486,31200.0
2013-12-17 10:00:00,91.36,91.41,91.23,91.3,24600.0,75.2239,75.2651,75.1169,75.1745,24600.0
2013-12-17 10:05:00,91.29,91.35,91.17,91.19,14000.0,75.1663,75.2157,75.0675,75.084,14000.0
2013-12-17 10:10:00,91.22,91.3,91.1,91.24,29000.0,75.1087,75.1745,75.0099,75.1251,29000.0
2013-12-17 10:15:00,91.22,91.22,91.03,91.03,11000.0,75.1087,75.1087,74.9522,74.9522,11000.0
2013-12-17 10:20:00,91.08,91.19,91.03,91.12,18800.0,74.9934,75.084,74.9522,75.0263,18800.0
2013-12-17 10:25:00,91.14,91.34,91.13,91.33,12800.0,75.0428,75.2075,75.0346,75.1992,12800.0
2013-12-17 10:30:00,91.32,91.34,91.19,91.28,23400.0,75.191,75.2075,75.084,75.1581,23400.0
2013-12-17 10:35:00,91.3,91.44,91.28,91.42,19000.0,75.1745,75.2898,75.1581,75.2733,19000.0
2013-12-17 10:40:00,91.42,91.42,91.16,91.16,13600.0,75.2733,75.2733,75.0593,75.0593,13600.0
2013-12-17 10:45:00,91.17,91.24,91.03,91.1,34600.0,75.0675,75.1251,74.9522,75.0099,34600.0
2013-12-17 10:50:00,91.07,91.11,90.96,91.09,20400.0,74.9851,75.0181,74.8946,75.0016,20400.0
2013-12-17 10:55:00,91.06,91.13,90.97,91.08,18800.0,74.9769,75.0346,74.9028,74.9934,18800.0
2013-12-17 11:00:00,91.08,91.11,90.98,90.98,30600.0,74.9934,75.0181,74.911,74.911,30600.0
2013-12-17 11:05:00,90.98,91.11,90.98,91.04,31800.0,74.911,75.0181,74.911,74.9604,31800.0
2013-12-17 11:10:00,91.11,91.17,91.05,91.15,23600.0,75.0181,75.0675,74.9687,75.051,23600.0
2013-12-17 11:15:00,91.2,91.22,91.08,91.14,16000.0,75.0922,75.1087,74.9934,75.0428,16000.0
2013-12-17 11:20:00,91.16,91.16,91.1,91.11,10200.0,75.0593,75.0593,75.0099,75.0181,10200.0
2013-12-17 11:25:00,91.11,91.17,90.97,91.11,24000.0,75.0181,75.0675,74.9028,75.0181,24000.0
2013-12-17 11:30:00,91.09,91.17,91.04,91.17,16400.0,75.0016,75.0675,74.9604,75.0675,16400.0
2013-12-17 11:35:00,91.13,91.13,91.04,91.1,24800.0,75.0346,75.0346,74.9604,75.0099,24800.0
2013-12-17 11:40:00,91.08,91.1,90.98,91.08,9600.0,74.9934,75.0099,74.911,74.9934,9600.0
2013-12-17 11:45:00,91.08,91.13,91.05,91.1,24000.0,74.9934,75.0346,74.9687,75.0099,24000.0
2013-12-17 11:50:00,91.13,91.15,91.06,91.15,12600.0,75.0346,75.051,74.9769,75.051,12600.0
2013-12-17 11:55:00,91.15,91.15,91.04,91.08,11800.0,75.051,75.051,74.9604,74.9934,11800.0
2013-12-17 12:00:00,91.07,91.19,91.05,91.19,7800.0,74.9851,75.084,74.9687,75.084,7800.0
2013-12-17 12:05:00,91.22,91.24,91.17,91.17,11400.0,75.1087,75.1251,75.0675,75.0675,11400.0
2013-12-17 12:10:00,91.19,91.24,91.09,91.24,10400.0,75.084,75.1251,75.0016,75.1251,10400.0
2013-12-17 12:15:00,91.25,91.29,91.22,91.29,8400.0,75.1334,75.1663,75.1087,75.1663,8400.0
2013-12-17 12:20:00,91.29,91.29,91.19,91.26,14400.0,75.1663,75.1663,75.084,75.1416,14400.0
2013-12-17 12:25:00,91.29,91.29,91.21,91.28,14600.0,75.1663,75.1663,75.1004,75.1581,14600.0
2013-12-17 12:30:00,91.29,91.33,91.25,91.32,15400.0,75.1663,75.1992,75.1334,75.191,15400.0
2013-12-17 12:35:00,91.32,91.39,91.27,91.29,19400.0,75.191,75.2486,75.1498,75.1663,19400.0
2013-12-17 12:40:00,91.3,91.44,91.29,91.44,20400.0,75.1745,75.2898,75.1663,75.2898,20400.0
2013-12-17 12:45:00,91.41,91.48,91.41,91.46,14200.0,75.2651,75.3227,75.2651,75.3063,14200.0
2013-12-17 12:50:00,91.45,91.56,91.45,91.48,10400.0,75.298,75.3886,75.298,75.3227,10400.0
2013-12-17 12:55:00,91.49,91.57,91.44,91.46,12800.0,75.331,75.3968,75.2898,75.3063,12800.0
2013-12-17 13:00:00,91.47,91.52,91.43,91.5,11000.0,75.3145,75.3557,75.2816,75.3392,11000.0
2013-12-17 13:05:00,91.52,91.54,91.44,91.44,15000.0,75.3557,75.3721,75.2898,75.2898,15000.0
2013-12-17 13:10:00,91.43,91.46,91.38,91.42,12000.0,75.2816,75.3063,75.2404,75.2733,12000.0
2013-12-17 13:15:00,91.39,91.53,91.36,91.52,20000.0,75.2486,75.3639,75.2239,75.3557,20000.0
2013-12-17 13:20:00,91.54,91.6,91.53,91.54,18600.0,75.3721,75.4215,75.3639,75.3721,18600.0
2013-12-17 13:25:00,91.54,91.61,91.54,91.58,19000.0,75.3721,75.4298,75.3721,75.4051,19000.0
2013-12-17 13:30:00,91.61,91.71,91.55,91.66,31600.0,75.4298,75.5121,75.3804,75.4709,31600.0
2013-12-17 13:35:00,91.66,91.73,91.61,91.64,30000.0,75.4709,75.5286,75.4298,75.4545,30000.0
2013-12-17 13:40:00,91.67,91.76,91.61,91.63,26000.0,75.4792,75.5533,75.4298,75.4462,26000.0
2013-12-17 13:45:00,91.63,91.71,91.63,91.66,19600.0,75.4462,75.5121,75.4462,75.4709,19600.0
2013-12-17 13:50:00,91.66,91.7,91.63,91.63,29800.0,75.4709,75.5039,75.4462,75.4462,29800.0
2013-12-17 13:55:00,91.65,91.7,91.64,91.69,20200.0,75.4627,75.5039,75.4545,75.4956,20200.0
2013-12-17 14:00:00,91.67,91.76,91.67,91.76,19400.0,75.4792,75.5533,75.4792,75.5533,19400.0
2013-12-17 14:05:00,91.74,91.92,91.73,91.92,30000.0,75.5368,75.685,75.5286,75.685,30000.0
2013-12-17 14:10:00,91.92,92.0,91.89,91.95,22400.0,75.685,75.7509,75.6603,75.7097,22400.0
2013-12-17 14:15:00,91.95,91.95,91.86,91.86,21800.0,75.7097,75.7097,75.6356,75.6356,21800.0
2013-12-17 14:20:00,91.86,91.98,91.85,91.94,31400.0,75.6356,75.7344,75.6274,75.7015,31400.0
2013-12-17 14:25:00,91.92,91.94,91.84,91.92,24400.0,75.685,75.7015,75.6192,75.685,24400.0
2013-12-17 14:30:00,91.9,91.92,91.77,91.77,18000.0,75.6686,75.685,75.5615,75.5615,18000.0
2013-12-17 14:35:00,91.77,91.8,91.73,91.74,27000.0,75.5615,75.5862,75.5286,75.5368,27000.0
2013-12-17 14:40:00,91.72,91.82,91.72,91.79,22000.0,75.5203,75.6027,75.5203,75.578,22000.0
2013-12-17 14:45:00,91.8,91.82,91.76,91.82,19800.0,75.5862,75.6027,75.5533,75.6027,19800.0
2013-12-17 14:50:00,91.82,91.85,91.71,91.76,29800.0,75.6027,75.6274,75.5121,75.5533,29800.0
2013-12-17 14:55:00,91.75,91.86,91.73,91.83,23600.0,75.545,75.6356,75.5286,75.6109,23600.0
2013-12-17 15:00:00,91.83,91.84,91.79,91.81,15800.0,75.6109,75.6192,75.578,75.5944,15800.0
2013-12-17 15:05:00,91.81,91.86,91.76,91.85,24800.0,75.5944,75.6356,75.5533,75.6274,24800.0
2013-12-17 15:10:00,91.85,91.86,91.81,91.83,23400.0,75.6274,75.6356,75.5944,75.6109,23400.0
2013-12-17 15:15:00,91.83,91.85,91.81,91.84,36000.0,75.6109,75.6274,75.5944,75.6192,36000.0
2013-12-17 15:20:00,91.85,91.88,91.82,91.87,41600.0,75.6274,75.6521,75.6027,75.6439,41600.0
2013-12-17 15:25:00,91.87,91.97,91.86,91.96,47400.0,75.6439,75.7262,75.6356,75.718,47400.0
2013-12-17 15:30:00,91.98,92.0,91.89,91.95,57200.0,75.7344,75.7509,75.6603,75.7097,57200.0
2013-12-17 15:35:00,91.95,91.99,91.92,91.99,52000.0,75.7097,75.7427,75.685,75.7427,52000.0
2013-12-17 15:40:00,91.98,92.0,91.96,91.98,51000.0,75.7344,75.7509,75.718,75.7344,51000.0
2013-12-17 15:45:00,91.98,92.0,91.92,91.96,73600.0,75.7344,75.7509,75.685,75.718,73600.0
2013-12-17 15:50:00,91.96,91.97,91.85,91.91,62000.0,75.718,75.7262,75.6274,75.6768,62000.0
2013-12-17 15:55:00,91.92,91.92,91.77,91.79,109600.0,75.685,75.685,75.5615,75.578,109600.0
2013-12-18 09:30:00,92.51,93.29,91.86,92.16,25800.0,76.1708,76.8131,75.6356,75.8826,25800.0
2013-12-18 09:35:00,92.05,92.15,91.74,91.82,18400.0,75.7921,75.8744,75.5368,75.6027,18400.0
2013-12-18 09:40:00,91.72,91.92,91.72,91.74,17000.0,75.5203,75.685,75.5203,75.5368,17000.0
2013-12-18 09:45:00,91.73,91.78,91.45,91.5,15800.0,75.5286,75.5697,75.298,75.3392,15800.0
2013-12-18 09:50:00,91.47,91.77,91.45,91.47,21800.0,75.3145,75.5615,75.298,75.3145,21800.0
2013-12-18 09:55:00,91.45,91.52,91.23,91.31,18200.0,75.298,75.3557,75.1169,75.1828,18200.0
2013-12-18 10:00:00,91.28,91.44,91.28,91.35,18200.0,75.1581,75.2898,75.1581,75.2157,18200.0
2013-12-18 10:05:00,91.31,91.49,91.3,91.49,15600.0,75.1828,75.331,75.1745,75.331,15600.0
2013-12-18 10:10:00,91.48,91.56,91.39,91.51,14800.0,75.3227,75.3886,75.2486,75.3474,14800.0
2013-12-18 10:15:00,91.57,91.62,91.51,91.51,17600.0,75.3968,75.438,75.3474,75.3474,17600.0
2013-12-18 10:20:00,91.5,91.54,91.4,91.42,15800.0,75.3392,75.3721,75.2569,75.2733,15800.0
2013-12-18 10:25:00,91.36,91.47,91.36,91.45,15800.0,75.2239,75.3145,75.2239,75.298,15800.0
2013-12-18 10:30:00,91.45,91.47,91.39,91.42,24000.0,75.298,75.3145,75.2486,75.2733,24000.0
2013-12-18 10:35:00,91.42,91.43,91.27,91.31,21400.0,75.2733,75.2816,75.1498,75.1828,21400.0
2013-12-18 10:40:00,91.31,91.31,91.16,91.17,24600.0,75.1828,75.1828,75.0593,75.0675,24600.0
2013-12-18 10:45:00,91.16,91.16,91.04,91.06,19200.0,75.0593,75.0593,74.9604,74.9769,19200.0
2013-12-18 10:50:00,91.1,91.1,90.94,91.08,26000.0,75.0099,75.0099,74.8781,74.9934,26000.0
2013-12-18 10:55:00,91.09,91.12,91.02,91.12,15600.0,75.0016,75.0263,74.944,75.0263,15600.0
2013-12-18 11:00:00,91.12,91.19,91.11,91.16,15600.0,75.0263,75.084,75.0181,75.0593,15600.0
2013-12-18 11:05:00,91.16,91.18,91.13,91.14,7200.0,75.0593,75.0757,75.0346,75.0428,7200.0
2013-12-18 11:10:00,91.14,91.24,91.14,91.24,16600.0,75.0428,75.1251,75.0428,75.1251,16600.0
2013-12-18 11:15:00,91.2,91.2,91.11,91.15,11800.0,75.0922,75.0922,75.0181,75.051,11800.0
2013-12-18 11:20:00,91.14,91.16,91.12,91.15,7800.0,75.0428,75.0593,75.0263,75.051,7800.0
2013-12-18 11:25:00,91.14,91.14,90.96,91.0,18400.0,75.0428,75.0428,74.8946,74.9275,18400.0
2013-12-18 11:30:00,90.99,91.07,90.98,91.07,12800.0,74.9193,74.9851,74.911,74.9851,12800.0
2013-12-18 11:35:00,91.09,91.09,91.01,91.07,8800.0,75.0016,75.0016,74.9357,74.9851,8800.0
2013-12-18 11:40:00,91.04,91.06,90.96,90.96,10600.0,74.9604,74.9769,74.8946,74.8946,10600.0
2013-12-18 11:45:00,90.96,91.0,90.92,91.0,15000.0,74.8946,74.9275,74.8616,74.9275,15000.0
2013-12-18 11:50:00,91.0,91.05,90.92,91.03,17600.0,74.9275,74.9687,74.8616,74.9522,17600.0
2013-12-18 11:55:00,91.02,91.1,91.02,91.08,11800.0,74.944,75.0099,74.944,74.9934,11800.0
2013-12-18 12:00:00,91.07,91.1,91.01,91.1,11200.0,74.9851,75.0099,74.9357,75.0099,11200.0
2013-12-18 12:05:00,91.13,91.13,91.0,91.01,10200.0,75.0346,75.0346,74.9275,74.9357,10200.0
2013-12-18 12:10:00,91.05,91.13,91.02,91.1,12400.0,74.9687,75.0346,74.944,75.0099,12400.0
2013-12-18 12:15:00,91.13,91.19,91.13,91.16,14400.0,75.0346,75.084,75.0346,75.0593,14400.0
2013-12-18 12:20:00,91.12,91.17,91.11,91.11,21200.0,75.0263,75.0675,75.0181,75.0181,21200.0
2013-12-18 12:25:00,91.11,91.19,91.11,91.19,11800.0,75.0181,75.084,75.0181,75.084,11800.0
2013-12-18 12:30:00,91.18,91.22,91.14,91.14,14800.0,75.0757,75.1087,75.0428,75.0428,14800.0
2013-12-18 12:35:00,91.15,91.17,91.1,91.16,20800.0,75.051,75.0675,75.0099,75.0593,20800.0
2013-12-18 12:40:00,91.16,91.18,91.11,91.13,11600.0,75.0593,75.0757,75.0181,75.0346,11600.0
2013-12-18 12:45:00,91.13,91.19,91.11,91.14,15400.0,75.0346,75.084,75.0181,75.0428,15400.0
2013-12-18 12:50:00,91.16,91.17,91.08,91.14,9600.0,75.0593,75.0675,74.9934,75.0428,9600.0
2013-12-18 12:55:00,91.14,91.19,91.05,91.05,9400.0,75.0428,75.084,74.9687,74.9687,9400.0
2013-12-18 13:00:00,91.1,91.1,90.95,90.97,14400.0,75.0099,75.0099,74.8863,74.9028,14400.0
2013-12-18 13:05:00,90.96,91.05,90.96,91.01,14200.0,74.8946,74.9687,74.8946,74.9357,14200.0
2013-12-18 13:10:00,91.04,91.05,90.83,90.83,17600.0,74.9604,74.9687,74.7875,74.7875,17600.0
2013-12-18 13:15:00,90.83,90.94,90.8,90.94,16400.0,74.7875,74.8781,74.7628,74.8781,16400.0
2013-12-18 13:20:00,90.89,90.96,90.85,90.95,17800.0,74.8369,74.8946,74.804,74.8863,17800.0
2013-12-18 13:25:00,90.95,91.02,90.92,91.02,11400.0,74.8863,74.944,74.8616,74.944,11400.0
2013-12-18 13:30:00,90.98,91.01,90.94,90.96,9400.0,74.911,74.9357,74.8781,74.8946,9400.0
2013-12-18 13:35:00,90.96,91.03,90.9,91.03,14400.0,74.8946,74.9522,74.8452,74.9522,14400.0
2013-12-18 13:40:00,91.0,91.07,90.99,91.05,12200.0,74.9275,74.9851,74.9193,74.9687,12200.0
2013-12-18 13:45:00,91.02,91.08,91.02,91.04,10800.0,74.944,74.9934,74.944,74.9604,10800.0
2013-12-18 13:50:00,91.07,91.08,91.01,91.07,17000.0,74.9851,74.9934,74.9357,74.9851,17000.0
2013-12-18 13:55:00,91.04,91.39,90.98,91.11,30000.0,74.9604,75.2486,74.911,75.0181,30000.0
2013-12-18 14:00:00,91.1,91.62,90.45,91.62,76400.0,75.0099,75.438,74.4747,75.438,76400.0
2013-12-18 14:05:00,91.5,92.33,91.49,91.81,51600.0,75.3392,76.0226,75.331,75.5944,51600.0
2013-12-18 14:10:00,91.86,92.08,91.74,91.77,36600.0,75.6356,75.8168,75.5368,75.5615,36600.0
2013-12-18 14:15:00,91.8,91.83,91.55,91.76,31400.0,75.5862,75.6109,75.3804,75.5533,31400.0
2013-12-18 14:20:00,91.72,91.92,91.65,91.84,38000.0,75.5203,75.685,75.4627,75.6192,38000.0
2013-12-18 14:25:00,91.91,92.04,91.76,91.82,27200.0,75.6768,75.7838,75.5533,75.6027,27200.0
2013-12-18 14:30:00,91.85,91.99,91.76,91.97,37200.0,75.6274,75.7427,75.5533,75.7262,37200.0
2013-12-18 14:35:00,91.97,92.45,91.89,92.45,72400.0,75.7262,76.1214,75.6603,76.1214,72400.0
2013-12-18 14:40:00,92.48,92.49,92.11,92.3,90200.0,76.1461,76.1543,75.8415,75.9979,90200.0
2013-12-18 14:45:00,92.32,92.39,92.21,92.24,33200.0,76.0144,76.072,75.9238,75.9485,33200.0
2013-12-18 14:50:00,92.23,92.31,92.2,92.3,40400.0,75.9403,76.0061,75.9156,75.9979,40400.0
2013-12-18 14:55:00,92.3,92.41,92.25,92.36,23000.0,75.9979,76.0885,75.9567,76.0473,23000.0
2013-12-18 15:00:00,92.34,92.35,92.21,92.31,34600.0,76.0308,76.0391,75.9238,76.0061,34600.0
2013-12-18 15:05:00,92.32,92.38,92.25,92.26,34800.0,76.0144,76.0638,75.9567,75.965,34800.0
2013-12-18 15:10:00,92.26,92.54,92.26,92.51,54800.0,75.965,76.1955,75.965,76.1708,54800.0
2013-12-18 15:15:00,92.53,92.74,92.53,92.61,42800.0,76.1873,76.3602,76.1873,76.2532,42800.0
2013-12-18 15:20:00,92.64,92.67,92.52,92.53,32000.0,76.2779,76.3026,76.179,76.1873,32000.0
2013-12-18 15:25:00,92.49,92.55,92.33,92.41,31200.0,76.1543,76.2038,76.0226,76.0885,31200.0
2013-12-18 15:30:00,92.41,92.52,92.38,92.38,31200.0,76.0885,76.179,76.0638,76.0638,31200.0
2013-12-18 15:35:00,92.39,92.67,92.39,92.66,49000.0,76.072,76.3026,76.072,76.2943,49000.0
2013-12-18 15:40:00,92.63,92.78,92.62,92.75,50600.0,76.2696,76.3931,76.2614,76.3684,50600.0
2013-12-18 15:45:00,92.74,92.82,92.61,92.64,72200.0,76.3602,76.4261,76.2532,76.2779,72200.0
2013-12-18 15:50:00,92.64,92.67,92.48,92.5,152800.0,76.2779,76.3026,76.1461,76.1626,152800.0
2013-12-18 15:55:00,92.51,92.63,92.51,92.6,243000.0,76.1708,76.2696,76.1708,76.2449,243000.0
2013-12-19 09:30:00,92.43,92.57,92.21,92.51,29600.0,76.1049,76.2202,75.9238,76.1708,29600.0
2013-12-19 09:35:00,92.53,92.67,92.28,92.61,25400.0,76.1873,76.3026,75.9814,76.2532,25400.0
2013-12-19 09:40:00,92.67,92.83,92.45,92.77,16200.0,76.3026,76.4343,76.1214,76.3849,16200.0
2013-12-19 09:45:00,92.76,92.89,92.52,92.57,24200.0,76.3767,76.4837,76.179,76.2202,24200.0
2013-12-19 09:50:00,92.49,92.57,92.41,92.49,14800.0,76.1543,76.2202,76.0885,76.1543,14800.0
2013-12-19 09:55:00,92.5,92.72,92.39,92.49,23200.0,76.1626,76.3437,76.072,76.1543,23200.0
2013-12-19 10:00:00,92.53,92.59,92.39,92.49,9200.0,76.1873,76.2367,76.072,76.1543,9200.0
2013-12-19 10:05:00,92.57,92.58,92.4,92.52,17000.0,76.2202,76.2285,76.0802,76.179,17000.0
2013-12-19 10:10:00,92.53,92.62,92.44,92.59,25600.0,76.1873,76.2614,76.1132,76.2367,25600.0
2013-12-19 10:15:00,92.59,92.73,92.57,92.73,27000.0,76.2367,76.352,76.2202,76.352,27000.0
2013-12-19 10:20:00,92.75,92.83,92.69,92.83,20800.0,76.3684,76.4343,76.319,76.4343,20800.0
2013-12-19 10:25:00,92.84,92.9,92.79,92.87,19800.0,76.4425,76.4919,76.4014,76.4672,19800.0
2013-12-19 10:30:00,92.91,92.91,92.72,92.83,22200.0,76.5002,76.5002,76.3437,76.4343,22200.0
2013-12-19 10:35:00,92.83,92.83,92.6,92.64,15800.0,76.4343,76.4343,76.2449,76.2779,15800.0
2013-12-19 10:40:00,92.61,92.72,92.58,92.69,19800.0,76.2532,76.3437,76.2285,76.319,19800.0
2013-12-19 10:45:00,92.69,92.72,92.57,92.6,12800.0,76.319,76.3437,76.2202,76.2449,12800.0
2013-12-19 10:50:00,92.6,92.62,92.45,92.46,16600.0,76.2449,76.2614,76.1214,76.1296,16600.0
2013-12-19 10:55:00,92.48,92.56,92.45,92.49,18400.0,76.1461,76.212,76.1214,76.1543,18400.0
2013-12-19 11:00:00,92.46,92.52,92.4,92.52,17600.0,76.1296,76.179,76.0802,76.179,17600.0
2013-12-19 11:05:00,92.5,92.56,92.46,92.5,14200.0,76.1626,76.212,76.1296,76.1626,14200.0
2013-12-19 11:10:00,92.51,92.56,92.46,92.5,32200.0,76.1708,76.212,76.1296,76.1626,32200.0
2013-12-19 11:15:00,92.46,92.49,92.39,92.39,7200.0,76.1296,76.1543,76.072,76.072,7200.0
2013-12-19 11:20:00,92.42,92.42,92.21,92.24,33400.0,76.0967,76.0967,75.9238,75.9485,33400.0
2013-12-19 11:25:00,92.22,92.27,92.17,92.22,15600.0,75.932,75.9732,75.8909,75.932,15600.0
2013-12-19 11:30:00,92.22,92.45,92.22,92.4,18000.0,75.932,76.1214,75.932,76.0802,18000.0
2013-12-19 11:35:00,92.4,92.48,92.39,92.39,22800.0,76.0802,76.1461,76.072,76.072,22800.0
2013-12-19 11:40:00,92.39,92.49,92.38,92.38,8000.0,76.072,76.1543,76.0638,76.0638,8000.0
2013-12-19 11:45:00,92.38,92.39,92.34,92.39,14400.0,76.0638,76.072,76.0308,76.072,14400.0
2013-12-19 11:50:00,92.34,92.53,92.34,92.53,9800.0,76.0308,76.1873,76.0308,76.1873,9800.0
2013-12-19 11:55:00,92.53,92.61,92.51,92.61,16600.0,76.1873,76.2532,76.1708,76.2532,16600.0
2013-12-19 12:00:00,92.57,92.57,92.48,92.49,23000.0,76.2202,76.2202,76.1461,76.1543,23000.0
2013-12-19 12:05:00,92.53,92.53,92.39,92.44,17400.0,76.1873,76.1873,76.072,76.1132,17400.0
2013-12-19 12:10:00,92.49,92.6,92.48,92.56,13800.0,76.1543,76.2449,76.1461,76.212,13800.0
2013-12-19 12:15:00,92.55,92.61,92.54,92.58,16200.0,76.2038,76.2532,76.1955,76.2285,16200.0
2013-12-19 12:20:00,92.55,92.61,92.54,92.58,16200.0,76.2038,76.2532,76.1955,76.2285,16200.0
2013-12-19 12:25:00,92.63,92.67,92.58,92.64,15600.0,76.2696,76.3026,76.2285,76.2779,15600.0
2013-12-19 12:30:00,92.57,92.67,92.57,92.67,8200.0,76.2202,76.3026,76.2202,76.3026,8200.0
2013-12-19 12:35:00,92.61,92.66,92.61,92.61,9400.0,76.2532,76.2943,76.2532,76.2532,9400.0
2013-12-19 12:40:00,92.63,92.63,92.58,92.6,17000.0,76.2696,76.2696,76.2285,76.2449,17000.0
2013-12-19 12:45:00,92.6,92.67,92.6,92.67,4800.0,76.2449,76.3026,76.2449,76.3026,4800.0
2013-12-19 12:50:00,92.66,92.7,92.61,92.68,14800.0,76.2943,76.3273,76.2532,76.3108,14800.0
2013-12-19 12:55:00,92.67,92.74,92.67,92.67,12800.0,76.3026,76.3602,76.3026,76.3026,12800.0
2013-12-19 13:00:00,92.68,92.69,92.64,92.66,11000.0,76.3108,76.319,76.2779,76.2943,11000.0
2013-12-19 13:05:00,92.68,92.83,92.67,92.79,16600.0,76.3108,76.4343,76.3026,76.4014,16600.0
2013-12-19 13:10:00,92.79,92.85,92.75,92.78,25600.0,76.4014,76.4508,76.3684,76.3931,25600.0
2013-12-19 13:15:00,92.78,92.87,92.78,92.81,15200.0,76.3931,76.4672,76.3931,76.4178,15200.0
2013-12-19 13:20:00,92.82,92.86,92.76,92.83,12400.0,76.4261,76.459,76.3767,76.4343,12400.0
2013-12-19 13:25:00,92.8,92.82,92.76,92.77,10800.0,76.4096,76.4261,76.3767,76.3849,10800.0
2013-12-19 13:30:00,92.79,92.8,92.71,92.75,14600.0,76.4014,76.4096,76.3355,76.3684,14600.0
2013-12-19 13:35:00,92.76,92.76,92.64,92.68,14600.0,76.3767,76.3767,76.2779,76.3108,14600.0
2013-12-19 13:40:00,92.67,92.69,92.63,92.67,13000.0,76.3026,76.319,76.2696,76.3026,13000.0
2013-12-19 13:45:00,92.64,92.69,92.57,92.63,23000.0,76.2779,76.319,76.2202,76.2696,23000.0
2013-12-19 13:50:00,92.58,92.66,92.57,92.61,10400.0,76.2285,76.2943,76.2202,76.2532,10400.0
2013-12-19 13:55:00,92.6,92.67,92.57,92.67,11200.0,76.2449,76.3026,76.2202,76.3026,11200.0
2013-12-19 14:00:00,92.66,92.67,92.59,92.59,15000.0,76.2943,76.3026,76.2367,76.2367,15000.0
2013-12-19 14:05:00,92.59,92.68,92.59,92.68,17800.0,76.2367,76.3108,76.2367,76.3108,17800.0
2013-12-19 14:10:00,92.67,92.72,92.67,92.67,18200.0,76.3026,76.3437,76.3026,76.3026,18200.0
2013-12-19 14:15:00,92.67,92.71,92.63,92.64,13400.0,76.3026,76.3355,76.2696,76.2779,13400.0
2013-12-19 14:20:00,92.64,92.64,92.55,92.55,14200.0,76.2779,76.2779,76.2038,76.2038,14200.0
2013-12-19 14:25:00,92.57,92.66,92.57,92.61,19600.0,76.2202,76.2943,76.2202,76.2532,19600.0
2013-12-19 14:30:00,92.6,92.69,92.58,92.66,17800.0,76.2449,76.319,76.2285,76.2943,17800.0
2013-12-19 14:35:00,92.67,92.72,92.66,92.67,16800.0,76.3026,76.3437,76.2943,76.3026,16800.0
2013-12-19 14:40:00,92.67,92.71,92.64,92.66,28000.0,76.3026,76.3355,76.2779,76.2943,28000.0
2013-12-19 14:45:00,92.64,92.67,92.62,92.62,13200.0,76.2779,76.3026,76.2614,76.2614,13200.0
2013-12-19 14:50:00,92.63,92.68,92.6,92.66,25800.0,76.2696,76.3108,76.2449,76.2943,25800.0
2013-12-19 14:55:00,92.68,92.74,92.66,92.73,18800.0,76.3108,76.3602,76.2943,76.352,18800.0
2013-12-19 15:00:00,92.72,92.81,92.67,92.79,19400.0,76.3437,76.4178,76.3026,76.4014,19400.0
2013-12-19 15:05:00,92.79,92.82,92.77,92.78,26800.0,76.4014,76.4261,76.3849,76.3931,26800.0
2013-12-19 15:10:00,92.75,92.83,92.75,92.82,23200.0,76.3684,76.4343,76.3684,76.4261,23200.0
2013-12-19 15:15:00,92.82,92.89,92.78,92.83,30800.0,76.4261,76.4837,76.3931,76.4343,30800.0
2013-12-19 15:20:00,92.83,92.87,92.82,92.85,14200.0,76.4343,76.4672,76.4261,76.4508,14200.0
2013-12-19 15:25:00,92.85,92.88,92.78,92.8,22200.0,76.4508,76.4755,76.3931,76.4096,22200.0
2013-12-19 15:30:00,92.79,92.79,92.69,92.7,32800.0,76.4014,76.4014,76.319,76.3273,32800.0
2013-12-19 15:35:00,92.68,92.81,92.67,92.79,37600.0,76.3108,76.4178,76.3026,76.4014,37600.0
2013-12-19 15:40:00,92.79,92.79,92.67,92.67,49600.0,76.4014,76.4014,76.3026,76.3026,49600.0
2013-12-19 15:45:00,92.67,92.67,92.49,92.52,61600.0,76.3026,76.3026,76.1543,76.179,61600.0
2013-12-19 15:50:00,92.54,92.57,92.5,92.51,81400.0,76.1955,76.2202,76.1626,76.1708,81400.0
2013-12-19 15:55:00,92.51,92.73,92.49,92.66,165600.0,76.1708,76.352,76.1543,76.2943,165600.0
2013-12-20 09:30:00,92.51,93.0,92.39,92.95,271800.0,76.1708,76.5743,76.072,76.5331,271800.0
2013-12-20 09:35:00,92.69,93.22,92.69,93.14,31600.0,76.319,76.7554,76.319,76.6895,31600.0
2013-12-20 09:40:00,93.04,93.3,92.99,93.16,22000.0,76.6072,76.8213,76.566,76.706,22000.0
2013-12-20 09:45:00,93.27,93.4,93.07,93.2,20800.0,76.7966,76.9036,76.6319,76.7389,20800.0
2013-12-20 09:50:00,93.13,93.24,93.03,93.17,6600.0,76.6813,76.7719,76.599,76.7142,6600.0
2013-12-20 09:55:00,93.19,93.21,93.04,93.1,18200.0,76.7307,76.7472,76.6072,76.6566,18200.0
2013-12-20 10:00:00,93.1,93.11,92.97,93.0,38800.0,76.6566,76.6648,76.5496,76.5743,38800.0
2013-12-20 10:05:00,92.97,93.17,92.96,93.05,21400.0,76.5496,76.7142,76.5413,76.6154,21400.0
2013-12-20 10:10:00,93.06,93.17,93.04,93.13,11000.0,76.6237,76.7142,76.6072,76.6813,11000.0
2013-12-20 10:15:00,93.17,93.36,93.14,93.34,15400.0,76.7142,76.8707,76.6895,76.8542,15400.0
2013-12-20 10:20:00,93.27,93.27,93.09,93.1,28400.0,76.7966,76.7966,76.6484,76.6566,28400.0
2013-12-20 10:25:00,93.11,93.23,93.06,93.2,23200.0,76.6648,76.7636,76.6237,76.7389,23200.0
2013-12-20 10:30:00,93.13,93.23,93.07,93.14,25600.0,76.6813,76.7636,76.6319,76.6895,25600.0
2013-12-20 10:35:00,93.16,93.3,93.13,93.23,6000.0,76.706,76.8213,76.6813,76.7636,6000.0
2013-12-20 10:40:00,93.24,93.31,93.22,93.23,22400.0,76.7719,76.8295,76.7554,76.7636,22400.0
2013-12-20 10:45:00,93.3,93.3,93.19,93.19,17600.0,76.8213,76.8213,76.7307,76.7307,17600.0
2013-12-20 10:50:00,93.23,93.24,93.06,93.06,22600.0,76.7636,76.7719,76.6237,76.6237,22600.0
2013-12-20 10:55:00,93.08,93.15,92.83,92.83,21000.0,76.6401,76.6978,76.4343,76.4343,21000.0
2013-12-20 11:00:00,92.77,92.77,92.63,92.73,12000.0,76.3849,76.3849,76.2696,76.352,12000.0
2013-12-20 11:05:00,92.73,92.83,92.63,92.81,16800.0,76.352,76.4343,76.2696,76.4178,16800.0
2013-12-20 11:10:00,92.76,92.89,92.76,92.86,18000.0,76.3767,76.4837,76.3767,76.459,18000.0
2013-12-20 11:15:00,92.86,92.95,92.82,92.93,21400.0,76.459,76.5331,76.4261,76.5166,21400.0
2013-12-20 11:20:00,92.97,93.04,92.92,92.96,6000.0,76.5496,76.6072,76.5084,76.5413,6000.0
2013-12-20 11:25:00,93.03,93.19,93.01,93.06,17000.0,76.599,76.7307,76.5825,76.6237,17000.0
2013-12-20 11:30:00,93.01,93.15,93.01,93.04,16400.0,76.5825,76.6978,76.5825,76.6072,16400.0
2013-12-20 11:35:00,93.04,93.1,93.04,93.07,8600.0,76.6072,76.6566,76.6072,76.6319,8600.0
2013-12-20 11:40:00,93.08,93.21,93.08,93.17,9600.0,76.6401,76.7472,76.6401,76.7142,9600.0
2013-12-20 11:45:00,93.16,93.16,93.05,93.11,11600.0,76.706,76.706,76.6154,76.6648,11600.0
2013-12-20 11:50:00,93.11,93.17,93.1,93.14,8200.0,76.6648,76.7142,76.6566,76.6895,8200.0
2013-12-20 11:55:00,93.12,93.14,93.05,93.08,20800.0,76.6731,76.6895,76.6154,76.6401,20800.0
2013-12-20 12:00:00,93.14,93.16,93.07,93.16,6600.0,76.6895,76.706,76.6319,76.706,6600.0
2013-12-20 12:05:00,93.14,93.24,93.1,93.24,7600.0,76.6895,76.7719,76.6566,76.7719,7600.0
2013-12-20 12:10:00,93.17,93.23,93.11,93.14,10800.0,76.7142,76.7636,76.6648,76.6895,10800.0
2013-12-20 12:15:00,93.14,93.22,93.11,93.2,12400.0,76.6895,76.7554,76.6648,76.7389,12400.0
2013-12-20 12:20:00,93.23,93.24,93.14,93.17,9600.0,76.7636,76.7719,76.6895,76.7142,9600.0
2013-12-20 12:25:00,93.2,93.3,93.17,93.23,25400.0,76.7389,76.8213,76.7142,76.7636,25400.0
2013-12-20 12:30:00,93.23,93.36,93.23,93.31,5000.0,76.7636,76.8707,76.7636,76.8295,5000.0
2013-12-20 12:35:00,93.31,93.38,93.29,93.34,7600.0,76.8295,76.8872,76.8131,76.8542,7600.0
2013-12-20 12:40:00,93.33,93.33,93.29,93.31,6400.0,76.846,76.846,76.8131,76.8295,6400.0
2013-12-20 12:45:00,93.31,93.39,93.31,93.38,10800.0,76.8295,76.8954,76.8295,76.8872,10800.0
2013-12-20 12:50:00,93.36,93.37,93.3,93.33,11400.0,76.8707,76.8789,76.8213,76.846,11400.0
2013-12-20 12:55:00,93.36,93.39,93.26,93.26,18400.0,76.8707,76.8954,76.7883,76.7883,18400.0
2013-12-20 13:00:00,93.32,93.33,93.29,93.33,20200.0,76.8378,76.846,76.8131,76.846,20200.0
2013-12-20 13:05:00,93.32,93.39,93.32,93.39,10800.0,76.8378,76.8954,76.8378,76.8954,10800.0
2013-12-20 13:10:00,93.37,93.39,93.29,93.29,11000.0,76.8789,76.8954,76.8131,76.8131,11000.0
2013-12-20 13:15:00,93.32,93.32,93.22,93.25,10800.0,76.8378,76.8378,76.7554,76.7801,10800.0
2013-12-20 13:20:00,93.22,93.27,93.22,93.27,11400.0,76.7554,76.7966,76.7554,76.7966,11400.0
2013-12-20 13:25:00,93.26,93.28,93.26,93.28,10800.0,76.7883,76.8048,76.7883,76.8048,10800.0
2013-12-20 13:30:00,93.27,93.27,93.22,93.24,9200.0,76.7966,76.7966,76.7554,76.7719,9200.0
2013-12-20 13:35:00,93.25,93.31,93.24,93.28,23200.0,76.7801,76.8295,76.7719,76.8048,23200.0
2013-12-20 13:40:00,93.27,93.31,93.27,93.3,9600.0,76.7966,76.8295,76.7966,76.8213,9600.0
2013-12-20 13:45:00,93.29,93.36,93.28,93.35,16000.0,76.8131,76.8707,76.8048,76.8625,16000.0
2013-12-20 13:50:00,93.35,93.38,93.33,93.33,11400.0,76.8625,76.8872,76.846,76.846,11400.0
2013-12-20 13:55:00,93.37,93.45,93.35,93.45,16400.0,76.8789,76.9448,76.8625,76.9448,16400.0
2013-12-20 14:00:00,93.45,93.52,93.45,93.48,20400.0,76.9448,77.0024,76.9448,76.9695,20400.0
2013-12-20 14:05:00,93.51,93.61,93.49,93.61,21400.0,76.9942,77.0765,76.9777,77.0765,21400.0
2013-12-20 14:10:00,93.61,93.64,93.59,93.64,17400.0,77.0765,77.1012,77.0601,77.1012,17400.0
2013-12-20 14:15:00,93.63,93.67,93.63,93.65,29800.0,77.093,77.1259,77.093,77.1095,29800.0
2013-12-20 14:20:00,93.67,93.67,93.61,93.62,18800.0,77.1259,77.1259,77.0765,77.0848,18800.0
2013-12-20 14:25:00,93.63,93.66,93.6,93.6,10600.0,77.093,77.1177,77.0683,77.0683,10600.0
2013-12-20 14:30:00,93.61,93.63,93.59,93.59,17000.0,77.0765,77.093,77.0601,77.0601,17000.0
2013-12-20 14:35:00,93.61,93.64,93.56,93.57,21800.0,77.0765,77.1012,77.0354,77.0436,21800.0
2013-12-20 14:40:00,93.57,93.65,93.52,93.65,21400.0,77.0436,77.1095,77.0024,77.1095,21400.0
2013-12-20 14:45:00,93.64,93.64,93.6,93.61,20800.0,77.1012,77.1012,77.0683,77.0765,20800.0
2013-12-20 14:50:00,93.58,93.61,93.52,93.55,19600.0,77.0518,77.0765,77.0024,77.0271,19600.0
2013-12-20 14:55:00,93.53,93.6,93.53,93.53,21000.0,77.0107,77.0683,77.0107,77.0107,21000.0
2013-12-20 15:00:00,93.56,93.56,93.48,93.48,17200.0,77.0354,77.0354,76.9695,76.9695,17200.0
2013-12-20 15:05:00,93.48,93.48,93.39,93.42,45200.0,76.9695,76.9695,76.8954,76.9201,45200.0
2013-12-20 15:10:00,93.42,93.45,93.37,93.4,18200.0,76.9201,76.9448,76.8789,76.9036,18200.0
2013-12-20 15:15:00,93.41,93.53,93.39,93.5,45600.0,76.9119,77.0107,76.8954,76.986,45600.0
2013-12-20 15:20:00,93.48,93.48,93.43,93.46,20000.0,76.9695,76.9695,76.9283,76.953,20000.0
2013-12-20 15:25:00,93.48,93.5,93.33,93.35,42600.0,76.9695,76.986,76.846,76.8625,42600.0
2013-12-20 15:30:00,93.36,93.42,93.34,93.41,41600.0,76.8707,76.9201,76.8542,76.9119,41600.0
2013-12-20 15:35:00,93.4,93.49,93.36,93.49,44600.0,76.9036,76.9777,76.8707,76.9777,44600.0
2013-12-20 15:40:00,93.51,93.56,93.42,93.44,67400.0,76.9942,77.0354,76.9201,76.9366,67400.0
2013-12-20 15:45:00,93.43,93.56,93.43,93.55,139200.0,76.9283,77.0354,76.9283,77.0271,139200.0
2013-12-20 15:50:00,93.54,93.54,93.43,93.43,138600.0,77.0189,77.0189,76.9283,76.9283,138600.0
2013-12-20 15:55:00,93.41,93.42,93.21,93.33,221400.0,76.9119,76.9201,76.7472,76.846,221400.0
2013-12-23 09:30:00,93.7,93.71,93.33,93.51,27400.0,77.1506,77.1589,76.846,76.9942,27400.0
2013-12-23 09:35:00,93.48,93.61,93.15,93.15,15200.0,76.9695,77.0765,76.6978,76.6978,15200.0
2013-12-23 09:40:00,93.14,93.35,93.08,93.23,24800.0,76.6895,76.8625,76.6401,76.7636,24800.0
2013-12-23 09:45:00,93.23,93.31,92.86,92.86,26400.0,76.7636,76.8295,76.459,76.459,26400.0
2013-12-23 09:50:00,92.89,92.96,92.66,92.75,36600.0,76.4837,76.5413,76.2943,76.3684,36600.0
2013-12-23 09:55:00,92.67,92.85,92.62,92.75,37400.0,76.3026,76.4508,76.2614,76.3684,37400.0
2013-12-23 10:00:00,92.78,92.89,92.76,92.83,53000.0,76.3931,76.4837,76.3767,76.4343,53000.0
2013-12-23 10:05:00,92.88,93.03,92.79,92.97,30600.0,76.4755,76.599,76.4014,76.5496,30600.0
2013-12-23 10:10:00,92.89,93.05,92.89,92.99,25600.0,76.4837,76.6154,76.4837,76.566,25600.0
2013-12-23 10:15:00,92.99,92.99,92.83,92.95,29400.0,76.566,76.566,76.4343,76.5331,29400.0
2013-12-23 10:20:00,92.94,93.02,92.87,92.89,18600.0,76.5249,76.5907,76.4672,76.4837,18600.0
2013-12-23 10:25:00,92.9,93.05,92.86,92.97,39600.0,76.4919,76.6154,76.459,76.5496,39600.0
2013-12-23 10:30:00,92.92,92.97,92.87,92.9,16000.0,76.5084,76.5496,76.4672,76.4919,16000.0
2013-12-23 10:35:00,92.89,92.91,92.8,92.84,13000.0,76.4837,76.5002,76.4096,76.4425,13000.0
2013-12-23 10:40:00,92.86,93.0,92.82,92.97,10400.0,76.459,76.5743,76.4261,76.5496,10400.0
2013-12-23 10:45:00,92.92,93.08,92.89,92.93,37600.0,76.5084,76.6401,76.4837,76.5166,37600.0
2013-12-23 10:50:00,92.9,92.96,92.88,92.92,9000.0,76.4919,76.5413,76.4755,76.5084,9000.0
2013-12-23 10:55:00,92.95,92.95,92.82,92.86,28400.0,76.5331,76.5331,76.4261,76.459,28400.0
2013-12-23 11:00:00,92.84,93.05,92.83,93.04,18200.0,76.4425,76.6154,76.4343,76.6072,18200.0
2013-12-23 11:05:00,93.0,93.16,93.0,93.16,13400.0,76.5743,76.706,76.5743,76.706,13400.0
2013-12-23 11:10:00,93.13,93.18,93.1,93.14,13800.0,76.6813,76.7225,76.6566,76.6895,13800.0
2013-12-23 11:15:00,93.1,93.18,93.09,93.17,21800.0,76.6566,76.7225,76.6484,76.7142,21800.0
2013-12-23 11:20:00,93.19,93.19,93.11,93.17,10200.0,76.7307,76.7307,76.6648,76.7142,10200.0
2013-12-23 11:25:00,93.15,93.16,93.07,93.13,11000.0,76.6978,76.706,76.6319,76.6813,11000.0
2013-12-23 11:30:00,93.14,93.18,93.08,93.11,13200.0,76.6895,76.7225,76.6401,76.6648,13200.0
2013-12-23 11:35:00,93.2,93.2,92.99,93.03,13600.0,76.7389,76.7389,76.566,76.599,13600.0
2013-12-23 11:40:00,93.03,93.05,92.99,93.02,11600.0,76.599,76.6154,76.566,76.5907,11600.0
2013-12-23 11:45:00,93.02,93.08,92.93,92.97,13200.0,76.5907,76.6401,76.5166,76.5496,13200.0
2013-12-23 11:50:00,92.97,93.05,92.95,92.95,12400.0,76.5496,76.6154,76.5331,76.5331,12400.0
2013-12-23 11:55:00,92.98,93.02,92.92,92.95,10600.0,76.5578,76.5907,76.5084,76.5331,10600.0
2013-12-23 12:00:00,92.95,92.96,92.92,92.96,12600.0,76.5331,76.5413,76.5084,76.5413,12600.0
2013-12-23 12:05:00,92.96,93.06,92.92,93.02,15400.0,76.5413,76.6237,76.5084,76.5907,15400.0
2013-12-23 12:10:00,93.02,93.08,92.96,92.97,11600.0,76.5907,76.6401,76.5413,76.5496,11600.0
2013-12-23 12:15:00,93.0,93.11,92.96,93.07,13800.0,76.5743,76.6648,76.5413,76.6319,13800.0
2013-12-23 12:20:00,93.05,93.13,93.05,93.1,7600.0,76.6154,76.6813,76.6154,76.6566,7600.0
2013-12-23 12:25:00,93.1,93.14,93.04,93.08,7000.0,76.6566,76.6895,76.6072,76.6401,7000.0
2013-12-23 12:30:00,93.11,93.16,93.08,93.08,13600.0,76.6648,76.706,76.6401,76.6401,13600.0
2013-12-23 12:35:00,93.1,93.1,93.06,93.06,10800.0,76.6566,76.6566,76.6237,76.6237,10800.0
2013-12-23 12:40:00,93.05,93.05,92.97,93.0,10400.0,76.6154,76.6154,76.5496,76.5743,10400.0
2013-12-23 12:45:00,92.98,93.01,92.97,93.01,13600.0,76.5578,76.5825,76.5496,76.5825,13600.0
2013-12-23 12:50:00,93.0,93.08,92.97,92.98,14400.0,76.5743,76.6401,76.5496,76.5578,14400.0
2013-12-23 12:55:00,92.96,92.96,92.88,92.89,23400.0,76.5413,76.5413,76.4755,76.4837,23400.0
2013-12-23 13:00:00,92.87,92.93,92.87,92.93,15200.0,76.4672,76.5166,76.4672,76.5166,15200.0
2013-12-23 13:05:00,92.93,92.97,92.81,92.85,17800.0,76.5166,76.5496,76.4178,76.4508,17800.0
2013-12-23 13:10:00,92.83,92.89,92.79,92.83,18400.0,76.4343,76.4837,76.4014,76.4343,18400.0
2013-12-23 13:15:00,92.82,92.83,92.77,92.81,10000.0,76.4261,76.4343,76.3849,76.4178,10000.0
2013-12-23 13:20:00,92.8,92.8,92.76,92.79,11200.0,76.4096,76.4096,76.3767,76.4014,11200.0
2013-12-23 13:25:00,92.79,92.82,92.76,92.82,15600.0,76.4014,76.4261,76.3767,76.4261,15600.0
2013-12-23 13:30:00,92.82,92.86,92.79,92.81,13600.0,76.4261,76.459,76.4014,76.4178,13600.0
2013-12-23 13:35:00,92.81,92.81,92.72,92.72,14200.0,76.4178,76.4178,76.3437,76.3437,14200.0
2013-12-23 13:40:00,92.7,92.74,92.66,92.67,33800.0,76.3273,76.3602,76.2943,76.3026,33800.0
2013-12-23 13:45:00,92.67,92.72,92.57,92.64,21000.0,76.3026,76.3437,76.2202,76.2779,21000.0
2013-12-23 13:50:00,92.59,92.62,92.56,92.56,18200.0,76.2367,76.2614,76.212,76.212,18200.0
2013-12-23 13:55:00,92.57,92.64,92.54,92.63,22800.0,76.2202,76.2779,76.1955,76.2696,22800.0
2013-12-23 14:00:00,92.63,92.65,92.6,92.64,25600.0,76.2696,76.2861,76.2449,76.2779,25600.0
2013-12-23 14:05:00,92.64,92.71,92.64,92.67,32000.0,76.2779,76.3355,76.2779,76.3026,32000.0
2013-12-23 14:10:00,92.69,92.75,92.66,92.71,25400.0,76.319,76.3684,76.2943,76.3355,25400.0
2013-12-23 14:15:00,92.72,92.79,92.7,92.72,16000.0,76.3437,76.4014,76.3273,76.3437,16000.0
2013-12-23 14:20:00,92.71,92.73,92.67,92.67,12200.0,76.3355,76.352,76.3026,76.3026,12200.0
2013-12-23 14:25:00,92.69,92.73,92.66,92.66,22000.0,76.319,76.352,76.2943,76.2943,22000.0
2013-12-23 14:30:00,92.66,92.74,92.66,92.71,17400.0,76.2943,76.3602,76.2943,76.3355,17400.0
2013-12-23 14:35:00,92.71,92.75,92.66,92.71,26000.0,76.3355,76.3684,76.2943,76.3355,26000.0
2013-12-23 14:40:00,92.71,92.72,92.66,92.69,13400.0,76.3355,76.3437,76.2943,76.319,13400.0
2013-12-23 14:45:00,92.7,92.77,92.7,92.74,21000.0,76.3273,76.3849,76.3273,76.3602,21000.0
2013-12-23 14:50:00,92.74,92.74,92.67,92.67,15400.0,76.3602,76.3602,76.3026,76.3026,15400.0
2013-12-23 14:55:00,92.65,92.75,92.65,92.75,19000.0,76.2861,76.3684,76.2861,76.3684,19000.0
2013-12-23 15:00:00,92.72,92.76,92.69,92.74,20800.0,76.3437,76.3767,76.319,76.3602,20800.0
2013-12-23 15:05:00,92.75,92.79,92.71,92.71,14200.0,76.3684,76.4014,76.3355,76.3355,14200.0
2013-12-23 15:10:00,92.72,92.75,92.71,92.74,23000.0,76.3437,76.3684,76.3355,76.3602,23000.0
2013-12-23 15:15:00,92.74,92.86,92.74,92.85,43600.0,76.3602,76.459,76.3602,76.4508,43600.0
2013-12-23 15:20:00,92.85,92.85,92.75,92.76,42200.0,76.4508,76.4508,76.3684,76.3767,42200.0
2013-12-23 15:25:00,92.75,93.17,92.75,92.83,22800.0,76.3684,76.7142,76.3684,76.4343,22800.0
2013-12-23 15:30:00,92.82,92.86,92.8,92.85,35000.0,76.4261,76.459,76.4096,76.4508,35000.0
2013-12-23 15:35:00,92.85,92.89,92.82,92.84,35800.0,76.4508,76.4837,76.4261,76.4425,35800.0
2013-12-23 15:40:00,92.84,92.89,92.82,92.88,32600.0,76.4425,76.4837,76.4261,76.4755,32600.0
2013-12-23 15:45:00,92.88,92.88,92.79,92.81,62200.0,76.4755,76.4755,76.4014,76.4178,62200.0
2013-12-23 15:50:00,92.8,92.85,92.75,92.81,58000.0,76.4096,76.4508,76.3684,76.4178,58000.0
2013-12-23 15:55:00,92.81,92.89,92.72,92.79,104600.0,76.4178,76.4837,76.3437,76.4014,104600.0
2013-12-24 09:30:00,92.81,93.09,92.81,92.83,11800.0,76.4178,76.6484,76.4178,76.4343,11800.0
2013-12-24 09:35:00,92.95,93.37,92.86,93.22,16600.0,76.5331,76.8789,76.459,76.7554,16600.0
2013-12-24 09:40:00,93.19,93.24,92.97,93.06,33600.0,76.7307,76.7719,76.5496,76.6237,33600.0
2013-12-24 09:45:00,93.14,93.32,93.07,93.18,4000.0,76.6895,76.8378,76.6319,76.7225,4000.0
2013-12-24 09:50:00,93.22,93.44,93.22,93.27,6800.0,76.7554,76.9366,76.7554,76.7966,6800.0
2013-12-24 09:55:00,93.36,93.46,93.26,93.38,11200.0,76.8707,76.953,76.7883,76.8872,11200.0
2013-12-24 10:00:00,93.38,93.42,93.21,93.27,11400.0,76.8872,76.9201,76.7472,76.7966,11400.0
2013-12-24 10:05:00,93.36,93.4,93.31,93.31,18200.0,76.8707,76.9036,76.8295,76.8295,18200.0
2013-12-24 10:10:00,93.32,93.42,93.25,93.32,12600.0,76.8378,76.9201,76.7801,76.8378,12600.0
2013-12-24 10:15:00,93.31,93.51,93.31,93.51,7800.0,76.8295,76.9942,76.8295,76.9942,7800.0
2013-12-24 10:20:00,93.51,93.56,93.48,93.53,5200.0,76.9942,77.0354,76.9695,77.0107,5200.0
2013-12-24 10:25:00,93.55,93.63,93.53,93.63,9200.0,77.0271,77.093,77.0107,77.093,9200.0
2013-12-24 10:30:00,93.59,93.63,93.54,93.58,10400.0,77.0601,77.093,77.0189,77.0518,10400.0
2013-12-24 10:35:00,93.6,93.67,93.59,93.66,6800.0,77.0683,77.1259,77.0601,77.1177,6800.0
2013-12-24 10:40:00,93.66,93.68,93.59,93.6,6800.0,77.1177,77.1342,77.0601,77.0683,6800.0
2013-12-24 10:45:00,93.61,93.67,93.57,93.57,4200.0,77.0765,77.1259,77.0436,77.0436,4200.0
2013-12-24 10:50:00,93.57,93.69,93.57,93.69,6600.0,77.0436,77.1424,77.0436,77.1424,6600.0
2013-12-24 10:55:00,93.69,93.74,93.67,93.67,11400.0,77.1424,77.1836,77.1259,77.1259,11400.0
2013-12-24 11:00:00,93.67,93.71,93.61,93.66,11200.0,77.1259,77.1589,77.0765,77.1177,11200.0
2013-12-24 11:05:00,93.69,93.69,93.5,93.55,14200.0,77.1424,77.1424,76.986,77.0271,14200.0
2013-12-24 11:10:00,93.53,93.57,93.47,93.47,8800.0,77.0107,77.0436,76.9613,76.9613,8800.0
2013-12-24 11:15:00,93.5,93.55,93.47,93.48,19000.0,76.986,77.0271,76.9613,76.9695,19000.0
2013-12-24 11:20:00,93.47,93.57,93.46,93.55,10000.0,76.9613,77.0436,76.953,77.0271,10000.0
2013-12-24 11:25:00,93.56,93.57,93.51,93.57,6200.0,77.0354,77.0436,76.9942,77.0436,6200.0
2013-12-24 11:30:00,93.56,93.68,93.53,93.67,9000.0,77.0354,77.1342,77.0107,77.1259,9000.0
2013-12-24 11:35:00,93.67,93.67,93.5,93.5,6400.0,77.1259,77.1259,76.986,76.986,6400.0
2013-12-24 11:40:00,93.58,93.61,93.56,93.6,5600.0,77.0518,77.0765,77.0354,77.0683,5600.0
2013-12-24 11:45:00,93.59,93.63,93.54,93.61,11400.0,77.0601,77.093,77.0189,77.0765,11400.0
2013-12-24 11:50:00,93.59,93.71,93.59,93.67,13400.0,77.0601,77.1589,77.0601,77.1259,13400.0
2013-12-24 11:55:00,93.67,93.69,93.6,93.67,8400.0,77.1259,77.1424,77.0683,77.1259,8400.0
2013-12-24 12:00:00,93.67,93.71,93.6,93.66,14800.0,77.1259,77.1589,77.0683,77.1177,14800.0
2013-12-24 12:05:00,93.66,93.69,93.62,93.67,7400.0,77.1177,77.1424,77.0848,77.1259,7400.0
2013-12-24 12:10:00,93.69,93.69,93.6,93.64,9600.0,77.1424,77.1424,77.0683,77.1012,9600.0
2013-12-24 12:15:00,93.63,93.67,93.6,93.63,11000.0,77.093,77.1259,77.0683,77.093,11000.0
2013-12-24 12:20:00,93.63,93.67,93.63,93.67,9400.0,77.093,77.1259,77.093,77.1259,9400.0
2013-12-24 12:25:00,93.67,93.72,93.63,93.63,14800.0,77.1259,77.1671,77.093,77.093,14800.0
2013-12-24 12:30:00,93.64,93.69,93.59,93.68,14000.0,77.1012,77.1424,77.0601,77.1342,14000.0
2013-12-24 12:35:00,93.67,93.7,93.61,93.66,15400.0,77.1259,77.1506,77.0765,77.1177,15400.0
2013-12-24 12:40:00,93.7,93.72,93.64,93.71,13200.0,77.1506,77.1671,77.1012,77.1589,13200.0
2013-12-24 12:45:00,93.71,93.75,93.7,93.74,18800.0,77.1589,77.1918,77.1506,77.1836,18800.0
2013-12-24 12:50:00,93.74,93.77,93.72,93.72,21800.0,77.1836,77.2083,77.1671,77.1671,21800.0
2013-12-24 12:55:00,93.71,93.8,93.69,93.79,26400.0,77.1589,77.233,77.1424,77.2247,26400.0
2013-12-26 09:30:00,93.92,94.06,93.54,93.69,15600.0,77.3318,77.4471,77.0189,77.1424,15600.0
2013-12-26 09:35:00,93.57,93.92,93.55,93.84,12800.0,77.0436,77.3318,77.0271,77.2659,12800.0
2013-12-26 09:40:00,93.92,93.92,93.67,93.69,7800.0,77.3318,77.3318,77.1259,77.1424,7800.0
2013-12-26 09:45:00,93.77,93.87,93.72,93.73,16200.0,77.2083,77.2906,77.1671,77.1753,16200.0
2013-12-26 09:50:00,93.73,93.89,93.7,93.86,11400.0,77.1753,77.3071,77.1506,77.2824,11400.0
2013-12-26 09:55:00,93.86,94.04,93.72,93.78,12400.0,77.2824,77.4306,77.1671,77.2165,12400.0
2013-12-26 10:00:00,93.84,93.98,93.8,93.89,7600.0,77.2659,77.3812,77.233,77.3071,7600.0
2013-12-26 10:05:00,93.93,93.96,93.83,93.88,44800.0,77.34,77.3647,77.2577,77.2988,44800.0
2013-12-26 10:10:00,93.86,93.95,93.83,93.89,14400.0,77.2824,77.3565,77.2577,77.3071,14400.0
2013-12-26 10:15:00,93.89,93.96,93.89,93.93,12400.0,77.3071,77.3647,77.3071,77.34,12400.0
2013-12-26 10:20:00,93.91,93.95,93.84,93.95,10200.0,77.3235,77.3565,77.2659,77.3565,10200.0
2013-12-26 10:25:00,93.88,94.0,93.88,93.94,16200.0,77.2988,77.3977,77.2988,77.3482,16200.0
2013-12-26 10:30:00,93.95,93.99,93.86,93.87,14000.0,77.3565,77.3894,77.2824,77.2906,14000.0
2013-12-26 10:35:00,93.92,94.0,93.86,94.0,7800.0,77.3318,77.3977,77.2824,77.3977,7800.0
2013-12-26 10:40:00,93.95,93.98,93.86,93.9,8400.0,77.3565,77.3812,77.2824,77.3153,8400.0
2013-12-26 10:45:00,93.91,94.01,93.86,93.92,6600.0,77.3235,77.4059,77.2824,77.3318,6600.0
2013-12-26 10:50:00,93.92,93.94,93.86,93.86,4200.0,77.3318,77.3482,77.2824,77.2824,4200.0
2013-12-26 10:55:00,93.9,93.94,93.81,93.94,10800.0,77.3153,77.3482,77.2412,77.3482,10800.0
2013-12-26 11:00:00,93.88,93.88,93.79,93.79,7800.0,77.2988,77.2988,77.2247,77.2247,7800.0
2013-12-26 11:05:00,93.81,93.92,93.79,93.79,43600.0,77.2412,77.3318,77.2247,77.2247,43600.0
2013-12-26 11:10:00,93.81,93.89,93.74,93.78,16200.0,77.2412,77.3071,77.1836,77.2165,16200.0
2013-12-26 11:15:00,93.81,93.85,93.78,93.78,2600.0,77.2412,77.2741,77.2165,77.2165,2600.0
2013-12-26 11:20:00,93.78,93.85,93.72,93.74,11600.0,77.2165,77.2741,77.1671,77.1836,11600.0
2013-12-26 11:25:00,93.73,93.76,93.67,93.71,6800.0,77.1753,77.2,77.1259,77.1589,6800.0
2013-12-26 11:30:00,93.71,93.8,93.7,93.76,6000.0,77.1589,77.233,77.1506,77.2,6000.0
2013-12-26 11:35:00,93.7,93.81,93.7,93.71,7000.0,77.1506,77.2412,77.1506,77.1589,7000.0
2013-12-26 11:40:00,93.7,93.72,93.65,93.72,9800.0,77.1506,77.1671,77.1095,77.1671,9800.0
2013-12-26 11:45:00,93.73,93.79,93.67,93.76,6000.0,77.1753,77.2247,77.1259,77.2,6000.0
2013-12-26 11:50:00,93.81,93.85,93.71,93.85,6000.0,77.2412,77.2741,77.1589,77.2741,6000.0
2013-12-26 11:55:00,93.81,93.84,93.69,93.71,6400.0,77.2412,77.2659,77.1424,77.1589,6400.0
2013-12-26 12:00:00,93.73,93.77,93.71,93.76,7800.0,77.1753,77.2083,77.1589,77.2,7800.0
2013-12-26 12:05:00,93.75,93.85,93.75,93.81,7000.0,77.1918,77.2741,77.1918,77.2412,7000.0
2013-12-26 12:10:00,93.82,93.82,93.79,93.79,4000.0,77.2494,77.2494,77.2247,77.2247,4000.0
2013-12-26 12:15:00,93.8,93.83,93.8,93.8,5200.0,77.233,77.2577,77.233,77.233,5200.0
2013-12-26 12:20:00,93.8,93.89,93.79,93.8,6600.0,77.233,77.3071,77.2247,77.233,6600.0
2013-12-26 12:25:00,93.81,93.89,93.8,93.85,6800.0,77.2412,77.3071,77.233,77.2741,6800.0
2013-12-26 12:30:00,93.88,94.0,93.88,93.99,6800.0,77.2988,77.3977,77.2988,77.3894,6800.0
2013-12-26 12:35:00,93.98,94.03,93.92,94.02,10600.0,77.3812,77.4224,77.3318,77.4141,10600.0
2013-12-26 12:40:00,94.04,94.04,93.95,94.02,7000.0,77.4306,77.4306,77.3565,77.4141,7000.0
2013-12-26 12:45:00,94.02,94.09,94.02,94.05,8000.0,77.4141,77.4718,77.4141,77.4388,8000.0
2013-12-26 12:50:00,94.05,94.05,93.98,94.0,2600.0,77.4388,77.4388,77.3812,77.3977,2600.0
2013-12-26 12:55:00,93.98,93.98,93.95,93.98,6200.0,77.3812,77.3812,77.3565,77.3812,6200.0
2013-12-26 13:00:00,93.98,94.02,93.98,94.02,1800.0,77.3812,77.4141,77.3812,77.4141,1800.0
2013-12-26 13:05:00,93.99,94.04,93.98,94.03,9400.0,77.3894,77.4306,77.3812,77.4224,9400.0
2013-12-26 13:10:00,94.02,94.08,94.02,94.08,7000.0,77.4141,77.4635,77.4141,77.4635,7000.0
2013-12-26 13:15:00,94.08,94.08,94.01,94.07,5800.0,77.4635,77.4635,77.4059,77.4553,5800.0
2013-12-26 13:20:00,94.05,94.06,94.02,94.02,6800.0,77.4388,77.4471,77.4141,77.4141,6800.0
2013-12-26 13:25:00,94.0,94.08,94.0,94.08,5000.0,77.3977,77.4635,77.3977,77.4635,5000.0
2013-12-26 13:30:00,94.08,94.08,94.02,94.05,6800.0,77.4635,77.4635,77.4141,77.4388,6800.0
2013-12-26 13:35:00,94.04,94.12,94.04,94.08,10800.0,77.4306,77.4965,77.4306,77.4635,10800.0
2013-12-26 13:40:00,94.08,94.12,94.08,94.09,6000.0,77.4635,77.4965,77.4635,77.4718,6000.0
2013-12-26 13:45:00,94.1,94.13,94.02,94.03,7000.0,77.48,77.5047,77.4141,77.4224,7000.0
2013-12-26 13:50:00,94.04,94.12,94.03,94.03,12400.0,77.4306,77.4965,77.4224,77.4224,12400.0
2013-12-26 13:55:00,94.02,94.07,93.98,94.02,10400.0,77.4141,77.4553,77.3812,77.4141,10400.0
2013-12-26 14:00:00,94.09,94.09,94.02,94.08,2800.0,77.4718,77.4718,77.4141,77.4635,2800.0
2013-12-26 14:05:00,94.05,94.1,94.03,94.08,10600.0,77.4388,77.48,77.4224,77.4635,10600.0
2013-12-26 14:10:00,94.08,94.11,94.06,94.09,4200.0,77.4635,77.4882,77.4471,77.4718,4200.0
2013-12-26 14:15:00,94.07,94.09,94.0,94.0,9400.0,77.4553,77.4718,77.3977,77.3977,9400.0
2013-12-26 14:20:00,94.04,94.05,94.0,94.05,7800.0,77.4306,77.4388,77.3977,77.4388,7800.0
2013-12-26 14:25:00,94.04,94.11,94.04,94.11,9000.0,77.4306,77.4882,77.4306,77.4882,9000.0
2013-12-26 14:30:00,94.1,94.14,94.05,94.06,12000.0,77.48,77.5129,77.4388,77.4471,12000.0
2013-12-26 14:35:00,94.06,94.08,94.04,94.04,6800.0,77.4471,77.4635,77.4306,77.4306,6800.0
2013-12-26 14:40:00,94.06,94.08,94.0,94.0,9600.0,77.4471,77.4635,77.3977,77.3977,9600.0
2013-12-26 14:45:00,93.99,94.03,93.98,94.01,7800.0,77.3894,77.4224,77.3812,77.4059,7800.0
2013-12-26 14:50:00,94.0,94.1,94.0,94.1,6600.0,77.3977,77.48,77.3977,77.48,6600.0
2013-12-26 14:55:00,94.02,94.08,93.99,94.01,10600.0,77.4141,77.4635,77.3894,77.4059,10600.0
2013-12-26 15:00:00,94.02,94.08,94.02,94.06,6800.0,77.4141,77.4635,77.4141,77.4471,6800.0
2013-12-26 15:05:00,94.1,94.19,94.04,94.14,11000.0,77.48,77.5541,77.4306,77.5129,11000.0
2013-12-26 15:10:00,94.19,94.19,94.07,94.08,7400.0,77.5541,77.5541,77.4553,77.4635,7400.0
2013-12-26 15:15:00,94.05,94.11,94.0,94.08,12800.0,77.4388,77.4882,77.3977,77.4635,12800.0
2013-12-26 15:20:00,94.07,94.08,94.0,94.02,7600.0,77.4553,77.4635,77.3977,77.4141,7600.0
2013-12-26 15:25:00,94.01,94.09,94.01,94.07,10800.0,77.4059,77.4718,77.4059,77.4553,10800.0
2013-12-26 15:30:00,94.08,94.14,94.04,94.13,16800.0,77.4635,77.5129,77.4306,77.5047,16800.0
2013-12-26 15:35:00,94.14,94.17,94.1,94.12,13000.0,77.5129,77.5376,77.48,77.4965,13000.0
2013-12-26 15:40:00,94.14,94.17,94.1,94.13,18200.0,77.5129,77.5376,77.48,77.5047,18200.0
2013-12-26 15:45:00,94.13,94.14,94.07,94.07,18800.0,77.5047,77.5129,77.4553,77.4553,18800.0
2013-12-26 15:50:00,94.05,94.08,93.98,94.03,36000.0,77.4388,77.4635,77.3812,77.4224,36000.0
2013-12-26 15:55:00,94.04,94.07,93.94,94.04,63600.0,77.4306,77.4553,77.3482,77.4306,63600.0
2013-12-27 09:30:00,94.29,94.42,93.95,94.02,19200.0,77.6364,77.7435,77.3565,77.4141,19200.0
2013-12-27 09:35:00,94.06,94.07,93.9,93.92,6600.0,77.4471,77.4553,77.3153,77.3318,6600.0
2013-12-27 09:40:00,94.0,94.21,93.91,94.1,16200.0,77.3977,77.5706,77.3235,77.48,16200.0
2013-12-27 09:45:00,94.11,94.14,93.99,93.99,10000.0,77.4882,77.5129,77.3894,77.3894,10000.0
2013-12-27 09:50:00,93.99,93.99,93.91,93.95,16200.0,77.3894,77.3894,77.3235,77.3565,16200.0
2013-12-27 09:55:00,93.98,94.14,93.96,94.05,14600.0,77.3812,77.5129,77.3647,77.4388,14600.0
2013-12-27 10:00:00,94.03,94.29,93.98,94.17,10000.0,77.4224,77.6364,77.3812,77.5376,10000.0
2013-12-27 10:05:00,94.22,94.22,94.08,94.12,11800.0,77.5788,77.5788,77.4635,77.4965,11800.0
2013-12-27 10:10:00,94.19,94.2,94.05,94.05,14000.0,77.5541,77.5623,77.4388,77.4388,14000.0
2013-12-27 10:15:00,94.03,94.12,93.99,94.08,45400.0,77.4224,77.4965,77.3894,77.4635,45400.0
2013-12-27 10:20:00,94.08,94.21,94.05,94.21,24000.0,77.4635,77.5706,77.4388,77.5706,24000.0
2013-12-27 10:25:00,94.21,94.23,94.03,94.23,29800.0,77.5706,77.587,77.4224,77.587,29800.0
2013-12-27 10:30:00,94.23,94.25,94.16,94.19,11000.0,77.587,77.6035,77.5294,77.5541,11000.0
2013-12-27 10:35:00,94.19,94.29,94.19,94.24,6600.0,77.5541,77.6364,77.5541,77.5953,6600.0
2013-12-27 10:40:00,94.23,94.23,94.11,94.11,11400.0,77.587,77.587,77.4882,77.4882,11400.0
2013-12-27 10:45:00,94.1,94.11,93.99,94.0,10200.0,77.48,77.4882,77.3894,77.3977,10200.0
2013-12-27 10:50:00,94.0,94.06,93.97,94.01,18600.0,77.3977,77.4471,77.3729,77.4059,18600.0
2013-12-27 10:55:00,94.01,94.01,93.91,93.92,13000.0,77.4059,77.4059,77.3235,77.3318,13000.0
2013-12-27 11:00:00,93.92,94.01,93.92,94.0,17200.0,77.3318,77.4059,77.3318,77.3977,17200.0
2013-12-27 11:05:00,94.01,94.12,94.01,94.11,8400.0,77.4059,77.4965,77.4059,77.4882,8400.0
2013-12-27 11:10:00,94.09,94.11,94.03,94.1,8600.0,77.4718,77.4882,77.4224,77.48,8600.0
2013-12-27 11:15:00,94.11,94.16,94.07,94.12,8000.0,77.4882,77.5294,77.4553,77.4965,8000.0
2013-12-27 11:20:00,94.11,94.12,93.98,93.98,10800.0,77.4882,77.4965,77.3812,77.3812,10800.0
2013-12-27 11:25:00,94.0,94.09,93.95,94.09,10000.0,77.3977,77.4718,77.3565,77.4718,10000.0
2013-12-27 11:30:00,94.11,94.23,94.11,94.17,7600.0,77.4882,77.587,77.4882,77.5376,7600.0
2013-12-27 11:35:00,94.23,94.23,94.04,94.04,7200.0,77.587,77.587,77.4306,77.4306,7200.0
2013-12-27 11:40:00,94.02,94.11,94.02,94.1,5600.0,77.4141,77.4882,77.4141,77.48,5600.0
2013-12-27 11:45:00,94.13,94.13,94.03,94.08,5600.0,77.5047,77.5047,77.4224,77.4635,5600.0
2013-12-27 11:50:00,94.05,94.18,94.05,94.13,9600.0,77.4388,77.5459,77.4388,77.5047,9600.0
2013-12-27 11:55:00,94.14,94.22,94.13,94.22,6600.0,77.5129,77.5788,77.5047,77.5788,6600.0
2013-12-27 12:00:00,94.18,94.18,94.06,94.14,11800.0,77.5459,77.5459,77.4471,77.5129,11800.0
2013-12-27 12:05:00,94.11,94.16,94.06,94.11,3200.0,77.4882,77.5294,77.4471,77.4882,3200.0
2013-12-27 12:10:00,94.1,94.13,94.07,94.13,3200.0,77.48,77.5047,77.4553,77.5047,3200.0
2013-12-27 12:15:00,94.09,94.13,93.92,93.92,7800.0,77.4718,77.5047,77.3318,77.3318,7800.0
2013-12-27 12:20:00,93.97,94.04,93.92,94.0,6200.0,77.3729,77.4306,77.3318,77.3977,6200.0
2013-12-27 12:25:00,93.97,94.0,93.92,94.0,3600.0,77.3729,77.3977,77.3318,77.3977,3600.0
2013-12-27 12:30:00,93.95,93.99,93.94,93.94,9000.0,77.3565,77.3894,77.3482,77.3482,9000.0
2013-12-27 12:35:00,93.94,93.96,93.92,93.92,8400.0,77.3482,77.3647,77.3318,77.3318,8400.0
2013-12-27 12:40:00,93.91,93.91,93.84,93.85,6800.0,77.3235,77.3235,77.2659,77.2741,6800.0
2013-12-27 12:45:00,93.84,93.84,93.71,93.79,6800.0,77.2659,77.2659,77.1589,77.2247,6800.0
2013-12-27 12:50:00,93.78,93.86,93.78,93.81,7400.0,77.2165,77.2824,77.2165,77.2412,7400.0
2013-12-27 12:55:00,93.78,93.82,93.76,93.82,2800.0,77.2165,77.2494,77.2,77.2494,2800.0
2013-12-27 13:00:00,93.77,93.89,93.77,93.89,12200.0,77.2083,77.3071,77.2083,77.3071,12200.0
2013-12-27 13:05:00,93.89,93.89,93.73,93.73,14000.0,77.3071,77.3071,77.1753,77.1753,14000.0
2013-12-27 13:10:00,93.79,93.79,93.67,93.67,10000.0,77.2247,77.2247,77.1259,77.1259,10000.0
2013-12-27 13:15:00,93.68,93.68,93.63,93.65,9000.0,77.1342,77.1342,77.093,77.1095,9000.0
2013-12-27 13:20:00,93.67,93.71,93.67,93.71,5800.0,77.1259,77.1589,77.1259,77.1589,5800.0
2013-12-27 13:25:00,93.68,93.71,93.64,93.69,4200.0,77.1342,77.1589,77.1012,77.1424,4200.0
2013-12-27 13:30:00,93.67,93.71,93.66,93.66,6200.0,77.1259,77.1589,77.1177,77.1177,6200.0
2013-12-27 13:35:00,93.71,93.77,93.7,93.77,10200.0,77.1589,77.2083,77.1506,77.2083,10200.0
2013-12-27 13:40:00,93.77,93.77,93.67,93.68,10200.0,77.2083,77.2083,77.1259,77.1342,10200.0
2013-12-27 13:45:00,93.68,93.73,93.67,93.72,4400.0,77.1342,77.1753,77.1259,77.1671,4400.0
2013-12-27 13:50:00,93.67,93.78,93.67,93.74,4000.0,77.1259,77.2165,77.1259,77.1836,4000.0
2013-12-27 13:55:00,93.81,93.82,93.75,93.81,4800.0,77.2412,77.2494,77.1918,77.2412,4800.0
2013-12-27 14:00:00,93.81,93.87,93.81,93.86,15600.0,77.2412,77.2906,77.2412,77.2824,15600.0
2013-12-27 14:05:00,93.89,93.91,93.84,93.85,6400.0,77.3071,77.3235,77.2659,77.2741,6400.0
2013-12-27 14:10:00,93.85,93.95,93.85,93.89,41200.0,77.2741,77.3565,77.2741,77.3071,41200.0
2013-12-27 14:15:00,93.89,94.04,93.86,93.97,45000.0,77.3071,77.4306,77.2824,77.3729,45000.0
2013-12-27 14:20:00,93.97,93.98,93.86,93.89,29400.0,77.3729,77.3812,77.2824,77.3071,29400.0
2013-12-27 14:25:00,93.89,94.0,93.87,93.87,11000.0,77.3071,77.3977,77.2906,77.2906,11000.0
2013-12-27 14:30:00,93.97,93.97,93.87,93.88,4800.0,77.3729,77.3729,77.2906,77.2988,4800.0
2013-12-27 14:35:00,93.89,93.94,93.88,93.89,9200.0,77.3071,77.3482,77.2988,77.3071,9200.0
2013-12-27 14:40:00,93.89,93.91,93.85,93.9,8200.0,77.3071,77.3235,77.2741,77.3153,8200.0
2013-12-27 14:45:00,93.9,93.91,93.83,93.86,12000.0,77.3153,77.3235,77.2577,77.2824,12000.0
2013-12-27 14:50:00,93.86,93.88,93.82,93.82,8000.0,77.2824,77.2988,77.2494,77.2494,8000.0
2013-12-27 14:55:00,93.83,93.86,93.8,93.8,10000.0,77.2577,77.2824,77.233,77.233,10000.0
2013-12-27 15:00:00,93.81,93.85,93.79,93.81,13400.0,77.2412,77.2741,77.2247,77.2412,13400.0
2013-12-27 15:05:00,93.83,93.88,93.83,93.86,13800.0,77.2577,77.2988,77.2577,77.2824,13800.0
2013-12-27 15:10:00,93.88,93.88,93.78,93.83,13800.0,77.2988,77.2988,77.2165,77.2577,13800.0
2013-12-27 15:15:00,93.83,93.88,93.79,93.86,10200.0,77.2577,77.2988,77.2247,77.2824,10200.0
2013-12-27 15:20:00,93.85,93.85,93.79,93.8,11200.0,77.2741,77.2741,77.2247,77.233,11200.0
2013-12-27 15:25:00,93.79,93.91,93.79,93.91,13400.0,77.2247,77.3235,77.2247,77.3235,13400.0
2013-12-27 15:30:00,93.91,94.03,93.91,94.03,13800.0,77.3235,77.4224,77.3235,77.4224,13800.0
2013-12-27 15:35:00,94.04,94.06,94.0,94.02,17600.0,77.4306,77.4471,77.3977,77.4141,17600.0
2013-12-27 15:40:00,94.01,94.03,93.95,93.99,17600.0,77.4059,77.4224,77.3565,77.3894,17600.0
2013-12-27 15:45:00,94.0,94.05,93.97,94.0,48800.0,77.3977,77.4388,77.3729,77.3977,48800.0
2013-12-27 15:50:00,94.01,94.06,93.93,93.97,30400.0,77.4059,77.4471,77.34,77.3729,30400.0
2013-12-27 15:55:00,93.97,93.98,93.86,93.9,51800.0,77.3729,77.3812,77.2824,77.3153,51800.0
2013-12-30 09:30:00,93.91,94.21,93.88,94.04,27200.0,77.3235,77.5706,77.2988,77.4306,27200.0
2013-12-30 09:35:00,93.98,94.03,93.73,93.78,14400.0,77.3812,77.4224,77.1753,77.2165,14400.0
2013-12-30 09:40:00,93.73,93.9,93.73,93.8,13000.0,77.1753,77.3153,77.1753,77.233,13000.0
2013-12-30 09:45:00,93.83,93.94,93.74,93.74,28000.0,77.2577,77.3482,77.1836,77.1836,28000.0
2013-12-30 09:50:00,93.73,93.83,93.64,93.8,22200.0,77.1753,77.2577,77.1012,77.233,22200.0
2013-12-30 09:55:00,93.78,93.86,93.74,93.8,11800.0,77.2165,77.2824,77.1836,77.233,11800.0
2013-12-30 10:00:00,93.8,93.9,93.73,93.89,20400.0,77.233,77.3153,77.1753,77.3071,20400.0
2013-12-30 10:05:00,93.9,93.9,93.71,93.72,12400.0,77.3153,77.3153,77.1589,77.1671,12400.0
2013-12-30 10:10:00,93.69,93.89,93.69,93.83,19200.0,77.1424,77.3071,77.1424,77.2577,19200.0
2013-12-30 10:15:00,93.85,93.85,93.72,93.72,9400.0,77.2741,77.2741,77.1671,77.1671,9400.0
2013-12-30 10:20:00,93.72,93.79,93.67,93.68,14800.0,77.1671,77.2247,77.1259,77.1342,14800.0
2013-12-30 10:25:00,93.75,93.75,93.55,93.64,16000.0,77.1918,77.1918,77.0271,77.1012,16000.0
2013-12-30 10:30:00,93.56,93.72,93.55,93.72,5200.0,77.0354,77.1671,77.0271,77.1671,5200.0
2013-12-30 10:35:00,93.69,93.74,93.63,93.74,10600.0,77.1424,77.1836,77.093,77.1836,10600.0
2013-12-30 10:40:00,93.74,93.79,93.71,93.71,13200.0,77.1836,77.2247,77.1589,77.1589,13200.0
2013-12-30 10:45:00,93.75,93.75,93.63,93.68,12400.0,77.1918,77.1918,77.093,77.1342,12400.0
2013-12-30 10:50:00,93.74,93.74,93.67,93.67,9600.0,77.1836,77.1836,77.1259,77.1259,9600.0
2013-12-30 10:55:00,93.7,93.81,93.66,93.76,14400.0,77.1506,77.2412,77.1177,77.2,14400.0
2013-12-30 11:00:00,93.79,93.92,93.79,93.88,11400.0,77.2247,77.3318,77.2247,77.2988,11400.0
2013-12-30 11:05:00,93.89,93.96,93.86,93.91,9000.0,77.3071,77.3647,77.2824,77.3235,9000.0
2013-12-30 11:10:00,93.91,94.03,93.91,94.03,15200.0,77.3235,77.4224,77.3235,77.4224,15200.0
2013-12-30 11:15:00,94.0,94.11,94.0,94.09,14600.0,77.3977,77.4882,77.3977,77.4718,14600.0
2013-12-30 11:20:00,94.1,94.27,94.1,94.21,21400.0,77.48,77.62,77.48,77.5706,21400.0
2013-12-30 11:25:00,94.24,94.33,94.21,94.33,14800.0,77.5953,77.6694,77.5706,77.6694,14800.0
2013-12-30 11:30:00,94.32,94.36,94.21,94.27,21000.0,77.6611,77.6941,77.5706,77.62,21000.0
2013-12-30 11:35:00,94.22,94.23,94.1,94.1,10200.0,77.5788,77.587,77.48,77.48,10200.0
2013-12-30 11:40:00,94.12,94.17,94.11,94.14,9600.0,77.4965,77.5376,77.4882,77.5129,9600.0
2013-12-30 11:45:00,94.13,94.26,94.13,94.23,12400.0,77.5047,77.6117,77.5047,77.587,12400.0
2013-12-30 11:50:00,94.23,94.31,94.23,94.24,16200.0,77.587,77.6529,77.587,77.5953,16200.0
2013-12-30 11:55:00,94.25,94.3,94.24,94.26,8000.0,77.6035,77.6447,77.5953,77.6117,8000.0
2013-12-30 12:00:00,94.27,94.28,94.24,94.28,14600.0,77.62,77.6282,77.5953,77.6282,14600.0
2013-12-30 12:05:00,94.28,94.33,94.25,94.32,17400.0,77.6282,77.6694,77.6035,77.6611,17400.0
2013-12-30 12:10:00,94.33,94.4,94.31,94.39,15200.0,77.6694,77.727,77.6529,77.7188,15200.0
2013-12-30 12:15:00,94.39,94.4,94.35,94.39,9600.0,77.7188,77.727,77.6858,77.7188,9600.0
2013-12-30 12:20:00,94.38,94.41,94.35,94.4,17400.0,77.7105,77.7352,77.6858,77.727,17400.0
2013-12-30 12:25:00,94.4,94.41,94.35,94.36,12000.0,77.727,77.7352,77.6858,77.6941,12000.0
2013-12-30 12:30:00,94.35,94.36,94.31,94.33,11200.0,77.6858,77.6941,77.6529,77.6694,11200.0
2013-12-30 12:35:00,94.33,94.36,94.33,94.33,16000.0,77.6694,77.6941,77.6694,77.6694,16000.0
2013-12-30 12:40:00,94.33,94.39,94.33,94.33,20600.0,77.6694,77.7188,77.6694,77.6694,20600.0
2013-12-30 12:45:00,94.36,94.39,94.33,94.35,9200.0,77.6941,77.7188,77.6694,77.6858,9200.0
2013-12-30 12:50:00,94.38,94.39,94.33,94.35,10200.0,77.7105,77.7188,77.6694,77.6858,10200.0
2013-12-30 12:55:00,94.33,94.39,94.23,94.25,18800.0,77.6694,77.7188,77.587,77.6035,18800.0
2013-12-30 13:00:00,94.24,94.25,94.2,94.21,3400.0,77.5953,77.6035,77.5623,77.5706,3400.0
2013-12-30 13:05:00,94.2,94.32,94.2,94.28,21800.0,77.5623,77.6611,77.5623,77.6282,21800.0
2013-12-30 13:10:00,94.24,94.29,94.22,94.27,5200.0,77.5953,77.6364,77.5788,77.62,5200.0
2013-12-30 13:15:00,94.25,94.3,94.25,94.26,7000.0,77.6035,77.6447,77.6035,77.6117,7000.0
2013-12-30 13:20:00,94.27,94.29,94.24,94.24,10200.0,77.62,77.6364,77.5953,77.5953,10200.0
2013-12-30 13:25:00,94.23,94.24,94.21,94.22,5000.0,77.587,77.5953,77.5706,77.5788,5000.0
2013-12-30 13:30:00,94.23,94.3,94.23,94.28,8200.0,77.587,77.6447,77.587,77.6282,8200.0
2013-12-30 13:35:00,94.28,94.32,94.2,94.2,16200.0,77.6282,77.6611,77.5623,77.5623,16200.0
2013-12-30 13:40:00,94.2,94.22,94.12,94.12,9000.0,77.5623,77.5788,77.4965,77.4965,9000.0
2013-12-30 13:45:00,94.14,94.22,94.13,94.16,13400.0,77.5129,77.5788,77.5047,77.5294,13400.0
2013-12-30 13:50:00,94.15,94.22,94.14,94.22,4200.0,77.5212,77.5788,77.5129,77.5788,4200.0
2013-12-30 13:55:00,94.22,94.25,94.19,94.24,7000.0,77.5788,77.6035,77.5541,77.5953,7000.0
2013-12-30 14:00:00,94.21,94.23,94.12,94.17,22000.0,77.5706,77.587,77.4965,77.5376,22000.0
2013-12-30 14:05:00,94.17,94.2,94.14,94.2,4800.0,77.5376,77.5623,77.5129,77.5623,4800.0
2013-12-30 14:10:00,94.18,94.26,94.13,94.14,21800.0,77.5459,77.6117,77.5047,77.5129,21800.0
2013-12-30 14:15:00,94.15,94.17,94.11,94.14,16400.0,77.5212,77.5376,77.4882,77.5129,16400.0
2013-12-30 14:20:00,94.12,94.2,94.11,94.15,19600.0,77.4965,77.5623,77.4882,77.5212,19600.0
2013-12-30 14:25:00,94.13,94.17,94.1,94.1,14000.0,77.5047,77.5376,77.48,77.48,14000.0
2013-12-30 14:30:00,94.1,94.17,94.1,94.17,10200.0,77.48,77.5376,77.48,77.5376,10200.0
2013-12-30 14:35:00,94.17,94.22,94.16,94.22,8800.0,77.5376,77.5788,77.5294,77.5788,8800.0
2013-12-30 14:40:00,94.22,94.36,94.22,94.36,11800.0,77.5788,77.6941,77.5788,77.6941,11800.0
2013-12-30 14:45:00,94.36,94.38,94.32,94.36,11000.0,77.6941,77.7105,77.6611,77.6941,11000.0
2013-12-30 14:50:00,94.35,94.36,94.32,94.32,12200.0,77.6858,77.6941,77.6611,77.6611,12200.0
2013-12-30 14:55:00,94.32,94.33,94.28,94.33,15800.0,77.6611,77.6694,77.6282,77.6694,15800.0
2013-12-30 15:00:00,94.31,94.42,94.31,94.38,19800.0,77.6529,77.7435,77.6529,77.7105,19800.0
2013-12-30 15:05:00,94.38,94.38,94.28,94.3,11000.0,77.7105,77.7105,77.6282,77.6447,11000.0
2013-12-30 15:10:00,94.3,94.32,94.28,94.3,10800.0,77.6447,77.6611,77.6282,77.6447,10800.0
2013-12-30 15:15:00,94.3,94.41,94.28,94.41,22400.0,77.6447,77.7352,77.6282,77.7352,22400.0
2013-12-30 15:20:00,94.4,94.41,94.34,94.36,25800.0,77.727,77.7352,77.6776,77.6941,25800.0
2013-12-30 15:25:00,94.36,94.37,94.32,94.32,18800.0,77.6941,77.7023,77.6611,77.6611,18800.0
2013-12-30 15:30:00,94.3,94.31,94.25,94.28,24400.0,77.6447,77.6529,77.6035,77.6282,24400.0
2013-12-30 15:35:00,94.28,94.29,94.21,94.23,25800.0,77.6282,77.6364,77.5706,77.587,25800.0
2013-12-30 15:40:00,94.22,94.26,94.22,94.26,28200.0,77.5788,77.6117,77.5788,77.6117,28200.0
2013-12-30 15:45:00,94.27,94.27,94.19,94.19,54400.0,77.62,77.62,77.5541,77.5541,54400.0
2013-12-30 15:50:00,94.2,94.26,94.17,94.22,63200.0,77.5623,77.6117,77.5376,77.5788,63200.0
2013-12-30 15:55:00,94.22,94.3,94.2,94.25,96600.0,77.5788,77.6447,77.5623,77.6035,96600.0
2013-12-31 09:30:00,94.39,94.5,94.01,94.46,13000.0,77.7188,77.8093,77.4059,77.7764,13000.0
2013-12-31 09:35:00,94.46,94.47,94.14,94.2,10200.0,77.7764,77.7846,77.5129,77.5623,10200.0
2013-12-31 09:40:00,94.2,94.33,94.16,94.27,7400.0,77.5623,77.6694,77.5294,77.62,7400.0
2013-12-31 09:45:00,94.22,94.41,94.22,94.26,17000.0,77.5788,77.7352,77.5788,77.6117,17000.0
2013-12-31 09:50:00,94.23,94.44,94.23,94.42,16800.0,77.587,77.7599,77.587,77.7435,16800.0
2013-12-31 09:55:00,94.38,94.5,94.38,94.48,21000.0,77.7105,77.8093,77.7105,77.7929,21000.0
2013-12-31 10:00:00,94.5,94.72,94.45,94.6,22600.0,77.8093,77.9905,77.7682,77.8917,22600.0
2013-12-31 10:05:00,94.63,94.66,94.45,94.66,15800.0,77.9164,77.9411,77.7682,77.9411,15800.0
2013-12-31 10:10:00,94.66,94.75,94.62,94.69,9800.0,77.9411,78.0152,77.9081,77.9658,9800.0
2013-12-31 10:15:00,94.66,94.66,94.48,94.56,34000.0,77.9411,77.9411,77.7929,77.8587,34000.0
2013-12-31 10:20:00,94.57,94.75,94.57,94.7,24400.0,77.867,78.0152,77.867,77.974,24400.0
2013-12-31 10:25:00,94.66,94.7,94.58,94.66,19000.0,77.9411,77.974,77.8752,77.9411,19000.0
2013-12-31 10:30:00,94.63,94.72,94.63,94.7,6200.0,77.9164,77.9905,77.9164,77.974,6200.0
2013-12-31 10:35:00,94.7,94.75,94.67,94.74,12400.0,77.974,78.0152,77.9493,78.007,12400.0
2013-12-31 10:40:00,94.74,94.85,94.71,94.82,16800.0,78.007,78.0975,77.9822,78.0728,16800.0
2013-12-31 10:45:00,94.82,94.84,94.73,94.75,18200.0,78.0728,78.0893,77.9987,78.0152,18200.0
2013-12-31 10:50:00,94.7,94.78,94.59,94.63,31200.0,77.974,78.0399,77.8834,77.9164,31200.0
2013-12-31 10:55:00,94.63,94.74,94.61,94.73,9800.0,77.9164,78.007,77.8999,77.9987,9800.0
2013-12-31 11:00:00,94.77,94.89,94.72,94.88,10200.0,78.0317,78.1305,77.9905,78.1222,10200.0
2013-12-31 11:05:00,94.88,94.88,94.82,94.83,11400.0,78.1222,78.1222,78.0728,78.0811,11400.0
2013-12-31 11:10:00,94.78,94.92,94.78,94.83,17000.0,78.0399,78.1552,78.0399,78.0811,17000.0
2013-12-31 11:15:00,94.82,94.86,94.77,94.77,7000.0,78.0728,78.1058,78.0317,78.0317,7000.0
2013-12-31 11:20:00,94.75,94.78,94.66,94.77,15800.0,78.0152,78.0399,77.9411,78.0317,15800.0
2013-12-31 11:25:00,94.78,94.79,94.73,94.76,3200.0,78.0399,78.0481,77.9987,78.0234,3200.0
2013-12-31 11:30:00,94.76,94.83,94.76,94.8,12000.0,78.0234,78.0811,78.0234,78.0564,12000.0
2013-12-31 11:35:00,94.81,94.83,94.72,94.72,11000.0,78.0646,78.0811,77.9905,77.9905,11000.0
2013-12-31 11:40:00,94.77,94.82,94.72,94.74,8400.0,78.0317,78.0728,77.9905,78.007,8400.0
2013-12-31 11:45:00,94.76,94.77,94.72,94.75,7400.0,78.0234,78.0317,77.9905,78.0152,7400.0
2013-12-31 11:50:00,94.75,94.77,94.72,94.73,7000.0,78.0152,78.0317,77.9905,77.9987,7000.0
2013-12-31 11:55:00,94.75,94.75,94.62,94.67,9200.0,78.0152,78.0152,77.9081,77.9493,9200.0
2013-12-31 12:00:00,94.67,94.71,94.63,94.66,11000.0,77.9493,77.9822,77.9164,77.9411,11000.0
2013-12-31 12:05:00,94.66,94.74,94.66,94.74,21000.0,77.9411,78.007,77.9411,78.007,21000.0
2013-12-31 12:10:00,94.68,94.81,94.68,94.79,7400.0,77.9575,78.0646,77.9575,78.0481,7400.0
2013-12-31 12:15:00,94.83,94.84,94.77,94.79,8400.0,78.0811,78.0893,78.0317,78.0481,8400.0
2013-12-31 12:20:00,94.77,94.77,94.7,94.74,9200.0,78.0317,78.0317,77.974,78.007,9200.0
2013-12-31 12:25:00,94.71,94.79,94.71,94.77,6600.0,77.9822,78.0481,77.9822,78.0317,6600.0
2013-12-31 12:30:00,94.79,94.83,94.77,94.83,6400.0,78.0481,78.0811,78.0317,78.0811,6400.0
2013-12-31 12:35:00,94.83,94.84,94.79,94.82,11200.0,78.0811,78.0893,78.0481,78.0728,11200.0
2013-12-31 12:40:00,94.81,94.81,94.75,94.79,6600.0,78.0646,78.0646,78.0152,78.0481,6600.0
2013-12-31 12:45:00,94.79,94.79,94.71,94.76,16400.0,78.0481,78.0481,77.9822,78.0234,16400.0
2013-12-31 12:50:00,94.76,94.79,94.72,94.76,10400.0,78.0234,78.0481,77.9905,78.0234,10400.0
2013-12-31 12:55:00,94.74,94.77,94.72,94.76,10800.0,78.007,78.0317,77.9905,78.0234,10800.0
2013-12-31 13:00:00,94.76,94.77,94.73,94.77,5400.0,78.0234,78.0317,77.9987,78.0317,5400.0
2013-12-31 13:05:00,94.77,94.77,94.67,94.67,12000.0,78.0317,78.0317,77.9493,77.9493,12000.0
2013-12-31 13:10:00,94.66,94.68,94.61,94.68,15400.0,77.9411,77.9575,77.8999,77.9575,15400.0
2013-12-31 13:15:00,94.68,94.69,94.64,94.67,4200.0,77.9575,77.9658,77.9246,77.9493,4200.0
2013-12-31 13:20:00,94.64,94.73,94.64,94.73,6400.0,77.9246,77.9987,77.9246,77.9987,6400.0
2013-12-31 13:25:00,94.73,94.77,94.7,94.73,11200.0,77.9987,78.0317,77.974,77.9987,11200.0
2013-12-31 13:30:00,94.75,94.79,94.73,94.79,12400.0,78.0152,78.0481,77.9987,78.0481,12400.0
2013-12-31 13:35:00,94.79,94.86,94.77,94.86,5200.0,78.0481,78.1058,78.0317,78.1058,5200.0
2013-12-31 13:40:00,94.82,94.86,94.79,94.79,15400.0,78.0728,78.1058,78.0481,78.0481,15400.0
2013-12-31 13:45:00,94.8,94.85,94.78,94.79,9600.0,78.0564,78.0975,78.0399,78.0481,9600.0
2013-12-31 13:50:00,94.79,94.88,94.79,94.85,12200.0,78.0481,78.1222,78.0481,78.0975,12200.0
2013-12-31 13:55:00,94.86,94.86,94.78,94.83,13000.0,78.1058,78.1058,78.0399,78.0811,13000.0
2013-12-31 14:00:00,94.83,94.86,94.78,94.78,7400.0,78.0811,78.1058,78.0399,78.0399,7400.0
2013-12-31 14:05:00,94.78,94.86,94.77,94.86,13600.0,78.0399,78.1058,78.0317,78.1058,13600.0
2013-12-31 14:10:00,94.83,94.84,94.79,94.79,10000.0,78.0811,78.0893,78.0481,78.0481,10000.0
2013-12-31 14:15:00,94.79,94.8,94.76,94.79,10800.0,78.0481,78.0564,78.0234,78.0481,10800.0
2013-12-31 14:20:00,94.81,94.81,94.73,94.74,12000.0,78.0646,78.0646,77.9987,78.007,12000.0
2013-12-31 14:25:00,94.74,94.74,94.63,94.64,15000.0,78.007,78.007,77.9164,77.9246,15000.0
2013-12-31 14:30:00,94.66,94.66,94.57,94.59,17600.0,77.9411,77.9411,77.867,77.8834,17600.0
2013-12-31 14:35:00,94.57,94.66,94.57,94.61,16600.0,77.867,77.9411,77.867,77.8999,16600.0
2013-12-31 14:40:00,94.65,94.73,94.64,94.69,19200.0,77.9328,77.9987,77.9246,77.9658,19200.0
2013-12-31 14:45:00,94.72,94.73,94.56,94.58,8800.0,77.9905,77.9987,77.8587,77.8752,8800.0
2013-12-31 14:50:00,94.58,94.66,94.58,94.64,12800.0,77.8752,77.9411,77.8752,77.9246,12800.0
2013-12-31 14:55:00,94.64,94.66,94.58,94.64,12800.0,77.9246,77.9411,77.8752,77.9246,12800.0
2013-12-31 15:00:00,94.64,94.67,94.59,94.59,12800.0,77.9246,77.9493,77.8834,77.8834,12800.0
2013-12-31 15:05:00,94.58,94.61,94.54,94.55,9000.0,77.8752,77.8999,77.8423,77.8505,9000.0
2013-12-31 15:10:00,94.55,94.6,94.54,94.56,12200.0,77.8505,77.8917,77.8423,77.8587,12200.0
2013-12-31 15:15:00,94.58,94.66,94.55,94.66,12200.0,77.8752,77.9411,77.8505,77.9411,12200.0
2013-12-31 15:20:00,94.64,94.7,94.63,94.7,20200.0,77.9246,77.974,77.9164,77.974,20200.0
2013-12-31 15:25:00,94.69,94.73,94.65,94.72,20000.0,77.9658,77.9987,77.9328,77.9905,20000.0
2013-12-31 15:30:00,94.72,94.84,94.72,94.8,28600.0,77.9905,78.0893,77.9905,78.0564,28600.0
2013-12-31 15:35:00,94.81,94.81,94.69,94.78,31800.0,78.0646,78.0646,77.9658,78.0399,31800.0
2013-12-31 15:40:00,94.76,94.83,94.7,94.82,19600.0,78.0234,78.0811,77.974,78.0728,19600.0
2013-12-31 15:45:00,94.82,95.04,94.81,94.92,38800.0,78.0728,78.254,78.0646,78.1552,38800.0
2013-12-31 15:50:00,94.92,94.97,94.86,94.88,51200.0,78.1552,78.1963,78.1058,78.1222,51200.0
2013-12-31 15:55:00,94.86,94.92,94.73,94.83,126200.0,78.1058,78.1552,77.9987,78.0811,126200.0
2014-01-02 09:30:00,94.75,94.83,94.6,94.83,33400.0,78.0152,78.0811,77.8917,78.0811,33400.0
2014-01-02 09:35:00,94.81,94.99,94.75,94.81,40600.0,78.0646,78.2128,78.0152,78.0646,40600.0
2014-01-02 09:40:00,94.81,95.11,94.75,94.97,31400.0,78.0646,78.3116,78.0152,78.1963,31400.0
2014-01-02 09:45:00,95.11,95.17,94.91,95.08,24800.0,78.3116,78.361,78.1469,78.2869,24800.0
2014-01-02 09:50:00,95.0,95.0,94.72,94.89,46800.0,78.221,78.221,77.9905,78.1305,46800.0
2014-01-02 09:55:00,94.92,94.96,94.75,94.96,35600.0,78.1552,78.1881,78.0152,78.1881,35600.0
2014-01-02 10:00:00,94.87,94.95,94.63,94.74,38000.0,78.114,78.1799,77.9164,78.007,38000.0
2014-01-02 10:05:00,94.76,94.99,94.76,94.97,22400.0,78.0234,78.2128,78.0234,78.1963,22400.0
2014-01-02 10:10:00,94.92,94.96,94.77,94.94,10000.0,78.1552,78.1881,78.0317,78.1716,10000.0
2014-01-02 10:15:00,94.94,94.94,94.8,94.86,9200.0,78.1716,78.1716,78.0564,78.1058,9200.0
2014-01-02 10:20:00,94.83,94.86,94.8,94.83,17200.0,78.0811,78.1058,78.0564,78.0811,17200.0
2014-01-02 10:25:00,94.82,94.96,94.8,94.86,31000.0,78.0728,78.1881,78.0564,78.1058,31000.0
2014-01-02 10:30:00,94.85,94.92,94.85,94.92,21800.0,78.0975,78.1552,78.0975,78.1552,21800.0
2014-01-02 10:35:00,94.93,95.0,94.85,94.89,19600.0,78.1634,78.221,78.0975,78.1305,19600.0
2014-01-02 10:40:00,94.94,95.06,94.89,95.0,9000.0,78.1716,78.2704,78.1305,78.221,9000.0
2014-01-02 10:45:00,95.03,95.04,94.94,94.94,11600.0,78.2457,78.254,78.1716,78.1716,11600.0
2014-01-02 10:50:00,94.98,94.98,94.85,94.93,25800.0,78.2046,78.2046,78.0975,78.1634,25800.0
2014-01-02 10:55:00,94.96,94.99,94.91,94.95,23200.0,78.1881,78.2128,78.1469,78.1799,23200.0
2014-01-02 11:00:00,94.98,94.98,94.83,94.83,11400.0,78.2046,78.2046,78.0811,78.0811,11400.0
2014-01-02 11:05:00,94.83,95.05,94.83,94.99,21400.0,78.0811,78.2622,78.0811,78.2128,21400.0
2014-01-02 11:10:00,94.99,95.02,94.86,94.86,11600.0,78.2128,78.2375,78.1058,78.1058,11600.0
2014-01-02 11:15:00,94.86,95.04,94.83,95.04,15000.0,78.1058,78.254,78.0811,78.254,15000.0
2014-01-02 11:20:00,95.04,95.05,94.92,94.92,12600.0,78.254,78.2622,78.1552,78.1552,12600.0
2014-01-02 11:25:00,94.92,94.92,94.83,94.86,34800.0,78.1552,78.1552,78.0811,78.1058,34800.0
2014-01-02 11:30:00,94.83,94.9,94.8,94.8,20000.0,78.0811,78.1387,78.0564,78.0564,20000.0
2014-01-02 11:35:00,94.82,94.91,94.8,94.8,31800.0,78.0728,78.1469,78.0564,78.0564,31800.0
2014-01-02 11:40:00,94.8,94.91,94.76,94.89,15200.0,78.0564,78.1469,78.0234,78.1305,15200.0
2014-01-02 11:45:00,94.9,94.95,94.75,94.75,13200.0,78.1387,78.1799,78.0152,78.0152,13200.0
2014-01-02 11:50:00,94.75,94.82,94.75,94.81,52200.0,78.0152,78.0728,78.0152,78.0646,52200.0
2014-01-02 11:55:00,94.76,94.8,94.58,94.69,23000.0,78.0234,78.0564,77.8752,77.9658,23000.0
2014-01-02 12:00:00,94.74,94.78,94.69,94.73,20600.0,78.007,78.0399,77.9658,77.9987,20600.0
2014-01-02 12:05:00,94.72,94.89,94.72,94.83,16800.0,77.9905,78.1305,77.9905,78.0811,16800.0
2014-01-02 12:10:00,94.8,94.82,94.75,94.77,10200.0,78.0564,78.0728,78.0152,78.0317,10200.0
2014-01-02 12:15:00,94.75,94.81,94.67,94.73,14600.0,78.0152,78.0646,77.9493,77.9987,14600.0
2014-01-02 12:20:00,94.69,94.73,94.67,94.68,16600.0,77.9658,77.9987,77.9493,77.9575,16600.0
2014-01-02 12:25:00,94.67,94.71,94.5,94.51,8800.0,77.9493,77.9822,77.8093,77.8176,8800.0
2014-01-02 12:30:00,94.53,94.53,94.45,94.52,14200.0,77.834,77.834,77.7682,77.8258,14200.0
2014-01-02 12:35:00,94.52,94.58,94.5,94.53,4400.0,77.8258,77.8752,77.8093,77.834,4400.0
2014-01-02 12:40:00,94.54,94.56,94.31,94.33,16800.0,77.8423,77.8587,77.6529,77.6694,16800.0
2014-01-02 12:45:00,94.33,94.49,94.32,94.42,12400.0,77.6694,77.8011,77.6611,77.7435,12400.0
2014-01-02 12:50:00,94.44,94.49,94.41,94.48,11800.0,77.7599,77.8011,77.7352,77.7929,11800.0
2014-01-02 12:55:00,94.45,94.47,94.41,94.44,8600.0,77.7682,77.7846,77.7352,77.7599,8600.0
2014-01-02 13:00:00,94.45,94.58,94.45,94.5,6800.0,77.7682,77.8752,77.7682,77.8093,6800.0
2014-01-02 13:05:00,94.49,94.49,94.37,94.38,15400.0,77.8011,77.8011,77.7023,77.7105,15400.0
2014-01-02 13:10:00,94.38,94.42,94.38,94.42,9200.0,77.7105,77.7435,77.7105,77.7435,9200.0
2014-01-02 13:15:00,94.39,94.42,94.32,94.32,7200.0,77.7188,77.7435,77.6611,77.6611,7200.0
2014-01-02 13:20:00,94.35,94.42,94.31,94.42,16200.0,77.6858,77.7435,77.6529,77.7435,16200.0
2014-01-02 13:25:00,94.39,94.4,94.3,94.34,15800.0,77.7188,77.727,77.6447,77.6776,15800.0
2014-01-02 13:30:00,94.33,94.38,94.31,94.36,14600.0,77.6694,77.7105,77.6529,77.6941,14600.0
2014-01-02 13:35:00,94.32,94.38,94.3,94.33,14800.0,77.6611,77.7105,77.6447,77.6694,14800.0
2014-01-02 13:40:00,94.29,94.33,94.27,94.31,11200.0,77.6364,77.6694,77.62,77.6529,11200.0
2014-01-02 13:45:00,94.28,94.45,94.26,94.38,21800.0,77.6282,77.7682,77.6117,77.7105,21800.0
2014-01-02 13:50:00,94.38,94.47,94.3,94.33,12400.0,77.7105,77.7846,77.6447,77.6694,12400.0
2014-01-02 13:55:00,94.32,94.41,94.28,94.41,11000.0,77.6611,77.7352,77.6282,77.7352,11000.0
2014-01-02 14:00:00,94.36,94.46,94.35,94.42,24000.0,77.6941,77.7764,77.6858,77.7435,24000.0
2014-01-02 14:05:00,94.46,94.48,94.39,94.44,8400.0,77.7764,77.7929,77.7188,77.7599,8400.0
2014-01-02 14:10:00,94.46,94.5,94.44,94.5,15800.0,77.7764,77.8093,77.7599,77.8093,15800.0
2014-01-02 14:15:00,94.43,94.45,94.32,94.33,18400.0,77.7517,77.7682,77.6611,77.6694,18400.0
2014-01-02 14:20:00,94.33,94.41,94.28,94.36,20000.0,77.6694,77.7352,77.6282,77.6941,20000.0
2014-01-02 14:25:00,94.41,94.41,94.33,94.36,9600.0,77.7352,77.7352,77.6694,77.6941,9600.0
2014-01-02 14:30:00,94.36,94.42,94.31,94.39,20000.0,77.6941,77.7435,77.6529,77.7188,20000.0
2014-01-02 14:35:00,94.42,94.45,94.37,94.37,14800.0,77.7435,77.7682,77.7023,77.7023,14800.0
2014-01-02 14:40:00,94.39,94.5,94.37,94.49,16800.0,77.7188,77.8093,77.7023,77.8011,16800.0
2014-01-02 14:45:00,94.45,94.61,94.42,94.58,20600.0,77.7682,77.8999,77.7435,77.8752,20600.0
2014-01-02 14:50:00,94.61,94.61,94.52,94.52,17200.0,77.8999,77.8999,77.8258,77.8258,17200.0
2014-01-02 14:55:00,94.52,94.54,94.42,94.44,26800.0,77.8258,77.8423,77.7435,77.7599,26800.0
2014-01-02 15:00:00,94.41,94.45,94.36,94.39,16000.0,77.7352,77.7682,77.6941,77.7188,16000.0
2014-01-02 15:05:00,94.38,94.47,94.36,94.46,15000.0,77.7105,77.7846,77.6941,77.7764,15000.0
2014-01-02 15:10:00,94.46,94.52,94.44,94.46,15800.0,77.7764,77.8258,77.7599,77.7764,15800.0
2014-01-02 15:15:00,94.43,94.57,94.39,94.57,20800.0,77.7517,77.867,77.7188,77.867,20800.0
2014-01-02 15:20:00,94.56,94.57,94.51,94.51,12400.0,77.8587,77.867,77.8176,77.8176,12400.0
2014-01-02 15:25:00,94.5,94.55,94.46,94.49,27600.0,77.8093,77.8505,77.7764,77.8011,27600.0
2014-01-02 15:30:00,94.48,94.51,94.42,94.47,25400.0,77.7929,77.8176,77.7435,77.7846,25400.0
2014-01-02 15:35:00,94.46,94.55,94.36,94.42,36200.0,77.7764,77.8505,77.6941,77.7435,36200.0
2014-01-02 15:40:00,94.42,94.55,94.41,94.53,42400.0,77.7435,77.8505,77.7352,77.834,42400.0
2014-01-02 15:45:00,94.52,94.68,94.47,94.61,45800.0,77.8258,77.9575,77.7846,77.8999,45800.0
2014-01-02 15:50:00,94.61,94.61,94.49,94.54,53000.0,77.8999,77.8999,77.8011,77.8423,53000.0
2014-01-02 15:55:00,94.55,94.58,94.47,94.48,125600.0,77.8505,77.8752,77.7846,77.7929,125600.0
2014-01-03 09:30:00,94.7,94.77,94.38,94.56,17400.0,77.974,78.0317,77.7105,77.8587,17400.0
2014-01-03 09:35:00,94.54,95.0,94.5,94.64,15400.0,77.8423,78.221,77.8093,77.9246,15400.0
2014-01-03 09:40:00,94.66,94.74,94.52,94.67,12200.0,77.9411,78.007,77.8258,77.9493,12200.0
2014-01-03 09:45:00,94.69,94.89,94.55,94.89,8400.0,77.9658,78.1305,77.8505,78.1305,8400.0
2014-01-03 09:50:00,94.76,94.89,94.68,94.68,6600.0,78.0234,78.1305,77.9575,77.9575,6600.0
2014-01-03 09:55:00,94.73,94.84,94.67,94.74,9200.0,77.9987,78.0893,77.9493,78.007,9200.0
2014-01-03 10:00:00,94.77,94.82,94.64,94.74,13400.0,78.0317,78.0728,77.9246,78.007,13400.0
2014-01-03 10:05:00,94.76,94.76,94.53,94.61,13200.0,78.0234,78.0234,77.834,77.8999,13200.0
2014-01-03 10:10:00,94.6,94.63,94.48,94.57,18400.0,77.8917,77.9164,77.7929,77.867,18400.0
2014-01-03 10:15:00,94.63,94.67,94.51,94.61,18800.0,77.9164,77.9493,77.8176,77.8999,18800.0
2014-01-03 10:20:00,94.69,94.74,94.6,94.74,4800.0,77.9658,78.007,77.8917,78.007,4800.0
2014-01-03 10:25:00,94.76,94.76,94.61,94.63,7600.0,78.0234,78.0234,77.8999,77.9164,7600.0
2014-01-03 10:30:00,94.65,94.72,94.63,94.67,7800.0,77.9328,77.9905,77.9164,77.9493,7800.0
2014-01-03 10:35:00,94.61,94.61,94.5,94.58,10400.0,77.8999,77.8999,77.8093,77.8752,10400.0
2014-01-03 10:40:00,94.58,94.73,94.53,94.72,28200.0,77.8752,77.9987,77.834,77.9905,28200.0
2014-01-03 10:45:00,94.73,94.75,94.65,94.68,9600.0,77.9987,78.0152,77.9328,77.9575,9600.0
2014-01-03 10:50:00,94.69,94.74,94.64,94.66,9000.0,77.9658,78.007,77.9246,77.9411,9000.0
2014-01-03 10:55:00,94.67,94.82,94.66,94.75,5000.0,77.9493,78.0728,77.9411,78.0152,5000.0
2014-01-03 11:00:00,94.73,94.83,94.7,94.83,25800.0,77.9987,78.0811,77.974,78.0811,25800.0
2014-01-03 11:05:00,94.79,94.82,94.67,94.76,9200.0,78.0481,78.0728,77.9493,78.0234,9200.0
2014-01-03 11:10:00,94.7,94.78,94.66,94.69,32600.0,77.974,78.0399,77.9411,77.9658,32600.0
2014-01-03 11:15:00,94.67,94.69,94.49,94.51,12800.0,77.9493,77.9658,77.8011,77.8176,12800.0
2014-01-03 11:20:00,94.58,94.66,94.51,94.53,12200.0,77.8752,77.9411,77.8176,77.834,12200.0
2014-01-03 11:25:00,94.56,94.6,94.5,94.5,9800.0,77.8587,77.8917,77.8093,77.8093,9800.0
2014-01-03 11:30:00,94.5,94.61,94.44,94.47,12400.0,77.8093,77.8999,77.7599,77.7846,12400.0
2014-01-03 11:35:00,94.53,94.73,94.53,94.73,15200.0,77.834,77.9987,77.834,77.9987,15200.0
2014-01-03 11:40:00,94.64,94.74,94.64,94.64,13000.0,77.9246,78.007,77.9246,77.9246,13000.0
2014-01-03 11:45:00,94.66,94.67,94.56,94.56,7200.0,77.9411,77.9493,77.8587,77.8587,7200.0
2014-01-03 11:50:00,94.61,94.67,94.49,94.49,7000.0,77.8999,77.9493,77.8011,77.8011,7000.0
2014-01-03 11:55:00,94.49,94.6,94.49,94.6,5200.0,77.8011,77.8917,77.8011,77.8917,5200.0
2014-01-03 12:00:00,94.59,94.66,94.56,94.66,8800.0,77.8834,77.9411,77.8587,77.9411,8800.0
2014-01-03 12:05:00,94.68,94.68,94.57,94.66,7400.0,77.9575,77.9575,77.867,77.9411,7400.0
2014-01-03 12:10:00,94.64,94.66,94.55,94.58,8600.0,77.9246,77.9411,77.8505,77.8752,8600.0
2014-01-03 12:15:00,94.58,94.71,94.58,94.6,13600.0,77.8752,77.9822,77.8752,77.8917,13600.0
2014-01-03 12:20:00,94.58,94.67,94.58,94.64,6400.0,77.8752,77.9493,77.8752,77.9246,6400.0
2014-01-03 12:25:00,94.64,94.74,94.64,94.74,10400.0,77.9246,78.007,77.9246,78.007,10400.0
2014-01-03 12:30:00,94.71,94.77,94.69,94.76,12800.0,77.9822,78.0317,77.9658,78.0234,12800.0
2014-01-03 12:35:00,94.76,94.83,94.73,94.76,13400.0,78.0234,78.0811,77.9987,78.0234,13400.0
2014-01-03 12:40:00,94.74,94.84,94.74,94.76,9800.0,78.007,78.0893,78.007,78.0234,9800.0
2014-01-03 12:45:00,94.76,94.82,94.76,94.79,10800.0,78.0234,78.0728,78.0234,78.0481,10800.0
2014-01-03 12:50:00,94.8,94.87,94.8,94.87,7400.0,78.0564,78.114,78.0564,78.114,7400.0
2014-01-03 12:55:00,94.82,94.86,94.71,94.73,14600.0,78.0728,78.1058,77.9822,77.9987,14600.0
2014-01-03 13:00:00,94.69,94.72,94.66,94.67,8200.0,77.9658,77.9905,77.9411,77.9493,8200.0
2014-01-03 13:05:00,94.71,94.75,94.69,94.75,5400.0,77.9822,78.0152,77.9658,78.0152,5400.0
2014-01-03 13:10:00,94.81,94.83,94.75,94.8,5800.0,78.0646,78.0811,78.0152,78.0564,5800.0
2014-01-03 13:15:00,94.77,94.78,94.71,94.78,14400.0,78.0317,78.0399,77.9822,78.0399,14400.0
2014-01-03 13:20:00,94.78,94.83,94.78,94.83,7000.0,78.0399,78.0811,78.0399,78.0811,7000.0
2014-01-03 13:25:00,94.79,94.85,94.79,94.8,9800.0,78.0481,78.0975,78.0481,78.0564,9800.0
2014-01-03 13:30:00,94.81,94.81,94.64,94.66,5400.0,78.0646,78.0646,77.9246,77.9411,5400.0
2014-01-03 13:35:00,94.67,94.69,94.63,94.64,6200.0,77.9493,77.9658,77.9164,77.9246,6200.0
2014-01-03 13:40:00,94.69,94.75,94.65,94.73,8200.0,77.9658,78.0152,77.9328,77.9987,8200.0
2014-01-03 13:45:00,94.75,94.78,94.71,94.76,10400.0,78.0152,78.0399,77.9822,78.0234,10400.0
2014-01-03 13:50:00,94.78,94.78,94.68,94.7,5400.0,78.0399,78.0399,77.9575,77.974,5400.0
2014-01-03 13:55:00,94.72,94.79,94.69,94.76,5000.0,77.9905,78.0481,77.9658,78.0234,5000.0
2014-01-03 14:00:00,94.77,94.8,94.72,94.77,10000.0,78.0317,78.0564,77.9905,78.0317,10000.0
2014-01-03 14:05:00,94.79,94.79,94.72,94.74,6200.0,78.0481,78.0481,77.9905,78.007,6200.0
2014-01-03 14:10:00,94.72,94.74,94.6,94.71,23200.0,77.9905,78.007,77.8917,77.9822,23200.0
2014-01-03 14:15:00,94.71,94.73,94.66,94.66,8000.0,77.9822,77.9987,77.9411,77.9411,8000.0
2014-01-03 14:20:00,94.66,94.75,94.66,94.75,7800.0,77.9411,78.0152,77.9411,78.0152,7800.0
2014-01-03 14:25:00,94.74,94.74,94.67,94.71,9800.0,78.007,78.007,77.9493,77.9822,9800.0
2014-01-03 14:30:00,94.69,94.77,94.67,94.67,11000.0,77.9658,78.0317,77.9493,77.9493,11000.0
2014-01-03 14:35:00,94.67,94.7,94.64,94.67,6800.0,77.9493,77.974,77.9246,77.9493,6800.0
2014-01-03 14:40:00,94.67,94.74,94.61,94.74,7200.0,77.9493,78.007,77.8999,78.007,7200.0
2014-01-03 14:45:00,94.74,94.8,94.72,94.8,11200.0,78.007,78.0564,77.9905,78.0564,11200.0
2014-01-03 14:50:00,94.8,94.88,94.74,94.86,12600.0,78.0564,78.1222,78.007,78.1058,12600.0
2014-01-03 14:55:00,94.86,94.88,94.75,94.83,10600.0,78.1058,78.1222,78.0152,78.0811,10600.0
2014-01-03 15:00:00,94.83,94.83,94.76,94.81,7600.0,78.0811,78.0811,78.0234,78.0646,7600.0
2014-01-03 15:05:00,94.81,94.84,94.74,94.83,14400.0,78.0646,78.0893,78.007,78.0811,14400.0
2014-01-03 15:10:00,94.82,95.04,94.82,95.0,27800.0,78.0728,78.254,78.0728,78.221,27800.0
2014-01-03 15:15:00,94.97,95.0,94.93,94.98,16200.0,78.1963,78.221,78.1634,78.2046,16200.0
2014-01-03 15:20:00,94.98,94.99,94.95,94.97,16800.0,78.2046,78.2128,78.1799,78.1963,16800.0
2014-01-03 15:25:00,94.97,95.04,94.95,95.04,27600.0,78.1963,78.254,78.1799,78.254,27600.0
2014-01-03 15:30:00,95.02,95.08,94.97,95.03,23400.0,78.2375,78.2869,78.1963,78.2457,23400.0
2014-01-03 15:35:00,95.01,95.05,94.98,94.99,27200.0,78.2293,78.2622,78.2046,78.2128,27200.0
2014-01-03 15:40:00,94.98,94.98,94.82,94.87,39400.0,78.2046,78.2046,78.0728,78.114,39400.0
2014-01-03 15:45:00,94.89,94.89,94.81,94.82,50200.0,78.1305,78.1305,78.0646,78.0728,50200.0
2014-01-03 15:50:00,94.83,94.83,94.65,94.68,71200.0,78.0811,78.0811,77.9328,77.9575,71200.0
2014-01-03 15:55:00,94.67,94.73,94.61,94.72,108800.0,77.9493,77.9987,77.8999,77.9905,108800.0
2014-01-06 09:30:00,94.82,95.0,94.55,94.61,27000.0,78.0728,78.221,77.8505,77.8999,27000.0
2014-01-06 09:35:00,94.64,94.64,94.21,94.48,29400.0,77.9246,77.9246,77.5706,77.7929,29400.0
2014-01-06 09:40:00,94.33,94.45,94.14,94.31,8200.0,77.6694,77.7682,77.5129,77.6529,8200.0
2014-01-06 09:45:00,94.29,94.42,94.03,94.14,21200.0,77.6364,77.7435,77.4224,77.5129,21200.0
2014-01-06 09:50:00,94.11,94.11,94.0,94.02,11400.0,77.4882,77.4882,77.3977,77.4141,11400.0
2014-01-06 09:55:00,94.02,94.08,93.89,94.08,15200.0,77.4141,77.4635,77.3071,77.4635,15200.0
2014-01-06 10:00:00,94.08,94.08,93.9,93.99,13600.0,77.4635,77.4635,77.3153,77.3894,13600.0
2014-01-06 10:05:00,93.97,94.08,93.86,93.99,10800.0,77.3729,77.4635,77.2824,77.3894,10800.0
2014-01-06 10:10:00,93.93,94.08,93.89,93.98,26200.0,77.34,77.4635,77.3071,77.3812,26200.0
2014-01-06 10:15:00,94.03,94.36,93.98,94.36,11000.0,77.4224,77.6941,77.3812,77.6941,11000.0
2014-01-06 10:20:00,94.39,94.49,94.31,94.42,6400.0,77.7188,77.8011,77.6529,77.7435,6400.0
2014-01-06 10:25:00,94.38,94.44,94.2,94.23,6000.0,77.7105,77.7599,77.5623,77.587,6000.0
2014-01-06 10:30:00,94.22,94.33,94.16,94.25,10600.0,77.5788,77.6694,77.5294,77.6035,10600.0
2014-01-06 10:35:00,94.25,94.27,94.17,94.23,7600.0,77.6035,77.62,77.5376,77.587,7600.0
2014-01-06 10:40:00,94.17,94.26,94.13,94.14,3800.0,77.5376,77.6117,77.5047,77.5129,3800.0
2014-01-06 10:45:00,94.25,94.25,94.05,94.05,4600.0,77.6035,77.6035,77.4388,77.4388,4600.0
2014-01-06 10:50:00,94.06,94.17,94.04,94.14,12400.0,77.4471,77.5376,77.4306,77.5129,12400.0
2014-01-06 10:55:00,94.11,94.11,93.91,93.91,6600.0,77.4882,77.4882,77.3235,77.3235,6600.0
2014-01-06 11:00:00,93.92,94.01,93.89,94.01,3200.0,77.3318,77.4059,77.3071,77.4059,3200.0
2014-01-06 11:05:00,93.97,94.07,93.97,94.0,6000.0,77.3729,77.4553,77.3729,77.3977,6000.0
2014-01-06 11:10:00,94.0,94.0,93.83,93.84,17800.0,77.3977,77.3977,77.2577,77.2659,17800.0
2014-01-06 11:15:00,93.82,93.83,93.61,93.64,18200.0,77.2494,77.2577,77.0765,77.1012,18200.0
2014-01-06 11:20:00,93.66,93.77,93.66,93.71,10400.0,77.1177,77.2083,77.1177,77.1589,10400.0
2014-01-06 11:25:00,93.72,93.72,93.58,93.62,13600.0,77.1671,77.1671,77.0518,77.0848,13600.0
2014-01-06 11:30:00,93.58,93.7,93.56,93.67,19000.0,77.0518,77.1506,77.0354,77.1259,19000.0
2014-01-06 11:35:00,93.66,93.67,93.47,93.55,27800.0,77.1177,77.1259,76.9613,77.0271,27800.0
2014-01-06 11:40:00,93.62,93.67,93.5,93.53,9000.0,77.0848,77.1259,76.986,77.0107,9000.0
2014-01-06 11:45:00,93.52,93.6,93.5,93.5,5000.0,77.0024,77.0683,76.986,76.986,5000.0
2014-01-06 11:50:00,93.48,93.67,93.48,93.67,13600.0,76.9695,77.1259,76.9695,77.1259,13600.0
2014-01-06 11:55:00,93.67,93.78,93.67,93.71,14800.0,77.1259,77.2165,77.1259,77.1589,14800.0
2014-01-06 12:00:00,93.71,93.78,93.7,93.78,14600.0,77.1589,77.2165,77.1506,77.2165,14600.0
2014-01-06 12:05:00,93.78,93.8,93.75,93.77,6000.0,77.2165,77.233,77.1918,77.2083,6000.0
2014-01-06 12:10:00,93.75,93.82,93.7,93.79,16600.0,77.1918,77.2494,77.1506,77.2247,16600.0
2014-01-06 12:15:00,93.77,93.85,93.71,93.85,6800.0,77.2083,77.2741,77.1589,77.2741,6800.0
2014-01-06 12:20:00,93.85,93.89,93.8,93.87,4200.0,77.2741,77.3071,77.233,77.2906,4200.0
2014-01-06 12:25:00,93.85,93.85,93.7,93.73,12000.0,77.2741,77.2741,77.1506,77.1753,12000.0
2014-01-06 12:30:00,93.69,93.69,93.55,93.64,10800.0,77.1424,77.1424,77.0271,77.1012,10800.0
2014-01-06 12:35:00,93.63,93.64,93.56,93.57,8000.0,77.093,77.1012,77.0354,77.0436,8000.0
2014-01-06 12:40:00,93.57,93.58,93.51,93.58,9600.0,77.0436,77.0518,76.9942,77.0518,9600.0
2014-01-06 12:45:00,93.6,93.7,93.6,93.61,9800.0,77.0683,77.1506,77.0683,77.0765,9800.0
2014-01-06 12:50:00,93.62,93.74,93.55,93.73,6800.0,77.0848,77.1836,77.0271,77.1753,6800.0
2014-01-06 12:55:00,93.66,93.66,93.57,93.57,3200.0,77.1177,77.1177,77.0436,77.0436,3200.0
2014-01-06 13:00:00,93.57,93.61,93.52,93.56,5600.0,77.0436,77.0765,77.0024,77.0354,5600.0
2014-01-06 13:05:00,93.58,93.59,93.57,93.58,5800.0,77.0518,77.0601,77.0436,77.0518,5800.0
2014-01-06 13:10:00,93.57,93.59,93.53,93.59,6400.0,77.0436,77.0601,77.0107,77.0601,6400.0
2014-01-06 13:15:00,93.6,93.7,93.6,93.68,6800.0,77.0683,77.1506,77.0683,77.1342,6800.0
2014-01-06 13:20:00,93.68,93.71,93.64,93.71,6200.0,77.1342,77.1589,77.1012,77.1589,6200.0
2014-01-06 13:25:00,93.7,93.7,93.63,93.63,6000.0,77.1506,77.1506,77.093,77.093,6000.0
2014-01-06 13:30:00,93.63,93.66,93.61,93.61,13400.0,77.093,77.1177,77.0765,77.0765,13400.0
2014-01-06 13:35:00,93.61,93.63,93.59,93.63,8200.0,77.0765,77.093,77.0601,77.093,8200.0
2014-01-06 13:40:00,93.61,93.68,93.61,93.61,10600.0,77.0765,77.1342,77.0765,77.0765,10600.0
2014-01-06 13:45:00,93.59,93.61,93.53,93.53,6400.0,77.0601,77.0765,77.0107,77.0107,6400.0
2014-01-06 13:50:00,93.54,93.85,93.51,93.85,16000.0,77.0189,77.2741,76.9942,77.2741,16000.0
2014-01-06 13:55:00,93.86,94.01,93.82,93.91,8400.0,77.2824,77.4059,77.2494,77.3235,8400.0
2014-01-06 14:00:00,93.89,94.0,93.83,93.88,8000.0,77.3071,77.3977,77.2577,77.2988,8000.0
2014-01-06 14:05:00,93.92,93.92,93.71,93.73,6400.0,77.3318,77.3318,77.1589,77.1753,6400.0
2014-01-06 14:10:00,93.74,93.92,93.74,93.88,7600.0,77.1836,77.3318,77.1836,77.2988,7600.0
2014-01-06 14:15:00,93.88,93.89,93.76,93.81,15000.0,77.2988,77.3071,77.2,77.2412,15000.0
2014-01-06 14:20:00,93.82,93.98,93.82,93.88,8000.0,77.2494,77.3812,77.2494,77.2988,8000.0
2014-01-06 14:25:00,93.89,93.89,93.75,93.8,7200.0,77.3071,77.3071,77.1918,77.233,7200.0
2014-01-06 14:30:00,93.83,93.99,93.82,93.94,13600.0,77.2577,77.3894,77.2494,77.3482,13600.0
2014-01-06 14:35:00,93.92,93.97,93.92,93.97,5600.0,77.3318,77.3729,77.3318,77.3729,5600.0
2014-01-06 14:40:00,93.95,93.99,93.91,93.91,28400.0,77.3565,77.3894,77.3235,77.3235,28400.0
2014-01-06 14:45:00,93.87,93.94,93.82,93.88,15000.0,77.2906,77.3482,77.2494,77.2988,15000.0
2014-01-06 14:50:00,93.88,93.9,93.83,93.86,13000.0,77.2988,77.3153,77.2577,77.2824,13000.0
2014-01-06 14:55:00,93.83,93.88,93.82,93.85,10200.0,77.2577,77.2988,77.2494,77.2741,10200.0
2014-01-06 15:00:00,93.82,93.83,93.76,93.76,20600.0,77.2494,77.2577,77.2,77.2,20600.0
2014-01-06 15:05:00,93.76,93.78,93.72,93.75,15400.0,77.2,77.2165,77.1671,77.1918,15400.0
2014-01-06 15:10:00,93.74,93.82,93.73,93.82,11600.0,77.1836,77.2494,77.1753,77.2494,11600.0
2014-01-06 15:15:00,93.8,93.92,93.8,93.92,9000.0,77.233,77.3318,77.233,77.3318,9000.0
2014-01-06 15:20:00,93.91,93.94,93.91,93.92,18000.0,77.3235,77.3482,77.3235,77.3318,18000.0
2014-01-06 15:25:00,93.91,93.95,93.89,93.92,23200.0,77.3235,77.3565,77.3071,77.3318,23200.0
2014-01-06 15:30:00,93.92,93.93,93.83,93.86,33800.0,77.3318,77.34,77.2577,77.2824,33800.0
2014-01-06 15:35:00,93.83,93.89,93.83,93.89,20000.0,77.2577,77.3071,77.2577,77.3071,20000.0
2014-01-06 15:40:00,93.89,93.94,93.88,93.9,47800.0,77.3071,77.3482,77.2988,77.3153,47800.0
2014-01-06 15:45:00,93.92,93.95,93.86,93.86,52000.0,77.3318,77.3565,77.2824,77.2824,52000.0
2014-01-06 15:50:00,93.88,93.93,93.86,93.86,33200.0,77.2988,77.34,77.2824,77.2824,33200.0
2014-01-06 15:55:00,93.86,93.89,93.76,93.76,51400.0,77.2824,77.3071,77.2,77.2,51400.0
2014-01-07 09:30:00,93.8,93.99,93.5,93.52,22800.0,77.233,77.3894,76.986,77.0024,22800.0
2014-01-07 09:35:00,93.58,93.7,93.51,93.52,31400.0,77.0518,77.1506,76.9942,77.0024,31400.0
2014-01-07 09:40:00,93.52,93.58,93.3,93.35,29600.0,77.0024,77.0518,76.8213,76.8625,29600.0
2014-01-07 09:45:00,93.35,93.43,93.11,93.29,35600.0,76.8625,76.9283,76.6648,76.8131,35600.0
2014-01-07 09:50:00,93.3,93.53,93.3,93.53,20200.0,76.8213,77.0107,76.8213,77.0107,20200.0
2014-01-07 09:55:00,93.53,93.55,93.31,93.34,26400.0,77.0107,77.0271,76.8295,76.8542,26400.0
2014-01-07 10:00:00,93.36,93.44,93.11,93.11,20600.0,76.8707,76.9366,76.6648,76.6648,20600.0
2014-01-07 10:05:00,93.09,93.27,93.06,93.17,35800.0,76.6484,76.7966,76.6237,76.7142,35800.0
2014-01-07 10:10:00,93.24,93.24,93.01,93.01,16600.0,76.7719,76.7719,76.5825,76.5825,16600.0
2014-01-07 10:15:00,93.01,93.33,93.01,93.32,34000.0,76.5825,76.846,76.5825,76.8378,34000.0
2014-01-07 10:20:00,93.3,93.5,93.28,93.47,23800.0,76.8213,76.986,76.8048,76.9613,23800.0
2014-01-07 10:25:00,93.45,93.6,93.42,93.58,14200.0,76.9448,77.0683,76.9201,77.0518,14200.0
2014-01-07 10:30:00,93.6,93.69,93.57,93.61,24200.0,77.0683,77.1424,77.0436,77.0765,24200.0
2014-01-07 10:35:00,93.64,93.69,93.57,93.62,31000.0,77.1012,77.1424,77.0436,77.0848,31000.0
2014-01-07 10:40:00,93.58,93.67,93.58,93.58,16400.0,77.0518,77.1259,77.0518,77.0518,16400.0
2014-01-07 10:45:00,93.58,93.63,93.45,93.5,30400.0,77.0518,77.093,76.9448,76.986,30400.0
2014-01-07 10:50:00,93.49,93.5,93.4,93.45,41600.0,76.9777,76.986,76.9036,76.9448,41600.0
2014-01-07 10:55:00,93.45,93.58,93.36,93.58,27000.0,76.9448,77.0518,76.8707,77.0518,27000.0
2014-01-07 11:00:00,93.58,93.58,93.42,93.52,24200.0,77.0518,77.0518,76.9201,77.0024,24200.0
2014-01-07 11:05:00,93.52,93.58,93.49,93.53,9600.0,77.0024,77.0518,76.9777,77.0107,9600.0
2014-01-07 11:10:00,93.53,93.55,93.49,93.49,31800.0,77.0107,77.0271,76.9777,76.9777,31800.0
2014-01-07 11:15:00,93.49,93.49,93.33,93.39,15200.0,76.9777,76.9777,76.846,76.8954,15200.0
2014-01-07 11:20:00,93.39,93.5,93.39,93.41,10400.0,76.8954,76.986,76.8954,76.9119,10400.0
2014-01-07 11:25:00,93.39,93.41,93.28,93.32,15600.0,76.8954,76.9119,76.8048,76.8378,15600.0
2014-01-07 11:30:00,93.31,93.42,93.31,93.34,14600.0,76.8295,76.9201,76.8295,76.8542,14600.0
2014-01-07 11:35:00,93.34,93.43,93.33,93.38,10400.0,76.8542,76.9283,76.846,76.8872,10400.0
2014-01-07 11:40:00,93.39,93.47,93.39,93.45,10600.0,76.8954,76.9613,76.8954,76.9448,10600.0
2014-01-07 11:45:00,93.45,93.5,93.44,93.48,13600.0,76.9448,76.986,76.9366,76.9695,13600.0
2014-01-07 11:50:00,93.48,93.49,93.44,93.46,5800.0,76.9695,76.9777,76.9366,76.953,5800.0
2014-01-07 11:55:00,93.46,93.5,93.33,93.33,10000.0,76.953,76.986,76.846,76.846,10000.0
2014-01-07 12:00:00,93.39,93.39,93.34,93.38,10800.0,76.8954,76.8954,76.8542,76.8872,10800.0
2014-01-07 12:05:00,93.4,93.4,93.31,93.35,7800.0,76.9036,76.9036,76.8295,76.8625,7800.0
2014-01-07 12:10:00,93.32,93.33,93.28,93.28,6600.0,76.8378,76.846,76.8048,76.8048,6600.0
2014-01-07 12:15:00,93.28,93.33,93.28,93.33,8200.0,76.8048,76.846,76.8048,76.846,8200.0
2014-01-07 12:20:00,93.32,93.48,93.32,93.45,23400.0,76.8378,76.9695,76.8378,76.9448,23400.0
2014-01-07 12:25:00,93.45,93.48,93.45,93.47,10800.0,76.9448,76.9695,76.9448,76.9613,10800.0
2014-01-07 12:30:00,93.46,93.5,93.46,93.48,39400.0,76.953,76.986,76.953,76.9695,39400.0
2014-01-07 12:35:00,93.48,93.55,93.45,93.45,52600.0,76.9695,77.0271,76.9448,76.9448,52600.0
2014-01-07 12:40:00,93.47,93.51,93.39,93.48,16800.0,76.9613,76.9942,76.8954,76.9695,16800.0
2014-01-07 12:45:00,93.48,93.49,93.43,93.44,3800.0,76.9695,76.9777,76.9283,76.9366,3800.0
2014-01-07 12:50:00,93.44,93.56,93.44,93.56,15400.0,76.9366,77.0354,76.9366,77.0354,15400.0
2014-01-07 12:55:00,93.56,93.61,93.55,93.61,11400.0,77.0354,77.0765,77.0271,77.0765,11400.0
2014-01-07 13:00:00,93.64,93.64,93.54,93.54,8600.0,77.1012,77.1012,77.0189,77.0189,8600.0
2014-01-07 13:05:00,93.54,93.72,93.54,93.72,17200.0,77.0189,77.1671,77.0189,77.1671,17200.0
2014-01-07 13:10:00,93.76,93.77,93.71,93.75,4800.0,77.2,77.2083,77.1589,77.1918,4800.0
2014-01-07 13:15:00,93.74,93.76,93.72,93.76,4600.0,77.1836,77.2,77.1671,77.2,4600.0
2014-01-07 13:20:00,93.76,93.81,93.73,93.78,13600.0,77.2,77.2412,77.1753,77.2165,13600.0
2014-01-07 13:25:00,93.77,93.8,93.73,93.79,17600.0,77.2083,77.233,77.1753,77.2247,17600.0
2014-01-07 13:30:00,93.8,93.8,93.73,93.8,11200.0,77.233,77.233,77.1753,77.233,11200.0
2014-01-07 13:35:00,93.77,93.89,93.76,93.89,8000.0,77.2083,77.3071,77.2,77.3071,8000.0
2014-01-07 13:40:00,93.92,93.92,93.83,93.85,14000.0,77.3318,77.3318,77.2577,77.2741,14000.0
2014-01-07 13:45:00,93.83,93.92,93.83,93.85,15000.0,77.2577,77.3318,77.2577,77.2741,15000.0
2014-01-07 13:50:00,93.84,93.84,93.74,93.77,13200.0,77.2659,77.2659,77.1836,77.2083,13200.0
2014-01-07 13:55:00,93.76,93.85,93.75,93.75,23200.0,77.2,77.2741,77.1918,77.1918,23200.0
2014-01-07 14:00:00,93.76,93.76,93.6,93.67,34600.0,77.2,77.2,77.0683,77.1259,34600.0
2014-01-07 14:05:00,93.73,93.74,93.63,93.63,9000.0,77.1753,77.1836,77.093,77.093,9000.0
2014-01-07 14:10:00,93.63,93.74,93.61,93.71,24200.0,77.093,77.1836,77.0765,77.1589,24200.0
2014-01-07 14:15:00,93.71,93.74,93.61,93.74,19000.0,77.1589,77.1836,77.0765,77.1836,19000.0
2014-01-07 14:20:00,93.71,93.71,93.67,93.69,13400.0,77.1589,77.1589,77.1259,77.1424,13400.0
2014-01-07 14:25:00,93.72,93.91,93.72,93.91,11200.0,77.1671,77.3235,77.1671,77.3235,11200.0
2014-01-07 14:30:00,93.89,93.99,93.88,93.94,16800.0,77.3071,77.3894,77.2988,77.3482,16800.0
2014-01-07 14:35:00,93.92,93.97,93.8,93.9,38200.0,77.3318,77.3729,77.233,77.3153,38200.0
2014-01-07 14:40:00,93.92,94.03,93.91,93.99,10400.0,77.3318,77.4224,77.3235,77.3894,10400.0
2014-01-07 14:45:00,93.98,93.98,93.89,93.92,14000.0,77.3812,77.3812,77.3071,77.3318,14000.0
2014-01-07 14:50:00,93.95,94.03,93.95,94.03,11800.0,77.3565,77.4224,77.3565,77.4224,11800.0
2014-01-07 14:55:00,94.06,94.06,94.0,94.02,15200.0,77.4471,77.4471,77.3977,77.4141,15200.0
2014-01-07 15:00:00,94.02,94.08,94.02,94.08,11600.0,77.4141,77.4635,77.4141,77.4635,11600.0
2014-01-07 15:05:00,94.08,94.14,94.06,94.14,24000.0,77.4635,77.5129,77.4471,77.5129,24000.0
2014-01-07 15:10:00,94.15,94.26,94.13,94.25,18600.0,77.5212,77.6117,77.5047,77.6035,18600.0
2014-01-07 15:15:00,94.26,94.32,94.17,94.32,17000.0,77.6117,77.6611,77.5376,77.6611,17000.0
2014-01-07 15:20:00,94.33,94.36,94.26,94.36,19400.0,77.6694,77.6941,77.6117,77.6941,19400.0
2014-01-07 15:25:00,94.38,94.48,94.34,94.48,23400.0,77.7105,77.7929,77.6776,77.7929,23400.0
2014-01-07 15:30:00,94.47,94.57,94.44,94.48,41000.0,77.7846,77.867,77.7599,77.7929,41000.0
2014-01-07 15:35:00,94.46,94.46,94.33,94.39,37600.0,77.7764,77.7764,77.6694,77.7188,37600.0
2014-01-07 15:40:00,94.41,94.51,94.36,94.45,44200.0,77.7352,77.8176,77.6941,77.7682,44200.0
2014-01-07 15:45:00,94.46,94.49,94.3,94.3,50600.0,77.7764,77.8011,77.6447,77.6447,50600.0
2014-01-07 15:50:00,94.29,94.33,94.24,94.25,62600.0,77.6364,77.6694,77.5953,77.6035,62600.0
2014-01-07 15:55:00,94.26,94.27,94.11,94.14,130800.0,77.6117,77.62,77.4882,77.5129,130800.0
2014-01-08 09:30:00,94.28,94.46,94.14,94.2,14400.0,77.6282,77.7764,77.5129,77.5623,14400.0
2014-01-08 09:35:00,94.2,94.7,94.16,94.58,18400.0,77.5623,77.974,77.5294,77.8752,18400.0
2014-01-08 09:40:00,94.52,94.52,94.2,94.27,4600.0,77.8258,77.8258,77.5623,77.62,4600.0
2014-01-08 09:45:00,94.14,94.14,93.71,93.94,11400.0,77.5129,77.5129,77.1589,77.3482,11400.0
2014-01-08 09:50:00,93.85,94.38,93.79,94.38,19400.0,77.2741,77.7105,77.2247,77.7105,19400.0
2014-01-08 09:55:00,94.25,94.46,94.19,94.46,12400.0,77.6035,77.7764,77.5541,77.7764,12400.0
2014-01-08 10:00:00,94.36,94.57,94.33,94.57,14400.0,77.6941,77.867,77.6694,77.867,14400.0
2014-01-08 10:05:00,94.59,94.71,94.56,94.61,7800.0,77.8834,77.9822,77.8587,77.8999,7800.0
2014-01-08 10:10:00,94.65,94.73,94.62,94.64,18800.0,77.9328,77.9987,77.9081,77.9246,18800.0
2014-01-08 10:15:00,94.67,94.83,94.63,94.82,18000.0,77.9493,78.0811,77.9164,78.0728,18000.0
2014-01-08 10:20:00,94.83,94.89,94.8,94.86,13400.0,78.0811,78.1305,78.0564,78.1058,13400.0
2014-01-08 10:25:00,94.86,94.86,94.67,94.67,10000.0,78.1058,78.1058,77.9493,77.9493,10000.0
2014-01-08 10:30:00,94.72,94.83,94.62,94.75,58600.0,77.9905,78.0811,77.9081,78.0152,58600.0
2014-01-08 10:35:00,94.75,94.75,94.69,94.69,4400.0,78.0152,78.0152,77.9658,77.9658,4400.0
2014-01-08 10:40:00,94.68,94.73,94.67,94.67,6000.0,77.9575,77.9987,77.9493,77.9493,6000.0
2014-01-08 10:45:00,94.6,94.71,94.6,94.64,8400.0,77.8917,77.9822,77.8917,77.9246,8400.0
2014-01-08 10:50:00,94.63,94.83,94.63,94.73,10600.0,77.9164,78.0811,77.9164,77.9987,10600.0
2014-01-08 10:55:00,94.73,94.74,94.68,94.73,4200.0,77.9987,78.007,77.9575,77.9987,4200.0
2014-01-08 11:00:00,94.77,94.81,94.67,94.72,28400.0,78.0317,78.0646,77.9493,77.9905,28400.0
2014-01-08 11:05:00,94.67,94.72,94.61,94.62,9200.0,77.9493,77.9905,77.8999,77.9081,9200.0
2014-01-08 11:10:00,94.63,94.74,94.6,94.71,8400.0,77.9164,78.007,77.8917,77.9822,8400.0
2014-01-08 11:15:00,94.72,94.78,94.7,94.71,8600.0,77.9905,78.0399,77.974,77.9822,8600.0
2014-01-08 11:20:00,94.69,94.79,94.69,94.72,6400.0,77.9658,78.0481,77.9658,77.9905,6400.0
2014-01-08 11:25:00,94.78,94.88,94.76,94.84,7400.0,78.0399,78.1222,78.0234,78.0893,7400.0
2014-01-08 11:30:00,94.85,95.0,94.85,95.0,9000.0,78.0975,78.221,78.0975,78.221,9000.0
2014-01-08 11:35:00,94.99,94.99,94.95,94.97,7000.0,78.2128,78.2128,78.1799,78.1963,7000.0
2014-01-08 11:40:00,94.97,95.1,94.96,94.96,23200.0,78.1963,78.3034,78.1881,78.1881,23200.0
2014-01-08 11:45:00,94.96,94.98,94.8,94.85,14200.0,78.1881,78.2046,78.0564,78.0975,14200.0
2014-01-08 11:50:00,94.83,94.93,94.81,94.93,8600.0,78.0811,78.1634,78.0646,78.1634,8600.0
2014-01-08 11:55:00,94.89,94.92,94.83,94.83,3200.0,78.1305,78.1552,78.0811,78.0811,3200.0
2014-01-08 12:00:00,94.85,94.89,94.83,94.83,5400.0,78.0975,78.1305,78.0811,78.0811,5400.0
2014-01-08 12:05:00,94.81,94.84,94.77,94.77,4200.0,78.0646,78.0893,78.0317,78.0317,4200.0
2014-01-08 12:10:00,94.76,94.76,94.7,94.71,2000.0,78.0234,78.0234,77.974,77.9822,2000.0
2014-01-08 12:15:00,94.7,94.71,94.61,94.61,5200.0,77.974,77.9822,77.8999,77.8999,5200.0
2014-01-08 12:20:00,94.6,94.62,94.55,94.62,12400.0,77.8917,77.9081,77.8505,77.9081,12400.0
2014-01-08 12:25:00,94.64,94.65,94.57,94.61,2400.0,77.9246,77.9328,77.867,77.8999,2400.0
2014-01-08 12:30:00,94.61,94.62,94.52,94.52,4600.0,77.8999,77.9081,77.8258,77.8258,4600.0
2014-01-08 12:35:00,94.51,94.56,94.5,94.56,11800.0,77.8176,77.8587,77.8093,77.8587,11800.0
2014-01-08 12:40:00,94.56,94.63,94.55,94.63,6800.0,77.8587,77.9164,77.8505,77.9164,6800.0
2014-01-08 12:45:00,94.59,94.61,94.56,94.58,4600.0,77.8834,77.8999,77.8587,77.8752,4600.0
2014-01-08 12:50:00,94.56,94.59,94.5,94.5,3400.0,77.8587,77.8834,77.8093,77.8093,3400.0
2014-01-08 12:55:00,94.5,94.55,94.5,94.52,6800.0,77.8093,77.8505,77.8093,77.8258,6800.0
2014-01-08 13:00:00,94.55,94.57,94.5,94.53,11800.0,77.8505,77.867,77.8093,77.834,11800.0
2014-01-08 13:05:00,94.53,94.64,94.53,94.64,5800.0,77.834,77.9246,77.834,77.9246,5800.0
2014-01-08 13:10:00,94.63,94.63,94.57,94.58,3600.0,77.9164,77.9164,77.867,77.8752,3600.0
2014-01-08 13:15:00,94.55,94.56,94.33,94.33,16200.0,77.8505,77.8587,77.6694,77.6694,16200.0
2014-01-08 13:20:00,94.32,94.38,94.28,94.38,7000.0,77.6611,77.7105,77.6282,77.7105,7000.0
2014-01-08 13:25:00,94.41,94.42,94.35,94.41,6400.0,77.7352,77.7435,77.6858,77.7352,6400.0
2014-01-08 13:30:00,94.4,94.5,94.4,94.41,8600.0,77.727,77.8093,77.727,77.7352,8600.0
2014-01-08 13:35:00,94.4,94.41,94.27,94.27,14200.0,77.727,77.7352,77.62,77.62,14200.0
2014-01-08 13:40:00,94.28,94.33,94.28,94.3,8600.0,77.6282,77.6694,77.6282,77.6447,8600.0
2014-01-08 13:45:00,94.31,94.31,94.19,94.27,13000.0,77.6529,77.6529,77.5541,77.62,13000.0
2014-01-08 13:50:00,94.27,94.4,94.25,94.38,12000.0,77.62,77.727,77.6035,77.7105,12000.0
2014-01-08 13:55:00,94.38,94.38,94.27,94.29,20600.0,77.7105,77.7105,77.62,77.6364,20600.0
2014-01-08 14:00:00,94.26,94.35,94.13,94.29,37800.0,77.6117,77.6858,77.5047,77.6364,37800.0
2014-01-08 14:05:00,94.27,94.27,93.91,93.91,25800.0,77.62,77.62,77.3235,77.3235,25800.0
2014-01-08 14:10:00,93.91,94.04,93.86,93.99,26200.0,77.3235,77.4306,77.2824,77.3894,26200.0
2014-01-08 14:15:00,93.99,94.09,93.89,94.03,32200.0,77.3894,77.4718,77.3071,77.4224,32200.0
2014-01-08 14:20:00,94.09,94.17,94.06,94.08,12000.0,77.4718,77.5376,77.4471,77.4635,12000.0
2014-01-08 14:25:00,94.08,94.16,93.97,93.97,17600.0,77.4635,77.5294,77.3729,77.3729,17600.0
2014-01-08 14:30:00,93.97,94.22,93.93,94.21,14600.0,77.3729,77.5788,77.34,77.5706,14600.0
2014-01-08 14:35:00,94.22,94.22,94.17,94.17,10400.0,77.5788,77.5788,77.5376,77.5376,10400.0
2014-01-08 14:40:00,94.17,94.42,94.17,94.39,18200.0,77.5376,77.7435,77.5376,77.7188,18200.0
2014-01-08 14:45:00,94.39,94.39,94.29,94.29,15000.0,77.7188,77.7188,77.6364,77.6364,15000.0
2014-01-08 14:50:00,94.27,94.36,94.19,94.23,53800.0,77.62,77.6941,77.5541,77.587,53800.0
2014-01-08 14:55:00,94.23,94.25,94.13,94.15,18000.0,77.587,77.6035,77.5047,77.5212,18000.0
2014-01-08 15:00:00,94.15,94.19,94.09,94.19,8400.0,77.5212,77.5541,77.4718,77.5541,8400.0
2014-01-08 15:05:00,94.19,94.25,94.08,94.13,16200.0,77.5541,77.6035,77.4635,77.5047,16200.0
2014-01-08 15:10:00,94.15,94.18,94.14,94.15,6400.0,77.5212,77.5459,77.5129,77.5212,6400.0
2014-01-08 15:15:00,94.17,94.23,94.17,94.17,9400.0,77.5376,77.587,77.5376,77.5376,9400.0
2014-01-08 15:20:00,94.19,94.23,94.11,94.14,17000.0,77.5541,77.587,77.4882,77.5129,17000.0
2014-01-08 15:25:00,94.14,94.19,94.06,94.11,22200.0,77.5129,77.5541,77.4471,77.4882,22200.0
2014-01-08 15:30:00,94.1,94.21,94.1,94.21,8400.0,77.48,77.5706,77.48,77.5706,8400.0
2014-01-08 15:35:00,94.21,94.33,94.19,94.33,23400.0,77.5706,77.6694,77.5541,77.6694,23400.0
2014-01-08 15:40:00,94.35,94.47,94.28,94.47,23400.0,77.6858,77.7846,77.6282,77.7846,23400.0
2014-01-08 15:45:00,94.48,94.68,94.48,94.68,53400.0,77.7929,77.9575,77.7929,77.9575,53400.0
2014-01-08 15:50:00,94.68,94.71,94.64,94.71,83000.0,77.9575,77.9822,77.9246,77.9822,83000.0
2014-01-08 15:55:00,94.71,94.75,94.66,94.74,101600.0,77.9822,78.0152,77.9411,78.007,101600.0
2014-01-09 09:30:00,94.86,95.22,94.86,95.02,23200.0,78.1058,78.4022,78.1058,78.2375,23200.0
2014-01-09 09:35:00,95.04,95.29,95.03,95.23,5600.0,78.254,78.4598,78.2457,78.4104,5600.0
2014-01-09 09:40:00,95.23,95.33,95.07,95.2,24400.0,78.4104,78.4927,78.2787,78.3857,24400.0
2014-01-09 09:45:00,95.25,95.33,95.11,95.3,6800.0,78.4269,78.4927,78.3116,78.468,6800.0
2014-01-09 09:50:00,95.32,95.39,95.23,95.31,5600.0,78.4845,78.5421,78.4104,78.4763,5600.0
2014-01-09 09:55:00,95.32,95.39,95.25,95.34,87000.0,78.4845,78.5421,78.4269,78.501,87000.0
2014-01-09 10:00:00,95.3,95.6,95.28,95.47,32600.0,78.468,78.7151,78.4516,78.608,32600.0
2014-01-09 10:05:00,95.5,95.61,95.47,95.52,26200.0,78.6327,78.7233,78.608,78.6492,26200.0
2014-01-09 10:10:00,95.52,95.61,95.45,95.5,17600.0,78.6492,78.7233,78.5916,78.6327,17600.0
2014-01-09 10:15:00,95.5,95.6,95.45,95.58,19000.0,78.6327,78.7151,78.5916,78.6986,19000.0
2014-01-09 10:20:00,95.58,95.58,95.45,95.5,9600.0,78.6986,78.6986,78.5916,78.6327,9600.0
2014-01-09 10:25:00,95.45,95.46,95.25,95.31,57400.0,78.5916,78.5998,78.4269,78.4763,57400.0
2014-01-09 10:30:00,95.31,95.31,95.17,95.26,4800.0,78.4763,78.4763,78.361,78.4351,4800.0
2014-01-09 10:35:00,95.18,95.38,95.17,95.38,13600.0,78.3692,78.5339,78.361,78.5339,13600.0
2014-01-09 10:40:00,95.36,95.36,95.19,95.24,7000.0,78.5174,78.5174,78.3775,78.4186,7000.0
2014-01-09 10:45:00,95.24,95.25,95.16,95.16,5200.0,78.4186,78.4269,78.3528,78.3528,5200.0
2014-01-09 10:50:00,95.16,95.22,95.07,95.14,20400.0,78.3528,78.4022,78.2787,78.3363,20400.0
2014-01-09 10:55:00,95.19,95.22,95.11,95.2,26200.0,78.3775,78.4022,78.3116,78.3857,26200.0
2014-01-09 11:00:00,95.16,95.21,95.16,95.17,6600.0,78.3528,78.3939,78.3528,78.361,6600.0
2014-01-09 11:05:00,95.14,95.22,95.08,95.08,33400.0,78.3363,78.4022,78.2869,78.2869,33400.0
2014-01-09 11:10:00,95.06,95.07,94.89,94.89,8800.0,78.2704,78.2787,78.1305,78.1305,8800.0
2014-01-09 11:15:00,94.9,95.03,94.88,95.0,9000.0,78.1387,78.2457,78.1222,78.221,9000.0
2014-01-09 11:20:00,94.98,95.11,94.98,95.08,4600.0,78.2046,78.3116,78.2046,78.2869,4600.0
2014-01-09 11:25:00,95.07,95.11,95.03,95.06,13600.0,78.2787,78.3116,78.2457,78.2704,13600.0
2014-01-09 11:30:00,95.01,95.05,94.97,95.03,7800.0,78.2293,78.2622,78.1963,78.2457,7800.0
2014-01-09 11:35:00,95.05,95.07,94.99,95.01,15800.0,78.2622,78.2787,78.2128,78.2293,15800.0
2014-01-09 11:40:00,95.0,95.07,95.0,95.02,6800.0,78.221,78.2787,78.221,78.2375,6800.0
2014-01-09 11:45:00,95.02,95.03,94.94,95.03,11200.0,78.2375,78.2457,78.1716,78.2457,11200.0
2014-01-09 11:50:00,95.03,95.05,94.99,95.0,7200.0,78.2457,78.2622,78.2128,78.221,7200.0
2014-01-09 11:55:00,94.98,95.02,94.88,95.02,8200.0,78.2046,78.2375,78.1222,78.2375,8200.0
2014-01-09 12:00:00,95.02,95.02,94.92,94.92,9200.0,78.2375,78.2375,78.1552,78.1552,9200.0
2014-01-09 12:05:00,94.95,94.99,94.93,94.99,8600.0,78.1799,78.2128,78.1634,78.2128,8600.0
2014-01-09 12:10:00,94.98,94.99,94.95,94.98,6400.0,78.2046,78.2128,78.1799,78.2046,6400.0
2014-01-09 12:15:00,94.94,94.94,94.88,94.88,6200.0,78.1716,78.1716,78.1222,78.1222,6200.0
2014-01-09 12:20:00,94.89,95.01,94.82,94.98,39400.0,78.1305,78.2293,78.0728,78.2046,39400.0
2014-01-09 12:25:00,95.02,95.04,94.98,95.03,13600.0,78.2375,78.254,78.2046,78.2457,13600.0
2014-01-09 12:30:00,95.05,95.22,95.05,95.22,9200.0,78.2622,78.4022,78.2622,78.4022,9200.0
2014-01-09 12:35:00,95.22,95.25,95.11,95.14,6400.0,78.4022,78.4269,78.3116,78.3363,6400.0
2014-01-09 12:40:00,95.17,95.2,95.17,95.2,1400.0,78.361,78.3857,78.361,78.3857,1400.0
2014-01-09 12:45:00,95.18,95.18,95.07,95.1,6400.0,78.3692,78.3692,78.2787,78.3034,6400.0
2014-01-09 12:50:00,95.09,95.2,95.08,95.2,18800.0,78.2951,78.3857,78.2869,78.3857,18800.0
2014-01-09 12:55:00,95.2,95.23,95.08,95.11,15800.0,78.3857,78.4104,78.2869,78.3116,15800.0
2014-01-09 13:00:00,95.13,95.17,95.03,95.07,48600.0,78.3281,78.361,78.2457,78.2787,48600.0
2014-01-09 13:05:00,95.08,95.1,95.03,95.03,11200.0,78.2869,78.3034,78.2457,78.2457,11200.0
2014-01-09 13:10:00,95.02,95.05,94.9,94.95,40600.0,78.2375,78.2622,78.1387,78.1799,40600.0
2014-01-09 13:15:00,94.93,94.93,94.75,94.83,91000.0,78.1634,78.1634,78.0152,78.0811,91000.0
2014-01-09 13:20:00,94.83,94.86,94.73,94.77,122400.0,78.0811,78.1058,77.9987,78.0317,122400.0
2014-01-09 13:25:00,94.81,94.9,94.63,94.7,207200.0,78.0646,78.1387,77.9164,77.974,207200.0
2014-01-09 13:30:00,94.7,95.04,94.7,95.0,82600.0,77.974,78.254,77.974,78.221,82600.0
2014-01-09 13:35:00,95.02,95.04,94.97,95.0,17400.0,78.2375,78.254,78.1963,78.221,17400.0
2014-01-09 13:40:00,95.02,95.07,95.02,95.03,12200.0,78.2375,78.2787,78.2375,78.2457,12200.0
2014-01-09 13:45:00,95.04,95.04,94.86,94.86,19600.0,78.254,78.254,78.1058,78.1058,19600.0
2014-01-09 13:50:00,94.88,94.96,94.86,94.92,16600.0,78.1222,78.1881,78.1058,78.1552,16600.0
2014-01-09 13:55:00,94.95,94.95,94.88,94.89,17200.0,78.1799,78.1799,78.1222,78.1305,17200.0
2014-01-09 14:00:00,94.9,94.9,94.77,94.79,6200.0,78.1387,78.1387,78.0317,78.0481,6200.0
2014-01-09 14:05:00,94.79,94.85,94.79,94.79,9600.0,78.0481,78.0975,78.0481,78.0481,9600.0
2014-01-09 14:10:00,94.75,94.84,94.71,94.84,7600.0,78.0152,78.0893,77.9822,78.0893,7600.0
2014-01-09 14:15:00,94.86,94.86,94.77,94.83,7200.0,78.1058,78.1058,78.0317,78.0811,7200.0
2014-01-09 14:20:00,94.88,94.89,94.72,94.73,23400.0,78.1222,78.1305,77.9905,77.9987,23400.0
2014-01-09 14:25:00,94.75,94.77,94.72,94.76,9000.0,78.0152,78.0317,77.9905,78.0234,9000.0
2014-01-09 14:30:00,94.74,94.78,94.71,94.71,9600.0,78.007,78.0399,77.9822,77.9822,9600.0
2014-01-09 14:35:00,94.69,94.75,94.64,94.74,11200.0,77.9658,78.0152,77.9246,78.007,11200.0
2014-01-09 14:40:00,94.73,94.74,94.64,94.74,11400.0,77.9987,78.007,77.9246,78.007,11400.0
2014-01-09 14:45:00,94.75,94.79,94.71,94.77,7000.0,78.0152,78.0481,77.9822,78.0317,7000.0
2014-01-09 14:50:00,94.79,94.79,94.71,94.74,9600.0,78.0481,78.0481,77.9822,78.007,9600.0
2014-01-09 14:55:00,94.76,94.77,94.69,94.69,3000.0,78.0234,78.0317,77.9658,77.9658,3000.0
2014-01-09 15:00:00,94.72,94.8,94.72,94.79,9000.0,77.9905,78.0564,77.9905,78.0481,9000.0
2014-01-09 15:05:00,94.81,94.86,94.76,94.78,12600.0,78.0646,78.1058,78.0234,78.0399,12600.0
2014-01-09 15:10:00,94.75,94.99,94.75,94.97,12600.0,78.0152,78.2128,78.0152,78.1963,12600.0
2014-01-09 15:15:00,94.97,95.03,94.95,94.95,8000.0,78.1963,78.2457,78.1799,78.1799,8000.0
2014-01-09 15:20:00,94.96,94.97,94.82,94.82,40400.0,78.1881,78.1963,78.0728,78.0728,40400.0
2014-01-09 15:25:00,94.85,94.92,94.8,94.85,40000.0,78.0975,78.1552,78.0564,78.0975,40000.0
2014-01-09 15:30:00,94.86,94.96,94.86,94.94,42400.0,78.1058,78.1881,78.1058,78.1716,42400.0
2014-01-09 15:35:00,94.95,95.01,94.89,94.98,19600.0,78.1799,78.2293,78.1305,78.2046,19600.0
2014-01-09 15:40:00,94.99,95.06,94.99,95.06,20200.0,78.2128,78.2704,78.2128,78.2704,20200.0
2014-01-09 15:45:00,95.07,95.11,95.03,95.03,31400.0,78.2787,78.3116,78.2457,78.2457,31400.0
2014-01-09 15:50:00,95.04,95.11,95.03,95.1,33000.0,78.254,78.3116,78.2457,78.3034,33000.0
2014-01-09 15:55:00,95.08,95.1,95.03,95.07,35400.0,78.2869,78.3034,78.2457,78.2787,35400.0
2014-01-10 09:30:00,95.29,95.77,95.27,95.61,21200.0,78.4598,78.855,78.4433,78.7233,21200.0
2014-01-10 09:35:00,95.55,95.55,95.16,95.39,33200.0,78.6739,78.6739,78.3528,78.5421,33200.0
2014-01-10 09:40:00,95.4,95.54,95.32,95.49,7400.0,78.5504,78.6657,78.4845,78.6245,7400.0
2014-01-10 09:45:00,95.49,95.61,95.32,95.6,18800.0,78.6245,78.7233,78.4845,78.7151,18800.0
2014-01-10 09:50:00,95.63,95.77,95.5,95.6,7200.0,78.7398,78.855,78.6327,78.7151,7200.0
2014-01-10 09:55:00,95.61,95.68,95.44,95.44,3600.0,78.7233,78.7809,78.5833,78.5833,3600.0
2014-01-10 10:00:00,95.49,95.63,95.08,95.21,64800.0,78.6245,78.7398,78.2869,78.3939,64800.0
2014-01-10 10:05:00,95.25,95.3,95.14,95.25,6200.0,78.4269,78.468,78.3363,78.4269,6200.0
2014-01-10 10:10:00,95.2,95.24,95.06,95.06,42400.0,78.3857,78.4186,78.2704,78.2704,42400.0
2014-01-10 10:15:00,95.06,95.33,94.98,95.33,11400.0,78.2704,78.4927,78.2046,78.4927,11400.0
2014-01-10 10:20:00,95.33,95.36,95.23,95.3,68000.0,78.4927,78.5174,78.4104,78.468,68000.0
2014-01-10 10:25:00,95.29,95.3,95.23,95.25,8600.0,78.4598,78.468,78.4104,78.4269,8600.0
2014-01-10 10:30:00,95.26,95.29,95.19,95.29,18600.0,78.4351,78.4598,78.3775,78.4598,18600.0
2014-01-10 10:35:00,95.26,95.36,95.16,95.21,14200.0,78.4351,78.5174,78.3528,78.3939,14200.0
2014-01-10 10:40:00,95.19,95.35,95.17,95.3,11600.0,78.3775,78.5092,78.361,78.468,11600.0
2014-01-10 10:45:00,95.31,95.41,95.31,95.32,12600.0,78.4763,78.5586,78.4763,78.4845,12600.0
2014-01-10 10:50:00,95.35,95.37,95.25,95.25,4800.0,78.5092,78.5257,78.4269,78.4269,4800.0
2014-01-10 10:55:00,95.22,95.35,95.17,95.2,7800.0,78.4022,78.5092,78.361,78.3857,7800.0
2014-01-10 11:00:00,95.2,95.23,95.16,95.2,8600.0,78.3857,78.4104,78.3528,78.3857,8600.0
2014-01-10 11:05:00,95.17,95.28,95.1,95.26,7200.0,78.361,78.4516,78.3034,78.4351,7200.0
2014-01-10 11:10:00,95.27,95.33,95.25,95.33,6000.0,78.4433,78.4927,78.4269,78.4927,6000.0
2014-01-10 11:15:00,95.25,95.25,95.16,95.16,3000.0,78.4269,78.4269,78.3528,78.3528,3000.0
2014-01-10 11:20:00,95.16,95.22,95.05,95.21,36800.0,78.3528,78.4022,78.2622,78.3939,36800.0
2014-01-10 11:25:00,95.22,95.28,95.13,95.21,24000.0,78.4022,78.4516,78.3281,78.3939,24000.0
2014-01-10 11:30:00,95.21,95.21,95.17,95.17,4200.0,78.3939,78.3939,78.361,78.361,4200.0
2014-01-10 11:35:00,95.11,95.21,95.07,95.18,34600.0,78.3116,78.3939,78.2787,78.3692,34600.0
2014-01-10 11:40:00,95.18,95.18,95.08,95.08,25800.0,78.3692,78.3692,78.2869,78.2869,25800.0
2014-01-10 11:45:00,95.08,95.18,95.08,95.13,5600.0,78.2869,78.3692,78.2869,78.3281,5600.0
2014-01-10 11:50:00,95.13,95.16,95.04,95.04,3400.0,78.3281,78.3528,78.254,78.254,3400.0
2014-01-10 11:55:00,95.05,95.13,95.05,95.13,3400.0,78.2622,78.3281,78.2622,78.3281,3400.0
2014-01-10 12:00:00,95.13,95.17,95.13,95.17,8200.0,78.3281,78.361,78.3281,78.361,8200.0
2014-01-10 12:05:00,95.17,95.38,95.13,95.38,21800.0,78.361,78.5339,78.3281,78.5339,21800.0
2014-01-10 12:10:00,95.34,95.39,95.29,95.29,4200.0,78.501,78.5421,78.4598,78.4598,4200.0
2014-01-10 12:15:00,95.33,95.41,95.29,95.36,22400.0,78.4927,78.5586,78.4598,78.5174,22400.0
2014-01-10 12:20:00,95.33,95.44,95.3,95.3,19400.0,78.4927,78.5833,78.468,78.468,19400.0
2014-01-10 12:25:00,95.33,95.38,95.29,95.29,37600.0,78.4927,78.5339,78.4598,78.4598,37600.0
2014-01-10 12:30:00,95.32,95.4,95.29,95.35,31600.0,78.4845,78.5504,78.4598,78.5092,31600.0
2014-01-10 12:35:00,95.38,95.46,95.35,95.46,51200.0,78.5339,78.5998,78.5092,78.5998,51200.0
2014-01-10 12:40:00,95.48,95.64,95.47,95.62,12800.0,78.6163,78.748,78.608,78.7315,12800.0
2014-01-10 12:45:00,95.62,95.72,95.61,95.61,3800.0,78.7315,78.8139,78.7233,78.7233,3800.0
2014-01-10 12:50:00,95.61,95.61,95.52,95.55,5800.0,78.7233,78.7233,78.6492,78.6739,5800.0
2014-01-10 12:55:00,95.48,95.54,95.47,95.54,800.0,78.6163,78.6657,78.608,78.6657,800.0
2014-01-10 13:00:00,95.5,95.5,95.42,95.46,7400.0,78.6327,78.6327,78.5668,78.5998,7400.0
2014-01-10 13:05:00,95.43,95.48,95.36,95.42,12600.0,78.5751,78.6163,78.5174,78.5668,12600.0
2014-01-10 13:10:00,95.46,95.46,95.39,95.39,3000.0,78.5998,78.5998,78.5421,78.5421,3000.0
2014-01-10 13:15:00,95.45,95.48,95.39,95.44,9000.0,78.5916,78.6163,78.5421,78.5833,9000.0
2014-01-10 13:20:00,95.47,95.52,95.42,95.49,15600.0,78.608,78.6492,78.5668,78.6245,15600.0
2014-01-10 13:25:00,95.48,95.54,95.44,95.45,25400.0,78.6163,78.6657,78.5833,78.5916,25400.0
2014-01-10 13:30:00,95.48,95.5,95.39,95.39,12200.0,78.6163,78.6327,78.5421,78.5421,12200.0
2014-01-10 13:35:00,95.42,95.46,95.39,95.45,5600.0,78.5668,78.5998,78.5421,78.5916,5600.0
2014-01-10 13:40:00,95.46,95.5,95.46,95.49,7400.0,78.5998,78.6327,78.5998,78.6245,7400.0
2014-01-10 13:45:00,95.44,95.48,95.36,95.38,7200.0,78.5833,78.6163,78.5174,78.5339,7200.0
2014-01-10 13:50:00,95.36,95.42,95.35,95.36,12000.0,78.5174,78.5668,78.5092,78.5174,12000.0
2014-01-10 13:55:00,95.34,95.42,95.31,95.41,28200.0,78.501,78.5668,78.4763,78.5586,28200.0
2014-01-10 14:00:00,95.41,95.41,95.31,95.33,40800.0,78.5586,78.5586,78.4763,78.4927,40800.0
2014-01-10 14:05:00,95.32,95.32,95.25,95.29,17200.0,78.4845,78.4845,78.4269,78.4598,17200.0
2014-01-10 14:10:00,95.27,95.3,95.24,95.25,46200.0,78.4433,78.468,78.4186,78.4269,46200.0
2014-01-10 14:15:00,95.24,95.27,95.19,95.23,11600.0,78.4186,78.4433,78.3775,78.4104,11600.0
2014-01-10 14:20:00,95.21,95.27,95.16,95.16,8800.0,78.3939,78.4433,78.3528,78.3528,8800.0
2014-01-10 14:25:00,95.16,95.19,95.05,95.05,9200.0,78.3528,78.3775,78.2622,78.2622,9200.0
2014-01-10 14:30:00,95.05,95.14,95.05,95.09,12800.0,78.2622,78.3363,78.2622,78.2951,12800.0
2014-01-10 14:35:00,95.1,95.1,94.96,94.96,9800.0,78.3034,78.3034,78.1881,78.1881,9800.0
2014-01-10 14:40:00,94.99,95.0,94.95,94.96,18800.0,78.2128,78.221,78.1799,78.1881,18800.0
2014-01-10 14:45:00,94.96,94.98,94.89,94.89,22400.0,78.1881,78.2046,78.1305,78.1305,22400.0
2014-01-10 14:50:00,94.87,94.96,94.85,94.91,13200.0,78.114,78.1881,78.0975,78.1469,13200.0
2014-01-10 14:55:00,94.92,94.94,94.85,94.86,11200.0,78.1552,78.1716,78.0975,78.1058,11200.0
2014-01-10 15:00:00,94.87,94.92,94.82,94.88,32200.0,78.114,78.1552,78.0728,78.1222,32200.0
2014-01-10 15:05:00,94.88,94.97,94.88,94.96,32800.0,78.1222,78.1963,78.1222,78.1881,32800.0
2014-01-10 15:10:00,94.98,95.1,94.96,95.09,88000.0,78.2046,78.3034,78.1881,78.2951,88000.0
2014-01-10 15:15:00,95.08,95.26,95.05,95.23,16400.0,78.2869,78.4351,78.2622,78.4104,16400.0
2014-01-10 15:20:00,95.24,95.39,95.24,95.33,22600.0,78.4186,78.5421,78.4186,78.4927,22600.0
2014-01-10 15:25:00,95.32,95.35,95.29,95.31,15800.0,78.4845,78.5092,78.4598,78.4763,15800.0
2014-01-10 15:30:00,95.33,95.41,95.33,95.35,25800.0,78.4927,78.5586,78.4927,78.5092,25800.0
2014-01-10 15:35:00,95.38,95.38,95.33,95.34,22200.0,78.5339,78.5339,78.4927,78.501,22200.0
2014-01-10 15:40:00,95.36,95.49,95.35,95.43,24200.0,78.5174,78.6245,78.5092,78.5751,24200.0
2014-01-10 15:45:00,95.42,95.42,95.25,95.26,48600.0,78.5668,78.5668,78.4269,78.4351,48600.0
2014-01-10 15:50:00,95.27,95.33,95.21,95.24,60000.0,78.4433,78.4927,78.3939,78.4186,60000.0
2014-01-10 15:55:00,95.24,95.31,95.22,95.3,53600.0,78.4186,78.4763,78.4022,78.468,53600.0
2014-01-13 09:30:00,94.97,95.41,94.8,95.19,24600.0,78.1963,78.5586,78.0564,78.3775,24600.0
2014-01-13 09:35:00,95.21,95.67,94.96,95.03,38400.0,78.3939,78.7727,78.1881,78.2457,38400.0
2014-01-13 09:40:00,95.03,95.13,94.92,94.92,25600.0,78.2457,78.3281,78.1552,78.1552,25600.0
2014-01-13 09:45:00,95.03,95.06,94.83,94.88,23000.0,78.2457,78.2704,78.0811,78.1222,23000.0
2014-01-13 09:50:00,94.92,94.92,94.72,94.81,14200.0,78.1552,78.1552,77.9905,78.0646,14200.0
2014-01-13 09:55:00,94.8,94.85,94.71,94.71,9200.0,78.0564,78.0975,77.9822,77.9822,9200.0
2014-01-13 10:00:00,94.75,94.83,94.7,94.73,15600.0,78.0152,78.0811,77.974,77.9987,15600.0
2014-01-13 10:05:00,94.77,94.89,94.74,94.79,6800.0,78.0317,78.1305,78.007,78.0481,6800.0
2014-01-13 10:10:00,94.79,94.79,94.51,94.57,31600.0,78.0481,78.0481,77.8176,77.867,31600.0
2014-01-13 10:15:00,94.57,94.7,94.57,94.67,24400.0,77.867,77.974,77.867,77.9493,24400.0
2014-01-13 10:20:00,94.79,94.86,94.64,94.75,16200.0,78.0481,78.1058,77.9246,78.0152,16200.0
2014-01-13 10:25:00,94.73,94.84,94.67,94.83,27600.0,77.9987,78.0893,77.9493,78.0811,27600.0
2014-01-13 10:30:00,94.88,94.91,94.77,94.83,23600.0,78.1222,78.1469,78.0317,78.0811,23600.0
2014-01-13 10:35:00,94.78,94.84,94.7,94.73,20400.0,78.0399,78.0893,77.974,77.9987,20400.0
2014-01-13 10:40:00,94.79,94.79,94.6,94.62,13800.0,78.0481,78.0481,77.8917,77.9081,13800.0
2014-01-13 10:45:00,94.62,94.76,94.62,94.72,10000.0,77.9081,78.0234,77.9081,77.9905,10000.0
2014-01-13 10:50:00,94.7,94.72,94.61,94.67,9000.0,77.974,77.9905,77.8999,77.9493,9000.0
2014-01-13 10:55:00,94.68,94.73,94.68,94.73,8600.0,77.9575,77.9987,77.9575,77.9987,8600.0
2014-01-13 11:00:00,94.71,94.71,94.57,94.6,13600.0,77.9822,77.9822,77.867,77.8917,13600.0
2014-01-13 11:05:00,94.58,94.58,94.51,94.52,12000.0,77.8752,77.8752,77.8176,77.8258,12000.0
2014-01-13 11:10:00,94.52,94.76,94.52,94.75,17000.0,77.8258,78.0234,77.8258,78.0152,17000.0
2014-01-13 11:15:00,94.75,94.75,94.66,94.68,16000.0,78.0152,78.0152,77.9411,77.9575,16000.0
2014-01-13 11:20:00,94.68,94.72,94.61,94.66,13600.0,77.9575,77.9905,77.8999,77.9411,13600.0
2014-01-13 11:25:00,94.69,94.71,94.63,94.67,46600.0,77.9658,77.9822,77.9164,77.9493,46600.0
2014-01-13 11:30:00,94.67,94.71,94.62,94.64,11600.0,77.9493,77.9822,77.9081,77.9246,11600.0
2014-01-13 11:35:00,94.64,94.73,94.64,94.67,24600.0,77.9246,77.9987,77.9246,77.9493,24600.0
2014-01-13 11:40:00,94.7,94.79,94.67,94.76,18400.0,77.974,78.0481,77.9493,78.0234,18400.0
2014-01-13 11:45:00,94.76,94.84,94.71,94.8,35600.0,78.0234,78.0893,77.9822,78.0564,35600.0
2014-01-13 11:50:00,94.84,94.86,94.79,94.81,27800.0,78.0893,78.1058,78.0481,78.0646,27800.0
2014-01-13 11:55:00,94.81,94.81,94.72,94.77,12200.0,78.0646,78.0646,77.9905,78.0317,12200.0
2014-01-13 12:00:00,94.77,94.79,94.6,94.66,13200.0,78.0317,78.0481,77.8917,77.9411,13200.0
2014-01-13 12:05:00,94.63,94.63,94.53,94.56,13400.0,77.9164,77.9164,77.834,77.8587,13400.0
2014-01-13 12:10:00,94.55,94.64,94.51,94.64,14200.0,77.8505,77.9246,77.8176,77.9246,14200.0
2014-01-13 12:15:00,94.63,94.73,94.63,94.7,11200.0,77.9164,77.9987,77.9164,77.974,11200.0
2014-01-13 12:20:00,94.7,94.72,94.59,94.59,8000.0,77.974,77.9905,77.8834,77.8834,8000.0
2014-01-13 12:25:00,94.57,94.58,94.4,94.43,12800.0,77.867,77.8752,77.727,77.7517,12800.0
2014-01-13 12:30:00,94.39,94.47,94.37,94.47,19800.0,77.7188,77.7846,77.7023,77.7846,19800.0
2014-01-13 12:35:00,94.49,94.5,94.41,94.46,15800.0,77.8011,77.8093,77.7352,77.7764,15800.0
2014-01-13 12:40:00,94.48,94.6,94.47,94.54,11800.0,77.7929,77.8917,77.7846,77.8423,11800.0
2014-01-13 12:45:00,94.55,94.58,94.5,94.58,9200.0,77.8505,77.8752,77.8093,77.8752,9200.0
2014-01-13 12:50:00,94.51,94.55,94.49,94.5,18000.0,77.8176,77.8505,77.8011,77.8093,18000.0
2014-01-13 12:55:00,94.52,94.52,94.39,94.41,9800.0,77.8258,77.8258,77.7188,77.7352,9800.0
2014-01-13 13:00:00,94.36,94.36,94.22,94.25,14400.0,77.6941,77.6941,77.5788,77.6035,14400.0
2014-01-13 13:05:00,94.32,94.5,94.3,94.47,15000.0,77.6611,77.8093,77.6447,77.7846,15000.0
2014-01-13 13:10:00,94.5,94.5,94.39,94.41,13600.0,77.8093,77.8093,77.7188,77.7352,13600.0
2014-01-13 13:15:00,94.39,94.4,94.27,94.3,13600.0,77.7188,77.727,77.62,77.6447,13600.0
2014-01-13 13:20:00,94.3,94.41,94.23,94.4,12200.0,77.6447,77.7352,77.587,77.727,12200.0
2014-01-13 13:25:00,94.39,94.54,94.34,94.49,12200.0,77.7188,77.8423,77.6776,77.8011,12200.0
2014-01-13 13:30:00,94.43,94.47,94.29,94.32,7200.0,77.7517,77.7846,77.6364,77.6611,7200.0
2014-01-13 13:35:00,94.33,94.45,94.28,94.39,13600.0,77.6694,77.7682,77.6282,77.7188,13600.0
2014-01-13 13:40:00,94.37,94.38,94.3,94.34,9600.0,77.7023,77.7105,77.6447,77.6776,9600.0
2014-01-13 13:45:00,94.35,94.39,94.25,94.33,10000.0,77.6858,77.7188,77.6035,77.6694,10000.0
2014-01-13 13:50:00,94.32,94.33,94.25,94.3,12400.0,77.6611,77.6694,77.6035,77.6447,12400.0
2014-01-13 13:55:00,94.32,94.42,94.31,94.42,15600.0,77.6611,77.7435,77.6529,77.7435,15600.0
2014-01-13 14:00:00,94.42,94.44,94.31,94.32,14400.0,77.7435,77.7599,77.6529,77.6611,14400.0
2014-01-13 14:05:00,94.32,94.36,94.29,94.31,7400.0,77.6611,77.6941,77.6364,77.6529,7400.0
2014-01-13 14:10:00,94.31,94.33,94.22,94.25,17000.0,77.6529,77.6694,77.5788,77.6035,17000.0
2014-01-13 14:15:00,94.25,94.26,94.14,94.19,14200.0,77.6035,77.6117,77.5129,77.5541,14200.0
2014-01-13 14:20:00,94.14,94.23,94.1,94.13,14000.0,77.5129,77.587,77.48,77.5047,14000.0
2014-01-13 14:25:00,94.13,94.25,94.12,94.25,12600.0,77.5047,77.6035,77.4965,77.6035,12600.0
2014-01-13 14:30:00,94.25,94.27,94.17,94.2,9000.0,77.6035,77.62,77.5376,77.5623,9000.0
2014-01-13 14:35:00,94.2,94.2,94.07,94.09,19000.0,77.5623,77.5623,77.4553,77.4718,19000.0
2014-01-13 14:40:00,94.1,94.21,94.09,94.09,11600.0,77.48,77.5706,77.4718,77.4718,11600.0
2014-01-13 14:45:00,94.08,94.11,94.04,94.11,13200.0,77.4635,77.4882,77.4306,77.4882,13200.0
2014-01-13 14:50:00,94.06,94.08,93.95,94.08,20200.0,77.4471,77.4635,77.3565,77.4635,20200.0
2014-01-13 14:55:00,94.06,94.06,93.89,94.0,15000.0,77.4471,77.4471,77.3071,77.3977,15000.0
2014-01-13 15:00:00,93.97,93.97,93.64,93.72,24200.0,77.3729,77.3729,77.1012,77.1671,24200.0
2014-01-13 15:05:00,93.73,93.73,93.6,93.71,18200.0,77.1753,77.1753,77.0683,77.1589,18200.0
2014-01-13 15:10:00,93.75,93.77,93.69,93.75,15800.0,77.1918,77.2083,77.1424,77.1918,15800.0
2014-01-13 15:15:00,93.76,93.8,93.69,93.8,14400.0,77.2,77.233,77.1424,77.233,14400.0
2014-01-13 15:20:00,93.78,93.81,93.67,93.67,21200.0,77.2165,77.2412,77.1259,77.1259,21200.0
2014-01-13 15:25:00,93.7,93.83,93.66,93.75,18000.0,77.1506,77.2577,77.1177,77.1918,18000.0
2014-01-13 15:30:00,93.76,93.79,93.67,93.7,26400.0,77.2,77.2247,77.1259,77.1506,26400.0
2014-01-13 15:35:00,93.7,93.74,93.63,93.71,26600.0,77.1506,77.1836,77.093,77.1589,26600.0
2014-01-13 15:40:00,93.71,93.71,93.61,93.67,29800.0,77.1589,77.1589,77.0765,77.1259,29800.0
2014-01-13 15:45:00,93.67,93.94,93.64,93.92,57600.0,77.1259,77.3482,77.1012,77.3318,57600.0
2014-01-13 15:50:00,93.91,94.0,93.84,93.98,79600.0,77.3235,77.3977,77.2659,77.3812,79600.0
2014-01-13 15:55:00,93.95,94.02,93.82,93.88,102800.0,77.3565,77.4141,77.2494,77.2988,102800.0
2014-01-14 09:30:00,94.29,94.64,94.27,94.52,23200.0,77.6364,77.9246,77.62,77.8258,23200.0
2014-01-14 09:35:00,94.42,94.56,94.14,94.25,18800.0,77.7435,77.8587,77.5129,77.6035,18800.0
2014-01-14 09:40:00,94.17,94.26,93.91,94.08,28600.0,77.5376,77.6117,77.3235,77.4635,28600.0
2014-01-14 09:45:00,94.07,94.08,93.89,93.92,20200.0,77.4553,77.4635,77.3071,77.3318,20200.0
2014-01-14 09:50:00,93.91,94.08,93.79,94.02,18000.0,77.3235,77.4635,77.2247,77.4141,18000.0
2014-01-14 09:55:00,94.08,94.08,93.82,93.95,23400.0,77.4635,77.4635,77.2494,77.3565,23400.0
2014-01-14 10:00:00,93.95,94.08,93.94,94.0,19400.0,77.3565,77.4635,77.3482,77.3977,19400.0
2014-01-14 10:05:00,93.98,94.02,93.93,93.99,30400.0,77.3812,77.4141,77.34,77.3894,30400.0
2014-01-14 10:10:00,93.97,94.26,93.97,94.21,31400.0,77.3729,77.6117,77.3729,77.5706,31400.0
2014-01-14 10:15:00,94.22,94.25,94.13,94.24,26200.0,77.5788,77.6035,77.5047,77.5953,26200.0
2014-01-14 10:20:00,94.22,94.24,94.07,94.17,31600.0,77.5788,77.5953,77.4553,77.5376,31600.0
2014-01-14 10:25:00,94.22,94.24,94.1,94.17,20800.0,77.5788,77.5953,77.48,77.5376,20800.0
2014-01-14 10:30:00,94.19,94.24,94.11,94.2,12200.0,77.5541,77.5953,77.4882,77.5623,12200.0
2014-01-14 10:35:00,94.28,94.3,94.22,94.3,5600.0,77.6282,77.6447,77.5788,77.6447,5600.0
2014-01-14 10:40:00,94.32,94.51,94.3,94.45,14800.0,77.6611,77.8176,77.6447,77.7682,14800.0
2014-01-14 10:45:00,94.41,94.45,94.35,94.39,5600.0,77.7352,77.7682,77.6858,77.7188,5600.0
2014-01-14 10:50:00,94.36,94.36,94.27,94.35,18600.0,77.6941,77.6941,77.62,77.6858,18600.0
2014-01-14 10:55:00,94.39,94.64,94.39,94.61,15600.0,77.7188,77.9246,77.7188,77.8999,15600.0
2014-01-14 11:00:00,94.56,94.6,94.5,94.6,11800.0,77.8587,77.8917,77.8093,77.8917,11800.0
2014-01-14 11:05:00,94.61,94.63,94.58,94.61,8800.0,77.8999,77.9164,77.8752,77.8999,8800.0
2014-01-14 11:10:00,94.61,94.71,94.53,94.66,8200.0,77.8999,77.9822,77.834,77.9411,8200.0
2014-01-14 11:15:00,94.67,94.91,94.66,94.85,7000.0,77.9493,78.1469,77.9411,78.0975,7000.0
2014-01-14 11:20:00,94.86,94.98,94.77,94.78,12200.0,78.1058,78.2046,78.0317,78.0399,12200.0
2014-01-14 11:25:00,94.81,94.87,94.76,94.76,5000.0,78.0646,78.114,78.0234,78.0234,5000.0
2014-01-14 11:30:00,94.76,94.94,94.76,94.85,11000.0,78.0234,78.1716,78.0234,78.0975,11000.0
2014-01-14 11:35:00,94.9,94.9,94.79,94.85,4800.0,78.1387,78.1387,78.0481,78.0975,4800.0
2014-01-14 11:40:00,94.87,94.92,94.84,94.9,12000.0,78.114,78.1552,78.0893,78.1387,12000.0
2014-01-14 11:45:00,94.88,94.95,94.86,94.94,5800.0,78.1222,78.1799,78.1058,78.1716,5800.0
2014-01-14 11:50:00,94.94,94.97,94.88,94.97,13600.0,78.1716,78.1963,78.1222,78.1963,13600.0
2014-01-14 11:55:00,94.96,95.09,94.92,95.06,15800.0,78.1881,78.2951,78.1552,78.2704,15800.0
2014-01-14 12:00:00,95.08,95.11,95.01,95.11,10000.0,78.2869,78.3116,78.2293,78.3116,10000.0
2014-01-14 12:05:00,95.14,95.22,95.08,95.08,7800.0,78.3363,78.4022,78.2869,78.2869,7800.0
2014-01-14 12:10:00,95.11,95.13,95.08,95.08,3400.0,78.3116,78.3281,78.2869,78.2869,3400.0
2014-01-14 12:15:00,95.12,95.32,95.12,95.25,8800.0,78.3198,78.4845,78.3198,78.4269,8800.0
2014-01-14 12:20:00,95.26,95.44,95.24,95.35,13800.0,78.4351,78.5833,78.4186,78.5092,13800.0
2014-01-14 12:25:00,95.34,95.35,95.28,95.35,4400.0,78.501,78.5092,78.4516,78.5092,4400.0
2014-01-14 12:30:00,95.33,95.33,95.18,95.18,9200.0,78.4927,78.4927,78.3692,78.3692,9200.0
2014-01-14 12:35:00,95.19,95.28,95.19,95.25,10400.0,78.3775,78.4516,78.3775,78.4269,10400.0
2014-01-14 12:40:00,95.28,95.38,95.26,95.34,17800.0,78.4516,78.5339,78.4351,78.501,17800.0
2014-01-14 12:45:00,95.31,95.31,95.23,95.24,2200.0,78.4763,78.4763,78.4104,78.4186,2200.0
2014-01-14 12:50:00,95.2,95.2,95.14,95.19,3200.0,78.3857,78.3857,78.3363,78.3775,3200.0
2014-01-14 12:55:00,95.22,95.25,95.19,95.22,3200.0,78.4022,78.4269,78.3775,78.4022,3200.0
2014-01-14 13:00:00,95.22,95.3,95.22,95.23,9800.0,78.4022,78.468,78.4022,78.4104,9800.0
2014-01-14 13:05:00,95.23,95.23,95.06,95.1,5200.0,78.4104,78.4104,78.2704,78.3034,5200.0
2014-01-14 13:10:00,95.08,95.14,95.07,95.12,8600.0,78.2869,78.3363,78.2787,78.3198,8600.0
2014-01-14 13:15:00,95.11,95.24,95.11,95.24,2800.0,78.3116,78.4186,78.3116,78.4186,2800.0
2014-01-14 13:20:00,95.22,95.22,95.16,95.19,3600.0,78.4022,78.4022,78.3528,78.3775,3600.0
2014-01-14 13:25:00,95.16,95.16,95.04,95.04,6600.0,78.3528,78.3528,78.254,78.254,6600.0
2014-01-14 13:30:00,95.04,95.04,94.95,94.98,15400.0,78.254,78.254,78.1799,78.2046,15400.0
2014-01-14 13:35:00,95.0,95.11,94.96,95.11,13600.0,78.221,78.3116,78.1881,78.3116,13600.0
2014-01-14 13:40:00,95.15,95.29,95.15,95.23,5400.0,78.3445,78.4598,78.3445,78.4104,5400.0
2014-01-14 13:45:00,95.17,95.17,95.07,95.1,800.0,78.361,78.361,78.2787,78.3034,800.0
2014-01-14 13:50:00,95.04,95.14,95.04,95.14,3800.0,78.254,78.3363,78.254,78.3363,3800.0
2014-01-14 13:55:00,95.19,95.19,95.1,95.14,10000.0,78.3775,78.3775,78.3034,78.3363,10000.0
2014-01-14 14:00:00,95.13,95.13,95.04,95.08,6800.0,78.3281,78.3281,78.254,78.2869,6800.0
2014-01-14 14:05:00,95.13,95.14,95.01,95.05,8000.0,78.3281,78.3363,78.2293,78.2622,8000.0
2014-01-14 14:10:00,95.06,95.15,95.04,95.08,10200.0,78.2704,78.3445,78.254,78.2869,10200.0
2014-01-14 14:15:00,95.06,95.11,95.05,95.05,5400.0,78.2704,78.3116,78.2622,78.2622,5400.0
2014-01-14 14:20:00,95.07,95.14,95.02,95.02,10600.0,78.2787,78.3363,78.2375,78.2375,10600.0
2014-01-14 14:25:00,95.07,95.17,95.07,95.16,9400.0,78.2787,78.361,78.2787,78.3528,9400.0
2014-01-14 14:30:00,95.14,95.26,95.1,95.21,19400.0,78.3363,78.4351,78.3034,78.3939,19400.0
2014-01-14 14:35:00,95.19,95.28,95.19,95.23,3600.0,78.3775,78.4516,78.3775,78.4104,3600.0
2014-01-14 14:40:00,95.21,95.22,95.16,95.19,2000.0,78.3939,78.4022,78.3528,78.3775,2000.0
2014-01-14 14:45:00,95.19,95.3,95.17,95.27,5600.0,78.3775,78.468,78.361,78.4433,5600.0
2014-01-14 14:50:00,95.25,95.33,95.25,95.27,16800.0,78.4269,78.4927,78.4269,78.4433,16800.0
2014-01-14 14:55:00,95.27,95.28,95.13,95.2,11600.0,78.4433,78.4516,78.3281,78.3857,11600.0
2014-01-14 15:00:00,95.2,95.24,95.19,95.24,5200.0,78.3857,78.4186,78.3775,78.4186,5200.0
2014-01-14 15:05:00,95.23,95.28,95.23,95.26,5600.0,78.4104,78.4516,78.4104,78.4351,5600.0
2014-01-14 15:10:00,95.26,95.31,95.22,95.27,11400.0,78.4351,78.4763,78.4022,78.4433,11400.0
2014-01-14 15:15:00,95.26,95.42,95.26,95.38,11000.0,78.4351,78.5668,78.4351,78.5339,11000.0
2014-01-14 15:20:00,95.38,95.45,95.32,95.42,11800.0,78.5339,78.5916,78.4845,78.5668,11800.0
2014-01-14 15:25:00,95.42,95.48,95.33,95.48,20600.0,78.5668,78.6163,78.4927,78.6163,20600.0
2014-01-14 15:30:00,95.47,95.51,95.38,95.39,18600.0,78.608,78.641,78.5339,78.5421,18600.0
2014-01-14 15:35:00,95.39,95.39,95.27,95.31,14000.0,78.5421,78.5421,78.4433,78.4763,14000.0
2014-01-14 15:40:00,95.33,95.37,95.24,95.26,28200.0,78.4927,78.5257,78.4186,78.4351,28200.0
2014-01-14 15:45:00,95.28,95.33,95.22,95.31,42000.0,78.4516,78.4927,78.4022,78.4763,42000.0
2014-01-14 15:50:00,95.28,95.36,95.24,95.33,71800.0,78.4516,78.5174,78.4186,78.4927,71800.0
2014-01-14 15:55:00,95.35,95.45,95.25,95.44,74000.0,78.5092,78.5916,78.4269,78.5833,74000.0
2014-01-15 09:30:00,95.64,95.78,95.53,95.76,13000.0,78.748,78.8633,78.6574,78.8468,13000.0
2014-01-15 09:35:00,95.72,95.76,95.56,95.6,9800.0,78.8139,78.8468,78.6821,78.7151,9800.0
2014-01-15 09:40:00,95.61,95.65,95.32,95.38,27000.0,78.7233,78.7562,78.4845,78.5339,27000.0
2014-01-15 09:45:00,95.42,95.56,95.35,95.44,14600.0,78.5668,78.6821,78.5092,78.5833,14600.0
2014-01-15 09:50:00,95.46,95.6,95.46,95.56,6600.0,78.5998,78.7151,78.5998,78.6821,6600.0
2014-01-15 09:55:00,95.56,95.6,95.33,95.36,24400.0,78.6821,78.7151,78.4927,78.5174,24400.0
2014-01-15 10:00:00,95.42,95.56,95.42,95.54,9800.0,78.5668,78.6821,78.5668,78.6657,9800.0
2014-01-15 10:05:00,95.52,95.52,95.36,95.36,4600.0,78.6492,78.6492,78.5174,78.5174,4600.0
2014-01-15 10:10:00,95.37,95.41,95.26,95.26,9600.0,78.5257,78.5586,78.4351,78.4351,9600.0
2014-01-15 10:15:00,95.28,95.36,95.28,95.32,10400.0,78.4516,78.5174,78.4516,78.4845,10400.0
2014-01-15 10:20:00,95.3,95.38,95.27,95.34,26600.0,78.468,78.5339,78.4433,78.501,26600.0
2014-01-15 10:25:00,95.33,95.54,95.3,95.53,12400.0,78.4927,78.6657,78.468,78.6574,12400.0
2014-01-15 10:30:00,95.6,95.61,95.5,95.58,17600.0,78.7151,78.7233,78.6327,78.6986,17600.0
2014-01-15 10:35:00,95.55,95.6,95.51,95.51,5400.0,78.6739,78.7151,78.641,78.641,5400.0
2014-01-15 10:40:00,95.52,95.57,95.4,95.51,18800.0,78.6492,78.6904,78.5504,78.641,18800.0
2014-01-15 10:45:00,95.51,95.61,95.41,95.61,5600.0,78.641,78.7233,78.5586,78.7233,5600.0
2014-01-15 10:50:00,95.57,95.6,95.47,95.49,10000.0,78.6904,78.7151,78.608,78.6245,10000.0
2014-01-15 10:55:00,95.53,95.6,95.5,95.53,8200.0,78.6574,78.7151,78.6327,78.6574,8200.0
2014-01-15 11:00:00,95.58,95.6,95.53,95.58,12000.0,78.6986,78.7151,78.6574,78.6986,12000.0
2014-01-15 11:05:00,95.58,95.67,95.58,95.61,28000.0,78.6986,78.7727,78.6986,78.7233,28000.0
2014-01-15 11:10:00,95.61,95.62,95.54,95.6,10400.0,78.7233,78.7315,78.6657,78.7151,10400.0
2014-01-15 11:15:00,95.57,95.62,95.5,95.51,18600.0,78.6904,78.7315,78.6327,78.641,18600.0
2014-01-15 11:20:00,95.51,95.54,95.33,95.52,22000.0,78.641,78.6657,78.4927,78.6492,22000.0
2014-01-15 11:25:00,95.53,95.57,95.44,95.51,18800.0,78.6574,78.6904,78.5833,78.641,18800.0
2014-01-15 11:30:00,95.54,95.61,95.48,95.48,17600.0,78.6657,78.7233,78.6163,78.6163,17600.0
2014-01-15 11:35:00,95.52,95.55,95.38,95.52,15000.0,78.6492,78.6739,78.5339,78.6492,15000.0
2014-01-15 11:40:00,95.57,95.58,95.37,95.51,20800.0,78.6904,78.6986,78.5257,78.641,20800.0
2014-01-15 11:45:00,95.52,95.56,95.5,95.54,16000.0,78.6492,78.6821,78.6327,78.6657,16000.0
2014-01-15 11:50:00,95.52,95.58,95.5,95.55,8200.0,78.6492,78.6986,78.6327,78.6739,8200.0
2014-01-15 11:55:00,95.53,95.55,95.49,95.55,6600.0,78.6574,78.6739,78.6245,78.6739,6600.0
2014-01-15 12:00:00,95.58,95.61,95.53,95.57,15200.0,78.6986,78.7233,78.6574,78.6904,15200.0
2014-01-15 12:05:00,95.58,95.6,95.55,95.6,6600.0,78.6986,78.7151,78.6739,78.7151,6600.0
2014-01-15 12:10:00,95.57,95.61,95.51,95.51,14000.0,78.6904,78.7233,78.641,78.641,14000.0
2014-01-15 12:15:00,95.53,95.61,95.5,95.6,7200.0,78.6574,78.7233,78.6327,78.7151,7200.0
2014-01-15 12:20:00,95.55,95.57,95.5,95.56,21800.0,78.6739,78.6904,78.6327,78.6821,21800.0
2014-01-15 12:25:00,95.54,95.55,95.49,95.52,5000.0,78.6657,78.6739,78.6245,78.6492,5000.0
2014-01-15 12:30:00,95.53,95.58,95.48,95.54,9200.0,78.6574,78.6986,78.6163,78.6657,9200.0
2014-01-15 12:35:00,95.55,95.61,95.55,95.55,13200.0,78.6739,78.7233,78.6739,78.6739,13200.0
2014-01-15 12:40:00,95.52,95.53,95.41,95.48,13400.0,78.6492,78.6574,78.5586,78.6163,13400.0
2014-01-15 12:45:00,95.48,95.56,95.47,95.56,6000.0,78.6163,78.6821,78.608,78.6821,6000.0
2014-01-15 12:50:00,95.55,95.58,95.54,95.56,2400.0,78.6739,78.6986,78.6657,78.6821,2400.0
2014-01-15 12:55:00,95.53,95.53,95.46,95.49,5600.0,78.6574,78.6574,78.5998,78.6245,5600.0
2014-01-15 13:00:00,95.53,95.61,95.52,95.59,5400.0,78.6574,78.7233,78.6492,78.7068,5400.0
2014-01-15 13:05:00,95.6,95.6,95.5,95.5,8200.0,78.7151,78.7151,78.6327,78.6327,8200.0
2014-01-15 13:10:00,95.51,95.58,95.5,95.58,2400.0,78.641,78.6986,78.6327,78.6986,2400.0
2014-01-15 13:15:00,95.57,95.58,95.5,95.51,5400.0,78.6904,78.6986,78.6327,78.641,5400.0
2014-01-15 13:20:00,95.53,95.53,95.42,95.44,7000.0,78.6574,78.6574,78.5668,78.5833,7000.0
2014-01-15 13:25:00,95.44,95.44,95.37,95.37,3400.0,78.5833,78.5833,78.5257,78.5257,3400.0
2014-01-15 13:30:00,95.4,95.43,95.32,95.41,12200.0,78.5504,78.5751,78.4845,78.5586,12200.0
2014-01-15 13:35:00,95.44,95.44,95.34,95.36,8800.0,78.5833,78.5833,78.501,78.5174,8800.0
2014-01-15 13:40:00,95.35,95.42,95.31,95.39,7800.0,78.5092,78.5668,78.4763,78.5421,7800.0
2014-01-15 13:45:00,95.37,95.42,95.31,95.35,16400.0,78.5257,78.5668,78.4763,78.5092,16400.0
2014-01-15 13:50:00,95.39,95.42,95.34,95.38,14200.0,78.5421,78.5668,78.501,78.5339,14200.0
2014-01-15 13:55:00,95.38,95.38,95.28,95.33,11000.0,78.5339,78.5339,78.4516,78.4927,11000.0
2014-01-15 14:00:00,95.34,95.39,95.22,95.37,14800.0,78.501,78.5421,78.4022,78.5257,14800.0
2014-01-15 14:05:00,95.41,95.44,95.35,95.35,15600.0,78.5586,78.5833,78.5092,78.5092,15600.0
2014-01-15 14:10:00,95.34,95.4,95.31,95.4,10600.0,78.501,78.5504,78.4763,78.5504,10600.0
2014-01-15 14:15:00,95.39,95.43,95.38,95.39,13000.0,78.5421,78.5751,78.5339,78.5421,13000.0
2014-01-15 14:20:00,95.37,95.41,95.36,95.38,13800.0,78.5257,78.5586,78.5174,78.5339,13800.0
2014-01-15 14:25:00,95.39,95.42,95.33,95.33,6400.0,78.5421,78.5668,78.4927,78.4927,6400.0
2014-01-15 14:30:00,95.37,95.4,95.33,95.36,18400.0,78.5257,78.5504,78.4927,78.5174,18400.0
2014-01-15 14:35:00,95.38,95.43,95.32,95.33,12200.0,78.5339,78.5751,78.4845,78.4927,12200.0
2014-01-15 14:40:00,95.34,95.36,95.29,95.36,13000.0,78.501,78.5174,78.4598,78.5174,13000.0
2014-01-15 14:45:00,95.33,95.34,95.27,95.34,31400.0,78.4927,78.501,78.4433,78.501,31400.0
2014-01-15 14:50:00,95.35,95.35,95.3,95.33,7800.0,78.5092,78.5092,78.468,78.4927,7800.0
2014-01-15 14:55:00,95.32,95.33,95.25,95.31,51400.0,78.4845,78.4927,78.4269,78.4763,51400.0
2014-01-15 15:00:00,95.29,95.39,95.29,95.39,23400.0,78.4598,78.5421,78.4598,78.5421,23400.0
2014-01-15 15:05:00,95.39,95.56,95.39,95.5,69400.0,78.5421,78.6821,78.5421,78.6327,69400.0
2014-01-15 15:10:00,95.51,95.52,95.42,95.45,18600.0,78.641,78.6492,78.5668,78.5916,18600.0
2014-01-15 15:15:00,95.42,95.44,95.39,95.41,18000.0,78.5668,78.5833,78.5421,78.5586,18000.0
2014-01-15 15:20:00,95.42,95.42,95.31,95.38,24400.0,78.5668,78.5668,78.4763,78.5339,24400.0
2014-01-15 15:25:00,95.39,95.46,95.3,95.43,56000.0,78.5421,78.5998,78.468,78.5751,56000.0
2014-01-15 15:30:00,95.42,95.54,95.42,95.49,23000.0,78.5668,78.6657,78.5668,78.6245,23000.0
2014-01-15 15:35:00,95.5,95.75,95.5,95.72,33200.0,78.6327,78.8386,78.6327,78.8139,33200.0
2014-01-15 15:40:00,95.72,95.74,95.61,95.64,35800.0,78.8139,78.8303,78.7233,78.748,35800.0
2014-01-15 15:45:00,95.64,95.75,95.54,95.55,86600.0,78.748,78.8386,78.6657,78.6739,86600.0
2014-01-15 15:50:00,95.56,95.58,95.45,95.48,84000.0,78.6821,78.6986,78.5916,78.6163,84000.0
2014-01-15 15:55:00,95.48,95.61,95.28,95.36,174600.0,78.6163,78.7233,78.4516,78.5174,174600.0
2014-01-16 09:30:00,91.29,94.0,91.29,93.92,108000.0,75.1663,77.3977,75.1663,77.3318,108000.0
2014-01-16 09:35:00,93.97,93.98,93.54,93.85,117600.0,77.3729,77.3812,77.0189,77.2741,117600.0
2014-01-16 09:40:00,93.87,94.0,93.64,93.71,30200.0,77.2906,77.3977,77.1012,77.1589,30200.0
2014-01-16 09:45:00,93.62,93.7,93.15,93.23,55600.0,77.0848,77.1506,76.6978,76.7636,55600.0
2014-01-16 09:50:00,93.24,93.5,92.59,93.47,76200.0,76.7719,76.986,76.2367,76.9613,76200.0
2014-01-16 09:55:00,93.5,93.54,93.27,93.52,31400.0,76.986,77.0189,76.7966,77.0024,31400.0
2014-01-16 10:00:00,93.46,93.53,93.35,93.42,18600.0,76.953,77.0107,76.8625,76.9201,18600.0
2014-01-16 10:05:00,93.41,93.52,93.4,93.46,16200.0,76.9119,77.0024,76.9036,76.953,16200.0
2014-01-16 10:10:00,93.48,93.75,93.28,93.71,19400.0,76.9695,77.1918,76.8048,77.1589,19400.0
2014-01-16 10:15:00,93.54,93.69,93.16,93.57,44800.0,77.0189,77.1424,76.706,77.0436,44800.0
2014-01-16 10:20:00,93.5,93.69,93.39,93.5,15000.0,76.986,77.1424,76.8954,76.986,15000.0
2014-01-16 10:25:00,93.38,93.66,93.36,93.64,23600.0,76.8872,77.1177,76.8707,77.1012,23600.0
2014-01-16 10:30:00,93.61,93.72,93.61,93.72,23800.0,77.0765,77.1671,77.0765,77.1671,23800.0
2014-01-16 10:35:00,93.73,94.27,93.73,94.27,47000.0,77.1753,77.62,77.1753,77.62,47000.0
2014-01-16 10:40:00,94.23,94.72,94.07,94.48,36400.0,77.587,77.9905,77.4553,77.7929,36400.0
2014-01-16 10:45:00,94.47,94.71,94.36,94.6,26000.0,77.7846,77.9822,77.6941,77.8917,26000.0
2014-01-16 10:50:00,94.63,94.95,94.56,94.63,23800.0,77.9164,78.1799,77.8587,77.9164,23800.0
2014-01-16 10:55:00,94.57,94.92,94.55,94.81,9600.0,77.867,78.1552,77.8505,78.0646,9600.0
2014-01-16 11:00:00,94.85,94.85,94.32,94.45,24000.0,78.0975,78.0975,77.6611,77.7682,24000.0
2014-01-16 11:05:00,94.42,94.48,94.33,94.36,29600.0,77.7435,77.7929,77.6694,77.6941,29600.0
2014-01-16 11:10:00,94.39,94.41,94.02,94.17,29200.0,77.7188,77.7352,77.4141,77.5376,29200.0
2014-01-16 11:15:00,94.18,94.18,94.06,94.14,9800.0,77.5459,77.5459,77.4471,77.5129,9800.0
2014-01-16 11:20:00,94.14,94.24,94.1,94.13,34200.0,77.5129,77.5953,77.48,77.5047,34200.0
2014-01-16 11:25:00,94.12,94.27,94.02,94.26,17800.0,77.4965,77.62,77.4141,77.6117,17800.0
2014-01-16 11:30:00,94.22,94.24,94.1,94.2,9600.0,77.5788,77.5953,77.48,77.5623,9600.0
2014-01-16 11:35:00,94.2,94.22,94.17,94.21,7200.0,77.5623,77.5788,77.5376,77.5706,7200.0
2014-01-16 11:40:00,94.18,94.21,94.1,94.17,22400.0,77.5459,77.5706,77.48,77.5376,22400.0
2014-01-16 11:45:00,94.19,94.22,94.07,94.07,22000.0,77.5541,77.5788,77.4553,77.4553,22000.0
2014-01-16 11:50:00,94.11,94.14,94.03,94.06,11200.0,77.4882,77.5129,77.4224,77.4471,11200.0
2014-01-16 11:55:00,94.06,94.08,93.77,93.84,29000.0,77.4471,77.4635,77.2083,77.2659,29000.0
2014-01-16 12:00:00,93.83,93.92,93.78,93.91,27600.0,77.2577,77.3318,77.2165,77.3235,27600.0
2014-01-16 12:05:00,93.92,93.92,93.77,93.77,17000.0,77.3318,77.3318,77.2083,77.2083,17000.0
2014-01-16 12:10:00,93.78,93.79,93.64,93.69,14400.0,77.2165,77.2247,77.1012,77.1424,14400.0
2014-01-16 12:15:00,93.69,93.76,93.66,93.74,7200.0,77.1424,77.2,77.1177,77.1836,7200.0
2014-01-16 12:20:00,93.72,93.85,93.72,93.85,8400.0,77.1671,77.2741,77.1671,77.2741,8400.0
2014-01-16 12:25:00,93.81,93.98,93.81,93.94,10800.0,77.2412,77.3812,77.2412,77.3482,10800.0
2014-01-16 12:30:00,93.91,93.99,93.83,93.96,15000.0,77.3235,77.3894,77.2577,77.3647,15000.0
2014-01-16 12:35:00,93.92,93.98,93.92,93.96,8400.0,77.3318,77.3812,77.3318,77.3647,8400.0
2014-01-16 12:40:00,93.95,94.22,93.95,94.21,13000.0,77.3565,77.5788,77.3565,77.5706,13000.0
2014-01-16 12:45:00,94.21,94.46,94.21,94.41,15200.0,77.5706,77.7764,77.5706,77.7352,15200.0
2014-01-16 12:50:00,94.39,94.41,94.25,94.32,9600.0,77.7188,77.7352,77.6035,77.6611,9600.0
2014-01-16 12:55:00,94.32,94.35,94.28,94.31,8000.0,77.6611,77.6858,77.6282,77.6529,8000.0
2014-01-16 13:00:00,94.32,94.32,94.05,94.11,12000.0,77.6611,77.6611,77.4388,77.4882,12000.0
2014-01-16 13:05:00,94.11,94.32,94.11,94.32,5200.0,77.4882,77.6611,77.4882,77.6611,5200.0
2014-01-16 13:10:00,94.33,94.37,94.22,94.25,13400.0,77.6694,77.7023,77.5788,77.6035,13400.0
2014-01-16 13:15:00,94.26,94.27,94.15,94.22,10200.0,77.6117,77.62,77.5212,77.5788,10200.0
2014-01-16 13:20:00,94.32,94.42,94.28,94.35,8400.0,77.6611,77.7435,77.6282,77.6858,8400.0
2014-01-16 13:25:00,94.33,94.55,94.28,94.42,25200.0,77.6694,77.8505,77.6282,77.7435,25200.0
2014-01-16 13:30:00,94.47,94.47,94.39,94.41,16000.0,77.7846,77.7846,77.7188,77.7352,16000.0
2014-01-16 13:35:00,94.4,94.48,94.39,94.46,17600.0,77.727,77.7929,77.7188,77.7764,17600.0
2014-01-16 13:40:00,94.46,94.58,94.41,94.54,12400.0,77.7764,77.8752,77.7352,77.8423,12400.0
2014-01-16 13:45:00,94.54,94.61,94.51,94.58,8600.0,77.8423,77.8999,77.8176,77.8752,8600.0
2014-01-16 13:50:00,94.58,94.89,94.56,94.88,16800.0,77.8752,78.1305,77.8587,78.1222,16800.0
2014-01-16 13:55:00,94.88,94.89,94.78,94.78,13800.0,78.1222,78.1305,78.0399,78.0399,13800.0
2014-01-16 14:00:00,94.78,94.78,94.75,94.77,5400.0,78.0399,78.0399,78.0152,78.0317,5400.0
2014-01-16 14:05:00,94.75,94.75,94.63,94.64,12200.0,78.0152,78.0152,77.9164,77.9246,12200.0
2014-01-16 14:10:00,94.64,94.64,94.57,94.64,22800.0,77.9246,77.9246,77.867,77.9246,22800.0
2014-01-16 14:15:00,94.59,94.72,94.59,94.72,6000.0,77.8834,77.9905,77.8834,77.9905,6000.0
2014-01-16 14:20:00,94.67,94.71,94.64,94.71,6800.0,77.9493,77.9822,77.9246,77.9822,6800.0
2014-01-16 14:25:00,94.72,94.72,94.67,94.67,2400.0,77.9905,77.9905,77.9493,77.9493,2400.0
2014-01-16 14:30:00,94.61,94.63,94.39,94.39,9800.0,77.8999,77.9164,77.7188,77.7188,9800.0
2014-01-16 14:35:00,94.39,94.46,94.3,94.46,14800.0,77.7188,77.7764,77.6447,77.7764,14800.0
2014-01-16 14:40:00,94.46,94.51,94.46,94.46,4600.0,77.7764,77.8176,77.7764,77.7764,4600.0
2014-01-16 14:45:00,94.44,94.46,94.32,94.36,11400.0,77.7599,77.7764,77.6611,77.6941,11400.0
2014-01-16 14:50:00,94.35,94.35,94.22,94.22,24000.0,77.6858,77.6858,77.5788,77.5788,24000.0
2014-01-16 14:55:00,94.27,94.27,94.17,94.19,26000.0,77.62,77.62,77.5376,77.5541,26000.0
2014-01-16 15:00:00,94.17,94.23,94.17,94.17,4200.0,77.5376,77.587,77.5376,77.5376,4200.0
2014-01-16 15:05:00,94.15,94.21,94.08,94.14,16000.0,77.5212,77.5706,77.4635,77.5129,16000.0
2014-01-16 15:10:00,94.14,94.21,94.13,94.19,6400.0,77.5129,77.5706,77.5047,77.5541,6400.0
2014-01-16 15:15:00,94.17,94.17,94.06,94.08,11800.0,77.5376,77.5376,77.4471,77.4635,11800.0
2014-01-16 15:20:00,94.08,94.1,93.69,93.8,51800.0,77.4635,77.48,77.1424,77.233,51800.0
2014-01-16 15:25:00,93.78,93.94,93.78,93.94,12800.0,77.2165,77.3482,77.2165,77.3482,12800.0
2014-01-16 15:30:00,93.96,93.96,93.91,93.95,12200.0,77.3647,77.3647,77.3235,77.3565,12200.0
2014-01-16 15:35:00,93.95,93.98,93.84,93.86,35800.0,77.3565,77.3812,77.2659,77.2824,35800.0
2014-01-16 15:40:00,93.85,93.85,93.74,93.74,51400.0,77.2741,77.2741,77.1836,77.1836,51400.0
2014-01-16 15:45:00,93.73,93.73,93.58,93.63,116000.0,77.1753,77.1753,77.0518,77.093,116000.0
2014-01-16 15:50:00,93.63,93.8,93.61,93.8,109800.0,77.093,77.233,77.0765,77.233,109800.0
2014-01-16 15:55:00,93.79,93.91,93.78,93.83,98400.0,77.2247,77.3235,77.2165,77.2577,98400.0
2014-01-17 09:30:00,94.25,96.11,94.25,95.06,215000.0,77.6035,79.135,77.6035,78.2704,215000.0
2014-01-17 09:35:00,95.05,95.35,95.02,95.19,84200.0,78.2622,78.5092,78.2375,78.3775,84200.0
2014-01-17 09:40:00,95.14,95.18,94.88,95.01,38600.0,78.3363,78.3692,78.1222,78.2293,38600.0
2014-01-17 09:45:00,95.01,95.12,94.67,94.78,39000.0,78.2293,78.3198,77.9493,78.0399,39000.0
2014-01-17 09:50:00,94.78,94.78,94.63,94.69,55000.0,78.0399,78.0399,77.9164,77.9658,55000.0
2014-01-17 09:55:00,94.76,94.91,94.63,94.85,32000.0,78.0234,78.1469,77.9164,78.0975,32000.0
2014-01-17 10:00:00,94.83,94.99,94.77,94.98,22800.0,78.0811,78.2128,78.0317,78.2046,22800.0
2014-01-17 10:05:00,94.98,95.17,94.86,94.86,47400.0,78.2046,78.361,78.1058,78.1058,47400.0
2014-01-17 10:10:00,94.86,95.01,94.74,94.92,29800.0,78.1058,78.2293,78.007,78.1552,29800.0
2014-01-17 10:15:00,94.97,95.01,94.84,94.9,30600.0,78.1963,78.2293,78.0893,78.1387,30600.0
2014-01-17 10:20:00,94.91,95.08,94.91,94.98,18200.0,78.1469,78.2869,78.1469,78.2046,18200.0
2014-01-17 10:25:00,94.99,95.04,94.95,94.95,10000.0,78.2128,78.254,78.1799,78.1799,10000.0
2014-01-17 10:30:00,94.99,95.05,94.92,95.0,26800.0,78.2128,78.2622,78.1552,78.221,26800.0
2014-01-17 10:35:00,95.01,95.05,94.92,94.92,16200.0,78.2293,78.2622,78.1552,78.1552,16200.0
2014-01-17 10:40:00,94.96,94.96,94.8,94.83,7600.0,78.1881,78.1881,78.0564,78.0811,7600.0
2014-01-17 10:45:00,94.88,94.96,94.83,94.95,10800.0,78.1222,78.1881,78.0811,78.1799,10800.0
2014-01-17 10:50:00,94.91,94.92,94.79,94.83,33800.0,78.1469,78.1552,78.0481,78.0811,33800.0
2014-01-17 10:55:00,94.83,94.84,94.71,94.82,31000.0,78.0811,78.0893,77.9822,78.0728,31000.0
2014-01-17 11:00:00,94.83,94.92,94.83,94.92,3800.0,78.0811,78.1552,78.0811,78.1552,3800.0
2014-01-17 11:05:00,94.92,94.96,94.83,94.95,18200.0,78.1552,78.1881,78.0811,78.1799,18200.0
2014-01-17 11:10:00,94.92,94.92,94.77,94.89,12200.0,78.1552,78.1552,78.0317,78.1305,12200.0
2014-01-17 11:15:00,94.89,95.0,94.89,95.0,6400.0,78.1305,78.221,78.1305,78.221,6400.0
2014-01-17 11:20:00,95.0,95.01,94.88,94.91,43000.0,78.221,78.2293,78.1222,78.1469,43000.0
2014-01-17 11:25:00,94.94,95.04,94.88,94.99,25600.0,78.1716,78.254,78.1222,78.2128,25600.0
2014-01-17 11:30:00,94.97,95.09,94.97,95.09,4600.0,78.1963,78.2951,78.1963,78.2951,4600.0
2014-01-17 11:35:00,95.05,95.08,95.0,95.06,11400.0,78.2622,78.2869,78.221,78.2704,11400.0
2014-01-17 11:40:00,95.03,95.2,95.03,95.2,11600.0,78.2457,78.3857,78.2457,78.3857,11600.0
2014-01-17 11:45:00,95.22,95.24,95.13,95.13,13400.0,78.4022,78.4186,78.3281,78.3281,13400.0
2014-01-17 11:50:00,95.14,95.21,95.14,95.14,4400.0,78.3363,78.3939,78.3363,78.3363,4400.0
2014-01-17 11:55:00,95.21,95.25,95.19,95.25,6400.0,78.3939,78.4269,78.3775,78.4269,6400.0
2014-01-17 12:00:00,95.25,95.26,95.22,95.25,15400.0,78.4269,78.4351,78.4022,78.4269,15400.0
2014-01-17 12:05:00,95.25,95.29,95.23,95.24,15000.0,78.4269,78.4598,78.4104,78.4186,15000.0
2014-01-17 12:10:00,95.25,95.26,95.16,95.23,13000.0,78.4269,78.4351,78.3528,78.4104,13000.0
2014-01-17 12:15:00,95.26,95.3,95.23,95.26,9000.0,78.4351,78.468,78.4104,78.4351,9000.0
2014-01-17 12:20:00,95.26,95.26,95.2,95.26,22600.0,78.4351,78.4351,78.3857,78.4351,22600.0
2014-01-17 12:25:00,95.25,95.26,95.23,95.24,24600.0,78.4269,78.4351,78.4104,78.4186,24600.0
2014-01-17 12:30:00,95.23,95.25,95.16,95.18,52000.0,78.4104,78.4269,78.3528,78.3692,52000.0
2014-01-17 12:35:00,95.19,95.24,95.17,95.17,7400.0,78.3775,78.4186,78.361,78.361,7400.0
2014-01-17 12:40:00,95.17,95.17,95.05,95.08,12800.0,78.361,78.361,78.2622,78.2869,12800.0
2014-01-17 12:45:00,95.11,95.13,95.08,95.1,6800.0,78.3116,78.3281,78.2869,78.3034,6800.0
2014-01-17 12:50:00,95.09,95.1,95.04,95.04,7400.0,78.2951,78.3034,78.254,78.254,7400.0
2014-01-17 12:55:00,95.05,95.05,94.95,94.99,6800.0,78.2622,78.2622,78.1799,78.2128,6800.0
2014-01-17 13:00:00,94.99,95.03,94.96,94.97,6800.0,78.2128,78.2457,78.1881,78.1963,6800.0
2014-01-17 13:05:00,94.97,95.03,94.94,94.94,19600.0,78.1963,78.2457,78.1716,78.1716,19600.0
2014-01-17 13:10:00,94.96,94.96,94.85,94.88,26200.0,78.1881,78.1881,78.0975,78.1222,26200.0
2014-01-17 13:15:00,94.92,95.02,94.86,95.02,13800.0,78.1552,78.2375,78.1058,78.2375,13800.0
2014-01-17 13:20:00,95.03,95.1,95.01,95.01,11200.0,78.2457,78.3034,78.2293,78.2293,11200.0
2014-01-17 13:25:00,95.01,95.1,95.01,95.07,13400.0,78.2293,78.3034,78.2293,78.2787,13400.0
2014-01-17 13:30:00,95.08,95.09,95.05,95.05,6800.0,78.2869,78.2951,78.2622,78.2622,6800.0
2014-01-17 13:35:00,95.05,95.11,95.04,95.11,5600.0,78.2622,78.3116,78.254,78.3116,5600.0
2014-01-17 13:40:00,95.09,95.09,95.05,95.06,12400.0,78.2951,78.2951,78.2622,78.2704,12400.0
2014-01-17 13:45:00,95.05,95.05,94.98,94.98,16000.0,78.2622,78.2622,78.2046,78.2046,16000.0
2014-01-17 13:50:00,94.99,95.02,94.97,94.99,8200.0,78.2128,78.2375,78.1963,78.2128,8200.0
2014-01-17 13:55:00,94.99,95.05,94.99,95.02,17800.0,78.2128,78.2622,78.2128,78.2375,17800.0
2014-01-17 14:00:00,95.01,95.02,94.92,94.92,32600.0,78.2293,78.2375,78.1552,78.1552,32600.0
2014-01-17 14:05:00,94.92,94.92,94.86,94.89,19800.0,78.1552,78.1552,78.1058,78.1305,19800.0
2014-01-17 14:10:00,94.87,94.94,94.85,94.86,15000.0,78.114,78.1716,78.0975,78.1058,15000.0
2014-01-17 14:15:00,94.89,94.89,94.79,94.83,14800.0,78.1305,78.1305,78.0481,78.0811,14800.0
2014-01-17 14:20:00,94.86,94.94,94.85,94.9,7800.0,78.1058,78.1716,78.0975,78.1387,7800.0
2014-01-17 14:25:00,94.88,94.92,94.85,94.89,29000.0,78.1222,78.1552,78.0975,78.1305,29000.0
2014-01-17 14:30:00,94.9,94.94,94.83,94.88,23600.0,78.1387,78.1716,78.0811,78.1222,23600.0
2014-01-17 14:35:00,94.91,94.92,94.85,94.89,15600.0,78.1469,78.1552,78.0975,78.1305,15600.0
2014-01-17 14:40:00,94.89,94.91,94.85,94.89,20400.0,78.1305,78.1469,78.0975,78.1305,20400.0
2014-01-17 14:45:00,94.9,94.9,94.85,94.88,16400.0,78.1387,78.1387,78.0975,78.1222,16400.0
2014-01-17 14:50:00,94.87,94.92,94.83,94.84,24400.0,78.114,78.1552,78.0811,78.0893,24400.0
2014-01-17 14:55:00,94.88,94.88,94.82,94.82,11400.0,78.1222,78.1222,78.0728,78.0728,11400.0
2014-01-17 15:00:00,94.85,94.92,94.85,94.92,22400.0,78.0975,78.1552,78.0975,78.1552,22400.0
2014-01-17 15:05:00,94.9,94.91,94.84,94.87,24200.0,78.1387,78.1469,78.0893,78.114,24200.0
2014-01-17 15:10:00,94.85,94.89,94.78,94.81,47400.0,78.0975,78.1305,78.0399,78.0646,47400.0
2014-01-17 15:15:00,94.81,94.81,94.7,94.8,32200.0,78.0646,78.0646,77.974,78.0564,32200.0
2014-01-17 15:20:00,94.8,94.88,94.79,94.86,33600.0,78.0564,78.1222,78.0481,78.1058,33600.0
2014-01-17 15:25:00,94.88,94.95,94.86,94.89,23600.0,78.1222,78.1799,78.1058,78.1305,23600.0
2014-01-17 15:30:00,94.89,94.91,94.78,94.79,44000.0,78.1305,78.1469,78.0399,78.0481,44000.0
2014-01-17 15:35:00,94.79,94.89,94.79,94.83,43800.0,78.0481,78.1305,78.0481,78.0811,43800.0
2014-01-17 15:40:00,94.82,94.87,94.8,94.87,44000.0,78.0728,78.114,78.0564,78.114,44000.0
2014-01-17 15:45:00,94.87,95.02,94.86,94.97,66400.0,78.114,78.2375,78.1058,78.1963,66400.0
2014-01-17 15:50:00,94.98,95.04,94.83,94.85,91600.0,78.2046,78.254,78.0811,78.0975,91600.0
2014-01-17 15:55:00,94.86,94.91,94.8,94.8,162000.0,78.1058,78.1469,78.0564,78.0564,162000.0
2014-01-21 09:30:00,95.17,95.4,94.81,95.39,94600.0,78.361,78.5504,78.0646,78.5421,94600.0
2014-01-21 09:35:00,95.34,95.58,95.27,95.32,51400.0,78.501,78.6986,78.4433,78.4845,51400.0
2014-01-21 09:40:00,95.39,95.44,94.96,95.33,37400.0,78.5421,78.5833,78.1881,78.4927,37400.0
2014-01-21 09:45:00,95.41,95.47,95.22,95.47,20200.0,78.5586,78.608,78.4022,78.608,20200.0
2014-01-21 09:50:00,95.47,95.56,95.38,95.52,21800.0,78.608,78.6821,78.5339,78.6492,21800.0
2014-01-21 09:55:00,95.53,95.58,95.45,95.53,27600.0,78.6574,78.6986,78.5916,78.6574,27600.0
2014-01-21 10:00:00,95.5,95.74,95.48,95.74,10400.0,78.6327,78.8303,78.6163,78.8303,10400.0
2014-01-21 10:05:00,95.69,95.77,95.38,95.38,34800.0,78.7892,78.855,78.5339,78.5339,34800.0
2014-01-21 10:10:00,95.47,95.47,95.27,95.29,19200.0,78.608,78.608,78.4433,78.4598,19200.0
2014-01-21 10:15:00,95.29,95.33,95.14,95.26,25400.0,78.4598,78.4927,78.3363,78.4351,25400.0
2014-01-21 10:20:00,95.28,95.35,95.17,95.27,31600.0,78.4516,78.5092,78.361,78.4433,31600.0
2014-01-21 10:25:00,95.27,95.29,95.21,95.25,16200.0,78.4433,78.4598,78.3939,78.4269,16200.0
2014-01-21 10:30:00,95.23,95.23,95.1,95.15,10600.0,78.4104,78.4104,78.3034,78.3445,10600.0
2014-01-21 10:35:00,95.11,95.18,95.1,95.18,11800.0,78.3116,78.3692,78.3034,78.3692,11800.0
2014-01-21 10:40:00,95.14,95.17,95.08,95.14,8400.0,78.3363,78.361,78.2869,78.3363,8400.0
2014-01-21 10:45:00,95.17,95.2,95.08,95.15,14600.0,78.361,78.3857,78.2869,78.3445,14600.0
2014-01-21 10:50:00,95.14,95.23,95.07,95.23,6600.0,78.3363,78.4104,78.2787,78.4104,6600.0
2014-01-21 10:55:00,95.23,95.3,95.17,95.27,31600.0,78.4104,78.468,78.361,78.4433,31600.0
2014-01-21 11:00:00,95.26,95.26,95.11,95.16,23800.0,78.4351,78.4351,78.3116,78.3528,23800.0
2014-01-21 11:05:00,95.12,95.19,94.81,94.83,16400.0,78.3198,78.3775,78.0646,78.0811,16400.0
2014-01-21 11:10:00,94.8,94.84,94.61,94.81,16800.0,78.0564,78.0893,77.8999,78.0646,16800.0
2014-01-21 11:15:00,94.78,94.82,94.76,94.77,13600.0,78.0399,78.0728,78.0234,78.0317,13600.0
2014-01-21 11:20:00,94.76,94.77,94.69,94.69,9600.0,78.0234,78.0317,77.9658,77.9658,9600.0
2014-01-21 11:25:00,94.73,94.79,94.69,94.78,12000.0,77.9987,78.0481,77.9658,78.0399,12000.0
2014-01-21 11:30:00,94.78,94.79,94.64,94.79,21000.0,78.0399,78.0481,77.9246,78.0481,21000.0
2014-01-21 11:35:00,94.79,94.89,94.79,94.86,10800.0,78.0481,78.1305,78.0481,78.1058,10800.0
2014-01-21 11:40:00,94.88,94.93,94.83,94.92,31800.0,78.1222,78.1634,78.0811,78.1552,31800.0
2014-01-21 11:45:00,94.95,95.0,94.88,94.93,13600.0,78.1799,78.221,78.1222,78.1634,13600.0
2014-01-21 11:50:00,94.88,94.98,94.78,94.98,16600.0,78.1222,78.2046,78.0399,78.2046,16600.0
2014-01-21 11:55:00,94.99,95.14,94.93,95.13,110800.0,78.2128,78.3363,78.1634,78.3281,110800.0
2014-01-21 12:00:00,95.13,95.15,94.76,94.8,148400.0,78.3281,78.3445,78.0234,78.0564,148400.0
2014-01-21 12:05:00,94.81,94.86,94.65,94.69,26000.0,78.0646,78.1058,77.9328,77.9658,26000.0
2014-01-21 12:10:00,94.68,94.7,94.61,94.61,9400.0,77.9575,77.974,77.8999,77.8999,9400.0
2014-01-21 12:15:00,94.6,94.69,94.56,94.56,27200.0,77.8917,77.9658,77.8587,77.8587,27200.0
2014-01-21 12:20:00,94.56,94.78,94.56,94.75,20800.0,77.8587,78.0399,77.8587,78.0152,20800.0
2014-01-21 12:25:00,94.74,94.9,94.7,94.82,26000.0,78.007,78.1387,77.974,78.0728,26000.0
2014-01-21 12:30:00,94.79,94.82,94.76,94.78,9400.0,78.0481,78.0728,78.0234,78.0399,9400.0
2014-01-21 12:35:00,94.76,94.81,94.72,94.8,17400.0,78.0234,78.0646,77.9905,78.0564,17400.0
2014-01-21 12:40:00,94.8,94.91,94.8,94.91,21200.0,78.0564,78.1469,78.0564,78.1469,21200.0
2014-01-21 12:45:00,94.91,94.95,94.91,94.95,9800.0,78.1469,78.1799,78.1469,78.1799,9800.0
2014-01-21 12:50:00,94.92,95.02,94.92,95.02,23600.0,78.1552,78.2375,78.1552,78.2375,23600.0
2014-01-21 12:55:00,94.97,95.03,94.9,95.01,9800.0,78.1963,78.2457,78.1387,78.2293,9800.0
2014-01-21 13:00:00,95.0,95.07,94.98,95.06,11800.0,78.221,78.2787,78.2046,78.2704,11800.0
2014-01-21 13:05:00,95.06,95.08,94.99,95.08,19600.0,78.2704,78.2869,78.2128,78.2869,19600.0
2014-01-21 13:10:00,95.08,95.11,95.08,95.11,6000.0,78.2869,78.3116,78.2869,78.3116,6000.0
2014-01-21 13:15:00,95.09,95.14,95.08,95.08,22400.0,78.2951,78.3363,78.2869,78.2869,22400.0
2014-01-21 13:20:00,95.11,95.11,94.98,95.0,3800.0,78.3116,78.3116,78.2046,78.221,3800.0
2014-01-21 13:25:00,95.01,95.06,95.0,95.04,17400.0,78.2293,78.2704,78.221,78.254,17400.0
2014-01-21 13:30:00,95.05,95.23,95.04,95.22,10600.0,78.2622,78.4104,78.254,78.4022,10600.0
2014-01-21 13:35:00,95.25,95.28,95.22,95.26,12400.0,78.4269,78.4516,78.4022,78.4351,12400.0
2014-01-21 13:40:00,95.27,95.35,95.22,95.33,13400.0,78.4433,78.5092,78.4022,78.4927,13400.0
2014-01-21 13:45:00,95.31,95.32,95.24,95.25,12800.0,78.4763,78.4845,78.4186,78.4269,12800.0
2014-01-21 13:50:00,95.26,95.27,95.21,95.23,19400.0,78.4351,78.4433,78.3939,78.4104,19400.0
2014-01-21 13:55:00,95.22,95.22,95.18,95.2,9200.0,78.4022,78.4022,78.3692,78.3857,9200.0
2014-01-21 14:00:00,95.2,95.22,95.17,95.17,13400.0,78.3857,78.4022,78.361,78.361,13400.0
2014-01-21 14:05:00,95.17,95.17,95.02,95.07,9000.0,78.361,78.361,78.2375,78.2787,9000.0
2014-01-21 14:10:00,95.05,95.08,95.01,95.04,24000.0,78.2622,78.2869,78.2293,78.254,24000.0
2014-01-21 14:15:00,95.07,95.1,94.97,94.97,10200.0,78.2787,78.3034,78.1963,78.1963,10200.0
2014-01-21 14:20:00,94.99,95.01,94.98,95.0,6800.0,78.2128,78.2293,78.2046,78.221,6800.0
2014-01-21 14:25:00,95.0,95.05,94.99,94.99,11000.0,78.221,78.2622,78.2128,78.2128,11000.0
2014-01-21 14:30:00,95.0,95.03,94.97,95.03,11800.0,78.221,78.2457,78.1963,78.2457,11800.0
2014-01-21 14:35:00,95.04,95.17,95.04,95.1,15600.0,78.254,78.361,78.254,78.3034,15600.0
2014-01-21 14:40:00,95.1,95.1,94.98,95.01,16200.0,78.3034,78.3034,78.2046,78.2293,16200.0
2014-01-21 14:45:00,95.01,95.01,94.95,94.95,6600.0,78.2293,78.2293,78.1799,78.1799,6600.0
2014-01-21 14:50:00,94.95,94.95,94.83,94.89,12200.0,78.1799,78.1799,78.0811,78.1305,12200.0
2014-01-21 14:55:00,94.9,94.95,94.86,94.95,7800.0,78.1387,78.1799,78.1058,78.1799,7800.0
2014-01-21 15:00:00,94.92,94.94,94.85,94.89,13600.0,78.1552,78.1716,78.0975,78.1305,13600.0
2014-01-21 15:05:00,94.91,94.97,94.86,94.88,22400.0,78.1469,78.1963,78.1058,78.1222,22400.0
2014-01-21 15:10:00,94.91,94.93,94.8,94.81,14400.0,78.1469,78.1634,78.0564,78.0646,14400.0
2014-01-21 15:15:00,94.81,94.88,94.76,94.8,20400.0,78.0646,78.1222,78.0234,78.0564,20400.0
2014-01-21 15:20:00,94.8,94.82,94.75,94.79,14800.0,78.0564,78.0728,78.0152,78.0481,14800.0
2014-01-21 15:25:00,94.79,94.86,94.79,94.81,25400.0,78.0481,78.1058,78.0481,78.0646,25400.0
2014-01-21 15:30:00,94.79,94.82,94.75,94.79,25200.0,78.0481,78.0728,78.0152,78.0481,25200.0
2014-01-21 15:35:00,94.79,94.96,94.79,94.96,36200.0,78.0481,78.1881,78.0481,78.1881,36200.0
2014-01-21 15:40:00,94.96,95.01,94.94,94.95,34800.0,78.1881,78.2293,78.1716,78.1799,34800.0
2014-01-21 15:45:00,94.95,95.01,94.87,94.91,34200.0,78.1799,78.2293,78.114,78.1469,34200.0
2014-01-21 15:50:00,94.91,95.0,94.91,94.99,44400.0,78.1469,78.221,78.1469,78.2128,44400.0
2014-01-21 15:55:00,95.0,95.04,94.94,94.98,80200.0,78.221,78.254,78.1716,78.2046,80200.0
2014-01-22 09:30:00,95.08,95.35,95.07,95.07,34600.0,78.2869,78.5092,78.2787,78.2787,34600.0
2014-01-22 09:35:00,95.03,95.1,94.75,94.75,16200.0,78.2457,78.3034,78.0152,78.0152,16200.0
2014-01-22 09:40:00,94.78,94.8,94.67,94.72,9600.0,78.0399,78.0564,77.9493,77.9905,9600.0
2014-01-22 09:45:00,94.81,94.81,94.68,94.68,12200.0,78.0646,78.0646,77.9575,77.9575,12200.0
2014-01-22 09:50:00,94.67,94.72,94.41,94.51,16200.0,77.9493,77.9905,77.7352,77.8176,16200.0
2014-01-22 09:55:00,94.51,94.67,94.45,94.56,17600.0,77.8176,77.9493,77.7682,77.8587,17600.0
2014-01-22 10:00:00,94.6,94.83,94.6,94.74,10800.0,77.8917,78.0811,77.8917,78.007,10800.0
2014-01-22 10:05:00,94.74,94.82,94.71,94.8,5400.0,78.007,78.0728,77.9822,78.0564,5400.0
2014-01-22 10:10:00,94.81,94.91,94.67,94.67,4000.0,78.0646,78.1469,77.9493,77.9493,4000.0
2014-01-22 10:15:00,94.67,94.8,94.58,94.69,10600.0,77.9493,78.0564,77.8752,77.9658,10600.0
2014-01-22 10:20:00,94.67,94.7,94.55,94.55,20600.0,77.9493,77.974,77.8505,77.8505,20600.0
2014-01-22 10:25:00,94.56,94.69,94.5,94.64,13400.0,77.8587,77.9658,77.8093,77.9246,13400.0
2014-01-22 10:30:00,94.64,94.64,94.54,94.54,5600.0,77.9246,77.9246,77.8423,77.8423,5600.0
2014-01-22 10:35:00,94.57,94.58,94.42,94.42,22600.0,77.867,77.8752,77.7435,77.7435,22600.0
2014-01-22 10:40:00,94.39,94.5,94.25,94.25,132200.0,77.7188,77.8093,77.6035,77.6035,132200.0
2014-01-22 10:45:00,94.27,94.36,94.26,94.3,16000.0,77.62,77.6941,77.6117,77.6447,16000.0
2014-01-22 10:50:00,94.31,94.4,94.3,94.4,5800.0,77.6529,77.727,77.6447,77.727,5800.0
2014-01-22 10:55:00,94.38,94.42,94.34,94.42,8000.0,77.7105,77.7435,77.6776,77.7435,8000.0
2014-01-22 11:00:00,94.47,94.52,94.37,94.37,16200.0,77.7846,77.8258,77.7023,77.7023,16200.0
2014-01-22 11:05:00,94.43,94.44,94.38,94.38,3000.0,77.7517,77.7599,77.7105,77.7105,3000.0
2014-01-22 11:10:00,94.37,94.47,94.25,94.31,42000.0,77.7023,77.7846,77.6035,77.6529,42000.0
2014-01-22 11:15:00,94.32,94.36,94.24,94.24,4000.0,77.6611,77.6941,77.5953,77.5953,4000.0
2014-01-22 11:20:00,94.25,94.29,94.2,94.25,7200.0,77.6035,77.6364,77.5623,77.6035,7200.0
2014-01-22 11:25:00,94.25,94.27,94.13,94.17,12600.0,77.6035,77.62,77.5047,77.5376,12600.0
2014-01-22 11:30:00,94.19,94.21,94.01,94.01,22600.0,77.5541,77.5706,77.4059,77.4059,22600.0
2014-01-22 11:35:00,94.02,94.02,93.67,93.78,49800.0,77.4141,77.4141,77.1259,77.2165,49800.0
2014-01-22 11:40:00,93.76,93.86,93.73,93.8,9400.0,77.2,77.2824,77.1753,77.233,9400.0
2014-01-22 11:45:00,93.79,93.86,93.73,93.8,7000.0,77.2247,77.2824,77.1753,77.233,7000.0
2014-01-22 11:50:00,93.83,93.96,93.76,93.96,15200.0,77.2577,77.3647,77.2,77.3647,15200.0
2014-01-22 11:55:00,93.94,93.98,93.77,93.8,18000.0,77.3482,77.3812,77.2083,77.233,18000.0
2014-01-22 12:00:00,93.8,93.88,93.79,93.79,11600.0,77.233,77.2988,77.2247,77.2247,11600.0
2014-01-22 12:05:00,93.81,93.85,93.72,93.73,14000.0,77.2412,77.2741,77.1671,77.1753,14000.0
2014-01-22 12:10:00,93.73,93.74,93.67,93.71,18400.0,77.1753,77.1836,77.1259,77.1589,18400.0
2014-01-22 12:15:00,93.72,93.73,93.61,93.66,12200.0,77.1671,77.1753,77.0765,77.1177,12200.0
2014-01-22 12:20:00,93.61,93.7,93.5,93.5,30600.0,77.0765,77.1506,76.986,76.986,30600.0
2014-01-22 12:25:00,93.53,93.53,93.41,93.52,16000.0,77.0107,77.0107,76.9119,77.0024,16000.0
2014-01-22 12:30:00,93.51,93.56,93.43,93.55,19000.0,76.9942,77.0354,76.9283,77.0271,19000.0
2014-01-22 12:35:00,93.53,93.77,93.51,93.77,22800.0,77.0107,77.2083,76.9942,77.2083,22800.0
2014-01-22 12:40:00,93.78,93.79,93.52,93.55,42200.0,77.2165,77.2247,77.0024,77.0271,42200.0
2014-01-22 12:45:00,93.53,93.59,93.42,93.44,156800.0,77.0107,77.0601,76.9201,76.9366,156800.0
2014-01-22 12:50:00,93.43,93.52,93.38,93.39,66000.0,76.9283,77.0024,76.8872,76.8954,66000.0
2014-01-22 12:55:00,93.38,93.42,93.3,93.36,35400.0,76.8872,76.9201,76.8213,76.8707,35400.0
2014-01-22 13:00:00,93.36,93.55,93.36,93.55,15600.0,76.8707,77.0271,76.8707,77.0271,15600.0
2014-01-22 13:05:00,93.56,93.69,93.56,93.65,6600.0,77.0354,77.1424,77.0354,77.1095,6600.0
2014-01-22 13:10:00,93.67,93.83,93.6,93.6,83000.0,77.1259,77.2577,77.0683,77.0683,83000.0
2014-01-22 13:15:00,93.64,93.66,93.57,93.61,21000.0,77.1012,77.1177,77.0436,77.0765,21000.0
2014-01-22 13:20:00,93.61,93.64,93.55,93.61,9800.0,77.0765,77.1012,77.0271,77.0765,9800.0
2014-01-22 13:25:00,93.61,93.83,93.61,93.73,24200.0,77.0765,77.2577,77.0765,77.1753,24200.0
2014-01-22 13:30:00,93.74,93.75,93.6,93.61,42600.0,77.1836,77.1918,77.0683,77.0765,42600.0
2014-01-22 13:35:00,93.64,93.69,93.51,93.66,33800.0,77.1012,77.1424,76.9942,77.1177,33800.0
2014-01-22 13:40:00,93.69,93.69,93.51,93.6,65200.0,77.1424,77.1424,76.9942,77.0683,65200.0
2014-01-22 13:45:00,93.63,93.76,93.63,93.7,11600.0,77.093,77.2,77.093,77.1506,11600.0
2014-01-22 13:50:00,93.65,93.72,93.6,93.6,19200.0,77.1095,77.1671,77.0683,77.0683,19200.0
2014-01-22 13:55:00,93.59,93.64,93.55,93.59,12400.0,77.0601,77.1012,77.0271,77.0601,12400.0
2014-01-22 14:00:00,93.62,93.75,93.61,93.73,8400.0,77.0848,77.1918,77.0765,77.1753,8400.0
2014-01-22 14:05:00,93.76,93.81,93.67,93.7,15800.0,77.2,77.2412,77.1259,77.1506,15800.0
2014-01-22 14:10:00,93.67,93.71,93.56,93.56,98800.0,77.1259,77.1589,77.0354,77.0354,98800.0
2014-01-22 14:15:00,93.59,93.64,93.54,93.6,27000.0,77.0601,77.1012,77.0189,77.0683,27000.0
2014-01-22 14:20:00,93.6,93.69,93.57,93.61,21200.0,77.0683,77.1424,77.0436,77.0765,21200.0
2014-01-22 14:25:00,93.63,93.65,93.58,93.65,14600.0,77.093,77.1095,77.0518,77.1095,14600.0
2014-01-22 14:30:00,93.65,93.65,93.55,93.59,16200.0,77.1095,77.1095,77.0271,77.0601,16200.0
2014-01-22 14:35:00,93.6,93.67,93.56,93.6,18800.0,77.0683,77.1259,77.0354,77.0683,18800.0
2014-01-22 14:40:00,93.61,93.61,93.48,93.48,26200.0,77.0765,77.0765,76.9695,76.9695,26200.0
2014-01-22 14:45:00,93.51,93.51,93.4,93.51,37600.0,76.9942,76.9942,76.9036,76.9942,37600.0
2014-01-22 14:50:00,93.5,93.54,93.47,93.5,24800.0,76.986,77.0189,76.9613,76.986,24800.0
2014-01-22 14:55:00,93.53,93.6,93.51,93.53,26200.0,77.0107,77.0683,76.9942,77.0107,26200.0
2014-01-22 15:00:00,93.51,93.66,93.51,93.66,6600.0,76.9942,77.1177,76.9942,77.1177,6600.0
2014-01-22 15:05:00,93.63,93.64,93.57,93.58,18400.0,77.093,77.1012,77.0436,77.0518,18400.0
2014-01-22 15:10:00,93.57,93.61,93.55,93.56,19600.0,77.0436,77.0765,77.0271,77.0354,19600.0
2014-01-22 15:15:00,93.58,93.61,93.56,93.58,25400.0,77.0518,77.0765,77.0354,77.0518,25400.0
2014-01-22 15:20:00,93.59,93.66,93.58,93.66,27600.0,77.0601,77.1177,77.0518,77.1177,27600.0
2014-01-22 15:25:00,93.65,93.67,93.58,93.6,30400.0,77.1095,77.1259,77.0518,77.0683,30400.0
2014-01-22 15:30:00,93.62,93.63,93.55,93.61,59800.0,77.0848,77.093,77.0271,77.0765,59800.0
2014-01-22 15:35:00,93.61,93.63,93.57,93.61,33800.0,77.0765,77.093,77.0436,77.0765,33800.0
2014-01-22 15:40:00,93.62,93.63,93.55,93.58,30800.0,77.0848,77.093,77.0271,77.0518,30800.0
2014-01-22 15:45:00,93.58,93.63,93.54,93.54,65000.0,77.0518,77.093,77.0189,77.0189,65000.0
2014-01-22 15:50:00,93.56,93.58,93.52,93.55,89000.0,77.0354,77.0518,77.0024,77.0271,89000.0
2014-01-22 15:55:00,93.55,93.63,93.55,93.58,89600.0,77.0271,77.093,77.0271,77.0518,89600.0
2014-01-23 09:30:00,93.36,93.7,93.25,93.7,63400.0,76.8707,77.1506,76.7801,77.1506,63400.0
2014-01-23 09:35:00,93.71,93.78,93.42,93.66,37400.0,77.1589,77.2165,76.9201,77.1177,37400.0
2014-01-23 09:40:00,93.6,93.82,93.5,93.73,57200.0,77.0683,77.2494,76.986,77.1753,57200.0
2014-01-23 09:45:00,93.74,93.92,93.64,93.75,29600.0,77.1836,77.3318,77.1012,77.1918,29600.0
2014-01-23 09:50:00,93.83,93.89,93.7,93.89,30200.0,77.2577,77.3071,77.1506,77.3071,30200.0
2014-01-23 09:55:00,93.81,93.9,93.58,93.75,30000.0,77.2412,77.3153,77.0518,77.1918,30000.0
2014-01-23 10:00:00,93.67,94.02,93.67,93.75,45800.0,77.1259,77.4141,77.1259,77.1918,45800.0
2014-01-23 10:05:00,93.74,93.91,93.56,93.69,35000.0,77.1836,77.3235,77.0354,77.1424,35000.0
2014-01-23 10:10:00,93.64,93.67,93.45,93.53,11400.0,77.1012,77.1259,76.9448,77.0107,11400.0
2014-01-23 10:15:00,93.49,93.64,93.44,93.57,13800.0,76.9777,77.1012,76.9366,77.0436,13800.0
2014-01-23 10:20:00,93.55,93.61,93.41,93.46,13200.0,77.0271,77.0765,76.9119,76.953,13200.0
2014-01-23 10:25:00,93.49,93.49,93.36,93.36,9800.0,76.9777,76.9777,76.8707,76.8707,9800.0
2014-01-23 10:30:00,93.35,93.47,93.25,93.38,13000.0,76.8625,76.9613,76.7801,76.8872,13000.0
2014-01-23 10:35:00,93.44,93.57,93.4,93.46,22200.0,76.9366,77.0436,76.9036,76.953,22200.0
2014-01-23 10:40:00,93.45,93.51,93.35,93.46,27000.0,76.9448,76.9942,76.8625,76.953,27000.0
2014-01-23 10:45:00,93.38,93.45,93.28,93.39,25200.0,76.8872,76.9448,76.8048,76.8954,25200.0
2014-01-23 10:50:00,93.36,93.39,93.26,93.31,31600.0,76.8707,76.8954,76.7883,76.8295,31600.0
2014-01-23 10:55:00,93.32,93.45,93.24,93.33,26400.0,76.8378,76.9448,76.7719,76.846,26400.0
2014-01-23 11:00:00,93.39,93.39,93.26,93.33,13200.0,76.8954,76.8954,76.7883,76.846,13200.0
2014-01-23 11:05:00,93.32,93.38,93.28,93.33,16200.0,76.8378,76.8872,76.8048,76.846,16200.0
2014-01-23 11:10:00,93.31,93.36,93.26,93.36,8000.0,76.8295,76.8707,76.7883,76.8707,8000.0
2014-01-23 11:15:00,93.35,93.54,93.33,93.48,15200.0,76.8625,77.0189,76.846,76.9695,15200.0
2014-01-23 11:20:00,93.45,93.53,93.4,93.47,27600.0,76.9448,77.0107,76.9036,76.9613,27600.0
2014-01-23 11:25:00,93.5,93.61,93.48,93.53,37400.0,76.986,77.0765,76.9695,77.0107,37400.0
2014-01-23 11:30:00,93.55,93.69,93.53,93.69,12200.0,77.0271,77.1424,77.0107,77.1424,12200.0
2014-01-23 11:35:00,93.65,93.7,93.55,93.61,29400.0,77.1095,77.1506,77.0271,77.0765,29400.0
2014-01-23 11:40:00,93.69,93.73,93.61,93.67,22600.0,77.1424,77.1753,77.0765,77.1259,22600.0
2014-01-23 11:45:00,93.67,93.7,93.58,93.61,15600.0,77.1259,77.1506,77.0518,77.0765,15600.0
2014-01-23 11:50:00,93.64,93.69,93.57,93.57,12000.0,77.1012,77.1424,77.0436,77.0436,12000.0
2014-01-23 11:55:00,93.56,93.72,93.56,93.7,13200.0,77.0354,77.1671,77.0354,77.1506,13200.0
2014-01-23 12:00:00,93.72,93.76,93.64,93.71,26000.0,77.1671,77.2,77.1012,77.1589,26000.0
2014-01-23 12:05:00,93.67,93.75,93.64,93.64,9000.0,77.1259,77.1918,77.1012,77.1012,9000.0
2014-01-23 12:10:00,93.6,93.64,93.46,93.47,15000.0,77.0683,77.1012,76.953,76.9613,15000.0
2014-01-23 12:15:00,93.44,93.53,93.44,93.51,32800.0,76.9366,77.0107,76.9366,76.9942,32800.0
2014-01-23 12:20:00,93.52,93.53,93.43,93.48,22400.0,77.0024,77.0107,76.9283,76.9695,22400.0
2014-01-23 12:25:00,93.44,93.49,93.35,93.43,25800.0,76.9366,76.9777,76.8625,76.9283,25800.0
2014-01-23 12:30:00,93.39,93.41,93.31,93.32,17000.0,76.8954,76.9119,76.8295,76.8378,17000.0
2014-01-23 12:35:00,93.35,93.44,93.31,93.36,18200.0,76.8625,76.9366,76.8295,76.8707,18200.0
2014-01-23 12:40:00,93.41,93.49,93.36,93.44,7800.0,76.9119,76.9777,76.8707,76.9366,7800.0
2014-01-23 12:45:00,93.39,93.54,93.39,93.45,10400.0,76.8954,77.0189,76.8954,76.9448,10400.0
2014-01-23 12:50:00,93.39,93.49,93.36,93.39,11000.0,76.8954,76.9777,76.8707,76.8954,11000.0
2014-01-23 12:55:00,93.41,93.42,93.14,93.24,24400.0,76.9119,76.9201,76.6895,76.7719,24400.0
2014-01-23 13:00:00,93.25,93.25,93.13,93.13,13000.0,76.7801,76.7801,76.6813,76.6813,13000.0
2014-01-23 13:05:00,93.14,93.34,93.14,93.24,11200.0,76.6895,76.8542,76.6895,76.7719,11200.0
2014-01-23 13:10:00,93.26,93.26,93.02,93.06,12200.0,76.7883,76.7883,76.5907,76.6237,12200.0
2014-01-23 13:15:00,93.03,93.17,93.02,93.15,5800.0,76.599,76.7142,76.5907,76.6978,5800.0
2014-01-23 13:20:00,93.17,93.19,93.08,93.14,7200.0,76.7142,76.7307,76.6401,76.6895,7200.0
2014-01-23 13:25:00,93.16,93.16,93.03,93.03,5800.0,76.706,76.706,76.599,76.599,5800.0
2014-01-23 13:30:00,93.02,93.07,92.95,93.0,22800.0,76.5907,76.6319,76.5331,76.5743,22800.0
2014-01-23 13:35:00,93.04,93.11,93.01,93.01,18600.0,76.6072,76.6648,76.5825,76.5825,18600.0
2014-01-23 13:40:00,93.0,93.09,92.91,92.91,17000.0,76.5743,76.6484,76.5002,76.5002,17000.0
2014-01-23 13:45:00,92.93,93.02,92.9,92.96,21800.0,76.5166,76.5907,76.4919,76.5413,21800.0
2014-01-23 13:50:00,92.94,93.03,92.89,92.98,39000.0,76.5249,76.599,76.4837,76.5578,39000.0
2014-01-23 13:55:00,92.99,93.05,92.91,92.91,41400.0,76.566,76.6154,76.5002,76.5002,41400.0
2014-01-23 14:00:00,92.93,93.06,92.93,92.98,13400.0,76.5166,76.6237,76.5166,76.5578,13400.0
2014-01-23 14:05:00,92.99,93.07,92.99,93.04,14000.0,76.566,76.6319,76.566,76.6072,14000.0
2014-01-23 14:10:00,93.03,93.16,93.03,93.07,61800.0,76.599,76.706,76.599,76.6319,61800.0
2014-01-23 14:15:00,93.06,93.11,92.99,93.05,34000.0,76.6237,76.6648,76.566,76.6154,34000.0
2014-01-23 14:20:00,93.1,93.11,93.04,93.07,11400.0,76.6566,76.6648,76.6072,76.6319,11400.0
2014-01-23 14:25:00,93.07,93.07,92.98,92.99,19000.0,76.6319,76.6319,76.5578,76.566,19000.0
2014-01-23 14:30:00,93.0,93.05,92.98,93.03,16200.0,76.5743,76.6154,76.5578,76.599,16200.0
2014-01-23 14:35:00,93.02,93.05,92.94,92.97,12200.0,76.5907,76.6154,76.5249,76.5496,12200.0
2014-01-23 14:40:00,92.96,93.04,92.95,93.04,19400.0,76.5413,76.6072,76.5331,76.6072,19400.0
2014-01-23 14:45:00,93.03,93.1,92.98,93.06,12600.0,76.599,76.6566,76.5578,76.6237,12600.0
2014-01-23 14:50:00,93.09,93.16,93.05,93.16,15600.0,76.6484,76.706,76.6154,76.706,15600.0
2014-01-23 14:55:00,93.2,93.27,93.17,93.25,24200.0,76.7389,76.7966,76.7142,76.7801,24200.0
2014-01-23 15:00:00,93.24,93.29,93.21,93.29,14000.0,76.7719,76.8131,76.7472,76.8131,14000.0
2014-01-23 15:05:00,93.29,93.32,93.1,93.1,32800.0,76.8131,76.8378,76.6566,76.6566,32800.0
2014-01-23 15:10:00,93.14,93.19,93.06,93.13,23200.0,76.6895,76.7307,76.6237,76.6813,23200.0
2014-01-23 15:15:00,93.14,93.16,93.04,93.12,19400.0,76.6895,76.706,76.6072,76.6731,19400.0
2014-01-23 15:20:00,93.07,93.23,93.06,93.22,11800.0,76.6319,76.7636,76.6237,76.7554,11800.0
2014-01-23 15:25:00,93.23,93.28,93.17,93.25,14800.0,76.7636,76.8048,76.7142,76.7801,14800.0
2014-01-23 15:30:00,93.26,93.29,93.16,93.29,22400.0,76.7883,76.8131,76.706,76.8131,22400.0
2014-01-23 15:35:00,93.27,93.44,93.27,93.33,30000.0,76.7966,76.9366,76.7966,76.846,30000.0
2014-01-23 15:40:00,93.32,93.45,93.27,93.38,39200.0,76.8378,76.9448,76.7966,76.8872,39200.0
2014-01-23 15:45:00,93.41,93.46,93.27,93.27,55000.0,76.9119,76.953,76.7966,76.7966,55000.0
2014-01-23 15:50:00,93.3,93.4,93.3,93.36,64400.0,76.8213,76.9036,76.8213,76.8707,64400.0
2014-01-23 15:55:00,93.39,93.48,93.32,93.48,68400.0,76.8954,76.9695,76.8378,76.9695,68400.0
2014-01-24 09:30:00,92.61,92.69,92.4,92.57,30600.0,76.2532,76.319,76.0802,76.2202,30600.0
2014-01-24 09:35:00,92.56,92.82,92.51,92.63,14400.0,76.212,76.4261,76.1708,76.2696,14400.0
2014-01-24 09:40:00,92.62,92.85,92.55,92.55,17400.0,76.2614,76.4508,76.2038,76.2038,17400.0
2014-01-24 09:45:00,92.51,92.63,92.51,92.6,7200.0,76.1708,76.2696,76.1708,76.2449,7200.0
2014-01-24 09:50:00,92.59,92.61,92.45,92.53,19200.0,76.2367,76.2532,76.1214,76.1873,19200.0
2014-01-24 09:55:00,92.5,92.56,92.4,92.46,13600.0,76.1626,76.212,76.0802,76.1296,13600.0
2014-01-24 10:00:00,92.42,92.45,92.28,92.32,26000.0,76.0967,76.1214,75.9814,76.0144,26000.0
2014-01-24 10:05:00,92.33,92.51,92.32,92.45,18600.0,76.0226,76.1708,76.0144,76.1214,18600.0
2014-01-24 10:10:00,92.5,92.54,92.42,92.43,23000.0,76.1626,76.1955,76.0967,76.1049,23000.0
2014-01-24 10:15:00,92.42,92.46,92.35,92.42,26600.0,76.0967,76.1296,76.0391,76.0967,26600.0
2014-01-24 10:20:00,92.31,92.42,92.29,92.32,14600.0,76.0061,76.0967,75.9897,76.0144,14600.0
2014-01-24 10:25:00,92.31,92.35,92.21,92.21,10800.0,76.0061,76.0391,75.9238,75.9238,10800.0
2014-01-24 10:30:00,92.21,92.23,91.88,91.97,23000.0,75.9238,75.9403,75.6521,75.7262,23000.0
2014-01-24 10:35:00,91.97,92.06,91.85,91.85,8600.0,75.7262,75.8003,75.6274,75.6274,8600.0
2014-01-24 10:40:00,91.83,91.83,91.6,91.71,9600.0,75.6109,75.6109,75.4215,75.5121,9600.0
2014-01-24 10:45:00,91.73,91.74,91.55,91.7,16200.0,75.5286,75.5368,75.3804,75.5039,16200.0
2014-01-24 10:50:00,91.7,91.81,91.61,91.68,30800.0,75.5039,75.5944,75.4298,75.4874,30800.0
2014-01-24 10:55:00,91.73,91.77,91.67,91.7,18600.0,75.5286,75.5615,75.4792,75.5039,18600.0
2014-01-24 11:00:00,91.68,91.87,91.67,91.87,5200.0,75.4874,75.6439,75.4792,75.6439,5200.0
2014-01-24 11:05:00,91.85,91.87,91.55,91.55,23400.0,75.6274,75.6439,75.3804,75.3804,23400.0
2014-01-24 11:10:00,91.61,91.75,91.56,91.61,49800.0,75.4298,75.545,75.3886,75.4298,49800.0
2014-01-24 11:15:00,91.58,91.7,91.55,91.58,16200.0,75.4051,75.5039,75.3804,75.4051,16200.0
2014-01-24 11:20:00,91.55,91.62,91.46,91.51,36600.0,75.3804,75.438,75.3063,75.3474,36600.0
2014-01-24 11:25:00,91.53,91.53,91.26,91.36,61400.0,75.3639,75.3639,75.1416,75.2239,61400.0
2014-01-24 11:30:00,91.36,91.52,91.28,91.47,23800.0,75.2239,75.3557,75.1581,75.3145,23800.0
2014-01-24 11:35:00,91.47,91.57,91.47,91.57,7600.0,75.3145,75.3968,75.3145,75.3968,7600.0
2014-01-24 11:40:00,91.57,91.6,91.49,91.5,30000.0,75.3968,75.4215,75.331,75.3392,30000.0
2014-01-24 11:45:00,91.53,91.54,91.41,91.48,42800.0,75.3639,75.3721,75.2651,75.3227,42800.0
2014-01-24 11:50:00,91.48,91.65,91.48,91.64,8000.0,75.3227,75.4627,75.3227,75.4545,8000.0
2014-01-24 11:55:00,91.64,91.74,91.58,91.73,37000.0,75.4545,75.5368,75.4051,75.5286,37000.0
2014-01-24 12:00:00,91.69,91.72,91.47,91.5,12000.0,75.4956,75.5203,75.3145,75.3392,12000.0
2014-01-24 12:05:00,91.46,91.66,91.39,91.58,18200.0,75.3063,75.4709,75.2486,75.4051,18200.0
2014-01-24 12:10:00,91.58,91.66,91.53,91.54,21200.0,75.4051,75.4709,75.3639,75.3721,21200.0
2014-01-24 12:15:00,91.52,91.57,91.44,91.44,18000.0,75.3557,75.3968,75.2898,75.2898,18000.0
2014-01-24 12:20:00,91.44,91.53,91.41,91.42,24400.0,75.2898,75.3639,75.2651,75.2733,24400.0
2014-01-24 12:25:00,91.5,91.55,91.4,91.4,12200.0,75.3392,75.3804,75.2569,75.2569,12200.0
2014-01-24 12:30:00,91.5,91.51,91.41,91.41,6800.0,75.3392,75.3474,75.2651,75.2651,6800.0
2014-01-24 12:35:00,91.44,91.51,91.41,91.51,8200.0,75.2898,75.3474,75.2651,75.3474,8200.0
2014-01-24 12:40:00,91.49,91.55,91.45,91.49,6000.0,75.331,75.3804,75.298,75.331,6000.0
2014-01-24 12:45:00,91.49,91.56,91.42,91.56,9400.0,75.331,75.3886,75.2733,75.3886,9400.0
2014-01-24 12:50:00,91.52,91.6,91.51,91.6,3000.0,75.3557,75.4215,75.3474,75.4215,3000.0
2014-01-24 12:55:00,91.6,91.64,91.5,91.6,4400.0,75.4215,75.4545,75.3392,75.4215,4400.0
2014-01-24 13:00:00,91.6,91.77,91.53,91.68,47800.0,75.4215,75.5615,75.3639,75.4874,47800.0
2014-01-24 13:05:00,91.67,91.71,91.55,91.64,15000.0,75.4792,75.5121,75.3804,75.4545,15000.0
2014-01-24 13:10:00,91.67,91.67,91.6,91.61,3600.0,75.4792,75.4792,75.4215,75.4298,3600.0
2014-01-24 13:15:00,91.61,91.64,91.57,91.6,4600.0,75.4298,75.4545,75.3968,75.4215,4600.0
2014-01-24 13:20:00,91.57,91.6,91.48,91.52,18400.0,75.3968,75.4215,75.3227,75.3557,18400.0
2014-01-24 13:25:00,91.52,91.59,91.48,91.48,6800.0,75.3557,75.4133,75.3227,75.3227,6800.0
2014-01-24 13:30:00,91.48,91.54,91.39,91.39,24600.0,75.3227,75.3721,75.2486,75.2486,24600.0
2014-01-24 13:35:00,91.35,91.42,91.33,91.42,11800.0,75.2157,75.2733,75.1992,75.2733,11800.0
2014-01-24 13:40:00,91.44,91.47,91.33,91.39,22600.0,75.2898,75.3145,75.1992,75.2486,22600.0
2014-01-24 13:45:00,91.38,91.5,91.32,91.45,50000.0,75.2404,75.3392,75.191,75.298,50000.0
2014-01-24 13:50:00,91.46,91.52,91.45,91.51,17000.0,75.3063,75.3557,75.298,75.3474,17000.0
2014-01-24 13:55:00,91.51,91.51,91.45,91.47,16600.0,75.3474,75.3474,75.298,75.3145,16600.0
2014-01-24 14:00:00,91.46,91.52,91.35,91.5,180800.0,75.3063,75.3557,75.2157,75.3392,180800.0
2014-01-24 14:05:00,91.5,91.53,91.39,91.46,37200.0,75.3392,75.3639,75.2486,75.3063,37200.0
2014-01-24 14:10:00,91.5,91.5,91.43,91.45,12800.0,75.3392,75.3392,75.2816,75.298,12800.0
2014-01-24 14:15:00,91.45,91.52,91.4,91.4,15000.0,75.298,75.3557,75.2569,75.2569,15000.0
2014-01-24 14:20:00,91.34,91.46,91.32,91.33,13000.0,75.2075,75.3063,75.191,75.1992,13000.0
2014-01-24 14:25:00,91.38,91.42,91.3,91.33,8200.0,75.2404,75.2733,75.1745,75.1992,8200.0
2014-01-24 14:30:00,91.3,91.41,91.3,91.38,9800.0,75.1745,75.2651,75.1745,75.2404,9800.0
2014-01-24 14:35:00,91.33,91.38,91.31,91.38,7400.0,75.1992,75.2404,75.1828,75.2404,7400.0
2014-01-24 14:40:00,91.35,91.42,91.33,91.35,7200.0,75.2157,75.2733,75.1992,75.2157,7200.0
2014-01-24 14:45:00,91.39,91.44,91.33,91.41,7200.0,75.2486,75.2898,75.1992,75.2651,7200.0
2014-01-24 14:50:00,91.48,91.48,91.33,91.33,15400.0,75.3227,75.3227,75.1992,75.1992,15400.0
2014-01-24 14:55:00,91.32,91.39,91.3,91.39,6800.0,75.191,75.2486,75.1745,75.2486,6800.0
2014-01-24 15:00:00,91.33,91.36,91.25,91.32,10600.0,75.1992,75.2239,75.1334,75.191,10600.0
2014-01-24 15:05:00,91.32,91.39,91.3,91.3,6200.0,75.191,75.2486,75.1745,75.1745,6200.0
2014-01-24 15:10:00,91.32,91.32,91.21,91.26,9000.0,75.191,75.191,75.1004,75.1416,9000.0
2014-01-24 15:15:00,91.23,91.26,91.17,91.24,6400.0,75.1169,75.1416,75.0675,75.1251,6400.0
2014-01-24 15:20:00,91.24,91.24,91.1,91.11,8800.0,75.1251,75.1251,75.0099,75.0181,8800.0
2014-01-24 15:25:00,91.1,91.2,91.05,91.2,9200.0,75.0099,75.0922,74.9687,75.0922,9200.0
2014-01-24 15:30:00,91.15,91.26,91.14,91.25,10200.0,75.051,75.1416,75.0428,75.1334,10200.0
2014-01-24 15:35:00,91.26,91.27,91.14,91.18,11600.0,75.1416,75.1498,75.0428,75.0757,11600.0
2014-01-24 15:40:00,91.17,91.23,91.03,91.06,26000.0,75.0675,75.1169,74.9522,74.9769,26000.0
2014-01-24 15:45:00,91.02,91.06,90.9,90.9,37600.0,74.944,74.9769,74.8452,74.8452,37600.0
2014-01-24 15:50:00,90.88,91.13,90.88,91.09,50600.0,74.8287,75.0346,74.8287,75.0016,50600.0
2014-01-24 15:55:00,91.08,91.08,90.8,90.81,73800.0,74.9934,74.9934,74.7628,74.7711,73800.0
2014-01-27 09:30:00,91.0,91.14,90.83,90.95,36200.0,74.9275,75.0428,74.7875,74.8863,36200.0
2014-01-27 09:35:00,91.06,91.06,90.78,90.82,25200.0,74.9769,74.9769,74.7464,74.7793,25200.0
2014-01-27 09:40:00,90.98,91.17,90.82,91.07,21400.0,74.911,75.0675,74.7793,74.9851,21400.0
2014-01-27 09:45:00,91.08,91.19,90.79,90.79,15400.0,74.9934,75.084,74.7546,74.7546,15400.0
2014-01-27 09:50:00,90.8,90.92,90.67,90.87,15400.0,74.7628,74.8616,74.6558,74.8205,15400.0
2014-01-27 09:55:00,90.88,91.04,90.82,91.03,18000.0,74.8287,74.9604,74.7793,74.9522,18000.0
2014-01-27 10:00:00,90.95,91.11,90.85,90.95,21400.0,74.8863,75.0181,74.804,74.8863,21400.0
2014-01-27 10:05:00,90.92,91.04,90.89,90.91,9800.0,74.8616,74.9604,74.8369,74.8534,9800.0
2014-01-27 10:10:00,90.88,90.89,90.71,90.71,12200.0,74.8287,74.8369,74.6887,74.6887,12200.0
2014-01-27 10:15:00,90.74,90.79,90.67,90.7,18600.0,74.7134,74.7546,74.6558,74.6805,18600.0
2014-01-27 10:20:00,90.67,90.69,90.52,90.52,11400.0,74.6558,74.6723,74.5323,74.5323,11400.0
2014-01-27 10:25:00,90.52,90.7,90.23,90.23,29600.0,74.5323,74.6805,74.2935,74.2935,29600.0
2014-01-27 10:30:00,90.23,90.55,90.22,90.42,28800.0,74.2935,74.557,74.2853,74.45,28800.0
2014-01-27 10:35:00,90.43,90.61,90.39,90.44,23000.0,74.4582,74.6064,74.4253,74.4664,23000.0
2014-01-27 10:40:00,90.5,90.72,90.46,90.61,12400.0,74.5158,74.697,74.4829,74.6064,12400.0
2014-01-27 10:45:00,90.67,90.8,90.58,90.71,8600.0,74.6558,74.7628,74.5817,74.6887,8600.0
2014-01-27 10:50:00,90.76,90.91,90.76,90.83,39200.0,74.7299,74.8534,74.7299,74.7875,39200.0
2014-01-27 10:55:00,90.85,91.04,90.73,90.75,31000.0,74.804,74.9604,74.7052,74.7217,31000.0
2014-01-27 11:00:00,90.75,91.0,90.75,90.83,19800.0,74.7217,74.9275,74.7217,74.7875,19800.0
2014-01-27 11:05:00,90.89,91.02,90.83,90.92,17000.0,74.8369,74.944,74.7875,74.8616,17000.0
2014-01-27 11:10:00,90.92,90.97,90.7,90.89,34400.0,74.8616,74.9028,74.6805,74.8369,34400.0
2014-01-27 11:15:00,90.89,91.31,90.89,91.05,35800.0,74.8369,75.1828,74.8369,74.9687,35800.0
2014-01-27 11:20:00,91.05,91.12,90.97,90.99,15600.0,74.9687,75.0263,74.9028,74.9193,15600.0
2014-01-27 11:25:00,91.05,91.08,90.92,90.92,15400.0,74.9687,74.9934,74.8616,74.8616,15400.0
2014-01-27 11:30:00,90.92,90.99,90.83,90.83,11800.0,74.8616,74.9193,74.7875,74.7875,11800.0
2014-01-27 11:35:00,90.89,90.97,90.76,90.82,7800.0,74.8369,74.9028,74.7299,74.7793,7800.0
2014-01-27 11:40:00,90.89,91.11,90.82,91.11,17200.0,74.8369,75.0181,74.7793,75.0181,17200.0
2014-01-27 11:45:00,91.04,91.11,91.04,91.08,1800.0,74.9604,75.0181,74.9604,74.9934,1800.0
2014-01-27 11:50:00,91.02,91.08,90.8,90.83,15800.0,74.944,74.9934,74.7628,74.7875,15800.0
2014-01-27 11:55:00,90.83,90.88,90.77,90.8,19200.0,74.7875,74.8287,74.7381,74.7628,19200.0
2014-01-27 12:00:00,90.89,90.89,90.76,90.86,8000.0,74.8369,74.8369,74.7299,74.8122,8000.0
2014-01-27 12:05:00,90.87,90.87,90.7,90.83,12400.0,74.8205,74.8205,74.6805,74.7875,12400.0
2014-01-27 12:10:00,90.88,90.88,90.65,90.7,72200.0,74.8287,74.8287,74.6393,74.6805,72200.0
2014-01-27 12:15:00,90.69,90.7,90.47,90.56,34000.0,74.6723,74.6805,74.4911,74.5652,34000.0
2014-01-27 12:20:00,90.55,90.55,90.33,90.54,17000.0,74.557,74.557,74.3758,74.5488,17000.0
2014-01-27 12:25:00,90.48,90.59,90.43,90.49,12000.0,74.4994,74.5899,74.4582,74.5076,12000.0
2014-01-27 12:30:00,90.47,90.54,90.41,90.41,10000.0,74.4911,74.5488,74.4417,74.4417,10000.0
2014-01-27 12:35:00,90.46,90.58,90.41,90.57,8000.0,74.4829,74.5817,74.4417,74.5735,8000.0
2014-01-27 12:40:00,90.59,90.61,90.49,90.61,14000.0,74.5899,74.6064,74.5076,74.6064,14000.0
2014-01-27 12:45:00,90.57,90.61,90.44,90.57,11200.0,74.5735,74.6064,74.4664,74.5735,11200.0
2014-01-27 12:50:00,90.56,90.63,90.53,90.57,4600.0,74.5652,74.6229,74.5405,74.5735,4600.0
2014-01-27 12:55:00,90.57,90.6,90.47,90.52,13400.0,74.5735,74.5982,74.4911,74.5323,13400.0
2014-01-27 13:00:00,90.52,90.58,90.46,90.58,9800.0,74.5323,74.5817,74.4829,74.5817,9800.0
2014-01-27 13:05:00,90.57,90.77,90.54,90.66,34800.0,74.5735,74.7381,74.5488,74.6476,34800.0
2014-01-27 13:10:00,90.67,90.78,90.62,90.71,17800.0,74.6558,74.7464,74.6146,74.6887,17800.0
2014-01-27 13:15:00,90.75,90.87,90.75,90.86,2600.0,74.7217,74.8205,74.7217,74.8122,2600.0
2014-01-27 13:20:00,90.83,90.85,90.72,90.72,6600.0,74.7875,74.804,74.697,74.697,6600.0
2014-01-27 13:25:00,90.69,90.86,90.67,90.8,7600.0,74.6723,74.8122,74.6558,74.7628,7600.0
2014-01-27 13:30:00,90.85,90.87,90.75,90.78,4600.0,74.804,74.8205,74.7217,74.7464,4600.0
2014-01-27 13:35:00,90.78,90.9,90.77,90.87,7400.0,74.7464,74.8452,74.7381,74.8205,7400.0
2014-01-27 13:40:00,90.86,91.07,90.82,91.05,16000.0,74.8122,74.9851,74.7793,74.9687,16000.0
2014-01-27 13:45:00,91.03,91.33,91.03,91.33,13800.0,74.9522,75.1992,74.9522,75.1992,13800.0
2014-01-27 13:50:00,91.28,91.28,91.19,91.28,10800.0,75.1581,75.1581,75.084,75.1581,10800.0
2014-01-27 13:55:00,91.24,91.33,91.2,91.24,19400.0,75.1251,75.1992,75.0922,75.1251,19400.0
2014-01-27 14:00:00,91.28,91.56,91.25,91.4,23600.0,75.1581,75.3886,75.1334,75.2569,23600.0
2014-01-27 14:05:00,91.36,91.52,91.34,91.5,27800.0,75.2239,75.3557,75.2075,75.3392,27800.0
2014-01-27 14:10:00,91.49,91.72,91.48,91.67,18800.0,75.331,75.5203,75.3227,75.4792,18800.0
2014-01-27 14:15:00,91.7,91.81,91.7,91.73,21600.0,75.5039,75.5944,75.5039,75.5286,21600.0
2014-01-27 14:20:00,91.71,91.81,91.68,91.77,22200.0,75.5121,75.5944,75.4874,75.5615,22200.0
2014-01-27 14:25:00,91.78,91.87,91.69,91.87,14800.0,75.5697,75.6439,75.4956,75.6439,14800.0
2014-01-27 14:30:00,91.84,91.96,91.77,91.96,36800.0,75.6192,75.718,75.5615,75.718,36800.0
2014-01-27 14:35:00,91.97,91.98,91.88,91.96,10200.0,75.7262,75.7344,75.6521,75.718,10200.0
2014-01-27 14:40:00,91.98,92.08,91.97,92.01,15000.0,75.7344,75.8168,75.7262,75.7591,15000.0
2014-01-27 14:45:00,92.01,92.09,91.97,92.09,18000.0,75.7591,75.825,75.7262,75.825,18000.0
2014-01-27 14:50:00,92.04,92.15,92.02,92.11,14200.0,75.7838,75.8744,75.7674,75.8415,14200.0
2014-01-27 14:55:00,92.13,92.25,92.02,92.14,12800.0,75.8579,75.9567,75.7674,75.8662,12800.0
2014-01-27 15:00:00,92.1,92.1,91.99,92.0,22000.0,75.8332,75.8332,75.7427,75.7509,22000.0
2014-01-27 15:05:00,92.03,92.08,91.95,92.01,12400.0,75.7756,75.8168,75.7097,75.7591,12400.0
2014-01-27 15:10:00,92.01,92.05,91.93,92.05,15800.0,75.7591,75.7921,75.6933,75.7921,15800.0
2014-01-27 15:15:00,92.04,92.09,91.96,91.97,21800.0,75.7838,75.825,75.718,75.7262,21800.0
2014-01-27 15:20:00,91.97,91.97,91.78,91.83,19000.0,75.7262,75.7262,75.5697,75.6109,19000.0
2014-01-27 15:25:00,91.83,91.83,91.76,91.76,11600.0,75.6109,75.6109,75.5533,75.5533,11600.0
2014-01-27 15:30:00,91.79,91.97,91.78,91.81,90400.0,75.578,75.7262,75.5697,75.5944,90400.0
2014-01-27 15:35:00,91.86,91.92,91.83,91.87,28200.0,75.6356,75.685,75.6109,75.6439,28200.0
2014-01-27 15:40:00,91.89,91.99,91.89,91.96,55400.0,75.6603,75.7427,75.6603,75.718,55400.0
2014-01-27 15:45:00,91.94,91.96,91.77,91.86,80600.0,75.7015,75.718,75.5615,75.6356,80600.0
2014-01-27 15:50:00,91.86,91.95,91.78,91.82,75400.0,75.6356,75.7097,75.5697,75.6027,75400.0
2014-01-27 15:55:00,91.82,91.86,91.57,91.57,83800.0,75.6027,75.6356,75.3968,75.3968,83800.0
2014-01-28 09:30:00,91.66,91.85,91.48,91.78,25800.0,75.4709,75.6274,75.3227,75.5697,25800.0
2014-01-28 09:35:00,91.85,91.92,91.71,91.88,16200.0,75.6274,75.685,75.5121,75.6521,16200.0
2014-01-28 09:40:00,91.89,92.17,91.85,92.05,38600.0,75.6603,75.8909,75.6274,75.7921,38600.0
2014-01-28 09:45:00,92.02,92.07,91.92,92.03,14600.0,75.7674,75.8085,75.685,75.7756,14600.0
2014-01-28 09:50:00,92.02,92.04,91.78,92.04,16600.0,75.7674,75.7838,75.5697,75.7838,16600.0
2014-01-28 09:55:00,92.03,92.04,91.8,91.82,8400.0,75.7756,75.7838,75.5862,75.6027,8400.0
2014-01-28 10:00:00,91.77,92.14,91.77,92.06,34600.0,75.5615,75.8662,75.5615,75.8003,34600.0
2014-01-28 10:05:00,92.04,92.06,91.91,91.95,12000.0,75.7838,75.8003,75.6768,75.7097,12000.0
2014-01-28 10:10:00,91.99,92.12,91.94,92.01,13200.0,75.7427,75.8497,75.7015,75.7591,13200.0
2014-01-28 10:15:00,91.95,92.22,91.91,92.14,15800.0,75.7097,75.932,75.6768,75.8662,15800.0
2014-01-28 10:20:00,92.11,92.26,92.06,92.21,19400.0,75.8415,75.965,75.8003,75.9238,19400.0
2014-01-28 10:25:00,92.2,92.2,92.07,92.14,8400.0,75.9156,75.9156,75.8085,75.8662,8400.0
2014-01-28 10:30:00,92.18,92.27,92.14,92.23,7400.0,75.8991,75.9732,75.8662,75.9403,7400.0
2014-01-28 10:35:00,92.3,92.33,92.19,92.26,6800.0,75.9979,76.0226,75.9073,75.965,6800.0
2014-01-28 10:40:00,92.27,92.33,92.2,92.26,18600.0,75.9732,76.0226,75.9156,75.965,18600.0
2014-01-28 10:45:00,92.23,92.3,92.23,92.23,8800.0,75.9403,75.9979,75.9403,75.9403,8800.0
2014-01-28 10:50:00,92.26,92.26,92.15,92.17,30000.0,75.965,75.965,75.8744,75.8909,30000.0
2014-01-28 10:55:00,92.17,92.32,92.17,92.2,29800.0,75.8909,76.0144,75.8909,75.9156,29800.0
2014-01-28 11:00:00,92.16,92.32,92.14,92.2,19600.0,75.8826,76.0144,75.8662,75.9156,19600.0
2014-01-28 11:05:00,92.2,92.2,92.11,92.16,31000.0,75.9156,75.9156,75.8415,75.8826,31000.0
2014-01-28 11:10:00,92.16,92.16,91.75,91.75,51200.0,75.8826,75.8826,75.545,75.545,51200.0
2014-01-28 11:15:00,91.78,91.81,91.64,91.64,12200.0,75.5697,75.5944,75.4545,75.4545,12200.0
2014-01-28 11:20:00,91.64,91.67,91.52,91.58,25600.0,75.4545,75.4792,75.3557,75.4051,25600.0
2014-01-28 11:25:00,91.57,91.61,91.43,91.49,28800.0,75.3968,75.4298,75.2816,75.331,28800.0
2014-01-28 11:30:00,91.52,91.6,91.49,91.54,22000.0,75.3557,75.4215,75.331,75.3721,22000.0
2014-01-28 11:35:00,91.54,91.63,91.34,91.35,19600.0,75.3721,75.4462,75.2075,75.2157,19600.0
2014-01-28 11:40:00,91.33,91.38,91.28,91.28,10800.0,75.1992,75.2404,75.1581,75.1581,10800.0
2014-01-28 11:45:00,91.28,91.28,91.0,91.0,20200.0,75.1581,75.1581,74.9275,74.9275,20200.0
2014-01-28 11:50:00,91.08,91.11,91.01,91.08,13400.0,74.9934,75.0181,74.9357,74.9934,13400.0
2014-01-28 11:55:00,91.08,91.28,91.08,91.22,7600.0,74.9934,75.1581,74.9934,75.1087,7600.0
2014-01-28 12:00:00,91.23,91.28,91.17,91.26,10400.0,75.1169,75.1581,75.0675,75.1416,10400.0
2014-01-28 12:05:00,91.29,91.46,91.25,91.45,9600.0,75.1663,75.3063,75.1334,75.298,9600.0
2014-01-28 12:10:00,91.43,91.44,91.3,91.33,4800.0,75.2816,75.2898,75.1745,75.1992,4800.0
2014-01-28 12:15:00,91.31,91.52,91.31,91.5,8600.0,75.1828,75.3557,75.1828,75.3392,8600.0
2014-01-28 12:20:00,91.51,91.52,91.44,91.47,7000.0,75.3474,75.3557,75.2898,75.3145,7000.0
2014-01-28 12:25:00,91.46,91.49,91.39,91.45,9600.0,75.3063,75.331,75.2486,75.298,9600.0
2014-01-28 12:30:00,91.52,91.55,91.45,91.49,8400.0,75.3557,75.3804,75.298,75.331,8400.0
2014-01-28 12:35:00,91.49,91.49,91.3,91.3,6800.0,75.331,75.331,75.1745,75.1745,6800.0
2014-01-28 12:40:00,91.36,91.39,91.33,91.36,4600.0,75.2239,75.2486,75.1992,75.2239,4600.0
2014-01-28 12:45:00,91.42,91.45,91.32,91.33,6400.0,75.2733,75.298,75.191,75.1992,6400.0
2014-01-28 12:50:00,91.35,91.35,91.19,91.23,13600.0,75.2157,75.2157,75.084,75.1169,13600.0
2014-01-28 12:55:00,91.23,91.27,91.19,91.25,6400.0,75.1169,75.1498,75.084,75.1334,6400.0
2014-01-28 13:00:00,91.27,91.3,91.2,91.24,14000.0,75.1498,75.1745,75.0922,75.1251,14000.0
2014-01-28 13:05:00,91.25,91.25,91.07,91.1,5000.0,75.1334,75.1334,74.9851,75.0099,5000.0
2014-01-28 13:10:00,91.11,91.19,91.11,91.14,16200.0,75.0181,75.084,75.0181,75.0428,16200.0
2014-01-28 13:15:00,91.15,91.17,91.02,91.03,39800.0,75.051,75.0675,74.944,74.9522,39800.0
2014-01-28 13:20:00,91.04,91.06,90.86,90.94,20400.0,74.9604,74.9769,74.8122,74.8781,20400.0
2014-01-28 13:25:00,90.93,91.07,90.92,91.06,5400.0,74.8699,74.9851,74.8616,74.9769,5400.0
2014-01-28 13:30:00,91.08,91.13,91.06,91.08,7600.0,74.9934,75.0346,74.9769,74.9934,7600.0
2014-01-28 13:35:00,91.07,91.09,90.94,90.97,23200.0,74.9851,75.0016,74.8781,74.9028,23200.0
2014-01-28 13:40:00,91.02,91.08,91.0,91.02,13200.0,74.944,74.9934,74.9275,74.944,13200.0
2014-01-28 13:45:00,91.02,91.08,90.95,90.95,7600.0,74.944,74.9934,74.8863,74.8863,7600.0
2014-01-28 13:50:00,90.95,91.08,90.92,91.08,16000.0,74.8863,74.9934,74.8616,74.9934,16000.0
2014-01-28 13:55:00,91.06,91.19,91.06,91.19,15200.0,74.9769,75.084,74.9769,75.084,15200.0
2014-01-28 14:00:00,91.18,91.23,91.1,91.22,22000.0,75.0757,75.1169,75.0099,75.1087,22000.0
2014-01-28 14:05:00,91.23,91.35,91.23,91.35,7200.0,75.1169,75.2157,75.1169,75.2157,7200.0
2014-01-28 14:10:00,91.35,91.42,91.3,91.41,14800.0,75.2157,75.2733,75.1745,75.2651,14800.0
2014-01-28 14:15:00,91.41,91.45,91.33,91.33,10600.0,75.2651,75.298,75.1992,75.1992,10600.0
2014-01-28 14:20:00,91.33,91.39,91.33,91.39,7600.0,75.1992,75.2486,75.1992,75.2486,7600.0
2014-01-28 14:25:00,91.36,91.38,91.21,91.26,55000.0,75.2239,75.2404,75.1004,75.1416,55000.0
2014-01-28 14:30:00,91.26,91.34,91.26,91.31,23400.0,75.1416,75.2075,75.1416,75.1828,23400.0
2014-01-28 14:35:00,91.32,91.39,91.32,91.36,9000.0,75.191,75.2486,75.191,75.2239,9000.0
2014-01-28 14:40:00,91.37,91.42,91.31,91.42,27600.0,75.2322,75.2733,75.1828,75.2733,27600.0
2014-01-28 14:45:00,91.42,91.49,91.38,91.38,11400.0,75.2733,75.331,75.2404,75.2404,11400.0
2014-01-28 14:50:00,91.39,91.49,91.38,91.39,9400.0,75.2486,75.331,75.2404,75.2486,9400.0
2014-01-28 14:55:00,91.39,91.46,91.38,91.46,9000.0,75.2486,75.3063,75.2404,75.3063,9000.0
2014-01-28 15:00:00,91.46,91.51,91.36,91.39,20400.0,75.3063,75.3474,75.2239,75.2486,20400.0
2014-01-28 15:05:00,91.42,91.45,91.37,91.37,7600.0,75.2733,75.298,75.2322,75.2322,7600.0
2014-01-28 15:10:00,91.39,91.41,91.35,91.35,16800.0,75.2486,75.2651,75.2157,75.2157,16800.0
2014-01-28 15:15:00,91.35,91.45,91.35,91.41,18600.0,75.2157,75.298,75.2157,75.2651,18600.0
2014-01-28 15:20:00,91.38,91.43,91.36,91.38,17000.0,75.2404,75.2816,75.2239,75.2404,17000.0
2014-01-28 15:25:00,91.36,91.42,91.36,91.4,17400.0,75.2239,75.2733,75.2239,75.2569,17400.0
2014-01-28 15:30:00,91.38,91.45,91.36,91.45,17400.0,75.2404,75.298,75.2239,75.298,17400.0
2014-01-28 15:35:00,91.45,91.46,91.35,91.39,37800.0,75.298,75.3063,75.2157,75.2486,37800.0
2014-01-28 15:40:00,91.38,91.38,91.21,91.23,43400.0,75.2404,75.2404,75.1004,75.1169,43400.0
2014-01-28 15:45:00,91.24,91.25,91.13,91.15,63200.0,75.1251,75.1334,75.0346,75.051,63200.0
2014-01-28 15:50:00,91.15,91.16,91.08,91.11,87600.0,75.051,75.0593,74.9934,75.0181,87600.0
2014-01-28 15:55:00,91.11,91.23,91.08,91.2,90000.0,75.0181,75.1169,74.9934,75.0922,90000.0
2014-01-29 09:30:00,91.03,91.38,91.02,91.38,42800.0,74.9522,75.2404,74.944,75.2404,42800.0
2014-01-29 09:35:00,91.26,91.34,90.83,91.14,27400.0,75.1416,75.2075,74.7875,75.0428,27400.0
2014-01-29 09:40:00,91.21,91.43,91.21,91.4,11600.0,75.1004,75.2816,75.1004,75.2569,11600.0
2014-01-29 09:45:00,91.41,91.58,91.4,91.46,42400.0,75.2651,75.4051,75.2569,75.3063,42400.0
2014-01-29 09:50:00,91.58,91.64,91.47,91.61,15800.0,75.4051,75.4545,75.3145,75.4298,15800.0
2014-01-29 09:55:00,91.6,91.6,91.36,91.41,11800.0,75.4215,75.4215,75.2239,75.2651,11800.0
2014-01-29 10:00:00,91.5,91.61,91.48,91.52,15400.0,75.3392,75.4298,75.3227,75.3557,15400.0
2014-01-29 10:05:00,91.51,91.86,91.51,91.76,12000.0,75.3474,75.6356,75.3474,75.5533,12000.0
2014-01-29 10:10:00,91.73,91.73,91.51,91.51,5800.0,75.5286,75.5286,75.3474,75.3474,5800.0
2014-01-29 10:15:00,91.48,91.64,91.48,91.51,22000.0,75.3227,75.4545,75.3227,75.3474,22000.0
2014-01-29 10:20:00,91.52,91.52,91.36,91.41,3800.0,75.3557,75.3557,75.2239,75.2651,3800.0
2014-01-29 10:25:00,91.44,91.53,91.38,91.46,17400.0,75.2898,75.3639,75.2404,75.3063,17400.0
2014-01-29 10:30:00,91.49,91.62,91.41,91.53,18200.0,75.331,75.438,75.2651,75.3639,18200.0
2014-01-29 10:35:00,91.51,91.65,91.51,91.65,15000.0,75.3474,75.4627,75.3474,75.4627,15000.0
2014-01-29 10:40:00,91.65,91.8,91.61,91.8,6200.0,75.4627,75.5862,75.4298,75.5862,6200.0
2014-01-29 10:45:00,91.8,91.8,91.62,91.72,9600.0,75.5862,75.5862,75.438,75.5203,9600.0
2014-01-29 10:50:00,91.67,91.79,91.67,91.73,6800.0,75.4792,75.578,75.4792,75.5286,6800.0
2014-01-29 10:55:00,91.78,91.82,91.73,91.8,15400.0,75.5697,75.6027,75.5286,75.5862,15400.0
2014-01-29 11:00:00,91.79,91.89,91.73,91.89,15400.0,75.578,75.6603,75.5286,75.6603,15400.0
2014-01-29 11:05:00,91.94,91.96,91.85,91.85,6800.0,75.7015,75.718,75.6274,75.6274,6800.0
2014-01-29 11:10:00,91.89,91.94,91.83,91.94,17600.0,75.6603,75.7015,75.6109,75.7015,17600.0
2014-01-29 11:15:00,91.97,92.03,91.89,91.97,35600.0,75.7262,75.7756,75.6603,75.7262,35600.0
2014-01-29 11:20:00,92.04,92.1,92.0,92.08,8800.0,75.7838,75.8332,75.7509,75.8168,8800.0
2014-01-29 11:25:00,92.04,92.25,92.04,92.2,15000.0,75.7838,75.9567,75.7838,75.9156,15000.0
2014-01-29 11:30:00,92.22,92.28,92.17,92.2,10400.0,75.932,75.9814,75.8909,75.9156,10400.0
2014-01-29 11:35:00,92.2,92.24,92.13,92.17,5200.0,75.9156,75.9485,75.8579,75.8909,5200.0
2014-01-29 11:40:00,92.17,92.2,92.1,92.14,21000.0,75.8909,75.9156,75.8332,75.8662,21000.0
2014-01-29 11:45:00,92.17,92.22,92.11,92.2,11800.0,75.8909,75.932,75.8415,75.9156,11800.0
2014-01-29 11:50:00,92.19,92.32,92.19,92.31,7000.0,75.9073,76.0144,75.9073,76.0061,7000.0
2014-01-29 11:55:00,92.32,92.39,92.32,92.36,9400.0,76.0144,76.072,76.0144,76.0473,9400.0
2014-01-29 12:00:00,92.41,92.44,92.33,92.33,7200.0,76.0885,76.1132,76.0226,76.0226,7200.0
2014-01-29 12:05:00,92.28,92.28,92.2,92.21,5600.0,75.9814,75.9814,75.9156,75.9238,5600.0
2014-01-29 12:10:00,92.2,92.2,92.0,92.0,4400.0,75.9156,75.9156,75.7509,75.7509,4400.0
2014-01-29 12:15:00,92.01,92.12,92.0,92.06,8800.0,75.7591,75.8497,75.7509,75.8003,8800.0
2014-01-29 12:20:00,92.09,92.15,92.09,92.14,8200.0,75.825,75.8744,75.825,75.8662,8200.0
2014-01-29 12:25:00,92.14,92.16,92.08,92.08,7600.0,75.8662,75.8826,75.8168,75.8168,7600.0
2014-01-29 12:30:00,92.05,92.09,92.05,92.06,2600.0,75.7921,75.825,75.7921,75.8003,2600.0
2014-01-29 12:35:00,92.07,92.1,91.99,91.99,13000.0,75.8085,75.8332,75.7427,75.7427,13000.0
2014-01-29 12:40:00,91.99,92.05,91.97,91.98,8000.0,75.7427,75.7921,75.7262,75.7344,8000.0
2014-01-29 12:45:00,92.02,92.05,91.97,92.0,4800.0,75.7674,75.7921,75.7262,75.7509,4800.0
2014-01-29 12:50:00,91.99,92.01,91.95,91.96,3800.0,75.7427,75.7591,75.7097,75.718,3800.0
2014-01-29 12:55:00,91.95,92.0,91.92,91.92,5200.0,75.7097,75.7509,75.685,75.685,5200.0
2014-01-29 13:00:00,91.91,91.91,91.78,91.83,16200.0,75.6768,75.6768,75.5697,75.6109,16200.0
2014-01-29 13:05:00,91.83,91.86,91.81,91.85,4400.0,75.6109,75.6356,75.5944,75.6274,4400.0
2014-01-29 13:10:00,91.83,91.86,91.78,91.85,16200.0,75.6109,75.6356,75.5697,75.6274,16200.0
2014-01-29 13:15:00,91.83,91.85,91.79,91.79,16600.0,75.6109,75.6274,75.578,75.578,16600.0
2014-01-29 13:20:00,91.79,91.83,91.78,91.79,14200.0,75.578,75.6109,75.5697,75.578,14200.0
2014-01-29 13:25:00,91.75,91.75,91.69,91.71,2800.0,75.545,75.545,75.4956,75.5121,2800.0
2014-01-29 13:30:00,91.73,91.76,91.69,91.74,12000.0,75.5286,75.5533,75.4956,75.5368,12000.0
2014-01-29 13:35:00,91.75,91.79,91.74,91.74,10200.0,75.545,75.578,75.5368,75.5368,10200.0
2014-01-29 13:40:00,91.73,91.75,91.6,91.63,16000.0,75.5286,75.545,75.4215,75.4462,16000.0
2014-01-29 13:45:00,91.64,91.79,91.63,91.78,12800.0,75.4545,75.578,75.4462,75.5697,12800.0
2014-01-29 13:50:00,91.78,91.78,91.71,91.77,10000.0,75.5697,75.5697,75.5121,75.5615,10000.0
2014-01-29 13:55:00,91.78,91.87,91.78,91.83,7800.0,75.5697,75.6439,75.5697,75.6109,7800.0
2014-01-29 14:00:00,91.69,92.02,91.48,91.85,22400.0,75.4956,75.7674,75.3227,75.6274,22400.0
2014-01-29 14:05:00,91.82,91.82,91.44,91.61,23400.0,75.6027,75.6027,75.2898,75.4298,23400.0
2014-01-29 14:10:00,91.61,91.73,91.52,91.57,17600.0,75.4298,75.5286,75.3557,75.3968,17600.0
2014-01-29 14:15:00,91.62,91.71,91.36,91.38,15800.0,75.438,75.5121,75.2239,75.2404,15800.0
2014-01-29 14:20:00,91.37,91.42,91.28,91.38,8800.0,75.2322,75.2733,75.1581,75.2404,8800.0
2014-01-29 14:25:00,91.42,91.71,91.38,91.69,10000.0,75.2733,75.5121,75.2404,75.4956,10000.0
2014-01-29 14:30:00,91.63,91.86,91.61,91.84,18600.0,75.4462,75.6356,75.4298,75.6192,18600.0
2014-01-29 14:35:00,91.83,91.83,91.69,91.83,19400.0,75.6109,75.6109,75.4956,75.6109,19400.0
2014-01-29 14:40:00,91.84,91.88,91.73,91.75,12400.0,75.6192,75.6521,75.5286,75.545,12400.0
2014-01-29 14:45:00,91.83,91.86,91.62,91.64,11400.0,75.6109,75.6356,75.438,75.4545,11400.0
2014-01-29 14:50:00,91.7,91.76,91.62,91.62,11400.0,75.5039,75.5533,75.438,75.438,11400.0
2014-01-29 14:55:00,91.62,91.68,91.49,91.54,7600.0,75.438,75.4874,75.331,75.3721,7600.0
2014-01-29 15:00:00,91.53,91.58,91.43,91.53,10400.0,75.3639,75.4051,75.2816,75.3639,10400.0
2014-01-29 15:05:00,91.47,91.49,91.39,91.48,9200.0,75.3145,75.331,75.2486,75.3227,9200.0
2014-01-29 15:10:00,91.42,91.43,91.21,91.23,14800.0,75.2733,75.2816,75.1004,75.1169,14800.0
2014-01-29 15:15:00,91.28,91.41,91.23,91.27,22000.0,75.1581,75.2651,75.1169,75.1498,22000.0
2014-01-29 15:20:00,91.27,91.47,91.26,91.47,22800.0,75.1498,75.3145,75.1416,75.3145,22800.0
2014-01-29 15:25:00,91.44,91.52,91.38,91.39,26600.0,75.2898,75.3557,75.2404,75.2486,26600.0
2014-01-29 15:30:00,91.43,91.63,91.33,91.37,35400.0,75.2816,75.4462,75.1992,75.2322,35400.0
2014-01-29 15:35:00,91.43,91.65,91.4,91.6,27600.0,75.2816,75.4627,75.2569,75.4215,27600.0
2014-01-29 15:40:00,91.6,91.64,91.51,91.64,24400.0,75.4215,75.4545,75.3474,75.4545,24400.0
2014-01-29 15:45:00,91.64,91.82,91.64,91.69,30800.0,75.4545,75.6027,75.4545,75.4956,30800.0
2014-01-29 15:50:00,91.65,91.72,91.56,91.67,43200.0,75.4627,75.5203,75.3886,75.4792,43200.0
2014-01-29 15:55:00,91.7,91.74,91.6,91.61,64400.0,75.5039,75.5368,75.4215,75.4298,64400.0
2014-01-30 09:30:00,91.85,91.98,91.67,91.83,25200.0,75.6274,75.7344,75.4792,75.6109,25200.0
2014-01-30 09:35:00,91.87,92.11,91.63,91.86,19200.0,75.6439,75.8415,75.4462,75.6356,19200.0
2014-01-30 09:40:00,91.77,91.79,91.57,91.57,8600.0,75.5615,75.578,75.3968,75.3968,8600.0
2014-01-30 09:45:00,91.6,91.65,91.44,91.56,24600.0,75.4215,75.4627,75.2898,75.3886,24600.0
2014-01-30 09:50:00,91.57,91.92,91.57,91.76,18600.0,75.3968,75.685,75.3968,75.5533,18600.0
2014-01-30 09:55:00,91.67,91.76,91.6,91.6,5800.0,75.4792,75.5533,75.4215,75.4215,5800.0
2014-01-30 10:00:00,91.58,91.86,91.53,91.82,13600.0,75.4051,75.6356,75.3639,75.6027,13600.0
2014-01-30 10:05:00,91.9,91.9,91.73,91.79,8800.0,75.6686,75.6686,75.5286,75.578,8800.0
2014-01-30 10:10:00,91.7,91.83,91.7,91.76,6400.0,75.5039,75.6109,75.5039,75.5533,6400.0
2014-01-30 10:15:00,91.74,91.89,91.71,91.86,30000.0,75.5368,75.6603,75.5121,75.6356,30000.0
2014-01-30 10:20:00,91.86,92.01,91.86,92.01,36000.0,75.6356,75.7591,75.6356,75.7591,36000.0
2014-01-30 10:25:00,92.03,92.2,91.95,91.95,11400.0,75.7756,75.9156,75.7097,75.7097,11400.0
2014-01-30 10:30:00,92.04,92.1,91.94,91.98,11600.0,75.7838,75.8332,75.7015,75.7344,11600.0
2014-01-30 10:35:00,91.98,92.04,91.92,91.99,17200.0,75.7344,75.7838,75.685,75.7427,17200.0
2014-01-30 10:40:00,92.0,92.0,91.86,91.86,9200.0,75.7509,75.7509,75.6356,75.6356,9200.0
2014-01-30 10:45:00,91.86,91.94,91.78,91.81,8400.0,75.6356,75.7015,75.5697,75.5944,8400.0
2014-01-30 10:50:00,91.78,91.82,91.64,91.64,58600.0,75.5697,75.6027,75.4545,75.4545,58600.0
2014-01-30 10:55:00,91.75,91.84,91.71,91.71,8800.0,75.545,75.6192,75.5121,75.5121,8800.0
2014-01-30 11:00:00,91.71,91.8,91.69,91.78,10000.0,75.5121,75.5862,75.4956,75.5697,10000.0
2014-01-30 11:05:00,91.86,91.94,91.75,91.94,18200.0,75.6356,75.7015,75.545,75.7015,18200.0
2014-01-30 11:10:00,91.95,91.96,91.81,91.87,11400.0,75.7097,75.718,75.5944,75.6439,11400.0
2014-01-30 11:15:00,91.85,92.0,91.85,91.93,5400.0,75.6274,75.7509,75.6274,75.6933,5400.0
2014-01-30 11:20:00,91.92,92.11,91.92,92.01,3600.0,75.685,75.8415,75.685,75.7591,3600.0
2014-01-30 11:25:00,92.04,92.04,91.87,91.89,4400.0,75.7838,75.7838,75.6439,75.6603,4400.0
2014-01-30 11:30:00,91.87,92.17,91.87,92.08,11400.0,75.6439,75.8909,75.6439,75.8168,11400.0
2014-01-30 11:35:00,92.1,92.15,92.02,92.15,13200.0,75.8332,75.8744,75.7674,75.8744,13200.0
2014-01-30 11:40:00,92.11,92.31,92.11,92.21,17400.0,75.8415,76.0061,75.8415,75.9238,17400.0
2014-01-30 11:45:00,92.21,92.31,92.21,92.31,3600.0,75.9238,76.0061,75.9238,76.0061,3600.0
2014-01-30 11:50:00,92.38,92.46,92.33,92.45,6400.0,76.0638,76.1296,76.0226,76.1214,6400.0
2014-01-30 11:55:00,92.5,92.5,92.34,92.34,5800.0,76.1626,76.1626,76.0308,76.0308,5800.0
2014-01-30 12:00:00,92.36,92.44,92.35,92.42,4400.0,76.0473,76.1132,76.0391,76.0967,4400.0
2014-01-30 12:05:00,92.39,92.56,92.39,92.56,2600.0,76.072,76.212,76.072,76.212,2600.0
2014-01-30 12:10:00,92.58,92.6,92.45,92.46,5600.0,76.2285,76.2449,76.1214,76.1296,5600.0
2014-01-30 12:15:00,92.49,92.58,92.45,92.56,11000.0,76.1543,76.2285,76.1214,76.212,11000.0
2014-01-30 12:20:00,92.54,92.59,92.49,92.59,4400.0,76.1955,76.2367,76.1543,76.2367,4400.0
2014-01-30 12:25:00,92.56,92.56,92.49,92.5,5200.0,76.212,76.212,76.1543,76.1626,5200.0
2014-01-30 12:30:00,92.5,92.51,92.46,92.51,2400.0,76.1626,76.1708,76.1296,76.1708,2400.0
2014-01-30 12:35:00,92.47,92.54,92.47,92.47,5800.0,76.1379,76.1955,76.1379,76.1379,5800.0
2014-01-30 12:40:00,92.52,92.59,92.5,92.59,8600.0,76.179,76.2367,76.1626,76.2367,8600.0
2014-01-30 12:45:00,92.59,92.66,92.58,92.64,5200.0,76.2367,76.2943,76.2285,76.2779,5200.0
2014-01-30 12:50:00,92.66,92.66,92.61,92.64,5200.0,76.2943,76.2943,76.2532,76.2779,5200.0
2014-01-30 12:55:00,92.66,92.83,92.65,92.71,8600.0,76.2943,76.4343,76.2861,76.3355,8600.0
2014-01-30 13:00:00,92.69,92.71,92.69,92.7,1400.0,76.319,76.3355,76.319,76.3273,1400.0
2014-01-30 13:05:00,92.66,92.75,92.66,92.7,4600.0,76.2943,76.3684,76.2943,76.3273,4600.0
2014-01-30 13:10:00,92.67,92.69,92.55,92.57,3800.0,76.3026,76.319,76.2038,76.2202,3800.0
2014-01-30 13:15:00,92.59,92.63,92.58,92.63,2600.0,76.2367,76.2696,76.2285,76.2696,2600.0
2014-01-30 13:20:00,92.69,92.73,92.65,92.71,8800.0,76.319,76.352,76.2861,76.3355,8800.0
2014-01-30 13:25:00,92.68,92.72,92.61,92.61,3800.0,76.3108,76.3437,76.2532,76.2532,3800.0
2014-01-30 13:30:00,92.62,92.62,92.54,92.54,3200.0,76.2614,76.2614,76.1955,76.1955,3200.0
2014-01-30 13:35:00,92.56,92.56,92.48,92.52,5600.0,76.212,76.212,76.1461,76.179,5600.0
2014-01-30 13:40:00,92.48,92.56,92.47,92.54,11400.0,76.1461,76.212,76.1379,76.1955,11400.0
2014-01-30 13:45:00,92.51,92.54,92.47,92.5,5400.0,76.1708,76.1955,76.1379,76.1626,5400.0
2014-01-30 13:50:00,92.5,92.5,92.44,92.44,2000.0,76.1626,76.1626,76.1132,76.1132,2000.0
2014-01-30 13:55:00,92.39,92.46,92.38,92.46,3200.0,76.072,76.1296,76.0638,76.1296,3200.0
2014-01-30 14:00:00,92.45,92.45,92.36,92.36,2800.0,76.1214,76.1214,76.0473,76.0473,2800.0
2014-01-30 14:05:00,92.36,92.36,92.23,92.23,3600.0,76.0473,76.0473,75.9403,75.9403,3600.0
2014-01-30 14:10:00,92.27,92.29,92.2,92.2,7000.0,75.9732,75.9897,75.9156,75.9156,7000.0
2014-01-30 14:15:00,92.21,92.21,92.14,92.18,6000.0,75.9238,75.9238,75.8662,75.8991,6000.0
2014-01-30 14:20:00,92.18,92.18,92.14,92.14,6000.0,75.8991,75.8991,75.8662,75.8662,6000.0
2014-01-30 14:25:00,92.11,92.31,92.11,92.31,3200.0,75.8415,76.0061,75.8415,76.0061,3200.0
2014-01-30 14:30:00,92.32,92.39,92.32,92.33,6400.0,76.0144,76.072,76.0144,76.0226,6400.0
2014-01-30 14:35:00,92.36,92.38,92.3,92.37,7000.0,76.0473,76.0638,75.9979,76.0555,7000.0
2014-01-30 14:40:00,92.39,92.42,92.33,92.42,8000.0,76.072,76.0967,76.0226,76.0967,8000.0
2014-01-30 14:45:00,92.4,92.41,92.3,92.32,4800.0,76.0802,76.0885,75.9979,76.0144,4800.0
2014-01-30 14:50:00,92.31,92.38,92.3,92.38,7800.0,76.0061,76.0638,75.9979,76.0638,7800.0
2014-01-30 14:55:00,92.35,92.35,92.3,92.3,4400.0,76.0391,76.0391,75.9979,75.9979,4400.0
2014-01-30 15:00:00,92.33,92.44,92.33,92.42,9400.0,76.0226,76.1132,76.0226,76.0967,9400.0
2014-01-30 15:05:00,92.37,92.38,92.31,92.34,8000.0,76.0555,76.0638,76.0061,76.0308,8000.0
2014-01-30 15:10:00,92.38,92.49,92.36,92.44,16000.0,76.0638,76.1543,76.0473,76.1132,16000.0
2014-01-30 15:15:00,92.47,92.54,92.47,92.47,14600.0,76.1379,76.1955,76.1379,76.1379,14600.0
2014-01-30 15:20:00,92.46,92.5,92.44,92.46,9400.0,76.1296,76.1626,76.1132,76.1296,9400.0
2014-01-30 15:25:00,92.47,92.49,92.42,92.44,13800.0,76.1379,76.1543,76.0967,76.1132,13800.0
2014-01-30 15:30:00,92.42,92.47,92.39,92.4,14000.0,76.0967,76.1379,76.072,76.0802,14000.0
2014-01-30 15:35:00,92.4,92.49,92.38,92.38,12800.0,76.0802,76.1543,76.0638,76.0638,12800.0
2014-01-30 15:40:00,92.42,92.48,92.41,92.44,20000.0,76.0967,76.1461,76.0885,76.1132,20000.0
2014-01-30 15:45:00,92.44,92.44,92.33,92.33,21600.0,76.1132,76.1132,76.0226,76.0226,21600.0
2014-01-30 15:50:00,92.33,92.39,92.29,92.33,47600.0,76.0226,76.072,75.9897,76.0226,47600.0
2014-01-30 15:55:00,92.35,92.39,92.27,92.36,57800.0,76.0391,76.072,75.9732,76.0473,57800.0
2014-01-31 09:30:00,91.33,91.33,91.23,91.23,400.0,75.1992,75.1992,75.1169,75.1169,400.0
2014-01-31 09:35:00,91.11,91.36,91.0,91.08,49600.0,75.0181,75.2239,74.9275,74.9934,49600.0
2014-01-31 09:40:00,91.08,91.35,90.9,91.22,18600.0,74.9934,75.2157,74.8452,75.1087,18600.0
2014-01-31 09:45:00,91.21,91.21,91.0,91.14,25600.0,75.1004,75.1004,74.9275,75.0428,25600.0
2014-01-31 09:50:00,91.16,91.27,90.92,90.92,43200.0,75.0593,75.1498,74.8616,74.8616,43200.0
2014-01-31 09:55:00,91.08,91.09,90.82,90.93,21200.0,74.9934,75.0016,74.7793,74.8699,21200.0
2014-01-31 10:00:00,91.11,91.4,90.97,91.16,25800.0,75.0181,75.2569,74.9028,75.0593,25800.0
2014-01-31 10:05:00,91.16,91.27,91.16,91.17,46000.0,75.0593,75.1498,75.0593,75.0675,46000.0
2014-01-31 10:10:00,91.17,91.26,91.04,91.08,22000.0,75.0675,75.1416,74.9604,74.9934,22000.0
2014-01-31 10:15:00,91.04,91.17,90.95,91.06,31600.0,74.9604,75.0675,74.8863,74.9769,31600.0
2014-01-31 10:20:00,91.04,91.08,90.86,90.91,22800.0,74.9604,74.9934,74.8122,74.8534,22800.0
2014-01-31 10:25:00,90.93,90.93,90.76,90.76,9400.0,74.8699,74.8699,74.7299,74.7299,9400.0
2014-01-31 10:30:00,90.86,90.92,90.82,90.89,16400.0,74.8122,74.8616,74.7793,74.8369,16400.0
2014-01-31 10:35:00,90.89,90.89,90.79,90.85,17200.0,74.8369,74.8369,74.7546,74.804,17200.0
2014-01-31 10:40:00,90.86,90.89,90.72,90.85,38400.0,74.8122,74.8369,74.697,74.804,38400.0
2014-01-31 10:45:00,90.89,91.09,90.89,91.07,26600.0,74.8369,75.0016,74.8369,74.9851,26600.0
2014-01-31 10:50:00,91.09,91.26,91.0,91.01,39800.0,75.0016,75.1416,74.9275,74.9357,39800.0
2014-01-31 10:55:00,91.01,91.05,90.99,91.0,38400.0,74.9357,74.9687,74.9193,74.9275,38400.0
2014-01-31 11:00:00,91.0,91.38,90.98,91.38,14600.0,74.9275,75.2404,74.911,75.2404,14600.0
2014-01-31 11:05:00,91.38,91.77,91.38,91.75,36200.0,75.2404,75.5615,75.2404,75.545,36200.0
2014-01-31 11:10:00,91.75,91.75,91.5,91.64,20800.0,75.545,75.545,75.3392,75.4545,20800.0
2014-01-31 11:15:00,91.67,91.7,91.6,91.64,16200.0,75.4792,75.5039,75.4215,75.4545,16200.0
2014-01-31 11:20:00,91.66,91.66,91.52,91.63,57600.0,75.4709,75.4709,75.3557,75.4462,57600.0
2014-01-31 11:25:00,91.63,91.7,91.58,91.64,72600.0,75.4462,75.5039,75.4051,75.4545,72600.0
2014-01-31 11:30:00,91.63,91.71,91.59,91.6,87200.0,75.4462,75.5121,75.4133,75.4215,87200.0
2014-01-31 11:35:00,91.55,91.55,91.38,91.44,8400.0,75.3804,75.3804,75.2404,75.2898,8400.0
2014-01-31 11:40:00,91.38,91.42,91.31,91.36,9200.0,75.2404,75.2733,75.1828,75.2239,9200.0
2014-01-31 11:45:00,91.42,91.47,91.36,91.39,10800.0,75.2733,75.3145,75.2239,75.2486,10800.0
2014-01-31 11:50:00,91.37,91.47,91.37,91.42,7000.0,75.2322,75.3145,75.2322,75.2733,7000.0
2014-01-31 11:55:00,91.49,91.63,91.45,91.63,5800.0,75.331,75.4462,75.298,75.4462,5800.0
2014-01-31 12:00:00,91.64,91.74,91.61,91.67,26000.0,75.4545,75.5368,75.4298,75.4792,26000.0
2014-01-31 12:05:00,91.66,91.81,91.66,91.76,6800.0,75.4709,75.5944,75.4709,75.5533,6800.0
2014-01-31 12:10:00,91.77,91.79,91.67,91.67,8000.0,75.5615,75.578,75.4792,75.4792,8000.0
2014-01-31 12:15:00,91.64,91.78,91.64,91.75,8400.0,75.4545,75.5697,75.4545,75.545,8400.0
2014-01-31 12:20:00,91.79,91.79,91.7,91.7,10400.0,75.578,75.578,75.5039,75.5039,10400.0
2014-01-31 12:25:00,91.71,91.71,91.66,91.66,9800.0,75.5121,75.5121,75.4709,75.4709,9800.0
2014-01-31 12:30:00,91.71,91.71,91.5,91.53,6200.0,75.5121,75.5121,75.3392,75.3639,6200.0
2014-01-31 12:35:00,91.52,91.52,91.36,91.42,20000.0,75.3557,75.3557,75.2239,75.2733,20000.0
2014-01-31 12:40:00,91.39,91.46,91.31,91.46,4800.0,75.2486,75.3063,75.1828,75.3063,4800.0
2014-01-31 12:45:00,91.49,91.57,91.48,91.52,5400.0,75.331,75.3968,75.3227,75.3557,5400.0
2014-01-31 12:50:00,91.52,91.55,91.44,91.54,9600.0,75.3557,75.3804,75.2898,75.3721,9600.0
2014-01-31 12:55:00,91.55,91.66,91.53,91.53,5400.0,75.3804,75.4709,75.3639,75.3639,5400.0
2014-01-31 13:00:00,91.55,91.67,91.51,91.58,8000.0,75.3804,75.4792,75.3474,75.4051,8000.0
2014-01-31 13:05:00,91.58,91.59,91.48,91.58,4400.0,75.4051,75.4133,75.3227,75.4051,4400.0
2014-01-31 13:10:00,91.54,91.56,91.5,91.52,2800.0,75.3721,75.3886,75.3392,75.3557,2800.0
2014-01-31 13:15:00,91.62,91.62,91.46,91.47,10400.0,75.438,75.438,75.3063,75.3145,10400.0
2014-01-31 13:20:00,91.47,91.58,91.47,91.57,11200.0,75.3145,75.4051,75.3145,75.3968,11200.0
2014-01-31 13:25:00,91.58,91.6,91.54,91.54,18600.0,75.4051,75.4215,75.3721,75.3721,18600.0
2014-01-31 13:30:00,91.54,91.74,91.54,91.68,8600.0,75.3721,75.5368,75.3721,75.4874,8600.0
2014-01-31 13:35:00,91.67,91.74,91.64,91.69,5400.0,75.4792,75.5368,75.4545,75.4956,5400.0
2014-01-31 13:40:00,91.73,91.82,91.71,91.75,8000.0,75.5286,75.6027,75.5121,75.545,8000.0
2014-01-31 13:45:00,91.76,91.88,91.76,91.84,6800.0,75.5533,75.6521,75.5533,75.6192,6800.0
2014-01-31 13:50:00,91.84,92.02,91.84,92.02,4400.0,75.6192,75.7674,75.6192,75.7674,4400.0
2014-01-31 13:55:00,91.99,92.02,91.95,92.02,14200.0,75.7427,75.7674,75.7097,75.7674,14200.0
2014-01-31 14:00:00,92.04,92.11,92.01,92.02,14000.0,75.7838,75.8415,75.7591,75.7674,14000.0
2014-01-31 14:05:00,92.01,92.08,92.0,92.06,13800.0,75.7591,75.8168,75.7509,75.8003,13800.0
2014-01-31 14:10:00,92.05,92.05,91.91,92.01,21400.0,75.7921,75.7921,75.6768,75.7591,21400.0
2014-01-31 14:15:00,92.02,92.02,91.95,91.96,22000.0,75.7674,75.7674,75.7097,75.718,22000.0
2014-01-31 14:20:00,91.94,92.04,91.94,92.0,6800.0,75.7015,75.7838,75.7015,75.7509,6800.0
2014-01-31 14:25:00,92.0,92.03,91.89,91.94,20800.0,75.7509,75.7756,75.6603,75.7015,20800.0
2014-01-31 14:30:00,91.96,92.04,91.96,91.99,11400.0,75.718,75.7838,75.718,75.7427,11400.0
2014-01-31 14:35:00,91.98,92.1,91.97,92.09,24200.0,75.7344,75.8332,75.7262,75.825,24200.0
2014-01-31 14:40:00,92.1,92.2,92.07,92.16,20800.0,75.8332,75.9156,75.8085,75.8826,20800.0
2014-01-31 14:45:00,92.23,92.25,92.19,92.2,11400.0,75.9403,75.9567,75.9073,75.9156,11400.0
2014-01-31 14:50:00,92.2,92.25,92.04,92.05,24400.0,75.9156,75.9567,75.7838,75.7921,24400.0
2014-01-31 14:55:00,92.05,92.05,91.97,92.0,11000.0,75.7921,75.7921,75.7262,75.7509,11000.0
2014-01-31 15:00:00,91.99,92.0,91.91,91.99,24800.0,75.7427,75.7509,75.6768,75.7427,24800.0
2014-01-31 15:05:00,92.01,92.02,91.67,91.71,15800.0,75.7591,75.7674,75.4792,75.5121,15800.0
2014-01-31 15:10:00,91.69,91.79,91.65,91.7,16200.0,75.4956,75.578,75.4627,75.5039,16200.0
2014-01-31 15:15:00,91.71,91.76,91.53,91.57,12600.0,75.5121,75.5533,75.3639,75.3968,12600.0
2014-01-31 15:20:00,91.58,91.61,91.53,91.59,19000.0,75.4051,75.4298,75.3639,75.4133,19000.0
2014-01-31 15:25:00,91.6,91.6,91.5,91.53,18400.0,75.4215,75.4215,75.3392,75.3639,18400.0
2014-01-31 15:30:00,91.53,91.59,91.48,91.56,26000.0,75.3639,75.4133,75.3227,75.3886,26000.0
2014-01-31 15:35:00,91.56,91.56,91.32,91.41,22200.0,75.3886,75.3886,75.191,75.2651,22200.0
2014-01-31 15:40:00,91.42,91.48,91.39,91.46,35400.0,75.2733,75.3227,75.2486,75.3063,35400.0
2014-01-31 15:45:00,91.45,91.53,91.39,91.52,74800.0,75.298,75.3639,75.2486,75.3557,74800.0
2014-01-31 15:50:00,91.52,91.52,91.37,91.38,45000.0,75.3557,75.3557,75.2322,75.2404,45000.0
2014-01-31 15:55:00,91.39,91.39,91.11,91.14,136400.0,75.2486,75.2486,75.0181,75.0428,136400.0
2014-02-03 09:30:00,91.26,91.5,91.14,91.22,30800.0,75.1416,75.3392,75.0428,75.1087,30800.0
2014-02-03 09:35:00,91.28,91.58,91.22,91.57,16800.0,75.1581,75.4051,75.1087,75.3968,16800.0
2014-02-03 09:40:00,91.56,91.56,91.35,91.48,16200.0,75.3886,75.3886,75.2157,75.3227,16200.0
2014-02-03 09:45:00,91.4,91.41,91.15,91.19,14000.0,75.2569,75.2651,75.051,75.084,14000.0
2014-02-03 09:50:00,91.22,91.63,91.22,91.63,17600.0,75.1087,75.4462,75.1087,75.4462,17600.0
2014-02-03 09:55:00,91.58,91.67,91.54,91.66,9200.0,75.4051,75.4792,75.3721,75.4709,9200.0
2014-02-03 10:00:00,91.58,91.58,91.11,91.19,50800.0,75.4051,75.4051,75.0181,75.084,50800.0
2014-02-03 10:05:00,91.13,91.3,91.08,91.08,22000.0,75.0346,75.1745,74.9934,74.9934,22000.0
2014-02-03 10:10:00,91.06,91.06,90.6,90.73,31600.0,74.9769,74.9769,74.5982,74.7052,31600.0
2014-02-03 10:15:00,90.77,90.77,90.39,90.41,25400.0,74.7381,74.7381,74.4253,74.4417,25400.0
2014-02-03 10:20:00,90.47,90.76,90.46,90.67,21400.0,74.4911,74.7299,74.4829,74.6558,21400.0
2014-02-03 10:25:00,90.67,90.76,90.54,90.67,22000.0,74.6558,74.7299,74.5488,74.6558,22000.0
2014-02-03 10:30:00,90.77,90.77,90.59,90.7,38800.0,74.7381,74.7381,74.5899,74.6805,38800.0
2014-02-03 10:35:00,90.73,91.03,90.69,91.02,25200.0,74.7052,74.9522,74.6723,74.944,25200.0
2014-02-03 10:40:00,91.07,91.07,90.86,90.91,13600.0,74.9851,74.9851,74.8122,74.8534,13600.0
2014-02-03 10:45:00,90.94,91.08,90.94,91.0,18400.0,74.8781,74.9934,74.8781,74.9275,18400.0
2014-02-03 10:50:00,91.01,91.09,90.76,90.81,27000.0,74.9357,75.0016,74.7299,74.7711,27000.0
2014-02-03 10:55:00,90.83,90.89,90.7,90.78,54200.0,74.7875,74.8369,74.6805,74.7464,54200.0
2014-02-03 11:00:00,90.76,90.76,90.58,90.58,9800.0,74.7299,74.7299,74.5817,74.5817,9800.0
2014-02-03 11:05:00,90.52,90.62,90.47,90.47,16200.0,74.5323,74.6146,74.4911,74.4911,16200.0
2014-02-03 11:10:00,90.44,90.6,90.25,90.25,15200.0,74.4664,74.5982,74.31,74.31,15200.0
2014-02-03 11:15:00,90.35,90.49,90.26,90.39,11200.0,74.3923,74.5076,74.3182,74.4253,11200.0
2014-02-03 11:20:00,90.36,90.49,90.25,90.3,88800.0,74.4005,74.5076,74.31,74.3511,88800.0
2014-02-03 11:25:00,90.29,90.36,90.2,90.2,40200.0,74.3429,74.4005,74.2688,74.2688,40200.0
2014-02-03 11:30:00,90.23,90.36,90.2,90.35,44200.0,74.2935,74.4005,74.2688,74.3923,44200.0
2014-02-03 11:35:00,90.38,90.38,90.2,90.25,24600.0,74.417,74.417,74.2688,74.31,24600.0
2014-02-03 11:40:00,90.26,90.3,90.13,90.13,39200.0,74.3182,74.3511,74.2112,74.2112,39200.0
2014-02-03 11:45:00,90.11,90.16,89.86,89.96,40000.0,74.1947,74.2359,73.9889,74.0712,40000.0
2014-02-03 11:50:00,89.96,89.99,89.89,89.95,32600.0,74.0712,74.0959,74.0136,74.063,32600.0
2014-02-03 11:55:00,89.95,89.95,89.75,89.75,31400.0,74.063,74.063,73.8983,73.8983,31400.0
2014-02-03 12:00:00,89.74,89.75,89.47,89.54,74200.0,73.8901,73.8983,73.6677,73.7254,74200.0
2014-02-03 12:05:00,89.52,89.74,89.5,89.58,37200.0,73.7089,73.8901,73.6924,73.7583,37200.0
2014-02-03 12:10:00,89.55,89.59,89.35,89.4,37800.0,73.7336,73.7665,73.5689,73.6101,37800.0
2014-02-03 12:15:00,89.47,89.52,89.32,89.52,23600.0,73.6677,73.7089,73.5442,73.7089,23600.0
2014-02-03 12:20:00,89.51,89.6,89.44,89.6,11200.0,73.7007,73.7748,73.643,73.7748,11200.0
2014-02-03 12:25:00,89.61,89.67,89.55,89.64,11000.0,73.783,73.8324,73.7336,73.8077,11000.0
2014-02-03 12:30:00,89.7,89.85,89.68,89.78,13000.0,73.8571,73.9806,73.8407,73.923,13000.0
2014-02-03 12:35:00,89.81,89.81,89.61,89.66,14000.0,73.9477,73.9477,73.783,73.8242,14000.0
2014-02-03 12:40:00,89.67,89.8,89.66,89.77,12400.0,73.8324,73.9395,73.8242,73.9148,12400.0
2014-02-03 12:45:00,89.8,89.81,89.72,89.76,9800.0,73.9395,73.9477,73.8736,73.9065,9800.0
2014-02-03 12:50:00,89.74,89.83,89.67,89.82,13000.0,73.8901,73.9642,73.8324,73.9559,13000.0
2014-02-03 12:55:00,89.82,89.86,89.78,89.78,19000.0,73.9559,73.9889,73.923,73.923,19000.0
2014-02-03 13:00:00,89.79,89.86,89.64,89.67,26000.0,73.9312,73.9889,73.8077,73.8324,26000.0
2014-02-03 13:05:00,89.67,89.74,89.42,89.48,11200.0,73.8324,73.8901,73.6266,73.676,11200.0
2014-02-03 13:10:00,89.49,89.58,89.39,89.48,8200.0,73.6842,73.7583,73.6019,73.676,8200.0
2014-02-03 13:15:00,89.42,89.54,89.35,89.35,15400.0,73.6266,73.7254,73.5689,73.5689,15400.0
2014-02-03 13:20:00,89.32,89.38,89.32,89.33,11400.0,73.5442,73.5936,73.5442,73.5525,11400.0
2014-02-03 13:25:00,89.31,89.31,89.02,89.17,18800.0,73.536,73.536,73.2972,73.4207,18800.0
2014-02-03 13:30:00,89.17,89.28,89.11,89.26,8400.0,73.4207,73.5113,73.3713,73.4948,8400.0
2014-02-03 13:35:00,89.24,89.24,89.1,89.1,6400.0,73.4784,73.4784,73.3631,73.3631,6400.0
2014-02-03 13:40:00,89.11,89.22,89.05,89.11,9400.0,73.3713,73.4619,73.3219,73.3713,9400.0
2014-02-03 13:45:00,89.08,89.08,88.82,88.92,17400.0,73.3466,73.3466,73.1325,73.2149,17400.0
2014-02-03 13:50:00,88.86,88.93,88.8,88.85,12800.0,73.1655,73.2231,73.1161,73.1572,12800.0
2014-02-03 13:55:00,88.88,89.02,88.86,88.93,21000.0,73.1819,73.2972,73.1655,73.2231,21000.0
2014-02-03 14:00:00,88.92,88.99,88.91,88.97,9800.0,73.2149,73.2725,73.2066,73.2561,9800.0
2014-02-03 14:05:00,89.01,89.13,89.0,89.0,8400.0,73.289,73.3878,73.2808,73.2808,8400.0
2014-02-03 14:10:00,88.97,89.11,88.97,89.07,12200.0,73.2561,73.3713,73.2561,73.3384,12200.0
2014-02-03 14:15:00,89.07,89.16,89.05,89.11,7000.0,73.3384,73.4125,73.3219,73.3713,7000.0
2014-02-03 14:20:00,89.11,89.11,88.99,89.04,14600.0,73.3713,73.3713,73.2725,73.3137,14600.0
2014-02-03 14:25:00,89.05,89.08,88.96,89.08,5600.0,73.3219,73.3466,73.2478,73.3466,5600.0
2014-02-03 14:30:00,89.14,89.14,89.04,89.09,13200.0,73.396,73.396,73.3137,73.3549,13200.0
2014-02-03 14:35:00,89.06,89.1,88.97,89.0,10200.0,73.3302,73.3631,73.2561,73.2808,10200.0
2014-02-03 14:40:00,89.03,89.05,88.81,88.88,16400.0,73.3055,73.3219,73.1243,73.1819,16400.0
2014-02-03 14:45:00,88.82,88.89,88.81,88.81,8000.0,73.1325,73.1902,73.1243,73.1243,8000.0
2014-02-03 14:50:00,88.86,88.86,88.55,88.55,23000.0,73.1655,73.1655,72.9102,72.9102,23000.0
2014-02-03 14:55:00,88.55,88.72,88.55,88.57,31000.0,72.9102,73.0502,72.9102,72.9267,31000.0
2014-02-03 15:00:00,88.63,88.79,88.63,88.75,6600.0,72.9761,73.1078,72.9761,73.0749,6600.0
2014-02-03 15:05:00,88.74,88.8,88.66,88.72,12400.0,73.0667,73.1161,73.0008,73.0502,12400.0
2014-02-03 15:10:00,88.71,88.81,88.61,88.81,14200.0,73.042,73.1243,72.9596,73.1243,14200.0
2014-02-03 15:15:00,88.83,88.86,88.75,88.83,13800.0,73.1408,73.1655,73.0749,73.1408,13800.0
2014-02-03 15:20:00,88.85,88.85,88.71,88.75,21000.0,73.1572,73.1572,73.042,73.0749,21000.0
2014-02-03 15:25:00,88.71,88.86,88.71,88.83,6400.0,73.042,73.1655,73.042,73.1408,6400.0
2014-02-03 15:30:00,88.86,88.89,88.79,88.81,16200.0,73.1655,73.1902,73.1078,73.1243,16200.0
2014-02-03 15:35:00,88.8,88.89,88.77,88.81,23400.0,73.1161,73.1902,73.0914,73.1243,23400.0
2014-02-03 15:40:00,88.81,88.83,88.73,88.73,19600.0,73.1243,73.1408,73.0584,73.0584,19600.0
2014-02-03 15:45:00,88.77,88.77,88.45,88.47,54600.0,73.0914,73.0914,72.8279,72.8444,54600.0
2014-02-03 15:50:00,88.45,88.56,88.41,88.48,113400.0,72.8279,72.9185,72.795,72.8526,113400.0
2014-02-03 15:55:00,88.5,88.63,88.33,88.44,122000.0,72.8691,72.9761,72.7291,72.8197,122000.0
2014-02-04 09:30:00,88.86,89.04,88.78,88.79,32600.0,73.1655,73.3137,73.0996,73.1078,32600.0
2014-02-04 09:35:00,88.79,88.91,88.57,88.8,13800.0,73.1078,73.2066,72.9267,73.1161,13800.0
2014-02-04 09:40:00,88.71,88.89,88.46,88.5,15200.0,73.042,73.1902,72.8361,72.8691,15200.0
2014-02-04 09:45:00,88.56,88.75,88.51,88.75,21600.0,72.9185,73.0749,72.8773,73.0749,21600.0
2014-02-04 09:50:00,88.75,88.86,88.63,88.83,17000.0,73.0749,73.1655,72.9761,73.1408,17000.0
2014-02-04 09:55:00,88.86,88.87,88.74,88.82,45400.0,73.1655,73.1737,73.0667,73.1325,45400.0
2014-02-04 10:00:00,88.85,88.95,88.77,88.83,35800.0,73.1572,73.2396,73.0914,73.1408,35800.0
2014-02-04 10:05:00,88.85,89.09,88.75,89.09,26600.0,73.1572,73.3549,73.0749,73.3549,26600.0
2014-02-04 10:10:00,89.04,89.04,88.81,88.9,19400.0,73.3137,73.3137,73.1243,73.1984,19400.0
2014-02-04 10:15:00,88.97,89.28,88.92,89.28,32400.0,73.2561,73.5113,73.2149,73.5113,32400.0
2014-02-04 10:20:00,89.23,89.3,89.06,89.14,18200.0,73.4701,73.5278,73.3302,73.396,18200.0
2014-02-04 10:25:00,89.14,89.45,89.14,89.42,15800.0,73.396,73.6513,73.396,73.6266,15800.0
2014-02-04 10:30:00,89.45,89.58,89.42,89.56,16400.0,73.6513,73.7583,73.6266,73.7418,16400.0
2014-02-04 10:35:00,89.56,89.68,89.48,89.57,24200.0,73.7418,73.8407,73.676,73.7501,24200.0
2014-02-04 10:40:00,89.56,89.57,89.42,89.42,9200.0,73.7418,73.7501,73.6266,73.6266,9200.0
2014-02-04 10:45:00,89.39,89.39,89.34,89.34,1400.0,73.6019,73.6019,73.5607,73.5607,1400.0
2014-02-04 10:50:00,89.42,89.43,89.35,89.41,5600.0,73.6266,73.6348,73.5689,73.6183,5600.0
2014-02-04 10:55:00,89.41,89.42,89.32,89.37,4400.0,73.6183,73.6266,73.5442,73.5854,4400.0
2014-02-04 11:00:00,89.46,89.72,89.41,89.63,10400.0,73.6595,73.8736,73.6183,73.7995,10400.0
2014-02-04 11:05:00,89.62,89.71,89.58,89.69,19600.0,73.7912,73.8654,73.7583,73.8489,19600.0
2014-02-04 11:10:00,89.69,89.71,89.61,89.68,9400.0,73.8489,73.8654,73.783,73.8407,9400.0
2014-02-04 11:15:00,89.63,89.66,89.42,89.42,25600.0,73.7995,73.8242,73.6266,73.6266,25600.0
2014-02-04 11:20:00,89.44,89.51,89.42,89.5,6000.0,73.643,73.7007,73.6266,73.6924,6000.0
2014-02-04 11:25:00,89.46,89.53,89.43,89.49,9200.0,73.6595,73.7171,73.6348,73.6842,9200.0
2014-02-04 11:30:00,89.46,89.58,89.43,89.58,7600.0,73.6595,73.7583,73.6348,73.7583,7600.0
2014-02-04 11:35:00,89.59,89.65,89.48,89.53,27000.0,73.7665,73.816,73.676,73.7171,27000.0
2014-02-04 11:40:00,89.46,89.51,89.4,89.51,8400.0,73.6595,73.7007,73.6101,73.7007,8400.0
2014-02-04 11:45:00,89.5,89.54,89.41,89.5,7600.0,73.6924,73.7254,73.6183,73.6924,7600.0
2014-02-04 11:50:00,89.48,89.49,89.41,89.43,5000.0,73.676,73.6842,73.6183,73.6348,5000.0
2014-02-04 11:55:00,89.51,89.54,89.49,89.54,2800.0,73.7007,73.7254,73.6842,73.7254,2800.0
2014-02-04 12:00:00,89.61,89.61,89.51,89.58,2600.0,73.783,73.783,73.7007,73.7583,2600.0
2014-02-04 12:05:00,89.6,89.6,89.51,89.57,5000.0,73.7748,73.7748,73.7007,73.7501,5000.0
2014-02-04 12:10:00,89.54,89.61,89.54,89.61,4200.0,73.7254,73.783,73.7254,73.783,4200.0
2014-02-04 12:15:00,89.61,89.63,89.54,89.54,5600.0,73.783,73.7995,73.7254,73.7254,5600.0
2014-02-04 12:20:00,89.61,89.67,89.61,89.65,5400.0,73.783,73.8324,73.783,73.816,5400.0
2014-02-04 12:25:00,89.67,89.72,89.58,89.6,17400.0,73.8324,73.8736,73.7583,73.7748,17400.0
2014-02-04 12:30:00,89.59,89.71,89.59,89.64,4600.0,73.7665,73.8654,73.7665,73.8077,4600.0
2014-02-04 12:35:00,89.62,89.62,89.55,89.55,4200.0,73.7912,73.7912,73.7336,73.7336,4200.0
2014-02-04 12:40:00,89.58,89.64,89.58,89.64,3400.0,73.7583,73.8077,73.7583,73.8077,3400.0
2014-02-04 12:45:00,89.66,89.72,89.6,89.61,7800.0,73.8242,73.8736,73.7748,73.783,7800.0
2014-02-04 12:50:00,89.61,89.67,89.55,89.57,9000.0,73.783,73.8324,73.7336,73.7501,9000.0
2014-02-04 12:55:00,89.57,89.59,89.54,89.57,9800.0,73.7501,73.7665,73.7254,73.7501,9800.0
2014-02-04 13:00:00,89.57,89.61,89.5,89.51,20600.0,73.7501,73.783,73.6924,73.7007,20600.0
2014-02-04 13:05:00,89.51,89.57,89.51,89.54,3000.0,73.7007,73.7501,73.7007,73.7254,3000.0
2014-02-04 13:10:00,89.51,89.53,89.26,89.26,14800.0,73.7007,73.7171,73.4948,73.4948,14800.0
2014-02-04 13:15:00,89.22,89.3,89.21,89.28,12200.0,73.4619,73.5278,73.4537,73.5113,12200.0
2014-02-04 13:20:00,89.26,89.29,89.22,89.27,4400.0,73.4948,73.5195,73.4619,73.5031,4400.0
2014-02-04 13:25:00,89.25,89.28,89.2,89.28,6200.0,73.4866,73.5113,73.4454,73.5113,6200.0
2014-02-04 13:30:00,89.28,89.33,89.28,89.33,1200.0,73.5113,73.5525,73.5113,73.5525,1200.0
2014-02-04 13:35:00,89.33,89.37,89.17,89.26,9000.0,73.5525,73.5854,73.4207,73.4948,9000.0
2014-02-04 13:40:00,89.31,89.31,89.25,89.28,3200.0,73.536,73.536,73.4866,73.5113,3200.0
2014-02-04 13:45:00,89.24,89.25,89.17,89.23,5400.0,73.4784,73.4866,73.4207,73.4701,5400.0
2014-02-04 13:50:00,89.23,89.3,89.1,89.14,9600.0,73.4701,73.5278,73.3631,73.396,9600.0
2014-02-04 13:55:00,89.12,89.12,88.96,89.02,5600.0,73.3796,73.3796,73.2478,73.2972,5600.0
2014-02-04 14:00:00,89.05,89.05,88.91,89.0,11000.0,73.3219,73.3219,73.2066,73.2808,11000.0
2014-02-04 14:05:00,89.0,89.03,88.96,89.0,8200.0,73.2808,73.3055,73.2478,73.2808,8200.0
2014-02-04 14:10:00,88.99,89.0,88.79,88.79,35200.0,73.2725,73.2808,73.1078,73.1078,35200.0
2014-02-04 14:15:00,88.79,88.8,88.56,88.58,51600.0,73.1078,73.1161,72.9185,72.9349,51600.0
2014-02-04 14:20:00,88.57,88.66,88.54,88.56,48400.0,72.9267,73.0008,72.902,72.9185,48400.0
2014-02-04 14:25:00,88.56,88.59,88.54,88.59,23400.0,72.9185,72.9432,72.902,72.9432,23400.0
2014-02-04 14:30:00,88.56,88.72,88.56,88.66,30800.0,72.9185,73.0502,72.9185,73.0008,30800.0
2014-02-04 14:35:00,88.66,88.74,88.58,88.58,25800.0,73.0008,73.0667,72.9349,72.9349,25800.0
2014-02-04 14:40:00,88.61,88.72,88.58,88.67,19800.0,72.9596,73.0502,72.9349,73.009,19800.0
2014-02-04 14:45:00,88.67,88.8,88.66,88.8,12600.0,73.009,73.1161,73.0008,73.1161,12600.0
2014-02-04 14:50:00,88.8,88.85,88.71,88.85,13400.0,73.1161,73.1572,73.042,73.1572,13400.0
2014-02-04 14:55:00,88.83,88.89,88.8,88.82,22600.0,73.1408,73.1902,73.1161,73.1325,22600.0
2014-02-04 15:00:00,88.83,88.83,88.76,88.77,32200.0,73.1408,73.1408,73.0831,73.0914,32200.0
2014-02-04 15:05:00,88.78,88.8,88.76,88.78,29800.0,73.0996,73.1161,73.0831,73.0996,29800.0
2014-02-04 15:10:00,88.78,88.8,88.73,88.79,18800.0,73.0996,73.1161,73.0584,73.1078,18800.0
2014-02-04 15:15:00,88.79,88.79,88.68,88.72,18200.0,73.1078,73.1078,73.0173,73.0502,18200.0
2014-02-04 15:20:00,88.71,88.8,88.61,88.61,38800.0,73.042,73.1161,72.9596,72.9596,38800.0
2014-02-04 15:25:00,88.63,88.65,88.4,88.44,53400.0,72.9761,72.9926,72.7867,72.8197,53400.0
2014-02-04 15:30:00,88.43,88.72,88.43,88.69,24400.0,72.8114,73.0502,72.8114,73.0255,24400.0
2014-02-04 15:35:00,88.69,88.81,88.65,88.78,24000.0,73.0255,73.1243,72.9926,73.0996,24000.0
2014-02-04 15:40:00,88.77,88.8,88.71,88.72,45200.0,73.0914,73.1161,73.042,73.0502,45200.0
2014-02-04 15:45:00,88.73,88.79,88.62,88.62,37800.0,73.0584,73.1078,72.9679,72.9679,37800.0
2014-02-04 15:50:00,88.64,88.79,88.6,88.71,52600.0,72.9843,73.1078,72.9514,73.042,52600.0
2014-02-04 15:55:00,88.72,88.76,88.61,88.64,84800.0,73.0502,73.0831,72.9596,72.9843,84800.0
2014-02-05 09:30:00,87.95,88.33,87.62,87.66,31200.0,72.4162,72.7291,72.1445,72.1774,31200.0
2014-02-05 09:35:00,87.69,87.95,87.66,87.89,14200.0,72.2021,72.4162,72.1774,72.3668,14200.0
2014-02-05 09:40:00,87.8,87.86,87.63,87.72,10400.0,72.2927,72.3421,72.1527,72.2268,10400.0
2014-02-05 09:45:00,87.85,87.85,87.6,87.66,13800.0,72.3339,72.3339,72.128,72.1774,13800.0
2014-02-05 09:50:00,87.67,87.74,87.58,87.64,12000.0,72.1857,72.2433,72.1116,72.161,12000.0
2014-02-05 09:55:00,87.58,87.58,87.33,87.34,22000.0,72.1116,72.1116,71.9057,71.9139,22000.0
2014-02-05 10:00:00,87.44,87.6,87.37,87.42,105600.0,71.9963,72.128,71.9386,71.9798,105600.0
2014-02-05 10:05:00,87.41,87.51,87.34,87.43,69400.0,71.9716,72.0539,71.9139,71.988,69400.0
2014-02-05 10:10:00,87.41,87.48,87.07,87.26,64800.0,71.9716,72.0292,71.6916,71.8481,64800.0
2014-02-05 10:15:00,87.25,87.28,87.01,87.09,24000.0,71.8398,71.8645,71.6422,71.7081,24000.0
2014-02-05 10:20:00,87.17,87.19,86.92,86.95,14200.0,71.774,71.7904,71.5681,71.5928,14200.0
2014-02-05 10:25:00,86.92,87.23,86.92,87.15,15200.0,71.5681,71.8234,71.5681,71.7575,15200.0
2014-02-05 10:30:00,87.18,87.33,87.1,87.28,40200.0,71.7822,71.9057,71.7163,71.8645,40200.0
2014-02-05 10:35:00,87.3,87.34,87.24,87.27,23400.0,71.881,71.9139,71.8316,71.8563,23400.0
2014-02-05 10:40:00,87.28,87.33,87.23,87.23,34400.0,71.8645,71.9057,71.8234,71.8234,34400.0
2014-02-05 10:45:00,87.25,87.29,87.11,87.25,23600.0,71.8398,71.8728,71.7246,71.8398,23600.0
2014-02-05 10:50:00,87.22,87.3,87.17,87.17,19000.0,71.8151,71.881,71.774,71.774,19000.0
2014-02-05 10:55:00,87.15,87.31,87.13,87.26,34600.0,71.7575,71.8892,71.741,71.8481,34600.0
2014-02-05 11:00:00,87.23,87.28,87.16,87.23,15400.0,71.8234,71.8645,71.7657,71.8234,15400.0
2014-02-05 11:05:00,87.2,87.27,87.08,87.14,12400.0,71.7987,71.8563,71.6999,71.7493,12400.0
2014-02-05 11:10:00,87.14,87.2,87.13,87.17,45200.0,71.7493,71.7987,71.741,71.774,45200.0
2014-02-05 11:15:00,87.17,87.27,87.07,87.1,58600.0,71.774,71.8563,71.6916,71.7163,58600.0
2014-02-05 11:20:00,87.14,87.17,87.07,87.11,41200.0,71.7493,71.774,71.6916,71.7246,41200.0
2014-02-05 11:25:00,87.08,87.48,87.08,87.48,50200.0,71.6999,72.0292,71.6999,72.0292,50200.0
2014-02-05 11:30:00,87.56,87.56,87.43,87.49,27400.0,72.0951,72.0951,71.988,72.0375,27400.0
2014-02-05 11:35:00,87.49,87.58,87.45,87.52,22000.0,72.0375,72.1116,72.0045,72.0622,22000.0
2014-02-05 11:40:00,87.54,87.63,87.5,87.63,20600.0,72.0786,72.1527,72.0457,72.1527,20600.0
2014-02-05 11:45:00,87.66,87.91,87.66,87.84,46600.0,72.1774,72.3833,72.1774,72.3256,46600.0
2014-02-05 11:50:00,87.84,87.92,87.83,87.89,14800.0,72.3256,72.3915,72.3174,72.3668,14800.0
2014-02-05 11:55:00,87.83,87.93,87.78,87.89,17200.0,72.3174,72.3997,72.2762,72.3668,17200.0
2014-02-05 12:00:00,87.93,88.05,87.92,88.05,16600.0,72.3997,72.4985,72.3915,72.4985,16600.0
2014-02-05 12:05:00,88.02,88.17,88.02,88.1,22000.0,72.4738,72.5973,72.4738,72.5397,22000.0
2014-02-05 12:10:00,88.08,88.13,88.07,88.1,12000.0,72.5232,72.5644,72.515,72.5397,12000.0
2014-02-05 12:15:00,88.09,88.2,88.05,88.2,21600.0,72.5315,72.6221,72.4985,72.6221,21600.0
2014-02-05 12:20:00,88.19,88.44,88.16,88.33,21200.0,72.6138,72.8197,72.5891,72.7291,21200.0
2014-02-05 12:25:00,88.34,88.39,88.27,88.28,7000.0,72.7373,72.7785,72.6797,72.6879,7000.0
2014-02-05 12:30:00,88.25,88.41,88.25,88.29,16000.0,72.6632,72.795,72.6632,72.6962,16000.0
2014-02-05 12:35:00,88.29,88.43,88.28,88.28,16600.0,72.6962,72.8114,72.6879,72.6879,16600.0
2014-02-05 12:40:00,88.28,88.42,88.26,88.26,9600.0,72.6879,72.8032,72.6715,72.6715,9600.0
2014-02-05 12:45:00,88.26,88.26,88.11,88.14,8600.0,72.6715,72.6715,72.5479,72.5726,8600.0
2014-02-05 12:50:00,88.1,88.11,88.01,88.04,5400.0,72.5397,72.5479,72.4656,72.4903,5400.0
2014-02-05 12:55:00,88.04,88.23,88.01,88.17,11200.0,72.4903,72.6468,72.4656,72.5973,11200.0
2014-02-05 13:00:00,88.16,88.32,88.12,88.32,15200.0,72.5891,72.7209,72.5562,72.7209,15200.0
2014-02-05 13:05:00,88.36,88.48,88.31,88.44,5600.0,72.7538,72.8526,72.7126,72.8197,5600.0
2014-02-05 13:10:00,88.48,88.54,88.37,88.54,53600.0,72.8526,72.902,72.762,72.902,53600.0
2014-02-05 13:15:00,88.54,88.61,88.54,88.58,4800.0,72.902,72.9596,72.902,72.9349,4800.0
2014-02-05 13:20:00,88.58,88.64,88.54,88.6,14800.0,72.9349,72.9843,72.902,72.9514,14800.0
2014-02-05 13:25:00,88.63,88.63,88.48,88.55,12200.0,72.9761,72.9761,72.8526,72.9102,12200.0
2014-02-05 13:30:00,88.58,88.65,88.54,88.65,4800.0,72.9349,72.9926,72.902,72.9926,4800.0
2014-02-05 13:35:00,88.65,88.69,88.58,88.67,8600.0,72.9926,73.0255,72.9349,73.009,8600.0
2014-02-05 13:40:00,88.68,88.82,88.68,88.69,5600.0,73.0173,73.1325,73.0173,73.0255,5600.0
2014-02-05 13:45:00,88.7,88.72,88.67,88.67,5400.0,73.0337,73.0502,73.009,73.009,5400.0
2014-02-05 13:50:00,88.73,88.76,88.69,88.72,3000.0,73.0584,73.0831,73.0255,73.0502,3000.0
2014-02-05 13:55:00,88.72,88.81,88.72,88.74,6800.0,73.0502,73.1243,73.0502,73.0667,6800.0
2014-02-05 14:00:00,88.71,88.81,88.67,88.78,9400.0,73.042,73.1243,73.009,73.0996,9400.0
2014-02-05 14:05:00,88.71,88.71,88.64,88.66,5800.0,73.042,73.042,72.9843,73.0008,5800.0
2014-02-05 14:10:00,88.68,88.69,88.52,88.63,8200.0,73.0173,73.0255,72.8855,72.9761,8200.0
2014-02-05 14:15:00,88.63,88.63,88.48,88.58,18600.0,72.9761,72.9761,72.8526,72.9349,18600.0
2014-02-05 14:20:00,88.56,88.72,88.56,88.68,28000.0,72.9185,73.0502,72.9185,73.0173,28000.0
2014-02-05 14:25:00,88.67,88.73,88.62,88.73,19800.0,73.009,73.0584,72.9679,73.0584,19800.0
2014-02-05 14:30:00,88.72,88.82,88.65,88.81,15200.0,73.0502,73.1325,72.9926,73.1243,15200.0
2014-02-05 14:35:00,88.77,88.77,88.54,88.56,8600.0,73.0914,73.0914,72.902,72.9185,8600.0
2014-02-05 14:40:00,88.57,88.61,88.52,88.61,5600.0,72.9267,72.9596,72.8855,72.9596,5600.0
2014-02-05 14:45:00,88.59,88.67,88.55,88.61,12400.0,72.9432,73.009,72.9102,72.9596,12400.0
2014-02-05 14:50:00,88.57,88.64,88.44,88.5,12600.0,72.9267,72.9843,72.8197,72.8691,12600.0
2014-02-05 14:55:00,88.51,88.51,88.36,88.41,6200.0,72.8773,72.8773,72.7538,72.795,6200.0
2014-02-05 15:00:00,88.44,88.47,88.36,88.39,15400.0,72.8197,72.8444,72.7538,72.7785,15400.0
2014-02-05 15:05:00,88.33,88.55,88.3,88.55,23000.0,72.7291,72.9102,72.7044,72.9102,23000.0
2014-02-05 15:10:00,88.58,88.67,88.55,88.67,33400.0,72.9349,73.009,72.9102,73.009,33400.0
2014-02-05 15:15:00,88.67,88.77,88.63,88.69,41400.0,73.009,73.0914,72.9761,73.0255,41400.0
2014-02-05 15:20:00,88.7,88.74,88.65,88.65,36400.0,73.0337,73.0667,72.9926,72.9926,36400.0
2014-02-05 15:25:00,88.72,88.79,88.72,88.78,11800.0,73.0502,73.1078,73.0502,73.0996,11800.0
2014-02-05 15:30:00,88.75,88.79,88.69,88.78,25800.0,73.0749,73.1078,73.0255,73.0996,25800.0
2014-02-05 15:35:00,88.74,88.75,88.6,88.67,23400.0,73.0667,73.0749,72.9514,73.009,23400.0
2014-02-05 15:40:00,88.67,88.67,88.52,88.55,21400.0,73.009,73.009,72.8855,72.9102,21400.0
2014-02-05 15:45:00,88.58,88.7,88.58,88.64,53600.0,72.9349,73.0337,72.9349,72.9843,53600.0
2014-02-05 15:50:00,88.62,88.69,88.53,88.54,20400.0,72.9679,73.0255,72.8938,72.902,20400.0
2014-02-05 15:55:00,88.54,88.66,88.54,88.58,47400.0,72.902,73.0008,72.902,72.9349,47400.0
2014-02-06 09:30:00,88.72,88.77,88.41,88.6,28400.0,73.0502,73.0914,72.795,72.9514,28400.0
2014-02-06 09:35:00,88.67,88.96,88.66,88.85,5200.0,73.009,73.2478,73.0008,73.1572,5200.0
2014-02-06 09:40:00,88.78,88.78,88.59,88.59,3200.0,73.0996,73.0996,72.9432,72.9432,3200.0
2014-02-06 09:45:00,88.75,88.86,88.72,88.8,4400.0,73.0749,73.1655,73.0502,73.1161,4400.0
2014-02-06 09:50:00,88.87,89.06,88.86,89.06,18000.0,73.1737,73.3302,73.1655,73.3302,18000.0
2014-02-06 09:55:00,89.06,89.26,89.04,89.16,7000.0,73.3302,73.4948,73.3137,73.4125,7000.0
2014-02-06 10:00:00,89.15,89.32,89.11,89.27,11000.0,73.4043,73.5442,73.3713,73.5031,11000.0
2014-02-06 10:05:00,89.27,89.42,89.22,89.41,3200.0,73.5031,73.6266,73.4619,73.6183,3200.0
2014-02-06 10:10:00,89.37,89.41,89.3,89.41,15400.0,73.5854,73.6183,73.5278,73.6183,15400.0
2014-02-06 10:15:00,89.36,89.38,89.27,89.31,11000.0,73.5772,73.5936,73.5031,73.536,11000.0
2014-02-06 10:20:00,89.31,89.33,89.08,89.24,14200.0,73.536,73.5525,73.3466,73.4784,14200.0
2014-02-06 10:25:00,89.26,89.33,89.19,89.2,4600.0,73.4948,73.5525,73.4372,73.4454,4600.0
2014-02-06 10:30:00,89.25,89.28,89.17,89.25,6200.0,73.4866,73.5113,73.4207,73.4866,6200.0
2014-02-06 10:35:00,89.27,89.27,89.09,89.11,8800.0,73.5031,73.5031,73.3549,73.3713,8800.0
2014-02-06 10:40:00,89.06,89.12,89.02,89.1,6200.0,73.3302,73.3796,73.2972,73.3631,6200.0
2014-02-06 10:45:00,89.14,89.32,89.14,89.3,7800.0,73.396,73.5442,73.396,73.5278,7800.0
2014-02-06 10:50:00,89.23,89.26,89.14,89.14,2200.0,73.4701,73.4948,73.396,73.396,2200.0
2014-02-06 10:55:00,89.13,89.13,89.02,89.06,15200.0,73.3878,73.3878,73.2972,73.3302,15200.0
2014-02-06 11:00:00,89.13,89.13,88.97,88.99,40400.0,73.3878,73.3878,73.2561,73.2725,40400.0
2014-02-06 11:05:00,88.99,89.07,88.91,88.96,85800.0,73.2725,73.3384,73.2066,73.2478,85800.0
2014-02-06 11:10:00,88.98,89.01,88.86,88.97,12800.0,73.2643,73.289,73.1655,73.2561,12800.0
2014-02-06 11:15:00,88.99,89.02,88.92,88.94,6000.0,73.2725,73.2972,73.2149,73.2314,6000.0
2014-02-06 11:20:00,88.95,88.95,88.88,88.89,2600.0,73.2396,73.2396,73.1819,73.1902,2600.0
2014-02-06 11:25:00,88.88,88.99,88.84,88.89,15800.0,73.1819,73.2725,73.149,73.1902,15800.0
2014-02-06 11:30:00,88.9,89.07,88.88,88.92,72000.0,73.1984,73.3384,73.1819,73.2149,72000.0
2014-02-06 11:35:00,88.88,88.92,88.66,88.71,91600.0,73.1819,73.2149,73.0008,73.042,91600.0
2014-02-06 11:40:00,88.76,88.92,88.76,88.86,10600.0,73.0831,73.2149,73.0831,73.1655,10600.0
2014-02-06 11:45:00,88.83,88.95,88.73,88.86,46000.0,73.1408,73.2396,73.0584,73.1655,46000.0
2014-02-06 11:50:00,88.85,89.04,88.81,88.99,16200.0,73.1572,73.3137,73.1243,73.2725,16200.0
2014-02-06 11:55:00,88.95,89.01,88.89,89.0,7200.0,73.2396,73.289,73.1902,73.2808,7200.0
2014-02-06 12:00:00,89.03,89.14,89.03,89.14,8400.0,73.3055,73.396,73.3055,73.396,8400.0
2014-02-06 12:05:00,89.15,89.23,89.1,89.23,5400.0,73.4043,73.4701,73.3631,73.4701,5400.0
2014-02-06 12:10:00,89.23,89.24,89.16,89.18,4400.0,73.4701,73.4784,73.4125,73.429,4400.0
2014-02-06 12:15:00,89.23,89.31,89.2,89.23,8400.0,73.4701,73.536,73.4454,73.4701,8400.0
2014-02-06 12:20:00,89.25,89.25,89.15,89.15,6800.0,73.4866,73.4866,73.4043,73.4043,6800.0
2014-02-06 12:25:00,89.17,89.27,89.14,89.27,5200.0,73.4207,73.5031,73.396,73.5031,5200.0
2014-02-06 12:30:00,89.29,89.32,89.25,89.28,8000.0,73.5195,73.5442,73.4866,73.5113,8000.0
2014-02-06 12:35:00,89.27,89.29,89.22,89.28,19200.0,73.5031,73.5195,73.4619,73.5113,19200.0
2014-02-06 12:40:00,89.26,89.3,89.25,89.27,16000.0,73.4948,73.5278,73.4866,73.5031,16000.0
2014-02-06 12:45:00,89.29,89.33,89.22,89.22,7400.0,73.5195,73.5525,73.4619,73.4619,7400.0
2014-02-06 12:50:00,89.23,89.3,89.17,89.3,6000.0,73.4701,73.5278,73.4207,73.5278,6000.0
2014-02-06 12:55:00,89.28,89.28,89.2,89.2,4400.0,73.5113,73.5113,73.4454,73.4454,4400.0
2014-02-06 13:00:00,89.25,89.3,89.21,89.28,11400.0,73.4866,73.5278,73.4537,73.5113,11400.0
2014-02-06 13:05:00,89.28,89.31,89.26,89.31,6000.0,73.5113,73.536,73.4948,73.536,6000.0
2014-02-06 13:10:00,89.31,89.4,89.31,89.39,7800.0,73.536,73.6101,73.536,73.6019,7800.0
2014-02-06 13:15:00,89.44,89.44,89.35,89.38,5600.0,73.643,73.643,73.5689,73.5936,5600.0
2014-02-06 13:20:00,89.36,89.44,89.36,89.38,11000.0,73.5772,73.643,73.5772,73.5936,11000.0
2014-02-06 13:25:00,89.35,89.41,89.3,89.32,17200.0,73.5689,73.6183,73.5278,73.5442,17200.0
2014-02-06 13:30:00,89.35,89.48,89.35,89.44,6000.0,73.5689,73.676,73.5689,73.643,6000.0
2014-02-06 13:35:00,89.44,89.47,89.41,89.41,4800.0,73.643,73.6677,73.6183,73.6183,4800.0
2014-02-06 13:40:00,89.4,89.42,89.4,89.4,6400.0,73.6101,73.6266,73.6101,73.6101,6400.0
2014-02-06 13:45:00,89.38,89.46,89.36,89.44,10200.0,73.5936,73.6595,73.5772,73.643,10200.0
2014-02-06 13:50:00,89.41,89.46,89.38,89.39,5000.0,73.6183,73.6595,73.5936,73.6019,5000.0
2014-02-06 13:55:00,89.41,89.42,89.36,89.42,4200.0,73.6183,73.6266,73.5772,73.6266,4200.0
2014-02-06 14:00:00,89.42,89.55,89.42,89.5,8200.0,73.6266,73.7336,73.6266,73.6924,8200.0
2014-02-06 14:05:00,89.5,89.54,89.47,89.51,11200.0,73.6924,73.7254,73.6677,73.7007,11200.0
2014-02-06 14:10:00,89.5,89.52,89.46,89.52,17200.0,73.6924,73.7089,73.6595,73.7089,17200.0
2014-02-06 14:15:00,89.52,89.54,89.49,89.53,23400.0,73.7089,73.7254,73.6842,73.7171,23400.0
2014-02-06 14:20:00,89.51,89.58,89.5,89.58,15000.0,73.7007,73.7583,73.6924,73.7583,15000.0
2014-02-06 14:25:00,89.61,89.61,89.54,89.58,10400.0,73.783,73.783,73.7254,73.7583,10400.0
2014-02-06 14:30:00,89.6,89.65,89.56,89.64,34600.0,73.7748,73.816,73.7418,73.8077,34600.0
2014-02-06 14:35:00,89.63,89.64,89.6,89.6,7600.0,73.7995,73.8077,73.7748,73.7748,7600.0
2014-02-06 14:40:00,89.61,89.62,89.52,89.52,17000.0,73.783,73.7912,73.7089,73.7089,17000.0
2014-02-06 14:45:00,89.51,89.57,89.5,89.57,16000.0,73.7007,73.7501,73.6924,73.7501,16000.0
2014-02-06 14:50:00,89.58,89.66,89.49,89.56,33800.0,73.7583,73.8242,73.6842,73.7418,33800.0
2014-02-06 14:55:00,89.57,89.58,89.44,89.55,14200.0,73.7501,73.7583,73.643,73.7336,14200.0
2014-02-06 15:00:00,89.57,89.58,89.49,89.58,9400.0,73.7501,73.7583,73.6842,73.7583,9400.0
2014-02-06 15:05:00,89.58,89.63,89.53,89.63,17000.0,73.7583,73.7995,73.7171,73.7995,17000.0
2014-02-06 15:10:00,89.61,89.63,89.48,89.48,13600.0,73.783,73.7995,73.676,73.676,13600.0
2014-02-06 15:15:00,89.49,89.58,89.48,89.56,19800.0,73.6842,73.7583,73.676,73.7418,19800.0
2014-02-06 15:20:00,89.6,89.6,89.45,89.45,10200.0,73.7748,73.7748,73.6513,73.6513,10200.0
2014-02-06 15:25:00,89.47,89.51,89.47,89.51,12400.0,73.6677,73.7007,73.6677,73.7007,12400.0
2014-02-06 15:30:00,89.52,89.56,89.47,89.47,17600.0,73.7089,73.7418,73.6677,73.6677,17600.0
2014-02-06 15:35:00,89.46,89.54,89.43,89.53,20000.0,73.6595,73.7254,73.6348,73.7171,20000.0
2014-02-06 15:40:00,89.55,89.55,89.48,89.49,30200.0,73.7336,73.7336,73.676,73.6842,30200.0
2014-02-06 15:45:00,89.5,89.55,89.42,89.44,25200.0,73.6924,73.7336,73.6266,73.643,25200.0
2014-02-06 15:50:00,89.47,89.52,89.36,89.45,40000.0,73.6677,73.7089,73.5772,73.6513,40000.0
2014-02-06 15:55:00,89.45,89.51,89.42,89.45,94800.0,73.6513,73.7007,73.6266,73.6513,94800.0
2014-02-07 09:30:00,90.3,90.8,90.3,90.8,39200.0,74.3511,74.7628,74.3511,74.7628,39200.0
2014-02-07 09:35:00,90.89,91.03,90.69,91.03,24400.0,74.8369,74.9522,74.6723,74.9522,24400.0
2014-02-07 09:40:00,91.03,91.14,90.66,90.67,19400.0,74.9522,75.0428,74.6476,74.6558,19400.0
2014-02-07 09:45:00,90.59,90.93,90.59,90.73,16200.0,74.5899,74.8699,74.5899,74.7052,16200.0
2014-02-07 09:50:00,90.59,90.79,90.43,90.43,5400.0,74.5899,74.7546,74.4582,74.4582,5400.0
2014-02-07 09:55:00,90.48,90.75,90.41,90.67,18600.0,74.4994,74.7217,74.4417,74.6558,18600.0
2014-02-07 10:00:00,90.67,91.01,90.66,90.78,20600.0,74.6558,74.9357,74.6476,74.7464,20600.0
2014-02-07 10:05:00,90.76,90.83,90.54,90.83,15200.0,74.7299,74.7875,74.5488,74.7875,15200.0
2014-02-07 10:10:00,90.83,90.89,90.42,90.42,15400.0,74.7875,74.8369,74.45,74.45,15400.0
2014-02-07 10:15:00,90.48,90.51,90.32,90.4,51200.0,74.4994,74.5241,74.3676,74.4335,51200.0
2014-02-07 10:20:00,90.4,90.55,90.39,90.39,8200.0,74.4335,74.557,74.4253,74.4253,8200.0
2014-02-07 10:25:00,90.33,90.36,90.25,90.3,15800.0,74.3758,74.4005,74.31,74.3511,15800.0
2014-02-07 10:30:00,90.3,90.46,90.3,90.38,8400.0,74.3511,74.4829,74.3511,74.417,8400.0
2014-02-07 10:35:00,90.42,90.6,90.42,90.6,4000.0,74.45,74.5982,74.45,74.5982,4000.0
2014-02-07 10:40:00,90.54,90.55,90.32,90.38,12400.0,74.5488,74.557,74.3676,74.417,12400.0
2014-02-07 10:45:00,90.4,90.57,90.4,90.57,11000.0,74.4335,74.5735,74.4335,74.5735,11000.0
2014-02-07 10:50:00,90.55,90.78,90.5,90.67,69600.0,74.557,74.7464,74.5158,74.6558,69600.0
2014-02-07 10:55:00,90.7,90.83,90.62,90.67,14600.0,74.6805,74.7875,74.6146,74.6558,14600.0
2014-02-07 11:00:00,90.66,90.71,90.53,90.53,6400.0,74.6476,74.6887,74.5405,74.5405,6400.0
2014-02-07 11:05:00,90.57,90.67,90.5,90.55,3200.0,74.5735,74.6558,74.5158,74.557,3200.0
2014-02-07 11:10:00,90.5,90.75,90.5,90.73,15400.0,74.5158,74.7217,74.5158,74.7052,15400.0
2014-02-07 11:15:00,90.71,90.72,90.62,90.62,3000.0,74.6887,74.697,74.6146,74.6146,3000.0
2014-02-07 11:20:00,90.62,90.67,90.58,90.58,8000.0,74.6146,74.6558,74.5817,74.5817,8000.0
2014-02-07 11:25:00,90.63,90.75,90.61,90.72,8800.0,74.6229,74.7217,74.6064,74.697,8800.0
2014-02-07 11:30:00,90.75,90.85,90.75,90.81,8600.0,74.7217,74.804,74.7217,74.7711,8600.0
2014-02-07 11:35:00,90.79,90.83,90.78,90.82,4000.0,74.7546,74.7875,74.7464,74.7793,4000.0
2014-02-07 11:40:00,90.81,91.01,90.81,90.9,13000.0,74.7711,74.9357,74.7711,74.8452,13000.0
2014-02-07 11:45:00,90.94,91.04,90.92,91.04,3000.0,74.8781,74.9604,74.8616,74.9604,3000.0
2014-02-07 11:50:00,91.05,91.08,91.0,91.0,3800.0,74.9687,74.9934,74.9275,74.9275,3800.0
2014-02-07 11:55:00,90.98,91.03,90.88,91.03,3800.0,74.911,74.9522,74.8287,74.9522,3800.0
2014-02-07 12:00:00,91.0,91.0,90.91,90.93,4000.0,74.9275,74.9275,74.8534,74.8699,4000.0
2014-02-07 12:05:00,90.92,90.98,90.91,90.91,8200.0,74.8616,74.911,74.8534,74.8534,8200.0
2014-02-07 12:10:00,90.89,90.89,90.83,90.83,4400.0,74.8369,74.8369,74.7875,74.7875,4400.0
2014-02-07 12:15:00,90.88,90.98,90.88,90.95,3200.0,74.8287,74.911,74.8287,74.8863,3200.0
2014-02-07 12:20:00,90.94,90.96,90.94,90.96,600.0,74.8781,74.8946,74.8781,74.8946,600.0
2014-02-07 12:25:00,91.01,91.03,90.99,90.99,8400.0,74.9357,74.9522,74.9193,74.9193,8400.0
2014-02-07 12:30:00,91.01,91.05,91.01,91.01,4800.0,74.9357,74.9687,74.9357,74.9357,4800.0
2014-02-07 12:35:00,90.99,91.0,90.91,90.92,3200.0,74.9193,74.9275,74.8534,74.8616,3200.0
2014-02-07 12:40:00,90.92,91.06,90.89,90.97,7200.0,74.8616,74.9769,74.8369,74.9028,7200.0
2014-02-07 12:45:00,90.98,90.98,90.95,90.95,2600.0,74.911,74.911,74.8863,74.8863,2600.0
2014-02-07 12:50:00,90.94,91.03,90.94,91.02,3000.0,74.8781,74.9522,74.8781,74.944,3000.0
2014-02-07 12:55:00,90.99,91.01,90.98,91.0,3000.0,74.9193,74.9357,74.911,74.9275,3000.0
2014-02-07 13:00:00,91.04,91.05,90.99,90.99,7800.0,74.9604,74.9687,74.9193,74.9193,7800.0
2014-02-07 13:05:00,90.97,91.0,90.95,90.99,1800.0,74.9028,74.9275,74.8863,74.9193,1800.0
2014-02-07 13:10:00,91.02,91.11,91.02,91.07,19800.0,74.944,75.0181,74.944,74.9851,19800.0
2014-02-07 13:15:00,91.08,91.08,91.04,91.08,4200.0,74.9934,74.9934,74.9604,74.9934,4200.0
2014-02-07 13:20:00,91.07,91.08,90.98,90.99,4200.0,74.9851,74.9934,74.911,74.9193,4200.0
2014-02-07 13:25:00,91.02,91.08,91.01,91.05,7200.0,74.944,74.9934,74.9357,74.9687,7200.0
2014-02-07 13:30:00,91.05,91.07,91.02,91.02,4000.0,74.9687,74.9851,74.944,74.944,4000.0
2014-02-07 13:35:00,91.02,91.04,91.01,91.02,2800.0,74.944,74.9604,74.9357,74.944,2800.0
2014-02-07 13:40:00,91.04,91.08,91.04,91.06,6200.0,74.9604,74.9934,74.9604,74.9769,6200.0
2014-02-07 13:45:00,91.11,91.13,91.04,91.04,12800.0,75.0181,75.0346,74.9604,74.9604,12800.0
2014-02-07 13:50:00,91.04,91.08,91.02,91.05,6600.0,74.9604,74.9934,74.944,74.9687,6600.0
2014-02-07 13:55:00,91.03,91.11,91.01,91.05,19400.0,74.9522,75.0181,74.9357,74.9687,19400.0
2014-02-07 14:00:00,91.07,91.17,91.04,91.14,32800.0,74.9851,75.0675,74.9604,75.0428,32800.0
2014-02-07 14:05:00,91.16,91.17,91.13,91.16,8000.0,75.0593,75.0675,75.0346,75.0593,8000.0
2014-02-07 14:10:00,91.19,91.22,91.08,91.08,10800.0,75.084,75.1087,74.9934,74.9934,10800.0
2014-02-07 14:15:00,91.08,91.13,91.06,91.06,7000.0,74.9934,75.0346,74.9769,74.9769,7000.0
2014-02-07 14:20:00,91.11,91.22,91.11,91.22,5400.0,75.0181,75.1087,75.0181,75.1087,5400.0
2014-02-07 14:25:00,91.22,91.22,91.1,91.1,9800.0,75.1087,75.1087,75.0099,75.0099,9800.0
2014-02-07 14:30:00,91.14,91.14,91.05,91.05,12600.0,75.0428,75.0428,74.9687,74.9687,12600.0
2014-02-07 14:35:00,91.06,91.1,91.06,91.06,4600.0,74.9769,75.0099,74.9769,74.9769,4600.0
2014-02-07 14:40:00,91.08,91.19,91.08,91.19,6200.0,74.9934,75.084,74.9934,75.084,6200.0
2014-02-07 14:45:00,91.15,91.17,91.04,91.05,10600.0,75.051,75.0675,74.9604,74.9687,10600.0
2014-02-07 14:50:00,91.02,91.04,90.98,91.04,5600.0,74.944,74.9604,74.911,74.9604,5600.0
2014-02-07 14:55:00,91.04,91.09,91.04,91.08,11600.0,74.9604,75.0016,74.9604,74.9934,11600.0
2014-02-07 15:00:00,91.11,91.23,91.11,91.22,7000.0,75.0181,75.1169,75.0181,75.1087,7000.0
2014-02-07 15:05:00,91.23,91.23,91.14,91.15,23800.0,75.1169,75.1169,75.0428,75.051,23800.0
2014-02-07 15:10:00,91.15,91.15,91.1,91.11,6800.0,75.051,75.051,75.0099,75.0181,6800.0
2014-02-07 15:15:00,91.1,91.16,91.1,91.16,6800.0,75.0099,75.0593,75.0099,75.0593,6800.0
2014-02-07 15:20:00,91.15,91.23,91.07,91.17,16600.0,75.051,75.1169,74.9851,75.0675,16600.0
2014-02-07 15:25:00,91.18,91.23,91.09,91.15,11800.0,75.0757,75.1169,75.0016,75.051,11800.0
2014-02-07 15:30:00,91.16,91.23,91.16,91.23,19000.0,75.0593,75.1169,75.0593,75.1169,19000.0
2014-02-07 15:35:00,91.22,91.24,91.18,91.2,24600.0,75.1087,75.1251,75.0757,75.0922,24600.0
2014-02-07 15:40:00,91.2,91.24,91.17,91.2,22600.0,75.0922,75.1251,75.0675,75.0922,22600.0
2014-02-07 15:45:00,91.2,91.24,91.15,91.17,60200.0,75.0922,75.1251,75.051,75.0675,60200.0
2014-02-07 15:50:00,91.17,91.2,91.06,91.19,47800.0,75.0675,75.0922,74.9769,75.084,47800.0
2014-02-07 15:55:00,91.18,91.28,91.15,91.27,153600.0,75.0757,75.1581,75.051,75.1498,153600.0
2014-02-10 09:30:00,91.07,91.35,90.91,90.91,26200.0,74.9851,75.2157,74.8534,74.8534,26200.0
2014-02-10 09:35:00,91.0,91.23,90.86,91.04,13000.0,74.9275,75.1169,74.8122,74.9604,13000.0
2014-02-10 09:40:00,91.05,91.42,91.05,91.29,18400.0,74.9687,75.2733,74.9687,75.1663,18400.0
2014-02-10 09:45:00,91.36,91.56,91.15,91.56,12200.0,75.2239,75.3886,75.051,75.3886,12200.0
2014-02-10 09:50:00,91.55,91.7,91.47,91.7,49000.0,75.3804,75.5039,75.3145,75.5039,49000.0
2014-02-10 09:55:00,91.64,91.82,91.6,91.78,10000.0,75.4545,75.6027,75.4215,75.5697,10000.0
2014-02-10 10:00:00,91.74,91.81,91.66,91.78,34200.0,75.5368,75.5944,75.4709,75.5697,34200.0
2014-02-10 10:05:00,91.73,91.79,91.61,91.68,23400.0,75.5286,75.578,75.4298,75.4874,23400.0
2014-02-10 10:10:00,91.67,91.81,91.62,91.79,17400.0,75.4792,75.5944,75.438,75.578,17400.0
2014-02-10 10:15:00,91.81,92.0,91.78,91.87,23400.0,75.5944,75.7509,75.5697,75.6439,23400.0
2014-02-10 10:20:00,91.87,91.89,91.67,91.67,13200.0,75.6439,75.6603,75.4792,75.4792,13200.0
2014-02-10 10:25:00,91.65,91.7,91.63,91.64,8800.0,75.4627,75.5039,75.4462,75.4545,8800.0
2014-02-10 10:30:00,91.66,91.66,91.36,91.41,16800.0,75.4709,75.4709,75.2239,75.2651,16800.0
2014-02-10 10:35:00,91.45,91.47,91.28,91.28,11400.0,75.298,75.3145,75.1581,75.1581,11400.0
2014-02-10 10:40:00,91.28,91.29,91.18,91.21,9000.0,75.1581,75.1663,75.0757,75.1004,9000.0
2014-02-10 10:45:00,91.23,91.36,91.15,91.33,15400.0,75.1169,75.2239,75.051,75.1992,15400.0
2014-02-10 10:50:00,91.36,91.55,91.35,91.45,32000.0,75.2239,75.3804,75.2157,75.298,32000.0
2014-02-10 10:55:00,91.41,91.5,91.41,91.49,32200.0,75.2651,75.3392,75.2651,75.331,32200.0
2014-02-10 11:00:00,91.45,91.53,91.27,91.27,67000.0,75.298,75.3639,75.1498,75.1498,67000.0
2014-02-10 11:05:00,91.27,91.44,91.24,91.38,83000.0,75.1498,75.2898,75.1251,75.2404,83000.0
2014-02-10 11:10:00,91.43,91.47,91.31,91.42,142600.0,75.2816,75.3145,75.1828,75.2733,142600.0
2014-02-10 11:15:00,91.36,91.66,91.36,91.66,13200.0,75.2239,75.4709,75.2239,75.4709,13200.0
2014-02-10 11:20:00,91.67,91.83,91.61,91.83,11600.0,75.4792,75.6109,75.4298,75.6109,11600.0
2014-02-10 11:25:00,91.88,91.94,91.86,91.91,7400.0,75.6521,75.7015,75.6356,75.6768,7400.0
2014-02-10 11:30:00,91.89,92.05,91.88,91.99,20600.0,75.6603,75.7921,75.6521,75.7427,20600.0
2014-02-10 11:35:00,92.05,92.16,92.01,92.13,22200.0,75.7921,75.8826,75.7591,75.8579,22200.0
2014-02-10 11:40:00,92.16,92.28,92.15,92.27,35000.0,75.8826,75.9814,75.8744,75.9732,35000.0
2014-02-10 11:45:00,92.28,92.42,92.24,92.39,9800.0,75.9814,76.0967,75.9485,76.072,9800.0
2014-02-10 11:50:00,92.39,92.42,92.33,92.39,13200.0,76.072,76.0967,76.0226,76.072,13200.0
2014-02-10 11:55:00,92.41,92.46,92.35,92.35,8200.0,76.0885,76.1296,76.0391,76.0391,8200.0
2014-02-10 12:00:00,92.35,92.42,92.31,92.4,18800.0,76.0391,76.0967,76.0061,76.0802,18800.0
2014-02-10 12:05:00,92.41,92.44,92.33,92.44,17400.0,76.0885,76.1132,76.0226,76.1132,17400.0
2014-02-10 12:10:00,92.44,92.44,92.38,92.41,16200.0,76.1132,76.1132,76.0638,76.0885,16200.0
2014-02-10 12:15:00,92.41,92.44,92.38,92.38,5600.0,76.0885,76.1132,76.0638,76.0638,5600.0
2014-02-10 12:20:00,92.38,92.44,92.33,92.37,20200.0,76.0638,76.1132,76.0226,76.0555,20200.0
2014-02-10 12:25:00,92.37,92.39,92.25,92.25,7600.0,76.0555,76.072,75.9567,75.9567,7600.0
2014-02-10 12:30:00,92.26,92.26,92.19,92.24,8200.0,75.965,75.965,75.9073,75.9485,8200.0
2014-02-10 12:35:00,92.27,92.28,92.18,92.18,10800.0,75.9732,75.9814,75.8991,75.8991,10800.0
2014-02-10 12:40:00,92.21,92.31,92.14,92.27,8800.0,75.9238,76.0061,75.8662,75.9732,8800.0
2014-02-10 12:45:00,92.26,92.36,92.24,92.27,61400.0,75.965,76.0473,75.9485,75.9732,61400.0
2014-02-10 12:50:00,92.25,92.3,92.06,92.11,34000.0,75.9567,75.9979,75.8003,75.8415,34000.0
2014-02-10 12:55:00,92.05,92.19,92.05,92.13,43800.0,75.7921,75.9073,75.7921,75.8579,43800.0
2014-02-10 13:00:00,92.1,92.13,92.1,92.11,3600.0,75.8332,75.8579,75.8332,75.8415,3600.0
2014-02-10 13:05:00,92.11,92.11,92.05,92.05,2800.0,75.8415,75.8415,75.7921,75.7921,2800.0
2014-02-10 13:10:00,92.03,92.03,91.96,91.96,3800.0,75.7756,75.7756,75.718,75.718,3800.0
2014-02-10 13:15:00,91.96,92.05,91.91,91.97,8800.0,75.718,75.7921,75.6768,75.7262,8800.0
2014-02-10 13:20:00,91.98,92.02,91.92,91.92,6000.0,75.7344,75.7674,75.685,75.685,6000.0
2014-02-10 13:25:00,91.92,92.02,91.92,91.98,20600.0,75.685,75.7674,75.685,75.7344,20600.0
2014-02-10 13:30:00,91.98,92.02,91.96,91.97,6600.0,75.7344,75.7674,75.718,75.7262,6600.0
2014-02-10 13:35:00,92.0,92.03,92.0,92.03,4000.0,75.7509,75.7756,75.7509,75.7756,4000.0
2014-02-10 13:40:00,92.03,92.05,91.99,92.04,11600.0,75.7756,75.7921,75.7427,75.7838,11600.0
2014-02-10 13:45:00,92.02,92.08,92.02,92.07,12200.0,75.7674,75.8168,75.7674,75.8085,12200.0
2014-02-10 13:50:00,92.07,92.11,92.02,92.08,10800.0,75.8085,75.8415,75.7674,75.8168,10800.0
2014-02-10 13:55:00,92.03,92.14,92.03,92.13,19600.0,75.7756,75.8662,75.7756,75.8579,19600.0
2014-02-10 14:00:00,92.1,92.17,92.1,92.14,4600.0,75.8332,75.8909,75.8332,75.8662,4600.0
2014-02-10 14:05:00,92.14,92.16,92.02,92.1,13800.0,75.8662,75.8826,75.7674,75.8332,13800.0
2014-02-10 14:10:00,92.11,92.23,92.08,92.23,16200.0,75.8415,75.9403,75.8168,75.9403,16200.0
2014-02-10 14:15:00,92.2,92.24,92.17,92.24,2800.0,75.9156,75.9485,75.8909,75.9485,2800.0
2014-02-10 14:20:00,92.23,92.29,92.2,92.26,17000.0,75.9403,75.9897,75.9156,75.965,17000.0
2014-02-10 14:25:00,92.26,92.31,92.24,92.25,9600.0,75.965,76.0061,75.9485,75.9567,9600.0
2014-02-10 14:30:00,92.29,92.35,92.28,92.35,6400.0,75.9897,76.0391,75.9814,76.0391,6400.0
2014-02-10 14:35:00,92.31,92.37,92.3,92.3,21600.0,76.0061,76.0555,75.9979,75.9979,21600.0
2014-02-10 14:40:00,92.31,92.35,92.25,92.33,14400.0,76.0061,76.0391,75.9567,76.0226,14400.0
2014-02-10 14:45:00,92.3,92.36,92.27,92.36,6400.0,75.9979,76.0473,75.9732,76.0473,6400.0
2014-02-10 14:50:00,92.34,92.42,92.34,92.38,10000.0,76.0308,76.0967,76.0308,76.0638,10000.0
2014-02-10 14:55:00,92.37,92.38,92.33,92.38,5400.0,76.0555,76.0638,76.0226,76.0638,5400.0
2014-02-10 15:00:00,92.39,92.39,92.33,92.33,15000.0,76.072,76.072,76.0226,76.0226,15000.0
2014-02-10 15:05:00,92.34,92.35,92.22,92.24,5600.0,76.0308,76.0391,75.932,75.9485,5600.0
2014-02-10 15:10:00,92.21,92.26,92.14,92.17,26000.0,75.9238,75.965,75.8662,75.8909,26000.0
2014-02-10 15:15:00,92.18,92.19,92.1,92.17,11400.0,75.8991,75.9073,75.8332,75.8909,11400.0
2014-02-10 15:20:00,92.17,92.22,92.07,92.07,12600.0,75.8909,75.932,75.8085,75.8085,12600.0
2014-02-10 15:25:00,92.05,92.06,92.02,92.03,13400.0,75.7921,75.8003,75.7674,75.7756,13400.0
2014-02-10 15:30:00,92.02,92.02,91.95,92.0,16200.0,75.7674,75.7674,75.7097,75.7509,16200.0
2014-02-10 15:35:00,92.01,92.04,91.96,91.97,16200.0,75.7591,75.7838,75.718,75.7262,16200.0
2014-02-10 15:40:00,91.97,91.97,91.9,91.95,28400.0,75.7262,75.7262,75.6686,75.7097,28400.0
2014-02-10 15:45:00,91.96,91.99,91.85,91.92,32800.0,75.718,75.7427,75.6274,75.685,32800.0
2014-02-10 15:50:00,91.92,91.93,91.89,91.92,59800.0,75.685,75.6933,75.6603,75.685,59800.0
2014-02-10 15:55:00,91.92,91.94,91.91,91.93,75600.0,75.685,75.7015,75.6768,75.6933,75600.0
2014-02-11 09:30:00,92.21,92.21,92.0,92.14,20000.0,75.9238,75.9238,75.7509,75.8662,20000.0
2014-02-11 09:35:00,92.11,92.45,92.11,92.31,6000.0,75.8415,76.1214,75.8415,76.0061,6000.0
2014-02-11 09:40:00,92.47,92.47,92.17,92.3,12600.0,76.1379,76.1379,75.8909,75.9979,12600.0
2014-02-11 09:45:00,92.28,92.47,92.28,92.38,10600.0,75.9814,76.1379,75.9814,76.0638,10600.0
2014-02-11 09:50:00,92.29,92.41,92.07,92.14,64600.0,75.9897,76.0885,75.8085,75.8662,64600.0
2014-02-11 09:55:00,92.17,92.28,92.16,92.18,19600.0,75.8909,75.9814,75.8826,75.8991,19600.0
2014-02-11 10:00:00,92.25,92.3,92.0,92.0,13400.0,75.9567,75.9979,75.7509,75.7509,13400.0
2014-02-11 10:05:00,91.98,92.03,91.82,91.94,13400.0,75.7344,75.7756,75.6027,75.7015,13400.0
2014-02-11 10:10:00,91.95,91.98,91.76,91.98,15600.0,75.7097,75.7344,75.5533,75.7344,15600.0
2014-02-11 10:15:00,91.96,92.08,91.96,92.05,41000.0,75.718,75.8168,75.718,75.7921,41000.0
2014-02-11 10:20:00,92.05,92.1,91.89,92.03,39200.0,75.7921,75.8332,75.6603,75.7756,39200.0
2014-02-11 10:25:00,92.05,92.05,91.81,92.0,41000.0,75.7921,75.7921,75.5944,75.7509,41000.0
2014-02-11 10:30:00,91.99,92.01,91.92,91.95,22600.0,75.7427,75.7591,75.685,75.7097,22600.0
2014-02-11 10:35:00,91.95,91.96,91.86,91.96,9600.0,75.7097,75.718,75.6356,75.718,9600.0
2014-02-11 10:40:00,92.05,92.05,91.92,91.92,12000.0,75.7921,75.7921,75.685,75.685,12000.0
2014-02-11 10:45:00,91.95,92.06,91.95,92.05,14800.0,75.7097,75.8003,75.7097,75.7921,14800.0
2014-02-11 10:50:00,92.05,92.18,92.05,92.17,10600.0,75.7921,75.8991,75.7921,75.8909,10600.0
2014-02-11 10:55:00,92.13,92.2,91.98,92.2,36600.0,75.8579,75.9156,75.7344,75.9156,36600.0
2014-02-11 11:00:00,92.27,92.38,92.2,92.31,21600.0,75.9732,76.0638,75.9156,76.0061,21600.0
2014-02-11 11:05:00,92.34,92.42,92.22,92.26,50000.0,76.0308,76.0967,75.932,75.965,50000.0
2014-02-11 11:10:00,92.26,92.36,92.21,92.36,8600.0,75.965,76.0473,75.9238,76.0473,8600.0
2014-02-11 11:15:00,92.3,92.58,92.3,92.56,43200.0,75.9979,76.2285,75.9979,76.212,43200.0
2014-02-11 11:20:00,92.54,92.63,92.49,92.49,14800.0,76.1955,76.2696,76.1543,76.1543,14800.0
2014-02-11 11:25:00,92.56,92.69,92.56,92.69,4400.0,76.212,76.319,76.212,76.319,4400.0
2014-02-11 11:30:00,92.7,92.7,92.57,92.67,17200.0,76.3273,76.3273,76.2202,76.3026,17200.0
2014-02-11 11:35:00,92.65,92.71,92.61,92.65,11000.0,76.2861,76.3355,76.2532,76.2861,11000.0
2014-02-11 11:40:00,92.69,92.81,92.65,92.76,19600.0,76.319,76.4178,76.2861,76.3767,19600.0
2014-02-11 11:45:00,92.66,92.82,92.65,92.77,66800.0,76.2943,76.4261,76.2861,76.3849,66800.0
2014-02-11 11:50:00,92.74,92.83,92.73,92.8,20000.0,76.3602,76.4343,76.352,76.4096,20000.0
2014-02-11 11:55:00,92.79,92.93,92.77,92.82,33800.0,76.4014,76.5166,76.3849,76.4261,33800.0
2014-02-11 12:00:00,92.82,93.08,92.79,93.05,85400.0,76.4261,76.6401,76.4014,76.6154,85400.0
2014-02-11 12:05:00,92.99,93.02,92.97,93.0,7000.0,76.566,76.5907,76.5496,76.5743,7000.0
2014-02-11 12:10:00,93.0,93.02,92.96,93.0,11800.0,76.5743,76.5907,76.5413,76.5743,11800.0
2014-02-11 12:15:00,93.0,93.06,92.99,93.03,6800.0,76.5743,76.6237,76.566,76.599,6800.0
2014-02-11 12:20:00,93.06,93.06,92.98,92.98,4400.0,76.6237,76.6237,76.5578,76.5578,4400.0
2014-02-11 12:25:00,93.01,93.08,93.01,93.06,5600.0,76.5825,76.6401,76.5825,76.6237,5600.0
2014-02-11 12:30:00,93.07,93.11,93.07,93.1,8800.0,76.6319,76.6648,76.6319,76.6566,8800.0
2014-02-11 12:35:00,93.14,93.17,93.04,93.05,10200.0,76.6895,76.7142,76.6072,76.6154,10200.0
2014-02-11 12:40:00,93.05,93.08,93.02,93.08,5600.0,76.6154,76.6401,76.5907,76.6401,5600.0
2014-02-11 12:45:00,93.08,93.15,93.08,93.11,12600.0,76.6401,76.6978,76.6401,76.6648,12600.0
2014-02-11 12:50:00,93.14,93.14,93.0,93.0,20600.0,76.6895,76.6895,76.5743,76.5743,20600.0
2014-02-11 12:55:00,93.02,93.08,93.02,93.07,11400.0,76.5907,76.6401,76.5907,76.6319,11400.0
2014-02-11 13:00:00,93.14,93.14,93.08,93.11,2600.0,76.6895,76.6895,76.6401,76.6648,2600.0
2014-02-11 13:05:00,93.07,93.12,93.07,93.12,5200.0,76.6319,76.6731,76.6319,76.6731,5200.0
2014-02-11 13:10:00,93.13,93.28,93.13,93.28,12600.0,76.6813,76.8048,76.6813,76.8048,12600.0
2014-02-11 13:15:00,93.27,93.29,93.25,93.29,6200.0,76.7966,76.8131,76.7801,76.8131,6200.0
2014-02-11 13:20:00,93.31,93.31,93.21,93.21,2600.0,76.8295,76.8295,76.7472,76.7472,2600.0
2014-02-11 13:25:00,93.21,93.22,93.14,93.14,13000.0,76.7472,76.7554,76.6895,76.6895,13000.0
2014-02-11 13:30:00,93.14,93.22,92.99,92.99,24000.0,76.6895,76.7554,76.566,76.566,24000.0
2014-02-11 13:35:00,92.97,93.03,92.97,93.03,4800.0,76.5496,76.599,76.5496,76.599,4800.0
2014-02-11 13:40:00,93.01,93.02,92.95,92.97,12800.0,76.5825,76.5907,76.5331,76.5496,12800.0
2014-02-11 13:45:00,92.98,93.07,92.95,92.99,24400.0,76.5578,76.6319,76.5331,76.566,24400.0
2014-02-11 13:50:00,93.0,93.0,92.85,92.85,7000.0,76.5743,76.5743,76.4508,76.4508,7000.0
2014-02-11 13:55:00,92.89,92.89,92.78,92.8,4800.0,76.4837,76.4837,76.3931,76.4096,4800.0
2014-02-11 14:00:00,92.8,92.8,92.66,92.68,13600.0,76.4096,76.4096,76.2943,76.3108,13600.0
2014-02-11 14:05:00,92.67,92.7,92.66,92.67,36000.0,76.3026,76.3273,76.2943,76.3026,36000.0
2014-02-11 14:10:00,92.67,92.69,92.6,92.6,16600.0,76.3026,76.319,76.2449,76.2449,16600.0
2014-02-11 14:15:00,92.61,92.64,92.52,92.52,11200.0,76.2532,76.2779,76.179,76.179,11200.0
2014-02-11 14:20:00,92.51,92.6,92.48,92.58,11400.0,76.1708,76.2449,76.1461,76.2285,11400.0
2014-02-11 14:25:00,92.58,92.59,92.48,92.48,5000.0,76.2285,76.2367,76.1461,76.1461,5000.0
2014-02-11 14:30:00,92.5,92.6,92.5,92.56,16800.0,76.1626,76.2449,76.1626,76.212,16800.0
2014-02-11 14:35:00,92.56,92.61,92.56,92.6,14200.0,76.212,76.2532,76.212,76.2449,14200.0
2014-02-11 14:40:00,92.61,92.72,92.6,92.72,12200.0,76.2532,76.3437,76.2449,76.3437,12200.0
2014-02-11 14:45:00,92.7,92.78,92.7,92.76,10400.0,76.3273,76.3931,76.3273,76.3767,10400.0
2014-02-11 14:50:00,92.76,92.76,92.67,92.67,13200.0,76.3767,76.3767,76.3026,76.3026,13200.0
2014-02-11 14:55:00,92.67,92.72,92.67,92.71,6000.0,76.3026,76.3437,76.3026,76.3355,6000.0
2014-02-11 15:00:00,92.73,92.89,92.73,92.89,22000.0,76.352,76.4837,76.352,76.4837,22000.0
2014-02-11 15:05:00,92.92,92.92,92.8,92.87,12000.0,76.5084,76.5084,76.4096,76.4672,12000.0
2014-02-11 15:10:00,92.89,93.02,92.89,93.01,21000.0,76.4837,76.5907,76.4837,76.5825,21000.0
2014-02-11 15:15:00,92.98,93.03,92.96,93.03,47400.0,76.5578,76.599,76.5413,76.599,47400.0
2014-02-11 15:20:00,93.04,93.04,92.89,92.92,15200.0,76.6072,76.6072,76.4837,76.5084,15200.0
2014-02-11 15:25:00,92.92,92.92,92.81,92.86,18200.0,76.5084,76.5084,76.4178,76.459,18200.0
2014-02-11 15:30:00,92.83,92.91,92.83,92.84,22000.0,76.4343,76.5002,76.4343,76.4425,22000.0
2014-02-11 15:35:00,92.83,92.85,92.8,92.83,21800.0,76.4343,76.4508,76.4096,76.4343,21800.0
2014-02-11 15:40:00,92.82,92.82,92.73,92.73,23800.0,76.4261,76.4261,76.352,76.352,23800.0
2014-02-11 15:45:00,92.72,92.75,92.61,92.61,39400.0,76.3437,76.3684,76.2532,76.2532,39400.0
2014-02-11 15:50:00,92.64,92.7,92.59,92.66,42400.0,76.2779,76.3273,76.2367,76.2943,42400.0
2014-02-11 15:55:00,92.65,92.67,92.53,92.56,90000.0,76.2861,76.3026,76.1873,76.212,90000.0
2014-02-12 09:30:00,93.02,93.36,92.8,93.36,34000.0,76.5907,76.8707,76.4096,76.8707,34000.0
2014-02-12 09:35:00,93.25,93.36,93.02,93.03,6200.0,76.7801,76.8707,76.5907,76.599,6200.0
2014-02-12 09:40:00,92.97,93.08,92.97,93.07,22000.0,76.5496,76.6401,76.5496,76.6319,22000.0
2014-02-12 09:45:00,93.03,93.33,93.03,93.15,14800.0,76.599,76.846,76.599,76.6978,14800.0
2014-02-12 09:50:00,93.1,93.47,93.1,93.36,15600.0,76.6566,76.9613,76.6566,76.8707,15600.0
2014-02-12 09:55:00,93.41,93.5,93.36,93.5,5400.0,76.9119,76.986,76.8707,76.986,5400.0
2014-02-12 10:00:00,93.5,93.54,93.31,93.33,31200.0,76.986,77.0189,76.8295,76.846,31200.0
2014-02-12 10:05:00,93.24,93.31,93.11,93.26,6800.0,76.7719,76.8295,76.6648,76.7883,6800.0
2014-02-12 10:10:00,93.22,93.26,93.13,93.15,12400.0,76.7554,76.7883,76.6813,76.6978,12400.0
2014-02-12 10:15:00,93.15,93.27,93.08,93.08,22600.0,76.6978,76.7966,76.6401,76.6401,22600.0
2014-02-12 10:20:00,93.04,93.08,92.94,93.08,22200.0,76.6072,76.6401,76.5249,76.6401,22200.0
2014-02-12 10:25:00,93.1,93.29,93.02,93.26,56600.0,76.6566,76.8131,76.5907,76.7883,56600.0
2014-02-12 10:30:00,93.22,93.27,93.05,93.14,63000.0,76.7554,76.7966,76.6154,76.6895,63000.0
2014-02-12 10:35:00,93.11,93.23,93.07,93.23,11400.0,76.6648,76.7636,76.6319,76.7636,11400.0
2014-02-12 10:40:00,93.2,93.2,93.0,93.11,41600.0,76.7389,76.7389,76.5743,76.6648,41600.0
2014-02-12 10:45:00,93.14,93.17,92.99,93.03,55200.0,76.6895,76.7142,76.566,76.599,55200.0
2014-02-12 10:50:00,93.02,93.05,92.94,92.94,8000.0,76.5907,76.6154,76.5249,76.5249,8000.0
2014-02-12 10:55:00,92.99,93.03,92.86,92.92,12200.0,76.566,76.599,76.459,76.5084,12200.0
2014-02-12 11:00:00,92.92,93.0,92.92,93.0,4200.0,76.5084,76.5743,76.5084,76.5743,4200.0
2014-02-12 11:05:00,93.0,93.05,92.97,93.03,13200.0,76.5743,76.6154,76.5496,76.599,13200.0
2014-02-12 11:10:00,93.04,93.1,93.03,93.1,26600.0,76.6072,76.6566,76.599,76.6566,26600.0
2014-02-12 11:15:00,93.06,93.1,92.99,93.0,18000.0,76.6237,76.6566,76.566,76.5743,18000.0
2014-02-12 11:20:00,93.01,93.02,92.86,92.89,7400.0,76.5825,76.5907,76.459,76.4837,7400.0
2014-02-12 11:25:00,92.86,92.95,92.84,92.86,9000.0,76.459,76.5331,76.4425,76.459,9000.0
2014-02-12 11:30:00,92.89,93.01,92.89,93.01,6600.0,76.4837,76.5825,76.4837,76.5825,6600.0
2014-02-12 11:35:00,93.01,93.02,92.94,92.94,9400.0,76.5825,76.5907,76.5249,76.5249,9400.0
2014-02-12 11:40:00,92.94,93.02,92.92,92.92,9200.0,76.5249,76.5907,76.5084,76.5084,9200.0
2014-02-12 11:45:00,92.95,92.98,92.94,92.94,6600.0,76.5331,76.5578,76.5249,76.5249,6600.0
2014-02-12 11:50:00,92.92,92.94,92.86,92.92,9000.0,76.5084,76.5249,76.459,76.5084,9000.0
2014-02-12 11:55:00,92.99,93.0,92.95,92.95,2800.0,76.566,76.5743,76.5331,76.5331,2800.0
2014-02-12 12:00:00,92.92,93.07,92.92,93.05,7400.0,76.5084,76.6319,76.5084,76.6154,7400.0
2014-02-12 12:05:00,93.05,93.11,92.96,93.11,5600.0,76.6154,76.6648,76.5413,76.6648,5600.0
2014-02-12 12:10:00,93.17,93.17,93.03,93.14,17000.0,76.7142,76.7142,76.599,76.6895,17000.0
2014-02-12 12:15:00,93.17,93.21,93.1,93.19,14600.0,76.7142,76.7472,76.6566,76.7307,14600.0
2014-02-12 12:20:00,93.22,93.32,93.19,93.22,10400.0,76.7554,76.8378,76.7307,76.7554,10400.0
2014-02-12 12:25:00,93.19,93.24,93.18,93.24,3800.0,76.7307,76.7719,76.7225,76.7719,3800.0
2014-02-12 12:30:00,93.23,93.27,93.19,93.24,3800.0,76.7636,76.7966,76.7307,76.7719,3800.0
2014-02-12 12:35:00,93.24,93.33,93.24,93.24,14800.0,76.7719,76.846,76.7719,76.7719,14800.0
2014-02-12 12:40:00,93.25,93.29,93.21,93.27,14200.0,76.7801,76.8131,76.7472,76.7966,14200.0
2014-02-12 12:45:00,93.24,93.29,93.21,93.25,11600.0,76.7719,76.8131,76.7472,76.7801,11600.0
2014-02-12 12:50:00,93.25,93.33,93.21,93.33,19000.0,76.7801,76.846,76.7472,76.846,19000.0
2014-02-12 12:55:00,93.32,93.32,93.24,93.29,16000.0,76.8378,76.8378,76.7719,76.8131,16000.0
2014-02-12 13:00:00,93.32,93.33,93.28,93.28,3400.0,76.8378,76.846,76.8048,76.8048,3400.0
2014-02-12 13:05:00,93.27,93.32,93.23,93.27,16200.0,76.7966,76.8378,76.7636,76.7966,16200.0
2014-02-12 13:10:00,93.25,93.38,93.19,93.19,23800.0,76.7801,76.8872,76.7307,76.7307,23800.0
2014-02-12 13:15:00,93.19,93.27,93.19,93.27,5000.0,76.7307,76.7966,76.7307,76.7966,5000.0
2014-02-12 13:20:00,93.28,93.4,93.23,93.35,25400.0,76.8048,76.9036,76.7636,76.8625,25400.0
2014-02-12 13:25:00,93.33,93.33,93.28,93.31,5600.0,76.846,76.846,76.8048,76.8295,5600.0
2014-02-12 13:30:00,93.28,93.35,93.27,93.3,2600.0,76.8048,76.8625,76.7966,76.8213,2600.0
2014-02-12 13:35:00,93.29,93.33,93.25,93.27,14400.0,76.8131,76.846,76.7801,76.7966,14400.0
2014-02-12 13:40:00,93.28,93.32,93.21,93.26,6800.0,76.8048,76.8378,76.7472,76.7883,6800.0
2014-02-12 13:45:00,93.31,93.31,93.23,93.25,2200.0,76.8295,76.8295,76.7636,76.7801,2200.0
2014-02-12 13:50:00,93.28,93.28,93.23,93.23,3200.0,76.8048,76.8048,76.7636,76.7636,3200.0
2014-02-12 13:55:00,93.23,93.25,93.2,93.23,4400.0,76.7636,76.7801,76.7389,76.7636,4400.0
2014-02-12 14:00:00,93.23,93.24,93.22,93.23,3200.0,76.7636,76.7719,76.7554,76.7636,3200.0
2014-02-12 14:05:00,93.23,93.23,93.17,93.17,3600.0,76.7636,76.7636,76.7142,76.7142,3600.0
2014-02-12 14:10:00,93.17,93.17,93.02,93.03,8600.0,76.7142,76.7142,76.5907,76.599,8600.0
2014-02-12 14:15:00,93.03,93.09,93.03,93.07,3000.0,76.599,76.6484,76.599,76.6319,3000.0
2014-02-12 14:20:00,93.11,93.11,93.05,93.06,2400.0,76.6648,76.6648,76.6154,76.6237,2400.0
2014-02-12 14:25:00,93.04,93.04,92.97,92.97,2600.0,76.6072,76.6072,76.5496,76.5496,2600.0
2014-02-12 14:30:00,92.91,92.92,92.88,92.92,2200.0,76.5002,76.5084,76.4755,76.5084,2200.0
2014-02-12 14:35:00,92.93,92.93,92.78,92.78,11200.0,76.5166,76.5166,76.3931,76.3931,11200.0
2014-02-12 14:40:00,92.8,92.85,92.77,92.79,14000.0,76.4096,76.4508,76.3849,76.4014,14000.0
2014-02-12 14:45:00,92.77,92.78,92.67,92.67,17000.0,76.3849,76.3931,76.3026,76.3026,17000.0
2014-02-12 14:50:00,92.67,92.69,92.63,92.63,10800.0,76.3026,76.319,76.2696,76.2696,10800.0
2014-02-12 14:55:00,92.66,92.74,92.64,92.74,7800.0,76.2943,76.3602,76.2779,76.3602,7800.0
2014-02-12 15:00:00,92.76,92.82,92.76,92.77,5800.0,76.3767,76.4261,76.3767,76.3849,5800.0
2014-02-12 15:05:00,92.73,92.86,92.73,92.86,4600.0,76.352,76.459,76.352,76.459,4600.0
2014-02-12 15:10:00,92.86,92.88,92.76,92.85,13200.0,76.459,76.4755,76.3767,76.4508,13200.0
2014-02-12 15:15:00,92.84,93.02,92.84,92.96,14600.0,76.4425,76.5907,76.4425,76.5413,14600.0
2014-02-12 15:20:00,92.99,93.02,92.95,92.98,13000.0,76.566,76.5907,76.5331,76.5578,13000.0
2014-02-12 15:25:00,92.99,93.01,92.97,93.01,9600.0,76.566,76.5825,76.5496,76.5825,9600.0
2014-02-12 15:30:00,93.03,93.05,93.0,93.02,21200.0,76.599,76.6154,76.5743,76.5907,21200.0
2014-02-12 15:35:00,93.0,93.0,92.95,92.95,12200.0,76.5743,76.5743,76.5331,76.5331,12200.0
2014-02-12 15:40:00,92.94,93.02,92.92,93.02,10600.0,76.5249,76.5907,76.5084,76.5907,10600.0
2014-02-12 15:45:00,93.02,93.03,92.92,92.95,16600.0,76.5907,76.599,76.5084,76.5331,16600.0
2014-02-12 15:50:00,92.91,92.94,92.75,92.8,26800.0,76.5002,76.5249,76.3684,76.4096,26800.0
2014-02-12 15:55:00,92.78,92.91,92.78,92.88,41800.0,76.3931,76.5002,76.3931,76.4755,41800.0
2014-02-13 09:30:00,92.5,92.55,92.08,92.28,11000.0,76.1626,76.2038,75.8168,75.9814,11000.0
2014-02-13 09:35:00,92.26,92.33,92.26,92.27,2800.0,75.965,76.0226,75.965,75.9732,2800.0
2014-02-13 09:40:00,92.3,92.64,92.19,92.51,71600.0,75.9979,76.2779,75.9073,76.1708,71600.0
2014-02-13 09:45:00,92.52,92.59,92.42,92.48,23000.0,76.179,76.2367,76.0967,76.1461,23000.0
2014-02-13 09:50:00,92.5,92.59,92.48,92.53,2600.0,76.1626,76.2367,76.1461,76.1873,2600.0
2014-02-13 09:55:00,92.63,92.67,92.6,92.6,2600.0,76.2696,76.3026,76.2449,76.2449,2600.0
2014-02-13 10:00:00,92.72,92.81,92.67,92.67,10200.0,76.3437,76.4178,76.3026,76.3026,10200.0
2014-02-13 10:05:00,92.64,92.83,92.62,92.78,4400.0,76.2779,76.4343,76.2614,76.3931,4400.0
2014-02-13 10:10:00,92.69,92.78,92.68,92.75,1200.0,76.319,76.3931,76.3108,76.3684,1200.0
2014-02-13 10:15:00,92.76,92.86,92.73,92.8,16800.0,76.3767,76.459,76.352,76.4096,16800.0
2014-02-13 10:20:00,92.86,92.95,92.76,92.79,7400.0,76.459,76.5331,76.3767,76.4014,7400.0
2014-02-13 10:25:00,92.81,92.89,92.81,92.86,1800.0,76.4178,76.4837,76.4178,76.459,1800.0
2014-02-13 10:30:00,92.92,92.92,92.79,92.85,5800.0,76.5084,76.5084,76.4014,76.4508,5800.0
2014-02-13 10:35:00,92.85,92.99,92.83,92.99,11600.0,76.4508,76.566,76.4343,76.566,11600.0
2014-02-13 10:40:00,92.98,93.08,92.95,93.05,37000.0,76.5578,76.6401,76.5331,76.6154,37000.0
2014-02-13 10:45:00,93.08,93.14,93.02,93.1,29000.0,76.6401,76.6895,76.5907,76.6566,29000.0
2014-02-13 10:50:00,93.1,93.34,93.1,93.33,8800.0,76.6566,76.8542,76.6566,76.846,8800.0
2014-02-13 10:55:00,93.35,93.41,93.35,93.38,2200.0,76.8625,76.9119,76.8625,76.8872,2200.0
2014-02-13 11:00:00,93.42,93.43,93.3,93.3,5200.0,76.9201,76.9283,76.8213,76.8213,5200.0
2014-02-13 11:05:00,93.3,93.33,93.26,93.33,4000.0,76.8213,76.846,76.7883,76.846,4000.0
2014-02-13 11:10:00,93.33,93.35,93.29,93.31,2400.0,76.846,76.8625,76.8131,76.8295,2400.0
2014-02-13 11:15:00,93.4,93.5,93.35,93.46,7800.0,76.9036,76.986,76.8625,76.953,7800.0
2014-02-13 11:20:00,93.43,93.51,93.43,93.44,4800.0,76.9283,76.9942,76.9283,76.9366,4800.0
2014-02-13 11:25:00,93.44,93.46,93.41,93.46,9200.0,76.9366,76.953,76.9119,76.953,9200.0
2014-02-13 11:30:00,93.49,93.53,93.41,93.41,26600.0,76.9777,77.0107,76.9119,76.9119,26600.0
2014-02-13 11:35:00,93.39,93.51,93.36,93.38,24600.0,76.8954,76.9942,76.8707,76.8872,24600.0
2014-02-13 11:40:00,93.36,93.36,93.26,93.31,30600.0,76.8707,76.8707,76.7883,76.8295,30600.0
2014-02-13 11:45:00,93.32,93.34,93.26,93.31,18600.0,76.8378,76.8542,76.7883,76.8295,18600.0
2014-02-13 11:50:00,93.34,93.38,93.25,93.31,31400.0,76.8542,76.8872,76.7801,76.8295,31400.0
2014-02-13 11:55:00,93.3,93.35,93.28,93.35,12000.0,76.8213,76.8625,76.8048,76.8625,12000.0
2014-02-13 12:00:00,93.35,93.35,93.25,93.27,12000.0,76.8625,76.8625,76.7801,76.7966,12000.0
2014-02-13 12:05:00,93.27,93.32,93.26,93.28,6000.0,76.7966,76.8378,76.7883,76.8048,6000.0
2014-02-13 12:10:00,93.3,93.36,93.24,93.25,16600.0,76.8213,76.8707,76.7719,76.7801,16600.0
2014-02-13 12:15:00,93.24,93.26,93.19,93.22,3800.0,76.7719,76.7883,76.7307,76.7554,3800.0
2014-02-13 12:20:00,93.2,93.36,93.2,93.35,4200.0,76.7389,76.8707,76.7389,76.8625,4200.0
2014-02-13 12:25:00,93.33,93.39,93.28,93.31,14400.0,76.846,76.8954,76.8048,76.8295,14400.0
2014-02-13 12:30:00,93.32,93.42,93.32,93.42,8800.0,76.8378,76.9201,76.8378,76.9201,8800.0
2014-02-13 12:35:00,93.4,93.44,93.37,93.4,1200.0,76.9036,76.9366,76.8789,76.9036,1200.0
2014-02-13 12:40:00,93.36,93.5,93.36,93.46,5000.0,76.8707,76.986,76.8707,76.953,5000.0
2014-02-13 12:45:00,93.45,93.48,93.37,93.38,18800.0,76.9448,76.9695,76.8789,76.8872,18800.0
2014-02-13 12:50:00,93.37,93.49,93.37,93.49,18200.0,76.8789,76.9777,76.8789,76.9777,18200.0
2014-02-13 12:55:00,93.49,93.51,93.42,93.49,6600.0,76.9777,76.9942,76.9201,76.9777,6600.0
2014-02-13 13:00:00,93.5,93.51,93.46,93.48,6400.0,76.986,76.9942,76.953,76.9695,6400.0
2014-02-13 13:05:00,93.6,93.61,93.56,93.59,5000.0,77.0683,77.0765,77.0354,77.0601,5000.0
2014-02-13 13:10:00,93.61,93.66,93.6,93.66,3200.0,77.0765,77.1177,77.0683,77.1177,3200.0
2014-02-13 13:15:00,93.61,93.74,93.61,93.74,4600.0,77.0765,77.1836,77.0765,77.1836,4600.0
2014-02-13 13:20:00,93.74,93.74,93.67,93.67,1800.0,77.1836,77.1836,77.1259,77.1259,1800.0
2014-02-13 13:25:00,93.73,93.83,93.73,93.83,3600.0,77.1753,77.2577,77.1753,77.2577,3600.0
2014-02-13 13:30:00,93.86,93.92,93.74,93.88,28000.0,77.2824,77.3318,77.1836,77.2988,28000.0
2014-02-13 13:35:00,93.83,93.89,93.78,93.79,4200.0,77.2577,77.3071,77.2165,77.2247,4200.0
2014-02-13 13:40:00,93.83,93.89,93.81,93.86,3800.0,77.2577,77.3071,77.2412,77.2824,3800.0
2014-02-13 13:45:00,93.91,93.92,93.79,93.8,13400.0,77.3235,77.3318,77.2247,77.233,13400.0
2014-02-13 13:50:00,93.78,93.79,93.73,93.73,3000.0,77.2165,77.2247,77.1753,77.1753,3000.0
2014-02-13 13:55:00,93.7,93.74,93.7,93.71,6400.0,77.1506,77.1836,77.1506,77.1589,6400.0
2014-02-13 14:00:00,93.71,93.78,93.7,93.78,5200.0,77.1589,77.2165,77.1506,77.2165,5200.0
2014-02-13 14:05:00,93.75,93.79,93.69,93.69,6200.0,77.1918,77.2247,77.1424,77.1424,6200.0
2014-02-13 14:10:00,93.68,93.79,93.66,93.79,6000.0,77.1342,77.2247,77.1177,77.2247,6000.0
2014-02-13 14:15:00,93.8,93.81,93.72,93.73,9000.0,77.233,77.2412,77.1671,77.1753,9000.0
2014-02-13 14:20:00,93.72,93.76,93.67,93.76,3200.0,77.1671,77.2,77.1259,77.2,3200.0
2014-02-13 14:25:00,93.74,93.74,93.61,93.63,4800.0,77.1836,77.1836,77.0765,77.093,4800.0
2014-02-13 14:30:00,93.63,93.67,93.59,93.6,5800.0,77.093,77.1259,77.0601,77.0683,5800.0
2014-02-13 14:35:00,93.61,93.64,93.58,93.64,11400.0,77.0765,77.1012,77.0518,77.1012,11400.0
2014-02-13 14:40:00,93.61,93.64,93.57,93.61,5000.0,77.0765,77.1012,77.0436,77.0765,5000.0
2014-02-13 14:45:00,93.64,93.66,93.58,93.61,18400.0,77.1012,77.1177,77.0518,77.0765,18400.0
2014-02-13 14:50:00,93.62,93.62,93.58,93.58,4400.0,77.0848,77.0848,77.0518,77.0518,4400.0
2014-02-13 14:55:00,93.58,93.61,93.53,93.59,7200.0,77.0518,77.0765,77.0107,77.0601,7200.0
2014-02-13 15:00:00,93.6,93.61,93.53,93.53,8000.0,77.0683,77.0765,77.0107,77.0107,8000.0
2014-02-13 15:05:00,93.53,93.56,93.51,93.53,23200.0,77.0107,77.0354,76.9942,77.0107,23200.0
2014-02-13 15:10:00,93.51,93.52,93.49,93.5,31200.0,76.9942,77.0024,76.9777,76.986,31200.0
2014-02-13 15:15:00,93.5,93.54,93.48,93.49,17600.0,76.986,77.0189,76.9695,76.9777,17600.0
2014-02-13 15:20:00,93.49,93.52,93.44,93.5,24000.0,76.9777,77.0024,76.9366,76.986,24000.0
2014-02-13 15:25:00,93.52,93.52,93.46,93.47,20800.0,77.0024,77.0024,76.953,76.9613,20800.0
2014-02-13 15:30:00,93.51,93.55,93.46,93.54,33000.0,76.9942,77.0271,76.953,77.0189,33000.0
2014-02-13 15:35:00,93.55,93.59,93.53,93.59,20800.0,77.0271,77.0601,77.0107,77.0601,20800.0
2014-02-13 15:40:00,93.56,93.63,93.56,93.61,24200.0,77.0354,77.093,77.0354,77.0765,24200.0
2014-02-13 15:45:00,93.61,93.62,93.57,93.6,27000.0,77.0765,77.0848,77.0436,77.0683,27000.0
2014-02-13 15:50:00,93.6,93.61,93.56,93.58,63800.0,77.0683,77.0765,77.0354,77.0518,63800.0
2014-02-13 15:55:00,93.58,93.62,93.53,93.61,53200.0,77.0518,77.0848,77.0107,77.0765,53200.0
2014-02-14 09:30:00,93.61,93.76,93.61,93.65,16800.0,77.0765,77.2,77.0765,77.1095,16800.0
2014-02-14 09:35:00,93.75,93.86,93.75,93.86,1800.0,77.1918,77.2824,77.1918,77.2824,1800.0
2014-02-14 09:40:00,93.81,93.81,93.56,93.69,15200.0,77.2412,77.2412,77.0354,77.1424,15200.0
2014-02-14 09:45:00,93.75,93.82,93.58,93.74,5600.0,77.1918,77.2494,77.0518,77.1836,5600.0
2014-02-14 09:50:00,93.6,94.0,93.55,94.0,33800.0,77.0683,77.3977,77.0271,77.3977,33800.0
2014-02-14 09:55:00,94.02,94.02,93.64,93.64,26200.0,77.4141,77.4141,77.1012,77.1012,26200.0
2014-02-14 10:00:00,93.75,93.81,93.58,93.65,19400.0,77.1918,77.2412,77.0518,77.1095,19400.0
2014-02-14 10:05:00,93.64,93.73,93.56,93.71,10200.0,77.1012,77.1753,77.0354,77.1589,10200.0
2014-02-14 10:10:00,93.71,93.97,93.71,93.88,5600.0,77.1589,77.3729,77.1589,77.2988,5600.0
2014-02-14 10:15:00,93.89,94.07,93.85,94.03,11200.0,77.3071,77.4553,77.2741,77.4224,11200.0
2014-02-14 10:20:00,94.04,94.14,94.0,94.01,16800.0,77.4306,77.5129,77.3977,77.4059,16800.0
2014-02-14 10:25:00,94.0,94.26,94.0,94.22,16800.0,77.3977,77.6117,77.3977,77.5788,16800.0
2014-02-14 10:30:00,94.23,94.33,94.22,94.33,6000.0,77.587,77.6694,77.5788,77.6694,6000.0
2014-02-14 10:35:00,94.27,94.31,94.15,94.15,10600.0,77.62,77.6529,77.5212,77.5212,10600.0
2014-02-14 10:40:00,94.11,94.24,94.11,94.14,9200.0,77.4882,77.5953,77.4882,77.5129,9200.0
2014-02-14 10:45:00,94.16,94.25,94.11,94.25,8200.0,77.5294,77.6035,77.4882,77.6035,8200.0
2014-02-14 10:50:00,94.24,94.24,94.04,94.04,14000.0,77.5953,77.5953,77.4306,77.4306,14000.0
2014-02-14 10:55:00,94.06,94.08,93.98,94.01,18200.0,77.4471,77.4635,77.3812,77.4059,18200.0
2014-02-14 11:00:00,94.01,94.11,94.01,94.09,10200.0,77.4059,77.4882,77.4059,77.4718,10200.0
2014-02-14 11:05:00,94.1,94.19,94.09,94.09,15800.0,77.48,77.5541,77.4718,77.4718,15800.0
2014-02-14 11:10:00,94.11,94.22,94.11,94.19,17200.0,77.4882,77.5788,77.4882,77.5541,17200.0
2014-02-14 11:15:00,94.19,94.3,94.19,94.19,14600.0,77.5541,77.6447,77.5541,77.5541,14600.0
2014-02-14 11:20:00,94.17,94.22,94.15,94.17,11800.0,77.5376,77.5788,77.5212,77.5376,11800.0
2014-02-14 11:25:00,94.19,94.26,94.19,94.23,8600.0,77.5541,77.6117,77.5541,77.587,8600.0
2014-02-14 11:30:00,94.22,94.37,94.22,94.36,9600.0,77.5788,77.7023,77.5788,77.6941,9600.0
2014-02-14 11:35:00,94.33,94.43,94.33,94.43,10600.0,77.6694,77.7517,77.6694,77.7517,10600.0
2014-02-14 11:40:00,94.42,94.42,94.34,94.36,8600.0,77.7435,77.7435,77.6776,77.6941,8600.0
2014-02-14 11:45:00,94.35,94.44,94.32,94.32,11600.0,77.6858,77.7599,77.6611,77.6611,11600.0
2014-02-14 11:50:00,94.32,94.32,94.26,94.28,8000.0,77.6611,77.6611,77.6117,77.6282,8000.0
2014-02-14 11:55:00,94.28,94.3,94.21,94.23,13800.0,77.6282,77.6447,77.5706,77.587,13800.0
2014-02-14 12:00:00,94.21,94.21,94.11,94.15,7200.0,77.5706,77.5706,77.4882,77.5212,7200.0
2014-02-14 12:05:00,94.14,94.2,94.14,94.2,5200.0,77.5129,77.5623,77.5129,77.5623,5200.0
2014-02-14 12:10:00,94.17,94.25,94.16,94.25,5400.0,77.5376,77.6035,77.5294,77.6035,5400.0
2014-02-14 12:15:00,94.26,94.26,94.22,94.23,9200.0,77.6117,77.6117,77.5788,77.587,9200.0
2014-02-14 12:20:00,94.23,94.33,94.23,94.3,7800.0,77.587,77.6694,77.587,77.6447,7800.0
2014-02-14 12:25:00,94.3,94.33,94.27,94.32,14200.0,77.6447,77.6694,77.62,77.6611,14200.0
2014-02-14 12:30:00,94.29,94.36,94.29,94.34,17400.0,77.6364,77.6941,77.6364,77.6776,17400.0
2014-02-14 12:35:00,94.35,94.35,94.24,94.28,8000.0,77.6858,77.6858,77.5953,77.6282,8000.0
2014-02-14 12:40:00,94.3,94.3,94.23,94.29,5200.0,77.6447,77.6447,77.587,77.6364,5200.0
2014-02-14 12:45:00,94.3,94.33,94.26,94.3,4800.0,77.6447,77.6694,77.6117,77.6447,4800.0
2014-02-14 12:50:00,94.34,94.37,94.29,94.33,9600.0,77.6776,77.7023,77.6364,77.6694,9600.0
2014-02-14 12:55:00,94.33,94.35,94.3,94.33,9800.0,77.6694,77.6858,77.6447,77.6694,9800.0
2014-02-14 13:00:00,94.35,94.35,94.25,94.3,7600.0,77.6858,77.6858,77.6035,77.6447,7600.0
2014-02-14 13:05:00,94.31,94.36,94.31,94.36,7400.0,77.6529,77.6941,77.6529,77.6941,7400.0
2014-02-14 13:10:00,94.36,94.37,94.33,94.37,4000.0,77.6941,77.7023,77.6694,77.7023,4000.0
2014-02-14 13:15:00,94.34,94.41,94.32,94.41,5600.0,77.6776,77.7352,77.6611,77.7352,5600.0
2014-02-14 13:20:00,94.39,94.47,94.39,94.47,4800.0,77.7188,77.7846,77.7188,77.7846,4800.0
2014-02-14 13:25:00,94.44,94.49,94.44,94.47,10400.0,77.7599,77.8011,77.7599,77.7846,10400.0
2014-02-14 13:30:00,94.5,94.5,94.44,94.47,4000.0,77.8093,77.8093,77.7599,77.7846,4000.0
2014-02-14 13:35:00,94.47,94.5,94.47,94.5,7400.0,77.7846,77.8093,77.7846,77.8093,7400.0
2014-02-14 13:40:00,94.51,94.54,94.45,94.51,21000.0,77.8176,77.8423,77.7682,77.8176,21000.0
2014-02-14 13:45:00,94.5,94.57,94.5,94.55,8600.0,77.8093,77.867,77.8093,77.8505,8600.0
2014-02-14 13:50:00,94.53,94.56,94.47,94.49,11600.0,77.834,77.8587,77.7846,77.8011,11600.0
2014-02-14 13:55:00,94.46,94.52,94.42,94.52,5600.0,77.7764,77.8258,77.7435,77.8258,5600.0
2014-02-14 14:00:00,94.5,94.52,94.47,94.51,14400.0,77.8093,77.8258,77.7846,77.8176,14400.0
2014-02-14 14:05:00,94.51,94.51,94.42,94.44,7000.0,77.8176,77.8176,77.7435,77.7599,7000.0
2014-02-14 14:10:00,94.45,94.48,94.42,94.46,5800.0,77.7682,77.7929,77.7435,77.7764,5800.0
2014-02-14 14:15:00,94.46,94.53,94.46,94.52,5600.0,77.7764,77.834,77.7764,77.8258,5600.0
2014-02-14 14:20:00,94.52,94.54,94.51,94.51,7800.0,77.8258,77.8423,77.8176,77.8176,7800.0
2014-02-14 14:25:00,94.52,94.55,94.51,94.52,10000.0,77.8258,77.8505,77.8176,77.8258,10000.0
2014-02-14 14:30:00,94.51,94.57,94.51,94.56,12800.0,77.8176,77.867,77.8176,77.8587,12800.0
2014-02-14 14:35:00,94.56,94.57,94.54,94.56,18800.0,77.8587,77.867,77.8423,77.8587,18800.0
2014-02-14 14:40:00,94.55,94.59,94.55,94.59,20800.0,77.8505,77.8834,77.8505,77.8834,20800.0
2014-02-14 14:45:00,94.58,94.58,94.55,94.56,12600.0,77.8752,77.8752,77.8505,77.8587,12600.0
2014-02-14 14:50:00,94.57,94.66,94.57,94.64,20000.0,77.867,77.9411,77.867,77.9246,20000.0
2014-02-14 14:55:00,94.65,94.71,94.64,94.7,11800.0,77.9328,77.9822,77.9246,77.974,11800.0
2014-02-14 15:00:00,94.7,94.73,94.67,94.72,10800.0,77.974,77.9987,77.9493,77.9905,10800.0
2014-02-14 15:05:00,94.72,94.74,94.65,94.67,15800.0,77.9905,78.007,77.9328,77.9493,15800.0
2014-02-14 15:10:00,94.68,94.68,94.59,94.59,16400.0,77.9575,77.9575,77.8834,77.8834,16400.0
2014-02-14 15:15:00,94.6,94.61,94.57,94.59,15400.0,77.8917,77.8999,77.867,77.8834,15400.0
2014-02-14 15:20:00,94.58,94.65,94.56,94.62,14200.0,77.8752,77.9328,77.8587,77.9081,14200.0
2014-02-14 15:25:00,94.61,94.62,94.56,94.56,27200.0,77.8999,77.9081,77.8587,77.8587,27200.0
2014-02-14 15:30:00,94.58,94.61,94.53,94.55,28000.0,77.8752,77.8999,77.834,77.8505,28000.0
2014-02-14 15:35:00,94.55,94.56,94.49,94.51,32200.0,77.8505,77.8587,77.8011,77.8176,32200.0
2014-02-14 15:40:00,94.52,94.52,94.45,94.51,35000.0,77.8258,77.8258,77.7682,77.8176,35000.0
2014-02-14 15:45:00,94.51,94.52,94.47,94.48,48800.0,77.8176,77.8258,77.7846,77.7929,48800.0
2014-02-14 15:50:00,94.48,94.49,94.39,94.41,59000.0,77.7929,77.8011,77.7188,77.7352,59000.0
2014-02-14 15:55:00,94.41,94.47,94.38,94.44,81200.0,77.7352,77.7846,77.7105,77.7599,81200.0
2014-02-18 09:30:00,94.23,94.25,93.98,94.08,46200.0,77.587,77.6035,77.3812,77.4635,46200.0
2014-02-18 09:35:00,94.08,94.16,93.85,94.03,27400.0,77.4635,77.5294,77.2741,77.4224,27400.0
2014-02-18 09:40:00,94.02,94.03,93.73,93.96,11800.0,77.4141,77.4224,77.1753,77.3647,11800.0
2014-02-18 09:45:00,93.92,93.96,93.72,93.73,17400.0,77.3318,77.3647,77.1671,77.1753,17400.0
2014-02-18 09:50:00,93.73,93.8,93.51,93.63,8400.0,77.1753,77.233,76.9942,77.093,8400.0
2014-02-18 09:55:00,93.55,93.56,93.33,93.5,21600.0,77.0271,77.0354,76.846,76.986,21600.0
2014-02-18 10:00:00,93.51,93.61,93.36,93.42,146600.0,76.9942,77.0765,76.8707,76.9201,146600.0
2014-02-18 10:05:00,93.38,93.5,93.25,93.47,60000.0,76.8872,76.986,76.7801,76.9613,60000.0
2014-02-18 10:10:00,93.44,93.45,93.3,93.42,13600.0,76.9366,76.9448,76.8213,76.9201,13600.0
2014-02-18 10:15:00,93.44,93.44,93.33,93.33,8200.0,76.9366,76.9366,76.846,76.846,8200.0
2014-02-18 10:20:00,93.39,93.56,93.39,93.53,8600.0,76.8954,77.0354,76.8954,77.0107,8600.0
2014-02-18 10:25:00,93.55,93.63,93.52,93.58,6400.0,77.0271,77.093,77.0024,77.0518,6400.0
2014-02-18 10:30:00,93.61,93.62,93.52,93.56,4000.0,77.0765,77.0848,77.0024,77.0354,4000.0
2014-02-18 10:35:00,93.54,93.54,93.39,93.41,8600.0,77.0189,77.0189,76.8954,76.9119,8600.0
2014-02-18 10:40:00,93.43,93.44,93.36,93.42,8800.0,76.9283,76.9366,76.8707,76.9201,8800.0
2014-02-18 10:45:00,93.38,93.42,93.23,93.23,27200.0,76.8872,76.9201,76.7636,76.7636,27200.0
2014-02-18 10:50:00,93.29,93.29,93.21,93.24,8200.0,76.8131,76.8131,76.7472,76.7719,8200.0
2014-02-18 10:55:00,93.2,93.28,93.2,93.26,17200.0,76.7389,76.8048,76.7389,76.7883,17200.0
2014-02-18 11:00:00,93.21,93.25,93.11,93.13,19000.0,76.7472,76.7801,76.6648,76.6813,19000.0
2014-02-18 11:05:00,93.17,93.23,93.16,93.21,5400.0,76.7142,76.7636,76.706,76.7472,5400.0
2014-02-18 11:10:00,93.25,93.39,93.17,93.23,70000.0,76.7801,76.8954,76.7142,76.7636,70000.0
2014-02-18 11:15:00,93.24,93.36,93.21,93.36,8600.0,76.7719,76.8707,76.7472,76.8707,8600.0
2014-02-18 11:20:00,93.39,93.41,93.31,93.32,18600.0,76.8954,76.9119,76.8295,76.8378,18600.0
2014-02-18 11:25:00,93.33,93.48,93.33,93.48,9000.0,76.846,76.9695,76.846,76.9695,9000.0
2014-02-18 11:30:00,93.49,93.58,93.39,93.39,24800.0,76.9777,77.0518,76.8954,76.8954,24800.0
2014-02-18 11:35:00,93.34,93.38,93.31,93.35,8000.0,76.8542,76.8872,76.8295,76.8625,8000.0
2014-02-18 11:40:00,93.38,93.42,93.36,93.42,4200.0,76.8872,76.9201,76.8707,76.9201,4200.0
2014-02-18 11:45:00,93.46,93.58,93.42,93.42,10600.0,76.953,77.0518,76.9201,76.9201,10600.0
2014-02-18 11:50:00,93.39,93.44,93.39,93.39,17800.0,76.8954,76.9366,76.8954,76.8954,17800.0
2014-02-18 11:55:00,93.41,93.42,93.3,93.3,13000.0,76.9119,76.9201,76.8213,76.8213,13000.0
2014-02-18 12:00:00,93.3,93.46,93.3,93.36,17600.0,76.8213,76.953,76.8213,76.8707,17600.0
2014-02-18 12:05:00,93.31,93.36,93.29,93.29,17200.0,76.8295,76.8707,76.8131,76.8131,17200.0
2014-02-18 12:10:00,93.28,93.41,93.28,93.33,15000.0,76.8048,76.9119,76.8048,76.846,15000.0
2014-02-18 12:15:00,93.36,93.39,93.27,93.27,8400.0,76.8707,76.8954,76.7966,76.7966,8400.0
2014-02-18 12:20:00,93.29,93.41,93.26,93.38,14600.0,76.8131,76.9119,76.7883,76.8872,14600.0
2014-02-18 12:25:00,93.41,93.42,93.34,93.36,7800.0,76.9119,76.9201,76.8542,76.8707,7800.0
2014-02-18 12:30:00,93.36,93.44,93.36,93.41,10000.0,76.8707,76.9366,76.8707,76.9119,10000.0
2014-02-18 12:35:00,93.39,93.39,93.19,93.28,27200.0,76.8954,76.8954,76.7307,76.8048,27200.0
2014-02-18 12:40:00,93.31,93.31,93.26,93.28,12200.0,76.8295,76.8295,76.7883,76.8048,12200.0
2014-02-18 12:45:00,93.28,93.3,93.26,93.28,7200.0,76.8048,76.8213,76.7883,76.8048,7200.0
2014-02-18 12:50:00,93.28,93.31,93.23,93.23,7200.0,76.8048,76.8295,76.7636,76.7636,7200.0
2014-02-18 12:55:00,93.23,93.23,93.14,93.2,14600.0,76.7636,76.7636,76.6895,76.7389,14600.0
2014-02-18 13:00:00,93.23,93.24,93.18,93.21,33000.0,76.7636,76.7719,76.7225,76.7472,33000.0
2014-02-18 13:05:00,93.2,93.2,93.12,93.14,28400.0,76.7389,76.7389,76.6731,76.6895,28400.0
2014-02-18 13:10:00,93.18,93.19,93.14,93.17,5200.0,76.7225,76.7307,76.6895,76.7142,5200.0
2014-02-18 13:15:00,93.2,93.23,93.17,93.19,8000.0,76.7389,76.7636,76.7142,76.7307,8000.0
2014-02-18 13:20:00,93.2,93.24,93.2,93.22,15800.0,76.7389,76.7719,76.7389,76.7554,15800.0
2014-02-18 13:25:00,93.23,93.27,93.2,93.2,14000.0,76.7636,76.7966,76.7389,76.7389,14000.0
2014-02-18 13:30:00,93.19,93.23,93.17,93.22,7600.0,76.7307,76.7636,76.7142,76.7554,7600.0
2014-02-18 13:35:00,93.2,93.21,93.18,93.2,5600.0,76.7389,76.7472,76.7225,76.7389,5600.0
2014-02-18 13:40:00,93.2,93.25,93.2,93.24,10800.0,76.7389,76.7801,76.7389,76.7719,10800.0
2014-02-18 13:45:00,93.23,93.23,93.14,93.16,8200.0,76.7636,76.7636,76.6895,76.706,8200.0
2014-02-18 13:50:00,93.14,93.15,93.11,93.14,8800.0,76.6895,76.6978,76.6648,76.6895,8800.0
2014-02-18 13:55:00,93.16,93.24,93.14,93.21,13000.0,76.706,76.7719,76.6895,76.7472,13000.0
2014-02-18 14:00:00,93.21,93.28,93.2,93.27,7800.0,76.7472,76.8048,76.7389,76.7966,7800.0
2014-02-18 14:05:00,93.28,93.28,93.22,93.23,11600.0,76.8048,76.8048,76.7554,76.7636,11600.0
2014-02-18 14:10:00,93.22,93.23,93.17,93.17,12600.0,76.7554,76.7636,76.7142,76.7142,12600.0
2014-02-18 14:15:00,93.17,93.2,93.14,93.17,14200.0,76.7142,76.7389,76.6895,76.7142,14200.0
2014-02-18 14:20:00,93.17,93.2,93.16,93.2,16400.0,76.7142,76.7389,76.706,76.7389,16400.0
2014-02-18 14:25:00,93.23,93.28,93.21,93.22,6000.0,76.7636,76.8048,76.7472,76.7554,6000.0
2014-02-18 14:30:00,93.2,93.23,93.17,93.23,12400.0,76.7389,76.7636,76.7142,76.7636,12400.0
2014-02-18 14:35:00,93.2,93.21,93.17,93.2,8200.0,76.7389,76.7472,76.7142,76.7389,8200.0
2014-02-18 14:40:00,93.2,93.24,93.2,93.22,6800.0,76.7389,76.7719,76.7389,76.7554,6800.0
2014-02-18 14:45:00,93.23,93.27,93.23,93.27,6800.0,76.7636,76.7966,76.7636,76.7966,6800.0
2014-02-18 14:50:00,93.27,93.33,93.27,93.29,17600.0,76.7966,76.846,76.7966,76.8131,17600.0
2014-02-18 14:55:00,93.3,93.3,93.24,93.24,9000.0,76.8213,76.8213,76.7719,76.7719,9000.0
2014-02-18 15:00:00,93.25,93.27,93.23,93.25,9200.0,76.7801,76.7966,76.7636,76.7801,9200.0
2014-02-18 15:05:00,93.26,93.29,93.22,93.22,17200.0,76.7883,76.8131,76.7554,76.7554,17200.0
2014-02-18 15:10:00,93.24,93.29,93.23,93.29,7800.0,76.7719,76.8131,76.7636,76.8131,7800.0
2014-02-18 15:15:00,93.27,93.3,93.25,93.28,10000.0,76.7966,76.8213,76.7801,76.8048,10000.0
2014-02-18 15:20:00,93.28,93.35,93.27,93.29,14000.0,76.8048,76.8625,76.7966,76.8131,14000.0
2014-02-18 15:25:00,93.32,93.39,93.3,93.36,18400.0,76.8378,76.8954,76.8213,76.8707,18400.0
2014-02-18 15:30:00,93.35,93.37,93.35,93.36,19400.0,76.8625,76.8789,76.8625,76.8707,19400.0
2014-02-18 15:35:00,93.36,93.37,93.33,93.35,32800.0,76.8707,76.8789,76.846,76.8625,32800.0
2014-02-18 15:40:00,93.36,93.36,93.32,93.32,25000.0,76.8707,76.8707,76.8378,76.8378,25000.0
2014-02-18 15:45:00,93.33,93.37,93.27,93.28,63800.0,76.846,76.8789,76.7966,76.8048,63800.0
2014-02-18 15:50:00,93.29,93.35,93.26,93.28,63800.0,76.8131,76.8625,76.7883,76.8048,63800.0
2014-02-18 15:55:00,93.27,93.31,93.2,93.3,191400.0,76.7966,76.8295,76.7389,76.8213,191400.0
2014-02-19 09:30:00,92.83,93.47,92.8,93.47,36000.0,76.6835,77.2122,76.6588,77.2122,36000.0
2014-02-19 09:35:00,93.4,93.67,93.17,93.51,27200.0,77.1544,77.3774,76.9644,77.2453,27200.0
2014-02-19 09:40:00,93.64,93.66,93.38,93.5,17400.0,77.3527,77.3692,77.1379,77.237,17400.0
2014-02-19 09:45:00,93.46,93.61,93.39,93.61,33600.0,77.204,77.3279,77.1461,77.3279,33600.0
2014-02-19 09:50:00,93.61,93.67,93.56,93.67,13600.0,77.3279,77.3774,77.2866,77.3774,13600.0
2014-02-19 09:55:00,93.66,93.86,93.64,93.86,15400.0,77.3692,77.5344,77.3527,77.5344,15400.0
2014-02-19 10:00:00,93.81,93.87,93.67,93.69,29200.0,77.4931,77.5427,77.3774,77.394,29200.0
2014-02-19 10:05:00,93.73,93.84,93.66,93.82,22400.0,77.427,77.5179,77.3692,77.5014,22400.0
2014-02-19 10:10:00,93.81,93.96,93.75,93.89,15800.0,77.4931,77.617,77.4435,77.5592,15800.0
2014-02-19 10:15:00,93.83,94.0,93.83,93.96,6000.0,77.5096,77.65,77.5096,77.617,6000.0
2014-02-19 10:20:00,93.91,93.96,93.88,93.92,12800.0,77.5757,77.617,77.5509,77.584,12800.0
2014-02-19 10:25:00,93.91,93.94,93.77,93.86,40200.0,77.5757,77.6005,77.46,77.5344,40200.0
2014-02-19 10:30:00,93.86,93.95,93.82,93.89,19800.0,77.5344,77.6087,77.5014,77.5592,19800.0
2014-02-19 10:35:00,93.89,93.97,93.82,93.91,9600.0,77.5592,77.6253,77.5014,77.5757,9600.0
2014-02-19 10:40:00,93.9,93.99,93.88,93.94,7200.0,77.5674,77.6418,77.5509,77.6005,7200.0
2014-02-19 10:45:00,93.91,94.05,93.91,94.03,13200.0,77.5757,77.6913,77.5757,77.6748,13200.0
2014-02-19 10:50:00,94.03,94.17,94.02,94.17,13600.0,77.6748,77.7905,77.6666,77.7905,13600.0
2014-02-19 10:55:00,94.17,94.26,94.15,94.17,17200.0,77.7905,77.8648,77.774,77.7905,17200.0
2014-02-19 11:00:00,94.2,94.25,94.18,94.18,9600.0,77.8153,77.8566,77.7987,77.7987,9600.0
2014-02-19 11:05:00,94.13,94.15,94.07,94.13,7200.0,77.7574,77.774,77.7079,77.7574,7200.0
2014-02-19 11:10:00,94.12,94.16,94.04,94.11,14400.0,77.7492,77.7822,77.6831,77.7409,14400.0
2014-02-19 11:15:00,94.07,94.33,94.07,94.22,25200.0,77.7079,77.9226,77.7079,77.8318,25200.0
2014-02-19 11:20:00,94.2,94.21,94.16,94.21,13000.0,77.8153,77.8235,77.7822,77.8235,13000.0
2014-02-19 11:25:00,94.18,94.27,94.18,94.24,9600.0,77.7987,77.8731,77.7987,77.8483,9600.0
2014-02-19 11:30:00,94.26,94.36,94.21,94.36,7800.0,77.8648,77.9474,77.8235,77.9474,7800.0
2014-02-19 11:35:00,94.33,94.35,94.27,94.34,11800.0,77.9226,77.9392,77.8731,77.9309,11800.0
2014-02-19 11:40:00,94.33,94.35,94.28,94.35,15000.0,77.9226,77.9392,77.8813,77.9392,15000.0
2014-02-19 11:45:00,94.36,94.36,94.29,94.31,5200.0,77.9474,77.9474,77.8896,77.9061,5200.0
2014-02-19 11:50:00,94.28,94.3,94.18,94.18,5200.0,77.8813,77.8979,77.7987,77.7987,5200.0
2014-02-19 11:55:00,94.14,94.21,93.85,93.85,37200.0,77.7657,77.8235,77.5261,77.5261,37200.0
2014-02-19 12:00:00,93.81,93.88,93.67,93.88,20800.0,77.4931,77.5509,77.3774,77.5509,20800.0
2014-02-19 12:05:00,93.88,93.9,93.83,93.83,19400.0,77.5509,77.5674,77.5096,77.5096,19400.0
2014-02-19 12:10:00,93.81,93.82,93.68,93.69,46800.0,77.4931,77.5014,77.3857,77.394,46800.0
2014-02-19 12:15:00,93.69,93.69,93.56,93.56,19000.0,77.394,77.394,77.2866,77.2866,19000.0
2014-02-19 12:20:00,93.61,93.63,93.29,93.49,36800.0,77.3279,77.3444,77.0635,77.2288,36800.0
2014-02-19 12:25:00,93.5,93.53,93.44,93.53,7000.0,77.237,77.2618,77.1874,77.2618,7000.0
2014-02-19 12:30:00,93.53,93.66,93.53,93.61,11000.0,77.2618,77.3692,77.2618,77.3279,11000.0
2014-02-19 12:35:00,93.57,93.65,93.52,93.65,9800.0,77.2948,77.3609,77.2535,77.3609,9800.0
2014-02-19 12:40:00,93.63,93.63,93.48,93.51,3600.0,77.3444,77.3444,77.2205,77.2453,3600.0
2014-02-19 12:45:00,93.48,93.52,93.48,93.49,16800.0,77.2205,77.2535,77.2205,77.2288,16800.0
2014-02-19 12:50:00,93.52,93.6,93.5,93.53,6200.0,77.2535,77.3196,77.237,77.2618,6200.0
2014-02-19 12:55:00,93.54,93.69,93.49,93.58,25200.0,77.2701,77.394,77.2288,77.3031,25200.0
2014-02-19 13:00:00,93.62,93.67,93.59,93.66,7400.0,77.3361,77.3774,77.3114,77.3692,7400.0
2014-02-19 13:05:00,93.66,93.76,93.58,93.74,3000.0,77.3692,77.4518,77.3031,77.4353,3000.0
2014-02-19 13:10:00,93.76,93.89,93.75,93.89,8600.0,77.4518,77.5592,77.4435,77.5592,8600.0
2014-02-19 13:15:00,93.89,93.94,93.83,93.83,11000.0,77.5592,77.6005,77.5096,77.5096,11000.0
2014-02-19 13:20:00,93.79,93.85,93.79,93.84,3000.0,77.4766,77.5261,77.4766,77.5179,3000.0
2014-02-19 13:25:00,93.83,93.86,93.77,93.77,4800.0,77.5096,77.5344,77.46,77.46,4800.0
2014-02-19 13:30:00,93.78,93.85,93.78,93.85,5000.0,77.4683,77.5261,77.4683,77.5261,5000.0
2014-02-19 13:35:00,93.85,93.85,93.74,93.74,5400.0,77.5261,77.5261,77.4353,77.4353,5400.0
2014-02-19 13:40:00,93.69,93.73,93.64,93.7,6400.0,77.394,77.427,77.3527,77.4022,6400.0
2014-02-19 13:45:00,93.72,93.77,93.69,93.74,11400.0,77.4187,77.46,77.394,77.4353,11400.0
2014-02-19 13:50:00,93.75,93.85,93.75,93.83,2600.0,77.4435,77.5261,77.4435,77.5096,2600.0
2014-02-19 13:55:00,93.83,93.84,93.7,93.7,4600.0,77.5096,77.5179,77.4022,77.4022,4600.0
2014-02-19 14:00:00,93.72,93.8,93.61,93.65,9400.0,77.4187,77.4848,77.3279,77.3609,9400.0
2014-02-19 14:05:00,93.66,93.92,93.63,93.92,17400.0,77.3692,77.584,77.3444,77.584,17400.0
2014-02-19 14:10:00,93.86,93.91,93.83,93.86,6600.0,77.5344,77.5757,77.5096,77.5344,6600.0
2014-02-19 14:15:00,93.81,93.83,93.73,93.79,11000.0,77.4931,77.5096,77.427,77.4766,11000.0
2014-02-19 14:20:00,93.67,93.69,93.56,93.68,10800.0,77.3774,77.394,77.2866,77.3857,10800.0
2014-02-19 14:25:00,93.73,93.78,93.66,93.74,4600.0,77.427,77.4683,77.3692,77.4353,4600.0
2014-02-19 14:30:00,93.78,93.78,93.63,93.67,12000.0,77.4683,77.4683,77.3444,77.3774,12000.0
2014-02-19 14:35:00,93.68,93.72,93.63,93.7,9800.0,77.3857,77.4187,77.3444,77.4022,9800.0
2014-02-19 14:40:00,93.7,93.76,93.69,93.73,18400.0,77.4022,77.4518,77.394,77.427,18400.0
2014-02-19 14:45:00,93.74,93.75,93.68,93.69,12600.0,77.4353,77.4435,77.3857,77.394,12600.0
2014-02-19 14:50:00,93.7,93.81,93.69,93.81,7200.0,77.4022,77.4931,77.394,77.4931,7200.0
2014-02-19 14:55:00,93.77,93.83,93.64,93.7,9200.0,77.46,77.5096,77.3527,77.4022,9200.0
2014-02-19 15:00:00,93.74,93.81,93.71,93.71,6800.0,77.4353,77.4931,77.4105,77.4105,6800.0
2014-02-19 15:05:00,93.71,93.72,93.64,93.72,11800.0,77.4105,77.4187,77.3527,77.4187,11800.0
2014-02-19 15:10:00,93.67,93.67,93.48,93.58,15600.0,77.3774,77.3774,77.2205,77.3031,15600.0
2014-02-19 15:15:00,93.58,93.63,93.52,93.52,6600.0,77.3031,77.3444,77.2535,77.2535,6600.0
2014-02-19 15:20:00,93.54,93.56,93.45,93.53,13600.0,77.2701,77.2866,77.1957,77.2618,13600.0
2014-02-19 15:25:00,93.53,93.56,93.47,93.5,23400.0,77.2618,77.2866,77.2122,77.237,23400.0
2014-02-19 15:30:00,93.49,93.59,93.49,93.59,33200.0,77.2288,77.3114,77.2288,77.3114,33200.0
2014-02-19 15:35:00,93.58,93.68,93.52,93.66,37400.0,77.3031,77.3857,77.2535,77.3692,37400.0
2014-02-19 15:40:00,93.68,93.71,93.63,93.71,60600.0,77.3857,77.4105,77.3444,77.4105,60600.0
2014-02-19 15:45:00,93.7,93.72,93.56,93.6,73200.0,77.4022,77.4187,77.2866,77.3196,73200.0
2014-02-19 15:50:00,93.6,93.64,93.52,93.55,65000.0,77.3196,77.3527,77.2535,77.2783,65000.0
2014-02-19 15:55:00,93.56,93.63,93.49,93.52,63400.0,77.2866,77.3444,77.2288,77.2535,63400.0
2014-02-20 09:30:00,92.26,93.75,92.26,93.6,24200.0,76.2127,77.4435,76.2127,77.3196,24200.0
2014-02-20 09:35:00,93.6,93.6,93.24,93.39,35400.0,77.3196,77.3196,77.0222,77.1461,35400.0
2014-02-20 09:40:00,93.39,93.68,93.33,93.68,69400.0,77.1461,77.3857,77.0966,77.3857,69400.0
2014-02-20 09:45:00,93.61,93.85,93.55,93.55,24800.0,77.3279,77.5261,77.2783,77.2783,24800.0
2014-02-20 09:50:00,93.52,93.67,93.41,93.45,66000.0,77.2535,77.3774,77.1627,77.1957,66000.0
2014-02-20 09:55:00,93.32,93.35,93.24,93.29,6800.0,77.0883,77.1131,77.0222,77.0635,6800.0
2014-02-20 10:00:00,93.19,93.55,93.05,93.4,27800.0,76.9809,77.2783,76.8653,77.1544,27800.0
2014-02-20 10:05:00,93.38,93.56,93.36,93.51,38600.0,77.1379,77.2866,77.1214,77.2453,38600.0
2014-02-20 10:10:00,93.45,93.87,93.45,93.73,52000.0,77.1957,77.5427,77.1957,77.427,52000.0
2014-02-20 10:15:00,93.66,93.8,93.62,93.62,15000.0,77.3692,77.4848,77.3361,77.3361,15000.0
2014-02-20 10:20:00,93.56,93.64,93.54,93.54,26800.0,77.2866,77.3527,77.2701,77.2701,26800.0
2014-02-20 10:25:00,93.57,93.75,93.54,93.74,16400.0,77.2948,77.4435,77.2701,77.4353,16400.0
2014-02-20 10:30:00,93.73,93.88,93.7,93.83,18200.0,77.427,77.5509,77.4022,77.5096,18200.0
2014-02-20 10:35:00,93.81,93.88,93.8,93.88,12400.0,77.4931,77.5509,77.4848,77.5509,12400.0
2014-02-20 10:40:00,93.88,94.01,93.85,93.88,21400.0,77.5509,77.6583,77.5261,77.5509,21400.0
2014-02-20 10:45:00,93.92,93.92,93.82,93.92,10400.0,77.584,77.584,77.5014,77.584,10400.0
2014-02-20 10:50:00,93.91,93.91,93.82,93.91,8200.0,77.5757,77.5757,77.5014,77.5757,8200.0
2014-02-20 10:55:00,93.92,93.99,93.83,93.83,12200.0,77.584,77.6418,77.5096,77.5096,12200.0
2014-02-20 11:00:00,93.83,93.86,93.78,93.85,11200.0,77.5096,77.5344,77.4683,77.5261,11200.0
2014-02-20 11:05:00,93.84,94.05,93.84,94.04,37800.0,77.5179,77.6913,77.5179,77.6831,37800.0
2014-02-20 11:10:00,94.02,94.02,93.9,93.92,5400.0,77.6666,77.6666,77.5674,77.584,5400.0
2014-02-20 11:15:00,93.83,93.97,93.8,93.95,8600.0,77.5096,77.6253,77.4848,77.6087,8600.0
2014-02-20 11:20:00,93.92,93.94,93.83,93.83,5400.0,77.584,77.6005,77.5096,77.5096,5400.0
2014-02-20 11:25:00,93.82,93.86,93.74,93.84,11000.0,77.5014,77.5344,77.4353,77.5179,11000.0
2014-02-20 11:30:00,93.84,93.89,93.83,93.83,6000.0,77.5179,77.5592,77.5096,77.5096,6000.0
2014-02-20 11:35:00,93.84,93.94,93.76,93.83,39800.0,77.5179,77.6005,77.4518,77.5096,39800.0
2014-02-20 11:40:00,93.83,93.96,93.83,93.84,10800.0,77.5096,77.617,77.5096,77.5179,10800.0
2014-02-20 11:45:00,93.88,93.92,93.81,93.86,9600.0,77.5509,77.584,77.4931,77.5344,9600.0
2014-02-20 11:50:00,93.89,93.89,93.76,93.82,8200.0,77.5592,77.5592,77.4518,77.5014,8200.0
2014-02-20 11:55:00,93.85,93.85,93.67,93.67,10000.0,77.5261,77.5261,77.3774,77.3774,10000.0
2014-02-20 12:00:00,93.68,93.69,93.55,93.56,8200.0,77.3857,77.394,77.2783,77.2866,8200.0
2014-02-20 12:05:00,93.55,93.69,93.53,93.68,9200.0,77.2783,77.394,77.2618,77.3857,9200.0
2014-02-20 12:10:00,93.73,93.73,93.67,93.67,4200.0,77.427,77.427,77.3774,77.3774,4200.0
2014-02-20 12:15:00,93.68,93.88,93.64,93.86,8400.0,77.3857,77.5509,77.3527,77.5344,8400.0
2014-02-20 12:20:00,93.85,93.89,93.84,93.87,6200.0,77.5261,77.5592,77.5179,77.5427,6200.0
2014-02-20 12:25:00,93.89,94.04,93.88,94.02,4600.0,77.5592,77.6831,77.5509,77.6666,4600.0
2014-02-20 12:30:00,94.02,94.04,93.92,93.94,4200.0,77.6666,77.6831,77.584,77.6005,4200.0
2014-02-20 12:35:00,93.92,93.94,93.85,93.86,10000.0,77.584,77.6005,77.5261,77.5344,10000.0
2014-02-20 12:40:00,93.86,94.04,93.86,94.04,10000.0,77.5344,77.6831,77.5344,77.6831,10000.0
2014-02-20 12:45:00,93.99,94.02,93.95,94.01,4000.0,77.6418,77.6666,77.6087,77.6583,4000.0
2014-02-20 12:50:00,94.01,94.04,93.97,93.97,4200.0,77.6583,77.6831,77.6253,77.6253,4200.0
2014-02-20 12:55:00,93.97,93.99,93.9,93.91,7400.0,77.6253,77.6418,77.5674,77.5757,7400.0
2014-02-20 13:00:00,93.88,94.0,93.87,94.0,7800.0,77.5509,77.65,77.5427,77.65,7800.0
2014-02-20 13:05:00,94.03,94.03,93.95,93.98,9800.0,77.6748,77.6748,77.6087,77.6335,9800.0
2014-02-20 13:10:00,94.0,94.0,93.94,93.98,4800.0,77.65,77.65,77.6005,77.6335,4800.0
2014-02-20 13:15:00,93.99,94.0,93.92,93.98,7800.0,77.6418,77.65,77.584,77.6335,7800.0
2014-02-20 13:20:00,93.98,94.01,93.97,94.0,4200.0,77.6335,77.6583,77.6253,77.65,4200.0
2014-02-20 13:25:00,94.01,94.01,93.96,93.98,6000.0,77.6583,77.6583,77.617,77.6335,6000.0
2014-02-20 13:30:00,93.99,94.1,93.99,94.0,8000.0,77.6418,77.7326,77.6418,77.65,8000.0
2014-02-20 13:35:00,94.0,94.03,94.0,94.03,5200.0,77.65,77.6748,77.65,77.6748,5200.0
2014-02-20 13:40:00,94.03,94.04,93.93,93.96,22600.0,77.6748,77.6831,77.5922,77.617,22600.0
2014-02-20 13:45:00,93.97,94.03,93.96,94.01,27800.0,77.6253,77.6748,77.617,77.6583,27800.0
2014-02-20 13:50:00,94.04,94.1,94.02,94.02,5400.0,77.6831,77.7326,77.6666,77.6666,5400.0
2014-02-20 13:55:00,94.02,94.02,93.99,94.02,2000.0,77.6666,77.6666,77.6418,77.6666,2000.0
2014-02-20 14:00:00,94.01,94.03,93.94,93.97,8200.0,77.6583,77.6748,77.6005,77.6253,8200.0
2014-02-20 14:05:00,93.95,94.0,93.92,94.0,10400.0,77.6087,77.65,77.584,77.65,10400.0
2014-02-20 14:10:00,94.0,94.22,94.0,94.18,23000.0,77.65,77.8318,77.65,77.7987,23000.0
2014-02-20 14:15:00,94.14,94.24,94.14,94.22,6600.0,77.7657,77.8483,77.7657,77.8318,6600.0
2014-02-20 14:20:00,94.17,94.2,94.17,94.2,4200.0,77.7905,77.8153,77.7905,77.8153,4200.0
2014-02-20 14:25:00,94.19,94.2,94.11,94.17,10400.0,77.807,77.8153,77.7409,77.7905,10400.0
2014-02-20 14:30:00,94.19,94.19,94.05,94.05,5000.0,77.807,77.807,77.6913,77.6913,5000.0
2014-02-20 14:35:00,94.11,94.16,94.07,94.15,6200.0,77.7409,77.7822,77.7079,77.774,6200.0
2014-02-20 14:40:00,94.14,94.21,94.14,94.17,6000.0,77.7657,77.8235,77.7657,77.7905,6000.0
2014-02-20 14:45:00,94.19,94.24,94.16,94.19,4400.0,77.807,77.8483,77.7822,77.807,4400.0
2014-02-20 14:50:00,94.21,94.28,94.14,94.16,10800.0,77.8235,77.8813,77.7657,77.7822,10800.0
2014-02-20 14:55:00,94.2,94.28,94.16,94.26,8200.0,77.8153,77.8813,77.7822,77.8648,8200.0
2014-02-20 15:00:00,94.24,94.29,94.24,94.27,5800.0,77.8483,77.8896,77.8483,77.8731,5800.0
2014-02-20 15:05:00,94.26,94.27,94.21,94.24,10000.0,77.8648,77.8731,77.8235,77.8483,10000.0
2014-02-20 15:10:00,94.25,94.27,94.19,94.2,15400.0,77.8566,77.8731,77.807,77.8153,15400.0
2014-02-20 15:15:00,94.21,94.3,94.21,94.29,9600.0,77.8235,77.8979,77.8235,77.8896,9600.0
2014-02-20 15:20:00,94.28,94.28,94.19,94.19,16200.0,77.8813,77.8813,77.807,77.807,16200.0
2014-02-20 15:25:00,94.19,94.28,94.19,94.21,20800.0,77.807,77.8813,77.807,77.8235,20800.0
2014-02-20 15:30:00,94.23,94.26,94.21,94.21,12800.0,77.84,77.8648,77.8235,77.8235,12800.0
2014-02-20 15:35:00,94.21,94.21,94.16,94.16,13600.0,77.8235,77.8235,77.7822,77.7822,13600.0
2014-02-20 15:40:00,94.17,94.3,94.16,94.27,28000.0,77.7905,77.8979,77.7822,77.8731,28000.0
2014-02-20 15:45:00,94.28,94.41,94.27,94.41,34200.0,77.8813,77.9887,77.8731,77.9887,34200.0
2014-02-20 15:50:00,94.41,94.44,94.32,94.33,52400.0,77.9887,78.0135,77.9144,77.9226,52400.0
2014-02-20 15:55:00,94.34,94.39,94.33,94.37,102200.0,77.9309,77.9722,77.9226,77.9557,102200.0
2014-02-21 09:30:00,94.39,94.72,94.35,94.63,105600.0,77.9722,78.2448,77.9392,78.1705,105600.0
2014-02-21 09:35:00,94.67,94.72,94.5,94.51,21000.0,78.2035,78.2448,78.0631,78.0713,21000.0
2014-02-21 09:40:00,94.57,94.6,94.5,94.53,18400.0,78.1209,78.1457,78.0631,78.0879,18400.0
2014-02-21 09:45:00,94.5,94.7,94.5,94.64,27200.0,78.0631,78.2283,78.0631,78.1787,27200.0
2014-02-21 09:50:00,94.69,94.75,94.66,94.68,6600.0,78.22,78.2696,78.1952,78.2118,6600.0
2014-02-21 09:55:00,94.75,94.8,94.66,94.75,22200.0,78.2696,78.3109,78.1952,78.2696,22200.0
2014-02-21 10:00:00,94.77,94.8,94.7,94.77,22000.0,78.2861,78.3109,78.2283,78.2861,22000.0
2014-02-21 10:05:00,94.74,94.91,94.72,94.85,55400.0,78.2613,78.4018,78.2448,78.3522,55400.0
2014-02-21 10:10:00,94.87,95.0,94.84,94.91,60000.0,78.3687,78.4761,78.3439,78.4018,60000.0
2014-02-21 10:15:00,94.91,94.98,94.82,94.89,103800.0,78.4018,78.4596,78.3274,78.3852,103800.0
2014-02-21 10:20:00,94.88,94.9,94.67,94.81,32200.0,78.377,78.3935,78.2035,78.3192,32200.0
2014-02-21 10:25:00,94.74,94.81,94.68,94.73,24400.0,78.2613,78.3192,78.2118,78.2531,24400.0
2014-02-21 10:30:00,94.75,94.85,94.71,94.82,18600.0,78.2696,78.3522,78.2365,78.3274,18600.0
2014-02-21 10:35:00,94.74,94.94,94.74,94.88,10400.0,78.2613,78.4265,78.2613,78.377,10400.0
2014-02-21 10:40:00,94.86,95.04,94.85,94.98,70000.0,78.3605,78.5091,78.3522,78.4596,70000.0
2014-02-21 10:45:00,94.99,95.0,94.92,94.99,12200.0,78.4678,78.4761,78.41,78.4678,12200.0
2014-02-21 10:50:00,95.06,95.25,95.04,95.19,33400.0,78.5257,78.6826,78.5091,78.6331,33400.0
2014-02-21 10:55:00,95.17,95.21,95.11,95.11,12000.0,78.6165,78.6496,78.567,78.567,12000.0
2014-02-21 11:00:00,95.16,95.26,95.11,95.26,37200.0,78.6083,78.6909,78.567,78.6909,37200.0
2014-02-21 11:05:00,95.18,95.25,95.11,95.14,12000.0,78.6248,78.6826,78.567,78.5918,12000.0
2014-02-21 11:10:00,95.13,95.14,94.99,95.05,11400.0,78.5835,78.5918,78.4678,78.5174,11400.0
2014-02-21 11:15:00,95.0,95.07,94.89,94.91,13200.0,78.4761,78.5339,78.3852,78.4018,13200.0
2014-02-21 11:20:00,94.96,94.96,94.79,94.95,16600.0,78.4431,78.4431,78.3026,78.4348,16600.0
2014-02-21 11:25:00,94.91,94.95,94.87,94.92,8400.0,78.4018,78.4348,78.3687,78.41,8400.0
2014-02-21 11:30:00,94.93,95.07,94.92,95.03,15000.0,78.4183,78.5339,78.41,78.5009,15000.0
2014-02-21 11:35:00,95.08,95.1,95.04,95.04,6400.0,78.5422,78.5587,78.5091,78.5091,6400.0
2014-02-21 11:40:00,95.07,95.1,95.03,95.05,10600.0,78.5339,78.5587,78.5009,78.5174,10600.0
2014-02-21 11:45:00,95.03,95.06,94.98,95.0,6400.0,78.5009,78.5257,78.4596,78.4761,6400.0
2014-02-21 11:50:00,94.96,95.01,94.92,95.01,17600.0,78.4431,78.4844,78.41,78.4844,17600.0
2014-02-21 11:55:00,95.04,95.25,95.04,95.15,14000.0,78.5091,78.6826,78.5091,78.6,14000.0
2014-02-21 12:00:00,95.14,95.3,95.11,95.3,9200.0,78.5918,78.7239,78.567,78.7239,9200.0
2014-02-21 12:05:00,95.3,95.33,95.27,95.33,10200.0,78.7239,78.7487,78.6991,78.7487,10200.0
2014-02-21 12:10:00,95.33,95.36,95.31,95.36,12600.0,78.7487,78.7735,78.7322,78.7735,12600.0
2014-02-21 12:15:00,95.36,95.41,95.32,95.36,18000.0,78.7735,78.8148,78.7404,78.7735,18000.0
2014-02-21 12:20:00,95.35,95.39,95.32,95.35,11800.0,78.7652,78.7983,78.7404,78.7652,11800.0
2014-02-21 12:25:00,95.33,95.38,95.3,95.3,12200.0,78.7487,78.79,78.7239,78.7239,12200.0
2014-02-21 12:30:00,95.31,95.31,95.22,95.24,10600.0,78.7322,78.7322,78.6578,78.6744,10600.0
2014-02-21 12:35:00,95.27,95.27,95.23,95.27,5000.0,78.6991,78.6991,78.6661,78.6991,5000.0
2014-02-21 12:40:00,95.26,95.3,95.24,95.25,8800.0,78.6909,78.7239,78.6744,78.6826,8800.0
2014-02-21 12:45:00,95.26,95.26,95.13,95.16,6600.0,78.6909,78.6909,78.5835,78.6083,6600.0
2014-02-21 12:50:00,95.12,95.17,95.11,95.17,10600.0,78.5752,78.6165,78.567,78.6165,10600.0
2014-02-21 12:55:00,95.16,95.2,95.14,95.2,5800.0,78.6083,78.6413,78.5918,78.6413,5800.0
2014-02-21 13:00:00,95.19,95.19,95.16,95.17,4800.0,78.6331,78.6331,78.6083,78.6165,4800.0
2014-02-21 13:05:00,95.16,95.2,95.11,95.2,8200.0,78.6083,78.6413,78.567,78.6413,8200.0
2014-02-21 13:10:00,95.17,95.24,95.17,95.23,5800.0,78.6165,78.6744,78.6165,78.6661,5800.0
2014-02-21 13:15:00,95.23,95.23,95.17,95.18,7000.0,78.6661,78.6661,78.6165,78.6248,7000.0
2014-02-21 13:20:00,95.16,95.2,95.16,95.17,4800.0,78.6083,78.6413,78.6083,78.6165,4800.0
2014-02-21 13:25:00,95.17,95.17,95.11,95.12,15200.0,78.6165,78.6165,78.567,78.5752,15200.0
2014-02-21 13:30:00,95.16,95.16,95.12,95.13,4000.0,78.6083,78.6083,78.5752,78.5835,4000.0
2014-02-21 13:35:00,95.11,95.11,94.92,94.95,15400.0,78.567,78.567,78.41,78.4348,15400.0
2014-02-21 13:40:00,94.94,95.0,94.91,94.98,9800.0,78.4265,78.4761,78.4018,78.4596,9800.0
2014-02-21 13:45:00,95.0,95.0,94.96,94.99,8800.0,78.4761,78.4761,78.4431,78.4678,8800.0
2014-02-21 13:50:00,94.99,95.04,94.99,95.04,7200.0,78.4678,78.5091,78.4678,78.5091,7200.0
2014-02-21 13:55:00,95.03,95.05,95.0,95.03,7600.0,78.5009,78.5174,78.4761,78.5009,7600.0
2014-02-21 14:00:00,95.03,95.08,95.03,95.08,4200.0,78.5009,78.5422,78.5009,78.5422,4200.0
2014-02-21 14:05:00,95.08,95.2,95.07,95.2,13400.0,78.5422,78.6413,78.5339,78.6413,13400.0
2014-02-21 14:10:00,95.19,95.23,95.14,95.14,17400.0,78.6331,78.6661,78.5918,78.5918,17400.0
2014-02-21 14:15:00,95.1,95.19,95.1,95.11,8800.0,78.5587,78.6331,78.5587,78.567,8800.0
2014-02-21 14:20:00,95.13,95.14,95.02,95.02,12800.0,78.5835,78.5918,78.4926,78.4926,12800.0
2014-02-21 14:25:00,95.03,95.05,94.99,94.99,7600.0,78.5009,78.5174,78.4678,78.4678,7600.0
2014-02-21 14:30:00,94.98,94.98,94.9,94.97,25800.0,78.4596,78.4596,78.3935,78.4513,25800.0
2014-02-21 14:35:00,94.97,94.98,94.92,94.95,4600.0,78.4513,78.4596,78.41,78.4348,4600.0
2014-02-21 14:40:00,94.93,95.03,94.93,95.03,7800.0,78.4183,78.5009,78.4183,78.5009,7800.0
2014-02-21 14:45:00,95.02,95.03,94.95,94.99,22800.0,78.4926,78.5009,78.4348,78.4678,22800.0
2014-02-21 14:50:00,95.01,95.03,94.95,94.97,6000.0,78.4844,78.5009,78.4348,78.4513,6000.0
2014-02-21 14:55:00,94.97,95.01,94.93,94.93,16200.0,78.4513,78.4844,78.4183,78.4183,16200.0
2014-02-21 15:00:00,94.96,94.99,94.91,94.93,35600.0,78.4431,78.4678,78.4018,78.4183,35600.0
2014-02-21 15:05:00,94.94,94.95,94.88,94.95,14600.0,78.4265,78.4348,78.377,78.4348,14600.0
2014-02-21 15:10:00,94.95,94.96,94.89,94.94,33200.0,78.4348,78.4431,78.3852,78.4265,33200.0
2014-02-21 15:15:00,94.92,94.95,94.92,94.95,12000.0,78.41,78.4348,78.41,78.4348,12000.0
2014-02-21 15:20:00,94.95,94.99,94.93,94.95,19200.0,78.4348,78.4678,78.4183,78.4348,19200.0
2014-02-21 15:25:00,94.95,94.99,94.95,94.97,9600.0,78.4348,78.4678,78.4348,78.4513,9600.0
2014-02-21 15:30:00,94.96,94.98,94.91,94.91,37800.0,78.4431,78.4596,78.4018,78.4018,37800.0
2014-02-21 15:35:00,94.92,94.94,94.88,94.9,36600.0,78.41,78.4265,78.377,78.3935,36600.0
2014-02-21 15:40:00,94.89,95.0,94.89,94.97,41200.0,78.3852,78.4761,78.3852,78.4513,41200.0
2014-02-21 15:45:00,94.98,94.99,94.89,94.94,45600.0,78.4596,78.4678,78.3852,78.4265,45600.0
2014-02-21 15:50:00,94.91,94.97,94.91,94.94,60800.0,78.4018,78.4513,78.4018,78.4265,60800.0
2014-02-21 15:55:00,94.93,95.02,94.89,94.94,151000.0,78.4183,78.4926,78.3852,78.4265,151000.0
2014-02-24 09:30:00,94.75,94.94,94.69,94.92,42400.0,78.2696,78.4265,78.22,78.41,42400.0
2014-02-24 09:35:00,94.92,95.25,94.86,95.08,19200.0,78.41,78.6826,78.3605,78.5422,19200.0
2014-02-24 09:40:00,95.08,95.11,94.83,94.89,10200.0,78.5422,78.567,78.3357,78.3852,10200.0
2014-02-24 09:45:00,94.89,95.13,94.8,94.91,17400.0,78.3852,78.5835,78.3109,78.4018,17400.0
2014-02-24 09:50:00,94.95,95.14,94.92,95.11,16400.0,78.4348,78.5918,78.41,78.567,16400.0
2014-02-24 09:55:00,95.11,95.11,94.94,94.94,5000.0,78.567,78.567,78.4265,78.4265,5000.0
2014-02-24 10:00:00,94.96,94.96,94.69,94.77,20200.0,78.4431,78.4431,78.22,78.2861,20200.0
2014-02-24 10:05:00,94.76,95.0,94.76,94.94,18000.0,78.2779,78.4761,78.2779,78.4265,18000.0
2014-02-24 10:10:00,94.94,95.09,94.86,95.08,30200.0,78.4265,78.5505,78.3605,78.5422,30200.0
2014-02-24 10:15:00,95.01,95.04,94.95,94.97,11000.0,78.4844,78.5091,78.4348,78.4513,11000.0
2014-02-24 10:20:00,95.0,95.06,94.96,95.06,16600.0,78.4761,78.5257,78.4431,78.5257,16600.0
2014-02-24 10:25:00,95.06,95.06,94.95,95.0,17000.0,78.5257,78.5257,78.4348,78.4761,17000.0
2014-02-24 10:30:00,94.96,95.0,94.84,94.89,25200.0,78.4431,78.4761,78.3439,78.3852,25200.0
2014-02-24 10:35:00,94.94,95.0,94.86,94.88,23800.0,78.4265,78.4761,78.3605,78.377,23800.0
2014-02-24 10:40:00,94.9,95.0,94.85,95.0,47600.0,78.3935,78.4761,78.3522,78.4761,47600.0
2014-02-24 10:45:00,95.0,95.01,94.94,94.96,9800.0,78.4761,78.4844,78.4265,78.4431,9800.0
2014-02-24 10:50:00,94.94,95.08,94.94,95.04,12200.0,78.4265,78.5422,78.4265,78.5091,12200.0
2014-02-24 10:55:00,95.07,95.19,95.06,95.18,13800.0,78.5339,78.6331,78.5257,78.6248,13800.0
2014-02-24 11:00:00,95.14,95.14,95.07,95.1,7400.0,78.5918,78.5918,78.5339,78.5587,7400.0
2014-02-24 11:05:00,95.08,95.13,95.02,95.1,14800.0,78.5422,78.5835,78.4926,78.5587,14800.0
2014-02-24 11:10:00,95.1,95.21,95.09,95.13,13400.0,78.5587,78.6496,78.5505,78.5835,13400.0
2014-02-24 11:15:00,95.13,95.14,95.06,95.1,24600.0,78.5835,78.5918,78.5257,78.5587,24600.0
2014-02-24 11:20:00,95.1,95.14,95.05,95.14,6400.0,78.5587,78.5918,78.5174,78.5918,6400.0
2014-02-24 11:25:00,95.16,95.22,95.13,95.2,9600.0,78.6083,78.6578,78.5835,78.6413,9600.0
2014-02-24 11:30:00,95.21,95.3,95.19,95.3,18000.0,78.6496,78.7239,78.6331,78.7239,18000.0
2014-02-24 11:35:00,95.3,95.33,95.21,95.26,17200.0,78.7239,78.7487,78.6496,78.6909,17200.0
2014-02-24 11:40:00,95.27,95.35,95.26,95.35,6600.0,78.6991,78.7652,78.6909,78.7652,6600.0
2014-02-24 11:45:00,95.33,95.36,95.31,95.33,10200.0,78.7487,78.7735,78.7322,78.7487,10200.0
2014-02-24 11:50:00,95.36,95.42,95.36,95.42,20600.0,78.7735,78.8231,78.7735,78.8231,20600.0
2014-02-24 11:55:00,95.48,95.5,95.38,95.5,23400.0,78.8726,78.8891,78.79,78.8891,23400.0
2014-02-24 12:00:00,95.46,95.49,95.39,95.44,11200.0,78.8561,78.8809,78.7983,78.8396,11200.0
2014-02-24 12:05:00,95.46,95.48,95.45,95.46,2200.0,78.8561,78.8726,78.8478,78.8561,2200.0
2014-02-24 12:10:00,95.46,95.5,95.38,95.38,10000.0,78.8561,78.8891,78.79,78.79,10000.0
2014-02-24 12:15:00,95.42,95.49,95.41,95.45,7200.0,78.8231,78.8809,78.8148,78.8478,7200.0
2014-02-24 12:20:00,95.44,95.44,95.43,95.44,1200.0,78.8396,78.8396,78.8313,78.8396,1200.0
2014-02-24 12:25:00,95.45,95.45,95.39,95.42,12200.0,78.8478,78.8478,78.7983,78.8231,12200.0
2014-02-24 12:30:00,95.41,95.44,95.36,95.36,7400.0,78.8148,78.8396,78.7735,78.7735,7400.0
2014-02-24 12:35:00,95.39,95.41,95.38,95.38,4000.0,78.7983,78.8148,78.79,78.79,4000.0
2014-02-24 12:40:00,95.38,95.38,95.31,95.36,8000.0,78.79,78.79,78.7322,78.7735,8000.0
2014-02-24 12:45:00,95.33,95.37,95.25,95.25,4400.0,78.7487,78.7818,78.6826,78.6826,4400.0
2014-02-24 12:50:00,95.25,95.25,95.21,95.21,5800.0,78.6826,78.6826,78.6496,78.6496,5800.0
2014-02-24 12:55:00,95.23,95.25,95.19,95.19,4600.0,78.6661,78.6826,78.6331,78.6331,4600.0
2014-02-24 13:00:00,95.21,95.21,95.16,95.16,2200.0,78.6496,78.6496,78.6083,78.6083,2200.0
2014-02-24 13:05:00,95.17,95.23,95.14,95.2,22400.0,78.6165,78.6661,78.5918,78.6413,22400.0
2014-02-24 13:10:00,95.17,95.19,95.14,95.17,2800.0,78.6165,78.6331,78.5918,78.6165,2800.0
2014-02-24 13:15:00,95.15,95.17,95.04,95.04,8400.0,78.6,78.6165,78.5091,78.5091,8400.0
2014-02-24 13:20:00,95.06,95.13,95.06,95.13,5200.0,78.5257,78.5835,78.5257,78.5835,5200.0
2014-02-24 13:25:00,95.15,95.15,95.1,95.1,2200.0,78.6,78.6,78.5587,78.5587,2200.0
2014-02-24 13:30:00,95.1,95.1,95.02,95.07,9400.0,78.5587,78.5587,78.4926,78.5339,9400.0
2014-02-24 13:35:00,95.05,95.05,94.88,94.89,22800.0,78.5174,78.5174,78.377,78.3852,22800.0
2014-02-24 13:40:00,94.91,94.91,94.8,94.8,6600.0,78.4018,78.4018,78.3109,78.3109,6600.0
2014-02-24 13:45:00,94.79,94.83,94.72,94.76,17800.0,78.3026,78.3357,78.2448,78.2779,17800.0
2014-02-24 13:50:00,94.75,94.81,94.75,94.79,1400.0,78.2696,78.3192,78.2696,78.3026,1400.0
2014-02-24 13:55:00,94.79,94.83,94.78,94.83,14400.0,78.3026,78.3357,78.2944,78.3357,14400.0
2014-02-24 14:00:00,94.83,94.95,94.83,94.95,7800.0,78.3357,78.4348,78.3357,78.4348,7800.0
2014-02-24 14:05:00,94.95,94.95,94.88,94.91,7800.0,78.4348,78.4348,78.377,78.4018,7800.0
2014-02-24 14:10:00,94.88,94.92,94.88,94.91,4000.0,78.377,78.41,78.377,78.4018,4000.0
2014-02-24 14:15:00,94.89,94.92,94.87,94.89,4000.0,78.3852,78.41,78.3687,78.3852,4000.0
2014-02-24 14:20:00,94.89,94.98,94.89,94.98,6200.0,78.3852,78.4596,78.3852,78.4596,6200.0
2014-02-24 14:25:00,94.99,94.99,94.94,94.98,7600.0,78.4678,78.4678,78.4265,78.4596,7600.0
2014-02-24 14:30:00,94.99,95.0,94.89,94.89,7800.0,78.4678,78.4761,78.3852,78.3852,7800.0
2014-02-24 14:35:00,94.89,94.89,94.83,94.89,6600.0,78.3852,78.3852,78.3357,78.3852,6600.0
2014-02-24 14:40:00,94.9,94.92,94.85,94.9,18400.0,78.3935,78.41,78.3522,78.3935,18400.0
2014-02-24 14:45:00,94.89,94.98,94.89,94.97,13400.0,78.3852,78.4596,78.3852,78.4513,13400.0
2014-02-24 14:50:00,94.94,94.97,94.89,94.91,10400.0,78.4265,78.4513,78.3852,78.4018,10400.0
2014-02-24 14:55:00,94.91,94.92,94.73,94.73,12600.0,78.4018,78.41,78.2531,78.2531,12600.0
2014-02-24 15:00:00,94.71,94.71,94.6,94.65,18800.0,78.2365,78.2365,78.1457,78.187,18800.0
2014-02-24 15:05:00,94.67,94.72,94.66,94.68,13400.0,78.2035,78.2448,78.1952,78.2118,13400.0
2014-02-24 15:10:00,94.74,94.74,94.62,94.62,12200.0,78.2613,78.2613,78.1622,78.1622,12200.0
2014-02-24 15:15:00,94.63,94.65,94.6,94.63,12800.0,78.1705,78.187,78.1457,78.1705,12800.0
2014-02-24 15:20:00,94.63,94.72,94.63,94.67,24600.0,78.1705,78.2448,78.1705,78.2035,24600.0
2014-02-24 15:25:00,94.67,94.69,94.5,94.53,33200.0,78.2035,78.22,78.0631,78.0879,33200.0
2014-02-24 15:30:00,94.5,94.56,94.49,94.56,22800.0,78.0631,78.1126,78.0548,78.1126,22800.0
2014-02-24 15:35:00,94.55,94.57,94.53,94.57,19400.0,78.1044,78.1209,78.0879,78.1209,19400.0
2014-02-24 15:40:00,94.55,94.55,94.43,94.51,50600.0,78.1044,78.1044,78.0053,78.0713,50600.0
2014-02-24 15:45:00,94.51,94.57,94.46,94.46,42600.0,78.0713,78.1209,78.03,78.03,42600.0
2014-02-24 15:50:00,94.46,94.48,94.36,94.42,61000.0,78.03,78.0466,77.9474,77.997,61000.0
2014-02-24 15:55:00,94.44,94.45,94.25,94.27,97200.0,78.0135,78.0218,77.8566,77.8731,97200.0
2014-02-25 09:30:00,94.16,94.92,94.15,94.89,30600.0,77.7822,78.41,77.774,78.3852,30600.0
2014-02-25 09:35:00,94.83,94.83,94.53,94.69,21400.0,78.3357,78.3357,78.0879,78.22,21400.0
2014-02-25 09:40:00,94.69,94.78,94.5,94.69,24600.0,78.22,78.2944,78.0631,78.22,24600.0
2014-02-25 09:45:00,94.66,94.82,94.56,94.56,16200.0,78.1952,78.3274,78.1126,78.1126,16200.0
2014-02-25 09:50:00,94.52,94.66,94.42,94.42,5600.0,78.0796,78.1952,77.997,77.997,5600.0
2014-02-25 09:55:00,94.36,94.56,94.35,94.42,8400.0,77.9474,78.1126,77.9392,77.997,8400.0
2014-02-25 10:00:00,94.42,94.55,94.29,94.55,11400.0,77.997,78.1044,77.8896,78.1044,11400.0
2014-02-25 10:05:00,94.5,94.67,94.49,94.67,7200.0,78.0631,78.2035,78.0548,78.2035,7200.0
2014-02-25 10:10:00,94.66,94.69,94.48,94.54,18000.0,78.1952,78.22,78.0466,78.0961,18000.0
2014-02-25 10:15:00,94.54,94.91,94.52,94.9,23000.0,78.0961,78.4018,78.0796,78.3935,23000.0
2014-02-25 10:20:00,94.87,95.28,94.87,95.24,36600.0,78.3687,78.7074,78.3687,78.6744,36600.0
2014-02-25 10:25:00,95.23,95.23,95.06,95.06,29200.0,78.6661,78.6661,78.5257,78.5257,29200.0
2014-02-25 10:30:00,95.03,95.13,95.03,95.06,3000.0,78.5009,78.5835,78.5009,78.5257,3000.0
2014-02-25 10:35:00,95.08,95.3,95.08,95.3,4600.0,78.5422,78.7239,78.5422,78.7239,4600.0
2014-02-25 10:40:00,95.36,95.36,95.2,95.33,7800.0,78.7735,78.7735,78.6413,78.7487,7800.0
2014-02-25 10:45:00,95.37,95.45,95.33,95.45,7000.0,78.7818,78.8478,78.7487,78.8478,7000.0
2014-02-25 10:50:00,95.39,95.67,95.35,95.56,31200.0,78.7983,79.0296,78.7652,78.9387,31200.0
2014-02-25 10:55:00,95.62,95.67,95.5,95.55,17600.0,78.9883,79.0296,78.8891,78.9304,17600.0
2014-02-25 11:00:00,95.57,95.6,95.4,95.42,36000.0,78.947,78.9717,78.8065,78.8231,36000.0
2014-02-25 11:05:00,95.39,95.45,95.23,95.41,31600.0,78.7983,78.8478,78.6661,78.8148,31600.0
2014-02-25 11:10:00,95.41,95.68,95.39,95.68,12000.0,78.8148,79.0378,78.7983,79.0378,12000.0
2014-02-25 11:15:00,95.61,95.8,95.6,95.63,24600.0,78.98,79.137,78.9717,78.9965,24600.0
2014-02-25 11:20:00,95.63,95.96,95.63,95.91,30800.0,78.9965,79.2691,78.9965,79.2278,30800.0
2014-02-25 11:25:00,95.86,95.97,95.77,95.92,35800.0,79.1865,79.2774,79.1122,79.2361,35800.0
2014-02-25 11:30:00,95.95,95.99,95.79,95.79,38600.0,79.2609,79.2939,79.1287,79.1287,38600.0
2014-02-25 11:35:00,95.83,95.85,95.73,95.75,9000.0,79.1617,79.1783,79.0791,79.0957,9000.0
2014-02-25 11:40:00,95.73,95.75,95.67,95.69,17200.0,79.0791,79.0957,79.0296,79.0461,17200.0
2014-02-25 11:45:00,95.72,95.75,95.64,95.64,6600.0,79.0709,79.0957,79.0048,79.0048,6600.0
2014-02-25 11:50:00,95.65,95.73,95.58,95.64,13800.0,79.013,79.0791,78.9552,79.0048,13800.0
2014-02-25 11:55:00,95.62,95.7,95.58,95.58,7800.0,78.9883,79.0544,78.9552,78.9552,7800.0
2014-02-25 12:00:00,95.63,95.74,95.61,95.73,12600.0,78.9965,79.0874,78.98,79.0791,12600.0
2014-02-25 12:05:00,95.66,95.79,95.66,95.79,6200.0,79.0213,79.1287,79.0213,79.1287,6200.0
2014-02-25 12:10:00,95.72,95.86,95.67,95.83,21800.0,79.0709,79.1865,79.0296,79.1617,21800.0
2014-02-25 12:15:00,95.79,95.81,95.72,95.72,6800.0,79.1287,79.1452,79.0709,79.0709,6800.0
2014-02-25 12:20:00,95.74,95.77,95.66,95.77,7600.0,79.0874,79.1122,79.0213,79.1122,7600.0
2014-02-25 12:25:00,95.86,95.97,95.83,95.94,6400.0,79.1865,79.2774,79.1617,79.2526,6400.0
2014-02-25 12:30:00,95.97,95.97,95.84,95.91,10000.0,79.2774,79.2774,79.17,79.2278,10000.0
2014-02-25 12:35:00,95.92,95.94,95.88,95.94,6000.0,79.2361,79.2526,79.203,79.2526,6000.0
2014-02-25 12:40:00,95.94,95.97,95.89,95.95,9400.0,79.2526,79.2774,79.2113,79.2609,9400.0
2014-02-25 12:45:00,95.97,95.99,95.92,95.96,11600.0,79.2774,79.2939,79.2361,79.2691,11600.0
2014-02-25 12:50:00,95.97,96.0,95.94,95.98,5800.0,79.2774,79.3022,79.2526,79.2857,5800.0
2014-02-25 12:55:00,96.0,96.0,95.86,95.86,14800.0,79.3022,79.3022,79.1865,79.1865,14800.0
2014-02-25 13:00:00,95.86,95.86,95.84,95.84,800.0,79.1865,79.1865,79.17,79.17,800.0
2014-02-25 13:05:00,95.83,95.88,95.82,95.85,33200.0,79.1617,79.203,79.1535,79.1783,33200.0
2014-02-25 13:10:00,95.83,95.83,95.79,95.79,2200.0,79.1617,79.1617,79.1287,79.1287,2200.0
2014-02-25 13:15:00,95.79,95.89,95.79,95.88,5800.0,79.1287,79.2113,79.1287,79.203,5800.0
2014-02-25 13:20:00,95.86,95.89,95.79,95.8,15200.0,79.1865,79.2113,79.1287,79.137,15200.0
2014-02-25 13:25:00,95.8,95.86,95.78,95.85,6600.0,79.137,79.1865,79.1204,79.1783,6600.0
2014-02-25 13:30:00,95.82,95.9,95.78,95.87,4600.0,79.1535,79.2196,79.1204,79.1948,4600.0
2014-02-25 13:35:00,95.84,95.86,95.76,95.76,10400.0,79.17,79.1865,79.1039,79.1039,10400.0
2014-02-25 13:40:00,95.74,95.78,95.72,95.72,6000.0,79.0874,79.1204,79.0709,79.0709,6000.0
2014-02-25 13:45:00,95.75,95.8,95.64,95.66,13200.0,79.0957,79.137,79.0048,79.0213,13200.0
2014-02-25 13:50:00,95.66,95.74,95.63,95.74,6800.0,79.0213,79.0874,78.9965,79.0874,6800.0
2014-02-25 13:55:00,95.7,95.75,95.7,95.75,5200.0,79.0544,79.0957,79.0544,79.0957,5200.0
2014-02-25 14:00:00,95.71,95.76,95.63,95.64,14400.0,79.0626,79.1039,78.9965,79.0048,14400.0
2014-02-25 14:05:00,95.6,95.82,95.6,95.81,23800.0,78.9717,79.1535,78.9717,79.1452,23800.0
2014-02-25 14:10:00,95.75,95.76,95.61,95.64,8600.0,79.0957,79.1039,78.98,79.0048,8600.0
2014-02-25 14:15:00,95.64,95.67,95.59,95.64,18800.0,79.0048,79.0296,78.9635,79.0048,18800.0
2014-02-25 14:20:00,95.66,95.66,95.57,95.58,17000.0,79.0213,79.0213,78.947,78.9552,17000.0
2014-02-25 14:25:00,95.58,95.76,95.58,95.76,13600.0,78.9552,79.1039,78.9552,79.1039,13600.0
2014-02-25 14:30:00,95.75,95.75,95.66,95.7,5600.0,79.0957,79.0957,79.0213,79.0544,5600.0
2014-02-25 14:35:00,95.67,95.71,95.61,95.61,20600.0,79.0296,79.0626,78.98,78.98,20600.0
2014-02-25 14:40:00,95.7,95.72,95.67,95.7,5000.0,79.0544,79.0709,79.0296,79.0544,5000.0
2014-02-25 14:45:00,95.7,95.73,95.62,95.67,12600.0,79.0544,79.0791,78.9883,79.0296,12600.0
2014-02-25 14:50:00,95.66,95.66,95.58,95.62,13400.0,79.0213,79.0213,78.9552,78.9883,13400.0
2014-02-25 14:55:00,95.61,95.7,95.58,95.67,38200.0,78.98,79.0544,78.9552,79.0296,38200.0
2014-02-25 15:00:00,95.65,95.71,95.65,95.67,5200.0,79.013,79.0626,79.013,79.0296,5200.0
2014-02-25 15:05:00,95.7,95.7,95.64,95.66,7200.0,79.0544,79.0544,79.0048,79.0213,7200.0
2014-02-25 15:10:00,95.65,95.66,95.53,95.54,18000.0,79.013,79.0213,78.9139,78.9222,18000.0
2014-02-25 15:15:00,95.51,95.56,95.46,95.5,24000.0,78.8974,78.9387,78.8561,78.8891,24000.0
2014-02-25 15:20:00,95.49,95.55,95.46,95.55,9800.0,78.8809,78.9304,78.8561,78.9304,9800.0
2014-02-25 15:25:00,95.52,95.53,95.4,95.45,9400.0,78.9057,78.9139,78.8065,78.8478,9400.0
2014-02-25 15:30:00,95.44,95.5,95.39,95.41,12600.0,78.8396,78.8891,78.7983,78.8148,12600.0
2014-02-25 15:35:00,95.39,95.49,95.39,95.49,9800.0,78.7983,78.8809,78.7983,78.8809,9800.0
2014-02-25 15:40:00,95.48,95.48,95.37,95.39,24200.0,78.8726,78.8726,78.7818,78.7983,24200.0
2014-02-25 15:45:00,95.38,95.44,95.36,95.44,31600.0,78.79,78.8396,78.7735,78.8396,31600.0
2014-02-25 15:50:00,95.44,95.47,95.31,95.34,51000.0,78.8396,78.8644,78.7322,78.757,51000.0
2014-02-25 15:55:00,95.33,95.41,95.33,95.39,78000.0,78.7487,78.8148,78.7487,78.7983,78000.0
2014-02-26 09:30:00,95.2,95.49,95.13,95.42,33000.0,78.6413,78.8809,78.5835,78.8231,33000.0
2014-02-26 09:35:00,95.42,95.95,95.42,95.89,18600.0,78.8231,79.2609,78.8231,79.2113,18600.0
2014-02-26 09:40:00,95.89,95.91,95.61,95.61,13800.0,79.2113,79.2278,78.98,78.98,13800.0
2014-02-26 09:45:00,95.56,95.6,95.47,95.54,5600.0,78.9387,78.9717,78.8644,78.9222,5600.0
2014-02-26 09:50:00,95.57,95.57,95.35,95.45,7800.0,78.947,78.947,78.7652,78.8478,7800.0
2014-02-26 09:55:00,95.48,95.52,95.38,95.51,6200.0,78.8726,78.9057,78.79,78.8974,6200.0
2014-02-26 10:00:00,95.64,95.78,95.58,95.78,19200.0,79.0048,79.1204,78.9552,79.1204,19200.0
2014-02-26 10:05:00,95.74,95.9,95.64,95.77,14400.0,79.0874,79.2196,79.0048,79.1122,14400.0
2014-02-26 10:10:00,95.77,95.91,95.77,95.86,12000.0,79.1122,79.2278,79.1122,79.1865,12000.0
2014-02-26 10:15:00,95.82,95.95,95.82,95.88,5600.0,79.1535,79.2609,79.1535,79.203,5600.0
2014-02-26 10:20:00,95.9,96.29,95.86,96.29,20800.0,79.2196,79.5417,79.1865,79.5417,20800.0
2014-02-26 10:25:00,96.29,96.43,96.28,96.38,15800.0,79.5417,79.6574,79.5335,79.6161,15800.0
2014-02-26 10:30:00,96.37,96.46,96.27,96.33,8400.0,79.6078,79.6822,79.5252,79.5748,8400.0
2014-02-26 10:35:00,96.29,96.5,96.29,96.46,11000.0,79.5417,79.7152,79.5417,79.6822,11000.0
2014-02-26 10:40:00,96.5,96.6,96.49,96.54,8600.0,79.7152,79.7978,79.7069,79.7482,8600.0
2014-02-26 10:45:00,96.53,96.56,96.4,96.48,7800.0,79.74,79.7648,79.6326,79.6987,7800.0
2014-02-26 10:50:00,96.47,96.68,96.47,96.68,10800.0,79.6904,79.8639,79.6904,79.8639,10800.0
2014-02-26 10:55:00,96.68,96.74,96.61,96.63,13000.0,79.8639,79.9135,79.8061,79.8226,13000.0
2014-02-26 11:00:00,96.61,96.63,96.57,96.58,12800.0,79.8061,79.8226,79.773,79.7813,12800.0
2014-02-26 11:05:00,96.57,96.64,96.57,96.6,21600.0,79.773,79.8309,79.773,79.7978,21600.0
2014-02-26 11:10:00,96.61,96.73,96.57,96.73,13600.0,79.8061,79.9052,79.773,79.9052,13600.0
2014-02-26 11:15:00,96.72,96.81,96.7,96.81,17400.0,79.8969,79.9713,79.8804,79.9713,17400.0
2014-02-26 11:20:00,96.83,97.05,96.83,97.05,26200.0,79.9878,80.1695,79.9878,80.1695,26200.0
2014-02-26 11:25:00,97.06,97.06,96.88,96.9,17600.0,80.1778,80.1778,80.0291,80.0456,17600.0
2014-02-26 11:30:00,96.92,96.93,96.63,96.68,23800.0,80.0622,80.0704,79.8226,79.8639,23800.0
2014-02-26 11:35:00,96.69,96.82,96.64,96.81,9600.0,79.8722,79.9795,79.8309,79.9713,9600.0
2014-02-26 11:40:00,96.82,96.82,96.69,96.78,20000.0,79.9795,79.9795,79.8722,79.9465,20000.0
2014-02-26 11:45:00,96.79,96.79,96.55,96.55,20800.0,79.9548,79.9548,79.7565,79.7565,20800.0
2014-02-26 11:50:00,96.53,96.59,96.53,96.56,9600.0,79.74,79.7895,79.74,79.7648,9600.0
2014-02-26 11:55:00,96.57,96.64,96.53,96.64,14600.0,79.773,79.8309,79.74,79.8309,14600.0
2014-02-26 12:00:00,96.58,96.66,96.58,96.6,9800.0,79.7813,79.8474,79.7813,79.7978,9800.0
2014-02-26 12:05:00,96.62,96.64,96.59,96.61,5600.0,79.8143,79.8309,79.7895,79.8061,5600.0
2014-02-26 12:10:00,96.63,96.67,96.59,96.64,15400.0,79.8226,79.8556,79.7895,79.8309,15400.0
2014-02-26 12:15:00,96.59,96.69,96.59,96.64,8800.0,79.7895,79.8722,79.7895,79.8309,8800.0
2014-02-26 12:20:00,96.68,96.7,96.66,96.7,5200.0,79.8639,79.8804,79.8474,79.8804,5200.0
2014-02-26 12:25:00,96.72,96.8,96.67,96.8,12600.0,79.8969,79.963,79.8556,79.963,12600.0
2014-02-26 12:30:00,96.78,96.92,96.78,96.92,5800.0,79.9465,80.0622,79.9465,80.0622,5800.0
2014-02-26 12:35:00,96.92,96.97,96.85,96.97,10400.0,80.0622,80.1035,80.0043,80.1035,10400.0
2014-02-26 12:40:00,96.99,96.99,96.86,96.9,15800.0,80.12,80.12,80.0126,80.0456,15800.0
2014-02-26 12:45:00,96.89,96.91,96.85,96.86,11000.0,80.0374,80.0539,80.0043,80.0126,11000.0
2014-02-26 12:50:00,96.86,96.87,96.83,96.87,6400.0,80.0126,80.0208,79.9878,80.0208,6400.0
2014-02-26 12:55:00,96.86,96.86,96.75,96.75,12400.0,80.0126,80.0126,79.9217,79.9217,12400.0
2014-02-26 13:00:00,96.75,96.76,96.71,96.72,32000.0,79.9217,79.93,79.8887,79.8969,32000.0
2014-02-26 13:05:00,96.72,96.82,96.72,96.79,13400.0,79.8969,79.9795,79.8969,79.9548,13400.0
2014-02-26 13:10:00,96.76,96.86,96.75,96.86,14600.0,79.93,80.0126,79.9217,80.0126,14600.0
2014-02-26 13:15:00,96.83,96.83,96.78,96.83,12200.0,79.9878,79.9878,79.9465,79.9878,12200.0
2014-02-26 13:20:00,96.82,96.9,96.82,96.88,14600.0,79.9795,80.0456,79.9795,80.0291,14600.0
2014-02-26 13:25:00,96.86,96.87,96.82,96.86,14000.0,80.0126,80.0208,79.9795,80.0126,14000.0
2014-02-26 13:30:00,96.86,96.94,96.82,96.86,13200.0,80.0126,80.0787,79.9795,80.0126,13200.0
2014-02-26 13:35:00,96.83,96.88,96.83,96.85,5600.0,79.9878,80.0291,79.9878,80.0043,5600.0
2014-02-26 13:40:00,96.87,96.91,96.85,96.91,22000.0,80.0208,80.0539,80.0043,80.0539,22000.0
2014-02-26 13:45:00,96.92,96.95,96.89,96.92,16000.0,80.0622,80.0869,80.0374,80.0622,16000.0
2014-02-26 13:50:00,96.91,96.91,96.85,96.89,7600.0,80.0539,80.0539,80.0043,80.0374,7600.0
2014-02-26 13:55:00,96.85,96.87,96.77,96.79,11000.0,80.0043,80.0208,79.9382,79.9548,11000.0
2014-02-26 14:00:00,96.77,96.81,96.69,96.69,8200.0,79.9382,79.9713,79.8722,79.8722,8200.0
2014-02-26 14:05:00,96.69,96.71,96.51,96.51,12400.0,79.8722,79.8887,79.7235,79.7235,12400.0
2014-02-26 14:10:00,96.51,96.52,96.45,96.45,12400.0,79.7235,79.7317,79.6739,79.6739,12400.0
2014-02-26 14:15:00,96.44,96.46,96.39,96.41,10800.0,79.6656,79.6822,79.6243,79.6409,10800.0
2014-02-26 14:20:00,96.41,96.48,96.41,96.45,14200.0,79.6409,79.6987,79.6409,79.6739,14200.0
2014-02-26 14:25:00,96.44,96.46,96.31,96.31,17000.0,79.6656,79.6822,79.5583,79.5583,17000.0
2014-02-26 14:30:00,96.31,96.42,96.29,96.33,11800.0,79.5583,79.6491,79.5417,79.5748,11800.0
2014-02-26 14:35:00,96.33,96.33,96.21,96.24,6200.0,79.5748,79.5748,79.4756,79.5004,6200.0
2014-02-26 14:40:00,96.29,96.37,96.28,96.3,14800.0,79.5417,79.6078,79.5335,79.55,14800.0
2014-02-26 14:45:00,96.28,96.4,96.27,96.35,13800.0,79.5335,79.6326,79.5252,79.5913,13800.0
2014-02-26 14:50:00,96.34,96.39,96.34,96.35,5800.0,79.583,79.6243,79.583,79.5913,5800.0
2014-02-26 14:55:00,96.36,96.42,96.35,96.39,5200.0,79.5996,79.6491,79.5913,79.6243,5200.0
2014-02-26 15:00:00,96.42,96.46,96.36,96.39,13800.0,79.6491,79.6822,79.5996,79.6243,13800.0
2014-02-26 15:05:00,96.36,96.41,96.31,96.36,17800.0,79.5996,79.6409,79.5583,79.5996,17800.0
2014-02-26 15:10:00,96.36,96.36,96.16,96.31,27800.0,79.5996,79.5996,79.4343,79.5583,27800.0
2014-02-26 15:15:00,96.3,96.39,96.27,96.28,19800.0,79.55,79.6243,79.5252,79.5335,19800.0
2014-02-26 15:20:00,96.3,96.36,96.24,96.36,18000.0,79.55,79.5996,79.5004,79.5996,18000.0
2014-02-26 15:25:00,96.35,96.39,96.28,96.32,22400.0,79.5913,79.6243,79.5335,79.5665,22400.0
2014-02-26 15:30:00,96.36,96.54,96.36,96.49,31400.0,79.5996,79.7482,79.5996,79.7069,31400.0
2014-02-26 15:35:00,96.5,96.57,96.47,96.57,31000.0,79.7152,79.773,79.6904,79.773,31000.0
2014-02-26 15:40:00,96.55,96.58,96.51,96.51,38600.0,79.7565,79.7813,79.7235,79.7235,38600.0
2014-02-26 15:45:00,96.53,96.61,96.47,96.58,52000.0,79.74,79.8061,79.6904,79.7813,52000.0
2014-02-26 15:50:00,96.58,96.67,96.52,96.63,57600.0,79.7813,79.8556,79.7317,79.8226,57600.0
2014-02-26 15:55:00,96.61,96.71,96.56,96.6,102800.0,79.8061,79.8887,79.7648,79.7978,102800.0
2014-02-27 09:30:00,96.4,96.44,95.6,95.72,25400.0,79.6326,79.6656,78.9717,79.0709,25400.0
2014-02-27 09:35:00,95.75,96.45,95.75,96.36,34200.0,79.0957,79.6739,79.0957,79.5996,34200.0
2014-02-27 09:40:00,96.26,96.47,96.07,96.35,24400.0,79.5169,79.6904,79.36,79.5913,24400.0
2014-02-27 09:45:00,96.38,96.7,96.38,96.6,57600.0,79.6161,79.8804,79.6161,79.7978,57600.0
2014-02-27 09:50:00,96.63,96.63,96.39,96.43,3200.0,79.8226,79.8226,79.6243,79.6574,3200.0
2014-02-27 09:55:00,96.49,96.79,96.48,96.69,10000.0,79.7069,79.9548,79.6987,79.8722,10000.0
2014-02-27 10:00:00,96.78,96.91,96.73,96.75,7400.0,79.9465,80.0539,79.9052,79.9217,7400.0
2014-02-27 10:05:00,96.75,96.81,96.71,96.8,15000.0,79.9217,79.9713,79.8887,79.963,15000.0
2014-02-27 10:10:00,96.8,96.8,96.67,96.8,9800.0,79.963,79.963,79.8556,79.963,9800.0
2014-02-27 10:15:00,96.82,96.93,96.72,96.76,14800.0,79.9795,80.0704,79.8969,79.93,14800.0
2014-02-27 10:20:00,96.8,96.89,96.7,96.77,34000.0,79.963,80.0374,79.8804,79.9382,34000.0
2014-02-27 10:25:00,96.78,96.88,96.73,96.78,13200.0,79.9465,80.0291,79.9052,79.9465,13200.0
2014-02-27 10:30:00,96.8,96.86,96.71,96.81,8400.0,79.963,80.0126,79.8887,79.9713,8400.0
2014-02-27 10:35:00,96.86,96.96,96.86,96.93,4400.0,80.0126,80.0952,80.0126,80.0704,4400.0
2014-02-27 10:40:00,96.92,96.92,96.72,96.82,4200.0,80.0622,80.0622,79.8969,79.9795,4200.0
2014-02-27 10:45:00,96.83,96.97,96.77,96.92,31000.0,79.9878,80.1035,79.9382,80.0622,31000.0
2014-02-27 10:50:00,96.92,97.05,96.92,96.94,11000.0,80.0622,80.1695,80.0622,80.0787,11000.0
2014-02-27 10:55:00,96.96,97.04,96.92,97.04,6600.0,80.0952,80.1613,80.0622,80.1613,6600.0
2014-02-27 11:00:00,97.08,97.19,96.97,97.19,14400.0,80.1943,80.2852,80.1035,80.2852,14400.0
2014-02-27 11:05:00,97.25,97.25,97.11,97.2,6600.0,80.3348,80.3348,80.2191,80.2934,6600.0
2014-02-27 11:10:00,97.2,97.33,97.17,97.24,6600.0,80.2934,80.4008,80.2687,80.3265,6600.0
2014-02-27 11:15:00,97.27,97.33,97.27,97.29,6200.0,80.3513,80.4008,80.3513,80.3678,6200.0
2014-02-27 11:20:00,97.31,97.33,97.12,97.2,6800.0,80.3843,80.4008,80.2274,80.2934,6800.0
2014-02-27 11:25:00,97.21,97.28,97.2,97.22,22400.0,80.3017,80.3595,80.2934,80.31,22400.0
2014-02-27 11:30:00,97.17,97.22,97.12,97.21,10200.0,80.2687,80.31,80.2274,80.3017,10200.0
2014-02-27 11:35:00,97.2,97.25,97.16,97.23,2000.0,80.2934,80.3348,80.2604,80.3182,2000.0
2014-02-27 11:40:00,97.23,97.27,97.23,97.25,3600.0,80.3182,80.3513,80.3182,80.3348,3600.0
2014-02-27 11:45:00,97.25,97.28,97.17,97.21,10600.0,80.3348,80.3595,80.2687,80.3017,10600.0
2014-02-27 11:50:00,97.21,97.26,97.11,97.2,49400.0,80.3017,80.343,80.2191,80.2934,49400.0
2014-02-27 11:55:00,97.16,97.27,97.16,97.24,11200.0,80.2604,80.3513,80.2604,80.3265,11200.0
2014-02-27 12:00:00,97.23,97.3,97.16,97.16,74400.0,80.3182,80.3761,80.2604,80.2604,74400.0
2014-02-27 12:05:00,97.17,97.23,97.11,97.17,7200.0,80.2687,80.3182,80.2191,80.2687,7200.0
2014-02-27 12:10:00,97.08,97.16,97.03,97.03,62400.0,80.1943,80.2604,80.153,80.153,62400.0
2014-02-27 12:15:00,97.04,97.05,96.92,97.04,7200.0,80.1613,80.1695,80.0622,80.1613,7200.0
2014-02-27 12:20:00,97.0,97.01,96.97,96.99,2200.0,80.1282,80.1365,80.1035,80.12,2200.0
2014-02-27 12:25:00,97.0,97.05,96.91,96.99,12600.0,80.1282,80.1695,80.0539,80.12,12600.0
2014-02-27 12:30:00,96.97,96.97,96.73,96.73,7000.0,80.1035,80.1035,79.9052,79.9052,7000.0
2014-02-27 12:35:00,96.73,96.75,96.67,96.74,6000.0,79.9052,79.9217,79.8556,79.9135,6000.0
2014-02-27 12:40:00,96.75,96.78,96.72,96.77,3600.0,79.9217,79.9465,79.8969,79.9382,3600.0
2014-02-27 12:45:00,96.76,96.76,96.69,96.69,1800.0,79.93,79.93,79.8722,79.8722,1800.0
2014-02-27 12:50:00,96.66,96.74,96.64,96.69,4000.0,79.8474,79.9135,79.8309,79.8722,4000.0
2014-02-27 12:55:00,96.68,96.76,96.67,96.76,3000.0,79.8639,79.93,79.8556,79.93,3000.0
2014-02-27 13:00:00,96.77,96.85,96.73,96.83,3400.0,79.9382,80.0043,79.9052,79.9878,3400.0
2014-02-27 13:05:00,96.89,96.92,96.75,96.76,6000.0,80.0374,80.0622,79.9217,79.93,6000.0
2014-02-27 13:10:00,96.78,96.85,96.78,96.79,4000.0,79.9465,80.0043,79.9465,79.9548,4000.0
2014-02-27 13:15:00,96.78,96.85,96.78,96.79,4600.0,79.9465,80.0043,79.9465,79.9548,4600.0
2014-02-27 13:20:00,96.82,96.86,96.79,96.86,15000.0,79.9795,80.0126,79.9548,80.0126,15000.0
2014-02-27 13:25:00,96.88,97.07,96.88,97.07,5400.0,80.0291,80.1861,80.0291,80.1861,5400.0
2014-02-27 13:30:00,97.08,97.08,97.04,97.06,9200.0,80.1943,80.1943,80.1613,80.1778,9200.0
2014-02-27 13:35:00,97.1,97.21,97.05,97.16,6400.0,80.2108,80.3017,80.1695,80.2604,6400.0
2014-02-27 13:40:00,97.18,97.18,97.08,97.08,7400.0,80.2769,80.2769,80.1943,80.1943,7400.0
2014-02-27 13:45:00,97.06,97.06,96.98,96.99,12600.0,80.1778,80.1778,80.1117,80.12,12600.0
2014-02-27 13:50:00,96.97,97.02,96.95,96.96,7600.0,80.1035,80.1448,80.0869,80.0952,7600.0
2014-02-27 13:55:00,96.98,97.04,96.98,97.01,2200.0,80.1117,80.1613,80.1117,80.1365,2200.0
2014-02-27 14:00:00,97.0,97.1,97.0,97.05,8200.0,80.1282,80.2108,80.1282,80.1695,8200.0
2014-02-27 14:05:00,97.03,97.04,97.0,97.04,3800.0,80.153,80.1613,80.1282,80.1613,3800.0
2014-02-27 14:10:00,97.06,97.08,97.02,97.02,2800.0,80.1778,80.1943,80.1448,80.1448,2800.0
2014-02-27 14:15:00,96.99,96.99,96.97,96.98,2000.0,80.12,80.12,80.1035,80.1117,2000.0
2014-02-27 14:20:00,96.99,96.99,96.89,96.89,10600.0,80.12,80.12,80.0374,80.0374,10600.0
2014-02-27 14:25:00,96.84,96.89,96.74,96.77,15000.0,79.9961,80.0374,79.9135,79.9382,15000.0
2014-02-27 14:30:00,96.77,96.89,96.77,96.89,6000.0,79.9382,80.0374,79.9382,80.0374,6000.0
2014-02-27 14:35:00,96.95,96.96,96.85,96.89,5400.0,80.0869,80.0952,80.0043,80.0374,5400.0
2014-02-27 14:40:00,96.89,96.89,96.82,96.82,4400.0,80.0374,80.0374,79.9795,79.9795,4400.0
2014-02-27 14:45:00,96.8,96.92,96.8,96.92,9000.0,79.963,80.0622,79.963,80.0622,9000.0
2014-02-27 14:50:00,96.94,96.94,96.89,96.89,6800.0,80.0787,80.0787,80.0374,80.0374,6800.0
2014-02-27 14:55:00,96.92,96.94,96.83,96.88,6000.0,80.0622,80.0787,79.9878,80.0291,6000.0
2014-02-27 15:00:00,96.95,96.95,96.83,96.91,9600.0,80.0869,80.0869,79.9878,80.0539,9600.0
2014-02-27 15:05:00,96.96,97.05,96.92,97.05,5400.0,80.0952,80.1695,80.0622,80.1695,5400.0
2014-02-27 15:10:00,97.03,97.03,96.95,97.01,5800.0,80.153,80.153,80.0869,80.1365,5800.0
2014-02-27 15:15:00,96.99,97.05,96.97,96.97,10000.0,80.12,80.1695,80.1035,80.1035,10000.0
2014-02-27 15:20:00,96.95,96.99,96.91,96.92,5800.0,80.0869,80.12,80.0539,80.0622,5800.0
2014-02-27 15:25:00,96.96,97.02,96.94,97.0,8200.0,80.0952,80.1448,80.0787,80.1282,8200.0
2014-02-27 15:30:00,97.0,97.03,96.96,96.99,7800.0,80.1282,80.153,80.0952,80.12,7800.0
2014-02-27 15:35:00,97.0,97.0,96.96,96.96,14400.0,80.1282,80.1282,80.0952,80.0952,14400.0
2014-02-27 15:40:00,96.95,96.97,96.94,96.96,14600.0,80.0869,80.1035,80.0787,80.0952,14600.0
2014-02-27 15:45:00,96.96,96.99,96.81,96.84,20200.0,80.0952,80.12,79.9713,79.9961,20200.0
2014-02-27 15:50:00,96.82,96.86,96.75,96.78,57800.0,79.9795,80.0126,79.9217,79.9465,57800.0
2014-02-27 15:55:00,96.78,96.88,96.72,96.86,108000.0,79.9465,80.0291,79.8969,80.0126,108000.0
2014-02-28 09:30:00,97.02,97.5,96.88,97.48,35200.0,80.1448,80.5413,80.0291,80.5247,35200.0
2014-02-28 09:35:00,97.36,97.72,97.28,97.64,19200.0,80.4256,80.723,80.3595,80.6569,19200.0
2014-02-28 09:40:00,97.66,98.0,97.62,98.0,41000.0,80.6734,80.9543,80.6404,80.9543,41000.0
2014-02-28 09:45:00,97.99,98.09,97.89,98.05,16000.0,80.946,81.0286,80.8634,80.9956,16000.0
2014-02-28 09:50:00,98.03,98.03,97.74,97.83,11400.0,80.9791,80.9791,80.7395,80.8139,11400.0
2014-02-28 09:55:00,97.86,97.95,97.86,97.95,3400.0,80.8387,80.913,80.8387,80.913,3400.0
2014-02-28 10:00:00,97.98,98.21,97.95,98.19,20800.0,80.9378,81.1278,80.913,81.1113,20800.0
2014-02-28 10:05:00,98.22,98.28,98.12,98.28,6000.0,81.136,81.1856,81.0534,81.1856,6000.0
2014-02-28 10:10:00,98.29,98.42,98.2,98.42,11400.0,81.1939,81.3012,81.1195,81.3012,11400.0
2014-02-28 10:15:00,98.45,98.56,98.42,98.55,20400.0,81.326,81.4169,81.3012,81.4086,20400.0
2014-02-28 10:20:00,98.53,98.7,98.53,98.67,49800.0,81.3921,81.5325,81.3921,81.5078,49800.0
2014-02-28 10:25:00,98.67,98.7,98.5,98.5,26800.0,81.5078,81.5325,81.3673,81.3673,26800.0
2014-02-28 10:30:00,98.52,98.52,98.39,98.42,23200.0,81.3839,81.3839,81.2765,81.3012,23200.0
2014-02-28 10:35:00,98.42,98.5,98.36,98.39,28000.0,81.3012,81.3673,81.2517,81.2765,28000.0
2014-02-28 10:40:00,98.35,98.42,98.24,98.38,47000.0,81.2434,81.3012,81.1526,81.2682,47000.0
2014-02-28 10:45:00,98.45,98.66,98.45,98.56,13000.0,81.326,81.4995,81.326,81.4169,13000.0
2014-02-28 10:50:00,98.58,98.67,98.56,98.57,7200.0,81.4334,81.5078,81.4169,81.4252,7200.0
2014-02-28 10:55:00,98.55,98.61,98.52,98.52,10000.0,81.4086,81.4582,81.3839,81.3839,10000.0
2014-02-28 11:00:00,98.51,98.58,98.49,98.51,8200.0,81.3756,81.4334,81.3591,81.3756,8200.0
2014-02-28 11:05:00,98.49,98.53,98.3,98.31,24400.0,81.3591,81.3921,81.2021,81.2104,24400.0
2014-02-28 11:10:00,98.28,98.36,98.26,98.26,45000.0,81.1856,81.2517,81.1691,81.1691,45000.0
2014-02-28 11:15:00,98.26,98.35,98.24,98.34,7600.0,81.1691,81.2434,81.1526,81.2352,7600.0
2014-02-28 11:20:00,98.34,98.4,98.31,98.4,6600.0,81.2352,81.2847,81.2104,81.2847,6600.0
2014-02-28 11:25:00,98.41,98.5,98.41,98.5,12000.0,81.293,81.3673,81.293,81.3673,12000.0
2014-02-28 11:30:00,98.5,98.57,98.5,98.53,12400.0,81.3673,81.4252,81.3673,81.3921,12400.0
2014-02-28 11:35:00,98.58,98.66,98.58,98.62,7200.0,81.4334,81.4995,81.4334,81.4665,7200.0
2014-02-28 11:40:00,98.6,98.7,98.59,98.68,31800.0,81.4499,81.5325,81.4417,81.516,31800.0
2014-02-28 11:45:00,98.71,98.77,98.67,98.74,9600.0,81.5408,81.5904,81.5078,81.5656,9600.0
2014-02-28 11:50:00,98.73,98.82,98.71,98.74,26600.0,81.5573,81.6317,81.5408,81.5656,26600.0
2014-02-28 11:55:00,98.73,98.83,98.73,98.83,7000.0,81.5573,81.6399,81.5573,81.6399,7000.0
2014-02-28 12:00:00,98.82,98.83,98.7,98.78,22600.0,81.6317,81.6399,81.5325,81.5986,22600.0
2014-02-28 12:05:00,98.82,98.89,98.78,98.86,6600.0,81.6317,81.6895,81.5986,81.6647,6600.0
2014-02-28 12:10:00,98.89,98.89,98.81,98.81,28800.0,81.6895,81.6895,81.6234,81.6234,28800.0
2014-02-28 12:15:00,98.82,98.89,98.79,98.86,16800.0,81.6317,81.6895,81.6069,81.6647,16800.0
2014-02-28 12:20:00,98.85,98.88,98.74,98.76,10000.0,81.6565,81.6812,81.5656,81.5821,10000.0
2014-02-28 12:25:00,98.74,98.76,98.7,98.75,5800.0,81.5656,81.5821,81.5325,81.5738,5800.0
2014-02-28 12:30:00,98.76,98.81,98.75,98.75,10600.0,81.5821,81.6234,81.5738,81.5738,10600.0
2014-02-28 12:35:00,98.78,98.81,98.73,98.76,11400.0,81.5986,81.6234,81.5573,81.5821,11400.0
2014-02-28 12:40:00,98.73,98.73,98.67,98.68,8000.0,81.5573,81.5573,81.5078,81.516,8000.0
2014-02-28 12:45:00,98.69,98.75,98.69,98.75,3200.0,81.5243,81.5738,81.5243,81.5738,3200.0
2014-02-28 12:50:00,98.74,98.77,98.69,98.75,9400.0,81.5656,81.5904,81.5243,81.5738,9400.0
2014-02-28 12:55:00,98.75,98.76,98.75,98.75,2200.0,81.5738,81.5821,81.5738,81.5738,2200.0
2014-02-28 13:00:00,98.76,98.77,98.72,98.74,12200.0,81.5821,81.5904,81.5491,81.5656,12200.0
2014-02-28 13:05:00,98.75,98.78,98.73,98.76,14600.0,81.5738,81.5986,81.5573,81.5821,14600.0
2014-02-28 13:10:00,98.79,98.8,98.74,98.77,10400.0,81.6069,81.6152,81.5656,81.5904,10400.0
2014-02-28 13:15:00,98.76,98.76,98.69,98.69,33200.0,81.5821,81.5821,81.5243,81.5243,33200.0
2014-02-28 13:20:00,98.69,98.74,98.67,98.73,10000.0,81.5243,81.5656,81.5078,81.5573,10000.0
2014-02-28 13:25:00,98.74,98.8,98.7,98.8,5600.0,81.5656,81.6152,81.5325,81.6152,5600.0
2014-02-28 13:30:00,98.79,98.81,98.75,98.75,10200.0,81.6069,81.6234,81.5738,81.5738,10200.0
2014-02-28 13:35:00,98.75,98.8,98.71,98.78,9400.0,81.5738,81.6152,81.5408,81.5986,9400.0
2014-02-28 13:40:00,98.8,98.81,98.78,98.81,7800.0,81.6152,81.6234,81.5986,81.6234,7800.0
2014-02-28 13:45:00,98.8,98.8,98.73,98.74,24000.0,81.6152,81.6152,81.5573,81.5656,24000.0
2014-02-28 13:50:00,98.76,98.78,98.71,98.74,11200.0,81.5821,81.5986,81.5408,81.5656,11200.0
2014-02-28 13:55:00,98.74,98.8,98.73,98.8,11600.0,81.5656,81.6152,81.5573,81.6152,11600.0
2014-02-28 14:00:00,98.76,98.76,98.63,98.64,21600.0,81.5821,81.5821,81.4747,81.483,21600.0
2014-02-28 14:05:00,98.64,98.72,98.61,98.72,6800.0,81.483,81.5491,81.4582,81.5491,6800.0
2014-02-28 14:10:00,98.69,98.72,98.64,98.72,28400.0,81.5243,81.5491,81.483,81.5491,28400.0
2014-02-28 14:15:00,98.72,98.72,98.67,98.71,6800.0,81.5491,81.5491,81.5078,81.5408,6800.0
2014-02-28 14:20:00,98.7,98.78,98.68,98.78,11200.0,81.5325,81.5986,81.516,81.5986,11200.0
2014-02-28 14:25:00,98.78,98.82,98.73,98.73,22600.0,81.5986,81.6317,81.5573,81.5573,22600.0
2014-02-28 14:30:00,98.75,98.89,98.71,98.82,90400.0,81.5738,81.6895,81.5408,81.6317,90400.0
2014-02-28 14:35:00,98.8,98.84,98.74,98.74,21600.0,81.6152,81.6482,81.5656,81.5656,21600.0
2014-02-28 14:40:00,98.77,98.86,98.74,98.79,68800.0,81.5904,81.6647,81.5656,81.6069,68800.0
2014-02-28 14:45:00,98.78,98.8,98.72,98.78,72000.0,81.5986,81.6152,81.5491,81.5986,72000.0
2014-02-28 14:50:00,98.78,98.86,98.69,98.83,73000.0,81.5986,81.6647,81.5243,81.6399,73000.0
2014-02-28 14:55:00,98.83,98.85,98.74,98.79,118600.0,81.6399,81.6565,81.5656,81.6069,118600.0
2014-02-28 15:00:00,98.79,98.8,98.56,98.73,70600.0,81.6069,81.6152,81.4169,81.5573,70600.0
2014-02-28 15:05:00,98.7,98.75,98.56,98.57,62400.0,81.5325,81.5738,81.4169,81.4252,62400.0
2014-02-28 15:10:00,98.59,98.74,98.47,98.67,51200.0,81.4417,81.5656,81.3426,81.5078,51200.0
2014-02-28 15:15:00,98.67,98.72,98.59,98.61,36800.0,81.5078,81.5491,81.4417,81.4582,36800.0
2014-02-28 15:20:00,98.64,98.8,98.58,98.75,38600.0,81.483,81.6152,81.4334,81.5738,38600.0
2014-02-28 15:25:00,98.75,98.8,98.71,98.79,22800.0,81.5738,81.6152,81.5408,81.6069,22800.0
2014-02-28 15:30:00,98.77,98.9,98.75,98.83,58000.0,81.5904,81.6978,81.5738,81.6399,58000.0
2014-02-28 15:35:00,98.81,98.85,98.76,98.81,52000.0,81.6234,81.6565,81.5821,81.6234,52000.0
2014-02-28 15:40:00,98.81,99.03,98.81,98.93,52200.0,81.6234,81.8051,81.6234,81.7225,52200.0
2014-02-28 15:45:00,98.93,98.93,98.75,98.83,88600.0,81.7225,81.7225,81.5738,81.6399,88600.0
2014-02-28 15:50:00,98.86,98.92,98.8,98.9,90800.0,81.6647,81.7143,81.6152,81.6978,90800.0
2014-02-28 15:55:00,98.87,99.08,98.83,98.92,157800.0,81.673,81.8464,81.6399,81.7143,157800.0
2014-03-03 09:30:00,96.61,97.01,96.61,97.01,400.0,79.8061,80.1365,79.8061,80.1365,400.0
2014-03-03 09:35:00,97.74,98.66,97.31,98.66,70000.0,80.7395,81.4995,80.3843,81.4995,70000.0
2014-03-03 09:40:00,98.44,98.85,98.37,98.77,34800.0,81.3178,81.6565,81.2599,81.5904,34800.0
2014-03-03 09:45:00,98.71,98.71,98.56,98.63,23000.0,81.5408,81.5408,81.4169,81.4747,23000.0
2014-03-03 09:50:00,98.66,98.94,98.66,98.94,21400.0,81.4995,81.7308,81.4995,81.7308,21400.0
2014-03-03 09:55:00,98.95,99.02,98.68,98.86,19200.0,81.7391,81.7969,81.516,81.6647,19200.0
2014-03-03 10:00:00,98.91,98.94,98.59,98.59,29200.0,81.706,81.7308,81.4417,81.4417,29200.0
2014-03-03 10:05:00,98.59,98.64,98.44,98.44,20000.0,81.4417,81.483,81.3178,81.3178,20000.0
2014-03-03 10:10:00,98.4,98.42,98.27,98.31,42200.0,81.2847,81.3012,81.1773,81.2104,42200.0
2014-03-03 10:15:00,98.3,98.45,98.3,98.39,16600.0,81.2021,81.326,81.2021,81.2765,16600.0
2014-03-03 10:20:00,98.31,98.36,98.22,98.22,14800.0,81.2104,81.2517,81.136,81.136,14800.0
2014-03-03 10:25:00,98.21,98.4,98.2,98.38,10600.0,81.1278,81.2847,81.1195,81.2682,10600.0
2014-03-03 10:30:00,98.35,98.35,98.08,98.14,13200.0,81.2434,81.2434,81.0204,81.0699,13200.0
2014-03-03 10:35:00,98.13,98.24,98.08,98.2,16400.0,81.0617,81.1526,81.0204,81.1195,16400.0
2014-03-03 10:40:00,98.2,98.35,98.17,98.3,15800.0,81.1195,81.2434,81.0947,81.2021,15800.0
2014-03-03 10:45:00,98.27,98.28,98.21,98.23,10400.0,81.1773,81.1856,81.1278,81.1443,10400.0
2014-03-03 10:50:00,98.26,98.3,98.18,98.28,11400.0,81.1691,81.2021,81.103,81.1856,11400.0
2014-03-03 10:55:00,98.29,98.45,98.29,98.45,4400.0,81.1939,81.326,81.1939,81.326,4400.0
2014-03-03 11:00:00,98.45,98.49,98.26,98.26,15800.0,81.326,81.3591,81.1691,81.1691,15800.0
2014-03-03 11:05:00,98.26,98.32,97.86,97.86,10000.0,81.1691,81.2186,80.8387,80.8387,10000.0
2014-03-03 11:10:00,97.91,97.95,97.82,97.95,14600.0,80.88,80.913,80.8056,80.913,14600.0
2014-03-03 11:15:00,97.91,97.97,97.82,97.95,14800.0,80.88,80.9295,80.8056,80.913,14800.0
2014-03-03 11:20:00,97.98,98.28,97.98,98.17,46000.0,80.9378,81.1856,80.9378,81.0947,46000.0
2014-03-03 11:25:00,98.2,98.3,98.17,98.29,15000.0,81.1195,81.2021,81.0947,81.1939,15000.0
2014-03-03 11:30:00,98.27,98.3,98.1,98.14,8400.0,81.1773,81.2021,81.0369,81.0699,8400.0
2014-03-03 11:35:00,98.13,98.17,98.02,98.03,11400.0,81.0617,81.0947,80.9708,80.9791,11400.0
2014-03-03 11:40:00,98.04,98.19,98.04,98.14,11800.0,80.9873,81.1113,80.9873,81.0699,11800.0
2014-03-03 11:45:00,98.16,98.16,98.01,98.06,7600.0,81.0865,81.0865,80.9626,81.0039,7600.0
2014-03-03 11:50:00,98.05,98.17,98.0,98.17,14800.0,80.9956,81.0947,80.9543,81.0947,14800.0
2014-03-03 11:55:00,98.14,98.14,97.96,97.97,15600.0,81.0699,81.0699,80.9213,80.9295,15600.0
2014-03-03 12:00:00,97.98,97.98,97.87,97.95,6800.0,80.9378,80.9378,80.8469,80.913,6800.0
2014-03-03 12:05:00,97.95,98.1,97.95,98.04,12800.0,80.913,81.0369,80.913,80.9873,12800.0
2014-03-03 12:10:00,97.99,98.42,97.97,98.33,42600.0,80.946,81.3012,80.9295,81.2269,42600.0
2014-03-03 12:15:00,98.28,98.42,98.28,98.32,8000.0,81.1856,81.3012,81.1856,81.2186,8000.0
2014-03-03 12:20:00,98.33,98.55,98.33,98.5,25000.0,81.2269,81.4086,81.2269,81.3673,25000.0
2014-03-03 12:25:00,98.57,98.58,98.49,98.53,20600.0,81.4252,81.4334,81.3591,81.3921,20600.0
2014-03-03 12:30:00,98.53,98.57,98.39,98.39,11200.0,81.3921,81.4252,81.2765,81.2765,11200.0
2014-03-03 12:35:00,98.42,98.59,98.42,98.54,15800.0,81.3012,81.4417,81.3012,81.4004,15800.0
2014-03-03 12:40:00,98.55,98.55,98.45,98.48,4000.0,81.4086,81.4086,81.326,81.3508,4000.0
2014-03-03 12:45:00,98.52,98.53,98.44,98.44,3000.0,81.3839,81.3921,81.3178,81.3178,3000.0
2014-03-03 12:50:00,98.49,98.56,98.46,98.48,27200.0,81.3591,81.4169,81.3343,81.3508,27200.0
2014-03-03 12:55:00,98.46,98.6,98.46,98.6,5400.0,81.3343,81.4499,81.3343,81.4499,5400.0
2014-03-03 13:00:00,98.6,98.77,98.6,98.7,9200.0,81.4499,81.5904,81.4499,81.5325,9200.0
2014-03-03 13:05:00,98.69,98.7,98.61,98.69,30800.0,81.5243,81.5325,81.4582,81.5243,30800.0
2014-03-03 13:10:00,98.69,98.83,98.68,98.83,10200.0,81.5243,81.6399,81.516,81.6399,10200.0
2014-03-03 13:15:00,98.83,98.89,98.81,98.82,6800.0,81.6399,81.6895,81.6234,81.6317,6800.0
2014-03-03 13:20:00,98.82,98.86,98.82,98.85,5000.0,81.6317,81.6647,81.6317,81.6565,5000.0
2014-03-03 13:25:00,98.78,98.84,98.72,98.72,5000.0,81.5986,81.6482,81.5491,81.5491,5000.0
2014-03-03 13:30:00,98.72,98.74,98.57,98.58,10400.0,81.5491,81.5656,81.4252,81.4334,10400.0
2014-03-03 13:35:00,98.6,98.67,98.6,98.67,2000.0,81.4499,81.5078,81.4499,81.5078,2000.0
2014-03-03 13:40:00,98.69,98.69,98.64,98.64,7600.0,81.5243,81.5243,81.483,81.483,7600.0
2014-03-03 13:45:00,98.67,98.76,98.66,98.74,9600.0,81.5078,81.5821,81.4995,81.5656,9600.0
2014-03-03 13:50:00,98.75,98.83,98.75,98.81,21600.0,81.5738,81.6399,81.5738,81.6234,21600.0
2014-03-03 13:55:00,98.86,99.01,98.86,99.01,4800.0,81.6647,81.7886,81.6647,81.7886,4800.0
2014-03-03 14:00:00,98.96,99.01,98.91,98.92,4600.0,81.7473,81.7886,81.706,81.7143,4600.0
2014-03-03 14:05:00,98.9,98.92,98.83,98.91,14600.0,81.6978,81.7143,81.6399,81.706,14600.0
2014-03-03 14:10:00,98.91,99.17,98.91,99.16,29000.0,81.706,81.9208,81.706,81.9125,29000.0
2014-03-03 14:15:00,99.13,99.17,99.08,99.08,7000.0,81.8878,81.9208,81.8464,81.8464,7000.0
2014-03-03 14:20:00,99.06,99.08,99.01,99.03,8000.0,81.8299,81.8464,81.7886,81.8051,8000.0
2014-03-03 14:25:00,98.99,99.03,98.84,98.84,7400.0,81.7721,81.8051,81.6482,81.6482,7400.0
2014-03-03 14:30:00,98.83,98.89,98.75,98.83,12400.0,81.6399,81.6895,81.5738,81.6399,12400.0
2014-03-03 14:35:00,98.87,98.88,98.84,98.86,6200.0,81.673,81.6812,81.6482,81.6647,6200.0
2014-03-03 14:40:00,98.85,98.97,98.85,98.94,7800.0,81.6565,81.7556,81.6565,81.7308,7800.0
2014-03-03 14:45:00,98.96,99.06,98.95,99.02,9400.0,81.7473,81.8299,81.7391,81.7969,9400.0
2014-03-03 14:50:00,99.01,99.01,98.88,98.88,10800.0,81.7886,81.7886,81.6812,81.6812,10800.0
2014-03-03 14:55:00,98.89,98.89,98.67,98.69,21200.0,81.6895,81.6895,81.5078,81.5243,21200.0
2014-03-03 15:00:00,98.69,98.71,98.5,98.53,27400.0,81.5243,81.5408,81.3673,81.3921,27400.0
2014-03-03 15:05:00,98.48,98.57,98.44,98.49,10200.0,81.3508,81.4252,81.3178,81.3591,10200.0
2014-03-03 15:10:00,98.53,98.53,98.4,98.47,11600.0,81.3921,81.3921,81.2847,81.3426,11600.0
2014-03-03 15:15:00,98.45,98.47,98.38,98.47,17200.0,81.326,81.3426,81.2682,81.3426,17200.0
2014-03-03 15:20:00,98.46,98.51,98.4,98.48,14800.0,81.3343,81.3756,81.2847,81.3508,14800.0
2014-03-03 15:25:00,98.52,98.55,98.35,98.48,15400.0,81.3839,81.4086,81.2434,81.3508,15400.0
2014-03-03 15:30:00,98.48,98.48,98.34,98.36,21800.0,81.3508,81.3508,81.2352,81.2517,21800.0
2014-03-03 15:35:00,98.39,98.48,98.35,98.44,17200.0,81.2765,81.3508,81.2434,81.3178,17200.0
2014-03-03 15:40:00,98.45,98.48,98.37,98.48,24800.0,81.326,81.3508,81.2599,81.3508,24800.0
2014-03-03 15:45:00,98.46,98.51,98.38,98.39,33600.0,81.3343,81.3756,81.2682,81.2765,33600.0
2014-03-03 15:50:00,98.39,98.57,98.39,98.49,44800.0,81.2765,81.4252,81.2765,81.3591,44800.0
2014-03-03 15:55:00,98.49,98.55,98.44,98.55,53000.0,81.3591,81.4086,81.3178,81.4086,53000.0
2014-03-04 09:30:00,99.88,99.88,99.34,99.34,18000.0,82.5073,82.5073,82.0612,82.0612,18000.0
2014-03-04 09:35:00,99.68,99.86,99.59,99.81,9000.0,82.3421,82.4908,82.2677,82.4495,9000.0
2014-03-04 09:40:00,99.66,99.66,99.41,99.45,12000.0,82.3256,82.3256,82.1191,82.1521,12000.0
2014-03-04 09:45:00,99.6,99.61,99.41,99.41,21400.0,82.276,82.2843,82.1191,82.1191,21400.0
2014-03-04 09:50:00,99.53,99.66,99.51,99.66,3000.0,82.2182,82.3256,82.2017,82.3256,3000.0
2014-03-04 09:55:00,99.69,99.86,99.63,99.8,28800.0,82.3503,82.4908,82.3008,82.4412,28800.0
2014-03-04 10:00:00,99.86,99.89,99.58,99.58,18200.0,82.4908,82.5156,82.2595,82.2595,18200.0
2014-03-04 10:05:00,99.51,99.6,99.51,99.6,5200.0,82.2017,82.276,82.2017,82.276,5200.0
2014-03-04 10:10:00,99.6,99.83,99.57,99.78,4600.0,82.276,82.466,82.2512,82.4247,4600.0
2014-03-04 10:15:00,99.75,99.83,99.61,99.65,6400.0,82.3999,82.466,82.2843,82.3173,6400.0
2014-03-04 10:20:00,99.71,99.84,99.69,99.71,19800.0,82.3669,82.4743,82.3503,82.3669,19800.0
2014-03-04 10:25:00,99.67,99.78,99.67,99.67,10000.0,82.3338,82.4247,82.3338,82.3338,10000.0
2014-03-04 10:30:00,99.71,99.85,99.7,99.85,2800.0,82.3669,82.4825,82.3586,82.4825,2800.0
2014-03-04 10:35:00,99.88,99.89,99.6,99.72,31400.0,82.5073,82.5156,82.276,82.3751,31400.0
2014-03-04 10:40:00,99.7,99.77,99.56,99.6,34000.0,82.3586,82.4164,82.243,82.276,34000.0
2014-03-04 10:45:00,99.6,99.63,99.51,99.51,7600.0,82.276,82.3008,82.2017,82.2017,7600.0
2014-03-04 10:50:00,99.51,99.58,99.48,99.48,5800.0,82.2017,82.2595,82.1769,82.1769,5800.0
2014-03-04 10:55:00,99.51,99.55,99.5,99.54,17200.0,82.2017,82.2347,82.1934,82.2264,17200.0
2014-03-04 11:00:00,99.6,99.75,99.58,99.74,12800.0,82.276,82.3999,82.2595,82.3917,12800.0
2014-03-04 11:05:00,99.73,99.74,99.64,99.67,9200.0,82.3834,82.3917,82.309,82.3338,9200.0
2014-03-04 11:10:00,99.72,99.78,99.7,99.7,12800.0,82.3751,82.4247,82.3586,82.3586,12800.0
2014-03-04 11:15:00,99.71,99.75,99.58,99.64,26400.0,82.3669,82.3999,82.2595,82.309,26400.0
2014-03-04 11:20:00,99.61,99.69,99.59,99.69,19600.0,82.2843,82.3503,82.2677,82.3503,19600.0
2014-03-04 11:25:00,99.67,99.76,99.52,99.76,23600.0,82.3338,82.4082,82.2099,82.4082,23600.0
2014-03-04 11:30:00,99.76,99.76,99.6,99.64,8000.0,82.4082,82.4082,82.276,82.309,8000.0
2014-03-04 11:35:00,99.71,99.74,99.6,99.71,7000.0,82.3669,82.3917,82.276,82.3669,7000.0
2014-03-04 11:40:00,99.7,99.75,99.66,99.73,7200.0,82.3586,82.3999,82.3256,82.3834,7200.0
2014-03-04 11:45:00,99.67,99.71,99.66,99.67,7200.0,82.3338,82.3669,82.3256,82.3338,7200.0
2014-03-04 11:50:00,99.73,99.78,99.7,99.75,8200.0,82.3834,82.4247,82.3586,82.3999,8200.0
2014-03-04 11:55:00,99.74,99.78,99.72,99.76,5000.0,82.3917,82.4247,82.3751,82.4082,5000.0
2014-03-04 12:00:00,99.77,99.8,99.68,99.78,15000.0,82.4164,82.4412,82.3421,82.4247,15000.0
2014-03-04 12:05:00,99.79,99.83,99.79,99.83,4800.0,82.433,82.466,82.433,82.466,4800.0
2014-03-04 12:10:00,99.82,99.89,99.82,99.89,5000.0,82.4577,82.5156,82.4577,82.5156,5000.0
2014-03-04 12:15:00,99.92,100.02,99.87,100.02,29600.0,82.5403,82.6229,82.499,82.6229,29600.0
2014-03-04 12:20:00,100.02,100.06,99.87,99.91,13400.0,82.6229,82.656,82.499,82.5321,13400.0
2014-03-04 12:25:00,99.97,100.02,99.92,99.92,6000.0,82.5816,82.6229,82.5403,82.5403,6000.0
2014-03-04 12:30:00,99.92,99.92,99.77,99.82,4800.0,82.5403,82.5403,82.4164,82.4577,4800.0
2014-03-04 12:35:00,99.85,99.87,99.79,99.87,3800.0,82.4825,82.499,82.433,82.499,3800.0
2014-03-04 12:40:00,99.85,99.85,99.69,99.69,12800.0,82.4825,82.4825,82.3503,82.3503,12800.0
2014-03-04 12:45:00,99.69,99.76,99.66,99.68,7000.0,82.3503,82.4082,82.3256,82.3421,7000.0
2014-03-04 12:50:00,99.65,99.75,99.6,99.6,5000.0,82.3173,82.3999,82.276,82.276,5000.0
2014-03-04 12:55:00,99.63,99.67,99.56,99.66,12200.0,82.3008,82.3338,82.243,82.3256,12200.0
2014-03-04 13:00:00,99.66,99.73,99.66,99.73,6200.0,82.3256,82.3834,82.3256,82.3834,6200.0
2014-03-04 13:05:00,99.73,99.73,99.61,99.63,16000.0,82.3834,82.3834,82.2843,82.3008,16000.0
2014-03-04 13:10:00,99.64,99.76,99.64,99.69,4200.0,82.309,82.4082,82.309,82.3503,4200.0
2014-03-04 13:15:00,99.71,99.83,99.71,99.79,10200.0,82.3669,82.466,82.3669,82.433,10200.0
2014-03-04 13:20:00,99.8,99.82,99.75,99.75,3000.0,82.4412,82.4577,82.3999,82.3999,3000.0
2014-03-04 13:25:00,99.77,99.87,99.74,99.84,5400.0,82.4164,82.499,82.3917,82.4743,5400.0
2014-03-04 13:30:00,99.86,99.88,99.75,99.78,15600.0,82.4908,82.5073,82.3999,82.4247,15600.0
2014-03-04 13:35:00,99.79,99.87,99.78,99.87,5800.0,82.433,82.499,82.4247,82.499,5800.0
2014-03-04 13:40:00,99.89,100.0,99.83,99.87,19600.0,82.5156,82.6064,82.466,82.499,19600.0
2014-03-04 13:45:00,99.85,99.94,99.75,99.83,17400.0,82.4825,82.5569,82.3999,82.466,17400.0
2014-03-04 13:50:00,99.76,99.89,99.76,99.89,16200.0,82.4082,82.5156,82.4082,82.5156,16200.0
2014-03-04 13:55:00,99.9,99.99,99.9,99.9,8600.0,82.5238,82.5982,82.5238,82.5238,8600.0
2014-03-04 14:00:00,99.92,99.99,99.81,99.99,9200.0,82.5403,82.5982,82.4495,82.5982,9200.0
2014-03-04 14:05:00,99.99,100.0,99.85,99.96,8600.0,82.5982,82.6064,82.4825,82.5734,8600.0
2014-03-04 14:10:00,99.94,100.05,99.89,100.03,5800.0,82.5569,82.6477,82.5156,82.6312,5800.0
2014-03-04 14:15:00,100.04,100.09,99.96,99.97,7000.0,82.6395,82.6808,82.5734,82.5816,7000.0
2014-03-04 14:20:00,99.96,100.03,99.91,99.98,14200.0,82.5734,82.6312,82.5321,82.5899,14200.0
2014-03-04 14:25:00,99.98,100.01,99.94,100.01,5400.0,82.5899,82.6147,82.5569,82.6147,5400.0
2014-03-04 14:30:00,100.07,100.12,100.03,100.03,5400.0,82.6643,82.7056,82.6312,82.6312,5400.0
2014-03-04 14:35:00,100.03,100.06,99.92,99.94,10000.0,82.6312,82.656,82.5403,82.5569,10000.0
2014-03-04 14:40:00,100.01,100.05,99.97,100.04,5400.0,82.6147,82.6477,82.5816,82.6395,5400.0
2014-03-04 14:45:00,100.03,100.03,99.99,100.0,6800.0,82.6312,82.6312,82.5982,82.6064,6800.0
2014-03-04 14:50:00,100.0,100.06,99.97,100.06,8600.0,82.6064,82.656,82.5816,82.656,8600.0
2014-03-04 14:55:00,100.02,100.1,100.02,100.02,9600.0,82.6229,82.689,82.6229,82.6229,9600.0
2014-03-04 15:00:00,100.01,100.1,99.99,100.07,10800.0,82.6147,82.689,82.5982,82.6643,10800.0
2014-03-04 15:05:00,100.08,100.11,100.05,100.05,4800.0,82.6725,82.6973,82.6477,82.6477,4800.0
2014-03-04 15:10:00,100.04,100.11,99.99,100.01,27200.0,82.6395,82.6973,82.5982,82.6147,27200.0
2014-03-04 15:15:00,99.99,100.12,99.99,100.12,18600.0,82.5982,82.7056,82.5982,82.7056,18600.0
2014-03-04 15:20:00,100.09,100.17,100.06,100.16,7000.0,82.6808,82.7469,82.656,82.7386,7000.0
2014-03-04 15:25:00,100.17,100.17,100.03,100.15,13000.0,82.7469,82.7469,82.6312,82.7303,13000.0
2014-03-04 15:30:00,100.14,100.19,100.12,100.19,10200.0,82.7221,82.7634,82.7056,82.7634,10200.0
2014-03-04 15:35:00,100.2,100.2,100.07,100.08,12600.0,82.7716,82.7716,82.6643,82.6725,12600.0
2014-03-04 15:40:00,100.08,100.2,100.08,100.2,24400.0,82.6725,82.7716,82.6725,82.7716,24400.0
2014-03-04 15:45:00,100.2,100.21,100.01,100.01,21400.0,82.7716,82.7799,82.6147,82.6147,21400.0
2014-03-04 15:50:00,100.01,100.07,99.98,100.07,38200.0,82.6147,82.6643,82.5899,82.6643,38200.0
2014-03-04 15:55:00,100.05,100.13,100.0,100.08,84600.0,82.6477,82.7138,82.6064,82.6725,84600.0
2014-03-05 09:30:00,100.0,100.48,99.94,100.0,20000.0,82.6064,83.0029,82.5569,82.6064,20000.0
2014-03-05 09:35:00,99.86,99.92,99.56,99.86,11600.0,82.4908,82.5403,82.243,82.4908,11600.0
2014-03-05 09:40:00,99.92,99.99,99.88,99.99,2200.0,82.5403,82.5982,82.5073,82.5982,2200.0
2014-03-05 09:45:00,100.0,100.09,99.94,99.95,4200.0,82.6064,82.6808,82.5569,82.5651,4200.0
2014-03-05 09:50:00,100.01,100.08,99.86,99.95,15000.0,82.6147,82.6725,82.4908,82.5651,15000.0
2014-03-05 09:55:00,99.94,99.99,99.78,99.9,12800.0,82.5569,82.5982,82.4247,82.5238,12800.0
2014-03-05 10:00:00,99.91,99.91,99.79,99.88,7600.0,82.5321,82.5321,82.433,82.5073,7600.0
2014-03-05 10:05:00,99.9,100.06,99.83,99.95,59200.0,82.5238,82.656,82.466,82.5651,59200.0
2014-03-05 10:10:00,99.9,99.92,99.73,99.86,49400.0,82.5238,82.5403,82.3834,82.4908,49400.0
2014-03-05 10:15:00,99.83,99.88,99.78,99.8,5600.0,82.466,82.5073,82.4247,82.4412,5600.0
2014-03-05 10:20:00,99.8,99.96,99.8,99.91,21600.0,82.4412,82.5734,82.4412,82.5321,21600.0
2014-03-05 10:25:00,99.89,100.0,99.89,99.93,4200.0,82.5156,82.6064,82.5156,82.5486,4200.0
2014-03-05 10:30:00,99.91,100.17,99.91,100.15,6600.0,82.5321,82.7469,82.5321,82.7303,6600.0
2014-03-05 10:35:00,100.19,100.19,99.99,100.0,42800.0,82.7634,82.7634,82.5982,82.6064,42800.0
2014-03-05 10:40:00,99.99,100.08,99.92,100.06,7400.0,82.5982,82.6725,82.5403,82.656,7400.0
2014-03-05 10:45:00,100.05,100.06,99.92,99.95,8600.0,82.6477,82.656,82.5403,82.5651,8600.0
2014-03-05 10:50:00,99.96,100.01,99.94,99.99,8400.0,82.5734,82.6147,82.5569,82.5982,8400.0
2014-03-05 10:55:00,100.01,100.02,99.96,100.0,4600.0,82.6147,82.6229,82.5734,82.6064,4600.0
2014-03-05 11:00:00,100.01,100.21,100.0,100.14,6600.0,82.6147,82.7799,82.6064,82.7221,6600.0
2014-03-05 11:05:00,100.14,100.23,100.14,100.23,5200.0,82.7221,82.7964,82.7221,82.7964,5200.0
2014-03-05 11:10:00,100.24,100.35,100.24,100.27,5800.0,82.8047,82.8956,82.8047,82.8295,5800.0
2014-03-05 11:15:00,100.23,100.31,100.23,100.28,7200.0,82.7964,82.8625,82.7964,82.8377,7200.0
2014-03-05 11:20:00,100.29,100.33,100.26,100.27,5400.0,82.846,82.879,82.8212,82.8295,5400.0
2014-03-05 11:25:00,100.24,100.28,100.1,100.1,8800.0,82.8047,82.8377,82.689,82.689,8800.0
2014-03-05 11:30:00,100.1,100.17,100.09,100.12,11800.0,82.689,82.7469,82.6808,82.7056,11800.0
2014-03-05 11:35:00,100.12,100.13,100.01,100.05,13800.0,82.7056,82.7138,82.6147,82.6477,13800.0
2014-03-05 11:40:00,100.03,100.05,99.94,99.98,17200.0,82.6312,82.6477,82.5569,82.5899,17200.0
2014-03-05 11:45:00,99.95,100.03,99.95,100.03,4200.0,82.5651,82.6312,82.5651,82.6312,4200.0
2014-03-05 11:50:00,100.07,100.18,100.07,100.09,5200.0,82.6643,82.7551,82.6643,82.6808,5200.0
2014-03-05 11:55:00,100.08,100.08,100.04,100.04,400.0,82.6725,82.6725,82.6395,82.6395,400.0
2014-03-05 12:00:00,100.03,100.08,100.01,100.08,5400.0,82.6312,82.6725,82.6147,82.6725,5400.0
2014-03-05 12:05:00,100.08,100.08,100.06,100.06,2800.0,82.6725,82.6725,82.656,82.656,2800.0
2014-03-05 12:10:00,100.05,100.05,99.92,99.92,2200.0,82.6477,82.6477,82.5403,82.5403,2200.0
2014-03-05 12:15:00,99.9,99.94,99.8,99.8,31400.0,82.5238,82.5569,82.4412,82.4412,31400.0
2014-03-05 12:20:00,99.86,99.86,99.8,99.81,2800.0,82.4908,82.4908,82.4412,82.4495,2800.0
2014-03-05 12:25:00,99.81,99.81,99.74,99.74,7200.0,82.4495,82.4495,82.3917,82.3917,7200.0
2014-03-05 12:30:00,99.75,99.81,99.74,99.77,7200.0,82.3999,82.4495,82.3917,82.4164,7200.0
2014-03-05 12:35:00,99.82,99.89,99.82,99.89,2600.0,82.4577,82.5156,82.4577,82.5156,2600.0
2014-03-05 12:40:00,99.89,99.89,99.8,99.85,3400.0,82.5156,82.5156,82.4412,82.4825,3400.0
2014-03-05 12:45:00,99.85,99.86,99.82,99.83,2600.0,82.4825,82.4908,82.4577,82.466,2600.0
2014-03-05 12:50:00,99.82,99.82,99.65,99.65,4200.0,82.4577,82.4577,82.3173,82.3173,4200.0
2014-03-05 12:55:00,99.66,99.83,99.66,99.83,4800.0,82.3256,82.466,82.3256,82.466,4800.0
2014-03-05 13:00:00,99.81,99.81,99.77,99.77,5400.0,82.4495,82.4495,82.4164,82.4164,5400.0
2014-03-05 13:05:00,99.75,99.8,99.75,99.8,1800.0,82.3999,82.4412,82.3999,82.4412,1800.0
2014-03-05 13:10:00,99.81,99.93,99.76,99.93,8400.0,82.4495,82.5486,82.4082,82.5486,8400.0
2014-03-05 13:15:00,99.94,99.99,99.92,99.92,14000.0,82.5569,82.5982,82.5403,82.5403,14000.0
2014-03-05 13:20:00,99.92,99.92,99.86,99.86,2000.0,82.5403,82.5403,82.4908,82.4908,2000.0
2014-03-05 13:25:00,99.86,99.86,99.81,99.83,11600.0,82.4908,82.4908,82.4495,82.466,11600.0
2014-03-05 13:30:00,99.84,99.9,99.82,99.9,9400.0,82.4743,82.5238,82.4577,82.5238,9400.0
2014-03-05 13:35:00,99.89,99.89,99.8,99.8,3000.0,82.5156,82.5156,82.4412,82.4412,3000.0
2014-03-05 13:40:00,99.85,99.89,99.83,99.83,3600.0,82.4825,82.5156,82.466,82.466,3600.0
2014-03-05 13:45:00,99.85,99.85,99.76,99.76,6800.0,82.4825,82.4825,82.4082,82.4082,6800.0
2014-03-05 13:50:00,99.78,99.83,99.77,99.79,4800.0,82.4247,82.466,82.4164,82.433,4800.0
2014-03-05 13:55:00,99.79,99.79,99.76,99.76,4000.0,82.433,82.433,82.4082,82.4082,4000.0
2014-03-05 14:00:00,99.75,99.87,99.75,99.83,10200.0,82.3999,82.499,82.3999,82.466,10200.0
2014-03-05 14:05:00,99.81,99.83,99.76,99.8,3800.0,82.4495,82.466,82.4082,82.4412,3800.0
2014-03-05 14:10:00,99.79,99.82,99.76,99.76,7000.0,82.433,82.4577,82.4082,82.4082,7000.0
2014-03-05 14:15:00,99.76,99.88,99.75,99.82,10600.0,82.4082,82.5073,82.3999,82.4577,10600.0
2014-03-05 14:20:00,99.78,99.81,99.76,99.8,4200.0,82.4247,82.4495,82.4082,82.4412,4200.0
2014-03-05 14:25:00,99.8,99.8,99.75,99.78,7000.0,82.4412,82.4412,82.3999,82.4247,7000.0
2014-03-05 14:30:00,99.81,99.83,99.74,99.8,5200.0,82.4495,82.466,82.3917,82.4412,5200.0
2014-03-05 14:35:00,99.76,99.79,99.72,99.78,4400.0,82.4082,82.433,82.3751,82.4247,4400.0
2014-03-05 14:40:00,99.78,99.81,99.7,99.74,6600.0,82.4247,82.4495,82.3586,82.3917,6600.0
2014-03-05 14:45:00,99.7,99.77,99.7,99.77,6600.0,82.3586,82.4164,82.3586,82.4164,6600.0
2014-03-05 14:50:00,99.82,99.82,99.7,99.7,8600.0,82.4577,82.4577,82.3586,82.3586,8600.0
2014-03-05 14:55:00,99.71,99.72,99.57,99.68,15800.0,82.3669,82.3751,82.2512,82.3421,15800.0
2014-03-05 15:00:00,99.69,99.69,99.64,99.65,6000.0,82.3503,82.3503,82.309,82.3173,6000.0
2014-03-05 15:05:00,99.66,99.73,99.64,99.72,14600.0,82.3256,82.3834,82.309,82.3751,14600.0
2014-03-05 15:10:00,99.72,99.77,99.72,99.75,10000.0,82.3751,82.4164,82.3751,82.3999,10000.0
2014-03-05 15:15:00,99.76,99.8,99.73,99.75,5200.0,82.4082,82.4412,82.3834,82.3999,5200.0
2014-03-05 15:20:00,99.75,99.83,99.74,99.81,6200.0,82.3999,82.466,82.3917,82.4495,6200.0
2014-03-05 15:25:00,99.81,99.85,99.75,99.83,14200.0,82.4495,82.4825,82.3999,82.466,14200.0
2014-03-05 15:30:00,99.82,99.86,99.78,99.85,14600.0,82.4577,82.4908,82.4247,82.4825,14600.0
2014-03-05 15:35:00,99.86,99.86,99.77,99.82,13800.0,82.4908,82.4908,82.4164,82.4577,13800.0
2014-03-05 15:40:00,99.84,99.84,99.68,99.71,15200.0,82.4743,82.4743,82.3421,82.3669,15200.0
2014-03-05 15:45:00,99.72,99.78,99.68,99.71,20600.0,82.3751,82.4247,82.3421,82.3669,20600.0
2014-03-05 15:50:00,99.72,99.76,99.69,99.74,27200.0,82.3751,82.4082,82.3503,82.3917,27200.0
2014-03-05 15:55:00,99.75,99.79,99.71,99.77,53800.0,82.3999,82.433,82.3669,82.4164,53800.0
2014-03-06 09:30:00,99.88,100.19,99.72,99.77,20600.0,82.5073,82.7634,82.3751,82.4164,20600.0
2014-03-06 09:35:00,99.77,100.18,99.77,100.05,18200.0,82.4164,82.7551,82.4164,82.6477,18200.0
2014-03-06 09:40:00,100.24,100.25,100.05,100.08,12000.0,82.8047,82.8129,82.6477,82.6725,12000.0
2014-03-06 09:45:00,100.08,100.23,100.07,100.14,14000.0,82.6725,82.7964,82.6643,82.7221,14000.0
2014-03-06 09:50:00,100.14,100.28,99.98,100.24,41200.0,82.7221,82.8377,82.5899,82.8047,41200.0
2014-03-06 09:55:00,100.25,100.25,100.1,100.1,9800.0,82.8129,82.8129,82.689,82.689,9800.0
2014-03-06 10:00:00,100.21,100.21,99.99,100.03,7600.0,82.7799,82.7799,82.5982,82.6312,7600.0
2014-03-06 10:05:00,100.05,100.08,100.01,100.01,3600.0,82.6477,82.6725,82.6147,82.6147,3600.0
2014-03-06 10:10:00,100.02,100.08,99.89,99.98,7800.0,82.6229,82.6725,82.5156,82.5899,7800.0
2014-03-06 10:15:00,100.0,100.0,99.97,99.98,2600.0,82.6064,82.6064,82.5816,82.5899,2600.0
2014-03-06 10:20:00,99.99,100.13,99.99,100.05,3800.0,82.5982,82.7138,82.5982,82.6477,3800.0
2014-03-06 10:25:00,100.1,100.29,100.1,100.29,10200.0,82.689,82.846,82.689,82.846,10200.0
2014-03-06 10:30:00,100.26,100.36,100.26,100.33,8000.0,82.8212,82.9038,82.8212,82.879,8000.0
2014-03-06 10:35:00,100.32,100.36,100.31,100.35,3600.0,82.8708,82.9038,82.8625,82.8956,3600.0
2014-03-06 10:40:00,100.31,100.36,100.31,100.36,3400.0,82.8625,82.9038,82.8625,82.9038,3400.0
2014-03-06 10:45:00,100.38,100.38,100.3,100.34,35600.0,82.9203,82.9203,82.8542,82.8873,35600.0
2014-03-06 10:50:00,100.38,100.4,100.32,100.32,6400.0,82.9203,82.9369,82.8708,82.8708,6400.0
2014-03-06 10:55:00,100.33,100.41,100.24,100.36,29000.0,82.879,82.9451,82.8047,82.9038,29000.0
2014-03-06 11:00:00,100.37,100.42,100.37,100.42,9400.0,82.9121,82.9534,82.9121,82.9534,9400.0
2014-03-06 11:05:00,100.42,100.48,100.37,100.48,11200.0,82.9534,83.0029,82.9121,83.0029,11200.0
2014-03-06 11:10:00,100.5,100.55,100.5,100.55,6200.0,83.0195,83.0608,83.0195,83.0608,6200.0
2014-03-06 11:15:00,100.54,100.6,100.48,100.5,17800.0,83.0525,83.1021,83.0029,83.0195,17800.0
2014-03-06 11:20:00,100.56,100.64,100.51,100.56,5000.0,83.069,83.1351,83.0277,83.069,5000.0
2014-03-06 11:25:00,100.59,100.59,100.51,100.52,8000.0,83.0938,83.0938,83.0277,83.036,8000.0
2014-03-06 11:30:00,100.55,100.56,100.46,100.56,3800.0,83.0608,83.069,82.9864,83.069,3800.0
2014-03-06 11:35:00,100.57,100.57,100.47,100.48,13800.0,83.0773,83.0773,82.9947,83.0029,13800.0
2014-03-06 11:40:00,100.46,100.47,100.43,100.43,5800.0,82.9864,82.9947,82.9616,82.9616,5800.0
2014-03-06 11:45:00,100.4,100.48,100.38,100.48,13200.0,82.9369,83.0029,82.9203,83.0029,13200.0
2014-03-06 11:50:00,100.51,100.53,100.48,100.48,5200.0,83.0277,83.0442,83.0029,83.0029,5200.0
2014-03-06 11:55:00,100.51,100.53,100.5,100.51,4400.0,83.0277,83.0442,83.0195,83.0277,4400.0
2014-03-06 12:00:00,100.56,100.56,100.53,100.53,2800.0,83.069,83.069,83.0442,83.0442,2800.0
2014-03-06 12:05:00,100.56,100.61,100.56,100.57,2400.0,83.069,83.1103,83.069,83.0773,2400.0
2014-03-06 12:10:00,100.53,100.56,100.5,100.52,1600.0,83.0442,83.069,83.0195,83.036,1600.0
2014-03-06 12:15:00,100.5,100.52,100.5,100.51,2400.0,83.0195,83.036,83.0195,83.0277,2400.0
2014-03-06 12:20:00,100.48,100.48,100.42,100.47,1400.0,83.0029,83.0029,82.9534,82.9947,1400.0
2014-03-06 12:25:00,100.47,100.48,100.39,100.42,5000.0,82.9947,83.0029,82.9286,82.9534,5000.0
2014-03-06 12:30:00,100.45,100.47,100.41,100.41,3200.0,82.9782,82.9947,82.9451,82.9451,3200.0
2014-03-06 12:35:00,100.4,100.42,100.39,100.42,1600.0,82.9369,82.9534,82.9286,82.9534,1600.0
2014-03-06 12:40:00,100.39,100.44,100.37,100.44,2200.0,82.9286,82.9699,82.9121,82.9699,2200.0
2014-03-06 12:45:00,100.42,100.44,100.42,100.44,1200.0,82.9534,82.9699,82.9534,82.9699,1200.0
2014-03-06 12:50:00,100.44,100.5,100.43,100.5,2800.0,82.9699,83.0195,82.9616,83.0195,2800.0
2014-03-06 12:55:00,100.49,100.53,100.48,100.48,800.0,83.0112,83.0442,83.0029,83.0029,800.0
2014-03-06 13:00:00,100.5,100.57,100.5,100.54,3800.0,83.0195,83.0773,83.0195,83.0525,3800.0
2014-03-06 13:05:00,100.5,100.51,100.47,100.51,2400.0,83.0195,83.0277,82.9947,83.0277,2400.0
2014-03-06 13:10:00,100.5,100.52,100.36,100.44,4000.0,83.0195,83.036,82.9038,82.9699,4000.0
2014-03-06 13:15:00,100.4,100.4,100.36,100.37,1600.0,82.9369,82.9369,82.9038,82.9121,1600.0
2014-03-06 13:20:00,100.35,100.4,100.28,100.28,2600.0,82.8956,82.9369,82.8377,82.8377,2600.0
2014-03-06 13:25:00,100.29,100.36,100.24,100.31,8600.0,82.846,82.9038,82.8047,82.8625,8600.0
2014-03-06 13:30:00,100.33,100.33,100.24,100.25,8600.0,82.879,82.879,82.8047,82.8129,8600.0
2014-03-06 13:35:00,100.29,100.32,100.25,100.25,2000.0,82.846,82.8708,82.8129,82.8129,2000.0
2014-03-06 13:40:00,100.25,100.25,100.19,100.19,2200.0,82.8129,82.8129,82.7634,82.7634,2200.0
2014-03-06 13:45:00,100.2,100.21,100.07,100.07,4200.0,82.7716,82.7799,82.6643,82.6643,4200.0
2014-03-06 13:50:00,100.11,100.17,100.11,100.14,5000.0,82.6973,82.7469,82.6973,82.7221,5000.0
2014-03-06 13:55:00,100.11,100.12,100.04,100.1,8200.0,82.6973,82.7056,82.6395,82.689,8200.0
2014-03-06 14:00:00,100.1,100.21,100.1,100.21,4800.0,82.689,82.7799,82.689,82.7799,4800.0
2014-03-06 14:05:00,100.21,100.3,100.19,100.24,6400.0,82.7799,82.8542,82.7634,82.8047,6400.0
2014-03-06 14:10:00,100.22,100.28,100.19,100.2,10000.0,82.7882,82.8377,82.7634,82.7716,10000.0
2014-03-06 14:15:00,100.2,100.22,100.14,100.2,4400.0,82.7716,82.7882,82.7221,82.7716,4400.0
2014-03-06 14:20:00,100.24,100.28,100.17,100.17,9000.0,82.8047,82.8377,82.7469,82.7469,9000.0
2014-03-06 14:25:00,100.2,100.35,100.17,100.21,6800.0,82.7716,82.8956,82.7469,82.7799,6800.0
2014-03-06 14:30:00,100.21,100.3,100.17,100.3,3800.0,82.7799,82.8542,82.7469,82.8542,3800.0
2014-03-06 14:35:00,100.33,100.36,100.33,100.33,1400.0,82.879,82.9038,82.879,82.879,1400.0
2014-03-06 14:40:00,100.33,100.35,100.27,100.27,6600.0,82.879,82.8956,82.8295,82.8295,6600.0
2014-03-06 14:45:00,100.26,100.32,100.26,100.28,5200.0,82.8212,82.8708,82.8212,82.8377,5200.0
2014-03-06 14:50:00,100.29,100.29,100.24,100.29,3600.0,82.846,82.846,82.8047,82.846,3600.0
2014-03-06 14:55:00,100.26,100.26,100.25,100.26,2800.0,82.8212,82.8212,82.8129,82.8212,2800.0
2014-03-06 15:00:00,100.25,100.3,100.24,100.3,3400.0,82.8129,82.8542,82.8047,82.8542,3400.0
2014-03-06 15:05:00,100.29,100.29,100.24,100.24,4600.0,82.846,82.846,82.8047,82.8047,4600.0
2014-03-06 15:10:00,100.27,100.28,100.21,100.25,5400.0,82.8295,82.8377,82.7799,82.8129,5400.0
2014-03-06 15:15:00,100.26,100.31,100.26,100.31,2400.0,82.8212,82.8625,82.8212,82.8625,2400.0
2014-03-06 15:20:00,100.26,100.33,100.26,100.26,7400.0,82.8212,82.879,82.8212,82.8212,7400.0
2014-03-06 15:25:00,100.26,100.36,100.24,100.36,5600.0,82.8212,82.9038,82.8047,82.9038,5600.0
2014-03-06 15:30:00,100.35,100.36,100.3,100.32,6600.0,82.8956,82.9038,82.8542,82.8708,6600.0
2014-03-06 15:35:00,100.32,100.34,100.26,100.27,8800.0,82.8708,82.8873,82.8212,82.8295,8800.0
2014-03-06 15:40:00,100.28,100.3,100.24,100.27,12000.0,82.8377,82.8542,82.8047,82.8295,12000.0
2014-03-06 15:45:00,100.26,100.26,100.11,100.11,23200.0,82.8212,82.8212,82.6973,82.6973,23200.0
2014-03-06 15:50:00,100.1,100.19,100.08,100.13,27600.0,82.689,82.7634,82.6725,82.7138,27600.0
2014-03-06 15:55:00,100.15,100.17,100.05,100.08,88200.0,82.7303,82.7469,82.6477,82.6725,88200.0
2014-03-07 09:30:00,100.17,100.44,99.93,100.03,46000.0,82.7469,82.9699,82.5486,82.6312,46000.0
2014-03-07 09:35:00,100.06,100.08,99.62,100.03,40000.0,82.656,82.6725,82.2925,82.6312,40000.0
2014-03-07 09:40:00,100.03,100.26,99.99,100.01,19600.0,82.6312,82.8212,82.5982,82.6147,19600.0
2014-03-07 09:45:00,99.99,100.2,99.96,100.17,21400.0,82.5982,82.7716,82.5734,82.7469,21400.0
2014-03-07 09:50:00,100.08,100.21,99.99,100.21,25000.0,82.6725,82.7799,82.5982,82.7799,25000.0
2014-03-07 09:55:00,100.22,100.33,100.11,100.31,10400.0,82.7882,82.879,82.6973,82.8625,10400.0
2014-03-07 10:00:00,100.28,100.32,100.13,100.16,10000.0,82.8377,82.8708,82.7138,82.7386,10000.0
2014-03-07 10:05:00,100.2,100.36,100.16,100.28,11600.0,82.7716,82.9038,82.7386,82.8377,11600.0
2014-03-07 10:10:00,100.33,100.52,100.32,100.52,15200.0,82.879,83.036,82.8708,83.036,15200.0
2014-03-07 10:15:00,100.48,100.58,100.46,100.56,38400.0,83.0029,83.0855,82.9864,83.069,38400.0
2014-03-07 10:20:00,100.58,100.61,100.44,100.44,15200.0,83.0855,83.1103,82.9699,82.9699,15200.0
2014-03-07 10:25:00,100.41,100.41,100.26,100.34,9000.0,82.9451,82.9451,82.8212,82.8873,9000.0
2014-03-07 10:30:00,100.36,100.51,100.36,100.46,10600.0,82.9038,83.0277,82.9038,82.9864,10600.0
2014-03-07 10:35:00,100.46,100.52,100.4,100.45,12800.0,82.9864,83.036,82.9369,82.9782,12800.0
2014-03-07 10:40:00,100.48,100.56,100.43,100.55,17800.0,83.0029,83.069,82.9616,83.0608,17800.0
2014-03-07 10:45:00,100.49,100.53,100.39,100.46,14400.0,83.0112,83.0442,82.9286,82.9864,14400.0
2014-03-07 10:50:00,100.47,100.54,100.45,100.53,6200.0,82.9947,83.0525,82.9782,83.0442,6200.0
2014-03-07 10:55:00,100.55,100.62,100.51,100.56,14000.0,83.0608,83.1186,83.0277,83.069,14000.0
2014-03-07 11:00:00,100.52,100.57,100.28,100.28,16600.0,83.036,83.0773,82.8377,82.8377,16600.0
2014-03-07 11:05:00,100.35,100.39,100.2,100.39,22600.0,82.8956,82.9286,82.7716,82.9286,22600.0
2014-03-07 11:10:00,100.41,100.42,100.27,100.42,11200.0,82.9451,82.9534,82.8295,82.9534,11200.0
2014-03-07 11:15:00,100.39,100.53,100.31,100.53,17600.0,82.9286,83.0442,82.8625,83.0442,17600.0
2014-03-07 11:20:00,100.5,100.6,100.47,100.58,13800.0,83.0195,83.1021,82.9947,83.0855,13800.0
2014-03-07 11:25:00,100.6,100.6,100.18,100.18,30000.0,83.1021,83.1021,82.7551,82.7551,30000.0
2014-03-07 11:30:00,100.19,100.34,100.19,100.29,11600.0,82.7634,82.8873,82.7634,82.846,11600.0
2014-03-07 11:35:00,100.36,100.41,100.11,100.11,13600.0,82.9038,82.9451,82.6973,82.6973,13600.0
2014-03-07 11:40:00,100.09,100.23,99.96,100.2,13400.0,82.6808,82.7964,82.5734,82.7716,13400.0
2014-03-07 11:45:00,100.2,100.36,100.2,100.23,10000.0,82.7716,82.9038,82.7716,82.7964,10000.0
2014-03-07 11:50:00,100.26,100.26,100.14,100.16,8200.0,82.8212,82.8212,82.7221,82.7386,8200.0
2014-03-07 11:55:00,100.13,100.26,100.13,100.22,9200.0,82.7138,82.8212,82.7138,82.7882,9200.0
2014-03-07 12:00:00,100.19,100.23,100.08,100.08,9400.0,82.7634,82.7964,82.6725,82.6725,9400.0
2014-03-07 12:05:00,100.06,100.06,99.99,100.01,2200.0,82.656,82.656,82.5982,82.6147,2200.0
2014-03-07 12:10:00,99.99,100.17,99.99,100.08,4800.0,82.5982,82.7469,82.5982,82.6725,4800.0
2014-03-07 12:15:00,100.1,100.12,99.99,100.01,13000.0,82.689,82.7056,82.5982,82.6147,13000.0
2014-03-07 12:20:00,100.03,100.17,100.02,100.15,3800.0,82.6312,82.7469,82.6229,82.7303,3800.0
2014-03-07 12:25:00,100.23,100.23,100.15,100.17,2400.0,82.7964,82.7964,82.7303,82.7469,2400.0
2014-03-07 12:30:00,100.17,100.17,100.02,100.02,8200.0,82.7469,82.7469,82.6229,82.6229,8200.0
2014-03-07 12:35:00,100.04,100.16,100.04,100.16,15000.0,82.6395,82.7386,82.6395,82.7386,15000.0
2014-03-07 12:40:00,100.11,100.15,100.05,100.05,5600.0,82.6973,82.7303,82.6477,82.6477,5600.0
2014-03-07 12:45:00,100.1,100.11,100.09,100.1,2200.0,82.689,82.6973,82.6808,82.689,2200.0
2014-03-07 12:50:00,100.1,100.12,99.98,100.03,8400.0,82.689,82.7056,82.5899,82.6312,8400.0
2014-03-07 12:55:00,100.03,100.04,99.88,99.88,9600.0,82.6312,82.6395,82.5073,82.5073,9600.0
2014-03-07 13:00:00,99.92,99.95,99.89,99.89,5400.0,82.5403,82.5651,82.5156,82.5156,5400.0
2014-03-07 13:05:00,99.85,100.04,99.85,100.04,5600.0,82.4825,82.6395,82.4825,82.6395,5600.0
2014-03-07 13:10:00,100.05,100.06,99.99,100.04,4200.0,82.6477,82.656,82.5982,82.6395,4200.0
2014-03-07 13:15:00,100.01,100.01,99.96,100.01,2400.0,82.6147,82.6147,82.5734,82.6147,2400.0
2014-03-07 13:20:00,100.03,100.07,100.02,100.07,2000.0,82.6312,82.6643,82.6229,82.6643,2000.0
2014-03-07 13:25:00,100.02,100.03,99.99,100.01,4600.0,82.6229,82.6312,82.5982,82.6147,4600.0
2014-03-07 13:30:00,100.02,100.08,100.01,100.08,4600.0,82.6229,82.6725,82.6147,82.6725,4600.0
2014-03-07 13:35:00,100.1,100.14,100.03,100.05,10200.0,82.689,82.7221,82.6312,82.6477,10200.0
2014-03-07 13:40:00,100.0,100.11,100.0,100.11,2200.0,82.6064,82.6973,82.6064,82.6973,2200.0
2014-03-07 13:45:00,100.16,100.16,100.08,100.08,6000.0,82.7386,82.7386,82.6725,82.6725,6000.0
2014-03-07 13:50:00,100.08,100.11,100.04,100.11,7800.0,82.6725,82.6973,82.6395,82.6973,7800.0
2014-03-07 13:55:00,100.1,100.14,100.1,100.11,600.0,82.689,82.7221,82.689,82.6973,600.0
2014-03-07 14:00:00,100.17,100.17,100.11,100.11,1600.0,82.7469,82.7469,82.6973,82.6973,1600.0
2014-03-07 14:05:00,100.14,100.14,100.02,100.02,10800.0,82.7221,82.7221,82.6229,82.6229,10800.0
2014-03-07 14:10:00,100.01,100.14,99.97,100.08,11800.0,82.6147,82.7221,82.5816,82.6725,11800.0
2014-03-07 14:15:00,100.07,100.07,100.03,100.03,2200.0,82.6643,82.6643,82.6312,82.6312,2200.0
2014-03-07 14:20:00,100.03,100.04,99.92,99.94,8600.0,82.6312,82.6395,82.5403,82.5569,8600.0
2014-03-07 14:25:00,99.94,99.99,99.93,99.96,6200.0,82.5569,82.5982,82.5486,82.5734,6200.0
2014-03-07 14:30:00,99.96,100.04,99.91,99.91,13000.0,82.5734,82.6395,82.5321,82.5321,13000.0
2014-03-07 14:35:00,99.91,99.91,99.83,99.88,6000.0,82.5321,82.5321,82.466,82.5073,6000.0
2014-03-07 14:40:00,99.89,99.92,99.85,99.85,12800.0,82.5156,82.5403,82.4825,82.4825,12800.0
2014-03-07 14:45:00,99.85,99.92,99.85,99.85,11000.0,82.4825,82.5403,82.4825,82.4825,11000.0
2014-03-07 14:50:00,99.9,99.97,99.9,99.95,6000.0,82.5238,82.5816,82.5238,82.5651,6000.0
2014-03-07 14:55:00,99.95,100.07,99.94,100.04,11600.0,82.5651,82.6643,82.5569,82.6395,11600.0
2014-03-07 15:00:00,100.01,100.09,99.97,100.02,18800.0,82.6147,82.6808,82.5816,82.6229,18800.0
2014-03-07 15:05:00,100.03,100.04,100.0,100.02,12800.0,82.6312,82.6395,82.6064,82.6229,12800.0
2014-03-07 15:10:00,100.0,100.06,99.95,100.05,16600.0,82.6064,82.656,82.5651,82.6477,16600.0
2014-03-07 15:15:00,100.06,100.08,100.04,100.05,7600.0,82.656,82.6725,82.6395,82.6477,7600.0
2014-03-07 15:20:00,100.06,100.07,100.01,100.04,17000.0,82.656,82.6643,82.6147,82.6395,17000.0
2014-03-07 15:25:00,100.04,100.11,100.03,100.06,10400.0,82.6395,82.6973,82.6312,82.656,10400.0
2014-03-07 15:30:00,100.03,100.08,99.89,99.89,23200.0,82.6312,82.6725,82.5156,82.5156,23200.0
2014-03-07 15:35:00,99.89,99.91,99.86,99.88,28000.0,82.5156,82.5321,82.4908,82.5073,28000.0
2014-03-07 15:40:00,99.89,100.01,99.89,100.01,16600.0,82.5156,82.6147,82.5156,82.6147,16600.0
2014-03-07 15:45:00,100.0,100.01,99.94,99.96,35600.0,82.6064,82.6147,82.5569,82.5734,35600.0
2014-03-07 15:50:00,99.96,100.0,99.95,99.98,36200.0,82.5734,82.6064,82.5651,82.5899,36200.0
2014-03-07 15:55:00,99.99,100.04,99.92,100.04,64600.0,82.5982,82.6395,82.5403,82.6395,64600.0
2014-03-10 09:30:00,99.66,99.91,99.66,99.91,18600.0,82.3256,82.5321,82.3256,82.5321,18600.0
2014-03-10 09:35:00,99.91,100.0,99.83,99.92,6400.0,82.5321,82.6064,82.466,82.5403,6400.0
2014-03-10 09:40:00,99.98,100.17,99.85,100.09,9200.0,82.5899,82.7469,82.4825,82.6808,9200.0
2014-03-10 09:45:00,100.09,100.31,100.09,100.3,9000.0,82.6808,82.8625,82.6808,82.8542,9000.0
2014-03-10 09:50:00,100.3,100.42,100.26,100.33,10800.0,82.8542,82.9534,82.8212,82.879,10800.0
2014-03-10 09:55:00,100.29,100.29,100.13,100.2,8600.0,82.846,82.846,82.7138,82.7716,8600.0
2014-03-10 10:00:00,100.13,100.17,100.01,100.01,2800.0,82.7138,82.7469,82.6147,82.6147,2800.0
2014-03-10 10:05:00,100.0,100.0,99.91,99.91,11200.0,82.6064,82.6064,82.5321,82.5321,11200.0
2014-03-10 10:10:00,99.93,99.93,99.72,99.72,7600.0,82.5486,82.5486,82.3751,82.3751,7600.0
2014-03-10 10:15:00,99.74,99.76,99.67,99.72,5800.0,82.3917,82.4082,82.3338,82.3751,5800.0
2014-03-10 10:20:00,99.72,99.77,99.67,99.67,6000.0,82.3751,82.4164,82.3338,82.3338,6000.0
2014-03-10 10:25:00,99.69,99.7,99.6,99.69,3800.0,82.3503,82.3586,82.276,82.3503,3800.0
2014-03-10 10:30:00,99.64,99.65,99.56,99.56,5000.0,82.309,82.3173,82.243,82.243,5000.0
2014-03-10 10:35:00,99.63,99.64,99.51,99.51,22600.0,82.3008,82.309,82.2017,82.2017,22600.0
2014-03-10 10:40:00,99.51,99.51,99.32,99.4,12000.0,82.2017,82.2017,82.0447,82.1108,12000.0
2014-03-10 10:45:00,99.41,99.51,99.36,99.51,6200.0,82.1191,82.2017,82.0777,82.2017,6200.0
2014-03-10 10:50:00,99.52,99.58,99.4,99.58,8600.0,82.2099,82.2595,82.1108,82.2595,8600.0
2014-03-10 10:55:00,99.56,99.59,99.45,99.58,21000.0,82.243,82.2677,82.1521,82.2595,21000.0
2014-03-10 11:00:00,99.55,99.61,99.47,99.61,7200.0,82.2347,82.2843,82.1686,82.2843,7200.0
2014-03-10 11:05:00,99.6,99.7,99.57,99.7,6600.0,82.276,82.3586,82.2512,82.3586,6600.0
2014-03-10 11:10:00,99.69,99.7,99.65,99.65,2600.0,82.3503,82.3586,82.3173,82.3173,2600.0
2014-03-10 11:15:00,99.69,99.8,99.69,99.8,5000.0,82.3503,82.4412,82.3503,82.4412,5000.0
2014-03-10 11:20:00,99.79,99.88,99.77,99.88,1600.0,82.433,82.5073,82.4164,82.5073,1600.0
2014-03-10 11:25:00,99.92,99.98,99.89,99.92,9000.0,82.5403,82.5899,82.5156,82.5403,9000.0
2014-03-10 11:30:00,99.87,99.89,99.7,99.71,10600.0,82.499,82.5156,82.3586,82.3669,10600.0
2014-03-10 11:35:00,99.72,99.81,99.72,99.76,9000.0,82.3751,82.4495,82.3751,82.4082,9000.0
2014-03-10 11:40:00,99.76,99.83,99.73,99.73,7800.0,82.4082,82.466,82.3834,82.3834,7800.0
2014-03-10 11:45:00,99.82,99.85,99.82,99.85,6800.0,82.4577,82.4825,82.4577,82.4825,6800.0
2014-03-10 11:50:00,99.85,99.86,99.64,99.67,12600.0,82.4825,82.4908,82.309,82.3338,12600.0
2014-03-10 11:55:00,99.66,99.72,99.63,99.7,4400.0,82.3256,82.3751,82.3008,82.3586,4400.0
2014-03-10 12:00:00,99.73,99.82,99.72,99.77,9200.0,82.3834,82.4577,82.3751,82.4164,9200.0
2014-03-10 12:05:00,99.71,99.8,99.66,99.78,5000.0,82.3669,82.4412,82.3256,82.4247,5000.0
2014-03-10 12:10:00,99.81,99.81,99.72,99.79,3000.0,82.4495,82.4495,82.3751,82.433,3000.0
2014-03-10 12:15:00,99.82,99.83,99.81,99.81,2200.0,82.4577,82.466,82.4495,82.4495,2200.0
2014-03-10 12:20:00,99.87,99.9,99.83,99.9,800.0,82.499,82.5238,82.466,82.5238,800.0
2014-03-10 12:25:00,99.92,99.94,99.87,99.94,3600.0,82.5403,82.5569,82.499,82.5569,3600.0
2014-03-10 12:30:00,99.97,99.97,99.96,99.97,1000.0,82.5816,82.5816,82.5734,82.5816,1000.0
2014-03-10 12:35:00,99.99,99.99,99.89,99.89,7200.0,82.5982,82.5982,82.5156,82.5156,7200.0
2014-03-10 12:40:00,99.9,99.91,99.89,99.9,1200.0,82.5238,82.5321,82.5156,82.5238,1200.0
2014-03-10 12:45:00,99.9,99.9,99.85,99.87,11600.0,82.5238,82.5238,82.4825,82.499,11600.0
2014-03-10 12:50:00,99.92,99.97,99.92,99.96,3600.0,82.5403,82.5816,82.5403,82.5734,3600.0
2014-03-10 12:55:00,99.95,100.08,99.89,100.08,12200.0,82.5651,82.6725,82.5156,82.6725,12200.0
2014-03-10 13:00:00,100.03,100.06,100.0,100.04,9200.0,82.6312,82.656,82.6064,82.6395,9200.0
2014-03-10 13:05:00,100.04,100.16,100.02,100.02,32600.0,82.6395,82.7386,82.6229,82.6229,32600.0
2014-03-10 13:10:00,100.03,100.13,100.02,100.03,20400.0,82.6312,82.7138,82.6229,82.6312,20400.0
2014-03-10 13:15:00,100.06,100.06,99.94,99.94,4400.0,82.656,82.656,82.5569,82.5569,4400.0
2014-03-10 13:20:00,99.97,100.01,99.96,99.98,1800.0,82.5816,82.6147,82.5734,82.5899,1800.0
2014-03-10 13:25:00,99.99,100.11,99.98,100.11,5400.0,82.5982,82.6973,82.5899,82.6973,5400.0
2014-03-10 13:30:00,100.09,100.1,99.97,99.99,5600.0,82.6808,82.689,82.5816,82.5982,5600.0
2014-03-10 13:35:00,99.99,99.99,99.83,99.87,12000.0,82.5982,82.5982,82.466,82.499,12000.0
2014-03-10 13:40:00,99.88,99.89,99.86,99.86,8400.0,82.5073,82.5156,82.4908,82.4908,8400.0
2014-03-10 13:45:00,99.85,99.88,99.85,99.87,2200.0,82.4825,82.5073,82.4825,82.499,2200.0
2014-03-10 13:50:00,99.88,99.94,99.88,99.92,7600.0,82.5073,82.5569,82.5073,82.5403,7600.0
2014-03-10 13:55:00,99.91,99.91,99.84,99.86,2200.0,82.5321,82.5321,82.4743,82.4908,2200.0
2014-03-10 14:00:00,99.85,99.87,99.82,99.83,4800.0,82.4825,82.499,82.4577,82.466,4800.0
2014-03-10 14:05:00,99.83,99.97,99.83,99.94,5800.0,82.466,82.5816,82.466,82.5569,5800.0
2014-03-10 14:10:00,99.93,99.93,99.9,99.91,4000.0,82.5486,82.5486,82.5238,82.5321,4000.0
2014-03-10 14:15:00,99.9,99.9,99.83,99.85,3800.0,82.5238,82.5238,82.466,82.4825,3800.0
2014-03-10 14:20:00,99.83,99.95,99.83,99.93,9200.0,82.466,82.5651,82.466,82.5486,9200.0
2014-03-10 14:25:00,99.91,99.96,99.86,99.92,7400.0,82.5321,82.5734,82.4908,82.5403,7400.0
2014-03-10 14:30:00,99.89,99.91,99.88,99.89,4600.0,82.5156,82.5321,82.5073,82.5156,4600.0
2014-03-10 14:35:00,99.9,99.96,99.9,99.92,6400.0,82.5238,82.5734,82.5238,82.5403,6400.0
2014-03-10 14:40:00,99.92,99.96,99.9,99.94,11400.0,82.5403,82.5734,82.5238,82.5569,11400.0
2014-03-10 14:45:00,99.91,100.0,99.89,100.0,10200.0,82.5321,82.6064,82.5156,82.6064,10200.0
2014-03-10 14:50:00,99.99,100.05,99.96,100.01,26200.0,82.5982,82.6477,82.5734,82.6147,26200.0
2014-03-10 14:55:00,100.0,100.02,99.97,99.99,9200.0,82.6064,82.6229,82.5816,82.5982,9200.0
2014-03-10 15:00:00,100.0,100.0,99.96,99.97,9400.0,82.6064,82.6064,82.5734,82.5816,9400.0
2014-03-10 15:05:00,99.98,100.02,99.97,100.02,4600.0,82.5899,82.6229,82.5816,82.6229,4600.0
2014-03-10 15:10:00,99.99,99.99,99.88,99.94,6400.0,82.5982,82.5982,82.5073,82.5569,6400.0
2014-03-10 15:15:00,99.92,99.99,99.91,99.97,5600.0,82.5403,82.5982,82.5321,82.5816,5600.0
2014-03-10 15:20:00,99.97,99.98,99.91,99.98,6000.0,82.5816,82.5899,82.5321,82.5899,6000.0
2014-03-10 15:25:00,99.98,100.05,99.98,100.05,8000.0,82.5899,82.6477,82.5899,82.6477,8000.0
2014-03-10 15:30:00,100.05,100.1,100.03,100.08,7800.0,82.6477,82.689,82.6312,82.6725,7800.0
2014-03-10 15:35:00,100.09,100.21,100.08,100.2,13200.0,82.6808,82.7799,82.6725,82.7716,13200.0
2014-03-10 15:40:00,100.21,100.21,100.1,100.11,17000.0,82.7799,82.7799,82.689,82.6973,17000.0
2014-03-10 15:45:00,100.13,100.2,100.11,100.14,18200.0,82.7138,82.7716,82.6973,82.7221,18200.0
2014-03-10 15:50:00,100.14,100.2,100.14,100.16,23200.0,82.7221,82.7716,82.7221,82.7386,23200.0
2014-03-10 15:55:00,100.17,100.18,100.07,100.16,61000.0,82.7469,82.7551,82.6643,82.7386,61000.0
2014-03-11 09:30:00,100.5,100.5,100.18,100.23,27600.0,83.0195,83.0195,82.7551,82.7964,27600.0
2014-03-11 09:35:00,100.23,100.39,100.16,100.27,22800.0,82.7964,82.9286,82.7386,82.8295,22800.0
2014-03-11 09:40:00,100.26,100.28,99.97,100.0,7400.0,82.8212,82.8377,82.5816,82.6064,7400.0
2014-03-11 09:45:00,99.92,100.09,99.87,100.09,4400.0,82.5403,82.6808,82.499,82.6808,4400.0
2014-03-11 09:50:00,100.11,100.12,99.93,100.09,9000.0,82.6973,82.7056,82.5486,82.6808,9000.0
2014-03-11 09:55:00,100.09,100.2,100.09,100.15,3800.0,82.6808,82.7716,82.6808,82.7303,3800.0
2014-03-11 10:00:00,100.17,100.25,99.9,100.01,8400.0,82.7469,82.8129,82.5238,82.6147,8400.0
2014-03-11 10:05:00,99.95,100.06,99.95,100.06,4400.0,82.5651,82.656,82.5651,82.656,4400.0
2014-03-11 10:10:00,100.04,100.06,99.96,100.01,6800.0,82.6395,82.656,82.5734,82.6147,6800.0
2014-03-11 10:15:00,100.0,100.17,100.0,100.16,9400.0,82.6064,82.7469,82.6064,82.7386,9400.0
2014-03-11 10:20:00,100.14,100.17,100.1,100.11,3600.0,82.7221,82.7469,82.689,82.6973,3600.0
2014-03-11 10:25:00,100.15,100.17,100.05,100.14,7000.0,82.7303,82.7469,82.6477,82.7221,7000.0
2014-03-11 10:30:00,100.19,100.25,100.17,100.21,28800.0,82.7634,82.8129,82.7469,82.7799,28800.0
2014-03-11 10:35:00,100.22,100.32,100.2,100.24,19200.0,82.7882,82.8708,82.7716,82.8047,19200.0
2014-03-11 10:40:00,100.21,100.25,100.17,100.22,3600.0,82.7799,82.8129,82.7469,82.7882,3600.0
2014-03-11 10:45:00,100.23,100.41,100.23,100.39,8800.0,82.7964,82.9451,82.7964,82.9286,8800.0
2014-03-11 10:50:00,100.42,100.49,100.35,100.35,27200.0,82.9534,83.0112,82.8956,82.8956,27200.0
2014-03-11 10:55:00,100.36,100.44,100.29,100.32,24000.0,82.9038,82.9699,82.846,82.8708,24000.0
2014-03-11 11:00:00,100.36,100.41,100.25,100.26,6200.0,82.9038,82.9451,82.8129,82.8212,6200.0
2014-03-11 11:05:00,100.23,100.25,100.16,100.23,7400.0,82.7964,82.8129,82.7386,82.7964,7400.0
2014-03-11 11:10:00,100.25,100.25,100.22,100.25,4400.0,82.8129,82.8129,82.7882,82.8129,4400.0
2014-03-11 11:15:00,100.28,100.36,100.27,100.27,4200.0,82.8377,82.9038,82.8295,82.8295,4200.0
2014-03-11 11:20:00,100.24,100.28,100.22,100.27,7200.0,82.8047,82.8377,82.7882,82.8295,7200.0
2014-03-11 11:25:00,100.29,100.33,100.26,100.29,3400.0,82.846,82.879,82.8212,82.846,3400.0
2014-03-11 11:30:00,100.3,100.3,100.21,100.3,7000.0,82.8542,82.8542,82.7799,82.8542,7000.0
2014-03-11 11:35:00,100.27,100.3,100.16,100.16,6200.0,82.8295,82.8542,82.7386,82.7386,6200.0
2014-03-11 11:40:00,100.12,100.15,99.95,99.95,11000.0,82.7056,82.7303,82.5651,82.5651,11000.0
2014-03-11 11:45:00,99.97,100.04,99.93,100.03,5000.0,82.5816,82.6395,82.5486,82.6312,5000.0
2014-03-11 11:50:00,100.03,100.05,99.98,99.99,5200.0,82.6312,82.6477,82.5899,82.5982,5200.0
2014-03-11 11:55:00,99.99,100.0,99.89,99.98,7600.0,82.5982,82.6064,82.5156,82.5899,7600.0
2014-03-11 12:00:00,99.96,99.96,99.84,99.89,3600.0,82.5734,82.5734,82.4743,82.5156,3600.0
2014-03-11 12:05:00,99.94,100.02,99.79,99.79,12400.0,82.5569,82.6229,82.433,82.433,12400.0
2014-03-11 12:10:00,99.77,99.81,99.59,99.6,11600.0,82.4164,82.4495,82.2677,82.276,11600.0
2014-03-11 12:15:00,99.6,99.62,99.41,99.49,18000.0,82.276,82.2925,82.1191,82.1851,18000.0
2014-03-11 12:20:00,99.45,99.52,99.41,99.45,11200.0,82.1521,82.2099,82.1191,82.1521,11200.0
2014-03-11 12:25:00,99.45,99.46,99.39,99.39,12400.0,82.1521,82.1604,82.1025,82.1025,12400.0
2014-03-11 12:30:00,99.43,99.49,99.4,99.46,6000.0,82.1356,82.1851,82.1108,82.1604,6000.0
2014-03-11 12:35:00,99.49,99.5,99.37,99.45,17600.0,82.1851,82.1934,82.086,82.1521,17600.0
2014-03-11 12:40:00,99.45,99.52,99.42,99.52,5800.0,82.1521,82.2099,82.1273,82.2099,5800.0
2014-03-11 12:45:00,99.45,99.53,99.45,99.51,3000.0,82.1521,82.2182,82.1521,82.2017,3000.0
2014-03-11 12:50:00,99.52,99.57,99.5,99.5,5400.0,82.2099,82.2512,82.1934,82.1934,5400.0
2014-03-11 12:55:00,99.56,99.56,99.41,99.41,7600.0,82.243,82.243,82.1191,82.1191,7600.0
2014-03-11 13:00:00,99.4,99.4,99.32,99.34,10800.0,82.1108,82.1108,82.0447,82.0612,10800.0
2014-03-11 13:05:00,99.38,99.38,99.24,99.36,5800.0,82.0943,82.0943,81.9786,82.0777,5800.0
2014-03-11 13:10:00,99.38,99.47,99.35,99.46,5000.0,82.0943,82.1686,82.0695,82.1604,5000.0
2014-03-11 13:15:00,99.46,99.46,99.23,99.24,19400.0,82.1604,82.1604,81.9704,81.9786,19400.0
2014-03-11 13:20:00,99.23,99.33,99.2,99.25,20400.0,81.9704,82.053,81.9456,81.9869,20400.0
2014-03-11 13:25:00,99.26,99.27,99.19,99.21,5600.0,81.9951,82.0034,81.9373,81.9538,5600.0
2014-03-11 13:30:00,99.21,99.21,99.11,99.21,10000.0,81.9538,81.9538,81.8712,81.9538,10000.0
2014-03-11 13:35:00,99.2,99.39,99.2,99.36,6800.0,81.9456,82.1025,81.9456,82.0777,6800.0
2014-03-11 13:40:00,99.35,99.42,99.35,99.35,6600.0,82.0695,82.1273,82.0695,82.0695,6600.0
2014-03-11 13:45:00,99.33,99.53,99.3,99.49,15400.0,82.053,82.2182,82.0282,82.1851,15400.0
2014-03-11 13:50:00,99.51,99.6,99.51,99.55,5200.0,82.2017,82.276,82.2017,82.2347,5200.0
2014-03-11 13:55:00,99.57,99.6,99.47,99.58,7600.0,82.2512,82.276,82.1686,82.2595,7600.0
2014-03-11 14:00:00,99.59,99.67,99.38,99.38,49800.0,82.2677,82.3338,82.0943,82.0943,49800.0
2014-03-11 14:05:00,99.38,99.42,99.31,99.31,5000.0,82.0943,82.1273,82.0364,82.0364,5000.0
2014-03-11 14:10:00,99.31,99.38,99.27,99.27,4600.0,82.0364,82.0943,82.0034,82.0034,4600.0
2014-03-11 14:15:00,99.21,99.22,99.16,99.16,7800.0,81.9538,81.9621,81.9125,81.9125,7800.0
2014-03-11 14:20:00,99.16,99.19,99.08,99.14,9600.0,81.9125,81.9373,81.8464,81.896,9600.0
2014-03-11 14:25:00,99.16,99.22,99.11,99.12,13800.0,81.9125,81.9621,81.8712,81.8795,13800.0
2014-03-11 14:30:00,99.13,99.13,99.01,99.01,5400.0,81.8878,81.8878,81.7886,81.7886,5400.0
2014-03-11 14:35:00,99.02,99.08,98.97,99.05,11600.0,81.7969,81.8464,81.7556,81.8217,11600.0
2014-03-11 14:40:00,99.05,99.09,98.94,99.09,19200.0,81.8217,81.8547,81.7308,81.8547,19200.0
2014-03-11 14:45:00,99.1,99.2,99.08,99.08,15200.0,81.863,81.9456,81.8464,81.8464,15200.0
2014-03-11 14:50:00,99.08,99.15,99.08,99.08,10000.0,81.8464,81.9043,81.8464,81.8464,10000.0
2014-03-11 14:55:00,99.09,99.11,99.03,99.07,8000.0,81.8547,81.8712,81.8051,81.8382,8000.0
2014-03-11 15:00:00,99.03,99.03,98.89,98.89,15600.0,81.8051,81.8051,81.6895,81.6895,15600.0
2014-03-11 15:05:00,98.9,98.95,98.77,98.86,23600.0,81.6978,81.7391,81.5904,81.6647,23600.0
2014-03-11 15:10:00,98.82,98.88,98.73,98.88,17000.0,81.6317,81.6812,81.5573,81.6812,17000.0
2014-03-11 15:15:00,98.89,99.03,98.87,98.95,14000.0,81.6895,81.8051,81.673,81.7391,14000.0
2014-03-11 15:20:00,98.95,99.12,98.91,99.07,12800.0,81.7391,81.8795,81.706,81.8382,12800.0
2014-03-11 15:25:00,99.07,99.09,98.98,99.08,15400.0,81.8382,81.8547,81.7638,81.8464,15400.0
2014-03-11 15:30:00,99.07,99.23,99.07,99.2,16800.0,81.8382,81.9704,81.8382,81.9456,16800.0
2014-03-11 15:35:00,99.19,99.2,99.05,99.12,21600.0,81.9373,81.9456,81.8217,81.8795,21600.0
2014-03-11 15:40:00,99.13,99.17,99.05,99.05,27200.0,81.8878,81.9208,81.8217,81.8217,27200.0
2014-03-11 15:45:00,99.07,99.07,98.86,98.87,51600.0,81.8382,81.8382,81.6647,81.673,51600.0
2014-03-11 15:50:00,98.87,98.95,98.83,98.92,110800.0,81.673,81.7391,81.6399,81.7143,110800.0
2014-03-11 15:55:00,98.92,98.95,98.79,98.89,156200.0,81.7143,81.7391,81.6069,81.6895,156200.0
2014-03-12 09:30:00,98.61,98.73,98.61,98.73,800.0,81.4582,81.5573,81.4582,81.5573,800.0
2014-03-12 09:35:00,98.36,98.75,98.26,98.49,33800.0,81.2517,81.5738,81.1691,81.3591,33800.0
2014-03-12 09:40:00,98.42,98.42,98.31,98.37,14600.0,81.3012,81.3012,81.2104,81.2599,14600.0
2014-03-12 09:45:00,98.35,98.36,98.2,98.2,8400.0,81.2434,81.2517,81.1195,81.1195,8400.0
2014-03-12 09:50:00,98.29,98.33,98.14,98.14,15200.0,81.1939,81.2269,81.0699,81.0699,15200.0
2014-03-12 09:55:00,98.23,98.33,98.23,98.23,6800.0,81.1443,81.2269,81.1443,81.1443,6800.0
2014-03-12 10:00:00,98.24,98.25,98.1,98.25,15000.0,81.1526,81.1608,81.0369,81.1608,15000.0
2014-03-12 10:05:00,98.28,98.38,98.18,98.38,23000.0,81.1856,81.2682,81.103,81.2682,23000.0
2014-03-12 10:10:00,98.4,98.52,98.39,98.46,20600.0,81.2847,81.3839,81.2765,81.3343,20600.0
2014-03-12 10:15:00,98.48,98.58,98.44,98.44,11200.0,81.3508,81.4334,81.3178,81.3178,11200.0
2014-03-12 10:20:00,98.42,98.59,98.42,98.49,19400.0,81.3012,81.4417,81.3012,81.3591,19400.0
2014-03-12 10:25:00,98.53,98.53,98.36,98.36,7400.0,81.3921,81.3921,81.2517,81.2517,7400.0
2014-03-12 10:30:00,98.42,98.67,98.39,98.61,17800.0,81.3012,81.5078,81.2765,81.4582,17800.0
2014-03-12 10:35:00,98.58,98.59,98.5,98.52,4800.0,81.4334,81.4417,81.3673,81.3839,4800.0
2014-03-12 10:40:00,98.55,98.56,98.45,98.51,8400.0,81.4086,81.4169,81.326,81.3756,8400.0
2014-03-12 10:45:00,98.5,98.55,98.39,98.39,49200.0,81.3673,81.4086,81.2765,81.2765,49200.0
2014-03-12 10:50:00,98.36,98.57,98.33,98.54,5400.0,81.2517,81.4252,81.2269,81.4004,5400.0
2014-03-12 10:55:00,98.58,98.74,98.58,98.7,7600.0,81.4334,81.5656,81.4334,81.5325,7600.0
2014-03-12 11:00:00,98.71,98.73,98.59,98.62,22200.0,81.5408,81.5573,81.4417,81.4665,22200.0
2014-03-12 11:05:00,98.64,98.73,98.58,98.65,39400.0,81.483,81.5573,81.4334,81.4912,39400.0
2014-03-12 11:10:00,98.61,98.61,98.5,98.53,3600.0,81.4582,81.4582,81.3673,81.3921,3600.0
2014-03-12 11:15:00,98.53,98.6,98.48,98.55,9600.0,81.3921,81.4499,81.3508,81.4086,9600.0
2014-03-12 11:20:00,98.59,98.74,98.54,98.7,8000.0,81.4417,81.5656,81.4004,81.5325,8000.0
2014-03-12 11:25:00,98.76,98.84,98.73,98.73,11000.0,81.5821,81.6482,81.5573,81.5573,11000.0
2014-03-12 11:30:00,98.78,98.92,98.75,98.92,10800.0,81.5986,81.7143,81.5738,81.7143,10800.0
2014-03-12 11:35:00,98.91,99.0,98.86,99.0,7600.0,81.706,81.7804,81.6647,81.7804,7600.0
2014-03-12 11:40:00,98.96,99.01,98.89,98.91,9400.0,81.7473,81.7886,81.6895,81.706,9400.0
2014-03-12 11:45:00,98.92,98.98,98.89,98.89,5800.0,81.7143,81.7638,81.6895,81.6895,5800.0
2014-03-12 11:50:00,98.91,98.97,98.88,98.94,15000.0,81.706,81.7556,81.6812,81.7308,15000.0
2014-03-12 11:55:00,98.94,98.97,98.86,98.86,10800.0,81.7308,81.7556,81.6647,81.6647,10800.0
2014-03-12 12:00:00,98.84,98.99,98.83,98.94,8000.0,81.6482,81.7721,81.6399,81.7308,8000.0
2014-03-12 12:05:00,98.97,99.01,98.96,98.97,9800.0,81.7556,81.7886,81.7473,81.7556,9800.0
2014-03-12 12:10:00,98.95,98.95,98.86,98.91,4400.0,81.7391,81.7391,81.6647,81.706,4400.0
2014-03-12 12:15:00,98.92,99.0,98.88,98.96,11200.0,81.7143,81.7804,81.6812,81.7473,11200.0
2014-03-12 12:20:00,98.97,99.02,98.97,98.99,6200.0,81.7556,81.7969,81.7556,81.7721,6200.0
2014-03-12 12:25:00,99.0,99.0,98.83,98.83,4400.0,81.7804,81.7804,81.6399,81.6399,4400.0
2014-03-12 12:30:00,98.9,98.9,98.79,98.79,3000.0,81.6978,81.6978,81.6069,81.6069,3000.0
2014-03-12 12:35:00,98.79,98.85,98.75,98.78,6000.0,81.6069,81.6565,81.5738,81.5986,6000.0
2014-03-12 12:40:00,98.74,98.86,98.7,98.86,40800.0,81.5656,81.6647,81.5325,81.6647,40800.0
2014-03-12 12:45:00,98.86,98.89,98.74,98.77,36800.0,81.6647,81.6895,81.5656,81.5904,36800.0
2014-03-12 12:50:00,98.77,98.77,98.56,98.6,54200.0,81.5904,81.5904,81.4169,81.4499,54200.0
2014-03-12 12:55:00,98.6,98.72,98.55,98.72,41800.0,81.4499,81.5491,81.4086,81.5491,41800.0
2014-03-12 13:00:00,98.69,98.7,98.6,98.66,15200.0,81.5243,81.5325,81.4499,81.4995,15200.0
2014-03-12 13:05:00,98.72,98.73,98.62,98.62,10200.0,81.5491,81.5573,81.4665,81.4665,10200.0
2014-03-12 13:10:00,98.63,98.63,98.54,98.54,5200.0,81.4747,81.4747,81.4004,81.4004,5200.0
2014-03-12 13:15:00,98.58,98.68,98.57,98.67,6200.0,81.4334,81.516,81.4252,81.5078,6200.0
2014-03-12 13:20:00,98.67,98.67,98.64,98.64,6000.0,81.5078,81.5078,81.483,81.483,6000.0
2014-03-12 13:25:00,98.61,98.72,98.61,98.67,12000.0,81.4582,81.5491,81.4582,81.5078,12000.0
2014-03-12 13:30:00,98.68,98.74,98.67,98.67,7800.0,81.516,81.5656,81.5078,81.5078,7800.0
2014-03-12 13:35:00,98.67,98.69,98.61,98.69,5600.0,81.5078,81.5243,81.4582,81.5243,5600.0
2014-03-12 13:40:00,98.73,98.78,98.68,98.75,5400.0,81.5573,81.5986,81.516,81.5738,5400.0
2014-03-12 13:45:00,98.75,98.79,98.75,98.78,3000.0,81.5738,81.6069,81.5738,81.5986,3000.0
2014-03-12 13:50:00,98.76,98.78,98.72,98.72,8600.0,81.5821,81.5986,81.5491,81.5491,8600.0
2014-03-12 13:55:00,98.75,98.81,98.74,98.81,8200.0,81.5738,81.6234,81.5656,81.6234,8200.0
2014-03-12 14:00:00,98.8,98.86,98.8,98.83,9000.0,81.6152,81.6647,81.6152,81.6399,9000.0
2014-03-12 14:05:00,98.84,98.89,98.77,98.78,9400.0,81.6482,81.6895,81.5904,81.5986,9400.0
2014-03-12 14:10:00,98.79,98.85,98.75,98.76,9400.0,81.6069,81.6565,81.5738,81.5821,9400.0
2014-03-12 14:15:00,98.76,98.8,98.74,98.8,9200.0,81.5821,81.6152,81.5656,81.6152,9200.0
2014-03-12 14:20:00,98.82,98.89,98.81,98.88,7000.0,81.6317,81.6895,81.6234,81.6812,7000.0
2014-03-12 14:25:00,98.86,98.86,98.74,98.83,6000.0,81.6647,81.6647,81.5656,81.6399,6000.0
2014-03-12 14:30:00,98.85,98.89,98.76,98.82,4000.0,81.6565,81.6895,81.5821,81.6317,4000.0
2014-03-12 14:35:00,98.82,98.89,98.81,98.82,8600.0,81.6317,81.6895,81.6234,81.6317,8600.0
2014-03-12 14:40:00,98.83,98.85,98.82,98.82,6600.0,81.6399,81.6565,81.6317,81.6317,6600.0
2014-03-12 14:45:00,98.83,98.85,98.81,98.82,13600.0,81.6399,81.6565,81.6234,81.6317,13600.0
2014-03-12 14:50:00,98.81,98.86,98.81,98.86,5200.0,81.6234,81.6647,81.6234,81.6647,5200.0
2014-03-12 14:55:00,98.84,98.84,98.75,98.75,9600.0,81.6482,81.6482,81.5738,81.5738,9600.0
2014-03-12 15:00:00,98.79,98.83,98.73,98.82,10800.0,81.6069,81.6399,81.5573,81.6317,10800.0
2014-03-12 15:05:00,98.82,98.82,98.79,98.79,19000.0,81.6317,81.6317,81.6069,81.6069,19000.0
2014-03-12 15:10:00,98.8,98.8,98.7,98.7,7000.0,81.6152,81.6152,81.5325,81.5325,7000.0
2014-03-12 15:15:00,98.7,98.7,98.61,98.62,11400.0,81.5325,81.5325,81.4582,81.4665,11400.0
2014-03-12 15:20:00,98.62,98.75,98.62,98.73,17000.0,81.4665,81.5738,81.4665,81.5573,17000.0
2014-03-12 15:25:00,98.71,98.75,98.61,98.63,12600.0,81.5408,81.5738,81.4582,81.4747,12600.0
2014-03-12 15:30:00,98.62,98.63,98.53,98.53,18000.0,81.4665,81.4747,81.3921,81.3921,18000.0
2014-03-12 15:35:00,98.52,98.65,98.47,98.65,36200.0,81.3839,81.4912,81.3426,81.4912,36200.0
2014-03-12 15:40:00,98.63,98.63,98.5,98.51,21400.0,81.4747,81.4747,81.3673,81.3756,21400.0
2014-03-12 15:45:00,98.51,98.64,98.45,98.64,44600.0,81.3756,81.483,81.326,81.483,44600.0
2014-03-12 15:50:00,98.61,98.71,98.6,98.61,45600.0,81.4582,81.5408,81.4499,81.4582,45600.0
2014-03-12 15:55:00,98.63,98.66,98.57,98.61,100200.0,81.4747,81.4995,81.4252,81.4582,100200.0
2014-03-13 09:35:00,99.11,99.39,98.92,99.28,20800.0,81.8712,82.1025,81.7143,82.0117,20800.0
2014-03-13 09:40:00,99.29,99.4,99.26,99.26,2800.0,82.0199,82.1108,81.9951,81.9951,2800.0
2014-03-13 09:45:00,99.23,99.35,99.17,99.26,12200.0,81.9704,82.0695,81.9208,81.9951,12200.0
2014-03-13 09:50:00,99.19,99.31,98.89,98.94,2800.0,81.9373,82.0364,81.6895,81.7308,2800.0
2014-03-13 09:55:00,98.98,99.08,98.9,99.08,3000.0,81.7638,81.8464,81.6978,81.8464,3000.0
2014-03-13 10:00:00,99.04,99.07,98.9,99.04,16800.0,81.8134,81.8382,81.6978,81.8134,16800.0
2014-03-13 10:05:00,99.02,99.13,99.02,99.12,5200.0,81.7969,81.8878,81.7969,81.8795,5200.0
2014-03-13 10:10:00,99.11,99.14,99.02,99.02,5000.0,81.8712,81.896,81.7969,81.7969,5000.0
2014-03-13 10:15:00,99.07,99.16,99.03,99.04,5600.0,81.8382,81.9125,81.8051,81.8134,5600.0
2014-03-13 10:20:00,99.06,99.19,99.06,99.13,3000.0,81.8299,81.9373,81.8299,81.8878,3000.0
2014-03-13 10:25:00,99.1,99.11,99.04,99.11,6000.0,81.863,81.8712,81.8134,81.8712,6000.0
2014-03-13 10:30:00,99.06,99.11,99.0,99.0,4000.0,81.8299,81.8712,81.7804,81.7804,4000.0
2014-03-13 10:35:00,99.01,99.03,98.95,98.97,5400.0,81.7886,81.8051,81.7391,81.7556,5400.0
2014-03-13 10:40:00,98.86,98.95,98.86,98.89,2400.0,81.6647,81.7391,81.6647,81.6895,2400.0
2014-03-13 10:45:00,98.87,98.87,98.75,98.75,11400.0,81.673,81.673,81.5738,81.5738,11400.0
2014-03-13 10:50:00,98.75,98.85,98.72,98.72,6200.0,81.5738,81.6565,81.5491,81.5491,6200.0
2014-03-13 10:55:00,98.73,98.74,98.55,98.61,9200.0,81.5573,81.5656,81.4086,81.4582,9200.0
2014-03-13 11:00:00,98.6,98.69,98.56,98.67,6600.0,81.4499,81.5243,81.4169,81.5078,6600.0
2014-03-13 11:05:00,98.65,98.67,98.58,98.67,4800.0,81.4912,81.5078,81.4334,81.5078,4800.0
2014-03-13 11:10:00,98.66,98.73,98.63,98.64,7000.0,81.4995,81.5573,81.4747,81.483,7000.0
2014-03-13 11:15:00,98.69,98.86,98.67,98.83,3200.0,81.5243,81.6647,81.5078,81.6399,3200.0
2014-03-13 11:20:00,98.81,98.82,98.76,98.77,6600.0,81.6234,81.6317,81.5821,81.5904,6600.0
2014-03-13 11:25:00,98.73,98.75,98.63,98.63,4000.0,81.5573,81.5738,81.4747,81.4747,4000.0
2014-03-13 11:30:00,98.59,98.66,98.53,98.66,3400.0,81.4417,81.4995,81.3921,81.4995,3400.0
2014-03-13 11:35:00,98.69,98.7,98.63,98.69,4800.0,81.5243,81.5325,81.4747,81.5243,4800.0
2014-03-13 11:40:00,98.69,98.7,98.64,98.68,1800.0,81.5243,81.5325,81.483,81.516,1800.0
2014-03-13 11:45:00,98.67,98.67,98.58,98.61,4000.0,81.5078,81.5078,81.4334,81.4582,4000.0
2014-03-13 11:50:00,98.54,98.57,98.5,98.57,2000.0,81.4004,81.4252,81.3673,81.4252,2000.0
2014-03-13 11:55:00,98.52,98.56,98.48,98.51,4200.0,81.3839,81.4169,81.3508,81.3756,4200.0
2014-03-13 12:00:00,98.51,98.51,98.5,98.5,1000.0,81.3756,81.3756,81.3673,81.3673,1000.0
2014-03-13 12:05:00,98.51,98.54,98.38,98.44,4200.0,81.3756,81.4004,81.2682,81.3178,4200.0
2014-03-13 12:10:00,98.42,98.46,98.22,98.31,7200.0,81.3012,81.3343,81.136,81.2104,7200.0
2014-03-13 12:15:00,98.3,98.34,98.26,98.26,1600.0,81.2021,81.2352,81.1691,81.1691,1600.0
2014-03-13 12:20:00,98.27,98.31,98.16,98.16,8400.0,81.1773,81.2104,81.0865,81.0865,8400.0
2014-03-13 12:25:00,98.15,98.15,98.06,98.08,4000.0,81.0782,81.0782,81.0039,81.0204,4000.0
2014-03-13 12:30:00,98.08,98.14,98.02,98.11,8200.0,81.0204,81.0699,80.9708,81.0452,8200.0
2014-03-13 12:35:00,98.14,98.14,97.91,97.94,5000.0,81.0699,81.0699,80.88,80.9047,5000.0
2014-03-13 12:40:00,97.89,98.11,97.89,98.11,7200.0,80.8634,81.0452,80.8634,81.0452,7200.0
2014-03-13 12:45:00,98.1,98.1,97.95,97.95,4400.0,81.0369,81.0369,80.913,80.913,4400.0
2014-03-13 12:50:00,98.04,98.07,97.92,97.98,6000.0,80.9873,81.0121,80.8882,80.9378,6000.0
2014-03-13 12:55:00,97.95,97.97,97.88,97.92,4000.0,80.913,80.9295,80.8552,80.8882,4000.0
2014-03-13 13:00:00,97.86,97.86,97.66,97.66,9200.0,80.8387,80.8387,80.6734,80.6734,9200.0
2014-03-13 13:05:00,97.63,97.72,97.52,97.69,20000.0,80.6487,80.723,80.5578,80.6982,20000.0
2014-03-13 13:10:00,97.71,97.79,97.67,97.67,7400.0,80.7147,80.7808,80.6817,80.6817,7400.0
2014-03-13 13:15:00,97.73,97.8,97.7,97.73,15400.0,80.7313,80.7891,80.7065,80.7313,15400.0
2014-03-13 13:20:00,97.77,97.85,97.7,97.7,22000.0,80.7643,80.8304,80.7065,80.7065,22000.0
2014-03-13 13:25:00,97.72,97.83,97.69,97.83,11600.0,80.723,80.8139,80.6982,80.8139,11600.0
2014-03-13 13:30:00,97.83,97.86,97.71,97.71,2600.0,80.8139,80.8387,80.7147,80.7147,2600.0
2014-03-13 13:35:00,97.67,97.73,97.61,97.63,5400.0,80.6817,80.7313,80.6321,80.6487,5400.0
2014-03-13 13:40:00,97.63,97.73,97.6,97.72,8000.0,80.6487,80.7313,80.6239,80.723,8000.0
2014-03-13 13:45:00,97.72,97.8,97.69,97.78,9600.0,80.723,80.7891,80.6982,80.7726,9600.0
2014-03-13 13:50:00,97.75,97.86,97.71,97.83,15200.0,80.7478,80.8387,80.7147,80.8139,15200.0
2014-03-13 13:55:00,97.83,97.97,97.76,97.88,31600.0,80.8139,80.9295,80.756,80.8552,31600.0
2014-03-13 14:00:00,97.94,97.95,97.87,97.88,3000.0,80.9047,80.913,80.8469,80.8552,3000.0
2014-03-13 14:05:00,97.86,97.92,97.81,97.81,10200.0,80.8387,80.8882,80.7973,80.7973,10200.0
2014-03-13 14:10:00,97.83,97.92,97.76,97.76,26800.0,80.8139,80.8882,80.756,80.756,26800.0
2014-03-13 14:15:00,97.76,97.81,97.58,97.63,9200.0,80.756,80.7973,80.6074,80.6487,9200.0
2014-03-13 14:20:00,97.59,97.67,97.51,97.55,10400.0,80.6156,80.6817,80.5495,80.5826,10400.0
2014-03-13 14:25:00,97.53,97.67,97.52,97.63,4000.0,80.566,80.6817,80.5578,80.6487,4000.0
2014-03-13 14:30:00,97.66,97.77,97.64,97.73,5800.0,80.6734,80.7643,80.6569,80.7313,5800.0
2014-03-13 14:35:00,97.72,97.75,97.63,97.64,6400.0,80.723,80.7478,80.6487,80.6569,6400.0
2014-03-13 14:40:00,97.66,97.77,97.64,97.67,7800.0,80.6734,80.7643,80.6569,80.6817,7800.0
2014-03-13 14:45:00,97.71,97.78,97.6,97.67,11000.0,80.7147,80.7726,80.6239,80.6817,11000.0
2014-03-13 14:50:00,97.74,97.74,97.64,97.64,5000.0,80.7395,80.7395,80.6569,80.6569,5000.0
2014-03-13 14:55:00,97.61,97.73,97.61,97.65,6600.0,80.6321,80.7313,80.6321,80.6652,6600.0
2014-03-13 15:00:00,97.71,97.79,97.64,97.74,9000.0,80.7147,80.7808,80.6569,80.7395,9000.0
2014-03-13 15:05:00,97.7,97.7,97.5,97.5,10400.0,80.7065,80.7065,80.5413,80.5413,10400.0
2014-03-13 15:10:00,97.5,97.62,97.42,97.48,15600.0,80.5413,80.6404,80.4752,80.5247,15600.0
2014-03-13 15:15:00,97.51,97.54,97.33,97.33,11000.0,80.5495,80.5743,80.4008,80.4008,11000.0
2014-03-13 15:20:00,97.36,97.44,97.35,97.36,24400.0,80.4256,80.4917,80.4174,80.4256,24400.0
2014-03-13 15:25:00,97.36,97.42,97.29,97.38,11200.0,80.4256,80.4752,80.3678,80.4421,11200.0
2014-03-13 15:30:00,97.38,97.42,97.26,97.39,18400.0,80.4421,80.4752,80.343,80.4504,18400.0
2014-03-13 15:35:00,97.4,97.57,97.38,97.55,18600.0,80.4587,80.5991,80.4421,80.5826,18600.0
2014-03-13 15:40:00,97.58,97.68,97.5,97.6,25600.0,80.6074,80.69,80.5413,80.6239,25600.0
2014-03-13 15:45:00,97.58,97.72,97.57,97.7,26600.0,80.6074,80.723,80.5991,80.7065,26600.0
2014-03-13 15:50:00,97.7,97.71,97.49,97.52,22000.0,80.7065,80.7147,80.533,80.5578,22000.0
2014-03-13 15:55:00,97.53,97.59,97.44,97.49,31400.0,80.566,80.6156,80.4917,80.533,31400.0
2014-03-14 09:30:00,97.3,97.89,97.3,97.81,14000.0,80.3761,80.8634,80.3761,80.7973,14000.0
2014-03-14 09:35:00,97.8,97.91,97.49,97.49,8200.0,80.7891,80.88,80.533,80.533,8200.0
2014-03-14 09:40:00,97.48,97.63,97.48,97.61,3000.0,80.5247,80.6487,80.5247,80.6321,3000.0
2014-03-14 09:45:00,97.72,97.79,97.65,97.65,3200.0,80.723,80.7808,80.6652,80.6652,3200.0
2014-03-14 09:50:00,97.72,97.72,97.37,97.37,4400.0,80.723,80.723,80.4339,80.4339,4400.0
2014-03-14 09:55:00,97.39,97.52,97.39,97.45,4800.0,80.4504,80.5578,80.4504,80.5,4800.0
2014-03-14 10:00:00,97.42,97.54,97.29,97.35,10800.0,80.4752,80.5743,80.3678,80.4174,10800.0
2014-03-14 10:05:00,97.43,97.68,97.26,97.68,7200.0,80.4834,80.69,80.343,80.69,7200.0
2014-03-14 10:10:00,97.69,97.77,97.6,97.64,10200.0,80.6982,80.7643,80.6239,80.6569,10200.0
2014-03-14 10:15:00,97.64,97.91,97.61,97.79,10000.0,80.6569,80.88,80.6321,80.7808,10000.0
2014-03-14 10:20:00,97.73,97.8,97.61,97.62,6600.0,80.7313,80.7891,80.6321,80.6404,6600.0
2014-03-14 10:25:00,97.69,97.76,97.67,97.69,3600.0,80.6982,80.756,80.6817,80.6982,3600.0
2014-03-14 10:30:00,97.76,97.79,97.67,97.79,6800.0,80.756,80.7808,80.6817,80.7808,6800.0
2014-03-14 10:35:00,97.86,97.89,97.76,97.8,8000.0,80.8387,80.8634,80.756,80.7891,8000.0
2014-03-14 10:40:00,97.82,97.98,97.8,97.8,27400.0,80.8056,80.9378,80.7891,80.7891,27400.0
2014-03-14 10:45:00,97.86,97.92,97.77,97.82,7200.0,80.8387,80.8882,80.7643,80.8056,7200.0
2014-03-14 10:50:00,97.78,97.79,97.71,97.71,2400.0,80.7726,80.7808,80.7147,80.7147,2400.0
2014-03-14 10:55:00,97.66,97.67,97.6,97.63,4200.0,80.6734,80.6817,80.6239,80.6487,4200.0
2014-03-14 11:00:00,97.68,97.71,97.6,97.63,4200.0,80.69,80.7147,80.6239,80.6487,4200.0
2014-03-14 11:05:00,97.63,97.63,97.51,97.51,7600.0,80.6487,80.6487,80.5495,80.5495,7600.0
2014-03-14 11:10:00,97.54,97.54,97.44,97.46,4800.0,80.5743,80.5743,80.4917,80.5082,4800.0
2014-03-14 11:15:00,97.49,97.49,97.4,97.4,2200.0,80.533,80.533,80.4587,80.4587,2200.0
2014-03-14 11:20:00,97.42,97.42,97.24,97.31,9400.0,80.4752,80.4752,80.3265,80.3843,9400.0
2014-03-14 11:25:00,97.33,97.35,97.19,97.24,12200.0,80.4008,80.4174,80.2852,80.3265,12200.0
2014-03-14 11:30:00,97.3,97.36,97.25,97.31,18400.0,80.3761,80.4256,80.3348,80.3843,18400.0
2014-03-14 11:35:00,97.29,97.39,97.2,97.33,20400.0,80.3678,80.4504,80.2934,80.4008,20400.0
2014-03-14 11:40:00,97.33,97.59,97.31,97.53,20800.0,80.4008,80.6156,80.3843,80.566,20800.0
2014-03-14 11:45:00,97.55,97.71,97.54,97.71,12200.0,80.5826,80.7147,80.5743,80.7147,12200.0
2014-03-14 11:50:00,97.79,98.06,97.76,97.98,32200.0,80.7808,81.0039,80.756,80.9378,32200.0
2014-03-14 11:55:00,98.01,98.01,97.92,97.93,7200.0,80.9626,80.9626,80.8882,80.8965,7200.0
2014-03-14 12:00:00,97.92,97.99,97.69,97.74,8600.0,80.8882,80.946,80.6982,80.7395,8600.0
2014-03-14 12:05:00,97.74,97.83,97.72,97.81,7200.0,80.7395,80.8139,80.723,80.7973,7200.0
2014-03-14 12:10:00,97.86,97.99,97.85,97.85,8200.0,80.8387,80.946,80.8304,80.8304,8200.0
2014-03-14 12:15:00,97.89,97.92,97.83,97.83,4600.0,80.8634,80.8882,80.8139,80.8139,4600.0
2014-03-14 12:20:00,97.86,98.0,97.83,97.98,6800.0,80.8387,80.9543,80.8139,80.9378,6800.0
2014-03-14 12:25:00,97.97,97.97,97.71,97.74,8200.0,80.9295,80.9295,80.7147,80.7395,8200.0
2014-03-14 12:30:00,97.68,97.74,97.61,97.61,4600.0,80.69,80.7395,80.6321,80.6321,4600.0
2014-03-14 12:35:00,97.61,97.86,97.6,97.84,5800.0,80.6321,80.8387,80.6239,80.8221,5800.0
2014-03-14 12:40:00,97.79,97.79,97.72,97.73,5400.0,80.7808,80.7808,80.723,80.7313,5400.0
2014-03-14 12:45:00,97.81,97.81,97.67,97.79,8800.0,80.7973,80.7973,80.6817,80.7808,8800.0
2014-03-14 12:50:00,97.74,97.74,97.67,97.72,4400.0,80.7395,80.7395,80.6817,80.723,4400.0
2014-03-14 12:55:00,97.79,97.81,97.74,97.75,7200.0,80.7808,80.7973,80.7395,80.7478,7200.0
2014-03-14 13:00:00,97.73,97.8,97.65,97.66,6800.0,80.7313,80.7891,80.6652,80.6734,6800.0
2014-03-14 13:05:00,97.67,97.67,97.57,97.57,5400.0,80.6817,80.6817,80.5991,80.5991,5400.0
2014-03-14 13:10:00,97.58,97.63,97.56,97.59,4800.0,80.6074,80.6487,80.5908,80.6156,4800.0
2014-03-14 13:15:00,97.58,97.63,97.56,97.58,3200.0,80.6074,80.6487,80.5908,80.6074,3200.0
2014-03-14 13:20:00,97.6,97.64,97.46,97.48,15600.0,80.6239,80.6569,80.5082,80.5247,15600.0
2014-03-14 13:25:00,97.44,97.53,97.36,97.53,11000.0,80.4917,80.566,80.4256,80.566,11000.0
2014-03-14 13:30:00,97.52,97.56,97.5,97.56,4600.0,80.5578,80.5908,80.5413,80.5908,4600.0
2014-03-14 13:35:00,97.58,97.61,97.48,97.48,16600.0,80.6074,80.6321,80.5247,80.5247,16600.0
2014-03-14 13:40:00,97.43,97.47,97.35,97.39,7800.0,80.4834,80.5165,80.4174,80.4504,7800.0
2014-03-14 13:45:00,97.41,97.41,97.33,97.36,1600.0,80.4669,80.4669,80.4008,80.4256,1600.0
2014-03-14 13:50:00,97.38,97.49,97.34,97.43,12600.0,80.4421,80.533,80.4091,80.4834,12600.0
2014-03-14 13:55:00,97.42,97.59,97.42,97.59,8400.0,80.4752,80.6156,80.4752,80.6156,8400.0
2014-03-14 14:00:00,97.6,97.6,97.58,97.58,1600.0,80.6239,80.6239,80.6074,80.6074,1600.0
2014-03-14 14:05:00,97.56,97.68,97.52,97.68,11600.0,80.5908,80.69,80.5578,80.69,11600.0
2014-03-14 14:10:00,97.67,97.68,97.55,97.6,7000.0,80.6817,80.69,80.5826,80.6239,7000.0
2014-03-14 14:15:00,97.63,97.75,97.63,97.72,5600.0,80.6487,80.7478,80.6487,80.723,5600.0
2014-03-14 14:20:00,97.74,97.74,97.69,97.7,3600.0,80.7395,80.7395,80.6982,80.7065,3600.0
2014-03-14 14:25:00,97.68,97.74,97.61,97.73,6200.0,80.69,80.7395,80.6321,80.7313,6200.0
2014-03-14 14:30:00,97.71,97.71,97.68,97.71,6600.0,80.7147,80.7147,80.69,80.7147,6600.0
2014-03-14 14:35:00,97.71,97.72,97.65,97.65,19800.0,80.7147,80.723,80.6652,80.6652,19800.0
2014-03-14 14:40:00,97.64,97.75,97.54,97.68,16800.0,80.6569,80.7478,80.5743,80.69,16800.0
2014-03-14 14:45:00,97.68,97.68,97.57,97.57,7400.0,80.69,80.69,80.5991,80.5991,7400.0
2014-03-14 14:50:00,97.57,97.57,97.48,97.49,1600.0,80.5991,80.5991,80.5247,80.533,1600.0
2014-03-14 14:55:00,97.5,97.51,97.35,97.35,5600.0,80.5413,80.5495,80.4174,80.4174,5600.0
2014-03-14 15:00:00,97.38,97.51,97.36,97.5,4200.0,80.4421,80.5495,80.4256,80.5413,4200.0
2014-03-14 15:05:00,97.53,97.53,97.35,97.35,7000.0,80.566,80.566,80.4174,80.4174,7000.0
2014-03-14 15:10:00,97.33,97.34,97.27,97.32,7400.0,80.4008,80.4091,80.3513,80.3926,7400.0
2014-03-14 15:15:00,97.32,97.39,97.32,97.35,5800.0,80.3926,80.4504,80.3926,80.4174,5800.0
2014-03-14 15:20:00,97.33,97.48,97.32,97.36,16800.0,80.4008,80.5247,80.3926,80.4256,16800.0
2014-03-14 15:25:00,97.38,97.38,97.29,97.32,14200.0,80.4421,80.4421,80.3678,80.3926,14200.0
2014-03-14 15:30:00,97.32,97.42,97.3,97.31,12400.0,80.3926,80.4752,80.3761,80.3843,12400.0
2014-03-14 15:35:00,97.31,97.33,97.21,97.26,22400.0,80.3843,80.4008,80.3017,80.343,22400.0
2014-03-14 15:40:00,97.26,97.3,97.16,97.2,28000.0,80.343,80.3761,80.2604,80.2934,28000.0
2014-03-14 15:45:00,97.2,97.26,97.16,97.16,25000.0,80.2934,80.343,80.2604,80.2604,25000.0
2014-03-14 15:50:00,97.16,97.21,97.13,97.14,45600.0,80.2604,80.3017,80.2356,80.2439,45600.0
2014-03-14 15:55:00,97.14,97.33,97.14,97.33,70600.0,80.2439,80.4008,80.2439,80.4008,70600.0
2014-03-17 09:30:00,97.6,98.04,97.37,98.04,18200.0,80.6239,80.9873,80.4339,80.9873,18200.0
2014-03-17 09:35:00,98.04,98.23,97.89,98.14,15800.0,80.9873,81.1443,80.8634,81.0699,15800.0
2014-03-17 09:40:00,98.23,98.36,98.16,98.33,8400.0,81.1443,81.2517,81.0865,81.2269,8400.0
2014-03-17 09:45:00,98.35,98.47,98.28,98.4,9400.0,81.2434,81.3426,81.1856,81.2847,9400.0
2014-03-17 09:50:00,98.42,98.44,98.24,98.24,4400.0,81.3012,81.3178,81.1526,81.1526,4400.0
2014-03-17 09:55:00,98.27,98.42,98.27,98.3,17600.0,81.1773,81.3012,81.1773,81.2021,17600.0
2014-03-17 10:00:00,98.31,98.6,98.31,98.56,9800.0,81.2104,81.4499,81.2104,81.4169,9800.0
2014-03-17 10:05:00,98.54,98.54,98.45,98.51,7800.0,81.4004,81.4004,81.326,81.3756,7800.0
2014-03-17 10:10:00,98.49,98.58,98.33,98.33,5400.0,81.3591,81.4334,81.2269,81.2269,5400.0
2014-03-17 10:15:00,98.37,98.42,98.31,98.37,5800.0,81.2599,81.3012,81.2104,81.2599,5800.0
2014-03-17 10:20:00,98.38,98.44,98.29,98.29,7200.0,81.2682,81.3178,81.1939,81.1939,7200.0
2014-03-17 10:25:00,98.28,98.28,98.01,98.01,3600.0,81.1856,81.1856,80.9626,80.9626,3600.0
2014-03-17 10:30:00,98.06,98.08,97.96,98.04,9200.0,81.0039,81.0204,80.9213,80.9873,9200.0
2014-03-17 10:35:00,98.06,98.06,97.98,97.98,3400.0,81.0039,81.0039,80.9378,80.9378,3400.0
2014-03-17 10:40:00,97.96,97.99,97.74,97.75,19400.0,80.9213,80.946,80.7395,80.7478,19400.0
2014-03-17 10:45:00,97.72,97.75,97.66,97.72,16200.0,80.723,80.7478,80.6734,80.723,16200.0
2014-03-17 10:50:00,97.71,97.91,97.71,97.73,4600.0,80.7147,80.88,80.7147,80.7313,4600.0
2014-03-17 10:55:00,97.71,97.74,97.65,97.72,3200.0,80.7147,80.7395,80.6652,80.723,3200.0
2014-03-17 11:00:00,97.76,97.82,97.74,97.79,3800.0,80.756,80.8056,80.7395,80.7808,3800.0
2014-03-17 11:05:00,97.8,97.83,97.71,97.71,3800.0,80.7891,80.8139,80.7147,80.7147,3800.0
2014-03-17 11:10:00,97.72,97.77,97.66,97.66,3000.0,80.723,80.7643,80.6734,80.6734,3000.0
2014-03-17 11:15:00,97.63,97.84,97.63,97.84,5200.0,80.6487,80.8221,80.6487,80.8221,5200.0
2014-03-17 11:20:00,97.81,97.83,97.7,97.74,4200.0,80.7973,80.8139,80.7065,80.7395,4200.0
2014-03-17 11:25:00,97.69,97.69,97.6,97.68,4800.0,80.6982,80.6982,80.6239,80.69,4800.0
2014-03-17 11:30:00,97.67,97.69,97.62,97.62,3000.0,80.6817,80.6982,80.6404,80.6404,3000.0
2014-03-17 11:35:00,97.6,97.61,97.51,97.51,7600.0,80.6239,80.6321,80.5495,80.5495,7600.0
2014-03-17 11:40:00,97.53,97.61,97.5,97.6,4800.0,80.566,80.6321,80.5413,80.6239,4800.0
2014-03-17 11:45:00,97.58,97.73,97.51,97.73,6600.0,80.6074,80.7313,80.5495,80.7313,6600.0
2014-03-17 11:50:00,97.69,97.72,97.66,97.72,5800.0,80.6982,80.723,80.6734,80.723,5800.0
2014-03-17 11:55:00,97.69,97.83,97.67,97.81,6200.0,80.6982,80.8139,80.6817,80.7973,6200.0
2014-03-17 12:00:00,97.84,97.89,97.82,97.83,4400.0,80.8221,80.8634,80.8056,80.8139,4400.0
2014-03-17 12:05:00,97.79,97.86,97.78,97.83,4800.0,80.7808,80.8387,80.7726,80.8139,4800.0
2014-03-17 12:10:00,97.83,97.98,97.82,97.98,2600.0,80.8139,80.9378,80.8056,80.9378,2600.0
2014-03-17 12:15:00,98.01,98.07,97.98,98.02,12400.0,80.9626,81.0121,80.9378,80.9708,12400.0
2014-03-17 12:20:00,97.98,97.98,97.92,97.94,2800.0,80.9378,80.9378,80.8882,80.9047,2800.0
2014-03-17 12:25:00,97.96,97.97,97.91,97.96,4200.0,80.9213,80.9295,80.88,80.9213,4200.0
2014-03-17 12:30:00,97.98,97.98,97.96,97.97,1400.0,80.9378,80.9378,80.9213,80.9295,1400.0
2014-03-17 12:35:00,97.96,97.96,97.78,97.78,3800.0,80.9213,80.9213,80.7726,80.7726,3800.0
2014-03-17 12:40:00,97.83,97.92,97.82,97.92,17600.0,80.8139,80.8882,80.8056,80.8882,17600.0
2014-03-17 12:45:00,97.86,97.91,97.81,97.81,2200.0,80.8387,80.88,80.7973,80.7973,2200.0
2014-03-17 12:50:00,97.82,97.87,97.79,97.87,4400.0,80.8056,80.8469,80.7808,80.8469,4400.0
2014-03-17 12:55:00,97.86,97.87,97.83,97.83,8000.0,80.8387,80.8469,80.8139,80.8139,8000.0
2014-03-17 13:00:00,97.87,97.95,97.87,97.93,7400.0,80.8469,80.913,80.8469,80.8965,7400.0
2014-03-17 13:05:00,97.92,97.92,97.8,97.8,2600.0,80.8882,80.8882,80.7891,80.7891,2600.0
2014-03-17 13:10:00,97.82,97.85,97.71,97.78,6600.0,80.8056,80.8304,80.7147,80.7726,6600.0
2014-03-17 13:15:00,97.79,97.83,97.78,97.83,3800.0,80.7808,80.8139,80.7726,80.8139,3800.0
2014-03-17 13:20:00,97.85,97.86,97.79,97.85,2800.0,80.8304,80.8387,80.7808,80.8304,2800.0
2014-03-17 13:25:00,97.85,97.91,97.83,97.89,9000.0,80.8304,80.88,80.8139,80.8634,9000.0
2014-03-17 13:30:00,97.9,97.94,97.86,97.93,6600.0,80.8717,80.9047,80.8387,80.8965,6600.0
2014-03-17 13:35:00,97.94,98.02,97.92,97.94,16800.0,80.9047,80.9708,80.8882,80.9047,16800.0
2014-03-17 13:40:00,97.97,97.97,97.86,97.92,19000.0,80.9295,80.9295,80.8387,80.8882,19000.0
2014-03-17 13:45:00,97.91,98.06,97.9,98.06,5000.0,80.88,81.0039,80.8717,81.0039,5000.0
2014-03-17 13:50:00,98.06,98.06,97.98,97.99,7400.0,81.0039,81.0039,80.9378,80.946,7400.0
2014-03-17 13:55:00,97.94,98.04,97.94,98.02,5200.0,80.9047,80.9873,80.9047,80.9708,5200.0
2014-03-17 14:00:00,98.02,98.03,97.96,97.98,3000.0,80.9708,80.9791,80.9213,80.9378,3000.0
2014-03-17 14:05:00,97.98,98.02,97.92,97.94,6400.0,80.9378,80.9708,80.8882,80.9047,6400.0
2014-03-17 14:10:00,97.96,97.96,97.86,97.88,3800.0,80.9213,80.9213,80.8387,80.8552,3800.0
2014-03-17 14:15:00,97.87,97.92,97.86,97.89,4400.0,80.8469,80.8882,80.8387,80.8634,4400.0
2014-03-17 14:20:00,97.97,98.07,97.94,98.06,12000.0,80.9295,81.0121,80.9047,81.0039,12000.0
2014-03-17 14:25:00,98.06,98.15,98.03,98.15,4200.0,81.0039,81.0782,80.9791,81.0782,4200.0
2014-03-17 14:30:00,98.15,98.15,98.15,98.15,0.0,81.0782,81.0782,81.0782,81.0782,0.0
2014-03-17 14:35:00,98.11,98.13,98.04,98.04,5600.0,81.0452,81.0617,80.9873,80.9873,5600.0
2014-03-17 14:40:00,97.98,98.0,97.94,97.96,4600.0,80.9378,80.9543,80.9047,80.9213,4600.0
2014-03-17 14:45:00,97.96,98.06,97.96,98.0,8200.0,80.9213,81.0039,80.9213,80.9543,8200.0
2014-03-17 14:50:00,98.05,98.06,98.04,98.04,5000.0,80.9956,81.0039,80.9873,80.9873,5000.0
2014-03-17 14:55:00,98.02,98.06,97.99,98.02,3200.0,80.9708,81.0039,80.946,80.9708,3200.0
2014-03-17 15:00:00,98.05,98.05,97.97,97.97,4400.0,80.9956,80.9956,80.9295,80.9295,4400.0
2014-03-17 15:05:00,97.99,98.09,97.95,98.07,10200.0,80.946,81.0286,80.913,81.0121,10200.0
2014-03-17 15:10:00,98.07,98.08,97.98,97.98,9200.0,81.0121,81.0204,80.9378,80.9378,9200.0
2014-03-17 15:15:00,97.98,98.0,97.95,97.95,10200.0,80.9378,80.9543,80.913,80.913,10200.0
2014-03-17 15:20:00,97.92,97.96,97.91,97.91,16200.0,80.8882,80.9213,80.88,80.88,16200.0
2014-03-17 15:25:00,97.92,97.92,97.84,97.87,14000.0,80.8882,80.8882,80.8221,80.8469,14000.0
2014-03-17 15:30:00,97.88,97.94,97.87,97.87,14400.0,80.8552,80.9047,80.8469,80.8469,14400.0
2014-03-17 15:35:00,97.88,98.03,97.88,97.98,27400.0,80.8552,80.9791,80.8552,80.9378,27400.0
2014-03-17 15:40:00,97.96,97.98,97.86,97.86,15400.0,80.9213,80.9378,80.8387,80.8387,15400.0
2014-03-17 15:45:00,97.89,97.89,97.8,97.83,38000.0,80.8634,80.8634,80.7891,80.8139,38000.0
2014-03-17 15:50:00,97.83,97.94,97.82,97.91,58800.0,80.8139,80.9047,80.8056,80.88,58800.0
2014-03-17 15:55:00,97.92,97.99,97.88,97.96,87800.0,80.8882,80.946,80.8552,80.9213,87800.0
2014-03-18 09:30:00,98.24,98.54,98.22,98.54,14200.0,81.1526,81.4004,81.136,81.4004,14200.0
2014-03-18 09:35:00,98.64,98.68,98.49,98.54,5800.0,81.483,81.516,81.3591,81.4004,5800.0
2014-03-18 09:40:00,98.66,98.79,98.57,98.72,17000.0,81.4995,81.6069,81.4252,81.5491,17000.0
2014-03-18 09:45:00,98.72,98.97,98.72,98.97,17400.0,81.5491,81.7556,81.5491,81.7556,17400.0
2014-03-18 09:50:00,98.96,99.04,98.79,99.04,6800.0,81.7473,81.8134,81.6069,81.8134,6800.0
2014-03-18 09:55:00,98.99,99.08,98.97,99.01,10000.0,81.7721,81.8464,81.7556,81.7886,10000.0
2014-03-18 10:00:00,99.07,99.19,98.98,99.02,16800.0,81.8382,81.9373,81.7638,81.7969,16800.0
2014-03-18 10:05:00,99.03,99.16,99.03,99.11,18600.0,81.8051,81.9125,81.8051,81.8712,18600.0
2014-03-18 10:10:00,99.14,99.25,99.08,99.14,44800.0,81.896,81.9869,81.8464,81.896,44800.0
2014-03-18 10:15:00,99.16,99.35,99.14,99.3,13600.0,81.9125,82.0695,81.896,82.0282,13600.0
2014-03-18 10:20:00,99.33,99.33,99.25,99.33,11200.0,82.053,82.053,81.9869,82.053,11200.0
2014-03-18 10:25:00,99.37,99.4,99.29,99.33,13400.0,82.086,82.1108,82.0199,82.053,13400.0
2014-03-18 10:30:00,99.34,99.41,99.33,99.36,10000.0,82.0612,82.1191,82.053,82.0777,10000.0
2014-03-18 10:35:00,99.35,99.38,99.3,99.35,25200.0,82.0695,82.0943,82.0282,82.0695,25200.0
2014-03-18 10:40:00,99.33,99.36,99.24,99.29,13800.0,82.053,82.0777,81.9786,82.0199,13800.0
2014-03-18 10:45:00,99.29,99.31,99.11,99.14,15400.0,82.0199,82.0364,81.8712,81.896,15400.0
2014-03-18 10:50:00,99.1,99.14,99.01,99.01,8200.0,81.863,81.896,81.7886,81.7886,8200.0
2014-03-18 10:55:00,98.97,99.08,98.97,99.03,9200.0,81.7556,81.8464,81.7556,81.8051,9200.0
2014-03-18 11:00:00,99.03,99.06,98.86,98.91,32200.0,81.8051,81.8299,81.6647,81.706,32200.0
2014-03-18 11:05:00,98.86,98.9,98.82,98.85,8400.0,81.6647,81.6978,81.6317,81.6565,8400.0
2014-03-18 11:10:00,98.86,98.91,98.83,98.91,13200.0,81.6647,81.706,81.6399,81.706,13200.0
2014-03-18 11:15:00,98.95,99.1,98.86,99.1,9200.0,81.7391,81.863,81.6647,81.863,9200.0
2014-03-18 11:20:00,99.11,99.12,99.04,99.09,7800.0,81.8712,81.8795,81.8134,81.8547,7800.0
2014-03-18 11:25:00,99.11,99.16,99.08,99.13,3800.0,81.8712,81.9125,81.8464,81.8878,3800.0
2014-03-18 11:30:00,99.13,99.13,98.89,98.89,27000.0,81.8878,81.8878,81.6895,81.6895,27000.0
2014-03-18 11:35:00,98.86,98.88,98.73,98.76,15600.0,81.6647,81.6812,81.5573,81.5821,15600.0
2014-03-18 11:40:00,98.76,98.76,98.5,98.58,19600.0,81.5821,81.5821,81.3673,81.4334,19600.0
2014-03-18 11:45:00,98.61,98.73,98.61,98.67,8400.0,81.4582,81.5573,81.4582,81.5078,8400.0
2014-03-18 11:50:00,98.76,98.77,98.66,98.68,3800.0,81.5821,81.5904,81.4995,81.516,3800.0
2014-03-18 11:55:00,98.68,98.89,98.68,98.86,6400.0,81.516,81.6895,81.516,81.6647,6400.0
2014-03-18 12:00:00,98.85,98.87,98.82,98.86,3400.0,81.6565,81.673,81.6317,81.6647,3400.0
2014-03-18 12:05:00,98.88,98.95,98.88,98.95,8800.0,81.6812,81.7391,81.6812,81.7391,8800.0
2014-03-18 12:10:00,98.88,98.94,98.88,98.88,2200.0,81.6812,81.7308,81.6812,81.6812,2200.0
2014-03-18 12:15:00,98.92,98.92,98.78,98.82,4000.0,81.7143,81.7143,81.5986,81.6317,4000.0
2014-03-18 12:20:00,98.78,98.85,98.76,98.82,7800.0,81.5986,81.6565,81.5821,81.6317,7800.0
2014-03-18 12:25:00,98.86,98.93,98.86,98.89,6800.0,81.6647,81.7225,81.6647,81.6895,6800.0
2014-03-18 12:30:00,98.87,98.89,98.82,98.82,4000.0,81.673,81.6895,81.6317,81.6317,4000.0
2014-03-18 12:35:00,98.81,98.86,98.81,98.86,2400.0,81.6234,81.6647,81.6234,81.6647,2400.0
2014-03-18 12:40:00,98.83,98.83,98.7,98.74,6600.0,81.6399,81.6399,81.5325,81.5656,6600.0
2014-03-18 12:45:00,98.72,98.82,98.72,98.82,2200.0,81.5491,81.6317,81.5491,81.6317,2200.0
2014-03-18 12:50:00,98.81,98.82,98.78,98.81,4600.0,81.6234,81.6317,81.5986,81.6234,4600.0
2014-03-18 12:55:00,98.83,98.83,98.81,98.81,1000.0,81.6399,81.6399,81.6234,81.6234,1000.0
2014-03-18 13:00:00,98.85,98.9,98.83,98.88,9000.0,81.6565,81.6978,81.6399,81.6812,9000.0
2014-03-18 13:05:00,98.87,98.89,98.87,98.89,1000.0,81.673,81.6895,81.673,81.6895,1000.0
2014-03-18 13:10:00,98.9,98.91,98.86,98.87,7000.0,81.6978,81.706,81.6647,81.673,7000.0
2014-03-18 13:15:00,98.87,98.89,98.87,98.89,800.0,81.673,81.6895,81.673,81.6895,800.0
2014-03-18 13:20:00,98.92,98.99,98.92,98.97,18200.0,81.7143,81.7721,81.7143,81.7556,18200.0
2014-03-18 13:25:00,99.0,99.05,98.97,99.01,20600.0,81.7804,81.8217,81.7556,81.7886,20600.0
2014-03-18 13:30:00,99.02,99.03,98.98,98.98,1200.0,81.7969,81.8051,81.7638,81.7638,1200.0
2014-03-18 13:35:00,99.0,99.0,98.89,98.89,3200.0,81.7804,81.7804,81.6895,81.6895,3200.0
2014-03-18 13:40:00,98.91,99.11,98.91,99.03,10600.0,81.706,81.8712,81.706,81.8051,10600.0
2014-03-18 13:45:00,99.07,99.1,99.05,99.05,3400.0,81.8382,81.863,81.8217,81.8217,3400.0
2014-03-18 13:50:00,99.06,99.08,99.05,99.07,2400.0,81.8299,81.8464,81.8217,81.8382,2400.0
2014-03-18 13:55:00,99.07,99.08,99.03,99.03,3400.0,81.8382,81.8464,81.8051,81.8051,3400.0
2014-03-18 14:00:00,99.07,99.13,99.07,99.12,3600.0,81.8382,81.8878,81.8382,81.8795,3600.0
2014-03-18 14:05:00,99.13,99.17,99.08,99.16,5200.0,81.8878,81.9208,81.8464,81.9125,5200.0
2014-03-18 14:10:00,99.19,99.2,99.13,99.17,10600.0,81.9373,81.9456,81.8878,81.9208,10600.0
2014-03-18 14:15:00,99.16,99.19,99.16,99.17,11600.0,81.9125,81.9373,81.9125,81.9208,11600.0
2014-03-18 14:20:00,99.17,99.2,99.12,99.12,9400.0,81.9208,81.9456,81.8795,81.8795,9400.0
2014-03-18 14:25:00,99.13,99.15,99.1,99.15,28200.0,81.8878,81.9043,81.863,81.9043,28200.0
2014-03-18 14:30:00,99.16,99.17,99.13,99.15,9600.0,81.9125,81.9208,81.8878,81.9043,9600.0
2014-03-18 14:35:00,99.14,99.17,99.14,99.14,5800.0,81.896,81.9208,81.896,81.896,5800.0
2014-03-18 14:40:00,99.14,99.14,99.07,99.14,7200.0,81.896,81.896,81.8382,81.896,7200.0
2014-03-18 14:45:00,99.14,99.24,99.12,99.24,13000.0,81.896,81.9786,81.8795,81.9786,13000.0
2014-03-18 14:50:00,99.22,99.23,99.19,99.19,4200.0,81.9621,81.9704,81.9373,81.9373,4200.0
2014-03-18 14:55:00,99.21,99.21,99.1,99.13,8800.0,81.9538,81.9538,81.863,81.8878,8800.0
2014-03-18 15:00:00,99.13,99.14,99.0,99.01,8000.0,81.8878,81.896,81.7804,81.7886,8000.0
2014-03-18 15:05:00,99.0,99.08,99.0,99.05,7600.0,81.7804,81.8464,81.7804,81.8217,7600.0
2014-03-18 15:10:00,99.06,99.09,99.04,99.07,7600.0,81.8299,81.8547,81.8134,81.8382,7600.0
2014-03-18 15:15:00,99.08,99.08,99.03,99.07,9200.0,81.8464,81.8464,81.8051,81.8382,9200.0
2014-03-18 15:20:00,99.07,99.08,98.99,99.0,10600.0,81.8382,81.8464,81.7721,81.7804,10600.0
2014-03-18 15:25:00,99.0,99.01,98.9,98.95,13200.0,81.7804,81.7886,81.6978,81.7391,13200.0
2014-03-18 15:30:00,98.95,98.98,98.93,98.97,14600.0,81.7391,81.7638,81.7225,81.7556,14600.0
2014-03-18 15:35:00,98.97,99.02,98.96,98.98,19800.0,81.7556,81.7969,81.7473,81.7638,19800.0
2014-03-18 15:40:00,99.0,99.02,98.91,98.94,17600.0,81.7804,81.7969,81.706,81.7308,17600.0
2014-03-18 15:45:00,98.97,98.98,98.91,98.96,24000.0,81.7556,81.7638,81.706,81.7473,24000.0
2014-03-18 15:50:00,98.96,99.02,98.95,98.97,21800.0,81.7473,81.7969,81.7391,81.7556,21800.0
2014-03-18 15:55:00,98.97,99.07,98.96,98.98,52200.0,81.7556,81.8382,81.7473,81.7638,52200.0
2014-03-19 09:30:00,99.45,99.45,99.2,99.2,28000.0,82.1521,82.1521,81.9456,81.9456,28000.0
2014-03-19 09:35:00,99.06,99.08,98.98,99.05,4600.0,81.8299,81.8464,81.7638,81.8217,4600.0
2014-03-19 09:40:00,99.05,99.05,98.78,98.88,5800.0,81.8217,81.8217,81.5986,81.6812,5800.0
2014-03-19 09:45:00,98.83,99.05,98.83,99.0,10400.0,81.6399,81.8217,81.6399,81.7804,10400.0
2014-03-19 09:50:00,99.01,99.11,98.98,99.11,9200.0,81.7886,81.8712,81.7638,81.8712,9200.0
2014-03-19 09:55:00,99.17,99.29,99.14,99.26,14400.0,81.9208,82.0199,81.896,81.9951,14400.0
2014-03-19 10:00:00,99.32,99.41,99.2,99.2,10600.0,82.0447,82.1191,81.9456,81.9456,10600.0
2014-03-19 10:05:00,99.23,99.24,99.08,99.22,55600.0,81.9704,81.9786,81.8464,81.9621,55600.0
2014-03-19 10:10:00,99.25,99.35,99.25,99.35,3600.0,81.9869,82.0695,81.9869,82.0695,3600.0
2014-03-19 10:15:00,99.32,99.42,99.23,99.35,29400.0,82.0447,82.1273,81.9704,82.0695,29400.0
2014-03-19 10:20:00,99.34,99.41,99.28,99.36,5800.0,82.0612,82.1191,82.0117,82.0777,5800.0
2014-03-19 10:25:00,99.39,99.51,99.39,99.51,7400.0,82.1025,82.2017,82.1025,82.2017,7400.0
2014-03-19 10:30:00,99.48,99.61,99.39,99.59,28800.0,82.1769,82.2843,82.1025,82.2677,28800.0
2014-03-19 10:35:00,99.58,99.58,99.37,99.39,4000.0,82.2595,82.2595,82.086,82.1025,4000.0
2014-03-19 10:40:00,99.39,99.48,99.33,99.45,9000.0,82.1025,82.1769,82.053,82.1521,9000.0
2014-03-19 10:45:00,99.48,99.52,99.47,99.51,1600.0,82.1769,82.2099,82.1686,82.2017,1600.0
2014-03-19 10:50:00,99.57,99.61,99.53,99.53,6800.0,82.2512,82.2843,82.2182,82.2182,6800.0
2014-03-19 10:55:00,99.57,99.57,99.39,99.39,2400.0,82.2512,82.2512,82.1025,82.1025,2400.0
2014-03-19 11:00:00,99.42,99.44,99.38,99.42,6600.0,82.1273,82.1438,82.0943,82.1273,6600.0
2014-03-19 11:05:00,99.41,99.41,99.35,99.38,1200.0,82.1191,82.1191,82.0695,82.0943,1200.0
2014-03-19 11:10:00,99.33,99.36,99.29,99.32,27600.0,82.053,82.0777,82.0199,82.0447,27600.0
2014-03-19 11:15:00,99.31,99.33,99.28,99.32,6800.0,82.0364,82.053,82.0117,82.0447,6800.0
2014-03-19 11:20:00,99.28,99.28,99.26,99.26,400.0,82.0117,82.0117,81.9951,81.9951,400.0
2014-03-19 11:25:00,99.3,99.3,99.24,99.24,2800.0,82.0282,82.0282,81.9786,81.9786,2800.0
2014-03-19 11:30:00,99.22,99.22,99.16,99.16,2400.0,81.9621,81.9621,81.9125,81.9125,2400.0
2014-03-19 11:35:00,99.2,99.2,99.08,99.08,2600.0,81.9456,81.9456,81.8464,81.8464,2600.0
2014-03-19 11:40:00,99.03,99.05,99.01,99.05,2000.0,81.8051,81.8217,81.7886,81.8217,2000.0
2014-03-19 11:45:00,99.04,99.08,99.01,99.01,10800.0,81.8134,81.8464,81.7886,81.7886,10800.0
2014-03-19 11:50:00,99.02,99.04,98.93,98.93,4000.0,81.7969,81.8134,81.7225,81.7225,4000.0
2014-03-19 11:55:00,98.92,99.01,98.92,98.99,6800.0,81.7143,81.7886,81.7143,81.7721,6800.0
2014-03-19 12:00:00,98.99,99.03,98.96,98.96,6200.0,81.7721,81.8051,81.7473,81.7473,6200.0
2014-03-19 12:05:00,98.95,99.04,98.95,98.99,3400.0,81.7391,81.8134,81.7391,81.7721,3400.0
2014-03-19 12:10:00,98.97,98.99,98.95,98.97,2600.0,81.7556,81.7721,81.7391,81.7556,2600.0
2014-03-19 12:15:00,98.94,98.97,98.88,98.9,7600.0,81.7308,81.7556,81.6812,81.6978,7600.0
2014-03-19 12:20:00,98.92,98.96,98.86,98.86,4200.0,81.7143,81.7473,81.6647,81.6647,4200.0
2014-03-19 12:25:00,98.85,98.94,98.81,98.94,7000.0,81.6565,81.7308,81.6234,81.7308,7000.0
2014-03-19 12:30:00,98.9,98.92,98.89,98.89,4000.0,81.6978,81.7143,81.6895,81.6895,4000.0
2014-03-19 12:35:00,98.89,98.89,98.75,98.82,7400.0,81.6895,81.6895,81.5738,81.6317,7400.0
2014-03-19 12:40:00,98.88,98.89,98.83,98.86,3800.0,81.6812,81.6895,81.6399,81.6647,3800.0
2014-03-19 12:45:00,98.89,98.96,98.82,98.82,5200.0,81.6895,81.7473,81.6317,81.6317,5200.0
2014-03-19 12:50:00,98.84,98.86,98.75,98.76,18600.0,81.6482,81.6647,81.5738,81.5821,18600.0
2014-03-19 12:55:00,98.75,98.82,98.75,98.81,5000.0,81.5738,81.6317,81.5738,81.6234,5000.0
2014-03-19 13:00:00,98.85,98.96,98.81,98.96,3200.0,81.6565,81.7473,81.6234,81.7473,3200.0
2014-03-19 13:05:00,98.93,98.97,98.93,98.93,5400.0,81.7225,81.7556,81.7225,81.7225,5400.0
2014-03-19 13:10:00,98.91,98.92,98.86,98.92,6200.0,81.706,81.7143,81.6647,81.7143,6200.0
2014-03-19 13:15:00,98.92,98.93,98.9,98.92,6400.0,81.7143,81.7225,81.6978,81.7143,6400.0
2014-03-19 13:20:00,98.91,98.92,98.91,98.92,1800.0,81.706,81.7143,81.706,81.7143,1800.0
2014-03-19 13:25:00,98.92,98.94,98.91,98.92,3600.0,81.7143,81.7308,81.706,81.7143,3600.0
2014-03-19 13:30:00,98.93,98.93,98.91,98.91,2800.0,81.7225,81.7225,81.706,81.706,2800.0
2014-03-19 13:35:00,98.9,98.9,98.88,98.89,800.0,81.6978,81.6978,81.6812,81.6895,800.0
2014-03-19 13:40:00,98.86,98.86,98.75,98.77,5200.0,81.6647,81.6647,81.5738,81.5904,5200.0
2014-03-19 13:45:00,98.78,98.79,98.73,98.75,4800.0,81.5986,81.6069,81.5573,81.5738,4800.0
2014-03-19 13:50:00,98.74,98.78,98.69,98.69,7600.0,81.5656,81.5986,81.5243,81.5243,7600.0
2014-03-19 13:55:00,98.75,98.86,98.72,98.86,3400.0,81.5738,81.6647,81.5491,81.6647,3400.0
2014-03-19 14:00:00,98.86,98.86,98.18,98.36,22000.0,81.6647,81.6647,81.103,81.2517,22000.0
2014-03-19 14:05:00,98.39,98.39,98.05,98.21,20800.0,81.2765,81.2765,80.9956,81.1278,20800.0
2014-03-19 14:10:00,98.22,98.28,98.17,98.23,9600.0,81.136,81.1856,81.0947,81.1443,9600.0
2014-03-19 14:15:00,98.17,98.41,98.17,98.4,16400.0,81.0947,81.293,81.0947,81.2847,16400.0
2014-03-19 14:20:00,98.36,98.46,98.32,98.4,13000.0,81.2517,81.3343,81.2186,81.2847,13000.0
2014-03-19 14:25:00,98.42,98.52,98.3,98.32,12400.0,81.3012,81.3839,81.2021,81.2186,12400.0
2014-03-19 14:30:00,98.36,98.43,98.3,98.39,20400.0,81.2517,81.3095,81.2021,81.2765,20400.0
2014-03-19 14:35:00,98.39,98.4,98.24,98.36,9800.0,81.2765,81.2847,81.1526,81.2517,9800.0
2014-03-19 14:40:00,98.38,98.38,98.19,98.24,12000.0,81.2682,81.2682,81.1113,81.1526,12000.0
2014-03-19 14:45:00,98.26,98.32,98.15,98.15,9600.0,81.1691,81.2186,81.0782,81.0782,9600.0
2014-03-19 14:50:00,98.19,98.38,98.19,98.25,15600.0,81.1113,81.2682,81.1113,81.1608,15600.0
2014-03-19 14:55:00,98.29,98.35,98.21,98.21,13400.0,81.1939,81.2434,81.1278,81.1278,13400.0
2014-03-19 15:00:00,98.21,98.27,98.16,98.16,17800.0,81.1278,81.1773,81.0865,81.0865,17800.0
2014-03-19 15:05:00,98.15,98.15,97.61,97.63,29200.0,81.0782,81.0782,80.6321,80.6487,29200.0
2014-03-19 15:10:00,97.61,97.66,97.23,97.57,34200.0,80.6321,80.6734,80.3182,80.5991,34200.0
2014-03-19 15:15:00,97.55,97.62,97.39,97.62,20600.0,80.5826,80.6404,80.4504,80.6404,20600.0
2014-03-19 15:20:00,97.63,97.8,97.61,97.63,15000.0,80.6487,80.7891,80.6321,80.6487,15000.0
2014-03-19 15:25:00,97.66,97.79,97.61,97.76,19600.0,80.6734,80.7808,80.6321,80.756,19600.0
2014-03-19 15:30:00,97.74,97.76,97.59,97.62,63800.0,80.7395,80.756,80.6156,80.6404,63800.0
2014-03-19 15:35:00,97.63,97.7,97.55,97.69,47000.0,80.6487,80.7065,80.5826,80.6982,47000.0
2014-03-19 15:40:00,97.69,97.94,97.61,97.85,39800.0,80.6982,80.9047,80.6321,80.8304,39800.0
2014-03-19 15:45:00,97.86,97.89,97.73,97.75,38400.0,80.8387,80.8634,80.7313,80.7478,38400.0
2014-03-19 15:50:00,97.76,97.76,97.52,97.57,80400.0,80.756,80.756,80.5578,80.5991,80400.0
2014-03-19 15:55:00,97.57,97.74,97.51,97.6,97800.0,80.5991,80.7395,80.5495,80.6239,97800.0
2014-03-20 09:30:00,97.24,97.4,97.01,97.26,15000.0,80.3265,80.4587,80.1365,80.343,15000.0
2014-03-20 09:35:00,97.24,97.6,97.2,97.6,11000.0,80.3265,80.6239,80.2934,80.6239,11000.0
2014-03-20 09:40:00,97.61,97.66,97.5,97.57,10200.0,80.6321,80.6734,80.5413,80.5991,10200.0
2014-03-20 09:45:00,97.59,97.65,97.14,97.32,24600.0,80.6156,80.6652,80.2439,80.3926,24600.0
2014-03-20 09:50:00,97.35,97.39,97.14,97.33,28000.0,80.4174,80.4504,80.2439,80.4008,28000.0
2014-03-20 09:55:00,97.47,97.64,97.47,97.59,3400.0,80.5165,80.6569,80.5165,80.6156,3400.0
2014-03-20 10:00:00,97.58,97.64,97.46,97.54,16400.0,80.6074,80.6569,80.5082,80.5743,16400.0
2014-03-20 10:05:00,97.58,97.99,97.56,97.91,27000.0,80.6074,80.946,80.5908,80.88,27000.0
2014-03-20 10:10:00,97.91,97.91,97.77,97.83,6000.0,80.88,80.88,80.7643,80.8139,6000.0
2014-03-20 10:15:00,97.86,98.07,97.86,97.86,6200.0,80.8387,81.0121,80.8387,80.8387,6200.0
2014-03-20 10:20:00,97.89,97.89,97.69,97.77,11000.0,80.8634,80.8634,80.6982,80.7643,11000.0
2014-03-20 10:25:00,97.8,97.87,97.67,97.84,16800.0,80.7891,80.8469,80.6817,80.8221,16800.0
2014-03-20 10:30:00,97.81,97.94,97.75,97.94,18400.0,80.7973,80.9047,80.7478,80.9047,18400.0
2014-03-20 10:35:00,97.9,97.95,97.83,97.95,15400.0,80.8717,80.913,80.8139,80.913,15400.0
2014-03-20 10:40:00,97.97,98.01,97.93,98.0,12600.0,80.9295,80.9626,80.8965,80.9543,12600.0
2014-03-20 10:45:00,98.0,98.02,97.84,97.86,12200.0,80.9543,80.9708,80.8221,80.8387,12200.0
2014-03-20 10:50:00,97.88,97.93,97.73,97.74,8600.0,80.8552,80.8965,80.7313,80.7395,8600.0
2014-03-20 10:55:00,97.74,97.74,97.61,97.67,5000.0,80.7395,80.7395,80.6321,80.6817,5000.0
2014-03-20 11:00:00,97.67,97.75,97.61,97.75,8600.0,80.6817,80.7478,80.6321,80.7478,8600.0
2014-03-20 11:05:00,97.76,97.83,97.69,97.75,53800.0,80.756,80.8139,80.6982,80.7478,53800.0
2014-03-20 11:10:00,97.76,97.77,97.44,97.44,17200.0,80.756,80.7643,80.4917,80.4917,17200.0
2014-03-20 11:15:00,97.45,97.5,97.39,97.45,15800.0,80.5,80.5413,80.4504,80.5,15800.0
2014-03-20 11:20:00,97.44,97.44,97.24,97.3,20200.0,80.4917,80.4917,80.3265,80.3761,20200.0
2014-03-20 11:25:00,97.34,97.46,97.3,97.46,7600.0,80.4091,80.5082,80.3761,80.5082,7600.0
2014-03-20 11:30:00,97.41,97.44,97.37,97.4,15600.0,80.4669,80.4917,80.4339,80.4587,15600.0
2014-03-20 11:35:00,97.41,97.43,97.21,97.24,53400.0,80.4669,80.4834,80.3017,80.3265,53400.0
2014-03-20 11:40:00,97.25,97.33,97.16,97.22,46600.0,80.3348,80.4008,80.2604,80.31,46600.0
2014-03-20 11:45:00,97.25,97.37,97.23,97.37,3600.0,80.3348,80.4339,80.3182,80.4339,3600.0
2014-03-20 11:50:00,97.33,97.38,97.24,97.26,55400.0,80.4008,80.4421,80.3265,80.343,55400.0
2014-03-20 11:55:00,97.26,97.37,97.18,97.18,24000.0,80.343,80.4339,80.2769,80.2769,24000.0
2014-03-20 12:00:00,97.26,97.33,97.24,97.26,11400.0,80.343,80.4008,80.3265,80.343,11400.0
2014-03-20 12:05:00,97.24,97.29,97.24,97.25,18400.0,80.3265,80.3678,80.3265,80.3348,18400.0
2014-03-20 12:10:00,97.27,97.27,97.14,97.23,11800.0,80.3513,80.3513,80.2439,80.3182,11800.0
2014-03-20 12:15:00,97.23,97.32,97.23,97.27,10000.0,80.3182,80.3926,80.3182,80.3513,10000.0
2014-03-20 12:20:00,97.26,97.32,97.25,97.27,19200.0,80.343,80.3926,80.3348,80.3513,19200.0
2014-03-20 12:25:00,97.28,97.3,97.18,97.3,15200.0,80.3595,80.3761,80.2769,80.3761,15200.0
2014-03-20 12:30:00,97.33,97.39,97.32,97.39,9600.0,80.4008,80.4504,80.3926,80.4504,9600.0
2014-03-20 12:35:00,97.39,97.46,97.27,97.34,51600.0,80.4504,80.5082,80.3513,80.4091,51600.0
2014-03-20 12:40:00,97.36,97.53,97.35,97.48,8800.0,80.4256,80.566,80.4174,80.5247,8800.0
2014-03-20 12:45:00,97.47,97.6,97.47,97.6,5800.0,80.5165,80.6239,80.5165,80.6239,5800.0
2014-03-20 12:50:00,97.6,97.64,97.45,97.45,7600.0,80.6239,80.6569,80.5,80.5,7600.0
2014-03-20 12:55:00,97.48,97.49,97.36,97.38,8200.0,80.5247,80.533,80.4256,80.4421,8200.0
2014-03-20 13:00:00,97.41,97.53,97.41,97.46,7400.0,80.4669,80.566,80.4669,80.5082,7400.0
2014-03-20 13:05:00,97.5,97.5,97.44,97.44,2800.0,80.5413,80.5413,80.4917,80.4917,2800.0
2014-03-20 13:10:00,97.47,97.47,97.39,97.41,14800.0,80.5165,80.5165,80.4504,80.4669,14800.0
2014-03-20 13:15:00,97.42,97.47,97.41,97.41,5400.0,80.4752,80.5165,80.4669,80.4669,5400.0
2014-03-20 13:20:00,97.39,97.39,97.36,97.39,5200.0,80.4504,80.4504,80.4256,80.4504,5200.0
2014-03-20 13:25:00,97.4,97.42,97.24,97.24,12400.0,80.4587,80.4752,80.3265,80.3265,12400.0
2014-03-20 13:30:00,97.3,97.3,97.16,97.16,15200.0,80.3761,80.3761,80.2604,80.2604,15200.0
2014-03-20 13:35:00,97.19,97.21,97.14,97.14,7800.0,80.2852,80.3017,80.2439,80.2439,7800.0
2014-03-20 13:40:00,97.14,97.21,97.14,97.21,12000.0,80.2439,80.3017,80.2439,80.3017,12000.0
2014-03-20 13:45:00,97.21,97.25,97.1,97.24,10600.0,80.3017,80.3348,80.2108,80.3265,10600.0
2014-03-20 13:50:00,97.24,97.25,97.14,97.2,10000.0,80.3265,80.3348,80.2439,80.2934,10000.0
2014-03-20 13:55:00,97.25,97.33,97.25,97.3,7200.0,80.3348,80.4008,80.3348,80.3761,7200.0
2014-03-20 14:00:00,97.3,97.3,97.21,97.3,10600.0,80.3761,80.3761,80.3017,80.3761,10600.0
2014-03-20 14:05:00,97.28,97.3,97.13,97.17,73800.0,80.3595,80.3761,80.2356,80.2687,73800.0
2014-03-20 14:10:00,97.18,97.29,97.18,97.25,10000.0,80.2769,80.3678,80.2769,80.3348,10000.0
2014-03-20 14:15:00,97.24,97.32,97.24,97.31,47400.0,80.3265,80.3926,80.3265,80.3843,47400.0
2014-03-20 14:20:00,97.31,97.32,97.26,97.31,16200.0,80.3843,80.3926,80.343,80.3843,16200.0
2014-03-20 14:25:00,97.31,97.44,97.26,97.44,9400.0,80.3843,80.4917,80.343,80.4917,9400.0
2014-03-20 14:30:00,97.44,97.46,97.37,97.37,5600.0,80.4917,80.5082,80.4339,80.4339,5600.0
2014-03-20 14:35:00,97.39,97.42,97.35,97.42,5200.0,80.4504,80.4752,80.4174,80.4752,5200.0
2014-03-20 14:40:00,97.45,97.47,97.39,97.39,12000.0,80.5,80.5165,80.4504,80.4504,12000.0
2014-03-20 14:45:00,97.39,97.45,97.39,97.42,8400.0,80.4504,80.5,80.4504,80.4752,8400.0
2014-03-20 14:50:00,97.42,97.49,97.4,97.48,16600.0,80.4752,80.533,80.4587,80.5247,16600.0
2014-03-20 14:55:00,97.48,97.48,97.37,97.38,3800.0,80.5247,80.5247,80.4339,80.4421,3800.0
2014-03-20 15:00:00,97.38,97.43,97.32,97.39,33400.0,80.4421,80.4834,80.3926,80.4504,33400.0
2014-03-20 15:05:00,97.42,97.43,97.32,97.43,8000.0,80.4752,80.4834,80.3926,80.4834,8000.0
2014-03-20 15:10:00,97.44,97.44,97.37,97.42,5800.0,80.4917,80.4917,80.4339,80.4752,5800.0
2014-03-20 15:15:00,97.44,97.46,97.42,97.43,8600.0,80.4917,80.5082,80.4752,80.4834,8600.0
2014-03-20 15:20:00,97.43,97.46,97.35,97.35,10400.0,80.4834,80.5082,80.4174,80.4174,10400.0
2014-03-20 15:25:00,97.35,97.36,97.25,97.27,31000.0,80.4174,80.4256,80.3348,80.3513,31000.0
2014-03-20 15:30:00,97.27,97.35,97.27,97.29,14200.0,80.3513,80.4174,80.3513,80.3678,14200.0
2014-03-20 15:35:00,97.29,97.33,97.25,97.33,38800.0,80.3678,80.4008,80.3348,80.4008,38800.0
2014-03-20 15:40:00,97.33,97.36,97.27,97.33,23000.0,80.4008,80.4256,80.3513,80.4008,23000.0
2014-03-20 15:45:00,97.33,97.37,97.31,97.32,22600.0,80.4008,80.4339,80.3843,80.3926,22600.0
2014-03-20 15:50:00,97.32,97.36,97.29,97.31,31400.0,80.3926,80.4256,80.3678,80.3843,31400.0
2014-03-20 15:55:00,97.32,97.44,97.29,97.36,183000.0,80.3926,80.4917,80.3678,80.4256,183000.0
2014-03-21 09:30:00,98.24,98.73,97.81,98.35,4600.0,81.1526,81.5573,80.7973,81.2434,4600.0
2014-03-21 09:35:00,99.04,99.07,98.51,98.67,353600.0,81.8134,81.8382,81.3756,81.5078,353600.0
2014-03-21 09:40:00,98.63,98.71,98.52,98.66,21200.0,81.4747,81.5408,81.3839,81.4995,21200.0
2014-03-21 09:45:00,98.6,98.67,98.38,98.62,19600.0,81.4499,81.5078,81.2682,81.4665,19600.0
2014-03-21 09:50:00,98.61,98.69,98.45,98.52,13800.0,81.4582,81.5243,81.326,81.3839,13800.0
2014-03-21 09:55:00,98.48,98.48,98.23,98.23,17600.0,81.3508,81.3508,81.1443,81.1443,17600.0
2014-03-21 10:00:00,98.23,98.42,98.23,98.26,10200.0,81.1443,81.3012,81.1443,81.1691,10200.0
2014-03-21 10:05:00,98.29,98.41,98.23,98.24,7800.0,81.1939,81.293,81.1443,81.1526,7800.0
2014-03-21 10:10:00,98.2,98.29,98.16,98.25,11200.0,81.1195,81.1939,81.0865,81.1608,11200.0
2014-03-21 10:15:00,98.23,98.29,98.15,98.15,25800.0,81.1443,81.1939,81.0782,81.0782,25800.0
2014-03-21 10:20:00,98.12,98.26,98.11,98.17,9800.0,81.0534,81.1691,81.0452,81.0947,9800.0
2014-03-21 10:25:00,98.24,98.26,98.12,98.21,8600.0,81.1526,81.1691,81.0534,81.1278,8600.0
2014-03-21 10:30:00,98.21,98.21,98.07,98.08,19200.0,81.1278,81.1278,81.0121,81.0204,19200.0
2014-03-21 10:35:00,98.1,98.14,98.09,98.09,7400.0,81.0369,81.0699,81.0286,81.0286,7400.0
2014-03-21 10:40:00,98.1,98.11,98.04,98.08,4800.0,81.0369,81.0452,80.9873,81.0204,4800.0
2014-03-21 10:45:00,98.08,98.19,98.08,98.13,8600.0,81.0204,81.1113,81.0204,81.0617,8600.0
2014-03-21 10:50:00,98.11,98.14,98.07,98.08,7400.0,81.0452,81.0699,81.0121,81.0204,7400.0
2014-03-21 10:55:00,98.11,98.29,98.11,98.26,13800.0,81.0452,81.1939,81.0452,81.1691,13800.0
2014-03-21 11:00:00,98.26,98.32,98.25,98.26,9600.0,81.1691,81.2186,81.1608,81.1691,9600.0
2014-03-21 11:05:00,98.26,98.26,98.15,98.18,19800.0,81.1691,81.1691,81.0782,81.103,19800.0
2014-03-21 11:10:00,98.19,98.22,98.13,98.15,4200.0,81.1113,81.136,81.0617,81.0782,4200.0
2014-03-21 11:15:00,98.14,98.17,98.09,98.13,7600.0,81.0699,81.0947,81.0286,81.0617,7600.0
2014-03-21 11:20:00,98.14,98.2,98.11,98.14,13400.0,81.0699,81.1195,81.0452,81.0699,13400.0
2014-03-21 11:25:00,98.16,98.24,98.14,98.14,14400.0,81.0865,81.1526,81.0699,81.0699,14400.0
2014-03-21 11:30:00,98.2,98.2,98.11,98.14,6200.0,81.1195,81.1195,81.0452,81.0699,6200.0
2014-03-21 11:35:00,98.14,98.17,98.06,98.16,13200.0,81.0699,81.0947,81.0039,81.0865,13200.0
2014-03-21 11:40:00,98.17,98.19,98.11,98.14,15000.0,81.0947,81.1113,81.0452,81.0699,15000.0
2014-03-21 11:45:00,98.12,98.14,98.08,98.11,3600.0,81.0534,81.0699,81.0204,81.0452,3600.0
2014-03-21 11:50:00,98.11,98.14,98.08,98.13,4200.0,81.0452,81.0699,81.0204,81.0617,4200.0
2014-03-21 11:55:00,98.13,98.14,98.08,98.08,5800.0,81.0617,81.0699,81.0204,81.0204,5800.0
2014-03-21 12:00:00,98.11,98.13,98.07,98.07,7400.0,81.0452,81.0617,81.0121,81.0121,7400.0
2014-03-21 12:05:00,98.08,98.11,98.05,98.11,4600.0,81.0204,81.0452,80.9956,81.0452,4600.0
2014-03-21 12:10:00,98.11,98.14,98.07,98.14,3400.0,81.0452,81.0699,81.0121,81.0699,3400.0
2014-03-21 12:15:00,98.15,98.15,98.09,98.1,6000.0,81.0782,81.0782,81.0286,81.0369,6000.0
2014-03-21 12:20:00,98.07,98.11,98.07,98.11,4800.0,81.0121,81.0452,81.0121,81.0452,4800.0
2014-03-21 12:25:00,98.07,98.1,98.06,98.06,5400.0,81.0121,81.0369,81.0039,81.0039,5400.0
2014-03-21 12:30:00,98.05,98.06,98.01,98.06,12400.0,80.9956,81.0039,80.9626,81.0039,12400.0
2014-03-21 12:35:00,98.02,98.06,98.01,98.05,4200.0,80.9708,81.0039,80.9626,80.9956,4200.0
2014-03-21 12:40:00,98.04,98.08,98.03,98.08,6000.0,80.9873,81.0204,80.9791,81.0204,6000.0
2014-03-21 12:45:00,98.08,98.08,98.03,98.05,11000.0,81.0204,81.0204,80.9791,80.9956,11000.0
2014-03-21 12:50:00,98.02,98.05,97.99,98.02,5400.0,80.9708,80.9956,80.946,80.9708,5400.0
2014-03-21 12:55:00,97.99,98.05,97.98,98.02,3200.0,80.946,80.9956,80.9378,80.9708,3200.0
2014-03-21 13:00:00,98.0,98.08,97.96,98.08,17800.0,80.9543,81.0204,80.9213,81.0204,17800.0
2014-03-21 13:05:00,98.07,98.08,98.02,98.04,12200.0,81.0121,81.0204,80.9708,80.9873,12200.0
2014-03-21 13:10:00,98.06,98.06,97.83,97.89,6200.0,81.0039,81.0039,80.8139,80.8634,6200.0
2014-03-21 13:15:00,97.9,97.92,97.83,97.89,11400.0,80.8717,80.8882,80.8139,80.8634,11400.0
2014-03-21 13:20:00,97.88,97.88,97.78,97.8,3400.0,80.8552,80.8552,80.7726,80.7891,3400.0
2014-03-21 13:25:00,97.79,97.8,97.61,97.64,20800.0,80.7808,80.7891,80.6321,80.6569,20800.0
2014-03-21 13:30:00,97.65,97.65,97.55,97.56,20600.0,80.6652,80.6652,80.5826,80.5908,20600.0
2014-03-21 13:35:00,97.58,97.58,97.54,97.56,19200.0,80.6074,80.6074,80.5743,80.5908,19200.0
2014-03-21 13:40:00,97.55,97.56,97.44,97.5,19600.0,80.5826,80.5908,80.4917,80.5413,19600.0
2014-03-21 13:45:00,97.49,97.52,97.46,97.5,11600.0,80.533,80.5578,80.5082,80.5413,11600.0
2014-03-21 13:50:00,97.5,97.56,97.44,97.56,9400.0,80.5413,80.5908,80.4917,80.5908,9400.0
2014-03-21 13:55:00,97.56,97.58,97.5,97.5,8800.0,80.5908,80.6074,80.5413,80.5413,8800.0
2014-03-21 14:00:00,97.5,97.58,97.46,97.51,18800.0,80.5413,80.6074,80.5082,80.5495,18800.0
2014-03-21 14:05:00,97.51,97.58,97.51,97.58,15800.0,80.5495,80.6074,80.5495,80.6074,15800.0
2014-03-21 14:10:00,97.58,97.58,97.49,97.49,18800.0,80.6074,80.6074,80.533,80.533,18800.0
2014-03-21 14:15:00,97.47,97.59,97.41,97.41,13600.0,80.5165,80.6156,80.4669,80.4669,13600.0
2014-03-21 14:20:00,97.41,97.51,97.41,97.5,12200.0,80.4669,80.5495,80.4669,80.5413,12200.0
2014-03-21 14:25:00,97.49,97.51,97.36,97.36,10200.0,80.533,80.5495,80.4256,80.4256,10200.0
2014-03-21 14:30:00,97.32,97.33,97.27,97.28,18200.0,80.3926,80.4008,80.3513,80.3595,18200.0
2014-03-21 14:35:00,97.32,97.58,97.32,97.58,17000.0,80.3926,80.6074,80.3926,80.6074,17000.0
2014-03-21 14:40:00,97.64,97.67,97.58,97.64,8800.0,80.6569,80.6817,80.6074,80.6569,8800.0
2014-03-21 14:45:00,97.64,97.71,97.61,97.71,25400.0,80.6569,80.7147,80.6321,80.7147,25400.0
2014-03-21 14:50:00,97.71,97.84,97.69,97.78,11600.0,80.7147,80.8221,80.6982,80.7726,11600.0
2014-03-21 14:55:00,97.77,97.77,97.69,97.76,9800.0,80.7643,80.7643,80.6982,80.756,9800.0
2014-03-21 15:00:00,97.75,97.75,97.57,97.6,22600.0,80.7478,80.7478,80.5991,80.6239,22600.0
2014-03-21 15:05:00,97.61,97.7,97.54,97.7,10600.0,80.6321,80.7065,80.5743,80.7065,10600.0
2014-03-21 15:10:00,97.66,97.75,97.61,97.63,26600.0,80.6734,80.7478,80.6321,80.6487,26600.0
2014-03-21 15:15:00,97.64,97.67,97.54,97.58,23400.0,80.6569,80.6817,80.5743,80.6074,23400.0
2014-03-21 15:20:00,97.56,97.61,97.49,97.61,21800.0,80.5908,80.6321,80.533,80.6321,21800.0
2014-03-21 15:25:00,97.61,97.69,97.61,97.68,19600.0,80.6321,80.6982,80.6321,80.69,19600.0
2014-03-21 15:30:00,97.67,97.67,97.53,97.55,20400.0,80.6817,80.6817,80.566,80.5826,20400.0
2014-03-21 15:35:00,97.52,97.54,97.44,97.45,21800.0,80.5578,80.5743,80.4917,80.5,21800.0
2014-03-21 15:40:00,97.45,97.6,97.33,97.51,40600.0,80.5,80.6239,80.4008,80.5495,40600.0
2014-03-21 15:45:00,97.53,97.72,97.49,97.56,107800.0,80.566,80.723,80.533,80.5908,107800.0
2014-03-21 15:50:00,97.57,97.58,97.47,97.54,54800.0,80.5991,80.6074,80.5165,80.5743,54800.0
2014-03-21 15:55:00,97.53,97.71,97.47,97.54,140000.0,80.566,80.7147,80.5165,80.5743,140000.0
2014-03-24 09:35:00,98.05,98.14,97.91,97.98,19000.0,80.9956,81.0699,80.88,80.9378,19000.0
2014-03-24 09:40:00,97.96,98.03,97.86,98.02,10000.0,80.9213,80.9791,80.8387,80.9708,10000.0
2014-03-24 09:45:00,98.03,98.08,97.96,97.96,6800.0,80.9791,81.0204,80.9213,80.9213,6800.0
2014-03-24 09:50:00,98.02,98.16,97.95,98.15,11000.0,80.9708,81.0865,80.913,81.0782,11000.0
2014-03-24 09:55:00,98.17,98.2,98.04,98.08,6400.0,81.0947,81.1195,80.9873,81.0204,6400.0
2014-03-24 10:00:00,98.07,98.07,97.64,97.64,13400.0,81.0121,81.0121,80.6569,80.6569,13400.0
2014-03-24 10:05:00,97.73,97.73,97.45,97.55,9200.0,80.7313,80.7313,80.5,80.5826,9200.0
2014-03-24 10:10:00,97.52,97.58,97.48,97.52,10800.0,80.5578,80.6074,80.5247,80.5578,10800.0
2014-03-24 10:15:00,97.51,97.55,97.42,97.5,9400.0,80.5495,80.5826,80.4752,80.5413,9400.0
2014-03-24 10:20:00,97.49,97.49,97.41,97.49,4600.0,80.533,80.533,80.4669,80.533,4600.0
2014-03-24 10:25:00,97.46,97.5,97.36,97.42,7800.0,80.5082,80.5413,80.4256,80.4752,7800.0
2014-03-24 10:30:00,97.42,97.42,97.09,97.23,9800.0,80.4752,80.4752,80.2026,80.3182,9800.0
2014-03-24 10:35:00,97.26,97.29,97.12,97.19,11400.0,80.343,80.3678,80.2274,80.2852,11400.0
2014-03-24 10:40:00,97.25,97.3,97.13,97.13,18800.0,80.3348,80.3761,80.2356,80.2356,18800.0
2014-03-24 10:45:00,97.19,97.24,97.17,97.17,9000.0,80.2852,80.3265,80.2687,80.2687,9000.0
2014-03-24 10:50:00,97.06,97.21,97.01,97.15,9600.0,80.1778,80.3017,80.1365,80.2521,9600.0
2014-03-24 10:55:00,97.08,97.17,97.04,97.1,9800.0,80.1943,80.2687,80.1613,80.2108,9800.0
2014-03-24 11:00:00,97.07,97.07,96.76,96.91,8000.0,80.1861,80.1861,79.93,80.0539,8000.0
2014-03-24 11:05:00,96.85,96.85,96.75,96.83,4000.0,80.0043,80.0043,79.9217,79.9878,4000.0
2014-03-24 11:10:00,96.82,96.94,96.76,96.93,10200.0,79.9795,80.0787,79.93,80.0704,10200.0
2014-03-24 11:15:00,96.87,96.99,96.81,96.95,6200.0,80.0208,80.12,79.9713,80.0869,6200.0
2014-03-24 11:20:00,96.96,97.06,96.9,96.96,20000.0,80.0952,80.1778,80.0456,80.0952,20000.0
2014-03-24 11:25:00,96.98,96.99,96.91,96.94,5000.0,80.1117,80.12,80.0539,80.0787,5000.0
2014-03-24 11:30:00,96.91,96.92,96.84,96.92,7600.0,80.0539,80.0622,79.9961,80.0622,7600.0
2014-03-24 11:35:00,96.89,96.94,96.88,96.91,5800.0,80.0374,80.0787,80.0291,80.0539,5800.0
2014-03-24 11:40:00,96.93,96.93,96.78,96.85,7400.0,80.0704,80.0704,79.9465,80.0043,7400.0
2014-03-24 11:45:00,96.76,96.76,96.67,96.74,4600.0,79.93,79.93,79.8556,79.9135,4600.0
2014-03-24 11:50:00,96.71,96.82,96.7,96.78,5400.0,79.8887,79.9795,79.8804,79.9465,5400.0
2014-03-24 11:55:00,96.73,96.81,96.67,96.72,4800.0,79.9052,79.9713,79.8556,79.8969,4800.0
2014-03-24 12:00:00,96.73,96.81,96.71,96.81,3400.0,79.9052,79.9713,79.8887,79.9713,3400.0
2014-03-24 12:05:00,96.81,96.81,96.7,96.74,5000.0,79.9713,79.9713,79.8804,79.9135,5000.0
2014-03-24 12:10:00,96.77,96.77,96.61,96.66,6000.0,79.9382,79.9382,79.8061,79.8474,6000.0
2014-03-24 12:15:00,96.63,96.64,96.58,96.6,5800.0,79.8226,79.8309,79.7813,79.7978,5800.0
2014-03-24 12:20:00,96.57,96.57,96.42,96.42,4800.0,79.773,79.773,79.6491,79.6491,4800.0
2014-03-24 12:25:00,96.45,96.48,96.3,96.3,8000.0,79.6739,79.6987,79.55,79.55,8000.0
2014-03-24 12:30:00,96.33,96.37,96.27,96.33,11600.0,79.5748,79.6078,79.5252,79.5748,11600.0
2014-03-24 12:35:00,96.31,96.36,96.25,96.31,10200.0,79.5583,79.5996,79.5087,79.5583,10200.0
2014-03-24 12:40:00,96.32,96.33,96.13,96.17,8000.0,79.5665,79.5748,79.4096,79.4426,8000.0
2014-03-24 12:45:00,96.21,96.23,96.17,96.19,2400.0,79.4756,79.4922,79.4426,79.4591,2400.0
2014-03-24 12:50:00,96.2,96.29,96.2,96.21,8200.0,79.4674,79.5417,79.4674,79.4756,8200.0
2014-03-24 12:55:00,96.25,96.26,96.2,96.26,5600.0,79.5087,79.5169,79.4674,79.5169,5600.0
2014-03-24 13:00:00,96.26,96.45,96.26,96.45,8200.0,79.5169,79.6739,79.5169,79.6739,8200.0
2014-03-24 13:05:00,96.43,96.43,96.42,96.42,600.0,79.6574,79.6574,79.6491,79.6491,600.0
2014-03-24 13:10:00,96.42,96.42,96.31,96.42,4200.0,79.6491,79.6491,79.5583,79.6491,4200.0
2014-03-24 13:15:00,96.38,96.42,96.31,96.42,3200.0,79.6161,79.6491,79.5583,79.6491,3200.0
2014-03-24 13:20:00,96.42,96.46,96.36,96.36,4000.0,79.6491,79.6822,79.5996,79.5996,4000.0
2014-03-24 13:25:00,96.43,96.47,96.41,96.44,3800.0,79.6574,79.6904,79.6409,79.6656,3800.0
2014-03-24 13:30:00,96.47,96.62,96.47,96.59,12400.0,79.6904,79.8143,79.6904,79.7895,12400.0
2014-03-24 13:35:00,96.66,96.67,96.58,96.59,8000.0,79.8474,79.8556,79.7813,79.7895,8000.0
2014-03-24 13:40:00,96.62,96.74,96.6,96.67,8400.0,79.8143,79.9135,79.7978,79.8556,8400.0
2014-03-24 13:45:00,96.66,96.67,96.59,96.61,2000.0,79.8474,79.8556,79.7895,79.8061,2000.0
2014-03-24 13:50:00,96.58,96.66,96.58,96.66,4600.0,79.7813,79.8474,79.7813,79.8474,4600.0
2014-03-24 13:55:00,96.61,96.67,96.56,96.67,8200.0,79.8061,79.8556,79.7648,79.8556,8200.0
2014-03-24 14:00:00,96.59,96.71,96.57,96.64,3000.0,79.7895,79.8887,79.773,79.8309,3000.0
2014-03-24 14:05:00,96.61,96.67,96.48,96.48,3400.0,79.8061,79.8556,79.6987,79.6987,3400.0
2014-03-24 14:10:00,96.5,96.54,96.42,96.51,8600.0,79.7152,79.7482,79.6491,79.7235,8600.0
2014-03-24 14:15:00,96.57,96.57,96.44,96.49,3800.0,79.773,79.773,79.6656,79.7069,3800.0
2014-03-24 14:20:00,96.49,96.57,96.44,96.44,4400.0,79.7069,79.773,79.6656,79.6656,4400.0
2014-03-24 14:25:00,96.44,96.62,96.44,96.62,7000.0,79.6656,79.8143,79.6656,79.8143,7000.0
2014-03-24 14:30:00,96.62,96.62,96.47,96.54,9800.0,79.8143,79.8143,79.6904,79.7482,9800.0
2014-03-24 14:35:00,96.59,96.59,96.43,96.49,9000.0,79.7895,79.7895,79.6574,79.7069,9000.0
2014-03-24 14:40:00,96.47,96.66,96.47,96.57,11800.0,79.6904,79.8474,79.6904,79.773,11800.0
2014-03-24 14:45:00,96.58,96.73,96.58,96.69,6400.0,79.7813,79.9052,79.7813,79.8722,6400.0
2014-03-24 14:50:00,96.64,96.67,96.58,96.61,9800.0,79.8309,79.8556,79.7813,79.8061,9800.0
2014-03-24 14:55:00,96.6,96.64,96.54,96.57,8000.0,79.7978,79.8309,79.7482,79.773,8000.0
2014-03-24 15:00:00,96.58,96.58,96.5,96.51,2200.0,79.7813,79.7813,79.7152,79.7235,2200.0
2014-03-24 15:05:00,96.51,96.63,96.51,96.56,6000.0,79.7235,79.8226,79.7235,79.7648,6000.0
2014-03-24 15:10:00,96.56,96.57,96.48,96.57,8600.0,79.7648,79.773,79.6987,79.773,8600.0
2014-03-24 15:15:00,96.58,96.6,96.53,96.6,4000.0,79.7813,79.7978,79.74,79.7978,4000.0
2014-03-24 15:20:00,96.61,96.65,96.61,96.65,3600.0,79.8061,79.8391,79.8061,79.8391,3600.0
2014-03-24 15:25:00,96.64,96.8,96.63,96.78,9800.0,79.8309,79.963,79.8226,79.9465,9800.0
2014-03-24 15:30:00,96.8,96.92,96.8,96.83,8400.0,79.963,80.0622,79.963,79.9878,8400.0
2014-03-24 15:35:00,96.83,96.89,96.83,96.86,7000.0,79.9878,80.0374,79.9878,80.0126,7000.0
2014-03-24 15:40:00,96.83,96.93,96.78,96.93,7000.0,79.9878,80.0704,79.9465,80.0704,7000.0
2014-03-24 15:45:00,96.92,96.94,96.78,96.81,12800.0,80.0622,80.0787,79.9465,79.9713,12800.0
2014-03-24 15:50:00,96.8,96.81,96.7,96.7,19800.0,79.963,79.9713,79.8804,79.8804,19800.0
2014-03-24 15:55:00,96.7,96.71,96.57,96.6,71600.0,79.8804,79.8887,79.773,79.7978,71600.0
2014-03-25 09:30:00,97.07,97.44,96.96,96.96,15200.0,80.1861,80.4917,80.0952,80.0952,15200.0
2014-03-25 09:35:00,97.22,97.42,97.03,97.18,11600.0,80.31,80.4752,80.153,80.2769,11600.0
2014-03-25 09:40:00,97.22,97.23,97.16,97.16,11600.0,80.31,80.3182,80.2604,80.2604,11600.0
2014-03-25 09:45:00,97.17,97.34,97.08,97.34,15200.0,80.2687,80.4091,80.1943,80.4091,15200.0
2014-03-25 09:50:00,97.25,97.28,97.25,97.25,5000.0,80.3348,80.3595,80.3348,80.3348,5000.0
2014-03-25 09:55:00,97.21,97.23,97.08,97.21,6200.0,80.3017,80.3182,80.1943,80.3017,6200.0
2014-03-25 10:00:00,97.22,97.36,97.13,97.28,11600.0,80.31,80.4256,80.2356,80.3595,11600.0
2014-03-25 10:05:00,97.28,97.44,97.28,97.44,7400.0,80.3595,80.4917,80.3595,80.4917,7400.0
2014-03-25 10:10:00,97.42,97.55,97.33,97.33,6800.0,80.4752,80.5826,80.4008,80.4008,6800.0
2014-03-25 10:15:00,97.36,97.53,97.25,97.25,40600.0,80.4256,80.566,80.3348,80.3348,40600.0
2014-03-25 10:20:00,97.28,97.31,97.18,97.18,9000.0,80.3595,80.3843,80.2769,80.2769,9000.0
2014-03-25 10:25:00,97.08,97.21,97.04,97.21,33000.0,80.1943,80.3017,80.1613,80.3017,33000.0
2014-03-25 10:30:00,97.21,97.26,97.1,97.13,6600.0,80.3017,80.343,80.2108,80.2356,6600.0
2014-03-25 10:35:00,97.12,97.12,97.05,97.05,5400.0,80.2274,80.2274,80.1695,80.1695,5400.0
2014-03-25 10:40:00,97.01,97.08,96.96,97.04,11200.0,80.1365,80.1943,80.0952,80.1613,11200.0
2014-03-25 10:45:00,96.96,96.97,96.79,96.79,6000.0,80.0952,80.1035,79.9548,79.9548,6000.0
2014-03-25 10:50:00,96.76,96.84,96.72,96.82,9800.0,79.93,79.9961,79.8969,79.9795,9800.0
2014-03-25 10:55:00,96.73,96.74,96.61,96.7,8200.0,79.9052,79.9135,79.8061,79.8804,8200.0
2014-03-25 11:00:00,96.71,96.91,96.63,96.91,8200.0,79.8887,80.0539,79.8226,80.0539,8200.0
2014-03-25 11:05:00,96.92,96.98,96.86,96.92,6800.0,80.0622,80.1117,80.0126,80.0622,6800.0
2014-03-25 11:10:00,96.92,96.99,96.83,96.97,11200.0,80.0622,80.12,79.9878,80.1035,11200.0
2014-03-25 11:15:00,96.92,96.92,96.73,96.83,31600.0,80.0622,80.0622,79.9052,79.9878,31600.0
2014-03-25 11:20:00,96.89,96.89,96.72,96.72,5200.0,80.0374,80.0374,79.8969,79.8969,5200.0
2014-03-25 11:25:00,96.73,96.78,96.71,96.77,7800.0,79.9052,79.9465,79.8887,79.9382,7800.0
2014-03-25 11:30:00,96.79,96.8,96.67,96.69,5000.0,79.9548,79.963,79.8556,79.8722,5000.0
2014-03-25 11:35:00,96.64,96.8,96.64,96.79,6800.0,79.8309,79.963,79.8309,79.9548,6800.0
2014-03-25 11:40:00,96.77,96.79,96.68,96.7,12400.0,79.9382,79.9548,79.8639,79.8804,12400.0
2014-03-25 11:45:00,96.63,96.66,96.55,96.57,8600.0,79.8226,79.8474,79.7565,79.773,8600.0
2014-03-25 11:50:00,96.57,96.6,96.44,96.46,16600.0,79.773,79.7978,79.6656,79.6822,16600.0
2014-03-25 11:55:00,96.5,96.55,96.39,96.55,6000.0,79.7152,79.7565,79.6243,79.7565,6000.0
2014-03-25 12:00:00,96.55,96.58,96.49,96.55,12800.0,79.7565,79.7813,79.7069,79.7565,12800.0
2014-03-25 12:05:00,96.57,96.64,96.51,96.63,9400.0,79.773,79.8309,79.7235,79.8226,9400.0
2014-03-25 12:10:00,96.64,96.67,96.52,96.55,10200.0,79.8309,79.8556,79.7317,79.7565,10200.0
2014-03-25 12:15:00,96.52,96.55,96.48,96.48,6800.0,79.7317,79.7565,79.6987,79.6987,6800.0
2014-03-25 12:20:00,96.44,96.44,96.33,96.34,5400.0,79.6656,79.6656,79.5748,79.583,5400.0
2014-03-25 12:25:00,96.26,96.41,96.21,96.36,6800.0,79.5169,79.6409,79.4756,79.5996,6800.0
2014-03-25 12:30:00,96.41,96.58,96.41,96.48,4600.0,79.6409,79.7813,79.6409,79.6987,4600.0
2014-03-25 12:35:00,96.53,96.62,96.53,96.58,5800.0,79.74,79.8143,79.74,79.7813,5800.0
2014-03-25 12:40:00,96.62,96.68,96.54,96.59,7800.0,79.8143,79.8639,79.7482,79.7895,7800.0
2014-03-25 12:45:00,96.58,96.68,96.58,96.6,9400.0,79.7813,79.8639,79.7813,79.7978,9400.0
2014-03-25 12:50:00,96.65,96.73,96.62,96.62,4600.0,79.8391,79.9052,79.8143,79.8143,4600.0
2014-03-25 12:55:00,96.57,96.67,96.57,96.58,10000.0,79.773,79.8556,79.773,79.7813,10000.0
2014-03-25 13:00:00,96.58,96.61,96.57,96.58,4600.0,79.7813,79.8061,79.773,79.7813,4600.0
2014-03-25 13:05:00,96.6,96.63,96.53,96.63,10200.0,79.7978,79.8226,79.74,79.8226,10200.0
2014-03-25 13:10:00,96.61,96.61,96.56,96.56,1400.0,79.8061,79.8061,79.7648,79.7648,1400.0
2014-03-25 13:15:00,96.56,96.63,96.55,96.63,7600.0,79.7648,79.8226,79.7565,79.8226,7600.0
2014-03-25 13:20:00,96.63,96.78,96.61,96.74,16800.0,79.8226,79.9465,79.8061,79.9135,16800.0
2014-03-25 13:25:00,96.73,96.78,96.73,96.78,1200.0,79.9052,79.9465,79.9052,79.9465,1200.0
2014-03-25 13:30:00,96.79,96.83,96.76,96.76,3800.0,79.9548,79.9878,79.93,79.93,3800.0
2014-03-25 13:35:00,96.76,96.76,96.69,96.72,3000.0,79.93,79.93,79.8722,79.8969,3000.0
2014-03-25 13:40:00,96.75,96.78,96.71,96.78,12400.0,79.9217,79.9465,79.8887,79.9465,12400.0
2014-03-25 13:45:00,96.76,96.76,96.72,96.72,9000.0,79.93,79.93,79.8969,79.8969,9000.0
2014-03-25 13:50:00,96.7,96.76,96.7,96.75,10400.0,79.8804,79.93,79.8804,79.9217,10400.0
2014-03-25 13:55:00,96.74,96.77,96.71,96.77,6400.0,79.9135,79.9382,79.8887,79.9382,6400.0
2014-03-25 14:00:00,96.79,96.81,96.75,96.77,34600.0,79.9548,79.9713,79.9217,79.9382,34600.0
2014-03-25 14:05:00,96.8,96.81,96.77,96.78,32200.0,79.963,79.9713,79.9382,79.9465,32200.0
2014-03-25 14:10:00,96.79,96.84,96.78,96.78,13600.0,79.9548,79.9961,79.9465,79.9465,13600.0
2014-03-25 14:15:00,96.79,96.79,96.66,96.67,7600.0,79.9548,79.9548,79.8474,79.8556,7600.0
2014-03-25 14:20:00,96.66,96.74,96.66,96.74,6200.0,79.8474,79.9135,79.8474,79.9135,6200.0
2014-03-25 14:25:00,96.72,96.76,96.66,96.66,9200.0,79.8969,79.93,79.8474,79.8474,9200.0
2014-03-25 14:30:00,96.67,96.72,96.65,96.69,8800.0,79.8556,79.8969,79.8391,79.8722,8800.0
2014-03-25 14:35:00,96.66,96.75,96.66,96.75,4800.0,79.8474,79.9217,79.8474,79.9217,4800.0
2014-03-25 14:40:00,96.75,96.76,96.69,96.72,5600.0,79.9217,79.93,79.8722,79.8969,5600.0
2014-03-25 14:45:00,96.71,96.73,96.68,96.68,10000.0,79.8887,79.9052,79.8639,79.8639,10000.0
2014-03-25 14:50:00,96.66,96.69,96.64,96.68,5800.0,79.8474,79.8722,79.8309,79.8639,5800.0
2014-03-25 14:55:00,96.69,96.74,96.69,96.73,5000.0,79.8722,79.9135,79.8722,79.9052,5000.0
2014-03-25 15:00:00,96.72,96.72,96.66,96.67,11200.0,79.8969,79.8969,79.8474,79.8556,11200.0
2014-03-25 15:05:00,96.67,96.67,96.63,96.66,17600.0,79.8556,79.8556,79.8226,79.8474,17600.0
2014-03-25 15:10:00,96.66,96.75,96.64,96.75,14200.0,79.8474,79.9217,79.8309,79.9217,14200.0
2014-03-25 15:15:00,96.74,96.75,96.61,96.69,134600.0,79.9135,79.9217,79.8061,79.8722,134600.0
2014-03-25 15:20:00,96.67,96.72,96.57,96.64,52600.0,79.8556,79.8969,79.773,79.8309,52600.0
2014-03-25 15:25:00,96.67,96.68,96.61,96.64,24200.0,79.8556,79.8639,79.8061,79.8309,24200.0
2014-03-25 15:30:00,96.63,96.66,96.53,96.56,17800.0,79.8226,79.8474,79.74,79.7648,17800.0
2014-03-25 15:35:00,96.57,96.66,96.57,96.61,20200.0,79.773,79.8474,79.773,79.8061,20200.0
2014-03-25 15:40:00,96.61,96.67,96.6,96.63,27400.0,79.8061,79.8556,79.7978,79.8226,27400.0
2014-03-25 15:45:00,96.63,96.63,96.49,96.5,33800.0,79.8226,79.8226,79.7069,79.7152,33800.0
2014-03-25 15:50:00,96.48,96.55,96.45,96.55,48200.0,79.6987,79.7565,79.6739,79.7565,48200.0
2014-03-25 15:55:00,96.52,96.52,96.39,96.46,99200.0,79.7317,79.7317,79.6243,79.6822,99200.0
2014-03-26 09:30:00,96.71,96.91,96.49,96.8,34400.0,79.8887,80.0539,79.7069,79.963,34400.0
2014-03-26 09:35:00,96.8,96.92,96.75,96.79,30600.0,79.963,80.0622,79.9217,79.9548,30600.0
2014-03-26 09:40:00,96.83,96.91,96.77,96.83,10600.0,79.9878,80.0539,79.9382,79.9878,10600.0
2014-03-26 09:45:00,96.86,96.86,96.61,96.8,13000.0,80.0126,80.0126,79.8061,79.963,13000.0
2014-03-26 09:50:00,96.83,96.83,96.5,96.53,13800.0,79.9878,79.9878,79.7152,79.74,13800.0
2014-03-26 09:55:00,96.53,96.65,96.53,96.54,17200.0,79.74,79.8391,79.74,79.7482,17200.0
2014-03-26 10:00:00,96.52,96.6,96.48,96.59,21600.0,79.7317,79.7978,79.6987,79.7895,21600.0
2014-03-26 10:05:00,96.58,96.72,96.56,96.72,12400.0,79.7813,79.8969,79.7648,79.8969,12400.0
2014-03-26 10:10:00,96.72,97.0,96.7,96.92,19000.0,79.8969,80.1282,79.8804,80.0622,19000.0
2014-03-26 10:15:00,96.94,96.94,96.83,96.89,12000.0,80.0787,80.0787,79.9878,80.0374,12000.0
2014-03-26 10:20:00,96.85,96.89,96.72,96.72,7400.0,80.0043,80.0374,79.8969,79.8969,7400.0
2014-03-26 10:25:00,96.69,96.72,96.59,96.6,6800.0,79.8722,79.8969,79.7895,79.7978,6800.0
2014-03-26 10:30:00,96.61,96.61,96.48,96.5,32600.0,79.8061,79.8061,79.6987,79.7152,32600.0
2014-03-26 10:35:00,96.49,96.64,96.49,96.59,11200.0,79.7069,79.8309,79.7069,79.7895,11200.0
2014-03-26 10:40:00,96.57,96.6,96.5,96.51,7000.0,79.773,79.7978,79.7152,79.7235,7000.0
2014-03-26 10:45:00,96.49,96.52,96.32,96.36,9800.0,79.7069,79.7317,79.5665,79.5996,9800.0
2014-03-26 10:50:00,96.35,96.42,96.31,96.33,10600.0,79.5913,79.6491,79.5583,79.5748,10600.0
2014-03-26 10:55:00,96.33,96.44,96.31,96.44,9800.0,79.5748,79.6656,79.5583,79.6656,9800.0
2014-03-26 11:00:00,96.44,96.61,96.39,96.54,14600.0,79.6656,79.8061,79.6243,79.7482,14600.0
2014-03-26 11:05:00,96.54,96.6,96.49,96.6,9600.0,79.7482,79.7978,79.7069,79.7978,9600.0
2014-03-26 11:10:00,96.58,96.69,96.58,96.64,9200.0,79.7813,79.8722,79.7813,79.8309,9200.0
2014-03-26 11:15:00,96.62,96.68,96.46,96.58,7800.0,79.8143,79.8639,79.6822,79.7813,7800.0
2014-03-26 11:20:00,96.59,96.71,96.59,96.69,8000.0,79.7895,79.8887,79.7895,79.8722,8000.0
2014-03-26 11:25:00,96.69,96.8,96.6,96.8,10800.0,79.8722,79.963,79.7978,79.963,10800.0
2014-03-26 11:30:00,96.75,96.75,96.54,96.58,14600.0,79.9217,79.9217,79.7482,79.7813,14600.0
2014-03-26 11:35:00,96.57,96.61,96.54,96.57,27800.0,79.773,79.8061,79.7482,79.773,27800.0
2014-03-26 11:40:00,96.53,96.53,96.42,96.43,10000.0,79.74,79.74,79.6491,79.6574,10000.0
2014-03-26 11:45:00,96.44,96.44,96.3,96.35,12400.0,79.6656,79.6656,79.55,79.5913,12400.0
2014-03-26 11:50:00,96.36,96.51,96.36,96.43,15400.0,79.5996,79.7235,79.5996,79.6574,15400.0
2014-03-26 11:55:00,96.41,96.56,96.41,96.54,9000.0,79.6409,79.7648,79.6409,79.7482,9000.0
2014-03-26 12:00:00,96.53,96.53,96.3,96.3,5600.0,79.74,79.74,79.55,79.55,5600.0
2014-03-26 12:05:00,96.28,96.42,96.25,96.42,8800.0,79.5335,79.6491,79.5087,79.6491,8800.0
2014-03-26 12:10:00,96.41,96.43,96.36,96.36,2200.0,79.6409,79.6574,79.5996,79.5996,2200.0
2014-03-26 12:15:00,96.38,96.43,96.37,96.37,7000.0,79.6161,79.6574,79.6078,79.6078,7000.0
2014-03-26 12:20:00,96.35,96.35,96.23,96.23,4000.0,79.5913,79.5913,79.4922,79.4922,4000.0
2014-03-26 12:25:00,96.24,96.25,96.18,96.23,5000.0,79.5004,79.5087,79.4509,79.4922,5000.0
2014-03-26 12:30:00,96.24,96.39,96.22,96.39,4800.0,79.5004,79.6243,79.4839,79.6243,4800.0
2014-03-26 12:35:00,96.4,96.49,96.39,96.46,7000.0,79.6326,79.7069,79.6243,79.6822,7000.0
2014-03-26 12:40:00,96.46,96.46,96.45,96.45,400.0,79.6822,79.6822,79.6739,79.6739,400.0
2014-03-26 12:45:00,96.43,96.48,96.38,96.48,6800.0,79.6574,79.6987,79.6161,79.6987,6800.0
2014-03-26 12:50:00,96.47,96.48,96.39,96.42,6600.0,79.6904,79.6987,79.6243,79.6491,6600.0
2014-03-26 12:55:00,96.44,96.46,96.42,96.42,4600.0,79.6656,79.6822,79.6491,79.6491,4600.0
2014-03-26 13:00:00,96.42,96.42,96.31,96.32,7800.0,79.6491,79.6491,79.5583,79.5665,7800.0
2014-03-26 13:05:00,96.29,96.3,96.22,96.24,4000.0,79.5417,79.55,79.4839,79.5004,4000.0
2014-03-26 13:10:00,96.24,96.24,96.13,96.17,6600.0,79.5004,79.5004,79.4096,79.4426,6600.0
2014-03-26 13:15:00,96.18,96.18,96.08,96.08,6200.0,79.4509,79.4509,79.3683,79.3683,6200.0
2014-03-26 13:20:00,96.11,96.11,96.06,96.07,1800.0,79.393,79.393,79.3517,79.36,1800.0
2014-03-26 13:25:00,96.0,96.03,95.88,95.88,7600.0,79.3022,79.327,79.203,79.203,7600.0
2014-03-26 13:30:00,95.78,95.78,95.71,95.71,17400.0,79.1204,79.1204,79.0626,79.0626,17400.0
2014-03-26 13:35:00,95.7,95.72,95.57,95.62,29800.0,79.0544,79.0709,78.947,78.9883,29800.0
2014-03-26 13:40:00,95.62,95.62,95.46,95.5,15400.0,78.9883,78.9883,78.8561,78.8891,15400.0
2014-03-26 13:45:00,95.51,95.53,95.44,95.49,19000.0,78.8974,78.9139,78.8396,78.8809,19000.0
2014-03-26 13:50:00,95.46,95.48,95.33,95.48,12200.0,78.8561,78.8726,78.7487,78.8726,12200.0
2014-03-26 13:55:00,95.42,95.63,95.38,95.6,10600.0,78.8231,78.9965,78.79,78.9717,10600.0
2014-03-26 14:00:00,95.6,95.63,95.51,95.58,7400.0,78.9717,78.9965,78.8974,78.9552,7400.0
2014-03-26 14:05:00,95.57,95.61,95.5,95.58,16000.0,78.947,78.98,78.8891,78.9552,16000.0
2014-03-26 14:10:00,95.58,95.6,95.38,95.39,11800.0,78.9552,78.9717,78.79,78.7983,11800.0
2014-03-26 14:15:00,95.35,95.46,95.29,95.39,22600.0,78.7652,78.8561,78.7157,78.7983,22600.0
2014-03-26 14:20:00,95.38,95.57,95.35,95.48,14000.0,78.79,78.947,78.7652,78.8726,14000.0
2014-03-26 14:25:00,95.46,95.56,95.42,95.56,13000.0,78.8561,78.9387,78.8231,78.9387,13000.0
2014-03-26 14:30:00,95.53,95.53,95.34,95.42,9600.0,78.9139,78.9139,78.757,78.8231,9600.0
2014-03-26 14:35:00,95.43,95.52,95.41,95.46,10000.0,78.8313,78.9057,78.8148,78.8561,10000.0
2014-03-26 14:40:00,95.45,95.64,95.45,95.61,11800.0,78.8478,79.0048,78.8478,78.98,11800.0
2014-03-26 14:45:00,95.61,95.64,95.58,95.61,5200.0,78.98,79.0048,78.9552,78.98,5200.0
2014-03-26 14:50:00,95.63,95.81,95.61,95.81,20000.0,78.9965,79.1452,78.98,79.1452,20000.0
2014-03-26 14:55:00,95.76,95.89,95.76,95.89,15200.0,79.1039,79.2113,79.1039,79.2113,15200.0
2014-03-26 15:00:00,95.92,95.95,95.83,95.85,17000.0,79.2361,79.2609,79.1617,79.1783,17000.0
2014-03-26 15:05:00,95.84,95.98,95.84,95.88,18000.0,79.17,79.2857,79.17,79.203,18000.0
2014-03-26 15:10:00,95.89,95.92,95.83,95.86,16000.0,79.2113,79.2361,79.1617,79.1865,16000.0
2014-03-26 15:15:00,95.86,95.94,95.76,95.82,22200.0,79.1865,79.2526,79.1039,79.1535,22200.0
2014-03-26 15:20:00,95.81,95.81,95.61,95.63,26800.0,79.1452,79.1452,78.98,78.9965,26800.0
2014-03-26 15:25:00,95.63,95.64,95.51,95.52,30600.0,78.9965,79.0048,78.8974,78.9057,30600.0
2014-03-26 15:30:00,95.5,95.6,95.49,95.57,17000.0,78.8891,78.9717,78.8809,78.947,17000.0
2014-03-26 15:35:00,95.56,95.63,95.49,95.51,32000.0,78.9387,78.9965,78.8809,78.8974,32000.0
2014-03-26 15:40:00,95.51,95.52,95.38,95.5,25200.0,78.8974,78.9057,78.79,78.8891,25200.0
2014-03-26 15:45:00,95.49,95.5,95.33,95.36,52200.0,78.8809,78.8891,78.7487,78.7735,52200.0
2014-03-26 15:50:00,95.33,95.36,95.27,95.35,37600.0,78.7487,78.7735,78.6991,78.7652,37600.0
2014-03-26 15:55:00,95.33,95.38,95.21,95.22,71400.0,78.7487,78.79,78.6496,78.6578,71400.0
2014-03-27 09:30:00,95.22,95.48,95.11,95.25,16200.0,78.6578,78.8726,78.567,78.6826,16200.0
2014-03-27 09:35:00,95.25,95.25,94.52,94.58,20000.0,78.6826,78.6826,78.0796,78.1292,20000.0
2014-03-27 09:40:00,94.69,94.95,94.56,94.56,18000.0,78.22,78.4348,78.1126,78.1126,18000.0
2014-03-27 09:45:00,94.82,94.89,94.69,94.8,10000.0,78.3274,78.3852,78.22,78.3109,10000.0
2014-03-27 09:50:00,94.7,95.0,94.56,95.0,6000.0,78.2283,78.4761,78.1126,78.4761,6000.0
2014-03-27 09:55:00,95.0,95.0,94.76,94.92,12400.0,78.4761,78.4761,78.2779,78.41,12400.0
2014-03-27 10:00:00,94.91,95.0,94.83,95.0,12600.0,78.4018,78.4761,78.3357,78.4761,12600.0
2014-03-27 10:05:00,95.05,95.29,94.96,95.29,22200.0,78.5174,78.7157,78.4431,78.7157,22200.0
2014-03-27 10:10:00,95.31,95.34,95.1,95.15,7800.0,78.7322,78.757,78.5587,78.6,7800.0
2014-03-27 10:15:00,95.19,95.22,94.96,95.22,38200.0,78.6331,78.6578,78.4431,78.6578,38200.0
2014-03-27 10:20:00,95.25,95.36,95.24,95.31,6400.0,78.6826,78.7735,78.6744,78.7322,6400.0
2014-03-27 10:25:00,95.32,95.35,95.11,95.13,18200.0,78.7404,78.7652,78.567,78.5835,18200.0
2014-03-27 10:30:00,95.14,95.15,95.08,95.11,10000.0,78.5918,78.6,78.5422,78.567,10000.0
2014-03-27 10:35:00,95.11,95.18,95.05,95.06,7400.0,78.567,78.6248,78.5174,78.5257,7400.0
2014-03-27 10:40:00,95.02,95.19,95.02,95.1,25600.0,78.4926,78.6331,78.4926,78.5587,25600.0
2014-03-27 10:45:00,95.14,95.14,95.03,95.12,7000.0,78.5918,78.5918,78.5009,78.5752,7000.0
2014-03-27 10:50:00,95.1,95.13,94.96,95.02,12600.0,78.5587,78.5835,78.4431,78.4926,12600.0
2014-03-27 10:55:00,95.01,95.07,94.99,95.02,9200.0,78.4844,78.5339,78.4678,78.4926,9200.0
2014-03-27 11:00:00,95.03,95.05,94.84,94.84,9000.0,78.5009,78.5174,78.3439,78.3439,9000.0
2014-03-27 11:05:00,94.83,94.95,94.8,94.8,7000.0,78.3357,78.4348,78.3109,78.3109,7000.0
2014-03-27 11:10:00,94.76,94.79,94.65,94.65,3600.0,78.2779,78.3026,78.187,78.187,3600.0
2014-03-27 11:15:00,94.74,94.81,94.53,94.62,18400.0,78.2613,78.3192,78.0879,78.1622,18400.0
2014-03-27 11:20:00,94.62,94.66,94.43,94.54,27200.0,78.1622,78.1952,78.0053,78.0961,27200.0
2014-03-27 11:25:00,94.55,94.58,94.43,94.45,3600.0,78.1044,78.1292,78.0053,78.0218,3600.0
2014-03-27 11:30:00,94.39,94.39,94.14,94.17,14000.0,77.9722,77.9722,77.7657,77.7905,14000.0
2014-03-27 11:35:00,94.17,94.31,94.17,94.22,6000.0,77.7905,77.9061,77.7905,77.8318,6000.0
2014-03-27 11:40:00,94.23,94.26,94.14,94.23,6600.0,77.84,77.8648,77.7657,77.84,6600.0
2014-03-27 11:45:00,94.2,94.28,94.13,94.25,11000.0,77.8153,77.8813,77.7574,77.8566,11000.0
2014-03-27 11:50:00,94.26,94.26,94.02,94.11,47200.0,77.8648,77.8648,77.6666,77.7409,47200.0
2014-03-27 11:55:00,94.1,94.32,94.07,94.21,13600.0,77.7326,77.9144,77.7079,77.8235,13600.0
2014-03-27 12:00:00,94.26,94.33,94.18,94.2,6800.0,77.8648,77.9226,77.7987,77.8153,6800.0
2014-03-27 12:05:00,94.2,94.25,94.08,94.2,13400.0,77.8153,77.8566,77.7161,77.8153,13400.0
2014-03-27 12:10:00,94.22,94.36,94.22,94.34,8800.0,77.8318,77.9474,77.8318,77.9309,8800.0
2014-03-27 12:15:00,94.35,94.51,94.35,94.44,5000.0,77.9392,78.0713,77.9392,78.0135,5000.0
2014-03-27 12:20:00,94.39,94.57,94.39,94.5,4800.0,77.9722,78.1209,77.9722,78.0631,4800.0
2014-03-27 12:25:00,94.53,94.62,94.53,94.58,6200.0,78.0879,78.1622,78.0879,78.1292,6200.0
2014-03-27 12:30:00,94.63,94.69,94.58,94.64,8800.0,78.1705,78.22,78.1292,78.1787,8800.0
2014-03-27 12:35:00,94.72,94.72,94.61,94.61,6200.0,78.2448,78.2448,78.1539,78.1539,6200.0
2014-03-27 12:40:00,94.67,94.75,94.59,94.67,14600.0,78.2035,78.2696,78.1374,78.2035,14600.0
2014-03-27 12:45:00,94.68,94.87,94.66,94.87,9600.0,78.2118,78.3687,78.1952,78.3687,9600.0
2014-03-27 12:50:00,94.82,94.84,94.72,94.77,10000.0,78.3274,78.3439,78.2448,78.2861,10000.0
2014-03-27 12:55:00,94.79,94.93,94.78,94.92,6200.0,78.3026,78.4183,78.2944,78.41,6200.0
2014-03-27 13:00:00,94.89,95.15,94.89,95.15,8200.0,78.3852,78.6,78.3852,78.6,8200.0
2014-03-27 13:05:00,95.19,95.21,95.13,95.13,6000.0,78.6331,78.6496,78.5835,78.5835,6000.0
2014-03-27 13:10:00,95.11,95.14,95.06,95.07,10600.0,78.567,78.5918,78.5257,78.5339,10600.0
2014-03-27 13:15:00,95.09,95.09,94.91,94.92,4000.0,78.5505,78.5505,78.4018,78.41,4000.0
2014-03-27 13:20:00,94.92,94.98,94.9,94.96,5000.0,78.41,78.4596,78.3935,78.4431,5000.0
2014-03-27 13:25:00,95.0,95.0,94.86,94.87,7400.0,78.4761,78.4761,78.3605,78.3687,7400.0
2014-03-27 13:30:00,94.94,94.95,94.77,94.77,3000.0,78.4265,78.4348,78.2861,78.2861,3000.0
2014-03-27 13:35:00,94.73,94.79,94.72,94.74,1600.0,78.2531,78.3026,78.2448,78.2613,1600.0
2014-03-27 13:40:00,94.79,94.83,94.72,94.72,3800.0,78.3026,78.3357,78.2448,78.2448,3800.0
2014-03-27 13:45:00,94.77,94.78,94.64,94.64,6600.0,78.2861,78.2944,78.1787,78.1787,6600.0
2014-03-27 13:50:00,94.61,94.72,94.6,94.69,5000.0,78.1539,78.2448,78.1457,78.22,5000.0
2014-03-27 13:55:00,94.69,94.7,94.61,94.61,5000.0,78.22,78.2283,78.1539,78.1539,5000.0
2014-03-27 14:00:00,94.67,94.67,94.61,94.61,2800.0,78.2035,78.2035,78.1539,78.1539,2800.0
2014-03-27 14:05:00,94.6,94.66,94.58,94.61,5200.0,78.1457,78.1952,78.1292,78.1539,5200.0
2014-03-27 14:10:00,94.67,94.73,94.63,94.69,8600.0,78.2035,78.2531,78.1705,78.22,8600.0
2014-03-27 14:15:00,94.74,94.74,94.56,94.57,6600.0,78.2613,78.2613,78.1126,78.1209,6600.0
2014-03-27 14:20:00,94.57,94.69,94.56,94.69,18000.0,78.1209,78.22,78.1126,78.22,18000.0
2014-03-27 14:25:00,94.69,94.81,94.65,94.73,4200.0,78.22,78.3192,78.187,78.2531,4200.0
2014-03-27 14:30:00,94.73,94.82,94.66,94.7,6000.0,78.2531,78.3274,78.1952,78.2283,6000.0
2014-03-27 14:35:00,94.74,94.75,94.67,94.75,8400.0,78.2613,78.2696,78.2035,78.2696,8400.0
2014-03-27 14:40:00,94.75,94.84,94.75,94.76,13600.0,78.2696,78.3439,78.2696,78.2779,13600.0
2014-03-27 14:45:00,94.76,94.85,94.71,94.79,3800.0,78.2779,78.3522,78.2365,78.3026,3800.0
2014-03-27 14:50:00,94.85,94.85,94.64,94.71,7800.0,78.3522,78.3522,78.1787,78.2365,7800.0
2014-03-27 14:55:00,94.75,94.83,94.75,94.79,18200.0,78.2696,78.3357,78.2696,78.3026,18200.0
2014-03-27 15:00:00,94.77,94.83,94.67,94.71,17400.0,78.2861,78.3357,78.2035,78.2365,17400.0
2014-03-27 15:05:00,94.73,94.75,94.65,94.65,22400.0,78.2531,78.2696,78.187,78.187,22400.0
2014-03-27 15:10:00,94.66,94.75,94.64,94.69,12400.0,78.1952,78.2696,78.1787,78.22,12400.0
2014-03-27 15:15:00,94.67,94.81,94.67,94.73,10600.0,78.2035,78.3192,78.2035,78.2531,10600.0
2014-03-27 15:20:00,94.72,94.78,94.66,94.76,13600.0,78.2448,78.2944,78.1952,78.2779,13600.0
2014-03-27 15:25:00,94.74,94.77,94.72,94.75,5400.0,78.2613,78.2861,78.2448,78.2696,5400.0
2014-03-27 15:30:00,94.75,94.79,94.7,94.79,8200.0,78.2696,78.3026,78.2283,78.3026,8200.0
2014-03-27 15:35:00,94.79,94.91,94.75,94.89,10000.0,78.3026,78.4018,78.2696,78.3852,10000.0
2014-03-27 15:40:00,94.92,94.92,94.81,94.81,14000.0,78.41,78.41,78.3192,78.3192,14000.0
2014-03-27 15:45:00,94.81,94.81,94.72,94.74,12200.0,78.3192,78.3192,78.2448,78.2613,12200.0
2014-03-27 15:50:00,94.72,94.87,94.72,94.82,21200.0,78.2448,78.3687,78.2448,78.3274,21200.0
2014-03-27 15:55:00,94.81,94.86,94.7,94.77,44000.0,78.3192,78.3605,78.2283,78.2861,44000.0
2014-03-28 09:30:00,95.02,95.02,94.78,94.8,14400.0,78.4926,78.4926,78.2944,78.3109,14400.0
2014-03-28 09:35:00,94.82,95.22,94.82,95.17,10000.0,78.3274,78.6578,78.3274,78.6165,10000.0
2014-03-28 09:40:00,95.43,95.43,95.21,95.21,800.0,78.8313,78.8313,78.6496,78.6496,800.0
2014-03-28 09:45:00,95.39,95.39,95.35,95.35,3200.0,78.7983,78.7983,78.7652,78.7652,3200.0
2014-03-28 09:50:00,95.35,95.42,95.22,95.24,10200.0,78.7652,78.8231,78.6578,78.6744,10200.0
2014-03-28 09:55:00,95.36,95.46,95.36,95.39,4000.0,78.7735,78.8561,78.7735,78.7983,4000.0
2014-03-28 10:00:00,95.39,95.86,95.39,95.67,12800.0,78.7983,79.1865,78.7983,79.0296,12800.0
2014-03-28 10:05:00,95.69,95.75,95.66,95.68,4200.0,79.0461,79.0957,79.0213,79.0378,4200.0
2014-03-28 10:10:00,95.61,95.61,95.6,95.6,800.0,78.98,78.98,78.9717,78.9717,800.0
2014-03-28 10:15:00,95.6,95.63,95.48,95.48,4800.0,78.9717,78.9965,78.8726,78.8726,4800.0
2014-03-28 10:20:00,95.48,95.54,95.44,95.44,5800.0,78.8726,78.9222,78.8396,78.8396,5800.0
2014-03-28 10:25:00,95.44,95.48,95.36,95.45,8400.0,78.8396,78.8726,78.7735,78.8478,8400.0
2014-03-28 10:30:00,95.45,95.58,95.45,95.52,2200.0,78.8478,78.9552,78.8478,78.9057,2200.0
2014-03-28 10:35:00,95.49,95.63,95.49,95.58,4000.0,78.8809,78.9965,78.8809,78.9552,4000.0
2014-03-28 10:40:00,95.58,95.61,95.42,95.42,7200.0,78.9552,78.98,78.8231,78.8231,7200.0
2014-03-28 10:45:00,95.44,95.47,95.39,95.47,8200.0,78.8396,78.8644,78.7983,78.8644,8200.0
2014-03-28 10:50:00,95.44,95.62,95.44,95.52,16200.0,78.8396,78.9883,78.8396,78.9057,16200.0
2014-03-28 10:55:00,95.62,95.71,95.56,95.71,18000.0,78.9883,79.0626,78.9387,79.0626,18000.0
2014-03-28 11:00:00,95.64,95.64,95.44,95.45,4600.0,79.0048,79.0048,78.8396,78.8478,4600.0
2014-03-28 11:05:00,95.42,95.43,95.25,95.25,6600.0,78.8231,78.8313,78.6826,78.6826,6600.0
2014-03-28 11:10:00,95.25,95.26,95.17,95.17,5200.0,78.6826,78.6909,78.6165,78.6165,5200.0
2014-03-28 11:15:00,95.21,95.21,95.08,95.21,12000.0,78.6496,78.6496,78.5422,78.6496,12000.0
2014-03-28 11:20:00,95.21,95.31,95.21,95.28,5600.0,78.6496,78.7322,78.6496,78.7074,5600.0
2014-03-28 11:25:00,95.31,95.38,95.23,95.3,7800.0,78.7322,78.79,78.6661,78.7239,7800.0
2014-03-28 11:30:00,95.23,95.37,95.23,95.37,6600.0,78.6661,78.7818,78.6661,78.7818,6600.0
2014-03-28 11:35:00,95.38,95.39,95.34,95.34,5000.0,78.79,78.7983,78.757,78.757,5000.0
2014-03-28 11:40:00,95.34,95.39,95.32,95.34,3600.0,78.757,78.7983,78.7404,78.757,3600.0
2014-03-28 11:45:00,95.33,95.33,95.2,95.25,5200.0,78.7487,78.7487,78.6413,78.6826,5200.0
2014-03-28 11:50:00,95.23,95.25,95.2,95.2,3600.0,78.6661,78.6826,78.6413,78.6413,3600.0
2014-03-28 11:55:00,95.21,95.31,95.2,95.27,13200.0,78.6496,78.7322,78.6413,78.6991,13200.0
2014-03-28 12:00:00,95.29,95.32,95.11,95.16,7600.0,78.7157,78.7404,78.567,78.6083,7600.0
2014-03-28 12:05:00,95.16,95.31,95.13,95.31,3200.0,78.6083,78.7322,78.5835,78.7322,3200.0
2014-03-28 12:10:00,95.32,95.32,95.17,95.17,6600.0,78.7404,78.7404,78.6165,78.6165,6600.0
2014-03-28 12:15:00,95.22,95.31,95.2,95.31,3400.0,78.6578,78.7322,78.6413,78.7322,3400.0
2014-03-28 12:20:00,95.3,95.34,95.3,95.33,1400.0,78.7239,78.757,78.7239,78.7487,1400.0
2014-03-28 12:25:00,95.35,95.35,95.25,95.28,3200.0,78.7652,78.7652,78.6826,78.7074,3200.0
2014-03-28 12:30:00,95.29,95.39,95.28,95.37,3400.0,78.7157,78.7983,78.7074,78.7818,3400.0
2014-03-28 12:35:00,95.41,95.42,95.24,95.28,11200.0,78.8148,78.8231,78.6744,78.7074,11200.0
2014-03-28 12:40:00,95.32,95.37,95.29,95.35,3000.0,78.7404,78.7818,78.7157,78.7652,3000.0
2014-03-28 12:45:00,95.35,95.38,95.31,95.36,3600.0,78.7652,78.79,78.7322,78.7735,3600.0
2014-03-28 12:50:00,95.3,95.3,95.2,95.23,3200.0,78.7239,78.7239,78.6413,78.6661,3200.0
2014-03-28 12:55:00,95.2,95.23,95.16,95.16,6400.0,78.6413,78.6661,78.6083,78.6083,6400.0
2014-03-28 13:00:00,95.19,95.19,95.08,95.11,2800.0,78.6331,78.6331,78.5422,78.567,2800.0
2014-03-28 13:05:00,95.09,95.13,95.08,95.1,9000.0,78.5505,78.5835,78.5422,78.5587,9000.0
2014-03-28 13:10:00,95.08,95.1,94.96,94.98,12000.0,78.5422,78.5587,78.4431,78.4596,12000.0
2014-03-28 13:15:00,94.96,95.02,94.93,95.02,4000.0,78.4431,78.4926,78.4183,78.4926,4000.0
2014-03-28 13:20:00,95.02,95.08,94.98,95.08,4200.0,78.4926,78.5422,78.4596,78.5422,4200.0
2014-03-28 13:25:00,95.08,95.14,95.06,95.1,2800.0,78.5422,78.5918,78.5257,78.5587,2800.0
2014-03-28 13:30:00,95.08,95.22,95.08,95.22,4600.0,78.5422,78.6578,78.5422,78.6578,4600.0
2014-03-28 13:35:00,95.22,95.32,95.21,95.31,4600.0,78.6578,78.7404,78.6496,78.7322,4600.0
2014-03-28 13:40:00,95.31,95.31,95.25,95.26,3400.0,78.7322,78.7322,78.6826,78.6909,3400.0
2014-03-28 13:45:00,95.25,95.31,95.23,95.29,4200.0,78.6826,78.7322,78.6661,78.7157,4200.0
2014-03-28 13:50:00,95.33,95.33,95.25,95.27,2800.0,78.7487,78.7487,78.6826,78.6991,2800.0
2014-03-28 13:55:00,95.25,95.3,95.24,95.3,1400.0,78.6826,78.7239,78.6744,78.7239,1400.0
2014-03-28 14:00:00,95.26,95.29,95.26,95.27,3200.0,78.6909,78.7157,78.6909,78.6991,3200.0
2014-03-28 14:05:00,95.25,95.25,95.0,95.01,7800.0,78.6826,78.6826,78.4761,78.4844,7800.0
2014-03-28 14:10:00,94.97,95.0,94.9,94.9,6800.0,78.4513,78.4761,78.3935,78.3935,6800.0
2014-03-28 14:15:00,94.91,94.91,94.71,94.71,6600.0,78.4018,78.4018,78.2365,78.2365,6600.0
2014-03-28 14:20:00,94.71,94.85,94.71,94.81,10200.0,78.2365,78.3522,78.2365,78.3192,10200.0
2014-03-28 14:25:00,94.82,95.05,94.78,95.05,10400.0,78.3274,78.5174,78.2944,78.5174,10400.0
2014-03-28 14:30:00,95.0,95.0,94.9,94.95,7800.0,78.4761,78.4761,78.3935,78.4348,7800.0
2014-03-28 14:35:00,94.94,95.04,94.92,94.98,10400.0,78.4265,78.5091,78.41,78.4596,10400.0
2014-03-28 14:40:00,94.98,95.06,94.97,95.05,19000.0,78.4596,78.5257,78.4513,78.5174,19000.0
2014-03-28 14:45:00,95.05,95.19,95.0,95.18,19000.0,78.5174,78.6331,78.4761,78.6248,19000.0
2014-03-28 14:50:00,95.21,95.21,95.08,95.14,9000.0,78.6496,78.6496,78.5422,78.5918,9000.0
2014-03-28 14:55:00,95.14,95.26,95.11,95.26,8000.0,78.5918,78.6909,78.567,78.6909,8000.0
2014-03-28 15:00:00,95.28,95.3,95.17,95.24,9400.0,78.7074,78.7239,78.6165,78.6744,9400.0
2014-03-28 15:05:00,95.22,95.22,95.1,95.11,8200.0,78.6578,78.6578,78.5587,78.567,8200.0
2014-03-28 15:10:00,95.1,95.13,95.03,95.1,6800.0,78.5587,78.5835,78.5009,78.5587,6800.0
2014-03-28 15:15:00,95.08,95.21,95.05,95.16,10800.0,78.5422,78.6496,78.5174,78.6083,10800.0
2014-03-28 15:20:00,95.15,95.28,95.13,95.21,19400.0,78.6,78.7074,78.5835,78.6496,19400.0
2014-03-28 15:25:00,95.22,95.24,95.16,95.23,8600.0,78.6578,78.6744,78.6083,78.6661,8600.0
2014-03-28 15:30:00,95.23,95.34,95.23,95.28,8200.0,78.6661,78.757,78.6661,78.7074,8200.0
2014-03-28 15:35:00,95.27,95.28,95.17,95.17,10800.0,78.6991,78.7074,78.6165,78.6165,10800.0
2014-03-28 15:40:00,95.17,95.32,95.17,95.29,14600.0,78.6165,78.7404,78.6165,78.7157,14600.0
2014-03-28 15:45:00,95.29,95.41,95.17,95.26,32200.0,78.7157,78.8148,78.6165,78.6909,32200.0
2014-03-28 15:50:00,95.28,95.29,95.17,95.28,58000.0,78.7074,78.7157,78.6165,78.7074,58000.0
2014-03-28 15:55:00,95.29,95.46,95.26,95.4,146200.0,78.7157,78.8561,78.6909,78.8065,146200.0
2014-03-31 09:30:00,96.36,97.01,96.01,96.71,40400.0,79.5996,80.1365,79.3104,79.8887,40400.0
2014-03-31 09:35:00,96.69,96.87,96.5,96.5,25800.0,79.8722,80.0208,79.7152,79.7152,25800.0
2014-03-31 09:40:00,96.51,96.56,96.24,96.56,26600.0,79.7235,79.7648,79.5004,79.7648,26600.0
2014-03-31 09:45:00,96.54,96.58,96.36,96.51,30800.0,79.7482,79.7813,79.5996,79.7235,30800.0
2014-03-31 09:50:00,96.51,96.86,96.51,96.78,34000.0,79.7235,80.0126,79.7235,79.9465,34000.0
2014-03-31 09:55:00,96.83,97.07,96.78,96.8,19200.0,79.9878,80.1861,79.9465,79.963,19200.0
2014-03-31 10:00:00,96.92,97.17,96.82,97.08,24600.0,80.0622,80.2687,79.9795,80.1943,24600.0
2014-03-31 10:05:00,97.04,97.04,96.71,96.92,21400.0,80.1613,80.1613,79.8887,80.0622,21400.0
2014-03-31 10:10:00,96.89,97.05,96.81,96.85,19200.0,80.0374,80.1695,79.9713,80.0043,19200.0
2014-03-31 10:15:00,96.91,97.04,96.81,96.95,23600.0,80.0539,80.1613,79.9713,80.0869,23600.0
2014-03-31 10:20:00,96.89,97.02,96.81,96.98,14600.0,80.0374,80.1448,79.9713,80.1117,14600.0
2014-03-31 10:25:00,96.99,97.1,96.8,97.08,28600.0,80.12,80.2108,79.963,80.1943,28600.0
2014-03-31 10:30:00,97.12,97.25,96.95,96.96,23000.0,80.2274,80.3348,80.0869,80.0952,23000.0
2014-03-31 10:35:00,96.97,97.09,96.81,97.03,41800.0,80.1035,80.2026,79.9713,80.153,41800.0
2014-03-31 10:40:00,96.99,96.99,96.81,96.81,11800.0,80.12,80.12,79.9713,79.9713,11800.0
2014-03-31 10:45:00,96.86,96.92,96.8,96.9,19600.0,80.0126,80.0622,79.963,80.0456,19600.0
2014-03-31 10:50:00,96.87,96.92,96.83,96.88,5600.0,80.0208,80.0622,79.9878,80.0291,5600.0
2014-03-31 10:55:00,96.83,96.83,96.69,96.69,5000.0,79.9878,79.9878,79.8722,79.8722,5000.0
2014-03-31 11:00:00,96.68,96.68,96.53,96.54,7800.0,79.8639,79.8639,79.74,79.7482,7800.0
2014-03-31 11:05:00,96.52,96.56,96.5,96.55,4400.0,79.7317,79.7648,79.7152,79.7565,4400.0
2014-03-31 11:10:00,96.57,96.57,96.47,96.5,49000.0,79.773,79.773,79.6904,79.7152,49000.0
2014-03-31 11:15:00,96.5,96.53,96.41,96.5,29000.0,79.7152,79.74,79.6409,79.7152,29000.0
2014-03-31 11:20:00,96.46,96.46,96.33,96.36,3000.0,79.6822,79.6822,79.5748,79.5996,3000.0
2014-03-31 11:25:00,96.34,96.42,96.34,96.39,5400.0,79.583,79.6491,79.583,79.6243,5400.0
2014-03-31 11:30:00,96.45,96.47,96.39,96.42,5200.0,79.6739,79.6904,79.6243,79.6491,5200.0
2014-03-31 11:35:00,96.41,96.5,96.41,96.44,5600.0,79.6409,79.7152,79.6409,79.6656,5600.0
2014-03-31 11:40:00,96.46,96.5,96.42,96.5,600.0,79.6822,79.7152,79.6491,79.7152,600.0
2014-03-31 11:45:00,96.49,96.61,96.39,96.57,21600.0,79.7069,79.8061,79.6243,79.773,21600.0
2014-03-31 11:50:00,96.63,96.7,96.61,96.61,6400.0,79.8226,79.8804,79.8061,79.8061,6400.0
2014-03-31 11:55:00,96.61,96.65,96.59,96.59,3400.0,79.8061,79.8391,79.7895,79.7895,3400.0
2014-03-31 12:00:00,96.66,96.85,96.66,96.8,6800.0,79.8474,80.0043,79.8474,79.963,6800.0
2014-03-31 12:05:00,96.83,96.92,96.82,96.91,5200.0,79.9878,80.0622,79.9795,80.0539,5200.0
2014-03-31 12:10:00,96.98,96.98,96.86,96.87,6000.0,80.1117,80.1117,80.0126,80.0208,6000.0
2014-03-31 12:15:00,96.91,97.04,96.88,96.97,15400.0,80.0539,80.1613,80.0291,80.1035,15400.0
2014-03-31 12:20:00,96.96,97.08,96.94,97.04,7200.0,80.0952,80.1943,80.0787,80.1613,7200.0
2014-03-31 12:25:00,97.02,97.05,96.97,96.98,3800.0,80.1448,80.1695,80.1035,80.1117,3800.0
2014-03-31 12:30:00,96.97,97.07,96.97,97.02,6200.0,80.1035,80.1861,80.1035,80.1448,6200.0
2014-03-31 12:35:00,97.0,97.08,96.99,97.03,16200.0,80.1282,80.1943,80.12,80.153,16200.0
2014-03-31 12:40:00,97.02,97.24,97.02,97.18,32600.0,80.1448,80.3265,80.1448,80.2769,32600.0
2014-03-31 12:45:00,97.19,97.36,97.17,97.36,16000.0,80.2852,80.4256,80.2687,80.4256,16000.0
2014-03-31 12:50:00,97.41,97.49,97.38,97.45,19000.0,80.4669,80.533,80.4421,80.5,19000.0
2014-03-31 12:55:00,97.46,97.46,97.32,97.33,41200.0,80.5082,80.5082,80.3926,80.4008,41200.0
2014-03-31 13:00:00,97.29,97.34,97.13,97.14,5600.0,80.3678,80.4091,80.2356,80.2439,5600.0
2014-03-31 13:05:00,97.14,97.17,97.11,97.15,3200.0,80.2439,80.2687,80.2191,80.2521,3200.0
2014-03-31 13:10:00,97.14,97.17,97.11,97.11,4800.0,80.2439,80.2687,80.2191,80.2191,4800.0
2014-03-31 13:15:00,97.15,97.15,97.02,97.07,16200.0,80.2521,80.2521,80.1448,80.1861,16200.0
2014-03-31 13:20:00,97.07,97.08,96.92,96.92,7000.0,80.1861,80.1943,80.0622,80.0622,7000.0
2014-03-31 13:25:00,96.94,97.03,96.94,97.03,5400.0,80.0787,80.153,80.0787,80.153,5400.0
2014-03-31 13:30:00,97.03,97.05,97.0,97.0,4200.0,80.153,80.1695,80.1282,80.1282,4200.0
2014-03-31 13:35:00,96.95,96.95,96.83,96.83,1200.0,80.0869,80.0869,79.9878,79.9878,1200.0
2014-03-31 13:40:00,96.84,96.88,96.81,96.81,6200.0,79.9961,80.0291,79.9713,79.9713,6200.0
2014-03-31 13:45:00,96.84,96.84,96.75,96.75,4600.0,79.9961,79.9961,79.9217,79.9217,4600.0
2014-03-31 13:50:00,96.78,96.78,96.64,96.72,12600.0,79.9465,79.9465,79.8309,79.8969,12600.0
2014-03-31 13:55:00,96.69,96.69,96.6,96.69,5800.0,79.8722,79.8722,79.7978,79.8722,5800.0
2014-03-31 14:00:00,96.69,96.74,96.66,96.67,5400.0,79.8722,79.9135,79.8474,79.8556,5400.0
2014-03-31 14:05:00,96.65,96.8,96.65,96.79,4800.0,79.8391,79.963,79.8391,79.9548,4800.0
2014-03-31 14:10:00,96.78,96.88,96.78,96.8,5800.0,79.9465,80.0291,79.9465,79.963,5800.0
2014-03-31 14:15:00,96.82,96.89,96.79,96.82,4600.0,79.9795,80.0374,79.9548,79.9795,4600.0
2014-03-31 14:20:00,96.75,96.75,96.71,96.71,1200.0,79.9217,79.9217,79.8887,79.8887,1200.0
2014-03-31 14:25:00,96.7,96.79,96.7,96.74,6200.0,79.8804,79.9548,79.8804,79.9135,6200.0
2014-03-31 14:30:00,96.73,96.74,96.68,96.68,5200.0,79.9052,79.9135,79.8639,79.8639,5200.0
2014-03-31 14:35:00,96.7,96.76,96.69,96.76,4600.0,79.8804,79.93,79.8722,79.93,4600.0
2014-03-31 14:40:00,96.76,96.78,96.75,96.75,5200.0,79.93,79.9465,79.9217,79.9217,5200.0
2014-03-31 14:45:00,96.78,96.81,96.76,96.77,5800.0,79.9465,79.9713,79.93,79.9382,5800.0
2014-03-31 14:50:00,96.78,96.83,96.76,96.83,5800.0,79.9465,79.9878,79.93,79.9878,5800.0
2014-03-31 14:55:00,96.82,96.92,96.82,96.92,8400.0,79.9795,80.0622,79.9795,80.0622,8400.0
2014-03-31 15:00:00,96.92,96.92,96.88,96.91,8000.0,80.0622,80.0622,80.0291,80.0539,8000.0
2014-03-31 15:05:00,96.89,96.91,96.83,96.85,6000.0,80.0374,80.0539,79.9878,80.0043,6000.0
2014-03-31 15:10:00,96.8,96.92,96.78,96.89,9200.0,79.963,80.0622,79.9465,80.0374,9200.0
2014-03-31 15:15:00,96.89,96.89,96.79,96.82,12000.0,80.0374,80.0374,79.9548,79.9795,12000.0
2014-03-31 15:20:00,96.83,96.9,96.83,96.89,11800.0,79.9878,80.0456,79.9878,80.0374,11800.0
2014-03-31 15:25:00,96.88,96.97,96.88,96.95,17400.0,80.0291,80.1035,80.0291,80.0869,17400.0
2014-03-31 15:30:00,96.92,96.96,96.86,96.94,19200.0,80.0622,80.0952,80.0126,80.0787,19200.0
2014-03-31 15:35:00,96.95,97.0,96.92,96.92,19400.0,80.0869,80.1282,80.0622,80.0622,19400.0
2014-03-31 15:40:00,96.92,96.96,96.84,96.87,21200.0,80.0622,80.0952,79.9961,80.0208,21200.0
2014-03-31 15:45:00,96.86,96.93,96.78,96.81,27000.0,80.0126,80.0704,79.9465,79.9713,27000.0
2014-03-31 15:50:00,96.82,96.85,96.73,96.78,45000.0,79.9795,80.0043,79.9052,79.9465,45000.0
2014-03-31 15:55:00,96.78,96.78,96.68,96.76,93200.0,79.9465,79.9465,79.8639,79.93,93200.0
2014-04-01 09:30:00,97.54,97.54,96.69,97.45,32800.0,80.5743,80.5743,79.8722,80.5,32800.0
2014-04-01 09:35:00,97.51,97.67,97.44,97.59,12800.0,80.5495,80.6817,80.4917,80.6156,12800.0
2014-04-01 09:40:00,97.52,98.07,97.51,97.86,19800.0,80.5578,81.0121,80.5495,80.8387,19800.0
2014-04-01 09:45:00,97.79,97.92,97.75,97.86,8600.0,80.7808,80.8882,80.7478,80.8387,8600.0
2014-04-01 09:50:00,97.87,97.92,97.71,97.77,10800.0,80.8469,80.8882,80.7147,80.7643,10800.0
2014-04-01 09:55:00,97.84,97.98,97.74,97.92,5800.0,80.8221,80.9378,80.7395,80.8882,5800.0
2014-04-01 10:00:00,97.92,98.12,97.83,97.9,10000.0,80.8882,81.0534,80.8139,80.8717,10000.0
2014-04-01 10:05:00,97.93,98.03,97.88,98.0,8800.0,80.8965,80.9791,80.8552,80.9543,8800.0
2014-04-01 10:10:00,98.01,98.06,97.86,97.86,3000.0,80.9626,81.0039,80.8387,80.8387,3000.0
2014-04-01 10:15:00,97.86,97.95,97.79,97.88,8600.0,80.8387,80.913,80.7808,80.8552,8600.0
2014-04-01 10:20:00,97.85,97.85,97.75,97.82,7000.0,80.8304,80.8304,80.7478,80.8056,7000.0
2014-04-01 10:25:00,97.82,97.88,97.8,97.82,7600.0,80.8056,80.8552,80.7891,80.8056,7600.0
2014-04-01 10:30:00,97.82,97.95,97.79,97.94,17800.0,80.8056,80.913,80.7808,80.9047,17800.0
2014-04-01 10:35:00,97.92,97.92,97.85,97.92,9800.0,80.8882,80.8882,80.8304,80.8882,9800.0
2014-04-01 10:40:00,97.98,98.17,97.98,98.17,14000.0,80.9378,81.0947,80.9378,81.0947,14000.0
2014-04-01 10:45:00,98.14,98.2,98.05,98.16,8000.0,81.0699,81.1195,80.9956,81.0865,8000.0
2014-04-01 10:50:00,98.1,98.12,98.04,98.07,9800.0,81.0369,81.0534,80.9873,81.0121,9800.0
2014-04-01 10:55:00,98.07,98.1,98.01,98.1,11400.0,81.0121,81.0369,80.9626,81.0369,11400.0
2014-04-01 11:00:00,98.11,98.13,97.95,98.05,8000.0,81.0452,81.0617,80.913,80.9956,8000.0
2014-04-01 11:05:00,98.0,98.05,97.88,98.01,9200.0,80.9543,80.9956,80.8552,80.9626,9200.0
2014-04-01 11:10:00,97.96,98.0,97.91,97.95,5400.0,80.9213,80.9543,80.88,80.913,5400.0
2014-04-01 11:15:00,97.92,98.04,97.92,97.94,13200.0,80.8882,80.9873,80.8882,80.9047,13200.0
2014-04-01 11:20:00,97.89,97.92,97.84,97.84,6800.0,80.8634,80.8882,80.8221,80.8221,6800.0
2014-04-01 11:25:00,97.85,97.86,97.72,97.79,4400.0,80.8304,80.8387,80.723,80.7808,4400.0
2014-04-01 11:30:00,97.81,97.85,97.77,97.83,5600.0,80.7973,80.8304,80.7643,80.8139,5600.0
2014-04-01 11:35:00,97.86,97.92,97.85,97.86,7600.0,80.8387,80.8882,80.8304,80.8387,7600.0
2014-04-01 11:40:00,97.85,97.85,97.67,97.7,28600.0,80.8304,80.8304,80.6817,80.7065,28600.0
2014-04-01 11:45:00,97.69,97.71,97.58,97.58,3600.0,80.6982,80.7147,80.6074,80.6074,3600.0
2014-04-01 11:50:00,97.62,97.66,97.6,97.6,2800.0,80.6404,80.6734,80.6239,80.6239,2800.0
2014-04-01 11:55:00,97.6,97.62,97.33,97.36,7800.0,80.6239,80.6404,80.4008,80.4256,7800.0
2014-04-01 12:00:00,97.36,97.36,97.21,97.21,10800.0,80.4256,80.4256,80.3017,80.3017,10800.0
2014-04-01 12:05:00,97.18,97.35,97.17,97.32,6000.0,80.2769,80.4174,80.2687,80.3926,6000.0
2014-04-01 12:10:00,97.33,97.36,97.32,97.32,13800.0,80.4008,80.4256,80.3926,80.3926,13800.0
2014-04-01 12:15:00,97.35,97.52,97.35,97.51,8800.0,80.4174,80.5578,80.4174,80.5495,8800.0
2014-04-01 12:20:00,97.57,97.57,97.44,97.44,3200.0,80.5991,80.5991,80.4917,80.4917,3200.0
2014-04-01 12:25:00,97.41,97.42,97.4,97.42,2000.0,80.4669,80.4752,80.4587,80.4752,2000.0
2014-04-01 12:30:00,97.49,97.5,97.43,97.44,1800.0,80.533,80.5413,80.4834,80.4917,1800.0
2014-04-01 12:35:00,97.49,97.5,97.45,97.46,9400.0,80.533,80.5413,80.5,80.5082,9400.0
2014-04-01 12:40:00,97.45,97.48,97.34,97.34,4800.0,80.5,80.5247,80.4091,80.4091,4800.0
2014-04-01 12:45:00,97.32,97.34,97.31,97.34,2800.0,80.3926,80.4091,80.3843,80.4091,2800.0
2014-04-01 12:50:00,97.29,97.29,97.29,97.29,400.0,80.3678,80.3678,80.3678,80.3678,400.0
2014-04-01 12:55:00,97.24,97.28,97.23,97.26,1800.0,80.3265,80.3595,80.3182,80.343,1800.0
2014-04-01 13:00:00,97.21,97.21,97.11,97.19,7200.0,80.3017,80.3017,80.2191,80.2852,7200.0
2014-04-01 13:05:00,97.17,97.22,97.17,97.22,2400.0,80.2687,80.31,80.2687,80.31,2400.0
2014-04-01 13:10:00,97.19,97.29,97.19,97.26,36800.0,80.2852,80.3678,80.2852,80.343,36800.0
2014-04-01 13:15:00,97.23,97.28,97.23,97.23,2400.0,80.3182,80.3595,80.3182,80.3182,2400.0
2014-04-01 13:20:00,97.24,97.3,97.21,97.25,8800.0,80.3265,80.3761,80.3017,80.3348,8800.0
2014-04-01 13:25:00,97.25,97.25,97.25,97.25,0.0,80.3348,80.3348,80.3348,80.3348,0.0
2014-04-01 13:30:00,97.26,97.3,97.26,97.28,18800.0,80.343,80.3761,80.343,80.3595,18800.0
2014-04-01 13:35:00,97.28,97.41,97.28,97.39,19600.0,80.3595,80.4669,80.3595,80.4504,19600.0
2014-04-01 13:40:00,97.45,97.47,97.43,97.45,13000.0,80.5,80.5165,80.4834,80.5,13000.0
2014-04-01 13:45:00,97.45,97.46,97.41,97.41,6000.0,80.5,80.5082,80.4669,80.4669,6000.0
2014-04-01 13:50:00,97.4,97.45,97.39,97.45,2600.0,80.4587,80.5,80.4504,80.5,2600.0
2014-04-01 13:55:00,97.44,97.45,97.41,97.44,3200.0,80.4917,80.5,80.4669,80.4917,3200.0
2014-04-01 14:00:00,97.46,97.56,97.46,97.56,4600.0,80.5082,80.5908,80.5082,80.5908,4600.0
2014-04-01 14:05:00,97.56,97.71,97.56,97.71,4800.0,80.5908,80.7147,80.5908,80.7147,4800.0
2014-04-01 14:10:00,97.7,97.76,97.69,97.76,10400.0,80.7065,80.756,80.6982,80.756,10400.0
2014-04-01 14:15:00,97.73,97.79,97.67,97.79,6600.0,80.7313,80.7808,80.6817,80.7808,6600.0
2014-04-01 14:20:00,97.81,97.86,97.76,97.82,13800.0,80.7973,80.8387,80.756,80.8056,13800.0
2014-04-01 14:25:00,97.83,97.91,97.82,97.91,5800.0,80.8139,80.88,80.8056,80.88,5800.0
2014-04-01 14:30:00,97.88,97.91,97.81,97.88,8200.0,80.8552,80.88,80.7973,80.8552,8200.0
2014-04-01 14:35:00,97.89,97.92,97.83,97.89,9200.0,80.8634,80.8882,80.8139,80.8634,9200.0
2014-04-01 14:40:00,97.85,97.94,97.84,97.91,6400.0,80.8304,80.9047,80.8221,80.88,6400.0
2014-04-01 14:45:00,97.95,98.0,97.94,97.99,9600.0,80.913,80.9543,80.9047,80.946,9600.0
2014-04-01 14:50:00,97.94,98.02,97.94,97.98,9600.0,80.9047,80.9708,80.9047,80.9378,9600.0
2014-04-01 14:55:00,98.01,98.02,97.97,98.0,12000.0,80.9626,80.9708,80.9295,80.9543,12000.0
2014-04-01 15:00:00,98.0,98.05,97.98,97.98,9200.0,80.9543,80.9956,80.9378,80.9378,9200.0
2014-04-01 15:05:00,97.94,97.95,97.86,97.86,4000.0,80.9047,80.913,80.8387,80.8387,4000.0
2014-04-01 15:10:00,97.86,97.91,97.86,97.91,6200.0,80.8387,80.88,80.8387,80.88,6200.0
2014-04-01 15:15:00,97.92,97.99,97.92,97.96,12000.0,80.8882,80.946,80.8882,80.9213,12000.0
2014-04-01 15:20:00,97.97,98.02,97.94,98.02,7800.0,80.9295,80.9708,80.9047,80.9708,7800.0
2014-04-01 15:25:00,98.02,98.14,97.98,98.11,13800.0,80.9708,81.0699,80.9378,81.0452,13800.0
2014-04-01 15:30:00,98.11,98.11,98.01,98.05,15200.0,81.0452,81.0452,80.9626,80.9956,15200.0
2014-04-01 15:35:00,98.06,98.16,98.04,98.16,16400.0,81.0039,81.0865,80.9873,81.0865,16400.0
2014-04-01 15:40:00,98.14,98.25,98.14,98.22,18600.0,81.0699,81.1608,81.0699,81.136,18600.0
2014-04-01 15:45:00,98.24,98.28,98.22,98.28,21400.0,81.1526,81.1856,81.136,81.1856,21400.0
2014-04-01 15:50:00,98.27,98.29,98.21,98.23,23600.0,81.1773,81.1939,81.1278,81.1443,23600.0
2014-04-01 15:55:00,98.24,98.36,98.21,98.28,57800.0,81.1526,81.2517,81.1278,81.1856,57800.0
2014-04-02 09:30:00,98.08,98.38,97.94,98.04,23400.0,81.0204,81.2682,80.9047,80.9873,23400.0
2014-04-02 09:35:00,97.99,98.01,97.73,97.91,12800.0,80.946,80.9626,80.7313,80.88,12800.0
2014-04-02 09:40:00,97.92,98.35,97.92,98.31,21400.0,80.8882,81.2434,80.8882,81.2104,21400.0
2014-04-02 09:45:00,98.33,98.33,98.12,98.17,7200.0,81.2269,81.2269,81.0534,81.0947,7200.0
2014-04-02 09:50:00,98.19,98.38,98.14,98.38,5200.0,81.1113,81.2682,81.0699,81.2682,5200.0
2014-04-02 09:55:00,98.22,98.58,98.22,98.31,13800.0,81.136,81.4334,81.136,81.2104,13800.0
2014-04-02 10:00:00,98.29,98.41,98.14,98.25,17000.0,81.1939,81.293,81.0699,81.1608,17000.0
2014-04-02 10:05:00,98.25,98.5,98.25,98.4,12200.0,81.1608,81.3673,81.1608,81.2847,12200.0
2014-04-02 10:10:00,98.4,98.4,98.16,98.16,5600.0,81.2847,81.2847,81.0865,81.0865,5600.0
2014-04-02 10:15:00,98.18,98.2,98.13,98.14,4000.0,81.103,81.1195,81.0617,81.0699,4000.0
2014-04-02 10:20:00,98.14,98.36,98.14,98.28,10800.0,81.0699,81.2517,81.0699,81.1856,10800.0
2014-04-02 10:25:00,98.31,98.69,98.31,98.66,23200.0,81.2104,81.5243,81.2104,81.4995,23200.0
2014-04-02 10:30:00,98.59,98.69,98.59,98.69,12400.0,81.4417,81.5243,81.4417,81.5243,12400.0
2014-04-02 10:35:00,98.7,98.76,98.63,98.63,8400.0,81.5325,81.5821,81.4747,81.4747,8400.0
2014-04-02 10:40:00,98.65,98.89,98.6,98.88,15200.0,81.4912,81.6895,81.4499,81.6812,15200.0
2014-04-02 10:45:00,98.82,98.89,98.75,98.76,30400.0,81.6317,81.6895,81.5738,81.5821,30400.0
2014-04-02 10:50:00,98.76,98.81,98.7,98.76,88800.0,81.5821,81.6234,81.5325,81.5821,88800.0
2014-04-02 10:55:00,98.75,98.91,98.74,98.89,39800.0,81.5738,81.706,81.5656,81.6895,39800.0
2014-04-02 11:00:00,98.92,98.94,98.85,98.89,15400.0,81.7143,81.7308,81.6565,81.6895,15400.0
2014-04-02 11:05:00,98.91,98.95,98.86,98.92,11600.0,81.706,81.7391,81.6647,81.7143,11600.0
2014-04-02 11:10:00,98.93,98.95,98.77,98.78,16200.0,81.7225,81.7391,81.5904,81.5986,16200.0
2014-04-02 11:15:00,98.77,98.83,98.71,98.78,15200.0,81.5904,81.6399,81.5408,81.5986,15200.0
2014-04-02 11:20:00,98.78,98.79,98.7,98.73,6800.0,81.5986,81.6069,81.5325,81.5573,6800.0
2014-04-02 11:25:00,98.73,98.83,98.59,98.69,28000.0,81.5573,81.6399,81.4417,81.5243,28000.0
2014-04-02 11:30:00,98.61,98.61,98.5,98.53,4800.0,81.4582,81.4582,81.3673,81.3921,4800.0
2014-04-02 11:35:00,98.47,98.47,98.33,98.35,13200.0,81.3426,81.3426,81.2269,81.2434,13200.0
2014-04-02 11:40:00,98.33,98.38,98.32,98.32,10800.0,81.2269,81.2682,81.2186,81.2186,10800.0
2014-04-02 11:45:00,98.35,98.39,98.29,98.38,5400.0,81.2434,81.2765,81.1939,81.2682,5400.0
2014-04-02 11:50:00,98.39,98.62,98.39,98.61,31600.0,81.2765,81.4665,81.2765,81.4582,31600.0
2014-04-02 11:55:00,98.61,98.67,98.54,98.65,4000.0,81.4582,81.5078,81.4004,81.4912,4000.0
2014-04-02 12:00:00,98.67,98.76,98.67,98.7,12200.0,81.5078,81.5821,81.5078,81.5325,12200.0
2014-04-02 12:05:00,98.7,98.91,98.7,98.91,7400.0,81.5325,81.706,81.5325,81.706,7400.0
2014-04-02 12:10:00,98.86,99.0,98.86,99.0,12600.0,81.6647,81.7804,81.6647,81.7804,12600.0
2014-04-02 12:15:00,98.97,99.0,98.92,98.92,16400.0,81.7556,81.7804,81.7143,81.7143,16400.0
2014-04-02 12:20:00,98.93,98.93,98.86,98.9,7800.0,81.7225,81.7225,81.6647,81.6978,7800.0
2014-04-02 12:25:00,98.93,98.93,98.84,98.84,8400.0,81.7225,81.7225,81.6482,81.6482,8400.0
2014-04-02 12:30:00,98.79,98.85,98.79,98.85,1400.0,81.6069,81.6565,81.6069,81.6565,1400.0
2014-04-02 12:35:00,98.87,98.92,98.87,98.92,5200.0,81.673,81.7143,81.673,81.7143,5200.0
2014-04-02 12:40:00,98.92,98.92,98.86,98.87,6000.0,81.7143,81.7143,81.6647,81.673,6000.0
2014-04-02 12:45:00,98.88,98.9,98.88,98.89,2800.0,81.6812,81.6978,81.6812,81.6895,2800.0
2014-04-02 12:50:00,98.9,98.9,98.88,98.9,4000.0,81.6978,81.6978,81.6812,81.6978,4000.0
2014-04-02 12:55:00,98.88,98.91,98.86,98.89,2800.0,81.6812,81.706,81.6647,81.6895,2800.0
2014-04-02 13:00:00,98.88,98.89,98.78,98.78,2400.0,81.6812,81.6895,81.5986,81.5986,2400.0
2014-04-02 13:05:00,98.8,98.8,98.67,98.69,4600.0,81.6152,81.6152,81.5078,81.5243,4600.0
2014-04-02 13:10:00,98.69,98.69,98.67,98.69,3000.0,81.5243,81.5243,81.5078,81.5243,3000.0
2014-04-02 13:15:00,98.67,98.71,98.66,98.69,3200.0,81.5078,81.5408,81.4995,81.5243,3200.0
2014-04-02 13:20:00,98.62,98.63,98.58,98.61,1400.0,81.4665,81.4747,81.4334,81.4582,1400.0
2014-04-02 13:25:00,98.61,98.61,98.55,98.55,800.0,81.4582,81.4582,81.4086,81.4086,800.0
2014-04-02 13:30:00,98.55,98.58,98.55,98.58,1600.0,81.4086,81.4334,81.4086,81.4334,1600.0
2014-04-02 13:35:00,98.57,98.57,98.5,98.5,4600.0,81.4252,81.4252,81.3673,81.3673,4600.0
2014-04-02 13:40:00,98.44,98.49,98.41,98.41,6800.0,81.3178,81.3591,81.293,81.293,6800.0
2014-04-02 13:45:00,98.4,98.45,98.38,98.42,7400.0,81.2847,81.326,81.2682,81.3012,7400.0
2014-04-02 13:50:00,98.44,98.46,98.39,98.39,25800.0,81.3178,81.3343,81.2765,81.2765,25800.0
2014-04-02 13:55:00,98.38,98.41,98.33,98.39,11200.0,81.2682,81.293,81.2269,81.2765,11200.0
2014-04-02 14:00:00,98.42,98.52,98.39,98.51,9200.0,81.3012,81.3839,81.2765,81.3756,9200.0
2014-04-02 14:05:00,98.51,98.54,98.38,98.47,14400.0,81.3756,81.4004,81.2682,81.3426,14400.0
2014-04-02 14:10:00,98.45,98.45,98.35,98.4,11200.0,81.326,81.326,81.2434,81.2847,11200.0
2014-04-02 14:15:00,98.38,98.39,98.32,98.35,11400.0,81.2682,81.2765,81.2186,81.2434,11400.0
2014-04-02 14:20:00,98.34,98.35,98.29,98.31,6600.0,81.2352,81.2434,81.1939,81.2104,6600.0
2014-04-02 14:25:00,98.29,98.29,98.21,98.22,11800.0,81.1939,81.1939,81.1278,81.136,11800.0
2014-04-02 14:30:00,98.24,98.24,98.14,98.18,9800.0,81.1526,81.1526,81.0699,81.103,9800.0
2014-04-02 14:35:00,98.18,98.27,98.18,98.22,12600.0,81.103,81.1773,81.103,81.136,12600.0
2014-04-02 14:40:00,98.23,98.27,98.23,98.25,19600.0,81.1443,81.1773,81.1443,81.1608,19600.0
2014-04-02 14:45:00,98.25,98.27,98.21,98.21,8200.0,81.1608,81.1773,81.1278,81.1278,8200.0
2014-04-02 14:50:00,98.21,98.23,98.19,98.23,4600.0,81.1278,81.1443,81.1113,81.1443,4600.0
2014-04-02 14:55:00,98.21,98.29,98.21,98.26,9200.0,81.1278,81.1939,81.1278,81.1691,9200.0
2014-04-02 15:00:00,98.26,98.28,98.22,98.23,12800.0,81.1691,81.1856,81.136,81.1443,12800.0
2014-04-02 15:05:00,98.23,98.27,98.23,98.26,10000.0,81.1443,81.1773,81.1443,81.1691,10000.0
2014-04-02 15:10:00,98.26,98.33,98.25,98.28,21200.0,81.1691,81.2269,81.1608,81.1856,21200.0
2014-04-02 15:15:00,98.28,98.32,98.27,98.32,12000.0,81.1856,81.2186,81.1773,81.2186,12000.0
2014-04-02 15:20:00,98.32,98.39,98.27,98.37,15200.0,81.2186,81.2765,81.1773,81.2599,15200.0
2014-04-02 15:25:00,98.37,98.55,98.36,98.53,15400.0,81.2599,81.4086,81.2517,81.3921,15400.0
2014-04-02 15:30:00,98.55,98.55,98.42,98.47,16200.0,81.4086,81.4086,81.3012,81.3426,16200.0
2014-04-02 15:35:00,98.45,98.56,98.45,98.54,12800.0,81.326,81.4169,81.326,81.4004,12800.0
2014-04-02 15:40:00,98.55,98.59,98.51,98.57,24400.0,81.4086,81.4417,81.3756,81.4252,24400.0
2014-04-02 15:45:00,98.61,98.65,98.49,98.63,52000.0,81.4582,81.4912,81.3591,81.4747,52000.0
2014-04-02 15:50:00,98.62,98.67,98.57,98.67,60000.0,81.4665,81.5078,81.4252,81.5078,60000.0
2014-04-02 15:55:00,98.66,98.69,98.55,98.6,81800.0,81.4995,81.5243,81.4086,81.4499,81800.0
2014-04-03 09:30:00,98.63,99.21,98.63,99.18,42800.0,81.4747,81.9538,81.4747,81.9291,42800.0
2014-04-03 09:35:00,99.21,99.25,99.06,99.25,9800.0,81.9538,81.9869,81.8299,81.9869,9800.0
2014-04-03 09:40:00,99.31,99.51,99.31,99.51,9000.0,82.0364,82.2017,82.0364,82.2017,9000.0
2014-04-03 09:45:00,99.49,99.92,99.49,99.81,17800.0,82.1851,82.5403,82.1851,82.4495,17800.0
2014-04-03 09:50:00,99.92,99.92,99.61,99.61,17600.0,82.5403,82.5403,82.2843,82.2843,17600.0
2014-04-03 09:55:00,99.72,99.8,99.6,99.75,12800.0,82.3751,82.4412,82.276,82.3999,12800.0
2014-04-03 10:00:00,99.8,99.83,99.64,99.83,8800.0,82.4412,82.466,82.309,82.466,8800.0
2014-04-03 10:05:00,99.73,99.95,99.61,99.85,31000.0,82.3834,82.5651,82.2843,82.4825,31000.0
2014-04-03 10:10:00,99.8,99.86,99.74,99.75,4400.0,82.4412,82.4908,82.3917,82.3999,4400.0
2014-04-03 10:15:00,99.8,99.86,99.65,99.86,27600.0,82.4412,82.4908,82.3173,82.4908,27600.0
2014-04-03 10:20:00,99.86,100.03,99.78,99.9,33000.0,82.4908,82.6312,82.4247,82.5238,33000.0
2014-04-03 10:25:00,99.9,99.9,99.61,99.66,4000.0,82.5238,82.5238,82.2843,82.3256,4000.0
2014-04-03 10:30:00,99.58,99.6,99.48,99.49,7400.0,82.2595,82.276,82.1769,82.1851,7400.0
2014-04-03 10:35:00,99.49,99.49,99.21,99.25,8800.0,82.1851,82.1851,81.9538,81.9869,8800.0
2014-04-03 10:40:00,99.25,99.37,99.25,99.37,2200.0,81.9869,82.086,81.9869,82.086,2200.0
2014-04-03 10:45:00,99.32,99.35,99.29,99.31,4400.0,82.0447,82.0695,82.0199,82.0364,4400.0
2014-04-03 10:50:00,99.26,99.3,99.23,99.3,21800.0,81.9951,82.0282,81.9704,82.0282,21800.0
2014-04-03 10:55:00,99.28,99.33,99.21,99.32,7400.0,82.0117,82.053,81.9538,82.0447,7400.0
2014-04-03 11:00:00,99.33,99.35,99.22,99.24,6000.0,82.053,82.0695,81.9621,81.9786,6000.0
2014-04-03 11:05:00,99.22,99.31,99.16,99.26,7600.0,81.9621,82.0364,81.9125,81.9951,7600.0
2014-04-03 11:10:00,99.29,99.3,99.21,99.21,4200.0,82.0199,82.0282,81.9538,81.9538,4200.0
2014-04-03 11:15:00,99.18,99.18,99.09,99.14,15200.0,81.9291,81.9291,81.8547,81.896,15200.0
2014-04-03 11:20:00,99.12,99.15,99.01,99.07,45800.0,81.8795,81.9043,81.7886,81.8382,45800.0
2014-04-03 11:25:00,99.07,99.08,99.04,99.04,1800.0,81.8382,81.8464,81.8134,81.8134,1800.0
2014-04-03 11:30:00,99.01,99.03,98.91,98.99,11200.0,81.7886,81.8051,81.706,81.7721,11200.0
2014-04-03 11:35:00,99.03,99.12,99.02,99.11,3600.0,81.8051,81.8795,81.7969,81.8712,3600.0
2014-04-03 11:40:00,99.13,99.13,99.02,99.02,4600.0,81.8878,81.8878,81.7969,81.7969,4600.0
2014-04-03 11:45:00,99.0,99.01,98.86,98.86,2600.0,81.7804,81.7886,81.6647,81.6647,2600.0
2014-04-03 11:50:00,98.86,98.89,98.8,98.8,7600.0,81.6647,81.6895,81.6152,81.6152,7600.0
2014-04-03 11:55:00,98.78,98.81,98.78,98.8,6200.0,81.5986,81.6234,81.5986,81.6152,6200.0
2014-04-03 12:00:00,98.77,98.85,98.76,98.85,5200.0,81.5904,81.6565,81.5821,81.6565,5200.0
2014-04-03 12:05:00,98.86,98.89,98.83,98.83,3600.0,81.6647,81.6895,81.6399,81.6399,3600.0
2014-04-03 12:10:00,98.84,98.86,98.81,98.82,10000.0,81.6482,81.6647,81.6234,81.6317,10000.0
2014-04-03 12:15:00,98.77,98.78,98.71,98.72,3800.0,81.5904,81.5986,81.5408,81.5491,3800.0
2014-04-03 12:20:00,98.74,98.77,98.7,98.73,3000.0,81.5656,81.5904,81.5325,81.5573,3000.0
2014-04-03 12:25:00,98.73,98.73,98.67,98.69,1400.0,81.5573,81.5573,81.5078,81.5243,1400.0
2014-04-03 12:30:00,98.67,98.74,98.66,98.68,6000.0,81.5078,81.5656,81.4995,81.516,6000.0
2014-04-03 12:35:00,98.66,98.69,98.61,98.67,5200.0,81.4995,81.5243,81.4582,81.5078,5200.0
2014-04-03 12:40:00,98.64,98.8,98.6,98.8,5600.0,81.483,81.6152,81.4499,81.6152,5600.0
2014-04-03 12:45:00,98.77,98.78,98.64,98.66,4200.0,81.5904,81.5986,81.483,81.4995,4200.0
2014-04-03 12:50:00,98.66,98.72,98.65,98.72,3400.0,81.4995,81.5491,81.4912,81.5491,3400.0
2014-04-03 12:55:00,98.69,98.72,98.69,98.72,400.0,81.5243,81.5491,81.5243,81.5491,400.0
2014-04-03 13:00:00,98.72,98.75,98.68,98.68,4600.0,81.5491,81.5738,81.516,81.516,4600.0
2014-04-03 13:05:00,98.68,98.69,98.61,98.61,7800.0,81.516,81.5243,81.4582,81.4582,7800.0
2014-04-03 13:10:00,98.63,98.68,98.55,98.68,5600.0,81.4747,81.516,81.4086,81.516,5600.0
2014-04-03 13:15:00,98.75,98.75,98.61,98.62,4600.0,81.5738,81.5738,81.4582,81.4665,4600.0
2014-04-03 13:20:00,98.62,98.66,98.59,98.66,6000.0,81.4665,81.4995,81.4417,81.4995,6000.0
2014-04-03 13:25:00,98.66,98.69,98.6,98.6,6000.0,81.4995,81.5243,81.4499,81.4499,6000.0
2014-04-03 13:30:00,98.61,98.61,98.56,98.6,7600.0,81.4582,81.4582,81.4169,81.4499,7600.0
2014-04-03 13:35:00,98.59,98.61,98.42,98.44,10000.0,81.4417,81.4582,81.3012,81.3178,10000.0
2014-04-03 13:40:00,98.51,98.6,98.5,98.54,6600.0,81.3756,81.4499,81.3673,81.4004,6600.0
2014-04-03 13:45:00,98.54,98.54,98.49,98.5,4800.0,81.4004,81.4004,81.3591,81.3673,4800.0
2014-04-03 13:50:00,98.49,98.54,98.42,98.48,48800.0,81.3591,81.4004,81.3012,81.3508,48800.0
2014-04-03 13:55:00,98.47,98.47,98.35,98.35,12600.0,81.3426,81.3426,81.2434,81.2434,12600.0
2014-04-03 14:00:00,98.35,98.41,98.32,98.4,8800.0,81.2434,81.293,81.2186,81.2847,8800.0
2014-04-03 14:05:00,98.39,98.47,98.39,98.46,9400.0,81.2765,81.3426,81.2765,81.3343,9400.0
2014-04-03 14:10:00,98.44,98.45,98.38,98.41,9000.0,81.3178,81.326,81.2682,81.293,9000.0
2014-04-03 14:15:00,98.39,98.39,98.36,98.36,5000.0,81.2765,81.2765,81.2517,81.2517,5000.0
2014-04-03 14:20:00,98.36,98.39,98.3,98.3,5600.0,81.2517,81.2765,81.2021,81.2021,5600.0
2014-04-03 14:25:00,98.3,98.31,98.19,98.19,5400.0,81.2021,81.2104,81.1113,81.1113,5400.0
2014-04-03 14:30:00,98.19,98.21,98.13,98.17,15000.0,81.1113,81.1278,81.0617,81.0947,15000.0
2014-04-03 14:35:00,98.16,98.17,98.08,98.08,4400.0,81.0865,81.0947,81.0204,81.0204,4400.0
2014-04-03 14:40:00,98.08,98.16,98.08,98.16,7200.0,81.0204,81.0865,81.0204,81.0865,7200.0
2014-04-03 14:45:00,98.14,98.16,98.12,98.16,2000.0,81.0699,81.0865,81.0534,81.0865,2000.0
2014-04-03 14:50:00,98.16,98.17,98.11,98.13,5200.0,81.0865,81.0947,81.0452,81.0617,5200.0
2014-04-03 14:55:00,98.13,98.31,98.13,98.27,10600.0,81.0617,81.2104,81.0617,81.1773,10600.0
2014-04-03 15:00:00,98.3,98.36,98.26,98.36,13000.0,81.2021,81.2517,81.1691,81.2517,13000.0
2014-04-03 15:05:00,98.4,98.4,98.32,98.39,4400.0,81.2847,81.2847,81.2186,81.2765,4400.0
2014-04-03 15:10:00,98.42,98.49,98.4,98.46,5800.0,81.3012,81.3591,81.2847,81.3343,5800.0
2014-04-03 15:15:00,98.49,98.52,98.46,98.52,2600.0,81.3591,81.3839,81.3343,81.3839,2600.0
2014-04-03 15:20:00,98.55,98.56,98.48,98.51,13800.0,81.4086,81.4169,81.3508,81.3756,13800.0
2014-04-03 15:25:00,98.52,98.73,98.52,98.73,22800.0,81.3839,81.5573,81.3839,81.5573,22800.0
2014-04-03 15:30:00,98.73,98.78,98.68,98.78,21800.0,81.5573,81.5986,81.516,81.5986,21800.0
2014-04-03 15:35:00,98.76,98.85,98.76,98.85,9800.0,81.5821,81.6565,81.5821,81.6565,9800.0
2014-04-03 15:40:00,98.86,98.89,98.84,98.89,21200.0,81.6647,81.6895,81.6482,81.6895,21200.0
2014-04-03 15:45:00,98.88,98.88,98.74,98.74,12600.0,81.6812,81.6812,81.5656,81.5656,12600.0
2014-04-03 15:50:00,98.75,98.78,98.67,98.7,29200.0,81.5738,81.5986,81.5078,81.5325,29200.0
2014-04-03 15:55:00,98.69,98.76,98.64,98.67,38200.0,81.5243,81.5821,81.483,81.5078,38200.0
2014-04-04 09:30:00,100.24,100.57,100.03,100.3,67400.0,82.8047,83.0773,82.6312,82.8542,67400.0
2014-04-04 09:35:00,100.29,100.29,99.98,100.14,53600.0,82.846,82.846,82.5899,82.7221,53600.0
2014-04-04 09:40:00,100.14,100.17,99.89,99.92,54600.0,82.7221,82.7469,82.5156,82.5403,54600.0
2014-04-04 09:45:00,99.99,100.06,99.72,99.83,39000.0,82.5982,82.656,82.3751,82.466,39000.0
2014-04-04 09:50:00,99.83,99.91,99.67,99.88,31800.0,82.466,82.5321,82.3338,82.5073,31800.0
2014-04-04 09:55:00,99.88,100.28,99.71,100.25,30800.0,82.5073,82.8377,82.3669,82.8129,30800.0
2014-04-04 10:00:00,100.25,100.62,100.21,100.5,37000.0,82.8129,83.1186,82.7799,83.0195,37000.0
2014-04-04 10:05:00,100.54,100.72,100.48,100.64,22000.0,83.0525,83.2012,83.0029,83.1351,22000.0
2014-04-04 10:10:00,100.71,100.8,100.53,100.6,41800.0,83.1929,83.2673,83.0442,83.1021,41800.0
2014-04-04 10:15:00,100.62,100.78,100.56,100.72,31200.0,83.1186,83.2508,83.069,83.2012,31200.0
2014-04-04 10:20:00,100.72,100.74,100.56,100.68,15800.0,83.2012,83.2177,83.069,83.1682,15800.0
2014-04-04 10:25:00,100.67,100.72,100.54,100.71,39600.0,83.1599,83.2012,83.0525,83.1929,39600.0
2014-04-04 10:30:00,100.67,100.79,100.67,100.78,150800.0,83.1599,83.259,83.1599,83.2508,150800.0
2014-04-04 10:35:00,100.76,100.76,100.61,100.65,16800.0,83.2342,83.2342,83.1103,83.1434,16800.0
2014-04-04 10:40:00,100.62,100.78,100.58,100.66,36600.0,83.1186,83.2508,83.0855,83.1516,36600.0
2014-04-04 10:45:00,100.67,100.75,100.6,100.61,17800.0,83.1599,83.226,83.1021,83.1103,17800.0
2014-04-04 10:50:00,100.64,100.71,100.6,100.69,21800.0,83.1351,83.1929,83.1021,83.1764,21800.0
2014-04-04 10:55:00,100.72,100.72,100.57,100.61,33600.0,83.2012,83.2012,83.0773,83.1103,33600.0
2014-04-04 11:00:00,100.54,100.63,100.44,100.47,19600.0,83.0525,83.1268,82.9699,82.9947,19600.0
2014-04-04 11:05:00,100.47,100.49,100.29,100.29,33800.0,82.9947,83.0112,82.846,82.846,33800.0
2014-04-04 11:10:00,100.26,100.43,100.11,100.11,79200.0,82.8212,82.9616,82.6973,82.6973,79200.0
2014-04-04 11:15:00,100.06,100.08,99.89,99.89,15000.0,82.656,82.6725,82.5156,82.5156,15000.0
2014-04-04 11:20:00,99.91,100.01,99.77,99.77,11000.0,82.5321,82.6147,82.4164,82.4164,11000.0
2014-04-04 11:25:00,99.77,99.78,99.55,99.55,17600.0,82.4164,82.4247,82.2347,82.2347,17600.0
2014-04-04 11:30:00,99.57,99.61,99.53,99.58,18200.0,82.2512,82.2843,82.2182,82.2595,18200.0
2014-04-04 11:35:00,99.54,99.57,99.32,99.35,15400.0,82.2264,82.2512,82.0447,82.0695,15400.0
2014-04-04 11:40:00,99.32,99.32,99.06,99.13,32000.0,82.0447,82.0447,81.8299,81.8878,32000.0
2014-04-04 11:45:00,99.08,99.11,98.86,98.96,26000.0,81.8464,81.8712,81.6647,81.7473,26000.0
2014-04-04 11:50:00,98.98,99.17,98.98,99.15,22000.0,81.7638,81.9208,81.7638,81.9043,22000.0
2014-04-04 11:55:00,99.14,99.54,99.05,99.49,132800.0,81.896,82.2264,81.8217,82.1851,132800.0
2014-04-04 12:00:00,99.44,99.74,99.42,99.74,76800.0,82.1438,82.3917,82.1273,82.3917,76800.0
2014-04-04 12:05:00,99.61,99.82,99.61,99.7,25200.0,82.2843,82.4577,82.2843,82.3586,25200.0
2014-04-04 12:10:00,99.67,99.71,99.58,99.63,14000.0,82.3338,82.3669,82.2595,82.3008,14000.0
2014-04-04 12:15:00,99.62,99.83,99.58,99.71,23600.0,82.2925,82.466,82.2595,82.3669,23600.0
2014-04-04 12:20:00,99.74,99.76,99.56,99.74,17200.0,82.3917,82.4082,82.243,82.3917,17200.0
2014-04-04 12:25:00,99.63,99.72,99.45,99.45,13000.0,82.3008,82.3751,82.1521,82.1521,13000.0
2014-04-04 12:30:00,99.47,99.57,99.45,99.49,16400.0,82.1686,82.2512,82.1521,82.1851,16400.0
2014-04-04 12:35:00,99.44,99.44,99.3,99.39,7600.0,82.1438,82.1438,82.0282,82.1025,7600.0
2014-04-04 12:40:00,99.35,99.37,99.3,99.34,6000.0,82.0695,82.086,82.0282,82.0612,6000.0
2014-04-04 12:45:00,99.29,99.36,99.17,99.22,15200.0,82.0199,82.0777,81.9208,81.9621,15200.0
2014-04-04 12:50:00,99.22,99.22,99.13,99.17,12000.0,81.9621,81.9621,81.8878,81.9208,12000.0
2014-04-04 12:55:00,99.11,99.13,98.99,99.08,8800.0,81.8712,81.8878,81.7721,81.8464,8800.0
2014-04-04 13:00:00,99.14,99.2,98.98,99.1,17800.0,81.896,81.9456,81.7638,81.863,17800.0
2014-04-04 13:05:00,99.16,99.17,98.98,99.08,44600.0,81.9125,81.9208,81.7638,81.8464,44600.0
2014-04-04 13:10:00,99.07,99.16,99.02,99.08,12600.0,81.8382,81.9125,81.7969,81.8464,12600.0
2014-04-04 13:15:00,99.05,99.31,99.01,99.18,49200.0,81.8217,82.0364,81.7886,81.9291,49200.0
2014-04-04 13:20:00,99.2,99.32,99.1,99.28,29000.0,81.9456,82.0447,81.863,82.0117,29000.0
2014-04-04 13:25:00,99.29,99.33,99.07,99.13,17800.0,82.0199,82.053,81.8382,81.8878,17800.0
2014-04-04 13:30:00,99.06,99.12,98.98,99.01,18400.0,81.8299,81.8795,81.7638,81.7886,18400.0
2014-04-04 13:35:00,99.08,99.17,99.06,99.16,9800.0,81.8464,81.9208,81.8299,81.9125,9800.0
2014-04-04 13:40:00,99.12,99.16,98.94,99.07,32400.0,81.8795,81.9125,81.7308,81.8382,32400.0
2014-04-04 13:45:00,99.07,99.14,99.02,99.09,12200.0,81.8382,81.896,81.7969,81.8547,12200.0
2014-04-04 13:50:00,99.06,99.16,98.99,99.14,13800.0,81.8299,81.9125,81.7721,81.896,13800.0
2014-04-04 13:55:00,99.17,99.17,98.98,99.04,16600.0,81.9208,81.9208,81.7638,81.8134,16600.0
2014-04-04 14:00:00,99.01,99.11,98.82,98.82,12800.0,81.7886,81.8712,81.6317,81.6317,12800.0
2014-04-04 14:05:00,98.88,98.88,98.7,98.83,21400.0,81.6812,81.6812,81.5325,81.6399,21400.0
2014-04-04 14:10:00,98.82,98.94,98.72,98.88,16000.0,81.6317,81.7308,81.5491,81.6812,16000.0
2014-04-04 14:15:00,98.89,99.06,98.89,98.99,10600.0,81.6895,81.8299,81.6895,81.7721,10600.0
2014-04-04 14:20:00,99.0,99.0,98.88,98.92,20000.0,81.7804,81.7804,81.6812,81.7143,20000.0
2014-04-04 14:25:00,98.88,98.92,98.79,98.83,28200.0,81.6812,81.7143,81.6069,81.6399,28200.0
2014-04-04 14:30:00,98.83,98.83,98.71,98.72,21800.0,81.6399,81.6399,81.5408,81.5491,21800.0
2014-04-04 14:35:00,98.67,98.68,98.48,98.5,8400.0,81.5078,81.516,81.3508,81.3673,8400.0
2014-04-04 14:40:00,98.51,98.64,98.45,98.46,7200.0,81.3756,81.483,81.326,81.3343,7200.0
2014-04-04 14:45:00,98.45,98.54,98.36,98.49,6800.0,81.326,81.4004,81.2517,81.3591,6800.0
2014-04-04 14:50:00,98.53,98.58,98.53,98.53,6000.0,81.3921,81.4334,81.3921,81.3921,6000.0
2014-04-04 14:55:00,98.56,98.69,98.54,98.69,19200.0,81.4169,81.5243,81.4004,81.5243,19200.0
2014-04-04 15:00:00,98.67,98.67,98.53,98.53,10800.0,81.5078,81.5078,81.3921,81.3921,10800.0
2014-04-04 15:05:00,98.54,98.62,98.51,98.58,10600.0,81.4004,81.4665,81.3756,81.4334,10600.0
2014-04-04 15:10:00,98.6,98.8,98.57,98.8,10200.0,81.4499,81.6152,81.4252,81.6152,10200.0
2014-04-04 15:15:00,98.76,98.96,98.69,98.96,41200.0,81.5821,81.7473,81.5243,81.7473,41200.0
2014-04-04 15:20:00,98.9,99.05,98.84,98.98,21000.0,81.6978,81.8217,81.6482,81.7638,21000.0
2014-04-04 15:25:00,98.98,99.1,98.95,99.06,23200.0,81.7638,81.863,81.7391,81.8299,23200.0
2014-04-04 15:30:00,99.04,99.08,98.88,98.88,19400.0,81.8134,81.8464,81.6812,81.6812,19400.0
2014-04-04 15:35:00,98.89,98.98,98.86,98.88,24000.0,81.6895,81.7638,81.6647,81.6812,24000.0
2014-04-04 15:40:00,98.89,98.92,98.79,98.85,26200.0,81.6895,81.7143,81.6069,81.6565,26200.0
2014-04-04 15:45:00,98.85,98.97,98.74,98.94,42800.0,81.6565,81.7556,81.5656,81.7308,42800.0
2014-04-04 15:50:00,98.94,99.03,98.93,99.03,56200.0,81.7308,81.8051,81.7225,81.8051,56200.0
2014-04-04 15:55:00,99.03,99.08,98.85,98.89,113600.0,81.8051,81.8464,81.6565,81.6895,113600.0
2014-04-07 09:30:00,98.64,98.85,98.46,98.75,28000.0,81.483,81.6565,81.3343,81.5738,28000.0
2014-04-07 09:35:00,98.66,98.87,98.42,98.48,11600.0,81.4995,81.673,81.3012,81.3508,11600.0
2014-04-07 09:40:00,98.48,98.5,97.92,97.92,17200.0,81.3508,81.3673,80.8882,80.8882,17200.0
2014-04-07 09:45:00,97.94,98.01,97.78,98.0,12400.0,80.9047,80.9626,80.7726,80.9543,12400.0
2014-04-07 09:50:00,98.06,98.22,98.02,98.11,19600.0,81.0039,81.136,80.9708,81.0452,19600.0
2014-04-07 09:55:00,98.16,98.39,98.06,98.39,29400.0,81.0865,81.2765,81.0039,81.2765,29400.0
2014-04-07 10:00:00,98.34,98.34,98.11,98.15,17400.0,81.2352,81.2352,81.0452,81.0782,17400.0
2014-04-07 10:05:00,98.16,98.23,98.05,98.2,15400.0,81.0865,81.1443,80.9956,81.1195,15400.0
2014-04-07 10:10:00,98.25,98.31,98.13,98.16,15600.0,81.1608,81.2104,81.0617,81.0865,15600.0
2014-04-07 10:15:00,98.17,98.23,97.96,98.23,27600.0,81.0947,81.1443,80.9213,81.1443,27600.0
2014-04-07 10:20:00,98.25,98.47,98.2,98.32,24600.0,81.1608,81.3426,81.1195,81.2186,24600.0
2014-04-07 10:25:00,98.34,98.43,98.17,98.17,14000.0,81.2352,81.3095,81.0947,81.0947,14000.0
2014-04-07 10:30:00,98.13,98.23,98.1,98.23,8400.0,81.0617,81.1443,81.0369,81.1443,8400.0
2014-04-07 10:35:00,98.29,98.35,97.98,98.06,29000.0,81.1939,81.2434,80.9378,81.0039,29000.0
2014-04-07 10:40:00,97.99,98.17,97.84,98.04,28800.0,80.946,81.0947,80.8221,80.9873,28800.0
2014-04-07 10:45:00,98.01,98.03,97.87,97.88,23000.0,80.9626,80.9791,80.8469,80.8552,23000.0
2014-04-07 10:50:00,97.85,97.85,97.72,97.77,16800.0,80.8304,80.8304,80.723,80.7643,16800.0
2014-04-07 10:55:00,97.8,97.8,97.53,97.58,17600.0,80.7891,80.7891,80.566,80.6074,17600.0
2014-04-07 11:00:00,97.53,97.66,97.49,97.63,20200.0,80.566,80.6734,80.533,80.6487,20200.0
2014-04-07 11:05:00,97.64,97.64,97.29,97.29,26800.0,80.6569,80.6569,80.3678,80.3678,26800.0
2014-04-07 11:10:00,97.29,97.33,97.11,97.11,17400.0,80.3678,80.4008,80.2191,80.2191,17400.0
2014-04-07 11:15:00,97.16,97.2,97.05,97.13,28200.0,80.2604,80.2934,80.1695,80.2356,28200.0
2014-04-07 11:20:00,97.13,97.13,96.91,96.99,17400.0,80.2356,80.2356,80.0539,80.12,17400.0
2014-04-07 11:25:00,96.96,97.01,96.88,96.93,17200.0,80.0952,80.1365,80.0291,80.0704,17200.0
2014-04-07 11:30:00,96.94,96.99,96.81,96.89,27400.0,80.0787,80.12,79.9713,80.0374,27400.0
2014-04-07 11:35:00,96.94,96.98,96.83,96.88,9000.0,80.0787,80.1117,79.9878,80.0291,9000.0
2014-04-07 11:40:00,96.88,96.88,96.66,96.7,13400.0,80.0291,80.0291,79.8474,79.8804,13400.0
2014-04-07 11:45:00,96.71,96.79,96.66,96.73,40000.0,79.8887,79.9548,79.8474,79.9052,40000.0
2014-04-07 11:50:00,96.79,96.79,96.6,96.63,18200.0,79.9548,79.9548,79.7978,79.8226,18200.0
2014-04-07 11:55:00,96.63,96.69,96.57,96.61,17600.0,79.8226,79.8722,79.773,79.8061,17600.0
2014-04-07 12:00:00,96.6,96.67,96.53,96.64,17800.0,79.7978,79.8556,79.74,79.8309,17800.0
2014-04-07 12:05:00,96.62,96.64,96.46,96.46,8200.0,79.8143,79.8309,79.6822,79.6822,8200.0
2014-04-07 12:10:00,96.48,96.52,96.34,96.36,20400.0,79.6987,79.7317,79.583,79.5996,20400.0
2014-04-07 12:15:00,96.31,96.31,96.14,96.24,14800.0,79.5583,79.5583,79.4178,79.5004,14800.0
2014-04-07 12:20:00,96.23,96.38,96.21,96.32,10600.0,79.4922,79.6161,79.4756,79.5665,10600.0
2014-04-07 12:25:00,96.37,96.37,96.27,96.34,7600.0,79.6078,79.6078,79.5252,79.583,7600.0
2014-04-07 12:30:00,96.32,96.53,96.27,96.49,8000.0,79.5665,79.74,79.5252,79.7069,8000.0
2014-04-07 12:35:00,96.5,96.67,96.34,96.58,31000.0,79.7152,79.8556,79.583,79.7813,31000.0
2014-04-07 12:40:00,96.61,96.79,96.61,96.73,17800.0,79.8061,79.9548,79.8061,79.9052,17800.0
2014-04-07 12:45:00,96.72,96.83,96.69,96.77,13400.0,79.8969,79.9878,79.8722,79.9382,13400.0
2014-04-07 12:50:00,96.79,96.88,96.77,96.82,6200.0,79.9548,80.0291,79.9382,79.9795,6200.0
2014-04-07 12:55:00,96.83,96.86,96.78,96.82,11600.0,79.9878,80.0126,79.9465,79.9795,11600.0
2014-04-07 13:00:00,96.86,96.88,96.78,96.83,7400.0,80.0126,80.0291,79.9465,79.9878,7400.0
2014-04-07 13:05:00,96.79,96.8,96.49,96.56,16800.0,79.9548,79.963,79.7069,79.7648,16800.0
2014-04-07 13:10:00,96.46,96.46,96.38,96.43,6600.0,79.6822,79.6822,79.6161,79.6574,6600.0
2014-04-07 13:15:00,96.48,96.53,96.36,96.36,15600.0,79.6987,79.74,79.5996,79.5996,15600.0
2014-04-07 13:20:00,96.38,96.57,96.37,96.53,10400.0,79.6161,79.773,79.6078,79.74,10400.0
2014-04-07 13:25:00,96.51,96.64,96.47,96.48,6200.0,79.7235,79.8309,79.6904,79.6987,6200.0
2014-04-07 13:30:00,96.47,96.5,96.35,96.35,6200.0,79.6904,79.7152,79.5913,79.5913,6200.0
2014-04-07 13:35:00,96.3,96.31,96.25,96.25,8600.0,79.55,79.5583,79.5087,79.5087,8600.0
2014-04-07 13:40:00,96.24,96.36,96.23,96.27,6600.0,79.5004,79.5996,79.4922,79.5252,6600.0
2014-04-07 13:45:00,96.23,96.35,96.23,96.31,8200.0,79.4922,79.5913,79.4922,79.5583,8200.0
2014-04-07 13:50:00,96.32,96.38,96.23,96.38,6200.0,79.5665,79.6161,79.4922,79.6161,6200.0
2014-04-07 13:55:00,96.33,96.42,96.33,96.39,2600.0,79.5748,79.6491,79.5748,79.6243,2600.0
2014-04-07 14:00:00,96.44,96.51,96.37,96.43,8200.0,79.6656,79.7235,79.6078,79.6574,8200.0
2014-04-07 14:05:00,96.44,96.48,96.39,96.48,8000.0,79.6656,79.6987,79.6243,79.6987,8000.0
2014-04-07 14:10:00,96.47,96.52,96.41,96.41,19800.0,79.6904,79.7317,79.6409,79.6409,19800.0
2014-04-07 14:15:00,96.4,96.46,96.33,96.33,7200.0,79.6326,79.6822,79.5748,79.5748,7200.0
2014-04-07 14:20:00,96.33,96.39,96.33,96.35,6200.0,79.5748,79.6243,79.5748,79.5913,6200.0
2014-04-07 14:25:00,96.36,96.4,96.28,96.3,16000.0,79.5996,79.6326,79.5335,79.55,16000.0
2014-04-07 14:30:00,96.3,96.31,96.18,96.22,9000.0,79.55,79.5583,79.4509,79.4839,9000.0
2014-04-07 14:35:00,96.2,96.35,96.17,96.33,6400.0,79.4674,79.5913,79.4426,79.5748,6400.0
2014-04-07 14:40:00,96.3,96.52,96.3,96.48,10200.0,79.55,79.7317,79.55,79.6987,10200.0
2014-04-07 14:45:00,96.5,96.56,96.46,96.53,15200.0,79.7152,79.7648,79.6822,79.74,15200.0
2014-04-07 14:50:00,96.57,96.81,96.57,96.78,22800.0,79.773,79.9713,79.773,79.9465,22800.0
2014-04-07 14:55:00,96.8,96.97,96.78,96.93,32000.0,79.963,80.1035,79.9465,80.0704,32000.0
2014-04-07 15:00:00,96.94,96.95,96.87,96.87,34000.0,80.0787,80.0869,80.0208,80.0208,34000.0
2014-04-07 15:05:00,96.86,96.92,96.85,96.9,20200.0,80.0126,80.0622,80.0043,80.0456,20200.0
2014-04-07 15:10:00,96.91,96.95,96.85,96.95,23000.0,80.0539,80.0869,80.0043,80.0869,23000.0
2014-04-07 15:15:00,96.94,96.95,96.91,96.95,32000.0,80.0787,80.0869,80.0539,80.0869,32000.0
2014-04-07 15:20:00,96.92,96.94,96.81,96.81,28400.0,80.0622,80.0787,79.9713,79.9713,28400.0
2014-04-07 15:25:00,96.89,97.03,96.89,97.01,21000.0,80.0374,80.153,80.0374,80.1365,21000.0
2014-04-07 15:30:00,97.04,97.04,96.91,96.91,39200.0,80.1613,80.1613,80.0539,80.0539,39200.0
2014-04-07 15:35:00,96.91,96.97,96.83,96.89,38800.0,80.0539,80.1035,79.9878,80.0374,38800.0
2014-04-07 15:40:00,96.87,96.93,96.8,96.8,32400.0,80.0208,80.0704,79.963,79.963,32400.0
2014-04-07 15:45:00,96.82,96.85,96.68,96.69,53400.0,79.9795,80.0043,79.8639,79.8722,53400.0
2014-04-07 15:50:00,96.69,96.71,96.56,96.57,58600.0,79.8722,79.8887,79.7648,79.773,58600.0
2014-04-07 15:55:00,96.57,96.7,96.49,96.54,195200.0,79.773,79.8804,79.7069,79.7482,195200.0
2014-04-08 09:30:00,96.44,96.68,96.26,96.68,26800.0,79.6656,79.8639,79.5169,79.8639,26800.0
2014-04-08 09:35:00,96.65,96.99,96.56,96.88,16000.0,79.8391,80.12,79.7648,80.0291,16000.0
2014-04-08 09:40:00,96.89,97.07,96.84,97.07,5000.0,80.0374,80.1861,79.9961,80.1861,5000.0
2014-04-08 09:45:00,96.89,96.89,96.5,96.51,4600.0,80.0374,80.0374,79.7152,79.7235,4600.0
2014-04-08 09:50:00,96.42,96.47,96.11,96.36,46600.0,79.6491,79.6904,79.393,79.5996,46600.0
2014-04-08 09:55:00,96.27,96.35,96.16,96.16,3400.0,79.5252,79.5913,79.4343,79.4343,3400.0
2014-04-08 10:00:00,96.16,96.42,96.15,96.15,21400.0,79.4343,79.6491,79.4261,79.4261,21400.0
2014-04-08 10:05:00,96.09,96.16,96.05,96.16,4600.0,79.3765,79.4343,79.3435,79.4343,4600.0
2014-04-08 10:10:00,96.1,96.1,95.75,95.99,7400.0,79.3848,79.3848,79.0957,79.2939,7400.0
2014-04-08 10:15:00,95.94,96.1,95.86,95.89,12600.0,79.2526,79.3848,79.1865,79.2113,12600.0
2014-04-08 10:20:00,95.86,95.86,95.48,95.48,13400.0,79.1865,79.1865,78.8726,78.8726,13400.0
2014-04-08 10:25:00,95.49,95.52,95.15,95.29,52200.0,78.8809,78.9057,78.6,78.7157,52200.0
2014-04-08 10:30:00,95.28,95.56,95.25,95.45,23200.0,78.7074,78.9387,78.6826,78.8478,23200.0
2014-04-08 10:35:00,95.45,95.54,95.21,95.48,22600.0,78.8478,78.9222,78.6496,78.8726,22600.0
2014-04-08 10:40:00,95.48,95.6,95.28,95.54,11400.0,78.8726,78.9717,78.7074,78.9222,11400.0
2014-04-08 10:45:00,95.5,95.58,95.38,95.45,13600.0,78.8891,78.9552,78.79,78.8478,13600.0
2014-04-08 10:50:00,95.44,95.58,95.34,95.46,59800.0,78.8396,78.9552,78.757,78.8561,59800.0
2014-04-08 10:55:00,95.49,95.58,95.42,95.45,20000.0,78.8809,78.9552,78.8231,78.8478,20000.0
2014-04-08 11:00:00,95.51,95.79,95.49,95.79,10600.0,78.8974,79.1287,78.8809,79.1287,10600.0
2014-04-08 11:05:00,95.85,96.06,95.85,96.03,16800.0,79.1783,79.3517,79.1783,79.327,16800.0
2014-04-08 11:10:00,96.03,96.05,95.86,95.95,19400.0,79.327,79.3435,79.1865,79.2609,19400.0
2014-04-08 11:15:00,95.92,96.28,95.89,96.21,9800.0,79.2361,79.5335,79.2113,79.4756,9800.0
2014-04-08 11:20:00,96.29,96.35,96.27,96.31,9000.0,79.5417,79.5913,79.5252,79.5583,9000.0
2014-04-08 11:25:00,96.28,96.28,96.16,96.16,12600.0,79.5335,79.5335,79.4343,79.4343,12600.0
2014-04-08 11:30:00,96.09,96.15,96.02,96.1,14200.0,79.3765,79.4261,79.3187,79.3848,14200.0
2014-04-08 11:35:00,96.08,96.09,95.92,95.99,16600.0,79.3683,79.3765,79.2361,79.2939,16600.0
2014-04-08 11:40:00,95.97,96.07,95.94,95.97,15200.0,79.2774,79.36,79.2526,79.2774,15200.0
2014-04-08 11:45:00,96.03,96.04,95.89,95.92,7800.0,79.327,79.3352,79.2113,79.2361,7800.0
2014-04-08 11:50:00,95.89,96.12,95.89,96.01,15600.0,79.2113,79.4013,79.2113,79.3104,15600.0
2014-04-08 11:55:00,95.99,96.22,95.99,96.15,21200.0,79.2939,79.4839,79.2939,79.4261,21200.0
2014-04-08 12:00:00,96.13,96.13,95.95,96.02,33800.0,79.4096,79.4096,79.2609,79.3187,33800.0
2014-04-08 12:05:00,96.05,96.14,95.99,96.02,9400.0,79.3435,79.4178,79.2939,79.3187,9400.0
2014-04-08 12:10:00,95.98,96.04,95.98,96.0,12200.0,79.2857,79.3352,79.2857,79.3022,12200.0
2014-04-08 12:15:00,95.99,96.03,95.93,95.98,13600.0,79.2939,79.327,79.2443,79.2857,13600.0
2014-04-08 12:20:00,95.98,96.02,95.9,95.92,13400.0,79.2857,79.3187,79.2196,79.2361,13400.0
2014-04-08 12:25:00,95.97,96.01,95.9,96.0,11000.0,79.2774,79.3104,79.2196,79.3022,11000.0
2014-04-08 12:30:00,96.01,96.01,95.88,95.89,8000.0,79.3104,79.3104,79.203,79.2113,8000.0
2014-04-08 12:35:00,95.95,96.02,95.92,95.98,12200.0,79.2609,79.3187,79.2361,79.2857,12200.0
2014-04-08 12:40:00,95.94,95.97,95.83,95.92,7800.0,79.2526,79.2774,79.1617,79.2361,7800.0
2014-04-08 12:45:00,95.92,95.98,95.87,95.96,7400.0,79.2361,79.2857,79.1948,79.2691,7400.0
2014-04-08 12:50:00,95.91,96.0,95.88,96.0,5400.0,79.2278,79.3022,79.203,79.3022,5400.0
2014-04-08 12:55:00,96.0,96.01,95.92,95.92,11000.0,79.3022,79.3104,79.2361,79.2361,11000.0
2014-04-08 13:00:00,95.98,96.01,95.95,95.99,17000.0,79.2857,79.3104,79.2609,79.2939,17000.0
2014-04-08 13:05:00,95.98,96.01,95.98,96.0,18400.0,79.2857,79.3104,79.2857,79.3022,18400.0
2014-04-08 13:10:00,96.0,96.02,95.94,96.0,34400.0,79.3022,79.3187,79.2526,79.3022,34400.0
2014-04-08 13:15:00,96.0,96.17,96.0,96.15,17800.0,79.3022,79.4426,79.3022,79.4261,17800.0
2014-04-08 13:20:00,96.17,96.39,96.16,96.38,11200.0,79.4426,79.6243,79.4343,79.6161,11200.0
2014-04-08 13:25:00,96.41,96.49,96.33,96.39,22000.0,79.6409,79.7069,79.5748,79.6243,22000.0
2014-04-08 13:30:00,96.33,96.46,96.28,96.38,15600.0,79.5748,79.6822,79.5335,79.6161,15600.0
2014-04-08 13:35:00,96.43,96.44,96.32,96.44,15400.0,79.6574,79.6656,79.5665,79.6656,15400.0
2014-04-08 13:40:00,96.41,96.51,96.41,96.44,2000.0,79.6409,79.7235,79.6409,79.6656,2000.0
2014-04-08 13:45:00,96.48,96.52,96.39,96.45,11000.0,79.6987,79.7317,79.6243,79.6739,11000.0
2014-04-08 13:50:00,96.46,96.46,96.38,96.38,3800.0,79.6822,79.6822,79.6161,79.6161,3800.0
2014-04-08 13:55:00,96.36,96.42,96.36,96.38,4800.0,79.5996,79.6491,79.5996,79.6161,4800.0
2014-04-08 14:00:00,96.38,96.44,96.37,96.44,19600.0,79.6161,79.6656,79.6078,79.6656,19600.0
2014-04-08 14:05:00,96.44,96.45,96.23,96.24,26400.0,79.6656,79.6739,79.4922,79.5004,26400.0
2014-04-08 14:10:00,96.22,96.36,96.19,96.25,17400.0,79.4839,79.5996,79.4591,79.5087,17400.0
2014-04-08 14:15:00,96.24,96.28,96.08,96.12,9800.0,79.5004,79.5335,79.3683,79.4013,9800.0
2014-04-08 14:20:00,96.14,96.17,96.08,96.1,6600.0,79.4178,79.4426,79.3683,79.3848,6600.0
2014-04-08 14:25:00,96.12,96.29,96.12,96.27,14800.0,79.4013,79.5417,79.4013,79.5252,14800.0
2014-04-08 14:30:00,96.2,96.29,96.19,96.25,13600.0,79.4674,79.5417,79.4591,79.5087,13600.0
2014-04-08 14:35:00,96.26,96.26,96.1,96.1,7000.0,79.5169,79.5169,79.3848,79.3848,7000.0
2014-04-08 14:40:00,96.13,96.16,96.03,96.04,8400.0,79.4096,79.4343,79.327,79.3352,8400.0
2014-04-08 14:45:00,96.05,96.23,96.05,96.19,18800.0,79.3435,79.4922,79.3435,79.4591,18800.0
2014-04-08 14:50:00,96.23,96.29,96.19,96.21,7800.0,79.4922,79.5417,79.4591,79.4756,7800.0
2014-04-08 14:55:00,96.19,96.27,96.14,96.14,12600.0,79.4591,79.5252,79.4178,79.4178,12600.0
2014-04-08 15:00:00,96.12,96.15,95.99,96.0,14800.0,79.4013,79.4261,79.2939,79.3022,14800.0
2014-04-08 15:05:00,95.99,96.11,95.97,96.04,12400.0,79.2939,79.393,79.2774,79.3352,12400.0
2014-04-08 15:10:00,96.03,96.16,95.97,96.16,14400.0,79.327,79.4343,79.2774,79.4343,14400.0
2014-04-08 15:15:00,96.1,96.23,96.07,96.22,17200.0,79.3848,79.4922,79.36,79.4839,17200.0
2014-04-08 15:20:00,96.19,96.27,96.19,96.26,13000.0,79.4591,79.5252,79.4591,79.5169,13000.0
2014-04-08 15:25:00,96.29,96.43,96.28,96.41,13600.0,79.5417,79.6574,79.5335,79.6409,13600.0
2014-04-08 15:30:00,96.39,96.43,96.36,96.42,8800.0,79.6243,79.6574,79.5996,79.6491,8800.0
2014-04-08 15:35:00,96.46,96.49,96.39,96.42,14000.0,79.6822,79.7069,79.6243,79.6491,14000.0
2014-04-08 15:40:00,96.45,96.55,96.43,96.44,32400.0,79.6739,79.7565,79.6574,79.6656,32400.0
2014-04-08 15:45:00,96.41,96.41,96.29,96.3,55400.0,79.6409,79.6409,79.5417,79.55,55400.0
2014-04-08 15:50:00,96.31,96.34,96.2,96.25,73600.0,79.5583,79.583,79.4674,79.5087,73600.0
2014-04-08 15:55:00,96.24,96.36,96.22,96.26,65600.0,79.5004,79.5996,79.4839,79.5169,65600.0
2014-04-09 09:30:00,96.35,96.72,96.28,96.66,16000.0,79.5913,79.8969,79.5335,79.8474,16000.0
2014-04-09 09:35:00,96.72,96.72,96.25,96.55,9800.0,79.8969,79.8969,79.5087,79.7565,9800.0
2014-04-09 09:40:00,96.66,96.71,96.42,96.42,10200.0,79.8474,79.8887,79.6491,79.6491,10200.0
2014-04-09 09:45:00,96.31,96.33,96.0,96.0,12200.0,79.5583,79.5748,79.3022,79.3022,12200.0
2014-04-09 09:50:00,96.08,96.16,95.86,96.11,20200.0,79.3683,79.4343,79.1865,79.393,20200.0
2014-04-09 09:55:00,96.2,96.56,96.2,96.39,29400.0,79.4674,79.7648,79.4674,79.6243,29400.0
2014-04-09 10:00:00,96.29,96.42,96.22,96.26,5200.0,79.5417,79.6491,79.4839,79.5169,5200.0
2014-04-09 10:05:00,96.27,96.54,96.23,96.54,15800.0,79.5252,79.7482,79.4922,79.7482,15800.0
2014-04-09 10:10:00,96.46,96.55,96.33,96.33,12000.0,79.6822,79.7565,79.5748,79.5748,12000.0
2014-04-09 10:15:00,96.32,96.58,96.32,96.48,11600.0,79.5665,79.7813,79.5665,79.6987,11600.0
2014-04-09 10:20:00,96.44,96.59,96.44,96.51,9800.0,79.6656,79.7895,79.6656,79.7235,9800.0
2014-04-09 10:25:00,96.55,96.55,96.44,96.48,6600.0,79.7565,79.7565,79.6656,79.6987,6600.0
2014-04-09 10:30:00,96.54,96.7,96.54,96.6,9800.0,79.7482,79.8804,79.7482,79.7978,9800.0
2014-04-09 10:35:00,96.55,96.72,96.55,96.67,4800.0,79.7565,79.8969,79.7565,79.8556,4800.0
2014-04-09 10:40:00,96.65,96.83,96.65,96.82,4600.0,79.8391,79.9878,79.8391,79.9795,4600.0
2014-04-09 10:45:00,96.78,96.83,96.7,96.81,28200.0,79.9465,79.9878,79.8804,79.9713,28200.0
2014-04-09 10:50:00,96.85,96.86,96.72,96.72,2600.0,80.0043,80.0126,79.8969,79.8969,2600.0
2014-04-09 10:55:00,96.71,96.77,96.69,96.72,6200.0,79.8887,79.9382,79.8722,79.8969,6200.0
2014-04-09 11:00:00,96.67,96.75,96.57,96.58,6400.0,79.8556,79.9217,79.773,79.7813,6400.0
2014-04-09 11:05:00,96.51,96.61,96.51,96.57,2600.0,79.7235,79.8061,79.7235,79.773,2600.0
2014-04-09 11:10:00,96.54,96.59,96.49,96.56,11400.0,79.7482,79.7895,79.7069,79.7648,11400.0
2014-04-09 11:15:00,96.61,96.79,96.61,96.78,5400.0,79.8061,79.9548,79.8061,79.9465,5400.0
2014-04-09 11:20:00,96.75,96.77,96.7,96.74,18000.0,79.9217,79.9382,79.8804,79.9135,18000.0
2014-04-09 11:25:00,96.75,96.76,96.63,96.63,11600.0,79.9217,79.93,79.8226,79.8226,11600.0
2014-04-09 11:30:00,96.55,96.7,96.55,96.67,8200.0,79.7565,79.8804,79.7565,79.8556,8200.0
2014-04-09 11:35:00,96.67,96.86,96.66,96.85,11000.0,79.8556,80.0126,79.8474,80.0043,11000.0
2014-04-09 11:40:00,96.86,96.94,96.86,96.93,13600.0,80.0126,80.0787,80.0126,80.0704,13600.0
2014-04-09 11:45:00,96.91,97.07,96.91,97.05,6800.0,80.0539,80.1861,80.0539,80.1695,6800.0
2014-04-09 11:50:00,97.04,97.04,97.0,97.02,3400.0,80.1613,80.1613,80.1282,80.1448,3400.0
2014-04-09 11:55:00,97.06,97.13,97.03,97.08,4000.0,80.1778,80.2356,80.153,80.1943,4000.0
2014-04-09 12:00:00,97.08,97.11,97.02,97.02,6600.0,80.1943,80.2191,80.1448,80.1448,6600.0
2014-04-09 12:05:00,97.04,97.05,97.0,97.02,3800.0,80.1613,80.1695,80.1282,80.1448,3800.0
2014-04-09 12:10:00,97.01,97.06,97.0,97.0,6400.0,80.1365,80.1778,80.1282,80.1282,6400.0
2014-04-09 12:15:00,96.99,97.03,96.92,96.99,5200.0,80.12,80.153,80.0622,80.12,5200.0
2014-04-09 12:20:00,96.99,97.14,96.96,97.14,12400.0,80.12,80.2439,80.0952,80.2439,12400.0
2014-04-09 12:25:00,97.14,97.26,97.13,97.25,6400.0,80.2439,80.343,80.2356,80.3348,6400.0
2014-04-09 12:30:00,97.2,97.22,97.16,97.19,6400.0,80.2934,80.31,80.2604,80.2852,6400.0
2014-04-09 12:35:00,97.23,97.23,97.16,97.21,4400.0,80.3182,80.3182,80.2604,80.3017,4400.0
2014-04-09 12:40:00,97.21,97.21,97.14,97.14,6000.0,80.3017,80.3017,80.2439,80.2439,6000.0
2014-04-09 12:45:00,97.16,97.2,97.14,97.15,12600.0,80.2604,80.2934,80.2439,80.2521,12600.0
2014-04-09 12:50:00,97.15,97.17,97.12,97.12,17800.0,80.2521,80.2687,80.2274,80.2274,17800.0
2014-04-09 12:55:00,97.11,97.13,97.05,97.13,3800.0,80.2191,80.2356,80.1695,80.2356,3800.0
2014-04-09 13:00:00,97.11,97.24,97.11,97.22,9400.0,80.2191,80.3265,80.2191,80.31,9400.0
2014-04-09 13:05:00,97.2,97.25,97.2,97.22,3400.0,80.2934,80.3348,80.2934,80.31,3400.0
2014-04-09 13:10:00,97.23,97.24,97.18,97.2,9400.0,80.3182,80.3265,80.2769,80.2934,9400.0
2014-04-09 13:15:00,97.21,97.32,97.21,97.3,5800.0,80.3017,80.3926,80.3017,80.3761,5800.0
2014-04-09 13:20:00,97.36,97.44,97.3,97.39,4400.0,80.4256,80.4917,80.3761,80.4504,4400.0
2014-04-09 13:25:00,97.38,97.4,97.37,97.38,3000.0,80.4421,80.4587,80.4339,80.4421,3000.0
2014-04-09 13:30:00,97.38,97.39,97.29,97.33,11200.0,80.4421,80.4504,80.3678,80.4008,11200.0
2014-04-09 13:35:00,97.35,97.58,97.33,97.57,19200.0,80.4174,80.6074,80.4008,80.5991,19200.0
2014-04-09 13:40:00,97.57,97.57,97.37,97.42,10800.0,80.5991,80.5991,80.4339,80.4752,10800.0
2014-04-09 13:45:00,97.42,97.42,97.36,97.36,11000.0,80.4752,80.4752,80.4256,80.4256,11000.0
2014-04-09 13:50:00,97.35,97.39,97.33,97.33,7200.0,80.4174,80.4504,80.4008,80.4008,7200.0
2014-04-09 13:55:00,97.29,97.29,97.22,97.22,7400.0,80.3678,80.3678,80.31,80.31,7400.0
2014-04-09 14:00:00,97.23,97.8,97.23,97.74,54200.0,80.3182,80.7891,80.3182,80.7395,54200.0
2014-04-09 14:05:00,97.71,97.75,97.58,97.64,26200.0,80.7147,80.7478,80.6074,80.6569,26200.0
2014-04-09 14:10:00,97.64,97.64,97.5,97.5,25200.0,80.6569,80.6569,80.5413,80.5413,25200.0
2014-04-09 14:15:00,97.53,97.78,97.53,97.73,19200.0,80.566,80.7726,80.566,80.7313,19200.0
2014-04-09 14:20:00,97.75,97.92,97.75,97.9,16200.0,80.7478,80.8882,80.7478,80.8717,16200.0
2014-04-09 14:25:00,97.91,97.99,97.82,97.89,15000.0,80.88,80.946,80.8056,80.8634,15000.0
2014-04-09 14:30:00,97.89,97.91,97.83,97.83,14600.0,80.8634,80.88,80.8139,80.8139,14600.0
2014-04-09 14:35:00,97.85,97.89,97.73,97.8,11600.0,80.8304,80.8634,80.7313,80.7891,11600.0
2014-04-09 14:40:00,97.8,97.81,97.75,97.81,8800.0,80.7891,80.7973,80.7478,80.7973,8800.0
2014-04-09 14:45:00,97.76,97.78,97.64,97.67,11400.0,80.756,80.7726,80.6569,80.6817,11400.0
2014-04-09 14:50:00,97.62,97.62,97.49,97.49,8600.0,80.6404,80.6404,80.533,80.533,8600.0
2014-04-09 14:55:00,97.49,97.52,97.39,97.42,17400.0,80.533,80.5578,80.4504,80.4752,17400.0
2014-04-09 15:00:00,97.41,97.5,97.35,97.49,11600.0,80.4669,80.5413,80.4174,80.533,11600.0
2014-04-09 15:05:00,97.49,97.57,97.48,97.48,13400.0,80.533,80.5991,80.5247,80.5247,13400.0
2014-04-09 15:10:00,97.49,97.56,97.47,97.52,7000.0,80.533,80.5908,80.5165,80.5578,7000.0
2014-04-09 15:15:00,97.55,97.63,97.55,97.6,13600.0,80.5826,80.6487,80.5826,80.6239,13600.0
2014-04-09 15:20:00,97.61,97.77,97.61,97.71,16200.0,80.6321,80.7643,80.6321,80.7147,16200.0
2014-04-09 15:25:00,97.69,97.71,97.63,97.66,15600.0,80.6982,80.7147,80.6487,80.6734,15600.0
2014-04-09 15:30:00,97.68,97.71,97.57,97.69,14800.0,80.69,80.7147,80.5991,80.6982,14800.0
2014-04-09 15:35:00,97.71,97.78,97.64,97.76,24800.0,80.7147,80.7726,80.6569,80.756,24800.0
2014-04-09 15:40:00,97.76,97.79,97.73,97.78,24200.0,80.756,80.7808,80.7313,80.7726,24200.0
2014-04-09 15:45:00,97.78,97.89,97.74,97.89,34000.0,80.7726,80.8634,80.7395,80.8634,34000.0
2014-04-09 15:50:00,97.88,97.88,97.78,97.85,55600.0,80.8552,80.8552,80.7726,80.8304,55600.0
2014-04-09 15:55:00,97.86,97.96,97.82,97.84,88600.0,80.8387,80.9213,80.8056,80.8221,88600.0
2014-04-10 09:30:00,97.99,97.99,97.47,97.71,22800.0,80.946,80.946,80.5165,80.7147,22800.0
2014-04-10 09:35:00,97.97,98.09,97.74,97.95,11400.0,80.9295,81.0286,80.7395,80.913,11400.0
2014-04-10 09:40:00,97.95,98.1,97.83,97.9,13600.0,80.913,81.0369,80.8139,80.8717,13600.0
2014-04-10 09:45:00,97.92,98.07,97.49,97.49,8600.0,80.8882,81.0121,80.533,80.533,8600.0
2014-04-10 09:50:00,97.56,97.6,97.41,97.49,8800.0,80.5908,80.6239,80.4669,80.533,8800.0
2014-04-10 09:55:00,97.48,97.6,97.43,97.53,7400.0,80.5247,80.6239,80.4834,80.566,7400.0
2014-04-10 10:00:00,97.55,97.57,97.47,97.48,6200.0,80.5826,80.5991,80.5165,80.5247,6200.0
2014-04-10 10:05:00,97.51,97.71,97.45,97.61,13800.0,80.5495,80.7147,80.5,80.6321,13800.0
2014-04-10 10:10:00,97.66,97.82,97.64,97.75,7000.0,80.6734,80.8056,80.6569,80.7478,7000.0
2014-04-10 10:15:00,97.7,97.83,97.59,97.61,5800.0,80.7065,80.8139,80.6156,80.6321,5800.0
2014-04-10 10:20:00,97.61,97.63,97.49,97.52,8600.0,80.6321,80.6487,80.533,80.5578,8600.0
2014-04-10 10:25:00,97.57,97.67,97.52,97.58,11800.0,80.5991,80.6817,80.5578,80.6074,11800.0
2014-04-10 10:30:00,97.63,97.66,97.53,97.57,14000.0,80.6487,80.6734,80.566,80.5991,14000.0
2014-04-10 10:35:00,97.58,97.58,97.31,97.31,12000.0,80.6074,80.6074,80.3843,80.3843,12000.0
2014-04-10 10:40:00,97.31,97.33,97.11,97.33,9600.0,80.3843,80.4008,80.2191,80.4008,9600.0
2014-04-10 10:45:00,97.3,97.35,97.18,97.24,21400.0,80.3761,80.4174,80.2769,80.3265,21400.0
2014-04-10 10:50:00,97.25,97.25,97.06,97.14,5000.0,80.3348,80.3348,80.1778,80.2439,5000.0
2014-04-10 10:55:00,97.05,97.1,96.83,96.83,7800.0,80.1695,80.2108,79.9878,79.9878,7800.0
2014-04-10 11:00:00,96.79,96.79,96.59,96.67,22600.0,79.9548,79.9548,79.7895,79.8556,22600.0
2014-04-10 11:05:00,96.64,96.71,96.43,96.5,14200.0,79.8309,79.8887,79.6574,79.7152,14200.0
2014-04-10 11:10:00,96.46,96.7,96.39,96.66,13000.0,79.6822,79.8804,79.6243,79.8474,13000.0
2014-04-10 11:15:00,96.67,96.75,96.64,96.64,6200.0,79.8556,79.9217,79.8309,79.8309,6200.0
2014-04-10 11:20:00,96.6,96.6,96.52,96.54,8800.0,79.7978,79.7978,79.7317,79.7482,8800.0
2014-04-10 11:25:00,96.58,96.58,96.38,96.38,14000.0,79.7813,79.7813,79.6161,79.6161,14000.0
2014-04-10 11:30:00,96.38,96.5,96.35,96.44,16800.0,79.6161,79.7152,79.5913,79.6656,16800.0
2014-04-10 11:35:00,96.44,96.46,96.36,96.36,13200.0,79.6656,79.6822,79.5996,79.5996,13200.0
2014-04-10 11:40:00,96.36,96.54,96.3,96.43,15800.0,79.5996,79.7482,79.55,79.6574,15800.0
2014-04-10 11:45:00,96.49,96.49,96.27,96.3,14000.0,79.7069,79.7069,79.5252,79.55,14000.0
2014-04-10 11:50:00,96.3,96.3,96.22,96.26,3400.0,79.55,79.55,79.4839,79.5169,3400.0
2014-04-10 11:55:00,96.28,96.29,96.08,96.08,22600.0,79.5335,79.5417,79.3683,79.3683,22600.0
2014-04-10 12:00:00,96.08,96.19,95.97,96.04,30000.0,79.3683,79.4591,79.2774,79.3352,30000.0
2014-04-10 12:05:00,96.08,96.08,95.9,95.93,14000.0,79.3683,79.3683,79.2196,79.2443,14000.0
2014-04-10 12:10:00,95.88,95.89,95.78,95.85,16800.0,79.203,79.2113,79.1204,79.1783,16800.0
2014-04-10 12:15:00,95.87,96.02,95.85,96.0,33800.0,79.1948,79.3187,79.1783,79.3022,33800.0
2014-04-10 12:20:00,96.01,96.1,95.92,95.93,17000.0,79.3104,79.3848,79.2361,79.2443,17000.0
2014-04-10 12:25:00,95.92,95.97,95.86,95.86,13000.0,79.2361,79.2774,79.1865,79.1865,13000.0
2014-04-10 12:30:00,95.9,95.99,95.86,95.88,10400.0,79.2196,79.2939,79.1865,79.203,10400.0
2014-04-10 12:35:00,95.92,95.95,95.83,95.83,17800.0,79.2361,79.2609,79.1617,79.1617,17800.0
2014-04-10 12:40:00,95.84,95.89,95.67,95.79,38200.0,79.17,79.2113,79.0296,79.1287,38200.0
2014-04-10 12:45:00,95.83,95.89,95.73,95.89,10200.0,79.1617,79.2113,79.0791,79.2113,10200.0
2014-04-10 12:50:00,95.86,95.86,95.74,95.83,7000.0,79.1865,79.1865,79.0874,79.1617,7000.0
2014-04-10 12:55:00,95.85,95.85,95.68,95.76,5800.0,79.1783,79.1783,79.0378,79.1039,5800.0
2014-04-10 13:00:00,95.72,95.79,95.64,95.76,15600.0,79.0709,79.1287,79.0048,79.1039,15600.0
2014-04-10 13:05:00,95.79,95.89,95.79,95.88,3400.0,79.1287,79.2113,79.1287,79.203,3400.0
2014-04-10 13:10:00,95.93,96.02,95.74,95.74,10200.0,79.2443,79.3187,79.0874,79.0874,10200.0
2014-04-10 13:15:00,95.73,95.8,95.61,95.64,8000.0,79.0791,79.137,78.98,79.0048,8000.0
2014-04-10 13:20:00,95.52,95.57,95.45,95.48,9600.0,78.9057,78.947,78.8478,78.8726,9600.0
2014-04-10 13:25:00,95.5,95.5,95.23,95.34,40600.0,78.8891,78.8891,78.6661,78.757,40600.0
2014-04-10 13:30:00,95.34,95.41,95.3,95.3,23600.0,78.757,78.8148,78.7239,78.7239,23600.0
2014-04-10 13:35:00,95.34,95.4,95.3,95.33,21800.0,78.757,78.8065,78.7239,78.7487,21800.0
2014-04-10 13:40:00,95.33,95.33,95.25,95.27,17200.0,78.7487,78.7487,78.6826,78.6991,17200.0
2014-04-10 13:45:00,95.26,95.33,95.23,95.26,8600.0,78.6909,78.7487,78.6661,78.6909,8600.0
2014-04-10 13:50:00,95.27,95.38,95.2,95.38,18200.0,78.6991,78.79,78.6413,78.79,18200.0
2014-04-10 13:55:00,95.39,95.66,95.39,95.63,32400.0,78.7983,79.0213,78.7983,78.9965,32400.0
2014-04-10 14:00:00,95.64,95.72,95.62,95.67,6800.0,79.0048,79.0709,78.9883,79.0296,6800.0
2014-04-10 14:05:00,95.69,95.72,95.67,95.72,16400.0,79.0461,79.0709,79.0296,79.0709,16400.0
2014-04-10 14:10:00,95.67,95.88,95.65,95.87,21600.0,79.0296,79.203,79.013,79.1948,21600.0
2014-04-10 14:15:00,95.89,96.01,95.88,95.92,14600.0,79.2113,79.3104,79.203,79.2361,14600.0
2014-04-10 14:20:00,95.88,95.91,95.77,95.77,10400.0,79.203,79.2278,79.1122,79.1122,10400.0
2014-04-10 14:25:00,95.76,95.76,95.59,95.63,9800.0,79.1039,79.1039,78.9635,78.9965,9800.0
2014-04-10 14:30:00,95.6,95.6,95.5,95.56,22600.0,78.9717,78.9717,78.8891,78.9387,22600.0
2014-04-10 14:35:00,95.52,95.55,95.46,95.55,16400.0,78.9057,78.9304,78.8561,78.9304,16400.0
2014-04-10 14:40:00,95.56,95.62,95.54,95.55,14200.0,78.9387,78.9883,78.9222,78.9304,14200.0
2014-04-10 14:45:00,95.54,95.55,95.33,95.33,9800.0,78.9222,78.9304,78.7487,78.7487,9800.0
2014-04-10 14:50:00,95.31,95.5,95.3,95.42,20200.0,78.7322,78.8891,78.7239,78.8231,20200.0
2014-04-10 14:55:00,95.41,95.46,95.34,95.41,10800.0,78.8148,78.8561,78.757,78.8148,10800.0
2014-04-10 15:00:00,95.39,95.41,95.11,95.2,23000.0,78.7983,78.8148,78.567,78.6413,23000.0
2014-04-10 15:05:00,95.16,95.16,94.95,95.02,26000.0,78.6083,78.6083,78.4348,78.4926,26000.0
2014-04-10 15:10:00,94.97,95.24,94.95,95.21,15400.0,78.4513,78.6744,78.4348,78.6496,15400.0
2014-04-10 15:15:00,95.22,95.29,95.17,95.28,12000.0,78.6578,78.7157,78.6165,78.7074,12000.0
2014-04-10 15:20:00,95.29,95.3,95.09,95.2,11800.0,78.7157,78.7239,78.5505,78.6413,11800.0
2014-04-10 15:25:00,95.17,95.21,95.08,95.16,12400.0,78.6165,78.6496,78.5422,78.6083,12400.0
2014-04-10 15:30:00,95.13,95.26,95.08,95.26,22600.0,78.5835,78.6909,78.5422,78.6909,22600.0
2014-04-10 15:35:00,95.29,95.33,95.25,95.27,7600.0,78.7157,78.7487,78.6826,78.6991,7600.0
2014-04-10 15:40:00,95.25,95.34,95.16,95.34,24600.0,78.6826,78.757,78.6083,78.757,24600.0
2014-04-10 15:45:00,95.36,95.38,95.3,95.36,27400.0,78.7735,78.79,78.7239,78.7735,27400.0
2014-04-10 15:50:00,95.36,95.36,95.16,95.17,55000.0,78.7735,78.7735,78.6083,78.6165,55000.0
2014-04-10 15:55:00,95.16,95.23,94.98,95.0,173800.0,78.6083,78.6661,78.4596,78.4761,173800.0
2014-04-11 09:30:00,94.7,94.82,94.13,94.39,31400.0,78.2283,78.3274,77.7574,77.9722,31400.0
2014-04-11 09:35:00,94.46,94.83,94.25,94.83,21400.0,78.03,78.3357,77.8566,78.3357,21400.0
2014-04-11 09:40:00,94.8,95.14,94.8,95.08,14200.0,78.3109,78.5918,78.3109,78.5422,14200.0
2014-04-11 09:45:00,94.98,94.98,94.66,94.7,14800.0,78.4596,78.4596,78.1952,78.2283,14800.0
2014-04-11 09:50:00,94.83,95.39,94.83,95.38,6400.0,78.3357,78.7983,78.3357,78.79,6400.0
2014-04-11 09:55:00,95.32,95.35,94.79,94.92,17400.0,78.7404,78.7652,78.3026,78.41,17400.0
2014-04-11 10:00:00,94.77,94.79,94.5,94.57,34200.0,78.2861,78.3026,78.0631,78.1209,34200.0
2014-04-11 10:05:00,94.51,94.67,94.51,94.6,11600.0,78.0713,78.2035,78.0713,78.1457,11600.0
2014-04-11 10:10:00,94.63,94.83,94.55,94.62,6000.0,78.1705,78.3357,78.1044,78.1622,6000.0
2014-04-11 10:15:00,94.65,94.71,94.35,94.46,16400.0,78.187,78.2365,77.9392,78.03,16400.0
2014-04-11 10:20:00,94.47,94.84,94.47,94.84,11800.0,78.0383,78.3439,78.0383,78.3439,11800.0
2014-04-11 10:25:00,94.82,94.98,94.82,94.89,5600.0,78.3274,78.4596,78.3274,78.3852,5600.0
2014-04-11 10:30:00,94.83,95.08,94.72,94.94,13000.0,78.3357,78.5422,78.2448,78.4265,13000.0
2014-04-11 10:35:00,94.97,95.11,94.96,94.99,7400.0,78.4513,78.567,78.4431,78.4678,7400.0
2014-04-11 10:40:00,94.86,95.06,94.86,94.94,15200.0,78.3605,78.5257,78.3605,78.4265,15200.0
2014-04-11 10:45:00,94.98,95.04,94.87,94.92,25800.0,78.4596,78.5091,78.3687,78.41,25800.0
2014-04-11 10:50:00,94.91,95.16,94.89,95.16,10800.0,78.4018,78.6083,78.3852,78.6083,10800.0
2014-04-11 10:55:00,95.15,95.28,95.13,95.2,10600.0,78.6,78.7074,78.5835,78.6413,10600.0
2014-04-11 11:00:00,95.17,95.22,94.98,95.02,11000.0,78.6165,78.6578,78.4596,78.4926,11000.0
2014-04-11 11:05:00,94.97,95.14,94.97,95.02,17400.0,78.4513,78.5918,78.4513,78.4926,17400.0
2014-04-11 11:10:00,94.99,95.14,94.92,95.03,8000.0,78.4678,78.5918,78.41,78.5009,8000.0
2014-04-11 11:15:00,94.96,95.25,94.96,95.14,11600.0,78.4431,78.6826,78.4431,78.5918,11600.0
2014-04-11 11:20:00,95.09,95.11,94.78,94.81,11600.0,78.5505,78.567,78.2944,78.3192,11600.0
2014-04-11 11:25:00,94.81,94.85,94.66,94.67,13800.0,78.3192,78.3522,78.1952,78.2035,13800.0
2014-04-11 11:30:00,94.75,94.76,94.56,94.69,16600.0,78.2696,78.2779,78.1126,78.22,16600.0
2014-04-11 11:35:00,94.71,94.71,94.36,94.46,20000.0,78.2365,78.2365,77.9474,78.03,20000.0
2014-04-11 11:40:00,94.54,94.64,94.48,94.54,7800.0,78.0961,78.1787,78.0466,78.0961,7800.0
2014-04-11 11:45:00,94.54,94.54,94.32,94.32,6600.0,78.0961,78.0961,77.9144,77.9144,6600.0
2014-04-11 11:50:00,94.33,94.38,94.21,94.22,16600.0,77.9226,77.9639,77.8235,77.8318,16600.0
2014-04-11 11:55:00,94.2,94.45,94.19,94.45,9400.0,77.8153,78.0218,77.807,78.0218,9400.0
2014-04-11 12:00:00,94.43,94.8,94.43,94.68,17000.0,78.0053,78.3109,78.0053,78.2118,17000.0
2014-04-11 12:05:00,94.69,94.73,94.56,94.67,15600.0,78.22,78.2531,78.1126,78.2035,15600.0
2014-04-11 12:10:00,94.54,94.55,94.42,94.42,2400.0,78.0961,78.1044,77.997,77.997,2400.0
2014-04-11 12:15:00,94.47,94.69,94.39,94.69,10000.0,78.0383,78.22,77.9722,78.22,10000.0
2014-04-11 12:20:00,94.61,94.64,94.51,94.61,8800.0,78.1539,78.1787,78.0713,78.1539,8800.0
2014-04-11 12:25:00,94.6,94.6,94.53,94.57,4200.0,78.1457,78.1457,78.0879,78.1209,4200.0
2014-04-11 12:30:00,94.57,94.58,94.48,94.58,14400.0,78.1209,78.1292,78.0466,78.1292,14400.0
2014-04-11 12:35:00,94.54,94.6,94.53,94.6,4200.0,78.0961,78.1457,78.0879,78.1457,4200.0
2014-04-11 12:40:00,94.67,94.75,94.67,94.73,3800.0,78.2035,78.2696,78.2035,78.2531,3800.0
2014-04-11 12:45:00,94.69,94.71,94.6,94.6,4400.0,78.22,78.2365,78.1457,78.1457,4400.0
2014-04-11 12:50:00,94.6,94.6,94.49,94.49,3600.0,78.1457,78.1457,78.0548,78.0548,3600.0
2014-04-11 12:55:00,94.5,94.58,94.48,94.58,2800.0,78.0631,78.1292,78.0466,78.1292,2800.0
2014-04-11 13:00:00,94.63,94.66,94.59,94.6,4200.0,78.1705,78.1952,78.1374,78.1457,4200.0
2014-04-11 13:05:00,94.58,94.59,94.33,94.46,13800.0,78.1292,78.1374,77.9226,78.03,13800.0
2014-04-11 13:10:00,94.47,94.54,94.36,94.36,6000.0,78.0383,78.0961,77.9474,77.9474,6000.0
2014-04-11 13:15:00,94.42,94.42,94.39,94.39,1000.0,77.997,77.997,77.9722,77.9722,1000.0
2014-04-11 13:20:00,94.42,94.42,94.36,94.36,2800.0,77.997,77.997,77.9474,77.9474,2800.0
2014-04-11 13:25:00,94.4,94.42,94.3,94.3,7800.0,77.9805,77.997,77.8979,77.8979,7800.0
2014-04-11 13:30:00,94.38,94.51,94.23,94.51,5800.0,77.9639,78.0713,77.84,78.0713,5800.0
2014-04-11 13:35:00,94.53,94.55,94.44,94.55,6200.0,78.0879,78.1044,78.0135,78.1044,6200.0
2014-04-11 13:40:00,94.58,94.6,94.5,94.5,4600.0,78.1292,78.1457,78.0631,78.0631,4600.0
2014-04-11 13:45:00,94.53,94.67,94.53,94.58,3400.0,78.0879,78.2035,78.0879,78.1292,3400.0
2014-04-11 13:50:00,94.56,94.56,94.5,94.5,1400.0,78.1126,78.1126,78.0631,78.0631,1400.0
2014-04-11 13:55:00,94.5,94.5,94.4,94.4,3600.0,78.0631,78.0631,77.9805,77.9805,3600.0
2014-04-11 14:00:00,94.39,94.55,94.39,94.52,6600.0,77.9722,78.1044,77.9722,78.0796,6600.0
2014-04-11 14:05:00,94.54,94.57,94.47,94.5,4600.0,78.0961,78.1209,78.0383,78.0631,4600.0
2014-04-11 14:10:00,94.47,94.47,94.33,94.33,5800.0,78.0383,78.0383,77.9226,77.9226,5800.0
2014-04-11 14:15:00,94.29,94.41,94.29,94.37,5600.0,77.8896,77.9887,77.8896,77.9557,5600.0
2014-04-11 14:20:00,94.35,94.36,94.3,94.3,1400.0,77.9392,77.9474,77.8979,77.8979,1400.0
2014-04-11 14:25:00,94.36,94.42,94.24,94.38,20400.0,77.9474,77.997,77.8483,77.9639,20400.0
2014-04-11 14:30:00,94.31,94.31,94.24,94.28,7600.0,77.9061,77.9061,77.8483,77.8813,7600.0
2014-04-11 14:35:00,94.29,94.3,94.19,94.19,6000.0,77.8896,77.8979,77.807,77.807,6000.0
2014-04-11 14:40:00,94.18,94.21,94.11,94.14,7200.0,77.7987,77.8235,77.7409,77.7657,7200.0
2014-04-11 14:45:00,94.14,94.18,94.03,94.03,13800.0,77.7657,77.7987,77.6748,77.6748,13800.0
2014-04-11 14:50:00,94.05,94.22,94.0,94.22,14400.0,77.6913,77.8318,77.65,77.8318,14400.0
2014-04-11 14:55:00,94.2,94.29,94.2,94.21,6600.0,77.8153,77.8896,77.8153,77.8235,6600.0
2014-04-11 15:00:00,94.21,94.22,94.11,94.13,7400.0,77.8235,77.8318,77.7409,77.7574,7400.0
2014-04-11 15:05:00,94.1,94.29,94.1,94.29,7400.0,77.7326,77.8896,77.7326,77.8896,7400.0
2014-04-11 15:10:00,94.28,94.31,94.17,94.19,11400.0,77.8813,77.9061,77.7905,77.807,11400.0
2014-04-11 15:15:00,94.18,94.25,94.17,94.22,13200.0,77.7987,77.8566,77.7905,77.8318,13200.0
2014-04-11 15:20:00,94.27,94.38,94.27,94.38,12400.0,77.8731,77.9639,77.8731,77.9639,12400.0
2014-04-11 15:25:00,94.39,94.42,94.27,94.27,14200.0,77.9722,77.997,77.8731,77.8731,14200.0
2014-04-11 15:30:00,94.25,94.26,94.14,94.18,14800.0,77.8566,77.8648,77.7657,77.7987,14800.0
2014-04-11 15:35:00,94.2,94.22,94.1,94.14,18200.0,77.8153,77.8318,77.7326,77.7657,18200.0
2014-04-11 15:40:00,94.15,94.24,94.11,94.14,30400.0,77.774,77.8483,77.7409,77.7657,30400.0
2014-04-11 15:45:00,94.13,94.13,93.98,94.11,41600.0,77.7574,77.7574,77.6335,77.7409,41600.0
2014-04-11 15:50:00,94.09,94.1,93.82,93.86,49800.0,77.7244,77.7326,77.5014,77.5344,49800.0
2014-04-11 15:55:00,93.86,94.01,93.85,93.93,80200.0,77.5344,77.6583,77.5261,77.5922,80200.0
2014-04-14 09:30:00,94.58,94.58,94.33,94.39,22800.0,78.1292,78.1292,77.9226,77.9722,22800.0
2014-04-14 09:35:00,94.28,94.53,94.13,94.42,22400.0,77.8813,78.0879,77.7574,77.997,22400.0
2014-04-14 09:40:00,94.4,94.76,94.4,94.76,22600.0,77.9805,78.2779,77.9805,78.2779,22600.0
2014-04-14 09:45:00,94.83,94.85,94.53,94.66,5600.0,78.3357,78.3522,78.0879,78.1952,5600.0
2014-04-14 09:50:00,94.54,94.64,94.39,94.39,8400.0,78.0961,78.1787,77.9722,77.9722,8400.0
2014-04-14 09:55:00,94.34,94.54,94.21,94.41,30600.0,77.9309,78.0961,77.8235,77.9887,30600.0
2014-04-14 10:00:00,94.39,94.53,94.25,94.53,8800.0,77.9722,78.0879,77.8566,78.0879,8800.0
2014-04-14 10:05:00,94.5,94.6,94.41,94.56,13800.0,78.0631,78.1457,77.9887,78.1126,13800.0
2014-04-14 10:10:00,94.44,94.52,94.29,94.31,3000.0,78.0135,78.0796,77.8896,77.9061,3000.0
2014-04-14 10:15:00,94.31,94.49,94.3,94.36,6200.0,77.9061,78.0548,77.8979,77.9474,6200.0
2014-04-14 10:20:00,94.45,94.45,94.23,94.32,6600.0,78.0218,78.0218,77.84,77.9144,6600.0
2014-04-14 10:25:00,94.35,94.54,94.32,94.41,9800.0,77.9392,78.0961,77.9144,77.9887,9800.0
2014-04-14 10:30:00,94.49,94.53,94.44,94.47,6600.0,78.0548,78.0879,78.0135,78.0383,6600.0
2014-04-14 10:35:00,94.44,94.48,94.34,94.35,19400.0,78.0135,78.0466,77.9309,77.9392,19400.0
2014-04-14 10:40:00,94.38,94.42,94.33,94.36,14400.0,77.9639,77.997,77.9226,77.9474,14400.0
2014-04-14 10:45:00,94.39,94.44,94.31,94.4,10000.0,77.9722,78.0135,77.9061,77.9805,10000.0
2014-04-14 10:50:00,94.44,94.61,94.43,94.58,21200.0,78.0135,78.1539,78.0053,78.1292,21200.0
2014-04-14 10:55:00,94.6,94.78,94.55,94.69,34800.0,78.1457,78.2944,78.1044,78.22,34800.0
2014-04-14 11:00:00,94.67,94.72,94.6,94.64,10800.0,78.2035,78.2448,78.1457,78.1787,10800.0
2014-04-14 11:05:00,94.61,94.64,94.52,94.55,10200.0,78.1539,78.1787,78.0796,78.1044,10200.0
2014-04-14 11:10:00,94.53,94.57,94.42,94.42,17200.0,78.0879,78.1209,77.997,77.997,17200.0
2014-04-14 11:15:00,94.49,94.56,94.47,94.49,5200.0,78.0548,78.1126,78.0383,78.0548,5200.0
2014-04-14 11:20:00,94.56,94.56,94.38,94.4,5600.0,78.1126,78.1126,77.9639,77.9805,5600.0
2014-04-14 11:25:00,94.42,94.47,94.41,94.47,8800.0,77.997,78.0383,77.9887,78.0383,8800.0
2014-04-14 11:30:00,94.5,94.58,94.44,94.51,17800.0,78.0631,78.1292,78.0135,78.0713,17800.0
2014-04-14 11:35:00,94.51,94.57,94.43,94.43,3600.0,78.0713,78.1209,78.0053,78.0053,3600.0
2014-04-14 11:40:00,94.42,94.48,94.39,94.44,6200.0,77.997,78.0466,77.9722,78.0135,6200.0
2014-04-14 11:45:00,94.46,94.46,94.36,94.45,50800.0,78.03,78.03,77.9474,78.0218,50800.0
2014-04-14 11:50:00,94.42,94.47,94.41,94.44,1200.0,77.997,78.0383,77.9887,78.0135,1200.0
2014-04-14 11:55:00,94.46,94.49,94.26,94.3,8200.0,78.03,78.0548,77.8648,77.8979,8200.0
2014-04-14 12:00:00,94.4,94.45,94.33,94.42,2000.0,77.9805,78.0218,77.9226,77.997,2000.0
2014-04-14 12:05:00,94.44,94.45,94.4,94.4,4600.0,78.0135,78.0218,77.9805,77.9805,4600.0
2014-04-14 12:10:00,94.46,94.51,94.42,94.51,3600.0,78.03,78.0713,77.997,78.0713,3600.0
2014-04-14 12:15:00,94.5,94.53,94.46,94.46,4000.0,78.0631,78.0879,78.03,78.03,4000.0
2014-04-14 12:20:00,94.45,94.49,94.42,94.49,11800.0,78.0218,78.0548,77.997,78.0548,11800.0
2014-04-14 12:25:00,94.49,94.49,94.41,94.41,5600.0,78.0548,78.0548,77.9887,77.9887,5600.0
2014-04-14 12:30:00,94.46,94.53,94.46,94.51,5200.0,78.03,78.0879,78.03,78.0713,5200.0
2014-04-14 12:35:00,94.51,94.63,94.51,94.54,12400.0,78.0713,78.1705,78.0713,78.0961,12400.0
2014-04-14 12:40:00,94.54,94.57,94.5,94.53,3200.0,78.0961,78.1209,78.0631,78.0879,3200.0
2014-04-14 12:45:00,94.54,94.56,94.46,94.51,7600.0,78.0961,78.1126,78.03,78.0713,7600.0
2014-04-14 12:50:00,94.49,94.55,94.49,94.55,3800.0,78.0548,78.1044,78.0548,78.1044,3800.0
2014-04-14 12:55:00,94.53,94.53,94.5,94.52,4400.0,78.0879,78.0879,78.0631,78.0796,4400.0
2014-04-14 13:00:00,94.51,94.52,94.45,94.48,3000.0,78.0713,78.0796,78.0218,78.0466,3000.0
2014-04-14 13:05:00,94.51,94.57,94.49,94.52,2600.0,78.0713,78.1209,78.0548,78.0796,2600.0
2014-04-14 13:10:00,94.5,94.5,94.4,94.42,4200.0,78.0631,78.0631,77.9805,77.997,4200.0
2014-04-14 13:15:00,94.39,94.42,94.38,94.39,5800.0,77.9722,77.997,77.9639,77.9722,5800.0
2014-04-14 13:20:00,94.37,94.42,94.33,94.41,12200.0,77.9557,77.997,77.9226,77.9887,12200.0
2014-04-14 13:25:00,94.42,94.45,94.38,94.38,4200.0,77.997,78.0218,77.9639,77.9639,4200.0
2014-04-14 13:30:00,94.4,94.46,94.39,94.45,2000.0,77.9805,78.03,77.9722,78.0218,2000.0
2014-04-14 13:35:00,94.48,94.55,94.47,94.49,9400.0,78.0466,78.1044,78.0383,78.0548,9400.0
2014-04-14 13:40:00,94.54,94.54,94.47,94.51,5600.0,78.0961,78.0961,78.0383,78.0713,5600.0
2014-04-14 13:45:00,94.52,94.54,94.38,94.38,5600.0,78.0796,78.0961,77.9639,77.9639,5600.0
2014-04-14 13:50:00,94.36,94.41,94.36,94.36,4200.0,77.9474,77.9887,77.9474,77.9474,4200.0
2014-04-14 13:55:00,94.35,94.42,94.32,94.36,6000.0,77.9392,77.997,77.9144,77.9474,6000.0
2014-04-14 14:00:00,94.38,94.42,94.29,94.34,11800.0,77.9639,77.997,77.8896,77.9309,11800.0
2014-04-14 14:05:00,94.36,94.47,94.36,94.45,3600.0,77.9474,78.0383,77.9474,78.0218,3600.0
2014-04-14 14:10:00,94.48,94.49,94.38,94.41,6200.0,78.0466,78.0548,77.9639,77.9887,6200.0
2014-04-14 14:15:00,94.42,94.42,94.31,94.32,4200.0,77.997,77.997,77.9061,77.9144,4200.0
2014-04-14 14:20:00,94.28,94.33,94.19,94.2,16800.0,77.8813,77.9226,77.807,77.8153,16800.0
2014-04-14 14:25:00,94.2,94.2,94.06,94.06,29800.0,77.8153,77.8153,77.6996,77.6996,29800.0
2014-04-14 14:30:00,94.08,94.08,93.92,94.01,21200.0,77.7161,77.7161,77.584,77.6583,21200.0
2014-04-14 14:35:00,94.01,94.07,93.97,94.06,30600.0,77.6583,77.7079,77.6253,77.6996,30600.0
2014-04-14 14:40:00,94.07,94.1,93.99,94.02,17800.0,77.7079,77.7326,77.6418,77.6666,17800.0
2014-04-14 14:45:00,94.03,94.04,93.97,93.99,20800.0,77.6748,77.6831,77.6253,77.6418,20800.0
2014-04-14 14:50:00,94.04,94.09,93.97,93.98,14600.0,77.6831,77.7244,77.6253,77.6335,14600.0
2014-04-14 14:55:00,93.98,93.99,93.94,93.98,6800.0,77.6335,77.6418,77.6005,77.6335,6800.0
2014-04-14 15:00:00,93.95,93.95,93.87,93.87,16800.0,77.6087,77.6087,77.5427,77.5427,16800.0
2014-04-14 15:05:00,93.89,93.91,93.8,93.86,20000.0,77.5592,77.5757,77.4848,77.5344,20000.0
2014-04-14 15:10:00,93.8,93.86,93.57,93.58,17200.0,77.4848,77.5344,77.2948,77.3031,17200.0
2014-04-14 15:15:00,93.58,93.67,93.58,93.64,14400.0,77.3031,77.3774,77.3031,77.3527,14400.0
2014-04-14 15:20:00,93.69,93.8,93.64,93.8,9800.0,77.394,77.4848,77.3527,77.4848,9800.0
2014-04-14 15:25:00,93.76,93.79,93.7,93.71,6800.0,77.4518,77.4766,77.4022,77.4105,6800.0
2014-04-14 15:30:00,93.79,93.99,93.79,93.96,23200.0,77.4766,77.6418,77.4766,77.617,23200.0
2014-04-14 15:35:00,93.94,94.09,93.89,94.05,27400.0,77.6005,77.7244,77.5592,77.6913,27400.0
2014-04-14 15:40:00,94.07,94.09,93.97,94.07,26200.0,77.7079,77.7244,77.6253,77.7079,26200.0
2014-04-14 15:45:00,94.05,94.23,94.04,94.1,26000.0,77.6913,77.84,77.6831,77.7326,26000.0
2014-04-14 15:50:00,94.1,94.25,94.08,94.18,26400.0,77.7326,77.8566,77.7161,77.7987,26400.0
2014-04-14 15:55:00,94.17,94.35,94.17,94.29,52600.0,77.7905,77.9392,77.7905,77.8896,52600.0
2014-04-15 09:30:00,94.32,94.32,94.0,94.0,21400.0,77.9144,77.9144,77.65,77.65,21400.0
2014-04-15 09:35:00,94.08,94.3,93.96,94.05,31000.0,77.7161,77.8979,77.617,77.6913,31000.0
2014-04-15 09:40:00,94.09,94.22,94.02,94.04,39200.0,77.7244,77.8318,77.6666,77.6831,39200.0
2014-04-15 09:45:00,93.98,94.49,93.98,94.49,11000.0,77.6335,78.0548,77.6335,78.0548,11000.0
2014-04-15 09:50:00,94.4,94.49,94.33,94.44,9800.0,77.9805,78.0548,77.9226,78.0135,9800.0
2014-04-15 09:55:00,94.45,94.48,94.31,94.37,9800.0,78.0218,78.0466,77.9061,77.9557,9800.0
2014-04-15 10:00:00,94.43,94.58,94.33,94.36,9400.0,78.0053,78.1292,77.9226,77.9474,9400.0
2014-04-15 10:05:00,94.36,94.39,94.24,94.32,26600.0,77.9474,77.9722,77.8483,77.9144,26600.0
2014-04-15 10:10:00,94.32,94.35,94.22,94.25,23200.0,77.9144,77.9392,77.8318,77.8566,23200.0
2014-04-15 10:15:00,94.26,94.41,94.26,94.27,22200.0,77.8648,77.9887,77.8648,77.8731,22200.0
2014-04-15 10:20:00,94.31,94.31,93.92,93.92,27000.0,77.9061,77.9061,77.584,77.584,27000.0
2014-04-15 10:25:00,93.92,94.11,93.83,93.86,19800.0,77.584,77.7409,77.5096,77.5344,19800.0
2014-04-15 10:30:00,93.83,93.85,93.61,93.85,22800.0,77.5096,77.5261,77.3279,77.5261,22800.0
2014-04-15 10:35:00,93.86,94.05,93.85,94.01,11800.0,77.5344,77.6913,77.5261,77.6583,11800.0
2014-04-15 10:40:00,94.03,94.06,93.87,94.0,31200.0,77.6748,77.6996,77.5427,77.65,31200.0
2014-04-15 10:45:00,93.91,94.11,93.89,94.03,14000.0,77.5757,77.7409,77.5592,77.6748,14000.0
2014-04-15 10:50:00,94.04,94.12,93.71,93.72,23000.0,77.6831,77.7492,77.4105,77.4187,23000.0
2014-04-15 10:55:00,93.72,93.83,93.66,93.79,22200.0,77.4187,77.5096,77.3692,77.4766,22200.0
2014-04-15 11:00:00,93.77,93.77,93.51,93.61,20200.0,77.46,77.46,77.2453,77.3279,20200.0
2014-04-15 11:05:00,93.61,93.77,93.58,93.64,13000.0,77.3279,77.46,77.3031,77.3527,13000.0
2014-04-15 11:10:00,93.69,93.72,93.58,93.66,14600.0,77.394,77.4187,77.3031,77.3692,14600.0
2014-04-15 11:15:00,93.64,93.74,93.5,93.69,21800.0,77.3527,77.4353,77.237,77.394,21800.0
2014-04-15 11:20:00,93.69,93.89,93.58,93.83,18400.0,77.394,77.5592,77.3031,77.5096,18400.0
2014-04-15 11:25:00,93.72,93.77,93.59,93.67,20400.0,77.4187,77.46,77.3114,77.3774,20400.0
2014-04-15 11:30:00,93.7,93.88,93.65,93.86,9000.0,77.4022,77.5509,77.3609,77.5344,9000.0
2014-04-15 11:35:00,93.85,93.85,93.74,93.79,6800.0,77.5261,77.5261,77.4353,77.4766,6800.0
2014-04-15 11:40:00,93.81,93.81,93.61,93.61,5600.0,77.4931,77.4931,77.3279,77.3279,5600.0
2014-04-15 11:45:00,93.64,93.64,93.36,93.46,25400.0,77.3527,77.3527,77.1214,77.204,25400.0
2014-04-15 11:50:00,93.37,93.48,93.29,93.35,15200.0,77.1296,77.2205,77.0635,77.1131,15200.0
2014-04-15 11:55:00,93.33,93.42,93.21,93.26,15600.0,77.0966,77.1709,76.9975,77.0388,15600.0
2014-04-15 12:00:00,93.27,93.27,93.07,93.19,8000.0,77.047,77.047,76.8818,76.9809,8000.0
2014-04-15 12:05:00,93.15,93.16,93.05,93.14,8600.0,76.9479,76.9561,76.8653,76.9396,8600.0
2014-04-15 12:10:00,93.08,93.23,93.06,93.2,6000.0,76.8901,77.014,76.8735,76.9892,6000.0
2014-04-15 12:15:00,93.19,93.27,93.13,93.17,6600.0,76.9809,77.047,76.9314,76.9644,6600.0
2014-04-15 12:20:00,93.22,93.22,93.02,93.03,5800.0,77.0057,77.0057,76.8405,76.8488,5800.0
2014-04-15 12:25:00,93.0,93.17,92.98,93.15,10800.0,76.824,76.9644,76.8075,76.9479,10800.0
2014-04-15 12:30:00,93.11,93.14,93.01,93.01,11400.0,76.9148,76.9396,76.8322,76.8322,11400.0
2014-04-15 12:35:00,92.97,93.11,92.96,92.96,8600.0,76.7992,76.9148,76.7909,76.7909,8600.0
2014-04-15 12:40:00,92.95,93.13,92.92,92.95,20400.0,76.7827,76.9314,76.7579,76.7827,20400.0
2014-04-15 12:45:00,92.89,92.91,92.7,92.75,9600.0,76.7331,76.7496,76.5762,76.6175,9600.0
2014-04-15 12:50:00,92.72,92.81,92.67,92.78,26200.0,76.5927,76.667,76.5514,76.6422,26200.0
2014-04-15 12:55:00,92.77,92.81,92.66,92.68,12400.0,76.634,76.667,76.5431,76.5596,12400.0
2014-04-15 13:00:00,92.66,92.77,92.59,92.77,9000.0,76.5431,76.634,76.4853,76.634,9000.0
2014-04-15 13:05:00,92.82,92.89,92.8,92.82,12600.0,76.6753,76.7331,76.6588,76.6753,12600.0
2014-04-15 13:10:00,92.82,92.85,92.76,92.83,13600.0,76.6753,76.7001,76.6257,76.6835,13600.0
2014-04-15 13:15:00,92.86,93.01,92.86,92.92,7000.0,76.7083,76.8322,76.7083,76.7579,7000.0
2014-04-15 13:20:00,92.93,92.97,92.82,92.82,10400.0,76.7662,76.7992,76.6753,76.6753,10400.0
2014-04-15 13:25:00,92.83,92.97,92.76,92.97,23000.0,76.6835,76.7992,76.6257,76.7992,23000.0
2014-04-15 13:30:00,92.91,93.04,92.86,93.04,9600.0,76.7496,76.857,76.7083,76.857,9600.0
2014-04-15 13:35:00,93.08,93.25,93.08,93.1,9800.0,76.8901,77.0305,76.8901,76.9066,9800.0
2014-04-15 13:40:00,93.14,93.21,92.99,93.11,36200.0,76.9396,76.9975,76.8157,76.9148,36200.0
2014-04-15 13:45:00,93.06,93.09,92.97,93.09,9400.0,76.8735,76.8983,76.7992,76.8983,9400.0
2014-04-15 13:50:00,93.09,93.21,93.08,93.14,8600.0,76.8983,76.9975,76.8901,76.9396,8600.0
2014-04-15 13:55:00,93.14,93.44,93.12,93.4,15800.0,76.9396,77.1874,76.9231,77.1544,15800.0
2014-04-15 14:00:00,93.44,93.67,93.44,93.65,10200.0,77.1874,77.3774,77.1874,77.3609,10200.0
2014-04-15 14:05:00,93.67,93.76,93.53,93.56,8200.0,77.3774,77.4518,77.2618,77.2866,8200.0
2014-04-15 14:10:00,93.5,93.61,93.47,93.57,10400.0,77.237,77.3279,77.2122,77.2948,10400.0
2014-04-15 14:15:00,93.59,93.66,93.39,93.4,23000.0,77.3114,77.3692,77.1461,77.1544,23000.0
2014-04-15 14:20:00,93.48,93.51,93.42,93.5,4800.0,77.2205,77.2453,77.1709,77.237,4800.0
2014-04-15 14:25:00,93.54,93.64,93.48,93.62,19800.0,77.2701,77.3527,77.2205,77.3361,19800.0
2014-04-15 14:30:00,93.56,93.8,93.56,93.79,14000.0,77.2866,77.4848,77.2866,77.4766,14000.0
2014-04-15 14:35:00,93.79,93.83,93.66,93.83,9400.0,77.4766,77.5096,77.3692,77.5096,9400.0
2014-04-15 14:40:00,93.86,93.89,93.79,93.86,20400.0,77.5344,77.5592,77.4766,77.5344,20400.0
2014-04-15 14:45:00,93.86,94.01,93.86,93.94,10200.0,77.5344,77.6583,77.5344,77.6005,10200.0
2014-04-15 14:50:00,94.02,94.15,94.02,94.14,9800.0,77.6666,77.774,77.6666,77.7657,9800.0
2014-04-15 14:55:00,94.09,94.09,94.01,94.01,12400.0,77.7244,77.7244,77.6583,77.6583,12400.0
2014-04-15 15:00:00,94.02,94.13,94.0,94.06,17800.0,77.6666,77.7574,77.65,77.6996,17800.0
2014-04-15 15:05:00,94.04,94.04,93.86,93.98,9000.0,77.6831,77.6831,77.5344,77.6335,9000.0
2014-04-15 15:10:00,93.94,94.17,93.92,94.17,14600.0,77.6005,77.7905,77.584,77.7905,14600.0
2014-04-15 15:15:00,94.14,94.26,94.11,94.24,14000.0,77.7657,77.8648,77.7409,77.8483,14000.0
2014-04-15 15:20:00,94.24,94.31,94.16,94.2,20800.0,77.8483,77.9061,77.7822,77.8153,20800.0
2014-04-15 15:25:00,94.17,94.32,94.1,94.32,23400.0,77.7905,77.9144,77.7326,77.9144,23400.0
2014-04-15 15:30:00,94.33,94.35,94.22,94.24,44000.0,77.9226,77.9392,77.8318,77.8483,44000.0
2014-04-15 15:35:00,94.28,94.28,94.15,94.19,23400.0,77.8813,77.8813,77.774,77.807,23400.0
2014-04-15 15:40:00,94.19,94.25,94.13,94.13,26600.0,77.807,77.8566,77.7574,77.7574,26600.0
2014-04-15 15:45:00,94.14,94.27,94.12,94.27,43200.0,77.7657,77.8731,77.7492,77.8731,43200.0
2014-04-15 15:50:00,94.27,94.36,94.27,94.33,37800.0,77.8731,77.9474,77.8731,77.9226,37800.0
2014-04-15 15:55:00,94.33,94.35,94.22,94.27,81800.0,77.9226,77.9392,77.8318,77.8731,81800.0
2014-04-16 09:30:00,95.0,95.24,94.75,94.94,19600.0,78.4761,78.6744,78.2696,78.4265,19600.0
2014-04-16 09:35:00,94.91,94.92,94.32,94.66,32600.0,78.4018,78.41,77.9144,78.1952,32600.0
2014-04-16 09:40:00,94.66,94.86,94.48,94.61,14400.0,78.1952,78.3605,78.0466,78.1539,14400.0
2014-04-16 09:45:00,94.63,94.76,94.47,94.54,20600.0,78.1705,78.2779,78.0383,78.0961,20600.0
2014-04-16 09:50:00,94.61,94.61,94.27,94.36,13600.0,78.1539,78.1539,77.8731,77.9474,13600.0
2014-04-16 09:55:00,94.47,94.67,94.33,94.38,13200.0,78.0383,78.2035,77.9226,77.9639,13200.0
2014-04-16 10:00:00,94.38,94.56,94.25,94.54,17200.0,77.9639,78.1126,77.8566,78.0961,17200.0
2014-04-16 10:05:00,94.57,94.58,94.34,94.42,23200.0,78.1209,78.1292,77.9309,77.997,23200.0
2014-04-16 10:10:00,94.42,94.64,94.39,94.5,12400.0,77.997,78.1787,77.9722,78.0631,12400.0
2014-04-16 10:15:00,94.54,94.7,94.46,94.64,15800.0,78.0961,78.2283,78.03,78.1787,15800.0
2014-04-16 10:20:00,94.71,94.77,94.57,94.69,12800.0,78.2365,78.2861,78.1209,78.22,12800.0
2014-04-16 10:25:00,94.69,94.85,94.6,94.6,13200.0,78.22,78.3522,78.1457,78.1457,13200.0
2014-04-16 10:30:00,94.63,94.76,94.62,94.71,6800.0,78.1705,78.2779,78.1622,78.2365,6800.0
2014-04-16 10:35:00,94.79,94.91,94.72,94.75,10000.0,78.3026,78.4018,78.2448,78.2696,10000.0
2014-04-16 10:40:00,94.78,94.8,94.56,94.56,8000.0,78.2944,78.3109,78.1126,78.1126,8000.0
2014-04-16 10:45:00,94.55,94.76,94.46,94.72,20600.0,78.1044,78.2779,78.03,78.2448,20600.0
2014-04-16 10:50:00,94.71,94.86,94.69,94.75,32200.0,78.2365,78.3605,78.22,78.2696,32200.0
2014-04-16 10:55:00,94.71,94.85,94.67,94.85,26000.0,78.2365,78.3522,78.2035,78.3522,26000.0
2014-04-16 11:00:00,94.82,94.89,94.7,94.85,53800.0,78.3274,78.3852,78.2283,78.3522,53800.0
2014-04-16 11:05:00,94.8,94.98,94.8,94.9,18000.0,78.3109,78.4596,78.3109,78.3935,18000.0
2014-04-16 11:10:00,94.9,95.14,94.9,95.14,9200.0,78.3935,78.5918,78.3935,78.5918,9200.0
2014-04-16 11:15:00,95.14,95.31,95.13,95.17,11600.0,78.5918,78.7322,78.5835,78.6165,11600.0
2014-04-16 11:20:00,95.11,95.25,95.09,95.25,9800.0,78.567,78.6826,78.5505,78.6826,9800.0
2014-04-16 11:25:00,95.19,95.25,95.14,95.25,12600.0,78.6331,78.6826,78.5918,78.6826,12600.0
2014-04-16 11:30:00,95.26,95.49,95.26,95.44,8200.0,78.6909,78.8809,78.6909,78.8396,8200.0
2014-04-16 11:35:00,95.49,95.57,95.44,95.56,41200.0,78.8809,78.947,78.8396,78.9387,41200.0
2014-04-16 11:40:00,95.56,95.57,95.39,95.39,40600.0,78.9387,78.947,78.7983,78.7983,40600.0
2014-04-16 11:45:00,95.45,95.57,95.45,95.53,21400.0,78.8478,78.947,78.8478,78.9139,21400.0
2014-04-16 11:50:00,95.58,95.66,95.54,95.58,12200.0,78.9552,79.0213,78.9222,78.9552,12200.0
2014-04-16 11:55:00,95.58,95.64,95.55,95.64,6000.0,78.9552,79.0048,78.9304,79.0048,6000.0
2014-04-16 12:00:00,95.62,95.75,95.53,95.75,10000.0,78.9883,79.0957,78.9139,79.0957,10000.0
2014-04-16 12:05:00,95.74,95.86,95.68,95.76,18400.0,79.0874,79.1865,79.0378,79.1039,18400.0
2014-04-16 12:10:00,95.75,95.87,95.75,95.83,40800.0,79.0957,79.1948,79.0957,79.1617,40800.0
2014-04-16 12:15:00,95.83,95.9,95.76,95.79,15400.0,79.1617,79.2196,79.1039,79.1287,15400.0
2014-04-16 12:20:00,95.79,95.79,95.54,95.58,9400.0,79.1287,79.1287,78.9222,78.9552,9400.0
2014-04-16 12:25:00,95.6,95.77,95.6,95.74,11000.0,78.9717,79.1122,78.9717,79.0874,11000.0
2014-04-16 12:30:00,95.74,95.79,95.53,95.57,12200.0,79.0874,79.1287,78.9139,78.947,12200.0
2014-04-16 12:35:00,95.58,95.58,95.44,95.51,23400.0,78.9552,78.9552,78.8396,78.8974,23400.0
2014-04-16 12:40:00,95.54,95.66,95.49,95.63,5200.0,78.9222,79.0213,78.8809,78.9965,5200.0
2014-04-16 12:45:00,95.6,95.6,95.49,95.54,44600.0,78.9717,78.9717,78.8809,78.9222,44600.0
2014-04-16 12:50:00,95.5,95.6,95.5,95.53,5400.0,78.8891,78.9717,78.8891,78.9139,5400.0
2014-04-16 12:55:00,95.57,95.57,95.39,95.4,15400.0,78.947,78.947,78.7983,78.8065,15400.0
2014-04-16 13:00:00,95.45,95.5,95.41,95.41,6600.0,78.8478,78.8891,78.8148,78.8148,6600.0
2014-04-16 13:05:00,95.38,95.55,95.36,95.5,9400.0,78.79,78.9304,78.7735,78.8891,9400.0
2014-04-16 13:10:00,95.52,95.55,95.36,95.4,16000.0,78.9057,78.9304,78.7735,78.8065,16000.0
2014-04-16 13:15:00,95.41,95.54,95.39,95.48,13400.0,78.8148,78.9222,78.7983,78.8726,13400.0
2014-04-16 13:20:00,95.49,95.64,95.47,95.64,20200.0,78.8809,79.0048,78.8644,79.0048,20200.0
2014-04-16 13:25:00,95.66,95.7,95.58,95.58,6600.0,79.0213,79.0544,78.9552,78.9552,6600.0
2014-04-16 13:30:00,95.53,95.54,95.36,95.36,27400.0,78.9139,78.9222,78.7735,78.7735,27400.0
2014-04-16 13:35:00,95.36,95.54,95.36,95.54,8600.0,78.7735,78.9222,78.7735,78.9222,8600.0
2014-04-16 13:40:00,95.56,95.56,95.44,95.45,4800.0,78.9387,78.9387,78.8396,78.8478,4800.0
2014-04-16 13:45:00,95.49,95.64,95.49,95.55,7000.0,78.8809,79.0048,78.8809,78.9304,7000.0
2014-04-16 13:50:00,95.58,95.7,95.57,95.69,16400.0,78.9552,79.0544,78.947,79.0461,16400.0
2014-04-16 13:55:00,95.65,95.67,95.54,95.67,10200.0,79.013,79.0296,78.9222,79.0296,10200.0
2014-04-16 14:00:00,95.7,95.76,95.54,95.54,12800.0,79.0544,79.1039,78.9222,78.9222,12800.0
2014-04-16 14:05:00,95.53,95.64,95.47,95.57,12200.0,78.9139,79.0048,78.8644,78.947,12200.0
2014-04-16 14:10:00,95.58,95.72,95.33,95.36,51200.0,78.9552,79.0709,78.7487,78.7735,51200.0
2014-04-16 14:15:00,95.32,95.35,95.2,95.33,28200.0,78.7404,78.7652,78.6413,78.7487,28200.0
2014-04-16 14:20:00,95.38,95.54,95.34,95.52,14400.0,78.79,78.9222,78.757,78.9057,14400.0
2014-04-16 14:25:00,95.47,95.55,95.47,95.5,6200.0,78.8644,78.9304,78.8644,78.8891,6200.0
2014-04-16 14:30:00,95.49,95.68,95.48,95.54,31200.0,78.8809,79.0378,78.8726,78.9222,31200.0
2014-04-16 14:35:00,95.53,95.65,95.51,95.65,9200.0,78.9139,79.013,78.8974,79.013,9200.0
2014-04-16 14:40:00,95.6,95.65,95.5,95.61,13000.0,78.9717,79.013,78.8891,78.98,13000.0
2014-04-16 14:45:00,95.66,95.7,95.58,95.63,9800.0,79.0213,79.0544,78.9552,78.9965,9800.0
2014-04-16 14:50:00,95.63,95.77,95.57,95.77,7800.0,78.9965,79.1122,78.947,79.1122,7800.0
2014-04-16 14:55:00,95.77,95.81,95.72,95.78,14800.0,79.1122,79.1452,79.0709,79.1204,14800.0
2014-04-16 15:00:00,95.8,95.83,95.75,95.78,18000.0,79.137,79.1617,79.0957,79.1204,18000.0
2014-04-16 15:05:00,95.78,95.85,95.73,95.85,12000.0,79.1204,79.1783,79.0791,79.1783,12000.0
2014-04-16 15:10:00,95.82,95.95,95.82,95.88,11800.0,79.1535,79.2609,79.1535,79.203,11800.0
2014-04-16 15:15:00,95.88,95.88,95.8,95.8,15800.0,79.203,79.203,79.137,79.137,15800.0
2014-04-16 15:20:00,95.79,95.82,95.74,95.82,15200.0,79.1287,79.1535,79.0874,79.1535,15200.0
2014-04-16 15:25:00,95.82,95.94,95.79,95.89,22400.0,79.1535,79.2526,79.1287,79.2113,22400.0
2014-04-16 15:30:00,95.89,95.89,95.78,95.82,32600.0,79.2113,79.2113,79.1204,79.1535,32600.0
2014-04-16 15:35:00,95.82,95.91,95.8,95.89,27200.0,79.1535,79.2278,79.137,79.2113,27200.0
2014-04-16 15:40:00,95.89,95.97,95.88,95.96,62800.0,79.2113,79.2774,79.203,79.2691,62800.0
2014-04-16 15:45:00,95.94,95.95,95.75,95.78,42000.0,79.2526,79.2609,79.0957,79.1204,42000.0
2014-04-16 15:50:00,95.79,95.83,95.77,95.82,73800.0,79.1287,79.1617,79.1122,79.1535,73800.0
2014-04-16 15:55:00,95.82,95.89,95.79,95.81,81400.0,79.1535,79.2113,79.1287,79.1452,81400.0
2014-04-17 09:30:00,100.0,100.0,99.05,99.53,18800.0,82.6064,82.6064,81.8217,82.2182,18800.0
2014-04-17 09:35:00,99.36,100.0,98.24,98.75,336000.0,82.0777,82.6064,81.1526,81.5738,336000.0
2014-04-17 09:40:00,98.75,99.0,98.75,99.0,61800.0,81.5738,81.7804,81.5738,81.7804,61800.0
2014-04-17 09:45:00,98.98,99.24,98.63,98.92,86600.0,81.7638,81.9786,81.4747,81.7143,86600.0
2014-04-17 09:50:00,98.63,98.9,98.55,98.73,41400.0,81.4747,81.6978,81.4086,81.5573,41400.0
2014-04-17 09:55:00,98.75,99.24,98.7,99.24,90200.0,81.5738,81.9786,81.5325,81.9786,90200.0
2014-04-17 10:00:00,99.2,99.24,98.95,99.13,81800.0,81.9456,81.9786,81.7391,81.8878,81800.0
2014-04-17 10:05:00,99.31,99.31,99.0,99.08,55200.0,82.0364,82.0364,81.7804,81.8464,55200.0
2014-04-17 10:10:00,99.04,99.25,99.0,99.17,30000.0,81.8134,81.9869,81.7804,81.9208,30000.0
2014-04-17 10:15:00,99.14,99.63,99.07,99.63,26400.0,81.896,82.3008,81.8382,82.3008,26400.0
2014-04-17 10:20:00,99.53,99.96,99.5,99.96,44000.0,82.2182,82.5734,82.1934,82.5734,44000.0
2014-04-17 10:25:00,99.99,100.0,99.05,99.17,72400.0,82.5982,82.6064,81.8217,81.9208,72400.0
2014-04-17 10:30:00,99.18,99.64,99.18,99.53,87400.0,81.9291,82.309,81.9291,82.2182,87400.0
2014-04-17 10:35:00,99.47,99.67,99.39,99.63,32400.0,82.1686,82.3338,82.1025,82.3008,32400.0
2014-04-17 10:40:00,99.64,99.64,99.4,99.51,58800.0,82.309,82.309,82.1108,82.2017,58800.0
2014-04-17 10:45:00,99.54,99.6,99.48,99.56,20200.0,82.2264,82.276,82.1769,82.243,20200.0
2014-04-17 10:50:00,99.58,99.66,99.42,99.42,53400.0,82.2595,82.3256,82.1273,82.1273,53400.0
2014-04-17 10:55:00,99.42,99.42,98.67,98.94,57800.0,82.1273,82.1273,81.5078,81.7308,57800.0
2014-04-17 11:00:00,98.9,99.17,98.9,99.17,85400.0,81.6978,81.9208,81.6978,81.9208,85400.0
2014-04-17 11:05:00,99.16,99.34,99.0,99.09,71800.0,81.9125,82.0612,81.7804,81.8547,71800.0
2014-04-17 11:10:00,99.13,99.2,98.97,99.0,19200.0,81.8878,81.9456,81.7556,81.7804,19200.0
2014-04-17 11:15:00,99.03,99.03,98.75,98.75,28000.0,81.8051,81.8051,81.5738,81.5738,28000.0
2014-04-17 11:20:00,98.75,98.78,98.49,98.66,42200.0,81.5738,81.5986,81.3591,81.4995,42200.0
2014-04-17 11:25:00,98.64,98.71,98.51,98.71,16400.0,81.483,81.5408,81.3756,81.5408,16400.0
2014-04-17 11:30:00,98.8,98.85,98.75,98.76,8600.0,81.6152,81.6565,81.5738,81.5821,8600.0
2014-04-17 11:35:00,98.76,98.76,98.59,98.61,26600.0,81.5821,81.5821,81.4417,81.4582,26600.0
2014-04-17 11:40:00,98.58,98.75,98.56,98.75,14600.0,81.4334,81.5738,81.4169,81.5738,14600.0
2014-04-17 11:45:00,98.85,98.85,98.61,98.67,8200.0,81.6565,81.6565,81.4582,81.5078,8200.0
2014-04-17 11:50:00,98.67,98.67,98.5,98.5,12600.0,81.5078,81.5078,81.3673,81.3673,12600.0
2014-04-17 11:55:00,98.44,98.66,98.44,98.66,9000.0,81.3178,81.4995,81.3178,81.4995,9000.0
2014-04-17 12:00:00,98.62,98.75,98.49,98.5,16400.0,81.4665,81.5738,81.3591,81.3673,16400.0
2014-04-17 12:05:00,98.5,98.5,98.27,98.36,7600.0,81.3673,81.3673,81.1773,81.2517,7600.0
2014-04-17 12:10:00,98.33,98.37,98.27,98.33,13400.0,81.2269,81.2599,81.1773,81.2269,13400.0
2014-04-17 12:15:00,98.36,98.47,98.35,98.47,23800.0,81.2517,81.3426,81.2434,81.3426,23800.0
2014-04-17 12:20:00,98.45,98.5,98.41,98.47,17000.0,81.326,81.3673,81.293,81.3426,17000.0
2014-04-17 12:25:00,98.5,98.51,98.45,98.48,30200.0,81.3673,81.3756,81.326,81.3508,30200.0
2014-04-17 12:30:00,98.48,98.48,98.38,98.41,10000.0,81.3508,81.3508,81.2682,81.293,10000.0
2014-04-17 12:35:00,98.42,98.5,98.31,98.39,18800.0,81.3012,81.3673,81.2104,81.2765,18800.0
2014-04-17 12:40:00,98.41,98.46,98.36,98.42,8800.0,81.293,81.3343,81.2517,81.3012,8800.0
2014-04-17 12:45:00,98.41,98.5,98.33,98.5,19200.0,81.293,81.3673,81.2269,81.3673,19200.0
2014-04-17 12:50:00,98.5,98.5,98.38,98.41,25400.0,81.3673,81.3673,81.2682,81.293,25400.0
2014-04-17 12:55:00,98.42,98.5,98.4,98.45,12800.0,81.3012,81.3673,81.2847,81.326,12800.0
2014-04-17 13:00:00,98.48,98.51,98.47,98.5,17400.0,81.3508,81.3756,81.3426,81.3673,17400.0
2014-04-17 13:05:00,98.49,98.5,98.44,98.44,12600.0,81.3591,81.3673,81.3178,81.3178,12600.0
2014-04-17 13:10:00,98.46,98.52,98.42,98.43,17800.0,81.3343,81.3839,81.3012,81.3095,17800.0
2014-04-17 13:15:00,98.32,98.35,98.25,98.25,11800.0,81.2186,81.2434,81.1608,81.1608,11800.0
2014-04-17 13:20:00,98.25,98.36,98.25,98.36,11800.0,81.1608,81.2517,81.1608,81.2517,11800.0
2014-04-17 13:25:00,98.38,98.5,98.36,98.47,19000.0,81.2682,81.3673,81.2517,81.3426,19000.0
2014-04-17 13:30:00,98.47,98.65,98.47,98.64,17600.0,81.3426,81.4912,81.3426,81.483,17600.0
2014-04-17 13:35:00,98.64,98.79,98.64,98.77,15600.0,81.483,81.6069,81.483,81.5904,15600.0
2014-04-17 13:40:00,98.78,98.96,98.76,98.96,19600.0,81.5986,81.7473,81.5821,81.7473,19600.0
2014-04-17 13:45:00,99.0,99.02,98.86,98.92,4000.0,81.7804,81.7969,81.6647,81.7143,4000.0
2014-04-17 13:50:00,98.86,98.9,98.79,98.86,36600.0,81.6647,81.6978,81.6069,81.6647,36600.0
2014-04-17 13:55:00,98.95,98.98,98.92,98.98,4800.0,81.7391,81.7638,81.7143,81.7638,4800.0
2014-04-17 14:00:00,98.99,99.08,98.99,99.03,36600.0,81.7721,81.8464,81.7721,81.8051,36600.0
2014-04-17 14:05:00,99.03,99.09,98.98,99.01,14400.0,81.8051,81.8547,81.7638,81.7886,14400.0
2014-04-17 14:10:00,99.01,99.06,98.9,98.95,11000.0,81.7886,81.8299,81.6978,81.7391,11000.0
2014-04-17 14:15:00,98.95,99.06,98.91,99.03,13600.0,81.7391,81.8299,81.706,81.8051,13600.0
2014-04-17 14:20:00,98.99,99.07,98.99,99.07,14000.0,81.7721,81.8382,81.7721,81.8382,14000.0
2014-04-17 14:25:00,99.02,99.17,99.0,99.16,16400.0,81.7969,81.9208,81.7804,81.9125,16400.0
2014-04-17 14:30:00,99.16,99.17,99.08,99.08,8800.0,81.9125,81.9208,81.8464,81.8464,8800.0
2014-04-17 14:35:00,99.06,99.07,99.01,99.01,11400.0,81.8299,81.8382,81.7886,81.7886,11400.0
2014-04-17 14:40:00,99.04,99.25,99.04,99.23,21800.0,81.8134,81.9869,81.8134,81.9704,21800.0
2014-04-17 14:45:00,99.22,99.36,99.21,99.21,22400.0,81.9621,82.0777,81.9538,81.9538,22400.0
2014-04-17 14:50:00,99.21,99.33,99.17,99.17,34800.0,81.9538,82.053,81.9208,81.9208,34800.0
2014-04-17 14:55:00,99.18,99.36,99.17,99.31,27000.0,81.9291,82.0777,81.9208,82.0364,27000.0
2014-04-17 15:00:00,99.32,99.36,99.31,99.35,17600.0,82.0447,82.0777,82.0364,82.0695,17600.0
2014-04-17 15:05:00,99.32,99.39,99.22,99.39,25200.0,82.0447,82.1025,81.9621,82.1025,25200.0
2014-04-17 15:10:00,99.35,99.41,99.34,99.41,10400.0,82.0695,82.1191,82.0612,82.1191,10400.0
2014-04-17 15:15:00,99.44,99.54,99.41,99.54,28200.0,82.1438,82.2264,82.1191,82.2264,28200.0
2014-04-17 15:20:00,99.52,99.66,99.52,99.61,38200.0,82.2099,82.3256,82.2099,82.2843,38200.0
2014-04-17 15:25:00,99.6,99.62,99.58,99.61,29200.0,82.276,82.2925,82.2595,82.2843,29200.0
2014-04-17 15:30:00,99.61,99.62,99.47,99.49,24600.0,82.2843,82.2925,82.1686,82.1851,24600.0
2014-04-17 15:35:00,99.46,99.49,99.36,99.39,35000.0,82.1604,82.1851,82.0777,82.1025,35000.0
2014-04-17 15:40:00,99.38,99.51,99.36,99.51,49400.0,82.0943,82.2017,82.0777,82.2017,49400.0
2014-04-17 15:45:00,99.54,99.68,99.49,99.67,56800.0,82.2264,82.3421,82.1851,82.3338,56800.0
2014-04-17 15:50:00,99.66,99.84,99.64,99.84,101400.0,82.3256,82.4743,82.309,82.4743,101400.0
2014-04-17 15:55:00,99.82,99.89,99.53,99.74,241000.0,82.4577,82.5156,82.2182,82.3917,241000.0
2014-04-21 09:30:00,99.05,99.3,98.61,98.9,166400.0,81.8217,82.0282,81.4582,81.6978,166400.0
2014-04-21 09:35:00,98.95,99.11,98.57,98.61,50800.0,81.7391,81.8712,81.4252,81.4582,50800.0
2014-04-21 09:40:00,98.59,98.98,98.59,98.75,28000.0,81.4417,81.7638,81.4417,81.5738,28000.0
2014-04-21 09:45:00,98.77,99.02,98.71,98.83,18000.0,81.5904,81.7969,81.5408,81.6399,18000.0
2014-04-21 09:50:00,98.95,99.19,98.88,99.14,28400.0,81.7391,81.9373,81.6812,81.896,28400.0
2014-04-21 09:55:00,99.19,99.38,99.19,99.38,25400.0,81.9373,82.0943,81.9373,82.0943,25400.0
2014-04-21 10:00:00,99.32,99.5,99.32,99.46,38000.0,82.0447,82.1934,82.0447,82.1604,38000.0
2014-04-21 10:05:00,99.46,99.7,99.42,99.69,55800.0,82.1604,82.3586,82.1273,82.3503,55800.0
2014-04-21 10:10:00,99.71,99.71,99.49,99.53,20600.0,82.3669,82.3669,82.1851,82.2182,20600.0
2014-04-21 10:15:00,99.53,99.56,99.31,99.31,25000.0,82.2182,82.243,82.0364,82.0364,25000.0
2014-04-21 10:20:00,99.32,99.32,99.14,99.21,23000.0,82.0447,82.0447,81.896,81.9538,23000.0
2014-04-21 10:25:00,99.21,99.26,99.08,99.1,10600.0,81.9538,81.9951,81.8464,81.863,10600.0
2014-04-21 10:30:00,99.02,99.02,98.8,98.86,8000.0,81.7969,81.7969,81.6152,81.6647,8000.0
2014-04-21 10:35:00,98.79,98.83,98.58,98.64,29800.0,81.6069,81.6399,81.4334,81.483,29800.0
2014-04-21 10:40:00,98.64,98.69,98.39,98.41,32800.0,81.483,81.5243,81.2765,81.293,32800.0
2014-04-21 10:45:00,98.41,98.52,98.39,98.41,22600.0,81.293,81.3839,81.2765,81.293,22600.0
2014-04-21 10:50:00,98.44,98.64,98.39,98.58,60000.0,81.3178,81.483,81.2765,81.4334,60000.0
2014-04-21 10:55:00,98.63,98.71,98.48,98.67,30800.0,81.4747,81.5408,81.3508,81.5078,30800.0
2014-04-21 11:00:00,98.72,98.75,98.6,98.64,5000.0,81.5491,81.5738,81.4499,81.483,5000.0
2014-04-21 11:05:00,98.73,98.78,98.63,98.78,9000.0,81.5573,81.5986,81.4747,81.5986,9000.0
2014-04-21 11:10:00,98.76,98.98,98.76,98.98,28200.0,81.5821,81.7638,81.5821,81.7638,28200.0
2014-04-21 11:15:00,98.97,98.97,98.85,98.86,15400.0,81.7556,81.7556,81.6565,81.6647,15400.0
2014-04-21 11:20:00,98.85,98.88,98.79,98.81,23200.0,81.6565,81.6812,81.6069,81.6234,23200.0
2014-04-21 11:25:00,98.83,98.84,98.52,98.52,63000.0,81.6399,81.6482,81.3839,81.3839,63000.0
2014-04-21 11:30:00,98.52,98.64,98.49,98.52,28600.0,81.3839,81.483,81.3591,81.3839,28600.0
2014-04-21 11:35:00,98.59,98.59,98.48,98.54,8800.0,81.4417,81.4417,81.3508,81.4004,8800.0
2014-04-21 11:40:00,98.55,98.59,98.49,98.55,19000.0,81.4086,81.4417,81.3591,81.4086,19000.0
2014-04-21 11:45:00,98.57,98.64,98.55,98.57,8000.0,81.4252,81.483,81.4086,81.4252,8000.0
2014-04-21 11:50:00,98.57,98.7,98.55,98.7,33400.0,81.4252,81.5325,81.4086,81.5325,33400.0
2014-04-21 11:55:00,98.73,98.81,98.69,98.71,10600.0,81.5573,81.6234,81.5243,81.5408,10600.0
2014-04-21 12:00:00,98.69,98.73,98.57,98.71,29400.0,81.5243,81.5573,81.4252,81.5408,29400.0
2014-04-21 12:05:00,98.69,98.71,98.57,98.59,15200.0,81.5243,81.5408,81.4252,81.4417,15200.0
2014-04-21 12:10:00,98.58,98.68,98.56,98.64,16200.0,81.4334,81.516,81.4169,81.483,16200.0
2014-04-21 12:15:00,98.63,98.72,98.61,98.63,11800.0,81.4747,81.5491,81.4582,81.4747,11800.0
2014-04-21 12:20:00,98.63,98.66,98.56,98.59,19800.0,81.4747,81.4995,81.4169,81.4417,19800.0
2014-04-21 12:25:00,98.67,98.69,98.61,98.61,5800.0,81.5078,81.5243,81.4582,81.4582,5800.0
2014-04-21 12:30:00,98.59,98.62,98.57,98.58,18000.0,81.4417,81.4665,81.4252,81.4334,18000.0
2014-04-21 12:35:00,98.61,98.66,98.57,98.59,10400.0,81.4582,81.4995,81.4252,81.4417,10400.0
2014-04-21 12:40:00,98.63,98.71,98.6,98.7,7200.0,81.4747,81.5408,81.4499,81.5325,7200.0
2014-04-21 12:45:00,98.67,98.67,98.6,98.62,7800.0,81.5078,81.5078,81.4499,81.4665,7800.0
2014-04-21 12:50:00,98.68,98.69,98.57,98.58,13600.0,81.516,81.5243,81.4252,81.4334,13600.0
2014-04-21 12:55:00,98.59,98.62,98.56,98.59,14400.0,81.4417,81.4665,81.4169,81.4417,14400.0
2014-04-21 13:00:00,98.57,98.6,98.53,98.56,12400.0,81.4252,81.4499,81.3921,81.4169,12400.0
2014-04-21 13:05:00,98.56,98.62,98.51,98.54,13800.0,81.4169,81.4665,81.3756,81.4004,13800.0
2014-04-21 13:10:00,98.51,98.61,98.51,98.61,10800.0,81.3756,81.4582,81.3756,81.4582,10800.0
2014-04-21 13:15:00,98.6,98.64,98.5,98.5,20600.0,81.4499,81.483,81.3673,81.3673,20600.0
2014-04-21 13:20:00,98.49,98.52,98.42,98.45,18800.0,81.3591,81.3839,81.3012,81.326,18800.0
2014-04-21 13:25:00,98.44,98.49,98.42,98.48,8600.0,81.3178,81.3591,81.3012,81.3508,8600.0
2014-04-21 13:30:00,98.46,98.51,98.42,98.5,17200.0,81.3343,81.3756,81.3012,81.3673,17200.0
2014-04-21 13:35:00,98.49,98.52,98.45,98.49,16800.0,81.3591,81.3839,81.326,81.3591,16800.0
2014-04-21 13:40:00,98.49,98.5,98.45,98.49,10400.0,81.3591,81.3673,81.326,81.3591,10400.0
2014-04-21 13:45:00,98.53,98.53,98.42,98.47,12800.0,81.3921,81.3921,81.3012,81.3426,12800.0
2014-04-21 13:50:00,98.43,98.48,98.39,98.4,9200.0,81.3095,81.3508,81.2765,81.2847,9200.0
2014-04-21 13:55:00,98.42,98.42,98.35,98.38,19400.0,81.3012,81.3012,81.2434,81.2682,19400.0
2014-04-21 14:00:00,98.39,98.48,98.36,98.44,9000.0,81.2765,81.3508,81.2517,81.3178,9000.0
2014-04-21 14:05:00,98.44,98.51,98.44,98.44,15000.0,81.3178,81.3756,81.3178,81.3178,15000.0
2014-04-21 14:10:00,98.42,98.47,98.39,98.39,34600.0,81.3012,81.3426,81.2765,81.2765,34600.0
2014-04-21 14:15:00,98.38,98.47,98.36,98.41,13800.0,81.2682,81.3426,81.2517,81.293,13800.0
2014-04-21 14:20:00,98.45,98.56,98.45,98.49,8200.0,81.326,81.4169,81.326,81.3591,8200.0
2014-04-21 14:25:00,98.52,98.56,98.48,98.54,5000.0,81.3839,81.4169,81.3508,81.4004,5000.0
2014-04-21 14:30:00,98.54,98.61,98.5,98.61,13600.0,81.4004,81.4582,81.3673,81.4582,13600.0
2014-04-21 14:35:00,98.67,98.67,98.54,98.58,33400.0,81.5078,81.5078,81.4004,81.4334,33400.0
2014-04-21 14:40:00,98.58,98.61,98.52,98.53,87800.0,81.4334,81.4582,81.3839,81.3921,87800.0
2014-04-21 14:45:00,98.53,98.61,98.5,98.6,49200.0,81.3921,81.4582,81.3673,81.4499,49200.0
2014-04-21 14:50:00,98.61,98.64,98.55,98.55,11200.0,81.4582,81.483,81.4086,81.4086,11200.0
2014-04-21 14:55:00,98.56,98.63,98.55,98.55,7800.0,81.4169,81.4747,81.4086,81.4086,7800.0
2014-04-21 15:00:00,98.55,98.59,98.5,98.56,16200.0,81.4086,81.4417,81.3673,81.4169,16200.0
2014-04-21 15:05:00,98.61,98.63,98.51,98.51,16600.0,81.4582,81.4747,81.3756,81.3756,16600.0
2014-04-21 15:10:00,98.49,98.54,98.42,98.42,27800.0,81.3591,81.4004,81.3012,81.3012,27800.0
2014-04-21 15:15:00,98.41,98.44,98.35,98.35,23200.0,81.293,81.3178,81.2434,81.2434,23200.0
2014-04-21 15:20:00,98.37,98.37,98.25,98.25,23400.0,81.2599,81.2599,81.1608,81.1608,23400.0
2014-04-21 15:25:00,98.28,98.29,98.21,98.22,38200.0,81.1856,81.1939,81.1278,81.136,38200.0
2014-04-21 15:30:00,98.23,98.3,98.21,98.3,27600.0,81.1443,81.2021,81.1278,81.2021,27600.0
2014-04-21 15:35:00,98.3,98.38,98.28,98.36,47600.0,81.2021,81.2682,81.1856,81.2517,47600.0
2014-04-21 15:40:00,98.37,98.42,98.36,98.36,42000.0,81.2599,81.3012,81.2517,81.2517,42000.0
2014-04-21 15:45:00,98.37,98.39,98.27,98.31,80600.0,81.2599,81.2765,81.1773,81.2104,80600.0
2014-04-21 15:50:00,98.32,98.35,98.29,98.31,66800.0,81.2186,81.2434,81.1939,81.2104,66800.0
2014-04-21 15:55:00,98.3,98.31,98.2,98.28,97200.0,81.2021,81.2104,81.1195,81.1856,97200.0
2014-04-22 09:30:00,98.44,98.54,98.27,98.32,32600.0,81.3178,81.4004,81.1773,81.2186,32600.0
2014-04-22 09:35:00,98.39,98.4,98.21,98.34,32800.0,81.2765,81.2847,81.1278,81.2352,32800.0
2014-04-22 09:40:00,98.33,98.39,98.21,98.39,14400.0,81.2269,81.2765,81.1278,81.2765,14400.0
2014-04-22 09:45:00,98.44,98.49,98.3,98.38,41000.0,81.3178,81.3591,81.2021,81.2682,41000.0
2014-04-22 09:50:00,98.38,98.47,98.3,98.47,13800.0,81.2682,81.3426,81.2021,81.3426,13800.0
2014-04-22 09:55:00,98.44,98.61,98.44,98.61,36000.0,81.3178,81.4582,81.3178,81.4582,36000.0
2014-04-22 10:00:00,98.61,98.86,98.56,98.86,22000.0,81.4582,81.6647,81.4169,81.6647,22000.0
2014-04-22 10:05:00,98.86,99.0,98.69,98.69,32800.0,81.6647,81.7804,81.5243,81.5243,32800.0
2014-04-22 10:10:00,98.69,98.78,98.61,98.78,7800.0,81.5243,81.5986,81.4582,81.5986,7800.0
2014-04-22 10:15:00,98.78,98.8,98.61,98.64,4400.0,81.5986,81.6152,81.4582,81.483,4400.0
2014-04-22 10:20:00,98.63,98.67,98.52,98.52,14800.0,81.4747,81.5078,81.3839,81.3839,14800.0
2014-04-22 10:25:00,98.55,98.77,98.55,98.61,18000.0,81.4086,81.5904,81.4086,81.4582,18000.0
2014-04-22 10:30:00,98.6,98.82,98.55,98.75,15400.0,81.4499,81.6317,81.4086,81.5738,15400.0
2014-04-22 10:35:00,98.75,98.8,98.6,98.6,14000.0,81.5738,81.6152,81.4499,81.4499,14000.0
2014-04-22 10:40:00,98.68,98.68,98.49,98.55,18800.0,81.516,81.516,81.3591,81.4086,18800.0
2014-04-22 10:45:00,98.55,98.63,98.51,98.53,18400.0,81.4086,81.4747,81.3756,81.3921,18400.0
2014-04-22 10:50:00,98.5,98.67,98.5,98.52,17800.0,81.3673,81.5078,81.3673,81.3839,17800.0
2014-04-22 10:55:00,98.54,98.62,98.51,98.61,13000.0,81.4004,81.4665,81.3756,81.4582,13000.0
2014-04-22 11:00:00,98.67,98.75,98.54,98.57,14400.0,81.5078,81.5738,81.4004,81.4252,14400.0
2014-04-22 11:05:00,98.54,98.58,98.46,98.47,20800.0,81.4004,81.4334,81.3343,81.3426,20800.0
2014-04-22 11:10:00,98.51,98.51,98.41,98.43,25000.0,81.3756,81.3756,81.293,81.3095,25000.0
2014-04-22 11:15:00,98.46,98.51,98.38,98.45,19800.0,81.3343,81.3756,81.2682,81.326,19800.0
2014-04-22 11:20:00,98.44,98.5,98.43,98.46,10800.0,81.3178,81.3673,81.3095,81.3343,10800.0
2014-04-22 11:25:00,98.44,98.5,98.42,98.46,41600.0,81.3178,81.3673,81.3012,81.3343,41600.0
2014-04-22 11:30:00,98.48,98.54,98.48,98.54,7400.0,81.3508,81.4004,81.3508,81.4004,7400.0
2014-04-22 11:35:00,98.53,98.67,98.5,98.67,7800.0,81.3921,81.5078,81.3673,81.5078,7800.0
2014-04-22 11:40:00,98.67,98.68,98.52,98.54,9800.0,81.5078,81.516,81.3839,81.4004,9800.0
2014-04-22 11:45:00,98.49,98.56,98.49,98.56,4200.0,81.3591,81.4169,81.3591,81.4169,4200.0
2014-04-22 11:50:00,98.58,98.65,98.56,98.65,6800.0,81.4334,81.4912,81.4169,81.4912,6800.0
2014-04-22 11:55:00,98.61,98.67,98.6,98.67,7400.0,81.4582,81.5078,81.4499,81.5078,7400.0
2014-04-22 12:00:00,98.67,98.69,98.61,98.64,9000.0,81.5078,81.5243,81.4582,81.483,9000.0
2014-04-22 12:05:00,98.65,98.67,98.6,98.6,6600.0,81.4912,81.5078,81.4499,81.4499,6600.0
2014-04-22 12:10:00,98.58,98.67,98.58,98.64,18000.0,81.4334,81.5078,81.4334,81.483,18000.0
2014-04-22 12:15:00,98.59,98.61,98.52,98.52,7800.0,81.4417,81.4582,81.3839,81.3839,7800.0
2014-04-22 12:20:00,98.55,98.56,98.49,98.49,47800.0,81.4086,81.4169,81.3591,81.3591,47800.0
2014-04-22 12:25:00,98.48,98.5,98.4,98.5,7200.0,81.3508,81.3673,81.2847,81.3673,7200.0
2014-04-22 12:30:00,98.53,98.57,98.49,98.52,8800.0,81.3921,81.4252,81.3591,81.3839,8800.0
2014-04-22 12:35:00,98.48,98.52,98.45,98.52,9600.0,81.3508,81.3839,81.326,81.3839,9600.0
2014-04-22 12:40:00,98.52,98.52,98.46,98.48,29600.0,81.3839,81.3839,81.3343,81.3508,29600.0
2014-04-22 12:45:00,98.47,98.49,98.42,98.42,1800.0,81.3426,81.3591,81.3012,81.3012,1800.0
2014-04-22 12:50:00,98.42,98.54,98.41,98.54,7600.0,81.3012,81.4004,81.293,81.4004,7600.0
2014-04-22 12:55:00,98.54,98.61,98.52,98.6,14200.0,81.4004,81.4582,81.3839,81.4499,14200.0
2014-04-22 13:00:00,98.6,98.66,98.58,98.61,7800.0,81.4499,81.4995,81.4334,81.4582,7800.0
2014-04-22 13:05:00,98.61,98.61,98.56,98.61,5400.0,81.4582,81.4582,81.4169,81.4582,5400.0
2014-04-22 13:10:00,98.62,98.62,98.49,98.49,21600.0,81.4665,81.4665,81.3591,81.3591,21600.0
2014-04-22 13:15:00,98.51,98.59,98.44,98.52,14800.0,81.3756,81.4417,81.3178,81.3839,14800.0
2014-04-22 13:20:00,98.53,98.55,98.49,98.49,3600.0,81.3921,81.4086,81.3591,81.3591,3600.0
2014-04-22 13:25:00,98.53,98.53,98.5,98.51,8000.0,81.3921,81.3921,81.3673,81.3756,8000.0
2014-04-22 13:30:00,98.5,98.54,98.44,98.44,6200.0,81.3673,81.4004,81.3178,81.3178,6200.0
2014-04-22 13:35:00,98.47,98.6,98.47,98.58,18400.0,81.3426,81.4499,81.3426,81.4334,18400.0
2014-04-22 13:40:00,98.58,98.6,98.57,98.58,6200.0,81.4334,81.4499,81.4252,81.4334,6200.0
2014-04-22 13:45:00,98.58,98.6,98.51,98.54,9600.0,81.4334,81.4499,81.3756,81.4004,9600.0
2014-04-22 13:50:00,98.55,98.58,98.49,98.49,6800.0,81.4086,81.4334,81.3591,81.3591,6800.0
2014-04-22 13:55:00,98.5,98.51,98.47,98.48,5800.0,81.3673,81.3756,81.3426,81.3508,5800.0
2014-04-22 14:00:00,98.46,98.52,98.42,98.46,12000.0,81.3343,81.3839,81.3012,81.3343,12000.0
2014-04-22 14:05:00,98.44,98.47,98.38,98.41,10200.0,81.3178,81.3426,81.2682,81.293,10200.0
2014-04-22 14:10:00,98.41,98.41,98.35,98.35,8200.0,81.293,81.293,81.2434,81.2434,8200.0
2014-04-22 14:15:00,98.36,98.38,98.3,98.38,29200.0,81.2517,81.2682,81.2021,81.2682,29200.0
2014-04-22 14:20:00,98.36,98.45,98.35,98.42,8400.0,81.2517,81.326,81.2434,81.3012,8400.0
2014-04-22 14:25:00,98.48,98.5,98.43,98.43,6600.0,81.3508,81.3673,81.3095,81.3095,6600.0
2014-04-22 14:30:00,98.47,98.5,98.45,98.47,8200.0,81.3426,81.3673,81.326,81.3426,8200.0
2014-04-22 14:35:00,98.46,98.56,98.45,98.56,10200.0,81.3343,81.4169,81.326,81.4169,10200.0
2014-04-22 14:40:00,98.58,98.58,98.51,98.53,7600.0,81.4334,81.4334,81.3756,81.3921,7600.0
2014-04-22 14:45:00,98.54,98.58,98.52,98.58,13000.0,81.4004,81.4334,81.3839,81.4334,13000.0
2014-04-22 14:50:00,98.58,98.59,98.56,98.56,6400.0,81.4334,81.4417,81.4169,81.4169,6400.0
2014-04-22 14:55:00,98.56,98.6,98.48,98.49,16600.0,81.4169,81.4499,81.3508,81.3591,16600.0
2014-04-22 15:00:00,98.49,98.58,98.49,98.52,12600.0,81.3591,81.4334,81.3591,81.3839,12600.0
2014-04-22 15:05:00,98.56,98.56,98.49,98.5,16400.0,81.4169,81.4169,81.3591,81.3673,16400.0
2014-04-22 15:10:00,98.49,98.51,98.45,98.5,15200.0,81.3591,81.3756,81.326,81.3673,15200.0
2014-04-22 15:15:00,98.51,98.57,98.49,98.53,20600.0,81.3756,81.4252,81.3591,81.3921,20600.0
2014-04-22 15:20:00,98.53,98.53,98.4,98.42,18800.0,81.3921,81.3921,81.2847,81.3012,18800.0
2014-04-22 15:25:00,98.42,98.45,98.41,98.42,10400.0,81.3012,81.326,81.293,81.3012,10400.0
2014-04-22 15:30:00,98.43,98.45,98.31,98.33,18200.0,81.3095,81.326,81.2104,81.2269,18200.0
2014-04-22 15:35:00,98.35,98.38,98.34,98.34,24400.0,81.2434,81.2682,81.2352,81.2352,24400.0
2014-04-22 15:40:00,98.33,98.33,98.3,98.33,30200.0,81.2269,81.2269,81.2021,81.2269,30200.0
2014-04-22 15:45:00,98.33,98.33,98.28,98.29,60800.0,81.2269,81.2269,81.1856,81.1939,60800.0
2014-04-22 15:50:00,98.29,98.3,98.26,98.27,101400.0,81.1939,81.2021,81.1691,81.1773,101400.0
2014-04-22 15:55:00,98.26,98.27,98.14,98.15,119000.0,81.1691,81.1773,81.0699,81.0782,119000.0
2014-04-23 09:30:00,98.33,98.58,98.33,98.46,32400.0,81.2269,81.4334,81.2269,81.3343,32400.0
2014-04-23 09:35:00,98.49,98.57,98.17,98.56,47000.0,81.3591,81.4252,81.0947,81.4169,47000.0
2014-04-23 09:40:00,98.64,98.89,98.64,98.69,11200.0,81.483,81.6895,81.483,81.5243,11200.0
2014-04-23 09:45:00,98.72,98.72,98.46,98.54,14600.0,81.5491,81.5491,81.3343,81.4004,14600.0
2014-04-23 09:50:00,98.55,98.92,98.55,98.92,12600.0,81.4086,81.7143,81.4086,81.7143,12600.0
2014-04-23 09:55:00,98.92,99.06,98.85,99.06,40600.0,81.7143,81.8299,81.6565,81.8299,40600.0
2014-04-23 10:00:00,98.91,98.98,98.61,98.61,15400.0,81.706,81.7638,81.4582,81.4582,15400.0
2014-04-23 10:05:00,98.69,98.69,98.48,98.58,22800.0,81.5243,81.5243,81.3508,81.4334,22800.0
2014-04-23 10:10:00,98.61,98.75,98.51,98.68,17600.0,81.4582,81.5738,81.3756,81.516,17600.0
2014-04-23 10:15:00,98.68,98.79,98.61,98.75,16400.0,81.516,81.6069,81.4582,81.5738,16400.0
2014-04-23 10:20:00,98.76,98.89,98.71,98.73,17400.0,81.5821,81.6895,81.5408,81.5573,17400.0
2014-04-23 10:25:00,98.72,98.75,98.56,98.67,9400.0,81.5491,81.5738,81.4169,81.5078,9400.0
2014-04-23 10:30:00,98.61,98.61,98.55,98.55,2200.0,81.4582,81.4582,81.4086,81.4086,2200.0
2014-04-23 10:35:00,98.51,98.6,98.5,98.52,2400.0,81.3756,81.4499,81.3673,81.3839,2400.0
2014-04-23 10:40:00,98.6,98.67,98.56,98.64,9400.0,81.4499,81.5078,81.4169,81.483,9400.0
2014-04-23 10:45:00,98.7,98.72,98.62,98.69,6800.0,81.5325,81.5491,81.4665,81.5243,6800.0
2014-04-23 10:50:00,98.68,98.68,98.66,98.66,2800.0,81.516,81.516,81.4995,81.4995,2800.0
2014-04-23 10:55:00,98.67,98.69,98.56,98.56,8800.0,81.5078,81.5243,81.4169,81.4169,8800.0
2014-04-23 11:00:00,98.59,98.62,98.55,98.58,4800.0,81.4417,81.4665,81.4086,81.4334,4800.0
2014-04-23 11:05:00,98.58,98.63,98.55,98.57,3000.0,81.4334,81.4747,81.4086,81.4252,3000.0
2014-04-23 11:10:00,98.55,98.55,98.39,98.42,6800.0,81.4086,81.4086,81.2765,81.3012,6800.0
2014-04-23 11:15:00,98.41,98.49,98.41,98.46,5000.0,81.293,81.3591,81.293,81.3343,5000.0
2014-04-23 11:20:00,98.47,98.47,98.3,98.35,7400.0,81.3426,81.3426,81.2021,81.2434,7400.0
2014-04-23 11:25:00,98.36,98.44,98.36,98.37,6400.0,81.2517,81.3178,81.2517,81.2599,6400.0
2014-04-23 11:30:00,98.36,98.39,98.33,98.38,8400.0,81.2517,81.2765,81.2269,81.2682,8400.0
2014-04-23 11:35:00,98.32,98.35,98.17,98.17,13200.0,81.2186,81.2434,81.0947,81.0947,13200.0
2014-04-23 11:40:00,98.19,98.23,98.17,98.19,7400.0,81.1113,81.1443,81.0947,81.1113,7400.0
2014-04-23 11:45:00,98.21,98.26,98.16,98.26,2400.0,81.1278,81.1691,81.0865,81.1691,2400.0
2014-04-23 11:50:00,98.3,98.32,98.25,98.32,2200.0,81.2021,81.2186,81.1608,81.2186,2200.0
2014-04-23 11:55:00,98.33,98.33,98.26,98.27,6600.0,81.2269,81.2269,81.1691,81.1773,6600.0
2014-04-23 12:00:00,98.27,98.34,98.25,98.33,10000.0,81.1773,81.2352,81.1608,81.2269,10000.0
2014-04-23 12:05:00,98.32,98.32,98.28,98.28,5400.0,81.2186,81.2186,81.1856,81.1856,5400.0
2014-04-23 12:10:00,98.29,98.29,98.22,98.22,600.0,81.1939,81.1939,81.136,81.136,600.0
2014-04-23 12:15:00,98.23,98.28,98.17,98.2,13200.0,81.1443,81.1856,81.0947,81.1195,13200.0
2014-04-23 12:20:00,98.14,98.17,98.06,98.06,2400.0,81.0699,81.0947,81.0039,81.0039,2400.0
2014-04-23 12:25:00,98.06,98.06,97.97,98.02,4800.0,81.0039,81.0039,80.9295,80.9708,4800.0
2014-04-23 12:30:00,98.08,98.21,98.08,98.21,4200.0,81.0204,81.1278,81.0204,81.1278,4200.0
2014-04-23 12:35:00,98.21,98.29,98.2,98.29,4600.0,81.1278,81.1939,81.1195,81.1939,4600.0
2014-04-23 12:40:00,98.3,98.4,98.28,98.29,9000.0,81.2021,81.2847,81.1856,81.1939,9000.0
2014-04-23 12:45:00,98.3,98.3,98.26,98.26,3600.0,81.2021,81.2021,81.1691,81.1691,3600.0
2014-04-23 12:50:00,98.26,98.3,98.26,98.3,36000.0,81.1691,81.2021,81.1691,81.2021,36000.0
2014-04-23 12:55:00,98.27,98.3,98.23,98.28,48800.0,81.1773,81.2021,81.1443,81.1856,48800.0
2014-04-23 13:00:00,98.3,98.31,98.21,98.21,41400.0,81.2021,81.2104,81.1278,81.1278,41400.0
2014-04-23 13:05:00,98.22,98.24,98.18,98.24,22600.0,81.136,81.1526,81.103,81.1526,22600.0
2014-04-23 13:10:00,98.25,98.27,98.21,98.27,3200.0,81.1608,81.1773,81.1278,81.1773,3200.0
2014-04-23 13:15:00,98.24,98.3,98.24,98.3,6800.0,81.1526,81.2021,81.1526,81.2021,6800.0
2014-04-23 13:20:00,98.28,98.35,98.28,98.32,3400.0,81.1856,81.2434,81.1856,81.2186,3400.0
2014-04-23 13:25:00,98.32,98.43,98.32,98.43,5000.0,81.2186,81.3095,81.2186,81.3095,5000.0
2014-04-23 13:30:00,98.45,98.48,98.35,98.35,8000.0,81.326,81.3508,81.2434,81.2434,8000.0
2014-04-23 13:35:00,98.35,98.39,98.27,98.27,23000.0,81.2434,81.2765,81.1773,81.1773,23000.0
2014-04-23 13:40:00,98.26,98.33,98.26,98.33,600.0,81.1691,81.2269,81.1691,81.2269,600.0
2014-04-23 13:45:00,98.36,98.4,98.33,98.37,14400.0,81.2517,81.2847,81.2269,81.2599,14400.0
2014-04-23 13:50:00,98.38,98.4,98.33,98.4,28200.0,81.2682,81.2847,81.2269,81.2847,28200.0
2014-04-23 13:55:00,98.4,98.4,98.31,98.34,6200.0,81.2847,81.2847,81.2104,81.2352,6200.0
2014-04-23 14:00:00,98.32,98.35,98.28,98.28,3000.0,81.2186,81.2434,81.1856,81.1856,3000.0
2014-04-23 14:05:00,98.29,98.38,98.29,98.38,4600.0,81.1939,81.2682,81.1939,81.2682,4600.0
2014-04-23 14:10:00,98.38,98.39,98.32,98.39,28600.0,81.2682,81.2765,81.2186,81.2765,28600.0
2014-04-23 14:15:00,98.37,98.38,98.24,98.25,14200.0,81.2599,81.2682,81.1526,81.1608,14200.0
2014-04-23 14:20:00,98.25,98.28,98.2,98.2,16000.0,81.1608,81.1856,81.1195,81.1195,16000.0
2014-04-23 14:25:00,98.21,98.25,98.19,98.25,2000.0,81.1278,81.1608,81.1113,81.1608,2000.0
2014-04-23 14:30:00,98.26,98.31,98.16,98.26,19200.0,81.1691,81.2104,81.0865,81.1691,19200.0
2014-04-23 14:35:00,98.29,98.33,98.27,98.28,4000.0,81.1939,81.2269,81.1773,81.1856,4000.0
2014-04-23 14:40:00,98.32,98.36,98.3,98.36,1800.0,81.2186,81.2517,81.2021,81.2517,1800.0
2014-04-23 14:45:00,98.32,98.35,98.32,98.32,3200.0,81.2186,81.2434,81.2186,81.2186,3200.0
2014-04-23 14:50:00,98.32,98.39,98.32,98.35,8200.0,81.2186,81.2765,81.2186,81.2434,8200.0
2014-04-23 14:55:00,98.39,98.4,98.31,98.31,4000.0,81.2765,81.2847,81.2104,81.2104,4000.0
2014-04-23 15:00:00,98.31,98.36,98.3,98.31,3600.0,81.2104,81.2517,81.2021,81.2104,3600.0
2014-04-23 15:05:00,98.33,98.39,98.31,98.39,11600.0,81.2269,81.2765,81.2104,81.2765,11600.0
2014-04-23 15:10:00,98.4,98.4,98.37,98.39,8000.0,81.2847,81.2847,81.2599,81.2765,8000.0
2014-04-23 15:15:00,98.39,98.39,98.35,98.35,18200.0,81.2765,81.2765,81.2434,81.2434,18200.0
2014-04-23 15:20:00,98.35,98.36,98.3,98.3,11000.0,81.2434,81.2517,81.2021,81.2021,11000.0
2014-04-23 15:25:00,98.3,98.3,98.19,98.21,5400.0,81.2021,81.2021,81.1113,81.1278,5400.0
2014-04-23 15:30:00,98.21,98.25,98.21,98.22,7000.0,81.1278,81.1608,81.1278,81.136,7000.0
2014-04-23 15:35:00,98.22,98.31,98.22,98.31,11800.0,81.136,81.2104,81.136,81.2104,11800.0
2014-04-23 15:40:00,98.29,98.29,98.17,98.18,20000.0,81.1939,81.1939,81.0947,81.103,20000.0
2014-04-23 15:45:00,98.21,98.21,98.1,98.16,26600.0,81.1278,81.1278,81.0369,81.0865,26600.0
2014-04-23 15:50:00,98.17,98.21,98.15,98.16,27200.0,81.0947,81.1278,81.0782,81.0865,27200.0
2014-04-23 15:55:00,98.17,98.19,98.09,98.14,96800.0,81.0947,81.1113,81.0286,81.0699,96800.0
2014-04-24 09:30:00,98.32,98.47,98.3,98.31,15600.0,81.2186,81.3426,81.2021,81.2104,15600.0
2014-04-24 09:35:00,98.2,98.2,97.7,97.7,8200.0,81.1195,81.1195,80.7065,80.7065,8200.0
2014-04-24 09:40:00,97.7,97.75,97.52,97.53,9000.0,80.7065,80.7478,80.5578,80.566,9000.0
2014-04-24 09:45:00,97.53,97.67,97.32,97.32,9200.0,80.566,80.6817,80.3926,80.3926,9200.0
2014-04-24 09:50:00,97.41,97.54,97.29,97.54,11000.0,80.4669,80.5743,80.3678,80.5743,11000.0
2014-04-24 09:55:00,97.52,97.83,97.49,97.76,5000.0,80.5578,80.8139,80.533,80.756,5000.0
2014-04-24 10:00:00,97.58,97.59,97.36,97.45,4400.0,80.6074,80.6156,80.4256,80.5,4400.0
2014-04-24 10:05:00,97.52,97.52,97.33,97.33,4800.0,80.5578,80.5578,80.4008,80.4008,4800.0
2014-04-24 10:10:00,97.44,97.73,97.38,97.73,4000.0,80.4917,80.7313,80.4421,80.7313,4000.0
2014-04-24 10:15:00,97.71,97.83,97.71,97.73,13000.0,80.7147,80.8139,80.7147,80.7313,13000.0
2014-04-24 10:20:00,97.77,97.79,97.64,97.73,14000.0,80.7643,80.7808,80.6569,80.7313,14000.0
2014-04-24 10:25:00,97.78,97.83,97.58,97.66,10800.0,80.7726,80.8139,80.6074,80.6734,10800.0
2014-04-24 10:30:00,97.75,97.79,97.61,97.67,22000.0,80.7478,80.7808,80.6321,80.6817,22000.0
2014-04-24 10:35:00,97.65,97.85,97.65,97.73,13400.0,80.6652,80.8304,80.6652,80.7313,13400.0
2014-04-24 10:40:00,97.8,97.82,97.67,97.69,46200.0,80.7891,80.8056,80.6817,80.6982,46200.0
2014-04-24 10:45:00,97.67,97.73,97.62,97.66,26000.0,80.6817,80.7313,80.6404,80.6734,26000.0
2014-04-24 10:50:00,97.65,97.65,97.58,97.61,3800.0,80.6652,80.6652,80.6074,80.6321,3800.0
2014-04-24 10:55:00,97.6,97.7,97.58,97.66,7200.0,80.6239,80.7065,80.6074,80.6734,7200.0
2014-04-24 11:00:00,97.64,97.67,97.53,97.66,7400.0,80.6569,80.6817,80.566,80.6734,7400.0
2014-04-24 11:05:00,97.67,97.73,97.64,97.67,14600.0,80.6817,80.7313,80.6569,80.6817,14600.0
2014-04-24 11:10:00,97.73,97.74,97.59,97.65,39400.0,80.7313,80.7395,80.6156,80.6652,39400.0
2014-04-24 11:15:00,97.65,97.81,97.62,97.67,6000.0,80.6652,80.7973,80.6404,80.6817,6000.0
2014-04-24 11:20:00,97.68,97.83,97.68,97.71,18000.0,80.69,80.8139,80.69,80.7147,18000.0
2014-04-24 11:25:00,97.73,97.79,97.66,97.71,30400.0,80.7313,80.7808,80.6734,80.7147,30400.0
2014-04-24 11:30:00,97.72,97.78,97.67,97.73,29800.0,80.723,80.7726,80.6817,80.7313,29800.0
2014-04-24 11:35:00,97.71,97.87,97.71,97.83,17400.0,80.7147,80.8469,80.7147,80.8139,17400.0
2014-04-24 11:40:00,97.81,97.81,97.68,97.68,3400.0,80.7973,80.7973,80.69,80.69,3400.0
2014-04-24 11:45:00,97.72,97.72,97.58,97.61,4800.0,80.723,80.723,80.6074,80.6321,4800.0
2014-04-24 11:50:00,97.58,97.58,97.41,97.41,6800.0,80.6074,80.6074,80.4669,80.4669,6800.0
2014-04-24 11:55:00,97.45,97.51,97.41,97.51,7800.0,80.5,80.5495,80.4669,80.5495,7800.0
2014-04-24 12:00:00,97.49,97.61,97.49,97.57,2200.0,80.533,80.6321,80.533,80.5991,2200.0
2014-04-24 12:05:00,97.55,97.65,97.55,97.58,2600.0,80.5826,80.6652,80.5826,80.6074,2600.0
2014-04-24 12:10:00,97.58,97.58,97.47,97.47,6800.0,80.6074,80.6074,80.5165,80.5165,6800.0
2014-04-24 12:15:00,97.46,97.63,97.46,97.63,10600.0,80.5082,80.6487,80.5082,80.6487,10600.0
2014-04-24 12:20:00,97.63,97.74,97.6,97.6,4600.0,80.6487,80.7395,80.6239,80.6239,4600.0
2014-04-24 12:25:00,97.66,97.66,97.6,97.63,4000.0,80.6734,80.6734,80.6239,80.6487,4000.0
2014-04-24 12:30:00,97.62,97.67,97.61,97.65,6200.0,80.6404,80.6817,80.6321,80.6652,6200.0
2014-04-24 12:35:00,97.66,97.75,97.66,97.67,5000.0,80.6734,80.7478,80.6734,80.6817,5000.0
2014-04-24 12:40:00,97.66,97.74,97.64,97.74,2800.0,80.6734,80.7395,80.6569,80.7395,2800.0
2014-04-24 12:45:00,97.76,97.76,97.71,97.72,3200.0,80.756,80.756,80.7147,80.723,3200.0
2014-04-24 12:50:00,97.72,97.8,97.72,97.8,2400.0,80.723,80.7891,80.723,80.7891,2400.0
2014-04-24 12:55:00,97.83,97.92,97.83,97.92,4800.0,80.8139,80.8882,80.8139,80.8882,4800.0
2014-04-24 13:00:00,97.91,97.96,97.83,97.83,4800.0,80.88,80.9213,80.8139,80.8139,4800.0
2014-04-24 13:05:00,97.8,97.88,97.76,97.8,42800.0,80.7891,80.8552,80.756,80.7891,42800.0
2014-04-24 13:10:00,97.82,97.82,97.77,97.81,1400.0,80.8056,80.8056,80.7643,80.7973,1400.0
2014-04-24 13:15:00,97.85,97.86,97.81,97.83,1800.0,80.8304,80.8387,80.7973,80.8139,1800.0
2014-04-24 13:20:00,97.82,97.84,97.8,97.82,1000.0,80.8056,80.8221,80.7891,80.8056,1000.0
2014-04-24 13:25:00,97.79,97.86,97.67,97.72,5000.0,80.7808,80.8387,80.6817,80.723,5000.0
2014-04-24 13:30:00,97.7,97.74,97.7,97.74,3000.0,80.7065,80.7395,80.7065,80.7395,3000.0
2014-04-24 13:35:00,97.7,97.7,97.48,97.48,5000.0,80.7065,80.7065,80.5247,80.5247,5000.0
2014-04-24 13:40:00,97.5,97.54,97.41,97.47,50600.0,80.5413,80.5743,80.4669,80.5165,50600.0
2014-04-24 13:45:00,97.46,97.53,97.38,97.43,12400.0,80.5082,80.566,80.4421,80.4834,12400.0
2014-04-24 13:50:00,97.42,97.44,97.33,97.33,11800.0,80.4752,80.4917,80.4008,80.4008,11800.0
2014-04-24 13:55:00,97.32,97.33,97.25,97.26,8000.0,80.3926,80.4008,80.3348,80.343,8000.0
2014-04-24 14:00:00,97.23,97.3,97.23,97.3,6400.0,80.3182,80.3761,80.3182,80.3761,6400.0
2014-04-24 14:05:00,97.32,97.43,97.27,97.27,10600.0,80.3926,80.4834,80.3513,80.3513,10600.0
2014-04-24 14:10:00,97.27,97.29,97.17,97.28,15600.0,80.3513,80.3678,80.2687,80.3595,15600.0
2014-04-24 14:15:00,97.31,97.39,97.29,97.31,8000.0,80.3843,80.4504,80.3678,80.3843,8000.0
2014-04-24 14:20:00,97.28,97.31,97.22,97.28,6000.0,80.3595,80.3843,80.31,80.3595,6000.0
2014-04-24 14:25:00,97.26,97.28,97.2,97.24,7000.0,80.343,80.3595,80.2934,80.3265,7000.0
2014-04-24 14:30:00,97.25,97.35,97.18,97.35,6800.0,80.3348,80.4174,80.2769,80.4174,6800.0
2014-04-24 14:35:00,97.34,97.44,97.33,97.44,5200.0,80.4091,80.4917,80.4008,80.4917,5200.0
2014-04-24 14:40:00,97.44,97.45,97.33,97.35,7200.0,80.4917,80.5,80.4008,80.4174,7200.0
2014-04-24 14:45:00,97.35,97.43,97.33,97.33,17000.0,80.4174,80.4834,80.4008,80.4008,17000.0
2014-04-24 14:50:00,97.33,97.33,97.25,97.3,3800.0,80.4008,80.4008,80.3348,80.3761,3800.0
2014-04-24 14:55:00,97.31,97.34,97.26,97.33,8000.0,80.3843,80.4091,80.343,80.4008,8000.0
2014-04-24 15:00:00,97.36,97.47,97.35,97.46,6800.0,80.4256,80.5165,80.4174,80.5082,6800.0
2014-04-24 15:05:00,97.46,97.5,97.41,97.41,12800.0,80.5082,80.5413,80.4669,80.4669,12800.0
2014-04-24 15:10:00,97.4,97.45,97.39,97.45,11200.0,80.4587,80.5,80.4504,80.5,11200.0
2014-04-24 15:15:00,97.47,97.48,97.35,97.35,13600.0,80.5165,80.5247,80.4174,80.4174,13600.0
2014-04-24 15:20:00,97.36,97.43,97.36,97.41,10800.0,80.4256,80.4834,80.4256,80.4669,10800.0
2014-04-24 15:25:00,97.41,97.42,97.28,97.28,8800.0,80.4669,80.4752,80.3595,80.3595,8800.0
2014-04-24 15:30:00,97.32,97.42,97.28,97.29,11400.0,80.3926,80.4752,80.3595,80.3678,11400.0
2014-04-24 15:35:00,97.26,97.29,97.24,97.25,14600.0,80.343,80.3678,80.3265,80.3348,14600.0
2014-04-24 15:40:00,97.24,97.31,97.23,97.23,16400.0,80.3265,80.3843,80.3182,80.3182,16400.0
2014-04-24 15:45:00,97.22,97.25,97.17,97.17,25800.0,80.31,80.3348,80.2687,80.2687,25800.0
2014-04-24 15:50:00,97.19,97.28,97.14,97.17,43200.0,80.2852,80.3595,80.2439,80.2687,43200.0
2014-04-24 15:55:00,97.17,97.25,97.16,97.23,96000.0,80.2687,80.3348,80.2604,80.3182,96000.0
2014-04-25 09:30:00,96.94,97.11,96.64,96.97,21800.0,80.0787,80.2191,79.8309,80.1035,21800.0
2014-04-25 09:35:00,96.89,96.89,96.55,96.68,13000.0,80.0374,80.0374,79.7565,79.8639,13000.0
2014-04-25 09:40:00,96.75,96.96,96.61,96.95,14800.0,79.9217,80.0952,79.8061,80.0869,14800.0
2014-04-25 09:45:00,96.95,97.15,96.89,97.07,17400.0,80.0869,80.2521,80.0374,80.1861,17400.0
2014-04-25 09:50:00,96.93,96.96,96.73,96.74,5400.0,80.0704,80.0952,79.9052,79.9135,5400.0
2014-04-25 09:55:00,96.83,96.83,96.53,96.62,15200.0,79.9878,79.9878,79.74,79.8143,15200.0
2014-04-25 10:00:00,96.5,96.67,96.49,96.51,7600.0,79.7152,79.8556,79.7069,79.7235,7600.0
2014-04-25 10:05:00,96.5,96.88,96.44,96.88,12200.0,79.7152,80.0291,79.6656,80.0291,12200.0
2014-04-25 10:10:00,96.77,96.92,96.67,96.69,20400.0,79.9382,80.0622,79.8556,79.8722,20400.0
2014-04-25 10:15:00,96.73,96.97,96.73,96.88,8000.0,79.9052,80.1035,79.9052,80.0291,8000.0
2014-04-25 10:20:00,96.8,96.8,96.6,96.6,6200.0,79.963,79.963,79.7978,79.7978,6200.0
2014-04-25 10:25:00,96.6,96.61,96.46,96.48,13000.0,79.7978,79.8061,79.6822,79.6987,13000.0
2014-04-25 10:30:00,96.45,96.5,96.37,96.42,5000.0,79.6739,79.7152,79.6078,79.6491,5000.0
2014-04-25 10:35:00,96.41,96.43,96.19,96.39,10000.0,79.6409,79.6574,79.4591,79.6243,10000.0
2014-04-25 10:40:00,96.4,96.4,96.24,96.25,5200.0,79.6326,79.6326,79.5004,79.5087,5200.0
2014-04-25 10:45:00,96.24,96.3,96.14,96.14,18400.0,79.5004,79.55,79.4178,79.4178,18400.0
2014-04-25 10:50:00,96.13,96.23,96.06,96.06,13800.0,79.4096,79.4922,79.3517,79.3517,13800.0
2014-04-25 10:55:00,96.07,96.11,96.01,96.05,13400.0,79.36,79.393,79.3104,79.3435,13400.0
2014-04-25 11:00:00,96.11,96.19,96.1,96.14,5200.0,79.393,79.4591,79.3848,79.4178,5200.0
2014-04-25 11:05:00,96.14,96.17,95.98,96.04,19400.0,79.4178,79.4426,79.2857,79.3352,19400.0
2014-04-25 11:10:00,96.05,96.08,95.94,95.94,14600.0,79.3435,79.3683,79.2526,79.2526,14600.0
2014-04-25 11:15:00,95.94,95.99,95.88,95.98,11400.0,79.2526,79.2939,79.203,79.2857,11400.0
2014-04-25 11:20:00,95.99,96.08,95.97,96.03,45600.0,79.2939,79.3683,79.2774,79.327,45600.0
2014-04-25 11:25:00,96.04,96.31,96.02,96.31,10800.0,79.3352,79.5583,79.3187,79.5583,10800.0
2014-04-25 11:30:00,96.34,96.36,96.21,96.3,12800.0,79.583,79.5996,79.4756,79.55,12800.0
2014-04-25 11:35:00,96.31,96.44,96.29,96.42,7600.0,79.5583,79.6656,79.5417,79.6491,7600.0
2014-04-25 11:40:00,96.44,96.46,96.32,96.39,15000.0,79.6656,79.6822,79.5665,79.6243,15000.0
2014-04-25 11:45:00,96.39,96.43,96.27,96.41,9000.0,79.6243,79.6574,79.5252,79.6409,9000.0
2014-04-25 11:50:00,96.42,96.64,96.39,96.64,10800.0,79.6491,79.8309,79.6243,79.8309,10800.0
2014-04-25 11:55:00,96.64,96.64,96.48,96.48,3000.0,79.8309,79.8309,79.6987,79.6987,3000.0
2014-04-25 12:00:00,96.54,96.64,96.47,96.47,19000.0,79.7482,79.8309,79.6904,79.6904,19000.0
2014-04-25 12:05:00,96.5,96.58,96.5,96.58,3800.0,79.7152,79.7813,79.7152,79.7813,3800.0
2014-04-25 12:10:00,96.58,96.63,96.58,96.6,6000.0,79.7813,79.8226,79.7813,79.7978,6000.0
2014-04-25 12:15:00,96.63,96.66,96.46,96.46,6400.0,79.8226,79.8474,79.6822,79.6822,6400.0
2014-04-25 12:20:00,96.42,96.63,96.42,96.62,28000.0,79.6491,79.8226,79.6491,79.8143,28000.0
2014-04-25 12:25:00,96.62,96.73,96.61,96.68,21000.0,79.8143,79.9052,79.8061,79.8639,21000.0
2014-04-25 12:30:00,96.69,96.72,96.66,96.69,4800.0,79.8722,79.8969,79.8474,79.8722,4800.0
2014-04-25 12:35:00,96.67,96.68,96.56,96.58,4400.0,79.8556,79.8639,79.7648,79.7813,4400.0
2014-04-25 12:40:00,96.54,96.61,96.54,96.61,2000.0,79.7482,79.8061,79.7482,79.8061,2000.0
2014-04-25 12:45:00,96.61,96.7,96.61,96.62,9800.0,79.8061,79.8804,79.8061,79.8143,9800.0
2014-04-25 12:50:00,96.64,96.64,96.59,96.59,10000.0,79.8309,79.8309,79.7895,79.7895,10000.0
2014-04-25 12:55:00,96.61,96.67,96.61,96.64,5400.0,79.8061,79.8556,79.8061,79.8309,5400.0
2014-04-25 13:00:00,96.64,96.64,96.46,96.46,4400.0,79.8309,79.8309,79.6822,79.6822,4400.0
2014-04-25 13:05:00,96.46,96.51,96.41,96.47,5800.0,79.6822,79.7235,79.6409,79.6904,5800.0
2014-04-25 13:10:00,96.47,96.53,96.42,96.42,15600.0,79.6904,79.74,79.6491,79.6491,15600.0
2014-04-25 13:15:00,96.41,96.52,96.41,96.46,7000.0,79.6409,79.7317,79.6409,79.6822,7000.0
2014-04-25 13:20:00,96.46,96.49,96.42,96.43,4800.0,79.6822,79.7069,79.6491,79.6574,4800.0
2014-04-25 13:25:00,96.38,96.47,96.38,96.47,8600.0,79.6161,79.6904,79.6161,79.6904,8600.0
2014-04-25 13:30:00,96.45,96.45,96.32,96.39,9400.0,79.6739,79.6739,79.5665,79.6243,9400.0
2014-04-25 13:35:00,96.38,96.41,96.35,96.37,12600.0,79.6161,79.6409,79.5913,79.6078,12600.0
2014-04-25 13:40:00,96.37,96.48,96.37,96.42,14800.0,79.6078,79.6987,79.6078,79.6491,14800.0
2014-04-25 13:45:00,96.49,96.54,96.47,96.5,14800.0,79.7069,79.7482,79.6904,79.7152,14800.0
2014-04-25 13:50:00,96.51,96.55,96.42,96.48,19800.0,79.7235,79.7565,79.6491,79.6987,19800.0
2014-04-25 13:55:00,96.51,96.53,96.42,96.42,10800.0,79.7235,79.74,79.6491,79.6491,10800.0
2014-04-25 14:00:00,96.42,96.45,96.32,96.32,6800.0,79.6491,79.6739,79.5665,79.5665,6800.0
2014-04-25 14:05:00,96.34,96.38,96.32,96.38,11600.0,79.583,79.6161,79.5665,79.6161,11600.0
2014-04-25 14:10:00,96.36,96.42,96.35,96.39,12200.0,79.5996,79.6491,79.5913,79.6243,12200.0
2014-04-25 14:15:00,96.42,96.42,96.26,96.28,8600.0,79.6491,79.6491,79.5169,79.5335,8600.0
2014-04-25 14:20:00,96.31,96.31,96.22,96.31,11400.0,79.5583,79.5583,79.4839,79.5583,11400.0
2014-04-25 14:25:00,96.33,96.39,96.33,96.36,10400.0,79.5748,79.6243,79.5748,79.5996,10400.0
2014-04-25 14:30:00,96.32,96.33,96.24,96.33,9800.0,79.5665,79.5748,79.5004,79.5748,9800.0
2014-04-25 14:35:00,96.32,96.41,96.32,96.41,5600.0,79.5665,79.6409,79.5665,79.6409,5600.0
2014-04-25 14:40:00,96.38,96.4,96.3,96.32,7600.0,79.6161,79.6326,79.55,79.5665,7600.0
2014-04-25 14:45:00,96.3,96.41,96.3,96.4,9800.0,79.55,79.6409,79.55,79.6326,9800.0
2014-04-25 14:50:00,96.42,96.43,96.39,96.42,6400.0,79.6491,79.6574,79.6243,79.6491,6400.0
2014-04-25 14:55:00,96.39,96.41,96.26,96.26,6000.0,79.6243,79.6409,79.5169,79.5169,6000.0
2014-04-25 15:00:00,96.26,96.36,96.22,96.36,9200.0,79.5169,79.5996,79.4839,79.5996,9200.0
2014-04-25 15:05:00,96.36,96.38,96.31,96.33,6400.0,79.5996,79.6161,79.5583,79.5748,6400.0
2014-04-25 15:10:00,96.33,96.38,96.31,96.33,11200.0,79.5748,79.6161,79.5583,79.5748,11200.0
2014-04-25 15:15:00,96.33,96.4,96.31,96.39,13800.0,79.5748,79.6326,79.5583,79.6243,13800.0
2014-04-25 15:20:00,96.38,96.46,96.35,96.45,13400.0,79.6161,79.6822,79.5913,79.6739,13400.0
2014-04-25 15:25:00,96.46,96.57,96.44,96.54,7400.0,79.6822,79.773,79.6656,79.7482,7400.0
2014-04-25 15:30:00,96.56,96.6,96.42,96.42,27200.0,79.7648,79.7978,79.6491,79.6491,27200.0
2014-04-25 15:35:00,96.44,96.47,96.4,96.4,16800.0,79.6656,79.6904,79.6326,79.6326,16800.0
2014-04-25 15:40:00,96.4,96.49,96.38,96.48,17800.0,79.6326,79.7069,79.6161,79.6987,17800.0
2014-04-25 15:45:00,96.46,96.54,96.42,96.54,29600.0,79.6822,79.7482,79.6491,79.7482,29600.0
2014-04-25 15:50:00,96.53,96.53,96.45,96.5,36800.0,79.74,79.74,79.6739,79.7152,36800.0
2014-04-25 15:55:00,96.49,96.57,96.45,96.49,128400.0,79.7069,79.773,79.6739,79.7069,128400.0
2014-04-28 09:30:00,96.89,97.14,96.56,97.11,21000.0,80.0374,80.2439,79.7648,80.2191,21000.0
2014-04-28 09:35:00,97.03,97.12,96.69,96.69,17000.0,80.153,80.2274,79.8722,79.8722,17000.0
2014-04-28 09:40:00,96.74,96.79,96.52,96.53,13400.0,79.9135,79.9548,79.7317,79.74,13400.0
2014-04-28 09:45:00,96.67,96.67,96.3,96.3,14000.0,79.8556,79.8556,79.55,79.55,14000.0
2014-04-28 09:50:00,96.35,96.68,96.28,96.68,10000.0,79.5913,79.8639,79.5335,79.8639,10000.0
2014-04-28 09:55:00,96.68,96.85,96.61,96.77,31400.0,79.8639,80.0043,79.8061,79.9382,31400.0
2014-04-28 10:00:00,96.7,96.93,96.7,96.86,28600.0,79.8804,80.0704,79.8804,80.0126,28600.0
2014-04-28 10:05:00,96.78,96.88,96.72,96.88,27000.0,79.9465,80.0291,79.8969,80.0291,27000.0
2014-04-28 10:10:00,96.88,96.99,96.76,96.94,14000.0,80.0291,80.12,79.93,80.0787,14000.0
2014-04-28 10:15:00,96.91,97.04,96.82,97.03,15200.0,80.0539,80.1613,79.9795,80.153,15200.0
2014-04-28 10:20:00,96.96,97.24,96.96,97.24,11000.0,80.0952,80.3265,80.0952,80.3265,11000.0
2014-04-28 10:25:00,97.19,97.25,97.11,97.17,15800.0,80.2852,80.3348,80.2191,80.2687,15800.0
2014-04-28 10:30:00,97.21,97.29,97.13,97.13,5600.0,80.3017,80.3678,80.2356,80.2356,5600.0
2014-04-28 10:35:00,97.21,97.26,97.03,97.03,8600.0,80.3017,80.343,80.153,80.153,8600.0
2014-04-28 10:40:00,97.05,97.11,97.04,97.11,4600.0,80.1695,80.2191,80.1613,80.2191,4600.0
2014-04-28 10:45:00,97.06,97.07,96.83,96.87,6200.0,80.1778,80.1861,79.9878,80.0208,6200.0
2014-04-28 10:50:00,96.89,96.95,96.79,96.79,13600.0,80.0374,80.0869,79.9548,79.9548,13600.0
2014-04-28 10:55:00,96.79,96.81,96.62,96.62,7000.0,79.9548,79.9713,79.8143,79.8143,7000.0
2014-04-28 11:00:00,96.67,96.78,96.67,96.73,6800.0,79.8556,79.9465,79.8556,79.9052,6800.0
2014-04-28 11:05:00,96.76,96.76,96.67,96.69,9000.0,79.93,79.93,79.8556,79.8722,9000.0
2014-04-28 11:10:00,96.73,96.75,96.57,96.58,10200.0,79.9052,79.9217,79.773,79.7813,10200.0
2014-04-28 11:15:00,96.54,96.58,96.54,96.57,3800.0,79.7482,79.7813,79.7482,79.773,3800.0
2014-04-28 11:20:00,96.56,96.58,96.41,96.41,8000.0,79.7648,79.7813,79.6409,79.6409,8000.0
2014-04-28 11:25:00,96.33,96.35,96.11,96.11,15000.0,79.5748,79.5913,79.393,79.393,15000.0
2014-04-28 11:30:00,96.16,96.18,96.05,96.11,21000.0,79.4343,79.4509,79.3435,79.393,21000.0
2014-04-28 11:35:00,96.15,96.27,96.11,96.19,8400.0,79.4261,79.5252,79.393,79.4591,8400.0
2014-04-28 11:40:00,96.19,96.19,96.03,96.09,17200.0,79.4591,79.4591,79.327,79.3765,17200.0
2014-04-28 11:45:00,96.07,96.09,96.01,96.04,25200.0,79.36,79.3765,79.3104,79.3352,25200.0
2014-04-28 11:50:00,96.01,96.11,95.89,95.99,17600.0,79.3104,79.393,79.2113,79.2939,17600.0
2014-04-28 11:55:00,95.95,95.99,95.83,95.83,5000.0,79.2609,79.2939,79.1617,79.1617,5000.0
2014-04-28 12:00:00,95.83,95.96,95.81,95.92,8600.0,79.1617,79.2691,79.1452,79.2361,8600.0
2014-04-28 12:05:00,95.92,95.94,95.77,95.77,9400.0,79.2361,79.2526,79.1122,79.1122,9400.0
2014-04-28 12:10:00,95.83,96.13,95.82,96.07,20800.0,79.1617,79.4096,79.1535,79.36,20800.0
2014-04-28 12:15:00,96.1,96.33,96.08,96.28,22600.0,79.3848,79.5748,79.3683,79.5335,22600.0
2014-04-28 12:20:00,96.23,96.26,96.05,96.05,6200.0,79.4922,79.5169,79.3435,79.3435,6200.0
2014-04-28 12:25:00,96.04,96.08,95.99,96.05,16400.0,79.3352,79.3683,79.2939,79.3435,16400.0
2014-04-28 12:30:00,96.09,96.25,96.0,96.21,12200.0,79.3765,79.5087,79.3022,79.4756,12200.0
2014-04-28 12:35:00,96.17,96.22,96.02,96.02,35400.0,79.4426,79.4839,79.3187,79.3187,35400.0
2014-04-28 12:40:00,96.04,96.1,96.01,96.05,7800.0,79.3352,79.3848,79.3104,79.3435,7800.0
2014-04-28 12:45:00,96.08,96.08,96.04,96.04,8000.0,79.3683,79.3683,79.3352,79.3352,8000.0
2014-04-28 12:50:00,96.03,96.07,96.0,96.05,15200.0,79.327,79.36,79.3022,79.3435,15200.0
2014-04-28 12:55:00,95.98,96.01,95.92,95.92,7400.0,79.2857,79.3104,79.2361,79.2361,7400.0
2014-04-28 13:00:00,95.86,95.89,95.75,95.75,11000.0,79.1865,79.2113,79.0957,79.0957,11000.0
2014-04-28 13:05:00,95.78,95.78,95.55,95.57,6200.0,79.1204,79.1204,78.9304,78.947,6200.0
2014-04-28 13:10:00,95.57,95.71,95.51,95.58,9000.0,78.947,79.0626,78.8974,78.9552,9000.0
2014-04-28 13:15:00,95.55,95.59,95.47,95.59,14200.0,78.9304,78.9635,78.8644,78.9635,14200.0
2014-04-28 13:20:00,95.54,95.54,95.33,95.37,6400.0,78.9222,78.9222,78.7487,78.7818,6400.0
2014-04-28 13:25:00,95.37,95.41,95.35,95.35,11600.0,78.7818,78.8148,78.7652,78.7652,11600.0
2014-04-28 13:30:00,95.42,95.42,95.13,95.15,20200.0,78.8231,78.8231,78.5835,78.6,20200.0
2014-04-28 13:35:00,95.24,95.29,95.2,95.23,17200.0,78.6744,78.7157,78.6413,78.6661,17200.0
2014-04-28 13:40:00,95.24,95.28,95.2,95.21,5200.0,78.6744,78.7074,78.6413,78.6496,5200.0
2014-04-28 13:45:00,95.23,95.29,95.17,95.24,20600.0,78.6661,78.7157,78.6165,78.6744,20600.0
2014-04-28 13:50:00,95.25,95.32,95.14,95.14,35400.0,78.6826,78.7404,78.5918,78.5918,35400.0
2014-04-28 13:55:00,95.17,95.26,95.11,95.16,12800.0,78.6165,78.6909,78.567,78.6083,12800.0
2014-04-28 14:00:00,95.14,95.16,95.04,95.11,16800.0,78.5918,78.6083,78.5091,78.567,16800.0
2014-04-28 14:05:00,95.09,95.18,95.06,95.17,17200.0,78.5505,78.6248,78.5257,78.6165,17200.0
2014-04-28 14:10:00,95.22,95.33,95.17,95.32,25800.0,78.6578,78.7487,78.6165,78.7404,25800.0
2014-04-28 14:15:00,95.29,95.42,95.29,95.34,23800.0,78.7157,78.8231,78.7157,78.757,23800.0
2014-04-28 14:20:00,95.39,95.42,95.33,95.38,28400.0,78.7983,78.8231,78.7487,78.79,28400.0
2014-04-28 14:25:00,95.4,95.42,95.32,95.36,10200.0,78.8065,78.8231,78.7404,78.7735,10200.0
2014-04-28 14:30:00,95.38,95.4,95.29,95.33,15000.0,78.79,78.8065,78.7157,78.7487,15000.0
2014-04-28 14:35:00,95.33,95.36,95.3,95.3,3000.0,78.7487,78.7735,78.7239,78.7239,3000.0
2014-04-28 14:40:00,95.3,95.33,95.21,95.24,5200.0,78.7239,78.7487,78.6496,78.6744,5200.0
2014-04-28 14:45:00,95.24,95.5,95.23,95.49,17000.0,78.6744,78.8891,78.6661,78.8809,17000.0
2014-04-28 14:50:00,95.51,95.53,95.42,95.42,8000.0,78.8974,78.9139,78.8231,78.8231,8000.0
2014-04-28 14:55:00,95.46,95.48,95.31,95.31,6200.0,78.8561,78.8726,78.7322,78.7322,6200.0
2014-04-28 15:00:00,95.31,95.36,95.27,95.3,18200.0,78.7322,78.7735,78.6991,78.7239,18200.0
2014-04-28 15:05:00,95.33,95.47,95.31,95.47,46600.0,78.7487,78.8644,78.7322,78.8644,46600.0
2014-04-28 15:10:00,95.48,95.68,95.45,95.68,9200.0,78.8726,79.0378,78.8478,79.0378,9200.0
2014-04-28 15:15:00,95.67,95.75,95.63,95.71,18000.0,79.0296,79.0957,78.9965,79.0626,18000.0
2014-04-28 15:20:00,95.77,95.85,95.72,95.85,15600.0,79.1122,79.1783,79.0709,79.1783,15600.0
2014-04-28 15:25:00,95.77,95.89,95.77,95.79,15400.0,79.1122,79.2113,79.1122,79.1287,15400.0
2014-04-28 15:30:00,95.83,95.95,95.76,95.76,20200.0,79.1617,79.2609,79.1039,79.1039,20200.0
2014-04-28 15:35:00,95.78,95.89,95.75,95.83,30000.0,79.1204,79.2113,79.0957,79.1617,30000.0
2014-04-28 15:40:00,95.82,96.04,95.82,96.04,11000.0,79.1535,79.3352,79.1535,79.3352,11000.0
2014-04-28 15:45:00,96.02,96.02,95.89,95.94,22800.0,79.3187,79.3187,79.2113,79.2526,22800.0
2014-04-28 15:50:00,95.92,95.96,95.8,95.8,39800.0,79.2361,79.2691,79.137,79.137,39800.0
2014-04-28 15:55:00,95.79,95.79,95.72,95.76,31400.0,79.1287,79.1287,79.0709,79.1039,31400.0
2014-04-29 09:30:00,96.17,96.73,95.75,96.52,14800.0,79.4426,79.9052,79.0957,79.7317,14800.0
2014-04-29 09:35:00,96.5,96.5,95.94,96.31,12400.0,79.7152,79.7152,79.2526,79.5583,12400.0
2014-04-29 09:40:00,96.24,96.5,95.98,96.02,17600.0,79.5004,79.7152,79.2857,79.3187,17600.0
2014-04-29 09:45:00,96.02,96.45,96.02,96.41,6000.0,79.3187,79.6739,79.3187,79.6409,6000.0
2014-04-29 09:50:00,96.42,96.55,96.36,96.44,18400.0,79.6491,79.7565,79.5996,79.6656,18400.0
2014-04-29 09:55:00,96.44,96.56,96.36,96.36,7200.0,79.6656,79.7648,79.5996,79.5996,7200.0
2014-04-29 10:00:00,96.51,96.51,96.21,96.31,10200.0,79.7235,79.7235,79.4756,79.5583,10200.0
2014-04-29 10:05:00,96.31,96.44,96.17,96.24,47000.0,79.5583,79.6656,79.4426,79.5004,47000.0
2014-04-29 10:10:00,96.21,96.21,95.85,95.88,38000.0,79.4756,79.4756,79.1783,79.203,38000.0
2014-04-29 10:15:00,95.91,96.02,95.81,95.94,20800.0,79.2278,79.3187,79.1452,79.2526,20800.0
2014-04-29 10:20:00,95.96,95.98,95.83,95.83,17800.0,79.2691,79.2857,79.1617,79.1617,17800.0
2014-04-29 10:25:00,95.84,95.84,95.59,95.71,9400.0,79.17,79.17,78.9635,79.0626,9400.0
2014-04-29 10:30:00,95.75,95.92,95.75,95.92,6000.0,79.0957,79.2361,79.0957,79.2361,6000.0
2014-04-29 10:35:00,95.89,96.06,95.89,96.04,3800.0,79.2113,79.3517,79.2113,79.3352,3800.0
2014-04-29 10:40:00,96.08,96.23,96.08,96.23,6000.0,79.3683,79.4922,79.3683,79.4922,6000.0
2014-04-29 10:45:00,96.17,96.21,96.08,96.2,16200.0,79.4426,79.4756,79.3683,79.4674,16200.0
2014-04-29 10:50:00,96.19,96.4,96.19,96.38,7000.0,79.4591,79.6326,79.4591,79.6161,7000.0
2014-04-29 10:55:00,96.38,96.47,96.38,96.44,13600.0,79.6161,79.6904,79.6161,79.6656,13600.0
2014-04-29 11:00:00,96.46,96.6,96.44,96.54,6000.0,79.6822,79.7978,79.6656,79.7482,6000.0
2014-04-29 11:05:00,96.52,96.55,96.45,96.55,4400.0,79.7317,79.7565,79.6739,79.7565,4400.0
2014-04-29 11:10:00,96.5,96.54,96.42,96.42,6800.0,79.7152,79.7482,79.6491,79.6491,6800.0
2014-04-29 11:15:00,96.42,96.52,96.25,96.26,30800.0,79.6491,79.7317,79.5087,79.5169,30800.0
2014-04-29 11:20:00,96.26,96.47,96.26,96.47,12600.0,79.5169,79.6904,79.5169,79.6904,12600.0
2014-04-29 11:25:00,96.52,96.56,96.47,96.49,7600.0,79.7317,79.7648,79.6904,79.7069,7600.0
2014-04-29 11:30:00,96.51,96.58,96.42,96.58,1800.0,79.7235,79.7813,79.6491,79.7813,1800.0
2014-04-29 11:35:00,96.51,96.51,96.39,96.42,14600.0,79.7235,79.7235,79.6243,79.6491,14600.0
2014-04-29 11:40:00,96.41,96.5,96.4,96.41,3200.0,79.6409,79.7152,79.6326,79.6409,3200.0
2014-04-29 11:45:00,96.41,96.55,96.41,96.55,13600.0,79.6409,79.7565,79.6409,79.7565,13600.0
2014-04-29 11:50:00,96.54,96.54,96.42,96.47,4800.0,79.7482,79.7482,79.6491,79.6904,4800.0
2014-04-29 11:55:00,96.49,96.52,96.39,96.39,9000.0,79.7069,79.7317,79.6243,79.6243,9000.0
2014-04-29 12:00:00,96.42,96.42,96.36,96.36,1800.0,79.6491,79.6491,79.5996,79.5996,1800.0
2014-04-29 12:05:00,96.35,96.41,96.35,96.41,2400.0,79.5913,79.6409,79.5913,79.6409,2400.0
2014-04-29 12:10:00,96.39,96.39,96.38,96.38,800.0,79.6243,79.6243,79.6161,79.6161,800.0
2014-04-29 12:15:00,96.35,96.37,96.34,96.37,2000.0,79.5913,79.6078,79.583,79.6078,2000.0
2014-04-29 12:20:00,96.46,96.46,96.44,96.45,2000.0,79.6822,79.6822,79.6656,79.6739,2000.0
2014-04-29 12:25:00,96.4,96.46,96.36,96.46,3200.0,79.6326,79.6822,79.5996,79.6822,3200.0
2014-04-29 12:30:00,96.46,96.55,96.46,96.55,1000.0,79.6822,79.7565,79.6822,79.7565,1000.0
2014-04-29 12:35:00,96.55,96.62,96.47,96.48,5200.0,79.7565,79.8143,79.6904,79.6987,5200.0
2014-04-29 12:40:00,96.48,96.56,96.47,96.56,5200.0,79.6987,79.7648,79.6904,79.7648,5200.0
2014-04-29 12:45:00,96.53,96.57,96.47,96.57,2800.0,79.74,79.773,79.6904,79.773,2800.0
2014-04-29 12:50:00,96.56,96.63,96.5,96.5,3400.0,79.7648,79.8226,79.7152,79.7152,3400.0
2014-04-29 12:55:00,96.57,96.6,96.56,96.58,5600.0,79.773,79.7978,79.7648,79.7813,5600.0
2014-04-29 13:00:00,96.57,96.57,96.44,96.44,3800.0,79.773,79.773,79.6656,79.6656,3800.0
2014-04-29 13:05:00,96.45,96.46,96.38,96.39,13800.0,79.6739,79.6822,79.6161,79.6243,13800.0
2014-04-29 13:10:00,96.41,96.44,96.36,96.36,2400.0,79.6409,79.6656,79.5996,79.5996,2400.0
2014-04-29 13:15:00,96.37,96.39,96.33,96.39,6600.0,79.6078,79.6243,79.5748,79.6243,6600.0
2014-04-29 13:20:00,96.36,96.39,96.3,96.33,17200.0,79.5996,79.6243,79.55,79.5748,17200.0
2014-04-29 13:25:00,96.32,96.36,96.29,96.36,800.0,79.5665,79.5996,79.5417,79.5996,800.0
2014-04-29 13:30:00,96.29,96.35,96.25,96.35,2800.0,79.5417,79.5913,79.5087,79.5913,2800.0
2014-04-29 13:35:00,96.29,96.33,96.28,96.33,4200.0,79.5417,79.5748,79.5335,79.5748,4200.0
2014-04-29 13:40:00,96.33,96.36,96.28,96.28,6400.0,79.5748,79.5996,79.5335,79.5335,6400.0
2014-04-29 13:45:00,96.28,96.28,96.25,96.27,2000.0,79.5335,79.5335,79.5087,79.5252,2000.0
2014-04-29 13:50:00,96.31,96.36,96.31,96.36,1400.0,79.5583,79.5996,79.5583,79.5996,1400.0
2014-04-29 13:55:00,96.38,96.46,96.37,96.46,4000.0,79.6161,79.6822,79.6078,79.6822,4000.0
2014-04-29 14:00:00,96.39,96.39,96.39,96.39,1800.0,79.6243,79.6243,79.6243,79.6243,1800.0
2014-04-29 14:05:00,96.46,96.46,96.36,96.46,4400.0,79.6822,79.6822,79.5996,79.6822,4400.0
2014-04-29 14:10:00,96.45,96.45,96.38,96.39,2600.0,79.6739,79.6739,79.6161,79.6243,2600.0
2014-04-29 14:15:00,96.39,96.39,96.36,96.38,3800.0,79.6243,79.6243,79.5996,79.6161,3800.0
2014-04-29 14:20:00,96.39,96.44,96.39,96.41,4000.0,79.6243,79.6656,79.6243,79.6409,4000.0
2014-04-29 14:25:00,96.44,96.45,96.36,96.39,5200.0,79.6656,79.6739,79.5996,79.6243,5200.0
2014-04-29 14:30:00,96.38,96.44,96.38,96.42,3400.0,79.6161,79.6656,79.6161,79.6491,3400.0
2014-04-29 14:35:00,96.41,96.45,96.37,96.39,10600.0,79.6409,79.6739,79.6078,79.6243,10600.0
2014-04-29 14:40:00,96.36,96.39,96.36,96.39,1400.0,79.5996,79.6243,79.5996,79.6243,1400.0
2014-04-29 14:45:00,96.39,96.45,96.37,96.45,1600.0,79.6243,79.6739,79.6078,79.6739,1600.0
2014-04-29 14:50:00,96.42,96.49,96.41,96.49,2800.0,79.6491,79.7069,79.6409,79.7069,2800.0
2014-04-29 14:55:00,96.45,96.48,96.36,96.38,13000.0,79.6739,79.6987,79.5996,79.6161,13000.0
2014-04-29 15:00:00,96.42,96.42,96.39,96.42,800.0,79.6491,79.6491,79.6243,79.6491,800.0
2014-04-29 15:05:00,96.42,96.46,96.41,96.41,3800.0,79.6491,79.6822,79.6409,79.6409,3800.0
2014-04-29 15:10:00,96.41,96.45,96.39,96.39,7600.0,79.6409,79.6739,79.6243,79.6243,7600.0
2014-04-29 15:15:00,96.43,96.47,96.41,96.45,6000.0,79.6574,79.6904,79.6409,79.6739,6000.0
2014-04-29 15:20:00,96.47,96.47,96.39,96.43,11800.0,79.6904,79.6904,79.6243,79.6574,11800.0
2014-04-29 15:25:00,96.45,96.46,96.42,96.45,8400.0,79.6739,79.6822,79.6491,79.6739,8400.0
2014-04-29 15:30:00,96.45,96.47,96.45,96.46,11000.0,79.6739,79.6904,79.6739,79.6822,11000.0
2014-04-29 15:35:00,96.46,96.46,96.39,96.42,12400.0,79.6822,79.6822,79.6243,79.6491,12400.0
2014-04-29 15:40:00,96.43,96.46,96.42,96.42,13000.0,79.6574,79.6822,79.6491,79.6491,13000.0
2014-04-29 15:45:00,96.42,96.51,96.42,96.51,19400.0,79.6491,79.7235,79.6491,79.7235,19400.0
2014-04-29 15:50:00,96.51,96.52,96.47,96.49,36600.0,79.7235,79.7317,79.6904,79.7069,36600.0
2014-04-29 15:55:00,96.49,96.55,96.47,96.5,69400.0,79.7069,79.7565,79.6904,79.7152,69400.0
2014-04-30 09:30:00,96.14,96.18,96.13,96.18,12400.0,79.4178,79.4509,79.4096,79.4509,12400.0
2014-04-30 09:35:00,96.16,96.45,96.16,96.33,24600.0,79.4343,79.6739,79.4343,79.5748,24600.0
2014-04-30 09:40:00,96.35,96.42,96.28,96.42,4200.0,79.5913,79.6491,79.5335,79.6491,4200.0
2014-04-30 09:45:00,96.31,96.82,96.31,96.58,11400.0,79.5583,79.9795,79.5583,79.7813,11400.0
2014-04-30 09:50:00,96.51,96.51,96.31,96.33,5200.0,79.7235,79.7235,79.5583,79.5748,5200.0
2014-04-30 09:55:00,96.27,96.51,96.27,96.45,3800.0,79.5252,79.7235,79.5252,79.6739,3800.0
2014-04-30 10:00:00,96.44,96.48,96.29,96.41,10600.0,79.6656,79.6987,79.5417,79.6409,10600.0
2014-04-30 10:05:00,96.39,96.53,96.25,96.47,7000.0,79.6243,79.74,79.5087,79.6904,7000.0
2014-04-30 10:10:00,96.48,96.72,96.47,96.61,11800.0,79.6987,79.8969,79.6904,79.8061,11800.0
2014-04-30 10:15:00,96.65,96.78,96.64,96.76,6200.0,79.8391,79.9465,79.8309,79.93,6200.0
2014-04-30 10:20:00,96.71,96.77,96.66,96.71,2400.0,79.8887,79.9382,79.8474,79.8887,2400.0
2014-04-30 10:25:00,96.71,96.75,96.67,96.73,9800.0,79.8887,79.9217,79.8556,79.9052,9800.0
2014-04-30 10:30:00,96.73,96.76,96.62,96.62,14200.0,79.9052,79.93,79.8143,79.8143,14200.0
2014-04-30 10:35:00,96.62,96.65,96.59,96.63,4800.0,79.8143,79.8391,79.7895,79.8226,4800.0
2014-04-30 10:40:00,96.6,96.6,96.55,96.55,800.0,79.7978,79.7978,79.7565,79.7565,800.0
2014-04-30 10:45:00,96.58,96.58,96.46,96.58,21000.0,79.7813,79.7813,79.6822,79.7813,21000.0
2014-04-30 10:50:00,96.56,96.78,96.56,96.73,3800.0,79.7648,79.9465,79.7648,79.9052,3800.0
2014-04-30 10:55:00,96.73,96.73,96.64,96.67,4000.0,79.9052,79.9052,79.8309,79.8556,4000.0
2014-04-30 11:00:00,96.68,96.7,96.58,96.66,21600.0,79.8639,79.8804,79.7813,79.8474,21600.0
2014-04-30 11:05:00,96.61,96.62,96.53,96.53,4000.0,79.8061,79.8143,79.74,79.74,4000.0
2014-04-30 11:10:00,96.54,96.55,96.43,96.44,4000.0,79.7482,79.7565,79.6574,79.6656,4000.0
2014-04-30 11:15:00,96.43,96.43,96.33,96.33,15600.0,79.6574,79.6574,79.5748,79.5748,15600.0
2014-04-30 11:20:00,96.32,96.47,96.3,96.46,8400.0,79.5665,79.6904,79.55,79.6822,8400.0
2014-04-30 11:25:00,96.47,96.55,96.46,96.52,2600.0,79.6904,79.7565,79.6822,79.7317,2600.0
2014-04-30 11:30:00,96.5,96.67,96.5,96.67,5400.0,79.7152,79.8556,79.7152,79.8556,5400.0
2014-04-30 11:35:00,96.65,96.71,96.63,96.69,5600.0,79.8391,79.8887,79.8226,79.8722,5600.0
2014-04-30 11:40:00,96.68,96.8,96.68,96.8,5600.0,79.8639,79.963,79.8639,79.963,5600.0
2014-04-30 11:45:00,96.78,96.85,96.74,96.75,6600.0,79.9465,80.0043,79.9135,79.9217,6600.0
2014-04-30 11:50:00,96.81,96.84,96.8,96.81,4400.0,79.9713,79.9961,79.963,79.9713,4400.0
2014-04-30 11:55:00,96.8,96.8,96.67,96.67,3800.0,79.963,79.963,79.8556,79.8556,3800.0
2014-04-30 12:00:00,96.71,96.72,96.65,96.71,6200.0,79.8887,79.8969,79.8391,79.8887,6200.0
2014-04-30 12:05:00,96.71,96.74,96.69,96.71,3400.0,79.8887,79.9135,79.8722,79.8887,3400.0
2014-04-30 12:10:00,96.69,96.76,96.68,96.72,3400.0,79.8722,79.93,79.8639,79.8969,3400.0
2014-04-30 12:15:00,96.74,96.77,96.64,96.64,4000.0,79.9135,79.9382,79.8309,79.8309,4000.0
2014-04-30 12:20:00,96.71,96.71,96.63,96.67,5600.0,79.8887,79.8887,79.8226,79.8556,5600.0
2014-04-30 12:25:00,96.63,96.7,96.63,96.67,8800.0,79.8226,79.8804,79.8226,79.8556,8800.0
2014-04-30 12:30:00,96.63,96.63,96.54,96.6,5200.0,79.8226,79.8226,79.7482,79.7978,5200.0
2014-04-30 12:35:00,96.6,96.64,96.6,96.64,1600.0,79.7978,79.8309,79.7978,79.8309,1600.0
2014-04-30 12:40:00,96.65,96.65,96.59,96.61,4600.0,79.8391,79.8391,79.7895,79.8061,4600.0
2014-04-30 12:45:00,96.61,96.64,96.61,96.64,2000.0,79.8061,79.8309,79.8061,79.8309,2000.0
2014-04-30 12:50:00,96.62,96.7,96.6,96.7,5800.0,79.8143,79.8804,79.7978,79.8804,5800.0
2014-04-30 12:55:00,96.66,96.72,96.66,96.72,4000.0,79.8474,79.8969,79.8474,79.8969,4000.0
2014-04-30 13:00:00,96.72,96.75,96.71,96.74,2200.0,79.8969,79.9217,79.8887,79.9135,2200.0
2014-04-30 13:05:00,96.76,96.82,96.75,96.82,4600.0,79.93,79.9795,79.9217,79.9795,4600.0
2014-04-30 13:10:00,96.81,96.87,96.81,96.85,2200.0,79.9713,80.0208,79.9713,80.0043,2200.0
2014-04-30 13:15:00,96.83,96.85,96.76,96.76,4600.0,79.9878,80.0043,79.93,79.93,4600.0
2014-04-30 13:20:00,96.7,96.7,96.66,96.69,2600.0,79.8804,79.8804,79.8474,79.8722,2600.0
2014-04-30 13:25:00,96.67,96.71,96.67,96.69,7000.0,79.8556,79.8887,79.8556,79.8722,7000.0
2014-04-30 13:30:00,96.71,96.81,96.71,96.81,6600.0,79.8887,79.9713,79.8887,79.9713,6600.0
2014-04-30 13:35:00,96.83,96.89,96.83,96.87,7600.0,79.9878,80.0374,79.9878,80.0208,7600.0
2014-04-30 13:40:00,96.88,96.88,96.76,96.88,6400.0,80.0291,80.0291,79.93,80.0291,6400.0
2014-04-30 13:45:00,96.89,96.91,96.84,96.84,6800.0,80.0374,80.0539,79.9961,79.9961,6800.0
2014-04-30 13:50:00,96.85,96.95,96.85,96.95,6800.0,80.0043,80.0869,80.0043,80.0869,6800.0
2014-04-30 13:55:00,96.89,96.91,96.82,96.82,4800.0,80.0374,80.0539,79.9795,79.9795,4800.0
2014-04-30 14:00:00,96.76,97.0,96.64,96.96,15400.0,79.93,80.1282,79.8309,80.0952,15400.0
2014-04-30 14:05:00,96.95,96.95,96.64,96.87,37000.0,80.0869,80.0869,79.8309,80.0208,37000.0
2014-04-30 14:10:00,96.88,96.91,96.63,96.66,12000.0,80.0291,80.0539,79.8226,79.8474,12000.0
2014-04-30 14:15:00,96.63,96.84,96.63,96.78,15800.0,79.8226,79.9961,79.8226,79.9465,15800.0
2014-04-30 14:20:00,96.79,96.91,96.77,96.81,6200.0,79.9548,80.0539,79.9382,79.9713,6200.0
2014-04-30 14:25:00,96.85,96.85,96.72,96.83,6000.0,80.0043,80.0043,79.8969,79.9878,6000.0
2014-04-30 14:30:00,96.79,96.92,96.79,96.85,8200.0,79.9548,80.0622,79.9548,80.0043,8200.0
2014-04-30 14:35:00,96.85,96.88,96.75,96.75,6600.0,80.0043,80.0291,79.9217,79.9217,6600.0
2014-04-30 14:40:00,96.78,96.8,96.74,96.77,4400.0,79.9465,79.963,79.9135,79.9382,4400.0
2014-04-30 14:45:00,96.81,97.0,96.81,96.99,10200.0,79.9713,80.1282,79.9713,80.12,10200.0
2014-04-30 14:50:00,97.0,97.0,96.88,96.92,5800.0,80.1282,80.1282,80.0291,80.0622,5800.0
2014-04-30 14:55:00,96.91,96.96,96.83,96.89,8200.0,80.0539,80.0952,79.9878,80.0374,8200.0
2014-04-30 15:00:00,96.89,96.92,96.76,96.79,7200.0,80.0374,80.0622,79.93,79.9548,7200.0
2014-04-30 15:05:00,96.8,96.86,96.78,96.79,24000.0,79.963,80.0126,79.9465,79.9548,24000.0
2014-04-30 15:10:00,96.8,96.83,96.74,96.75,7600.0,79.963,79.9878,79.9135,79.9217,7600.0
2014-04-30 15:15:00,96.75,96.75,96.62,96.7,9000.0,79.9217,79.9217,79.8143,79.8804,9000.0
2014-04-30 15:20:00,96.7,96.72,96.6,96.63,11800.0,79.8804,79.8969,79.7978,79.8226,11800.0
2014-04-30 15:25:00,96.6,96.75,96.6,96.74,8400.0,79.7978,79.9217,79.7978,79.9135,8400.0
2014-04-30 15:30:00,96.74,96.89,96.71,96.85,7600.0,79.9135,80.0374,79.8887,80.0043,7600.0
2014-04-30 15:35:00,96.83,96.85,96.78,96.78,6600.0,79.9878,80.0043,79.9465,79.9465,6600.0
2014-04-30 15:40:00,96.76,96.84,96.76,96.84,11800.0,79.93,79.9961,79.93,79.9961,11800.0
2014-04-30 15:45:00,96.84,96.84,96.58,96.69,23400.0,79.9961,79.9961,79.7813,79.8722,23400.0
2014-04-30 15:50:00,96.69,96.78,96.69,96.76,16000.0,79.8722,79.9465,79.8722,79.93,16000.0
2014-04-30 15:55:00,96.72,96.85,96.72,96.81,36400.0,79.8969,80.0043,79.8969,79.9713,36400.0
2014-05-01 09:30:00,96.58,97.11,96.53,96.75,14400.0,79.7813,80.2191,79.74,79.9217,14400.0
2014-05-01 09:35:00,96.55,96.75,96.41,96.5,6000.0,79.7565,79.9217,79.6409,79.7152,6000.0
2014-05-01 09:40:00,96.38,96.55,96.33,96.47,10400.0,79.6161,79.7565,79.5748,79.6904,10400.0
2014-05-01 09:45:00,96.5,96.61,96.2,96.21,8400.0,79.7152,79.8061,79.4674,79.4756,8400.0
2014-05-01 09:50:00,96.26,96.34,96.14,96.32,12400.0,79.5169,79.583,79.4178,79.5665,12400.0
2014-05-01 09:55:00,96.33,96.42,96.16,96.16,23800.0,79.5748,79.6491,79.4343,79.4343,23800.0
2014-05-01 10:00:00,96.23,96.36,96.13,96.17,12400.0,79.4922,79.5996,79.4096,79.4426,12400.0
2014-05-01 10:05:00,96.31,96.55,96.31,96.42,7200.0,79.5583,79.7565,79.5583,79.6491,7200.0
2014-05-01 10:10:00,96.39,96.57,96.27,96.29,5000.0,79.6243,79.773,79.5252,79.5417,5000.0
2014-05-01 10:15:00,96.3,96.3,96.13,96.17,6400.0,79.55,79.55,79.4096,79.4426,6400.0
2014-05-01 10:20:00,96.19,96.28,96.17,96.25,10400.0,79.4591,79.5335,79.4426,79.5087,10400.0
2014-05-01 10:25:00,96.33,96.5,96.33,96.39,1600.0,79.5748,79.7152,79.5748,79.6243,1600.0
2014-05-01 10:30:00,96.39,96.53,96.39,96.53,1600.0,79.6243,79.74,79.6243,79.74,1600.0
2014-05-01 10:35:00,96.53,96.54,96.48,96.52,3600.0,79.74,79.7482,79.6987,79.7317,3600.0
2014-05-01 10:40:00,96.57,96.67,96.57,96.64,2600.0,79.773,79.8556,79.773,79.8309,2600.0
2014-05-01 10:45:00,96.63,96.74,96.63,96.65,6000.0,79.8226,79.9135,79.8226,79.8391,6000.0
2014-05-01 10:50:00,96.73,96.77,96.69,96.69,3200.0,79.9052,79.9382,79.8722,79.8722,3200.0
2014-05-01 10:55:00,96.72,96.76,96.65,96.72,4400.0,79.8969,79.93,79.8391,79.8969,4400.0
2014-05-01 11:00:00,96.72,96.88,96.67,96.67,12200.0,79.8969,80.0291,79.8556,79.8556,12200.0
2014-05-01 11:05:00,96.62,96.62,96.39,96.45,8000.0,79.8143,79.8143,79.6243,79.6739,8000.0
2014-05-01 11:10:00,96.46,96.51,96.38,96.38,6600.0,79.6822,79.7235,79.6161,79.6161,6600.0
2014-05-01 11:15:00,96.38,96.46,96.38,96.42,4600.0,79.6161,79.6822,79.6161,79.6491,4600.0
2014-05-01 11:20:00,96.49,96.49,96.38,96.42,6000.0,79.7069,79.7069,79.6161,79.6491,6000.0
2014-05-01 11:25:00,96.5,96.64,96.48,96.64,5600.0,79.7152,79.8309,79.6987,79.8309,5600.0
2014-05-01 11:30:00,96.66,96.93,96.66,96.82,9400.0,79.8474,80.0704,79.8474,79.9795,9400.0
2014-05-01 11:35:00,96.86,96.94,96.83,96.88,7400.0,80.0126,80.0787,79.9878,80.0291,7400.0
2014-05-01 11:40:00,96.83,96.91,96.81,96.86,3200.0,79.9878,80.0539,79.9713,80.0126,3200.0
2014-05-01 11:45:00,96.82,96.95,96.82,96.87,4200.0,79.9795,80.0869,79.9795,80.0208,4200.0
2014-05-01 11:50:00,96.91,96.94,96.88,96.88,3400.0,80.0539,80.0787,80.0291,80.0291,3400.0
2014-05-01 11:55:00,96.94,96.94,96.81,96.86,4200.0,80.0787,80.0787,79.9713,80.0126,4200.0
2014-05-01 12:00:00,96.85,96.89,96.78,96.89,8400.0,80.0043,80.0374,79.9465,80.0374,8400.0
2014-05-01 12:05:00,96.88,96.96,96.88,96.95,32800.0,80.0291,80.0952,80.0291,80.0869,32800.0
2014-05-01 12:10:00,96.92,96.98,96.91,96.98,3000.0,80.0622,80.1117,80.0539,80.1117,3000.0
2014-05-01 12:15:00,96.98,96.98,96.91,96.92,1600.0,80.1117,80.1117,80.0539,80.0622,1600.0
2014-05-01 12:20:00,96.72,96.74,96.72,96.74,400.0,79.8969,79.9135,79.8969,79.9135,400.0
2014-05-01 12:25:00,96.77,96.83,96.77,96.83,2200.0,79.9382,79.9878,79.9382,79.9878,2200.0
2014-05-01 12:30:00,96.85,96.85,96.75,96.8,4000.0,80.0043,80.0043,79.9217,79.963,4000.0
2014-05-01 12:35:00,96.78,96.78,96.7,96.73,2200.0,79.9465,79.9465,79.8804,79.9052,2200.0
2014-05-01 12:40:00,96.7,96.75,96.61,96.61,3600.0,79.8804,79.9217,79.8061,79.8061,3600.0
2014-05-01 12:45:00,96.64,96.66,96.58,96.61,10800.0,79.8309,79.8474,79.7813,79.8061,10800.0
2014-05-01 12:50:00,96.61,96.69,96.61,96.64,7200.0,79.8061,79.8722,79.8061,79.8309,7200.0
2014-05-01 12:55:00,96.67,96.67,96.64,96.64,1000.0,79.8556,79.8556,79.8309,79.8309,1000.0
2014-05-01 13:00:00,96.61,96.67,96.6,96.64,5600.0,79.8061,79.8556,79.7978,79.8309,5600.0
2014-05-01 13:05:00,96.65,96.66,96.63,96.65,5600.0,79.8391,79.8474,79.8226,79.8391,5600.0
2014-05-01 13:10:00,96.64,96.64,96.51,96.6,6400.0,79.8309,79.8309,79.7235,79.7978,6400.0
2014-05-01 13:15:00,96.56,96.56,96.5,96.51,2600.0,79.7648,79.7648,79.7152,79.7235,2600.0
2014-05-01 13:20:00,96.5,96.55,96.42,96.46,5800.0,79.7152,79.7565,79.6491,79.6822,5800.0
2014-05-01 13:25:00,96.48,96.51,96.46,96.46,4400.0,79.6987,79.7235,79.6822,79.6822,4400.0
2014-05-01 13:30:00,96.44,96.46,96.38,96.46,5000.0,79.6656,79.6822,79.6161,79.6822,5000.0
2014-05-01 13:35:00,96.44,96.53,96.39,96.5,7200.0,79.6656,79.74,79.6243,79.7152,7200.0
2014-05-01 13:40:00,96.5,96.5,96.39,96.47,6800.0,79.7152,79.7152,79.6243,79.6904,6800.0
2014-05-01 13:45:00,96.44,96.5,96.3,96.3,5400.0,79.6656,79.7152,79.55,79.55,5400.0
2014-05-01 13:50:00,96.29,96.32,96.26,96.32,3000.0,79.5417,79.5665,79.5169,79.5665,3000.0
2014-05-01 13:55:00,96.36,96.36,96.2,96.26,6400.0,79.5996,79.5996,79.4674,79.5169,6400.0
2014-05-01 14:00:00,96.2,96.33,96.2,96.33,1800.0,79.4674,79.5748,79.4674,79.5748,1800.0
2014-05-01 14:05:00,96.36,96.41,96.26,96.29,4600.0,79.5996,79.6409,79.5169,79.5417,4600.0
2014-05-01 14:10:00,96.33,96.4,96.29,96.29,4600.0,79.5748,79.6326,79.5417,79.5417,4600.0
2014-05-01 14:15:00,96.27,96.32,96.27,96.29,1200.0,79.5252,79.5665,79.5252,79.5417,1200.0
2014-05-01 14:20:00,96.32,96.45,96.3,96.4,4200.0,79.5665,79.6739,79.55,79.6326,4200.0
2014-05-01 14:25:00,96.39,96.44,96.32,96.44,7200.0,79.6243,79.6656,79.5665,79.6656,7200.0
2014-05-01 14:30:00,96.41,96.45,96.38,96.45,7600.0,79.6409,79.6739,79.6161,79.6739,7600.0
2014-05-01 14:35:00,96.4,96.4,96.31,96.31,2200.0,79.6326,79.6326,79.5583,79.5583,2200.0
2014-05-01 14:40:00,96.33,96.45,96.32,96.32,3200.0,79.5748,79.6739,79.5665,79.5665,3200.0
2014-05-01 14:45:00,96.33,96.36,96.22,96.36,8000.0,79.5748,79.5996,79.4839,79.5996,8000.0
2014-05-01 14:50:00,96.39,96.39,96.29,96.35,6600.0,79.6243,79.6243,79.5417,79.5913,6600.0
2014-05-01 14:55:00,96.33,96.35,96.26,96.33,2600.0,79.5748,79.5913,79.5169,79.5748,2600.0
2014-05-01 15:00:00,96.34,96.41,96.34,96.38,2400.0,79.583,79.6409,79.583,79.6161,2400.0
2014-05-01 15:05:00,96.33,96.33,96.23,96.27,6200.0,79.5748,79.5748,79.4922,79.5252,6200.0
2014-05-01 15:10:00,96.28,96.34,96.23,96.34,4600.0,79.5335,79.583,79.4922,79.583,4600.0
2014-05-01 15:15:00,96.35,96.5,96.35,96.37,12400.0,79.5913,79.7152,79.5913,79.6078,12400.0
2014-05-01 15:20:00,96.35,96.38,96.34,96.34,6400.0,79.5913,79.6161,79.583,79.583,6400.0
2014-05-01 15:25:00,96.31,96.32,96.21,96.21,5600.0,79.5583,79.5665,79.4756,79.4756,5600.0
2014-05-01 15:30:00,96.21,96.28,96.21,96.28,8200.0,79.4756,79.5335,79.4756,79.5335,8200.0
2014-05-01 15:35:00,96.3,96.36,96.26,96.28,8800.0,79.55,79.5996,79.5169,79.5335,8800.0
2014-05-01 15:40:00,96.26,96.37,96.25,96.27,8400.0,79.5169,79.6078,79.5087,79.5252,8400.0
2014-05-01 15:45:00,96.27,96.31,96.22,96.28,15000.0,79.5252,79.5583,79.4839,79.5335,15000.0
2014-05-01 15:50:00,96.29,96.38,96.29,96.33,23200.0,79.5417,79.6161,79.5417,79.5748,23200.0
2014-05-01 15:55:00,96.35,96.36,96.28,96.32,36200.0,79.5913,79.5996,79.5335,79.5665,36200.0
2014-05-02 09:30:00,96.21,96.5,96.09,96.5,16600.0,79.4756,79.7152,79.3765,79.7152,16600.0
2014-05-02 09:35:00,96.45,96.61,96.38,96.61,7600.0,79.6739,79.8061,79.6161,79.8061,7600.0
2014-05-02 09:40:00,96.75,97.03,96.71,97.03,15400.0,79.9217,80.153,79.8887,80.153,15400.0
2014-05-02 09:45:00,97.03,97.21,96.89,96.89,30400.0,80.153,80.3017,80.0374,80.0374,30400.0
2014-05-02 09:50:00,96.89,97.17,96.89,97.03,20800.0,80.0374,80.2687,80.0374,80.153,20800.0
2014-05-02 09:55:00,97.07,97.17,96.96,97.12,16600.0,80.1861,80.2687,80.0952,80.2274,16600.0
2014-05-02 10:00:00,97.16,97.16,96.94,96.97,4200.0,80.2604,80.2604,80.0787,80.1035,4200.0
2014-05-02 10:05:00,96.98,97.25,96.98,97.2,5600.0,80.1117,80.3348,80.1117,80.2934,5600.0
2014-05-02 10:10:00,97.25,97.32,97.21,97.27,27200.0,80.3348,80.3926,80.3017,80.3513,27200.0
2014-05-02 10:15:00,97.28,97.44,97.25,97.43,3800.0,80.3595,80.4917,80.3348,80.4834,3800.0
2014-05-02 10:20:00,97.34,97.41,97.32,97.4,4200.0,80.4091,80.4669,80.3926,80.4587,4200.0
2014-05-02 10:25:00,97.42,97.5,97.32,97.43,14000.0,80.4752,80.5413,80.3926,80.4834,14000.0
2014-05-02 10:30:00,97.41,97.47,97.32,97.47,10400.0,80.4669,80.5165,80.3926,80.5165,10400.0
2014-05-02 10:35:00,97.42,97.56,97.31,97.44,20600.0,80.4752,80.5908,80.3843,80.4917,20600.0
2014-05-02 10:40:00,97.44,97.49,97.2,97.27,19200.0,80.4917,80.533,80.2934,80.3513,19200.0
2014-05-02 10:45:00,97.25,97.28,96.89,96.89,31800.0,80.3348,80.3595,80.0374,80.0374,31800.0
2014-05-02 10:50:00,96.86,96.92,96.79,96.92,6400.0,80.0126,80.0622,79.9548,80.0622,6400.0
2014-05-02 10:55:00,96.85,96.97,96.85,96.89,3800.0,80.0043,80.1035,80.0043,80.0374,3800.0
2014-05-02 11:00:00,96.86,97.11,96.85,97.09,20600.0,80.0126,80.2191,80.0043,80.2026,20600.0
2014-05-02 11:05:00,97.13,97.18,97.02,97.07,15000.0,80.2356,80.2769,80.1448,80.1861,15000.0
2014-05-02 11:10:00,97.02,97.13,96.9,96.92,19800.0,80.1448,80.2356,80.0456,80.0622,19800.0
2014-05-02 11:15:00,96.96,97.08,96.91,97.07,11000.0,80.0952,80.1943,80.0539,80.1861,11000.0
2014-05-02 11:20:00,97.11,97.11,96.95,97.03,10600.0,80.2191,80.2191,80.0869,80.153,10600.0
2014-05-02 11:25:00,97.0,97.08,96.92,96.94,7600.0,80.1282,80.1943,80.0622,80.0787,7600.0
2014-05-02 11:30:00,96.95,97.13,96.95,97.09,5400.0,80.0869,80.2356,80.0869,80.2026,5400.0
2014-05-02 11:35:00,97.17,97.32,97.14,97.27,12800.0,80.2687,80.3926,80.2439,80.3513,12800.0
2014-05-02 11:40:00,97.23,97.33,97.19,97.25,9200.0,80.3182,80.4008,80.2852,80.3348,9200.0
2014-05-02 11:45:00,97.28,97.44,97.28,97.43,4800.0,80.3595,80.4917,80.3595,80.4834,4800.0
2014-05-02 11:50:00,97.4,97.52,97.39,97.52,13800.0,80.4587,80.5578,80.4504,80.5578,13800.0
2014-05-02 11:55:00,97.52,97.58,97.46,97.57,17000.0,80.5578,80.6074,80.5082,80.5991,17000.0
2014-05-02 12:00:00,97.54,97.57,97.43,97.54,18600.0,80.5743,80.5991,80.4834,80.5743,18600.0
2014-05-02 12:05:00,97.53,97.59,97.49,97.5,26400.0,80.566,80.6156,80.533,80.5413,26400.0
2014-05-02 12:10:00,97.52,97.58,97.48,97.58,16200.0,80.5578,80.6074,80.5247,80.6074,16200.0
2014-05-02 12:15:00,97.58,97.67,97.52,97.58,41200.0,80.6074,80.6817,80.5578,80.6074,41200.0
2014-05-02 12:20:00,97.63,97.64,97.49,97.49,10000.0,80.6487,80.6569,80.533,80.533,10000.0
2014-05-02 12:25:00,97.45,97.55,97.37,97.5,12400.0,80.5,80.5826,80.4339,80.5413,12400.0
2014-05-02 12:30:00,97.5,97.55,97.46,97.55,2400.0,80.5413,80.5826,80.5082,80.5826,2400.0
2014-05-02 12:35:00,97.54,97.56,97.45,97.48,4600.0,80.5743,80.5908,80.5,80.5247,4600.0
2014-05-02 12:40:00,97.49,97.52,97.46,97.46,10000.0,80.533,80.5578,80.5082,80.5082,10000.0
2014-05-02 12:45:00,97.42,97.54,97.42,97.54,11200.0,80.4752,80.5743,80.4752,80.5743,11200.0
2014-05-02 12:50:00,97.51,97.58,97.5,97.51,6000.0,80.5495,80.6074,80.5413,80.5495,6000.0
2014-05-02 12:55:00,97.51,97.78,97.51,97.66,79200.0,80.5495,80.7726,80.5495,80.6734,79200.0
2014-05-02 13:00:00,97.67,97.7,97.61,97.7,7800.0,80.6817,80.7065,80.6321,80.7065,7800.0
2014-05-02 13:05:00,97.7,97.79,97.59,97.59,14800.0,80.7065,80.7808,80.6156,80.6156,14800.0
2014-05-02 13:10:00,97.59,97.59,97.53,97.55,4800.0,80.6156,80.6156,80.566,80.5826,4800.0
2014-05-02 13:15:00,97.52,97.52,97.39,97.46,11200.0,80.5578,80.5578,80.4504,80.5082,11200.0
2014-05-02 13:20:00,97.48,97.5,97.42,97.5,2800.0,80.5247,80.5413,80.4752,80.5413,2800.0
2014-05-02 13:25:00,97.52,97.53,97.39,97.48,4600.0,80.5578,80.566,80.4504,80.5247,4600.0
2014-05-02 13:30:00,97.39,97.51,97.33,97.45,8400.0,80.4504,80.5495,80.4008,80.5,8400.0
2014-05-02 13:35:00,97.54,97.57,97.47,97.51,6400.0,80.5743,80.5991,80.5165,80.5495,6400.0
2014-05-02 13:40:00,97.51,97.51,97.42,97.5,3200.0,80.5495,80.5495,80.4752,80.5413,3200.0
2014-05-02 13:45:00,97.46,97.56,97.46,97.52,3200.0,80.5082,80.5908,80.5082,80.5578,3200.0
2014-05-02 13:50:00,97.5,97.54,97.48,97.52,2000.0,80.5413,80.5743,80.5247,80.5578,2000.0
2014-05-02 13:55:00,97.49,97.49,97.35,97.42,10600.0,80.533,80.533,80.4174,80.4752,10600.0
2014-05-02 14:00:00,97.39,97.39,97.21,97.33,8800.0,80.4504,80.4504,80.3017,80.4008,8800.0
2014-05-02 14:05:00,97.29,97.29,97.14,97.14,2000.0,80.3678,80.3678,80.2439,80.2439,2000.0
2014-05-02 14:10:00,97.13,97.23,97.13,97.16,6200.0,80.2356,80.3182,80.2356,80.2604,6200.0
2014-05-02 14:15:00,97.18,97.32,97.18,97.29,3400.0,80.2769,80.3926,80.2769,80.3678,3400.0
2014-05-02 14:20:00,97.33,97.33,97.24,97.24,9800.0,80.4008,80.4008,80.3265,80.3265,9800.0
2014-05-02 14:25:00,97.25,97.26,97.21,97.21,2400.0,80.3348,80.343,80.3017,80.3017,2400.0
2014-05-02 14:30:00,97.23,97.3,97.19,97.3,4600.0,80.3182,80.3761,80.2852,80.3761,4600.0
2014-05-02 14:35:00,97.31,97.34,97.28,97.31,6400.0,80.3843,80.4091,80.3595,80.3843,6400.0
2014-05-02 14:40:00,97.3,97.35,97.3,97.35,10600.0,80.3761,80.4174,80.3761,80.4174,10600.0
2014-05-02 14:45:00,97.36,97.42,97.33,97.36,31600.0,80.4256,80.4752,80.4008,80.4256,31600.0
2014-05-02 14:50:00,97.35,97.4,97.35,97.38,1400.0,80.4174,80.4587,80.4174,80.4421,1400.0
2014-05-02 14:55:00,97.33,97.43,97.33,97.35,23400.0,80.4008,80.4834,80.4008,80.4174,23400.0
2014-05-02 15:00:00,97.37,97.45,97.33,97.45,11400.0,80.4339,80.5,80.4008,80.5,11400.0
2014-05-02 15:05:00,97.48,97.57,97.44,97.57,12800.0,80.5247,80.5991,80.4917,80.5991,12800.0
2014-05-02 15:10:00,97.55,97.56,97.48,97.53,5400.0,80.5826,80.5908,80.5247,80.566,5400.0
2014-05-02 15:15:00,97.52,97.52,97.43,97.51,13400.0,80.5578,80.5578,80.4834,80.5495,13400.0
2014-05-02 15:20:00,97.49,97.59,97.47,97.52,22200.0,80.533,80.6156,80.5165,80.5578,22200.0
2014-05-02 15:25:00,97.51,97.54,97.48,97.51,11800.0,80.5495,80.5743,80.5247,80.5495,11800.0
2014-05-02 15:30:00,97.5,97.54,97.46,97.48,17200.0,80.5413,80.5743,80.5082,80.5247,17200.0
2014-05-02 15:35:00,97.46,97.53,97.43,97.45,15800.0,80.5082,80.566,80.4834,80.5,15800.0
2014-05-02 15:40:00,97.46,97.53,97.46,97.51,19200.0,80.5082,80.566,80.5082,80.5495,19200.0
2014-05-02 15:45:00,97.51,97.55,97.49,97.5,22400.0,80.5495,80.5826,80.533,80.5413,22400.0
2014-05-02 15:50:00,97.51,97.57,97.5,97.52,28600.0,80.5495,80.5991,80.5413,80.5578,28600.0
2014-05-02 15:55:00,97.52,97.59,97.47,97.58,124000.0,80.5578,80.6156,80.5165,80.6074,124000.0
2014-05-05 09:30:00,97.43,97.48,97.07,97.14,13800.0,80.4834,80.5247,80.1861,80.2439,13800.0
2014-05-05 09:35:00,97.1,97.1,96.8,97.07,10800.0,80.2108,80.2108,79.963,80.1861,10800.0
2014-05-05 09:40:00,97.16,97.3,96.97,97.3,5200.0,80.2604,80.3761,80.1035,80.3761,5200.0
2014-05-05 09:45:00,97.29,97.43,97.08,97.16,6600.0,80.3678,80.4834,80.1943,80.2604,6600.0
2014-05-05 09:50:00,97.05,97.33,97.05,97.33,8800.0,80.1695,80.4008,80.1695,80.4008,8800.0
2014-05-05 09:55:00,97.45,97.62,97.41,97.61,14000.0,80.5,80.6404,80.4669,80.6321,14000.0
2014-05-05 10:00:00,97.62,97.73,97.54,97.54,40800.0,80.6404,80.7313,80.5743,80.5743,40800.0
2014-05-05 10:05:00,97.54,97.54,97.26,97.26,24800.0,80.5743,80.5743,80.343,80.343,24800.0
2014-05-05 10:10:00,97.3,97.47,97.3,97.36,7800.0,80.3761,80.5165,80.3761,80.4256,7800.0
2014-05-05 10:15:00,97.44,97.58,97.43,97.56,6200.0,80.4917,80.6074,80.4834,80.5908,6200.0
2014-05-05 10:20:00,97.59,97.7,97.56,97.7,11800.0,80.6156,80.7065,80.5908,80.7065,11800.0
2014-05-05 10:25:00,97.65,97.7,97.49,97.49,4000.0,80.6652,80.7065,80.533,80.533,4000.0
2014-05-05 10:30:00,97.51,97.57,97.4,97.54,16200.0,80.5495,80.5991,80.4587,80.5743,16200.0
2014-05-05 10:35:00,97.54,97.57,97.42,97.57,8600.0,80.5743,80.5991,80.4752,80.5991,8600.0
2014-05-05 10:40:00,97.5,97.88,97.5,97.8,11600.0,80.5413,80.8552,80.5413,80.7891,11600.0
2014-05-05 10:45:00,97.81,97.81,97.67,97.68,3600.0,80.7973,80.7973,80.6817,80.69,3600.0
2014-05-05 10:50:00,97.71,97.86,97.71,97.71,7600.0,80.7147,80.8387,80.7147,80.7147,7600.0
2014-05-05 10:55:00,97.73,97.82,97.7,97.7,5200.0,80.7313,80.8056,80.7065,80.7065,5200.0
2014-05-05 11:00:00,97.72,97.79,97.6,97.74,3000.0,80.723,80.7808,80.6239,80.7395,3000.0
2014-05-05 11:05:00,97.69,97.7,97.67,97.69,2800.0,80.6982,80.7065,80.6817,80.6982,2800.0
2014-05-05 11:10:00,97.66,97.67,97.58,97.66,3400.0,80.6734,80.6817,80.6074,80.6734,3400.0
2014-05-05 11:15:00,97.69,97.69,97.61,97.67,3600.0,80.6982,80.6982,80.6321,80.6817,3600.0
2014-05-05 11:20:00,97.75,97.81,97.7,97.71,3600.0,80.7478,80.7973,80.7065,80.7147,3600.0
2014-05-05 11:25:00,97.68,97.79,97.68,97.79,3400.0,80.69,80.7808,80.69,80.7808,3400.0
2014-05-05 11:30:00,97.82,97.82,97.73,97.76,8000.0,80.8056,80.8056,80.7313,80.756,8000.0
2014-05-05 11:35:00,97.81,97.84,97.8,97.84,4400.0,80.7973,80.8221,80.7891,80.8221,4400.0
2014-05-05 11:40:00,97.85,97.93,97.81,97.85,7800.0,80.8304,80.8965,80.7973,80.8304,7800.0
2014-05-05 11:45:00,97.86,97.9,97.82,97.86,9600.0,80.8387,80.8717,80.8056,80.8387,9600.0
2014-05-05 11:50:00,97.86,97.92,97.86,97.91,5400.0,80.8387,80.8882,80.8387,80.88,5400.0
2014-05-05 11:55:00,97.92,98.04,97.89,98.04,13000.0,80.8882,80.9873,80.8634,80.9873,13000.0
2014-05-05 12:00:00,98.01,98.03,97.99,98.0,2800.0,80.9626,80.9791,80.946,80.9543,2800.0
2014-05-05 12:05:00,97.99,97.99,97.92,97.92,2200.0,80.946,80.946,80.8882,80.8882,2200.0
2014-05-05 12:10:00,97.92,98.01,97.92,98.01,6400.0,80.8882,80.9626,80.8882,80.9626,6400.0
2014-05-05 12:15:00,98.03,98.03,97.96,97.99,4400.0,80.9791,80.9791,80.9213,80.946,4400.0
2014-05-05 12:20:00,98.06,98.1,98.03,98.1,1800.0,81.0039,81.0369,80.9791,81.0369,1800.0
2014-05-05 12:25:00,98.1,98.1,98.0,98.04,6800.0,81.0369,81.0369,80.9543,80.9873,6800.0
2014-05-05 12:30:00,98.06,98.06,97.95,97.97,6400.0,81.0039,81.0039,80.913,80.9295,6400.0
2014-05-05 12:35:00,97.97,98.02,97.97,97.99,2200.0,80.9295,80.9708,80.9295,80.946,2200.0
2014-05-05 12:40:00,97.98,98.01,97.97,97.97,4600.0,80.9378,80.9626,80.9295,80.9295,4600.0
2014-05-05 12:45:00,98.01,98.03,97.96,97.97,16400.0,80.9626,80.9791,80.9213,80.9295,16400.0
2014-05-05 12:50:00,97.96,97.99,97.95,97.99,1400.0,80.9213,80.946,80.913,80.946,1400.0
2014-05-05 12:55:00,97.97,97.97,97.89,97.89,6200.0,80.9295,80.9295,80.8634,80.8634,6200.0
2014-05-05 13:00:00,97.92,97.92,97.86,97.89,8800.0,80.8882,80.8882,80.8387,80.8634,8800.0
2014-05-05 13:05:00,97.92,97.94,97.89,97.9,6400.0,80.8882,80.9047,80.8634,80.8717,6400.0
2014-05-05 13:10:00,97.86,97.92,97.85,97.86,6200.0,80.8387,80.8882,80.8304,80.8387,6200.0
2014-05-05 13:15:00,97.8,97.85,97.79,97.79,3000.0,80.7891,80.8304,80.7808,80.7808,3000.0
2014-05-05 13:20:00,97.82,97.83,97.78,97.8,8800.0,80.8056,80.8139,80.7726,80.7891,8800.0
2014-05-05 13:25:00,97.81,97.83,97.72,97.74,5200.0,80.7973,80.8139,80.723,80.7395,5200.0
2014-05-05 13:30:00,97.77,97.79,97.75,97.76,3600.0,80.7643,80.7808,80.7478,80.756,3600.0
2014-05-05 13:35:00,97.76,97.79,97.7,97.71,12000.0,80.756,80.7808,80.7065,80.7147,12000.0
2014-05-05 13:40:00,97.66,97.75,97.66,97.75,7600.0,80.6734,80.7478,80.6734,80.7478,7600.0
2014-05-05 13:45:00,97.73,97.77,97.71,97.77,3200.0,80.7313,80.7643,80.7147,80.7643,3200.0
2014-05-05 13:50:00,97.77,97.77,97.73,97.73,400.0,80.7643,80.7643,80.7313,80.7313,400.0
2014-05-05 13:55:00,97.71,97.8,97.71,97.8,17000.0,80.7147,80.7891,80.7147,80.7891,17000.0
2014-05-05 14:00:00,97.83,97.89,97.82,97.89,11200.0,80.8139,80.8634,80.8056,80.8634,11200.0
2014-05-05 14:05:00,97.88,97.94,97.88,97.94,4000.0,80.8552,80.9047,80.8552,80.9047,4000.0
2014-05-05 14:10:00,97.94,98.0,97.94,97.97,6400.0,80.9047,80.9543,80.9047,80.9295,6400.0
2014-05-05 14:15:00,97.97,97.98,97.97,97.98,1200.0,80.9295,80.9378,80.9295,80.9378,1200.0
2014-05-05 14:20:00,97.99,98.03,97.98,98.0,8200.0,80.946,80.9791,80.9378,80.9543,8200.0
2014-05-05 14:25:00,98.03,98.03,97.96,98.0,4400.0,80.9791,80.9791,80.9213,80.9543,4400.0
2014-05-05 14:30:00,97.97,98.02,97.97,98.0,4400.0,80.9295,80.9708,80.9295,80.9543,4400.0
2014-05-05 14:35:00,97.99,97.99,97.96,97.96,2800.0,80.946,80.946,80.9213,80.9213,2800.0
2014-05-05 14:40:00,97.97,98.05,97.97,98.05,2200.0,80.9295,80.9956,80.9295,80.9956,2200.0
2014-05-05 14:45:00,98.02,98.08,98.01,98.08,3400.0,80.9708,81.0204,80.9626,81.0204,3400.0
2014-05-05 14:50:00,98.1,98.11,98.02,98.02,3200.0,81.0369,81.0452,80.9708,80.9708,3200.0
2014-05-05 14:55:00,98.03,98.05,98.02,98.04,1800.0,80.9791,80.9956,80.9708,80.9873,1800.0
2014-05-05 15:00:00,98.03,98.08,97.98,98.08,4800.0,80.9791,81.0204,80.9378,81.0204,4800.0
2014-05-05 15:05:00,98.07,98.07,98.0,98.04,11600.0,81.0121,81.0121,80.9543,80.9873,11600.0
2014-05-05 15:10:00,98.05,98.07,97.97,97.97,6600.0,80.9956,81.0121,80.9295,80.9295,6600.0
2014-05-05 15:15:00,98.02,98.03,97.95,98.01,7000.0,80.9708,80.9791,80.913,80.9626,7000.0
2014-05-05 15:20:00,97.98,98.01,97.96,97.97,6400.0,80.9378,80.9626,80.9213,80.9295,6400.0
2014-05-05 15:25:00,97.97,97.98,97.85,97.87,10400.0,80.9295,80.9378,80.8304,80.8469,10400.0
2014-05-05 15:30:00,97.89,97.9,97.83,97.89,15400.0,80.8634,80.8717,80.8139,80.8634,15400.0
2014-05-05 15:35:00,97.88,97.89,97.83,97.85,7200.0,80.8552,80.8634,80.8139,80.8304,7200.0
2014-05-05 15:40:00,97.86,97.86,97.71,97.71,7000.0,80.8387,80.8387,80.7147,80.7147,7000.0
2014-05-05 15:45:00,97.74,97.85,97.74,97.82,14000.0,80.7395,80.8304,80.7395,80.8056,14000.0
2014-05-05 15:50:00,97.79,97.93,97.79,97.93,12000.0,80.7808,80.8965,80.7808,80.8965,12000.0
2014-05-05 15:55:00,97.94,97.97,97.85,97.95,44200.0,80.9047,80.9295,80.8304,80.913,44200.0
2014-05-06 09:30:00,97.36,97.36,97.01,97.32,15400.0,80.4256,80.4256,80.1365,80.3926,15400.0
2014-05-06 09:35:00,97.26,97.28,96.82,96.98,36000.0,80.343,80.3595,79.9795,80.1117,36000.0
2014-05-06 09:40:00,96.82,96.96,96.51,96.84,15400.0,79.9795,80.0952,79.7235,79.9961,15400.0
2014-05-06 09:45:00,96.76,97.26,96.76,97.25,8000.0,79.93,80.343,79.93,80.3348,8000.0
2014-05-06 09:50:00,97.25,97.5,97.09,97.28,6600.0,80.3348,80.5413,80.2026,80.3595,6600.0
2014-05-06 09:55:00,97.17,97.34,97.07,97.33,5000.0,80.2687,80.4091,80.1861,80.4008,5000.0
2014-05-06 10:00:00,97.31,97.46,97.28,97.39,13800.0,80.3843,80.5082,80.3595,80.4504,13800.0
2014-05-06 10:05:00,97.5,97.5,97.28,97.32,5600.0,80.5413,80.5413,80.3595,80.3926,5600.0
2014-05-06 10:10:00,97.31,97.5,97.21,97.5,17000.0,80.3843,80.5413,80.3017,80.5413,17000.0
2014-05-06 10:15:00,97.53,97.53,97.39,97.46,6200.0,80.566,80.566,80.4504,80.5082,6200.0
2014-05-06 10:20:00,97.47,97.79,97.47,97.78,12200.0,80.5165,80.7808,80.5165,80.7726,12200.0
2014-05-06 10:25:00,97.78,97.78,97.63,97.77,5400.0,80.7726,80.7726,80.6487,80.7643,5400.0
2014-05-06 10:30:00,97.75,97.83,97.7,97.79,6600.0,80.7478,80.8139,80.7065,80.7808,6600.0
2014-05-06 10:35:00,97.71,97.85,97.71,97.8,4400.0,80.7147,80.8304,80.7147,80.7891,4400.0
2014-05-06 10:40:00,97.78,97.85,97.77,97.85,5200.0,80.7726,80.8304,80.7643,80.8304,5200.0
2014-05-06 10:45:00,97.8,97.91,97.71,97.9,5200.0,80.7891,80.88,80.7147,80.8717,5200.0
2014-05-06 10:50:00,97.88,97.9,97.67,97.67,18000.0,80.8552,80.8717,80.6817,80.6817,18000.0
2014-05-06 10:55:00,97.74,97.78,97.55,97.55,5200.0,80.7395,80.7726,80.5826,80.5826,5200.0
2014-05-06 11:00:00,97.62,97.64,97.45,97.63,8800.0,80.6404,80.6569,80.5,80.6487,8800.0
2014-05-06 11:05:00,97.63,97.78,97.63,97.69,19200.0,80.6487,80.7726,80.6487,80.6982,19200.0
2014-05-06 11:10:00,97.73,97.84,97.73,97.84,2200.0,80.7313,80.8221,80.7313,80.8221,2200.0
2014-05-06 11:15:00,97.78,97.8,97.72,97.8,1000.0,80.7726,80.7891,80.723,80.7891,1000.0
2014-05-06 11:20:00,97.79,97.84,97.76,97.84,3400.0,80.7808,80.8221,80.756,80.8221,3400.0
2014-05-06 11:25:00,97.75,97.79,97.63,97.69,4200.0,80.7478,80.7808,80.6487,80.6982,4200.0
2014-05-06 11:30:00,97.72,97.82,97.72,97.79,2400.0,80.723,80.8056,80.723,80.7808,2400.0
2014-05-06 11:35:00,97.76,97.89,97.74,97.89,2600.0,80.756,80.8634,80.7395,80.8634,2600.0
2014-05-06 11:40:00,97.85,97.92,97.82,97.86,9200.0,80.8304,80.8882,80.8056,80.8387,9200.0
2014-05-06 11:45:00,97.92,97.97,97.89,97.97,2000.0,80.8882,80.9295,80.8634,80.9295,2000.0
2014-05-06 11:50:00,97.94,97.98,97.91,97.98,4200.0,80.9047,80.9378,80.88,80.9378,4200.0
2014-05-06 11:55:00,97.98,98.09,97.98,98.09,2800.0,80.9378,81.0286,80.9378,81.0286,2800.0
2014-05-06 12:00:00,98.08,98.17,98.02,98.02,12400.0,81.0204,81.0947,80.9708,80.9708,12400.0
2014-05-06 12:05:00,98.01,98.07,98.01,98.07,4000.0,80.9626,81.0121,80.9626,81.0121,4000.0
2014-05-06 12:10:00,98.06,98.18,98.06,98.13,19000.0,81.0039,81.103,81.0039,81.0617,19000.0
2014-05-06 12:15:00,98.11,98.11,98.0,98.06,4400.0,81.0452,81.0452,80.9543,81.0039,4400.0
2014-05-06 12:20:00,98.08,98.11,97.92,97.92,5800.0,81.0204,81.0452,80.8882,80.8882,5800.0
2014-05-06 12:25:00,98.0,98.04,97.92,98.03,2400.0,80.9543,80.9873,80.8882,80.9791,2400.0
2014-05-06 12:30:00,97.95,98.01,97.94,98.01,1600.0,80.913,80.9626,80.9047,80.9626,1600.0
2014-05-06 12:35:00,98.0,98.14,98.0,98.13,13400.0,80.9543,81.0699,80.9543,81.0617,13400.0
2014-05-06 12:40:00,98.13,98.19,98.13,98.17,12200.0,81.0617,81.1113,81.0617,81.0947,12200.0
2014-05-06 12:45:00,98.14,98.21,98.13,98.21,5200.0,81.0699,81.1278,81.0617,81.1278,5200.0
2014-05-06 12:50:00,98.2,98.25,98.14,98.14,6200.0,81.1195,81.1608,81.0699,81.0699,6200.0
2014-05-06 12:55:00,98.07,98.14,98.06,98.13,2000.0,81.0121,81.0699,81.0039,81.0617,2000.0
2014-05-06 13:00:00,98.14,98.17,98.1,98.1,4200.0,81.0699,81.0947,81.0369,81.0369,4200.0
2014-05-06 13:05:00,98.1,98.11,97.92,97.92,2000.0,81.0369,81.0452,80.8882,80.8882,2000.0
2014-05-06 13:10:00,97.9,97.97,97.86,97.86,13200.0,80.8717,80.9295,80.8387,80.8387,13200.0
2014-05-06 13:15:00,97.85,98.0,97.83,98.0,1800.0,80.8304,80.9543,80.8139,80.9543,1800.0
2014-05-06 13:20:00,97.99,98.02,97.92,97.92,4200.0,80.946,80.9708,80.8882,80.8882,4200.0
2014-05-06 13:25:00,97.92,97.95,97.79,97.86,14400.0,80.8882,80.913,80.7808,80.8387,14400.0
2014-05-06 13:30:00,97.83,97.89,97.77,97.82,15000.0,80.8139,80.8634,80.7643,80.8056,15000.0
2014-05-06 13:35:00,97.88,97.88,97.79,97.79,4800.0,80.8552,80.8552,80.7808,80.7808,4800.0
2014-05-06 13:40:00,97.75,97.78,97.61,97.64,3800.0,80.7478,80.7726,80.6321,80.6569,3800.0
2014-05-06 13:45:00,97.66,97.79,97.66,97.79,1200.0,80.6734,80.7808,80.6734,80.7808,1200.0
2014-05-06 13:50:00,97.79,97.86,97.78,97.78,4200.0,80.7808,80.8387,80.7726,80.7726,4200.0
2014-05-06 13:55:00,97.81,97.82,97.73,97.77,2600.0,80.7973,80.8056,80.7313,80.7643,2600.0
2014-05-06 14:00:00,97.75,97.75,97.64,97.64,9000.0,80.7478,80.7478,80.6569,80.6569,9000.0
2014-05-06 14:05:00,97.68,97.74,97.64,97.69,4200.0,80.69,80.7395,80.6569,80.6982,4200.0
2014-05-06 14:10:00,97.78,97.85,97.68,97.85,9600.0,80.7726,80.8304,80.69,80.8304,9600.0
2014-05-06 14:15:00,97.88,98.01,97.8,98.0,23400.0,80.8552,80.9626,80.7891,80.9543,23400.0
2014-05-06 14:20:00,97.99,98.01,97.67,97.67,20600.0,80.946,80.9626,80.6817,80.6817,20600.0
2014-05-06 14:25:00,97.67,97.73,97.59,97.71,9400.0,80.6817,80.7313,80.6156,80.7147,9400.0
2014-05-06 14:30:00,97.7,97.71,97.56,97.71,3600.0,80.7065,80.7147,80.5908,80.7147,3600.0
2014-05-06 14:35:00,97.68,97.75,97.64,97.74,7400.0,80.69,80.7478,80.6569,80.7395,7400.0
2014-05-06 14:40:00,97.76,97.94,97.73,97.94,8400.0,80.756,80.9047,80.7313,80.9047,8400.0
2014-05-06 14:45:00,97.89,98.0,97.88,97.9,18000.0,80.8634,80.9543,80.8552,80.8717,18000.0
2014-05-06 14:50:00,97.89,97.93,97.88,97.91,6000.0,80.8634,80.8965,80.8552,80.88,6000.0
2014-05-06 14:55:00,97.89,97.92,97.87,97.91,8000.0,80.8634,80.8882,80.8469,80.88,8000.0
2014-05-06 15:00:00,97.89,97.9,97.74,97.88,23200.0,80.8634,80.8717,80.7395,80.8552,23200.0
2014-05-06 15:05:00,97.88,97.92,97.87,97.89,16600.0,80.8552,80.8882,80.8469,80.8634,16600.0
2014-05-06 15:10:00,97.91,98.07,97.89,98.01,9000.0,80.88,81.0121,80.8634,80.9626,9000.0
2014-05-06 15:15:00,98.02,98.05,97.97,97.99,12600.0,80.9708,80.9956,80.9295,80.946,12600.0
2014-05-06 15:20:00,97.94,98.08,97.92,97.93,9400.0,80.9047,81.0204,80.8882,80.8965,9400.0
2014-05-06 15:25:00,97.92,98.01,97.88,97.95,17000.0,80.8882,80.9626,80.8552,80.913,17000.0
2014-05-06 15:30:00,97.91,97.96,97.84,97.85,13000.0,80.88,80.9213,80.8221,80.8304,13000.0
2014-05-06 15:35:00,97.86,97.92,97.81,97.92,24200.0,80.8387,80.8882,80.7973,80.8882,24200.0
2014-05-06 15:40:00,97.92,97.97,97.86,97.96,23800.0,80.8882,80.9295,80.8387,80.9213,23800.0
2014-05-06 15:45:00,97.91,97.95,97.82,97.91,36000.0,80.88,80.913,80.8056,80.88,36000.0
2014-05-06 15:50:00,97.91,97.91,97.72,97.79,36600.0,80.88,80.88,80.723,80.7808,36600.0
2014-05-06 15:55:00,97.79,97.84,97.67,97.76,114000.0,80.7808,80.8221,80.6817,80.756,114000.0
2014-05-07 09:30:00,98.16,98.31,97.79,97.8,10600.0,81.0865,81.2104,80.7808,80.7891,10600.0
2014-05-07 09:35:00,98.15,98.28,97.94,98.01,5000.0,81.0782,81.1856,80.9047,80.9626,5000.0
2014-05-07 09:40:00,98.01,98.13,97.8,98.0,24200.0,80.9626,81.0617,80.7891,80.9543,24200.0
2014-05-07 09:45:00,98.06,98.26,97.87,98.26,9600.0,81.0039,81.1691,80.8469,81.1691,9600.0
2014-05-07 09:50:00,98.26,98.32,97.98,98.05,18400.0,81.1691,81.2186,80.9378,80.9956,18400.0
2014-05-07 09:55:00,98.04,98.16,97.85,97.85,7800.0,80.9873,81.0865,80.8304,80.8304,7800.0
2014-05-07 10:00:00,97.89,98.25,97.83,98.22,10400.0,80.8634,81.1608,80.8139,81.136,10400.0
2014-05-07 10:05:00,98.24,98.25,97.89,97.92,41600.0,81.1526,81.1608,80.8634,80.8882,41600.0
2014-05-07 10:10:00,97.94,97.94,97.55,97.58,18200.0,80.9047,80.9047,80.5826,80.6074,18200.0
2014-05-07 10:15:00,97.56,97.78,97.5,97.76,20200.0,80.5908,80.7726,80.5413,80.756,20200.0
2014-05-07 10:20:00,97.76,97.86,97.75,97.8,11000.0,80.756,80.8387,80.7478,80.7891,11000.0
2014-05-07 10:25:00,97.79,98.01,97.71,98.01,10800.0,80.7808,80.9626,80.7147,80.9626,10800.0
2014-05-07 10:30:00,98.03,98.25,98.0,98.18,16400.0,80.9791,81.1608,80.9543,81.103,16400.0
2014-05-07 10:35:00,98.19,98.48,98.1,98.38,15200.0,81.1113,81.3508,81.0369,81.2682,15200.0
2014-05-07 10:40:00,98.41,98.48,98.21,98.21,11600.0,81.293,81.3508,81.1278,81.1278,11600.0
2014-05-07 10:45:00,98.25,98.45,98.21,98.45,15000.0,81.1608,81.326,81.1278,81.326,15000.0
2014-05-07 10:50:00,98.39,98.49,98.33,98.4,9800.0,81.2765,81.3591,81.2269,81.2847,9800.0
2014-05-07 10:55:00,98.42,98.47,98.32,98.32,13400.0,81.3012,81.3426,81.2186,81.2186,13400.0
2014-05-07 11:00:00,98.36,98.41,98.27,98.38,12000.0,81.2517,81.293,81.1773,81.2682,12000.0
2014-05-07 11:05:00,98.33,98.58,98.3,98.54,11400.0,81.2269,81.4334,81.2021,81.4004,11400.0
2014-05-07 11:10:00,98.54,98.63,98.48,98.63,12800.0,81.4004,81.4747,81.3508,81.4747,12800.0
2014-05-07 11:15:00,98.63,98.63,98.37,98.37,22200.0,81.4747,81.4747,81.2599,81.2599,22200.0
2014-05-07 11:20:00,98.36,98.48,98.3,98.3,9200.0,81.2517,81.3508,81.2021,81.2021,9200.0
2014-05-07 11:25:00,98.32,98.47,98.27,98.41,13000.0,81.2186,81.3426,81.1773,81.293,13000.0
2014-05-07 11:30:00,98.39,98.55,98.29,98.44,26000.0,81.2765,81.4086,81.1939,81.3178,26000.0
2014-05-07 11:35:00,98.46,98.58,98.38,98.52,51200.0,81.3343,81.4334,81.2682,81.3839,51200.0
2014-05-07 11:40:00,98.51,98.83,98.51,98.83,21600.0,81.3756,81.6399,81.3756,81.6399,21600.0
2014-05-07 11:45:00,98.77,98.94,98.77,98.89,6600.0,81.5904,81.7308,81.5904,81.6895,6600.0
2014-05-07 11:50:00,98.91,98.93,98.82,98.89,5000.0,81.706,81.7225,81.6317,81.6895,5000.0
2014-05-07 11:55:00,98.94,98.94,98.77,98.8,13600.0,81.7308,81.7308,81.5904,81.6152,13600.0
2014-05-07 12:00:00,98.79,98.8,98.61,98.61,7800.0,81.6069,81.6152,81.4582,81.4582,7800.0
2014-05-07 12:05:00,98.69,98.83,98.69,98.83,9800.0,81.5243,81.6399,81.5243,81.6399,9800.0
2014-05-07 12:10:00,98.77,98.95,98.77,98.92,5400.0,81.5904,81.7391,81.5904,81.7143,5400.0
2014-05-07 12:15:00,98.92,99.03,98.91,99.03,12800.0,81.7143,81.8051,81.706,81.8051,12800.0
2014-05-07 12:20:00,99.02,99.2,98.99,99.16,19800.0,81.7969,81.9456,81.7721,81.9125,19800.0
2014-05-07 12:25:00,99.25,99.25,99.05,99.08,17000.0,81.9869,81.9869,81.8217,81.8464,17000.0
2014-05-07 12:30:00,99.02,99.08,98.92,98.92,5600.0,81.7969,81.8464,81.7143,81.7143,5600.0
2014-05-07 12:35:00,98.92,99.0,98.92,98.93,2800.0,81.7143,81.7804,81.7143,81.7225,2800.0
2014-05-07 12:40:00,98.91,99.04,98.91,98.97,8000.0,81.706,81.8134,81.706,81.7556,8000.0
2014-05-07 12:45:00,98.94,99.02,98.87,98.99,5400.0,81.7308,81.7969,81.673,81.7721,5400.0
2014-05-07 12:50:00,98.96,99.03,98.91,98.92,6200.0,81.7473,81.8051,81.706,81.7143,6200.0
2014-05-07 12:55:00,98.92,98.99,98.88,98.95,6400.0,81.7143,81.7721,81.6812,81.7391,6400.0
2014-05-07 13:00:00,98.94,99.06,98.94,99.03,4200.0,81.7308,81.8299,81.7308,81.8051,4200.0
2014-05-07 13:05:00,99.03,99.03,98.83,98.89,13000.0,81.8051,81.8051,81.6399,81.6895,13000.0
2014-05-07 13:10:00,98.91,98.98,98.86,98.98,3800.0,81.706,81.7638,81.6647,81.7638,3800.0
2014-05-07 13:15:00,98.95,99.14,98.92,99.1,19200.0,81.7391,81.896,81.7143,81.863,19200.0
2014-05-07 13:20:00,99.04,99.08,98.96,98.99,44800.0,81.8134,81.8464,81.7473,81.7721,44800.0
2014-05-07 13:25:00,98.96,98.98,98.88,98.88,3000.0,81.7473,81.7638,81.6812,81.6812,3000.0
2014-05-07 13:30:00,98.92,98.98,98.85,98.91,7000.0,81.7143,81.7638,81.6565,81.706,7000.0
2014-05-07 13:35:00,98.92,98.97,98.87,98.97,4000.0,81.7143,81.7556,81.673,81.7556,4000.0
2014-05-07 13:40:00,98.94,98.94,98.82,98.91,1800.0,81.7308,81.7308,81.6317,81.706,1800.0
2014-05-07 13:45:00,98.88,98.91,98.78,98.78,3600.0,81.6812,81.706,81.5986,81.5986,3600.0
2014-05-07 13:50:00,98.74,98.88,98.74,98.75,4000.0,81.5656,81.6812,81.5656,81.5738,4000.0
2014-05-07 13:55:00,98.74,98.77,98.6,98.6,5000.0,81.5656,81.5904,81.4499,81.4499,5000.0
2014-05-07 14:00:00,98.56,98.79,98.56,98.75,12600.0,81.4169,81.6069,81.4169,81.5738,12600.0
2014-05-07 14:05:00,98.75,98.92,98.71,98.92,12600.0,81.5738,81.7143,81.5408,81.7143,12600.0
2014-05-07 14:10:00,98.86,99.01,98.86,98.99,10600.0,81.6647,81.7886,81.6647,81.7721,10600.0
2014-05-07 14:15:00,98.98,99.13,98.97,99.12,12800.0,81.7638,81.8878,81.7556,81.8795,12800.0
2014-05-07 14:20:00,99.12,99.16,99.04,99.13,17400.0,81.8795,81.9125,81.8134,81.8878,17400.0
2014-05-07 14:25:00,99.12,99.23,99.12,99.21,11400.0,81.8795,81.9704,81.8795,81.9538,11400.0
2014-05-07 14:30:00,99.24,99.3,99.18,99.3,25000.0,81.9786,82.0282,81.9291,82.0282,25000.0
2014-05-07 14:35:00,99.27,99.33,99.26,99.27,6800.0,82.0034,82.053,81.9951,82.0034,6800.0
2014-05-07 14:40:00,99.3,99.37,99.26,99.37,11400.0,82.0282,82.086,81.9951,82.086,11400.0
2014-05-07 14:45:00,99.36,99.37,99.27,99.3,6400.0,82.0777,82.086,82.0034,82.0282,6400.0
2014-05-07 14:50:00,99.3,99.3,99.14,99.19,13600.0,82.0282,82.0282,81.896,81.9373,13600.0
2014-05-07 14:55:00,99.14,99.3,99.14,99.3,5800.0,81.896,82.0282,81.896,82.0282,5800.0
2014-05-07 15:00:00,99.3,99.32,99.23,99.24,30600.0,82.0282,82.0447,81.9704,81.9786,30600.0
2014-05-07 15:05:00,99.2,99.32,99.17,99.32,14600.0,81.9456,82.0447,81.9208,82.0447,14600.0
2014-05-07 15:10:00,99.29,99.35,99.24,99.33,19200.0,82.0199,82.0695,81.9786,82.053,19200.0
2014-05-07 15:15:00,99.29,99.39,99.26,99.35,19200.0,82.0199,82.1025,81.9951,82.0695,19200.0
2014-05-07 15:20:00,99.36,99.39,99.26,99.33,15800.0,82.0777,82.1025,81.9951,82.053,15800.0
2014-05-07 15:25:00,99.3,99.36,99.2,99.25,12400.0,82.0282,82.0777,81.9456,81.9869,12400.0
2014-05-07 15:30:00,99.23,99.3,99.19,99.3,15200.0,81.9704,82.0282,81.9373,82.0282,15200.0
2014-05-07 15:35:00,99.29,99.29,99.19,99.25,16600.0,82.0199,82.0199,81.9373,81.9869,16600.0
2014-05-07 15:40:00,99.27,99.45,99.24,99.43,25600.0,82.0034,82.1521,81.9786,82.1356,25600.0
2014-05-07 15:45:00,99.44,99.45,99.32,99.36,34600.0,82.1438,82.1521,82.0447,82.0777,34600.0
2014-05-07 15:50:00,99.35,99.42,99.32,99.33,42800.0,82.0695,82.1273,82.0447,82.053,42800.0
2014-05-07 15:55:00,99.34,99.42,99.31,99.36,99200.0,82.0612,82.1273,82.0364,82.0777,99200.0
2014-05-08 09:30:00,98.81,99.12,98.81,98.96,13200.0,81.902,82.159,81.902,82.0264,13200.0
2014-05-08 09:35:00,98.82,99.03,98.72,99.03,12400.0,81.9103,82.0844,81.8274,82.0844,12400.0
2014-05-08 09:40:00,99.04,99.28,99.04,99.13,7800.0,82.0927,82.2916,82.0927,82.1673,7800.0
2014-05-08 09:45:00,99.11,99.26,99.05,99.11,20400.0,82.1507,82.275,82.101,82.1507,20400.0
2014-05-08 09:50:00,99.17,99.23,99.04,99.04,10200.0,82.2004,82.2502,82.0927,82.0927,10200.0
2014-05-08 09:55:00,99.08,99.29,99.08,99.28,6600.0,82.1258,82.2999,82.1258,82.2916,6600.0
2014-05-08 10:00:00,99.31,99.39,99.23,99.35,5000.0,82.3165,82.3828,82.2502,82.3496,5000.0
2014-05-08 10:05:00,99.42,99.44,99.2,99.2,2400.0,82.4077,82.4242,82.2253,82.2253,2400.0
2014-05-08 10:10:00,99.27,99.37,99.23,99.31,15000.0,82.2833,82.3662,82.2502,82.3165,15000.0
2014-05-08 10:15:00,99.33,99.33,99.13,99.13,6200.0,82.3331,82.3331,82.1673,82.1673,6200.0
2014-05-08 10:20:00,99.16,99.17,99.07,99.1,6600.0,82.1921,82.2004,82.1175,82.1424,6600.0
2014-05-08 10:25:00,99.1,99.23,99.1,99.15,29600.0,82.1424,82.2502,82.1424,82.1839,29600.0
2014-05-08 10:30:00,99.16,99.2,99.12,99.13,5600.0,82.1921,82.2253,82.159,82.1673,5600.0
2014-05-08 10:35:00,99.14,99.22,99.12,99.2,17400.0,82.1756,82.2419,82.159,82.2253,17400.0
2014-05-08 10:40:00,99.14,99.23,99.03,99.04,10200.0,82.1756,82.2502,82.0844,82.0927,10200.0
2014-05-08 10:45:00,98.98,99.21,98.94,99.14,24000.0,82.0429,82.2336,82.0098,82.1756,24000.0
2014-05-08 10:50:00,99.2,99.27,99.19,99.24,7200.0,82.2253,82.2833,82.217,82.2585,7200.0
2014-05-08 10:55:00,99.3,99.35,99.23,99.23,6800.0,82.3082,82.3496,82.2502,82.2502,6800.0
2014-05-08 11:00:00,99.11,99.16,99.11,99.16,5000.0,82.1507,82.1921,82.1507,82.1921,5000.0
2014-05-08 11:05:00,99.18,99.2,99.14,99.16,3800.0,82.2087,82.2253,82.1756,82.1921,3800.0
2014-05-08 11:10:00,99.17,99.21,99.02,99.07,6200.0,82.2004,82.2336,82.0761,82.1175,6200.0
2014-05-08 11:15:00,99.1,99.17,99.04,99.17,10000.0,82.1424,82.2004,82.0927,82.2004,10000.0
2014-05-08 11:20:00,99.17,99.17,99.05,99.05,2200.0,82.2004,82.2004,82.101,82.101,2200.0
2014-05-08 11:25:00,99.13,99.16,99.13,99.14,2000.0,82.1673,82.1921,82.1673,82.1756,2000.0
2014-05-08 11:30:00,99.14,99.22,99.03,99.09,12600.0,82.1756,82.2419,82.0844,82.1341,12600.0
2014-05-08 11:35:00,99.05,99.21,99.03,99.2,25200.0,82.101,82.2336,82.0844,82.2253,25200.0
2014-05-08 11:40:00,99.21,99.24,99.08,99.11,22200.0,82.2336,82.2585,82.1258,82.1507,22200.0
2014-05-08 11:45:00,99.05,99.14,99.05,99.11,3400.0,82.101,82.1756,82.101,82.1507,3400.0
2014-05-08 11:50:00,99.14,99.22,99.08,99.08,3800.0,82.1756,82.2419,82.1258,82.1258,3800.0
2014-05-08 11:55:00,99.11,99.11,99.03,99.08,2200.0,82.1507,82.1507,82.0844,82.1258,2200.0
2014-05-08 12:00:00,99.08,99.11,99.08,99.09,1600.0,82.1258,82.1507,82.1258,82.1341,1600.0
2014-05-08 12:05:00,99.04,99.1,99.01,99.08,3400.0,82.0927,82.1424,82.0678,82.1258,3400.0
2014-05-08 12:10:00,99.05,99.06,98.95,98.95,4800.0,82.101,82.1093,82.0181,82.0181,4800.0
2014-05-08 12:15:00,98.92,99.01,98.92,98.93,5000.0,81.9932,82.0678,81.9932,82.0015,5000.0
2014-05-08 12:20:00,98.92,98.98,98.89,98.95,3200.0,81.9932,82.0429,81.9683,82.0181,3200.0
2014-05-08 12:25:00,98.92,98.99,98.92,98.95,4000.0,81.9932,82.0512,81.9932,82.0181,4000.0
2014-05-08 12:30:00,98.95,98.98,98.88,98.92,4000.0,82.0181,82.0429,81.9601,81.9932,4000.0
2014-05-08 12:35:00,98.92,98.94,98.83,98.84,6400.0,81.9932,82.0098,81.9186,81.9269,6400.0
2014-05-08 12:40:00,98.82,98.82,98.64,98.64,5000.0,81.9103,81.9103,81.7611,81.7611,5000.0
2014-05-08 12:45:00,98.63,98.67,98.56,98.56,4200.0,81.7528,81.786,81.6948,81.6948,4200.0
2014-05-08 12:50:00,98.57,98.58,98.48,98.48,8200.0,81.7031,81.7114,81.6285,81.6285,8200.0
2014-05-08 12:55:00,98.44,98.47,98.36,98.41,6400.0,81.5953,81.6202,81.529,81.5705,6400.0
2014-05-08 13:00:00,98.44,98.53,98.42,98.53,9000.0,81.5953,81.6699,81.5788,81.6699,9000.0
2014-05-08 13:05:00,98.49,98.51,98.44,98.49,9400.0,81.6368,81.6534,81.5953,81.6368,9400.0
2014-05-08 13:10:00,98.49,98.49,98.29,98.38,11800.0,81.6368,81.6368,81.471,81.5456,11800.0
2014-05-08 13:15:00,98.38,98.39,98.25,98.28,5800.0,81.5456,81.5539,81.4379,81.4627,5800.0
2014-05-08 13:20:00,98.33,98.33,98.19,98.22,6000.0,81.5042,81.5042,81.3881,81.413,6000.0
2014-05-08 13:25:00,98.27,98.33,98.24,98.33,4000.0,81.4544,81.5042,81.4296,81.5042,4000.0
2014-05-08 13:30:00,98.28,98.32,98.28,98.31,3000.0,81.4627,81.4959,81.4627,81.4876,3000.0
2014-05-08 13:35:00,98.35,98.39,98.33,98.36,3800.0,81.5207,81.5539,81.5042,81.529,3800.0
2014-05-08 13:40:00,98.33,98.41,98.27,98.29,16000.0,81.5042,81.5705,81.4544,81.471,16000.0
2014-05-08 13:45:00,98.3,98.37,98.19,98.23,12800.0,81.4793,81.5373,81.3881,81.4213,12800.0
2014-05-08 13:50:00,98.28,98.28,98.04,98.09,26800.0,81.4627,81.4627,81.2638,81.3052,26800.0
2014-05-08 13:55:00,98.03,98.13,98.01,98.13,6600.0,81.2555,81.3384,81.2389,81.3384,6600.0
2014-05-08 14:00:00,98.08,98.12,97.92,97.92,12000.0,81.2969,81.3301,81.1643,81.1643,12000.0
2014-05-08 14:05:00,97.92,98.03,97.92,97.95,8200.0,81.1643,81.2555,81.1643,81.1892,8200.0
2014-05-08 14:10:00,97.92,97.92,97.81,97.9,7400.0,81.1643,81.1643,81.0731,81.1477,7400.0
2014-05-08 14:15:00,97.91,98.02,97.87,98.01,6200.0,81.156,81.2472,81.1229,81.2389,6200.0
2014-05-08 14:20:00,97.97,98.07,97.95,98.07,4400.0,81.2058,81.2887,81.1892,81.2887,4400.0
2014-05-08 14:25:00,98.11,98.17,98.06,98.17,8400.0,81.3218,81.3715,81.2804,81.3715,8400.0
2014-05-08 14:30:00,98.17,98.33,98.16,98.33,7000.0,81.3715,81.5042,81.3633,81.5042,7000.0
2014-05-08 14:35:00,98.3,98.35,98.17,98.17,12800.0,81.4793,81.5207,81.3715,81.3715,12800.0
2014-05-08 14:40:00,98.2,98.23,98.11,98.11,3400.0,81.3964,81.4213,81.3218,81.3218,3400.0
2014-05-08 14:45:00,97.97,97.97,97.83,97.85,10400.0,81.2058,81.2058,81.0897,81.1063,10400.0
2014-05-08 14:50:00,97.87,97.94,97.84,97.91,7600.0,81.1229,81.1809,81.098,81.156,7600.0
2014-05-08 14:55:00,97.86,97.97,97.82,97.86,9000.0,81.1146,81.2058,81.0814,81.1146,9000.0
2014-05-08 15:00:00,97.83,97.91,97.75,97.81,13200.0,81.0897,81.156,81.0234,81.0731,13200.0
2014-05-08 15:05:00,97.78,97.83,97.49,97.49,32400.0,81.0483,81.0897,80.8079,80.8079,32400.0
2014-05-08 15:10:00,97.5,97.77,97.49,97.77,16600.0,80.8162,81.04,80.8079,81.04,16600.0
2014-05-08 15:15:00,97.74,97.85,97.7,97.83,10600.0,81.0151,81.1063,80.982,81.0897,10600.0
2014-05-08 15:20:00,97.88,97.99,97.87,97.88,10000.0,81.1312,81.2223,81.1229,81.1312,10000.0
2014-05-08 15:25:00,97.9,98.09,97.9,98.0,13400.0,81.1477,81.3052,81.1477,81.2306,13400.0
2014-05-08 15:30:00,97.94,98.04,97.91,98.04,15800.0,81.1809,81.2638,81.156,81.2638,15800.0
2014-05-08 15:35:00,98.04,98.06,97.92,97.96,13400.0,81.2638,81.2804,81.1643,81.1975,13400.0
2014-05-08 15:40:00,97.96,98.05,97.89,97.99,26000.0,81.1975,81.2721,81.1395,81.2223,26000.0
2014-05-08 15:45:00,98.0,98.07,97.99,98.07,36600.0,81.2306,81.2887,81.2223,81.2887,36600.0
2014-05-08 15:50:00,98.05,98.17,98.0,98.14,22600.0,81.2721,81.3715,81.2306,81.3467,22600.0
2014-05-08 15:55:00,98.18,98.18,98.04,98.12,49000.0,81.3798,81.3798,81.2638,81.3301,49000.0
2014-05-09 09:30:00,98.13,98.28,98.13,98.28,12600.0,81.3384,81.4627,81.3384,81.4627,12600.0
2014-05-09 09:35:00,98.14,98.26,97.78,97.78,7200.0,81.3467,81.4461,81.0483,81.0483,7200.0
2014-05-09 09:40:00,97.83,97.83,97.52,97.67,11000.0,81.0897,81.0897,80.8328,80.9571,11000.0
2014-05-09 09:45:00,97.52,97.94,97.46,97.94,9200.0,80.8328,81.1809,80.783,81.1809,9200.0
2014-05-09 09:50:00,97.99,98.0,97.62,97.63,7000.0,81.2223,81.2306,80.9157,80.9239,7000.0
2014-05-09 09:55:00,97.57,97.64,97.41,97.49,7600.0,80.8742,80.9322,80.7416,80.8079,7600.0
2014-05-09 10:00:00,97.51,97.68,97.49,97.55,8200.0,80.8245,80.9654,80.8079,80.8576,8200.0
2014-05-09 10:05:00,97.57,97.73,97.56,97.73,4000.0,80.8742,81.0068,80.8659,81.0068,4000.0
2014-05-09 10:10:00,97.75,98.02,97.75,98.02,6000.0,81.0234,81.2472,81.0234,81.2472,6000.0
2014-05-09 10:15:00,97.97,98.3,97.97,98.3,14600.0,81.2058,81.4793,81.2058,81.4793,14600.0
2014-05-09 10:20:00,98.25,98.32,98.17,98.29,6400.0,81.4379,81.4959,81.3715,81.471,6400.0
2014-05-09 10:25:00,98.29,98.33,98.26,98.26,2200.0,81.471,81.5042,81.4461,81.4461,2200.0
2014-05-09 10:30:00,98.23,98.25,98.08,98.08,3200.0,81.4213,81.4379,81.2969,81.2969,3200.0
2014-05-09 10:35:00,98.15,98.26,98.04,98.11,9600.0,81.355,81.4461,81.2638,81.3218,9600.0
2014-05-09 10:40:00,98.13,98.14,97.97,98.03,6800.0,81.3384,81.3467,81.2058,81.2555,6800.0
2014-05-09 10:45:00,98.1,98.1,97.93,98.04,2600.0,81.3135,81.3135,81.1726,81.2638,2600.0
2014-05-09 10:50:00,98.13,98.14,97.97,97.97,12400.0,81.3384,81.3467,81.2058,81.2058,12400.0
2014-05-09 10:55:00,98.03,98.06,97.92,97.98,7200.0,81.2555,81.2804,81.1643,81.2141,7200.0
2014-05-09 11:00:00,97.94,97.98,97.81,97.85,5600.0,81.1809,81.2141,81.0731,81.1063,5600.0
2014-05-09 11:05:00,97.84,97.89,97.75,97.75,7400.0,81.098,81.1395,81.0234,81.0234,7400.0
2014-05-09 11:10:00,97.72,97.81,97.7,97.7,3800.0,80.9985,81.0731,80.982,80.982,3800.0
2014-05-09 11:15:00,97.67,97.79,97.67,97.69,91000.0,80.9571,81.0566,80.9571,80.9737,91000.0
2014-05-09 11:20:00,97.67,97.81,97.67,97.81,7400.0,80.9571,81.0731,80.9571,81.0731,7400.0
2014-05-09 11:25:00,97.81,97.81,97.66,97.73,9600.0,81.0731,81.0731,80.9488,81.0068,9600.0
2014-05-09 11:30:00,97.76,97.85,97.67,97.68,4600.0,81.0317,81.1063,80.9571,80.9654,4600.0
2014-05-09 11:35:00,97.79,98.01,97.78,97.94,8400.0,81.0566,81.2389,81.0483,81.1809,8400.0
2014-05-09 11:40:00,97.95,97.97,97.85,97.88,2600.0,81.1892,81.2058,81.1063,81.1312,2600.0
2014-05-09 11:45:00,97.92,98.03,97.85,98.03,15200.0,81.1643,81.2555,81.1063,81.2555,15200.0
2014-05-09 11:50:00,97.98,98.03,97.89,97.92,23400.0,81.2141,81.2555,81.1395,81.1643,23400.0
2014-05-09 11:55:00,97.92,98.04,97.89,98.0,13400.0,81.1643,81.2638,81.1395,81.2306,13400.0
2014-05-09 12:00:00,97.95,97.95,97.83,97.83,5400.0,81.1892,81.1892,81.0897,81.0897,5400.0
2014-05-09 12:05:00,97.83,97.83,97.71,97.78,4600.0,81.0897,81.0897,80.9903,81.0483,4600.0
2014-05-09 12:10:00,97.79,97.88,97.78,97.86,12200.0,81.0566,81.1312,81.0483,81.1146,12200.0
2014-05-09 12:15:00,97.94,98.03,97.92,98.03,5000.0,81.1809,81.2555,81.1643,81.2555,5000.0
2014-05-09 12:20:00,98.05,98.07,97.98,97.98,7800.0,81.2721,81.2887,81.2141,81.2141,7800.0
2014-05-09 12:25:00,98.0,98.0,97.86,97.88,2600.0,81.2306,81.2306,81.1146,81.1312,2600.0
2014-05-09 12:30:00,97.89,97.91,97.86,97.91,1800.0,81.1395,81.156,81.1146,81.156,1800.0
2014-05-09 12:35:00,97.92,98.19,97.92,98.19,4200.0,81.1643,81.3881,81.1643,81.3881,4200.0
2014-05-09 12:40:00,98.25,98.29,98.19,98.24,2600.0,81.4379,81.471,81.3881,81.4296,2600.0
2014-05-09 12:45:00,98.16,98.23,98.11,98.22,16400.0,81.3633,81.4213,81.3218,81.413,16400.0
2014-05-09 12:50:00,98.29,98.36,98.28,98.31,3000.0,81.471,81.529,81.4627,81.4876,3000.0
2014-05-09 12:55:00,98.29,98.42,98.28,98.35,5400.0,81.471,81.5788,81.4627,81.5207,5400.0
2014-05-09 13:00:00,98.39,98.42,98.39,98.39,2000.0,81.5539,81.5788,81.5539,81.5539,2000.0
2014-05-09 13:05:00,98.36,98.39,98.34,98.35,2400.0,81.529,81.5539,81.5125,81.5207,2400.0
2014-05-09 13:10:00,98.39,98.42,98.39,98.39,2600.0,81.5539,81.5788,81.5539,81.5539,2600.0
2014-05-09 13:15:00,98.35,98.35,98.35,98.35,1400.0,81.5207,81.5207,81.5207,81.5207,1400.0
2014-05-09 13:20:00,98.33,98.39,98.29,98.39,4800.0,81.5042,81.5539,81.471,81.5539,4800.0
2014-05-09 13:25:00,98.35,98.35,98.29,98.29,1000.0,81.5207,81.5207,81.471,81.471,1000.0
2014-05-09 13:30:00,98.33,98.41,98.22,98.22,3000.0,81.5042,81.5705,81.413,81.413,3000.0
2014-05-09 13:35:00,98.17,98.25,98.17,98.24,14600.0,81.3715,81.4379,81.3715,81.4296,14600.0
2014-05-09 13:40:00,98.21,98.21,98.08,98.1,8400.0,81.4047,81.4047,81.2969,81.3135,8400.0
2014-05-09 13:45:00,98.1,98.1,98.02,98.04,1400.0,81.3135,81.3135,81.2472,81.2638,1400.0
2014-05-09 13:50:00,98.05,98.14,98.05,98.12,5400.0,81.2721,81.3467,81.2721,81.3301,5400.0
2014-05-09 13:55:00,98.17,98.17,98.05,98.08,29200.0,81.3715,81.3715,81.2721,81.2969,29200.0
2014-05-09 14:00:00,98.11,98.14,98.0,98.07,3600.0,81.3218,81.3467,81.2306,81.2887,3600.0
2014-05-09 14:05:00,98.08,98.14,98.07,98.08,6800.0,81.2969,81.3467,81.2887,81.2969,6800.0
2014-05-09 14:10:00,98.11,98.13,98.0,98.0,2000.0,81.3218,81.3384,81.2306,81.2306,2000.0
2014-05-09 14:15:00,97.93,97.93,97.84,97.84,5600.0,81.1726,81.1726,81.098,81.098,5600.0
2014-05-09 14:20:00,97.92,97.96,97.89,97.96,1800.0,81.1643,81.1975,81.1395,81.1975,1800.0
2014-05-09 14:25:00,97.89,97.96,97.88,97.91,5200.0,81.1395,81.1975,81.1312,81.156,5200.0
2014-05-09 14:30:00,97.94,97.95,97.88,97.88,3200.0,81.1809,81.1892,81.1312,81.1312,3200.0
2014-05-09 14:35:00,97.84,97.92,97.84,97.92,2600.0,81.098,81.1643,81.098,81.1643,2600.0
2014-05-09 14:40:00,97.92,97.92,97.85,97.89,1800.0,81.1643,81.1643,81.1063,81.1395,1800.0
2014-05-09 14:45:00,97.86,97.95,97.85,97.94,6000.0,81.1146,81.1892,81.1063,81.1809,6000.0
2014-05-09 14:50:00,97.89,97.94,97.89,97.92,5000.0,81.1395,81.1809,81.1395,81.1643,5000.0
2014-05-09 14:55:00,97.98,98.14,97.98,98.13,8400.0,81.2141,81.3467,81.2141,81.3384,8400.0
2014-05-09 15:00:00,98.14,98.24,98.14,98.24,7400.0,81.3467,81.4296,81.3467,81.4296,7400.0
2014-05-09 15:05:00,98.23,98.26,98.19,98.26,2400.0,81.4213,81.4461,81.3881,81.4461,2400.0
2014-05-09 15:10:00,98.2,98.24,98.2,98.22,4200.0,81.3964,81.4296,81.3964,81.413,4200.0
2014-05-09 15:15:00,98.21,98.23,98.13,98.17,4200.0,81.4047,81.4213,81.3384,81.3715,4200.0
2014-05-09 15:20:00,98.14,98.17,98.01,98.06,31400.0,81.3467,81.3715,81.2389,81.2804,31400.0
2014-05-09 15:25:00,98.06,98.12,98.02,98.11,9400.0,81.2804,81.3301,81.2472,81.3218,9400.0
2014-05-09 15:30:00,98.1,98.11,98.02,98.03,3200.0,81.3135,81.3218,81.2472,81.2555,3200.0
2014-05-09 15:35:00,98.05,98.16,98.05,98.16,9800.0,81.2721,81.3633,81.2721,81.3633,9800.0
2014-05-09 15:40:00,98.22,98.24,98.17,98.21,7400.0,81.413,81.4296,81.3715,81.4047,7400.0
2014-05-09 15:45:00,98.21,98.27,98.16,98.24,13000.0,81.4047,81.4544,81.3633,81.4296,13000.0
2014-05-09 15:50:00,98.26,98.3,98.23,98.29,11800.0,81.4461,81.4793,81.4213,81.471,11800.0
2014-05-09 15:55:00,98.29,98.33,98.26,98.31,56800.0,81.471,81.5042,81.4461,81.4876,56800.0
2014-05-12 09:30:00,98.92,98.99,98.36,98.99,6600.0,81.9932,82.0512,81.529,82.0512,6600.0
2014-05-12 09:35:00,98.97,99.19,98.78,99.17,9800.0,82.0347,82.217,81.8772,82.2004,9800.0
2014-05-12 09:40:00,99.18,99.41,99.08,99.14,34200.0,82.2087,82.3994,82.1258,82.1756,34200.0
2014-05-12 09:45:00,99.14,99.14,98.97,99.14,2000.0,82.1756,82.1756,82.0347,82.1756,2000.0
2014-05-12 09:50:00,99.01,99.13,99.01,99.13,3600.0,82.0678,82.1673,82.0678,82.1673,3600.0
2014-05-12 09:55:00,99.17,99.35,99.17,99.3,5400.0,82.2004,82.3496,82.2004,82.3082,5400.0
2014-05-12 10:00:00,99.33,99.45,99.3,99.35,6800.0,82.3331,82.4325,82.3082,82.3496,6800.0
2014-05-12 10:05:00,99.42,99.5,99.41,99.5,7200.0,82.4077,82.474,82.3994,82.474,7200.0
2014-05-12 10:10:00,99.47,99.73,99.46,99.69,18400.0,82.4491,82.6646,82.4408,82.6315,18400.0
2014-05-12 10:15:00,99.72,99.79,99.69,99.79,7600.0,82.6563,82.7143,82.6315,82.7143,7600.0
2014-05-12 10:20:00,99.81,99.83,99.67,99.69,12200.0,82.7309,82.7475,82.6149,82.6315,12200.0
2014-05-12 10:25:00,99.7,99.7,99.47,99.47,3600.0,82.6397,82.6397,82.4491,82.4491,3600.0
2014-05-12 10:30:00,99.48,99.55,99.47,99.51,3000.0,82.4574,82.5154,82.4491,82.4823,3000.0
2014-05-12 10:35:00,99.52,99.52,99.51,99.51,400.0,82.4905,82.4905,82.4823,82.4823,400.0
2014-05-12 10:40:00,99.5,99.58,99.46,99.54,7400.0,82.474,82.5403,82.4408,82.5071,7400.0
2014-05-12 10:45:00,99.5,99.69,99.49,99.6,11400.0,82.474,82.6315,82.4657,82.5569,11400.0
2014-05-12 10:50:00,99.54,99.61,99.5,99.5,3800.0,82.5071,82.5651,82.474,82.474,3800.0
2014-05-12 10:55:00,99.48,99.57,99.46,99.47,10600.0,82.4574,82.532,82.4408,82.4491,10600.0
2014-05-12 11:00:00,99.52,99.61,99.52,99.53,2400.0,82.4905,82.5651,82.4905,82.4988,2400.0
2014-05-12 11:05:00,99.53,99.64,99.53,99.58,4000.0,82.4988,82.59,82.4988,82.5403,4000.0
2014-05-12 11:10:00,99.58,99.58,99.5,99.52,20600.0,82.5403,82.5403,82.474,82.4905,20600.0
2014-05-12 11:15:00,99.52,99.55,99.46,99.46,2800.0,82.4905,82.5154,82.4408,82.4408,2800.0
2014-05-12 11:20:00,99.5,99.53,99.35,99.35,8600.0,82.474,82.4988,82.3496,82.3496,8600.0
2014-05-12 11:25:00,99.34,99.41,99.31,99.35,13000.0,82.3413,82.3994,82.3165,82.3496,13000.0
2014-05-12 11:30:00,99.45,99.5,99.45,99.5,2000.0,82.4325,82.474,82.4325,82.474,2000.0
2014-05-12 11:35:00,99.45,99.48,99.38,99.44,4200.0,82.4325,82.4574,82.3745,82.4242,4200.0
2014-05-12 11:40:00,99.51,99.53,99.51,99.53,600.0,82.4823,82.4988,82.4823,82.4988,600.0
2014-05-12 11:45:00,99.53,99.53,99.53,99.53,0.0,82.4988,82.4988,82.4988,82.4988,0.0
2014-05-12 11:50:00,99.53,99.53,99.46,99.51,1200.0,82.4988,82.4988,82.4408,82.4823,1200.0
2014-05-12 11:55:00,99.47,99.47,99.41,99.41,2600.0,82.4491,82.4491,82.3994,82.3994,2600.0
2014-05-12 12:00:00,99.44,99.5,99.43,99.5,2200.0,82.4242,82.474,82.4159,82.474,2200.0
2014-05-12 12:05:00,99.44,99.52,99.42,99.47,4200.0,82.4242,82.4905,82.4077,82.4491,4200.0
2014-05-12 12:10:00,99.51,99.56,99.47,99.47,1600.0,82.4823,82.5237,82.4491,82.4491,1600.0
2014-05-12 12:15:00,99.54,99.55,99.52,99.55,1600.0,82.5071,82.5154,82.4905,82.5154,1600.0
2014-05-12 12:20:00,99.56,99.61,99.48,99.5,5400.0,82.5237,82.5651,82.4574,82.474,5400.0
2014-05-12 12:25:00,99.53,99.53,99.4,99.4,3800.0,82.4988,82.4988,82.3911,82.3911,3800.0
2014-05-12 12:30:00,99.39,99.44,99.39,99.44,800.0,82.3828,82.4242,82.3828,82.4242,800.0
2014-05-12 12:35:00,99.49,99.55,99.45,99.5,2800.0,82.4657,82.5154,82.4325,82.474,2800.0
2014-05-12 12:40:00,99.48,99.48,99.31,99.31,3600.0,82.4574,82.4574,82.3165,82.3165,3600.0
2014-05-12 12:45:00,99.36,99.36,99.31,99.31,2400.0,82.3579,82.3579,82.3165,82.3165,2400.0
2014-05-12 12:50:00,99.34,99.42,99.33,99.33,1200.0,82.3413,82.4077,82.3331,82.3331,1200.0
2014-05-12 12:55:00,99.35,99.35,99.28,99.32,2800.0,82.3496,82.3496,82.2916,82.3248,2800.0
2014-05-12 13:00:00,99.29,99.29,99.23,99.25,2800.0,82.2999,82.2999,82.2502,82.2667,2800.0
2014-05-12 13:05:00,99.3,99.39,99.29,99.37,8600.0,82.3082,82.3828,82.2999,82.3662,8600.0
2014-05-12 13:10:00,99.35,99.42,99.33,99.37,6000.0,82.3496,82.4077,82.3331,82.3662,6000.0
2014-05-12 13:15:00,99.4,99.4,99.36,99.36,1600.0,82.3911,82.3911,82.3579,82.3579,1600.0
2014-05-12 13:20:00,99.36,99.36,99.27,99.27,800.0,82.3579,82.3579,82.2833,82.2833,800.0
2014-05-12 13:25:00,99.36,99.38,99.3,99.38,600.0,82.3579,82.3745,82.3082,82.3745,600.0
2014-05-12 13:30:00,99.38,99.38,99.33,99.36,3000.0,82.3745,82.3745,82.3331,82.3579,3000.0
2014-05-12 13:35:00,99.31,99.36,99.31,99.36,2800.0,82.3165,82.3579,82.3165,82.3579,2800.0
2014-05-12 13:40:00,99.38,99.41,99.38,99.38,1800.0,82.3745,82.3994,82.3745,82.3745,1800.0
2014-05-12 13:45:00,99.37,99.41,99.35,99.39,1600.0,82.3662,82.3994,82.3496,82.3828,1600.0
2014-05-12 13:50:00,99.4,99.43,99.35,99.35,3600.0,82.3911,82.4159,82.3496,82.3496,3600.0
2014-05-12 13:55:00,99.36,99.4,99.35,99.4,2200.0,82.3579,82.3911,82.3496,82.3911,2200.0
2014-05-12 14:00:00,99.35,99.41,99.32,99.41,5600.0,82.3496,82.3994,82.3248,82.3994,5600.0
2014-05-12 14:05:00,99.38,99.47,99.38,99.47,2200.0,82.3745,82.4491,82.3745,82.4491,2200.0
2014-05-12 14:10:00,99.49,99.49,99.39,99.43,3000.0,82.4657,82.4657,82.3828,82.4159,3000.0
2014-05-12 14:15:00,99.39,99.51,99.38,99.44,4400.0,82.3828,82.4823,82.3745,82.4242,4400.0
2014-05-12 14:20:00,99.44,99.52,99.44,99.44,600.0,82.4242,82.4905,82.4242,82.4242,600.0
2014-05-12 14:25:00,99.42,99.44,99.37,99.37,3200.0,82.4077,82.4242,82.3662,82.3662,3200.0
2014-05-12 14:30:00,99.43,99.43,99.43,99.43,200.0,82.4159,82.4159,82.4159,82.4159,200.0
2014-05-12 14:35:00,99.43,99.48,99.41,99.44,3800.0,82.4159,82.4574,82.3994,82.4242,3800.0
2014-05-12 14:40:00,99.46,99.49,99.45,99.45,4000.0,82.4408,82.4657,82.4325,82.4325,4000.0
2014-05-12 14:45:00,99.46,99.53,99.43,99.48,5600.0,82.4408,82.4988,82.4159,82.4574,5600.0
2014-05-12 14:50:00,99.47,99.55,99.46,99.54,4800.0,82.4491,82.5154,82.4408,82.5071,4800.0
2014-05-12 14:55:00,99.54,99.64,99.54,99.6,4600.0,82.5071,82.59,82.5071,82.5569,4600.0
2014-05-12 15:00:00,99.58,99.63,99.54,99.6,3600.0,82.5403,82.5817,82.5071,82.5569,3600.0
2014-05-12 15:05:00,99.58,99.58,99.54,99.55,1200.0,82.5403,82.5403,82.5071,82.5154,1200.0
2014-05-12 15:10:00,99.51,99.55,99.48,99.55,4400.0,82.4823,82.5154,82.4574,82.5154,4400.0
2014-05-12 15:15:00,99.57,99.57,99.5,99.53,2400.0,82.532,82.532,82.474,82.4988,2400.0
2014-05-12 15:20:00,99.53,99.56,99.45,99.54,5200.0,82.4988,82.5237,82.4325,82.5071,5200.0
2014-05-12 15:25:00,99.52,99.54,99.47,99.47,5800.0,82.4905,82.5071,82.4491,82.4491,5800.0
2014-05-12 15:30:00,99.44,99.53,99.44,99.53,4000.0,82.4242,82.4988,82.4242,82.4988,4000.0
2014-05-12 15:35:00,99.53,99.59,99.49,99.54,5400.0,82.4988,82.5486,82.4657,82.5071,5400.0
2014-05-12 15:40:00,99.58,99.64,99.55,99.64,6400.0,82.5403,82.59,82.5154,82.59,6400.0
2014-05-12 15:45:00,99.65,99.67,99.59,99.66,16200.0,82.5983,82.6149,82.5486,82.6066,16200.0
2014-05-12 15:50:00,99.65,99.71,99.64,99.69,18800.0,82.5983,82.648,82.59,82.6315,18800.0
2014-05-12 15:55:00,99.69,99.74,99.64,99.69,51200.0,82.6315,82.6729,82.59,82.6315,51200.0
2014-05-13 09:30:00,99.65,99.75,99.49,99.71,32400.0,82.5983,82.6812,82.4657,82.648,32400.0
2014-05-13 09:35:00,99.7,99.74,99.53,99.61,29400.0,82.6397,82.6729,82.4988,82.5651,29400.0
2014-05-13 09:40:00,99.59,99.73,99.59,99.63,18600.0,82.5486,82.6646,82.5486,82.5817,18600.0
2014-05-13 09:45:00,99.62,99.72,99.58,99.58,7800.0,82.5734,82.6563,82.5403,82.5403,7800.0
2014-05-13 09:50:00,99.61,99.7,99.55,99.57,14000.0,82.5651,82.6397,82.5154,82.532,14000.0
2014-05-13 09:55:00,99.53,99.53,99.36,99.36,9800.0,82.4988,82.4988,82.3579,82.3579,9800.0
2014-05-13 10:00:00,99.36,99.55,99.36,99.46,11200.0,82.3579,82.5154,82.3579,82.4408,11200.0
2014-05-13 10:05:00,99.48,99.53,99.45,99.51,3200.0,82.4574,82.4988,82.4325,82.4823,3200.0
2014-05-13 10:10:00,99.45,99.53,99.42,99.45,5400.0,82.4325,82.4988,82.4077,82.4325,5400.0
2014-05-13 10:15:00,99.46,99.57,99.43,99.43,4400.0,82.4408,82.532,82.4159,82.4159,4400.0
2014-05-13 10:20:00,99.42,99.42,99.36,99.39,3200.0,82.4077,82.4077,82.3579,82.3828,3200.0
2014-05-13 10:25:00,99.42,99.42,99.41,99.41,800.0,82.4077,82.4077,82.3994,82.3994,800.0
2014-05-13 10:30:00,99.44,99.52,99.44,99.52,2000.0,82.4242,82.4905,82.4242,82.4905,2000.0
2014-05-13 10:35:00,99.52,99.6,99.52,99.55,6000.0,82.4905,82.5569,82.4905,82.5154,6000.0
2014-05-13 10:40:00,99.55,99.57,99.51,99.55,4800.0,82.5154,82.532,82.4823,82.5154,4800.0
2014-05-13 10:45:00,99.53,99.58,99.48,99.52,5600.0,82.4988,82.5403,82.4574,82.4905,5600.0
2014-05-13 10:50:00,99.57,99.6,99.55,99.58,12200.0,82.532,82.5569,82.5154,82.5403,12200.0
2014-05-13 10:55:00,99.6,99.6,99.44,99.56,9000.0,82.5569,82.5569,82.4242,82.5237,9000.0
2014-05-13 11:00:00,99.57,99.57,99.49,99.49,2400.0,82.532,82.532,82.4657,82.4657,2400.0
2014-05-13 11:05:00,99.53,99.56,99.53,99.55,1600.0,82.4988,82.5237,82.4988,82.5154,1600.0
2014-05-13 11:10:00,99.58,99.58,99.49,99.53,9800.0,82.5403,82.5403,82.4657,82.4988,9800.0
2014-05-13 11:15:00,99.52,99.52,99.41,99.41,2800.0,82.4905,82.4905,82.3994,82.3994,2800.0
2014-05-13 11:20:00,99.41,99.44,99.38,99.44,4200.0,82.3994,82.4242,82.3745,82.4242,4200.0
2014-05-13 11:25:00,99.42,99.5,99.38,99.43,7800.0,82.4077,82.474,82.3745,82.4159,7800.0
2014-05-13 11:30:00,99.38,99.38,99.31,99.31,2400.0,82.3745,82.3745,82.3165,82.3165,2400.0
2014-05-13 11:35:00,99.27,99.29,99.23,99.23,2400.0,82.2833,82.2999,82.2502,82.2502,2400.0
2014-05-13 11:40:00,99.22,99.26,99.16,99.23,3600.0,82.2419,82.275,82.1921,82.2502,3600.0
2014-05-13 11:45:00,99.2,99.26,99.13,99.26,4400.0,82.2253,82.275,82.1673,82.275,4400.0
2014-05-13 11:50:00,99.2,99.28,99.15,99.26,3400.0,82.2253,82.2916,82.1839,82.275,3400.0
2014-05-13 11:55:00,99.27,99.3,99.17,99.18,16000.0,82.2833,82.3082,82.2004,82.2087,16000.0
2014-05-13 12:00:00,99.17,99.19,99.05,99.16,9000.0,82.2004,82.217,82.101,82.1921,9000.0
2014-05-13 12:05:00,99.11,99.12,99.03,99.1,14800.0,82.1507,82.159,82.0844,82.1424,14800.0
2014-05-13 12:10:00,99.11,99.2,99.11,99.13,4400.0,82.1507,82.2253,82.1507,82.1673,4400.0
2014-05-13 12:15:00,99.14,99.17,99.06,99.11,17000.0,82.1756,82.2004,82.1093,82.1507,17000.0
2014-05-13 12:20:00,99.1,99.1,99.0,99.05,2600.0,82.1424,82.1424,82.0595,82.101,2600.0
2014-05-13 12:25:00,99.05,99.07,99.01,99.02,12800.0,82.101,82.1175,82.0678,82.0761,12800.0
2014-05-13 12:30:00,99.01,99.05,98.95,99.05,19600.0,82.0678,82.101,82.0181,82.101,19600.0
2014-05-13 12:35:00,99.14,99.14,99.1,99.13,1800.0,82.1756,82.1756,82.1424,82.1673,1800.0
2014-05-13 12:40:00,99.08,99.14,99.02,99.14,7600.0,82.1258,82.1756,82.0761,82.1756,7600.0
2014-05-13 12:45:00,99.16,99.19,99.07,99.07,36000.0,82.1921,82.217,82.1175,82.1175,36000.0
2014-05-13 12:50:00,99.08,99.1,99.01,99.08,26200.0,82.1258,82.1424,82.0678,82.1258,26200.0
2014-05-13 12:55:00,99.08,99.15,99.08,99.08,3600.0,82.1258,82.1839,82.1258,82.1258,3600.0
2014-05-13 13:00:00,99.07,99.1,99.04,99.1,1200.0,82.1175,82.1424,82.0927,82.1424,1200.0
2014-05-13 13:05:00,99.08,99.12,99.05,99.11,4200.0,82.1258,82.159,82.101,82.1507,4200.0
2014-05-13 13:10:00,99.12,99.12,99.01,99.04,2200.0,82.159,82.159,82.0678,82.0927,2200.0
2014-05-13 13:15:00,99.04,99.05,99.01,99.04,4000.0,82.0927,82.101,82.0678,82.0927,4000.0
2014-05-13 13:20:00,99.05,99.14,99.01,99.12,6600.0,82.101,82.1756,82.0678,82.159,6600.0
2014-05-13 13:25:00,99.14,99.14,99.06,99.07,2200.0,82.1756,82.1756,82.1093,82.1175,2200.0
2014-05-13 13:30:00,99.11,99.11,99.02,99.02,3200.0,82.1507,82.1507,82.0761,82.0761,3200.0
2014-05-13 13:35:00,99.07,99.1,98.99,99.04,5800.0,82.1175,82.1424,82.0512,82.0927,5800.0
2014-05-13 13:40:00,98.99,99.02,98.94,98.98,3800.0,82.0512,82.0761,82.0098,82.0429,3800.0
2014-05-13 13:45:00,98.99,98.99,98.91,98.93,3200.0,82.0512,82.0512,81.9849,82.0015,3200.0
2014-05-13 13:50:00,98.94,99.04,98.93,99.0,4200.0,82.0098,82.0927,82.0015,82.0595,4200.0
2014-05-13 13:55:00,99.0,99.0,98.94,98.97,5400.0,82.0595,82.0595,82.0098,82.0347,5400.0
2014-05-13 14:00:00,99.02,99.02,98.97,99.02,2000.0,82.0761,82.0761,82.0347,82.0761,2000.0
2014-05-13 14:05:00,99.02,99.06,99.0,99.0,5400.0,82.0761,82.1093,82.0595,82.0595,5400.0
2014-05-13 14:10:00,99.0,99.08,99.0,99.04,5600.0,82.0595,82.1258,82.0595,82.0927,5600.0
2014-05-13 14:15:00,99.1,99.11,99.03,99.05,1400.0,82.1424,82.1507,82.0844,82.101,1400.0
2014-05-13 14:20:00,99.08,99.17,99.05,99.12,5200.0,82.1258,82.2004,82.101,82.159,5200.0
2014-05-13 14:25:00,99.12,99.12,99.02,99.08,6600.0,82.159,82.159,82.0761,82.1258,6600.0
2014-05-13 14:30:00,99.11,99.14,99.07,99.14,1000.0,82.1507,82.1756,82.1175,82.1756,1000.0
2014-05-13 14:35:00,99.16,99.16,99.1,99.13,1400.0,82.1921,82.1921,82.1424,82.1673,1400.0
2014-05-13 14:40:00,99.12,99.2,99.11,99.17,4600.0,82.159,82.2253,82.1507,82.2004,4600.0
2014-05-13 14:45:00,99.16,99.17,99.14,99.14,2400.0,82.1921,82.2004,82.1756,82.1756,2400.0
2014-05-13 14:50:00,99.14,99.14,99.11,99.14,2400.0,82.1756,82.1756,82.1507,82.1756,2400.0
2014-05-13 14:55:00,99.14,99.17,99.13,99.16,5200.0,82.1756,82.2004,82.1673,82.1921,5200.0
2014-05-13 15:00:00,99.14,99.18,99.13,99.13,7600.0,82.1756,82.2087,82.1673,82.1673,7600.0
2014-05-13 15:05:00,99.17,99.17,99.02,99.02,7200.0,82.2004,82.2004,82.0761,82.0761,7200.0
2014-05-13 15:10:00,98.99,99.08,98.95,99.02,11400.0,82.0512,82.1258,82.0181,82.0761,11400.0
2014-05-13 15:15:00,99.01,99.02,98.94,98.99,7000.0,82.0678,82.0761,82.0098,82.0512,7000.0
2014-05-13 15:20:00,98.97,99.03,98.97,99.0,10600.0,82.0347,82.0844,82.0347,82.0595,10600.0
2014-05-13 15:25:00,98.99,99.02,98.98,98.98,7000.0,82.0512,82.0761,82.0429,82.0429,7000.0
2014-05-13 15:30:00,98.97,99.03,98.97,99.01,8800.0,82.0347,82.0844,82.0347,82.0678,8800.0
2014-05-13 15:35:00,99.01,99.11,99.0,99.11,7600.0,82.0678,82.1507,82.0595,82.1507,7600.0
2014-05-13 15:40:00,99.11,99.13,98.99,98.99,15000.0,82.1507,82.1673,82.0512,82.0512,15000.0
2014-05-13 15:45:00,98.98,99.02,98.89,98.89,19000.0,82.0429,82.0761,81.9683,81.9683,19000.0
2014-05-13 15:50:00,98.89,98.93,98.86,98.86,22800.0,81.9683,82.0015,81.9435,81.9435,22800.0
2014-05-13 15:55:00,98.89,98.89,98.78,98.87,107800.0,81.9683,81.9683,81.8772,81.9518,107800.0
2014-05-14 09:30:00,98.8,98.8,98.8,98.8,8200.0,81.8937,81.8937,81.8937,81.8937,8200.0
2014-05-14 09:35:00,99.06,99.06,98.83,98.83,600.0,82.1093,82.1093,81.9186,81.9186,600.0
2014-05-14 09:40:00,98.86,99.08,98.86,98.92,3400.0,81.9435,82.1258,81.9435,81.9932,3400.0
2014-05-14 09:45:00,98.92,98.94,98.81,98.85,5200.0,81.9932,82.0098,81.902,81.9352,5200.0
2014-05-14 09:50:00,98.71,98.81,98.71,98.81,1000.0,81.8191,81.902,81.8191,81.902,1000.0
2014-05-14 09:55:00,98.77,98.79,98.75,98.79,2000.0,81.8689,81.8855,81.8523,81.8855,2000.0
2014-05-14 10:00:00,98.89,99.01,98.82,98.98,10400.0,81.9683,82.0678,81.9103,82.0429,10400.0
2014-05-14 10:05:00,99.01,99.01,98.91,98.91,4200.0,82.0678,82.0678,81.9849,81.9849,4200.0
2014-05-14 10:10:00,98.95,98.95,98.81,98.89,3200.0,82.0181,82.0181,81.902,81.9683,3200.0
2014-05-14 10:15:00,98.89,98.92,98.8,98.92,3200.0,81.9683,81.9932,81.8937,81.9932,3200.0
2014-05-14 10:20:00,98.92,98.98,98.92,98.98,1000.0,81.9932,82.0429,81.9932,82.0429,1000.0
2014-05-14 10:25:00,99.02,99.02,98.97,98.99,2200.0,82.0761,82.0761,82.0347,82.0512,2200.0
2014-05-14 10:30:00,99.08,99.1,98.96,99.06,7200.0,82.1258,82.1424,82.0264,82.1093,7200.0
2014-05-14 10:35:00,99.09,99.17,99.05,99.09,3600.0,82.1341,82.2004,82.101,82.1341,3600.0
2014-05-14 10:40:00,99.05,99.08,99.01,99.01,4600.0,82.101,82.1258,82.0678,82.0678,4600.0
2014-05-14 10:45:00,99.02,99.09,98.97,99.06,3400.0,82.0761,82.1341,82.0347,82.1093,3400.0
2014-05-14 10:50:00,99.11,99.17,99.01,99.05,3400.0,82.1507,82.2004,82.0678,82.101,3400.0
2014-05-14 10:55:00,99.05,99.08,98.96,98.96,6000.0,82.101,82.1258,82.0264,82.0264,6000.0
2014-05-14 11:00:00,98.96,99.03,98.92,98.94,4800.0,82.0264,82.0844,81.9932,82.0098,4800.0
2014-05-14 11:05:00,98.91,99.03,98.91,99.03,1000.0,81.9849,82.0844,81.9849,82.0844,1000.0
2014-05-14 11:10:00,98.97,99.02,98.96,98.97,3800.0,82.0347,82.0761,82.0264,82.0347,3800.0
2014-05-14 11:15:00,98.94,99.03,98.94,99.03,400.0,82.0098,82.0844,82.0098,82.0844,400.0
2014-05-14 11:20:00,99.07,99.07,99.01,99.01,800.0,82.1175,82.1175,82.0678,82.0678,800.0
2014-05-14 11:25:00,99.01,99.07,99.0,99.07,1600.0,82.0678,82.1175,82.0595,82.1175,1600.0
2014-05-14 11:30:00,99.03,99.08,99.01,99.07,4800.0,82.0844,82.1258,82.0678,82.1175,4800.0
2014-05-14 11:35:00,99.05,99.11,99.02,99.06,4000.0,82.101,82.1507,82.0761,82.1093,4000.0
2014-05-14 11:40:00,99.1,99.17,99.1,99.11,11000.0,82.1424,82.2004,82.1424,82.1507,11000.0
2014-05-14 11:45:00,99.11,99.14,99.1,99.14,3400.0,82.1507,82.1756,82.1424,82.1756,3400.0
2014-05-14 11:50:00,99.15,99.21,99.1,99.1,1200.0,82.1839,82.2336,82.1424,82.1424,1200.0
2014-05-14 11:55:00,99.04,99.08,99.02,99.02,9800.0,82.0927,82.1258,82.0761,82.0761,9800.0
2014-05-14 12:00:00,99.03,99.1,98.99,99.09,7800.0,82.0844,82.1424,82.0512,82.1341,7800.0
2014-05-14 12:05:00,99.08,99.12,99.07,99.12,1400.0,82.1258,82.159,82.1175,82.159,1400.0
2014-05-14 12:10:00,99.12,99.14,99.04,99.08,3800.0,82.159,82.1756,82.0927,82.1258,3800.0
2014-05-14 12:15:00,99.06,99.11,99.03,99.11,1200.0,82.1093,82.1507,82.0844,82.1507,1200.0
2014-05-14 12:20:00,99.11,99.11,99.07,99.1,1000.0,82.1507,82.1507,82.1175,82.1424,1000.0
2014-05-14 12:25:00,99.1,99.1,98.99,98.99,6000.0,82.1424,82.1424,82.0512,82.0512,6000.0
2014-05-14 12:30:00,98.99,99.03,98.99,99.03,2400.0,82.0512,82.0844,82.0512,82.0844,2400.0
2014-05-14 12:35:00,99.04,99.05,98.98,99.0,18200.0,82.0927,82.101,82.0429,82.0595,18200.0
2014-05-14 12:40:00,98.98,99.02,98.97,99.0,4800.0,82.0429,82.0761,82.0347,82.0595,4800.0
2014-05-14 12:45:00,99.01,99.02,98.99,99.0,4200.0,82.0678,82.0761,82.0512,82.0595,4200.0
2014-05-14 12:50:00,98.99,99.0,98.95,98.98,7800.0,82.0512,82.0595,82.0181,82.0429,7800.0
2014-05-14 12:55:00,98.97,99.0,98.97,98.98,4400.0,82.0347,82.0595,82.0347,82.0429,4400.0
2014-05-14 13:00:00,99.0,99.03,99.0,99.01,8800.0,82.0595,82.0844,82.0595,82.0678,8800.0
2014-05-14 13:05:00,99.01,99.01,98.95,98.96,20200.0,82.0678,82.0678,82.0181,82.0264,20200.0
2014-05-14 13:10:00,98.97,98.97,98.96,98.96,800.0,82.0347,82.0347,82.0264,82.0264,800.0
2014-05-14 13:15:00,98.98,99.03,98.98,99.0,5800.0,82.0429,82.0844,82.0429,82.0595,5800.0
2014-05-14 13:20:00,99.0,99.0,98.95,98.95,2800.0,82.0595,82.0595,82.0181,82.0181,2800.0
2014-05-14 13:25:00,98.99,99.02,98.99,99.02,2200.0,82.0512,82.0761,82.0512,82.0761,2200.0
2014-05-14 13:30:00,99.0,99.01,98.97,99.0,9400.0,82.0595,82.0678,82.0347,82.0595,9400.0
2014-05-14 13:35:00,98.98,98.98,98.95,98.95,1400.0,82.0429,82.0429,82.0181,82.0181,1400.0
2014-05-14 13:40:00,98.95,99.05,98.95,99.0,6400.0,82.0181,82.101,82.0181,82.0595,6400.0
2014-05-14 13:45:00,99.0,99.05,99.0,99.05,3200.0,82.0595,82.101,82.0595,82.101,3200.0
2014-05-14 13:50:00,99.0,99.08,99.0,99.03,2200.0,82.0595,82.1258,82.0595,82.0844,2200.0
2014-05-14 13:55:00,99.08,99.14,99.06,99.14,2000.0,82.1258,82.1756,82.1093,82.1756,2000.0
2014-05-14 14:00:00,99.13,99.13,99.03,99.04,17200.0,82.1673,82.1673,82.0844,82.0927,17200.0
2014-05-14 14:05:00,99.05,99.1,99.03,99.03,5200.0,82.101,82.1424,82.0844,82.0844,5200.0
2014-05-14 14:10:00,99.02,99.04,98.95,98.95,5000.0,82.0761,82.0927,82.0181,82.0181,5000.0
2014-05-14 14:15:00,98.98,99.0,98.94,98.94,4800.0,82.0429,82.0595,82.0098,82.0098,4800.0
2014-05-14 14:20:00,98.94,99.0,98.94,98.95,2000.0,82.0098,82.0595,82.0098,82.0181,2000.0
2014-05-14 14:25:00,99.01,99.01,98.93,98.93,2400.0,82.0678,82.0678,82.0015,82.0015,2400.0
2014-05-14 14:30:00,98.92,98.92,98.85,98.85,4800.0,81.9932,81.9932,81.9352,81.9352,4800.0
2014-05-14 14:35:00,98.88,98.88,98.77,98.81,2200.0,81.9601,81.9601,81.8689,81.902,2200.0
2014-05-14 14:40:00,98.78,98.82,98.66,98.66,3200.0,81.8772,81.9103,81.7777,81.7777,3200.0
2014-05-14 14:45:00,98.64,98.64,98.53,98.53,3800.0,81.7611,81.7611,81.6699,81.6699,3800.0
2014-05-14 14:50:00,98.53,98.61,98.5,98.61,5000.0,81.6699,81.7363,81.6451,81.7363,5000.0
2014-05-14 14:55:00,98.64,98.64,98.56,98.56,6000.0,81.7611,81.7611,81.6948,81.6948,6000.0
2014-05-14 15:00:00,98.52,98.54,98.48,98.54,6400.0,81.6617,81.6782,81.6285,81.6782,6400.0
2014-05-14 15:05:00,98.51,98.51,98.36,98.36,8800.0,81.6534,81.6534,81.529,81.529,8800.0
2014-05-14 15:10:00,98.41,98.43,98.35,98.35,7600.0,81.5705,81.5871,81.5207,81.5207,7600.0
2014-05-14 15:15:00,98.36,98.37,98.3,98.3,20200.0,81.529,81.5373,81.4793,81.4793,20200.0
2014-05-14 15:20:00,98.3,98.34,98.25,98.25,17600.0,81.4793,81.5125,81.4379,81.4379,17600.0
2014-05-14 15:25:00,98.27,98.32,98.27,98.32,13400.0,81.4544,81.4959,81.4544,81.4959,13400.0
2014-05-14 15:30:00,98.3,98.32,98.2,98.22,12400.0,81.4793,81.4959,81.3964,81.413,12400.0
2014-05-14 15:35:00,98.18,98.22,98.17,98.19,19400.0,81.3798,81.413,81.3715,81.3881,19400.0
2014-05-14 15:40:00,98.23,98.39,98.2,98.39,16400.0,81.4213,81.5539,81.3964,81.5539,16400.0
2014-05-14 15:45:00,98.39,98.39,98.28,98.29,18200.0,81.5539,81.5539,81.4627,81.471,18200.0
2014-05-14 15:50:00,98.31,98.35,98.3,98.32,31200.0,81.4876,81.5207,81.4793,81.4959,31200.0
2014-05-14 15:55:00,98.32,98.33,98.28,98.28,49200.0,81.4959,81.5042,81.4627,81.4627,49200.0
2014-05-15 09:30:00,98.15,98.23,98.02,98.02,9600.0,81.355,81.4213,81.2472,81.2472,9600.0
2014-05-15 09:35:00,98.21,98.21,97.71,97.72,13200.0,81.4047,81.4047,80.9903,80.9985,13200.0
2014-05-15 09:40:00,97.71,97.82,97.61,97.71,20000.0,80.9903,81.0814,80.9074,80.9903,20000.0
2014-05-15 09:45:00,97.65,97.65,97.39,97.39,12400.0,80.9405,80.9405,80.725,80.725,12400.0
2014-05-15 09:50:00,97.38,97.38,97.16,97.16,11600.0,80.7167,80.7167,80.5344,80.5344,11600.0
2014-05-15 09:55:00,97.17,97.39,97.08,97.39,24800.0,80.5427,80.725,80.4681,80.725,24800.0
2014-05-15 10:00:00,97.41,97.41,97.2,97.23,11800.0,80.7416,80.7416,80.5675,80.5924,11800.0
2014-05-15 10:05:00,97.11,97.11,96.85,96.89,15000.0,80.4929,80.4929,80.2774,80.3106,15000.0
2014-05-15 10:10:00,96.74,96.92,96.74,96.85,10000.0,80.1862,80.3354,80.1862,80.2774,10000.0
2014-05-15 10:15:00,96.82,97.0,96.75,96.97,11800.0,80.2526,80.4018,80.1945,80.3769,11800.0
2014-05-15 10:20:00,96.97,97.11,96.91,97.11,16600.0,80.3769,80.4929,80.3272,80.4929,16600.0
2014-05-15 10:25:00,97.16,97.16,96.99,97.07,6400.0,80.5344,80.5344,80.3935,80.4598,6400.0
2014-05-15 10:30:00,97.14,97.14,97.03,97.08,4800.0,80.5178,80.5178,80.4266,80.4681,4800.0
2014-05-15 10:35:00,97.06,97.15,96.92,96.96,8000.0,80.4515,80.5261,80.3354,80.3686,8000.0
2014-05-15 10:40:00,97.0,97.11,97.0,97.11,3600.0,80.4018,80.4929,80.4018,80.4929,3600.0
2014-05-15 10:45:00,97.21,97.23,97.16,97.16,5800.0,80.5758,80.5924,80.5344,80.5344,5800.0
2014-05-15 10:50:00,97.19,97.19,97.07,97.07,10000.0,80.5592,80.5592,80.4598,80.4598,10000.0
2014-05-15 10:55:00,97.1,97.1,96.99,97.03,6200.0,80.4846,80.4846,80.3935,80.4266,6200.0
2014-05-15 11:00:00,97.01,97.02,96.91,96.91,4000.0,80.41,80.4183,80.3272,80.3272,4000.0
2014-05-15 11:05:00,96.93,96.94,96.72,96.76,6800.0,80.3437,80.352,80.1697,80.2028,6800.0
2014-05-15 11:10:00,96.79,96.86,96.69,96.69,4200.0,80.2277,80.2857,80.1448,80.1448,4200.0
2014-05-15 11:15:00,96.65,96.83,96.62,96.82,5200.0,80.1116,80.2608,80.0868,80.2526,5200.0
2014-05-15 11:20:00,96.8,96.82,96.69,96.74,7000.0,80.236,80.2526,80.1448,80.1862,7000.0
2014-05-15 11:25:00,96.74,96.78,96.71,96.74,5400.0,80.1862,80.2194,80.1614,80.1862,5400.0
2014-05-15 11:30:00,96.67,96.9,96.67,96.9,3000.0,80.1282,80.3189,80.1282,80.3189,3000.0
2014-05-15 11:35:00,96.91,97.05,96.91,97.05,5800.0,80.3272,80.4432,80.3272,80.4432,5800.0
2014-05-15 11:40:00,97.01,97.01,96.77,96.79,4800.0,80.41,80.41,80.2111,80.2277,4800.0
2014-05-15 11:45:00,96.8,96.83,96.69,96.69,6600.0,80.236,80.2608,80.1448,80.1448,6600.0
2014-05-15 11:50:00,96.76,96.76,96.63,96.63,3400.0,80.2028,80.2028,80.0951,80.0951,3400.0
2014-05-15 11:55:00,96.61,96.69,96.5,96.69,9400.0,80.0785,80.1448,79.9873,80.1448,9400.0
2014-05-15 12:00:00,96.68,96.79,96.68,96.79,4000.0,80.1365,80.2277,80.1365,80.2277,4000.0
2014-05-15 12:05:00,96.79,96.91,96.79,96.87,5200.0,80.2277,80.3272,80.2277,80.294,5200.0
2014-05-15 12:10:00,96.88,96.95,96.88,96.95,1800.0,80.3023,80.3603,80.3023,80.3603,1800.0
2014-05-15 12:15:00,96.92,96.97,96.89,96.92,7600.0,80.3354,80.3769,80.3106,80.3354,7600.0
2014-05-15 12:20:00,96.96,96.96,96.94,96.94,400.0,80.3686,80.3686,80.352,80.352,400.0
2014-05-15 12:25:00,96.89,96.99,96.88,96.97,4400.0,80.3106,80.3935,80.3023,80.3769,4400.0
2014-05-15 12:30:00,96.93,97.12,96.91,97.12,5400.0,80.3437,80.5012,80.3272,80.5012,5400.0
2014-05-15 12:35:00,97.13,97.17,97.04,97.16,11600.0,80.5095,80.5427,80.4349,80.5344,11600.0
2014-05-15 12:40:00,97.11,97.17,97.04,97.14,25600.0,80.4929,80.5427,80.4349,80.5178,25600.0
2014-05-15 12:45:00,97.11,97.11,97.11,97.11,1000.0,80.4929,80.4929,80.4929,80.4929,1000.0
2014-05-15 12:50:00,97.11,97.23,97.11,97.17,7800.0,80.4929,80.5924,80.4929,80.5427,7800.0
2014-05-15 12:55:00,97.23,97.26,97.2,97.2,3600.0,80.5924,80.6173,80.5675,80.5675,3600.0
2014-05-15 13:00:00,97.21,97.22,97.14,97.14,4000.0,80.5758,80.5841,80.5178,80.5178,4000.0
2014-05-15 13:05:00,97.14,97.14,96.96,97.02,7200.0,80.5178,80.5178,80.3686,80.4183,7200.0
2014-05-15 13:10:00,97.0,97.14,97.0,97.14,2600.0,80.4018,80.5178,80.4018,80.5178,2600.0
2014-05-15 13:15:00,97.16,97.16,97.05,97.05,3000.0,80.5344,80.5344,80.4432,80.4432,3000.0
2014-05-15 13:20:00,97.05,97.11,97.05,97.05,15200.0,80.4432,80.4929,80.4432,80.4432,15200.0
2014-05-15 13:25:00,97.05,97.05,96.92,96.99,6400.0,80.4432,80.4432,80.3354,80.3935,6400.0
2014-05-15 13:30:00,97.03,97.04,97.01,97.03,1800.0,80.4266,80.4349,80.41,80.4266,1800.0
2014-05-15 13:35:00,97.04,97.09,96.9,96.9,4800.0,80.4349,80.4764,80.3189,80.3189,4800.0
2014-05-15 13:40:00,96.86,96.87,96.83,96.87,5000.0,80.2857,80.294,80.2608,80.294,5000.0
2014-05-15 13:45:00,96.83,96.87,96.79,96.87,4800.0,80.2608,80.294,80.2277,80.294,4800.0
2014-05-15 13:50:00,96.89,97.05,96.83,97.0,4000.0,80.3106,80.4432,80.2608,80.4018,4000.0
2014-05-15 13:55:00,97.01,97.08,96.96,96.98,12000.0,80.41,80.4681,80.3686,80.3852,12000.0
2014-05-15 14:00:00,97.02,97.08,96.97,97.08,12400.0,80.4183,80.4681,80.3769,80.4681,12400.0
2014-05-15 14:05:00,97.04,97.29,97.04,97.29,9600.0,80.4349,80.6421,80.4349,80.6421,9600.0
2014-05-15 14:10:00,97.35,97.39,97.17,97.19,7600.0,80.6919,80.725,80.5427,80.5592,7600.0
2014-05-15 14:15:00,97.16,97.17,97.02,97.1,2600.0,80.5344,80.5427,80.4183,80.4846,2600.0
2014-05-15 14:20:00,97.07,97.14,96.97,97.09,12200.0,80.4598,80.5178,80.3769,80.4764,12200.0
2014-05-15 14:25:00,97.13,97.15,97.06,97.06,2800.0,80.5095,80.5261,80.4515,80.4515,2800.0
2014-05-15 14:30:00,97.11,97.18,97.1,97.14,4800.0,80.4929,80.551,80.4846,80.5178,4800.0
2014-05-15 14:35:00,97.2,97.26,97.17,97.19,3400.0,80.5675,80.6173,80.5427,80.5592,3400.0
2014-05-15 14:40:00,97.28,97.29,97.23,97.24,6400.0,80.6338,80.6421,80.5924,80.6007,6400.0
2014-05-15 14:45:00,97.24,97.26,97.14,97.26,3200.0,80.6007,80.6173,80.5178,80.6173,3200.0
2014-05-15 14:50:00,97.28,97.36,97.26,97.35,4600.0,80.6338,80.7002,80.6173,80.6919,4600.0
2014-05-15 14:55:00,97.35,97.36,97.23,97.32,5600.0,80.6919,80.7002,80.5924,80.667,5600.0
2014-05-15 15:00:00,97.37,97.37,97.27,97.3,5000.0,80.7084,80.7084,80.6256,80.6504,5000.0
2014-05-15 15:05:00,97.31,97.35,97.26,97.35,6200.0,80.6587,80.6919,80.6173,80.6919,6200.0
2014-05-15 15:10:00,97.33,97.39,97.33,97.33,4400.0,80.6753,80.725,80.6753,80.6753,4400.0
2014-05-15 15:15:00,97.31,97.36,97.26,97.26,5200.0,80.6587,80.7002,80.6173,80.6173,5200.0
2014-05-15 15:20:00,97.28,97.28,97.2,97.21,16200.0,80.6338,80.6338,80.5675,80.5758,16200.0
2014-05-15 15:25:00,97.15,97.24,97.14,97.24,7800.0,80.5261,80.6007,80.5178,80.6007,7800.0
2014-05-15 15:30:00,97.23,97.31,97.16,97.3,9600.0,80.5924,80.6587,80.5344,80.6504,9600.0
2014-05-15 15:35:00,97.3,97.42,97.3,97.42,9200.0,80.6504,80.7499,80.6504,80.7499,9200.0
2014-05-15 15:40:00,97.42,97.42,97.31,97.33,12800.0,80.7499,80.7499,80.6587,80.6753,12800.0
2014-05-15 15:45:00,97.32,97.32,97.25,97.27,15200.0,80.667,80.667,80.609,80.6256,15200.0
2014-05-15 15:50:00,97.27,97.34,97.26,97.31,15200.0,80.6256,80.6836,80.6173,80.6587,15200.0
2014-05-15 15:55:00,97.3,97.36,97.25,97.32,41800.0,80.6504,80.7002,80.609,80.667,41800.0
2014-05-16 09:30:00,97.42,97.46,97.28,97.28,109600.0,80.7499,80.783,80.6338,80.6338,109600.0
2014-05-16 09:35:00,97.42,97.42,97.06,97.25,8600.0,80.7499,80.7499,80.4515,80.609,8600.0
2014-05-16 09:40:00,97.36,97.36,96.98,97.11,17600.0,80.7002,80.7002,80.3852,80.4929,17600.0
2014-05-16 09:45:00,97.25,97.25,96.86,96.87,6400.0,80.609,80.609,80.2857,80.294,6400.0
2014-05-16 09:50:00,96.95,97.26,96.87,96.97,9400.0,80.3603,80.6173,80.294,80.3769,9400.0
2014-05-16 09:55:00,96.97,96.97,96.73,96.89,20200.0,80.3769,80.3769,80.178,80.3106,20200.0
2014-05-16 10:00:00,96.96,96.96,96.74,96.8,12600.0,80.3686,80.3686,80.1862,80.236,12600.0
2014-05-16 10:05:00,96.73,96.8,96.48,96.48,10200.0,80.178,80.236,79.9707,79.9707,10200.0
2014-05-16 10:10:00,96.51,96.74,96.51,96.64,4000.0,79.9956,80.1862,79.9956,80.1034,4000.0
2014-05-16 10:15:00,96.64,96.93,96.57,96.82,11400.0,80.1034,80.3437,80.0453,80.2526,11400.0
2014-05-16 10:20:00,96.77,96.78,96.61,96.72,5600.0,80.2111,80.2194,80.0785,80.1697,5600.0
2014-05-16 10:25:00,96.65,96.72,96.6,96.61,6400.0,80.1116,80.1697,80.0702,80.0785,6400.0
2014-05-16 10:30:00,96.63,96.8,96.63,96.74,4800.0,80.0951,80.236,80.0951,80.1862,4800.0
2014-05-16 10:35:00,96.79,96.9,96.78,96.89,15600.0,80.2277,80.3189,80.2194,80.3106,15600.0
2014-05-16 10:40:00,96.89,97.01,96.88,96.92,41400.0,80.3106,80.41,80.3023,80.3354,41400.0
2014-05-16 10:45:00,96.97,97.04,96.97,97.03,2800.0,80.3769,80.4349,80.3769,80.4266,2800.0
2014-05-16 10:50:00,97.1,97.21,97.08,97.21,3600.0,80.4846,80.5758,80.4681,80.5758,3600.0
2014-05-16 10:55:00,97.21,97.3,97.2,97.22,6000.0,80.5758,80.6504,80.5675,80.5841,6000.0
2014-05-16 11:00:00,97.15,97.15,97.13,97.13,600.0,80.5261,80.5261,80.5095,80.5095,600.0
2014-05-16 11:05:00,97.18,97.27,97.18,97.27,1600.0,80.551,80.6256,80.551,80.6256,1600.0
2014-05-16 11:10:00,97.25,97.41,97.23,97.41,2400.0,80.609,80.7416,80.5924,80.7416,2400.0
2014-05-16 11:15:00,97.34,97.48,97.34,97.45,6600.0,80.6836,80.7996,80.6836,80.7748,6600.0
2014-05-16 11:20:00,97.49,97.51,97.46,97.51,6000.0,80.8079,80.8245,80.783,80.8245,6000.0
2014-05-16 11:25:00,97.53,97.6,97.52,97.56,3000.0,80.8411,80.8991,80.8328,80.8659,3000.0
2014-05-16 11:30:00,97.51,97.69,97.51,97.64,6400.0,80.8245,80.9737,80.8245,80.9322,6400.0
2014-05-16 11:35:00,97.56,97.65,97.53,97.53,1800.0,80.8659,80.9405,80.8411,80.8411,1800.0
2014-05-16 11:40:00,97.48,97.54,97.48,97.54,1200.0,80.7996,80.8494,80.7996,80.8494,1200.0
2014-05-16 11:45:00,97.54,97.54,97.5,97.52,1800.0,80.8494,80.8494,80.8162,80.8328,1800.0
2014-05-16 11:50:00,97.53,97.55,97.45,97.45,17600.0,80.8411,80.8576,80.7748,80.7748,17600.0
2014-05-16 11:55:00,97.39,97.55,97.38,97.54,4000.0,80.725,80.8576,80.7167,80.8494,4000.0
2014-05-16 12:00:00,97.55,97.55,97.53,97.53,1600.0,80.8576,80.8576,80.8411,80.8411,1600.0
2014-05-16 12:05:00,97.55,97.56,97.45,97.45,3200.0,80.8576,80.8659,80.7748,80.7748,3200.0
2014-05-16 12:10:00,97.41,97.47,97.41,97.43,2000.0,80.7416,80.7913,80.7416,80.7582,2000.0
2014-05-16 12:15:00,97.47,97.5,97.47,97.49,4400.0,80.7913,80.8162,80.7913,80.8079,4400.0
2014-05-16 12:20:00,97.52,97.54,97.48,97.49,7200.0,80.8328,80.8494,80.7996,80.8079,7200.0
2014-05-16 12:25:00,97.44,97.47,97.44,97.44,2800.0,80.7665,80.7913,80.7665,80.7665,2800.0
2014-05-16 12:30:00,97.38,97.48,97.38,97.48,2200.0,80.7167,80.7996,80.7167,80.7996,2200.0
2014-05-16 12:35:00,97.52,97.52,97.49,97.49,2400.0,80.8328,80.8328,80.8079,80.8079,2400.0
2014-05-16 12:40:00,97.48,97.48,97.38,97.4,4000.0,80.7996,80.7996,80.7167,80.7333,4000.0
2014-05-16 12:45:00,97.36,97.41,97.36,97.39,2000.0,80.7002,80.7416,80.7002,80.725,2000.0
2014-05-16 12:50:00,97.42,97.45,97.42,97.45,4000.0,80.7499,80.7748,80.7499,80.7748,4000.0
2014-05-16 12:55:00,97.47,97.47,97.47,97.47,200.0,80.7913,80.7913,80.7913,80.7913,200.0
2014-05-16 13:00:00,97.42,97.45,97.3,97.33,3200.0,80.7499,80.7748,80.6504,80.6753,3200.0
2014-05-16 13:05:00,97.29,97.36,97.28,97.36,3400.0,80.6421,80.7002,80.6338,80.7002,3400.0
2014-05-16 13:10:00,97.37,97.4,97.34,97.38,9600.0,80.7084,80.7333,80.6836,80.7167,9600.0
2014-05-16 13:15:00,97.34,97.45,97.34,97.45,17600.0,80.6836,80.7748,80.6836,80.7748,17600.0
2014-05-16 13:20:00,97.44,97.49,97.44,97.47,5800.0,80.7665,80.8079,80.7665,80.7913,5800.0
2014-05-16 13:25:00,97.47,97.48,97.39,97.39,3200.0,80.7913,80.7996,80.725,80.725,3200.0
2014-05-16 13:30:00,97.44,97.54,97.44,97.54,2000.0,80.7665,80.8494,80.7665,80.8494,2000.0
2014-05-16 13:35:00,97.55,97.55,97.48,97.48,1800.0,80.8576,80.8576,80.7996,80.7996,1800.0
2014-05-16 13:40:00,97.51,97.56,97.46,97.48,6400.0,80.8245,80.8659,80.783,80.7996,6400.0
2014-05-16 13:45:00,97.48,97.48,97.43,97.44,5200.0,80.7996,80.7996,80.7582,80.7665,5200.0
2014-05-16 13:50:00,97.45,97.52,97.44,97.45,1200.0,80.7748,80.8328,80.7665,80.7748,1200.0
2014-05-16 13:55:00,97.42,97.42,97.39,97.39,400.0,80.7499,80.7499,80.725,80.725,400.0
2014-05-16 14:00:00,97.42,97.42,97.33,97.38,6800.0,80.7499,80.7499,80.6753,80.7167,6800.0
2014-05-16 14:05:00,97.39,97.41,97.35,97.35,6000.0,80.725,80.7416,80.6919,80.6919,6000.0
2014-05-16 14:10:00,97.41,97.45,97.38,97.38,5200.0,80.7416,80.7748,80.7167,80.7167,5200.0
2014-05-16 14:15:00,97.4,97.44,97.37,97.37,5400.0,80.7333,80.7665,80.7084,80.7084,5400.0
2014-05-16 14:20:00,97.4,97.44,97.36,97.44,2200.0,80.7333,80.7665,80.7002,80.7665,2200.0
2014-05-16 14:25:00,97.42,97.49,97.42,97.42,5600.0,80.7499,80.8079,80.7499,80.7499,5600.0
2014-05-16 14:30:00,97.42,97.46,97.42,97.45,6800.0,80.7499,80.783,80.7499,80.7748,6800.0
2014-05-16 14:35:00,97.45,97.47,97.43,97.46,2600.0,80.7748,80.7913,80.7582,80.783,2600.0
2014-05-16 14:40:00,97.45,97.53,97.45,97.53,5400.0,80.7748,80.8411,80.7748,80.8411,5400.0
2014-05-16 14:45:00,97.56,97.56,97.51,97.51,4200.0,80.8659,80.8659,80.8245,80.8245,4200.0
2014-05-16 14:50:00,97.51,97.56,97.51,97.56,2600.0,80.8245,80.8659,80.8245,80.8659,2600.0
2014-05-16 14:55:00,97.56,97.7,97.55,97.7,6400.0,80.8659,80.982,80.8576,80.982,6400.0
2014-05-16 15:00:00,97.71,97.74,97.69,97.72,13600.0,80.9903,81.0151,80.9737,80.9985,13600.0
2014-05-16 15:05:00,97.71,97.79,97.71,97.79,11600.0,80.9903,81.0566,80.9903,81.0566,11600.0
2014-05-16 15:10:00,97.79,97.79,97.7,97.71,5200.0,81.0566,81.0566,80.982,80.9903,5200.0
2014-05-16 15:15:00,97.72,97.74,97.67,97.67,5000.0,80.9985,81.0151,80.9571,80.9571,5000.0
2014-05-16 15:20:00,97.66,97.69,97.61,97.61,4000.0,80.9488,80.9737,80.9074,80.9074,4000.0
2014-05-16 15:25:00,97.57,97.61,97.55,97.58,8600.0,80.8742,80.9074,80.8576,80.8825,8600.0
2014-05-16 15:30:00,97.61,97.72,97.61,97.7,21000.0,80.9074,80.9985,80.9074,80.982,21000.0
2014-05-16 15:35:00,97.72,97.77,97.67,97.69,17400.0,80.9985,81.04,80.9571,80.9737,17400.0
2014-05-16 15:40:00,97.69,97.7,97.61,97.65,16000.0,80.9737,80.982,80.9074,80.9405,16000.0
2014-05-16 15:45:00,97.64,97.64,97.6,97.6,30400.0,80.9322,80.9322,80.8991,80.8991,30400.0
2014-05-16 15:50:00,97.61,97.64,97.58,97.6,39000.0,80.9074,80.9322,80.8825,80.8991,39000.0
2014-05-16 15:55:00,97.6,97.71,97.59,97.67,63600.0,80.8991,80.9903,80.8908,80.9571,63600.0
2014-05-19 09:30:00,97.97,98.08,97.68,98.04,20600.0,81.2058,81.2969,80.9654,81.2638,20600.0
2014-05-19 09:35:00,98.05,98.44,98.05,98.44,1600.0,81.2721,81.5953,81.2721,81.5953,1600.0
2014-05-19 09:40:00,98.33,98.58,98.3,98.57,13600.0,81.5042,81.7114,81.4793,81.7031,13600.0
2014-05-19 09:45:00,98.62,98.66,98.49,98.66,7000.0,81.7445,81.7777,81.6368,81.7777,7000.0
2014-05-19 09:50:00,98.55,98.61,98.5,98.61,1600.0,81.6865,81.7363,81.6451,81.7363,1600.0
2014-05-19 09:55:00,98.59,98.64,98.51,98.64,800.0,81.7197,81.7611,81.6534,81.7611,800.0
2014-05-19 10:00:00,98.65,98.82,98.59,98.64,10800.0,81.7694,81.9103,81.7197,81.7611,10800.0
2014-05-19 10:05:00,98.75,98.77,98.73,98.77,1400.0,81.8523,81.8689,81.8357,81.8689,1400.0
2014-05-19 10:10:00,98.78,98.82,98.63,98.77,18000.0,81.8772,81.9103,81.7528,81.8689,18000.0
2014-05-19 10:15:00,98.83,98.9,98.8,98.9,6600.0,81.9186,81.9766,81.8937,81.9766,6600.0
2014-05-19 10:20:00,98.92,98.94,98.89,98.94,4200.0,81.9932,82.0098,81.9683,82.0098,4200.0
2014-05-19 10:25:00,98.97,99.18,98.93,99.08,15000.0,82.0347,82.2087,82.0015,82.1258,15000.0
2014-05-19 10:30:00,99.08,99.09,99.02,99.07,19400.0,82.1258,82.1341,82.0761,82.1175,19400.0
2014-05-19 10:35:00,99.07,99.09,99.02,99.07,8600.0,82.1175,82.1341,82.0761,82.1175,8600.0
2014-05-19 10:40:00,99.07,99.17,99.03,99.17,7000.0,82.1175,82.2004,82.0844,82.2004,7000.0
2014-05-19 10:45:00,99.16,99.17,98.98,98.98,10400.0,82.1921,82.2004,82.0429,82.0429,10400.0
2014-05-19 10:50:00,99.03,99.08,98.94,99.02,16400.0,82.0844,82.1258,82.0098,82.0761,16400.0
2014-05-19 10:55:00,99.03,99.03,98.93,98.93,11200.0,82.0844,82.0844,82.0015,82.0015,11200.0
2014-05-19 11:00:00,98.98,99.03,98.92,99.02,5800.0,82.0429,82.0844,81.9932,82.0761,5800.0
2014-05-19 11:05:00,99.01,99.11,99.01,99.1,9400.0,82.0678,82.1507,82.0678,82.1424,9400.0
2014-05-19 11:10:00,99.14,99.24,99.14,99.24,7000.0,82.1756,82.2585,82.1756,82.2585,7000.0
2014-05-19 11:15:00,99.17,99.17,99.03,99.03,3400.0,82.2004,82.2004,82.0844,82.0844,3400.0
2014-05-19 11:20:00,99.05,99.11,99.0,99.0,4600.0,82.101,82.1507,82.0595,82.0595,4600.0
2014-05-19 11:25:00,98.97,99.07,98.97,99.04,2400.0,82.0347,82.1175,82.0347,82.0927,2400.0
2014-05-19 11:30:00,99.01,99.01,98.92,98.94,2600.0,82.0678,82.0678,81.9932,82.0098,2600.0
2014-05-19 11:35:00,98.96,98.96,98.85,98.86,3000.0,82.0264,82.0264,81.9352,81.9435,3000.0
2014-05-19 11:40:00,98.84,98.89,98.82,98.82,4200.0,81.9269,81.9683,81.9103,81.9103,4200.0
2014-05-19 11:45:00,98.79,98.95,98.79,98.91,3800.0,81.8855,82.0181,81.8855,81.9849,3800.0
2014-05-19 11:50:00,98.9,98.9,98.81,98.81,3200.0,81.9766,81.9766,81.902,81.902,3200.0
2014-05-19 11:55:00,98.83,98.83,98.77,98.82,11200.0,81.9186,81.9186,81.8689,81.9103,11200.0
2014-05-19 12:00:00,98.83,98.85,98.75,98.75,3200.0,81.9186,81.9352,81.8523,81.8523,3200.0
2014-05-19 12:05:00,98.77,98.82,98.75,98.75,4600.0,81.8689,81.9103,81.8523,81.8523,4600.0
2014-05-19 12:10:00,98.78,98.8,98.67,98.73,3600.0,81.8772,81.8937,81.786,81.8357,3600.0
2014-05-19 12:15:00,98.66,98.66,98.63,98.63,800.0,81.7777,81.7777,81.7528,81.7528,800.0
2014-05-19 12:20:00,98.65,98.68,98.63,98.68,9400.0,81.7694,81.7943,81.7528,81.7943,9400.0
2014-05-19 12:25:00,98.68,98.69,98.66,98.66,4200.0,81.7943,81.8026,81.7777,81.7777,4200.0
2014-05-19 12:30:00,98.67,98.67,98.52,98.52,8000.0,81.786,81.786,81.6617,81.6617,8000.0
2014-05-19 12:35:00,98.56,98.56,98.4,98.41,6600.0,81.6948,81.6948,81.5622,81.5705,6600.0
2014-05-19 12:40:00,98.4,98.42,98.36,98.41,2200.0,81.5622,81.5788,81.529,81.5705,2200.0
2014-05-19 12:45:00,98.4,98.46,98.36,98.45,13600.0,81.5622,81.6119,81.529,81.6036,13600.0
2014-05-19 12:50:00,98.43,98.43,98.38,98.38,3200.0,81.5871,81.5871,81.5456,81.5456,3200.0
2014-05-19 12:55:00,98.38,98.39,98.33,98.38,8600.0,81.5456,81.5539,81.5042,81.5456,8600.0
2014-05-19 13:00:00,98.41,98.51,98.38,98.48,14400.0,81.5705,81.6534,81.5456,81.6285,14400.0
2014-05-19 13:05:00,98.45,98.51,98.45,98.48,16600.0,81.6036,81.6534,81.6036,81.6285,16600.0
2014-05-19 13:10:00,98.48,98.54,98.46,98.54,2200.0,81.6285,81.6782,81.6119,81.6782,2200.0
2014-05-19 13:15:00,98.5,98.5,98.38,98.38,1200.0,81.6451,81.6451,81.5456,81.5456,1200.0
2014-05-19 13:20:00,98.36,98.42,98.36,98.42,800.0,81.529,81.5788,81.529,81.5788,800.0
2014-05-19 13:25:00,98.41,98.42,98.3,98.3,12200.0,81.5705,81.5788,81.4793,81.4793,12200.0
2014-05-19 13:30:00,98.36,98.36,98.28,98.28,2000.0,81.529,81.529,81.4627,81.4627,2000.0
2014-05-19 13:35:00,98.26,98.29,98.22,98.24,4000.0,81.4461,81.471,81.413,81.4296,4000.0
2014-05-19 13:40:00,98.27,98.3,98.24,98.25,4800.0,81.4544,81.4793,81.4296,81.4379,4800.0
2014-05-19 13:45:00,98.29,98.3,98.23,98.23,2000.0,81.471,81.4793,81.4213,81.4213,2000.0
2014-05-19 13:50:00,98.23,98.26,98.21,98.24,2600.0,81.4213,81.4461,81.4047,81.4296,2600.0
2014-05-19 13:55:00,98.21,98.28,98.21,98.22,6600.0,81.4047,81.4627,81.4047,81.413,6600.0
2014-05-19 14:00:00,98.2,98.27,98.2,98.26,6200.0,81.3964,81.4544,81.3964,81.4461,6200.0
2014-05-19 14:05:00,98.21,98.24,98.11,98.11,3400.0,81.4047,81.4296,81.3218,81.3218,3400.0
2014-05-19 14:10:00,98.1,98.13,98.07,98.09,5000.0,81.3135,81.3384,81.2887,81.3052,5000.0
2014-05-19 14:15:00,98.13,98.14,98.1,98.1,3600.0,81.3384,81.3467,81.3135,81.3135,3600.0
2014-05-19 14:20:00,98.1,98.24,98.09,98.24,9000.0,81.3135,81.4296,81.3052,81.4296,9000.0
2014-05-19 14:25:00,98.21,98.28,98.13,98.15,6600.0,81.4047,81.4627,81.3384,81.355,6600.0
2014-05-19 14:30:00,98.17,98.17,98.06,98.08,5200.0,81.3715,81.3715,81.2804,81.2969,5200.0
2014-05-19 14:35:00,98.12,98.13,98.07,98.1,3200.0,81.3301,81.3384,81.2887,81.3135,3200.0
2014-05-19 14:40:00,98.07,98.13,98.01,98.03,5600.0,81.2887,81.3384,81.2389,81.2555,5600.0
2014-05-19 14:45:00,98.01,98.06,98.0,98.0,4800.0,81.2389,81.2804,81.2306,81.2306,4800.0
2014-05-19 14:50:00,98.04,98.07,98.01,98.07,7600.0,81.2638,81.2887,81.2389,81.2887,7600.0
2014-05-19 14:55:00,98.08,98.08,97.97,97.97,4400.0,81.2969,81.2969,81.2058,81.2058,4400.0
2014-05-19 15:00:00,97.97,98.06,97.97,98.0,7000.0,81.2058,81.2804,81.2058,81.2306,7000.0
2014-05-19 15:05:00,98.0,98.05,97.98,97.98,4400.0,81.2306,81.2721,81.2141,81.2141,4400.0
2014-05-19 15:10:00,98.0,98.02,97.92,97.92,10000.0,81.2306,81.2472,81.1643,81.1643,10000.0
2014-05-19 15:15:00,97.91,97.93,97.78,97.78,26400.0,81.156,81.1726,81.0483,81.0483,26400.0
2014-05-19 15:20:00,97.8,97.91,97.76,97.89,16800.0,81.0649,81.156,81.0317,81.1395,16800.0
2014-05-19 15:25:00,97.9,97.94,97.88,97.88,9400.0,81.1477,81.1809,81.1312,81.1312,9400.0
2014-05-19 15:30:00,97.89,98.07,97.89,98.07,24000.0,81.1395,81.2887,81.1395,81.2887,24000.0
2014-05-19 15:35:00,98.08,98.18,98.08,98.09,20800.0,81.2969,81.3798,81.2969,81.3052,20800.0
2014-05-19 15:40:00,98.13,98.23,98.13,98.16,14600.0,81.3384,81.4213,81.3384,81.3633,14600.0
2014-05-19 15:45:00,98.17,98.2,98.11,98.13,19600.0,81.3715,81.3964,81.3218,81.3384,19600.0
2014-05-19 15:50:00,98.13,98.13,98.08,98.11,20200.0,81.3384,81.3384,81.2969,81.3218,20200.0
2014-05-19 15:55:00,98.11,98.11,98.02,98.02,41600.0,81.3218,81.3218,81.2472,81.2472,41600.0
2014-05-20 09:30:00,98.14,98.62,98.06,98.35,18600.0,81.3467,81.7445,81.2804,81.5207,18600.0
2014-05-20 09:35:00,98.37,98.53,98.29,98.42,7600.0,81.5373,81.6699,81.471,81.5788,7600.0
2014-05-20 09:40:00,98.6,98.61,98.19,98.26,15400.0,81.728,81.7363,81.3881,81.4461,15400.0
2014-05-20 09:45:00,98.29,98.33,98.11,98.11,5400.0,81.471,81.5042,81.3218,81.3218,5400.0
2014-05-20 09:50:00,98.13,98.3,98.13,98.22,2800.0,81.3384,81.4793,81.3384,81.413,2800.0
2014-05-20 09:55:00,98.21,98.28,97.92,97.92,12400.0,81.4047,81.4627,81.1643,81.1643,12400.0
2014-05-20 10:00:00,97.97,98.28,97.97,98.18,7400.0,81.2058,81.4627,81.2058,81.3798,7400.0
2014-05-20 10:05:00,98.12,98.19,98.06,98.06,5600.0,81.3301,81.3881,81.2804,81.2804,5600.0
2014-05-20 10:10:00,98.13,98.27,98.13,98.25,3600.0,81.3384,81.4544,81.3384,81.4379,3600.0
2014-05-20 10:15:00,98.29,98.32,98.2,98.28,7400.0,81.471,81.4959,81.3964,81.4627,7400.0
2014-05-20 10:20:00,98.28,98.28,98.12,98.13,6200.0,81.4627,81.4627,81.3301,81.3384,6200.0
2014-05-20 10:25:00,98.08,98.18,98.02,98.06,8800.0,81.2969,81.3798,81.2472,81.2804,8800.0
2014-05-20 10:30:00,98.04,98.14,98.04,98.14,3400.0,81.2638,81.3467,81.2638,81.3467,3400.0
2014-05-20 10:35:00,98.19,98.24,98.17,98.17,9400.0,81.3881,81.4296,81.3715,81.3715,9400.0
2014-05-20 10:40:00,98.08,98.2,98.08,98.15,3800.0,81.2969,81.3964,81.2969,81.355,3800.0
2014-05-20 10:45:00,98.11,98.16,98.06,98.12,4000.0,81.3218,81.3633,81.2804,81.3301,4000.0
2014-05-20 10:50:00,98.07,98.12,98.07,98.07,2600.0,81.2887,81.3301,81.2887,81.2887,2600.0
2014-05-20 10:55:00,98.11,98.26,98.11,98.22,7000.0,81.3218,81.4461,81.3218,81.413,7000.0
2014-05-20 11:00:00,98.26,98.29,98.19,98.27,9000.0,81.4461,81.471,81.3881,81.4544,9000.0
2014-05-20 11:05:00,98.26,98.3,98.25,98.25,6000.0,81.4461,81.4793,81.4379,81.4379,6000.0
2014-05-20 11:10:00,98.27,98.32,98.25,98.29,8000.0,81.4544,81.4959,81.4379,81.471,8000.0
2014-05-20 11:15:00,98.29,98.34,98.23,98.24,18800.0,81.471,81.5125,81.4213,81.4296,18800.0
2014-05-20 11:20:00,98.24,98.29,98.21,98.29,6000.0,81.4296,81.471,81.4047,81.471,6000.0
2014-05-20 11:25:00,98.3,98.32,98.19,98.21,9200.0,81.4793,81.4959,81.3881,81.4047,9200.0
2014-05-20 11:30:00,98.17,98.22,98.16,98.21,10200.0,81.3715,81.413,81.3633,81.4047,10200.0
2014-05-20 11:35:00,98.2,98.3,98.2,98.3,22600.0,81.3964,81.4793,81.3964,81.4793,22600.0
2014-05-20 11:40:00,98.3,98.44,98.28,98.33,16800.0,81.4793,81.5953,81.4627,81.5042,16800.0
2014-05-20 11:45:00,98.31,98.47,98.31,98.47,15400.0,81.4876,81.6202,81.4876,81.6202,15400.0
2014-05-20 11:50:00,98.46,98.47,98.33,98.33,14800.0,81.6119,81.6202,81.5042,81.5042,14800.0
2014-05-20 11:55:00,98.31,98.36,98.28,98.32,9000.0,81.4876,81.529,81.4627,81.4959,9000.0
2014-05-20 12:00:00,98.32,98.32,98.17,98.23,24800.0,81.4959,81.4959,81.3715,81.4213,24800.0
2014-05-20 12:05:00,98.22,98.47,98.17,98.42,47400.0,81.413,81.6202,81.3715,81.5788,47400.0
2014-05-20 12:10:00,98.39,98.46,98.27,98.3,101800.0,81.5539,81.6119,81.4544,81.4793,101800.0
2014-05-20 12:15:00,98.31,98.36,98.25,98.31,55600.0,81.4876,81.529,81.4379,81.4876,55600.0
2014-05-20 12:20:00,98.31,98.43,98.31,98.36,15600.0,81.4876,81.5871,81.4876,81.529,15600.0
2014-05-20 12:25:00,98.39,98.4,98.3,98.3,10200.0,81.5539,81.5622,81.4793,81.4793,10200.0
2014-05-20 12:30:00,98.35,98.43,98.3,98.33,8600.0,81.5207,81.5871,81.4793,81.5042,8600.0
2014-05-20 12:35:00,98.32,98.36,98.26,98.31,19200.0,81.4959,81.529,81.4461,81.4876,19200.0
2014-05-20 12:40:00,98.3,98.39,98.3,98.38,1800.0,81.4793,81.5539,81.4793,81.5456,1800.0
2014-05-20 12:45:00,98.41,98.44,98.36,98.43,22400.0,81.5705,81.5953,81.529,81.5871,22400.0
2014-05-20 12:50:00,98.42,98.5,98.42,98.47,7000.0,81.5788,81.6451,81.5788,81.6202,7000.0
2014-05-20 12:55:00,98.49,98.5,98.46,98.46,4000.0,81.6368,81.6451,81.6119,81.6119,4000.0
2014-05-20 13:00:00,98.45,98.46,98.33,98.41,7600.0,81.6036,81.6119,81.5042,81.5705,7600.0
2014-05-20 13:05:00,98.39,98.45,98.36,98.36,4000.0,81.5539,81.6036,81.529,81.529,4000.0
2014-05-20 13:10:00,98.32,98.33,98.23,98.24,6200.0,81.4959,81.5042,81.4213,81.4296,6200.0
2014-05-20 13:15:00,98.22,98.25,98.16,98.21,13600.0,81.413,81.4379,81.3633,81.4047,13600.0
2014-05-20 13:20:00,98.21,98.29,98.15,98.25,54600.0,81.4047,81.471,81.355,81.4379,54600.0
2014-05-20 13:25:00,98.29,98.29,98.19,98.25,10800.0,81.471,81.471,81.3881,81.4379,10800.0
2014-05-20 13:30:00,98.25,98.25,98.17,98.22,9800.0,81.4379,81.4379,81.3715,81.413,9800.0
2014-05-20 13:35:00,98.25,98.27,98.17,98.22,23400.0,81.4379,81.4544,81.3715,81.413,23400.0
2014-05-20 13:40:00,98.21,98.21,98.0,98.06,9600.0,81.4047,81.4047,81.2306,81.2804,9600.0
2014-05-20 13:45:00,98.06,98.06,97.91,97.91,25000.0,81.2804,81.2804,81.156,81.156,25000.0
2014-05-20 13:50:00,97.92,97.97,97.9,97.93,7800.0,81.1643,81.2058,81.1477,81.1726,7800.0
2014-05-20 13:55:00,97.92,97.92,97.84,97.86,4800.0,81.1643,81.1643,81.098,81.1146,4800.0
2014-05-20 14:00:00,97.83,97.92,97.83,97.86,6400.0,81.0897,81.1643,81.0897,81.1146,6400.0
2014-05-20 14:05:00,97.86,97.91,97.86,97.88,8600.0,81.1146,81.156,81.1146,81.1312,8600.0
2014-05-20 14:10:00,97.89,97.95,97.82,97.82,11600.0,81.1395,81.1892,81.0814,81.0814,11600.0
2014-05-20 14:15:00,97.82,97.92,97.8,97.9,14600.0,81.0814,81.1643,81.0649,81.1477,14600.0
2014-05-20 14:20:00,97.93,97.96,97.9,97.91,2400.0,81.1726,81.1975,81.1477,81.156,2400.0
2014-05-20 14:25:00,97.9,97.95,97.89,97.89,5400.0,81.1477,81.1892,81.1395,81.1395,5400.0
2014-05-20 14:30:00,97.86,97.9,97.83,97.86,6800.0,81.1146,81.1477,81.0897,81.1146,6800.0
2014-05-20 14:35:00,97.85,97.86,97.76,97.78,10400.0,81.1063,81.1146,81.0317,81.0483,10400.0
2014-05-20 14:40:00,97.8,97.86,97.77,97.84,8400.0,81.0649,81.1146,81.04,81.098,8400.0
2014-05-20 14:45:00,97.84,97.96,97.83,97.94,7800.0,81.098,81.1975,81.0897,81.1809,7800.0
2014-05-20 14:50:00,97.91,97.93,97.88,97.92,7200.0,81.156,81.1726,81.1312,81.1643,7200.0
2014-05-20 14:55:00,97.86,97.97,97.85,97.94,14200.0,81.1146,81.2058,81.1063,81.1809,14200.0
2014-05-20 15:00:00,97.94,98.13,97.94,98.13,29400.0,81.1809,81.3384,81.1809,81.3384,29400.0
2014-05-20 15:05:00,98.13,98.19,98.08,98.19,14200.0,81.3384,81.3881,81.2969,81.3881,14200.0
2014-05-20 15:10:00,98.19,98.19,97.99,98.03,6800.0,81.3881,81.3881,81.2223,81.2555,6800.0
2014-05-20 15:15:00,98.02,98.08,98.01,98.07,5400.0,81.2472,81.2969,81.2389,81.2887,5400.0
2014-05-20 15:20:00,98.03,98.1,97.98,98.03,7400.0,81.2555,81.3135,81.2141,81.2555,7400.0
2014-05-20 15:25:00,98.03,98.17,98.03,98.08,8800.0,81.2555,81.3715,81.2555,81.2969,8800.0
2014-05-20 15:30:00,98.06,98.11,98.03,98.09,10200.0,81.2804,81.3218,81.2555,81.3052,10200.0
2014-05-20 15:35:00,98.08,98.19,98.06,98.17,44200.0,81.2969,81.3881,81.2804,81.3715,44200.0
2014-05-20 15:40:00,98.16,98.2,98.08,98.1,12600.0,81.3633,81.3964,81.2969,81.3135,12600.0
2014-05-20 15:45:00,98.13,98.13,97.91,97.92,25200.0,81.3384,81.3384,81.156,81.1643,25200.0
2014-05-20 15:50:00,97.91,97.96,97.88,97.89,57400.0,81.156,81.1975,81.1312,81.1395,57400.0
2014-05-20 15:55:00,97.89,97.89,97.8,97.85,66200.0,81.1395,81.1395,81.0649,81.1063,66200.0
2014-05-21 09:30:00,98.01,98.44,97.86,98.43,11800.0,81.2389,81.5953,81.1146,81.5871,11800.0
2014-05-21 09:35:00,98.08,98.82,98.08,98.82,15800.0,81.2969,81.9103,81.2969,81.9103,15800.0
2014-05-21 09:40:00,98.57,98.78,98.57,98.67,7600.0,81.7031,81.8772,81.7031,81.786,7600.0
2014-05-21 09:45:00,98.78,98.91,98.73,98.78,13000.0,81.8772,81.9849,81.8357,81.8772,13000.0
2014-05-21 09:50:00,98.73,98.8,98.53,98.66,20600.0,81.8357,81.8937,81.6699,81.7777,20600.0
2014-05-21 09:55:00,98.66,98.67,98.59,98.65,6200.0,81.7777,81.786,81.7197,81.7694,6200.0
2014-05-21 10:00:00,98.64,98.72,98.64,98.72,3200.0,81.7611,81.8274,81.7611,81.8274,3200.0
2014-05-21 10:05:00,98.71,98.91,98.71,98.91,7000.0,81.8191,81.9849,81.8191,81.9849,7000.0
2014-05-21 10:10:00,98.92,98.95,98.83,98.83,12000.0,81.9932,82.0181,81.9186,81.9186,12000.0
2014-05-21 10:15:00,98.87,98.91,98.76,98.82,12600.0,81.9518,81.9849,81.8606,81.9103,12600.0
2014-05-21 10:20:00,98.78,98.79,98.69,98.71,10800.0,81.8772,81.8855,81.8026,81.8191,10800.0
2014-05-21 10:25:00,98.67,98.69,98.53,98.6,26800.0,81.786,81.8026,81.6699,81.728,26800.0
2014-05-21 10:30:00,98.63,98.66,98.59,98.63,4000.0,81.7528,81.7777,81.7197,81.7528,4000.0
2014-05-21 10:35:00,98.62,98.76,98.62,98.68,19000.0,81.7445,81.8606,81.7445,81.7943,19000.0
2014-05-21 10:40:00,98.72,98.72,98.61,98.61,1800.0,81.8274,81.8274,81.7363,81.7363,1800.0
2014-05-21 10:45:00,98.66,98.73,98.62,98.7,6200.0,81.7777,81.8357,81.7445,81.8109,6200.0
2014-05-21 10:50:00,98.71,98.73,98.57,98.67,10200.0,81.8191,81.8357,81.7031,81.786,10200.0
2014-05-21 10:55:00,98.7,98.74,98.56,98.56,9600.0,81.8109,81.844,81.6948,81.6948,9600.0
2014-05-21 11:00:00,98.58,98.61,98.53,98.53,13000.0,81.7114,81.7363,81.6699,81.6699,13000.0
2014-05-21 11:05:00,98.51,98.51,98.45,98.45,14200.0,81.6534,81.6534,81.6036,81.6036,14200.0
2014-05-21 11:10:00,98.42,98.46,98.38,98.38,5600.0,81.5788,81.6119,81.5456,81.5456,5600.0
2014-05-21 11:15:00,98.39,98.39,98.21,98.27,12000.0,81.5539,81.5539,81.4047,81.4544,12000.0
2014-05-21 11:20:00,98.22,98.29,98.21,98.21,4800.0,81.413,81.471,81.4047,81.4047,4800.0
2014-05-21 11:25:00,98.19,98.19,98.1,98.13,3400.0,81.3881,81.3881,81.3135,81.3384,3400.0
2014-05-21 11:30:00,98.17,98.24,98.17,98.19,4600.0,81.3715,81.4296,81.3715,81.3881,4600.0
2014-05-21 11:35:00,98.23,98.27,98.17,98.17,2800.0,81.4213,81.4544,81.3715,81.3715,2800.0
2014-05-21 11:40:00,98.22,98.22,98.12,98.16,6000.0,81.413,81.413,81.3301,81.3633,6000.0
2014-05-21 11:45:00,98.11,98.2,98.1,98.1,3600.0,81.3218,81.3964,81.3135,81.3135,3600.0
2014-05-21 11:50:00,98.03,98.11,98.0,98.03,7600.0,81.2555,81.3218,81.2306,81.2555,7600.0
2014-05-21 11:55:00,98.05,98.11,98.04,98.06,1400.0,81.2721,81.3218,81.2638,81.2804,1400.0
2014-05-21 12:00:00,98.15,98.19,98.15,98.16,2600.0,81.355,81.3881,81.355,81.3633,2600.0
2014-05-21 12:05:00,98.17,98.2,98.13,98.13,4400.0,81.3715,81.3964,81.3384,81.3384,4400.0
2014-05-21 12:10:00,98.14,98.14,98.02,98.08,4000.0,81.3467,81.3467,81.2472,81.2969,4000.0
2014-05-21 12:15:00,98.08,98.14,98.05,98.06,2000.0,81.2969,81.3467,81.2721,81.2804,2000.0
2014-05-21 12:20:00,98.09,98.16,98.06,98.06,800.0,81.3052,81.3633,81.2804,81.2804,800.0
2014-05-21 12:25:00,98.16,98.23,98.1,98.23,1600.0,81.3633,81.4213,81.3135,81.4213,1600.0
2014-05-21 12:30:00,98.22,98.29,98.21,98.21,5800.0,81.413,81.471,81.4047,81.4047,5800.0
2014-05-21 12:35:00,98.18,98.3,98.18,98.26,2600.0,81.3798,81.4793,81.3798,81.4461,2600.0
2014-05-21 12:40:00,98.31,98.32,98.31,98.32,400.0,81.4876,81.4959,81.4876,81.4959,400.0
2014-05-21 12:45:00,98.32,98.34,98.27,98.3,1800.0,81.4959,81.5125,81.4544,81.4793,1800.0
2014-05-21 12:50:00,98.32,98.39,98.28,98.38,23600.0,81.4959,81.5539,81.4627,81.5456,23600.0
2014-05-21 12:55:00,98.41,98.5,98.39,98.5,20200.0,81.5705,81.6451,81.5539,81.6451,20200.0
2014-05-21 13:00:00,98.5,98.5,98.44,98.46,2600.0,81.6451,81.6451,81.5953,81.6119,2600.0
2014-05-21 13:05:00,98.5,98.54,98.48,98.5,5400.0,81.6451,81.6782,81.6285,81.6451,5400.0
2014-05-21 13:10:00,98.56,98.56,98.52,98.52,800.0,81.6948,81.6948,81.6617,81.6617,800.0
2014-05-21 13:15:00,98.55,98.55,98.49,98.49,1400.0,81.6865,81.6865,81.6368,81.6368,1400.0
2014-05-21 13:20:00,98.48,98.5,98.45,98.5,7000.0,81.6285,81.6451,81.6036,81.6451,7000.0
2014-05-21 13:25:00,98.47,98.52,98.46,98.46,9600.0,81.6202,81.6617,81.6119,81.6119,9600.0
2014-05-21 13:30:00,98.48,98.51,98.46,98.49,2400.0,81.6285,81.6534,81.6119,81.6368,2400.0
2014-05-21 13:35:00,98.48,98.48,98.44,98.45,2200.0,81.6285,81.6285,81.5953,81.6036,2200.0
2014-05-21 13:40:00,98.45,98.48,98.44,98.48,3600.0,81.6036,81.6285,81.5953,81.6285,3600.0
2014-05-21 13:45:00,98.49,98.52,98.46,98.46,6000.0,81.6368,81.6617,81.6119,81.6119,6000.0
2014-05-21 13:50:00,98.5,98.5,98.47,98.47,2200.0,81.6451,81.6451,81.6202,81.6202,2200.0
2014-05-21 13:55:00,98.53,98.53,98.47,98.49,2800.0,81.6699,81.6699,81.6202,81.6368,2800.0
2014-05-21 14:00:00,98.52,98.67,98.42,98.66,27400.0,81.6617,81.786,81.5788,81.7777,27400.0
2014-05-21 14:05:00,98.76,98.76,98.51,98.52,10000.0,81.8606,81.8606,81.6534,81.6617,10000.0
2014-05-21 14:10:00,98.52,98.55,98.43,98.5,9800.0,81.6617,81.6865,81.5871,81.6451,9800.0
2014-05-21 14:15:00,98.55,98.6,98.48,98.56,3800.0,81.6865,81.728,81.6285,81.6948,3800.0
2014-05-21 14:20:00,98.58,98.66,98.54,98.56,4000.0,81.7114,81.7777,81.6782,81.6948,4000.0
2014-05-21 14:25:00,98.61,98.65,98.6,98.64,3600.0,81.7363,81.7694,81.728,81.7611,3600.0
2014-05-21 14:30:00,98.57,98.57,98.5,98.53,2400.0,81.7031,81.7031,81.6451,81.6699,2400.0
2014-05-21 14:35:00,98.58,98.63,98.52,98.6,4800.0,81.7114,81.7528,81.6617,81.728,4800.0
2014-05-21 14:40:00,98.6,98.6,98.51,98.51,5600.0,81.728,81.728,81.6534,81.6534,5600.0
2014-05-21 14:45:00,98.51,98.58,98.48,98.51,4800.0,81.6534,81.7114,81.6285,81.6534,4800.0
2014-05-21 14:50:00,98.56,98.56,98.42,98.47,10800.0,81.6948,81.6948,81.5788,81.6202,10800.0
2014-05-21 14:55:00,98.45,98.51,98.43,98.51,5800.0,81.6036,81.6534,81.5871,81.6534,5800.0
2014-05-21 15:00:00,98.5,98.55,98.5,98.51,4200.0,81.6451,81.6865,81.6451,81.6534,4200.0
2014-05-21 15:05:00,98.53,98.55,98.47,98.51,3400.0,81.6699,81.6865,81.6202,81.6534,3400.0
2014-05-21 15:10:00,98.55,98.61,98.53,98.6,5800.0,81.6865,81.7363,81.6699,81.728,5800.0
2014-05-21 15:15:00,98.54,98.67,98.54,98.58,5600.0,81.6782,81.786,81.6782,81.7114,5600.0
2014-05-21 15:20:00,98.62,98.62,98.56,98.56,2000.0,81.7445,81.7445,81.6948,81.6948,2000.0
2014-05-21 15:25:00,98.61,98.61,98.52,98.56,7600.0,81.7363,81.7363,81.6617,81.6948,7600.0
2014-05-21 15:30:00,98.59,98.61,98.53,98.53,6400.0,81.7197,81.7363,81.6699,81.6699,6400.0
2014-05-21 15:35:00,98.55,98.55,98.47,98.49,7200.0,81.6865,81.6865,81.6202,81.6368,7200.0
2014-05-21 15:40:00,98.49,98.62,98.49,98.54,15800.0,81.6368,81.7445,81.6368,81.6782,15800.0
2014-05-21 15:45:00,98.56,98.59,98.48,98.49,15200.0,81.6948,81.7197,81.6285,81.6368,15200.0
2014-05-21 15:50:00,98.54,98.58,98.5,98.58,34200.0,81.6782,81.7114,81.6451,81.7114,34200.0
2014-05-21 15:55:00,98.57,98.69,98.51,98.61,119200.0,81.7031,81.8026,81.6534,81.7363,119200.0
2014-05-22 09:30:00,98.51,99.01,98.16,98.25,19000.0,81.6534,82.0678,81.3633,81.4379,19000.0
2014-05-22 09:35:00,98.41,98.67,98.41,98.58,1600.0,81.5705,81.786,81.5705,81.7114,1600.0
2014-05-22 09:40:00,98.68,98.71,98.68,98.71,600.0,81.7943,81.8191,81.7943,81.8191,600.0
2014-05-22 09:45:00,98.9,98.96,98.81,98.82,3400.0,81.9766,82.0264,81.902,81.9103,3400.0
2014-05-22 09:50:00,98.82,98.82,98.82,98.82,0.0,81.9103,81.9103,81.9103,81.9103,0.0
2014-05-22 09:55:00,99.0,99.0,98.66,98.67,2400.0,82.0595,82.0595,81.7777,81.786,2400.0
2014-05-22 10:00:00,98.66,98.77,98.66,98.77,2600.0,81.7777,81.8689,81.7777,81.8689,2600.0
2014-05-22 10:05:00,98.57,98.6,98.57,98.58,1400.0,81.7031,81.728,81.7031,81.7114,1400.0
2014-05-22 10:10:00,98.67,98.71,98.59,98.64,4000.0,81.786,81.8191,81.7197,81.7611,4000.0
2014-05-22 10:15:00,98.65,98.84,98.65,98.83,3200.0,81.7694,81.9269,81.7694,81.9186,3200.0
2014-05-22 10:20:00,98.76,98.79,98.66,98.76,3400.0,81.8606,81.8855,81.7777,81.8606,3400.0
2014-05-22 10:25:00,98.71,98.75,98.6,98.63,6200.0,81.8191,81.8523,81.728,81.7528,6200.0
2014-05-22 10:30:00,98.72,98.72,98.65,98.65,2800.0,81.8274,81.8274,81.7694,81.7694,2800.0
2014-05-22 10:35:00,98.6,98.75,98.6,98.75,3800.0,81.728,81.8523,81.728,81.8523,3800.0
2014-05-22 10:40:00,98.75,98.75,98.62,98.63,1800.0,81.8523,81.8523,81.7445,81.7528,1800.0
2014-05-22 10:45:00,98.63,98.86,98.63,98.86,4000.0,81.7528,81.9435,81.7528,81.9435,4000.0
2014-05-22 10:50:00,98.84,98.86,98.78,98.79,5600.0,81.9269,81.9435,81.8772,81.8855,5600.0
2014-05-22 10:55:00,98.79,98.81,98.74,98.75,2600.0,81.8855,81.902,81.844,81.8523,2600.0
2014-05-22 11:00:00,98.77,98.83,98.77,98.78,10000.0,81.8689,81.9186,81.8689,81.8772,10000.0
2014-05-22 11:05:00,98.78,98.88,98.76,98.84,8400.0,81.8772,81.9601,81.8606,81.9269,8400.0
2014-05-22 11:10:00,98.86,98.92,98.84,98.9,21000.0,81.9435,81.9932,81.9269,81.9766,21000.0
2014-05-22 11:15:00,98.88,98.92,98.83,98.92,2800.0,81.9601,81.9932,81.9186,81.9932,2800.0
2014-05-22 11:20:00,98.92,98.96,98.88,98.92,3200.0,81.9932,82.0264,81.9601,81.9932,3200.0
2014-05-22 11:25:00,98.99,98.99,98.94,98.97,4400.0,82.0512,82.0512,82.0098,82.0347,4400.0
2014-05-22 11:30:00,98.97,99.02,98.92,98.92,6200.0,82.0347,82.0761,81.9932,81.9932,6200.0
2014-05-22 11:35:00,98.94,98.99,98.92,98.95,2600.0,82.0098,82.0512,81.9932,82.0181,2600.0
2014-05-22 11:40:00,98.91,98.96,98.86,98.86,4000.0,81.9849,82.0264,81.9435,81.9435,4000.0
2014-05-22 11:45:00,98.89,98.98,98.89,98.95,4800.0,81.9683,82.0429,81.9683,82.0181,4800.0
2014-05-22 11:50:00,98.99,99.02,98.95,99.01,6000.0,82.0512,82.0761,82.0181,82.0678,6000.0
2014-05-22 11:55:00,99.01,99.01,98.96,98.98,1800.0,82.0678,82.0678,82.0264,82.0429,1800.0
2014-05-22 12:00:00,98.92,98.99,98.88,98.96,9000.0,81.9932,82.0512,81.9601,82.0264,9000.0
2014-05-22 12:05:00,98.94,98.96,98.91,98.92,5800.0,82.0098,82.0264,81.9849,81.9932,5800.0
2014-05-22 12:10:00,98.91,98.91,98.8,98.8,3000.0,81.9849,81.9849,81.8937,81.8937,3000.0
2014-05-22 12:15:00,98.8,98.84,98.78,98.81,7200.0,81.8937,81.9269,81.8772,81.902,7200.0
2014-05-22 12:20:00,98.79,98.81,98.73,98.75,8000.0,81.8855,81.902,81.8357,81.8523,8000.0
2014-05-22 12:25:00,98.7,98.76,98.7,98.74,3800.0,81.8109,81.8606,81.8109,81.844,3800.0
2014-05-22 12:30:00,98.75,98.77,98.73,98.76,1600.0,81.8523,81.8689,81.8357,81.8606,1600.0
2014-05-22 12:35:00,98.73,98.74,98.67,98.74,4000.0,81.8357,81.844,81.786,81.844,4000.0
2014-05-22 12:40:00,98.74,98.74,98.74,98.74,0.0,81.844,81.844,81.844,81.844,0.0
2014-05-22 12:45:00,98.67,98.69,98.64,98.64,2800.0,81.786,81.8026,81.7611,81.7611,2800.0
2014-05-22 12:50:00,98.66,98.66,98.58,98.65,2200.0,81.7777,81.7777,81.7114,81.7694,2200.0
2014-05-22 12:55:00,98.63,98.63,98.54,98.57,3200.0,81.7528,81.7528,81.6782,81.7031,3200.0
2014-05-22 13:00:00,98.61,98.69,98.61,98.64,3200.0,81.7363,81.8026,81.7363,81.7611,3200.0
2014-05-22 13:05:00,98.67,98.67,98.61,98.62,1600.0,81.786,81.786,81.7363,81.7445,1600.0
2014-05-22 13:10:00,98.64,98.65,98.56,98.58,2200.0,81.7611,81.7694,81.6948,81.7114,2200.0
2014-05-22 13:15:00,98.6,98.6,98.5,98.56,3800.0,81.728,81.728,81.6451,81.6948,3800.0
2014-05-22 13:20:00,98.55,98.55,98.49,98.49,4200.0,81.6865,81.6865,81.6368,81.6368,4200.0
2014-05-22 13:25:00,98.51,98.59,98.5,98.59,4200.0,81.6534,81.7197,81.6451,81.7197,4200.0
2014-05-22 13:30:00,98.56,98.56,98.5,98.5,1400.0,81.6948,81.6948,81.6451,81.6451,1400.0
2014-05-22 13:35:00,98.5,98.52,98.49,98.5,3800.0,81.6451,81.6617,81.6368,81.6451,3800.0
2014-05-22 13:40:00,98.48,98.53,98.45,98.45,3000.0,81.6285,81.6699,81.6036,81.6036,3000.0
2014-05-22 13:45:00,98.46,98.48,98.41,98.48,7000.0,81.6119,81.6285,81.5705,81.6285,7000.0
2014-05-22 13:50:00,98.44,98.52,98.44,98.52,2000.0,81.5953,81.6617,81.5953,81.6617,2000.0
2014-05-22 13:55:00,98.5,98.5,98.42,98.42,1400.0,81.6451,81.6451,81.5788,81.5788,1400.0
2014-05-22 14:00:00,98.45,98.45,98.42,98.42,2200.0,81.6036,81.6036,81.5788,81.5788,2200.0
2014-05-22 14:05:00,98.39,98.42,98.38,98.42,3200.0,81.5539,81.5788,81.5456,81.5788,3200.0
2014-05-22 14:10:00,98.44,98.44,98.38,98.41,5400.0,81.5953,81.5953,81.5456,81.5705,5400.0
2014-05-22 14:15:00,98.42,98.47,98.38,98.47,4200.0,81.5788,81.6202,81.5456,81.6202,4200.0
2014-05-22 14:20:00,98.44,98.45,98.4,98.42,2400.0,81.5953,81.6036,81.5622,81.5788,2400.0
2014-05-22 14:25:00,98.4,98.45,98.4,98.45,4400.0,81.5622,81.6036,81.5622,81.6036,4400.0
2014-05-22 14:30:00,98.44,98.51,98.42,98.51,7600.0,81.5953,81.6534,81.5788,81.6534,7600.0
2014-05-22 14:35:00,98.52,98.53,98.39,98.48,4000.0,81.6617,81.6699,81.5539,81.6285,4000.0
2014-05-22 14:40:00,98.51,98.53,98.49,98.49,2800.0,81.6534,81.6699,81.6368,81.6368,2800.0
2014-05-22 14:45:00,98.5,98.52,98.5,98.5,3000.0,81.6451,81.6617,81.6451,81.6451,3000.0
2014-05-22 14:50:00,98.5,98.55,98.49,98.5,5800.0,81.6451,81.6865,81.6368,81.6451,5800.0
2014-05-22 14:55:00,98.47,98.51,98.45,98.51,6800.0,81.6202,81.6534,81.6036,81.6534,6800.0
2014-05-22 15:00:00,98.5,98.51,98.46,98.49,2800.0,81.6451,81.6534,81.6119,81.6368,2800.0
2014-05-22 15:05:00,98.46,98.48,98.41,98.45,6400.0,81.6119,81.6285,81.5705,81.6036,6400.0
2014-05-22 15:10:00,98.42,98.46,98.39,98.42,6000.0,81.5788,81.6119,81.5539,81.5788,6000.0
2014-05-22 15:15:00,98.41,98.45,98.38,98.42,5600.0,81.5705,81.6036,81.5456,81.5788,5600.0
2014-05-22 15:20:00,98.41,98.44,98.38,98.43,9200.0,81.5705,81.5953,81.5456,81.5871,9200.0
2014-05-22 15:25:00,98.42,98.42,98.36,98.37,5400.0,81.5788,81.5788,81.529,81.5373,5400.0
2014-05-22 15:30:00,98.39,98.39,98.35,98.36,7600.0,81.5539,81.5539,81.5207,81.529,7600.0
2014-05-22 15:35:00,98.36,98.46,98.36,98.45,12200.0,81.529,81.6119,81.529,81.6036,12200.0
2014-05-22 15:40:00,98.47,98.47,98.4,98.44,13800.0,81.6202,81.6202,81.5622,81.5953,13800.0
2014-05-22 15:45:00,98.45,98.46,98.28,98.3,19600.0,81.6036,81.6119,81.4627,81.4793,19600.0
2014-05-22 15:50:00,98.3,98.33,98.17,98.19,21400.0,81.4793,81.5042,81.3715,81.3881,21400.0
2014-05-22 15:55:00,98.19,98.23,98.15,98.18,43000.0,81.3881,81.4213,81.355,81.3798,43000.0
2014-05-23 09:30:00,98.14,98.79,98.14,98.79,10800.0,81.3467,81.8855,81.3467,81.8855,10800.0
2014-05-23 09:35:00,98.73,98.76,98.5,98.58,5600.0,81.8357,81.8606,81.6451,81.7114,5600.0
2014-05-23 09:40:00,98.61,98.73,98.6,98.73,3800.0,81.7363,81.8357,81.728,81.8357,3800.0
2014-05-23 09:45:00,98.72,98.76,98.71,98.76,1200.0,81.8274,81.8606,81.8191,81.8606,1200.0
2014-05-23 09:50:00,98.71,98.79,98.66,98.71,8200.0,81.8191,81.8855,81.7777,81.8191,8200.0
2014-05-23 09:55:00,98.71,98.79,98.64,98.72,4200.0,81.8191,81.8855,81.7611,81.8274,4200.0
2014-05-23 10:00:00,98.65,98.77,98.64,98.64,2000.0,81.7694,81.8689,81.7611,81.7611,2000.0
2014-05-23 10:05:00,98.75,98.76,98.64,98.71,2400.0,81.8523,81.8606,81.7611,81.8191,2400.0
2014-05-23 10:10:00,98.72,98.86,98.7,98.72,5800.0,81.8274,81.9435,81.8109,81.8274,5800.0
2014-05-23 10:15:00,98.73,98.81,98.66,98.66,4000.0,81.8357,81.902,81.7777,81.7777,4000.0
2014-05-23 10:20:00,98.64,98.67,98.58,98.58,6200.0,81.7611,81.786,81.7114,81.7114,6200.0
2014-05-23 10:25:00,98.56,98.71,98.56,98.71,2000.0,81.6948,81.8191,81.6948,81.8191,2000.0
2014-05-23 10:30:00,98.71,98.76,98.67,98.76,2800.0,81.8191,81.8606,81.786,81.8606,2800.0
2014-05-23 10:35:00,98.75,98.77,98.69,98.73,6600.0,81.8523,81.8689,81.8026,81.8357,6600.0
2014-05-23 10:40:00,98.71,98.78,98.71,98.74,1800.0,81.8191,81.8772,81.8191,81.844,1800.0
2014-05-23 10:45:00,98.75,98.83,98.75,98.78,6800.0,81.8523,81.9186,81.8523,81.8772,6800.0
2014-05-23 10:50:00,98.77,98.78,98.7,98.74,3800.0,81.8689,81.8772,81.8109,81.844,3800.0
2014-05-23 10:55:00,98.75,98.82,98.7,98.76,6400.0,81.8523,81.9103,81.8109,81.8606,6400.0
2014-05-23 11:00:00,98.76,98.79,98.72,98.72,2200.0,81.8606,81.8855,81.8274,81.8274,2200.0
2014-05-23 11:05:00,98.7,98.78,98.67,98.78,2600.0,81.8109,81.8772,81.786,81.8772,2600.0
2014-05-23 11:10:00,98.78,98.8,98.65,98.67,8000.0,81.8772,81.8937,81.7694,81.786,8000.0
2014-05-23 11:15:00,98.67,98.76,98.67,98.74,11600.0,81.786,81.8606,81.786,81.844,11600.0
2014-05-23 11:20:00,98.75,98.81,98.65,98.65,5800.0,81.8523,81.902,81.7694,81.7694,5800.0
2014-05-23 11:25:00,98.67,98.71,98.6,98.71,4200.0,81.786,81.8191,81.728,81.8191,4200.0
2014-05-23 11:30:00,98.72,98.75,98.72,98.75,1400.0,81.8274,81.8523,81.8274,81.8523,1400.0
2014-05-23 11:35:00,98.71,98.73,98.71,98.71,1200.0,81.8191,81.8357,81.8191,81.8191,1200.0
2014-05-23 11:40:00,98.75,98.79,98.72,98.79,3000.0,81.8523,81.8855,81.8274,81.8855,3000.0
2014-05-23 11:45:00,98.74,98.82,98.74,98.78,2600.0,81.844,81.9103,81.844,81.8772,2600.0
2014-05-23 11:50:00,98.83,98.85,98.79,98.85,9000.0,81.9186,81.9352,81.8855,81.9352,9000.0
2014-05-23 11:55:00,98.83,98.86,98.81,98.86,5200.0,81.9186,81.9435,81.902,81.9435,5200.0
2014-05-23 12:00:00,98.88,98.95,98.88,98.95,2800.0,81.9601,82.0181,81.9601,82.0181,2800.0
2014-05-23 12:05:00,98.95,98.97,98.94,98.96,2600.0,82.0181,82.0347,82.0098,82.0264,2600.0
2014-05-23 12:10:00,98.92,98.93,98.88,98.88,1600.0,81.9932,82.0015,81.9601,81.9601,1600.0
2014-05-23 12:15:00,98.92,98.96,98.91,98.96,4400.0,81.9932,82.0264,81.9849,82.0264,4400.0
2014-05-23 12:20:00,98.94,98.97,98.92,98.92,1400.0,82.0098,82.0347,81.9932,81.9932,1400.0
2014-05-23 12:25:00,98.95,98.98,98.93,98.93,2400.0,82.0181,82.0429,82.0015,82.0015,2400.0
2014-05-23 12:30:00,98.94,98.99,98.92,98.99,2600.0,82.0098,82.0512,81.9932,82.0512,2600.0
2014-05-23 12:35:00,98.97,98.97,98.95,98.95,600.0,82.0347,82.0347,82.0181,82.0181,600.0
2014-05-23 12:40:00,98.97,98.98,98.97,98.98,400.0,82.0347,82.0429,82.0347,82.0429,400.0
2014-05-23 12:45:00,99.0,99.0,98.95,98.96,3000.0,82.0595,82.0595,82.0181,82.0264,3000.0
2014-05-23 12:50:00,99.0,99.07,99.0,99.04,3600.0,82.0595,82.1175,82.0595,82.0927,3600.0
2014-05-23 12:55:00,99.03,99.05,99.03,99.05,400.0,82.0844,82.101,82.0844,82.101,400.0
2014-05-23 13:00:00,99.03,99.08,99.02,99.08,1600.0,82.0844,82.1258,82.0761,82.1258,1600.0
2014-05-23 13:05:00,99.08,99.08,99.06,99.08,1600.0,82.1258,82.1258,82.1093,82.1258,1600.0
2014-05-23 13:10:00,99.1,99.1,99.06,99.09,5000.0,82.1424,82.1424,82.1093,82.1341,5000.0
2014-05-23 13:15:00,99.1,99.1,99.04,99.1,10400.0,82.1424,82.1424,82.0927,82.1424,10400.0
2014-05-23 13:20:00,99.11,99.16,99.11,99.16,8400.0,82.1507,82.1921,82.1507,82.1921,8400.0
2014-05-23 13:25:00,99.15,99.23,99.14,99.23,3000.0,82.1839,82.2502,82.1756,82.2502,3000.0
2014-05-23 13:30:00,99.23,99.26,99.21,99.23,3600.0,82.2502,82.275,82.2336,82.2502,3600.0
2014-05-23 13:35:00,99.2,99.26,99.19,99.24,4200.0,82.2253,82.275,82.217,82.2585,4200.0
2014-05-23 13:40:00,99.22,99.26,99.22,99.26,2600.0,82.2419,82.275,82.2419,82.275,2600.0
2014-05-23 13:45:00,99.26,99.28,99.22,99.28,16200.0,82.275,82.2916,82.2419,82.2916,16200.0
2014-05-23 13:50:00,99.28,99.3,99.26,99.28,3600.0,82.2916,82.3082,82.275,82.2916,3600.0
2014-05-23 13:55:00,99.26,99.28,99.26,99.28,1600.0,82.275,82.2916,82.275,82.2916,1600.0
2014-05-23 14:00:00,99.3,99.33,99.3,99.33,2000.0,82.3082,82.3331,82.3082,82.3331,2000.0
2014-05-23 14:05:00,99.36,99.37,99.32,99.37,600.0,82.3579,82.3662,82.3248,82.3662,600.0
2014-05-23 14:10:00,99.33,99.35,99.31,99.31,2400.0,82.3331,82.3496,82.3165,82.3165,2400.0
2014-05-23 14:15:00,99.31,99.33,99.31,99.31,3000.0,82.3165,82.3331,82.3165,82.3165,3000.0
2014-05-23 14:20:00,99.36,99.4,99.35,99.4,2600.0,82.3579,82.3911,82.3496,82.3911,2600.0
2014-05-23 14:25:00,99.4,99.45,99.4,99.42,14000.0,82.3911,82.4325,82.3911,82.4077,14000.0
2014-05-23 14:30:00,99.42,99.44,99.42,99.43,1000.0,82.4077,82.4242,82.4077,82.4159,1000.0
2014-05-23 14:35:00,99.39,99.44,99.39,99.41,800.0,82.3828,82.4242,82.3828,82.3994,800.0
2014-05-23 14:40:00,99.39,99.42,99.35,99.35,3000.0,82.3828,82.4077,82.3496,82.3496,3000.0
2014-05-23 14:45:00,99.38,99.41,99.38,99.41,1600.0,82.3745,82.3994,82.3745,82.3994,1600.0
2014-05-23 14:50:00,99.41,99.43,99.39,99.43,1400.0,82.3994,82.4159,82.3828,82.4159,1400.0
2014-05-23 14:55:00,99.39,99.42,99.39,99.39,1200.0,82.3828,82.4077,82.3828,82.3828,1200.0
2014-05-23 15:00:00,99.41,99.41,99.36,99.37,10200.0,82.3994,82.3994,82.3579,82.3662,10200.0
2014-05-23 15:05:00,99.38,99.38,99.35,99.38,9400.0,82.3745,82.3745,82.3496,82.3745,9400.0
2014-05-23 15:10:00,99.37,99.47,99.37,99.47,7600.0,82.3662,82.4491,82.3662,82.4491,7600.0
2014-05-23 15:15:00,99.46,99.48,99.41,99.45,7000.0,82.4408,82.4574,82.3994,82.4325,7000.0
2014-05-23 15:20:00,99.44,99.49,99.44,99.47,3400.0,82.4242,82.4657,82.4242,82.4491,3400.0
2014-05-23 15:25:00,99.48,99.49,99.45,99.49,3600.0,82.4574,82.4657,82.4325,82.4657,3600.0
2014-05-23 15:30:00,99.49,99.5,99.44,99.45,7400.0,82.4657,82.474,82.4242,82.4325,7400.0
2014-05-23 15:35:00,99.42,99.49,99.42,99.49,8200.0,82.4077,82.4657,82.4077,82.4657,8200.0
2014-05-23 15:40:00,99.48,99.51,99.47,99.49,13000.0,82.4574,82.4823,82.4491,82.4657,13000.0
2014-05-23 15:45:00,99.49,99.52,99.44,99.46,11800.0,82.4657,82.4905,82.4242,82.4408,11800.0
2014-05-23 15:50:00,99.46,99.49,99.45,99.47,18600.0,82.4408,82.4657,82.4325,82.4491,18600.0
2014-05-23 15:55:00,99.47,99.48,99.41,99.42,38800.0,82.4491,82.4574,82.3994,82.4077,38800.0
2014-05-27 09:30:00,99.75,99.86,99.53,99.72,10000.0,82.6812,82.7724,82.4988,82.6563,10000.0
2014-05-27 09:35:00,99.61,99.82,99.53,99.57,15000.0,82.5651,82.7392,82.4988,82.532,15000.0
2014-05-27 09:40:00,99.64,99.78,99.61,99.7,26000.0,82.59,82.7061,82.5651,82.6397,26000.0
2014-05-27 09:45:00,99.73,99.83,99.69,99.74,8400.0,82.6646,82.7475,82.6315,82.6729,8400.0
2014-05-27 09:50:00,99.72,99.72,99.42,99.51,8400.0,82.6563,82.6563,82.4077,82.4823,8400.0
2014-05-27 09:55:00,99.49,99.57,99.45,99.46,6600.0,82.4657,82.532,82.4325,82.4408,6600.0
2014-05-27 10:00:00,99.45,99.58,99.4,99.48,15800.0,82.4325,82.5403,82.3911,82.4574,15800.0
2014-05-27 10:05:00,99.45,99.54,99.45,99.47,7600.0,82.4325,82.5071,82.4325,82.4491,7600.0
2014-05-27 10:10:00,99.5,99.57,99.49,99.57,5400.0,82.474,82.532,82.4657,82.532,5400.0
2014-05-27 10:15:00,99.58,99.72,99.54,99.69,12200.0,82.5403,82.6563,82.5071,82.6315,12200.0
2014-05-27 10:20:00,99.66,99.66,99.61,99.61,2400.0,82.6066,82.6066,82.5651,82.5651,2400.0
2014-05-27 10:25:00,99.61,99.68,99.59,99.67,6400.0,82.5651,82.6232,82.5486,82.6149,6400.0
2014-05-27 10:30:00,99.67,99.69,99.61,99.67,5000.0,82.6149,82.6315,82.5651,82.6149,5000.0
2014-05-27 10:35:00,99.65,99.7,99.61,99.61,5600.0,82.5983,82.6397,82.5651,82.5651,5600.0
2014-05-27 10:40:00,99.59,99.7,99.59,99.64,11000.0,82.5486,82.6397,82.5486,82.59,11000.0
2014-05-27 10:45:00,99.64,99.67,99.54,99.63,10200.0,82.59,82.6149,82.5071,82.5817,10200.0
2014-05-27 10:50:00,99.6,99.6,99.5,99.56,11200.0,82.5569,82.5569,82.474,82.5237,11200.0
2014-05-27 10:55:00,99.55,99.55,99.5,99.52,7200.0,82.5154,82.5154,82.474,82.4905,7200.0
2014-05-27 11:00:00,99.51,99.51,99.48,99.48,6200.0,82.4823,82.4823,82.4574,82.4574,6200.0
2014-05-27 11:05:00,99.49,99.52,99.47,99.47,9800.0,82.4657,82.4905,82.4491,82.4491,9800.0
2014-05-27 11:10:00,99.5,99.51,99.48,99.49,6800.0,82.474,82.4823,82.4574,82.4657,6800.0
2014-05-27 11:15:00,99.49,99.54,99.45,99.49,13200.0,82.4657,82.5071,82.4325,82.4657,13200.0
2014-05-27 11:20:00,99.47,99.5,99.42,99.45,20200.0,82.4491,82.474,82.4077,82.4325,20200.0
2014-05-27 11:25:00,99.45,99.45,99.34,99.34,8400.0,82.4325,82.4325,82.3413,82.3413,8400.0
2014-05-27 11:30:00,99.33,99.38,99.3,99.3,5400.0,82.3331,82.3745,82.3082,82.3082,5400.0
2014-05-27 11:35:00,99.29,99.37,99.29,99.31,9400.0,82.2999,82.3662,82.2999,82.3165,9400.0
2014-05-27 11:40:00,99.31,99.33,99.14,99.17,12400.0,82.3165,82.3331,82.1756,82.2004,12400.0
2014-05-27 11:45:00,99.16,99.17,99.11,99.15,9400.0,82.1921,82.2004,82.1507,82.1839,9400.0
2014-05-27 11:50:00,99.14,99.15,99.08,99.09,9800.0,82.1756,82.1839,82.1258,82.1341,9800.0
2014-05-27 11:55:00,99.08,99.08,99.06,99.07,9000.0,82.1258,82.1258,82.1093,82.1175,9000.0
2014-05-27 12:00:00,99.08,99.16,99.05,99.12,8600.0,82.1258,82.1921,82.101,82.159,8600.0
2014-05-27 12:05:00,99.15,99.22,99.14,99.22,6800.0,82.1839,82.2419,82.1756,82.2419,6800.0
2014-05-27 12:10:00,99.23,99.26,99.2,99.25,5200.0,82.2502,82.275,82.2253,82.2667,5200.0
2014-05-27 12:15:00,99.21,99.23,99.17,99.19,2200.0,82.2336,82.2502,82.2004,82.217,2200.0
2014-05-27 12:20:00,99.16,99.22,99.14,99.16,15200.0,82.1921,82.2419,82.1756,82.1921,15200.0
2014-05-27 12:25:00,99.19,99.19,99.15,99.19,8800.0,82.217,82.217,82.1839,82.217,8800.0
2014-05-27 12:30:00,99.18,99.21,99.17,99.21,3000.0,82.2087,82.2336,82.2004,82.2336,3000.0
2014-05-27 12:35:00,99.21,99.26,99.17,99.26,5400.0,82.2336,82.275,82.2004,82.275,5400.0
2014-05-27 12:40:00,99.24,99.27,99.22,99.27,4600.0,82.2585,82.2833,82.2419,82.2833,4600.0
2014-05-27 12:45:00,99.28,99.37,99.28,99.33,2400.0,82.2916,82.3662,82.2916,82.3331,2400.0
2014-05-27 12:50:00,99.33,99.33,99.28,99.28,1800.0,82.3331,82.3331,82.2916,82.2916,1800.0
2014-05-27 12:55:00,99.28,99.28,99.25,99.25,1600.0,82.2916,82.2916,82.2667,82.2667,1600.0
2014-05-27 13:00:00,99.24,99.24,99.19,99.22,6800.0,82.2585,82.2585,82.217,82.2419,6800.0
2014-05-27 13:05:00,99.21,99.23,99.17,99.21,15600.0,82.2336,82.2502,82.2004,82.2336,15600.0
2014-05-27 13:10:00,99.18,99.18,99.15,99.15,2200.0,82.2087,82.2087,82.1839,82.1839,2200.0
2014-05-27 13:15:00,99.19,99.22,99.14,99.14,3600.0,82.217,82.2419,82.1756,82.1756,3600.0
2014-05-27 13:20:00,99.16,99.16,99.1,99.1,2400.0,82.1921,82.1921,82.1424,82.1424,2400.0
2014-05-27 13:25:00,99.1,99.1,99.02,99.03,5400.0,82.1424,82.1424,82.0761,82.0844,5400.0
2014-05-27 13:30:00,99.01,99.03,98.93,98.93,4200.0,82.0678,82.0844,82.0015,82.0015,4200.0
2014-05-27 13:35:00,98.93,98.97,98.92,98.97,5000.0,82.0015,82.0347,81.9932,82.0347,5000.0
2014-05-27 13:40:00,98.92,99.02,98.92,99.0,3600.0,81.9932,82.0761,81.9932,82.0595,3600.0
2014-05-27 13:45:00,98.99,99.08,98.99,99.04,2000.0,82.0512,82.1258,82.0512,82.0927,2000.0
2014-05-27 13:50:00,99.05,99.13,99.05,99.13,4200.0,82.101,82.1673,82.101,82.1673,4200.0
2014-05-27 13:55:00,99.07,99.07,99.04,99.06,2200.0,82.1175,82.1175,82.0927,82.1093,2200.0
2014-05-27 14:00:00,99.05,99.06,99.04,99.05,3000.0,82.101,82.1093,82.0927,82.101,3000.0
2014-05-27 14:05:00,99.04,99.04,98.98,98.99,5200.0,82.0927,82.0927,82.0429,82.0512,5200.0
2014-05-27 14:10:00,99.0,99.06,98.96,98.96,8200.0,82.0595,82.1093,82.0264,82.0264,8200.0
2014-05-27 14:15:00,98.96,98.99,98.96,98.99,5800.0,82.0264,82.0512,82.0264,82.0512,5800.0
2014-05-27 14:20:00,98.99,99.06,98.97,99.04,7000.0,82.0512,82.1093,82.0347,82.0927,7000.0
2014-05-27 14:25:00,99.0,99.03,98.99,98.99,4400.0,82.0595,82.0844,82.0512,82.0512,4400.0
2014-05-27 14:30:00,99.0,99.0,98.92,98.92,4400.0,82.0595,82.0595,81.9932,81.9932,4400.0
2014-05-27 14:35:00,98.93,98.95,98.93,98.94,2000.0,82.0015,82.0181,82.0015,82.0098,2000.0
2014-05-27 14:40:00,98.96,99.0,98.96,98.97,7000.0,82.0264,82.0595,82.0264,82.0347,7000.0
2014-05-27 14:45:00,98.97,98.99,98.95,98.99,4000.0,82.0347,82.0512,82.0181,82.0512,4000.0
2014-05-27 14:50:00,98.98,99.02,98.98,99.0,4800.0,82.0429,82.0761,82.0429,82.0595,4800.0
2014-05-27 14:55:00,98.99,99.03,98.98,99.03,2800.0,82.0512,82.0844,82.0429,82.0844,2800.0
2014-05-27 15:00:00,99.02,99.05,98.98,99.05,6600.0,82.0761,82.101,82.0429,82.101,6600.0
2014-05-27 15:05:00,99.03,99.06,98.99,99.02,7200.0,82.0844,82.1093,82.0512,82.0761,7200.0
2014-05-27 15:10:00,99.02,99.08,99.02,99.06,3400.0,82.0761,82.1258,82.0761,82.1093,3400.0
2014-05-27 15:15:00,99.08,99.11,99.06,99.1,5600.0,82.1258,82.1507,82.1093,82.1424,5600.0
2014-05-27 15:20:00,99.09,99.09,99.05,99.05,6200.0,82.1341,82.1341,82.101,82.101,6200.0
2014-05-27 15:25:00,99.06,99.1,99.04,99.04,4600.0,82.1093,82.1424,82.0927,82.0927,4600.0
2014-05-27 15:30:00,99.03,99.05,98.99,99.04,7400.0,82.0844,82.101,82.0512,82.0927,7400.0
2014-05-27 15:35:00,99.08,99.08,99.03,99.05,6800.0,82.1258,82.1258,82.0844,82.101,6800.0
2014-05-27 15:40:00,99.06,99.13,99.04,99.1,7800.0,82.1093,82.1673,82.0927,82.1424,7800.0
2014-05-27 15:45:00,99.08,99.09,98.99,98.99,30800.0,82.1258,82.1341,82.0512,82.0512,30800.0
2014-05-27 15:50:00,99.0,99.02,98.93,98.99,28600.0,82.0595,82.0761,82.0015,82.0512,28600.0
2014-05-27 15:55:00,98.98,99.07,98.95,99.06,73200.0,82.0429,82.1175,82.0181,82.1093,73200.0
2014-05-28 09:30:00,99.25,99.5,98.98,99.46,12600.0,82.2667,82.474,82.0429,82.4408,12600.0
2014-05-28 09:35:00,99.47,99.77,99.45,99.75,5600.0,82.4491,82.6978,82.4325,82.6812,5600.0
2014-05-28 09:40:00,99.69,99.79,99.57,99.68,8400.0,82.6315,82.7143,82.532,82.6232,8400.0
2014-05-28 09:45:00,99.69,100.19,99.69,100.19,57600.0,82.6315,83.0459,82.6315,83.0459,57600.0
2014-05-28 09:50:00,100.13,100.46,100.09,100.34,55400.0,82.9962,83.2697,82.963,83.1702,55400.0
2014-05-28 09:55:00,100.37,100.46,100.25,100.28,27200.0,83.1951,83.2697,83.0956,83.1205,27200.0
2014-05-28 10:00:00,100.25,100.29,99.99,100.11,12200.0,83.0956,83.1288,82.8801,82.9796,12200.0
2014-05-28 10:05:00,100.07,100.29,100.07,100.25,17000.0,82.9464,83.1288,82.9464,83.0956,17000.0
2014-05-28 10:10:00,100.23,100.27,100.17,100.24,30600.0,83.079,83.1122,83.0293,83.0873,30600.0
2014-05-28 10:15:00,100.22,100.33,100.19,100.29,19200.0,83.0708,83.1619,83.0459,83.1288,19200.0
2014-05-28 10:20:00,100.29,100.36,100.27,100.3,13200.0,83.1288,83.1868,83.1122,83.1371,13200.0
2014-05-28 10:25:00,100.3,100.33,100.21,100.33,10000.0,83.1371,83.1619,83.0625,83.1619,10000.0
2014-05-28 10:30:00,100.32,100.32,100.17,100.17,5800.0,83.1536,83.1536,83.0293,83.0293,5800.0
2014-05-28 10:35:00,100.17,100.31,100.17,100.31,20800.0,83.0293,83.1454,83.0293,83.1454,20800.0
2014-05-28 10:40:00,100.32,100.33,100.21,100.29,32400.0,83.1536,83.1619,83.0625,83.1288,32400.0
2014-05-28 10:45:00,100.29,100.33,100.17,100.31,8600.0,83.1288,83.1619,83.0293,83.1454,8600.0
2014-05-28 10:50:00,100.33,100.38,100.18,100.25,26200.0,83.1619,83.2034,83.0376,83.0956,26200.0
2014-05-28 10:55:00,100.22,100.3,100.14,100.25,31800.0,83.0708,83.1371,83.0044,83.0956,31800.0
2014-05-28 11:00:00,100.27,100.45,100.18,100.42,17800.0,83.1122,83.2614,83.0376,83.2365,17800.0
2014-05-28 11:05:00,100.45,100.46,100.35,100.36,7400.0,83.2614,83.2697,83.1785,83.1868,7400.0
2014-05-28 11:10:00,100.36,100.42,100.36,100.42,8200.0,83.1868,83.2365,83.1868,83.2365,8200.0
2014-05-28 11:15:00,100.39,100.45,100.36,100.45,6600.0,83.2117,83.2614,83.1868,83.2614,6600.0
2014-05-28 11:20:00,100.45,100.45,100.36,100.36,6000.0,83.2614,83.2614,83.1868,83.1868,6000.0
2014-05-28 11:25:00,100.34,100.39,100.31,100.31,8400.0,83.1702,83.2117,83.1454,83.1454,8400.0
2014-05-28 11:30:00,100.34,100.36,100.29,100.29,15200.0,83.1702,83.1868,83.1288,83.1288,15200.0
2014-05-28 11:35:00,100.29,100.32,100.22,100.22,19600.0,83.1288,83.1536,83.0708,83.0708,19600.0
2014-05-28 11:40:00,100.21,100.23,100.17,100.19,8800.0,83.0625,83.079,83.0293,83.0459,8800.0
2014-05-28 11:45:00,100.17,100.19,100.07,100.1,46200.0,83.0293,83.0459,82.9464,82.9713,46200.0
2014-05-28 11:50:00,100.11,100.14,100.07,100.08,11200.0,82.9796,83.0044,82.9464,82.9547,11200.0
2014-05-28 11:55:00,100.07,100.07,99.94,99.94,6600.0,82.9464,82.9464,82.8387,82.8387,6600.0
2014-05-28 12:00:00,99.94,100.06,99.92,100.05,13400.0,82.8387,82.9381,82.8221,82.9298,13400.0
2014-05-28 12:05:00,100.07,100.12,100.07,100.07,8600.0,82.9464,82.9879,82.9464,82.9464,8600.0
2014-05-28 12:10:00,100.07,100.14,100.07,100.14,6000.0,82.9464,83.0044,82.9464,83.0044,6000.0
2014-05-28 12:15:00,100.15,100.17,99.98,100.03,7800.0,83.0127,83.0293,82.8718,82.9133,7800.0
2014-05-28 12:20:00,100.0,100.04,99.95,99.99,8400.0,82.8884,82.9216,82.847,82.8801,8400.0
2014-05-28 12:25:00,100.01,100.03,99.97,100.02,3000.0,82.8967,82.9133,82.8635,82.905,3000.0
2014-05-28 12:30:00,99.97,100.01,99.94,99.98,7400.0,82.8635,82.8967,82.8387,82.8718,7400.0
2014-05-28 12:35:00,99.98,99.98,99.83,99.85,30000.0,82.8718,82.8718,82.7475,82.7641,30000.0
2014-05-28 12:40:00,99.84,99.97,99.76,99.97,70200.0,82.7558,82.8635,82.6895,82.8635,70200.0
2014-05-28 12:45:00,99.98,100.14,99.98,100.14,13200.0,82.8718,83.0044,82.8718,83.0044,13200.0
2014-05-28 12:50:00,100.13,100.14,100.01,100.06,6600.0,82.9962,83.0044,82.8967,82.9381,6600.0
2014-05-28 12:55:00,100.07,100.11,100.05,100.06,3800.0,82.9464,82.9796,82.9298,82.9381,3800.0
2014-05-28 13:00:00,100.1,100.1,100.02,100.02,5000.0,82.9713,82.9713,82.905,82.905,5000.0
2014-05-28 13:05:00,100.05,100.09,100.04,100.06,1600.0,82.9298,82.963,82.9216,82.9381,1600.0
2014-05-28 13:10:00,100.08,100.15,100.08,100.11,3200.0,82.9547,83.0127,82.9547,82.9796,3200.0
2014-05-28 13:15:00,100.09,100.11,100.05,100.06,4400.0,82.963,82.9796,82.9298,82.9381,4400.0
2014-05-28 13:20:00,100.06,100.07,99.96,99.98,6200.0,82.9381,82.9464,82.8552,82.8718,6200.0
2014-05-28 13:25:00,99.99,100.01,99.98,99.99,2600.0,82.8801,82.8967,82.8718,82.8801,2600.0
2014-05-28 13:30:00,100.0,100.03,99.98,100.03,2400.0,82.8884,82.9133,82.8718,82.9133,2400.0
2014-05-28 13:35:00,100.02,100.02,99.94,100.0,7000.0,82.905,82.905,82.8387,82.8884,7000.0
2014-05-28 13:40:00,100.0,100.01,99.99,99.99,1400.0,82.8884,82.8967,82.8801,82.8801,1400.0
2014-05-28 13:45:00,99.97,99.99,99.97,99.99,800.0,82.8635,82.8801,82.8635,82.8801,800.0
2014-05-28 13:50:00,99.97,100.06,99.97,100.04,4600.0,82.8635,82.9381,82.8635,82.9216,4600.0
2014-05-28 13:55:00,100.06,100.07,100.05,100.07,1800.0,82.9381,82.9464,82.9298,82.9464,1800.0
2014-05-28 14:00:00,100.08,100.08,100.0,100.0,2800.0,82.9547,82.9547,82.8884,82.8884,2800.0
2014-05-28 14:05:00,99.97,100.01,99.97,100.01,600.0,82.8635,82.8967,82.8635,82.8967,600.0
2014-05-28 14:10:00,100.01,100.01,99.97,99.97,3000.0,82.8967,82.8967,82.8635,82.8635,3000.0
2014-05-28 14:15:00,99.99,100.06,99.95,100.05,11200.0,82.8801,82.9381,82.847,82.9298,11200.0
2014-05-28 14:20:00,100.0,100.13,99.99,100.09,15000.0,82.8884,82.9962,82.8801,82.963,15000.0
2014-05-28 14:25:00,100.07,100.09,99.97,99.97,10800.0,82.9464,82.963,82.8635,82.8635,10800.0
2014-05-28 14:30:00,99.97,100.01,99.94,99.98,5400.0,82.8635,82.8967,82.8387,82.8718,5400.0
2014-05-28 14:35:00,99.99,100.14,99.99,100.13,14000.0,82.8801,83.0044,82.8801,82.9962,14000.0
2014-05-28 14:40:00,100.08,100.11,100.07,100.11,6400.0,82.9547,82.9796,82.9464,82.9796,6400.0
2014-05-28 14:45:00,100.1,100.15,100.1,100.15,7600.0,82.9713,83.0127,82.9713,83.0127,7600.0
2014-05-28 14:50:00,100.16,100.23,100.16,100.22,5600.0,83.021,83.079,83.021,83.0708,5600.0
2014-05-28 14:55:00,100.25,100.28,100.24,100.27,9400.0,83.0956,83.1205,83.0873,83.1122,9400.0
2014-05-28 15:00:00,100.27,100.39,100.26,100.28,28800.0,83.1122,83.2117,83.1039,83.1205,28800.0
2014-05-28 15:05:00,100.28,100.28,100.24,100.24,9200.0,83.1205,83.1205,83.0873,83.0873,9200.0
2014-05-28 15:10:00,100.24,100.3,100.24,100.3,13200.0,83.0873,83.1371,83.0873,83.1371,13200.0
2014-05-28 15:15:00,100.29,100.31,100.27,100.3,5600.0,83.1288,83.1454,83.1122,83.1371,5600.0
2014-05-28 15:20:00,100.29,100.32,100.27,100.32,8600.0,83.1288,83.1536,83.1122,83.1536,8600.0
2014-05-28 15:25:00,100.32,100.33,100.28,100.3,12000.0,83.1536,83.1619,83.1205,83.1371,12000.0
2014-05-28 15:30:00,100.3,100.32,100.29,100.3,8600.0,83.1371,83.1536,83.1288,83.1371,8600.0
2014-05-28 15:35:00,100.3,100.3,100.21,100.21,21800.0,83.1371,83.1371,83.0625,83.0625,21800.0
2014-05-28 15:40:00,100.22,100.24,100.2,100.23,14600.0,83.0708,83.0873,83.0542,83.079,14600.0
2014-05-28 15:45:00,100.24,100.25,100.22,100.24,32600.0,83.0873,83.0956,83.0708,83.0873,32600.0
2014-05-28 15:50:00,100.24,100.26,100.2,100.2,42000.0,83.0873,83.1039,83.0542,83.0542,42000.0
2014-05-28 15:55:00,100.2,100.22,100.11,100.12,54800.0,83.0542,83.0708,82.9796,82.9879,54800.0
2014-05-29 09:30:00,100.22,100.48,100.22,100.24,16000.0,83.0708,83.2863,83.0708,83.0873,16000.0
2014-05-29 09:35:00,100.31,100.38,99.9,99.94,34800.0,83.1454,83.2034,82.8055,82.8387,34800.0
2014-05-29 09:40:00,99.89,100.04,99.87,99.91,10400.0,82.7972,82.9216,82.7807,82.8138,10400.0
2014-05-29 09:45:00,99.96,99.96,99.8,99.82,11200.0,82.8552,82.8552,82.7226,82.7392,11200.0
2014-05-29 09:50:00,99.78,99.78,99.65,99.7,9200.0,82.7061,82.7061,82.5983,82.6397,9200.0
2014-05-29 09:55:00,99.69,99.7,99.56,99.56,11400.0,82.6315,82.6397,82.5237,82.5237,11400.0
2014-05-29 10:00:00,99.56,99.56,99.41,99.48,17200.0,82.5237,82.5237,82.3994,82.4574,17200.0
2014-05-29 10:05:00,99.5,99.5,99.34,99.39,9800.0,82.474,82.474,82.3413,82.3828,9800.0
2014-05-29 10:10:00,99.37,99.39,99.17,99.18,24800.0,82.3662,82.3828,82.2004,82.2087,24800.0
2014-05-29 10:15:00,99.21,99.21,99.01,99.07,20800.0,82.2336,82.2336,82.0678,82.1175,20800.0
2014-05-29 10:20:00,99.1,99.31,99.09,99.29,14800.0,82.1424,82.3165,82.1341,82.2999,14800.0
2014-05-29 10:25:00,99.27,99.43,99.27,99.42,22000.0,82.2833,82.4159,82.2833,82.4077,22000.0
2014-05-29 10:30:00,99.46,99.5,99.39,99.5,13200.0,82.4408,82.474,82.3828,82.474,13200.0
2014-05-29 10:35:00,99.5,99.55,99.46,99.51,16800.0,82.474,82.5154,82.4408,82.4823,16800.0
2014-05-29 10:40:00,99.51,99.69,99.5,99.64,8000.0,82.4823,82.6315,82.474,82.59,8000.0
2014-05-29 10:45:00,99.63,99.66,99.61,99.64,28800.0,82.5817,82.6066,82.5651,82.59,28800.0
2014-05-29 10:50:00,99.64,99.64,99.64,99.64,6600.0,82.59,82.59,82.59,82.59,6600.0
2014-05-29 10:55:00,99.67,99.69,99.63,99.67,5600.0,82.6149,82.6315,82.5817,82.6149,5600.0
2014-05-29 11:00:00,99.67,99.7,99.66,99.7,2800.0,82.6149,82.6397,82.6066,82.6397,2800.0
2014-05-29 11:05:00,99.69,99.77,99.68,99.75,8200.0,82.6315,82.6978,82.6232,82.6812,8200.0
2014-05-29 11:10:00,99.77,99.77,99.64,99.67,27600.0,82.6978,82.6978,82.59,82.6149,27600.0
2014-05-29 11:15:00,99.66,99.75,99.64,99.71,8600.0,82.6066,82.6812,82.59,82.648,8600.0
2014-05-29 11:20:00,99.71,99.71,99.6,99.63,5600.0,82.648,82.648,82.5569,82.5817,5600.0
2014-05-29 11:25:00,99.61,99.69,99.6,99.69,42800.0,82.5651,82.6315,82.5569,82.6315,42800.0
2014-05-29 11:30:00,99.66,99.9,99.66,99.86,10000.0,82.6066,82.8055,82.6066,82.7724,10000.0
2014-05-29 11:35:00,99.83,99.86,99.82,99.86,8200.0,82.7475,82.7724,82.7392,82.7724,8200.0
2014-05-29 11:40:00,99.86,99.89,99.81,99.89,14000.0,82.7724,82.7972,82.7309,82.7972,14000.0
2014-05-29 11:45:00,99.89,100.0,99.89,99.92,6800.0,82.7972,82.8884,82.7972,82.8221,6800.0
2014-05-29 11:50:00,99.94,99.94,99.87,99.92,1600.0,82.8387,82.8387,82.7807,82.8221,1600.0
2014-05-29 11:55:00,99.91,99.96,99.89,99.96,6800.0,82.8138,82.8552,82.7972,82.8552,6800.0
2014-05-29 12:00:00,99.95,100.07,99.95,100.07,5400.0,82.847,82.9464,82.847,82.9464,5400.0
2014-05-29 12:05:00,100.01,100.16,100.01,100.16,6000.0,82.8967,83.021,82.8967,83.021,6000.0
2014-05-29 12:10:00,100.22,100.22,100.14,100.17,3400.0,83.0708,83.0708,83.0044,83.0293,3400.0
2014-05-29 12:15:00,100.15,100.17,100.08,100.08,4400.0,83.0127,83.0293,82.9547,82.9547,4400.0
2014-05-29 12:20:00,100.08,100.11,100.02,100.03,3600.0,82.9547,82.9796,82.905,82.9133,3600.0
2014-05-29 12:25:00,100.09,100.09,99.98,100.02,6800.0,82.963,82.963,82.8718,82.905,6800.0
2014-05-29 12:30:00,100.04,100.08,100.04,100.08,3400.0,82.9216,82.9547,82.9216,82.9547,3400.0
2014-05-29 12:35:00,100.08,100.08,100.03,100.03,3200.0,82.9547,82.9547,82.9133,82.9133,3200.0
2014-05-29 12:40:00,100.0,100.06,100.0,100.06,8000.0,82.8884,82.9381,82.8884,82.9381,8000.0
2014-05-29 12:45:00,100.08,100.11,100.07,100.11,3400.0,82.9547,82.9796,82.9464,82.9796,3400.0
2014-05-29 12:50:00,100.11,100.25,100.07,100.25,11800.0,82.9796,83.0956,82.9464,83.0956,11800.0
2014-05-29 12:55:00,100.28,100.28,100.21,100.23,4800.0,83.1205,83.1205,83.0625,83.079,4800.0
2014-05-29 13:00:00,100.27,100.27,100.17,100.19,10200.0,83.1122,83.1122,83.0293,83.0459,10200.0
2014-05-29 13:05:00,100.16,100.22,100.16,100.19,8400.0,83.021,83.0708,83.021,83.0459,8400.0
2014-05-29 13:10:00,100.2,100.23,100.17,100.17,3200.0,83.0542,83.079,83.0293,83.0293,3200.0
2014-05-29 13:15:00,100.15,100.21,100.15,100.2,3400.0,83.0127,83.0625,83.0127,83.0542,3400.0
2014-05-29 13:20:00,100.2,100.28,100.19,100.26,7200.0,83.0542,83.1205,83.0459,83.1039,7200.0
2014-05-29 13:25:00,100.26,100.28,100.23,100.24,5000.0,83.1039,83.1205,83.079,83.0873,5000.0
2014-05-29 13:30:00,100.22,100.25,100.2,100.2,2400.0,83.0708,83.0956,83.0542,83.0542,2400.0
2014-05-29 13:35:00,100.22,100.22,100.18,100.2,4200.0,83.0708,83.0708,83.0376,83.0542,4200.0
2014-05-29 13:40:00,100.17,100.18,100.16,100.17,4800.0,83.0293,83.0376,83.021,83.0293,4800.0
2014-05-29 13:45:00,100.18,100.23,100.18,100.23,5200.0,83.0376,83.079,83.0376,83.079,5200.0
2014-05-29 13:50:00,100.25,100.26,100.21,100.26,2200.0,83.0956,83.1039,83.0625,83.1039,2200.0
2014-05-29 13:55:00,100.26,100.27,100.21,100.23,4600.0,83.1039,83.1122,83.0625,83.079,4600.0
2014-05-29 14:00:00,100.22,100.22,100.17,100.18,5600.0,83.0708,83.0708,83.0293,83.0376,5600.0
2014-05-29 14:05:00,100.19,100.27,100.18,100.27,5400.0,83.0459,83.1122,83.0376,83.1122,5400.0
2014-05-29 14:10:00,100.27,100.29,100.26,100.26,5400.0,83.1122,83.1288,83.1039,83.1039,5400.0
2014-05-29 14:15:00,100.27,100.29,100.26,100.29,8000.0,83.1122,83.1288,83.1039,83.1288,8000.0
2014-05-29 14:20:00,100.29,100.29,100.25,100.28,8600.0,83.1288,83.1288,83.0956,83.1205,8600.0
2014-05-29 14:25:00,100.25,100.26,100.2,100.21,5600.0,83.0956,83.1039,83.0542,83.0625,5600.0
2014-05-29 14:30:00,100.21,100.22,100.18,100.19,4400.0,83.0625,83.0708,83.0376,83.0459,4400.0
2014-05-29 14:35:00,100.2,100.33,100.19,100.33,17400.0,83.0542,83.1619,83.0459,83.1619,17400.0
2014-05-29 14:40:00,100.36,100.39,100.32,100.33,7800.0,83.1868,83.2117,83.1536,83.1619,7800.0
2014-05-29 14:45:00,100.36,100.44,100.36,100.44,2400.0,83.1868,83.2531,83.1868,83.2531,2400.0
2014-05-29 14:50:00,100.42,100.45,100.42,100.44,2400.0,83.2365,83.2614,83.2365,83.2531,2400.0
2014-05-29 14:55:00,100.42,100.44,100.39,100.42,6200.0,83.2365,83.2531,83.2117,83.2365,6200.0
2014-05-29 15:00:00,100.39,100.47,100.39,100.47,9400.0,83.2117,83.278,83.2117,83.278,9400.0
2014-05-29 15:05:00,100.44,100.45,100.41,100.45,2200.0,83.2531,83.2614,83.2282,83.2614,2200.0
2014-05-29 15:10:00,100.45,100.46,100.42,100.44,4800.0,83.2614,83.2697,83.2365,83.2531,4800.0
2014-05-29 15:15:00,100.46,100.46,100.42,100.42,7200.0,83.2697,83.2697,83.2365,83.2365,7200.0
2014-05-29 15:20:00,100.45,100.49,100.44,100.49,9800.0,83.2614,83.2946,83.2531,83.2946,9800.0
2014-05-29 15:25:00,100.49,100.5,100.47,100.48,9400.0,83.2946,83.3028,83.278,83.2863,9400.0
2014-05-29 15:30:00,100.48,100.5,100.44,100.45,11400.0,83.2863,83.3028,83.2531,83.2614,11400.0
2014-05-29 15:35:00,100.44,100.48,100.44,100.46,18000.0,83.2531,83.2863,83.2531,83.2697,18000.0
2014-05-29 15:40:00,100.45,100.47,100.44,100.45,15600.0,83.2614,83.278,83.2531,83.2614,15600.0
2014-05-29 15:45:00,100.46,100.46,100.44,100.45,22200.0,83.2697,83.2697,83.2531,83.2614,22200.0
2014-05-29 15:50:00,100.46,100.5,100.45,100.47,27600.0,83.2697,83.3028,83.2614,83.278,27600.0
2014-05-29 15:55:00,100.49,100.5,100.45,100.5,43200.0,83.2946,83.3028,83.2614,83.3028,43200.0
2014-05-30 09:30:00,100.47,100.59,100.3,100.36,12800.0,83.278,83.3774,83.1371,83.1868,12800.0
2014-05-30 09:35:00,100.46,100.46,100.07,100.13,7400.0,83.2697,83.2697,82.9464,82.9962,7400.0
2014-05-30 09:40:00,100.11,100.6,100.11,100.59,3400.0,82.9796,83.3857,82.9796,83.3774,3400.0
2014-05-30 09:45:00,100.54,100.58,100.37,100.49,2600.0,83.336,83.3692,83.1951,83.2946,2600.0
2014-05-30 09:50:00,100.49,100.49,100.39,100.49,2600.0,83.2946,83.2946,83.2117,83.2946,2600.0
2014-05-30 09:55:00,100.46,100.71,100.46,100.56,15600.0,83.2697,83.4769,83.2697,83.3526,15600.0
2014-05-30 10:00:00,100.52,100.77,100.52,100.75,12600.0,83.3194,83.5266,83.3194,83.5101,12600.0
2014-05-30 10:05:00,100.75,101.0,100.75,101.0,13200.0,83.5101,83.7173,83.5101,83.7173,13200.0
2014-05-30 10:10:00,101.0,101.12,101.0,101.11,24600.0,83.7173,83.8168,83.7173,83.8085,24600.0
2014-05-30 10:15:00,101.11,101.19,101.1,101.14,12600.0,83.8085,83.8748,83.8002,83.8333,12600.0
2014-05-30 10:20:00,101.14,101.19,101.07,101.19,9800.0,83.8333,83.8748,83.7753,83.8748,9800.0
2014-05-30 10:25:00,101.21,101.25,101.17,101.18,7600.0,83.8914,83.9245,83.8582,83.8665,7600.0
2014-05-30 10:30:00,101.19,101.19,101.04,101.04,3400.0,83.8748,83.8748,83.7504,83.7504,3400.0
2014-05-30 10:35:00,101.05,101.08,100.91,100.98,11400.0,83.7587,83.7836,83.6427,83.7007,11400.0
2014-05-30 10:40:00,101.03,101.08,101.0,101.0,7800.0,83.7422,83.7836,83.7173,83.7173,7800.0
2014-05-30 10:45:00,101.01,101.01,100.93,100.98,6000.0,83.7256,83.7256,83.6593,83.7007,6000.0
2014-05-30 10:50:00,100.98,101.08,100.98,101.08,10200.0,83.7007,83.7836,83.7007,83.7836,10200.0
2014-05-30 10:55:00,101.05,101.11,101.05,101.11,1400.0,83.7587,83.8085,83.7587,83.8085,1400.0
2014-05-30 11:00:00,101.12,101.27,101.12,101.21,9200.0,83.8168,83.9411,83.8168,83.8914,9200.0
2014-05-30 11:05:00,101.26,101.36,101.24,101.35,17200.0,83.9328,84.0157,83.9162,84.0074,17200.0
2014-05-30 11:10:00,101.35,101.39,101.29,101.39,10400.0,84.0074,84.0406,83.9577,84.0406,10400.0
2014-05-30 11:15:00,101.35,101.42,101.33,101.39,10600.0,84.0074,84.0654,83.9908,84.0406,10600.0
2014-05-30 11:20:00,101.39,101.42,101.24,101.3,15400.0,84.0406,84.0654,83.9162,83.966,15400.0
2014-05-30 11:25:00,101.28,101.3,101.14,101.2,7400.0,83.9494,83.966,83.8333,83.8831,7400.0
2014-05-30 11:30:00,101.23,101.28,101.23,101.28,3000.0,83.9079,83.9494,83.9079,83.9494,3000.0
2014-05-30 11:35:00,101.26,101.44,101.24,101.39,9800.0,83.9328,84.082,83.9162,84.0406,9800.0
2014-05-30 11:40:00,101.41,101.41,101.26,101.27,12200.0,84.0571,84.0571,83.9328,83.9411,12200.0
2014-05-30 11:45:00,101.27,101.27,101.23,101.23,9600.0,83.9411,83.9411,83.9079,83.9079,9600.0
2014-05-30 11:50:00,101.2,101.23,101.2,101.2,2600.0,83.8831,83.9079,83.8831,83.8831,2600.0
2014-05-30 11:55:00,101.23,101.23,101.19,101.21,2000.0,83.9079,83.9079,83.8748,83.8914,2000.0
2014-05-30 12:00:00,101.2,101.21,101.14,101.14,7600.0,83.8831,83.8914,83.8333,83.8333,7600.0
2014-05-30 12:05:00,101.14,101.14,101.07,101.07,3600.0,83.8333,83.8333,83.7753,83.7753,3600.0
2014-05-30 12:10:00,101.06,101.1,101.02,101.02,2200.0,83.767,83.8002,83.7339,83.7339,2200.0
2014-05-30 12:15:00,101.04,101.1,101.04,101.09,1800.0,83.7504,83.8002,83.7504,83.7919,1800.0
2014-05-30 12:20:00,101.08,101.08,101.08,101.08,1000.0,83.7836,83.7836,83.7836,83.7836,1000.0
2014-05-30 12:25:00,101.07,101.09,101.04,101.08,2800.0,83.7753,83.7919,83.7504,83.7836,2800.0
2014-05-30 12:30:00,101.07,101.07,100.93,100.93,5200.0,83.7753,83.7753,83.6593,83.6593,5200.0
2014-05-30 12:35:00,100.89,100.9,100.89,100.9,800.0,83.6261,83.6344,83.6261,83.6344,800.0
2014-05-30 12:40:00,100.86,100.93,100.82,100.92,7800.0,83.6012,83.6593,83.5681,83.651,7800.0
2014-05-30 12:45:00,100.94,100.94,100.88,100.92,2000.0,83.6676,83.6676,83.6178,83.651,2000.0
2014-05-30 12:50:00,100.89,100.94,100.89,100.92,1000.0,83.6261,83.6676,83.6261,83.651,1000.0
2014-05-30 12:55:00,100.93,100.93,100.9,100.91,2000.0,83.6593,83.6593,83.6344,83.6427,2000.0
2014-05-30 13:00:00,100.95,100.96,100.89,100.96,3000.0,83.6758,83.6841,83.6261,83.6841,3000.0
2014-05-30 13:05:00,100.99,100.99,100.93,100.99,5600.0,83.709,83.709,83.6593,83.709,5600.0
2014-05-30 13:10:00,100.93,100.98,100.92,100.92,2600.0,83.6593,83.7007,83.651,83.651,2600.0
2014-05-30 13:15:00,100.91,100.92,100.85,100.85,4000.0,83.6427,83.651,83.593,83.593,4000.0
2014-05-30 13:20:00,100.89,100.9,100.85,100.86,3200.0,83.6261,83.6344,83.593,83.6012,3200.0
2014-05-30 13:25:00,100.92,100.94,100.86,100.91,3400.0,83.651,83.6676,83.6012,83.6427,3400.0
2014-05-30 13:30:00,100.84,100.85,100.77,100.81,3200.0,83.5847,83.593,83.5266,83.5598,3200.0
2014-05-30 13:35:00,100.83,100.83,100.75,100.77,3200.0,83.5764,83.5764,83.5101,83.5266,3200.0
2014-05-30 13:40:00,100.8,100.85,100.75,100.75,1600.0,83.5515,83.593,83.5101,83.5101,1600.0
2014-05-30 13:45:00,100.79,100.83,100.75,100.78,6200.0,83.5432,83.5764,83.5101,83.5349,6200.0
2014-05-30 13:50:00,100.82,100.82,100.77,100.78,6000.0,83.5681,83.5681,83.5266,83.5349,6000.0
2014-05-30 13:55:00,100.78,100.8,100.74,100.74,3200.0,83.5349,83.5515,83.5018,83.5018,3200.0
2014-05-30 14:00:00,100.77,100.78,100.72,100.72,4800.0,83.5266,83.5349,83.4852,83.4852,4800.0
2014-05-30 14:05:00,100.71,100.77,100.69,100.77,10000.0,83.4769,83.5266,83.4603,83.5266,10000.0
2014-05-30 14:10:00,100.79,100.86,100.79,100.83,5000.0,83.5432,83.6012,83.5432,83.5764,5000.0
2014-05-30 14:15:00,100.81,100.81,100.77,100.8,4600.0,83.5598,83.5598,83.5266,83.5515,4600.0
2014-05-30 14:20:00,100.81,100.83,100.8,100.8,2400.0,83.5598,83.5764,83.5515,83.5515,2400.0
2014-05-30 14:25:00,100.8,100.87,100.8,100.87,2600.0,83.5515,83.6095,83.5515,83.6095,2600.0
2014-05-30 14:30:00,100.86,100.89,100.83,100.85,1800.0,83.6012,83.6261,83.5764,83.593,1800.0
2014-05-30 14:35:00,100.88,100.88,100.88,100.88,200.0,83.6178,83.6178,83.6178,83.6178,200.0
2014-05-30 14:40:00,100.83,100.92,100.83,100.86,5800.0,83.5764,83.651,83.5764,83.6012,5800.0
2014-05-30 14:45:00,100.89,100.93,100.83,100.93,2800.0,83.6261,83.6593,83.5764,83.6593,2800.0
2014-05-30 14:50:00,100.91,100.92,100.89,100.92,1800.0,83.6427,83.651,83.6261,83.651,1800.0
2014-05-30 14:55:00,100.92,100.96,100.82,100.82,5600.0,83.651,83.6841,83.5681,83.5681,5600.0
2014-05-30 15:00:00,100.86,100.86,100.83,100.85,2200.0,83.6012,83.6012,83.5764,83.593,2200.0
2014-05-30 15:05:00,100.86,100.92,100.86,100.89,6600.0,83.6012,83.651,83.6012,83.6261,6600.0
2014-05-30 15:10:00,100.86,100.86,100.86,100.86,400.0,83.6012,83.6012,83.6012,83.6012,400.0
2014-05-30 15:15:00,100.87,100.91,100.86,100.86,3400.0,83.6095,83.6427,83.6012,83.6012,3400.0
2014-05-30 15:20:00,100.86,100.88,100.81,100.81,6000.0,83.6012,83.6178,83.5598,83.5598,6000.0
2014-05-30 15:25:00,100.82,100.86,100.79,100.86,8800.0,83.5681,83.6012,83.5432,83.6012,8800.0
2014-05-30 15:30:00,100.83,100.85,100.82,100.83,9000.0,83.5764,83.593,83.5681,83.5764,9000.0
2014-05-30 15:35:00,100.85,100.92,100.8,100.8,17000.0,83.593,83.651,83.5515,83.5515,17000.0
2014-05-30 15:40:00,100.8,100.86,100.8,100.83,10000.0,83.5515,83.6012,83.5515,83.5764,10000.0
2014-05-30 15:45:00,100.86,100.9,100.83,100.86,13000.0,83.6012,83.6344,83.5764,83.6012,13000.0
2014-05-30 15:50:00,100.86,100.86,100.81,100.81,18000.0,83.6012,83.6012,83.5598,83.5598,18000.0
2014-05-30 15:55:00,100.81,100.88,100.73,100.82,89200.0,83.5598,83.6178,83.4935,83.5681,89200.0
2014-06-02 09:30:00,100.91,101.11,100.48,101.11,16400.0,83.6427,83.8085,83.2863,83.8085,16400.0
2014-06-02 09:35:00,101.08,101.25,101.0,101.23,2600.0,83.7836,83.9245,83.7173,83.9079,2600.0
2014-06-02 09:40:00,101.12,101.39,101.07,101.36,40000.0,83.8168,84.0406,83.7753,84.0157,40000.0
2014-06-02 09:45:00,101.35,101.35,101.04,101.04,10800.0,84.0074,84.0074,83.7504,83.7504,10800.0
2014-06-02 09:50:00,101.16,101.16,101.0,101.0,6400.0,83.8499,83.8499,83.7173,83.7173,6400.0
2014-06-02 09:55:00,101.07,101.14,101.0,101.08,5000.0,83.7753,83.8333,83.7173,83.7836,5000.0
2014-06-02 10:00:00,100.99,101.0,100.64,100.64,17600.0,83.709,83.7173,83.4189,83.4189,17600.0
2014-06-02 10:05:00,100.64,100.8,100.61,100.61,5600.0,83.4189,83.5515,83.394,83.394,5600.0
2014-06-02 10:10:00,100.72,100.8,100.67,100.8,1200.0,83.4852,83.5515,83.4438,83.5515,1200.0
2014-06-02 10:15:00,100.8,100.82,100.72,100.72,2200.0,83.5515,83.5681,83.4852,83.4852,2200.0
2014-06-02 10:20:00,100.79,100.84,100.74,100.77,1400.0,83.5432,83.5847,83.5018,83.5266,1400.0
2014-06-02 10:25:00,100.8,100.86,100.71,100.77,4600.0,83.5515,83.6012,83.4769,83.5266,4600.0
2014-06-02 10:30:00,100.77,100.83,100.74,100.81,9600.0,83.5266,83.5764,83.5018,83.5598,9600.0
2014-06-02 10:35:00,100.81,100.94,100.81,100.88,4200.0,83.5598,83.6676,83.5598,83.6178,4200.0
2014-06-02 10:40:00,100.97,100.97,100.88,100.88,4600.0,83.6924,83.6924,83.6178,83.6178,4600.0
2014-06-02 10:45:00,100.88,100.93,100.74,100.77,8000.0,83.6178,83.6593,83.5018,83.5266,8000.0
2014-06-02 10:50:00,100.74,100.83,100.74,100.76,4400.0,83.5018,83.5764,83.5018,83.5184,4400.0
2014-06-02 10:55:00,100.76,100.98,100.76,100.98,5800.0,83.5184,83.7007,83.5184,83.7007,5800.0
2014-06-02 11:00:00,101.0,101.02,100.91,101.0,7600.0,83.7173,83.7339,83.6427,83.7173,7600.0
2014-06-02 11:05:00,101.06,101.19,101.05,101.14,6200.0,83.767,83.8748,83.7587,83.8333,6200.0
2014-06-02 11:10:00,101.21,101.22,101.06,101.19,4200.0,83.8914,83.8996,83.767,83.8748,4200.0
2014-06-02 11:15:00,101.22,101.25,101.14,101.2,4800.0,83.8996,83.9245,83.8333,83.8831,4800.0
2014-06-02 11:20:00,101.21,101.27,101.21,101.24,1600.0,83.8914,83.9411,83.8914,83.9162,1600.0
2014-06-02 11:25:00,101.28,101.5,101.26,101.5,5000.0,83.9494,84.1317,83.9328,84.1317,5000.0
2014-06-02 11:30:00,101.48,101.48,101.38,101.42,3200.0,84.1152,84.1152,84.0323,84.0654,3200.0
2014-06-02 11:35:00,101.46,101.48,101.4,101.43,3600.0,84.0986,84.1152,84.0488,84.0737,3600.0
2014-06-02 11:40:00,101.49,101.52,101.41,101.41,5600.0,84.1234,84.1483,84.0571,84.0571,5600.0
2014-06-02 11:45:00,101.42,101.52,101.42,101.45,4600.0,84.0654,84.1483,84.0654,84.0903,4600.0
2014-06-02 11:50:00,101.5,101.53,101.47,101.53,2600.0,84.1317,84.1566,84.1069,84.1566,2600.0
2014-06-02 11:55:00,101.51,101.51,101.42,101.42,600.0,84.14,84.14,84.0654,84.0654,600.0
2014-06-02 12:00:00,101.49,101.49,101.49,101.49,200.0,84.1234,84.1234,84.1234,84.1234,200.0
2014-06-02 12:05:00,101.47,101.47,101.47,101.47,200.0,84.1069,84.1069,84.1069,84.1069,200.0
2014-06-02 12:10:00,101.41,101.41,101.35,101.35,3200.0,84.0571,84.0571,84.0074,84.0074,3200.0
2014-06-02 12:15:00,101.33,101.33,101.32,101.33,2200.0,83.9908,83.9908,83.9825,83.9908,2200.0
2014-06-02 12:20:00,101.35,101.4,101.33,101.33,13600.0,84.0074,84.0488,83.9908,83.9908,13600.0
2014-06-02 12:25:00,101.31,101.38,101.29,101.38,1000.0,83.9742,84.0323,83.9577,84.0323,1000.0
2014-06-02 12:30:00,101.39,101.46,101.39,101.46,1200.0,84.0406,84.0986,84.0406,84.0986,1200.0
2014-06-02 12:35:00,101.42,101.46,101.42,101.42,800.0,84.0654,84.0986,84.0654,84.0654,800.0
2014-06-02 12:40:00,101.46,101.48,101.43,101.47,3600.0,84.0986,84.1152,84.0737,84.1069,3600.0
2014-06-02 12:45:00,101.48,101.48,101.48,101.48,400.0,84.1152,84.1152,84.1152,84.1152,400.0
2014-06-02 12:50:00,101.49,101.49,101.42,101.42,12400.0,84.1234,84.1234,84.0654,84.0654,12400.0
2014-06-02 12:55:00,101.4,101.42,101.36,101.36,6000.0,84.0488,84.0654,84.0157,84.0157,6000.0
2014-06-02 13:00:00,101.35,101.37,101.32,101.33,2200.0,84.0074,84.024,83.9825,83.9908,2200.0
2014-06-02 13:05:00,101.32,101.32,101.26,101.26,2800.0,83.9825,83.9825,83.9328,83.9328,2800.0
2014-06-02 13:10:00,101.23,101.27,101.2,101.26,1800.0,83.9079,83.9411,83.8831,83.9328,1800.0
2014-06-02 13:15:00,101.27,101.28,101.21,101.28,1200.0,83.9411,83.9494,83.8914,83.9494,1200.0
2014-06-02 13:20:00,101.21,101.24,101.21,101.24,400.0,83.8914,83.9162,83.8914,83.9162,400.0
2014-06-02 13:25:00,101.3,101.32,101.26,101.31,3000.0,83.966,83.9825,83.9328,83.9742,3000.0
2014-06-02 13:30:00,101.33,101.33,101.3,101.33,2200.0,83.9908,83.9908,83.966,83.9908,2200.0
2014-06-02 13:35:00,101.33,101.33,101.24,101.24,5000.0,83.9908,83.9908,83.9162,83.9162,5000.0
2014-06-02 13:40:00,101.23,101.24,101.18,101.18,3800.0,83.9079,83.9162,83.8665,83.8665,3800.0
2014-06-02 13:45:00,101.16,101.17,101.16,101.17,600.0,83.8499,83.8582,83.8499,83.8582,600.0
2014-06-02 13:50:00,101.19,101.25,101.19,101.23,2600.0,83.8748,83.9245,83.8748,83.9079,2600.0
2014-06-02 13:55:00,101.2,101.24,101.15,101.15,5400.0,83.8831,83.9162,83.8416,83.8416,5400.0
2014-06-02 14:00:00,101.16,101.22,101.16,101.17,3400.0,83.8499,83.8996,83.8499,83.8582,3400.0
2014-06-02 14:05:00,101.16,101.22,101.16,101.17,2400.0,83.8499,83.8996,83.8499,83.8582,2400.0
2014-06-02 14:10:00,101.14,101.2,101.1,101.1,3600.0,83.8333,83.8831,83.8002,83.8002,3600.0
2014-06-02 14:15:00,101.1,101.2,101.1,101.2,3000.0,83.8002,83.8831,83.8002,83.8831,3000.0
2014-06-02 14:20:00,101.19,101.23,101.19,101.22,21000.0,83.8748,83.9079,83.8748,83.8996,21000.0
2014-06-02 14:25:00,101.23,101.24,101.19,101.24,2800.0,83.9079,83.9162,83.8748,83.9162,2800.0
2014-06-02 14:30:00,101.22,101.3,101.21,101.21,6600.0,83.8996,83.966,83.8914,83.8914,6600.0
2014-06-02 14:35:00,101.21,101.26,101.21,101.21,4800.0,83.8914,83.9328,83.8914,83.8914,4800.0
2014-06-02 14:40:00,101.21,101.21,101.16,101.16,4400.0,83.8914,83.8914,83.8499,83.8499,4400.0
2014-06-02 14:45:00,101.16,101.24,101.16,101.2,5800.0,83.8499,83.9162,83.8499,83.8831,5800.0
2014-06-02 14:50:00,101.2,101.2,101.14,101.16,3400.0,83.8831,83.8831,83.8333,83.8499,3400.0
2014-06-02 14:55:00,101.15,101.16,101.13,101.14,5800.0,83.8416,83.8499,83.825,83.8333,5800.0
2014-06-02 15:00:00,101.11,101.13,101.08,101.12,8600.0,83.8085,83.825,83.7836,83.8168,8600.0
2014-06-02 15:05:00,101.11,101.12,101.1,101.11,3000.0,83.8085,83.8168,83.8002,83.8085,3000.0
2014-06-02 15:10:00,101.11,101.12,100.98,100.98,7400.0,83.8085,83.8168,83.7007,83.7007,7400.0
2014-06-02 15:15:00,100.99,101.04,100.99,101.04,4400.0,83.709,83.7504,83.709,83.7504,4400.0
2014-06-02 15:20:00,101.05,101.1,101.04,101.1,2600.0,83.7587,83.8002,83.7504,83.8002,2600.0
2014-06-02 15:25:00,101.11,101.11,101.06,101.08,6000.0,83.8085,83.8085,83.767,83.7836,6000.0
2014-06-02 15:30:00,101.11,101.2,101.11,101.19,4800.0,83.8085,83.8831,83.8085,83.8748,4800.0
2014-06-02 15:35:00,101.19,101.22,101.17,101.17,6800.0,83.8748,83.8996,83.8582,83.8582,6800.0
2014-06-02 15:40:00,101.17,101.24,101.16,101.24,6000.0,83.8582,83.9162,83.8499,83.9162,6000.0
2014-06-02 15:45:00,101.21,101.25,101.2,101.2,10400.0,83.8914,83.9245,83.8831,83.8831,10400.0
2014-06-02 15:50:00,101.22,101.28,101.19,101.2,20600.0,83.8996,83.9494,83.8748,83.8831,20600.0
2014-06-02 15:55:00,101.19,101.21,101.14,101.17,25000.0,83.8748,83.8914,83.8333,83.8582,25000.0
2014-06-03 09:30:00,100.71,100.86,100.48,100.82,15800.0,83.4769,83.6012,83.2863,83.5681,15800.0
2014-06-03 09:35:00,100.85,100.89,100.7,100.89,38400.0,83.593,83.6261,83.4686,83.6261,38400.0
2014-06-03 09:40:00,100.76,100.86,100.59,100.6,17200.0,83.5184,83.6012,83.3774,83.3857,17200.0
2014-06-03 09:45:00,100.62,100.74,100.54,100.73,7400.0,83.4023,83.5018,83.336,83.4935,7400.0
2014-06-03 09:50:00,100.73,100.95,100.71,100.9,15800.0,83.4935,83.6758,83.4769,83.6344,15800.0
2014-06-03 09:55:00,100.94,100.99,100.84,100.96,7000.0,83.6676,83.709,83.5847,83.6841,7000.0
2014-06-03 10:00:00,100.94,101.13,100.89,101.1,9800.0,83.6676,83.825,83.6261,83.8002,9800.0
2014-06-03 10:05:00,101.14,101.15,101.06,101.08,10000.0,83.8333,83.8416,83.767,83.7836,10000.0
2014-06-03 10:10:00,101.07,101.11,101.04,101.11,12800.0,83.7753,83.8085,83.7504,83.8085,12800.0
2014-06-03 10:15:00,101.12,101.12,101.02,101.05,13800.0,83.8168,83.8168,83.7339,83.7587,13800.0
2014-06-03 10:20:00,101.09,101.14,101.05,101.11,5200.0,83.7919,83.8333,83.7587,83.8085,5200.0
2014-06-03 10:25:00,101.11,101.14,101.0,101.04,15200.0,83.8085,83.8333,83.7173,83.7504,15200.0
2014-06-03 10:30:00,101.05,101.07,101.01,101.04,3600.0,83.7587,83.7753,83.7256,83.7504,3600.0
2014-06-03 10:35:00,101.05,101.11,101.04,101.11,3600.0,83.7587,83.8085,83.7504,83.8085,3600.0
2014-06-03 10:40:00,101.11,101.13,100.91,100.92,13000.0,83.8085,83.825,83.6427,83.651,13000.0
2014-06-03 10:45:00,100.92,100.92,100.79,100.81,6600.0,83.651,83.651,83.5432,83.5598,6600.0
2014-06-03 10:50:00,100.85,100.86,100.7,100.7,6400.0,83.593,83.6012,83.4686,83.4686,6400.0
2014-06-03 10:55:00,100.67,100.8,100.67,100.79,5200.0,83.4438,83.5515,83.4438,83.5432,5200.0
2014-06-03 11:00:00,100.77,100.77,100.71,100.71,5000.0,83.5266,83.5266,83.4769,83.4769,5000.0
2014-06-03 11:05:00,100.73,100.73,100.67,100.67,4400.0,83.4935,83.4935,83.4438,83.4438,4400.0
2014-06-03 11:10:00,100.67,100.72,100.64,100.71,5000.0,83.4438,83.4852,83.4189,83.4769,5000.0
2014-06-03 11:15:00,100.72,100.73,100.66,100.71,24400.0,83.4852,83.4935,83.4355,83.4769,24400.0
2014-06-03 11:20:00,100.75,100.78,100.73,100.78,2400.0,83.5101,83.5349,83.4935,83.5349,2400.0
2014-06-03 11:25:00,100.72,100.75,100.65,100.67,4000.0,83.4852,83.5101,83.4272,83.4438,4000.0
2014-06-03 11:30:00,100.66,100.73,100.59,100.73,9200.0,83.4355,83.4935,83.3774,83.4935,9200.0
2014-06-03 11:35:00,100.74,100.74,100.67,100.7,2400.0,83.5018,83.5018,83.4438,83.4686,2400.0
2014-06-03 11:40:00,100.67,100.67,100.55,100.55,7000.0,83.4438,83.4438,83.3443,83.3443,7000.0
2014-06-03 11:45:00,100.57,100.62,100.57,100.6,1800.0,83.3609,83.4023,83.3609,83.3857,1800.0
2014-06-03 11:50:00,100.61,100.63,100.52,100.53,6400.0,83.394,83.4106,83.3194,83.3277,6400.0
2014-06-03 11:55:00,100.55,100.55,100.47,100.52,4400.0,83.3443,83.3443,83.278,83.3194,4400.0
2014-06-03 12:00:00,100.5,100.59,100.5,100.58,7800.0,83.3028,83.3774,83.3028,83.3692,7800.0
2014-06-03 12:05:00,100.55,100.57,100.53,100.53,4400.0,83.3443,83.3609,83.3277,83.3277,4400.0
2014-06-03 12:10:00,100.56,100.63,100.52,100.63,6400.0,83.3526,83.4106,83.3194,83.4106,6400.0
2014-06-03 12:15:00,100.62,100.65,100.61,100.65,4400.0,83.4023,83.4272,83.394,83.4272,4400.0
2014-06-03 12:20:00,100.61,100.69,100.61,100.64,3200.0,83.394,83.4603,83.394,83.4189,3200.0
2014-06-03 12:25:00,100.64,100.64,100.6,100.63,5600.0,83.4189,83.4189,83.3857,83.4106,5600.0
2014-06-03 12:30:00,100.6,100.65,100.6,100.65,4000.0,83.3857,83.4272,83.3857,83.4272,4000.0
2014-06-03 12:35:00,100.65,100.66,100.61,100.61,6000.0,83.4272,83.4355,83.394,83.394,6000.0
2014-06-03 12:40:00,100.64,100.71,100.64,100.71,4000.0,83.4189,83.4769,83.4189,83.4769,4000.0
2014-06-03 12:45:00,100.7,100.73,100.7,100.73,2400.0,83.4686,83.4935,83.4686,83.4935,2400.0
2014-06-03 12:50:00,100.72,100.73,100.7,100.71,3000.0,83.4852,83.4935,83.4686,83.4769,3000.0
2014-06-03 12:55:00,100.71,100.74,100.71,100.73,4200.0,83.4769,83.5018,83.4769,83.4935,4200.0
2014-06-03 13:00:00,100.74,100.74,100.71,100.72,3200.0,83.5018,83.5018,83.4769,83.4852,3200.0
2014-06-03 13:05:00,100.71,100.77,100.7,100.77,5400.0,83.4769,83.5266,83.4686,83.5266,5400.0
2014-06-03 13:10:00,100.79,100.83,100.74,100.82,6400.0,83.5432,83.5764,83.5018,83.5681,6400.0
2014-06-03 13:15:00,100.83,100.85,100.78,100.78,5400.0,83.5764,83.593,83.5349,83.5349,5400.0
2014-06-03 13:20:00,100.77,100.82,100.75,100.82,3200.0,83.5266,83.5681,83.5101,83.5681,3200.0
2014-06-03 13:25:00,100.83,100.89,100.83,100.89,2600.0,83.5764,83.6261,83.5764,83.6261,2600.0
2014-06-03 13:30:00,100.88,100.89,100.86,100.87,2200.0,83.6178,83.6261,83.6012,83.6095,2200.0
2014-06-03 13:35:00,100.87,100.88,100.79,100.79,6200.0,83.6095,83.6178,83.5432,83.5432,6200.0
2014-06-03 13:40:00,100.79,100.82,100.79,100.82,3400.0,83.5432,83.5681,83.5432,83.5681,3400.0
2014-06-03 13:45:00,100.82,100.85,100.82,100.84,5800.0,83.5681,83.593,83.5681,83.5847,5800.0
2014-06-03 13:50:00,100.84,100.84,100.79,100.82,4800.0,83.5847,83.5847,83.5432,83.5681,4800.0
2014-06-03 13:55:00,100.82,100.88,100.82,100.88,10600.0,83.5681,83.6178,83.5681,83.6178,10600.0
2014-06-03 14:00:00,100.86,100.91,100.86,100.9,2600.0,83.6012,83.6427,83.6012,83.6344,2600.0
2014-06-03 14:05:00,100.91,100.95,100.89,100.95,5800.0,83.6427,83.6758,83.6261,83.6758,5800.0
2014-06-03 14:10:00,100.92,100.92,100.89,100.9,5200.0,83.651,83.651,83.6261,83.6344,5200.0
2014-06-03 14:15:00,100.89,100.92,100.89,100.91,4000.0,83.6261,83.651,83.6261,83.6427,4000.0
2014-06-03 14:20:00,100.91,100.95,100.91,100.95,8800.0,83.6427,83.6758,83.6427,83.6758,8800.0
2014-06-03 14:25:00,100.96,100.99,100.94,100.94,6400.0,83.6841,83.709,83.6676,83.6676,6400.0
2014-06-03 14:30:00,100.94,100.96,100.92,100.96,6800.0,83.6676,83.6841,83.651,83.6841,6800.0
2014-06-03 14:35:00,100.94,100.97,100.92,100.92,4800.0,83.6676,83.6924,83.651,83.651,4800.0
2014-06-03 14:40:00,100.94,100.97,100.94,100.96,4600.0,83.6676,83.6924,83.6676,83.6841,4600.0
2014-06-03 14:45:00,100.95,100.96,100.89,100.9,7000.0,83.6758,83.6841,83.6261,83.6344,7000.0
2014-06-03 14:50:00,100.89,100.91,100.87,100.89,5800.0,83.6261,83.6427,83.6095,83.6261,5800.0
2014-06-03 14:55:00,100.89,100.89,100.83,100.86,9600.0,83.6261,83.6261,83.5764,83.6012,9600.0
2014-06-03 15:00:00,100.83,100.83,100.75,100.75,7400.0,83.5764,83.5764,83.5101,83.5101,7400.0
2014-06-03 15:05:00,100.76,100.77,100.74,100.77,4000.0,83.5184,83.5266,83.5018,83.5266,4000.0
2014-06-03 15:10:00,100.77,100.84,100.77,100.83,5000.0,83.5266,83.5847,83.5266,83.5764,5000.0
2014-06-03 15:15:00,100.83,100.84,100.8,100.81,8200.0,83.5764,83.5847,83.5515,83.5598,8200.0
2014-06-03 15:20:00,100.81,100.85,100.81,100.83,5600.0,83.5598,83.593,83.5598,83.5764,5600.0
2014-06-03 15:25:00,100.83,100.92,100.83,100.92,9400.0,83.5764,83.651,83.5764,83.651,9400.0
2014-06-03 15:30:00,100.91,100.92,100.88,100.88,8000.0,83.6427,83.651,83.6178,83.6178,8000.0
2014-06-03 15:35:00,100.88,100.92,100.88,100.92,8000.0,83.6178,83.651,83.6178,83.651,8000.0
2014-06-03 15:40:00,100.92,100.97,100.92,100.94,9600.0,83.651,83.6924,83.651,83.6676,9600.0
2014-06-03 15:45:00,100.93,100.93,100.87,100.89,23400.0,83.6593,83.6593,83.6095,83.6261,23400.0
2014-06-03 15:50:00,100.88,100.92,100.86,100.89,20200.0,83.6178,83.651,83.6012,83.6261,20200.0
2014-06-03 15:55:00,100.88,100.89,100.81,100.86,45400.0,83.6178,83.6261,83.5598,83.6012,45400.0
2014-06-04 09:30:00,100.82,100.92,100.35,100.35,17800.0,83.5681,83.651,83.1785,83.1785,17800.0
2014-06-04 09:35:00,100.44,100.44,100.14,100.34,42800.0,83.2531,83.2531,83.0044,83.1702,42800.0
2014-06-04 09:40:00,100.34,100.34,100.07,100.1,9600.0,83.1702,83.1702,82.9464,82.9713,9600.0
2014-06-04 09:45:00,100.13,100.29,100.04,100.2,20800.0,82.9962,83.1288,82.9216,83.0542,20800.0
2014-06-04 09:50:00,100.23,100.38,100.22,100.24,2800.0,83.079,83.2034,83.0708,83.0873,2800.0
2014-06-04 09:55:00,100.25,100.42,100.25,100.36,6400.0,83.0956,83.2365,83.0956,83.1868,6400.0
2014-06-04 10:00:00,100.51,100.54,100.41,100.54,17600.0,83.3111,83.336,83.2282,83.336,17600.0
2014-06-04 10:05:00,100.5,100.53,100.42,100.48,13000.0,83.3028,83.3277,83.2365,83.2863,13000.0
2014-06-04 10:10:00,100.6,100.61,100.54,100.54,6200.0,83.3857,83.394,83.336,83.336,6200.0
2014-06-04 10:15:00,100.55,100.6,100.52,100.6,3800.0,83.3443,83.3857,83.3194,83.3857,3800.0
2014-06-04 10:20:00,100.55,100.62,100.46,100.49,5000.0,83.3443,83.4023,83.2697,83.2946,5000.0
2014-06-04 10:25:00,100.52,100.58,100.49,100.49,4400.0,83.3194,83.3692,83.2946,83.2946,4400.0
2014-06-04 10:30:00,100.49,100.6,100.48,100.53,5400.0,83.2946,83.3857,83.2863,83.3277,5400.0
2014-06-04 10:35:00,100.56,100.61,100.56,100.61,1000.0,83.3526,83.394,83.3526,83.394,1000.0
2014-06-04 10:40:00,100.68,100.86,100.66,100.82,5200.0,83.452,83.6012,83.4355,83.5681,5200.0
2014-06-04 10:45:00,100.86,100.89,100.83,100.89,5400.0,83.6012,83.6261,83.5764,83.6261,5400.0
2014-06-04 10:50:00,100.88,101.07,100.88,101.03,7400.0,83.6178,83.7753,83.6178,83.7422,7400.0
2014-06-04 10:55:00,101.08,101.14,101.03,101.13,5400.0,83.7836,83.8333,83.7422,83.825,5400.0
2014-06-04 11:00:00,101.18,101.26,101.18,101.26,14600.0,83.8665,83.9328,83.8665,83.9328,14600.0
2014-06-04 11:05:00,101.3,101.33,101.27,101.32,5600.0,83.966,83.9908,83.9411,83.9825,5600.0
2014-06-04 11:10:00,101.29,101.31,101.26,101.3,6000.0,83.9577,83.9742,83.9328,83.966,6000.0
2014-06-04 11:15:00,101.29,101.29,101.21,101.25,8400.0,83.9577,83.9577,83.8914,83.9245,8400.0
2014-06-04 11:20:00,101.25,101.41,101.25,101.39,6400.0,83.9245,84.0571,83.9245,84.0406,6400.0
2014-06-04 11:25:00,101.39,101.46,101.39,101.44,5600.0,84.0406,84.0986,84.0406,84.082,5600.0
2014-06-04 11:30:00,101.44,101.59,101.42,101.59,16600.0,84.082,84.2063,84.0654,84.2063,16600.0
2014-06-04 11:35:00,101.58,101.64,101.58,101.63,19000.0,84.198,84.2478,84.198,84.2395,19000.0
2014-06-04 11:40:00,101.63,101.64,101.6,101.63,17600.0,84.2395,84.2478,84.2146,84.2395,17600.0
2014-06-04 11:45:00,101.64,101.66,101.61,101.65,6000.0,84.2478,84.2644,84.2229,84.2561,6000.0
2014-06-04 11:50:00,101.61,101.72,101.61,101.72,38800.0,84.2229,84.3141,84.2229,84.3141,38800.0
2014-06-04 11:55:00,101.7,101.74,101.69,101.7,13800.0,84.2975,84.3307,84.2892,84.2975,13800.0
2014-06-04 12:00:00,101.71,101.82,101.7,101.82,31600.0,84.3058,84.397,84.2975,84.397,31600.0
2014-06-04 12:05:00,101.82,101.82,101.79,101.8,10800.0,84.397,84.397,84.3721,84.3804,10800.0
2014-06-04 12:10:00,101.8,101.84,101.78,101.81,13200.0,84.3804,84.4136,84.3638,84.3887,13200.0
2014-06-04 12:15:00,101.82,101.83,101.79,101.8,7800.0,84.397,84.4053,84.3721,84.3804,7800.0
2014-06-04 12:20:00,101.82,101.9,101.82,101.84,4000.0,84.397,84.4633,84.397,84.4136,4000.0
2014-06-04 12:25:00,101.88,101.88,101.75,101.86,17800.0,84.4467,84.4467,84.339,84.4301,17800.0
2014-06-04 12:30:00,101.83,101.88,101.8,101.88,16000.0,84.4053,84.4467,84.3804,84.4467,16000.0
2014-06-04 12:35:00,101.88,101.94,101.8,101.92,31400.0,84.4467,84.4964,84.3804,84.4799,31400.0
2014-06-04 12:40:00,101.93,101.98,101.88,101.88,60800.0,84.4882,84.5296,84.4467,84.4467,60800.0
2014-06-04 12:45:00,101.88,101.89,101.85,101.85,6800.0,84.4467,84.455,84.4218,84.4218,6800.0
2014-06-04 12:50:00,101.85,101.94,101.83,101.94,7600.0,84.4218,84.4964,84.4053,84.4964,7600.0
2014-06-04 12:55:00,101.94,101.94,101.9,101.91,26200.0,84.4964,84.4964,84.4633,84.4716,26200.0
2014-06-04 13:00:00,101.88,101.96,101.88,101.96,24400.0,84.4467,84.513,84.4467,84.513,24400.0
2014-06-04 13:05:00,101.96,101.97,101.87,101.88,15600.0,84.513,84.5213,84.4384,84.4467,15600.0
2014-06-04 13:10:00,101.89,102.0,101.88,102.0,7200.0,84.455,84.5462,84.4467,84.5462,7200.0
2014-06-04 13:15:00,101.98,102.02,101.97,101.99,6200.0,84.5296,84.5628,84.5213,84.5379,6200.0
2014-06-04 13:20:00,101.97,102.04,101.85,102.02,32200.0,84.5213,84.5793,84.4218,84.5628,32200.0
2014-06-04 13:25:00,102.02,102.04,102.02,102.03,12600.0,84.5628,84.5793,84.5628,84.571,12600.0
2014-06-04 13:30:00,102.04,102.13,102.01,102.13,50600.0,84.5793,84.6539,84.5545,84.6539,50600.0
2014-06-04 13:35:00,102.15,102.17,102.14,102.16,6000.0,84.6705,84.6871,84.6622,84.6788,6000.0
2014-06-04 13:40:00,102.17,102.38,102.17,102.38,17000.0,84.6871,84.8611,84.6871,84.8611,17000.0
2014-06-04 13:45:00,102.33,102.36,102.28,102.31,14000.0,84.8197,84.8446,84.7783,84.8031,14000.0
2014-06-04 13:50:00,102.29,102.33,102.25,102.32,7800.0,84.7865,84.8197,84.7534,84.8114,7800.0
2014-06-04 13:55:00,102.31,102.32,102.3,102.31,8600.0,84.8031,84.8114,84.7948,84.8031,8600.0
2014-06-04 14:00:00,102.3,102.31,102.14,102.28,29400.0,84.7948,84.8031,84.6622,84.7783,29400.0
2014-06-04 14:05:00,102.28,102.28,102.24,102.26,9800.0,84.7783,84.7783,84.7451,84.7617,9800.0
2014-06-04 14:10:00,102.26,102.29,102.25,102.28,19200.0,84.7617,84.7865,84.7534,84.7783,19200.0
2014-06-04 14:15:00,102.28,102.28,102.25,102.28,7200.0,84.7783,84.7783,84.7534,84.7783,7200.0
2014-06-04 14:20:00,102.29,102.29,102.23,102.23,14800.0,84.7865,84.7865,84.7368,84.7368,14800.0
2014-06-04 14:25:00,102.23,102.26,102.2,102.21,14800.0,84.7368,84.7617,84.7119,84.7202,14800.0
2014-06-04 14:30:00,102.21,102.21,102.11,102.13,14600.0,84.7202,84.7202,84.6374,84.6539,14600.0
2014-06-04 14:35:00,102.11,102.13,102.1,102.1,10800.0,84.6374,84.6539,84.6291,84.6291,10800.0
2014-06-04 14:40:00,102.06,102.07,101.96,101.96,6600.0,84.5959,84.6042,84.513,84.513,6600.0
2014-06-04 14:45:00,101.98,101.98,101.86,101.86,10600.0,84.5296,84.5296,84.4301,84.4301,10600.0
2014-06-04 14:50:00,101.86,101.87,101.78,101.87,48600.0,84.4301,84.4384,84.3638,84.4384,48600.0
2014-06-04 14:55:00,101.85,101.96,101.85,101.96,9600.0,84.4218,84.513,84.4218,84.513,9600.0
2014-06-04 15:00:00,101.95,101.95,101.89,101.92,8200.0,84.5047,84.5047,84.455,84.4799,8200.0
2014-06-04 15:05:00,101.92,101.99,101.92,101.96,9800.0,84.4799,84.5379,84.4799,84.513,9800.0
2014-06-04 15:10:00,101.96,102.0,101.94,101.98,16200.0,84.513,84.5462,84.4964,84.5296,16200.0
2014-06-04 15:15:00,101.98,102.0,101.92,101.92,20000.0,84.5296,84.5462,84.4799,84.4799,20000.0
2014-06-04 15:20:00,101.94,101.97,101.94,101.94,9200.0,84.4964,84.5213,84.4964,84.4964,9200.0
2014-06-04 15:25:00,101.94,101.95,101.94,101.95,14800.0,84.4964,84.5047,84.4964,84.5047,14800.0
2014-06-04 15:30:00,101.94,101.97,101.94,101.97,15600.0,84.4964,84.5213,84.4964,84.5213,15600.0
2014-06-04 15:35:00,101.96,102.03,101.96,102.01,21400.0,84.513,84.571,84.513,84.5545,21400.0
2014-06-04 15:40:00,102.01,102.04,102.01,102.03,21000.0,84.5545,84.5793,84.5545,84.571,21000.0
2014-06-04 15:45:00,102.03,102.03,101.93,101.99,30000.0,84.571,84.571,84.4882,84.5379,30000.0
2014-06-04 15:50:00,102.0,102.0,101.99,102.0,25200.0,84.5462,84.5462,84.5379,84.5462,25200.0
2014-06-04 15:55:00,102.0,102.01,101.93,101.94,77000.0,84.5462,84.5545,84.4882,84.4964,77000.0
2014-06-05 09:30:00,101.79,101.89,101.67,101.67,20200.0,84.3721,84.455,84.2726,84.2726,20200.0
2014-06-05 09:35:00,101.67,101.82,101.01,101.33,16400.0,84.2726,84.397,83.7256,83.9908,16400.0
2014-06-05 09:40:00,101.22,101.22,100.96,101.09,13800.0,83.8996,83.8996,83.6841,83.7919,13800.0
2014-06-05 09:45:00,101.1,101.34,100.88,101.03,17600.0,83.8002,83.9991,83.6178,83.7422,17600.0
2014-06-05 09:50:00,101.08,101.1,100.83,100.83,6400.0,83.7836,83.8002,83.5764,83.5764,6400.0
2014-06-05 09:55:00,100.82,100.93,100.67,100.8,6400.0,83.5681,83.6593,83.4438,83.5515,6400.0
2014-06-05 10:00:00,100.74,100.93,100.69,100.85,13800.0,83.5018,83.6593,83.4603,83.593,13800.0
2014-06-05 10:05:00,100.86,100.95,100.69,100.69,7000.0,83.6012,83.6758,83.4603,83.4603,7000.0
2014-06-05 10:10:00,100.73,100.75,100.62,100.72,5800.0,83.4935,83.5101,83.4023,83.4852,5800.0
2014-06-05 10:15:00,100.67,100.75,100.55,100.75,6600.0,83.4438,83.5101,83.3443,83.5101,6600.0
2014-06-05 10:20:00,100.75,100.96,100.75,100.86,6000.0,83.5101,83.6841,83.5101,83.6012,6000.0
2014-06-05 10:25:00,100.88,101.04,100.88,100.94,5600.0,83.6178,83.7504,83.6178,83.6676,5600.0
2014-06-05 10:30:00,100.93,100.93,100.82,100.82,7400.0,83.6593,83.6593,83.5681,83.5681,7400.0
2014-06-05 10:35:00,100.82,100.82,100.72,100.82,12400.0,83.5681,83.5681,83.4852,83.5681,12400.0
2014-06-05 10:40:00,100.82,101.1,100.82,101.0,11600.0,83.5681,83.8002,83.5681,83.7173,11600.0
2014-06-05 10:45:00,101.03,101.13,101.0,101.06,16600.0,83.7422,83.825,83.7173,83.767,16600.0
2014-06-05 10:50:00,101.1,101.1,100.99,100.99,19400.0,83.8002,83.8002,83.709,83.709,19400.0
2014-06-05 10:55:00,100.98,101.01,100.86,101.01,15800.0,83.7007,83.7256,83.6012,83.7256,15800.0
2014-06-05 11:00:00,100.96,101.04,100.89,101.04,2400.0,83.6841,83.7504,83.6261,83.7504,2400.0
2014-06-05 11:05:00,100.97,101.08,100.97,101.05,7600.0,83.6924,83.7836,83.6924,83.7587,7600.0
2014-06-05 11:10:00,101.06,101.24,101.05,101.13,6600.0,83.767,83.9162,83.7587,83.825,6600.0
2014-06-05 11:15:00,101.11,101.35,101.11,101.35,5200.0,83.8085,84.0074,83.8085,84.0074,5200.0
2014-06-05 11:20:00,101.33,101.36,101.27,101.36,6600.0,83.9908,84.0157,83.9411,84.0157,6600.0
2014-06-05 11:25:00,101.4,101.4,101.32,101.32,3400.0,84.0488,84.0488,83.9825,83.9825,3400.0
2014-06-05 11:30:00,101.33,101.49,101.33,101.49,4800.0,83.9908,84.1234,83.9908,84.1234,4800.0
2014-06-05 11:35:00,101.49,101.49,101.31,101.37,5000.0,84.1234,84.1234,83.9742,84.024,5000.0
2014-06-05 11:40:00,101.33,101.49,101.33,101.47,12800.0,83.9908,84.1234,83.9908,84.1069,12800.0
2014-06-05 11:45:00,101.45,101.56,101.45,101.55,4800.0,84.0903,84.1815,84.0903,84.1732,4800.0
2014-06-05 11:50:00,101.54,101.58,101.51,101.52,7800.0,84.1649,84.198,84.14,84.1483,7800.0
2014-06-05 11:55:00,101.54,101.57,101.5,101.55,5200.0,84.1649,84.1898,84.1317,84.1732,5200.0
2014-06-05 12:00:00,101.58,101.68,101.58,101.68,3600.0,84.198,84.2809,84.198,84.2809,3600.0
2014-06-05 12:05:00,101.66,101.71,101.59,101.64,5600.0,84.2644,84.3058,84.2063,84.2478,5600.0
2014-06-05 12:10:00,101.64,101.67,101.63,101.63,3000.0,84.2478,84.2726,84.2395,84.2395,3000.0
2014-06-05 12:15:00,101.63,101.63,101.51,101.51,24200.0,84.2395,84.2395,84.14,84.14,24200.0
2014-06-05 12:20:00,101.54,101.57,101.48,101.48,15200.0,84.1649,84.1898,84.1152,84.1152,15200.0
2014-06-05 12:25:00,101.52,101.56,101.5,101.56,5800.0,84.1483,84.1815,84.1317,84.1815,5800.0
2014-06-05 12:30:00,101.57,101.69,101.57,101.63,2000.0,84.1898,84.2892,84.1898,84.2395,2000.0
2014-06-05 12:35:00,101.63,101.67,101.62,101.67,4200.0,84.2395,84.2726,84.2312,84.2726,4200.0
2014-06-05 12:40:00,101.64,101.64,101.62,101.64,4400.0,84.2478,84.2478,84.2312,84.2478,4400.0
2014-06-05 12:45:00,101.63,101.63,101.53,101.53,6000.0,84.2395,84.2395,84.1566,84.1566,6000.0
2014-06-05 12:50:00,101.52,101.54,101.49,101.53,12400.0,84.1483,84.1649,84.1234,84.1566,12400.0
2014-06-05 12:55:00,101.52,101.52,101.46,101.5,5000.0,84.1483,84.1483,84.0986,84.1317,5000.0
2014-06-05 13:00:00,101.51,101.51,101.47,101.51,3600.0,84.14,84.14,84.1069,84.14,3600.0
2014-06-05 13:05:00,101.52,101.55,101.47,101.48,11400.0,84.1483,84.1732,84.1069,84.1152,11400.0
2014-06-05 13:10:00,101.5,101.51,101.47,101.49,4800.0,84.1317,84.14,84.1069,84.1234,4800.0
2014-06-05 13:15:00,101.49,101.58,101.47,101.58,11400.0,84.1234,84.198,84.1069,84.198,11400.0
2014-06-05 13:20:00,101.59,101.63,101.59,101.63,3000.0,84.2063,84.2395,84.2063,84.2395,3000.0
2014-06-05 13:25:00,101.61,101.61,101.55,101.57,7000.0,84.2229,84.2229,84.1732,84.1898,7000.0
2014-06-05 13:30:00,101.56,101.61,101.55,101.6,3800.0,84.1815,84.2229,84.1732,84.2146,3800.0
2014-06-05 13:35:00,101.6,101.6,101.55,101.58,9200.0,84.2146,84.2146,84.1732,84.198,9200.0
2014-06-05 13:40:00,101.58,101.6,101.53,101.55,6400.0,84.198,84.2146,84.1566,84.1732,6400.0
2014-06-05 13:45:00,101.55,101.58,101.54,101.58,3400.0,84.1732,84.198,84.1649,84.198,3400.0
2014-06-05 13:50:00,101.58,101.6,101.56,101.6,4600.0,84.198,84.2146,84.1815,84.2146,4600.0
2014-06-05 13:55:00,101.6,101.66,101.59,101.64,9200.0,84.2146,84.2644,84.2063,84.2478,9200.0
2014-06-05 14:00:00,101.64,101.65,101.6,101.6,6800.0,84.2478,84.2561,84.2146,84.2146,6800.0
2014-06-05 14:05:00,101.58,101.58,101.55,101.55,6800.0,84.198,84.198,84.1732,84.1732,6800.0
2014-06-05 14:10:00,101.57,101.61,101.57,101.58,6000.0,84.1898,84.2229,84.1898,84.198,6000.0
2014-06-05 14:15:00,101.62,101.64,101.6,101.63,9000.0,84.2312,84.2478,84.2146,84.2395,9000.0
2014-06-05 14:20:00,101.64,101.69,101.63,101.69,3400.0,84.2478,84.2892,84.2395,84.2892,3400.0
2014-06-05 14:25:00,101.67,101.67,101.61,101.61,7600.0,84.2726,84.2726,84.2229,84.2229,7600.0
2014-06-05 14:30:00,101.67,101.67,101.66,101.67,3200.0,84.2726,84.2726,84.2644,84.2726,3200.0
2014-06-05 14:35:00,101.67,101.67,101.59,101.62,12400.0,84.2726,84.2726,84.2063,84.2312,12400.0
2014-06-05 14:40:00,101.64,101.76,101.64,101.76,17200.0,84.2478,84.3472,84.2478,84.3472,17200.0
2014-06-05 14:45:00,101.73,101.76,101.71,101.76,7400.0,84.3224,84.3472,84.3058,84.3472,7400.0
2014-06-05 14:50:00,101.75,101.75,101.64,101.65,27200.0,84.339,84.339,84.2478,84.2561,27200.0
2014-06-05 14:55:00,101.67,101.67,101.55,101.56,13600.0,84.2726,84.2726,84.1732,84.1815,13600.0
2014-06-05 15:00:00,101.57,101.67,101.57,101.62,3800.0,84.1898,84.2726,84.1898,84.2312,3800.0
2014-06-05 15:05:00,101.66,101.66,101.57,101.57,8400.0,84.2644,84.2644,84.1898,84.1898,8400.0
2014-06-05 15:10:00,101.56,101.58,101.52,101.53,9600.0,84.1815,84.198,84.1483,84.1566,9600.0
2014-06-05 15:15:00,101.51,101.56,101.51,101.56,10400.0,84.14,84.1815,84.14,84.1815,10400.0
2014-06-05 15:20:00,101.58,101.58,101.51,101.52,8400.0,84.198,84.198,84.14,84.1483,8400.0
2014-06-05 15:25:00,101.52,101.52,101.44,101.47,10200.0,84.1483,84.1483,84.082,84.1069,10200.0
2014-06-05 15:30:00,101.49,101.49,101.45,101.49,13000.0,84.1234,84.1234,84.0903,84.1234,13000.0
2014-06-05 15:35:00,101.49,101.58,101.49,101.58,10200.0,84.1234,84.198,84.1234,84.198,10200.0
2014-06-05 15:40:00,101.57,101.57,101.47,101.52,17000.0,84.1898,84.1898,84.1069,84.1483,17000.0
2014-06-05 15:45:00,101.51,101.53,101.47,101.51,24200.0,84.14,84.1566,84.1069,84.14,24200.0
2014-06-05 15:50:00,101.51,101.61,101.51,101.6,27400.0,84.14,84.2229,84.14,84.2146,27400.0
2014-06-05 15:55:00,101.58,101.61,101.51,101.58,41600.0,84.198,84.2229,84.14,84.198,41600.0
2014-06-06 09:30:00,102.12,102.5,102.01,102.1,22800.0,84.6456,84.9606,84.5545,84.6291,22800.0
2014-06-06 09:35:00,102.48,102.5,102.22,102.5,6000.0,84.944,84.9606,84.7285,84.9606,6000.0
2014-06-06 09:40:00,102.48,102.48,102.23,102.35,5000.0,84.944,84.944,84.7368,84.8363,5000.0
2014-06-06 09:45:00,102.33,102.42,102.25,102.25,6800.0,84.8197,84.8943,84.7534,84.7534,6800.0
2014-06-06 09:50:00,102.36,102.42,102.3,102.35,26000.0,84.8446,84.8943,84.7948,84.8363,26000.0
2014-06-06 09:55:00,102.35,102.55,102.35,102.51,35600.0,84.8363,85.0021,84.8363,84.9689,35600.0
2014-06-06 10:00:00,102.56,102.58,102.47,102.49,10400.0,85.0103,85.0269,84.9357,84.9523,10400.0
2014-06-06 10:05:00,102.49,102.63,102.49,102.58,15200.0,84.9523,85.0684,84.9523,85.0269,15200.0
2014-06-06 10:10:00,102.64,102.65,102.6,102.61,6400.0,85.0767,85.0849,85.0435,85.0518,6400.0
2014-06-06 10:15:00,102.64,102.69,102.63,102.65,5800.0,85.0767,85.1181,85.0684,85.0849,5800.0
2014-06-06 10:20:00,102.67,102.71,102.57,102.69,23400.0,85.1015,85.1347,85.0186,85.1181,23400.0
2014-06-06 10:25:00,102.7,102.9,102.7,102.9,4200.0,85.1264,85.2922,85.1264,85.2922,4200.0
2014-06-06 10:30:00,102.88,102.89,102.8,102.8,7800.0,85.2756,85.2839,85.2093,85.2093,7800.0
2014-06-06 10:35:00,102.8,102.8,102.77,102.77,4400.0,85.2093,85.2093,85.1844,85.1844,4400.0
2014-06-06 10:40:00,102.77,102.79,102.75,102.77,3800.0,85.1844,85.201,85.1678,85.1844,3800.0
2014-06-06 10:45:00,102.75,102.77,102.7,102.7,6800.0,85.1678,85.1844,85.1264,85.1264,6800.0
2014-06-06 10:50:00,102.7,102.8,102.64,102.8,9600.0,85.1264,85.2093,85.0767,85.2093,9600.0
2014-06-06 10:55:00,102.81,102.85,102.78,102.81,10600.0,85.2176,85.2507,85.1927,85.2176,10600.0
2014-06-06 11:00:00,102.82,102.86,102.8,102.86,6200.0,85.2259,85.259,85.2093,85.259,6200.0
2014-06-06 11:05:00,102.85,102.85,102.76,102.82,18600.0,85.2507,85.2507,85.1761,85.2259,18600.0
2014-06-06 11:10:00,102.82,102.82,102.78,102.79,4800.0,85.2259,85.2259,85.1927,85.201,4800.0
2014-06-06 11:15:00,102.8,102.8,102.71,102.74,3400.0,85.2093,85.2093,85.1347,85.1595,3400.0
2014-06-06 11:20:00,102.74,102.74,102.68,102.72,3800.0,85.1595,85.1595,85.1098,85.143,3800.0
2014-06-06 11:25:00,102.72,102.75,102.62,102.65,7400.0,85.143,85.1678,85.0601,85.0849,7400.0
2014-06-06 11:30:00,102.67,102.67,102.57,102.57,6200.0,85.1015,85.1015,85.0186,85.0186,6200.0
2014-06-06 11:35:00,102.57,102.6,102.56,102.6,4800.0,85.0186,85.0435,85.0103,85.0435,4800.0
2014-06-06 11:40:00,102.58,102.58,102.5,102.5,3000.0,85.0269,85.0269,84.9606,84.9606,3000.0
2014-06-06 11:45:00,102.49,102.51,102.41,102.44,5200.0,84.9523,84.9689,84.886,84.9109,5200.0
2014-06-06 11:50:00,102.45,102.47,102.41,102.43,4400.0,84.9192,84.9357,84.886,84.9026,4400.0
2014-06-06 11:55:00,102.39,102.42,102.33,102.35,4400.0,84.8694,84.8943,84.8197,84.8363,4400.0
2014-06-06 12:00:00,102.38,102.41,102.38,102.38,5400.0,84.8611,84.886,84.8611,84.8611,5400.0
2014-06-06 12:05:00,102.36,102.36,102.32,102.33,3400.0,84.8446,84.8446,84.8114,84.8197,3400.0
2014-06-06 12:10:00,102.33,102.33,102.19,102.19,2400.0,84.8197,84.8197,84.7037,84.7037,2400.0
2014-06-06 12:15:00,102.2,102.25,102.2,102.24,5200.0,84.7119,84.7534,84.7119,84.7451,5200.0
2014-06-06 12:20:00,102.27,102.27,102.21,102.21,2000.0,84.77,84.77,84.7202,84.7202,2000.0
2014-06-06 12:25:00,102.24,102.33,102.2,102.32,4400.0,84.7451,84.8197,84.7119,84.8114,4400.0
2014-06-06 12:30:00,102.37,102.43,102.36,102.43,2800.0,84.8529,84.9026,84.8446,84.9026,2800.0
2014-06-06 12:35:00,102.41,102.51,102.41,102.51,3000.0,84.886,84.9689,84.886,84.9689,3000.0
2014-06-06 12:40:00,102.5,102.52,102.45,102.51,9600.0,84.9606,84.9772,84.9192,84.9689,9600.0
2014-06-06 12:45:00,102.52,102.53,102.49,102.49,3800.0,84.9772,84.9855,84.9523,84.9523,3800.0
2014-06-06 12:50:00,102.48,102.53,102.45,102.53,7000.0,84.944,84.9855,84.9192,84.9855,7000.0
2014-06-06 12:55:00,102.53,102.58,102.51,102.53,7600.0,84.9855,85.0269,84.9689,84.9855,7600.0
2014-06-06 13:00:00,102.52,102.55,102.51,102.55,3000.0,84.9772,85.0021,84.9689,85.0021,3000.0
2014-06-06 13:05:00,102.56,102.65,102.56,102.65,3200.0,85.0103,85.0849,85.0103,85.0849,3200.0
2014-06-06 13:10:00,102.64,102.65,102.6,102.6,2200.0,85.0767,85.0849,85.0435,85.0435,2200.0
2014-06-06 13:15:00,102.57,102.63,102.57,102.62,1600.0,85.0186,85.0684,85.0186,85.0601,1600.0
2014-06-06 13:20:00,102.6,102.64,102.59,102.59,1800.0,85.0435,85.0767,85.0352,85.0352,1800.0
2014-06-06 13:25:00,102.59,102.61,102.55,102.56,5400.0,85.0352,85.0518,85.0021,85.0103,5400.0
2014-06-06 13:30:00,102.59,102.59,102.42,102.47,6800.0,85.0352,85.0352,84.8943,84.9357,6800.0
2014-06-06 13:35:00,102.51,102.51,102.42,102.44,2800.0,84.9689,84.9689,84.8943,84.9109,2800.0
2014-06-06 13:40:00,102.44,102.46,102.39,102.39,4400.0,84.9109,84.9275,84.8694,84.8694,4400.0
2014-06-06 13:45:00,102.39,102.48,102.38,102.48,6200.0,84.8694,84.944,84.8611,84.944,6200.0
2014-06-06 13:50:00,102.47,102.48,102.44,102.46,1600.0,84.9357,84.944,84.9109,84.9275,1600.0
2014-06-06 13:55:00,102.47,102.47,102.45,102.45,1600.0,84.9357,84.9357,84.9192,84.9192,1600.0
2014-06-06 14:00:00,102.46,102.47,102.43,102.43,10200.0,84.9275,84.9357,84.9026,84.9026,10200.0
2014-06-06 14:05:00,102.44,102.47,102.39,102.47,3800.0,84.9109,84.9357,84.8694,84.9357,3800.0
2014-06-06 14:10:00,102.47,102.48,102.42,102.42,7000.0,84.9357,84.944,84.8943,84.8943,7000.0
2014-06-06 14:15:00,102.44,102.44,102.44,102.44,3400.0,84.9109,84.9109,84.9109,84.9109,3400.0
2014-06-06 14:20:00,102.44,102.44,102.33,102.36,13800.0,84.9109,84.9109,84.8197,84.8446,13800.0
2014-06-06 14:25:00,102.35,102.36,102.32,102.34,2400.0,84.8363,84.8446,84.8114,84.828,2400.0
2014-06-06 14:30:00,102.34,102.34,102.28,102.28,3000.0,84.828,84.828,84.7783,84.7783,3000.0
2014-06-06 14:35:00,102.28,102.33,102.28,102.32,2600.0,84.7783,84.8197,84.7783,84.8114,2600.0
2014-06-06 14:40:00,102.33,102.33,102.28,102.28,1800.0,84.8197,84.8197,84.7783,84.7783,1800.0
2014-06-06 14:45:00,102.3,102.32,102.28,102.31,3800.0,84.7948,84.8114,84.7783,84.8031,3800.0
2014-06-06 14:50:00,102.33,102.36,102.31,102.33,1400.0,84.8197,84.8446,84.8031,84.8197,1400.0
2014-06-06 14:55:00,102.3,102.31,102.22,102.22,3800.0,84.7948,84.8031,84.7285,84.7285,3800.0
2014-06-06 15:00:00,102.22,102.31,102.22,102.31,5000.0,84.7285,84.8031,84.7285,84.8031,5000.0
2014-06-06 15:05:00,102.32,102.36,102.31,102.36,26000.0,84.8114,84.8446,84.8031,84.8446,26000.0
2014-06-06 15:10:00,102.38,102.41,102.38,102.38,10000.0,84.8611,84.886,84.8611,84.8611,10000.0
2014-06-06 15:15:00,102.39,102.42,102.36,102.36,8200.0,84.8694,84.8943,84.8446,84.8446,8200.0
2014-06-06 15:20:00,102.35,102.4,102.33,102.4,12200.0,84.8363,84.8777,84.8197,84.8777,12200.0
2014-06-06 15:25:00,102.38,102.42,102.36,102.39,7600.0,84.8611,84.8943,84.8446,84.8694,7600.0
2014-06-06 15:30:00,102.38,102.39,102.36,102.36,3800.0,84.8611,84.8694,84.8446,84.8446,3800.0
2014-06-06 15:35:00,102.36,102.39,102.36,102.36,10200.0,84.8446,84.8694,84.8446,84.8446,10200.0
2014-06-06 15:40:00,102.32,102.36,102.31,102.35,13400.0,84.8114,84.8446,84.8031,84.8363,13400.0
2014-06-06 15:45:00,102.35,102.4,102.32,102.38,21800.0,84.8363,84.8777,84.8114,84.8611,21800.0
2014-06-06 15:50:00,102.39,102.39,102.32,102.33,17200.0,84.8694,84.8694,84.8114,84.8197,17200.0
2014-06-06 15:55:00,102.32,102.49,102.32,102.47,38400.0,84.8114,84.9523,84.8114,84.9357,38400.0
2014-06-09 09:30:00,102.32,102.47,102.18,102.36,16600.0,84.8114,84.9357,84.6954,84.8446,16600.0
2014-06-09 09:35:00,102.31,102.5,102.2,102.42,7600.0,84.8031,84.9606,84.7119,84.8943,7600.0
2014-06-09 09:40:00,102.42,102.48,102.32,102.32,5000.0,84.8943,84.944,84.8114,84.8114,5000.0
2014-06-09 09:45:00,102.3,102.5,102.3,102.42,2400.0,84.7948,84.9606,84.7948,84.8943,2400.0
2014-06-09 09:50:00,102.42,102.5,102.35,102.35,2600.0,84.8943,84.9606,84.8363,84.8363,2600.0
2014-06-09 09:55:00,102.41,102.46,102.35,102.46,8000.0,84.886,84.9275,84.8363,84.9275,8000.0
2014-06-09 10:00:00,102.49,102.5,102.47,102.5,7600.0,84.9523,84.9606,84.9357,84.9606,7600.0
2014-06-09 10:05:00,102.53,102.55,102.39,102.55,13000.0,84.9855,85.0021,84.8694,85.0021,13000.0
2014-06-09 10:10:00,102.49,102.6,102.47,102.56,3000.0,84.9523,85.0435,84.9357,85.0103,3000.0
2014-06-09 10:15:00,102.54,102.54,102.43,102.53,4400.0,84.9938,84.9938,84.9026,84.9855,4400.0
2014-06-09 10:20:00,102.44,102.61,102.44,102.56,1000.0,84.9109,85.0518,84.9109,85.0103,1000.0
2014-06-09 10:25:00,102.61,102.61,102.59,102.59,1000.0,85.0518,85.0518,85.0352,85.0352,1000.0
2014-06-09 10:30:00,102.61,102.67,102.6,102.65,3600.0,85.0518,85.1015,85.0435,85.0849,3600.0
2014-06-09 10:35:00,102.63,102.63,102.6,102.6,1400.0,85.0684,85.0684,85.0435,85.0435,1400.0
2014-06-09 10:40:00,102.55,102.55,102.46,102.51,4400.0,85.0021,85.0021,84.9275,84.9689,4400.0
2014-06-09 10:45:00,102.56,102.61,102.54,102.61,2600.0,85.0103,85.0518,84.9938,85.0518,2600.0
2014-06-09 10:50:00,102.66,102.7,102.62,102.65,11400.0,85.0932,85.1264,85.0601,85.0849,11400.0
2014-06-09 10:55:00,102.63,102.66,102.61,102.65,4000.0,85.0684,85.0932,85.0518,85.0849,4000.0
2014-06-09 11:00:00,102.65,102.65,102.57,102.61,3400.0,85.0849,85.0849,85.0186,85.0518,3400.0
2014-06-09 11:05:00,102.55,102.64,102.55,102.64,13000.0,85.0021,85.0767,85.0021,85.0767,13000.0
2014-06-09 11:10:00,102.64,102.67,102.62,102.62,16600.0,85.0767,85.1015,85.0601,85.0601,16600.0
2014-06-09 11:15:00,102.61,102.7,102.61,102.65,6000.0,85.0518,85.1264,85.0518,85.0849,6000.0
2014-06-09 11:20:00,102.67,102.7,102.65,102.7,4800.0,85.1015,85.1264,85.0849,85.1264,4800.0
2014-06-09 11:25:00,102.64,102.71,102.64,102.65,12200.0,85.0767,85.1347,85.0767,85.0849,12200.0
2014-06-09 11:30:00,102.66,102.72,102.66,102.71,7800.0,85.0932,85.143,85.0932,85.1347,7800.0
2014-06-09 11:35:00,102.7,102.77,102.68,102.72,4400.0,85.1264,85.1844,85.1098,85.143,4400.0
2014-06-09 11:40:00,102.74,102.77,102.7,102.77,2600.0,85.1595,85.1844,85.1264,85.1844,2600.0
2014-06-09 11:45:00,102.77,102.8,102.7,102.8,2600.0,85.1844,85.2093,85.1264,85.2093,2600.0
2014-06-09 11:50:00,102.81,102.82,102.73,102.8,12800.0,85.2176,85.2259,85.1513,85.2093,12800.0
2014-06-09 11:55:00,102.77,102.83,102.75,102.81,2000.0,85.1844,85.2341,85.1678,85.2176,2000.0
2014-06-09 12:00:00,102.8,102.8,102.67,102.67,3200.0,85.2093,85.2093,85.1015,85.1015,3200.0
2014-06-09 12:05:00,102.7,102.7,102.67,102.7,4400.0,85.1264,85.1264,85.1015,85.1264,4400.0
2014-06-09 12:10:00,102.69,102.69,102.67,102.67,1200.0,85.1181,85.1181,85.1015,85.1015,1200.0
2014-06-09 12:15:00,102.64,102.68,102.64,102.66,1600.0,85.0767,85.1098,85.0767,85.0932,1600.0
2014-06-09 12:20:00,102.65,102.69,102.65,102.66,3000.0,85.0849,85.1181,85.0849,85.0932,3000.0
2014-06-09 12:25:00,102.65,102.68,102.58,102.61,11000.0,85.0849,85.1098,85.0269,85.0518,11000.0
2014-06-09 12:30:00,102.58,102.58,102.55,102.55,4000.0,85.0269,85.0269,85.0021,85.0021,4000.0
2014-06-09 12:35:00,102.55,102.55,102.51,102.52,2600.0,85.0021,85.0021,84.9689,84.9772,2600.0
2014-06-09 12:40:00,102.52,102.54,102.47,102.49,8600.0,84.9772,84.9938,84.9357,84.9523,8600.0
2014-06-09 12:45:00,102.49,102.49,102.48,102.48,5600.0,84.9523,84.9523,84.944,84.944,5600.0
2014-06-09 12:50:00,102.49,102.5,102.46,102.49,8000.0,84.9523,84.9606,84.9275,84.9523,8000.0
2014-06-09 12:55:00,102.49,102.5,102.44,102.44,6000.0,84.9523,84.9606,84.9109,84.9109,6000.0
2014-06-09 13:00:00,102.46,102.51,102.46,102.49,7600.0,84.9275,84.9689,84.9275,84.9523,7600.0
2014-06-09 13:05:00,102.49,102.51,102.47,102.49,3600.0,84.9523,84.9689,84.9357,84.9523,3600.0
2014-06-09 13:10:00,102.51,102.52,102.47,102.47,4200.0,84.9689,84.9772,84.9357,84.9357,4200.0
2014-06-09 13:15:00,102.45,102.5,102.45,102.46,800.0,84.9192,84.9606,84.9192,84.9275,800.0
2014-06-09 13:20:00,102.45,102.52,102.45,102.46,33800.0,84.9192,84.9772,84.9192,84.9275,33800.0
2014-06-09 13:25:00,102.5,102.54,102.49,102.51,30800.0,84.9606,84.9938,84.9523,84.9689,30800.0
2014-06-09 13:30:00,102.54,102.55,102.47,102.5,13200.0,84.9938,85.0021,84.9357,84.9606,13200.0
2014-06-09 13:35:00,102.5,102.61,102.5,102.61,14400.0,84.9606,85.0518,84.9606,85.0518,14400.0
2014-06-09 13:40:00,102.6,102.64,102.6,102.63,4800.0,85.0435,85.0767,85.0435,85.0684,4800.0
2014-06-09 13:45:00,102.63,102.64,102.58,102.6,4800.0,85.0684,85.0767,85.0269,85.0435,4800.0
2014-06-09 13:50:00,102.58,102.63,102.58,102.58,2800.0,85.0269,85.0684,85.0269,85.0269,2800.0
2014-06-09 13:55:00,102.6,102.65,102.6,102.6,5400.0,85.0435,85.0849,85.0435,85.0435,5400.0
2014-06-09 14:00:00,102.56,102.56,102.51,102.56,7200.0,85.0103,85.0103,84.9689,85.0103,7200.0
2014-06-09 14:05:00,102.54,102.55,102.48,102.5,15800.0,84.9938,85.0021,84.944,84.9606,15800.0
2014-06-09 14:10:00,102.5,102.5,102.33,102.36,6400.0,84.9606,84.9606,84.8197,84.8446,6400.0
2014-06-09 14:15:00,102.36,102.42,102.36,102.41,3400.0,84.8446,84.8943,84.8446,84.886,3400.0
2014-06-09 14:20:00,102.38,102.46,102.38,102.44,6400.0,84.8611,84.9275,84.8611,84.9109,6400.0
2014-06-09 14:25:00,102.45,102.48,102.4,102.4,7600.0,84.9192,84.944,84.8777,84.8777,7600.0
2014-06-09 14:30:00,102.35,102.36,102.31,102.31,1800.0,84.8363,84.8446,84.8031,84.8031,1800.0
2014-06-09 14:35:00,102.32,102.38,102.32,102.38,6000.0,84.8114,84.8611,84.8114,84.8611,6000.0
2014-06-09 14:40:00,102.37,102.46,102.37,102.46,5400.0,84.8529,84.9275,84.8529,84.9275,5400.0
2014-06-09 14:45:00,102.48,102.5,102.44,102.48,2600.0,84.944,84.9606,84.9109,84.944,2600.0
2014-06-09 14:50:00,102.49,102.53,102.48,102.48,5000.0,84.9523,84.9855,84.944,84.944,5000.0
2014-06-09 14:55:00,102.52,102.54,102.5,102.51,4200.0,84.9772,84.9938,84.9606,84.9689,4200.0
2014-06-09 15:00:00,102.5,102.54,102.49,102.53,4800.0,84.9606,84.9938,84.9523,84.9855,4800.0
2014-06-09 15:05:00,102.54,102.59,102.53,102.56,9200.0,84.9938,85.0352,84.9855,85.0103,9200.0
2014-06-09 15:10:00,102.54,102.56,102.54,102.56,2200.0,84.9938,85.0103,84.9938,85.0103,2200.0
2014-06-09 15:15:00,102.56,102.6,102.52,102.6,15000.0,85.0103,85.0435,84.9772,85.0435,15000.0
2014-06-09 15:20:00,102.6,102.6,102.56,102.58,8600.0,85.0435,85.0435,85.0103,85.0269,8600.0
2014-06-09 15:25:00,102.58,102.64,102.58,102.61,8600.0,85.0269,85.0767,85.0269,85.0518,8600.0
2014-06-09 15:30:00,102.6,102.6,102.55,102.58,12400.0,85.0435,85.0435,85.0021,85.0269,12400.0
2014-06-09 15:35:00,102.58,102.6,102.55,102.56,13800.0,85.0269,85.0435,85.0021,85.0103,13800.0
2014-06-09 15:40:00,102.55,102.55,102.48,102.48,14200.0,85.0021,85.0021,84.944,84.944,14200.0
2014-06-09 15:45:00,102.5,102.53,102.47,102.49,14000.0,84.9606,84.9855,84.9357,84.9523,14000.0
2014-06-09 15:50:00,102.49,102.56,102.47,102.52,18400.0,84.9523,85.0103,84.9357,84.9772,18400.0
2014-06-09 15:55:00,102.51,102.58,102.46,102.56,40600.0,84.9689,85.0269,84.9275,85.0103,40600.0
2014-06-10 09:30:00,102.2,102.6,102.2,102.53,14600.0,84.7119,85.0435,84.7119,84.9855,14600.0
2014-06-10 09:35:00,102.53,102.55,102.16,102.16,5800.0,84.9855,85.0021,84.6788,84.6788,5800.0
2014-06-10 09:40:00,102.07,102.07,101.63,101.85,16600.0,84.6042,84.6042,84.2395,84.4218,16600.0
2014-06-10 09:45:00,101.86,102.16,101.86,102.16,9400.0,84.4301,84.6788,84.4301,84.6788,9400.0
2014-06-10 09:50:00,102.18,102.24,102.17,102.24,2000.0,84.6954,84.7451,84.6871,84.7451,2000.0
2014-06-10 09:55:00,102.31,102.31,102.08,102.22,18800.0,84.8031,84.8031,84.6125,84.7285,18800.0
2014-06-10 10:00:00,102.22,102.25,101.92,101.92,45600.0,84.7285,84.7534,84.4799,84.4799,45600.0
2014-06-10 10:05:00,101.93,101.93,101.76,101.88,11600.0,84.4882,84.4882,84.3472,84.4467,11600.0
2014-06-10 10:10:00,101.94,102.11,101.94,102.05,2400.0,84.4964,84.6374,84.4964,84.5876,2400.0
2014-06-10 10:15:00,102.04,102.04,101.96,102.03,7200.0,84.5793,84.5793,84.513,84.571,7200.0
2014-06-10 10:20:00,101.99,102.13,101.97,102.13,1600.0,84.5379,84.6539,84.5213,84.6539,1600.0
2014-06-10 10:25:00,102.16,102.2,102.16,102.18,1600.0,84.6788,84.7119,84.6788,84.6954,1600.0
2014-06-10 10:30:00,102.19,102.33,102.17,102.17,9200.0,84.7037,84.8197,84.6871,84.6871,9200.0
2014-06-10 10:35:00,102.21,102.21,102.14,102.15,7200.0,84.7202,84.7202,84.6622,84.6705,7200.0
2014-06-10 10:40:00,102.17,102.28,102.17,102.28,4200.0,84.6871,84.7783,84.6871,84.7783,4200.0
2014-06-10 10:45:00,102.24,102.32,102.24,102.32,3600.0,84.7451,84.8114,84.7451,84.8114,3600.0
2014-06-10 10:50:00,102.27,102.44,102.26,102.44,3000.0,84.77,84.9109,84.7617,84.9109,3000.0
2014-06-10 10:55:00,102.39,102.54,102.39,102.5,11200.0,84.8694,84.9938,84.8694,84.9606,11200.0
2014-06-10 11:00:00,102.52,102.54,102.47,102.52,7200.0,84.9772,84.9938,84.9357,84.9772,7200.0
2014-06-10 11:05:00,102.5,102.5,102.48,102.5,2200.0,84.9606,84.9606,84.944,84.9606,2200.0
2014-06-10 11:10:00,102.5,102.51,102.49,102.51,1600.0,84.9606,84.9689,84.9523,84.9689,1600.0
2014-06-10 11:15:00,102.5,102.5,102.42,102.42,4600.0,84.9606,84.9606,84.8943,84.8943,4600.0
2014-06-10 11:20:00,102.39,102.39,102.38,102.38,1400.0,84.8694,84.8694,84.8611,84.8611,1400.0
2014-06-10 11:25:00,102.38,102.46,102.38,102.44,1000.0,84.8611,84.9275,84.8611,84.9109,1000.0
2014-06-10 11:30:00,102.48,102.51,102.44,102.47,4800.0,84.944,84.9689,84.9109,84.9357,4800.0
2014-06-10 11:35:00,102.5,102.58,102.46,102.58,12000.0,84.9606,85.0269,84.9275,85.0269,12000.0
2014-06-10 11:40:00,102.56,102.63,102.56,102.63,3800.0,85.0103,85.0684,85.0103,85.0684,3800.0
2014-06-10 11:45:00,102.64,102.64,102.57,102.59,4800.0,85.0767,85.0767,85.0186,85.0352,4800.0
2014-06-10 11:50:00,102.61,102.63,102.55,102.6,12800.0,85.0518,85.0684,85.0021,85.0435,12800.0
2014-06-10 11:55:00,102.63,102.64,102.63,102.64,1400.0,85.0684,85.0767,85.0684,85.0767,1400.0
2014-06-10 12:00:00,102.63,102.64,102.6,102.62,7200.0,85.0684,85.0767,85.0435,85.0601,7200.0
2014-06-10 12:05:00,102.62,102.67,102.6,102.67,1400.0,85.0601,85.1015,85.0435,85.1015,1400.0
2014-06-10 12:10:00,102.67,102.69,102.65,102.65,3200.0,85.1015,85.1181,85.0849,85.0849,3200.0
2014-06-10 12:15:00,102.66,102.7,102.65,102.7,3200.0,85.0932,85.1264,85.0849,85.1264,3200.0
2014-06-10 12:20:00,102.72,102.72,102.67,102.7,6400.0,85.143,85.143,85.1015,85.1264,6400.0
2014-06-10 12:25:00,102.71,102.71,102.69,102.7,600.0,85.1347,85.1347,85.1181,85.1264,600.0
2014-06-10 12:30:00,102.7,102.71,102.7,102.71,2400.0,85.1264,85.1347,85.1264,85.1347,2400.0
2014-06-10 12:35:00,102.71,102.77,102.69,102.77,7200.0,85.1347,85.1844,85.1181,85.1844,7200.0
2014-06-10 12:40:00,102.73,102.77,102.73,102.74,3000.0,85.1513,85.1844,85.1513,85.1595,3000.0
2014-06-10 12:45:00,102.74,102.74,102.69,102.72,7400.0,85.1595,85.1595,85.1181,85.143,7400.0
2014-06-10 12:50:00,102.67,102.7,102.67,102.7,13600.0,85.1015,85.1264,85.1015,85.1264,13600.0
2014-06-10 12:55:00,102.69,102.7,102.67,102.7,5400.0,85.1181,85.1264,85.1015,85.1264,5400.0
2014-06-10 13:00:00,102.7,102.7,102.64,102.64,8200.0,85.1264,85.1264,85.0767,85.0767,8200.0
2014-06-10 13:05:00,102.64,102.64,102.6,102.63,8400.0,85.0767,85.0767,85.0435,85.0684,8400.0
2014-06-10 13:10:00,102.63,102.63,102.61,102.63,600.0,85.0684,85.0684,85.0518,85.0684,600.0
2014-06-10 13:15:00,102.64,102.64,102.61,102.63,1600.0,85.0767,85.0767,85.0518,85.0684,1600.0
2014-06-10 13:20:00,102.63,102.63,102.62,102.63,600.0,85.0684,85.0684,85.0601,85.0684,600.0
2014-06-10 13:25:00,102.61,102.63,102.6,102.63,1400.0,85.0518,85.0684,85.0435,85.0684,1400.0
2014-06-10 13:30:00,102.64,102.64,102.63,102.64,1000.0,85.0767,85.0767,85.0684,85.0767,1000.0
2014-06-10 13:35:00,102.68,102.68,102.65,102.65,12600.0,85.1098,85.1098,85.0849,85.0849,12600.0
2014-06-10 13:40:00,102.66,102.7,102.66,102.69,11200.0,85.0932,85.1264,85.0932,85.1181,11200.0
2014-06-10 13:45:00,102.68,102.78,102.68,102.78,4800.0,85.1098,85.1927,85.1098,85.1927,4800.0
2014-06-10 13:50:00,102.79,102.79,102.74,102.75,2800.0,85.201,85.201,85.1595,85.1678,2800.0
2014-06-10 13:55:00,102.72,102.76,102.7,102.76,2600.0,85.143,85.1761,85.1264,85.1761,2600.0
2014-06-10 14:00:00,102.7,102.7,102.66,102.69,1200.0,85.1264,85.1264,85.0932,85.1181,1200.0
2014-06-10 14:05:00,102.66,102.67,102.64,102.67,4800.0,85.0932,85.1015,85.0767,85.1015,4800.0
2014-06-10 14:10:00,102.72,102.72,102.69,102.7,600.0,85.143,85.143,85.1181,85.1264,600.0
2014-06-10 14:15:00,102.7,102.74,102.69,102.74,11600.0,85.1264,85.1595,85.1181,85.1595,11600.0
2014-06-10 14:20:00,102.76,102.79,102.76,102.79,800.0,85.1761,85.201,85.1761,85.201,800.0
2014-06-10 14:25:00,102.79,102.79,102.74,102.76,3400.0,85.201,85.201,85.1595,85.1761,3400.0
2014-06-10 14:30:00,102.77,102.77,102.73,102.75,3000.0,85.1844,85.1844,85.1513,85.1678,3000.0
2014-06-10 14:35:00,102.75,102.81,102.74,102.81,14200.0,85.1678,85.2176,85.1595,85.2176,14200.0
2014-06-10 14:40:00,102.8,102.8,102.78,102.78,1600.0,85.2093,85.2093,85.1927,85.1927,1600.0
2014-06-10 14:45:00,102.77,102.77,102.71,102.72,6800.0,85.1844,85.1844,85.1347,85.143,6800.0
2014-06-10 14:50:00,102.74,102.74,102.7,102.72,1800.0,85.1595,85.1595,85.1264,85.143,1800.0
2014-06-10 14:55:00,102.71,102.73,102.71,102.72,4600.0,85.1347,85.1513,85.1347,85.143,4600.0
2014-06-10 15:00:00,102.72,102.73,102.72,102.73,5400.0,85.143,85.1513,85.143,85.1513,5400.0
2014-06-10 15:05:00,102.73,102.77,102.73,102.76,3400.0,85.1513,85.1844,85.1513,85.1761,3400.0
2014-06-10 15:10:00,102.75,102.76,102.71,102.72,5200.0,85.1678,85.1761,85.1347,85.143,5200.0
2014-06-10 15:15:00,102.74,102.8,102.72,102.8,12800.0,85.1595,85.2093,85.143,85.2093,12800.0
2014-06-10 15:20:00,102.83,102.89,102.82,102.89,2800.0,85.2341,85.2839,85.2259,85.2839,2800.0
2014-06-10 15:25:00,102.86,102.92,102.85,102.89,19000.0,85.259,85.3087,85.2507,85.2839,19000.0
2014-06-10 15:30:00,102.89,102.9,102.86,102.89,6000.0,85.2839,85.2922,85.259,85.2839,6000.0
2014-06-10 15:35:00,102.88,102.89,102.85,102.85,12400.0,85.2756,85.2839,85.2507,85.2507,12400.0
2014-06-10 15:40:00,102.87,102.89,102.87,102.88,11400.0,85.2673,85.2839,85.2673,85.2756,11400.0
2014-06-10 15:45:00,102.88,102.89,102.86,102.89,13000.0,85.2756,85.2839,85.259,85.2839,13000.0
2014-06-10 15:50:00,102.89,102.91,102.86,102.88,27000.0,85.2839,85.3005,85.259,85.2756,27000.0
2014-06-10 15:55:00,102.88,102.95,102.84,102.9,61000.0,85.2756,85.3336,85.2424,85.2922,61000.0
2014-06-11 09:30:00,102.25,102.61,102.17,102.22,17800.0,84.7534,85.0518,84.6871,84.7285,17800.0
2014-06-11 09:35:00,102.32,102.33,102.14,102.33,18000.0,84.8114,84.8197,84.6622,84.8197,18000.0
2014-06-11 09:40:00,102.22,102.5,102.15,102.5,12000.0,84.7285,84.9606,84.6705,84.9606,12000.0
2014-06-11 09:45:00,102.61,102.61,102.38,102.42,11200.0,85.0518,85.0518,84.8611,84.8943,11200.0
2014-06-11 09:50:00,102.49,102.54,102.35,102.35,12600.0,84.9523,84.9938,84.8363,84.8363,12600.0
2014-06-11 09:55:00,102.35,102.39,102.27,102.35,3800.0,84.8363,84.8694,84.77,84.8363,3800.0
2014-06-11 10:00:00,102.36,102.54,102.31,102.48,4800.0,84.8446,84.9938,84.8031,84.944,4800.0
2014-06-11 10:05:00,102.53,102.58,102.52,102.53,2600.0,84.9855,85.0269,84.9772,84.9855,2600.0
2014-06-11 10:10:00,102.53,102.63,102.46,102.62,11600.0,84.9855,85.0684,84.9275,85.0601,11600.0
2014-06-11 10:15:00,102.58,102.67,102.5,102.67,10000.0,85.0269,85.1015,84.9606,85.1015,10000.0
2014-06-11 10:20:00,102.59,102.73,102.59,102.67,3400.0,85.0352,85.1513,85.0352,85.1015,3400.0
2014-06-11 10:25:00,102.63,102.63,102.52,102.61,4600.0,85.0684,85.0684,84.9772,85.0518,4600.0
2014-06-11 10:30:00,102.62,102.62,102.46,102.46,8200.0,85.0601,85.0601,84.9275,84.9275,8200.0
2014-06-11 10:35:00,102.57,102.57,102.53,102.56,2400.0,85.0186,85.0186,84.9855,85.0103,2400.0
2014-06-11 10:40:00,102.62,102.62,102.62,102.62,400.0,85.0601,85.0601,85.0601,85.0601,400.0
2014-06-11 10:45:00,102.61,102.63,102.58,102.58,2400.0,85.0518,85.0684,85.0269,85.0269,2400.0
2014-06-11 10:50:00,102.53,102.55,102.53,102.55,6200.0,84.9855,85.0021,84.9855,85.0021,6200.0
2014-06-11 10:55:00,102.54,102.63,102.54,102.61,2000.0,84.9938,85.0684,84.9938,85.0518,2000.0
2014-06-11 11:00:00,102.61,102.61,102.54,102.6,1000.0,85.0518,85.0518,84.9938,85.0435,1000.0
2014-06-11 11:05:00,102.6,102.73,102.54,102.69,12000.0,85.0435,85.1513,84.9938,85.1181,12000.0
2014-06-11 11:10:00,102.67,102.82,102.67,102.75,11800.0,85.1015,85.2259,85.1015,85.1678,11800.0
2014-06-11 11:15:00,102.79,102.79,102.66,102.71,8000.0,85.201,85.201,85.0932,85.1347,8000.0
2014-06-11 11:20:00,102.7,102.77,102.7,102.77,5000.0,85.1264,85.1844,85.1264,85.1844,5000.0
2014-06-11 11:25:00,102.81,102.81,102.72,102.75,5200.0,85.2176,85.2176,85.143,85.1678,5200.0
2014-06-11 11:30:00,102.82,102.82,102.77,102.81,3600.0,85.2259,85.2259,85.1844,85.2176,3600.0
2014-06-11 11:35:00,102.77,102.83,102.74,102.81,7000.0,85.1844,85.2341,85.1595,85.2176,7000.0
2014-06-11 11:40:00,102.78,102.8,102.71,102.78,3600.0,85.1927,85.2093,85.1347,85.1927,3600.0
2014-06-11 11:45:00,102.72,102.77,102.7,102.7,5400.0,85.143,85.1844,85.1264,85.1264,5400.0
2014-06-11 11:50:00,102.74,102.89,102.71,102.89,8600.0,85.1595,85.2839,85.1347,85.2839,8600.0
2014-06-11 11:55:00,102.89,102.96,102.85,102.94,6000.0,85.2839,85.3419,85.2507,85.3253,6000.0
2014-06-11 12:00:00,102.94,102.95,102.9,102.95,7400.0,85.3253,85.3336,85.2922,85.3336,7400.0
2014-06-11 12:05:00,102.93,102.96,102.86,102.87,8400.0,85.317,85.3419,85.259,85.2673,8400.0
2014-06-11 12:10:00,102.86,102.89,102.85,102.89,3200.0,85.259,85.2839,85.2507,85.2839,3200.0
2014-06-11 12:15:00,102.88,102.89,102.81,102.85,4400.0,85.2756,85.2839,85.2176,85.2507,4400.0
2014-06-11 12:20:00,102.9,102.9,102.88,102.9,1200.0,85.2922,85.2922,85.2756,85.2922,1200.0
2014-06-11 12:25:00,102.9,102.91,102.9,102.91,600.0,85.2922,85.3005,85.2922,85.3005,600.0
2014-06-11 12:30:00,102.91,102.91,102.88,102.9,3600.0,85.3005,85.3005,85.2756,85.2922,3600.0
2014-06-11 12:35:00,102.9,102.92,102.86,102.88,4000.0,85.2922,85.3087,85.259,85.2756,4000.0
2014-06-11 12:40:00,102.86,102.88,102.85,102.88,4000.0,85.259,85.2756,85.2507,85.2756,4000.0
2014-06-11 12:45:00,102.87,102.9,102.87,102.9,800.0,85.2673,85.2922,85.2673,85.2922,800.0
2014-06-11 12:50:00,102.91,102.91,102.85,102.87,4200.0,85.3005,85.3005,85.2507,85.2673,4200.0
2014-06-11 12:55:00,102.89,102.89,102.89,102.89,800.0,85.2839,85.2839,85.2839,85.2839,800.0
2014-06-11 13:00:00,102.86,102.89,102.81,102.83,8800.0,85.259,85.2839,85.2176,85.2341,8800.0
2014-06-11 13:05:00,102.81,102.86,102.8,102.83,5200.0,85.2176,85.259,85.2093,85.2341,5200.0
2014-06-11 13:10:00,102.86,102.88,102.83,102.85,3000.0,85.259,85.2756,85.2341,85.2507,3000.0
2014-06-11 13:15:00,102.83,102.88,102.82,102.86,10200.0,85.2341,85.2756,85.2259,85.259,10200.0
2014-06-11 13:20:00,102.86,102.89,102.86,102.89,2200.0,85.259,85.2839,85.259,85.2839,2200.0
2014-06-11 13:25:00,102.89,102.9,102.86,102.9,4800.0,85.2839,85.2922,85.259,85.2922,4800.0
2014-06-11 13:30:00,102.89,102.92,102.89,102.91,5600.0,85.2839,85.3087,85.2839,85.3005,5600.0
2014-06-11 13:35:00,102.89,102.91,102.86,102.88,7800.0,85.2839,85.3005,85.259,85.2756,7800.0
2014-06-11 13:40:00,102.86,102.87,102.85,102.85,2600.0,85.259,85.2673,85.2507,85.2507,2600.0
2014-06-11 13:45:00,102.82,102.86,102.81,102.81,6800.0,85.2259,85.259,85.2176,85.2176,6800.0
2014-06-11 13:50:00,102.76,102.82,102.74,102.82,4000.0,85.1761,85.2259,85.1595,85.2259,4000.0
2014-06-11 13:55:00,102.83,102.83,102.69,102.73,14400.0,85.2341,85.2341,85.1181,85.1513,14400.0
2014-06-11 14:00:00,102.74,102.74,102.67,102.67,4000.0,85.1595,85.1595,85.1015,85.1015,4000.0
2014-06-11 14:05:00,102.67,102.69,102.64,102.65,3600.0,85.1015,85.1181,85.0767,85.0849,3600.0
2014-06-11 14:10:00,102.65,102.68,102.57,102.61,12600.0,85.0849,85.1098,85.0186,85.0518,12600.0
2014-06-11 14:15:00,102.61,102.69,102.58,102.63,3000.0,85.0518,85.1181,85.0269,85.0684,3000.0
2014-06-11 14:20:00,102.67,102.7,102.6,102.64,5000.0,85.1015,85.1264,85.0435,85.0767,5000.0
2014-06-11 14:25:00,102.58,102.7,102.58,102.69,3400.0,85.0269,85.1264,85.0269,85.1181,3400.0
2014-06-11 14:30:00,102.72,102.73,102.68,102.68,4800.0,85.143,85.1513,85.1098,85.1098,4800.0
2014-06-11 14:35:00,102.72,102.73,102.69,102.73,3200.0,85.143,85.1513,85.1181,85.1513,3200.0
2014-06-11 14:40:00,102.73,102.75,102.7,102.7,800.0,85.1513,85.1678,85.1264,85.1264,800.0
2014-06-11 14:45:00,102.74,102.82,102.72,102.72,7000.0,85.1595,85.2259,85.143,85.143,7000.0
2014-06-11 14:50:00,102.71,102.73,102.68,102.73,3800.0,85.1347,85.1513,85.1098,85.1513,3800.0
2014-06-11 14:55:00,102.75,102.75,102.7,102.74,6200.0,85.1678,85.1678,85.1264,85.1595,6200.0
2014-06-11 15:00:00,102.75,102.75,102.7,102.72,3200.0,85.1678,85.1678,85.1264,85.143,3200.0
2014-06-11 15:05:00,102.73,102.74,102.69,102.69,5800.0,85.1513,85.1595,85.1181,85.1181,5800.0
2014-06-11 15:10:00,102.69,102.72,102.69,102.7,4600.0,85.1181,85.143,85.1181,85.1264,4600.0
2014-06-11 15:15:00,102.71,102.72,102.66,102.69,6800.0,85.1347,85.143,85.0932,85.1181,6800.0
2014-06-11 15:20:00,102.72,102.74,102.67,102.74,4600.0,85.143,85.1595,85.1015,85.1595,4600.0
2014-06-11 15:25:00,102.72,102.78,102.72,102.77,5400.0,85.143,85.1927,85.143,85.1844,5400.0
2014-06-11 15:30:00,102.83,102.89,102.83,102.89,9400.0,85.2341,85.2839,85.2341,85.2839,9400.0
2014-06-11 15:35:00,102.86,102.89,102.84,102.89,7400.0,85.259,85.2839,85.2424,85.2839,7400.0
2014-06-11 15:40:00,102.88,102.89,102.83,102.86,6600.0,85.2756,85.2839,85.2341,85.259,6600.0
2014-06-11 15:45:00,102.84,102.9,102.83,102.9,13200.0,85.2424,85.2922,85.2341,85.2922,13200.0
2014-06-11 15:50:00,102.89,102.9,102.86,102.89,36800.0,85.2839,85.2922,85.259,85.2839,36800.0
2014-06-11 15:55:00,102.87,102.89,102.75,102.82,49200.0,85.2673,85.2839,85.1678,85.2259,49200.0
2014-06-12 09:30:00,102.69,102.77,102.31,102.61,26000.0,85.1181,85.1844,84.8031,85.0518,26000.0
2014-06-12 09:35:00,102.61,102.62,102.45,102.46,5600.0,85.0518,85.0601,84.9192,84.9275,5600.0
2014-06-12 09:40:00,102.42,102.58,102.39,102.56,9600.0,84.8943,85.0269,84.8694,85.0103,9600.0
2014-06-12 09:45:00,102.57,102.63,102.47,102.47,9400.0,85.0186,85.0684,84.9357,84.9357,9400.0
2014-06-12 09:50:00,102.41,102.77,102.41,102.67,18800.0,84.886,85.1844,84.886,85.1015,18800.0
2014-06-12 09:55:00,102.75,102.75,102.47,102.72,22000.0,85.1678,85.1678,84.9357,85.143,22000.0
2014-06-12 10:00:00,102.73,102.82,102.67,102.67,5200.0,85.1513,85.2259,85.1015,85.1015,5200.0
2014-06-12 10:05:00,102.77,102.86,102.67,102.74,4000.0,85.1844,85.259,85.1015,85.1595,4000.0
2014-06-12 10:10:00,102.67,102.74,102.52,102.52,12600.0,85.1015,85.1595,84.9772,84.9772,12600.0
2014-06-12 10:15:00,102.55,102.55,102.36,102.51,19000.0,85.0021,85.0021,84.8446,84.9689,19000.0
2014-06-12 10:20:00,102.45,102.6,102.44,102.6,11200.0,84.9192,85.0435,84.9109,85.0435,11200.0
2014-06-12 10:25:00,102.6,102.6,102.18,102.21,32800.0,85.0435,85.0435,84.6954,84.7202,32800.0
2014-06-12 10:30:00,102.3,102.37,102.28,102.36,5400.0,84.7948,84.8529,84.7783,84.8446,5400.0
2014-06-12 10:35:00,102.36,102.38,102.22,102.22,5600.0,84.8446,84.8611,84.7285,84.7285,5600.0
2014-06-12 10:40:00,102.23,102.23,102.17,102.19,4000.0,84.7368,84.7368,84.6871,84.7037,4000.0
2014-06-12 10:45:00,102.17,102.24,102.14,102.23,7200.0,84.6871,84.7451,84.6622,84.7368,7200.0
2014-06-12 10:50:00,102.2,102.26,102.19,102.21,5600.0,84.7119,84.7617,84.7037,84.7202,5600.0
2014-06-12 10:55:00,102.16,102.23,102.16,102.16,2600.0,84.6788,84.7368,84.6788,84.6788,2600.0
2014-06-12 11:00:00,102.14,102.24,102.08,102.24,3200.0,84.6622,84.7451,84.6125,84.7451,3200.0
2014-06-12 11:05:00,102.17,102.31,102.14,102.26,3200.0,84.6871,84.8031,84.6622,84.7617,3200.0
2014-06-12 11:10:00,102.26,102.37,102.25,102.36,4000.0,84.7617,84.8529,84.7534,84.8446,4000.0
2014-06-12 11:15:00,102.35,102.35,102.28,102.33,5200.0,84.8363,84.8363,84.7783,84.8197,5200.0
2014-06-12 11:20:00,102.32,102.44,102.29,102.44,14200.0,84.8114,84.9109,84.7865,84.9109,14200.0
2014-06-12 11:25:00,102.41,102.46,102.39,102.46,1400.0,84.886,84.9275,84.8694,84.9275,1400.0
2014-06-12 11:30:00,102.48,102.54,102.48,102.54,800.0,84.944,84.9938,84.944,84.9938,800.0
2014-06-12 11:35:00,102.51,102.53,102.47,102.52,5200.0,84.9689,84.9855,84.9357,84.9772,5200.0
2014-06-12 11:40:00,102.49,102.56,102.47,102.51,5600.0,84.9523,85.0103,84.9357,84.9689,5600.0
2014-06-12 11:45:00,102.49,102.53,102.46,102.5,9600.0,84.9523,84.9855,84.9275,84.9606,9600.0
2014-06-12 11:50:00,102.53,102.58,102.46,102.55,6600.0,84.9855,85.0269,84.9275,85.0021,6600.0
2014-06-12 11:55:00,102.55,102.58,102.51,102.55,3600.0,85.0021,85.0269,84.9689,85.0021,3600.0
2014-06-12 12:00:00,102.53,102.57,102.44,102.45,15200.0,84.9855,85.0186,84.9109,84.9192,15200.0
2014-06-12 12:05:00,102.48,102.56,102.44,102.51,4200.0,84.944,85.0103,84.9109,84.9689,4200.0
2014-06-12 12:10:00,102.54,102.58,102.51,102.53,14400.0,84.9938,85.0269,84.9689,84.9855,14400.0
2014-06-12 12:15:00,102.53,102.55,102.53,102.55,400.0,84.9855,85.0021,84.9855,85.0021,400.0
2014-06-12 12:20:00,102.48,102.49,102.44,102.45,3200.0,84.944,84.9523,84.9109,84.9192,3200.0
2014-06-12 12:25:00,102.42,102.44,102.36,102.36,1400.0,84.8943,84.9109,84.8446,84.8446,1400.0
2014-06-12 12:30:00,102.36,102.38,102.35,102.36,4400.0,84.8446,84.8611,84.8363,84.8446,4400.0
2014-06-12 12:35:00,102.36,102.36,102.32,102.35,3800.0,84.8446,84.8446,84.8114,84.8363,3800.0
2014-06-12 12:40:00,102.38,102.38,102.32,102.35,7600.0,84.8611,84.8611,84.8114,84.8363,7600.0
2014-06-12 12:45:00,102.35,102.37,102.33,102.37,3600.0,84.8363,84.8529,84.8197,84.8529,3600.0
2014-06-12 12:50:00,102.34,102.34,102.26,102.32,11800.0,84.828,84.828,84.7617,84.8114,11800.0
2014-06-12 12:55:00,102.27,102.38,102.26,102.38,5200.0,84.77,84.8611,84.7617,84.8611,5200.0
2014-06-12 13:00:00,102.38,102.38,102.33,102.36,6600.0,84.8611,84.8611,84.8197,84.8446,6600.0
2014-06-12 13:05:00,102.36,102.38,102.33,102.38,3600.0,84.8446,84.8611,84.8197,84.8611,3600.0
2014-06-12 13:10:00,102.39,102.4,102.33,102.39,12800.0,84.8694,84.8777,84.8197,84.8694,12800.0
2014-06-12 13:15:00,102.39,102.39,102.33,102.39,15400.0,84.8694,84.8694,84.8197,84.8694,15400.0
2014-06-12 13:20:00,102.38,102.41,102.33,102.37,4000.0,84.8611,84.886,84.8197,84.8529,4000.0
2014-06-12 13:25:00,102.33,102.37,102.28,102.28,9200.0,84.8197,84.8529,84.7783,84.7783,9200.0
2014-06-12 13:30:00,102.31,102.31,102.24,102.28,4000.0,84.8031,84.8031,84.7451,84.7783,4000.0
2014-06-12 13:35:00,102.25,102.29,102.21,102.25,12800.0,84.7534,84.7865,84.7202,84.7534,12800.0
2014-06-12 13:40:00,102.23,102.26,102.1,102.13,13000.0,84.7368,84.7617,84.6291,84.6539,13000.0
2014-06-12 13:45:00,102.14,102.14,102.02,102.07,13200.0,84.6622,84.6622,84.5628,84.6042,13200.0
2014-06-12 13:50:00,102.03,102.06,101.92,101.95,5800.0,84.571,84.5959,84.4799,84.5047,5800.0
2014-06-12 13:55:00,101.96,101.98,101.9,101.94,17400.0,84.513,84.5296,84.4633,84.4964,17400.0
2014-06-12 14:00:00,101.93,101.96,101.91,101.94,46800.0,84.4882,84.513,84.4716,84.4964,46800.0
2014-06-12 14:05:00,101.93,101.98,101.92,101.95,27000.0,84.4882,84.5296,84.4799,84.5047,27000.0
2014-06-12 14:10:00,101.91,101.94,101.88,101.94,12000.0,84.4716,84.4964,84.4467,84.4964,12000.0
2014-06-12 14:15:00,101.94,101.96,101.89,101.89,9800.0,84.4964,84.513,84.455,84.455,9800.0
2014-06-12 14:20:00,101.93,101.93,101.72,101.74,26000.0,84.4882,84.4882,84.3141,84.3307,26000.0
2014-06-12 14:25:00,101.75,101.79,101.75,101.75,6800.0,84.339,84.3721,84.339,84.339,6800.0
2014-06-12 14:30:00,101.78,101.8,101.75,101.79,8200.0,84.3638,84.3804,84.339,84.3721,8200.0
2014-06-12 14:35:00,101.74,101.8,101.74,101.8,7800.0,84.3307,84.3804,84.3307,84.3804,7800.0
2014-06-12 14:40:00,101.8,101.83,101.8,101.81,6000.0,84.3804,84.4053,84.3804,84.3887,6000.0
2014-06-12 14:45:00,101.79,101.82,101.75,101.8,3400.0,84.3721,84.397,84.339,84.3804,3400.0
2014-06-12 14:50:00,101.78,101.79,101.76,101.78,11800.0,84.3638,84.3721,84.3472,84.3638,11800.0
2014-06-12 14:55:00,101.81,101.83,101.78,101.82,13600.0,84.3887,84.4053,84.3638,84.397,13600.0
2014-06-12 15:00:00,101.82,101.83,101.78,101.79,30600.0,84.397,84.4053,84.3638,84.3721,30600.0
2014-06-12 15:05:00,101.78,101.82,101.75,101.77,20200.0,84.3638,84.397,84.339,84.3555,20200.0
2014-06-12 15:10:00,101.77,101.79,101.67,101.69,13000.0,84.3555,84.3721,84.2726,84.2892,13000.0
2014-06-12 15:15:00,101.69,101.74,101.69,101.73,13200.0,84.2892,84.3307,84.2892,84.3224,13200.0
2014-06-12 15:20:00,101.72,101.85,101.72,101.78,20200.0,84.3141,84.4218,84.3141,84.3638,20200.0
2014-06-12 15:25:00,101.77,101.8,101.75,101.8,18000.0,84.3555,84.3804,84.339,84.3804,18000.0
2014-06-12 15:30:00,101.78,101.85,101.73,101.77,33000.0,84.3638,84.4218,84.3224,84.3555,33000.0
2014-06-12 15:35:00,101.77,101.8,101.71,101.72,36400.0,84.3555,84.3804,84.3058,84.3141,36400.0
2014-06-12 15:40:00,101.72,101.83,101.72,101.81,36600.0,84.3141,84.4053,84.3141,84.3887,36600.0
2014-06-12 15:45:00,101.8,101.89,101.79,101.85,25200.0,84.3804,84.455,84.3721,84.4218,25200.0
2014-06-12 15:50:00,101.83,101.85,101.79,101.81,20000.0,84.4053,84.4218,84.3721,84.3887,20000.0
2014-06-12 15:55:00,101.83,101.85,101.7,101.78,73600.0,84.4053,84.4218,84.2975,84.3638,73600.0
2014-06-13 09:30:00,101.92,102.35,101.75,101.92,8600.0,84.4799,84.8363,84.339,84.4799,8600.0
2014-06-13 09:35:00,102.07,102.09,101.86,101.86,2000.0,84.6042,84.6208,84.4301,84.4301,2000.0
2014-06-13 09:40:00,102.0,102.0,101.88,101.98,1600.0,84.5462,84.5462,84.4467,84.5296,1600.0
2014-06-13 09:45:00,101.97,102.07,101.89,101.92,6000.0,84.5213,84.6042,84.455,84.4799,6000.0
2014-06-13 09:50:00,101.92,101.98,101.86,101.87,9400.0,84.4799,84.5296,84.4301,84.4384,9400.0
2014-06-13 09:55:00,101.8,101.88,101.73,101.76,4400.0,84.3804,84.4467,84.3224,84.3472,4400.0
2014-06-13 10:00:00,101.75,101.82,101.61,101.61,5400.0,84.339,84.397,84.2229,84.2229,5400.0
2014-06-13 10:05:00,101.67,101.73,101.64,101.73,3200.0,84.2726,84.3224,84.2478,84.3224,3200.0
2014-06-13 10:10:00,101.75,101.91,101.74,101.75,5600.0,84.339,84.4716,84.3307,84.339,5600.0
2014-06-13 10:15:00,101.71,102.0,101.71,102.0,1600.0,84.3058,84.5462,84.3058,84.5462,1600.0
2014-06-13 10:20:00,102.05,102.21,102.05,102.16,2800.0,84.5876,84.7202,84.5876,84.6788,2800.0
2014-06-13 10:25:00,102.24,102.24,102.08,102.1,2800.0,84.7451,84.7451,84.6125,84.6291,2800.0
2014-06-13 10:30:00,102.2,102.36,102.16,102.33,1800.0,84.7119,84.8446,84.6788,84.8197,1800.0
2014-06-13 10:35:00,102.33,102.38,102.23,102.26,4000.0,84.8197,84.8611,84.7368,84.7617,4000.0
2014-06-13 10:40:00,102.29,102.3,102.2,102.28,2600.0,84.7865,84.7948,84.7119,84.7783,2600.0
2014-06-13 10:45:00,102.21,102.3,102.17,102.17,8400.0,84.7202,84.7948,84.6871,84.6871,8400.0
2014-06-13 10:50:00,102.18,102.25,102.15,102.15,4600.0,84.6954,84.7534,84.6705,84.6705,4600.0
2014-06-13 10:55:00,102.14,102.23,102.14,102.23,1800.0,84.6622,84.7368,84.6622,84.7368,1800.0
2014-06-13 11:00:00,102.25,102.32,102.17,102.17,2800.0,84.7534,84.8114,84.6871,84.6871,2800.0
2014-06-13 11:05:00,102.19,102.27,102.19,102.24,2200.0,84.7037,84.77,84.7037,84.7451,2200.0
2014-06-13 11:10:00,102.26,102.33,102.19,102.19,3000.0,84.7617,84.8197,84.7037,84.7037,3000.0
2014-06-13 11:15:00,102.2,102.33,102.2,102.32,6200.0,84.7119,84.8197,84.7119,84.8114,6200.0
2014-06-13 11:20:00,102.25,102.25,102.17,102.22,8400.0,84.7534,84.7534,84.6871,84.7285,8400.0
2014-06-13 11:25:00,102.22,102.27,102.21,102.27,1400.0,84.7285,84.77,84.7202,84.77,1400.0
2014-06-13 11:30:00,102.21,102.27,102.14,102.14,3400.0,84.7202,84.77,84.6622,84.6622,3400.0
2014-06-13 11:35:00,102.18,102.2,102.14,102.2,1200.0,84.6954,84.7119,84.6622,84.7119,1200.0
2014-06-13 11:40:00,102.17,102.17,102.08,102.14,3200.0,84.6871,84.6871,84.6125,84.6622,3200.0
2014-06-13 11:45:00,102.08,102.13,102.07,102.13,1400.0,84.6125,84.6539,84.6042,84.6539,1400.0
2014-06-13 11:50:00,102.16,102.23,102.16,102.16,3800.0,84.6788,84.7368,84.6788,84.6788,3800.0
2014-06-13 11:55:00,102.19,102.19,102.14,102.14,4800.0,84.7037,84.7037,84.6622,84.6622,4800.0
2014-06-13 12:00:00,102.19,102.2,102.17,102.17,1600.0,84.7037,84.7119,84.6871,84.6871,1600.0
2014-06-13 12:05:00,102.15,102.28,102.15,102.21,4600.0,84.6705,84.7783,84.6705,84.7202,4600.0
2014-06-13 12:10:00,102.19,102.21,102.14,102.14,2000.0,84.7037,84.7202,84.6622,84.6622,2000.0
2014-06-13 12:15:00,102.16,102.25,102.16,102.25,1800.0,84.6788,84.7534,84.6788,84.7534,1800.0
2014-06-13 12:20:00,102.28,102.29,102.24,102.25,7800.0,84.7783,84.7865,84.7451,84.7534,7800.0
2014-06-13 12:25:00,102.23,102.24,102.23,102.24,400.0,84.7368,84.7451,84.7368,84.7451,400.0
2014-06-13 12:30:00,102.24,102.24,102.14,102.14,2200.0,84.7451,84.7451,84.6622,84.6622,2200.0
2014-06-13 12:35:00,102.14,102.19,102.14,102.14,2000.0,84.6622,84.7037,84.6622,84.6622,2000.0
2014-06-13 12:40:00,102.13,102.16,102.1,102.1,1400.0,84.6539,84.6788,84.6291,84.6291,1400.0
2014-06-13 12:45:00,102.13,102.17,102.13,102.14,4400.0,84.6539,84.6871,84.6539,84.6622,4400.0
2014-06-13 12:50:00,102.1,102.13,102.1,102.13,600.0,84.6291,84.6539,84.6291,84.6539,600.0
2014-06-13 12:55:00,102.13,102.17,102.12,102.17,1600.0,84.6539,84.6871,84.6456,84.6871,1600.0
2014-06-13 13:00:00,102.16,102.25,102.16,102.23,1800.0,84.6788,84.7534,84.6788,84.7368,1800.0
2014-06-13 13:05:00,102.25,102.25,102.14,102.14,1600.0,84.7534,84.7534,84.6622,84.6622,1600.0
2014-06-13 13:10:00,102.13,102.14,102.09,102.13,1400.0,84.6539,84.6622,84.6208,84.6539,1400.0
2014-06-13 13:15:00,102.13,102.14,102.09,102.11,4400.0,84.6539,84.6622,84.6208,84.6374,4400.0
2014-06-13 13:20:00,102.14,102.14,102.08,102.08,2200.0,84.6622,84.6622,84.6125,84.6125,2200.0
2014-06-13 13:25:00,102.09,102.11,102.06,102.11,2200.0,84.6208,84.6374,84.5959,84.6374,2200.0
2014-06-13 13:30:00,102.11,102.14,102.04,102.04,4000.0,84.6374,84.6622,84.5793,84.5793,4000.0
2014-06-13 13:35:00,102.04,102.04,102.0,102.0,1600.0,84.5793,84.5793,84.5462,84.5462,1600.0
2014-06-13 13:40:00,102.04,102.09,102.03,102.06,3000.0,84.5793,84.6208,84.571,84.5959,3000.0
2014-06-13 13:45:00,102.09,102.13,102.09,102.11,1400.0,84.6208,84.6539,84.6208,84.6374,1400.0
2014-06-13 13:50:00,102.13,102.13,102.1,102.12,4000.0,84.6539,84.6539,84.6291,84.6456,4000.0
2014-06-13 13:55:00,102.11,102.11,102.03,102.03,2600.0,84.6374,84.6374,84.571,84.571,2600.0
2014-06-13 14:00:00,102.03,102.03,102.03,102.03,0.0,84.571,84.571,84.571,84.571,0.0
2014-06-13 14:05:00,102.03,102.11,102.03,102.08,2800.0,84.571,84.6374,84.571,84.6125,2800.0
2014-06-13 14:10:00,102.1,102.11,102.07,102.1,3600.0,84.6291,84.6374,84.6042,84.6291,3600.0
2014-06-13 14:15:00,102.1,102.2,102.06,102.2,3800.0,84.6291,84.7119,84.5959,84.7119,3800.0
2014-06-13 14:20:00,102.2,102.24,102.2,102.24,1600.0,84.7119,84.7451,84.7119,84.7451,1600.0
2014-06-13 14:25:00,102.23,102.23,102.19,102.19,1800.0,84.7368,84.7368,84.7037,84.7037,1800.0
2014-06-13 14:30:00,102.21,102.27,102.17,102.17,3200.0,84.7202,84.77,84.6871,84.6871,3200.0
2014-06-13 14:35:00,102.22,102.24,102.19,102.24,1600.0,84.7285,84.7451,84.7037,84.7451,1600.0
2014-06-13 14:40:00,102.22,102.24,102.19,102.2,4200.0,84.7285,84.7451,84.7037,84.7119,4200.0
2014-06-13 14:45:00,102.22,102.24,102.22,102.23,2400.0,84.7285,84.7451,84.7285,84.7368,2400.0
2014-06-13 14:50:00,102.23,102.23,102.17,102.17,1800.0,84.7368,84.7368,84.6871,84.6871,1800.0
2014-06-13 14:55:00,102.17,102.17,102.1,102.11,7600.0,84.6871,84.6871,84.6291,84.6374,7600.0
2014-06-13 15:00:00,102.11,102.16,102.11,102.13,4400.0,84.6374,84.6788,84.6374,84.6539,4400.0
2014-06-13 15:05:00,102.1,102.26,102.1,102.26,7200.0,84.6291,84.7617,84.6291,84.7617,7200.0
2014-06-13 15:10:00,102.27,102.3,102.25,102.29,5200.0,84.77,84.7948,84.7534,84.7865,5200.0
2014-06-13 15:15:00,102.29,102.29,102.16,102.16,5600.0,84.7865,84.7865,84.6788,84.6788,5600.0
2014-06-13 15:20:00,102.17,102.17,102.05,102.06,6400.0,84.6871,84.6871,84.5876,84.5959,6400.0
2014-06-13 15:25:00,102.04,102.06,102.02,102.05,3800.0,84.5793,84.5959,84.5628,84.5876,3800.0
2014-06-13 15:30:00,102.03,102.03,101.92,101.92,4200.0,84.571,84.571,84.4799,84.4799,4200.0
2014-06-13 15:35:00,101.94,102.04,101.94,102.04,9600.0,84.4964,84.5793,84.4964,84.5793,9600.0
2014-06-13 15:40:00,102.05,102.06,101.91,101.91,5400.0,84.5876,84.5959,84.4716,84.4716,5400.0
2014-06-13 15:45:00,101.92,101.98,101.86,101.96,10600.0,84.4799,84.5296,84.4301,84.513,10600.0
2014-06-13 15:50:00,101.97,102.06,101.97,101.99,10400.0,84.5213,84.5959,84.5213,84.5379,10400.0
2014-06-13 15:55:00,101.99,102.13,101.98,102.13,28800.0,84.5379,84.6539,84.5296,84.6539,28800.0
2014-06-16 09:30:00,101.88,101.88,101.6,101.65,14400.0,84.4467,84.4467,84.2146,84.2561,14400.0
2014-06-16 09:35:00,101.67,102.13,101.67,102.13,1800.0,84.2726,84.6539,84.2726,84.6539,1800.0
2014-06-16 09:40:00,102.08,102.08,101.86,101.86,2000.0,84.6125,84.6125,84.4301,84.4301,2000.0
2014-06-16 09:45:00,101.83,101.83,101.67,101.72,4800.0,84.4053,84.4053,84.2726,84.3141,4800.0
2014-06-16 09:50:00,101.71,101.75,101.63,101.65,6600.0,84.3058,84.339,84.2395,84.2561,6600.0
2014-06-16 09:55:00,101.73,101.78,101.61,101.66,9800.0,84.3224,84.3638,84.2229,84.2644,9800.0
2014-06-16 10:00:00,101.58,101.87,101.55,101.87,6400.0,84.198,84.4384,84.1732,84.4384,6400.0
2014-06-16 10:05:00,101.81,101.9,101.76,101.83,17200.0,84.3887,84.4633,84.3472,84.4053,17200.0
2014-06-16 10:10:00,101.83,101.94,101.83,101.86,2000.0,84.4053,84.4964,84.4053,84.4301,2000.0
2014-06-16 10:15:00,101.89,101.9,101.82,101.89,3000.0,84.455,84.4633,84.397,84.455,3000.0
2014-06-16 10:20:00,101.88,101.91,101.87,101.87,1800.0,84.4467,84.4716,84.4384,84.4384,1800.0
2014-06-16 10:25:00,101.88,101.88,101.83,101.83,600.0,84.4467,84.4467,84.4053,84.4053,600.0
2014-06-16 10:30:00,101.82,101.91,101.78,101.8,4200.0,84.397,84.4716,84.3638,84.3804,4200.0
2014-06-16 10:35:00,101.83,101.88,101.81,101.81,2400.0,84.4053,84.4467,84.3887,84.3887,2400.0
2014-06-16 10:40:00,101.78,101.78,101.74,101.77,1200.0,84.3638,84.3638,84.3307,84.3555,1200.0
2014-06-16 10:45:00,101.82,101.82,101.72,101.77,2600.0,84.397,84.397,84.3141,84.3555,2600.0
2014-06-16 10:50:00,101.74,101.79,101.72,101.75,4400.0,84.3307,84.3721,84.3141,84.339,4400.0
2014-06-16 10:55:00,101.7,101.75,101.67,101.72,2400.0,84.2975,84.339,84.2726,84.3141,2400.0
2014-06-16 11:00:00,101.69,101.69,101.6,101.63,2600.0,84.2892,84.2892,84.2146,84.2395,2600.0
2014-06-16 11:05:00,101.61,101.61,101.35,101.38,10000.0,84.2229,84.2229,84.0074,84.0323,10000.0
2014-06-16 11:10:00,101.37,101.42,101.3,101.41,3800.0,84.024,84.0654,83.966,84.0571,3800.0
2014-06-16 11:15:00,101.39,101.39,101.23,101.24,4600.0,84.0406,84.0406,83.9079,83.9162,4600.0
2014-06-16 11:20:00,101.27,101.31,101.25,101.27,5000.0,83.9411,83.9742,83.9245,83.9411,5000.0
2014-06-16 11:25:00,101.29,101.29,101.18,101.18,2000.0,83.9577,83.9577,83.8665,83.8665,2000.0
2014-06-16 11:30:00,101.15,101.24,100.97,101.0,22000.0,83.8416,83.9162,83.6924,83.7173,22000.0
2014-06-16 11:35:00,101.03,101.03,100.93,100.96,9000.0,83.7422,83.7422,83.6593,83.6841,9000.0
2014-06-16 11:40:00,100.98,101.1,100.98,101.06,2800.0,83.7007,83.8002,83.7007,83.767,2800.0
2014-06-16 11:45:00,101.08,101.13,101.08,101.08,2600.0,83.7836,83.825,83.7836,83.7836,2600.0
2014-06-16 11:50:00,101.08,101.08,100.91,100.94,14400.0,83.7836,83.7836,83.6427,83.6676,14400.0
2014-06-16 11:55:00,100.97,101.03,100.97,101.03,13800.0,83.6924,83.7422,83.6924,83.7422,13800.0
2014-06-16 12:00:00,101.02,101.17,100.97,101.17,53000.0,83.7339,83.8582,83.6924,83.8582,53000.0
2014-06-16 12:05:00,101.18,101.28,101.18,101.26,3400.0,83.8665,83.9494,83.8665,83.9328,3400.0
2014-06-16 12:10:00,101.29,101.45,101.29,101.39,6200.0,83.9577,84.0903,83.9577,84.0406,6200.0
2014-06-16 12:15:00,101.45,101.45,101.39,101.45,4000.0,84.0903,84.0903,84.0406,84.0903,4000.0
2014-06-16 12:20:00,101.45,101.52,101.45,101.49,2000.0,84.0903,84.1483,84.0903,84.1234,2000.0
2014-06-16 12:25:00,101.52,101.54,101.51,101.51,3400.0,84.1483,84.1649,84.14,84.14,3400.0
2014-06-16 12:30:00,101.48,101.48,101.43,101.43,800.0,84.1152,84.1152,84.0737,84.0737,800.0
2014-06-16 12:35:00,101.44,101.44,101.42,101.44,1000.0,84.082,84.082,84.0654,84.082,1000.0
2014-06-16 12:40:00,101.42,101.42,101.42,101.42,600.0,84.0654,84.0654,84.0654,84.0654,600.0
2014-06-16 12:45:00,101.39,101.45,101.38,101.45,3000.0,84.0406,84.0903,84.0323,84.0903,3000.0
2014-06-16 12:50:00,101.53,101.6,101.53,101.6,1800.0,84.1566,84.2146,84.1566,84.2146,1800.0
2014-06-16 12:55:00,101.6,101.63,101.6,101.61,1800.0,84.2146,84.2395,84.2146,84.2229,1800.0
2014-06-16 13:00:00,101.61,101.72,101.59,101.72,11200.0,84.2229,84.3141,84.2063,84.3141,11200.0
2014-06-16 13:05:00,101.74,101.85,101.74,101.78,3200.0,84.3307,84.4218,84.3307,84.3638,3200.0
2014-06-16 13:10:00,101.81,101.82,101.77,101.78,6000.0,84.3887,84.397,84.3555,84.3638,6000.0
2014-06-16 13:15:00,101.77,101.77,101.71,101.72,15000.0,84.3555,84.3555,84.3058,84.3141,15000.0
2014-06-16 13:20:00,101.75,101.79,101.74,101.77,1000.0,84.339,84.3721,84.3307,84.3555,1000.0
2014-06-16 13:25:00,101.79,101.8,101.79,101.8,600.0,84.3721,84.3804,84.3721,84.3804,600.0
2014-06-16 13:30:00,101.81,101.83,101.8,101.83,1200.0,84.3887,84.4053,84.3804,84.4053,1200.0
2014-06-16 13:35:00,101.83,101.83,101.74,101.74,3400.0,84.4053,84.4053,84.3307,84.3307,3400.0
2014-06-16 13:40:00,101.73,101.77,101.69,101.69,1400.0,84.3224,84.3555,84.2892,84.2892,1400.0
2014-06-16 13:45:00,101.7,101.72,101.64,101.64,6200.0,84.2975,84.3141,84.2478,84.2478,6200.0
2014-06-16 13:50:00,101.62,101.62,101.54,101.55,3400.0,84.2312,84.2312,84.1649,84.1732,3400.0
2014-06-16 13:55:00,101.51,101.52,101.48,101.48,3600.0,84.14,84.1483,84.1152,84.1152,3600.0
2014-06-16 14:00:00,101.49,101.51,101.47,101.49,2600.0,84.1234,84.14,84.1069,84.1234,2600.0
2014-06-16 14:05:00,101.48,101.48,101.41,101.41,3400.0,84.1152,84.1152,84.0571,84.0571,3400.0
2014-06-16 14:10:00,101.36,101.4,101.35,101.38,3200.0,84.0157,84.0488,84.0074,84.0323,3200.0
2014-06-16 14:15:00,101.36,101.36,101.27,101.27,5000.0,84.0157,84.0157,83.9411,83.9411,5000.0
2014-06-16 14:20:00,101.28,101.36,101.28,101.36,5400.0,83.9494,84.0157,83.9494,84.0157,5400.0
2014-06-16 14:25:00,101.34,101.35,101.29,101.33,6400.0,83.9991,84.0074,83.9577,83.9908,6400.0
2014-06-16 14:30:00,101.31,101.33,101.25,101.25,5200.0,83.9742,83.9908,83.9245,83.9245,5200.0
2014-06-16 14:35:00,101.25,101.32,101.24,101.29,7200.0,83.9245,83.9825,83.9162,83.9577,7200.0
2014-06-16 14:40:00,101.24,101.27,101.23,101.27,3600.0,83.9162,83.9411,83.9079,83.9411,3600.0
2014-06-16 14:45:00,101.26,101.39,101.26,101.39,21200.0,83.9328,84.0406,83.9328,84.0406,21200.0
2014-06-16 14:50:00,101.38,101.41,101.35,101.38,5200.0,84.0323,84.0571,84.0074,84.0323,5200.0
2014-06-16 14:55:00,101.33,101.37,101.31,101.33,2400.0,83.9908,84.024,83.9742,83.9908,2400.0
2014-06-16 15:00:00,101.32,101.35,101.3,101.33,8600.0,83.9825,84.0074,83.966,83.9908,8600.0
2014-06-16 15:05:00,101.32,101.36,101.32,101.36,10600.0,83.9825,84.0157,83.9825,84.0157,10600.0
2014-06-16 15:10:00,101.36,101.4,101.33,101.33,5600.0,84.0157,84.0488,83.9908,83.9908,5600.0
2014-06-16 15:15:00,101.31,101.35,101.26,101.35,4200.0,83.9742,84.0074,83.9328,84.0074,4200.0
2014-06-16 15:20:00,101.33,101.45,101.33,101.39,4800.0,83.9908,84.0903,83.9908,84.0406,4800.0
2014-06-16 15:25:00,101.41,101.47,101.41,101.43,5800.0,84.0571,84.1069,84.0571,84.0737,5800.0
2014-06-16 15:30:00,101.44,101.44,101.39,101.39,6000.0,84.082,84.082,84.0406,84.0406,6000.0
2014-06-16 15:35:00,101.36,101.5,101.36,101.5,15400.0,84.0157,84.1317,84.0157,84.1317,15400.0
2014-06-16 15:40:00,101.49,101.53,101.48,101.5,10200.0,84.1234,84.1566,84.1152,84.1317,10200.0
2014-06-16 15:45:00,101.49,101.51,101.44,101.45,12800.0,84.1234,84.14,84.082,84.0903,12800.0
2014-06-16 15:50:00,101.45,101.55,101.45,101.55,20400.0,84.0903,84.1732,84.0903,84.1732,20400.0
2014-06-16 15:55:00,101.56,101.58,101.49,101.52,38600.0,84.1815,84.198,84.1234,84.1483,38600.0
2014-06-17 09:30:00,101.26,101.37,101.03,101.29,9400.0,83.9328,84.024,83.7422,83.9577,9400.0
2014-06-17 09:35:00,101.38,101.48,101.38,101.48,600.0,84.0323,84.1152,84.0323,84.1152,600.0
2014-06-17 09:40:00,101.49,101.49,101.13,101.24,3600.0,84.1234,84.1234,83.825,83.9162,3600.0
2014-06-17 09:45:00,101.31,101.53,101.27,101.42,22400.0,83.9742,84.1566,83.9411,84.0654,22400.0
2014-06-17 09:50:00,101.51,101.67,101.49,101.67,2800.0,84.14,84.2726,84.1234,84.2726,2800.0
2014-06-17 09:55:00,101.79,101.79,101.66,101.66,2400.0,84.3721,84.3721,84.2644,84.2644,2400.0
2014-06-17 10:00:00,101.72,101.79,101.7,101.79,3000.0,84.3141,84.3721,84.2975,84.3721,3000.0
2014-06-17 10:05:00,101.8,102.06,101.8,102.06,2600.0,84.3804,84.5959,84.3804,84.5959,2600.0
2014-06-17 10:10:00,102.03,102.03,101.94,101.94,1000.0,84.571,84.571,84.4964,84.4964,1000.0
2014-06-17 10:15:00,101.96,101.96,101.96,101.96,200.0,84.513,84.513,84.513,84.513,200.0
2014-06-17 10:20:00,101.92,101.99,101.85,101.85,3200.0,84.4799,84.5379,84.4218,84.4218,3200.0
2014-06-17 10:25:00,101.8,101.83,101.79,101.83,1000.0,84.3804,84.4053,84.3721,84.4053,1000.0
2014-06-17 10:30:00,101.78,101.78,101.63,101.63,4600.0,84.3638,84.3638,84.2395,84.2395,4600.0
2014-06-17 10:35:00,101.61,101.67,101.61,101.67,1200.0,84.2229,84.2726,84.2229,84.2726,1200.0
2014-06-17 10:40:00,101.67,101.67,101.55,101.55,11000.0,84.2726,84.2726,84.1732,84.1732,11000.0
2014-06-17 10:45:00,101.61,101.61,101.41,101.45,4400.0,84.2229,84.2229,84.0571,84.0903,4400.0
2014-06-17 10:50:00,101.41,101.44,101.31,101.39,6800.0,84.0571,84.082,83.9742,84.0406,6800.0
2014-06-17 10:55:00,101.39,101.5,101.36,101.45,6200.0,84.0406,84.1317,84.0157,84.0903,6200.0
2014-06-17 11:00:00,101.55,101.64,101.55,101.57,3000.0,84.1732,84.2478,84.1732,84.1898,3000.0
2014-06-17 11:05:00,101.53,101.53,101.42,101.42,1400.0,84.1566,84.1566,84.0654,84.0654,1400.0
2014-06-17 11:10:00,101.41,101.49,101.4,101.48,800.0,84.0571,84.1234,84.0488,84.1152,800.0
2014-06-17 11:15:00,101.49,101.54,101.45,101.54,5800.0,84.1234,84.1649,84.0903,84.1649,5800.0
2014-06-17 11:20:00,101.53,101.62,101.53,101.56,14000.0,84.1566,84.2312,84.1566,84.1815,14000.0
2014-06-17 11:25:00,101.55,101.58,101.5,101.56,1400.0,84.1732,84.198,84.1317,84.1815,1400.0
2014-06-17 11:30:00,101.61,101.64,101.57,101.64,5400.0,84.2229,84.2478,84.1898,84.2478,5400.0
2014-06-17 11:35:00,101.58,101.61,101.51,101.57,4800.0,84.198,84.2229,84.14,84.1898,4800.0
2014-06-17 11:40:00,101.56,101.56,101.49,101.49,1600.0,84.1815,84.1815,84.1234,84.1234,1600.0
2014-06-17 11:45:00,101.53,101.56,101.52,101.56,2600.0,84.1566,84.1815,84.1483,84.1815,2600.0
2014-06-17 11:50:00,101.56,101.58,101.56,101.58,800.0,84.1815,84.198,84.1815,84.198,800.0
2014-06-17 11:55:00,101.61,101.61,101.6,101.61,2200.0,84.2229,84.2229,84.2146,84.2229,2200.0
2014-06-17 12:00:00,101.61,101.62,101.58,101.58,10800.0,84.2229,84.2312,84.198,84.198,10800.0
2014-06-17 12:05:00,101.61,101.61,101.57,101.57,1800.0,84.2229,84.2229,84.1898,84.1898,1800.0
2014-06-17 12:10:00,101.61,101.61,101.57,101.61,6000.0,84.2229,84.2229,84.1898,84.2229,6000.0
2014-06-17 12:15:00,101.58,101.63,101.53,101.53,5600.0,84.198,84.2395,84.1566,84.1566,5600.0
2014-06-17 12:20:00,101.61,101.64,101.61,101.64,3000.0,84.2229,84.2478,84.2229,84.2478,3000.0
2014-06-17 12:25:00,101.61,101.62,101.55,101.55,1400.0,84.2229,84.2312,84.1732,84.1732,1400.0
2014-06-17 12:30:00,101.58,101.6,101.56,101.58,2600.0,84.198,84.2146,84.1815,84.198,2600.0
2014-06-17 12:35:00,101.55,101.55,101.55,101.55,600.0,84.1732,84.1732,84.1732,84.1732,600.0
2014-06-17 12:40:00,101.6,101.63,101.54,101.61,8000.0,84.2146,84.2395,84.1649,84.2229,8000.0
2014-06-17 12:45:00,101.58,101.63,101.58,101.59,1600.0,84.198,84.2395,84.198,84.2063,1600.0
2014-06-17 12:50:00,101.62,101.71,101.62,101.71,5800.0,84.2312,84.3058,84.2312,84.3058,5800.0
2014-06-17 12:55:00,101.73,101.73,101.64,101.67,10000.0,84.3224,84.3224,84.2478,84.2726,10000.0
2014-06-17 13:00:00,101.7,101.7,101.61,101.63,8200.0,84.2975,84.2975,84.2229,84.2395,8200.0
2014-06-17 13:05:00,101.61,101.62,101.56,101.62,5600.0,84.2229,84.2312,84.1815,84.2312,5600.0
2014-06-17 13:10:00,101.6,101.64,101.58,101.6,2600.0,84.2146,84.2478,84.198,84.2146,2600.0
2014-06-17 13:15:00,101.61,101.63,101.59,101.6,1400.0,84.2229,84.2395,84.2063,84.2146,1400.0
2014-06-17 13:20:00,101.61,101.61,101.57,101.58,8200.0,84.2229,84.2229,84.1898,84.198,8200.0
2014-06-17 13:25:00,101.57,101.58,101.56,101.57,4200.0,84.1898,84.198,84.1815,84.1898,4200.0
2014-06-17 13:30:00,101.55,101.62,101.55,101.61,12800.0,84.1732,84.2312,84.1732,84.2229,12800.0
2014-06-17 13:35:00,101.59,101.59,101.5,101.53,8000.0,84.2063,84.2063,84.1317,84.1566,8000.0
2014-06-17 13:40:00,101.59,101.6,101.5,101.51,10200.0,84.2063,84.2146,84.1317,84.14,10200.0
2014-06-17 13:45:00,101.53,101.56,101.43,101.46,10400.0,84.1566,84.1815,84.0737,84.0986,10400.0
2014-06-17 13:50:00,101.47,101.48,101.42,101.42,3200.0,84.1069,84.1152,84.0654,84.0654,3200.0
2014-06-17 13:55:00,101.46,101.51,101.46,101.5,3400.0,84.0986,84.14,84.0986,84.1317,3400.0
2014-06-17 14:00:00,101.5,101.51,101.36,101.36,8000.0,84.1317,84.14,84.0157,84.0157,8000.0
2014-06-17 14:05:00,101.36,101.43,101.36,101.41,1800.0,84.0157,84.0737,84.0157,84.0571,1800.0
2014-06-17 14:10:00,101.45,101.47,101.45,101.47,600.0,84.0903,84.1069,84.0903,84.1069,600.0
2014-06-17 14:15:00,101.47,101.48,101.47,101.47,800.0,84.1069,84.1152,84.1069,84.1069,800.0
2014-06-17 14:20:00,101.46,101.53,101.46,101.5,6200.0,84.0986,84.1566,84.0986,84.1317,6200.0
2014-06-17 14:25:00,101.48,101.49,101.48,101.49,2200.0,84.1152,84.1234,84.1152,84.1234,2200.0
2014-06-17 14:30:00,101.49,101.49,101.45,101.45,6600.0,84.1234,84.1234,84.0903,84.0903,6600.0
2014-06-17 14:35:00,101.45,101.45,101.42,101.45,2600.0,84.0903,84.0903,84.0654,84.0903,2600.0
2014-06-17 14:40:00,101.45,101.45,101.37,101.38,5400.0,84.0903,84.0903,84.024,84.0323,5400.0
2014-06-17 14:45:00,101.42,101.48,101.42,101.42,4000.0,84.0654,84.1152,84.0654,84.0654,4000.0
2014-06-17 14:50:00,101.43,101.52,101.43,101.5,3000.0,84.0737,84.1483,84.0737,84.1317,3000.0
2014-06-17 14:55:00,101.5,101.52,101.45,101.48,7200.0,84.1317,84.1483,84.0903,84.1152,7200.0
2014-06-17 15:00:00,101.48,101.5,101.47,101.48,2600.0,84.1152,84.1317,84.1069,84.1152,2600.0
2014-06-17 15:05:00,101.48,101.48,101.41,101.42,16800.0,84.1152,84.1152,84.0571,84.0654,16800.0
2014-06-17 15:10:00,101.42,101.42,101.36,101.4,3400.0,84.0654,84.0654,84.0157,84.0488,3400.0
2014-06-17 15:15:00,101.39,101.39,101.37,101.38,5000.0,84.0406,84.0406,84.024,84.0323,5000.0
2014-06-17 15:20:00,101.35,101.35,101.32,101.32,4800.0,84.0074,84.0074,83.9825,83.9825,4800.0
2014-06-17 15:25:00,101.33,101.33,101.29,101.33,1600.0,83.9908,83.9908,83.9577,83.9908,1600.0
2014-06-17 15:30:00,101.35,101.38,101.31,101.36,3400.0,84.0074,84.0323,83.9742,84.0157,3400.0
2014-06-17 15:35:00,101.36,101.36,101.29,101.31,5000.0,84.0157,84.0157,83.9577,83.9742,5000.0
2014-06-17 15:40:00,101.31,101.42,101.31,101.42,7000.0,83.9742,84.0654,83.9742,84.0654,7000.0
2014-06-17 15:45:00,101.42,101.42,101.36,101.38,4400.0,84.0654,84.0654,84.0157,84.0323,4400.0
2014-06-17 15:50:00,101.38,101.38,101.23,101.23,18000.0,84.0323,84.0323,83.9079,83.9079,18000.0
2014-06-17 15:55:00,101.21,101.28,101.2,101.26,50000.0,83.8914,83.9494,83.8831,83.9328,50000.0
2014-06-18 09:30:00,101.13,101.17,101.0,101.0,20600.0,83.825,83.8582,83.7173,83.7173,20600.0
2014-06-18 09:35:00,100.89,101.3,100.88,101.3,23200.0,83.6261,83.966,83.6178,83.966,23200.0
2014-06-18 09:40:00,101.34,101.8,101.32,101.8,11800.0,83.9991,84.3804,83.9825,84.3804,11800.0
2014-06-18 09:45:00,101.78,101.87,101.26,101.42,23400.0,84.3638,84.4384,83.9328,84.0654,23400.0
2014-06-18 09:50:00,101.57,101.87,101.57,101.6,21200.0,84.1898,84.4384,84.1898,84.2146,21200.0
2014-06-18 09:55:00,101.59,101.98,101.59,101.83,13800.0,84.2063,84.5296,84.2063,84.4053,13800.0
2014-06-18 10:00:00,101.84,102.0,101.84,101.86,23000.0,84.4136,84.5462,84.4136,84.4301,23000.0
2014-06-18 10:05:00,101.82,101.89,101.57,101.6,6800.0,84.397,84.455,84.1898,84.2146,6800.0
2014-06-18 10:10:00,101.61,101.8,101.6,101.8,4800.0,84.2229,84.3804,84.2146,84.3804,4800.0
2014-06-18 10:15:00,101.85,101.86,101.78,101.79,8200.0,84.4218,84.4301,84.3638,84.3721,8200.0
2014-06-18 10:20:00,101.79,101.79,101.45,101.45,7800.0,84.3721,84.3721,84.0903,84.0903,7800.0
2014-06-18 10:25:00,101.39,101.51,101.39,101.51,4600.0,84.0406,84.14,84.0406,84.14,4600.0
2014-06-18 10:30:00,101.55,101.56,101.49,101.49,3800.0,84.1732,84.1815,84.1234,84.1234,3800.0
2014-06-18 10:35:00,101.46,101.46,101.32,101.42,10600.0,84.0986,84.0986,83.9825,84.0654,10600.0
2014-06-18 10:40:00,101.41,101.5,101.38,101.44,12800.0,84.0571,84.1317,84.0323,84.082,12800.0
2014-06-18 10:45:00,101.46,101.46,101.35,101.39,9600.0,84.0986,84.0986,84.0074,84.0406,9600.0
2014-06-18 10:50:00,101.38,101.45,101.37,101.41,3800.0,84.0323,84.0903,84.024,84.0571,3800.0
2014-06-18 10:55:00,101.33,101.39,101.12,101.13,10000.0,83.9908,84.0406,83.8168,83.825,10000.0
2014-06-18 11:00:00,101.17,101.17,101.04,101.14,5000.0,83.8582,83.8582,83.7504,83.8333,5000.0
2014-06-18 11:05:00,101.17,101.25,101.17,101.18,9600.0,83.8582,83.9245,83.8582,83.8665,9600.0
2014-06-18 11:10:00,101.11,101.19,101.11,101.15,2400.0,83.8085,83.8748,83.8085,83.8416,2400.0
2014-06-18 11:15:00,101.15,101.32,101.14,101.28,32200.0,83.8416,83.9825,83.8333,83.9494,32200.0
2014-06-18 11:20:00,101.3,101.33,101.27,101.33,3400.0,83.966,83.9908,83.9411,83.9908,3400.0
2014-06-18 11:25:00,101.34,101.38,101.32,101.37,2600.0,83.9991,84.0323,83.9825,84.024,2600.0
2014-06-18 11:30:00,101.37,101.42,101.36,101.38,5000.0,84.024,84.0654,84.0157,84.0323,5000.0
2014-06-18 11:35:00,101.4,101.44,101.38,101.38,4600.0,84.0488,84.082,84.0323,84.0323,4600.0
2014-06-18 11:40:00,101.44,101.46,101.35,101.36,3200.0,84.082,84.0986,84.0074,84.0157,3200.0
2014-06-18 11:45:00,101.42,101.42,101.42,101.42,400.0,84.0654,84.0654,84.0654,84.0654,400.0
2014-06-18 11:50:00,101.38,101.43,101.38,101.38,5200.0,84.0323,84.0737,84.0323,84.0323,5200.0
2014-06-18 11:55:00,101.41,101.41,101.27,101.28,3000.0,84.0571,84.0571,83.9411,83.9494,3000.0
2014-06-18 12:00:00,101.28,101.29,101.21,101.22,26000.0,83.9494,83.9577,83.8914,83.8996,26000.0
2014-06-18 12:05:00,101.23,101.26,101.22,101.26,2600.0,83.9079,83.9328,83.8996,83.9328,2600.0
2014-06-18 12:10:00,101.24,101.24,101.06,101.06,6200.0,83.9162,83.9162,83.767,83.767,6200.0
2014-06-18 12:15:00,101.11,101.11,101.0,101.05,8400.0,83.8085,83.8085,83.7173,83.7587,8400.0
2014-06-18 12:20:00,101.07,101.08,101.01,101.01,2200.0,83.7753,83.7836,83.7256,83.7256,2200.0
2014-06-18 12:25:00,101.02,101.06,100.92,100.94,8400.0,83.7339,83.767,83.651,83.6676,8400.0
2014-06-18 12:30:00,100.95,100.97,100.93,100.94,8200.0,83.6758,83.6924,83.6593,83.6676,8200.0
2014-06-18 12:35:00,100.92,101.03,100.92,101.03,2200.0,83.651,83.7422,83.651,83.7422,2200.0
2014-06-18 12:40:00,101.06,101.08,101.04,101.08,2000.0,83.767,83.7836,83.7504,83.7836,2000.0
2014-06-18 12:45:00,101.09,101.16,101.08,101.15,7600.0,83.7919,83.8499,83.7836,83.8416,7600.0
2014-06-18 12:50:00,101.17,101.21,101.11,101.18,4000.0,83.8582,83.8914,83.8085,83.8665,4000.0
2014-06-18 12:55:00,101.19,101.2,101.19,101.2,2200.0,83.8748,83.8831,83.8748,83.8831,2200.0
2014-06-18 13:00:00,101.21,101.24,101.16,101.18,4200.0,83.8914,83.9162,83.8499,83.8665,4200.0
2014-06-18 13:05:00,101.18,101.21,101.18,101.21,1800.0,83.8665,83.8914,83.8665,83.8914,1800.0
2014-06-18 13:10:00,101.19,101.19,101.15,101.15,1800.0,83.8748,83.8748,83.8416,83.8416,1800.0
2014-06-18 13:15:00,101.17,101.2,101.15,101.15,5600.0,83.8582,83.8831,83.8416,83.8416,5600.0
2014-06-18 13:20:00,101.15,101.2,101.14,101.16,5800.0,83.8416,83.8831,83.8333,83.8499,5800.0
2014-06-18 13:25:00,101.14,101.14,101.03,101.03,4600.0,83.8333,83.8333,83.7422,83.7422,4600.0
2014-06-18 13:30:00,101.02,101.04,100.9,100.96,15200.0,83.7339,83.7504,83.6344,83.6841,15200.0
2014-06-18 13:35:00,100.92,100.95,100.82,100.95,5400.0,83.651,83.6758,83.5681,83.6758,5400.0
2014-06-18 13:40:00,100.94,101.0,100.93,100.99,2200.0,83.6676,83.7173,83.6593,83.709,2200.0
2014-06-18 13:45:00,100.99,101.02,100.99,101.0,2400.0,83.709,83.7339,83.709,83.7173,2400.0
2014-06-18 13:50:00,101.0,101.1,100.99,101.02,9400.0,83.7173,83.8002,83.709,83.7339,9400.0
2014-06-18 13:55:00,101.02,101.02,100.95,100.96,5200.0,83.7339,83.7339,83.6758,83.6841,5200.0
2014-06-18 14:00:00,100.95,101.01,100.84,100.97,35400.0,83.6758,83.7256,83.5847,83.6924,35400.0
2014-06-18 14:05:00,100.91,100.97,100.64,100.97,13000.0,83.6427,83.6924,83.4189,83.6924,13000.0
2014-06-18 14:10:00,100.97,101.15,100.92,101.11,28600.0,83.6924,83.8416,83.651,83.8085,28600.0
2014-06-18 14:15:00,101.17,101.23,101.13,101.17,7400.0,83.8582,83.9079,83.825,83.8582,7400.0
2014-06-18 14:20:00,101.17,101.29,101.17,101.29,15200.0,83.8582,83.9577,83.8582,83.9577,15200.0
2014-06-18 14:25:00,101.28,101.31,101.26,101.27,5000.0,83.9494,83.9742,83.9328,83.9411,5000.0
2014-06-18 14:30:00,101.31,101.46,101.29,101.33,28000.0,83.9742,84.0986,83.9577,83.9908,28000.0
2014-06-18 14:35:00,101.38,101.44,101.35,101.36,13800.0,84.0323,84.082,84.0074,84.0157,13800.0
2014-06-18 14:40:00,101.38,101.38,101.28,101.33,7800.0,84.0323,84.0323,83.9494,83.9908,7800.0
2014-06-18 14:45:00,101.32,101.35,101.29,101.31,3200.0,83.9825,84.0074,83.9577,83.9742,3200.0
2014-06-18 14:50:00,101.36,101.41,101.26,101.36,26000.0,84.0157,84.0571,83.9328,84.0157,26000.0
2014-06-18 14:55:00,101.36,101.42,101.31,101.36,7800.0,84.0157,84.0654,83.9742,84.0157,7800.0
2014-06-18 15:00:00,101.36,101.45,101.33,101.33,17800.0,84.0157,84.0903,83.9908,83.9908,17800.0
2014-06-18 15:05:00,101.39,101.48,101.39,101.48,17200.0,84.0406,84.1152,84.0406,84.1152,17200.0
2014-06-18 15:10:00,101.41,101.47,101.34,101.38,22800.0,84.0571,84.1069,83.9991,84.0323,22800.0
2014-06-18 15:15:00,101.33,101.46,101.33,101.42,20600.0,83.9908,84.0986,83.9908,84.0654,20600.0
2014-06-18 15:20:00,101.38,101.49,101.33,101.43,34400.0,84.0323,84.1234,83.9908,84.0737,34400.0
2014-06-18 15:25:00,101.42,101.6,101.36,101.6,10800.0,84.0654,84.2146,84.0157,84.2146,10800.0
2014-06-18 15:30:00,101.64,101.75,101.62,101.73,11800.0,84.2478,84.339,84.2312,84.3224,11800.0
2014-06-18 15:35:00,101.73,101.8,101.71,101.8,10600.0,84.3224,84.3804,84.3058,84.3804,10600.0
2014-06-18 15:40:00,101.79,101.9,101.79,101.89,14200.0,84.3721,84.4633,84.3721,84.455,14200.0
2014-06-18 15:45:00,101.88,101.91,101.84,101.85,13800.0,84.4467,84.4716,84.4136,84.4218,13800.0
2014-06-18 15:50:00,101.86,101.87,101.83,101.83,18200.0,84.4301,84.4384,84.4053,84.4053,18200.0
2014-06-18 15:55:00,101.82,101.85,101.78,101.81,39200.0,84.397,84.4218,84.3638,84.3887,39200.0
2014-06-19 09:30:00,101.71,101.94,101.71,101.74,13000.0,84.3058,84.4964,84.3058,84.3307,13000.0
2014-06-19 09:35:00,101.73,101.96,101.58,101.58,10000.0,84.3224,84.513,84.198,84.198,10000.0
2014-06-19 09:40:00,101.66,101.91,101.55,101.91,23000.0,84.2644,84.4716,84.1732,84.4716,23000.0
2014-06-19 09:45:00,101.78,101.91,101.74,101.8,4000.0,84.3638,84.4716,84.3307,84.3804,4000.0
2014-06-19 09:50:00,101.75,101.84,101.64,101.79,6800.0,84.339,84.4136,84.2478,84.3721,6800.0
2014-06-19 09:55:00,101.85,101.88,101.76,101.81,6600.0,84.4218,84.4467,84.3472,84.3887,6600.0
2014-06-19 10:00:00,101.8,101.91,101.73,101.8,7200.0,84.3804,84.4716,84.3224,84.3804,7200.0
2014-06-19 10:05:00,101.81,101.81,101.67,101.79,5600.0,84.3887,84.3887,84.2726,84.3721,5600.0
2014-06-19 10:10:00,101.78,101.91,101.75,101.85,3200.0,84.3638,84.4716,84.339,84.4218,3200.0
2014-06-19 10:15:00,101.85,101.85,101.7,101.7,2600.0,84.4218,84.4218,84.2975,84.2975,2600.0
2014-06-19 10:20:00,101.73,101.77,101.67,101.73,6800.0,84.3224,84.3555,84.2726,84.3224,6800.0
2014-06-19 10:25:00,101.72,101.78,101.71,101.73,5000.0,84.3141,84.3638,84.3058,84.3224,5000.0
2014-06-19 10:30:00,101.75,101.78,101.7,101.77,5200.0,84.339,84.3638,84.2975,84.3555,5200.0
2014-06-19 10:35:00,101.82,101.82,101.68,101.68,2800.0,84.397,84.397,84.2809,84.2809,2800.0
2014-06-19 10:40:00,101.72,101.83,101.7,101.83,4200.0,84.3141,84.4053,84.2975,84.4053,4200.0
2014-06-19 10:45:00,101.84,101.87,101.81,101.85,1800.0,84.4136,84.4384,84.3887,84.4218,1800.0
2014-06-19 10:50:00,101.86,101.86,101.72,101.78,6800.0,84.4301,84.4301,84.3141,84.3638,6800.0
2014-06-19 10:55:00,101.74,101.74,101.67,101.72,2800.0,84.3307,84.3307,84.2726,84.3141,2800.0
2014-06-19 11:00:00,101.74,101.76,101.71,101.72,3600.0,84.3307,84.3472,84.3058,84.3141,3600.0
2014-06-19 11:05:00,101.72,101.73,101.6,101.64,4000.0,84.3141,84.3224,84.2146,84.2478,4000.0
2014-06-19 11:10:00,101.61,101.68,101.6,101.6,4000.0,84.2229,84.2809,84.2146,84.2146,4000.0
2014-06-19 11:15:00,101.65,101.67,101.62,101.67,3600.0,84.2561,84.2726,84.2312,84.2726,3600.0
2014-06-19 11:20:00,101.64,101.69,101.63,101.66,6000.0,84.2478,84.2892,84.2395,84.2644,6000.0
2014-06-19 11:25:00,101.67,101.76,101.64,101.7,7200.0,84.2726,84.3472,84.2478,84.2975,7200.0
2014-06-19 11:30:00,101.67,101.7,101.65,101.7,2600.0,84.2726,84.2975,84.2561,84.2975,2600.0
2014-06-19 11:35:00,101.67,101.76,101.67,101.74,1400.0,84.2726,84.3472,84.2726,84.3307,1400.0
2014-06-19 11:40:00,101.77,101.83,101.76,101.81,3000.0,84.3555,84.4053,84.3472,84.3887,3000.0
2014-06-19 11:45:00,101.86,101.86,101.82,101.85,2000.0,84.4301,84.4301,84.397,84.4218,2000.0
2014-06-19 11:50:00,101.83,101.83,101.77,101.77,3200.0,84.4053,84.4053,84.3555,84.3555,3200.0
2014-06-19 11:55:00,101.7,101.77,101.7,101.77,3600.0,84.2975,84.3555,84.2975,84.3555,3600.0
2014-06-19 12:00:00,101.73,101.8,101.73,101.76,2000.0,84.3224,84.3804,84.3224,84.3472,2000.0
2014-06-19 12:05:00,101.74,101.77,101.71,101.74,5000.0,84.3307,84.3555,84.3058,84.3307,5000.0
2014-06-19 12:10:00,101.72,101.75,101.71,101.75,4000.0,84.3141,84.339,84.3058,84.339,4000.0
2014-06-19 12:15:00,101.71,101.77,101.71,101.77,1400.0,84.3058,84.3555,84.3058,84.3555,1400.0
2014-06-19 12:20:00,101.78,101.86,101.76,101.84,5800.0,84.3638,84.4301,84.3472,84.4136,5800.0
2014-06-19 12:25:00,101.86,101.87,101.85,101.86,1200.0,84.4301,84.4384,84.4218,84.4301,1200.0
2014-06-19 12:30:00,101.86,101.86,101.84,101.84,2800.0,84.4301,84.4301,84.4136,84.4136,2800.0
2014-06-19 12:35:00,101.88,101.92,101.86,101.89,3200.0,84.4467,84.4799,84.4301,84.455,3200.0
2014-06-19 12:40:00,101.92,102.0,101.92,101.96,9600.0,84.4799,84.5462,84.4799,84.513,9600.0
2014-06-19 12:45:00,101.96,102.03,101.96,101.96,6000.0,84.513,84.571,84.513,84.513,6000.0
2014-06-19 12:50:00,102.0,102.0,101.91,101.92,1400.0,84.5462,84.5462,84.4716,84.4799,1400.0
2014-06-19 12:55:00,101.9,101.92,101.82,101.85,2600.0,84.4633,84.4799,84.397,84.4218,2600.0
2014-06-19 13:00:00,101.82,101.86,101.74,101.75,3800.0,84.397,84.4301,84.3307,84.339,3800.0
2014-06-19 13:05:00,101.77,101.82,101.77,101.82,4600.0,84.3555,84.397,84.3555,84.397,4600.0
2014-06-19 13:10:00,101.8,101.81,101.7,101.75,12000.0,84.3804,84.3887,84.2975,84.339,12000.0
2014-06-19 13:15:00,101.65,101.72,101.63,101.65,6200.0,84.2561,84.3141,84.2395,84.2561,6200.0
2014-06-19 13:20:00,101.67,101.71,101.64,101.71,3000.0,84.2726,84.3058,84.2478,84.3058,3000.0
2014-06-19 13:25:00,101.73,101.75,101.71,101.75,1800.0,84.3224,84.339,84.3058,84.339,1800.0
2014-06-19 13:30:00,101.76,101.78,101.67,101.69,12200.0,84.3472,84.3638,84.2726,84.2892,12200.0
2014-06-19 13:35:00,101.71,101.72,101.64,101.67,6200.0,84.3058,84.3141,84.2478,84.2726,6200.0
2014-06-19 13:40:00,101.66,101.72,101.58,101.58,8600.0,84.2644,84.3141,84.198,84.198,8600.0
2014-06-19 13:45:00,101.58,101.67,101.58,101.67,4800.0,84.198,84.2726,84.198,84.2726,4800.0
2014-06-19 13:50:00,101.64,101.69,101.61,101.63,6400.0,84.2478,84.2892,84.2229,84.2395,6400.0
2014-06-19 13:55:00,101.63,101.63,101.52,101.63,6600.0,84.2395,84.2395,84.1483,84.2395,6600.0
2014-06-19 14:00:00,101.6,101.62,101.56,101.59,6000.0,84.2146,84.2312,84.1815,84.2063,6000.0
2014-06-19 14:05:00,101.62,101.62,101.58,101.59,2600.0,84.2312,84.2312,84.198,84.2063,2600.0
2014-06-19 14:10:00,101.58,101.65,101.57,101.63,8600.0,84.198,84.2561,84.1898,84.2395,8600.0
2014-06-19 14:15:00,101.65,101.7,101.64,101.69,6000.0,84.2561,84.2975,84.2478,84.2892,6000.0
2014-06-19 14:20:00,101.69,101.74,101.66,101.73,9600.0,84.2892,84.3307,84.2644,84.3224,9600.0
2014-06-19 14:25:00,101.72,101.74,101.69,101.69,8400.0,84.3141,84.3307,84.2892,84.2892,8400.0
2014-06-19 14:30:00,101.67,101.67,101.58,101.6,10000.0,84.2726,84.2726,84.198,84.2146,10000.0
2014-06-19 14:35:00,101.62,101.66,101.58,101.58,4000.0,84.2312,84.2644,84.198,84.198,4000.0
2014-06-19 14:40:00,101.61,101.61,101.56,101.6,5000.0,84.2229,84.2229,84.1815,84.2146,5000.0
2014-06-19 14:45:00,101.61,101.63,101.58,101.58,5200.0,84.2229,84.2395,84.198,84.198,5200.0
2014-06-19 14:50:00,101.61,101.63,101.52,101.52,10400.0,84.2229,84.2395,84.1483,84.1483,10400.0
2014-06-19 14:55:00,101.52,101.61,101.52,101.58,9000.0,84.1483,84.2229,84.1483,84.198,9000.0
2014-06-19 15:00:00,101.59,101.61,101.53,101.54,31800.0,84.2063,84.2229,84.1566,84.1649,31800.0
2014-06-19 15:05:00,101.55,101.57,101.51,101.52,25600.0,84.1732,84.1898,84.14,84.1483,25600.0
2014-06-19 15:10:00,101.52,101.55,101.51,101.53,4800.0,84.1483,84.1732,84.14,84.1566,4800.0
2014-06-19 15:15:00,101.52,101.55,101.51,101.53,5200.0,84.1483,84.1732,84.14,84.1566,5200.0
2014-06-19 15:20:00,101.53,101.56,101.49,101.54,11600.0,84.1566,84.1815,84.1234,84.1649,11600.0
2014-06-19 15:25:00,101.57,101.63,101.55,101.61,4400.0,84.1898,84.2395,84.1732,84.2229,4400.0
2014-06-19 15:30:00,101.63,101.64,101.6,101.63,6800.0,84.2395,84.2478,84.2146,84.2395,6800.0
2014-06-19 15:35:00,101.62,101.63,101.59,101.62,7200.0,84.2312,84.2395,84.2063,84.2312,7200.0
2014-06-19 15:40:00,101.62,101.68,101.62,101.64,13600.0,84.2312,84.2809,84.2312,84.2478,13600.0
2014-06-19 15:45:00,101.63,101.63,101.55,101.55,10200.0,84.2395,84.2395,84.1732,84.1732,10200.0
2014-06-19 15:50:00,101.56,101.64,101.54,101.6,28800.0,84.1815,84.2478,84.1649,84.2146,28800.0
2014-06-19 15:55:00,101.61,101.62,101.49,101.59,72400.0,84.2229,84.2312,84.1234,84.2063,72400.0
2014-06-20 09:30:00,101.92,101.92,101.69,101.69,272600.0,84.4799,84.4799,84.2892,84.2892,272600.0
2014-06-20 09:35:00,101.76,101.96,101.76,101.96,10400.0,84.3472,84.513,84.3472,84.513,10400.0
2014-06-20 09:40:00,101.94,102.0,101.72,101.72,19600.0,84.4964,84.5462,84.3141,84.3141,19600.0
2014-06-20 09:45:00,101.83,101.85,101.69,101.81,7600.0,84.4053,84.4218,84.2892,84.3887,7600.0
2014-06-20 09:50:00,101.72,101.82,101.71,101.82,3000.0,84.3141,84.397,84.3058,84.397,3000.0
2014-06-20 09:55:00,101.71,101.82,101.64,101.64,17400.0,84.3058,84.397,84.2478,84.2478,17400.0
2014-06-20 10:00:00,101.71,101.73,101.66,101.73,1600.0,84.3058,84.3224,84.2644,84.3224,1600.0
2014-06-20 10:05:00,101.75,101.75,101.66,101.75,2200.0,84.339,84.339,84.2644,84.339,2200.0
2014-06-20 10:10:00,101.76,101.84,101.73,101.73,3600.0,84.3472,84.4136,84.3224,84.3224,3600.0
2014-06-20 10:15:00,101.73,101.83,101.71,101.81,14000.0,84.3224,84.4053,84.3058,84.3887,14000.0
2014-06-20 10:20:00,101.81,101.97,101.81,101.9,8000.0,84.3887,84.5213,84.3887,84.4633,8000.0
2014-06-20 10:25:00,101.91,101.91,101.77,101.85,7400.0,84.4716,84.4716,84.3555,84.4218,7400.0
2014-06-20 10:30:00,101.86,101.94,101.86,101.92,3600.0,84.4301,84.4964,84.4301,84.4799,3600.0
2014-06-20 10:35:00,101.92,101.94,101.86,101.86,2800.0,84.4799,84.4964,84.4301,84.4301,2800.0
2014-06-20 10:40:00,101.89,101.97,101.89,101.96,7000.0,84.455,84.5213,84.455,84.513,7000.0
2014-06-20 10:45:00,101.96,102.0,101.92,101.92,3600.0,84.513,84.5462,84.4799,84.4799,3600.0
2014-06-20 10:50:00,101.97,102.1,101.97,102.05,4000.0,84.5213,84.6291,84.5213,84.5876,4000.0
2014-06-20 10:55:00,102.05,102.14,102.05,102.12,6800.0,84.5876,84.6622,84.5876,84.6456,6800.0
2014-06-20 11:00:00,102.17,102.26,102.13,102.21,4800.0,84.6871,84.7617,84.6539,84.7202,4800.0
2014-06-20 11:05:00,102.22,102.29,102.19,102.29,4000.0,84.7285,84.7865,84.7037,84.7865,4000.0
2014-06-20 11:10:00,102.32,102.33,102.28,102.28,5200.0,84.8114,84.8197,84.7783,84.7783,5200.0
2014-06-20 11:15:00,102.33,102.33,102.33,102.33,1600.0,84.8197,84.8197,84.8197,84.8197,1600.0
2014-06-20 11:20:00,102.39,102.41,102.36,102.38,2600.0,84.8694,84.886,84.8446,84.8611,2600.0
2014-06-20 11:25:00,102.42,102.45,102.36,102.36,5400.0,84.8943,84.9192,84.8446,84.8446,5400.0
2014-06-20 11:30:00,102.39,102.41,102.36,102.41,1600.0,84.8694,84.886,84.8446,84.886,1600.0
2014-06-20 11:35:00,102.45,102.47,102.41,102.47,3400.0,84.9192,84.9357,84.886,84.9357,3400.0
2014-06-20 11:40:00,102.5,102.67,102.44,102.67,14200.0,84.9606,85.1015,84.9109,85.1015,14200.0
2014-06-20 11:45:00,102.67,102.73,102.58,102.64,13600.0,85.1015,85.1513,85.0269,85.0767,13600.0
2014-06-20 11:50:00,102.61,102.64,102.54,102.58,3200.0,85.0518,85.0767,84.9938,85.0269,3200.0
2014-06-20 11:55:00,102.59,102.64,102.59,102.61,2600.0,85.0352,85.0767,85.0352,85.0518,2600.0
2014-06-20 12:00:00,102.63,102.65,102.52,102.52,3400.0,85.0684,85.0849,84.9772,84.9772,3400.0
2014-06-20 12:05:00,102.53,102.53,102.46,102.51,2000.0,84.9855,84.9855,84.9275,84.9689,2000.0
2014-06-20 12:10:00,102.53,102.55,102.44,102.44,2800.0,84.9855,85.0021,84.9109,84.9109,2800.0
2014-06-20 12:15:00,102.44,102.44,102.4,102.41,800.0,84.9109,84.9109,84.8777,84.886,800.0
2014-06-20 12:20:00,102.42,102.45,102.3,102.3,11600.0,84.8943,84.9192,84.7948,84.7948,11600.0
2014-06-20 12:25:00,102.32,102.38,102.3,102.38,6000.0,84.8114,84.8611,84.7948,84.8611,6000.0
2014-06-20 12:30:00,102.39,102.41,102.37,102.39,3000.0,84.8694,84.886,84.8529,84.8694,3000.0
2014-06-20 12:35:00,102.37,102.39,102.24,102.24,4200.0,84.8529,84.8694,84.7451,84.7451,4200.0
2014-06-20 12:40:00,102.25,102.3,102.25,102.25,7600.0,84.7534,84.7948,84.7534,84.7534,7600.0
2014-06-20 12:45:00,102.28,102.31,102.24,102.26,4000.0,84.7783,84.8031,84.7451,84.7617,4000.0
2014-06-20 12:50:00,102.25,102.27,102.23,102.27,3400.0,84.7534,84.77,84.7368,84.77,3400.0
2014-06-20 12:55:00,102.25,102.28,102.21,102.25,4600.0,84.7534,84.7783,84.7202,84.7534,4600.0
2014-06-20 13:00:00,102.25,102.27,102.23,102.23,2600.0,84.7534,84.77,84.7368,84.7368,2600.0
2014-06-20 13:05:00,102.25,102.27,102.25,102.26,10600.0,84.7534,84.77,84.7534,84.7617,10600.0
2014-06-20 13:10:00,102.26,102.28,102.23,102.28,9600.0,84.7617,84.7783,84.7368,84.7783,9600.0
2014-06-20 13:15:00,102.27,102.27,102.23,102.23,3200.0,84.77,84.77,84.7368,84.7368,3200.0
2014-06-20 13:20:00,102.24,102.24,102.24,102.24,1000.0,84.7451,84.7451,84.7451,84.7451,1000.0
2014-06-20 13:25:00,102.22,102.24,102.21,102.22,3400.0,84.7285,84.7451,84.7202,84.7285,3400.0
2014-06-20 13:30:00,102.23,102.28,102.23,102.24,6200.0,84.7368,84.7783,84.7368,84.7451,6200.0
2014-06-20 13:35:00,102.27,102.27,102.23,102.26,6800.0,84.77,84.77,84.7368,84.7617,6800.0
2014-06-20 13:40:00,102.25,102.26,102.23,102.23,14200.0,84.7534,84.7617,84.7368,84.7368,14200.0
2014-06-20 13:45:00,102.25,102.28,102.2,102.2,4000.0,84.7534,84.7783,84.7119,84.7119,4000.0
2014-06-20 13:50:00,102.22,102.27,102.21,102.24,7800.0,84.7285,84.77,84.7202,84.7451,7800.0
2014-06-20 13:55:00,102.26,102.27,102.21,102.22,6600.0,84.7617,84.77,84.7202,84.7285,6600.0
2014-06-20 14:00:00,102.2,102.2,102.14,102.14,4400.0,84.7119,84.7119,84.6622,84.6622,4400.0
2014-06-20 14:05:00,102.13,102.24,102.13,102.24,4000.0,84.6539,84.7451,84.6539,84.7451,4000.0
2014-06-20 14:10:00,102.26,102.28,102.25,102.27,7600.0,84.7617,84.7783,84.7534,84.77,7600.0
2014-06-20 14:15:00,102.26,102.3,102.26,102.3,10200.0,84.7617,84.7948,84.7617,84.7948,10200.0
2014-06-20 14:20:00,102.28,102.32,102.23,102.23,5000.0,84.7783,84.8114,84.7368,84.7368,5000.0
2014-06-20 14:25:00,102.23,102.24,102.22,102.22,3600.0,84.7368,84.7451,84.7285,84.7285,3600.0
2014-06-20 14:30:00,102.2,102.22,102.15,102.15,4000.0,84.7119,84.7285,84.6705,84.6705,4000.0
2014-06-20 14:35:00,102.15,102.17,102.14,102.17,3200.0,84.6705,84.6871,84.6622,84.6871,3200.0
2014-06-20 14:40:00,102.17,102.19,102.15,102.17,5400.0,84.6871,84.7037,84.6705,84.6871,5400.0
2014-06-20 14:45:00,102.22,102.22,102.17,102.17,4200.0,84.7285,84.7285,84.6871,84.6871,4200.0
2014-06-20 14:50:00,102.14,102.18,102.14,102.18,1600.0,84.6622,84.6954,84.6622,84.6954,1600.0
2014-06-20 14:55:00,102.18,102.23,102.18,102.21,3200.0,84.6954,84.7368,84.6954,84.7202,3200.0
2014-06-20 15:00:00,102.18,102.2,102.17,102.2,1800.0,84.6954,84.7119,84.6871,84.7119,1800.0
2014-06-20 15:05:00,102.19,102.21,102.18,102.19,2800.0,84.7037,84.7202,84.6954,84.7037,2800.0
2014-06-20 15:10:00,102.19,102.25,102.18,102.24,9000.0,84.7037,84.7534,84.6954,84.7451,9000.0
2014-06-20 15:15:00,102.25,102.25,102.21,102.24,7000.0,84.7534,84.7534,84.7202,84.7451,7000.0
2014-06-20 15:20:00,102.24,102.27,102.23,102.25,23400.0,84.7451,84.77,84.7368,84.7534,23400.0
2014-06-20 15:25:00,102.26,102.27,102.23,102.24,9000.0,84.7617,84.77,84.7368,84.7451,9000.0
2014-06-20 15:30:00,102.26,102.35,102.25,102.35,11600.0,84.7617,84.8363,84.7534,84.8363,11600.0
2014-06-20 15:35:00,102.36,102.41,102.33,102.39,9400.0,84.8446,84.886,84.8197,84.8694,9400.0
2014-06-20 15:40:00,102.4,102.47,102.4,102.42,8800.0,84.8777,84.9357,84.8777,84.8943,8800.0
2014-06-20 15:45:00,102.45,102.45,102.33,102.33,16000.0,84.9192,84.9192,84.8197,84.8197,16000.0
2014-06-20 15:50:00,102.33,102.33,102.26,102.27,46000.0,84.8197,84.8197,84.7617,84.77,46000.0
2014-06-20 15:55:00,102.27,102.31,102.22,102.29,105000.0,84.77,84.8031,84.7285,84.7865,105000.0
2014-06-23 09:30:00,102.44,102.54,102.07,102.51,17200.0,84.9109,84.9938,84.6042,84.9689,17200.0
2014-06-23 09:35:00,102.34,102.4,102.21,102.38,8400.0,84.828,84.8777,84.7202,84.8611,8400.0
2014-06-23 09:40:00,102.37,102.43,102.21,102.43,7800.0,84.8529,84.9026,84.7202,84.9026,7800.0
2014-06-23 09:45:00,102.39,102.41,102.07,102.19,15800.0,84.8694,84.886,84.6042,84.7037,15800.0
2014-06-23 09:50:00,102.19,102.33,102.17,102.27,7800.0,84.7037,84.8197,84.6871,84.77,7800.0
2014-06-23 09:55:00,102.21,102.33,102.11,102.33,7400.0,84.7202,84.8197,84.6374,84.8197,7400.0
2014-06-23 10:00:00,102.34,102.45,102.23,102.36,6400.0,84.828,84.9192,84.7368,84.8446,6400.0
2014-06-23 10:05:00,102.37,102.39,102.3,102.39,3400.0,84.8529,84.8694,84.7948,84.8694,3400.0
2014-06-23 10:10:00,102.35,102.38,102.19,102.2,2200.0,84.8363,84.8611,84.7037,84.7119,2200.0
2014-06-23 10:15:00,102.21,102.27,102.12,102.18,5600.0,84.7202,84.77,84.6456,84.6954,5600.0
2014-06-23 10:20:00,102.21,102.25,102.21,102.25,1400.0,84.7202,84.7534,84.7202,84.7534,1400.0
2014-06-23 10:25:00,102.2,102.21,102.13,102.18,5600.0,84.7119,84.7202,84.6539,84.6954,5600.0
2014-06-23 10:30:00,102.24,102.3,102.19,102.19,2600.0,84.7451,84.7948,84.7037,84.7037,2600.0
2014-06-23 10:35:00,102.21,102.21,102.05,102.08,12200.0,84.7202,84.7202,84.5876,84.6125,12200.0
2014-06-23 10:40:00,102.06,102.09,102.02,102.02,12200.0,84.5959,84.6208,84.5628,84.5628,12200.0
2014-06-23 10:45:00,102.03,102.13,102.03,102.06,7800.0,84.571,84.6539,84.571,84.5959,7800.0
2014-06-23 10:50:00,102.06,102.07,102.02,102.02,3200.0,84.5959,84.6042,84.5628,84.5628,3200.0
2014-06-23 10:55:00,102.03,102.07,102.01,102.06,4000.0,84.571,84.6042,84.5545,84.5959,4000.0
2014-06-23 11:00:00,102.01,102.14,102.01,102.14,6400.0,84.5545,84.6622,84.5545,84.6622,6400.0
2014-06-23 11:05:00,102.15,102.15,102.09,102.09,3000.0,84.6705,84.6705,84.6208,84.6208,3000.0
2014-06-23 11:10:00,102.11,102.2,102.11,102.16,4600.0,84.6374,84.7119,84.6374,84.6788,4600.0
2014-06-23 11:15:00,102.13,102.13,102.11,102.11,1800.0,84.6539,84.6539,84.6374,84.6374,1800.0
2014-06-23 11:20:00,102.12,102.17,102.12,102.17,2200.0,84.6456,84.6871,84.6456,84.6871,2200.0
2014-06-23 11:25:00,102.14,102.14,101.99,101.99,3600.0,84.6622,84.6622,84.5379,84.5379,3600.0
2014-06-23 11:30:00,101.99,102.08,101.96,101.96,9400.0,84.5379,84.6125,84.513,84.513,9400.0
2014-06-23 11:35:00,101.96,102.0,101.86,101.87,20600.0,84.513,84.5462,84.4301,84.4384,20600.0
2014-06-23 11:40:00,101.86,102.04,101.85,102.0,20800.0,84.4301,84.5793,84.4218,84.5462,20800.0
2014-06-23 11:45:00,102.03,102.04,102.0,102.04,5200.0,84.571,84.5793,84.5462,84.5793,5200.0
2014-06-23 11:50:00,102.05,102.08,102.04,102.04,2800.0,84.5876,84.6125,84.5793,84.5793,2800.0
2014-06-23 11:55:00,102.05,102.09,102.05,102.08,4400.0,84.5876,84.6208,84.5876,84.6125,4400.0
2014-06-23 12:00:00,102.08,102.11,102.08,102.11,1000.0,84.6125,84.6374,84.6125,84.6374,1000.0
2014-06-23 12:05:00,102.12,102.18,102.12,102.17,3800.0,84.6456,84.6954,84.6456,84.6871,3800.0
2014-06-23 12:10:00,102.16,102.19,102.14,102.19,4600.0,84.6788,84.7037,84.6622,84.7037,4600.0
2014-06-23 12:15:00,102.17,102.49,102.17,102.49,11200.0,84.6871,84.9523,84.6871,84.9523,11200.0
2014-06-23 12:20:00,102.48,102.48,102.39,102.39,3600.0,84.944,84.944,84.8694,84.8694,3600.0
2014-06-23 12:25:00,102.33,102.33,102.32,102.33,1800.0,84.8197,84.8197,84.8114,84.8197,1800.0
2014-06-23 12:30:00,102.35,102.35,102.32,102.33,1600.0,84.8363,84.8363,84.8114,84.8197,1600.0
2014-06-23 12:35:00,102.35,102.39,102.35,102.36,3000.0,84.8363,84.8694,84.8363,84.8446,3000.0
2014-06-23 12:40:00,102.39,102.42,102.38,102.42,1400.0,84.8694,84.8943,84.8611,84.8943,1400.0
2014-06-23 12:45:00,102.4,102.42,102.37,102.37,2000.0,84.8777,84.8943,84.8529,84.8529,2000.0
2014-06-23 12:50:00,102.38,102.39,102.36,102.36,1400.0,84.8611,84.8694,84.8446,84.8446,1400.0
2014-06-23 12:55:00,102.39,102.39,102.37,102.37,1600.0,84.8694,84.8694,84.8529,84.8529,1600.0
2014-06-23 13:00:00,102.38,102.38,102.32,102.32,2400.0,84.8611,84.8611,84.8114,84.8114,2400.0
2014-06-23 13:05:00,102.33,102.33,102.29,102.29,2800.0,84.8197,84.8197,84.7865,84.7865,2800.0
2014-06-23 13:10:00,102.24,102.25,102.18,102.18,4800.0,84.7451,84.7534,84.6954,84.6954,4800.0
2014-06-23 13:15:00,102.18,102.19,102.16,102.16,1200.0,84.6954,84.7037,84.6788,84.6788,1200.0
2014-06-23 13:20:00,102.15,102.17,102.11,102.11,2800.0,84.6705,84.6871,84.6374,84.6374,2800.0
2014-06-23 13:25:00,102.12,102.14,102.08,102.08,2200.0,84.6456,84.6622,84.6125,84.6125,2200.0
2014-06-23 13:30:00,102.11,102.11,102.01,102.01,4800.0,84.6374,84.6374,84.5545,84.5545,4800.0
2014-06-23 13:35:00,102.05,102.07,102.01,102.03,2600.0,84.5876,84.6042,84.5545,84.571,2600.0
2014-06-23 13:40:00,102.0,102.02,102.0,102.0,1000.0,84.5462,84.5628,84.5462,84.5462,1000.0
2014-06-23 13:45:00,102.03,102.03,101.99,102.0,3200.0,84.571,84.571,84.5379,84.5462,3200.0
2014-06-23 13:50:00,102.02,102.07,101.98,102.02,2200.0,84.5628,84.6042,84.5296,84.5628,2200.0
2014-06-23 13:55:00,102.04,102.06,102.0,102.04,2200.0,84.5793,84.5959,84.5462,84.5793,2200.0
2014-06-23 14:00:00,102.04,102.06,102.0,102.04,4000.0,84.5793,84.5959,84.5462,84.5793,4000.0
2014-06-23 14:05:00,102.01,102.02,101.97,101.97,1600.0,84.5545,84.5628,84.5213,84.5213,1600.0
2014-06-23 14:10:00,101.98,102.02,101.97,101.97,4600.0,84.5296,84.5628,84.5213,84.5213,4600.0
2014-06-23 14:15:00,102.01,102.03,101.97,101.99,10600.0,84.5545,84.571,84.5213,84.5379,10600.0
2014-06-23 14:20:00,102.03,102.03,101.98,102.0,4200.0,84.571,84.571,84.5296,84.5462,4200.0
2014-06-23 14:25:00,102.04,102.04,102.0,102.0,1200.0,84.5793,84.5793,84.5462,84.5462,1200.0
2014-06-23 14:30:00,101.97,102.0,101.97,101.97,2600.0,84.5213,84.5462,84.5213,84.5213,2600.0
2014-06-23 14:35:00,101.98,102.01,101.96,102.01,3000.0,84.5296,84.5545,84.513,84.5545,3000.0
2014-06-23 14:40:00,102.04,102.04,102.01,102.01,2200.0,84.5793,84.5793,84.5545,84.5545,2200.0
2014-06-23 14:45:00,102.04,102.06,102.04,102.06,2400.0,84.5793,84.5959,84.5793,84.5959,2400.0
2014-06-23 14:50:00,102.03,102.05,102.0,102.05,2000.0,84.571,84.5876,84.5462,84.5876,2000.0
2014-06-23 14:55:00,102.05,102.11,102.05,102.11,7000.0,84.5876,84.6374,84.5876,84.6374,7000.0
2014-06-23 15:00:00,102.12,102.19,102.12,102.17,7400.0,84.6456,84.7037,84.6456,84.6871,7400.0
2014-06-23 15:05:00,102.17,102.17,102.13,102.16,1600.0,84.6871,84.6871,84.6539,84.6788,1600.0
2014-06-23 15:10:00,102.14,102.15,102.1,102.15,4600.0,84.6622,84.6705,84.6291,84.6705,4600.0
2014-06-23 15:15:00,102.16,102.18,102.15,102.16,3200.0,84.6788,84.6954,84.6705,84.6788,3200.0
2014-06-23 15:20:00,102.17,102.19,102.14,102.15,3800.0,84.6871,84.7037,84.6622,84.6705,3800.0
2014-06-23 15:25:00,102.15,102.16,102.11,102.13,8200.0,84.6705,84.6788,84.6374,84.6539,8200.0
2014-06-23 15:30:00,102.14,102.16,102.13,102.14,5600.0,84.6622,84.6788,84.6539,84.6622,5600.0
2014-06-23 15:35:00,102.14,102.14,102.1,102.14,5600.0,84.6622,84.6622,84.6291,84.6622,5600.0
2014-06-23 15:40:00,102.16,102.19,102.12,102.12,6000.0,84.6788,84.7037,84.6456,84.6456,6000.0
2014-06-23 15:45:00,102.13,102.22,102.13,102.21,7000.0,84.6539,84.7285,84.6539,84.7202,7000.0
2014-06-23 15:50:00,102.21,102.24,102.2,102.2,8000.0,84.7202,84.7451,84.7119,84.7119,8000.0
2014-06-23 15:55:00,102.21,102.24,102.16,102.19,18600.0,84.7202,84.7451,84.6788,84.7037,18600.0
2014-06-24 09:30:00,101.8,102.16,101.26,102.12,12000.0,84.3804,84.6788,83.9328,84.6456,12000.0
2014-06-24 09:35:00,102.03,102.07,101.83,101.83,5400.0,84.571,84.6042,84.4053,84.4053,5400.0
2014-06-24 09:40:00,101.84,101.84,101.6,101.78,5400.0,84.4136,84.4136,84.2146,84.3638,5400.0
2014-06-24 09:45:00,101.85,101.94,101.78,101.87,17000.0,84.4218,84.4964,84.3638,84.4384,17000.0
2014-06-24 09:50:00,101.88,101.94,101.82,101.82,2600.0,84.4467,84.4964,84.397,84.397,2600.0
2014-06-24 09:55:00,101.86,101.89,101.8,101.8,2400.0,84.4301,84.455,84.3804,84.3804,2400.0
2014-06-24 10:00:00,101.85,102.06,101.8,101.94,7800.0,84.4218,84.5959,84.3804,84.4964,7800.0
2014-06-24 10:05:00,102.01,102.08,101.96,102.01,2200.0,84.5545,84.6125,84.513,84.5545,2200.0
2014-06-24 10:10:00,102.05,102.06,101.99,102.01,5800.0,84.5876,84.5959,84.5379,84.5545,5800.0
2014-06-24 10:15:00,102.0,102.05,101.95,102.05,6600.0,84.5462,84.5876,84.5047,84.5876,6600.0
2014-06-24 10:20:00,102.03,102.07,102.01,102.07,2400.0,84.571,84.6042,84.5545,84.6042,2400.0
2014-06-24 10:25:00,102.07,102.19,102.05,102.19,3400.0,84.6042,84.7037,84.5876,84.7037,3400.0
2014-06-24 10:30:00,102.17,102.3,102.17,102.27,10800.0,84.6871,84.7948,84.6871,84.77,10800.0
2014-06-24 10:35:00,102.28,102.46,102.28,102.44,9200.0,84.7783,84.9275,84.7783,84.9109,9200.0
2014-06-24 10:40:00,102.43,102.5,102.42,102.5,4000.0,84.9026,84.9606,84.8943,84.9606,4000.0
2014-06-24 10:45:00,102.46,102.5,102.42,102.42,4400.0,84.9275,84.9606,84.8943,84.8943,4400.0
2014-06-24 10:50:00,102.42,102.5,102.41,102.5,4600.0,84.8943,84.9606,84.886,84.9606,4600.0
2014-06-24 10:55:00,102.49,102.64,102.49,102.64,5000.0,84.9523,85.0767,84.9523,85.0767,5000.0
2014-06-24 11:00:00,102.64,102.75,102.61,102.68,5000.0,85.0767,85.1678,85.0518,85.1098,5000.0
2014-06-24 11:05:00,102.7,102.7,102.66,102.66,2400.0,85.1264,85.1264,85.0932,85.0932,2400.0
2014-06-24 11:10:00,102.6,102.64,102.42,102.43,17400.0,85.0435,85.0767,84.8943,84.9026,17400.0
2014-06-24 11:15:00,102.44,102.51,102.44,102.49,2000.0,84.9109,84.9689,84.9109,84.9523,2000.0
2014-06-24 11:20:00,102.51,102.51,102.48,102.49,1800.0,84.9689,84.9689,84.944,84.9523,1800.0
2014-06-24 11:25:00,102.45,102.49,102.4,102.4,1800.0,84.9192,84.9523,84.8777,84.8777,1800.0
2014-06-24 11:30:00,102.4,102.57,102.4,102.51,7000.0,84.8777,85.0186,84.8777,84.9689,7000.0
2014-06-24 11:35:00,102.53,102.54,102.48,102.53,19800.0,84.9855,84.9938,84.944,84.9855,19800.0
2014-06-24 11:40:00,102.48,102.49,102.44,102.44,2200.0,84.944,84.9523,84.9109,84.9109,2200.0
2014-06-24 11:45:00,102.46,102.52,102.46,102.52,1400.0,84.9275,84.9772,84.9275,84.9772,1400.0
2014-06-24 11:50:00,102.53,102.54,102.5,102.5,1000.0,84.9855,84.9938,84.9606,84.9606,1000.0
2014-06-24 11:55:00,102.5,102.52,102.5,102.5,2400.0,84.9606,84.9772,84.9606,84.9606,2400.0
2014-06-24 12:00:00,102.49,102.5,102.49,102.49,1400.0,84.9523,84.9606,84.9523,84.9523,1400.0
2014-06-24 12:05:00,102.48,102.48,102.39,102.39,3600.0,84.944,84.944,84.8694,84.8694,3600.0
2014-06-24 12:10:00,102.42,102.42,102.38,102.38,1000.0,84.8943,84.8943,84.8611,84.8611,1000.0
2014-06-24 12:15:00,102.35,102.38,102.28,102.28,1600.0,84.8363,84.8611,84.7783,84.7783,1600.0
2014-06-24 12:20:00,102.29,102.36,102.29,102.36,6400.0,84.7865,84.8446,84.7865,84.8446,6400.0
2014-06-24 12:25:00,102.33,102.33,102.28,102.32,1400.0,84.8197,84.8197,84.7783,84.8114,1400.0
2014-06-24 12:30:00,102.31,102.34,102.3,102.33,3800.0,84.8031,84.828,84.7948,84.8197,3800.0
2014-06-24 12:35:00,102.33,102.34,102.27,102.33,17600.0,84.8197,84.828,84.77,84.8197,17600.0
2014-06-24 12:40:00,102.33,102.33,102.29,102.31,1600.0,84.8197,84.8197,84.7865,84.8031,1600.0
2014-06-24 12:45:00,102.31,102.31,102.2,102.23,2600.0,84.8031,84.8031,84.7119,84.7368,2600.0
2014-06-24 12:50:00,102.2,102.25,102.15,102.17,3000.0,84.7119,84.7534,84.6705,84.6871,3000.0
2014-06-24 12:55:00,102.14,102.18,102.08,102.09,7000.0,84.6622,84.6954,84.6125,84.6208,7000.0
2014-06-24 13:00:00,102.11,102.11,101.97,102.0,5200.0,84.6374,84.6374,84.5213,84.5462,5200.0
2014-06-24 13:05:00,101.97,101.98,101.92,101.97,4200.0,84.5213,84.5296,84.4799,84.5213,4200.0
2014-06-24 13:10:00,102.01,102.02,101.89,101.89,2800.0,84.5545,84.5628,84.455,84.455,2800.0
2014-06-24 13:15:00,101.89,101.89,101.81,101.88,3800.0,84.455,84.455,84.3887,84.4467,3800.0
2014-06-24 13:20:00,101.88,101.88,101.81,101.81,3400.0,84.4467,84.4467,84.3887,84.3887,3400.0
2014-06-24 13:25:00,101.83,101.92,101.83,101.88,2000.0,84.4053,84.4799,84.4053,84.4467,2000.0
2014-06-24 13:30:00,101.92,101.95,101.87,101.95,2000.0,84.4799,84.5047,84.4384,84.5047,2000.0
2014-06-24 13:35:00,101.95,101.95,101.87,101.92,4000.0,84.5047,84.5047,84.4384,84.4799,4000.0
2014-06-24 13:40:00,101.94,101.97,101.91,101.91,3600.0,84.4964,84.5213,84.4716,84.4716,3600.0
2014-06-24 13:45:00,101.91,101.93,101.81,101.82,4400.0,84.4716,84.4882,84.3887,84.397,4400.0
2014-06-24 13:50:00,101.83,101.83,101.76,101.78,5600.0,84.4053,84.4053,84.3472,84.3638,5600.0
2014-06-24 13:55:00,101.8,101.8,101.72,101.72,3000.0,84.3804,84.3804,84.3141,84.3141,3000.0
2014-06-24 14:00:00,101.69,101.81,101.69,101.77,6200.0,84.2892,84.3887,84.2892,84.3555,6200.0
2014-06-24 14:05:00,101.77,101.77,101.67,101.71,4400.0,84.3555,84.3555,84.2726,84.3058,4400.0
2014-06-24 14:10:00,101.71,101.82,101.71,101.82,7600.0,84.3058,84.397,84.3058,84.397,7600.0
2014-06-24 14:15:00,101.81,101.81,101.77,101.79,7400.0,84.3887,84.3887,84.3555,84.3721,7400.0
2014-06-24 14:20:00,101.78,101.85,101.78,101.79,8200.0,84.3638,84.4218,84.3638,84.3721,8200.0
2014-06-24 14:25:00,101.8,101.87,101.69,101.87,35000.0,84.3804,84.4384,84.2892,84.4384,35000.0
2014-06-24 14:30:00,101.87,101.92,101.78,101.83,24800.0,84.4384,84.4799,84.3638,84.4053,24800.0
2014-06-24 14:35:00,101.85,101.91,101.82,101.88,21600.0,84.4218,84.4716,84.397,84.4467,21600.0
2014-06-24 14:40:00,101.86,101.92,101.85,101.92,6400.0,84.4301,84.4799,84.4218,84.4799,6400.0
2014-06-24 14:45:00,101.92,101.94,101.87,101.93,9000.0,84.4799,84.4964,84.4384,84.4882,9000.0
2014-06-24 14:50:00,101.92,101.92,101.85,101.88,7800.0,84.4799,84.4799,84.4218,84.4467,7800.0
2014-06-24 14:55:00,101.89,101.94,101.87,101.87,8800.0,84.455,84.4964,84.4384,84.4384,8800.0
2014-06-24 15:00:00,101.83,101.89,101.8,101.88,49000.0,84.4053,84.455,84.3804,84.4467,49000.0
2014-06-24 15:05:00,101.85,101.88,101.79,101.86,19400.0,84.4218,84.4467,84.3721,84.4301,19400.0
2014-06-24 15:10:00,101.88,101.88,101.8,101.83,12600.0,84.4467,84.4467,84.3804,84.4053,12600.0
2014-06-24 15:15:00,101.8,101.88,101.8,101.88,23800.0,84.3804,84.4467,84.3804,84.4467,23800.0
2014-06-24 15:20:00,101.88,101.91,101.82,101.87,39000.0,84.4467,84.4716,84.397,84.4384,39000.0
2014-06-24 15:25:00,101.86,101.95,101.85,101.88,17200.0,84.4301,84.5047,84.4218,84.4467,17200.0
2014-06-24 15:30:00,101.89,101.92,101.85,101.88,32800.0,84.455,84.4799,84.4218,84.4467,32800.0
2014-06-24 15:35:00,101.88,101.88,101.67,101.69,34400.0,84.4467,84.4467,84.2726,84.2892,34400.0
2014-06-24 15:40:00,101.67,101.75,101.67,101.7,14600.0,84.2726,84.339,84.2726,84.2975,14600.0
2014-06-24 15:45:00,101.67,101.71,101.63,101.67,32400.0,84.2726,84.3058,84.2395,84.2726,32400.0
2014-06-24 15:50:00,101.67,101.69,101.53,101.57,22400.0,84.2726,84.2892,84.1566,84.1898,22400.0
2014-06-24 15:55:00,101.56,101.64,101.46,101.5,64400.0,84.1815,84.2478,84.0986,84.1317,64400.0
2014-06-25 09:30:00,101.71,102.22,101.71,102.22,16000.0,84.3058,84.7285,84.3058,84.7285,16000.0
2014-06-25 09:35:00,102.2,102.58,102.2,102.56,18400.0,84.7119,85.0269,84.7119,85.0103,18400.0
2014-06-25 09:40:00,102.56,102.67,102.51,102.6,4800.0,85.0103,85.1015,84.9689,85.0435,4800.0
2014-06-25 09:45:00,102.67,102.82,102.45,102.56,19800.0,85.1015,85.2259,84.9192,85.0103,19800.0
2014-06-25 09:50:00,102.61,102.7,102.58,102.61,8400.0,85.0518,85.1264,85.0269,85.0518,8400.0
2014-06-25 09:55:00,102.6,102.7,102.51,102.58,11200.0,85.0435,85.1264,84.9689,85.0269,11200.0
2014-06-25 10:00:00,102.57,102.62,102.38,102.4,16200.0,85.0186,85.0601,84.8611,84.8777,16200.0
2014-06-25 10:05:00,102.49,102.49,102.27,102.35,3800.0,84.9523,84.9523,84.77,84.8363,3800.0
2014-06-25 10:10:00,102.36,102.57,102.29,102.57,9400.0,84.8446,85.0186,84.7865,85.0186,9400.0
2014-06-25 10:15:00,102.57,102.57,102.39,102.39,10200.0,85.0186,85.0186,84.8694,84.8694,10200.0
2014-06-25 10:20:00,102.46,102.56,102.42,102.44,20200.0,84.9275,85.0103,84.8943,84.9109,20200.0
2014-06-25 10:25:00,102.49,102.69,102.46,102.69,23800.0,84.9523,85.1181,84.9275,85.1181,23800.0
2014-06-25 10:30:00,102.69,102.76,102.61,102.67,5200.0,85.1181,85.1761,85.0518,85.1015,5200.0
2014-06-25 10:35:00,102.66,102.66,102.51,102.51,8200.0,85.0932,85.0932,84.9689,84.9689,8200.0
2014-06-25 10:40:00,102.58,102.66,102.52,102.66,8400.0,85.0269,85.0932,84.9772,85.0932,8400.0
2014-06-25 10:45:00,102.63,102.68,102.49,102.5,18400.0,85.0684,85.1098,84.9523,84.9606,18400.0
2014-06-25 10:50:00,102.51,102.78,102.45,102.76,37000.0,84.9689,85.1927,84.9192,85.1761,37000.0
2014-06-25 10:55:00,102.8,102.81,102.65,102.78,20600.0,85.2093,85.2176,85.0849,85.1927,20600.0
2014-06-25 11:00:00,102.78,102.92,102.78,102.92,27400.0,85.1927,85.3087,85.1927,85.3087,27400.0
2014-06-25 11:05:00,102.89,102.89,102.77,102.78,5200.0,85.2839,85.2839,85.1844,85.1927,5200.0
2014-06-25 11:10:00,102.85,102.88,102.85,102.86,1800.0,85.2507,85.2756,85.2507,85.259,1800.0
2014-06-25 11:15:00,102.84,102.88,102.19,102.57,33400.0,85.2424,85.2756,84.7037,85.0186,33400.0
2014-06-25 11:20:00,102.49,102.57,102.49,102.53,3000.0,84.9523,85.0186,84.9523,84.9855,3000.0
2014-06-25 11:25:00,102.67,102.67,102.58,102.58,2800.0,85.1015,85.1015,85.0269,85.0269,2800.0
2014-06-25 11:30:00,102.57,102.59,102.52,102.56,7600.0,85.0186,85.0352,84.9772,85.0103,7600.0
2014-06-25 11:35:00,102.59,102.59,102.5,102.51,6400.0,85.0352,85.0352,84.9606,84.9689,6400.0
2014-06-25 11:40:00,102.54,102.64,102.54,102.64,9800.0,84.9938,85.0767,84.9938,85.0767,9800.0
2014-06-25 11:45:00,102.68,102.73,102.43,102.43,11000.0,85.1098,85.1513,84.9026,84.9026,11000.0
2014-06-25 11:50:00,102.4,102.46,102.31,102.33,14800.0,84.8777,84.9275,84.8031,84.8197,14800.0
2014-06-25 11:55:00,102.35,102.43,102.26,102.42,8600.0,84.8363,84.9026,84.7617,84.8943,8600.0
2014-06-25 12:00:00,102.45,102.54,102.42,102.44,5600.0,84.9192,84.9938,84.8943,84.9109,5600.0
2014-06-25 12:05:00,102.42,102.46,102.33,102.35,8200.0,84.8943,84.9275,84.8197,84.8363,8200.0
2014-06-25 12:10:00,102.4,102.41,102.35,102.39,2000.0,84.8777,84.886,84.8363,84.8694,2000.0
2014-06-25 12:15:00,102.39,102.39,102.33,102.35,4000.0,84.8694,84.8694,84.8197,84.8363,4000.0
2014-06-25 12:20:00,102.38,102.39,102.31,102.37,26400.0,84.8611,84.8694,84.8031,84.8529,26400.0
2014-06-25 12:25:00,102.36,102.37,102.27,102.33,7800.0,84.8446,84.8529,84.77,84.8197,7800.0
2014-06-25 12:30:00,102.33,102.33,102.28,102.28,3600.0,84.8197,84.8197,84.7783,84.7783,3600.0
2014-06-25 12:35:00,102.25,102.26,102.18,102.2,7400.0,84.7534,84.7617,84.6954,84.7119,7400.0
2014-06-25 12:40:00,102.19,102.22,102.17,102.22,7200.0,84.7037,84.7285,84.6871,84.7285,7200.0
2014-06-25 12:45:00,102.2,102.2,102.08,102.1,10600.0,84.7119,84.7119,84.6125,84.6291,10600.0
2014-06-25 12:50:00,102.08,102.09,102.02,102.02,7600.0,84.6125,84.6208,84.5628,84.5628,7600.0
2014-06-25 12:55:00,102.07,102.17,102.04,102.16,19400.0,84.6042,84.6871,84.5793,84.6788,19400.0
2014-06-25 13:00:00,102.19,102.36,102.15,102.36,13000.0,84.7037,84.8446,84.6705,84.8446,13000.0
2014-06-25 13:05:00,102.35,102.38,102.28,102.28,9800.0,84.8363,84.8611,84.7783,84.7783,9800.0
2014-06-25 13:10:00,102.27,102.29,102.17,102.17,4200.0,84.77,84.7865,84.6871,84.6871,4200.0
2014-06-25 13:15:00,102.19,102.19,102.07,102.11,5800.0,84.7037,84.7037,84.6042,84.6374,5800.0
2014-06-25 13:20:00,102.14,102.22,102.11,102.22,46600.0,84.6622,84.7285,84.6374,84.7285,46600.0
2014-06-25 13:25:00,102.23,102.26,102.19,102.19,2000.0,84.7368,84.7617,84.7037,84.7037,2000.0
2014-06-25 13:30:00,102.21,102.21,102.16,102.17,4800.0,84.7202,84.7202,84.6788,84.6871,4800.0
2014-06-25 13:35:00,102.17,102.27,102.17,102.27,4800.0,84.6871,84.77,84.6871,84.77,4800.0
2014-06-25 13:40:00,102.28,102.3,102.25,102.29,5000.0,84.7783,84.7948,84.7534,84.7865,5000.0
2014-06-25 13:45:00,102.27,102.31,102.25,102.29,3400.0,84.77,84.8031,84.7534,84.7865,3400.0
2014-06-25 13:50:00,102.27,102.33,102.27,102.33,4600.0,84.77,84.8197,84.77,84.8197,4600.0
2014-06-25 13:55:00,102.35,102.42,102.33,102.39,6400.0,84.8363,84.8943,84.8197,84.8694,6400.0
2014-06-25 14:00:00,102.39,102.39,102.33,102.38,7800.0,84.8694,84.8694,84.8197,84.8611,7800.0
2014-06-25 14:05:00,102.39,102.46,102.38,102.41,8800.0,84.8694,84.9275,84.8611,84.886,8800.0
2014-06-25 14:10:00,102.41,102.49,102.41,102.49,11600.0,84.886,84.9523,84.886,84.9523,11600.0
2014-06-25 14:15:00,102.46,102.49,102.44,102.47,1800.0,84.9275,84.9523,84.9109,84.9357,1800.0
2014-06-25 14:20:00,102.5,102.56,102.44,102.48,17400.0,84.9606,85.0103,84.9109,84.944,17400.0
2014-06-25 14:25:00,102.45,102.47,102.39,102.39,6600.0,84.9192,84.9357,84.8694,84.8694,6600.0
2014-06-25 14:30:00,102.43,102.44,102.42,102.42,2000.0,84.9026,84.9109,84.8943,84.8943,2000.0
2014-06-25 14:35:00,102.41,102.42,102.36,102.39,5000.0,84.886,84.8943,84.8446,84.8694,5000.0
2014-06-25 14:40:00,102.39,102.44,102.32,102.32,2000.0,84.8694,84.9109,84.8114,84.8114,2000.0
2014-06-25 14:45:00,102.27,102.29,102.21,102.29,12200.0,84.77,84.7865,84.7202,84.7865,12200.0
2014-06-25 14:50:00,102.28,102.38,102.26,102.35,5000.0,84.7783,84.8611,84.7617,84.8363,5000.0
2014-06-25 14:55:00,102.29,102.29,102.23,102.25,13200.0,84.7865,84.7865,84.7368,84.7534,13200.0
2014-06-25 15:00:00,102.23,102.25,102.17,102.17,16800.0,84.7368,84.7534,84.6871,84.6871,16800.0
2014-06-25 15:05:00,102.19,102.27,102.17,102.27,8600.0,84.7037,84.77,84.6871,84.77,8600.0
2014-06-25 15:10:00,102.24,102.32,102.19,102.26,6600.0,84.7451,84.8114,84.7037,84.7617,6600.0
2014-06-25 15:15:00,102.25,102.33,102.19,102.19,7000.0,84.7534,84.8197,84.7037,84.7037,7000.0
2014-06-25 15:20:00,102.23,102.28,102.18,102.2,23800.0,84.7368,84.7783,84.6954,84.7119,23800.0
2014-06-25 15:25:00,102.21,102.24,102.16,102.17,11600.0,84.7202,84.7451,84.6788,84.6871,11600.0
2014-06-25 15:30:00,102.15,102.21,102.14,102.21,11600.0,84.6705,84.7202,84.6622,84.7202,11600.0
2014-06-25 15:35:00,102.2,102.3,102.2,102.27,10200.0,84.7119,84.7948,84.7119,84.77,10200.0
2014-06-25 15:40:00,102.28,102.36,102.25,102.32,10600.0,84.7783,84.8446,84.7534,84.8114,10600.0
2014-06-25 15:45:00,102.35,102.42,102.27,102.3,9000.0,84.8363,84.8943,84.77,84.7948,9000.0
2014-06-25 15:50:00,102.29,102.34,102.28,102.33,15800.0,84.7865,84.828,84.7783,84.8197,15800.0
2014-06-25 15:55:00,102.33,102.36,102.23,102.23,63000.0,84.8197,84.8446,84.7368,84.7368,63000.0
2014-06-26 09:30:00,102.36,102.39,101.81,102.0,13800.0,84.8446,84.8694,84.3887,84.5462,13800.0
2014-06-26 09:35:00,102.02,102.08,101.83,101.88,8200.0,84.5628,84.6125,84.4053,84.4467,8200.0
2014-06-26 09:40:00,102.04,102.04,101.63,101.74,13600.0,84.5793,84.5793,84.2395,84.3307,13600.0
2014-06-26 09:45:00,101.73,101.73,101.36,101.37,13600.0,84.3224,84.3224,84.0157,84.024,13600.0
2014-06-26 09:50:00,101.36,101.53,101.2,101.5,19600.0,84.0157,84.1566,83.8831,84.1317,19600.0
2014-06-26 09:55:00,101.4,101.58,101.33,101.45,27000.0,84.0488,84.198,83.9908,84.0903,27000.0
2014-06-26 10:00:00,101.46,101.53,101.23,101.4,11200.0,84.0986,84.1566,83.9079,84.0488,11200.0
2014-06-26 10:05:00,101.33,101.46,101.24,101.34,11200.0,83.9908,84.0986,83.9162,83.9991,11200.0
2014-06-26 10:10:00,101.43,101.53,101.27,101.33,9200.0,84.0737,84.1566,83.9411,83.9908,9200.0
2014-06-26 10:15:00,101.33,101.34,101.24,101.32,3000.0,83.9908,83.9991,83.9162,83.9825,3000.0
2014-06-26 10:20:00,101.28,101.49,101.28,101.37,9600.0,83.9494,84.1234,83.9494,84.024,9600.0
2014-06-26 10:25:00,101.41,101.53,101.28,101.41,14800.0,84.0571,84.1566,83.9494,84.0571,14800.0
2014-06-26 10:30:00,101.36,101.36,101.13,101.2,6600.0,84.0157,84.0157,83.825,83.8831,6600.0
2014-06-26 10:35:00,101.22,101.28,101.11,101.24,6200.0,83.8996,83.9494,83.8085,83.9162,6200.0
2014-06-26 10:40:00,101.25,101.25,101.04,101.17,5000.0,83.9245,83.9245,83.7504,83.8582,5000.0
2014-06-26 10:45:00,101.25,101.25,101.13,101.17,7200.0,83.9245,83.9245,83.825,83.8582,7200.0
2014-06-26 10:50:00,101.21,101.28,101.21,101.25,4000.0,83.8914,83.9494,83.8914,83.9245,4000.0
2014-06-26 10:55:00,101.19,101.23,101.11,101.2,5800.0,83.8748,83.9079,83.8085,83.8831,5800.0
2014-06-26 11:00:00,101.25,101.32,101.22,101.27,5200.0,83.9245,83.9825,83.8996,83.9411,5200.0
2014-06-26 11:05:00,101.3,101.3,101.08,101.17,3200.0,83.966,83.966,83.7836,83.8582,3200.0
2014-06-26 11:10:00,101.17,101.17,101.07,101.09,4200.0,83.8582,83.8582,83.7753,83.7919,4200.0
2014-06-26 11:15:00,101.08,101.11,100.96,101.05,11000.0,83.7836,83.8085,83.6841,83.7587,11000.0
2014-06-26 11:20:00,101.05,101.16,101.05,101.16,6400.0,83.7587,83.8499,83.7587,83.8499,6400.0
2014-06-26 11:25:00,101.2,101.2,101.06,101.19,5800.0,83.8831,83.8831,83.767,83.8748,5800.0
2014-06-26 11:30:00,101.26,101.31,101.08,101.16,4400.0,83.9328,83.9742,83.7836,83.8499,4400.0
2014-06-26 11:35:00,101.22,101.29,101.22,101.27,1000.0,83.8996,83.9577,83.8996,83.9411,1000.0
2014-06-26 11:40:00,101.28,101.31,101.24,101.31,2400.0,83.9494,83.9742,83.9162,83.9742,2400.0
2014-06-26 11:45:00,101.29,101.34,101.26,101.34,3800.0,83.9577,83.9991,83.9328,83.9991,3800.0
2014-06-26 11:50:00,101.33,101.33,101.25,101.3,3400.0,83.9908,83.9908,83.9245,83.966,3400.0
2014-06-26 11:55:00,101.33,101.38,101.3,101.3,4600.0,83.9908,84.0323,83.966,83.966,4600.0
2014-06-26 12:00:00,101.31,101.31,101.25,101.26,2000.0,83.9742,83.9742,83.9245,83.9328,2000.0
2014-06-26 12:05:00,101.25,101.25,101.16,101.22,3600.0,83.9245,83.9245,83.8499,83.8996,3600.0
2014-06-26 12:10:00,101.17,101.2,101.13,101.13,1600.0,83.8582,83.8831,83.825,83.825,1600.0
2014-06-26 12:15:00,101.18,101.22,101.17,101.17,5400.0,83.8665,83.8996,83.8582,83.8582,5400.0
2014-06-26 12:20:00,101.21,101.24,101.16,101.16,2800.0,83.8914,83.9162,83.8499,83.8499,2800.0
2014-06-26 12:25:00,101.16,101.17,101.09,101.14,3800.0,83.8499,83.8582,83.7919,83.8333,3800.0
2014-06-26 12:30:00,101.13,101.17,101.11,101.17,2200.0,83.825,83.8582,83.8085,83.8582,2200.0
2014-06-26 12:35:00,101.14,101.16,101.09,101.16,15400.0,83.8333,83.8499,83.7919,83.8499,15400.0
2014-06-26 12:40:00,101.14,101.19,101.13,101.15,5400.0,83.8333,83.8748,83.825,83.8416,5400.0
2014-06-26 12:45:00,101.16,101.16,101.1,101.13,2000.0,83.8499,83.8499,83.8002,83.825,2000.0
2014-06-26 12:50:00,101.16,101.2,101.16,101.17,3600.0,83.8499,83.8831,83.8499,83.8582,3600.0
2014-06-26 12:55:00,101.2,101.2,101.13,101.13,1800.0,83.8831,83.8831,83.825,83.825,1800.0
2014-06-26 13:00:00,101.1,101.14,101.1,101.13,3200.0,83.8002,83.8333,83.8002,83.825,3200.0
2014-06-26 13:05:00,101.14,101.17,101.13,101.17,4800.0,83.8333,83.8582,83.825,83.8582,4800.0
2014-06-26 13:10:00,101.13,101.14,101.08,101.08,7600.0,83.825,83.8333,83.7836,83.7836,7600.0
2014-06-26 13:15:00,101.07,101.07,101.0,101.06,11600.0,83.7753,83.7753,83.7173,83.767,11600.0
2014-06-26 13:20:00,101.07,101.35,101.07,101.34,10400.0,83.7753,84.0074,83.7753,83.9991,10400.0
2014-06-26 13:25:00,101.36,101.38,101.23,101.25,5000.0,84.0157,84.0323,83.9079,83.9245,5000.0
2014-06-26 13:30:00,101.27,101.31,101.21,101.21,5200.0,83.9411,83.9742,83.8914,83.8914,5200.0
2014-06-26 13:35:00,101.22,101.26,101.2,101.24,5600.0,83.8996,83.9328,83.8831,83.9162,5600.0
2014-06-26 13:40:00,101.3,101.36,101.23,101.33,16800.0,83.966,84.0157,83.9079,83.9908,16800.0
2014-06-26 13:45:00,101.36,101.43,101.36,101.43,9400.0,84.0157,84.0737,84.0157,84.0737,9400.0
2014-06-26 13:50:00,101.46,101.47,101.4,101.42,5600.0,84.0986,84.1069,84.0488,84.0654,5600.0
2014-06-26 13:55:00,101.41,101.42,101.28,101.28,5200.0,84.0571,84.0654,83.9494,83.9494,5200.0
2014-06-26 14:00:00,101.28,101.32,101.25,101.3,4400.0,83.9494,83.9825,83.9245,83.966,4400.0
2014-06-26 14:05:00,101.31,101.36,101.25,101.29,6400.0,83.9742,84.0157,83.9245,83.9577,6400.0
2014-06-26 14:10:00,101.3,101.33,101.23,101.26,7000.0,83.966,83.9908,83.9079,83.9328,7000.0
2014-06-26 14:15:00,101.31,101.33,101.27,101.29,4800.0,83.9742,83.9908,83.9411,83.9577,4800.0
2014-06-26 14:20:00,101.28,101.32,101.25,101.29,3400.0,83.9494,83.9825,83.9245,83.9577,3400.0
2014-06-26 14:25:00,101.31,101.39,101.31,101.37,3200.0,83.9742,84.0406,83.9742,84.024,3200.0
2014-06-26 14:30:00,101.41,101.41,101.33,101.37,3000.0,84.0571,84.0571,83.9908,84.024,3000.0
2014-06-26 14:35:00,101.36,101.4,101.34,101.39,7800.0,84.0157,84.0488,83.9991,84.0406,7800.0
2014-06-26 14:40:00,101.38,101.42,101.38,101.41,2800.0,84.0323,84.0654,84.0323,84.0571,2800.0
2014-06-26 14:45:00,101.39,101.41,101.31,101.31,4000.0,84.0406,84.0571,83.9742,83.9742,4000.0
2014-06-26 14:50:00,101.31,101.42,101.31,101.42,6400.0,83.9742,84.0654,83.9742,84.0654,6400.0
2014-06-26 14:55:00,101.39,101.41,101.33,101.33,2600.0,84.0406,84.0571,83.9908,83.9908,2600.0
2014-06-26 15:00:00,101.36,101.37,101.32,101.32,5600.0,84.0157,84.024,83.9825,83.9825,5600.0
2014-06-26 15:05:00,101.36,101.48,101.34,101.47,10600.0,84.0157,84.1152,83.9991,84.1069,10600.0
2014-06-26 15:10:00,101.48,101.49,101.4,101.4,8600.0,84.1152,84.1234,84.0488,84.0488,8600.0
2014-06-26 15:15:00,101.44,101.47,101.35,101.47,17000.0,84.082,84.1069,84.0074,84.1069,17000.0
2014-06-26 15:20:00,101.47,101.47,101.4,101.42,13600.0,84.1069,84.1069,84.0488,84.0654,13600.0
2014-06-26 15:25:00,101.45,101.45,101.41,101.41,8800.0,84.0903,84.0903,84.0571,84.0571,8800.0
2014-06-26 15:30:00,101.4,101.42,101.37,101.39,9200.0,84.0488,84.0654,84.024,84.0406,9200.0
2014-06-26 15:35:00,101.39,101.42,101.38,101.39,15400.0,84.0406,84.0654,84.0323,84.0406,15400.0
2014-06-26 15:40:00,101.4,101.42,101.36,101.41,11600.0,84.0488,84.0654,84.0157,84.0571,11600.0
2014-06-26 15:45:00,101.43,101.45,101.35,101.39,20400.0,84.0737,84.0903,84.0074,84.0406,20400.0
2014-06-26 15:50:00,101.42,101.42,101.24,101.28,35000.0,84.0654,84.0654,83.9162,83.9494,35000.0
2014-06-26 15:55:00,101.29,101.33,101.18,101.29,94000.0,83.9577,83.9908,83.8665,83.9577,94000.0
2014-06-27 09:30:00,100.81,101.19,100.8,101.19,21400.0,83.5598,83.8748,83.5515,83.8748,21400.0
2014-06-27 09:35:00,101.19,101.5,101.11,101.48,13400.0,83.8748,84.1317,83.8085,84.1152,13400.0
2014-06-27 09:40:00,101.45,101.67,101.36,101.63,14400.0,84.0903,84.2726,84.0157,84.2395,14400.0
2014-06-27 09:45:00,101.57,101.73,101.57,101.63,4000.0,84.1898,84.3224,84.1898,84.2395,4000.0
2014-06-27 09:50:00,101.53,101.62,101.49,101.49,7600.0,84.1566,84.2312,84.1234,84.1234,7600.0
2014-06-27 09:55:00,101.49,101.64,101.49,101.61,5600.0,84.1234,84.2478,84.1234,84.2229,5600.0
2014-06-27 10:00:00,101.6,101.7,101.45,101.45,5400.0,84.2146,84.2975,84.0903,84.0903,5400.0
2014-06-27 10:05:00,101.45,101.52,101.34,101.42,8600.0,84.0903,84.1483,83.9991,84.0654,8600.0
2014-06-27 10:10:00,101.37,101.53,101.35,101.53,4400.0,84.024,84.1566,84.0074,84.1566,4400.0
2014-06-27 10:15:00,101.51,101.56,101.34,101.34,7200.0,84.14,84.1815,83.9991,83.9991,7200.0
2014-06-27 10:20:00,101.34,101.45,101.26,101.36,9200.0,83.9991,84.0903,83.9328,84.0157,9200.0
2014-06-27 10:25:00,101.3,101.3,101.2,101.29,7400.0,83.966,83.966,83.8831,83.9577,7400.0
2014-06-27 10:30:00,101.29,101.34,101.25,101.3,5400.0,83.9577,83.9991,83.9245,83.966,5400.0
2014-06-27 10:35:00,101.28,101.32,101.14,101.25,11400.0,83.9494,83.9825,83.8333,83.9245,11400.0
2014-06-27 10:40:00,101.32,101.35,101.29,101.29,4000.0,83.9825,84.0074,83.9577,83.9577,4000.0
2014-06-27 10:45:00,101.29,101.31,101.21,101.24,7600.0,83.9577,83.9742,83.8914,83.9162,7600.0
2014-06-27 10:50:00,101.22,101.23,101.06,101.06,12600.0,83.8996,83.9079,83.767,83.767,12600.0
2014-06-27 10:55:00,101.05,101.1,101.05,101.1,14800.0,83.7587,83.8002,83.7587,83.8002,14800.0
2014-06-27 11:00:00,101.11,101.31,101.11,101.31,14600.0,83.8085,83.9742,83.8085,83.9742,14600.0
2014-06-27 11:05:00,101.36,101.42,101.36,101.42,7000.0,84.0157,84.0654,84.0157,84.0654,7000.0
2014-06-27 11:10:00,101.42,101.42,101.33,101.33,3400.0,84.0654,84.0654,83.9908,83.9908,3400.0
2014-06-27 11:15:00,101.33,101.36,101.23,101.29,8600.0,83.9908,84.0157,83.9079,83.9577,8600.0
2014-06-27 11:20:00,101.33,101.43,101.25,101.43,6000.0,83.9908,84.0737,83.9245,84.0737,6000.0
2014-06-27 11:25:00,101.44,101.5,101.42,101.5,3400.0,84.082,84.1317,84.0654,84.1317,3400.0
2014-06-27 11:30:00,101.47,101.5,101.42,101.42,5000.0,84.1069,84.1317,84.0654,84.0654,5000.0
2014-06-27 11:35:00,101.41,101.47,101.39,101.46,6400.0,84.0571,84.1069,84.0406,84.0986,6400.0
2014-06-27 11:40:00,101.44,101.49,101.42,101.48,4000.0,84.082,84.1234,84.0654,84.1152,4000.0
2014-06-27 11:45:00,101.48,101.61,101.44,101.58,23200.0,84.1152,84.2229,84.082,84.198,23200.0
2014-06-27 11:50:00,101.55,101.65,101.52,101.65,6000.0,84.1732,84.2561,84.1483,84.2561,6000.0
2014-06-27 11:55:00,101.64,101.64,101.61,101.61,1000.0,84.2478,84.2478,84.2229,84.2229,1000.0
2014-06-27 12:00:00,101.58,101.59,101.53,101.53,3200.0,84.198,84.2063,84.1566,84.1566,3200.0
2014-06-27 12:05:00,101.53,101.56,101.45,101.45,3400.0,84.1566,84.1815,84.0903,84.0903,3400.0
2014-06-27 12:10:00,101.45,101.48,101.42,101.42,6400.0,84.0903,84.1152,84.0654,84.0654,6400.0
2014-06-27 12:15:00,101.39,101.42,101.39,101.41,3000.0,84.0406,84.0654,84.0406,84.0571,3000.0
2014-06-27 12:20:00,101.39,101.42,101.33,101.34,5000.0,84.0406,84.0654,83.9908,83.9991,5000.0
2014-06-27 12:25:00,101.35,101.35,101.26,101.28,5400.0,84.0074,84.0074,83.9328,83.9494,5400.0
2014-06-27 12:30:00,101.26,101.29,101.23,101.26,6400.0,83.9328,83.9577,83.9079,83.9328,6400.0
2014-06-27 12:35:00,101.25,101.32,101.25,101.29,12200.0,83.9245,83.9825,83.9245,83.9577,12200.0
2014-06-27 12:40:00,101.29,101.33,101.28,101.28,10400.0,83.9577,83.9908,83.9494,83.9494,10400.0
2014-06-27 12:45:00,101.3,101.39,101.3,101.39,7000.0,83.966,84.0406,83.966,84.0406,7000.0
2014-06-27 12:50:00,101.38,101.38,101.35,101.38,12400.0,84.0323,84.0323,84.0074,84.0323,12400.0
2014-06-27 12:55:00,101.39,101.49,101.38,101.49,2400.0,84.0406,84.1234,84.0323,84.1234,2400.0
2014-06-27 13:00:00,101.44,101.46,101.38,101.38,4000.0,84.082,84.0986,84.0323,84.0323,4000.0
2014-06-27 13:05:00,101.36,101.4,101.36,101.4,3000.0,84.0157,84.0488,84.0157,84.0488,3000.0
2014-06-27 13:10:00,101.42,101.51,101.42,101.51,14400.0,84.0654,84.14,84.0654,84.14,14400.0
2014-06-27 13:15:00,101.45,101.46,101.35,101.36,14200.0,84.0903,84.0986,84.0074,84.0157,14200.0
2014-06-27 13:20:00,101.38,101.41,101.36,101.41,4000.0,84.0323,84.0571,84.0157,84.0571,4000.0
2014-06-27 13:25:00,101.36,101.39,101.31,101.34,19000.0,84.0157,84.0406,83.9742,83.9991,19000.0
2014-06-27 13:30:00,101.33,101.39,101.33,101.35,12200.0,83.9908,84.0406,83.9908,84.0074,12200.0
2014-06-27 13:35:00,101.33,101.35,101.27,101.29,7000.0,83.9908,84.0074,83.9411,83.9577,7000.0
2014-06-27 13:40:00,101.27,101.32,101.27,101.28,1800.0,83.9411,83.9825,83.9411,83.9494,1800.0
2014-06-27 13:45:00,101.29,101.33,101.15,101.17,3400.0,83.9577,83.9908,83.8416,83.8582,3400.0
2014-06-27 13:50:00,101.15,101.23,101.13,101.19,4800.0,83.8416,83.9079,83.825,83.8748,4800.0
2014-06-27 13:55:00,101.26,101.28,101.21,101.21,6000.0,83.9328,83.9494,83.8914,83.8914,6000.0
2014-06-27 14:00:00,101.19,101.29,101.14,101.29,7400.0,83.8748,83.9577,83.8333,83.9577,7400.0
2014-06-27 14:05:00,101.29,101.32,101.24,101.28,3800.0,83.9577,83.9825,83.9162,83.9494,3800.0
2014-06-27 14:10:00,101.29,101.3,101.2,101.2,5600.0,83.9577,83.966,83.8831,83.8831,5600.0
2014-06-27 14:15:00,101.2,101.22,101.18,101.19,7200.0,83.8831,83.8996,83.8665,83.8748,7200.0
2014-06-27 14:20:00,101.18,101.28,101.18,101.28,4200.0,83.8665,83.9494,83.8665,83.9494,4200.0
2014-06-27 14:25:00,101.25,101.29,101.25,101.29,3000.0,83.9245,83.9577,83.9245,83.9577,3000.0
2014-06-27 14:30:00,101.29,101.33,101.26,101.33,6200.0,83.9577,83.9908,83.9328,83.9908,6200.0
2014-06-27 14:35:00,101.33,101.51,101.33,101.47,10400.0,83.9908,84.14,83.9908,84.1069,10400.0
2014-06-27 14:40:00,101.47,101.49,101.45,101.49,4600.0,84.1069,84.1234,84.0903,84.1234,4600.0
2014-06-27 14:45:00,101.47,101.51,101.42,101.51,7400.0,84.1069,84.14,84.0654,84.14,7400.0
2014-06-27 14:50:00,101.49,101.49,101.41,101.46,5800.0,84.1234,84.1234,84.0571,84.0986,5800.0
2014-06-27 14:55:00,101.45,101.47,101.39,101.44,8400.0,84.0903,84.1069,84.0406,84.082,8400.0
2014-06-27 15:00:00,101.43,101.55,101.43,101.55,11200.0,84.0737,84.1732,84.0737,84.1732,11200.0
2014-06-27 15:05:00,101.56,101.58,101.52,101.57,4000.0,84.1815,84.198,84.1483,84.1898,4000.0
2014-06-27 15:10:00,101.59,101.6,101.54,101.57,3800.0,84.2063,84.2146,84.1649,84.1898,3800.0
2014-06-27 15:15:00,101.58,101.58,101.55,101.57,3400.0,84.198,84.198,84.1732,84.1898,3400.0
2014-06-27 15:20:00,101.58,101.64,101.56,101.64,5600.0,84.198,84.2478,84.1815,84.2478,5600.0
2014-06-27 15:25:00,101.62,101.72,101.62,101.65,4400.0,84.2312,84.3141,84.2312,84.2561,4400.0
2014-06-27 15:30:00,101.64,101.84,101.64,101.84,10200.0,84.2478,84.4136,84.2478,84.4136,10200.0
2014-06-27 15:35:00,101.82,101.82,101.77,101.8,4800.0,84.397,84.397,84.3555,84.3804,4800.0
2014-06-27 15:40:00,101.78,101.89,101.78,101.89,4800.0,84.3638,84.455,84.3638,84.455,4800.0
2014-06-27 15:45:00,101.92,102.0,101.87,102.0,39600.0,84.4799,84.5462,84.4384,84.5462,39600.0
2014-06-27 15:50:00,102.0,102.1,101.98,102.04,32200.0,84.5462,84.6291,84.5296,84.5793,32200.0
2014-06-27 15:55:00,102.04,102.09,101.96,102.02,57000.0,84.5793,84.6208,84.513,84.5628,57000.0
2014-06-30 09:30:00,105.97,106.51,105.38,105.49,206200.0,87.8368,88.2844,87.3478,87.439,206200.0
2014-06-30 09:35:00,105.53,105.95,104.75,105.06,87200.0,87.4721,87.8203,86.8256,87.0826,87200.0
2014-06-30 09:40:00,105.06,105.16,104.61,104.61,54000.0,87.0826,87.1654,86.7096,86.7096,54000.0
2014-06-30 09:45:00,104.75,105.29,104.51,105.21,75400.0,86.8256,87.2732,86.6267,87.2069,75400.0
2014-06-30 09:50:00,105.07,105.21,104.63,105.2,36600.0,87.0908,87.2069,86.7261,87.1986,36600.0
2014-06-30 09:55:00,105.21,105.32,104.98,104.99,66000.0,87.2069,87.2981,87.0162,87.0245,66000.0
2014-06-30 10:00:00,104.99,105.27,104.87,104.91,60400.0,87.0245,87.2566,86.9251,86.9582,60400.0
2014-06-30 10:05:00,104.91,105.05,104.73,104.97,35800.0,86.9582,87.0743,86.809,87.008,35800.0
2014-06-30 10:10:00,104.95,105.22,104.92,105.07,24600.0,86.9914,87.2152,86.9665,87.0908,24600.0
2014-06-30 10:15:00,105.05,105.14,105.0,105.04,22000.0,87.0743,87.1489,87.0328,87.066,22000.0
2014-06-30 10:20:00,105.07,105.14,104.95,105.0,16000.0,87.0908,87.1489,86.9914,87.0328,16000.0
2014-06-30 10:25:00,104.98,105.01,104.9,104.97,19000.0,87.0162,87.0411,86.9499,87.008,19000.0
2014-06-30 10:30:00,104.97,105.04,104.9,104.98,32000.0,87.008,87.066,86.9499,87.0162,32000.0
2014-06-30 10:35:00,105.0,105.0,104.94,104.96,34600.0,87.0328,87.0328,86.9831,86.9997,34600.0
2014-06-30 10:40:00,104.97,105.17,104.97,105.03,44000.0,87.008,87.1737,87.008,87.0577,44000.0
2014-06-30 10:45:00,105.05,105.07,105.0,105.01,27000.0,87.0743,87.0908,87.0328,87.0411,27000.0
2014-06-30 10:50:00,105.0,105.13,104.95,105.11,42800.0,87.0328,87.1406,86.9914,87.124,42800.0
2014-06-30 10:55:00,105.07,105.08,104.96,105.0,24000.0,87.0908,87.0991,86.9997,87.0328,24000.0
2014-06-30 11:00:00,105.0,105.05,104.98,105.01,11400.0,87.0328,87.0743,87.0162,87.0411,11400.0
2014-06-30 11:05:00,105.01,105.08,104.99,105.0,24600.0,87.0411,87.0991,87.0245,87.0328,24600.0
2014-06-30 11:10:00,105.01,105.08,105.01,105.04,16000.0,87.0411,87.0991,87.0411,87.066,16000.0
2014-06-30 11:15:00,105.04,105.39,105.04,105.3,38600.0,87.066,87.3561,87.066,87.2815,38600.0
2014-06-30 11:20:00,105.31,105.46,105.29,105.42,47600.0,87.2898,87.4141,87.2732,87.381,47600.0
2014-06-30 11:25:00,105.41,105.6,105.36,105.53,20800.0,87.3727,87.5302,87.3312,87.4721,20800.0
2014-06-30 11:30:00,105.53,105.58,105.25,105.25,37400.0,87.4721,87.5136,87.24,87.24,37400.0
2014-06-30 11:35:00,105.23,105.35,105.14,105.2,20600.0,87.2235,87.3229,87.1489,87.1986,20600.0
2014-06-30 11:40:00,105.13,105.25,105.13,105.14,18800.0,87.1406,87.24,87.1406,87.1489,18800.0
2014-06-30 11:45:00,105.15,105.21,105.08,105.08,40800.0,87.1572,87.2069,87.0991,87.0991,40800.0
2014-06-30 11:50:00,105.08,105.14,104.97,105.06,52200.0,87.0991,87.1489,87.008,87.0826,52200.0
2014-06-30 11:55:00,105.03,105.08,104.98,105.08,7400.0,87.0577,87.0991,87.0162,87.0991,7400.0
2014-06-30 12:00:00,105.08,105.09,104.96,105.07,10200.0,87.0991,87.1074,86.9997,87.0908,10200.0
2014-06-30 12:05:00,105.01,105.05,104.95,104.99,8400.0,87.0411,87.0743,86.9914,87.0245,8400.0
2014-06-30 12:10:00,104.99,105.05,104.98,105.0,3000.0,87.0245,87.0743,87.0162,87.0328,3000.0
2014-06-30 12:15:00,105.01,105.03,104.95,104.96,9200.0,87.0411,87.0577,86.9914,86.9997,9200.0
2014-06-30 12:20:00,104.97,104.97,104.91,104.91,7400.0,87.008,87.008,86.9582,86.9582,7400.0
2014-06-30 12:25:00,104.89,104.89,104.64,104.7,37200.0,86.9416,86.9416,86.7344,86.7842,37200.0
2014-06-30 12:30:00,104.73,104.74,104.64,104.69,16400.0,86.809,86.8173,86.7344,86.7759,16400.0
2014-06-30 12:35:00,104.7,104.73,104.46,104.52,21800.0,86.7842,86.809,86.5852,86.635,21800.0
2014-06-30 12:40:00,104.5,104.55,104.49,104.5,9400.0,86.6184,86.6598,86.6101,86.6184,9400.0
2014-06-30 12:45:00,104.49,104.57,104.39,104.49,19400.0,86.6101,86.6764,86.5272,86.6101,19400.0
2014-06-30 12:50:00,104.49,104.5,104.36,104.45,17400.0,86.6101,86.6184,86.5023,86.5769,17400.0
2014-06-30 12:55:00,104.45,104.46,104.3,104.3,8600.0,86.5769,86.5852,86.4526,86.4526,8600.0
2014-06-30 13:00:00,104.3,104.38,104.3,104.38,11000.0,86.4526,86.5189,86.4526,86.5189,11000.0
2014-06-30 13:05:00,104.38,104.44,104.32,104.36,34600.0,86.5189,86.5687,86.4692,86.5023,34600.0
2014-06-30 13:10:00,104.35,104.45,104.35,104.44,12600.0,86.4941,86.5769,86.4941,86.5687,12600.0
2014-06-30 13:15:00,104.44,104.57,104.44,104.57,14000.0,86.5687,86.6764,86.5687,86.6764,14000.0
2014-06-30 13:20:00,104.56,104.58,104.51,104.54,11600.0,86.6681,86.6847,86.6267,86.6515,11600.0
2014-06-30 13:25:00,104.49,104.72,104.49,104.72,12800.0,86.6101,86.8007,86.6101,86.8007,12800.0
2014-06-30 13:30:00,104.7,104.78,104.7,104.78,10600.0,86.7842,86.8505,86.7842,86.8505,10600.0
2014-06-30 13:35:00,104.8,104.85,104.8,104.83,11400.0,86.867,86.9085,86.867,86.8919,11400.0
2014-06-30 13:40:00,104.8,104.91,104.78,104.89,16800.0,86.867,86.9582,86.8505,86.9416,16800.0
2014-06-30 13:45:00,104.91,104.99,104.91,104.96,15400.0,86.9582,87.0245,86.9582,86.9997,15400.0
2014-06-30 13:50:00,104.95,104.96,104.83,104.89,14800.0,86.9914,86.9997,86.8919,86.9416,14800.0
2014-06-30 13:55:00,104.91,104.92,104.8,104.81,12800.0,86.9582,86.9665,86.867,86.8753,12800.0
2014-06-30 14:00:00,104.81,104.95,104.81,104.95,12600.0,86.8753,86.9914,86.8753,86.9914,12600.0
2014-06-30 14:05:00,104.96,105.07,104.96,105.06,9800.0,86.9997,87.0908,86.9997,87.0826,9800.0
2014-06-30 14:10:00,105.04,105.1,105.04,105.08,10400.0,87.066,87.1157,87.066,87.0991,10400.0
2014-06-30 14:15:00,105.06,105.1,105.0,105.04,19600.0,87.0826,87.1157,87.0328,87.066,19600.0
2014-06-30 14:20:00,105.04,105.06,105.0,105.02,8400.0,87.066,87.0826,87.0328,87.0494,8400.0
2014-06-30 14:25:00,105.02,105.07,105.0,105.05,9200.0,87.0494,87.0908,87.0328,87.0743,9200.0
2014-06-30 14:30:00,105.06,105.1,105.04,105.08,11000.0,87.0826,87.1157,87.066,87.0991,11000.0
2014-06-30 14:35:00,105.08,105.08,105.02,105.06,11600.0,87.0991,87.0991,87.0494,87.0826,11600.0
2014-06-30 14:40:00,105.06,105.09,104.98,105.09,21000.0,87.0826,87.1074,87.0162,87.1074,21000.0
2014-06-30 14:45:00,105.09,105.09,104.98,104.98,14000.0,87.1074,87.1074,87.0162,87.0162,14000.0
2014-06-30 14:50:00,105.0,105.0,104.83,104.9,22800.0,87.0328,87.0328,86.8919,86.9499,22800.0
2014-06-30 14:55:00,104.91,104.97,104.91,104.95,10000.0,86.9582,87.008,86.9582,86.9914,10000.0
2014-06-30 15:00:00,104.98,104.98,104.89,104.94,28800.0,87.0162,87.0162,86.9416,86.9831,28800.0
2014-06-30 15:05:00,104.92,104.95,104.83,104.89,10400.0,86.9665,86.9914,86.8919,86.9416,10400.0
2014-06-30 15:10:00,104.9,104.98,104.88,104.94,10400.0,86.9499,87.0162,86.9334,86.9831,10400.0
2014-06-30 15:15:00,104.91,105.02,104.91,105.0,11400.0,86.9582,87.0494,86.9582,87.0328,11400.0
2014-06-30 15:20:00,105.03,105.04,104.97,104.98,16600.0,87.0577,87.066,87.008,87.0162,16600.0
2014-06-30 15:25:00,104.97,105.02,104.89,104.99,30000.0,87.008,87.0494,86.9416,87.0245,30000.0
2014-06-30 15:30:00,104.99,105.03,104.93,104.97,21200.0,87.0245,87.0577,86.9748,87.008,21200.0
2014-06-30 15:35:00,104.96,104.99,104.92,104.94,44400.0,86.9997,87.0245,86.9665,86.9831,44400.0
2014-06-30 15:40:00,104.92,104.95,104.85,104.92,35600.0,86.9665,86.9914,86.9085,86.9665,35600.0
2014-06-30 15:45:00,104.87,104.96,104.83,104.94,61200.0,86.9251,86.9997,86.8919,86.9831,61200.0
2014-06-30 15:50:00,104.92,105.0,104.88,104.91,56600.0,86.9665,87.0328,86.9334,86.9582,56600.0
2014-06-30 15:55:00,104.89,105.09,104.88,105.07,116200.0,86.9416,87.1074,86.9334,87.0908,116200.0
2014-07-01 09:30:00,105.11,105.5,105.08,105.08,30000.0,87.124,87.4473,87.0991,87.0991,30000.0
2014-07-01 09:35:00,105.13,105.13,104.74,104.87,20200.0,87.1406,87.1406,86.8173,86.9251,20200.0
2014-07-01 09:40:00,104.93,105.01,104.68,104.68,10800.0,86.9748,87.0411,86.7676,86.7676,10800.0
2014-07-01 09:45:00,104.73,105.04,104.69,105.04,21400.0,86.809,87.066,86.7759,87.066,21400.0
2014-07-01 09:50:00,105.25,105.4,105.08,105.17,15200.0,87.24,87.3644,87.0991,87.1737,15200.0
2014-07-01 09:55:00,105.14,105.2,105.0,105.02,16400.0,87.1489,87.1986,87.0328,87.0494,16400.0
2014-07-01 10:00:00,104.99,105.08,104.92,104.97,24200.0,87.0245,87.0991,86.9665,87.008,24200.0
2014-07-01 10:05:00,104.98,105.14,104.98,105.06,13600.0,87.0162,87.1489,87.0162,87.0826,13600.0
2014-07-01 10:10:00,105.06,105.23,105.06,105.23,18600.0,87.0826,87.2235,87.0826,87.2235,18600.0
2014-07-01 10:15:00,105.23,105.23,105.09,105.09,12000.0,87.2235,87.2235,87.1074,87.1074,12000.0
2014-07-01 10:20:00,105.11,105.11,104.94,104.98,11400.0,87.124,87.124,86.9831,87.0162,11400.0
2014-07-01 10:25:00,104.94,104.98,104.69,104.69,23200.0,86.9831,87.0162,86.7759,86.7759,23200.0
2014-07-01 10:30:00,104.69,104.83,104.69,104.82,11000.0,86.7759,86.8919,86.7759,86.8836,11000.0
2014-07-01 10:35:00,104.79,104.82,104.72,104.79,13400.0,86.8588,86.8836,86.8007,86.8588,13400.0
2014-07-01 10:40:00,104.79,104.88,104.78,104.8,10400.0,86.8588,86.9334,86.8505,86.867,10400.0
2014-07-01 10:45:00,104.76,104.85,104.76,104.82,7400.0,86.8339,86.9085,86.8339,86.8836,7400.0
2014-07-01 10:50:00,104.85,104.85,104.71,104.72,11200.0,86.9085,86.9085,86.7924,86.8007,11200.0
2014-07-01 10:55:00,104.72,104.82,104.64,104.66,16400.0,86.8007,86.8836,86.7344,86.751,16400.0
2014-07-01 11:00:00,104.64,104.64,104.57,104.57,8000.0,86.7344,86.7344,86.6764,86.6764,8000.0
2014-07-01 11:05:00,104.56,104.64,104.51,104.61,22600.0,86.6681,86.7344,86.6267,86.7096,22600.0
2014-07-01 11:10:00,104.63,104.65,104.58,104.62,14600.0,86.7261,86.7427,86.6847,86.7178,14600.0
2014-07-01 11:15:00,104.58,104.64,104.54,104.58,15000.0,86.6847,86.7344,86.6515,86.6847,15000.0
2014-07-01 11:20:00,104.56,104.61,104.56,104.61,13200.0,86.6681,86.7096,86.6681,86.7096,13200.0
2014-07-01 11:25:00,104.64,104.73,104.63,104.69,25400.0,86.7344,86.809,86.7261,86.7759,25400.0
2014-07-01 11:30:00,104.7,104.7,104.66,104.69,7800.0,86.7842,86.7842,86.751,86.7759,7800.0
2014-07-01 11:35:00,104.68,104.76,104.64,104.76,11200.0,86.7676,86.8339,86.7344,86.8339,11200.0
2014-07-01 11:40:00,104.73,104.73,104.67,104.67,4400.0,86.809,86.809,86.7593,86.7593,4400.0
2014-07-01 11:45:00,104.67,104.72,104.66,104.69,7400.0,86.7593,86.8007,86.751,86.7759,7400.0
2014-07-01 11:50:00,104.69,104.75,104.67,104.72,8800.0,86.7759,86.8256,86.7593,86.8007,8800.0
2014-07-01 11:55:00,104.72,104.77,104.72,104.74,4200.0,86.8007,86.8422,86.8007,86.8173,4200.0
2014-07-01 12:00:00,104.77,104.94,104.77,104.93,13200.0,86.8422,86.9831,86.8422,86.9748,13200.0
2014-07-01 12:05:00,104.93,104.94,104.88,104.88,10200.0,86.9748,86.9831,86.9334,86.9334,10200.0
2014-07-01 12:10:00,104.91,104.93,104.89,104.89,1800.0,86.9582,86.9748,86.9416,86.9416,1800.0
2014-07-01 12:15:00,104.89,104.92,104.89,104.91,3000.0,86.9416,86.9665,86.9416,86.9582,3000.0
2014-07-01 12:20:00,104.91,104.97,104.89,104.9,15400.0,86.9582,87.008,86.9416,86.9499,15400.0
2014-07-01 12:25:00,104.89,104.91,104.87,104.88,5600.0,86.9416,86.9582,86.9251,86.9334,5600.0
2014-07-01 12:30:00,104.9,104.91,104.89,104.91,5400.0,86.9499,86.9582,86.9416,86.9582,5400.0
2014-07-01 12:35:00,104.9,104.96,104.9,104.91,21400.0,86.9499,86.9997,86.9499,86.9582,21400.0
2014-07-01 12:40:00,104.91,104.91,104.86,104.86,4800.0,86.9582,86.9582,86.9168,86.9168,4800.0
2014-07-01 12:45:00,104.86,104.86,104.75,104.86,11000.0,86.9168,86.9168,86.8256,86.9168,11000.0
2014-07-01 12:50:00,104.84,104.95,104.84,104.91,9200.0,86.9002,86.9914,86.9002,86.9582,9200.0
2014-07-01 12:55:00,104.88,104.93,104.88,104.93,2200.0,86.9334,86.9748,86.9334,86.9748,2200.0
2014-07-01 13:00:00,104.9,104.96,104.89,104.96,9000.0,86.9499,86.9997,86.9416,86.9997,9000.0
2014-07-01 13:05:00,104.97,105.0,104.85,104.89,13000.0,87.008,87.0328,86.9085,86.9416,13000.0
2014-07-01 13:10:00,104.89,104.97,104.87,104.92,17800.0,86.9416,87.008,86.9251,86.9665,17800.0
2014-07-01 13:15:00,104.91,104.91,104.85,104.85,3600.0,86.9582,86.9582,86.9085,86.9085,3600.0
2014-07-01 13:20:00,104.89,104.97,104.89,104.97,6400.0,86.9416,87.008,86.9416,87.008,6400.0
2014-07-01 13:25:00,105.0,105.05,104.96,104.96,7200.0,87.0328,87.0743,86.9997,86.9997,7200.0
2014-07-01 13:30:00,105.0,105.0,104.93,104.93,10000.0,87.0328,87.0328,86.9748,86.9748,10000.0
2014-07-01 13:35:00,104.94,104.99,104.93,104.99,8800.0,86.9831,87.0245,86.9748,87.0245,8800.0
2014-07-01 13:40:00,104.95,104.97,104.92,104.94,6200.0,86.9914,87.008,86.9665,86.9831,6200.0
2014-07-01 13:45:00,104.94,104.98,104.93,104.93,8000.0,86.9831,87.0162,86.9748,86.9748,8000.0
2014-07-01 13:50:00,104.95,104.95,104.87,104.87,7800.0,86.9914,86.9914,86.9251,86.9251,7800.0
2014-07-01 13:55:00,104.88,104.92,104.88,104.91,10000.0,86.9334,86.9665,86.9334,86.9582,10000.0
2014-07-01 14:00:00,104.92,104.93,104.85,104.88,8600.0,86.9665,86.9748,86.9085,86.9334,8600.0
2014-07-01 14:05:00,104.85,104.86,104.74,104.75,10800.0,86.9085,86.9168,86.8173,86.8256,10800.0
2014-07-01 14:10:00,104.77,104.81,104.77,104.77,8400.0,86.8422,86.8753,86.8422,86.8422,8400.0
2014-07-01 14:15:00,104.78,104.82,104.78,104.79,4400.0,86.8505,86.8836,86.8505,86.8588,4400.0
2014-07-01 14:20:00,104.8,104.8,104.77,104.79,5800.0,86.867,86.867,86.8422,86.8588,5800.0
2014-07-01 14:25:00,104.78,104.8,104.7,104.72,11200.0,86.8505,86.867,86.7842,86.8007,11200.0
2014-07-01 14:30:00,104.7,104.73,104.67,104.67,11200.0,86.7842,86.809,86.7593,86.7593,11200.0
2014-07-01 14:35:00,104.67,104.79,104.67,104.79,10400.0,86.7593,86.8588,86.7593,86.8588,10400.0
2014-07-01 14:40:00,104.79,104.79,104.67,104.69,7600.0,86.8588,86.8588,86.7593,86.7759,7600.0
2014-07-01 14:45:00,104.68,104.7,104.57,104.6,10800.0,86.7676,86.7842,86.6764,86.7013,10800.0
2014-07-01 14:50:00,104.59,104.67,104.53,104.53,9200.0,86.693,86.7593,86.6432,86.6432,9200.0
2014-07-01 14:55:00,104.57,104.61,104.56,104.61,6600.0,86.6764,86.7096,86.6681,86.7096,6600.0
2014-07-01 15:00:00,104.61,104.61,104.52,104.59,13400.0,86.7096,86.7096,86.635,86.693,13400.0
2014-07-01 15:05:00,104.6,104.68,104.59,104.67,14400.0,86.7013,86.7676,86.693,86.7593,14400.0
2014-07-01 15:10:00,104.68,104.69,104.6,104.61,15800.0,86.7676,86.7759,86.7013,86.7096,15800.0
2014-07-01 15:15:00,104.61,104.64,104.54,104.64,20800.0,86.7096,86.7344,86.6515,86.7344,20800.0
2014-07-01 15:20:00,104.64,104.64,104.56,104.61,15000.0,86.7344,86.7344,86.6681,86.7096,15000.0
2014-07-01 15:25:00,104.6,104.63,104.56,104.56,15800.0,86.7013,86.7261,86.6681,86.6681,15800.0
2014-07-01 15:30:00,104.55,104.57,104.5,104.56,16600.0,86.6598,86.6764,86.6184,86.6681,16600.0
2014-07-01 15:35:00,104.58,104.58,104.53,104.54,16400.0,86.6847,86.6847,86.6432,86.6515,16400.0
2014-07-01 15:40:00,104.54,104.54,104.48,104.51,23600.0,86.6515,86.6515,86.6018,86.6267,23600.0
2014-07-01 15:45:00,104.53,104.63,104.53,104.58,39200.0,86.6432,86.7261,86.6432,86.6847,39200.0
2014-07-01 15:50:00,104.58,104.6,104.43,104.44,35000.0,86.6847,86.7013,86.5604,86.5687,35000.0
2014-07-01 15:55:00,104.43,104.5,104.42,104.42,45400.0,86.5604,86.6184,86.5521,86.5521,45400.0
2014-07-02 09:30:00,104.29,104.61,104.29,104.61,24200.0,86.4443,86.7096,86.4443,86.7096,24200.0
2014-07-02 09:35:00,104.55,104.71,104.52,104.52,15000.0,86.6598,86.7924,86.635,86.635,15000.0
2014-07-02 09:40:00,104.52,104.58,104.49,104.55,4200.0,86.635,86.6847,86.6101,86.6598,4200.0
2014-07-02 09:45:00,104.53,104.66,104.4,104.61,21600.0,86.6432,86.751,86.5355,86.7096,21600.0
2014-07-02 09:50:00,104.63,104.64,104.49,104.5,2400.0,86.7261,86.7344,86.6101,86.6184,2400.0
2014-07-02 09:55:00,104.52,104.61,104.45,104.45,4000.0,86.635,86.7096,86.5769,86.5769,4000.0
2014-07-02 10:00:00,104.51,104.64,104.51,104.53,17600.0,86.6267,86.7344,86.6267,86.6432,17600.0
2014-07-02 10:05:00,104.5,104.54,104.39,104.44,11600.0,86.6184,86.6515,86.5272,86.5687,11600.0
2014-07-02 10:10:00,104.48,104.65,104.44,104.63,5800.0,86.6018,86.7427,86.5687,86.7261,5800.0
2014-07-02 10:15:00,104.63,104.68,104.59,104.66,4600.0,86.7261,86.7676,86.693,86.751,4600.0
2014-07-02 10:20:00,104.7,104.74,104.63,104.65,33000.0,86.7842,86.8173,86.7261,86.7427,33000.0
2014-07-02 10:25:00,104.66,104.74,104.61,104.64,5400.0,86.751,86.8173,86.7096,86.7344,5400.0
2014-07-02 10:30:00,104.63,104.63,104.49,104.49,9200.0,86.7261,86.7261,86.6101,86.6101,9200.0
2014-07-02 10:35:00,104.48,104.51,104.39,104.39,7600.0,86.6018,86.6267,86.5272,86.5272,7600.0
2014-07-02 10:40:00,104.42,104.44,104.35,104.36,9200.0,86.5521,86.5687,86.4941,86.5023,9200.0
2014-07-02 10:45:00,104.35,104.35,104.24,104.24,7400.0,86.4941,86.4941,86.4029,86.4029,7400.0
2014-07-02 10:50:00,104.27,104.3,104.21,104.23,14600.0,86.4277,86.4526,86.378,86.3946,14600.0
2014-07-02 10:55:00,104.2,104.22,104.09,104.13,13600.0,86.3697,86.3863,86.2785,86.3117,13600.0
2014-07-02 11:00:00,104.13,104.4,104.11,104.31,16000.0,86.3117,86.5355,86.2951,86.4609,16000.0
2014-07-02 11:05:00,104.25,104.25,104.04,104.11,7200.0,86.4112,86.4112,86.2371,86.2951,7200.0
2014-07-02 11:10:00,104.12,104.15,104.1,104.11,6600.0,86.3034,86.3283,86.2868,86.2951,6600.0
2014-07-02 11:15:00,104.14,104.2,104.11,104.17,7000.0,86.32,86.3697,86.2951,86.3449,7000.0
2014-07-02 11:20:00,104.17,104.29,104.11,104.29,11000.0,86.3449,86.4443,86.2951,86.4443,11000.0
2014-07-02 11:25:00,104.33,104.33,104.18,104.23,5800.0,86.4775,86.4775,86.3531,86.3946,5800.0
2014-07-02 11:30:00,104.21,104.21,104.1,104.1,3400.0,86.378,86.378,86.2868,86.2868,3400.0
2014-07-02 11:35:00,104.08,104.2,104.08,104.2,6600.0,86.2703,86.3697,86.2703,86.3697,6600.0
2014-07-02 11:40:00,104.21,104.21,104.13,104.17,3400.0,86.378,86.378,86.3117,86.3449,3400.0
2014-07-02 11:45:00,104.17,104.17,104.04,104.06,6800.0,86.3449,86.3449,86.2371,86.2537,6800.0
2014-07-02 11:50:00,104.05,104.19,104.01,104.19,15000.0,86.2454,86.3614,86.2122,86.3614,15000.0
2014-07-02 11:55:00,104.17,104.2,104.15,104.17,3800.0,86.3449,86.3697,86.3283,86.3449,3800.0
2014-07-02 12:00:00,104.17,104.22,104.17,104.22,2800.0,86.3449,86.3863,86.3449,86.3863,2800.0
2014-07-02 12:05:00,104.23,104.31,104.23,104.27,4200.0,86.3946,86.4609,86.3946,86.4277,4200.0
2014-07-02 12:10:00,104.23,104.27,104.23,104.27,21000.0,86.3946,86.4277,86.3946,86.4277,21000.0
2014-07-02 12:15:00,104.27,104.32,104.27,104.31,5600.0,86.4277,86.4692,86.4277,86.4609,5600.0
2014-07-02 12:20:00,104.29,104.3,104.25,104.25,7200.0,86.4443,86.4526,86.4112,86.4112,7200.0
2014-07-02 12:25:00,104.27,104.27,104.2,104.25,9200.0,86.4277,86.4277,86.3697,86.4112,9200.0
2014-07-02 12:30:00,104.22,104.22,104.14,104.17,5400.0,86.3863,86.3863,86.32,86.3449,5400.0
2014-07-02 12:35:00,104.17,104.22,104.14,104.2,5000.0,86.3449,86.3863,86.32,86.3697,5000.0
2014-07-02 12:40:00,104.17,104.21,104.17,104.2,2000.0,86.3449,86.378,86.3449,86.3697,2000.0
2014-07-02 12:45:00,104.17,104.22,104.16,104.17,15000.0,86.3449,86.3863,86.3366,86.3449,15000.0
2014-07-02 12:50:00,104.22,104.22,104.18,104.18,4000.0,86.3863,86.3863,86.3531,86.3531,4000.0
2014-07-02 12:55:00,104.14,104.18,104.14,104.18,2200.0,86.32,86.3531,86.32,86.3531,2200.0
2014-07-02 13:00:00,104.17,104.26,104.17,104.26,3200.0,86.3449,86.4195,86.3449,86.4195,3200.0
2014-07-02 13:05:00,104.23,104.36,104.21,104.36,12200.0,86.3946,86.5023,86.378,86.5023,12200.0
2014-07-02 13:10:00,104.36,104.36,104.31,104.36,800.0,86.5023,86.5023,86.4609,86.5023,800.0
2014-07-02 13:15:00,104.35,104.36,104.32,104.36,2800.0,86.4941,86.5023,86.4692,86.5023,2800.0
2014-07-02 13:20:00,104.38,104.42,104.35,104.42,5200.0,86.5189,86.5521,86.4941,86.5521,5200.0
2014-07-02 13:25:00,104.42,104.46,104.41,104.44,2800.0,86.5521,86.5852,86.5438,86.5687,2800.0
2014-07-02 13:30:00,104.42,104.44,104.4,104.42,6400.0,86.5521,86.5687,86.5355,86.5521,6400.0
2014-07-02 13:35:00,104.39,104.39,104.34,104.35,2800.0,86.5272,86.5272,86.4858,86.4941,2800.0
2014-07-02 13:40:00,104.36,104.39,104.32,104.32,4800.0,86.5023,86.5272,86.4692,86.4692,4800.0
2014-07-02 13:45:00,104.29,104.31,104.27,104.27,4000.0,86.4443,86.4609,86.4277,86.4277,4000.0
2014-07-02 13:50:00,104.27,104.27,104.23,104.23,5000.0,86.4277,86.4277,86.3946,86.3946,5000.0
2014-07-02 13:55:00,104.22,104.27,104.18,104.22,7400.0,86.3863,86.4277,86.3531,86.3863,7400.0
2014-07-02 14:00:00,104.23,104.23,104.19,104.2,3200.0,86.3946,86.3946,86.3614,86.3697,3200.0
2014-07-02 14:05:00,104.19,104.19,104.14,104.14,7200.0,86.3614,86.3614,86.32,86.32,7200.0
2014-07-02 14:10:00,104.16,104.17,104.14,104.14,7400.0,86.3366,86.3449,86.32,86.32,7400.0
2014-07-02 14:15:00,104.14,104.16,104.11,104.14,2600.0,86.32,86.3366,86.2951,86.32,2600.0
2014-07-02 14:20:00,104.14,104.15,104.11,104.11,2400.0,86.32,86.3283,86.2951,86.2951,2400.0
2014-07-02 14:25:00,104.13,104.14,104.1,104.14,4000.0,86.3117,86.32,86.2868,86.32,4000.0
2014-07-02 14:30:00,104.16,104.2,104.14,104.2,5000.0,86.3366,86.3697,86.32,86.3697,5000.0
2014-07-02 14:35:00,104.21,104.21,104.1,104.14,7600.0,86.378,86.378,86.2868,86.32,7600.0
2014-07-02 14:40:00,104.13,104.13,104.08,104.09,4600.0,86.3117,86.3117,86.2703,86.2785,4600.0
2014-07-02 14:45:00,104.09,104.09,104.04,104.04,3000.0,86.2785,86.2785,86.2371,86.2371,3000.0
2014-07-02 14:50:00,104.04,104.1,104.04,104.05,4800.0,86.2371,86.2868,86.2371,86.2454,4800.0
2014-07-02 14:55:00,104.05,104.06,104.02,104.05,6000.0,86.2454,86.2537,86.2205,86.2454,6000.0
2014-07-02 15:00:00,104.06,104.1,104.02,104.02,7800.0,86.2537,86.2868,86.2205,86.2205,7800.0
2014-07-02 15:05:00,104.01,104.05,104.01,104.01,8600.0,86.2122,86.2454,86.2122,86.2122,8600.0
2014-07-02 15:10:00,104.01,104.06,104.01,104.03,9600.0,86.2122,86.2537,86.2122,86.2288,9600.0
2014-07-02 15:15:00,104.05,104.06,103.99,104.03,15800.0,86.2454,86.2537,86.1957,86.2288,15800.0
2014-07-02 15:20:00,104.01,104.04,103.98,103.98,11200.0,86.2122,86.2371,86.1874,86.1874,11200.0
2014-07-02 15:25:00,103.99,104.07,103.97,104.07,8400.0,86.1957,86.262,86.1791,86.262,8400.0
2014-07-02 15:30:00,104.08,104.15,104.07,104.14,12600.0,86.2703,86.3283,86.262,86.32,12600.0
2014-07-02 15:35:00,104.14,104.14,104.1,104.11,10800.0,86.32,86.32,86.2868,86.2951,10800.0
2014-07-02 15:40:00,104.12,104.13,104.08,104.08,11200.0,86.3034,86.3117,86.2703,86.2703,11200.0
2014-07-02 15:45:00,104.11,104.19,104.1,104.14,14400.0,86.2951,86.3614,86.2868,86.32,14400.0
2014-07-02 15:50:00,104.14,104.18,104.1,104.13,21400.0,86.32,86.3531,86.2868,86.3117,21400.0
2014-07-02 15:55:00,104.14,104.17,104.1,104.14,37600.0,86.32,86.3449,86.2868,86.32,37600.0
2014-07-03 09:30:00,104.35,104.75,104.35,104.35,9200.0,86.4941,86.8256,86.4941,86.4941,9200.0
2014-07-03 09:35:00,104.38,104.48,104.27,104.35,7000.0,86.5189,86.6018,86.4277,86.4941,7000.0
2014-07-03 09:40:00,104.33,104.36,104.21,104.34,17600.0,86.4775,86.5023,86.378,86.4858,17600.0
2014-07-03 09:45:00,104.33,104.33,104.21,104.25,5000.0,86.4775,86.4775,86.378,86.4112,5000.0
2014-07-03 09:50:00,104.23,104.47,104.19,104.47,8000.0,86.3946,86.5935,86.3614,86.5935,8000.0
2014-07-03 09:55:00,104.46,104.7,104.46,104.64,9600.0,86.5852,86.7842,86.5852,86.7344,9600.0
2014-07-03 10:00:00,104.63,104.82,104.59,104.81,15000.0,86.7261,86.8836,86.693,86.8753,15000.0
2014-07-03 10:05:00,104.81,104.87,104.81,104.83,2800.0,86.8753,86.9251,86.8753,86.8919,2800.0
2014-07-03 10:10:00,104.8,104.83,104.73,104.75,8600.0,86.867,86.8919,86.809,86.8256,8600.0
2014-07-03 10:15:00,104.77,104.81,104.74,104.8,6600.0,86.8422,86.8753,86.8173,86.867,6600.0
2014-07-03 10:20:00,104.81,104.81,104.67,104.67,4400.0,86.8753,86.8753,86.7593,86.7593,4400.0
2014-07-03 10:25:00,104.69,104.7,104.63,104.69,4000.0,86.7759,86.7842,86.7261,86.7759,4000.0
2014-07-03 10:30:00,104.71,104.71,104.57,104.58,6000.0,86.7924,86.7924,86.6764,86.6847,6000.0
2014-07-03 10:35:00,104.59,104.6,104.58,104.59,2800.0,86.693,86.7013,86.6847,86.693,2800.0
2014-07-03 10:40:00,104.57,104.58,104.42,104.45,9200.0,86.6764,86.6847,86.5521,86.5769,9200.0
2014-07-03 10:45:00,104.4,104.57,104.4,104.57,8000.0,86.5355,86.6764,86.5355,86.6764,8000.0
2014-07-03 10:50:00,104.58,104.75,104.58,104.75,3400.0,86.6847,86.8256,86.6847,86.8256,3400.0
2014-07-03 10:55:00,104.77,104.83,104.72,104.82,6400.0,86.8422,86.8919,86.8007,86.8836,6400.0
2014-07-03 11:00:00,104.8,104.82,104.8,104.82,6800.0,86.867,86.8836,86.867,86.8836,6800.0
2014-07-03 11:05:00,104.8,104.86,104.77,104.86,11600.0,86.867,86.9168,86.8422,86.9168,11600.0
2014-07-03 11:10:00,104.85,104.88,104.82,104.88,4600.0,86.9085,86.9334,86.8836,86.9334,4600.0
2014-07-03 11:15:00,104.88,104.92,104.88,104.91,5000.0,86.9334,86.9665,86.9334,86.9582,5000.0
2014-07-03 11:20:00,104.9,104.95,104.89,104.92,5800.0,86.9499,86.9914,86.9416,86.9665,5800.0
2014-07-03 11:25:00,104.95,105.15,104.95,105.14,13600.0,86.9914,87.1572,86.9914,87.1489,13600.0
2014-07-03 11:30:00,105.14,105.14,105.05,105.05,9400.0,87.1489,87.1489,87.0743,87.0743,9400.0
2014-07-03 11:35:00,105.08,105.14,105.08,105.14,4600.0,87.0991,87.1489,87.0991,87.1489,4600.0
2014-07-03 11:40:00,105.14,105.16,105.11,105.14,3600.0,87.1489,87.1654,87.124,87.1489,3600.0
2014-07-03 11:45:00,105.16,105.17,105.15,105.15,2200.0,87.1654,87.1737,87.1572,87.1572,2200.0
2014-07-03 11:50:00,105.15,105.17,105.13,105.14,9600.0,87.1572,87.1737,87.1406,87.1489,9600.0
2014-07-03 11:55:00,105.17,105.17,105.08,105.12,4200.0,87.1737,87.1737,87.0991,87.1323,4200.0
2014-07-03 12:00:00,105.1,105.13,105.09,105.12,3600.0,87.1157,87.1406,87.1074,87.1323,3600.0
2014-07-03 12:05:00,105.14,105.18,105.14,105.16,3800.0,87.1489,87.182,87.1489,87.1654,3800.0
2014-07-03 12:10:00,105.17,105.17,105.1,105.12,4800.0,87.1737,87.1737,87.1157,87.1323,4800.0
2014-07-03 12:15:00,105.1,105.11,105.05,105.05,3400.0,87.1157,87.124,87.0743,87.0743,3400.0
2014-07-03 12:20:00,105.02,105.02,104.99,105.02,4200.0,87.0494,87.0494,87.0245,87.0494,4200.0
2014-07-03 12:25:00,105.0,105.05,105.0,105.02,7000.0,87.0328,87.0743,87.0328,87.0494,7000.0
2014-07-03 12:30:00,105.02,105.02,104.95,104.97,4000.0,87.0494,87.0494,86.9914,87.008,4000.0
2014-07-03 12:35:00,104.98,104.99,104.95,104.95,4000.0,87.0162,87.0245,86.9914,86.9914,4000.0
2014-07-03 12:40:00,104.94,104.98,104.94,104.98,6200.0,86.9831,87.0162,86.9831,87.0162,6200.0
2014-07-03 12:45:00,104.99,105.05,104.98,105.05,9000.0,87.0245,87.0743,87.0162,87.0743,9000.0
2014-07-03 12:50:00,105.04,105.14,105.03,105.14,27200.0,87.066,87.1489,87.0577,87.1489,27200.0
2014-07-03 12:55:00,105.14,105.14,104.97,104.97,41200.0,87.1489,87.1489,87.008,87.008,41200.0
2014-07-07 09:30:00,104.5,104.53,104.42,104.48,24800.0,86.6184,86.6432,86.5521,86.6018,24800.0
2014-07-07 09:35:00,104.48,104.48,104.25,104.39,9800.0,86.6018,86.6018,86.4112,86.5272,9800.0
2014-07-07 09:40:00,104.32,104.32,104.08,104.11,16000.0,86.4692,86.4692,86.2703,86.2951,16000.0
2014-07-07 09:45:00,104.06,104.1,103.83,103.85,30800.0,86.2537,86.2868,86.063,86.0796,30800.0
2014-07-07 09:50:00,103.83,103.86,103.66,103.66,11000.0,86.063,86.0879,85.9221,85.9221,11000.0
2014-07-07 09:55:00,103.71,103.88,103.71,103.88,8800.0,85.9636,86.1045,85.9636,86.1045,8800.0
2014-07-07 10:00:00,103.8,103.86,103.8,103.85,6200.0,86.0382,86.0879,86.0382,86.0796,6200.0
2014-07-07 10:05:00,103.88,103.96,103.86,103.91,8200.0,86.1045,86.1708,86.0879,86.1293,8200.0
2014-07-07 10:10:00,103.92,103.99,103.91,103.91,8200.0,86.1376,86.1957,86.1293,86.1293,8200.0
2014-07-07 10:15:00,103.91,103.99,103.88,103.99,3600.0,86.1293,86.1957,86.1045,86.1957,3600.0
2014-07-07 10:20:00,103.99,104.06,103.95,104.05,58400.0,86.1957,86.2537,86.1625,86.2454,58400.0
2014-07-07 10:25:00,104.03,104.03,103.98,103.98,4000.0,86.2288,86.2288,86.1874,86.1874,4000.0
2014-07-07 10:30:00,104.0,104.0,103.92,103.97,4000.0,86.2039,86.2039,86.1376,86.1791,4000.0
2014-07-07 10:35:00,103.92,104.08,103.92,104.06,6000.0,86.1376,86.2703,86.1376,86.2537,6000.0
2014-07-07 10:40:00,104.04,104.08,104.02,104.08,2000.0,86.2371,86.2703,86.2205,86.2703,2000.0
2014-07-07 10:45:00,104.06,104.11,104.05,104.11,3400.0,86.2537,86.2951,86.2454,86.2951,3400.0
2014-07-07 10:50:00,104.11,104.14,104.01,104.01,9400.0,86.2951,86.32,86.2122,86.2122,9400.0
2014-07-07 10:55:00,104.02,104.02,103.89,103.97,66600.0,86.2205,86.2205,86.1128,86.1791,66600.0
2014-07-07 11:00:00,103.98,104.0,103.8,103.96,33400.0,86.1874,86.2039,86.0382,86.1708,33400.0
2014-07-07 11:05:00,103.99,104.03,103.98,104.0,6200.0,86.1957,86.2288,86.1874,86.2039,6200.0
2014-07-07 11:10:00,103.98,104.07,103.98,104.07,3600.0,86.1874,86.262,86.1874,86.262,3600.0
2014-07-07 11:15:00,104.08,104.08,104.05,104.07,2600.0,86.2703,86.2703,86.2454,86.262,2600.0
2014-07-07 11:20:00,104.1,104.11,104.06,104.08,3200.0,86.2868,86.2951,86.2537,86.2703,3200.0
2014-07-07 11:25:00,104.11,104.13,104.05,104.05,3200.0,86.2951,86.3117,86.2454,86.2454,3200.0
2014-07-07 11:30:00,104.05,104.08,103.95,103.98,4600.0,86.2454,86.2703,86.1625,86.1874,4600.0
2014-07-07 11:35:00,103.98,104.04,103.97,104.04,6200.0,86.1874,86.2371,86.1791,86.2371,6200.0
2014-07-07 11:40:00,104.0,104.02,103.94,103.94,16400.0,86.2039,86.2205,86.1542,86.1542,16400.0
2014-07-07 11:45:00,103.98,104.0,103.95,103.97,6200.0,86.1874,86.2039,86.1625,86.1791,6200.0
2014-07-07 11:50:00,103.99,104.05,103.99,104.04,3000.0,86.1957,86.2454,86.1957,86.2371,3000.0
2014-07-07 11:55:00,104.05,104.11,104.05,104.08,5400.0,86.2454,86.2951,86.2454,86.2703,5400.0
2014-07-07 12:00:00,104.12,104.28,104.12,104.21,2800.0,86.3034,86.436,86.3034,86.378,2800.0
2014-07-07 12:05:00,104.23,104.23,104.19,104.19,800.0,86.3946,86.3946,86.3614,86.3614,800.0
2014-07-07 12:10:00,104.2,104.22,104.2,104.22,2800.0,86.3697,86.3863,86.3697,86.3863,2800.0
2014-07-07 12:15:00,104.29,104.38,104.29,104.38,4600.0,86.4443,86.5189,86.4443,86.5189,4600.0
2014-07-07 12:20:00,104.39,104.39,104.39,104.39,200.0,86.5272,86.5272,86.5272,86.5272,200.0
2014-07-07 12:25:00,104.36,104.36,104.32,104.32,3200.0,86.5023,86.5023,86.4692,86.4692,3200.0
2014-07-07 12:30:00,104.25,104.31,104.24,104.24,1400.0,86.4112,86.4609,86.4029,86.4029,1400.0
2014-07-07 12:35:00,104.27,104.27,104.14,104.14,2000.0,86.4277,86.4277,86.32,86.32,2000.0
2014-07-07 12:40:00,104.16,104.22,104.14,104.17,3800.0,86.3366,86.3863,86.32,86.3449,3800.0
2014-07-07 12:45:00,104.17,104.17,104.02,104.02,7400.0,86.3449,86.3449,86.2205,86.2205,7400.0
2014-07-07 12:50:00,104.01,104.04,104.0,104.04,2800.0,86.2122,86.2371,86.2039,86.2371,2800.0
2014-07-07 12:55:00,104.04,104.05,104.0,104.03,22600.0,86.2371,86.2454,86.2039,86.2288,22600.0
2014-07-07 13:00:00,104.04,104.07,104.0,104.04,43200.0,86.2371,86.262,86.2039,86.2371,43200.0
2014-07-07 13:05:00,104.03,104.25,104.03,104.15,38000.0,86.2288,86.4112,86.2288,86.3283,38000.0
2014-07-07 13:10:00,104.12,104.25,104.07,104.2,30800.0,86.3034,86.4112,86.262,86.3697,30800.0
2014-07-07 13:15:00,104.18,104.24,104.18,104.24,6600.0,86.3531,86.4029,86.3531,86.4029,6600.0
2014-07-07 13:20:00,104.23,104.23,104.13,104.13,2400.0,86.3946,86.3946,86.3117,86.3117,2400.0
2014-07-07 13:25:00,104.15,104.24,104.15,104.2,6800.0,86.3283,86.4029,86.3283,86.3697,6800.0
2014-07-07 13:30:00,104.2,104.2,104.16,104.16,600.0,86.3697,86.3697,86.3366,86.3366,600.0
2014-07-07 13:35:00,104.14,104.17,104.14,104.17,1000.0,86.32,86.3449,86.32,86.3449,1000.0
2014-07-07 13:40:00,104.11,104.24,104.11,104.2,6000.0,86.2951,86.4029,86.2951,86.3697,6000.0
2014-07-07 13:45:00,104.22,104.3,104.22,104.3,3400.0,86.3863,86.4526,86.3863,86.4526,3400.0
2014-07-07 13:50:00,104.31,104.32,104.22,104.26,12200.0,86.4609,86.4692,86.3863,86.4195,12200.0
2014-07-07 13:55:00,104.26,104.41,104.26,104.32,30800.0,86.4195,86.5438,86.4195,86.4692,30800.0
2014-07-07 14:00:00,104.32,104.38,104.3,104.35,27000.0,86.4692,86.5189,86.4526,86.4941,27000.0
2014-07-07 14:05:00,104.33,104.4,104.32,104.39,24800.0,86.4775,86.5355,86.4692,86.5272,24800.0
2014-07-07 14:10:00,104.39,104.39,104.33,104.33,2000.0,86.5272,86.5272,86.4775,86.4775,2000.0
2014-07-07 14:15:00,104.35,104.39,104.33,104.38,8000.0,86.4941,86.5272,86.4775,86.5189,8000.0
2014-07-07 14:20:00,104.36,104.39,104.33,104.38,28400.0,86.5023,86.5272,86.4775,86.5189,28400.0
2014-07-07 14:25:00,104.35,104.35,104.13,104.13,10000.0,86.4941,86.4941,86.3117,86.3117,10000.0
2014-07-07 14:30:00,104.14,104.15,104.08,104.08,6400.0,86.32,86.3283,86.2703,86.2703,6400.0
2014-07-07 14:35:00,104.08,104.1,104.02,104.05,3800.0,86.2703,86.2868,86.2205,86.2454,3800.0
2014-07-07 14:40:00,104.06,104.14,104.06,104.07,9200.0,86.2537,86.32,86.2537,86.262,9200.0
2014-07-07 14:45:00,104.05,104.1,104.05,104.1,2800.0,86.2454,86.2868,86.2454,86.2868,2800.0
2014-07-07 14:50:00,104.12,104.12,104.08,104.1,3200.0,86.3034,86.3034,86.2703,86.2868,3200.0
2014-07-07 14:55:00,104.1,104.1,104.06,104.07,4800.0,86.2868,86.2868,86.2537,86.262,4800.0
2014-07-07 15:00:00,104.05,104.08,104.02,104.02,7800.0,86.2454,86.2703,86.2205,86.2205,7800.0
2014-07-07 15:05:00,104.03,104.08,104.02,104.05,33600.0,86.2288,86.2703,86.2205,86.2454,33600.0
2014-07-07 15:10:00,104.05,104.06,104.0,104.0,5400.0,86.2454,86.2537,86.2039,86.2039,5400.0
2014-07-07 15:15:00,104.01,104.13,104.0,104.07,16400.0,86.2122,86.3117,86.2039,86.262,16400.0
2014-07-07 15:20:00,104.04,104.07,104.0,104.07,4800.0,86.2371,86.262,86.2039,86.262,4800.0
2014-07-07 15:25:00,104.09,104.09,104.05,104.07,3200.0,86.2785,86.2785,86.2454,86.262,3200.0
2014-07-07 15:30:00,104.07,104.08,104.05,104.08,11600.0,86.262,86.2703,86.2454,86.2703,11600.0
2014-07-07 15:35:00,104.07,104.13,104.07,104.08,10800.0,86.262,86.3117,86.262,86.2703,10800.0
2014-07-07 15:40:00,104.06,104.08,104.04,104.05,8600.0,86.2537,86.2703,86.2371,86.2454,8600.0
2014-07-07 15:45:00,104.05,104.12,104.05,104.08,13600.0,86.2454,86.3034,86.2454,86.2703,13600.0
2014-07-07 15:50:00,104.09,104.19,104.09,104.16,15000.0,86.2785,86.3614,86.2785,86.3366,15000.0
2014-07-07 15:55:00,104.17,104.21,104.11,104.19,47800.0,86.3449,86.378,86.2951,86.3614,47800.0
2014-07-08 09:30:00,103.95,104.4,103.55,104.4,37800.0,86.1625,86.5355,85.8309,86.5355,37800.0
2014-07-08 09:35:00,104.38,104.39,104.2,104.2,35600.0,86.5189,86.5272,86.3697,86.3697,35600.0
2014-07-08 09:40:00,104.19,104.19,104.04,104.12,2400.0,86.3614,86.3614,86.2371,86.3034,2400.0
2014-07-08 09:45:00,104.13,104.13,103.95,104.06,7400.0,86.3117,86.3117,86.1625,86.2537,7400.0
2014-07-08 09:50:00,103.98,104.08,103.92,103.97,4200.0,86.1874,86.2703,86.1376,86.1791,4200.0
2014-07-08 09:55:00,104.01,104.24,104.01,104.24,3800.0,86.2122,86.4029,86.2122,86.4029,3800.0
2014-07-08 10:00:00,104.26,104.34,104.02,104.1,20800.0,86.4195,86.4858,86.2205,86.2868,20800.0
2014-07-08 10:05:00,104.08,104.38,104.04,104.36,6600.0,86.2703,86.5189,86.2371,86.5023,6600.0
2014-07-08 10:10:00,104.4,104.43,104.18,104.26,6200.0,86.5355,86.5604,86.3531,86.4195,6200.0
2014-07-08 10:15:00,104.27,104.38,104.21,104.35,3800.0,86.4277,86.5189,86.378,86.4941,3800.0
2014-07-08 10:20:00,104.26,104.37,104.24,104.24,2400.0,86.4195,86.5106,86.4029,86.4029,2400.0
2014-07-08 10:25:00,104.23,104.31,104.16,104.18,5400.0,86.3946,86.4609,86.3366,86.3531,5400.0
2014-07-08 10:30:00,104.21,104.21,104.0,104.08,6000.0,86.378,86.378,86.2039,86.2703,6000.0
2014-07-08 10:35:00,104.11,104.27,104.08,104.27,3600.0,86.2951,86.4277,86.2703,86.4277,3600.0
2014-07-08 10:40:00,104.23,104.26,104.2,104.24,3000.0,86.3946,86.4195,86.3697,86.4029,3000.0
2014-07-08 10:45:00,104.23,104.42,104.22,104.42,5000.0,86.3946,86.5521,86.3863,86.5521,5000.0
2014-07-08 10:50:00,104.39,104.42,104.32,104.33,4600.0,86.5272,86.5521,86.4692,86.4775,4600.0
2014-07-08 10:55:00,104.28,104.3,104.14,104.2,7600.0,86.436,86.4526,86.32,86.3697,7600.0
2014-07-08 11:00:00,104.18,104.21,104.11,104.17,5600.0,86.3531,86.378,86.2951,86.3449,5600.0
2014-07-08 11:05:00,104.14,104.14,104.07,104.09,6000.0,86.32,86.32,86.262,86.2785,6000.0
2014-07-08 11:10:00,104.11,104.24,104.11,104.16,8800.0,86.2951,86.4029,86.2951,86.3366,8800.0
2014-07-08 11:15:00,104.1,104.17,104.06,104.1,6800.0,86.2868,86.3449,86.2537,86.2868,6800.0
2014-07-08 11:20:00,104.11,104.12,103.98,104.02,4800.0,86.2951,86.3034,86.1874,86.2205,4800.0
2014-07-08 11:25:00,103.95,103.95,103.95,103.95,200.0,86.1625,86.1625,86.1625,86.1625,200.0
2014-07-08 11:30:00,103.92,104.04,103.89,104.0,15200.0,86.1376,86.2371,86.1128,86.2039,15200.0
2014-07-08 11:35:00,104.03,104.07,103.95,103.96,22600.0,86.2288,86.262,86.1625,86.1708,22600.0
2014-07-08 11:40:00,104.01,104.01,103.93,103.93,6400.0,86.2122,86.2122,86.1459,86.1459,6400.0
2014-07-08 11:45:00,103.89,103.92,103.86,103.9,16600.0,86.1128,86.1376,86.0879,86.1211,16600.0
2014-07-08 11:50:00,103.94,103.94,103.78,103.81,10800.0,86.1542,86.1542,86.0216,86.0465,10800.0
2014-07-08 11:55:00,103.82,103.82,103.68,103.7,48000.0,86.0547,86.0547,85.9387,85.9553,48000.0
2014-07-08 12:00:00,103.71,103.71,103.67,103.67,3000.0,85.9636,85.9636,85.9304,85.9304,3000.0
2014-07-08 12:05:00,103.73,103.74,103.67,103.69,3200.0,85.9801,85.9884,85.9304,85.947,3200.0
2014-07-08 12:10:00,103.64,103.67,103.58,103.67,4400.0,85.9055,85.9304,85.8558,85.9304,4400.0
2014-07-08 12:15:00,103.58,103.61,103.58,103.61,800.0,85.8558,85.8807,85.8558,85.8807,800.0
2014-07-08 12:20:00,103.69,103.71,103.69,103.69,600.0,85.947,85.9636,85.947,85.947,600.0
2014-07-08 12:25:00,103.71,103.71,103.64,103.7,5800.0,85.9636,85.9636,85.9055,85.9553,5800.0
2014-07-08 12:30:00,103.64,103.72,103.63,103.63,1800.0,85.9055,85.9719,85.8973,85.8973,1800.0
2014-07-08 12:35:00,103.61,103.61,103.61,103.61,200.0,85.8807,85.8807,85.8807,85.8807,200.0
2014-07-08 12:40:00,103.61,103.7,103.61,103.67,2000.0,85.8807,85.9553,85.8807,85.9304,2000.0
2014-07-08 12:45:00,103.69,103.69,103.64,103.64,2600.0,85.947,85.947,85.9055,85.9055,2600.0
2014-07-08 12:50:00,103.63,103.73,103.63,103.72,2600.0,85.8973,85.9801,85.8973,85.9719,2600.0
2014-07-08 12:55:00,103.77,103.8,103.68,103.71,2200.0,86.0133,86.0382,85.9387,85.9636,2200.0
2014-07-08 13:00:00,103.72,103.72,103.67,103.67,1000.0,85.9719,85.9719,85.9304,85.9304,1000.0
2014-07-08 13:05:00,103.7,103.71,103.66,103.66,3800.0,85.9553,85.9636,85.9221,85.9221,3800.0
2014-07-08 13:10:00,103.69,103.84,103.69,103.78,10000.0,85.947,86.0713,85.947,86.0216,10000.0
2014-07-08 13:15:00,103.8,103.82,103.76,103.82,23600.0,86.0382,86.0547,86.005,86.0547,23600.0
2014-07-08 13:20:00,103.82,103.82,103.81,103.81,1800.0,86.0547,86.0547,86.0465,86.0465,1800.0
2014-07-08 13:25:00,103.81,103.86,103.79,103.82,1600.0,86.0465,86.0879,86.0299,86.0547,1600.0
2014-07-08 13:30:00,103.79,103.79,103.74,103.76,4800.0,86.0299,86.0299,85.9884,86.005,4800.0
2014-07-08 13:35:00,103.78,103.78,103.71,103.74,14400.0,86.0216,86.0216,85.9636,85.9884,14400.0
2014-07-08 13:40:00,103.76,103.79,103.74,103.76,4800.0,86.005,86.0299,85.9884,86.005,4800.0
2014-07-08 13:45:00,103.73,103.76,103.71,103.73,1400.0,85.9801,86.005,85.9636,85.9801,1400.0
2014-07-08 13:50:00,103.73,103.73,103.7,103.72,2400.0,85.9801,85.9801,85.9553,85.9719,2400.0
2014-07-08 13:55:00,103.73,103.73,103.69,103.71,5400.0,85.9801,85.9801,85.947,85.9636,5400.0
2014-07-08 14:00:00,103.7,103.77,103.69,103.77,8800.0,85.9553,86.0133,85.947,86.0133,8800.0
2014-07-08 14:05:00,103.78,103.78,103.71,103.76,3400.0,86.0216,86.0216,85.9636,86.005,3400.0
2014-07-08 14:10:00,103.77,103.85,103.75,103.82,2000.0,86.0133,86.0796,85.9967,86.0547,2000.0
2014-07-08 14:15:00,103.79,103.81,103.72,103.79,8200.0,86.0299,86.0465,85.9719,86.0299,8200.0
2014-07-08 14:20:00,103.78,103.83,103.75,103.83,5800.0,86.0216,86.063,85.9967,86.063,5800.0
2014-07-08 14:25:00,103.81,103.83,103.75,103.76,5600.0,86.0465,86.063,85.9967,86.005,5600.0
2014-07-08 14:30:00,103.76,103.82,103.71,103.71,3800.0,86.005,86.0547,85.9636,85.9636,3800.0
2014-07-08 14:35:00,103.72,103.72,103.69,103.69,4600.0,85.9719,85.9719,85.947,85.947,4600.0
2014-07-08 14:40:00,103.7,103.73,103.69,103.7,8200.0,85.9553,85.9801,85.947,85.9553,8200.0
2014-07-08 14:45:00,103.71,103.72,103.6,103.6,6600.0,85.9636,85.9719,85.8724,85.8724,6600.0
2014-07-08 14:50:00,103.57,103.61,103.57,103.58,2800.0,85.8475,85.8807,85.8475,85.8558,2800.0
2014-07-08 14:55:00,103.58,103.64,103.56,103.56,6400.0,85.8558,85.9055,85.8392,85.8392,6400.0
2014-07-08 15:00:00,103.57,103.58,103.4,103.46,7800.0,85.8475,85.8558,85.7066,85.7563,7800.0
2014-07-08 15:05:00,103.46,103.52,103.42,103.5,5200.0,85.7563,85.8061,85.7232,85.7895,5200.0
2014-07-08 15:10:00,103.51,103.55,103.51,103.53,5800.0,85.7978,85.8309,85.7978,85.8144,5800.0
2014-07-08 15:15:00,103.53,103.55,103.5,103.52,3000.0,85.8144,85.8309,85.7895,85.8061,3000.0
2014-07-08 15:20:00,103.48,103.53,103.46,103.53,5600.0,85.7729,85.8144,85.7563,85.8144,5600.0
2014-07-08 15:25:00,103.53,103.54,103.44,103.44,6400.0,85.8144,85.8227,85.7398,85.7398,6400.0
2014-07-08 15:30:00,103.45,103.47,103.41,103.45,9600.0,85.7481,85.7646,85.7149,85.7481,9600.0
2014-07-08 15:35:00,103.44,103.45,103.39,103.44,29400.0,85.7398,85.7481,85.6983,85.7398,29400.0
2014-07-08 15:40:00,103.43,103.46,103.35,103.45,15200.0,85.7315,85.7563,85.6652,85.7481,15200.0
2014-07-08 15:45:00,103.42,103.56,103.42,103.48,10800.0,85.7232,85.8392,85.7232,85.7729,10800.0
2014-07-08 15:50:00,103.49,103.49,103.42,103.44,35400.0,85.7812,85.7812,85.7232,85.7398,35400.0
2014-07-08 15:55:00,103.44,103.49,103.39,103.41,64800.0,85.7398,85.7812,85.6983,85.7149,64800.0
2014-07-09 09:30:00,103.9,103.92,103.75,103.77,10600.0,86.1211,86.1376,85.9967,86.0133,10600.0
2014-07-09 09:35:00,103.89,103.89,103.48,103.48,5600.0,86.1128,86.1128,85.7729,85.7729,5600.0
2014-07-09 09:40:00,103.43,103.67,103.43,103.54,7200.0,85.7315,85.9304,85.7315,85.8227,7200.0
2014-07-09 09:45:00,103.56,103.56,103.32,103.32,3800.0,85.8392,85.8392,85.6403,85.6403,3800.0
2014-07-09 09:50:00,103.45,103.56,103.33,103.46,7800.0,85.7481,85.8392,85.6486,85.7563,7800.0
2014-07-09 09:55:00,103.52,103.54,103.36,103.36,4600.0,85.8061,85.8227,85.6735,85.6735,4600.0
2014-07-09 10:00:00,103.36,103.41,103.25,103.4,8600.0,85.6735,85.7149,85.5823,85.7066,8600.0
2014-07-09 10:05:00,103.4,103.44,103.33,103.33,7000.0,85.7066,85.7398,85.6486,85.6486,7000.0
2014-07-09 10:10:00,103.36,103.43,103.21,103.21,7200.0,85.6735,85.7315,85.5491,85.5491,7200.0
2014-07-09 10:15:00,103.22,103.28,103.22,103.24,3600.0,85.5574,85.6071,85.5574,85.574,3600.0
2014-07-09 10:20:00,103.22,103.35,103.19,103.35,1800.0,85.5574,85.6652,85.5325,85.6652,1800.0
2014-07-09 10:25:00,103.44,103.52,103.39,103.52,2000.0,85.7398,85.8061,85.6983,85.8061,2000.0
2014-07-09 10:30:00,103.58,103.71,103.54,103.66,11200.0,85.8558,85.9636,85.8227,85.9221,11200.0
2014-07-09 10:35:00,103.67,103.77,103.67,103.71,12600.0,85.9304,86.0133,85.9304,85.9636,12600.0
2014-07-09 10:40:00,103.71,103.75,103.64,103.75,3400.0,85.9636,85.9967,85.9055,85.9967,3400.0
2014-07-09 10:45:00,103.75,103.88,103.72,103.83,8800.0,85.9967,86.1045,85.9719,86.063,8800.0
2014-07-09 10:50:00,103.81,103.81,103.69,103.75,2800.0,86.0465,86.0465,85.947,85.9967,2800.0
2014-07-09 10:55:00,103.77,103.87,103.74,103.87,3400.0,86.0133,86.0962,85.9884,86.0962,3400.0
2014-07-09 11:00:00,103.86,103.99,103.81,103.98,10200.0,86.0879,86.1957,86.0465,86.1874,10200.0
2014-07-09 11:05:00,103.95,103.97,103.81,103.88,10400.0,86.1625,86.1791,86.0465,86.1045,10400.0
2014-07-09 11:10:00,103.82,103.82,103.52,103.55,11600.0,86.0547,86.0547,85.8061,85.8309,11600.0
2014-07-09 11:15:00,103.55,103.71,103.54,103.58,7800.0,85.8309,85.9636,85.8227,85.8558,7800.0
2014-07-09 11:20:00,103.61,103.78,103.59,103.74,3400.0,85.8807,86.0216,85.8641,85.9884,3400.0
2014-07-09 11:25:00,103.79,103.85,103.77,103.82,5200.0,86.0299,86.0796,86.0133,86.0547,5200.0
2014-07-09 11:30:00,103.76,103.79,103.71,103.72,5400.0,86.005,86.0299,85.9636,85.9719,5400.0
2014-07-09 11:35:00,103.67,103.68,103.58,103.68,5600.0,85.9304,85.9387,85.8558,85.9387,5600.0
2014-07-09 11:40:00,103.67,103.71,103.63,103.71,3200.0,85.9304,85.9636,85.8973,85.9636,3200.0
2014-07-09 11:45:00,103.74,103.76,103.7,103.76,1200.0,85.9884,86.005,85.9553,86.005,1200.0
2014-07-09 11:50:00,103.72,103.76,103.67,103.67,2400.0,85.9719,86.005,85.9304,85.9304,2400.0
2014-07-09 11:55:00,103.62,103.78,103.62,103.77,1200.0,85.889,86.0216,85.889,86.0133,1200.0
2014-07-09 12:00:00,103.75,103.78,103.67,103.77,1800.0,85.9967,86.0216,85.9304,86.0133,1800.0
2014-07-09 12:05:00,103.74,103.79,103.73,103.79,2400.0,85.9884,86.0299,85.9801,86.0299,2400.0
2014-07-09 12:10:00,103.81,103.81,103.71,103.71,800.0,86.0465,86.0465,85.9636,85.9636,800.0
2014-07-09 12:15:00,103.74,103.74,103.57,103.57,4400.0,85.9884,85.9884,85.8475,85.8475,4400.0
2014-07-09 12:20:00,103.53,103.64,103.52,103.64,4600.0,85.8144,85.9055,85.8061,85.9055,4600.0
2014-07-09 12:25:00,103.62,103.64,103.58,103.63,3800.0,85.889,85.9055,85.8558,85.8973,3800.0
2014-07-09 12:30:00,103.66,103.7,103.64,103.7,2000.0,85.9221,85.9553,85.9055,85.9553,2000.0
2014-07-09 12:35:00,103.7,103.75,103.69,103.73,3000.0,85.9553,85.9967,85.947,85.9801,3000.0
2014-07-09 12:40:00,103.73,103.78,103.67,103.69,4600.0,85.9801,86.0216,85.9304,85.947,4600.0
2014-07-09 12:45:00,103.64,103.74,103.63,103.7,6200.0,85.9055,85.9884,85.8973,85.9553,6200.0
2014-07-09 12:50:00,103.69,103.69,103.63,103.68,2200.0,85.947,85.947,85.8973,85.9387,2200.0
2014-07-09 12:55:00,103.69,103.72,103.67,103.7,1600.0,85.947,85.9719,85.9304,85.9553,1600.0
2014-07-09 13:00:00,103.68,103.73,103.64,103.7,5600.0,85.9387,85.9801,85.9055,85.9553,5600.0
2014-07-09 13:05:00,103.69,103.7,103.64,103.66,3000.0,85.947,85.9553,85.9055,85.9221,3000.0
2014-07-09 13:10:00,103.64,103.72,103.63,103.71,4000.0,85.9055,85.9719,85.8973,85.9636,4000.0
2014-07-09 13:15:00,103.73,103.78,103.72,103.72,8600.0,85.9801,86.0216,85.9719,85.9719,8600.0
2014-07-09 13:20:00,103.74,103.79,103.73,103.75,8000.0,85.9884,86.0299,85.9801,85.9967,8000.0
2014-07-09 13:25:00,103.76,103.77,103.67,103.69,5400.0,86.005,86.0133,85.9304,85.947,5400.0
2014-07-09 13:30:00,103.71,103.81,103.71,103.81,3000.0,85.9636,86.0465,85.9636,86.0465,3000.0
2014-07-09 13:35:00,103.81,103.89,103.76,103.89,12600.0,86.0465,86.1128,86.005,86.1128,12600.0
2014-07-09 13:40:00,103.88,103.89,103.86,103.87,3200.0,86.1045,86.1128,86.0879,86.0962,3200.0
2014-07-09 13:45:00,103.85,104.05,103.83,104.0,52600.0,86.0796,86.2454,86.063,86.2039,52600.0
2014-07-09 13:50:00,103.98,104.04,103.96,103.99,6400.0,86.1874,86.2371,86.1708,86.1957,6400.0
2014-07-09 13:55:00,103.99,104.02,103.98,103.98,2600.0,86.1957,86.2205,86.1874,86.1874,2600.0
2014-07-09 14:00:00,103.92,103.92,103.72,103.77,7200.0,86.1376,86.1376,85.9719,86.0133,7200.0
2014-07-09 14:05:00,103.74,103.74,103.59,103.66,5200.0,85.9884,85.9884,85.8641,85.9221,5200.0
2014-07-09 14:10:00,103.72,103.99,103.69,103.8,45200.0,85.9719,86.1957,85.947,86.0382,45200.0
2014-07-09 14:15:00,103.78,103.91,103.75,103.91,18000.0,86.0216,86.1293,85.9967,86.1293,18000.0
2014-07-09 14:20:00,103.86,103.86,103.78,103.78,2200.0,86.0879,86.0879,86.0216,86.0216,2200.0
2014-07-09 14:25:00,103.83,103.89,103.83,103.89,2600.0,86.063,86.1128,86.063,86.1128,2600.0
2014-07-09 14:30:00,103.81,103.86,103.76,103.85,4200.0,86.0465,86.0879,86.005,86.0796,4200.0
2014-07-09 14:35:00,103.94,103.94,103.8,103.8,17800.0,86.1542,86.1542,86.0382,86.0382,17800.0
2014-07-09 14:40:00,103.82,103.86,103.82,103.85,6200.0,86.0547,86.0879,86.0547,86.0796,6200.0
2014-07-09 14:45:00,103.85,103.91,103.85,103.88,3600.0,86.0796,86.1293,86.0796,86.1045,3600.0
2014-07-09 14:50:00,103.92,104.0,103.91,104.0,5000.0,86.1376,86.2039,86.1293,86.2039,5000.0
2014-07-09 14:55:00,103.99,103.99,103.9,103.92,5600.0,86.1957,86.1957,86.1211,86.1376,5600.0
2014-07-09 15:00:00,103.89,103.94,103.86,103.87,5600.0,86.1128,86.1542,86.0879,86.0962,5600.0
2014-07-09 15:05:00,103.86,103.97,103.86,103.97,9000.0,86.0879,86.1791,86.0879,86.1791,9000.0
2014-07-09 15:10:00,103.96,104.05,103.96,104.01,7200.0,86.1708,86.2454,86.1708,86.2122,7200.0
2014-07-09 15:15:00,104.03,104.04,103.97,103.97,3800.0,86.2288,86.2371,86.1791,86.1791,3800.0
2014-07-09 15:20:00,103.96,104.01,103.92,103.92,8400.0,86.1708,86.2122,86.1376,86.1376,8400.0
2014-07-09 15:25:00,103.96,104.04,103.96,103.97,9000.0,86.1708,86.2371,86.1708,86.1791,9000.0
2014-07-09 15:30:00,103.94,103.95,103.88,103.95,14000.0,86.1542,86.1625,86.1045,86.1625,14000.0
2014-07-09 15:35:00,103.95,103.96,103.83,103.96,14800.0,86.1625,86.1708,86.063,86.1708,14800.0
2014-07-09 15:40:00,103.94,103.96,103.89,103.91,14800.0,86.1542,86.1708,86.1128,86.1293,14800.0
2014-07-09 15:45:00,103.93,103.94,103.83,103.83,14200.0,86.1459,86.1542,86.063,86.063,14200.0
2014-07-09 15:50:00,103.83,103.89,103.78,103.86,34800.0,86.063,86.1128,86.0216,86.0879,34800.0
2014-07-09 15:55:00,103.86,103.95,103.85,103.91,30400.0,86.0879,86.1625,86.0796,86.1293,30400.0
2014-07-10 09:30:00,102.83,102.86,102.5,102.5,1000.0,85.2341,85.259,84.9606,84.9606,1000.0
2014-07-10 09:35:00,102.7,102.83,102.5,102.57,34600.0,85.1264,85.2341,84.9606,85.0186,34600.0
2014-07-10 09:40:00,102.64,102.89,102.55,102.81,11400.0,85.0767,85.2839,85.0021,85.2176,11400.0
2014-07-10 09:45:00,102.88,102.92,102.76,102.81,10800.0,85.2756,85.3087,85.1761,85.2176,10800.0
2014-07-10 09:50:00,102.81,103.07,102.78,102.99,32400.0,85.2176,85.4331,85.1927,85.3668,32400.0
2014-07-10 09:55:00,102.97,102.97,102.85,102.86,8600.0,85.3502,85.3502,85.2507,85.259,8600.0
2014-07-10 10:00:00,102.89,103.0,102.86,103.0,12600.0,85.2839,85.3751,85.259,85.3751,12600.0
2014-07-10 10:05:00,102.99,103.07,102.92,102.96,7400.0,85.3668,85.4331,85.3087,85.3419,7400.0
2014-07-10 10:10:00,102.96,103.03,102.86,102.93,11200.0,85.3419,85.3999,85.259,85.317,11200.0
2014-07-10 10:15:00,102.91,102.96,102.87,102.89,7400.0,85.3005,85.3419,85.2673,85.2839,7400.0
2014-07-10 10:20:00,102.94,103.0,102.94,103.0,3600.0,85.3253,85.3751,85.3253,85.3751,3600.0
2014-07-10 10:25:00,103.0,103.03,102.79,102.91,7400.0,85.3751,85.3999,85.201,85.3005,7400.0
2014-07-10 10:30:00,102.86,102.99,102.86,102.92,3800.0,85.259,85.3668,85.259,85.3087,3800.0
2014-07-10 10:35:00,102.94,102.95,102.8,102.8,9800.0,85.3253,85.3336,85.2093,85.2093,9800.0
2014-07-10 10:40:00,102.81,102.9,102.8,102.84,6000.0,85.2176,85.2922,85.2093,85.2424,6000.0
2014-07-10 10:45:00,102.82,103.07,102.81,103.04,20800.0,85.2259,85.4331,85.2176,85.4082,20800.0
2014-07-10 10:50:00,102.99,103.01,102.94,103.01,1800.0,85.3668,85.3833,85.3253,85.3833,1800.0
2014-07-10 10:55:00,103.03,103.15,103.0,103.15,7600.0,85.3999,85.4994,85.3751,85.4994,7600.0
2014-07-10 11:00:00,103.21,103.29,103.2,103.23,4400.0,85.5491,85.6154,85.5408,85.5657,4400.0
2014-07-10 11:05:00,103.23,103.23,103.16,103.19,5600.0,85.5657,85.5657,85.5077,85.5325,5600.0
2014-07-10 11:10:00,103.22,103.29,103.22,103.28,4200.0,85.5574,85.6154,85.5574,85.6071,4200.0
2014-07-10 11:15:00,103.25,103.28,103.21,103.25,2200.0,85.5823,85.6071,85.5491,85.5823,2200.0
2014-07-10 11:20:00,103.27,103.33,103.26,103.3,6400.0,85.5989,85.6486,85.5906,85.6237,6400.0
2014-07-10 11:25:00,103.25,103.26,103.25,103.25,1000.0,85.5823,85.5906,85.5823,85.5823,1000.0
2014-07-10 11:30:00,103.18,103.25,103.17,103.19,9400.0,85.5243,85.5823,85.516,85.5325,9400.0
2014-07-10 11:35:00,103.19,103.25,103.19,103.23,2800.0,85.5325,85.5823,85.5325,85.5657,2800.0
2014-07-10 11:40:00,103.29,103.29,103.11,103.21,3200.0,85.6154,85.6154,85.4662,85.5491,3200.0
2014-07-10 11:45:00,103.19,103.25,103.11,103.11,9400.0,85.5325,85.5823,85.4662,85.4662,9400.0
2014-07-10 11:50:00,103.11,103.21,103.11,103.21,2000.0,85.4662,85.5491,85.4662,85.5491,2000.0
2014-07-10 11:55:00,103.17,103.25,103.11,103.25,2400.0,85.516,85.5823,85.4662,85.5823,2400.0
2014-07-10 12:00:00,103.27,103.27,103.21,103.24,1800.0,85.5989,85.5989,85.5491,85.574,1800.0
2014-07-10 12:05:00,103.25,103.35,103.25,103.3,3800.0,85.5823,85.6652,85.5823,85.6237,3800.0
2014-07-10 12:10:00,103.33,103.4,103.33,103.4,2000.0,85.6486,85.7066,85.6486,85.7066,2000.0
2014-07-10 12:15:00,103.4,103.55,103.4,103.51,5200.0,85.7066,85.8309,85.7066,85.7978,5200.0
2014-07-10 12:20:00,103.47,103.56,103.47,103.56,4000.0,85.7646,85.8392,85.7646,85.8392,4000.0
2014-07-10 12:25:00,103.57,103.6,103.56,103.58,2800.0,85.8475,85.8724,85.8392,85.8558,2800.0
2014-07-10 12:30:00,103.58,103.58,103.51,103.51,2000.0,85.8558,85.8558,85.7978,85.7978,2000.0
2014-07-10 12:35:00,103.48,103.48,103.39,103.39,2000.0,85.7729,85.7729,85.6983,85.6983,2000.0
2014-07-10 12:40:00,103.39,103.43,103.36,103.42,4000.0,85.6983,85.7315,85.6735,85.7232,4000.0
2014-07-10 12:45:00,103.48,103.49,103.35,103.35,2000.0,85.7729,85.7812,85.6652,85.6652,2000.0
2014-07-10 12:50:00,103.35,103.35,103.28,103.32,1200.0,85.6652,85.6652,85.6071,85.6403,1200.0
2014-07-10 12:55:00,103.28,103.33,103.28,103.33,7600.0,85.6071,85.6486,85.6071,85.6486,7600.0
2014-07-10 13:00:00,103.34,103.36,103.31,103.32,10200.0,85.6569,85.6735,85.632,85.6403,10200.0
2014-07-10 13:05:00,103.33,103.35,103.29,103.29,3200.0,85.6486,85.6652,85.6154,85.6154,3200.0
2014-07-10 13:10:00,103.29,103.31,103.26,103.28,4000.0,85.6154,85.632,85.5906,85.6071,4000.0
2014-07-10 13:15:00,103.32,103.37,103.32,103.37,1200.0,85.6403,85.6817,85.6403,85.6817,1200.0
2014-07-10 13:20:00,103.35,103.47,103.3,103.47,14000.0,85.6652,85.7646,85.6237,85.7646,14000.0
2014-07-10 13:25:00,103.49,103.52,103.44,103.46,9800.0,85.7812,85.8061,85.7398,85.7563,9800.0
2014-07-10 13:30:00,103.51,103.53,103.47,103.48,2600.0,85.7978,85.8144,85.7646,85.7729,2600.0
2014-07-10 13:35:00,103.51,103.57,103.47,103.57,6400.0,85.7978,85.8475,85.7646,85.8475,6400.0
2014-07-10 13:40:00,103.61,103.67,103.51,103.65,23000.0,85.8807,85.9304,85.7978,85.9138,23000.0
2014-07-10 13:45:00,103.67,103.69,103.61,103.64,19800.0,85.9304,85.947,85.8807,85.9055,19800.0
2014-07-10 13:50:00,103.58,103.66,103.58,103.64,4800.0,85.8558,85.9221,85.8558,85.9055,4800.0
2014-07-10 13:55:00,103.64,103.69,103.61,103.65,12200.0,85.9055,85.947,85.8807,85.9138,12200.0
2014-07-10 14:00:00,103.65,103.7,103.62,103.67,16200.0,85.9138,85.9553,85.889,85.9304,16200.0
2014-07-10 14:05:00,103.7,103.71,103.64,103.66,6600.0,85.9553,85.9636,85.9055,85.9221,6600.0
2014-07-10 14:10:00,103.67,103.71,103.63,103.69,17000.0,85.9304,85.9636,85.8973,85.947,17000.0
2014-07-10 14:15:00,103.69,103.72,103.61,103.66,5800.0,85.947,85.9719,85.8807,85.9221,5800.0
2014-07-10 14:20:00,103.66,103.7,103.65,103.69,4600.0,85.9221,85.9553,85.9138,85.947,4600.0
2014-07-10 14:25:00,103.69,103.69,103.65,103.67,2400.0,85.947,85.947,85.9138,85.9304,2400.0
2014-07-10 14:30:00,103.67,103.68,103.58,103.61,14600.0,85.9304,85.9387,85.8558,85.8807,14600.0
2014-07-10 14:35:00,103.57,103.65,103.55,103.65,19400.0,85.8475,85.9138,85.8309,85.9138,19400.0
2014-07-10 14:40:00,103.65,103.69,103.55,103.55,13800.0,85.9138,85.947,85.8309,85.8309,13800.0
2014-07-10 14:45:00,103.56,103.67,103.54,103.67,16200.0,85.8392,85.9304,85.8227,85.9304,16200.0
2014-07-10 14:50:00,103.65,103.83,103.65,103.74,16800.0,85.9138,86.063,85.9138,85.9884,16800.0
2014-07-10 14:55:00,103.7,103.71,103.58,103.58,15400.0,85.9553,85.9636,85.8558,85.8558,15400.0
2014-07-10 15:00:00,103.58,103.64,103.56,103.64,16400.0,85.8558,85.9055,85.8392,85.9055,16400.0
2014-07-10 15:05:00,103.61,103.67,103.53,103.56,27000.0,85.8807,85.9304,85.8144,85.8392,27000.0
2014-07-10 15:10:00,103.6,103.6,103.51,103.52,3600.0,85.8724,85.8724,85.7978,85.8061,3600.0
2014-07-10 15:15:00,103.5,103.5,103.39,103.46,13400.0,85.7895,85.7895,85.6983,85.7563,13400.0
2014-07-10 15:20:00,103.44,103.56,103.41,103.56,19800.0,85.7398,85.8392,85.7149,85.8392,19800.0
2014-07-10 15:25:00,103.52,103.64,103.52,103.64,8400.0,85.8061,85.9055,85.8061,85.9055,8400.0
2014-07-10 15:30:00,103.63,103.66,103.58,103.61,22600.0,85.8973,85.9221,85.8558,85.8807,22600.0
2014-07-10 15:35:00,103.64,103.81,103.6,103.81,24800.0,85.9055,86.0465,85.8724,86.0465,24800.0
2014-07-10 15:40:00,103.74,103.82,103.7,103.77,20600.0,85.9884,86.0547,85.9553,86.0133,20600.0
2014-07-10 15:45:00,103.73,103.75,103.64,103.65,37000.0,85.9801,85.9967,85.9055,85.9138,37000.0
2014-07-10 15:50:00,103.66,103.73,103.55,103.69,57800.0,85.9221,85.9801,85.8309,85.947,57800.0
2014-07-10 15:55:00,103.69,103.91,103.66,103.7,141400.0,85.947,86.1293,85.9221,85.9553,141400.0
2014-07-11 09:30:00,103.52,103.66,103.35,103.35,11000.0,85.8061,85.9221,85.6652,85.6652,11000.0
2014-07-11 09:35:00,103.29,103.29,103.05,103.07,6600.0,85.6154,85.6154,85.4165,85.4331,6600.0
2014-07-11 09:40:00,103.08,103.1,102.97,103.03,1600.0,85.4414,85.4579,85.3502,85.3999,1600.0
2014-07-11 09:45:00,103.0,103.07,102.89,103.07,3800.0,85.3751,85.4331,85.2839,85.4331,3800.0
2014-07-11 09:50:00,103.07,103.23,103.07,103.13,2600.0,85.4331,85.5657,85.4331,85.4828,2600.0
2014-07-11 09:55:00,103.2,103.36,103.2,103.29,6200.0,85.5408,85.6735,85.5408,85.6154,6200.0
2014-07-11 10:00:00,103.27,103.36,103.23,103.36,5200.0,85.5989,85.6735,85.5657,85.6735,5200.0
2014-07-11 10:05:00,103.31,103.42,103.28,103.42,3200.0,85.632,85.7232,85.6071,85.7232,3200.0
2014-07-11 10:10:00,103.48,103.66,103.48,103.66,2000.0,85.7729,85.9221,85.7729,85.9221,2000.0
2014-07-11 10:15:00,103.67,103.67,103.46,103.67,7600.0,85.9304,85.9304,85.7563,85.9304,7600.0
2014-07-11 10:20:00,103.64,103.64,103.56,103.61,1600.0,85.9055,85.9055,85.8392,85.8807,1600.0
2014-07-11 10:25:00,103.66,103.66,103.57,103.6,1800.0,85.9221,85.9221,85.8475,85.8724,1800.0
2014-07-11 10:30:00,103.57,103.57,103.42,103.54,6200.0,85.8475,85.8475,85.7232,85.8227,6200.0
2014-07-11 10:35:00,103.47,103.5,103.46,103.47,1600.0,85.7646,85.7895,85.7563,85.7646,1600.0
2014-07-11 10:40:00,103.4,103.4,103.32,103.33,1200.0,85.7066,85.7066,85.6403,85.6486,1200.0
2014-07-11 10:45:00,103.33,103.52,103.32,103.44,10400.0,85.6486,85.8061,85.6403,85.7398,10400.0
2014-07-11 10:50:00,103.47,103.5,103.45,103.5,2400.0,85.7646,85.7895,85.7481,85.7895,2400.0
2014-07-11 10:55:00,103.39,103.45,103.36,103.41,800.0,85.6983,85.7481,85.6735,85.7149,800.0
2014-07-11 11:00:00,103.38,103.38,103.29,103.31,3800.0,85.69,85.69,85.6154,85.632,3800.0
2014-07-11 11:05:00,103.32,103.42,103.29,103.42,6400.0,85.6403,85.7232,85.6154,85.7232,6400.0
2014-07-11 11:10:00,103.41,103.44,103.41,103.44,1000.0,85.7149,85.7398,85.7149,85.7398,1000.0
2014-07-11 11:15:00,103.46,103.46,103.33,103.42,1400.0,85.7563,85.7563,85.6486,85.7232,1400.0
2014-07-11 11:20:00,103.39,103.39,103.3,103.38,2800.0,85.6983,85.6983,85.6237,85.69,2800.0
2014-07-11 11:25:00,103.39,103.42,103.36,103.42,1600.0,85.6983,85.7232,85.6735,85.7232,1600.0
2014-07-11 11:30:00,103.42,103.57,103.42,103.57,3000.0,85.7232,85.8475,85.7232,85.8475,3000.0
2014-07-11 11:35:00,103.54,103.54,103.54,103.54,200.0,85.8227,85.8227,85.8227,85.8227,200.0
2014-07-11 11:40:00,103.55,103.55,103.41,103.43,3000.0,85.8309,85.8309,85.7149,85.7315,3000.0
2014-07-11 11:45:00,103.44,103.46,103.42,103.42,2000.0,85.7398,85.7563,85.7232,85.7232,2000.0
2014-07-11 11:50:00,103.42,103.44,103.38,103.44,4000.0,85.7232,85.7398,85.69,85.7398,4000.0
2014-07-11 11:55:00,103.5,103.5,103.36,103.36,12000.0,85.7895,85.7895,85.6735,85.6735,12000.0
2014-07-11 12:00:00,103.37,103.42,103.35,103.42,2000.0,85.6817,85.7232,85.6652,85.7232,2000.0
2014-07-11 12:05:00,103.44,103.44,103.37,103.39,1200.0,85.7398,85.7398,85.6817,85.6983,1200.0
2014-07-11 12:10:00,103.39,103.46,103.38,103.46,13400.0,85.6983,85.7563,85.69,85.7563,13400.0
2014-07-11 12:15:00,103.44,103.46,103.39,103.46,9600.0,85.7398,85.7563,85.6983,85.7563,9600.0
2014-07-11 12:20:00,103.46,103.46,103.4,103.4,800.0,85.7563,85.7563,85.7066,85.7066,800.0
2014-07-11 12:25:00,103.42,103.45,103.42,103.42,1400.0,85.7232,85.7481,85.7232,85.7232,1400.0
2014-07-11 12:30:00,103.41,103.41,103.4,103.41,1200.0,85.7149,85.7149,85.7066,85.7149,1200.0
2014-07-11 12:35:00,103.35,103.4,103.35,103.39,3400.0,85.6652,85.7066,85.6652,85.6983,3400.0
2014-07-11 12:40:00,103.39,103.45,103.38,103.44,1400.0,85.6983,85.7481,85.69,85.7398,1400.0
2014-07-11 12:45:00,103.39,103.41,103.32,103.39,3000.0,85.6983,85.7149,85.6403,85.6983,3000.0
2014-07-11 12:50:00,103.36,103.42,103.33,103.39,5000.0,85.6735,85.7232,85.6486,85.6983,5000.0
2014-07-11 12:55:00,103.39,103.45,103.39,103.42,2800.0,85.6983,85.7481,85.6983,85.7232,2800.0
2014-07-11 13:00:00,103.42,103.53,103.42,103.53,2400.0,85.7232,85.8144,85.7232,85.8144,2400.0
2014-07-11 13:05:00,103.56,103.56,103.5,103.52,4000.0,85.8392,85.8392,85.7895,85.8061,4000.0
2014-07-11 13:10:00,103.55,103.55,103.53,103.53,1000.0,85.8309,85.8309,85.8144,85.8144,1000.0
2014-07-11 13:15:00,103.53,103.61,103.53,103.58,3000.0,85.8144,85.8807,85.8144,85.8558,3000.0
2014-07-11 13:20:00,103.61,103.67,103.61,103.61,3800.0,85.8807,85.9304,85.8807,85.8807,3800.0
2014-07-11 13:25:00,103.61,103.63,103.58,103.63,6800.0,85.8807,85.8973,85.8558,85.8973,6800.0
2014-07-11 13:30:00,103.61,103.61,103.58,103.6,2400.0,85.8807,85.8807,85.8558,85.8724,2400.0
2014-07-11 13:35:00,103.56,103.61,103.56,103.61,4200.0,85.8392,85.8807,85.8392,85.8807,4200.0
2014-07-11 13:40:00,103.61,103.65,103.6,103.64,1600.0,85.8807,85.9138,85.8724,85.9055,1600.0
2014-07-11 13:45:00,103.67,103.67,103.65,103.65,400.0,85.9304,85.9304,85.9138,85.9138,400.0
2014-07-11 13:50:00,103.66,103.67,103.64,103.64,600.0,85.9221,85.9304,85.9055,85.9055,600.0
2014-07-11 13:55:00,103.63,103.65,103.61,103.61,1400.0,85.8973,85.9138,85.8807,85.8807,1400.0
2014-07-11 14:00:00,103.61,103.63,103.6,103.63,5000.0,85.8807,85.8973,85.8724,85.8973,5000.0
2014-07-11 14:05:00,103.63,103.64,103.59,103.61,4200.0,85.8973,85.9055,85.8641,85.8807,4200.0
2014-07-11 14:10:00,103.63,103.71,103.61,103.71,5800.0,85.8973,85.9636,85.8807,85.9636,5800.0
2014-07-11 14:15:00,103.69,103.71,103.63,103.67,6000.0,85.947,85.9636,85.8973,85.9304,6000.0
2014-07-11 14:20:00,103.67,103.82,103.67,103.82,4800.0,85.9304,86.0547,85.9304,86.0547,4800.0
2014-07-11 14:25:00,103.79,103.82,103.74,103.79,5200.0,86.0299,86.0547,85.9884,86.0299,5200.0
2014-07-11 14:30:00,103.77,103.81,103.77,103.81,5600.0,86.0133,86.0465,86.0133,86.0465,5600.0
2014-07-11 14:35:00,103.83,103.86,103.83,103.86,2600.0,86.063,86.0879,86.063,86.0879,2600.0
2014-07-11 14:40:00,103.85,103.86,103.79,103.85,9600.0,86.0796,86.0879,86.0299,86.0796,9600.0
2014-07-11 14:45:00,103.81,103.83,103.79,103.81,9600.0,86.0465,86.063,86.0299,86.0465,9600.0
2014-07-11 14:50:00,103.82,103.82,103.78,103.8,5000.0,86.0547,86.0547,86.0216,86.0382,5000.0
2014-07-11 14:55:00,103.81,103.83,103.78,103.83,4000.0,86.0465,86.063,86.0216,86.063,4000.0
2014-07-11 15:00:00,103.83,103.86,103.81,103.86,6000.0,86.063,86.0879,86.0465,86.0879,6000.0
2014-07-11 15:05:00,103.85,103.9,103.85,103.9,8000.0,86.0796,86.1211,86.0796,86.1211,8000.0
2014-07-11 15:10:00,103.89,103.92,103.85,103.86,11400.0,86.1128,86.1376,86.0796,86.0879,11400.0
2014-07-11 15:15:00,103.88,103.95,103.88,103.92,6600.0,86.1045,86.1625,86.1045,86.1376,6600.0
2014-07-11 15:20:00,103.95,103.95,103.91,103.94,8000.0,86.1625,86.1625,86.1293,86.1542,8000.0
2014-07-11 15:25:00,103.95,104.02,103.95,104.02,9000.0,86.1625,86.2205,86.1625,86.2205,9000.0
2014-07-11 15:30:00,104.03,104.03,103.96,103.96,8600.0,86.2288,86.2288,86.1708,86.1708,8600.0
2014-07-11 15:35:00,103.96,103.99,103.94,103.97,12800.0,86.1708,86.1957,86.1542,86.1791,12800.0
2014-07-11 15:40:00,103.99,104.0,103.92,103.92,17200.0,86.1957,86.2039,86.1376,86.1376,17200.0
2014-07-11 15:45:00,103.92,103.92,103.85,103.86,16200.0,86.1376,86.1376,86.0796,86.0879,16200.0
2014-07-11 15:50:00,103.86,103.96,103.86,103.94,53800.0,86.0879,86.1708,86.0879,86.1542,53800.0
2014-07-11 15:55:00,103.93,104.1,103.92,104.02,68000.0,86.1459,86.2868,86.1376,86.2205,68000.0
2014-07-14 09:30:00,104.25,104.37,104.17,104.26,14200.0,86.4112,86.5106,86.3449,86.4195,14200.0
2014-07-14 09:35:00,104.17,104.35,104.17,104.27,3200.0,86.3449,86.4941,86.3449,86.4277,3200.0
2014-07-14 09:40:00,104.3,104.32,104.24,104.24,2000.0,86.4526,86.4692,86.4029,86.4029,2000.0
2014-07-14 09:45:00,104.31,104.47,104.31,104.44,5400.0,86.4609,86.5935,86.4609,86.5687,5400.0
2014-07-14 09:50:00,104.45,104.45,104.27,104.27,3400.0,86.5769,86.5769,86.4277,86.4277,3400.0
2014-07-14 09:55:00,104.23,104.31,104.21,104.31,8800.0,86.3946,86.4609,86.378,86.4609,8800.0
2014-07-14 10:00:00,104.31,104.31,104.21,104.29,14400.0,86.4609,86.4609,86.378,86.4443,14400.0
2014-07-14 10:05:00,104.32,104.36,104.29,104.33,3000.0,86.4692,86.5023,86.4443,86.4775,3000.0
2014-07-14 10:10:00,104.27,104.44,104.27,104.38,3000.0,86.4277,86.5687,86.4277,86.5189,3000.0
2014-07-14 10:15:00,104.45,104.46,104.35,104.35,7200.0,86.5769,86.5852,86.4941,86.4941,7200.0
2014-07-14 10:20:00,104.33,104.33,104.19,104.21,6000.0,86.4775,86.4775,86.3614,86.378,6000.0
2014-07-14 10:25:00,104.2,104.21,104.13,104.16,2800.0,86.3697,86.378,86.3117,86.3366,2800.0
2014-07-14 10:30:00,104.14,104.24,104.11,104.21,22200.0,86.32,86.4029,86.2951,86.378,22200.0
2014-07-14 10:35:00,104.23,104.23,104.19,104.2,4200.0,86.3946,86.3946,86.3614,86.3697,4200.0
2014-07-14 10:40:00,104.2,104.29,104.18,104.27,1600.0,86.3697,86.4443,86.3531,86.4277,1600.0
2014-07-14 10:45:00,104.28,104.32,104.11,104.14,18800.0,86.436,86.4692,86.2951,86.32,18800.0
2014-07-14 10:50:00,104.12,104.25,104.11,104.2,8000.0,86.3034,86.4112,86.2951,86.3697,8000.0
2014-07-14 10:55:00,104.24,104.24,104.15,104.22,1600.0,86.4029,86.4029,86.3283,86.3863,1600.0
2014-07-14 11:00:00,104.21,104.24,104.2,104.2,1000.0,86.378,86.4029,86.3697,86.3697,1000.0
2014-07-14 11:05:00,104.17,104.22,104.17,104.22,3800.0,86.3449,86.3863,86.3449,86.3863,3800.0
2014-07-14 11:10:00,104.23,104.23,104.18,104.19,3200.0,86.3946,86.3946,86.3531,86.3614,3200.0
2014-07-14 11:15:00,104.17,104.21,104.17,104.21,3400.0,86.3449,86.378,86.3449,86.378,3400.0
2014-07-14 11:20:00,104.17,104.17,104.13,104.13,6800.0,86.3449,86.3449,86.3117,86.3117,6800.0
2014-07-14 11:25:00,104.13,104.17,104.12,104.16,4200.0,86.3117,86.3449,86.3034,86.3366,4200.0
2014-07-14 11:30:00,104.12,104.13,104.08,104.11,3000.0,86.3034,86.3117,86.2703,86.2951,3000.0
2014-07-14 11:35:00,104.15,104.15,104.05,104.06,2600.0,86.3283,86.3283,86.2454,86.2537,2600.0
2014-07-14 11:40:00,104.05,104.1,104.05,104.1,2400.0,86.2454,86.2868,86.2454,86.2868,2400.0
2014-07-14 11:45:00,104.14,104.16,104.1,104.14,16000.0,86.32,86.3366,86.2868,86.32,16000.0
2014-07-14 11:50:00,104.12,104.12,104.04,104.07,5200.0,86.3034,86.3034,86.2371,86.262,5200.0
2014-07-14 11:55:00,104.08,104.16,104.08,104.1,3000.0,86.2703,86.3366,86.2703,86.2868,3000.0
2014-07-14 12:00:00,104.09,104.11,104.07,104.07,2400.0,86.2785,86.2951,86.262,86.262,2400.0
2014-07-14 12:05:00,104.11,104.14,104.08,104.14,5600.0,86.2951,86.32,86.2703,86.32,5600.0
2014-07-14 12:10:00,104.15,104.18,104.14,104.15,2800.0,86.3283,86.3531,86.32,86.3283,2800.0
2014-07-14 12:15:00,104.19,104.19,104.19,104.19,200.0,86.3614,86.3614,86.3614,86.3614,200.0
2014-07-14 12:20:00,104.18,104.24,104.17,104.22,2200.0,86.3531,86.4029,86.3449,86.3863,2200.0
2014-07-14 12:25:00,104.14,104.18,104.14,104.17,6200.0,86.32,86.3531,86.32,86.3449,6200.0
2014-07-14 12:30:00,104.23,104.24,104.18,104.21,1000.0,86.3946,86.4029,86.3531,86.378,1000.0
2014-07-14 12:35:00,104.19,104.23,104.15,104.15,2200.0,86.3614,86.3946,86.3283,86.3283,2200.0
2014-07-14 12:40:00,104.17,104.26,104.17,104.23,1400.0,86.3449,86.4195,86.3449,86.3946,1400.0
2014-07-14 12:45:00,104.23,104.23,104.23,104.23,200.0,86.3946,86.3946,86.3946,86.3946,200.0
2014-07-14 12:50:00,104.16,104.17,104.13,104.13,4400.0,86.3366,86.3449,86.3117,86.3117,4400.0
2014-07-14 12:55:00,104.14,104.18,104.14,104.14,3000.0,86.32,86.3531,86.32,86.32,3000.0
2014-07-14 13:00:00,104.15,104.15,104.1,104.11,5200.0,86.3283,86.3283,86.2868,86.2951,5200.0
2014-07-14 13:05:00,104.1,104.1,104.02,104.06,4000.0,86.2868,86.2868,86.2205,86.2537,4000.0
2014-07-14 13:10:00,104.06,104.07,104.03,104.05,2600.0,86.2537,86.262,86.2288,86.2454,2600.0
2014-07-14 13:15:00,104.05,104.07,104.02,104.06,2200.0,86.2454,86.262,86.2205,86.2537,2200.0
2014-07-14 13:20:00,104.06,104.07,104.03,104.06,2800.0,86.2537,86.262,86.2288,86.2537,2800.0
2014-07-14 13:25:00,104.04,104.06,104.04,104.06,1400.0,86.2371,86.2537,86.2371,86.2537,1400.0
2014-07-14 13:30:00,104.05,104.07,104.04,104.04,2600.0,86.2454,86.262,86.2371,86.2371,2600.0
2014-07-14 13:35:00,104.05,104.05,104.0,104.0,6600.0,86.2454,86.2454,86.2039,86.2039,6600.0
2014-07-14 13:40:00,104.04,104.06,104.02,104.06,5200.0,86.2371,86.2537,86.2205,86.2537,5200.0
2014-07-14 13:45:00,104.04,104.04,104.0,104.0,1000.0,86.2371,86.2371,86.2039,86.2039,1000.0
2014-07-14 13:50:00,104.0,104.08,104.0,104.05,7000.0,86.2039,86.2703,86.2039,86.2454,7000.0
2014-07-14 13:55:00,104.08,104.08,104.05,104.08,5200.0,86.2703,86.2703,86.2454,86.2703,5200.0
2014-07-14 14:00:00,104.06,104.08,104.05,104.08,3200.0,86.2537,86.2703,86.2454,86.2703,3200.0
2014-07-14 14:05:00,104.12,104.16,104.11,104.14,4800.0,86.3034,86.3366,86.2951,86.32,4800.0
2014-07-14 14:10:00,104.13,104.13,104.06,104.09,8000.0,86.3117,86.3117,86.2537,86.2785,8000.0
2014-07-14 14:15:00,104.07,104.18,104.07,104.18,4200.0,86.262,86.3531,86.262,86.3531,4200.0
2014-07-14 14:20:00,104.13,104.17,104.13,104.14,3600.0,86.3117,86.3449,86.3117,86.32,3600.0
2014-07-14 14:25:00,104.14,104.16,104.08,104.11,3800.0,86.32,86.3366,86.2703,86.2951,3800.0
2014-07-14 14:30:00,104.07,104.08,104.05,104.05,5600.0,86.262,86.2703,86.2454,86.2454,5600.0
2014-07-14 14:35:00,104.05,104.08,104.02,104.08,3000.0,86.2454,86.2703,86.2205,86.2703,3000.0
2014-07-14 14:40:00,104.11,104.14,104.11,104.12,3800.0,86.2951,86.32,86.2951,86.3034,3800.0
2014-07-14 14:45:00,104.11,104.12,104.11,104.11,2200.0,86.2951,86.3034,86.2951,86.2951,2200.0
2014-07-14 14:50:00,104.12,104.12,104.08,104.09,1200.0,86.3034,86.3034,86.2703,86.2785,1200.0
2014-07-14 14:55:00,104.08,104.1,104.06,104.09,8800.0,86.2703,86.2868,86.2537,86.2785,8800.0
2014-07-14 15:00:00,104.09,104.1,104.08,104.08,3600.0,86.2785,86.2868,86.2703,86.2703,3600.0
2014-07-14 15:05:00,104.08,104.08,104.03,104.07,7200.0,86.2703,86.2703,86.2288,86.262,7200.0
2014-07-14 15:10:00,104.07,104.07,104.03,104.03,4400.0,86.262,86.262,86.2288,86.2288,4400.0
2014-07-14 15:15:00,104.03,104.03,104.01,104.01,6200.0,86.2288,86.2288,86.2122,86.2122,6200.0
2014-07-14 15:20:00,104.01,104.05,104.01,104.05,13200.0,86.2122,86.2454,86.2122,86.2454,13200.0
2014-07-14 15:25:00,104.04,104.04,104.01,104.03,8400.0,86.2371,86.2371,86.2122,86.2288,8400.0
2014-07-14 15:30:00,104.02,104.04,103.99,104.03,12800.0,86.2205,86.2371,86.1957,86.2288,12800.0
2014-07-14 15:35:00,104.02,104.07,104.01,104.05,5600.0,86.2205,86.262,86.2122,86.2454,5600.0
2014-07-14 15:40:00,104.06,104.06,104.02,104.03,9600.0,86.2537,86.2537,86.2205,86.2288,9600.0
2014-07-14 15:45:00,104.02,104.02,103.97,103.99,13800.0,86.2205,86.2205,86.1791,86.1957,13800.0
2014-07-14 15:50:00,103.99,104.0,103.96,103.98,21000.0,86.1957,86.2039,86.1708,86.1874,21000.0
2014-07-14 15:55:00,103.98,104.01,103.96,104.01,24400.0,86.1874,86.2122,86.1708,86.2122,24400.0
2014-07-15 09:30:00,104.36,104.75,104.24,104.6,21200.0,86.5023,86.8256,86.4029,86.7013,21200.0
2014-07-15 09:35:00,104.6,104.68,104.39,104.46,17600.0,86.7013,86.7676,86.5272,86.5852,17600.0
2014-07-15 09:40:00,104.46,104.58,104.44,104.53,14200.0,86.5852,86.6847,86.5687,86.6432,14200.0
2014-07-15 09:45:00,104.53,104.55,104.24,104.26,34800.0,86.6432,86.6598,86.4029,86.4195,34800.0
2014-07-15 09:50:00,104.31,104.32,104.08,104.14,18600.0,86.4609,86.4692,86.2703,86.32,18600.0
2014-07-15 09:55:00,104.11,104.15,103.91,103.99,14800.0,86.2951,86.3283,86.1293,86.1957,14800.0
2014-07-15 10:00:00,104.09,104.13,103.75,103.75,23000.0,86.2785,86.3117,85.9967,85.9967,23000.0
2014-07-15 10:05:00,103.76,103.95,103.76,103.8,12400.0,86.005,86.1625,86.005,86.0382,12400.0
2014-07-15 10:10:00,103.84,103.85,103.5,103.5,13800.0,86.0713,86.0796,85.7895,85.7895,13800.0
2014-07-15 10:15:00,103.45,103.61,103.42,103.58,14800.0,85.7481,85.8807,85.7232,85.8558,14800.0
2014-07-15 10:20:00,103.58,103.61,103.53,103.54,9800.0,85.8558,85.8807,85.8144,85.8227,9800.0
2014-07-15 10:25:00,103.51,103.58,103.36,103.45,21200.0,85.7978,85.8558,85.6735,85.7481,21200.0
2014-07-15 10:30:00,103.52,103.58,103.39,103.39,9600.0,85.8061,85.8558,85.6983,85.6983,9600.0
2014-07-15 10:35:00,103.38,103.48,103.29,103.29,6400.0,85.69,85.7729,85.6154,85.6154,6400.0
2014-07-15 10:40:00,103.26,103.26,103.14,103.19,13800.0,85.5906,85.5906,85.4911,85.5325,13800.0
2014-07-15 10:45:00,103.18,103.2,103.0,103.0,14000.0,85.5243,85.5408,85.3751,85.3751,14000.0
2014-07-15 10:50:00,103.02,103.2,102.98,103.19,11000.0,85.3916,85.5408,85.3585,85.5325,11000.0
2014-07-15 10:55:00,103.16,103.22,103.13,103.22,30600.0,85.5077,85.5574,85.4828,85.5574,30600.0
2014-07-15 11:00:00,103.17,103.28,103.15,103.17,7200.0,85.516,85.6071,85.4994,85.516,7200.0
2014-07-15 11:05:00,103.22,103.26,103.17,103.21,9600.0,85.5574,85.5906,85.516,85.5491,9600.0
2014-07-15 11:10:00,103.21,103.42,103.21,103.35,13200.0,85.5491,85.7232,85.5491,85.6652,13200.0
2014-07-15 11:15:00,103.38,103.42,103.28,103.37,7600.0,85.69,85.7232,85.6071,85.6817,7600.0
2014-07-15 11:20:00,103.36,103.36,103.25,103.31,10000.0,85.6735,85.6735,85.5823,85.632,10000.0
2014-07-15 11:25:00,103.3,103.33,103.24,103.24,15600.0,85.6237,85.6486,85.574,85.574,15600.0
2014-07-15 11:30:00,103.26,103.3,103.19,103.21,12400.0,85.5906,85.6237,85.5325,85.5491,12400.0
2014-07-15 11:35:00,103.16,103.19,103.11,103.11,6600.0,85.5077,85.5325,85.4662,85.4662,6600.0
2014-07-15 11:40:00,103.15,103.16,103.02,103.08,4000.0,85.4994,85.5077,85.3916,85.4414,4000.0
2014-07-15 11:45:00,103.02,103.03,102.95,103.0,9400.0,85.3916,85.3999,85.3336,85.3751,9400.0
2014-07-15 11:50:00,102.98,103.01,102.94,103.0,14200.0,85.3585,85.3833,85.3253,85.3751,14200.0
2014-07-15 11:55:00,102.95,102.95,102.69,102.69,11800.0,85.3336,85.3336,85.1181,85.1181,11800.0
2014-07-15 12:00:00,102.7,102.83,102.69,102.74,8600.0,85.1264,85.2341,85.1181,85.1595,8600.0
2014-07-15 12:05:00,102.7,102.92,102.69,102.89,9200.0,85.1264,85.3087,85.1181,85.2839,9200.0
2014-07-15 12:10:00,102.85,102.89,102.8,102.83,4200.0,85.2507,85.2839,85.2093,85.2341,4200.0
2014-07-15 12:15:00,102.77,102.96,102.77,102.93,6200.0,85.1844,85.3419,85.1844,85.317,6200.0
2014-07-15 12:20:00,102.94,102.94,102.85,102.91,7800.0,85.3253,85.3253,85.2507,85.3005,7800.0
2014-07-15 12:25:00,102.95,103.04,102.92,102.92,5600.0,85.3336,85.4082,85.3087,85.3087,5600.0
2014-07-15 12:30:00,102.89,102.89,102.8,102.82,6600.0,85.2839,85.2839,85.2093,85.2259,6600.0
2014-07-15 12:35:00,102.82,102.88,102.75,102.88,9600.0,85.2259,85.2756,85.1678,85.2756,9600.0
2014-07-15 12:40:00,102.88,102.94,102.88,102.91,2400.0,85.2756,85.3253,85.2756,85.3005,2400.0
2014-07-15 12:45:00,102.93,102.93,102.82,102.91,19200.0,85.317,85.317,85.2259,85.3005,19200.0
2014-07-15 12:50:00,102.91,102.97,102.86,102.92,7200.0,85.3005,85.3502,85.259,85.3087,7200.0
2014-07-15 12:55:00,102.92,102.96,102.86,102.86,5400.0,85.3087,85.3419,85.259,85.259,5400.0
2014-07-15 13:00:00,102.86,102.95,102.83,102.83,6000.0,85.259,85.3336,85.2341,85.2341,6000.0
2014-07-15 13:05:00,102.81,102.92,102.81,102.89,5800.0,85.2176,85.3087,85.2176,85.2839,5800.0
2014-07-15 13:10:00,102.88,102.95,102.88,102.9,12000.0,85.2756,85.3336,85.2756,85.2922,12000.0
2014-07-15 13:15:00,102.9,103.01,102.89,102.91,35200.0,85.2922,85.3833,85.2839,85.3005,35200.0
2014-07-15 13:20:00,102.94,102.98,102.89,102.92,7600.0,85.3253,85.3585,85.2839,85.3087,7600.0
2014-07-15 13:25:00,102.92,102.94,102.89,102.94,4200.0,85.3087,85.3253,85.2839,85.3253,4200.0
2014-07-15 13:30:00,102.95,103.04,102.92,103.02,14200.0,85.3336,85.4082,85.3087,85.3916,14200.0
2014-07-15 13:35:00,103.04,103.14,103.02,103.05,10800.0,85.4082,85.4911,85.3916,85.4165,10800.0
2014-07-15 13:40:00,103.06,103.11,103.03,103.04,9800.0,85.4248,85.4662,85.3999,85.4082,9800.0
2014-07-15 13:45:00,103.05,103.14,103.03,103.08,8000.0,85.4165,85.4911,85.3999,85.4414,8000.0
2014-07-15 13:50:00,103.11,103.14,102.94,102.94,15200.0,85.4662,85.4911,85.3253,85.3253,15200.0
2014-07-15 13:55:00,102.92,103.05,102.91,103.0,15000.0,85.3087,85.4165,85.3005,85.3751,15000.0
2014-07-15 14:00:00,103.06,103.06,102.96,103.0,11200.0,85.4248,85.4248,85.3419,85.3751,11200.0
2014-07-15 14:05:00,103.02,103.11,102.98,103.04,6000.0,85.3916,85.4662,85.3585,85.4082,6000.0
2014-07-15 14:10:00,103.05,103.19,103.05,103.19,7000.0,85.4165,85.5325,85.4165,85.5325,7000.0
2014-07-15 14:15:00,103.27,103.38,103.23,103.38,7600.0,85.5989,85.69,85.5657,85.69,7600.0
2014-07-15 14:20:00,103.33,103.36,103.24,103.24,9000.0,85.6486,85.6735,85.574,85.574,9000.0
2014-07-15 14:25:00,103.24,103.35,103.19,103.35,4800.0,85.574,85.6652,85.5325,85.6652,4800.0
2014-07-15 14:30:00,103.32,103.36,103.25,103.25,12800.0,85.6403,85.6735,85.5823,85.5823,12800.0
2014-07-15 14:35:00,103.25,103.25,103.11,103.11,14200.0,85.5823,85.5823,85.4662,85.4662,14200.0
2014-07-15 14:40:00,103.16,103.17,103.03,103.03,11400.0,85.5077,85.516,85.3999,85.3999,11400.0
2014-07-15 14:45:00,103.03,103.05,102.97,102.99,15400.0,85.3999,85.4165,85.3502,85.3668,15400.0
2014-07-15 14:50:00,102.99,103.05,102.96,103.03,27000.0,85.3668,85.4165,85.3419,85.3999,27000.0
2014-07-15 14:55:00,103.03,103.05,102.99,103.05,11800.0,85.3999,85.4165,85.3668,85.4165,11800.0
2014-07-15 15:00:00,103.06,103.08,102.98,102.98,17200.0,85.4248,85.4414,85.3585,85.3585,17200.0
2014-07-15 15:05:00,103.0,103.0,102.91,102.94,8000.0,85.3751,85.3751,85.3005,85.3253,8000.0
2014-07-15 15:10:00,102.95,103.0,102.89,103.0,10000.0,85.3336,85.3751,85.2839,85.3751,10000.0
2014-07-15 15:15:00,102.98,103.0,102.95,102.96,12800.0,85.3585,85.3751,85.3336,85.3419,12800.0
2014-07-15 15:20:00,103.0,103.03,102.94,102.94,23400.0,85.3751,85.3999,85.3253,85.3253,23400.0
2014-07-15 15:25:00,102.94,103.02,102.94,102.97,13600.0,85.3253,85.3916,85.3253,85.3502,13600.0
2014-07-15 15:30:00,102.97,102.98,102.88,102.88,16000.0,85.3502,85.3585,85.2756,85.2756,16000.0
2014-07-15 15:35:00,102.88,102.89,102.82,102.82,16800.0,85.2756,85.2839,85.2259,85.2259,16800.0
2014-07-15 15:40:00,102.83,102.86,102.81,102.86,29400.0,85.2341,85.259,85.2176,85.259,29400.0
2014-07-15 15:45:00,102.86,102.89,102.85,102.86,25800.0,85.259,85.2839,85.2507,85.259,25800.0
2014-07-15 15:50:00,102.86,102.86,102.82,102.85,42400.0,85.259,85.259,85.2259,85.2507,42400.0
2014-07-15 15:55:00,102.85,102.87,102.77,102.78,76000.0,85.2507,85.2673,85.1844,85.1927,76000.0
2014-07-16 09:30:00,103.38,103.6,103.38,103.39,10200.0,85.69,85.8724,85.69,85.6983,10200.0
2014-07-16 09:35:00,103.49,103.49,103.07,103.19,15200.0,85.7812,85.7812,85.4331,85.5325,15200.0
2014-07-16 09:40:00,103.23,103.25,102.83,102.89,15200.0,85.5657,85.5823,85.2341,85.2839,15200.0
2014-07-16 09:45:00,102.85,102.89,102.61,102.63,11200.0,85.2507,85.2839,85.0518,85.0684,11200.0
2014-07-16 09:50:00,102.63,102.69,102.48,102.58,33200.0,85.0684,85.1181,84.944,85.0269,33200.0
2014-07-16 09:55:00,102.58,102.78,102.53,102.77,8000.0,85.0269,85.1927,84.9855,85.1844,8000.0
2014-07-16 10:00:00,102.7,102.94,102.7,102.92,30800.0,85.1264,85.3253,85.1264,85.3087,30800.0
2014-07-16 10:05:00,102.95,103.08,102.95,103.05,16400.0,85.3336,85.4414,85.3336,85.4165,16400.0
2014-07-16 10:10:00,103.03,103.2,103.02,103.19,23000.0,85.3999,85.5408,85.3916,85.5325,23000.0
2014-07-16 10:15:00,103.14,103.33,103.14,103.19,51600.0,85.4911,85.6486,85.4911,85.5325,51600.0
2014-07-16 10:20:00,103.19,103.2,103.05,103.13,42800.0,85.5325,85.5408,85.4165,85.4828,42800.0
2014-07-16 10:25:00,103.23,103.28,103.07,103.07,11200.0,85.5657,85.6071,85.4331,85.4331,11200.0
2014-07-16 10:30:00,103.1,103.28,103.06,103.28,15000.0,85.4579,85.6071,85.4248,85.6071,15000.0
2014-07-16 10:35:00,103.28,103.28,103.08,103.15,17800.0,85.6071,85.6071,85.4414,85.4994,17800.0
2014-07-16 10:40:00,103.23,103.29,103.14,103.26,10800.0,85.5657,85.6154,85.4911,85.5906,10800.0
2014-07-16 10:45:00,103.28,103.28,103.03,103.05,31400.0,85.6071,85.6071,85.3999,85.4165,31400.0
2014-07-16 10:50:00,103.04,103.16,103.03,103.11,19000.0,85.4082,85.5077,85.3999,85.4662,19000.0
2014-07-16 10:55:00,103.11,103.25,103.11,103.12,10400.0,85.4662,85.5823,85.4662,85.4745,10400.0
2014-07-16 11:00:00,103.16,103.17,103.08,103.11,30000.0,85.5077,85.516,85.4414,85.4662,30000.0
2014-07-16 11:05:00,103.12,103.14,103.04,103.05,39600.0,85.4745,85.4911,85.4082,85.4165,39600.0
2014-07-16 11:10:00,103.05,103.12,103.04,103.05,35800.0,85.4165,85.4745,85.4082,85.4165,35800.0
2014-07-16 11:15:00,103.06,103.06,102.94,103.0,29200.0,85.4248,85.4248,85.3253,85.3751,29200.0
2014-07-16 11:20:00,102.99,103.03,102.95,102.95,19800.0,85.3668,85.3999,85.3336,85.3336,19800.0
2014-07-16 11:25:00,102.95,103.01,102.94,103.0,13200.0,85.3336,85.3833,85.3253,85.3751,13200.0
2014-07-16 11:30:00,102.97,103.01,102.94,103.0,18800.0,85.3502,85.3833,85.3253,85.3751,18800.0
2014-07-16 11:35:00,102.99,102.99,102.92,102.92,35000.0,85.3668,85.3668,85.3087,85.3087,35000.0
2014-07-16 11:40:00,102.9,102.97,102.89,102.92,9800.0,85.2922,85.3502,85.2839,85.3087,9800.0
2014-07-16 11:45:00,102.94,102.99,102.92,102.97,9000.0,85.3253,85.3668,85.3087,85.3502,9000.0
2014-07-16 11:50:00,102.97,102.98,102.94,102.98,7800.0,85.3502,85.3585,85.3253,85.3585,7800.0
2014-07-16 11:55:00,102.97,102.98,102.89,102.92,33000.0,85.3502,85.3585,85.2839,85.3087,33000.0
2014-07-16 12:00:00,102.92,103.01,102.92,103.01,9600.0,85.3087,85.3833,85.3087,85.3833,9600.0
2014-07-16 12:05:00,103.02,103.21,103.0,103.21,5400.0,85.3916,85.5491,85.3751,85.5491,5400.0
2014-07-16 12:10:00,103.21,103.23,103.17,103.19,14400.0,85.5491,85.5657,85.516,85.5325,14400.0
2014-07-16 12:15:00,103.18,103.19,103.13,103.14,11200.0,85.5243,85.5325,85.4828,85.4911,11200.0
2014-07-16 12:20:00,103.15,103.17,103.12,103.13,7400.0,85.4994,85.516,85.4745,85.4828,7400.0
2014-07-16 12:25:00,103.13,103.13,103.1,103.13,1600.0,85.4828,85.4828,85.4579,85.4828,1600.0
2014-07-16 12:30:00,103.13,103.2,103.13,103.16,15800.0,85.4828,85.5408,85.4828,85.5077,15800.0
2014-07-16 12:35:00,103.14,103.14,103.1,103.1,4800.0,85.4911,85.4911,85.4579,85.4579,4800.0
2014-07-16 12:40:00,103.14,103.15,103.08,103.11,5000.0,85.4911,85.4994,85.4414,85.4662,5000.0
2014-07-16 12:45:00,103.11,103.13,103.08,103.1,2800.0,85.4662,85.4828,85.4414,85.4579,2800.0
2014-07-16 12:50:00,103.06,103.09,103.04,103.04,13200.0,85.4248,85.4497,85.4082,85.4082,13200.0
2014-07-16 12:55:00,103.03,103.04,102.83,102.95,28000.0,85.3999,85.4082,85.2341,85.3336,28000.0
2014-07-16 13:00:00,102.95,102.96,102.91,102.92,10200.0,85.3336,85.3419,85.3005,85.3087,10200.0
2014-07-16 13:05:00,102.9,102.9,102.88,102.88,10600.0,85.2922,85.2922,85.2756,85.2756,10600.0
2014-07-16 13:10:00,102.88,102.93,102.86,102.92,7200.0,85.2756,85.317,85.259,85.3087,7200.0
2014-07-16 13:15:00,102.93,102.94,102.92,102.94,7400.0,85.317,85.3253,85.3087,85.3253,7400.0
2014-07-16 13:20:00,102.94,102.98,102.91,102.96,21000.0,85.3253,85.3585,85.3005,85.3419,21000.0
2014-07-16 13:25:00,102.96,103.05,102.96,103.05,4200.0,85.3419,85.4165,85.3419,85.4165,4200.0
2014-07-16 13:30:00,103.02,103.14,103.02,103.12,8400.0,85.3916,85.4911,85.3916,85.4745,8400.0
2014-07-16 13:35:00,103.14,103.17,103.07,103.08,7600.0,85.4911,85.516,85.4331,85.4414,7600.0
2014-07-16 13:40:00,103.08,103.14,103.08,103.13,5400.0,85.4414,85.4911,85.4414,85.4828,5400.0
2014-07-16 13:45:00,103.18,103.19,103.11,103.11,6600.0,85.5243,85.5325,85.4662,85.4662,6600.0
2014-07-16 13:50:00,103.14,103.15,103.11,103.13,12000.0,85.4911,85.4994,85.4662,85.4828,12000.0
2014-07-16 13:55:00,103.11,103.12,103.08,103.09,10000.0,85.4662,85.4745,85.4414,85.4497,10000.0
2014-07-16 14:00:00,103.08,103.13,103.06,103.13,10800.0,85.4414,85.4828,85.4248,85.4828,10800.0
2014-07-16 14:05:00,103.14,103.14,103.06,103.08,10800.0,85.4911,85.4911,85.4248,85.4414,10800.0
2014-07-16 14:10:00,103.08,103.08,103.04,103.05,25000.0,85.4414,85.4414,85.4082,85.4165,25000.0
2014-07-16 14:15:00,103.05,103.05,102.99,103.01,19400.0,85.4165,85.4165,85.3668,85.3833,19400.0
2014-07-16 14:20:00,102.98,103.0,102.96,102.97,9000.0,85.3585,85.3751,85.3419,85.3502,9000.0
2014-07-16 14:25:00,102.98,103.02,102.97,103.01,9400.0,85.3585,85.3916,85.3502,85.3833,9400.0
2014-07-16 14:30:00,103.03,103.03,102.96,102.99,12000.0,85.3999,85.3999,85.3419,85.3668,12000.0
2014-07-16 14:35:00,103.03,103.03,102.82,102.82,14200.0,85.3999,85.3999,85.2259,85.2259,14200.0
2014-07-16 14:40:00,102.83,102.92,102.8,102.83,12400.0,85.2341,85.3087,85.2093,85.2341,12400.0
2014-07-16 14:45:00,102.85,102.85,102.77,102.79,12600.0,85.2507,85.2507,85.1844,85.201,12600.0
2014-07-16 14:50:00,102.78,102.89,102.74,102.83,24000.0,85.1927,85.2839,85.1595,85.2341,24000.0
2014-07-16 14:55:00,102.84,102.84,102.78,102.78,10400.0,85.2424,85.2424,85.1927,85.1927,10400.0
2014-07-16 15:00:00,102.79,102.86,102.79,102.85,16000.0,85.201,85.259,85.201,85.2507,16000.0
2014-07-16 15:05:00,102.83,102.84,102.73,102.74,22400.0,85.2341,85.2424,85.1513,85.1595,22400.0
2014-07-16 15:10:00,102.75,102.77,102.67,102.76,25200.0,85.1678,85.1844,85.1015,85.1761,25200.0
2014-07-16 15:15:00,102.76,102.77,102.72,102.72,16400.0,85.1761,85.1844,85.143,85.143,16400.0
2014-07-16 15:20:00,102.72,102.73,102.64,102.64,30400.0,85.143,85.1513,85.0767,85.0767,30400.0
2014-07-16 15:25:00,102.64,102.77,102.64,102.76,23200.0,85.0767,85.1844,85.0767,85.1761,23200.0
2014-07-16 15:30:00,102.77,102.78,102.73,102.74,24200.0,85.1844,85.1927,85.1513,85.1595,24200.0
2014-07-16 15:35:00,102.73,102.83,102.73,102.77,49400.0,85.1513,85.2341,85.1513,85.1844,49400.0
2014-07-16 15:40:00,102.77,102.79,102.73,102.76,29400.0,85.1844,85.201,85.1513,85.1761,29400.0
2014-07-16 15:45:00,102.76,102.81,102.72,102.75,49200.0,85.1761,85.2176,85.143,85.1678,49200.0
2014-07-16 15:50:00,102.75,102.84,102.75,102.84,46800.0,85.1678,85.2424,85.1678,85.2424,46800.0
2014-07-16 15:55:00,102.84,102.88,102.76,102.81,92800.0,85.2424,85.2756,85.1761,85.2176,92800.0
2014-07-17 09:30:00,102.51,103.6,102.51,103.18,42400.0,84.9689,85.8724,84.9689,85.5243,42400.0
2014-07-17 09:35:00,103.16,104.88,103.16,104.86,75000.0,85.5077,86.9334,85.5077,86.9168,75000.0
2014-07-17 09:40:00,104.86,104.86,103.74,103.74,16000.0,86.9168,86.9168,85.9884,85.9884,16000.0
2014-07-17 09:45:00,103.9,103.9,103.27,103.42,29800.0,86.1211,86.1211,85.5989,85.7232,29800.0
2014-07-17 09:50:00,103.41,103.91,103.23,103.9,16400.0,85.7149,86.1293,85.5657,86.1211,16400.0
2014-07-17 09:55:00,103.9,104.39,103.85,104.02,32400.0,86.1211,86.5272,86.0796,86.2205,32400.0
2014-07-17 10:00:00,104.02,104.02,103.27,103.27,6800.0,86.2205,86.2205,85.5989,85.5989,6800.0
2014-07-17 10:05:00,103.33,103.79,103.28,103.79,9000.0,85.6486,86.0299,85.6071,86.0299,9000.0
2014-07-17 10:10:00,103.67,103.67,103.38,103.6,7800.0,85.9304,85.9304,85.69,85.8724,7800.0
2014-07-17 10:15:00,103.59,103.63,103.5,103.54,10200.0,85.8641,85.8973,85.7895,85.8227,10200.0
2014-07-17 10:20:00,103.61,103.87,103.61,103.81,8000.0,85.8807,86.0962,85.8807,86.0465,8000.0
2014-07-17 10:25:00,103.89,103.91,103.76,103.9,10600.0,86.1128,86.1293,86.005,86.1211,10600.0
2014-07-17 10:30:00,103.87,103.89,103.8,103.83,9800.0,86.0962,86.1128,86.0382,86.063,9800.0
2014-07-17 10:35:00,103.8,103.8,103.6,103.6,14200.0,86.0382,86.0382,85.8724,85.8724,14200.0
2014-07-17 10:40:00,103.63,103.63,103.51,103.51,4400.0,85.8973,85.8973,85.7978,85.7978,4400.0
2014-07-17 10:45:00,103.56,103.64,103.5,103.5,9000.0,85.8392,85.9055,85.7895,85.7895,9000.0
2014-07-17 10:50:00,103.53,103.64,103.51,103.51,16800.0,85.8144,85.9055,85.7978,85.7978,16800.0
2014-07-17 10:55:00,103.51,103.52,103.46,103.52,2600.0,85.7978,85.8061,85.7563,85.8061,2600.0
2014-07-17 11:00:00,103.55,103.61,103.48,103.48,5200.0,85.8309,85.8807,85.7729,85.7729,5200.0
2014-07-17 11:05:00,103.47,103.61,103.42,103.44,11800.0,85.7646,85.8807,85.7232,85.7398,11800.0
2014-07-17 11:10:00,103.42,103.48,103.35,103.37,6000.0,85.7232,85.7729,85.6652,85.6817,6000.0
2014-07-17 11:15:00,103.36,103.47,103.3,103.47,8400.0,85.6735,85.7646,85.6237,85.7646,8400.0
2014-07-17 11:20:00,103.43,103.43,103.28,103.33,15400.0,85.7315,85.7315,85.6071,85.6486,15400.0
2014-07-17 11:25:00,103.35,103.39,103.18,103.2,17400.0,85.6652,85.6983,85.5243,85.5408,17400.0
2014-07-17 11:30:00,103.17,103.31,103.11,103.29,21200.0,85.516,85.632,85.4662,85.6154,21200.0
2014-07-17 11:35:00,103.31,103.39,103.31,103.33,14400.0,85.632,85.6983,85.632,85.6486,14400.0
2014-07-17 11:40:00,103.33,103.4,103.27,103.39,16600.0,85.6486,85.7066,85.5989,85.6983,16600.0
2014-07-17 11:45:00,103.39,103.53,103.39,103.5,5400.0,85.6983,85.8144,85.6983,85.7895,5400.0
2014-07-17 11:50:00,103.5,103.55,103.36,103.39,11200.0,85.7895,85.8309,85.6735,85.6983,11200.0
2014-07-17 11:55:00,103.46,103.5,103.33,103.33,7600.0,85.7563,85.7895,85.6486,85.6486,7600.0
2014-07-17 12:00:00,103.35,103.35,103.11,103.29,11000.0,85.6652,85.6652,85.4662,85.6154,11000.0
2014-07-17 12:05:00,103.29,103.29,103.11,103.22,10000.0,85.6154,85.6154,85.4662,85.5574,10000.0
2014-07-17 12:10:00,103.2,103.39,103.2,103.37,12600.0,85.5408,85.6983,85.5408,85.6817,12600.0
2014-07-17 12:15:00,103.36,103.4,103.32,103.38,7800.0,85.6735,85.7066,85.6403,85.69,7800.0
2014-07-17 12:20:00,103.32,103.32,103.27,103.32,5600.0,85.6403,85.6403,85.5989,85.6403,5600.0
2014-07-17 12:25:00,103.29,103.49,103.27,103.48,53800.0,85.6154,85.7812,85.5989,85.7729,53800.0
2014-07-17 12:30:00,103.47,103.47,103.33,103.37,10600.0,85.7646,85.7646,85.6486,85.6817,10600.0
2014-07-17 12:35:00,103.33,103.44,103.31,103.36,25600.0,85.6486,85.7398,85.632,85.6735,25600.0
2014-07-17 12:40:00,103.33,103.33,103.24,103.32,7200.0,85.6486,85.6486,85.574,85.6403,7200.0
2014-07-17 12:45:00,103.36,103.36,103.28,103.33,12600.0,85.6735,85.6735,85.6071,85.6486,12600.0
2014-07-17 12:50:00,103.29,103.38,103.27,103.34,11000.0,85.6154,85.69,85.5989,85.6569,11000.0
2014-07-17 12:55:00,103.4,103.42,103.36,103.39,1400.0,85.7066,85.7232,85.6735,85.6983,1400.0
2014-07-17 13:00:00,103.41,103.49,103.38,103.45,12800.0,85.7149,85.7812,85.69,85.7481,12800.0
2014-07-17 13:05:00,103.4,103.42,103.4,103.42,1800.0,85.7066,85.7232,85.7066,85.7232,1800.0
2014-07-17 13:10:00,103.47,103.52,103.42,103.52,4200.0,85.7646,85.8061,85.7232,85.8061,4200.0
2014-07-17 13:15:00,103.56,103.56,103.42,103.44,12800.0,85.8392,85.8392,85.7232,85.7398,12800.0
2014-07-17 13:20:00,103.46,103.52,103.42,103.42,9200.0,85.7563,85.8061,85.7232,85.7232,9200.0
2014-07-17 13:25:00,103.39,103.41,103.32,103.32,1800.0,85.6983,85.7149,85.6403,85.6403,1800.0
2014-07-17 13:30:00,103.38,103.43,103.3,103.3,18200.0,85.69,85.7315,85.6237,85.6237,18200.0
2014-07-17 13:35:00,103.24,103.24,103.08,103.08,4000.0,85.574,85.574,85.4414,85.4414,4000.0
2014-07-17 13:40:00,103.09,103.13,103.05,103.05,6000.0,85.4497,85.4828,85.4165,85.4165,6000.0
2014-07-17 13:45:00,103.06,103.22,103.06,103.17,4400.0,85.4248,85.5574,85.4248,85.516,4400.0
2014-07-17 13:50:00,103.17,103.19,103.17,103.17,2000.0,85.516,85.5325,85.516,85.516,2000.0
2014-07-17 13:55:00,103.16,103.17,103.04,103.04,5600.0,85.5077,85.516,85.4082,85.4082,5600.0
2014-07-17 14:00:00,103.04,103.04,102.76,102.83,17800.0,85.4082,85.4082,85.1761,85.2341,17800.0
2014-07-17 14:05:00,102.8,102.89,102.8,102.83,14800.0,85.2093,85.2839,85.2093,85.2341,14800.0
2014-07-17 14:10:00,102.9,103.13,102.89,103.09,3600.0,85.2922,85.4828,85.2839,85.4497,3600.0
2014-07-17 14:15:00,103.12,103.26,103.1,103.23,14000.0,85.4745,85.5906,85.4579,85.5657,14000.0
2014-07-17 14:20:00,103.23,103.56,103.23,103.53,44600.0,85.5657,85.8392,85.5657,85.8144,44600.0
2014-07-17 14:25:00,103.56,103.76,103.51,103.74,33800.0,85.8392,86.005,85.7978,85.9884,33800.0
2014-07-17 14:30:00,103.74,103.99,103.73,103.92,29200.0,85.9884,86.1957,85.9801,86.1376,29200.0
2014-07-17 14:35:00,103.98,104.16,103.86,104.05,51400.0,86.1874,86.3366,86.0879,86.2454,51400.0
2014-07-17 14:40:00,104.06,104.36,103.97,104.34,29000.0,86.2537,86.5023,86.1791,86.4858,29000.0
2014-07-17 14:45:00,104.3,104.42,104.16,104.17,51600.0,86.4526,86.5521,86.3366,86.3449,51600.0
2014-07-17 14:50:00,104.21,104.21,103.96,103.96,8000.0,86.378,86.378,86.1708,86.1708,8000.0
2014-07-17 14:55:00,103.95,104.17,103.93,104.17,9600.0,86.1625,86.3449,86.1459,86.3449,9600.0
2014-07-17 15:00:00,104.11,104.38,104.06,104.22,38200.0,86.2951,86.5189,86.2537,86.3863,38200.0
2014-07-17 15:05:00,104.24,104.29,104.07,104.17,28200.0,86.4029,86.4443,86.262,86.3449,28200.0
2014-07-17 15:10:00,104.13,104.13,103.85,103.88,10400.0,86.3117,86.3117,86.0796,86.1045,10400.0
2014-07-17 15:15:00,103.86,103.86,103.71,103.78,43600.0,86.0879,86.0879,85.9636,86.0216,43600.0
2014-07-17 15:20:00,103.81,103.83,103.77,103.82,12200.0,86.0465,86.063,86.0133,86.0547,12200.0
2014-07-17 15:25:00,103.82,103.97,103.82,103.91,33000.0,86.0547,86.1791,86.0547,86.1293,33000.0
2014-07-17 15:30:00,103.88,103.88,103.79,103.79,37000.0,86.1045,86.1045,86.0299,86.0299,37000.0
2014-07-17 15:35:00,103.78,103.85,103.72,103.81,36200.0,86.0216,86.0796,85.9719,86.0465,36200.0
2014-07-17 15:40:00,103.79,103.82,103.69,103.72,26000.0,86.0299,86.0547,85.947,85.9719,26000.0
2014-07-17 15:45:00,103.73,103.85,103.54,103.85,39200.0,85.9801,86.0796,85.8227,86.0796,39200.0
2014-07-17 15:50:00,103.84,103.88,103.76,103.86,56400.0,86.0713,86.1045,86.005,86.0879,56400.0
2014-07-17 15:55:00,103.83,103.98,103.78,103.9,120200.0,86.063,86.1874,86.0216,86.1211,120200.0
2014-07-18 09:30:00,104.1,104.71,103.98,104.71,121400.0,86.2868,86.7924,86.1874,86.7924,121400.0
2014-07-18 09:35:00,104.61,104.71,104.38,104.47,25200.0,86.7096,86.7924,86.5189,86.5935,25200.0
2014-07-18 09:40:00,104.42,104.51,104.25,104.35,18800.0,86.5521,86.6267,86.4112,86.4941,18800.0
2014-07-18 09:45:00,104.33,104.47,104.21,104.35,27600.0,86.4775,86.5935,86.378,86.4941,27600.0
2014-07-18 09:50:00,104.38,104.48,104.34,104.42,34000.0,86.5189,86.6018,86.4858,86.5521,34000.0
2014-07-18 09:55:00,104.36,104.54,104.35,104.42,36200.0,86.5023,86.6515,86.4941,86.5521,36200.0
2014-07-18 10:00:00,104.46,104.59,104.42,104.57,53000.0,86.5852,86.693,86.5521,86.6764,53000.0
2014-07-18 10:05:00,104.51,104.67,104.51,104.59,16400.0,86.6267,86.7593,86.6267,86.693,16400.0
2014-07-18 10:10:00,104.63,104.63,104.39,104.46,22000.0,86.7261,86.7261,86.5272,86.5852,22000.0
2014-07-18 10:15:00,104.42,104.69,104.36,104.64,14000.0,86.5521,86.7759,86.5023,86.7344,14000.0
2014-07-18 10:20:00,104.7,104.83,104.67,104.76,17800.0,86.7842,86.8919,86.7593,86.8339,17800.0
2014-07-18 10:25:00,104.77,104.84,104.71,104.84,5200.0,86.8422,86.9002,86.7924,86.9002,5200.0
2014-07-18 10:30:00,104.86,104.91,104.77,104.78,14600.0,86.9168,86.9582,86.8422,86.8505,14600.0
2014-07-18 10:35:00,104.79,104.8,104.7,104.71,4800.0,86.8588,86.867,86.7842,86.7924,4800.0
2014-07-18 10:40:00,104.71,104.75,104.63,104.73,7200.0,86.7924,86.8256,86.7261,86.809,7200.0
2014-07-18 10:45:00,104.72,104.76,104.63,104.73,13200.0,86.8007,86.8339,86.7261,86.809,13200.0
2014-07-18 10:50:00,104.72,104.9,104.71,104.88,4400.0,86.8007,86.9499,86.7924,86.9334,4400.0
2014-07-18 10:55:00,104.86,104.94,104.86,104.91,6200.0,86.9168,86.9831,86.9168,86.9582,6200.0
2014-07-18 11:00:00,104.92,104.92,104.81,104.82,8400.0,86.9665,86.9665,86.8753,86.8836,8400.0
2014-07-18 11:05:00,104.79,104.81,104.74,104.79,7800.0,86.8588,86.8753,86.8173,86.8588,7800.0
2014-07-18 11:10:00,104.73,104.79,104.72,104.73,29200.0,86.809,86.8588,86.8007,86.809,29200.0
2014-07-18 11:15:00,104.77,104.89,104.77,104.83,9600.0,86.8422,86.9416,86.8422,86.8919,9600.0
2014-07-18 11:20:00,104.83,104.85,104.77,104.77,5200.0,86.8919,86.9085,86.8422,86.8422,5200.0
2014-07-18 11:25:00,104.74,104.8,104.74,104.79,3400.0,86.8173,86.867,86.8173,86.8588,3400.0
2014-07-18 11:30:00,104.8,104.83,104.7,104.72,9600.0,86.867,86.8919,86.7842,86.8007,9600.0
2014-07-18 11:35:00,104.7,104.82,104.69,104.82,8200.0,86.7842,86.8836,86.7759,86.8836,8200.0
2014-07-18 11:40:00,104.77,105.14,104.77,105.14,52800.0,86.8422,87.1489,86.8422,87.1489,52800.0
2014-07-18 11:45:00,105.14,105.25,105.11,105.2,32200.0,87.1489,87.24,87.124,87.1986,32200.0
2014-07-18 11:50:00,105.2,105.22,104.99,104.99,4600.0,87.1986,87.2152,87.0245,87.0245,4600.0
2014-07-18 11:55:00,104.94,104.94,104.93,104.93,600.0,86.9831,86.9831,86.9748,86.9748,600.0
2014-07-18 12:00:00,104.94,104.97,104.94,104.95,3000.0,86.9831,87.008,86.9831,86.9914,3000.0
2014-07-18 12:05:00,104.96,105.02,104.94,105.02,6000.0,86.9997,87.0494,86.9831,87.0494,6000.0
2014-07-18 12:10:00,104.97,105.0,104.96,104.97,4400.0,87.008,87.0328,86.9997,87.008,4400.0
2014-07-18 12:15:00,104.97,105.04,104.92,105.04,6400.0,87.008,87.066,86.9665,87.066,6400.0
2014-07-18 12:20:00,105.03,105.03,104.97,105.01,5400.0,87.0577,87.0577,87.008,87.0411,5400.0
2014-07-18 12:25:00,105.01,105.05,104.99,105.05,2000.0,87.0411,87.0743,87.0245,87.0743,2000.0
2014-07-18 12:30:00,105.05,105.05,104.95,104.98,3800.0,87.0743,87.0743,86.9914,87.0162,3800.0
2014-07-18 12:35:00,104.96,104.98,104.95,104.97,3400.0,86.9997,87.0162,86.9914,87.008,3400.0
2014-07-18 12:40:00,104.95,104.96,104.94,104.95,1000.0,86.9914,86.9997,86.9831,86.9914,1000.0
2014-07-18 12:45:00,104.95,105.07,104.93,105.07,2800.0,86.9914,87.0908,86.9748,87.0908,2800.0
2014-07-18 12:50:00,105.01,105.03,104.96,104.97,8000.0,87.0411,87.0577,86.9997,87.008,8000.0
2014-07-18 12:55:00,104.98,104.98,104.98,104.98,400.0,87.0162,87.0162,87.0162,87.0162,400.0
2014-07-18 13:00:00,104.97,104.97,104.87,104.87,4400.0,87.008,87.008,86.9251,86.9251,4400.0
2014-07-18 13:05:00,104.85,104.85,104.85,104.85,1200.0,86.9085,86.9085,86.9085,86.9085,1200.0
2014-07-18 13:10:00,104.83,104.83,104.72,104.74,9000.0,86.8919,86.8919,86.8007,86.8173,9000.0
2014-07-18 13:15:00,104.73,104.75,104.67,104.74,5000.0,86.809,86.8256,86.7593,86.8173,5000.0
2014-07-18 13:20:00,104.73,104.76,104.71,104.76,2400.0,86.809,86.8339,86.7924,86.8339,2400.0
2014-07-18 13:25:00,104.76,104.79,104.75,104.78,5400.0,86.8339,86.8588,86.8256,86.8505,5400.0
2014-07-18 13:30:00,104.78,104.82,104.78,104.81,4400.0,86.8505,86.8836,86.8505,86.8753,4400.0
2014-07-18 13:35:00,104.83,104.93,104.83,104.88,2400.0,86.8919,86.9748,86.8919,86.9334,2400.0
2014-07-18 13:40:00,104.89,104.94,104.89,104.92,13600.0,86.9416,86.9831,86.9416,86.9665,13600.0
2014-07-18 13:45:00,104.92,104.97,104.89,104.97,4000.0,86.9665,87.008,86.9416,87.008,4000.0
2014-07-18 13:50:00,104.92,104.95,104.83,104.86,3800.0,86.9665,86.9914,86.8919,86.9168,3800.0
2014-07-18 13:55:00,104.87,104.96,104.87,104.95,1800.0,86.9251,86.9997,86.9251,86.9914,1800.0
2014-07-18 14:00:00,104.92,104.92,104.83,104.84,2200.0,86.9665,86.9665,86.8919,86.9002,2200.0
2014-07-18 14:05:00,104.81,104.86,104.81,104.83,2800.0,86.8753,86.9168,86.8753,86.8919,2800.0
2014-07-18 14:10:00,104.86,104.88,104.85,104.88,3000.0,86.9168,86.9334,86.9085,86.9334,3000.0
2014-07-18 14:15:00,104.89,104.91,104.85,104.91,1400.0,86.9416,86.9582,86.9085,86.9582,1400.0
2014-07-18 14:20:00,104.88,104.98,104.86,104.92,6400.0,86.9334,87.0162,86.9168,86.9665,6400.0
2014-07-18 14:25:00,104.92,104.98,104.91,104.94,3000.0,86.9665,87.0162,86.9582,86.9831,3000.0
2014-07-18 14:30:00,104.95,105.0,104.92,105.0,7400.0,86.9914,87.0328,86.9665,87.0328,7400.0
2014-07-18 14:35:00,104.99,105.02,104.96,104.99,12600.0,87.0245,87.0494,86.9997,87.0245,12600.0
2014-07-18 14:40:00,104.95,104.95,104.92,104.92,3400.0,86.9914,86.9914,86.9665,86.9665,3400.0
2014-07-18 14:45:00,104.95,104.98,104.94,104.98,5200.0,86.9914,87.0162,86.9831,87.0162,5200.0
2014-07-18 14:50:00,105.0,105.03,104.97,104.99,11600.0,87.0328,87.0577,87.008,87.0245,11600.0
2014-07-18 14:55:00,105.0,105.02,104.95,104.95,7600.0,87.0328,87.0494,86.9914,86.9914,7600.0
2014-07-18 15:00:00,104.95,105.0,104.95,104.99,31200.0,86.9914,87.0328,86.9914,87.0245,31200.0
2014-07-18 15:05:00,104.97,105.02,104.97,105.02,24200.0,87.008,87.0494,87.008,87.0494,24200.0
2014-07-18 15:10:00,105.0,105.02,104.94,104.96,17000.0,87.0328,87.0494,86.9831,86.9997,17000.0
2014-07-18 15:15:00,104.97,104.97,104.93,104.95,18000.0,87.008,87.008,86.9748,86.9914,18000.0
2014-07-18 15:20:00,104.94,104.96,104.88,104.89,11400.0,86.9831,86.9997,86.9334,86.9416,11400.0
2014-07-18 15:25:00,104.88,104.9,104.81,104.83,17600.0,86.9334,86.9499,86.8753,86.8919,17600.0
2014-07-18 15:30:00,104.85,104.89,104.83,104.87,12200.0,86.9085,86.9416,86.8919,86.9251,12200.0
2014-07-18 15:35:00,104.86,104.87,104.83,104.85,14400.0,86.9168,86.9251,86.8919,86.9085,14400.0
2014-07-18 15:40:00,104.85,104.86,104.77,104.82,19400.0,86.9085,86.9168,86.8422,86.8836,19400.0
2014-07-18 15:45:00,104.82,104.86,104.8,104.82,28200.0,86.8836,86.9168,86.867,86.8836,28200.0
2014-07-18 15:50:00,104.81,104.86,104.8,104.84,34800.0,86.8753,86.9168,86.867,86.9002,34800.0
2014-07-18 15:55:00,104.84,104.84,104.71,104.78,80000.0,86.9002,86.9002,86.7924,86.8505,80000.0
2014-07-21 09:30:00,104.3,104.56,104.14,104.45,22400.0,86.4526,86.6681,86.32,86.5769,22400.0
2014-07-21 09:35:00,104.4,104.4,104.11,104.26,22000.0,86.5355,86.5355,86.2951,86.4195,22000.0
2014-07-21 09:40:00,104.26,104.39,104.25,104.28,10800.0,86.4195,86.5272,86.4112,86.436,10800.0
2014-07-21 09:45:00,104.25,104.6,104.25,104.6,9600.0,86.4112,86.7013,86.4112,86.7013,9600.0
2014-07-21 09:50:00,104.52,104.91,104.44,104.91,14400.0,86.635,86.9582,86.5687,86.9582,14400.0
2014-07-21 09:55:00,104.91,104.91,104.67,104.77,6600.0,86.9582,86.9582,86.7593,86.8422,6600.0
2014-07-21 10:00:00,104.72,104.72,104.48,104.57,20800.0,86.8007,86.8007,86.6018,86.6764,20800.0
2014-07-21 10:05:00,104.55,104.65,104.5,104.54,12000.0,86.6598,86.7427,86.6184,86.6515,12000.0
2014-07-21 10:10:00,104.52,104.61,104.5,104.5,19000.0,86.635,86.7096,86.6184,86.6184,19000.0
2014-07-21 10:15:00,104.5,104.6,104.5,104.53,12800.0,86.6184,86.7013,86.6184,86.6432,12800.0
2014-07-21 10:20:00,104.53,104.64,104.51,104.63,10000.0,86.6432,86.7344,86.6267,86.7261,10000.0
2014-07-21 10:25:00,104.65,104.66,104.5,104.55,12000.0,86.7427,86.751,86.6184,86.6598,12000.0
2014-07-21 10:30:00,104.52,104.52,104.5,104.51,16000.0,86.635,86.635,86.6184,86.6267,16000.0
2014-07-21 10:35:00,104.5,104.56,104.5,104.5,16600.0,86.6184,86.6681,86.6184,86.6184,16600.0
2014-07-21 10:40:00,104.52,104.52,104.22,104.25,11600.0,86.635,86.635,86.3863,86.4112,11600.0
2014-07-21 10:45:00,104.25,104.28,104.23,104.25,21000.0,86.4112,86.436,86.3946,86.4112,21000.0
2014-07-21 10:50:00,104.25,104.31,104.25,104.31,11000.0,86.4112,86.4609,86.4112,86.4609,11000.0
2014-07-21 10:55:00,104.36,104.36,104.29,104.29,2600.0,86.5023,86.5023,86.4443,86.4443,2600.0
2014-07-21 11:00:00,104.25,104.32,104.21,104.28,12600.0,86.4112,86.4692,86.378,86.436,12600.0
2014-07-21 11:05:00,104.3,104.36,104.3,104.3,4000.0,86.4526,86.5023,86.4526,86.4526,4000.0
2014-07-21 11:10:00,104.29,104.29,104.15,104.15,5400.0,86.4443,86.4443,86.3283,86.3283,5400.0
2014-07-21 11:15:00,104.14,104.22,104.11,104.16,26600.0,86.32,86.3863,86.2951,86.3366,26600.0
2014-07-21 11:20:00,104.17,104.2,104.14,104.17,1400.0,86.3449,86.3697,86.32,86.3449,1400.0
2014-07-21 11:25:00,104.19,104.43,104.19,104.43,6600.0,86.3614,86.5604,86.3614,86.5604,6600.0
2014-07-21 11:30:00,104.39,104.43,104.33,104.39,12600.0,86.5272,86.5604,86.4775,86.5272,12600.0
2014-07-21 11:35:00,104.38,104.38,104.29,104.32,14600.0,86.5189,86.5189,86.4443,86.4692,14600.0
2014-07-21 11:40:00,104.32,104.41,104.32,104.38,6600.0,86.4692,86.5438,86.4692,86.5189,6600.0
2014-07-21 11:45:00,104.39,104.42,104.33,104.39,13200.0,86.5272,86.5521,86.4775,86.5272,13200.0
2014-07-21 11:50:00,104.41,104.46,104.36,104.41,15200.0,86.5438,86.5852,86.5023,86.5438,15200.0
2014-07-21 11:55:00,104.39,104.46,104.39,104.44,2600.0,86.5272,86.5852,86.5272,86.5687,2600.0
2014-07-21 12:00:00,104.46,104.49,104.41,104.42,23800.0,86.5852,86.6101,86.5438,86.5521,23800.0
2014-07-21 12:05:00,104.44,104.44,104.32,104.32,27200.0,86.5687,86.5687,86.4692,86.4692,27200.0
2014-07-21 12:10:00,104.32,104.33,104.2,104.2,18000.0,86.4692,86.4775,86.3697,86.3697,18000.0
2014-07-21 12:15:00,104.2,104.23,104.17,104.18,12200.0,86.3697,86.3946,86.3449,86.3531,12200.0
2014-07-21 12:20:00,104.18,104.21,104.17,104.17,13800.0,86.3531,86.378,86.3449,86.3449,13800.0
2014-07-21 12:25:00,104.17,104.21,104.17,104.17,6800.0,86.3449,86.378,86.3449,86.3449,6800.0
2014-07-21 12:30:00,104.17,104.24,104.17,104.24,5200.0,86.3449,86.4029,86.3449,86.4029,5200.0
2014-07-21 12:35:00,104.27,104.3,104.22,104.22,3800.0,86.4277,86.4526,86.3863,86.3863,3800.0
2014-07-21 12:40:00,104.22,104.22,104.17,104.2,5000.0,86.3863,86.3863,86.3449,86.3697,5000.0
2014-07-21 12:45:00,104.2,104.23,104.17,104.2,5800.0,86.3697,86.3946,86.3449,86.3697,5800.0
2014-07-21 12:50:00,104.18,104.23,104.17,104.17,3800.0,86.3531,86.3946,86.3449,86.3449,3800.0
2014-07-21 12:55:00,104.18,104.21,104.17,104.2,11200.0,86.3531,86.378,86.3449,86.3697,11200.0
2014-07-21 13:00:00,104.22,104.25,104.22,104.23,2600.0,86.3863,86.4112,86.3863,86.3946,2600.0
2014-07-21 13:05:00,104.25,104.25,104.17,104.25,5800.0,86.4112,86.4112,86.3449,86.4112,5800.0
2014-07-21 13:10:00,104.26,104.31,104.26,104.27,5000.0,86.4195,86.4609,86.4195,86.4277,5000.0
2014-07-21 13:15:00,104.3,104.34,104.27,104.29,7400.0,86.4526,86.4858,86.4277,86.4443,7400.0
2014-07-21 13:20:00,104.28,104.4,104.28,104.38,5600.0,86.436,86.5355,86.436,86.5189,5600.0
2014-07-21 13:25:00,104.44,104.58,104.41,104.58,18000.0,86.5687,86.6847,86.5438,86.6847,18000.0
2014-07-21 13:30:00,104.56,104.58,104.55,104.57,2200.0,86.6681,86.6847,86.6598,86.6764,2200.0
2014-07-21 13:35:00,104.62,104.64,104.57,104.58,4600.0,86.7178,86.7344,86.6764,86.6847,4600.0
2014-07-21 13:40:00,104.58,104.68,104.58,104.67,10800.0,86.6847,86.7676,86.6847,86.7593,10800.0
2014-07-21 13:45:00,104.7,104.7,104.62,104.66,4400.0,86.7842,86.7842,86.7178,86.751,4400.0
2014-07-21 13:50:00,104.64,104.66,104.61,104.66,3200.0,86.7344,86.751,86.7096,86.751,3200.0
2014-07-21 13:55:00,104.66,104.67,104.64,104.67,4200.0,86.751,86.7593,86.7344,86.7593,4200.0
2014-07-21 14:00:00,104.67,104.67,104.64,104.64,12800.0,86.7593,86.7593,86.7344,86.7344,12800.0
2014-07-21 14:05:00,104.65,104.66,104.63,104.64,10600.0,86.7427,86.751,86.7261,86.7344,10600.0
2014-07-21 14:10:00,104.66,104.68,104.63,104.63,7600.0,86.751,86.7676,86.7261,86.7261,7600.0
2014-07-21 14:15:00,104.58,104.59,104.51,104.51,3000.0,86.6847,86.693,86.6267,86.6267,3000.0
2014-07-21 14:20:00,104.53,104.56,104.53,104.55,10800.0,86.6432,86.6681,86.6432,86.6598,10800.0
2014-07-21 14:25:00,104.55,104.58,104.53,104.58,8600.0,86.6598,86.6847,86.6432,86.6847,8600.0
2014-07-21 14:30:00,104.54,104.61,104.54,104.54,7200.0,86.6515,86.7096,86.6515,86.6515,7200.0
2014-07-21 14:35:00,104.52,104.55,104.51,104.51,8200.0,86.635,86.6598,86.6267,86.6267,8200.0
2014-07-21 14:40:00,104.53,104.57,104.53,104.57,15800.0,86.6432,86.6764,86.6432,86.6764,15800.0
2014-07-21 14:45:00,104.57,104.58,104.55,104.57,6000.0,86.6764,86.6847,86.6598,86.6764,6000.0
2014-07-21 14:50:00,104.58,104.61,104.57,104.6,16200.0,86.6847,86.7096,86.6764,86.7013,16200.0
2014-07-21 14:55:00,104.58,104.61,104.53,104.55,12600.0,86.6847,86.7096,86.6432,86.6598,12600.0
2014-07-21 15:00:00,104.57,104.57,104.5,104.5,61600.0,86.6764,86.6764,86.6184,86.6184,61600.0
2014-07-21 15:05:00,104.51,104.51,104.35,104.42,17200.0,86.6267,86.6267,86.4941,86.5521,17200.0
2014-07-21 15:10:00,104.43,104.49,104.37,104.49,30400.0,86.5604,86.6101,86.5106,86.6101,30400.0
2014-07-21 15:15:00,104.49,104.5,104.45,104.46,4800.0,86.6101,86.6184,86.5769,86.5852,4800.0
2014-07-21 15:20:00,104.44,104.44,104.39,104.39,11600.0,86.5687,86.5687,86.5272,86.5272,11600.0
2014-07-21 15:25:00,104.4,104.44,104.37,104.37,11000.0,86.5355,86.5687,86.5106,86.5106,11000.0
2014-07-21 15:30:00,104.36,104.36,104.31,104.31,12400.0,86.5023,86.5023,86.4609,86.4609,12400.0
2014-07-21 15:35:00,104.33,104.34,104.31,104.33,17800.0,86.4775,86.4858,86.4609,86.4775,17800.0
2014-07-21 15:40:00,104.34,104.35,104.33,104.35,15000.0,86.4858,86.4941,86.4775,86.4941,15000.0
2014-07-21 15:45:00,104.35,104.36,104.27,104.27,16600.0,86.4941,86.5023,86.4277,86.4277,16600.0
2014-07-21 15:50:00,104.27,104.35,104.27,104.33,35400.0,86.4277,86.4941,86.4277,86.4775,35400.0
2014-07-21 15:55:00,104.33,104.55,104.32,104.39,111400.0,86.4775,86.6598,86.4692,86.5272,111400.0
2014-07-22 09:30:00,104.64,104.92,104.64,104.74,12200.0,86.7344,86.9665,86.7344,86.8173,12200.0
2014-07-22 09:35:00,104.81,104.81,104.48,104.71,24400.0,86.8753,86.8753,86.6018,86.7924,24400.0
2014-07-22 09:40:00,104.79,104.79,104.63,104.7,9000.0,86.8588,86.8588,86.7261,86.7842,9000.0
2014-07-22 09:45:00,104.72,104.83,104.63,104.83,23000.0,86.8007,86.8919,86.7261,86.8919,23000.0
2014-07-22 09:50:00,104.86,104.95,104.78,104.79,6400.0,86.9168,86.9914,86.8505,86.8588,6400.0
2014-07-22 09:55:00,104.8,104.8,104.63,104.72,10600.0,86.867,86.867,86.7261,86.8007,10600.0
2014-07-22 10:00:00,104.76,105.0,104.75,104.76,33600.0,86.8339,87.0328,86.8256,86.8339,33600.0
2014-07-22 10:05:00,104.81,104.97,104.81,104.97,5200.0,86.8753,87.008,86.8753,87.008,5200.0
2014-07-22 10:10:00,104.98,104.99,104.9,104.92,6000.0,87.0162,87.0245,86.9499,86.9665,6000.0
2014-07-22 10:15:00,104.92,105.06,104.89,105.06,19800.0,86.9665,87.0826,86.9416,87.0826,19800.0
2014-07-22 10:20:00,105.05,105.07,104.98,105.07,7400.0,87.0743,87.0908,87.0162,87.0908,7400.0
2014-07-22 10:25:00,105.07,105.08,105.03,105.06,10400.0,87.0908,87.0991,87.0577,87.0826,10400.0
2014-07-22 10:30:00,105.02,105.11,105.0,105.11,30200.0,87.0494,87.124,87.0328,87.124,30200.0
2014-07-22 10:35:00,105.07,105.17,105.07,105.15,17200.0,87.0908,87.1737,87.0908,87.1572,17200.0
2014-07-22 10:40:00,105.14,105.16,105.1,105.16,7200.0,87.1489,87.1654,87.1157,87.1654,7200.0
2014-07-22 10:45:00,105.16,105.25,105.11,105.24,16600.0,87.1654,87.24,87.124,87.2318,16600.0
2014-07-22 10:50:00,105.24,105.31,105.23,105.29,9400.0,87.2318,87.2898,87.2235,87.2732,9400.0
2014-07-22 10:55:00,105.31,105.38,105.27,105.36,19800.0,87.2898,87.3478,87.2566,87.3312,19800.0
2014-07-22 11:00:00,105.38,105.39,105.34,105.38,8200.0,87.3478,87.3561,87.3146,87.3478,8200.0
2014-07-22 11:05:00,105.38,105.55,105.38,105.5,15200.0,87.3478,87.4887,87.3478,87.4473,15200.0
2014-07-22 11:10:00,105.51,105.53,105.45,105.51,18200.0,87.4556,87.4721,87.4058,87.4556,18200.0
2014-07-22 11:15:00,105.52,105.54,105.5,105.51,6000.0,87.4638,87.4804,87.4473,87.4556,6000.0
2014-07-22 11:20:00,105.52,105.52,105.47,105.5,9000.0,87.4638,87.4638,87.4224,87.4473,9000.0
2014-07-22 11:25:00,105.5,105.52,105.5,105.5,3200.0,87.4473,87.4638,87.4473,87.4473,3200.0
2014-07-22 11:30:00,105.47,105.48,105.39,105.39,5200.0,87.4224,87.4307,87.3561,87.3561,5200.0
2014-07-22 11:35:00,105.39,105.4,105.3,105.34,8200.0,87.3561,87.3644,87.2815,87.3146,8200.0
2014-07-22 11:40:00,105.31,105.4,105.3,105.39,9600.0,87.2898,87.3644,87.2815,87.3561,9600.0
2014-07-22 11:45:00,105.38,105.38,105.3,105.3,1600.0,87.3478,87.3478,87.2815,87.2815,1600.0
2014-07-22 11:50:00,105.28,105.3,105.22,105.24,4400.0,87.2649,87.2815,87.2152,87.2318,4400.0
2014-07-22 11:55:00,105.22,105.22,105.03,105.04,7200.0,87.2152,87.2152,87.0577,87.066,7200.0
2014-07-22 12:00:00,105.03,105.08,105.02,105.06,6000.0,87.0577,87.0991,87.0494,87.0826,6000.0
2014-07-22 12:05:00,105.08,105.12,105.02,105.02,5200.0,87.0991,87.1323,87.0494,87.0494,5200.0
2014-07-22 12:10:00,105.02,105.13,105.02,105.11,12800.0,87.0494,87.1406,87.0494,87.124,12800.0
2014-07-22 12:15:00,105.1,105.11,105.08,105.08,9800.0,87.1157,87.124,87.0991,87.0991,9800.0
2014-07-22 12:20:00,105.08,105.16,105.06,105.14,7400.0,87.0991,87.1654,87.0826,87.1489,7400.0
2014-07-22 12:25:00,105.13,105.14,105.11,105.11,3400.0,87.1406,87.1489,87.124,87.124,3400.0
2014-07-22 12:30:00,105.11,105.19,105.08,105.19,7000.0,87.124,87.1903,87.0991,87.1903,7000.0
2014-07-22 12:35:00,105.17,105.27,105.16,105.24,10800.0,87.1737,87.2566,87.1654,87.2318,10800.0
2014-07-22 12:40:00,105.24,105.24,105.2,105.2,2200.0,87.2318,87.2318,87.1986,87.1986,2200.0
2014-07-22 12:45:00,105.18,105.18,105.11,105.17,3000.0,87.182,87.182,87.124,87.1737,3000.0
2014-07-22 12:50:00,105.16,105.16,105.11,105.16,3400.0,87.1654,87.1654,87.124,87.1654,3400.0
2014-07-22 12:55:00,105.13,105.15,105.11,105.15,2000.0,87.1406,87.1572,87.124,87.1572,2000.0
2014-07-22 13:00:00,105.1,105.14,105.07,105.13,19400.0,87.1157,87.1489,87.0908,87.1406,19400.0
2014-07-22 13:05:00,105.12,105.14,105.11,105.11,1800.0,87.1323,87.1489,87.124,87.124,1800.0
2014-07-22 13:10:00,105.14,105.19,105.13,105.19,4200.0,87.1489,87.1903,87.1406,87.1903,4200.0
2014-07-22 13:15:00,105.19,105.21,105.19,105.19,2800.0,87.1903,87.2069,87.1903,87.1903,2800.0
2014-07-22 13:20:00,105.19,105.2,105.13,105.14,6200.0,87.1903,87.1986,87.1406,87.1489,6200.0
2014-07-22 13:25:00,105.14,105.21,105.14,105.21,2400.0,87.1489,87.2069,87.1489,87.2069,2400.0
2014-07-22 13:30:00,105.17,105.17,105.14,105.16,4400.0,87.1737,87.1737,87.1489,87.1654,4400.0
2014-07-22 13:35:00,105.16,105.21,105.16,105.21,2600.0,87.1654,87.2069,87.1654,87.2069,2600.0
2014-07-22 13:40:00,105.19,105.21,105.17,105.21,2200.0,87.1903,87.2069,87.1737,87.2069,2200.0
2014-07-22 13:45:00,105.18,105.21,105.16,105.2,3600.0,87.182,87.2069,87.1654,87.1986,3600.0
2014-07-22 13:50:00,105.2,105.2,105.15,105.15,3600.0,87.1986,87.1986,87.1572,87.1572,3600.0
2014-07-22 13:55:00,105.15,105.16,105.13,105.16,5400.0,87.1572,87.1654,87.1406,87.1654,5400.0
2014-07-22 14:00:00,105.17,105.22,105.17,105.19,5600.0,87.1737,87.2152,87.1737,87.1903,5600.0
2014-07-22 14:05:00,105.21,105.22,105.19,105.22,2600.0,87.2069,87.2152,87.1903,87.2152,2600.0
2014-07-22 14:10:00,105.21,105.26,105.21,105.26,15800.0,87.2069,87.2483,87.2069,87.2483,15800.0
2014-07-22 14:15:00,105.26,105.28,105.2,105.21,14600.0,87.2483,87.2649,87.1986,87.2069,14600.0
2014-07-22 14:20:00,105.19,105.27,105.19,105.27,4200.0,87.1903,87.2566,87.1903,87.2566,4200.0
2014-07-22 14:25:00,105.26,105.35,105.24,105.34,7800.0,87.2483,87.3229,87.2318,87.3146,7800.0
2014-07-22 14:30:00,105.3,105.32,105.2,105.26,13000.0,87.2815,87.2981,87.1986,87.2483,13000.0
2014-07-22 14:35:00,105.21,105.23,105.17,105.18,9000.0,87.2069,87.2235,87.1737,87.182,9000.0
2014-07-22 14:40:00,105.19,105.2,105.17,105.17,11800.0,87.1903,87.1986,87.1737,87.1737,11800.0
2014-07-22 14:45:00,105.11,105.13,105.05,105.06,16200.0,87.124,87.1406,87.0743,87.0826,16200.0
2014-07-22 14:50:00,105.05,105.05,104.93,104.95,6400.0,87.0743,87.0743,86.9748,86.9914,6400.0
2014-07-22 14:55:00,104.99,105.02,104.99,104.99,3000.0,87.0245,87.0494,87.0245,87.0245,3000.0
2014-07-22 15:00:00,104.98,105.05,104.98,105.03,6600.0,87.0162,87.0743,87.0162,87.0577,6600.0
2014-07-22 15:05:00,105.04,105.08,105.04,105.08,7800.0,87.066,87.0991,87.066,87.0991,7800.0
2014-07-22 15:10:00,105.07,105.07,105.04,105.04,9800.0,87.0908,87.0908,87.066,87.066,9800.0
2014-07-22 15:15:00,105.06,105.06,105.01,105.04,9800.0,87.0826,87.0826,87.0411,87.066,9800.0
2014-07-22 15:20:00,104.99,105.03,104.96,104.98,18200.0,87.0245,87.0577,86.9997,87.0162,18200.0
2014-07-22 15:25:00,104.97,105.0,104.95,104.95,9200.0,87.008,87.0328,86.9914,86.9914,9200.0
2014-07-22 15:30:00,104.97,105.02,104.97,104.98,11200.0,87.008,87.0494,87.008,87.0162,11200.0
2014-07-22 15:35:00,104.98,104.99,104.91,104.91,11600.0,87.0162,87.0245,86.9582,86.9582,11600.0
2014-07-22 15:40:00,104.92,104.94,104.88,104.88,10800.0,86.9665,86.9831,86.9334,86.9334,10800.0
2014-07-22 15:45:00,104.89,104.89,104.82,104.86,19400.0,86.9416,86.9416,86.8836,86.9168,19400.0
2014-07-22 15:50:00,104.86,104.95,104.86,104.92,36200.0,86.9168,86.9914,86.9168,86.9665,36200.0
2014-07-22 15:55:00,104.9,105.13,104.88,105.06,146400.0,86.9499,87.1406,86.9334,87.0826,146400.0
2014-07-23 09:30:00,105.08,105.5,104.94,105.5,31000.0,87.0991,87.4473,86.9831,87.4473,31000.0
2014-07-23 09:35:00,105.33,105.45,105.22,105.37,12600.0,87.3064,87.4058,87.2152,87.3395,12600.0
2014-07-23 09:40:00,105.37,105.44,105.27,105.44,8200.0,87.3395,87.3975,87.2566,87.3975,8200.0
2014-07-23 09:45:00,105.39,105.49,105.23,105.45,40000.0,87.3561,87.439,87.2235,87.4058,40000.0
2014-07-23 09:50:00,105.5,105.56,105.44,105.48,24400.0,87.4473,87.497,87.3975,87.4307,24400.0
2014-07-23 09:55:00,105.45,105.53,105.36,105.42,7800.0,87.4058,87.4721,87.3312,87.381,7800.0
2014-07-23 10:00:00,105.39,105.4,105.27,105.4,7600.0,87.3561,87.3644,87.2566,87.3644,7600.0
2014-07-23 10:05:00,105.36,105.42,105.32,105.34,7400.0,87.3312,87.381,87.2981,87.3146,7400.0
2014-07-23 10:10:00,105.38,105.41,105.36,105.41,800.0,87.3478,87.3727,87.3312,87.3727,800.0
2014-07-23 10:15:00,105.41,105.53,105.32,105.48,10800.0,87.3727,87.4721,87.2981,87.4307,10800.0
2014-07-23 10:20:00,105.51,105.51,105.42,105.45,9400.0,87.4556,87.4556,87.381,87.4058,9400.0
2014-07-23 10:25:00,105.49,105.65,105.48,105.65,7400.0,87.439,87.5716,87.4307,87.5716,7400.0
2014-07-23 10:30:00,105.67,105.83,105.66,105.66,12600.0,87.5882,87.7208,87.5799,87.5799,12600.0
2014-07-23 10:35:00,105.64,105.75,105.58,105.75,30000.0,87.5633,87.6545,87.5136,87.6545,30000.0
2014-07-23 10:40:00,105.79,105.79,105.7,105.7,7000.0,87.6876,87.6876,87.613,87.613,7000.0
2014-07-23 10:45:00,105.71,105.78,105.71,105.74,4600.0,87.6213,87.6794,87.6213,87.6462,4600.0
2014-07-23 10:50:00,105.79,105.79,105.67,105.67,7000.0,87.6876,87.6876,87.5882,87.5882,7000.0
2014-07-23 10:55:00,105.61,105.61,105.5,105.5,3000.0,87.5384,87.5384,87.4473,87.4473,3000.0
2014-07-23 11:00:00,105.52,105.52,105.33,105.38,24800.0,87.4638,87.4638,87.3064,87.3478,24800.0
2014-07-23 11:05:00,105.38,105.49,105.33,105.39,39000.0,87.3478,87.439,87.3064,87.3561,39000.0
2014-07-23 11:10:00,105.41,105.44,105.38,105.39,7200.0,87.3727,87.3975,87.3478,87.3561,7200.0
2014-07-23 11:15:00,105.41,105.5,105.39,105.41,21400.0,87.3727,87.4473,87.3561,87.3727,21400.0
2014-07-23 11:20:00,105.41,105.45,105.4,105.42,15200.0,87.3727,87.4058,87.3644,87.381,15200.0
2014-07-23 11:25:00,105.41,105.54,105.39,105.51,12800.0,87.3727,87.4804,87.3561,87.4556,12800.0
2014-07-23 11:30:00,105.53,105.64,105.53,105.56,9400.0,87.4721,87.5633,87.4721,87.497,9400.0
2014-07-23 11:35:00,105.55,105.56,105.51,105.56,2600.0,87.4887,87.497,87.4556,87.497,2600.0
2014-07-23 11:40:00,105.57,105.62,105.56,105.62,4000.0,87.5053,87.5467,87.497,87.5467,4000.0
2014-07-23 11:45:00,105.62,105.62,105.55,105.58,11000.0,87.5467,87.5467,87.4887,87.5136,11000.0
2014-07-23 11:50:00,105.57,105.73,105.57,105.73,12400.0,87.5053,87.6379,87.5053,87.6379,12400.0
2014-07-23 11:55:00,105.76,105.76,105.58,105.61,9200.0,87.6628,87.6628,87.5136,87.5384,9200.0
2014-07-23 12:00:00,105.6,105.61,105.46,105.48,7200.0,87.5302,87.5384,87.4141,87.4307,7200.0
2014-07-23 12:05:00,105.5,105.51,105.42,105.44,8000.0,87.4473,87.4556,87.381,87.3975,8000.0
2014-07-23 12:10:00,105.44,105.56,105.42,105.56,7000.0,87.3975,87.497,87.381,87.497,7000.0
2014-07-23 12:15:00,105.54,105.56,105.54,105.56,800.0,87.4804,87.497,87.4804,87.497,800.0
2014-07-23 12:20:00,105.56,105.58,105.55,105.55,4600.0,87.497,87.5136,87.4887,87.4887,4600.0
2014-07-23 12:25:00,105.54,105.54,105.46,105.49,4400.0,87.4804,87.4804,87.4141,87.439,4400.0
2014-07-23 12:30:00,105.48,105.53,105.46,105.49,6000.0,87.4307,87.4721,87.4141,87.439,6000.0
2014-07-23 12:35:00,105.48,105.48,105.39,105.39,5800.0,87.4307,87.4307,87.3561,87.3561,5800.0
2014-07-23 12:40:00,105.38,105.42,105.35,105.42,6400.0,87.3478,87.381,87.3229,87.381,6400.0
2014-07-23 12:45:00,105.44,105.48,105.41,105.41,5000.0,87.3975,87.4307,87.3727,87.3727,5000.0
2014-07-23 12:50:00,105.36,105.43,105.36,105.36,2600.0,87.3312,87.3892,87.3312,87.3312,2600.0
2014-07-23 12:55:00,105.42,105.51,105.42,105.51,15600.0,87.381,87.4556,87.381,87.4556,15600.0
2014-07-23 13:00:00,105.45,105.45,105.32,105.33,16400.0,87.4058,87.4058,87.2981,87.3064,16400.0
2014-07-23 13:05:00,105.35,105.35,105.24,105.27,7800.0,87.3229,87.3229,87.2318,87.2566,7800.0
2014-07-23 13:10:00,105.26,105.27,105.21,105.21,6400.0,87.2483,87.2566,87.2069,87.2069,6400.0
2014-07-23 13:15:00,105.22,105.22,105.19,105.2,17000.0,87.2152,87.2152,87.1903,87.1986,17000.0
2014-07-23 13:20:00,105.2,105.2,105.11,105.17,34800.0,87.1986,87.1986,87.124,87.1737,34800.0
2014-07-23 13:25:00,105.14,105.16,105.11,105.14,2800.0,87.1489,87.1654,87.124,87.1489,2800.0
2014-07-23 13:30:00,105.19,105.28,105.15,105.27,4400.0,87.1903,87.2649,87.1572,87.2566,4400.0
2014-07-23 13:35:00,105.23,105.26,105.17,105.17,5400.0,87.2235,87.2483,87.1737,87.1737,5400.0
2014-07-23 13:40:00,105.15,105.2,105.15,105.16,5800.0,87.1572,87.1986,87.1572,87.1654,5800.0
2014-07-23 13:45:00,105.13,105.13,105.02,105.02,8600.0,87.1406,87.1406,87.0494,87.0494,8600.0
2014-07-23 13:50:00,105.02,105.03,104.97,104.99,22600.0,87.0494,87.0577,87.008,87.0245,22600.0
2014-07-23 13:55:00,104.99,104.99,104.94,104.94,10200.0,87.0245,87.0245,86.9831,86.9831,10200.0
2014-07-23 14:00:00,104.95,104.99,104.95,104.96,16800.0,86.9914,87.0245,86.9914,86.9997,16800.0
2014-07-23 14:05:00,104.96,104.96,104.86,104.89,19600.0,86.9997,86.9997,86.9168,86.9416,19600.0
2014-07-23 14:10:00,104.88,104.97,104.88,104.94,32200.0,86.9334,87.008,86.9334,86.9831,32200.0
2014-07-23 14:15:00,104.94,105.0,104.93,104.93,15000.0,86.9831,87.0328,86.9748,86.9748,15000.0
2014-07-23 14:20:00,104.94,105.08,104.94,105.08,27800.0,86.9831,87.0991,86.9831,87.0991,27800.0
2014-07-23 14:25:00,105.08,105.08,105.03,105.04,3600.0,87.0991,87.0991,87.0577,87.066,3600.0
2014-07-23 14:30:00,105.02,105.07,105.01,105.06,20800.0,87.0494,87.0908,87.0411,87.0826,20800.0
2014-07-23 14:35:00,105.06,105.07,105.02,105.02,12600.0,87.0826,87.0908,87.0494,87.0494,12600.0
2014-07-23 14:40:00,105.07,105.08,105.01,105.04,19200.0,87.0908,87.0991,87.0411,87.066,19200.0
2014-07-23 14:45:00,105.06,105.09,105.02,105.09,11200.0,87.0826,87.1074,87.0494,87.1074,11200.0
2014-07-23 14:50:00,105.08,105.08,104.95,104.97,24600.0,87.0991,87.0991,86.9914,87.008,24600.0
2014-07-23 14:55:00,104.97,105.0,104.95,105.0,14000.0,87.008,87.0328,86.9914,87.0328,14000.0
2014-07-23 15:00:00,105.01,105.02,104.91,104.92,21800.0,87.0411,87.0494,86.9582,86.9665,21800.0
2014-07-23 15:05:00,104.93,105.03,104.92,105.01,12200.0,86.9748,87.0577,86.9665,87.0411,12200.0
2014-07-23 15:10:00,105.03,105.08,105.02,105.05,10800.0,87.0577,87.0991,87.0494,87.0743,10800.0
2014-07-23 15:15:00,105.06,105.12,105.0,105.0,16400.0,87.0826,87.1323,87.0328,87.0328,16400.0
2014-07-23 15:20:00,105.01,105.08,105.0,105.03,37600.0,87.0411,87.0991,87.0328,87.0577,37600.0
2014-07-23 15:25:00,105.02,105.05,105.01,105.04,22200.0,87.0494,87.0743,87.0411,87.066,22200.0
2014-07-23 15:30:00,105.04,105.12,105.04,105.1,23600.0,87.066,87.1323,87.066,87.1157,23600.0
2014-07-23 15:35:00,105.11,105.12,105.06,105.11,17400.0,87.124,87.1323,87.0826,87.124,17400.0
2014-07-23 15:40:00,105.12,105.22,105.12,105.2,32000.0,87.1323,87.2152,87.1323,87.1986,32000.0
2014-07-23 15:45:00,105.2,105.26,105.18,105.2,66800.0,87.1986,87.2483,87.182,87.1986,66800.0
2014-07-23 15:50:00,105.17,105.25,105.17,105.2,41600.0,87.1737,87.24,87.1737,87.1986,41600.0
2014-07-23 15:55:00,105.2,105.23,105.11,105.17,100200.0,87.1986,87.2235,87.124,87.1737,100200.0
2014-07-24 09:30:00,105.0,105.46,104.89,105.46,19800.0,87.0328,87.4141,86.9416,87.4141,19800.0
2014-07-24 09:35:00,105.22,105.29,105.22,105.24,1800.0,87.2152,87.2732,87.2152,87.2318,1800.0
2014-07-24 09:40:00,105.2,105.2,104.95,104.95,10000.0,87.1986,87.1986,86.9914,86.9914,10000.0
2014-07-24 09:45:00,104.99,105.2,104.99,105.1,7400.0,87.0245,87.1986,87.0245,87.1157,7400.0
2014-07-24 09:50:00,105.18,105.2,105.07,105.11,4600.0,87.182,87.1986,87.0908,87.124,4600.0
2014-07-24 09:55:00,105.13,105.2,105.1,105.11,4800.0,87.1406,87.1986,87.1157,87.124,4800.0
2014-07-24 10:00:00,105.01,105.19,104.98,105.13,11600.0,87.0411,87.1903,87.0162,87.1406,11600.0
2014-07-24 10:05:00,105.16,105.21,105.05,105.15,5200.0,87.1654,87.2069,87.0743,87.1572,5200.0
2014-07-24 10:10:00,105.13,105.24,105.12,105.24,7600.0,87.1406,87.2318,87.1323,87.2318,7600.0
2014-07-24 10:15:00,105.22,105.39,105.22,105.39,10800.0,87.2152,87.3561,87.2152,87.3561,10800.0
2014-07-24 10:20:00,105.42,105.44,105.33,105.44,4600.0,87.381,87.3975,87.3064,87.3975,4600.0
2014-07-24 10:25:00,105.45,105.49,105.41,105.49,7800.0,87.4058,87.439,87.3727,87.439,7800.0
2014-07-24 10:30:00,105.48,105.61,105.42,105.6,21000.0,87.4307,87.5384,87.381,87.5302,21000.0
2014-07-24 10:35:00,105.6,105.66,105.56,105.57,12200.0,87.5302,87.5799,87.497,87.5053,12200.0
2014-07-24 10:40:00,105.57,105.66,105.55,105.66,5600.0,87.5053,87.5799,87.4887,87.5799,5600.0
2014-07-24 10:45:00,105.59,105.62,105.56,105.57,16600.0,87.5219,87.5467,87.497,87.5053,16600.0
2014-07-24 10:50:00,105.56,105.56,105.5,105.5,1200.0,87.497,87.497,87.4473,87.4473,1200.0
2014-07-24 10:55:00,105.46,105.58,105.46,105.53,7800.0,87.4141,87.5136,87.4141,87.4721,7800.0
2014-07-24 11:00:00,105.5,105.58,105.43,105.51,6200.0,87.4473,87.5136,87.3892,87.4556,6200.0
2014-07-24 11:05:00,105.46,105.47,105.39,105.39,5200.0,87.4141,87.4224,87.3561,87.3561,5200.0
2014-07-24 11:10:00,105.44,105.49,105.39,105.44,2200.0,87.3975,87.439,87.3561,87.3975,2200.0
2014-07-24 11:15:00,105.47,105.48,105.41,105.41,1200.0,87.4224,87.4307,87.3727,87.3727,1200.0
2014-07-24 11:20:00,105.43,105.52,105.43,105.5,3200.0,87.3892,87.4638,87.3892,87.4473,3200.0
2014-07-24 11:25:00,105.52,105.53,105.46,105.5,5000.0,87.4638,87.4721,87.4141,87.4473,5000.0
2014-07-24 11:30:00,105.5,105.53,105.46,105.53,4800.0,87.4473,87.4721,87.4141,87.4721,4800.0
2014-07-24 11:35:00,105.54,105.54,105.46,105.46,7600.0,87.4804,87.4804,87.4141,87.4141,7600.0
2014-07-24 11:40:00,105.48,105.52,105.46,105.48,9800.0,87.4307,87.4638,87.4141,87.4307,9800.0
2014-07-24 11:45:00,105.47,105.49,105.45,105.49,9200.0,87.4224,87.439,87.4058,87.439,9200.0
2014-07-24 11:50:00,105.48,105.51,105.45,105.46,14000.0,87.4307,87.4556,87.4058,87.4141,14000.0
2014-07-24 11:55:00,105.46,105.46,105.44,105.44,4800.0,87.4141,87.4141,87.3975,87.3975,4800.0
2014-07-24 12:00:00,105.41,105.46,105.34,105.39,16400.0,87.3727,87.4141,87.3146,87.3561,16400.0
2014-07-24 12:05:00,105.39,105.41,105.29,105.29,3200.0,87.3561,87.3727,87.2732,87.2732,3200.0
2014-07-24 12:10:00,105.29,105.31,105.28,105.31,3400.0,87.2732,87.2898,87.2649,87.2898,3400.0
2014-07-24 12:15:00,105.27,105.27,105.21,105.23,2600.0,87.2566,87.2566,87.2069,87.2235,2600.0
2014-07-24 12:20:00,105.23,105.31,105.22,105.24,8600.0,87.2235,87.2898,87.2152,87.2318,8600.0
2014-07-24 12:25:00,105.26,105.3,105.24,105.24,4400.0,87.2483,87.2815,87.2318,87.2318,4400.0
2014-07-24 12:30:00,105.23,105.3,105.23,105.3,2600.0,87.2235,87.2815,87.2235,87.2815,2600.0
2014-07-24 12:35:00,105.29,105.29,105.23,105.23,5800.0,87.2732,87.2732,87.2235,87.2235,5800.0
2014-07-24 12:40:00,105.24,105.27,105.24,105.26,1400.0,87.2318,87.2566,87.2318,87.2483,1400.0
2014-07-24 12:45:00,105.3,105.3,105.28,105.29,2800.0,87.2815,87.2815,87.2649,87.2732,2800.0
2014-07-24 12:50:00,105.26,105.26,105.22,105.24,4200.0,87.2483,87.2483,87.2152,87.2318,4200.0
2014-07-24 12:55:00,105.23,105.26,105.22,105.25,1200.0,87.2235,87.2483,87.2152,87.24,1200.0
2014-07-24 13:00:00,105.22,105.25,105.2,105.2,6800.0,87.2152,87.24,87.1986,87.1986,6800.0
2014-07-24 13:05:00,105.14,105.15,105.09,105.15,5600.0,87.1489,87.1572,87.1074,87.1572,5600.0
2014-07-24 13:10:00,105.11,105.18,105.11,105.14,9800.0,87.124,87.182,87.124,87.1489,9800.0
2014-07-24 13:15:00,105.16,105.17,105.14,105.14,1600.0,87.1654,87.1737,87.1489,87.1489,1600.0
2014-07-24 13:20:00,105.14,105.24,105.14,105.24,4600.0,87.1489,87.2318,87.1489,87.2318,4600.0
2014-07-24 13:25:00,105.26,105.28,105.23,105.23,3200.0,87.2483,87.2649,87.2235,87.2235,3200.0
2014-07-24 13:30:00,105.24,105.27,105.19,105.19,2400.0,87.2318,87.2566,87.1903,87.1903,2400.0
2014-07-24 13:35:00,105.23,105.24,105.2,105.24,3600.0,87.2235,87.2318,87.1986,87.2318,3600.0
2014-07-24 13:40:00,105.24,105.25,105.24,105.24,5200.0,87.2318,87.24,87.2318,87.2318,5200.0
2014-07-24 13:45:00,105.26,105.26,105.22,105.25,1800.0,87.2483,87.2483,87.2152,87.24,1800.0
2014-07-24 13:50:00,105.23,105.29,105.23,105.25,2400.0,87.2235,87.2732,87.2235,87.24,2400.0
2014-07-24 13:55:00,105.24,105.29,105.22,105.29,3000.0,87.2318,87.2732,87.2152,87.2732,3000.0
2014-07-24 14:00:00,105.26,105.28,105.21,105.23,2000.0,87.2483,87.2649,87.2069,87.2235,2000.0
2014-07-24 14:05:00,105.19,105.19,105.16,105.17,2600.0,87.1903,87.1903,87.1654,87.1737,2600.0
2014-07-24 14:10:00,105.2,105.2,105.2,105.2,200.0,87.1986,87.1986,87.1986,87.1986,200.0
2014-07-24 14:15:00,105.17,105.17,105.08,105.1,4200.0,87.1737,87.1737,87.0991,87.1157,4200.0
2014-07-24 14:20:00,105.08,105.13,105.08,105.1,4400.0,87.0991,87.1406,87.0991,87.1157,4400.0
2014-07-24 14:25:00,105.11,105.11,105.01,105.02,14600.0,87.124,87.124,87.0411,87.0494,14600.0
2014-07-24 14:30:00,105.01,105.02,104.96,104.98,13600.0,87.0411,87.0494,86.9997,87.0162,13600.0
2014-07-24 14:35:00,104.98,104.98,104.9,104.9,5000.0,87.0162,87.0162,86.9499,86.9499,5000.0
2014-07-24 14:40:00,104.9,104.92,104.86,104.86,2000.0,86.9499,86.9665,86.9168,86.9168,2000.0
2014-07-24 14:45:00,104.86,104.88,104.83,104.86,3200.0,86.9168,86.9334,86.8919,86.9168,3200.0
2014-07-24 14:50:00,104.83,104.86,104.82,104.85,8400.0,86.8919,86.9168,86.8836,86.9085,8400.0
2014-07-24 14:55:00,104.87,104.89,104.83,104.83,4400.0,86.9251,86.9416,86.8919,86.8919,4400.0
2014-07-24 15:00:00,104.81,104.83,104.72,104.72,9600.0,86.8753,86.8919,86.8007,86.8007,9600.0
2014-07-24 15:05:00,104.74,104.78,104.71,104.76,27200.0,86.8173,86.8505,86.7924,86.8339,27200.0
2014-07-24 15:10:00,104.71,104.8,104.71,104.79,10600.0,86.7924,86.867,86.7924,86.8588,10600.0
2014-07-24 15:15:00,104.8,104.82,104.78,104.82,10800.0,86.867,86.8836,86.8505,86.8836,10800.0
2014-07-24 15:20:00,104.8,104.83,104.8,104.81,6200.0,86.867,86.8919,86.867,86.8753,6200.0
2014-07-24 15:25:00,104.83,104.83,104.78,104.78,11600.0,86.8919,86.8919,86.8505,86.8505,11600.0
2014-07-24 15:30:00,104.8,104.83,104.77,104.82,19800.0,86.867,86.8919,86.8422,86.8836,19800.0
2014-07-24 15:35:00,104.83,104.83,104.79,104.83,18000.0,86.8919,86.8919,86.8588,86.8919,18000.0
2014-07-24 15:40:00,104.83,104.92,104.8,104.92,28200.0,86.8919,86.9665,86.867,86.9665,28200.0
2014-07-24 15:45:00,104.92,104.99,104.92,104.94,26600.0,86.9665,87.0245,86.9665,86.9831,26600.0
2014-07-24 15:50:00,104.95,104.98,104.92,104.95,41400.0,86.9914,87.0162,86.9665,86.9914,41400.0
2014-07-24 15:55:00,104.95,105.11,104.95,105.01,73000.0,86.9914,87.124,86.9914,87.0411,73000.0
2014-07-25 09:30:00,105.0,105.13,104.96,104.96,10000.0,87.0328,87.1406,86.9997,86.9997,10000.0
2014-07-25 09:35:00,104.79,104.99,104.76,104.99,2800.0,86.8588,87.0245,86.8339,87.0245,2800.0
2014-07-25 09:40:00,104.98,105.16,104.98,104.99,10400.0,87.0162,87.1654,87.0162,87.0245,10400.0
2014-07-25 09:45:00,105.03,105.14,104.95,104.95,17800.0,87.0577,87.1489,86.9914,86.9914,17800.0
2014-07-25 09:50:00,104.99,105.17,104.99,105.08,11200.0,87.0245,87.1737,87.0245,87.0991,11200.0
2014-07-25 09:55:00,105.16,105.17,105.12,105.17,800.0,87.1654,87.1737,87.1323,87.1737,800.0
2014-07-25 10:00:00,105.17,105.23,105.02,105.06,29200.0,87.1737,87.2235,87.0494,87.0826,29200.0
2014-07-25 10:05:00,105.1,105.16,105.08,105.11,5600.0,87.1157,87.1654,87.0991,87.124,5600.0
2014-07-25 10:10:00,105.12,105.17,105.11,105.13,2000.0,87.1323,87.1737,87.124,87.1406,2000.0
2014-07-25 10:15:00,105.14,105.25,105.14,105.25,3200.0,87.1489,87.24,87.1489,87.24,3200.0
2014-07-25 10:20:00,105.17,105.23,105.15,105.23,9000.0,87.1737,87.2235,87.1572,87.2235,9000.0
2014-07-25 10:25:00,105.19,105.22,105.14,105.22,4800.0,87.1903,87.2152,87.1489,87.2152,4800.0
2014-07-25 10:30:00,105.17,105.17,105.06,105.08,1600.0,87.1737,87.1737,87.0826,87.0991,1600.0
2014-07-25 10:35:00,105.09,105.11,105.09,105.11,1600.0,87.1074,87.124,87.1074,87.124,1600.0
2014-07-25 10:40:00,105.15,105.2,105.12,105.13,4400.0,87.1572,87.1986,87.1323,87.1406,4400.0
2014-07-25 10:45:00,105.1,105.17,105.07,105.17,2400.0,87.1157,87.1737,87.0908,87.1737,2400.0
2014-07-25 10:50:00,105.14,105.19,105.08,105.08,2800.0,87.1489,87.1903,87.0991,87.0991,2800.0
2014-07-25 10:55:00,105.04,105.04,104.95,105.01,3200.0,87.066,87.066,86.9914,87.0411,3200.0
2014-07-25 11:00:00,104.99,104.99,104.88,104.93,2800.0,87.0245,87.0245,86.9334,86.9748,2800.0
2014-07-25 11:05:00,104.94,104.94,104.87,104.94,4400.0,86.9831,86.9831,86.9251,86.9831,4400.0
2014-07-25 11:10:00,104.95,104.97,104.8,104.86,23200.0,86.9914,87.008,86.867,86.9168,23200.0
2014-07-25 11:15:00,104.86,104.86,104.76,104.78,4600.0,86.9168,86.9168,86.8339,86.8505,4600.0
2014-07-25 11:20:00,104.75,104.75,104.57,104.59,8400.0,86.8256,86.8256,86.6764,86.693,8400.0
2014-07-25 11:25:00,104.58,104.67,104.58,104.67,2600.0,86.6847,86.7593,86.6847,86.7593,2600.0
2014-07-25 11:30:00,104.68,104.7,104.64,104.64,1200.0,86.7676,86.7842,86.7344,86.7344,1200.0
2014-07-25 11:35:00,104.66,104.68,104.62,104.64,1200.0,86.751,86.7676,86.7178,86.7344,1200.0
2014-07-25 11:40:00,104.61,104.66,104.61,104.64,11600.0,86.7096,86.751,86.7096,86.7344,11600.0
2014-07-25 11:45:00,104.63,104.63,104.52,104.54,14800.0,86.7261,86.7261,86.635,86.6515,14800.0
2014-07-25 11:50:00,104.58,104.59,104.58,104.59,1800.0,86.6847,86.693,86.6847,86.693,1800.0
2014-07-25 11:55:00,104.6,104.6,104.48,104.48,8200.0,86.7013,86.7013,86.6018,86.6018,8200.0
2014-07-25 12:00:00,104.5,104.55,104.46,104.52,5800.0,86.6184,86.6598,86.5852,86.635,5800.0
2014-07-25 12:05:00,104.52,104.57,104.49,104.54,8200.0,86.635,86.6764,86.6101,86.6515,8200.0
2014-07-25 12:10:00,104.57,104.57,104.53,104.55,600.0,86.6764,86.6764,86.6432,86.6598,600.0
2014-07-25 12:15:00,104.55,104.58,104.53,104.57,4200.0,86.6598,86.6847,86.6432,86.6764,4200.0
2014-07-25 12:20:00,104.56,104.57,104.54,104.54,2600.0,86.6681,86.6764,86.6515,86.6515,2600.0
2014-07-25 12:25:00,104.57,104.6,104.5,104.6,14400.0,86.6764,86.7013,86.6184,86.7013,14400.0
2014-07-25 12:30:00,104.6,104.65,104.58,104.63,1800.0,86.7013,86.7427,86.6847,86.7261,1800.0
2014-07-25 12:35:00,104.65,104.69,104.62,104.67,3000.0,86.7427,86.7759,86.7178,86.7593,3000.0
2014-07-25 12:40:00,104.67,104.67,104.64,104.64,1400.0,86.7593,86.7593,86.7344,86.7344,1400.0
2014-07-25 12:45:00,104.66,104.71,104.64,104.65,2200.0,86.751,86.7924,86.7344,86.7427,2200.0
2014-07-25 12:50:00,104.67,104.7,104.59,104.59,6000.0,86.7593,86.7842,86.693,86.693,6000.0
2014-07-25 12:55:00,104.64,104.64,104.57,104.57,1800.0,86.7344,86.7344,86.6764,86.6764,1800.0
2014-07-25 13:00:00,104.6,104.61,104.56,104.56,2800.0,86.7013,86.7096,86.6681,86.6681,2800.0
2014-07-25 13:05:00,104.52,104.52,104.44,104.5,4800.0,86.635,86.635,86.5687,86.6184,4800.0
2014-07-25 13:10:00,104.52,104.53,104.48,104.5,1400.0,86.635,86.6432,86.6018,86.6184,1400.0
2014-07-25 13:15:00,104.47,104.48,104.43,104.48,4000.0,86.5935,86.6018,86.5604,86.6018,4000.0
2014-07-25 13:20:00,104.47,104.48,104.39,104.39,2200.0,86.5935,86.6018,86.5272,86.5272,2200.0
2014-07-25 13:25:00,104.35,104.35,104.35,104.35,400.0,86.4941,86.4941,86.4941,86.4941,400.0
2014-07-25 13:30:00,104.36,104.39,104.27,104.27,4200.0,86.5023,86.5272,86.4277,86.4277,4200.0
2014-07-25 13:35:00,104.3,104.36,104.28,104.33,5000.0,86.4526,86.5023,86.436,86.4775,5000.0
2014-07-25 13:40:00,104.33,104.39,104.33,104.39,400.0,86.4775,86.5272,86.4775,86.5272,400.0
2014-07-25 13:45:00,104.38,104.39,104.36,104.39,1800.0,86.5189,86.5272,86.5023,86.5272,1800.0
2014-07-25 13:50:00,104.39,104.44,104.35,104.35,1600.0,86.5272,86.5687,86.4941,86.4941,1600.0
2014-07-25 13:55:00,104.34,104.39,104.33,104.33,3000.0,86.4858,86.5272,86.4775,86.4775,3000.0
2014-07-25 14:00:00,104.32,104.33,104.27,104.31,5400.0,86.4692,86.4775,86.4277,86.4609,5400.0
2014-07-25 14:05:00,104.36,104.4,104.32,104.36,4200.0,86.5023,86.5355,86.4692,86.5023,4200.0
2014-07-25 14:10:00,104.4,104.4,104.36,104.36,600.0,86.5355,86.5355,86.5023,86.5023,600.0
2014-07-25 14:15:00,104.38,104.44,104.36,104.39,3600.0,86.5189,86.5687,86.5023,86.5272,3600.0
2014-07-25 14:20:00,104.42,104.46,104.42,104.42,1600.0,86.5521,86.5852,86.5521,86.5521,1600.0
2014-07-25 14:25:00,104.42,104.5,104.42,104.46,2400.0,86.5521,86.6184,86.5521,86.5852,2400.0
2014-07-25 14:30:00,104.53,104.53,104.47,104.47,3000.0,86.6432,86.6432,86.5935,86.5935,3000.0
2014-07-25 14:35:00,104.45,104.47,104.41,104.41,4800.0,86.5769,86.5935,86.5438,86.5438,4800.0
2014-07-25 14:40:00,104.43,104.5,104.43,104.49,6800.0,86.5604,86.6184,86.5604,86.6101,6800.0
2014-07-25 14:45:00,104.52,104.57,104.52,104.57,1000.0,86.635,86.6764,86.635,86.6764,1000.0
2014-07-25 14:50:00,104.52,104.52,104.41,104.41,2800.0,86.635,86.635,86.5438,86.5438,2800.0
2014-07-25 14:55:00,104.44,104.5,104.44,104.49,3200.0,86.5687,86.6184,86.5687,86.6101,3200.0
2014-07-25 15:00:00,104.51,104.54,104.49,104.5,7000.0,86.6267,86.6515,86.6101,86.6184,7000.0
2014-07-25 15:05:00,104.46,104.55,104.45,104.54,4800.0,86.5852,86.6598,86.5769,86.6515,4800.0
2014-07-25 15:10:00,104.54,104.58,104.52,104.52,2400.0,86.6515,86.6847,86.635,86.635,2400.0
2014-07-25 15:15:00,104.47,104.5,104.45,104.48,3600.0,86.5935,86.6184,86.5769,86.6018,3600.0
2014-07-25 15:20:00,104.47,104.5,104.44,104.47,10600.0,86.5935,86.6184,86.5687,86.5935,10600.0
2014-07-25 15:25:00,104.44,104.47,104.41,104.47,11000.0,86.5687,86.5935,86.5438,86.5935,11000.0
2014-07-25 15:30:00,104.45,104.47,104.45,104.45,12400.0,86.5769,86.5935,86.5769,86.5769,12400.0
2014-07-25 15:35:00,104.46,104.48,104.45,104.45,8800.0,86.5852,86.6018,86.5769,86.5769,8800.0
2014-07-25 15:40:00,104.44,104.49,104.42,104.49,3200.0,86.5687,86.6101,86.5521,86.6101,3200.0
2014-07-25 15:45:00,104.46,104.47,104.42,104.45,9000.0,86.5852,86.5935,86.5521,86.5769,9000.0
2014-07-25 15:50:00,104.46,104.47,104.37,104.44,18200.0,86.5852,86.5935,86.5106,86.5687,18200.0
2014-07-25 15:55:00,104.43,104.47,104.38,104.44,40000.0,86.5604,86.5935,86.5189,86.5687,40000.0
2014-07-28 09:30:00,104.64,104.82,104.55,104.7,10200.0,86.7344,86.8836,86.6598,86.7842,10200.0
2014-07-28 09:35:00,104.76,104.76,104.52,104.52,11200.0,86.8339,86.8339,86.635,86.635,11200.0
2014-07-28 09:40:00,104.58,104.61,104.29,104.32,8400.0,86.6847,86.7096,86.4443,86.4692,8400.0
2014-07-28 09:45:00,104.29,104.35,104.13,104.13,14400.0,86.4443,86.4941,86.3117,86.3117,14400.0
2014-07-28 09:50:00,104.12,104.33,103.97,104.33,14600.0,86.3034,86.4775,86.1791,86.4775,14600.0
2014-07-28 09:55:00,104.29,104.36,104.29,104.36,4400.0,86.4443,86.5023,86.4443,86.5023,4400.0
2014-07-28 10:00:00,104.32,104.32,104.0,104.11,11800.0,86.4692,86.4692,86.2039,86.2951,11800.0
2014-07-28 10:05:00,104.11,104.16,103.98,103.99,7600.0,86.2951,86.3366,86.1874,86.1957,7600.0
2014-07-28 10:10:00,103.97,104.03,103.94,104.02,4600.0,86.1791,86.2288,86.1542,86.2205,4600.0
2014-07-28 10:15:00,104.03,104.05,103.8,103.8,4200.0,86.2288,86.2454,86.0382,86.0382,4200.0
2014-07-28 10:20:00,103.86,103.92,103.78,103.92,8600.0,86.0879,86.1376,86.0216,86.1376,8600.0
2014-07-28 10:25:00,103.96,104.14,103.96,104.1,4400.0,86.1708,86.32,86.1708,86.2868,4400.0
2014-07-28 10:30:00,104.08,104.12,103.96,103.97,18600.0,86.2703,86.3034,86.1708,86.1791,18600.0
2014-07-28 10:35:00,104.0,104.02,103.9,103.94,4400.0,86.2039,86.2205,86.1211,86.1542,4400.0
2014-07-28 10:40:00,103.97,104.07,103.92,104.07,8600.0,86.1791,86.262,86.1376,86.262,8600.0
2014-07-28 10:45:00,104.07,104.11,104.02,104.02,4400.0,86.262,86.2951,86.2205,86.2205,4400.0
2014-07-28 10:50:00,104.04,104.08,103.92,104.06,18600.0,86.2371,86.2703,86.1376,86.2537,18600.0
2014-07-28 10:55:00,104.01,104.06,103.89,103.95,5200.0,86.2122,86.2537,86.1128,86.1625,5200.0
2014-07-28 11:00:00,103.95,104.0,103.94,104.0,3800.0,86.1625,86.2039,86.1542,86.2039,3800.0
2014-07-28 11:05:00,104.05,104.21,104.05,104.07,3000.0,86.2454,86.378,86.2454,86.262,3000.0
2014-07-28 11:10:00,104.13,104.16,104.05,104.05,4200.0,86.3117,86.3366,86.2454,86.2454,4200.0
2014-07-28 11:15:00,104.06,104.07,103.92,104.02,8400.0,86.2537,86.262,86.1376,86.2205,8400.0
2014-07-28 11:20:00,104.05,104.16,104.02,104.11,4200.0,86.2454,86.3366,86.2205,86.2951,4200.0
2014-07-28 11:25:00,104.13,104.33,104.13,104.33,4000.0,86.3117,86.4775,86.3117,86.4775,4000.0
2014-07-28 11:30:00,104.33,104.38,104.28,104.36,9400.0,86.4775,86.5189,86.436,86.5023,9400.0
2014-07-28 11:35:00,104.33,104.33,104.22,104.28,4000.0,86.4775,86.4775,86.3863,86.436,4000.0
2014-07-28 11:40:00,104.3,104.36,104.3,104.32,6800.0,86.4526,86.5023,86.4526,86.4692,6800.0
2014-07-28 11:45:00,104.31,104.42,104.31,104.41,7600.0,86.4609,86.5521,86.4609,86.5438,7600.0
2014-07-28 11:50:00,104.44,104.44,104.31,104.31,10400.0,86.5687,86.5687,86.4609,86.4609,10400.0
2014-07-28 11:55:00,104.33,104.36,104.27,104.31,5200.0,86.4775,86.5023,86.4277,86.4609,5200.0
2014-07-28 12:00:00,104.3,104.36,104.18,104.23,10200.0,86.4526,86.5023,86.3531,86.3946,10200.0
2014-07-28 12:05:00,104.21,104.24,104.19,104.23,5400.0,86.378,86.4029,86.3614,86.3946,5400.0
2014-07-28 12:10:00,104.2,104.2,104.07,104.07,3400.0,86.3697,86.3697,86.262,86.262,3400.0
2014-07-28 12:15:00,104.07,104.11,104.04,104.1,8400.0,86.262,86.2951,86.2371,86.2868,8400.0
2014-07-28 12:20:00,104.06,104.07,104.03,104.05,2200.0,86.2537,86.262,86.2288,86.2454,2200.0
2014-07-28 12:25:00,104.03,104.05,104.0,104.03,4800.0,86.2288,86.2454,86.2039,86.2288,4800.0
2014-07-28 12:30:00,103.99,104.03,103.99,104.0,2200.0,86.1957,86.2288,86.1957,86.2039,2200.0
2014-07-28 12:35:00,103.99,104.05,103.99,104.03,1800.0,86.1957,86.2454,86.1957,86.2288,1800.0
2014-07-28 12:40:00,104.05,104.05,104.0,104.05,3600.0,86.2454,86.2454,86.2039,86.2454,3600.0
2014-07-28 12:45:00,104.06,104.07,104.02,104.07,9400.0,86.2537,86.262,86.2205,86.262,9400.0
2014-07-28 12:50:00,104.08,104.14,104.07,104.12,8800.0,86.2703,86.32,86.262,86.3034,8800.0
2014-07-28 12:55:00,104.11,104.13,104.11,104.13,2200.0,86.2951,86.3117,86.2951,86.3117,2200.0
2014-07-28 13:00:00,104.12,104.12,104.03,104.04,9400.0,86.3034,86.3034,86.2288,86.2371,9400.0
2014-07-28 13:05:00,104.06,104.07,104.05,104.07,3400.0,86.2537,86.262,86.2454,86.262,3400.0
2014-07-28 13:10:00,104.06,104.1,104.03,104.05,12800.0,86.2537,86.2868,86.2288,86.2454,12800.0
2014-07-28 13:15:00,104.06,104.11,104.03,104.03,6400.0,86.2537,86.2951,86.2288,86.2288,6400.0
2014-07-28 13:20:00,104.04,104.14,104.03,104.14,12400.0,86.2371,86.32,86.2288,86.32,12400.0
2014-07-28 13:25:00,104.13,104.24,104.13,104.24,21600.0,86.3117,86.4029,86.3117,86.4029,21600.0
2014-07-28 13:30:00,104.25,104.42,104.23,104.39,7400.0,86.4112,86.5521,86.3946,86.5272,7400.0
2014-07-28 13:35:00,104.44,104.51,104.44,104.51,7000.0,86.5687,86.6267,86.5687,86.6267,7000.0
2014-07-28 13:40:00,104.51,104.6,104.51,104.58,8200.0,86.6267,86.7013,86.6267,86.6847,8200.0
2014-07-28 13:45:00,104.6,104.65,104.58,104.64,8800.0,86.7013,86.7427,86.6847,86.7344,8800.0
2014-07-28 13:50:00,104.65,104.68,104.63,104.65,8200.0,86.7427,86.7676,86.7261,86.7427,8200.0
2014-07-28 13:55:00,104.64,104.72,104.64,104.67,6400.0,86.7344,86.8007,86.7344,86.7593,6400.0
2014-07-28 14:00:00,104.68,104.75,104.67,104.75,9000.0,86.7676,86.8256,86.7593,86.8256,9000.0
2014-07-28 14:05:00,104.76,104.76,104.69,104.69,2800.0,86.8339,86.8339,86.7759,86.7759,2800.0
2014-07-28 14:10:00,104.7,104.7,104.64,104.64,1200.0,86.7842,86.7842,86.7344,86.7344,1200.0
2014-07-28 14:15:00,104.64,104.67,104.56,104.57,5200.0,86.7344,86.7593,86.6681,86.6764,5200.0
2014-07-28 14:20:00,104.58,104.6,104.56,104.56,6200.0,86.6847,86.7013,86.6681,86.6681,6200.0
2014-07-28 14:25:00,104.56,104.58,104.5,104.5,4600.0,86.6681,86.6847,86.6184,86.6184,4600.0
2014-07-28 14:30:00,104.49,104.51,104.44,104.51,6600.0,86.6101,86.6267,86.5687,86.6267,6600.0
2014-07-28 14:35:00,104.5,104.5,104.42,104.42,3000.0,86.6184,86.6184,86.5521,86.5521,3000.0
2014-07-28 14:40:00,104.42,104.42,104.33,104.33,3400.0,86.5521,86.5521,86.4775,86.4775,3400.0
2014-07-28 14:45:00,104.32,104.39,104.29,104.38,8400.0,86.4692,86.5272,86.4443,86.5189,8400.0
2014-07-28 14:50:00,104.4,104.52,104.4,104.46,8800.0,86.5355,86.635,86.5355,86.5852,8800.0
2014-07-28 14:55:00,104.46,104.52,104.45,104.5,35600.0,86.5852,86.635,86.5769,86.6184,35600.0
2014-07-28 15:00:00,104.52,104.52,104.41,104.41,9000.0,86.635,86.635,86.5438,86.5438,9000.0
2014-07-28 15:05:00,104.4,104.47,104.4,104.42,5200.0,86.5355,86.5935,86.5355,86.5521,5200.0
2014-07-28 15:10:00,104.48,104.49,104.42,104.46,2200.0,86.6018,86.6101,86.5521,86.5852,2200.0
2014-07-28 15:15:00,104.45,104.46,104.42,104.46,5000.0,86.5769,86.5852,86.5521,86.5852,5000.0
2014-07-28 15:20:00,104.47,104.51,104.47,104.47,10400.0,86.5935,86.6267,86.5935,86.5935,10400.0
2014-07-28 15:25:00,104.46,104.46,104.42,104.42,3000.0,86.5852,86.5852,86.5521,86.5521,3000.0
2014-07-28 15:30:00,104.42,104.46,104.41,104.43,10600.0,86.5521,86.5852,86.5438,86.5604,10600.0
2014-07-28 15:35:00,104.42,104.44,104.38,104.38,15800.0,86.5521,86.5687,86.5189,86.5189,15800.0
2014-07-28 15:40:00,104.38,104.42,104.38,104.39,11200.0,86.5189,86.5521,86.5189,86.5272,11200.0
2014-07-28 15:45:00,104.4,104.4,104.24,104.25,35000.0,86.5355,86.5355,86.4029,86.4112,35000.0
2014-07-28 15:50:00,104.24,104.33,104.21,104.33,32000.0,86.4029,86.4775,86.378,86.4775,32000.0
2014-07-28 15:55:00,104.33,104.38,104.33,104.35,39000.0,86.4775,86.5189,86.4775,86.4941,39000.0
2014-07-29 09:30:00,104.25,104.25,104.25,104.25,10400.0,86.4112,86.4112,86.4112,86.4112,10400.0
2014-07-29 09:35:00,104.25,104.29,103.88,103.88,11000.0,86.4112,86.4443,86.1045,86.1045,11000.0
2014-07-29 09:40:00,103.86,104.02,103.67,104.02,13600.0,86.0879,86.2205,85.9304,86.2205,13600.0
2014-07-29 09:45:00,104.11,104.23,104.01,104.1,19800.0,86.2951,86.3946,86.2122,86.2868,19800.0
2014-07-29 09:50:00,104.07,104.17,104.04,104.1,16200.0,86.262,86.3449,86.2371,86.2868,16200.0
2014-07-29 09:55:00,104.16,104.26,104.08,104.12,7400.0,86.3366,86.4195,86.2703,86.3034,7400.0
2014-07-29 10:00:00,104.08,104.08,103.9,103.9,6400.0,86.2703,86.2703,86.1211,86.1211,6400.0
2014-07-29 10:05:00,103.92,104.22,103.9,104.15,15600.0,86.1376,86.3863,86.1211,86.3283,15600.0
2014-07-29 10:10:00,104.17,104.19,104.02,104.14,5000.0,86.3449,86.3614,86.2205,86.32,5000.0
2014-07-29 10:15:00,104.17,104.22,104.05,104.11,20000.0,86.3449,86.3863,86.2454,86.2951,20000.0
2014-07-29 10:20:00,104.1,104.1,103.93,103.93,3200.0,86.2868,86.2868,86.1459,86.1459,3200.0
2014-07-29 10:25:00,103.91,104.01,103.88,103.94,4200.0,86.1293,86.2122,86.1045,86.1542,4200.0
2014-07-29 10:30:00,104.02,104.04,103.92,103.97,4600.0,86.2205,86.2371,86.1376,86.1791,4600.0
2014-07-29 10:35:00,103.94,103.97,103.89,103.97,14800.0,86.1542,86.1791,86.1128,86.1791,14800.0
2014-07-29 10:40:00,103.95,104.0,103.92,104.0,9800.0,86.1625,86.2039,86.1376,86.2039,9800.0
2014-07-29 10:45:00,103.98,103.98,103.92,103.94,2800.0,86.1874,86.1874,86.1376,86.1542,2800.0
2014-07-29 10:50:00,103.94,103.95,103.81,103.85,18400.0,86.1542,86.1625,86.0465,86.0796,18400.0
2014-07-29 10:55:00,103.82,103.82,103.76,103.78,4600.0,86.0547,86.0547,86.005,86.0216,4600.0
2014-07-29 11:00:00,103.72,103.76,103.61,103.61,6200.0,85.9719,86.005,85.8807,85.8807,6200.0
2014-07-29 11:05:00,103.59,103.59,103.37,103.37,33800.0,85.8641,85.8641,85.6817,85.6817,33800.0
2014-07-29 11:10:00,103.36,103.4,103.28,103.35,33600.0,85.6735,85.7066,85.6071,85.6652,33600.0
2014-07-29 11:15:00,103.36,103.47,103.33,103.44,14600.0,85.6735,85.7646,85.6486,85.7398,14600.0
2014-07-29 11:20:00,103.4,103.44,103.39,103.39,5400.0,85.7066,85.7398,85.6983,85.6983,5400.0
2014-07-29 11:25:00,103.39,103.51,103.38,103.44,14400.0,85.6983,85.7978,85.69,85.7398,14400.0
2014-07-29 11:30:00,103.42,103.43,103.26,103.26,10000.0,85.7232,85.7315,85.5906,85.5906,10000.0
2014-07-29 11:35:00,103.26,103.3,103.21,103.24,29000.0,85.5906,85.6237,85.5491,85.574,29000.0
2014-07-29 11:40:00,103.22,103.26,103.21,103.24,13800.0,85.5574,85.5906,85.5491,85.574,13800.0
2014-07-29 11:45:00,103.26,103.26,103.21,103.21,6400.0,85.5906,85.5906,85.5491,85.5491,6400.0
2014-07-29 11:50:00,103.22,103.25,103.2,103.24,18400.0,85.5574,85.5823,85.5408,85.574,18400.0
2014-07-29 11:55:00,103.24,103.38,103.21,103.35,19800.0,85.574,85.69,85.5491,85.6652,19800.0
2014-07-29 12:00:00,103.36,103.36,103.28,103.31,5200.0,85.6735,85.6735,85.6071,85.632,5200.0
2014-07-29 12:05:00,103.31,103.35,103.31,103.33,4400.0,85.632,85.6652,85.632,85.6486,4400.0
2014-07-29 12:10:00,103.33,103.48,103.33,103.47,5000.0,85.6486,85.7729,85.6486,85.7646,5000.0
2014-07-29 12:15:00,103.49,103.5,103.48,103.5,800.0,85.7812,85.7895,85.7729,85.7895,800.0
2014-07-29 12:20:00,103.5,103.67,103.5,103.67,6200.0,85.7895,85.9304,85.7895,85.9304,6200.0
2014-07-29 12:25:00,103.67,103.7,103.61,103.61,9800.0,85.9304,85.9553,85.8807,85.8807,9800.0
2014-07-29 12:30:00,103.56,103.61,103.55,103.58,2000.0,85.8392,85.8807,85.8309,85.8558,2000.0
2014-07-29 12:35:00,103.61,103.61,103.57,103.57,6000.0,85.8807,85.8807,85.8475,85.8475,6000.0
2014-07-29 12:40:00,103.59,103.59,103.47,103.49,17400.0,85.8641,85.8641,85.7646,85.7812,17400.0
2014-07-29 12:45:00,103.49,103.5,103.45,103.47,10800.0,85.7812,85.7895,85.7481,85.7646,10800.0
2014-07-29 12:50:00,103.46,103.48,103.46,103.48,3200.0,85.7563,85.7729,85.7563,85.7729,3200.0
2014-07-29 12:55:00,103.48,103.5,103.45,103.45,6600.0,85.7729,85.7895,85.7481,85.7481,6600.0
2014-07-29 13:00:00,103.46,103.46,103.38,103.42,7800.0,85.7563,85.7563,85.69,85.7232,7800.0
2014-07-29 13:05:00,103.45,103.48,103.43,103.45,8600.0,85.7481,85.7729,85.7315,85.7481,8600.0
2014-07-29 13:10:00,103.45,103.45,103.37,103.37,4000.0,85.7481,85.7481,85.6817,85.6817,4000.0
2014-07-29 13:15:00,103.38,103.41,103.34,103.36,3600.0,85.69,85.7149,85.6569,85.6735,3600.0
2014-07-29 13:20:00,103.36,103.49,103.36,103.49,2000.0,85.6735,85.7812,85.6735,85.7812,2000.0
2014-07-29 13:25:00,103.47,103.48,103.42,103.45,2000.0,85.7646,85.7729,85.7232,85.7481,2000.0
2014-07-29 13:30:00,103.43,103.43,103.39,103.39,2200.0,85.7315,85.7315,85.6983,85.6983,2200.0
2014-07-29 13:35:00,103.39,103.39,103.34,103.34,2800.0,85.6983,85.6983,85.6569,85.6569,2800.0
2014-07-29 13:40:00,103.33,103.33,103.31,103.32,5000.0,85.6486,85.6486,85.632,85.6403,5000.0
2014-07-29 13:45:00,103.32,103.36,103.32,103.36,3600.0,85.6403,85.6735,85.6403,85.6735,3600.0
2014-07-29 13:50:00,103.35,103.36,103.31,103.31,3600.0,85.6652,85.6735,85.632,85.632,3600.0
2014-07-29 13:55:00,103.34,103.35,103.31,103.32,3400.0,85.6569,85.6652,85.632,85.6403,3400.0
2014-07-29 14:00:00,103.35,103.35,103.35,103.35,600.0,85.6652,85.6652,85.6652,85.6652,600.0
2014-07-29 14:05:00,103.32,103.32,103.19,103.19,10600.0,85.6403,85.6403,85.5325,85.5325,10600.0
2014-07-29 14:10:00,103.19,103.22,103.17,103.21,6600.0,85.5325,85.5574,85.516,85.5491,6600.0
2014-07-29 14:15:00,103.22,103.24,103.1,103.1,10000.0,85.5574,85.574,85.4579,85.4579,10000.0
2014-07-29 14:20:00,103.08,103.11,102.99,103.02,6800.0,85.4414,85.4662,85.3668,85.3916,6800.0
2014-07-29 14:25:00,103.0,103.0,102.82,102.89,29200.0,85.3751,85.3751,85.2259,85.2839,29200.0
2014-07-29 14:30:00,102.9,102.99,102.87,102.97,11600.0,85.2922,85.3668,85.2673,85.3502,11600.0
2014-07-29 14:35:00,102.97,102.97,102.84,102.84,8200.0,85.3502,85.3502,85.2424,85.2424,8200.0
2014-07-29 14:40:00,102.89,102.94,102.84,102.89,12400.0,85.2839,85.3253,85.2424,85.2839,12400.0
2014-07-29 14:45:00,102.84,102.91,102.83,102.91,7400.0,85.2424,85.3005,85.2341,85.3005,7400.0
2014-07-29 14:50:00,102.94,102.94,102.88,102.89,6400.0,85.3253,85.3253,85.2756,85.2839,6400.0
2014-07-29 14:55:00,102.89,102.9,102.86,102.88,10400.0,85.2839,85.2922,85.259,85.2756,10400.0
2014-07-29 15:00:00,102.86,102.86,102.78,102.86,14200.0,85.259,85.259,85.1927,85.259,14200.0
2014-07-29 15:05:00,102.85,102.94,102.83,102.91,7400.0,85.2507,85.3253,85.2341,85.3005,7400.0
2014-07-29 15:10:00,102.92,102.96,102.9,102.96,7000.0,85.3087,85.3419,85.2922,85.3419,7000.0
2014-07-29 15:15:00,102.96,102.98,102.91,102.94,7400.0,85.3419,85.3585,85.3005,85.3253,7400.0
2014-07-29 15:20:00,102.97,103.01,102.94,102.97,7800.0,85.3502,85.3833,85.3253,85.3502,7800.0
2014-07-29 15:25:00,102.95,102.96,102.88,102.88,13400.0,85.3336,85.3419,85.2756,85.2756,13400.0
2014-07-29 15:30:00,102.88,102.91,102.71,102.8,27600.0,85.2756,85.3005,85.1347,85.2093,27600.0
2014-07-29 15:35:00,102.78,102.85,102.76,102.82,12400.0,85.1927,85.2507,85.1761,85.2259,12400.0
2014-07-29 15:40:00,102.82,102.83,102.69,102.69,14200.0,85.2259,85.2341,85.1181,85.1181,14200.0
2014-07-29 15:45:00,102.67,102.72,102.58,102.7,36000.0,85.1015,85.143,85.0269,85.1264,36000.0
2014-07-29 15:50:00,102.67,102.7,102.55,102.57,32600.0,85.1015,85.1264,85.0021,85.0186,32600.0
2014-07-29 15:55:00,102.57,102.61,102.46,102.5,90800.0,85.0186,85.0518,84.9275,84.9606,90800.0
2014-07-30 09:30:00,102.63,102.98,102.53,102.7,15200.0,85.0684,85.3585,84.9855,85.1264,15200.0
2014-07-30 09:35:00,102.84,103.25,102.78,103.25,12000.0,85.2424,85.5823,85.1927,85.5823,12000.0
2014-07-30 09:40:00,103.16,103.33,103.0,103.01,11800.0,85.5077,85.6486,85.3751,85.3833,11800.0
2014-07-30 09:45:00,103.05,103.31,103.03,103.19,17600.0,85.4165,85.632,85.3999,85.5325,17600.0
2014-07-30 09:50:00,103.21,103.21,102.7,102.7,12800.0,85.5491,85.5491,85.1264,85.1264,12800.0
2014-07-30 09:55:00,102.8,102.89,102.69,102.69,12800.0,85.2093,85.2839,85.1181,85.1181,12800.0
2014-07-30 10:00:00,102.69,102.75,102.57,102.68,11600.0,85.1181,85.1678,85.0186,85.1098,11600.0
2014-07-30 10:05:00,102.69,102.69,102.53,102.66,8200.0,85.1181,85.1181,84.9855,85.0932,8200.0
2014-07-30 10:10:00,102.66,102.88,102.65,102.86,4000.0,85.0932,85.2756,85.0849,85.259,4000.0
2014-07-30 10:15:00,102.82,102.86,102.79,102.83,8800.0,85.2259,85.259,85.201,85.2341,8800.0
2014-07-30 10:20:00,102.89,103.0,102.89,102.89,11400.0,85.2839,85.3751,85.2839,85.2839,11400.0
2014-07-30 10:25:00,102.86,102.95,102.83,102.87,6200.0,85.259,85.3336,85.2341,85.2673,6200.0
2014-07-30 10:30:00,102.85,102.92,102.78,102.78,7800.0,85.2507,85.3087,85.1927,85.1927,7800.0
2014-07-30 10:35:00,102.81,102.93,102.68,102.68,13200.0,85.2176,85.317,85.1098,85.1098,13200.0
2014-07-30 10:40:00,102.69,102.71,102.5,102.5,7800.0,85.1181,85.1347,84.9606,84.9606,7800.0
2014-07-30 10:45:00,102.53,102.53,102.42,102.5,9400.0,84.9855,84.9855,84.8943,84.9606,9400.0
2014-07-30 10:50:00,102.46,102.64,102.46,102.49,11200.0,84.9275,85.0767,84.9275,84.9523,11200.0
2014-07-30 10:55:00,102.51,102.53,102.39,102.41,6400.0,84.9689,84.9855,84.8694,84.886,6400.0
2014-07-30 11:00:00,102.39,102.42,102.22,102.23,19200.0,84.8694,84.8943,84.7285,84.7368,19200.0
2014-07-30 11:05:00,102.22,102.33,102.17,102.3,9200.0,84.7285,84.8197,84.6871,84.7948,9200.0
2014-07-30 11:10:00,102.27,102.32,102.2,102.32,6600.0,84.77,84.8114,84.7119,84.8114,6600.0
2014-07-30 11:15:00,102.37,102.45,102.33,102.36,19000.0,84.8529,84.9192,84.8197,84.8446,19000.0
2014-07-30 11:20:00,102.36,102.39,102.29,102.38,9800.0,84.8446,84.8694,84.7865,84.8611,9800.0
2014-07-30 11:25:00,102.35,102.36,102.27,102.3,1600.0,84.8363,84.8446,84.77,84.7948,1600.0
2014-07-30 11:30:00,102.27,102.4,102.27,102.4,6600.0,84.77,84.8777,84.77,84.8777,6600.0
2014-07-30 11:35:00,102.36,102.36,102.29,102.31,5200.0,84.8446,84.8446,84.7865,84.8031,5200.0
2014-07-30 11:40:00,102.27,102.42,102.27,102.38,16600.0,84.77,84.8943,84.77,84.8611,16600.0
2014-07-30 11:45:00,102.36,102.41,102.17,102.19,21600.0,84.8446,84.886,84.6871,84.7037,21600.0
2014-07-30 11:50:00,102.2,102.23,102.08,102.08,6800.0,84.7119,84.7368,84.6125,84.6125,6800.0
2014-07-30 11:55:00,102.07,102.12,102.03,102.08,8600.0,84.6042,84.6456,84.571,84.6125,8600.0
2014-07-30 12:00:00,102.03,102.07,102.02,102.06,6800.0,84.571,84.6042,84.5628,84.5959,6800.0
2014-07-30 12:05:00,102.04,102.08,101.94,101.98,35400.0,84.5793,84.6125,84.4964,84.5296,35400.0
2014-07-30 12:10:00,101.99,102.14,101.99,102.09,5800.0,84.5379,84.6622,84.5379,84.6208,5800.0
2014-07-30 12:15:00,102.06,102.14,102.04,102.04,7600.0,84.5959,84.6622,84.5793,84.5793,7600.0
2014-07-30 12:20:00,102.01,102.14,102.01,102.1,9200.0,84.5545,84.6622,84.5545,84.6291,9200.0
2014-07-30 12:25:00,102.03,102.05,101.99,102.01,6600.0,84.571,84.5876,84.5379,84.5545,6600.0
2014-07-30 12:30:00,102.04,102.07,101.97,102.07,5000.0,84.5793,84.6042,84.5213,84.6042,5000.0
2014-07-30 12:35:00,102.08,102.19,102.08,102.13,5200.0,84.6125,84.7037,84.6125,84.6539,5200.0
2014-07-30 12:40:00,102.14,102.15,102.07,102.08,3800.0,84.6622,84.6705,84.6042,84.6125,3800.0
2014-07-30 12:45:00,102.15,102.28,102.15,102.28,22400.0,84.6705,84.7783,84.6705,84.7783,22400.0
2014-07-30 12:50:00,102.28,102.31,102.25,102.31,4600.0,84.7783,84.8031,84.7534,84.8031,4600.0
2014-07-30 12:55:00,102.32,102.33,102.31,102.33,5800.0,84.8114,84.8197,84.8031,84.8197,5800.0
2014-07-30 13:00:00,102.31,102.31,102.21,102.24,12200.0,84.8031,84.8031,84.7202,84.7451,12200.0
2014-07-30 13:05:00,102.23,102.23,102.2,102.23,4400.0,84.7368,84.7368,84.7119,84.7368,4400.0
2014-07-30 13:10:00,102.24,102.29,102.2,102.2,19800.0,84.7451,84.7865,84.7119,84.7119,19800.0
2014-07-30 13:15:00,102.2,102.2,102.06,102.07,5000.0,84.7119,84.7119,84.5959,84.6042,5000.0
2014-07-30 13:20:00,102.08,102.19,102.07,102.14,8600.0,84.6125,84.7037,84.6042,84.6622,8600.0
2014-07-30 13:25:00,102.12,102.12,101.95,101.95,6400.0,84.6456,84.6456,84.5047,84.5047,6400.0
2014-07-30 13:30:00,101.96,102.14,101.96,102.14,4400.0,84.513,84.6622,84.513,84.6622,4400.0
2014-07-30 13:35:00,102.17,102.19,101.94,101.94,44400.0,84.6871,84.7037,84.4964,84.4964,44400.0
2014-07-30 13:40:00,101.96,101.99,101.9,101.97,15600.0,84.513,84.5379,84.4633,84.5213,15600.0
2014-07-30 13:45:00,101.96,101.96,101.8,101.84,11800.0,84.513,84.513,84.3804,84.4136,11800.0
2014-07-30 13:50:00,101.83,101.88,101.83,101.86,8400.0,84.4053,84.4467,84.4053,84.4301,8400.0
2014-07-30 13:55:00,101.83,101.96,101.81,101.91,17200.0,84.4053,84.513,84.3887,84.4716,17200.0
2014-07-30 14:00:00,101.95,102.33,101.93,102.19,23600.0,84.5047,84.8197,84.4882,84.7037,23600.0
2014-07-30 14:05:00,102.22,102.39,102.21,102.39,11400.0,84.7285,84.8694,84.7202,84.8694,11400.0
2014-07-30 14:10:00,102.35,102.56,102.34,102.43,40000.0,84.8363,85.0103,84.828,84.9026,40000.0
2014-07-30 14:15:00,102.44,102.57,102.39,102.39,5400.0,84.9109,85.0186,84.8694,84.8694,5400.0
2014-07-30 14:20:00,102.45,102.45,102.26,102.35,7400.0,84.9192,84.9192,84.7617,84.8363,7400.0
2014-07-30 14:25:00,102.38,102.39,102.26,102.39,6600.0,84.8611,84.8694,84.7617,84.8694,6600.0
2014-07-30 14:30:00,102.39,102.49,102.32,102.32,8000.0,84.8694,84.9523,84.8114,84.8114,8000.0
2014-07-30 14:35:00,102.32,102.32,102.2,102.25,8800.0,84.8114,84.8114,84.7119,84.7534,8800.0
2014-07-30 14:40:00,102.25,102.32,102.17,102.19,9800.0,84.7534,84.8114,84.6871,84.7037,9800.0
2014-07-30 14:45:00,102.2,102.22,102.07,102.1,16400.0,84.7119,84.7285,84.6042,84.6291,16400.0
2014-07-30 14:50:00,102.14,102.23,102.14,102.21,11200.0,84.6622,84.7368,84.6622,84.7202,11200.0
2014-07-30 14:55:00,102.21,102.22,102.12,102.15,10000.0,84.7202,84.7285,84.6456,84.6705,10000.0
2014-07-30 15:00:00,102.16,102.17,102.06,102.12,15600.0,84.6788,84.6871,84.5959,84.6456,15600.0
2014-07-30 15:05:00,102.12,102.2,102.08,102.08,15600.0,84.6456,84.7119,84.6125,84.6125,15600.0
2014-07-30 15:10:00,102.13,102.15,102.03,102.11,9000.0,84.6539,84.6705,84.571,84.6374,9000.0
2014-07-30 15:15:00,102.13,102.25,102.13,102.24,9000.0,84.6539,84.7534,84.6539,84.7451,9000.0
2014-07-30 15:20:00,102.24,102.26,102.14,102.23,9800.0,84.7451,84.7617,84.6622,84.7368,9800.0
2014-07-30 15:25:00,102.2,102.21,102.16,102.16,13600.0,84.7119,84.7202,84.6788,84.6788,13600.0
2014-07-30 15:30:00,102.17,102.33,102.17,102.27,23000.0,84.6871,84.8197,84.6871,84.77,23000.0
2014-07-30 15:35:00,102.27,102.27,102.16,102.19,12800.0,84.77,84.77,84.6788,84.7037,12800.0
2014-07-30 15:40:00,102.21,102.33,102.21,102.31,16000.0,84.7202,84.8197,84.7202,84.8031,16000.0
2014-07-30 15:45:00,102.31,102.38,102.28,102.35,19800.0,84.8031,84.8611,84.7783,84.8363,19800.0
2014-07-30 15:50:00,102.32,102.32,102.25,102.3,28600.0,84.8114,84.8114,84.7534,84.7948,28600.0
2014-07-30 15:55:00,102.29,102.38,102.2,102.21,55000.0,84.7865,84.8611,84.7119,84.7202,55000.0
2014-07-31 09:30:00,101.91,101.91,101.56,101.63,33000.0,84.4716,84.4716,84.1815,84.2395,33000.0
2014-07-31 09:35:00,101.64,101.64,101.46,101.53,16000.0,84.2478,84.2478,84.0986,84.1566,16000.0
2014-07-31 09:40:00,101.51,101.53,101.2,101.2,12400.0,84.14,84.1566,83.8831,83.8831,12400.0
2014-07-31 09:45:00,101.38,101.44,101.26,101.44,7600.0,84.0323,84.082,83.9328,84.082,7600.0
2014-07-31 09:50:00,101.44,101.5,101.05,101.17,14400.0,84.082,84.1317,83.7587,83.8582,14400.0
2014-07-31 09:55:00,101.25,101.26,101.03,101.04,5600.0,83.9245,83.9328,83.7422,83.7504,5600.0
2014-07-31 10:00:00,101.05,101.08,100.94,101.0,4600.0,83.7587,83.7836,83.6676,83.7173,4600.0
2014-07-31 10:05:00,100.98,101.05,100.77,100.83,13800.0,83.7007,83.7587,83.5266,83.5764,13800.0
2014-07-31 10:10:00,100.81,101.12,100.81,100.95,22000.0,83.5598,83.8168,83.5598,83.6758,22000.0
2014-07-31 10:15:00,100.89,100.95,100.87,100.95,6200.0,83.6261,83.6758,83.6095,83.6758,6200.0
2014-07-31 10:20:00,100.95,101.04,100.77,100.78,9400.0,83.6758,83.7504,83.5266,83.5349,9400.0
2014-07-31 10:25:00,100.78,100.81,100.63,100.79,20200.0,83.5349,83.5598,83.4106,83.5432,20200.0
2014-07-31 10:30:00,100.78,100.81,100.6,100.61,11200.0,83.5349,83.5598,83.3857,83.394,11200.0
2014-07-31 10:35:00,100.58,100.64,100.51,100.6,7800.0,83.3692,83.4189,83.3111,83.3857,7800.0
2014-07-31 10:40:00,100.55,100.58,100.5,100.54,3600.0,83.3443,83.3692,83.3028,83.336,3600.0
2014-07-31 10:45:00,100.57,100.57,100.47,100.47,3400.0,83.3609,83.3609,83.278,83.278,3400.0
2014-07-31 10:50:00,100.44,100.46,100.33,100.33,3600.0,83.2531,83.2697,83.1619,83.1619,3600.0
2014-07-31 10:55:00,100.3,100.3,100.1,100.16,9000.0,83.1371,83.1371,82.9713,83.021,9000.0
2014-07-31 11:00:00,100.14,100.39,100.1,100.39,8400.0,83.0044,83.2117,82.9713,83.2117,8400.0
2014-07-31 11:05:00,100.36,100.42,100.31,100.38,13200.0,83.1868,83.2365,83.1454,83.2034,13200.0
2014-07-31 11:10:00,100.43,100.49,100.42,100.43,5800.0,83.2448,83.2946,83.2365,83.2448,5800.0
2014-07-31 11:15:00,100.42,100.46,100.36,100.43,14600.0,83.2365,83.2697,83.1868,83.2448,14600.0
2014-07-31 11:20:00,100.42,100.51,100.42,100.5,5600.0,83.2365,83.3111,83.2365,83.3028,5600.0
2014-07-31 11:25:00,100.53,100.53,100.33,100.35,7200.0,83.3277,83.3277,83.1619,83.1785,7200.0
2014-07-31 11:30:00,100.33,100.33,100.21,100.22,2200.0,83.1619,83.1619,83.0625,83.0708,2200.0
2014-07-31 11:35:00,100.27,100.33,100.15,100.33,27200.0,83.1122,83.1619,83.0127,83.1619,27200.0
2014-07-31 11:40:00,100.35,100.42,100.31,100.33,31200.0,83.1785,83.2365,83.1454,83.1619,31200.0
2014-07-31 11:45:00,100.29,100.31,100.11,100.21,5600.0,83.1288,83.1454,82.9796,83.0625,5600.0
2014-07-31 11:50:00,100.21,100.21,100.06,100.08,5200.0,83.0625,83.0625,82.9381,82.9547,5200.0
2014-07-31 11:55:00,100.17,100.17,99.92,99.98,11000.0,83.0293,83.0293,82.8221,82.8718,11000.0
2014-07-31 12:00:00,99.96,100.0,99.89,99.99,5600.0,82.8552,82.8884,82.7972,82.8801,5600.0
2014-07-31 12:05:00,99.98,99.98,99.87,99.96,8600.0,82.8718,82.8718,82.7807,82.8552,8600.0
2014-07-31 12:10:00,99.97,99.98,99.82,99.86,9800.0,82.8635,82.8718,82.7392,82.7724,9800.0
2014-07-31 12:15:00,99.82,99.83,99.77,99.77,4200.0,82.7392,82.7475,82.6978,82.6978,4200.0
2014-07-31 12:20:00,99.82,99.82,99.67,99.72,4800.0,82.7392,82.7392,82.6149,82.6563,4800.0
2014-07-31 12:25:00,99.73,99.75,99.66,99.67,9000.0,82.6646,82.6812,82.6066,82.6149,9000.0
2014-07-31 12:30:00,99.73,99.88,99.69,99.78,4000.0,82.6646,82.7889,82.6315,82.7061,4000.0
2014-07-31 12:35:00,99.84,99.84,99.77,99.81,3000.0,82.7558,82.7558,82.6978,82.7309,3000.0
2014-07-31 12:40:00,99.81,99.82,99.76,99.81,3600.0,82.7309,82.7392,82.6895,82.7309,3600.0
2014-07-31 12:45:00,99.83,99.92,99.83,99.89,4400.0,82.7475,82.8221,82.7475,82.7972,4400.0
2014-07-31 12:50:00,99.91,99.91,99.82,99.88,7400.0,82.8138,82.8138,82.7392,82.7889,7400.0
2014-07-31 12:55:00,99.94,99.94,99.86,99.88,2600.0,82.8387,82.8387,82.7724,82.7889,2600.0
2014-07-31 13:00:00,99.86,99.95,99.76,99.95,31600.0,82.7724,82.847,82.6895,82.847,31600.0
2014-07-31 13:05:00,99.95,100.09,99.95,100.09,10200.0,82.847,82.963,82.847,82.963,10200.0
2014-07-31 13:10:00,100.09,100.1,99.99,100.04,3000.0,82.963,82.9713,82.8801,82.9216,3000.0
2014-07-31 13:15:00,100.04,100.07,99.95,100.0,11400.0,82.9216,82.9464,82.847,82.8884,11400.0
2014-07-31 13:20:00,100.03,100.08,99.91,99.95,7600.0,82.9133,82.9547,82.8138,82.847,7600.0
2014-07-31 13:25:00,99.94,100.02,99.94,99.99,7600.0,82.8387,82.905,82.8387,82.8801,7600.0
2014-07-31 13:30:00,100.01,100.16,100.0,100.16,6200.0,82.8967,83.021,82.8884,83.021,6200.0
2014-07-31 13:35:00,100.17,100.26,100.14,100.21,17000.0,83.0293,83.1039,83.0044,83.0625,17000.0
2014-07-31 13:40:00,100.17,100.17,100.0,100.0,6600.0,83.0293,83.0293,82.8884,82.8884,6600.0
2014-07-31 13:45:00,100.0,100.0,99.89,99.92,5400.0,82.8884,82.8884,82.7972,82.8221,5400.0
2014-07-31 13:50:00,99.97,100.01,99.92,99.96,11800.0,82.8635,82.8967,82.8221,82.8552,11800.0
2014-07-31 13:55:00,99.96,99.96,99.89,99.94,9000.0,82.8552,82.8552,82.7972,82.8387,9000.0
2014-07-31 14:00:00,99.9,99.95,99.87,99.95,5600.0,82.8055,82.847,82.7807,82.847,5600.0
2014-07-31 14:05:00,99.97,100.05,99.95,99.95,14400.0,82.8635,82.9298,82.847,82.847,14400.0
2014-07-31 14:10:00,99.96,99.96,99.84,99.84,11400.0,82.8552,82.8552,82.7558,82.7558,11400.0
2014-07-31 14:15:00,99.88,99.91,99.81,99.88,11000.0,82.7889,82.8138,82.7309,82.7889,11000.0
2014-07-31 14:20:00,99.88,99.92,99.86,99.86,7400.0,82.7889,82.8221,82.7724,82.7724,7400.0
2014-07-31 14:25:00,99.82,99.89,99.81,99.89,5200.0,82.7392,82.7972,82.7309,82.7972,5200.0
2014-07-31 14:30:00,99.91,99.91,99.79,99.9,23600.0,82.8138,82.8138,82.7143,82.8055,23600.0
2014-07-31 14:35:00,99.89,99.89,99.72,99.81,10400.0,82.7972,82.7972,82.6563,82.7309,10400.0
2014-07-31 14:40:00,99.81,99.83,99.68,99.69,11200.0,82.7309,82.7475,82.6232,82.6315,11200.0
2014-07-31 14:45:00,99.69,99.69,99.55,99.64,12200.0,82.6315,82.6315,82.5154,82.59,12200.0
2014-07-31 14:50:00,99.66,99.68,99.57,99.6,18000.0,82.6066,82.6232,82.532,82.5569,18000.0
2014-07-31 14:55:00,99.58,99.65,99.57,99.58,22000.0,82.5403,82.5983,82.532,82.5403,22000.0
2014-07-31 15:00:00,99.56,99.67,99.56,99.65,12600.0,82.5237,82.6149,82.5237,82.5983,12600.0
2014-07-31 15:05:00,99.64,99.64,99.55,99.57,26200.0,82.59,82.59,82.5154,82.532,26200.0
2014-07-31 15:10:00,99.56,99.58,99.44,99.44,21000.0,82.5237,82.5403,82.4242,82.4242,21000.0
2014-07-31 15:15:00,99.47,99.54,99.44,99.51,21400.0,82.4491,82.5071,82.4242,82.4823,21400.0
2014-07-31 15:20:00,99.5,99.52,99.39,99.48,18000.0,82.474,82.4905,82.3828,82.4574,18000.0
2014-07-31 15:25:00,99.51,99.51,99.36,99.45,16800.0,82.4823,82.4823,82.3579,82.4325,16800.0
2014-07-31 15:30:00,99.44,99.55,99.41,99.47,26200.0,82.4242,82.5154,82.3994,82.4491,26200.0
2014-07-31 15:35:00,99.45,99.57,99.42,99.56,26400.0,82.4325,82.532,82.4077,82.5237,26400.0
2014-07-31 15:40:00,99.54,99.59,99.41,99.45,24800.0,82.5071,82.5486,82.3994,82.4325,24800.0
2014-07-31 15:45:00,99.42,99.42,99.28,99.31,52000.0,82.4077,82.4077,82.2916,82.3165,52000.0
2014-07-31 15:50:00,99.32,99.33,99.24,99.29,66600.0,82.3248,82.3331,82.2585,82.2999,66600.0
2014-07-31 15:55:00,99.28,99.34,99.17,99.19,119400.0,82.2916,82.3413,82.2004,82.217,119400.0
2014-08-01 09:30:00,98.49,98.7,98.25,98.52,66200.0,81.6368,81.8109,81.4379,81.6617,66200.0
2014-08-01 09:35:00,98.62,99.02,98.62,99.02,37000.0,81.7445,82.0761,81.7445,82.0761,37000.0
2014-08-01 09:40:00,99.01,99.21,98.91,99.04,21000.0,82.0678,82.2336,81.9849,82.0927,21000.0
2014-08-01 09:45:00,98.98,99.14,98.89,98.98,21200.0,82.0429,82.1756,81.9683,82.0429,21200.0
2014-08-01 09:50:00,99.04,99.23,99.04,99.19,9800.0,82.0927,82.2502,82.0927,82.217,9800.0
2014-08-01 09:55:00,99.23,99.45,99.16,99.4,24400.0,82.2502,82.4325,82.1921,82.3911,24400.0
2014-08-01 10:00:00,99.41,99.57,99.32,99.46,23600.0,82.3994,82.532,82.3248,82.4408,23600.0
2014-08-01 10:05:00,99.45,99.45,99.14,99.16,15400.0,82.4325,82.4325,82.1756,82.1921,15400.0
2014-08-01 10:10:00,99.19,99.19,98.78,98.78,7800.0,82.217,82.217,81.8772,81.8772,7800.0
2014-08-01 10:15:00,98.85,98.95,98.75,98.75,14800.0,81.9352,82.0181,81.8523,81.8523,14800.0
2014-08-01 10:20:00,98.72,98.85,98.71,98.83,20600.0,81.8274,81.9352,81.8191,81.9186,20600.0
2014-08-01 10:25:00,98.85,99.07,98.85,99.02,7000.0,81.9352,82.1175,81.9352,82.0761,7000.0
2014-08-01 10:30:00,99.07,99.08,98.9,98.95,12600.0,82.1175,82.1258,81.9766,82.0181,12600.0
2014-08-01 10:35:00,98.9,99.08,98.9,99.08,22400.0,81.9766,82.1258,81.9766,82.1258,22400.0
2014-08-01 10:40:00,99.07,99.15,99.07,99.07,6200.0,82.1175,82.1839,82.1175,82.1175,6200.0
2014-08-01 10:45:00,99.1,99.17,98.96,99.0,16200.0,82.1424,82.2004,82.0264,82.0595,16200.0
2014-08-01 10:50:00,99.0,99.08,98.89,99.05,23800.0,82.0595,82.1258,81.9683,82.101,23800.0
2014-08-01 10:55:00,99.02,99.2,98.97,99.14,8400.0,82.0761,82.2253,82.0347,82.1756,8400.0
2014-08-01 11:00:00,99.08,99.17,99.0,99.0,7000.0,82.1258,82.2004,82.0595,82.0595,7000.0
2014-08-01 11:05:00,98.98,99.07,98.94,98.95,7800.0,82.0429,82.1175,82.0098,82.0181,7800.0
2014-08-01 11:10:00,98.9,99.05,98.89,99.05,5200.0,81.9766,82.101,81.9683,82.101,5200.0
2014-08-01 11:15:00,99.08,99.08,98.86,98.92,6800.0,82.1258,82.1258,81.9435,81.9932,6800.0
2014-08-01 11:20:00,98.92,99.05,98.91,99.05,6400.0,81.9932,82.101,81.9849,82.101,6400.0
2014-08-01 11:25:00,99.04,99.05,98.95,99.01,8400.0,82.0927,82.101,82.0181,82.0678,8400.0
2014-08-01 11:30:00,99.08,99.11,99.02,99.06,16200.0,82.1258,82.1507,82.0761,82.1093,16200.0
2014-08-01 11:35:00,99.06,99.06,98.95,98.98,14400.0,82.1093,82.1093,82.0181,82.0429,14400.0
2014-08-01 11:40:00,98.97,99.1,98.96,98.98,20000.0,82.0347,82.1424,82.0264,82.0429,20000.0
2014-08-01 11:45:00,98.96,99.01,98.85,98.85,7400.0,82.0264,82.0678,81.9352,81.9352,7400.0
2014-08-01 11:50:00,98.79,98.82,98.61,98.63,11000.0,81.8855,81.9103,81.7363,81.7528,11000.0
2014-08-01 11:55:00,98.67,98.7,98.61,98.7,5600.0,81.786,81.8109,81.7363,81.8109,5600.0
2014-08-01 12:00:00,98.7,98.83,98.69,98.78,8800.0,81.8109,81.9186,81.8026,81.8772,8800.0
2014-08-01 12:05:00,98.79,98.85,98.65,98.68,10400.0,81.8855,81.9352,81.7694,81.7943,10400.0
2014-08-01 12:10:00,98.7,98.79,98.7,98.78,7600.0,81.8109,81.8855,81.8109,81.8772,7600.0
2014-08-01 12:15:00,98.79,99.03,98.79,98.97,9800.0,81.8855,82.0844,81.8855,82.0347,9800.0
2014-08-01 12:20:00,98.99,99.06,98.92,99.06,6600.0,82.0512,82.1093,81.9932,82.1093,6600.0
2014-08-01 12:25:00,99.01,99.07,98.94,99.0,13600.0,82.0678,82.1175,82.0098,82.0595,13600.0
2014-08-01 12:30:00,99.04,99.16,99.04,99.16,3800.0,82.0927,82.1921,82.0927,82.1921,3800.0
2014-08-01 12:35:00,99.09,99.09,98.97,98.97,34000.0,82.1341,82.1341,82.0347,82.0347,34000.0
2014-08-01 12:40:00,99.0,99.11,98.98,99.09,5800.0,82.0595,82.1507,82.0429,82.1341,5800.0
2014-08-01 12:45:00,99.09,99.15,99.05,99.1,5800.0,82.1341,82.1839,82.101,82.1424,5800.0
2014-08-01 12:50:00,99.09,99.14,99.04,99.11,5000.0,82.1341,82.1756,82.0927,82.1507,5000.0
2014-08-01 12:55:00,99.2,99.33,99.19,99.19,8600.0,82.2253,82.3331,82.217,82.217,8600.0
2014-08-01 13:00:00,99.23,99.26,99.06,99.06,6000.0,82.2502,82.275,82.1093,82.1093,6000.0
2014-08-01 13:05:00,99.06,99.08,99.04,99.06,3600.0,82.1093,82.1258,82.0927,82.1093,3600.0
2014-08-01 13:10:00,99.09,99.2,99.09,99.17,3000.0,82.1341,82.2253,82.1341,82.2004,3000.0
2014-08-01 13:15:00,99.17,99.28,99.04,99.23,6600.0,82.2004,82.2916,82.0927,82.2502,6600.0
2014-08-01 13:20:00,99.24,99.31,99.22,99.27,4400.0,82.2585,82.3165,82.2419,82.2833,4400.0
2014-08-01 13:25:00,99.33,99.47,99.3,99.47,5000.0,82.3331,82.4491,82.3082,82.4491,5000.0
2014-08-01 13:30:00,99.47,99.48,99.42,99.47,5000.0,82.4491,82.4574,82.4077,82.4491,5000.0
2014-08-01 13:35:00,99.5,99.55,99.44,99.51,5600.0,82.474,82.5154,82.4242,82.4823,5600.0
2014-08-01 13:40:00,99.55,99.58,99.41,99.41,12200.0,82.5154,82.5403,82.3994,82.3994,12200.0
2014-08-01 13:45:00,99.46,99.61,99.44,99.58,9200.0,82.4408,82.5651,82.4242,82.5403,9200.0
2014-08-01 13:50:00,99.55,99.55,99.45,99.54,5800.0,82.5154,82.5154,82.4325,82.5071,5800.0
2014-08-01 13:55:00,99.5,99.62,99.5,99.61,6800.0,82.474,82.5734,82.474,82.5651,6800.0
2014-08-01 14:00:00,99.61,99.61,99.38,99.38,11200.0,82.5651,82.5651,82.3745,82.3745,11200.0
2014-08-01 14:05:00,99.41,99.6,99.41,99.58,11000.0,82.3994,82.5569,82.3994,82.5403,11000.0
2014-08-01 14:10:00,99.61,99.61,99.53,99.56,6600.0,82.5651,82.5651,82.4988,82.5237,6600.0
2014-08-01 14:15:00,99.56,99.62,99.51,99.59,9400.0,82.5237,82.5734,82.4823,82.5486,9400.0
2014-08-01 14:20:00,99.57,99.57,99.45,99.45,6400.0,82.532,82.532,82.4325,82.4325,6400.0
2014-08-01 14:25:00,99.45,99.48,99.37,99.39,12200.0,82.4325,82.4574,82.3662,82.3828,12200.0
2014-08-01 14:30:00,99.39,99.48,99.39,99.41,12200.0,82.3828,82.4574,82.3828,82.3994,12200.0
2014-08-01 14:35:00,99.43,99.49,99.39,99.49,4200.0,82.4159,82.4657,82.3828,82.4657,4200.0
2014-08-01 14:40:00,99.47,99.51,99.46,99.5,8400.0,82.4491,82.4823,82.4408,82.474,8400.0
2014-08-01 14:45:00,99.47,99.47,99.31,99.31,11200.0,82.4491,82.4491,82.3165,82.3165,11200.0
2014-08-01 14:50:00,99.29,99.31,99.17,99.17,9800.0,82.2999,82.3165,82.2004,82.2004,9800.0
2014-08-01 14:55:00,99.15,99.29,99.15,99.25,9000.0,82.1839,82.2999,82.1839,82.2667,9000.0
2014-08-01 15:00:00,99.26,99.29,99.16,99.23,9400.0,82.275,82.2999,82.1921,82.2502,9400.0
2014-08-01 15:05:00,99.23,99.29,99.21,99.21,17200.0,82.2502,82.2999,82.2336,82.2336,17200.0
2014-08-01 15:10:00,99.24,99.28,99.18,99.23,11000.0,82.2585,82.2916,82.2087,82.2502,11000.0
2014-08-01 15:15:00,99.23,99.36,99.23,99.36,15000.0,82.2502,82.3579,82.2502,82.3579,15000.0
2014-08-01 15:20:00,99.35,99.39,99.31,99.33,13400.0,82.3496,82.3828,82.3165,82.3331,13400.0
2014-08-01 15:25:00,99.35,99.36,99.29,99.31,14200.0,82.3496,82.3579,82.2999,82.3165,14200.0
2014-08-01 15:30:00,99.31,99.33,99.25,99.25,14800.0,82.3165,82.3331,82.2667,82.2667,14800.0
2014-08-01 15:35:00,99.26,99.33,99.23,99.29,22800.0,82.275,82.3331,82.2502,82.2999,22800.0
2014-08-01 15:40:00,99.31,99.39,99.28,99.35,31400.0,82.3165,82.3828,82.2916,82.3496,31400.0
2014-08-01 15:45:00,99.32,99.33,99.2,99.25,39200.0,82.3248,82.3331,82.2253,82.2667,39200.0
2014-08-01 15:50:00,99.23,99.28,99.1,99.23,32400.0,82.2502,82.2916,82.1424,82.2502,32400.0
2014-08-01 15:55:00,99.24,99.33,99.16,99.21,42600.0,82.2585,82.3331,82.1921,82.2336,42600.0
2014-08-04 09:30:00,99.06,99.42,99.06,99.27,11800.0,82.1093,82.4077,82.1093,82.2833,11800.0
2014-08-04 09:35:00,99.27,99.47,99.27,99.38,9000.0,82.2833,82.4491,82.2833,82.3745,9000.0
2014-08-04 09:40:00,99.44,99.44,99.16,99.16,8600.0,82.4242,82.4242,82.1921,82.1921,8600.0
2014-08-04 09:45:00,99.13,99.28,99.07,99.11,21600.0,82.1673,82.2916,82.1175,82.1507,21600.0
2014-08-04 09:50:00,99.2,99.47,99.2,99.38,12400.0,82.2253,82.4491,82.2253,82.3745,12400.0
2014-08-04 09:55:00,99.38,99.5,99.29,99.5,7200.0,82.3745,82.474,82.2999,82.474,7200.0
2014-08-04 10:00:00,99.5,99.56,99.35,99.52,17200.0,82.474,82.5237,82.3496,82.4905,17200.0
2014-08-04 10:05:00,99.53,99.56,99.45,99.47,9800.0,82.4988,82.5237,82.4325,82.4491,9800.0
2014-08-04 10:10:00,99.48,99.5,99.38,99.47,13600.0,82.4574,82.474,82.3745,82.4491,13600.0
2014-08-04 10:15:00,99.54,99.55,99.35,99.39,11200.0,82.5071,82.5154,82.3496,82.3828,11200.0
2014-08-04 10:20:00,99.39,99.61,99.39,99.52,13000.0,82.3828,82.5651,82.3828,82.4905,13000.0
2014-08-04 10:25:00,99.53,99.57,99.45,99.49,9800.0,82.4988,82.532,82.4325,82.4657,9800.0
2014-08-04 10:30:00,99.47,99.53,99.4,99.4,8000.0,82.4491,82.4988,82.3911,82.3911,8000.0
2014-08-04 10:35:00,99.42,99.5,99.35,99.41,22800.0,82.4077,82.474,82.3496,82.3994,22800.0
2014-08-04 10:40:00,99.41,99.45,99.29,99.29,6600.0,82.3994,82.4325,82.2999,82.2999,6600.0
2014-08-04 10:45:00,99.29,99.31,99.14,99.29,9800.0,82.2999,82.3165,82.1756,82.2999,9800.0
2014-08-04 10:50:00,99.33,99.33,99.19,99.28,8800.0,82.3331,82.3331,82.217,82.2916,8800.0
2014-08-04 10:55:00,99.25,99.26,99.11,99.12,22600.0,82.2667,82.275,82.1507,82.159,22600.0
2014-08-04 11:00:00,99.13,99.27,99.12,99.23,18200.0,82.1673,82.2833,82.159,82.2502,18200.0
2014-08-04 11:05:00,99.19,99.43,99.19,99.43,5600.0,82.217,82.4159,82.217,82.4159,5600.0
2014-08-04 11:10:00,99.42,99.69,99.42,99.69,18400.0,82.4077,82.6315,82.4077,82.6315,18400.0
2014-08-04 11:15:00,99.61,99.7,99.61,99.69,5600.0,82.5651,82.6397,82.5651,82.6315,5600.0
2014-08-04 11:20:00,99.65,99.75,99.62,99.73,7200.0,82.5983,82.6812,82.5734,82.6646,7200.0
2014-08-04 11:25:00,99.73,99.75,99.69,99.74,5600.0,82.6646,82.6812,82.6315,82.6729,5600.0
2014-08-04 11:30:00,99.7,99.74,99.64,99.74,5400.0,82.6397,82.6729,82.59,82.6729,5400.0
2014-08-04 11:35:00,99.73,99.75,99.45,99.45,15600.0,82.6646,82.6812,82.4325,82.4325,15600.0
2014-08-04 11:40:00,99.49,99.49,99.27,99.27,5200.0,82.4657,82.4657,82.2833,82.2833,5200.0
2014-08-04 11:45:00,99.24,99.44,99.24,99.44,6000.0,82.2585,82.4242,82.2585,82.4242,6000.0
2014-08-04 11:50:00,99.42,99.42,99.25,99.32,6600.0,82.4077,82.4077,82.2667,82.3248,6600.0
2014-08-04 11:55:00,99.32,99.36,99.3,99.33,4400.0,82.3248,82.3579,82.3082,82.3331,4400.0
2014-08-04 12:00:00,99.35,99.39,99.35,99.35,3800.0,82.3496,82.3828,82.3496,82.3496,3800.0
2014-08-04 12:05:00,99.35,99.39,99.35,99.39,4200.0,82.3496,82.3828,82.3496,82.3828,4200.0
2014-08-04 12:10:00,99.39,99.43,99.38,99.43,8000.0,82.3828,82.4159,82.3745,82.4159,8000.0
2014-08-04 12:15:00,99.39,99.46,99.36,99.39,6200.0,82.3828,82.4408,82.3579,82.3828,6200.0
2014-08-04 12:20:00,99.42,99.7,99.42,99.7,5600.0,82.4077,82.6397,82.4077,82.6397,5600.0
2014-08-04 12:25:00,99.64,99.74,99.64,99.74,3600.0,82.59,82.6729,82.59,82.6729,3600.0
2014-08-04 12:30:00,99.75,99.77,99.7,99.77,4800.0,82.6812,82.6978,82.6397,82.6978,4800.0
2014-08-04 12:35:00,99.82,99.82,99.61,99.64,7600.0,82.7392,82.7392,82.5651,82.59,7600.0
2014-08-04 12:40:00,99.65,99.74,99.65,99.74,800.0,82.5983,82.6729,82.5983,82.6729,800.0
2014-08-04 12:45:00,99.74,99.74,99.66,99.66,1400.0,82.6729,82.6729,82.6066,82.6066,1400.0
2014-08-04 12:50:00,99.69,99.8,99.69,99.76,2200.0,82.6315,82.7226,82.6315,82.6895,2200.0
2014-08-04 12:55:00,99.8,99.81,99.75,99.81,4200.0,82.7226,82.7309,82.6812,82.7309,4200.0
2014-08-04 13:00:00,99.81,99.81,99.66,99.71,6600.0,82.7309,82.7309,82.6066,82.648,6600.0
2014-08-04 13:05:00,99.69,99.71,99.67,99.67,3000.0,82.6315,82.648,82.6149,82.6149,3000.0
2014-08-04 13:10:00,99.66,99.66,99.52,99.52,4000.0,82.6066,82.6066,82.4905,82.4905,4000.0
2014-08-04 13:15:00,99.52,99.6,99.5,99.51,5600.0,82.4905,82.5569,82.474,82.4823,5600.0
2014-08-04 13:20:00,99.54,99.69,99.54,99.69,1800.0,82.5071,82.6315,82.5071,82.6315,1800.0
2014-08-04 13:25:00,99.66,99.75,99.64,99.64,4000.0,82.6066,82.6812,82.59,82.59,4000.0
2014-08-04 13:30:00,99.64,99.75,99.64,99.74,6800.0,82.59,82.6812,82.59,82.6729,6800.0
2014-08-04 13:35:00,99.71,99.85,99.71,99.85,4600.0,82.648,82.7641,82.648,82.7641,4600.0
2014-08-04 13:40:00,99.83,99.87,99.83,99.83,5000.0,82.7475,82.7807,82.7475,82.7475,5000.0
2014-08-04 13:45:00,99.83,99.97,99.8,99.97,5800.0,82.7475,82.8635,82.7226,82.8635,5800.0
2014-08-04 13:50:00,99.94,100.0,99.89,99.89,4600.0,82.8387,82.8884,82.7972,82.7972,4600.0
2014-08-04 13:55:00,99.89,99.92,99.82,99.92,4000.0,82.7972,82.8221,82.7392,82.8221,4000.0
2014-08-04 14:00:00,99.88,99.96,99.88,99.92,3400.0,82.7889,82.8552,82.7889,82.8221,3400.0
2014-08-04 14:05:00,99.92,99.93,99.82,99.82,4000.0,82.8221,82.8304,82.7392,82.7392,4000.0
2014-08-04 14:10:00,99.8,99.85,99.79,99.81,3800.0,82.7226,82.7641,82.7143,82.7309,3800.0
2014-08-04 14:15:00,99.81,99.81,99.77,99.77,5400.0,82.7309,82.7309,82.6978,82.6978,5400.0
2014-08-04 14:20:00,99.77,99.8,99.76,99.76,4600.0,82.6978,82.7226,82.6895,82.6895,4600.0
2014-08-04 14:25:00,99.76,99.81,99.76,99.8,4400.0,82.6895,82.7309,82.6895,82.7226,4400.0
2014-08-04 14:30:00,99.8,99.8,99.77,99.8,8000.0,82.7226,82.7226,82.6978,82.7226,8000.0
2014-08-04 14:35:00,99.84,99.97,99.84,99.97,7000.0,82.7558,82.8635,82.7558,82.8635,7000.0
2014-08-04 14:40:00,99.98,100.05,99.98,100.02,9800.0,82.8718,82.9298,82.8718,82.905,9800.0
2014-08-04 14:45:00,100.03,100.22,100.03,100.22,7800.0,82.9133,83.0708,82.9133,83.0708,7800.0
2014-08-04 14:50:00,100.23,100.28,100.23,100.24,6800.0,83.079,83.1205,83.079,83.0873,6800.0
2014-08-04 14:55:00,100.26,100.3,100.24,100.3,7600.0,83.1039,83.1371,83.0873,83.1371,7600.0
2014-08-04 15:00:00,100.31,100.32,100.25,100.31,11000.0,83.1454,83.1536,83.0956,83.1454,11000.0
2014-08-04 15:05:00,100.32,100.33,100.23,100.24,6400.0,83.1536,83.1619,83.079,83.0873,6400.0
2014-08-04 15:10:00,100.23,100.28,100.2,100.27,18200.0,83.079,83.1205,83.0542,83.1122,18200.0
2014-08-04 15:15:00,100.29,100.38,100.29,100.38,7400.0,83.1288,83.2034,83.1288,83.2034,7400.0
2014-08-04 15:20:00,100.38,100.39,100.25,100.25,13000.0,83.2034,83.2117,83.0956,83.0956,13000.0
2014-08-04 15:25:00,100.23,100.39,100.23,100.36,19800.0,83.079,83.2117,83.079,83.1868,19800.0
2014-08-04 15:30:00,100.34,100.38,100.31,100.31,9200.0,83.1702,83.2034,83.1454,83.1454,9200.0
2014-08-04 15:35:00,100.33,100.45,100.33,100.44,15800.0,83.1619,83.2614,83.1619,83.2531,15800.0
2014-08-04 15:40:00,100.44,100.5,100.44,100.46,9600.0,83.2531,83.3028,83.2531,83.2697,9600.0
2014-08-04 15:45:00,100.45,100.47,100.32,100.36,15200.0,83.2614,83.278,83.1536,83.1868,15200.0
2014-08-04 15:50:00,100.38,100.42,100.35,100.42,16800.0,83.2034,83.2365,83.1785,83.2365,16800.0
2014-08-04 15:55:00,100.41,100.41,100.29,100.31,58800.0,83.2282,83.2282,83.1288,83.1454,58800.0
2014-08-05 09:30:00,99.63,99.64,99.5,99.52,25600.0,82.5817,82.59,82.474,82.4905,25600.0
2014-08-05 09:35:00,99.64,100.11,99.51,99.87,20200.0,82.59,82.9796,82.4823,82.7807,20200.0
2014-08-05 09:40:00,99.87,99.9,99.7,99.76,11600.0,82.7807,82.8055,82.6397,82.6895,11600.0
2014-08-05 09:45:00,99.79,99.87,99.66,99.71,12000.0,82.7143,82.7807,82.6066,82.648,12000.0
2014-08-05 09:50:00,99.67,99.67,99.33,99.58,11400.0,82.6149,82.6149,82.3331,82.5403,11400.0
2014-08-05 09:55:00,99.55,99.62,99.47,99.57,10600.0,82.5154,82.5734,82.4491,82.532,10600.0
2014-08-05 10:00:00,99.61,99.67,99.31,99.44,12600.0,82.5651,82.6149,82.3165,82.4242,12600.0
2014-08-05 10:05:00,99.5,99.9,99.46,99.9,8800.0,82.474,82.8055,82.4408,82.8055,8800.0
2014-08-05 10:10:00,99.92,100.05,99.82,99.88,20000.0,82.8221,82.9298,82.7392,82.7889,20000.0
2014-08-05 10:15:00,99.86,99.91,99.73,99.76,14000.0,82.7724,82.8138,82.6646,82.6895,14000.0
2014-08-05 10:20:00,99.8,100.05,99.76,100.05,5800.0,82.7226,82.9298,82.6895,82.9298,5800.0
2014-08-05 10:25:00,99.93,99.94,99.85,99.87,3400.0,82.8304,82.8387,82.7641,82.7807,3400.0
2014-08-05 10:30:00,99.88,100.15,99.83,100.15,8200.0,82.7889,83.0127,82.7475,83.0127,8200.0
2014-08-05 10:35:00,100.1,100.15,100.05,100.08,11600.0,82.9713,83.0127,82.9298,82.9547,11600.0
2014-08-05 10:40:00,100.11,100.11,100.01,100.05,4600.0,82.9796,82.9796,82.8967,82.9298,4600.0
2014-08-05 10:45:00,100.05,100.21,100.05,100.17,10200.0,82.9298,83.0625,82.9298,83.0293,10200.0
2014-08-05 10:50:00,100.2,100.2,100.09,100.16,7800.0,83.0542,83.0542,82.963,83.021,7800.0
2014-08-05 10:55:00,100.12,100.16,99.99,100.08,12800.0,82.9879,83.021,82.8801,82.9547,12800.0
2014-08-05 11:00:00,100.04,100.12,99.98,100.02,6200.0,82.9216,82.9879,82.8718,82.905,6200.0
2014-08-05 11:05:00,100.03,100.1,99.99,100.02,8400.0,82.9133,82.9713,82.8801,82.905,8400.0
2014-08-05 11:10:00,100.04,100.22,100.0,100.19,5000.0,82.9216,83.0708,82.8884,83.0459,5000.0
2014-08-05 11:15:00,100.27,100.34,100.23,100.28,4400.0,83.1122,83.1702,83.079,83.1205,4400.0
2014-08-05 11:20:00,100.31,100.35,100.29,100.3,4600.0,83.1454,83.1785,83.1288,83.1371,4600.0
2014-08-05 11:25:00,100.27,100.27,100.15,100.24,5000.0,83.1122,83.1122,83.0127,83.0873,5000.0
2014-08-05 11:30:00,100.23,100.35,100.23,100.29,13800.0,83.079,83.1785,83.079,83.1288,13800.0
2014-08-05 11:35:00,100.2,100.2,100.07,100.1,9200.0,83.0542,83.0542,82.9464,82.9713,9200.0
2014-08-05 11:40:00,100.08,100.11,100.06,100.09,13600.0,82.9547,82.9796,82.9381,82.963,13600.0
2014-08-05 11:45:00,100.11,100.11,99.95,99.97,3200.0,82.9796,82.9796,82.847,82.8635,3200.0
2014-08-05 11:50:00,100.02,100.13,100.02,100.13,1800.0,82.905,82.9962,82.905,82.9962,1800.0
2014-08-05 11:55:00,100.11,100.13,100.0,100.0,5000.0,82.9796,82.9962,82.8884,82.8884,5000.0
2014-08-05 12:00:00,100.02,100.13,100.0,100.08,5200.0,82.905,82.9962,82.8884,82.9547,5200.0
2014-08-05 12:05:00,100.05,100.1,100.04,100.1,3200.0,82.9298,82.9713,82.9216,82.9713,3200.0
2014-08-05 12:10:00,100.11,100.17,100.07,100.14,2200.0,82.9796,83.0293,82.9464,83.0044,2200.0
2014-08-05 12:15:00,100.13,100.13,100.08,100.12,4400.0,82.9962,82.9962,82.9547,82.9879,4400.0
2014-08-05 12:20:00,100.06,100.06,99.86,99.86,4800.0,82.9381,82.9381,82.7724,82.7724,4800.0
2014-08-05 12:25:00,99.88,99.94,99.82,99.94,4600.0,82.7889,82.8387,82.7392,82.8387,4600.0
2014-08-05 12:30:00,99.92,100.0,99.92,99.94,9000.0,82.8221,82.8884,82.8221,82.8387,9000.0
2014-08-05 12:35:00,99.92,99.92,99.81,99.88,5600.0,82.8221,82.8221,82.7309,82.7889,5600.0
2014-08-05 12:40:00,99.89,99.95,99.84,99.84,2800.0,82.7972,82.847,82.7558,82.7558,2800.0
2014-08-05 12:45:00,99.96,99.99,99.94,99.94,1400.0,82.8552,82.8801,82.8387,82.8387,1400.0
2014-08-05 12:50:00,99.92,99.98,99.91,99.98,3000.0,82.8221,82.8718,82.8138,82.8718,3000.0
2014-08-05 12:55:00,99.96,99.96,99.89,99.89,2000.0,82.8552,82.8552,82.7972,82.7972,2000.0
2014-08-05 13:00:00,99.96,99.98,99.9,99.9,5200.0,82.8552,82.8718,82.8055,82.8055,5200.0
2014-08-05 13:05:00,99.89,100.01,99.89,99.92,1800.0,82.7972,82.8967,82.7972,82.8221,1800.0
2014-08-05 13:10:00,99.92,99.95,99.86,99.86,2400.0,82.8221,82.847,82.7724,82.7724,2400.0
2014-08-05 13:15:00,99.94,100.03,99.94,100.03,2600.0,82.8387,82.9133,82.8387,82.9133,2600.0
2014-08-05 13:20:00,100.03,100.04,99.92,99.96,3600.0,82.9133,82.9216,82.8221,82.8552,3600.0
2014-08-05 13:25:00,100.0,100.12,100.0,100.08,3800.0,82.8884,82.9879,82.8884,82.9547,3800.0
2014-08-05 13:30:00,100.08,100.1,99.95,99.95,1200.0,82.9547,82.9713,82.847,82.847,1200.0
2014-08-05 13:35:00,99.95,99.95,99.45,99.45,14200.0,82.847,82.847,82.4325,82.4325,14200.0
2014-08-05 13:40:00,99.44,99.57,99.16,99.26,13400.0,82.4242,82.532,82.1921,82.275,13400.0
2014-08-05 13:45:00,99.28,99.45,99.28,99.36,5600.0,82.2916,82.4325,82.2916,82.3579,5600.0
2014-08-05 13:50:00,99.33,99.41,99.26,99.34,3400.0,82.3331,82.3994,82.275,82.3413,3400.0
2014-08-05 13:55:00,99.38,99.51,99.36,99.39,23200.0,82.3745,82.4823,82.3579,82.3828,23200.0
2014-08-05 14:00:00,99.36,99.38,99.28,99.28,5800.0,82.3579,82.3745,82.2916,82.2916,5800.0
2014-08-05 14:05:00,99.26,99.26,99.05,99.08,12600.0,82.275,82.275,82.101,82.1258,12600.0
2014-08-05 14:10:00,99.14,99.21,99.03,99.19,9800.0,82.1756,82.2336,82.0844,82.217,9800.0
2014-08-05 14:15:00,99.19,99.2,99.11,99.11,2600.0,82.217,82.2253,82.1507,82.1507,2600.0
2014-08-05 14:20:00,99.11,99.26,99.11,99.2,14600.0,82.1507,82.275,82.1507,82.2253,14600.0
2014-08-05 14:25:00,99.21,99.37,99.18,99.36,10000.0,82.2336,82.3662,82.2087,82.3579,10000.0
2014-08-05 14:30:00,99.44,99.5,99.38,99.39,7600.0,82.4242,82.474,82.3745,82.3828,7600.0
2014-08-05 14:35:00,99.36,99.39,99.32,99.32,10400.0,82.3579,82.3828,82.3248,82.3248,10400.0
2014-08-05 14:40:00,99.26,99.3,99.23,99.25,6200.0,82.275,82.3082,82.2502,82.2667,6200.0
2014-08-05 14:45:00,99.27,99.31,99.22,99.25,9000.0,82.2833,82.3165,82.2419,82.2667,9000.0
2014-08-05 14:50:00,99.21,99.22,99.13,99.14,7600.0,82.2336,82.2419,82.1673,82.1756,7600.0
2014-08-05 14:55:00,99.13,99.17,99.08,99.08,39600.0,82.1673,82.2004,82.1258,82.1258,39600.0
2014-08-05 15:00:00,99.01,99.08,98.97,98.97,4000.0,82.0678,82.1258,82.0347,82.0347,4000.0
2014-08-05 15:05:00,99.0,99.01,98.86,98.87,13800.0,82.0595,82.0678,81.9435,81.9518,13800.0
2014-08-05 15:10:00,98.87,98.94,98.84,98.94,6400.0,81.9518,82.0098,81.9269,82.0098,6400.0
2014-08-05 15:15:00,98.91,99.06,98.86,99.06,5800.0,81.9849,82.1093,81.9435,82.1093,5800.0
2014-08-05 15:20:00,99.05,99.13,99.0,99.08,8200.0,82.101,82.1673,82.0595,82.1258,8200.0
2014-08-05 15:25:00,99.08,99.08,98.91,98.91,13200.0,82.1258,82.1258,81.9849,81.9849,13200.0
2014-08-05 15:30:00,98.99,99.14,98.98,99.11,5600.0,82.0512,82.1756,82.0429,82.1507,5600.0
2014-08-05 15:35:00,99.14,99.26,99.12,99.16,12400.0,82.1756,82.275,82.159,82.1921,12400.0
2014-08-05 15:40:00,99.17,99.17,99.08,99.08,10600.0,82.2004,82.2004,82.1258,82.1258,10600.0
2014-08-05 15:45:00,99.13,99.2,99.06,99.15,13000.0,82.1673,82.2253,82.1093,82.1839,13000.0
2014-08-05 15:50:00,99.11,99.19,99.05,99.1,22400.0,82.1507,82.217,82.101,82.1424,22400.0
2014-08-05 15:55:00,99.09,99.22,99.07,99.08,73800.0,82.1341,82.2419,82.1175,82.1258,73800.0
2014-08-06 09:30:00,98.95,99.25,98.95,99.24,15400.0,82.0181,82.2667,82.0181,82.2585,15400.0
2014-08-06 09:35:00,99.23,99.35,99.22,99.22,5800.0,82.2502,82.3496,82.2419,82.2419,5800.0
2014-08-06 09:40:00,99.13,99.33,99.0,99.33,12800.0,82.1673,82.3331,82.0595,82.3331,12800.0
2014-08-06 09:45:00,99.33,99.37,98.82,98.97,42400.0,82.3331,82.3662,81.9103,82.0347,42400.0
2014-08-06 09:50:00,98.96,99.12,98.95,99.0,10200.0,82.0264,82.159,82.0181,82.0595,10200.0
2014-08-06 09:55:00,98.97,99.13,98.82,99.02,37400.0,82.0347,82.1673,81.9103,82.0761,37400.0
2014-08-06 10:00:00,99.11,99.35,99.11,99.35,8600.0,82.1507,82.3496,82.1507,82.3496,8600.0
2014-08-06 10:05:00,99.32,99.38,99.13,99.16,10200.0,82.3248,82.3745,82.1673,82.1921,10200.0
2014-08-06 10:10:00,99.23,99.24,99.0,99.04,16600.0,82.2502,82.2585,82.0595,82.0927,16600.0
2014-08-06 10:15:00,99.07,99.19,99.0,99.0,10200.0,82.1175,82.217,82.0595,82.0595,10200.0
2014-08-06 10:20:00,99.01,99.2,99.01,99.2,9200.0,82.0678,82.2253,82.0678,82.2253,9200.0
2014-08-06 10:25:00,99.2,99.39,99.19,99.39,18800.0,82.2253,82.3828,82.217,82.3828,18800.0
2014-08-06 10:30:00,99.36,99.42,99.11,99.11,16600.0,82.3579,82.4077,82.1507,82.1507,16600.0
2014-08-06 10:35:00,99.11,99.21,99.06,99.2,6200.0,82.1507,82.2336,82.1093,82.2253,6200.0
2014-08-06 10:40:00,99.24,99.33,99.21,99.33,10800.0,82.2585,82.3331,82.2336,82.3331,10800.0
2014-08-06 10:45:00,99.32,99.45,99.32,99.44,11200.0,82.3248,82.4325,82.3248,82.4242,11200.0
2014-08-06 10:50:00,99.41,99.58,99.41,99.56,13600.0,82.3994,82.5403,82.3994,82.5237,13600.0
2014-08-06 10:55:00,99.58,99.72,99.48,99.72,17200.0,82.5403,82.6563,82.4574,82.6563,17200.0
2014-08-06 11:00:00,99.67,99.67,99.57,99.58,6800.0,82.6149,82.6149,82.532,82.5403,6800.0
2014-08-06 11:05:00,99.62,99.68,99.54,99.55,4600.0,82.5734,82.6232,82.5071,82.5154,4600.0
2014-08-06 11:10:00,99.57,99.61,99.46,99.48,6000.0,82.532,82.5651,82.4408,82.4574,6000.0
2014-08-06 11:15:00,99.42,99.51,99.42,99.48,11000.0,82.4077,82.4823,82.4077,82.4574,11000.0
2014-08-06 11:20:00,99.49,99.64,99.49,99.64,4800.0,82.4657,82.59,82.4657,82.59,4800.0
2014-08-06 11:25:00,99.64,99.7,99.53,99.53,6600.0,82.59,82.6397,82.4988,82.4988,6600.0
2014-08-06 11:30:00,99.56,99.72,99.56,99.69,5000.0,82.5237,82.6563,82.5237,82.6315,5000.0
2014-08-06 11:35:00,99.69,99.69,99.58,99.58,5800.0,82.6315,82.6315,82.5403,82.5403,5800.0
2014-08-06 11:40:00,99.64,99.67,99.56,99.65,14400.0,82.59,82.6149,82.5237,82.5983,14400.0
2014-08-06 11:45:00,99.71,99.72,99.5,99.51,10600.0,82.648,82.6563,82.474,82.4823,10600.0
2014-08-06 11:50:00,99.54,99.69,99.54,99.66,5400.0,82.5071,82.6315,82.5071,82.6066,5400.0
2014-08-06 11:55:00,99.67,99.75,99.67,99.75,8800.0,82.6149,82.6812,82.6149,82.6812,8800.0
2014-08-06 12:00:00,99.75,99.82,99.75,99.82,6200.0,82.6812,82.7392,82.6812,82.7392,6200.0
2014-08-06 12:05:00,99.84,99.9,99.8,99.81,10000.0,82.7558,82.8055,82.7226,82.7309,10000.0
2014-08-06 12:10:00,99.8,99.91,99.79,99.79,10000.0,82.7226,82.8138,82.7143,82.7143,10000.0
2014-08-06 12:15:00,99.79,99.81,99.61,99.7,5400.0,82.7143,82.7309,82.5651,82.6397,5400.0
2014-08-06 12:20:00,99.62,99.82,99.62,99.78,7400.0,82.5734,82.7392,82.5734,82.7061,7400.0
2014-08-06 12:25:00,99.79,99.79,99.67,99.69,2600.0,82.7143,82.7143,82.6149,82.6315,2600.0
2014-08-06 12:30:00,99.73,99.9,99.7,99.77,11600.0,82.6646,82.8055,82.6397,82.6978,11600.0
2014-08-06 12:35:00,99.78,99.84,99.77,99.84,2400.0,82.7061,82.7558,82.6978,82.7558,2400.0
2014-08-06 12:40:00,99.8,99.84,99.78,99.83,4600.0,82.7226,82.7558,82.7061,82.7475,4600.0
2014-08-06 12:45:00,99.89,99.89,99.76,99.76,3200.0,82.7972,82.7972,82.6895,82.6895,3200.0
2014-08-06 12:50:00,99.73,99.76,99.69,99.73,6600.0,82.6646,82.6895,82.6315,82.6646,6600.0
2014-08-06 12:55:00,99.73,99.74,99.58,99.64,22200.0,82.6646,82.6729,82.5403,82.59,22200.0
2014-08-06 13:00:00,99.58,99.72,99.56,99.61,22000.0,82.5403,82.6563,82.5237,82.5651,22000.0
2014-08-06 13:05:00,99.56,99.58,99.49,99.5,18400.0,82.5237,82.5403,82.4657,82.474,18400.0
2014-08-06 13:10:00,99.48,99.52,99.43,99.44,6600.0,82.4574,82.4905,82.4159,82.4242,6600.0
2014-08-06 13:15:00,99.47,99.52,99.45,99.52,3600.0,82.4491,82.4905,82.4325,82.4905,3600.0
2014-08-06 13:20:00,99.53,99.56,99.51,99.53,11400.0,82.4988,82.5237,82.4823,82.4988,11400.0
2014-08-06 13:25:00,99.53,99.55,99.39,99.44,11400.0,82.4988,82.5154,82.3828,82.4242,11400.0
2014-08-06 13:30:00,99.44,99.51,99.4,99.49,4200.0,82.4242,82.4823,82.3911,82.4657,4200.0
2014-08-06 13:35:00,99.49,99.58,99.49,99.57,8000.0,82.4657,82.5403,82.4657,82.532,8000.0
2014-08-06 13:40:00,99.55,99.55,99.52,99.52,2000.0,82.5154,82.5154,82.4905,82.4905,2000.0
2014-08-06 13:45:00,99.51,99.53,99.4,99.41,20200.0,82.4823,82.4988,82.3911,82.3994,20200.0
2014-08-06 13:50:00,99.41,99.45,99.29,99.31,9400.0,82.3994,82.4325,82.2999,82.3165,9400.0
2014-08-06 13:55:00,99.32,99.35,99.25,99.25,14000.0,82.3248,82.3496,82.2667,82.2667,14000.0
2014-08-06 14:00:00,99.23,99.3,99.21,99.3,6000.0,82.2502,82.3082,82.2336,82.3082,6000.0
2014-08-06 14:05:00,99.29,99.35,99.29,99.35,8600.0,82.2999,82.3496,82.2999,82.3496,8600.0
2014-08-06 14:10:00,99.35,99.35,99.25,99.29,9400.0,82.3496,82.3496,82.2667,82.2999,9400.0
2014-08-06 14:15:00,99.31,99.32,99.29,99.31,6800.0,82.3165,82.3248,82.2999,82.3165,6800.0
2014-08-06 14:20:00,99.31,99.35,99.26,99.35,10400.0,82.3165,82.3496,82.275,82.3496,10400.0
2014-08-06 14:25:00,99.36,99.46,99.36,99.45,5800.0,82.3579,82.4408,82.3579,82.4325,5800.0
2014-08-06 14:30:00,99.42,99.42,99.36,99.38,8600.0,82.4077,82.4077,82.3579,82.3745,8600.0
2014-08-06 14:35:00,99.34,99.34,99.29,99.33,2200.0,82.3413,82.3413,82.2999,82.3331,2200.0
2014-08-06 14:40:00,99.36,99.5,99.32,99.5,9800.0,82.3579,82.474,82.3248,82.474,9800.0
2014-08-06 14:45:00,99.49,99.51,99.44,99.51,4400.0,82.4657,82.4823,82.4242,82.4823,4400.0
2014-08-06 14:50:00,99.55,99.6,99.54,99.58,16000.0,82.5154,82.5569,82.5071,82.5403,16000.0
2014-08-06 14:55:00,99.56,99.56,99.5,99.5,9800.0,82.5237,82.5237,82.474,82.474,9800.0
2014-08-06 15:00:00,99.49,99.61,99.48,99.58,7400.0,82.4657,82.5651,82.4574,82.5403,7400.0
2014-08-06 15:05:00,99.61,99.63,99.52,99.54,13000.0,82.5651,82.5817,82.4905,82.5071,13000.0
2014-08-06 15:10:00,99.53,99.53,99.44,99.44,11000.0,82.4988,82.4988,82.4242,82.4242,11000.0
2014-08-06 15:15:00,99.46,99.51,99.45,99.5,13000.0,82.4408,82.4823,82.4325,82.474,13000.0
2014-08-06 15:20:00,99.48,99.52,99.48,99.5,10400.0,82.4574,82.4905,82.4574,82.474,10400.0
2014-08-06 15:25:00,99.5,99.54,99.42,99.43,24400.0,82.474,82.5071,82.4077,82.4159,24400.0
2014-08-06 15:30:00,99.44,99.44,99.35,99.36,13800.0,82.4242,82.4242,82.3496,82.3579,13800.0
2014-08-06 15:35:00,99.35,99.45,99.35,99.42,8800.0,82.3496,82.4325,82.3496,82.4077,8800.0
2014-08-06 15:40:00,99.41,99.45,99.39,99.42,18600.0,82.3994,82.4325,82.3828,82.4077,18600.0
2014-08-06 15:45:00,99.44,99.5,99.42,99.43,21200.0,82.4242,82.474,82.4077,82.4159,21200.0
2014-08-06 15:50:00,99.44,99.55,99.44,99.45,33800.0,82.4242,82.5154,82.4242,82.4325,33800.0
2014-08-06 15:55:00,99.45,99.52,99.38,99.43,49800.0,82.4325,82.4905,82.3745,82.4159,49800.0
2014-08-07 09:30:00,99.82,100.0,99.37,99.44,28400.0,83.0201,83.1699,82.6459,82.7041,28400.0
2014-08-07 09:35:00,99.45,99.59,99.08,99.1,14000.0,82.7124,82.8289,82.4047,82.4213,14000.0
2014-08-07 09:40:00,99.08,99.14,98.8,98.8,9200.0,82.4047,82.4546,82.1718,82.1718,9200.0
2014-08-07 09:45:00,98.81,99.11,98.81,99.08,21800.0,82.1801,82.4296,82.1801,82.4047,21800.0
2014-08-07 09:50:00,99.08,99.33,99.08,99.32,4400.0,82.4047,82.6126,82.4047,82.6043,4400.0
2014-08-07 09:55:00,99.35,99.4,99.25,99.31,10200.0,82.6292,82.6708,82.5461,82.596,10200.0
2014-08-07 10:00:00,99.27,99.37,99.19,99.24,25200.0,82.5627,82.6459,82.4962,82.5378,25200.0
2014-08-07 10:05:00,99.25,99.38,99.23,99.32,5400.0,82.5461,82.6542,82.5294,82.6043,5400.0
2014-08-07 10:10:00,99.32,99.42,99.28,99.32,31600.0,82.6043,82.6875,82.571,82.6043,31600.0
2014-08-07 10:15:00,99.33,99.38,99.21,99.36,11400.0,82.6126,82.6542,82.5128,82.6376,11400.0
2014-08-07 10:20:00,99.36,99.38,99.25,99.28,18600.0,82.6376,82.6542,82.5461,82.571,18600.0
2014-08-07 10:25:00,99.32,99.43,99.31,99.32,27200.0,82.6043,82.6958,82.596,82.6043,27200.0
2014-08-07 10:30:00,99.29,99.36,99.28,99.35,7000.0,82.5793,82.6376,82.571,82.6292,7000.0
2014-08-07 10:35:00,99.38,99.42,99.36,99.36,5800.0,82.6542,82.6875,82.6376,82.6376,5800.0
2014-08-07 10:40:00,99.41,99.44,99.25,99.26,12000.0,82.6792,82.7041,82.5461,82.5544,12000.0
2014-08-07 10:45:00,99.25,99.25,99.11,99.11,17000.0,82.5461,82.5461,82.4296,82.4296,17000.0
2014-08-07 10:50:00,99.11,99.11,98.91,99.02,11800.0,82.4296,82.4296,82.2633,82.3548,11800.0
2014-08-07 10:55:00,99.04,99.17,99.04,99.1,5400.0,82.3714,82.4795,82.3714,82.4213,5400.0
2014-08-07 11:00:00,99.1,99.1,98.97,99.06,16600.0,82.4213,82.4213,82.3132,82.3881,16600.0
2014-08-07 11:05:00,99.05,99.06,98.89,99.01,8600.0,82.3797,82.3881,82.2467,82.3465,8600.0
2014-08-07 11:10:00,99.02,99.02,98.88,98.96,26400.0,82.3548,82.3548,82.2384,82.3049,26400.0
2014-08-07 11:15:00,98.95,99.11,98.92,99.11,11400.0,82.2966,82.4296,82.2716,82.4296,11400.0
2014-08-07 11:20:00,99.12,99.23,99.11,99.23,7800.0,82.438,82.5294,82.4296,82.5294,7800.0
2014-08-07 11:25:00,99.24,99.24,99.11,99.14,3800.0,82.5378,82.5378,82.4296,82.4546,3800.0
2014-08-07 11:30:00,99.19,99.2,99.11,99.2,2400.0,82.4962,82.5045,82.4296,82.5045,2400.0
2014-08-07 11:35:00,99.11,99.16,99.08,99.16,15200.0,82.4296,82.4712,82.4047,82.4712,15200.0
2014-08-07 11:40:00,99.15,99.15,99.07,99.11,4800.0,82.4629,82.4629,82.3964,82.4296,4800.0
2014-08-07 11:45:00,99.06,99.1,98.89,99.03,14200.0,82.3881,82.4213,82.2467,82.3631,14200.0
2014-08-07 11:50:00,99.03,99.11,98.95,98.95,5800.0,82.3631,82.4296,82.2966,82.2966,5800.0
2014-08-07 11:55:00,98.99,99.12,98.99,99.12,5400.0,82.3298,82.438,82.3298,82.438,5400.0
2014-08-07 12:00:00,99.13,99.15,99.03,99.09,5200.0,82.4463,82.4629,82.3631,82.413,5200.0
2014-08-07 12:05:00,99.08,99.11,99.06,99.06,7400.0,82.4047,82.4296,82.3881,82.3881,7400.0
2014-08-07 12:10:00,99.08,99.15,99.07,99.12,18200.0,82.4047,82.4629,82.3964,82.438,18200.0
2014-08-07 12:15:00,99.13,99.13,98.89,98.89,13400.0,82.4463,82.4463,82.2467,82.2467,13400.0
2014-08-07 12:20:00,98.89,99.05,98.89,99.05,5200.0,82.2467,82.3797,82.2467,82.3797,5200.0
2014-08-07 12:25:00,99.05,99.11,98.98,98.98,3400.0,82.3797,82.4296,82.3215,82.3215,3400.0
2014-08-07 12:30:00,98.99,98.99,98.89,98.97,1800.0,82.3298,82.3298,82.2467,82.3132,1800.0
2014-08-07 12:35:00,98.91,98.96,98.75,98.85,7000.0,82.2633,82.3049,82.1302,82.2134,7000.0
2014-08-07 12:40:00,98.86,98.89,98.84,98.89,3000.0,82.2217,82.2467,82.2051,82.2467,3000.0
2014-08-07 12:45:00,98.88,99.01,98.88,99.0,4600.0,82.2384,82.3465,82.2384,82.3382,4600.0
2014-08-07 12:50:00,99.0,99.0,98.88,98.94,5200.0,82.3382,82.3382,82.2384,82.2883,5200.0
2014-08-07 12:55:00,99.01,99.01,98.95,98.96,4000.0,82.3465,82.3465,82.2966,82.3049,4000.0
2014-08-07 13:00:00,99.01,99.14,98.99,99.11,3200.0,82.3465,82.4546,82.3298,82.4296,3200.0
2014-08-07 13:05:00,99.17,99.19,99.08,99.12,4000.0,82.4795,82.4962,82.4047,82.438,4000.0
2014-08-07 13:10:00,99.11,99.11,99.11,99.11,3200.0,82.4296,82.4296,82.4296,82.4296,3200.0
2014-08-07 13:15:00,99.14,99.19,99.11,99.11,2400.0,82.4546,82.4962,82.4296,82.4296,2400.0
2014-08-07 13:20:00,99.11,99.16,99.11,99.16,2400.0,82.4296,82.4712,82.4296,82.4712,2400.0
2014-08-07 13:25:00,99.16,99.28,99.16,99.19,1800.0,82.4712,82.571,82.4712,82.4962,1800.0
2014-08-07 13:30:00,99.21,99.21,99.14,99.15,1600.0,82.5128,82.5128,82.4546,82.4629,1600.0
2014-08-07 13:35:00,99.14,99.22,99.14,99.22,3600.0,82.4546,82.5211,82.4546,82.5211,3600.0
2014-08-07 13:40:00,99.26,99.26,99.16,99.25,2200.0,82.5544,82.5544,82.4712,82.5461,2200.0
2014-08-07 13:45:00,99.25,99.25,99.16,99.21,1000.0,82.5461,82.5461,82.4712,82.5128,1000.0
2014-08-07 13:50:00,99.24,99.24,99.16,99.17,1200.0,82.5378,82.5378,82.4712,82.4795,1200.0
2014-08-07 13:55:00,99.21,99.23,99.17,99.18,1000.0,82.5128,82.5294,82.4795,82.4879,1000.0
2014-08-07 14:00:00,99.16,99.16,99.07,99.1,7600.0,82.4712,82.4712,82.3964,82.4213,7600.0
2014-08-07 14:05:00,99.12,99.2,99.12,99.2,3000.0,82.438,82.5045,82.438,82.5045,3000.0
2014-08-07 14:10:00,99.14,99.14,99.11,99.11,1600.0,82.4546,82.4546,82.4296,82.4296,1600.0
2014-08-07 14:15:00,99.11,99.13,99.04,99.07,9400.0,82.4296,82.4463,82.3714,82.3964,9400.0
2014-08-07 14:20:00,99.05,99.08,99.05,99.08,2600.0,82.3797,82.4047,82.3797,82.4047,2600.0
2014-08-07 14:25:00,99.06,99.08,98.99,99.07,6400.0,82.3881,82.4047,82.3298,82.3964,6400.0
2014-08-07 14:30:00,99.01,99.04,98.95,98.97,5800.0,82.3465,82.3714,82.2966,82.3132,5800.0
2014-08-07 14:35:00,98.95,98.95,98.86,98.88,4200.0,82.2966,82.2966,82.2217,82.2384,4200.0
2014-08-07 14:40:00,98.89,98.96,98.89,98.92,3000.0,82.2467,82.3049,82.2467,82.2716,3000.0
2014-08-07 14:45:00,98.92,98.97,98.92,98.94,3400.0,82.2716,82.3132,82.2716,82.2883,3400.0
2014-08-07 14:50:00,98.91,98.98,98.9,98.95,7000.0,82.2633,82.3215,82.255,82.2966,7000.0
2014-08-07 14:55:00,98.88,98.89,98.8,98.81,6200.0,82.2384,82.2467,82.1718,82.1801,6200.0
2014-08-07 15:00:00,98.78,98.88,98.76,98.83,6200.0,82.1552,82.2384,82.1385,82.1968,6200.0
2014-08-07 15:05:00,98.86,98.86,98.64,98.7,10000.0,82.2217,82.2217,82.0387,82.0886,10000.0
2014-08-07 15:10:00,98.7,98.81,98.62,98.62,10000.0,82.0886,82.1801,82.0221,82.0221,10000.0
2014-08-07 15:15:00,98.63,98.69,98.58,98.68,7000.0,82.0304,82.0803,81.9888,82.072,7000.0
2014-08-07 15:20:00,98.66,98.66,98.53,98.58,5000.0,82.0554,82.0554,81.9473,81.9888,5000.0
2014-08-07 15:25:00,98.58,98.66,98.57,98.64,7000.0,81.9888,82.0554,81.9805,82.0387,7000.0
2014-08-07 15:30:00,98.65,98.66,98.55,98.56,10200.0,82.0471,82.0554,81.9639,81.9722,10200.0
2014-08-07 15:35:00,98.56,98.6,98.5,98.55,22000.0,81.9722,82.0055,81.9223,81.9639,22000.0
2014-08-07 15:40:00,98.55,98.61,98.53,98.55,23200.0,81.9639,82.0138,81.9473,81.9639,23200.0
2014-08-07 15:45:00,98.55,98.6,98.53,98.58,15800.0,81.9639,82.0055,81.9473,81.9888,15800.0
2014-08-07 15:50:00,98.61,98.78,98.6,98.78,62000.0,82.0138,82.1552,82.0055,82.1552,62000.0
2014-08-07 15:55:00,98.77,98.82,98.66,98.66,53000.0,82.1469,82.1884,82.0554,82.0554,53000.0
2014-08-08 09:30:00,98.89,99.03,98.89,98.94,11800.0,82.2467,82.3631,82.2467,82.2883,11800.0
2014-08-08 09:35:00,98.9,98.92,98.75,98.78,7600.0,82.255,82.2716,82.1302,82.1552,7600.0
2014-08-08 09:40:00,98.72,98.72,98.51,98.67,8000.0,82.1053,82.1053,81.9306,82.0637,8000.0
2014-08-08 09:45:00,98.71,98.79,98.63,98.79,4400.0,82.097,82.1635,82.0304,82.1635,4400.0
2014-08-08 09:50:00,98.77,98.89,98.77,98.81,4200.0,82.1469,82.2467,82.1469,82.1801,4200.0
2014-08-08 09:55:00,98.84,98.9,98.75,98.75,30000.0,82.2051,82.255,82.1302,82.1302,30000.0
2014-08-08 10:00:00,98.79,98.98,98.69,98.94,23400.0,82.1635,82.3215,82.0803,82.2883,23400.0
2014-08-08 10:05:00,99.0,99.07,98.86,98.92,12800.0,82.3382,82.3964,82.2217,82.2716,12800.0
2014-08-08 10:10:00,98.98,99.0,98.89,98.89,10800.0,82.3215,82.3382,82.2467,82.2467,10800.0
2014-08-08 10:15:00,98.85,99.01,98.85,98.97,2000.0,82.2134,82.3465,82.2134,82.3132,2000.0
2014-08-08 10:20:00,98.93,98.97,98.82,98.97,6800.0,82.2799,82.3132,82.1884,82.3132,6800.0
2014-08-08 10:25:00,98.85,98.85,98.78,98.83,1600.0,82.2134,82.2134,82.1552,82.1968,1600.0
2014-08-08 10:30:00,98.83,98.92,98.83,98.92,4800.0,82.1968,82.2716,82.1968,82.2716,4800.0
2014-08-08 10:35:00,98.92,99.0,98.86,98.97,16800.0,82.2716,82.3382,82.2217,82.3132,16800.0
2014-08-08 10:40:00,98.96,99.03,98.96,99.0,800.0,82.3049,82.3631,82.3049,82.3382,800.0
2014-08-08 10:45:00,99.0,99.14,99.0,99.04,2400.0,82.3382,82.4546,82.3382,82.3714,2400.0
2014-08-08 10:50:00,98.95,99.07,98.95,99.01,3200.0,82.2966,82.3964,82.2966,82.3465,3200.0
2014-08-08 10:55:00,98.96,99.01,98.92,98.96,3200.0,82.3049,82.3465,82.2716,82.3049,3200.0
2014-08-08 11:00:00,98.94,99.05,98.94,99.04,3400.0,82.2883,82.3797,82.2883,82.3714,3400.0
2014-08-08 11:05:00,99.07,99.11,99.07,99.08,3000.0,82.3964,82.4296,82.3964,82.4047,3000.0
2014-08-08 11:10:00,99.1,99.2,99.1,99.15,3000.0,82.4213,82.5045,82.4213,82.4629,3000.0
2014-08-08 11:15:00,99.11,99.22,99.1,99.22,1800.0,82.4296,82.5211,82.4213,82.5211,1800.0
2014-08-08 11:20:00,99.22,99.23,99.17,99.2,1400.0,82.5211,82.5294,82.4795,82.5045,1400.0
2014-08-08 11:25:00,99.22,99.34,99.22,99.33,36200.0,82.5211,82.6209,82.5211,82.6126,36200.0
2014-08-08 11:30:00,99.31,99.4,99.31,99.34,9000.0,82.596,82.6708,82.596,82.6209,9000.0
2014-08-08 11:35:00,99.36,99.42,99.31,99.39,12000.0,82.6376,82.6875,82.596,82.6625,12000.0
2014-08-08 11:40:00,99.39,99.42,99.31,99.31,2000.0,82.6625,82.6875,82.596,82.596,2000.0
2014-08-08 11:45:00,99.31,99.38,99.28,99.28,1600.0,82.596,82.6542,82.571,82.571,1600.0
2014-08-08 11:50:00,99.32,99.32,99.29,99.31,600.0,82.6043,82.6043,82.5793,82.596,600.0
2014-08-08 11:55:00,99.35,99.38,99.35,99.38,1200.0,82.6292,82.6542,82.6292,82.6542,1200.0
2014-08-08 12:00:00,99.35,99.41,99.35,99.41,1600.0,82.6292,82.6792,82.6292,82.6792,1600.0
2014-08-08 12:05:00,99.39,99.44,99.38,99.43,8200.0,82.6625,82.7041,82.6542,82.6958,8200.0
2014-08-08 12:10:00,99.42,99.53,99.42,99.52,14800.0,82.6875,82.779,82.6875,82.7706,14800.0
2014-08-08 12:15:00,99.52,99.52,99.41,99.45,3600.0,82.7706,82.7706,82.6792,82.7124,3600.0
2014-08-08 12:20:00,99.46,99.49,99.45,99.45,4200.0,82.7207,82.7457,82.7124,82.7124,4200.0
2014-08-08 12:25:00,99.46,99.47,99.37,99.44,4200.0,82.7207,82.7291,82.6459,82.7041,4200.0
2014-08-08 12:30:00,99.4,99.42,99.32,99.34,18200.0,82.6708,82.6875,82.6043,82.6209,18200.0
2014-08-08 12:35:00,99.33,99.36,99.26,99.33,10800.0,82.6126,82.6376,82.5544,82.6126,10800.0
2014-08-08 12:40:00,99.38,99.41,99.38,99.39,2600.0,82.6542,82.6792,82.6542,82.6625,2600.0
2014-08-08 12:45:00,99.36,99.39,99.35,99.35,5400.0,82.6376,82.6625,82.6292,82.6292,5400.0
2014-08-08 12:50:00,99.36,99.45,99.36,99.41,3600.0,82.6376,82.7124,82.6376,82.6792,3600.0
2014-08-08 12:55:00,99.42,99.42,99.41,99.42,2600.0,82.6875,82.6875,82.6792,82.6875,2600.0
2014-08-08 13:00:00,99.42,99.44,99.36,99.44,4200.0,82.6875,82.7041,82.6376,82.7041,4200.0
2014-08-08 13:05:00,99.44,99.5,99.42,99.5,1800.0,82.7041,82.754,82.6875,82.754,1800.0
2014-08-08 13:10:00,99.51,99.54,99.42,99.54,4200.0,82.7623,82.7873,82.6875,82.7873,4200.0
2014-08-08 13:15:00,99.54,99.69,99.54,99.69,5400.0,82.7873,82.912,82.7873,82.912,5400.0
2014-08-08 13:20:00,99.75,99.76,99.67,99.74,2400.0,82.9619,82.9702,82.8954,82.9536,2400.0
2014-08-08 13:25:00,99.81,99.86,99.81,99.82,2800.0,83.0118,83.0534,83.0118,83.0201,2800.0
2014-08-08 13:30:00,99.79,99.79,99.68,99.75,2200.0,82.9952,82.9952,82.9037,82.9619,2200.0
2014-08-08 13:35:00,99.77,99.79,99.74,99.75,2600.0,82.9786,82.9952,82.9536,82.9619,2600.0
2014-08-08 13:40:00,99.8,99.88,99.78,99.88,3800.0,83.0035,83.07,82.9869,83.07,3800.0
2014-08-08 13:45:00,99.85,99.85,99.8,99.8,1800.0,83.0451,83.0451,83.0035,83.0035,1800.0
2014-08-08 13:50:00,99.82,99.82,99.75,99.75,1000.0,83.0201,83.0201,82.9619,82.9619,1000.0
2014-08-08 13:55:00,99.72,99.83,99.72,99.83,1600.0,82.937,83.0285,82.937,83.0285,1600.0
2014-08-08 14:00:00,99.8,99.83,99.8,99.83,1400.0,83.0035,83.0285,83.0035,83.0285,1400.0
2014-08-08 14:05:00,99.83,99.87,99.83,99.86,2600.0,83.0285,83.0617,83.0285,83.0534,2600.0
2014-08-08 14:10:00,99.78,99.78,99.74,99.74,2200.0,82.9869,82.9869,82.9536,82.9536,2200.0
2014-08-08 14:15:00,99.75,99.76,99.73,99.76,2000.0,82.9619,82.9702,82.9453,82.9702,2000.0
2014-08-08 14:20:00,99.74,99.8,99.7,99.8,7000.0,82.9536,83.0035,82.9203,83.0035,7000.0
2014-08-08 14:25:00,99.78,99.82,99.78,99.82,3000.0,82.9869,83.0201,82.9869,83.0201,3000.0
2014-08-08 14:30:00,99.8,99.86,99.78,99.82,10400.0,83.0035,83.0534,82.9869,83.0201,10400.0
2014-08-08 14:35:00,99.84,99.89,99.82,99.89,2400.0,83.0368,83.0784,83.0201,83.0784,2400.0
2014-08-08 14:40:00,99.86,99.88,99.77,99.77,2600.0,83.0534,83.07,82.9786,82.9786,2600.0
2014-08-08 14:45:00,99.76,99.78,99.74,99.75,1200.0,82.9702,82.9869,82.9536,82.9619,1200.0
2014-08-08 14:50:00,99.74,99.77,99.74,99.77,3200.0,82.9536,82.9786,82.9536,82.9786,3200.0
2014-08-08 14:55:00,99.74,99.75,99.7,99.73,6000.0,82.9536,82.9619,82.9203,82.9453,6000.0
2014-08-08 15:00:00,99.71,99.75,99.71,99.71,3400.0,82.9287,82.9619,82.9287,82.9287,3400.0
2014-08-08 15:05:00,99.73,99.76,99.71,99.74,5400.0,82.9453,82.9702,82.9287,82.9536,5400.0
2014-08-08 15:10:00,99.72,99.75,99.71,99.71,3400.0,82.937,82.9619,82.9287,82.9287,3400.0
2014-08-08 15:15:00,99.76,99.77,99.73,99.74,3000.0,82.9702,82.9786,82.9453,82.9536,3000.0
2014-08-08 15:20:00,99.77,99.77,99.77,99.77,200.0,82.9786,82.9786,82.9786,82.9786,200.0
2014-08-08 15:25:00,99.76,99.94,99.76,99.94,7000.0,82.9702,83.12,82.9702,83.12,7000.0
2014-08-08 15:30:00,99.88,99.92,99.85,99.85,6800.0,83.07,83.1033,83.0451,83.0451,6800.0
2014-08-08 15:35:00,99.85,99.95,99.84,99.94,7800.0,83.0451,83.1283,83.0368,83.12,7800.0
2014-08-08 15:40:00,99.96,100.08,99.96,100.06,23000.0,83.1366,83.2364,83.1366,83.2198,23000.0
2014-08-08 15:45:00,100.08,100.1,100.05,100.08,23000.0,83.2364,83.253,83.2114,83.2364,23000.0
2014-08-08 15:50:00,100.08,100.11,100.06,100.08,19600.0,83.2364,83.2613,83.2198,83.2364,19600.0
2014-08-08 15:55:00,100.09,100.19,100.07,100.08,46800.0,83.2447,83.3279,83.2281,83.2364,46800.0
2014-08-11 09:30:00,100.33,100.45,100.16,100.23,9400.0,83.4443,83.5441,83.3029,83.3611,9400.0
2014-08-11 09:35:00,100.3,100.33,100.17,100.28,3800.0,83.4194,83.4443,83.3112,83.4027,3800.0
2014-08-11 09:40:00,100.28,100.3,99.99,100.07,21200.0,83.4027,83.4194,83.1615,83.2281,21200.0
2014-08-11 09:45:00,100.07,100.19,99.99,99.99,10000.0,83.2281,83.3279,83.1615,83.1615,10000.0
2014-08-11 09:50:00,100.07,100.21,100.01,100.21,29200.0,83.2281,83.3445,83.1782,83.3445,29200.0
2014-08-11 09:55:00,100.28,100.45,100.28,100.39,3200.0,83.4027,83.5441,83.4027,83.4942,3200.0
2014-08-11 10:00:00,100.41,100.46,100.29,100.41,9600.0,83.5108,83.5524,83.411,83.5108,9600.0
2014-08-11 10:05:00,100.38,100.53,100.38,100.53,7000.0,83.4859,83.6107,83.4859,83.6107,7000.0
2014-08-11 10:10:00,100.49,100.49,100.13,100.27,32600.0,83.5774,83.5774,83.278,83.3944,32600.0
2014-08-11 10:15:00,100.23,100.25,100.2,100.23,6600.0,83.3611,83.3778,83.3362,83.3611,6600.0
2014-08-11 10:20:00,100.2,100.27,100.19,100.23,3200.0,83.3362,83.3944,83.3279,83.3611,3200.0
2014-08-11 10:25:00,100.29,100.3,100.24,100.24,3000.0,83.411,83.4194,83.3695,83.3695,3000.0
2014-08-11 10:30:00,100.24,100.33,100.24,100.29,3400.0,83.3695,83.4443,83.3695,83.411,3400.0
2014-08-11 10:35:00,100.32,100.45,100.3,100.45,4400.0,83.436,83.5441,83.4194,83.5441,4400.0
2014-08-11 10:40:00,100.43,100.43,100.38,100.39,3200.0,83.5275,83.5275,83.4859,83.4942,3200.0
2014-08-11 10:45:00,100.38,100.42,100.36,100.36,1800.0,83.4859,83.5192,83.4693,83.4693,1800.0
2014-08-11 10:50:00,100.35,100.36,100.27,100.36,11600.0,83.4609,83.4693,83.3944,83.4693,11600.0
2014-08-11 10:55:00,100.38,100.38,100.33,100.36,6800.0,83.4859,83.4859,83.4443,83.4693,6800.0
2014-08-11 11:00:00,100.36,100.36,100.28,100.36,6400.0,83.4693,83.4693,83.4027,83.4693,6400.0
2014-08-11 11:05:00,100.42,100.44,100.35,100.39,5200.0,83.5192,83.5358,83.4609,83.4942,5200.0
2014-08-11 11:10:00,100.41,100.56,100.34,100.42,16400.0,83.5108,83.6356,83.4526,83.5192,16400.0
2014-08-11 11:15:00,100.4,100.48,100.38,100.46,5000.0,83.5025,83.5691,83.4859,83.5524,5000.0
2014-08-11 11:20:00,100.46,100.52,100.44,100.44,4400.0,83.5524,83.6023,83.5358,83.5358,4400.0
2014-08-11 11:25:00,100.41,100.47,100.39,100.39,2800.0,83.5108,83.5608,83.4942,83.4942,2800.0
2014-08-11 11:30:00,100.37,100.41,100.35,100.37,12600.0,83.4776,83.5108,83.4609,83.4776,12600.0
2014-08-11 11:35:00,100.37,100.37,100.29,100.29,5600.0,83.4776,83.4776,83.411,83.411,5600.0
2014-08-11 11:40:00,100.32,100.32,100.3,100.3,800.0,83.436,83.436,83.4194,83.4194,800.0
2014-08-11 11:45:00,100.32,100.36,100.29,100.33,5600.0,83.436,83.4693,83.411,83.4443,5600.0
2014-08-11 11:50:00,100.31,100.31,100.26,100.26,2200.0,83.4277,83.4277,83.3861,83.3861,2200.0
2014-08-11 11:55:00,100.26,100.27,100.22,100.23,2400.0,83.3861,83.3944,83.3528,83.3611,2400.0
2014-08-11 12:00:00,100.23,100.25,100.11,100.11,3000.0,83.3611,83.3778,83.2613,83.2613,3000.0
2014-08-11 12:05:00,100.15,100.25,100.15,100.25,7200.0,83.2946,83.3778,83.2946,83.3778,7200.0
2014-08-11 12:10:00,100.17,100.17,100.13,100.13,1600.0,83.3112,83.3112,83.278,83.278,1600.0
2014-08-11 12:15:00,100.11,100.13,100.05,100.05,3200.0,83.2613,83.278,83.2114,83.2114,3200.0
2014-08-11 12:20:00,100.13,100.16,100.11,100.16,1400.0,83.278,83.3029,83.2613,83.3029,1400.0
2014-08-11 12:25:00,100.16,100.18,100.11,100.11,800.0,83.3029,83.3196,83.2613,83.2613,800.0
2014-08-11 12:30:00,100.14,100.14,100.08,100.09,800.0,83.2863,83.2863,83.2364,83.2447,800.0
2014-08-11 12:35:00,100.13,100.14,100.12,100.12,1400.0,83.278,83.2863,83.2697,83.2697,1400.0
2014-08-11 12:40:00,100.13,100.19,100.13,100.19,1400.0,83.278,83.3279,83.278,83.3279,1400.0
2014-08-11 12:45:00,100.18,100.23,100.14,100.14,7000.0,83.3196,83.3611,83.2863,83.2863,7000.0
2014-08-11 12:50:00,100.15,100.15,100.05,100.05,3200.0,83.2946,83.2946,83.2114,83.2114,3200.0
2014-08-11 12:55:00,100.08,100.11,100.05,100.07,2400.0,83.2364,83.2613,83.2114,83.2281,2400.0
2014-08-11 13:00:00,100.11,100.11,100.11,100.11,200.0,83.2613,83.2613,83.2613,83.2613,200.0
2014-08-11 13:05:00,100.11,100.12,100.08,100.11,800.0,83.2613,83.2697,83.2364,83.2613,800.0
2014-08-11 13:10:00,100.05,100.08,100.04,100.04,3800.0,83.2114,83.2364,83.2031,83.2031,3800.0
2014-08-11 13:15:00,100.03,100.03,99.99,100.01,1600.0,83.1948,83.1948,83.1615,83.1782,1600.0
2014-08-11 13:20:00,99.98,99.98,99.95,99.95,1200.0,83.1532,83.1532,83.1283,83.1283,1200.0
2014-08-11 13:25:00,99.91,99.91,99.83,99.83,3400.0,83.095,83.095,83.0285,83.0285,3400.0
2014-08-11 13:30:00,99.86,99.87,99.82,99.87,5800.0,83.0534,83.0617,83.0201,83.0617,5800.0
2014-08-11 13:35:00,99.88,99.96,99.88,99.91,3400.0,83.07,83.1366,83.07,83.095,3400.0
2014-08-11 13:40:00,99.93,100.0,99.92,99.95,2800.0,83.1116,83.1699,83.1033,83.1283,2800.0
2014-08-11 13:45:00,99.94,99.95,99.83,99.93,15200.0,83.12,83.1283,83.0285,83.1116,15200.0
2014-08-11 13:50:00,100.0,100.01,99.75,99.75,14400.0,83.1699,83.1782,82.9619,82.9619,14400.0
2014-08-11 13:55:00,99.74,99.74,99.65,99.66,10800.0,82.9536,82.9536,82.8788,82.8871,10800.0
2014-08-11 14:00:00,99.67,99.75,99.64,99.74,6400.0,82.8954,82.9619,82.8704,82.9536,6400.0
2014-08-11 14:05:00,99.75,99.78,99.75,99.76,1800.0,82.9619,82.9869,82.9619,82.9702,1800.0
2014-08-11 14:10:00,99.79,99.79,99.66,99.67,5400.0,82.9952,82.9952,82.8871,82.8954,5400.0
2014-08-11 14:15:00,99.71,99.86,99.67,99.82,5200.0,82.9287,83.0534,82.8954,83.0201,5200.0
2014-08-11 14:20:00,99.86,99.86,99.79,99.79,1200.0,83.0534,83.0534,82.9952,82.9952,1200.0
2014-08-11 14:25:00,99.84,99.84,99.74,99.74,3200.0,83.0368,83.0368,82.9536,82.9536,3200.0
2014-08-11 14:30:00,99.75,99.76,99.67,99.69,7400.0,82.9619,82.9702,82.8954,82.912,7400.0
2014-08-11 14:35:00,99.66,99.71,99.65,99.66,8400.0,82.8871,82.9287,82.8788,82.8871,8400.0
2014-08-11 14:40:00,99.66,99.74,99.66,99.74,1400.0,82.8871,82.9536,82.8871,82.9536,1400.0
2014-08-11 14:45:00,99.74,99.75,99.7,99.7,2800.0,82.9536,82.9619,82.9203,82.9203,2800.0
2014-08-11 14:50:00,99.67,99.72,99.67,99.67,2000.0,82.8954,82.937,82.8954,82.8954,2000.0
2014-08-11 14:55:00,99.73,99.76,99.73,99.74,2400.0,82.9453,82.9702,82.9453,82.9536,2400.0
2014-08-11 15:00:00,99.7,99.75,99.7,99.72,2000.0,82.9203,82.9619,82.9203,82.937,2000.0
2014-08-11 15:05:00,99.73,99.79,99.73,99.79,2600.0,82.9453,82.9952,82.9453,82.9952,2600.0
2014-08-11 15:10:00,99.79,99.81,99.77,99.78,4400.0,82.9952,83.0118,82.9786,82.9869,4400.0
2014-08-11 15:15:00,99.79,99.8,99.74,99.75,14000.0,82.9952,83.0035,82.9536,82.9619,14000.0
2014-08-11 15:20:00,99.76,99.77,99.7,99.7,11000.0,82.9702,82.9786,82.9203,82.9203,11000.0
2014-08-11 15:25:00,99.71,99.75,99.67,99.67,8200.0,82.9287,82.9619,82.8954,82.8954,8200.0
2014-08-11 15:30:00,99.66,99.69,99.64,99.67,9800.0,82.8871,82.912,82.8704,82.8954,9800.0
2014-08-11 15:35:00,99.69,99.75,99.68,99.68,4800.0,82.912,82.9619,82.9037,82.9037,4800.0
2014-08-11 15:40:00,99.72,99.72,99.61,99.63,12400.0,82.937,82.937,82.8455,82.8621,12400.0
2014-08-11 15:45:00,99.62,99.66,99.6,99.61,14200.0,82.8538,82.8871,82.8372,82.8455,14200.0
2014-08-11 15:50:00,99.6,99.72,99.58,99.69,27600.0,82.8372,82.937,82.8205,82.912,27600.0
2014-08-11 15:55:00,99.7,99.71,99.58,99.59,40000.0,82.9203,82.9287,82.8205,82.8289,40000.0
2014-08-12 09:30:00,99.67,99.89,99.64,99.89,11400.0,82.8954,83.0784,82.8704,83.0784,11400.0
2014-08-12 09:35:00,99.83,99.83,99.82,99.82,400.0,83.0285,83.0285,83.0201,83.0201,400.0
2014-08-12 09:40:00,99.86,99.95,99.79,99.8,4600.0,83.0534,83.1283,82.9952,83.0035,4600.0
2014-08-12 09:45:00,99.78,99.94,99.76,99.94,7400.0,82.9869,83.12,82.9702,83.12,7400.0
2014-08-12 09:50:00,100.0,100.0,99.79,99.8,3800.0,83.1699,83.1699,82.9952,83.0035,3800.0
2014-08-12 09:55:00,99.7,99.83,99.69,99.78,1800.0,82.9203,83.0285,82.912,82.9869,1800.0
2014-08-12 10:00:00,99.89,99.92,99.73,99.89,5600.0,83.0784,83.1033,82.9453,83.0784,5600.0
2014-08-12 10:05:00,99.88,99.91,99.64,99.69,2600.0,83.07,83.095,82.8704,82.912,2600.0
2014-08-12 10:10:00,99.65,99.82,99.61,99.82,3200.0,82.8788,83.0201,82.8455,83.0201,3200.0
2014-08-12 10:15:00,99.77,99.81,99.76,99.81,1000.0,82.9786,83.0118,82.9702,83.0118,1000.0
2014-08-12 10:20:00,99.8,99.85,99.8,99.85,600.0,83.0035,83.0451,83.0035,83.0451,600.0
2014-08-12 10:25:00,99.79,99.81,99.73,99.81,1400.0,82.9952,83.0118,82.9453,83.0118,1400.0
2014-08-12 10:30:00,99.76,99.81,99.7,99.81,5400.0,82.9702,83.0118,82.9203,83.0118,5400.0
2014-08-12 10:35:00,99.76,99.76,99.69,99.75,2000.0,82.9702,82.9702,82.912,82.9619,2000.0
2014-08-12 10:40:00,99.76,99.76,99.58,99.58,2200.0,82.9702,82.9702,82.8205,82.8205,2200.0
2014-08-12 10:45:00,99.6,99.65,99.57,99.57,2600.0,82.8372,82.8788,82.8122,82.8122,2600.0
2014-08-12 10:50:00,99.51,99.51,99.43,99.48,3600.0,82.7623,82.7623,82.6958,82.7374,3600.0
2014-08-12 10:55:00,99.44,99.44,99.4,99.42,1600.0,82.7041,82.7041,82.6708,82.6875,1600.0
2014-08-12 11:00:00,99.38,99.38,99.25,99.31,11000.0,82.6542,82.6542,82.5461,82.596,11000.0
2014-08-12 11:05:00,99.31,99.33,99.25,99.25,4200.0,82.596,82.6126,82.5461,82.5461,4200.0
2014-08-12 11:10:00,99.27,99.3,99.27,99.27,1400.0,82.5627,82.5877,82.5627,82.5627,1400.0
2014-08-12 11:15:00,99.26,99.36,99.24,99.36,5400.0,82.5544,82.6376,82.5378,82.6376,5400.0
2014-08-12 11:20:00,99.36,99.41,99.36,99.41,600.0,82.6376,82.6792,82.6376,82.6792,600.0
2014-08-12 11:25:00,99.42,99.42,99.42,99.42,200.0,82.6875,82.6875,82.6875,82.6875,200.0
2014-08-12 11:30:00,99.44,99.44,99.36,99.36,800.0,82.7041,82.7041,82.6376,82.6376,800.0
2014-08-12 11:35:00,99.37,99.37,99.37,99.37,200.0,82.6459,82.6459,82.6459,82.6459,200.0
2014-08-12 11:40:00,99.36,99.39,99.33,99.36,3000.0,82.6376,82.6625,82.6126,82.6376,3000.0
2014-08-12 11:45:00,99.35,99.43,99.33,99.42,5400.0,82.6292,82.6958,82.6126,82.6875,5400.0
2014-08-12 11:50:00,99.41,99.43,99.39,99.41,4800.0,82.6792,82.6958,82.6625,82.6792,4800.0
2014-08-12 11:55:00,99.38,99.45,99.38,99.44,1800.0,82.6542,82.7124,82.6542,82.7041,1800.0
2014-08-12 12:00:00,99.42,99.42,99.36,99.36,3400.0,82.6875,82.6875,82.6376,82.6376,3400.0
2014-08-12 12:05:00,99.39,99.44,99.36,99.4,2000.0,82.6625,82.7041,82.6376,82.6708,2000.0
2014-08-12 12:10:00,99.46,99.47,99.42,99.42,800.0,82.7207,82.7291,82.6875,82.6875,800.0
2014-08-12 12:15:00,99.48,99.48,99.42,99.42,800.0,82.7374,82.7374,82.6875,82.6875,800.0
2014-08-12 12:20:00,99.42,99.43,99.39,99.43,1400.0,82.6875,82.6958,82.6625,82.6958,1400.0
2014-08-12 12:25:00,99.45,99.45,99.39,99.39,2400.0,82.7124,82.7124,82.6625,82.6625,2400.0
2014-08-12 12:30:00,99.39,99.39,99.39,99.39,0.0,82.6625,82.6625,82.6625,82.6625,0.0
2014-08-12 12:35:00,99.47,99.56,99.44,99.52,5600.0,82.7291,82.8039,82.7041,82.7706,5600.0
2014-08-12 12:40:00,99.58,99.72,99.55,99.69,4200.0,82.8205,82.937,82.7956,82.912,4200.0
2014-08-12 12:45:00,99.73,99.73,99.72,99.72,600.0,82.9453,82.9453,82.937,82.937,600.0
2014-08-12 12:50:00,99.71,99.71,99.67,99.67,2400.0,82.9287,82.9287,82.8954,82.8954,2400.0
2014-08-12 12:55:00,99.72,99.76,99.62,99.64,13400.0,82.937,82.9702,82.8538,82.8704,13400.0
2014-08-12 13:00:00,99.64,99.65,99.61,99.63,1200.0,82.8704,82.8788,82.8455,82.8621,1200.0
2014-08-12 13:05:00,99.7,99.82,99.67,99.78,3600.0,82.9203,83.0201,82.8954,82.9869,3600.0
2014-08-12 13:10:00,99.82,99.83,99.74,99.74,7600.0,83.0201,83.0285,82.9536,82.9536,7600.0
2014-08-12 13:15:00,99.73,99.75,99.67,99.75,2600.0,82.9453,82.9619,82.8954,82.9619,2600.0
2014-08-12 13:20:00,99.78,99.78,99.61,99.61,4000.0,82.9869,82.9869,82.8455,82.8455,4000.0
2014-08-12 13:25:00,99.56,99.58,99.55,99.57,1000.0,82.8039,82.8205,82.7956,82.8122,1000.0
2014-08-12 13:30:00,99.58,99.58,99.44,99.45,4200.0,82.8205,82.8205,82.7041,82.7124,4200.0
2014-08-12 13:35:00,99.46,99.48,99.44,99.48,2400.0,82.7207,82.7374,82.7041,82.7374,2400.0
2014-08-12 13:40:00,99.45,99.47,99.43,99.45,6000.0,82.7124,82.7291,82.6958,82.7124,6000.0
2014-08-12 13:45:00,99.43,99.48,99.43,99.47,1600.0,82.6958,82.7374,82.6958,82.7291,1600.0
2014-08-12 13:50:00,99.5,99.56,99.47,99.56,1800.0,82.754,82.8039,82.7291,82.8039,1800.0
2014-08-12 13:55:00,99.55,99.55,99.5,99.5,2000.0,82.7956,82.7956,82.754,82.754,2000.0
2014-08-12 14:00:00,99.52,99.55,99.51,99.51,1000.0,82.7706,82.7956,82.7623,82.7623,1000.0
2014-08-12 14:05:00,99.46,99.46,99.4,99.4,1200.0,82.7207,82.7207,82.6708,82.6708,1200.0
2014-08-12 14:10:00,99.42,99.45,99.38,99.39,2000.0,82.6875,82.7124,82.6542,82.6625,2000.0
2014-08-12 14:15:00,99.47,99.47,99.4,99.44,4600.0,82.7291,82.7291,82.6708,82.7041,4600.0
2014-08-12 14:20:00,99.46,99.48,99.44,99.48,1400.0,82.7207,82.7374,82.7041,82.7374,1400.0
2014-08-12 14:25:00,99.53,99.55,99.42,99.53,2800.0,82.779,82.7956,82.6875,82.779,2800.0
2014-08-12 14:30:00,99.53,99.53,99.44,99.48,4200.0,82.779,82.779,82.7041,82.7374,4200.0
2014-08-12 14:35:00,99.5,99.63,99.47,99.63,3600.0,82.754,82.8621,82.7291,82.8621,3600.0
2014-08-12 14:40:00,99.61,99.63,99.58,99.6,1400.0,82.8455,82.8621,82.8205,82.8372,1400.0
2014-08-12 14:45:00,99.64,99.64,99.56,99.63,1200.0,82.8704,82.8704,82.8039,82.8621,1200.0
2014-08-12 14:50:00,99.56,99.64,99.56,99.63,1600.0,82.8039,82.8704,82.8039,82.8621,1600.0
2014-08-12 14:55:00,99.62,99.63,99.58,99.63,2200.0,82.8538,82.8621,82.8205,82.8621,2200.0
2014-08-12 15:00:00,99.63,99.64,99.58,99.58,3200.0,82.8621,82.8704,82.8205,82.8205,3200.0
2014-08-12 15:05:00,99.61,99.72,99.59,99.72,6000.0,82.8455,82.937,82.8289,82.937,6000.0
2014-08-12 15:10:00,99.72,99.77,99.71,99.76,2400.0,82.937,82.9786,82.9287,82.9702,2400.0
2014-08-12 15:15:00,99.76,99.81,99.73,99.78,8200.0,82.9702,83.0118,82.9453,82.9869,8200.0
2014-08-12 15:20:00,99.76,99.79,99.73,99.76,3800.0,82.9702,82.9952,82.9453,82.9702,3800.0
2014-08-12 15:25:00,99.8,99.8,99.7,99.7,9400.0,83.0035,83.0035,82.9203,82.9203,9400.0
2014-08-12 15:30:00,99.68,99.76,99.68,99.76,3400.0,82.9037,82.9702,82.9037,82.9702,3400.0
2014-08-12 15:35:00,99.74,99.83,99.73,99.83,8600.0,82.9536,83.0285,82.9453,83.0285,8600.0
2014-08-12 15:40:00,99.85,99.96,99.85,99.92,6400.0,83.0451,83.1366,83.0451,83.1033,6400.0
2014-08-12 15:45:00,99.91,99.91,99.83,99.89,21200.0,83.095,83.095,83.0285,83.0784,21200.0
2014-08-12 15:50:00,99.85,99.9,99.83,99.83,10800.0,83.0451,83.0867,83.0285,83.0285,10800.0
2014-08-12 15:55:00,99.83,99.9,99.76,99.78,53000.0,83.0285,83.0867,82.9702,82.9869,53000.0
2014-08-13 09:30:00,100.36,100.44,100.14,100.36,9400.0,83.4693,83.5358,83.2863,83.4693,9400.0
2014-08-13 09:35:00,100.16,100.34,100.16,100.22,1000.0,83.3029,83.4526,83.3029,83.3528,1000.0
2014-08-13 09:40:00,100.14,100.18,100.05,100.14,4800.0,83.2863,83.3196,83.2114,83.2863,4800.0
2014-08-13 09:45:00,100.09,100.17,100.0,100.05,8000.0,83.2447,83.3112,83.1699,83.2114,8000.0
2014-08-13 09:50:00,100.03,100.06,99.94,99.96,7600.0,83.1948,83.2198,83.12,83.1366,7600.0
2014-08-13 09:55:00,99.96,100.0,99.83,99.83,7200.0,83.1366,83.1699,83.0285,83.0285,7200.0
2014-08-13 10:00:00,99.83,99.87,99.76,99.8,9000.0,83.0285,83.0617,82.9702,83.0035,9000.0
2014-08-13 10:05:00,99.77,99.87,99.72,99.85,17800.0,82.9786,83.0617,82.937,83.0451,17800.0
2014-08-13 10:10:00,99.83,99.83,99.68,99.76,6600.0,83.0285,83.0285,82.9037,82.9702,6600.0
2014-08-13 10:15:00,99.71,99.77,99.6,99.75,11200.0,82.9287,82.9786,82.8372,82.9619,11200.0
2014-08-13 10:20:00,99.76,99.85,99.74,99.85,4800.0,82.9702,83.0451,82.9536,83.0451,4800.0
2014-08-13 10:25:00,99.84,99.87,99.81,99.81,5800.0,83.0368,83.0617,83.0118,83.0118,5800.0
2014-08-13 10:30:00,99.83,99.95,99.82,99.95,4000.0,83.0285,83.1283,83.0201,83.1283,4000.0
2014-08-13 10:35:00,100.01,100.05,99.92,100.05,2400.0,83.1782,83.2114,83.1033,83.2114,2400.0
2014-08-13 10:40:00,100.13,100.15,100.06,100.13,2600.0,83.278,83.2946,83.2198,83.278,2600.0
2014-08-13 10:45:00,100.09,100.09,100.09,100.09,800.0,83.2447,83.2447,83.2447,83.2447,800.0
2014-08-13 10:50:00,100.19,100.19,100.11,100.11,1000.0,83.3279,83.3279,83.2613,83.2613,1000.0
2014-08-13 10:55:00,100.08,100.13,100.0,100.1,2800.0,83.2364,83.278,83.1699,83.253,2800.0
2014-08-13 11:00:00,100.1,100.25,100.1,100.25,3800.0,83.253,83.3778,83.253,83.3778,3800.0
2014-08-13 11:05:00,100.26,100.42,100.26,100.34,13200.0,83.3861,83.5192,83.3861,83.4526,13200.0
2014-08-13 11:10:00,100.41,100.46,100.36,100.46,7600.0,83.5108,83.5524,83.4693,83.5524,7600.0
2014-08-13 11:15:00,100.43,100.43,100.3,100.31,6600.0,83.5275,83.5275,83.4194,83.4277,6600.0
2014-08-13 11:20:00,100.33,100.41,100.26,100.38,22600.0,83.4443,83.5108,83.3861,83.4859,22600.0
2014-08-13 11:25:00,100.38,100.63,100.36,100.56,5800.0,83.4859,83.6938,83.4693,83.6356,5800.0
2014-08-13 11:30:00,100.57,100.57,100.48,100.48,1400.0,83.6439,83.6439,83.5691,83.5691,1400.0
2014-08-13 11:35:00,100.54,100.58,100.53,100.58,5800.0,83.619,83.6522,83.6107,83.6522,5800.0
2014-08-13 11:40:00,100.56,100.56,100.44,100.52,5200.0,83.6356,83.6356,83.5358,83.6023,5200.0
2014-08-13 11:45:00,100.54,100.54,100.5,100.53,1200.0,83.619,83.619,83.5857,83.6107,1200.0
2014-08-13 11:50:00,100.53,100.64,100.53,100.63,2400.0,83.6107,83.7021,83.6107,83.6938,2400.0
2014-08-13 11:55:00,100.58,100.58,100.5,100.51,3200.0,83.6522,83.6522,83.5857,83.594,3200.0
2014-08-13 12:00:00,100.47,100.54,100.47,100.52,2800.0,83.5608,83.619,83.5608,83.6023,2800.0
2014-08-13 12:05:00,100.52,100.53,100.41,100.46,6600.0,83.6023,83.6107,83.5108,83.5524,6600.0
2014-08-13 12:10:00,100.45,100.51,100.39,100.51,4000.0,83.5441,83.594,83.4942,83.594,4000.0
2014-08-13 12:15:00,100.51,100.54,100.44,100.54,2200.0,83.594,83.619,83.5358,83.619,2200.0
2014-08-13 12:20:00,100.5,100.53,100.5,100.52,1200.0,83.5857,83.6107,83.5857,83.6023,1200.0
2014-08-13 12:25:00,100.52,100.61,100.47,100.59,6000.0,83.6023,83.6772,83.5608,83.6606,6000.0
2014-08-13 12:30:00,100.63,100.63,100.52,100.57,4600.0,83.6938,83.6938,83.6023,83.6439,4600.0
2014-08-13 12:35:00,100.52,100.58,100.52,100.58,8200.0,83.6023,83.6522,83.6023,83.6522,8200.0
2014-08-13 12:40:00,100.58,100.66,100.58,100.66,8200.0,83.6522,83.7188,83.6522,83.7188,8200.0
2014-08-13 12:45:00,100.66,100.77,100.65,100.73,16000.0,83.7188,83.8103,83.7105,83.777,16000.0
2014-08-13 12:50:00,100.67,100.75,100.67,100.74,4800.0,83.7271,83.7936,83.7271,83.7853,4800.0
2014-08-13 12:55:00,100.73,100.73,100.65,100.67,3400.0,83.777,83.777,83.7105,83.7271,3400.0
2014-08-13 13:00:00,100.72,100.78,100.72,100.78,3600.0,83.7687,83.8186,83.7687,83.8186,3600.0
2014-08-13 13:05:00,100.79,100.8,100.74,100.74,4000.0,83.8269,83.8352,83.7853,83.7853,4000.0
2014-08-13 13:10:00,100.73,100.77,100.71,100.75,2800.0,83.777,83.8103,83.7604,83.7936,2800.0
2014-08-13 13:15:00,100.75,100.79,100.73,100.75,5600.0,83.7936,83.8269,83.777,83.7936,5600.0
2014-08-13 13:20:00,100.72,100.79,100.72,100.77,5600.0,83.7687,83.8269,83.7687,83.8103,5600.0
2014-08-13 13:25:00,100.77,100.88,100.77,100.87,21200.0,83.8103,83.9017,83.8103,83.8934,21200.0
2014-08-13 13:30:00,100.89,100.93,100.87,100.91,4600.0,83.9101,83.9433,83.8934,83.9267,4600.0
2014-08-13 13:35:00,100.91,100.96,100.91,100.92,2200.0,83.9267,83.9683,83.9267,83.935,2200.0
2014-08-13 13:40:00,100.92,100.96,100.91,100.95,3400.0,83.935,83.9683,83.9267,83.96,3400.0
2014-08-13 13:45:00,100.94,100.96,100.83,100.96,7400.0,83.9516,83.9683,83.8602,83.9683,7400.0
2014-08-13 13:50:00,100.92,100.97,100.9,100.94,8000.0,83.935,83.9766,83.9184,83.9516,8000.0
2014-08-13 13:55:00,100.91,100.95,100.8,100.8,7000.0,83.9267,83.96,83.8352,83.8352,7000.0
2014-08-13 14:00:00,100.79,100.93,100.79,100.93,12800.0,83.8269,83.9433,83.8269,83.9433,12800.0
2014-08-13 14:05:00,100.89,100.92,100.84,100.84,2000.0,83.9101,83.935,83.8685,83.8685,2000.0
2014-08-13 14:10:00,100.78,100.85,100.78,100.83,8600.0,83.8186,83.8768,83.8186,83.8602,8600.0
2014-08-13 14:15:00,100.83,100.86,100.82,100.83,2200.0,83.8602,83.8851,83.8518,83.8602,2200.0
2014-08-13 14:20:00,100.79,100.83,100.77,100.8,3000.0,83.8269,83.8602,83.8103,83.8352,3000.0
2014-08-13 14:25:00,100.79,100.81,100.72,100.72,10800.0,83.8269,83.8435,83.7687,83.7687,10800.0
2014-08-13 14:30:00,100.73,100.73,100.7,100.7,3400.0,83.777,83.777,83.752,83.752,3400.0
2014-08-13 14:35:00,100.72,100.81,100.72,100.81,6000.0,83.7687,83.8435,83.7687,83.8435,6000.0
2014-08-13 14:40:00,100.83,100.83,100.77,100.79,3400.0,83.8602,83.8602,83.8103,83.8269,3400.0
2014-08-13 14:45:00,100.77,100.78,100.77,100.78,1400.0,83.8103,83.8186,83.8103,83.8186,1400.0
2014-08-13 14:50:00,100.76,100.79,100.76,100.76,4200.0,83.8019,83.8269,83.8019,83.8019,4200.0
2014-08-13 14:55:00,100.79,100.81,100.73,100.74,17600.0,83.8269,83.8435,83.777,83.7853,17600.0
2014-08-13 15:00:00,100.76,100.79,100.75,100.76,5600.0,83.8019,83.8269,83.7936,83.8019,5600.0
2014-08-13 15:05:00,100.75,100.82,100.75,100.78,6200.0,83.7936,83.8518,83.7936,83.8186,6200.0
2014-08-13 15:10:00,100.75,100.81,100.75,100.81,3000.0,83.7936,83.8435,83.7936,83.8435,3000.0
2014-08-13 15:15:00,100.81,100.83,100.76,100.83,7600.0,83.8435,83.8602,83.8019,83.8602,7600.0
2014-08-13 15:20:00,100.82,100.92,100.79,100.91,17000.0,83.8518,83.935,83.8269,83.9267,17000.0
2014-08-13 15:25:00,100.91,100.95,100.89,100.89,11400.0,83.9267,83.96,83.9101,83.9101,11400.0
2014-08-13 15:30:00,100.89,100.89,100.83,100.86,8000.0,83.9101,83.9101,83.8602,83.8851,8000.0
2014-08-13 15:35:00,100.88,100.93,100.88,100.91,10000.0,83.9017,83.9433,83.9017,83.9267,10000.0
2014-08-13 15:40:00,100.91,101.01,100.9,101.0,19000.0,83.9267,84.0099,83.9184,84.0016,19000.0
2014-08-13 15:45:00,101.0,101.05,100.98,101.0,20800.0,84.0016,84.0431,83.9849,84.0016,20800.0
2014-08-13 15:50:00,101.02,101.06,101.0,101.04,37800.0,84.0182,84.0515,84.0016,84.0348,37800.0
2014-08-13 15:55:00,101.04,101.05,100.95,101.0,43800.0,84.0348,84.0431,83.96,84.0016,43800.0
2014-08-14 09:30:00,100.78,101.05,100.76,100.86,12400.0,83.8186,84.0431,83.8019,83.8851,12400.0
2014-08-14 09:35:00,100.86,100.96,100.75,100.79,11400.0,83.8851,83.9683,83.7936,83.8269,11400.0
2014-08-14 09:40:00,100.79,100.79,100.54,100.56,7000.0,83.8269,83.8269,83.619,83.6356,7000.0
2014-08-14 09:45:00,100.56,100.69,100.56,100.61,11000.0,83.6356,83.7437,83.6356,83.6772,11000.0
2014-08-14 09:50:00,100.58,100.65,100.56,100.65,17000.0,83.6522,83.7105,83.6356,83.7105,17000.0
2014-08-14 09:55:00,100.59,100.71,100.53,100.53,7800.0,83.6606,83.7604,83.6107,83.6107,7800.0
2014-08-14 10:00:00,100.57,100.65,100.51,100.6,8400.0,83.6439,83.7105,83.594,83.6689,8400.0
2014-08-14 10:05:00,100.58,100.61,100.54,100.61,3800.0,83.6522,83.6772,83.619,83.6772,3800.0
2014-08-14 10:10:00,100.58,100.58,100.53,100.58,3000.0,83.6522,83.6522,83.6107,83.6522,3000.0
2014-08-14 10:15:00,100.58,100.65,100.54,100.56,6800.0,83.6522,83.7105,83.619,83.6356,6800.0
2014-08-14 10:20:00,100.56,100.63,100.54,100.58,20400.0,83.6356,83.6938,83.619,83.6522,20400.0
2014-08-14 10:25:00,100.6,100.72,100.6,100.71,3400.0,83.6689,83.7687,83.6689,83.7604,3400.0
2014-08-14 10:30:00,100.74,100.81,100.74,100.77,2400.0,83.7853,83.8435,83.7853,83.8103,2400.0
2014-08-14 10:35:00,100.8,100.8,100.69,100.7,7000.0,83.8352,83.8352,83.7437,83.752,7000.0
2014-08-14 10:40:00,100.68,100.75,100.66,100.73,4000.0,83.7354,83.7936,83.7188,83.777,4000.0
2014-08-14 10:45:00,100.74,100.79,100.71,100.77,11800.0,83.7853,83.8269,83.7604,83.8103,11800.0
2014-08-14 10:50:00,100.75,100.75,100.57,100.57,4800.0,83.7936,83.7936,83.6439,83.6439,4800.0
2014-08-14 10:55:00,100.64,100.65,100.6,100.6,2600.0,83.7021,83.7105,83.6689,83.6689,2600.0
2014-08-14 11:00:00,100.6,100.61,100.54,100.6,6200.0,83.6689,83.6772,83.619,83.6689,6200.0
2014-08-14 11:05:00,100.61,100.64,100.5,100.51,10000.0,83.6772,83.7021,83.5857,83.594,10000.0
2014-08-14 11:10:00,100.51,100.54,100.48,100.54,8000.0,83.594,83.619,83.5691,83.619,8000.0
2014-08-14 11:15:00,100.51,100.6,100.51,100.58,2400.0,83.594,83.6689,83.594,83.6522,2400.0
2014-08-14 11:20:00,100.58,100.66,100.56,100.66,17800.0,83.6522,83.7188,83.6356,83.7188,17800.0
2014-08-14 11:25:00,100.63,100.63,100.52,100.52,7800.0,83.6938,83.6938,83.6023,83.6023,7800.0
2014-08-14 11:30:00,100.52,100.52,100.47,100.49,10200.0,83.6023,83.6023,83.5608,83.5774,10200.0
2014-08-14 11:35:00,100.55,100.57,100.48,100.5,4400.0,83.6273,83.6439,83.5691,83.5857,4400.0
2014-08-14 11:40:00,100.49,100.66,100.49,100.58,5400.0,83.5774,83.7188,83.5774,83.6522,5400.0
2014-08-14 11:45:00,100.58,100.64,100.58,100.64,10600.0,83.6522,83.7021,83.6522,83.7021,10600.0
2014-08-14 11:50:00,100.64,100.65,100.6,100.61,2000.0,83.7021,83.7105,83.6689,83.6772,2000.0
2014-08-14 11:55:00,100.61,100.66,100.61,100.66,3200.0,83.6772,83.7188,83.6772,83.7188,3200.0
2014-08-14 12:00:00,100.66,100.7,100.64,100.67,10600.0,83.7188,83.752,83.7021,83.7271,10600.0
2014-08-14 12:05:00,100.66,100.66,100.58,100.58,5400.0,83.7188,83.7188,83.6522,83.6522,5400.0
2014-08-14 12:10:00,100.58,100.61,100.58,100.58,3800.0,83.6522,83.6772,83.6522,83.6522,3800.0
2014-08-14 12:15:00,100.6,100.61,100.57,100.57,3400.0,83.6689,83.6772,83.6439,83.6439,3400.0
2014-08-14 12:20:00,100.54,100.58,100.53,100.53,1600.0,83.619,83.6522,83.6107,83.6107,1600.0
2014-08-14 12:25:00,100.53,100.55,100.51,100.53,5400.0,83.6107,83.6273,83.594,83.6107,5400.0
2014-08-14 12:30:00,100.55,100.56,100.55,100.56,1600.0,83.6273,83.6356,83.6273,83.6356,1600.0
2014-08-14 12:35:00,100.58,100.58,100.55,100.56,6600.0,83.6522,83.6522,83.6273,83.6356,6600.0
2014-08-14 12:40:00,100.57,100.58,100.55,100.56,2600.0,83.6439,83.6522,83.6273,83.6356,2600.0
2014-08-14 12:45:00,100.58,100.58,100.56,100.57,4200.0,83.6522,83.6522,83.6356,83.6439,4200.0
2014-08-14 12:50:00,100.57,100.64,100.57,100.62,7200.0,83.6439,83.7021,83.6439,83.6855,7200.0
2014-08-14 12:55:00,100.62,100.62,100.56,100.56,2600.0,83.6855,83.6855,83.6356,83.6356,2600.0
2014-08-14 13:00:00,100.58,100.6,100.55,100.56,6200.0,83.6522,83.6689,83.6273,83.6356,6200.0
2014-08-14 13:05:00,100.59,100.59,100.52,100.52,4600.0,83.6606,83.6606,83.6023,83.6023,4600.0
2014-08-14 13:10:00,100.56,100.62,100.54,100.61,6400.0,83.6356,83.6855,83.619,83.6772,6400.0
2014-08-14 13:15:00,100.62,100.68,100.62,100.63,6800.0,83.6855,83.7354,83.6855,83.6938,6800.0
2014-08-14 13:20:00,100.61,100.61,100.54,100.57,5600.0,83.6772,83.6772,83.619,83.6439,5600.0
2014-08-14 13:25:00,100.57,100.6,100.52,100.6,30600.0,83.6439,83.6689,83.6023,83.6689,30600.0
2014-08-14 13:30:00,100.61,100.64,100.53,100.55,34800.0,83.6772,83.7021,83.6107,83.6273,34800.0
2014-08-14 13:35:00,100.56,100.57,100.55,100.55,8400.0,83.6356,83.6439,83.6273,83.6273,8400.0
2014-08-14 13:40:00,100.51,100.54,100.5,100.5,6600.0,83.594,83.619,83.5857,83.5857,6600.0
2014-08-14 13:45:00,100.47,100.55,100.46,100.55,5200.0,83.5608,83.6273,83.5524,83.6273,5200.0
2014-08-14 13:50:00,100.55,100.59,100.55,100.58,3600.0,83.6273,83.6606,83.6273,83.6522,3600.0
2014-08-14 13:55:00,100.6,100.6,100.57,100.58,2400.0,83.6689,83.6689,83.6439,83.6522,2400.0
2014-08-14 14:00:00,100.59,100.63,100.57,100.58,5800.0,83.6606,83.6938,83.6439,83.6522,5800.0
2014-08-14 14:05:00,100.57,100.57,100.55,100.56,1800.0,83.6439,83.6439,83.6273,83.6356,1800.0
2014-08-14 14:10:00,100.57,100.58,100.57,100.58,1000.0,83.6439,83.6522,83.6439,83.6522,1000.0
2014-08-14 14:15:00,100.55,100.58,100.51,100.51,1400.0,83.6273,83.6522,83.594,83.594,1400.0
2014-08-14 14:20:00,100.5,100.6,100.5,100.6,5200.0,83.5857,83.6689,83.5857,83.6689,5200.0
2014-08-14 14:25:00,100.6,100.61,100.56,100.57,2800.0,83.6689,83.6772,83.6356,83.6439,2800.0
2014-08-14 14:30:00,100.61,100.64,100.58,100.58,3200.0,83.6772,83.7021,83.6522,83.6522,3200.0
2014-08-14 14:35:00,100.61,100.62,100.56,100.56,3000.0,83.6772,83.6855,83.6356,83.6356,3000.0
2014-08-14 14:40:00,100.57,100.61,100.57,100.61,6000.0,83.6439,83.6772,83.6439,83.6772,6000.0
2014-08-14 14:45:00,100.62,100.63,100.57,100.58,7000.0,83.6855,83.6938,83.6439,83.6522,7000.0
2014-08-14 14:50:00,100.58,100.6,100.56,100.57,3000.0,83.6522,83.6689,83.6356,83.6439,3000.0
2014-08-14 14:55:00,100.57,100.58,100.56,100.57,5400.0,83.6439,83.6522,83.6356,83.6439,5400.0
2014-08-14 15:00:00,100.58,100.6,100.58,100.58,4600.0,83.6522,83.6689,83.6522,83.6522,4600.0
2014-08-14 15:05:00,100.61,100.64,100.59,100.62,7200.0,83.6772,83.7021,83.6606,83.6855,7200.0
2014-08-14 15:10:00,100.64,100.7,100.63,100.69,23400.0,83.7021,83.752,83.6938,83.7437,23400.0
2014-08-14 15:15:00,100.71,100.71,100.64,100.69,21200.0,83.7604,83.7604,83.7021,83.7437,21200.0
2014-08-14 15:20:00,100.69,100.71,100.68,100.71,12000.0,83.7437,83.7604,83.7354,83.7604,12000.0
2014-08-14 15:25:00,100.71,100.71,100.69,100.71,9000.0,83.7604,83.7604,83.7437,83.7604,9000.0
2014-08-14 15:30:00,100.71,100.75,100.68,100.69,10000.0,83.7604,83.7936,83.7354,83.7437,10000.0
2014-08-14 15:35:00,100.69,100.7,100.67,100.67,18600.0,83.7437,83.752,83.7271,83.7271,18600.0
2014-08-14 15:40:00,100.67,100.75,100.67,100.73,29000.0,83.7271,83.7936,83.7271,83.777,29000.0
2014-08-14 15:45:00,100.73,100.74,100.72,100.72,16400.0,83.777,83.7853,83.7687,83.7687,16400.0
2014-08-14 15:50:00,100.71,100.72,100.64,100.69,27400.0,83.7604,83.7687,83.7021,83.7437,27400.0
2014-08-14 15:55:00,100.67,100.79,100.67,100.78,43200.0,83.7271,83.8269,83.7271,83.8186,43200.0
2014-08-15 09:30:00,101.03,101.3,100.71,101.25,85200.0,84.0265,84.2511,83.7604,84.2095,85200.0
2014-08-15 09:35:00,101.35,101.35,101.12,101.12,9600.0,84.2926,84.2926,84.1014,84.1014,9600.0
2014-08-15 09:40:00,101.13,101.21,101.06,101.21,16600.0,84.1097,84.1762,84.0515,84.1762,16600.0
2014-08-15 09:45:00,101.22,101.22,101.07,101.16,5600.0,84.1845,84.1845,84.0598,84.1346,5600.0
2014-08-15 09:50:00,101.1,101.34,101.08,101.28,5000.0,84.0847,84.2843,84.0681,84.2344,5000.0
2014-08-15 09:55:00,101.28,101.45,101.23,101.36,5000.0,84.2344,84.3758,84.1928,84.301,5000.0
2014-08-15 10:00:00,101.45,101.69,101.45,101.68,4200.0,84.3758,84.5754,84.3758,84.5671,4200.0
2014-08-15 10:05:00,101.58,101.7,101.58,101.67,9600.0,84.4839,84.5837,84.4839,84.5588,9600.0
2014-08-15 10:10:00,101.69,101.77,101.69,101.7,7200.0,84.5754,84.642,84.5754,84.5837,7200.0
2014-08-15 10:15:00,101.67,101.7,101.59,101.67,5600.0,84.5588,84.5837,84.4923,84.5588,5600.0
2014-08-15 10:20:00,101.64,101.7,101.64,101.65,8200.0,84.5338,84.5837,84.5338,84.5422,8200.0
2014-08-15 10:25:00,101.69,101.78,101.67,101.78,8600.0,84.5754,84.6503,84.5588,84.6503,8600.0
2014-08-15 10:30:00,101.78,101.82,101.75,101.77,9200.0,84.6503,84.6835,84.6253,84.642,9200.0
2014-08-15 10:35:00,101.79,101.89,101.79,101.79,8600.0,84.6586,84.7418,84.6586,84.6586,8600.0
2014-08-15 10:40:00,101.79,101.79,101.39,101.39,8000.0,84.6586,84.6586,84.3259,84.3259,8000.0
2014-08-15 10:45:00,101.41,101.42,101.2,101.36,12600.0,84.3425,84.3509,84.1679,84.301,12600.0
2014-08-15 10:50:00,101.32,101.33,100.89,100.91,8800.0,84.2677,84.276,83.9101,83.9267,8800.0
2014-08-15 10:55:00,100.96,100.96,100.57,100.9,31600.0,83.9683,83.9683,83.6439,83.9184,31600.0
2014-08-15 11:00:00,100.96,101.0,100.83,100.83,7600.0,83.9683,84.0016,83.8602,83.8602,7600.0
2014-08-15 11:05:00,100.83,100.94,100.72,100.89,7200.0,83.8602,83.9516,83.7687,83.9101,7200.0
2014-08-15 11:10:00,100.92,101.06,100.92,101.04,4200.0,83.935,84.0515,83.935,84.0348,4200.0
2014-08-15 11:15:00,101.03,101.1,100.94,100.94,3400.0,84.0265,84.0847,83.9516,83.9516,3400.0
2014-08-15 11:20:00,100.85,100.88,100.76,100.83,7600.0,83.8768,83.9017,83.8019,83.8602,7600.0
2014-08-15 11:25:00,100.77,100.82,100.75,100.79,5400.0,83.8103,83.8518,83.7936,83.8269,5400.0
2014-08-15 11:30:00,100.74,100.81,100.66,100.67,16600.0,83.7853,83.8435,83.7188,83.7271,16600.0
2014-08-15 11:35:00,100.72,100.87,100.72,100.86,3800.0,83.7687,83.8934,83.7687,83.8851,3800.0
2014-08-15 11:40:00,100.93,100.95,100.91,100.91,1000.0,83.9433,83.96,83.9267,83.9267,1000.0
2014-08-15 11:45:00,100.95,100.95,100.83,100.85,5600.0,83.96,83.96,83.8602,83.8768,5600.0
2014-08-15 11:50:00,100.85,100.85,100.63,100.65,9200.0,83.8768,83.8768,83.6938,83.7105,9200.0
2014-08-15 11:55:00,100.63,100.63,100.44,100.54,23600.0,83.6938,83.6938,83.5358,83.619,23600.0
2014-08-15 12:00:00,100.58,100.66,100.46,100.58,12600.0,83.6522,83.7188,83.5524,83.6522,12600.0
2014-08-15 12:05:00,100.67,100.74,100.61,100.74,3200.0,83.7271,83.7853,83.6772,83.7853,3200.0
2014-08-15 12:10:00,100.76,100.8,100.73,100.77,3000.0,83.8019,83.8352,83.777,83.8103,3000.0
2014-08-15 12:15:00,100.72,100.77,100.64,100.69,10800.0,83.7687,83.8103,83.7021,83.7437,10800.0
2014-08-15 12:20:00,100.73,100.74,100.65,100.74,3800.0,83.777,83.7853,83.7105,83.7853,3800.0
2014-08-15 12:25:00,100.79,100.89,100.79,100.89,2000.0,83.8269,83.9101,83.8269,83.9101,2000.0
2014-08-15 12:30:00,100.84,100.84,100.72,100.75,7600.0,83.8685,83.8685,83.7687,83.7936,7600.0
2014-08-15 12:35:00,100.75,100.86,100.75,100.79,3400.0,83.7936,83.8851,83.7936,83.8269,3400.0
2014-08-15 12:40:00,100.8,100.86,100.79,100.81,2600.0,83.8352,83.8851,83.8269,83.8435,2600.0
2014-08-15 12:45:00,100.8,100.8,100.67,100.67,3000.0,83.8352,83.8352,83.7271,83.7271,3000.0
2014-08-15 12:50:00,100.69,100.75,100.64,100.67,5600.0,83.7437,83.7936,83.7021,83.7271,5600.0
2014-08-15 12:55:00,100.74,100.78,100.66,100.68,19600.0,83.7853,83.8186,83.7188,83.7354,19600.0
2014-08-15 13:00:00,100.71,100.71,100.57,100.57,1000.0,83.7604,83.7604,83.6439,83.6439,1000.0
2014-08-15 13:05:00,100.61,100.74,100.61,100.72,1600.0,83.6772,83.7853,83.6772,83.7687,1600.0
2014-08-15 13:10:00,100.75,100.79,100.74,100.78,4800.0,83.7936,83.8269,83.7853,83.8186,4800.0
2014-08-15 13:15:00,100.77,100.78,100.65,100.65,9800.0,83.8103,83.8186,83.7105,83.7105,9800.0
2014-08-15 13:20:00,100.64,100.69,100.58,100.58,3000.0,83.7021,83.7437,83.6522,83.6522,3000.0
2014-08-15 13:25:00,100.59,100.66,100.59,100.63,1800.0,83.6606,83.7188,83.6606,83.6938,1800.0
2014-08-15 13:30:00,100.65,100.65,100.63,100.63,1200.0,83.7105,83.7105,83.6938,83.6938,1200.0
2014-08-15 13:35:00,100.59,100.63,100.57,100.63,1800.0,83.6606,83.6938,83.6439,83.6938,1800.0
2014-08-15 13:40:00,100.66,100.73,100.66,100.73,1400.0,83.7188,83.777,83.7188,83.777,1400.0
2014-08-15 13:45:00,100.71,100.72,100.62,100.64,20800.0,83.7604,83.7687,83.6855,83.7021,20800.0
2014-08-15 13:50:00,100.64,100.67,100.56,100.6,4800.0,83.7021,83.7271,83.6356,83.6689,4800.0
2014-08-15 13:55:00,100.63,100.64,100.58,100.58,3400.0,83.6938,83.7021,83.6522,83.6522,3400.0
2014-08-15 14:00:00,100.64,100.69,100.61,100.61,4200.0,83.7021,83.7437,83.6772,83.6772,4200.0
2014-08-15 14:05:00,100.63,100.66,100.63,100.66,1000.0,83.6938,83.7188,83.6938,83.7188,1000.0
2014-08-15 14:10:00,100.67,100.72,100.66,100.67,1800.0,83.7271,83.7687,83.7188,83.7271,1800.0
2014-08-15 14:15:00,100.7,100.72,100.64,100.72,1200.0,83.752,83.7687,83.7021,83.7687,1200.0
2014-08-15 14:20:00,100.68,100.84,100.68,100.84,3800.0,83.7354,83.8685,83.7354,83.8685,3800.0
2014-08-15 14:25:00,100.86,100.97,100.86,100.97,3600.0,83.8851,83.9766,83.8851,83.9766,3600.0
2014-08-15 14:30:00,100.96,101.0,100.95,100.95,3400.0,83.9683,84.0016,83.96,83.96,3400.0
2014-08-15 14:35:00,100.93,100.98,100.9,100.92,5800.0,83.9433,83.9849,83.9184,83.935,5800.0
2014-08-15 14:40:00,100.94,101.08,100.93,101.01,3400.0,83.9516,84.0681,83.9433,84.0099,3400.0
2014-08-15 14:45:00,101.04,101.07,101.0,101.01,3400.0,84.0348,84.0598,84.0016,84.0099,3400.0
2014-08-15 14:50:00,101.02,101.05,100.96,100.96,2000.0,84.0182,84.0431,83.9683,83.9683,2000.0
2014-08-15 14:55:00,100.95,100.97,100.95,100.95,1800.0,83.96,83.9766,83.96,83.96,1800.0
2014-08-15 15:00:00,100.97,101.03,100.95,100.98,7000.0,83.9766,84.0265,83.96,83.9849,7000.0
2014-08-15 15:05:00,100.97,101.0,100.94,101.0,7000.0,83.9766,84.0016,83.9516,84.0016,7000.0
2014-08-15 15:10:00,100.98,101.0,100.97,101.0,4600.0,83.9849,84.0016,83.9766,84.0016,4600.0
2014-08-15 15:15:00,100.99,101.02,100.98,100.99,10400.0,83.9932,84.0182,83.9849,83.9932,10400.0
2014-08-15 15:20:00,100.99,101.01,100.91,100.93,7400.0,83.9932,84.0099,83.9267,83.9433,7400.0
2014-08-15 15:25:00,100.94,100.98,100.93,100.96,5400.0,83.9516,83.9849,83.9433,83.9683,5400.0
2014-08-15 15:30:00,100.96,101.03,100.94,101.0,8400.0,83.9683,84.0265,83.9516,84.0016,8400.0
2014-08-15 15:35:00,101.0,101.07,100.99,101.0,9200.0,84.0016,84.0598,83.9932,84.0016,9200.0
2014-08-15 15:40:00,100.99,101.04,100.99,101.01,5600.0,83.9932,84.0348,83.9932,84.0099,5600.0
2014-08-15 15:45:00,101.02,101.07,101.01,101.05,13000.0,84.0182,84.0598,84.0099,84.0431,13000.0
2014-08-15 15:50:00,101.05,101.15,101.05,101.15,18000.0,84.0431,84.1263,84.0431,84.1263,18000.0
2014-08-15 15:55:00,101.14,101.22,101.11,101.13,52600.0,84.118,84.1845,84.093,84.1097,52600.0
2014-08-18 09:30:00,101.15,101.8,101.11,101.75,52800.0,84.1263,84.6669,84.093,84.6253,52800.0
2014-08-18 09:35:00,101.74,101.82,101.67,101.82,19400.0,84.617,84.6835,84.5588,84.6835,19400.0
2014-08-18 09:40:00,101.71,101.83,101.57,101.7,11000.0,84.5921,84.6919,84.4756,84.5837,11000.0
2014-08-18 09:45:00,101.61,101.77,101.6,101.6,2200.0,84.5089,84.642,84.5006,84.5006,2200.0
2014-08-18 09:50:00,101.66,101.78,101.64,101.7,10000.0,84.5505,84.6503,84.5338,84.5837,10000.0
2014-08-18 09:55:00,101.74,101.83,101.72,101.75,1800.0,84.617,84.6919,84.6004,84.6253,1800.0
2014-08-18 10:00:00,101.75,101.82,101.52,101.53,14400.0,84.6253,84.6835,84.434,84.4424,14400.0
2014-08-18 10:05:00,101.56,101.58,101.46,101.58,9200.0,84.4673,84.4839,84.3841,84.4839,9200.0
2014-08-18 10:10:00,101.54,101.65,101.54,101.63,6800.0,84.4507,84.5422,84.4507,84.5255,6800.0
2014-08-18 10:15:00,101.64,101.69,101.63,101.63,3000.0,84.5338,84.5754,84.5255,84.5255,3000.0
2014-08-18 10:20:00,101.67,101.67,101.58,101.64,12400.0,84.5588,84.5588,84.4839,84.5338,12400.0
2014-08-18 10:25:00,101.67,101.71,101.63,101.71,2400.0,84.5588,84.5921,84.5255,84.5921,2400.0
2014-08-18 10:30:00,101.66,101.7,101.59,101.61,5000.0,84.5505,84.5837,84.4923,84.5089,5000.0
2014-08-18 10:35:00,101.6,101.91,101.6,101.91,19000.0,84.5006,84.7584,84.5006,84.7584,19000.0
2014-08-18 10:40:00,101.94,101.97,101.84,101.84,6800.0,84.7833,84.8083,84.7002,84.7002,6800.0
2014-08-18 10:45:00,101.86,101.94,101.86,101.93,11800.0,84.7168,84.7833,84.7168,84.775,11800.0
2014-08-18 10:50:00,101.92,101.92,101.85,101.89,7400.0,84.7667,84.7667,84.7085,84.7418,7400.0
2014-08-18 10:55:00,101.89,101.9,101.86,101.9,8200.0,84.7418,84.7501,84.7168,84.7501,8200.0
2014-08-18 11:00:00,101.89,101.93,101.88,101.92,5200.0,84.7418,84.775,84.7334,84.7667,5200.0
2014-08-18 11:05:00,101.88,101.88,101.83,101.83,1800.0,84.7334,84.7334,84.6919,84.6919,1800.0
2014-08-18 11:10:00,101.82,101.91,101.82,101.89,4800.0,84.6835,84.7584,84.6835,84.7418,4800.0
2014-08-18 11:15:00,101.86,101.91,101.84,101.86,9000.0,84.7168,84.7584,84.7002,84.7168,9000.0
2014-08-18 11:20:00,101.86,101.89,101.83,101.88,4800.0,84.7168,84.7418,84.6919,84.7334,4800.0
2014-08-18 11:25:00,101.87,101.87,101.83,101.86,4600.0,84.7251,84.7251,84.6919,84.7168,4600.0
2014-08-18 11:30:00,101.83,101.92,101.78,101.78,5800.0,84.6919,84.7667,84.6503,84.6503,5800.0
2014-08-18 11:35:00,101.8,101.8,101.77,101.77,2000.0,84.6669,84.6669,84.642,84.642,2000.0
2014-08-18 11:40:00,101.77,101.78,101.74,101.74,6200.0,84.642,84.6503,84.617,84.617,6200.0
2014-08-18 11:45:00,101.76,101.76,101.7,101.72,4000.0,84.6336,84.6336,84.5837,84.6004,4000.0
2014-08-18 11:50:00,101.74,101.76,101.71,101.74,3000.0,84.617,84.6336,84.5921,84.617,3000.0
2014-08-18 11:55:00,101.73,101.73,101.66,101.72,5000.0,84.6087,84.6087,84.5505,84.6004,5000.0
2014-08-18 12:00:00,101.77,101.84,101.76,101.84,3800.0,84.642,84.7002,84.6336,84.7002,3800.0
2014-08-18 12:05:00,101.85,101.91,101.85,101.91,2000.0,84.7085,84.7584,84.7085,84.7584,2000.0
2014-08-18 12:10:00,101.91,101.92,101.86,101.86,1400.0,84.7584,84.7667,84.7168,84.7168,1400.0
2014-08-18 12:15:00,101.85,101.86,101.83,101.85,2000.0,84.7085,84.7168,84.6919,84.7085,2000.0
2014-08-18 12:20:00,101.88,101.94,101.88,101.88,13000.0,84.7334,84.7833,84.7334,84.7334,13000.0
2014-08-18 12:25:00,101.87,101.87,101.81,101.83,6600.0,84.7251,84.7251,84.6752,84.6919,6600.0
2014-08-18 12:30:00,101.83,101.84,101.8,101.8,1200.0,84.6919,84.7002,84.6669,84.6669,1200.0
2014-08-18 12:35:00,101.82,101.86,101.82,101.82,1200.0,84.6835,84.7168,84.6835,84.6835,1200.0
2014-08-18 12:40:00,101.83,101.83,101.78,101.8,1800.0,84.6919,84.6919,84.6503,84.6669,1800.0
2014-08-18 12:45:00,101.78,101.81,101.77,101.8,3200.0,84.6503,84.6752,84.642,84.6669,3200.0
2014-08-18 12:50:00,101.79,101.85,101.79,101.83,7200.0,84.6586,84.7085,84.6586,84.6919,7200.0
2014-08-18 12:55:00,101.83,101.83,101.74,101.76,8200.0,84.6919,84.6919,84.617,84.6336,8200.0
2014-08-18 13:00:00,101.73,101.77,101.7,101.7,1600.0,84.6087,84.642,84.5837,84.5837,1600.0
2014-08-18 13:05:00,101.68,101.75,101.67,101.75,2800.0,84.5671,84.6253,84.5588,84.6253,2800.0
2014-08-18 13:10:00,101.8,101.8,101.72,101.72,1200.0,84.6669,84.6669,84.6004,84.6004,1200.0
2014-08-18 13:15:00,101.79,101.79,101.71,101.71,400.0,84.6586,84.6586,84.5921,84.5921,400.0
2014-08-18 13:20:00,101.75,101.75,101.71,101.74,2400.0,84.6253,84.6253,84.5921,84.617,2400.0
2014-08-18 13:25:00,101.7,101.73,101.67,101.7,4400.0,84.5837,84.6087,84.5588,84.5837,4400.0
2014-08-18 13:30:00,101.72,101.72,101.67,101.67,1800.0,84.6004,84.6004,84.5588,84.5588,1800.0
2014-08-18 13:35:00,101.66,101.68,101.64,101.68,2600.0,84.5505,84.5671,84.5338,84.5671,2600.0
2014-08-18 13:40:00,101.67,101.72,101.67,101.72,1800.0,84.5588,84.6004,84.5588,84.6004,1800.0
2014-08-18 13:45:00,101.7,101.76,101.67,101.75,2400.0,84.5837,84.6336,84.5588,84.6253,2400.0
2014-08-18 13:50:00,101.79,101.79,101.73,101.73,1400.0,84.6586,84.6586,84.6087,84.6087,1400.0
2014-08-18 13:55:00,101.72,101.73,101.66,101.68,5600.0,84.6004,84.6087,84.5505,84.5671,5600.0
2014-08-18 14:00:00,101.71,101.77,101.71,101.77,3400.0,84.5921,84.642,84.5921,84.642,3400.0
2014-08-18 14:05:00,101.75,101.78,101.72,101.78,4600.0,84.6253,84.6503,84.6004,84.6503,4600.0
2014-08-18 14:10:00,101.73,101.75,101.71,101.73,3400.0,84.6087,84.6253,84.5921,84.6087,3400.0
2014-08-18 14:15:00,101.7,101.7,101.66,101.67,4000.0,84.5837,84.5837,84.5505,84.5588,4000.0
2014-08-18 14:20:00,101.67,101.7,101.65,101.69,5200.0,84.5588,84.5837,84.5422,84.5754,5200.0
2014-08-18 14:25:00,101.7,101.73,101.69,101.7,5000.0,84.5837,84.6087,84.5754,84.5837,5000.0
2014-08-18 14:30:00,101.7,101.72,101.69,101.69,4800.0,84.5837,84.6004,84.5754,84.5754,4800.0
2014-08-18 14:35:00,101.69,101.69,101.63,101.63,8400.0,84.5754,84.5754,84.5255,84.5255,8400.0
2014-08-18 14:40:00,101.61,101.68,101.61,101.67,6800.0,84.5089,84.5671,84.5089,84.5588,6800.0
2014-08-18 14:45:00,101.68,101.69,101.64,101.66,5400.0,84.5671,84.5754,84.5338,84.5505,5400.0
2014-08-18 14:50:00,101.64,101.66,101.63,101.63,3200.0,84.5338,84.5505,84.5255,84.5255,3200.0
2014-08-18 14:55:00,101.67,101.75,101.65,101.75,5000.0,84.5588,84.6253,84.5422,84.6253,5000.0
2014-08-18 15:00:00,101.74,101.74,101.7,101.71,6200.0,84.617,84.617,84.5837,84.5921,6200.0
2014-08-18 15:05:00,101.71,101.75,101.7,101.75,5400.0,84.5921,84.6253,84.5837,84.6253,5400.0
2014-08-18 15:10:00,101.79,101.79,101.71,101.71,4200.0,84.6586,84.6586,84.5921,84.5921,4200.0
2014-08-18 15:15:00,101.7,101.76,101.7,101.76,10800.0,84.5837,84.6336,84.5837,84.6336,10800.0
2014-08-18 15:20:00,101.74,101.77,101.71,101.72,6000.0,84.617,84.642,84.5921,84.6004,6000.0
2014-08-18 15:25:00,101.72,101.73,101.71,101.73,9000.0,84.6004,84.6087,84.5921,84.6087,9000.0
2014-08-18 15:30:00,101.73,101.76,101.71,101.75,12000.0,84.6087,84.6336,84.5921,84.6253,12000.0
2014-08-18 15:35:00,101.75,101.84,101.75,101.84,10200.0,84.6253,84.7002,84.6253,84.7002,10200.0
2014-08-18 15:40:00,101.83,101.89,101.82,101.89,12000.0,84.6919,84.7418,84.6835,84.7418,12000.0
2014-08-18 15:45:00,101.88,101.92,101.81,101.89,23800.0,84.7334,84.7667,84.6752,84.7418,23800.0
2014-08-18 15:50:00,101.92,101.94,101.89,101.92,15800.0,84.7667,84.7833,84.7418,84.7667,15800.0
2014-08-18 15:55:00,101.92,101.94,101.89,101.91,55600.0,84.7667,84.7833,84.7418,84.7584,55600.0
2014-08-19 09:30:00,102.05,102.44,101.91,102.42,25000.0,84.8748,85.1992,84.7584,85.1826,25000.0
2014-08-19 09:35:00,102.46,102.48,102.11,102.11,11000.0,85.2158,85.2325,84.9247,84.9247,11000.0
2014-08-19 09:40:00,102.11,102.16,102.06,102.06,10600.0,84.9247,84.9663,84.8832,84.8832,10600.0
2014-08-19 09:45:00,102.05,102.18,102.0,102.18,10600.0,84.8748,84.983,84.8332,84.983,10600.0
2014-08-19 09:50:00,102.27,102.3,102.25,102.25,2800.0,85.0578,85.0828,85.0412,85.0412,2800.0
2014-08-19 09:55:00,102.27,102.34,102.27,102.32,2000.0,85.0578,85.116,85.0578,85.0994,2000.0
2014-08-19 10:00:00,102.37,102.41,102.19,102.28,5600.0,85.141,85.1742,84.9913,85.0661,5600.0
2014-08-19 10:05:00,102.2,102.42,102.2,102.38,20000.0,84.9996,85.1826,84.9996,85.1493,20000.0
2014-08-19 10:10:00,102.42,102.44,102.33,102.44,23200.0,85.1826,85.1992,85.1077,85.1992,23200.0
2014-08-19 10:15:00,102.43,102.5,102.39,102.46,6000.0,85.1909,85.2491,85.1576,85.2158,6000.0
2014-08-19 10:20:00,102.45,102.64,102.45,102.55,10400.0,85.2075,85.3655,85.2075,85.2907,10400.0
2014-08-19 10:25:00,102.57,102.61,102.47,102.58,10400.0,85.3073,85.3406,85.2241,85.3156,10400.0
2014-08-19 10:30:00,102.57,102.58,102.34,102.34,5000.0,85.3073,85.3156,85.116,85.116,5000.0
2014-08-19 10:35:00,102.39,102.43,102.32,102.42,7600.0,85.1576,85.1909,85.0994,85.1826,7600.0
2014-08-19 10:40:00,102.42,102.46,102.36,102.44,10000.0,85.1826,85.2158,85.1327,85.1992,10000.0
2014-08-19 10:45:00,102.48,102.52,102.47,102.5,6600.0,85.2325,85.2657,85.2241,85.2491,6600.0
2014-08-19 10:50:00,102.47,102.61,102.47,102.57,5400.0,85.2241,85.3406,85.2241,85.3073,5400.0
2014-08-19 10:55:00,102.6,102.64,102.57,102.59,6800.0,85.3323,85.3655,85.3073,85.324,6800.0
2014-08-19 11:00:00,102.58,102.58,102.5,102.51,5400.0,85.3156,85.3156,85.2491,85.2574,5400.0
2014-08-19 11:05:00,102.48,102.48,102.38,102.4,5200.0,85.2325,85.2325,85.1493,85.1659,5200.0
2014-08-19 11:10:00,102.4,102.44,102.39,102.44,9600.0,85.1659,85.1992,85.1576,85.1992,9600.0
2014-08-19 11:15:00,102.42,102.42,102.36,102.42,5600.0,85.1826,85.1826,85.1327,85.1826,5600.0
2014-08-19 11:20:00,102.44,102.44,102.33,102.38,2400.0,85.1992,85.1992,85.1077,85.1493,2400.0
2014-08-19 11:25:00,102.39,102.42,102.33,102.33,4200.0,85.1576,85.1826,85.1077,85.1077,4200.0
2014-08-19 11:30:00,102.33,102.33,102.26,102.26,2800.0,85.1077,85.1077,85.0495,85.0495,2800.0
2014-08-19 11:35:00,102.28,102.36,102.28,102.3,8000.0,85.0661,85.1327,85.0661,85.0828,8000.0
2014-08-19 11:40:00,102.31,102.41,102.31,102.41,10000.0,85.0911,85.1742,85.0911,85.1742,10000.0
2014-08-19 11:45:00,102.36,102.39,102.36,102.38,1000.0,85.1327,85.1576,85.1327,85.1493,1000.0
2014-08-19 11:50:00,102.34,102.39,102.33,102.36,2600.0,85.116,85.1576,85.1077,85.1327,2600.0
2014-08-19 11:55:00,102.36,102.39,102.35,102.36,5200.0,85.1327,85.1576,85.1243,85.1327,5200.0
2014-08-19 12:00:00,102.41,102.48,102.4,102.45,6200.0,85.1742,85.2325,85.1659,85.2075,6200.0
2014-08-19 12:05:00,102.44,102.49,102.41,102.48,5800.0,85.1992,85.2408,85.1742,85.2325,5800.0
2014-08-19 12:10:00,102.48,102.49,102.42,102.48,4800.0,85.2325,85.2408,85.1826,85.2325,4800.0
2014-08-19 12:15:00,102.51,102.54,102.42,102.45,6200.0,85.2574,85.2824,85.1826,85.2075,6200.0
2014-08-19 12:20:00,102.44,102.49,102.44,102.46,6400.0,85.1992,85.2408,85.1992,85.2158,6400.0
2014-08-19 12:25:00,102.46,102.51,102.44,102.47,7600.0,85.2158,85.2574,85.1992,85.2241,7600.0
2014-08-19 12:30:00,102.47,102.47,102.45,102.46,1600.0,85.2241,85.2241,85.2075,85.2158,1600.0
2014-08-19 12:35:00,102.42,102.45,102.42,102.44,5200.0,85.1826,85.2075,85.1826,85.1992,5200.0
2014-08-19 12:40:00,102.47,102.5,102.47,102.5,800.0,85.2241,85.2491,85.2241,85.2491,800.0
2014-08-19 12:45:00,102.5,102.56,102.5,102.56,2800.0,85.2491,85.299,85.2491,85.299,2800.0
2014-08-19 12:50:00,102.57,102.57,102.53,102.53,4000.0,85.3073,85.3073,85.274,85.274,4000.0
2014-08-19 12:55:00,102.52,102.6,102.52,102.58,4800.0,85.2657,85.3323,85.2657,85.3156,4800.0
2014-08-19 13:00:00,102.59,102.6,102.5,102.52,4000.0,85.324,85.3323,85.2491,85.2657,4000.0
2014-08-19 13:05:00,102.52,102.52,102.47,102.47,600.0,85.2657,85.2657,85.2241,85.2241,600.0
2014-08-19 13:10:00,102.45,102.47,102.38,102.38,1400.0,85.2075,85.2241,85.1493,85.1493,1400.0
2014-08-19 13:15:00,102.36,102.41,102.36,102.38,1600.0,85.1327,85.1742,85.1327,85.1493,1600.0
2014-08-19 13:20:00,102.41,102.41,102.33,102.33,2200.0,85.1742,85.1742,85.1077,85.1077,2200.0
2014-08-19 13:25:00,102.33,102.36,102.28,102.28,3200.0,85.1077,85.1327,85.0661,85.0661,3200.0
2014-08-19 13:30:00,102.3,102.3,102.25,102.27,7400.0,85.0828,85.0828,85.0412,85.0578,7400.0
2014-08-19 13:35:00,102.25,102.27,102.25,102.27,1000.0,85.0412,85.0578,85.0412,85.0578,1000.0
2014-08-19 13:40:00,102.29,102.3,102.25,102.29,3800.0,85.0744,85.0828,85.0412,85.0744,3800.0
2014-08-19 13:45:00,102.25,102.26,102.24,102.24,600.0,85.0412,85.0495,85.0329,85.0329,600.0
2014-08-19 13:50:00,102.26,102.26,102.2,102.2,2000.0,85.0495,85.0495,84.9996,84.9996,2000.0
2014-08-19 13:55:00,102.18,102.22,102.18,102.22,8600.0,84.983,85.0162,84.983,85.0162,8600.0
2014-08-19 14:00:00,102.22,102.28,102.18,102.24,16200.0,85.0162,85.0661,84.983,85.0329,16200.0
2014-08-19 14:05:00,102.26,102.27,102.21,102.21,3200.0,85.0495,85.0578,85.0079,85.0079,3200.0
2014-08-19 14:10:00,102.2,102.27,102.2,102.26,3400.0,84.9996,85.0578,84.9996,85.0495,3400.0
2014-08-19 14:15:00,102.24,102.25,102.2,102.2,1400.0,85.0329,85.0412,84.9996,84.9996,1400.0
2014-08-19 14:20:00,102.22,102.25,102.19,102.19,2800.0,85.0162,85.0412,84.9913,84.9913,2800.0
2014-08-19 14:25:00,102.2,102.26,102.19,102.22,8200.0,84.9996,85.0495,84.9913,85.0162,8200.0
2014-08-19 14:30:00,102.23,102.28,102.21,102.27,5800.0,85.0245,85.0661,85.0079,85.0578,5800.0
2014-08-19 14:35:00,102.29,102.33,102.29,102.3,5600.0,85.0744,85.1077,85.0744,85.0828,5600.0
2014-08-19 14:40:00,102.29,102.32,102.27,102.32,1200.0,85.0744,85.0994,85.0578,85.0994,1200.0
2014-08-19 14:45:00,102.3,102.33,102.27,102.28,4600.0,85.0828,85.1077,85.0578,85.0661,4600.0
2014-08-19 14:50:00,102.31,102.32,102.26,102.26,2800.0,85.0911,85.0994,85.0495,85.0495,2800.0
2014-08-19 14:55:00,102.25,102.3,102.24,102.28,4800.0,85.0412,85.0828,85.0329,85.0661,4800.0
2014-08-19 15:00:00,102.27,102.36,102.26,102.36,6400.0,85.0578,85.1327,85.0495,85.1327,6400.0
2014-08-19 15:05:00,102.36,102.37,102.32,102.32,2600.0,85.1327,85.141,85.0994,85.0994,2600.0
2014-08-19 15:10:00,102.32,102.32,102.23,102.27,9000.0,85.0994,85.0994,85.0245,85.0578,9000.0
2014-08-19 15:15:00,102.27,102.29,102.24,102.24,5800.0,85.0578,85.0744,85.0329,85.0329,5800.0
2014-08-19 15:20:00,102.25,102.25,102.2,102.2,5600.0,85.0412,85.0412,84.9996,84.9996,5600.0
2014-08-19 15:25:00,102.2,102.24,102.19,102.22,6800.0,84.9996,85.0329,84.9913,85.0162,6800.0
2014-08-19 15:30:00,102.22,102.24,102.2,102.2,6400.0,85.0162,85.0329,84.9996,84.9996,6400.0
2014-08-19 15:35:00,102.2,102.21,102.17,102.18,9400.0,84.9996,85.0079,84.9746,84.983,9400.0
2014-08-19 15:40:00,102.2,102.23,102.17,102.22,8000.0,84.9996,85.0245,84.9746,85.0162,8000.0
2014-08-19 15:45:00,102.22,102.3,102.21,102.29,24800.0,85.0162,85.0828,85.0079,85.0744,24800.0
2014-08-19 15:50:00,102.3,102.31,102.28,102.28,13800.0,85.0828,85.0911,85.0661,85.0661,13800.0
2014-08-19 15:55:00,102.3,102.36,102.29,102.31,58600.0,85.0828,85.1327,85.0744,85.0911,58600.0
2014-08-20 09:30:00,102.0,102.12,102.0,102.11,12800.0,84.8332,84.9331,84.8332,84.9247,12800.0
2014-08-20 09:35:00,102.12,102.24,102.11,102.24,3000.0,84.9331,85.0329,84.9247,85.0329,3000.0
2014-08-20 09:40:00,102.22,102.22,102.08,102.14,8200.0,85.0162,85.0162,84.8998,84.9497,8200.0
2014-08-20 09:45:00,102.14,102.22,102.06,102.19,8200.0,84.9497,85.0162,84.8832,84.9913,8200.0
2014-08-20 09:50:00,102.2,102.2,102.14,102.14,2600.0,84.9996,84.9996,84.9497,84.9497,2600.0
2014-08-20 09:55:00,102.13,102.25,102.13,102.2,3600.0,84.9414,85.0412,84.9414,84.9996,3600.0
2014-08-20 10:00:00,102.15,102.2,102.15,102.2,400.0,84.958,84.9996,84.958,84.9996,400.0
2014-08-20 10:05:00,102.23,102.24,102.17,102.17,2400.0,85.0245,85.0329,84.9746,84.9746,2400.0
2014-08-20 10:10:00,102.17,102.18,102.07,102.08,13400.0,84.9746,84.983,84.8915,84.8998,13400.0
2014-08-20 10:15:00,102.07,102.13,102.07,102.07,1200.0,84.8915,84.9414,84.8915,84.8915,1200.0
2014-08-20 10:20:00,102.08,102.14,102.04,102.14,1800.0,84.8998,84.9497,84.8665,84.9497,1800.0
2014-08-20 10:25:00,102.17,102.17,102.11,102.11,3400.0,84.9746,84.9746,84.9247,84.9247,3400.0
2014-08-20 10:30:00,102.12,102.14,101.89,101.89,23200.0,84.9331,84.9497,84.7418,84.7418,23200.0
2014-08-20 10:35:00,101.91,101.91,101.67,101.67,19200.0,84.7584,84.7584,84.5588,84.5588,19200.0
2014-08-20 10:40:00,101.72,101.73,101.61,101.61,6000.0,84.6004,84.6087,84.5089,84.5089,6000.0
2014-08-20 10:45:00,101.6,101.71,101.6,101.68,15400.0,84.5006,84.5921,84.5006,84.5671,15400.0
2014-08-20 10:50:00,101.73,101.83,101.7,101.83,7200.0,84.6087,84.6919,84.5837,84.6919,7200.0
2014-08-20 10:55:00,101.89,101.92,101.89,101.92,7200.0,84.7418,84.7667,84.7418,84.7667,7200.0
2014-08-20 11:00:00,101.9,101.98,101.9,101.96,5800.0,84.7501,84.8166,84.7501,84.8,5800.0
2014-08-20 11:05:00,102.0,102.11,102.0,102.1,5600.0,84.8332,84.9247,84.8332,84.9164,5600.0
2014-08-20 11:10:00,102.09,102.09,102.09,102.09,200.0,84.9081,84.9081,84.9081,84.9081,200.0
2014-08-20 11:15:00,102.11,102.11,102.08,102.08,800.0,84.9247,84.9247,84.8998,84.8998,800.0
2014-08-20 11:20:00,102.11,102.11,102.11,102.11,200.0,84.9247,84.9247,84.9247,84.9247,200.0
2014-08-20 11:25:00,102.09,102.1,102.02,102.05,2800.0,84.9081,84.9164,84.8499,84.8748,2800.0
2014-08-20 11:30:00,102.07,102.14,102.03,102.11,6200.0,84.8915,84.9497,84.8582,84.9247,6200.0
2014-08-20 11:35:00,102.13,102.14,102.08,102.08,4400.0,84.9414,84.9497,84.8998,84.8998,4400.0
2014-08-20 11:40:00,102.08,102.11,102.08,102.09,1200.0,84.8998,84.9247,84.8998,84.9081,1200.0
2014-08-20 11:45:00,102.08,102.11,101.96,102.02,17400.0,84.8998,84.9247,84.8,84.8499,17400.0
2014-08-20 11:50:00,102.03,102.04,102.0,102.02,8600.0,84.8582,84.8665,84.8332,84.8499,8600.0
2014-08-20 11:55:00,102.02,102.08,102.0,102.08,8800.0,84.8499,84.8998,84.8332,84.8998,8800.0
2014-08-20 12:00:00,102.09,102.09,102.08,102.08,600.0,84.9081,84.9081,84.8998,84.8998,600.0
2014-08-20 12:05:00,102.1,102.14,102.08,102.12,3800.0,84.9164,84.9497,84.8998,84.9331,3800.0
2014-08-20 12:10:00,102.07,102.08,102.04,102.04,7000.0,84.8915,84.8998,84.8665,84.8665,7000.0
2014-08-20 12:15:00,102.06,102.06,102.03,102.06,1200.0,84.8832,84.8832,84.8582,84.8832,1200.0
2014-08-20 12:20:00,102.03,102.04,101.98,102.04,3800.0,84.8582,84.8665,84.8166,84.8665,3800.0
2014-08-20 12:25:00,102.03,102.08,102.02,102.04,1200.0,84.8582,84.8998,84.8499,84.8665,1200.0
2014-08-20 12:30:00,102.0,102.02,101.97,102.02,8000.0,84.8332,84.8499,84.8083,84.8499,8000.0
2014-08-20 12:35:00,101.98,102.03,101.98,102.01,6800.0,84.8166,84.8582,84.8166,84.8416,6800.0
2014-08-20 12:40:00,102.0,102.04,102.0,102.03,8600.0,84.8332,84.8665,84.8332,84.8582,8600.0
2014-08-20 12:45:00,102.04,102.04,102.04,102.04,400.0,84.8665,84.8665,84.8665,84.8665,400.0
2014-08-20 12:50:00,102.05,102.06,102.05,102.06,800.0,84.8748,84.8832,84.8748,84.8832,800.0
2014-08-20 12:55:00,102.05,102.13,102.04,102.11,9600.0,84.8748,84.9414,84.8665,84.9247,9600.0
2014-08-20 13:00:00,102.11,102.13,102.08,102.13,2600.0,84.9247,84.9414,84.8998,84.9414,2600.0
2014-08-20 13:05:00,102.11,102.17,102.1,102.17,4200.0,84.9247,84.9746,84.9164,84.9746,4200.0
2014-08-20 13:10:00,102.2,102.21,102.2,102.21,800.0,84.9996,85.0079,84.9996,85.0079,800.0
2014-08-20 13:15:00,102.24,102.3,102.23,102.28,2200.0,85.0329,85.0828,85.0245,85.0661,2200.0
2014-08-20 13:20:00,102.23,102.23,102.16,102.16,1400.0,85.0245,85.0245,84.9663,84.9663,1400.0
2014-08-20 13:25:00,102.2,102.2,102.13,102.17,3200.0,84.9996,84.9996,84.9414,84.9746,3200.0
2014-08-20 13:30:00,102.16,102.19,102.11,102.19,4800.0,84.9663,84.9913,84.9247,84.9913,4800.0
2014-08-20 13:35:00,102.2,102.2,102.13,102.15,4200.0,84.9996,84.9996,84.9414,84.958,4200.0
2014-08-20 13:40:00,102.17,102.23,102.17,102.23,1400.0,84.9746,85.0245,84.9746,85.0245,1400.0
2014-08-20 13:45:00,102.23,102.33,102.11,102.11,8200.0,85.0245,85.1077,84.9247,84.9247,8200.0
2014-08-20 13:50:00,102.2,102.2,102.14,102.15,1400.0,84.9996,84.9996,84.9497,84.958,1400.0
2014-08-20 13:55:00,102.11,102.12,102.11,102.12,600.0,84.9247,84.9331,84.9247,84.9331,600.0
2014-08-20 14:00:00,102.12,102.13,101.96,101.98,7000.0,84.9331,84.9414,84.8,84.8166,7000.0
2014-08-20 14:05:00,102.03,102.04,101.83,101.99,12800.0,84.8582,84.8665,84.6919,84.8249,12800.0
2014-08-20 14:10:00,102.0,102.1,101.83,101.85,9400.0,84.8332,84.9164,84.6919,84.7085,9400.0
2014-08-20 14:15:00,101.82,101.88,101.79,101.88,3800.0,84.6835,84.7334,84.6586,84.7334,3800.0
2014-08-20 14:20:00,101.95,101.97,101.89,101.96,2600.0,84.7917,84.8083,84.7418,84.8,2600.0
2014-08-20 14:25:00,101.94,101.97,101.87,101.89,5600.0,84.7833,84.8083,84.7251,84.7418,5600.0
2014-08-20 14:30:00,101.88,101.99,101.88,101.99,2800.0,84.7334,84.8249,84.7334,84.8249,2800.0
2014-08-20 14:35:00,102.01,102.06,102.01,102.06,6200.0,84.8416,84.8832,84.8416,84.8832,6200.0
2014-08-20 14:40:00,102.07,102.1,102.02,102.04,4400.0,84.8915,84.9164,84.8499,84.8665,4400.0
2014-08-20 14:45:00,102.03,102.21,102.02,102.18,5400.0,84.8582,85.0079,84.8499,84.983,5400.0
2014-08-20 14:50:00,102.19,102.27,102.18,102.26,5800.0,84.9913,85.0578,84.983,85.0495,5800.0
2014-08-20 14:55:00,102.24,102.28,102.17,102.2,5400.0,85.0329,85.0661,84.9746,84.9996,5400.0
2014-08-20 15:00:00,102.19,102.37,102.19,102.27,12200.0,84.9913,85.141,84.9913,85.0578,12200.0
2014-08-20 15:05:00,102.31,102.34,102.3,102.3,2800.0,85.0911,85.116,85.0828,85.0828,2800.0
2014-08-20 15:10:00,102.27,102.3,102.25,102.25,7000.0,85.0578,85.0828,85.0412,85.0412,7000.0
2014-08-20 15:15:00,102.24,102.24,102.17,102.2,5000.0,85.0329,85.0329,84.9746,84.9996,5000.0
2014-08-20 15:20:00,102.25,102.26,102.2,102.24,2600.0,85.0412,85.0495,84.9996,85.0329,2600.0
2014-08-20 15:25:00,102.25,102.25,102.19,102.22,2800.0,85.0412,85.0412,84.9913,85.0162,2800.0
2014-08-20 15:30:00,102.22,102.29,102.22,102.26,4400.0,85.0162,85.0744,85.0162,85.0495,4400.0
2014-08-20 15:35:00,102.28,102.28,102.22,102.25,3400.0,85.0661,85.0661,85.0162,85.0412,3400.0
2014-08-20 15:40:00,102.25,102.3,102.25,102.26,8600.0,85.0412,85.0828,85.0412,85.0495,8600.0
2014-08-20 15:45:00,102.24,102.25,102.17,102.24,22400.0,85.0329,85.0412,84.9746,85.0329,22400.0
2014-08-20 15:50:00,102.23,102.24,102.17,102.17,20200.0,85.0245,85.0329,84.9746,84.9746,20200.0
2014-08-20 15:55:00,102.16,102.17,102.02,102.04,125600.0,84.9663,84.9746,84.8499,84.8665,125600.0
2014-08-21 09:30:00,102.35,102.36,102.16,102.33,10000.0,85.1243,85.1327,84.9663,85.1077,10000.0
2014-08-21 09:35:00,102.22,102.26,102.04,102.14,27400.0,85.0162,85.0495,84.8665,84.9497,27400.0
2014-08-21 09:40:00,102.11,102.24,102.07,102.24,3400.0,84.9247,85.0329,84.8915,85.0329,3400.0
2014-08-21 09:45:00,102.35,102.41,102.21,102.21,5000.0,85.1243,85.1742,85.0079,85.0079,5000.0
2014-08-21 09:50:00,102.22,102.3,102.21,102.21,5600.0,85.0162,85.0828,85.0079,85.0079,5600.0
2014-08-21 09:55:00,102.2,102.25,102.15,102.25,3600.0,84.9996,85.0412,84.958,85.0412,3600.0
2014-08-21 10:00:00,102.31,102.31,102.27,102.3,3800.0,85.0911,85.0911,85.0578,85.0828,3800.0
2014-08-21 10:05:00,102.32,102.33,102.2,102.21,13400.0,85.0994,85.1077,84.9996,85.0079,13400.0
2014-08-21 10:10:00,102.27,102.33,102.2,102.22,2600.0,85.0578,85.1077,84.9996,85.0162,2600.0
2014-08-21 10:15:00,102.25,102.39,102.25,102.39,1600.0,85.0412,85.1576,85.0412,85.1576,1600.0
2014-08-21 10:20:00,102.36,102.52,102.35,102.52,2200.0,85.1327,85.2657,85.1243,85.2657,2200.0
2014-08-21 10:25:00,102.53,102.58,102.48,102.52,2400.0,85.274,85.3156,85.2325,85.2657,2400.0
2014-08-21 10:30:00,102.53,102.6,102.47,102.53,7800.0,85.274,85.3323,85.2241,85.274,7800.0
2014-08-21 10:35:00,102.56,102.6,102.55,102.57,2400.0,85.299,85.3323,85.2907,85.3073,2400.0
2014-08-21 10:40:00,102.53,102.61,102.52,102.52,3600.0,85.274,85.3406,85.2657,85.2657,3600.0
2014-08-21 10:45:00,102.52,102.56,102.45,102.48,2200.0,85.2657,85.299,85.2075,85.2325,2200.0
2014-08-21 10:50:00,102.51,102.56,102.5,102.52,8000.0,85.2574,85.299,85.2491,85.2657,8000.0
2014-08-21 10:55:00,102.53,102.64,102.53,102.63,3800.0,85.274,85.3655,85.274,85.3572,3800.0
2014-08-21 11:00:00,102.6,102.64,102.6,102.64,1400.0,85.3323,85.3655,85.3323,85.3655,1400.0
2014-08-21 11:05:00,102.64,102.64,102.56,102.58,3800.0,85.3655,85.3655,85.299,85.3156,3800.0
2014-08-21 11:10:00,102.58,102.67,102.55,102.63,6200.0,85.3156,85.3905,85.2907,85.3572,6200.0
2014-08-21 11:15:00,102.6,102.7,102.59,102.67,9200.0,85.3323,85.4154,85.324,85.3905,9200.0
2014-08-21 11:20:00,102.67,102.74,102.64,102.73,20000.0,85.3905,85.4487,85.3655,85.4404,20000.0
2014-08-21 11:25:00,102.73,102.73,102.65,102.7,3200.0,85.4404,85.4404,85.3739,85.4154,3200.0
2014-08-21 11:30:00,102.67,102.76,102.64,102.74,8000.0,85.3905,85.4653,85.3655,85.4487,8000.0
2014-08-21 11:35:00,102.75,102.77,102.67,102.67,8400.0,85.457,85.4737,85.3905,85.3905,8400.0
2014-08-21 11:40:00,102.66,102.67,102.61,102.62,3400.0,85.3822,85.3905,85.3406,85.3489,3400.0
2014-08-21 11:45:00,102.61,102.64,102.58,102.58,10600.0,85.3406,85.3655,85.3156,85.3156,10600.0
2014-08-21 11:50:00,102.62,102.62,102.55,102.58,5400.0,85.3489,85.3489,85.2907,85.3156,5400.0
2014-08-21 11:55:00,102.57,102.6,102.56,102.58,7000.0,85.3073,85.3323,85.299,85.3156,7000.0
2014-08-21 12:00:00,102.57,102.61,102.57,102.6,2000.0,85.3073,85.3406,85.3073,85.3323,2000.0
2014-08-21 12:05:00,102.57,102.58,102.53,102.55,6200.0,85.3073,85.3156,85.274,85.2907,6200.0
2014-08-21 12:10:00,102.57,102.6,102.56,102.58,6400.0,85.3073,85.3323,85.299,85.3156,6400.0
2014-08-21 12:15:00,102.63,102.64,102.57,102.59,7400.0,85.3572,85.3655,85.3073,85.324,7400.0
2014-08-21 12:20:00,102.55,102.58,102.51,102.51,3200.0,85.2907,85.3156,85.2574,85.2574,3200.0
2014-08-21 12:25:00,102.49,102.5,102.44,102.48,6800.0,85.2408,85.2491,85.1992,85.2325,6800.0
2014-08-21 12:30:00,102.51,102.58,102.51,102.55,5600.0,85.2574,85.3156,85.2574,85.2907,5600.0
2014-08-21 12:35:00,102.53,102.58,102.51,102.58,6200.0,85.274,85.3156,85.2574,85.3156,6200.0
2014-08-21 12:40:00,102.57,102.64,102.56,102.59,4400.0,85.3073,85.3655,85.299,85.324,4400.0
2014-08-21 12:45:00,102.59,102.69,102.59,102.63,4000.0,85.324,85.4071,85.324,85.3572,4000.0
2014-08-21 12:50:00,102.66,102.66,102.61,102.64,3800.0,85.3822,85.3822,85.3406,85.3655,3800.0
2014-08-21 12:55:00,102.64,102.64,102.6,102.61,1400.0,85.3655,85.3655,85.3323,85.3406,1400.0
2014-08-21 13:00:00,102.6,102.65,102.6,102.61,1600.0,85.3323,85.3739,85.3323,85.3406,1600.0
2014-08-21 13:05:00,102.6,102.61,102.58,102.6,1400.0,85.3323,85.3406,85.3156,85.3323,1400.0
2014-08-21 13:10:00,102.61,102.67,102.61,102.67,3400.0,85.3406,85.3905,85.3406,85.3905,3400.0
2014-08-21 13:15:00,102.68,102.75,102.68,102.74,1400.0,85.3988,85.457,85.3988,85.4487,1400.0
2014-08-21 13:20:00,102.78,102.87,102.76,102.79,13000.0,85.482,85.5568,85.4653,85.4903,13000.0
2014-08-21 13:25:00,102.79,102.82,102.79,102.79,4400.0,85.4903,85.5152,85.4903,85.4903,4400.0
2014-08-21 13:30:00,102.82,102.85,102.81,102.85,1000.0,85.5152,85.5402,85.5069,85.5402,1000.0
2014-08-21 13:35:00,102.81,102.82,102.79,102.81,6000.0,85.5069,85.5152,85.4903,85.5069,6000.0
2014-08-21 13:40:00,102.79,102.82,102.79,102.82,5800.0,85.4903,85.5152,85.4903,85.5152,5800.0
2014-08-21 13:45:00,102.79,102.81,102.79,102.79,3400.0,85.4903,85.5069,85.4903,85.4903,3400.0
2014-08-21 13:50:00,102.79,102.83,102.79,102.82,7800.0,85.4903,85.5236,85.4903,85.5152,7800.0
2014-08-21 13:55:00,102.83,102.83,102.79,102.82,5000.0,85.5236,85.5236,85.4903,85.5152,5000.0
2014-08-21 14:00:00,102.8,102.86,102.79,102.86,12400.0,85.4986,85.5485,85.4903,85.5485,12400.0
2014-08-21 14:05:00,102.83,102.85,102.8,102.8,3200.0,85.5236,85.5402,85.4986,85.4986,3200.0
2014-08-21 14:10:00,102.81,102.83,102.79,102.83,6600.0,85.5069,85.5236,85.4903,85.5236,6600.0
2014-08-21 14:15:00,102.83,102.85,102.81,102.84,4600.0,85.5236,85.5402,85.5069,85.5319,4600.0
2014-08-21 14:20:00,102.83,102.84,102.82,102.83,1600.0,85.5236,85.5319,85.5152,85.5236,1600.0
2014-08-21 14:25:00,102.83,102.86,102.81,102.85,4200.0,85.5236,85.5485,85.5069,85.5402,4200.0
2014-08-21 14:30:00,102.82,102.83,102.79,102.82,2600.0,85.5152,85.5236,85.4903,85.5152,2600.0
2014-08-21 14:35:00,102.8,102.83,102.79,102.81,7000.0,85.4986,85.5236,85.4903,85.5069,7000.0
2014-08-21 14:40:00,102.81,102.81,102.79,102.81,8400.0,85.5069,85.5069,85.4903,85.5069,8400.0
2014-08-21 14:45:00,102.8,102.89,102.8,102.87,148600.0,85.4986,85.5735,85.4986,85.5568,148600.0
2014-08-21 14:50:00,102.88,103.0,102.88,102.95,43400.0,85.5651,85.6649,85.5651,85.6234,43400.0
2014-08-21 14:55:00,102.96,102.96,102.91,102.94,6600.0,85.6317,85.6317,85.5901,85.615,6600.0
2014-08-21 15:00:00,102.96,102.97,102.86,102.86,7400.0,85.6317,85.64,85.5485,85.5485,7400.0
2014-08-21 15:05:00,102.86,102.92,102.85,102.86,6600.0,85.5485,85.5984,85.5402,85.5485,6600.0
2014-08-21 15:10:00,102.88,102.88,102.85,102.85,4200.0,85.5651,85.5651,85.5402,85.5402,4200.0
2014-08-21 15:15:00,102.83,102.85,102.75,102.77,9200.0,85.5236,85.5402,85.457,85.4737,9200.0
2014-08-21 15:20:00,102.77,102.77,102.73,102.74,5800.0,85.4737,85.4737,85.4404,85.4487,5800.0
2014-08-21 15:25:00,102.75,102.76,102.71,102.71,4400.0,85.457,85.4653,85.4238,85.4238,4400.0
2014-08-21 15:30:00,102.71,102.74,102.67,102.67,5000.0,85.4238,85.4487,85.3905,85.3905,5000.0
2014-08-21 15:35:00,102.66,102.66,102.58,102.63,7000.0,85.3822,85.3822,85.3156,85.3572,7000.0
2014-08-21 15:40:00,102.62,102.62,102.6,102.6,2600.0,85.3489,85.3489,85.3323,85.3323,2600.0
2014-08-21 15:45:00,102.61,102.63,102.58,102.59,13000.0,85.3406,85.3572,85.3156,85.324,13000.0
2014-08-21 15:50:00,102.6,102.61,102.53,102.58,36600.0,85.3323,85.3406,85.274,85.3156,36600.0
2014-08-21 15:55:00,102.57,102.6,102.53,102.56,35000.0,85.3073,85.3323,85.274,85.299,35000.0
2014-08-22 09:30:00,102.55,102.67,102.47,102.59,13200.0,85.2907,85.3905,85.2241,85.324,13200.0
2014-08-22 09:35:00,102.58,102.71,102.5,102.58,6000.0,85.3156,85.4238,85.2491,85.3156,6000.0
2014-08-22 09:40:00,102.6,102.64,102.33,102.33,11400.0,85.3323,85.3655,85.1077,85.1077,11400.0
2014-08-22 09:45:00,102.36,102.51,102.36,102.48,3000.0,85.1327,85.2574,85.1327,85.2325,3000.0
2014-08-22 09:50:00,102.48,102.52,102.41,102.52,3800.0,85.2325,85.2657,85.1742,85.2657,3800.0
2014-08-22 09:55:00,102.42,102.58,102.4,102.58,10000.0,85.1826,85.3156,85.1659,85.3156,10000.0
2014-08-22 10:00:00,102.64,102.64,102.4,102.49,6400.0,85.3655,85.3655,85.1659,85.2408,6400.0
2014-08-22 10:05:00,102.48,102.61,102.46,102.56,2800.0,85.2325,85.3406,85.2158,85.299,2800.0
2014-08-22 10:10:00,102.56,102.7,102.53,102.67,22400.0,85.299,85.4154,85.274,85.3905,22400.0
2014-08-22 10:15:00,102.73,102.73,102.61,102.69,11400.0,85.4404,85.4404,85.3406,85.4071,11400.0
2014-08-22 10:20:00,102.61,102.61,102.52,102.52,2400.0,85.3406,85.3406,85.2657,85.2657,2400.0
2014-08-22 10:25:00,102.57,102.6,102.57,102.57,1200.0,85.3073,85.3323,85.3073,85.3073,1200.0
2014-08-22 10:30:00,102.63,102.68,102.63,102.63,1800.0,85.3572,85.3988,85.3572,85.3572,1800.0
2014-08-22 10:35:00,102.61,102.62,102.48,102.48,11200.0,85.3406,85.3489,85.2325,85.2325,11200.0
2014-08-22 10:40:00,102.52,102.54,102.42,102.49,7800.0,85.2657,85.2824,85.1826,85.2408,7800.0
2014-08-22 10:45:00,102.5,102.58,102.5,102.56,3800.0,85.2491,85.3156,85.2491,85.299,3800.0
2014-08-22 10:50:00,102.58,102.58,102.39,102.39,3000.0,85.3156,85.3156,85.1576,85.1576,3000.0
2014-08-22 10:55:00,102.45,102.46,102.25,102.25,5800.0,85.2075,85.2158,85.0412,85.0412,5800.0
2014-08-22 11:00:00,102.22,102.33,102.22,102.33,2200.0,85.0162,85.1077,85.0162,85.1077,2200.0
2014-08-22 11:05:00,102.4,102.5,102.36,102.5,1800.0,85.1659,85.2491,85.1327,85.2491,1800.0
2014-08-22 11:10:00,102.46,102.53,102.42,102.53,3200.0,85.2158,85.274,85.1826,85.274,3200.0
2014-08-22 11:15:00,102.58,102.58,102.45,102.48,3200.0,85.3156,85.3156,85.2075,85.2325,3200.0
2014-08-22 11:20:00,102.5,102.52,102.39,102.5,2600.0,85.2491,85.2657,85.1576,85.2491,2600.0
2014-08-22 11:25:00,102.5,102.5,102.45,102.5,1600.0,85.2491,85.2491,85.2075,85.2491,1600.0
2014-08-22 11:30:00,102.56,102.57,102.54,102.54,1000.0,85.299,85.3073,85.2824,85.2824,1000.0
2014-08-22 11:35:00,102.5,102.5,102.42,102.45,6200.0,85.2491,85.2491,85.1826,85.2075,6200.0
2014-08-22 11:40:00,102.45,102.5,102.38,102.49,6600.0,85.2075,85.2491,85.1493,85.2408,6600.0
2014-08-22 11:45:00,102.49,102.49,102.4,102.43,3600.0,85.2408,85.2408,85.1659,85.1909,3600.0
2014-08-22 11:50:00,102.45,102.52,102.45,102.46,2600.0,85.2075,85.2657,85.2075,85.2158,2600.0
2014-08-22 11:55:00,102.49,102.49,102.4,102.4,2200.0,85.2408,85.2408,85.1659,85.1659,2200.0
2014-08-22 12:00:00,102.45,102.45,102.4,102.4,2400.0,85.2075,85.2075,85.1659,85.1659,2400.0
2014-08-22 12:05:00,102.37,102.42,102.37,102.39,2000.0,85.141,85.1826,85.141,85.1576,2000.0
2014-08-22 12:10:00,102.39,102.39,102.39,102.39,0.0,85.1576,85.1576,85.1576,85.1576,0.0
2014-08-22 12:15:00,102.41,102.41,102.41,102.41,800.0,85.1742,85.1742,85.1742,85.1742,800.0
2014-08-22 12:20:00,102.44,102.49,102.42,102.46,1000.0,85.1992,85.2408,85.1826,85.2158,1000.0
2014-08-22 12:25:00,102.51,102.6,102.51,102.55,7600.0,85.2574,85.3323,85.2574,85.2907,7600.0
2014-08-22 12:30:00,102.6,102.61,102.55,102.57,7600.0,85.3323,85.3406,85.2907,85.3073,7600.0
2014-08-22 12:35:00,102.58,102.58,102.56,102.56,800.0,85.3156,85.3156,85.299,85.299,800.0
2014-08-22 12:40:00,102.53,102.59,102.53,102.59,400.0,85.274,85.324,85.274,85.324,400.0
2014-08-22 12:45:00,102.53,102.53,102.53,102.53,400.0,85.274,85.274,85.274,85.274,400.0
2014-08-22 12:50:00,102.58,102.64,102.58,102.64,2600.0,85.3156,85.3655,85.3156,85.3655,2600.0
2014-08-22 12:55:00,102.64,102.64,102.58,102.58,2200.0,85.3655,85.3655,85.3156,85.3156,2200.0
2014-08-22 13:00:00,102.54,102.6,102.54,102.54,3400.0,85.2824,85.3323,85.2824,85.2824,3400.0
2014-08-22 13:05:00,102.56,102.56,102.51,102.51,1200.0,85.299,85.299,85.2574,85.2574,1200.0
2014-08-22 13:10:00,102.5,102.51,102.48,102.48,1400.0,85.2491,85.2574,85.2325,85.2325,1400.0
2014-08-22 13:15:00,102.51,102.53,102.46,102.49,800.0,85.2574,85.274,85.2158,85.2408,800.0
2014-08-22 13:20:00,102.52,102.52,102.46,102.46,400.0,85.2657,85.2657,85.2158,85.2158,400.0
2014-08-22 13:25:00,102.45,102.53,102.45,102.49,3000.0,85.2075,85.274,85.2075,85.2408,3000.0
2014-08-22 13:30:00,102.46,102.48,102.46,102.46,2600.0,85.2158,85.2325,85.2158,85.2158,2600.0
2014-08-22 13:35:00,102.42,102.43,102.42,102.43,1000.0,85.1826,85.1909,85.1826,85.1909,1000.0
2014-08-22 13:40:00,102.44,102.45,102.41,102.45,1800.0,85.1992,85.2075,85.1742,85.2075,1800.0
2014-08-22 13:45:00,102.41,102.42,102.4,102.42,2600.0,85.1742,85.1826,85.1659,85.1826,2600.0
2014-08-22 13:50:00,102.45,102.49,102.43,102.49,1400.0,85.2075,85.2408,85.1909,85.2408,1400.0
2014-08-22 13:55:00,102.49,102.5,102.42,102.42,2400.0,85.2408,85.2491,85.1826,85.1826,2400.0
2014-08-22 14:00:00,102.42,102.42,102.42,102.42,0.0,85.1826,85.1826,85.1826,85.1826,0.0
2014-08-22 14:05:00,102.45,102.45,102.4,102.4,1600.0,85.2075,85.2075,85.1659,85.1659,1600.0
2014-08-22 14:10:00,102.41,102.49,102.4,102.44,4800.0,85.1742,85.2408,85.1659,85.1992,4800.0
2014-08-22 14:15:00,102.45,102.45,102.42,102.42,3000.0,85.2075,85.2075,85.1826,85.1826,3000.0
2014-08-22 14:20:00,102.45,102.47,102.43,102.47,1200.0,85.2075,85.2241,85.1909,85.2241,1200.0
2014-08-22 14:25:00,102.42,102.48,102.42,102.42,5600.0,85.1826,85.2325,85.1826,85.1826,5600.0
2014-08-22 14:30:00,102.43,102.47,102.35,102.46,12200.0,85.1909,85.2241,85.1243,85.2158,12200.0
2014-08-22 14:35:00,102.42,102.46,102.38,102.44,6400.0,85.1826,85.2158,85.1493,85.1992,6400.0
2014-08-22 14:40:00,102.44,102.53,102.44,102.53,2200.0,85.1992,85.274,85.1992,85.274,2200.0
2014-08-22 14:45:00,102.5,102.51,102.46,102.49,3000.0,85.2491,85.2574,85.2158,85.2408,3000.0
2014-08-22 14:50:00,102.53,102.53,102.5,102.5,1400.0,85.274,85.274,85.2491,85.2491,1400.0
2014-08-22 14:55:00,102.52,102.53,102.5,102.51,6400.0,85.2657,85.274,85.2491,85.2574,6400.0
2014-08-22 15:00:00,102.52,102.54,102.48,102.49,7000.0,85.2657,85.2824,85.2325,85.2408,7000.0
2014-08-22 15:05:00,102.5,102.61,102.49,102.61,7600.0,85.2491,85.3406,85.2408,85.3406,7600.0
2014-08-22 15:10:00,102.59,102.63,102.58,102.61,4200.0,85.324,85.3572,85.3156,85.3406,4200.0
2014-08-22 15:15:00,102.58,102.61,102.58,102.6,2000.0,85.3156,85.3406,85.3156,85.3323,2000.0
2014-08-22 15:20:00,102.57,102.6,102.57,102.6,3400.0,85.3073,85.3323,85.3073,85.3323,3400.0
2014-08-22 15:25:00,102.58,102.61,102.53,102.55,2800.0,85.3156,85.3406,85.274,85.2907,2800.0
2014-08-22 15:30:00,102.53,102.54,102.49,102.5,4400.0,85.274,85.2824,85.2408,85.2491,4400.0
2014-08-22 15:35:00,102.5,102.52,102.46,102.52,6400.0,85.2491,85.2657,85.2158,85.2657,6400.0
2014-08-22 15:40:00,102.49,102.52,102.34,102.34,31200.0,85.2408,85.2657,85.116,85.116,31200.0
2014-08-22 15:45:00,102.33,102.34,102.27,102.3,16600.0,85.1077,85.116,85.0578,85.0828,16600.0
2014-08-22 15:50:00,102.32,102.37,102.32,102.35,18000.0,85.0994,85.141,85.0994,85.1243,18000.0
2014-08-22 15:55:00,102.34,102.34,102.25,102.28,39600.0,85.116,85.116,85.0412,85.0661,39600.0
2014-08-25 09:30:00,102.56,102.72,102.56,102.7,11800.0,85.299,85.4321,85.299,85.4154,11800.0
2014-08-25 09:35:00,102.61,102.64,102.46,102.62,5000.0,85.3406,85.3655,85.2158,85.3489,5000.0
2014-08-25 09:40:00,102.58,102.62,102.52,102.62,3000.0,85.3156,85.3489,85.2657,85.3489,3000.0
2014-08-25 09:45:00,102.7,102.86,102.69,102.8,6000.0,85.4154,85.5485,85.4071,85.4986,6000.0
2014-08-25 09:50:00,102.86,102.92,102.82,102.86,14000.0,85.5485,85.5984,85.5152,85.5485,14000.0
2014-08-25 09:55:00,102.85,102.96,102.84,102.89,11600.0,85.5402,85.6317,85.5319,85.5735,11600.0
2014-08-25 10:00:00,102.88,102.97,102.83,102.83,6000.0,85.5651,85.64,85.5236,85.5236,6000.0
2014-08-25 10:05:00,102.8,102.96,102.8,102.95,3400.0,85.4986,85.6317,85.4986,85.6234,3400.0
2014-08-25 10:10:00,102.96,102.97,102.87,102.87,5200.0,85.6317,85.64,85.5568,85.5568,5200.0
2014-08-25 10:15:00,102.89,102.89,102.86,102.88,2000.0,85.5735,85.5735,85.5485,85.5651,2000.0
2014-08-25 10:20:00,102.89,102.9,102.76,102.83,10800.0,85.5735,85.5818,85.4653,85.5236,10800.0
2014-08-25 10:25:00,102.81,102.81,102.71,102.75,5600.0,85.5069,85.5069,85.4238,85.457,5600.0
2014-08-25 10:30:00,102.73,102.76,102.67,102.7,4400.0,85.4404,85.4653,85.3905,85.4154,4400.0
2014-08-25 10:35:00,102.7,102.75,102.67,102.71,8800.0,85.4154,85.457,85.3905,85.4238,8800.0
2014-08-25 10:40:00,102.78,102.8,102.72,102.72,7200.0,85.482,85.4986,85.4321,85.4321,7200.0
2014-08-25 10:45:00,102.72,102.78,102.72,102.75,3600.0,85.4321,85.482,85.4321,85.457,3600.0
2014-08-25 10:50:00,102.81,102.83,102.78,102.82,3200.0,85.5069,85.5236,85.482,85.5152,3200.0
2014-08-25 10:55:00,102.83,102.85,102.79,102.79,21200.0,85.5236,85.5402,85.4903,85.4903,21200.0
2014-08-25 11:00:00,102.77,102.85,102.76,102.83,16600.0,85.4737,85.5402,85.4653,85.5236,16600.0
2014-08-25 11:05:00,102.84,102.85,102.83,102.83,8800.0,85.5319,85.5402,85.5236,85.5236,8800.0
2014-08-25 11:10:00,102.83,102.85,102.79,102.81,3400.0,85.5236,85.5402,85.4903,85.5069,3400.0
2014-08-25 11:15:00,102.8,102.83,102.79,102.81,3400.0,85.4986,85.5236,85.4903,85.5069,3400.0
2014-08-25 11:20:00,102.83,102.83,102.81,102.83,1800.0,85.5236,85.5236,85.5069,85.5236,1800.0
2014-08-25 11:25:00,102.83,102.85,102.83,102.83,5200.0,85.5236,85.5402,85.5236,85.5236,5200.0
2014-08-25 11:30:00,102.84,102.85,102.81,102.81,28000.0,85.5319,85.5402,85.5069,85.5069,28000.0
2014-08-25 11:35:00,102.83,102.85,102.81,102.85,1800.0,85.5236,85.5402,85.5069,85.5402,1800.0
2014-08-25 11:40:00,102.85,102.85,102.8,102.8,12800.0,85.5402,85.5402,85.4986,85.4986,12800.0
2014-08-25 11:45:00,102.81,102.83,102.81,102.83,2000.0,85.5069,85.5236,85.5069,85.5236,2000.0
2014-08-25 11:50:00,102.83,102.84,102.82,102.83,3200.0,85.5236,85.5319,85.5152,85.5236,3200.0
2014-08-25 11:55:00,102.81,102.83,102.81,102.83,1800.0,85.5069,85.5236,85.5069,85.5236,1800.0
2014-08-25 12:00:00,102.83,102.85,102.82,102.83,5800.0,85.5236,85.5402,85.5152,85.5236,5800.0
2014-08-25 12:05:00,102.84,102.85,102.82,102.83,7200.0,85.5319,85.5402,85.5152,85.5236,7200.0
2014-08-25 12:10:00,102.85,102.85,102.83,102.83,6200.0,85.5402,85.5402,85.5236,85.5236,6200.0
2014-08-25 12:15:00,102.83,102.88,102.83,102.88,6800.0,85.5236,85.5651,85.5236,85.5651,6800.0
2014-08-25 12:20:00,102.9,102.92,102.87,102.87,2600.0,85.5818,85.5984,85.5568,85.5568,2600.0
2014-08-25 12:25:00,102.88,102.89,102.83,102.83,8200.0,85.5651,85.5735,85.5236,85.5236,8200.0
2014-08-25 12:30:00,102.83,102.86,102.83,102.85,1200.0,85.5236,85.5485,85.5236,85.5402,1200.0
2014-08-25 12:35:00,102.83,102.84,102.79,102.81,5000.0,85.5236,85.5319,85.4903,85.5069,5000.0
2014-08-25 12:40:00,102.85,102.86,102.8,102.86,4000.0,85.5402,85.5485,85.4986,85.5485,4000.0
2014-08-25 12:45:00,102.85,102.86,102.83,102.83,1400.0,85.5402,85.5485,85.5236,85.5236,1400.0
2014-08-25 12:50:00,102.83,102.83,102.8,102.8,4000.0,85.5236,85.5236,85.4986,85.4986,4000.0
2014-08-25 12:55:00,102.86,102.86,102.83,102.83,1000.0,85.5485,85.5485,85.5236,85.5236,1000.0
2014-08-25 13:00:00,102.83,102.83,102.81,102.83,3400.0,85.5236,85.5236,85.5069,85.5236,3400.0
2014-08-25 13:05:00,102.83,102.83,102.8,102.82,7600.0,85.5236,85.5236,85.4986,85.5152,7600.0
2014-08-25 13:10:00,102.84,102.89,102.83,102.89,1600.0,85.5319,85.5735,85.5236,85.5735,1600.0
2014-08-25 13:15:00,102.9,102.92,102.9,102.92,4800.0,85.5818,85.5984,85.5818,85.5984,4800.0
2014-08-25 13:20:00,102.92,103.0,102.92,102.98,11600.0,85.5984,85.6649,85.5984,85.6483,11600.0
2014-08-25 13:25:00,102.98,103.01,102.96,103.0,14600.0,85.6483,85.6733,85.6317,85.6649,14600.0
2014-08-25 13:30:00,102.99,103.03,102.96,103.03,8000.0,85.6566,85.6899,85.6317,85.6899,8000.0
2014-08-25 13:35:00,103.03,103.03,102.97,102.97,2800.0,85.6899,85.6899,85.64,85.64,2800.0
2014-08-25 13:40:00,102.97,102.99,102.95,102.99,6000.0,85.64,85.6566,85.6234,85.6566,6000.0
2014-08-25 13:45:00,102.99,103.01,102.93,102.94,8600.0,85.6566,85.6733,85.6067,85.615,8600.0
2014-08-25 13:50:00,102.94,102.98,102.94,102.96,7000.0,85.615,85.6483,85.615,85.6317,7000.0
2014-08-25 13:55:00,102.95,102.99,102.94,102.97,8600.0,85.6234,85.6566,85.615,85.64,8600.0
2014-08-25 14:00:00,102.99,102.99,102.96,102.98,4600.0,85.6566,85.6566,85.6317,85.6483,4600.0
2014-08-25 14:05:00,102.97,103.01,102.97,103.01,5600.0,85.64,85.6733,85.64,85.6733,5600.0
2014-08-25 14:10:00,103.01,103.03,103.0,103.01,3600.0,85.6733,85.6899,85.6649,85.6733,3600.0
2014-08-25 14:15:00,103.0,103.03,103.0,103.03,3800.0,85.6649,85.6899,85.6649,85.6899,3800.0
2014-08-25 14:20:00,103.02,103.04,102.99,102.99,6800.0,85.6816,85.6982,85.6566,85.6566,6800.0
2014-08-25 14:25:00,102.99,102.99,102.93,102.96,10400.0,85.6566,85.6566,85.6067,85.6317,10400.0
2014-08-25 14:30:00,102.95,102.99,102.94,102.99,13800.0,85.6234,85.6566,85.615,85.6566,13800.0
2014-08-25 14:35:00,102.99,103.02,102.99,103.0,8200.0,85.6566,85.6816,85.6566,85.6649,8200.0
2014-08-25 14:40:00,103.01,103.05,103.0,103.05,14600.0,85.6733,85.7065,85.6649,85.7065,14600.0
2014-08-25 14:45:00,103.05,103.05,102.97,103.01,6600.0,85.7065,85.7065,85.64,85.6733,6600.0
2014-08-25 14:50:00,103.01,103.04,102.99,103.04,6200.0,85.6733,85.6982,85.6566,85.6982,6200.0
2014-08-25 14:55:00,103.06,103.07,103.0,103.01,8800.0,85.7149,85.7232,85.6649,85.6733,8800.0
2014-08-25 15:00:00,103.02,103.04,103.02,103.04,2200.0,85.6816,85.6982,85.6816,85.6982,2200.0
2014-08-25 15:05:00,103.04,103.08,103.03,103.08,8400.0,85.6982,85.7315,85.6899,85.7315,8400.0
2014-08-25 15:10:00,103.07,103.1,103.05,103.1,15600.0,85.7232,85.7481,85.7065,85.7481,15600.0
2014-08-25 15:15:00,103.08,103.11,103.07,103.1,7400.0,85.7315,85.7564,85.7232,85.7481,7400.0
2014-08-25 15:20:00,103.1,103.1,103.0,103.04,9800.0,85.7481,85.7481,85.6649,85.6982,9800.0
2014-08-25 15:25:00,103.04,103.06,103.01,103.01,11400.0,85.6982,85.7149,85.6733,85.6733,11400.0
2014-08-25 15:30:00,103.01,103.05,102.93,103.05,18400.0,85.6733,85.7065,85.6067,85.7065,18400.0
2014-08-25 15:35:00,103.05,103.11,103.05,103.1,11600.0,85.7065,85.7564,85.7065,85.7481,11600.0
2014-08-25 15:40:00,103.11,103.18,103.11,103.11,20400.0,85.7564,85.8147,85.7564,85.7564,20400.0
2014-08-25 15:45:00,103.11,103.11,103.05,103.05,14600.0,85.7564,85.7564,85.7065,85.7065,14600.0
2014-08-25 15:50:00,103.05,103.13,103.05,103.12,45600.0,85.7065,85.7731,85.7065,85.7648,45600.0
2014-08-25 15:55:00,103.11,103.15,103.07,103.14,50800.0,85.7564,85.7897,85.7232,85.7814,50800.0
2014-08-26 09:30:00,103.42,103.42,103.07,103.15,18800.0,86.0143,86.0143,85.7232,85.7897,18800.0
2014-08-26 09:35:00,103.08,103.25,102.8,102.8,15600.0,85.7315,85.8729,85.4986,85.4986,15600.0
2014-08-26 09:40:00,102.89,102.97,102.8,102.84,3000.0,85.5735,85.64,85.4986,85.5319,3000.0
2014-08-26 09:45:00,102.85,102.97,102.78,102.97,11000.0,85.5402,85.64,85.482,85.64,11000.0
2014-08-26 09:50:00,102.96,102.97,102.86,102.95,5200.0,85.6317,85.64,85.5485,85.6234,5200.0
2014-08-26 09:55:00,102.89,102.97,102.86,102.93,8400.0,85.5735,85.64,85.5485,85.6067,8400.0
2014-08-26 10:00:00,102.94,103.08,102.88,102.99,20000.0,85.615,85.7315,85.5651,85.6566,20000.0
2014-08-26 10:05:00,102.99,103.02,102.91,102.96,8400.0,85.6566,85.6816,85.5901,85.6317,8400.0
2014-08-26 10:10:00,102.96,103.06,102.92,102.98,7600.0,85.6317,85.7149,85.5984,85.6483,7600.0
2014-08-26 10:15:00,102.99,103.04,102.99,103.04,7000.0,85.6566,85.6982,85.6566,85.6982,7000.0
2014-08-26 10:20:00,103.05,103.08,103.0,103.08,5800.0,85.7065,85.7315,85.6649,85.7315,5800.0
2014-08-26 10:25:00,103.06,103.07,103.01,103.03,2800.0,85.7149,85.7232,85.6733,85.6899,2800.0
2014-08-26 10:30:00,103.04,103.05,102.99,103.05,9800.0,85.6982,85.7065,85.6566,85.7065,9800.0
2014-08-26 10:35:00,103.11,103.19,103.03,103.19,12600.0,85.7564,85.823,85.6899,85.823,12600.0
2014-08-26 10:40:00,103.19,103.27,103.19,103.25,10400.0,85.823,85.8895,85.823,85.8729,10400.0
2014-08-26 10:45:00,103.27,103.38,103.27,103.3,12800.0,85.8895,85.981,85.8895,85.9145,12800.0
2014-08-26 10:50:00,103.35,103.35,103.27,103.27,800.0,85.956,85.956,85.8895,85.8895,800.0
2014-08-26 10:55:00,103.3,103.3,103.22,103.22,4400.0,85.9145,85.9145,85.8479,85.8479,4400.0
2014-08-26 11:00:00,103.22,103.31,103.22,103.27,5000.0,85.8479,85.9228,85.8479,85.8895,5000.0
2014-08-26 11:05:00,103.29,103.35,103.28,103.35,5600.0,85.9061,85.956,85.8978,85.956,5600.0
2014-08-26 11:10:00,103.38,103.38,103.33,103.35,1400.0,85.981,85.981,85.9394,85.956,1400.0
2014-08-26 11:15:00,103.33,103.35,103.3,103.34,3600.0,85.9394,85.956,85.9145,85.9477,3600.0
2014-08-26 11:20:00,103.33,103.36,103.3,103.34,4800.0,85.9394,85.9644,85.9145,85.9477,4800.0
2014-08-26 11:25:00,103.36,103.36,103.3,103.33,5800.0,85.9644,85.9644,85.9145,85.9394,5800.0
2014-08-26 11:30:00,103.32,103.37,103.31,103.36,14000.0,85.9311,85.9727,85.9228,85.9644,14000.0
2014-08-26 11:35:00,103.36,103.36,103.27,103.27,5200.0,85.9644,85.9644,85.8895,85.8895,5200.0
2014-08-26 11:40:00,103.27,103.28,103.24,103.27,8000.0,85.8895,85.8978,85.8646,85.8895,8000.0
2014-08-26 11:45:00,103.27,103.35,103.27,103.3,4200.0,85.8895,85.956,85.8895,85.9145,4200.0
2014-08-26 11:50:00,103.3,103.36,103.26,103.36,8400.0,85.9145,85.9644,85.8812,85.9644,8400.0
2014-08-26 11:55:00,103.35,103.35,103.24,103.25,4200.0,85.956,85.956,85.8646,85.8729,4200.0
2014-08-26 12:00:00,103.23,103.24,103.22,103.24,2600.0,85.8562,85.8646,85.8479,85.8646,2600.0
2014-08-26 12:05:00,103.26,103.26,103.2,103.2,3000.0,85.8812,85.8812,85.8313,85.8313,3000.0
2014-08-26 12:10:00,103.21,103.22,103.21,103.22,800.0,85.8396,85.8479,85.8396,85.8479,800.0
2014-08-26 12:15:00,103.22,103.26,103.21,103.26,8600.0,85.8479,85.8812,85.8396,85.8812,8600.0
2014-08-26 12:20:00,103.26,103.35,103.25,103.35,11800.0,85.8812,85.956,85.8729,85.956,11800.0
2014-08-26 12:25:00,103.32,103.32,103.28,103.28,1400.0,85.9311,85.9311,85.8978,85.8978,1400.0
2014-08-26 12:30:00,103.29,103.32,103.23,103.3,10000.0,85.9061,85.9311,85.8562,85.9145,10000.0
2014-08-26 12:35:00,103.29,103.31,103.27,103.29,2200.0,85.9061,85.9228,85.8895,85.9061,2200.0
2014-08-26 12:40:00,103.28,103.31,103.26,103.26,5600.0,85.8978,85.9228,85.8812,85.8812,5600.0
2014-08-26 12:45:00,103.26,103.28,103.26,103.27,5600.0,85.8812,85.8978,85.8812,85.8895,5600.0
2014-08-26 12:50:00,103.28,103.28,103.28,103.28,200.0,85.8978,85.8978,85.8978,85.8978,200.0
2014-08-26 12:55:00,103.26,103.3,103.25,103.25,3800.0,85.8812,85.9145,85.8729,85.8729,3800.0
2014-08-26 13:00:00,103.24,103.26,103.22,103.22,4600.0,85.8646,85.8812,85.8479,85.8479,4600.0
2014-08-26 13:05:00,103.2,103.21,103.17,103.2,2200.0,85.8313,85.8396,85.8063,85.8313,2200.0
2014-08-26 13:10:00,103.16,103.16,103.14,103.14,1400.0,85.798,85.798,85.7814,85.7814,1400.0
2014-08-26 13:15:00,103.13,103.14,103.08,103.11,7400.0,85.7731,85.7814,85.7315,85.7564,7400.0
2014-08-26 13:20:00,103.1,103.11,103.08,103.08,7000.0,85.7481,85.7564,85.7315,85.7315,7000.0
2014-08-26 13:25:00,103.08,103.08,103.01,103.02,5800.0,85.7315,85.7315,85.6733,85.6816,5800.0
2014-08-26 13:30:00,103.02,103.08,103.02,103.06,4800.0,85.6816,85.7315,85.6816,85.7149,4800.0
2014-08-26 13:35:00,103.05,103.12,103.05,103.06,1600.0,85.7065,85.7648,85.7065,85.7149,1600.0
2014-08-26 13:40:00,103.11,103.11,103.08,103.08,1200.0,85.7564,85.7564,85.7315,85.7315,1200.0
2014-08-26 13:45:00,103.11,103.11,103.06,103.07,2600.0,85.7564,85.7564,85.7149,85.7232,2600.0
2014-08-26 13:50:00,103.06,103.06,103.03,103.03,6400.0,85.7149,85.7149,85.6899,85.6899,6400.0
2014-08-26 13:55:00,103.04,103.04,103.0,103.01,3000.0,85.6982,85.6982,85.6649,85.6733,3000.0
2014-08-26 14:00:00,103.02,103.12,103.02,103.11,6400.0,85.6816,85.7648,85.6816,85.7564,6400.0
2014-08-26 14:05:00,103.12,103.2,103.12,103.16,8800.0,85.7648,85.8313,85.7648,85.798,8800.0
2014-08-26 14:10:00,103.19,103.19,103.16,103.17,3600.0,85.823,85.823,85.798,85.8063,3600.0
2014-08-26 14:15:00,103.17,103.17,103.16,103.16,1000.0,85.8063,85.8063,85.798,85.798,1000.0
2014-08-26 14:20:00,103.16,103.17,103.14,103.16,4600.0,85.798,85.8063,85.7814,85.798,4600.0
2014-08-26 14:25:00,103.15,103.16,103.15,103.16,2800.0,85.7897,85.798,85.7897,85.798,2800.0
2014-08-26 14:30:00,103.16,103.16,103.08,103.09,10800.0,85.798,85.798,85.7315,85.7398,10800.0
2014-08-26 14:35:00,103.08,103.11,103.08,103.1,7000.0,85.7315,85.7564,85.7315,85.7481,7000.0
2014-08-26 14:40:00,103.1,103.14,103.1,103.13,4800.0,85.7481,85.7814,85.7481,85.7731,4800.0
2014-08-26 14:45:00,103.13,103.16,103.11,103.16,8200.0,85.7731,85.798,85.7564,85.798,8200.0
2014-08-26 14:50:00,103.15,103.15,103.13,103.13,2800.0,85.7897,85.7897,85.7731,85.7731,2800.0
2014-08-26 14:55:00,103.13,103.14,103.1,103.11,8400.0,85.7731,85.7814,85.7481,85.7564,8400.0
2014-08-26 15:00:00,103.11,103.11,103.1,103.1,5800.0,85.7564,85.7564,85.7481,85.7481,5800.0
2014-08-26 15:05:00,103.1,103.11,103.08,103.08,10800.0,85.7481,85.7564,85.7315,85.7315,10800.0
2014-08-26 15:10:00,103.07,103.09,103.07,103.08,5800.0,85.7232,85.7398,85.7232,85.7315,5800.0
2014-08-26 15:15:00,103.08,103.15,103.08,103.15,9400.0,85.7315,85.7897,85.7315,85.7897,9400.0
2014-08-26 15:20:00,103.16,103.2,103.16,103.2,10000.0,85.798,85.8313,85.798,85.8313,10000.0
2014-08-26 15:25:00,103.21,103.22,103.18,103.2,14200.0,85.8396,85.8479,85.8147,85.8313,14200.0
2014-08-26 15:30:00,103.2,103.23,103.19,103.23,15600.0,85.8313,85.8562,85.823,85.8562,15600.0
2014-08-26 15:35:00,103.22,103.23,103.17,103.17,6800.0,85.8479,85.8562,85.8063,85.8063,6800.0
2014-08-26 15:40:00,103.19,103.23,103.17,103.17,10000.0,85.823,85.8562,85.8063,85.8063,10000.0
2014-08-26 15:45:00,103.19,103.24,103.19,103.24,13800.0,85.823,85.8646,85.823,85.8646,13800.0
2014-08-26 15:50:00,103.24,103.25,103.22,103.24,24000.0,85.8646,85.8729,85.8479,85.8646,24000.0
2014-08-26 15:55:00,103.25,103.27,103.22,103.24,65200.0,85.8729,85.8895,85.8479,85.8646,65200.0
2014-08-27 09:30:00,103.06,103.33,102.82,103.19,25000.0,85.7149,85.9394,85.5152,85.823,25000.0
2014-08-27 09:35:00,103.09,103.25,102.97,103.25,12600.0,85.7398,85.8729,85.64,85.8729,12600.0
2014-08-27 09:40:00,103.13,103.26,103.12,103.13,6600.0,85.7731,85.8812,85.7648,85.7731,6600.0
2014-08-27 09:45:00,103.16,103.24,103.11,103.11,3000.0,85.798,85.8646,85.7564,85.7564,3000.0
2014-08-27 09:50:00,103.11,103.13,102.96,103.1,4400.0,85.7564,85.7731,85.6317,85.7481,4400.0
2014-08-27 09:55:00,103.1,103.17,102.99,103.06,3200.0,85.7481,85.8063,85.6566,85.7149,3200.0
2014-08-27 10:00:00,102.99,103.03,102.92,102.94,5600.0,85.6566,85.6899,85.5984,85.615,5600.0
2014-08-27 10:05:00,102.94,103.0,102.85,102.91,29400.0,85.615,85.6649,85.5402,85.5901,29400.0
2014-08-27 10:10:00,102.97,102.97,102.8,102.88,6600.0,85.64,85.64,85.4986,85.5651,6600.0
2014-08-27 10:15:00,102.86,102.86,102.71,102.72,6800.0,85.5485,85.5485,85.4238,85.4321,6800.0
2014-08-27 10:20:00,102.71,102.81,102.71,102.72,6000.0,85.4238,85.5069,85.4238,85.4321,6000.0
2014-08-27 10:25:00,102.72,102.73,102.64,102.64,5200.0,85.4321,85.4404,85.3655,85.3655,5200.0
2014-08-27 10:30:00,102.64,102.69,102.56,102.64,9000.0,85.3655,85.4071,85.299,85.3655,9000.0
2014-08-27 10:35:00,102.66,102.67,102.53,102.53,6200.0,85.3822,85.3905,85.274,85.274,6200.0
2014-08-27 10:40:00,102.56,102.58,102.52,102.54,6600.0,85.299,85.3156,85.2657,85.2824,6600.0
2014-08-27 10:45:00,102.54,102.63,102.52,102.61,16800.0,85.2824,85.3572,85.2657,85.3406,16800.0
2014-08-27 10:50:00,102.61,102.61,102.57,102.58,3600.0,85.3406,85.3406,85.3073,85.3156,3600.0
2014-08-27 10:55:00,102.6,102.7,102.6,102.66,5400.0,85.3323,85.4154,85.3323,85.3822,5400.0
2014-08-27 11:00:00,102.71,102.81,102.71,102.77,3600.0,85.4238,85.5069,85.4238,85.4737,3600.0
2014-08-27 11:05:00,102.78,102.78,102.78,102.78,2000.0,85.482,85.482,85.482,85.482,2000.0
2014-08-27 11:10:00,102.77,102.77,102.7,102.7,3600.0,85.4737,85.4737,85.4154,85.4154,3600.0
2014-08-27 11:15:00,102.7,102.74,102.66,102.74,6400.0,85.4154,85.4487,85.3822,85.4487,6400.0
2014-08-27 11:20:00,102.8,102.8,102.73,102.75,5200.0,85.4986,85.4986,85.4404,85.457,5200.0
2014-08-27 11:25:00,102.74,102.74,102.69,102.7,3600.0,85.4487,85.4487,85.4071,85.4154,3600.0
2014-08-27 11:30:00,102.67,102.69,102.63,102.67,4000.0,85.3905,85.4071,85.3572,85.3905,4000.0
2014-08-27 11:35:00,102.64,102.64,102.61,102.61,4200.0,85.3655,85.3655,85.3406,85.3406,4200.0
2014-08-27 11:40:00,102.62,102.63,102.56,102.56,1800.0,85.3489,85.3572,85.299,85.299,1800.0
2014-08-27 11:45:00,102.57,102.57,102.52,102.57,9400.0,85.3073,85.3073,85.2657,85.3073,9400.0
2014-08-27 11:50:00,102.57,102.61,102.53,102.54,2800.0,85.3073,85.3406,85.274,85.2824,2800.0
2014-08-27 11:55:00,102.57,102.57,102.54,102.55,1400.0,85.3073,85.3073,85.2824,85.2907,1400.0
2014-08-27 12:00:00,102.56,102.56,102.5,102.51,2600.0,85.299,85.299,85.2491,85.2574,2600.0
2014-08-27 12:05:00,102.5,102.5,102.47,102.5,6600.0,85.2491,85.2491,85.2241,85.2491,6600.0
2014-08-27 12:10:00,102.5,102.56,102.5,102.54,2800.0,85.2491,85.299,85.2491,85.2824,2800.0
2014-08-27 12:15:00,102.53,102.62,102.53,102.62,1200.0,85.274,85.3489,85.274,85.3489,1200.0
2014-08-27 12:20:00,102.58,102.59,102.54,102.58,2400.0,85.3156,85.324,85.2824,85.3156,2400.0
2014-08-27 12:25:00,102.6,102.64,102.58,102.58,7200.0,85.3323,85.3655,85.3156,85.3156,7200.0
2014-08-27 12:30:00,102.58,102.58,102.55,102.55,1200.0,85.3156,85.3156,85.2907,85.2907,1200.0
2014-08-27 12:35:00,102.55,102.59,102.53,102.56,7000.0,85.2907,85.324,85.274,85.299,7000.0
2014-08-27 12:40:00,102.55,102.57,102.55,102.55,2400.0,85.2907,85.3073,85.2907,85.2907,2400.0
2014-08-27 12:45:00,102.59,102.69,102.58,102.67,4400.0,85.324,85.4071,85.3156,85.3905,4400.0
2014-08-27 12:50:00,102.69,102.69,102.61,102.61,4000.0,85.4071,85.4071,85.3406,85.3406,4000.0
2014-08-27 12:55:00,102.61,102.61,102.59,102.59,7800.0,85.3406,85.3406,85.324,85.324,7800.0
2014-08-27 13:00:00,102.61,102.61,102.57,102.61,4800.0,85.3406,85.3406,85.3073,85.3406,4800.0
2014-08-27 13:05:00,102.63,102.65,102.63,102.64,1400.0,85.3572,85.3739,85.3572,85.3655,1400.0
2014-08-27 13:10:00,102.64,102.64,102.6,102.6,1400.0,85.3655,85.3655,85.3323,85.3323,1400.0
2014-08-27 13:15:00,102.6,102.63,102.6,102.6,2000.0,85.3323,85.3572,85.3323,85.3323,2000.0
2014-08-27 13:20:00,102.61,102.61,102.57,102.57,3400.0,85.3406,85.3406,85.3073,85.3073,3400.0
2014-08-27 13:25:00,102.56,102.57,102.56,102.57,800.0,85.299,85.3073,85.299,85.3073,800.0
2014-08-27 13:30:00,102.58,102.58,102.54,102.54,4000.0,85.3156,85.3156,85.2824,85.2824,4000.0
2014-08-27 13:35:00,102.55,102.58,102.53,102.53,6400.0,85.2907,85.3156,85.274,85.274,6400.0
2014-08-27 13:40:00,102.53,102.53,102.45,102.45,13600.0,85.274,85.274,85.2075,85.2075,13600.0
2014-08-27 13:45:00,102.45,102.45,102.38,102.38,18000.0,85.2075,85.2075,85.1493,85.1493,18000.0
2014-08-27 13:50:00,102.38,102.39,102.3,102.3,11600.0,85.1493,85.1576,85.0828,85.0828,11600.0
2014-08-27 13:55:00,102.3,102.33,102.29,102.32,17400.0,85.0828,85.1077,85.0744,85.0994,17400.0
2014-08-27 14:00:00,102.32,102.39,102.31,102.39,18200.0,85.0994,85.1576,85.0911,85.1576,18200.0
2014-08-27 14:05:00,102.38,102.41,102.32,102.33,11600.0,85.1493,85.1742,85.0994,85.1077,11600.0
2014-08-27 14:10:00,102.33,102.39,102.33,102.36,2200.0,85.1077,85.1576,85.1077,85.1327,2200.0
2014-08-27 14:15:00,102.39,102.41,102.38,102.39,5800.0,85.1576,85.1742,85.1493,85.1576,5800.0
2014-08-27 14:20:00,102.42,102.46,102.42,102.46,1800.0,85.1826,85.2158,85.1826,85.2158,1800.0
2014-08-27 14:25:00,102.49,102.53,102.47,102.53,7400.0,85.2408,85.274,85.2241,85.274,7400.0
2014-08-27 14:30:00,102.54,102.56,102.53,102.56,2400.0,85.2824,85.299,85.274,85.299,2400.0
2014-08-27 14:35:00,102.57,102.61,102.57,102.6,14000.0,85.3073,85.3406,85.3073,85.3323,14000.0
2014-08-27 14:40:00,102.6,102.61,102.52,102.53,9400.0,85.3323,85.3406,85.2657,85.274,9400.0
2014-08-27 14:45:00,102.52,102.53,102.49,102.5,3200.0,85.2657,85.274,85.2408,85.2491,3200.0
2014-08-27 14:50:00,102.49,102.51,102.48,102.51,5400.0,85.2408,85.2574,85.2325,85.2574,5400.0
2014-08-27 14:55:00,102.5,102.53,102.37,102.37,7000.0,85.2491,85.274,85.141,85.141,7000.0
2014-08-27 15:00:00,102.41,102.42,102.41,102.42,1200.0,85.1742,85.1826,85.1742,85.1826,1200.0
2014-08-27 15:05:00,102.46,102.48,102.38,102.4,8400.0,85.2158,85.2325,85.1493,85.1659,8400.0
2014-08-27 15:10:00,102.41,102.48,102.41,102.42,8200.0,85.1742,85.2325,85.1742,85.1826,8200.0
2014-08-27 15:15:00,102.42,102.47,102.39,102.46,6200.0,85.1826,85.2241,85.1576,85.2158,6200.0
2014-08-27 15:20:00,102.47,102.51,102.45,102.51,6800.0,85.2241,85.2574,85.2075,85.2574,6800.0
2014-08-27 15:25:00,102.51,102.55,102.47,102.55,8600.0,85.2574,85.2907,85.2241,85.2907,8600.0
2014-08-27 15:30:00,102.55,102.55,102.52,102.54,7200.0,85.2907,85.2907,85.2657,85.2824,7200.0
2014-08-27 15:35:00,102.52,102.6,102.52,102.58,5200.0,85.2657,85.3323,85.2657,85.3156,5200.0
2014-08-27 15:40:00,102.58,102.58,102.54,102.58,6400.0,85.3156,85.3156,85.2824,85.3156,6400.0
2014-08-27 15:45:00,102.59,102.64,102.58,102.6,25200.0,85.324,85.3655,85.3156,85.3323,25200.0
2014-08-27 15:50:00,102.6,102.61,102.55,102.58,16000.0,85.3323,85.3406,85.2907,85.3156,16000.0
2014-08-27 15:55:00,102.58,102.66,102.57,102.62,36200.0,85.3156,85.3822,85.3073,85.3489,36200.0
2014-08-28 09:30:00,102.35,102.61,102.35,102.38,9400.0,85.1243,85.3406,85.1243,85.1493,9400.0
2014-08-28 09:35:00,102.28,102.47,102.28,102.4,9200.0,85.0661,85.2241,85.0661,85.1659,9200.0
2014-08-28 09:40:00,102.42,102.42,102.18,102.27,41600.0,85.1826,85.1826,84.983,85.0578,41600.0
2014-08-28 09:45:00,102.28,102.39,102.28,102.39,3800.0,85.0661,85.1576,85.0661,85.1576,3800.0
2014-08-28 09:50:00,102.46,102.6,102.45,102.6,2200.0,85.2158,85.3323,85.2075,85.3323,2200.0
2014-08-28 09:55:00,102.6,102.85,102.6,102.85,6000.0,85.3323,85.5402,85.3323,85.5402,6000.0
2014-08-28 10:00:00,102.89,102.89,102.63,102.64,16400.0,85.5735,85.5735,85.3572,85.3655,16400.0
2014-08-28 10:05:00,102.73,102.85,102.73,102.85,2000.0,85.4404,85.5402,85.4404,85.5402,2000.0
2014-08-28 10:10:00,102.77,102.8,102.65,102.65,8400.0,85.4737,85.4986,85.3739,85.3739,8400.0
2014-08-28 10:15:00,102.62,102.64,102.5,102.56,29600.0,85.3489,85.3655,85.2491,85.299,29600.0
2014-08-28 10:20:00,102.58,102.69,102.57,102.69,6800.0,85.3156,85.4071,85.3073,85.4071,6800.0
2014-08-28 10:25:00,102.74,102.79,102.73,102.73,3600.0,85.4487,85.4903,85.4404,85.4404,3600.0
2014-08-28 10:30:00,102.72,102.72,102.67,102.7,4800.0,85.4321,85.4321,85.3905,85.4154,4800.0
2014-08-28 10:35:00,102.71,102.78,102.64,102.64,3400.0,85.4238,85.482,85.3655,85.3655,3400.0
2014-08-28 10:40:00,102.69,102.76,102.66,102.76,4400.0,85.4071,85.4653,85.3822,85.4653,4400.0
2014-08-28 10:45:00,102.76,102.79,102.69,102.79,7800.0,85.4653,85.4903,85.4071,85.4903,7800.0
2014-08-28 10:50:00,102.75,102.77,102.64,102.77,10000.0,85.457,85.4737,85.3655,85.4737,10000.0
2014-08-28 10:55:00,102.76,102.78,102.74,102.76,6800.0,85.4653,85.482,85.4487,85.4653,6800.0
2014-08-28 11:00:00,102.76,102.76,102.67,102.72,6400.0,85.4653,85.4653,85.3905,85.4321,6400.0
2014-08-28 11:05:00,102.71,102.71,102.67,102.69,4600.0,85.4238,85.4238,85.3905,85.4071,4600.0
2014-08-28 11:10:00,102.67,102.7,102.66,102.66,7200.0,85.3905,85.4154,85.3822,85.3822,7200.0
2014-08-28 11:15:00,102.63,102.64,102.58,102.6,1800.0,85.3572,85.3655,85.3156,85.3323,1800.0
2014-08-28 11:20:00,102.58,102.61,102.53,102.54,12600.0,85.3156,85.3406,85.274,85.2824,12600.0
2014-08-28 11:25:00,102.54,102.57,102.53,102.56,10600.0,85.2824,85.3073,85.274,85.299,10600.0
2014-08-28 11:30:00,102.57,102.6,102.54,102.54,14600.0,85.3073,85.3323,85.2824,85.2824,14600.0
2014-08-28 11:35:00,102.56,102.67,102.56,102.65,10600.0,85.299,85.3905,85.299,85.3739,10600.0
2014-08-28 11:40:00,102.65,102.7,102.6,102.65,17600.0,85.3739,85.4154,85.3323,85.3739,17600.0
2014-08-28 11:45:00,102.67,102.67,102.61,102.63,7200.0,85.3905,85.3905,85.3406,85.3572,7200.0
2014-08-28 11:50:00,102.65,102.72,102.62,102.72,7400.0,85.3739,85.4321,85.3489,85.4321,7400.0
2014-08-28 11:55:00,102.77,102.78,102.73,102.73,4800.0,85.4737,85.482,85.4404,85.4404,4800.0
2014-08-28 12:00:00,102.73,102.75,102.67,102.72,13400.0,85.4404,85.457,85.3905,85.4321,13400.0
2014-08-28 12:05:00,102.71,102.79,102.71,102.79,3000.0,85.4238,85.4903,85.4238,85.4903,3000.0
2014-08-28 12:10:00,102.79,102.88,102.79,102.88,1800.0,85.4903,85.5651,85.4903,85.5651,1800.0
2014-08-28 12:15:00,102.88,102.95,102.88,102.95,3600.0,85.5651,85.6234,85.5651,85.6234,3600.0
2014-08-28 12:20:00,102.95,102.95,102.91,102.91,600.0,85.6234,85.6234,85.5901,85.5901,600.0
2014-08-28 12:25:00,102.86,102.89,102.86,102.89,600.0,85.5485,85.5735,85.5485,85.5735,600.0
2014-08-28 12:30:00,102.91,102.91,102.86,102.86,1600.0,85.5901,85.5901,85.5485,85.5485,1600.0
2014-08-28 12:35:00,102.84,102.85,102.84,102.85,800.0,85.5319,85.5402,85.5319,85.5402,800.0
2014-08-28 12:40:00,102.86,102.89,102.86,102.89,2000.0,85.5485,85.5735,85.5485,85.5735,2000.0
2014-08-28 12:45:00,102.95,102.99,102.94,102.97,4200.0,85.6234,85.6566,85.615,85.64,4200.0
2014-08-28 12:50:00,102.98,102.98,102.97,102.97,800.0,85.6483,85.6483,85.64,85.64,800.0
2014-08-28 12:55:00,102.97,102.99,102.92,102.98,1000.0,85.64,85.6566,85.5984,85.6483,1000.0
2014-08-28 13:00:00,102.98,102.98,102.92,102.97,1000.0,85.6483,85.6483,85.5984,85.64,1000.0
2014-08-28 13:05:00,102.92,102.95,102.91,102.92,1800.0,85.5984,85.6234,85.5901,85.5984,1800.0
2014-08-28 13:10:00,102.94,102.99,102.94,102.96,3800.0,85.615,85.6566,85.615,85.6317,3800.0
2014-08-28 13:15:00,102.94,102.94,102.94,102.94,200.0,85.615,85.615,85.615,85.615,200.0
2014-08-28 13:20:00,102.92,102.92,102.83,102.91,2600.0,85.5984,85.5984,85.5236,85.5901,2600.0
2014-08-28 13:25:00,102.92,102.94,102.86,102.92,1600.0,85.5984,85.615,85.5485,85.5984,1600.0
2014-08-28 13:30:00,102.92,102.94,102.9,102.94,3400.0,85.5984,85.615,85.5818,85.615,3400.0
2014-08-28 13:35:00,102.99,102.99,102.92,102.94,2400.0,85.6566,85.6566,85.5984,85.615,2400.0
2014-08-28 13:40:00,102.96,103.03,102.96,102.99,5600.0,85.6317,85.6899,85.6317,85.6566,5600.0
2014-08-28 13:45:00,103.01,103.04,103.01,103.04,800.0,85.6733,85.6982,85.6733,85.6982,800.0
2014-08-28 13:50:00,103.06,103.06,103.0,103.02,1800.0,85.7149,85.7149,85.6649,85.6816,1800.0
2014-08-28 13:55:00,103.02,103.04,102.98,103.0,3800.0,85.6816,85.6982,85.6483,85.6649,3800.0
2014-08-28 14:00:00,102.98,103.01,102.98,103.01,2400.0,85.6483,85.6733,85.6483,85.6733,2400.0
2014-08-28 14:05:00,103.01,103.01,102.97,102.99,1600.0,85.6733,85.6733,85.64,85.6566,1600.0
2014-08-28 14:10:00,102.98,103.02,102.97,103.02,5600.0,85.6483,85.6816,85.64,85.6816,5600.0
2014-08-28 14:15:00,103.02,103.03,102.96,103.0,2000.0,85.6816,85.6899,85.6317,85.6649,2000.0
2014-08-28 14:20:00,102.98,102.98,102.91,102.91,5000.0,85.6483,85.6483,85.5901,85.5901,5000.0
2014-08-28 14:25:00,102.89,102.89,102.86,102.86,2000.0,85.5735,85.5735,85.5485,85.5485,2000.0
2014-08-28 14:30:00,102.87,102.92,102.83,102.92,13800.0,85.5568,85.5984,85.5236,85.5984,13800.0
2014-08-28 14:35:00,102.92,102.94,102.87,102.94,3600.0,85.5984,85.615,85.5568,85.615,3600.0
2014-08-28 14:40:00,102.94,102.94,102.9,102.9,3600.0,85.615,85.615,85.5818,85.5818,3600.0
2014-08-28 14:45:00,102.87,102.89,102.86,102.86,3000.0,85.5568,85.5735,85.5485,85.5485,3000.0
2014-08-28 14:50:00,102.87,102.88,102.82,102.82,2400.0,85.5568,85.5651,85.5152,85.5152,2400.0
2014-08-28 14:55:00,102.82,102.82,102.75,102.76,2000.0,85.5152,85.5152,85.457,85.4653,2000.0
2014-08-28 15:00:00,102.78,102.8,102.77,102.8,3400.0,85.482,85.4986,85.4737,85.4986,3400.0
2014-08-28 15:05:00,102.8,102.8,102.68,102.69,13000.0,85.4986,85.4986,85.3988,85.4071,13000.0
2014-08-28 15:10:00,102.68,102.69,102.64,102.66,6000.0,85.3988,85.4071,85.3655,85.3822,6000.0
2014-08-28 15:15:00,102.64,102.77,102.64,102.76,14000.0,85.3655,85.4737,85.3655,85.4653,14000.0
2014-08-28 15:20:00,102.76,102.81,102.76,102.81,6400.0,85.4653,85.5069,85.4653,85.5069,6400.0
2014-08-28 15:25:00,102.81,102.84,102.81,102.83,5000.0,85.5069,85.5319,85.5069,85.5236,5000.0
2014-08-28 15:30:00,102.83,102.89,102.83,102.88,4000.0,85.5236,85.5735,85.5236,85.5651,4000.0
2014-08-28 15:35:00,102.88,102.89,102.83,102.83,4000.0,85.5651,85.5735,85.5236,85.5236,4000.0
2014-08-28 15:40:00,102.81,102.83,102.77,102.8,4800.0,85.5069,85.5236,85.4737,85.4986,4800.0
2014-08-28 15:45:00,102.78,102.78,102.74,102.74,9800.0,85.482,85.482,85.4487,85.4487,9800.0
2014-08-28 15:50:00,102.75,102.75,102.67,102.67,11400.0,85.457,85.457,85.3905,85.3905,11400.0
2014-08-28 15:55:00,102.67,102.75,102.63,102.73,22400.0,85.3905,85.457,85.3572,85.4404,22400.0
2014-08-29 09:30:00,102.97,103.01,102.8,102.8,20400.0,85.64,85.6733,85.4986,85.4986,20400.0
2014-08-29 09:35:00,102.78,102.98,102.76,102.94,11800.0,85.482,85.6483,85.4653,85.615,11800.0
2014-08-29 09:40:00,102.97,103.1,102.86,103.01,6600.0,85.64,85.7481,85.5485,85.6733,6600.0
2014-08-29 09:45:00,102.98,103.01,102.88,102.88,14200.0,85.6483,85.6733,85.5651,85.5651,14200.0
2014-08-29 09:50:00,102.82,102.87,102.76,102.85,2800.0,85.5152,85.5568,85.4653,85.5402,2800.0
2014-08-29 09:55:00,102.83,102.89,102.77,102.89,2200.0,85.5236,85.5735,85.4737,85.5735,2200.0
2014-08-29 10:00:00,102.83,102.85,102.76,102.83,4200.0,85.5236,85.5402,85.4653,85.5236,4200.0
2014-08-29 10:05:00,102.83,102.86,102.74,102.74,3200.0,85.5236,85.5485,85.4487,85.4487,3200.0
2014-08-29 10:10:00,102.7,102.75,102.63,102.74,3200.0,85.4154,85.457,85.3572,85.4487,3200.0
2014-08-29 10:15:00,102.77,102.85,102.72,102.79,12600.0,85.4737,85.5402,85.4321,85.4903,12600.0
2014-08-29 10:20:00,102.74,102.75,102.68,102.68,2600.0,85.4487,85.457,85.3988,85.3988,2600.0
2014-08-29 10:25:00,102.69,102.7,102.66,102.66,800.0,85.4071,85.4154,85.3822,85.3822,800.0
2014-08-29 10:30:00,102.67,102.73,102.65,102.71,2600.0,85.3905,85.4404,85.3739,85.4238,2600.0
2014-08-29 10:35:00,102.7,102.7,102.65,102.65,2000.0,85.4154,85.4154,85.3739,85.3739,2000.0
2014-08-29 10:40:00,102.77,102.8,102.73,102.73,2200.0,85.4737,85.4986,85.4404,85.4404,2200.0
2014-08-29 10:45:00,102.73,102.75,102.71,102.74,1800.0,85.4404,85.457,85.4238,85.4487,1800.0
2014-08-29 10:50:00,102.8,102.81,102.79,102.8,1400.0,85.4986,85.5069,85.4903,85.4986,1400.0
2014-08-29 10:55:00,102.81,102.85,102.76,102.85,4600.0,85.5069,85.5402,85.4653,85.5402,4600.0
2014-08-29 11:00:00,102.85,102.85,102.78,102.78,3000.0,85.5402,85.5402,85.482,85.482,3000.0
2014-08-29 11:05:00,102.8,102.88,102.79,102.88,11400.0,85.4986,85.5651,85.4903,85.5651,11400.0
2014-08-29 11:10:00,102.88,102.92,102.85,102.92,4800.0,85.5651,85.5984,85.5402,85.5984,4800.0
2014-08-29 11:15:00,102.95,102.96,102.89,102.92,2000.0,85.6234,85.6317,85.5735,85.5984,2000.0
2014-08-29 11:20:00,102.9,102.92,102.83,102.83,5200.0,85.5818,85.5984,85.5236,85.5236,5200.0
2014-08-29 11:25:00,102.86,102.91,102.83,102.91,7000.0,85.5485,85.5901,85.5236,85.5901,7000.0
2014-08-29 11:30:00,102.93,102.93,102.9,102.92,2600.0,85.6067,85.6067,85.5818,85.5984,2600.0
2014-08-29 11:35:00,102.97,103.02,102.93,102.93,4000.0,85.64,85.6816,85.6067,85.6067,4000.0
2014-08-29 11:40:00,102.96,103.01,102.96,103.01,800.0,85.6317,85.6733,85.6317,85.6733,800.0
2014-08-29 11:45:00,102.98,103.01,102.95,102.98,3200.0,85.6483,85.6733,85.6234,85.6483,3200.0
2014-08-29 11:50:00,103.0,103.02,102.89,102.89,2400.0,85.6649,85.6816,85.5735,85.5735,2400.0
2014-08-29 11:55:00,102.91,102.94,102.91,102.91,4400.0,85.5901,85.615,85.5901,85.5901,4400.0
2014-08-29 12:00:00,102.96,102.96,102.86,102.86,1400.0,85.6317,85.6317,85.5485,85.5485,1400.0
2014-08-29 12:05:00,102.89,102.89,102.85,102.86,1000.0,85.5735,85.5735,85.5402,85.5485,1000.0
2014-08-29 12:10:00,102.86,102.89,102.84,102.85,5800.0,85.5485,85.5735,85.5319,85.5402,5800.0
2014-08-29 12:15:00,102.87,102.87,102.83,102.83,2400.0,85.5568,85.5568,85.5236,85.5236,2400.0
2014-08-29 12:20:00,102.81,102.83,102.79,102.82,2400.0,85.5069,85.5236,85.4903,85.5152,2400.0
2014-08-29 12:25:00,102.82,102.82,102.76,102.77,5400.0,85.5152,85.5152,85.4653,85.4737,5400.0
2014-08-29 12:30:00,102.76,102.78,102.75,102.77,7800.0,85.4653,85.482,85.457,85.4737,7800.0
2014-08-29 12:35:00,102.76,102.89,102.75,102.83,44200.0,85.4653,85.5735,85.457,85.5236,44200.0
2014-08-29 12:40:00,102.85,102.87,102.84,102.84,1000.0,85.5402,85.5568,85.5319,85.5319,1000.0
2014-08-29 12:45:00,102.88,102.9,102.88,102.89,800.0,85.5651,85.5818,85.5651,85.5735,800.0
2014-08-29 12:50:00,102.89,102.89,102.89,102.89,0.0,85.5735,85.5735,85.5735,85.5735,0.0
2014-08-29 12:55:00,102.88,102.91,102.88,102.91,1200.0,85.5651,85.5901,85.5651,85.5901,1200.0
2014-08-29 13:00:00,102.88,102.88,102.88,102.88,1000.0,85.5651,85.5651,85.5651,85.5651,1000.0
2014-08-29 13:05:00,102.88,102.89,102.85,102.86,3600.0,85.5651,85.5735,85.5402,85.5485,3600.0
2014-08-29 13:10:00,102.88,102.92,102.8,102.92,26200.0,85.5651,85.5984,85.4986,85.5984,26200.0
2014-08-29 13:15:00,102.92,102.98,102.92,102.92,19800.0,85.5984,85.6483,85.5984,85.5984,19800.0
2014-08-29 13:20:00,102.89,102.89,102.86,102.86,600.0,85.5735,85.5735,85.5485,85.5485,600.0
2014-08-29 13:25:00,102.86,102.86,102.86,102.86,0.0,85.5485,85.5485,85.5485,85.5485,0.0
2014-08-29 13:30:00,102.88,102.88,102.81,102.83,1000.0,85.5651,85.5651,85.5069,85.5236,1000.0
2014-08-29 13:35:00,102.83,102.83,102.83,102.83,0.0,85.5236,85.5236,85.5236,85.5236,0.0
2014-08-29 13:40:00,102.86,102.86,102.77,102.77,1000.0,85.5485,85.5485,85.4737,85.4737,1000.0
2014-08-29 13:45:00,102.8,102.8,102.75,102.77,1000.0,85.4986,85.4986,85.457,85.4737,1000.0
2014-08-29 13:50:00,102.77,102.77,102.7,102.7,2000.0,85.4737,85.4737,85.4154,85.4154,2000.0
2014-08-29 13:55:00,102.69,102.71,102.67,102.67,1400.0,85.4071,85.4238,85.3905,85.3905,1400.0
2014-08-29 14:00:00,102.71,102.76,102.7,102.76,2200.0,85.4238,85.4653,85.4154,85.4653,2200.0
2014-08-29 14:05:00,102.75,102.75,102.72,102.72,2000.0,85.457,85.457,85.4321,85.4321,2000.0
2014-08-29 14:10:00,102.72,102.74,102.72,102.74,400.0,85.4321,85.4487,85.4321,85.4487,400.0
2014-08-29 14:15:00,102.7,102.76,102.7,102.71,3000.0,85.4154,85.4653,85.4154,85.4238,3000.0
2014-08-29 14:20:00,102.72,102.74,102.72,102.74,400.0,85.4321,85.4487,85.4321,85.4487,400.0
2014-08-29 14:25:00,102.77,102.79,102.77,102.79,1000.0,85.4737,85.4903,85.4737,85.4903,1000.0
2014-08-29 14:30:00,102.74,102.76,102.73,102.73,1200.0,85.4487,85.4653,85.4404,85.4404,1200.0
2014-08-29 14:35:00,102.72,102.76,102.72,102.76,1600.0,85.4321,85.4653,85.4321,85.4653,1600.0
2014-08-29 14:40:00,102.73,102.73,102.68,102.68,3000.0,85.4404,85.4404,85.3988,85.3988,3000.0
2014-08-29 14:45:00,102.7,102.7,102.67,102.69,2200.0,85.4154,85.4154,85.3905,85.4071,2200.0
2014-08-29 14:50:00,102.67,102.7,102.63,102.7,3400.0,85.3905,85.4154,85.3572,85.4154,3400.0
2014-08-29 14:55:00,102.7,102.71,102.67,102.71,3800.0,85.4154,85.4238,85.3905,85.4238,3800.0
2014-08-29 15:00:00,102.7,102.71,102.67,102.68,2200.0,85.4154,85.4238,85.3905,85.3988,2200.0
2014-08-29 15:05:00,102.7,102.71,102.64,102.64,2000.0,85.4154,85.4238,85.3655,85.3655,2000.0
2014-08-29 15:10:00,102.65,102.68,102.65,102.67,2600.0,85.3739,85.3988,85.3739,85.3905,2600.0
2014-08-29 15:15:00,102.69,102.71,102.66,102.71,5200.0,85.4071,85.4238,85.3822,85.4238,5200.0
2014-08-29 15:20:00,102.69,102.71,102.67,102.67,4000.0,85.4071,85.4238,85.3905,85.3905,4000.0
2014-08-29 15:25:00,102.7,102.71,102.67,102.67,3800.0,85.4154,85.4238,85.3905,85.3905,3800.0
2014-08-29 15:30:00,102.67,102.68,102.61,102.61,5800.0,85.3905,85.3988,85.3406,85.3406,5800.0
2014-08-29 15:35:00,102.61,102.77,102.61,102.76,6600.0,85.3406,85.4737,85.3406,85.4653,6600.0
2014-08-29 15:40:00,102.79,102.81,102.78,102.81,5000.0,85.4903,85.5069,85.482,85.5069,5000.0
2014-08-29 15:45:00,102.83,102.93,102.83,102.93,20400.0,85.5236,85.6067,85.5236,85.6067,20400.0
2014-08-29 15:50:00,102.91,102.93,102.86,102.86,12000.0,85.5901,85.6067,85.5485,85.5485,12000.0
2014-08-29 15:55:00,102.89,102.99,102.88,102.91,44400.0,85.5735,85.6566,85.5651,85.5901,44400.0
2014-09-02 09:30:00,103.2,103.2,103.13,103.14,16000.0,85.8313,85.8313,85.7731,85.7814,16000.0
2014-09-02 09:35:00,103.15,103.27,103.15,103.2,1800.0,85.7897,85.8895,85.7897,85.8313,1800.0
2014-09-02 09:40:00,103.14,103.14,103.01,103.09,16200.0,85.7814,85.7814,85.6733,85.7398,16200.0
2014-09-02 09:45:00,103.1,103.11,103.03,103.07,7200.0,85.7481,85.7564,85.6899,85.7232,7200.0
2014-09-02 09:50:00,103.07,103.07,102.8,102.82,11200.0,85.7232,85.7232,85.4986,85.5152,11200.0
2014-09-02 09:55:00,102.8,102.8,102.39,102.39,19800.0,85.4986,85.4986,85.1576,85.1576,19800.0
2014-09-02 10:00:00,102.45,102.72,102.43,102.45,19400.0,85.2075,85.4321,85.1909,85.2075,19400.0
2014-09-02 10:05:00,102.42,102.48,102.38,102.48,6600.0,85.1826,85.2325,85.1493,85.2325,6600.0
2014-09-02 10:10:00,102.48,102.67,102.48,102.56,7800.0,85.2325,85.3905,85.2325,85.299,7800.0
2014-09-02 10:15:00,102.56,102.6,102.46,102.48,8200.0,85.299,85.3323,85.2158,85.2325,8200.0
2014-09-02 10:20:00,102.46,102.46,102.39,102.43,7800.0,85.2158,85.2158,85.1576,85.1909,7800.0
2014-09-02 10:25:00,102.44,102.44,102.29,102.29,6800.0,85.1992,85.1992,85.0744,85.0744,6800.0
2014-09-02 10:30:00,102.32,102.47,102.29,102.44,11600.0,85.0994,85.2241,85.0744,85.1992,11600.0
2014-09-02 10:35:00,102.46,102.46,102.33,102.33,4800.0,85.2158,85.2158,85.1077,85.1077,4800.0
2014-09-02 10:40:00,102.36,102.55,102.32,102.55,7400.0,85.1327,85.2907,85.0994,85.2907,7400.0
2014-09-02 10:45:00,102.55,102.57,102.53,102.54,2800.0,85.2907,85.3073,85.274,85.2824,2800.0
2014-09-02 10:50:00,102.53,102.64,102.53,102.64,2200.0,85.274,85.3655,85.274,85.3655,2200.0
2014-09-02 10:55:00,102.72,102.83,102.71,102.83,1800.0,85.4321,85.5236,85.4238,85.5236,1800.0
2014-09-02 11:00:00,102.91,102.92,102.78,102.78,4200.0,85.5901,85.5984,85.482,85.482,4200.0
2014-09-02 11:05:00,102.83,102.85,102.75,102.75,3600.0,85.5236,85.5402,85.457,85.457,3600.0
2014-09-02 11:10:00,102.75,102.84,102.75,102.76,3600.0,85.457,85.5319,85.457,85.4653,3600.0
2014-09-02 11:15:00,102.78,102.78,102.61,102.61,3800.0,85.482,85.482,85.3406,85.3406,3800.0
2014-09-02 11:20:00,102.63,102.71,102.57,102.58,8000.0,85.3572,85.4238,85.3073,85.3156,8000.0
2014-09-02 11:25:00,102.6,102.61,102.53,102.53,2200.0,85.3323,85.3406,85.274,85.274,2200.0
2014-09-02 11:30:00,102.52,102.58,102.5,102.56,6200.0,85.2657,85.3156,85.2491,85.299,6200.0
2014-09-02 11:35:00,102.63,102.66,102.61,102.66,2400.0,85.3572,85.3822,85.3406,85.3822,2400.0
2014-09-02 11:40:00,102.63,102.72,102.55,102.7,7200.0,85.3572,85.4321,85.2907,85.4154,7200.0
2014-09-02 11:45:00,102.69,102.69,102.5,102.5,1600.0,85.4071,85.4071,85.2491,85.2491,1600.0
2014-09-02 11:50:00,102.48,102.49,102.42,102.45,7000.0,85.2325,85.2408,85.1826,85.2075,7000.0
2014-09-02 11:55:00,102.5,102.5,102.5,102.5,600.0,85.2491,85.2491,85.2491,85.2491,600.0
2014-09-02 12:00:00,102.54,102.59,102.52,102.52,6400.0,85.2824,85.324,85.2657,85.2657,6400.0
2014-09-02 12:05:00,102.5,102.58,102.5,102.5,3600.0,85.2491,85.3156,85.2491,85.2491,3600.0
2014-09-02 12:10:00,102.54,102.56,102.53,102.53,5400.0,85.2824,85.299,85.274,85.274,5400.0
2014-09-02 12:15:00,102.53,102.62,102.49,102.62,11800.0,85.274,85.3489,85.2408,85.3489,11800.0
2014-09-02 12:20:00,102.61,102.67,102.61,102.63,5200.0,85.3406,85.3905,85.3406,85.3572,5200.0
2014-09-02 12:25:00,102.63,102.64,102.61,102.61,1600.0,85.3572,85.3655,85.3406,85.3406,1600.0
2014-09-02 12:30:00,102.58,102.58,102.51,102.55,3800.0,85.3156,85.3156,85.2574,85.2907,3800.0
2014-09-02 12:35:00,102.52,102.52,102.46,102.47,2600.0,85.2657,85.2657,85.2158,85.2241,2600.0
2014-09-02 12:40:00,102.47,102.49,102.39,102.42,2400.0,85.2241,85.2408,85.1576,85.1826,2400.0
2014-09-02 12:45:00,102.41,102.41,102.33,102.41,3000.0,85.1742,85.1742,85.1077,85.1742,3000.0
2014-09-02 12:50:00,102.41,102.5,102.41,102.5,2600.0,85.1742,85.2491,85.1742,85.2491,2600.0
2014-09-02 12:55:00,102.48,102.48,102.42,102.42,5600.0,85.2325,85.2325,85.1826,85.1826,5600.0
2014-09-02 13:00:00,102.47,102.48,102.4,102.4,4000.0,85.2241,85.2325,85.1659,85.1659,4000.0
2014-09-02 13:05:00,102.42,102.49,102.42,102.49,2000.0,85.1826,85.2408,85.1826,85.2408,2000.0
2014-09-02 13:10:00,102.51,102.51,102.5,102.5,2200.0,85.2574,85.2574,85.2491,85.2491,2200.0
2014-09-02 13:15:00,102.5,102.53,102.5,102.52,1600.0,85.2491,85.274,85.2491,85.2657,1600.0
2014-09-02 13:20:00,102.52,102.53,102.5,102.5,8800.0,85.2657,85.274,85.2491,85.2491,8800.0
2014-09-02 13:25:00,102.5,102.51,102.39,102.41,6600.0,85.2491,85.2574,85.1576,85.1742,6600.0
2014-09-02 13:30:00,102.42,102.5,102.4,102.48,5000.0,85.1826,85.2491,85.1659,85.2325,5000.0
2014-09-02 13:35:00,102.42,102.52,102.42,102.52,1200.0,85.1826,85.2657,85.1826,85.2657,1200.0
2014-09-02 13:40:00,102.56,102.57,102.53,102.53,1400.0,85.299,85.3073,85.274,85.274,1400.0
2014-09-02 13:45:00,102.46,102.56,102.46,102.54,1400.0,85.2158,85.299,85.2158,85.2824,1400.0
2014-09-02 13:50:00,102.53,102.56,102.5,102.56,4800.0,85.274,85.299,85.2491,85.299,4800.0
2014-09-02 13:55:00,102.56,102.61,102.55,102.56,1600.0,85.299,85.3406,85.2907,85.299,1600.0
2014-09-02 14:00:00,102.6,102.61,102.58,102.6,3200.0,85.3323,85.3406,85.3156,85.3323,3200.0
2014-09-02 14:05:00,102.62,102.66,102.61,102.63,3400.0,85.3489,85.3822,85.3406,85.3572,3400.0
2014-09-02 14:10:00,102.61,102.61,102.55,102.55,2000.0,85.3406,85.3406,85.2907,85.2907,2000.0
2014-09-02 14:15:00,102.57,102.64,102.55,102.63,4600.0,85.3073,85.3655,85.2907,85.3572,4600.0
2014-09-02 14:20:00,102.63,102.66,102.55,102.55,1800.0,85.3572,85.3822,85.2907,85.2907,1800.0
2014-09-02 14:25:00,102.55,102.55,102.51,102.54,13800.0,85.2907,85.2907,85.2574,85.2824,13800.0
2014-09-02 14:30:00,102.57,102.6,102.52,102.6,4000.0,85.3073,85.3323,85.2657,85.3323,4000.0
2014-09-02 14:35:00,102.55,102.57,102.53,102.55,1200.0,85.2907,85.3073,85.274,85.2907,1200.0
2014-09-02 14:40:00,102.58,102.58,102.58,102.58,600.0,85.3156,85.3156,85.3156,85.3156,600.0
2014-09-02 14:45:00,102.61,102.64,102.61,102.64,1400.0,85.3406,85.3655,85.3406,85.3655,1400.0
2014-09-02 14:50:00,102.67,102.69,102.66,102.67,9000.0,85.3905,85.4071,85.3822,85.3905,9000.0
2014-09-02 14:55:00,102.65,102.67,102.62,102.63,2400.0,85.3739,85.3905,85.3489,85.3572,2400.0
2014-09-02 15:00:00,102.58,102.66,102.58,102.66,8200.0,85.3156,85.3822,85.3156,85.3822,8200.0
2014-09-02 15:05:00,102.64,102.66,102.61,102.61,4000.0,85.3655,85.3822,85.3406,85.3406,4000.0
2014-09-02 15:10:00,102.61,102.66,102.61,102.66,2400.0,85.3406,85.3822,85.3406,85.3822,2400.0
2014-09-02 15:15:00,102.65,102.65,102.64,102.65,800.0,85.3739,85.3739,85.3655,85.3739,800.0
2014-09-02 15:20:00,102.67,102.67,102.58,102.59,7600.0,85.3905,85.3905,85.3156,85.324,7600.0
2014-09-02 15:25:00,102.58,102.64,102.58,102.64,6800.0,85.3156,85.3655,85.3156,85.3655,6800.0
2014-09-02 15:30:00,102.58,102.59,102.5,102.53,16000.0,85.3156,85.324,85.2491,85.274,16000.0
2014-09-02 15:35:00,102.53,102.59,102.53,102.55,6800.0,85.274,85.324,85.274,85.2907,6800.0
2014-09-02 15:40:00,102.56,102.64,102.55,102.64,7400.0,85.299,85.3655,85.2907,85.3655,7400.0
2014-09-02 15:45:00,102.64,102.74,102.64,102.74,14600.0,85.3655,85.4487,85.3655,85.4487,14600.0
2014-09-02 15:50:00,102.74,102.74,102.65,102.67,22400.0,85.4487,85.4487,85.3739,85.3905,22400.0
2014-09-02 15:55:00,102.67,102.69,102.55,102.58,89000.0,85.3905,85.4071,85.2907,85.3156,89000.0
2014-09-03 09:30:00,102.86,103.06,102.25,102.77,18000.0,85.5485,85.7149,85.0412,85.4737,18000.0
2014-09-03 09:35:00,102.8,102.86,102.73,102.73,2600.0,85.4986,85.5485,85.4404,85.4404,2600.0
2014-09-03 09:40:00,102.79,102.86,102.72,102.78,3600.0,85.4903,85.5485,85.4321,85.482,3600.0
2014-09-03 09:45:00,102.8,102.86,102.7,102.7,6000.0,85.4986,85.5485,85.4154,85.4154,6000.0
2014-09-03 09:50:00,102.75,102.75,102.63,102.63,4000.0,85.457,85.457,85.3572,85.3572,4000.0
2014-09-03 09:55:00,102.58,102.6,102.57,102.6,2000.0,85.3156,85.3323,85.3073,85.3323,2000.0
2014-09-03 10:00:00,102.58,102.61,102.45,102.47,10600.0,85.3156,85.3406,85.2075,85.2241,10600.0
2014-09-03 10:05:00,102.52,102.53,102.38,102.42,20800.0,85.2657,85.274,85.1493,85.1826,20800.0
2014-09-03 10:10:00,102.44,102.57,102.43,102.55,10600.0,85.1992,85.3073,85.1909,85.2907,10600.0
2014-09-03 10:15:00,102.57,102.62,102.51,102.51,6400.0,85.3073,85.3489,85.2574,85.2574,6400.0
2014-09-03 10:20:00,102.49,102.49,102.29,102.3,13600.0,85.2408,85.2408,85.0744,85.0828,13600.0
2014-09-03 10:25:00,102.29,102.36,102.24,102.29,26000.0,85.0744,85.1327,85.0329,85.0744,26000.0
2014-09-03 10:30:00,102.3,102.36,102.3,102.35,5600.0,85.0828,85.1327,85.0828,85.1243,5600.0
2014-09-03 10:35:00,102.35,102.36,102.31,102.36,5200.0,85.1243,85.1327,85.0911,85.1327,5200.0
2014-09-03 10:40:00,102.36,102.43,102.34,102.37,9600.0,85.1327,85.1909,85.116,85.141,9600.0
2014-09-03 10:45:00,102.35,102.44,102.28,102.28,29000.0,85.1243,85.1992,85.0661,85.0661,29000.0
2014-09-03 10:50:00,102.33,102.36,102.24,102.26,16200.0,85.1077,85.1327,85.0329,85.0495,16200.0
2014-09-03 10:55:00,102.25,102.32,102.19,102.19,17200.0,85.0412,85.0994,84.9913,84.9913,17200.0
2014-09-03 11:00:00,102.22,102.32,102.22,102.22,3000.0,85.0162,85.0994,85.0162,85.0162,3000.0
2014-09-03 11:05:00,102.23,102.32,102.2,102.32,7800.0,85.0245,85.0994,84.9996,85.0994,7800.0
2014-09-03 11:10:00,102.3,102.36,102.3,102.33,3200.0,85.0828,85.1327,85.0828,85.1077,3200.0
2014-09-03 11:15:00,102.39,102.39,102.23,102.24,15800.0,85.1576,85.1576,85.0245,85.0329,15800.0
2014-09-03 11:20:00,102.24,102.28,102.14,102.17,18200.0,85.0329,85.0661,84.9497,84.9746,18200.0
2014-09-03 11:25:00,102.16,102.17,102.0,102.01,10200.0,84.9663,84.9746,84.8332,84.8416,10200.0
2014-09-03 11:30:00,102.0,102.04,101.98,101.98,14200.0,84.8332,84.8665,84.8166,84.8166,14200.0
2014-09-03 11:35:00,101.98,101.99,101.92,101.94,8600.0,84.8166,84.8249,84.7667,84.7833,8600.0
2014-09-03 11:40:00,101.92,101.96,101.85,101.85,13800.0,84.7667,84.8,84.7085,84.7085,13800.0
2014-09-03 11:45:00,101.88,101.88,101.79,101.81,9600.0,84.7334,84.7334,84.6586,84.6752,9600.0
2014-09-03 11:50:00,101.81,101.85,101.79,101.83,7000.0,84.6752,84.7085,84.6586,84.6919,7000.0
2014-09-03 11:55:00,101.82,101.82,101.66,101.66,12000.0,84.6835,84.6835,84.5505,84.5505,12000.0
2014-09-03 12:00:00,101.69,101.75,101.65,101.72,13400.0,84.5754,84.6253,84.5422,84.6004,13400.0
2014-09-03 12:05:00,101.73,101.81,101.73,101.81,10600.0,84.6087,84.6752,84.6087,84.6752,10600.0
2014-09-03 12:10:00,101.82,101.83,101.78,101.83,8400.0,84.6835,84.6919,84.6503,84.6919,8400.0
2014-09-03 12:15:00,101.8,101.8,101.72,101.72,4400.0,84.6669,84.6669,84.6004,84.6004,4400.0
2014-09-03 12:20:00,101.74,101.77,101.72,101.75,8800.0,84.617,84.642,84.6004,84.6253,8800.0
2014-09-03 12:25:00,101.78,101.88,101.77,101.88,5000.0,84.6503,84.7334,84.642,84.7334,5000.0
2014-09-03 12:30:00,101.86,101.92,101.84,101.91,8800.0,84.7168,84.7667,84.7002,84.7584,8800.0
2014-09-03 12:35:00,101.91,102.0,101.91,102.0,8200.0,84.7584,84.8332,84.7584,84.8332,8200.0
2014-09-03 12:40:00,102.0,102.07,102.0,102.06,3800.0,84.8332,84.8915,84.8332,84.8832,3800.0
2014-09-03 12:45:00,102.08,102.08,101.97,101.97,9800.0,84.8998,84.8998,84.8083,84.8083,9800.0
2014-09-03 12:50:00,101.98,102.01,101.97,101.99,4800.0,84.8166,84.8416,84.8083,84.8249,4800.0
2014-09-03 12:55:00,101.97,102.03,101.97,102.03,5200.0,84.8083,84.8582,84.8083,84.8582,5200.0
2014-09-03 13:00:00,102.04,102.06,102.02,102.02,3800.0,84.8665,84.8832,84.8499,84.8499,3800.0
2014-09-03 13:05:00,102.02,102.05,101.99,101.99,7200.0,84.8499,84.8748,84.8249,84.8249,7200.0
2014-09-03 13:10:00,101.98,102.02,101.97,102.02,4000.0,84.8166,84.8499,84.8083,84.8499,4000.0
2014-09-03 13:15:00,102.05,102.05,101.96,101.97,8200.0,84.8748,84.8748,84.8,84.8083,8200.0
2014-09-03 13:20:00,101.98,102.0,101.97,101.98,6800.0,84.8166,84.8332,84.8083,84.8166,6800.0
2014-09-03 13:25:00,101.98,102.01,101.95,101.98,8400.0,84.8166,84.8416,84.7917,84.8166,8400.0
2014-09-03 13:30:00,101.98,102.02,101.93,101.93,7400.0,84.8166,84.8499,84.775,84.775,7400.0
2014-09-03 13:35:00,101.95,101.96,101.9,101.94,6800.0,84.7917,84.8,84.7501,84.7833,6800.0
2014-09-03 13:40:00,101.92,101.94,101.86,101.94,4600.0,84.7667,84.7833,84.7168,84.7833,4600.0
2014-09-03 13:45:00,101.93,101.94,101.9,101.9,4200.0,84.775,84.7833,84.7501,84.7501,4200.0
2014-09-03 13:50:00,101.88,101.88,101.83,101.83,10000.0,84.7334,84.7334,84.6919,84.6919,10000.0
2014-09-03 13:55:00,101.85,101.86,101.8,101.83,9200.0,84.7085,84.7168,84.6669,84.6919,9200.0
2014-09-03 14:00:00,101.83,101.83,101.8,101.82,4800.0,84.6919,84.6919,84.6669,84.6835,4800.0
2014-09-03 14:05:00,101.84,101.85,101.81,101.83,13600.0,84.7002,84.7085,84.6752,84.6919,13600.0
2014-09-03 14:10:00,101.85,101.92,101.85,101.88,11600.0,84.7085,84.7667,84.7085,84.7334,11600.0
2014-09-03 14:15:00,101.88,101.92,101.88,101.88,3200.0,84.7334,84.7667,84.7334,84.7334,3200.0
2014-09-03 14:20:00,101.86,101.94,101.83,101.89,7400.0,84.7168,84.7833,84.6919,84.7418,7400.0
2014-09-03 14:25:00,101.88,101.88,101.78,101.79,8600.0,84.7334,84.7334,84.6503,84.6586,8600.0
2014-09-03 14:30:00,101.82,101.89,101.82,101.87,4800.0,84.6835,84.7418,84.6835,84.7251,4800.0
2014-09-03 14:35:00,101.87,101.87,101.86,101.86,4600.0,84.7251,84.7251,84.7168,84.7168,4600.0
2014-09-03 14:40:00,101.86,101.88,101.85,101.88,6000.0,84.7168,84.7334,84.7085,84.7334,6000.0
2014-09-03 14:45:00,101.88,101.89,101.85,101.88,5600.0,84.7334,84.7418,84.7085,84.7334,5600.0
2014-09-03 14:50:00,101.88,101.9,101.85,101.89,17800.0,84.7334,84.7501,84.7085,84.7418,17800.0
2014-09-03 14:55:00,101.91,101.93,101.86,101.87,4600.0,84.7584,84.775,84.7168,84.7251,4600.0
2014-09-03 15:00:00,101.86,101.86,101.82,101.83,9400.0,84.7168,84.7168,84.6835,84.6919,9400.0
2014-09-03 15:05:00,101.82,101.86,101.8,101.86,6200.0,84.6835,84.7168,84.6669,84.7168,6200.0
2014-09-03 15:10:00,101.88,101.89,101.76,101.8,10000.0,84.7334,84.7418,84.6336,84.6669,10000.0
2014-09-03 15:15:00,101.8,101.86,101.76,101.8,20600.0,84.6669,84.7168,84.6336,84.6669,20600.0
2014-09-03 15:20:00,101.81,101.82,101.76,101.79,15200.0,84.6752,84.6835,84.6336,84.6586,15200.0
2014-09-03 15:25:00,101.8,101.81,101.72,101.76,7800.0,84.6669,84.6752,84.6004,84.6336,7800.0
2014-09-03 15:30:00,101.76,101.77,101.71,101.73,14200.0,84.6336,84.642,84.5921,84.6087,14200.0
2014-09-03 15:35:00,101.73,101.76,101.73,101.76,9200.0,84.6087,84.6336,84.6087,84.6336,9200.0
2014-09-03 15:40:00,101.78,101.79,101.75,101.78,15000.0,84.6503,84.6586,84.6253,84.6503,15000.0
2014-09-03 15:45:00,101.78,101.8,101.69,101.8,22000.0,84.6503,84.6669,84.5754,84.6669,22000.0
2014-09-03 15:50:00,101.83,101.86,101.8,101.84,25400.0,84.6919,84.7168,84.6669,84.7002,25400.0
2014-09-03 15:55:00,101.83,101.86,101.78,101.79,55600.0,84.6919,84.7168,84.6503,84.6586,55600.0
2014-09-04 09:30:00,101.92,102.02,101.76,101.82,23000.0,84.7667,84.8499,84.6336,84.6835,23000.0
2014-09-04 09:35:00,101.84,102.11,101.84,102.05,9600.0,84.7002,84.9247,84.7002,84.8748,9600.0
2014-09-04 09:40:00,102.14,102.39,102.08,102.35,6000.0,84.9497,85.1576,84.8998,85.1243,6000.0
2014-09-04 09:45:00,102.47,102.5,102.31,102.38,7600.0,85.2241,85.2491,85.0911,85.1493,7600.0
2014-09-04 09:50:00,102.35,102.44,102.35,102.4,3600.0,85.1243,85.1992,85.1243,85.1659,3600.0
2014-09-04 09:55:00,102.31,102.31,102.27,102.28,3400.0,85.0911,85.0911,85.0578,85.0661,3400.0
2014-09-04 10:00:00,102.3,102.36,102.14,102.14,5800.0,85.0828,85.1327,84.9497,84.9497,5800.0
2014-09-04 10:05:00,102.16,102.27,102.16,102.27,3000.0,84.9663,85.0578,84.9663,85.0578,3000.0
2014-09-04 10:10:00,102.36,102.41,102.32,102.4,4800.0,85.1327,85.1742,85.0994,85.1659,4800.0
2014-09-04 10:15:00,102.44,102.48,102.36,102.38,4600.0,85.1992,85.2325,85.1327,85.1493,4600.0
2014-09-04 10:20:00,102.36,102.36,102.28,102.28,9400.0,85.1327,85.1327,85.0661,85.0661,9400.0
2014-09-04 10:25:00,102.26,102.26,102.21,102.21,1800.0,85.0495,85.0495,85.0079,85.0079,1800.0
2014-09-04 10:30:00,102.25,102.25,102.21,102.21,4400.0,85.0412,85.0412,85.0079,85.0079,4400.0
2014-09-04 10:35:00,102.2,102.24,102.09,102.12,12800.0,84.9996,85.0329,84.9081,84.9331,12800.0
2014-09-04 10:40:00,102.14,102.17,102.08,102.17,19600.0,84.9497,84.9746,84.8998,84.9746,19600.0
2014-09-04 10:45:00,102.23,102.36,102.21,102.36,5800.0,85.0245,85.1327,85.0079,85.1327,5800.0
2014-09-04 10:50:00,102.34,102.36,102.33,102.35,5400.0,85.116,85.1327,85.1077,85.1243,5400.0
2014-09-04 10:55:00,102.35,102.35,102.3,102.34,2800.0,85.1243,85.1243,85.0828,85.116,2800.0
2014-09-04 11:00:00,102.35,102.4,102.33,102.35,3600.0,85.1243,85.1659,85.1077,85.1243,3600.0
2014-09-04 11:05:00,102.33,102.33,102.33,102.33,200.0,85.1077,85.1077,85.1077,85.1077,200.0
2014-09-04 11:10:00,102.36,102.39,102.36,102.36,3000.0,85.1327,85.1576,85.1327,85.1327,3000.0
2014-09-04 11:15:00,102.39,102.39,102.33,102.33,600.0,85.1576,85.1576,85.1077,85.1077,600.0
2014-09-04 11:20:00,102.37,102.4,102.33,102.36,7000.0,85.141,85.1659,85.1077,85.1327,7000.0
2014-09-04 11:25:00,102.41,102.42,102.39,102.39,2000.0,85.1742,85.1826,85.1576,85.1576,2000.0
2014-09-04 11:30:00,102.38,102.38,102.31,102.31,4600.0,85.1493,85.1493,85.0911,85.0911,4600.0
2014-09-04 11:35:00,102.34,102.34,102.25,102.34,6800.0,85.116,85.116,85.0412,85.116,6800.0
2014-09-04 11:40:00,102.32,102.33,102.26,102.27,6200.0,85.0994,85.1077,85.0495,85.0578,6200.0
2014-09-04 11:45:00,102.28,102.35,102.25,102.32,7400.0,85.0661,85.1243,85.0412,85.0994,7400.0
2014-09-04 11:50:00,102.35,102.36,102.31,102.35,1200.0,85.1243,85.1327,85.0911,85.1243,1200.0
2014-09-04 11:55:00,102.36,102.38,102.3,102.35,4200.0,85.1327,85.1493,85.0828,85.1243,4200.0
2014-09-04 12:00:00,102.31,102.33,102.25,102.32,11000.0,85.0911,85.1077,85.0412,85.0994,11000.0
2014-09-04 12:05:00,102.28,102.28,102.25,102.25,800.0,85.0661,85.0661,85.0412,85.0412,800.0
2014-09-04 12:10:00,102.26,102.26,102.23,102.23,1600.0,85.0495,85.0495,85.0245,85.0245,1600.0
2014-09-04 12:15:00,102.27,102.28,102.23,102.23,2000.0,85.0578,85.0661,85.0245,85.0245,2000.0
2014-09-04 12:20:00,102.21,102.23,102.2,102.2,1600.0,85.0079,85.0245,84.9996,84.9996,1600.0
2014-09-04 12:25:00,102.19,102.19,102.12,102.17,4400.0,84.9913,84.9913,84.9331,84.9746,4400.0
2014-09-04 12:30:00,102.18,102.18,102.14,102.17,1800.0,84.983,84.983,84.9497,84.9746,1800.0
2014-09-04 12:35:00,102.2,102.23,102.17,102.2,3600.0,84.9996,85.0245,84.9746,84.9996,3600.0
2014-09-04 12:40:00,102.23,102.28,102.2,102.2,2600.0,85.0245,85.0661,84.9996,84.9996,2600.0
2014-09-04 12:45:00,102.24,102.27,102.22,102.25,5600.0,85.0329,85.0578,85.0162,85.0412,5600.0
2014-09-04 12:50:00,102.23,102.33,102.23,102.33,2800.0,85.0245,85.1077,85.0245,85.1077,2800.0
2014-09-04 12:55:00,102.34,102.36,102.33,102.35,3000.0,85.116,85.1327,85.1077,85.1243,3000.0
2014-09-04 13:00:00,102.36,102.46,102.36,102.46,4600.0,85.1327,85.2158,85.1327,85.2158,4600.0
2014-09-04 13:05:00,102.48,102.51,102.48,102.51,600.0,85.2325,85.2574,85.2325,85.2574,600.0
2014-09-04 13:10:00,102.5,102.5,102.38,102.39,3800.0,85.2491,85.2491,85.1493,85.1576,3800.0
2014-09-04 13:15:00,102.39,102.48,102.39,102.47,1800.0,85.1576,85.2325,85.1576,85.2241,1800.0
2014-09-04 13:20:00,102.47,102.49,102.43,102.49,3200.0,85.2241,85.2408,85.1909,85.2408,3200.0
2014-09-04 13:25:00,102.48,102.5,102.42,102.45,4200.0,85.2325,85.2491,85.1826,85.2075,4200.0
2014-09-04 13:30:00,102.45,102.45,102.4,102.4,3000.0,85.2075,85.2075,85.1659,85.1659,3000.0
2014-09-04 13:35:00,102.4,102.4,102.36,102.38,1600.0,85.1659,85.1659,85.1327,85.1493,1600.0
2014-09-04 13:40:00,102.39,102.45,102.39,102.45,1600.0,85.1576,85.2075,85.1576,85.2075,1600.0
2014-09-04 13:45:00,102.45,102.47,102.44,102.44,5200.0,85.2075,85.2241,85.1992,85.1992,5200.0
2014-09-04 13:50:00,102.44,102.44,102.44,102.44,1800.0,85.1992,85.1992,85.1992,85.1992,1800.0
2014-09-04 13:55:00,102.45,102.45,102.4,102.41,8200.0,85.2075,85.2075,85.1659,85.1742,8200.0
2014-09-04 14:00:00,102.41,102.5,102.36,102.5,7400.0,85.1742,85.2491,85.1327,85.2491,7400.0
2014-09-04 14:05:00,102.5,102.5,102.36,102.36,2400.0,85.2491,85.2491,85.1327,85.1327,2400.0
2014-09-04 14:10:00,102.42,102.42,102.36,102.4,3400.0,85.1826,85.1826,85.1327,85.1659,3400.0
2014-09-04 14:15:00,102.4,102.42,102.36,102.39,2200.0,85.1659,85.1826,85.1327,85.1576,2200.0
2014-09-04 14:20:00,102.36,102.39,102.35,102.35,3400.0,85.1327,85.1576,85.1243,85.1243,3400.0
2014-09-04 14:25:00,102.34,102.36,102.24,102.28,11200.0,85.116,85.1327,85.0329,85.0661,11200.0
2014-09-04 14:30:00,102.28,102.28,102.18,102.2,15600.0,85.0661,85.0661,84.983,84.9996,15600.0
2014-09-04 14:35:00,102.16,102.27,102.16,102.2,8600.0,84.9663,85.0578,84.9663,84.9996,8600.0
2014-09-04 14:40:00,102.17,102.21,102.15,102.18,3200.0,84.9746,85.0079,84.958,84.983,3200.0
2014-09-04 14:45:00,102.23,102.23,102.12,102.12,4400.0,85.0245,85.0245,84.9331,84.9331,4400.0
2014-09-04 14:50:00,102.15,102.17,102.11,102.13,7200.0,84.958,84.9746,84.9247,84.9414,7200.0
2014-09-04 14:55:00,102.14,102.19,101.92,101.99,16000.0,84.9497,84.9913,84.7667,84.8249,16000.0
2014-09-04 15:00:00,101.99,101.99,101.94,101.98,6000.0,84.8249,84.8249,84.7833,84.8166,6000.0
2014-09-04 15:05:00,101.97,101.97,101.92,101.95,3200.0,84.8083,84.8083,84.7667,84.7917,3200.0
2014-09-04 15:10:00,101.96,101.97,101.86,101.89,7200.0,84.8,84.8083,84.7168,84.7418,7200.0
2014-09-04 15:15:00,101.89,101.92,101.73,101.74,14000.0,84.7418,84.7667,84.6087,84.617,14000.0
2014-09-04 15:20:00,101.74,101.83,101.73,101.78,8400.0,84.617,84.6919,84.6087,84.6503,8400.0
2014-09-04 15:25:00,101.75,101.81,101.7,101.74,20800.0,84.6253,84.6752,84.5837,84.617,20800.0
2014-09-04 15:30:00,101.76,101.77,101.67,101.67,12600.0,84.6336,84.642,84.5588,84.5588,12600.0
2014-09-04 15:35:00,101.69,101.73,101.65,101.66,8800.0,84.5754,84.6087,84.5422,84.5505,8800.0
2014-09-04 15:40:00,101.65,101.75,101.61,101.75,11000.0,84.5422,84.6253,84.5089,84.6253,11000.0
2014-09-04 15:45:00,101.73,101.87,101.68,101.84,19600.0,84.6087,84.7251,84.5671,84.7002,19600.0
2014-09-04 15:50:00,101.85,101.86,101.78,101.85,18600.0,84.7085,84.7168,84.6503,84.7085,18600.0
2014-09-04 15:55:00,101.85,101.85,101.78,101.81,43000.0,84.7085,84.7085,84.6503,84.6752,43000.0
2014-09-05 09:30:00,101.88,101.94,101.86,101.86,5600.0,84.7334,84.7833,84.7168,84.7168,5600.0
2014-09-05 09:35:00,101.75,101.75,101.69,101.69,2400.0,84.6253,84.6253,84.5754,84.5754,2400.0
2014-09-05 09:40:00,101.64,101.79,101.63,101.79,3400.0,84.5338,84.6586,84.5255,84.6586,3400.0
2014-09-05 09:45:00,101.81,101.92,101.81,101.84,1400.0,84.6752,84.7667,84.6752,84.7002,1400.0
2014-09-05 09:50:00,101.83,101.88,101.83,101.85,3000.0,84.6919,84.7334,84.6919,84.7085,3000.0
2014-09-05 09:55:00,101.93,101.95,101.88,101.89,17400.0,84.775,84.7917,84.7334,84.7418,17400.0
2014-09-05 10:00:00,101.92,101.92,101.76,101.81,4800.0,84.7667,84.7667,84.6336,84.6752,4800.0
2014-09-05 10:05:00,101.76,101.97,101.73,101.97,13000.0,84.6336,84.8083,84.6087,84.8083,13000.0
2014-09-05 10:10:00,101.93,101.98,101.8,101.8,2800.0,84.775,84.8166,84.6669,84.6669,2800.0
2014-09-05 10:15:00,101.83,101.86,101.7,101.7,4000.0,84.6919,84.7168,84.5837,84.5837,4000.0
2014-09-05 10:20:00,101.77,101.86,101.77,101.78,2200.0,84.642,84.7168,84.642,84.6503,2200.0
2014-09-05 10:25:00,101.81,101.89,101.78,101.89,3400.0,84.6752,84.7418,84.6503,84.7418,3400.0
2014-09-05 10:30:00,101.83,101.83,101.74,101.78,3400.0,84.6919,84.6919,84.617,84.6503,3400.0
2014-09-05 10:35:00,101.85,101.92,101.67,101.67,9000.0,84.7085,84.7667,84.5588,84.5588,9000.0
2014-09-05 10:40:00,101.62,101.75,101.57,101.74,7800.0,84.5172,84.6253,84.4756,84.617,7800.0
2014-09-05 10:45:00,101.76,101.83,101.69,101.72,7800.0,84.6336,84.6919,84.5754,84.6004,7800.0
2014-09-05 10:50:00,101.72,101.75,101.64,101.7,30800.0,84.6004,84.6253,84.5338,84.5837,30800.0
2014-09-05 10:55:00,101.68,101.75,101.65,101.65,7600.0,84.5671,84.6253,84.5422,84.5422,7600.0
2014-09-05 11:00:00,101.63,101.65,101.58,101.61,17600.0,84.5255,84.5422,84.4839,84.5089,17600.0
2014-09-05 11:05:00,101.58,101.61,101.55,101.56,13400.0,84.4839,84.5089,84.459,84.4673,13400.0
2014-09-05 11:10:00,101.6,101.6,101.55,101.55,7000.0,84.5006,84.5006,84.459,84.459,7000.0
2014-09-05 11:15:00,101.52,101.58,101.52,101.54,2800.0,84.434,84.4839,84.434,84.4507,2800.0
2014-09-05 11:20:00,101.57,101.58,101.52,101.53,7400.0,84.4756,84.4839,84.434,84.4424,7400.0
2014-09-05 11:25:00,101.55,101.58,101.54,101.57,7600.0,84.459,84.4839,84.4507,84.4756,7600.0
2014-09-05 11:30:00,101.58,101.59,101.5,101.52,15200.0,84.4839,84.4923,84.4174,84.434,15200.0
2014-09-05 11:35:00,101.5,101.54,101.49,101.49,6600.0,84.4174,84.4507,84.4091,84.4091,6600.0
2014-09-05 11:40:00,101.49,101.58,101.49,101.58,9000.0,84.4091,84.4839,84.4091,84.4839,9000.0
2014-09-05 11:45:00,101.58,101.58,101.53,101.53,3400.0,84.4839,84.4839,84.4424,84.4424,3400.0
2014-09-05 11:50:00,101.56,101.67,101.56,101.65,7600.0,84.4673,84.5588,84.4673,84.5422,7600.0
2014-09-05 11:55:00,101.64,101.64,101.57,101.6,3000.0,84.5338,84.5338,84.4756,84.5006,3000.0
2014-09-05 12:00:00,101.58,101.61,101.57,101.57,10200.0,84.4839,84.5089,84.4756,84.4756,10200.0
2014-09-05 12:05:00,101.56,101.61,101.54,101.57,12000.0,84.4673,84.5089,84.4507,84.4756,12000.0
2014-09-05 12:10:00,101.51,101.58,101.51,101.56,2200.0,84.4257,84.4839,84.4257,84.4673,2200.0
2014-09-05 12:15:00,101.54,101.54,101.49,101.51,4000.0,84.4507,84.4507,84.4091,84.4257,4000.0
2014-09-05 12:20:00,101.52,101.52,101.5,101.51,1400.0,84.434,84.434,84.4174,84.4257,1400.0
2014-09-05 12:25:00,101.5,101.52,101.49,101.5,17200.0,84.4174,84.434,84.4091,84.4174,17200.0
2014-09-05 12:30:00,101.49,101.56,101.48,101.48,12000.0,84.4091,84.4673,84.4008,84.4008,12000.0
2014-09-05 12:35:00,101.5,101.57,101.5,101.57,3200.0,84.4174,84.4756,84.4174,84.4756,3200.0
2014-09-05 12:40:00,101.56,101.64,101.55,101.61,12600.0,84.4673,84.5338,84.459,84.5089,12600.0
2014-09-05 12:45:00,101.63,101.64,101.57,101.57,5800.0,84.5255,84.5338,84.4756,84.4756,5800.0
2014-09-05 12:50:00,101.56,101.57,101.54,101.57,1800.0,84.4673,84.4756,84.4507,84.4756,1800.0
2014-09-05 12:55:00,101.6,101.61,101.54,101.58,2000.0,84.5006,84.5089,84.4507,84.4839,2000.0
2014-09-05 13:00:00,101.58,101.72,101.58,101.58,8800.0,84.4839,84.6004,84.4839,84.4839,8800.0
2014-09-05 13:05:00,101.62,101.67,101.61,101.61,8600.0,84.5172,84.5588,84.5089,84.5089,8600.0
2014-09-05 13:10:00,101.64,101.65,101.63,101.63,2200.0,84.5338,84.5422,84.5255,84.5255,2200.0
2014-09-05 13:15:00,101.64,101.64,101.6,101.62,5800.0,84.5338,84.5338,84.5006,84.5172,5800.0
2014-09-05 13:20:00,101.64,101.65,101.58,101.6,5400.0,84.5338,84.5422,84.4839,84.5006,5400.0
2014-09-05 13:25:00,101.59,101.64,101.58,101.64,6000.0,84.4923,84.5338,84.4839,84.5338,6000.0
2014-09-05 13:30:00,101.65,101.67,101.62,101.65,6600.0,84.5422,84.5588,84.5172,84.5422,6600.0
2014-09-05 13:35:00,101.65,101.65,101.58,101.6,17400.0,84.5422,84.5422,84.4839,84.5006,17400.0
2014-09-05 13:40:00,101.6,101.6,101.5,101.52,9600.0,84.5006,84.5006,84.4174,84.434,9600.0
2014-09-05 13:45:00,101.52,101.54,101.52,101.54,3000.0,84.434,84.4507,84.434,84.4507,3000.0
2014-09-05 13:50:00,101.56,101.62,101.55,101.61,6600.0,84.4673,84.5172,84.459,84.5089,6600.0
2014-09-05 13:55:00,101.6,101.6,101.57,101.57,9000.0,84.5006,84.5006,84.4756,84.4756,9000.0
2014-09-05 14:00:00,101.6,101.6,101.56,101.6,14800.0,84.5006,84.5006,84.4673,84.5006,14800.0
2014-09-05 14:05:00,101.6,101.66,101.58,101.6,51600.0,84.5006,84.5505,84.4839,84.5006,51600.0
2014-09-05 14:10:00,101.6,101.6,101.55,101.57,15600.0,84.5006,84.5006,84.459,84.4756,15600.0
2014-09-05 14:15:00,101.56,101.57,101.5,101.5,11600.0,84.4673,84.4756,84.4174,84.4174,11600.0
2014-09-05 14:20:00,101.53,101.56,101.5,101.5,13800.0,84.4424,84.4673,84.4174,84.4174,13800.0
2014-09-05 14:25:00,101.55,101.59,101.55,101.59,3600.0,84.459,84.4923,84.459,84.4923,3600.0
2014-09-05 14:30:00,101.61,101.63,101.59,101.63,4000.0,84.5089,84.5255,84.4923,84.5255,4000.0
2014-09-05 14:35:00,101.63,101.66,101.63,101.66,1800.0,84.5255,84.5505,84.5255,84.5505,1800.0
2014-09-05 14:40:00,101.67,101.69,101.63,101.69,7000.0,84.5588,84.5754,84.5255,84.5754,7000.0
2014-09-05 14:45:00,101.69,101.78,101.69,101.78,4400.0,84.5754,84.6503,84.5754,84.6503,4400.0
2014-09-05 14:50:00,101.74,101.78,101.71,101.71,1600.0,84.617,84.6503,84.5921,84.5921,1600.0
2014-09-05 14:55:00,101.71,101.81,101.71,101.81,6000.0,84.5921,84.6752,84.5921,84.6752,6000.0
2014-09-05 15:00:00,101.8,101.86,101.78,101.83,6400.0,84.6669,84.7168,84.6503,84.6919,6400.0
2014-09-05 15:05:00,101.83,101.87,101.83,101.84,6800.0,84.6919,84.7251,84.6919,84.7002,6800.0
2014-09-05 15:10:00,101.86,101.89,101.84,101.86,2600.0,84.7168,84.7418,84.7002,84.7168,2600.0
2014-09-05 15:15:00,101.89,101.95,101.88,101.88,5000.0,84.7418,84.7917,84.7334,84.7334,5000.0
2014-09-05 15:20:00,101.86,101.89,101.83,101.85,3200.0,84.7168,84.7418,84.6919,84.7085,3200.0
2014-09-05 15:25:00,101.85,101.88,101.78,101.78,18000.0,84.7085,84.7334,84.6503,84.6503,18000.0
2014-09-05 15:30:00,101.79,101.8,101.76,101.8,3800.0,84.6586,84.6669,84.6336,84.6669,3800.0
2014-09-05 15:35:00,101.81,101.81,101.74,101.75,5800.0,84.6752,84.6752,84.617,84.6253,5800.0
2014-09-05 15:40:00,101.74,101.76,101.7,101.75,15800.0,84.617,84.6336,84.5837,84.6253,15800.0
2014-09-05 15:45:00,101.76,101.84,101.76,101.81,15400.0,84.6336,84.7002,84.6336,84.6752,15400.0
2014-09-05 15:50:00,101.82,101.94,101.82,101.9,20000.0,84.6835,84.7833,84.6835,84.7501,20000.0
2014-09-05 15:55:00,101.91,102.01,101.89,101.95,63000.0,84.7584,84.8416,84.7418,84.7917,63000.0
2014-09-08 09:30:00,101.86,102.07,101.66,101.98,26200.0,84.7168,84.8915,84.5505,84.8166,26200.0
2014-09-08 09:35:00,102.22,102.31,102.22,102.3,1000.0,85.0162,85.0911,85.0162,85.0828,1000.0
2014-09-08 09:40:00,102.42,102.64,102.37,102.61,10800.0,85.1826,85.3655,85.141,85.3406,10800.0
2014-09-08 09:45:00,102.61,102.69,102.56,102.61,13400.0,85.3406,85.4071,85.299,85.3406,13400.0
2014-09-08 09:50:00,102.51,102.51,102.4,102.45,2400.0,85.2574,85.2574,85.1659,85.2075,2400.0
2014-09-08 09:55:00,102.51,102.54,102.27,102.27,7600.0,85.2574,85.2824,85.0578,85.0578,7600.0
2014-09-08 10:00:00,102.39,102.45,102.36,102.38,2600.0,85.1576,85.2075,85.1327,85.1493,2600.0
2014-09-08 10:05:00,102.42,102.42,102.23,102.23,2600.0,85.1826,85.1826,85.0245,85.0245,2600.0
2014-09-08 10:10:00,102.19,102.25,102.15,102.18,3600.0,84.9913,85.0412,84.958,84.983,3600.0
2014-09-08 10:15:00,102.21,102.28,102.2,102.2,3400.0,85.0079,85.0661,84.9996,84.9996,3400.0
2014-09-08 10:20:00,102.16,102.17,102.1,102.1,1800.0,84.9663,84.9746,84.9164,84.9164,1800.0
2014-09-08 10:25:00,102.11,102.2,102.08,102.2,3400.0,84.9247,84.9996,84.8998,84.9996,3400.0
2014-09-08 10:30:00,102.24,102.24,102.13,102.17,6600.0,85.0329,85.0329,84.9414,84.9746,6600.0
2014-09-08 10:35:00,102.16,102.2,102.13,102.13,5000.0,84.9663,84.9996,84.9414,84.9414,5000.0
2014-09-08 10:40:00,102.17,102.22,102.13,102.13,4400.0,84.9746,85.0162,84.9414,84.9414,4400.0
2014-09-08 10:45:00,102.13,102.18,102.13,102.18,400.0,84.9414,84.983,84.9414,84.983,400.0
2014-09-08 10:50:00,102.17,102.17,102.07,102.07,4000.0,84.9746,84.9746,84.8915,84.8915,4000.0
2014-09-08 10:55:00,102.05,102.19,102.05,102.18,9600.0,84.8748,84.9913,84.8748,84.983,9600.0
2014-09-08 11:00:00,102.17,102.17,102.05,102.05,5200.0,84.9746,84.9746,84.8748,84.8748,5200.0
2014-09-08 11:05:00,102.1,102.16,102.08,102.16,1800.0,84.9164,84.9663,84.8998,84.9663,1800.0
2014-09-08 11:10:00,102.19,102.2,102.11,102.17,3000.0,84.9913,84.9996,84.9247,84.9746,3000.0
2014-09-08 11:15:00,102.2,102.24,102.14,102.24,1600.0,84.9996,85.0329,84.9497,85.0329,1600.0
2014-09-08 11:20:00,102.21,102.37,102.21,102.37,4400.0,85.0079,85.141,85.0079,85.141,4400.0
2014-09-08 11:25:00,102.34,102.35,102.26,102.28,4000.0,85.116,85.1243,85.0495,85.0661,4000.0
2014-09-08 11:30:00,102.29,102.29,102.24,102.24,600.0,85.0744,85.0744,85.0329,85.0329,600.0
2014-09-08 11:35:00,102.22,102.26,102.22,102.25,1400.0,85.0162,85.0495,85.0162,85.0412,1400.0
2014-09-08 11:40:00,102.21,102.29,102.2,102.22,13000.0,85.0079,85.0744,84.9996,85.0162,13000.0
2014-09-08 11:45:00,102.24,102.24,102.13,102.16,4800.0,85.0329,85.0329,84.9414,84.9663,4800.0
2014-09-08 11:50:00,102.15,102.15,102.08,102.13,5400.0,84.958,84.958,84.8998,84.9414,5400.0
2014-09-08 11:55:00,102.08,102.14,102.08,102.14,1000.0,84.8998,84.9497,84.8998,84.9497,1000.0
2014-09-08 12:00:00,102.13,102.14,102.12,102.14,2200.0,84.9414,84.9497,84.9331,84.9497,2200.0
2014-09-08 12:05:00,102.09,102.21,102.08,102.2,14400.0,84.9081,85.0079,84.8998,84.9996,14400.0
2014-09-08 12:10:00,102.2,102.2,102.16,102.16,800.0,84.9996,84.9996,84.9663,84.9663,800.0
2014-09-08 12:15:00,102.14,102.15,102.1,102.1,2600.0,84.9497,84.958,84.9164,84.9164,2600.0
2014-09-08 12:20:00,102.09,102.17,102.09,102.11,3400.0,84.9081,84.9746,84.9081,84.9247,3400.0
2014-09-08 12:25:00,102.11,102.11,102.11,102.11,200.0,84.9247,84.9247,84.9247,84.9247,200.0
2014-09-08 12:30:00,102.11,102.14,102.11,102.14,3000.0,84.9247,84.9497,84.9247,84.9497,3000.0
2014-09-08 12:35:00,102.11,102.12,102.11,102.11,600.0,84.9247,84.9331,84.9247,84.9247,600.0
2014-09-08 12:40:00,102.12,102.13,102.12,102.13,400.0,84.9331,84.9414,84.9331,84.9414,400.0
2014-09-08 12:45:00,102.13,102.14,102.1,102.1,6000.0,84.9414,84.9497,84.9164,84.9164,6000.0
2014-09-08 12:50:00,102.1,102.16,102.08,102.16,2800.0,84.9164,84.9663,84.8998,84.9663,2800.0
2014-09-08 12:55:00,102.17,102.17,102.12,102.12,1400.0,84.9746,84.9746,84.9331,84.9331,1400.0
2014-09-08 13:00:00,102.1,102.11,102.1,102.11,400.0,84.9164,84.9247,84.9164,84.9247,400.0
2014-09-08 13:05:00,102.11,102.11,102.04,102.07,7000.0,84.9247,84.9247,84.8665,84.8915,7000.0
2014-09-08 13:10:00,102.09,102.09,102.02,102.03,2600.0,84.9081,84.9081,84.8499,84.8582,2600.0
2014-09-08 13:15:00,102.03,102.03,101.86,101.86,5600.0,84.8582,84.8582,84.7168,84.7168,5600.0
2014-09-08 13:20:00,101.81,101.88,101.8,101.88,2200.0,84.6752,84.7334,84.6669,84.7334,2200.0
2014-09-08 13:25:00,101.96,102.0,101.83,101.85,12000.0,84.8,84.8332,84.6919,84.7085,12000.0
2014-09-08 13:30:00,101.83,101.84,101.79,101.83,2400.0,84.6919,84.7002,84.6586,84.6919,2400.0
2014-09-08 13:35:00,101.81,101.85,101.78,101.85,3000.0,84.6752,84.7085,84.6503,84.7085,3000.0
2014-09-08 13:40:00,101.79,101.8,101.79,101.8,1200.0,84.6586,84.6669,84.6586,84.6669,1200.0
2014-09-08 13:45:00,101.73,101.75,101.67,101.7,3400.0,84.6087,84.6253,84.5588,84.5837,3400.0
2014-09-08 13:50:00,101.69,101.7,101.64,101.69,3200.0,84.5754,84.5837,84.5338,84.5754,3200.0
2014-09-08 13:55:00,101.64,101.67,101.64,101.67,2200.0,84.5338,84.5588,84.5338,84.5588,2200.0
2014-09-08 14:00:00,101.65,101.7,101.63,101.67,6600.0,84.5422,84.5837,84.5255,84.5588,6600.0
2014-09-08 14:05:00,101.67,101.68,101.67,101.68,1600.0,84.5588,84.5671,84.5588,84.5671,1600.0
2014-09-08 14:10:00,101.68,101.73,101.61,101.68,7400.0,84.5671,84.6087,84.5089,84.5671,7400.0
2014-09-08 14:15:00,101.72,101.72,101.72,101.72,400.0,84.6004,84.6004,84.6004,84.6004,400.0
2014-09-08 14:20:00,101.7,101.7,101.7,101.7,1400.0,84.5837,84.5837,84.5837,84.5837,1400.0
2014-09-08 14:25:00,101.68,101.68,101.66,101.66,600.0,84.5671,84.5671,84.5505,84.5505,600.0
2014-09-08 14:30:00,101.7,101.73,101.7,101.73,1600.0,84.5837,84.6087,84.5837,84.6087,1600.0
2014-09-08 14:35:00,101.76,101.78,101.76,101.77,2800.0,84.6336,84.6503,84.6336,84.642,2800.0
2014-09-08 14:40:00,101.75,101.77,101.71,101.73,4200.0,84.6253,84.642,84.5921,84.6087,4200.0
2014-09-08 14:45:00,101.72,101.72,101.7,101.71,600.0,84.6004,84.6004,84.5837,84.5921,600.0
2014-09-08 14:50:00,101.72,101.81,101.72,101.81,5200.0,84.6004,84.6752,84.6004,84.6752,5200.0
2014-09-08 14:55:00,101.79,101.79,101.74,101.75,9400.0,84.6586,84.6586,84.617,84.6253,9400.0
2014-09-08 15:00:00,101.75,101.83,101.75,101.83,2000.0,84.6253,84.6919,84.6253,84.6919,2000.0
2014-09-08 15:05:00,101.82,101.83,101.75,101.81,3000.0,84.6835,84.6919,84.6253,84.6752,3000.0
2014-09-08 15:10:00,101.81,101.9,101.78,101.88,9400.0,84.6752,84.7501,84.6503,84.7334,9400.0
2014-09-08 15:15:00,101.88,101.92,101.86,101.92,9200.0,84.7334,84.7667,84.7168,84.7667,9200.0
2014-09-08 15:20:00,101.92,101.94,101.86,101.87,9600.0,84.7667,84.7833,84.7168,84.7251,9600.0
2014-09-08 15:25:00,101.85,101.85,101.8,101.83,3800.0,84.7085,84.7085,84.6669,84.6919,3800.0
2014-09-08 15:30:00,101.85,101.86,101.81,101.81,9600.0,84.7085,84.7168,84.6752,84.6752,9600.0
2014-09-08 15:35:00,101.84,101.95,101.83,101.95,7600.0,84.7002,84.7917,84.6919,84.7917,7600.0
2014-09-08 15:40:00,101.92,101.92,101.85,101.85,6400.0,84.7667,84.7667,84.7085,84.7085,6400.0
2014-09-08 15:45:00,101.87,101.96,101.86,101.96,23000.0,84.7251,84.8,84.7168,84.8,23000.0
2014-09-08 15:50:00,101.96,102.01,101.96,102.01,12200.0,84.8,84.8416,84.8,84.8416,12200.0
2014-09-08 15:55:00,102.01,102.03,101.91,101.92,31600.0,84.8416,84.8582,84.7584,84.7667,31600.0
2014-09-09 09:30:00,102.06,102.14,101.75,101.75,12800.0,84.8832,84.9497,84.6253,84.6253,12800.0
2014-09-09 09:35:00,101.64,101.64,101.51,101.56,2200.0,84.5338,84.5338,84.4257,84.4673,2200.0
2014-09-09 09:40:00,101.5,101.5,101.46,101.46,1200.0,84.4174,84.4174,84.3841,84.3841,1200.0
2014-09-09 09:45:00,101.46,101.46,101.46,101.46,0.0,84.3841,84.3841,84.3841,84.3841,0.0
2014-09-09 09:50:00,101.44,101.46,101.33,101.35,2400.0,84.3675,84.3841,84.276,84.2926,2400.0
2014-09-09 09:55:00,101.34,101.35,101.31,101.31,1800.0,84.2843,84.2926,84.2594,84.2594,1800.0
2014-09-09 10:00:00,101.32,101.42,101.29,101.42,7000.0,84.2677,84.3509,84.2427,84.3509,7000.0
2014-09-09 10:05:00,101.48,101.51,101.41,101.48,1600.0,84.4008,84.4257,84.3425,84.4008,1600.0
2014-09-09 10:10:00,101.54,101.54,101.33,101.41,8000.0,84.4507,84.4507,84.276,84.3425,8000.0
2014-09-09 10:15:00,101.33,101.4,101.26,101.28,14800.0,84.276,84.3342,84.2178,84.2344,14800.0
2014-09-09 10:20:00,101.26,101.26,101.21,101.26,1800.0,84.2178,84.2178,84.1762,84.2178,1800.0
2014-09-09 10:25:00,101.22,101.31,101.22,101.28,1200.0,84.1845,84.2594,84.1845,84.2344,1200.0
2014-09-09 10:30:00,101.29,101.29,101.22,101.28,4200.0,84.2427,84.2427,84.1845,84.2344,4200.0
2014-09-09 10:35:00,101.22,101.22,101.04,101.04,7200.0,84.1845,84.1845,84.0348,84.0348,7200.0
2014-09-09 10:40:00,101.03,101.14,101.03,101.08,3600.0,84.0265,84.118,84.0265,84.0681,3600.0
2014-09-09 10:45:00,101.1,101.14,101.07,101.07,1600.0,84.0847,84.118,84.0598,84.0598,1600.0
2014-09-09 10:50:00,101.08,101.2,101.08,101.16,6600.0,84.0681,84.1679,84.0681,84.1346,6600.0
2014-09-09 10:55:00,101.2,101.21,101.08,101.19,7600.0,84.1679,84.1762,84.0681,84.1596,7600.0
2014-09-09 11:00:00,101.11,101.14,101.11,101.14,1600.0,84.093,84.118,84.093,84.118,1600.0
2014-09-09 11:05:00,101.14,101.21,101.12,101.21,11200.0,84.118,84.1762,84.1014,84.1762,11200.0
2014-09-09 11:10:00,101.28,101.35,101.22,101.23,30000.0,84.2344,84.2926,84.1845,84.1928,30000.0
2014-09-09 11:15:00,101.2,101.24,101.19,101.19,2000.0,84.1679,84.2012,84.1596,84.1596,2000.0
2014-09-09 11:20:00,101.15,101.19,101.14,101.17,2600.0,84.1263,84.1596,84.118,84.1429,2600.0
2014-09-09 11:25:00,101.15,101.26,101.13,101.25,17600.0,84.1263,84.2178,84.1097,84.2095,17600.0
2014-09-09 11:30:00,101.21,101.24,101.14,101.14,3400.0,84.1762,84.2012,84.118,84.118,3400.0
2014-09-09 11:35:00,101.11,101.18,101.11,101.17,11200.0,84.093,84.1513,84.093,84.1429,11200.0
2014-09-09 11:40:00,101.18,101.24,101.08,101.08,8800.0,84.1513,84.2012,84.0681,84.0681,8800.0
2014-09-09 11:45:00,101.08,101.1,101.05,101.07,3200.0,84.0681,84.0847,84.0431,84.0598,3200.0
2014-09-09 11:50:00,101.07,101.07,100.95,100.95,8800.0,84.0598,84.0598,83.96,83.96,8800.0
2014-09-09 11:55:00,100.95,101.04,100.95,101.02,6000.0,83.96,84.0348,83.96,84.0182,6000.0
2014-09-09 12:00:00,101.03,101.03,101.0,101.02,3400.0,84.0265,84.0265,84.0016,84.0182,3400.0
2014-09-09 12:05:00,101.03,101.03,100.99,100.99,600.0,84.0265,84.0265,83.9932,83.9932,600.0
2014-09-09 12:10:00,101.02,101.1,101.01,101.1,4200.0,84.0182,84.0847,84.0099,84.0847,4200.0
2014-09-09 12:15:00,101.08,101.11,101.06,101.07,2400.0,84.0681,84.093,84.0515,84.0598,2400.0
2014-09-09 12:20:00,101.11,101.18,101.08,101.18,1800.0,84.093,84.1513,84.0681,84.1513,1800.0
2014-09-09 12:25:00,101.18,101.18,101.08,101.08,1000.0,84.1513,84.1513,84.0681,84.0681,1000.0
2014-09-09 12:30:00,101.1,101.11,101.08,101.1,3200.0,84.0847,84.093,84.0681,84.0847,3200.0
2014-09-09 12:35:00,101.08,101.08,100.97,101.03,7400.0,84.0681,84.0681,83.9766,84.0265,7400.0
2014-09-09 12:40:00,101.08,101.11,101.07,101.11,1600.0,84.0681,84.093,84.0598,84.093,1600.0
2014-09-09 12:45:00,101.12,101.12,101.04,101.04,7400.0,84.1014,84.1014,84.0348,84.0348,7400.0
2014-09-09 12:50:00,101.02,101.02,100.96,100.98,1200.0,84.0182,84.0182,83.9683,83.9849,1200.0
2014-09-09 12:55:00,100.94,100.98,100.89,100.91,11400.0,83.9516,83.9849,83.9101,83.9267,11400.0
2014-09-09 13:00:00,100.95,100.98,100.89,100.98,3200.0,83.96,83.9849,83.9101,83.9849,3200.0
2014-09-09 13:05:00,100.96,100.96,100.88,100.88,4400.0,83.9683,83.9683,83.9017,83.9017,4400.0
2014-09-09 13:10:00,100.92,100.99,100.89,100.92,1600.0,83.935,83.9932,83.9101,83.935,1600.0
2014-09-09 13:15:00,100.95,100.95,100.89,100.94,1000.0,83.96,83.96,83.9101,83.9516,1000.0
2014-09-09 13:20:00,100.92,100.94,100.86,100.9,2400.0,83.935,83.9516,83.8851,83.9184,2400.0
2014-09-09 13:25:00,100.92,100.95,100.89,100.95,2400.0,83.935,83.96,83.9101,83.96,2400.0
2014-09-09 13:30:00,101.06,101.1,101.05,101.07,16200.0,84.0515,84.0847,84.0431,84.0598,16200.0
2014-09-09 13:35:00,101.06,101.08,101.02,101.08,2800.0,84.0515,84.0681,84.0182,84.0681,2800.0
2014-09-09 13:40:00,101.09,101.1,101.03,101.07,4200.0,84.0764,84.0847,84.0265,84.0598,4200.0
2014-09-09 13:45:00,101.08,101.28,101.08,101.26,6000.0,84.0681,84.2344,84.0681,84.2178,6000.0
2014-09-09 13:50:00,101.27,101.27,101.18,101.19,3400.0,84.2261,84.2261,84.1513,84.1596,3400.0
2014-09-09 13:55:00,101.17,101.22,101.14,101.16,3000.0,84.1429,84.1845,84.118,84.1346,3000.0
2014-09-09 14:00:00,101.14,101.17,101.06,101.06,2600.0,84.118,84.1429,84.0515,84.0515,2600.0
2014-09-09 14:05:00,101.07,101.09,100.98,100.98,3600.0,84.0598,84.0764,83.9849,83.9849,3600.0
2014-09-09 14:10:00,100.96,100.98,100.92,100.95,4800.0,83.9683,83.9849,83.935,83.96,4800.0
2014-09-09 14:15:00,100.96,100.96,100.88,100.95,3000.0,83.9683,83.9683,83.9017,83.96,3000.0
2014-09-09 14:20:00,100.95,100.98,100.89,100.89,4000.0,83.96,83.9849,83.9101,83.9101,4000.0
2014-09-09 14:25:00,100.94,100.94,100.83,100.84,1600.0,83.9516,83.9516,83.8602,83.8685,1600.0
2014-09-09 14:30:00,100.83,100.86,100.81,100.82,8600.0,83.8602,83.8851,83.8435,83.8518,8600.0
2014-09-09 14:35:00,100.82,100.86,100.82,100.83,9200.0,83.8518,83.8851,83.8518,83.8602,9200.0
2014-09-09 14:40:00,100.89,100.89,100.84,100.84,2600.0,83.9101,83.9101,83.8685,83.8685,2600.0
2014-09-09 14:45:00,100.83,100.86,100.8,100.86,1800.0,83.8602,83.8851,83.8352,83.8851,1800.0
2014-09-09 14:50:00,100.87,100.92,100.86,100.92,1400.0,83.8934,83.935,83.8851,83.935,1400.0
2014-09-09 14:55:00,100.91,100.94,100.81,100.94,5000.0,83.9267,83.9516,83.8435,83.9516,5000.0
2014-09-09 15:00:00,100.9,100.96,100.87,100.96,6000.0,83.9184,83.9683,83.8934,83.9683,6000.0
2014-09-09 15:05:00,100.89,100.93,100.75,100.76,14400.0,83.9101,83.9433,83.7936,83.8019,14400.0
2014-09-09 15:10:00,100.76,100.81,100.75,100.77,10000.0,83.8019,83.8435,83.7936,83.8103,10000.0
2014-09-09 15:15:00,100.75,100.78,100.65,100.66,15800.0,83.7936,83.8186,83.7105,83.7188,15800.0
2014-09-09 15:20:00,100.66,100.69,100.56,100.66,9400.0,83.7188,83.7437,83.6356,83.7188,9400.0
2014-09-09 15:25:00,100.64,100.75,100.61,100.74,5800.0,83.7021,83.7936,83.6772,83.7853,5800.0
2014-09-09 15:30:00,100.75,100.8,100.73,100.73,12000.0,83.7936,83.8352,83.777,83.777,12000.0
2014-09-09 15:35:00,100.77,100.83,100.73,100.73,12600.0,83.8103,83.8602,83.777,83.777,12600.0
2014-09-09 15:40:00,100.75,100.81,100.74,100.79,14200.0,83.7936,83.8435,83.7853,83.8269,14200.0
2014-09-09 15:45:00,100.79,100.82,100.75,100.79,21200.0,83.8269,83.8518,83.7936,83.8269,21200.0
2014-09-09 15:50:00,100.78,100.78,100.74,100.74,12200.0,83.8186,83.8186,83.7853,83.7853,12200.0
2014-09-09 15:55:00,100.74,100.77,100.71,100.73,31400.0,83.7853,83.8103,83.7604,83.777,31400.0
2014-09-10 09:30:00,100.59,100.78,100.54,100.55,22400.0,83.6606,83.8186,83.619,83.6273,22400.0
2014-09-10 09:35:00,100.55,100.67,100.25,100.25,11200.0,83.6273,83.7271,83.3778,83.3778,11200.0
2014-09-10 09:40:00,100.23,100.32,100.17,100.18,7000.0,83.3611,83.436,83.3112,83.3196,7000.0
2014-09-10 09:45:00,100.18,100.45,100.18,100.33,8800.0,83.3196,83.5441,83.3196,83.4443,8800.0
2014-09-10 09:50:00,100.33,100.4,100.13,100.13,8000.0,83.4443,83.5025,83.278,83.278,8000.0
2014-09-10 09:55:00,100.08,100.24,100.07,100.11,5400.0,83.2364,83.3695,83.2281,83.2613,5400.0
2014-09-10 10:00:00,100.1,100.24,100.08,100.11,6800.0,83.253,83.3695,83.2364,83.2613,6800.0
2014-09-10 10:05:00,100.08,100.22,100.06,100.13,7600.0,83.2364,83.3528,83.2198,83.278,7600.0
2014-09-10 10:10:00,100.14,100.22,100.13,100.21,5000.0,83.2863,83.3528,83.278,83.3445,5000.0
2014-09-10 10:15:00,100.15,100.26,100.15,100.23,5400.0,83.2946,83.3861,83.2946,83.3611,5400.0
2014-09-10 10:20:00,100.26,100.28,100.13,100.16,6400.0,83.3861,83.4027,83.278,83.3029,6400.0
2014-09-10 10:25:00,100.11,100.35,100.1,100.35,5000.0,83.2613,83.4609,83.253,83.4609,5000.0
2014-09-10 10:30:00,100.36,100.36,100.24,100.24,3800.0,83.4693,83.4693,83.3695,83.3695,3800.0
2014-09-10 10:35:00,100.2,100.26,100.17,100.26,1600.0,83.3362,83.3861,83.3112,83.3861,1600.0
2014-09-10 10:40:00,100.23,100.51,100.23,100.51,5200.0,83.3611,83.594,83.3611,83.594,5200.0
2014-09-10 10:45:00,100.53,100.59,100.52,100.52,10600.0,83.6107,83.6606,83.6023,83.6023,10600.0
2014-09-10 10:50:00,100.5,100.65,100.5,100.65,4800.0,83.5857,83.7105,83.5857,83.7105,4800.0
2014-09-10 10:55:00,100.66,100.67,100.45,100.45,5400.0,83.7188,83.7271,83.5441,83.5441,5400.0
2014-09-10 11:00:00,100.46,100.46,100.38,100.42,6000.0,83.5524,83.5524,83.4859,83.5192,6000.0
2014-09-10 11:05:00,100.4,100.41,100.3,100.39,8600.0,83.5025,83.5108,83.4194,83.4942,8600.0
2014-09-10 11:10:00,100.36,100.5,100.33,100.48,7400.0,83.4693,83.5857,83.4443,83.5691,7400.0
2014-09-10 11:15:00,100.49,100.5,100.47,100.47,1400.0,83.5774,83.5857,83.5608,83.5608,1400.0
2014-09-10 11:20:00,100.54,100.54,100.43,100.48,3800.0,83.619,83.619,83.5275,83.5691,3800.0
2014-09-10 11:25:00,100.48,100.5,100.45,100.48,8600.0,83.5691,83.5857,83.5441,83.5691,8600.0
2014-09-10 11:30:00,100.51,100.6,100.51,100.58,3200.0,83.594,83.6689,83.594,83.6522,3200.0
2014-09-10 11:35:00,100.55,100.69,100.53,100.67,6000.0,83.6273,83.7437,83.6107,83.7271,6000.0
2014-09-10 11:40:00,100.66,100.67,100.58,100.64,7800.0,83.7188,83.7271,83.6522,83.7021,7800.0
2014-09-10 11:45:00,100.7,100.71,100.67,100.69,1000.0,83.752,83.7604,83.7271,83.7437,1000.0
2014-09-10 11:50:00,100.72,100.73,100.7,100.7,5600.0,83.7687,83.777,83.752,83.752,5600.0
2014-09-10 11:55:00,100.69,100.73,100.65,100.69,14600.0,83.7437,83.777,83.7105,83.7437,14600.0
2014-09-10 12:00:00,100.67,100.69,100.62,100.62,9400.0,83.7271,83.7437,83.6855,83.6855,9400.0
2014-09-10 12:05:00,100.61,100.67,100.61,100.67,400.0,83.6772,83.7271,83.6772,83.7271,400.0
2014-09-10 12:10:00,100.67,100.7,100.66,100.69,1600.0,83.7271,83.752,83.7188,83.7437,1600.0
2014-09-10 12:15:00,100.7,100.79,100.7,100.74,5400.0,83.752,83.8269,83.752,83.7853,5400.0
2014-09-10 12:20:00,100.77,100.85,100.77,100.85,2800.0,83.8103,83.8768,83.8103,83.8768,2800.0
2014-09-10 12:25:00,100.9,100.92,100.86,100.91,19000.0,83.9184,83.935,83.8851,83.9267,19000.0
2014-09-10 12:30:00,100.91,100.95,100.91,100.92,1800.0,83.9267,83.96,83.9267,83.935,1800.0
2014-09-10 12:35:00,100.95,100.95,100.89,100.94,7800.0,83.96,83.96,83.9101,83.9516,7800.0
2014-09-10 12:40:00,100.95,100.96,100.89,100.89,4800.0,83.96,83.9683,83.9101,83.9101,4800.0
2014-09-10 12:45:00,100.94,100.94,100.89,100.89,2400.0,83.9516,83.9516,83.9101,83.9101,2400.0
2014-09-10 12:50:00,100.9,100.96,100.89,100.89,24000.0,83.9184,83.9683,83.9101,83.9101,24000.0
2014-09-10 12:55:00,100.89,100.92,100.88,100.89,3200.0,83.9101,83.935,83.9017,83.9101,3200.0
2014-09-10 13:00:00,100.89,101.02,100.89,100.98,7800.0,83.9101,84.0182,83.9101,83.9849,7800.0
2014-09-10 13:05:00,101.06,101.26,101.06,101.26,4600.0,84.0515,84.2178,84.0515,84.2178,4600.0
2014-09-10 13:10:00,101.24,101.33,101.21,101.22,6800.0,84.2012,84.276,84.1762,84.1845,6800.0
2014-09-10 13:15:00,101.2,101.2,101.12,101.14,2800.0,84.1679,84.1679,84.1014,84.118,2800.0
2014-09-10 13:20:00,101.1,101.11,101.06,101.11,2200.0,84.0847,84.093,84.0515,84.093,2200.0
2014-09-10 13:25:00,101.08,101.12,101.08,101.11,1400.0,84.0681,84.1014,84.0681,84.093,1400.0
2014-09-10 13:30:00,101.08,101.13,101.08,101.1,2600.0,84.0681,84.1097,84.0681,84.0847,2600.0
2014-09-10 13:35:00,101.05,101.12,101.05,101.11,4800.0,84.0431,84.1014,84.0431,84.093,4800.0
2014-09-10 13:40:00,101.05,101.07,101.04,101.04,1000.0,84.0431,84.0598,84.0348,84.0348,1000.0
2014-09-10 13:45:00,101.04,101.13,101.04,101.1,2800.0,84.0348,84.1097,84.0348,84.0847,2800.0
2014-09-10 13:50:00,101.14,101.18,101.07,101.13,5400.0,84.118,84.1513,84.0598,84.1097,5400.0
2014-09-10 13:55:00,101.14,101.17,101.08,101.11,10200.0,84.118,84.1429,84.0681,84.093,10200.0
2014-09-10 14:00:00,101.1,101.14,101.08,101.11,17800.0,84.0847,84.118,84.0681,84.093,17800.0
2014-09-10 14:05:00,101.11,101.11,101.04,101.06,1000.0,84.093,84.093,84.0348,84.0515,1000.0
2014-09-10 14:10:00,101.0,101.05,101.0,101.04,2200.0,84.0016,84.0431,84.0016,84.0348,2200.0
2014-09-10 14:15:00,101.04,101.08,101.03,101.07,3200.0,84.0348,84.0681,84.0265,84.0598,3200.0
2014-09-10 14:20:00,101.05,101.1,101.01,101.08,4400.0,84.0431,84.0847,84.0099,84.0681,4400.0
2014-09-10 14:25:00,101.07,101.08,101.03,101.08,3800.0,84.0598,84.0681,84.0265,84.0681,3800.0
2014-09-10 14:30:00,101.08,101.09,101.05,101.09,2200.0,84.0681,84.0764,84.0431,84.0764,2200.0
2014-09-10 14:35:00,101.0,101.03,101.0,101.0,5400.0,84.0016,84.0265,84.0016,84.0016,5400.0
2014-09-10 14:40:00,101.02,101.08,101.0,101.06,5800.0,84.0182,84.0681,84.0016,84.0515,5800.0
2014-09-10 14:45:00,101.05,101.11,101.05,101.1,7600.0,84.0431,84.093,84.0431,84.0847,7600.0
2014-09-10 14:50:00,101.11,101.15,101.08,101.15,1800.0,84.093,84.1263,84.0681,84.1263,1800.0
2014-09-10 14:55:00,101.14,101.17,101.06,101.07,4800.0,84.118,84.1429,84.0515,84.0598,4800.0
2014-09-10 15:00:00,101.1,101.21,101.1,101.21,4400.0,84.0847,84.1762,84.0847,84.1762,4400.0
2014-09-10 15:05:00,101.21,101.27,101.19,101.24,4000.0,84.1762,84.2261,84.1596,84.2012,4000.0
2014-09-10 15:10:00,101.27,101.27,101.18,101.2,3600.0,84.2261,84.2261,84.1513,84.1679,3600.0
2014-09-10 15:15:00,101.2,101.25,101.2,101.21,6600.0,84.1679,84.2095,84.1679,84.1762,6600.0
2014-09-10 15:20:00,101.24,101.24,101.21,101.22,4000.0,84.2012,84.2012,84.1762,84.1845,4000.0
2014-09-10 15:25:00,101.21,101.23,101.16,101.19,9600.0,84.1762,84.1928,84.1346,84.1596,9600.0
2014-09-10 15:30:00,101.19,101.2,101.16,101.2,3200.0,84.1596,84.1679,84.1346,84.1679,3200.0
2014-09-10 15:35:00,101.2,101.28,101.2,101.27,9600.0,84.1679,84.2344,84.1679,84.2261,9600.0
2014-09-10 15:40:00,101.27,101.31,101.23,101.23,6600.0,84.2261,84.2594,84.1928,84.1928,6600.0
2014-09-10 15:45:00,101.23,101.28,101.14,101.27,22000.0,84.1928,84.2344,84.118,84.2261,22000.0
2014-09-10 15:50:00,101.28,101.32,101.27,101.29,17200.0,84.2344,84.2677,84.2261,84.2427,17200.0
2014-09-10 15:55:00,101.26,101.29,101.23,101.27,23200.0,84.2178,84.2427,84.1928,84.2261,23200.0
2014-09-11 09:30:00,100.5,100.89,100.49,100.59,18200.0,83.5857,83.9101,83.5774,83.6606,18200.0
2014-09-11 09:35:00,100.85,100.94,100.63,100.77,11800.0,83.8768,83.9516,83.6938,83.8103,11800.0
2014-09-11 09:40:00,100.77,100.91,100.68,100.82,10400.0,83.8103,83.9267,83.7354,83.8518,10400.0
2014-09-11 09:45:00,100.82,100.94,100.8,100.85,6000.0,83.8518,83.9516,83.8352,83.8768,6000.0
2014-09-11 09:50:00,100.86,101.07,100.83,100.98,4200.0,83.8851,84.0598,83.8602,83.9849,4200.0
2014-09-11 09:55:00,101.03,101.03,100.88,100.94,22600.0,84.0265,84.0265,83.9017,83.9516,22600.0
2014-09-11 10:00:00,100.91,100.98,100.76,100.76,3400.0,83.9267,83.9849,83.8019,83.8019,3400.0
2014-09-11 10:05:00,100.79,100.86,100.76,100.77,2200.0,83.8269,83.8851,83.8019,83.8103,2200.0
2014-09-11 10:10:00,100.77,100.77,100.63,100.63,2600.0,83.8103,83.8103,83.6938,83.6938,2600.0
2014-09-11 10:15:00,100.61,100.86,100.61,100.79,5800.0,83.6772,83.8851,83.6772,83.8269,5800.0
2014-09-11 10:20:00,100.78,100.79,100.69,100.69,3400.0,83.8186,83.8269,83.7437,83.7437,3400.0
2014-09-11 10:25:00,100.73,100.73,100.61,100.62,3800.0,83.777,83.777,83.6772,83.6855,3800.0
2014-09-11 10:30:00,100.66,100.66,100.54,100.58,4800.0,83.7188,83.7188,83.619,83.6522,4800.0
2014-09-11 10:35:00,100.57,100.57,100.42,100.44,3200.0,83.6439,83.6439,83.5192,83.5358,3200.0
2014-09-11 10:40:00,100.45,100.57,100.43,100.52,6000.0,83.5441,83.6439,83.5275,83.6023,6000.0
2014-09-11 10:45:00,100.48,100.57,100.48,100.54,2800.0,83.5691,83.6439,83.5691,83.619,2800.0
2014-09-11 10:50:00,100.55,100.6,100.5,100.52,14800.0,83.6273,83.6689,83.5857,83.6023,14800.0
2014-09-11 10:55:00,100.49,100.59,100.42,100.54,24800.0,83.5774,83.6606,83.5192,83.619,24800.0
2014-09-11 11:00:00,100.5,100.61,100.48,100.61,13600.0,83.5857,83.6772,83.5691,83.6772,13600.0
2014-09-11 11:05:00,100.6,100.71,100.56,100.58,9600.0,83.6689,83.7604,83.6356,83.6522,9600.0
2014-09-11 11:10:00,100.62,100.66,100.51,100.51,17800.0,83.6855,83.7188,83.594,83.594,17800.0
2014-09-11 11:15:00,100.53,100.73,100.53,100.72,3000.0,83.6107,83.777,83.6107,83.7687,3000.0
2014-09-11 11:20:00,100.7,100.77,100.67,100.67,3400.0,83.752,83.8103,83.7271,83.7271,3400.0
2014-09-11 11:25:00,100.71,100.73,100.67,100.7,2200.0,83.7604,83.777,83.7271,83.752,2200.0
2014-09-11 11:30:00,100.68,100.84,100.68,100.84,3000.0,83.7354,83.8685,83.7354,83.8685,3000.0
2014-09-11 11:35:00,100.85,100.85,100.75,100.75,4200.0,83.8768,83.8768,83.7936,83.7936,4200.0
2014-09-11 11:40:00,100.74,100.74,100.64,100.67,3200.0,83.7853,83.7853,83.7021,83.7271,3200.0
2014-09-11 11:45:00,100.7,100.77,100.69,100.71,3000.0,83.752,83.8103,83.7437,83.7604,3000.0
2014-09-11 11:50:00,100.69,100.69,100.6,100.61,2800.0,83.7437,83.7437,83.6689,83.6772,2800.0
2014-09-11 11:55:00,100.58,100.67,100.58,100.65,2600.0,83.6522,83.7271,83.6522,83.7105,2600.0
2014-09-11 12:00:00,100.65,100.65,100.61,100.61,3800.0,83.7105,83.7105,83.6772,83.6772,3800.0
2014-09-11 12:05:00,100.61,100.62,100.55,100.58,5000.0,83.6772,83.6855,83.6273,83.6522,5000.0
2014-09-11 12:10:00,100.56,100.56,100.5,100.5,1800.0,83.6356,83.6356,83.5857,83.5857,1800.0
2014-09-11 12:15:00,100.51,100.55,100.51,100.53,1600.0,83.594,83.6273,83.594,83.6107,1600.0
2014-09-11 12:20:00,100.53,100.56,100.5,100.56,5000.0,83.6107,83.6356,83.5857,83.6356,5000.0
2014-09-11 12:25:00,100.57,100.66,100.57,100.65,8200.0,83.6439,83.7188,83.6439,83.7105,8200.0
2014-09-11 12:30:00,100.65,100.65,100.55,100.57,2800.0,83.7105,83.7105,83.6273,83.6439,2800.0
2014-09-11 12:35:00,100.55,100.6,100.54,100.55,5600.0,83.6273,83.6689,83.619,83.6273,5600.0
2014-09-11 12:40:00,100.55,100.57,100.54,100.54,4000.0,83.6273,83.6439,83.619,83.619,4000.0
2014-09-11 12:45:00,100.55,100.57,100.47,100.47,4600.0,83.6273,83.6439,83.5608,83.5608,4600.0
2014-09-11 12:50:00,100.5,100.52,100.45,100.45,12400.0,83.5857,83.6023,83.5441,83.5441,12400.0
2014-09-11 12:55:00,100.45,100.47,100.39,100.47,4600.0,83.5441,83.5608,83.4942,83.5608,4600.0
2014-09-11 13:00:00,100.46,100.5,100.44,100.46,11400.0,83.5524,83.5857,83.5358,83.5524,11400.0
2014-09-11 13:05:00,100.48,100.48,100.39,100.45,7000.0,83.5691,83.5691,83.4942,83.5441,7000.0
2014-09-11 13:10:00,100.45,100.45,100.42,100.42,1400.0,83.5441,83.5441,83.5192,83.5192,1400.0
2014-09-11 13:15:00,100.42,100.45,100.38,100.38,9400.0,83.5192,83.5441,83.4859,83.4859,9400.0
2014-09-11 13:20:00,100.34,100.44,100.34,100.35,3800.0,83.4526,83.5358,83.4526,83.4609,3800.0
2014-09-11 13:25:00,100.35,100.36,100.28,100.31,3400.0,83.4609,83.4693,83.4027,83.4277,3400.0
2014-09-11 13:30:00,100.35,100.4,100.35,100.4,1600.0,83.4609,83.5025,83.4609,83.5025,1600.0
2014-09-11 13:35:00,100.41,100.42,100.36,100.39,4800.0,83.5108,83.5192,83.4693,83.4942,4800.0
2014-09-11 13:40:00,100.38,100.41,100.35,100.38,7200.0,83.4859,83.5108,83.4609,83.4859,7200.0
2014-09-11 13:45:00,100.38,100.42,100.33,100.33,7800.0,83.4859,83.5192,83.4443,83.4443,7800.0
2014-09-11 13:50:00,100.32,100.36,100.29,100.29,4600.0,83.436,83.4693,83.411,83.411,4600.0
2014-09-11 13:55:00,100.29,100.33,100.29,100.3,1800.0,83.411,83.4443,83.411,83.4194,1800.0
2014-09-11 14:00:00,100.3,100.5,100.3,100.35,15400.0,83.4194,83.5857,83.4194,83.4609,15400.0
2014-09-11 14:05:00,100.36,100.38,100.29,100.3,8200.0,83.4693,83.4859,83.411,83.4194,8200.0
2014-09-11 14:10:00,100.3,100.3,100.25,100.27,7000.0,83.4194,83.4194,83.3778,83.3944,7000.0
2014-09-11 14:15:00,100.23,100.28,100.23,100.28,3400.0,83.3611,83.4027,83.3611,83.4027,3400.0
2014-09-11 14:20:00,100.28,100.36,100.27,100.36,3200.0,83.4027,83.4693,83.3944,83.4693,3200.0
2014-09-11 14:25:00,100.39,100.42,100.36,100.42,6000.0,83.4942,83.5192,83.4693,83.5192,6000.0
2014-09-11 14:30:00,100.44,100.48,100.39,100.39,9000.0,83.5358,83.5691,83.4942,83.4942,9000.0
2014-09-11 14:35:00,100.38,100.39,100.35,100.35,7600.0,83.4859,83.4942,83.4609,83.4609,7600.0
2014-09-11 14:40:00,100.36,100.41,100.36,100.39,3400.0,83.4693,83.5108,83.4693,83.4942,3400.0
2014-09-11 14:45:00,100.36,100.41,100.3,100.3,3200.0,83.4693,83.5108,83.4194,83.4194,3200.0
2014-09-11 14:50:00,100.32,100.32,100.25,100.26,35600.0,83.436,83.436,83.3778,83.3861,35600.0
2014-09-11 14:55:00,100.25,100.32,100.24,100.29,12200.0,83.3778,83.436,83.3695,83.411,12200.0
2014-09-11 15:00:00,100.31,100.35,100.3,100.32,4000.0,83.4277,83.4609,83.4194,83.436,4000.0
2014-09-11 15:05:00,100.33,100.42,100.29,100.29,14000.0,83.4443,83.5192,83.411,83.411,14000.0
2014-09-11 15:10:00,100.3,100.39,100.3,100.38,12000.0,83.4194,83.4942,83.4194,83.4859,12000.0
2014-09-11 15:15:00,100.33,100.41,100.33,100.37,3000.0,83.4443,83.5108,83.4443,83.4776,3000.0
2014-09-11 15:20:00,100.37,100.44,100.37,100.39,9400.0,83.4776,83.5358,83.4776,83.4942,9400.0
2014-09-11 15:25:00,100.4,100.44,100.4,100.42,22600.0,83.5025,83.5358,83.5025,83.5192,22600.0
2014-09-11 15:30:00,100.42,100.47,100.39,100.47,12200.0,83.5192,83.5608,83.4942,83.5608,12200.0
2014-09-11 15:35:00,100.48,100.54,100.47,100.49,14200.0,83.5691,83.619,83.5608,83.5774,14200.0
2014-09-11 15:40:00,100.5,100.58,100.5,100.58,10000.0,83.5857,83.6522,83.5857,83.6522,10000.0
2014-09-11 15:45:00,100.58,100.71,100.58,100.67,12000.0,83.6522,83.7604,83.6522,83.7271,12000.0
2014-09-11 15:50:00,100.68,100.75,100.63,100.63,30400.0,83.7354,83.7936,83.6938,83.6938,30400.0
2014-09-11 15:55:00,100.64,100.75,100.64,100.7,23800.0,83.7021,83.7936,83.7021,83.752,23800.0
2014-09-12 09:30:00,100.66,100.71,100.38,100.47,16200.0,83.7188,83.7604,83.4859,83.5608,16200.0
2014-09-12 09:35:00,100.6,100.73,100.57,100.61,14200.0,83.6689,83.777,83.6439,83.6772,14200.0
2014-09-12 09:40:00,100.67,100.89,100.56,100.89,5200.0,83.7271,83.9101,83.6356,83.9101,5200.0
2014-09-12 09:45:00,100.75,100.82,100.67,100.82,9000.0,83.7936,83.8518,83.7271,83.8518,9000.0
2014-09-12 09:50:00,100.82,100.88,100.76,100.8,6000.0,83.8518,83.9017,83.8019,83.8352,6000.0
2014-09-12 09:55:00,100.78,100.79,100.66,100.79,7000.0,83.8186,83.8269,83.7188,83.8269,7000.0
2014-09-12 10:00:00,100.81,100.83,100.48,100.48,25400.0,83.8435,83.8602,83.5691,83.5691,25400.0
2014-09-12 10:05:00,100.53,100.59,100.46,100.56,2400.0,83.6107,83.6606,83.5524,83.6356,2400.0
2014-09-12 10:10:00,100.56,100.63,100.56,100.6,1800.0,83.6356,83.6938,83.6356,83.6689,1800.0
2014-09-12 10:15:00,100.57,100.61,100.55,100.58,3600.0,83.6439,83.6772,83.6273,83.6522,3600.0
2014-09-12 10:20:00,100.54,100.61,100.5,100.52,2800.0,83.619,83.6772,83.5857,83.6023,2800.0
2014-09-12 10:25:00,100.57,100.58,100.5,100.58,2400.0,83.6439,83.6522,83.5857,83.6522,2400.0
2014-09-12 10:30:00,100.53,100.7,100.53,100.61,14800.0,83.6107,83.752,83.6107,83.6772,14800.0
2014-09-12 10:35:00,100.59,100.62,100.59,100.62,1600.0,83.6606,83.6855,83.6606,83.6855,1600.0
2014-09-12 10:40:00,100.59,100.59,100.57,100.57,1600.0,83.6606,83.6606,83.6439,83.6439,1600.0
2014-09-12 10:45:00,100.5,100.58,100.45,100.58,4200.0,83.5857,83.6522,83.5441,83.6522,4200.0
2014-09-12 10:50:00,100.58,100.66,100.48,100.66,6400.0,83.6522,83.7188,83.5691,83.7188,6400.0
2014-09-12 10:55:00,100.67,100.67,100.54,100.59,4800.0,83.7271,83.7271,83.619,83.6606,4800.0
2014-09-12 11:00:00,100.56,100.56,100.48,100.5,2600.0,83.6356,83.6356,83.5691,83.5857,2600.0
2014-09-12 11:05:00,100.48,100.5,100.46,100.46,2000.0,83.5691,83.5857,83.5524,83.5524,2000.0
2014-09-12 11:10:00,100.54,100.54,100.39,100.39,5400.0,83.619,83.619,83.4942,83.4942,5400.0
2014-09-12 11:15:00,100.4,100.4,100.36,100.39,2800.0,83.5025,83.5025,83.4693,83.4942,2800.0
2014-09-12 11:20:00,100.39,100.39,100.33,100.35,1600.0,83.4942,83.4942,83.4443,83.4609,1600.0
2014-09-12 11:25:00,100.37,100.44,100.37,100.4,2200.0,83.4776,83.5358,83.4776,83.5025,2200.0
2014-09-12 11:30:00,100.38,100.38,100.32,100.33,3000.0,83.4859,83.4859,83.436,83.4443,3000.0
2014-09-12 11:35:00,100.36,100.36,100.33,100.36,2400.0,83.4693,83.4693,83.4443,83.4693,2400.0
2014-09-12 11:40:00,100.43,100.44,100.42,100.42,800.0,83.5275,83.5358,83.5192,83.5192,800.0
2014-09-12 11:45:00,100.42,100.42,100.29,100.29,4800.0,83.5192,83.5192,83.411,83.411,4800.0
2014-09-12 11:50:00,100.28,100.37,100.24,100.34,7000.0,83.4027,83.4776,83.3695,83.4526,7000.0
2014-09-12 11:55:00,100.33,100.33,100.28,100.28,12400.0,83.4443,83.4443,83.4027,83.4027,12400.0
2014-09-12 12:00:00,100.25,100.26,100.17,100.17,4400.0,83.3778,83.3861,83.3112,83.3112,4400.0
2014-09-12 12:05:00,100.17,100.24,100.17,100.22,4600.0,83.3112,83.3695,83.3112,83.3528,4600.0
2014-09-12 12:10:00,100.19,100.19,100.17,100.19,1000.0,83.3279,83.3279,83.3112,83.3279,1000.0
2014-09-12 12:15:00,100.23,100.23,100.21,100.22,3400.0,83.3611,83.3611,83.3445,83.3528,3400.0
2014-09-12 12:20:00,100.22,100.22,100.1,100.1,2000.0,83.3528,83.3528,83.253,83.253,2000.0
2014-09-12 12:25:00,100.1,100.14,100.08,100.12,2800.0,83.253,83.2863,83.2364,83.2697,2800.0
2014-09-12 12:30:00,100.12,100.12,99.98,99.98,7200.0,83.2697,83.2697,83.1532,83.1532,7200.0
2014-09-12 12:35:00,100.0,100.06,99.92,99.94,6800.0,83.1699,83.2198,83.1033,83.12,6800.0
2014-09-12 12:40:00,100.07,100.08,100.04,100.08,1400.0,83.2281,83.2364,83.2031,83.2364,1400.0
2014-09-12 12:45:00,100.07,100.1,100.06,100.1,4000.0,83.2281,83.253,83.2198,83.253,4000.0
2014-09-12 12:50:00,100.09,100.09,99.98,99.99,4000.0,83.2447,83.2447,83.1532,83.1615,4000.0
2014-09-12 12:55:00,99.97,100.01,99.95,99.96,7200.0,83.1449,83.1782,83.1283,83.1366,7200.0
2014-09-12 13:00:00,99.97,99.97,99.88,99.92,29200.0,83.1449,83.1449,83.07,83.1033,29200.0
2014-09-12 13:05:00,99.92,99.94,99.82,99.86,7800.0,83.1033,83.12,83.0201,83.0534,7800.0
2014-09-12 13:10:00,99.82,99.86,99.8,99.8,1800.0,83.0201,83.0534,83.0035,83.0035,1800.0
2014-09-12 13:15:00,99.78,99.8,99.69,99.69,5200.0,82.9869,83.0035,82.912,82.912,5200.0
2014-09-12 13:20:00,99.67,99.72,99.58,99.58,4800.0,82.8954,82.937,82.8205,82.8205,4800.0
2014-09-12 13:25:00,99.64,99.65,99.59,99.61,8000.0,82.8704,82.8788,82.8289,82.8455,8000.0
2014-09-12 13:30:00,99.67,99.67,99.61,99.61,4800.0,82.8954,82.8954,82.8455,82.8455,4800.0
2014-09-12 13:35:00,99.66,99.74,99.61,99.74,2200.0,82.8871,82.9536,82.8455,82.9536,2200.0
2014-09-12 13:40:00,99.67,99.69,99.64,99.69,6400.0,82.8954,82.912,82.8704,82.912,6400.0
2014-09-12 13:45:00,99.7,99.7,99.61,99.61,1000.0,82.9203,82.9203,82.8455,82.8455,1000.0
2014-09-12 13:50:00,99.61,99.7,99.61,99.66,5600.0,82.8455,82.9203,82.8455,82.8871,5600.0
2014-09-12 13:55:00,99.64,99.66,99.59,99.62,11000.0,82.8704,82.8871,82.8289,82.8538,11000.0
2014-09-12 14:00:00,99.63,99.69,99.62,99.62,4000.0,82.8621,82.912,82.8538,82.8538,4000.0
2014-09-12 14:05:00,99.67,99.74,99.67,99.74,2800.0,82.8954,82.9536,82.8954,82.9536,2800.0
2014-09-12 14:10:00,99.75,99.78,99.69,99.73,3400.0,82.9619,82.9869,82.912,82.9453,3400.0
2014-09-12 14:15:00,99.74,99.76,99.69,99.7,10000.0,82.9536,82.9702,82.912,82.9203,10000.0
2014-09-12 14:20:00,99.75,99.77,99.71,99.77,3800.0,82.9619,82.9786,82.9287,82.9786,3800.0
2014-09-12 14:25:00,99.79,99.79,99.58,99.58,8200.0,82.9952,82.9952,82.8205,82.8205,8200.0
2014-09-12 14:30:00,99.6,99.63,99.54,99.56,9000.0,82.8372,82.8621,82.7873,82.8039,9000.0
2014-09-12 14:35:00,99.58,99.61,99.53,99.56,5600.0,82.8205,82.8455,82.779,82.8039,5600.0
2014-09-12 14:40:00,99.53,99.55,99.49,99.55,2600.0,82.779,82.7956,82.7457,82.7956,2600.0
2014-09-12 14:45:00,99.58,99.6,99.53,99.54,6600.0,82.8205,82.8372,82.779,82.7873,6600.0
2014-09-12 14:50:00,99.54,99.6,99.5,99.5,6800.0,82.7873,82.8372,82.754,82.754,6800.0
2014-09-12 14:55:00,99.48,99.58,99.48,99.53,6200.0,82.7374,82.8205,82.7374,82.779,6200.0
2014-09-12 15:00:00,99.51,99.58,99.48,99.55,2600.0,82.7623,82.8205,82.7374,82.7956,2600.0
2014-09-12 15:05:00,99.59,99.68,99.56,99.68,7000.0,82.8289,82.9037,82.8039,82.9037,7000.0
2014-09-12 15:10:00,99.68,99.73,99.64,99.68,13200.0,82.9037,82.9453,82.8704,82.9037,13200.0
2014-09-12 15:15:00,99.68,99.72,99.64,99.69,8400.0,82.9037,82.937,82.8704,82.912,8400.0
2014-09-12 15:20:00,99.72,99.74,99.66,99.7,14600.0,82.937,82.9536,82.8871,82.9203,14600.0
2014-09-12 15:25:00,99.7,99.7,99.62,99.67,7600.0,82.9203,82.9203,82.8538,82.8954,7600.0
2014-09-12 15:30:00,99.69,99.73,99.68,99.73,5800.0,82.912,82.9453,82.9037,82.9453,5800.0
2014-09-12 15:35:00,99.74,99.79,99.72,99.79,5600.0,82.9536,82.9952,82.937,82.9952,5600.0
2014-09-12 15:40:00,99.81,99.83,99.73,99.74,13600.0,83.0118,83.0285,82.9453,82.9536,13600.0
2014-09-12 15:45:00,99.76,99.88,99.75,99.88,12800.0,82.9702,83.07,82.9619,83.07,12800.0
2014-09-12 15:50:00,99.87,99.88,99.83,99.85,14400.0,83.0617,83.07,83.0285,83.0451,14400.0
2014-09-12 15:55:00,99.83,99.88,99.81,99.84,29600.0,83.0285,83.07,83.0118,83.0368,29600.0
2014-09-15 09:30:00,99.88,99.88,99.75,99.75,25000.0,83.07,83.07,82.9619,82.9619,25000.0
2014-09-15 09:35:00,99.8,99.8,99.61,99.7,2000.0,83.0035,83.0035,82.8455,82.9203,2000.0
2014-09-15 09:40:00,99.64,99.77,99.53,99.77,5600.0,82.8704,82.9786,82.779,82.9786,5600.0
2014-09-15 09:45:00,99.69,99.76,99.53,99.53,6600.0,82.912,82.9702,82.779,82.779,6600.0
2014-09-15 09:50:00,99.54,99.55,99.38,99.45,17000.0,82.7873,82.7956,82.6542,82.7124,17000.0
2014-09-15 09:55:00,99.42,99.5,99.39,99.47,10000.0,82.6875,82.754,82.6625,82.7291,10000.0
2014-09-15 10:00:00,99.38,99.46,99.3,99.41,11600.0,82.6542,82.7207,82.5877,82.6792,11600.0
2014-09-15 10:05:00,99.42,99.49,99.36,99.4,10600.0,82.6875,82.7457,82.6376,82.6708,10600.0
2014-09-15 10:10:00,99.36,99.46,99.24,99.31,15200.0,82.6376,82.7207,82.5378,82.596,15200.0
2014-09-15 10:15:00,99.36,99.37,99.28,99.35,6000.0,82.6376,82.6459,82.571,82.6292,6000.0
2014-09-15 10:20:00,99.35,99.48,99.35,99.42,4400.0,82.6292,82.7374,82.6292,82.6875,4400.0
2014-09-15 10:25:00,99.45,99.55,99.4,99.42,18200.0,82.7124,82.7956,82.6708,82.6875,18200.0
2014-09-15 10:30:00,99.44,99.63,99.44,99.58,8800.0,82.7041,82.8621,82.7041,82.8205,8800.0
2014-09-15 10:35:00,99.57,99.6,99.55,99.58,4000.0,82.8122,82.8372,82.7956,82.8205,4000.0
2014-09-15 10:40:00,99.58,99.66,99.52,99.52,6800.0,82.8205,82.8871,82.7706,82.7706,6800.0
2014-09-15 10:45:00,99.5,99.6,99.49,99.55,5800.0,82.754,82.8372,82.7457,82.7956,5800.0
2014-09-15 10:50:00,99.52,99.56,99.49,99.53,3400.0,82.7706,82.8039,82.7457,82.779,3400.0
2014-09-15 10:55:00,99.54,99.61,99.53,99.6,5200.0,82.7873,82.8455,82.779,82.8372,5200.0
2014-09-15 11:00:00,99.57,99.6,99.54,99.54,6800.0,82.8122,82.8372,82.7873,82.7873,6800.0
2014-09-15 11:05:00,99.55,99.64,99.5,99.52,22800.0,82.7956,82.8704,82.754,82.7706,22800.0
2014-09-15 11:10:00,99.52,99.64,99.51,99.57,9600.0,82.7706,82.8704,82.7623,82.8122,9600.0
2014-09-15 11:15:00,99.56,99.58,99.5,99.5,3800.0,82.8039,82.8205,82.754,82.754,3800.0
2014-09-15 11:20:00,99.5,99.56,99.5,99.5,7600.0,82.754,82.8039,82.754,82.754,7600.0
2014-09-15 11:25:00,99.5,99.63,99.5,99.59,4200.0,82.754,82.8621,82.754,82.8289,4200.0
2014-09-15 11:30:00,99.59,99.73,99.59,99.73,5400.0,82.8289,82.9453,82.8289,82.9453,5400.0
2014-09-15 11:35:00,99.73,99.75,99.69,99.69,24600.0,82.9453,82.9619,82.912,82.912,24600.0
2014-09-15 11:40:00,99.71,99.71,99.64,99.64,12000.0,82.9287,82.9287,82.8704,82.8704,12000.0
2014-09-15 11:45:00,99.62,99.64,99.58,99.6,4600.0,82.8538,82.8704,82.8205,82.8372,4600.0
2014-09-15 11:50:00,99.64,99.64,99.59,99.62,2000.0,82.8704,82.8704,82.8289,82.8538,2000.0
2014-09-15 11:55:00,99.66,99.7,99.61,99.61,6200.0,82.8871,82.9203,82.8455,82.8455,6200.0
2014-09-15 12:00:00,99.63,99.66,99.6,99.63,2400.0,82.8621,82.8871,82.8372,82.8621,2400.0
2014-09-15 12:05:00,99.64,99.71,99.64,99.67,5200.0,82.8704,82.9287,82.8704,82.8954,5200.0
2014-09-15 12:10:00,99.67,99.69,99.67,99.67,2800.0,82.8954,82.912,82.8954,82.8954,2800.0
2014-09-15 12:15:00,99.67,99.73,99.66,99.7,5200.0,82.8954,82.9453,82.8871,82.9203,5200.0
2014-09-15 12:20:00,99.71,99.71,99.65,99.7,6400.0,82.9287,82.9287,82.8788,82.9203,6400.0
2014-09-15 12:25:00,99.7,99.78,99.68,99.71,12600.0,82.9203,82.9869,82.9037,82.9287,12600.0
2014-09-15 12:30:00,99.69,99.7,99.61,99.64,7800.0,82.912,82.9203,82.8455,82.8704,7800.0
2014-09-15 12:35:00,99.61,99.7,99.61,99.7,1400.0,82.8455,82.9203,82.8455,82.9203,1400.0
2014-09-15 12:40:00,99.7,99.77,99.69,99.7,6000.0,82.9203,82.9786,82.912,82.9203,6000.0
2014-09-15 12:45:00,99.72,99.78,99.67,99.78,5200.0,82.937,82.9869,82.8954,82.9869,5200.0
2014-09-15 12:50:00,99.78,99.81,99.74,99.77,10200.0,82.9869,83.0118,82.9536,82.9786,10200.0
2014-09-15 12:55:00,99.76,99.78,99.72,99.72,3400.0,82.9702,82.9869,82.937,82.937,3400.0
2014-09-15 13:00:00,99.76,99.83,99.75,99.79,6800.0,82.9702,83.0285,82.9619,82.9952,6800.0
2014-09-15 13:05:00,99.79,99.92,99.79,99.92,5600.0,82.9952,83.1033,82.9952,83.1033,5600.0
2014-09-15 13:10:00,99.89,99.92,99.85,99.85,3000.0,83.0784,83.1033,83.0451,83.0451,3000.0
2014-09-15 13:15:00,99.79,99.89,99.79,99.86,7000.0,82.9952,83.0784,82.9952,83.0534,7000.0
2014-09-15 13:20:00,99.86,99.86,99.77,99.78,2400.0,83.0534,83.0534,82.9786,82.9869,2400.0
2014-09-15 13:25:00,99.85,99.89,99.78,99.83,8400.0,83.0451,83.0784,82.9869,83.0285,8400.0
2014-09-15 13:30:00,99.86,99.91,99.82,99.85,6400.0,83.0534,83.095,83.0201,83.0451,6400.0
2014-09-15 13:35:00,99.81,99.86,99.81,99.82,600.0,83.0118,83.0534,83.0118,83.0201,600.0
2014-09-15 13:40:00,99.82,99.92,99.8,99.91,5800.0,83.0201,83.1033,83.0035,83.095,5800.0
2014-09-15 13:45:00,99.92,99.92,99.88,99.88,4600.0,83.1033,83.1033,83.07,83.07,4600.0
2014-09-15 13:50:00,99.92,100.01,99.79,99.79,18200.0,83.1033,83.1782,82.9952,82.9952,18200.0
2014-09-15 13:55:00,99.83,99.83,99.78,99.78,800.0,83.0285,83.0285,82.9869,82.9869,800.0
2014-09-15 14:00:00,99.79,99.81,99.74,99.74,2800.0,82.9952,83.0118,82.9536,82.9536,2800.0
2014-09-15 14:05:00,99.74,99.82,99.74,99.82,3400.0,82.9536,83.0201,82.9536,83.0201,3400.0
2014-09-15 14:10:00,99.8,99.96,99.79,99.88,7200.0,83.0035,83.1366,82.9952,83.07,7200.0
2014-09-15 14:15:00,99.88,99.98,99.88,99.98,5800.0,83.07,83.1532,83.07,83.1532,5800.0
2014-09-15 14:20:00,99.96,99.99,99.93,99.96,8000.0,83.1366,83.1615,83.1116,83.1366,8000.0
2014-09-15 14:25:00,99.99,100.07,99.96,100.07,15000.0,83.1615,83.2281,83.1366,83.2281,15000.0
2014-09-15 14:30:00,100.04,100.08,100.04,100.06,1800.0,83.2031,83.2364,83.2031,83.2198,1800.0
2014-09-15 14:35:00,100.17,100.2,100.15,100.16,5000.0,83.3112,83.3362,83.2946,83.3029,5000.0
2014-09-15 14:40:00,100.16,100.17,100.04,100.05,7200.0,83.3029,83.3112,83.2031,83.2114,7200.0
2014-09-15 14:45:00,100.04,100.04,99.98,100.0,12200.0,83.2031,83.2031,83.1532,83.1699,12200.0
2014-09-15 14:50:00,100.0,100.01,99.96,99.96,9600.0,83.1699,83.1782,83.1366,83.1366,9600.0
2014-09-15 14:55:00,99.96,99.99,99.93,99.95,16600.0,83.1366,83.1615,83.1116,83.1283,16600.0
2014-09-15 15:00:00,99.95,99.98,99.93,99.97,18800.0,83.1283,83.1532,83.1116,83.1449,18800.0
2014-09-15 15:05:00,99.94,99.95,99.94,99.95,2400.0,83.12,83.1283,83.12,83.1283,2400.0
2014-09-15 15:10:00,99.96,99.96,99.91,99.91,6800.0,83.1366,83.1366,83.095,83.095,6800.0
2014-09-15 15:15:00,99.88,99.97,99.88,99.9,7000.0,83.07,83.1449,83.07,83.0867,7000.0
2014-09-15 15:20:00,99.95,99.98,99.91,99.96,10600.0,83.1283,83.1532,83.095,83.1366,10600.0
2014-09-15 15:25:00,99.95,100.01,99.94,99.98,8000.0,83.1283,83.1782,83.12,83.1532,8000.0
2014-09-15 15:30:00,100.01,100.01,99.94,99.97,17800.0,83.1782,83.1782,83.12,83.1449,17800.0
2014-09-15 15:35:00,99.97,99.97,99.89,99.91,10800.0,83.1449,83.1449,83.0784,83.095,10800.0
2014-09-15 15:40:00,99.89,99.96,99.89,99.96,10800.0,83.0784,83.1366,83.0784,83.1366,10800.0
2014-09-15 15:45:00,99.94,99.95,99.81,99.81,31400.0,83.12,83.1283,83.0118,83.0118,31400.0
2014-09-15 15:50:00,99.82,99.88,99.8,99.85,29400.0,83.0201,83.07,83.0035,83.0451,29400.0
2014-09-15 15:55:00,99.83,99.86,99.8,99.85,32000.0,83.0285,83.0534,83.0035,83.0451,32000.0
2014-09-16 09:30:00,99.69,99.9,99.41,99.48,19400.0,82.912,83.0867,82.6792,82.7374,19400.0
2014-09-16 09:35:00,99.48,99.57,99.42,99.47,9800.0,82.7374,82.8122,82.6875,82.7291,9800.0
2014-09-16 09:40:00,99.56,99.58,99.3,99.5,29600.0,82.8039,82.8205,82.5877,82.754,29600.0
2014-09-16 09:45:00,99.5,99.76,99.41,99.76,15800.0,82.754,82.9702,82.6792,82.9702,15800.0
2014-09-16 09:50:00,99.72,100.0,99.72,100.0,9000.0,82.937,83.1699,82.937,83.1699,9000.0
2014-09-16 09:55:00,99.97,99.97,99.79,99.79,21000.0,83.1449,83.1449,82.9952,82.9952,21000.0
2014-09-16 10:00:00,99.79,99.9,99.78,99.85,16200.0,82.9952,83.0867,82.9869,83.0451,16200.0
2014-09-16 10:05:00,99.88,99.9,99.82,99.84,25800.0,83.07,83.0867,83.0201,83.0368,25800.0
2014-09-16 10:10:00,99.85,99.97,99.8,99.86,29200.0,83.0451,83.1449,83.0035,83.0534,29200.0
2014-09-16 10:15:00,99.9,99.94,99.66,99.66,27000.0,83.0867,83.12,82.8871,82.8871,27000.0
2014-09-16 10:20:00,99.67,99.83,99.67,99.71,15400.0,82.8954,83.0285,82.8954,82.9287,15400.0
2014-09-16 10:25:00,99.71,99.72,99.57,99.6,29200.0,82.9287,82.937,82.8122,82.8372,29200.0
2014-09-16 10:30:00,99.6,99.62,99.38,99.39,28600.0,82.8372,82.8538,82.6542,82.6625,28600.0
2014-09-16 10:35:00,99.36,99.46,99.34,99.42,14400.0,82.6376,82.7207,82.6209,82.6875,14400.0
2014-09-16 10:40:00,99.42,99.45,99.32,99.35,13000.0,82.6875,82.7124,82.6043,82.6292,13000.0
2014-09-16 10:45:00,99.41,99.46,99.36,99.42,16200.0,82.6792,82.7207,82.6376,82.6875,16200.0
2014-09-16 10:50:00,99.42,99.43,99.33,99.36,13200.0,82.6875,82.6958,82.6126,82.6376,13200.0
2014-09-16 10:55:00,99.38,99.43,99.31,99.31,18400.0,82.6542,82.6958,82.596,82.596,18400.0
2014-09-16 11:00:00,99.32,99.35,99.29,99.29,17800.0,82.6043,82.6292,82.5793,82.5793,17800.0
2014-09-16 11:05:00,99.3,99.33,99.27,99.32,9800.0,82.5877,82.6126,82.5627,82.6043,9800.0
2014-09-16 11:10:00,99.29,99.34,99.28,99.34,10400.0,82.5793,82.6209,82.571,82.6209,10400.0
2014-09-16 11:15:00,99.34,99.47,99.34,99.45,14200.0,82.6209,82.7291,82.6209,82.7124,14200.0
2014-09-16 11:20:00,99.51,99.73,99.47,99.72,16200.0,82.7623,82.9453,82.7291,82.937,16200.0
2014-09-16 11:25:00,99.71,99.89,99.68,99.85,13600.0,82.9287,83.0784,82.9037,83.0451,13600.0
2014-09-16 11:30:00,99.86,99.86,99.78,99.82,5800.0,83.0534,83.0534,82.9869,83.0201,5800.0
2014-09-16 11:35:00,99.78,99.96,99.78,99.91,10600.0,82.9869,83.1366,82.9869,83.095,10600.0
2014-09-16 11:40:00,99.92,99.99,99.92,99.93,13000.0,83.1033,83.1615,83.1033,83.1116,13000.0
2014-09-16 11:45:00,99.92,100.03,99.92,100.0,11600.0,83.1033,83.1948,83.1033,83.1699,11600.0
2014-09-16 11:50:00,100.0,100.19,100.0,100.19,10400.0,83.1699,83.3279,83.1699,83.3279,10400.0
2014-09-16 11:55:00,100.17,100.17,100.07,100.07,11600.0,83.3112,83.3112,83.2281,83.2281,11600.0
2014-09-16 12:00:00,100.07,100.07,100.0,100.0,6000.0,83.2281,83.2281,83.1699,83.1699,6000.0
2014-09-16 12:05:00,100.0,100.07,100.0,100.05,13600.0,83.1699,83.2281,83.1699,83.2114,13600.0
2014-09-16 12:10:00,100.06,100.22,100.02,100.22,11600.0,83.2198,83.3528,83.1865,83.3528,11600.0
2014-09-16 12:15:00,100.2,100.25,100.17,100.2,15600.0,83.3362,83.3778,83.3112,83.3362,15600.0
2014-09-16 12:20:00,100.2,100.35,100.2,100.32,12000.0,83.3362,83.4609,83.3362,83.436,12000.0
2014-09-16 12:25:00,100.41,100.45,100.36,100.41,6600.0,83.5108,83.5441,83.4693,83.5108,6600.0
2014-09-16 12:30:00,100.45,100.48,100.4,100.44,6200.0,83.5441,83.5691,83.5025,83.5358,6200.0
2014-09-16 12:35:00,100.44,100.47,100.42,100.46,5800.0,83.5358,83.5608,83.5192,83.5524,5800.0
2014-09-16 12:40:00,100.44,100.49,100.42,100.48,8000.0,83.5358,83.5774,83.5192,83.5691,8000.0
2014-09-16 12:45:00,100.48,100.5,100.45,100.48,8400.0,83.5691,83.5857,83.5441,83.5691,8400.0
2014-09-16 12:50:00,100.45,100.46,100.42,100.42,1800.0,83.5441,83.5524,83.5192,83.5192,1800.0
2014-09-16 12:55:00,100.42,100.53,100.41,100.41,6600.0,83.5192,83.6107,83.5108,83.5108,6600.0
2014-09-16 13:00:00,100.45,100.58,100.45,100.49,5400.0,83.5441,83.6522,83.5441,83.5774,5400.0
2014-09-16 13:05:00,100.51,100.6,100.49,100.56,11400.0,83.594,83.6689,83.5774,83.6356,11400.0
2014-09-16 13:10:00,100.56,100.61,100.56,100.61,13200.0,83.6356,83.6772,83.6356,83.6772,13200.0
2014-09-16 13:15:00,100.65,100.77,100.61,100.77,6200.0,83.7105,83.8103,83.6772,83.8103,6200.0
2014-09-16 13:20:00,100.74,100.81,100.72,100.73,17800.0,83.7853,83.8435,83.7687,83.777,17800.0
2014-09-16 13:25:00,100.78,100.8,100.74,100.79,8800.0,83.8186,83.8352,83.7853,83.8269,8800.0
2014-09-16 13:30:00,100.78,100.83,100.78,100.78,7000.0,83.8186,83.8602,83.8186,83.8186,7000.0
2014-09-16 13:35:00,100.79,100.94,100.79,100.87,13400.0,83.8269,83.9516,83.8269,83.8934,13400.0
2014-09-16 13:40:00,100.88,100.9,100.84,100.87,7600.0,83.9017,83.9184,83.8685,83.8934,7600.0
2014-09-16 13:45:00,100.86,100.94,100.86,100.86,10600.0,83.8851,83.9516,83.8851,83.8851,10600.0
2014-09-16 13:50:00,100.85,100.85,100.82,100.83,2200.0,83.8768,83.8768,83.8518,83.8602,2200.0
2014-09-16 13:55:00,100.83,100.91,100.77,100.82,10600.0,83.8602,83.9267,83.8103,83.8518,10600.0
2014-09-16 14:00:00,100.84,100.9,100.79,100.79,4600.0,83.8685,83.9184,83.8269,83.8269,4600.0
2014-09-16 14:05:00,100.79,100.88,100.79,100.83,7400.0,83.8269,83.9017,83.8269,83.8602,7400.0
2014-09-16 14:10:00,100.79,100.83,100.78,100.83,6000.0,83.8269,83.8602,83.8186,83.8602,6000.0
2014-09-16 14:15:00,100.82,100.82,100.75,100.76,3000.0,83.8518,83.8518,83.7936,83.8019,3000.0
2014-09-16 14:20:00,100.75,100.85,100.75,100.83,10800.0,83.7936,83.8768,83.7936,83.8602,10800.0
2014-09-16 14:25:00,100.82,100.85,100.79,100.81,9800.0,83.8518,83.8768,83.8269,83.8435,9800.0
2014-09-16 14:30:00,100.81,100.85,100.8,100.85,6800.0,83.8435,83.8768,83.8352,83.8768,6800.0
2014-09-16 14:35:00,100.85,100.85,100.77,100.82,24200.0,83.8768,83.8768,83.8103,83.8518,24200.0
2014-09-16 14:40:00,100.8,100.83,100.78,100.78,6000.0,83.8352,83.8602,83.8186,83.8186,6000.0
2014-09-16 14:45:00,100.82,100.85,100.69,100.7,19200.0,83.8518,83.8768,83.7437,83.752,19200.0
2014-09-16 14:50:00,100.71,100.72,100.61,100.63,9400.0,83.7604,83.7687,83.6772,83.6938,9400.0
2014-09-16 14:55:00,100.63,100.63,100.52,100.52,18200.0,83.6938,83.6938,83.6023,83.6023,18200.0
2014-09-16 15:00:00,100.56,100.59,100.53,100.59,6000.0,83.6356,83.6606,83.6107,83.6606,6000.0
2014-09-16 15:05:00,100.58,100.75,100.58,100.64,12800.0,83.6522,83.7936,83.6522,83.7021,12800.0
2014-09-16 15:10:00,100.64,100.66,100.64,100.64,7000.0,83.7021,83.7188,83.7021,83.7021,7000.0
2014-09-16 15:15:00,100.66,100.67,100.62,100.64,8400.0,83.7188,83.7271,83.6855,83.7021,8400.0
2014-09-16 15:20:00,100.64,100.64,100.56,100.6,14400.0,83.7021,83.7021,83.6356,83.6689,14400.0
2014-09-16 15:25:00,100.6,100.63,100.54,100.54,7200.0,83.6689,83.6938,83.619,83.619,7200.0
2014-09-16 15:30:00,100.51,100.61,100.51,100.58,22200.0,83.594,83.6772,83.594,83.6522,22200.0
2014-09-16 15:35:00,100.54,100.58,100.51,100.53,23400.0,83.619,83.6522,83.594,83.6107,23400.0
2014-09-16 15:40:00,100.53,100.55,100.49,100.51,20200.0,83.6107,83.6273,83.5774,83.594,20200.0
2014-09-16 15:45:00,100.5,100.5,100.37,100.37,17400.0,83.5857,83.5857,83.4776,83.4776,17400.0
2014-09-16 15:50:00,100.4,100.41,100.28,100.31,60400.0,83.5025,83.5108,83.4027,83.4277,60400.0
2014-09-16 15:55:00,100.3,100.33,100.24,100.26,160600.0,83.4194,83.4443,83.3695,83.3861,160600.0
2014-09-17 09:30:00,100.73,100.92,100.61,100.75,29400.0,83.777,83.935,83.6772,83.7936,29400.0
2014-09-17 09:35:00,100.85,100.85,100.54,100.6,47600.0,83.8768,83.8768,83.619,83.6689,47600.0
2014-09-17 09:40:00,100.61,101.18,100.61,101.13,27000.0,83.6772,84.1513,83.6772,84.1097,27000.0
2014-09-17 09:45:00,101.14,101.36,101.14,101.36,15000.0,84.118,84.301,84.118,84.301,15000.0
2014-09-17 09:50:00,101.31,101.36,101.26,101.29,13800.0,84.2594,84.301,84.2178,84.2427,13800.0
2014-09-17 09:55:00,101.31,101.4,101.29,101.36,13600.0,84.2594,84.3342,84.2427,84.301,13600.0
2014-09-17 10:00:00,101.39,101.45,101.3,101.33,18000.0,84.3259,84.3758,84.2511,84.276,18000.0
2014-09-17 10:05:00,101.31,101.32,101.16,101.16,11000.0,84.2594,84.2677,84.1346,84.1346,11000.0
2014-09-17 10:10:00,101.15,101.18,101.08,101.08,5400.0,84.1263,84.1513,84.0681,84.0681,5400.0
2014-09-17 10:15:00,101.05,101.1,101.04,101.05,2000.0,84.0431,84.0847,84.0348,84.0431,2000.0
2014-09-17 10:20:00,101.06,101.1,101.05,101.1,9000.0,84.0515,84.0847,84.0431,84.0847,9000.0
2014-09-17 10:25:00,101.1,101.14,101.07,101.08,4800.0,84.0847,84.118,84.0598,84.0681,4800.0
2014-09-17 10:30:00,101.14,101.14,101.07,101.08,7800.0,84.118,84.118,84.0598,84.0681,7800.0
2014-09-17 10:35:00,101.07,101.08,101.02,101.02,3200.0,84.0598,84.0681,84.0182,84.0182,3200.0
2014-09-17 10:40:00,101.0,101.06,101.0,101.04,8000.0,84.0016,84.0515,84.0016,84.0348,8000.0
2014-09-17 10:45:00,101.05,101.05,100.99,101.02,7400.0,84.0431,84.0431,83.9932,84.0182,7400.0
2014-09-17 10:50:00,100.99,101.0,100.92,100.99,11800.0,83.9932,84.0016,83.935,83.9932,11800.0
2014-09-17 10:55:00,100.96,100.96,100.8,100.86,29000.0,83.9683,83.9683,83.8352,83.8851,29000.0
2014-09-17 11:00:00,100.89,100.9,100.82,100.9,3200.0,83.9101,83.9184,83.8518,83.9184,3200.0
2014-09-17 11:05:00,100.91,100.91,100.83,100.85,12600.0,83.9267,83.9267,83.8602,83.8768,12600.0
2014-09-17 11:10:00,100.89,100.98,100.86,100.95,3000.0,83.9101,83.9849,83.8851,83.96,3000.0
2014-09-17 11:15:00,101.0,101.06,100.98,101.02,4000.0,84.0016,84.0515,83.9849,84.0182,4000.0
2014-09-17 11:20:00,101.06,101.06,101.0,101.0,2600.0,84.0515,84.0515,84.0016,84.0016,2600.0
2014-09-17 11:25:00,101.03,101.06,101.01,101.02,5400.0,84.0265,84.0515,84.0099,84.0182,5400.0
2014-09-17 11:30:00,101.02,101.02,100.85,100.86,12200.0,84.0182,84.0182,83.8768,83.8851,12200.0
2014-09-17 11:35:00,100.87,100.97,100.86,100.92,7800.0,83.8934,83.9766,83.8851,83.935,7800.0
2014-09-17 11:40:00,100.93,100.95,100.92,100.92,3000.0,83.9433,83.96,83.935,83.935,3000.0
2014-09-17 11:45:00,100.92,100.94,100.91,100.91,2000.0,83.935,83.9516,83.9267,83.9267,2000.0
2014-09-17 11:50:00,100.89,100.97,100.88,100.94,5000.0,83.9101,83.9766,83.9017,83.9516,5000.0
2014-09-17 11:55:00,100.94,100.98,100.91,100.91,3800.0,83.9516,83.9849,83.9267,83.9267,3800.0
2014-09-17 12:00:00,100.89,100.92,100.89,100.91,2000.0,83.9101,83.935,83.9101,83.9267,2000.0
2014-09-17 12:05:00,100.92,101.06,100.92,100.97,25000.0,83.935,84.0515,83.935,83.9766,25000.0
2014-09-17 12:10:00,101.0,101.02,100.96,101.01,25600.0,84.0016,84.0182,83.9683,84.0099,25600.0
2014-09-17 12:15:00,101.01,101.01,100.97,101.0,4400.0,84.0099,84.0099,83.9766,84.0016,4400.0
2014-09-17 12:20:00,101.0,101.02,100.95,100.96,6800.0,84.0016,84.0182,83.96,83.9683,6800.0
2014-09-17 12:25:00,100.96,100.96,100.89,100.94,5800.0,83.9683,83.9683,83.9101,83.9516,5800.0
2014-09-17 12:30:00,100.89,100.95,100.89,100.95,4200.0,83.9101,83.96,83.9101,83.96,4200.0
2014-09-17 12:35:00,100.96,101.03,100.82,100.94,16200.0,83.9683,84.0265,83.8518,83.9516,16200.0
2014-09-17 12:40:00,100.95,100.97,100.92,100.94,3000.0,83.96,83.9766,83.935,83.9516,3000.0
2014-09-17 12:45:00,100.94,100.97,100.89,100.89,3400.0,83.9516,83.9766,83.9101,83.9101,3400.0
2014-09-17 12:50:00,100.91,100.95,100.9,100.92,3800.0,83.9267,83.96,83.9184,83.935,3800.0
2014-09-17 12:55:00,100.89,100.92,100.85,100.85,2600.0,83.9101,83.935,83.8768,83.8768,2600.0
2014-09-17 13:00:00,100.83,100.89,100.82,100.86,6800.0,83.8602,83.9101,83.8518,83.8851,6800.0
2014-09-17 13:05:00,100.86,100.86,100.78,100.78,4400.0,83.8851,83.8851,83.8186,83.8186,4400.0
2014-09-17 13:10:00,100.81,100.9,100.79,100.89,5400.0,83.8435,83.9184,83.8269,83.9101,5400.0
2014-09-17 13:15:00,100.88,100.88,100.83,100.84,1800.0,83.9017,83.9017,83.8602,83.8685,1800.0
2014-09-17 13:20:00,100.81,100.81,100.69,100.69,7200.0,83.8435,83.8435,83.7437,83.7437,7200.0
2014-09-17 13:25:00,100.7,100.7,100.64,100.67,4600.0,83.752,83.752,83.7021,83.7271,4600.0
2014-09-17 13:30:00,100.64,100.68,100.64,100.66,3000.0,83.7021,83.7354,83.7021,83.7188,3000.0
2014-09-17 13:35:00,100.66,100.73,100.65,100.65,7400.0,83.7188,83.777,83.7105,83.7105,7400.0
2014-09-17 13:40:00,100.69,100.77,100.64,100.77,14200.0,83.7437,83.8103,83.7021,83.8103,14200.0
2014-09-17 13:45:00,100.75,100.82,100.73,100.76,10800.0,83.7936,83.8518,83.777,83.8019,10800.0
2014-09-17 13:50:00,100.74,100.92,100.74,100.92,7000.0,83.7853,83.935,83.7853,83.935,7000.0
2014-09-17 13:55:00,100.89,101.0,100.89,100.89,5600.0,83.9101,84.0016,83.9101,83.9101,5600.0
2014-09-17 14:00:00,100.91,101.06,100.42,100.62,34800.0,83.9267,84.0515,83.5192,83.6855,34800.0
2014-09-17 14:05:00,100.58,100.92,100.53,100.83,13400.0,83.6522,83.935,83.6107,83.8602,13400.0
2014-09-17 14:10:00,100.86,101.14,100.83,101.04,14400.0,83.8851,84.118,83.8602,84.0348,14400.0
2014-09-17 14:15:00,101.03,101.14,100.95,101.05,12200.0,84.0265,84.118,83.96,84.0431,12200.0
2014-09-17 14:20:00,101.03,101.19,101.01,101.19,11600.0,84.0265,84.1596,84.0099,84.1596,11600.0
2014-09-17 14:25:00,101.17,101.26,101.1,101.16,21600.0,84.1429,84.2178,84.0847,84.1346,21600.0
2014-09-17 14:30:00,101.14,101.17,101.03,101.03,26000.0,84.118,84.1429,84.0265,84.0265,26000.0
2014-09-17 14:35:00,101.01,101.01,100.93,100.94,5600.0,84.0099,84.0099,83.9433,83.9516,5600.0
2014-09-17 14:40:00,100.96,101.06,100.88,100.88,6600.0,83.9683,84.0515,83.9017,83.9017,6600.0
2014-09-17 14:45:00,100.88,100.96,100.85,100.96,5800.0,83.9017,83.9683,83.8768,83.9683,5800.0
2014-09-17 14:50:00,101.01,101.14,100.98,101.14,11800.0,84.0099,84.118,83.9849,84.118,11800.0
2014-09-17 14:55:00,101.14,101.17,100.98,100.98,29800.0,84.118,84.1429,83.9849,83.9849,29800.0
2014-09-17 15:00:00,100.98,101.07,100.94,101.06,23000.0,83.9849,84.0598,83.9516,84.0515,23000.0
2014-09-17 15:05:00,101.11,101.29,101.1,101.24,9400.0,84.093,84.2427,84.0847,84.2012,9400.0
2014-09-17 15:10:00,101.2,101.33,101.2,101.3,18000.0,84.1679,84.276,84.1679,84.2511,18000.0
2014-09-17 15:15:00,101.31,101.39,101.31,101.33,7200.0,84.2594,84.3259,84.2594,84.276,7200.0
2014-09-17 15:20:00,101.29,101.29,101.04,101.1,13600.0,84.2427,84.2427,84.0348,84.0847,13600.0
2014-09-17 15:25:00,101.08,101.15,101.0,101.13,38400.0,84.0681,84.1263,84.0016,84.1097,38400.0
2014-09-17 15:30:00,101.13,101.14,100.98,100.98,7600.0,84.1097,84.118,83.9849,83.9849,7600.0
2014-09-17 15:35:00,101.0,101.04,100.89,100.91,7400.0,84.0016,84.0348,83.9101,83.9267,7400.0
2014-09-17 15:40:00,100.9,100.91,100.88,100.88,4200.0,83.9184,83.9267,83.9017,83.9017,4200.0
2014-09-17 15:45:00,100.86,100.86,100.75,100.83,35800.0,83.8851,83.8851,83.7936,83.8602,35800.0
2014-09-17 15:50:00,100.85,100.94,100.84,100.86,23200.0,83.8768,83.9516,83.8685,83.8851,23200.0
2014-09-17 15:55:00,100.87,100.95,100.82,100.88,42400.0,83.8934,83.96,83.8518,83.9017,42400.0
2014-09-18 09:30:00,101.11,101.6,101.11,101.37,32400.0,84.093,84.5006,84.093,84.3093,32400.0
2014-09-18 09:35:00,101.37,101.42,101.11,101.29,40400.0,84.3093,84.3509,84.093,84.2427,40400.0
2014-09-18 09:40:00,101.25,101.32,100.95,101.1,30800.0,84.2095,84.2677,83.96,84.0847,30800.0
2014-09-18 09:45:00,101.18,101.44,101.18,101.25,10400.0,84.1513,84.3675,84.1513,84.2095,10400.0
2014-09-18 09:50:00,101.25,101.27,101.05,101.19,13400.0,84.2095,84.2261,84.0431,84.1596,13400.0
2014-09-18 09:55:00,101.24,101.35,101.22,101.33,3000.0,84.2012,84.2926,84.1845,84.276,3000.0
2014-09-18 10:00:00,101.36,101.44,101.32,101.39,12000.0,84.301,84.3675,84.2677,84.3259,12000.0
2014-09-18 10:05:00,101.41,101.58,101.41,101.56,15400.0,84.3425,84.4839,84.3425,84.4673,15400.0
2014-09-18 10:10:00,101.56,101.58,101.46,101.57,7200.0,84.4673,84.4839,84.3841,84.4756,7200.0
2014-09-18 10:15:00,101.57,101.62,101.52,101.58,11200.0,84.4756,84.5172,84.434,84.4839,11200.0
2014-09-18 10:20:00,101.64,101.7,101.56,101.56,24400.0,84.5338,84.5837,84.4673,84.4673,24400.0
2014-09-18 10:25:00,101.61,101.65,101.42,101.46,17000.0,84.5089,84.5422,84.3509,84.3841,17000.0
2014-09-18 10:30:00,101.51,101.78,101.51,101.73,8800.0,84.4257,84.6503,84.4257,84.6087,8800.0
2014-09-18 10:35:00,101.75,101.78,101.7,101.77,5600.0,84.6253,84.6503,84.5837,84.642,5600.0
2014-09-18 10:40:00,101.78,101.8,101.73,101.76,6600.0,84.6503,84.6669,84.6087,84.6336,6600.0
2014-09-18 10:45:00,101.78,101.85,101.76,101.76,10200.0,84.6503,84.7085,84.6336,84.6336,10200.0
2014-09-18 10:50:00,101.8,101.85,101.8,101.85,5000.0,84.6669,84.7085,84.6669,84.7085,5000.0
2014-09-18 10:55:00,101.81,101.88,101.77,101.78,7600.0,84.6752,84.7334,84.642,84.6503,7600.0
2014-09-18 11:00:00,101.75,101.83,101.75,101.82,8600.0,84.6253,84.6919,84.6253,84.6835,8600.0
2014-09-18 11:05:00,101.83,101.94,101.83,101.91,4600.0,84.6919,84.7833,84.6919,84.7584,4600.0
2014-09-18 11:10:00,101.92,101.92,101.85,101.89,6800.0,84.7667,84.7667,84.7085,84.7418,6800.0
2014-09-18 11:15:00,101.89,101.91,101.8,101.8,5000.0,84.7418,84.7584,84.6669,84.6669,5000.0
2014-09-18 11:20:00,101.8,101.86,101.76,101.84,8000.0,84.6669,84.7168,84.6336,84.7002,8000.0
2014-09-18 11:25:00,101.89,101.92,101.88,101.88,4200.0,84.7418,84.7667,84.7334,84.7334,4200.0
2014-09-18 11:30:00,101.88,101.97,101.83,101.97,8600.0,84.7334,84.8083,84.6919,84.8083,8600.0
2014-09-18 11:35:00,101.98,102.02,101.95,101.95,7400.0,84.8166,84.8499,84.7917,84.7917,7400.0
2014-09-18 11:40:00,101.93,101.96,101.85,101.94,3200.0,84.775,84.8,84.7085,84.7833,3200.0
2014-09-18 11:45:00,101.92,101.97,101.91,101.92,3400.0,84.7667,84.8083,84.7584,84.7667,3400.0
2014-09-18 11:50:00,101.91,101.91,101.85,101.88,5800.0,84.7584,84.7584,84.7085,84.7334,5800.0
2014-09-18 11:55:00,101.88,101.94,101.86,101.91,7200.0,84.7334,84.7833,84.7168,84.7584,7200.0
2014-09-18 12:00:00,101.92,101.96,101.91,101.92,5600.0,84.7667,84.8,84.7584,84.7667,5600.0
2014-09-18 12:05:00,101.93,101.95,101.86,101.86,3600.0,84.775,84.7917,84.7168,84.7168,3600.0
2014-09-18 12:10:00,101.83,101.85,101.8,101.83,4600.0,84.6919,84.7085,84.6669,84.6919,4600.0
2014-09-18 12:15:00,101.83,101.9,101.82,101.86,5800.0,84.6919,84.7501,84.6835,84.7168,5800.0
2014-09-18 12:20:00,101.85,101.85,101.8,101.81,5200.0,84.7085,84.7085,84.6669,84.6752,5200.0
2014-09-18 12:25:00,101.81,101.84,101.78,101.84,9800.0,84.6752,84.7002,84.6503,84.7002,9800.0
2014-09-18 12:30:00,101.85,101.86,101.79,101.81,21200.0,84.7085,84.7168,84.6586,84.6752,21200.0
2014-09-18 12:35:00,101.82,101.88,101.81,101.81,11000.0,84.6835,84.7334,84.6752,84.6752,11000.0
2014-09-18 12:40:00,101.8,101.83,101.76,101.76,7400.0,84.6669,84.6919,84.6336,84.6336,7400.0
2014-09-18 12:45:00,101.76,101.81,101.71,101.73,19600.0,84.6336,84.6752,84.5921,84.6087,19600.0
2014-09-18 12:50:00,101.74,101.74,101.63,101.64,6600.0,84.617,84.617,84.5255,84.5338,6600.0
2014-09-18 12:55:00,101.63,101.7,101.61,101.68,3400.0,84.5255,84.5837,84.5089,84.5671,3400.0
2014-09-18 13:00:00,101.71,101.71,101.64,101.64,4200.0,84.5921,84.5921,84.5338,84.5338,4200.0
2014-09-18 13:05:00,101.66,101.67,101.64,101.64,2800.0,84.5505,84.5588,84.5338,84.5338,2800.0
2014-09-18 13:10:00,101.66,101.67,101.66,101.66,800.0,84.5505,84.5588,84.5505,84.5505,800.0
2014-09-18 13:15:00,101.67,101.73,101.67,101.73,3600.0,84.5588,84.6087,84.5588,84.6087,3600.0
2014-09-18 13:20:00,101.72,101.72,101.61,101.61,2200.0,84.6004,84.6004,84.5089,84.5089,2200.0
2014-09-18 13:25:00,101.63,101.67,101.6,101.67,4400.0,84.5255,84.5588,84.5006,84.5588,4400.0
2014-09-18 13:30:00,101.68,101.71,101.67,101.67,3400.0,84.5671,84.5921,84.5588,84.5588,3400.0
2014-09-18 13:35:00,101.67,101.67,101.66,101.67,2400.0,84.5588,84.5588,84.5505,84.5588,2400.0
2014-09-18 13:40:00,101.69,101.69,101.64,101.64,3600.0,84.5754,84.5754,84.5338,84.5338,3600.0
2014-09-18 13:45:00,101.63,101.66,101.63,101.66,1400.0,84.5255,84.5505,84.5255,84.5505,1400.0
2014-09-18 13:50:00,101.67,101.7,101.63,101.63,4600.0,84.5588,84.5837,84.5255,84.5255,4600.0
2014-09-18 13:55:00,101.6,101.6,101.54,101.59,4600.0,84.5006,84.5006,84.4507,84.4923,4600.0
2014-09-18 14:00:00,101.61,101.61,101.58,101.58,2400.0,84.5089,84.5089,84.4839,84.4839,2400.0
2014-09-18 14:05:00,101.61,101.67,101.6,101.66,6000.0,84.5089,84.5588,84.5006,84.5505,6000.0
2014-09-18 14:10:00,101.67,101.7,101.66,101.67,2400.0,84.5588,84.5837,84.5505,84.5588,2400.0
2014-09-18 14:15:00,101.69,101.7,101.64,101.64,4400.0,84.5754,84.5837,84.5338,84.5338,4400.0
2014-09-18 14:20:00,101.61,101.62,101.55,101.56,4800.0,84.5089,84.5172,84.459,84.4673,4800.0
2014-09-18 14:25:00,101.54,101.6,101.51,101.58,6600.0,84.4507,84.5006,84.4257,84.4839,6600.0
2014-09-18 14:30:00,101.58,101.62,101.58,101.58,3000.0,84.4839,84.5172,84.4839,84.4839,3000.0
2014-09-18 14:35:00,101.58,101.61,101.56,101.58,8600.0,84.4839,84.5089,84.4673,84.4839,8600.0
2014-09-18 14:40:00,101.61,101.61,101.51,101.52,8000.0,84.5089,84.5089,84.4257,84.434,8000.0
2014-09-18 14:45:00,101.54,101.56,101.49,101.49,6400.0,84.4507,84.4673,84.4091,84.4091,6400.0
2014-09-18 14:50:00,101.46,101.47,101.44,101.45,5800.0,84.3841,84.3924,84.3675,84.3758,5800.0
2014-09-18 14:55:00,101.46,101.5,101.45,101.5,13400.0,84.3841,84.4174,84.3758,84.4174,13400.0
2014-09-18 15:00:00,101.5,101.6,101.48,101.59,8200.0,84.4174,84.5006,84.4008,84.4923,8200.0
2014-09-18 15:05:00,101.59,101.64,101.59,101.6,6400.0,84.4923,84.5338,84.4923,84.5006,6400.0
2014-09-18 15:10:00,101.6,101.61,101.54,101.57,4200.0,84.5006,84.5089,84.4507,84.4756,4200.0
2014-09-18 15:15:00,101.57,101.61,101.55,101.61,7400.0,84.4756,84.5089,84.459,84.5089,7400.0
2014-09-18 15:20:00,101.61,101.61,101.57,101.57,4000.0,84.5089,84.5089,84.4756,84.4756,4000.0
2014-09-18 15:25:00,101.57,101.66,101.57,101.61,8600.0,84.4756,84.5505,84.4756,84.5089,8600.0
2014-09-18 15:30:00,101.63,101.71,101.62,101.68,11000.0,84.5255,84.5921,84.5172,84.5671,11000.0
2014-09-18 15:35:00,101.67,101.73,101.61,101.73,19200.0,84.5588,84.6087,84.5089,84.6087,19200.0
2014-09-18 15:40:00,101.7,101.7,101.6,101.63,9200.0,84.5837,84.5837,84.5006,84.5255,9200.0
2014-09-18 15:45:00,101.61,101.63,101.58,101.59,15400.0,84.5089,84.5255,84.4839,84.4923,15400.0
2014-09-18 15:50:00,101.61,101.64,101.59,101.63,26000.0,84.5089,84.5338,84.4923,84.5255,26000.0
2014-09-18 15:55:00,101.63,101.63,101.56,101.58,39600.0,84.5255,84.5255,84.4673,84.4839,39600.0
2014-09-19 09:30:00,101.98,102.36,101.92,102.09,261200.0,84.8166,85.1327,84.7667,84.9081,261200.0
2014-09-19 09:35:00,102.07,102.3,102.07,102.3,7400.0,84.8915,85.0828,84.8915,85.0828,7400.0
2014-09-19 09:40:00,102.25,102.25,102.13,102.22,8200.0,85.0412,85.0412,84.9414,85.0162,8200.0
2014-09-19 09:45:00,102.25,102.48,102.21,102.47,22800.0,85.0412,85.2325,85.0079,85.2241,22800.0
2014-09-19 09:50:00,102.48,102.58,102.44,102.58,11000.0,85.2325,85.3156,85.1992,85.3156,11000.0
2014-09-19 09:55:00,102.53,102.53,102.33,102.43,36200.0,85.274,85.274,85.1077,85.1909,36200.0
2014-09-19 10:00:00,102.42,102.46,102.35,102.45,10600.0,85.1826,85.2158,85.1243,85.2075,10600.0
2014-09-19 10:05:00,102.49,102.5,102.34,102.41,8000.0,85.2408,85.2491,85.116,85.1742,8000.0
2014-09-19 10:10:00,102.44,102.46,102.34,102.34,8200.0,85.1992,85.2158,85.116,85.116,8200.0
2014-09-19 10:15:00,102.36,102.36,102.27,102.32,15800.0,85.1327,85.1327,85.0578,85.0994,15800.0
2014-09-19 10:20:00,102.33,102.37,102.22,102.33,17400.0,85.1077,85.141,85.0162,85.1077,17400.0
2014-09-19 10:25:00,102.33,102.33,102.11,102.14,9600.0,85.1077,85.1077,84.9247,84.9497,9600.0
2014-09-19 10:30:00,102.11,102.16,102.09,102.16,3000.0,84.9247,84.9663,84.9081,84.9663,3000.0
2014-09-19 10:35:00,102.15,102.15,102.08,102.13,5000.0,84.958,84.958,84.8998,84.9414,5000.0
2014-09-19 10:40:00,102.14,102.14,102.06,102.07,2800.0,84.9497,84.9497,84.8832,84.8915,2800.0
2014-09-19 10:45:00,102.01,102.11,102.0,102.06,4800.0,84.8416,84.9247,84.8332,84.8832,4800.0
2014-09-19 10:50:00,102.06,102.07,101.96,102.06,8400.0,84.8832,84.8915,84.8,84.8832,8400.0
2014-09-19 10:55:00,102.06,102.1,102.03,102.1,5800.0,84.8832,84.9164,84.8582,84.9164,5800.0
2014-09-19 11:00:00,102.07,102.12,101.99,102.11,6200.0,84.8915,84.9331,84.8249,84.9247,6200.0
2014-09-19 11:05:00,102.1,102.14,102.07,102.11,7200.0,84.9164,84.9497,84.8915,84.9247,7200.0
2014-09-19 11:10:00,102.08,102.08,102.0,102.0,7800.0,84.8998,84.8998,84.8332,84.8332,7800.0
2014-09-19 11:15:00,102.0,102.1,101.98,102.1,4800.0,84.8332,84.9164,84.8166,84.9164,4800.0
2014-09-19 11:20:00,102.1,102.17,102.08,102.09,10200.0,84.9164,84.9746,84.8998,84.9081,10200.0
2014-09-19 11:25:00,102.09,102.13,102.01,102.01,12400.0,84.9081,84.9414,84.8416,84.8416,12400.0
2014-09-19 11:30:00,102.0,102.08,101.99,102.0,7800.0,84.8332,84.8998,84.8249,84.8332,7800.0
2014-09-19 11:35:00,102.0,102.04,101.99,102.02,4600.0,84.8332,84.8665,84.8249,84.8499,4600.0
2014-09-19 11:40:00,102.05,102.05,101.95,102.01,5000.0,84.8748,84.8748,84.7917,84.8416,5000.0
2014-09-19 11:45:00,102.0,102.0,101.85,101.88,3400.0,84.8332,84.8332,84.7085,84.7334,3400.0
2014-09-19 11:50:00,101.8,101.86,101.8,101.86,2200.0,84.6669,84.7168,84.6669,84.7168,2200.0
2014-09-19 11:55:00,101.87,101.87,101.81,101.85,3600.0,84.7251,84.7251,84.6752,84.7085,3600.0
2014-09-19 12:00:00,101.85,101.85,101.78,101.79,1400.0,84.7085,84.7085,84.6503,84.6586,1400.0
2014-09-19 12:05:00,101.77,101.81,101.62,101.74,6200.0,84.642,84.6752,84.5172,84.617,6200.0
2014-09-19 12:10:00,101.74,101.8,101.74,101.79,3200.0,84.617,84.6669,84.617,84.6586,3200.0
2014-09-19 12:15:00,101.81,101.81,101.75,101.78,10400.0,84.6752,84.6752,84.6253,84.6503,10400.0
2014-09-19 12:20:00,101.77,101.83,101.75,101.77,16400.0,84.642,84.6919,84.6253,84.642,16400.0
2014-09-19 12:25:00,101.78,101.81,101.76,101.81,18600.0,84.6503,84.6752,84.6336,84.6752,18600.0
2014-09-19 12:30:00,101.74,101.83,101.74,101.83,1800.0,84.617,84.6919,84.617,84.6919,1800.0
2014-09-19 12:35:00,101.85,101.85,101.76,101.78,4800.0,84.7085,84.7085,84.6336,84.6503,4800.0
2014-09-19 12:40:00,101.78,101.79,101.72,101.72,3000.0,84.6503,84.6586,84.6004,84.6004,3000.0
2014-09-19 12:45:00,101.71,101.75,101.67,101.73,1200.0,84.5921,84.6253,84.5588,84.6087,1200.0
2014-09-19 12:50:00,101.75,101.8,101.75,101.75,4200.0,84.6253,84.6669,84.6253,84.6253,4200.0
2014-09-19 12:55:00,101.73,101.74,101.66,101.74,5400.0,84.6087,84.617,84.5505,84.617,5400.0
2014-09-19 13:00:00,101.73,101.73,101.63,101.63,2000.0,84.6087,84.6087,84.5255,84.5255,2000.0
2014-09-19 13:05:00,101.61,101.64,101.61,101.64,1400.0,84.5089,84.5338,84.5089,84.5338,1400.0
2014-09-19 13:10:00,101.65,101.65,101.52,101.52,8800.0,84.5422,84.5422,84.434,84.434,8800.0
2014-09-19 13:15:00,101.55,101.7,101.47,101.48,14200.0,84.459,84.5837,84.3924,84.4008,14200.0
2014-09-19 13:20:00,101.46,101.57,101.39,101.54,40000.0,84.3841,84.4756,84.3259,84.4507,40000.0
2014-09-19 13:25:00,101.52,101.56,101.41,101.42,15200.0,84.434,84.4673,84.3425,84.3509,15200.0
2014-09-19 13:30:00,101.41,101.52,101.41,101.52,9200.0,84.3425,84.434,84.3425,84.434,9200.0
2014-09-19 13:35:00,101.52,101.55,101.52,101.55,1800.0,84.434,84.459,84.434,84.459,1800.0
2014-09-19 13:40:00,101.55,101.67,101.55,101.66,7200.0,84.459,84.5588,84.459,84.5505,7200.0
2014-09-19 13:45:00,101.63,101.63,101.54,101.58,5800.0,84.5255,84.5255,84.4507,84.4839,5800.0
2014-09-19 13:50:00,101.6,101.68,101.6,101.68,2800.0,84.5006,84.5671,84.5006,84.5671,2800.0
2014-09-19 13:55:00,101.66,101.67,101.59,101.59,5800.0,84.5505,84.5588,84.4923,84.4923,5800.0
2014-09-19 14:00:00,101.6,101.62,101.58,101.58,2200.0,84.5006,84.5172,84.4839,84.4839,2200.0
2014-09-19 14:05:00,101.59,101.64,101.58,101.61,5200.0,84.4923,84.5338,84.4839,84.5089,5200.0
2014-09-19 14:10:00,101.59,101.6,101.52,101.59,15000.0,84.4923,84.5006,84.434,84.4923,15000.0
2014-09-19 14:15:00,101.58,101.6,101.55,101.6,2000.0,84.4839,84.5006,84.459,84.5006,2000.0
2014-09-19 14:20:00,101.62,101.67,101.6,101.66,9200.0,84.5172,84.5588,84.5006,84.5505,9200.0
2014-09-19 14:25:00,101.64,101.66,101.61,101.65,2400.0,84.5338,84.5505,84.5089,84.5422,2400.0
2014-09-19 14:30:00,101.65,101.65,101.51,101.55,9400.0,84.5422,84.5422,84.4257,84.459,9400.0
2014-09-19 14:35:00,101.53,101.53,101.47,101.5,16800.0,84.4424,84.4424,84.3924,84.4174,16800.0
2014-09-19 14:40:00,101.5,101.51,101.44,101.49,4800.0,84.4174,84.4257,84.3675,84.4091,4800.0
2014-09-19 14:45:00,101.49,101.5,101.48,101.48,1800.0,84.4091,84.4174,84.4008,84.4008,1800.0
2014-09-19 14:50:00,101.5,101.5,101.4,101.4,1400.0,84.4174,84.4174,84.3342,84.3342,1400.0
2014-09-19 14:55:00,101.42,101.42,101.39,101.41,2000.0,84.3509,84.3509,84.3259,84.3425,2000.0
2014-09-19 15:00:00,101.44,101.52,101.44,101.51,18200.0,84.3675,84.434,84.3675,84.4257,18200.0
2014-09-19 15:05:00,101.51,101.52,101.49,101.49,11600.0,84.4257,84.434,84.4091,84.4091,11600.0
2014-09-19 15:10:00,101.49,101.52,101.47,101.51,8600.0,84.4091,84.434,84.3924,84.4257,8600.0
2014-09-19 15:15:00,101.47,101.54,101.46,101.49,11400.0,84.3924,84.4507,84.3841,84.4091,11400.0
2014-09-19 15:20:00,101.48,101.48,101.43,101.45,6600.0,84.4008,84.4008,84.3592,84.3758,6600.0
2014-09-19 15:25:00,101.46,101.49,101.45,101.45,9000.0,84.3841,84.4091,84.3758,84.3758,9000.0
2014-09-19 15:30:00,101.46,101.49,101.44,101.48,8800.0,84.3841,84.4091,84.3675,84.4008,8800.0
2014-09-19 15:35:00,101.49,101.56,101.48,101.56,12600.0,84.4091,84.4673,84.4008,84.4673,12600.0
2014-09-19 15:40:00,101.57,101.61,101.56,101.61,3400.0,84.4756,84.5089,84.4673,84.5089,3400.0
2014-09-19 15:45:00,101.61,101.67,101.57,101.57,23400.0,84.5089,84.5588,84.4756,84.4756,23400.0
2014-09-19 15:50:00,101.58,101.6,101.53,101.54,13600.0,84.4839,84.5006,84.4424,84.4507,13600.0
2014-09-19 15:55:00,101.53,101.57,101.4,101.44,61000.0,84.4424,84.4756,84.3342,84.3675,61000.0
2014-09-22 09:30:00,101.48,101.73,101.29,101.49,22600.0,84.4008,84.6087,84.2427,84.4091,22600.0
2014-09-22 09:35:00,101.33,101.54,101.3,101.4,11000.0,84.276,84.4507,84.2511,84.3342,11000.0
2014-09-22 09:40:00,101.36,101.56,101.32,101.5,7800.0,84.301,84.4673,84.2677,84.4174,7800.0
2014-09-22 09:45:00,101.51,101.51,101.26,101.26,35400.0,84.4257,84.4257,84.2178,84.2178,35400.0
2014-09-22 09:50:00,101.26,101.37,101.26,101.27,13000.0,84.2178,84.3093,84.2178,84.2261,13000.0
2014-09-22 09:55:00,101.25,101.36,101.2,101.31,6600.0,84.2095,84.301,84.1679,84.2594,6600.0
2014-09-22 10:00:00,101.38,101.45,101.28,101.38,11600.0,84.3176,84.3758,84.2344,84.3176,11600.0
2014-09-22 10:05:00,101.38,101.64,101.38,101.64,4200.0,84.3176,84.5338,84.3176,84.5338,4200.0
2014-09-22 10:10:00,101.58,101.71,101.57,101.71,22600.0,84.4839,84.5921,84.4756,84.5921,22600.0
2014-09-22 10:15:00,101.64,101.64,101.42,101.54,5000.0,84.5338,84.5338,84.3509,84.4507,5000.0
2014-09-22 10:20:00,101.49,101.51,101.41,101.41,10800.0,84.4091,84.4257,84.3425,84.3425,10800.0
2014-09-22 10:25:00,101.41,101.44,101.29,101.34,8000.0,84.3425,84.3675,84.2427,84.2843,8000.0
2014-09-22 10:30:00,101.39,101.41,101.28,101.38,10600.0,84.3259,84.3425,84.2344,84.3176,10600.0
2014-09-22 10:35:00,101.39,101.47,101.36,101.36,6800.0,84.3259,84.3924,84.301,84.301,6800.0
2014-09-22 10:40:00,101.31,101.31,101.17,101.26,6400.0,84.2594,84.2594,84.1429,84.2178,6400.0
2014-09-22 10:45:00,101.2,101.27,101.13,101.13,6000.0,84.1679,84.2261,84.1097,84.1097,6000.0
2014-09-22 10:50:00,101.15,101.15,101.05,101.05,7200.0,84.1263,84.1263,84.0431,84.0431,7200.0
2014-09-22 10:55:00,101.04,101.05,101.0,101.02,6600.0,84.0348,84.0431,84.0016,84.0182,6600.0
2014-09-22 11:00:00,101.02,101.1,100.97,101.1,7200.0,84.0182,84.0847,83.9766,84.0847,7200.0
2014-09-22 11:05:00,101.06,101.1,101.04,101.04,9000.0,84.0515,84.0847,84.0348,84.0348,9000.0
2014-09-22 11:10:00,101.04,101.04,100.96,100.96,4000.0,84.0348,84.0348,83.9683,83.9683,4000.0
2014-09-22 11:15:00,100.92,101.01,100.89,100.98,6200.0,83.935,84.0099,83.9101,83.9849,6200.0
2014-09-22 11:20:00,100.99,101.04,100.95,100.98,7000.0,83.9932,84.0348,83.96,83.9849,7000.0
2014-09-22 11:25:00,100.98,101.0,100.96,100.97,3600.0,83.9849,84.0016,83.9683,83.9766,3600.0
2014-09-22 11:30:00,100.99,101.04,100.98,101.04,4200.0,83.9932,84.0348,83.9849,84.0348,4200.0
2014-09-22 11:35:00,101.0,101.05,100.91,100.94,5400.0,84.0016,84.0431,83.9267,83.9516,5400.0
2014-09-22 11:40:00,100.9,100.94,100.82,100.82,7200.0,83.9184,83.9516,83.8518,83.8518,7200.0
2014-09-22 11:45:00,100.8,100.86,100.75,100.79,6200.0,83.8352,83.8851,83.7936,83.8269,6200.0
2014-09-22 11:50:00,100.79,100.8,100.73,100.8,5800.0,83.8269,83.8352,83.777,83.8352,5800.0
2014-09-22 11:55:00,100.8,100.81,100.71,100.76,12200.0,83.8352,83.8435,83.7604,83.8019,12200.0
2014-09-22 12:00:00,100.77,100.77,100.56,100.57,23000.0,83.8103,83.8103,83.6356,83.6439,23000.0
2014-09-22 12:05:00,100.58,100.64,100.58,100.61,4800.0,83.6522,83.7021,83.6522,83.6772,4800.0
2014-09-22 12:10:00,100.6,100.61,100.51,100.54,10600.0,83.6689,83.6772,83.594,83.619,10600.0
2014-09-22 12:15:00,100.54,100.55,100.51,100.52,7600.0,83.619,83.6273,83.594,83.6023,7600.0
2014-09-22 12:20:00,100.51,100.52,100.35,100.4,13800.0,83.594,83.6023,83.4609,83.5025,13800.0
2014-09-22 12:25:00,100.4,100.45,100.35,100.35,9800.0,83.5025,83.5441,83.4609,83.4609,9800.0
2014-09-22 12:30:00,100.38,100.4,100.36,100.38,6800.0,83.4859,83.5025,83.4693,83.4859,6800.0
2014-09-22 12:35:00,100.36,100.39,100.31,100.33,2800.0,83.4693,83.4942,83.4277,83.4443,2800.0
2014-09-22 12:40:00,100.31,100.36,100.27,100.31,11400.0,83.4277,83.4693,83.3944,83.4277,11400.0
2014-09-22 12:45:00,100.33,100.36,100.3,100.3,2200.0,83.4443,83.4693,83.4194,83.4194,2200.0
2014-09-22 12:50:00,100.3,100.32,100.25,100.25,7000.0,83.4194,83.436,83.3778,83.3778,7000.0
2014-09-22 12:55:00,100.25,100.27,100.17,100.19,10000.0,83.3778,83.3944,83.3112,83.3279,10000.0
2014-09-22 13:00:00,100.23,100.23,100.15,100.23,10400.0,83.3611,83.3611,83.2946,83.3611,10400.0
2014-09-22 13:05:00,100.23,100.29,100.22,100.26,14400.0,83.3611,83.411,83.3528,83.3861,14400.0
2014-09-22 13:10:00,100.23,100.3,100.18,100.23,6000.0,83.3611,83.4194,83.3196,83.3611,6000.0
2014-09-22 13:15:00,100.23,100.25,100.18,100.24,7200.0,83.3611,83.3778,83.3196,83.3695,7200.0
2014-09-22 13:20:00,100.25,100.28,100.19,100.2,5600.0,83.3778,83.4027,83.3279,83.3362,5600.0
2014-09-22 13:25:00,100.22,100.28,100.21,100.25,14800.0,83.3528,83.4027,83.3445,83.3778,14800.0
2014-09-22 13:30:00,100.27,100.29,100.23,100.27,9600.0,83.3944,83.411,83.3611,83.3944,9600.0
2014-09-22 13:35:00,100.25,100.25,100.16,100.18,6200.0,83.3778,83.3778,83.3029,83.3196,6200.0
2014-09-22 13:40:00,100.16,100.23,100.16,100.21,2200.0,83.3029,83.3611,83.3029,83.3445,2200.0
2014-09-22 13:45:00,100.19,100.26,100.19,100.24,2800.0,83.3279,83.3861,83.3279,83.3695,2800.0
2014-09-22 13:50:00,100.27,100.27,100.21,100.24,12800.0,83.3944,83.3944,83.3445,83.3695,12800.0
2014-09-22 13:55:00,100.22,100.22,100.19,100.2,6200.0,83.3528,83.3528,83.3279,83.3362,6200.0
2014-09-22 14:00:00,100.2,100.24,100.16,100.2,7600.0,83.3362,83.3695,83.3029,83.3362,7600.0
2014-09-22 14:05:00,100.18,100.19,100.13,100.14,6400.0,83.3196,83.3279,83.278,83.2863,6400.0
2014-09-22 14:10:00,100.12,100.16,100.04,100.06,8200.0,83.2697,83.3029,83.2031,83.2198,8200.0
2014-09-22 14:15:00,100.11,100.15,100.1,100.1,4800.0,83.2613,83.2946,83.253,83.253,4800.0
2014-09-22 14:20:00,100.09,100.13,100.04,100.04,14800.0,83.2447,83.278,83.2031,83.2031,14800.0
2014-09-22 14:25:00,100.06,100.09,99.95,99.96,7000.0,83.2198,83.2447,83.1283,83.1366,7000.0
2014-09-22 14:30:00,99.99,100.02,99.95,99.99,7000.0,83.1615,83.1865,83.1283,83.1615,7000.0
2014-09-22 14:35:00,99.96,99.98,99.92,99.98,3200.0,83.1366,83.1532,83.1033,83.1532,3200.0
2014-09-22 14:40:00,99.96,100.0,99.96,99.99,3800.0,83.1366,83.1699,83.1366,83.1615,3800.0
2014-09-22 14:45:00,100.0,100.03,99.97,100.01,4000.0,83.1699,83.1948,83.1449,83.1782,4000.0
2014-09-22 14:50:00,100.01,100.05,99.88,99.97,35000.0,83.1782,83.2114,83.07,83.1449,35000.0
2014-09-22 14:55:00,99.99,100.05,99.98,99.98,5000.0,83.1615,83.2114,83.1532,83.1532,5000.0
2014-09-22 15:00:00,99.98,100.03,99.98,99.99,9200.0,83.1532,83.1948,83.1532,83.1615,9200.0
2014-09-22 15:05:00,99.98,99.98,99.92,99.94,5800.0,83.1532,83.1532,83.1033,83.12,5800.0
2014-09-22 15:10:00,99.96,99.98,99.89,99.89,11800.0,83.1366,83.1532,83.0784,83.0784,11800.0
2014-09-22 15:15:00,99.92,99.94,99.83,99.89,17600.0,83.1033,83.12,83.0285,83.0784,17600.0
2014-09-22 15:20:00,99.87,99.92,99.86,99.88,22200.0,83.0617,83.1033,83.0534,83.07,22200.0
2014-09-22 15:25:00,99.86,99.88,99.83,99.86,13000.0,83.0534,83.07,83.0285,83.0534,13000.0
2014-09-22 15:30:00,99.88,99.94,99.85,99.89,19600.0,83.07,83.12,83.0451,83.0784,19600.0
2014-09-22 15:35:00,99.89,99.94,99.89,99.91,16400.0,83.0784,83.12,83.0784,83.095,16400.0
2014-09-22 15:40:00,99.91,100.03,99.91,99.99,25200.0,83.095,83.1948,83.095,83.1615,25200.0
2014-09-22 15:45:00,99.97,99.99,99.88,99.91,46200.0,83.1449,83.1615,83.07,83.095,46200.0
2014-09-22 15:50:00,99.9,99.92,99.81,99.83,42200.0,83.0867,83.1033,83.0118,83.0285,42200.0
2014-09-22 15:55:00,99.86,99.86,99.76,99.83,88000.0,83.0534,83.0534,82.9702,83.0285,88000.0
2014-09-23 09:30:00,99.62,99.72,99.41,99.6,16600.0,82.8538,82.937,82.6792,82.8372,16600.0
2014-09-23 09:35:00,99.75,99.75,99.6,99.6,5000.0,82.9619,82.9619,82.8372,82.8372,5000.0
2014-09-23 09:40:00,99.61,99.69,99.54,99.61,18200.0,82.8455,82.912,82.7873,82.8455,18200.0
2014-09-23 09:45:00,99.68,99.79,99.6,99.67,15400.0,82.9037,82.9952,82.8372,82.8954,15400.0
2014-09-23 09:50:00,99.71,99.81,99.71,99.81,600.0,82.9287,83.0118,82.9287,83.0118,600.0
2014-09-23 09:55:00,99.77,99.97,99.75,99.86,15800.0,82.9786,83.1449,82.9619,83.0534,15800.0
2014-09-23 10:00:00,99.81,99.95,99.77,99.85,14600.0,83.0118,83.1283,82.9786,83.0451,14600.0
2014-09-23 10:05:00,99.82,99.88,99.75,99.75,6600.0,83.0201,83.07,82.9619,82.9619,6600.0
2014-09-23 10:10:00,99.75,99.77,99.64,99.71,8600.0,82.9619,82.9786,82.8704,82.9287,8600.0
2014-09-23 10:15:00,99.76,99.8,99.72,99.72,8600.0,82.9702,83.0035,82.937,82.937,8600.0
2014-09-23 10:20:00,99.73,99.85,99.73,99.8,15000.0,82.9453,83.0451,82.9453,83.0035,15000.0
2014-09-23 10:25:00,99.75,99.79,99.67,99.67,4800.0,82.9619,82.9952,82.8954,82.8954,4800.0
2014-09-23 10:30:00,99.65,99.73,99.58,99.61,10000.0,82.8788,82.9453,82.8205,82.8455,10000.0
2014-09-23 10:35:00,99.6,99.75,99.58,99.67,8200.0,82.8372,82.9619,82.8205,82.8954,8200.0
2014-09-23 10:40:00,99.64,99.67,99.57,99.66,15600.0,82.8704,82.8954,82.8122,82.8871,15600.0
2014-09-23 10:45:00,99.57,99.57,99.45,99.45,9400.0,82.8122,82.8122,82.7124,82.7124,9400.0
2014-09-23 10:50:00,99.5,99.56,99.45,99.47,11600.0,82.754,82.8039,82.7124,82.7291,11600.0
2014-09-23 10:55:00,99.47,99.47,99.32,99.33,9600.0,82.7291,82.7291,82.6043,82.6126,9600.0
2014-09-23 11:00:00,99.34,99.53,99.33,99.53,16400.0,82.6209,82.779,82.6126,82.779,16400.0
2014-09-23 11:05:00,99.48,99.5,99.41,99.46,11200.0,82.7374,82.754,82.6792,82.7207,11200.0
2014-09-23 11:10:00,99.45,99.48,99.35,99.39,5000.0,82.7124,82.7374,82.6292,82.6625,5000.0
2014-09-23 11:15:00,99.37,99.47,99.37,99.42,5000.0,82.6459,82.7291,82.6459,82.6875,5000.0
2014-09-23 11:20:00,99.45,99.58,99.44,99.53,8000.0,82.7124,82.8205,82.7041,82.779,8000.0
2014-09-23 11:25:00,99.53,99.57,99.5,99.53,5200.0,82.779,82.8122,82.754,82.779,5200.0
2014-09-23 11:30:00,99.51,99.54,99.45,99.45,4000.0,82.7623,82.7873,82.7124,82.7124,4000.0
2014-09-23 11:35:00,99.5,99.66,99.48,99.57,12800.0,82.754,82.8871,82.7374,82.8122,12800.0
2014-09-23 11:40:00,99.58,99.58,99.46,99.46,7000.0,82.8205,82.8205,82.7207,82.7207,7000.0
2014-09-23 11:45:00,99.46,99.54,99.45,99.52,8400.0,82.7207,82.7873,82.7124,82.7706,8400.0
2014-09-23 11:50:00,99.52,99.68,99.47,99.63,21400.0,82.7706,82.9037,82.7291,82.8621,21400.0
2014-09-23 11:55:00,99.61,99.61,99.53,99.56,6600.0,82.8455,82.8455,82.779,82.8039,6600.0
2014-09-23 12:00:00,99.55,99.66,99.53,99.58,14800.0,82.7956,82.8871,82.779,82.8205,14800.0
2014-09-23 12:05:00,99.58,99.61,99.54,99.58,8200.0,82.8205,82.8455,82.7873,82.8205,8200.0
2014-09-23 12:10:00,99.58,99.65,99.58,99.63,5000.0,82.8205,82.8788,82.8205,82.8621,5000.0
2014-09-23 12:15:00,99.6,99.62,99.59,99.59,2600.0,82.8372,82.8538,82.8289,82.8289,2600.0
2014-09-23 12:20:00,99.59,99.64,99.56,99.57,6600.0,82.8289,82.8704,82.8039,82.8122,6600.0
2014-09-23 12:25:00,99.57,99.58,99.51,99.53,9000.0,82.8122,82.8205,82.7623,82.779,9000.0
2014-09-23 12:30:00,99.52,99.54,99.49,99.52,8400.0,82.7706,82.7873,82.7457,82.7706,8400.0
2014-09-23 12:35:00,99.52,99.57,99.52,99.54,6800.0,82.7706,82.8122,82.7706,82.7873,6800.0
2014-09-23 12:40:00,99.52,99.58,99.5,99.5,5600.0,82.7706,82.8205,82.754,82.754,5600.0
2014-09-23 12:45:00,99.5,99.5,99.39,99.39,4400.0,82.754,82.754,82.6625,82.6625,4400.0
2014-09-23 12:50:00,99.41,99.44,99.36,99.38,7200.0,82.6792,82.7041,82.6376,82.6542,7200.0
2014-09-23 12:55:00,99.39,99.39,99.37,99.38,3000.0,82.6625,82.6625,82.6459,82.6542,3000.0
2014-09-23 13:00:00,99.36,99.39,99.32,99.39,4200.0,82.6376,82.6625,82.6043,82.6625,4200.0
2014-09-23 13:05:00,99.39,99.39,99.33,99.33,1200.0,82.6625,82.6625,82.6126,82.6126,1200.0
2014-09-23 13:10:00,99.26,99.35,99.26,99.35,2000.0,82.5544,82.6292,82.5544,82.6292,2000.0
2014-09-23 13:15:00,99.32,99.33,99.27,99.3,10200.0,82.6043,82.6126,82.5627,82.5877,10200.0
2014-09-23 13:20:00,99.32,99.45,99.32,99.36,4800.0,82.6043,82.7124,82.6043,82.6376,4800.0
2014-09-23 13:25:00,99.38,99.4,99.38,99.39,1000.0,82.6542,82.6708,82.6542,82.6625,1000.0
2014-09-23 13:30:00,99.4,99.56,99.36,99.56,3800.0,82.6708,82.8039,82.6376,82.8039,3800.0
2014-09-23 13:35:00,99.52,99.54,99.37,99.41,14200.0,82.7706,82.7873,82.6459,82.6792,14200.0
2014-09-23 13:40:00,99.4,99.46,99.37,99.37,4200.0,82.6708,82.7207,82.6459,82.6459,4200.0
2014-09-23 13:45:00,99.39,99.41,99.32,99.33,7400.0,82.6625,82.6792,82.6043,82.6126,7400.0
2014-09-23 13:50:00,99.36,99.39,99.29,99.29,23200.0,82.6376,82.6625,82.5793,82.5793,23200.0
2014-09-23 13:55:00,99.25,99.28,99.17,99.17,16200.0,82.5461,82.571,82.4795,82.4795,16200.0
2014-09-23 14:00:00,99.17,99.29,99.17,99.26,10600.0,82.4795,82.5793,82.4795,82.5544,10600.0
2014-09-23 14:05:00,99.3,99.3,99.22,99.24,3400.0,82.5877,82.5877,82.5211,82.5378,3400.0
2014-09-23 14:10:00,99.25,99.37,99.25,99.25,13000.0,82.5461,82.6459,82.5461,82.5461,13000.0
2014-09-23 14:15:00,99.26,99.27,99.2,99.2,8000.0,82.5544,82.5627,82.5045,82.5045,8000.0
2014-09-23 14:20:00,99.17,99.22,99.07,99.08,6000.0,82.4795,82.5211,82.3964,82.4047,6000.0
2014-09-23 14:25:00,99.1,99.17,99.05,99.1,20200.0,82.4213,82.4795,82.3797,82.4213,20200.0
2014-09-23 14:30:00,99.1,99.19,99.08,99.13,9000.0,82.4213,82.4962,82.4047,82.4463,9000.0
2014-09-23 14:35:00,99.13,99.13,99.06,99.06,8800.0,82.4463,82.4463,82.3881,82.3881,8800.0
2014-09-23 14:40:00,99.12,99.13,99.07,99.08,19400.0,82.438,82.4463,82.3964,82.4047,19400.0
2014-09-23 14:45:00,99.08,99.14,99.06,99.11,33000.0,82.4047,82.4546,82.3881,82.4296,33000.0
2014-09-23 14:50:00,99.14,99.23,99.13,99.14,14400.0,82.4546,82.5294,82.4463,82.4546,14400.0
2014-09-23 14:55:00,99.18,99.25,99.12,99.25,16800.0,82.4879,82.5461,82.438,82.5461,16800.0
2014-09-23 15:00:00,99.23,99.33,99.23,99.28,7000.0,82.5294,82.6126,82.5294,82.571,7000.0
2014-09-23 15:05:00,99.3,99.3,99.25,99.28,9000.0,82.5877,82.5877,82.5461,82.571,9000.0
2014-09-23 15:10:00,99.3,99.38,99.29,99.35,15200.0,82.5877,82.6542,82.5793,82.6292,15200.0
2014-09-23 15:15:00,99.36,99.41,99.29,99.29,14000.0,82.6376,82.6792,82.5793,82.5793,14000.0
2014-09-23 15:20:00,99.32,99.35,99.26,99.33,16600.0,82.6043,82.6292,82.5544,82.6126,16600.0
2014-09-23 15:25:00,99.34,99.43,99.33,99.34,13000.0,82.6209,82.6958,82.6126,82.6209,13000.0
2014-09-23 15:30:00,99.36,99.38,99.29,99.38,23800.0,82.6376,82.6542,82.5793,82.6542,23800.0
2014-09-23 15:35:00,99.41,99.49,99.4,99.47,19000.0,82.6792,82.7457,82.6708,82.7291,19000.0
2014-09-23 15:40:00,99.47,99.5,99.45,99.5,20200.0,82.7291,82.754,82.7124,82.754,20200.0
2014-09-23 15:45:00,99.5,99.5,99.42,99.42,44400.0,82.754,82.754,82.6875,82.6875,44400.0
2014-09-23 15:50:00,99.42,99.42,99.22,99.26,79600.0,82.6875,82.6875,82.5211,82.5544,79600.0
2014-09-23 15:55:00,99.29,99.31,99.14,99.16,62000.0,82.5793,82.596,82.4546,82.4712,62000.0
2014-09-24 09:30:00,99.35,99.58,99.24,99.55,10000.0,82.6292,82.8205,82.5378,82.7956,10000.0
2014-09-24 09:35:00,99.47,99.77,99.41,99.77,15800.0,82.7291,82.9786,82.6792,82.9786,15800.0
2014-09-24 09:40:00,99.76,99.84,99.73,99.76,22000.0,82.9702,83.0368,82.9453,82.9702,22000.0
2014-09-24 09:45:00,99.67,99.74,99.6,99.64,5000.0,82.8954,82.9536,82.8372,82.8704,5000.0
2014-09-24 09:50:00,99.68,99.75,99.67,99.67,4600.0,82.9037,82.9619,82.8954,82.8954,4600.0
2014-09-24 09:55:00,99.75,99.75,99.65,99.67,7000.0,82.9619,82.9619,82.8788,82.8954,7000.0
2014-09-24 10:00:00,99.62,99.65,99.47,99.63,7200.0,82.8538,82.8788,82.7291,82.8621,7200.0
2014-09-24 10:05:00,99.6,99.72,99.5,99.6,11800.0,82.8372,82.937,82.754,82.8372,11800.0
2014-09-24 10:10:00,99.54,99.58,99.45,99.55,7200.0,82.7873,82.8205,82.7124,82.7956,7200.0
2014-09-24 10:15:00,99.54,99.57,99.45,99.57,10800.0,82.7873,82.8122,82.7124,82.8122,10800.0
2014-09-24 10:20:00,99.57,99.65,99.5,99.58,11200.0,82.8122,82.8788,82.754,82.8205,11200.0
2014-09-24 10:25:00,99.61,99.72,99.56,99.71,7800.0,82.8455,82.937,82.8039,82.9287,7800.0
2014-09-24 10:30:00,99.71,99.79,99.66,99.77,7600.0,82.9287,82.9952,82.8871,82.9786,7600.0
2014-09-24 10:35:00,99.78,99.78,99.7,99.75,8800.0,82.9869,82.9869,82.9203,82.9619,8800.0
2014-09-24 10:40:00,99.73,99.83,99.73,99.81,3600.0,82.9453,83.0285,82.9453,83.0118,3600.0
2014-09-24 10:45:00,99.83,99.91,99.82,99.91,7800.0,83.0285,83.095,83.0201,83.095,7800.0
2014-09-24 10:50:00,99.92,99.97,99.87,99.88,8800.0,83.1033,83.1449,83.0617,83.07,8800.0
2014-09-24 10:55:00,99.93,99.99,99.85,99.85,10000.0,83.1116,83.1615,83.0451,83.0451,10000.0
2014-09-24 11:00:00,99.89,99.91,99.79,99.89,11000.0,83.0784,83.095,82.9952,83.0784,11000.0
2014-09-24 11:05:00,99.85,99.98,99.83,99.96,5400.0,83.0451,83.1532,83.0285,83.1366,5400.0
2014-09-24 11:10:00,99.93,99.93,99.85,99.88,7400.0,83.1116,83.1116,83.0451,83.07,7400.0
2014-09-24 11:15:00,99.96,99.98,99.89,99.89,6600.0,83.1366,83.1532,83.0784,83.0784,6600.0
2014-09-24 11:20:00,99.89,100.03,99.88,99.96,8800.0,83.0784,83.1948,83.07,83.1366,8800.0
2014-09-24 11:25:00,99.96,100.0,99.89,99.99,12200.0,83.1366,83.1699,83.0784,83.1615,12200.0
2014-09-24 11:30:00,100.03,100.14,100.0,100.1,10600.0,83.1948,83.2863,83.1699,83.253,10600.0
2014-09-24 11:35:00,100.12,100.22,100.1,100.22,4800.0,83.2697,83.3528,83.253,83.3528,4800.0
2014-09-24 11:40:00,100.17,100.17,100.08,100.17,6400.0,83.3112,83.3112,83.2364,83.3112,6400.0
2014-09-24 11:45:00,100.16,100.16,100.01,100.01,8000.0,83.3029,83.3029,83.1782,83.1782,8000.0
2014-09-24 11:50:00,100.05,100.08,100.03,100.03,3000.0,83.2114,83.2364,83.1948,83.1948,3000.0
2014-09-24 11:55:00,100.03,100.09,99.98,100.07,11200.0,83.1948,83.2447,83.1532,83.2281,11200.0
2014-09-24 12:00:00,100.07,100.11,100.07,100.11,7800.0,83.2281,83.2613,83.2281,83.2613,7800.0
2014-09-24 12:05:00,100.11,100.12,100.04,100.04,6600.0,83.2613,83.2697,83.2031,83.2031,6600.0
2014-09-24 12:10:00,100.03,100.04,99.97,100.0,4600.0,83.1948,83.2031,83.1449,83.1699,4600.0
2014-09-24 12:15:00,100.02,100.04,99.99,100.02,3800.0,83.1865,83.2031,83.1615,83.1865,3800.0
2014-09-24 12:20:00,100.03,100.08,100.02,100.04,6200.0,83.1948,83.2364,83.1865,83.2031,6200.0
2014-09-24 12:25:00,100.05,100.1,100.04,100.07,3400.0,83.2114,83.253,83.2031,83.2281,3400.0
2014-09-24 12:30:00,100.06,100.1,100.05,100.06,6000.0,83.2198,83.253,83.2114,83.2198,6000.0
2014-09-24 12:35:00,100.07,100.14,100.04,100.08,6400.0,83.2281,83.2863,83.2031,83.2364,6400.0
2014-09-24 12:40:00,100.09,100.13,100.08,100.1,4600.0,83.2447,83.278,83.2364,83.253,4600.0
2014-09-24 12:45:00,100.1,100.11,100.07,100.09,3600.0,83.253,83.2613,83.2281,83.2447,3600.0
2014-09-24 12:50:00,100.08,100.08,100.06,100.08,2000.0,83.2364,83.2364,83.2198,83.2364,2000.0
2014-09-24 12:55:00,100.1,100.1,100.08,100.1,10200.0,83.253,83.253,83.2364,83.253,10200.0
2014-09-24 13:00:00,100.09,100.1,100.02,100.09,15200.0,83.2447,83.253,83.1865,83.2447,15200.0
2014-09-24 13:05:00,100.06,100.07,100.05,100.07,1600.0,83.2198,83.2281,83.2114,83.2281,1600.0
2014-09-24 13:10:00,100.08,100.1,100.07,100.07,2800.0,83.2364,83.253,83.2281,83.2281,2800.0
2014-09-24 13:15:00,100.05,100.13,100.05,100.11,13400.0,83.2114,83.278,83.2114,83.2613,13400.0
2014-09-24 13:20:00,100.12,100.14,100.08,100.08,7000.0,83.2697,83.2863,83.2364,83.2364,7000.0
2014-09-24 13:25:00,100.08,100.22,100.08,100.21,3800.0,83.2364,83.3528,83.2364,83.3445,3800.0
2014-09-24 13:30:00,100.19,100.25,100.18,100.23,4600.0,83.3279,83.3778,83.3196,83.3611,4600.0
2014-09-24 13:35:00,100.24,100.29,100.2,100.27,6200.0,83.3695,83.411,83.3362,83.3944,6200.0
2014-09-24 13:40:00,100.29,100.33,100.14,100.14,39400.0,83.411,83.4443,83.2863,83.2863,39400.0
2014-09-24 13:45:00,100.17,100.23,100.14,100.17,10200.0,83.3112,83.3611,83.2863,83.3112,10200.0
2014-09-24 13:50:00,100.17,100.24,100.17,100.23,3400.0,83.3112,83.3695,83.3112,83.3611,3400.0
2014-09-24 13:55:00,100.23,100.23,100.23,100.23,200.0,83.3611,83.3611,83.3611,83.3611,200.0
2014-09-24 14:00:00,100.23,100.28,100.23,100.26,9600.0,83.3611,83.4027,83.3611,83.3861,9600.0
2014-09-24 14:05:00,100.26,100.27,100.19,100.2,10000.0,83.3861,83.3944,83.3279,83.3362,10000.0
2014-09-24 14:10:00,100.22,100.26,100.19,100.26,2000.0,83.3528,83.3861,83.3279,83.3861,2000.0
2014-09-24 14:15:00,100.28,100.28,100.2,100.2,6400.0,83.4027,83.4027,83.3362,83.3362,6400.0
2014-09-24 14:20:00,100.2,100.24,100.19,100.19,7200.0,83.3362,83.3695,83.3279,83.3279,7200.0
2014-09-24 14:25:00,100.2,100.42,100.2,100.34,10200.0,83.3362,83.5192,83.3362,83.4526,10200.0
2014-09-24 14:30:00,100.33,100.38,100.31,100.36,9200.0,83.4443,83.4859,83.4277,83.4693,9200.0
2014-09-24 14:35:00,100.38,100.38,100.32,100.33,2800.0,83.4859,83.4859,83.436,83.4443,2800.0
2014-09-24 14:40:00,100.35,100.35,100.28,100.29,16200.0,83.4609,83.4609,83.4027,83.411,16200.0
2014-09-24 14:45:00,100.33,100.35,100.31,100.33,12200.0,83.4443,83.4609,83.4277,83.4443,12200.0
2014-09-24 14:50:00,100.35,100.35,100.3,100.31,16200.0,83.4609,83.4609,83.4194,83.4277,16200.0
2014-09-24 14:55:00,100.29,100.29,100.25,100.29,11400.0,83.411,83.411,83.3778,83.411,11400.0
2014-09-24 15:00:00,100.27,100.29,100.25,100.28,6800.0,83.3944,83.411,83.3778,83.4027,6800.0
2014-09-24 15:05:00,100.28,100.35,100.28,100.32,4200.0,83.4027,83.4609,83.4027,83.436,4200.0
2014-09-24 15:10:00,100.35,100.35,100.28,100.31,11400.0,83.4609,83.4609,83.4027,83.4277,11400.0
2014-09-24 15:15:00,100.32,100.33,100.29,100.31,8000.0,83.436,83.4443,83.411,83.4277,8000.0
2014-09-24 15:20:00,100.33,100.38,100.33,100.33,7800.0,83.4443,83.4859,83.4443,83.4443,7800.0
2014-09-24 15:25:00,100.32,100.33,100.23,100.24,19800.0,83.436,83.4443,83.3611,83.3695,19800.0
2014-09-24 15:30:00,100.26,100.29,100.24,100.26,7200.0,83.3861,83.411,83.3695,83.3861,7200.0
2014-09-24 15:35:00,100.29,100.33,100.29,100.32,21400.0,83.411,83.4443,83.411,83.436,21400.0
2014-09-24 15:40:00,100.33,100.35,100.29,100.3,12800.0,83.4443,83.4609,83.411,83.4194,12800.0
2014-09-24 15:45:00,100.31,100.33,100.23,100.25,25600.0,83.4277,83.4443,83.3611,83.3778,25600.0
2014-09-24 15:50:00,100.27,100.3,100.21,100.22,27400.0,83.3944,83.4194,83.3445,83.3528,27400.0
2014-09-24 15:55:00,100.21,100.31,100.19,100.28,51800.0,83.3445,83.4277,83.3279,83.4027,51800.0
2014-09-25 09:30:00,99.7,99.81,99.57,99.57,12400.0,82.9203,83.0118,82.8122,82.8122,12400.0
2014-09-25 09:35:00,99.61,99.66,99.55,99.59,15400.0,82.8455,82.8871,82.7956,82.8289,15400.0
2014-09-25 09:40:00,99.55,99.55,99.34,99.34,11000.0,82.7956,82.7956,82.6209,82.6209,11000.0
2014-09-25 09:45:00,99.33,99.5,99.14,99.34,22000.0,82.6126,82.754,82.4546,82.6209,22000.0
2014-09-25 09:50:00,99.3,99.37,99.14,99.14,9400.0,82.5877,82.6459,82.4546,82.4546,9400.0
2014-09-25 09:55:00,99.15,99.25,99.05,99.25,11400.0,82.4629,82.5461,82.3797,82.5461,11400.0
2014-09-25 10:00:00,99.24,99.36,99.2,99.21,8200.0,82.5378,82.6376,82.5045,82.5128,8200.0
2014-09-25 10:05:00,99.26,99.45,99.24,99.36,6600.0,82.5544,82.7124,82.5378,82.6376,6600.0
2014-09-25 10:10:00,99.39,99.39,99.22,99.27,8000.0,82.6625,82.6625,82.5211,82.5627,8000.0
2014-09-25 10:15:00,99.26,99.28,99.2,99.26,5000.0,82.5544,82.571,82.5045,82.5544,5000.0
2014-09-25 10:20:00,99.29,99.29,99.05,99.16,12600.0,82.5793,82.5793,82.3797,82.4712,12600.0
2014-09-25 10:25:00,99.14,99.23,99.12,99.13,7200.0,82.4546,82.5294,82.438,82.4463,7200.0
2014-09-25 10:30:00,99.09,99.1,98.94,99.01,9400.0,82.413,82.4213,82.2883,82.3465,9400.0
2014-09-25 10:35:00,99.06,99.1,98.95,98.95,4000.0,82.3881,82.4213,82.2966,82.2966,4000.0
2014-09-25 10:40:00,98.93,98.98,98.85,98.92,6600.0,82.2799,82.3215,82.2134,82.2716,6600.0
2014-09-25 10:45:00,98.85,98.95,98.81,98.95,3400.0,82.2134,82.2966,82.1801,82.2966,3400.0
2014-09-25 10:50:00,98.97,99.04,98.92,98.92,4600.0,82.3132,82.3714,82.2716,82.2716,4600.0
2014-09-25 10:55:00,98.89,99.14,98.89,99.11,3400.0,82.2467,82.4546,82.2467,82.4296,3400.0
2014-09-25 11:00:00,99.17,99.17,99.08,99.08,5200.0,82.4795,82.4795,82.4047,82.4047,5200.0
2014-09-25 11:05:00,99.05,99.16,98.97,99.16,6800.0,82.3797,82.4712,82.3132,82.4712,6800.0
2014-09-25 11:10:00,99.21,99.21,99.08,99.1,7200.0,82.5128,82.5128,82.4047,82.4213,7200.0
2014-09-25 11:15:00,99.1,99.14,99.06,99.07,16000.0,82.4213,82.4546,82.3881,82.3964,16000.0
2014-09-25 11:20:00,99.08,99.18,99.05,99.18,6000.0,82.4047,82.4879,82.3797,82.4879,6000.0
2014-09-25 11:25:00,99.14,99.25,99.11,99.24,4000.0,82.4546,82.5461,82.4296,82.5378,4000.0
2014-09-25 11:30:00,99.21,99.21,99.02,99.05,2200.0,82.5128,82.5128,82.3548,82.3797,2200.0
2014-09-25 11:35:00,99.1,99.19,99.03,99.1,6600.0,82.4213,82.4962,82.3631,82.4213,6600.0
2014-09-25 11:40:00,99.07,99.1,99.0,99.04,2800.0,82.3964,82.4213,82.3382,82.3714,2800.0
2014-09-25 11:45:00,99.02,99.03,98.91,98.91,4000.0,82.3548,82.3631,82.2633,82.2633,4000.0
2014-09-25 11:50:00,98.88,98.96,98.85,98.92,5600.0,82.2384,82.3049,82.2134,82.2716,5600.0
2014-09-25 11:55:00,98.96,98.96,98.89,98.89,4400.0,82.3049,82.3049,82.2467,82.2467,4400.0
2014-09-25 12:00:00,98.89,99.03,98.89,99.03,1800.0,82.2467,82.3631,82.2467,82.3631,1800.0
2014-09-25 12:05:00,99.0,99.05,98.98,98.98,1400.0,82.3382,82.3797,82.3215,82.3215,1400.0
2014-09-25 12:10:00,99.0,99.06,99.0,99.04,1400.0,82.3382,82.3881,82.3382,82.3714,1400.0
2014-09-25 12:15:00,99.0,99.02,98.98,98.99,2000.0,82.3382,82.3548,82.3215,82.3298,2000.0
2014-09-25 12:20:00,98.89,98.95,98.89,98.95,1800.0,82.2467,82.2966,82.2467,82.2966,1800.0
2014-09-25 12:25:00,98.97,98.97,98.8,98.81,4000.0,82.3132,82.3132,82.1718,82.1801,4000.0
2014-09-25 12:30:00,98.8,98.89,98.78,98.84,2200.0,82.1718,82.2467,82.1552,82.2051,2200.0
2014-09-25 12:35:00,98.86,98.95,98.86,98.95,4000.0,82.2217,82.2966,82.2217,82.2966,4000.0
2014-09-25 12:40:00,98.98,98.98,98.86,98.91,14600.0,82.3215,82.3215,82.2217,82.2633,14600.0
2014-09-25 12:45:00,98.89,98.95,98.83,98.91,6000.0,82.2467,82.2966,82.1968,82.2633,6000.0
2014-09-25 12:50:00,98.97,98.97,98.86,98.92,1200.0,82.3132,82.3132,82.2217,82.2716,1200.0
2014-09-25 12:55:00,98.91,98.97,98.86,98.94,4400.0,82.2633,82.3132,82.2217,82.2883,4400.0
2014-09-25 13:00:00,98.89,98.92,98.88,98.91,4000.0,82.2467,82.2716,82.2384,82.2633,4000.0
2014-09-25 13:05:00,98.86,99.0,98.84,99.0,4000.0,82.2217,82.3382,82.2051,82.3382,4000.0
2014-09-25 13:10:00,98.98,98.98,98.94,98.94,2200.0,82.3215,82.3215,82.2883,82.2883,2200.0
2014-09-25 13:15:00,98.99,99.01,98.95,98.95,1000.0,82.3298,82.3465,82.2966,82.2966,1000.0
2014-09-25 13:20:00,98.9,98.97,98.9,98.94,2400.0,82.255,82.3132,82.255,82.2883,2400.0
2014-09-25 13:25:00,98.95,99.04,98.94,99.03,3800.0,82.2966,82.3714,82.2883,82.3631,3800.0
2014-09-25 13:30:00,99.07,99.07,98.98,98.98,2200.0,82.3964,82.3964,82.3215,82.3215,2200.0
2014-09-25 13:35:00,98.98,99.01,98.98,99.0,2200.0,82.3215,82.3465,82.3215,82.3382,2200.0
2014-09-25 13:40:00,98.97,99.04,98.95,99.04,3200.0,82.3132,82.3714,82.2966,82.3714,3200.0
2014-09-25 13:45:00,99.04,99.04,98.94,98.97,3400.0,82.3714,82.3714,82.2883,82.3132,3400.0
2014-09-25 13:50:00,98.97,98.99,98.89,98.89,4600.0,82.3132,82.3298,82.2467,82.2467,4600.0
2014-09-25 13:55:00,98.88,98.94,98.83,98.92,5000.0,82.2384,82.2883,82.1968,82.2716,5000.0
2014-09-25 14:00:00,98.88,98.88,98.82,98.84,2600.0,82.2384,82.2384,82.1884,82.2051,2600.0
2014-09-25 14:05:00,98.85,98.89,98.77,98.77,5400.0,82.2134,82.2467,82.1469,82.1469,5400.0
2014-09-25 14:10:00,98.83,98.87,98.83,98.85,1600.0,82.1968,82.23,82.1968,82.2134,1600.0
2014-09-25 14:15:00,98.88,98.91,98.77,98.88,3200.0,82.2384,82.2633,82.1469,82.2384,3200.0
2014-09-25 14:20:00,98.88,98.95,98.85,98.95,600.0,82.2384,82.2966,82.2134,82.2966,600.0
2014-09-25 14:25:00,98.92,98.94,98.86,98.91,2800.0,82.2716,82.2883,82.2217,82.2633,2800.0
2014-09-25 14:30:00,98.91,98.91,98.85,98.85,4200.0,82.2633,82.2633,82.2134,82.2134,4200.0
2014-09-25 14:35:00,98.89,98.92,98.87,98.89,5000.0,82.2467,82.2716,82.23,82.2467,5000.0
2014-09-25 14:40:00,98.88,98.91,98.85,98.88,3800.0,82.2384,82.2633,82.2134,82.2384,3800.0
2014-09-25 14:45:00,98.89,99.0,98.89,99.0,2400.0,82.2467,82.3382,82.2467,82.3382,2400.0
2014-09-25 14:50:00,99.01,99.05,98.97,99.02,9600.0,82.3465,82.3797,82.3132,82.3548,9600.0
2014-09-25 14:55:00,98.99,98.99,98.93,98.94,2200.0,82.3298,82.3298,82.2799,82.2883,2200.0
2014-09-25 15:00:00,98.95,98.96,98.85,98.86,8000.0,82.2966,82.3049,82.2134,82.2217,8000.0
2014-09-25 15:05:00,98.86,98.95,98.86,98.95,8800.0,82.2217,82.2966,82.2217,82.2966,8800.0
2014-09-25 15:10:00,98.94,98.94,98.89,98.94,8000.0,82.2883,82.2883,82.2467,82.2883,8000.0
2014-09-25 15:15:00,98.92,99.01,98.92,98.95,12400.0,82.2716,82.3465,82.2716,82.2966,12400.0
2014-09-25 15:20:00,98.95,98.98,98.88,98.95,11800.0,82.2966,82.3215,82.2384,82.2966,11800.0
2014-09-25 15:25:00,98.94,98.96,98.85,98.95,7200.0,82.2883,82.3049,82.2134,82.2966,7200.0
2014-09-25 15:30:00,98.91,98.98,98.88,98.98,12000.0,82.2633,82.3215,82.2384,82.3215,12000.0
2014-09-25 15:35:00,98.98,99.06,98.93,99.06,16600.0,82.3215,82.3881,82.2799,82.3881,16600.0
2014-09-25 15:40:00,99.05,99.17,99.03,99.13,17800.0,82.3797,82.4795,82.3631,82.4463,17800.0
2014-09-25 15:45:00,99.1,99.13,98.99,99.04,16400.0,82.4213,82.4463,82.3298,82.3714,16400.0
2014-09-25 15:50:00,99.04,99.04,98.89,98.89,14400.0,82.3714,82.3714,82.2467,82.2467,14400.0
2014-09-25 15:55:00,98.88,98.92,98.71,98.71,61200.0,82.2384,82.2716,82.097,82.097,61200.0
2014-09-26 09:30:00,98.56,98.67,98.55,98.67,12800.0,81.9722,82.0637,81.9639,82.0637,12800.0
2014-09-26 09:35:00,98.61,98.73,98.61,98.67,3800.0,82.0138,82.1136,82.0138,82.0637,3800.0
2014-09-26 09:40:00,98.73,98.79,98.6,98.61,6400.0,82.1136,82.1635,82.0055,82.0138,6400.0
2014-09-26 09:45:00,98.61,98.74,98.56,98.69,4800.0,82.0138,82.1219,81.9722,82.0803,4800.0
2014-09-26 09:50:00,98.73,98.82,98.73,98.74,2000.0,82.1136,82.1884,82.1136,82.1219,2000.0
2014-09-26 09:55:00,98.73,98.73,98.5,98.58,7400.0,82.1136,82.1136,81.9223,81.9888,7400.0
2014-09-26 10:00:00,98.58,98.95,98.58,98.88,5400.0,81.9888,82.2966,81.9888,82.2384,5400.0
2014-09-26 10:05:00,98.83,98.92,98.83,98.91,2200.0,82.1968,82.2716,82.1968,82.2633,2200.0
2014-09-26 10:10:00,98.83,98.83,98.72,98.74,2400.0,82.1968,82.1968,82.1053,82.1219,2400.0
2014-09-26 10:15:00,98.71,98.78,98.64,98.68,10000.0,82.097,82.1552,82.0387,82.072,10000.0
2014-09-26 10:20:00,98.76,98.8,98.75,98.77,2800.0,82.1385,82.1718,82.1302,82.1469,2800.0
2014-09-26 10:25:00,98.75,98.82,98.74,98.79,38800.0,82.1302,82.1884,82.1219,82.1635,38800.0
2014-09-26 10:30:00,98.75,98.86,98.75,98.82,18400.0,82.1302,82.2217,82.1302,82.1884,18400.0
2014-09-26 10:35:00,98.83,98.85,98.76,98.76,6000.0,82.1968,82.2134,82.1385,82.1385,6000.0
2014-09-26 10:40:00,98.79,98.89,98.77,98.84,6200.0,82.1635,82.2467,82.1469,82.2051,6200.0
2014-09-26 10:45:00,98.86,98.86,98.67,98.73,5800.0,82.2217,82.2217,82.0637,82.1136,5800.0
2014-09-26 10:50:00,98.69,98.71,98.64,98.64,3600.0,82.0803,82.097,82.0387,82.0387,3600.0
2014-09-26 10:55:00,98.67,98.8,98.67,98.8,4800.0,82.0637,82.1718,82.0637,82.1718,4800.0
2014-09-26 11:00:00,98.76,98.82,98.73,98.76,4800.0,82.1385,82.1884,82.1136,82.1385,4800.0
2014-09-26 11:05:00,98.77,98.8,98.72,98.73,12800.0,82.1469,82.1718,82.1053,82.1136,12800.0
2014-09-26 11:10:00,98.74,98.74,98.7,98.74,2000.0,82.1219,82.1219,82.0886,82.1219,2000.0
2014-09-26 11:15:00,98.74,98.78,98.74,98.74,2800.0,82.1219,82.1552,82.1219,82.1219,2800.0
2014-09-26 11:20:00,98.72,98.74,98.7,98.74,4200.0,82.1053,82.1219,82.0886,82.1219,4200.0
2014-09-26 11:25:00,98.72,98.75,98.67,98.69,2600.0,82.1053,82.1302,82.0637,82.0803,2600.0
2014-09-26 11:30:00,98.69,98.75,98.69,98.7,3000.0,82.0803,82.1302,82.0803,82.0886,3000.0
2014-09-26 11:35:00,98.66,98.71,98.61,98.64,10200.0,82.0554,82.097,82.0138,82.0387,10200.0
2014-09-26 11:40:00,98.6,98.67,98.58,98.63,2200.0,82.0055,82.0637,81.9888,82.0304,2200.0
2014-09-26 11:45:00,98.58,98.61,98.5,98.61,4800.0,81.9888,82.0138,81.9223,82.0138,4800.0
2014-09-26 11:50:00,98.66,98.7,98.63,98.67,2000.0,82.0554,82.0886,82.0304,82.0637,2000.0
2014-09-26 11:55:00,98.67,98.72,98.65,98.71,1800.0,82.0637,82.1053,82.0471,82.097,1800.0
2014-09-26 12:00:00,98.72,98.73,98.67,98.67,3600.0,82.1053,82.1136,82.0637,82.0637,3600.0
2014-09-26 12:05:00,98.67,98.7,98.64,98.66,10600.0,82.0637,82.0886,82.0387,82.0554,10600.0
2014-09-26 12:10:00,98.67,98.67,98.67,98.67,200.0,82.0637,82.0637,82.0637,82.0637,200.0
2014-09-26 12:15:00,98.64,98.74,98.58,98.74,3400.0,82.0387,82.1219,81.9888,82.1219,3400.0
2014-09-26 12:20:00,98.71,98.72,98.7,98.72,1600.0,82.097,82.1053,82.0886,82.1053,1600.0
2014-09-26 12:25:00,98.75,98.75,98.75,98.75,1200.0,82.1302,82.1302,82.1302,82.1302,1200.0
2014-09-26 12:30:00,98.75,98.75,98.71,98.73,1200.0,82.1302,82.1302,82.097,82.1136,1200.0
2014-09-26 12:35:00,98.74,98.74,98.67,98.67,5600.0,82.1219,82.1219,82.0637,82.0637,5600.0
2014-09-26 12:40:00,98.64,98.64,98.62,98.62,2600.0,82.0387,82.0387,82.0221,82.0221,2600.0
2014-09-26 12:45:00,98.65,98.66,98.63,98.63,4800.0,82.0471,82.0554,82.0304,82.0304,4800.0
2014-09-26 12:50:00,98.66,98.67,98.66,98.67,1000.0,82.0554,82.0637,82.0554,82.0637,1000.0
2014-09-26 12:55:00,98.65,98.65,98.62,98.64,1800.0,82.0471,82.0471,82.0221,82.0387,1800.0
2014-09-26 13:00:00,98.67,98.68,98.67,98.68,800.0,82.0637,82.072,82.0637,82.072,800.0
2014-09-26 13:05:00,98.67,98.74,98.67,98.74,3200.0,82.0637,82.1219,82.0637,82.1219,3200.0
2014-09-26 13:10:00,98.74,98.75,98.73,98.73,3200.0,82.1219,82.1302,82.1136,82.1136,3200.0
2014-09-26 13:15:00,98.73,98.78,98.71,98.75,3200.0,82.1136,82.1552,82.097,82.1302,3200.0
2014-09-26 13:20:00,98.76,98.78,98.74,98.78,3600.0,82.1385,82.1552,82.1219,82.1552,3600.0
2014-09-26 13:25:00,98.78,98.78,98.7,98.74,3800.0,82.1552,82.1552,82.0886,82.1219,3800.0
2014-09-26 13:30:00,98.74,98.74,98.73,98.73,400.0,82.1219,82.1219,82.1136,82.1136,400.0
2014-09-26 13:35:00,98.73,98.78,98.72,98.78,3800.0,82.1136,82.1552,82.1053,82.1552,3800.0
2014-09-26 13:40:00,98.78,98.79,98.74,98.79,3600.0,82.1552,82.1635,82.1219,82.1635,3600.0
2014-09-26 13:45:00,98.77,98.83,98.77,98.83,1600.0,82.1469,82.1968,82.1469,82.1968,1600.0
2014-09-26 13:50:00,98.84,98.86,98.79,98.83,2800.0,82.2051,82.2217,82.1635,82.1968,2800.0
2014-09-26 13:55:00,98.84,98.87,98.81,98.86,2400.0,82.2051,82.23,82.1801,82.2217,2400.0
2014-09-26 14:00:00,98.88,98.9,98.88,98.88,1200.0,82.2384,82.255,82.2384,82.2384,1200.0
2014-09-26 14:05:00,98.93,99.08,98.93,99.05,4400.0,82.2799,82.4047,82.2799,82.3797,4400.0
2014-09-26 14:10:00,99.08,99.1,99.04,99.04,3600.0,82.4047,82.4213,82.3714,82.3714,3600.0
2014-09-26 14:15:00,99.07,99.15,99.04,99.1,17200.0,82.3964,82.4629,82.3714,82.4213,17200.0
2014-09-26 14:20:00,99.23,99.23,99.15,99.19,1400.0,82.5294,82.5294,82.4629,82.4962,1400.0
2014-09-26 14:25:00,99.22,99.23,99.15,99.17,4800.0,82.5211,82.5294,82.4629,82.4795,4800.0
2014-09-26 14:30:00,99.17,99.2,99.13,99.2,6400.0,82.4795,82.5045,82.4463,82.5045,6400.0
2014-09-26 14:35:00,99.2,99.34,99.19,99.32,12400.0,82.5045,82.6209,82.4962,82.6043,12400.0
2014-09-26 14:40:00,99.32,99.32,99.27,99.3,8800.0,82.6043,82.6043,82.5627,82.5877,8800.0
2014-09-26 14:45:00,99.31,99.35,99.28,99.31,8200.0,82.596,82.6292,82.571,82.596,8200.0
2014-09-26 14:50:00,99.3,99.3,99.23,99.23,5000.0,82.5877,82.5877,82.5294,82.5294,5000.0
2014-09-26 14:55:00,99.25,99.26,99.2,99.24,4400.0,82.5461,82.5544,82.5045,82.5378,4400.0
2014-09-26 15:00:00,99.29,99.29,99.2,99.23,11400.0,82.5793,82.5793,82.5045,82.5294,11400.0
2014-09-26 15:05:00,99.27,99.3,99.24,99.3,6200.0,82.5627,82.5877,82.5378,82.5877,6200.0
2014-09-26 15:10:00,99.28,99.31,99.26,99.26,9200.0,82.571,82.596,82.5544,82.5544,9200.0
2014-09-26 15:15:00,99.26,99.27,99.16,99.16,12600.0,82.5544,82.5627,82.4712,82.4712,12600.0
2014-09-26 15:20:00,99.17,99.23,99.16,99.17,5600.0,82.4795,82.5294,82.4712,82.4795,5600.0
2014-09-26 15:25:00,99.17,99.22,99.17,99.22,9400.0,82.4795,82.5211,82.4795,82.5211,9400.0
2014-09-26 15:30:00,99.26,99.28,99.14,99.17,7800.0,82.5544,82.571,82.4546,82.4795,7800.0
2014-09-26 15:35:00,99.17,99.23,99.16,99.18,5800.0,82.4795,82.5294,82.4712,82.4879,5800.0
2014-09-26 15:40:00,99.18,99.23,99.17,99.18,11400.0,82.4879,82.5294,82.4795,82.4879,11400.0
2014-09-26 15:45:00,99.18,99.25,99.15,99.2,15400.0,82.4879,82.5461,82.4629,82.5045,15400.0
2014-09-26 15:50:00,99.21,99.28,99.2,99.22,22400.0,82.5128,82.571,82.5045,82.5211,22400.0
2014-09-26 15:55:00,99.22,99.27,99.2,99.2,36200.0,82.5211,82.5627,82.5045,82.5045,36200.0
2014-09-29 09:30:00,98.64,98.64,98.36,98.62,14600.0,82.0387,82.0387,81.8059,82.0221,14600.0
2014-09-29 09:35:00,98.74,98.74,98.54,98.67,5800.0,82.1219,82.1219,81.9556,82.0637,5800.0
2014-09-29 09:40:00,98.67,98.76,98.64,98.76,1800.0,82.0637,82.1385,82.0387,82.1385,1800.0
2014-09-29 09:45:00,98.77,98.94,98.71,98.85,10600.0,82.1469,82.2883,82.097,82.2134,10600.0
2014-09-29 09:50:00,98.85,99.14,98.81,99.08,11400.0,82.2134,82.4546,82.1801,82.4047,11400.0
2014-09-29 09:55:00,99.08,99.38,98.99,99.38,20400.0,82.4047,82.6542,82.3298,82.6542,20400.0
2014-09-29 10:00:00,99.36,99.39,99.05,99.16,12400.0,82.6376,82.6625,82.3797,82.4712,12400.0
2014-09-29 10:05:00,99.22,99.26,99.16,99.21,6800.0,82.5211,82.5544,82.4712,82.5128,6800.0
2014-09-29 10:10:00,99.14,99.26,99.14,99.22,4400.0,82.4546,82.5544,82.4546,82.5211,4400.0
2014-09-29 10:15:00,99.2,99.33,99.2,99.27,5600.0,82.5045,82.6126,82.5045,82.5627,5600.0
2014-09-29 10:20:00,99.37,99.41,99.31,99.31,4000.0,82.6459,82.6792,82.596,82.596,4000.0
2014-09-29 10:25:00,99.3,99.3,99.22,99.22,1600.0,82.5877,82.5877,82.5211,82.5211,1600.0
2014-09-29 10:30:00,99.28,99.28,99.18,99.27,3600.0,82.571,82.571,82.4879,82.5627,3600.0
2014-09-29 10:35:00,99.33,99.36,99.25,99.3,5200.0,82.6126,82.6376,82.5461,82.5877,5200.0
2014-09-29 10:40:00,99.35,99.45,99.32,99.4,7400.0,82.6292,82.7124,82.6043,82.6708,7400.0
2014-09-29 10:45:00,99.4,99.41,99.28,99.35,6400.0,82.6708,82.6792,82.571,82.6292,6400.0
2014-09-29 10:50:00,99.35,99.42,99.35,99.36,1000.0,82.6292,82.6875,82.6292,82.6376,1000.0
2014-09-29 10:55:00,99.36,99.36,99.24,99.28,7800.0,82.6376,82.6376,82.5378,82.571,7800.0
2014-09-29 11:00:00,99.26,99.29,99.24,99.27,3600.0,82.5544,82.5793,82.5378,82.5627,3600.0
2014-09-29 11:05:00,99.29,99.42,99.29,99.37,6000.0,82.5793,82.6875,82.5793,82.6459,6000.0
2014-09-29 11:10:00,99.4,99.61,99.39,99.61,14400.0,82.6708,82.8455,82.6625,82.8455,14400.0
2014-09-29 11:15:00,99.61,99.69,99.58,99.69,4600.0,82.8455,82.912,82.8205,82.912,4600.0
2014-09-29 11:20:00,99.67,99.67,99.63,99.63,6800.0,82.8954,82.8954,82.8621,82.8621,6800.0
2014-09-29 11:25:00,99.63,99.66,99.63,99.64,1600.0,82.8621,82.8871,82.8621,82.8704,1600.0
2014-09-29 11:30:00,99.69,99.73,99.62,99.66,14800.0,82.912,82.9453,82.8538,82.8871,14800.0
2014-09-29 11:35:00,99.63,99.64,99.6,99.61,4200.0,82.8621,82.8704,82.8372,82.8455,4200.0
2014-09-29 11:40:00,99.59,99.61,99.51,99.53,9200.0,82.8289,82.8455,82.7623,82.779,9200.0
2014-09-29 11:45:00,99.55,99.55,99.44,99.46,1800.0,82.7956,82.7956,82.7041,82.7207,1800.0
2014-09-29 11:50:00,99.45,99.52,99.45,99.52,2400.0,82.7124,82.7706,82.7124,82.7706,2400.0
2014-09-29 11:55:00,99.47,99.5,99.47,99.5,1600.0,82.7291,82.754,82.7291,82.754,1600.0
2014-09-29 12:00:00,99.51,99.51,99.47,99.48,3800.0,82.7623,82.7623,82.7291,82.7374,3800.0
2014-09-29 12:05:00,99.4,99.47,99.38,99.47,3000.0,82.6708,82.7291,82.6542,82.7291,3000.0
2014-09-29 12:10:00,99.44,99.45,99.33,99.35,7400.0,82.7041,82.7124,82.6126,82.6292,7400.0
2014-09-29 12:15:00,99.33,99.45,99.32,99.42,12000.0,82.6126,82.7124,82.6043,82.6875,12000.0
2014-09-29 12:20:00,99.39,99.41,99.35,99.35,10200.0,82.6625,82.6792,82.6292,82.6292,10200.0
2014-09-29 12:25:00,99.33,99.39,99.31,99.38,8600.0,82.6126,82.6625,82.596,82.6542,8600.0
2014-09-29 12:30:00,99.36,99.36,99.32,99.33,9200.0,82.6376,82.6376,82.6043,82.6126,9200.0
2014-09-29 12:35:00,99.32,99.36,99.3,99.35,17800.0,82.6043,82.6376,82.5877,82.6292,17800.0
2014-09-29 12:40:00,99.35,99.41,99.33,99.38,12400.0,82.6292,82.6792,82.6126,82.6542,12400.0
2014-09-29 12:45:00,99.38,99.41,99.35,99.36,7800.0,82.6542,82.6792,82.6292,82.6376,7800.0
2014-09-29 12:50:00,99.38,99.49,99.38,99.45,5200.0,82.6542,82.7457,82.6542,82.7124,5200.0
2014-09-29 12:55:00,99.45,99.49,99.44,99.44,4600.0,82.7124,82.7457,82.7041,82.7041,4600.0
2014-09-29 13:00:00,99.44,99.47,99.39,99.39,9800.0,82.7041,82.7291,82.6625,82.6625,9800.0
2014-09-29 13:05:00,99.39,99.46,99.38,99.43,14600.0,82.6625,82.7207,82.6542,82.6958,14600.0
2014-09-29 13:10:00,99.45,99.48,99.42,99.48,1800.0,82.7124,82.7374,82.6875,82.7374,1800.0
2014-09-29 13:15:00,99.47,99.55,99.47,99.52,9600.0,82.7291,82.7956,82.7291,82.7706,9600.0
2014-09-29 13:20:00,99.48,99.51,99.39,99.39,3800.0,82.7374,82.7623,82.6625,82.6625,3800.0
2014-09-29 13:25:00,99.44,99.5,99.44,99.48,2200.0,82.7041,82.754,82.7041,82.7374,2200.0
2014-09-29 13:30:00,99.52,99.52,99.45,99.45,3600.0,82.7706,82.7706,82.7124,82.7124,3600.0
2014-09-29 13:35:00,99.43,99.43,99.35,99.36,4600.0,82.6958,82.6958,82.6292,82.6376,4600.0
2014-09-29 13:40:00,99.36,99.41,99.33,99.33,2400.0,82.6376,82.6792,82.6126,82.6126,2400.0
2014-09-29 13:45:00,99.31,99.42,99.31,99.42,6600.0,82.596,82.6875,82.596,82.6875,6600.0
2014-09-29 13:50:00,99.44,99.5,99.44,99.5,3800.0,82.7041,82.754,82.7041,82.754,3800.0
2014-09-29 13:55:00,99.48,99.51,99.42,99.51,4600.0,82.7374,82.7623,82.6875,82.7623,4600.0
2014-09-29 14:00:00,99.5,99.61,99.49,99.56,9000.0,82.754,82.8455,82.7457,82.8039,9000.0
2014-09-29 14:05:00,99.56,99.56,99.45,99.46,5400.0,82.8039,82.8039,82.7124,82.7207,5400.0
2014-09-29 14:10:00,99.48,99.5,99.46,99.5,5800.0,82.7374,82.754,82.7207,82.754,5800.0
2014-09-29 14:15:00,99.49,99.49,99.36,99.38,15600.0,82.7457,82.7457,82.6376,82.6542,15600.0
2014-09-29 14:20:00,99.39,99.39,99.34,99.36,9600.0,82.6625,82.6625,82.6209,82.6376,9600.0
2014-09-29 14:25:00,99.37,99.4,99.3,99.32,19800.0,82.6459,82.6708,82.5877,82.6043,19800.0
2014-09-29 14:30:00,99.33,99.48,99.32,99.47,12800.0,82.6126,82.7374,82.6043,82.7291,12800.0
2014-09-29 14:35:00,99.48,99.48,99.38,99.41,11200.0,82.7374,82.7374,82.6542,82.6792,11200.0
2014-09-29 14:40:00,99.44,99.47,99.38,99.38,8400.0,82.7041,82.7291,82.6542,82.6542,8400.0
2014-09-29 14:45:00,99.37,99.47,99.37,99.42,9200.0,82.6459,82.7291,82.6459,82.6875,9200.0
2014-09-29 14:50:00,99.46,99.5,99.44,99.46,7400.0,82.7207,82.754,82.7041,82.7207,7400.0
2014-09-29 14:55:00,99.46,99.64,99.41,99.61,19200.0,82.7207,82.8704,82.6792,82.8455,19200.0
2014-09-29 15:00:00,99.62,99.66,99.61,99.65,8800.0,82.8538,82.8871,82.8455,82.8788,8800.0
2014-09-29 15:05:00,99.61,99.68,99.57,99.57,13200.0,82.8455,82.9037,82.8122,82.8122,13200.0
2014-09-29 15:10:00,99.56,99.71,99.56,99.67,13600.0,82.8039,82.9287,82.8039,82.8954,13600.0
2014-09-29 15:15:00,99.73,99.73,99.61,99.67,8600.0,82.9453,82.9453,82.8455,82.8954,8600.0
2014-09-29 15:20:00,99.69,99.81,99.69,99.81,10600.0,82.912,83.0118,82.912,83.0118,10600.0
2014-09-29 15:25:00,99.82,99.89,99.82,99.89,20800.0,83.0201,83.0784,83.0201,83.0784,20800.0
2014-09-29 15:30:00,99.91,99.93,99.87,99.92,24400.0,83.095,83.1116,83.0617,83.1033,24400.0
2014-09-29 15:35:00,99.92,99.95,99.89,99.95,14000.0,83.1033,83.1283,83.0784,83.1283,14000.0
2014-09-29 15:40:00,99.94,99.95,99.76,99.79,15200.0,83.12,83.1283,82.9702,82.9952,15200.0
2014-09-29 15:45:00,99.75,99.83,99.69,99.77,34200.0,82.9619,83.0285,82.912,82.9786,34200.0
2014-09-29 15:50:00,99.76,99.79,99.72,99.73,41400.0,82.9702,82.9952,82.937,82.9453,41400.0
2014-09-29 15:55:00,99.72,99.8,99.72,99.76,52200.0,82.937,83.0035,82.937,82.9702,52200.0
2014-09-30 09:30:00,99.54,99.69,99.36,99.47,15200.0,82.7873,82.912,82.6376,82.7291,15200.0
2014-09-30 09:35:00,99.45,99.55,99.29,99.36,6000.0,82.7124,82.7956,82.5793,82.6376,6000.0
2014-09-30 09:40:00,99.35,99.35,98.9,99.11,7600.0,82.6292,82.6292,82.255,82.4296,7600.0
2014-09-30 09:45:00,99.11,99.27,98.99,99.2,15200.0,82.4296,82.5627,82.3298,82.5045,15200.0
2014-09-30 09:50:00,99.24,99.3,99.08,99.25,7600.0,82.5378,82.5877,82.4047,82.5461,7600.0
2014-09-30 09:55:00,99.26,99.26,99.1,99.1,6200.0,82.5544,82.5544,82.4213,82.4213,6200.0
2014-09-30 10:00:00,99.07,99.1,98.92,98.99,12000.0,82.3964,82.4213,82.2716,82.3298,12000.0
2014-09-30 10:05:00,98.97,99.04,98.87,99.01,7600.0,82.3132,82.3714,82.23,82.3465,7600.0
2014-09-30 10:10:00,98.97,99.19,98.96,99.19,14000.0,82.3132,82.4962,82.3049,82.4962,14000.0
2014-09-30 10:15:00,99.18,99.42,99.12,99.34,15200.0,82.4879,82.6875,82.438,82.6209,15200.0
2014-09-30 10:20:00,99.36,99.36,99.11,99.17,6200.0,82.6376,82.6376,82.4296,82.4795,6200.0
2014-09-30 10:25:00,99.18,99.27,99.1,99.1,4200.0,82.4879,82.5627,82.4213,82.4213,4200.0
2014-09-30 10:30:00,99.16,99.17,99.15,99.17,4400.0,82.4712,82.4795,82.4629,82.4795,4400.0
2014-09-30 10:35:00,99.19,99.25,99.11,99.24,8800.0,82.4962,82.5461,82.4296,82.5378,8800.0
2014-09-30 10:40:00,99.25,99.28,99.2,99.21,5600.0,82.5461,82.571,82.5045,82.5128,5600.0
2014-09-30 10:45:00,99.26,99.41,99.26,99.41,4600.0,82.5544,82.6792,82.5544,82.6792,4600.0
2014-09-30 10:50:00,99.36,99.36,99.29,99.29,1800.0,82.6376,82.6376,82.5793,82.5793,1800.0
2014-09-30 10:55:00,99.31,99.35,99.25,99.26,3400.0,82.596,82.6292,82.5461,82.5544,3400.0
2014-09-30 11:00:00,99.2,99.21,99.11,99.11,6200.0,82.5045,82.5128,82.4296,82.4296,6200.0
2014-09-30 11:05:00,99.11,99.26,99.11,99.23,6200.0,82.4296,82.5544,82.4296,82.5294,6200.0
2014-09-30 11:10:00,99.16,99.28,99.14,99.24,5400.0,82.4712,82.571,82.4546,82.5378,5400.0
2014-09-30 11:15:00,99.24,99.32,99.14,99.16,8200.0,82.5378,82.6043,82.4546,82.4712,8200.0
2014-09-30 11:20:00,99.14,99.19,99.11,99.19,3800.0,82.4546,82.4962,82.4296,82.4962,3800.0
2014-09-30 11:25:00,99.22,99.23,99.17,99.21,4400.0,82.5211,82.5294,82.4795,82.5128,4400.0
2014-09-30 11:30:00,99.22,99.22,99.1,99.13,5400.0,82.5211,82.5211,82.4213,82.4463,5400.0
2014-09-30 11:35:00,99.12,99.23,99.12,99.17,4400.0,82.438,82.5294,82.438,82.4795,4400.0
2014-09-30 11:40:00,99.11,99.14,99.06,99.06,3600.0,82.4296,82.4546,82.3881,82.3881,3600.0
2014-09-30 11:45:00,99.04,99.07,98.97,98.97,4400.0,82.3714,82.3964,82.3132,82.3132,4400.0
2014-09-30 11:50:00,98.97,99.01,98.96,98.98,4200.0,82.3132,82.3465,82.3049,82.3215,4200.0
2014-09-30 11:55:00,98.97,99.01,98.94,98.96,4000.0,82.3132,82.3465,82.2883,82.3049,4000.0
2014-09-30 12:00:00,98.99,99.0,98.92,99.0,4200.0,82.3298,82.3382,82.2716,82.3382,4200.0
2014-09-30 12:05:00,98.98,99.0,98.95,98.96,2000.0,82.3215,82.3382,82.2966,82.3049,2000.0
2014-09-30 12:10:00,98.96,98.98,98.92,98.95,6800.0,82.3049,82.3215,82.2716,82.2966,6800.0
2014-09-30 12:15:00,98.97,98.99,98.94,98.99,6800.0,82.3132,82.3298,82.2883,82.3298,6800.0
2014-09-30 12:20:00,98.98,98.98,98.86,98.91,11600.0,82.3215,82.3215,82.2217,82.2633,11600.0
2014-09-30 12:25:00,98.89,98.89,98.74,98.75,15000.0,82.2467,82.2467,82.1219,82.1302,15000.0
2014-09-30 12:30:00,98.75,98.75,98.64,98.69,21600.0,82.1302,82.1302,82.0387,82.0803,21600.0
2014-09-30 12:35:00,98.67,98.68,98.55,98.58,12800.0,82.0637,82.072,81.9639,81.9888,12800.0
2014-09-30 12:40:00,98.58,98.62,98.54,98.61,9200.0,81.9888,82.0221,81.9556,82.0138,9200.0
2014-09-30 12:45:00,98.56,98.63,98.56,98.61,4000.0,81.9722,82.0304,81.9722,82.0138,4000.0
2014-09-30 12:50:00,98.61,98.61,98.51,98.58,33200.0,82.0138,82.0138,81.9306,81.9888,33200.0
2014-09-30 12:55:00,98.6,98.63,98.44,98.44,42200.0,82.0055,82.0304,81.8724,81.8724,42200.0
2014-09-30 13:00:00,98.47,98.54,98.47,98.49,16000.0,81.8974,81.9556,81.8974,81.914,16000.0
2014-09-30 13:05:00,98.52,98.64,98.51,98.54,9600.0,81.9389,82.0387,81.9306,81.9556,9600.0
2014-09-30 13:10:00,98.54,98.59,98.54,98.59,1000.0,81.9556,81.9972,81.9556,81.9972,1000.0
2014-09-30 13:15:00,98.6,98.61,98.55,98.57,4000.0,82.0055,82.0138,81.9639,81.9805,4000.0
2014-09-30 13:20:00,98.57,98.57,98.54,98.55,5400.0,81.9805,81.9805,81.9556,81.9639,5400.0
2014-09-30 13:25:00,98.55,98.58,98.45,98.47,5800.0,81.9639,81.9888,81.8807,81.8974,5800.0
2014-09-30 13:30:00,98.48,98.49,98.33,98.34,18000.0,81.9057,81.914,81.7809,81.7892,18000.0
2014-09-30 13:35:00,98.36,98.42,98.33,98.39,4600.0,81.8059,81.8558,81.7809,81.8308,4600.0
2014-09-30 13:40:00,98.36,98.36,98.3,98.31,10400.0,81.8059,81.8059,81.756,81.7643,10400.0
2014-09-30 13:45:00,98.31,98.31,98.19,98.25,11000.0,81.7643,81.7643,81.6645,81.7144,11000.0
2014-09-30 13:50:00,98.21,98.29,98.21,98.24,13800.0,81.6811,81.7476,81.6811,81.7061,13800.0
2014-09-30 13:55:00,98.25,98.25,98.21,98.25,14800.0,81.7144,81.7144,81.6811,81.7144,14800.0
2014-09-30 14:00:00,98.25,98.37,98.23,98.37,27400.0,81.7144,81.8142,81.6977,81.8142,27400.0
2014-09-30 14:05:00,98.39,98.4,98.29,98.37,8800.0,81.8308,81.8391,81.7476,81.8142,8800.0
2014-09-30 14:10:00,98.37,98.39,98.26,98.32,8200.0,81.8142,81.8308,81.7227,81.7726,8200.0
2014-09-30 14:15:00,98.3,98.32,98.26,98.28,4000.0,81.756,81.7726,81.7227,81.7393,4000.0
2014-09-30 14:20:00,98.3,98.36,98.26,98.36,10200.0,81.756,81.8059,81.7227,81.8059,10200.0
2014-09-30 14:25:00,98.41,98.58,98.41,98.58,16000.0,81.8475,81.9888,81.8475,81.9888,16000.0
2014-09-30 14:30:00,98.63,98.77,98.62,98.71,18000.0,82.0304,82.1469,82.0221,82.097,18000.0
2014-09-30 14:35:00,98.75,98.75,98.61,98.63,9800.0,82.1302,82.1302,82.0138,82.0304,9800.0
2014-09-30 14:40:00,98.63,98.63,98.53,98.56,8800.0,82.0304,82.0304,81.9473,81.9722,8800.0
2014-09-30 14:45:00,98.59,98.64,98.56,98.57,4800.0,81.9972,82.0387,81.9722,81.9805,4800.0
2014-09-30 14:50:00,98.61,98.64,98.55,98.64,19400.0,82.0138,82.0387,81.9639,82.0387,19400.0
2014-09-30 14:55:00,98.64,98.69,98.64,98.65,13200.0,82.0387,82.0803,82.0387,82.0471,13200.0
2014-09-30 15:00:00,98.65,98.68,98.61,98.64,45600.0,82.0471,82.072,82.0138,82.0387,45600.0
2014-09-30 15:05:00,98.64,98.66,98.6,98.62,34000.0,82.0387,82.0554,82.0055,82.0221,34000.0
2014-09-30 15:10:00,98.66,98.69,98.61,98.63,21200.0,82.0554,82.0803,82.0138,82.0304,21200.0
2014-09-30 15:15:00,98.63,98.65,98.58,98.63,53200.0,82.0304,82.0471,81.9888,82.0304,53200.0
2014-09-30 15:20:00,98.6,98.74,98.6,98.63,21000.0,82.0055,82.1219,82.0055,82.0304,21000.0
2014-09-30 15:25:00,98.63,98.67,98.57,98.63,22400.0,82.0304,82.0637,81.9805,82.0304,22400.0
2014-09-30 15:30:00,98.64,98.71,98.57,98.71,12400.0,82.0387,82.097,81.9805,82.097,12400.0
2014-09-30 15:35:00,98.71,98.79,98.7,98.73,22800.0,82.097,82.1635,82.0886,82.1136,22800.0
2014-09-30 15:40:00,98.73,98.75,98.67,98.67,14200.0,82.1136,82.1302,82.0637,82.0637,14200.0
2014-09-30 15:45:00,98.63,98.65,98.52,98.54,36600.0,82.0304,82.0471,81.9389,81.9556,36600.0
2014-09-30 15:50:00,98.53,98.61,98.49,98.58,19200.0,81.9473,82.0138,81.914,81.9888,19200.0
2014-09-30 15:55:00,98.59,98.59,98.37,98.37,97000.0,81.9972,81.9972,81.8142,81.8142,97000.0
2014-10-01 09:30:00,98.25,98.25,97.86,97.92,32000.0,81.7144,81.7144,81.39,81.4399,32000.0
2014-10-01 09:35:00,97.87,97.89,97.01,97.02,26600.0,81.3983,81.415,80.6831,80.6914,26600.0
2014-10-01 09:40:00,97.01,97.23,96.92,96.94,11600.0,80.6831,80.866,80.6082,80.6249,11600.0
2014-10-01 09:45:00,96.94,96.95,96.69,96.69,33400.0,80.6249,80.6332,80.4169,80.4169,33400.0
2014-10-01 09:50:00,96.7,96.94,96.69,96.86,41400.0,80.4252,80.6249,80.4169,80.5583,41400.0
2014-10-01 09:55:00,96.86,96.86,96.77,96.8,46800.0,80.5583,80.5583,80.4835,80.5084,46800.0
2014-10-01 10:00:00,96.78,96.94,96.7,96.7,45400.0,80.4918,80.6249,80.4252,80.4252,45400.0
2014-10-01 10:05:00,96.63,96.7,96.58,96.58,53600.0,80.367,80.4252,80.3254,80.3254,53600.0
2014-10-01 10:10:00,96.61,96.83,96.57,96.83,26600.0,80.3504,80.5334,80.3171,80.5334,26600.0
2014-10-01 10:15:00,96.85,96.96,96.77,96.94,63800.0,80.55,80.6415,80.4835,80.6249,63800.0
2014-10-01 10:20:00,96.91,97.01,96.89,96.99,12800.0,80.5999,80.6831,80.5833,80.6664,12800.0
2014-10-01 10:25:00,96.94,96.99,96.92,96.98,6800.0,80.6249,80.6664,80.6082,80.6581,6800.0
2014-10-01 10:30:00,96.95,96.98,96.83,96.85,12800.0,80.6332,80.6581,80.5334,80.55,12800.0
2014-10-01 10:35:00,96.83,96.85,96.64,96.69,20600.0,80.5334,80.55,80.3753,80.4169,20600.0
2014-10-01 10:40:00,96.7,96.83,96.7,96.83,15600.0,80.4252,80.5334,80.4252,80.5334,15600.0
2014-10-01 10:45:00,96.84,96.9,96.78,96.79,36800.0,80.5417,80.5916,80.4918,80.5001,36800.0
2014-10-01 10:50:00,96.76,96.83,96.74,96.79,10400.0,80.4751,80.5334,80.4585,80.5001,10400.0
2014-10-01 10:55:00,96.81,96.86,96.79,96.82,16800.0,80.5167,80.5583,80.5001,80.5251,16800.0
2014-10-01 11:00:00,96.84,96.88,96.81,96.81,22200.0,80.5417,80.575,80.5167,80.5167,22200.0
2014-10-01 11:05:00,96.83,96.87,96.77,96.79,22800.0,80.5334,80.5666,80.4835,80.5001,22800.0
2014-10-01 11:10:00,96.79,96.79,96.72,96.72,5200.0,80.5001,80.5001,80.4419,80.4419,5200.0
2014-10-01 11:15:00,96.71,96.81,96.69,96.78,11200.0,80.4336,80.5167,80.4169,80.4918,11200.0
2014-10-01 11:20:00,96.8,96.82,96.72,96.72,8400.0,80.5084,80.5251,80.4419,80.4419,8400.0
2014-10-01 11:25:00,96.73,96.73,96.57,96.6,13400.0,80.4502,80.4502,80.3171,80.3421,13400.0
2014-10-01 11:30:00,96.58,96.61,96.52,96.52,13800.0,80.3254,80.3504,80.2755,80.2755,13800.0
2014-10-01 11:35:00,96.57,96.72,96.52,96.7,21000.0,80.3171,80.4419,80.2755,80.4252,21000.0
2014-10-01 11:40:00,96.68,96.75,96.66,96.75,17200.0,80.4086,80.4668,80.392,80.4668,17200.0
2014-10-01 11:45:00,96.75,96.78,96.54,96.56,11000.0,80.4668,80.4918,80.2922,80.3088,11000.0
2014-10-01 11:50:00,96.58,96.6,96.55,96.55,5400.0,80.3254,80.3421,80.3005,80.3005,5400.0
2014-10-01 11:55:00,96.57,96.57,96.45,96.47,16800.0,80.3171,80.3171,80.2173,80.234,16800.0
2014-10-01 12:00:00,96.47,96.48,96.31,96.32,27400.0,80.234,80.2423,80.1009,80.1092,27400.0
2014-10-01 12:05:00,96.35,96.36,96.21,96.28,35400.0,80.1342,80.1425,80.0177,80.0759,35400.0
2014-10-01 12:10:00,96.28,96.28,96.04,96.04,21400.0,80.0759,80.0759,79.8763,79.8763,21400.0
2014-10-01 12:15:00,96.05,96.05,95.86,95.86,41000.0,79.8846,79.8846,79.7266,79.7266,41000.0
2014-10-01 12:20:00,95.86,95.89,95.81,95.83,26200.0,79.7266,79.7516,79.685,79.7017,26200.0
2014-10-01 12:25:00,95.83,95.92,95.65,95.89,122400.0,79.7017,79.7765,79.552,79.7516,122400.0
2014-10-01 12:30:00,95.89,95.93,95.66,95.68,71600.0,79.7516,79.7848,79.5603,79.5769,71600.0
2014-10-01 12:35:00,95.72,95.79,95.68,95.77,16000.0,79.6102,79.6684,79.5769,79.6518,16000.0
2014-10-01 12:40:00,95.73,95.77,95.5,95.5,60600.0,79.6185,79.6518,79.4272,79.4272,60600.0
2014-10-01 12:45:00,95.5,95.51,95.33,95.35,36800.0,79.4272,79.4355,79.2858,79.3025,36800.0
2014-10-01 12:50:00,95.38,95.43,95.3,95.36,31000.0,79.3274,79.369,79.2609,79.3108,31000.0
2014-10-01 12:55:00,95.39,95.45,95.32,95.33,34400.0,79.3357,79.3856,79.2775,79.2858,34400.0
2014-10-01 13:00:00,95.33,95.43,95.25,95.38,70200.0,79.2858,79.369,79.2193,79.3274,70200.0
2014-10-01 13:05:00,95.36,95.38,95.16,95.16,31400.0,79.3108,79.3274,79.1444,79.1444,31400.0
2014-10-01 13:10:00,95.22,95.36,95.21,95.33,43400.0,79.1943,79.3108,79.186,79.2858,43400.0
2014-10-01 13:15:00,95.33,95.34,95.24,95.24,23600.0,79.2858,79.2941,79.211,79.211,23600.0
2014-10-01 13:20:00,95.29,95.29,95.15,95.19,21800.0,79.2526,79.2526,79.1361,79.1694,21800.0
2014-10-01 13:25:00,95.21,95.33,95.19,95.33,9400.0,79.186,79.2858,79.1694,79.2858,9400.0
2014-10-01 13:30:00,95.33,95.36,95.28,95.28,19000.0,79.2858,79.3108,79.2442,79.2442,19000.0
2014-10-01 13:35:00,95.3,95.33,95.03,95.03,41000.0,79.2609,79.2858,79.0363,79.0363,41000.0
2014-10-01 13:40:00,95.01,95.06,94.89,94.94,29200.0,79.0197,79.0613,78.9199,78.9615,29200.0
2014-10-01 13:45:00,94.91,95.17,94.83,95.03,27400.0,78.9365,79.1527,78.87,79.0363,27400.0
2014-10-01 13:50:00,95.07,95.15,95.04,95.05,12600.0,79.0696,79.1361,79.0446,79.0529,12600.0
2014-10-01 13:55:00,95.07,95.1,94.98,95.0,15600.0,79.0696,79.0945,78.9947,79.0114,15600.0
2014-10-01 14:00:00,95.0,95.1,95.0,95.07,14800.0,79.0114,79.0945,79.0114,79.0696,14800.0
2014-10-01 14:05:00,95.11,95.31,95.06,95.26,20400.0,79.1028,79.2692,79.0613,79.2276,20400.0
2014-10-01 14:10:00,95.27,95.33,95.25,95.27,9000.0,79.2359,79.2858,79.2193,79.2359,9000.0
2014-10-01 14:15:00,95.3,95.36,95.24,95.33,24200.0,79.2609,79.3108,79.211,79.2858,24200.0
2014-10-01 14:20:00,95.33,95.4,95.3,95.38,25000.0,79.2858,79.344,79.2609,79.3274,25000.0
2014-10-01 14:25:00,95.42,95.52,95.42,95.52,16600.0,79.3607,79.4438,79.3607,79.4438,16600.0
2014-10-01 14:30:00,95.55,95.61,95.55,95.6,31800.0,79.4688,79.5187,79.4688,79.5104,31800.0
2014-10-01 14:35:00,95.6,95.65,95.6,95.65,9200.0,79.5104,79.552,79.5104,79.552,9200.0
2014-10-01 14:40:00,95.66,95.73,95.61,95.64,25200.0,79.5603,79.6185,79.5187,79.5436,25200.0
2014-10-01 14:45:00,95.65,95.65,95.59,95.61,11600.0,79.552,79.552,79.5021,79.5187,11600.0
2014-10-01 14:50:00,95.64,95.64,95.51,95.53,18000.0,79.5436,79.5436,79.4355,79.4522,18000.0
2014-10-01 14:55:00,95.53,95.65,95.5,95.56,25800.0,79.4522,79.552,79.4272,79.4771,25800.0
2014-10-01 15:00:00,95.56,95.6,95.49,95.49,24400.0,79.4771,79.5104,79.4189,79.4189,24400.0
2014-10-01 15:05:00,95.48,95.5,95.36,95.38,34400.0,79.4106,79.4272,79.3108,79.3274,34400.0
2014-10-01 15:10:00,95.38,95.66,95.36,95.61,29200.0,79.3274,79.5603,79.3108,79.5187,29200.0
2014-10-01 15:15:00,95.61,95.71,95.61,95.69,29000.0,79.5187,79.6019,79.5187,79.5852,29000.0
2014-10-01 15:20:00,95.69,95.75,95.64,95.72,65400.0,79.5852,79.6351,79.5436,79.6102,65400.0
2014-10-01 15:25:00,95.71,95.84,95.67,95.8,44600.0,79.6019,79.71,79.5686,79.6767,44600.0
2014-10-01 15:30:00,95.8,95.83,95.75,95.75,19800.0,79.6767,79.7017,79.6351,79.6351,19800.0
2014-10-01 15:35:00,95.75,95.88,95.7,95.88,30000.0,79.6351,79.7433,79.5935,79.7433,30000.0
2014-10-01 15:40:00,95.85,95.91,95.73,95.8,71600.0,79.7183,79.7682,79.6185,79.6767,71600.0
2014-10-01 15:45:00,95.81,95.88,95.73,95.79,59000.0,79.685,79.7433,79.6185,79.6684,59000.0
2014-10-01 15:50:00,95.79,95.82,95.7,95.71,53800.0,79.6684,79.6934,79.5935,79.6019,53800.0
2014-10-01 15:55:00,95.72,95.78,95.57,95.58,142600.0,79.6102,79.6601,79.4854,79.4937,142600.0
2014-10-02 09:30:00,95.44,95.61,94.61,94.79,49400.0,79.3773,79.5187,78.687,78.8367,49400.0
2014-10-02 09:35:00,94.78,95.15,94.78,95.15,28400.0,78.8284,79.1361,78.8284,79.1361,28400.0
2014-10-02 09:40:00,95.15,95.21,95.02,95.13,46000.0,79.1361,79.186,79.028,79.1195,46000.0
2014-10-02 09:45:00,95.13,95.13,95.0,95.11,20000.0,79.1195,79.1195,79.0114,79.1028,20000.0
2014-10-02 09:50:00,95.11,95.23,95.11,95.17,29600.0,79.1028,79.2027,79.1028,79.1527,29600.0
2014-10-02 09:55:00,95.17,95.19,95.07,95.13,62800.0,79.1527,79.1694,79.0696,79.1195,62800.0
2014-10-02 10:00:00,95.14,95.22,95.11,95.11,9800.0,79.1278,79.1943,79.1028,79.1028,9800.0
2014-10-02 10:05:00,95.14,95.17,95.06,95.08,16600.0,79.1278,79.1527,79.0613,79.0779,16600.0
2014-10-02 10:10:00,95.17,95.22,95.05,95.14,16800.0,79.1527,79.1943,79.0529,79.1278,16800.0
2014-10-02 10:15:00,95.13,95.13,95.07,95.08,4800.0,79.1195,79.1195,79.0696,79.0779,4800.0
2014-10-02 10:20:00,95.08,95.24,95.06,95.23,15400.0,79.0779,79.211,79.0613,79.2027,15400.0
2014-10-02 10:25:00,95.21,95.24,95.19,95.2,4200.0,79.186,79.211,79.1694,79.1777,4200.0
2014-10-02 10:30:00,95.2,95.21,95.04,95.04,15000.0,79.1777,79.186,79.0446,79.0446,15000.0
2014-10-02 10:35:00,95.05,95.18,95.01,95.18,14600.0,79.0529,79.1611,79.0197,79.1611,14600.0
2014-10-02 10:40:00,95.17,95.17,95.0,95.07,9800.0,79.1527,79.1527,79.0114,79.0696,9800.0
2014-10-02 10:45:00,95.04,95.11,95.04,95.08,8400.0,79.0446,79.1028,79.0446,79.0779,8400.0
2014-10-02 10:50:00,95.1,95.11,94.91,95.01,7200.0,79.0945,79.1028,78.9365,79.0197,7200.0
2014-10-02 10:55:00,95.02,95.02,94.85,94.85,7600.0,79.028,79.028,78.8866,78.8866,7600.0
2014-10-02 11:00:00,94.83,94.96,94.82,94.94,20200.0,78.87,78.9781,78.8617,78.9615,20200.0
2014-10-02 11:05:00,94.97,95.04,94.94,94.97,16800.0,78.9864,79.0446,78.9615,78.9864,16800.0
2014-10-02 11:10:00,95.01,95.01,94.92,94.94,9200.0,79.0197,79.0197,78.9448,78.9615,9200.0
2014-10-02 11:15:00,94.97,95.01,94.87,94.87,5600.0,78.9864,79.0197,78.9032,78.9032,5600.0
2014-10-02 11:20:00,94.85,94.86,94.77,94.8,20200.0,78.8866,78.8949,78.8201,78.845,20200.0
2014-10-02 11:25:00,94.82,94.85,94.71,94.71,48600.0,78.8617,78.8866,78.7702,78.7702,48600.0
2014-10-02 11:30:00,94.73,94.74,94.52,94.59,43600.0,78.7868,78.7951,78.6121,78.6704,43600.0
2014-10-02 11:35:00,94.57,94.57,94.31,94.42,19600.0,78.6537,78.6537,78.4375,78.529,19600.0
2014-10-02 11:40:00,94.39,94.45,93.95,94.04,39200.0,78.504,78.5539,78.1381,78.2129,39200.0
2014-10-02 11:45:00,94.07,94.25,94.05,94.2,45200.0,78.2379,78.3876,78.2212,78.346,45200.0
2014-10-02 11:50:00,94.2,94.39,94.19,94.36,35200.0,78.346,78.504,78.3377,78.4791,35200.0
2014-10-02 11:55:00,94.37,94.39,94.23,94.31,7400.0,78.4874,78.504,78.371,78.4375,7400.0
2014-10-02 12:00:00,94.32,94.39,94.32,94.38,9600.0,78.4458,78.504,78.4458,78.4957,9600.0
2014-10-02 12:05:00,94.37,94.63,94.35,94.61,25400.0,78.4874,78.7036,78.4708,78.687,25400.0
2014-10-02 12:10:00,94.6,94.63,94.56,94.61,9200.0,78.6787,78.7036,78.6454,78.687,9200.0
2014-10-02 12:15:00,94.59,94.59,94.48,94.53,8400.0,78.6704,78.6704,78.5789,78.6205,8400.0
2014-10-02 12:20:00,94.54,94.6,94.5,94.6,14000.0,78.6288,78.6787,78.5955,78.6787,14000.0
2014-10-02 12:25:00,94.58,94.64,94.58,94.64,9200.0,78.662,78.7119,78.662,78.7119,9200.0
2014-10-02 12:30:00,94.64,94.7,94.58,94.61,11400.0,78.7119,78.7619,78.662,78.687,11400.0
2014-10-02 12:35:00,94.61,94.61,94.55,94.57,15600.0,78.687,78.687,78.6371,78.6537,15600.0
2014-10-02 12:40:00,94.57,94.64,94.55,94.63,7600.0,78.6537,78.7119,78.6371,78.7036,7600.0
2014-10-02 12:45:00,94.6,94.63,94.56,94.56,6200.0,78.6787,78.7036,78.6454,78.6454,6200.0
2014-10-02 12:50:00,94.56,94.63,94.56,94.6,12800.0,78.6454,78.7036,78.6454,78.6787,12800.0
2014-10-02 12:55:00,94.61,94.65,94.57,94.64,7000.0,78.687,78.7203,78.6537,78.7119,7000.0
2014-10-02 13:00:00,94.67,94.72,94.6,94.72,14600.0,78.7369,78.7785,78.6787,78.7785,14600.0
2014-10-02 13:05:00,94.69,94.7,94.67,94.69,7600.0,78.7535,78.7619,78.7369,78.7535,7600.0
2014-10-02 13:10:00,94.72,94.91,94.72,94.89,12000.0,78.7785,78.9365,78.7785,78.9199,12000.0
2014-10-02 13:15:00,94.91,95.03,94.91,95.01,8000.0,78.9365,79.0363,78.9365,79.0197,8000.0
2014-10-02 13:20:00,94.99,95.07,94.95,95.06,20000.0,79.003,79.0696,78.9698,79.0613,20000.0
2014-10-02 13:25:00,95.04,95.28,95.04,95.19,31600.0,79.0446,79.2442,79.0446,79.1694,31600.0
2014-10-02 13:30:00,95.22,95.39,95.19,95.38,10600.0,79.1943,79.3357,79.1694,79.3274,10600.0
2014-10-02 13:35:00,95.38,95.51,95.33,95.51,17600.0,79.3274,79.4355,79.2858,79.4355,17600.0
2014-10-02 13:40:00,95.45,95.53,95.42,95.49,11000.0,79.3856,79.4522,79.3607,79.4189,11000.0
2014-10-02 13:45:00,95.49,95.51,95.34,95.34,10200.0,79.4189,79.4355,79.2941,79.2941,10200.0
2014-10-02 13:50:00,95.33,95.36,95.29,95.36,8000.0,79.2858,79.3108,79.2526,79.3108,8000.0
2014-10-02 13:55:00,95.36,95.41,95.3,95.31,4600.0,79.3108,79.3524,79.2609,79.2692,4600.0
2014-10-02 14:00:00,95.33,95.33,95.28,95.28,7600.0,79.2858,79.2858,79.2442,79.2442,7600.0
2014-10-02 14:05:00,95.26,95.5,95.25,95.47,15800.0,79.2276,79.4272,79.2193,79.4023,15800.0
2014-10-02 14:10:00,95.5,95.77,95.49,95.73,18600.0,79.4272,79.6518,79.4189,79.6185,18600.0
2014-10-02 14:15:00,95.67,95.67,95.55,95.55,4600.0,79.5686,79.5686,79.4688,79.4688,4600.0
2014-10-02 14:20:00,95.53,95.73,95.51,95.73,8800.0,79.4522,79.6185,79.4355,79.6185,8800.0
2014-10-02 14:25:00,95.7,95.79,95.66,95.73,14800.0,79.5935,79.6684,79.5603,79.6185,14800.0
2014-10-02 14:30:00,95.71,95.71,95.61,95.63,4000.0,79.6019,79.6019,79.5187,79.5353,4000.0
2014-10-02 14:35:00,95.63,95.67,95.58,95.58,7000.0,79.5353,79.5686,79.4937,79.4937,7000.0
2014-10-02 14:40:00,95.58,95.76,95.58,95.76,9400.0,79.4937,79.6435,79.4937,79.6435,9400.0
2014-10-02 14:45:00,95.77,95.82,95.75,95.77,7600.0,79.6518,79.6934,79.6351,79.6518,7600.0
2014-10-02 14:50:00,95.78,95.92,95.78,95.92,5800.0,79.6601,79.7765,79.6601,79.7765,5800.0
2014-10-02 14:55:00,95.88,95.95,95.86,95.92,7600.0,79.7433,79.8015,79.7266,79.7765,7600.0
2014-10-02 15:00:00,95.9,95.9,95.79,95.83,8600.0,79.7599,79.7599,79.6684,79.7017,8600.0
2014-10-02 15:05:00,95.89,95.89,95.8,95.81,5200.0,79.7516,79.7516,79.6767,79.685,5200.0
2014-10-02 15:10:00,95.82,95.95,95.82,95.89,20600.0,79.6934,79.8015,79.6934,79.7516,20600.0
2014-10-02 15:15:00,95.91,95.95,95.74,95.74,22200.0,79.7682,79.8015,79.6268,79.6268,22200.0
2014-10-02 15:20:00,95.72,95.77,95.67,95.72,13800.0,79.6102,79.6518,79.5686,79.6102,13800.0
2014-10-02 15:25:00,95.7,95.72,95.66,95.66,7800.0,79.5935,79.6102,79.5603,79.5603,7800.0
2014-10-02 15:30:00,95.64,95.64,95.51,95.54,13200.0,79.5436,79.5436,79.4355,79.4605,13200.0
2014-10-02 15:35:00,95.55,95.59,95.51,95.59,19000.0,79.4688,79.5021,79.4355,79.5021,19000.0
2014-10-02 15:40:00,95.59,95.59,95.48,95.48,15800.0,79.5021,79.5021,79.4106,79.4106,15800.0
2014-10-02 15:45:00,95.5,95.67,95.48,95.67,33600.0,79.4272,79.5686,79.4106,79.5686,33600.0
2014-10-02 15:50:00,95.67,95.71,95.56,95.57,23200.0,79.5686,79.6019,79.4771,79.4854,23200.0
2014-10-02 15:55:00,95.58,95.75,95.56,95.58,68400.0,79.4937,79.6351,79.4771,79.4937,68400.0
2014-10-03 09:30:00,96.02,96.02,95.89,96.0,12200.0,79.8597,79.8597,79.7516,79.8431,12200.0
2014-10-03 09:35:00,95.98,96.01,95.63,95.76,3400.0,79.8264,79.8514,79.5353,79.6435,3400.0
2014-10-03 09:40:00,95.75,96.16,95.75,96.16,7000.0,79.6351,79.9761,79.6351,79.9761,7000.0
2014-10-03 09:45:00,96.29,96.53,96.22,96.53,8200.0,80.0843,80.2839,80.026,80.2839,8200.0
2014-10-03 09:50:00,96.54,96.74,96.53,96.74,9800.0,80.2922,80.4585,80.2839,80.4585,9800.0
2014-10-03 09:55:00,96.74,96.8,96.67,96.75,8800.0,80.4585,80.5084,80.4003,80.4668,8800.0
2014-10-03 10:00:00,96.75,96.83,96.67,96.75,13400.0,80.4668,80.5334,80.4003,80.4668,13400.0
2014-10-03 10:05:00,96.74,96.81,96.7,96.71,7000.0,80.4585,80.5167,80.4252,80.4336,7000.0
2014-10-03 10:10:00,96.73,96.78,96.67,96.67,9200.0,80.4502,80.4918,80.4003,80.4003,9200.0
2014-10-03 10:15:00,96.66,96.7,96.63,96.7,7600.0,80.392,80.4252,80.367,80.4252,7600.0
2014-10-03 10:20:00,96.64,96.69,96.55,96.6,18800.0,80.3753,80.4169,80.3005,80.3421,18800.0
2014-10-03 10:25:00,96.6,96.64,96.6,96.63,21200.0,80.3421,80.3753,80.3421,80.367,21200.0
2014-10-03 10:30:00,96.65,96.65,96.39,96.39,10600.0,80.3837,80.3837,80.1674,80.1674,10600.0
2014-10-03 10:35:00,96.46,96.47,96.36,96.42,30000.0,80.2256,80.234,80.1425,80.1924,30000.0
2014-10-03 10:40:00,96.37,96.37,96.23,96.28,13400.0,80.1508,80.1508,80.0343,80.0759,13400.0
2014-10-03 10:45:00,96.31,96.39,96.31,96.34,12400.0,80.1009,80.1674,80.1009,80.1258,12400.0
2014-10-03 10:50:00,96.36,96.39,96.33,96.39,10200.0,80.1425,80.1674,80.1175,80.1674,10200.0
2014-10-03 10:55:00,96.38,96.38,96.16,96.29,17600.0,80.1591,80.1591,79.9761,80.0843,17600.0
2014-10-03 11:00:00,96.27,96.41,96.22,96.33,12200.0,80.0676,80.1841,80.026,80.1175,12200.0
2014-10-03 11:05:00,96.3,96.39,96.3,96.37,4800.0,80.0926,80.1674,80.0926,80.1508,4800.0
2014-10-03 11:10:00,96.35,96.37,96.22,96.24,13400.0,80.1342,80.1508,80.026,80.0427,13400.0
2014-10-03 11:15:00,96.22,96.22,96.05,96.05,9400.0,80.026,80.026,79.8846,79.8846,9400.0
2014-10-03 11:20:00,96.05,96.05,95.92,95.98,21400.0,79.8846,79.8846,79.7765,79.8264,21400.0
2014-10-03 11:25:00,95.98,96.08,95.98,96.08,7600.0,79.8264,79.9096,79.8264,79.9096,7600.0
2014-10-03 11:30:00,96.11,96.21,96.11,96.17,4400.0,79.9345,80.0177,79.9345,79.9844,4400.0
2014-10-03 11:35:00,96.2,96.23,96.01,96.01,18200.0,80.0094,80.0343,79.8514,79.8514,18200.0
2014-10-03 11:40:00,96.01,96.01,95.91,95.92,17800.0,79.8514,79.8514,79.7682,79.7765,17800.0
2014-10-03 11:45:00,95.95,96.05,95.94,96.03,10200.0,79.8015,79.8846,79.7932,79.868,10200.0
2014-10-03 11:50:00,96.02,96.06,95.99,96.02,6000.0,79.8597,79.893,79.8347,79.8597,6000.0
2014-10-03 11:55:00,95.99,96.04,95.97,96.04,13800.0,79.8347,79.8763,79.8181,79.8763,13800.0
2014-10-03 12:00:00,96.0,96.13,95.98,96.08,11000.0,79.8431,79.9512,79.8264,79.9096,11000.0
2014-10-03 12:05:00,96.1,96.1,95.97,95.97,9400.0,79.9262,79.9262,79.8181,79.8181,9400.0
2014-10-03 12:10:00,96.0,96.03,95.95,95.98,26200.0,79.8431,79.868,79.8015,79.8264,26200.0
2014-10-03 12:15:00,95.97,96.0,95.93,95.93,10200.0,79.8181,79.8431,79.7848,79.7848,10200.0
2014-10-03 12:20:00,95.94,96.02,95.94,96.01,11200.0,79.7932,79.8597,79.7932,79.8514,11200.0
2014-10-03 12:25:00,96.01,96.03,96.01,96.03,8600.0,79.8514,79.868,79.8514,79.868,8600.0
2014-10-03 12:30:00,96.03,96.06,96.0,96.06,34000.0,79.868,79.893,79.8431,79.893,34000.0
2014-10-03 12:35:00,96.06,96.12,96.05,96.12,12400.0,79.893,79.9429,79.8846,79.9429,12400.0
2014-10-03 12:40:00,96.12,96.18,96.12,96.18,3800.0,79.9429,79.9928,79.9429,79.9928,3800.0
2014-10-03 12:45:00,96.16,96.17,96.11,96.16,6600.0,79.9761,79.9844,79.9345,79.9761,6600.0
2014-10-03 12:50:00,96.15,96.15,96.1,96.15,9600.0,79.9678,79.9678,79.9262,79.9678,9600.0
2014-10-03 12:55:00,96.11,96.13,96.09,96.09,2600.0,79.9345,79.9512,79.9179,79.9179,2600.0
2014-10-03 13:00:00,96.11,96.14,96.09,96.1,4800.0,79.9345,79.9595,79.9179,79.9262,4800.0
2014-10-03 13:05:00,96.09,96.11,96.08,96.08,2200.0,79.9179,79.9345,79.9096,79.9096,2200.0
2014-10-03 13:10:00,96.07,96.08,96.04,96.05,16600.0,79.9013,79.9096,79.8763,79.8846,16600.0
2014-10-03 13:15:00,96.03,96.09,96.02,96.08,24400.0,79.868,79.9179,79.8597,79.9096,24400.0
2014-10-03 13:20:00,96.08,96.09,96.03,96.07,12400.0,79.9096,79.9179,79.868,79.9013,12400.0
2014-10-03 13:25:00,96.08,96.09,96.07,96.08,12000.0,79.9096,79.9179,79.9013,79.9096,12000.0
2014-10-03 13:30:00,96.07,96.08,96.03,96.05,17400.0,79.9013,79.9096,79.868,79.8846,17400.0
2014-10-03 13:35:00,96.06,96.09,96.05,96.08,5400.0,79.893,79.9179,79.8846,79.9096,5400.0
2014-10-03 13:40:00,96.07,96.08,96.03,96.05,4800.0,79.9013,79.9096,79.868,79.8846,4800.0
2014-10-03 13:45:00,96.06,96.06,96.03,96.03,9400.0,79.893,79.893,79.868,79.868,9400.0
2014-10-03 13:50:00,96.03,96.05,96.01,96.04,5400.0,79.868,79.8846,79.8514,79.8763,5400.0
2014-10-03 13:55:00,96.04,96.08,96.02,96.06,12200.0,79.8763,79.9096,79.8597,79.893,12200.0
2014-10-03 14:00:00,96.08,96.17,96.05,96.17,13000.0,79.9096,79.9844,79.8846,79.9844,13000.0
2014-10-03 14:05:00,96.17,96.18,96.11,96.17,19000.0,79.9844,79.9928,79.9345,79.9844,19000.0
2014-10-03 14:10:00,96.18,96.24,96.17,96.24,10800.0,79.9928,80.0427,79.9844,80.0427,10800.0
2014-10-03 14:15:00,96.19,96.23,96.16,96.17,6800.0,80.0011,80.0343,79.9761,79.9844,6800.0
2014-10-03 14:20:00,96.14,96.21,96.11,96.12,40400.0,79.9595,80.0177,79.9345,79.9429,40400.0
2014-10-03 14:25:00,96.14,96.17,96.12,96.14,4800.0,79.9595,79.9844,79.9429,79.9595,4800.0
2014-10-03 14:30:00,96.13,96.17,96.13,96.16,11000.0,79.9512,79.9844,79.9512,79.9761,11000.0
2014-10-03 14:35:00,96.16,96.16,96.13,96.13,4400.0,79.9761,79.9761,79.9512,79.9512,4400.0
2014-10-03 14:40:00,96.13,96.16,96.13,96.13,4200.0,79.9512,79.9761,79.9512,79.9512,4200.0
2014-10-03 14:45:00,96.13,96.16,96.11,96.14,5600.0,79.9512,79.9761,79.9345,79.9595,5600.0
2014-10-03 14:50:00,96.14,96.16,96.11,96.14,6800.0,79.9595,79.9761,79.9345,79.9595,6800.0
2014-10-03 14:55:00,96.12,96.13,96.11,96.11,7200.0,79.9429,79.9512,79.9345,79.9345,7200.0
2014-10-03 15:00:00,96.1,96.17,96.08,96.16,10000.0,79.9262,79.9844,79.9096,79.9761,10000.0
2014-10-03 15:05:00,96.17,96.18,96.04,96.05,10800.0,79.9844,79.9928,79.8763,79.8846,10800.0
2014-10-03 15:10:00,96.07,96.13,96.01,96.02,10200.0,79.9013,79.9512,79.8514,79.8597,10200.0
2014-10-03 15:15:00,96.03,96.08,96.03,96.06,6000.0,79.868,79.9096,79.868,79.893,6000.0
2014-10-03 15:20:00,96.06,96.08,96.0,96.0,7600.0,79.893,79.9096,79.8431,79.8431,7600.0
2014-10-03 15:25:00,95.99,96.05,95.96,96.05,16000.0,79.8347,79.8846,79.8098,79.8846,16000.0
2014-10-03 15:30:00,96.01,96.01,95.84,95.92,14200.0,79.8514,79.8514,79.71,79.7765,14200.0
2014-10-03 15:35:00,95.92,95.99,95.91,95.96,9200.0,79.7765,79.8347,79.7682,79.8098,9200.0
2014-10-03 15:40:00,95.96,96.07,95.96,96.02,19600.0,79.8098,79.9013,79.8098,79.8597,19600.0
2014-10-03 15:45:00,96.01,96.11,95.91,96.11,36200.0,79.8514,79.9345,79.7682,79.9345,36200.0
2014-10-03 15:50:00,96.1,96.11,96.06,96.11,20200.0,79.9262,79.9345,79.893,79.9345,20200.0
2014-10-03 15:55:00,96.1,96.11,95.9,95.92,72000.0,79.9262,79.9345,79.7599,79.7765,72000.0
2014-10-06 09:30:00,96.77,96.77,96.77,96.77,200.0,80.4835,80.4835,80.4835,80.4835,200.0
2014-10-06 09:35:00,96.51,96.51,96.13,96.2,8800.0,80.2672,80.2672,79.9512,80.0094,8800.0
2014-10-06 09:40:00,96.21,96.44,96.21,96.25,1600.0,80.0177,80.209,80.0177,80.051,1600.0
2014-10-06 09:45:00,96.23,96.42,96.22,96.36,5400.0,80.0343,80.1924,80.026,80.1425,5400.0
2014-10-06 09:50:00,96.23,96.48,96.23,96.27,27000.0,80.0343,80.2423,80.0343,80.0676,27000.0
2014-10-06 09:55:00,96.31,96.31,96.17,96.18,3600.0,80.1009,80.1009,79.9844,79.9928,3600.0
2014-10-06 10:00:00,96.19,96.22,96.0,96.0,5200.0,80.0011,80.026,79.8431,79.8431,5200.0
2014-10-06 10:05:00,96.0,96.19,96.0,96.14,5800.0,79.8431,80.0011,79.8431,79.9595,5800.0
2014-10-06 10:10:00,96.09,96.17,95.98,96.04,10800.0,79.9179,79.9844,79.8264,79.8763,10800.0
2014-10-06 10:15:00,96.02,96.09,95.96,96.09,3400.0,79.8597,79.9179,79.8098,79.9179,3400.0
2014-10-06 10:20:00,96.01,96.06,95.93,95.93,9600.0,79.8514,79.893,79.7848,79.7848,9600.0
2014-10-06 10:25:00,95.94,96.06,95.91,96.03,6400.0,79.7932,79.893,79.7682,79.868,6400.0
2014-10-06 10:30:00,96.03,96.08,95.98,95.99,10800.0,79.868,79.9096,79.8264,79.8347,10800.0
2014-10-06 10:35:00,96.03,96.1,95.99,96.1,9600.0,79.868,79.9262,79.8347,79.9262,9600.0
2014-10-06 10:40:00,96.13,96.26,96.13,96.17,10200.0,79.9512,80.0593,79.9512,79.9844,10200.0
2014-10-06 10:45:00,96.16,96.17,96.05,96.08,14200.0,79.9761,79.9844,79.8846,79.9096,14200.0
2014-10-06 10:50:00,96.05,96.06,95.91,95.91,5400.0,79.8846,79.893,79.7682,79.7682,5400.0
2014-10-06 10:55:00,95.88,95.94,95.81,95.91,8200.0,79.7433,79.7932,79.685,79.7682,8200.0
2014-10-06 11:00:00,95.86,95.96,95.86,95.92,1600.0,79.7266,79.8098,79.7266,79.7765,1600.0
2014-10-06 11:05:00,95.97,95.97,95.84,95.89,13800.0,79.8181,79.8181,79.71,79.7516,13800.0
2014-10-06 11:10:00,95.86,95.98,95.82,95.98,11000.0,79.7266,79.8264,79.6934,79.8264,11000.0
2014-10-06 11:15:00,95.92,95.99,95.9,95.99,2400.0,79.7765,79.8347,79.7599,79.8347,2400.0
2014-10-06 11:20:00,95.97,95.99,95.87,95.94,10600.0,79.8181,79.8347,79.7349,79.7932,10600.0
2014-10-06 11:25:00,96.02,96.02,95.88,95.91,9400.0,79.8597,79.8597,79.7433,79.7682,9400.0
2014-10-06 11:30:00,95.91,95.97,95.91,95.92,5800.0,79.7682,79.8181,79.7682,79.7765,5800.0
2014-10-06 11:35:00,95.89,95.9,95.82,95.82,4000.0,79.7516,79.7599,79.6934,79.6934,4000.0
2014-10-06 11:40:00,95.85,95.85,95.56,95.56,5400.0,79.7183,79.7183,79.4771,79.4771,5400.0
2014-10-06 11:45:00,95.55,95.55,95.41,95.44,3400.0,79.4688,79.4688,79.3524,79.3773,3400.0
2014-10-06 11:50:00,95.46,95.5,95.44,95.5,2400.0,79.3939,79.4272,79.3773,79.4272,2400.0
2014-10-06 11:55:00,95.49,95.59,95.4,95.59,8400.0,79.4189,79.5021,79.344,79.5021,8400.0
2014-10-06 12:00:00,95.62,95.77,95.61,95.75,3400.0,79.527,79.6518,79.5187,79.6351,3400.0
2014-10-06 12:05:00,95.76,95.81,95.71,95.76,5000.0,79.6435,79.685,79.6019,79.6435,5000.0
2014-10-06 12:10:00,95.72,95.73,95.64,95.64,3200.0,79.6102,79.6185,79.5436,79.5436,3200.0
2014-10-06 12:15:00,95.72,95.73,95.64,95.73,1800.0,79.6102,79.6185,79.5436,79.6185,1800.0
2014-10-06 12:20:00,95.73,95.73,95.55,95.55,4000.0,79.6185,79.6185,79.4688,79.4688,4000.0
2014-10-06 12:25:00,95.56,95.6,95.46,95.46,7800.0,79.4771,79.5104,79.3939,79.3939,7800.0
2014-10-06 12:30:00,95.48,95.56,95.45,95.56,2800.0,79.4106,79.4771,79.3856,79.4771,2800.0
2014-10-06 12:35:00,95.58,95.58,95.46,95.5,3800.0,79.4937,79.4937,79.3939,79.4272,3800.0
2014-10-06 12:40:00,95.46,95.52,95.37,95.39,6800.0,79.3939,79.4438,79.3191,79.3357,6800.0
2014-10-06 12:45:00,95.35,95.38,95.34,95.34,3200.0,79.3025,79.3274,79.2941,79.2941,3200.0
2014-10-06 12:50:00,95.37,95.42,95.36,95.36,10800.0,79.3191,79.3607,79.3108,79.3108,10800.0
2014-10-06 12:55:00,95.36,95.41,95.29,95.31,6000.0,79.3108,79.3524,79.2526,79.2692,6000.0
2014-10-06 13:00:00,95.34,95.45,95.28,95.45,6200.0,79.2941,79.3856,79.2442,79.3856,6200.0
2014-10-06 13:05:00,95.45,95.45,95.35,95.38,5400.0,79.3856,79.3856,79.3025,79.3274,5400.0
2014-10-06 13:10:00,95.39,95.4,95.35,95.35,4200.0,79.3357,79.344,79.3025,79.3025,4200.0
2014-10-06 13:15:00,95.4,95.51,95.39,95.51,5200.0,79.344,79.4355,79.3357,79.4355,5200.0
2014-10-06 13:20:00,95.48,95.6,95.45,95.6,5400.0,79.4106,79.5104,79.3856,79.5104,5400.0
2014-10-06 13:25:00,95.61,95.64,95.55,95.63,5400.0,79.5187,79.5436,79.4688,79.5353,5400.0
2014-10-06 13:30:00,95.63,95.7,95.61,95.7,8800.0,79.5353,79.5935,79.5187,79.5935,8800.0
2014-10-06 13:35:00,95.67,95.7,95.62,95.68,7000.0,79.5686,79.5935,79.527,79.5769,7000.0
2014-10-06 13:40:00,95.66,95.72,95.64,95.7,5000.0,79.5603,79.6102,79.5436,79.5935,5000.0
2014-10-06 13:45:00,95.64,95.71,95.6,95.64,11200.0,79.5436,79.6019,79.5104,79.5436,11200.0
2014-10-06 13:50:00,95.58,95.64,95.54,95.56,6600.0,79.4937,79.5436,79.4605,79.4771,6600.0
2014-10-06 13:55:00,95.57,95.58,95.5,95.53,8200.0,79.4854,79.4937,79.4272,79.4522,8200.0
2014-10-06 14:00:00,95.49,95.54,95.49,95.5,5600.0,79.4189,79.4605,79.4189,79.4272,5600.0
2014-10-06 14:05:00,95.53,95.54,95.39,95.41,7800.0,79.4522,79.4605,79.3357,79.3524,7800.0
2014-10-06 14:10:00,95.39,95.5,95.39,95.5,4000.0,79.3357,79.4272,79.3357,79.4272,4000.0
2014-10-06 14:15:00,95.5,95.61,95.5,95.61,3600.0,79.4272,79.5187,79.4272,79.5187,3600.0
2014-10-06 14:20:00,95.58,95.76,95.58,95.76,27600.0,79.4937,79.6435,79.4937,79.6435,27600.0
2014-10-06 14:25:00,95.76,95.76,95.7,95.73,3800.0,79.6435,79.6435,79.5935,79.6185,3800.0
2014-10-06 14:30:00,95.7,95.78,95.69,95.72,5600.0,79.5935,79.6601,79.5852,79.6102,5600.0
2014-10-06 14:35:00,95.72,95.79,95.71,95.71,7800.0,79.6102,79.6684,79.6019,79.6019,7800.0
2014-10-06 14:40:00,95.7,95.7,95.55,95.64,6000.0,79.5935,79.5935,79.4688,79.5436,6000.0
2014-10-06 14:45:00,95.64,95.64,95.61,95.62,4200.0,79.5436,79.5436,79.5187,79.527,4200.0
2014-10-06 14:50:00,95.61,95.66,95.6,95.6,8000.0,79.5187,79.5603,79.5104,79.5104,8000.0
2014-10-06 14:55:00,95.62,95.63,95.56,95.56,6800.0,79.527,79.5353,79.4771,79.4771,6800.0
2014-10-06 15:00:00,95.56,95.58,95.5,95.56,7400.0,79.4771,79.4937,79.4272,79.4771,7400.0
2014-10-06 15:05:00,95.56,95.6,95.53,95.53,5600.0,79.4771,79.5104,79.4522,79.4522,5600.0
2014-10-06 15:10:00,95.5,95.51,95.47,95.47,4400.0,79.4272,79.4355,79.4023,79.4023,4400.0
2014-10-06 15:15:00,95.46,95.56,95.45,95.55,11800.0,79.3939,79.4771,79.3856,79.4688,11800.0
2014-10-06 15:20:00,95.53,95.67,95.5,95.63,4800.0,79.4522,79.5686,79.4272,79.5353,4800.0
2014-10-06 15:25:00,95.67,95.67,95.58,95.61,6600.0,79.5686,79.5686,79.4937,79.5187,6600.0
2014-10-06 15:30:00,95.58,95.67,95.54,95.66,11200.0,79.4937,79.5686,79.4605,79.5603,11200.0
2014-10-06 15:35:00,95.66,95.77,95.63,95.76,11200.0,79.5603,79.6518,79.5353,79.6435,11200.0
2014-10-06 15:40:00,95.73,95.74,95.63,95.67,17000.0,79.6185,79.6268,79.5353,79.5686,17000.0
2014-10-06 15:45:00,95.69,95.75,95.68,95.74,18800.0,79.5852,79.6351,79.5769,79.6268,18800.0
2014-10-06 15:50:00,95.74,95.79,95.69,95.77,27200.0,79.6268,79.6684,79.5852,79.6518,27200.0
2014-10-06 15:55:00,95.78,95.79,95.58,95.63,46600.0,79.6601,79.6684,79.4937,79.5353,46600.0
2014-10-07 09:30:00,95.2,95.2,94.54,94.64,16800.0,79.1777,79.1777,78.6288,78.7119,16800.0
2014-10-07 09:35:00,94.55,94.78,94.49,94.78,7600.0,78.6371,78.8284,78.5872,78.8284,7600.0
2014-10-07 09:40:00,94.71,94.79,94.55,94.56,17400.0,78.7702,78.8367,78.6371,78.6454,17400.0
2014-10-07 09:45:00,94.56,94.59,94.44,94.57,20600.0,78.6454,78.6704,78.5456,78.6537,20600.0
2014-10-07 09:50:00,94.57,94.67,94.57,94.58,4000.0,78.6537,78.7369,78.6537,78.662,4000.0
2014-10-07 09:55:00,94.58,94.7,94.54,94.7,7200.0,78.662,78.7619,78.6288,78.7619,7200.0
2014-10-07 10:00:00,94.71,94.8,94.61,94.75,16400.0,78.7702,78.845,78.687,78.8034,16400.0
2014-10-07 10:05:00,94.81,94.88,94.79,94.83,15800.0,78.8533,78.9116,78.8367,78.87,15800.0
2014-10-07 10:10:00,94.83,94.86,94.64,94.71,36800.0,78.87,78.8949,78.7119,78.7702,36800.0
2014-10-07 10:15:00,94.66,94.83,94.63,94.74,25600.0,78.7286,78.87,78.7036,78.7951,25600.0
2014-10-07 10:20:00,94.73,94.73,94.56,94.61,23200.0,78.7868,78.7868,78.6454,78.687,23200.0
2014-10-07 10:25:00,94.57,94.65,94.5,94.64,17800.0,78.6537,78.7203,78.5955,78.7119,17800.0
2014-10-07 10:30:00,94.66,94.78,94.56,94.61,32400.0,78.7286,78.8284,78.6454,78.687,32400.0
2014-10-07 10:35:00,94.6,94.63,94.53,94.56,8000.0,78.6787,78.7036,78.6205,78.6454,8000.0
2014-10-07 10:40:00,94.53,94.56,94.45,94.49,30000.0,78.6205,78.6454,78.5539,78.5872,30000.0
2014-10-07 10:45:00,94.56,94.61,94.49,94.5,22200.0,78.6454,78.687,78.5872,78.5955,22200.0
2014-10-07 10:50:00,94.53,94.6,94.47,94.48,26400.0,78.6205,78.6787,78.5706,78.5789,26400.0
2014-10-07 10:55:00,94.51,94.52,94.37,94.39,11000.0,78.6038,78.6121,78.4874,78.504,11000.0
2014-10-07 11:00:00,94.36,94.46,94.33,94.33,10800.0,78.4791,78.5622,78.4541,78.4541,10800.0
2014-10-07 11:05:00,94.38,94.42,94.35,94.36,12600.0,78.4957,78.529,78.4708,78.4791,12600.0
2014-10-07 11:10:00,94.38,94.42,94.27,94.36,22200.0,78.4957,78.529,78.4042,78.4791,22200.0
2014-10-07 11:15:00,94.36,94.41,94.33,94.36,13800.0,78.4791,78.5207,78.4541,78.4791,13800.0
2014-10-07 11:20:00,94.38,94.4,94.35,94.35,9000.0,78.4957,78.5123,78.4708,78.4708,9000.0
2014-10-07 11:25:00,94.35,94.45,94.31,94.38,16000.0,78.4708,78.5539,78.4375,78.4957,16000.0
2014-10-07 11:30:00,94.38,94.5,94.37,94.46,36400.0,78.4957,78.5955,78.4874,78.5622,36400.0
2014-10-07 11:35:00,94.47,94.47,94.38,94.45,9800.0,78.5706,78.5706,78.4957,78.5539,9800.0
2014-10-07 11:40:00,94.42,94.54,94.42,94.5,12200.0,78.529,78.6288,78.529,78.5955,12200.0
2014-10-07 11:45:00,94.5,94.54,94.48,94.51,9400.0,78.5955,78.6288,78.5789,78.6038,9400.0
2014-10-07 11:50:00,94.5,94.6,94.47,94.6,13800.0,78.5955,78.6787,78.5706,78.6787,13800.0
2014-10-07 11:55:00,94.58,94.61,94.52,94.52,7600.0,78.662,78.687,78.6121,78.6121,7600.0
2014-10-07 12:00:00,94.55,94.6,94.51,94.57,8000.0,78.6371,78.6787,78.6038,78.6537,8000.0
2014-10-07 12:05:00,94.58,94.65,94.54,94.6,16600.0,78.662,78.7203,78.6288,78.6787,16600.0
2014-10-07 12:10:00,94.61,94.67,94.6,94.65,7200.0,78.687,78.7369,78.6787,78.7203,7200.0
2014-10-07 12:15:00,94.66,94.67,94.6,94.67,17200.0,78.7286,78.7369,78.6787,78.7369,17200.0
2014-10-07 12:20:00,94.63,94.69,94.61,94.61,4000.0,78.7036,78.7535,78.687,78.687,4000.0
2014-10-07 12:25:00,94.65,94.7,94.64,94.66,5000.0,78.7203,78.7619,78.7119,78.7286,5000.0
2014-10-07 12:30:00,94.7,94.7,94.57,94.57,7200.0,78.7619,78.7619,78.6537,78.6537,7200.0
2014-10-07 12:35:00,94.51,94.6,94.51,94.56,6800.0,78.6038,78.6787,78.6038,78.6454,6800.0
2014-10-07 12:40:00,94.56,94.62,94.53,94.62,3200.0,78.6454,78.6953,78.6205,78.6953,3200.0
2014-10-07 12:45:00,94.61,94.61,94.48,94.53,13000.0,78.687,78.687,78.5789,78.6205,13000.0
2014-10-07 12:50:00,94.49,94.58,94.49,94.56,1800.0,78.5872,78.662,78.5872,78.6454,1800.0
2014-10-07 12:55:00,94.58,94.58,94.46,94.51,14200.0,78.662,78.662,78.5622,78.6038,14200.0
2014-10-07 13:00:00,94.51,94.51,94.45,94.49,3800.0,78.6038,78.6038,78.5539,78.5872,3800.0
2014-10-07 13:05:00,94.47,94.49,94.45,94.46,7600.0,78.5706,78.5872,78.5539,78.5622,7600.0
2014-10-07 13:10:00,94.47,94.56,94.47,94.56,5400.0,78.5706,78.6454,78.5706,78.6454,5400.0
2014-10-07 13:15:00,94.61,94.65,94.58,94.58,4600.0,78.687,78.7203,78.662,78.662,4600.0
2014-10-07 13:20:00,94.59,94.61,94.58,94.6,5000.0,78.6704,78.687,78.662,78.6787,5000.0
2014-10-07 13:25:00,94.63,94.79,94.63,94.79,2000.0,78.7036,78.8367,78.7036,78.8367,2000.0
2014-10-07 13:30:00,94.79,94.79,94.73,94.76,3000.0,78.8367,78.8367,78.7868,78.8118,3000.0
2014-10-07 13:35:00,94.76,94.76,94.64,94.64,5000.0,78.8118,78.8118,78.7119,78.7119,5000.0
2014-10-07 13:40:00,94.67,94.72,94.66,94.67,4800.0,78.7369,78.7785,78.7286,78.7369,4800.0
2014-10-07 13:45:00,94.64,94.72,94.6,94.62,5400.0,78.7119,78.7785,78.6787,78.6953,5400.0
2014-10-07 13:50:00,94.67,94.81,94.67,94.81,2200.0,78.7369,78.8533,78.7369,78.8533,2200.0
2014-10-07 13:55:00,94.76,94.77,94.65,94.75,4600.0,78.8118,78.8201,78.7203,78.8034,4600.0
2014-10-07 14:00:00,94.74,94.74,94.55,94.64,6400.0,78.7951,78.7951,78.6371,78.7119,6400.0
2014-10-07 14:05:00,94.69,94.69,94.58,94.58,6400.0,78.7535,78.7535,78.662,78.662,6400.0
2014-10-07 14:10:00,94.58,94.64,94.55,94.6,7600.0,78.662,78.7119,78.6371,78.6787,7600.0
2014-10-07 14:15:00,94.6,94.6,94.51,94.55,8200.0,78.6787,78.6787,78.6038,78.6371,8200.0
2014-10-07 14:20:00,94.55,94.56,94.38,94.39,8800.0,78.6371,78.6454,78.4957,78.504,8800.0
2014-10-07 14:25:00,94.36,94.39,94.25,94.25,11400.0,78.4791,78.504,78.3876,78.3876,11400.0
2014-10-07 14:30:00,94.23,94.24,94.12,94.22,14000.0,78.371,78.3793,78.2795,78.3626,14000.0
2014-10-07 14:35:00,94.24,94.29,94.17,94.17,8400.0,78.3793,78.4209,78.3211,78.3211,8400.0
2014-10-07 14:40:00,94.17,94.29,94.14,94.25,6000.0,78.3211,78.4209,78.2961,78.3876,6000.0
2014-10-07 14:45:00,94.25,94.26,94.22,94.24,7200.0,78.3876,78.3959,78.3626,78.3793,7200.0
2014-10-07 14:50:00,94.22,94.26,94.15,94.22,20600.0,78.3626,78.3959,78.3044,78.3626,20600.0
2014-10-07 14:55:00,94.21,94.26,94.19,94.26,11000.0,78.3543,78.3959,78.3377,78.3959,11000.0
2014-10-07 15:00:00,94.21,94.26,94.11,94.19,17200.0,78.3543,78.3959,78.2711,78.3377,17200.0
2014-10-07 15:05:00,94.19,94.23,94.1,94.13,21600.0,78.3377,78.371,78.2628,78.2878,21600.0
2014-10-07 15:10:00,94.11,94.14,94.05,94.14,36600.0,78.2711,78.2961,78.2212,78.2961,36600.0
2014-10-07 15:15:00,94.14,94.14,93.95,93.95,29600.0,78.2961,78.2961,78.1381,78.1381,29600.0
2014-10-07 15:20:00,93.94,93.97,93.81,93.84,28000.0,78.1298,78.1547,78.0216,78.0466,28000.0
2014-10-07 15:25:00,93.83,93.92,93.82,93.89,18400.0,78.0383,78.1131,78.03,78.0882,18400.0
2014-10-07 15:30:00,93.92,94.07,93.92,94.01,33800.0,78.1131,78.2379,78.1131,78.188,33800.0
2014-10-07 15:35:00,94.02,94.03,93.81,93.81,36200.0,78.1963,78.2046,78.0216,78.0216,36200.0
2014-10-07 15:40:00,93.79,93.88,93.74,93.76,59600.0,78.005,78.0799,77.9634,77.9801,59600.0
2014-10-07 15:45:00,93.77,93.88,93.63,93.63,79800.0,77.9884,78.0799,77.8719,77.8719,79800.0
2014-10-07 15:50:00,93.64,93.66,93.5,93.52,135200.0,77.8802,77.8969,77.7638,77.7804,135200.0
2014-10-07 15:55:00,93.52,93.55,93.17,93.2,351000.0,77.7804,77.8054,77.4894,77.5143,351000.0
2014-10-08 09:30:00,93.23,93.64,92.86,93.09,47800.0,77.5393,77.8802,77.2315,77.4228,47800.0
2014-10-08 09:35:00,93.1,93.45,93.05,93.44,28000.0,77.4311,77.7222,77.3895,77.7139,28000.0
2014-10-08 09:40:00,93.48,93.67,93.34,93.42,34000.0,77.7472,77.9052,77.6307,77.6973,34000.0
2014-10-08 09:45:00,93.41,93.41,93.07,93.15,52000.0,77.689,77.689,77.4062,77.4727,52000.0
2014-10-08 09:50:00,93.18,93.24,92.89,92.92,45000.0,77.4977,77.5476,77.2565,77.2814,45000.0
2014-10-08 09:55:00,92.86,92.91,92.54,92.64,32600.0,77.2315,77.2731,76.9654,77.0486,32600.0
2014-10-08 10:00:00,92.69,92.83,92.58,92.58,21200.0,77.0901,77.2066,76.9986,76.9986,21200.0
2014-10-08 10:05:00,92.64,92.72,92.54,92.72,33400.0,77.0486,77.1151,76.9654,77.1151,33400.0
2014-10-08 10:10:00,92.72,93.15,92.72,93.15,32600.0,77.1151,77.4727,77.1151,77.4727,32600.0
2014-10-08 10:15:00,93.13,93.5,93.13,93.39,83400.0,77.4561,77.7638,77.4561,77.6723,83400.0
2014-10-08 10:20:00,93.36,93.39,93.26,93.31,36400.0,77.6474,77.6723,77.5642,77.6058,36400.0
2014-10-08 10:25:00,93.31,93.63,93.28,93.58,32600.0,77.6058,77.8719,77.5808,77.8303,32600.0
2014-10-08 10:30:00,93.59,93.71,93.51,93.63,60400.0,77.8387,77.9385,77.7721,77.8719,60400.0
2014-10-08 10:35:00,93.63,93.65,93.46,93.6,194800.0,77.8719,77.8886,77.7305,77.847,194800.0
2014-10-08 10:40:00,93.58,93.6,93.28,93.31,31200.0,77.8303,77.847,77.5808,77.6058,31200.0
2014-10-08 10:45:00,93.33,93.33,93.17,93.26,10400.0,77.6224,77.6224,77.4894,77.5642,10400.0
2014-10-08 10:50:00,93.22,93.22,93.05,93.05,28600.0,77.5309,77.5309,77.3895,77.3895,28600.0
2014-10-08 10:55:00,93.03,93.16,92.98,93.1,14600.0,77.3729,77.481,77.3313,77.4311,14600.0
2014-10-08 11:00:00,93.09,93.17,93.06,93.06,14600.0,77.4228,77.4894,77.3979,77.3979,14600.0
2014-10-08 11:05:00,93.07,93.22,93.03,93.22,24600.0,77.4062,77.5309,77.3729,77.5309,24600.0
2014-10-08 11:10:00,93.28,93.28,93.14,93.2,23600.0,77.5808,77.5808,77.4644,77.5143,23600.0
2014-10-08 11:15:00,93.19,93.2,93.1,93.17,16600.0,77.506,77.5143,77.4311,77.4894,16600.0
2014-10-08 11:20:00,93.16,93.41,93.14,93.41,8800.0,77.481,77.689,77.4644,77.689,8800.0
2014-10-08 11:25:00,93.44,93.47,93.23,93.47,13400.0,77.7139,77.7389,77.5393,77.7389,13400.0
2014-10-08 11:30:00,93.46,93.46,93.28,93.3,24600.0,77.7305,77.7305,77.5808,77.5975,24600.0
2014-10-08 11:35:00,93.33,93.33,93.08,93.08,6400.0,77.6224,77.6224,77.4145,77.4145,6400.0
2014-10-08 11:40:00,93.1,93.18,93.03,93.09,16600.0,77.4311,77.4977,77.3729,77.4228,16600.0
2014-10-08 11:45:00,93.08,93.08,92.92,92.96,5400.0,77.4145,77.4145,77.2814,77.3147,5400.0
2014-10-08 11:50:00,92.92,93.17,92.92,93.1,17200.0,77.2814,77.4894,77.2814,77.4311,17200.0
2014-10-08 11:55:00,93.1,93.22,93.03,93.22,10000.0,77.4311,77.5309,77.3729,77.5309,10000.0
2014-10-08 12:00:00,93.22,93.31,93.17,93.22,7400.0,77.5309,77.6058,77.4894,77.5309,7400.0
2014-10-08 12:05:00,93.24,93.41,93.24,93.31,13400.0,77.5476,77.689,77.5476,77.6058,13400.0
2014-10-08 12:10:00,93.23,93.46,93.23,93.46,6800.0,77.5393,77.7305,77.5393,77.7305,6800.0
2014-10-08 12:15:00,93.44,93.51,93.39,93.51,61800.0,77.7139,77.7721,77.6723,77.7721,61800.0
2014-10-08 12:20:00,93.5,93.52,93.43,93.52,4600.0,77.7638,77.7804,77.7056,77.7804,4600.0
2014-10-08 12:25:00,93.5,93.54,93.39,93.42,7600.0,77.7638,77.7971,77.6723,77.6973,7600.0
2014-10-08 12:30:00,93.37,93.37,93.29,93.29,7400.0,77.6557,77.6557,77.5892,77.5892,7400.0
2014-10-08 12:35:00,93.29,93.33,93.21,93.21,8400.0,77.5892,77.6224,77.5226,77.5226,8400.0
2014-10-08 12:40:00,93.19,93.36,93.17,93.27,7200.0,77.506,77.6474,77.4894,77.5725,7200.0
2014-10-08 12:45:00,93.21,93.22,93.11,93.12,3400.0,77.5226,77.5309,77.4394,77.4478,3400.0
2014-10-08 12:50:00,93.12,93.19,93.08,93.11,99400.0,77.4478,77.506,77.4145,77.4394,99400.0
2014-10-08 12:55:00,93.11,93.17,93.08,93.14,11800.0,77.4394,77.4894,77.4145,77.4644,11800.0
2014-10-08 13:00:00,93.16,93.31,93.14,93.28,12400.0,77.481,77.6058,77.4644,77.5808,12400.0
2014-10-08 13:05:00,93.14,93.19,93.11,93.13,2800.0,77.4644,77.506,77.4394,77.4561,2800.0
2014-10-08 13:10:00,93.08,93.13,93.06,93.13,7400.0,77.4145,77.4561,77.3979,77.4561,7400.0
2014-10-08 13:15:00,93.12,93.15,93.11,93.13,11000.0,77.4478,77.4727,77.4394,77.4561,11000.0
2014-10-08 13:20:00,93.06,93.14,93.06,93.11,7000.0,77.3979,77.4644,77.3979,77.4394,7000.0
2014-10-08 13:25:00,93.16,93.19,93.11,93.14,6000.0,77.481,77.506,77.4394,77.4644,6000.0
2014-10-08 13:30:00,93.16,93.28,93.16,93.22,6800.0,77.481,77.5808,77.481,77.5309,6800.0
2014-10-08 13:35:00,93.24,93.3,93.22,93.27,2400.0,77.5476,77.5975,77.5309,77.5725,2400.0
2014-10-08 13:40:00,93.24,93.37,93.16,93.33,22200.0,77.5476,77.6557,77.481,77.6224,22200.0
2014-10-08 13:45:00,93.36,93.6,93.36,93.6,10800.0,77.6474,77.847,77.6474,77.847,10800.0
2014-10-08 13:50:00,93.6,93.68,93.6,93.67,25000.0,77.847,77.9135,77.847,77.9052,25000.0
2014-10-08 13:55:00,93.67,93.76,93.67,93.73,12800.0,77.9052,77.9801,77.9052,77.9551,12800.0
2014-10-08 14:00:00,93.74,94.04,93.72,93.92,15000.0,77.9634,78.2129,77.9468,78.1131,15000.0
2014-10-08 14:05:00,93.94,94.1,93.83,94.1,21000.0,78.1298,78.2628,78.0383,78.2628,21000.0
2014-10-08 14:10:00,94.1,94.23,94.1,94.2,21600.0,78.2628,78.371,78.2628,78.346,21600.0
2014-10-08 14:15:00,94.17,94.36,94.1,94.36,26800.0,78.3211,78.4791,78.2628,78.4791,26800.0
2014-10-08 14:20:00,94.35,94.58,94.35,94.5,19600.0,78.4708,78.662,78.4708,78.5955,19600.0
2014-10-08 14:25:00,94.44,94.6,94.44,94.55,14400.0,78.5456,78.6787,78.5456,78.6371,14400.0
2014-10-08 14:30:00,94.55,94.74,94.55,94.74,22800.0,78.6371,78.7951,78.6371,78.7951,22800.0
2014-10-08 14:35:00,94.75,94.76,94.59,94.6,30800.0,78.8034,78.8118,78.6704,78.6787,30800.0
2014-10-08 14:40:00,94.61,94.64,94.47,94.5,12200.0,78.687,78.7119,78.5706,78.5955,12200.0
2014-10-08 14:45:00,94.51,94.51,94.26,94.26,18600.0,78.6038,78.6038,78.3959,78.3959,18600.0
2014-10-08 14:50:00,94.25,94.33,94.04,94.07,28000.0,78.3876,78.4541,78.2129,78.2379,28000.0
2014-10-08 14:55:00,94.06,94.17,94.0,94.11,18600.0,78.2296,78.3211,78.1797,78.2711,18600.0
2014-10-08 15:00:00,94.22,94.48,94.22,94.47,22800.0,78.3626,78.5789,78.3626,78.5706,22800.0
2014-10-08 15:05:00,94.42,94.56,94.39,94.51,21200.0,78.529,78.6454,78.504,78.6038,21200.0
2014-10-08 15:10:00,94.48,94.5,94.36,94.41,23200.0,78.5789,78.5955,78.4791,78.5207,23200.0
2014-10-08 15:15:00,94.4,94.46,94.38,94.39,51800.0,78.5123,78.5622,78.4957,78.504,51800.0
2014-10-08 15:20:00,94.36,94.6,94.36,94.53,39600.0,78.4791,78.6787,78.4791,78.6205,39600.0
2014-10-08 15:25:00,94.55,94.66,94.53,94.57,20400.0,78.6371,78.7286,78.6205,78.6537,20400.0
2014-10-08 15:30:00,94.57,94.65,94.48,94.61,34800.0,78.6537,78.7203,78.5789,78.687,34800.0
2014-10-08 15:35:00,94.66,94.79,94.66,94.77,154400.0,78.7286,78.8367,78.7286,78.8201,154400.0
2014-10-08 15:40:00,94.77,94.88,94.77,94.83,29600.0,78.8201,78.9116,78.8201,78.87,29600.0
2014-10-08 15:45:00,94.83,94.88,94.77,94.81,35800.0,78.87,78.9116,78.8201,78.8533,35800.0
2014-10-08 15:50:00,94.81,94.83,94.64,94.66,104000.0,78.8533,78.87,78.7119,78.7286,104000.0
2014-10-08 15:55:00,94.67,94.78,94.63,94.73,122600.0,78.7369,78.8284,78.7036,78.7868,122600.0
2014-10-09 09:30:00,95.0,95.13,94.67,94.83,41200.0,79.0114,79.1195,78.7369,78.87,41200.0
2014-10-09 09:35:00,94.78,94.8,94.51,94.61,34800.0,78.8284,78.845,78.6038,78.687,34800.0
2014-10-09 09:40:00,94.63,94.65,94.23,94.47,14600.0,78.7036,78.7203,78.371,78.5706,14600.0
2014-10-09 09:45:00,94.64,94.64,94.23,94.23,8200.0,78.7119,78.7119,78.371,78.371,8200.0
2014-10-09 09:50:00,94.25,94.31,94.08,94.28,8600.0,78.3876,78.4375,78.2462,78.4125,8600.0
2014-10-09 09:55:00,94.27,94.27,94.03,94.05,5200.0,78.4042,78.4042,78.2046,78.2212,5200.0
2014-10-09 10:00:00,94.13,94.22,94.12,94.17,17800.0,78.2878,78.3626,78.2795,78.3211,17800.0
2014-10-09 10:05:00,94.14,94.14,93.9,94.02,12200.0,78.2961,78.2961,78.0965,78.1963,12200.0
2014-10-09 10:10:00,93.95,94.15,93.82,94.11,21000.0,78.1381,78.3044,78.03,78.2711,21000.0
2014-10-09 10:15:00,94.08,94.33,94.08,94.33,35000.0,78.2462,78.4541,78.2462,78.4541,35000.0
2014-10-09 10:20:00,94.3,94.37,94.17,94.23,56000.0,78.4292,78.4874,78.3211,78.371,56000.0
2014-10-09 10:25:00,94.19,94.48,94.19,94.43,21600.0,78.3377,78.5789,78.3377,78.5373,21600.0
2014-10-09 10:30:00,94.37,94.42,94.23,94.27,25200.0,78.4874,78.529,78.371,78.4042,25200.0
2014-10-09 10:35:00,94.24,94.24,94.06,94.18,23200.0,78.3793,78.3793,78.2296,78.3294,23200.0
2014-10-09 10:40:00,94.16,94.26,94.14,94.2,87200.0,78.3127,78.3959,78.2961,78.346,87200.0
2014-10-09 10:45:00,94.17,94.21,94.06,94.06,5200.0,78.3211,78.3543,78.2296,78.2296,5200.0
2014-10-09 10:50:00,94.03,94.03,93.97,94.0,7800.0,78.2046,78.2046,78.1547,78.1797,7800.0
2014-10-09 10:55:00,94.03,94.19,94.03,94.19,11800.0,78.2046,78.3377,78.2046,78.3377,11800.0
2014-10-09 11:00:00,94.13,94.14,93.91,93.91,8600.0,78.2878,78.2961,78.1048,78.1048,8600.0
2014-10-09 11:05:00,93.95,94.08,93.89,94.05,12000.0,78.1381,78.2462,78.0882,78.2212,12000.0
2014-10-09 11:10:00,94.1,94.27,94.03,94.26,9000.0,78.2628,78.4042,78.2046,78.3959,9000.0
2014-10-09 11:15:00,94.25,94.25,94.17,94.22,4000.0,78.3876,78.3876,78.3211,78.3626,4000.0
2014-10-09 11:20:00,94.23,94.36,94.14,94.19,21800.0,78.371,78.4791,78.2961,78.3377,21800.0
2014-10-09 11:25:00,94.17,94.22,94.12,94.16,16800.0,78.3211,78.3626,78.2795,78.3127,16800.0
2014-10-09 11:30:00,94.18,94.22,94.08,94.22,33400.0,78.3294,78.3626,78.2462,78.3626,33400.0
2014-10-09 11:35:00,94.21,94.22,93.92,93.92,40600.0,78.3543,78.3626,78.1131,78.1131,40600.0
2014-10-09 11:40:00,93.88,93.91,93.65,93.65,8600.0,78.0799,78.1048,77.8886,77.8886,8600.0
2014-10-09 11:45:00,93.61,93.74,93.58,93.6,13200.0,77.8553,77.9634,77.8303,77.847,13200.0
2014-10-09 11:50:00,93.58,93.67,93.46,93.56,11600.0,77.8303,77.9052,77.7305,77.8137,11600.0
2014-10-09 11:55:00,93.5,93.62,93.36,93.62,10000.0,77.7638,77.8636,77.6474,77.8636,10000.0
2014-10-09 12:00:00,93.58,93.68,93.52,93.67,6400.0,77.8303,77.9135,77.7804,77.9052,6400.0
2014-10-09 12:05:00,93.67,93.67,93.49,93.51,6200.0,77.9052,77.9052,77.7555,77.7721,6200.0
2014-10-09 12:10:00,93.55,93.61,93.42,93.48,7000.0,77.8054,77.8553,77.6973,77.7472,7000.0
2014-10-09 12:15:00,93.47,93.48,93.2,93.3,8200.0,77.7389,77.7472,77.5143,77.5975,8200.0
2014-10-09 12:20:00,93.33,93.36,93.23,93.23,9800.0,77.6224,77.6474,77.5393,77.5393,9800.0
2014-10-09 12:25:00,93.21,93.25,93.07,93.11,9000.0,77.5226,77.5559,77.4062,77.4394,9000.0
2014-10-09 12:30:00,93.08,93.11,93.0,93.04,16800.0,77.4145,77.4394,77.348,77.3812,16800.0
2014-10-09 12:35:00,93.04,93.27,93.04,93.21,16000.0,77.3812,77.5725,77.3812,77.5226,16000.0
2014-10-09 12:40:00,93.18,93.33,93.11,93.33,18200.0,77.4977,77.6224,77.4394,77.6224,18200.0
2014-10-09 12:45:00,93.33,93.42,93.22,93.42,8000.0,77.6224,77.6973,77.5309,77.6973,8000.0
2014-10-09 12:50:00,93.38,93.49,93.33,93.49,16000.0,77.664,77.7555,77.6224,77.7555,16000.0
2014-10-09 12:55:00,93.46,93.63,93.32,93.56,35200.0,77.7305,77.8719,77.6141,77.8137,35200.0
2014-10-09 13:00:00,93.56,93.56,93.27,93.32,18400.0,77.8137,77.8137,77.5725,77.6141,18400.0
2014-10-09 13:05:00,93.28,93.34,93.09,93.13,17600.0,77.5808,77.6307,77.4228,77.4561,17600.0
2014-10-09 13:10:00,93.17,93.27,93.07,93.2,19400.0,77.4894,77.5725,77.4062,77.5143,19400.0
2014-10-09 13:15:00,93.19,93.38,93.17,93.33,15000.0,77.506,77.664,77.4894,77.6224,15000.0
2014-10-09 13:20:00,93.33,93.84,93.33,93.71,31400.0,77.6224,78.0466,77.6224,77.9385,31400.0
2014-10-09 13:25:00,93.71,93.72,93.58,93.58,13600.0,77.9385,77.9468,77.8303,77.8303,13600.0
2014-10-09 13:30:00,93.58,93.81,93.52,93.79,33800.0,77.8303,78.0216,77.7804,78.005,33800.0
2014-10-09 13:35:00,93.81,94.04,93.81,94.04,27200.0,78.0216,78.2129,78.0216,78.2129,27200.0
2014-10-09 13:40:00,93.99,94.01,93.88,93.92,42600.0,78.1713,78.188,78.0799,78.1131,42600.0
2014-10-09 13:45:00,93.93,94.0,93.85,93.89,43800.0,78.1214,78.1797,78.0549,78.0882,43800.0
2014-10-09 13:50:00,93.94,93.96,93.66,93.71,36000.0,78.1298,78.1464,77.8969,77.9385,36000.0
2014-10-09 13:55:00,93.75,93.81,93.64,93.76,38400.0,77.9717,78.0216,77.8802,77.9801,38400.0
2014-10-09 14:00:00,93.73,93.73,93.48,93.6,32000.0,77.9551,77.9551,77.7472,77.847,32000.0
2014-10-09 14:05:00,93.57,93.69,93.53,93.6,14600.0,77.822,77.9218,77.7888,77.847,14600.0
2014-10-09 14:10:00,93.61,93.62,93.4,93.46,21800.0,77.8553,77.8636,77.6806,77.7305,21800.0
2014-10-09 14:15:00,93.43,93.5,93.28,93.34,17800.0,77.7056,77.7638,77.5808,77.6307,17800.0
2014-10-09 14:20:00,93.32,93.32,93.15,93.15,8200.0,77.6141,77.6141,77.4727,77.4727,8200.0
2014-10-09 14:25:00,93.2,93.32,93.14,93.19,17200.0,77.5143,77.6141,77.4644,77.506,17200.0
2014-10-09 14:30:00,93.16,93.17,92.99,93.09,28400.0,77.481,77.4894,77.3396,77.4228,28400.0
2014-10-09 14:35:00,93.11,93.33,93.09,93.26,13200.0,77.4394,77.6224,77.4228,77.5642,13200.0
2014-10-09 14:40:00,93.23,93.3,93.18,93.21,13000.0,77.5393,77.5975,77.4977,77.5226,13000.0
2014-10-09 14:45:00,93.25,93.28,93.06,93.1,21400.0,77.5559,77.5808,77.3979,77.4311,21400.0
2014-10-09 14:50:00,93.11,93.25,93.1,93.14,19200.0,77.4394,77.5559,77.4311,77.4644,19200.0
2014-10-09 14:55:00,93.11,93.13,92.99,92.99,17400.0,77.4394,77.4561,77.3396,77.3396,17400.0
2014-10-09 15:00:00,92.98,93.03,92.89,93.01,16800.0,77.3313,77.3729,77.2565,77.3563,16800.0
2014-10-09 15:05:00,93.02,93.05,92.81,92.86,24400.0,77.3646,77.3895,77.1899,77.2315,24400.0
2014-10-09 15:10:00,92.86,93.14,92.86,93.07,28400.0,77.2315,77.4644,77.2315,77.4062,28400.0
2014-10-09 15:15:00,93.06,93.27,92.99,93.14,24000.0,77.3979,77.5725,77.3396,77.4644,24000.0
2014-10-09 15:20:00,93.13,93.28,93.04,93.17,30800.0,77.4561,77.5808,77.3812,77.4894,30800.0
2014-10-09 15:25:00,93.2,93.33,93.09,93.14,26200.0,77.5143,77.6224,77.4228,77.4644,26200.0
2014-10-09 15:30:00,93.19,93.36,93.17,93.35,17200.0,77.506,77.6474,77.4894,77.6391,17200.0
2014-10-09 15:35:00,93.32,93.44,93.23,93.31,16600.0,77.6141,77.7139,77.5393,77.6058,16600.0
2014-10-09 15:40:00,93.33,93.36,93.14,93.18,25000.0,77.6224,77.6474,77.4644,77.4977,25000.0
2014-10-09 15:45:00,93.16,93.19,93.05,93.14,39800.0,77.481,77.506,77.3895,77.4644,39800.0
2014-10-09 15:50:00,93.1,93.17,93.04,93.11,23200.0,77.4311,77.4894,77.3812,77.4394,23200.0
2014-10-09 15:55:00,93.1,93.23,93.0,93.03,63000.0,77.4311,77.5393,77.348,77.3729,63000.0
2014-10-10 09:30:00,92.89,93.14,92.52,93.03,41600.0,77.2565,77.4644,76.9487,77.3729,41600.0
2014-10-10 09:35:00,93.01,93.04,92.79,93.04,11800.0,77.3563,77.3812,77.1733,77.3812,11800.0
2014-10-10 09:40:00,93.12,93.52,93.12,93.52,17200.0,77.4478,77.7804,77.4478,77.7804,17200.0
2014-10-10 09:45:00,93.62,93.71,93.47,93.57,11400.0,77.8636,77.9385,77.7389,77.822,11400.0
2014-10-10 09:50:00,93.46,93.46,93.03,93.03,14200.0,77.7305,77.7305,77.3729,77.3729,14200.0
2014-10-10 09:55:00,93.09,93.17,93.05,93.05,9200.0,77.4228,77.4894,77.3895,77.3895,9200.0
2014-10-10 10:00:00,93.1,93.1,92.71,92.75,28800.0,77.4311,77.4311,77.1068,77.14,28800.0
2014-10-10 10:05:00,92.64,92.64,92.37,92.44,14200.0,77.0486,77.0486,76.824,76.8822,14200.0
2014-10-10 10:10:00,92.4,92.78,92.33,92.39,61400.0,76.8489,77.165,76.7907,76.8406,61400.0
2014-10-10 10:15:00,92.36,92.58,92.36,92.56,13800.0,76.8157,76.9986,76.8157,76.982,13800.0
2014-10-10 10:20:00,92.52,92.53,92.33,92.33,9400.0,76.9487,76.9571,76.7907,76.7907,9400.0
2014-10-10 10:25:00,92.28,92.34,92.04,92.25,22200.0,76.7491,76.799,76.5495,76.7242,22200.0
2014-10-10 10:30:00,92.27,92.36,92.05,92.26,12800.0,76.7408,76.8157,76.5578,76.7325,12800.0
2014-10-10 10:35:00,92.26,92.28,92.14,92.23,50000.0,76.7325,76.7491,76.6327,76.7076,50000.0
2014-10-10 10:40:00,92.22,92.28,92.13,92.28,12200.0,76.6992,76.7491,76.6244,76.7491,12200.0
2014-10-10 10:45:00,92.35,92.36,92.1,92.31,27600.0,76.8074,76.8157,76.5994,76.7741,27600.0
2014-10-10 10:50:00,92.24,92.56,92.2,92.31,23200.0,76.7159,76.982,76.6826,76.7741,23200.0
2014-10-10 10:55:00,92.35,92.52,92.3,92.31,14800.0,76.8074,76.9487,76.7658,76.7741,14800.0
2014-10-10 11:00:00,92.4,92.58,92.38,92.58,14200.0,76.8489,76.9986,76.8323,76.9986,14200.0
2014-10-10 11:05:00,92.56,92.64,92.51,92.58,8000.0,76.982,77.0486,76.9404,76.9986,8000.0
2014-10-10 11:10:00,92.65,92.65,92.31,92.36,12600.0,77.0569,77.0569,76.7741,76.8157,12600.0
2014-10-10 11:15:00,92.34,92.39,92.17,92.24,12000.0,76.799,76.8406,76.6577,76.7159,12000.0
2014-10-10 11:20:00,92.27,92.32,92.08,92.08,12200.0,76.7408,76.7824,76.5828,76.5828,12200.0
2014-10-10 11:25:00,92.04,92.14,91.93,91.97,16600.0,76.5495,76.6327,76.458,76.4913,16600.0
2014-10-10 11:30:00,91.93,92.03,91.86,91.94,14200.0,76.458,76.5412,76.3998,76.4664,14200.0
2014-10-10 11:35:00,91.92,92.17,91.92,92.13,11000.0,76.4497,76.6577,76.4497,76.6244,11000.0
2014-10-10 11:40:00,92.15,92.16,91.85,91.97,12200.0,76.641,76.6493,76.3915,76.4913,12200.0
2014-10-10 11:45:00,91.93,92.16,91.9,92.14,7200.0,76.458,76.6493,76.4331,76.6327,7200.0
2014-10-10 11:50:00,92.2,92.31,92.13,92.19,5600.0,76.6826,76.7741,76.6244,76.6743,5600.0
2014-10-10 11:55:00,92.16,92.28,92.04,92.16,47600.0,76.6493,76.7491,76.5495,76.6493,47600.0
2014-10-10 12:00:00,92.19,92.56,92.15,92.5,13000.0,76.6743,76.982,76.641,76.9321,13000.0
2014-10-10 12:05:00,92.53,92.58,92.44,92.54,12200.0,76.9571,76.9986,76.8822,76.9654,12200.0
2014-10-10 12:10:00,92.54,92.83,92.5,92.72,33200.0,76.9654,77.2066,76.9321,77.1151,33200.0
2014-10-10 12:15:00,92.72,92.73,92.57,92.57,12600.0,77.1151,77.1234,76.9903,76.9903,12600.0
2014-10-10 12:20:00,92.56,92.6,92.45,92.58,12600.0,76.982,77.0153,76.8905,76.9986,12600.0
2014-10-10 12:25:00,92.58,92.74,92.56,92.61,8800.0,76.9986,77.1317,76.982,77.0236,8800.0
2014-10-10 12:30:00,92.64,92.98,92.63,92.83,10200.0,77.0486,77.3313,77.0402,77.2066,10200.0
2014-10-10 12:35:00,92.8,92.8,92.45,92.5,5800.0,77.1816,77.1816,76.8905,76.9321,5800.0
2014-10-10 12:40:00,92.51,92.75,92.49,92.71,5800.0,76.9404,77.14,76.9238,77.1068,5800.0
2014-10-10 12:45:00,92.69,92.72,92.63,92.69,5000.0,77.0901,77.1151,77.0402,77.0901,5000.0
2014-10-10 12:50:00,92.71,92.73,92.58,92.73,82800.0,77.1068,77.1234,76.9986,77.1234,82800.0
2014-10-10 12:55:00,92.71,92.71,92.58,92.58,7400.0,77.1068,77.1068,76.9986,76.9986,7400.0
2014-10-10 13:00:00,92.64,92.65,92.44,92.45,15200.0,77.0486,77.0569,76.8822,76.8905,15200.0
2014-10-10 13:05:00,92.39,92.6,92.39,92.6,11800.0,76.8406,77.0153,76.8406,77.0153,11800.0
2014-10-10 13:10:00,92.59,92.64,92.58,92.62,8400.0,77.007,77.0486,76.9986,77.0319,8400.0
2014-10-10 13:15:00,92.58,92.58,92.38,92.45,27200.0,76.9986,76.9986,76.8323,76.8905,27200.0
2014-10-10 13:20:00,92.46,92.52,92.35,92.52,9400.0,76.8988,76.9487,76.8074,76.9487,9400.0
2014-10-10 13:25:00,92.46,92.5,92.31,92.36,5600.0,76.8988,76.9321,76.7741,76.8157,5600.0
2014-10-10 13:30:00,92.39,92.49,92.36,92.4,3600.0,76.8406,76.9238,76.8157,76.8489,3600.0
2014-10-10 13:35:00,92.38,92.72,92.38,92.61,10000.0,76.8323,77.1151,76.8323,77.0236,10000.0
2014-10-10 13:40:00,92.61,92.62,92.48,92.5,4200.0,77.0236,77.0319,76.9155,76.9321,4200.0
2014-10-10 13:45:00,92.52,92.55,92.33,92.48,12000.0,76.9487,76.9737,76.7907,76.9155,12000.0
2014-10-10 13:50:00,92.41,92.57,92.41,92.49,5800.0,76.8573,76.9903,76.8573,76.9238,5800.0
2014-10-10 13:55:00,92.47,92.53,92.39,92.5,4600.0,76.9072,76.9571,76.8406,76.9321,4600.0
2014-10-10 14:00:00,92.6,92.62,92.42,92.5,5800.0,77.0153,77.0319,76.8656,76.9321,5800.0
2014-10-10 14:05:00,92.54,92.57,92.42,92.5,8000.0,76.9654,76.9903,76.8656,76.9321,8000.0
2014-10-10 14:10:00,92.5,92.5,92.42,92.45,2200.0,76.9321,76.9321,76.8656,76.8905,2200.0
2014-10-10 14:15:00,92.48,92.57,92.45,92.57,27600.0,76.9155,76.9903,76.8905,76.9903,27600.0
2014-10-10 14:20:00,92.53,92.58,92.53,92.55,8200.0,76.9571,76.9986,76.9571,76.9737,8200.0
2014-10-10 14:25:00,92.58,92.6,92.51,92.57,11200.0,76.9986,77.0153,76.9404,76.9903,11200.0
2014-10-10 14:30:00,92.56,92.63,92.5,92.5,5800.0,76.982,77.0402,76.9321,76.9321,5800.0
2014-10-10 14:35:00,92.5,92.5,92.36,92.42,3400.0,76.9321,76.9321,76.8157,76.8656,3400.0
2014-10-10 14:40:00,92.35,92.38,92.28,92.36,10800.0,76.8074,76.8323,76.7491,76.8157,10800.0
2014-10-10 14:45:00,92.39,92.48,92.33,92.35,7400.0,76.8406,76.9155,76.7907,76.8074,7400.0
2014-10-10 14:50:00,92.39,92.47,92.37,92.39,11000.0,76.8406,76.9072,76.824,76.8406,11000.0
2014-10-10 14:55:00,92.44,92.46,92.37,92.37,15800.0,76.8822,76.8988,76.824,76.824,15800.0
2014-10-10 15:00:00,92.36,92.42,92.26,92.26,12200.0,76.8157,76.8656,76.7325,76.7325,12200.0
2014-10-10 15:05:00,92.25,92.3,92.22,92.25,39800.0,76.7242,76.7658,76.6992,76.7242,39800.0
2014-10-10 15:10:00,92.25,92.39,92.25,92.26,10600.0,76.7242,76.8406,76.7242,76.7325,10600.0
2014-10-10 15:15:00,92.26,92.27,92.17,92.24,15800.0,76.7325,76.7408,76.6577,76.7159,15800.0
2014-10-10 15:20:00,92.21,92.28,92.18,92.27,12800.0,76.6909,76.7491,76.666,76.7408,12800.0
2014-10-10 15:25:00,92.23,92.23,92.11,92.15,11800.0,76.7076,76.7076,76.6078,76.641,11800.0
2014-10-10 15:30:00,92.17,92.25,92.08,92.11,8600.0,76.6577,76.7242,76.5828,76.6078,8600.0
2014-10-10 15:35:00,92.1,92.2,92.08,92.14,20400.0,76.5994,76.6826,76.5828,76.6327,20400.0
2014-10-10 15:40:00,92.16,92.16,92.07,92.13,30800.0,76.6493,76.6493,76.5745,76.6244,30800.0
2014-10-10 15:45:00,92.16,92.16,91.86,91.88,50800.0,76.6493,76.6493,76.3998,76.4165,50800.0
2014-10-10 15:50:00,91.88,91.89,91.75,91.79,65000.0,76.4165,76.4248,76.3083,76.3416,65000.0
2014-10-10 15:55:00,91.77,91.9,91.73,91.82,98000.0,76.325,76.4331,76.2917,76.3666,98000.0
2014-10-13 09:30:00,91.64,91.74,91.14,91.7,21000.0,76.2169,76.3,75.801,76.2668,21000.0
2014-10-13 09:35:00,91.77,92.0,91.65,91.84,21200.0,76.325,76.5163,76.2252,76.3832,21200.0
2014-10-13 09:40:00,91.94,91.94,91.45,91.53,18200.0,76.4664,76.4664,76.0588,76.1254,18200.0
2014-10-13 09:45:00,91.44,91.45,91.12,91.13,77000.0,76.0505,76.0588,75.7844,75.7927,77000.0
2014-10-13 09:50:00,91.17,91.19,90.58,90.59,29200.0,75.826,75.8426,75.3353,75.3436,29200.0
2014-10-13 09:55:00,90.67,90.85,90.44,90.8,26800.0,75.4101,75.5598,75.2188,75.5182,26800.0
2014-10-13 10:00:00,90.99,91.49,90.85,91.49,11600.0,75.6762,76.0921,75.5598,76.0921,11600.0
2014-10-13 10:05:00,91.38,91.52,90.98,91.01,94200.0,76.0006,76.117,75.6679,75.6929,94200.0
2014-10-13 10:10:00,91.03,91.1,90.5,90.5,164400.0,75.7095,75.7677,75.2687,75.2687,164400.0
2014-10-13 10:15:00,90.64,90.81,90.43,90.51,14800.0,75.3852,75.5265,75.2105,75.277,14800.0
2014-10-13 10:20:00,90.52,90.75,90.47,90.57,13000.0,75.2854,75.4766,75.2438,75.3269,13000.0
2014-10-13 10:25:00,90.59,90.59,90.21,90.26,14800.0,75.3436,75.3436,75.0275,75.0691,14800.0
2014-10-13 10:30:00,90.26,90.63,90.21,90.55,16400.0,75.0691,75.3768,75.0275,75.3103,16400.0
2014-10-13 10:35:00,90.58,90.61,90.38,90.6,7200.0,75.3353,75.3602,75.1689,75.3519,7200.0
2014-10-13 10:40:00,90.51,90.53,90.14,90.17,7400.0,75.277,75.2937,74.9693,74.9943,7400.0
2014-10-13 10:45:00,90.23,90.49,90.16,90.16,19000.0,75.0442,75.2604,74.9859,74.9859,19000.0
2014-10-13 10:50:00,90.25,90.54,90.14,90.54,15400.0,75.0608,75.302,74.9693,75.302,15400.0
2014-10-13 10:55:00,90.49,90.64,90.36,90.52,10800.0,75.2604,75.3852,75.1523,75.2854,10800.0
2014-10-13 11:00:00,90.47,90.75,90.36,90.67,12400.0,75.2438,75.4766,75.1523,75.4101,12400.0
2014-10-13 11:05:00,90.75,90.85,90.63,90.63,8000.0,75.4766,75.5598,75.3768,75.3768,8000.0
2014-10-13 11:10:00,90.61,90.61,90.45,90.48,16400.0,75.3602,75.3602,75.2271,75.2521,16400.0
2014-10-13 11:15:00,90.53,90.53,90.25,90.25,66200.0,75.2937,75.2937,75.0608,75.0608,66200.0
2014-10-13 11:20:00,90.2,90.66,90.2,90.66,23600.0,75.0192,75.4018,75.0192,75.4018,23600.0
2014-10-13 11:25:00,90.68,90.74,90.53,90.53,20600.0,75.4184,75.4683,75.2937,75.2937,20600.0
2014-10-13 11:30:00,90.6,90.75,90.55,90.58,10800.0,75.3519,75.4766,75.3103,75.3353,10800.0
2014-10-13 11:35:00,90.59,90.64,90.42,90.44,8000.0,75.3436,75.3852,75.2022,75.2188,8000.0
2014-10-13 11:40:00,90.49,90.71,90.48,90.53,13400.0,75.2604,75.4434,75.2521,75.2937,13400.0
2014-10-13 11:45:00,90.56,90.72,90.52,90.63,17800.0,75.3186,75.4517,75.2854,75.3768,17800.0
2014-10-13 11:50:00,90.65,90.72,90.49,90.55,12400.0,75.3935,75.4517,75.2604,75.3103,12400.0
2014-10-13 11:55:00,90.56,90.6,90.44,90.45,17000.0,75.3186,75.3519,75.2188,75.2271,17000.0
2014-10-13 12:00:00,90.52,90.58,90.36,90.52,8800.0,75.2854,75.3353,75.1523,75.2854,8800.0
2014-10-13 12:05:00,90.51,90.56,90.41,90.47,49800.0,75.277,75.3186,75.1939,75.2438,49800.0
2014-10-13 12:10:00,90.47,90.55,90.4,90.4,11600.0,75.2438,75.3103,75.1855,75.1855,11600.0
2014-10-13 12:15:00,90.39,90.61,90.31,90.55,10000.0,75.1772,75.3602,75.1107,75.3103,10000.0
2014-10-13 12:20:00,90.64,90.66,90.51,90.55,9200.0,75.3852,75.4018,75.277,75.3103,9200.0
2014-10-13 12:25:00,90.6,90.8,90.52,90.8,6000.0,75.3519,75.5182,75.2854,75.5182,6000.0
2014-10-13 12:30:00,90.78,90.99,90.75,90.92,9400.0,75.5016,75.6762,75.4766,75.618,9400.0
2014-10-13 12:35:00,90.93,91.01,90.87,90.92,7600.0,75.6263,75.6929,75.5764,75.618,7600.0
2014-10-13 12:40:00,90.94,91.05,90.88,90.98,14200.0,75.6347,75.7262,75.5848,75.6679,14200.0
2014-10-13 12:45:00,90.98,90.98,90.86,90.86,15800.0,75.6679,75.6679,75.5681,75.5681,15800.0
2014-10-13 12:50:00,90.84,90.93,90.82,90.93,9000.0,75.5515,75.6263,75.5349,75.6263,9000.0
2014-10-13 12:55:00,90.91,90.92,90.82,90.82,6200.0,75.6097,75.618,75.5349,75.5349,6200.0
2014-10-13 13:00:00,90.85,90.9,90.79,90.85,6000.0,75.5598,75.6014,75.5099,75.5598,6000.0
2014-10-13 13:05:00,90.89,90.92,90.83,90.84,8200.0,75.5931,75.618,75.5432,75.5515,8200.0
2014-10-13 13:10:00,90.86,90.86,90.66,90.7,5800.0,75.5681,75.5681,75.4018,75.4351,5800.0
2014-10-13 13:15:00,90.71,90.71,90.42,90.56,9200.0,75.4434,75.4434,75.2022,75.3186,9200.0
2014-10-13 13:20:00,90.56,90.75,90.56,90.58,7600.0,75.3186,75.4766,75.3186,75.3353,7600.0
2014-10-13 13:25:00,90.6,90.81,90.59,90.81,13200.0,75.3519,75.5265,75.3436,75.5265,13200.0
2014-10-13 13:30:00,90.79,90.82,90.71,90.73,11200.0,75.5099,75.5349,75.4434,75.46,11200.0
2014-10-13 13:35:00,90.75,90.97,90.75,90.87,8400.0,75.4766,75.6596,75.4766,75.5764,8400.0
2014-10-13 13:40:00,90.92,90.92,90.78,90.78,7000.0,75.618,75.618,75.5016,75.5016,7000.0
2014-10-13 13:45:00,90.82,90.83,90.61,90.61,6600.0,75.5349,75.5432,75.3602,75.3602,6600.0
2014-10-13 13:50:00,90.61,90.73,90.61,90.62,12600.0,75.3602,75.46,75.3602,75.3685,12600.0
2014-10-13 13:55:00,90.61,90.61,90.44,90.6,14400.0,75.3602,75.3602,75.2188,75.3519,14400.0
2014-10-13 14:00:00,90.58,90.61,90.44,90.49,7400.0,75.3353,75.3602,75.2188,75.2604,7400.0
2014-10-13 14:05:00,90.53,90.66,90.53,90.66,61800.0,75.2937,75.4018,75.2937,75.4018,61800.0
2014-10-13 14:10:00,90.61,90.64,90.48,90.49,10400.0,75.3602,75.3852,75.2521,75.2604,10400.0
2014-10-13 14:15:00,90.5,90.5,90.37,90.44,16600.0,75.2687,75.2687,75.1606,75.2188,16600.0
2014-10-13 14:20:00,90.38,90.47,90.33,90.37,19400.0,75.1689,75.2438,75.1273,75.1606,19400.0
2014-10-13 14:25:00,90.39,90.42,90.32,90.4,21200.0,75.1772,75.2022,75.119,75.1855,21200.0
2014-10-13 14:30:00,90.37,90.38,90.22,90.3,11200.0,75.1606,75.1689,75.0358,75.1024,11200.0
2014-10-13 14:35:00,90.31,90.35,90.17,90.3,8200.0,75.1107,75.144,74.9943,75.1024,8200.0
2014-10-13 14:40:00,90.27,90.3,90.15,90.28,8600.0,75.0774,75.1024,74.9776,75.0857,8600.0
2014-10-13 14:45:00,90.25,90.26,90.15,90.18,12400.0,75.0608,75.0691,74.9776,75.0026,12400.0
2014-10-13 14:50:00,90.17,90.25,90.04,90.04,36600.0,74.9943,75.0608,74.8861,74.8861,36600.0
2014-10-13 14:55:00,90.01,90.01,89.75,89.8,18000.0,74.8612,74.8612,74.6449,74.6865,18000.0
2014-10-13 15:00:00,89.8,89.89,89.72,89.74,11200.0,74.6865,74.7614,74.62,74.6366,11200.0
2014-10-13 15:05:00,89.74,89.76,89.5,89.63,36200.0,74.6366,74.6533,74.437,74.5451,36200.0
2014-10-13 15:10:00,89.6,89.64,89.53,89.58,31400.0,74.5202,74.5535,74.462,74.5036,31400.0
2014-10-13 15:15:00,89.57,89.61,89.47,89.5,39600.0,74.4952,74.5285,74.4121,74.437,39600.0
2014-10-13 15:20:00,89.5,89.52,89.31,89.36,26600.0,74.437,74.4537,74.279,74.3206,26600.0
2014-10-13 15:25:00,89.36,89.41,89.26,89.28,32200.0,74.3206,74.3622,74.2374,74.254,32200.0
2014-10-13 15:30:00,89.26,89.27,88.55,88.94,70600.0,74.2374,74.2457,73.6469,73.9713,70600.0
2014-10-13 15:35:00,88.94,88.97,88.58,88.58,41400.0,73.9713,73.9962,73.6719,73.6719,41400.0
2014-10-13 15:40:00,88.61,88.83,88.46,88.52,38600.0,73.6968,73.8798,73.5721,73.622,38600.0
2014-10-13 15:45:00,88.54,88.54,88.23,88.35,95200.0,73.6386,73.6386,73.3808,73.4806,95200.0
2014-10-13 15:50:00,88.34,88.41,88.09,88.25,112400.0,73.4722,73.5305,73.2643,73.3974,112400.0
2014-10-13 15:55:00,88.27,88.35,88.19,88.3,167200.0,73.414,73.4806,73.3475,73.439,167200.0
2014-10-14 09:30:00,88.56,88.88,88.4,88.79,33200.0,73.6552,73.9214,73.5221,73.8465,33200.0
2014-10-14 09:35:00,88.94,88.98,88.61,88.63,16600.0,73.9713,74.0045,73.6968,73.7134,16600.0
2014-10-14 09:40:00,88.77,88.86,88.59,88.67,13800.0,73.8299,73.9047,73.6802,73.7467,13800.0
2014-10-14 09:45:00,88.73,88.73,88.45,88.49,16800.0,73.7966,73.7966,73.5637,73.597,16800.0
2014-10-14 09:50:00,88.59,88.62,88.39,88.49,21800.0,73.6802,73.7051,73.5138,73.597,21800.0
2014-10-14 09:55:00,88.42,88.5,88.18,88.26,18800.0,73.5388,73.6053,73.3392,73.4057,18800.0
2014-10-14 10:00:00,88.36,88.77,88.21,88.69,24200.0,73.4889,73.8299,73.3641,73.7633,24200.0
2014-10-14 10:05:00,88.61,88.61,88.18,88.56,11600.0,73.6968,73.6968,73.3392,73.6552,11600.0
2014-10-14 10:10:00,88.5,88.62,88.4,88.48,12000.0,73.6053,73.7051,73.5221,73.5887,12000.0
2014-10-14 10:15:00,88.52,88.52,88.13,88.13,13200.0,73.622,73.622,73.2976,73.2976,13200.0
2014-10-14 10:20:00,88.05,88.26,87.8,87.83,30800.0,73.2311,73.4057,73.0231,73.0481,30800.0
2014-10-14 10:25:00,87.78,88.25,87.77,88.11,63200.0,73.0065,73.3974,72.9982,73.281,63200.0
2014-10-14 10:30:00,88.11,88.17,87.97,87.99,43200.0,73.281,73.3309,73.1645,73.1812,43200.0
2014-10-14 10:35:00,87.97,88.14,87.93,87.93,28200.0,73.1645,73.3059,73.1313,73.1313,28200.0
2014-10-14 10:40:00,87.98,88.01,87.75,87.77,16800.0,73.1728,73.1978,72.9815,72.9982,16800.0
2014-10-14 10:45:00,87.8,87.97,87.71,87.89,17600.0,73.0231,73.1645,72.9483,73.098,17600.0
2014-10-14 10:50:00,87.94,88.28,87.93,88.19,52800.0,73.1396,73.4223,73.1313,73.3475,52800.0
2014-10-14 10:55:00,88.18,88.25,88.05,88.06,24400.0,73.3392,73.3974,73.2311,73.2394,24400.0
2014-10-14 11:00:00,88.12,88.25,87.96,88.01,32800.0,73.2893,73.3974,73.1562,73.1978,32800.0
2014-10-14 11:05:00,87.98,88.29,87.98,88.14,21000.0,73.1728,73.4307,73.1728,73.3059,21000.0
2014-10-14 11:10:00,88.14,88.41,88.14,88.37,14600.0,73.3059,73.5305,73.3059,73.4972,14600.0
2014-10-14 11:15:00,88.38,88.67,88.36,88.54,16400.0,73.5055,73.7467,73.4889,73.6386,16400.0
2014-10-14 11:20:00,88.55,88.55,88.33,88.41,12800.0,73.6469,73.6469,73.4639,73.5305,12800.0
2014-10-14 11:25:00,88.35,88.48,88.26,88.36,15000.0,73.4806,73.5887,73.4057,73.4889,15000.0
2014-10-14 11:30:00,88.32,88.58,88.32,88.57,22000.0,73.4556,73.6719,73.4556,73.6635,22000.0
2014-10-14 11:35:00,88.6,88.73,88.54,88.69,5200.0,73.6885,73.7966,73.6386,73.7633,5200.0
2014-10-14 11:40:00,88.7,89.23,88.7,89.19,22200.0,73.7717,74.2125,73.7717,74.1792,22200.0
2014-10-14 11:45:00,89.24,89.48,89.22,89.44,39200.0,74.2208,74.4204,74.2041,74.3871,39200.0
2014-10-14 11:50:00,89.39,89.39,89.27,89.37,7600.0,74.3455,74.3455,74.2457,74.3289,7600.0
2014-10-14 11:55:00,89.45,89.6,89.33,89.4,17000.0,74.3954,74.5202,74.2956,74.3538,17000.0
2014-10-14 12:00:00,89.43,89.6,89.31,89.31,39000.0,74.3788,74.5202,74.279,74.279,39000.0
2014-10-14 12:05:00,89.3,89.56,89.3,89.42,16400.0,74.2707,74.4869,74.2707,74.3705,16400.0
2014-10-14 12:10:00,89.38,89.58,89.33,89.53,22000.0,74.3372,74.5036,74.2956,74.462,22000.0
2014-10-14 12:15:00,89.53,89.64,89.49,89.51,35200.0,74.462,74.5535,74.4287,74.4453,35200.0
2014-10-14 12:20:00,89.53,89.64,89.46,89.53,11200.0,74.462,74.5535,74.4038,74.462,11200.0
2014-10-14 12:25:00,89.53,89.53,89.42,89.45,13000.0,74.462,74.462,74.3705,74.3954,13000.0
2014-10-14 12:30:00,89.4,89.4,89.23,89.31,9200.0,74.3538,74.3538,74.2125,74.279,9200.0
2014-10-14 12:35:00,89.36,89.4,89.17,89.22,8000.0,74.3206,74.3538,74.1626,74.2041,8000.0
2014-10-14 12:40:00,89.22,89.28,89.11,89.28,5400.0,74.2041,74.254,74.1127,74.254,5400.0
2014-10-14 12:45:00,89.33,89.63,89.33,89.63,10200.0,74.2956,74.5451,74.2956,74.5451,10200.0
2014-10-14 12:50:00,89.55,89.64,89.52,89.6,11200.0,74.4786,74.5535,74.4537,74.5202,11200.0
2014-10-14 12:55:00,89.61,89.72,89.58,89.67,14000.0,74.5285,74.62,74.5036,74.5784,14000.0
2014-10-14 13:00:00,89.68,89.75,89.56,89.73,6800.0,74.5867,74.6449,74.4869,74.6283,6800.0
2014-10-14 13:05:00,89.73,89.89,89.73,89.84,8600.0,74.6283,74.7614,74.6283,74.7198,8600.0
2014-10-14 13:10:00,89.84,89.96,89.83,89.94,13800.0,74.7198,74.8196,74.7115,74.803,13800.0
2014-10-14 13:15:00,89.94,89.98,89.7,89.75,15400.0,74.803,74.8362,74.6034,74.6449,15400.0
2014-10-14 13:20:00,89.65,89.7,89.41,89.42,6000.0,74.5618,74.6034,74.3622,74.3705,6000.0
2014-10-14 13:25:00,89.44,89.58,89.42,89.52,10600.0,74.3871,74.5036,74.3705,74.4537,10600.0
2014-10-14 13:30:00,89.57,89.69,89.46,89.67,12800.0,74.4952,74.595,74.4038,74.5784,12800.0
2014-10-14 13:35:00,89.61,89.64,89.33,89.4,7600.0,74.5285,74.5535,74.2956,74.3538,7600.0
2014-10-14 13:40:00,89.39,89.44,89.25,89.26,17000.0,74.3455,74.3871,74.2291,74.2374,17000.0
2014-10-14 13:45:00,89.21,89.51,89.14,89.51,6400.0,74.1958,74.4453,74.1376,74.4453,6400.0
2014-10-14 13:50:00,89.56,89.56,89.44,89.52,10000.0,74.4869,74.4869,74.3871,74.4537,10000.0
2014-10-14 13:55:00,89.53,89.74,89.52,89.74,11600.0,74.462,74.6366,74.4537,74.6366,11600.0
2014-10-14 14:00:00,89.73,89.89,89.73,89.89,19000.0,74.6283,74.7614,74.6283,74.7614,19000.0
2014-10-14 14:05:00,89.84,89.89,89.71,89.77,16400.0,74.7198,74.7614,74.6117,74.6616,16400.0
2014-10-14 14:10:00,89.78,89.97,89.75,89.91,23600.0,74.6699,74.8279,74.6449,74.778,23600.0
2014-10-14 14:15:00,89.94,89.94,89.75,89.85,23200.0,74.803,74.803,74.6449,74.7281,23200.0
2014-10-14 14:20:00,89.87,89.88,89.64,89.64,19200.0,74.7447,74.7531,74.5535,74.5535,19200.0
2014-10-14 14:25:00,89.6,89.7,89.56,89.64,15800.0,74.5202,74.6034,74.4869,74.5535,15800.0
2014-10-14 14:30:00,89.66,89.77,89.49,89.5,26800.0,74.5701,74.6616,74.4287,74.437,26800.0
2014-10-14 14:35:00,89.49,89.64,89.42,89.64,17200.0,74.4287,74.5535,74.3705,74.5535,17200.0
2014-10-14 14:40:00,89.61,89.74,89.58,89.74,21200.0,74.5285,74.6366,74.5036,74.6366,21200.0
2014-10-14 14:45:00,89.72,89.8,89.67,89.71,15200.0,74.62,74.6865,74.5784,74.6117,15200.0
2014-10-14 14:50:00,89.74,89.79,89.48,89.56,34000.0,74.6366,74.6782,74.4204,74.4869,34000.0
2014-10-14 14:55:00,89.53,89.6,89.38,89.39,23600.0,74.462,74.5202,74.3372,74.3455,23600.0
2014-10-14 15:00:00,89.42,89.56,89.29,89.35,16400.0,74.3705,74.4869,74.2624,74.3123,16400.0
2014-10-14 15:05:00,89.29,89.31,89.11,89.14,14200.0,74.2624,74.279,74.1127,74.1376,14200.0
2014-10-14 15:10:00,89.2,89.27,89.09,89.16,17000.0,74.1875,74.2457,74.096,74.1542,17000.0
2014-10-14 15:15:00,89.16,89.16,88.99,88.99,10200.0,74.1542,74.1542,74.0129,74.0129,10200.0
2014-10-14 15:20:00,88.96,88.99,88.64,88.75,25400.0,73.9879,74.0129,73.7218,73.8132,25400.0
2014-10-14 15:25:00,88.81,88.95,88.69,88.89,43000.0,73.8631,73.9796,73.7633,73.9297,43000.0
2014-10-14 15:30:00,88.91,88.96,88.58,88.64,34200.0,73.9463,73.9879,73.6719,73.7218,34200.0
2014-10-14 15:35:00,88.65,89.0,88.62,88.97,40600.0,73.7301,74.0212,73.7051,73.9962,40600.0
2014-10-14 15:40:00,89.02,89.1,88.55,88.64,54200.0,74.0378,74.1043,73.6469,73.7218,54200.0
2014-10-14 15:45:00,88.63,89.0,88.63,88.95,70600.0,73.7134,74.0212,73.7134,73.9796,70600.0
2014-10-14 15:50:00,88.96,89.12,88.83,88.83,56800.0,73.9879,74.121,73.8798,73.8798,56800.0
2014-10-14 15:55:00,88.83,88.91,88.66,88.82,109400.0,73.8798,73.9463,73.7384,73.8715,109400.0
2014-10-15 09:30:00,87.69,87.69,87.28,87.69,1600.0,72.9316,72.9316,72.5906,72.9316,1600.0
2014-10-15 09:35:00,87.25,87.68,86.99,87.12,55600.0,72.5657,72.9233,72.3495,72.4576,55600.0
2014-10-15 09:40:00,87.12,87.27,86.51,87.03,39600.0,72.4576,72.5823,71.9502,72.3827,39600.0
2014-10-15 09:45:00,86.97,87.58,86.97,87.51,119600.0,72.3328,72.8402,72.3328,72.7819,119600.0
2014-10-15 09:50:00,87.47,87.72,87.31,87.54,66800.0,72.7487,72.9566,72.6156,72.8069,66800.0
2014-10-15 09:55:00,87.39,87.96,87.16,87.8,25600.0,72.6821,73.1562,72.4908,73.0231,25600.0
2014-10-15 10:00:00,87.97,88.48,87.89,88.22,41800.0,73.1645,73.5887,73.098,73.3724,41800.0
2014-10-15 10:05:00,88.23,88.58,88.09,88.46,18600.0,73.3808,73.6719,73.2643,73.5721,18600.0
2014-10-15 10:10:00,88.33,88.98,88.3,88.81,29800.0,73.4639,74.0045,73.439,73.8631,29800.0
2014-10-15 10:15:00,88.92,88.92,88.44,88.47,25400.0,73.9546,73.9546,73.5554,73.5804,25400.0
2014-10-15 10:20:00,88.5,88.88,88.26,88.6,38800.0,73.6053,73.9214,73.4057,73.6885,38800.0
2014-10-15 10:25:00,88.64,88.66,88.35,88.56,28400.0,73.7218,73.7384,73.4806,73.6552,28400.0
2014-10-15 10:30:00,88.57,88.57,88.14,88.14,17400.0,73.6635,73.6635,73.3059,73.3059,17400.0
2014-10-15 10:35:00,88.14,88.33,88.1,88.31,16000.0,73.3059,73.4639,73.2726,73.4473,16000.0
2014-10-15 10:40:00,88.19,88.39,87.8,87.88,52600.0,73.3475,73.5138,73.0231,73.0897,52600.0
2014-10-15 10:45:00,87.85,87.88,87.7,87.88,22200.0,73.0647,73.0897,72.94,73.0897,22200.0
2014-10-15 10:50:00,87.83,88.16,87.83,88.0,26200.0,73.0481,73.3225,73.0481,73.1895,26200.0
2014-10-15 10:55:00,88.0,88.15,87.85,88.1,24800.0,73.1895,73.3142,73.0647,73.2726,24800.0
2014-10-15 11:00:00,88.09,88.17,87.86,88.1,22200.0,73.2643,73.3309,73.073,73.2726,22200.0
2014-10-15 11:05:00,88.15,88.68,88.15,88.67,21800.0,73.3142,73.755,73.3142,73.7467,21800.0
2014-10-15 11:10:00,88.67,88.89,88.47,88.55,59400.0,73.7467,73.9297,73.5804,73.6469,59400.0
2014-10-15 11:15:00,88.41,88.41,88.11,88.22,15200.0,73.5305,73.5305,73.281,73.3724,15200.0
2014-10-15 11:20:00,88.19,88.19,87.89,88.02,14800.0,73.3475,73.3475,73.098,73.2061,14800.0
2014-10-15 11:25:00,88.03,88.05,87.65,87.7,18800.0,73.2144,73.2311,72.8984,72.94,18800.0
2014-10-15 11:30:00,87.7,87.83,87.42,87.54,28000.0,72.94,73.0481,72.7071,72.8069,28000.0
2014-10-15 11:35:00,87.55,87.78,87.53,87.67,35200.0,72.8152,73.0065,72.7986,72.915,35200.0
2014-10-15 11:40:00,87.69,87.73,87.56,87.66,16200.0,72.9316,72.9649,72.8235,72.9067,16200.0
2014-10-15 11:45:00,87.59,87.62,87.39,87.58,17000.0,72.8485,72.8734,72.6821,72.8402,17000.0
2014-10-15 11:50:00,87.46,87.71,87.44,87.64,21000.0,72.7404,72.9483,72.7237,72.8901,21000.0
2014-10-15 11:55:00,87.62,87.85,87.61,87.85,28800.0,72.8734,73.0647,72.8651,73.0647,28800.0
2014-10-15 12:00:00,87.78,88.02,87.74,88.02,23000.0,73.0065,73.2061,72.9732,73.2061,23000.0
2014-10-15 12:05:00,87.97,88.06,87.77,87.99,54000.0,73.1645,73.2394,72.9982,73.1812,54000.0
2014-10-15 12:10:00,87.95,88.0,87.75,87.78,7200.0,73.1479,73.1895,72.9815,73.0065,7200.0
2014-10-15 12:15:00,87.83,87.84,87.66,87.66,18600.0,73.0481,73.0564,72.9067,72.9067,18600.0
2014-10-15 12:20:00,87.69,87.88,87.69,87.75,9800.0,72.9316,73.0897,72.9316,72.9815,9800.0
2014-10-15 12:25:00,87.75,87.76,87.49,87.64,18000.0,72.9815,72.9899,72.7653,72.8901,18000.0
2014-10-15 12:30:00,87.58,87.61,87.48,87.5,15600.0,72.8402,72.8651,72.757,72.7736,15600.0
2014-10-15 12:35:00,87.45,87.56,87.4,87.51,9800.0,72.732,72.8235,72.6905,72.7819,9800.0
2014-10-15 12:40:00,87.54,87.6,87.11,87.22,12600.0,72.8069,72.8568,72.4493,72.5407,12600.0
2014-10-15 12:45:00,87.14,87.59,87.14,87.5,28000.0,72.4742,72.8485,72.4742,72.7736,28000.0
2014-10-15 12:50:00,87.54,87.63,87.36,87.63,25400.0,72.8069,72.8817,72.6572,72.8817,25400.0
2014-10-15 12:55:00,87.68,87.68,87.32,87.48,15600.0,72.9233,72.9233,72.6239,72.757,15600.0
2014-10-15 13:00:00,87.44,87.6,87.36,87.6,8000.0,72.7237,72.8568,72.6572,72.8568,8000.0
2014-10-15 13:05:00,87.67,87.67,87.48,87.61,38800.0,72.915,72.915,72.757,72.8651,38800.0
2014-10-15 13:10:00,87.6,87.66,87.52,87.55,58400.0,72.8568,72.9067,72.7903,72.8152,58400.0
2014-10-15 13:15:00,87.57,87.58,87.34,87.41,15400.0,72.8318,72.8402,72.6405,72.6988,15400.0
2014-10-15 13:20:00,87.42,87.44,87.13,87.16,17200.0,72.7071,72.7237,72.4659,72.4908,17200.0
2014-10-15 13:25:00,87.22,87.25,86.88,87.11,17600.0,72.5407,72.5657,72.258,72.4493,17600.0
2014-10-15 13:30:00,87.01,87.14,86.9,87.13,44400.0,72.3661,72.4742,72.2746,72.4659,44400.0
2014-10-15 13:35:00,87.14,87.26,86.86,87.2,26200.0,72.4742,72.574,72.2413,72.5241,26200.0
2014-10-15 13:40:00,87.17,87.5,87.16,87.22,13200.0,72.4992,72.7736,72.4908,72.5407,13200.0
2014-10-15 13:45:00,87.21,87.72,87.13,87.72,9800.0,72.5324,72.9566,72.4659,72.9566,9800.0
2014-10-15 13:50:00,87.81,87.97,87.69,87.96,25600.0,73.0314,73.1645,72.9316,73.1562,25600.0
2014-10-15 13:55:00,87.96,87.97,87.64,87.68,20000.0,73.1562,73.1645,72.8901,72.9233,20000.0
2014-10-15 14:00:00,87.52,87.57,87.35,87.46,15400.0,72.7903,72.8318,72.6489,72.7404,15400.0
2014-10-15 14:05:00,87.41,87.81,87.41,87.67,17800.0,72.6988,73.0314,72.6988,72.915,17800.0
2014-10-15 14:10:00,87.66,87.86,87.56,87.77,12600.0,72.9067,73.073,72.8235,72.9982,12600.0
2014-10-15 14:15:00,87.77,88.13,87.76,88.05,17600.0,72.9982,73.2976,72.9899,73.2311,17600.0
2014-10-15 14:20:00,88.02,88.17,87.94,88.11,24800.0,73.2061,73.3309,73.1396,73.281,24800.0
2014-10-15 14:25:00,88.08,88.24,87.87,88.1,25200.0,73.256,73.3891,73.0813,73.2726,25200.0
2014-10-15 14:30:00,88.11,88.52,88.01,88.52,39400.0,73.281,73.622,73.1978,73.622,39400.0
2014-10-15 14:35:00,88.51,88.83,88.51,88.76,21400.0,73.6136,73.8798,73.6136,73.8216,21400.0
2014-10-15 14:40:00,88.78,88.88,88.55,88.7,14800.0,73.8382,73.9214,73.6469,73.7717,14800.0
2014-10-15 14:45:00,88.73,88.79,88.48,88.72,29000.0,73.7966,73.8465,73.5887,73.7883,29000.0
2014-10-15 14:50:00,88.71,89.03,88.67,88.94,30000.0,73.78,74.0461,73.7467,73.9713,30000.0
2014-10-15 14:55:00,88.89,89.03,88.67,88.95,26400.0,73.9297,74.0461,73.7467,73.9796,26400.0
2014-10-15 15:00:00,89.03,89.2,88.92,89.07,49200.0,74.0461,74.1875,73.9546,74.0794,49200.0
2014-10-15 15:05:00,89.06,89.33,89.04,89.16,21400.0,74.0711,74.2956,74.0544,74.1542,21400.0
2014-10-15 15:10:00,89.12,89.45,89.07,89.33,53000.0,74.121,74.3954,74.0794,74.2956,53000.0
2014-10-15 15:15:00,89.26,89.3,88.98,89.14,44000.0,74.2374,74.2707,74.0045,74.1376,44000.0
2014-10-15 15:20:00,89.22,89.3,89.01,89.08,48000.0,74.2041,74.2707,74.0295,74.0877,48000.0
2014-10-15 15:25:00,89.1,89.71,89.09,89.68,62400.0,74.1043,74.6117,74.096,74.5867,62400.0
2014-10-15 15:30:00,89.69,90.12,89.6,90.06,88400.0,74.595,74.9527,74.5202,74.9028,88400.0
2014-10-15 15:35:00,90.07,90.56,90.01,90.38,96000.0,74.9111,75.3186,74.8612,75.1689,96000.0
2014-10-15 15:40:00,90.43,90.57,90.34,90.55,107400.0,75.2105,75.3269,75.1356,75.3103,107400.0
2014-10-15 15:45:00,90.51,90.53,89.76,89.91,104000.0,75.277,75.2937,74.6533,74.778,104000.0
2014-10-15 15:50:00,89.92,90.3,89.89,90.28,98200.0,74.7863,75.1024,74.7614,75.0857,98200.0
2014-10-15 15:55:00,90.29,90.44,90.19,90.29,138800.0,75.0941,75.2188,75.0109,75.0941,138800.0
2014-10-16 09:30:00,86.95,88.45,85.78,85.78,600.0,72.3162,73.5637,71.3431,71.3431,600.0
2014-10-16 09:35:00,87.5,89.36,86.0,89.24,111600.0,72.7736,74.3206,71.5261,74.2208,111600.0
2014-10-16 09:40:00,89.21,90.5,88.88,89.4,44400.0,74.1958,75.2687,73.9214,74.3538,44400.0
2014-10-16 09:45:00,89.22,89.36,88.02,88.31,82600.0,74.2041,74.3206,73.2061,73.4473,82600.0
2014-10-16 09:50:00,88.48,90.34,88.46,90.34,48200.0,73.5887,75.1356,73.5721,75.1356,48200.0
2014-10-16 09:55:00,90.5,90.5,89.47,89.56,122400.0,75.2687,75.2687,74.4121,74.4869,122400.0
2014-10-16 10:00:00,89.6,89.75,89.29,89.42,50600.0,74.5202,74.6449,74.2624,74.3705,50600.0
2014-10-16 10:05:00,89.56,89.58,88.9,88.95,50200.0,74.4869,74.5036,73.938,73.9796,50200.0
2014-10-16 10:10:00,88.95,89.02,88.49,89.0,47000.0,73.9796,74.0378,73.597,74.0212,47000.0
2014-10-16 10:15:00,88.96,89.02,88.2,88.48,46200.0,73.9879,74.0378,73.3558,73.5887,46200.0
2014-10-16 10:20:00,88.54,88.95,88.32,88.5,74400.0,73.6386,73.9796,73.4556,73.6053,74400.0
2014-10-16 10:25:00,88.5,88.7,88.17,88.48,54400.0,73.6053,73.7717,73.3309,73.5887,54400.0
2014-10-16 10:30:00,88.54,88.95,88.46,88.94,17800.0,73.6386,73.9796,73.5721,73.9713,17800.0
2014-10-16 10:35:00,88.88,89.63,88.88,89.63,49800.0,73.9214,74.5451,73.9214,74.5451,49800.0
2014-10-16 10:40:00,89.53,89.56,89.05,89.56,57000.0,74.462,74.4869,74.0628,74.4869,57000.0
2014-10-16 10:45:00,89.55,90.2,89.55,89.95,33200.0,74.4786,75.0192,74.4786,74.8113,33200.0
2014-10-16 10:50:00,89.98,90.61,89.98,90.21,39600.0,74.8362,75.3602,74.8362,75.0275,39600.0
2014-10-16 10:55:00,90.22,90.29,89.74,89.86,22600.0,75.0358,75.0941,74.6366,74.7364,22600.0
2014-10-16 11:00:00,89.77,89.78,89.35,89.4,71000.0,74.6616,74.6699,74.3123,74.3538,71000.0
2014-10-16 11:05:00,89.35,89.48,89.15,89.26,35600.0,74.3123,74.4204,74.1459,74.2374,35600.0
2014-10-16 11:10:00,89.27,89.47,89.2,89.29,31600.0,74.2457,74.4121,74.1875,74.2624,31600.0
2014-10-16 11:15:00,89.33,90.1,89.33,89.71,20400.0,74.2956,74.936,74.2956,74.6117,20400.0
2014-10-16 11:20:00,89.66,90.23,89.66,89.92,12600.0,74.5701,75.0442,74.5701,74.7863,12600.0
2014-10-16 11:25:00,89.91,89.96,89.58,89.91,12800.0,74.778,74.8196,74.5036,74.778,12800.0
2014-10-16 11:30:00,89.89,89.89,88.99,89.01,47800.0,74.7614,74.7614,74.0129,74.0295,47800.0
2014-10-16 11:35:00,89.11,89.11,88.57,88.63,22000.0,74.1127,74.1127,73.6635,73.7134,22000.0
2014-10-16 11:40:00,88.63,88.77,88.53,88.57,32800.0,73.7134,73.8299,73.6303,73.6635,32800.0
2014-10-16 11:45:00,88.58,88.7,88.32,88.36,35000.0,73.6719,73.7717,73.4556,73.4889,35000.0
2014-10-16 11:50:00,88.3,88.55,88.26,88.5,51800.0,73.439,73.6469,73.4057,73.6053,51800.0
2014-10-16 11:55:00,88.5,88.64,88.38,88.51,29800.0,73.6053,73.7218,73.5055,73.6136,29800.0
2014-10-16 12:00:00,88.53,88.66,88.39,88.61,34000.0,73.6303,73.7384,73.5138,73.6968,34000.0
2014-10-16 12:05:00,88.61,88.96,88.59,88.92,22200.0,73.6968,73.9879,73.6802,73.9546,22200.0
2014-10-16 12:10:00,88.89,89.39,88.89,89.3,30000.0,73.9297,74.3455,73.9297,74.2707,30000.0
2014-10-16 12:15:00,89.28,89.71,89.09,89.55,47400.0,74.254,74.6117,74.096,74.4786,47400.0
2014-10-16 12:20:00,89.45,89.73,89.39,89.66,18200.0,74.3954,74.6283,74.3455,74.5701,18200.0
2014-10-16 12:25:00,89.63,89.67,89.11,89.52,16200.0,74.5451,74.5784,74.1127,74.4537,16200.0
2014-10-16 12:30:00,89.52,89.63,89.26,89.43,16800.0,74.4537,74.5451,74.2374,74.3788,16800.0
2014-10-16 12:35:00,89.49,89.6,89.25,89.41,25800.0,74.4287,74.5202,74.2291,74.3622,25800.0
2014-10-16 12:40:00,89.49,89.56,89.24,89.34,23000.0,74.4287,74.4869,74.2208,74.3039,23000.0
2014-10-16 12:45:00,89.49,89.63,89.14,89.63,20600.0,74.4287,74.5451,74.1376,74.5451,20600.0
2014-10-16 12:50:00,89.58,89.78,89.41,89.75,14600.0,74.5036,74.6699,74.3622,74.6449,14600.0
2014-10-16 12:55:00,89.7,89.77,89.63,89.64,11200.0,74.6034,74.6616,74.5451,74.5535,11200.0
2014-10-16 13:00:00,89.76,89.79,89.69,89.78,8400.0,74.6533,74.6782,74.595,74.6699,8400.0
2014-10-16 13:05:00,89.77,89.8,89.51,89.72,10400.0,74.6616,74.6865,74.4453,74.62,10400.0
2014-10-16 13:10:00,89.72,89.86,89.61,89.77,16400.0,74.62,74.7364,74.5285,74.6616,16400.0
2014-10-16 13:15:00,89.84,89.84,89.53,89.61,11400.0,74.7198,74.7198,74.462,74.5285,11400.0
2014-10-16 13:20:00,89.66,89.89,89.53,89.89,10600.0,74.5701,74.7614,74.462,74.7614,10600.0
2014-10-16 13:25:00,89.7,89.89,89.6,89.75,15000.0,74.6034,74.7614,74.5202,74.6449,15000.0
2014-10-16 13:30:00,89.7,89.93,89.52,89.7,16400.0,74.6034,74.7946,74.4537,74.6034,16400.0
2014-10-16 13:35:00,89.74,90.24,89.74,90.08,19400.0,74.6366,75.0525,74.6366,74.9194,19400.0
2014-10-16 13:40:00,90.08,90.25,89.77,90.25,24600.0,74.9194,75.0608,74.6616,75.0608,24600.0
2014-10-16 13:45:00,90.22,90.44,90.07,90.32,35000.0,75.0358,75.2188,74.9111,75.119,35000.0
2014-10-16 13:50:00,90.22,90.26,89.39,89.62,23600.0,75.0358,75.0691,74.3455,74.5368,23600.0
2014-10-16 13:55:00,89.73,90.01,89.62,89.75,23000.0,74.6283,74.8612,74.5368,74.6449,23000.0
2014-10-16 14:00:00,89.76,89.78,89.58,89.77,14600.0,74.6533,74.6699,74.5036,74.6616,14600.0
2014-10-16 14:05:00,89.78,90.01,89.78,89.82,40000.0,74.6699,74.8612,74.6699,74.7032,40000.0
2014-10-16 14:10:00,89.95,89.97,89.62,89.65,21400.0,74.8113,74.8279,74.5368,74.5618,21400.0
2014-10-16 14:15:00,89.5,89.85,89.5,89.56,23200.0,74.437,74.7281,74.437,74.4869,23200.0
2014-10-16 14:20:00,89.56,89.57,89.29,89.5,12200.0,74.4869,74.4952,74.2624,74.437,12200.0
2014-10-16 14:25:00,89.5,89.67,89.37,89.52,27800.0,74.437,74.5784,74.3289,74.4537,27800.0
2014-10-16 14:30:00,89.44,90.15,89.43,89.98,147000.0,74.3871,74.9776,74.3788,74.8362,147000.0
2014-10-16 14:35:00,89.93,90.1,89.77,90.01,10800.0,74.7946,74.936,74.6616,74.8612,10800.0
2014-10-16 14:40:00,90.05,90.22,89.91,90.07,66200.0,74.8945,75.0358,74.778,74.9111,66200.0
2014-10-16 14:45:00,90.04,90.3,89.86,89.9,60600.0,74.8861,75.1024,74.7364,74.7697,60600.0
2014-10-16 14:50:00,89.85,90.08,89.76,90.08,28200.0,74.7281,74.9194,74.6533,74.9194,28200.0
2014-10-16 14:55:00,90.08,90.22,89.94,90.14,23400.0,74.9194,75.0358,74.803,74.9693,23400.0
2014-10-16 15:00:00,90.14,90.14,89.66,89.97,84600.0,74.9693,74.9693,74.5701,74.8279,84600.0
2014-10-16 15:05:00,89.97,90.55,89.83,90.55,33800.0,74.8279,75.3103,74.7115,75.3103,33800.0
2014-10-16 15:10:00,90.51,90.99,90.51,90.71,49600.0,75.277,75.6762,75.277,75.4434,49600.0
2014-10-16 15:15:00,90.81,91.32,90.8,91.24,85800.0,75.5265,75.9507,75.5182,75.8842,85800.0
2014-10-16 15:20:00,91.24,91.69,91.05,91.69,55800.0,75.8842,76.2584,75.7262,76.2584,55800.0
2014-10-16 15:25:00,91.73,91.75,91.0,91.14,88800.0,76.2917,76.3083,75.6846,75.801,88800.0
2014-10-16 15:30:00,91.09,91.14,90.64,90.87,65800.0,75.7594,75.801,75.3852,75.5764,65800.0
2014-10-16 15:35:00,91.0,91.02,90.64,90.75,62400.0,75.6846,75.7012,75.3852,75.4766,62400.0
2014-10-16 15:40:00,90.77,91.11,90.75,91.11,59200.0,75.4933,75.7761,75.4766,75.7761,59200.0
2014-10-16 15:45:00,91.1,91.11,90.88,90.92,138200.0,75.7677,75.7761,75.5848,75.618,138200.0
2014-10-16 15:50:00,90.92,91.05,90.92,91.02,119400.0,75.618,75.7262,75.618,75.7012,119400.0
2014-10-16 15:55:00,91.01,91.04,90.86,90.89,152400.0,75.6929,75.7178,75.5681,75.5931,152400.0
2014-10-17 09:30:00,92.32,92.6,91.83,92.58,105200.0,76.7824,77.0153,76.3749,76.9986,105200.0
2014-10-17 09:35:00,92.56,92.58,92.05,92.42,24800.0,76.982,76.9986,76.5578,76.8656,24800.0
2014-10-17 09:40:00,92.49,92.51,92.0,92.28,43600.0,76.9238,76.9404,76.5163,76.7491,43600.0
2014-10-17 09:45:00,92.33,92.72,92.17,92.21,160400.0,76.7907,77.1151,76.6577,76.6909,160400.0
2014-10-17 09:50:00,92.19,92.61,92.19,92.61,19600.0,76.6743,77.0236,76.6743,77.0236,19600.0
2014-10-17 09:55:00,92.59,93.0,92.59,93.0,36600.0,77.007,77.348,77.007,77.348,36600.0
2014-10-17 10:00:00,93.0,93.28,92.79,93.21,50800.0,77.348,77.5808,77.1733,77.5226,50800.0
2014-10-17 10:05:00,93.21,93.21,92.89,93.08,33600.0,77.5226,77.5226,77.2565,77.4145,33600.0
2014-10-17 10:10:00,93.05,93.28,92.88,93.25,33200.0,77.3895,77.5808,77.2482,77.5559,33200.0
2014-10-17 10:15:00,93.24,93.81,93.23,93.72,65400.0,77.5476,78.0216,77.5393,77.9468,65400.0
2014-10-17 10:20:00,93.72,93.83,93.67,93.8,48600.0,77.9468,78.0383,77.9052,78.0133,48600.0
2014-10-17 10:25:00,93.8,94.11,93.74,94.11,38600.0,78.0133,78.2711,77.9634,78.2711,38600.0
2014-10-17 10:30:00,94.11,94.11,93.67,93.69,76000.0,78.2711,78.2711,77.9052,77.9218,76000.0
2014-10-17 10:35:00,93.75,93.76,93.33,93.33,48000.0,77.9717,77.9801,77.6224,77.6224,48000.0
2014-10-17 10:40:00,93.36,93.69,93.21,93.66,49800.0,77.6474,77.9218,77.5226,77.8969,49800.0
2014-10-17 10:45:00,93.66,93.66,93.29,93.31,46800.0,77.8969,77.8969,77.5892,77.6058,46800.0
2014-10-17 10:50:00,93.31,93.47,93.27,93.44,30600.0,77.6058,77.7389,77.5725,77.7139,30600.0
2014-10-17 10:55:00,93.46,93.62,93.42,93.6,26000.0,77.7305,77.8636,77.6973,77.847,26000.0
2014-10-17 11:00:00,93.57,93.61,93.4,93.48,32400.0,77.822,77.8553,77.6806,77.7472,32400.0
2014-10-17 11:05:00,93.48,93.5,93.33,93.42,16400.0,77.7472,77.7638,77.6224,77.6973,16400.0
2014-10-17 11:10:00,93.4,93.64,93.38,93.6,33000.0,77.6806,77.8802,77.664,77.847,33000.0
2014-10-17 11:15:00,93.61,93.68,93.55,93.6,16200.0,77.8553,77.9135,77.8054,77.847,16200.0
2014-10-17 11:20:00,93.6,93.7,93.53,93.58,21000.0,77.847,77.9302,77.7888,77.8303,21000.0
2014-10-17 11:25:00,93.61,93.64,93.4,93.4,27000.0,77.8553,77.8802,77.6806,77.6806,27000.0
2014-10-17 11:30:00,93.41,93.54,93.36,93.53,10200.0,77.689,77.7971,77.6474,77.7888,10200.0
2014-10-17 11:35:00,93.6,93.63,93.5,93.63,44400.0,77.847,77.8719,77.7638,77.8719,44400.0
2014-10-17 11:40:00,93.58,93.61,93.49,93.58,10000.0,77.8303,77.8553,77.7555,77.8303,10000.0
2014-10-17 11:45:00,93.58,93.82,93.58,93.78,19800.0,77.8303,78.03,77.8303,77.9967,19800.0
2014-10-17 11:50:00,93.8,93.95,93.76,93.9,30000.0,78.0133,78.1381,77.9801,78.0965,30000.0
2014-10-17 11:55:00,93.86,93.88,93.5,93.5,16000.0,78.0632,78.0799,77.7638,77.7638,16000.0
2014-10-17 12:00:00,93.53,93.74,93.51,93.7,20600.0,77.7888,77.9634,77.7721,77.9302,20600.0
2014-10-17 12:05:00,93.72,93.8,93.7,93.71,18600.0,77.9468,78.0133,77.9302,77.9385,18600.0
2014-10-17 12:10:00,93.71,93.75,93.55,93.74,20800.0,77.9385,77.9717,77.8054,77.9634,20800.0
2014-10-17 12:15:00,93.78,93.78,93.64,93.64,31600.0,77.9967,77.9967,77.8802,77.8802,31600.0
2014-10-17 12:20:00,93.71,93.78,93.69,93.78,10200.0,77.9385,77.9967,77.9218,77.9967,10200.0
2014-10-17 12:25:00,93.81,94.08,93.81,94.08,18200.0,78.0216,78.2462,78.0216,78.2462,18200.0
2014-10-17 12:30:00,94.03,94.19,94.03,94.06,16400.0,78.2046,78.3377,78.2046,78.2296,16400.0
2014-10-17 12:35:00,94.01,94.01,93.88,93.94,19600.0,78.188,78.188,78.0799,78.1298,19600.0
2014-10-17 12:40:00,93.94,93.94,93.73,93.88,13000.0,78.1298,78.1298,77.9551,78.0799,13000.0
2014-10-17 12:45:00,93.98,93.98,93.8,93.89,14000.0,78.163,78.163,78.0133,78.0882,14000.0
2014-10-17 12:50:00,93.89,93.92,93.72,93.75,17200.0,78.0882,78.1131,77.9468,77.9717,17200.0
2014-10-17 12:55:00,93.75,94.03,93.75,94.01,23400.0,77.9717,78.2046,77.9717,78.188,23400.0
2014-10-17 13:00:00,93.92,94.08,93.92,93.96,13200.0,78.1131,78.2462,78.1131,78.1464,13200.0
2014-10-17 13:05:00,93.83,93.86,93.55,93.56,13800.0,78.0383,78.0632,77.8054,77.8137,13800.0
2014-10-17 13:10:00,93.5,93.55,93.27,93.32,35800.0,77.7638,77.8054,77.5725,77.6141,35800.0
2014-10-17 13:15:00,93.33,93.46,93.28,93.46,3800.0,77.6224,77.7305,77.5808,77.7305,3800.0
2014-10-17 13:20:00,93.42,93.45,93.26,93.26,10400.0,77.6973,77.7222,77.5642,77.5642,10400.0
2014-10-17 13:25:00,93.28,93.44,93.28,93.34,9800.0,77.5808,77.7139,77.5808,77.6307,9800.0
2014-10-17 13:30:00,93.31,93.5,93.24,93.44,23800.0,77.6058,77.7638,77.5476,77.7139,23800.0
2014-10-17 13:35:00,93.41,93.83,93.37,93.7,25600.0,77.689,78.0383,77.6557,77.9302,25600.0
2014-10-17 13:40:00,93.68,93.73,93.63,93.72,13400.0,77.9135,77.9551,77.8719,77.9468,13400.0
2014-10-17 13:45:00,93.72,93.72,93.5,93.55,11200.0,77.9468,77.9468,77.7638,77.8054,11200.0
2014-10-17 13:50:00,93.5,93.71,93.5,93.66,14800.0,77.7638,77.9385,77.7638,77.8969,14800.0
2014-10-17 13:55:00,93.61,93.72,93.47,93.62,25000.0,77.8553,77.9468,77.7389,77.8636,25000.0
2014-10-17 14:00:00,93.56,93.61,93.17,93.22,20800.0,77.8137,77.8553,77.4894,77.5309,20800.0
2014-10-17 14:05:00,93.21,93.21,92.7,92.75,50400.0,77.5226,77.5226,77.0985,77.14,50400.0
2014-10-17 14:10:00,92.72,93.05,92.72,93.0,18000.0,77.1151,77.3895,77.1151,77.348,18000.0
2014-10-17 14:15:00,93.0,93.13,93.0,93.02,22600.0,77.348,77.4561,77.348,77.3646,22600.0
2014-10-17 14:20:00,93.01,93.13,92.88,93.05,22400.0,77.3563,77.4561,77.2482,77.3895,22400.0
2014-10-17 14:25:00,93.05,93.05,92.85,93.04,20400.0,77.3895,77.3895,77.2232,77.3812,20400.0
2014-10-17 14:30:00,92.99,93.33,92.99,93.21,13800.0,77.3396,77.6224,77.3396,77.5226,13800.0
2014-10-17 14:35:00,93.21,93.36,93.2,93.3,52200.0,77.5226,77.6474,77.5143,77.5975,52200.0
2014-10-17 14:40:00,93.27,93.91,93.27,93.84,37000.0,77.5725,78.1048,77.5725,78.0466,37000.0
2014-10-17 14:45:00,93.83,93.92,93.67,93.67,26200.0,78.0383,78.1131,77.9052,77.9052,26200.0
2014-10-17 14:50:00,93.58,93.66,93.44,93.44,11400.0,77.8303,77.8969,77.7139,77.7139,11400.0
2014-10-17 14:55:00,93.46,93.65,93.32,93.65,11800.0,77.7305,77.8886,77.6141,77.8886,11800.0
2014-10-17 15:00:00,93.63,93.63,93.29,93.36,18000.0,77.8719,77.8719,77.5892,77.6474,18000.0
2014-10-17 15:05:00,93.32,93.82,93.32,93.78,45400.0,77.6141,78.03,77.6141,77.9967,45400.0
2014-10-17 15:10:00,93.74,94.12,93.69,94.12,56400.0,77.9634,78.2795,77.9218,78.2795,56400.0
2014-10-17 15:15:00,94.11,94.17,93.99,94.11,33600.0,78.2711,78.3211,78.1713,78.2711,33600.0
2014-10-17 15:20:00,94.1,94.17,93.85,93.85,30800.0,78.2628,78.3211,78.0549,78.0549,30800.0
2014-10-17 15:25:00,93.84,94.01,93.75,94.01,33600.0,78.0466,78.188,77.9717,78.188,33600.0
2014-10-17 15:30:00,94.02,94.12,93.91,93.97,42800.0,78.1963,78.2795,78.1048,78.1547,42800.0
2014-10-17 15:35:00,93.95,93.98,93.79,93.96,33000.0,78.1381,78.163,78.005,78.1464,33000.0
2014-10-17 15:40:00,93.89,94.07,93.82,93.98,41800.0,78.0882,78.2379,78.03,78.163,41800.0
2014-10-17 15:45:00,94.04,94.05,93.61,93.61,67000.0,78.2129,78.2212,77.8553,77.8553,67000.0
2014-10-17 15:50:00,93.63,93.65,93.39,93.49,99200.0,77.8719,77.8886,77.6723,77.7555,99200.0
2014-10-17 15:55:00,93.49,93.68,93.45,93.57,210400.0,77.7555,77.9135,77.7222,77.822,210400.0
2014-10-20 09:30:00,93.89,94.07,93.62,93.67,59200.0,78.0882,78.2379,77.8636,77.9052,59200.0
2014-10-20 09:35:00,93.87,93.88,93.54,93.61,36400.0,78.0715,78.0799,77.7971,77.8553,36400.0
2014-10-20 09:40:00,93.58,93.64,93.39,93.64,69000.0,77.8303,77.8802,77.6723,77.8802,69000.0
2014-10-20 09:45:00,93.71,93.71,93.44,93.48,36600.0,77.9385,77.9385,77.7139,77.7472,36600.0
2014-10-20 09:50:00,93.48,93.61,93.41,93.41,35800.0,77.7472,77.8553,77.689,77.689,35800.0
2014-10-20 09:55:00,93.44,93.79,93.42,93.61,35800.0,77.7139,78.005,77.6973,77.8553,35800.0
2014-10-20 10:00:00,93.6,93.63,93.47,93.57,19000.0,77.847,77.8719,77.7389,77.822,19000.0
2014-10-20 10:05:00,93.56,93.66,93.46,93.48,38200.0,77.8137,77.8969,77.7305,77.7472,38200.0
2014-10-20 10:10:00,93.46,93.64,93.43,93.5,20600.0,77.7305,77.8802,77.7056,77.7638,20600.0
2014-10-20 10:15:00,93.49,93.68,93.43,93.59,13800.0,77.7555,77.9135,77.7056,77.8387,13800.0
2014-10-20 10:20:00,93.58,94.0,93.55,93.97,14200.0,77.8303,78.1797,77.8054,78.1547,14200.0
2014-10-20 10:25:00,93.95,93.95,93.82,93.93,41200.0,78.1381,78.1381,78.03,78.1214,41200.0
2014-10-20 10:30:00,93.92,94.14,93.92,94.14,23000.0,78.1131,78.2961,78.1131,78.2961,23000.0
2014-10-20 10:35:00,94.14,94.25,94.04,94.07,6400.0,78.2961,78.3876,78.2129,78.2379,6400.0
2014-10-20 10:40:00,94.04,94.08,93.97,94.08,11000.0,78.2129,78.2462,78.1547,78.2462,11000.0
2014-10-20 10:45:00,94.07,94.13,93.92,93.92,8800.0,78.2379,78.2878,78.1131,78.1131,8800.0
2014-10-20 10:50:00,93.93,93.94,93.82,93.88,6400.0,78.1214,78.1298,78.03,78.0799,6400.0
2014-10-20 10:55:00,93.86,93.94,93.74,93.75,13400.0,78.0632,78.1298,77.9634,77.9717,13400.0
2014-10-20 11:00:00,93.76,93.95,93.68,93.95,30400.0,77.9801,78.1381,77.9135,78.1381,30400.0
2014-10-20 11:05:00,93.97,94.17,93.97,94.11,14200.0,78.1547,78.3211,78.1547,78.2711,14200.0
2014-10-20 11:10:00,94.2,94.22,93.95,94.11,15000.0,78.346,78.3626,78.1381,78.2711,15000.0
2014-10-20 11:15:00,94.04,94.17,94.03,94.13,8600.0,78.2129,78.3211,78.2046,78.2878,8600.0
2014-10-20 11:20:00,94.08,94.1,93.99,94.08,9600.0,78.2462,78.2628,78.1713,78.2462,9600.0
2014-10-20 11:25:00,94.08,94.16,94.02,94.04,18400.0,78.2462,78.3127,78.1963,78.2129,18400.0
2014-10-20 11:30:00,94.0,94.36,93.98,94.3,34800.0,78.1797,78.4791,78.163,78.4292,34800.0
2014-10-20 11:35:00,94.29,94.49,94.23,94.26,26800.0,78.4209,78.5872,78.371,78.3959,26800.0
2014-10-20 11:40:00,94.29,94.38,94.2,94.26,14000.0,78.4209,78.4957,78.346,78.3959,14000.0
2014-10-20 11:45:00,94.21,94.34,94.21,94.3,16800.0,78.3543,78.4624,78.3543,78.4292,16800.0
2014-10-20 11:50:00,94.31,94.36,94.28,94.36,24200.0,78.4375,78.4791,78.4125,78.4791,24200.0
2014-10-20 11:55:00,94.33,94.53,94.33,94.49,17200.0,78.4541,78.6205,78.4541,78.5872,17200.0
2014-10-20 12:00:00,94.46,94.55,94.39,94.46,18200.0,78.5622,78.6371,78.504,78.5622,18200.0
2014-10-20 12:05:00,94.47,94.5,94.43,94.45,37000.0,78.5706,78.5955,78.5373,78.5539,37000.0
2014-10-20 12:10:00,94.45,94.45,94.31,94.35,70200.0,78.5539,78.5539,78.4375,78.4708,70200.0
2014-10-20 12:15:00,94.33,94.48,94.33,94.42,15800.0,78.4541,78.5789,78.4541,78.529,15800.0
2014-10-20 12:20:00,94.45,94.5,94.41,94.49,11000.0,78.5539,78.5955,78.5207,78.5872,11000.0
2014-10-20 12:25:00,94.48,94.48,94.38,94.48,19200.0,78.5789,78.5789,78.4957,78.5789,19200.0
2014-10-20 12:30:00,94.46,94.54,94.32,94.54,18000.0,78.5622,78.6288,78.4458,78.6288,18000.0
2014-10-20 12:35:00,94.53,94.53,94.46,94.5,14000.0,78.6205,78.6205,78.5622,78.5955,14000.0
2014-10-20 12:40:00,94.49,94.5,94.36,94.42,15400.0,78.5872,78.5955,78.4791,78.529,15400.0
2014-10-20 12:45:00,94.42,94.5,94.38,94.5,15800.0,78.529,78.5955,78.4957,78.5955,15800.0
2014-10-20 12:50:00,94.53,94.61,94.49,94.57,6600.0,78.6205,78.687,78.5872,78.6537,6600.0
2014-10-20 12:55:00,94.56,94.56,94.39,94.49,25200.0,78.6454,78.6454,78.504,78.5872,25200.0
2014-10-20 13:00:00,94.46,94.59,94.42,94.48,14400.0,78.5622,78.6704,78.529,78.5789,14400.0
2014-10-20 13:05:00,94.48,94.56,94.48,94.56,10400.0,78.5789,78.6454,78.5789,78.6454,10400.0
2014-10-20 13:10:00,94.56,94.58,94.47,94.56,15600.0,78.6454,78.662,78.5706,78.6454,15600.0
2014-10-20 13:15:00,94.55,94.6,94.53,94.57,5200.0,78.6371,78.6787,78.6205,78.6537,5200.0
2014-10-20 13:20:00,94.59,94.62,94.48,94.55,23400.0,78.6704,78.6953,78.5789,78.6371,23400.0
2014-10-20 13:25:00,94.52,94.7,94.52,94.58,11000.0,78.6121,78.7619,78.6121,78.662,11000.0
2014-10-20 13:30:00,94.61,94.61,94.51,94.51,7600.0,78.687,78.687,78.6038,78.6038,7600.0
2014-10-20 13:35:00,94.56,94.63,94.5,94.55,9600.0,78.6454,78.7036,78.5955,78.6371,9600.0
2014-10-20 13:40:00,94.54,94.57,94.52,94.56,11000.0,78.6288,78.6537,78.6121,78.6454,11000.0
2014-10-20 13:45:00,94.58,94.6,94.49,94.53,20400.0,78.662,78.6787,78.5872,78.6205,20400.0
2014-10-20 13:50:00,94.53,94.59,94.53,94.58,5600.0,78.6205,78.6704,78.6205,78.662,5600.0
2014-10-20 13:55:00,94.56,94.63,94.55,94.57,9200.0,78.6454,78.7036,78.6371,78.6537,9200.0
2014-10-20 14:00:00,94.53,94.75,94.53,94.69,16600.0,78.6205,78.8034,78.6205,78.7535,16600.0
2014-10-20 14:05:00,94.66,94.75,94.64,94.64,7600.0,78.7286,78.8034,78.7119,78.7119,7600.0
2014-10-20 14:10:00,94.61,94.74,94.61,94.69,10600.0,78.687,78.7951,78.687,78.7535,10600.0
2014-10-20 14:15:00,94.71,94.73,94.63,94.71,14200.0,78.7702,78.7868,78.7036,78.7702,14200.0
2014-10-20 14:20:00,94.69,94.82,94.69,94.7,19800.0,78.7535,78.8617,78.7535,78.7619,19800.0
2014-10-20 14:25:00,94.75,94.8,94.71,94.76,9200.0,78.8034,78.845,78.7702,78.8118,9200.0
2014-10-20 14:30:00,94.78,94.85,94.78,94.81,10800.0,78.8284,78.8866,78.8284,78.8533,10800.0
2014-10-20 14:35:00,94.81,94.92,94.8,94.89,12400.0,78.8533,78.9448,78.845,78.9199,12400.0
2014-10-20 14:40:00,94.89,95.01,94.88,95.01,23200.0,78.9199,79.0197,78.9116,79.0197,23200.0
2014-10-20 14:45:00,95.01,95.1,94.97,95.1,20200.0,79.0197,79.0945,78.9864,79.0945,20200.0
2014-10-20 14:50:00,95.08,95.13,95.01,95.13,16400.0,79.0779,79.1195,79.0197,79.1195,16400.0
2014-10-20 14:55:00,95.11,95.14,95.08,95.13,12800.0,79.1028,79.1278,79.0779,79.1195,12800.0
2014-10-20 15:00:00,95.11,95.21,95.11,95.14,17600.0,79.1028,79.186,79.1028,79.1278,17600.0
2014-10-20 15:05:00,95.14,95.28,95.14,95.25,16600.0,79.1278,79.2442,79.1278,79.2193,16600.0
2014-10-20 15:10:00,95.25,95.3,95.2,95.25,15000.0,79.2193,79.2609,79.1777,79.2193,15000.0
2014-10-20 15:15:00,95.26,95.27,95.17,95.21,20200.0,79.2276,79.2359,79.1527,79.186,20200.0
2014-10-20 15:20:00,95.17,95.2,95.1,95.17,38400.0,79.1527,79.1777,79.0945,79.1527,38400.0
2014-10-20 15:25:00,95.17,95.17,95.07,95.09,23600.0,79.1527,79.1527,79.0696,79.0862,23600.0
2014-10-20 15:30:00,95.12,95.33,95.12,95.29,56000.0,79.1112,79.2858,79.1112,79.2526,56000.0
2014-10-20 15:35:00,95.28,95.31,95.17,95.31,47800.0,79.2442,79.2692,79.1527,79.2692,47800.0
2014-10-20 15:40:00,95.3,95.55,95.29,95.54,60400.0,79.2609,79.4688,79.2526,79.4605,60400.0
2014-10-20 15:45:00,95.57,95.61,95.51,95.51,83600.0,79.4854,79.5187,79.4355,79.4355,83600.0
2014-10-20 15:50:00,95.51,95.64,95.47,95.54,117800.0,79.4355,79.5436,79.4023,79.4605,117800.0
2014-10-20 15:55:00,95.55,95.63,95.5,95.59,123000.0,79.4688,79.5353,79.4272,79.5021,123000.0
2014-10-21 09:30:00,95.98,96.45,95.98,96.45,28200.0,79.8264,80.2173,79.8264,80.2173,28200.0
2014-10-21 09:35:00,96.43,96.5,96.27,96.5,10400.0,80.2007,80.2589,80.0676,80.2589,10400.0
2014-10-21 09:40:00,96.5,96.52,96.24,96.52,9600.0,80.2589,80.2755,80.0427,80.2755,9600.0
2014-10-21 09:45:00,96.54,96.73,96.47,96.73,25200.0,80.2922,80.4502,80.234,80.4502,25200.0
2014-10-21 09:50:00,96.75,97.13,96.73,96.8,16600.0,80.4668,80.7829,80.4502,80.5084,16600.0
2014-10-21 09:55:00,96.79,96.82,96.72,96.76,2400.0,80.5001,80.5251,80.4419,80.4751,2400.0
2014-10-21 10:00:00,96.94,96.95,96.58,96.95,19000.0,80.6249,80.6332,80.3254,80.6332,19000.0
2014-10-21 10:05:00,96.92,96.96,96.73,96.91,56200.0,80.6082,80.6415,80.4502,80.5999,56200.0
2014-10-21 10:10:00,96.92,96.95,96.85,96.94,8000.0,80.6082,80.6332,80.55,80.6249,8000.0
2014-10-21 10:15:00,96.88,96.88,96.63,96.78,48200.0,80.575,80.575,80.367,80.4918,48200.0
2014-10-21 10:20:00,96.78,96.9,96.71,96.9,8400.0,80.4918,80.5916,80.4336,80.5916,8400.0
2014-10-21 10:25:00,96.89,96.95,96.8,96.83,140200.0,80.5833,80.6332,80.5084,80.5334,140200.0
2014-10-21 10:30:00,96.83,96.88,96.75,96.79,26200.0,80.5334,80.575,80.4668,80.5001,26200.0
2014-10-21 10:35:00,96.8,97.01,96.8,97.0,6800.0,80.5084,80.6831,80.5084,80.6748,6800.0
2014-10-21 10:40:00,97.0,97.16,97.0,97.1,94600.0,80.6748,80.8078,80.6748,80.7579,94600.0
2014-10-21 10:45:00,97.16,97.22,97.14,97.22,9800.0,80.8078,80.8577,80.7912,80.8577,9800.0
2014-10-21 10:50:00,97.25,97.25,97.19,97.19,6200.0,80.8827,80.8827,80.8328,80.8328,6200.0
2014-10-21 10:55:00,97.25,97.35,97.2,97.35,19200.0,80.8827,80.9659,80.8411,80.9659,19200.0
2014-10-21 11:00:00,97.37,97.49,97.33,97.43,13400.0,80.9825,81.0823,80.9492,81.0324,13400.0
2014-10-21 11:05:00,97.45,97.56,97.38,97.56,30400.0,81.049,81.1405,80.9908,81.1405,30400.0
2014-10-21 11:10:00,97.54,97.58,97.48,97.51,18800.0,81.1239,81.1571,81.074,81.0989,18800.0
2014-10-21 11:15:00,97.52,97.57,97.49,97.51,8200.0,81.1072,81.1488,81.0823,81.0989,8200.0
2014-10-21 11:20:00,97.51,97.58,97.48,97.58,12600.0,81.0989,81.1571,81.074,81.1571,12600.0
2014-10-21 11:25:00,97.58,97.64,97.48,97.58,18200.0,81.1571,81.207,81.074,81.1571,18200.0
2014-10-21 11:30:00,97.56,97.67,97.54,97.67,14600.0,81.1405,81.232,81.1239,81.232,14600.0
2014-10-21 11:35:00,97.65,97.76,97.65,97.76,28600.0,81.2154,81.3068,81.2154,81.3068,28600.0
2014-10-21 11:40:00,97.76,97.92,97.76,97.81,20600.0,81.3068,81.4399,81.3068,81.3484,20600.0
2014-10-21 11:45:00,97.87,97.94,97.83,97.86,17000.0,81.3983,81.4566,81.3651,81.39,17000.0
2014-10-21 11:50:00,97.89,97.93,97.83,97.9,9600.0,81.415,81.4482,81.3651,81.4233,9600.0
2014-10-21 11:55:00,97.91,97.99,97.86,97.99,17400.0,81.4316,81.4981,81.39,81.4981,17400.0
2014-10-21 12:00:00,98.0,98.03,97.91,98.03,23600.0,81.5065,81.5314,81.4316,81.5314,23600.0
2014-10-21 12:05:00,98.0,98.02,97.92,97.98,16000.0,81.5065,81.5231,81.4399,81.4898,16000.0
2014-10-21 12:10:00,97.96,98.0,97.9,97.96,9200.0,81.4732,81.5065,81.4233,81.4732,9200.0
2014-10-21 12:15:00,98.0,98.04,97.95,98.04,17400.0,81.5065,81.5397,81.4649,81.5397,17400.0
2014-10-21 12:20:00,98.05,98.14,98.05,98.08,16200.0,81.548,81.6229,81.548,81.573,16200.0
2014-10-21 12:25:00,98.06,98.14,98.01,98.03,8400.0,81.5564,81.6229,81.5148,81.5314,8400.0
2014-10-21 12:30:00,98.03,98.03,97.79,97.79,14800.0,81.5314,81.5314,81.3318,81.3318,14800.0
2014-10-21 12:35:00,97.77,97.83,97.71,97.71,14800.0,81.3152,81.3651,81.2653,81.2653,14800.0
2014-10-21 12:40:00,97.7,97.71,97.55,97.58,21200.0,81.2569,81.2653,81.1322,81.1571,21200.0
2014-10-21 12:45:00,97.6,97.64,97.59,97.64,17800.0,81.1738,81.207,81.1655,81.207,17800.0
2014-10-21 12:50:00,97.65,97.65,97.53,97.63,21800.0,81.2154,81.2154,81.1156,81.1987,21800.0
2014-10-21 12:55:00,97.59,97.6,97.51,97.6,10400.0,81.1655,81.1738,81.0989,81.1738,10400.0
2014-10-21 13:00:00,97.61,97.69,97.55,97.61,14000.0,81.1821,81.2486,81.1322,81.1821,14000.0
2014-10-21 13:05:00,97.63,97.63,97.56,97.56,19000.0,81.1987,81.1987,81.1405,81.1405,19000.0
2014-10-21 13:10:00,97.61,97.66,97.57,97.63,29600.0,81.1821,81.2237,81.1488,81.1987,29600.0
2014-10-21 13:15:00,97.61,97.63,97.58,97.62,5400.0,81.1821,81.1987,81.1571,81.1904,5400.0
2014-10-21 13:20:00,97.61,97.64,97.5,97.51,19000.0,81.1821,81.207,81.0906,81.0989,19000.0
2014-10-21 13:25:00,97.51,97.57,97.51,97.54,9400.0,81.0989,81.1488,81.0989,81.1239,9400.0
2014-10-21 13:30:00,97.55,97.75,97.55,97.75,22800.0,81.1322,81.2985,81.1322,81.2985,22800.0
2014-10-21 13:35:00,97.8,97.82,97.63,97.67,17400.0,81.3401,81.3567,81.1987,81.232,17400.0
2014-10-21 13:40:00,97.63,97.65,97.57,97.63,37000.0,81.1987,81.2154,81.1488,81.1987,37000.0
2014-10-21 13:45:00,97.63,97.63,97.5,97.52,14200.0,81.1987,81.1987,81.0906,81.1072,14200.0
2014-10-21 13:50:00,97.53,97.63,97.52,97.6,12800.0,81.1156,81.1987,81.1072,81.1738,12800.0
2014-10-21 13:55:00,97.58,97.59,97.48,97.53,23800.0,81.1571,81.1655,81.074,81.1156,23800.0
2014-10-21 14:00:00,97.53,97.63,97.49,97.54,14200.0,81.1156,81.1987,81.0823,81.1239,14200.0
2014-10-21 14:05:00,97.56,97.59,97.54,97.54,7400.0,81.1405,81.1655,81.1239,81.1239,7400.0
2014-10-21 14:10:00,97.54,97.55,97.46,97.54,14200.0,81.1239,81.1322,81.0573,81.1239,14200.0
2014-10-21 14:15:00,97.53,97.55,97.48,97.5,12600.0,81.1156,81.1322,81.074,81.0906,12600.0
2014-10-21 14:20:00,97.49,97.5,97.45,97.47,8000.0,81.0823,81.0906,81.049,81.0657,8000.0
2014-10-21 14:25:00,97.48,97.52,97.38,97.38,14000.0,81.074,81.1072,80.9908,80.9908,14000.0
2014-10-21 14:30:00,97.38,97.52,97.29,97.5,47600.0,80.9908,81.1072,80.9159,81.0906,47600.0
2014-10-21 14:35:00,97.5,97.6,97.47,97.6,43200.0,81.0906,81.1738,81.0657,81.1738,43200.0
2014-10-21 14:40:00,97.65,97.65,97.53,97.54,14000.0,81.2154,81.2154,81.1156,81.1239,14000.0
2014-10-21 14:45:00,97.53,97.53,97.41,97.45,37200.0,81.1156,81.1156,81.0158,81.049,37200.0
2014-10-21 14:50:00,97.48,97.48,97.39,97.41,8800.0,81.074,81.074,80.9991,81.0158,8800.0
2014-10-21 14:55:00,97.42,97.5,97.39,97.39,22000.0,81.0241,81.0906,80.9991,80.9991,22000.0
2014-10-21 15:00:00,97.39,97.64,97.38,97.64,64400.0,80.9991,81.207,80.9908,81.207,64400.0
2014-10-21 15:05:00,97.65,97.68,97.58,97.61,11800.0,81.2154,81.2403,81.1571,81.1821,11800.0
2014-10-21 15:10:00,97.63,97.86,97.63,97.86,10400.0,81.1987,81.39,81.1987,81.39,10400.0
2014-10-21 15:15:00,97.87,97.89,97.81,97.89,17000.0,81.3983,81.415,81.3484,81.415,17000.0
2014-10-21 15:20:00,97.91,97.96,97.88,97.89,28000.0,81.4316,81.4732,81.4067,81.415,28000.0
2014-10-21 15:25:00,97.89,97.99,97.87,97.99,14600.0,81.415,81.4981,81.3983,81.4981,14600.0
2014-10-21 15:30:00,97.96,97.97,97.89,97.89,32800.0,81.4732,81.4815,81.415,81.415,32800.0
2014-10-21 15:35:00,97.91,97.92,97.82,97.86,32400.0,81.4316,81.4399,81.3567,81.39,32400.0
2014-10-21 15:40:00,97.89,98.01,97.82,97.96,19200.0,81.415,81.5148,81.3567,81.4732,19200.0
2014-10-21 15:45:00,97.98,98.11,97.96,98.1,67600.0,81.4898,81.5979,81.4732,81.5896,67600.0
2014-10-21 15:50:00,98.1,98.1,97.92,98.03,55600.0,81.5896,81.5896,81.4399,81.5314,55600.0
2014-10-21 15:55:00,98.03,98.08,97.95,98.02,84000.0,81.5314,81.573,81.4649,81.5231,84000.0
2014-10-22 09:30:00,98.63,98.8,98.5,98.8,31400.0,82.0304,82.1718,81.9223,82.1718,31400.0
2014-10-22 09:35:00,98.73,98.83,98.54,98.7,11000.0,82.1136,82.1968,81.9556,82.0886,11000.0
2014-10-22 09:40:00,98.67,99.18,98.4,99.05,34200.0,82.0637,82.4879,81.8391,82.3797,34200.0
2014-10-22 09:45:00,98.88,98.88,98.6,98.77,29800.0,82.2384,82.2384,82.0055,82.1469,29800.0
2014-10-22 09:50:00,98.75,98.98,98.69,98.89,29400.0,82.1302,82.3215,82.0803,82.2467,29400.0
2014-10-22 09:55:00,98.85,99.08,98.84,98.91,15200.0,82.2134,82.4047,82.2051,82.2633,15200.0
2014-10-22 10:00:00,98.88,98.96,98.73,98.8,35000.0,82.2384,82.3049,82.1136,82.1718,35000.0
2014-10-22 10:05:00,98.74,98.82,98.69,98.69,13400.0,82.1219,82.1884,82.0803,82.0803,13400.0
2014-10-22 10:10:00,98.69,98.8,98.65,98.8,26200.0,82.0803,82.1718,82.0471,82.1718,26200.0
2014-10-22 10:15:00,98.72,98.83,98.54,98.83,17600.0,82.1053,82.1968,81.9556,82.1968,17600.0
2014-10-22 10:20:00,98.83,98.98,98.83,98.92,11600.0,82.1968,82.3215,82.1968,82.2716,11600.0
2014-10-22 10:25:00,98.89,98.98,98.81,98.92,3800.0,82.2467,82.3215,82.1801,82.2716,3800.0
2014-10-22 10:30:00,98.88,98.94,98.72,98.93,22200.0,82.2384,82.2883,82.1053,82.2799,22200.0
2014-10-22 10:35:00,98.93,98.93,98.78,98.83,15600.0,82.2799,82.2799,82.1552,82.1968,15600.0
2014-10-22 10:40:00,98.8,98.83,98.67,98.82,15200.0,82.1718,82.1968,82.0637,82.1884,15200.0
2014-10-22 10:45:00,98.78,98.89,98.78,98.85,12600.0,82.1552,82.2467,82.1552,82.2134,12600.0
2014-10-22 10:50:00,98.84,99.0,98.83,98.92,22000.0,82.2051,82.3382,82.1968,82.2716,22000.0
2014-10-22 10:55:00,98.94,99.07,98.92,98.97,19400.0,82.2883,82.3964,82.2716,82.3132,19400.0
2014-10-22 11:00:00,98.99,99.11,98.97,99.11,8000.0,82.3298,82.4296,82.3132,82.4296,8000.0
2014-10-22 11:05:00,99.08,99.09,98.99,99.01,10800.0,82.4047,82.413,82.3298,82.3465,10800.0
2014-10-22 11:10:00,99.05,99.25,99.05,99.12,13000.0,82.3797,82.5461,82.3797,82.438,13000.0
2014-10-22 11:15:00,99.15,99.21,99.12,99.13,16400.0,82.4629,82.5128,82.438,82.4463,16400.0
2014-10-22 11:20:00,99.12,99.25,99.12,99.19,29200.0,82.438,82.5461,82.438,82.4962,29200.0
2014-10-22 11:25:00,99.16,99.25,99.08,99.11,22600.0,82.4712,82.5461,82.4047,82.4296,22600.0
2014-10-22 11:30:00,99.08,99.11,99.04,99.11,10000.0,82.4047,82.4296,82.3714,82.4296,10000.0
2014-10-22 11:35:00,99.1,99.16,99.04,99.04,22000.0,82.4213,82.4712,82.3714,82.3714,22000.0
2014-10-22 11:40:00,99.07,99.07,98.94,99.04,16800.0,82.3964,82.3964,82.2883,82.3714,16800.0
2014-10-22 11:45:00,99.01,99.05,98.92,98.95,17400.0,82.3465,82.3797,82.2716,82.2966,17400.0
2014-10-22 11:50:00,98.92,99.06,98.92,98.98,22200.0,82.2716,82.3881,82.2716,82.3215,22200.0
2014-10-22 11:55:00,98.99,99.11,98.99,99.04,44600.0,82.3298,82.4296,82.3298,82.3714,44600.0
2014-10-22 12:00:00,99.04,99.08,98.96,99.06,20400.0,82.3714,82.4047,82.3049,82.3881,20400.0
2014-10-22 12:05:00,99.03,99.04,98.91,98.98,11600.0,82.3631,82.3714,82.2633,82.3215,11600.0
2014-10-22 12:10:00,98.98,99.05,98.89,98.91,17600.0,82.3215,82.3797,82.2467,82.2633,17600.0
2014-10-22 12:15:00,98.91,98.92,98.63,98.69,27600.0,82.2633,82.2716,82.0304,82.0803,27600.0
2014-10-22 12:20:00,98.66,98.75,98.63,98.64,21800.0,82.0554,82.1302,82.0304,82.0387,21800.0
2014-10-22 12:25:00,98.63,98.67,98.54,98.54,20000.0,82.0304,82.0637,81.9556,81.9556,20000.0
2014-10-22 12:30:00,98.51,98.52,98.35,98.39,22400.0,81.9306,81.9389,81.7975,81.8308,22400.0
2014-10-22 12:35:00,98.39,98.45,98.25,98.25,9200.0,81.8308,81.8807,81.7144,81.7144,9200.0
2014-10-22 12:40:00,98.25,98.29,98.11,98.11,11800.0,81.7144,81.7476,81.5979,81.5979,11800.0
2014-10-22 12:45:00,98.11,98.22,98.01,98.03,12400.0,81.5979,81.6894,81.5148,81.5314,12400.0
2014-10-22 12:50:00,97.97,98.1,97.96,98.05,5200.0,81.4815,81.5896,81.4732,81.548,5200.0
2014-10-22 12:55:00,97.99,98.14,97.98,98.14,7800.0,81.4981,81.6229,81.4898,81.6229,7800.0
2014-10-22 13:00:00,98.16,98.24,98.04,98.24,8400.0,81.6395,81.7061,81.5397,81.7061,8400.0
2014-10-22 13:05:00,98.17,98.33,98.17,98.29,6800.0,81.6478,81.7809,81.6478,81.7476,6800.0
2014-10-22 13:10:00,98.33,98.33,98.13,98.18,34600.0,81.7809,81.7809,81.6146,81.6562,34600.0
2014-10-22 13:15:00,98.17,98.27,98.07,98.22,17200.0,81.6478,81.731,81.5647,81.6894,17200.0
2014-10-22 13:20:00,98.24,98.24,98.11,98.14,21400.0,81.7061,81.7061,81.5979,81.6229,21400.0
2014-10-22 13:25:00,98.13,98.14,97.92,97.92,18400.0,81.6146,81.6229,81.4399,81.4399,18400.0
2014-10-22 13:30:00,97.91,97.92,97.68,97.68,27200.0,81.4316,81.4399,81.2403,81.2403,27200.0
2014-10-22 13:35:00,97.73,97.86,97.73,97.82,16600.0,81.2819,81.39,81.2819,81.3567,16600.0
2014-10-22 13:40:00,97.81,97.88,97.81,97.85,5400.0,81.3484,81.4067,81.3484,81.3817,5400.0
2014-10-22 13:45:00,97.87,97.89,97.65,97.65,18000.0,81.3983,81.415,81.2154,81.2154,18000.0
2014-10-22 13:50:00,97.64,97.67,97.6,97.66,28800.0,81.207,81.232,81.1738,81.2237,28800.0
2014-10-22 13:55:00,97.64,97.64,97.47,97.47,11800.0,81.207,81.207,81.0657,81.0657,11800.0
2014-10-22 14:00:00,97.48,97.49,97.35,97.38,33600.0,81.074,81.0823,80.9659,80.9908,33600.0
2014-10-22 14:05:00,97.34,97.42,97.33,97.36,34600.0,80.9575,81.0241,80.9492,80.9742,34600.0
2014-10-22 14:10:00,97.38,97.44,97.37,97.44,36600.0,80.9908,81.0407,80.9825,81.0407,36600.0
2014-10-22 14:15:00,97.39,97.64,97.38,97.61,46600.0,80.9991,81.207,80.9908,81.1821,46600.0
2014-10-22 14:20:00,97.6,97.6,97.42,97.5,23000.0,81.1738,81.1738,81.0241,81.0906,23000.0
2014-10-22 14:25:00,97.49,97.64,97.47,97.5,7800.0,81.0823,81.207,81.0657,81.0906,7800.0
2014-10-22 14:30:00,97.5,97.53,97.4,97.44,62200.0,81.0906,81.1156,81.0074,81.0407,62200.0
2014-10-22 14:35:00,97.43,97.58,97.39,97.49,25600.0,81.0324,81.1571,80.9991,81.0823,25600.0
2014-10-22 14:40:00,97.52,97.81,97.51,97.8,15800.0,81.1072,81.3484,81.0989,81.3401,15800.0
2014-10-22 14:45:00,97.81,97.91,97.74,97.91,32400.0,81.3484,81.4316,81.2902,81.4316,32400.0
2014-10-22 14:50:00,97.9,97.9,97.68,97.68,13800.0,81.4233,81.4233,81.2403,81.2403,13800.0
2014-10-22 14:55:00,97.7,97.99,97.7,97.98,14200.0,81.2569,81.4981,81.2569,81.4898,14200.0
2014-10-22 15:00:00,97.95,98.0,97.72,97.76,53600.0,81.4649,81.5065,81.2736,81.3068,53600.0
2014-10-22 15:05:00,97.74,97.74,97.57,97.57,17600.0,81.2902,81.2902,81.1488,81.1488,17600.0
2014-10-22 15:10:00,97.57,97.6,97.47,97.5,21600.0,81.1488,81.1738,81.0657,81.0906,21600.0
2014-10-22 15:15:00,97.52,97.57,97.44,97.45,42200.0,81.1072,81.1488,81.0407,81.049,42200.0
2014-10-22 15:20:00,97.45,97.52,97.41,97.47,92000.0,81.049,81.1072,81.0158,81.0657,92000.0
2014-10-22 15:25:00,97.46,97.58,97.45,97.55,20200.0,81.0573,81.1571,81.049,81.1322,20200.0
2014-10-22 15:30:00,97.52,97.55,97.39,97.48,82400.0,81.1072,81.1322,80.9991,81.074,82400.0
2014-10-22 15:35:00,97.5,97.64,97.49,97.52,26400.0,81.0906,81.207,81.0823,81.1072,26400.0
2014-10-22 15:40:00,97.51,97.56,97.35,97.36,88000.0,81.0989,81.1405,80.9659,80.9742,88000.0
2014-10-22 15:45:00,97.39,97.39,97.07,97.07,60800.0,80.9991,80.9991,80.733,80.733,60800.0
2014-10-22 15:50:00,97.07,97.17,97.05,97.08,105800.0,80.733,80.8161,80.7163,80.7413,105800.0
2014-10-22 15:55:00,97.08,97.08,96.65,96.86,296800.0,80.7413,80.7413,80.3837,80.5583,296800.0
2014-10-23 09:30:00,97.99,98.17,97.67,98.03,14800.0,81.4981,81.6478,81.232,81.5314,14800.0
2014-10-23 09:35:00,98.07,98.19,97.7,97.84,14200.0,81.5647,81.6645,81.2569,81.3734,14200.0
2014-10-23 09:40:00,97.84,97.96,97.61,97.65,11600.0,81.3734,81.4732,81.1821,81.2154,11600.0
2014-10-23 09:45:00,97.65,97.68,97.46,97.49,11200.0,81.2154,81.2403,81.0573,81.0823,11200.0
2014-10-23 09:50:00,97.57,97.58,97.06,97.35,15400.0,81.1488,81.1571,80.7247,80.9659,15400.0
2014-10-23 09:55:00,97.29,97.44,97.06,97.13,27600.0,80.9159,81.0407,80.7247,80.7829,27600.0
2014-10-23 10:00:00,97.13,97.31,97.09,97.22,68000.0,80.7829,80.9326,80.7496,80.8577,68000.0
2014-10-23 10:05:00,97.21,97.67,97.19,97.62,45400.0,80.8494,81.232,80.8328,81.1904,45400.0
2014-10-23 10:10:00,97.56,97.85,97.55,97.85,23400.0,81.1405,81.3817,81.1322,81.3817,23400.0
2014-10-23 10:15:00,97.85,98.01,97.69,97.69,21200.0,81.3817,81.5148,81.2486,81.2486,21200.0
2014-10-23 10:20:00,97.69,97.69,97.5,97.54,49000.0,81.2486,81.2486,81.0906,81.1239,49000.0
2014-10-23 10:25:00,97.54,97.64,97.5,97.56,28200.0,81.1239,81.207,81.0906,81.1405,28200.0
2014-10-23 10:30:00,97.56,97.6,97.42,97.42,29600.0,81.1405,81.1738,81.0241,81.0241,29600.0
2014-10-23 10:35:00,97.46,97.48,97.32,97.34,11200.0,81.0573,81.074,80.9409,80.9575,11200.0
2014-10-23 10:40:00,97.34,97.34,97.17,97.23,21200.0,80.9575,80.9575,80.8161,80.866,21200.0
2014-10-23 10:45:00,97.22,97.34,97.17,97.29,23400.0,80.8577,80.9575,80.8161,80.9159,23400.0
2014-10-23 10:50:00,97.31,97.42,97.3,97.42,9800.0,80.9326,81.0241,80.9243,81.0241,9800.0
2014-10-23 10:55:00,97.46,97.53,97.39,97.52,8800.0,81.0573,81.1156,80.9991,81.1072,8800.0
2014-10-23 11:00:00,97.49,97.51,97.41,97.51,25200.0,81.0823,81.0989,81.0158,81.0989,25200.0
2014-10-23 11:05:00,97.52,97.78,97.52,97.72,10600.0,81.1072,81.3235,81.1072,81.2736,10600.0
2014-10-23 11:10:00,97.7,97.88,97.67,97.88,11000.0,81.2569,81.4067,81.232,81.4067,11000.0
2014-10-23 11:15:00,97.88,97.88,97.73,97.75,18400.0,81.4067,81.4067,81.2819,81.2985,18400.0
2014-10-23 11:20:00,97.75,97.88,97.74,97.78,9400.0,81.2985,81.4067,81.2902,81.3235,9400.0
2014-10-23 11:25:00,97.81,97.83,97.73,97.76,10800.0,81.3484,81.3651,81.2819,81.3068,10800.0
2014-10-23 11:30:00,97.76,97.88,97.76,97.87,13200.0,81.3068,81.4067,81.3068,81.3983,13200.0
2014-10-23 11:35:00,97.86,97.86,97.72,97.77,12000.0,81.39,81.39,81.2736,81.3152,12000.0
2014-10-23 11:40:00,97.75,97.83,97.71,97.81,9000.0,81.2985,81.3651,81.2653,81.3484,9000.0
2014-10-23 11:45:00,97.81,97.83,97.75,97.79,12800.0,81.3484,81.3651,81.2985,81.3318,12800.0
2014-10-23 11:50:00,97.86,97.97,97.86,97.93,20800.0,81.39,81.4815,81.39,81.4482,20800.0
2014-10-23 11:55:00,97.93,97.96,97.9,97.94,10200.0,81.4482,81.4732,81.4233,81.4566,10200.0
2014-10-23 12:00:00,97.97,98.06,97.91,97.97,6600.0,81.4815,81.5564,81.4316,81.4815,6600.0
2014-10-23 12:05:00,97.99,98.1,97.98,98.1,17200.0,81.4981,81.5896,81.4898,81.5896,17200.0
2014-10-23 12:10:00,98.14,98.17,98.08,98.11,8000.0,81.6229,81.6478,81.573,81.5979,8000.0
2014-10-23 12:15:00,98.11,98.16,98.1,98.1,9800.0,81.5979,81.6395,81.5896,81.5896,9800.0
2014-10-23 12:20:00,98.11,98.13,98.05,98.09,11600.0,81.5979,81.6146,81.548,81.5813,11600.0
2014-10-23 12:25:00,98.09,98.17,98.06,98.17,11800.0,81.5813,81.6478,81.5564,81.6478,11800.0
2014-10-23 12:30:00,98.14,98.14,98.0,98.02,5200.0,81.6229,81.6229,81.5065,81.5231,5200.0
2014-10-23 12:35:00,98.03,98.06,97.97,98.03,18000.0,81.5314,81.5564,81.4815,81.5314,18000.0
2014-10-23 12:40:00,98.01,98.1,97.99,98.07,7800.0,81.5148,81.5896,81.4981,81.5647,7800.0
2014-10-23 12:45:00,98.05,98.11,98.01,98.01,9200.0,81.548,81.5979,81.5148,81.5148,9200.0
2014-10-23 12:50:00,98.01,98.17,98.01,98.1,9800.0,81.5148,81.6478,81.5148,81.5896,9800.0
2014-10-23 12:55:00,98.08,98.08,97.97,98.03,6000.0,81.573,81.573,81.4815,81.5314,6000.0
2014-10-23 13:00:00,97.99,98.07,97.95,97.99,8800.0,81.4981,81.5647,81.4649,81.4981,8800.0
2014-10-23 13:05:00,98.0,98.09,97.94,97.96,13000.0,81.5065,81.5813,81.4566,81.4732,13000.0
2014-10-23 13:10:00,97.98,97.99,97.92,97.93,9200.0,81.4898,81.4981,81.4399,81.4482,9200.0
2014-10-23 13:15:00,97.97,98.0,97.83,97.85,16400.0,81.4815,81.5065,81.3651,81.3817,16400.0
2014-10-23 13:20:00,97.87,97.87,97.79,97.82,3400.0,81.3983,81.3983,81.3318,81.3567,3400.0
2014-10-23 13:25:00,97.83,97.95,97.8,97.95,16000.0,81.3651,81.4649,81.3401,81.4649,16000.0
2014-10-23 13:30:00,97.94,98.08,97.92,98.04,7400.0,81.4566,81.573,81.4399,81.5397,7400.0
2014-10-23 13:35:00,98.04,98.07,97.96,98.01,5600.0,81.5397,81.5647,81.4732,81.5148,5600.0
2014-10-23 13:40:00,98.0,98.02,97.96,97.98,5200.0,81.5065,81.5231,81.4732,81.4898,5200.0
2014-10-23 13:45:00,97.99,98.01,97.92,97.98,7200.0,81.4981,81.5148,81.4399,81.4898,7200.0
2014-10-23 13:50:00,97.97,97.97,97.91,97.93,3800.0,81.4815,81.4815,81.4316,81.4482,3800.0
2014-10-23 13:55:00,97.93,98.0,97.9,97.9,16400.0,81.4482,81.5065,81.4233,81.4233,16400.0
2014-10-23 14:00:00,97.91,98.01,97.87,98.01,6800.0,81.4316,81.5148,81.3983,81.5148,6800.0
2014-10-23 14:05:00,98.01,98.08,97.99,98.04,11800.0,81.5148,81.573,81.4981,81.5397,11800.0
2014-10-23 14:10:00,98.01,98.18,98.01,98.11,15200.0,81.5148,81.6562,81.5148,81.5979,15200.0
2014-10-23 14:15:00,98.11,98.23,98.09,98.23,7400.0,81.5979,81.6977,81.5813,81.6977,7400.0
2014-10-23 14:20:00,98.17,98.23,98.14,98.17,8600.0,81.6478,81.6977,81.6229,81.6478,8600.0
2014-10-23 14:25:00,98.23,98.29,98.17,98.29,8000.0,81.6977,81.7476,81.6478,81.7476,8000.0
2014-10-23 14:30:00,98.26,98.26,98.07,98.07,4600.0,81.7227,81.7227,81.5647,81.5647,4600.0
2014-10-23 14:35:00,98.05,98.06,98.05,98.06,9400.0,81.548,81.5564,81.548,81.5564,9400.0
2014-10-23 14:40:00,98.06,98.11,98.01,98.04,17600.0,81.5564,81.5979,81.5148,81.5397,17600.0
2014-10-23 14:45:00,98.11,98.11,98.04,98.04,10600.0,81.5979,81.5979,81.5397,81.5397,10600.0
2014-10-23 14:50:00,98.06,98.08,97.91,97.97,27000.0,81.5564,81.573,81.4316,81.4815,27000.0
2014-10-23 14:55:00,97.92,97.92,97.55,97.85,37400.0,81.4399,81.4399,81.1322,81.3817,37400.0
2014-10-23 15:00:00,97.8,97.85,97.54,97.56,16000.0,81.3401,81.3817,81.1239,81.1405,16000.0
2014-10-23 15:05:00,97.56,97.7,97.55,97.64,8800.0,81.1405,81.2569,81.1322,81.207,8800.0
2014-10-23 15:10:00,97.67,97.77,97.64,97.7,9400.0,81.232,81.3152,81.207,81.2569,9400.0
2014-10-23 15:15:00,97.72,97.75,97.58,97.65,9400.0,81.2736,81.2985,81.1571,81.2154,9400.0
2014-10-23 15:20:00,97.63,97.7,97.61,97.65,8200.0,81.1987,81.2569,81.1821,81.2154,8200.0
2014-10-23 15:25:00,97.58,97.62,97.48,97.59,11800.0,81.1571,81.1904,81.074,81.1655,11800.0
2014-10-23 15:30:00,97.59,97.8,97.58,97.8,8200.0,81.1655,81.3401,81.1571,81.3401,8200.0
2014-10-23 15:35:00,97.79,97.79,97.64,97.65,13000.0,81.3318,81.3318,81.207,81.2154,13000.0
2014-10-23 15:40:00,97.62,97.66,97.58,97.61,9800.0,81.1904,81.2237,81.1571,81.1821,9800.0
2014-10-23 15:45:00,97.66,97.71,97.61,97.7,11400.0,81.2237,81.2653,81.1821,81.2569,11400.0
2014-10-23 15:50:00,97.67,97.72,97.39,97.42,13200.0,81.232,81.2736,80.9991,81.0241,13200.0
2014-10-23 15:55:00,97.48,97.5,97.25,97.42,54200.0,81.074,81.0906,80.8827,81.0241,54200.0
2014-10-24 09:30:00,97.43,97.61,97.25,97.35,13600.0,81.0324,81.1821,80.8827,80.9659,13600.0
2014-10-24 09:35:00,97.27,97.63,97.13,97.55,20800.0,80.8993,81.1987,80.7829,81.1322,20800.0
2014-10-24 09:40:00,97.59,97.59,97.22,97.33,6800.0,81.1655,81.1655,80.8577,80.9492,6800.0
2014-10-24 09:45:00,97.39,97.39,97.09,97.09,10200.0,80.9991,80.9991,80.7496,80.7496,10200.0
2014-10-24 09:50:00,97.05,97.11,96.8,96.81,10600.0,80.7163,80.7662,80.5084,80.5167,10600.0
2014-10-24 09:55:00,96.86,96.96,96.79,96.81,7600.0,80.5583,80.6415,80.5001,80.5167,7600.0
2014-10-24 10:00:00,96.82,96.83,96.61,96.66,20600.0,80.5251,80.5334,80.3504,80.392,20600.0
2014-10-24 10:05:00,96.66,96.67,96.31,96.6,23600.0,80.392,80.4003,80.1009,80.3421,23600.0
2014-10-24 10:10:00,96.56,96.81,96.56,96.74,23200.0,80.3088,80.5167,80.3088,80.4585,23200.0
2014-10-24 10:15:00,96.76,96.91,96.67,96.8,18200.0,80.4751,80.5999,80.4003,80.5084,18200.0
2014-10-24 10:20:00,96.84,96.88,96.68,96.68,19000.0,80.5417,80.575,80.4086,80.4086,19000.0
2014-10-24 10:25:00,96.69,96.76,96.61,96.7,17200.0,80.4169,80.4751,80.3504,80.4252,17200.0
2014-10-24 10:30:00,96.77,96.83,96.66,96.81,14000.0,80.4835,80.5334,80.392,80.5167,14000.0
2014-10-24 10:35:00,96.86,96.92,96.78,96.8,9800.0,80.5583,80.6082,80.4918,80.5084,9800.0
2014-10-24 10:40:00,96.83,96.85,96.76,96.76,9000.0,80.5334,80.55,80.4751,80.4751,9000.0
2014-10-24 10:45:00,96.75,96.79,96.66,96.71,19200.0,80.4668,80.5001,80.392,80.4336,19200.0
2014-10-24 10:50:00,96.67,96.82,96.64,96.78,9400.0,80.4003,80.5251,80.3753,80.4918,9400.0
2014-10-24 10:55:00,96.76,96.91,96.72,96.91,11600.0,80.4751,80.5999,80.4419,80.5999,11600.0
2014-10-24 11:00:00,96.87,96.96,96.83,96.92,14400.0,80.5666,80.6415,80.5334,80.6082,14400.0
2014-10-24 11:05:00,96.92,97.03,96.92,97.03,9600.0,80.6082,80.6997,80.6082,80.6997,9600.0
2014-10-24 11:10:00,97.03,97.14,97.03,97.1,9400.0,80.6997,80.7912,80.6997,80.7579,9400.0
2014-10-24 11:15:00,97.09,97.21,97.09,97.14,16400.0,80.7496,80.8494,80.7496,80.7912,16400.0
2014-10-24 11:20:00,97.14,97.2,97.13,97.14,6600.0,80.7912,80.8411,80.7829,80.7912,6600.0
2014-10-24 11:25:00,97.12,97.24,97.11,97.24,9200.0,80.7746,80.8744,80.7662,80.8744,9200.0
2014-10-24 11:30:00,97.23,97.27,97.16,97.18,4400.0,80.866,80.8993,80.8078,80.8245,4400.0
2014-10-24 11:35:00,97.16,97.48,97.16,97.48,11800.0,80.8078,81.074,80.8078,81.074,11800.0
2014-10-24 11:40:00,97.47,97.67,97.43,97.67,21400.0,81.0657,81.232,81.0324,81.232,21400.0
2014-10-24 11:45:00,97.67,97.72,97.65,97.65,9200.0,81.232,81.2736,81.2154,81.2154,9200.0
2014-10-24 11:50:00,97.69,97.69,97.56,97.56,10600.0,81.2486,81.2486,81.1405,81.1405,10600.0
2014-10-24 11:55:00,97.51,97.61,97.5,97.55,16800.0,81.0989,81.1821,81.0906,81.1322,16800.0
2014-10-24 12:00:00,97.53,97.59,97.48,97.58,12400.0,81.1156,81.1655,81.074,81.1571,12400.0
2014-10-24 12:05:00,97.58,97.58,97.43,97.48,8000.0,81.1571,81.1571,81.0324,81.074,8000.0
2014-10-24 12:10:00,97.51,97.51,97.45,97.49,3600.0,81.0989,81.0989,81.049,81.0823,3600.0
2014-10-24 12:15:00,97.54,97.75,97.54,97.64,20400.0,81.1239,81.2985,81.1239,81.207,20400.0
2014-10-24 12:20:00,97.63,97.63,97.51,97.58,8800.0,81.1987,81.1987,81.0989,81.1571,8800.0
2014-10-24 12:25:00,97.55,97.56,97.51,97.52,2800.0,81.1322,81.1405,81.0989,81.1072,2800.0
2014-10-24 12:30:00,97.54,97.56,97.42,97.56,19600.0,81.1239,81.1405,81.0241,81.1405,19600.0
2014-10-24 12:35:00,97.52,97.54,97.42,97.42,5000.0,81.1072,81.1239,81.0241,81.0241,5000.0
2014-10-24 12:40:00,97.42,97.45,97.38,97.41,8600.0,81.0241,81.049,80.9908,81.0158,8600.0
2014-10-24 12:45:00,97.42,97.46,97.38,97.42,13400.0,81.0241,81.0573,80.9908,81.0241,13400.0
2014-10-24 12:50:00,97.41,97.42,97.24,97.27,10400.0,81.0158,81.0241,80.8744,80.8993,10400.0
2014-10-24 12:55:00,97.29,97.49,97.29,97.49,7800.0,80.9159,81.0823,80.9159,81.0823,7800.0
2014-10-24 13:00:00,97.49,97.56,97.44,97.48,16400.0,81.0823,81.1405,81.0407,81.074,16400.0
2014-10-24 13:05:00,97.52,97.55,97.48,97.48,6200.0,81.1072,81.1322,81.074,81.074,6200.0
2014-10-24 13:10:00,97.47,97.5,97.33,97.38,7400.0,81.0657,81.0906,80.9492,80.9908,7400.0
2014-10-24 13:15:00,97.39,97.41,97.35,97.36,13200.0,80.9991,81.0158,80.9659,80.9742,13200.0
2014-10-24 13:20:00,97.38,97.47,97.37,97.44,11000.0,80.9908,81.0657,80.9825,81.0407,11000.0
2014-10-24 13:25:00,97.44,97.56,97.44,97.56,5400.0,81.0407,81.1405,81.0407,81.1405,5400.0
2014-10-24 13:30:00,97.54,97.55,97.49,97.54,10000.0,81.1239,81.1322,81.0823,81.1239,10000.0
2014-10-24 13:35:00,97.55,97.62,97.54,97.57,7200.0,81.1322,81.1904,81.1239,81.1488,7200.0
2014-10-24 13:40:00,97.55,97.58,97.49,97.51,8600.0,81.1322,81.1571,81.0823,81.0989,8600.0
2014-10-24 13:45:00,97.54,97.63,97.54,97.55,12600.0,81.1239,81.1987,81.1239,81.1322,12600.0
2014-10-24 13:50:00,97.55,97.65,97.53,97.54,7800.0,81.1322,81.2154,81.1156,81.1239,7800.0
2014-10-24 13:55:00,97.57,97.57,97.45,97.49,8800.0,81.1488,81.1488,81.049,81.0823,8800.0
2014-10-24 14:00:00,97.46,97.5,97.45,97.49,8000.0,81.0573,81.0906,81.049,81.0823,8000.0
2014-10-24 14:05:00,97.5,97.58,97.5,97.58,4400.0,81.0906,81.1571,81.0906,81.1571,4400.0
2014-10-24 14:10:00,97.6,97.6,97.5,97.52,8800.0,81.1738,81.1738,81.0906,81.1072,8800.0
2014-10-24 14:15:00,97.52,97.54,97.46,97.46,7400.0,81.1072,81.1239,81.0573,81.0573,7400.0
2014-10-24 14:20:00,97.5,97.54,97.48,97.48,11600.0,81.0906,81.1239,81.074,81.074,11600.0
2014-10-24 14:25:00,97.5,97.53,97.44,97.44,10600.0,81.0906,81.1156,81.0407,81.0407,10600.0
2014-10-24 14:30:00,97.47,97.52,97.44,97.45,26800.0,81.0657,81.1072,81.0407,81.049,26800.0
2014-10-24 14:35:00,97.46,97.62,97.46,97.62,17000.0,81.0573,81.1904,81.0573,81.1904,17000.0
2014-10-24 14:40:00,97.61,97.69,97.61,97.64,12800.0,81.1821,81.2486,81.1821,81.207,12800.0
2014-10-24 14:45:00,97.63,97.71,97.6,97.7,9400.0,81.1987,81.2653,81.1738,81.2569,9400.0
2014-10-24 14:50:00,97.69,97.69,97.56,97.61,13400.0,81.2486,81.2486,81.1405,81.1821,13400.0
2014-10-24 14:55:00,97.61,97.67,97.55,97.56,9000.0,81.1821,81.232,81.1322,81.1405,9000.0
2014-10-24 15:00:00,97.58,97.8,97.58,97.78,15000.0,81.1571,81.3401,81.1571,81.3235,15000.0
2014-10-24 15:05:00,97.79,97.85,97.77,97.81,26000.0,81.3318,81.3817,81.3152,81.3484,26000.0
2014-10-24 15:10:00,97.79,97.94,97.77,97.83,35800.0,81.3318,81.4566,81.3152,81.3651,35800.0
2014-10-24 15:15:00,97.82,97.84,97.72,97.84,30400.0,81.3567,81.3734,81.2736,81.3734,30400.0
2014-10-24 15:20:00,97.82,97.82,97.75,97.82,26400.0,81.3567,81.3567,81.2985,81.3567,26400.0
2014-10-24 15:25:00,97.84,97.88,97.79,97.85,18400.0,81.3734,81.4067,81.3318,81.3817,18400.0
2014-10-24 15:30:00,97.88,97.89,97.8,97.82,21800.0,81.4067,81.415,81.3401,81.3567,21800.0
2014-10-24 15:35:00,97.82,97.94,97.8,97.89,27400.0,81.3567,81.4566,81.3401,81.415,27400.0
2014-10-24 15:40:00,97.88,98.06,97.86,98.02,27400.0,81.4067,81.5564,81.39,81.5231,27400.0
2014-10-24 15:45:00,98.03,98.03,97.92,97.95,35800.0,81.5314,81.5314,81.4399,81.4649,35800.0
2014-10-24 15:50:00,97.94,97.96,97.77,97.79,57400.0,81.4566,81.4732,81.3152,81.3318,57400.0
2014-10-24 15:55:00,97.8,97.94,97.79,97.91,67600.0,81.3401,81.4566,81.3318,81.4316,67600.0
2014-10-27 09:30:00,96.58,96.82,96.03,96.58,56000.0,80.3254,80.5251,79.868,80.3254,56000.0
2014-10-27 09:35:00,96.58,96.71,96.41,96.71,13000.0,80.3254,80.4336,80.1841,80.4336,13000.0
2014-10-27 09:40:00,96.72,96.83,96.62,96.73,12600.0,80.4419,80.5334,80.3587,80.4502,12600.0
2014-10-27 09:45:00,96.73,96.78,96.35,96.37,19200.0,80.4502,80.4918,80.1342,80.1508,19200.0
2014-10-27 09:50:00,96.4,96.42,96.16,96.26,11000.0,80.1757,80.1924,79.9761,80.0593,11000.0
2014-10-27 09:55:00,96.19,96.71,96.13,96.71,13000.0,80.0011,80.4336,79.9512,80.4336,13000.0
2014-10-27 10:00:00,96.66,96.66,96.08,96.16,18400.0,80.392,80.392,79.9096,79.9761,18400.0
2014-10-27 10:05:00,96.15,96.45,96.1,96.45,18800.0,79.9678,80.2173,79.9262,80.2173,18800.0
2014-10-27 10:10:00,96.46,96.77,96.45,96.77,13000.0,80.2256,80.4835,80.2173,80.4835,13000.0
2014-10-27 10:15:00,96.78,96.89,96.67,96.89,16600.0,80.4918,80.5833,80.4003,80.5833,16600.0
2014-10-27 10:20:00,96.88,96.88,96.52,96.58,13800.0,80.575,80.575,80.2755,80.3254,13800.0
2014-10-27 10:25:00,96.55,96.58,96.38,96.39,16800.0,80.3005,80.3254,80.1591,80.1674,16800.0
2014-10-27 10:30:00,96.41,96.41,96.06,96.09,27800.0,80.1841,80.1841,79.893,79.9179,27800.0
2014-10-27 10:35:00,96.03,96.32,96.01,96.3,55800.0,79.868,80.1092,79.8514,80.0926,55800.0
2014-10-27 10:40:00,96.31,96.7,96.23,96.7,23800.0,80.1009,80.4252,80.0343,80.4252,23800.0
2014-10-27 10:45:00,96.69,96.73,96.53,96.53,14400.0,80.4169,80.4502,80.2839,80.2839,14400.0
2014-10-27 10:50:00,96.53,96.53,96.2,96.25,23200.0,80.2839,80.2839,80.0094,80.051,23200.0
2014-10-27 10:55:00,96.28,96.39,96.11,96.39,13600.0,80.0759,80.1674,79.9345,80.1674,13600.0
2014-10-27 11:00:00,96.47,96.54,96.41,96.52,9200.0,80.234,80.2922,80.1841,80.2755,9200.0
2014-10-27 11:05:00,96.58,96.79,96.55,96.79,16400.0,80.3254,80.5001,80.3005,80.5001,16400.0
2014-10-27 11:10:00,96.8,96.92,96.64,96.7,33600.0,80.5084,80.6082,80.3753,80.4252,33600.0
2014-10-27 11:15:00,96.71,96.77,96.67,96.71,15200.0,80.4336,80.4835,80.4003,80.4336,15200.0
2014-10-27 11:20:00,96.65,96.65,96.5,96.53,11000.0,80.3837,80.3837,80.2589,80.2839,11000.0
2014-10-27 11:25:00,96.52,96.59,96.46,96.58,14400.0,80.2755,80.3338,80.2256,80.3254,14400.0
2014-10-27 11:30:00,96.59,96.64,96.56,96.58,10000.0,80.3338,80.3753,80.3088,80.3254,10000.0
2014-10-27 11:35:00,96.56,96.56,96.3,96.3,30200.0,80.3088,80.3088,80.0926,80.0926,30200.0
2014-10-27 11:40:00,96.32,96.36,96.17,96.28,30000.0,80.1092,80.1425,79.9844,80.0759,30000.0
2014-10-27 11:45:00,96.28,96.31,96.1,96.17,12800.0,80.0759,80.1009,79.9262,79.9844,12800.0
2014-10-27 11:50:00,96.21,96.27,96.11,96.23,4000.0,80.0177,80.0676,79.9345,80.0343,4000.0
2014-10-27 11:55:00,96.21,96.3,96.2,96.28,9800.0,80.0177,80.0926,80.0094,80.0759,9800.0
2014-10-27 12:00:00,96.22,96.39,96.22,96.31,6800.0,80.026,80.1674,80.026,80.1009,6800.0
2014-10-27 12:05:00,96.34,96.48,96.33,96.42,12000.0,80.1258,80.2423,80.1175,80.1924,12000.0
2014-10-27 12:10:00,96.44,96.47,96.36,96.44,13400.0,80.209,80.234,80.1425,80.209,13400.0
2014-10-27 12:15:00,96.49,96.49,96.22,96.26,14800.0,80.2506,80.2506,80.026,80.0593,14800.0
2014-10-27 12:20:00,96.27,96.33,96.16,96.24,18200.0,80.0676,80.1175,79.9761,80.0427,18200.0
2014-10-27 12:25:00,96.21,96.28,96.14,96.28,4400.0,80.0177,80.0759,79.9595,80.0759,4400.0
2014-10-27 12:30:00,96.22,96.25,96.01,96.07,7000.0,80.026,80.051,79.8514,79.9013,7000.0
2014-10-27 12:35:00,96.11,96.17,95.97,96.11,22000.0,79.9345,79.9844,79.8181,79.9345,22000.0
2014-10-27 12:40:00,96.12,96.24,95.99,96.24,16200.0,79.9429,80.0427,79.8347,80.0427,16200.0
2014-10-27 12:45:00,96.25,96.4,96.13,96.21,11400.0,80.051,80.1757,79.9512,80.0177,11400.0
2014-10-27 12:50:00,96.2,96.37,96.17,96.3,15200.0,80.0094,80.1508,79.9844,80.0926,15200.0
2014-10-27 12:55:00,96.29,96.41,96.24,96.32,12000.0,80.0843,80.1841,80.0427,80.1092,12000.0
2014-10-27 13:00:00,96.36,96.64,96.33,96.61,31400.0,80.1425,80.3753,80.1175,80.3504,31400.0
2014-10-27 13:05:00,96.63,96.63,96.48,96.48,31200.0,80.367,80.367,80.2423,80.2423,31200.0
2014-10-27 13:10:00,96.48,96.57,96.47,96.53,11400.0,80.2423,80.3171,80.234,80.2839,11400.0
2014-10-27 13:15:00,96.51,96.55,96.45,96.49,9800.0,80.2672,80.3005,80.2173,80.2506,9800.0
2014-10-27 13:20:00,96.54,96.56,96.36,96.36,9800.0,80.2922,80.3088,80.1425,80.1425,9800.0
2014-10-27 13:25:00,96.42,96.42,96.33,96.38,9200.0,80.1924,80.1924,80.1175,80.1591,9200.0
2014-10-27 13:30:00,96.42,96.47,96.32,96.36,7600.0,80.1924,80.234,80.1092,80.1425,7600.0
2014-10-27 13:35:00,96.34,96.38,96.25,96.27,8000.0,80.1258,80.1591,80.051,80.0676,8000.0
2014-10-27 13:40:00,96.23,96.31,96.19,96.26,10600.0,80.0343,80.1009,80.0011,80.0593,10600.0
2014-10-27 13:45:00,96.24,96.4,96.21,96.36,7400.0,80.0427,80.1757,80.0177,80.1425,7400.0
2014-10-27 13:50:00,96.34,96.36,96.28,96.36,10800.0,80.1258,80.1425,80.0759,80.1425,10800.0
2014-10-27 13:55:00,96.33,96.54,96.33,96.54,4600.0,80.1175,80.2922,80.1175,80.2922,4600.0
2014-10-27 14:00:00,96.53,96.54,96.45,96.45,8600.0,80.2839,80.2922,80.2173,80.2173,8600.0
2014-10-27 14:05:00,96.44,96.49,96.39,96.43,10000.0,80.209,80.2506,80.1674,80.2007,10000.0
2014-10-27 14:10:00,96.47,96.52,96.46,96.49,21200.0,80.234,80.2755,80.2256,80.2506,21200.0
2014-10-27 14:15:00,96.52,96.58,96.49,96.58,13200.0,80.2755,80.3254,80.2506,80.3254,13200.0
2014-10-27 14:20:00,96.61,96.61,96.45,96.45,8200.0,80.3504,80.3504,80.2173,80.2173,8200.0
2014-10-27 14:25:00,96.44,96.47,96.22,96.23,14000.0,80.209,80.234,80.026,80.0343,14000.0
2014-10-27 14:30:00,96.23,96.23,96.08,96.16,12600.0,80.0343,80.0343,79.9096,79.9761,12600.0
2014-10-27 14:35:00,96.17,96.23,96.17,96.17,8800.0,79.9844,80.0343,79.9844,79.9844,8800.0
2014-10-27 14:40:00,96.17,96.2,96.01,96.09,13200.0,79.9844,80.0094,79.8514,79.9179,13200.0
2014-10-27 14:45:00,96.13,96.14,95.89,95.94,23600.0,79.9512,79.9595,79.7516,79.7932,23600.0
2014-10-27 14:50:00,95.93,95.96,95.7,95.7,20200.0,79.7848,79.8098,79.5935,79.5935,20200.0
2014-10-27 14:55:00,95.69,95.79,95.6,95.79,29600.0,79.5852,79.6684,79.5104,79.6684,29600.0
2014-10-27 15:00:00,95.8,96.01,95.8,96.01,27600.0,79.6767,79.8514,79.6767,79.8514,27600.0
2014-10-27 15:05:00,95.98,96.03,95.86,95.86,34400.0,79.8264,79.868,79.7266,79.7266,34400.0
2014-10-27 15:10:00,95.86,95.91,95.83,95.87,21200.0,79.7266,79.7682,79.7017,79.7349,21200.0
2014-10-27 15:15:00,95.86,95.89,95.67,95.7,40800.0,79.7266,79.7516,79.5686,79.5935,40800.0
2014-10-27 15:20:00,95.69,95.75,95.64,95.71,33200.0,79.5852,79.6351,79.5436,79.6019,33200.0
2014-10-27 15:25:00,95.71,95.86,95.71,95.81,40400.0,79.6019,79.7266,79.6019,79.685,40400.0
2014-10-27 15:30:00,95.8,96.03,95.74,96.02,40600.0,79.6767,79.868,79.6268,79.8597,40600.0
2014-10-27 15:35:00,96.03,96.25,96.03,96.25,49400.0,79.868,80.051,79.868,80.051,49400.0
2014-10-27 15:40:00,96.24,96.41,96.18,96.39,33600.0,80.0427,80.1841,79.9928,80.1674,33600.0
2014-10-27 15:45:00,96.42,96.42,96.29,96.38,40000.0,80.1924,80.1924,80.0843,80.1591,40000.0
2014-10-27 15:50:00,96.36,96.39,96.3,96.33,62400.0,80.1425,80.1674,80.0926,80.1175,62400.0
2014-10-27 15:55:00,96.31,96.4,96.31,96.34,65800.0,80.1009,80.1757,80.1009,80.1258,65800.0
2014-10-28 09:30:00,97.39,98.1,97.39,98.06,46800.0,80.9991,81.5896,80.9991,81.5564,46800.0
2014-10-28 09:35:00,98.06,98.34,97.81,97.83,70000.0,81.5564,81.7892,81.3484,81.3651,70000.0
2014-10-28 09:40:00,97.8,97.82,97.6,97.73,25600.0,81.3401,81.3567,81.1738,81.2819,25600.0
2014-10-28 09:45:00,97.73,98.34,97.63,98.34,23400.0,81.2819,81.7892,81.1987,81.7892,23400.0
2014-10-28 09:50:00,98.33,98.43,98.0,98.06,17000.0,81.7809,81.8641,81.5065,81.5564,17000.0
2014-10-28 09:55:00,97.98,98.15,97.74,98.15,20800.0,81.4898,81.6312,81.2902,81.6312,20800.0
2014-10-28 10:00:00,98.25,98.34,98.03,98.19,14400.0,81.7144,81.7892,81.5314,81.6645,14400.0
2014-10-28 10:05:00,98.32,98.33,98.0,98.0,7600.0,81.7726,81.7809,81.5065,81.5065,7600.0
2014-10-28 10:10:00,98.03,98.14,97.99,98.12,29000.0,81.5314,81.6229,81.4981,81.6063,29000.0
2014-10-28 10:15:00,98.1,98.13,97.96,97.98,5400.0,81.5896,81.6146,81.4732,81.4898,5400.0
2014-10-28 10:20:00,97.81,97.94,97.75,97.86,16600.0,81.3484,81.4566,81.2985,81.39,16600.0
2014-10-28 10:25:00,97.83,97.91,97.73,97.91,8400.0,81.3651,81.4316,81.2819,81.4316,8400.0
2014-10-28 10:30:00,97.86,98.0,97.81,97.94,64000.0,81.39,81.5065,81.3484,81.4566,64000.0
2014-10-28 10:35:00,97.94,98.06,97.83,98.06,22800.0,81.4566,81.5564,81.3651,81.5564,22800.0
2014-10-28 10:40:00,98.03,98.03,97.9,97.94,8200.0,81.5314,81.5314,81.4233,81.4566,8200.0
2014-10-28 10:45:00,97.98,98.0,97.77,97.81,8200.0,81.4898,81.5065,81.3152,81.3484,8200.0
2014-10-28 10:50:00,97.77,97.83,97.75,97.82,7400.0,81.3152,81.3651,81.2985,81.3567,7400.0
2014-10-28 10:55:00,97.82,97.9,97.73,97.77,22400.0,81.3567,81.4233,81.2819,81.3152,22400.0
2014-10-28 11:00:00,97.75,97.88,97.75,97.79,10200.0,81.2985,81.4067,81.2985,81.3318,10200.0
2014-10-28 11:05:00,97.77,97.83,97.7,97.75,19600.0,81.3152,81.3651,81.2569,81.2985,19600.0
2014-10-28 11:10:00,97.73,97.85,97.73,97.77,25400.0,81.2819,81.3817,81.2819,81.3152,25400.0
2014-10-28 11:15:00,97.76,97.9,97.75,97.85,33600.0,81.3068,81.4233,81.2985,81.3817,33600.0
2014-10-28 11:20:00,97.86,97.97,97.79,97.81,58200.0,81.39,81.4815,81.3318,81.3484,58200.0
2014-10-28 11:25:00,97.83,97.92,97.79,97.86,16000.0,81.3651,81.4399,81.3318,81.39,16000.0
2014-10-28 11:30:00,97.88,97.91,97.83,97.86,14400.0,81.4067,81.4316,81.3651,81.39,14400.0
2014-10-28 11:35:00,97.81,97.83,97.69,97.7,14800.0,81.3484,81.3651,81.2486,81.2569,14800.0
2014-10-28 11:40:00,97.7,97.75,97.64,97.64,19200.0,81.2569,81.2985,81.207,81.207,19200.0
2014-10-28 11:45:00,97.62,97.64,97.5,97.5,9000.0,81.1904,81.207,81.0906,81.0906,9000.0
2014-10-28 11:50:00,97.5,97.5,97.35,97.35,31800.0,81.0906,81.0906,80.9659,80.9659,31800.0
2014-10-28 11:55:00,97.36,97.39,97.3,97.3,10800.0,80.9742,80.9991,80.9243,80.9243,10800.0
2014-10-28 12:00:00,97.32,97.41,97.3,97.39,15200.0,80.9409,81.0158,80.9243,80.9991,15200.0
2014-10-28 12:05:00,97.4,97.44,97.32,97.37,27000.0,81.0074,81.0407,80.9409,80.9825,27000.0
2014-10-28 12:10:00,97.36,97.39,97.24,97.27,24800.0,80.9742,80.9991,80.8744,80.8993,24800.0
2014-10-28 12:15:00,97.27,97.39,97.26,97.32,15800.0,80.8993,80.9991,80.891,80.9409,15800.0
2014-10-28 12:20:00,97.35,97.46,97.32,97.42,9600.0,80.9659,81.0573,80.9409,81.0241,9600.0
2014-10-28 12:25:00,97.44,97.46,97.38,97.46,11200.0,81.0407,81.0573,80.9908,81.0573,11200.0
2014-10-28 12:30:00,97.41,97.42,97.34,97.37,14800.0,81.0158,81.0241,80.9575,80.9825,14800.0
2014-10-28 12:35:00,97.36,97.36,97.17,97.24,16200.0,80.9742,80.9742,80.8161,80.8744,16200.0
2014-10-28 12:40:00,97.21,97.21,97.1,97.17,18600.0,80.8494,80.8494,80.7579,80.8161,18600.0
2014-10-28 12:45:00,97.15,97.15,97.0,97.08,8200.0,80.7995,80.7995,80.6748,80.7413,8200.0
2014-10-28 12:50:00,97.06,97.07,96.98,97.01,11200.0,80.7247,80.733,80.6581,80.6831,11200.0
2014-10-28 12:55:00,97.03,97.07,97.0,97.06,5200.0,80.6997,80.733,80.6748,80.7247,5200.0
2014-10-28 13:00:00,97.07,97.13,97.05,97.1,17000.0,80.733,80.7829,80.7163,80.7579,17000.0
2014-10-28 13:05:00,97.1,97.11,97.01,97.04,11200.0,80.7579,80.7662,80.6831,80.708,11200.0
2014-10-28 13:10:00,97.03,97.06,97.01,97.02,10600.0,80.6997,80.7247,80.6831,80.6914,10600.0
2014-10-28 13:15:00,97.05,97.05,96.99,97.0,14000.0,80.7163,80.7163,80.6664,80.6748,14000.0
2014-10-28 13:20:00,97.04,97.14,97.04,97.11,11400.0,80.708,80.7912,80.708,80.7662,11400.0
2014-10-28 13:25:00,97.09,97.1,97.04,97.08,10800.0,80.7496,80.7579,80.708,80.7413,10800.0
2014-10-28 13:30:00,97.08,97.1,96.99,97.01,8200.0,80.7413,80.7579,80.6664,80.6831,8200.0
2014-10-28 13:35:00,97.0,97.08,97.0,97.08,14600.0,80.6748,80.7413,80.6748,80.7413,14600.0
2014-10-28 13:40:00,97.08,97.19,97.06,97.09,11000.0,80.7413,80.8328,80.7247,80.7496,11000.0
2014-10-28 13:45:00,97.11,97.14,97.09,97.14,8600.0,80.7662,80.7912,80.7496,80.7912,8600.0
2014-10-28 13:50:00,97.12,97.17,97.09,97.11,10600.0,80.7746,80.8161,80.7496,80.7662,10600.0
2014-10-28 13:55:00,97.12,97.16,97.08,97.11,15600.0,80.7746,80.8078,80.7413,80.7662,15600.0
2014-10-28 14:00:00,97.13,97.14,97.04,97.11,13600.0,80.7829,80.7912,80.708,80.7662,13600.0
2014-10-28 14:05:00,97.11,97.16,97.07,97.14,9600.0,80.7662,80.8078,80.733,80.7912,9600.0
2014-10-28 14:10:00,97.17,97.23,97.16,97.19,10400.0,80.8161,80.866,80.8078,80.8328,10400.0
2014-10-28 14:15:00,97.21,97.21,97.14,97.14,3000.0,80.8494,80.8494,80.7912,80.7912,3000.0
2014-10-28 14:20:00,97.11,97.14,97.08,97.08,14200.0,80.7662,80.7912,80.7413,80.7413,14200.0
2014-10-28 14:25:00,97.08,97.21,97.08,97.2,15600.0,80.7413,80.8494,80.7413,80.8411,15600.0
2014-10-28 14:30:00,97.22,97.24,97.19,97.2,14200.0,80.8577,80.8744,80.8328,80.8411,14200.0
2014-10-28 14:35:00,97.19,97.25,97.14,97.25,11800.0,80.8328,80.8827,80.7912,80.8827,11800.0
2014-10-28 14:40:00,97.25,97.31,97.23,97.24,9400.0,80.8827,80.9326,80.866,80.8744,9400.0
2014-10-28 14:45:00,97.25,97.25,97.08,97.11,12200.0,80.8827,80.8827,80.7413,80.7662,12200.0
2014-10-28 14:50:00,97.1,97.1,97.02,97.08,16200.0,80.7579,80.7579,80.6914,80.7413,16200.0
2014-10-28 14:55:00,97.07,97.1,97.04,97.08,12400.0,80.733,80.7579,80.708,80.7413,12400.0
2014-10-28 15:00:00,97.08,97.42,97.08,97.39,40000.0,80.7413,81.0241,80.7413,80.9991,40000.0
2014-10-28 15:05:00,97.4,97.52,97.39,97.46,10000.0,81.0074,81.1072,80.9991,81.0573,10000.0
2014-10-28 15:10:00,97.42,97.44,97.36,97.43,18000.0,81.0241,81.0407,80.9742,81.0324,18000.0
2014-10-28 15:15:00,97.44,97.53,97.39,97.46,27000.0,81.0407,81.1156,80.9991,81.0573,27000.0
2014-10-28 15:20:00,97.46,97.5,97.42,97.49,25400.0,81.0573,81.0906,81.0241,81.0823,25400.0
2014-10-28 15:25:00,97.48,97.64,97.46,97.57,21800.0,81.074,81.207,81.0573,81.1488,21800.0
2014-10-28 15:30:00,97.58,97.69,97.57,97.66,27800.0,81.1571,81.2486,81.1488,81.2237,27800.0
2014-10-28 15:35:00,97.66,97.73,97.65,97.7,21200.0,81.2237,81.2819,81.2154,81.2569,21200.0
2014-10-28 15:40:00,97.69,97.71,97.61,97.66,40800.0,81.2486,81.2653,81.1821,81.2237,40800.0
2014-10-28 15:45:00,97.67,97.68,97.46,97.53,49200.0,81.232,81.2403,81.0573,81.1156,49200.0
2014-10-28 15:50:00,97.52,97.59,97.5,97.57,54600.0,81.1072,81.1655,81.0906,81.1488,54600.0
2014-10-28 15:55:00,97.57,97.68,97.56,97.67,80400.0,81.1488,81.2403,81.1405,81.232,80400.0
2014-10-29 09:30:00,97.51,97.72,96.83,96.83,37800.0,81.0989,81.2736,80.5334,80.5334,37800.0
2014-10-29 09:35:00,96.85,97.32,96.83,97.2,56400.0,80.55,80.9409,80.5334,80.8411,56400.0
2014-10-29 09:40:00,97.16,97.42,97.12,97.12,14000.0,80.8078,81.0241,80.7746,80.7746,14000.0
2014-10-29 09:45:00,97.11,97.11,96.67,96.81,61800.0,80.7662,80.7662,80.4003,80.5167,61800.0
2014-10-29 09:50:00,96.8,96.87,96.77,96.85,18200.0,80.5084,80.5666,80.4835,80.55,18200.0
2014-10-29 09:55:00,96.88,97.12,96.87,97.03,21400.0,80.575,80.7746,80.5666,80.6997,21400.0
2014-10-29 10:00:00,97.03,97.07,96.51,96.58,60400.0,80.6997,80.733,80.2672,80.3254,60400.0
2014-10-29 10:05:00,96.54,96.54,96.28,96.38,59400.0,80.2922,80.2922,80.0759,80.1591,59400.0
2014-10-29 10:10:00,96.4,96.42,96.22,96.22,27200.0,80.1757,80.1924,80.026,80.026,27200.0
2014-10-29 10:15:00,96.21,96.53,96.18,96.52,39600.0,80.0177,80.2839,79.9928,80.2755,39600.0
2014-10-29 10:20:00,96.51,96.52,96.07,96.15,29600.0,80.2672,80.2755,79.9013,79.9678,29600.0
2014-10-29 10:25:00,96.15,96.15,95.74,95.83,45200.0,79.9678,79.9678,79.6268,79.7017,45200.0
2014-10-29 10:30:00,95.84,96.38,95.84,96.38,36600.0,79.71,80.1591,79.71,80.1591,36600.0
2014-10-29 10:35:00,96.38,96.47,96.08,96.08,33600.0,80.1591,80.234,79.9096,79.9096,33600.0
2014-10-29 10:40:00,96.08,96.08,95.83,96.01,28600.0,79.9096,79.9096,79.7017,79.8514,28600.0
2014-10-29 10:45:00,96.0,96.03,95.82,95.82,16600.0,79.8431,79.868,79.6934,79.6934,16600.0
2014-10-29 10:50:00,95.85,95.85,95.58,95.58,22200.0,79.7183,79.7183,79.4937,79.4937,22200.0
2014-10-29 10:55:00,95.54,95.77,95.54,95.76,29800.0,79.4605,79.6518,79.4605,79.6435,29800.0
2014-10-29 11:00:00,95.73,95.81,95.68,95.79,16600.0,79.6185,79.685,79.5769,79.6684,16600.0
2014-10-29 11:05:00,95.83,95.99,95.82,95.96,19400.0,79.7017,79.8347,79.6934,79.8098,19400.0
2014-10-29 11:10:00,95.97,96.17,95.96,96.13,25800.0,79.8181,79.9844,79.8098,79.9512,25800.0
2014-10-29 11:15:00,96.12,96.25,96.09,96.25,19800.0,79.9429,80.051,79.9179,80.051,19800.0
2014-10-29 11:20:00,96.25,96.38,96.23,96.35,21600.0,80.051,80.1591,80.0343,80.1342,21600.0
2014-10-29 11:25:00,96.35,96.56,96.35,96.49,27200.0,80.1342,80.3088,80.1342,80.2506,27200.0
2014-10-29 11:30:00,96.49,96.49,96.36,96.36,13800.0,80.2506,80.2506,80.1425,80.1425,13800.0
2014-10-29 11:35:00,96.36,96.39,96.26,96.28,44400.0,80.1425,80.1674,80.0593,80.0759,44400.0
2014-10-29 11:40:00,96.26,96.33,96.22,96.32,15400.0,80.0593,80.1175,80.026,80.1092,15400.0
2014-10-29 11:45:00,96.32,96.46,96.28,96.41,20600.0,80.1092,80.2256,80.0759,80.1841,20600.0
2014-10-29 11:50:00,96.39,96.46,96.39,96.39,15400.0,80.1674,80.2256,80.1674,80.1674,15400.0
2014-10-29 11:55:00,96.38,96.41,96.3,96.39,47200.0,80.1591,80.1841,80.0926,80.1674,47200.0
2014-10-29 12:00:00,96.38,96.38,96.22,96.22,15600.0,80.1591,80.1591,80.026,80.026,15600.0
2014-10-29 12:05:00,96.26,96.26,96.19,96.22,18000.0,80.0593,80.0593,80.0011,80.026,18000.0
2014-10-29 12:10:00,96.22,96.22,96.16,96.19,12400.0,80.026,80.026,79.9761,80.0011,12400.0
2014-10-29 12:15:00,96.17,96.17,96.11,96.14,14600.0,79.9844,79.9844,79.9345,79.9595,14600.0
2014-10-29 12:20:00,96.14,96.14,96.1,96.11,13400.0,79.9595,79.9595,79.9262,79.9345,13400.0
2014-10-29 12:25:00,96.08,96.08,96.0,96.01,17600.0,79.9096,79.9096,79.8431,79.8514,17600.0
2014-10-29 12:30:00,96.0,96.05,96.0,96.0,11400.0,79.8431,79.8846,79.8431,79.8431,11400.0
2014-10-29 12:35:00,96.0,96.1,95.99,96.06,13600.0,79.8431,79.9262,79.8347,79.893,13600.0
2014-10-29 12:40:00,96.11,96.11,96.04,96.07,9800.0,79.9345,79.9345,79.8763,79.9013,9800.0
2014-10-29 12:45:00,96.07,96.08,96.01,96.02,13400.0,79.9013,79.9096,79.8514,79.8597,13400.0
2014-10-29 12:50:00,96.02,96.12,96.01,96.08,17000.0,79.8597,79.9429,79.8514,79.9096,17000.0
2014-10-29 12:55:00,96.08,96.14,96.08,96.08,10000.0,79.9096,79.9595,79.9096,79.9096,10000.0
2014-10-29 13:00:00,96.1,96.21,96.1,96.19,10600.0,79.9262,80.0177,79.9262,80.0011,10600.0
2014-10-29 13:05:00,96.21,96.23,96.19,96.21,11000.0,80.0177,80.0343,80.0011,80.0177,11000.0
2014-10-29 13:10:00,96.21,96.32,96.21,96.24,18200.0,80.0177,80.1092,80.0177,80.0427,18200.0
2014-10-29 13:15:00,96.24,96.35,96.24,96.34,10200.0,80.0427,80.1342,80.0427,80.1258,10200.0
2014-10-29 13:20:00,96.36,96.46,96.35,96.44,8400.0,80.1425,80.2256,80.1342,80.209,8400.0
2014-10-29 13:25:00,96.45,96.53,96.42,96.46,18000.0,80.2173,80.2839,80.1924,80.2256,18000.0
2014-10-29 13:30:00,96.46,96.47,96.42,96.46,10600.0,80.2256,80.234,80.1924,80.2256,10600.0
2014-10-29 13:35:00,96.46,96.46,96.28,96.35,14800.0,80.2256,80.2256,80.0759,80.1342,14800.0
2014-10-29 13:40:00,96.33,96.37,96.3,96.33,13800.0,80.1175,80.1508,80.0926,80.1175,13800.0
2014-10-29 13:45:00,96.33,96.46,96.3,96.45,10600.0,80.1175,80.2256,80.0926,80.2173,10600.0
2014-10-29 13:50:00,96.41,96.53,96.41,96.53,12800.0,80.1841,80.2839,80.1841,80.2839,12800.0
2014-10-29 13:55:00,96.51,96.54,96.5,96.5,9600.0,80.2672,80.2922,80.2589,80.2589,9600.0
2014-10-29 14:00:00,96.48,96.48,96.04,96.04,30600.0,80.2423,80.2423,79.8763,79.8763,30600.0
2014-10-29 14:05:00,96.04,96.04,95.73,95.96,22400.0,79.8763,79.8763,79.6185,79.8098,22400.0
2014-10-29 14:10:00,95.92,96.14,95.86,95.92,21800.0,79.7765,79.9595,79.7266,79.7765,21800.0
2014-10-29 14:15:00,95.86,95.92,95.6,95.8,30800.0,79.7266,79.7765,79.5104,79.6767,30800.0
2014-10-29 14:20:00,95.86,96.1,95.81,96.08,37400.0,79.7266,79.9262,79.685,79.9096,37400.0
2014-10-29 14:25:00,96.1,96.21,96.06,96.08,20400.0,79.9262,80.0177,79.893,79.9096,20400.0
2014-10-29 14:30:00,96.15,96.15,95.86,96.01,13800.0,79.9678,79.9678,79.7266,79.8514,13800.0
2014-10-29 14:35:00,96.07,96.27,96.06,96.2,24600.0,79.9013,80.0676,79.893,80.0094,24600.0
2014-10-29 14:40:00,96.13,96.26,96.06,96.07,22400.0,79.9512,80.0593,79.893,79.9013,22400.0
2014-10-29 14:45:00,96.07,96.08,95.86,95.91,23000.0,79.9013,79.9096,79.7266,79.7682,23000.0
2014-10-29 14:50:00,95.91,95.93,95.83,95.86,15000.0,79.7682,79.7848,79.7017,79.7266,15000.0
2014-10-29 14:55:00,95.86,96.08,95.75,96.02,18200.0,79.7266,79.9096,79.6351,79.8597,18200.0
2014-10-29 15:00:00,96.01,96.02,95.76,95.76,13000.0,79.8514,79.8597,79.6435,79.6435,13000.0
2014-10-29 15:05:00,95.75,95.81,95.46,95.46,25400.0,79.6351,79.685,79.3939,79.3939,25400.0
2014-10-29 15:10:00,95.5,95.59,95.39,95.5,34000.0,79.4272,79.5021,79.3357,79.4272,34000.0
2014-10-29 15:15:00,95.5,95.6,95.42,95.6,26600.0,79.4272,79.5104,79.3607,79.5104,26600.0
2014-10-29 15:20:00,95.64,95.73,95.61,95.67,20400.0,79.5436,79.6185,79.5187,79.5686,20400.0
2014-10-29 15:25:00,95.61,95.81,95.61,95.77,25800.0,79.5187,79.685,79.5187,79.6518,25800.0
2014-10-29 15:30:00,95.84,96.11,95.79,96.09,31400.0,79.71,79.9345,79.6684,79.9179,31400.0
2014-10-29 15:35:00,96.08,96.33,96.01,96.27,33800.0,79.9096,80.1175,79.8514,80.0676,33800.0
2014-10-29 15:40:00,96.28,96.37,96.16,96.35,34200.0,80.0759,80.1508,79.9761,80.1342,34200.0
2014-10-29 15:45:00,96.32,96.37,96.17,96.2,58200.0,80.1092,80.1508,79.9844,80.0094,58200.0
2014-10-29 15:50:00,96.2,96.2,96.0,96.0,54400.0,80.0094,80.0094,79.8431,79.8431,54400.0
2014-10-29 15:55:00,96.02,96.07,95.89,95.98,128000.0,79.8597,79.9013,79.7516,79.8264,128000.0
2014-10-30 09:30:00,95.67,96.19,95.53,96.18,15800.0,79.5686,80.0011,79.4522,79.9928,15800.0
2014-10-30 09:35:00,96.22,96.25,95.92,95.99,13800.0,80.026,80.051,79.7765,79.8347,13800.0
2014-10-30 09:40:00,95.89,96.07,95.85,95.94,6200.0,79.7516,79.9013,79.7183,79.7932,6200.0
2014-10-30 09:45:00,96.19,96.22,95.97,96.14,9200.0,80.0011,80.026,79.8181,79.9595,9200.0
2014-10-30 09:50:00,96.21,96.51,96.16,96.23,22200.0,80.0177,80.2672,79.9761,80.0343,22200.0
2014-10-30 09:55:00,96.09,96.13,95.69,95.72,26600.0,79.9179,79.9512,79.5852,79.6102,26600.0
2014-10-30 10:00:00,95.66,95.8,95.39,95.8,28400.0,79.5603,79.6767,79.3357,79.6767,28400.0
2014-10-30 10:05:00,95.82,95.98,95.81,95.81,12400.0,79.6934,79.8264,79.685,79.685,12400.0
2014-10-30 10:10:00,95.74,95.99,95.74,95.92,6200.0,79.6268,79.8347,79.6268,79.7765,6200.0
2014-10-30 10:15:00,96.03,96.18,95.86,96.06,32000.0,79.868,79.9928,79.7266,79.893,32000.0
2014-10-30 10:20:00,96.1,96.2,95.97,96.09,15200.0,79.9262,80.0094,79.8181,79.9179,15200.0
2014-10-30 10:25:00,96.06,96.26,96.06,96.24,12400.0,79.893,80.0593,79.893,80.0427,12400.0
2014-10-30 10:30:00,96.28,96.33,96.03,96.13,6000.0,80.0759,80.1175,79.868,79.9512,6000.0
2014-10-30 10:35:00,96.04,96.14,95.99,95.99,2800.0,79.8763,79.9595,79.8347,79.8347,2800.0
2014-10-30 10:40:00,96.04,96.11,96.01,96.02,4400.0,79.8763,79.9345,79.8514,79.8597,4400.0
2014-10-30 10:45:00,96.11,96.17,95.87,95.89,3600.0,79.9345,79.9844,79.7349,79.7516,3600.0
2014-10-30 10:50:00,95.92,96.04,95.89,96.01,6200.0,79.7765,79.8763,79.7516,79.8514,6200.0
2014-10-30 10:55:00,96.11,96.19,96.05,96.15,11000.0,79.9345,80.0011,79.8846,79.9678,11000.0
2014-10-30 11:00:00,96.15,96.21,96.06,96.06,12400.0,79.9678,80.0177,79.893,79.893,12400.0
2014-10-30 11:05:00,96.11,96.11,96.03,96.06,5000.0,79.9345,79.9345,79.868,79.893,5000.0
2014-10-30 11:10:00,96.11,96.16,96.04,96.13,6000.0,79.9345,79.9761,79.8763,79.9512,6000.0
2014-10-30 11:15:00,96.17,96.32,96.12,96.22,13800.0,79.9844,80.1092,79.9429,80.026,13800.0
2014-10-30 11:20:00,96.2,96.2,96.01,96.06,6400.0,80.0094,80.0094,79.8514,79.893,6400.0
2014-10-30 11:25:00,96.05,96.14,96.02,96.11,19800.0,79.8846,79.9595,79.8597,79.9345,19800.0
2014-10-30 11:30:00,96.15,96.21,96.08,96.19,7600.0,79.9678,80.0177,79.9096,80.0011,7600.0
2014-10-30 11:35:00,96.23,96.32,96.17,96.21,10000.0,80.0343,80.1092,79.9844,80.0177,10000.0
2014-10-30 11:40:00,96.2,96.2,96.13,96.2,6800.0,80.0094,80.0094,79.9512,80.0094,6800.0
2014-10-30 11:45:00,96.18,96.32,96.17,96.22,10600.0,79.9928,80.1092,79.9844,80.026,10600.0
2014-10-30 11:50:00,96.25,96.25,96.1,96.13,14000.0,80.051,80.051,79.9262,79.9512,14000.0
2014-10-30 11:55:00,96.13,96.16,96.03,96.11,11600.0,79.9512,79.9761,79.868,79.9345,11600.0
2014-10-30 12:00:00,96.18,96.18,96.07,96.07,3200.0,79.9928,79.9928,79.9013,79.9013,3200.0
2014-10-30 12:05:00,96.05,96.09,95.98,96.09,4200.0,79.8846,79.9179,79.8264,79.9179,4200.0
2014-10-30 12:10:00,96.13,96.13,96.0,96.04,2400.0,79.9512,79.9512,79.8431,79.8763,2400.0
2014-10-30 12:15:00,96.02,96.11,95.96,96.11,7200.0,79.8597,79.9345,79.8098,79.9345,7200.0
2014-10-30 12:20:00,96.07,96.17,96.02,96.02,6000.0,79.9013,79.9844,79.8597,79.8597,6000.0
2014-10-30 12:25:00,96.02,96.1,95.97,95.97,10600.0,79.8597,79.9262,79.8181,79.8181,10600.0
2014-10-30 12:30:00,96.0,96.11,96.0,96.08,8600.0,79.8431,79.9345,79.8431,79.9096,8600.0
2014-10-30 12:35:00,96.08,96.08,95.98,96.0,11800.0,79.9096,79.9096,79.8264,79.8431,11800.0
2014-10-30 12:40:00,95.97,96.04,95.97,96.04,2400.0,79.8181,79.8763,79.8181,79.8763,2400.0
2014-10-30 12:45:00,96.06,96.1,96.06,96.07,1200.0,79.893,79.9262,79.893,79.9013,1200.0
2014-10-30 12:50:00,96.06,96.06,95.95,95.98,8200.0,79.893,79.893,79.8015,79.8264,8200.0
2014-10-30 12:55:00,95.93,96.0,95.92,95.97,3600.0,79.7848,79.8431,79.7765,79.8181,3600.0
2014-10-30 13:00:00,95.98,96.03,95.96,96.03,9800.0,79.8264,79.868,79.8098,79.868,9800.0
2014-10-30 13:05:00,96.06,96.07,96.03,96.04,1600.0,79.893,79.9013,79.868,79.8763,1600.0
2014-10-30 13:10:00,96.04,96.08,96.0,96.02,7800.0,79.8763,79.9096,79.8431,79.8597,7800.0
2014-10-30 13:15:00,96.0,96.18,96.0,96.1,13800.0,79.8431,79.9928,79.8431,79.9262,13800.0
2014-10-30 13:20:00,96.1,96.16,96.07,96.16,20200.0,79.9262,79.9761,79.9013,79.9761,20200.0
2014-10-30 13:25:00,96.08,96.23,96.08,96.23,5400.0,79.9096,80.0343,79.9096,80.0343,5400.0
2014-10-30 13:30:00,96.19,96.23,96.17,96.17,1800.0,80.0011,80.0343,79.9844,79.9844,1800.0
2014-10-30 13:35:00,96.17,96.31,96.16,96.31,1000.0,79.9844,80.1009,79.9761,80.1009,1000.0
2014-10-30 13:40:00,96.25,96.49,96.21,96.45,3200.0,80.051,80.2506,80.0177,80.2173,3200.0
2014-10-30 13:45:00,96.19,96.49,96.19,96.39,6400.0,80.0011,80.2506,80.0011,80.1674,6400.0
2014-10-30 13:50:00,96.42,96.53,96.4,96.53,3200.0,80.1924,80.2839,80.1757,80.2839,3200.0
2014-10-30 13:55:00,96.61,96.72,96.61,96.64,11800.0,80.3504,80.4419,80.3504,80.3753,11800.0
2014-10-30 14:00:00,96.64,96.67,96.56,96.58,10000.0,80.3753,80.4003,80.3088,80.3254,10000.0
2014-10-30 14:05:00,96.6,96.63,96.52,96.56,3200.0,80.3421,80.367,80.2755,80.3088,3200.0
2014-10-30 14:10:00,96.58,96.66,96.56,96.59,4400.0,80.3254,80.392,80.3088,80.3338,4400.0
2014-10-30 14:15:00,96.59,96.64,96.45,96.45,5000.0,80.3338,80.3753,80.2173,80.2173,5000.0
2014-10-30 14:20:00,96.43,96.43,96.35,96.35,3600.0,80.2007,80.2007,80.1342,80.1342,3600.0
2014-10-30 14:25:00,96.41,96.42,96.29,96.29,3000.0,80.1841,80.1924,80.0843,80.0843,3000.0
2014-10-30 14:30:00,96.33,96.5,96.29,96.44,26800.0,80.1175,80.2589,80.0843,80.209,26800.0
2014-10-30 14:35:00,96.41,96.45,96.33,96.42,7000.0,80.1841,80.2173,80.1175,80.1924,7000.0
2014-10-30 14:40:00,96.4,96.41,96.35,96.39,3600.0,80.1757,80.1841,80.1342,80.1674,3600.0
2014-10-30 14:45:00,96.44,96.44,96.15,96.16,12000.0,80.209,80.209,79.9678,79.9761,12000.0
2014-10-30 14:50:00,96.17,96.17,95.96,95.96,18600.0,79.9844,79.9844,79.8098,79.8098,18600.0
2014-10-30 14:55:00,95.93,95.96,95.84,95.9,22200.0,79.7848,79.8098,79.71,79.7599,22200.0
2014-10-30 15:00:00,95.9,96.03,95.9,96.02,9400.0,79.7599,79.868,79.7599,79.8597,9400.0
2014-10-30 15:05:00,95.99,96.11,95.96,96.06,5000.0,79.8347,79.9345,79.8098,79.893,5000.0
2014-10-30 15:10:00,96.06,96.23,96.06,96.12,5200.0,79.893,80.0343,79.893,79.9429,5200.0
2014-10-30 15:15:00,96.11,96.11,95.92,95.96,15000.0,79.9345,79.9345,79.7765,79.8098,15000.0
2014-10-30 15:20:00,95.95,96.01,95.88,95.92,18600.0,79.8015,79.8514,79.7433,79.7765,18600.0
2014-10-30 15:25:00,95.92,95.92,95.78,95.88,18400.0,79.7765,79.7765,79.6601,79.7433,18400.0
2014-10-30 15:30:00,95.89,95.99,95.86,95.97,17800.0,79.7516,79.8347,79.7266,79.8181,17800.0
2014-10-30 15:35:00,95.97,95.99,95.91,95.92,19000.0,79.8181,79.8347,79.7682,79.7765,19000.0
2014-10-30 15:40:00,95.92,95.99,95.88,95.94,31800.0,79.7765,79.8347,79.7433,79.7932,31800.0
2014-10-30 15:45:00,95.95,96.09,95.95,96.05,29400.0,79.8015,79.9179,79.8015,79.8846,29400.0
2014-10-30 15:50:00,96.04,96.15,96.02,96.06,45600.0,79.8763,79.9678,79.8597,79.893,45600.0
2014-10-30 15:55:00,96.07,96.22,96.07,96.15,73800.0,79.9013,80.026,79.9013,79.9678,73800.0
2014-10-31 09:35:00,97.39,97.6,97.17,97.6,38200.0,80.9991,81.1738,80.8161,81.1738,38200.0
2014-10-31 09:40:00,97.6,97.74,97.24,97.74,28600.0,81.1738,81.2902,80.8744,81.2902,28600.0
2014-10-31 09:45:00,97.64,97.64,97.17,97.27,19600.0,81.207,81.207,80.8161,80.8993,19600.0
2014-10-31 09:50:00,97.21,97.42,97.16,97.42,10200.0,80.8494,81.0241,80.8078,81.0241,10200.0
2014-10-31 09:55:00,97.36,97.62,97.33,97.56,16800.0,80.9742,81.1904,80.9492,81.1405,16800.0
2014-10-31 10:00:00,97.53,97.67,97.49,97.55,20800.0,81.1156,81.232,81.0823,81.1322,20800.0
2014-10-31 10:05:00,97.55,97.61,97.49,97.5,16600.0,81.1322,81.1821,81.0823,81.0906,16600.0
2014-10-31 10:10:00,97.48,97.68,97.46,97.67,9600.0,81.074,81.2403,81.0573,81.232,9600.0
2014-10-31 10:15:00,97.64,97.67,97.49,97.54,12800.0,81.207,81.232,81.0823,81.1239,12800.0
2014-10-31 10:20:00,97.56,97.64,97.33,97.63,19400.0,81.1405,81.207,80.9492,81.1987,19400.0
2014-10-31 10:25:00,97.56,97.64,97.49,97.64,6600.0,81.1405,81.207,81.0823,81.207,6600.0
2014-10-31 10:30:00,97.64,97.74,97.58,97.69,15000.0,81.207,81.2902,81.1571,81.2486,15000.0
2014-10-31 10:35:00,97.7,97.83,97.7,97.82,6600.0,81.2569,81.3651,81.2569,81.3567,6600.0
2014-10-31 10:40:00,97.79,97.79,97.73,97.79,3000.0,81.3318,81.3318,81.2819,81.3318,3000.0
2014-10-31 10:45:00,97.81,98.04,97.8,97.83,54600.0,81.3484,81.5397,81.3401,81.3651,54600.0
2014-10-31 10:50:00,97.82,97.85,97.79,97.84,6400.0,81.3567,81.3817,81.3318,81.3734,6400.0
2014-10-31 10:55:00,97.76,97.95,97.76,97.92,18800.0,81.3068,81.4649,81.3068,81.4399,18800.0
2014-10-31 11:00:00,97.89,97.91,97.71,97.71,13600.0,81.415,81.4316,81.2653,81.2653,13600.0
2014-10-31 11:05:00,97.75,97.82,97.7,97.78,47200.0,81.2985,81.3567,81.2569,81.3235,47200.0
2014-10-31 11:10:00,97.75,97.97,97.7,97.97,22800.0,81.2985,81.4815,81.2569,81.4815,22800.0
2014-10-31 11:15:00,97.92,97.94,97.84,97.86,5600.0,81.4399,81.4566,81.3734,81.39,5600.0
2014-10-31 11:20:00,97.83,97.87,97.65,97.67,19400.0,81.3651,81.3983,81.2154,81.232,19400.0
2014-10-31 11:25:00,97.65,97.65,97.54,97.6,6800.0,81.2154,81.2154,81.1239,81.1738,6800.0
2014-10-31 11:30:00,97.56,97.64,97.46,97.46,13000.0,81.1405,81.207,81.0573,81.0573,13000.0
2014-10-31 11:35:00,97.46,97.51,97.4,97.4,5200.0,81.0573,81.0989,81.0074,81.0074,5200.0
2014-10-31 11:40:00,97.4,97.48,97.38,97.42,14600.0,81.0074,81.074,80.9908,81.0241,14600.0
2014-10-31 11:45:00,97.38,97.45,97.21,97.23,10000.0,80.9908,81.049,80.8494,80.866,10000.0
2014-10-31 11:50:00,97.27,97.29,97.23,97.23,5600.0,80.8993,80.9159,80.866,80.866,5600.0
2014-10-31 11:55:00,97.21,97.39,97.19,97.39,8800.0,80.8494,80.9991,80.8328,80.9991,8800.0
2014-10-31 12:00:00,97.35,97.35,97.13,97.14,22200.0,80.9659,80.9659,80.7829,80.7912,22200.0
2014-10-31 12:05:00,97.14,97.15,97.04,97.04,15800.0,80.7912,80.7995,80.708,80.708,15800.0
2014-10-31 12:10:00,97.05,97.05,96.89,97.0,7400.0,80.7163,80.7163,80.5833,80.6748,7400.0
2014-10-31 12:15:00,96.93,96.93,96.78,96.81,6600.0,80.6165,80.6165,80.4918,80.5167,6600.0
2014-10-31 12:20:00,96.83,96.89,96.78,96.78,15800.0,80.5334,80.5833,80.4918,80.4918,15800.0
2014-10-31 12:25:00,96.81,96.92,96.81,96.89,9200.0,80.5167,80.6082,80.5167,80.5833,9200.0
2014-10-31 12:30:00,96.9,97.05,96.88,97.02,28400.0,80.5916,80.7163,80.575,80.6914,28400.0
2014-10-31 12:35:00,97.05,97.05,96.86,96.87,5000.0,80.7163,80.7163,80.5583,80.5666,5000.0
2014-10-31 12:40:00,96.88,96.96,96.88,96.96,11400.0,80.575,80.6415,80.575,80.6415,11400.0
2014-10-31 12:45:00,96.96,97.11,96.96,97.11,5800.0,80.6415,80.7662,80.6415,80.7662,5800.0
2014-10-31 12:50:00,97.11,97.16,97.05,97.1,4000.0,80.7662,80.8078,80.7163,80.7579,4000.0
2014-10-31 12:55:00,97.08,97.25,97.08,97.23,8400.0,80.7413,80.8827,80.7413,80.866,8400.0
2014-10-31 13:00:00,97.25,97.27,97.17,97.21,5400.0,80.8827,80.8993,80.8161,80.8494,5400.0
2014-10-31 13:05:00,97.23,97.23,97.08,97.12,7600.0,80.866,80.866,80.7413,80.7746,7600.0
2014-10-31 13:10:00,97.08,97.16,97.08,97.16,13000.0,80.7413,80.8078,80.7413,80.8078,13000.0
2014-10-31 13:15:00,97.13,97.14,96.99,96.99,21800.0,80.7829,80.7912,80.6664,80.6664,21800.0
2014-10-31 13:20:00,97.04,97.11,97.02,97.05,3600.0,80.708,80.7662,80.6914,80.7163,3600.0
2014-10-31 13:25:00,97.04,97.15,97.04,97.06,3400.0,80.708,80.7995,80.708,80.7247,3400.0
2014-10-31 13:30:00,97.11,97.11,96.99,96.99,3200.0,80.7662,80.7662,80.6664,80.6664,3200.0
2014-10-31 13:35:00,96.96,97.04,96.95,97.03,4800.0,80.6415,80.708,80.6332,80.6997,4800.0
2014-10-31 13:40:00,97.05,97.46,97.03,97.43,119600.0,80.7163,81.0573,80.6997,81.0324,119600.0
2014-10-31 13:45:00,97.38,101.12,97.38,99.89,639400.0,80.9908,84.1014,80.9908,83.0784,639400.0
2014-10-31 13:50:00,99.89,100.13,98.92,99.12,200600.0,83.0784,83.278,82.2716,82.438,200600.0
2014-10-31 13:55:00,99.19,99.31,98.94,99.29,123600.0,82.4962,82.596,82.2883,82.5793,123600.0
2014-10-31 14:00:00,99.27,99.56,99.0,99.56,103600.0,82.5627,82.8039,82.3382,82.8039,103600.0
2014-10-31 14:05:00,99.55,100.58,99.53,100.5,169400.0,82.7956,83.6522,82.779,83.5857,169400.0
2014-10-31 14:10:00,100.49,100.61,100.04,100.35,88600.0,83.5774,83.6772,83.2031,83.4609,88600.0
2014-10-31 14:15:00,100.29,100.43,100.05,100.11,58000.0,83.411,83.5275,83.2114,83.2613,58000.0
2014-10-31 14:20:00,100.1,100.52,100.09,100.29,51600.0,83.253,83.6023,83.2447,83.411,51600.0
2014-10-31 14:25:00,100.33,100.99,100.21,100.99,91200.0,83.4443,83.9932,83.3445,83.9932,91200.0
2014-10-31 14:30:00,100.81,101.0,100.59,100.85,71000.0,83.8435,84.0016,83.6606,83.8768,71000.0
2014-10-31 14:35:00,100.88,101.23,100.71,100.82,83000.0,83.9017,84.1928,83.7604,83.8518,83000.0
2014-10-31 14:40:00,100.81,101.02,100.8,100.85,64400.0,83.8435,84.0182,83.8352,83.8768,64400.0
2014-10-31 14:45:00,100.85,100.91,100.7,100.73,60600.0,83.8768,83.9267,83.752,83.777,60600.0
2014-10-31 14:50:00,100.76,101.05,100.71,100.71,47200.0,83.8019,84.0431,83.7604,83.7604,47200.0
2014-10-31 14:55:00,100.79,101.08,100.79,101.05,44200.0,83.8269,84.0681,83.8269,84.0431,44200.0
2014-10-31 15:00:00,101.04,101.04,100.66,100.8,60400.0,84.0348,84.0348,83.7188,83.8352,60400.0
2014-10-31 15:05:00,100.79,100.88,100.63,100.83,43600.0,83.8269,83.9017,83.6938,83.8602,43600.0
2014-10-31 15:10:00,100.77,100.98,100.77,100.96,46800.0,83.8103,83.9849,83.8103,83.9683,46800.0
2014-10-31 15:15:00,100.96,100.96,100.88,100.91,70800.0,83.9683,83.9683,83.9017,83.9267,70800.0
2014-10-31 15:20:00,100.92,101.03,100.9,101.01,89600.0,83.935,84.0265,83.9184,84.0099,89600.0
2014-10-31 15:25:00,101.01,101.39,100.97,101.22,89800.0,84.0099,84.3259,83.9766,84.1845,89800.0
2014-10-31 15:30:00,101.22,101.67,101.2,101.57,123200.0,84.1845,84.5588,84.1679,84.4756,123200.0
2014-10-31 15:35:00,101.58,101.85,101.56,101.83,126600.0,84.4839,84.7085,84.4673,84.6919,126600.0
2014-10-31 15:40:00,101.81,102.25,101.77,102.08,203000.0,84.6752,85.0412,84.642,84.8998,203000.0
2014-10-31 15:45:00,102.08,102.08,101.72,101.81,236800.0,84.8998,84.8998,84.6004,84.6752,236800.0
2014-10-31 15:50:00,101.82,101.85,101.67,101.77,221400.0,84.6835,84.7085,84.5588,84.642,221400.0
2014-10-31 15:55:00,101.78,102.01,101.76,101.85,263400.0,84.6503,84.8416,84.6336,84.7085,263400.0
2014-11-03 09:30:00,102.03,102.39,101.99,102.15,59000.0,84.8582,85.1576,84.8249,84.958,59000.0
2014-11-03 09:35:00,102.08,102.3,101.38,101.41,32600.0,84.8998,85.0828,84.3176,84.3425,32600.0
2014-11-03 09:40:00,101.38,101.64,101.0,101.49,49400.0,84.3176,84.5338,84.0016,84.4091,49400.0
2014-11-03 09:45:00,101.37,101.49,101.08,101.16,17200.0,84.3093,84.4091,84.0681,84.1346,17200.0
2014-11-03 09:50:00,101.16,101.23,100.77,100.77,27600.0,84.1346,84.1928,83.8103,83.8103,27600.0
2014-11-03 09:55:00,100.79,100.92,100.47,100.5,37600.0,83.8269,83.935,83.5608,83.5857,37600.0
2014-11-03 10:00:00,100.63,100.82,100.42,100.54,39200.0,83.6938,83.8518,83.5192,83.619,39200.0
2014-11-03 10:05:00,100.49,100.78,100.32,100.37,39400.0,83.5774,83.8186,83.436,83.4776,39400.0
2014-11-03 10:10:00,100.42,100.72,100.39,100.72,21200.0,83.5192,83.7687,83.4942,83.7687,21200.0
2014-11-03 10:15:00,100.67,100.69,100.31,100.31,13400.0,83.7271,83.7437,83.4277,83.4277,13400.0
2014-11-03 10:20:00,100.31,100.36,100.1,100.26,19600.0,83.4277,83.4693,83.253,83.3861,19600.0
2014-11-03 10:25:00,100.29,100.47,100.26,100.42,13200.0,83.411,83.5608,83.3861,83.5192,13200.0
2014-11-03 10:30:00,100.45,100.75,100.42,100.73,25200.0,83.5441,83.7936,83.5192,83.777,25200.0
2014-11-03 10:35:00,100.69,100.83,100.69,100.7,17000.0,83.7437,83.8602,83.7437,83.752,17000.0
2014-11-03 10:40:00,100.72,100.83,100.69,100.8,10800.0,83.7687,83.8602,83.7437,83.8352,10800.0
2014-11-03 10:45:00,100.75,100.79,100.61,100.61,17400.0,83.7936,83.8269,83.6772,83.6772,17400.0
2014-11-03 10:50:00,100.58,101.0,100.54,101.0,19800.0,83.6522,84.0016,83.619,84.0016,19800.0
2014-11-03 10:55:00,101.0,101.22,100.92,101.21,39400.0,84.0016,84.1845,83.935,84.1762,39400.0
2014-11-03 11:00:00,101.17,101.53,101.16,101.53,36400.0,84.1429,84.4424,84.1346,84.4424,36400.0
2014-11-03 11:05:00,101.52,101.75,101.51,101.64,34400.0,84.434,84.6253,84.4257,84.5338,34400.0
2014-11-03 11:10:00,101.59,101.8,101.45,101.78,43400.0,84.4923,84.6669,84.3758,84.6503,43400.0
2014-11-03 11:15:00,101.78,101.85,101.6,101.85,55400.0,84.6503,84.7085,84.5006,84.7085,55400.0
2014-11-03 11:20:00,101.81,101.85,101.52,101.65,19800.0,84.6752,84.7085,84.434,84.5422,19800.0
2014-11-03 11:25:00,101.56,101.58,101.46,101.57,13000.0,84.4673,84.4839,84.3841,84.4756,13000.0
2014-11-03 11:30:00,101.53,101.59,101.38,101.41,33800.0,84.4424,84.4923,84.3176,84.3425,33800.0
2014-11-03 11:35:00,101.42,101.53,101.36,101.53,14600.0,84.3509,84.4424,84.301,84.4424,14600.0
2014-11-03 11:40:00,101.53,101.53,101.4,101.52,24600.0,84.4424,84.4424,84.3342,84.434,24600.0
2014-11-03 11:45:00,101.54,101.6,101.4,101.45,18000.0,84.4507,84.5006,84.3342,84.3758,18000.0
2014-11-03 11:50:00,101.44,101.47,101.28,101.35,14600.0,84.3675,84.3924,84.2344,84.2926,14600.0
2014-11-03 11:55:00,101.36,101.41,101.24,101.27,18600.0,84.301,84.3425,84.2012,84.2261,18600.0
2014-11-03 12:00:00,101.27,101.46,101.23,101.4,30600.0,84.2261,84.3841,84.1928,84.3342,30600.0
2014-11-03 12:05:00,101.43,101.48,101.32,101.48,28400.0,84.3592,84.4008,84.2677,84.4008,28400.0
2014-11-03 12:10:00,101.42,101.42,101.21,101.21,14600.0,84.3509,84.3509,84.1762,84.1762,14600.0
2014-11-03 12:15:00,101.22,101.22,101.07,101.11,12000.0,84.1845,84.1845,84.0598,84.093,12000.0
2014-11-03 12:20:00,101.11,101.11,100.93,101.04,13800.0,84.093,84.093,83.9433,84.0348,13800.0
2014-11-03 12:25:00,101.06,101.21,101.06,101.18,8800.0,84.0515,84.1762,84.0515,84.1513,8800.0
2014-11-03 12:30:00,101.21,101.42,101.21,101.42,51400.0,84.1762,84.3509,84.1762,84.3509,51400.0
2014-11-03 12:35:00,101.43,101.53,101.38,101.49,16600.0,84.3592,84.4424,84.3176,84.4091,16600.0
2014-11-03 12:40:00,101.45,101.49,101.37,101.41,9000.0,84.3758,84.4091,84.3093,84.3425,9000.0
2014-11-03 12:45:00,101.41,101.42,101.31,101.41,14000.0,84.3425,84.3509,84.2594,84.3425,14000.0
2014-11-03 12:50:00,101.39,101.49,101.38,101.38,7600.0,84.3259,84.4091,84.3176,84.3176,7600.0
2014-11-03 12:55:00,101.36,101.71,101.36,101.62,14400.0,84.301,84.5921,84.301,84.5172,14400.0
2014-11-03 13:00:00,101.64,101.65,101.42,101.46,19600.0,84.5338,84.5422,84.3509,84.3841,19600.0
2014-11-03 13:05:00,101.42,101.56,101.39,101.46,11400.0,84.3509,84.4673,84.3259,84.3841,11400.0
2014-11-03 13:10:00,101.5,101.57,101.36,101.36,7600.0,84.4174,84.4756,84.301,84.301,7600.0
2014-11-03 13:15:00,101.38,101.5,101.38,101.44,9600.0,84.3176,84.4174,84.3176,84.3675,9600.0
2014-11-03 13:20:00,101.42,101.43,101.32,101.42,9600.0,84.3509,84.3592,84.2677,84.3509,9600.0
2014-11-03 13:25:00,101.38,101.57,101.36,101.48,17200.0,84.3176,84.4756,84.301,84.4008,17200.0
2014-11-03 13:30:00,101.48,101.57,101.44,101.55,18800.0,84.4008,84.4756,84.3675,84.459,18800.0
2014-11-03 13:35:00,101.57,101.59,101.45,101.47,16200.0,84.4756,84.4923,84.3758,84.3924,16200.0
2014-11-03 13:40:00,101.45,101.58,101.43,101.58,16200.0,84.3758,84.4839,84.3592,84.4839,16200.0
2014-11-03 13:45:00,101.56,101.58,101.45,101.49,12000.0,84.4673,84.4839,84.3758,84.4091,12000.0
2014-11-03 13:50:00,101.47,101.55,101.45,101.5,16400.0,84.3924,84.459,84.3758,84.4174,16400.0
2014-11-03 13:55:00,101.47,101.51,101.41,101.45,22800.0,84.3924,84.4257,84.3425,84.3758,22800.0
2014-11-03 14:00:00,101.4,101.45,101.38,101.42,22200.0,84.3342,84.3758,84.3176,84.3509,22200.0
2014-11-03 14:05:00,101.4,101.4,101.31,101.32,7200.0,84.3342,84.3342,84.2594,84.2677,7200.0
2014-11-03 14:10:00,101.31,101.36,101.26,101.27,9000.0,84.2594,84.301,84.2178,84.2261,9000.0
2014-11-03 14:15:00,101.24,101.25,101.06,101.06,19200.0,84.2012,84.2095,84.0515,84.0515,19200.0
2014-11-03 14:20:00,101.08,101.08,100.92,100.95,20600.0,84.0681,84.0681,83.935,83.96,20600.0
2014-11-03 14:25:00,100.96,100.96,100.82,100.82,18200.0,83.9683,83.9683,83.8518,83.8518,18200.0
2014-11-03 14:30:00,100.81,100.82,100.29,100.42,33000.0,83.8435,83.8518,83.411,83.5192,33000.0
2014-11-03 14:35:00,100.4,100.67,100.4,100.56,15400.0,83.5025,83.7271,83.5025,83.6356,15400.0
2014-11-03 14:40:00,100.55,100.55,100.44,100.46,18400.0,83.6273,83.6273,83.5358,83.5524,18400.0
2014-11-03 14:45:00,100.46,100.5,100.36,100.49,28000.0,83.5524,83.5857,83.4693,83.5774,28000.0
2014-11-03 14:50:00,100.46,100.52,100.35,100.35,16800.0,83.5524,83.6023,83.4609,83.4609,16800.0
2014-11-03 14:55:00,100.27,100.32,100.18,100.21,16000.0,83.3944,83.436,83.3196,83.3445,16000.0
2014-11-03 15:00:00,100.22,100.46,100.19,100.42,25600.0,83.3528,83.5524,83.3279,83.5192,25600.0
2014-11-03 15:05:00,100.42,100.52,100.39,100.39,17800.0,83.5192,83.6023,83.4942,83.4942,17800.0
2014-11-03 15:10:00,100.44,100.5,100.29,100.35,20800.0,83.5358,83.5857,83.411,83.4609,20800.0
2014-11-03 15:15:00,100.3,100.36,100.26,100.32,16200.0,83.4194,83.4693,83.3861,83.436,16200.0
2014-11-03 15:20:00,100.25,100.31,100.2,100.27,10200.0,83.3778,83.4277,83.3362,83.3944,10200.0
2014-11-03 15:25:00,100.22,100.22,99.94,100.01,18400.0,83.3528,83.3528,83.12,83.1782,18400.0
2014-11-03 15:30:00,100.01,100.13,100.0,100.1,29000.0,83.1782,83.278,83.1699,83.253,29000.0
2014-11-03 15:35:00,100.09,100.13,100.05,100.07,39400.0,83.2447,83.278,83.2114,83.2281,39400.0
2014-11-03 15:40:00,100.08,100.14,100.06,100.12,39600.0,83.2364,83.2863,83.2198,83.2697,39600.0
2014-11-03 15:45:00,100.13,100.2,100.08,100.13,103800.0,83.278,83.3362,83.2364,83.278,103800.0
2014-11-03 15:50:00,100.13,100.16,100.02,100.13,46400.0,83.278,83.3029,83.1865,83.278,46400.0
2014-11-03 15:55:00,100.14,100.2,100.09,100.17,62800.0,83.2863,83.3362,83.2447,83.3112,62800.0
2014-11-04 09:30:00,100.13,100.36,99.77,99.94,16000.0,83.278,83.4693,82.9786,83.12,16000.0
2014-11-04 09:35:00,99.86,100.39,99.86,100.13,7800.0,83.0534,83.4942,83.0534,83.278,7800.0
2014-11-04 09:40:00,100.13,100.17,99.69,99.83,8400.0,83.278,83.3112,82.912,83.0285,8400.0
2014-11-04 09:45:00,99.79,100.0,99.76,99.91,7800.0,82.9952,83.1699,82.9702,83.095,7800.0
2014-11-04 09:50:00,99.92,99.97,99.73,99.76,12200.0,83.1033,83.1449,82.9453,82.9702,12200.0
2014-11-04 09:55:00,99.85,99.97,99.82,99.89,12600.0,83.0451,83.1449,83.0201,83.0784,12600.0
2014-11-04 10:00:00,99.88,100.11,99.74,100.05,42600.0,83.07,83.2613,82.9536,83.2114,42600.0
2014-11-04 10:05:00,100.05,100.35,100.05,100.21,19400.0,83.2114,83.4609,83.2114,83.3445,19400.0
2014-11-04 10:10:00,100.32,100.39,100.17,100.35,20400.0,83.436,83.4942,83.3112,83.4609,20400.0
2014-11-04 10:15:00,100.3,100.33,100.02,100.2,9200.0,83.4194,83.4443,83.1865,83.3362,9200.0
2014-11-04 10:20:00,100.11,100.15,99.96,99.96,25600.0,83.2613,83.2946,83.1366,83.1366,25600.0
2014-11-04 10:25:00,99.96,99.96,99.59,99.6,12200.0,83.1366,83.1366,82.8289,82.8372,12200.0
2014-11-04 10:30:00,99.59,99.59,99.36,99.36,11800.0,82.8289,82.8289,82.6376,82.6376,11800.0
2014-11-04 10:35:00,99.35,99.42,99.25,99.3,27600.0,82.6292,82.6875,82.5461,82.5877,27600.0
2014-11-04 10:40:00,99.33,99.36,99.23,99.23,6400.0,82.6126,82.6376,82.5294,82.5294,6400.0
2014-11-04 10:45:00,99.26,99.33,99.17,99.18,11800.0,82.5544,82.6126,82.4795,82.4879,11800.0
2014-11-04 10:50:00,99.19,99.23,99.08,99.18,63000.0,82.4962,82.5294,82.4047,82.4879,63000.0
2014-11-04 10:55:00,99.15,99.17,98.93,98.99,48200.0,82.4629,82.4795,82.2799,82.3298,48200.0
2014-11-04 11:00:00,98.99,99.25,98.99,99.13,23000.0,82.3298,82.5461,82.3298,82.4463,23000.0
2014-11-04 11:05:00,99.12,99.23,99.06,99.14,46600.0,82.438,82.5294,82.3881,82.4546,46600.0
2014-11-04 11:10:00,99.11,99.24,99.08,99.24,7000.0,82.4296,82.5378,82.4047,82.5378,7000.0
2014-11-04 11:15:00,99.17,99.24,99.08,99.17,15200.0,82.4795,82.5378,82.4047,82.4795,15200.0
2014-11-04 11:20:00,99.21,99.44,99.08,99.44,15000.0,82.5128,82.7041,82.4047,82.7041,15000.0
2014-11-04 11:25:00,99.44,99.59,99.44,99.48,24800.0,82.7041,82.8289,82.7041,82.7374,24800.0
2014-11-04 11:30:00,99.53,99.53,99.23,99.31,7800.0,82.779,82.779,82.5294,82.596,7800.0
2014-11-04 11:35:00,99.31,99.38,99.13,99.2,9600.0,82.596,82.6542,82.4463,82.5045,9600.0
2014-11-04 11:40:00,99.17,99.24,99.05,99.13,13400.0,82.4795,82.5378,82.3797,82.4463,13400.0
2014-11-04 11:45:00,99.08,99.12,98.95,99.05,8400.0,82.4047,82.438,82.2966,82.3797,8400.0
2014-11-04 11:50:00,99.08,99.11,98.94,99.11,24400.0,82.4047,82.4296,82.2883,82.4296,24400.0
2014-11-04 11:55:00,99.11,99.14,99.05,99.14,4200.0,82.4296,82.4546,82.3797,82.4546,4200.0
2014-11-04 12:00:00,99.14,99.22,99.07,99.22,10600.0,82.4546,82.5211,82.3964,82.5211,10600.0
2014-11-04 12:05:00,99.18,99.24,99.11,99.11,8400.0,82.4879,82.5378,82.4296,82.4296,8400.0
2014-11-04 12:10:00,99.17,99.17,99.03,99.03,6600.0,82.4795,82.4795,82.3631,82.3631,6600.0
2014-11-04 12:15:00,99.1,99.12,98.93,98.97,16400.0,82.4213,82.438,82.2799,82.3132,16400.0
2014-11-04 12:20:00,98.99,99.09,98.99,99.06,3800.0,82.3298,82.413,82.3298,82.3881,3800.0
2014-11-04 12:25:00,99.06,99.11,99.02,99.05,6200.0,82.3881,82.4296,82.3548,82.3797,6200.0
2014-11-04 12:30:00,99.05,99.08,99.02,99.05,7000.0,82.3797,82.4047,82.3548,82.3797,7000.0
2014-11-04 12:35:00,99.08,99.1,99.0,99.1,23600.0,82.4047,82.4213,82.3382,82.4213,23600.0
2014-11-04 12:40:00,99.07,99.14,99.07,99.14,11400.0,82.3964,82.4546,82.3964,82.4546,11400.0
2014-11-04 12:45:00,99.16,99.23,99.09,99.16,13400.0,82.4712,82.5294,82.413,82.4712,13400.0
2014-11-04 12:50:00,99.11,99.17,99.08,99.14,21200.0,82.4296,82.4795,82.4047,82.4546,21200.0
2014-11-04 12:55:00,99.11,99.14,99.01,99.03,19800.0,82.4296,82.4546,82.3465,82.3631,19800.0
2014-11-04 13:00:00,99.08,99.11,99.01,99.09,5200.0,82.4047,82.4296,82.3465,82.413,5200.0
2014-11-04 13:05:00,99.1,99.13,99.0,99.08,7200.0,82.4213,82.4463,82.3382,82.4047,7200.0
2014-11-04 13:10:00,99.08,99.14,99.08,99.13,2400.0,82.4047,82.4546,82.4047,82.4463,2400.0
2014-11-04 13:15:00,99.14,99.17,99.0,99.04,9000.0,82.4546,82.4795,82.3382,82.3714,9000.0
2014-11-04 13:20:00,99.05,99.05,98.91,98.91,7400.0,82.3797,82.3797,82.2633,82.2633,7400.0
2014-11-04 13:25:00,98.91,98.95,98.8,98.8,2800.0,82.2633,82.2966,82.1718,82.1718,2800.0
2014-11-04 13:30:00,98.8,98.8,98.64,98.78,13400.0,82.1718,82.1718,82.0387,82.1552,13400.0
2014-11-04 13:35:00,98.78,98.87,98.78,98.81,4000.0,82.1552,82.23,82.1552,82.1801,4000.0
2014-11-04 13:40:00,98.76,98.89,98.76,98.83,27000.0,82.1385,82.2467,82.1385,82.1968,27000.0
2014-11-04 13:45:00,98.79,98.96,98.76,98.96,5800.0,82.1635,82.3049,82.1385,82.3049,5800.0
2014-11-04 13:50:00,98.98,99.23,98.98,99.22,5200.0,82.3215,82.5294,82.3215,82.5211,5200.0
2014-11-04 13:55:00,99.24,99.49,99.24,99.47,13200.0,82.5378,82.7457,82.5378,82.7291,13200.0
2014-11-04 14:00:00,99.45,99.52,99.42,99.44,12200.0,82.7124,82.7706,82.6875,82.7041,12200.0
2014-11-04 14:05:00,99.39,99.41,99.28,99.37,11400.0,82.6625,82.6792,82.571,82.6459,11400.0
2014-11-04 14:10:00,99.39,99.41,99.31,99.4,19000.0,82.6625,82.6792,82.596,82.6708,19000.0
2014-11-04 14:15:00,99.38,99.39,99.28,99.29,10400.0,82.6542,82.6625,82.571,82.5793,10400.0
2014-11-04 14:20:00,99.28,99.33,99.15,99.24,16800.0,82.571,82.6126,82.4629,82.5378,16800.0
2014-11-04 14:25:00,99.24,99.36,99.24,99.29,21800.0,82.5378,82.6376,82.5378,82.5793,21800.0
2014-11-04 14:30:00,99.31,99.31,99.15,99.15,13000.0,82.596,82.596,82.4629,82.4629,13000.0
2014-11-04 14:35:00,99.2,99.35,99.18,99.35,17200.0,82.5045,82.6292,82.4879,82.6292,17200.0
2014-11-04 14:40:00,99.32,99.32,99.11,99.11,10200.0,82.6043,82.6043,82.4296,82.4296,10200.0
2014-11-04 14:45:00,99.14,99.25,99.07,99.14,8200.0,82.4546,82.5461,82.3964,82.4546,8200.0
2014-11-04 14:50:00,99.11,99.24,99.08,99.13,20800.0,82.4296,82.5378,82.4047,82.4463,20800.0
2014-11-04 14:55:00,99.18,99.32,99.18,99.32,7000.0,82.4879,82.6043,82.4879,82.6043,7000.0
2014-11-04 15:00:00,99.3,99.33,99.23,99.33,30600.0,82.5877,82.6126,82.5294,82.6126,30600.0
2014-11-04 15:05:00,99.33,99.39,99.32,99.38,9600.0,82.6126,82.6625,82.6043,82.6542,9600.0
2014-11-04 15:10:00,99.39,99.39,99.23,99.23,17600.0,82.6625,82.6625,82.5294,82.5294,17600.0
2014-11-04 15:15:00,99.3,99.45,99.25,99.45,18800.0,82.5877,82.7124,82.5461,82.7124,18800.0
2014-11-04 15:20:00,99.45,99.5,99.38,99.42,16200.0,82.7124,82.754,82.6542,82.6875,16200.0
2014-11-04 15:25:00,99.41,99.42,99.31,99.41,24000.0,82.6792,82.6875,82.596,82.6792,24000.0
2014-11-04 15:30:00,99.41,99.43,99.26,99.29,17200.0,82.6792,82.6958,82.5544,82.5793,17200.0
2014-11-04 15:35:00,99.26,99.35,99.23,99.24,13000.0,82.5544,82.6292,82.5294,82.5378,13000.0
2014-11-04 15:40:00,99.24,99.38,99.21,99.35,17200.0,82.5378,82.6542,82.5128,82.6292,17200.0
2014-11-04 15:45:00,99.33,99.34,99.24,99.28,34000.0,82.6126,82.6209,82.5378,82.571,34000.0
2014-11-04 15:50:00,99.3,99.32,99.16,99.18,39200.0,82.5877,82.6043,82.4712,82.4879,39200.0
2014-11-04 15:55:00,99.19,99.29,99.16,99.24,79600.0,82.4962,82.5793,82.4712,82.5378,79600.0
2014-11-05 09:30:00,99.77,100.46,99.77,100.32,34400.0,82.9786,83.5524,82.9786,83.436,34400.0
2014-11-05 09:35:00,100.32,100.45,99.99,100.31,32400.0,83.436,83.5441,83.1615,83.4277,32400.0
2014-11-05 09:40:00,100.3,100.3,100.02,100.15,22800.0,83.4194,83.4194,83.1865,83.2946,22800.0
2014-11-05 09:45:00,100.14,100.51,100.14,100.5,12800.0,83.2863,83.594,83.2863,83.5857,12800.0
2014-11-05 09:50:00,100.51,100.63,100.41,100.57,9000.0,83.594,83.6938,83.5108,83.6439,9000.0
2014-11-05 09:55:00,100.5,100.61,100.31,100.46,20200.0,83.5857,83.6772,83.4277,83.5524,20200.0
2014-11-05 10:00:00,100.47,100.61,100.36,100.61,29000.0,83.5608,83.6772,83.4693,83.6772,29000.0
2014-11-05 10:05:00,100.63,100.85,100.61,100.81,10000.0,83.6938,83.8768,83.6772,83.8435,10000.0
2014-11-05 10:10:00,100.86,100.86,100.65,100.82,16600.0,83.8851,83.8851,83.7105,83.8518,16600.0
2014-11-05 10:15:00,100.82,100.97,100.78,100.94,18200.0,83.8518,83.9766,83.8186,83.9516,18200.0
2014-11-05 10:20:00,100.92,101.1,100.86,101.09,21600.0,83.935,84.0847,83.8851,84.0764,21600.0
2014-11-05 10:25:00,101.02,101.02,100.85,101.02,14200.0,84.0182,84.0182,83.8768,84.0182,14200.0
2014-11-05 10:30:00,101.03,101.05,100.86,100.86,13600.0,84.0265,84.0431,83.8851,83.8851,13600.0
2014-11-05 10:35:00,100.9,101.05,100.89,101.04,16200.0,83.9184,84.0431,83.9101,84.0348,16200.0
2014-11-05 10:40:00,101.07,101.21,101.03,101.16,15000.0,84.0598,84.1762,84.0265,84.1346,15000.0
2014-11-05 10:45:00,101.17,101.41,101.14,101.35,20600.0,84.1429,84.3425,84.118,84.2926,20600.0
2014-11-05 10:50:00,101.39,101.6,101.39,101.54,22600.0,84.3259,84.5006,84.3259,84.4507,22600.0
2014-11-05 10:55:00,101.54,101.54,101.3,101.39,10200.0,84.4507,84.4507,84.2511,84.3259,10200.0
2014-11-05 11:00:00,101.39,101.55,101.35,101.35,21600.0,84.3259,84.459,84.2926,84.2926,21600.0
2014-11-05 11:05:00,101.39,101.52,101.33,101.43,15600.0,84.3259,84.434,84.276,84.3592,15600.0
2014-11-05 11:10:00,101.44,101.72,101.42,101.72,23800.0,84.3675,84.6004,84.3509,84.6004,23800.0
2014-11-05 11:15:00,101.71,101.78,101.52,101.6,23800.0,84.5921,84.6503,84.434,84.5006,23800.0
2014-11-05 11:20:00,101.64,101.75,101.6,101.66,21400.0,84.5338,84.6253,84.5006,84.5505,21400.0
2014-11-05 11:25:00,101.63,101.74,101.56,101.57,18400.0,84.5255,84.617,84.4673,84.4756,18400.0
2014-11-05 11:30:00,101.57,101.58,101.23,101.23,28600.0,84.4756,84.4839,84.1928,84.1928,28600.0
2014-11-05 11:35:00,101.21,101.26,101.0,101.02,20000.0,84.1762,84.2178,84.0016,84.0182,20000.0
2014-11-05 11:40:00,101.04,101.05,100.83,100.92,35200.0,84.0348,84.0431,83.8602,83.935,35200.0
2014-11-05 11:45:00,100.95,101.06,100.89,101.04,10000.0,83.96,84.0515,83.9101,84.0348,10000.0
2014-11-05 11:50:00,101.04,101.07,100.99,101.06,26800.0,84.0348,84.0598,83.9932,84.0515,26800.0
2014-11-05 11:55:00,101.07,101.27,101.0,101.27,16600.0,84.0598,84.2261,84.0016,84.2261,16600.0
2014-11-05 12:00:00,101.23,101.42,101.14,101.14,35000.0,84.1928,84.3509,84.118,84.118,35000.0
2014-11-05 12:05:00,101.16,101.31,101.16,101.27,18000.0,84.1346,84.2594,84.1346,84.2261,18000.0
2014-11-05 12:10:00,101.29,101.29,101.18,101.22,30000.0,84.2427,84.2427,84.1513,84.1845,30000.0
2014-11-05 12:15:00,101.22,101.22,101.06,101.17,26600.0,84.1845,84.1845,84.0515,84.1429,26600.0
2014-11-05 12:20:00,101.16,101.35,101.11,101.35,18200.0,84.1346,84.2926,84.093,84.2926,18200.0
2014-11-05 12:25:00,101.33,101.36,101.31,101.33,13400.0,84.276,84.301,84.2594,84.276,13400.0
2014-11-05 12:30:00,101.32,101.43,101.31,101.43,11800.0,84.2677,84.3592,84.2594,84.3592,11800.0
2014-11-05 12:35:00,101.44,101.61,101.4,101.57,24000.0,84.3675,84.5089,84.3342,84.4756,24000.0
2014-11-05 12:40:00,101.59,101.64,101.58,101.64,6400.0,84.4923,84.5338,84.4839,84.5338,6400.0
2014-11-05 12:45:00,101.64,101.76,101.64,101.71,19800.0,84.5338,84.6336,84.5338,84.5921,19800.0
2014-11-05 12:50:00,101.74,101.77,101.72,101.76,15400.0,84.617,84.642,84.6004,84.6336,15400.0
2014-11-05 12:55:00,101.78,101.83,101.78,101.8,26600.0,84.6503,84.6919,84.6503,84.6669,26600.0
2014-11-05 13:00:00,101.79,101.86,101.78,101.86,15000.0,84.6586,84.7168,84.6503,84.7168,15000.0
2014-11-05 13:05:00,101.86,101.94,101.83,101.93,16800.0,84.7168,84.7833,84.6919,84.775,16800.0
2014-11-05 13:10:00,101.93,102.13,101.93,102.13,25000.0,84.775,84.9414,84.775,84.9414,25000.0
2014-11-05 13:15:00,102.11,102.24,102.11,102.17,30600.0,84.9247,85.0329,84.9247,84.9746,30600.0
2014-11-05 13:20:00,102.17,102.22,102.13,102.22,23200.0,84.9746,85.0162,84.9414,85.0162,23200.0
2014-11-05 13:25:00,102.23,102.36,102.18,102.22,46600.0,85.0245,85.1327,84.983,85.0162,46600.0
2014-11-05 13:30:00,102.19,102.23,102.11,102.13,63800.0,84.9913,85.0245,84.9247,84.9414,63800.0
2014-11-05 13:35:00,102.15,102.15,101.96,101.96,44000.0,84.958,84.958,84.8,84.8,44000.0
2014-11-05 13:40:00,101.94,102.01,101.85,101.89,19400.0,84.7833,84.8416,84.7085,84.7418,19400.0
2014-11-05 13:45:00,101.85,101.95,101.83,101.86,21600.0,84.7085,84.7917,84.6919,84.7168,21600.0
2014-11-05 13:50:00,101.85,101.86,101.79,101.79,27000.0,84.7085,84.7168,84.6586,84.6586,27000.0
2014-11-05 13:55:00,101.82,101.86,101.78,101.79,13600.0,84.6835,84.7168,84.6503,84.6586,13600.0
2014-11-05 14:00:00,101.79,101.86,101.79,101.84,33000.0,84.6586,84.7168,84.6586,84.7002,33000.0
2014-11-05 14:05:00,101.83,101.89,101.82,101.89,28200.0,84.6919,84.7418,84.6835,84.7418,28200.0
2014-11-05 14:10:00,101.87,101.94,101.86,101.93,17400.0,84.7251,84.7833,84.7168,84.775,17400.0
2014-11-05 14:15:00,101.93,101.97,101.92,101.96,20400.0,84.775,84.8083,84.7667,84.8,20400.0
2014-11-05 14:20:00,101.95,102.02,101.95,102.02,26800.0,84.7917,84.8499,84.7917,84.8499,26800.0
2014-11-05 14:25:00,102.04,102.06,102.02,102.02,22400.0,84.8665,84.8832,84.8499,84.8499,22400.0
2014-11-05 14:30:00,102.02,102.04,101.99,102.03,50200.0,84.8499,84.8665,84.8249,84.8582,50200.0
2014-11-05 14:35:00,102.02,102.05,102.01,102.02,19000.0,84.8499,84.8748,84.8416,84.8499,19000.0
2014-11-05 14:40:00,102.03,102.07,102.02,102.06,15800.0,84.8582,84.8915,84.8499,84.8832,15800.0
2014-11-05 14:45:00,102.07,102.11,102.05,102.1,21600.0,84.8915,84.9247,84.8748,84.9164,21600.0
2014-11-05 14:50:00,102.1,102.19,102.1,102.18,21000.0,84.9164,84.9913,84.9164,84.983,21000.0
2014-11-05 14:55:00,102.19,102.27,102.17,102.27,26400.0,84.9913,85.0578,84.9746,85.0578,26400.0
2014-11-05 15:00:00,102.25,102.28,102.22,102.22,28200.0,85.0412,85.0661,85.0162,85.0162,28200.0
2014-11-05 15:05:00,102.23,102.29,102.19,102.23,18600.0,85.0245,85.0744,84.9913,85.0245,18600.0
2014-11-05 15:10:00,102.23,102.27,102.2,102.27,21200.0,85.0245,85.0578,84.9996,85.0578,21200.0
2014-11-05 15:15:00,102.28,102.28,102.21,102.25,25200.0,85.0661,85.0661,85.0079,85.0412,25200.0
2014-11-05 15:20:00,102.25,102.26,102.21,102.25,29800.0,85.0412,85.0495,85.0079,85.0412,29800.0
2014-11-05 15:25:00,102.27,102.29,102.25,102.28,25200.0,85.0578,85.0744,85.0412,85.0661,25200.0
2014-11-05 15:30:00,102.28,102.36,102.24,102.36,45600.0,85.0661,85.1327,85.0329,85.1327,45600.0
2014-11-05 15:35:00,102.34,102.42,102.31,102.42,50000.0,85.116,85.1826,85.0911,85.1826,50000.0
2014-11-05 15:40:00,102.42,102.73,102.42,102.68,91400.0,85.1826,85.4404,85.1826,85.3988,91400.0
2014-11-05 15:45:00,102.68,102.7,102.58,102.64,75200.0,85.3988,85.4154,85.3156,85.3655,75200.0
2014-11-05 15:50:00,102.66,102.66,102.5,102.65,110400.0,85.3822,85.3822,85.2491,85.3739,110400.0
2014-11-05 15:55:00,102.63,102.73,102.58,102.6,139800.0,85.3572,85.4404,85.3156,85.3323,139800.0
2014-11-06 09:30:00,102.5,103.0,101.58,102.41,31800.0,85.5262,85.9434,84.7586,85.4511,31800.0
2014-11-06 09:35:00,102.42,102.71,102.3,102.46,75400.0,85.4595,85.7015,85.3594,85.4929,75400.0
2014-11-06 09:40:00,102.41,102.7,102.41,102.7,8400.0,85.4511,85.6931,85.4511,85.6931,8400.0
2014-11-06 09:45:00,102.54,102.58,102.39,102.58,16400.0,85.5596,85.593,85.4345,85.593,16400.0
2014-11-06 09:50:00,102.55,102.61,102.42,102.42,11400.0,85.568,85.618,85.4595,85.4595,11400.0
2014-11-06 09:55:00,102.42,102.63,102.42,102.63,32000.0,85.4595,85.6347,85.4595,85.6347,32000.0
2014-11-06 10:00:00,102.63,102.7,102.42,102.51,34800.0,85.6347,85.6931,85.4595,85.5346,34800.0
2014-11-06 10:05:00,102.49,102.6,102.41,102.51,24200.0,85.5179,85.6097,85.4511,85.5346,24200.0
2014-11-06 10:10:00,102.51,102.51,102.35,102.4,28800.0,85.5346,85.5346,85.4011,85.4428,28800.0
2014-11-06 10:15:00,102.33,102.33,102.0,102.2,15200.0,85.3844,85.3844,85.109,85.2759,15200.0
2014-11-06 10:20:00,102.18,102.36,102.17,102.36,5800.0,85.2592,85.4094,85.2509,85.4094,5800.0
2014-11-06 10:25:00,102.42,102.48,102.4,102.46,5800.0,85.4595,85.5096,85.4428,85.4929,5800.0
2014-11-06 10:30:00,102.41,102.42,102.28,102.4,5800.0,85.4511,85.4595,85.3427,85.4428,5800.0
2014-11-06 10:35:00,102.44,102.62,102.43,102.58,6000.0,85.4762,85.6264,85.4678,85.593,6000.0
2014-11-06 10:40:00,102.66,102.75,102.66,102.68,5200.0,85.6597,85.7348,85.6597,85.6764,5200.0
2014-11-06 10:45:00,102.67,102.72,102.6,102.64,13600.0,85.6681,85.7098,85.6097,85.6431,13600.0
2014-11-06 10:50:00,102.61,102.61,102.51,102.61,16000.0,85.618,85.618,85.5346,85.618,16000.0
2014-11-06 10:55:00,102.56,102.67,102.53,102.66,6800.0,85.5763,85.6681,85.5513,85.6597,6800.0
2014-11-06 11:00:00,102.62,102.72,102.62,102.72,5400.0,85.6264,85.7098,85.6264,85.7098,5400.0
2014-11-06 11:05:00,102.73,102.75,102.67,102.73,5400.0,85.7182,85.7348,85.6681,85.7182,5400.0
2014-11-06 11:10:00,102.71,102.75,102.57,102.6,16400.0,85.7015,85.7348,85.5847,85.6097,16400.0
2014-11-06 11:15:00,102.62,102.86,102.59,102.77,14200.0,85.6264,85.8266,85.6013,85.7515,14200.0
2014-11-06 11:20:00,102.83,102.89,102.8,102.85,1800.0,85.8016,85.8517,85.7766,85.8183,1800.0
2014-11-06 11:25:00,102.85,102.88,102.74,102.82,6800.0,85.8183,85.8433,85.7265,85.7933,6800.0
2014-11-06 11:30:00,102.82,102.82,102.71,102.78,8800.0,85.7933,85.7933,85.7015,85.7599,8800.0
2014-11-06 11:35:00,102.8,102.85,102.69,102.85,7200.0,85.7766,85.8183,85.6848,85.8183,7200.0
2014-11-06 11:40:00,102.79,103.03,102.79,102.99,53800.0,85.7682,85.9685,85.7682,85.9351,53800.0
2014-11-06 11:45:00,102.99,103.13,102.89,102.89,63200.0,85.9351,86.0519,85.8517,85.8517,63200.0
2014-11-06 11:50:00,102.91,102.94,102.78,102.78,38000.0,85.8683,85.8934,85.7599,85.7599,38000.0
2014-11-06 11:55:00,102.76,102.88,102.76,102.85,8600.0,85.7432,85.8433,85.7432,85.8183,8600.0
2014-11-06 12:00:00,102.85,102.9,102.85,102.89,15000.0,85.8183,85.86,85.8183,85.8517,15000.0
2014-11-06 12:05:00,102.94,102.95,102.81,102.81,2200.0,85.8934,85.9017,85.7849,85.7849,2200.0
2014-11-06 12:10:00,102.77,102.92,102.77,102.86,4600.0,85.7515,85.8767,85.7515,85.8266,4600.0
2014-11-06 12:15:00,102.86,102.93,102.79,102.93,2400.0,85.8266,85.885,85.7682,85.885,2400.0
2014-11-06 12:20:00,102.97,102.97,102.92,102.97,5000.0,85.9184,85.9184,85.8767,85.9184,5000.0
2014-11-06 12:25:00,102.96,102.96,102.84,102.89,8800.0,85.9101,85.9101,85.8099,85.8517,8800.0
2014-11-06 12:30:00,102.91,102.92,102.78,102.79,6000.0,85.8683,85.8767,85.7599,85.7682,6000.0
2014-11-06 12:35:00,102.82,102.82,102.74,102.76,22400.0,85.7933,85.7933,85.7265,85.7432,22400.0
2014-11-06 12:40:00,102.74,102.79,102.73,102.78,27200.0,85.7265,85.7682,85.7182,85.7599,27200.0
2014-11-06 12:45:00,102.78,102.79,102.69,102.77,12000.0,85.7599,85.7682,85.6848,85.7515,12000.0
2014-11-06 12:50:00,102.77,102.77,102.64,102.68,15800.0,85.7515,85.7515,85.6431,85.6764,15800.0
2014-11-06 12:55:00,102.66,102.75,102.66,102.75,8800.0,85.6597,85.7348,85.6597,85.7348,8800.0
2014-11-06 13:00:00,102.75,102.86,102.75,102.82,61000.0,85.7348,85.8266,85.7348,85.7933,61000.0
2014-11-06 13:05:00,102.81,102.83,102.72,102.81,72800.0,85.7849,85.8016,85.7098,85.7849,72800.0
2014-11-06 13:10:00,102.77,102.83,102.73,102.83,13400.0,85.7515,85.8016,85.7182,85.8016,13400.0
2014-11-06 13:15:00,102.83,102.89,102.83,102.89,7200.0,85.8016,85.8517,85.8016,85.8517,7200.0
2014-11-06 13:20:00,102.89,102.89,102.81,102.89,25800.0,85.8517,85.8517,85.7849,85.8517,25800.0
2014-11-06 13:25:00,102.86,102.91,102.84,102.86,25200.0,85.8266,85.8683,85.8099,85.8266,25200.0
2014-11-06 13:30:00,102.89,102.89,102.85,102.89,5400.0,85.8517,85.8517,85.8183,85.8517,5400.0
2014-11-06 13:35:00,102.89,102.89,102.84,102.89,15000.0,85.8517,85.8517,85.8099,85.8517,15000.0
2014-11-06 13:40:00,102.86,102.86,102.73,102.75,68800.0,85.8266,85.8266,85.7182,85.7348,68800.0
2014-11-06 13:45:00,102.74,102.76,102.69,102.75,25200.0,85.7265,85.7432,85.6848,85.7348,25200.0
2014-11-06 13:50:00,102.73,102.82,102.7,102.7,14800.0,85.7182,85.7933,85.6931,85.6931,14800.0
2014-11-06 13:55:00,102.74,102.74,102.66,102.66,9200.0,85.7265,85.7265,85.6597,85.6597,9200.0
2014-11-06 14:00:00,102.66,102.66,102.58,102.59,14400.0,85.6597,85.6597,85.593,85.6013,14400.0
2014-11-06 14:05:00,102.63,102.64,102.58,102.58,2600.0,85.6347,85.6431,85.593,85.593,2600.0
2014-11-06 14:10:00,102.5,102.54,102.49,102.52,7200.0,85.5262,85.5596,85.5179,85.5429,7200.0
2014-11-06 14:15:00,102.49,102.52,102.49,102.5,4200.0,85.5179,85.5429,85.5179,85.5262,4200.0
2014-11-06 14:20:00,102.5,102.51,102.42,102.42,11800.0,85.5262,85.5346,85.4595,85.4595,11800.0
2014-11-06 14:25:00,102.45,102.48,102.43,102.46,7400.0,85.4845,85.5096,85.4678,85.4929,7400.0
2014-11-06 14:30:00,102.44,102.44,102.3,102.33,12000.0,85.4762,85.4762,85.3594,85.3844,12000.0
2014-11-06 14:35:00,102.3,102.31,102.24,102.28,6800.0,85.3594,85.3677,85.3093,85.3427,6800.0
2014-11-06 14:40:00,102.28,102.31,102.24,102.29,11600.0,85.3427,85.3677,85.3093,85.351,11600.0
2014-11-06 14:45:00,102.3,102.36,102.28,102.34,6600.0,85.3594,85.4094,85.3427,85.3927,6600.0
2014-11-06 14:50:00,102.36,102.43,102.36,102.39,7400.0,85.4094,85.4678,85.4094,85.4345,7400.0
2014-11-06 14:55:00,102.39,102.55,102.39,102.55,8000.0,85.4345,85.568,85.4345,85.568,8000.0
2014-11-06 15:00:00,102.53,102.56,102.52,102.56,8600.0,85.5513,85.5763,85.5429,85.5763,8600.0
2014-11-06 15:05:00,102.55,102.58,102.51,102.58,15600.0,85.568,85.593,85.5346,85.593,15600.0
2014-11-06 15:10:00,102.58,102.75,102.58,102.71,26200.0,85.593,85.7348,85.593,85.7015,26200.0
2014-11-06 15:15:00,102.72,102.83,102.7,102.83,15000.0,85.7098,85.8016,85.6931,85.8016,15000.0
2014-11-06 15:20:00,102.83,102.89,102.82,102.89,18000.0,85.8016,85.8517,85.7933,85.8517,18000.0
2014-11-06 15:25:00,102.89,102.94,102.89,102.91,11400.0,85.8517,85.8934,85.8517,85.8683,11400.0
2014-11-06 15:30:00,102.93,102.93,102.82,102.83,12800.0,85.885,85.885,85.7933,85.8016,12800.0
2014-11-06 15:35:00,102.83,102.85,102.81,102.85,28000.0,85.8016,85.8183,85.7849,85.8183,28000.0
2014-11-06 15:40:00,102.86,102.87,102.83,102.87,14200.0,85.8266,85.835,85.8016,85.835,14200.0
2014-11-06 15:45:00,102.88,102.95,102.88,102.95,29200.0,85.8433,85.9017,85.8433,85.9017,29200.0
2014-11-06 15:50:00,102.96,102.99,102.94,102.99,76000.0,85.9101,85.9351,85.8934,85.9351,76000.0
2014-11-06 15:55:00,102.99,103.11,102.98,103.03,125600.0,85.9351,86.0352,85.9268,85.9685,125600.0
2014-11-07 09:30:00,101.53,103.75,101.53,103.63,83400.0,84.7169,86.5692,84.7169,86.4691,83400.0
2014-11-07 09:35:00,103.71,103.74,103.28,103.49,8000.0,86.5359,86.5609,86.1771,86.3523,8000.0
2014-11-07 09:40:00,103.49,103.49,103.26,103.28,6200.0,86.3523,86.3523,86.1604,86.1771,6200.0
2014-11-07 09:45:00,103.39,103.42,103.21,103.21,16400.0,86.2689,86.2939,86.1187,86.1187,16400.0
2014-11-07 09:50:00,103.17,103.28,103.08,103.08,20400.0,86.0853,86.1771,86.0102,86.0102,20400.0
2014-11-07 09:55:00,103.1,103.22,103.04,103.15,20200.0,86.0269,86.127,85.9768,86.0686,20200.0
2014-11-07 10:00:00,103.14,103.51,103.14,103.45,19000.0,86.0603,86.369,86.0603,86.3189,19000.0
2014-11-07 10:05:00,103.45,103.58,103.41,103.58,37200.0,86.3189,86.4274,86.2856,86.4274,37200.0
2014-11-07 10:10:00,103.53,103.54,103.47,103.48,11800.0,86.3857,86.394,86.3356,86.344,11800.0
2014-11-07 10:15:00,103.48,103.5,103.36,103.41,17800.0,86.344,86.3606,86.2438,86.2856,17800.0
2014-11-07 10:20:00,103.41,103.43,103.33,103.4,61400.0,86.2856,86.3022,86.2188,86.2772,61400.0
2014-11-07 10:25:00,103.38,103.4,103.08,103.14,77600.0,86.2605,86.2772,86.0102,86.0603,77600.0
2014-11-07 10:30:00,103.14,103.19,102.97,103.02,19800.0,86.0603,86.102,85.9184,85.9601,19800.0
2014-11-07 10:35:00,103.02,103.14,103.01,103.08,14800.0,85.9601,86.0603,85.9518,86.0102,14800.0
2014-11-07 10:40:00,103.07,103.12,103.06,103.12,5200.0,86.0019,86.0436,85.9935,86.0436,5200.0
2014-11-07 10:45:00,103.13,103.27,103.13,103.26,7600.0,86.0519,86.1687,86.0519,86.1604,7600.0
2014-11-07 10:50:00,103.23,103.24,103.14,103.14,5400.0,86.1354,86.1437,86.0603,86.0603,5400.0
2014-11-07 10:55:00,103.15,103.2,103.05,103.07,16200.0,86.0686,86.1103,85.9852,86.0019,16200.0
2014-11-07 11:00:00,103.08,103.15,103.08,103.13,6600.0,86.0102,86.0686,86.0102,86.0519,6600.0
2014-11-07 11:05:00,103.16,103.19,103.1,103.1,5200.0,86.0769,86.102,86.0269,86.0269,5200.0
2014-11-07 11:10:00,103.11,103.14,103.05,103.11,3400.0,86.0352,86.0603,85.9852,86.0352,3400.0
2014-11-07 11:15:00,103.14,103.14,103.04,103.1,10000.0,86.0603,86.0603,85.9768,86.0269,10000.0
2014-11-07 11:20:00,103.1,103.17,103.1,103.17,8400.0,86.0269,86.0853,86.0269,86.0853,8400.0
2014-11-07 11:25:00,103.17,103.23,103.12,103.21,3400.0,86.0853,86.1354,86.0436,86.1187,3400.0
2014-11-07 11:30:00,103.21,103.27,103.21,103.27,6200.0,86.1187,86.1687,86.1187,86.1687,6200.0
2014-11-07 11:35:00,103.26,103.33,103.23,103.33,7200.0,86.1604,86.2188,86.1354,86.2188,7200.0
2014-11-07 11:40:00,103.38,103.38,103.28,103.35,7400.0,86.2605,86.2605,86.1771,86.2355,7400.0
2014-11-07 11:45:00,103.33,103.37,103.32,103.37,7400.0,86.2188,86.2522,86.2105,86.2522,7400.0
2014-11-07 11:50:00,103.35,103.48,103.35,103.44,7600.0,86.2355,86.344,86.2355,86.3106,7600.0
2014-11-07 11:55:00,103.45,103.56,103.37,103.42,14800.0,86.3189,86.4107,86.2522,86.2939,14800.0
2014-11-07 12:00:00,103.41,103.41,103.33,103.36,9800.0,86.2856,86.2856,86.2188,86.2438,9800.0
2014-11-07 12:05:00,103.36,103.36,103.3,103.33,8200.0,86.2438,86.2438,86.1938,86.2188,8200.0
2014-11-07 12:10:00,103.33,103.39,103.32,103.32,9600.0,86.2188,86.2689,86.2105,86.2105,9600.0
2014-11-07 12:15:00,103.32,103.45,103.32,103.45,11800.0,86.2105,86.3189,86.2105,86.3189,11800.0
2014-11-07 12:20:00,103.41,103.45,103.38,103.41,52200.0,86.2856,86.3189,86.2605,86.2856,52200.0
2014-11-07 12:25:00,103.38,103.38,103.27,103.31,5600.0,86.2605,86.2605,86.1687,86.2021,5600.0
2014-11-07 12:30:00,103.28,103.3,103.21,103.24,13000.0,86.1771,86.1938,86.1187,86.1437,13000.0
2014-11-07 12:35:00,103.22,103.23,103.22,103.23,3600.0,86.127,86.1354,86.127,86.1354,3600.0
2014-11-07 12:40:00,103.21,103.24,103.19,103.24,5800.0,86.1187,86.1437,86.102,86.1437,5800.0
2014-11-07 12:45:00,103.24,103.29,103.2,103.28,4200.0,86.1437,86.1854,86.1103,86.1771,4200.0
2014-11-07 12:50:00,103.28,103.28,103.23,103.25,2800.0,86.1771,86.1771,86.1354,86.152,2800.0
2014-11-07 12:55:00,103.24,103.36,103.22,103.36,5400.0,86.1437,86.2438,86.127,86.2438,5400.0
2014-11-07 13:00:00,103.32,103.39,103.26,103.33,13400.0,86.2105,86.2689,86.1604,86.2188,13400.0
2014-11-07 13:05:00,103.31,103.31,103.22,103.24,13600.0,86.2021,86.2021,86.127,86.1437,13600.0
2014-11-07 13:10:00,103.23,103.23,103.17,103.21,2400.0,86.1354,86.1354,86.0853,86.1187,2400.0
2014-11-07 13:15:00,103.23,103.26,103.21,103.26,3400.0,86.1354,86.1604,86.1187,86.1604,3400.0
2014-11-07 13:20:00,103.25,103.3,103.23,103.25,5600.0,86.152,86.1938,86.1354,86.152,5600.0
2014-11-07 13:25:00,103.27,103.33,103.27,103.29,7800.0,86.1687,86.2188,86.1687,86.1854,7800.0
2014-11-07 13:30:00,103.36,103.44,103.36,103.42,3600.0,86.2438,86.3106,86.2438,86.2939,3600.0
2014-11-07 13:35:00,103.42,103.44,103.38,103.41,11600.0,86.2939,86.3106,86.2605,86.2856,11600.0
2014-11-07 13:40:00,103.39,103.46,103.39,103.44,15600.0,86.2689,86.3273,86.2689,86.3106,15600.0
2014-11-07 13:45:00,103.45,103.49,103.44,103.49,6000.0,86.3189,86.3523,86.3106,86.3523,6000.0
2014-11-07 13:50:00,103.49,103.5,103.47,103.47,17600.0,86.3523,86.3606,86.3356,86.3356,17600.0
2014-11-07 13:55:00,103.47,103.52,103.47,103.51,25600.0,86.3356,86.3773,86.3356,86.369,25600.0
2014-11-07 14:00:00,103.51,103.57,103.51,103.54,12600.0,86.369,86.4191,86.369,86.394,12600.0
2014-11-07 14:05:00,103.55,103.57,103.53,103.57,3400.0,86.4024,86.4191,86.3857,86.4191,3400.0
2014-11-07 14:10:00,103.58,103.58,103.55,103.56,13600.0,86.4274,86.4274,86.4024,86.4107,13600.0
2014-11-07 14:15:00,103.57,103.64,103.57,103.62,20200.0,86.4191,86.4775,86.4191,86.4608,20200.0
2014-11-07 14:20:00,103.63,103.64,103.54,103.57,9800.0,86.4691,86.4775,86.394,86.4191,9800.0
2014-11-07 14:25:00,103.54,103.55,103.4,103.4,5000.0,86.394,86.4024,86.2772,86.2772,5000.0
2014-11-07 14:30:00,103.39,103.42,103.38,103.39,6600.0,86.2689,86.2939,86.2605,86.2689,6600.0
2014-11-07 14:35:00,103.37,103.38,103.3,103.32,7000.0,86.2522,86.2605,86.1938,86.2105,7000.0
2014-11-07 14:40:00,103.34,103.41,103.34,103.39,8600.0,86.2271,86.2856,86.2271,86.2689,8600.0
2014-11-07 14:45:00,103.39,103.44,103.37,103.44,10200.0,86.2689,86.3106,86.2522,86.3106,10200.0
2014-11-07 14:50:00,103.45,103.45,103.42,103.44,11400.0,86.3189,86.3189,86.2939,86.3106,11400.0
2014-11-07 14:55:00,103.44,103.44,103.39,103.44,19000.0,86.3106,86.3106,86.2689,86.3106,19000.0
2014-11-07 15:00:00,103.44,103.48,103.44,103.48,7000.0,86.3106,86.344,86.3106,86.344,7000.0
2014-11-07 15:05:00,103.48,103.49,103.39,103.41,17200.0,86.344,86.3523,86.2689,86.2856,17200.0
2014-11-07 15:10:00,103.42,103.46,103.41,103.43,22200.0,86.2939,86.3273,86.2856,86.3022,22200.0
2014-11-07 15:15:00,103.44,103.44,103.31,103.35,29600.0,86.3106,86.3106,86.2021,86.2355,29600.0
2014-11-07 15:20:00,103.33,103.36,103.3,103.32,17000.0,86.2188,86.2438,86.1938,86.2105,17000.0
2014-11-07 15:25:00,103.35,103.35,103.26,103.26,9000.0,86.2355,86.2355,86.1604,86.1604,9000.0
2014-11-07 15:30:00,103.29,103.29,103.22,103.25,10200.0,86.1854,86.1854,86.127,86.152,10200.0
2014-11-07 15:35:00,103.26,103.28,103.25,103.25,13600.0,86.1604,86.1771,86.152,86.152,13600.0
2014-11-07 15:40:00,103.26,103.27,103.22,103.26,12600.0,86.1604,86.1687,86.127,86.1604,12600.0
2014-11-07 15:45:00,103.25,103.33,103.23,103.25,26800.0,86.152,86.2188,86.1354,86.152,26800.0
2014-11-07 15:50:00,103.26,103.32,103.22,103.31,29000.0,86.1604,86.2105,86.127,86.2021,29000.0
2014-11-07 15:55:00,103.3,103.49,103.28,103.42,117600.0,86.1938,86.3523,86.1771,86.2939,117600.0
2014-11-10 09:30:00,103.29,103.38,103.05,103.16,10800.0,86.1854,86.2605,85.9852,86.0769,10800.0
2014-11-10 09:35:00,103.19,103.34,103.19,103.27,5200.0,86.102,86.2271,86.102,86.1687,5200.0
2014-11-10 09:40:00,103.32,103.32,103.05,103.17,5600.0,86.2105,86.2105,85.9852,86.0853,5600.0
2014-11-10 09:45:00,103.12,103.19,103.02,103.04,6800.0,86.0436,86.102,85.9601,85.9768,6800.0
2014-11-10 09:50:00,103.05,103.21,102.83,102.85,33200.0,85.9852,86.1187,85.8016,85.8183,33200.0
2014-11-10 09:55:00,102.83,103.33,102.82,103.28,9600.0,85.8016,86.2188,85.7933,86.1771,9600.0
2014-11-10 10:00:00,103.2,103.46,103.2,103.28,7200.0,86.1103,86.3273,86.1103,86.1771,7200.0
2014-11-10 10:05:00,103.32,103.45,103.2,103.28,23600.0,86.2105,86.3189,86.1103,86.1771,23600.0
2014-11-10 10:10:00,103.27,103.3,103.2,103.2,7400.0,86.1687,86.1938,86.1103,86.1103,7400.0
2014-11-10 10:15:00,103.13,103.16,103.01,103.01,5600.0,86.0519,86.0769,85.9518,85.9518,5600.0
2014-11-10 10:20:00,103.04,103.05,102.81,102.81,18200.0,85.9768,85.9852,85.7849,85.7849,18200.0
2014-11-10 10:25:00,102.75,102.83,102.67,102.68,37200.0,85.7348,85.8016,85.6681,85.6764,37200.0
2014-11-10 10:30:00,102.75,102.9,102.71,102.89,59400.0,85.7348,85.86,85.7015,85.8517,59400.0
2014-11-10 10:35:00,102.89,102.95,102.87,102.9,9800.0,85.8517,85.9017,85.835,85.86,9800.0
2014-11-10 10:40:00,102.95,103.1,102.94,103.1,5200.0,85.9017,86.0269,85.8934,86.0269,5200.0
2014-11-10 10:45:00,103.19,103.29,103.14,103.26,8800.0,86.102,86.1854,86.0603,86.1604,8800.0
2014-11-10 10:50:00,103.29,103.35,103.25,103.35,4000.0,86.1854,86.2355,86.152,86.2355,4000.0
2014-11-10 10:55:00,103.26,103.36,103.2,103.2,6800.0,86.1604,86.2438,86.1103,86.1103,6800.0
2014-11-10 11:00:00,103.2,103.36,103.2,103.3,18600.0,86.1103,86.2438,86.1103,86.1938,18600.0
2014-11-10 11:05:00,103.31,103.37,103.27,103.37,3200.0,86.2021,86.2522,86.1687,86.2522,3200.0
2014-11-10 11:10:00,103.32,103.33,103.2,103.25,10200.0,86.2105,86.2188,86.1103,86.152,10200.0
2014-11-10 11:15:00,103.23,103.28,103.2,103.27,6200.0,86.1354,86.1771,86.1103,86.1687,6200.0
2014-11-10 11:20:00,103.24,103.27,103.16,103.2,6600.0,86.1437,86.1687,86.0769,86.1103,6600.0
2014-11-10 11:25:00,103.19,103.22,103.08,103.17,8200.0,86.102,86.127,86.0102,86.0853,8200.0
2014-11-10 11:30:00,103.2,103.33,103.19,103.29,4200.0,86.1103,86.2188,86.102,86.1854,4200.0
2014-11-10 11:35:00,103.28,103.28,103.13,103.21,8400.0,86.1771,86.1771,86.0519,86.1187,8400.0
2014-11-10 11:40:00,103.22,103.28,103.21,103.26,5200.0,86.127,86.1771,86.1187,86.1604,5200.0
2014-11-10 11:45:00,103.22,103.45,103.19,103.45,22600.0,86.127,86.3189,86.102,86.3189,22600.0
2014-11-10 11:50:00,103.44,103.5,103.39,103.47,8600.0,86.3106,86.3606,86.2689,86.3356,8600.0
2014-11-10 11:55:00,103.43,103.5,103.33,103.38,6200.0,86.3022,86.3606,86.2188,86.2605,6200.0
2014-11-10 12:00:00,103.36,103.54,103.36,103.51,5800.0,86.2438,86.394,86.2438,86.369,5800.0
2014-11-10 12:05:00,103.53,103.64,103.52,103.56,10600.0,86.3857,86.4775,86.3773,86.4107,10600.0
2014-11-10 12:10:00,103.52,103.58,103.48,103.52,7000.0,86.3773,86.4274,86.344,86.3773,7000.0
2014-11-10 12:15:00,103.5,103.55,103.5,103.52,1600.0,86.3606,86.4024,86.3606,86.3773,1600.0
2014-11-10 12:20:00,103.55,103.58,103.52,103.54,5000.0,86.4024,86.4274,86.3773,86.394,5000.0
2014-11-10 12:25:00,103.57,103.57,103.46,103.46,2600.0,86.4191,86.4191,86.3273,86.3273,2600.0
2014-11-10 12:30:00,103.46,103.55,103.46,103.54,2800.0,86.3273,86.4024,86.3273,86.394,2800.0
2014-11-10 12:35:00,103.48,103.55,103.48,103.51,2400.0,86.344,86.4024,86.344,86.369,2400.0
2014-11-10 12:40:00,103.49,103.61,103.47,103.47,5600.0,86.3523,86.4524,86.3356,86.3356,5600.0
2014-11-10 12:45:00,103.45,103.62,103.41,103.56,24400.0,86.3189,86.4608,86.2856,86.4107,24400.0
2014-11-10 12:50:00,103.51,103.57,103.51,103.51,1800.0,86.369,86.4191,86.369,86.369,1800.0
2014-11-10 12:55:00,103.53,103.55,103.49,103.54,6000.0,86.3857,86.4024,86.3523,86.394,6000.0
2014-11-10 13:00:00,103.52,103.57,103.52,103.55,7000.0,86.3773,86.4191,86.3773,86.4024,7000.0
2014-11-10 13:05:00,103.58,103.67,103.58,103.63,28400.0,86.4274,86.5025,86.4274,86.4691,28400.0
2014-11-10 13:10:00,103.62,103.62,103.54,103.54,3800.0,86.4608,86.4608,86.394,86.394,3800.0
2014-11-10 13:15:00,103.52,103.58,103.52,103.56,6400.0,86.3773,86.4274,86.3773,86.4107,6400.0
2014-11-10 13:20:00,103.53,103.56,103.49,103.49,6000.0,86.3857,86.4107,86.3523,86.3523,6000.0
2014-11-10 13:25:00,103.48,103.48,103.43,103.43,2600.0,86.344,86.344,86.3022,86.3022,2600.0
2014-11-10 13:30:00,103.46,103.5,103.42,103.42,5000.0,86.3273,86.3606,86.2939,86.2939,5000.0
2014-11-10 13:35:00,103.42,103.45,103.42,103.42,1000.0,86.2939,86.3189,86.2939,86.2939,1000.0
2014-11-10 13:40:00,103.42,103.42,103.39,103.39,4400.0,86.2939,86.2939,86.2689,86.2689,4400.0
2014-11-10 13:45:00,103.41,103.42,103.37,103.39,8200.0,86.2856,86.2939,86.2522,86.2689,8200.0
2014-11-10 13:50:00,103.36,103.36,103.25,103.25,5400.0,86.2438,86.2438,86.152,86.152,5400.0
2014-11-10 13:55:00,103.25,103.25,103.16,103.17,8000.0,86.152,86.152,86.0769,86.0853,8000.0
2014-11-10 14:00:00,103.19,103.2,103.08,103.11,7800.0,86.102,86.1103,86.0102,86.0352,7800.0
2014-11-10 14:05:00,103.09,103.11,103.05,103.06,15000.0,86.0185,86.0352,85.9852,85.9935,15000.0
2014-11-10 14:10:00,103.06,103.07,103.0,103.07,11200.0,85.9935,86.0019,85.9434,86.0019,11200.0
2014-11-10 14:15:00,103.08,103.14,103.07,103.1,6800.0,86.0102,86.0603,86.0019,86.0269,6800.0
2014-11-10 14:20:00,103.09,103.1,103.0,103.05,8200.0,86.0185,86.0269,85.9434,85.9852,8200.0
2014-11-10 14:25:00,103.09,103.11,103.02,103.06,6600.0,86.0185,86.0352,85.9601,85.9935,6600.0
2014-11-10 14:30:00,103.03,103.07,103.0,103.03,11000.0,85.9685,86.0019,85.9434,85.9685,11000.0
2014-11-10 14:35:00,103.04,103.05,102.95,102.95,8200.0,85.9768,85.9852,85.9017,85.9017,8200.0
2014-11-10 14:40:00,102.99,103.04,102.97,102.97,11800.0,85.9351,85.9768,85.9184,85.9184,11800.0
2014-11-10 14:45:00,103.0,103.0,102.94,102.96,14200.0,85.9434,85.9434,85.8934,85.9101,14200.0
2014-11-10 14:50:00,102.95,102.97,102.91,102.95,9400.0,85.9017,85.9184,85.8683,85.9017,9400.0
2014-11-10 14:55:00,102.95,103.05,102.95,103.05,8600.0,85.9017,85.9852,85.9017,85.9852,8600.0
2014-11-10 15:00:00,103.06,103.11,103.06,103.06,9600.0,85.9935,86.0352,85.9935,85.9935,9600.0
2014-11-10 15:05:00,103.07,103.1,102.99,103.01,10400.0,86.0019,86.0269,85.9351,85.9518,10400.0
2014-11-10 15:10:00,102.96,103.08,102.96,103.07,10400.0,85.9101,86.0102,85.9101,86.0019,10400.0
2014-11-10 15:15:00,103.07,103.1,103.05,103.05,10800.0,86.0019,86.0269,85.9852,85.9852,10800.0
2014-11-10 15:20:00,103.03,103.07,102.98,102.99,13800.0,85.9685,86.0019,85.9268,85.9351,13800.0
2014-11-10 15:25:00,103.0,103.0,102.92,102.92,13200.0,85.9434,85.9434,85.8767,85.8767,13200.0
2014-11-10 15:30:00,102.95,102.95,102.92,102.94,17400.0,85.9017,85.9017,85.8767,85.8934,17400.0
2014-11-10 15:35:00,102.92,102.98,102.92,102.97,14800.0,85.8767,85.9268,85.8767,85.9184,14800.0
2014-11-10 15:40:00,102.96,102.98,102.94,102.97,20200.0,85.9101,85.9268,85.8934,85.9184,20200.0
2014-11-10 15:45:00,103.0,103.05,102.99,103.05,27000.0,85.9434,85.9852,85.9351,85.9852,27000.0
2014-11-10 15:50:00,103.06,103.07,103.0,103.01,30600.0,85.9935,86.0019,85.9434,85.9518,30600.0
2014-11-10 15:55:00,103.02,103.12,103.01,103.08,50400.0,85.9601,86.0436,85.9518,86.0102,50400.0
2014-11-11 09:30:00,103.13,103.13,102.92,103.1,21000.0,86.0519,86.0519,85.8767,86.0269,21000.0
2014-11-11 09:35:00,102.99,103.05,102.88,102.92,9400.0,85.9351,85.9852,85.8433,85.8767,9400.0
2014-11-11 09:40:00,102.98,103.13,102.95,103.06,10200.0,85.9268,86.0519,85.9017,85.9935,10200.0
2014-11-11 09:45:00,103.07,103.13,102.92,102.96,7800.0,86.0019,86.0519,85.8767,85.9101,7800.0
2014-11-11 09:50:00,102.88,103.3,102.86,103.21,23000.0,85.8433,86.1938,85.8266,86.1187,23000.0
2014-11-11 09:55:00,103.25,103.39,103.15,103.24,31800.0,86.152,86.2689,86.0686,86.1437,31800.0
2014-11-11 10:00:00,103.3,103.33,103.11,103.17,51600.0,86.1938,86.2188,86.0352,86.0853,51600.0
2014-11-11 10:05:00,103.14,103.51,103.14,103.45,27200.0,86.0603,86.369,86.0603,86.3189,27200.0
2014-11-11 10:10:00,103.42,103.44,103.11,103.22,17800.0,86.2939,86.3106,86.0352,86.127,17800.0
2014-11-11 10:15:00,103.23,103.3,103.17,103.21,20400.0,86.1354,86.1938,86.0853,86.1187,20400.0
2014-11-11 10:20:00,103.21,103.26,103.16,103.26,6600.0,86.1187,86.1604,86.0769,86.1604,6600.0
2014-11-11 10:25:00,103.25,103.42,103.25,103.42,4800.0,86.152,86.2939,86.152,86.2939,4800.0
2014-11-11 10:30:00,103.42,103.46,103.35,103.35,8400.0,86.2939,86.3273,86.2355,86.2355,8400.0
2014-11-11 10:35:00,103.33,103.33,103.25,103.25,5200.0,86.2188,86.2188,86.152,86.152,5200.0
2014-11-11 10:40:00,103.26,103.3,103.24,103.3,10000.0,86.1604,86.1938,86.1437,86.1938,10000.0
2014-11-11 10:45:00,103.28,103.31,103.09,103.1,9800.0,86.1771,86.2021,86.0185,86.0269,9800.0
2014-11-11 10:50:00,103.08,103.16,103.06,103.08,7400.0,86.0102,86.0769,85.9935,86.0102,7400.0
2014-11-11 10:55:00,103.11,103.15,103.09,103.13,14000.0,86.0352,86.0686,86.0185,86.0519,14000.0
2014-11-11 11:00:00,103.11,103.14,103.05,103.08,6600.0,86.0352,86.0603,85.9852,86.0102,6600.0
2014-11-11 11:05:00,103.07,103.07,102.96,103.01,9600.0,86.0019,86.0019,85.9101,85.9518,9600.0
2014-11-11 11:10:00,103.0,103.13,102.99,103.13,7800.0,85.9434,86.0519,85.9351,86.0519,7800.0
2014-11-11 11:15:00,103.1,103.11,103.03,103.03,11800.0,86.0269,86.0352,85.9685,85.9685,11800.0
2014-11-11 11:20:00,103.04,103.07,102.97,102.97,37600.0,85.9768,86.0019,85.9184,85.9184,37600.0
2014-11-11 11:25:00,102.99,102.99,102.92,102.94,5600.0,85.9351,85.9351,85.8767,85.8934,5600.0
2014-11-11 11:30:00,102.94,102.99,102.91,102.91,4400.0,85.8934,85.9351,85.8683,85.8683,4400.0
2014-11-11 11:35:00,102.91,102.94,102.77,102.8,6600.0,85.8683,85.8934,85.7515,85.7766,6600.0
2014-11-11 11:40:00,102.79,102.79,102.73,102.73,7800.0,85.7682,85.7682,85.7182,85.7182,7800.0
2014-11-11 11:45:00,102.75,102.78,102.72,102.72,15000.0,85.7348,85.7599,85.7098,85.7098,15000.0
2014-11-11 11:50:00,102.75,102.76,102.72,102.74,1400.0,85.7348,85.7432,85.7098,85.7265,1400.0
2014-11-11 11:55:00,102.7,102.72,102.66,102.66,4200.0,85.6931,85.7098,85.6597,85.6597,4200.0
2014-11-11 12:00:00,102.67,102.67,102.48,102.48,23600.0,85.6681,85.6681,85.5096,85.5096,23600.0
2014-11-11 12:05:00,102.5,102.56,102.41,102.42,11600.0,85.5262,85.5763,85.4511,85.4595,11600.0
2014-11-11 12:10:00,102.45,102.57,102.41,102.57,5200.0,85.4845,85.5847,85.4511,85.5847,5200.0
2014-11-11 12:15:00,102.58,102.67,102.53,102.67,5800.0,85.593,85.6681,85.5513,85.6681,5800.0
2014-11-11 12:20:00,102.68,102.72,102.68,102.72,5400.0,85.6764,85.7098,85.6764,85.7098,5400.0
2014-11-11 12:25:00,102.67,102.71,102.64,102.71,6400.0,85.6681,85.7015,85.6431,85.7015,6400.0
2014-11-11 12:30:00,102.73,102.76,102.71,102.73,3800.0,85.7182,85.7432,85.7015,85.7182,3800.0
2014-11-11 12:35:00,102.73,102.74,102.66,102.66,2600.0,85.7182,85.7265,85.6597,85.6597,2600.0
2014-11-11 12:40:00,102.7,102.71,102.67,102.68,6200.0,85.6931,85.7015,85.6681,85.6764,6200.0
2014-11-11 12:45:00,102.67,102.67,102.5,102.5,2600.0,85.6681,85.6681,85.5262,85.5262,2600.0
2014-11-11 12:50:00,102.54,102.6,102.53,102.58,10800.0,85.5596,85.6097,85.5513,85.593,10800.0
2014-11-11 12:55:00,102.59,102.6,102.52,102.56,12200.0,85.6013,85.6097,85.5429,85.5763,12200.0
2014-11-11 13:00:00,102.6,102.64,102.57,102.63,5600.0,85.6097,85.6431,85.5847,85.6347,5600.0
2014-11-11 13:05:00,102.64,102.67,102.63,102.64,5200.0,85.6431,85.6681,85.6347,85.6431,5200.0
2014-11-11 13:10:00,102.61,102.61,102.54,102.54,4400.0,85.618,85.618,85.5596,85.5596,4400.0
2014-11-11 13:15:00,102.53,102.54,102.48,102.49,4200.0,85.5513,85.5596,85.5096,85.5179,4200.0
2014-11-11 13:20:00,102.5,102.53,102.48,102.51,6800.0,85.5262,85.5513,85.5096,85.5346,6800.0
2014-11-11 13:25:00,102.51,102.51,102.46,102.48,5000.0,85.5346,85.5346,85.4929,85.5096,5000.0
2014-11-11 13:30:00,102.47,102.49,102.42,102.48,7000.0,85.5012,85.5179,85.4595,85.5096,7000.0
2014-11-11 13:35:00,102.49,102.55,102.49,102.49,7800.0,85.5179,85.568,85.5179,85.5179,7800.0
2014-11-11 13:40:00,102.5,102.56,102.49,102.56,9200.0,85.5262,85.5763,85.5179,85.5763,9200.0
2014-11-11 13:45:00,102.54,102.54,102.41,102.42,8000.0,85.5596,85.5596,85.4511,85.4595,8000.0
2014-11-11 13:50:00,102.44,102.48,102.43,102.48,7800.0,85.4762,85.5096,85.4678,85.5096,7800.0
2014-11-11 13:55:00,102.48,102.54,102.47,102.52,4800.0,85.5096,85.5596,85.5012,85.5429,4800.0
2014-11-11 14:00:00,102.54,102.58,102.52,102.52,11400.0,85.5596,85.593,85.5429,85.5429,11400.0
2014-11-11 14:05:00,102.54,102.65,102.53,102.61,10400.0,85.5596,85.6514,85.5513,85.618,10400.0
2014-11-11 14:10:00,102.61,102.61,102.57,102.61,10600.0,85.618,85.618,85.5847,85.618,10600.0
2014-11-11 14:15:00,102.63,102.69,102.63,102.67,3600.0,85.6347,85.6848,85.6347,85.6681,3600.0
2014-11-11 14:20:00,102.69,102.73,102.65,102.71,10200.0,85.6848,85.7182,85.6514,85.7015,10200.0
2014-11-11 14:25:00,102.67,102.67,102.61,102.66,7800.0,85.6681,85.6681,85.618,85.6597,7800.0
2014-11-11 14:30:00,102.64,102.64,102.6,102.61,13200.0,85.6431,85.6431,85.6097,85.618,13200.0
2014-11-11 14:35:00,102.58,102.58,102.51,102.53,6600.0,85.593,85.593,85.5346,85.5513,6600.0
2014-11-11 14:40:00,102.53,102.53,102.5,102.52,9800.0,85.5513,85.5513,85.5262,85.5429,9800.0
2014-11-11 14:45:00,102.52,102.61,102.52,102.55,32800.0,85.5429,85.618,85.5429,85.568,32800.0
2014-11-11 14:50:00,102.52,102.56,102.5,102.55,9400.0,85.5429,85.5763,85.5262,85.568,9400.0
2014-11-11 14:55:00,102.56,102.56,102.52,102.54,7200.0,85.5763,85.5763,85.5429,85.5596,7200.0
2014-11-11 15:00:00,102.54,102.58,102.46,102.55,19400.0,85.5596,85.593,85.4929,85.568,19400.0
2014-11-11 15:05:00,102.55,102.55,102.49,102.52,12000.0,85.568,85.568,85.5179,85.5429,12000.0
2014-11-11 15:10:00,102.52,102.52,102.47,102.51,12000.0,85.5429,85.5429,85.5012,85.5346,12000.0
2014-11-11 15:15:00,102.5,102.51,102.48,102.49,11400.0,85.5262,85.5346,85.5096,85.5179,11400.0
2014-11-11 15:20:00,102.48,102.48,102.4,102.4,17400.0,85.5096,85.5096,85.4428,85.4428,17400.0
2014-11-11 15:25:00,102.42,102.46,102.41,102.41,11800.0,85.4595,85.4929,85.4511,85.4511,11800.0
2014-11-11 15:30:00,102.38,102.42,102.36,102.42,17600.0,85.4261,85.4595,85.4094,85.4595,17600.0
2014-11-11 15:35:00,102.43,102.46,102.41,102.45,14800.0,85.4678,85.4929,85.4511,85.4845,14800.0
2014-11-11 15:40:00,102.46,102.53,102.46,102.49,24600.0,85.4929,85.5513,85.4929,85.5179,24600.0
2014-11-11 15:45:00,102.5,102.6,102.5,102.6,52400.0,85.5262,85.6097,85.5262,85.6097,52400.0
2014-11-11 15:50:00,102.6,102.75,102.58,102.58,103000.0,85.6097,85.7348,85.593,85.593,103000.0
2014-11-11 15:55:00,102.58,102.63,102.57,102.62,45600.0,85.593,85.6347,85.5847,85.6264,45600.0
2014-11-12 09:30:00,102.62,102.8,102.06,102.56,14800.0,85.6264,85.7766,85.1591,85.5763,14800.0
2014-11-12 09:35:00,102.46,102.57,102.46,102.5,4800.0,85.4929,85.5847,85.4929,85.5262,4800.0
2014-11-12 09:40:00,102.5,102.58,102.41,102.48,12200.0,85.5262,85.593,85.4511,85.5096,12200.0
2014-11-12 09:45:00,102.53,102.61,102.25,102.39,34200.0,85.5513,85.618,85.3176,85.4345,34200.0
2014-11-12 09:50:00,102.3,102.5,102.29,102.42,10800.0,85.3594,85.5262,85.351,85.4595,10800.0
2014-11-12 09:55:00,102.46,102.47,102.2,102.26,13000.0,85.4929,85.5012,85.2759,85.326,13000.0
2014-11-12 10:00:00,102.26,102.59,102.17,102.43,20400.0,85.326,85.6013,85.2509,85.4678,20400.0
2014-11-12 10:05:00,102.44,102.59,102.44,102.55,12200.0,85.4762,85.6013,85.4762,85.568,12200.0
2014-11-12 10:10:00,102.55,102.67,102.49,102.5,12400.0,85.568,85.6681,85.5179,85.5262,12400.0
2014-11-12 10:15:00,102.51,102.51,102.36,102.39,14800.0,85.5346,85.5346,85.4094,85.4345,14800.0
2014-11-12 10:20:00,102.38,102.46,102.38,102.45,13400.0,85.4261,85.4929,85.4261,85.4845,13400.0
2014-11-12 10:25:00,102.45,102.48,102.3,102.3,9800.0,85.4845,85.5096,85.3594,85.3594,9800.0
2014-11-12 10:30:00,102.28,102.3,102.08,102.08,8200.0,85.3427,85.3594,85.1758,85.1758,8200.0
2014-11-12 10:35:00,102.1,102.1,101.98,101.98,39000.0,85.1925,85.1925,85.0924,85.0924,39000.0
2014-11-12 10:40:00,101.99,102.07,101.91,101.92,11000.0,85.1007,85.1675,85.0339,85.0423,11000.0
2014-11-12 10:45:00,101.95,101.98,101.88,101.95,18800.0,85.0673,85.0924,85.0089,85.0673,18800.0
2014-11-12 10:50:00,101.95,101.96,101.84,101.84,8200.0,85.0673,85.0757,84.9755,84.9755,8200.0
2014-11-12 10:55:00,101.83,101.87,101.75,101.75,9000.0,84.9672,85.0006,84.9004,84.9004,9000.0
2014-11-12 11:00:00,101.77,101.77,101.58,101.61,20800.0,84.9171,84.9171,84.7586,84.7836,20800.0
2014-11-12 11:05:00,101.61,101.73,101.6,101.72,13000.0,84.7836,84.8838,84.7753,84.8754,13000.0
2014-11-12 11:10:00,101.72,101.78,101.66,101.66,15000.0,84.8754,84.9255,84.8253,84.8253,15000.0
2014-11-12 11:15:00,101.64,101.69,101.61,101.65,12200.0,84.8087,84.8504,84.7836,84.817,12200.0
2014-11-12 11:20:00,101.66,101.8,101.66,101.7,32600.0,84.8253,84.9422,84.8253,84.8587,32600.0
2014-11-12 11:25:00,101.71,101.77,101.7,101.7,22800.0,84.8671,84.9171,84.8587,84.8587,22800.0
2014-11-12 11:30:00,101.72,101.81,101.72,101.81,13400.0,84.8754,84.9505,84.8754,84.9505,13400.0
2014-11-12 11:35:00,101.8,102.0,101.8,101.84,14000.0,84.9422,85.109,84.9422,84.9755,14000.0
2014-11-12 11:40:00,101.84,101.86,101.81,101.86,10800.0,84.9755,84.9922,84.9505,84.9922,10800.0
2014-11-12 11:45:00,101.88,101.94,101.81,101.82,10000.0,85.0089,85.059,84.9505,84.9589,10000.0
2014-11-12 11:50:00,101.83,101.85,101.74,101.75,46200.0,84.9672,84.9839,84.8921,84.9004,46200.0
2014-11-12 11:55:00,101.75,101.79,101.7,101.76,47400.0,84.9004,84.9338,84.8587,84.9088,47400.0
2014-11-12 12:00:00,101.72,101.74,101.65,101.73,9800.0,84.8754,84.8921,84.817,84.8838,9800.0
2014-11-12 12:05:00,101.75,101.77,101.71,101.72,7800.0,84.9004,84.9171,84.8671,84.8754,7800.0
2014-11-12 12:10:00,101.68,101.69,101.62,101.62,2600.0,84.842,84.8504,84.792,84.792,2600.0
2014-11-12 12:15:00,101.66,101.7,101.63,101.67,6400.0,84.8253,84.8587,84.8003,84.8337,6400.0
2014-11-12 12:20:00,101.69,101.76,101.69,101.75,7400.0,84.8504,84.9088,84.8504,84.9004,7400.0
2014-11-12 12:25:00,101.75,101.82,101.68,101.76,15600.0,84.9004,84.9589,84.842,84.9088,15600.0
2014-11-12 12:30:00,101.74,101.75,101.64,101.65,23400.0,84.8921,84.9004,84.8087,84.817,23400.0
2014-11-12 12:35:00,101.69,101.69,101.64,101.69,3400.0,84.8504,84.8504,84.8087,84.8504,3400.0
2014-11-12 12:40:00,101.65,101.79,101.65,101.79,6600.0,84.817,84.9338,84.817,84.9338,6600.0
2014-11-12 12:45:00,101.8,101.94,101.8,101.94,5600.0,84.9422,85.059,84.9422,85.059,5600.0
2014-11-12 12:50:00,101.94,101.94,101.86,101.89,15400.0,85.059,85.059,84.9922,85.0173,15400.0
2014-11-12 12:55:00,101.9,101.9,101.85,101.87,16000.0,85.0256,85.0256,84.9839,85.0006,16000.0
2014-11-12 13:00:00,101.9,101.91,101.85,101.89,10800.0,85.0256,85.0339,84.9839,85.0173,10800.0
2014-11-12 13:05:00,101.9,101.97,101.86,101.86,8200.0,85.0256,85.084,84.9922,84.9922,8200.0
2014-11-12 13:10:00,101.87,101.92,101.87,101.92,3800.0,85.0006,85.0423,85.0006,85.0423,3800.0
2014-11-12 13:15:00,101.92,101.96,101.86,101.95,4200.0,85.0423,85.0757,84.9922,85.0673,4200.0
2014-11-12 13:20:00,101.95,102.08,101.95,102.08,13000.0,85.0673,85.1758,85.0673,85.1758,13000.0
2014-11-12 13:25:00,102.08,102.13,102.04,102.11,9400.0,85.1758,85.2175,85.1424,85.2008,9400.0
2014-11-12 13:30:00,102.12,102.19,102.12,102.14,3000.0,85.2092,85.2676,85.2092,85.2259,3000.0
2014-11-12 13:35:00,102.15,102.15,102.08,102.11,8000.0,85.2342,85.2342,85.1758,85.2008,8000.0
2014-11-12 13:40:00,102.11,102.23,102.1,102.17,5600.0,85.2008,85.301,85.1925,85.2509,5600.0
2014-11-12 13:45:00,102.17,102.17,102.11,102.13,10600.0,85.2509,85.2509,85.2008,85.2175,10600.0
2014-11-12 13:50:00,102.11,102.11,101.99,101.99,20400.0,85.2008,85.2008,85.1007,85.1007,20400.0
2014-11-12 13:55:00,101.98,101.98,101.93,101.97,2800.0,85.0924,85.0924,85.0506,85.084,2800.0
2014-11-12 14:00:00,101.97,102.05,101.96,102.05,1800.0,85.084,85.1508,85.0757,85.1508,1800.0
2014-11-12 14:05:00,102.01,102.07,102.01,102.05,11400.0,85.1174,85.1675,85.1174,85.1508,11400.0
2014-11-12 14:10:00,102.05,102.06,102.02,102.04,11800.0,85.1508,85.1591,85.1257,85.1424,11800.0
2014-11-12 14:15:00,102.04,102.06,102.0,102.06,5800.0,85.1424,85.1591,85.109,85.1591,5800.0
2014-11-12 14:20:00,102.08,102.1,102.03,102.03,9200.0,85.1758,85.1925,85.1341,85.1341,9200.0
2014-11-12 14:25:00,102.04,102.06,102.01,102.03,13800.0,85.1424,85.1591,85.1174,85.1341,13800.0
2014-11-12 14:30:00,102.02,102.05,102.01,102.05,5400.0,85.1257,85.1508,85.1174,85.1508,5400.0
2014-11-12 14:35:00,102.04,102.04,101.94,101.98,9800.0,85.1424,85.1424,85.059,85.0924,9800.0
2014-11-12 14:40:00,101.96,102.0,101.89,101.92,7600.0,85.0757,85.109,85.0173,85.0423,7600.0
2014-11-12 14:45:00,101.92,101.96,101.89,101.89,7200.0,85.0423,85.0757,85.0173,85.0173,7200.0
2014-11-12 14:50:00,101.89,101.89,101.75,101.8,15000.0,85.0173,85.0173,84.9004,84.9422,15000.0
2014-11-12 14:55:00,101.83,101.83,101.73,101.73,11000.0,84.9672,84.9672,84.8838,84.8838,11000.0
2014-11-12 15:00:00,101.75,101.81,101.67,101.75,29400.0,84.9004,84.9505,84.8337,84.9004,29400.0
2014-11-12 15:05:00,101.77,101.92,101.77,101.87,24600.0,84.9171,85.0423,84.9171,85.0006,24600.0
2014-11-12 15:10:00,101.87,101.87,101.76,101.83,14400.0,85.0006,85.0006,84.9088,84.9672,14400.0
2014-11-12 15:15:00,101.88,101.88,101.79,101.81,22200.0,85.0089,85.0089,84.9338,84.9505,22200.0
2014-11-12 15:20:00,101.8,101.81,101.74,101.78,17200.0,84.9422,84.9505,84.8921,84.9255,17200.0
2014-11-12 15:25:00,101.8,101.95,101.8,101.95,21600.0,84.9422,85.0673,84.9422,85.0673,21600.0
2014-11-12 15:30:00,101.94,102.06,101.94,102.0,16600.0,85.059,85.1591,85.059,85.109,16600.0
2014-11-12 15:35:00,101.99,102.01,101.9,101.92,22400.0,85.1007,85.1174,85.0256,85.0423,22400.0
2014-11-12 15:40:00,101.94,101.97,101.92,101.94,28200.0,85.059,85.084,85.0423,85.059,28200.0
2014-11-12 15:45:00,101.94,101.99,101.87,101.9,48200.0,85.059,85.1007,85.0006,85.0256,48200.0
2014-11-12 15:50:00,101.91,101.94,101.79,101.86,62000.0,85.0339,85.059,84.9338,84.9922,62000.0
2014-11-12 15:55:00,101.86,101.99,101.83,101.93,112800.0,84.9922,85.1007,84.9672,85.0506,112800.0
2014-11-13 09:30:00,102.11,102.52,102.11,102.51,30200.0,85.2008,85.5429,85.2008,85.5346,30200.0
2014-11-13 09:35:00,102.61,102.61,102.37,102.52,19000.0,85.618,85.618,85.4178,85.5429,19000.0
2014-11-13 09:40:00,102.58,102.69,102.5,102.57,31200.0,85.593,85.6848,85.5262,85.5847,31200.0
2014-11-13 09:45:00,102.63,102.97,102.62,102.93,15600.0,85.6347,85.9184,85.6264,85.885,15600.0
2014-11-13 09:50:00,102.98,103.24,102.98,103.24,18200.0,85.9268,86.1437,85.9268,86.1437,18200.0
2014-11-13 09:55:00,103.24,103.5,103.21,103.31,28800.0,86.1437,86.3606,86.1187,86.2021,28800.0
2014-11-13 10:00:00,103.36,103.36,102.9,102.93,32600.0,86.2438,86.2438,85.86,85.885,32600.0
2014-11-13 10:05:00,102.93,103.02,102.92,103.02,17000.0,85.885,85.9601,85.8767,85.9601,17000.0
2014-11-13 10:10:00,103.03,103.11,102.86,102.94,18200.0,85.9685,86.0352,85.8266,85.8934,18200.0
2014-11-13 10:15:00,102.9,102.99,102.86,102.89,23000.0,85.86,85.9351,85.8266,85.8517,23000.0
2014-11-13 10:20:00,102.84,102.86,102.73,102.83,9800.0,85.8099,85.8266,85.7182,85.8016,9800.0
2014-11-13 10:25:00,102.89,102.99,102.84,102.95,9200.0,85.8517,85.9351,85.8099,85.9017,9200.0
2014-11-13 10:30:00,102.97,103.0,102.82,102.85,13400.0,85.9184,85.9434,85.7933,85.8183,13400.0
2014-11-13 10:35:00,102.85,102.95,102.77,102.81,15600.0,85.8183,85.9017,85.7515,85.7849,15600.0
2014-11-13 10:40:00,102.78,102.79,102.46,102.46,15600.0,85.7599,85.7682,85.4929,85.4929,15600.0
2014-11-13 10:45:00,102.47,102.56,102.39,102.5,14600.0,85.5012,85.5763,85.4345,85.5262,14600.0
2014-11-13 10:50:00,102.56,102.74,102.54,102.71,9600.0,85.5763,85.7265,85.5596,85.7015,9600.0
2014-11-13 10:55:00,102.71,102.72,102.56,102.56,57600.0,85.7015,85.7098,85.5763,85.5763,57600.0
2014-11-13 11:00:00,102.58,102.58,102.4,102.4,7600.0,85.593,85.593,85.4428,85.4428,7600.0
2014-11-13 11:05:00,102.42,102.42,102.22,102.27,13800.0,85.4595,85.4595,85.2926,85.3343,13800.0
2014-11-13 11:10:00,102.23,102.27,102.23,102.25,5800.0,85.301,85.3343,85.301,85.3176,5800.0
2014-11-13 11:15:00,102.21,102.34,102.16,102.34,13000.0,85.2843,85.3927,85.2425,85.3927,13000.0
2014-11-13 11:20:00,102.32,102.33,102.27,102.29,5200.0,85.3761,85.3844,85.3343,85.351,5200.0
2014-11-13 11:25:00,102.31,102.32,102.17,102.21,11800.0,85.3677,85.3761,85.2509,85.2843,11800.0
2014-11-13 11:30:00,102.19,102.22,102.16,102.17,15400.0,85.2676,85.2926,85.2425,85.2509,15400.0
2014-11-13 11:35:00,102.13,102.14,102.03,102.05,10400.0,85.2175,85.2259,85.1341,85.1508,10400.0
2014-11-13 11:40:00,102.03,102.04,101.94,101.98,19800.0,85.1341,85.1424,85.059,85.0924,19800.0
2014-11-13 11:45:00,102.0,102.01,101.6,101.6,95800.0,85.109,85.1174,84.7753,84.7753,95800.0
2014-11-13 11:50:00,101.61,101.81,101.51,101.77,62400.0,84.7836,84.9505,84.7002,84.9171,62400.0
2014-11-13 11:55:00,101.82,101.93,101.8,101.93,9000.0,84.9589,85.0506,84.9422,85.0506,9000.0
2014-11-13 12:00:00,101.9,101.99,101.9,101.96,6000.0,85.0256,85.1007,85.0256,85.0757,6000.0
2014-11-13 12:05:00,101.96,102.0,101.85,101.98,9000.0,85.0757,85.109,84.9839,85.0924,9000.0
2014-11-13 12:10:00,102.06,102.21,102.06,102.21,9400.0,85.1591,85.2843,85.1591,85.2843,9400.0
2014-11-13 12:15:00,102.23,102.35,102.21,102.32,20400.0,85.301,85.4011,85.2843,85.3761,20400.0
2014-11-13 12:20:00,102.24,102.36,102.21,102.36,33600.0,85.3093,85.4094,85.2843,85.4094,33600.0
2014-11-13 12:25:00,102.34,102.43,102.33,102.43,10800.0,85.3927,85.4678,85.3844,85.4678,10800.0
2014-11-13 12:30:00,102.45,102.51,102.42,102.45,16400.0,85.4845,85.5346,85.4595,85.4845,16400.0
2014-11-13 12:35:00,102.46,102.55,102.44,102.52,5400.0,85.4929,85.568,85.4762,85.5429,5400.0
2014-11-13 12:40:00,102.52,102.53,102.43,102.52,22400.0,85.5429,85.5513,85.4678,85.5429,22400.0
2014-11-13 12:45:00,102.5,102.5,102.36,102.45,12600.0,85.5262,85.5262,85.4094,85.4845,12600.0
2014-11-13 12:50:00,102.42,102.42,102.21,102.25,30200.0,85.4595,85.4595,85.2843,85.3176,30200.0
2014-11-13 12:55:00,102.24,102.27,102.21,102.21,4000.0,85.3093,85.3343,85.2843,85.2843,4000.0
2014-11-13 13:00:00,102.21,102.29,102.19,102.29,3600.0,85.2843,85.351,85.2676,85.351,3600.0
2014-11-13 13:05:00,102.24,102.26,102.09,102.14,24200.0,85.3093,85.326,85.1841,85.2259,24200.0
2014-11-13 13:10:00,102.12,102.17,102.11,102.13,8000.0,85.2092,85.2509,85.2008,85.2175,8000.0
2014-11-13 13:15:00,102.11,102.13,102.1,102.1,6200.0,85.2008,85.2175,85.1925,85.1925,6200.0
2014-11-13 13:20:00,102.13,102.13,102.02,102.04,16000.0,85.2175,85.2175,85.1257,85.1424,16000.0
2014-11-13 13:25:00,102.04,102.1,102.03,102.1,85400.0,85.1424,85.1925,85.1341,85.1925,85400.0
2014-11-13 13:30:00,102.1,102.1,101.79,101.84,25200.0,85.1925,85.1925,84.9338,84.9755,25200.0
2014-11-13 13:35:00,101.86,102.05,101.83,102.01,9400.0,84.9922,85.1508,84.9672,85.1174,9400.0
2014-11-13 13:40:00,101.98,102.03,101.92,102.0,19000.0,85.0924,85.1341,85.0423,85.109,19000.0
2014-11-13 13:45:00,101.99,102.05,101.99,102.03,5600.0,85.1007,85.1508,85.1007,85.1341,5600.0
2014-11-13 13:50:00,102.08,102.11,102.02,102.11,6800.0,85.1758,85.2008,85.1257,85.2008,6800.0
2014-11-13 13:55:00,102.09,102.11,102.08,102.09,9600.0,85.1841,85.2008,85.1758,85.1841,9600.0
2014-11-13 14:00:00,102.09,102.17,102.07,102.14,9600.0,85.1841,85.2509,85.1675,85.2259,9600.0
2014-11-13 14:05:00,102.17,102.26,102.17,102.22,9800.0,85.2509,85.326,85.2509,85.2926,9800.0
2014-11-13 14:10:00,102.22,102.25,102.01,102.02,19000.0,85.2926,85.3176,85.1174,85.1257,19000.0
2014-11-13 14:15:00,102.06,102.08,101.93,101.99,10400.0,85.1591,85.1758,85.0506,85.1007,10400.0
2014-11-13 14:20:00,101.97,102.03,101.95,101.97,11600.0,85.084,85.1341,85.0673,85.084,11600.0
2014-11-13 14:25:00,101.97,102.11,101.94,102.11,14200.0,85.084,85.2008,85.059,85.2008,14200.0
2014-11-13 14:30:00,102.11,102.24,102.1,102.18,8600.0,85.2008,85.3093,85.1925,85.2592,8600.0
2014-11-13 14:35:00,102.21,102.23,102.11,102.12,5800.0,85.2843,85.301,85.2008,85.2092,5800.0
2014-11-13 14:40:00,102.14,102.24,102.14,102.24,14000.0,85.2259,85.3093,85.2259,85.3093,14000.0
2014-11-13 14:45:00,102.24,102.35,102.23,102.33,48400.0,85.3093,85.4011,85.301,85.3844,48400.0
2014-11-13 14:50:00,102.36,102.5,102.22,102.48,84800.0,85.4094,85.5262,85.2926,85.5096,84800.0
2014-11-13 14:55:00,102.48,102.55,102.42,102.5,17600.0,85.5096,85.568,85.4595,85.5262,17600.0
2014-11-13 15:00:00,102.49,102.58,102.42,102.57,16400.0,85.5179,85.593,85.4595,85.5847,16400.0
2014-11-13 15:05:00,102.57,102.73,102.57,102.64,24800.0,85.5847,85.7182,85.5847,85.6431,24800.0
2014-11-13 15:10:00,102.61,102.62,102.5,102.51,11600.0,85.618,85.6264,85.5262,85.5346,11600.0
2014-11-13 15:15:00,102.52,102.56,102.49,102.51,19000.0,85.5429,85.5763,85.5179,85.5346,19000.0
2014-11-13 15:20:00,102.52,102.52,102.41,102.43,13600.0,85.5429,85.5429,85.4511,85.4678,13600.0
2014-11-13 15:25:00,102.46,102.5,102.27,102.27,13000.0,85.4929,85.5262,85.3343,85.3343,13000.0
2014-11-13 15:30:00,102.28,102.55,102.26,102.55,26400.0,85.3427,85.568,85.326,85.568,26400.0
2014-11-13 15:35:00,102.53,102.71,102.5,102.63,12200.0,85.5513,85.7015,85.5262,85.6347,12200.0
2014-11-13 15:40:00,102.61,102.74,102.6,102.7,13600.0,85.618,85.7265,85.6097,85.6931,13600.0
2014-11-13 15:45:00,102.72,102.74,102.6,102.64,37200.0,85.7098,85.7265,85.6097,85.6431,37200.0
2014-11-13 15:50:00,102.67,102.71,102.58,102.61,41600.0,85.6681,85.7015,85.593,85.618,41600.0
2014-11-13 15:55:00,102.61,102.63,102.5,102.58,58400.0,85.618,85.6347,85.5262,85.593,58400.0
2014-11-14 09:30:00,102.56,103.17,102.08,102.76,26800.0,85.5763,86.0853,85.1758,85.7432,26800.0
2014-11-14 09:35:00,102.86,103.0,102.66,102.83,23400.0,85.8266,85.9434,85.6597,85.8016,23400.0
2014-11-14 09:40:00,102.89,102.97,102.8,102.81,4600.0,85.8517,85.9184,85.7766,85.7849,4600.0
2014-11-14 09:45:00,102.73,102.77,102.51,102.55,19200.0,85.7182,85.7515,85.5346,85.568,19200.0
2014-11-14 09:50:00,102.55,102.92,102.55,102.92,4400.0,85.568,85.8767,85.568,85.8767,4400.0
2014-11-14 09:55:00,102.95,102.95,102.66,102.73,12600.0,85.9017,85.9017,85.6597,85.7182,12600.0
2014-11-14 10:00:00,102.77,102.96,102.69,102.96,11800.0,85.7515,85.9101,85.6848,85.9101,11800.0
2014-11-14 10:05:00,102.99,103.07,102.81,102.89,25600.0,85.9351,86.0019,85.7849,85.8517,25600.0
2014-11-14 10:10:00,102.9,102.99,102.75,102.75,6000.0,85.86,85.9351,85.7348,85.7348,6000.0
2014-11-14 10:15:00,102.72,102.72,102.5,102.5,14400.0,85.7098,85.7098,85.5262,85.5262,14400.0
2014-11-14 10:20:00,102.55,102.6,102.48,102.59,10600.0,85.568,85.6097,85.5096,85.6013,10600.0
2014-11-14 10:25:00,102.64,102.71,102.42,102.48,61600.0,85.6431,85.7015,85.4595,85.5096,61600.0
2014-11-14 10:30:00,102.57,102.61,102.51,102.51,6200.0,85.5847,85.618,85.5346,85.5346,6200.0
2014-11-14 10:35:00,102.41,102.44,102.35,102.36,10000.0,85.4511,85.4762,85.4011,85.4094,10000.0
2014-11-14 10:40:00,102.36,102.36,102.22,102.32,14000.0,85.4094,85.4094,85.2926,85.3761,14000.0
2014-11-14 10:45:00,102.29,102.41,102.27,102.29,6200.0,85.351,85.4511,85.3343,85.351,6200.0
2014-11-14 10:50:00,102.36,102.41,102.34,102.35,3600.0,85.4094,85.4511,85.3927,85.4011,3600.0
2014-11-14 10:55:00,102.39,102.39,102.26,102.26,5200.0,85.4345,85.4345,85.326,85.326,5200.0
2014-11-14 11:00:00,102.31,102.31,102.25,102.25,3600.0,85.3677,85.3677,85.3176,85.3176,3600.0
2014-11-14 11:05:00,102.31,102.36,102.23,102.23,9800.0,85.3677,85.4094,85.301,85.301,9800.0
2014-11-14 11:10:00,102.23,102.3,102.23,102.3,8800.0,85.301,85.3594,85.301,85.3594,8800.0
2014-11-14 11:15:00,102.32,102.46,102.32,102.39,18000.0,85.3761,85.4929,85.3761,85.4345,18000.0
2014-11-14 11:20:00,102.39,102.54,102.35,102.52,24800.0,85.4345,85.5596,85.4011,85.5429,24800.0
2014-11-14 11:25:00,102.47,102.49,102.34,102.34,5400.0,85.5012,85.5179,85.3927,85.3927,5400.0
2014-11-14 11:30:00,102.36,102.5,102.29,102.47,9000.0,85.4094,85.5262,85.351,85.5012,9000.0
2014-11-14 11:35:00,102.44,102.47,102.35,102.39,7400.0,85.4762,85.5012,85.4011,85.4345,7400.0
2014-11-14 11:40:00,102.41,102.41,102.32,102.38,4800.0,85.4511,85.4511,85.3761,85.4261,4800.0
2014-11-14 11:45:00,102.42,102.47,102.41,102.44,7200.0,85.4595,85.5012,85.4511,85.4762,7200.0
2014-11-14 11:50:00,102.43,102.54,102.42,102.53,5800.0,85.4678,85.5596,85.4595,85.5513,5800.0
2014-11-14 11:55:00,102.52,102.52,102.44,102.52,5200.0,85.5429,85.5429,85.4762,85.5429,5200.0
2014-11-14 12:00:00,102.55,102.57,102.46,102.47,12600.0,85.568,85.5847,85.4929,85.5012,12600.0
2014-11-14 12:05:00,102.47,102.49,102.41,102.42,4000.0,85.5012,85.5179,85.4511,85.4595,4000.0
2014-11-14 12:10:00,102.39,102.44,102.39,102.42,3400.0,85.4345,85.4762,85.4345,85.4595,3400.0
2014-11-14 12:15:00,102.41,102.42,102.28,102.39,21600.0,85.4511,85.4595,85.3427,85.4345,21600.0
2014-11-14 12:20:00,102.36,102.5,102.36,102.47,14800.0,85.4094,85.5262,85.4094,85.5012,14800.0
2014-11-14 12:25:00,102.46,102.49,102.28,102.44,30600.0,85.4929,85.5179,85.3427,85.4762,30600.0
2014-11-14 12:30:00,102.47,102.54,102.46,102.54,7000.0,85.5012,85.5596,85.4929,85.5596,7000.0
2014-11-14 12:35:00,102.55,102.57,102.46,102.51,11200.0,85.568,85.5847,85.4929,85.5346,11200.0
2014-11-14 12:40:00,102.47,102.49,102.42,102.47,3600.0,85.5012,85.5179,85.4595,85.5012,3600.0
2014-11-14 12:45:00,102.49,102.5,102.4,102.4,16400.0,85.5179,85.5262,85.4428,85.4428,16400.0
2014-11-14 12:50:00,102.41,102.49,102.39,102.45,8400.0,85.4511,85.5179,85.4345,85.4845,8400.0
2014-11-14 12:55:00,102.45,102.49,102.36,102.39,18200.0,85.4845,85.5179,85.4094,85.4345,18200.0
2014-11-14 13:00:00,102.31,102.4,102.29,102.29,4600.0,85.3677,85.4428,85.351,85.351,4600.0
2014-11-14 13:05:00,102.29,102.42,102.29,102.33,25600.0,85.351,85.4595,85.351,85.3844,25600.0
2014-11-14 13:10:00,102.33,102.38,102.25,102.38,30800.0,85.3844,85.4261,85.3176,85.4261,30800.0
2014-11-14 13:15:00,102.36,102.39,102.3,102.3,2600.0,85.4094,85.4345,85.3594,85.3594,2600.0
2014-11-14 13:20:00,102.32,102.32,102.23,102.23,2000.0,85.3761,85.3761,85.301,85.301,2000.0
2014-11-14 13:25:00,102.23,102.3,102.23,102.29,4800.0,85.301,85.3594,85.301,85.351,4800.0
2014-11-14 13:30:00,102.29,102.36,102.09,102.11,19800.0,85.351,85.4094,85.1841,85.2008,19800.0
2014-11-14 13:35:00,102.11,102.13,102.09,102.11,6200.0,85.2008,85.2175,85.1841,85.2008,6200.0
2014-11-14 13:40:00,102.1,102.11,102.04,102.04,3400.0,85.1925,85.2008,85.1424,85.1424,3400.0
2014-11-14 13:45:00,102.04,102.06,102.02,102.05,8000.0,85.1424,85.1591,85.1257,85.1508,8000.0
2014-11-14 13:50:00,102.05,102.09,102.04,102.05,2600.0,85.1508,85.1841,85.1424,85.1508,2600.0
2014-11-14 13:55:00,102.07,102.07,102.01,102.01,3400.0,85.1675,85.1675,85.1174,85.1174,3400.0
2014-11-14 14:00:00,101.96,102.05,101.95,102.05,28200.0,85.0757,85.1508,85.0673,85.1508,28200.0
2014-11-14 14:05:00,102.0,102.07,101.99,102.07,2600.0,85.109,85.1675,85.1007,85.1675,2600.0
2014-11-14 14:10:00,102.07,102.14,102.07,102.14,7600.0,85.1675,85.2259,85.1675,85.2259,7600.0
2014-11-14 14:15:00,102.16,102.2,102.13,102.17,9200.0,85.2425,85.2759,85.2175,85.2509,9200.0
2014-11-14 14:20:00,102.17,102.17,102.06,102.08,12800.0,85.2509,85.2509,85.1591,85.1758,12800.0
2014-11-14 14:25:00,102.1,102.16,102.1,102.13,10800.0,85.1925,85.2425,85.1925,85.2175,10800.0
2014-11-14 14:30:00,102.13,102.19,102.12,102.12,10800.0,85.2175,85.2676,85.2092,85.2092,10800.0
2014-11-14 14:35:00,102.12,102.12,102.08,102.08,2400.0,85.2092,85.2092,85.1758,85.1758,2400.0
2014-11-14 14:40:00,102.08,102.19,102.07,102.1,10800.0,85.1758,85.2676,85.1675,85.1925,10800.0
2014-11-14 14:45:00,102.11,102.11,102.06,102.11,5000.0,85.2008,85.2008,85.1591,85.2008,5000.0
2014-11-14 14:50:00,102.12,102.12,102.06,102.06,11600.0,85.2092,85.2092,85.1591,85.1591,11600.0
2014-11-14 14:55:00,102.03,102.05,101.9,101.91,33200.0,85.1341,85.1508,85.0256,85.0339,33200.0
2014-11-14 15:00:00,101.92,101.92,101.84,101.85,23400.0,85.0423,85.0423,84.9755,84.9839,23400.0
2014-11-14 15:05:00,101.85,101.86,101.74,101.74,65200.0,84.9839,84.9922,84.8921,84.8921,65200.0
2014-11-14 15:10:00,101.77,101.95,101.74,101.95,26200.0,84.9171,85.0673,84.8921,85.0673,26200.0
2014-11-14 15:15:00,101.96,101.97,101.89,101.9,26200.0,85.0757,85.084,85.0173,85.0256,26200.0
2014-11-14 15:20:00,101.91,101.91,101.83,101.83,15000.0,85.0339,85.0339,84.9672,84.9672,15000.0
2014-11-14 15:25:00,101.83,101.88,101.83,101.88,22000.0,84.9672,85.0089,84.9672,85.0089,22000.0
2014-11-14 15:30:00,101.89,101.95,101.89,101.93,21800.0,85.0173,85.0673,85.0173,85.0506,21800.0
2014-11-14 15:35:00,101.92,101.96,101.91,101.94,25400.0,85.0423,85.0757,85.0339,85.059,25400.0
2014-11-14 15:40:00,101.94,101.94,101.77,101.79,29400.0,85.059,85.059,84.9171,84.9338,29400.0
2014-11-14 15:45:00,101.81,101.88,101.81,101.86,38000.0,84.9505,85.0089,84.9505,84.9922,38000.0
2014-11-14 15:50:00,101.86,101.89,101.83,101.89,41400.0,84.9922,85.0173,84.9672,85.0173,41400.0
2014-11-14 15:55:00,101.87,101.96,101.78,101.96,106600.0,85.0006,85.0757,84.9255,85.0757,106600.0
2014-11-17 09:30:00,102.0,102.5,101.71,101.71,21800.0,85.109,85.5262,84.8671,84.8671,21800.0
2014-11-17 09:35:00,101.91,102.56,101.91,102.5,15600.0,85.0339,85.5763,85.0339,85.5262,15600.0
2014-11-17 09:40:00,102.48,102.5,102.32,102.46,9800.0,85.5096,85.5262,85.3761,85.4929,9800.0
2014-11-17 09:45:00,102.5,102.55,102.4,102.54,36200.0,85.5262,85.568,85.4428,85.5596,36200.0
2014-11-17 09:50:00,102.58,102.7,102.54,102.61,14600.0,85.593,85.6931,85.5596,85.618,14600.0
2014-11-17 09:55:00,102.63,102.8,102.61,102.78,29800.0,85.6347,85.7766,85.618,85.7599,29800.0
2014-11-17 10:00:00,102.76,103.03,102.76,102.99,16800.0,85.7432,85.9685,85.7432,85.9351,16800.0
2014-11-17 10:05:00,103.04,103.06,102.76,102.79,15400.0,85.9768,85.9935,85.7432,85.7682,15400.0
2014-11-17 10:10:00,102.84,102.89,102.73,102.89,6400.0,85.8099,85.8517,85.7182,85.8517,6400.0
2014-11-17 10:15:00,102.9,102.93,102.77,102.92,7400.0,85.86,85.885,85.7515,85.8767,7400.0
2014-11-17 10:20:00,102.89,102.96,102.75,102.93,17600.0,85.8517,85.9101,85.7348,85.885,17600.0
2014-11-17 10:25:00,102.97,103.1,102.92,103.1,34600.0,85.9184,86.0269,85.8767,86.0269,34600.0
2014-11-17 10:30:00,103.13,103.19,102.79,102.96,26000.0,86.0519,86.102,85.7682,85.9101,26000.0
2014-11-17 10:35:00,103.0,103.14,102.92,103.01,4600.0,85.9434,86.0603,85.8767,85.9518,4600.0
2014-11-17 10:40:00,102.99,103.01,102.99,102.99,2200.0,85.9351,85.9518,85.9351,85.9351,2200.0
2014-11-17 10:45:00,103.04,103.14,103.01,103.1,15800.0,85.9768,86.0603,85.9518,86.0269,15800.0
2014-11-17 10:50:00,103.08,103.08,102.99,103.08,6400.0,86.0102,86.0102,85.9351,86.0102,6400.0
2014-11-17 10:55:00,103.04,103.11,103.01,103.07,6800.0,85.9768,86.0352,85.9518,86.0019,6800.0
2014-11-17 11:00:00,103.02,103.02,102.8,102.86,15800.0,85.9601,85.9601,85.7766,85.8266,15800.0
2014-11-17 11:05:00,102.88,102.95,102.79,102.85,4000.0,85.8433,85.9017,85.7682,85.8183,4000.0
2014-11-17 11:10:00,102.82,102.85,102.81,102.84,1800.0,85.7933,85.8183,85.7849,85.8099,1800.0
2014-11-17 11:15:00,102.86,102.94,102.83,102.92,8800.0,85.8266,85.8934,85.8016,85.8767,8800.0
2014-11-17 11:20:00,102.92,102.97,102.85,102.87,4000.0,85.8767,85.9184,85.8183,85.835,4000.0
2014-11-17 11:25:00,102.86,102.86,102.61,102.63,5800.0,85.8266,85.8266,85.618,85.6347,5800.0
2014-11-17 11:30:00,102.62,102.69,102.61,102.64,6200.0,85.6264,85.6848,85.618,85.6431,6200.0
2014-11-17 11:35:00,102.61,102.69,102.61,102.64,2000.0,85.618,85.6848,85.618,85.6431,2000.0
2014-11-17 11:40:00,102.64,102.72,102.61,102.71,7800.0,85.6431,85.7098,85.618,85.7015,7800.0
2014-11-17 11:45:00,102.75,102.75,102.64,102.72,5200.0,85.7348,85.7348,85.6431,85.7098,5200.0
2014-11-17 11:50:00,102.72,102.72,102.54,102.63,4000.0,85.7098,85.7098,85.5596,85.6347,4000.0
2014-11-17 11:55:00,102.68,102.69,102.57,102.64,9200.0,85.6764,85.6848,85.5847,85.6431,9200.0
2014-11-17 12:00:00,102.67,102.74,102.61,102.61,3200.0,85.6681,85.7265,85.618,85.618,3200.0
2014-11-17 12:05:00,102.56,102.58,102.52,102.53,10000.0,85.5763,85.593,85.5429,85.5513,10000.0
2014-11-17 12:10:00,102.58,102.72,102.56,102.72,2600.0,85.593,85.7098,85.5763,85.7098,2600.0
2014-11-17 12:15:00,102.68,102.69,102.64,102.67,4000.0,85.6764,85.6848,85.6431,85.6681,4000.0
2014-11-17 12:20:00,102.67,102.71,102.65,102.71,3200.0,85.6681,85.7015,85.6514,85.7015,3200.0
2014-11-17 12:25:00,102.71,102.74,102.65,102.65,3600.0,85.7015,85.7265,85.6514,85.6514,3600.0
2014-11-17 12:30:00,102.67,102.67,102.6,102.66,2600.0,85.6681,85.6681,85.6097,85.6597,2600.0
2014-11-17 12:35:00,102.61,102.68,102.59,102.66,11400.0,85.618,85.6764,85.6013,85.6597,11400.0
2014-11-17 12:40:00,102.68,102.78,102.67,102.74,2400.0,85.6764,85.7599,85.6681,85.7265,2400.0
2014-11-17 12:45:00,102.76,102.79,102.76,102.78,2400.0,85.7432,85.7682,85.7432,85.7599,2400.0
2014-11-17 12:50:00,102.78,102.84,102.78,102.83,3000.0,85.7599,85.8099,85.7599,85.8016,3000.0
2014-11-17 12:55:00,102.83,102.83,102.76,102.77,2600.0,85.8016,85.8016,85.7432,85.7515,2600.0
2014-11-17 13:00:00,102.75,102.78,102.72,102.72,3600.0,85.7348,85.7599,85.7098,85.7098,3600.0
2014-11-17 13:05:00,102.74,102.76,102.72,102.76,1800.0,85.7265,85.7432,85.7098,85.7432,1800.0
2014-11-17 13:10:00,102.72,102.8,102.7,102.8,13800.0,85.7098,85.7766,85.6931,85.7766,13800.0
2014-11-17 13:15:00,102.86,102.9,102.82,102.88,5000.0,85.8266,85.86,85.7933,85.8433,5000.0
2014-11-17 13:20:00,102.88,102.91,102.82,102.88,12600.0,85.8433,85.8683,85.7933,85.8433,12600.0
2014-11-17 13:25:00,102.91,102.91,102.86,102.88,1400.0,85.8683,85.8683,85.8266,85.8433,1400.0
2014-11-17 13:30:00,102.82,102.85,102.74,102.74,4600.0,85.7933,85.8183,85.7265,85.7265,4600.0
2014-11-17 13:35:00,102.77,102.77,102.72,102.74,9800.0,85.7515,85.7515,85.7098,85.7265,9800.0
2014-11-17 13:40:00,102.75,102.89,102.75,102.83,17200.0,85.7348,85.8517,85.7348,85.8016,17200.0
2014-11-17 13:45:00,102.74,102.81,102.74,102.75,12200.0,85.7265,85.7849,85.7265,85.7348,12200.0
2014-11-17 13:50:00,102.79,102.82,102.79,102.81,1000.0,85.7682,85.7933,85.7682,85.7849,1000.0
2014-11-17 13:55:00,102.82,102.83,102.79,102.81,2200.0,85.7933,85.8016,85.7682,85.7849,2200.0
2014-11-17 14:00:00,102.77,102.8,102.77,102.78,1800.0,85.7515,85.7766,85.7515,85.7599,1800.0
2014-11-17 14:05:00,102.81,102.81,102.69,102.69,1400.0,85.7849,85.7849,85.6848,85.6848,1400.0
2014-11-17 14:10:00,102.72,102.73,102.67,102.69,4600.0,85.7098,85.7182,85.6681,85.6848,4600.0
2014-11-17 14:15:00,102.72,102.74,102.69,102.72,1800.0,85.7098,85.7265,85.6848,85.7098,1800.0
2014-11-17 14:20:00,102.68,102.68,102.59,102.63,4600.0,85.6764,85.6764,85.6013,85.6347,4600.0
2014-11-17 14:25:00,102.58,102.61,102.58,102.58,3000.0,85.593,85.618,85.593,85.593,3000.0
2014-11-17 14:30:00,102.58,102.64,102.56,102.64,11600.0,85.593,85.6431,85.5763,85.6431,11600.0
2014-11-17 14:35:00,102.66,102.72,102.61,102.63,9800.0,85.6597,85.7098,85.618,85.6347,9800.0
2014-11-17 14:40:00,102.61,102.64,102.61,102.63,1400.0,85.618,85.6431,85.618,85.6347,1400.0
2014-11-17 14:45:00,102.63,102.63,102.53,102.53,4200.0,85.6347,85.6347,85.5513,85.5513,4200.0
2014-11-17 14:50:00,102.51,102.54,102.51,102.52,1800.0,85.5346,85.5596,85.5346,85.5429,1800.0
2014-11-17 14:55:00,102.52,102.59,102.52,102.56,2400.0,85.5429,85.6013,85.5429,85.5763,2400.0
2014-11-17 15:00:00,102.54,102.56,102.53,102.54,3600.0,85.5596,85.5763,85.5513,85.5596,3600.0
2014-11-17 15:05:00,102.56,102.68,102.53,102.68,5600.0,85.5763,85.6764,85.5513,85.6764,5600.0
2014-11-17 15:10:00,102.66,102.66,102.58,102.61,3800.0,85.6597,85.6597,85.593,85.618,3800.0
2014-11-17 15:15:00,102.63,102.63,102.55,102.57,6600.0,85.6347,85.6347,85.568,85.5847,6600.0
2014-11-17 15:20:00,102.55,102.57,102.48,102.53,3000.0,85.568,85.5847,85.5096,85.5513,3000.0
2014-11-17 15:25:00,102.57,102.57,102.42,102.42,14000.0,85.5847,85.5847,85.4595,85.4595,14000.0
2014-11-17 15:30:00,102.45,102.61,102.45,102.58,21000.0,85.4845,85.618,85.4845,85.593,21000.0
2014-11-17 15:35:00,102.58,102.63,102.56,102.6,9000.0,85.593,85.6347,85.5763,85.6097,9000.0
2014-11-17 15:40:00,102.63,102.63,102.48,102.48,10600.0,85.6347,85.6347,85.5096,85.5096,10600.0
2014-11-17 15:45:00,102.51,102.67,102.51,102.67,53400.0,85.5346,85.6681,85.5346,85.6681,53400.0
2014-11-17 15:50:00,102.67,102.73,102.59,102.63,34800.0,85.6681,85.7182,85.6013,85.6347,34800.0
2014-11-17 15:55:00,102.63,102.75,102.62,102.64,57600.0,85.6347,85.7348,85.6264,85.6431,57600.0
2014-11-18 09:30:00,102.48,102.98,102.17,102.63,18400.0,85.5096,85.9268,85.2509,85.6347,18400.0
2014-11-18 09:35:00,102.91,103.5,102.79,103.5,9800.0,85.8683,86.3606,85.7682,86.3606,9800.0
2014-11-18 09:40:00,103.5,103.77,103.43,103.69,23200.0,86.3606,86.5859,86.3022,86.5192,23200.0
2014-11-18 09:45:00,103.64,103.72,103.51,103.72,24200.0,86.4775,86.5442,86.369,86.5442,24200.0
2014-11-18 09:50:00,103.74,104.04,103.66,104.04,42000.0,86.5609,86.8112,86.4942,86.8112,42000.0
2014-11-18 09:55:00,103.94,104.35,103.94,104.17,114400.0,86.7278,87.0699,86.7278,86.9197,114400.0
2014-11-18 10:00:00,104.22,104.27,104.01,104.14,51000.0,86.9614,87.0031,86.7862,86.8947,51000.0
2014-11-18 10:05:00,104.14,104.14,103.8,103.85,17400.0,86.8947,86.8947,86.611,86.6527,17400.0
2014-11-18 10:10:00,103.85,104.0,103.8,103.99,17600.0,86.6527,86.7778,86.611,86.7695,17600.0
2014-11-18 10:15:00,103.96,104.17,103.91,104.16,17000.0,86.7445,86.9197,86.7028,86.9114,17000.0
2014-11-18 10:20:00,104.12,104.19,104.1,104.19,12200.0,86.878,86.9364,86.8613,86.9364,12200.0
2014-11-18 10:25:00,104.17,104.2,104.09,104.09,10200.0,86.9197,86.9447,86.8529,86.8529,10200.0
2014-11-18 10:30:00,104.08,104.08,103.78,103.78,10600.0,86.8446,86.8446,86.5943,86.5943,10600.0
2014-11-18 10:35:00,103.73,103.85,103.73,103.85,11200.0,86.5526,86.6527,86.5526,86.6527,11200.0
2014-11-18 10:40:00,103.82,103.84,103.78,103.8,19800.0,86.6277,86.6443,86.5943,86.611,19800.0
2014-11-18 10:45:00,103.8,103.82,103.69,103.81,11400.0,86.611,86.6277,86.5192,86.6193,11400.0
2014-11-18 10:50:00,103.81,103.81,103.71,103.72,5400.0,86.6193,86.6193,86.5359,86.5442,5400.0
2014-11-18 10:55:00,103.71,103.85,103.71,103.82,13600.0,86.5359,86.6527,86.5359,86.6277,13600.0
2014-11-18 11:00:00,103.82,103.85,103.77,103.78,3000.0,86.6277,86.6527,86.5859,86.5943,3000.0
2014-11-18 11:05:00,103.74,103.89,103.74,103.85,13800.0,86.5609,86.6861,86.5609,86.6527,13800.0
2014-11-18 11:10:00,103.87,103.88,103.8,103.82,7200.0,86.6694,86.6777,86.611,86.6277,7200.0
2014-11-18 11:15:00,103.81,103.86,103.78,103.78,10400.0,86.6193,86.661,86.5943,86.5943,10400.0
2014-11-18 11:20:00,103.75,103.76,103.7,103.7,4800.0,86.5692,86.5776,86.5275,86.5275,4800.0
2014-11-18 11:25:00,103.7,103.74,103.66,103.67,9400.0,86.5275,86.5609,86.4942,86.5025,9400.0
2014-11-18 11:30:00,103.67,103.73,103.64,103.69,3200.0,86.5025,86.5526,86.4775,86.5192,3200.0
2014-11-18 11:35:00,103.67,103.75,103.64,103.74,10800.0,86.5025,86.5692,86.4775,86.5609,10800.0
2014-11-18 11:40:00,103.74,103.74,103.67,103.67,2600.0,86.5609,86.5609,86.5025,86.5025,2600.0
2014-11-18 11:45:00,103.63,103.67,103.63,103.67,9200.0,86.4691,86.5025,86.4691,86.5025,9200.0
2014-11-18 11:50:00,103.67,103.7,103.64,103.66,5200.0,86.5025,86.5275,86.4775,86.4942,5200.0
2014-11-18 11:55:00,103.66,103.7,103.59,103.7,4000.0,86.4942,86.5275,86.4357,86.5275,4000.0
2014-11-18 12:00:00,103.69,103.69,103.62,103.63,3200.0,86.5192,86.5192,86.4608,86.4691,3200.0
2014-11-18 12:05:00,103.63,103.63,103.54,103.58,1800.0,86.4691,86.4691,86.394,86.4274,1800.0
2014-11-18 12:10:00,103.63,103.64,103.6,103.63,25000.0,86.4691,86.4775,86.4441,86.4691,25000.0
2014-11-18 12:15:00,103.64,103.64,103.58,103.59,2800.0,86.4775,86.4775,86.4274,86.4357,2800.0
2014-11-18 12:20:00,103.55,103.55,103.45,103.45,3600.0,86.4024,86.4024,86.3189,86.3189,3600.0
2014-11-18 12:25:00,103.45,103.49,103.44,103.45,8200.0,86.3189,86.3523,86.3106,86.3189,8200.0
2014-11-18 12:30:00,103.47,103.57,103.47,103.57,4600.0,86.3356,86.4191,86.3356,86.4191,4600.0
2014-11-18 12:35:00,103.61,103.66,103.58,103.58,2800.0,86.4524,86.4942,86.4274,86.4274,2800.0
2014-11-18 12:40:00,103.6,103.75,103.6,103.67,27400.0,86.4441,86.5692,86.4441,86.5025,27400.0
2014-11-18 12:45:00,103.68,103.76,103.63,103.73,80600.0,86.5108,86.5776,86.4691,86.5526,80600.0
2014-11-18 12:50:00,103.74,103.86,103.71,103.86,36400.0,86.5609,86.661,86.5359,86.661,36400.0
2014-11-18 12:55:00,103.85,103.88,103.78,103.88,11200.0,86.6527,86.6777,86.5943,86.6777,11200.0
2014-11-18 13:00:00,103.88,103.88,103.79,103.79,4200.0,86.6777,86.6777,86.6026,86.6026,4200.0
2014-11-18 13:05:00,103.83,103.83,103.72,103.78,4400.0,86.636,86.636,86.5442,86.5943,4400.0
2014-11-18 13:10:00,103.77,103.84,103.7,103.73,5000.0,86.5859,86.6443,86.5275,86.5526,5000.0
2014-11-18 13:15:00,103.72,103.76,103.7,103.76,6600.0,86.5442,86.5776,86.5275,86.5776,6600.0
2014-11-18 13:20:00,103.75,103.95,103.75,103.92,11000.0,86.5692,86.7361,86.5692,86.7111,11000.0
2014-11-18 13:25:00,103.92,103.98,103.9,103.9,4000.0,86.7111,86.7612,86.6944,86.6944,4000.0
2014-11-18 13:30:00,103.89,103.98,103.85,103.94,4600.0,86.6861,86.7612,86.6527,86.7278,4600.0
2014-11-18 13:35:00,103.93,103.93,103.8,103.82,5200.0,86.7194,86.7194,86.611,86.6277,5200.0
2014-11-18 13:40:00,103.83,103.93,103.82,103.92,4400.0,86.636,86.7194,86.6277,86.7111,4400.0
2014-11-18 13:45:00,103.9,103.9,103.82,103.82,1800.0,86.6944,86.6944,86.6277,86.6277,1800.0
2014-11-18 13:50:00,103.82,103.83,103.76,103.76,5200.0,86.6277,86.636,86.5776,86.5776,5200.0
2014-11-18 13:55:00,103.73,103.82,103.73,103.75,6400.0,86.5526,86.6277,86.5526,86.5692,6400.0
2014-11-18 14:00:00,103.75,103.88,103.75,103.88,6800.0,86.5692,86.6777,86.5692,86.6777,6800.0
2014-11-18 14:05:00,103.87,103.87,103.83,103.83,3200.0,86.6694,86.6694,86.636,86.636,3200.0
2014-11-18 14:10:00,103.85,103.89,103.82,103.83,5200.0,86.6527,86.6861,86.6277,86.636,5200.0
2014-11-18 14:15:00,103.86,103.91,103.86,103.9,5800.0,86.661,86.7028,86.661,86.6944,5800.0
2014-11-18 14:20:00,103.92,103.97,103.89,103.94,9800.0,86.7111,86.7528,86.6861,86.7278,9800.0
2014-11-18 14:25:00,103.97,103.98,103.95,103.97,6400.0,86.7528,86.7612,86.7361,86.7528,6400.0
2014-11-18 14:30:00,103.98,104.0,103.97,104.0,5400.0,86.7612,86.7778,86.7528,86.7778,5400.0
2014-11-18 14:35:00,104.0,104.11,103.99,104.08,9400.0,86.7778,86.8696,86.7695,86.8446,9400.0
2014-11-18 14:40:00,104.08,104.08,104.03,104.04,6000.0,86.8446,86.8446,86.8029,86.8112,6000.0
2014-11-18 14:45:00,104.07,104.08,104.01,104.08,21200.0,86.8363,86.8446,86.7862,86.8446,21200.0
2014-11-18 14:50:00,104.08,104.08,104.03,104.03,7800.0,86.8446,86.8446,86.8029,86.8029,7800.0
2014-11-18 14:55:00,104.02,104.02,103.91,103.92,3400.0,86.7945,86.7945,86.7028,86.7111,3400.0
2014-11-18 15:00:00,103.93,103.96,103.89,103.96,10200.0,86.7194,86.7445,86.6861,86.7445,10200.0
2014-11-18 15:05:00,103.98,104.08,103.98,104.08,67200.0,86.7612,86.8446,86.7612,86.8446,67200.0
2014-11-18 15:10:00,104.08,104.19,104.08,104.19,8600.0,86.8446,86.9364,86.8446,86.9364,8600.0
2014-11-18 15:15:00,104.18,104.18,104.1,104.14,12400.0,86.928,86.928,86.8613,86.8947,12400.0
2014-11-18 15:20:00,104.08,104.11,104.06,104.1,13800.0,86.8446,86.8696,86.8279,86.8613,13800.0
2014-11-18 15:25:00,104.1,104.11,104.08,104.08,17000.0,86.8613,86.8696,86.8446,86.8446,17000.0
2014-11-18 15:30:00,104.1,104.11,104.08,104.11,30400.0,86.8613,86.8696,86.8446,86.8696,30400.0
2014-11-18 15:35:00,104.11,104.13,104.08,104.09,22200.0,86.8696,86.8863,86.8446,86.8529,22200.0
2014-11-18 15:40:00,104.11,104.27,104.11,104.27,40200.0,86.8696,87.0031,86.8696,87.0031,40200.0
2014-11-18 15:45:00,104.26,104.27,104.21,104.24,68800.0,86.9948,87.0031,86.9531,86.9781,68800.0
2014-11-18 15:50:00,104.23,104.26,104.21,104.24,81200.0,86.9698,86.9948,86.9531,86.9781,81200.0
2014-11-18 15:55:00,104.24,104.38,104.16,104.33,116000.0,86.9781,87.0949,86.9114,87.0532,116000.0
2014-11-19 09:30:00,104.35,104.46,104.22,104.23,24000.0,87.0699,87.1617,86.9614,86.9698,24000.0
2014-11-19 09:35:00,104.27,104.41,104.01,104.38,24400.0,87.0031,87.12,86.7862,87.0949,24400.0
2014-11-19 09:40:00,104.22,104.49,104.21,104.49,18000.0,86.9614,87.1867,86.9531,87.1867,18000.0
2014-11-19 09:45:00,104.49,104.67,104.41,104.61,28000.0,87.1867,87.3369,87.12,87.2868,28000.0
2014-11-19 09:50:00,104.64,104.74,104.55,104.66,36600.0,87.3119,87.3953,87.2368,87.3286,36600.0
2014-11-19 09:55:00,104.61,104.95,104.59,104.86,55000.0,87.2868,87.5705,87.2701,87.4954,55000.0
2014-11-19 10:00:00,104.86,104.94,104.41,104.48,25000.0,87.4954,87.5622,87.12,87.1784,25000.0
2014-11-19 10:05:00,104.44,104.47,104.35,104.44,32600.0,87.145,87.17,87.0699,87.145,32600.0
2014-11-19 10:10:00,104.42,104.45,104.33,104.38,18200.0,87.1283,87.1533,87.0532,87.0949,18200.0
2014-11-19 10:15:00,104.39,104.53,104.37,104.44,28200.0,87.1033,87.2201,87.0866,87.145,28200.0
2014-11-19 10:20:00,104.49,104.5,104.32,104.38,7800.0,87.1867,87.195,87.0449,87.0949,7800.0
2014-11-19 10:25:00,104.34,104.37,104.3,104.36,19400.0,87.0615,87.0866,87.0282,87.0782,19400.0
2014-11-19 10:30:00,104.36,104.39,104.25,104.25,14400.0,87.0782,87.1033,86.9864,86.9864,14400.0
2014-11-19 10:35:00,104.22,104.42,104.17,104.33,30200.0,86.9614,87.1283,86.9197,87.0532,30200.0
2014-11-19 10:40:00,104.26,104.63,104.23,104.55,55400.0,86.9948,87.3035,86.9698,87.2368,55400.0
2014-11-19 10:45:00,104.55,104.62,104.41,104.55,19400.0,87.2368,87.2952,87.12,87.2368,19400.0
2014-11-19 10:50:00,104.56,104.79,104.44,104.78,48400.0,87.2451,87.437,87.145,87.4287,48400.0
2014-11-19 10:55:00,104.79,104.84,104.7,104.72,14600.0,87.437,87.4787,87.3619,87.3786,14600.0
2014-11-19 11:00:00,104.69,104.72,104.58,104.69,36800.0,87.3536,87.3786,87.2618,87.3536,36800.0
2014-11-19 11:05:00,104.64,104.73,104.6,104.72,20200.0,87.3119,87.387,87.2785,87.3786,20200.0
2014-11-19 11:10:00,104.69,104.72,104.55,104.57,22200.0,87.3536,87.3786,87.2368,87.2535,22200.0
2014-11-19 11:15:00,104.58,104.66,104.56,104.63,23800.0,87.2618,87.3286,87.2451,87.3035,23800.0
2014-11-19 11:20:00,104.6,104.61,104.52,104.6,11800.0,87.2785,87.2868,87.2117,87.2785,11800.0
2014-11-19 11:25:00,104.61,104.68,104.61,104.67,25200.0,87.2868,87.3452,87.2868,87.3369,25200.0
2014-11-19 11:30:00,104.67,104.8,104.63,104.77,18200.0,87.3369,87.4454,87.3035,87.4203,18200.0
2014-11-19 11:35:00,104.8,104.84,104.75,104.83,15000.0,87.4454,87.4787,87.4036,87.4704,15000.0
2014-11-19 11:40:00,104.83,104.86,104.79,104.85,17800.0,87.4704,87.4954,87.437,87.4871,17800.0
2014-11-19 11:45:00,104.87,104.95,104.86,104.86,23200.0,87.5038,87.5705,87.4954,87.4954,23200.0
2014-11-19 11:50:00,104.88,104.95,104.85,104.91,22200.0,87.5121,87.5705,87.4871,87.5372,22200.0
2014-11-19 11:55:00,104.92,104.95,104.88,104.93,8600.0,87.5455,87.5705,87.5121,87.5538,8600.0
2014-11-19 12:00:00,104.92,105.0,104.91,104.98,28800.0,87.5455,87.6123,87.5372,87.5956,28800.0
2014-11-19 12:05:00,105.0,105.21,104.96,105.17,48000.0,87.6123,87.7875,87.5789,87.7541,48000.0
2014-11-19 12:10:00,105.17,105.17,105.08,105.15,17800.0,87.7541,87.7541,87.679,87.7374,17800.0
2014-11-19 12:15:00,105.16,105.17,105.07,105.11,12000.0,87.7458,87.7541,87.6707,87.704,12000.0
2014-11-19 12:20:00,105.1,105.1,104.91,104.95,24200.0,87.6957,87.6957,87.5372,87.5705,24200.0
2014-11-19 12:25:00,104.96,105.08,104.93,105.08,7400.0,87.5789,87.679,87.5538,87.679,7400.0
2014-11-19 12:30:00,105.08,105.13,105.03,105.07,27800.0,87.679,87.7207,87.6373,87.6707,27800.0
2014-11-19 12:35:00,105.08,105.09,104.97,104.98,8600.0,87.679,87.6873,87.5872,87.5956,8600.0
2014-11-19 12:40:00,104.98,104.99,104.92,104.92,9200.0,87.5956,87.6039,87.5455,87.5455,9200.0
2014-11-19 12:45:00,104.9,104.92,104.85,104.91,11800.0,87.5288,87.5455,87.4871,87.5372,11800.0
2014-11-19 12:50:00,104.91,104.91,104.86,104.88,10600.0,87.5372,87.5372,87.4954,87.5121,10600.0
2014-11-19 12:55:00,104.88,104.95,104.81,104.95,10200.0,87.5121,87.5705,87.4537,87.5705,10200.0
2014-11-19 13:00:00,104.98,105.04,104.96,105.01,9000.0,87.5956,87.6456,87.5789,87.6206,9000.0
2014-11-19 13:05:00,105.01,105.03,104.95,104.98,9200.0,87.6206,87.6373,87.5705,87.5956,9200.0
2014-11-19 13:10:00,104.97,105.0,104.94,104.97,12000.0,87.5872,87.6123,87.5622,87.5872,12000.0
2014-11-19 13:15:00,104.95,105.03,104.95,105.0,6600.0,87.5705,87.6373,87.5705,87.6123,6600.0
2014-11-19 13:20:00,105.02,105.08,105.0,105.08,16400.0,87.6289,87.679,87.6123,87.679,16400.0
2014-11-19 13:25:00,105.03,105.13,105.03,105.08,8000.0,87.6373,87.7207,87.6373,87.679,8000.0
2014-11-19 13:30:00,105.1,105.17,105.06,105.07,30800.0,87.6957,87.7541,87.6623,87.6707,30800.0
2014-11-19 13:35:00,105.07,105.11,105.07,105.09,12400.0,87.6707,87.704,87.6707,87.6873,12400.0
2014-11-19 13:40:00,105.11,105.14,105.06,105.14,11600.0,87.704,87.7291,87.6623,87.7291,11600.0
2014-11-19 13:45:00,105.14,105.17,105.07,105.07,6400.0,87.7291,87.7541,87.6707,87.6707,6400.0
2014-11-19 13:50:00,105.08,105.29,105.05,105.25,26200.0,87.679,87.8542,87.654,87.8209,26200.0
2014-11-19 13:55:00,105.26,105.29,105.17,105.22,14600.0,87.8292,87.8542,87.7541,87.7958,14600.0
2014-11-19 14:00:00,105.22,105.47,105.13,105.36,17400.0,87.7958,88.0044,87.7207,87.9126,17400.0
2014-11-19 14:05:00,105.33,105.37,105.25,105.25,9000.0,87.8876,87.921,87.8209,87.8209,9000.0
2014-11-19 14:10:00,105.22,105.35,105.19,105.32,9600.0,87.7958,87.9043,87.7708,87.8793,9600.0
2014-11-19 14:15:00,105.32,105.46,105.28,105.46,12400.0,87.8793,87.9961,87.8459,87.9961,12400.0
2014-11-19 14:20:00,105.44,105.44,105.16,105.2,29000.0,87.9794,87.9794,87.7458,87.7791,29000.0
2014-11-19 14:25:00,105.2,105.3,105.2,105.21,11000.0,87.7791,87.8626,87.7791,87.7875,11000.0
2014-11-19 14:30:00,105.2,105.3,105.17,105.28,20400.0,87.7791,87.8626,87.7541,87.8459,20400.0
2014-11-19 14:35:00,105.26,105.27,105.11,105.17,13000.0,87.8292,87.8375,87.704,87.7541,13000.0
2014-11-19 14:40:00,105.13,105.17,105.07,105.17,13400.0,87.7207,87.7541,87.6707,87.7541,13400.0
2014-11-19 14:45:00,105.14,105.14,105.0,105.08,18400.0,87.7291,87.7291,87.6123,87.679,18400.0
2014-11-19 14:50:00,105.07,105.18,105.07,105.16,16200.0,87.6707,87.7624,87.6707,87.7458,16200.0
2014-11-19 14:55:00,105.17,105.35,105.16,105.21,15600.0,87.7541,87.9043,87.7458,87.7875,15600.0
2014-11-19 15:00:00,105.21,105.22,105.11,105.14,16200.0,87.7875,87.7958,87.704,87.7291,16200.0
2014-11-19 15:05:00,105.11,105.21,105.11,105.17,10000.0,87.704,87.7875,87.704,87.7541,10000.0
2014-11-19 15:10:00,105.17,105.25,105.17,105.2,18400.0,87.7541,87.8209,87.7541,87.7791,18400.0
2014-11-19 15:15:00,105.21,105.42,105.18,105.42,25400.0,87.7875,87.9627,87.7624,87.9627,25400.0
2014-11-19 15:20:00,105.42,105.54,105.41,105.48,41200.0,87.9627,88.0628,87.9544,88.0128,41200.0
2014-11-19 15:25:00,105.46,105.46,105.27,105.29,22000.0,87.9961,87.9961,87.8375,87.8542,22000.0
2014-11-19 15:30:00,105.29,105.35,105.26,105.31,18000.0,87.8542,87.9043,87.8292,87.8709,18000.0
2014-11-19 15:35:00,105.33,105.33,105.21,105.23,26000.0,87.8876,87.8876,87.7875,87.8042,26000.0
2014-11-19 15:40:00,105.24,105.24,105.08,105.24,28400.0,87.8125,87.8125,87.679,87.8125,28400.0
2014-11-19 15:45:00,105.25,105.28,105.19,105.22,49200.0,87.8209,87.8459,87.7708,87.7958,49200.0
2014-11-19 15:50:00,105.23,105.26,105.19,105.26,43200.0,87.8042,87.8292,87.7708,87.8292,43200.0
2014-11-19 15:55:00,105.26,105.5,105.26,105.38,165200.0,87.8292,88.0295,87.8292,87.9293,165200.0
2014-11-20 09:30:00,104.92,105.14,104.81,104.87,33800.0,87.5455,87.7291,87.4537,87.5038,33800.0
2014-11-20 09:35:00,104.85,105.16,104.84,105.06,15600.0,87.4871,87.7458,87.4787,87.6623,15600.0
2014-11-20 09:40:00,105.07,105.3,105.03,105.2,41000.0,87.6707,87.8626,87.6373,87.7791,41000.0
2014-11-20 09:45:00,105.18,105.45,105.13,105.37,20400.0,87.7624,87.9877,87.7207,87.921,20400.0
2014-11-20 09:50:00,105.37,105.51,105.36,105.49,5000.0,87.921,88.0378,87.9126,88.0211,5000.0
2014-11-20 09:55:00,105.39,105.63,105.39,105.6,26000.0,87.9377,88.1379,87.9377,88.1129,26000.0
2014-11-20 10:00:00,105.56,105.77,105.56,105.71,5200.0,88.0795,88.2547,88.0795,88.2047,5200.0
2014-11-20 10:05:00,105.72,105.85,105.72,105.75,11200.0,88.213,88.3215,88.213,88.2381,11200.0
2014-11-20 10:10:00,105.77,105.78,105.64,105.69,9800.0,88.2547,88.2631,88.1463,88.188,9800.0
2014-11-20 10:15:00,105.77,105.77,105.58,105.63,5600.0,88.2547,88.2547,88.0962,88.1379,5600.0
2014-11-20 10:20:00,105.68,105.79,105.67,105.72,5600.0,88.1796,88.2714,88.1713,88.213,5600.0
2014-11-20 10:25:00,105.74,105.82,105.72,105.74,8600.0,88.2297,88.2965,88.213,88.2297,8600.0
2014-11-20 10:30:00,105.72,105.89,105.72,105.86,12000.0,88.213,88.3549,88.213,88.3298,12000.0
2014-11-20 10:35:00,105.86,106.0,105.85,105.94,6800.0,88.3298,88.4467,88.3215,88.3966,6800.0
2014-11-20 10:40:00,105.95,106.02,105.93,105.95,34200.0,88.4049,88.4633,88.3882,88.4049,34200.0
2014-11-20 10:45:00,105.96,105.99,105.86,105.88,12000.0,88.4133,88.4383,88.3298,88.3465,12000.0
2014-11-20 10:50:00,105.84,105.92,105.84,105.91,8000.0,88.3131,88.3799,88.3131,88.3716,8000.0
2014-11-20 10:55:00,105.88,105.92,105.8,105.89,7600.0,88.3465,88.3799,88.2798,88.3549,7600.0
2014-11-20 11:00:00,105.85,105.88,105.78,105.88,18600.0,88.3215,88.3465,88.2631,88.3465,18600.0
2014-11-20 11:05:00,105.86,105.86,105.81,105.82,3800.0,88.3298,88.3298,88.2881,88.2965,3800.0
2014-11-20 11:10:00,105.96,105.96,105.91,105.94,4200.0,88.4133,88.4133,88.3716,88.3966,4200.0
2014-11-20 11:15:00,105.92,106.01,105.92,105.96,5000.0,88.3799,88.455,88.3799,88.4133,5000.0
2014-11-20 11:20:00,106.0,106.07,105.98,106.07,7200.0,88.4467,88.5051,88.43,88.5051,7200.0
2014-11-20 11:25:00,106.07,106.07,105.97,106.01,8800.0,88.5051,88.5051,88.4216,88.455,8800.0
2014-11-20 11:30:00,106.01,106.01,105.96,106.01,5600.0,88.455,88.455,88.4133,88.455,5600.0
2014-11-20 11:35:00,106.01,106.07,105.98,106.0,7400.0,88.455,88.5051,88.43,88.4467,7400.0
2014-11-20 11:40:00,106.01,106.02,105.98,105.98,3400.0,88.455,88.4633,88.43,88.43,3400.0
2014-11-20 11:45:00,105.96,106.02,105.95,106.01,7000.0,88.4133,88.4633,88.4049,88.455,7000.0
2014-11-20 11:50:00,106.03,106.03,105.97,106.0,36000.0,88.4717,88.4717,88.4216,88.4467,36000.0
2014-11-20 11:55:00,106.0,106.0,105.91,105.91,800.0,88.4467,88.4467,88.3716,88.3716,800.0
2014-11-20 12:00:00,105.87,105.94,105.82,105.82,3200.0,88.3382,88.3966,88.2965,88.2965,3200.0
2014-11-20 12:05:00,105.86,105.98,105.86,105.98,4800.0,88.3298,88.43,88.3298,88.43,4800.0
2014-11-20 12:10:00,105.98,106.0,105.96,105.98,2000.0,88.43,88.4467,88.4133,88.43,2000.0
2014-11-20 12:15:00,105.93,106.05,105.91,106.05,6000.0,88.3882,88.4884,88.3716,88.4884,6000.0
2014-11-20 12:20:00,106.05,106.05,106.0,106.03,2000.0,88.4884,88.4884,88.4467,88.4717,2000.0
2014-11-20 12:25:00,106.05,106.06,106.01,106.05,2800.0,88.4884,88.4967,88.455,88.4884,2800.0
2014-11-20 12:30:00,106.03,106.14,106.03,106.14,5800.0,88.4717,88.5635,88.4717,88.5635,5800.0
2014-11-20 12:35:00,106.19,106.24,106.08,106.24,18000.0,88.6052,88.6469,88.5134,88.6469,18000.0
2014-11-20 12:40:00,106.17,106.21,106.07,106.07,21200.0,88.5885,88.6219,88.5051,88.5051,21200.0
2014-11-20 12:45:00,106.06,106.1,106.06,106.1,6000.0,88.4967,88.5301,88.4967,88.5301,6000.0
2014-11-20 12:50:00,106.08,106.08,106.01,106.01,2200.0,88.5134,88.5134,88.455,88.455,2200.0
2014-11-20 12:55:00,106.02,106.1,105.97,106.1,11000.0,88.4633,88.5301,88.4216,88.5301,11000.0
2014-11-20 13:00:00,106.07,106.19,106.07,106.17,3800.0,88.5051,88.6052,88.5051,88.5885,3800.0
2014-11-20 13:05:00,106.17,106.17,106.11,106.11,2000.0,88.5885,88.5885,88.5384,88.5384,2000.0
2014-11-20 13:10:00,106.13,106.14,106.04,106.1,3400.0,88.5551,88.5635,88.48,88.5301,3400.0
2014-11-20 13:15:00,106.1,106.1,106.07,106.07,1800.0,88.5301,88.5301,88.5051,88.5051,1800.0
2014-11-20 13:20:00,106.04,106.04,106.01,106.01,2800.0,88.48,88.48,88.455,88.455,2800.0
2014-11-20 13:25:00,106.03,106.08,106.02,106.06,2000.0,88.4717,88.5134,88.4633,88.4967,2000.0
2014-11-20 13:30:00,106.07,106.11,106.04,106.1,5800.0,88.5051,88.5384,88.48,88.5301,5800.0
2014-11-20 13:35:00,106.08,106.11,106.04,106.05,3200.0,88.5134,88.5384,88.48,88.4884,3200.0
2014-11-20 13:40:00,106.03,106.05,106.02,106.05,1200.0,88.4717,88.4884,88.4633,88.4884,1200.0
2014-11-20 13:45:00,106.04,106.1,106.02,106.08,7600.0,88.48,88.5301,88.4633,88.5134,7600.0
2014-11-20 13:50:00,106.04,106.13,106.04,106.05,10600.0,88.48,88.5551,88.48,88.4884,10600.0
2014-11-20 13:55:00,106.07,106.14,106.06,106.13,6800.0,88.5051,88.5635,88.4967,88.5551,6800.0
2014-11-20 14:00:00,106.13,106.17,106.11,106.14,2800.0,88.5551,88.5885,88.5384,88.5635,2800.0
2014-11-20 14:05:00,106.13,106.19,106.11,106.19,9600.0,88.5551,88.6052,88.5384,88.6052,9600.0
2014-11-20 14:10:00,106.19,106.23,106.17,106.17,4200.0,88.6052,88.6386,88.5885,88.5885,4200.0
2014-11-20 14:15:00,106.15,106.25,106.15,106.22,5800.0,88.5718,88.6553,88.5718,88.6302,5800.0
2014-11-20 14:20:00,106.25,106.25,106.21,106.23,3000.0,88.6553,88.6553,88.6219,88.6386,3000.0
2014-11-20 14:25:00,106.23,106.23,106.11,106.14,11800.0,88.6386,88.6386,88.5384,88.5635,11800.0
2014-11-20 14:30:00,106.12,106.13,106.06,106.07,5800.0,88.5468,88.5551,88.4967,88.5051,5800.0
2014-11-20 14:35:00,106.07,106.08,106.01,106.07,19200.0,88.5051,88.5134,88.455,88.5051,19200.0
2014-11-20 14:40:00,106.07,106.13,106.06,106.13,8800.0,88.5051,88.5551,88.4967,88.5551,8800.0
2014-11-20 14:45:00,106.13,106.21,106.13,106.19,10400.0,88.5551,88.6219,88.5551,88.6052,10400.0
2014-11-20 14:50:00,106.23,106.23,106.11,106.16,32800.0,88.6386,88.6386,88.5384,88.5802,32800.0
2014-11-20 14:55:00,106.16,106.17,106.05,106.06,12800.0,88.5802,88.5885,88.4884,88.4967,12800.0
2014-11-20 15:00:00,106.05,106.06,105.96,106.06,27400.0,88.4884,88.4967,88.4133,88.4967,27400.0
2014-11-20 15:05:00,106.07,106.09,106.0,106.05,29000.0,88.5051,88.5217,88.4467,88.4884,29000.0
2014-11-20 15:10:00,106.05,106.05,105.95,105.99,32400.0,88.4884,88.4884,88.4049,88.4383,32400.0
2014-11-20 15:15:00,105.97,106.02,105.97,105.99,29000.0,88.4216,88.4633,88.4216,88.4383,29000.0
2014-11-20 15:20:00,105.96,105.98,105.89,105.96,16800.0,88.4133,88.43,88.3549,88.4133,16800.0
2014-11-20 15:25:00,105.98,106.13,105.98,106.08,14000.0,88.43,88.5551,88.43,88.5134,14000.0
2014-11-20 15:30:00,106.07,106.2,106.07,106.11,18000.0,88.5051,88.6135,88.5051,88.5384,18000.0
2014-11-20 15:35:00,106.09,106.16,106.06,106.16,16400.0,88.5217,88.5802,88.4967,88.5802,16400.0
2014-11-20 15:40:00,106.14,106.19,106.11,106.13,15000.0,88.5635,88.6052,88.5384,88.5551,15000.0
2014-11-20 15:45:00,106.11,106.16,106.07,106.16,29000.0,88.5384,88.5802,88.5051,88.5802,29000.0
2014-11-20 15:50:00,106.18,106.25,106.13,106.23,50600.0,88.5968,88.6553,88.5551,88.6386,50600.0
2014-11-20 15:55:00,106.2,106.44,106.2,106.41,124000.0,88.6135,88.8138,88.6135,88.7888,124000.0
2014-11-21 09:30:00,107.52,108.08,107.44,108.08,129400.0,89.7149,90.1822,89.6482,90.1822,129400.0
2014-11-21 09:35:00,108.01,108.34,107.74,108.17,31400.0,90.1238,90.3992,89.8985,90.2573,31400.0
2014-11-21 09:40:00,108.24,108.56,108.15,108.46,49000.0,90.3157,90.5827,90.2406,90.4993,49000.0
2014-11-21 09:45:00,108.36,108.53,108.36,108.49,26600.0,90.4158,90.5577,90.4158,90.5243,26600.0
2014-11-21 09:50:00,108.58,108.64,108.42,108.46,11200.0,90.5994,90.6495,90.4659,90.4993,11200.0
2014-11-21 09:55:00,108.39,108.55,108.36,108.5,29200.0,90.4409,90.5744,90.4158,90.5327,29200.0
2014-11-21 10:00:00,108.46,108.7,108.46,108.53,14800.0,90.4993,90.6995,90.4993,90.5577,14800.0
2014-11-21 10:05:00,108.52,108.62,108.42,108.55,14400.0,90.5493,90.6328,90.4659,90.5744,14400.0
2014-11-21 10:10:00,108.55,108.83,108.51,108.83,28800.0,90.5744,90.808,90.541,90.808,28800.0
2014-11-21 10:15:00,108.83,108.86,108.51,108.56,21000.0,90.808,90.833,90.541,90.5827,21000.0
2014-11-21 10:20:00,108.54,108.64,108.47,108.64,27400.0,90.566,90.6495,90.5076,90.6495,27400.0
2014-11-21 10:25:00,108.65,108.71,108.45,108.53,418000.0,90.6578,90.7079,90.4909,90.5577,418000.0
2014-11-21 10:30:00,108.53,108.53,108.35,108.39,25800.0,90.5577,90.5577,90.4075,90.4409,25800.0
2014-11-21 10:35:00,108.39,108.44,108.22,108.23,51000.0,90.4409,90.4826,90.299,90.3074,51000.0
2014-11-21 10:40:00,108.22,108.32,108.22,108.32,34400.0,90.299,90.3825,90.299,90.3825,34400.0
2014-11-21 10:45:00,108.32,108.39,108.24,108.27,20600.0,90.3825,90.4409,90.3157,90.3407,20600.0
2014-11-21 10:50:00,108.25,108.28,108.21,108.26,23000.0,90.3241,90.3491,90.2907,90.3324,23000.0
2014-11-21 10:55:00,108.26,108.35,108.24,108.3,18000.0,90.3324,90.4075,90.3157,90.3658,18000.0
2014-11-21 11:00:00,108.3,108.3,108.22,108.27,68000.0,90.3658,90.3658,90.299,90.3407,68000.0
2014-11-21 11:05:00,108.26,108.29,108.18,108.21,41000.0,90.3324,90.3574,90.2656,90.2907,41000.0
2014-11-21 11:10:00,108.19,108.2,108.11,108.17,7400.0,90.274,90.2823,90.2072,90.2573,7400.0
2014-11-21 11:15:00,108.15,108.17,108.08,108.15,8600.0,90.2406,90.2573,90.1822,90.2406,8600.0
2014-11-21 11:20:00,108.14,108.16,108.1,108.12,2800.0,90.2323,90.249,90.1989,90.2156,2800.0
2014-11-21 11:25:00,108.14,108.17,108.09,108.11,16000.0,90.2323,90.2573,90.1906,90.2072,16000.0
2014-11-21 11:30:00,108.12,108.13,107.93,107.96,9600.0,90.2156,90.2239,90.057,90.0821,9600.0
2014-11-21 11:35:00,108.01,108.01,107.89,107.92,12200.0,90.1238,90.1238,90.0237,90.0487,12200.0
2014-11-21 11:40:00,107.94,107.99,107.92,107.94,9600.0,90.0654,90.1071,90.0487,90.0654,9600.0
2014-11-21 11:45:00,107.95,107.96,107.86,107.92,16800.0,90.0737,90.0821,89.9986,90.0487,16800.0
2014-11-21 11:50:00,107.86,107.96,107.86,107.94,5000.0,89.9986,90.0821,89.9986,90.0654,5000.0
2014-11-21 11:55:00,107.91,108.02,107.89,108.01,13200.0,90.0404,90.1321,90.0237,90.1238,13200.0
2014-11-21 12:00:00,108.01,108.06,107.97,108.0,9000.0,90.1238,90.1655,90.0904,90.1155,9000.0
2014-11-21 12:05:00,107.91,107.91,107.8,107.84,21600.0,90.0404,90.0404,89.9486,89.982,21600.0
2014-11-21 12:10:00,107.86,107.87,107.79,107.79,4200.0,89.9986,90.007,89.9402,89.9402,4200.0
2014-11-21 12:15:00,107.64,107.67,107.57,107.6,8800.0,89.8151,89.8401,89.7567,89.7817,8800.0
2014-11-21 12:20:00,107.57,107.67,107.57,107.67,7000.0,89.7567,89.8401,89.7567,89.8401,7000.0
2014-11-21 12:25:00,107.64,107.7,107.61,107.61,11800.0,89.8151,89.8651,89.79,89.79,11800.0
2014-11-21 12:30:00,107.63,107.69,107.6,107.64,2800.0,89.8067,89.8568,89.7817,89.8151,2800.0
2014-11-21 12:35:00,107.57,107.71,107.57,107.61,7000.0,89.7567,89.8735,89.7567,89.79,7000.0
2014-11-21 12:40:00,107.67,107.72,107.65,107.65,5600.0,89.8401,89.8818,89.8234,89.8234,5600.0
2014-11-21 12:45:00,107.62,107.65,107.62,107.65,1000.0,89.7984,89.8234,89.7984,89.8234,1000.0
2014-11-21 12:50:00,107.6,107.65,107.54,107.54,6200.0,89.7817,89.8234,89.7316,89.7316,6200.0
2014-11-21 12:55:00,107.54,107.59,107.44,107.5,11600.0,89.7316,89.7734,89.6482,89.6983,11600.0
2014-11-21 13:00:00,107.5,107.5,107.36,107.42,12400.0,89.6983,89.6983,89.5814,89.6315,12400.0
2014-11-21 13:05:00,107.42,107.42,107.24,107.27,9800.0,89.6315,89.6315,89.4813,89.5063,9800.0
2014-11-21 13:10:00,107.32,107.32,107.2,107.21,4200.0,89.5481,89.5481,89.4479,89.4563,4200.0
2014-11-21 13:15:00,107.23,107.28,107.17,107.21,11600.0,89.473,89.5147,89.4229,89.4563,11600.0
2014-11-21 13:20:00,107.23,107.23,107.11,107.2,4200.0,89.473,89.473,89.3728,89.4479,4200.0
2014-11-21 13:25:00,107.16,107.2,107.01,107.1,12000.0,89.4146,89.4479,89.2894,89.3645,12000.0
2014-11-21 13:30:00,107.06,107.16,106.99,107.12,5600.0,89.3311,89.4146,89.2727,89.3812,5600.0
2014-11-21 13:35:00,107.14,107.17,107.1,107.17,3600.0,89.3979,89.4229,89.3645,89.4229,3600.0
2014-11-21 13:40:00,107.17,107.21,107.11,107.18,37000.0,89.4229,89.4563,89.3728,89.4312,37000.0
2014-11-21 13:45:00,107.21,107.33,107.21,107.32,8200.0,89.4563,89.5564,89.4563,89.5481,8200.0
2014-11-21 13:50:00,107.3,107.33,107.24,107.3,9400.0,89.5314,89.5564,89.4813,89.5314,9400.0
2014-11-21 13:55:00,107.28,107.32,107.17,107.24,7800.0,89.5147,89.5481,89.4229,89.4813,7800.0
2014-11-21 14:00:00,107.23,107.29,107.19,107.19,6600.0,89.473,89.523,89.4396,89.4396,6600.0
2014-11-21 14:05:00,107.23,107.23,107.07,107.08,6600.0,89.473,89.473,89.3395,89.3478,6600.0
2014-11-21 14:10:00,107.08,107.11,107.04,107.04,7600.0,89.3478,89.3728,89.3144,89.3144,7600.0
2014-11-21 14:15:00,107.08,107.1,107.04,107.07,10400.0,89.3478,89.3645,89.3144,89.3395,10400.0
2014-11-21 14:20:00,107.03,107.04,106.94,106.94,11400.0,89.3061,89.3144,89.231,89.231,11400.0
2014-11-21 14:25:00,106.97,106.97,106.86,106.93,12600.0,89.256,89.256,89.1642,89.2226,12600.0
2014-11-21 14:30:00,106.93,107.06,106.89,107.06,12600.0,89.2226,89.3311,89.1893,89.3311,12600.0
2014-11-21 14:35:00,107.05,107.05,106.86,106.95,18400.0,89.3228,89.3228,89.1642,89.2393,18400.0
2014-11-21 14:40:00,106.93,107.01,106.88,106.93,49400.0,89.2226,89.2894,89.1809,89.2226,49400.0
2014-11-21 14:45:00,106.91,106.96,106.89,106.96,13000.0,89.206,89.2477,89.1893,89.2477,13000.0
2014-11-21 14:50:00,106.96,107.01,106.92,106.93,15200.0,89.2477,89.2894,89.2143,89.2226,15200.0
2014-11-21 14:55:00,106.93,107.03,106.85,107.03,17600.0,89.2226,89.3061,89.1559,89.3061,17600.0
2014-11-21 15:00:00,107.0,107.19,107.0,107.11,9400.0,89.2811,89.4396,89.2811,89.3728,9400.0
2014-11-21 15:05:00,107.14,107.17,107.09,107.13,22200.0,89.3979,89.4229,89.3562,89.3895,22200.0
2014-11-21 15:10:00,107.12,107.31,107.11,107.28,15000.0,89.3812,89.5397,89.3728,89.5147,15000.0
2014-11-21 15:15:00,107.26,107.36,107.25,107.35,26200.0,89.498,89.5814,89.4897,89.5731,26200.0
2014-11-21 15:20:00,107.33,107.36,107.28,107.36,11600.0,89.5564,89.5814,89.5147,89.5814,11600.0
2014-11-21 15:25:00,107.35,107.54,107.35,107.51,44000.0,89.5731,89.7316,89.5731,89.7066,44000.0
2014-11-21 15:30:00,107.52,107.62,107.5,107.55,21800.0,89.7149,89.7984,89.6983,89.74,21800.0
2014-11-21 15:35:00,107.54,107.56,107.33,107.35,15400.0,89.7316,89.7483,89.5564,89.5731,15400.0
2014-11-21 15:40:00,107.36,107.42,107.36,107.39,29000.0,89.5814,89.6315,89.5814,89.6065,29000.0
2014-11-21 15:45:00,107.36,107.58,107.36,107.54,92800.0,89.5814,89.765,89.5814,89.7316,92800.0
2014-11-21 15:50:00,107.55,107.61,107.52,107.59,80400.0,89.74,89.79,89.7149,89.7734,80400.0
2014-11-21 15:55:00,107.57,107.67,107.53,107.67,121400.0,89.7567,89.8401,89.7233,89.8401,121400.0
2014-11-24 09:30:00,107.8,108.02,107.63,107.74,32600.0,89.9486,90.1321,89.8067,89.8985,32600.0
2014-11-24 09:35:00,107.75,107.75,107.44,107.52,37400.0,89.9069,89.9069,89.6482,89.7149,37400.0
2014-11-24 09:40:00,107.52,107.69,107.23,107.55,11200.0,89.7149,89.8568,89.473,89.74,11200.0
2014-11-24 09:45:00,107.56,107.82,107.42,107.82,15200.0,89.7483,89.9653,89.6315,89.9653,15200.0
2014-11-24 09:50:00,107.81,108.02,107.79,108.02,17400.0,89.9569,90.1321,89.9402,90.1321,17400.0
2014-11-24 09:55:00,108.02,108.17,108.01,108.17,26200.0,90.1321,90.2573,90.1238,90.2573,26200.0
2014-11-24 10:00:00,108.1,108.25,108.1,108.25,10400.0,90.1989,90.3241,90.1989,90.3241,10400.0
2014-11-24 10:05:00,108.25,108.27,108.06,108.16,12200.0,90.3241,90.3407,90.1655,90.249,12200.0
2014-11-24 10:10:00,108.13,108.21,108.07,108.07,7800.0,90.2239,90.2907,90.1739,90.1739,7800.0
2014-11-24 10:15:00,108.13,108.16,108.09,108.1,8200.0,90.2239,90.249,90.1906,90.1989,8200.0
2014-11-24 10:20:00,108.12,108.19,108.05,108.05,28000.0,90.2156,90.274,90.1572,90.1572,28000.0
2014-11-24 10:25:00,108.07,108.1,108.04,108.08,12400.0,90.1739,90.1989,90.1488,90.1822,12400.0
2014-11-24 10:30:00,108.14,108.14,108.04,108.07,12800.0,90.2323,90.2323,90.1488,90.1739,12800.0
2014-11-24 10:35:00,108.04,108.06,107.93,107.93,7000.0,90.1488,90.1655,90.057,90.057,7000.0
2014-11-24 10:40:00,107.9,107.92,107.82,107.82,7400.0,90.032,90.0487,89.9653,89.9653,7400.0
2014-11-24 10:45:00,107.85,107.86,107.64,107.64,23000.0,89.9903,89.9986,89.8151,89.8151,23000.0
2014-11-24 10:50:00,107.64,107.77,107.63,107.71,16800.0,89.8151,89.9235,89.8067,89.8735,16800.0
2014-11-24 10:55:00,107.7,107.86,107.7,107.86,3000.0,89.8651,89.9986,89.8651,89.9986,3000.0
2014-11-24 11:00:00,107.84,108.06,107.83,108.02,8000.0,89.982,90.1655,89.9736,90.1321,8000.0
2014-11-24 11:05:00,108.02,108.02,107.82,107.88,13200.0,90.1321,90.1321,89.9653,90.0153,13200.0
2014-11-24 11:10:00,107.92,107.94,107.86,107.92,4800.0,90.0487,90.0654,89.9986,90.0487,4800.0
2014-11-24 11:15:00,107.9,107.9,107.74,107.74,5400.0,90.032,90.032,89.8985,89.8985,5400.0
2014-11-24 11:20:00,107.75,107.75,107.58,107.61,8200.0,89.9069,89.9069,89.765,89.79,8200.0
2014-11-24 11:25:00,107.62,107.65,107.6,107.6,3400.0,89.7984,89.8234,89.7817,89.7817,3400.0
2014-11-24 11:30:00,107.6,107.69,107.57,107.65,41600.0,89.7817,89.8568,89.7567,89.8234,41600.0
2014-11-24 11:35:00,107.66,107.71,107.57,107.67,39400.0,89.8318,89.8735,89.7567,89.8401,39400.0
2014-11-24 11:40:00,107.66,107.74,107.66,107.74,3400.0,89.8318,89.8985,89.8318,89.8985,3400.0
2014-11-24 11:45:00,107.76,107.87,107.75,107.83,4200.0,89.9152,90.007,89.9069,89.9736,4200.0
2014-11-24 11:50:00,107.83,107.95,107.8,107.89,6400.0,89.9736,90.0737,89.9486,90.0237,6400.0
2014-11-24 11:55:00,107.91,107.95,107.83,107.91,10200.0,90.0404,90.0737,89.9736,90.0404,10200.0
2014-11-24 12:00:00,107.92,107.94,107.88,107.92,5000.0,90.0487,90.0654,90.0153,90.0487,5000.0
2014-11-24 12:05:00,107.89,107.96,107.88,107.88,2000.0,90.0237,90.0821,90.0153,90.0153,2000.0
2014-11-24 12:10:00,107.92,107.98,107.91,107.98,4800.0,90.0487,90.0988,90.0404,90.0988,4800.0
2014-11-24 12:15:00,107.99,108.0,107.95,107.97,4800.0,90.1071,90.1155,90.0737,90.0904,4800.0
2014-11-24 12:20:00,107.98,108.08,107.97,108.08,5200.0,90.0988,90.1822,90.0904,90.1822,5200.0
2014-11-24 12:25:00,108.08,108.1,108.04,108.08,3600.0,90.1822,90.1989,90.1488,90.1822,3600.0
2014-11-24 12:30:00,108.11,108.11,107.98,107.98,4400.0,90.2072,90.2072,90.0988,90.0988,4400.0
2014-11-24 12:35:00,107.99,108.02,107.95,107.99,3200.0,90.1071,90.1321,90.0737,90.1071,3200.0
2014-11-24 12:40:00,107.98,108.05,107.91,107.91,2600.0,90.0988,90.1572,90.0404,90.0404,2600.0
2014-11-24 12:45:00,107.93,107.96,107.92,107.95,1400.0,90.057,90.0821,90.0487,90.0737,1400.0
2014-11-24 12:50:00,107.95,107.96,107.89,107.91,5000.0,90.0737,90.0821,90.0237,90.0404,5000.0
2014-11-24 12:55:00,107.89,107.94,107.88,107.94,3600.0,90.0237,90.0654,90.0153,90.0654,3600.0
2014-11-24 13:00:00,107.91,107.91,107.82,107.83,3400.0,90.0404,90.0404,89.9653,89.9736,3400.0
2014-11-24 13:05:00,107.82,107.86,107.82,107.85,12000.0,89.9653,89.9986,89.9653,89.9903,12000.0
2014-11-24 13:10:00,107.87,107.89,107.8,107.82,4600.0,90.007,90.0237,89.9486,89.9653,4600.0
2014-11-24 13:15:00,107.8,107.85,107.8,107.81,2800.0,89.9486,89.9903,89.9486,89.9569,2800.0
2014-11-24 13:20:00,107.8,107.83,107.77,107.77,4200.0,89.9486,89.9736,89.9235,89.9235,4200.0
2014-11-24 13:25:00,107.75,107.75,107.69,107.72,11000.0,89.9069,89.9069,89.8568,89.8818,11000.0
2014-11-24 13:30:00,107.72,107.74,107.61,107.61,3800.0,89.8818,89.8985,89.79,89.79,3800.0
2014-11-24 13:35:00,107.56,107.58,107.56,107.58,2800.0,89.7483,89.765,89.7483,89.765,2800.0
2014-11-24 13:40:00,107.61,107.61,107.58,107.61,9600.0,89.79,89.79,89.765,89.79,9600.0
2014-11-24 13:45:00,107.61,107.69,107.6,107.69,3800.0,89.79,89.8568,89.7817,89.8568,3800.0
2014-11-24 13:50:00,107.69,107.83,107.67,107.83,21000.0,89.8568,89.9736,89.8401,89.9736,21000.0
2014-11-24 13:55:00,107.83,107.91,107.82,107.91,6200.0,89.9736,90.0404,89.9653,90.0404,6200.0
2014-11-24 14:00:00,107.89,108.04,107.88,108.04,5400.0,90.0237,90.1488,90.0153,90.1488,5400.0
2014-11-24 14:05:00,108.01,108.08,107.96,108.07,7600.0,90.1238,90.1822,90.0821,90.1739,7600.0
2014-11-24 14:10:00,108.07,108.07,108.03,108.03,4400.0,90.1739,90.1739,90.1405,90.1405,4400.0
2014-11-24 14:15:00,108.06,108.18,108.05,108.09,15000.0,90.1655,90.2656,90.1572,90.1906,15000.0
2014-11-24 14:20:00,108.11,108.14,108.11,108.13,6200.0,90.2072,90.2323,90.2072,90.2239,6200.0
2014-11-24 14:25:00,108.14,108.17,108.08,108.13,22600.0,90.2323,90.2573,90.1822,90.2239,22600.0
2014-11-24 14:30:00,108.09,108.14,108.03,108.1,15400.0,90.1906,90.2323,90.1405,90.1989,15400.0
2014-11-24 14:35:00,108.1,108.1,108.04,108.06,3000.0,90.1989,90.1989,90.1488,90.1655,3000.0
2014-11-24 14:40:00,108.06,108.07,108.02,108.05,10000.0,90.1655,90.1739,90.1321,90.1572,10000.0
2014-11-24 14:45:00,108.06,108.06,108.02,108.05,1600.0,90.1655,90.1655,90.1321,90.1572,1600.0
2014-11-24 14:50:00,108.05,108.05,107.93,107.97,3800.0,90.1572,90.1572,90.057,90.0904,3800.0
2014-11-24 14:55:00,107.95,107.95,107.82,107.83,6200.0,90.0737,90.0737,89.9653,89.9736,6200.0
2014-11-24 15:00:00,107.83,107.86,107.81,107.81,5800.0,89.9736,89.9986,89.9569,89.9569,5800.0
2014-11-24 15:05:00,107.8,107.82,107.73,107.74,8000.0,89.9486,89.9653,89.8902,89.8985,8000.0
2014-11-24 15:10:00,107.77,107.77,107.67,107.7,8600.0,89.9235,89.9235,89.8401,89.8651,8600.0
2014-11-24 15:15:00,107.7,107.72,107.63,107.63,11400.0,89.8651,89.8818,89.8067,89.8067,11400.0
2014-11-24 15:20:00,107.63,107.67,107.61,107.67,14800.0,89.8067,89.8401,89.79,89.8401,14800.0
2014-11-24 15:25:00,107.67,107.78,107.66,107.76,19200.0,89.8401,89.9319,89.8318,89.9152,19200.0
2014-11-24 15:30:00,107.75,107.88,107.75,107.85,16200.0,89.9069,90.0153,89.9069,89.9903,16200.0
2014-11-24 15:35:00,107.85,107.9,107.82,107.82,15800.0,89.9903,90.032,89.9653,89.9653,15800.0
2014-11-24 15:40:00,107.82,107.82,107.8,107.81,24600.0,89.9653,89.9653,89.9486,89.9569,24600.0
2014-11-24 15:45:00,107.83,107.91,107.82,107.89,32200.0,89.9736,90.0404,89.9653,90.0237,32200.0
2014-11-24 15:50:00,107.89,108.02,107.89,108.0,39200.0,90.0237,90.1321,90.0237,90.1155,39200.0
2014-11-24 15:55:00,108.02,108.02,107.81,107.88,104000.0,90.1321,90.1321,89.9569,90.0153,104000.0
2014-11-25 09:30:00,107.59,108.4,107.59,108.28,31800.0,89.7734,90.4492,89.7734,90.3491,31800.0
2014-11-25 09:35:00,108.38,108.5,108.08,108.48,19600.0,90.4325,90.5327,90.1822,90.516,19600.0
2014-11-25 09:40:00,108.46,108.46,108.17,108.27,13800.0,90.4993,90.4993,90.2573,90.3407,13800.0
2014-11-25 09:45:00,108.25,108.25,108.16,108.17,3800.0,90.3241,90.3241,90.249,90.2573,3800.0
2014-11-25 09:50:00,108.17,108.29,108.14,108.29,5800.0,90.2573,90.3574,90.2323,90.3574,5800.0
2014-11-25 09:55:00,108.24,108.5,108.23,108.33,34200.0,90.3157,90.5327,90.3074,90.3908,34200.0
2014-11-25 10:00:00,108.34,108.42,107.85,107.95,28600.0,90.3992,90.4659,89.9903,90.0737,28600.0
2014-11-25 10:05:00,107.92,108.04,107.83,107.83,12200.0,90.0487,90.1488,89.9736,89.9736,12200.0
2014-11-25 10:10:00,107.9,108.01,107.83,108.01,12600.0,90.032,90.1238,89.9736,90.1238,12600.0
2014-11-25 10:15:00,107.89,107.93,107.75,107.89,12400.0,90.0237,90.057,89.9069,90.0237,12400.0
2014-11-25 10:20:00,107.86,108.07,107.82,108.03,5800.0,89.9986,90.1739,89.9653,90.1405,5800.0
2014-11-25 10:25:00,108.08,108.34,108.08,108.34,23600.0,90.1822,90.3992,90.1822,90.3992,23600.0
2014-11-25 10:30:00,108.3,108.36,108.11,108.21,6400.0,90.3658,90.4158,90.2072,90.2907,6400.0
2014-11-25 10:35:00,108.11,108.12,107.97,107.97,2600.0,90.2072,90.2156,90.0904,90.0904,2600.0
2014-11-25 10:40:00,108.03,108.04,107.94,108.01,3600.0,90.1405,90.1488,90.0654,90.1238,3600.0
2014-11-25 10:45:00,107.96,108.14,107.96,108.06,6000.0,90.0821,90.2323,90.0821,90.1655,6000.0
2014-11-25 10:50:00,108.17,108.17,108.04,108.1,8600.0,90.2573,90.2573,90.1488,90.1989,8600.0
2014-11-25 10:55:00,108.14,108.21,108.08,108.21,11400.0,90.2323,90.2907,90.1822,90.2907,11400.0
2014-11-25 11:00:00,108.22,108.3,108.16,108.26,20000.0,90.299,90.3658,90.249,90.3324,20000.0
2014-11-25 11:05:00,108.27,108.27,107.98,107.98,4400.0,90.3407,90.3407,90.0988,90.0988,4400.0
2014-11-25 11:10:00,108.0,108.0,107.92,107.96,3800.0,90.1155,90.1155,90.0487,90.0821,3800.0
2014-11-25 11:15:00,107.92,107.93,107.86,107.91,3600.0,90.0487,90.057,89.9986,90.0404,3600.0
2014-11-25 11:20:00,107.92,107.92,107.81,107.89,7200.0,90.0487,90.0487,89.9569,90.0237,7200.0
2014-11-25 11:25:00,107.9,107.9,107.82,107.83,4400.0,90.032,90.032,89.9653,89.9736,4400.0
2014-11-25 11:30:00,107.82,108.14,107.82,108.14,9600.0,89.9653,90.2323,89.9653,90.2323,9600.0
2014-11-25 11:35:00,108.07,108.24,108.07,108.16,6600.0,90.1739,90.3157,90.1739,90.249,6600.0
2014-11-25 11:40:00,108.13,108.25,108.11,108.21,7200.0,90.2239,90.3241,90.2072,90.2907,7200.0
2014-11-25 11:45:00,108.24,108.35,108.2,108.3,5200.0,90.3157,90.4075,90.2823,90.3658,5200.0
2014-11-25 11:50:00,108.3,108.32,108.19,108.32,8400.0,90.3658,90.3825,90.274,90.3825,8400.0
2014-11-25 11:55:00,108.23,108.41,108.23,108.36,30600.0,90.3074,90.4576,90.3074,90.4158,30600.0
2014-11-25 12:00:00,108.39,108.53,108.39,108.5,18200.0,90.4409,90.5577,90.4409,90.5327,18200.0
2014-11-25 12:05:00,108.52,108.54,108.49,108.51,16400.0,90.5493,90.566,90.5243,90.541,16400.0
2014-11-25 12:10:00,108.5,108.55,108.4,108.42,7400.0,90.5327,90.5744,90.4492,90.4659,7400.0
2014-11-25 12:15:00,108.39,108.41,108.32,108.32,5400.0,90.4409,90.4576,90.3825,90.3825,5400.0
2014-11-25 12:20:00,108.31,108.31,108.22,108.26,7800.0,90.3741,90.3741,90.299,90.3324,7800.0
2014-11-25 12:25:00,108.24,108.37,108.24,108.33,3800.0,90.3157,90.4242,90.3157,90.3908,3800.0
2014-11-25 12:30:00,108.3,108.38,108.3,108.38,6000.0,90.3658,90.4325,90.3658,90.4325,6000.0
2014-11-25 12:35:00,108.42,108.47,108.42,108.45,4800.0,90.4659,90.5076,90.4659,90.4909,4800.0
2014-11-25 12:40:00,108.49,108.72,108.47,108.69,8400.0,90.5243,90.7162,90.5076,90.6912,8400.0
2014-11-25 12:45:00,108.63,108.65,108.58,108.59,1800.0,90.6411,90.6578,90.5994,90.6078,1800.0
2014-11-25 12:50:00,108.58,108.58,108.53,108.58,3600.0,90.5994,90.5994,90.5577,90.5994,3600.0
2014-11-25 12:55:00,108.56,108.56,108.52,108.52,3800.0,90.5827,90.5827,90.5493,90.5493,3800.0
2014-11-25 13:00:00,108.5,108.56,108.49,108.49,4000.0,90.5327,90.5827,90.5243,90.5243,4000.0
2014-11-25 13:05:00,108.47,108.47,108.31,108.33,6800.0,90.5076,90.5076,90.3741,90.3908,6800.0
2014-11-25 13:10:00,108.35,108.38,108.3,108.3,3000.0,90.4075,90.4325,90.3658,90.3658,3000.0
2014-11-25 13:15:00,108.31,108.37,108.31,108.35,2600.0,90.3741,90.4242,90.3741,90.4075,2600.0
2014-11-25 13:20:00,108.32,108.44,108.3,108.44,6800.0,90.3825,90.4826,90.3658,90.4826,6800.0
2014-11-25 13:25:00,108.46,108.55,108.38,108.38,6800.0,90.4993,90.5744,90.4325,90.4325,6800.0
2014-11-25 13:30:00,108.39,108.39,108.3,108.34,9200.0,90.4409,90.4409,90.3658,90.3992,9200.0
2014-11-25 13:35:00,108.32,108.53,108.31,108.53,10000.0,90.3825,90.5577,90.3741,90.5577,10000.0
2014-11-25 13:40:00,108.53,108.53,108.44,108.46,10800.0,90.5577,90.5577,90.4826,90.4993,10800.0
2014-11-25 13:45:00,108.5,108.5,108.42,108.44,6000.0,90.5327,90.5327,90.4659,90.4826,6000.0
2014-11-25 13:50:00,108.42,108.42,108.27,108.27,14800.0,90.4659,90.4659,90.3407,90.3407,14800.0
2014-11-25 13:55:00,108.26,108.3,108.21,108.25,44000.0,90.3324,90.3658,90.2907,90.3241,44000.0
2014-11-25 14:00:00,108.25,108.3,108.2,108.23,15400.0,90.3241,90.3658,90.2823,90.3074,15400.0
2014-11-25 14:05:00,108.27,108.28,108.17,108.2,9000.0,90.3407,90.3491,90.2573,90.2823,9000.0
2014-11-25 14:10:00,108.22,108.25,108.2,108.2,2400.0,90.299,90.3241,90.2823,90.2823,2400.0
2014-11-25 14:15:00,108.2,108.21,108.17,108.2,5800.0,90.2823,90.2907,90.2573,90.2823,5800.0
2014-11-25 14:20:00,108.17,108.23,108.17,108.23,6800.0,90.2573,90.3074,90.2573,90.3074,6800.0
2014-11-25 14:25:00,108.25,108.25,108.19,108.25,5600.0,90.3241,90.3241,90.274,90.3241,5600.0
2014-11-25 14:30:00,108.25,108.29,108.22,108.23,7000.0,90.3241,90.3574,90.299,90.3074,7000.0
2014-11-25 14:35:00,108.22,108.22,108.09,108.14,6800.0,90.299,90.299,90.1906,90.2323,6800.0
2014-11-25 14:40:00,108.11,108.19,108.11,108.16,8000.0,90.2072,90.274,90.2072,90.249,8000.0
2014-11-25 14:45:00,108.15,108.15,108.02,108.02,6800.0,90.2406,90.2406,90.1321,90.1321,6800.0
2014-11-25 14:50:00,108.02,108.03,108.0,108.0,6400.0,90.1321,90.1405,90.1155,90.1155,6400.0
2014-11-25 14:55:00,108.0,108.06,107.96,108.04,17400.0,90.1155,90.1655,90.0821,90.1488,17400.0
2014-11-25 15:00:00,108.01,108.08,108.0,108.02,5200.0,90.1238,90.1822,90.1155,90.1321,5200.0
2014-11-25 15:05:00,108.04,108.11,108.0,108.0,21600.0,90.1488,90.2072,90.1155,90.1155,21600.0
2014-11-25 15:10:00,108.0,108.06,107.95,108.06,7800.0,90.1155,90.1655,90.0737,90.1655,7800.0
2014-11-25 15:15:00,108.08,108.09,108.01,108.06,3600.0,90.1822,90.1906,90.1238,90.1655,3600.0
2014-11-25 15:20:00,108.04,108.05,108.0,108.0,5800.0,90.1488,90.1572,90.1155,90.1155,5800.0
2014-11-25 15:25:00,108.02,108.04,108.01,108.03,39800.0,90.1321,90.1488,90.1238,90.1405,39800.0
2014-11-25 15:30:00,108.05,108.05,107.95,107.97,9200.0,90.1572,90.1572,90.0737,90.0904,9200.0
2014-11-25 15:35:00,108.0,108.02,107.94,107.94,8800.0,90.1155,90.1321,90.0654,90.0654,8800.0
2014-11-25 15:40:00,107.96,107.99,107.94,107.95,13400.0,90.0821,90.1071,90.0654,90.0737,13400.0
2014-11-25 15:45:00,107.95,107.95,107.85,107.85,18200.0,90.0737,90.0737,89.9903,89.9903,18200.0
2014-11-25 15:50:00,107.86,107.88,107.74,107.76,18000.0,89.9986,90.0153,89.8985,89.9152,18000.0
2014-11-25 15:55:00,107.76,107.76,107.69,107.72,62200.0,89.9152,89.9152,89.8568,89.8818,62200.0
2014-11-26 09:30:00,107.58,108.02,107.58,107.81,25800.0,89.765,90.1321,89.765,89.9569,25800.0
2014-11-26 09:35:00,107.73,107.73,107.51,107.57,6000.0,89.8902,89.8902,89.7066,89.7567,6000.0
2014-11-26 09:40:00,107.51,107.56,107.28,107.49,10200.0,89.7066,89.7483,89.5147,89.6899,10200.0
2014-11-26 09:45:00,107.51,107.61,107.39,107.49,12200.0,89.7066,89.79,89.6065,89.6899,12200.0
2014-11-26 09:50:00,107.49,107.68,107.47,107.61,19200.0,89.6899,89.8484,89.6732,89.79,19200.0
2014-11-26 09:55:00,107.66,107.81,107.66,107.69,4600.0,89.8318,89.9569,89.8318,89.8568,4600.0
2014-11-26 10:00:00,107.79,107.85,107.7,107.71,6400.0,89.9402,89.9903,89.8651,89.8735,6400.0
2014-11-26 10:05:00,107.66,107.83,107.61,107.79,6200.0,89.8318,89.9736,89.79,89.9402,6200.0
2014-11-26 10:10:00,107.8,107.89,107.74,107.89,7200.0,89.9486,90.0237,89.8985,90.0237,7200.0
2014-11-26 10:15:00,107.87,107.89,107.84,107.88,4000.0,90.007,90.0237,89.982,90.0153,4000.0
2014-11-26 10:20:00,107.91,107.95,107.81,107.91,18200.0,90.0404,90.0737,89.9569,90.0404,18200.0
2014-11-26 10:25:00,107.88,107.95,107.87,107.92,5600.0,90.0153,90.0737,90.007,90.0487,5600.0
2014-11-26 10:30:00,107.91,108.01,107.8,107.82,13800.0,90.0404,90.1238,89.9486,89.9653,13800.0
2014-11-26 10:35:00,107.81,107.89,107.74,107.89,12600.0,89.9569,90.0237,89.8985,90.0237,12600.0
2014-11-26 10:40:00,107.83,107.89,107.83,107.86,2600.0,89.9736,90.0237,89.9736,89.9986,2600.0
2014-11-26 10:45:00,107.86,107.87,107.77,107.8,4000.0,89.9986,90.007,89.9235,89.9486,4000.0
2014-11-26 10:50:00,107.83,107.83,107.76,107.78,6000.0,89.9736,89.9736,89.9152,89.9319,6000.0
2014-11-26 10:55:00,107.77,107.84,107.77,107.82,5400.0,89.9235,89.982,89.9235,89.9653,5400.0
2014-11-26 11:00:00,107.83,107.85,107.78,107.85,10000.0,89.9736,89.9903,89.9319,89.9903,10000.0
2014-11-26 11:05:00,107.82,107.83,107.78,107.79,7400.0,89.9653,89.9736,89.9319,89.9402,7400.0
2014-11-26 11:10:00,107.79,107.85,107.77,107.81,4400.0,89.9402,89.9903,89.9235,89.9569,4400.0
2014-11-26 11:15:00,107.82,107.83,107.77,107.77,5200.0,89.9653,89.9736,89.9235,89.9235,5200.0
2014-11-26 11:20:00,107.79,107.83,107.75,107.77,2600.0,89.9402,89.9736,89.9069,89.9235,2600.0
2014-11-26 11:25:00,107.76,107.86,107.76,107.83,13600.0,89.9152,89.9986,89.9152,89.9736,13600.0
2014-11-26 11:30:00,107.83,107.85,107.83,107.85,6000.0,89.9736,89.9903,89.9736,89.9903,6000.0
2014-11-26 11:35:00,107.83,107.91,107.83,107.88,8400.0,89.9736,90.0404,89.9736,90.0153,8400.0
2014-11-26 11:40:00,107.92,107.99,107.92,107.97,2600.0,90.0487,90.1071,90.0487,90.0904,2600.0
2014-11-26 11:45:00,107.99,108.06,107.99,108.05,5200.0,90.1071,90.1655,90.1071,90.1572,5200.0
2014-11-26 11:50:00,108.07,108.08,108.05,108.08,6400.0,90.1739,90.1822,90.1572,90.1822,6400.0
2014-11-26 11:55:00,108.06,108.14,108.06,108.12,5200.0,90.1655,90.2323,90.1655,90.2156,5200.0
2014-11-26 12:00:00,108.11,108.19,108.11,108.17,6000.0,90.2072,90.274,90.2072,90.2573,6000.0
2014-11-26 12:05:00,108.19,108.22,108.17,108.17,2200.0,90.274,90.299,90.2573,90.2573,2200.0
2014-11-26 12:10:00,108.17,108.17,108.0,108.05,6600.0,90.2573,90.2573,90.1155,90.1572,6600.0
2014-11-26 12:15:00,108.07,108.11,108.06,108.06,3200.0,90.1739,90.2072,90.1655,90.1655,3200.0
2014-11-26 12:20:00,108.1,108.17,108.07,108.14,8800.0,90.1989,90.2573,90.1739,90.2323,8800.0
2014-11-26 12:25:00,108.07,108.11,108.07,108.1,2600.0,90.1739,90.2072,90.1739,90.1989,2600.0
2014-11-26 12:30:00,108.05,108.15,108.03,108.1,4400.0,90.1572,90.2406,90.1405,90.1989,4400.0
2014-11-26 12:35:00,108.1,108.11,108.03,108.03,1600.0,90.1989,90.2072,90.1405,90.1405,1600.0
2014-11-26 12:40:00,108.07,108.08,108.06,108.08,1000.0,90.1739,90.1822,90.1655,90.1822,1000.0
2014-11-26 12:45:00,108.05,108.06,108.03,108.03,3000.0,90.1572,90.1655,90.1405,90.1405,3000.0
2014-11-26 12:50:00,107.96,108.04,107.94,107.94,2800.0,90.0821,90.1488,90.0654,90.0654,2800.0
2014-11-26 12:55:00,107.96,107.97,107.93,107.97,1600.0,90.0821,90.0904,90.057,90.0904,1600.0
2014-11-26 13:00:00,107.99,108.02,107.98,108.02,7000.0,90.1071,90.1321,90.0988,90.1321,7000.0
2014-11-26 13:05:00,108.02,108.02,107.96,107.97,5200.0,90.1321,90.1321,90.0821,90.0904,5200.0
2014-11-26 13:10:00,107.92,107.97,107.89,107.96,2200.0,90.0487,90.0904,90.0237,90.0821,2200.0
2014-11-26 13:15:00,107.94,107.95,107.92,107.94,2000.0,90.0654,90.0737,90.0487,90.0654,2000.0
2014-11-26 13:20:00,107.92,107.96,107.92,107.96,5600.0,90.0487,90.0821,90.0487,90.0821,5600.0
2014-11-26 13:25:00,107.98,107.99,107.92,107.99,4200.0,90.0988,90.1071,90.0487,90.1071,4200.0
2014-11-26 13:30:00,108.01,108.06,108.01,108.06,1000.0,90.1238,90.1655,90.1238,90.1655,1000.0
2014-11-26 13:35:00,108.08,108.1,108.06,108.07,2800.0,90.1822,90.1989,90.1655,90.1739,2800.0
2014-11-26 13:40:00,108.05,108.05,108.02,108.04,2400.0,90.1572,90.1572,90.1321,90.1488,2400.0
2014-11-26 13:45:00,108.04,108.08,108.01,108.07,8000.0,90.1488,90.1822,90.1238,90.1739,8000.0
2014-11-26 13:50:00,108.07,108.07,108.02,108.02,2400.0,90.1739,90.1739,90.1321,90.1321,2400.0
2014-11-26 13:55:00,108.01,108.03,107.98,108.03,5400.0,90.1238,90.1405,90.0988,90.1405,5400.0
2014-11-26 14:00:00,108.06,108.11,108.02,108.11,3200.0,90.1655,90.2072,90.1321,90.2072,3200.0
2014-11-26 14:05:00,108.11,108.11,108.01,108.02,6400.0,90.2072,90.2072,90.1238,90.1321,6400.0
2014-11-26 14:10:00,108.01,108.07,108.0,108.05,3200.0,90.1238,90.1739,90.1155,90.1572,3200.0
2014-11-26 14:15:00,108.08,108.1,108.07,108.08,6800.0,90.1822,90.1989,90.1739,90.1822,6800.0
2014-11-26 14:20:00,108.08,108.11,108.05,108.09,4600.0,90.1822,90.2072,90.1572,90.1906,4600.0
2014-11-26 14:25:00,108.11,108.13,108.07,108.07,6800.0,90.2072,90.2239,90.1739,90.1739,6800.0
2014-11-26 14:30:00,108.08,108.11,108.08,108.1,5200.0,90.1822,90.2072,90.1822,90.1989,5200.0
2014-11-26 14:35:00,108.16,108.16,108.07,108.07,5600.0,90.249,90.249,90.1739,90.1739,5600.0
2014-11-26 14:40:00,108.08,108.1,108.08,108.08,2600.0,90.1822,90.1989,90.1822,90.1822,2600.0
2014-11-26 14:45:00,108.08,108.11,108.07,108.07,8400.0,90.1822,90.2072,90.1739,90.1739,8400.0
2014-11-26 14:50:00,108.1,108.1,108.07,108.07,4600.0,90.1989,90.1989,90.1739,90.1739,4600.0
2014-11-26 14:55:00,108.07,108.07,108.02,108.03,4400.0,90.1739,90.1739,90.1321,90.1405,4400.0
2014-11-26 15:00:00,108.02,108.02,107.95,107.95,7000.0,90.1321,90.1321,90.0737,90.0737,7000.0
2014-11-26 15:05:00,107.97,108.01,107.95,108.01,12400.0,90.0904,90.1238,90.0737,90.1238,12400.0
2014-11-26 15:10:00,108.02,108.03,107.98,107.98,7000.0,90.1321,90.1405,90.0988,90.0988,7000.0
2014-11-26 15:15:00,108.0,108.05,108.0,108.03,6200.0,90.1155,90.1572,90.1155,90.1405,6200.0
2014-11-26 15:20:00,108.03,108.09,108.03,108.08,6800.0,90.1405,90.1906,90.1405,90.1822,6800.0
2014-11-26 15:25:00,108.08,108.11,108.06,108.1,12800.0,90.1822,90.2072,90.1655,90.1989,12800.0
2014-11-26 15:30:00,108.1,108.2,108.1,108.19,9800.0,90.1989,90.2823,90.1989,90.274,9800.0
2014-11-26 15:35:00,108.19,108.28,108.19,108.28,16400.0,90.274,90.3491,90.274,90.3491,16400.0
2014-11-26 15:40:00,108.28,108.42,108.27,108.39,22400.0,90.3491,90.4659,90.3407,90.4409,22400.0
2014-11-26 15:45:00,108.38,108.46,108.38,108.46,24200.0,90.4325,90.4993,90.4325,90.4993,24200.0
2014-11-26 15:50:00,108.47,108.48,108.43,108.45,37000.0,90.5076,90.516,90.4743,90.4909,37000.0
2014-11-26 15:55:00,108.45,108.57,108.41,108.49,50600.0,90.4909,90.5911,90.4576,90.5243,50600.0
2014-11-28 09:30:00,109.15,109.15,108.38,108.57,52000.0,91.075,91.075,90.4325,90.5911,52000.0
2014-11-28 09:35:00,108.56,108.57,108.32,108.47,22600.0,90.5827,90.5911,90.3825,90.5076,22600.0
2014-11-28 09:40:00,108.42,108.7,108.24,108.6,25000.0,90.4659,90.6995,90.3157,90.6161,25000.0
2014-11-28 09:45:00,108.49,109.27,108.49,109.14,20600.0,90.5243,91.1751,90.5243,91.0667,20600.0
2014-11-28 09:50:00,109.12,109.33,108.71,109.05,19000.0,91.05,91.2252,90.7079,90.9916,19000.0
2014-11-28 09:55:00,109.14,109.17,108.83,108.88,17000.0,91.0667,91.0917,90.808,90.8497,17000.0
2014-11-28 10:00:00,108.85,109.19,108.83,109.03,24400.0,90.8247,91.1084,90.808,90.9749,24400.0
2014-11-28 10:05:00,108.97,108.97,108.67,108.68,10000.0,90.9248,90.9248,90.6745,90.6829,10000.0
2014-11-28 10:10:00,108.69,108.86,108.69,108.85,17200.0,90.6912,90.833,90.6912,90.8247,17200.0
2014-11-28 10:15:00,108.85,109.17,108.83,109.13,31200.0,90.8247,91.0917,90.808,91.0583,31200.0
2014-11-28 10:20:00,109.15,109.27,108.84,108.86,23800.0,91.075,91.1751,90.8164,90.833,23800.0
2014-11-28 10:25:00,108.86,108.88,108.78,108.78,16000.0,90.833,90.8497,90.7663,90.7663,16000.0
2014-11-28 10:30:00,108.8,108.82,108.63,108.63,20800.0,90.783,90.7997,90.6411,90.6411,20800.0
2014-11-28 10:35:00,108.67,108.73,108.6,108.72,8400.0,90.6745,90.7246,90.6161,90.7162,8400.0
2014-11-28 10:40:00,108.74,108.83,108.74,108.77,7200.0,90.7329,90.808,90.7329,90.7579,7200.0
2014-11-28 10:45:00,108.73,108.76,108.7,108.74,11000.0,90.7246,90.7496,90.6995,90.7329,11000.0
2014-11-28 10:50:00,108.76,108.76,108.67,108.67,5000.0,90.7496,90.7496,90.6745,90.6745,5000.0
2014-11-28 10:55:00,108.67,108.69,108.61,108.62,5000.0,90.6745,90.6912,90.6244,90.6328,5000.0
2014-11-28 11:00:00,108.64,108.64,108.5,108.54,15400.0,90.6495,90.6495,90.5327,90.566,15400.0
2014-11-28 11:05:00,108.54,108.58,108.48,108.57,16600.0,90.566,90.5994,90.516,90.5911,16600.0
2014-11-28 11:10:00,108.58,108.78,108.58,108.78,9200.0,90.5994,90.7663,90.5994,90.7663,9200.0
2014-11-28 11:15:00,108.8,108.92,108.8,108.87,14200.0,90.783,90.8831,90.783,90.8414,14200.0
2014-11-28 11:20:00,108.91,109.41,108.91,109.36,33200.0,90.8748,91.292,90.8748,91.2502,33200.0
2014-11-28 11:25:00,109.36,109.42,109.32,109.42,19000.0,91.2502,91.3003,91.2169,91.3003,19000.0
2014-11-28 11:30:00,109.38,109.52,109.33,109.49,19800.0,91.2669,91.3837,91.2252,91.3587,19800.0
2014-11-28 11:35:00,109.49,109.77,109.49,109.74,18600.0,91.3587,91.5923,91.3587,91.5673,18600.0
2014-11-28 11:40:00,109.67,109.73,109.53,109.67,21000.0,91.5089,91.559,91.3921,91.5089,21000.0
2014-11-28 11:45:00,109.65,109.77,109.55,109.56,41400.0,91.4922,91.5923,91.4088,91.4171,41400.0
2014-11-28 11:50:00,109.55,109.57,109.44,109.45,19400.0,91.4088,91.4255,91.317,91.3253,19400.0
2014-11-28 11:55:00,109.45,109.69,109.42,109.63,18800.0,91.3253,91.5256,91.3003,91.4755,18800.0
2014-11-28 12:00:00,109.66,109.66,109.51,109.56,8200.0,91.5006,91.5006,91.3754,91.4171,8200.0
2014-11-28 12:05:00,109.61,109.63,109.47,109.5,23600.0,91.4588,91.4755,91.342,91.3671,23600.0
2014-11-28 12:10:00,109.49,109.51,109.38,109.46,54800.0,91.3587,91.3754,91.2669,91.3337,54800.0
2014-11-28 12:15:00,109.42,109.46,109.38,109.38,3000.0,91.3003,91.3337,91.2669,91.2669,3000.0
2014-11-28 12:20:00,109.38,109.39,109.31,109.36,10400.0,91.2669,91.2753,91.2085,91.2502,10400.0
2014-11-28 12:25:00,109.35,109.46,109.32,109.39,19000.0,91.2419,91.3337,91.2169,91.2753,19000.0
2014-11-28 12:30:00,109.39,109.43,109.32,109.34,29000.0,91.2753,91.3087,91.2169,91.2336,29000.0
2014-11-28 12:35:00,109.36,109.39,109.32,109.37,25800.0,91.2502,91.2753,91.2169,91.2586,25800.0
2014-11-28 12:40:00,109.33,109.46,109.33,109.45,26600.0,91.2252,91.3337,91.2252,91.3253,26600.0
2014-11-28 12:45:00,109.45,109.55,109.4,109.51,29600.0,91.3253,91.4088,91.2836,91.3754,29600.0
2014-11-28 12:50:00,109.51,109.51,109.3,109.31,25800.0,91.3754,91.3754,91.2002,91.2085,25800.0
2014-11-28 12:55:00,109.3,109.46,109.27,109.45,46400.0,91.2002,91.3337,91.1751,91.3253,46400.0
2014-12-01 09:30:00,108.73,108.98,108.68,108.98,15600.0,90.7246,90.9332,90.6829,90.9332,15600.0
2014-12-01 09:35:00,108.98,109.72,108.84,109.21,33000.0,90.9332,91.5506,90.8164,91.1251,33000.0
2014-12-01 09:40:00,109.14,109.31,108.91,109.17,17600.0,91.0667,91.2085,90.8748,91.0917,17600.0
2014-12-01 09:45:00,109.08,109.08,108.75,108.81,30600.0,91.0166,91.0166,90.7413,90.7913,30600.0
2014-12-01 09:50:00,108.84,108.84,108.46,108.46,15400.0,90.8164,90.8164,90.4993,90.4993,15400.0
2014-12-01 09:55:00,108.55,108.64,108.44,108.44,10600.0,90.5744,90.6495,90.4826,90.4826,10600.0
2014-12-01 10:00:00,108.42,108.78,108.39,108.74,11000.0,90.4659,90.7663,90.4409,90.7329,11000.0
2014-12-01 10:05:00,108.78,108.85,108.57,108.57,28200.0,90.7663,90.8247,90.5911,90.5911,28200.0
2014-12-01 10:10:00,108.55,108.88,108.54,108.82,16400.0,90.5744,90.8497,90.566,90.7997,16400.0
2014-12-01 10:15:00,108.82,109.24,108.82,109.24,26800.0,90.7997,91.1501,90.7997,91.1501,26800.0
2014-12-01 10:20:00,109.19,109.36,109.11,109.25,8800.0,91.1084,91.2502,91.0416,91.1585,8800.0
2014-12-01 10:25:00,109.17,109.31,109.14,109.23,14000.0,91.0917,91.2085,91.0667,91.1418,14000.0
2014-12-01 10:30:00,109.23,109.25,109.04,109.11,15000.0,91.1418,91.1585,90.9832,91.0416,15000.0
2014-12-01 10:35:00,109.11,109.25,108.96,109.02,27200.0,91.0416,91.1585,90.9165,90.9665,27200.0
2014-12-01 10:40:00,109.02,109.17,108.88,109.12,30600.0,90.9665,91.0917,90.8497,91.05,30600.0
2014-12-01 10:45:00,109.06,109.24,108.99,109.22,28800.0,90.9999,91.1501,90.9415,91.1334,28800.0
2014-12-01 10:50:00,109.14,109.31,109.03,109.17,55600.0,91.0667,91.2085,90.9749,91.0917,55600.0
2014-12-01 10:55:00,109.11,109.17,109.0,109.12,31000.0,91.0416,91.0917,90.9499,91.05,31000.0
2014-12-01 11:00:00,109.15,109.33,109.1,109.17,71600.0,91.075,91.2252,91.0333,91.0917,71600.0
2014-12-01 11:05:00,109.16,109.16,109.08,109.1,12800.0,91.0834,91.0834,91.0166,91.0333,12800.0
2014-12-01 11:10:00,109.08,109.23,109.08,109.11,9600.0,91.0166,91.1418,91.0166,91.0416,9600.0
2014-12-01 11:15:00,109.17,109.39,109.11,109.39,37200.0,91.0917,91.2753,91.0416,91.2753,37200.0
2014-12-01 11:20:00,109.39,109.43,109.35,109.35,8800.0,91.2753,91.3087,91.2419,91.2419,8800.0
2014-12-01 11:25:00,109.28,109.32,109.19,109.28,7800.0,91.1835,91.2169,91.1084,91.1835,7800.0
2014-12-01 11:30:00,109.28,109.35,109.24,109.33,5800.0,91.1835,91.2419,91.1501,91.2252,5800.0
2014-12-01 11:35:00,109.24,109.24,109.03,109.03,5200.0,91.1501,91.1501,90.9749,90.9749,5200.0
2014-12-01 11:40:00,109.02,109.08,109.01,109.08,7000.0,90.9665,91.0166,90.9582,91.0166,7000.0
2014-12-01 11:45:00,109.07,109.11,108.9,109.04,18600.0,91.0083,91.0416,90.8664,90.9832,18600.0
2014-12-01 11:50:00,108.99,109.06,108.95,109.05,12200.0,90.9415,90.9999,90.9081,90.9916,12200.0
2014-12-01 11:55:00,109.04,109.31,109.01,109.31,22400.0,90.9832,91.2085,90.9582,91.2085,22400.0
2014-12-01 12:00:00,109.34,109.46,109.27,109.41,14000.0,91.2336,91.3337,91.1751,91.292,14000.0
2014-12-01 12:05:00,109.39,109.39,109.24,109.24,12200.0,91.2753,91.2753,91.1501,91.1501,12200.0
2014-12-01 12:10:00,109.24,109.29,109.21,109.28,17600.0,91.1501,91.1918,91.1251,91.1835,17600.0
2014-12-01 12:15:00,109.3,109.36,109.29,109.33,20800.0,91.2002,91.2502,91.1918,91.2252,20800.0
2014-12-01 12:20:00,109.34,109.42,109.27,109.28,20000.0,91.2336,91.3003,91.1751,91.1835,20000.0
2014-12-01 12:25:00,109.28,109.32,109.16,109.32,25800.0,91.1835,91.2169,91.0834,91.2169,25800.0
2014-12-01 12:30:00,109.31,109.4,109.31,109.36,25400.0,91.2085,91.2836,91.2085,91.2502,25400.0
2014-12-01 12:35:00,109.33,109.39,109.2,109.2,6400.0,91.2252,91.2753,91.1167,91.1167,6400.0
2014-12-01 12:40:00,109.23,109.23,109.13,109.13,6600.0,91.1418,91.1418,91.0583,91.0583,6600.0
2014-12-01 12:45:00,109.11,109.11,108.92,108.96,15400.0,91.0416,91.0416,90.8831,90.9165,15400.0
2014-12-01 12:50:00,108.99,109.1,108.88,109.1,18200.0,90.9415,91.0333,90.8497,91.0333,18200.0
2014-12-01 12:55:00,109.14,109.39,109.14,109.39,19600.0,91.0667,91.2753,91.0667,91.2753,19600.0
2014-12-01 13:00:00,109.41,109.47,109.38,109.4,9800.0,91.292,91.342,91.2669,91.2836,9800.0
2014-12-01 13:05:00,109.42,109.49,109.37,109.37,18400.0,91.3003,91.3587,91.2586,91.2586,18400.0
2014-12-01 13:10:00,109.36,109.36,109.28,109.3,12400.0,91.2502,91.2502,91.1835,91.2002,12400.0
2014-12-01 13:15:00,109.28,109.4,109.24,109.3,12400.0,91.1835,91.2836,91.1501,91.2002,12400.0
2014-12-01 13:20:00,109.3,109.44,109.3,109.44,13200.0,91.2002,91.317,91.2002,91.317,13200.0
2014-12-01 13:25:00,109.42,109.51,109.29,109.51,11200.0,91.3003,91.3754,91.1918,91.3754,11200.0
2014-12-01 13:30:00,109.55,109.56,109.49,109.52,12600.0,91.4088,91.4171,91.3587,91.3837,12600.0
2014-12-01 13:35:00,109.55,109.55,109.47,109.53,11800.0,91.4088,91.4088,91.342,91.3921,11800.0
2014-12-01 13:40:00,109.55,109.55,109.42,109.42,16800.0,91.4088,91.4088,91.3003,91.3003,16800.0
2014-12-01 13:45:00,109.42,109.52,109.38,109.52,12000.0,91.3003,91.3837,91.2669,91.3837,12000.0
2014-12-01 13:50:00,109.52,109.52,109.37,109.43,13200.0,91.3837,91.3837,91.2586,91.3087,13200.0
2014-12-01 13:55:00,109.43,109.57,109.43,109.53,26200.0,91.3087,91.4255,91.3087,91.3921,26200.0
2014-12-01 14:00:00,109.53,109.57,109.53,109.55,13800.0,91.3921,91.4255,91.3921,91.4088,13800.0
2014-12-01 14:05:00,109.55,109.58,109.46,109.55,41000.0,91.4088,91.4338,91.3337,91.4088,41000.0
2014-12-01 14:10:00,109.54,109.56,109.48,109.5,13800.0,91.4004,91.4171,91.3504,91.3671,13800.0
2014-12-01 14:15:00,109.51,109.55,109.47,109.55,16800.0,91.3754,91.4088,91.342,91.4088,16800.0
2014-12-01 14:20:00,109.51,109.54,109.45,109.48,12000.0,91.3754,91.4004,91.3253,91.3504,12000.0
2014-12-01 14:25:00,109.46,109.71,109.43,109.7,24400.0,91.3337,91.5423,91.3087,91.5339,24400.0
2014-12-01 14:30:00,109.7,109.75,109.66,109.75,16200.0,91.5339,91.5757,91.5006,91.5757,16200.0
2014-12-01 14:35:00,109.74,110.0,109.73,110.0,32600.0,91.5673,91.7843,91.559,91.7843,32600.0
2014-12-01 14:40:00,110.0,110.18,109.96,110.16,35200.0,91.7843,91.9345,91.7509,91.9178,35200.0
2014-12-01 14:45:00,110.16,110.33,110.15,110.33,46800.0,91.9178,92.0596,91.9094,92.0596,46800.0
2014-12-01 14:50:00,110.31,110.39,110.29,110.34,32000.0,92.0429,92.1097,92.0262,92.068,32000.0
2014-12-01 14:55:00,110.33,110.34,110.02,110.05,109600.0,92.0596,92.068,91.801,91.826,109600.0
2014-12-01 15:00:00,110.06,110.06,109.92,109.93,127600.0,91.8343,91.8343,91.7175,91.7259,127600.0
2014-12-01 15:05:00,109.94,110.08,109.92,110.04,53800.0,91.7342,91.851,91.7175,91.8176,53800.0
2014-12-01 15:10:00,110.06,110.06,109.91,109.96,262400.0,91.8343,91.8343,91.7092,91.7509,262400.0
2014-12-01 15:15:00,109.95,110.11,109.92,110.09,41600.0,91.7425,91.876,91.7175,91.8594,41600.0
2014-12-01 15:20:00,110.09,110.1,109.92,109.99,71600.0,91.8594,91.8677,91.7175,91.7759,71600.0
2014-12-01 15:25:00,109.99,110.11,109.98,110.01,47400.0,91.7759,91.876,91.7676,91.7926,47400.0
2014-12-01 15:30:00,110.02,110.04,109.96,109.96,83000.0,91.801,91.8176,91.7509,91.7509,83000.0
2014-12-01 15:35:00,109.96,109.97,109.67,109.72,67400.0,91.7509,91.7592,91.5089,91.5506,67400.0
2014-12-01 15:40:00,109.72,109.92,109.71,109.92,63200.0,91.5506,91.7175,91.5423,91.7175,63200.0
2014-12-01 15:45:00,109.92,110.03,109.87,109.96,102000.0,91.7175,91.8093,91.6758,91.7509,102000.0
2014-12-01 15:50:00,109.95,109.98,109.93,109.94,83800.0,91.7425,91.7676,91.7259,91.7342,83800.0
2014-12-01 15:55:00,109.92,110.12,109.91,109.96,132400.0,91.7175,91.8844,91.7092,91.7509,132400.0
2014-12-02 09:30:00,110.61,111.12,110.28,111.12,42400.0,92.2932,92.7188,92.0179,92.7188,42400.0
2014-12-02 09:35:00,111.07,111.07,110.08,110.64,19200.0,92.6771,92.6771,91.851,92.3183,19200.0
2014-12-02 09:40:00,110.49,110.55,110.25,110.41,24600.0,92.1931,92.2432,91.9929,92.1264,24600.0
2014-12-02 09:45:00,110.36,110.49,110.01,110.25,18200.0,92.0846,92.1931,91.7926,91.9929,18200.0
2014-12-02 09:50:00,110.17,110.44,110.13,110.41,31200.0,91.9261,92.1514,91.8927,92.1264,31200.0
2014-12-02 09:55:00,110.33,110.48,110.22,110.47,38600.0,92.0596,92.1848,91.9678,92.1764,38600.0
2014-12-02 10:00:00,110.49,111.07,110.45,111.0,27400.0,92.1931,92.6771,92.1597,92.6187,27400.0
2014-12-02 10:05:00,110.95,111.04,110.79,110.8,16600.0,92.5769,92.652,92.4434,92.4518,16600.0
2014-12-02 10:10:00,110.79,110.8,110.52,110.67,14200.0,92.4434,92.4518,92.2182,92.3433,14200.0
2014-12-02 10:15:00,110.67,110.69,110.5,110.5,12000.0,92.3433,92.36,92.2015,92.2015,12000.0
2014-12-02 10:20:00,110.44,110.44,110.19,110.19,31600.0,92.1514,92.1514,91.9428,91.9428,31600.0
2014-12-02 10:25:00,110.17,110.31,110.11,110.27,24400.0,91.9261,92.0429,91.876,92.0096,24400.0
2014-12-02 10:30:00,110.25,110.29,110.09,110.19,7000.0,91.9929,92.0262,91.8594,91.9428,7000.0
2014-12-02 10:35:00,110.19,110.24,110.14,110.22,20400.0,91.9428,91.9845,91.9011,91.9678,20400.0
2014-12-02 10:40:00,110.23,110.33,110.17,110.17,12600.0,91.9762,92.0596,91.9261,91.9261,12600.0
2014-12-02 10:45:00,110.22,110.26,110.08,110.08,9200.0,91.9678,92.0012,91.851,91.851,9200.0
2014-12-02 10:50:00,110.1,110.16,109.94,110.03,25200.0,91.8677,91.9178,91.7342,91.8093,25200.0
2014-12-02 10:55:00,110.06,110.24,110.02,110.24,20600.0,91.8343,91.9845,91.801,91.9845,20600.0
2014-12-02 11:00:00,110.27,110.34,110.23,110.33,16800.0,92.0096,92.068,91.9762,92.0596,16800.0
2014-12-02 11:05:00,110.35,110.64,110.35,110.61,14200.0,92.0763,92.3183,92.0763,92.2932,14200.0
2014-12-02 11:10:00,110.61,110.67,110.38,110.42,22800.0,92.2932,92.3433,92.1013,92.1347,22800.0
2014-12-02 11:15:00,110.44,110.46,110.28,110.33,15600.0,92.1514,92.1681,92.0179,92.0596,15600.0
2014-12-02 11:20:00,110.33,110.33,110.02,110.03,5200.0,92.0596,92.0596,91.801,91.8093,5200.0
2014-12-02 11:25:00,110.03,110.07,109.88,109.9,14400.0,91.8093,91.8427,91.6841,91.7008,14400.0
2014-12-02 11:30:00,109.91,109.93,109.76,109.76,8800.0,91.7092,91.7259,91.584,91.584,8800.0
2014-12-02 11:35:00,109.71,109.74,109.64,109.68,14400.0,91.5423,91.5673,91.4839,91.5173,14400.0
2014-12-02 11:40:00,109.68,109.7,109.59,109.68,21000.0,91.5173,91.5339,91.4422,91.5173,21000.0
2014-12-02 11:45:00,109.7,109.83,109.63,109.65,13200.0,91.5339,91.6424,91.4755,91.4922,13200.0
2014-12-02 11:50:00,109.64,109.65,109.51,109.52,9200.0,91.4839,91.4922,91.3754,91.3837,9200.0
2014-12-02 11:55:00,109.56,109.6,109.31,109.35,28400.0,91.4171,91.4505,91.2085,91.2419,28400.0
2014-12-02 12:00:00,109.33,109.38,109.25,109.36,14200.0,91.2252,91.2669,91.1585,91.2502,14200.0
2014-12-02 12:05:00,109.4,109.42,109.31,109.35,13200.0,91.2836,91.3003,91.2085,91.2419,13200.0
2014-12-02 12:10:00,109.33,109.42,109.31,109.36,6600.0,91.2252,91.3003,91.2085,91.2502,6600.0
2014-12-02 12:15:00,109.39,109.48,109.32,109.44,7000.0,91.2753,91.3504,91.2169,91.317,7000.0
2014-12-02 12:20:00,109.43,109.43,109.28,109.33,11800.0,91.3087,91.3087,91.1835,91.2252,11800.0
2014-12-02 12:25:00,109.31,109.31,109.24,109.27,4000.0,91.2085,91.2085,91.1501,91.1751,4000.0
2014-12-02 12:30:00,109.28,109.29,109.15,109.17,11400.0,91.1835,91.1918,91.075,91.0917,11400.0
2014-12-02 12:35:00,109.13,109.14,109.0,109.1,14400.0,91.0583,91.0667,90.9499,91.0333,14400.0
2014-12-02 12:40:00,109.07,109.13,109.04,109.08,19800.0,91.0083,91.0583,90.9832,91.0166,19800.0
2014-12-02 12:45:00,109.05,109.08,108.97,109.07,10800.0,90.9916,91.0166,90.9248,91.0083,10800.0
2014-12-02 12:50:00,109.07,109.11,109.0,109.03,8200.0,91.0083,91.0416,90.9499,90.9749,8200.0
2014-12-02 12:55:00,109.07,109.14,109.05,109.14,6000.0,91.0083,91.0667,90.9916,91.0667,6000.0
2014-12-02 13:00:00,109.15,109.21,109.13,109.21,8600.0,91.075,91.1251,91.0583,91.1251,8600.0
2014-12-02 13:05:00,109.21,109.35,109.21,109.32,6000.0,91.1251,91.2419,91.1251,91.2169,6000.0
2014-12-02 13:10:00,109.31,109.33,109.22,109.24,17400.0,91.2085,91.2252,91.1334,91.1501,17400.0
2014-12-02 13:15:00,109.24,109.36,109.24,109.36,5400.0,91.1501,91.2502,91.1501,91.2502,5400.0
2014-12-02 13:20:00,109.36,109.39,109.18,109.33,5800.0,91.2502,91.2753,91.1001,91.2252,5800.0
2014-12-02 13:25:00,109.33,109.47,109.31,109.47,7000.0,91.2252,91.342,91.2085,91.342,7000.0
2014-12-02 13:30:00,109.46,109.46,109.31,109.33,4400.0,91.3337,91.3337,91.2085,91.2252,4400.0
2014-12-02 13:35:00,109.33,109.48,109.31,109.44,10200.0,91.2252,91.3504,91.2085,91.317,10200.0
2014-12-02 13:40:00,109.43,109.51,109.39,109.51,6400.0,91.3087,91.3754,91.2753,91.3754,6400.0
2014-12-02 13:45:00,109.54,109.72,109.53,109.72,55800.0,91.4004,91.5506,91.3921,91.5506,55800.0
2014-12-02 13:50:00,109.69,109.73,109.62,109.67,6800.0,91.5256,91.559,91.4672,91.5089,6800.0
2014-12-02 13:55:00,109.66,109.66,109.5,109.58,8000.0,91.5006,91.5006,91.3671,91.4338,8000.0
2014-12-02 14:00:00,109.63,109.73,109.63,109.69,14800.0,91.4755,91.559,91.4755,91.5256,14800.0
2014-12-02 14:05:00,109.67,109.7,109.61,109.64,10000.0,91.5089,91.5339,91.4588,91.4839,10000.0
2014-12-02 14:10:00,109.63,109.65,109.51,109.51,5800.0,91.4755,91.4922,91.3754,91.3754,5800.0
2014-12-02 14:15:00,109.51,109.52,109.47,109.52,15600.0,91.3754,91.3837,91.342,91.3837,15600.0
2014-12-02 14:20:00,109.55,109.57,109.43,109.5,9800.0,91.4088,91.4255,91.3087,91.3671,9800.0
2014-12-02 14:25:00,109.55,109.55,109.39,109.45,11600.0,91.4088,91.4088,91.2753,91.3253,11600.0
2014-12-02 14:30:00,109.43,109.53,109.36,109.53,4200.0,91.3087,91.3921,91.2502,91.3921,4200.0
2014-12-02 14:35:00,109.53,109.57,109.5,109.56,22200.0,91.3921,91.4255,91.3671,91.4171,22200.0
2014-12-02 14:40:00,109.56,109.64,109.56,109.58,27400.0,91.4171,91.4839,91.4171,91.4338,27400.0
2014-12-02 14:45:00,109.61,109.72,109.61,109.7,19600.0,91.4588,91.5506,91.4588,91.5339,19600.0
2014-12-02 14:50:00,109.7,109.74,109.58,109.62,13000.0,91.5339,91.5673,91.4338,91.4672,13000.0
2014-12-02 14:55:00,109.64,109.64,109.59,109.62,13400.0,91.4839,91.4839,91.4422,91.4672,13400.0
2014-12-02 15:00:00,109.63,109.69,109.62,109.63,12800.0,91.4755,91.5256,91.4672,91.4755,12800.0
2014-12-02 15:05:00,109.63,109.63,109.55,109.63,19000.0,91.4755,91.4755,91.4088,91.4755,19000.0
2014-12-02 15:10:00,109.61,109.66,109.58,109.6,13600.0,91.4588,91.5006,91.4338,91.4505,13600.0
2014-12-02 15:15:00,109.61,109.69,109.6,109.67,20000.0,91.4588,91.5256,91.4505,91.5089,20000.0
2014-12-02 15:20:00,109.67,109.71,109.51,109.62,18800.0,91.5089,91.5423,91.3754,91.4672,18800.0
2014-12-02 15:25:00,109.61,109.61,109.55,109.61,14800.0,91.4588,91.4588,91.4088,91.4588,14800.0
2014-12-02 15:30:00,109.61,109.64,109.59,109.63,20000.0,91.4588,91.4839,91.4422,91.4755,20000.0
2014-12-02 15:35:00,109.62,109.63,109.47,109.53,20200.0,91.4672,91.4755,91.342,91.3921,20200.0
2014-12-02 15:40:00,109.53,109.55,109.48,109.51,21800.0,91.3921,91.4088,91.3504,91.3754,21800.0
2014-12-02 15:45:00,109.55,109.62,109.53,109.53,46600.0,91.4088,91.4672,91.3921,91.3921,46600.0
2014-12-02 15:50:00,109.53,109.54,109.47,109.5,34800.0,91.3921,91.4004,91.342,91.3671,34800.0
2014-12-02 15:55:00,109.5,109.63,109.5,109.56,65800.0,91.3671,91.4755,91.3671,91.4171,65800.0
2014-12-03 09:30:00,109.8,110.05,109.64,109.72,17400.0,91.6174,91.826,91.4839,91.5506,17400.0
2014-12-03 09:35:00,109.57,110.13,109.57,110.13,6000.0,91.4255,91.8927,91.4255,91.8927,6000.0
2014-12-03 09:40:00,110.18,110.21,109.97,110.19,5800.0,91.9345,91.9595,91.7592,91.9428,5800.0
2014-12-03 09:45:00,110.24,110.46,110.11,110.25,14000.0,91.9845,92.1681,91.876,91.9929,14000.0
2014-12-03 09:50:00,110.26,110.56,110.17,110.56,21400.0,92.0012,92.2515,91.9261,92.2515,21400.0
2014-12-03 09:55:00,110.52,110.53,110.42,110.53,7800.0,92.2182,92.2265,92.1347,92.2265,7800.0
2014-12-03 10:00:00,110.53,110.75,110.53,110.71,48000.0,92.2265,92.4101,92.2265,92.3767,48000.0
2014-12-03 10:05:00,110.73,110.74,110.57,110.66,12200.0,92.3934,92.4017,92.2599,92.335,12200.0
2014-12-03 10:10:00,110.64,110.79,110.64,110.66,4400.0,92.3183,92.4434,92.3183,92.335,4400.0
2014-12-03 10:15:00,110.71,110.74,110.68,110.68,1000.0,92.3767,92.4017,92.3517,92.3517,1000.0
2014-12-03 10:20:00,110.73,110.75,110.56,110.68,4800.0,92.3934,92.4101,92.2515,92.3517,4800.0
2014-12-03 10:25:00,110.74,110.75,110.7,110.74,4200.0,92.4017,92.4101,92.3683,92.4017,4200.0
2014-12-03 10:30:00,110.66,110.71,110.57,110.59,10400.0,92.335,92.3767,92.2599,92.2766,10400.0
2014-12-03 10:35:00,110.57,110.67,110.54,110.57,3400.0,92.2599,92.3433,92.2348,92.2599,3400.0
2014-12-03 10:40:00,110.57,110.61,110.49,110.49,6400.0,92.2599,92.2932,92.1931,92.1931,6400.0
2014-12-03 10:45:00,110.55,110.61,110.52,110.61,3800.0,92.2432,92.2932,92.2182,92.2932,3800.0
2014-12-03 10:50:00,110.57,110.59,110.49,110.54,6800.0,92.2599,92.2766,92.1931,92.2348,6800.0
2014-12-03 10:55:00,110.48,110.51,110.42,110.46,12200.0,92.1848,92.2098,92.1347,92.1681,12200.0
2014-12-03 11:00:00,110.45,110.77,110.45,110.77,28800.0,92.1597,92.4268,92.1597,92.4268,28800.0
2014-12-03 11:05:00,110.8,110.94,110.73,110.94,21600.0,92.4518,92.5686,92.3934,92.5686,21600.0
2014-12-03 11:10:00,110.94,111.0,110.86,110.89,14200.0,92.5686,92.6187,92.5018,92.5269,14200.0
2014-12-03 11:15:00,110.91,110.91,110.81,110.83,6400.0,92.5436,92.5436,92.4601,92.4768,6400.0
2014-12-03 11:20:00,110.83,110.9,110.81,110.83,5000.0,92.4768,92.5352,92.4601,92.4768,5000.0
2014-12-03 11:25:00,110.85,110.96,110.82,110.91,5800.0,92.4935,92.5853,92.4685,92.5436,5800.0
2014-12-03 11:30:00,110.94,111.03,110.91,111.03,13600.0,92.5686,92.6437,92.5436,92.6437,13600.0
2014-12-03 11:35:00,110.95,110.98,110.86,110.86,8200.0,92.5769,92.602,92.5018,92.5018,8200.0
2014-12-03 11:40:00,110.86,110.96,110.85,110.91,5000.0,92.5018,92.5853,92.4935,92.5436,5000.0
2014-12-03 11:45:00,110.89,110.96,110.89,110.91,8000.0,92.5269,92.5853,92.5269,92.5436,8000.0
2014-12-03 11:50:00,110.96,111.0,110.89,110.92,10600.0,92.5853,92.6187,92.5269,92.5519,10600.0
2014-12-03 11:55:00,110.89,111.1,110.89,111.04,20400.0,92.5269,92.7021,92.5269,92.652,20400.0
2014-12-03 12:00:00,111.07,111.08,110.92,110.92,7600.0,92.6771,92.6854,92.5519,92.5519,7600.0
2014-12-03 12:05:00,110.88,110.92,110.86,110.86,5600.0,92.5185,92.5519,92.5018,92.5018,5600.0
2014-12-03 12:10:00,110.8,110.82,110.77,110.78,4800.0,92.4518,92.4685,92.4268,92.4351,4800.0
2014-12-03 12:15:00,110.89,110.89,110.74,110.79,9000.0,92.5269,92.5269,92.4017,92.4434,9000.0
2014-12-03 12:20:00,110.85,110.86,110.8,110.8,3600.0,92.4935,92.5018,92.4518,92.4518,3600.0
2014-12-03 12:25:00,110.82,110.92,110.8,110.88,8000.0,92.4685,92.5519,92.4518,92.5185,8000.0
2014-12-03 12:30:00,110.88,110.91,110.79,110.88,13200.0,92.5185,92.5436,92.4434,92.5185,13200.0
2014-12-03 12:35:00,110.84,110.92,110.83,110.86,5400.0,92.4852,92.5519,92.4768,92.5018,5400.0
2014-12-03 12:40:00,110.86,110.89,110.82,110.86,6800.0,92.5018,92.5269,92.4685,92.5018,6800.0
2014-12-03 12:45:00,110.86,110.97,110.86,110.95,12800.0,92.5018,92.5936,92.5018,92.5769,12800.0
2014-12-03 12:50:00,110.92,111.02,110.92,110.96,3800.0,92.5519,92.6354,92.5519,92.5853,3800.0
2014-12-03 12:55:00,110.95,111.08,110.95,111.08,6400.0,92.5769,92.6854,92.5769,92.6854,6400.0
2014-12-03 13:00:00,111.02,111.02,110.91,110.92,5200.0,92.6354,92.6354,92.5436,92.5519,5200.0
2014-12-03 13:05:00,110.92,110.92,110.86,110.89,2000.0,92.5519,92.5519,92.5018,92.5269,2000.0
2014-12-03 13:10:00,110.92,110.99,110.92,110.96,4400.0,92.5519,92.6103,92.5519,92.5853,4400.0
2014-12-03 13:15:00,110.94,110.94,110.83,110.83,2400.0,92.5686,92.5686,92.4768,92.4768,2400.0
2014-12-03 13:20:00,110.86,110.9,110.83,110.86,8200.0,92.5018,92.5352,92.4768,92.5018,8200.0
2014-12-03 13:25:00,110.85,110.91,110.85,110.89,6000.0,92.4935,92.5436,92.4935,92.5269,6000.0
2014-12-03 13:30:00,110.87,110.9,110.83,110.9,9200.0,92.5102,92.5352,92.4768,92.5352,9200.0
2014-12-03 13:35:00,110.92,110.99,110.89,110.96,14600.0,92.5519,92.6103,92.5269,92.5853,14600.0
2014-12-03 13:40:00,110.99,111.0,110.95,110.99,5600.0,92.6103,92.6187,92.5769,92.6103,5600.0
2014-12-03 13:45:00,110.96,111.0,110.94,110.97,11400.0,92.5853,92.6187,92.5686,92.5936,11400.0
2014-12-03 13:50:00,110.99,111.01,110.95,110.95,6800.0,92.6103,92.627,92.5769,92.5769,6800.0
2014-12-03 13:55:00,110.95,111.08,110.91,111.05,12600.0,92.5769,92.6854,92.5436,92.6604,12600.0
2014-12-03 14:00:00,111.06,111.14,111.05,111.14,7000.0,92.6687,92.7355,92.6604,92.7355,7000.0
2014-12-03 14:05:00,111.14,111.17,111.12,111.17,4600.0,92.7355,92.7605,92.7188,92.7605,4600.0
2014-12-03 14:10:00,111.14,111.14,111.1,111.13,7800.0,92.7355,92.7355,92.7021,92.7271,7800.0
2014-12-03 14:15:00,111.16,111.19,111.13,111.13,6600.0,92.7522,92.7772,92.7271,92.7271,6600.0
2014-12-03 14:20:00,111.12,111.24,111.12,111.24,6000.0,92.7188,92.8189,92.7188,92.8189,6000.0
2014-12-03 14:25:00,111.2,111.35,111.18,111.32,14800.0,92.7855,92.9107,92.7689,92.8857,14800.0
2014-12-03 14:30:00,111.37,111.37,111.26,111.26,3600.0,92.9274,92.9274,92.8356,92.8356,3600.0
2014-12-03 14:35:00,111.28,111.28,111.18,111.22,4800.0,92.8523,92.8523,92.7689,92.8022,4800.0
2014-12-03 14:40:00,111.32,111.33,111.28,111.32,4800.0,92.8857,92.894,92.8523,92.8857,4800.0
2014-12-03 14:45:00,111.32,111.37,111.32,111.37,2200.0,92.8857,92.9274,92.8857,92.9274,2200.0
2014-12-03 14:50:00,111.32,111.32,111.28,111.28,3800.0,92.8857,92.8857,92.8523,92.8523,3800.0
2014-12-03 14:55:00,111.27,111.27,111.23,111.27,9600.0,92.844,92.844,92.8106,92.844,9600.0
2014-12-03 15:00:00,111.26,111.26,111.17,111.17,10800.0,92.8356,92.8356,92.7605,92.7605,10800.0
2014-12-03 15:05:00,111.16,111.17,111.14,111.16,5200.0,92.7522,92.7605,92.7355,92.7522,5200.0
2014-12-03 15:10:00,111.16,111.3,111.16,111.29,13600.0,92.7522,92.869,92.7522,92.8606,13600.0
2014-12-03 15:15:00,111.3,111.35,111.28,111.33,8000.0,92.869,92.9107,92.8523,92.894,8000.0
2014-12-03 15:20:00,111.33,111.34,111.26,111.31,21800.0,92.894,92.9024,92.8356,92.8773,21800.0
2014-12-03 15:25:00,111.33,111.33,111.3,111.31,19800.0,92.894,92.894,92.869,92.8773,19800.0
2014-12-03 15:30:00,111.32,111.33,111.29,111.31,73400.0,92.8857,92.894,92.8606,92.8773,73400.0
2014-12-03 15:35:00,111.3,111.42,111.29,111.42,40400.0,92.869,92.9691,92.8606,92.9691,40400.0
2014-12-03 15:40:00,111.43,111.5,111.42,111.48,13400.0,92.9775,93.0359,92.9691,93.0192,13400.0
2014-12-03 15:45:00,111.48,111.54,111.39,111.51,42400.0,93.0192,93.0692,92.9441,93.0442,42400.0
2014-12-03 15:50:00,111.51,111.56,111.48,111.53,71800.0,93.0442,93.0859,93.0192,93.0609,71800.0
2014-12-03 15:55:00,111.55,111.82,111.54,111.64,197200.0,93.0776,93.3029,93.0692,93.1527,197200.0
2014-12-04 09:30:00,111.56,111.56,111.24,111.48,19600.0,93.0859,93.0859,92.8189,93.0192,19600.0
2014-12-04 09:35:00,111.43,112.0,111.23,111.92,11600.0,92.9775,93.4531,92.8106,93.3863,11600.0
2014-12-04 09:40:00,111.98,112.08,111.57,111.92,14600.0,93.4364,93.5198,93.0943,93.3863,14600.0
2014-12-04 09:45:00,111.93,112.21,111.79,111.8,8600.0,93.3947,93.6283,93.2778,93.2862,8600.0
2014-12-04 09:50:00,111.71,111.72,111.53,111.71,13000.0,93.2111,93.2194,93.0609,93.2111,13000.0
2014-12-04 09:55:00,111.72,111.97,111.6,111.95,15200.0,93.2194,93.428,93.1193,93.4113,15200.0
2014-12-04 10:00:00,111.99,112.15,111.89,111.96,16600.0,93.4447,93.5782,93.3613,93.4197,16600.0
2014-12-04 10:05:00,111.92,112.14,111.83,112.01,15800.0,93.3863,93.5699,93.3112,93.4614,15800.0
2014-12-04 10:10:00,112.02,112.39,112.0,112.39,16800.0,93.4698,93.7785,93.4531,93.7785,16800.0
2014-12-04 10:15:00,112.38,112.38,112.24,112.32,13200.0,93.7701,93.7701,93.6533,93.7201,13200.0
2014-12-04 10:20:00,112.28,112.5,112.14,112.39,55800.0,93.6867,93.8703,93.5699,93.7785,55800.0
2014-12-04 10:25:00,112.39,112.58,112.33,112.48,13600.0,93.7785,93.937,93.7284,93.8536,13600.0
2014-12-04 10:30:00,112.42,112.42,112.11,112.16,16800.0,93.8035,93.8035,93.5449,93.5866,16800.0
2014-12-04 10:35:00,112.11,112.11,111.72,111.82,20200.0,93.5449,93.5449,93.2194,93.3029,20200.0
2014-12-04 10:40:00,111.83,111.87,111.7,111.74,11000.0,93.3112,93.3446,93.2027,93.2361,11000.0
2014-12-04 10:45:00,111.75,111.76,111.6,111.73,43400.0,93.2445,93.2528,93.1193,93.2278,43400.0
2014-12-04 10:50:00,111.76,111.83,111.68,111.83,6800.0,93.2528,93.3112,93.1861,93.3112,6800.0
2014-12-04 10:55:00,111.84,112.05,111.82,112.03,20400.0,93.3196,93.4948,93.3029,93.4781,20400.0
2014-12-04 11:00:00,112.01,112.08,111.88,111.88,28000.0,93.4614,93.5198,93.3529,93.3529,28000.0
2014-12-04 11:05:00,111.88,111.99,111.85,111.87,14000.0,93.3529,93.4447,93.3279,93.3446,14000.0
2014-12-04 11:10:00,111.88,112.03,111.81,111.81,18200.0,93.3529,93.4781,93.2945,93.2945,18200.0
2014-12-04 11:15:00,111.8,111.96,111.67,111.93,10600.0,93.2862,93.4197,93.1777,93.3947,10600.0
2014-12-04 11:20:00,111.92,111.92,111.71,111.75,13600.0,93.3863,93.3863,93.2111,93.2445,13600.0
2014-12-04 11:25:00,111.73,111.83,111.63,111.81,9400.0,93.2278,93.3112,93.1443,93.2945,9400.0
2014-12-04 11:30:00,111.81,111.88,111.74,111.83,16600.0,93.2945,93.3529,93.2361,93.3112,16600.0
2014-12-04 11:35:00,111.82,111.91,111.79,111.8,8200.0,93.3029,93.378,93.2778,93.2862,8200.0
2014-12-04 11:40:00,111.74,111.92,111.74,111.9,7200.0,93.2361,93.3863,93.2361,93.3696,7200.0
2014-12-04 11:45:00,111.94,111.96,111.86,111.95,12400.0,93.403,93.4197,93.3363,93.4113,12400.0
2014-12-04 11:50:00,111.97,111.98,111.8,111.81,11400.0,93.428,93.4364,93.2862,93.2945,11400.0
2014-12-04 11:55:00,111.85,111.97,111.83,111.91,4200.0,93.3279,93.428,93.3112,93.378,4200.0
2014-12-04 12:00:00,111.94,111.94,111.83,111.83,3600.0,93.403,93.403,93.3112,93.3112,3600.0
2014-12-04 12:05:00,111.86,111.94,111.78,111.94,16600.0,93.3363,93.403,93.2695,93.403,16600.0
2014-12-04 12:10:00,111.89,111.92,111.87,111.87,10000.0,93.3613,93.3863,93.3446,93.3446,10000.0
2014-12-04 12:15:00,111.88,111.94,111.85,111.94,4600.0,93.3529,93.403,93.3279,93.403,4600.0
2014-12-04 12:20:00,111.95,111.98,111.86,111.86,5400.0,93.4113,93.4364,93.3363,93.3363,5400.0
2014-12-04 12:25:00,111.83,111.89,111.83,111.89,5000.0,93.3112,93.3613,93.3112,93.3613,5000.0
2014-12-04 12:30:00,111.95,112.13,111.9,112.04,38000.0,93.4113,93.5615,93.3696,93.4864,38000.0
2014-12-04 12:35:00,112.02,112.02,111.92,111.95,8800.0,93.4698,93.4698,93.3863,93.4113,8800.0
2014-12-04 12:40:00,111.97,112.06,111.95,111.98,18200.0,93.428,93.5031,93.4113,93.4364,18200.0
2014-12-04 12:45:00,111.98,112.09,111.87,111.93,19800.0,93.4364,93.5282,93.3446,93.3947,19800.0
2014-12-04 12:50:00,111.94,111.94,111.83,111.88,8000.0,93.403,93.403,93.3112,93.3529,8000.0
2014-12-04 12:55:00,111.85,111.92,111.79,111.92,13600.0,93.3279,93.3863,93.2778,93.3863,13600.0
2014-12-04 13:00:00,111.9,112.04,111.89,112.01,7200.0,93.3696,93.4864,93.3613,93.4614,7200.0
2014-12-04 13:05:00,111.99,111.99,111.88,111.91,10400.0,93.4447,93.4447,93.3529,93.378,10400.0
2014-12-04 13:10:00,111.89,111.89,111.8,111.83,10000.0,93.3613,93.3613,93.2862,93.3112,10000.0
2014-12-04 13:15:00,111.84,111.89,111.78,111.82,9000.0,93.3196,93.3613,93.2695,93.3029,9000.0
2014-12-04 13:20:00,111.81,111.95,111.78,111.95,6000.0,93.2945,93.4113,93.2695,93.4113,6000.0
2014-12-04 13:25:00,111.95,111.97,111.89,111.93,14400.0,93.4113,93.428,93.3613,93.3947,14400.0
2014-12-04 13:30:00,111.94,111.94,111.82,111.82,8200.0,93.403,93.403,93.3029,93.3029,8200.0
2014-12-04 13:35:00,111.88,111.88,111.83,111.83,7400.0,93.3529,93.3529,93.3112,93.3112,7400.0
2014-12-04 13:40:00,111.87,111.91,111.84,111.84,9000.0,93.3446,93.378,93.3196,93.3196,9000.0
2014-12-04 13:45:00,111.84,111.91,111.82,111.87,11600.0,93.3196,93.378,93.3029,93.3446,11600.0
2014-12-04 13:50:00,111.86,111.91,111.85,111.86,5800.0,93.3363,93.378,93.3279,93.3363,5800.0
2014-12-04 13:55:00,111.86,111.86,111.73,111.85,14200.0,93.3363,93.3363,93.2278,93.3279,14200.0
2014-12-04 14:00:00,111.82,111.82,111.73,111.76,9200.0,93.3029,93.3029,93.2278,93.2528,9200.0
2014-12-04 14:05:00,111.76,111.83,111.73,111.8,10000.0,93.2528,93.3112,93.2278,93.2862,10000.0
2014-12-04 14:10:00,111.82,111.83,111.77,111.77,8400.0,93.3029,93.3112,93.2612,93.2612,8400.0
2014-12-04 14:15:00,111.77,111.77,111.71,111.72,9000.0,93.2612,93.2612,93.2111,93.2194,9000.0
2014-12-04 14:20:00,111.7,111.78,111.7,111.78,5800.0,93.2027,93.2695,93.2027,93.2695,5800.0
2014-12-04 14:25:00,111.76,111.77,111.74,111.75,8400.0,93.2528,93.2612,93.2361,93.2445,8400.0
2014-12-04 14:30:00,111.75,111.86,111.68,111.8,11800.0,93.2445,93.3363,93.1861,93.2862,11800.0
2014-12-04 14:35:00,111.8,111.8,111.66,111.7,16400.0,93.2862,93.2862,93.1694,93.2027,16400.0
2014-12-04 14:40:00,111.7,111.8,111.69,111.71,11400.0,93.2027,93.2862,93.1944,93.2111,11400.0
2014-12-04 14:45:00,111.71,111.71,111.61,111.61,17400.0,93.2111,93.2111,93.1276,93.1276,17400.0
2014-12-04 14:50:00,111.6,111.72,111.52,111.72,21600.0,93.1193,93.2194,93.0526,93.2194,21600.0
2014-12-04 14:55:00,111.72,111.76,111.56,111.56,11000.0,93.2194,93.2528,93.0859,93.0859,11000.0
2014-12-04 15:00:00,111.53,111.72,111.53,111.71,21200.0,93.0609,93.2194,93.0609,93.2111,21200.0
2014-12-04 15:05:00,111.67,111.75,111.67,111.72,8800.0,93.1777,93.2445,93.1777,93.2194,8800.0
2014-12-04 15:10:00,111.75,111.78,111.64,111.64,14800.0,93.2445,93.2695,93.1527,93.1527,14800.0
2014-12-04 15:15:00,111.65,111.67,111.54,111.56,31000.0,93.161,93.1777,93.0692,93.0859,31000.0
2014-12-04 15:20:00,111.54,111.58,111.29,111.33,27400.0,93.0692,93.1026,92.8606,92.894,27400.0
2014-12-04 15:25:00,111.32,111.39,111.29,111.39,24000.0,92.8857,92.9441,92.8606,92.9441,24000.0
2014-12-04 15:30:00,111.38,111.54,111.3,111.53,17200.0,92.9357,93.0692,92.869,93.0609,17200.0
2014-12-04 15:35:00,111.51,111.53,111.42,111.46,16800.0,93.0442,93.0609,92.9691,93.0025,16800.0
2014-12-04 15:40:00,111.47,111.57,111.45,111.55,15000.0,93.0108,93.0943,92.9941,93.0776,15000.0
2014-12-04 15:45:00,111.53,111.81,111.53,111.78,45600.0,93.0609,93.2945,93.0609,93.2695,45600.0
2014-12-04 15:50:00,111.77,111.85,111.77,111.81,33400.0,93.2612,93.3279,93.2612,93.2945,33400.0
2014-12-04 15:55:00,111.8,111.91,111.74,111.85,43800.0,93.2862,93.378,93.2361,93.3279,43800.0
2014-12-05 09:30:00,111.95,112.5,111.55,112.46,21800.0,93.4113,93.8703,93.0776,93.8369,21800.0
2014-12-05 09:35:00,112.46,112.73,112.35,112.51,21600.0,93.8369,94.0622,93.7451,93.8786,21600.0
2014-12-05 09:40:00,112.49,112.55,111.95,112.33,13200.0,93.8619,93.912,93.4113,93.7284,13200.0
2014-12-05 09:45:00,112.33,112.4,112.22,112.32,9000.0,93.7284,93.7868,93.6366,93.7201,9000.0
2014-12-05 09:50:00,112.45,112.61,112.45,112.53,6200.0,93.8285,93.9621,93.8285,93.8953,6200.0
2014-12-05 09:55:00,112.48,112.69,112.4,112.57,8200.0,93.8536,94.0288,93.7868,93.9287,8200.0
2014-12-05 10:00:00,112.5,112.58,112.39,112.56,10600.0,93.8703,93.937,93.7785,93.9203,10600.0
2014-12-05 10:05:00,112.53,112.53,112.25,112.25,21400.0,93.8953,93.8953,93.6617,93.6617,21400.0
2014-12-05 10:10:00,112.34,112.41,112.29,112.31,11400.0,93.7368,93.7952,93.695,93.7117,11400.0
2014-12-05 10:15:00,112.29,112.52,112.29,112.5,15800.0,93.695,93.887,93.695,93.8703,15800.0
2014-12-05 10:20:00,112.52,112.63,112.46,112.53,10000.0,93.887,93.9787,93.8369,93.8953,10000.0
2014-12-05 10:25:00,112.53,112.53,112.33,112.36,25600.0,93.8953,93.8953,93.7284,93.7535,25600.0
2014-12-05 10:30:00,112.35,112.41,112.32,112.35,5800.0,93.7451,93.7952,93.7201,93.7451,5800.0
2014-12-05 10:35:00,112.36,112.45,112.34,112.4,9800.0,93.7535,93.8285,93.7368,93.7868,9800.0
2014-12-05 10:40:00,112.4,112.4,112.34,112.36,10400.0,93.7868,93.7868,93.7368,93.7535,10400.0
2014-12-05 10:45:00,112.36,112.38,112.33,112.35,19400.0,93.7535,93.7701,93.7284,93.7451,19400.0
2014-12-05 10:50:00,112.33,112.33,112.16,112.16,6200.0,93.7284,93.7284,93.5866,93.5866,6200.0
2014-12-05 10:55:00,112.17,112.23,112.17,112.2,8800.0,93.5949,93.645,93.5949,93.6199,8800.0
2014-12-05 11:00:00,112.23,112.28,112.21,112.21,8800.0,93.645,93.6867,93.6283,93.6283,8800.0
2014-12-05 11:05:00,112.19,112.19,112.17,112.17,3800.0,93.6116,93.6116,93.5949,93.5949,3800.0
2014-12-05 11:10:00,112.16,112.18,112.1,112.14,5000.0,93.5866,93.6033,93.5365,93.5699,5000.0
2014-12-05 11:15:00,112.14,112.18,112.11,112.13,3800.0,93.5699,93.6033,93.5449,93.5615,3800.0
2014-12-05 11:20:00,112.17,112.17,112.06,112.06,8800.0,93.5949,93.5949,93.5031,93.5031,8800.0
2014-12-05 11:25:00,112.06,112.15,112.06,112.13,9200.0,93.5031,93.5782,93.5031,93.5615,9200.0
2014-12-05 11:30:00,112.11,112.14,112.07,112.1,3800.0,93.5449,93.5699,93.5115,93.5365,3800.0
2014-12-05 11:35:00,112.13,112.17,112.06,112.16,6400.0,93.5615,93.5949,93.5031,93.5866,6400.0
2014-12-05 11:40:00,112.13,112.14,112.08,112.13,8800.0,93.5615,93.5699,93.5198,93.5615,8800.0
2014-12-05 11:45:00,112.12,112.14,112.08,112.1,4800.0,93.5532,93.5699,93.5198,93.5365,4800.0
2014-12-05 11:50:00,112.15,112.41,112.11,112.39,15000.0,93.5782,93.7952,93.5449,93.7785,15000.0
2014-12-05 11:55:00,112.37,112.43,112.29,112.29,7000.0,93.7618,93.8119,93.695,93.695,7000.0
2014-12-05 12:00:00,112.33,112.33,112.23,112.23,2200.0,93.7284,93.7284,93.645,93.645,2200.0
2014-12-05 12:05:00,112.23,112.28,112.2,112.27,6200.0,93.645,93.6867,93.6199,93.6784,6200.0
2014-12-05 12:10:00,112.27,112.3,112.14,112.14,13000.0,93.6784,93.7034,93.5699,93.5699,13000.0
2014-12-05 12:15:00,112.12,112.13,112.05,112.09,6800.0,93.5532,93.5615,93.4948,93.5282,6800.0
2014-12-05 12:20:00,112.1,112.12,112.01,112.02,5200.0,93.5365,93.5532,93.4614,93.4698,5200.0
2014-12-05 12:25:00,112.0,112.03,111.96,112.03,2400.0,93.4531,93.4781,93.4197,93.4781,2400.0
2014-12-05 12:30:00,112.01,112.03,112.01,112.02,3800.0,93.4614,93.4781,93.4614,93.4698,3800.0
2014-12-05 12:35:00,112.02,112.06,112.0,112.02,3600.0,93.4698,93.5031,93.4531,93.4698,3600.0
2014-12-05 12:40:00,112.05,112.15,112.03,112.15,7400.0,93.4948,93.5782,93.4781,93.5782,7400.0
2014-12-05 12:45:00,112.16,112.16,112.08,112.08,3600.0,93.5866,93.5866,93.5198,93.5198,3600.0
2014-12-05 12:50:00,112.08,112.08,111.92,111.94,6000.0,93.5198,93.5198,93.3863,93.403,6000.0
2014-12-05 12:55:00,111.95,112.0,111.85,111.85,14800.0,93.4113,93.4531,93.3279,93.3279,14800.0
2014-12-05 13:00:00,111.85,111.88,111.81,111.85,14400.0,93.3279,93.3529,93.2945,93.3279,14400.0
2014-12-05 13:05:00,111.84,111.88,111.83,111.83,3400.0,93.3196,93.3529,93.3112,93.3112,3400.0
2014-12-05 13:10:00,111.87,111.9,111.81,111.81,12400.0,93.3446,93.3696,93.2945,93.2945,12400.0
2014-12-05 13:15:00,111.79,111.79,111.71,111.71,3200.0,93.2778,93.2778,93.2111,93.2111,3200.0
2014-12-05 13:20:00,111.71,111.74,111.7,111.73,6800.0,93.2111,93.2361,93.2027,93.2278,6800.0
2014-12-05 13:25:00,111.69,111.74,111.64,111.74,6600.0,93.1944,93.2361,93.1527,93.2361,6600.0
2014-12-05 13:30:00,111.73,111.81,111.69,111.75,5600.0,93.2278,93.2945,93.1944,93.2445,5600.0
2014-12-05 13:35:00,111.79,111.79,111.75,111.76,6600.0,93.2778,93.2778,93.2445,93.2528,6600.0
2014-12-05 13:40:00,111.77,111.81,111.76,111.76,6200.0,93.2612,93.2945,93.2528,93.2528,6200.0
2014-12-05 13:45:00,111.75,111.82,111.74,111.81,6800.0,93.2445,93.3029,93.2361,93.2945,6800.0
2014-12-05 13:50:00,111.82,111.85,111.79,111.85,6800.0,93.3029,93.3279,93.2778,93.3279,6800.0
2014-12-05 13:55:00,111.83,111.91,111.82,111.86,5800.0,93.3112,93.378,93.3029,93.3363,5800.0
2014-12-05 14:00:00,111.86,111.86,111.76,111.76,4400.0,93.3363,93.3363,93.2528,93.2528,4400.0
2014-12-05 14:05:00,111.78,111.79,111.75,111.75,10200.0,93.2695,93.2778,93.2445,93.2445,10200.0
2014-12-05 14:10:00,111.79,111.8,111.78,111.79,2800.0,93.2778,93.2862,93.2695,93.2778,2800.0
2014-12-05 14:15:00,111.79,111.8,111.77,111.77,9400.0,93.2778,93.2862,93.2612,93.2612,9400.0
2014-12-05 14:20:00,111.75,111.78,111.71,111.78,4200.0,93.2445,93.2695,93.2111,93.2695,4200.0
2014-12-05 14:25:00,111.76,111.79,111.75,111.79,4200.0,93.2528,93.2778,93.2445,93.2778,4200.0
2014-12-05 14:30:00,111.77,111.78,111.72,111.72,3600.0,93.2612,93.2695,93.2194,93.2194,3600.0
2014-12-05 14:35:00,111.71,111.79,111.71,111.78,10600.0,93.2111,93.2778,93.2111,93.2695,10600.0
2014-12-05 14:40:00,111.78,111.8,111.73,111.73,5000.0,93.2695,93.2862,93.2278,93.2278,5000.0
2014-12-05 14:45:00,111.73,111.77,111.73,111.74,5400.0,93.2278,93.2612,93.2278,93.2361,5400.0
2014-12-05 14:50:00,111.74,111.76,111.73,111.76,3600.0,93.2361,93.2528,93.2278,93.2528,3600.0
2014-12-05 14:55:00,111.75,111.75,111.67,111.72,4600.0,93.2445,93.2445,93.1777,93.2194,4600.0
2014-12-05 15:00:00,111.72,111.76,111.67,111.71,30000.0,93.2194,93.2528,93.1777,93.2111,30000.0
2014-12-05 15:05:00,111.73,111.74,111.6,111.6,11200.0,93.2278,93.2361,93.1193,93.1193,11200.0
2014-12-05 15:10:00,111.61,111.66,111.59,111.62,8800.0,93.1276,93.1694,93.111,93.136,8800.0
2014-12-05 15:15:00,111.62,111.66,111.59,111.64,8600.0,93.136,93.1694,93.111,93.1527,8600.0
2014-12-05 15:20:00,111.63,111.66,111.59,111.59,7600.0,93.1443,93.1694,93.111,93.111,7600.0
2014-12-05 15:25:00,111.59,111.64,111.58,111.63,16400.0,93.111,93.1527,93.1026,93.1443,16400.0
2014-12-05 15:30:00,111.64,111.65,111.5,111.52,17000.0,93.1527,93.161,93.0359,93.0526,17000.0
2014-12-05 15:35:00,111.51,111.54,111.48,111.49,11400.0,93.0442,93.0692,93.0192,93.0275,11400.0
2014-12-05 15:40:00,111.49,111.51,111.45,111.47,17800.0,93.0275,93.0442,92.9941,93.0108,17800.0
2014-12-05 15:45:00,111.47,111.6,111.33,111.33,38600.0,93.0108,93.1193,92.894,92.894,38600.0
2014-12-05 15:50:00,111.34,111.46,111.34,111.42,71000.0,92.9024,93.0025,92.9024,92.9691,71000.0
2014-12-05 15:55:00,111.41,111.48,111.23,111.42,170000.0,92.9608,93.0192,92.8106,92.9691,170000.0
2014-12-08 09:30:00,111.2,111.38,110.83,110.89,24200.0,92.7855,92.9357,92.4768,92.5269,24200.0
2014-12-08 09:35:00,111.04,111.33,111.01,111.22,32800.0,92.652,92.894,92.627,92.8022,32800.0
2014-12-08 09:40:00,111.42,111.52,111.36,111.46,22600.0,92.9691,93.0526,92.919,93.0025,22600.0
2014-12-08 09:45:00,111.51,111.54,111.38,111.54,20800.0,93.0442,93.0692,92.9357,93.0692,20800.0
2014-12-08 09:50:00,111.5,111.52,111.38,111.44,40200.0,93.0359,93.0526,92.9357,92.9858,40200.0
2014-12-08 09:55:00,111.42,111.49,111.33,111.43,15800.0,92.9691,93.0275,92.894,92.9775,15800.0
2014-12-08 10:00:00,111.42,111.52,111.37,111.48,26600.0,92.9691,93.0526,92.9274,93.0192,26600.0
2014-12-08 10:05:00,111.51,111.58,111.44,111.44,12400.0,93.0442,93.1026,92.9858,92.9858,12400.0
2014-12-08 10:10:00,111.44,111.47,111.36,111.44,21400.0,92.9858,93.0108,92.919,92.9858,21400.0
2014-12-08 10:15:00,111.44,111.53,111.41,111.51,7000.0,92.9858,93.0609,92.9608,93.0442,7000.0
2014-12-08 10:20:00,111.57,111.62,111.52,111.53,6400.0,93.0943,93.136,93.0526,93.0609,6400.0
2014-12-08 10:25:00,111.59,111.72,111.55,111.67,16400.0,93.111,93.2194,93.0776,93.1777,16400.0
2014-12-08 10:30:00,111.61,111.63,111.49,111.56,30000.0,93.1276,93.1443,93.0275,93.0859,30000.0
2014-12-08 10:35:00,111.51,111.66,111.5,111.66,11600.0,93.0442,93.1694,93.0359,93.1694,11600.0
2014-12-08 10:40:00,111.67,111.71,111.67,111.7,19800.0,93.1777,93.2111,93.1777,93.2027,19800.0
2014-12-08 10:45:00,111.71,111.78,111.7,111.78,20600.0,93.2111,93.2695,93.2027,93.2695,20600.0
2014-12-08 10:50:00,111.8,111.97,111.8,111.92,12600.0,93.2862,93.428,93.2862,93.3863,12600.0
2014-12-08 10:55:00,111.92,111.92,111.84,111.86,12400.0,93.3863,93.3863,93.3196,93.3363,12400.0
2014-12-08 11:00:00,111.85,111.95,111.85,111.95,38800.0,93.3279,93.4113,93.3279,93.4113,38800.0
2014-12-08 11:05:00,111.94,111.95,111.85,111.9,13600.0,93.403,93.4113,93.3279,93.3696,13600.0
2014-12-08 11:10:00,111.88,111.95,111.86,111.89,7600.0,93.3529,93.4113,93.3363,93.3613,7600.0
2014-12-08 11:15:00,111.89,111.96,111.85,111.95,12400.0,93.3613,93.4197,93.3279,93.4113,12400.0
2014-12-08 11:20:00,111.95,111.98,111.92,111.96,4000.0,93.4113,93.4364,93.3863,93.4197,4000.0
2014-12-08 11:25:00,111.93,111.93,111.76,111.76,21800.0,93.3947,93.3947,93.2528,93.2528,21800.0
2014-12-08 11:30:00,111.77,111.8,111.71,111.8,6800.0,93.2612,93.2862,93.2111,93.2862,6800.0
2014-12-08 11:35:00,111.76,111.83,111.76,111.81,2600.0,93.2528,93.3112,93.2528,93.2945,2600.0
2014-12-08 11:40:00,111.83,111.83,111.6,111.62,24000.0,93.3112,93.3112,93.1193,93.136,24000.0
2014-12-08 11:45:00,111.6,111.77,111.58,111.75,13600.0,93.1193,93.2612,93.1026,93.2445,13600.0
2014-12-08 11:50:00,111.75,111.89,111.75,111.85,18400.0,93.2445,93.3613,93.2445,93.3279,18400.0
2014-12-08 11:55:00,111.84,111.93,111.84,111.91,4200.0,93.3196,93.3947,93.3196,93.378,4200.0
2014-12-08 12:00:00,111.89,111.89,111.83,111.86,6400.0,93.3613,93.3613,93.3112,93.3363,6400.0
2014-12-08 12:05:00,111.84,111.93,111.84,111.86,3400.0,93.3196,93.3947,93.3196,93.3363,3400.0
2014-12-08 12:10:00,111.75,111.75,111.59,111.59,6600.0,93.2445,93.2445,93.111,93.111,6600.0
2014-12-08 12:15:00,111.5,111.55,111.33,111.55,18400.0,93.0359,93.0776,92.894,93.0776,18400.0
2014-12-08 12:20:00,111.47,111.61,111.4,111.58,11000.0,93.0108,93.1276,92.9524,93.1026,11000.0
2014-12-08 12:25:00,111.57,111.59,111.52,111.55,5000.0,93.0943,93.111,93.0526,93.0776,5000.0
2014-12-08 12:30:00,111.48,111.55,111.42,111.55,3000.0,93.0192,93.0776,92.9691,93.0776,3000.0
2014-12-08 12:35:00,111.57,111.71,111.57,111.68,4800.0,93.0943,93.2111,93.0943,93.1861,4800.0
2014-12-08 12:40:00,111.71,111.77,111.71,111.75,9400.0,93.2111,93.2612,93.2111,93.2445,9400.0
2014-12-08 12:45:00,111.74,111.74,111.6,111.63,24600.0,93.2361,93.2361,93.1193,93.1443,24600.0
2014-12-08 12:50:00,111.64,111.69,111.58,111.62,42000.0,93.1527,93.1944,93.1026,93.136,42000.0
2014-12-08 12:55:00,111.62,111.62,111.45,111.48,7200.0,93.136,93.136,92.9941,93.0192,7200.0
2014-12-08 13:00:00,111.47,111.57,111.47,111.57,1000.0,93.0108,93.0943,93.0108,93.0943,1000.0
2014-12-08 13:05:00,111.61,111.63,111.48,111.5,11800.0,93.1276,93.1443,93.0192,93.0359,11800.0
2014-12-08 13:10:00,111.48,111.61,111.46,111.51,13600.0,93.0192,93.1276,93.0025,93.0442,13600.0
2014-12-08 13:15:00,111.56,111.57,111.5,111.5,3000.0,93.0859,93.0943,93.0359,93.0359,3000.0
2014-12-08 13:20:00,111.48,111.48,111.37,111.38,4000.0,93.0192,93.0192,92.9274,92.9357,4000.0
2014-12-08 13:25:00,111.41,111.42,111.39,111.42,3600.0,92.9608,92.9691,92.9441,92.9691,3600.0
2014-12-08 13:30:00,111.44,111.45,111.21,111.25,9200.0,92.9858,92.9941,92.7939,92.8273,9200.0
2014-12-08 13:35:00,111.17,111.19,111.06,111.06,10600.0,92.7605,92.7772,92.6687,92.6687,10600.0
2014-12-08 13:40:00,111.06,111.13,111.03,111.07,34200.0,92.6687,92.7271,92.6437,92.6771,34200.0
2014-12-08 13:45:00,111.07,111.24,111.05,111.06,64000.0,92.6771,92.8189,92.6604,92.6687,64000.0
2014-12-08 13:50:00,111.08,111.31,111.08,111.3,24600.0,92.6854,92.8773,92.6854,92.869,24600.0
2014-12-08 13:55:00,111.31,111.38,111.27,111.28,12400.0,92.8773,92.9357,92.844,92.8523,12400.0
2014-12-08 14:00:00,111.27,111.27,111.06,111.09,19000.0,92.844,92.844,92.6687,92.6938,19000.0
2014-12-08 14:05:00,111.1,111.25,111.1,111.22,9000.0,92.7021,92.8273,92.7021,92.8022,9000.0
2014-12-08 14:10:00,111.21,111.21,110.99,111.08,74800.0,92.7939,92.7939,92.6103,92.6854,74800.0
2014-12-08 14:15:00,111.04,111.13,110.98,111.11,12000.0,92.652,92.7271,92.602,92.7104,12000.0
2014-12-08 14:20:00,111.08,111.18,111.01,111.18,14000.0,92.6854,92.7689,92.627,92.7689,14000.0
2014-12-08 14:25:00,111.19,111.21,111.14,111.21,8800.0,92.7772,92.7939,92.7355,92.7939,8800.0
2014-12-08 14:30:00,111.21,111.32,111.2,111.3,10000.0,92.7939,92.8857,92.7855,92.869,10000.0
2014-12-08 14:35:00,111.3,111.37,111.29,111.33,6800.0,92.869,92.9274,92.8606,92.894,6800.0
2014-12-08 14:40:00,111.33,111.42,111.33,111.42,6800.0,92.894,92.9691,92.894,92.9691,6800.0
2014-12-08 14:45:00,111.42,111.57,111.42,111.57,7000.0,92.9691,93.0943,92.9691,93.0943,7000.0
2014-12-08 14:50:00,111.58,111.69,111.55,111.69,5600.0,93.1026,93.1944,93.0776,93.1944,5600.0
2014-12-08 14:55:00,111.67,111.69,111.53,111.53,9200.0,93.1777,93.1944,93.0609,93.0609,9200.0
2014-12-08 15:00:00,111.51,111.53,111.46,111.53,8800.0,93.0442,93.0609,93.0025,93.0609,8800.0
2014-12-08 15:05:00,111.5,111.5,111.36,111.42,17400.0,93.0359,93.0359,92.919,92.9691,17400.0
2014-12-08 15:10:00,111.41,111.52,111.41,111.51,7400.0,92.9608,93.0526,92.9608,93.0442,7400.0
2014-12-08 15:15:00,111.52,111.54,111.36,111.36,15200.0,93.0526,93.0692,92.919,92.919,15200.0
2014-12-08 15:20:00,111.33,111.65,111.33,111.6,22400.0,92.894,93.161,92.894,93.1193,22400.0
2014-12-08 15:25:00,111.58,111.63,111.55,111.55,20400.0,93.1026,93.1443,93.0776,93.0776,20400.0
2014-12-08 15:30:00,111.54,111.55,111.49,111.52,43200.0,93.0692,93.0776,93.0275,93.0526,43200.0
2014-12-08 15:35:00,111.53,111.6,111.49,111.5,24200.0,93.0609,93.1193,93.0275,93.0359,24200.0
2014-12-08 15:40:00,111.5,111.64,111.44,111.56,20400.0,93.0359,93.1527,92.9858,93.0859,20400.0
2014-12-08 15:45:00,111.54,111.57,111.39,111.41,25600.0,93.0692,93.0943,92.9441,92.9608,25600.0
2014-12-08 15:50:00,111.41,111.54,111.39,111.5,34600.0,92.9608,93.0692,92.9441,93.0359,34600.0
2014-12-08 15:55:00,111.5,111.58,111.41,111.42,82400.0,93.0359,93.1026,92.9608,92.9691,82400.0
2014-12-09 09:30:00,110.51,111.19,110.51,111.19,27400.0,92.2098,92.7772,92.2098,92.7772,27400.0
2014-12-09 09:35:00,111.24,111.41,111.05,111.17,23600.0,92.8189,92.9608,92.6604,92.7605,23600.0
2014-12-09 09:40:00,111.08,111.13,110.83,110.86,32800.0,92.6854,92.7271,92.4768,92.5018,32800.0
2014-12-09 09:45:00,110.92,111.08,110.88,110.99,23200.0,92.5519,92.6854,92.5185,92.6103,23200.0
2014-12-09 09:50:00,111.03,111.24,110.93,111.23,22200.0,92.6437,92.8189,92.5603,92.8106,22200.0
2014-12-09 09:55:00,111.23,111.41,111.1,111.39,43000.0,92.8106,92.9608,92.7021,92.9441,43000.0
2014-12-09 10:00:00,111.36,111.6,111.36,111.46,33000.0,92.919,93.1193,92.919,93.0025,33000.0
2014-12-09 10:05:00,111.47,111.54,111.37,111.37,21600.0,93.0108,93.0692,92.9274,92.9274,21600.0
2014-12-09 10:10:00,111.38,111.42,111.33,111.38,17200.0,92.9357,92.9691,92.894,92.9357,17200.0
2014-12-09 10:15:00,111.36,111.36,111.15,111.26,25400.0,92.919,92.919,92.7438,92.8356,25400.0
2014-12-09 10:20:00,111.26,111.39,111.18,111.23,12000.0,92.8356,92.9441,92.7689,92.8106,12000.0
2014-12-09 10:25:00,111.16,111.24,111.14,111.22,19800.0,92.7522,92.8189,92.7355,92.8022,19800.0
2014-12-09 10:30:00,111.22,111.28,111.05,111.11,15000.0,92.8022,92.8523,92.6604,92.7104,15000.0
2014-12-09 10:35:00,111.13,111.2,110.94,111.03,64600.0,92.7271,92.7855,92.5686,92.6437,64600.0
2014-12-09 10:40:00,110.99,111.24,110.99,111.19,20200.0,92.6103,92.8189,92.6103,92.7772,20200.0
2014-12-09 10:45:00,111.2,111.48,111.2,111.48,4800.0,92.7855,93.0192,92.7855,93.0192,4800.0
2014-12-09 10:50:00,111.56,111.58,111.26,111.26,13000.0,93.0859,93.1026,92.8356,92.8356,13000.0
2014-12-09 10:55:00,111.33,111.44,111.31,111.32,17800.0,92.894,92.9858,92.8773,92.8857,17800.0
2014-12-09 11:00:00,111.33,111.42,111.32,111.39,15800.0,92.894,92.9691,92.8857,92.9441,15800.0
2014-12-09 11:05:00,111.44,111.51,111.24,111.28,11800.0,92.9858,93.0442,92.8189,92.8523,11800.0
2014-12-09 11:10:00,111.28,111.29,111.22,111.22,9200.0,92.8523,92.8606,92.8022,92.8022,9200.0
2014-12-09 11:15:00,111.26,111.3,111.08,111.15,23200.0,92.8356,92.869,92.6854,92.7438,23200.0
2014-12-09 11:20:00,111.14,111.26,111.1,111.2,7800.0,92.7355,92.8356,92.7021,92.7855,7800.0
2014-12-09 11:25:00,111.26,111.58,111.26,111.53,14600.0,92.8356,93.1026,92.8356,93.0609,14600.0
2014-12-09 11:30:00,111.53,111.58,111.36,111.36,37600.0,93.0609,93.1026,92.919,92.919,37600.0
2014-12-09 11:35:00,111.34,111.36,111.24,111.32,9200.0,92.9024,92.919,92.8189,92.8857,9200.0
2014-12-09 11:40:00,111.35,111.41,111.27,111.33,3600.0,92.9107,92.9608,92.844,92.894,3600.0
2014-12-09 11:45:00,111.33,111.46,111.3,111.46,17800.0,92.894,93.0025,92.869,93.0025,17800.0
2014-12-09 11:50:00,111.41,111.51,111.33,111.41,7400.0,92.9608,93.0442,92.894,92.9608,7400.0
2014-12-09 11:55:00,111.39,111.5,111.35,111.45,11800.0,92.9441,93.0359,92.9107,92.9941,11800.0
2014-12-09 12:00:00,111.42,111.5,111.36,111.44,11400.0,92.9691,93.0359,92.919,92.9858,11400.0
2014-12-09 12:05:00,111.42,111.61,111.42,111.58,6800.0,92.9691,93.1276,92.9691,93.1026,6800.0
2014-12-09 12:10:00,111.58,111.67,111.55,111.64,11200.0,93.1026,93.1777,93.0776,93.1527,11200.0
2014-12-09 12:15:00,111.65,111.67,111.59,111.63,17400.0,93.161,93.1777,93.111,93.1443,17400.0
2014-12-09 12:20:00,111.64,111.76,111.63,111.76,6000.0,93.1527,93.2528,93.1443,93.2528,6000.0
2014-12-09 12:25:00,111.78,111.95,111.78,111.94,9200.0,93.2695,93.4113,93.2695,93.403,9200.0
2014-12-09 12:30:00,111.95,112.17,111.9,112.17,14200.0,93.4113,93.5949,93.3696,93.5949,14200.0
2014-12-09 12:35:00,112.17,112.31,112.14,112.31,9800.0,93.5949,93.7117,93.5699,93.7117,9800.0
2014-12-09 12:40:00,112.36,112.39,112.23,112.3,10600.0,93.7535,93.7785,93.645,93.7034,10600.0
2014-12-09 12:45:00,112.31,112.39,112.28,112.34,7600.0,93.7117,93.7785,93.6867,93.7368,7600.0
2014-12-09 12:50:00,112.39,112.41,112.33,112.33,8400.0,93.7785,93.7952,93.7284,93.7284,8400.0
2014-12-09 12:55:00,112.33,112.42,112.28,112.42,15200.0,93.7284,93.8035,93.6867,93.8035,15200.0
2014-12-09 13:00:00,112.41,112.41,112.27,112.33,8400.0,93.7952,93.7952,93.6784,93.7284,8400.0
2014-12-09 13:05:00,112.34,112.42,112.33,112.41,11000.0,93.7368,93.8035,93.7284,93.7952,11000.0
2014-12-09 13:10:00,112.44,112.65,112.44,112.63,33000.0,93.8202,93.9954,93.8202,93.9787,33000.0
2014-12-09 13:15:00,112.51,112.57,112.42,112.44,25400.0,93.8786,93.9287,93.8035,93.8202,25400.0
2014-12-09 13:20:00,112.42,112.45,112.28,112.28,6600.0,93.8035,93.8285,93.6867,93.6867,6600.0
2014-12-09 13:25:00,112.28,112.3,112.2,112.23,8200.0,93.6867,93.7034,93.6199,93.645,8200.0
2014-12-09 13:30:00,112.25,112.36,112.25,112.36,2200.0,93.6617,93.7535,93.6617,93.7535,2200.0
2014-12-09 13:35:00,112.42,112.52,112.37,112.5,6400.0,93.8035,93.887,93.7618,93.8703,6400.0
2014-12-09 13:40:00,112.51,112.52,112.47,112.5,21600.0,93.8786,93.887,93.8452,93.8703,21600.0
2014-12-09 13:45:00,112.5,112.5,112.38,112.38,14400.0,93.8703,93.8703,93.7701,93.7701,14400.0
2014-12-09 13:50:00,112.42,112.53,112.39,112.51,7800.0,93.8035,93.8953,93.7785,93.8786,7800.0
2014-12-09 13:55:00,112.45,112.52,112.45,112.5,4200.0,93.8285,93.887,93.8285,93.8703,4200.0
2014-12-09 14:00:00,112.53,112.63,112.51,112.63,7800.0,93.8953,93.9787,93.8786,93.9787,7800.0
2014-12-09 14:05:00,112.61,112.71,112.61,112.67,11600.0,93.9621,94.0455,93.9621,94.0121,11600.0
2014-12-09 14:10:00,112.68,112.72,112.54,112.59,18600.0,94.0205,94.0538,93.9036,93.9454,18600.0
2014-12-09 14:15:00,112.63,112.66,112.59,112.64,4800.0,93.9787,94.0038,93.9454,93.9871,4800.0
2014-12-09 14:20:00,112.67,112.8,112.66,112.8,14200.0,94.0121,94.1206,94.0038,94.1206,14200.0
2014-12-09 14:25:00,112.77,112.82,112.74,112.82,6600.0,94.0956,94.1373,94.0705,94.1373,6600.0
2014-12-09 14:30:00,112.8,112.83,112.55,112.55,29600.0,94.1206,94.1456,93.912,93.912,29600.0
2014-12-09 14:35:00,112.55,112.7,112.55,112.68,7200.0,93.912,94.0371,93.912,94.0205,7200.0
2014-12-09 14:40:00,112.64,112.77,112.64,112.75,3600.0,93.9871,94.0956,93.9871,94.0789,3600.0
2014-12-09 14:45:00,112.72,112.78,112.69,112.75,8400.0,94.0538,94.1039,94.0288,94.0789,8400.0
2014-12-09 14:50:00,112.78,112.78,112.64,112.64,11600.0,94.1039,94.1039,93.9871,93.9871,11600.0
2014-12-09 14:55:00,112.61,112.75,112.61,112.73,12400.0,93.9621,94.0789,93.9621,94.0622,12400.0
2014-12-09 15:00:00,112.77,112.88,112.74,112.83,20800.0,94.0956,94.1873,94.0705,94.1456,20800.0
2014-12-09 15:05:00,112.86,112.86,112.67,112.7,9600.0,94.1707,94.1707,94.0121,94.0371,9600.0
2014-12-09 15:10:00,112.72,112.8,112.61,112.7,10600.0,94.0538,94.1206,93.9621,94.0371,10600.0
2014-12-09 15:15:00,112.72,112.84,112.64,112.71,20400.0,94.0538,94.154,93.9871,94.0455,20400.0
2014-12-09 15:20:00,112.67,112.73,112.61,112.7,15000.0,94.0121,94.0622,93.9621,94.0371,15000.0
2014-12-09 15:25:00,112.66,112.71,112.61,112.64,23600.0,94.0038,94.0455,93.9621,93.9871,23600.0
2014-12-09 15:30:00,112.64,112.64,112.5,112.58,24200.0,93.9871,93.9871,93.8703,93.937,24200.0
2014-12-09 15:35:00,112.58,112.69,112.58,112.64,13800.0,93.937,94.0288,93.937,93.9871,13800.0
2014-12-09 15:40:00,112.65,112.8,112.61,112.78,18400.0,93.9954,94.1206,93.9621,94.1039,18400.0
2014-12-09 15:45:00,112.77,112.82,112.66,112.81,27000.0,94.0956,94.1373,94.0038,94.1289,27000.0
2014-12-09 15:50:00,112.81,112.83,112.7,112.82,32000.0,94.1289,94.1456,94.0371,94.1373,32000.0
2014-12-09 15:55:00,112.82,112.89,112.81,112.81,55200.0,94.1373,94.1957,94.1289,94.1289,55200.0
2014-12-10 09:30:00,112.81,112.81,112.0,112.01,22000.0,94.1289,94.1289,93.4531,93.4614,22000.0
2014-12-10 09:35:00,111.99,112.16,111.89,111.97,10000.0,93.4447,93.5866,93.3613,93.428,10000.0
2014-12-10 09:40:00,111.89,112.08,111.7,111.74,10400.0,93.3613,93.5198,93.2027,93.2361,10400.0
2014-12-10 09:45:00,111.72,111.72,111.41,111.42,15200.0,93.2194,93.2194,92.9608,92.9691,15200.0
2014-12-10 09:50:00,111.41,111.53,111.31,111.35,16400.0,92.9608,93.0609,92.8773,92.9107,16400.0
2014-12-10 09:55:00,111.28,111.39,111.14,111.39,13200.0,92.8523,92.9441,92.7355,92.9441,13200.0
2014-12-10 10:00:00,111.36,111.42,111.13,111.13,12200.0,92.919,92.9691,92.7271,92.7271,12200.0
2014-12-10 10:05:00,111.2,111.29,110.98,111.05,15800.0,92.7855,92.8606,92.602,92.6604,15800.0
2014-12-10 10:10:00,111.08,111.1,110.97,111.08,16000.0,92.6854,92.7021,92.5936,92.6854,16000.0
2014-12-10 10:15:00,111.1,111.11,110.99,111.03,5600.0,92.7021,92.7104,92.6103,92.6437,5600.0
2014-12-10 10:20:00,111.0,111.08,111.0,111.03,7000.0,92.6187,92.6854,92.6187,92.6437,7000.0
2014-12-10 10:25:00,111.05,111.05,110.97,111.0,5400.0,92.6604,92.6604,92.5936,92.6187,5400.0
2014-12-10 10:30:00,110.99,110.99,110.83,110.9,6200.0,92.6103,92.6103,92.4768,92.5352,6200.0
2014-12-10 10:35:00,110.81,110.88,110.75,110.8,4800.0,92.4601,92.5185,92.4101,92.4518,4800.0
2014-12-10 10:40:00,110.83,110.86,110.71,110.78,11000.0,92.4768,92.5018,92.3767,92.4351,11000.0
2014-12-10 10:45:00,110.77,110.87,110.72,110.75,24600.0,92.4268,92.5102,92.385,92.4101,24600.0
2014-12-10 10:50:00,110.75,110.91,110.66,110.88,24000.0,92.4101,92.5436,92.335,92.5185,24000.0
2014-12-10 10:55:00,110.92,111.14,110.92,111.11,5400.0,92.5519,92.7355,92.5519,92.7104,5400.0
2014-12-10 11:00:00,111.17,111.29,111.13,111.21,6400.0,92.7605,92.8606,92.7271,92.7939,6400.0
2014-12-10 11:05:00,111.2,111.32,111.15,111.29,4400.0,92.7855,92.8857,92.7438,92.8606,4400.0
2014-12-10 11:10:00,111.33,111.33,111.26,111.3,8000.0,92.894,92.894,92.8356,92.869,8000.0
2014-12-10 11:15:00,111.35,111.38,111.15,111.15,6000.0,92.9107,92.9357,92.7438,92.7438,6000.0
2014-12-10 11:20:00,111.17,111.29,111.15,111.29,4600.0,92.7605,92.8606,92.7438,92.8606,4600.0
2014-12-10 11:25:00,111.3,111.37,111.3,111.36,4000.0,92.869,92.9274,92.869,92.919,4000.0
2014-12-10 11:30:00,111.33,111.36,111.24,111.3,4000.0,92.894,92.919,92.8189,92.869,4000.0
2014-12-10 11:35:00,111.23,111.35,111.23,111.3,2600.0,92.8106,92.9107,92.8106,92.869,2600.0
2014-12-10 11:40:00,111.2,111.24,111.13,111.24,13200.0,92.7855,92.8189,92.7271,92.8189,13200.0
2014-12-10 11:45:00,111.21,111.25,111.17,111.22,1600.0,92.7939,92.8273,92.7605,92.8022,1600.0
2014-12-10 11:50:00,111.4,111.45,111.35,111.39,15400.0,92.9524,92.9941,92.9107,92.9441,15400.0
2014-12-10 11:55:00,111.45,111.45,111.39,111.4,800.0,92.9941,92.9941,92.9441,92.9524,800.0
2014-12-10 12:00:00,111.42,111.51,111.41,111.41,6200.0,92.9691,93.0442,92.9608,92.9608,6200.0
2014-12-10 12:05:00,111.39,111.39,111.26,111.35,2600.0,92.9441,92.9441,92.8356,92.9107,2600.0
2014-12-10 12:10:00,111.27,111.31,111.24,111.31,3600.0,92.844,92.8773,92.8189,92.8773,3600.0
2014-12-10 12:15:00,111.26,111.27,111.14,111.14,6000.0,92.8356,92.844,92.7355,92.7355,6000.0
2014-12-10 12:20:00,111.11,111.18,111.06,111.16,5200.0,92.7104,92.7689,92.6687,92.7522,5200.0
2014-12-10 12:25:00,111.1,111.15,111.02,111.06,4800.0,92.7021,92.7438,92.6354,92.6687,4800.0
2014-12-10 12:30:00,110.98,111.14,110.95,111.13,6000.0,92.602,92.7355,92.5769,92.7271,6000.0
2014-12-10 12:35:00,111.14,111.23,111.11,111.15,6000.0,92.7355,92.8106,92.7104,92.7438,6000.0
2014-12-10 12:40:00,111.14,111.29,111.14,111.29,3400.0,92.7355,92.8606,92.7355,92.8606,3400.0
2014-12-10 12:45:00,111.25,111.43,111.25,111.39,2600.0,92.8273,92.9775,92.8273,92.9441,2600.0
2014-12-10 12:50:00,111.49,111.58,111.49,111.49,3000.0,93.0275,93.1026,93.0275,93.0275,3000.0
2014-12-10 12:55:00,111.44,111.48,111.42,111.46,3400.0,92.9858,93.0192,92.9691,93.0025,3400.0
2014-12-10 13:00:00,111.42,111.54,111.42,111.5,1600.0,92.9691,93.0692,92.9691,93.0359,1600.0
2014-12-10 13:05:00,111.46,111.56,111.41,111.55,2400.0,93.0025,93.0859,92.9608,93.0776,2400.0
2014-12-10 13:10:00,111.56,111.63,111.52,111.63,1000.0,93.0859,93.1443,93.0526,93.1443,1000.0
2014-12-10 13:15:00,111.63,111.63,111.52,111.53,6000.0,93.1443,93.1443,93.0526,93.0609,6000.0
2014-12-10 13:20:00,111.5,111.57,111.48,111.55,1400.0,93.0359,93.0943,93.0192,93.0776,1400.0
2014-12-10 13:25:00,111.51,111.51,111.45,111.46,2400.0,93.0442,93.0442,92.9941,93.0025,2400.0
2014-12-10 13:30:00,111.45,111.45,111.32,111.37,5800.0,92.9941,92.9941,92.8857,92.9274,5800.0
2014-12-10 13:35:00,111.29,111.33,111.24,111.24,2200.0,92.8606,92.894,92.8189,92.8189,2200.0
2014-12-10 13:40:00,111.21,111.21,111.1,111.11,12800.0,92.7939,92.7939,92.7021,92.7104,12800.0
2014-12-10 13:45:00,111.08,111.08,110.76,110.76,9800.0,92.6854,92.6854,92.4184,92.4184,9800.0
2014-12-10 13:50:00,110.74,110.83,110.7,110.8,8600.0,92.4017,92.4768,92.3683,92.4518,8600.0
2014-12-10 13:55:00,110.74,110.78,110.69,110.71,4000.0,92.4017,92.4351,92.36,92.3767,4000.0
2014-12-10 14:00:00,110.68,110.76,110.6,110.71,10800.0,92.3517,92.4184,92.2849,92.3767,10800.0
2014-12-10 14:05:00,110.73,110.85,110.73,110.83,6200.0,92.3934,92.4935,92.3934,92.4768,6200.0
2014-12-10 14:10:00,110.8,110.89,110.7,110.89,13400.0,92.4518,92.5269,92.3683,92.5269,13400.0
2014-12-10 14:15:00,110.89,110.89,110.79,110.83,10600.0,92.5269,92.5269,92.4434,92.4768,10600.0
2014-12-10 14:20:00,110.79,110.79,110.57,110.57,13200.0,92.4434,92.4434,92.2599,92.2599,13200.0
2014-12-10 14:25:00,110.6,110.75,110.53,110.61,7800.0,92.2849,92.4101,92.2265,92.2932,7800.0
2014-12-10 14:30:00,110.61,110.61,110.35,110.39,34600.0,92.2932,92.2932,92.0763,92.1097,34600.0
2014-12-10 14:35:00,110.39,110.48,110.26,110.31,8800.0,92.1097,92.1848,92.0012,92.0429,8800.0
2014-12-10 14:40:00,110.31,110.45,110.29,110.38,11800.0,92.0429,92.1597,92.0262,92.1013,11800.0
2014-12-10 14:45:00,110.4,110.61,110.38,110.58,16200.0,92.118,92.2932,92.1013,92.2682,16200.0
2014-12-10 14:50:00,110.57,110.57,110.39,110.44,10800.0,92.2599,92.2599,92.1097,92.1514,10800.0
2014-12-10 14:55:00,110.39,110.44,110.24,110.24,9800.0,92.1097,92.1514,91.9845,91.9845,9800.0
2014-12-10 15:00:00,110.27,110.34,110.26,110.32,5200.0,92.0096,92.068,92.0012,92.0513,5200.0
2014-12-10 15:05:00,110.35,110.63,110.28,110.63,21400.0,92.0763,92.3099,92.0179,92.3099,21400.0
2014-12-10 15:10:00,110.58,110.72,110.58,110.66,5600.0,92.2682,92.385,92.2682,92.335,5600.0
2014-12-10 15:15:00,110.66,110.89,110.59,110.89,12000.0,92.335,92.5269,92.2766,92.5269,12000.0
2014-12-10 15:20:00,110.88,111.02,110.85,110.98,11200.0,92.5185,92.6354,92.4935,92.602,11200.0
2014-12-10 15:25:00,110.97,111.0,110.82,110.95,13000.0,92.5936,92.6187,92.4685,92.5769,13000.0
2014-12-10 15:30:00,110.94,111.06,110.86,111.04,36600.0,92.5686,92.6687,92.5018,92.652,36600.0
2014-12-10 15:35:00,111.03,111.03,110.74,110.85,24800.0,92.6437,92.6437,92.4017,92.4935,24800.0
2014-12-10 15:40:00,110.85,110.86,110.61,110.65,23400.0,92.4935,92.5018,92.2932,92.3266,23400.0
2014-12-10 15:45:00,110.62,110.64,110.34,110.39,28600.0,92.3016,92.3183,92.068,92.1097,28600.0
2014-12-10 15:50:00,110.42,110.52,110.33,110.46,70400.0,92.1347,92.2182,92.0596,92.1681,70400.0
2014-12-10 15:55:00,110.48,110.58,110.33,110.45,64000.0,92.1848,92.2682,92.0596,92.1597,64000.0
2014-12-11 09:30:00,110.43,111.3,110.24,110.94,49000.0,92.1431,92.869,91.9845,92.5686,49000.0
2014-12-11 09:35:00,111.25,111.65,111.17,111.62,27800.0,92.8273,93.161,92.7605,93.136,27800.0
2014-12-11 09:40:00,111.67,111.86,111.42,111.73,12800.0,93.1777,93.3363,92.9691,93.2278,12800.0
2014-12-11 09:45:00,111.56,111.87,111.45,111.87,13400.0,93.0859,93.3446,92.9941,93.3446,13400.0
2014-12-11 09:50:00,111.86,112.11,111.85,112.03,14000.0,93.3363,93.5449,93.3279,93.4781,14000.0
2014-12-11 09:55:00,112.03,112.1,112.0,112.01,10600.0,93.4781,93.5365,93.4531,93.4614,10600.0
2014-12-11 10:00:00,112.03,112.13,111.89,112.06,22200.0,93.4781,93.5615,93.3613,93.5031,22200.0
2014-12-11 10:05:00,112.16,112.16,111.94,111.94,11800.0,93.5866,93.5866,93.403,93.403,11800.0
2014-12-11 10:10:00,111.91,111.92,111.67,111.8,20400.0,93.378,93.3863,93.1777,93.2862,20400.0
2014-12-11 10:15:00,111.8,111.83,111.66,111.75,17600.0,93.2862,93.3112,93.1694,93.2445,17600.0
2014-12-11 10:20:00,111.82,111.93,111.63,111.76,24000.0,93.3029,93.3947,93.1443,93.2528,24000.0
2014-12-11 10:25:00,111.78,111.9,111.72,111.9,12800.0,93.2695,93.3696,93.2194,93.3696,12800.0
2014-12-11 10:30:00,111.92,112.11,111.88,112.06,42800.0,93.3863,93.5449,93.3529,93.5031,42800.0
2014-12-11 10:35:00,112.01,112.09,111.96,112.09,11400.0,93.4614,93.5282,93.4197,93.5282,11400.0
2014-12-11 10:40:00,112.02,112.04,111.91,111.96,7800.0,93.4698,93.4864,93.378,93.4197,7800.0
2014-12-11 10:45:00,111.96,111.97,111.72,111.81,17000.0,93.4197,93.428,93.2194,93.2945,17000.0
2014-12-11 10:50:00,111.82,111.83,111.72,111.8,13400.0,93.3029,93.3112,93.2194,93.2862,13400.0
2014-12-11 10:55:00,111.8,111.8,111.66,111.66,4000.0,93.2862,93.2862,93.1694,93.1694,4000.0
2014-12-11 11:00:00,111.65,111.82,111.65,111.8,5600.0,93.161,93.3029,93.161,93.2862,5600.0
2014-12-11 11:05:00,111.81,111.91,111.79,111.82,7400.0,93.2945,93.378,93.2778,93.3029,7400.0
2014-12-11 11:10:00,111.81,111.86,111.75,111.8,4200.0,93.2945,93.3363,93.2445,93.2862,4200.0
2014-12-11 11:15:00,111.79,111.88,111.67,111.67,12000.0,93.2778,93.3529,93.1777,93.1777,12000.0
2014-12-11 11:20:00,111.76,111.78,111.66,111.66,8400.0,93.2528,93.2695,93.1694,93.1694,8400.0
2014-12-11 11:25:00,111.66,111.72,111.42,111.42,22000.0,93.1694,93.2194,92.9691,92.9691,22000.0
2014-12-11 11:30:00,111.44,111.51,111.41,111.44,10200.0,92.9858,93.0442,92.9608,92.9858,10200.0
2014-12-11 11:35:00,111.4,111.46,111.32,111.36,6200.0,92.9524,93.0025,92.8857,92.919,6200.0
2014-12-11 11:40:00,111.39,111.47,111.28,111.28,4400.0,92.9441,93.0108,92.8523,92.8523,4400.0
2014-12-11 11:45:00,111.34,111.38,111.27,111.37,7800.0,92.9024,92.9357,92.844,92.9274,7800.0
2014-12-11 11:50:00,111.35,111.55,111.34,111.55,11200.0,92.9107,93.0776,92.9024,93.0776,11200.0
2014-12-11 11:55:00,111.51,111.63,111.41,111.63,6800.0,93.0442,93.1443,92.9608,93.1443,6800.0
2014-12-11 12:00:00,111.57,111.64,111.52,111.56,10000.0,93.0943,93.1527,93.0526,93.0859,10000.0
2014-12-11 12:05:00,111.52,111.54,111.48,111.54,4400.0,93.0526,93.0692,93.0192,93.0692,4400.0
2014-12-11 12:10:00,111.49,111.63,111.49,111.56,6400.0,93.0275,93.1443,93.0275,93.0859,6400.0
2014-12-11 12:15:00,111.56,111.61,111.45,111.45,14000.0,93.0859,93.1276,92.9941,92.9941,14000.0
2014-12-11 12:20:00,111.5,111.56,111.44,111.51,12200.0,93.0359,93.0859,92.9858,93.0442,12200.0
2014-12-11 12:25:00,111.52,111.57,111.5,111.57,7000.0,93.0526,93.0943,93.0359,93.0943,7000.0
2014-12-11 12:30:00,111.59,111.59,111.5,111.5,12000.0,93.111,93.111,93.0359,93.0359,12000.0
2014-12-11 12:35:00,111.49,111.6,111.49,111.58,10400.0,93.0275,93.1193,93.0275,93.1026,10400.0
2014-12-11 12:40:00,111.57,111.57,111.5,111.51,6000.0,93.0943,93.0943,93.0359,93.0442,6000.0
2014-12-11 12:45:00,111.47,111.59,111.42,111.55,9200.0,93.0108,93.111,92.9691,93.0776,9200.0
2014-12-11 12:50:00,111.55,111.56,111.42,111.49,20000.0,93.0776,93.0859,92.9691,93.0275,20000.0
2014-12-11 12:55:00,111.51,111.61,111.51,111.58,16200.0,93.0442,93.1276,93.0442,93.1026,16200.0
2014-12-11 13:00:00,111.6,111.6,111.48,111.52,6600.0,93.1193,93.1193,93.0192,93.0526,6600.0
2014-12-11 13:05:00,111.49,111.58,111.49,111.58,6200.0,93.0275,93.1026,93.0275,93.1026,6200.0
2014-12-11 13:10:00,111.55,111.61,111.43,111.49,4400.0,93.0776,93.1276,92.9775,93.0275,4400.0
2014-12-11 13:15:00,111.5,111.55,111.5,111.5,1800.0,93.0359,93.0776,93.0359,93.0359,1800.0
2014-12-11 13:20:00,111.53,111.53,111.25,111.3,8200.0,93.0609,93.0609,92.8273,92.869,8200.0
2014-12-11 13:25:00,111.26,111.39,111.24,111.33,8800.0,92.8356,92.9441,92.8189,92.894,8800.0
2014-12-11 13:30:00,111.33,111.41,111.32,111.38,9000.0,92.894,92.9608,92.8857,92.9357,9000.0
2014-12-11 13:35:00,111.44,111.55,111.33,111.36,9200.0,92.9858,93.0776,92.894,92.919,9200.0
2014-12-11 13:40:00,111.37,111.62,111.36,111.61,11400.0,92.9274,93.136,92.919,93.1276,11400.0
2014-12-11 13:45:00,111.62,111.77,111.62,111.77,8800.0,93.136,93.2612,93.136,93.2612,8800.0
2014-12-11 13:50:00,111.77,111.81,111.6,111.64,11600.0,93.2612,93.2945,93.1193,93.1527,11600.0
2014-12-11 13:55:00,111.64,111.71,111.53,111.54,12400.0,93.1527,93.2111,93.0609,93.0692,12400.0
2014-12-11 14:00:00,111.52,111.63,111.48,111.63,9000.0,93.0526,93.1443,93.0192,93.1443,9000.0
2014-12-11 14:05:00,111.65,111.77,111.51,111.68,11400.0,93.161,93.2612,93.0442,93.1861,11400.0
2014-12-11 14:10:00,111.66,111.66,111.55,111.61,13000.0,93.1694,93.1694,93.0776,93.1276,13000.0
2014-12-11 14:15:00,111.58,111.61,111.49,111.57,9000.0,93.1026,93.1276,93.0275,93.0943,9000.0
2014-12-11 14:20:00,111.57,111.64,111.55,111.57,16000.0,93.0943,93.1527,93.0776,93.0943,16000.0
2014-12-11 14:25:00,111.57,111.6,111.29,111.36,14200.0,93.0943,93.1193,92.8606,92.919,14200.0
2014-12-11 14:30:00,111.36,111.39,111.21,111.28,11000.0,92.919,92.9441,92.7939,92.8523,11000.0
2014-12-11 14:35:00,111.31,111.49,111.31,111.46,10400.0,92.8773,93.0275,92.8773,93.0025,10400.0
2014-12-11 14:40:00,111.42,111.64,111.42,111.57,13800.0,92.9691,93.1527,92.9691,93.0943,13800.0
2014-12-11 14:45:00,111.6,111.6,111.24,111.32,15400.0,93.1193,93.1193,92.8189,92.8857,15400.0
2014-12-11 14:50:00,111.33,111.41,111.25,111.39,10600.0,92.894,92.9608,92.8273,92.9441,10600.0
2014-12-11 14:55:00,111.36,111.42,111.22,111.31,12200.0,92.919,92.9691,92.8022,92.8773,12200.0
2014-12-11 15:00:00,111.32,111.56,111.26,111.53,12400.0,92.8857,93.0859,92.8356,93.0609,12400.0
2014-12-11 15:05:00,111.54,111.65,111.5,111.6,13400.0,93.0692,93.161,93.0359,93.1193,13400.0
2014-12-11 15:10:00,111.61,111.85,111.57,111.82,13000.0,93.1276,93.3279,93.0943,93.3029,13000.0
2014-12-11 15:15:00,111.79,111.94,111.75,111.82,16800.0,93.2778,93.403,93.2445,93.3029,16800.0
2014-12-11 15:20:00,111.76,111.84,111.66,111.84,8800.0,93.2528,93.3196,93.1694,93.3196,8800.0
2014-12-11 15:25:00,111.83,111.83,111.65,111.73,7200.0,93.3112,93.3112,93.161,93.2278,7200.0
2014-12-11 15:30:00,111.7,111.8,111.5,111.53,22000.0,93.2027,93.2862,93.0359,93.0609,22000.0
2014-12-11 15:35:00,111.55,111.57,111.5,111.5,13800.0,93.0776,93.0943,93.0359,93.0359,13800.0
2014-12-11 15:40:00,111.52,111.74,111.47,111.49,28200.0,93.0526,93.2361,93.0108,93.0275,28200.0
2014-12-11 15:45:00,111.48,111.49,111.28,111.33,22200.0,93.0192,93.0275,92.8523,92.894,22200.0
2014-12-11 15:50:00,111.33,111.33,110.96,111.24,52000.0,92.894,92.894,92.5853,92.8189,52000.0
2014-12-11 15:55:00,111.2,111.4,111.17,111.33,91600.0,92.7855,92.9524,92.7605,92.894,91600.0
2014-12-12 09:30:00,110.82,110.86,110.4,110.4,21400.0,92.4685,92.5018,92.118,92.118,21400.0
2014-12-12 09:35:00,110.72,111.21,110.61,110.96,13400.0,92.385,92.7939,92.2932,92.5853,13400.0
2014-12-12 09:40:00,110.97,111.14,110.61,110.71,15800.0,92.5936,92.7355,92.2932,92.3767,15800.0
2014-12-12 09:45:00,110.7,110.77,110.25,110.26,81800.0,92.3683,92.4268,91.9929,92.0012,81800.0
2014-12-12 09:50:00,110.26,110.45,110.17,110.34,11400.0,92.0012,92.1597,91.9261,92.068,11400.0
2014-12-12 09:55:00,110.33,110.58,110.24,110.42,13400.0,92.0596,92.2682,91.9845,92.1347,13400.0
2014-12-12 10:00:00,110.53,110.53,110.24,110.33,34000.0,92.2265,92.2265,91.9845,92.0596,34000.0
2014-12-12 10:05:00,110.37,110.53,110.33,110.36,20000.0,92.093,92.2265,92.0596,92.0846,20000.0
2014-12-12 10:10:00,110.44,110.47,110.16,110.29,14200.0,92.1514,92.1764,91.9178,92.0262,14200.0
2014-12-12 10:15:00,110.33,110.35,109.95,110.15,19200.0,92.0596,92.0763,91.7425,91.9094,19200.0
2014-12-12 10:20:00,110.26,111.04,110.24,110.57,87400.0,92.0012,92.652,91.9845,92.2599,87400.0
2014-12-12 10:25:00,110.51,110.66,110.39,110.49,22600.0,92.2098,92.335,92.1097,92.1931,22600.0
2014-12-12 10:30:00,110.49,110.57,110.29,110.35,25000.0,92.1931,92.2599,92.0262,92.0763,25000.0
2014-12-12 10:35:00,110.35,110.46,110.26,110.28,24600.0,92.0763,92.1681,92.0012,92.0179,24600.0
2014-12-12 10:40:00,110.33,110.53,110.25,110.53,25400.0,92.0596,92.2265,91.9929,92.2265,25400.0
2014-12-12 10:45:00,110.52,110.66,110.41,110.49,17800.0,92.2182,92.335,92.1264,92.1931,17800.0
2014-12-12 10:50:00,110.5,110.58,110.38,110.52,28800.0,92.2015,92.2682,92.1013,92.2182,28800.0
2014-12-12 10:55:00,110.51,110.54,110.32,110.36,23400.0,92.2098,92.2348,92.0513,92.0846,23400.0
2014-12-12 11:00:00,110.39,110.52,110.35,110.52,26800.0,92.1097,92.2182,92.0763,92.2182,26800.0
2014-12-12 11:05:00,110.52,110.61,110.38,110.6,21200.0,92.2182,92.2932,92.1013,92.2849,21200.0
2014-12-12 11:10:00,110.53,110.64,110.47,110.64,16400.0,92.2265,92.3183,92.1764,92.3183,16400.0
2014-12-12 11:15:00,110.63,110.63,110.46,110.47,13800.0,92.3099,92.3099,92.1681,92.1764,13800.0
2014-12-12 11:20:00,110.48,110.49,110.34,110.38,22200.0,92.1848,92.1931,92.068,92.1013,22200.0
2014-12-12 11:25:00,110.42,110.46,110.32,110.41,49000.0,92.1347,92.1681,92.0513,92.1264,49000.0
2014-12-12 11:30:00,110.45,110.47,110.33,110.36,22400.0,92.1597,92.1764,92.0596,92.0846,22400.0
2014-12-12 11:35:00,110.41,110.45,110.29,110.42,14600.0,92.1264,92.1597,92.0262,92.1347,14600.0
2014-12-12 11:40:00,110.45,110.45,110.19,110.19,5000.0,92.1597,92.1597,91.9428,91.9428,5000.0
2014-12-12 11:45:00,110.26,110.26,110.19,110.2,12400.0,92.0012,92.0012,91.9428,91.9511,12400.0
2014-12-12 11:50:00,110.14,110.25,110.13,110.14,9000.0,91.9011,91.9929,91.8927,91.9011,9000.0
2014-12-12 11:55:00,110.22,110.32,110.15,110.32,35400.0,91.9678,92.0513,91.9094,92.0513,35400.0
2014-12-12 12:00:00,110.33,110.44,110.26,110.39,14800.0,92.0596,92.1514,92.0012,92.1097,14800.0
2014-12-12 12:05:00,110.33,110.36,110.24,110.3,26600.0,92.0596,92.0846,91.9845,92.0346,26600.0
2014-12-12 12:10:00,110.28,110.41,110.28,110.36,112200.0,92.0179,92.1264,92.0179,92.0846,112200.0
2014-12-12 12:15:00,110.35,110.41,110.31,110.31,9200.0,92.0763,92.1264,92.0429,92.0429,9200.0
2014-12-12 12:20:00,110.28,110.38,110.28,110.33,4200.0,92.0179,92.1013,92.0179,92.0596,4200.0
2014-12-12 12:25:00,110.36,110.41,110.29,110.41,8600.0,92.0846,92.1264,92.0262,92.1264,8600.0
2014-12-12 12:30:00,110.42,110.43,110.32,110.36,11600.0,92.1347,92.1431,92.0513,92.0846,11600.0
2014-12-12 12:35:00,110.35,110.42,110.27,110.42,12800.0,92.0763,92.1347,92.0096,92.1347,12800.0
2014-12-12 12:40:00,110.42,110.52,110.34,110.42,20800.0,92.1347,92.2182,92.068,92.1347,20800.0
2014-12-12 12:45:00,110.45,110.48,110.38,110.48,11200.0,92.1597,92.1848,92.1013,92.1848,11200.0
2014-12-12 12:50:00,110.45,110.45,110.31,110.34,16800.0,92.1597,92.1597,92.0429,92.068,16800.0
2014-12-12 12:55:00,110.31,110.45,110.31,110.45,8000.0,92.0429,92.1597,92.0429,92.1597,8000.0
2014-12-12 13:00:00,110.41,110.43,110.28,110.36,6600.0,92.1264,92.1431,92.0179,92.0846,6600.0
2014-12-12 13:05:00,110.37,110.45,110.37,110.45,11000.0,92.093,92.1597,92.093,92.1597,11000.0
2014-12-12 13:10:00,110.44,110.45,110.32,110.45,19600.0,92.1514,92.1597,92.0513,92.1597,19600.0
2014-12-12 13:15:00,110.45,110.5,110.44,110.45,21600.0,92.1597,92.2015,92.1514,92.1597,21600.0
2014-12-12 13:20:00,110.49,110.55,110.42,110.42,16400.0,92.1931,92.2432,92.1347,92.1347,16400.0
2014-12-12 13:25:00,110.45,110.47,110.39,110.46,25400.0,92.1597,92.1764,92.1097,92.1681,25400.0
2014-12-12 13:30:00,110.47,110.48,110.33,110.33,15200.0,92.1764,92.1848,92.0596,92.0596,15200.0
2014-12-12 13:35:00,110.33,110.46,110.31,110.46,6600.0,92.0596,92.1681,92.0429,92.1681,6600.0
2014-12-12 13:40:00,110.46,110.46,110.37,110.39,17000.0,92.1681,92.1681,92.093,92.1097,17000.0
2014-12-12 13:45:00,110.37,110.45,110.36,110.45,30200.0,92.093,92.1597,92.0846,92.1597,30200.0
2014-12-12 13:50:00,110.45,110.45,110.36,110.45,15800.0,92.1597,92.1597,92.0846,92.1597,15800.0
2014-12-12 13:55:00,110.43,110.45,110.3,110.33,11400.0,92.1431,92.1597,92.0346,92.0596,11400.0
2014-12-12 14:00:00,110.36,110.36,110.27,110.27,4800.0,92.0846,92.0846,92.0096,92.0096,4800.0
2014-12-12 14:05:00,110.33,110.36,110.29,110.33,5200.0,92.0596,92.0846,92.0262,92.0596,5200.0
2014-12-12 14:10:00,110.33,110.45,110.33,110.43,67600.0,92.0596,92.1597,92.0596,92.1431,67600.0
2014-12-12 14:15:00,110.42,110.67,110.39,110.67,48400.0,92.1347,92.3433,92.1097,92.3433,48400.0
2014-12-12 14:20:00,110.67,110.83,110.63,110.77,44400.0,92.3433,92.4768,92.3099,92.4268,44400.0
2014-12-12 14:25:00,110.76,110.85,110.74,110.74,48400.0,92.4184,92.4935,92.4017,92.4017,48400.0
2014-12-12 14:30:00,110.75,110.77,110.7,110.73,28200.0,92.4101,92.4268,92.3683,92.3934,28200.0
2014-12-12 14:35:00,110.73,110.73,110.58,110.62,45800.0,92.3934,92.3934,92.2682,92.3016,45800.0
2014-12-12 14:40:00,110.64,110.67,110.55,110.56,25000.0,92.3183,92.3433,92.2432,92.2515,25000.0
2014-12-12 14:45:00,110.52,110.65,110.52,110.63,25200.0,92.2182,92.3266,92.2182,92.3099,25200.0
2014-12-12 14:50:00,110.64,110.86,110.64,110.85,35200.0,92.3183,92.5018,92.3183,92.4935,35200.0
2014-12-12 14:55:00,110.83,111.0,110.83,110.95,24000.0,92.4768,92.6187,92.4768,92.5769,24000.0
2014-12-12 15:00:00,111.0,111.06,110.98,111.03,33400.0,92.6187,92.6687,92.602,92.6437,33400.0
2014-12-12 15:05:00,111.02,111.03,110.75,110.78,21000.0,92.6354,92.6437,92.4101,92.4351,21000.0
2014-12-12 15:10:00,110.82,110.82,110.62,110.64,28000.0,92.4685,92.4685,92.3016,92.3183,28000.0
2014-12-12 15:15:00,110.67,110.79,110.64,110.73,25800.0,92.3433,92.4434,92.3183,92.3934,25800.0
2014-12-12 15:20:00,110.73,110.76,110.66,110.76,22200.0,92.3934,92.4184,92.335,92.4184,22200.0
2014-12-12 15:25:00,110.76,110.77,110.61,110.61,24000.0,92.4184,92.4268,92.2932,92.2932,24000.0
2014-12-12 15:30:00,110.6,110.62,110.42,110.46,30600.0,92.2849,92.3016,92.1347,92.1681,30600.0
2014-12-12 15:35:00,110.44,110.45,110.32,110.32,28200.0,92.1514,92.1597,92.0513,92.0513,28200.0
2014-12-12 15:40:00,110.32,110.39,110.23,110.33,35600.0,92.0513,92.1097,91.9762,92.0596,35600.0
2014-12-12 15:45:00,110.33,110.36,110.17,110.29,38600.0,92.0596,92.0846,91.9261,92.0262,38600.0
2014-12-12 15:50:00,110.28,110.29,110.11,110.14,53400.0,92.0179,92.0262,91.876,91.9011,53400.0
2014-12-12 15:55:00,110.14,110.17,109.88,109.97,153600.0,91.9011,91.9261,91.6841,91.7592,153600.0
2014-12-15 09:30:00,110.51,111.19,110.16,111.19,43400.0,92.2098,92.7772,91.9178,92.7772,43400.0
2014-12-15 09:35:00,111.23,111.24,110.32,110.63,19400.0,92.8106,92.8189,92.0513,92.3099,19400.0
2014-12-15 09:40:00,110.61,111.04,110.58,110.67,16800.0,92.2932,92.652,92.2682,92.3433,16800.0
2014-12-15 09:45:00,110.67,110.97,110.58,110.96,24200.0,92.3433,92.5936,92.2682,92.5853,24200.0
2014-12-15 09:50:00,110.94,110.94,110.62,110.74,17000.0,92.5686,92.5686,92.3016,92.4017,17000.0
2014-12-15 09:55:00,110.78,110.82,110.5,110.67,18200.0,92.4351,92.4685,92.2015,92.3433,18200.0
2014-12-15 10:00:00,110.67,110.7,110.31,110.39,21600.0,92.3433,92.3683,92.0429,92.1097,21600.0
2014-12-15 10:05:00,110.36,110.43,110.07,110.08,19000.0,92.0846,92.1431,91.8427,91.851,19000.0
2014-12-15 10:10:00,110.08,110.35,110.08,110.32,9400.0,91.851,92.0763,91.851,92.0513,9400.0
2014-12-15 10:15:00,110.32,110.35,109.94,110.05,35800.0,92.0513,92.0763,91.7342,91.826,35800.0
2014-12-15 10:20:00,110.11,110.11,109.8,109.88,8600.0,91.876,91.876,91.6174,91.6841,8600.0
2014-12-15 10:25:00,109.8,109.95,109.76,109.95,27600.0,91.6174,91.7425,91.584,91.7425,27600.0
2014-12-15 10:30:00,109.95,109.98,109.81,109.86,9400.0,91.7425,91.7676,91.6257,91.6674,9400.0
2014-12-15 10:35:00,109.82,109.88,109.69,109.77,20200.0,91.6341,91.6841,91.5256,91.5923,20200.0
2014-12-15 10:40:00,109.77,109.82,109.42,109.43,18400.0,91.5923,91.6341,91.3003,91.3087,18400.0
2014-12-15 10:45:00,109.4,109.5,109.36,109.44,31200.0,91.2836,91.3671,91.2502,91.317,31200.0
2014-12-15 10:50:00,109.42,109.79,109.39,109.75,36000.0,91.3003,91.609,91.2753,91.5757,36000.0
2014-12-15 10:55:00,109.7,109.85,109.69,109.83,19000.0,91.5339,91.6591,91.5256,91.6424,19000.0
2014-12-15 11:00:00,109.7,109.76,109.36,109.49,8400.0,91.5339,91.584,91.2502,91.3587,8400.0
2014-12-15 11:05:00,109.44,109.55,109.36,109.42,12600.0,91.317,91.4088,91.2502,91.3003,12600.0
2014-12-15 11:10:00,109.45,109.45,109.14,109.14,17400.0,91.3253,91.3253,91.0667,91.0667,17400.0
2014-12-15 11:15:00,109.15,109.2,108.92,109.02,16800.0,91.075,91.1167,90.8831,90.9665,16800.0
2014-12-15 11:20:00,109.07,109.14,108.71,108.73,27800.0,91.0083,91.0667,90.7079,90.7246,27800.0
2014-12-15 11:25:00,108.83,108.97,108.64,108.85,16600.0,90.808,90.9248,90.6495,90.8247,16600.0
2014-12-15 11:30:00,108.83,108.99,108.78,108.81,17600.0,90.808,90.9415,90.7663,90.7913,17600.0
2014-12-15 11:35:00,108.81,108.85,108.61,108.61,18000.0,90.7913,90.8247,90.6244,90.6244,18000.0
2014-12-15 11:40:00,108.52,108.53,108.35,108.39,17600.0,90.5493,90.5577,90.4075,90.4409,17600.0
2014-12-15 11:45:00,108.33,108.46,108.26,108.33,14000.0,90.3908,90.4993,90.3324,90.3908,14000.0
2014-12-15 11:50:00,108.31,108.42,108.23,108.23,18800.0,90.3741,90.4659,90.3074,90.3074,18800.0
2014-12-15 11:55:00,108.26,108.33,108.11,108.17,68400.0,90.3324,90.3908,90.2072,90.2573,68400.0
2014-12-15 12:00:00,108.16,108.31,108.11,108.24,144600.0,90.249,90.3741,90.2072,90.3157,144600.0
2014-12-15 12:05:00,108.23,108.47,108.23,108.35,21200.0,90.3074,90.5076,90.3074,90.4075,21200.0
2014-12-15 12:10:00,108.39,108.54,108.39,108.51,10400.0,90.4409,90.566,90.4409,90.541,10400.0
2014-12-15 12:15:00,108.5,108.58,108.44,108.58,6200.0,90.5327,90.5994,90.4826,90.5994,6200.0
2014-12-15 12:20:00,108.58,108.84,108.58,108.84,10800.0,90.5994,90.8164,90.5994,90.8164,10800.0
2014-12-15 12:25:00,108.78,109.08,108.78,108.96,8400.0,90.7663,91.0166,90.7663,90.9165,8400.0
2014-12-15 12:30:00,108.95,109.0,108.39,108.52,54200.0,90.9081,90.9499,90.4409,90.5493,54200.0
2014-12-15 12:35:00,108.52,108.81,108.52,108.76,44600.0,90.5493,90.7913,90.5493,90.7496,44600.0
2014-12-15 12:40:00,108.74,108.74,108.55,108.61,22200.0,90.7329,90.7329,90.5744,90.6244,22200.0
2014-12-15 12:45:00,108.67,108.79,108.63,108.73,33000.0,90.6745,90.7746,90.6411,90.7246,33000.0
2014-12-15 12:50:00,108.78,108.91,108.59,108.91,25200.0,90.7663,90.8748,90.6078,90.8748,25200.0
2014-12-15 12:55:00,108.97,109.32,108.97,109.26,16800.0,90.9248,91.2169,90.9248,91.1668,16800.0
2014-12-15 13:00:00,109.27,109.32,109.19,109.23,9200.0,91.1751,91.2169,91.1084,91.1418,9200.0
2014-12-15 13:05:00,109.2,109.29,108.93,108.95,11400.0,91.1167,91.1918,90.8915,90.9081,11400.0
2014-12-15 13:10:00,109.03,109.11,108.77,108.83,10200.0,90.9749,91.0416,90.7579,90.808,10200.0
2014-12-15 13:15:00,108.83,108.98,108.81,108.98,10200.0,90.808,90.9332,90.7913,90.9332,10200.0
2014-12-15 13:20:00,109.03,109.14,109.03,109.03,12400.0,90.9749,91.0667,90.9749,90.9749,12400.0
2014-12-15 13:25:00,109.02,109.08,108.92,109.01,34200.0,90.9665,91.0166,90.8831,90.9582,34200.0
2014-12-15 13:30:00,108.91,109.04,108.81,109.01,12200.0,90.8748,90.9832,90.7913,90.9582,12200.0
2014-12-15 13:35:00,108.95,109.12,108.95,109.04,9600.0,90.9081,91.05,90.9081,90.9832,9600.0
2014-12-15 13:40:00,109.08,109.23,108.97,109.12,12400.0,91.0166,91.1418,90.9248,91.05,12400.0
2014-12-15 13:45:00,109.13,109.13,108.94,109.02,11600.0,91.0583,91.0583,90.8998,90.9665,11600.0
2014-12-15 13:50:00,108.98,109.19,108.94,109.16,21000.0,90.9332,91.1084,90.8998,91.0834,21000.0
2014-12-15 13:55:00,109.18,109.28,109.08,109.17,17000.0,91.1001,91.1835,91.0166,91.0917,17000.0
2014-12-15 14:00:00,109.14,109.22,109.07,109.08,55200.0,91.0667,91.1334,91.0083,91.0166,55200.0
2014-12-15 14:05:00,109.06,109.11,108.95,109.01,15400.0,90.9999,91.0416,90.9081,90.9582,15400.0
2014-12-15 14:10:00,109.11,109.14,109.06,109.13,22600.0,91.0416,91.0667,90.9999,91.0583,22600.0
2014-12-15 14:15:00,109.1,109.14,109.05,109.06,21800.0,91.0333,91.0667,90.9916,90.9999,21800.0
2014-12-15 14:20:00,109.1,109.32,108.98,109.28,21600.0,91.0333,91.2169,90.9332,91.1835,21600.0
2014-12-15 14:25:00,109.34,109.55,109.32,109.55,43200.0,91.2336,91.4088,91.2169,91.4088,43200.0
2014-12-15 14:30:00,109.51,109.52,109.26,109.32,27000.0,91.3754,91.3837,91.1668,91.2169,27000.0
2014-12-15 14:35:00,109.41,109.64,109.4,109.52,18000.0,91.292,91.4839,91.2836,91.3837,18000.0
2014-12-15 14:40:00,109.52,109.54,109.33,109.35,23000.0,91.3837,91.4004,91.2252,91.2419,23000.0
2014-12-15 14:45:00,109.39,109.49,109.3,109.37,11400.0,91.2753,91.3587,91.2002,91.2586,11400.0
2014-12-15 14:50:00,109.32,109.5,109.31,109.37,10000.0,91.2169,91.3671,91.2085,91.2586,10000.0
2014-12-15 14:55:00,109.43,109.54,109.41,109.51,12800.0,91.3087,91.4004,91.292,91.3754,12800.0
2014-12-15 15:00:00,109.49,109.67,109.46,109.61,19800.0,91.3587,91.5089,91.3337,91.4588,19800.0
2014-12-15 15:05:00,109.63,109.84,109.58,109.77,17800.0,91.4755,91.6508,91.4338,91.5923,17800.0
2014-12-15 15:10:00,109.8,109.93,109.73,109.83,23000.0,91.6174,91.7259,91.559,91.6424,23000.0
2014-12-15 15:15:00,109.85,109.85,109.55,109.67,13600.0,91.6591,91.6591,91.4088,91.5089,13600.0
2014-12-15 15:20:00,109.67,109.78,109.58,109.73,11400.0,91.5089,91.6007,91.4338,91.559,11400.0
2014-12-15 15:25:00,109.72,109.84,109.54,109.54,17000.0,91.5506,91.6508,91.4004,91.4004,17000.0
2014-12-15 15:30:00,109.42,109.48,109.33,109.33,56000.0,91.3003,91.3504,91.2252,91.2252,56000.0
2014-12-15 15:35:00,109.32,109.58,109.3,109.51,45200.0,91.2169,91.4338,91.2002,91.3754,45200.0
2014-12-15 15:40:00,109.5,109.52,109.4,109.48,27000.0,91.3671,91.3837,91.2836,91.3504,27000.0
2014-12-15 15:45:00,109.45,109.48,109.24,109.36,59200.0,91.3253,91.3504,91.1501,91.2502,59200.0
2014-12-15 15:50:00,109.36,109.46,109.25,109.32,63800.0,91.2502,91.3337,91.1585,91.2169,63800.0
2014-12-15 15:55:00,109.31,109.33,109.03,109.05,101200.0,91.2085,91.2252,90.9749,90.9916,101200.0
2014-12-16 09:30:00,108.14,109.04,108.02,109.04,30200.0,90.2323,90.9832,90.1321,90.9832,30200.0
2014-12-16 09:35:00,108.94,109.14,108.4,108.5,21000.0,90.8998,91.0667,90.4492,90.5327,21000.0
2014-12-16 09:40:00,108.47,109.2,108.47,108.96,15400.0,90.5076,91.1167,90.5076,90.9165,15400.0
2014-12-16 09:45:00,109.03,109.03,108.67,108.83,28200.0,90.9749,90.9749,90.6745,90.808,28200.0
2014-12-16 09:50:00,108.9,108.9,108.52,108.83,47000.0,90.8664,90.8664,90.5493,90.808,47000.0
2014-12-16 09:55:00,108.77,108.82,108.5,108.58,19800.0,90.7579,90.7997,90.5327,90.5994,19800.0
2014-12-16 10:00:00,108.64,109.01,108.6,108.95,30200.0,90.6495,90.9582,90.6161,90.9081,30200.0
2014-12-16 10:05:00,108.92,108.92,108.73,108.8,31200.0,90.8831,90.8831,90.7246,90.783,31200.0
2014-12-16 10:10:00,108.76,108.77,108.6,108.61,21400.0,90.7496,90.7579,90.6161,90.6244,21400.0
2014-12-16 10:15:00,108.59,109.02,108.57,109.02,28000.0,90.6078,90.9665,90.5911,90.9665,28000.0
2014-12-16 10:20:00,109.02,109.29,108.95,109.29,42400.0,90.9665,91.1918,90.9081,91.1918,42400.0
2014-12-16 10:25:00,109.26,109.43,109.26,109.42,24800.0,91.1668,91.3087,91.1668,91.3003,24800.0
2014-12-16 10:30:00,109.42,109.42,109.07,109.08,15600.0,91.3003,91.3003,91.0083,91.0166,15600.0
2014-12-16 10:35:00,109.02,109.17,109.01,109.05,25000.0,90.9665,91.0917,90.9582,90.9916,25000.0
2014-12-16 10:40:00,108.97,108.99,108.84,108.94,14600.0,90.9248,90.9415,90.8164,90.8998,14600.0
2014-12-16 10:45:00,108.94,109.06,108.89,108.91,17000.0,90.8998,90.9999,90.8581,90.8748,17000.0
2014-12-16 10:50:00,108.87,109.13,108.87,109.11,15400.0,90.8414,91.0583,90.8414,91.0416,15400.0
2014-12-16 10:55:00,109.13,109.29,109.13,109.29,16400.0,91.0583,91.1918,91.0583,91.1918,16400.0
2014-12-16 11:00:00,109.26,109.38,109.26,109.34,31000.0,91.1668,91.2669,91.1668,91.2336,31000.0
2014-12-16 11:05:00,109.37,109.37,109.25,109.26,4000.0,91.2586,91.2586,91.1585,91.1668,4000.0
2014-12-16 11:10:00,109.28,109.33,109.25,109.26,10200.0,91.1835,91.2252,91.1585,91.1668,10200.0
2014-12-16 11:15:00,109.28,109.46,109.28,109.46,27400.0,91.1835,91.3337,91.1835,91.3337,27400.0
2014-12-16 11:20:00,109.44,109.82,109.39,109.77,28000.0,91.317,91.6341,91.2753,91.5923,28000.0
2014-12-16 11:25:00,109.82,110.3,109.82,110.22,14000.0,91.6341,92.0346,91.6341,91.9678,14000.0
2014-12-16 11:30:00,110.19,110.39,110.11,110.29,32000.0,91.9428,92.1097,91.876,92.0262,32000.0
2014-12-16 11:35:00,110.29,110.39,110.19,110.32,11000.0,92.0262,92.1097,91.9428,92.0513,11000.0
2014-12-16 11:40:00,110.33,110.61,110.33,110.61,10400.0,92.0596,92.2932,92.0596,92.2932,10400.0
2014-12-16 11:45:00,110.61,110.65,110.46,110.51,7600.0,92.2932,92.3266,92.1681,92.2098,7600.0
2014-12-16 11:50:00,110.53,110.67,110.42,110.57,8400.0,92.2265,92.3433,92.1347,92.2599,8400.0
2014-12-16 11:55:00,110.5,110.5,110.32,110.39,11200.0,92.2015,92.2015,92.0513,92.1097,11200.0
2014-12-16 12:00:00,110.47,110.53,110.28,110.3,12000.0,92.1764,92.2265,92.0179,92.0346,12000.0
2014-12-16 12:05:00,110.38,110.46,110.27,110.36,43400.0,92.1013,92.1681,92.0096,92.0846,43400.0
2014-12-16 12:10:00,110.28,110.36,110.14,110.19,12200.0,92.0179,92.0846,91.9011,91.9428,12200.0
2014-12-16 12:15:00,110.22,110.28,110.17,110.2,7000.0,91.9678,92.0179,91.9261,91.9511,7000.0
2014-12-16 12:20:00,110.17,110.17,109.96,110.02,13800.0,91.9261,91.9261,91.7509,91.801,13800.0
2014-12-16 12:25:00,110.05,110.17,110.04,110.09,14600.0,91.826,91.9261,91.8176,91.8594,14600.0
2014-12-16 12:30:00,110.14,110.17,110.07,110.09,10800.0,91.9011,91.9261,91.8427,91.8594,10800.0
2014-12-16 12:35:00,110.1,110.17,110.03,110.03,30800.0,91.8677,91.9261,91.8093,91.8093,30800.0
2014-12-16 12:40:00,110.03,110.1,109.83,109.83,6200.0,91.8093,91.8677,91.6424,91.6424,6200.0
2014-12-16 12:45:00,109.86,109.86,109.67,109.7,23400.0,91.6674,91.6674,91.5089,91.5339,23400.0
2014-12-16 12:50:00,109.69,109.72,109.54,109.55,22200.0,91.5256,91.5506,91.4004,91.4088,22200.0
2014-12-16 12:55:00,109.54,109.58,109.39,109.42,5600.0,91.4004,91.4338,91.2753,91.3003,5600.0
2014-12-16 13:00:00,109.39,109.46,109.35,109.36,7000.0,91.2753,91.3337,91.2419,91.2502,7000.0
2014-12-16 13:05:00,109.36,109.36,108.98,108.98,10200.0,91.2502,91.2502,90.9332,90.9332,10200.0
2014-12-16 13:10:00,108.98,108.99,108.73,108.89,16000.0,90.9332,90.9415,90.7246,90.8581,16000.0
2014-12-16 13:15:00,108.88,109.02,108.67,108.75,13600.0,90.8497,90.9665,90.6745,90.7413,13600.0
2014-12-16 13:20:00,108.8,108.95,108.65,108.86,8000.0,90.783,90.9081,90.6578,90.833,8000.0
2014-12-16 13:25:00,108.85,108.99,108.85,108.96,7200.0,90.8247,90.9415,90.8247,90.9165,7200.0
2014-12-16 13:30:00,108.97,108.97,108.68,108.93,9600.0,90.9248,90.9248,90.6829,90.8915,9600.0
2014-12-16 13:35:00,109.01,109.14,108.97,109.13,7200.0,90.9582,91.0667,90.9248,91.0583,7200.0
2014-12-16 13:40:00,109.13,109.44,109.11,109.36,8200.0,91.0583,91.317,91.0416,91.2502,8200.0
2014-12-16 13:45:00,109.35,109.41,109.2,109.33,12200.0,91.2419,91.292,91.1167,91.2252,12200.0
2014-12-16 13:50:00,109.33,109.58,109.33,109.55,12400.0,91.2252,91.4338,91.2252,91.4088,12400.0
2014-12-16 13:55:00,109.46,109.58,109.38,109.38,9800.0,91.3337,91.4338,91.2669,91.2669,9800.0
2014-12-16 14:00:00,109.42,109.51,109.36,109.36,4600.0,91.3003,91.3754,91.2502,91.2502,4600.0
2014-12-16 14:05:00,109.36,109.63,109.36,109.55,11600.0,91.2502,91.4755,91.2502,91.4088,11600.0
2014-12-16 14:10:00,109.55,109.71,109.52,109.62,7800.0,91.4088,91.5423,91.3837,91.4672,7800.0
2014-12-16 14:15:00,109.6,109.6,109.46,109.6,4800.0,91.4505,91.4505,91.3337,91.4505,4800.0
2014-12-16 14:20:00,109.53,109.61,109.38,109.38,7000.0,91.3921,91.4588,91.2669,91.2669,7000.0
2014-12-16 14:25:00,109.41,109.44,109.36,109.36,4600.0,91.292,91.317,91.2502,91.2502,4600.0
2014-12-16 14:30:00,109.38,109.51,109.29,109.29,8800.0,91.2669,91.3754,91.1918,91.1918,8800.0
2014-12-16 14:35:00,109.25,109.35,109.14,109.26,10000.0,91.1585,91.2419,91.0667,91.1668,10000.0
2014-12-16 14:40:00,109.26,109.46,109.22,109.22,7200.0,91.1668,91.3337,91.1334,91.1334,7200.0
2014-12-16 14:45:00,109.14,109.29,109.14,109.26,11600.0,91.0667,91.1918,91.0667,91.1668,11600.0
2014-12-16 14:50:00,109.28,109.28,108.85,108.99,7800.0,91.1835,91.1835,90.8247,90.9415,7800.0
2014-12-16 14:55:00,108.97,109.12,108.95,109.04,16200.0,90.9248,91.05,90.9081,90.9832,16200.0
2014-12-16 15:00:00,109.06,109.27,108.91,109.19,12800.0,90.9999,91.1751,90.8748,91.1084,12800.0
2014-12-16 15:05:00,109.17,109.29,109.03,109.26,25600.0,91.0917,91.1918,90.9749,91.1668,25600.0
2014-12-16 15:10:00,109.24,109.33,109.18,109.21,16600.0,91.1501,91.2252,91.1001,91.1251,16600.0
2014-12-16 15:15:00,109.17,109.29,109.13,109.27,21600.0,91.0917,91.1918,91.0583,91.1751,21600.0
2014-12-16 15:20:00,109.22,109.32,109.19,109.22,19600.0,91.1334,91.2169,91.1084,91.1334,19600.0
2014-12-16 15:25:00,109.2,109.2,109.04,109.1,22200.0,91.1167,91.1167,90.9832,91.0333,22200.0
2014-12-16 15:30:00,109.09,109.26,109.01,109.21,13400.0,91.025,91.1668,90.9582,91.1251,13400.0
2014-12-16 15:35:00,109.24,109.26,108.93,109.03,40800.0,91.1501,91.1668,90.8915,90.9749,40800.0
2014-12-16 15:40:00,109.0,109.02,108.76,108.79,32800.0,90.9499,90.9665,90.7496,90.7746,32800.0
2014-12-16 15:45:00,108.8,108.93,108.64,108.74,30200.0,90.783,90.8915,90.6495,90.7329,30200.0
2014-12-16 15:50:00,108.75,108.81,108.42,108.53,44000.0,90.7413,90.7913,90.4659,90.5577,44000.0
2014-12-16 15:55:00,108.53,108.53,108.21,108.35,84200.0,90.5577,90.5577,90.2907,90.4075,84200.0
2014-12-17 09:30:00,108.55,109.29,108.35,108.66,19000.0,90.5744,91.1918,90.4075,90.6662,19000.0
2014-12-17 09:35:00,108.92,109.12,108.57,108.92,17200.0,90.8831,91.05,90.5911,90.8831,17200.0
2014-12-17 09:40:00,108.92,109.68,108.92,109.49,11600.0,90.8831,91.5173,90.8831,91.3587,11600.0
2014-12-17 09:45:00,109.41,109.5,109.04,109.12,31400.0,91.292,91.3671,90.9832,91.05,31400.0
2014-12-17 09:50:00,109.08,109.12,108.92,108.94,5600.0,91.0166,91.05,90.8831,90.8998,5600.0
2014-12-17 09:55:00,109.13,109.35,109.06,109.35,6000.0,91.0583,91.2419,90.9999,91.2419,6000.0
2014-12-17 10:00:00,109.41,109.44,108.79,109.06,13400.0,91.292,91.317,90.7746,90.9999,13400.0
2014-12-17 10:05:00,108.97,109.06,108.83,109.02,4800.0,90.9248,90.9999,90.808,90.9665,4800.0
2014-12-17 10:10:00,109.09,109.22,108.93,109.17,16400.0,91.025,91.1334,90.8915,91.0917,16400.0
2014-12-17 10:15:00,109.16,109.16,108.97,109.1,5200.0,91.0834,91.0834,90.9248,91.0333,5200.0
2014-12-17 10:20:00,109.08,109.08,108.96,108.98,2800.0,91.0166,91.0166,90.9165,90.9332,2800.0
2014-12-17 10:25:00,109.02,109.07,108.92,108.99,7600.0,90.9665,91.0083,90.8831,90.9415,7600.0
2014-12-17 10:30:00,108.89,109.09,108.86,109.05,5400.0,90.8581,91.025,90.833,90.9916,5400.0
2014-12-17 10:35:00,109.1,109.25,108.99,109.23,7400.0,91.0333,91.1585,90.9415,91.1418,7400.0
2014-12-17 10:40:00,109.27,109.44,109.19,109.35,10000.0,91.1751,91.317,91.1084,91.2419,10000.0
2014-12-17 10:45:00,109.35,109.46,109.3,109.39,15800.0,91.2419,91.3337,91.2002,91.2753,15800.0
2014-12-17 10:50:00,109.42,109.42,109.33,109.39,5000.0,91.3003,91.3003,91.2252,91.2753,5000.0
2014-12-17 10:55:00,109.42,109.51,109.39,109.46,7200.0,91.3003,91.3754,91.2753,91.3337,7200.0
2014-12-17 11:00:00,109.47,109.5,109.41,109.5,6200.0,91.342,91.3671,91.292,91.3671,6200.0
2014-12-17 11:05:00,109.47,109.47,109.28,109.28,7200.0,91.342,91.342,91.1835,91.1835,7200.0
2014-12-17 11:10:00,109.28,109.33,109.17,109.19,6000.0,91.1835,91.2252,91.0917,91.1084,6000.0
2014-12-17 11:15:00,109.17,109.2,108.93,109.14,14200.0,91.0917,91.1167,90.8915,91.0667,14200.0
2014-12-17 11:20:00,109.17,109.32,109.04,109.31,13000.0,91.0917,91.2169,90.9832,91.2085,13000.0
2014-12-17 11:25:00,109.35,109.39,109.29,109.3,8200.0,91.2419,91.2753,91.1918,91.2002,8200.0
2014-12-17 11:30:00,109.34,109.34,109.24,109.28,3400.0,91.2336,91.2336,91.1501,91.1835,3400.0
2014-12-17 11:35:00,109.27,109.64,109.26,109.58,6800.0,91.1751,91.4839,91.1668,91.4338,6800.0
2014-12-17 11:40:00,109.61,109.72,109.61,109.66,5000.0,91.4588,91.5506,91.4588,91.5006,5000.0
2014-12-17 11:45:00,109.69,109.89,109.66,109.83,14800.0,91.5256,91.6925,91.5006,91.6424,14800.0
2014-12-17 11:50:00,109.82,109.97,109.8,109.97,10000.0,91.6341,91.7592,91.6174,91.7592,10000.0
2014-12-17 11:55:00,110.0,110.29,110.0,110.21,12800.0,91.7843,92.0262,91.7843,91.9595,12800.0
2014-12-17 12:00:00,110.2,110.32,110.12,110.13,7600.0,91.9511,92.0513,91.8844,91.8927,7600.0
2014-12-17 12:05:00,110.08,110.1,109.83,109.95,11400.0,91.851,91.8677,91.6424,91.7425,11400.0
2014-12-17 12:10:00,109.92,109.93,109.74,109.75,15000.0,91.7175,91.7259,91.5673,91.5757,15000.0
2014-12-17 12:15:00,109.71,109.85,109.71,109.84,13200.0,91.5423,91.6591,91.5423,91.6508,13200.0
2014-12-17 12:20:00,109.83,109.86,109.76,109.83,11800.0,91.6424,91.6674,91.584,91.6424,11800.0
2014-12-17 12:25:00,109.72,109.86,109.72,109.76,7800.0,91.5506,91.6674,91.5506,91.584,7800.0
2014-12-17 12:30:00,109.8,110.01,109.79,109.82,10600.0,91.6174,91.7926,91.609,91.6341,10600.0
2014-12-17 12:35:00,109.78,109.95,109.7,109.95,14800.0,91.6007,91.7425,91.5339,91.7425,14800.0
2014-12-17 12:40:00,109.86,109.92,109.72,109.82,9200.0,91.6674,91.7175,91.5506,91.6341,9200.0
2014-12-17 12:45:00,109.83,109.93,109.74,109.91,9000.0,91.6424,91.7259,91.5673,91.7092,9000.0
2014-12-17 12:50:00,109.94,110.24,109.94,110.19,13600.0,91.7342,91.9845,91.7342,91.9428,13600.0
2014-12-17 12:55:00,110.17,110.28,110.06,110.17,11200.0,91.9261,92.0179,91.8343,91.9261,11200.0
2014-12-17 13:00:00,110.08,110.24,110.08,110.12,5600.0,91.851,91.9845,91.851,91.8844,5600.0
2014-12-17 13:05:00,110.06,110.21,110.01,110.06,13200.0,91.8343,91.9595,91.7926,91.8343,13200.0
2014-12-17 13:10:00,110.06,110.06,109.89,109.89,18200.0,91.8343,91.8343,91.6925,91.6925,18200.0
2014-12-17 13:15:00,109.92,110.03,109.87,109.96,6800.0,91.7175,91.8093,91.6758,91.7509,6800.0
2014-12-17 13:20:00,109.98,110.04,109.89,109.94,3200.0,91.7676,91.8176,91.6925,91.7342,3200.0
2014-12-17 13:25:00,109.85,109.99,109.82,109.99,6400.0,91.6591,91.7759,91.6341,91.7759,6400.0
2014-12-17 13:30:00,109.9,110.05,109.86,109.92,16200.0,91.7008,91.826,91.6674,91.7175,16200.0
2014-12-17 13:35:00,109.87,109.96,109.77,109.89,16600.0,91.6758,91.7509,91.5923,91.6925,16600.0
2014-12-17 13:40:00,109.89,109.92,109.82,109.89,3800.0,91.6925,91.7175,91.6341,91.6925,3800.0
2014-12-17 13:45:00,109.86,109.88,109.64,109.78,6600.0,91.6674,91.6841,91.4839,91.6007,6600.0
2014-12-17 13:50:00,109.63,109.8,109.58,109.67,11800.0,91.4755,91.6174,91.4338,91.5089,11800.0
2014-12-17 13:55:00,109.68,110.09,109.64,110.05,20600.0,91.5173,91.8594,91.4839,91.826,20600.0
2014-12-17 14:00:00,110.04,111.08,110.01,110.75,23000.0,91.8176,92.6854,91.7926,92.4101,23000.0
2014-12-17 14:05:00,110.72,110.85,110.47,110.83,28000.0,92.385,92.4935,92.1764,92.4768,28000.0
2014-12-17 14:10:00,110.79,111.24,110.64,111.08,20200.0,92.4434,92.8189,92.3183,92.6854,20200.0
2014-12-17 14:15:00,111.08,111.12,110.85,111.02,18200.0,92.6854,92.7188,92.4935,92.6354,18200.0
2014-12-17 14:20:00,110.95,111.05,110.76,111.05,12800.0,92.5769,92.6604,92.4184,92.6604,12800.0
2014-12-17 14:25:00,111.15,111.2,110.97,110.98,25000.0,92.7438,92.7855,92.5936,92.602,25000.0
2014-12-17 14:30:00,111.02,111.14,110.76,110.97,20200.0,92.6354,92.7355,92.4184,92.5936,20200.0
2014-12-17 14:35:00,110.99,111.22,110.94,111.11,14800.0,92.6103,92.8022,92.5686,92.7104,14800.0
2014-12-17 14:40:00,110.89,110.92,110.58,110.73,13600.0,92.5269,92.5519,92.2682,92.3934,13600.0
2014-12-17 14:45:00,110.67,110.7,110.05,110.49,18800.0,92.3433,92.3683,91.826,92.1931,18800.0
2014-12-17 14:50:00,110.39,110.71,110.26,110.71,11400.0,92.1097,92.3767,92.0012,92.3767,11400.0
2014-12-17 14:55:00,110.72,110.72,110.46,110.46,6200.0,92.385,92.385,92.1681,92.1681,6200.0
2014-12-17 15:00:00,110.5,110.5,110.12,110.31,10800.0,92.2015,92.2015,91.8844,92.0429,10800.0
2014-12-17 15:05:00,110.3,110.45,110.27,110.33,11200.0,92.0346,92.1597,92.0096,92.0596,11200.0
2014-12-17 15:10:00,110.28,110.54,110.28,110.54,11400.0,92.0179,92.2348,92.0179,92.2348,11400.0
2014-12-17 15:15:00,110.58,110.69,110.47,110.66,6600.0,92.2682,92.36,92.1764,92.335,6600.0
2014-12-17 15:20:00,110.75,110.75,110.54,110.67,9400.0,92.4101,92.4101,92.2348,92.3433,9400.0
2014-12-17 15:25:00,110.64,111.23,110.63,111.17,65000.0,92.3183,92.8106,92.3099,92.7605,65000.0
2014-12-17 15:30:00,111.17,111.23,110.96,111.05,9400.0,92.7605,92.8106,92.5853,92.6604,9400.0
2014-12-17 15:35:00,111.06,111.13,110.92,111.13,15400.0,92.6687,92.7271,92.5519,92.7271,15400.0
2014-12-17 15:40:00,111.12,111.45,111.12,111.32,24200.0,92.7188,92.9941,92.7188,92.8857,24200.0
2014-12-17 15:45:00,111.36,111.52,111.09,111.4,49600.0,92.919,93.0526,92.6938,92.9524,49600.0
2014-12-17 15:50:00,111.42,111.45,110.96,111.1,46000.0,92.9691,92.9941,92.5853,92.7021,46000.0
2014-12-17 15:55:00,111.04,111.24,110.95,111.14,69400.0,92.652,92.8189,92.5769,92.7355,69400.0
2014-12-18 09:35:00,112.22,112.5,111.89,112.44,16400.0,93.6366,93.8703,93.3613,93.8202,16400.0
2014-12-18 09:40:00,112.24,112.39,111.89,112.05,22800.0,93.6533,93.7785,93.3613,93.4948,22800.0
2014-12-18 09:45:00,112.1,112.19,111.94,112.08,12800.0,93.5365,93.6116,93.403,93.5198,12800.0
2014-12-18 09:50:00,112.1,112.23,112.05,112.12,36200.0,93.5365,93.645,93.4948,93.5532,36200.0
2014-12-18 09:55:00,112.14,112.37,112.14,112.21,32200.0,93.5699,93.7618,93.5699,93.6283,32200.0
2014-12-18 10:00:00,112.3,112.3,111.97,112.08,10200.0,93.7034,93.7034,93.428,93.5198,10200.0
2014-12-18 10:05:00,112.04,112.22,111.97,112.2,15600.0,93.4864,93.6366,93.428,93.6199,15600.0
2014-12-18 10:10:00,112.18,112.36,112.14,112.21,8600.0,93.6033,93.7535,93.5699,93.6283,8600.0
2014-12-18 10:15:00,112.2,112.29,112.14,112.17,6200.0,93.6199,93.695,93.5699,93.5949,6200.0
2014-12-18 10:20:00,112.15,112.24,112.15,112.2,12600.0,93.5782,93.6533,93.5782,93.6199,12600.0
2014-12-18 10:25:00,112.22,112.23,111.95,112.01,11800.0,93.6366,93.645,93.4113,93.4614,11800.0
2014-12-18 10:30:00,111.98,112.0,111.79,111.82,10800.0,93.4364,93.4531,93.2778,93.3029,10800.0
2014-12-18 10:35:00,111.83,111.9,111.61,111.61,11800.0,93.3112,93.3696,93.1276,93.1276,11800.0
2014-12-18 10:40:00,111.67,111.71,111.54,111.62,14400.0,93.1777,93.2111,93.0692,93.136,14400.0
2014-12-18 10:45:00,111.6,111.73,111.46,111.67,14200.0,93.1193,93.2278,93.0025,93.1777,14200.0
2014-12-18 10:50:00,111.61,111.73,111.61,111.72,22000.0,93.1276,93.2278,93.1276,93.2194,22000.0
2014-12-18 10:55:00,111.71,111.72,111.66,111.67,15200.0,93.2111,93.2194,93.1694,93.1777,15200.0
2014-12-18 11:00:00,111.61,111.72,111.61,111.64,38000.0,93.1276,93.2194,93.1276,93.1527,38000.0
2014-12-18 11:05:00,111.67,111.72,111.6,111.64,21200.0,93.1777,93.2194,93.1193,93.1527,21200.0
2014-12-18 11:10:00,111.64,111.66,111.51,111.51,25200.0,93.1527,93.1694,93.0442,93.0442,25200.0
2014-12-18 11:15:00,111.55,111.72,111.54,111.72,20600.0,93.0776,93.2194,93.0692,93.2194,20600.0
2014-12-18 11:20:00,111.75,111.91,111.75,111.89,7200.0,93.2445,93.378,93.2445,93.3613,7200.0
2014-12-18 11:25:00,111.93,112.11,111.85,111.86,9400.0,93.3947,93.5449,93.3279,93.3363,9400.0
2014-12-18 11:30:00,111.92,112.01,111.89,112.01,6600.0,93.3863,93.4614,93.3613,93.4614,6600.0
2014-12-18 11:35:00,112.05,112.07,111.97,112.06,5200.0,93.4948,93.5115,93.428,93.5031,5200.0
2014-12-18 11:40:00,111.99,112.05,111.92,111.96,7400.0,93.4447,93.4948,93.3863,93.4197,7400.0
2014-12-18 11:45:00,111.94,112.04,111.89,112.0,8200.0,93.403,93.4864,93.3613,93.4531,8200.0
2014-12-18 11:50:00,112.03,112.39,112.03,112.39,6800.0,93.4781,93.7785,93.4781,93.7785,6800.0
2014-12-18 11:55:00,112.39,112.4,112.27,112.39,8600.0,93.7785,93.7868,93.6784,93.7785,8600.0
2014-12-18 12:00:00,112.42,112.43,112.28,112.28,3200.0,93.8035,93.8119,93.6867,93.6867,3200.0
2014-12-18 12:05:00,112.32,112.39,112.26,112.26,6200.0,93.7201,93.7785,93.67,93.67,6200.0
2014-12-18 12:10:00,112.32,112.37,112.22,112.3,7800.0,93.7201,93.7618,93.6366,93.7034,7800.0
2014-12-18 12:15:00,112.31,112.33,112.17,112.31,6600.0,93.7117,93.7284,93.5949,93.7117,6600.0
2014-12-18 12:20:00,112.24,112.24,111.99,112.03,15000.0,93.6533,93.6533,93.4447,93.4781,15000.0
2014-12-18 12:25:00,112.02,112.14,111.98,112.02,8200.0,93.4698,93.5699,93.4364,93.4698,8200.0
2014-12-18 12:30:00,112.02,112.02,111.86,111.97,7000.0,93.4698,93.4698,93.3363,93.428,7000.0
2014-12-18 12:35:00,112.06,112.07,112.01,112.01,2400.0,93.5031,93.5115,93.4614,93.4614,2400.0
2014-12-18 12:40:00,112.1,112.19,112.05,112.19,6800.0,93.5365,93.6116,93.4948,93.6116,6800.0
2014-12-18 12:45:00,112.19,112.35,112.16,112.32,25000.0,93.6116,93.7451,93.5866,93.7201,25000.0
2014-12-18 12:50:00,112.33,112.48,112.33,112.42,8400.0,93.7284,93.8536,93.7284,93.8035,8400.0
2014-12-18 12:55:00,112.41,112.53,112.4,112.46,4800.0,93.7952,93.8953,93.7868,93.8369,4800.0
2014-12-18 13:00:00,112.42,112.42,112.31,112.33,8200.0,93.8035,93.8035,93.7117,93.7284,8200.0
2014-12-18 13:05:00,112.33,112.36,112.26,112.28,5800.0,93.7284,93.7535,93.67,93.6867,5800.0
2014-12-18 13:10:00,112.25,112.3,112.21,112.28,6400.0,93.6617,93.7034,93.6283,93.6867,6400.0
2014-12-18 13:15:00,112.28,112.35,112.27,112.32,3200.0,93.6867,93.7451,93.6784,93.7201,3200.0
2014-12-18 13:20:00,112.33,112.5,112.3,112.5,5200.0,93.7284,93.8703,93.7034,93.8703,5200.0
2014-12-18 13:25:00,112.5,112.5,112.41,112.44,3400.0,93.8703,93.8703,93.7952,93.8202,3400.0
2014-12-18 13:30:00,112.44,112.53,112.38,112.53,3600.0,93.8202,93.8953,93.7701,93.8953,3600.0
2014-12-18 13:35:00,112.56,112.61,112.47,112.52,9200.0,93.9203,93.9621,93.8452,93.887,9200.0
2014-12-18 13:40:00,112.5,112.54,112.41,112.45,6400.0,93.8703,93.9036,93.7952,93.8285,6400.0
2014-12-18 13:45:00,112.42,112.48,112.42,112.45,6400.0,93.8035,93.8536,93.8035,93.8285,6400.0
2014-12-18 13:50:00,112.39,112.47,112.38,112.47,7400.0,93.7785,93.8452,93.7701,93.8452,7400.0
2014-12-18 13:55:00,112.46,112.48,112.38,112.39,3800.0,93.8369,93.8536,93.7701,93.7785,3800.0
2014-12-18 14:00:00,112.42,112.44,112.36,112.39,8400.0,93.8035,93.8202,93.7535,93.7785,8400.0
2014-12-18 14:05:00,112.39,112.42,112.39,112.42,4600.0,93.7785,93.8035,93.7785,93.8035,4600.0
2014-12-18 14:10:00,112.4,112.48,112.4,112.48,5400.0,93.7868,93.8536,93.7868,93.8536,5400.0
2014-12-18 14:15:00,112.46,112.55,112.46,112.51,11000.0,93.8369,93.912,93.8369,93.8786,11000.0
2014-12-18 14:20:00,112.5,112.5,112.35,112.41,4200.0,93.8703,93.8703,93.7451,93.7952,4200.0
2014-12-18 14:25:00,112.39,112.48,112.39,112.42,5400.0,93.7785,93.8536,93.7785,93.8035,5400.0
2014-12-18 14:30:00,112.42,112.48,112.36,112.48,15400.0,93.8035,93.8536,93.7535,93.8536,15400.0
2014-12-18 14:35:00,112.44,112.56,112.42,112.52,15200.0,93.8202,93.9203,93.8035,93.887,15200.0
2014-12-18 14:40:00,112.49,112.54,112.42,112.5,8000.0,93.8619,93.9036,93.8035,93.8703,8000.0
2014-12-18 14:45:00,112.5,112.56,112.42,112.46,7800.0,93.8703,93.9203,93.8035,93.8369,7800.0
2014-12-18 14:50:00,112.45,112.7,112.45,112.65,9800.0,93.8285,94.0371,93.8285,93.9954,9800.0
2014-12-18 14:55:00,112.66,112.84,112.64,112.71,7400.0,94.0038,94.154,93.9871,94.0455,7400.0
2014-12-18 15:00:00,112.72,112.85,112.7,112.84,8200.0,94.0538,94.1623,94.0371,94.154,8200.0
2014-12-18 15:05:00,112.85,112.97,112.83,112.9,13600.0,94.1623,94.2624,94.1456,94.204,13600.0
2014-12-18 15:10:00,112.89,113.07,112.89,113.07,10400.0,94.1957,94.3459,94.1957,94.3459,10400.0
2014-12-18 15:15:00,113.06,113.07,112.97,113.02,12800.0,94.3375,94.3459,94.2624,94.3042,12800.0
2014-12-18 15:20:00,113.0,113.02,112.92,112.96,11600.0,94.2875,94.3042,94.2207,94.2541,11600.0
2014-12-18 15:25:00,112.96,113.09,112.95,113.08,12400.0,94.2541,94.3626,94.2457,94.3542,12400.0
2014-12-18 15:30:00,113.08,113.23,113.04,113.1,12000.0,94.3542,94.4794,94.3208,94.3709,12000.0
2014-12-18 15:35:00,113.17,113.2,113.11,113.14,8800.0,94.4293,94.4543,94.3793,94.4043,8800.0
2014-12-18 15:40:00,113.13,113.3,113.12,113.26,17400.0,94.3959,94.5378,94.3876,94.5044,17400.0
2014-12-18 15:45:00,113.24,113.24,113.11,113.22,28200.0,94.4877,94.4877,94.3793,94.471,28200.0
2014-12-18 15:50:00,113.25,113.39,113.25,113.36,21200.0,94.4961,94.6129,94.4961,94.5879,21200.0
2014-12-18 15:55:00,113.35,113.55,113.34,113.51,102200.0,94.5795,94.7464,94.5712,94.713,102200.0
2014-12-19 09:30:00,114.04,114.8,113.94,114.15,347000.0,95.1552,95.7894,95.0718,95.247,347000.0
2014-12-19 09:35:00,113.96,114.39,113.89,114.05,17800.0,95.0885,95.4473,95.0301,95.1636,17800.0
2014-12-19 09:40:00,114.08,114.26,113.94,113.94,14000.0,95.1886,95.3388,95.0718,95.0718,14000.0
2014-12-19 09:45:00,113.92,114.38,113.89,114.38,19200.0,95.0551,95.4389,95.0301,95.4389,19200.0
2014-12-19 09:50:00,114.26,114.32,114.03,114.11,14600.0,95.3388,95.3889,95.1469,95.2137,14600.0
2014-12-19 09:55:00,114.16,114.4,113.92,114.36,11400.0,95.2554,95.4556,95.0551,95.4223,11400.0
2014-12-19 10:00:00,114.31,114.6,114.3,114.54,20400.0,95.3805,95.6225,95.3722,95.5724,20400.0
2014-12-19 10:05:00,114.53,114.74,114.45,114.61,10600.0,95.5641,95.7393,95.4974,95.6309,10600.0
2014-12-19 10:10:00,114.51,114.64,114.36,114.58,15600.0,95.5474,95.6559,95.4223,95.6058,15600.0
2014-12-19 10:15:00,114.56,114.63,114.42,114.56,9600.0,95.5891,95.6475,95.4723,95.5891,9600.0
2014-12-19 10:20:00,114.49,114.55,114.33,114.52,14800.0,95.5307,95.5808,95.3972,95.5558,14800.0
2014-12-19 10:25:00,114.47,114.52,114.21,114.47,6600.0,95.514,95.5558,95.2971,95.514,6600.0
2014-12-19 10:30:00,114.44,114.5,114.17,114.2,11400.0,95.489,95.5391,95.2637,95.2888,11400.0
2014-12-19 10:35:00,114.28,114.3,114.26,114.26,1800.0,95.3555,95.3722,95.3388,95.3388,1800.0
2014-12-19 10:40:00,114.29,114.35,114.14,114.17,10400.0,95.3638,95.4139,95.2387,95.2637,10400.0
2014-12-19 10:45:00,114.2,114.2,113.73,113.73,11400.0,95.2888,95.2888,94.8966,94.8966,11400.0
2014-12-19 10:50:00,113.76,113.88,113.76,113.87,9000.0,94.9216,95.0217,94.9216,95.0134,9000.0
2014-12-19 10:55:00,113.79,113.92,113.79,113.86,7600.0,94.9466,95.0551,94.9466,95.0051,7600.0
2014-12-19 11:00:00,113.85,113.85,113.64,113.7,14200.0,94.9967,94.9967,94.8215,94.8716,14200.0
2014-12-19 11:05:00,113.67,113.69,113.55,113.58,11000.0,94.8465,94.8632,94.7464,94.7714,11000.0
2014-12-19 11:10:00,113.58,113.77,113.57,113.64,12200.0,94.7714,94.93,94.7631,94.8215,12200.0
2014-12-19 11:15:00,113.67,113.75,113.62,113.62,2800.0,94.8465,94.9133,94.8048,94.8048,2800.0
2014-12-19 11:20:00,113.68,113.78,113.52,113.52,6000.0,94.8549,94.9383,94.7214,94.7214,6000.0
2014-12-19 11:25:00,113.57,113.76,113.53,113.7,10400.0,94.7631,94.9216,94.7297,94.8716,10400.0
2014-12-19 11:30:00,113.67,113.77,113.6,113.77,7000.0,94.8465,94.93,94.7881,94.93,7000.0
2014-12-19 11:35:00,113.76,113.76,113.6,113.6,9400.0,94.9216,94.9216,94.7881,94.7881,9400.0
2014-12-19 11:40:00,113.64,113.83,113.64,113.64,4800.0,94.8215,94.98,94.8215,94.8215,4800.0
2014-12-19 11:45:00,113.66,113.66,113.58,113.61,5400.0,94.8382,94.8382,94.7714,94.7965,5400.0
2014-12-19 11:50:00,113.58,113.71,113.56,113.64,4400.0,94.7714,94.8799,94.7547,94.8215,4400.0
2014-12-19 11:55:00,113.68,113.69,113.58,113.64,10200.0,94.8549,94.8632,94.7714,94.8215,10200.0
2014-12-19 12:00:00,113.6,113.72,113.55,113.7,8200.0,94.7881,94.8882,94.7464,94.8716,8200.0
2014-12-19 12:05:00,113.67,113.83,113.66,113.81,6800.0,94.8465,94.98,94.8382,94.9633,6800.0
2014-12-19 12:10:00,113.76,113.88,113.73,113.83,4200.0,94.9216,95.0217,94.8966,94.98,4200.0
2014-12-19 12:15:00,113.86,113.94,113.78,113.88,6800.0,95.0051,95.0718,94.9383,95.0217,6800.0
2014-12-19 12:20:00,113.82,113.87,113.72,113.72,13800.0,94.9717,95.0134,94.8882,94.8882,13800.0
2014-12-19 12:25:00,113.74,113.83,113.72,113.75,6200.0,94.9049,94.98,94.8882,94.9133,6200.0
2014-12-19 12:30:00,113.68,113.73,113.62,113.64,3800.0,94.8549,94.8966,94.8048,94.8215,3800.0
2014-12-19 12:35:00,113.66,113.8,113.64,113.68,3200.0,94.8382,94.955,94.8215,94.8549,3200.0
2014-12-19 12:40:00,113.61,113.83,113.61,113.67,9400.0,94.7965,94.98,94.7965,94.8465,9400.0
2014-12-19 12:45:00,113.71,113.75,113.67,113.75,2200.0,94.8799,94.9133,94.8465,94.9133,2200.0
2014-12-19 12:50:00,113.72,113.74,113.7,113.74,1400.0,94.8882,94.9049,94.8716,94.9049,1400.0
2014-12-19 12:55:00,113.72,113.72,113.58,113.58,2200.0,94.8882,94.8882,94.7714,94.7714,2200.0
2014-12-19 13:00:00,113.55,113.67,113.55,113.59,4600.0,94.7464,94.8465,94.7464,94.7798,4600.0
2014-12-19 13:05:00,113.61,113.74,113.58,113.72,4200.0,94.7965,94.9049,94.7714,94.8882,4200.0
2014-12-19 13:10:00,113.71,113.71,113.61,113.61,3200.0,94.8799,94.8799,94.7965,94.7965,3200.0
2014-12-19 13:15:00,113.64,113.72,113.64,113.7,8200.0,94.8215,94.8882,94.8215,94.8716,8200.0
2014-12-19 13:20:00,113.67,113.76,113.65,113.69,5800.0,94.8465,94.9216,94.8298,94.8632,5800.0
2014-12-19 13:25:00,113.74,113.8,113.71,113.71,3200.0,94.9049,94.955,94.8799,94.8799,3200.0
2014-12-19 13:30:00,113.75,113.79,113.7,113.7,2800.0,94.9133,94.9466,94.8716,94.8716,2800.0
2014-12-19 13:35:00,113.69,113.72,113.64,113.66,3200.0,94.8632,94.8882,94.8215,94.8382,3200.0
2014-12-19 13:40:00,113.63,113.67,113.61,113.66,1600.0,94.8131,94.8465,94.7965,94.8382,1600.0
2014-12-19 13:45:00,113.67,113.72,113.58,113.67,24800.0,94.8465,94.8882,94.7714,94.8465,24800.0
2014-12-19 13:50:00,113.61,113.66,113.6,113.66,1800.0,94.7965,94.8382,94.7881,94.8382,1800.0
2014-12-19 13:55:00,113.66,113.66,113.52,113.54,3400.0,94.8382,94.8382,94.7214,94.738,3400.0
2014-12-19 14:00:00,113.58,113.61,113.51,113.61,5600.0,94.7714,94.7965,94.713,94.7965,5600.0
2014-12-19 14:05:00,113.66,113.81,113.59,113.81,6000.0,94.8382,94.9633,94.7798,94.9633,6000.0
2014-12-19 14:10:00,113.78,113.8,113.75,113.78,16000.0,94.9383,94.955,94.9133,94.9383,16000.0
2014-12-19 14:15:00,113.73,113.78,113.7,113.78,2800.0,94.8966,94.9383,94.8716,94.9383,2800.0
2014-12-19 14:20:00,113.78,113.83,113.71,113.83,13200.0,94.9383,94.98,94.8799,94.98,13200.0
2014-12-19 14:25:00,113.83,113.86,113.78,113.86,7200.0,94.98,95.0051,94.9383,95.0051,7200.0
2014-12-19 14:30:00,113.89,113.9,113.85,113.88,7400.0,95.0301,95.0384,94.9967,95.0217,7400.0
2014-12-19 14:35:00,113.92,113.99,113.82,113.85,12800.0,95.0551,95.1135,94.9717,94.9967,12800.0
2014-12-19 14:40:00,113.85,114.03,113.85,114.02,9600.0,94.9967,95.1469,94.9967,95.1386,9600.0
2014-12-19 14:45:00,114.03,114.16,114.0,114.16,11200.0,95.1469,95.2554,95.1219,95.2554,11200.0
2014-12-19 14:50:00,114.17,114.39,114.14,114.36,11000.0,95.2637,95.4473,95.2387,95.4223,11000.0
2014-12-19 14:55:00,114.34,114.55,114.34,114.55,10400.0,95.4056,95.5808,95.4056,95.5808,10400.0
2014-12-19 15:00:00,114.53,114.6,114.43,114.45,9600.0,95.5641,95.6225,95.4807,95.4974,9600.0
2014-12-19 15:05:00,114.47,114.49,114.2,114.23,46200.0,95.514,95.5307,95.2888,95.3138,46200.0
2014-12-19 15:10:00,114.25,114.35,114.07,114.26,26000.0,95.3305,95.4139,95.1803,95.3388,26000.0
2014-12-19 15:15:00,114.26,114.36,114.22,114.36,14600.0,95.3388,95.4223,95.3054,95.4223,14600.0
2014-12-19 15:20:00,114.4,114.44,114.34,114.37,11200.0,95.4556,95.489,95.4056,95.4306,11200.0
2014-12-19 15:25:00,114.4,114.46,114.36,114.41,31600.0,95.4556,95.5057,95.4223,95.464,31600.0
2014-12-19 15:30:00,114.39,114.44,114.37,114.41,25400.0,95.4473,95.489,95.4306,95.464,25400.0
2014-12-19 15:35:00,114.39,114.49,114.38,114.49,32200.0,95.4473,95.5307,95.4389,95.5307,32200.0
2014-12-19 15:40:00,114.49,114.55,114.41,114.45,33000.0,95.5307,95.5808,95.464,95.4974,33000.0
2014-12-19 15:45:00,114.42,114.43,114.14,114.21,80400.0,95.4723,95.4807,95.2387,95.2971,80400.0
2014-12-19 15:50:00,114.17,114.27,113.84,113.84,60600.0,95.2637,95.3472,94.9884,94.9884,60600.0
2014-12-19 15:55:00,113.85,114.19,113.85,113.96,139600.0,94.9967,95.2804,94.9967,95.0885,139600.0
2014-12-22 09:30:00,114.32,114.32,113.79,113.79,15400.0,95.3889,95.3889,94.9466,94.9466,15400.0
2014-12-22 09:35:00,113.78,113.94,113.72,113.89,10800.0,94.9383,95.0718,94.8882,95.0301,10800.0
2014-12-22 09:40:00,113.77,114.23,113.67,114.05,12000.0,94.93,95.3138,94.8465,95.1636,12000.0
2014-12-22 09:45:00,114.08,114.26,114.03,114.16,15600.0,95.1886,95.3388,95.1469,95.2554,15600.0
2014-12-22 09:50:00,114.25,114.45,114.19,114.29,19000.0,95.3305,95.4974,95.2804,95.3638,19000.0
2014-12-22 09:55:00,114.37,114.37,114.16,114.16,6000.0,95.4306,95.4306,95.2554,95.2554,6000.0
2014-12-22 10:00:00,114.23,114.34,114.07,114.29,9000.0,95.3138,95.4056,95.1803,95.3638,9000.0
2014-12-22 10:05:00,114.23,114.48,114.23,114.42,6400.0,95.3138,95.5224,95.3138,95.4723,6400.0
2014-12-22 10:10:00,114.34,114.45,114.28,114.38,7800.0,95.4056,95.4974,95.3555,95.4389,7800.0
2014-12-22 10:15:00,114.38,114.62,114.38,114.54,11400.0,95.4389,95.6392,95.4389,95.5724,11400.0
2014-12-22 10:20:00,114.61,114.63,114.53,114.56,8600.0,95.6309,95.6475,95.5641,95.5891,8600.0
2014-12-22 10:25:00,114.56,114.73,114.5,114.69,5400.0,95.5891,95.731,95.5391,95.6976,5400.0
2014-12-22 10:30:00,114.63,114.71,114.58,114.58,5400.0,95.6475,95.7143,95.6058,95.6058,5400.0
2014-12-22 10:35:00,114.6,114.68,114.57,114.58,5400.0,95.6225,95.6893,95.5975,95.6058,5400.0
2014-12-22 10:40:00,114.55,114.71,114.54,114.69,4400.0,95.5808,95.7143,95.5724,95.6976,4400.0
2014-12-22 10:45:00,114.69,114.76,114.66,114.76,4000.0,95.6976,95.756,95.6726,95.756,4000.0
2014-12-22 10:50:00,114.73,114.81,114.7,114.75,8000.0,95.731,95.7977,95.706,95.7477,8000.0
2014-12-22 10:55:00,114.7,114.78,114.69,114.69,3600.0,95.706,95.7727,95.6976,95.6976,3600.0
2014-12-22 11:00:00,114.69,114.69,114.51,114.58,10600.0,95.6976,95.6976,95.5474,95.6058,10600.0
2014-12-22 11:05:00,114.61,114.63,114.5,114.55,35400.0,95.6309,95.6475,95.5391,95.5808,35400.0
2014-12-22 11:10:00,114.55,114.55,114.38,114.4,16200.0,95.5808,95.5808,95.4389,95.4556,16200.0
2014-12-22 11:15:00,114.42,114.46,114.35,114.36,5200.0,95.4723,95.5057,95.4139,95.4223,5200.0
2014-12-22 11:20:00,114.39,114.46,114.37,114.37,2800.0,95.4473,95.5057,95.4306,95.4306,2800.0
2014-12-22 11:25:00,114.41,114.53,114.35,114.51,8200.0,95.464,95.5641,95.4139,95.5474,8200.0
2014-12-22 11:30:00,114.51,114.58,114.51,114.58,1800.0,95.5474,95.6058,95.5474,95.6058,1800.0
2014-12-22 11:35:00,114.64,114.64,114.54,114.55,11600.0,95.6559,95.6559,95.5724,95.5808,11600.0
2014-12-22 11:40:00,114.55,114.57,114.47,114.49,54400.0,95.5808,95.5975,95.514,95.5307,54400.0
2014-12-22 11:45:00,114.58,114.58,114.51,114.51,4800.0,95.6058,95.6058,95.5474,95.5474,4800.0
2014-12-22 11:50:00,114.55,114.57,114.51,114.55,3800.0,95.5808,95.5975,95.5474,95.5808,3800.0
2014-12-22 11:55:00,114.48,114.53,114.42,114.49,15600.0,95.5224,95.5641,95.4723,95.5307,15600.0
2014-12-22 12:00:00,114.49,114.49,114.31,114.31,21400.0,95.5307,95.5307,95.3805,95.3805,21400.0
2014-12-22 12:05:00,114.31,114.33,114.27,114.29,10800.0,95.3805,95.3972,95.3472,95.3638,10800.0
2014-12-22 12:10:00,114.28,114.3,114.25,114.26,6800.0,95.3555,95.3722,95.3305,95.3388,6800.0
2014-12-22 12:15:00,114.29,114.29,114.2,114.22,8600.0,95.3638,95.3638,95.2888,95.3054,8600.0
2014-12-22 12:20:00,114.23,114.29,114.22,114.24,10000.0,95.3138,95.3638,95.3054,95.3221,10000.0
2014-12-22 12:25:00,114.22,114.28,114.19,114.21,17400.0,95.3054,95.3555,95.2804,95.2971,17400.0
2014-12-22 12:30:00,114.22,114.23,114.17,114.2,10000.0,95.3054,95.3138,95.2637,95.2888,10000.0
2014-12-22 12:35:00,114.22,114.25,114.19,114.2,6200.0,95.3054,95.3305,95.2804,95.2888,6200.0
2014-12-22 12:40:00,114.22,114.22,114.17,114.19,3400.0,95.3054,95.3054,95.2637,95.2804,3400.0
2014-12-22 12:45:00,114.19,114.25,114.19,114.24,6800.0,95.2804,95.3305,95.2804,95.3221,6800.0
2014-12-22 12:50:00,114.26,114.3,114.23,114.29,5800.0,95.3388,95.3722,95.3138,95.3638,5800.0
2014-12-22 12:55:00,114.32,114.34,114.3,114.33,4800.0,95.3889,95.4056,95.3722,95.3972,4800.0
2014-12-22 13:00:00,114.36,114.42,114.36,114.41,1200.0,95.4223,95.4723,95.4223,95.464,1200.0
2014-12-22 13:05:00,114.45,114.5,114.42,114.5,2600.0,95.4974,95.5391,95.4723,95.5391,2600.0
2014-12-22 13:10:00,114.51,114.6,114.5,114.57,5600.0,95.5474,95.6225,95.5391,95.5975,5600.0
2014-12-22 13:15:00,114.54,114.59,114.47,114.47,8600.0,95.5724,95.6142,95.514,95.514,8600.0
2014-12-22 13:20:00,114.51,114.51,114.47,114.5,3000.0,95.5474,95.5474,95.514,95.5391,3000.0
2014-12-22 13:25:00,114.57,114.58,114.47,114.47,5000.0,95.5975,95.6058,95.514,95.514,5000.0
2014-12-22 13:30:00,114.47,114.52,114.44,114.51,8000.0,95.514,95.5558,95.489,95.5474,8000.0
2014-12-22 13:35:00,114.48,114.49,114.44,114.49,13000.0,95.5224,95.5307,95.489,95.5307,13000.0
2014-12-22 13:40:00,114.47,114.49,114.45,114.47,5200.0,95.514,95.5307,95.4974,95.514,5200.0
2014-12-22 13:45:00,114.5,114.54,114.49,114.49,6600.0,95.5391,95.5724,95.5307,95.5307,6600.0
2014-12-22 13:50:00,114.48,114.48,114.34,114.39,6200.0,95.5224,95.5224,95.4056,95.4473,6200.0
2014-12-22 13:55:00,114.36,114.38,114.32,114.34,11200.0,95.4223,95.4389,95.3889,95.4056,11200.0
2014-12-22 14:00:00,114.37,114.37,114.25,114.26,6400.0,95.4306,95.4306,95.3305,95.3388,6400.0
2014-12-22 14:05:00,114.26,114.3,114.24,114.29,13400.0,95.3388,95.3722,95.3221,95.3638,13400.0
2014-12-22 14:10:00,114.32,114.41,114.31,114.41,7400.0,95.3889,95.464,95.3805,95.464,7400.0
2014-12-22 14:15:00,114.41,114.41,114.32,114.32,4200.0,95.464,95.464,95.3889,95.3889,4200.0
2014-12-22 14:20:00,114.31,114.39,114.31,114.39,7000.0,95.3805,95.4473,95.3805,95.4473,7000.0
2014-12-22 14:25:00,114.4,114.48,114.4,114.48,8400.0,95.4556,95.5224,95.4556,95.5224,8400.0
2014-12-22 14:30:00,114.5,114.53,114.46,114.46,4400.0,95.5391,95.5641,95.5057,95.5057,4400.0
2014-12-22 14:35:00,114.48,114.49,114.38,114.42,4800.0,95.5224,95.5307,95.4389,95.4723,4800.0
2014-12-22 14:40:00,114.42,114.46,114.39,114.39,5000.0,95.4723,95.5057,95.4473,95.4473,5000.0
2014-12-22 14:45:00,114.42,114.5,114.42,114.49,3000.0,95.4723,95.5391,95.4723,95.5307,3000.0
2014-12-22 14:50:00,114.51,114.55,114.48,114.55,6600.0,95.5474,95.5808,95.5224,95.5808,6600.0
2014-12-22 14:55:00,114.53,114.55,114.52,114.54,3200.0,95.5641,95.5808,95.5558,95.5724,3200.0
2014-12-22 15:00:00,114.55,114.63,114.55,114.61,9600.0,95.5808,95.6475,95.5808,95.6309,9600.0
2014-12-22 15:05:00,114.64,114.67,114.63,114.65,6800.0,95.6559,95.6809,95.6475,95.6642,6800.0
2014-12-22 15:10:00,114.64,114.72,114.63,114.71,17800.0,95.6559,95.7226,95.6475,95.7143,17800.0
2014-12-22 15:15:00,114.71,114.77,114.7,114.77,27400.0,95.7143,95.7644,95.706,95.7644,27400.0
2014-12-22 15:20:00,114.77,114.88,114.77,114.85,18000.0,95.7644,95.8561,95.7644,95.8311,18000.0
2014-12-22 15:25:00,114.86,114.97,114.86,114.97,29800.0,95.8395,95.9312,95.8395,95.9312,29800.0
2014-12-22 15:30:00,114.97,115.02,114.93,115.0,17800.0,95.9312,95.973,95.8979,95.9563,17800.0
2014-12-22 15:35:00,115.0,115.01,114.88,114.94,11600.0,95.9563,95.9646,95.8561,95.9062,11600.0
2014-12-22 15:40:00,114.94,114.98,114.78,114.78,26200.0,95.9062,95.9396,95.7727,95.7727,26200.0
2014-12-22 15:45:00,114.81,114.94,114.76,114.85,35600.0,95.7977,95.9062,95.756,95.8311,35600.0
2014-12-22 15:50:00,114.86,114.91,114.72,114.79,41200.0,95.8395,95.8812,95.7226,95.781,41200.0
2014-12-22 15:55:00,114.79,114.83,114.71,114.83,40600.0,95.781,95.8144,95.7143,95.8144,40600.0
2014-12-23 09:30:00,115.09,115.45,115.09,115.42,16600.0,96.0314,96.3318,96.0314,96.3067,16600.0
2014-12-23 09:35:00,115.48,115.53,115.19,115.3,9200.0,96.3568,96.3985,96.1148,96.2066,9200.0
2014-12-23 09:40:00,115.16,115.32,115.13,115.25,5600.0,96.0898,96.2233,96.0647,96.1649,5600.0
2014-12-23 09:45:00,115.23,115.47,115.03,115.04,47400.0,96.1482,96.3484,95.9813,95.9897,47400.0
2014-12-23 09:50:00,115.0,115.26,115.0,115.24,6600.0,95.9563,96.1732,95.9563,96.1565,6600.0
2014-12-23 09:55:00,115.36,115.46,115.32,115.45,11200.0,96.2567,96.3401,96.2233,96.3318,11200.0
2014-12-23 10:00:00,115.48,115.61,115.46,115.54,7600.0,96.3568,96.4653,96.3401,96.4069,7600.0
2014-12-23 10:05:00,115.61,115.9,115.61,115.8,10800.0,96.4653,96.7072,96.4653,96.6238,10800.0
2014-12-23 10:10:00,115.79,116.07,115.78,115.92,11400.0,96.6155,96.8491,96.6071,96.7239,11400.0
2014-12-23 10:15:00,115.92,116.08,115.88,116.03,6400.0,96.7239,96.8574,96.6905,96.8157,6400.0
2014-12-23 10:20:00,115.98,116.08,115.8,115.81,7600.0,96.774,96.8574,96.6238,96.6321,7600.0
2014-12-23 10:25:00,115.89,115.94,115.82,115.89,16200.0,96.6989,96.7406,96.6405,96.6989,16200.0
2014-12-23 10:30:00,115.85,115.92,115.75,115.88,7800.0,96.6655,96.7239,96.5821,96.6905,7800.0
2014-12-23 10:35:00,115.86,115.89,115.72,115.72,13000.0,96.6739,96.6989,96.557,96.557,13000.0
2014-12-23 10:40:00,115.68,115.83,115.68,115.83,4200.0,96.5237,96.6488,96.5237,96.6488,4200.0
2014-12-23 10:45:00,115.84,115.84,115.66,115.73,5200.0,96.6572,96.6572,96.507,96.5654,5200.0
2014-12-23 10:50:00,115.73,115.83,115.64,115.83,5400.0,96.5654,96.6488,96.4903,96.6488,5400.0
2014-12-23 10:55:00,115.82,115.85,115.74,115.82,5200.0,96.6405,96.6655,96.5737,96.6405,5200.0
2014-12-23 11:00:00,115.78,115.79,115.61,115.67,11800.0,96.6071,96.6155,96.4653,96.5153,11800.0
2014-12-23 11:05:00,115.72,115.8,115.64,115.74,7200.0,96.557,96.6238,96.4903,96.5737,7200.0
2014-12-23 11:10:00,115.69,115.72,115.58,115.58,2200.0,96.532,96.557,96.4402,96.4402,2200.0
2014-12-23 11:15:00,115.58,115.67,115.56,115.64,6000.0,96.4402,96.5153,96.4235,96.4903,6000.0
2014-12-23 11:20:00,115.6,115.7,115.53,115.57,5200.0,96.4569,96.5404,96.3985,96.4319,5200.0
2014-12-23 11:25:00,115.6,115.6,115.45,115.45,14200.0,96.4569,96.4569,96.3318,96.3318,14200.0
2014-12-23 11:30:00,115.49,115.61,115.45,115.61,4600.0,96.3651,96.4653,96.3318,96.4653,4600.0
2014-12-23 11:35:00,115.61,115.63,115.61,115.61,1400.0,96.4653,96.4819,96.4653,96.4653,1400.0
2014-12-23 11:40:00,115.67,115.75,115.67,115.75,1400.0,96.5153,96.5821,96.5153,96.5821,1400.0
2014-12-23 11:45:00,115.73,115.86,115.73,115.85,1600.0,96.5654,96.6739,96.5654,96.6655,1600.0
2014-12-23 11:50:00,115.88,115.89,115.8,115.8,5000.0,96.6905,96.6989,96.6238,96.6238,5000.0
2014-12-23 11:55:00,115.8,115.82,115.77,115.77,2200.0,96.6238,96.6405,96.5988,96.5988,2200.0
2014-12-23 12:00:00,115.83,115.86,115.76,115.76,13400.0,96.6488,96.6739,96.5904,96.5904,13400.0
2014-12-23 12:05:00,115.8,115.85,115.75,115.78,5200.0,96.6238,96.6655,96.5821,96.6071,5200.0
2014-12-23 12:10:00,115.82,115.83,115.79,115.8,1800.0,96.6405,96.6488,96.6155,96.6238,1800.0
2014-12-23 12:15:00,115.8,115.85,115.74,115.85,2400.0,96.6238,96.6655,96.5737,96.6655,2400.0
2014-12-23 12:20:00,115.89,115.9,115.77,115.81,4800.0,96.6989,96.7072,96.5988,96.6321,4800.0
2014-12-23 12:25:00,115.77,115.8,115.71,115.71,4000.0,96.5988,96.6238,96.5487,96.5487,4000.0
2014-12-23 12:30:00,115.74,115.77,115.64,115.68,7600.0,96.5737,96.5988,96.4903,96.5237,7600.0
2014-12-23 12:35:00,115.71,115.82,115.67,115.82,2400.0,96.5487,96.6405,96.5153,96.6405,2400.0
2014-12-23 12:40:00,115.82,115.82,115.75,115.81,3800.0,96.6405,96.6405,96.5821,96.6321,3800.0
2014-12-23 12:45:00,115.78,115.92,115.78,115.92,5000.0,96.6071,96.7239,96.6071,96.7239,5000.0
2014-12-23 12:50:00,115.9,115.9,115.78,115.82,5000.0,96.7072,96.7072,96.6071,96.6405,5000.0
2014-12-23 12:55:00,115.78,115.83,115.78,115.82,1400.0,96.6071,96.6488,96.6071,96.6405,1400.0
2014-12-23 13:00:00,115.83,115.87,115.81,115.87,7800.0,96.6488,96.6822,96.6321,96.6822,7800.0
2014-12-23 13:05:00,115.86,115.87,115.8,115.85,5800.0,96.6739,96.6822,96.6238,96.6655,5800.0
2014-12-23 13:10:00,115.86,116.01,115.86,116.01,6000.0,96.6739,96.799,96.6739,96.799,6000.0
2014-12-23 13:15:00,115.98,116.04,115.95,115.98,5400.0,96.774,96.8241,96.749,96.774,5400.0
2014-12-23 13:20:00,115.92,115.92,115.89,115.91,2800.0,96.7239,96.7239,96.6989,96.7156,2800.0
2014-12-23 13:25:00,115.86,115.86,115.82,115.86,1800.0,96.6739,96.6739,96.6405,96.6739,1800.0
2014-12-23 13:30:00,115.86,115.86,115.72,115.72,7000.0,96.6739,96.6739,96.557,96.557,7000.0
2014-12-23 13:35:00,115.77,115.78,115.72,115.72,4200.0,96.5988,96.6071,96.557,96.557,4200.0
2014-12-23 13:40:00,115.73,115.78,115.6,115.65,68400.0,96.5654,96.6071,96.4569,96.4986,68400.0
2014-12-23 13:45:00,115.66,115.77,115.64,115.71,9400.0,96.507,96.5988,96.4903,96.5487,9400.0
2014-12-23 13:50:00,115.67,115.71,115.58,115.64,11200.0,96.5153,96.5487,96.4402,96.4903,11200.0
2014-12-23 13:55:00,115.66,115.77,115.56,115.57,80200.0,96.507,96.5988,96.4235,96.4319,80200.0
2014-12-23 14:00:00,115.56,115.71,115.56,115.6,4800.0,96.4235,96.5487,96.4235,96.4569,4800.0
2014-12-23 14:05:00,115.61,115.74,115.61,115.71,4800.0,96.4653,96.5737,96.4653,96.5487,4800.0
2014-12-23 14:10:00,115.72,115.74,115.65,115.7,7600.0,96.557,96.5737,96.4986,96.5404,7600.0
2014-12-23 14:15:00,115.7,115.72,115.67,115.67,6400.0,96.5404,96.557,96.5153,96.5153,6400.0
2014-12-23 14:20:00,115.7,115.77,115.67,115.77,3800.0,96.5404,96.5988,96.5153,96.5988,3800.0
2014-12-23 14:25:00,115.8,115.86,115.76,115.82,3200.0,96.6238,96.6739,96.5904,96.6405,3200.0
2014-12-23 14:30:00,115.85,115.92,115.85,115.87,6800.0,96.6655,96.7239,96.6655,96.6822,6800.0
2014-12-23 14:35:00,115.84,115.96,115.82,115.95,3800.0,96.6572,96.7573,96.6405,96.749,3800.0
2014-12-23 14:40:00,115.95,115.98,115.84,115.84,29000.0,96.749,96.774,96.6572,96.6572,29000.0
2014-12-23 14:45:00,115.85,115.89,115.83,115.88,3400.0,96.6655,96.6989,96.6488,96.6905,3400.0
2014-12-23 14:50:00,115.86,115.91,115.86,115.87,5400.0,96.6739,96.7156,96.6739,96.6822,5400.0
2014-12-23 14:55:00,115.87,115.87,115.75,115.81,10400.0,96.6822,96.6822,96.5821,96.6321,10400.0
2014-12-23 15:00:00,115.82,115.83,115.72,115.73,20200.0,96.6405,96.6488,96.557,96.5654,20200.0
2014-12-23 15:05:00,115.76,115.79,115.74,115.76,6200.0,96.5904,96.6155,96.5737,96.5904,6200.0
2014-12-23 15:10:00,115.76,115.77,115.7,115.74,4400.0,96.5904,96.5988,96.5404,96.5737,4400.0
2014-12-23 15:15:00,115.72,115.76,115.65,115.71,10800.0,96.557,96.5904,96.4986,96.5487,10800.0
2014-12-23 15:20:00,115.71,115.75,115.64,115.66,11200.0,96.5487,96.5821,96.4903,96.507,11200.0
2014-12-23 15:25:00,115.66,115.73,115.64,115.7,8200.0,96.507,96.5654,96.4903,96.5404,8200.0
2014-12-23 15:30:00,115.67,115.72,115.6,115.72,6400.0,96.5153,96.557,96.4569,96.557,6400.0
2014-12-23 15:35:00,115.71,115.72,115.64,115.65,8800.0,96.5487,96.557,96.4903,96.4986,8800.0
2014-12-23 15:40:00,115.66,115.73,115.64,115.73,8400.0,96.507,96.5654,96.4903,96.5654,8400.0
2014-12-23 15:45:00,115.71,115.76,115.58,115.69,16600.0,96.5487,96.5904,96.4402,96.532,16600.0
2014-12-23 15:50:00,115.74,115.77,115.65,115.75,21800.0,96.5737,96.5988,96.4986,96.5821,21800.0
2014-12-23 15:55:00,115.75,115.75,115.52,115.56,44800.0,96.5821,96.5821,96.3902,96.4235,44800.0
2014-12-24 09:30:00,115.75,115.76,115.43,115.54,10400.0,96.5821,96.5904,96.3151,96.4069,10400.0
2014-12-24 09:35:00,115.58,115.85,115.41,115.55,11800.0,96.4402,96.6655,96.2984,96.4152,11800.0
2014-12-24 09:40:00,115.52,115.68,115.2,115.39,14600.0,96.3902,96.5237,96.1232,96.2817,14600.0
2014-12-24 09:45:00,115.48,115.62,115.25,115.36,10000.0,96.3568,96.4736,96.1649,96.2567,10000.0
2014-12-24 09:50:00,115.39,115.55,115.39,115.51,7200.0,96.2817,96.4152,96.2817,96.3818,7200.0
2014-12-24 09:55:00,115.46,115.55,115.41,115.47,12200.0,96.3401,96.4152,96.2984,96.3484,12200.0
2014-12-24 10:00:00,115.49,115.59,115.46,115.51,21400.0,96.3651,96.4486,96.3401,96.3818,21400.0
2014-12-24 10:05:00,115.52,115.6,115.46,115.46,6000.0,96.3902,96.4569,96.3401,96.3401,6000.0
2014-12-24 10:10:00,115.46,115.57,115.46,115.53,4000.0,96.3401,96.4319,96.3401,96.3985,4000.0
2014-12-24 10:15:00,115.52,115.61,115.49,115.52,13600.0,96.3902,96.4653,96.3651,96.3902,13600.0
2014-12-24 10:20:00,115.52,115.6,115.48,115.55,5800.0,96.3902,96.4569,96.3568,96.4152,5800.0
2014-12-24 10:25:00,115.53,115.61,115.5,115.58,4800.0,96.3985,96.4653,96.3735,96.4402,4800.0
2014-12-24 10:30:00,115.58,115.61,115.55,115.55,6600.0,96.4402,96.4653,96.4152,96.4152,6600.0
2014-12-24 10:35:00,115.56,115.58,115.5,115.53,10600.0,96.4235,96.4402,96.3735,96.3985,10600.0
2014-12-24 10:40:00,115.52,115.59,115.49,115.51,11800.0,96.3902,96.4486,96.3651,96.3818,11800.0
2014-12-24 10:45:00,115.51,115.58,115.5,115.55,9000.0,96.3818,96.4402,96.3735,96.4152,9000.0
2014-12-24 10:50:00,115.6,115.62,115.49,115.55,16600.0,96.4569,96.4736,96.3651,96.4152,16600.0
2014-12-24 10:55:00,115.55,115.57,115.53,115.55,1600.0,96.4152,96.4319,96.3985,96.4152,1600.0
2014-12-24 11:00:00,115.59,115.65,115.57,115.6,13200.0,96.4486,96.4986,96.4319,96.4569,13200.0
2014-12-24 11:05:00,115.6,115.61,115.54,115.6,12600.0,96.4569,96.4653,96.4069,96.4569,12600.0
2014-12-24 11:10:00,115.6,115.6,115.57,115.57,1600.0,96.4569,96.4569,96.4319,96.4319,1600.0
2014-12-24 11:15:00,115.58,115.62,115.57,115.61,3000.0,96.4402,96.4736,96.4319,96.4653,3000.0
2014-12-24 11:20:00,115.6,115.64,115.53,115.55,10000.0,96.4569,96.4903,96.3985,96.4152,10000.0
2014-12-24 11:25:00,115.54,115.58,115.5,115.5,4400.0,96.4069,96.4402,96.3735,96.3735,4400.0
2014-12-24 11:30:00,115.51,115.57,115.26,115.39,34000.0,96.3818,96.4319,96.1732,96.2817,34000.0
2014-12-24 11:35:00,115.39,115.42,115.19,115.42,13200.0,96.2817,96.3067,96.1148,96.3067,13200.0
2014-12-24 11:40:00,115.42,115.51,115.42,115.48,3000.0,96.3067,96.3818,96.3067,96.3568,3000.0
2014-12-24 11:45:00,115.58,115.6,115.53,115.6,2400.0,96.4402,96.4569,96.3985,96.4569,2400.0
2014-12-24 11:50:00,115.6,115.61,115.52,115.58,4200.0,96.4569,96.4653,96.3902,96.4402,4200.0
2014-12-24 11:55:00,115.59,115.64,115.59,115.64,3200.0,96.4486,96.4903,96.4486,96.4903,3200.0
2014-12-24 12:00:00,115.63,115.63,115.58,115.6,6400.0,96.4819,96.4819,96.4402,96.4569,6400.0
2014-12-24 12:05:00,115.61,115.64,115.56,115.62,3600.0,96.4653,96.4903,96.4235,96.4736,3600.0
2014-12-24 12:10:00,115.64,115.7,115.6,115.63,6200.0,96.4903,96.5404,96.4569,96.4819,6200.0
2014-12-24 12:15:00,115.6,115.67,115.6,115.67,2800.0,96.4569,96.5153,96.4569,96.5153,2800.0
2014-12-24 12:20:00,115.68,115.73,115.66,115.73,3800.0,96.5237,96.5654,96.507,96.5654,3800.0
2014-12-24 12:25:00,115.73,115.91,115.72,115.9,25800.0,96.5654,96.7156,96.557,96.7072,25800.0
2014-12-24 12:30:00,115.89,115.89,115.83,115.83,10400.0,96.6989,96.6989,96.6488,96.6488,10400.0
2014-12-24 12:35:00,115.87,115.91,115.83,115.9,4400.0,96.6822,96.7156,96.6488,96.7072,4400.0
2014-12-24 12:40:00,115.87,115.92,115.8,115.85,11200.0,96.6822,96.7239,96.6238,96.6655,11200.0
2014-12-24 12:45:00,115.82,115.82,115.75,115.76,9600.0,96.6405,96.6405,96.5821,96.5904,9600.0
2014-12-24 12:50:00,115.76,115.77,115.7,115.72,9200.0,96.5904,96.5988,96.5404,96.557,9200.0
2014-12-24 12:55:00,115.7,115.75,115.52,115.55,22400.0,96.5404,96.5821,96.3902,96.4152,22400.0
2014-12-26 09:30:00,115.69,115.91,115.3,115.5,6200.0,96.532,96.7156,96.2066,96.3735,6200.0
2014-12-26 09:35:00,115.57,115.87,115.57,115.76,1200.0,96.4319,96.6822,96.4319,96.5904,1200.0
2014-12-26 09:40:00,115.66,115.71,115.49,115.49,5000.0,96.507,96.5487,96.3651,96.3651,5000.0
2014-12-26 09:45:00,115.63,115.71,115.52,115.71,3400.0,96.4819,96.5487,96.3902,96.5487,3400.0
2014-12-26 09:50:00,115.83,115.96,115.66,115.66,4800.0,96.6488,96.7573,96.507,96.507,4800.0
2014-12-26 09:55:00,115.79,115.84,115.59,115.76,25600.0,96.6155,96.6572,96.4486,96.5904,25600.0
2014-12-26 10:00:00,115.76,115.86,115.74,115.86,3600.0,96.5904,96.6739,96.5737,96.6739,3600.0
2014-12-26 10:05:00,115.86,115.86,115.77,115.82,3000.0,96.6739,96.6739,96.5988,96.6405,3000.0
2014-12-26 10:10:00,115.83,115.92,115.8,115.86,5200.0,96.6488,96.7239,96.6238,96.6739,5200.0
2014-12-26 10:15:00,115.89,116.0,115.89,116.0,1000.0,96.6989,96.7907,96.6989,96.7907,1000.0
2014-12-26 10:20:00,116.04,116.07,116.0,116.05,9800.0,96.8241,96.8491,96.7907,96.8324,9800.0
2014-12-26 10:25:00,116.03,116.04,115.92,115.92,2200.0,96.8157,96.8241,96.7239,96.7239,2200.0
2014-12-26 10:30:00,115.99,116.01,115.97,115.97,3000.0,96.7823,96.799,96.7656,96.7656,3000.0
2014-12-26 10:35:00,115.95,116.0,115.87,115.87,6800.0,96.749,96.7907,96.6822,96.6822,6800.0
2014-12-26 10:40:00,115.88,115.9,115.85,115.85,3000.0,96.6905,96.7072,96.6655,96.6655,3000.0
2014-12-26 10:45:00,116.0,116.0,115.97,115.98,400.0,96.7907,96.7907,96.7656,96.774,400.0
2014-12-26 10:50:00,116.02,116.03,115.93,115.96,9800.0,96.8074,96.8157,96.7323,96.7573,9800.0
2014-12-26 10:55:00,115.94,115.94,115.83,115.83,5800.0,96.7406,96.7406,96.6488,96.6488,5800.0
2014-12-26 11:00:00,115.85,115.94,115.82,115.94,5400.0,96.6655,96.7406,96.6405,96.7406,5400.0
2014-12-26 11:05:00,115.98,116.2,115.98,116.16,8000.0,96.774,96.9576,96.774,96.9242,8000.0
2014-12-26 11:10:00,116.2,116.2,116.07,116.07,5200.0,96.9576,96.9576,96.8491,96.8491,5200.0
2014-12-26 11:15:00,116.14,116.14,116.1,116.13,1600.0,96.9075,96.9075,96.8741,96.8991,1600.0
2014-12-26 11:20:00,116.11,116.11,115.99,115.99,8600.0,96.8825,96.8825,96.7823,96.7823,8600.0
2014-12-26 11:25:00,115.99,116.08,115.99,116.06,23200.0,96.7823,96.8574,96.7823,96.8407,23200.0
2014-12-26 11:30:00,116.06,116.1,116.03,116.08,7000.0,96.8407,96.8741,96.8157,96.8574,7000.0
2014-12-26 11:35:00,116.11,116.13,116.06,116.11,5800.0,96.8825,96.8991,96.8407,96.8825,5800.0
2014-12-26 11:40:00,116.1,116.19,116.1,116.14,2800.0,96.8741,96.9492,96.8741,96.9075,2800.0
2014-12-26 11:45:00,116.16,116.21,116.16,116.21,2200.0,96.9242,96.9659,96.9242,96.9659,2200.0
2014-12-26 11:50:00,116.23,116.25,116.23,116.25,4000.0,96.9826,96.9993,96.9826,96.9993,4000.0
2014-12-26 11:55:00,116.23,116.24,116.19,116.19,2200.0,96.9826,96.9909,96.9492,96.9492,2200.0
2014-12-26 12:00:00,116.17,116.18,116.17,116.18,1200.0,96.9325,96.9409,96.9325,96.9409,1200.0
2014-12-26 12:05:00,116.17,116.17,116.11,116.12,4000.0,96.9325,96.9325,96.8825,96.8908,4000.0
2014-12-26 12:10:00,116.11,116.11,116.03,116.05,2000.0,96.8825,96.8825,96.8157,96.8324,2000.0
2014-12-26 12:15:00,116.08,116.13,116.07,116.1,2800.0,96.8574,96.8991,96.8491,96.8741,2800.0
2014-12-26 12:20:00,116.11,116.11,116.06,116.08,1400.0,96.8825,96.8825,96.8407,96.8574,1400.0
2014-12-26 12:25:00,116.1,116.1,116.0,116.0,5200.0,96.8741,96.8741,96.7907,96.7907,5200.0
2014-12-26 12:30:00,115.99,116.02,115.95,115.98,4200.0,96.7823,96.8074,96.749,96.774,4200.0
2014-12-26 12:35:00,116.0,116.01,115.95,115.98,2600.0,96.7907,96.799,96.749,96.774,2600.0
2014-12-26 12:40:00,116.03,116.11,116.02,116.06,2000.0,96.8157,96.8825,96.8074,96.8407,2000.0
2014-12-26 12:45:00,116.06,116.06,116.02,116.05,1200.0,96.8407,96.8407,96.8074,96.8324,1200.0
2014-12-26 12:50:00,116.13,116.13,116.11,116.11,1800.0,96.8991,96.8991,96.8825,96.8825,1800.0
2014-12-26 12:55:00,116.17,116.19,116.13,116.16,4000.0,96.9325,96.9492,96.8991,96.9242,4000.0
2014-12-26 13:00:00,116.19,116.2,116.17,116.19,1600.0,96.9492,96.9576,96.9325,96.9492,1600.0
2014-12-26 13:05:00,116.17,116.19,116.13,116.18,6200.0,96.9325,96.9492,96.8991,96.9409,6200.0
2014-12-26 13:10:00,116.21,116.25,116.17,116.25,2600.0,96.9659,96.9993,96.9325,96.9993,2600.0
2014-12-26 13:15:00,116.27,116.27,116.21,116.21,2800.0,97.016,97.016,96.9659,96.9659,2800.0
2014-12-26 13:20:00,116.24,116.26,116.24,116.26,400.0,96.9909,97.0076,96.9909,97.0076,400.0
2014-12-26 13:25:00,116.24,116.24,116.16,116.19,4600.0,96.9909,96.9909,96.9242,96.9492,4600.0
2014-12-26 13:30:00,116.25,116.27,116.24,116.26,1600.0,96.9993,97.016,96.9909,97.0076,1600.0
2014-12-26 13:35:00,116.27,116.31,116.27,116.31,2000.0,97.016,97.0493,97.016,97.0493,2000.0
2014-12-26 13:40:00,116.36,116.36,116.32,116.32,4400.0,97.0911,97.0911,97.0577,97.0577,4400.0
2014-12-26 13:45:00,116.36,116.37,116.35,116.36,2800.0,97.0911,97.0994,97.0827,97.0911,2800.0
2014-12-26 13:50:00,116.37,116.38,116.33,116.33,5000.0,97.0994,97.1077,97.066,97.066,5000.0
2014-12-26 13:55:00,116.33,116.33,116.22,116.28,3800.0,97.066,97.066,96.9742,97.0243,3800.0
2014-12-26 14:00:00,116.28,116.28,116.21,116.28,3200.0,97.0243,97.0243,96.9659,97.0243,3200.0
2014-12-26 14:05:00,116.27,116.34,116.27,116.34,1200.0,97.016,97.0744,97.016,97.0744,1200.0
2014-12-26 14:10:00,116.36,116.39,116.32,116.34,3400.0,97.0911,97.1161,97.0577,97.0744,3400.0
2014-12-26 14:15:00,116.35,116.36,116.35,116.35,5000.0,97.0827,97.0911,97.0827,97.0827,5000.0
2014-12-26 14:20:00,116.32,116.34,116.32,116.32,4200.0,97.0577,97.0744,97.0577,97.0577,4200.0
2014-12-26 14:25:00,116.31,116.31,116.28,116.29,2800.0,97.0493,97.0493,97.0243,97.0327,2800.0
2014-12-26 14:30:00,116.32,116.32,116.3,116.31,1800.0,97.0577,97.0577,97.041,97.0493,1800.0
2014-12-26 14:35:00,116.3,116.31,116.24,116.26,9200.0,97.041,97.0493,96.9909,97.0076,9200.0
2014-12-26 14:40:00,116.25,116.29,116.24,116.25,2200.0,96.9993,97.0327,96.9909,96.9993,2200.0
2014-12-26 14:45:00,116.25,116.25,116.2,116.21,2600.0,96.9993,96.9993,96.9576,96.9659,2600.0
2014-12-26 14:50:00,116.23,116.23,116.17,116.17,4000.0,96.9826,96.9826,96.9325,96.9325,4000.0
2014-12-26 14:55:00,116.17,116.2,116.17,116.2,3200.0,96.9325,96.9576,96.9325,96.9576,3200.0
2014-12-26 15:00:00,116.2,116.22,116.16,116.19,7200.0,96.9576,96.9742,96.9242,96.9492,7200.0
2014-12-26 15:05:00,116.17,116.17,116.12,116.12,3400.0,96.9325,96.9325,96.8908,96.8908,3400.0
2014-12-26 15:10:00,116.12,116.12,116.04,116.07,6400.0,96.8908,96.8908,96.8241,96.8491,6400.0
2014-12-26 15:15:00,116.06,116.06,116.01,116.02,4400.0,96.8407,96.8407,96.799,96.8074,4400.0
2014-12-26 15:20:00,116.04,116.04,115.98,115.99,5200.0,96.8241,96.8241,96.774,96.7823,5200.0
2014-12-26 15:25:00,116.01,116.01,115.92,115.92,2400.0,96.799,96.799,96.7239,96.7239,2400.0
2014-12-26 15:30:00,115.92,115.92,115.85,115.85,8000.0,96.7239,96.7239,96.6655,96.6655,8000.0
2014-12-26 15:35:00,115.86,115.91,115.86,115.89,3800.0,96.6739,96.7156,96.6739,96.6989,3800.0
2014-12-26 15:40:00,115.92,115.99,115.86,115.89,8600.0,96.7239,96.7823,96.6739,96.6989,8600.0
2014-12-26 15:45:00,115.86,115.88,115.76,115.8,16000.0,96.6739,96.6905,96.5904,96.6238,16000.0
2014-12-26 15:50:00,115.81,115.86,115.76,115.82,13000.0,96.6321,96.6739,96.5904,96.6405,13000.0
2014-12-26 15:55:00,115.83,115.89,115.78,115.79,29200.0,96.6488,96.6989,96.6071,96.6155,29200.0
2014-12-29 09:30:00,115.46,115.8,115.31,115.31,10800.0,96.3401,96.6238,96.2149,96.2149,10800.0
2014-12-29 09:35:00,115.36,115.6,115.33,115.33,7200.0,96.2567,96.4569,96.2316,96.2316,7200.0
2014-12-29 09:40:00,115.31,115.72,115.31,115.72,15000.0,96.2149,96.557,96.2149,96.557,15000.0
2014-12-29 09:45:00,115.71,115.76,115.45,115.7,12200.0,96.5487,96.5904,96.3318,96.5404,12200.0
2014-12-29 09:50:00,115.73,115.8,115.6,115.8,4000.0,96.5654,96.6238,96.4569,96.6238,4000.0
2014-12-29 09:55:00,115.81,116.02,115.8,115.91,12600.0,96.6321,96.8074,96.6238,96.7156,12600.0
2014-12-29 10:00:00,115.87,115.89,115.67,115.87,16800.0,96.6822,96.6989,96.5153,96.6822,16800.0
2014-12-29 10:05:00,115.96,116.15,115.96,116.14,6400.0,96.7573,96.9158,96.7573,96.9075,6400.0
2014-12-29 10:10:00,116.08,116.17,115.92,116.17,9400.0,96.8574,96.9325,96.7239,96.9325,9400.0
2014-12-29 10:15:00,116.08,116.11,115.97,116.03,22600.0,96.8574,96.8825,96.7656,96.8157,22600.0
2014-12-29 10:20:00,116.03,116.07,115.95,116.0,12400.0,96.8157,96.8491,96.749,96.7907,12400.0
2014-12-29 10:25:00,115.99,116.03,115.93,115.99,8000.0,96.7823,96.8157,96.7323,96.7823,8000.0
2014-12-29 10:30:00,116.0,116.06,115.96,116.03,8600.0,96.7907,96.8407,96.7573,96.8157,8600.0
2014-12-29 10:35:00,116.02,116.07,116.01,116.05,2800.0,96.8074,96.8491,96.799,96.8324,2800.0
2014-12-29 10:40:00,116.03,116.1,116.01,116.02,15200.0,96.8157,96.8741,96.799,96.8074,15200.0
2014-12-29 10:45:00,115.99,116.05,115.95,115.95,9800.0,96.7823,96.8324,96.749,96.749,9800.0
2014-12-29 10:50:00,115.91,115.94,115.81,115.85,4000.0,96.7156,96.7406,96.6321,96.6655,4000.0
2014-12-29 10:55:00,115.92,116.0,115.86,115.97,16000.0,96.7239,96.7907,96.6739,96.7656,16000.0
2014-12-29 11:00:00,115.98,116.03,115.89,116.02,4800.0,96.774,96.8157,96.6989,96.8074,4800.0
2014-12-29 11:05:00,116.04,116.04,115.97,115.98,4000.0,96.8241,96.8241,96.7656,96.774,4000.0
2014-12-29 11:10:00,116.05,116.1,116.02,116.1,3400.0,96.8324,96.8741,96.8074,96.8741,3400.0
2014-12-29 11:15:00,116.08,116.1,116.02,116.07,7200.0,96.8574,96.8741,96.8074,96.8491,7200.0
2014-12-29 11:20:00,116.08,116.14,116.06,116.14,7800.0,96.8574,96.9075,96.8407,96.9075,7800.0
2014-12-29 11:25:00,116.11,116.19,116.11,116.19,4600.0,96.8825,96.9492,96.8825,96.9492,4600.0
2014-12-29 11:30:00,116.2,116.3,116.18,116.2,27400.0,96.9576,97.041,96.9409,96.9576,27400.0
2014-12-29 11:35:00,116.18,116.29,116.14,116.14,18000.0,96.9409,97.0327,96.9075,96.9075,18000.0
2014-12-29 11:40:00,116.14,116.21,116.08,116.1,9600.0,96.9075,96.9659,96.8574,96.8741,9600.0
2014-12-29 11:45:00,116.1,116.11,116.1,116.11,600.0,96.8741,96.8825,96.8741,96.8825,600.0
2014-12-29 11:50:00,116.13,116.23,116.11,116.23,5400.0,96.8991,96.9826,96.8825,96.9826,5400.0
2014-12-29 11:55:00,116.21,116.22,116.2,116.21,7000.0,96.9659,96.9742,96.9576,96.9659,7000.0
2014-12-29 12:00:00,116.2,116.26,116.2,116.23,4200.0,96.9576,97.0076,96.9576,96.9826,4200.0
2014-12-29 12:05:00,116.25,116.31,116.24,116.31,11800.0,96.9993,97.0493,96.9909,97.0493,11800.0
2014-12-29 12:10:00,116.31,116.35,116.28,116.28,6200.0,97.0493,97.0827,97.0243,97.0243,6200.0
2014-12-29 12:15:00,116.28,116.28,116.17,116.17,5000.0,97.0243,97.0243,96.9325,96.9325,5000.0
2014-12-29 12:20:00,116.2,116.29,116.2,116.28,4600.0,96.9576,97.0327,96.9576,97.0243,4600.0
2014-12-29 12:25:00,116.29,116.29,116.23,116.26,6000.0,97.0327,97.0327,96.9826,97.0076,6000.0
2014-12-29 12:30:00,116.24,116.35,116.24,116.24,13600.0,96.9909,97.0827,96.9909,96.9909,13600.0
2014-12-29 12:35:00,116.28,116.33,116.28,116.31,5600.0,97.0243,97.066,97.0243,97.0493,5600.0
2014-12-29 12:40:00,116.33,116.34,116.2,116.26,5400.0,97.066,97.0744,96.9576,97.0076,5400.0
2014-12-29 12:45:00,116.24,116.26,116.24,116.26,2200.0,96.9909,97.0076,96.9909,97.0076,2200.0
2014-12-29 12:50:00,116.23,116.26,116.17,116.19,6400.0,96.9826,97.0076,96.9325,96.9492,6400.0
2014-12-29 12:55:00,116.19,116.24,116.17,116.2,6800.0,96.9492,96.9909,96.9325,96.9576,6800.0
2014-12-29 13:00:00,116.18,116.22,116.17,116.21,3200.0,96.9409,96.9742,96.9325,96.9659,3200.0
2014-12-29 13:05:00,116.21,116.23,116.21,116.22,5000.0,96.9659,96.9826,96.9659,96.9742,5000.0
2014-12-29 13:10:00,116.23,116.24,116.22,116.24,2000.0,96.9826,96.9909,96.9742,96.9909,2000.0
2014-12-29 13:15:00,116.25,116.34,116.25,116.34,2400.0,96.9993,97.0744,96.9993,97.0744,2400.0
2014-12-29 13:20:00,116.32,116.35,116.3,116.33,4600.0,97.0577,97.0827,97.041,97.066,4600.0
2014-12-29 13:25:00,116.34,116.38,116.34,116.35,4400.0,97.0744,97.1077,97.0744,97.0827,4400.0
2014-12-29 13:30:00,116.38,116.43,116.36,116.39,5600.0,97.1077,97.1495,97.0911,97.1161,5600.0
2014-12-29 13:35:00,116.4,116.42,116.37,116.42,4000.0,97.1244,97.1411,97.0994,97.1411,4000.0
2014-12-29 13:40:00,116.41,116.42,116.35,116.35,16200.0,97.1328,97.1411,97.0827,97.0827,16200.0
2014-12-29 13:45:00,116.35,116.39,116.35,116.39,9000.0,97.0827,97.1161,97.0827,97.1161,9000.0
2014-12-29 13:50:00,116.35,116.42,116.35,116.39,5600.0,97.0827,97.1411,97.0827,97.1161,5600.0
2014-12-29 13:55:00,116.4,116.4,116.34,116.35,3800.0,97.1244,97.1244,97.0744,97.0827,3800.0
2014-12-29 14:00:00,116.35,116.41,116.32,116.4,7000.0,97.0827,97.1328,97.0577,97.1244,7000.0
2014-12-29 14:05:00,116.4,116.48,116.4,116.48,12000.0,97.1244,97.1912,97.1244,97.1912,12000.0
2014-12-29 14:10:00,116.48,116.55,116.48,116.52,12400.0,97.1912,97.2496,97.1912,97.2246,12400.0
2014-12-29 14:15:00,116.52,116.58,116.5,116.5,6800.0,97.2246,97.2746,97.2079,97.2079,6800.0
2014-12-29 14:20:00,116.5,116.52,116.42,116.49,6200.0,97.2079,97.2246,97.1411,97.1995,6200.0
2014-12-29 14:25:00,116.51,116.51,116.49,116.5,1800.0,97.2162,97.2162,97.1995,97.2079,1800.0
2014-12-29 14:30:00,116.51,116.55,116.49,116.51,3600.0,97.2162,97.2496,97.1995,97.2162,3600.0
2014-12-29 14:35:00,116.51,116.53,116.49,116.51,4000.0,97.2162,97.2329,97.1995,97.2162,4000.0
2014-12-29 14:40:00,116.52,116.52,116.46,116.51,4400.0,97.2246,97.2246,97.1745,97.2162,4400.0
2014-12-29 14:45:00,116.53,116.53,116.51,116.52,4400.0,97.2329,97.2329,97.2162,97.2246,4400.0
2014-12-29 14:50:00,116.51,116.52,116.44,116.46,4800.0,97.2162,97.2246,97.1578,97.1745,4800.0
2014-12-29 14:55:00,116.49,116.49,116.47,116.47,2000.0,97.1995,97.1995,97.1828,97.1828,2000.0
2014-12-29 15:00:00,116.48,116.51,116.48,116.5,4600.0,97.1912,97.2162,97.1912,97.2079,4600.0
2014-12-29 15:05:00,116.46,116.5,116.46,116.5,2400.0,97.1745,97.2079,97.1745,97.2079,2400.0
2014-12-29 15:10:00,116.52,116.52,116.43,116.45,8000.0,97.2246,97.2246,97.1495,97.1662,8000.0
2014-12-29 15:15:00,116.43,116.52,116.42,116.52,4600.0,97.1495,97.2246,97.1411,97.2246,4600.0
2014-12-29 15:20:00,116.5,116.52,116.44,116.44,10400.0,97.2079,97.2246,97.1578,97.1578,10400.0
2014-12-29 15:25:00,116.44,116.47,116.42,116.46,5000.0,97.1578,97.1828,97.1411,97.1745,5000.0
2014-12-29 15:30:00,116.47,116.49,116.4,116.41,7400.0,97.1828,97.1995,97.1244,97.1328,7400.0
2014-12-29 15:35:00,116.42,116.42,116.32,116.32,12000.0,97.1411,97.1411,97.0577,97.0577,12000.0
2014-12-29 15:40:00,116.31,116.42,116.3,116.39,12400.0,97.0493,97.1411,97.041,97.1161,12400.0
2014-12-29 15:45:00,116.42,116.42,116.39,116.39,10000.0,97.1411,97.1411,97.1161,97.1161,10000.0
2014-12-29 15:50:00,116.38,116.44,116.3,116.31,13200.0,97.1077,97.1578,97.041,97.0493,13200.0
2014-12-29 15:55:00,116.3,116.36,116.21,116.24,31800.0,97.041,97.0911,96.9659,96.9909,31800.0
2014-12-30 09:30:00,115.77,116.14,115.57,115.83,13000.0,96.5988,96.9075,96.4319,96.6488,13000.0
2014-12-30 09:35:00,115.84,116.02,115.82,115.99,9200.0,96.6572,96.8074,96.6405,96.7823,9200.0
2014-12-30 09:40:00,115.96,116.14,115.86,116.14,17200.0,96.7573,96.9075,96.6739,96.9075,17200.0
2014-12-30 09:45:00,116.08,116.15,115.86,116.04,12800.0,96.8574,96.9158,96.6739,96.8241,12800.0
2014-12-30 09:50:00,115.96,116.16,115.95,116.16,4400.0,96.7573,96.9242,96.749,96.9242,4400.0
2014-12-30 09:55:00,116.13,116.13,115.91,115.91,7400.0,96.8991,96.8991,96.7156,96.7156,7400.0
2014-12-30 10:00:00,115.9,115.92,115.77,115.77,16800.0,96.7072,96.7239,96.5988,96.5988,16800.0
2014-12-30 10:05:00,115.77,115.9,115.67,115.9,19400.0,96.5988,96.7072,96.5153,96.7072,19400.0
2014-12-30 10:10:00,115.92,115.96,115.78,115.94,18000.0,96.7239,96.7573,96.6071,96.7406,18000.0
2014-12-30 10:15:00,115.78,115.97,115.78,115.94,5800.0,96.6071,96.7656,96.6071,96.7406,5800.0
2014-12-30 10:20:00,115.92,115.94,115.83,115.85,8600.0,96.7239,96.7406,96.6488,96.6655,8600.0
2014-12-30 10:25:00,115.84,115.86,115.83,115.85,3000.0,96.6572,96.6739,96.6488,96.6655,3000.0
2014-12-30 10:30:00,115.82,115.88,115.72,115.79,22600.0,96.6405,96.6905,96.557,96.6155,22600.0
2014-12-30 10:35:00,115.79,115.86,115.77,115.83,6600.0,96.6155,96.6739,96.5988,96.6488,6600.0
2014-12-30 10:40:00,115.86,116.0,115.83,116.0,16200.0,96.6739,96.7907,96.6488,96.7907,16200.0
2014-12-30 10:45:00,115.98,116.07,115.98,116.07,4800.0,96.774,96.8491,96.774,96.8491,4800.0
2014-12-30 10:50:00,116.11,116.14,116.08,116.1,4400.0,96.8825,96.9075,96.8574,96.8741,4400.0
2014-12-30 10:55:00,116.14,116.22,116.14,116.17,6800.0,96.9075,96.9742,96.9075,96.9325,6800.0
2014-12-30 11:00:00,116.17,116.17,116.11,116.11,6800.0,96.9325,96.9325,96.8825,96.8825,6800.0
2014-12-30 11:05:00,116.13,116.15,116.11,116.13,8600.0,96.8991,96.9158,96.8825,96.8991,8600.0
2014-12-30 11:10:00,116.14,116.14,116.03,116.06,14200.0,96.9075,96.9075,96.8157,96.8407,14200.0
2014-12-30 11:15:00,116.1,116.2,116.1,116.2,7400.0,96.8741,96.9576,96.8741,96.9576,7400.0
2014-12-30 11:20:00,116.2,116.27,116.2,116.25,4800.0,96.9576,97.016,96.9576,96.9993,4800.0
2014-12-30 11:25:00,116.3,116.31,116.2,116.21,4200.0,97.041,97.0493,96.9576,96.9659,4200.0
2014-12-30 11:30:00,116.16,116.16,116.09,116.13,4200.0,96.9242,96.9242,96.8658,96.8991,4200.0
2014-12-30 11:35:00,116.1,116.14,116.08,116.08,5000.0,96.8741,96.9075,96.8574,96.8574,5000.0
2014-12-30 11:40:00,116.06,116.07,115.92,115.92,3800.0,96.8407,96.8491,96.7239,96.7239,3800.0
2014-12-30 11:45:00,115.92,115.94,115.88,115.89,4200.0,96.7239,96.7406,96.6905,96.6989,4200.0
2014-12-30 11:50:00,115.91,115.93,115.83,115.87,6400.0,96.7156,96.7323,96.6488,96.6822,6400.0
2014-12-30 11:55:00,115.86,115.95,115.82,115.94,6200.0,96.6739,96.749,96.6405,96.7406,6200.0
2014-12-30 12:00:00,115.93,116.08,115.93,116.07,6000.0,96.7323,96.8574,96.7323,96.8491,6000.0
2014-12-30 12:05:00,116.04,116.05,115.97,115.97,3200.0,96.8241,96.8324,96.7656,96.7656,3200.0
2014-12-30 12:10:00,116.0,116.0,115.97,115.97,2600.0,96.7907,96.7907,96.7656,96.7656,2600.0
2014-12-30 12:15:00,115.97,115.98,115.89,115.89,4400.0,96.7656,96.774,96.6989,96.6989,4400.0
2014-12-30 12:20:00,115.88,115.92,115.85,115.92,3400.0,96.6905,96.7239,96.6655,96.7239,3400.0
2014-12-30 12:25:00,115.89,115.92,115.89,115.92,400.0,96.6989,96.7239,96.6989,96.7239,400.0
2014-12-30 12:30:00,115.93,115.93,115.89,115.89,2200.0,96.7323,96.7323,96.6989,96.6989,2200.0
2014-12-30 12:35:00,115.91,115.91,115.86,115.89,4200.0,96.7156,96.7156,96.6739,96.6989,4200.0
2014-12-30 12:40:00,115.89,115.9,115.86,115.88,12200.0,96.6989,96.7072,96.6739,96.6905,12200.0
2014-12-30 12:45:00,115.97,115.97,115.95,115.95,600.0,96.7656,96.7656,96.749,96.749,600.0
2014-12-30 12:50:00,115.98,115.99,115.97,115.99,2000.0,96.774,96.7823,96.7656,96.7823,2000.0
2014-12-30 12:55:00,115.99,115.99,115.95,115.98,4000.0,96.7823,96.7823,96.749,96.774,4000.0
2014-12-30 13:00:00,115.97,116.04,115.96,116.02,2000.0,96.7656,96.8241,96.7573,96.8074,2000.0
2014-12-30 13:05:00,116.02,116.13,116.0,116.08,11600.0,96.8074,96.8991,96.7907,96.8574,11600.0
2014-12-30 13:10:00,116.11,116.23,116.11,116.23,2000.0,96.8825,96.9826,96.8825,96.9826,2000.0
2014-12-30 13:15:00,116.24,116.27,116.2,116.26,4000.0,96.9909,97.016,96.9576,97.0076,4000.0
2014-12-30 13:20:00,116.23,116.28,116.23,116.28,2000.0,96.9826,97.0243,96.9826,97.0243,2000.0
2014-12-30 13:25:00,116.24,116.26,116.21,116.23,2400.0,96.9909,97.0076,96.9659,96.9826,2400.0
2014-12-30 13:30:00,116.22,116.26,116.17,116.19,3600.0,96.9742,97.0076,96.9325,96.9492,3600.0
2014-12-30 13:35:00,116.17,116.17,116.08,116.11,3200.0,96.9325,96.9325,96.8574,96.8825,3200.0
2014-12-30 13:40:00,116.1,116.11,115.9,115.94,5800.0,96.8741,96.8825,96.7072,96.7406,5800.0
2014-12-30 13:45:00,115.92,115.92,115.88,115.9,3800.0,96.7239,96.7239,96.6905,96.7072,3800.0
2014-12-30 13:50:00,115.89,115.91,115.83,115.83,6000.0,96.6989,96.7156,96.6488,96.6488,6000.0
2014-12-30 13:55:00,115.86,115.89,115.77,115.77,11000.0,96.6739,96.6989,96.5988,96.5988,11000.0
2014-12-30 14:00:00,115.78,115.89,115.78,115.84,18000.0,96.6071,96.6989,96.6071,96.6572,18000.0
2014-12-30 14:05:00,115.85,115.88,115.83,115.88,1800.0,96.6655,96.6905,96.6488,96.6905,1800.0
2014-12-30 14:10:00,115.88,115.92,115.85,115.91,2000.0,96.6905,96.7239,96.6655,96.7156,2000.0
2014-12-30 14:15:00,115.91,115.91,115.81,115.83,30400.0,96.7156,96.7156,96.6321,96.6488,30400.0
2014-12-30 14:20:00,115.86,115.88,115.82,115.86,6600.0,96.6739,96.6905,96.6405,96.6739,6600.0
2014-12-30 14:25:00,115.89,115.94,115.87,115.91,2200.0,96.6989,96.7406,96.6822,96.7156,2200.0
2014-12-30 14:30:00,115.89,115.94,115.89,115.94,3400.0,96.6989,96.7406,96.6989,96.7406,3400.0
2014-12-30 14:35:00,115.95,116.04,115.93,116.04,3800.0,96.749,96.8241,96.7323,96.8241,3800.0
2014-12-30 14:40:00,116.05,116.06,115.97,115.97,3800.0,96.8324,96.8407,96.7656,96.7656,3800.0
2014-12-30 14:45:00,115.96,116.04,115.95,116.03,6200.0,96.7573,96.8241,96.749,96.8157,6200.0
2014-12-30 14:50:00,116.0,116.01,115.95,115.95,2200.0,96.7907,96.799,96.749,96.749,2200.0
2014-12-30 14:55:00,115.95,116.0,115.92,115.95,5600.0,96.749,96.7907,96.7239,96.749,5600.0
2014-12-30 15:00:00,115.96,116.0,115.95,116.0,2800.0,96.7573,96.7907,96.749,96.7907,2800.0
2014-12-30 15:05:00,115.98,116.02,115.97,116.0,4000.0,96.774,96.8074,96.7656,96.7907,4000.0
2014-12-30 15:10:00,116.0,116.0,115.97,115.97,5400.0,96.7907,96.7907,96.7656,96.7656,5400.0
2014-12-30 15:15:00,115.98,116.01,115.92,115.96,6200.0,96.774,96.799,96.7239,96.7573,6200.0
2014-12-30 15:20:00,115.94,115.94,115.92,115.92,2400.0,96.7406,96.7406,96.7239,96.7239,2400.0
2014-12-30 15:25:00,115.92,115.93,115.91,115.93,6600.0,96.7239,96.7323,96.7156,96.7323,6600.0
2014-12-30 15:30:00,115.92,116.02,115.91,116.02,5400.0,96.7239,96.8074,96.7156,96.8074,5400.0
2014-12-30 15:35:00,116.02,116.1,116.02,116.04,9400.0,96.8074,96.8741,96.8074,96.8241,9400.0
2014-12-30 15:40:00,116.04,116.04,115.89,115.94,13400.0,96.8241,96.8241,96.6989,96.7406,13400.0
2014-12-30 15:45:00,115.92,115.99,115.92,115.98,15000.0,96.7239,96.7823,96.7239,96.774,15000.0
2014-12-30 15:50:00,115.97,115.97,115.86,115.92,19400.0,96.7656,96.7656,96.6739,96.7239,19400.0
2014-12-30 15:55:00,115.92,115.92,115.83,115.83,60400.0,96.7239,96.7239,96.6488,96.6488,60400.0
2014-12-31 09:30:00,116.13,116.68,115.86,116.14,12600.0,96.8991,97.3581,96.6739,96.9075,12600.0
2014-12-31 09:35:00,116.03,116.59,116.03,116.38,28600.0,96.8157,97.283,96.8157,97.1077,28600.0
2014-12-31 09:40:00,116.36,116.52,116.31,116.38,13200.0,97.0911,97.2246,97.0493,97.1077,13200.0
2014-12-31 09:45:00,116.42,116.42,116.25,116.31,10600.0,97.1411,97.1411,96.9993,97.0493,10600.0
2014-12-31 09:50:00,116.31,116.33,116.2,116.27,14200.0,97.0493,97.066,96.9576,97.016,14200.0
2014-12-31 09:55:00,116.29,116.33,116.26,116.29,6800.0,97.0327,97.066,97.0076,97.0327,6800.0
2014-12-31 10:00:00,116.33,116.46,116.28,116.28,5000.0,97.066,97.1745,97.0243,97.0243,5000.0
2014-12-31 10:05:00,116.29,116.38,116.28,116.28,30000.0,97.0327,97.1077,97.0243,97.0243,30000.0
2014-12-31 10:10:00,116.3,116.3,116.19,116.19,4600.0,97.041,97.041,96.9492,96.9492,4600.0
2014-12-31 10:15:00,116.22,116.32,116.18,116.31,6200.0,96.9742,97.0577,96.9409,97.0493,6200.0
2014-12-31 10:20:00,116.34,116.42,116.33,116.37,4200.0,97.0744,97.1411,97.066,97.0994,4200.0
2014-12-31 10:25:00,116.36,116.36,116.33,116.33,2400.0,97.0911,97.0911,97.066,97.066,2400.0
2014-12-31 10:30:00,116.33,116.38,116.24,116.29,11000.0,97.066,97.1077,96.9909,97.0327,11000.0
2014-12-31 10:35:00,116.28,116.3,116.25,116.29,7800.0,97.0243,97.041,96.9993,97.0327,7800.0
2014-12-31 10:40:00,116.31,116.39,116.31,116.39,3400.0,97.0493,97.1161,97.0493,97.1161,3400.0
2014-12-31 10:45:00,116.4,116.44,116.38,116.39,10200.0,97.1244,97.1578,97.1077,97.1161,10200.0
2014-12-31 10:50:00,116.39,116.56,116.39,116.55,5400.0,97.1161,97.2579,97.1161,97.2496,5400.0
2014-12-31 10:55:00,116.56,116.57,116.52,116.57,5600.0,97.2579,97.2663,97.2246,97.2663,5600.0
2014-12-31 11:00:00,116.58,116.61,116.52,116.52,5800.0,97.2746,97.2997,97.2246,97.2246,5800.0
2014-12-31 11:05:00,116.53,116.61,116.53,116.61,5800.0,97.2329,97.2997,97.2329,97.2997,5800.0
2014-12-31 11:10:00,116.62,116.62,116.53,116.55,6200.0,97.308,97.308,97.2329,97.2496,6200.0
2014-12-31 11:15:00,116.52,116.55,116.49,116.5,4400.0,97.2246,97.2496,97.1995,97.2079,4400.0
2014-12-31 11:20:00,116.53,116.58,116.52,116.53,6800.0,97.2329,97.2746,97.2246,97.2329,6800.0
2014-12-31 11:25:00,116.51,116.51,116.44,116.48,8600.0,97.2162,97.2162,97.1578,97.1912,8600.0
2014-12-31 11:30:00,116.47,116.58,116.46,116.56,8600.0,97.1828,97.2746,97.1745,97.2579,8600.0
2014-12-31 11:35:00,116.55,116.64,116.55,116.64,3800.0,97.2496,97.3247,97.2496,97.3247,3800.0
2014-12-31 11:40:00,116.63,116.66,116.58,116.66,5800.0,97.3163,97.3414,97.2746,97.3414,5800.0
2014-12-31 11:45:00,116.66,116.77,116.66,116.76,5800.0,97.3414,97.4332,97.3414,97.4248,5800.0
2014-12-31 11:50:00,116.76,116.81,116.74,116.78,6200.0,97.4248,97.4665,97.4081,97.4415,6200.0
2014-12-31 11:55:00,116.78,116.83,116.75,116.77,15600.0,97.4415,97.4832,97.4165,97.4332,15600.0
2014-12-31 12:00:00,116.78,116.78,116.52,116.53,10400.0,97.4415,97.4415,97.2246,97.2329,10400.0
2014-12-31 12:05:00,116.55,116.71,116.55,116.71,7600.0,97.2496,97.3831,97.2496,97.3831,7600.0
2014-12-31 12:10:00,116.71,116.71,116.56,116.61,8000.0,97.3831,97.3831,97.2579,97.2997,8000.0
2014-12-31 12:15:00,116.6,116.61,116.51,116.51,5200.0,97.2913,97.2997,97.2162,97.2162,5200.0
2014-12-31 12:20:00,116.5,116.51,116.39,116.46,11600.0,97.2079,97.2162,97.1161,97.1745,11600.0
2014-12-31 12:25:00,116.46,116.49,116.39,116.49,29600.0,97.1745,97.1995,97.1161,97.1995,29600.0
2014-12-31 12:30:00,116.5,116.58,116.42,116.44,9800.0,97.2079,97.2746,97.1411,97.1578,9800.0
2014-12-31 12:35:00,116.43,116.53,116.43,116.48,4800.0,97.1495,97.2329,97.1495,97.1912,4800.0
2014-12-31 12:40:00,116.5,116.54,116.46,116.49,6400.0,97.2079,97.2413,97.1745,97.1995,6400.0
2014-12-31 12:45:00,116.5,116.69,116.5,116.69,4000.0,97.2079,97.3664,97.2079,97.3664,4000.0
2014-12-31 12:50:00,116.66,116.67,116.53,116.53,9400.0,97.3414,97.3497,97.2329,97.2329,9400.0
2014-12-31 12:55:00,116.58,116.63,116.54,116.57,6200.0,97.2746,97.3163,97.2413,97.2663,6200.0
2014-12-31 13:00:00,116.61,116.73,116.58,116.73,6200.0,97.2997,97.3998,97.2746,97.3998,6200.0
2014-12-31 13:05:00,116.74,116.74,116.64,116.66,4600.0,97.4081,97.4081,97.3247,97.3414,4600.0
2014-12-31 13:10:00,116.67,116.76,116.58,116.62,7800.0,97.3497,97.4248,97.2746,97.308,7800.0
2014-12-31 13:15:00,116.64,116.65,116.58,116.58,10000.0,97.3247,97.333,97.2746,97.2746,10000.0
2014-12-31 13:20:00,116.61,116.62,116.56,116.56,4800.0,97.2997,97.308,97.2579,97.2579,4800.0
2014-12-31 13:25:00,116.56,116.56,116.5,116.52,3200.0,97.2579,97.2579,97.2079,97.2246,3200.0
2014-12-31 13:30:00,116.55,116.55,116.48,116.5,5800.0,97.2496,97.2496,97.1912,97.2079,5800.0
2014-12-31 13:35:00,116.55,116.6,116.5,116.57,9200.0,97.2496,97.2913,97.2079,97.2663,9200.0
2014-12-31 13:40:00,116.54,116.58,116.54,116.58,3200.0,97.2413,97.2746,97.2413,97.2746,3200.0
2014-12-31 13:45:00,116.61,116.61,116.55,116.57,3800.0,97.2997,97.2997,97.2496,97.2663,3800.0
2014-12-31 13:50:00,116.47,116.48,116.33,116.33,11800.0,97.1828,97.1912,97.066,97.066,11800.0
2014-12-31 13:55:00,116.3,116.33,116.21,116.29,7000.0,97.041,97.066,96.9659,97.0327,7000.0
2014-12-31 14:00:00,116.3,116.32,116.19,116.19,4800.0,97.041,97.0577,96.9492,96.9492,4800.0
2014-12-31 14:05:00,116.18,116.24,116.06,116.21,12800.0,96.9409,96.9909,96.8407,96.9659,12800.0
2014-12-31 14:10:00,116.19,116.25,116.19,116.22,10600.0,96.9492,96.9993,96.9492,96.9742,10600.0
2014-12-31 14:15:00,116.22,116.22,115.98,116.1,12800.0,96.9742,96.9742,96.774,96.8741,12800.0
2014-12-31 14:20:00,116.07,116.07,115.91,116.01,9800.0,96.8491,96.8491,96.7156,96.799,9800.0
2014-12-31 14:25:00,116.06,116.07,115.9,116.02,11000.0,96.8407,96.8491,96.7072,96.8074,11000.0
2014-12-31 14:30:00,116.0,116.04,115.91,115.93,32000.0,96.7907,96.8241,96.7156,96.7323,32000.0
2014-12-31 14:35:00,115.86,115.91,115.69,115.69,9800.0,96.6739,96.7156,96.532,96.532,9800.0
2014-12-31 14:40:00,115.69,115.78,115.61,115.78,8400.0,96.532,96.6071,96.4653,96.6071,8400.0
2014-12-31 14:45:00,115.76,115.83,115.73,115.73,7800.0,96.5904,96.6488,96.5654,96.5654,7800.0
2014-12-31 14:50:00,115.81,115.96,115.8,115.91,10200.0,96.6321,96.7573,96.6238,96.7156,10200.0
2014-12-31 14:55:00,115.91,116.0,115.88,115.94,9400.0,96.7156,96.7907,96.6905,96.7406,9400.0
2014-12-31 15:00:00,115.94,115.94,115.85,115.85,6800.0,96.7406,96.7406,96.6655,96.6655,6800.0
2014-12-31 15:05:00,115.89,116.01,115.88,115.98,11600.0,96.6989,96.799,96.6905,96.774,11600.0
2014-12-31 15:10:00,115.95,116.13,115.89,116.13,8000.0,96.749,96.8991,96.6989,96.8991,8000.0
2014-12-31 15:15:00,116.07,116.19,116.07,116.17,14200.0,96.8491,96.9492,96.8491,96.9325,14200.0
2014-12-31 15:20:00,116.23,116.28,116.1,116.27,16600.0,96.9826,97.0243,96.8741,97.016,16600.0
2014-12-31 15:25:00,116.25,116.29,116.19,116.21,22400.0,96.9993,97.0327,96.9492,96.9659,22400.0
2014-12-31 15:30:00,116.23,116.26,116.07,116.08,16400.0,96.9826,97.0076,96.8491,96.8574,16400.0
2014-12-31 15:35:00,116.07,116.13,116.04,116.07,14800.0,96.8491,96.8991,96.8241,96.8491,14800.0
2014-12-31 15:40:00,116.05,116.06,115.87,115.91,28000.0,96.8324,96.8407,96.6822,96.7156,28000.0
2014-12-31 15:45:00,115.92,115.92,115.66,115.66,53000.0,96.7239,96.7239,96.507,96.507,53000.0
2014-12-31 15:50:00,115.66,115.76,115.55,115.72,41200.0,96.507,96.5904,96.4152,96.557,41200.0
2014-12-31 15:55:00,115.69,115.82,115.51,115.57,71000.0,96.532,96.6405,96.3818,96.4319,71000.0
2015-01-02 09:30:00,115.58,116.16,115.58,115.72,24000.0,96.4402,96.9242,96.4402,96.557,24000.0
2015-01-02 09:35:00,115.9,115.98,115.81,115.83,1800.0,96.7072,96.774,96.6321,96.6488,1800.0
2015-01-02 09:40:00,115.88,115.89,115.66,115.78,13400.0,96.6905,96.6989,96.507,96.6071,13400.0
2015-01-02 09:45:00,115.78,116.17,115.78,115.9,7600.0,96.6071,96.9325,96.6071,96.7072,7600.0
2015-01-02 09:50:00,115.85,115.85,115.62,115.62,5200.0,96.6655,96.6655,96.4736,96.4736,5200.0
2015-01-02 09:55:00,115.66,115.77,115.49,115.49,5800.0,96.507,96.5988,96.3651,96.3651,5800.0
2015-01-02 10:00:00,115.43,115.57,115.19,115.33,13000.0,96.3151,96.4319,96.1148,96.2316,13000.0
2015-01-02 10:05:00,115.39,115.44,115.21,115.21,1800.0,96.2817,96.3234,96.1315,96.1315,1800.0
2015-01-02 10:10:00,115.27,115.44,115.27,115.4,3200.0,96.1816,96.3234,96.1816,96.29,3200.0
2015-01-02 10:15:00,115.34,115.39,115.18,115.24,2400.0,96.24,96.2817,96.1065,96.1565,2400.0
2015-01-02 10:20:00,115.17,115.3,115.08,115.23,22600.0,96.0981,96.2066,96.023,96.1482,22600.0
2015-01-02 10:25:00,115.22,115.36,115.14,115.25,5200.0,96.1398,96.2567,96.0731,96.1649,5200.0
2015-01-02 10:30:00,115.2,115.27,114.96,114.96,3400.0,96.1232,96.1816,95.9229,95.9229,3400.0
2015-01-02 10:35:00,115.05,115.07,114.77,114.8,6000.0,95.998,96.0147,95.7644,95.7894,6000.0
2015-01-02 10:40:00,114.71,114.71,114.33,114.4,7000.0,95.7143,95.7143,95.3972,95.4556,7000.0
2015-01-02 10:45:00,114.51,114.79,114.51,114.79,4200.0,95.5474,95.781,95.5474,95.781,4200.0
2015-01-02 10:50:00,114.69,114.84,114.69,114.84,2400.0,95.6976,95.8228,95.6976,95.8228,2400.0
2015-01-02 10:55:00,114.88,115.11,114.81,115.02,11600.0,95.8561,96.0481,95.7977,95.973,11600.0
2015-01-02 11:00:00,114.93,114.94,114.63,114.8,6400.0,95.8979,95.9062,95.6475,95.7894,6400.0
2015-01-02 11:05:00,114.71,114.74,114.5,114.63,7000.0,95.7143,95.7393,95.5391,95.6475,7000.0
2015-01-02 11:10:00,114.59,114.6,114.25,114.45,6600.0,95.6142,95.6225,95.3305,95.4974,6600.0
2015-01-02 11:15:00,114.53,114.54,114.35,114.35,5400.0,95.5641,95.5724,95.4139,95.4139,5400.0
2015-01-02 11:20:00,114.33,114.61,114.33,114.6,4800.0,95.3972,95.6309,95.3972,95.6225,4800.0
2015-01-02 11:25:00,114.61,114.83,114.61,114.69,4600.0,95.6309,95.8144,95.6309,95.6976,4600.0
2015-01-02 11:30:00,114.77,114.87,114.72,114.79,9400.0,95.7644,95.8478,95.7226,95.781,9400.0
2015-01-02 11:35:00,114.82,114.92,114.63,114.65,14200.0,95.8061,95.8895,95.6475,95.6642,14200.0
2015-01-02 11:40:00,114.7,114.78,114.59,114.68,4600.0,95.706,95.7727,95.6142,95.6893,4600.0
2015-01-02 11:45:00,114.67,114.73,114.52,114.52,12400.0,95.6809,95.731,95.5558,95.5558,12400.0
2015-01-02 11:50:00,114.54,114.61,114.44,114.57,13600.0,95.5724,95.6309,95.489,95.5975,13600.0
2015-01-02 11:55:00,114.64,114.64,114.48,114.48,3600.0,95.6559,95.6559,95.5224,95.5224,3600.0
2015-01-02 12:00:00,114.45,114.58,114.35,114.58,9200.0,95.4974,95.6058,95.4139,95.6058,9200.0
2015-01-02 12:05:00,114.61,114.75,114.61,114.66,2800.0,95.6309,95.7477,95.6309,95.6726,2800.0
2015-01-02 12:10:00,114.75,114.75,114.58,114.58,2400.0,95.7477,95.7477,95.6058,95.6058,2400.0
2015-01-02 12:15:00,114.54,114.54,114.41,114.46,2200.0,95.5724,95.5724,95.464,95.5057,2200.0
2015-01-02 12:20:00,114.45,114.53,114.45,114.5,3200.0,95.4974,95.5641,95.4974,95.5391,3200.0
2015-01-02 12:25:00,114.43,114.47,114.42,114.46,1600.0,95.4807,95.514,95.4723,95.5057,1600.0
2015-01-02 12:30:00,114.48,114.58,114.43,114.44,3800.0,95.5224,95.6058,95.4807,95.489,3800.0
2015-01-02 12:35:00,114.42,114.5,114.42,114.47,1000.0,95.4723,95.5391,95.4723,95.514,1000.0
2015-01-02 12:40:00,114.51,114.52,114.42,114.42,800.0,95.5474,95.5558,95.4723,95.4723,800.0
2015-01-02 12:45:00,114.49,114.49,114.17,114.26,8400.0,95.5307,95.5307,95.2637,95.3388,8400.0
2015-01-02 12:50:00,114.2,114.36,114.17,114.26,4400.0,95.2888,95.4223,95.2637,95.3388,4400.0
2015-01-02 12:55:00,114.33,114.38,114.27,114.27,1800.0,95.3972,95.4389,95.3472,95.3472,1800.0
2015-01-02 13:00:00,114.23,114.26,114.19,114.22,4000.0,95.3138,95.3388,95.2804,95.3054,4000.0
2015-01-02 13:05:00,114.17,114.28,114.11,114.11,2000.0,95.2637,95.3555,95.2137,95.2137,2000.0
2015-01-02 13:10:00,114.13,114.14,114.09,114.11,2400.0,95.2303,95.2387,95.197,95.2137,2400.0
2015-01-02 13:15:00,114.08,114.12,114.05,114.07,3800.0,95.1886,95.222,95.1636,95.1803,3800.0
2015-01-02 13:20:00,114.08,114.18,114.08,114.17,1200.0,95.1886,95.2721,95.1886,95.2637,1200.0
2015-01-02 13:25:00,114.11,114.11,113.95,113.95,4200.0,95.2137,95.2137,95.0802,95.0802,4200.0
2015-01-02 13:30:00,113.93,113.97,113.8,113.87,4400.0,95.0635,95.0968,94.955,95.0134,4400.0
2015-01-02 13:35:00,113.87,113.98,113.83,113.94,8400.0,95.0134,95.1052,94.98,95.0718,8400.0
2015-01-02 13:40:00,113.89,114.0,113.89,113.92,4000.0,95.0301,95.1219,95.0301,95.0551,4000.0
2015-01-02 13:45:00,113.92,113.98,113.91,113.94,3800.0,95.0551,95.1052,95.0468,95.0718,3800.0
2015-01-02 13:50:00,113.91,114.1,113.9,114.07,4800.0,95.0468,95.2053,95.0384,95.1803,4800.0
2015-01-02 13:55:00,114.04,114.11,113.96,113.96,5600.0,95.1552,95.2137,95.0885,95.0885,5600.0
2015-01-02 14:00:00,113.95,114.08,113.95,114.05,4200.0,95.0802,95.1886,95.0802,95.1636,4200.0
2015-01-02 14:05:00,114.02,114.2,114.01,114.18,4000.0,95.1386,95.2888,95.1302,95.2721,4000.0
2015-01-02 14:10:00,114.23,114.36,114.22,114.31,25200.0,95.3138,95.4223,95.3054,95.3805,25200.0
2015-01-02 14:15:00,114.29,114.29,114.21,114.22,3600.0,95.3638,95.3638,95.2971,95.3054,3600.0
2015-01-02 14:20:00,114.26,114.29,114.2,114.29,2600.0,95.3388,95.3638,95.2888,95.3638,2600.0
2015-01-02 14:25:00,114.31,114.43,114.31,114.34,2400.0,95.3805,95.4807,95.3805,95.4056,2400.0
2015-01-02 14:30:00,114.36,114.36,114.3,114.35,2600.0,95.4223,95.4223,95.3722,95.4139,2600.0
2015-01-02 14:35:00,114.33,114.52,114.33,114.52,3400.0,95.3972,95.5558,95.3972,95.5558,3400.0
2015-01-02 14:40:00,114.51,114.63,114.47,114.47,6000.0,95.5474,95.6475,95.514,95.514,6000.0
2015-01-02 14:45:00,114.53,114.6,114.47,114.6,3000.0,95.5641,95.6225,95.514,95.6225,3000.0
2015-01-02 14:50:00,114.59,114.63,114.56,114.56,2400.0,95.6142,95.6475,95.5891,95.5891,2400.0
2015-01-02 14:55:00,114.53,114.58,114.48,114.48,4400.0,95.5641,95.6058,95.5224,95.5224,4400.0
2015-01-02 15:00:00,114.51,114.57,114.49,114.54,4400.0,95.5474,95.5975,95.5307,95.5724,4400.0
2015-01-02 15:05:00,114.6,114.67,114.58,114.62,4200.0,95.6225,95.6809,95.6058,95.6392,4200.0
2015-01-02 15:10:00,114.57,114.57,114.38,114.41,5000.0,95.5975,95.5975,95.4389,95.464,5000.0
2015-01-02 15:15:00,114.53,114.58,114.36,114.39,5600.0,95.5641,95.6058,95.4223,95.4473,5600.0
2015-01-02 15:20:00,114.44,114.55,114.39,114.52,4400.0,95.489,95.5808,95.4473,95.5558,4400.0
2015-01-02 15:25:00,114.61,114.66,114.49,114.57,7000.0,95.6309,95.6726,95.5307,95.5975,7000.0
2015-01-02 15:30:00,114.55,114.56,114.45,114.51,14600.0,95.5808,95.5891,95.4974,95.5474,14600.0
2015-01-02 15:35:00,114.52,114.56,114.48,114.52,18600.0,95.5558,95.5891,95.5224,95.5558,18600.0
2015-01-02 15:40:00,114.52,114.63,114.5,114.63,10200.0,95.5558,95.6475,95.5391,95.6475,10200.0
2015-01-02 15:45:00,114.67,114.94,114.64,114.93,25200.0,95.6809,95.9062,95.6559,95.8979,25200.0
2015-01-02 15:50:00,114.89,114.93,114.77,114.8,15400.0,95.8645,95.8979,95.7644,95.7894,15400.0
2015-01-02 15:55:00,114.82,114.88,114.67,114.67,29400.0,95.8061,95.8561,95.6809,95.6809,29400.0
2015-01-05 09:30:00,113.53,113.72,113.46,113.72,17800.0,94.7297,94.8882,94.6713,94.8882,17800.0
2015-01-05 09:35:00,113.79,113.88,113.15,113.16,19200.0,94.9466,95.0217,94.4126,94.421,19200.0
2015-01-05 09:40:00,113.17,113.44,112.56,113.21,22200.0,94.4293,94.6546,93.9203,94.4627,22200.0
2015-01-05 09:45:00,113.41,113.5,113.25,113.25,8800.0,94.6296,94.7047,94.4961,94.4961,8800.0
2015-01-05 09:50:00,113.27,113.38,113.22,113.28,4600.0,94.5128,94.6045,94.471,94.5211,4600.0
2015-01-05 09:55:00,113.2,113.24,112.66,112.8,33800.0,94.4543,94.4877,94.0038,94.1206,33800.0
2015-01-05 10:00:00,112.84,113.02,112.74,112.99,28200.0,94.154,94.3042,94.0705,94.2791,28200.0
2015-01-05 10:05:00,113.08,113.36,113.08,113.31,7800.0,94.3542,94.5879,94.3542,94.5461,7800.0
2015-01-05 10:10:00,113.26,113.49,113.26,113.48,6600.0,94.5044,94.6963,94.5044,94.688,6600.0
2015-01-05 10:15:00,113.42,113.5,113.27,113.27,8000.0,94.6379,94.7047,94.5128,94.5128,8000.0
2015-01-05 10:20:00,113.33,113.36,113.26,113.36,7600.0,94.5628,94.5879,94.5044,94.5879,7600.0
2015-01-05 10:25:00,113.44,113.52,113.39,113.47,4800.0,94.6546,94.7214,94.6129,94.6796,4800.0
2015-01-05 10:30:00,113.47,113.47,113.28,113.28,16400.0,94.6796,94.6796,94.5211,94.5211,16400.0
2015-01-05 10:35:00,113.32,113.32,113.07,113.18,4000.0,94.5545,94.5545,94.3459,94.4377,4000.0
2015-01-05 10:40:00,113.19,113.22,112.94,112.94,3000.0,94.446,94.471,94.2374,94.2374,3000.0
2015-01-05 10:45:00,112.92,113.1,112.92,113.0,15200.0,94.2207,94.3709,94.2207,94.2875,15200.0
2015-01-05 10:50:00,113.04,113.11,112.97,113.11,3200.0,94.3208,94.3793,94.2624,94.3793,3200.0
2015-01-05 10:55:00,113.11,113.21,112.98,113.01,9800.0,94.3793,94.4627,94.2708,94.2958,9800.0
2015-01-05 11:00:00,112.99,113.07,112.92,112.99,6800.0,94.2791,94.3459,94.2207,94.2791,6800.0
2015-01-05 11:05:00,112.99,113.04,112.8,112.8,8600.0,94.2791,94.3208,94.1206,94.1206,8600.0
2015-01-05 11:10:00,112.77,112.87,112.69,112.83,6400.0,94.0956,94.179,94.0288,94.1456,6400.0
2015-01-05 11:15:00,112.81,112.81,112.42,112.42,15200.0,94.1289,94.1289,93.8035,93.8035,15200.0
2015-01-05 11:20:00,112.4,112.66,112.4,112.58,6200.0,93.7868,94.0038,93.7868,93.937,6200.0
2015-01-05 11:25:00,112.64,112.69,112.49,112.49,15800.0,93.9871,94.0288,93.8619,93.8619,15800.0
2015-01-05 11:30:00,112.56,112.58,112.48,112.53,12600.0,93.9203,93.937,93.8536,93.8953,12600.0
2015-01-05 11:35:00,112.54,112.58,112.45,112.51,10000.0,93.9036,93.937,93.8285,93.8786,10000.0
2015-01-05 11:40:00,112.47,112.52,112.45,112.46,21400.0,93.8452,93.887,93.8285,93.8369,21400.0
2015-01-05 11:45:00,112.46,112.52,112.42,112.42,9600.0,93.8369,93.887,93.8035,93.8035,9600.0
2015-01-05 11:50:00,112.42,112.55,112.41,112.52,10600.0,93.8035,93.912,93.7952,93.887,10600.0
2015-01-05 11:55:00,112.53,112.58,112.33,112.39,8200.0,93.8953,93.937,93.7284,93.7785,8200.0
2015-01-05 12:00:00,112.56,112.63,112.5,112.55,4600.0,93.9203,93.9787,93.8703,93.912,4600.0
2015-01-05 12:05:00,112.57,112.59,112.3,112.3,10600.0,93.9287,93.9454,93.7034,93.7034,10600.0
2015-01-05 12:10:00,112.36,112.46,112.29,112.31,6000.0,93.7535,93.8369,93.695,93.7117,6000.0
2015-01-05 12:15:00,112.3,112.31,112.12,112.3,9000.0,93.7034,93.7117,93.5532,93.7034,9000.0
2015-01-05 12:20:00,112.3,112.33,112.04,112.08,9800.0,93.7034,93.7284,93.4864,93.5198,9800.0
2015-01-05 12:25:00,112.08,112.16,111.86,111.96,14400.0,93.5198,93.5866,93.3363,93.4197,14400.0
2015-01-05 12:30:00,111.94,112.06,111.79,111.97,7800.0,93.403,93.5031,93.2778,93.428,7800.0
2015-01-05 12:35:00,112.02,112.26,111.97,112.2,7800.0,93.4698,93.67,93.428,93.6199,7800.0
2015-01-05 12:40:00,112.28,112.3,112.16,112.24,5600.0,93.6867,93.7034,93.5866,93.6533,5600.0
2015-01-05 12:45:00,112.23,112.23,112.01,112.01,11600.0,93.645,93.645,93.4614,93.4614,11600.0
2015-01-05 12:50:00,112.08,112.08,111.91,111.91,9600.0,93.5198,93.5198,93.378,93.378,9600.0
2015-01-05 12:55:00,111.88,111.9,111.76,111.89,7600.0,93.3529,93.3696,93.2528,93.3613,7600.0
2015-01-05 13:00:00,111.94,111.96,111.82,111.89,6400.0,93.403,93.4197,93.3029,93.3613,6400.0
2015-01-05 13:05:00,111.88,112.03,111.86,111.96,4400.0,93.3529,93.4781,93.3363,93.4197,4400.0
2015-01-05 13:10:00,111.97,111.97,111.77,111.94,10600.0,93.428,93.428,93.2612,93.403,10600.0
2015-01-05 13:15:00,111.92,111.95,111.86,111.86,6400.0,93.3863,93.4113,93.3363,93.3363,6400.0
2015-01-05 13:20:00,111.83,111.92,111.69,111.75,7000.0,93.3112,93.3863,93.1944,93.2445,7000.0
2015-01-05 13:25:00,111.76,111.79,111.65,111.69,5600.0,93.2528,93.2778,93.161,93.1944,5600.0
2015-01-05 13:30:00,111.69,111.96,111.69,111.89,16800.0,93.1944,93.4197,93.1944,93.3613,16800.0
2015-01-05 13:35:00,111.9,112.02,111.88,111.96,5600.0,93.3696,93.4698,93.3529,93.4197,5600.0
2015-01-05 13:40:00,111.92,112.03,111.75,111.77,6400.0,93.3863,93.4781,93.2445,93.2612,6400.0
2015-01-05 13:45:00,111.83,111.89,111.75,111.79,6600.0,93.3112,93.3613,93.2445,93.2778,6600.0
2015-01-05 13:50:00,111.92,112.02,111.89,111.92,6200.0,93.3863,93.4698,93.3613,93.3863,6200.0
2015-01-05 13:55:00,111.93,111.96,111.79,111.89,6600.0,93.3947,93.4197,93.2778,93.3613,6600.0
2015-01-05 14:00:00,111.89,111.89,111.64,111.64,6600.0,93.3613,93.3613,93.1527,93.1527,6600.0
2015-01-05 14:05:00,111.75,111.88,111.71,111.71,8000.0,93.2445,93.3529,93.2111,93.2111,8000.0
2015-01-05 14:10:00,111.73,111.74,111.59,111.61,7200.0,93.2278,93.2361,93.111,93.1276,7200.0
2015-01-05 14:15:00,111.62,111.78,111.58,111.65,8000.0,93.136,93.2695,93.1026,93.161,8000.0
2015-01-05 14:20:00,111.67,111.75,111.66,111.71,4000.0,93.1777,93.2445,93.1694,93.2111,4000.0
2015-01-05 14:25:00,111.71,111.77,111.49,111.56,23600.0,93.2111,93.2612,93.0275,93.0859,23600.0
2015-01-05 14:30:00,111.53,111.58,111.39,111.54,10800.0,93.0609,93.1026,92.9441,93.0692,10800.0
2015-01-05 14:35:00,111.61,111.64,111.42,111.42,16200.0,93.1276,93.1527,92.9691,92.9691,16200.0
2015-01-05 14:40:00,111.5,111.66,111.4,111.47,11400.0,93.0359,93.1694,92.9524,93.0108,11400.0
2015-01-05 14:45:00,111.47,111.53,111.4,111.5,5800.0,93.0108,93.0609,92.9524,93.0359,5800.0
2015-01-05 14:50:00,111.55,111.55,111.39,111.48,10200.0,93.0776,93.0776,92.9441,93.0192,10200.0
2015-01-05 14:55:00,111.48,111.56,111.45,111.45,8400.0,93.0192,93.0859,92.9941,92.9941,8400.0
2015-01-05 15:00:00,111.44,111.48,111.3,111.35,26400.0,92.9858,93.0192,92.869,92.9107,26400.0
2015-01-05 15:05:00,111.39,111.63,111.32,111.61,17000.0,92.9441,93.1443,92.8857,93.1276,17000.0
2015-01-05 15:10:00,111.57,111.82,111.5,111.73,13600.0,93.0943,93.3029,93.0359,93.2278,13600.0
2015-01-05 15:15:00,111.76,111.77,111.64,111.73,7200.0,93.2528,93.2612,93.1527,93.2278,7200.0
2015-01-05 15:20:00,111.71,111.83,111.57,111.83,9600.0,93.2111,93.3112,93.0943,93.3112,9600.0
2015-01-05 15:25:00,111.82,111.87,111.71,111.71,10400.0,93.3029,93.3446,93.2111,93.2111,10400.0
2015-01-05 15:30:00,111.77,111.85,111.66,111.67,17000.0,93.2612,93.3279,93.1694,93.1777,17000.0
2015-01-05 15:35:00,111.72,111.86,111.63,111.81,15200.0,93.2194,93.3363,93.1443,93.2945,15200.0
2015-01-05 15:40:00,111.83,111.98,111.78,111.81,17800.0,93.3112,93.4364,93.2695,93.2945,17800.0
2015-01-05 15:45:00,111.89,112.05,111.87,112.03,25200.0,93.3613,93.4948,93.3446,93.4781,25200.0
2015-01-05 15:50:00,112.04,112.17,111.98,112.08,23200.0,93.4864,93.5949,93.4364,93.5198,23200.0
2015-01-05 15:55:00,112.1,112.1,111.63,111.75,52400.0,93.5365,93.5365,93.1443,93.2445,52400.0
2015-01-06 09:30:00,112.36,112.36,112.0,112.28,22000.0,93.7535,93.7535,93.4531,93.6867,22000.0
2015-01-06 09:35:00,112.28,112.33,112.02,112.25,22400.0,93.6867,93.7284,93.4698,93.6617,22400.0
2015-01-06 09:40:00,112.27,112.56,112.17,112.48,52000.0,93.6784,93.9203,93.5949,93.8536,52000.0
2015-01-06 09:45:00,112.41,112.49,112.23,112.48,13200.0,93.7952,93.8619,93.645,93.8536,13200.0
2015-01-06 09:50:00,112.47,112.52,112.39,112.39,8000.0,93.8452,93.887,93.7785,93.7785,8000.0
2015-01-06 09:55:00,112.5,112.5,112.26,112.29,8400.0,93.8703,93.8703,93.67,93.695,8400.0
2015-01-06 10:00:00,112.28,112.52,112.18,112.32,22000.0,93.6867,93.887,93.6033,93.7201,22000.0
2015-01-06 10:05:00,112.33,112.44,112.16,112.27,7600.0,93.7284,93.8202,93.5866,93.6784,7600.0
2015-01-06 10:10:00,112.32,112.53,112.31,112.51,21800.0,93.7201,93.8953,93.7117,93.8786,21800.0
2015-01-06 10:15:00,112.47,112.55,112.32,112.4,24400.0,93.8452,93.912,93.7201,93.7868,24400.0
2015-01-06 10:20:00,112.38,112.54,112.38,112.48,14600.0,93.7701,93.9036,93.7701,93.8536,14600.0
2015-01-06 10:25:00,112.46,112.65,112.46,112.5,33400.0,93.8369,93.9954,93.8369,93.8703,33400.0
2015-01-06 10:30:00,112.47,112.47,112.14,112.19,10800.0,93.8452,93.8452,93.5699,93.6116,10800.0
2015-01-06 10:35:00,112.21,112.23,111.89,111.89,12800.0,93.6283,93.645,93.3613,93.3613,12800.0
2015-01-06 10:40:00,111.89,111.89,111.5,111.5,28200.0,93.3613,93.3613,93.0359,93.0359,28200.0
2015-01-06 10:45:00,111.5,111.54,111.37,111.42,15800.0,93.0359,93.0692,92.9274,92.9691,15800.0
2015-01-06 10:50:00,111.42,111.58,111.41,111.54,10600.0,92.9691,93.1026,92.9608,93.0692,10600.0
2015-01-06 10:55:00,111.55,111.64,111.24,111.28,22000.0,93.0776,93.1527,92.8189,92.8523,22000.0
2015-01-06 11:00:00,111.32,111.33,111.1,111.16,18000.0,92.8857,92.894,92.7021,92.7522,18000.0
2015-01-06 11:05:00,111.14,111.33,111.13,111.33,19200.0,92.7355,92.894,92.7271,92.894,19200.0
2015-01-06 11:10:00,111.35,111.35,111.23,111.3,8800.0,92.9107,92.9107,92.8106,92.869,8800.0
2015-01-06 11:15:00,111.33,111.33,111.03,111.08,20400.0,92.894,92.894,92.6437,92.6854,20400.0
2015-01-06 11:20:00,111.04,111.11,110.95,110.97,11200.0,92.652,92.7104,92.5769,92.5936,11200.0
2015-01-06 11:25:00,110.96,111.01,110.89,111.01,7800.0,92.5853,92.627,92.5269,92.627,7800.0
2015-01-06 11:30:00,110.97,111.03,110.83,110.87,14200.0,92.5936,92.6437,92.4768,92.5102,14200.0
2015-01-06 11:35:00,110.83,110.83,110.62,110.62,6600.0,92.4768,92.4768,92.3016,92.3016,6600.0
2015-01-06 11:40:00,110.63,110.64,110.35,110.38,24000.0,92.3099,92.3183,92.0763,92.1013,24000.0
2015-01-06 11:45:00,110.39,110.61,110.39,110.58,21000.0,92.1097,92.2932,92.1097,92.2682,21000.0
2015-01-06 11:50:00,110.58,110.59,110.38,110.38,7800.0,92.2682,92.2766,92.1013,92.1013,7800.0
2015-01-06 11:55:00,110.39,110.46,110.29,110.32,14800.0,92.1097,92.1681,92.0262,92.0513,14800.0
2015-01-06 12:00:00,110.32,110.32,110.16,110.16,12600.0,92.0513,92.0513,91.9178,91.9178,12600.0
2015-01-06 12:05:00,110.17,110.2,109.91,110.04,15400.0,91.9261,91.9511,91.7092,91.8176,15400.0
2015-01-06 12:10:00,110.04,110.22,110.01,110.22,6000.0,91.8176,91.9678,91.7926,91.9678,6000.0
2015-01-06 12:15:00,110.22,110.22,110.06,110.06,8600.0,91.9678,91.9678,91.8343,91.8343,8600.0
2015-01-06 12:20:00,110.09,110.16,110.01,110.01,12800.0,91.8594,91.9178,91.7926,91.7926,12800.0
2015-01-06 12:25:00,110.01,110.16,109.98,110.1,13800.0,91.7926,91.9178,91.7676,91.8677,13800.0
2015-01-06 12:30:00,110.08,110.26,110.05,110.21,13400.0,91.851,92.0012,91.826,91.9595,13400.0
2015-01-06 12:35:00,110.21,110.51,110.21,110.51,9600.0,91.9595,92.2098,91.9595,92.2098,9600.0
2015-01-06 12:40:00,110.49,110.57,110.42,110.42,6800.0,92.1931,92.2599,92.1347,92.1347,6800.0
2015-01-06 12:45:00,110.41,110.41,110.17,110.18,12200.0,92.1264,92.1264,91.9261,91.9345,12200.0
2015-01-06 12:50:00,110.21,110.44,110.21,110.33,6200.0,91.9595,92.1514,91.9595,92.0596,6200.0
2015-01-06 12:55:00,110.36,110.61,110.36,110.54,17000.0,92.0846,92.2932,92.0846,92.2348,17000.0
2015-01-06 13:00:00,110.6,110.61,110.46,110.5,12000.0,92.2849,92.2932,92.1681,92.2015,12000.0
2015-01-06 13:05:00,110.5,110.5,110.23,110.23,7400.0,92.2015,92.2015,91.9762,91.9762,7400.0
2015-01-06 13:10:00,110.27,110.44,110.26,110.37,8600.0,92.0096,92.1514,92.0012,92.093,8600.0
2015-01-06 13:15:00,110.32,110.36,110.23,110.34,7400.0,92.0513,92.0846,91.9762,92.068,7400.0
2015-01-06 13:20:00,110.22,110.27,110.04,110.07,8400.0,91.9678,92.0096,91.8176,91.8427,8400.0
2015-01-06 13:25:00,110.02,110.28,109.96,110.19,14000.0,91.801,92.0179,91.7509,91.9428,14000.0
2015-01-06 13:30:00,110.17,110.32,110.13,110.19,7400.0,91.9261,92.0513,91.8927,91.9428,7400.0
2015-01-06 13:35:00,110.19,110.4,110.19,110.33,5800.0,91.9428,92.118,91.9428,92.0596,5800.0
2015-01-06 13:40:00,110.33,110.33,110.14,110.17,6200.0,92.0596,92.0596,91.9011,91.9261,6200.0
2015-01-06 13:45:00,110.19,110.42,110.19,110.42,9200.0,91.9428,92.1347,91.9428,92.1347,9200.0
2015-01-06 13:50:00,110.39,110.52,110.38,110.4,5200.0,92.1097,92.2182,92.1013,92.118,5200.0
2015-01-06 13:55:00,110.42,110.61,110.36,110.61,10400.0,92.1347,92.2932,92.0846,92.2932,10400.0
2015-01-06 14:00:00,110.59,110.79,110.59,110.76,16400.0,92.2766,92.4434,92.2766,92.4184,16400.0
2015-01-06 14:05:00,110.73,110.81,110.72,110.78,15400.0,92.3934,92.4601,92.385,92.4351,15400.0
2015-01-06 14:10:00,110.77,110.77,110.58,110.58,12400.0,92.4268,92.4268,92.2682,92.2682,12400.0
2015-01-06 14:15:00,110.63,110.8,110.63,110.76,10800.0,92.3099,92.4518,92.3099,92.4184,10800.0
2015-01-06 14:20:00,110.75,110.9,110.72,110.83,11600.0,92.4101,92.5352,92.385,92.4768,11600.0
2015-01-06 14:25:00,110.86,111.17,110.84,111.17,10800.0,92.5018,92.7605,92.4852,92.7605,10800.0
2015-01-06 14:30:00,111.17,111.26,111.12,111.14,8400.0,92.7605,92.8356,92.7188,92.7355,8400.0
2015-01-06 14:35:00,111.14,111.51,111.13,111.45,59000.0,92.7355,93.0442,92.7271,92.9941,59000.0
2015-01-06 14:40:00,111.44,111.8,111.44,111.77,39800.0,92.9858,93.2862,92.9858,93.2612,39800.0
2015-01-06 14:45:00,111.78,111.87,111.74,111.81,10000.0,93.2695,93.3446,93.2361,93.2945,10000.0
2015-01-06 14:50:00,111.81,111.93,111.73,111.85,13400.0,93.2945,93.3947,93.2278,93.3279,13400.0
2015-01-06 14:55:00,111.83,111.86,111.67,111.74,10800.0,93.3112,93.3363,93.1777,93.2361,10800.0
2015-01-06 15:00:00,111.73,111.8,111.61,111.7,12200.0,93.2278,93.2862,93.1276,93.2027,12200.0
2015-01-06 15:05:00,111.68,111.78,111.64,111.73,8400.0,93.1861,93.2695,93.1527,93.2278,8400.0
2015-01-06 15:10:00,111.73,111.91,111.64,111.82,18400.0,93.2278,93.378,93.1527,93.3029,18400.0
2015-01-06 15:15:00,111.8,112.01,111.79,112.0,15000.0,93.2862,93.4614,93.2778,93.4531,15000.0
2015-01-06 15:20:00,111.97,112.32,111.92,112.15,19200.0,93.428,93.7201,93.3863,93.5782,19200.0
2015-01-06 15:25:00,112.11,112.25,112.04,112.25,16000.0,93.5449,93.6617,93.4864,93.6617,16000.0
2015-01-06 15:30:00,112.25,112.25,112.0,112.0,17200.0,93.6617,93.6617,93.4531,93.4531,17200.0
2015-01-06 15:35:00,112.04,112.07,111.88,111.91,14600.0,93.4864,93.5115,93.3529,93.378,14600.0
2015-01-06 15:40:00,111.86,111.96,111.81,111.96,28400.0,93.3363,93.4197,93.2945,93.4197,28400.0
2015-01-06 15:45:00,111.97,112.08,111.94,111.94,45800.0,93.428,93.5198,93.403,93.403,45800.0
2015-01-06 15:50:00,111.97,111.98,111.63,111.66,33800.0,93.428,93.4364,93.1443,93.1694,33800.0
2015-01-06 15:55:00,111.67,111.67,111.39,111.44,60400.0,93.1777,93.1777,92.9441,92.9858,60400.0
2015-01-07 09:30:00,111.49,111.49,110.93,111.07,97000.0,93.0275,93.0275,92.5603,92.6771,97000.0
2015-01-07 09:35:00,111.17,111.5,111.16,111.17,51200.0,92.7605,93.0359,92.7522,92.7605,51200.0
2015-01-07 09:40:00,111.17,111.22,110.96,111.14,32600.0,92.7605,92.8022,92.5853,92.7355,32600.0
2015-01-07 09:45:00,111.14,111.15,110.85,111.03,33600.0,92.7355,92.7438,92.4935,92.6437,33600.0
2015-01-07 09:50:00,110.98,111.12,110.87,110.98,41800.0,92.602,92.7188,92.5102,92.602,41800.0
2015-01-07 09:55:00,111.04,111.07,110.88,111.01,14400.0,92.652,92.6771,92.5185,92.627,14400.0
2015-01-07 10:00:00,110.96,111.26,110.96,111.26,48200.0,92.5853,92.8356,92.5853,92.8356,48200.0
2015-01-07 10:05:00,111.27,111.56,111.15,111.5,18200.0,92.844,93.0859,92.7438,93.0359,18200.0
2015-01-07 10:10:00,111.48,111.53,111.39,111.39,18400.0,93.0192,93.0609,92.9441,92.9441,18400.0
2015-01-07 10:15:00,111.39,111.56,111.36,111.56,32200.0,92.9441,93.0859,92.919,93.0859,32200.0
2015-01-07 10:20:00,111.51,111.73,111.51,111.7,21800.0,93.0442,93.2278,93.0442,93.2027,21800.0
2015-01-07 10:25:00,111.72,111.72,111.42,111.42,21200.0,93.2194,93.2194,92.9691,92.9691,21200.0
2015-01-07 10:30:00,111.36,111.4,111.13,111.36,19000.0,92.919,92.9524,92.7271,92.919,19000.0
2015-01-07 10:35:00,111.43,111.44,110.86,110.86,36800.0,92.9775,92.9858,92.5018,92.5018,36800.0
2015-01-07 10:40:00,110.83,111.08,110.7,111.05,45200.0,92.4768,92.6854,92.3683,92.6604,45200.0
2015-01-07 10:45:00,111.06,111.33,111.05,111.33,13000.0,92.6687,92.894,92.6604,92.894,13000.0
2015-01-07 10:50:00,111.35,111.54,111.32,111.48,7600.0,92.9107,93.0692,92.8857,93.0192,7600.0
2015-01-07 10:55:00,111.54,111.54,111.33,111.44,25800.0,93.0692,93.0692,92.894,92.9858,25800.0
2015-01-07 11:00:00,111.44,111.53,111.33,111.35,16800.0,92.9858,93.0609,92.894,92.9107,16800.0
2015-01-07 11:05:00,111.33,111.42,111.25,111.28,35600.0,92.894,92.9691,92.8273,92.8523,35600.0
2015-01-07 11:10:00,111.28,111.28,110.89,110.89,13000.0,92.8523,92.8523,92.5269,92.5269,13000.0
2015-01-07 11:15:00,110.94,111.0,110.89,111.0,25800.0,92.5686,92.6187,92.5269,92.6187,25800.0
2015-01-07 11:20:00,111.03,111.12,111.0,111.09,5200.0,92.6437,92.7188,92.6187,92.6938,5200.0
2015-01-07 11:25:00,111.14,111.2,111.01,111.17,9000.0,92.7355,92.7855,92.627,92.7605,9000.0
2015-01-07 11:30:00,111.25,111.51,111.14,111.51,12000.0,92.8273,93.0442,92.7355,93.0442,12000.0
2015-01-07 11:35:00,111.43,111.61,111.43,111.61,1600.0,92.9775,93.1276,92.9775,93.1276,1600.0
2015-01-07 11:40:00,111.61,111.75,111.55,111.75,5400.0,93.1276,93.2445,93.0776,93.2445,5400.0
2015-01-07 11:45:00,111.72,111.77,111.58,111.77,9000.0,93.2194,93.2612,93.1026,93.2612,9000.0
2015-01-07 11:50:00,111.74,111.83,111.58,111.81,6000.0,93.2361,93.3112,93.1026,93.2945,6000.0
2015-01-07 11:55:00,111.81,112.06,111.81,111.99,7400.0,93.2945,93.5031,93.2945,93.4447,7400.0
2015-01-07 12:00:00,111.99,112.17,111.96,111.96,6000.0,93.4447,93.5949,93.4197,93.4197,6000.0
2015-01-07 12:05:00,111.91,112.13,111.82,112.02,12200.0,93.378,93.5615,93.3029,93.4698,12200.0
2015-01-07 12:10:00,111.88,111.88,111.67,111.71,4000.0,93.3529,93.3529,93.1777,93.2111,4000.0
2015-01-07 12:15:00,111.75,111.86,111.68,111.86,6600.0,93.2445,93.3363,93.1861,93.3363,6600.0
2015-01-07 12:20:00,111.89,112.0,111.85,112.0,16000.0,93.3613,93.4531,93.3279,93.4531,16000.0
2015-01-07 12:25:00,112.02,112.35,112.02,112.29,23600.0,93.4698,93.7451,93.4698,93.695,23600.0
2015-01-07 12:30:00,112.33,112.35,112.03,112.07,15400.0,93.7284,93.7451,93.4781,93.5115,15400.0
2015-01-07 12:35:00,112.07,112.19,112.07,112.17,7800.0,93.5115,93.6116,93.5115,93.5949,7800.0
2015-01-07 12:40:00,112.18,112.2,112.05,112.05,7800.0,93.6033,93.6199,93.4948,93.4948,7800.0
2015-01-07 12:45:00,112.03,112.03,111.92,111.94,4200.0,93.4781,93.4781,93.3863,93.403,4200.0
2015-01-07 12:50:00,111.99,111.99,111.88,111.98,10200.0,93.4447,93.4447,93.3529,93.4364,10200.0
2015-01-07 12:55:00,112.0,112.01,111.9,111.92,3600.0,93.4531,93.4614,93.3696,93.3863,3600.0
2015-01-07 13:00:00,111.92,111.96,111.83,111.86,20200.0,93.3863,93.4197,93.3112,93.3363,20200.0
2015-01-07 13:05:00,111.88,111.94,111.78,111.78,6800.0,93.3529,93.403,93.2695,93.2695,6800.0
2015-01-07 13:10:00,111.74,111.83,111.72,111.79,16200.0,93.2361,93.3112,93.2194,93.2778,16200.0
2015-01-07 13:15:00,111.78,111.91,111.75,111.89,15800.0,93.2695,93.378,93.2445,93.3613,15800.0
2015-01-07 13:20:00,111.87,111.87,111.58,111.62,8800.0,93.3446,93.3446,93.1026,93.136,8800.0
2015-01-07 13:25:00,111.61,111.7,111.61,111.66,9400.0,93.1276,93.2027,93.1276,93.1694,9400.0
2015-01-07 13:30:00,111.67,111.8,111.66,111.79,7400.0,93.1777,93.2862,93.1694,93.2778,7400.0
2015-01-07 13:35:00,111.79,111.83,111.73,111.79,10600.0,93.2778,93.3112,93.2278,93.2778,10600.0
2015-01-07 13:40:00,111.76,111.88,111.73,111.81,6200.0,93.2528,93.3529,93.2278,93.2945,6200.0
2015-01-07 13:45:00,111.78,111.98,111.78,111.97,10400.0,93.2695,93.4364,93.2695,93.428,10400.0
2015-01-07 13:50:00,112.0,112.0,111.8,111.88,6600.0,93.4531,93.4531,93.2862,93.3529,6600.0
2015-01-07 13:55:00,111.89,111.94,111.83,111.83,4000.0,93.3613,93.403,93.3112,93.3112,4000.0
2015-01-07 14:00:00,111.88,112.0,111.67,111.87,20200.0,93.3529,93.4531,93.1777,93.3446,20200.0
2015-01-07 14:05:00,111.8,111.96,111.67,111.93,10600.0,93.2862,93.4197,93.1777,93.3947,10600.0
2015-01-07 14:10:00,111.97,112.04,111.83,111.97,40400.0,93.428,93.4864,93.3112,93.428,40400.0
2015-01-07 14:15:00,112.02,112.04,111.85,111.89,8000.0,93.4698,93.4864,93.3279,93.3613,8000.0
2015-01-07 14:20:00,111.86,112.04,111.78,111.82,20400.0,93.3363,93.4864,93.2695,93.3029,20400.0
2015-01-07 14:25:00,111.92,111.96,111.91,111.95,3400.0,93.3863,93.4197,93.378,93.4113,3400.0
2015-01-07 14:30:00,111.96,112.17,111.96,112.13,16800.0,93.4197,93.5949,93.4197,93.5615,16800.0
2015-01-07 14:35:00,112.16,112.17,112.0,112.04,9600.0,93.5866,93.5949,93.4531,93.4864,9600.0
2015-01-07 14:40:00,112.04,112.06,111.97,112.05,24400.0,93.4864,93.5031,93.428,93.4948,24400.0
2015-01-07 14:45:00,112.04,112.12,111.99,112.1,5400.0,93.4864,93.5532,93.4447,93.5365,5400.0
2015-01-07 14:50:00,112.09,112.09,111.88,111.89,21000.0,93.5282,93.5282,93.3529,93.3613,21000.0
2015-01-07 14:55:00,111.87,111.98,111.87,111.91,9000.0,93.3446,93.4364,93.3446,93.378,9000.0
2015-01-07 15:00:00,112.0,112.07,111.95,111.95,7400.0,93.4531,93.5115,93.4113,93.4113,7400.0
2015-01-07 15:05:00,111.96,112.15,111.94,112.15,17600.0,93.4197,93.5782,93.403,93.5782,17600.0
2015-01-07 15:10:00,112.14,112.15,112.04,112.05,12200.0,93.5699,93.5782,93.4864,93.4948,12200.0
2015-01-07 15:15:00,112.03,112.22,111.83,112.14,13400.0,93.4781,93.6366,93.3112,93.5699,13400.0
2015-01-07 15:20:00,112.14,112.14,111.94,111.94,18800.0,93.5699,93.5699,93.403,93.403,18800.0
2015-01-07 15:25:00,111.93,112.1,111.83,112.06,11600.0,93.3947,93.5365,93.3112,93.5031,11600.0
2015-01-07 15:30:00,112.1,112.17,111.97,112.07,13800.0,93.5365,93.5949,93.428,93.5115,13800.0
2015-01-07 15:35:00,112.05,112.06,111.96,112.0,15200.0,93.4948,93.5031,93.4197,93.4531,15200.0
2015-01-07 15:40:00,111.99,112.1,111.93,112.0,24600.0,93.4447,93.5365,93.3947,93.4531,24600.0
2015-01-07 15:45:00,112.06,112.16,111.96,112.09,42200.0,93.5031,93.5866,93.4197,93.5282,42200.0
2015-01-07 15:50:00,112.09,112.16,112.0,112.07,30400.0,93.5282,93.5866,93.4531,93.5115,30400.0
2015-01-07 15:55:00,112.06,112.08,111.91,111.99,108800.0,93.5031,93.5198,93.378,93.4447,108800.0
2015-01-08 09:30:00,113.12,113.38,112.47,112.86,129400.0,94.3876,94.6045,93.8452,94.1707,129400.0
2015-01-08 09:35:00,112.86,113.19,112.52,112.95,38400.0,94.1707,94.446,93.887,94.2457,38400.0
2015-01-08 09:40:00,113.0,113.31,112.88,113.14,36800.0,94.2875,94.5461,94.1873,94.4043,36800.0
2015-01-08 09:45:00,113.14,113.5,113.14,113.47,36200.0,94.4043,94.7047,94.4043,94.6796,36200.0
2015-01-08 09:50:00,113.47,113.53,113.29,113.41,34400.0,94.6796,94.7297,94.5294,94.6296,34400.0
2015-01-08 09:55:00,113.43,113.75,113.41,113.5,48600.0,94.6463,94.9133,94.6296,94.7047,48600.0
2015-01-08 10:00:00,113.56,113.87,113.48,113.74,50800.0,94.7547,95.0134,94.688,94.9049,50800.0
2015-01-08 10:05:00,113.73,114.03,113.61,113.9,22400.0,94.8966,95.1469,94.7965,95.0384,22400.0
2015-01-08 10:10:00,113.91,114.02,113.91,114.0,6800.0,95.0468,95.1386,95.0468,95.1219,6800.0
2015-01-08 10:15:00,114.05,114.1,113.95,114.02,6800.0,95.1636,95.2053,95.0802,95.1386,6800.0
2015-01-08 10:20:00,114.05,114.08,113.98,114.0,25200.0,95.1636,95.1886,95.1052,95.1219,25200.0
2015-01-08 10:25:00,114.01,114.11,114.01,114.09,9000.0,95.1302,95.2137,95.1302,95.197,9000.0
2015-01-08 10:30:00,114.1,114.27,114.1,114.15,30600.0,95.2053,95.3472,95.2053,95.247,30600.0
2015-01-08 10:35:00,114.16,114.27,114.1,114.17,21000.0,95.2554,95.3472,95.2053,95.2637,21000.0
2015-01-08 10:40:00,114.17,114.3,114.17,114.24,3800.0,95.2637,95.3722,95.2637,95.3221,3800.0
2015-01-08 10:45:00,114.32,114.38,114.28,114.32,3800.0,95.3889,95.4389,95.3555,95.3889,3800.0
2015-01-08 10:50:00,114.29,114.37,114.25,114.37,3800.0,95.3638,95.4306,95.3305,95.4306,3800.0
2015-01-08 10:55:00,114.35,114.57,114.25,114.52,33000.0,95.4139,95.5975,95.3305,95.5558,33000.0
2015-01-08 11:00:00,114.55,114.69,114.55,114.62,5800.0,95.5808,95.6976,95.5808,95.6392,5800.0
2015-01-08 11:05:00,114.67,114.74,114.64,114.64,9600.0,95.6809,95.7393,95.6559,95.6559,9600.0
2015-01-08 11:10:00,114.61,114.64,114.57,114.64,5200.0,95.6309,95.6559,95.5975,95.6559,5200.0
2015-01-08 11:15:00,114.68,114.74,114.63,114.71,8400.0,95.6893,95.7393,95.6475,95.7143,8400.0
2015-01-08 11:20:00,114.69,114.71,114.63,114.67,12600.0,95.6976,95.7143,95.6475,95.6809,12600.0
2015-01-08 11:25:00,114.64,114.74,114.61,114.74,7600.0,95.6559,95.7393,95.6309,95.7393,7600.0
2015-01-08 11:30:00,114.78,115.0,114.78,114.97,11000.0,95.7727,95.9563,95.7727,95.9312,11000.0
2015-01-08 11:35:00,114.96,115.15,114.96,115.15,12400.0,95.9229,96.0814,95.9229,96.0814,12400.0
2015-01-08 11:40:00,115.13,115.15,115.03,115.07,10800.0,96.0647,96.0814,95.9813,96.0147,10800.0
2015-01-08 11:45:00,115.06,115.2,115.06,115.14,10000.0,96.0063,96.1232,96.0063,96.0731,10000.0
2015-01-08 11:50:00,115.16,115.25,115.12,115.22,7600.0,96.0898,96.1649,96.0564,96.1398,7600.0
2015-01-08 11:55:00,115.24,115.25,115.11,115.17,12400.0,96.1565,96.1649,96.0481,96.0981,12400.0
2015-01-08 12:00:00,115.12,115.13,115.01,115.03,7400.0,96.0564,96.0647,95.9646,95.9813,7400.0
2015-01-08 12:05:00,114.99,115.05,114.9,114.95,5400.0,95.9479,95.998,95.8728,95.9146,5400.0
2015-01-08 12:10:00,114.95,114.96,114.86,114.96,5800.0,95.9146,95.9229,95.8395,95.9229,5800.0
2015-01-08 12:15:00,114.97,114.98,114.87,114.92,11200.0,95.9312,95.9396,95.8478,95.8895,11200.0
2015-01-08 12:20:00,114.93,114.93,114.81,114.83,6200.0,95.8979,95.8979,95.7977,95.8144,6200.0
2015-01-08 12:25:00,114.84,114.96,114.83,114.94,13800.0,95.8228,95.9229,95.8144,95.9062,13800.0
2015-01-08 12:30:00,114.91,115.0,114.89,114.89,13400.0,95.8812,95.9563,95.8645,95.8645,13400.0
2015-01-08 12:35:00,114.89,115.03,114.85,114.95,20200.0,95.8645,95.9813,95.8311,95.9146,20200.0
2015-01-08 12:40:00,114.96,115.07,114.95,115.01,5600.0,95.9229,96.0147,95.9146,95.9646,5600.0
2015-01-08 12:45:00,115.02,115.04,114.97,114.97,5000.0,95.973,95.9897,95.9312,95.9312,5000.0
2015-01-08 12:50:00,114.96,114.98,114.89,114.98,2400.0,95.9229,95.9396,95.8645,95.9396,2400.0
2015-01-08 12:55:00,114.92,115.01,114.85,114.98,6600.0,95.8895,95.9646,95.8311,95.9396,6600.0
2015-01-08 13:00:00,114.95,115.03,114.89,114.91,13200.0,95.9146,95.9813,95.8645,95.8812,13200.0
2015-01-08 13:05:00,114.89,115.16,114.89,115.12,4000.0,95.8645,96.0898,95.8645,96.0564,4000.0
2015-01-08 13:10:00,115.08,115.08,114.98,115.01,1800.0,96.023,96.023,95.9396,95.9646,1800.0
2015-01-08 13:15:00,114.98,114.98,114.91,114.91,5000.0,95.9396,95.9396,95.8812,95.8812,5000.0
2015-01-08 13:20:00,114.89,114.97,114.84,114.94,6600.0,95.8645,95.9312,95.8228,95.9062,6600.0
2015-01-08 13:25:00,114.97,115.01,114.94,114.95,11000.0,95.9312,95.9646,95.9062,95.9146,11000.0
2015-01-08 13:30:00,114.94,114.97,114.88,114.88,5000.0,95.9062,95.9312,95.8561,95.8561,5000.0
2015-01-08 13:35:00,114.86,114.94,114.86,114.92,11800.0,95.8395,95.9062,95.8395,95.8895,11800.0
2015-01-08 13:40:00,114.91,114.93,114.88,114.93,5000.0,95.8812,95.8979,95.8561,95.8979,5000.0
2015-01-08 13:45:00,114.91,114.92,114.86,114.9,10000.0,95.8812,95.8895,95.8395,95.8728,10000.0
2015-01-08 13:50:00,114.91,114.91,114.91,114.91,3000.0,95.8812,95.8812,95.8812,95.8812,3000.0
2015-01-08 13:55:00,114.92,114.94,114.8,114.82,10800.0,95.8895,95.9062,95.7894,95.8061,10800.0
2015-01-08 14:00:00,114.76,114.81,114.72,114.72,1600.0,95.756,95.7977,95.7226,95.7226,1600.0
2015-01-08 14:05:00,114.7,114.89,114.7,114.86,15600.0,95.706,95.8645,95.706,95.8395,15600.0
2015-01-08 14:10:00,114.86,114.9,114.81,114.9,20200.0,95.8395,95.8728,95.7977,95.8728,20200.0
2015-01-08 14:15:00,114.86,114.86,114.71,114.73,19800.0,95.8395,95.8395,95.7143,95.731,19800.0
2015-01-08 14:20:00,114.68,114.8,114.67,114.78,8000.0,95.6893,95.7894,95.6809,95.7727,8000.0
2015-01-08 14:25:00,114.73,114.97,114.72,114.97,8400.0,95.731,95.9312,95.7226,95.9312,8400.0
2015-01-08 14:30:00,115.01,115.2,115.01,115.16,9800.0,95.9646,96.1232,95.9646,96.0898,9800.0
2015-01-08 14:35:00,115.13,115.19,115.08,115.19,8800.0,96.0647,96.1148,96.023,96.1148,8800.0
2015-01-08 14:40:00,115.23,115.35,115.21,115.3,24000.0,96.1482,96.2483,96.1315,96.2066,24000.0
2015-01-08 14:45:00,115.28,115.31,115.13,115.14,10600.0,96.1899,96.2149,96.0647,96.0731,10600.0
2015-01-08 14:50:00,115.11,115.18,115.09,115.16,2200.0,96.0481,96.1065,96.0314,96.0898,2200.0
2015-01-08 14:55:00,115.17,115.19,115.1,115.1,8600.0,96.0981,96.1148,96.0397,96.0397,8600.0
2015-01-08 15:00:00,115.13,115.17,115.02,115.07,14200.0,96.0647,96.0981,95.973,96.0147,14200.0
2015-01-08 15:05:00,115.05,115.05,114.89,114.89,18800.0,95.998,95.998,95.8645,95.8645,18800.0
2015-01-08 15:10:00,114.9,115.03,114.9,115.03,15600.0,95.8728,95.9813,95.8728,95.9813,15600.0
2015-01-08 15:15:00,115.05,115.05,114.94,115.0,34400.0,95.998,95.998,95.9062,95.9563,34400.0
2015-01-08 15:20:00,114.96,115.03,114.91,114.94,12400.0,95.9229,95.9813,95.8812,95.9062,12400.0
2015-01-08 15:25:00,114.89,114.92,114.8,114.91,13200.0,95.8645,95.8895,95.7894,95.8812,13200.0
2015-01-08 15:30:00,114.87,114.89,114.72,114.78,21600.0,95.8478,95.8645,95.7226,95.7727,21600.0
2015-01-08 15:35:00,114.75,114.78,114.66,114.66,19200.0,95.7477,95.7727,95.6726,95.6726,19200.0
2015-01-08 15:40:00,114.67,114.67,114.58,114.61,21000.0,95.6809,95.6809,95.6058,95.6309,21000.0
2015-01-08 15:45:00,114.61,114.71,114.58,114.67,39600.0,95.6309,95.7143,95.6058,95.6809,39600.0
2015-01-08 15:50:00,114.68,114.82,114.67,114.82,27600.0,95.6893,95.8061,95.6809,95.8061,27600.0
2015-01-08 15:55:00,114.81,114.97,114.8,114.89,80200.0,95.7977,95.9312,95.7894,95.8645,80200.0
2015-01-09 09:30:00,115.11,115.39,115.05,115.06,23600.0,96.0481,96.2817,95.998,96.0063,23600.0
2015-01-09 09:35:00,115.12,115.12,114.44,114.52,15200.0,96.0564,96.0564,95.489,95.5558,15200.0
2015-01-09 09:40:00,114.52,114.52,114.3,114.43,14400.0,95.5558,95.5558,95.3722,95.4807,14400.0
2015-01-09 09:45:00,114.61,114.63,113.99,114.19,18800.0,95.6309,95.6475,95.1135,95.2804,18800.0
2015-01-09 09:50:00,114.27,114.35,114.14,114.21,5200.0,95.3472,95.4139,95.2387,95.2971,5200.0
2015-01-09 09:55:00,114.23,114.28,114.06,114.17,9800.0,95.3138,95.3555,95.1719,95.2637,9800.0
2015-01-09 10:00:00,114.08,114.28,114.07,114.21,11800.0,95.1886,95.3555,95.1803,95.2971,11800.0
2015-01-09 10:05:00,114.22,114.31,114.11,114.28,31400.0,95.3054,95.3805,95.2137,95.3555,31400.0
2015-01-09 10:10:00,114.29,114.42,114.17,114.33,8800.0,95.3638,95.4723,95.2637,95.3972,8800.0
2015-01-09 10:15:00,114.29,114.29,114.05,114.14,8400.0,95.3638,95.3638,95.1636,95.2387,8400.0
2015-01-09 10:20:00,114.16,114.26,114.11,114.19,7400.0,95.2554,95.3388,95.2137,95.2804,7400.0
2015-01-09 10:25:00,114.23,114.23,114.0,114.1,6000.0,95.3138,95.3138,95.1219,95.2053,6000.0
2015-01-09 10:30:00,114.01,114.01,113.71,113.85,9600.0,95.1302,95.1302,94.8799,94.9967,9600.0
2015-01-09 10:35:00,113.85,113.92,113.58,113.64,10600.0,94.9967,95.0551,94.7714,94.8215,10600.0
2015-01-09 10:40:00,113.63,113.64,113.44,113.45,17200.0,94.8131,94.8215,94.6546,94.663,17200.0
2015-01-09 10:45:00,113.45,113.59,113.19,113.19,51400.0,94.663,94.7798,94.446,94.446,51400.0
2015-01-09 10:50:00,113.24,113.39,113.17,113.37,37000.0,94.4877,94.6129,94.4293,94.5962,37000.0
2015-01-09 10:55:00,113.38,113.53,113.35,113.47,8600.0,94.6045,94.7297,94.5795,94.6796,8600.0
2015-01-09 11:00:00,113.46,113.49,113.3,113.36,11600.0,94.6713,94.6963,94.5378,94.5879,11600.0
2015-01-09 11:05:00,113.38,113.48,113.37,113.39,11800.0,94.6045,94.688,94.5962,94.6129,11800.0
2015-01-09 11:10:00,113.28,113.31,113.04,113.06,6400.0,94.5211,94.5461,94.3208,94.3375,6400.0
2015-01-09 11:15:00,113.06,113.12,112.97,113.06,17200.0,94.3375,94.3876,94.2624,94.3375,17200.0
2015-01-09 11:20:00,113.0,113.05,112.88,113.05,17000.0,94.2875,94.3292,94.1873,94.3292,17000.0
2015-01-09 11:25:00,113.14,113.29,113.03,113.29,15000.0,94.4043,94.5294,94.3125,94.5294,15000.0
2015-01-09 11:30:00,113.23,113.51,113.1,113.51,11600.0,94.4794,94.713,94.3709,94.713,11600.0
2015-01-09 11:35:00,113.45,113.52,113.36,113.5,8200.0,94.663,94.7214,94.5879,94.7047,8200.0
2015-01-09 11:40:00,113.5,113.64,113.42,113.64,20400.0,94.7047,94.8215,94.6379,94.8215,20400.0
2015-01-09 11:45:00,113.66,113.86,113.64,113.86,5600.0,94.8382,95.0051,94.8215,95.0051,5600.0
2015-01-09 11:50:00,113.79,113.85,113.7,113.76,8800.0,94.9466,94.9967,94.8716,94.9216,8800.0
2015-01-09 11:55:00,113.75,113.87,113.67,113.87,3400.0,94.9133,95.0134,94.8465,95.0134,3400.0
2015-01-09 12:00:00,113.8,114.02,113.8,113.95,8000.0,94.955,95.1386,94.955,95.0802,8000.0
2015-01-09 12:05:00,113.98,114.2,113.98,114.17,4200.0,95.1052,95.2888,95.1052,95.2637,4200.0
2015-01-09 12:10:00,114.13,114.13,114.04,114.06,5800.0,95.2303,95.2303,95.1552,95.1719,5800.0
2015-01-09 12:15:00,114.08,114.13,113.92,113.92,21600.0,95.1886,95.2303,95.0551,95.0551,21600.0
2015-01-09 12:20:00,113.9,113.95,113.61,113.63,25000.0,95.0384,95.0802,94.7965,94.8131,25000.0
2015-01-09 12:25:00,113.67,113.73,113.61,113.66,10400.0,94.8465,94.8966,94.7965,94.8382,10400.0
2015-01-09 12:30:00,113.64,113.7,113.39,113.39,13200.0,94.8215,94.8716,94.6129,94.6129,13200.0
2015-01-09 12:35:00,113.46,113.52,113.45,113.48,2800.0,94.6713,94.7214,94.663,94.688,2800.0
2015-01-09 12:40:00,113.58,113.58,113.45,113.49,3800.0,94.7714,94.7714,94.663,94.6963,3800.0
2015-01-09 12:45:00,113.6,113.67,113.5,113.62,24000.0,94.7881,94.8465,94.7047,94.8048,24000.0
2015-01-09 12:50:00,113.62,113.67,113.48,113.52,8000.0,94.8048,94.8465,94.688,94.7214,8000.0
2015-01-09 12:55:00,113.55,113.58,113.39,113.4,15000.0,94.7464,94.7714,94.6129,94.6212,15000.0
2015-01-09 13:00:00,113.4,113.42,113.34,113.42,9000.0,94.6212,94.6379,94.5712,94.6379,9000.0
2015-01-09 13:05:00,113.46,113.53,113.42,113.49,8600.0,94.6713,94.7297,94.6379,94.6963,8600.0
2015-01-09 13:10:00,113.52,113.78,113.47,113.77,10200.0,94.7214,94.9383,94.6796,94.93,10200.0
2015-01-09 13:15:00,113.86,113.99,113.78,113.98,15400.0,95.0051,95.1135,94.9383,95.1052,15400.0
2015-01-09 13:20:00,113.96,113.98,113.83,113.83,7800.0,95.0885,95.1052,94.98,94.98,7800.0
2015-01-09 13:25:00,113.82,113.84,113.7,113.7,13400.0,94.9717,94.9884,94.8716,94.8716,13400.0
2015-01-09 13:30:00,113.73,113.84,113.72,113.76,9400.0,94.8966,94.9884,94.8882,94.9216,9400.0
2015-01-09 13:35:00,113.79,113.83,113.6,113.67,9000.0,94.9466,94.98,94.7881,94.8465,9000.0
2015-01-09 13:40:00,113.69,113.72,113.51,113.55,8800.0,94.8632,94.8882,94.713,94.7464,8800.0
2015-01-09 13:45:00,113.58,113.69,113.58,113.69,13400.0,94.7714,94.8632,94.7714,94.8632,13400.0
2015-01-09 13:50:00,113.7,113.92,113.7,113.92,6800.0,94.8716,95.0551,94.8716,95.0551,6800.0
2015-01-09 13:55:00,113.87,113.92,113.76,113.83,11400.0,95.0134,95.0551,94.9216,94.98,11400.0
2015-01-09 14:00:00,113.83,113.84,113.61,113.7,20600.0,94.98,94.9884,94.7965,94.8716,20600.0
2015-01-09 14:05:00,113.67,113.74,113.6,113.65,7400.0,94.8465,94.9049,94.7881,94.8298,7400.0
2015-01-09 14:10:00,113.61,113.68,113.6,113.64,13800.0,94.7965,94.8549,94.7881,94.8215,13800.0
2015-01-09 14:15:00,113.57,113.63,113.52,113.57,12200.0,94.7631,94.8131,94.7214,94.7631,12200.0
2015-01-09 14:20:00,113.56,113.61,113.51,113.61,8200.0,94.7547,94.7965,94.713,94.7965,8200.0
2015-01-09 14:25:00,113.58,113.63,113.55,113.57,10800.0,94.7714,94.8131,94.7464,94.7631,10800.0
2015-01-09 14:30:00,113.55,113.57,113.35,113.42,16000.0,94.7464,94.7631,94.5795,94.6379,16000.0
2015-01-09 14:35:00,113.44,113.58,113.39,113.57,26000.0,94.6546,94.7714,94.6129,94.7631,26000.0
2015-01-09 14:40:00,113.61,113.67,113.53,113.53,18000.0,94.7965,94.8465,94.7297,94.7297,18000.0
2015-01-09 14:45:00,113.49,113.67,113.47,113.47,41800.0,94.6963,94.8465,94.6796,94.6796,41800.0
2015-01-09 14:50:00,113.47,113.47,113.39,113.4,9400.0,94.6796,94.6796,94.6129,94.6212,9400.0
2015-01-09 14:55:00,113.41,113.45,113.36,113.44,10800.0,94.6296,94.663,94.5879,94.6546,10800.0
2015-01-09 15:00:00,113.47,113.66,113.45,113.6,32400.0,94.6796,94.8382,94.663,94.7881,32400.0
2015-01-09 15:05:00,113.64,113.81,113.58,113.76,14400.0,94.8215,94.9633,94.7714,94.9216,14400.0
2015-01-09 15:10:00,113.8,114.02,113.78,114.02,11600.0,94.955,95.1386,94.9383,95.1386,11600.0
2015-01-09 15:15:00,113.99,114.0,113.86,113.86,11600.0,95.1135,95.1219,95.0051,95.0051,11600.0
2015-01-09 15:20:00,113.86,113.95,113.84,113.95,10600.0,95.0051,95.0802,94.9884,95.0802,10600.0
2015-01-09 15:25:00,113.89,113.98,113.67,113.71,17400.0,95.0301,95.1052,94.8465,94.8799,17400.0
2015-01-09 15:30:00,113.76,113.8,113.61,113.74,9200.0,94.9216,94.955,94.7965,94.9049,9200.0
2015-01-09 15:35:00,113.72,113.78,113.66,113.67,16000.0,94.8882,94.9383,94.8382,94.8465,16000.0
2015-01-09 15:40:00,113.73,113.85,113.69,113.74,19800.0,94.8966,94.9967,94.8632,94.9049,19800.0
2015-01-09 15:45:00,113.74,113.8,113.57,113.72,37800.0,94.9049,94.955,94.7631,94.8882,37800.0
2015-01-09 15:50:00,113.68,113.74,113.56,113.63,30600.0,94.8549,94.9049,94.7547,94.8131,30600.0
2015-01-09 15:55:00,113.61,113.61,113.4,113.54,84600.0,94.7965,94.7965,94.6212,94.738,84600.0
2015-01-12 09:30:00,113.5,114.03,113.36,113.39,32000.0,94.7047,95.1469,94.5879,94.6129,32000.0
2015-01-12 09:35:00,113.38,113.47,112.64,112.68,8200.0,94.6045,94.6796,93.9871,94.0205,8200.0
2015-01-12 09:40:00,112.78,112.97,112.7,112.7,5400.0,94.1039,94.2624,94.0371,94.0371,5400.0
2015-01-12 09:45:00,112.88,112.88,112.58,112.7,11600.0,94.1873,94.1873,93.937,94.0371,11600.0
2015-01-12 09:50:00,112.64,112.77,112.63,112.76,17000.0,93.9871,94.0956,93.9787,94.0872,17000.0
2015-01-12 09:55:00,112.65,112.78,112.42,112.76,12800.0,93.9954,94.1039,93.8035,94.0872,12800.0
2015-01-12 10:00:00,112.74,112.74,112.42,112.65,7800.0,94.0705,94.0705,93.8035,93.9954,7800.0
2015-01-12 10:05:00,112.66,112.95,112.66,112.95,7400.0,94.0038,94.2457,94.0038,94.2457,7400.0
2015-01-12 10:10:00,112.9,113.04,112.81,112.87,16400.0,94.204,94.3208,94.1289,94.179,16400.0
2015-01-12 10:15:00,112.91,113.18,112.86,113.18,19800.0,94.2124,94.4377,94.1707,94.4377,19800.0
2015-01-12 10:20:00,113.21,113.23,113.0,113.21,28200.0,94.4627,94.4794,94.2875,94.4627,28200.0
2015-01-12 10:25:00,113.24,113.41,113.2,113.27,30000.0,94.4877,94.6296,94.4543,94.5128,30000.0
2015-01-12 10:30:00,113.26,113.44,113.26,113.37,10200.0,94.5044,94.6546,94.5044,94.5962,10200.0
2015-01-12 10:35:00,113.33,113.41,113.24,113.39,8200.0,94.5628,94.6296,94.4877,94.6129,8200.0
2015-01-12 10:40:00,113.33,113.51,113.33,113.36,25000.0,94.5628,94.713,94.5628,94.5879,25000.0
2015-01-12 10:45:00,113.42,113.49,113.39,113.39,10200.0,94.6379,94.6963,94.6129,94.6129,10200.0
2015-01-12 10:50:00,113.31,113.39,113.28,113.28,5000.0,94.5461,94.6129,94.5211,94.5211,5000.0
2015-01-12 10:55:00,113.33,113.49,113.32,113.46,7600.0,94.5628,94.6963,94.5545,94.6713,7600.0
2015-01-12 11:00:00,113.49,113.49,113.42,113.43,19600.0,94.6963,94.6963,94.6379,94.6463,19600.0
2015-01-12 11:05:00,113.47,113.52,113.42,113.42,19200.0,94.6796,94.7214,94.6379,94.6379,19200.0
2015-01-12 11:10:00,113.46,113.62,113.41,113.43,15400.0,94.6713,94.8048,94.6296,94.6463,15400.0
2015-01-12 11:15:00,113.42,113.58,113.42,113.58,17200.0,94.6379,94.7714,94.6379,94.7714,17200.0
2015-01-12 11:20:00,113.54,113.55,113.45,113.46,17000.0,94.738,94.7464,94.663,94.6713,17000.0
2015-01-12 11:25:00,113.46,113.46,113.32,113.38,5000.0,94.6713,94.6713,94.5545,94.6045,5000.0
2015-01-12 11:30:00,113.38,113.48,113.31,113.35,10800.0,94.6045,94.688,94.5461,94.5795,10800.0
2015-01-12 11:35:00,113.42,113.58,113.4,113.54,11000.0,94.6379,94.7714,94.6212,94.738,11000.0
2015-01-12 11:40:00,113.53,113.53,113.42,113.44,4800.0,94.7297,94.7297,94.6379,94.6546,4800.0
2015-01-12 11:45:00,113.39,113.39,113.08,113.08,7400.0,94.6129,94.6129,94.3542,94.3542,7400.0
2015-01-12 11:50:00,113.05,113.09,112.92,113.03,22000.0,94.3292,94.3626,94.2207,94.3125,22000.0
2015-01-12 11:55:00,113.01,113.28,113.01,113.28,6400.0,94.2958,94.5211,94.2958,94.5211,6400.0
2015-01-12 12:00:00,113.28,113.6,113.28,113.4,21200.0,94.5211,94.7881,94.5211,94.6212,21200.0
2015-01-12 12:05:00,113.33,113.37,113.27,113.27,2200.0,94.5628,94.5962,94.5128,94.5128,2200.0
2015-01-12 12:10:00,113.23,113.28,113.02,113.11,6800.0,94.4794,94.5211,94.3042,94.3793,6800.0
2015-01-12 12:15:00,113.1,113.17,113.03,113.14,6000.0,94.3709,94.4293,94.3125,94.4043,6000.0
2015-01-12 12:20:00,113.19,113.33,113.19,113.28,4800.0,94.446,94.5628,94.446,94.5211,4800.0
2015-01-12 12:25:00,113.24,113.27,113.1,113.23,3600.0,94.4877,94.5128,94.3709,94.4794,3600.0
2015-01-12 12:30:00,113.27,113.35,113.24,113.35,5600.0,94.5128,94.5795,94.4877,94.5795,5600.0
2015-01-12 12:35:00,113.36,113.39,113.29,113.34,4400.0,94.5879,94.6129,94.5294,94.5712,4400.0
2015-01-12 12:40:00,113.32,113.32,113.13,113.28,6400.0,94.5545,94.5545,94.3959,94.5211,6400.0
2015-01-12 12:45:00,113.2,113.28,113.17,113.17,4200.0,94.4543,94.5211,94.4293,94.4293,4200.0
2015-01-12 12:50:00,113.12,113.22,113.12,113.16,3600.0,94.3876,94.471,94.3876,94.421,3600.0
2015-01-12 12:55:00,113.17,113.23,113.08,113.12,6800.0,94.4293,94.4794,94.3542,94.3876,6800.0
2015-01-12 13:00:00,113.14,113.27,113.13,113.22,6600.0,94.4043,94.5128,94.3959,94.471,6600.0
2015-01-12 13:05:00,113.2,113.31,113.17,113.22,11000.0,94.4543,94.5461,94.4293,94.471,11000.0
2015-01-12 13:10:00,113.29,113.3,113.2,113.25,3600.0,94.5294,94.5378,94.4543,94.4961,3600.0
2015-01-12 13:15:00,113.25,113.26,113.16,113.16,5000.0,94.4961,94.5044,94.421,94.421,5000.0
2015-01-12 13:20:00,113.11,113.15,112.97,113.03,30400.0,94.3793,94.4126,94.2624,94.3125,30400.0
2015-01-12 13:25:00,113.1,113.13,113.04,113.13,2800.0,94.3709,94.3959,94.3208,94.3959,2800.0
2015-01-12 13:30:00,113.14,113.19,113.14,113.14,1400.0,94.4043,94.446,94.4043,94.4043,1400.0
2015-01-12 13:35:00,113.2,113.24,113.14,113.24,11200.0,94.4543,94.4877,94.4043,94.4877,11200.0
2015-01-12 13:40:00,113.17,113.24,113.14,113.15,6600.0,94.4293,94.4877,94.4043,94.4126,6600.0
2015-01-12 13:45:00,113.23,113.24,113.16,113.18,14400.0,94.4794,94.4877,94.421,94.4377,14400.0
2015-01-12 13:50:00,113.2,113.27,113.17,113.2,7000.0,94.4543,94.5128,94.4293,94.4543,7000.0
2015-01-12 13:55:00,113.18,113.29,113.14,113.28,7600.0,94.4377,94.5294,94.4043,94.5211,7600.0
2015-01-12 14:00:00,113.3,113.41,113.28,113.28,7400.0,94.5378,94.6296,94.5211,94.5211,7400.0
2015-01-12 14:05:00,113.31,113.39,113.3,113.33,8600.0,94.5461,94.6129,94.5378,94.5628,8600.0
2015-01-12 14:10:00,113.33,113.42,113.29,113.29,8800.0,94.5628,94.6379,94.5294,94.5294,8800.0
2015-01-12 14:15:00,113.28,113.28,113.14,113.17,13200.0,94.5211,94.5211,94.4043,94.4293,13200.0
2015-01-12 14:20:00,113.13,113.16,113.05,113.05,7400.0,94.3959,94.421,94.3292,94.3292,7400.0
2015-01-12 14:25:00,113.04,113.08,112.95,113.05,7600.0,94.3208,94.3542,94.2457,94.3292,7600.0
2015-01-12 14:30:00,113.0,113.01,112.88,112.94,8200.0,94.2875,94.2958,94.1873,94.2374,8200.0
2015-01-12 14:35:00,112.94,112.96,112.8,112.82,13400.0,94.2374,94.2541,94.1206,94.1373,13400.0
2015-01-12 14:40:00,112.82,112.91,112.82,112.91,13200.0,94.1373,94.2124,94.1373,94.2124,13200.0
2015-01-12 14:45:00,112.86,112.97,112.83,112.97,7000.0,94.1707,94.2624,94.1456,94.2624,7000.0
2015-01-12 14:50:00,113.0,113.14,112.99,113.14,28000.0,94.2875,94.4043,94.2791,94.4043,28000.0
2015-01-12 14:55:00,113.07,113.19,113.06,113.18,6400.0,94.3459,94.446,94.3375,94.4377,6400.0
2015-01-12 15:00:00,113.23,113.32,113.17,113.29,9200.0,94.4794,94.5545,94.4293,94.5294,9200.0
2015-01-12 15:05:00,113.32,113.32,113.18,113.21,15600.0,94.5545,94.5545,94.4377,94.4627,15600.0
2015-01-12 15:10:00,113.19,113.25,113.08,113.11,7200.0,94.446,94.4961,94.3542,94.3793,7200.0
2015-01-12 15:15:00,113.11,113.24,113.11,113.16,8600.0,94.3793,94.4877,94.3793,94.421,8600.0
2015-01-12 15:20:00,113.14,113.25,113.0,113.02,16200.0,94.4043,94.4961,94.2875,94.3042,16200.0
2015-01-12 15:25:00,113.04,113.12,113.0,113.07,9400.0,94.3208,94.3876,94.2875,94.3459,9400.0
2015-01-12 15:30:00,113.1,113.14,112.95,112.95,17400.0,94.3709,94.4043,94.2457,94.2457,17400.0
2015-01-12 15:35:00,112.92,113.14,112.86,113.11,15200.0,94.2207,94.4043,94.1707,94.3793,15200.0
2015-01-12 15:40:00,113.14,113.25,113.11,113.21,19800.0,94.4043,94.4961,94.3793,94.4627,19800.0
2015-01-12 15:45:00,113.24,113.5,113.2,113.36,52000.0,94.4877,94.7047,94.4543,94.5879,52000.0
2015-01-12 15:50:00,113.39,113.39,113.21,113.31,19000.0,94.6129,94.6129,94.4627,94.5461,19000.0
2015-01-12 15:55:00,113.33,113.41,113.06,113.17,81800.0,94.5628,94.6296,94.3375,94.4293,81800.0
2015-01-13 09:35:00,113.71,114.42,113.61,114.09,16200.0,94.8799,95.4723,94.7965,95.197,16200.0
2015-01-13 09:40:00,114.1,114.8,114.1,114.45,40600.0,95.2053,95.7894,95.2053,95.4974,40600.0
2015-01-13 09:45:00,114.68,114.98,114.62,114.96,16200.0,95.6893,95.9396,95.6392,95.9229,16200.0
2015-01-13 09:50:00,114.98,115.1,114.83,114.88,19600.0,95.9396,96.0397,95.8144,95.8561,19600.0
2015-01-13 09:55:00,114.83,114.98,114.8,114.95,21600.0,95.8144,95.9396,95.7894,95.9146,21600.0
2015-01-13 10:00:00,114.95,115.12,114.85,114.86,36800.0,95.9146,96.0564,95.8311,95.8395,36800.0
2015-01-13 10:05:00,114.88,114.91,114.73,114.78,15200.0,95.8561,95.8812,95.731,95.7727,15200.0
2015-01-13 10:10:00,114.76,114.78,114.44,114.45,29000.0,95.756,95.7727,95.489,95.4974,29000.0
2015-01-13 10:15:00,114.44,114.52,114.39,114.39,16000.0,95.489,95.5558,95.4473,95.4473,16000.0
2015-01-13 10:20:00,114.39,114.63,114.38,114.63,19800.0,95.4473,95.6475,95.4389,95.6475,19800.0
2015-01-13 10:25:00,114.61,114.76,114.58,114.67,17200.0,95.6309,95.756,95.6058,95.6809,17200.0
2015-01-13 10:30:00,114.65,114.65,114.52,114.6,12400.0,95.6642,95.6642,95.5558,95.6225,12400.0
2015-01-13 10:35:00,114.62,114.64,114.51,114.51,12400.0,95.6392,95.6559,95.5474,95.5474,12400.0
2015-01-13 10:40:00,114.52,114.64,114.52,114.52,11200.0,95.5558,95.6559,95.5558,95.5558,11200.0
2015-01-13 10:45:00,114.54,114.64,114.54,114.61,9400.0,95.5724,95.6559,95.5724,95.6309,9400.0
2015-01-13 10:50:00,114.58,114.69,114.57,114.6,14600.0,95.6058,95.6976,95.5975,95.6225,14600.0
2015-01-13 10:55:00,114.56,114.58,114.42,114.48,8200.0,95.5891,95.6058,95.4723,95.5224,8200.0
2015-01-13 11:00:00,114.46,114.47,114.36,114.41,13400.0,95.5057,95.514,95.4223,95.464,13400.0
2015-01-13 11:05:00,114.42,114.49,114.39,114.45,9000.0,95.4723,95.5307,95.4473,95.4974,9000.0
2015-01-13 11:10:00,114.46,114.56,114.45,114.56,8600.0,95.5057,95.5891,95.4974,95.5891,8600.0
2015-01-13 11:15:00,114.57,114.57,114.47,114.51,8600.0,95.5975,95.5975,95.514,95.5474,8600.0
2015-01-13 11:20:00,114.51,114.52,114.36,114.39,10600.0,95.5474,95.5558,95.4223,95.4473,10600.0
2015-01-13 11:25:00,114.42,114.44,114.33,114.41,8400.0,95.4723,95.489,95.3972,95.464,8400.0
2015-01-13 11:30:00,114.43,114.48,114.33,114.34,8400.0,95.4807,95.5224,95.3972,95.4056,8400.0
2015-01-13 11:35:00,114.33,114.36,114.27,114.32,6600.0,95.3972,95.4223,95.3472,95.3889,6600.0
2015-01-13 11:40:00,114.3,114.33,114.17,114.2,8000.0,95.3722,95.3972,95.2637,95.2888,8000.0
2015-01-13 11:45:00,114.19,114.42,114.17,114.42,10200.0,95.2804,95.4723,95.2637,95.4723,10200.0
2015-01-13 11:50:00,114.42,114.42,114.35,114.35,6600.0,95.4723,95.4723,95.4139,95.4139,6600.0
2015-01-13 11:55:00,114.36,114.36,114.13,114.21,7000.0,95.4223,95.4223,95.2303,95.2971,7000.0
2015-01-13 12:00:00,114.2,114.31,114.14,114.14,6400.0,95.2888,95.3805,95.2387,95.2387,6400.0
2015-01-13 12:05:00,114.19,114.2,114.07,114.17,12400.0,95.2804,95.2888,95.1803,95.2637,12400.0
2015-01-13 12:10:00,114.14,114.16,114.06,114.09,7800.0,95.2387,95.2554,95.1719,95.197,7800.0
2015-01-13 12:15:00,114.04,114.04,113.92,113.92,2600.0,95.1552,95.1552,95.0551,95.0551,2600.0
2015-01-13 12:20:00,113.9,113.91,113.69,113.7,10400.0,95.0384,95.0468,94.8632,94.8716,10400.0
2015-01-13 12:25:00,113.76,113.8,113.71,113.79,10800.0,94.9216,94.955,94.8799,94.9466,10800.0
2015-01-13 12:30:00,113.75,113.78,113.66,113.69,7200.0,94.9133,94.9383,94.8382,94.8632,7200.0
2015-01-13 12:35:00,113.71,113.8,113.7,113.7,9000.0,94.8799,94.955,94.8716,94.8716,9000.0
2015-01-13 12:40:00,113.65,113.66,113.51,113.53,5400.0,94.8298,94.8382,94.713,94.7297,5400.0
2015-01-13 12:45:00,113.53,113.73,113.53,113.73,5400.0,94.7297,94.8966,94.7297,94.8966,5400.0
2015-01-13 12:50:00,113.78,113.82,113.76,113.76,6000.0,94.9383,94.9717,94.9216,94.9216,6000.0
2015-01-13 12:55:00,113.75,113.91,113.75,113.91,7600.0,94.9133,95.0468,94.9133,95.0468,7600.0
2015-01-13 13:00:00,113.91,113.95,113.89,113.9,4200.0,95.0468,95.0802,95.0301,95.0384,4200.0
2015-01-13 13:05:00,113.88,113.94,113.82,113.86,8200.0,95.0217,95.0718,94.9717,95.0051,8200.0
2015-01-13 13:10:00,113.86,113.9,113.8,113.84,14000.0,95.0051,95.0384,94.955,94.9884,14000.0
2015-01-13 13:15:00,113.82,113.82,113.78,113.82,3400.0,94.9717,94.9717,94.9383,94.9717,3400.0
2015-01-13 13:20:00,113.78,113.78,113.42,113.42,5000.0,94.9383,94.9383,94.6379,94.6379,5000.0
2015-01-13 13:25:00,113.4,113.4,113.22,113.23,8800.0,94.6212,94.6212,94.471,94.4794,8800.0
2015-01-13 13:30:00,113.21,113.21,113.04,113.17,9600.0,94.4627,94.4627,94.3208,94.4293,9600.0
2015-01-13 13:35:00,113.17,113.23,113.05,113.1,11600.0,94.4293,94.4794,94.3292,94.3709,11600.0
2015-01-13 13:40:00,113.07,113.14,112.98,113.03,11000.0,94.3459,94.4043,94.2708,94.3125,11000.0
2015-01-13 13:45:00,113.02,113.2,112.97,113.04,19000.0,94.3042,94.4543,94.2624,94.3208,19000.0
2015-01-13 13:50:00,113.01,113.01,112.42,112.52,14200.0,94.2958,94.2958,93.8035,93.887,14200.0
2015-01-13 13:55:00,112.55,112.75,112.45,112.75,6600.0,93.912,94.0789,93.8285,94.0789,6600.0
2015-01-13 14:00:00,112.71,112.74,112.49,112.55,21400.0,94.0455,94.0705,93.8619,93.912,21400.0
2015-01-13 14:05:00,112.6,112.6,112.31,112.46,16200.0,93.9537,93.9537,93.7117,93.8369,16200.0
2015-01-13 14:10:00,112.44,112.59,112.26,112.33,22000.0,93.8202,93.9454,93.67,93.7284,22000.0
2015-01-13 14:15:00,112.25,112.52,112.24,112.44,13400.0,93.6617,93.887,93.6533,93.8202,13400.0
2015-01-13 14:20:00,112.43,112.52,112.38,112.43,60000.0,93.8119,93.887,93.7701,93.8119,60000.0
2015-01-13 14:25:00,112.54,112.78,112.51,112.75,15800.0,93.9036,94.1039,93.8786,94.0789,15800.0
2015-01-13 14:30:00,112.78,113.04,112.78,112.95,11800.0,94.1039,94.3208,94.1039,94.2457,11800.0
2015-01-13 14:35:00,112.99,113.22,112.99,113.04,13000.0,94.2791,94.471,94.2791,94.3208,13000.0
2015-01-13 14:40:00,113.11,113.24,113.07,113.23,6600.0,94.3793,94.4877,94.3459,94.4794,6600.0
2015-01-13 14:45:00,113.27,113.39,113.25,113.36,27400.0,94.5128,94.6129,94.4961,94.5879,27400.0
2015-01-13 14:50:00,113.33,113.49,113.28,113.3,27400.0,94.5628,94.6963,94.5211,94.5378,27400.0
2015-01-13 14:55:00,113.31,113.32,112.86,112.86,17400.0,94.5461,94.5545,94.1707,94.1707,17400.0
2015-01-13 15:00:00,112.88,112.91,112.79,112.89,15400.0,94.1873,94.2124,94.1122,94.1957,15400.0
2015-01-13 15:05:00,112.89,112.89,112.72,112.77,20600.0,94.1957,94.1957,94.0538,94.0956,20600.0
2015-01-13 15:10:00,112.79,113.24,112.79,113.24,19800.0,94.1122,94.4877,94.1122,94.4877,19800.0
2015-01-13 15:15:00,113.21,113.42,113.17,113.31,21800.0,94.4627,94.6379,94.4293,94.5461,21800.0
2015-01-13 15:20:00,113.32,113.45,113.24,113.41,17600.0,94.5545,94.663,94.4877,94.6296,17600.0
2015-01-13 15:25:00,113.4,113.4,113.1,113.11,19000.0,94.6212,94.6212,94.3709,94.3793,19000.0
2015-01-13 15:30:00,113.11,113.56,113.11,113.5,21200.0,94.3793,94.7547,94.3793,94.7047,21200.0
2015-01-13 15:35:00,113.47,113.8,113.4,113.72,21600.0,94.6796,94.955,94.6212,94.8882,21600.0
2015-01-13 15:40:00,113.74,113.84,113.69,113.75,21400.0,94.9049,94.9884,94.8632,94.9133,21400.0
2015-01-13 15:45:00,113.69,113.69,113.45,113.57,16600.0,94.8632,94.8632,94.663,94.7631,16600.0
2015-01-13 15:50:00,113.57,113.57,113.36,113.53,47000.0,94.7631,94.7631,94.5879,94.7297,47000.0
2015-01-13 15:55:00,113.51,113.6,113.43,113.51,61400.0,94.713,94.7881,94.6463,94.713,61400.0
2015-01-14 09:30:00,112.16,112.88,111.86,112.0,54600.0,93.5866,94.1873,93.3363,93.4531,54600.0
2015-01-14 09:35:00,112.25,112.41,111.89,111.96,28400.0,93.6617,93.7952,93.3613,93.4197,28400.0
2015-01-14 09:40:00,111.98,112.39,111.93,112.21,66000.0,93.4364,93.7785,93.3947,93.6283,66000.0
2015-01-14 09:45:00,112.26,112.46,112.06,112.36,72200.0,93.67,93.8369,93.5031,93.7535,72200.0
2015-01-14 09:50:00,112.36,112.36,111.84,111.92,22400.0,93.7535,93.7535,93.3196,93.3863,22400.0
2015-01-14 09:55:00,111.88,112.01,111.55,111.55,62800.0,93.3529,93.4614,93.0776,93.0776,62800.0
2015-01-14 10:00:00,111.51,111.82,111.32,111.65,36800.0,93.0442,93.3029,92.8857,93.161,36800.0
2015-01-14 10:05:00,111.68,112.3,111.66,112.23,33200.0,93.1861,93.7034,93.1694,93.645,33200.0
2015-01-14 10:10:00,112.31,112.32,112.13,112.19,35200.0,93.7117,93.7201,93.5615,93.6116,35200.0
2015-01-14 10:15:00,112.19,112.38,112.14,112.28,33800.0,93.6116,93.7701,93.5699,93.6867,33800.0
2015-01-14 10:20:00,112.33,112.44,112.28,112.41,24000.0,93.7284,93.8202,93.6867,93.7952,24000.0
2015-01-14 10:25:00,112.42,112.49,112.38,112.42,18200.0,93.8035,93.8619,93.7701,93.8035,18200.0
2015-01-14 10:30:00,112.4,112.53,112.2,112.53,56600.0,93.7868,93.8953,93.6199,93.8953,56600.0
2015-01-14 10:35:00,112.52,112.63,112.31,112.32,19800.0,93.887,93.9787,93.7117,93.7201,19800.0
2015-01-14 10:40:00,112.28,112.58,112.28,112.58,4600.0,93.6867,93.937,93.6867,93.937,4600.0
2015-01-14 10:45:00,112.53,112.64,112.51,112.53,19000.0,93.8953,93.9871,93.8786,93.8953,19000.0
2015-01-14 10:50:00,112.57,112.64,112.53,112.53,10400.0,93.9287,93.9871,93.8953,93.8953,10400.0
2015-01-14 10:55:00,112.62,112.7,112.51,112.7,6800.0,93.9704,94.0371,93.8786,94.0371,6800.0
2015-01-14 11:00:00,112.69,112.69,112.33,112.4,12400.0,94.0288,94.0288,93.7284,93.7868,12400.0
2015-01-14 11:05:00,112.43,112.44,112.06,112.14,16600.0,93.8119,93.8202,93.5031,93.5699,16600.0
2015-01-14 11:10:00,112.14,112.35,112.11,112.13,10400.0,93.5699,93.7451,93.5449,93.5615,10400.0
2015-01-14 11:15:00,112.08,112.39,112.08,112.2,11000.0,93.5198,93.7785,93.5198,93.6199,11000.0
2015-01-14 11:20:00,112.24,112.46,112.24,112.46,20200.0,93.6533,93.8369,93.6533,93.8369,20200.0
2015-01-14 11:25:00,112.47,112.55,112.41,112.48,14000.0,93.8452,93.912,93.7952,93.8536,14000.0
2015-01-14 11:30:00,112.52,112.58,112.36,112.52,25600.0,93.887,93.937,93.7535,93.887,25600.0
2015-01-14 11:35:00,112.53,112.61,112.45,112.55,16000.0,93.8953,93.9621,93.8285,93.912,16000.0
2015-01-14 11:40:00,112.58,112.67,112.51,112.56,19200.0,93.937,94.0121,93.8786,93.9203,19200.0
2015-01-14 11:45:00,112.56,112.73,112.56,112.73,13800.0,93.9203,94.0622,93.9203,94.0622,13800.0
2015-01-14 11:50:00,112.77,112.84,112.52,112.52,21000.0,94.0956,94.154,93.887,93.887,21000.0
2015-01-14 11:55:00,112.57,112.59,112.33,112.34,9600.0,93.9287,93.9454,93.7284,93.7368,9600.0
2015-01-14 12:00:00,112.39,112.44,112.3,112.35,13400.0,93.7785,93.8202,93.7034,93.7451,13400.0
2015-01-14 12:05:00,112.38,112.39,112.17,112.24,18600.0,93.7701,93.7785,93.5949,93.6533,18600.0
2015-01-14 12:10:00,112.24,112.25,112.14,112.19,38200.0,93.6533,93.6617,93.5699,93.6116,38200.0
2015-01-14 12:15:00,112.2,112.25,112.17,112.2,21400.0,93.6199,93.6617,93.5949,93.6199,21400.0
2015-01-14 12:20:00,112.19,112.39,112.19,112.32,15400.0,93.6116,93.7785,93.6116,93.7201,15400.0
2015-01-14 12:25:00,112.33,112.33,112.22,112.28,3800.0,93.7284,93.7284,93.6366,93.6867,3800.0
2015-01-14 12:30:00,112.25,112.33,112.15,112.21,16800.0,93.6617,93.7284,93.5782,93.6283,16800.0
2015-01-14 12:35:00,112.21,112.33,112.21,112.32,3200.0,93.6283,93.7284,93.6283,93.7201,3200.0
2015-01-14 12:40:00,112.32,112.34,112.08,112.08,15600.0,93.7201,93.7368,93.5198,93.5198,15600.0
2015-01-14 12:45:00,112.13,112.14,111.82,111.85,34600.0,93.5615,93.5699,93.3029,93.3279,34600.0
2015-01-14 12:50:00,111.89,111.89,111.67,111.71,17800.0,93.3613,93.3613,93.1777,93.2111,17800.0
2015-01-14 12:55:00,111.68,111.76,111.58,111.72,20800.0,93.1861,93.2528,93.1026,93.2194,20800.0
2015-01-14 13:00:00,111.7,111.85,111.55,111.56,27200.0,93.2027,93.3279,93.0776,93.0859,27200.0
2015-01-14 13:05:00,111.56,111.61,111.48,111.57,28800.0,93.0859,93.1276,93.0192,93.0943,28800.0
2015-01-14 13:10:00,111.57,111.66,111.5,111.66,12600.0,93.0943,93.1694,93.0359,93.1694,12600.0
2015-01-14 13:15:00,111.67,111.81,111.58,111.76,19400.0,93.1777,93.2945,93.1026,93.2528,19400.0
2015-01-14 13:20:00,111.81,111.81,111.61,111.61,16600.0,93.2945,93.2945,93.1276,93.1276,16600.0
2015-01-14 13:25:00,111.6,111.71,111.55,111.66,19600.0,93.1193,93.2111,93.0776,93.1694,19600.0
2015-01-14 13:30:00,111.6,111.64,111.55,111.63,17200.0,93.1193,93.1527,93.0776,93.1443,17200.0
2015-01-14 13:35:00,111.64,111.64,111.56,111.58,7000.0,93.1527,93.1527,93.0859,93.1026,7000.0
2015-01-14 13:40:00,111.56,111.59,111.39,111.39,16600.0,93.0859,93.111,92.9441,92.9441,16600.0
2015-01-14 13:45:00,111.38,111.54,111.36,111.51,25800.0,92.9357,93.0692,92.919,93.0442,25800.0
2015-01-14 13:50:00,111.5,111.5,111.32,111.36,59600.0,93.0359,93.0359,92.8857,92.919,59600.0
2015-01-14 13:55:00,111.31,111.45,111.28,111.41,18400.0,92.8773,92.9941,92.8523,92.9608,18400.0
2015-01-14 14:00:00,111.4,111.6,111.27,111.52,21200.0,92.9524,93.1193,92.844,93.0526,21200.0
2015-01-14 14:05:00,111.55,111.88,111.54,111.87,16400.0,93.0776,93.3529,93.0692,93.3446,16400.0
2015-01-14 14:10:00,111.9,112.28,111.9,112.28,22600.0,93.3696,93.6867,93.3696,93.6867,22600.0
2015-01-14 14:15:00,112.28,112.3,112.14,112.22,20800.0,93.6867,93.7034,93.5699,93.6366,20800.0
2015-01-14 14:20:00,112.24,112.33,112.15,112.15,37400.0,93.6533,93.7284,93.5782,93.5782,37400.0
2015-01-14 14:25:00,112.23,112.57,112.17,112.57,11400.0,93.645,93.9287,93.5949,93.9287,11400.0
2015-01-14 14:30:00,112.52,112.82,112.52,112.72,17800.0,93.887,94.1373,93.887,94.0538,17800.0
2015-01-14 14:35:00,112.72,112.81,112.67,112.77,13600.0,94.0538,94.1289,94.0121,94.0956,13600.0
2015-01-14 14:40:00,112.78,112.94,112.71,112.74,22200.0,94.1039,94.2374,94.0455,94.0705,22200.0
2015-01-14 14:45:00,112.75,112.97,112.74,112.85,30600.0,94.0789,94.2624,94.0705,94.1623,30600.0
2015-01-14 14:50:00,112.8,112.81,112.6,112.74,22800.0,94.1206,94.1289,93.9537,94.0705,22800.0
2015-01-14 14:55:00,112.76,112.85,112.71,112.84,19000.0,94.0872,94.1623,94.0455,94.154,19000.0
2015-01-14 15:00:00,112.78,113.11,112.76,113.1,13400.0,94.1039,94.3793,94.0872,94.3709,13400.0
2015-01-14 15:05:00,113.06,113.19,112.96,113.11,21800.0,94.3375,94.446,94.2541,94.3793,21800.0
2015-01-14 15:10:00,113.11,113.11,112.86,112.9,27400.0,94.3793,94.3793,94.1707,94.204,27400.0
2015-01-14 15:15:00,112.96,113.52,112.96,113.45,43800.0,94.2541,94.7214,94.2541,94.663,43800.0
2015-01-14 15:20:00,113.45,113.46,113.11,113.18,31000.0,94.663,94.6713,94.3793,94.4377,31000.0
2015-01-14 15:25:00,113.14,113.17,112.94,113.13,33000.0,94.4043,94.4293,94.2374,94.3959,33000.0
2015-01-14 15:30:00,113.17,113.29,112.86,112.86,28800.0,94.4293,94.5294,94.1707,94.1707,28800.0
2015-01-14 15:35:00,112.83,113.11,112.83,113.03,24600.0,94.1456,94.3793,94.1456,94.3125,24600.0
2015-01-14 15:40:00,113.03,113.3,113.03,113.17,28600.0,94.3125,94.5378,94.3125,94.4293,28600.0
2015-01-14 15:45:00,113.17,113.44,113.17,113.4,46000.0,94.4293,94.6546,94.4293,94.6212,46000.0
2015-01-14 15:50:00,113.42,113.45,113.35,113.45,65200.0,94.6379,94.663,94.5795,94.663,65200.0
2015-01-14 15:55:00,113.47,113.49,113.31,113.41,99400.0,94.6796,94.6963,94.5461,94.6296,99400.0
2015-01-15 09:30:00,114.56,116.99,114.17,114.66,108600.0,95.5891,97.6167,95.2637,95.6726,108600.0
2015-01-15 09:35:00,114.55,115.0,114.13,114.8,126400.0,95.5808,95.9563,95.2303,95.7894,126400.0
2015-01-15 09:40:00,114.85,115.61,114.35,114.85,128200.0,95.8311,96.4653,95.4139,95.8311,128200.0
2015-01-15 09:45:00,115.0,115.0,114.24,114.53,70800.0,95.9563,95.9563,95.3221,95.5641,70800.0
2015-01-15 09:50:00,114.39,114.5,113.03,114.06,122000.0,95.4473,95.5391,94.3125,95.1719,122000.0
2015-01-15 09:55:00,114.0,114.31,113.54,113.76,53200.0,95.1219,95.3805,94.738,94.9216,53200.0
2015-01-15 10:00:00,113.78,114.18,113.41,113.88,70600.0,94.9383,95.2721,94.6296,95.0217,70600.0
2015-01-15 10:05:00,113.77,114.04,113.26,113.61,68200.0,94.93,95.1552,94.5044,94.7965,68200.0
2015-01-15 10:10:00,113.54,113.79,113.04,113.56,93800.0,94.738,94.9466,94.3208,94.7547,93800.0
2015-01-15 10:15:00,113.52,114.54,113.33,114.46,60000.0,94.7214,95.5724,94.5628,95.5057,60000.0
2015-01-15 10:20:00,114.51,114.52,113.87,114.03,32000.0,95.5474,95.5558,95.0134,95.1469,32000.0
2015-01-15 10:25:00,114.0,114.28,113.78,114.28,18200.0,95.1219,95.3555,94.9383,95.3555,18200.0
2015-01-15 10:30:00,114.33,114.86,114.21,114.4,83600.0,95.3972,95.8395,95.2971,95.4556,83600.0
2015-01-15 10:35:00,114.42,114.49,114.3,114.46,90800.0,95.4723,95.5307,95.3722,95.5057,90800.0
2015-01-15 10:40:00,114.45,114.46,114.26,114.35,22400.0,95.4974,95.5057,95.3388,95.4139,22400.0
2015-01-15 10:45:00,114.36,114.46,114.03,114.18,59800.0,95.4223,95.5057,95.1469,95.2721,59800.0
2015-01-15 10:50:00,114.19,114.42,114.17,114.39,9800.0,95.2804,95.4723,95.2637,95.4473,9800.0
2015-01-15 10:55:00,114.42,114.42,113.97,114.11,14800.0,95.4723,95.4723,95.0968,95.2137,14800.0
2015-01-15 11:00:00,114.35,114.36,114.02,114.17,24400.0,95.4139,95.4223,95.1386,95.2637,24400.0
2015-01-15 11:05:00,114.27,114.32,113.92,113.98,26800.0,95.3472,95.3889,95.0551,95.1052,26800.0
2015-01-15 11:10:00,114.01,114.31,113.97,114.17,18600.0,95.1302,95.3805,95.0968,95.2637,18600.0
2015-01-15 11:15:00,114.23,114.36,114.07,114.08,21200.0,95.3138,95.4223,95.1803,95.1886,21200.0
2015-01-15 11:20:00,114.16,114.32,114.13,114.19,10600.0,95.2554,95.3889,95.2303,95.2804,10600.0
2015-01-15 11:25:00,114.17,114.22,114.12,114.14,8000.0,95.2637,95.3054,95.222,95.2387,8000.0
2015-01-15 11:30:00,114.12,114.34,114.12,114.31,13600.0,95.222,95.4056,95.222,95.3805,13600.0
2015-01-15 11:35:00,114.28,114.28,113.93,114.04,8800.0,95.3555,95.3555,95.0635,95.1552,8800.0
2015-01-15 11:40:00,114.04,114.25,113.95,114.25,15800.0,95.1552,95.3305,95.0802,95.3305,15800.0
2015-01-15 11:45:00,114.3,114.45,114.08,114.1,13400.0,95.3722,95.4974,95.1886,95.2053,13400.0
2015-01-15 11:50:00,114.1,114.24,113.95,114.24,11600.0,95.2053,95.3221,95.0802,95.3221,11600.0
2015-01-15 11:55:00,114.13,114.16,114.0,114.06,6200.0,95.2303,95.2554,95.1219,95.1719,6200.0
2015-01-15 12:00:00,114.1,114.13,113.99,114.02,21400.0,95.2053,95.2303,95.1135,95.1386,21400.0
2015-01-15 12:05:00,113.93,114.03,113.9,113.98,4400.0,95.0635,95.1469,95.0384,95.1052,4400.0
2015-01-15 12:10:00,113.92,113.94,113.76,113.85,9600.0,95.0551,95.0718,94.9216,94.9967,9600.0
2015-01-15 12:15:00,113.86,113.91,113.76,113.91,5600.0,95.0051,95.0468,94.9216,95.0468,5600.0
2015-01-15 12:20:00,113.91,114.09,113.91,114.09,7400.0,95.0468,95.197,95.0468,95.197,7400.0
2015-01-15 12:25:00,114.1,114.22,113.98,114.01,10000.0,95.2053,95.3054,95.1052,95.1302,10000.0
2015-01-15 12:30:00,113.91,113.96,113.88,113.94,7400.0,95.0468,95.0885,95.0217,95.0718,7400.0
2015-01-15 12:35:00,113.87,114.01,113.85,113.96,101800.0,95.0134,95.1302,94.9967,95.0885,101800.0
2015-01-15 12:40:00,114.02,114.05,113.75,113.75,21600.0,95.1386,95.1636,94.9133,94.9133,21600.0
2015-01-15 12:45:00,113.76,113.86,113.75,113.85,11200.0,94.9216,95.0051,94.9133,94.9967,11200.0
2015-01-15 12:50:00,113.83,113.92,113.75,113.89,10800.0,94.98,95.0551,94.9133,95.0301,10800.0
2015-01-15 12:55:00,113.84,114.0,113.83,114.0,6800.0,94.9884,95.1219,94.98,95.1219,6800.0
2015-01-15 13:00:00,113.97,114.14,113.92,114.12,19400.0,95.0968,95.2387,95.0551,95.222,19400.0
2015-01-15 13:05:00,114.06,114.06,113.86,113.86,3600.0,95.1719,95.1719,95.0051,95.0051,3600.0
2015-01-15 13:10:00,113.95,114.08,113.86,113.98,12000.0,95.0802,95.1886,95.0051,95.1052,12000.0
2015-01-15 13:15:00,113.98,114.18,113.71,113.85,24400.0,95.1052,95.2721,94.8799,94.9967,24400.0
2015-01-15 13:20:00,113.76,113.85,113.47,113.58,19400.0,94.9216,94.9967,94.6796,94.7714,19400.0
2015-01-15 13:25:00,113.54,113.65,113.25,113.25,16000.0,94.738,94.8298,94.4961,94.4961,16000.0
2015-01-15 13:30:00,113.19,113.37,112.87,113.22,40000.0,94.446,94.5962,94.179,94.471,40000.0
2015-01-15 13:35:00,113.25,113.34,113.07,113.15,12800.0,94.4961,94.5712,94.3459,94.4126,12800.0
2015-01-15 13:40:00,113.15,113.15,112.73,112.78,19400.0,94.4126,94.4126,94.0622,94.1039,19400.0
2015-01-15 13:45:00,112.81,112.81,112.5,112.67,23200.0,94.1289,94.1289,93.8703,94.0121,23200.0
2015-01-15 13:50:00,112.77,112.91,112.73,112.86,13600.0,94.0956,94.2124,94.0622,94.1707,13600.0
2015-01-15 13:55:00,112.86,112.88,112.56,112.56,6000.0,94.1707,94.1873,93.9203,93.9203,6000.0
2015-01-15 14:00:00,112.58,112.79,112.57,112.77,10400.0,93.937,94.1122,93.9287,94.0956,10400.0
2015-01-15 14:05:00,112.72,112.81,112.69,112.81,34200.0,94.0538,94.1289,94.0288,94.1289,34200.0
2015-01-15 14:10:00,112.83,112.84,112.39,112.53,27400.0,94.1456,94.154,93.7785,93.8953,27400.0
2015-01-15 14:15:00,112.55,113.03,112.52,113.03,22600.0,93.912,94.3125,93.887,94.3125,22600.0
2015-01-15 14:20:00,112.94,113.28,112.94,113.28,30200.0,94.2374,94.5211,94.2374,94.5211,30200.0
2015-01-15 14:25:00,113.37,113.37,113.24,113.3,6200.0,94.5962,94.5962,94.4877,94.5378,6200.0
2015-01-15 14:30:00,113.29,113.51,113.23,113.51,13200.0,94.5294,94.713,94.4794,94.713,13200.0
2015-01-15 14:35:00,113.6,113.64,113.18,113.3,17200.0,94.7881,94.8215,94.4377,94.5378,17200.0
2015-01-15 14:40:00,113.33,113.47,113.25,113.36,23800.0,94.5628,94.6796,94.4961,94.5879,23800.0
2015-01-15 14:45:00,113.36,113.59,113.2,113.34,33800.0,94.5879,94.7798,94.4543,94.5712,33800.0
2015-01-15 14:50:00,113.31,113.63,113.31,113.63,7400.0,94.5461,94.8131,94.5461,94.8131,7400.0
2015-01-15 14:55:00,113.6,113.94,113.48,113.86,35000.0,94.7881,95.0718,94.688,95.0051,35000.0
2015-01-15 15:00:00,113.92,114.04,113.78,113.85,17800.0,95.0551,95.1552,94.9383,94.9967,17800.0
2015-01-15 15:05:00,113.79,113.82,113.7,113.73,32400.0,94.9466,94.9717,94.8716,94.8966,32400.0
2015-01-15 15:10:00,113.7,113.7,113.33,113.47,10800.0,94.8716,94.8716,94.5628,94.6796,10800.0
2015-01-15 15:15:00,113.46,113.72,113.38,113.62,26400.0,94.6713,94.8882,94.6045,94.8048,26400.0
2015-01-15 15:20:00,113.62,113.64,113.33,113.48,48000.0,94.8048,94.8215,94.5628,94.688,48000.0
2015-01-15 15:25:00,113.51,113.67,113.5,113.58,31400.0,94.713,94.8465,94.7047,94.7714,31400.0
2015-01-15 15:30:00,113.62,113.63,113.39,113.54,45400.0,94.8048,94.8131,94.6129,94.738,45400.0
2015-01-15 15:35:00,113.54,113.56,113.29,113.46,20600.0,94.738,94.7547,94.5294,94.6713,20600.0
2015-01-15 15:40:00,113.4,113.78,113.38,113.61,28400.0,94.6212,94.9383,94.6045,94.7965,28400.0
2015-01-15 15:45:00,113.53,113.69,113.47,113.57,52800.0,94.7297,94.8632,94.6796,94.7631,52800.0
2015-01-15 15:50:00,113.55,113.55,113.21,113.22,63600.0,94.7464,94.7464,94.4627,94.471,63600.0
2015-01-15 15:55:00,113.21,113.35,113.0,113.09,97600.0,94.4627,94.5795,94.2875,94.3626,97600.0
2015-01-16 09:30:00,113.04,113.91,113.04,113.91,95600.0,94.3208,95.0468,94.3208,95.0468,95600.0
2015-01-16 09:35:00,113.89,114.25,113.73,114.23,20600.0,95.0301,95.3305,94.8966,95.3138,20600.0
2015-01-16 09:40:00,114.11,114.2,113.71,113.71,15200.0,95.2137,95.2888,94.8799,94.8799,15200.0
2015-01-16 09:45:00,113.78,113.91,113.42,113.48,12600.0,94.9383,95.0468,94.6379,94.688,12600.0
2015-01-16 09:50:00,113.54,113.58,113.16,113.58,25000.0,94.738,94.7714,94.421,94.7714,25000.0
2015-01-16 09:55:00,113.53,113.69,113.19,113.28,10400.0,94.7297,94.8632,94.446,94.5211,10400.0
2015-01-16 10:00:00,113.36,113.88,113.1,113.29,15200.0,94.5879,95.0217,94.3709,94.5294,15200.0
2015-01-16 10:05:00,113.27,113.31,112.82,112.86,9000.0,94.5128,94.5461,94.1373,94.1707,9000.0
2015-01-16 10:10:00,112.89,112.92,112.7,112.7,22600.0,94.1957,94.2207,94.0371,94.0371,22600.0
2015-01-16 10:15:00,112.74,112.94,112.53,112.92,16400.0,94.0705,94.2374,93.8953,94.2207,16400.0
2015-01-16 10:20:00,112.89,112.89,112.69,112.84,6000.0,94.1957,94.1957,94.0288,94.154,6000.0
2015-01-16 10:25:00,112.88,113.14,112.86,112.97,12200.0,94.1873,94.4043,94.1707,94.2624,12200.0
2015-01-16 10:30:00,112.96,113.26,112.93,113.17,16600.0,94.2541,94.5044,94.2291,94.4293,16600.0
2015-01-16 10:35:00,113.17,113.22,112.97,113.08,10600.0,94.4293,94.471,94.2624,94.3542,10600.0
2015-01-16 10:40:00,113.06,113.12,112.94,113.02,6800.0,94.3375,94.3876,94.2374,94.3042,6800.0
2015-01-16 10:45:00,113.0,113.08,112.91,112.95,26000.0,94.2875,94.3542,94.2124,94.2457,26000.0
2015-01-16 10:50:00,112.94,113.08,112.93,113.05,57000.0,94.2374,94.3542,94.2291,94.3292,57000.0
2015-01-16 10:55:00,113.05,113.39,113.05,113.39,6200.0,94.3292,94.6129,94.3292,94.6129,6200.0
2015-01-16 11:00:00,113.39,113.64,113.36,113.61,17000.0,94.6129,94.8215,94.5879,94.7965,17000.0
2015-01-16 11:05:00,113.59,113.76,113.56,113.58,20200.0,94.7798,94.9216,94.7547,94.7714,20200.0
2015-01-16 11:10:00,113.57,113.6,113.14,113.17,39400.0,94.7631,94.7881,94.4043,94.4293,39400.0
2015-01-16 11:15:00,113.2,113.39,113.18,113.3,25600.0,94.4543,94.6129,94.4377,94.5378,25600.0
2015-01-16 11:20:00,113.32,113.41,113.08,113.14,50600.0,94.5545,94.6296,94.3542,94.4043,50600.0
2015-01-16 11:25:00,113.11,113.22,113.01,113.05,27800.0,94.3793,94.471,94.2958,94.3292,27800.0
2015-01-16 11:30:00,113.06,113.21,113.05,113.2,9400.0,94.3375,94.4627,94.3292,94.4543,9400.0
2015-01-16 11:35:00,113.17,113.6,113.17,113.6,15200.0,94.4293,94.7881,94.4293,94.7881,15200.0
2015-01-16 11:40:00,113.6,113.68,113.49,113.57,9200.0,94.7881,94.8549,94.6963,94.7631,9200.0
2015-01-16 11:45:00,113.54,113.61,113.45,113.49,8200.0,94.738,94.7965,94.663,94.6963,8200.0
2015-01-16 11:50:00,113.47,113.47,113.32,113.32,3600.0,94.6796,94.6796,94.5545,94.5545,3600.0
2015-01-16 11:55:00,113.33,113.4,113.28,113.28,27600.0,94.5628,94.6212,94.5211,94.5211,27600.0
2015-01-16 12:00:00,113.33,113.61,113.31,113.58,10000.0,94.5628,94.7965,94.5461,94.7714,10000.0
2015-01-16 12:05:00,113.58,113.59,113.39,113.41,7800.0,94.7714,94.7798,94.6129,94.6296,7800.0
2015-01-16 12:10:00,113.44,113.58,113.39,113.48,23400.0,94.6546,94.7714,94.6129,94.688,23400.0
2015-01-16 12:15:00,113.51,113.54,113.51,113.52,9000.0,94.713,94.738,94.713,94.7214,9000.0
2015-01-16 12:20:00,113.52,113.52,113.37,113.42,6400.0,94.7214,94.7214,94.5962,94.6379,6400.0
2015-01-16 12:25:00,113.39,113.54,113.39,113.49,9000.0,94.6129,94.738,94.6129,94.6963,9000.0
2015-01-16 12:30:00,113.49,113.6,113.49,113.55,4600.0,94.6963,94.7881,94.6963,94.7464,4600.0
2015-01-16 12:35:00,113.58,113.58,113.5,113.58,6600.0,94.7714,94.7714,94.7047,94.7714,6600.0
2015-01-16 12:40:00,113.6,113.81,113.6,113.81,13800.0,94.7881,94.9633,94.7881,94.9633,13800.0
2015-01-16 12:45:00,113.82,113.99,113.77,113.97,13000.0,94.9717,95.1135,94.93,95.0968,13000.0
2015-01-16 12:50:00,113.93,114.23,113.92,114.16,10200.0,95.0635,95.3138,95.0551,95.2554,10200.0
2015-01-16 12:55:00,114.19,114.19,114.01,114.08,3200.0,95.2804,95.2804,95.1302,95.1886,3200.0
2015-01-16 13:00:00,114.0,114.01,113.86,113.86,4000.0,95.1219,95.1302,95.0051,95.0051,4000.0
2015-01-16 13:05:00,113.79,113.97,113.78,113.91,8400.0,94.9466,95.0968,94.9383,95.0468,8400.0
2015-01-16 13:10:00,113.88,113.89,113.75,113.81,7400.0,95.0217,95.0301,94.9133,94.9633,7400.0
2015-01-16 13:15:00,113.79,113.88,113.79,113.83,4600.0,94.9466,95.0217,94.9466,94.98,4600.0
2015-01-16 13:20:00,113.86,113.9,113.76,113.88,6800.0,95.0051,95.0384,94.9216,95.0217,6800.0
2015-01-16 13:25:00,113.82,113.87,113.72,113.78,5600.0,94.9717,95.0134,94.8882,94.9383,5600.0
2015-01-16 13:30:00,113.79,114.08,113.79,114.06,13800.0,94.9466,95.1886,94.9466,95.1719,13800.0
2015-01-16 13:35:00,114.08,114.28,114.08,114.23,9400.0,95.1886,95.3555,95.1886,95.3138,9400.0
2015-01-16 13:40:00,114.2,114.21,114.07,114.1,9200.0,95.2888,95.2971,95.1803,95.2053,9200.0
2015-01-16 13:45:00,114.13,114.22,114.13,114.22,2600.0,95.2303,95.3054,95.2303,95.3054,2600.0
2015-01-16 13:50:00,114.22,114.25,114.14,114.17,6000.0,95.3054,95.3305,95.2387,95.2637,6000.0
2015-01-16 13:55:00,114.17,114.22,114.15,114.19,8800.0,95.2637,95.3054,95.247,95.2804,8800.0
2015-01-16 14:00:00,114.18,114.21,114.14,114.2,26800.0,95.2721,95.2971,95.2387,95.2888,26800.0
2015-01-16 14:05:00,114.18,114.21,114.11,114.13,5400.0,95.2721,95.2971,95.2137,95.2303,5400.0
2015-01-16 14:10:00,114.14,114.16,114.11,114.16,12200.0,95.2387,95.2554,95.2137,95.2554,12200.0
2015-01-16 14:15:00,114.17,114.24,114.15,114.21,11400.0,95.2637,95.3221,95.247,95.2971,11400.0
2015-01-16 14:20:00,114.14,114.17,114.14,114.14,4200.0,95.2387,95.2637,95.2387,95.2387,4200.0
2015-01-16 14:25:00,114.17,114.21,114.03,114.16,15200.0,95.2637,95.2971,95.1469,95.2554,15200.0
2015-01-16 14:30:00,114.16,114.19,114.08,114.14,5800.0,95.2554,95.2804,95.1886,95.2387,5800.0
2015-01-16 14:35:00,114.16,114.2,114.11,114.17,11600.0,95.2554,95.2888,95.2137,95.2637,11600.0
2015-01-16 14:40:00,114.18,114.27,114.15,114.25,11200.0,95.2721,95.3472,95.247,95.3305,11200.0
2015-01-16 14:45:00,114.26,114.36,114.24,114.36,10800.0,95.3388,95.4223,95.3221,95.4223,10800.0
2015-01-16 14:50:00,114.36,114.5,114.36,114.45,17600.0,95.4223,95.5391,95.4223,95.4974,17600.0
2015-01-16 14:55:00,114.46,114.58,114.45,114.58,18200.0,95.5057,95.6058,95.4974,95.6058,18200.0
2015-01-16 15:00:00,114.55,114.55,114.39,114.49,15000.0,95.5808,95.5808,95.4473,95.5307,15000.0
2015-01-16 15:05:00,114.53,114.53,114.42,114.47,9200.0,95.5641,95.5641,95.4723,95.514,9200.0
2015-01-16 15:10:00,114.48,114.56,114.42,114.51,15000.0,95.5224,95.5891,95.4723,95.5474,15000.0
2015-01-16 15:15:00,114.48,114.66,114.48,114.61,11400.0,95.5224,95.6726,95.5224,95.6309,11400.0
2015-01-16 15:20:00,114.61,114.81,114.61,114.66,14200.0,95.6309,95.7977,95.6309,95.6726,14200.0
2015-01-16 15:25:00,114.69,114.89,114.66,114.83,13200.0,95.6976,95.8645,95.6726,95.8144,13200.0
2015-01-16 15:30:00,114.87,114.92,114.8,114.91,14800.0,95.8478,95.8895,95.7894,95.8812,14800.0
2015-01-16 15:35:00,114.92,115.17,114.88,115.13,33600.0,95.8895,96.0981,95.8561,96.0647,33600.0
2015-01-16 15:40:00,115.15,115.22,115.09,115.12,19000.0,96.0814,96.1398,96.0314,96.0564,19000.0
2015-01-16 15:45:00,115.11,115.24,114.97,115.2,69800.0,96.0481,96.1565,95.9312,96.1232,69800.0
2015-01-16 15:50:00,115.2,115.45,115.17,115.44,91800.0,96.1232,96.3318,96.0981,96.3234,91800.0
2015-01-16 15:55:00,115.44,115.44,115.2,115.2,151800.0,96.3234,96.3234,96.1232,96.1232,151800.0
2015-01-20 09:30:00,115.55,116.0,115.55,115.8,41600.0,96.4152,96.7907,96.4152,96.6238,41600.0
2015-01-20 09:35:00,115.94,115.98,114.98,115.53,17600.0,96.7406,96.774,95.9396,96.3985,17600.0
2015-01-20 09:40:00,115.38,115.51,114.72,114.77,16000.0,96.2733,96.3818,95.7226,95.7644,16000.0
2015-01-20 09:45:00,114.84,114.95,114.34,114.34,15000.0,95.8228,95.9146,95.4056,95.4056,15000.0
2015-01-20 09:50:00,114.35,114.35,114.04,114.11,19000.0,95.4139,95.4139,95.1552,95.2137,19000.0
2015-01-20 09:55:00,114.1,114.11,113.88,113.94,20400.0,95.2053,95.2137,95.0217,95.0718,20400.0
2015-01-20 10:00:00,113.94,114.04,113.83,114.04,28600.0,95.0718,95.1552,94.98,95.1552,28600.0
2015-01-20 10:05:00,113.96,114.14,113.89,114.12,13800.0,95.0885,95.2387,95.0301,95.222,13800.0
2015-01-20 10:10:00,114.06,114.13,113.92,114.08,18800.0,95.1719,95.2303,95.0551,95.1886,18800.0
2015-01-20 10:15:00,114.11,114.19,113.79,113.87,28400.0,95.2137,95.2804,94.9466,95.0134,28400.0
2015-01-20 10:20:00,113.89,114.17,113.89,114.13,9600.0,95.0301,95.2637,95.0301,95.2303,9600.0
2015-01-20 10:25:00,114.17,114.22,114.04,114.16,10000.0,95.2637,95.3054,95.1552,95.2554,10000.0
2015-01-20 10:30:00,114.11,114.11,113.92,114.02,7600.0,95.2137,95.2137,95.0551,95.1386,7600.0
2015-01-20 10:35:00,113.97,114.04,113.82,113.83,16200.0,95.0968,95.1552,94.9717,94.98,16200.0
2015-01-20 10:40:00,113.78,113.8,113.61,113.76,29000.0,94.9383,94.955,94.7965,94.9216,29000.0
2015-01-20 10:45:00,113.7,113.92,113.7,113.89,17200.0,94.8716,95.0551,94.8716,95.0301,17200.0
2015-01-20 10:50:00,113.87,113.87,113.73,113.8,11800.0,95.0134,95.0134,94.8966,94.955,11800.0
2015-01-20 10:55:00,113.79,113.85,113.57,113.6,11000.0,94.9466,94.9967,94.7631,94.7881,11000.0
2015-01-20 11:00:00,113.58,113.61,113.31,113.45,14600.0,94.7714,94.7965,94.5461,94.663,14600.0
2015-01-20 11:05:00,113.44,113.53,113.31,113.43,6800.0,94.6546,94.7297,94.5461,94.6463,6800.0
2015-01-20 11:10:00,113.38,113.45,113.33,113.42,11400.0,94.6045,94.663,94.5628,94.6379,11400.0
2015-01-20 11:15:00,113.41,113.42,113.3,113.42,9600.0,94.6296,94.6379,94.5378,94.6379,9600.0
2015-01-20 11:20:00,113.44,113.55,113.42,113.52,19800.0,94.6546,94.7464,94.6379,94.7214,19800.0
2015-01-20 11:25:00,113.52,113.69,113.52,113.61,17400.0,94.7214,94.8632,94.7214,94.7965,17400.0
2015-01-20 11:30:00,113.6,113.77,113.55,113.71,7600.0,94.7881,94.93,94.7464,94.8799,7600.0
2015-01-20 11:35:00,113.72,113.73,113.55,113.58,5200.0,94.8882,94.8966,94.7464,94.7714,5200.0
2015-01-20 11:40:00,113.51,113.51,113.32,113.42,10600.0,94.713,94.713,94.5545,94.6379,10600.0
2015-01-20 11:45:00,113.34,113.35,113.11,113.19,13000.0,94.5712,94.5795,94.3793,94.446,13000.0
2015-01-20 11:50:00,113.13,113.24,113.13,113.24,5000.0,94.3959,94.4877,94.3959,94.4877,5000.0
2015-01-20 11:55:00,113.24,113.25,113.16,113.24,8600.0,94.4877,94.4961,94.421,94.4877,8600.0
2015-01-20 12:00:00,113.24,113.26,113.1,113.1,19600.0,94.4877,94.5044,94.3709,94.3709,19600.0
2015-01-20 12:05:00,113.09,113.28,113.08,113.26,9200.0,94.3626,94.5211,94.3542,94.5044,9200.0
2015-01-20 12:10:00,113.25,113.39,113.23,113.38,6400.0,94.4961,94.6129,94.4794,94.6045,6400.0
2015-01-20 12:15:00,113.35,113.37,113.27,113.31,6800.0,94.5795,94.5962,94.5128,94.5461,6800.0
2015-01-20 12:20:00,113.31,113.35,113.28,113.33,5000.0,94.5461,94.5795,94.5211,94.5628,5000.0
2015-01-20 12:25:00,113.27,113.44,113.27,113.4,10000.0,94.5128,94.6546,94.5128,94.6212,10000.0
2015-01-20 12:30:00,113.45,113.49,113.39,113.39,4600.0,94.663,94.6963,94.6129,94.6129,4600.0
2015-01-20 12:35:00,113.42,113.45,113.28,113.45,12400.0,94.6379,94.663,94.5211,94.663,12400.0
2015-01-20 12:40:00,113.46,113.63,113.45,113.63,10000.0,94.6713,94.8131,94.663,94.8131,10000.0
2015-01-20 12:45:00,113.66,113.73,113.62,113.67,5800.0,94.8382,94.8966,94.8048,94.8465,5800.0
2015-01-20 12:50:00,113.67,113.67,113.53,113.54,4800.0,94.8465,94.8465,94.7297,94.738,4800.0
2015-01-20 12:55:00,113.54,113.58,113.54,113.58,5400.0,94.738,94.7714,94.738,94.7714,5400.0
2015-01-20 13:00:00,113.54,113.57,113.52,113.52,3400.0,94.738,94.7631,94.7214,94.7214,3400.0
2015-01-20 13:05:00,113.57,113.59,113.35,113.38,9000.0,94.7631,94.7798,94.5795,94.6045,9000.0
2015-01-20 13:10:00,113.39,113.46,113.39,113.39,10200.0,94.6129,94.6713,94.6129,94.6129,10200.0
2015-01-20 13:15:00,113.39,113.56,113.34,113.56,5400.0,94.6129,94.7547,94.5712,94.7547,5400.0
2015-01-20 13:20:00,113.59,113.85,113.59,113.79,8200.0,94.7798,94.9967,94.7798,94.9466,8200.0
2015-01-20 13:25:00,113.74,113.77,113.69,113.72,6400.0,94.9049,94.93,94.8632,94.8882,6400.0
2015-01-20 13:30:00,113.7,113.81,113.7,113.75,9200.0,94.8716,94.9633,94.8716,94.9133,9200.0
2015-01-20 13:35:00,113.73,113.75,113.56,113.62,11000.0,94.8966,94.9133,94.7547,94.8048,11000.0
2015-01-20 13:40:00,113.67,113.67,113.51,113.61,15000.0,94.8465,94.8465,94.713,94.7965,15000.0
2015-01-20 13:45:00,113.62,113.7,113.61,113.69,3800.0,94.8048,94.8716,94.7965,94.8632,3800.0
2015-01-20 13:50:00,113.69,113.7,113.61,113.64,11800.0,94.8632,94.8716,94.7965,94.8215,11800.0
2015-01-20 13:55:00,113.66,113.67,113.6,113.63,11000.0,94.8382,94.8465,94.7881,94.8131,11000.0
2015-01-20 14:00:00,113.62,113.89,113.62,113.89,7000.0,94.8048,95.0301,94.8048,95.0301,7000.0
2015-01-20 14:05:00,113.85,113.89,113.81,113.89,7200.0,94.9967,95.0301,94.9633,95.0301,7200.0
2015-01-20 14:10:00,113.88,113.88,113.79,113.8,6400.0,95.0217,95.0217,94.9466,94.955,6400.0
2015-01-20 14:15:00,113.82,113.83,113.72,113.76,6800.0,94.9717,94.98,94.8882,94.9216,6800.0
2015-01-20 14:20:00,113.78,113.81,113.76,113.76,9600.0,94.9383,94.9633,94.9216,94.9216,9600.0
2015-01-20 14:25:00,113.79,113.79,113.69,113.75,6200.0,94.9466,94.9466,94.8632,94.9133,6200.0
2015-01-20 14:30:00,113.76,114.04,113.75,114.04,17000.0,94.9216,95.1552,94.9133,95.1552,17000.0
2015-01-20 14:35:00,114.06,114.14,114.06,114.14,5600.0,95.1719,95.2387,95.1719,95.2387,5600.0
2015-01-20 14:40:00,114.12,114.28,114.11,114.23,13800.0,95.222,95.3555,95.2137,95.3138,13800.0
2015-01-20 14:45:00,114.23,114.29,114.2,114.23,23200.0,95.3138,95.3638,95.2888,95.3138,23200.0
2015-01-20 14:50:00,114.22,114.24,114.17,114.21,14000.0,95.3054,95.3221,95.2637,95.2971,14000.0
2015-01-20 14:55:00,114.22,114.23,114.16,114.2,11400.0,95.3054,95.3138,95.2554,95.2888,11400.0
2015-01-20 15:00:00,114.2,114.22,114.03,114.1,13200.0,95.2888,95.3054,95.1469,95.2053,13200.0
2015-01-20 15:05:00,114.06,114.21,114.06,114.21,8600.0,95.1719,95.2971,95.1719,95.2971,8600.0
2015-01-20 15:10:00,114.2,114.2,114.09,114.12,6800.0,95.2888,95.2888,95.197,95.222,6800.0
2015-01-20 15:15:00,114.11,114.28,114.11,114.27,10400.0,95.2137,95.3555,95.2137,95.3472,10400.0
2015-01-20 15:20:00,114.29,114.31,114.17,114.2,10800.0,95.3638,95.3805,95.2637,95.2888,10800.0
2015-01-20 15:25:00,114.22,114.31,114.17,114.2,13800.0,95.3054,95.3805,95.2637,95.2888,13800.0
2015-01-20 15:30:00,114.21,114.21,113.97,114.01,13600.0,95.2971,95.2971,95.0968,95.1302,13600.0
2015-01-20 15:35:00,113.98,114.1,113.96,114.02,19400.0,95.1052,95.2053,95.0885,95.1386,19400.0
2015-01-20 15:40:00,114.03,114.19,113.98,114.11,23800.0,95.1469,95.2804,95.1052,95.2137,23800.0
2015-01-20 15:45:00,114.08,114.11,113.95,113.98,19400.0,95.1886,95.2137,95.0802,95.1052,19400.0
2015-01-20 15:50:00,113.99,114.08,113.94,113.96,65600.0,95.1135,95.1886,95.0718,95.0885,65600.0
2015-01-20 15:55:00,113.96,114.11,113.96,114.08,53600.0,95.0885,95.2137,95.0885,95.1886,53600.0
2015-01-21 09:30:00,113.74,113.79,113.18,113.79,16800.0,94.9049,94.9466,94.4377,94.9466,16800.0
2015-01-21 09:35:00,113.55,113.8,113.11,113.8,12000.0,94.7464,94.955,94.3793,94.955,12000.0
2015-01-21 09:40:00,114.14,114.5,114.02,114.36,27400.0,95.2387,95.5391,95.1386,95.4223,27400.0
2015-01-21 09:45:00,114.36,114.36,113.88,113.91,15800.0,95.4223,95.4223,95.0217,95.0468,15800.0
2015-01-21 09:50:00,113.98,114.25,113.98,114.14,11400.0,95.1052,95.3305,95.1052,95.2387,11400.0
2015-01-21 09:55:00,114.13,114.45,114.11,114.37,32800.0,95.2303,95.4974,95.2137,95.4306,32800.0
2015-01-21 10:00:00,114.42,114.66,114.42,114.66,23800.0,95.4723,95.6726,95.4723,95.6726,23800.0
2015-01-21 10:05:00,114.64,114.81,114.58,114.58,30200.0,95.6559,95.7977,95.6058,95.6058,30200.0
2015-01-21 10:10:00,114.55,114.56,114.36,114.46,26600.0,95.5808,95.5891,95.4223,95.5057,26600.0
2015-01-21 10:15:00,114.47,114.7,114.46,114.69,28000.0,95.514,95.706,95.5057,95.6976,28000.0
2015-01-21 10:20:00,114.67,114.81,114.53,114.73,26000.0,95.6809,95.7977,95.5641,95.731,26000.0
2015-01-21 10:25:00,114.64,114.74,114.5,114.63,18800.0,95.6559,95.7393,95.5391,95.6475,18800.0
2015-01-21 10:30:00,114.63,114.66,114.54,114.54,10600.0,95.6475,95.6726,95.5724,95.5724,10600.0
2015-01-21 10:35:00,114.59,114.6,114.4,114.44,7600.0,95.6142,95.6225,95.4556,95.489,7600.0
2015-01-21 10:40:00,114.44,114.44,114.25,114.29,11600.0,95.489,95.489,95.3305,95.3638,11600.0
2015-01-21 10:45:00,114.3,114.55,114.24,114.5,14000.0,95.3722,95.5808,95.3221,95.5391,14000.0
2015-01-21 10:50:00,114.58,114.66,114.42,114.64,25200.0,95.6058,95.6726,95.4723,95.6559,25200.0
2015-01-21 10:55:00,114.63,114.67,114.47,114.48,5200.0,95.6475,95.6809,95.514,95.5224,5200.0
2015-01-21 11:00:00,114.51,114.6,114.35,114.36,12200.0,95.5474,95.6225,95.4139,95.4223,12200.0
2015-01-21 11:05:00,114.29,114.38,114.14,114.23,13600.0,95.3638,95.4389,95.2387,95.3138,13600.0
2015-01-21 11:10:00,114.2,114.26,114.1,114.26,9800.0,95.2888,95.3388,95.2053,95.3388,9800.0
2015-01-21 11:15:00,114.25,114.25,114.1,114.12,8200.0,95.3305,95.3305,95.2053,95.222,8200.0
2015-01-21 11:20:00,114.08,114.08,113.95,114.05,14200.0,95.1886,95.1886,95.0802,95.1636,14200.0
2015-01-21 11:25:00,113.98,114.02,113.85,113.99,7800.0,95.1052,95.1386,94.9967,95.1135,7800.0
2015-01-21 11:30:00,114.0,114.01,113.86,113.87,10000.0,95.1219,95.1302,95.0051,95.0134,10000.0
2015-01-21 11:35:00,113.92,113.94,113.78,113.86,29200.0,95.0551,95.0718,94.9383,95.0051,29200.0
2015-01-21 11:40:00,113.87,113.94,113.86,113.86,6600.0,95.0134,95.0718,95.0051,95.0051,6600.0
2015-01-21 11:45:00,113.9,113.94,113.86,113.92,24600.0,95.0384,95.0718,95.0051,95.0551,24600.0
2015-01-21 11:50:00,113.92,114.0,113.92,113.94,19000.0,95.0551,95.1219,95.0551,95.0718,19000.0
2015-01-21 11:55:00,113.94,113.98,113.89,113.89,29000.0,95.0718,95.1052,95.0301,95.0301,29000.0
2015-01-21 12:00:00,113.92,114.03,113.91,114.02,24800.0,95.0551,95.1469,95.0468,95.1386,24800.0
2015-01-21 12:05:00,114.06,114.07,113.91,113.92,12400.0,95.1719,95.1803,95.0468,95.0551,12400.0
2015-01-21 12:10:00,113.92,114.09,113.89,114.04,8800.0,95.0551,95.197,95.0301,95.1552,8800.0
2015-01-21 12:15:00,114.03,114.08,114.0,114.03,5600.0,95.1469,95.1886,95.1219,95.1469,5600.0
2015-01-21 12:20:00,114.0,114.07,113.98,113.99,8200.0,95.1219,95.1803,95.1052,95.1135,8200.0
2015-01-21 12:25:00,114.01,114.07,114.01,114.05,10600.0,95.1302,95.1803,95.1302,95.1636,10600.0
2015-01-21 12:30:00,114.07,114.11,113.94,113.94,8200.0,95.1803,95.2137,95.0718,95.0718,8200.0
2015-01-21 12:35:00,113.9,113.99,113.9,113.98,4400.0,95.0384,95.1135,95.0384,95.1052,4400.0
2015-01-21 12:40:00,114.0,114.1,114.0,114.0,26000.0,95.1219,95.2053,95.1219,95.1219,26000.0
2015-01-21 12:45:00,114.04,114.17,114.03,114.14,5600.0,95.1552,95.2637,95.1469,95.2387,5600.0
2015-01-21 12:50:00,114.15,114.15,113.8,113.9,8200.0,95.247,95.247,94.955,95.0384,8200.0
2015-01-21 12:55:00,113.97,114.05,113.91,114.0,6000.0,95.0968,95.1636,95.0468,95.1219,6000.0
2015-01-21 13:00:00,114.04,114.04,113.86,113.86,20800.0,95.1552,95.1552,95.0051,95.0051,20800.0
2015-01-21 13:05:00,113.91,113.91,113.85,113.87,20800.0,95.0468,95.0468,94.9967,95.0134,20800.0
2015-01-21 13:10:00,113.87,113.89,113.82,113.82,5600.0,95.0134,95.0301,94.9717,94.9717,5600.0
2015-01-21 13:15:00,113.84,113.86,113.81,113.81,3000.0,94.9884,95.0051,94.9633,94.9633,3000.0
2015-01-21 13:20:00,113.8,113.8,113.7,113.7,3200.0,94.955,94.955,94.8716,94.8716,3200.0
2015-01-21 13:25:00,113.72,113.75,113.48,113.55,13200.0,94.8882,94.9133,94.688,94.7464,13200.0
2015-01-21 13:30:00,113.54,113.54,113.42,113.45,16200.0,94.738,94.738,94.6379,94.663,16200.0
2015-01-21 13:35:00,113.42,113.49,113.36,113.45,5600.0,94.6379,94.6963,94.5879,94.663,5600.0
2015-01-21 13:40:00,113.43,113.55,113.42,113.55,6000.0,94.6463,94.7464,94.6379,94.7464,6000.0
2015-01-21 13:45:00,113.58,113.59,113.47,113.55,6800.0,94.7714,94.7798,94.6796,94.7464,6800.0
2015-01-21 13:50:00,113.6,113.61,113.55,113.57,8600.0,94.7881,94.7965,94.7464,94.7631,8600.0
2015-01-21 13:55:00,113.58,113.58,113.36,113.36,11400.0,94.7714,94.7714,94.5879,94.5879,11400.0
2015-01-21 14:00:00,113.36,113.36,113.23,113.36,15000.0,94.5879,94.5879,94.4794,94.5879,15000.0
2015-01-21 14:05:00,113.34,113.37,113.29,113.33,13800.0,94.5712,94.5962,94.5294,94.5628,13800.0
2015-01-21 14:10:00,113.29,113.45,113.19,113.45,5200.0,94.5294,94.663,94.446,94.663,5200.0
2015-01-21 14:15:00,113.48,113.48,113.45,113.45,2800.0,94.688,94.688,94.663,94.663,2800.0
2015-01-21 14:20:00,113.49,113.66,113.46,113.6,7000.0,94.6963,94.8382,94.6713,94.7881,7000.0
2015-01-21 14:25:00,113.61,113.61,113.53,113.6,7200.0,94.7965,94.7965,94.7297,94.7881,7200.0
2015-01-21 14:30:00,113.61,113.64,113.54,113.54,14800.0,94.7965,94.8215,94.738,94.738,14800.0
2015-01-21 14:35:00,113.55,113.56,113.42,113.42,15000.0,94.7464,94.7547,94.6379,94.6379,15000.0
2015-01-21 14:40:00,113.42,113.48,113.41,113.47,23000.0,94.6379,94.688,94.6296,94.6796,23000.0
2015-01-21 14:45:00,113.49,113.57,113.47,113.57,21600.0,94.6963,94.7631,94.6796,94.7631,21600.0
2015-01-21 14:50:00,113.61,113.65,113.56,113.61,10600.0,94.7965,94.8298,94.7547,94.7965,10600.0
2015-01-21 14:55:00,113.61,113.72,113.61,113.66,21000.0,94.7965,94.8882,94.7965,94.8382,21000.0
2015-01-21 15:00:00,113.7,113.74,113.67,113.73,17400.0,94.8716,94.9049,94.8465,94.8966,17400.0
2015-01-21 15:05:00,113.73,113.74,113.64,113.64,6200.0,94.8966,94.9049,94.8215,94.8215,6200.0
2015-01-21 15:10:00,113.57,113.69,113.5,113.69,5200.0,94.7631,94.8632,94.7047,94.8632,5200.0
2015-01-21 15:15:00,113.71,113.95,113.68,113.95,8200.0,94.8799,95.0802,94.8549,95.0802,8200.0
2015-01-21 15:20:00,113.98,114.03,113.91,113.94,9800.0,95.1052,95.1469,95.0468,95.0718,9800.0
2015-01-21 15:25:00,113.96,114.04,113.89,113.89,9200.0,95.0885,95.1552,95.0301,95.0301,9200.0
2015-01-21 15:30:00,113.94,114.08,113.89,114.06,10800.0,95.0718,95.1886,95.0301,95.1719,10800.0
2015-01-21 15:35:00,114.07,114.16,114.02,114.14,10600.0,95.1803,95.2554,95.1386,95.2387,10600.0
2015-01-21 15:40:00,114.14,114.15,114.07,114.07,8800.0,95.2387,95.247,95.1803,95.1803,8800.0
2015-01-21 15:45:00,114.1,114.23,114.08,114.19,18800.0,95.2053,95.3138,95.1886,95.2804,18800.0
2015-01-21 15:50:00,114.18,114.18,114.08,114.13,21600.0,95.2721,95.2721,95.1886,95.2303,21600.0
2015-01-21 15:55:00,114.13,114.13,114.01,114.05,40400.0,95.2303,95.2303,95.1302,95.1636,40400.0
2015-01-22 09:30:00,114.36,114.61,114.13,114.41,26400.0,95.4223,95.6309,95.2303,95.464,26400.0
2015-01-22 09:35:00,114.08,114.16,114.02,114.06,5600.0,95.1886,95.2554,95.1386,95.1719,5600.0
2015-01-22 09:40:00,114.08,114.28,113.57,113.67,21800.0,95.1886,95.3555,94.7631,94.8465,21800.0
2015-01-22 09:45:00,113.58,113.78,113.21,113.25,20400.0,94.7714,94.9383,94.4627,94.4961,20400.0
2015-01-22 09:50:00,113.25,113.61,113.16,113.57,14200.0,94.4961,94.7965,94.421,94.7631,14200.0
2015-01-22 09:55:00,113.47,113.63,113.42,113.52,12600.0,94.6796,94.8131,94.6379,94.7214,12600.0
2015-01-22 10:00:00,113.52,113.94,113.52,113.82,13400.0,94.7214,95.0718,94.7214,94.9717,13400.0
2015-01-22 10:05:00,113.91,113.98,113.75,113.82,6600.0,95.0468,95.1052,94.9133,94.9717,6600.0
2015-01-22 10:10:00,113.86,114.0,113.86,113.93,22600.0,95.0051,95.1219,95.0051,95.0635,22600.0
2015-01-22 10:15:00,113.99,114.44,113.91,114.25,7200.0,95.1135,95.489,95.0468,95.3305,7200.0
2015-01-22 10:20:00,114.27,114.43,114.23,114.37,3600.0,95.3472,95.4807,95.3138,95.4306,3600.0
2015-01-22 10:25:00,114.36,114.41,114.23,114.28,11600.0,95.4223,95.464,95.3138,95.3555,11600.0
2015-01-22 10:30:00,114.2,114.25,114.12,114.14,21800.0,95.2888,95.3305,95.222,95.2387,21800.0
2015-01-22 10:35:00,114.19,114.29,114.16,114.21,5000.0,95.2804,95.3638,95.2554,95.2971,5000.0
2015-01-22 10:40:00,114.23,114.33,114.17,114.33,5800.0,95.3138,95.3972,95.2637,95.3972,5800.0
2015-01-22 10:45:00,114.42,114.57,114.36,114.52,4800.0,95.4723,95.5975,95.4223,95.5558,4800.0
2015-01-22 10:50:00,114.48,114.67,114.44,114.48,11200.0,95.5224,95.6809,95.489,95.5224,11200.0
2015-01-22 10:55:00,114.58,114.84,114.56,114.74,15600.0,95.6058,95.8228,95.5891,95.7393,15600.0
2015-01-22 11:00:00,114.72,114.82,114.43,114.58,12800.0,95.7226,95.8061,95.4807,95.6058,12800.0
2015-01-22 11:05:00,114.55,114.55,114.39,114.42,14200.0,95.5808,95.5808,95.4473,95.4723,14200.0
2015-01-22 11:10:00,114.44,114.44,114.31,114.39,12000.0,95.489,95.489,95.3805,95.4473,12000.0
2015-01-22 11:15:00,114.41,114.41,114.31,114.32,19000.0,95.464,95.464,95.3805,95.3889,19000.0
2015-01-22 11:20:00,114.23,114.57,114.23,114.57,10200.0,95.3138,95.5975,95.3138,95.5975,10200.0
2015-01-22 11:25:00,114.57,114.61,114.47,114.49,7800.0,95.5975,95.6309,95.514,95.5307,7800.0
2015-01-22 11:30:00,114.51,114.66,114.45,114.45,16800.0,95.5474,95.6726,95.4974,95.4974,16800.0
2015-01-22 11:35:00,114.42,114.51,114.29,114.42,18400.0,95.4723,95.5474,95.3638,95.4723,18400.0
2015-01-22 11:40:00,114.38,114.41,114.19,114.19,6000.0,95.4389,95.464,95.2804,95.2804,6000.0
2015-01-22 11:45:00,114.18,114.28,114.13,114.19,7200.0,95.2721,95.3555,95.2303,95.2804,7200.0
2015-01-22 11:50:00,114.18,114.18,114.03,114.09,18400.0,95.2721,95.2721,95.1469,95.197,18400.0
2015-01-22 11:55:00,114.04,114.24,114.04,114.24,3000.0,95.1552,95.3221,95.1552,95.3221,3000.0
2015-01-22 12:00:00,114.32,114.39,114.28,114.28,5400.0,95.3889,95.4473,95.3555,95.3555,5400.0
2015-01-22 12:05:00,114.35,114.36,114.27,114.27,3400.0,95.4139,95.4223,95.3472,95.3472,3400.0
2015-01-22 12:10:00,114.31,114.53,114.31,114.5,5000.0,95.3805,95.5641,95.3805,95.5391,5000.0
2015-01-22 12:15:00,114.46,114.46,114.37,114.39,3800.0,95.5057,95.5057,95.4306,95.4473,3800.0
2015-01-22 12:20:00,114.36,114.49,114.36,114.45,2200.0,95.4223,95.5307,95.4223,95.4974,2200.0
2015-01-22 12:25:00,114.53,114.54,114.44,114.5,1200.0,95.5641,95.5724,95.489,95.5391,1200.0
2015-01-22 12:30:00,114.46,114.48,114.38,114.42,14200.0,95.5057,95.5224,95.4389,95.4723,14200.0
2015-01-22 12:35:00,114.47,114.47,114.36,114.36,3600.0,95.514,95.514,95.4223,95.4223,3600.0
2015-01-22 12:40:00,114.37,114.4,114.32,114.36,5400.0,95.4306,95.4556,95.3889,95.4223,5400.0
2015-01-22 12:45:00,114.44,114.44,114.35,114.44,2600.0,95.489,95.489,95.4139,95.489,2600.0
2015-01-22 12:50:00,114.38,114.39,114.16,114.2,6400.0,95.4389,95.4473,95.2554,95.2888,6400.0
2015-01-22 12:55:00,114.22,114.25,114.1,114.25,7800.0,95.3054,95.3305,95.2053,95.3305,7800.0
2015-01-22 13:00:00,114.25,114.48,114.21,114.48,7000.0,95.3305,95.5224,95.2971,95.5224,7000.0
2015-01-22 13:05:00,114.42,114.45,114.35,114.35,2600.0,95.4723,95.4974,95.4139,95.4139,2600.0
2015-01-22 13:10:00,114.36,114.39,114.33,114.38,3200.0,95.4223,95.4473,95.3972,95.4389,3200.0
2015-01-22 13:15:00,114.34,114.34,114.19,114.25,5200.0,95.4056,95.4056,95.2804,95.3305,5200.0
2015-01-22 13:20:00,114.21,114.38,114.17,114.35,12600.0,95.2971,95.4389,95.2637,95.4139,12600.0
2015-01-22 13:25:00,114.36,114.36,114.23,114.24,4000.0,95.4223,95.4223,95.3138,95.3221,4000.0
2015-01-22 13:30:00,114.26,114.42,114.26,114.36,4800.0,95.3388,95.4723,95.3388,95.4223,4800.0
2015-01-22 13:35:00,114.36,114.47,114.36,114.47,3000.0,95.4223,95.514,95.4223,95.514,3000.0
2015-01-22 13:40:00,114.42,114.67,114.42,114.66,6800.0,95.4723,95.6809,95.4723,95.6726,6800.0
2015-01-22 13:45:00,114.68,114.74,114.64,114.74,13000.0,95.6893,95.7393,95.6559,95.7393,13000.0
2015-01-22 13:50:00,114.67,114.74,114.67,114.74,3800.0,95.6809,95.7393,95.6809,95.7393,3800.0
2015-01-22 13:55:00,114.73,114.74,114.64,114.7,6600.0,95.731,95.7393,95.6559,95.706,6600.0
2015-01-22 14:00:00,114.7,114.83,114.7,114.81,4000.0,95.706,95.8144,95.706,95.7977,4000.0
2015-01-22 14:05:00,114.8,114.81,114.71,114.74,6000.0,95.7894,95.7977,95.7143,95.7393,6000.0
2015-01-22 14:10:00,114.77,114.78,114.73,114.77,1600.0,95.7644,95.7727,95.731,95.7644,1600.0
2015-01-22 14:15:00,114.8,114.91,114.78,114.89,5400.0,95.7894,95.8812,95.7727,95.8645,5400.0
2015-01-22 14:20:00,114.86,114.86,114.81,114.82,5000.0,95.8395,95.8395,95.7977,95.8061,5000.0
2015-01-22 14:25:00,114.83,114.89,114.8,114.88,8000.0,95.8144,95.8645,95.7894,95.8561,8000.0
2015-01-22 14:30:00,114.89,115.32,114.89,115.25,29800.0,95.8645,96.2233,95.8645,96.1649,29800.0
2015-01-22 14:35:00,115.23,115.38,115.23,115.37,4800.0,96.1482,96.2733,96.1482,96.265,4800.0
2015-01-22 14:40:00,115.4,115.5,115.39,115.48,19400.0,96.29,96.3735,96.2817,96.3568,19400.0
2015-01-22 14:45:00,115.49,115.67,115.46,115.63,11000.0,96.3651,96.5153,96.3401,96.4819,11000.0
2015-01-22 14:50:00,115.63,115.78,115.61,115.77,6800.0,96.4819,96.6071,96.4653,96.5988,6800.0
2015-01-22 14:55:00,115.8,115.92,115.78,115.83,7200.0,96.6238,96.7239,96.6071,96.6488,7200.0
2015-01-22 15:00:00,115.88,115.98,115.85,115.85,13200.0,96.6905,96.774,96.6655,96.6655,13200.0
2015-01-22 15:05:00,115.85,115.88,115.72,115.77,11800.0,96.6655,96.6905,96.557,96.5988,11800.0
2015-01-22 15:10:00,115.76,115.78,115.52,115.57,31600.0,96.5904,96.6071,96.3902,96.4319,31600.0
2015-01-22 15:15:00,115.57,115.67,115.54,115.67,15400.0,96.4319,96.5153,96.4069,96.5153,15400.0
2015-01-22 15:20:00,115.7,115.73,115.51,115.53,33600.0,96.5404,96.5654,96.3818,96.3985,33600.0
2015-01-22 15:25:00,115.52,115.71,115.45,115.66,19400.0,96.3902,96.5487,96.3318,96.507,19400.0
2015-01-22 15:30:00,115.7,115.72,115.61,115.64,22800.0,96.5404,96.557,96.4653,96.4903,22800.0
2015-01-22 15:35:00,115.63,115.64,115.49,115.57,18200.0,96.4819,96.4903,96.3651,96.4319,18200.0
2015-01-22 15:40:00,115.57,115.57,115.45,115.49,11600.0,96.4319,96.4319,96.3318,96.3651,11600.0
2015-01-22 15:45:00,115.46,115.56,115.44,115.54,21200.0,96.3401,96.4235,96.3234,96.4069,21200.0
2015-01-22 15:50:00,115.53,115.61,115.5,115.61,31400.0,96.3985,96.4653,96.3735,96.4653,31400.0
2015-01-22 15:55:00,115.6,115.74,115.54,115.73,48000.0,96.4569,96.5737,96.4069,96.5654,48000.0
2015-01-23 09:30:00,115.5,115.5,114.86,114.86,34000.0,96.3735,96.3735,95.8395,95.8395,34000.0
2015-01-23 09:35:00,115.02,115.12,114.86,114.91,5000.0,95.973,96.0564,95.8395,95.8812,5000.0
2015-01-23 09:40:00,114.92,115.03,114.81,115.03,5400.0,95.8895,95.9813,95.7977,95.9813,5400.0
2015-01-23 09:45:00,114.96,115.11,114.79,114.87,6600.0,95.9229,96.0481,95.781,95.8478,6600.0
2015-01-23 09:50:00,114.95,114.97,114.77,114.77,8000.0,95.9146,95.9312,95.7644,95.7644,8000.0
2015-01-23 09:55:00,114.78,114.97,114.69,114.78,12200.0,95.7727,95.9312,95.6976,95.7727,12200.0
2015-01-23 10:00:00,114.69,114.96,114.67,114.75,25400.0,95.6976,95.9229,95.6809,95.7477,25400.0
2015-01-23 10:05:00,114.77,114.82,114.6,114.67,11600.0,95.7644,95.8061,95.6225,95.6809,11600.0
2015-01-23 10:10:00,114.7,114.79,114.66,114.7,14600.0,95.706,95.781,95.6726,95.706,14600.0
2015-01-23 10:15:00,114.65,114.77,114.61,114.71,14800.0,95.6642,95.7644,95.6309,95.7143,14800.0
2015-01-23 10:20:00,114.71,114.8,114.55,114.56,9600.0,95.7143,95.7894,95.5808,95.5891,9600.0
2015-01-23 10:25:00,114.54,114.67,114.43,114.67,9000.0,95.5724,95.6809,95.4807,95.6809,9000.0
2015-01-23 10:30:00,114.62,114.76,114.62,114.73,12400.0,95.6392,95.756,95.6392,95.731,12400.0
2015-01-23 10:35:00,114.71,114.76,114.52,114.54,6800.0,95.7143,95.756,95.5558,95.5724,6800.0
2015-01-23 10:40:00,114.51,114.54,114.41,114.41,9000.0,95.5474,95.5724,95.464,95.464,9000.0
2015-01-23 10:45:00,114.41,114.48,114.41,114.43,5600.0,95.464,95.5224,95.464,95.4807,5600.0
2015-01-23 10:50:00,114.45,114.72,114.39,114.67,8200.0,95.4974,95.7226,95.4473,95.6809,8200.0
2015-01-23 10:55:00,114.64,114.95,114.62,114.85,9800.0,95.6559,95.9146,95.6392,95.8311,9800.0
2015-01-23 11:00:00,114.77,114.82,114.74,114.81,2800.0,95.7644,95.8061,95.7393,95.7977,2800.0
2015-01-23 11:05:00,114.8,114.8,114.66,114.66,3000.0,95.7894,95.7894,95.6726,95.6726,3000.0
2015-01-23 11:10:00,114.66,114.72,114.54,114.57,12400.0,95.6726,95.7226,95.5724,95.5975,12400.0
2015-01-23 11:15:00,114.58,114.67,114.52,114.57,7800.0,95.6058,95.6809,95.5558,95.5975,7800.0
2015-01-23 11:20:00,114.64,114.64,114.61,114.64,2000.0,95.6559,95.6559,95.6309,95.6559,2000.0
2015-01-23 11:25:00,114.64,114.73,114.64,114.69,12000.0,95.6559,95.731,95.6559,95.6976,12000.0
2015-01-23 11:30:00,114.68,114.74,114.57,114.64,10200.0,95.6893,95.7393,95.5975,95.6559,10200.0
2015-01-23 11:35:00,114.64,114.66,114.55,114.55,10800.0,95.6559,95.6726,95.5808,95.5808,10800.0
2015-01-23 11:40:00,114.56,114.57,114.46,114.46,11400.0,95.5891,95.5975,95.5057,95.5057,11400.0
2015-01-23 11:45:00,114.44,114.61,114.42,114.56,9600.0,95.489,95.6309,95.4723,95.5891,9600.0
2015-01-23 11:50:00,114.54,114.56,114.41,114.48,6400.0,95.5724,95.5891,95.464,95.5224,6400.0
2015-01-23 11:55:00,114.49,114.55,114.46,114.52,3600.0,95.5307,95.5808,95.5057,95.5558,3600.0
2015-01-23 12:00:00,114.51,114.66,114.51,114.61,13200.0,95.5474,95.6726,95.5474,95.6309,13200.0
2015-01-23 12:05:00,114.61,114.66,114.58,114.64,5800.0,95.6309,95.6726,95.6058,95.6559,5800.0
2015-01-23 12:10:00,114.64,114.83,114.64,114.83,2000.0,95.6559,95.8144,95.6559,95.8144,2000.0
2015-01-23 12:15:00,114.8,114.8,114.58,114.58,12600.0,95.7894,95.7894,95.6058,95.6058,12600.0
2015-01-23 12:20:00,114.51,114.57,114.47,114.5,4400.0,95.5474,95.5975,95.514,95.5391,4400.0
2015-01-23 12:25:00,114.61,114.61,114.55,114.57,2000.0,95.6309,95.6309,95.5808,95.5975,2000.0
2015-01-23 12:30:00,114.61,114.68,114.6,114.68,3200.0,95.6309,95.6893,95.6225,95.6893,3200.0
2015-01-23 12:35:00,114.66,114.77,114.65,114.71,6800.0,95.6726,95.7644,95.6642,95.7143,6800.0
2015-01-23 12:40:00,114.72,114.72,114.62,114.64,4200.0,95.7226,95.7226,95.6392,95.6559,4200.0
2015-01-23 12:45:00,114.66,114.67,114.61,114.61,3600.0,95.6726,95.6809,95.6309,95.6309,3600.0
2015-01-23 12:50:00,114.6,114.68,114.6,114.6,4200.0,95.6225,95.6893,95.6225,95.6225,4200.0
2015-01-23 12:55:00,114.58,114.58,114.51,114.57,4800.0,95.6058,95.6058,95.5474,95.5975,4800.0
2015-01-23 13:00:00,114.53,114.53,114.47,114.47,3600.0,95.5641,95.5641,95.514,95.514,3600.0
2015-01-23 13:05:00,114.5,114.6,114.49,114.58,2400.0,95.5391,95.6225,95.5307,95.6058,2400.0
2015-01-23 13:10:00,114.58,114.63,114.57,114.6,3800.0,95.6058,95.6475,95.5975,95.6225,3800.0
2015-01-23 13:15:00,114.56,114.56,114.37,114.4,4400.0,95.5891,95.5891,95.4306,95.4556,4400.0
2015-01-23 13:20:00,114.42,114.43,114.4,114.42,4000.0,95.4723,95.4807,95.4556,95.4723,4000.0
2015-01-23 13:25:00,114.47,114.5,114.43,114.43,4000.0,95.514,95.5391,95.4807,95.4807,4000.0
2015-01-23 13:30:00,114.42,114.46,114.4,114.44,3800.0,95.4723,95.5057,95.4556,95.489,3800.0
2015-01-23 13:35:00,114.39,114.51,114.39,114.51,4600.0,95.4473,95.5474,95.4473,95.5474,4600.0
2015-01-23 13:40:00,114.5,114.6,114.48,114.56,12000.0,95.5391,95.6225,95.5224,95.5891,12000.0
2015-01-23 13:45:00,114.56,114.59,114.51,114.55,9800.0,95.5891,95.6142,95.5474,95.5808,9800.0
2015-01-23 13:50:00,114.59,114.64,114.58,114.59,2200.0,95.6142,95.6559,95.6058,95.6142,2200.0
2015-01-23 13:55:00,114.53,114.53,114.47,114.51,4400.0,95.5641,95.5641,95.514,95.5474,4400.0
2015-01-23 14:00:00,114.5,114.55,114.47,114.5,3400.0,95.5391,95.5808,95.514,95.5391,3400.0
2015-01-23 14:05:00,114.46,114.49,114.38,114.43,10200.0,95.5057,95.5307,95.4389,95.4807,10200.0
2015-01-23 14:10:00,114.41,114.41,114.34,114.36,3400.0,95.464,95.464,95.4056,95.4223,3400.0
2015-01-23 14:15:00,114.36,114.42,114.32,114.36,5800.0,95.4223,95.4723,95.3889,95.4223,5800.0
2015-01-23 14:20:00,114.39,114.42,114.37,114.37,1600.0,95.4473,95.4723,95.4306,95.4306,1600.0
2015-01-23 14:25:00,114.39,114.52,114.37,114.51,5000.0,95.4473,95.5558,95.4306,95.5474,5000.0
2015-01-23 14:30:00,114.45,114.47,114.39,114.47,4200.0,95.4974,95.514,95.4473,95.514,4200.0
2015-01-23 14:35:00,114.47,114.47,114.31,114.31,16200.0,95.514,95.514,95.3805,95.3805,16200.0
2015-01-23 14:40:00,114.3,114.42,114.3,114.38,7800.0,95.3722,95.4723,95.3722,95.4389,7800.0
2015-01-23 14:45:00,114.39,114.39,114.27,114.31,5600.0,95.4473,95.4473,95.3472,95.3805,5600.0
2015-01-23 14:50:00,114.28,114.38,114.28,114.31,3000.0,95.3555,95.4389,95.3555,95.3805,3000.0
2015-01-23 14:55:00,114.34,114.41,114.29,114.38,12000.0,95.4056,95.464,95.3638,95.4389,12000.0
2015-01-23 15:00:00,114.36,114.36,114.29,114.36,32600.0,95.4223,95.4223,95.3638,95.4223,32600.0
2015-01-23 15:05:00,114.32,114.35,114.22,114.3,9200.0,95.3889,95.4139,95.3054,95.3722,9200.0
2015-01-23 15:10:00,114.28,114.36,114.24,114.24,4400.0,95.3555,95.4223,95.3221,95.3221,4400.0
2015-01-23 15:15:00,114.28,114.36,114.16,114.3,12600.0,95.3555,95.4223,95.2554,95.3722,12600.0
2015-01-23 15:20:00,114.28,114.35,114.24,114.32,5400.0,95.3555,95.4139,95.3221,95.3889,5400.0
2015-01-23 15:25:00,114.36,114.36,114.26,114.27,10600.0,95.4223,95.4223,95.3388,95.3472,10600.0
2015-01-23 15:30:00,114.27,114.28,114.17,114.24,8200.0,95.3472,95.3555,95.2637,95.3221,8200.0
2015-01-23 15:35:00,114.2,114.24,114.05,114.05,8800.0,95.2888,95.3221,95.1636,95.1636,8800.0
2015-01-23 15:40:00,114.05,114.15,114.05,114.12,12000.0,95.1636,95.247,95.1636,95.222,12000.0
2015-01-23 15:45:00,114.14,114.15,114.01,114.08,17600.0,95.2387,95.247,95.1302,95.1886,17600.0
2015-01-23 15:50:00,114.08,114.08,113.9,114.01,33800.0,95.1886,95.1886,95.0384,95.1302,33800.0
2015-01-23 15:55:00,113.99,114.01,113.89,113.92,29400.0,95.1135,95.1302,95.0301,95.0551,29400.0
2015-01-26 09:30:00,113.55,113.85,113.05,113.07,23400.0,94.7464,94.9967,94.3292,94.3459,23400.0
2015-01-26 09:35:00,113.16,113.36,112.61,112.77,39400.0,94.421,94.5879,93.9621,94.0956,39400.0
2015-01-26 09:40:00,112.67,113.02,112.66,112.81,9200.0,94.0121,94.3042,94.0038,94.1289,9200.0
2015-01-26 09:45:00,112.7,112.85,112.62,112.71,26400.0,94.0371,94.1623,93.9704,94.0455,26400.0
2015-01-26 09:50:00,112.78,113.11,112.77,113.11,24600.0,94.1039,94.3793,94.0956,94.3793,24600.0
2015-01-26 09:55:00,113.02,113.02,112.78,112.86,14000.0,94.3042,94.3042,94.1039,94.1707,14000.0
2015-01-26 10:00:00,113.02,113.24,112.94,113.24,10200.0,94.3042,94.4877,94.2374,94.4877,10200.0
2015-01-26 10:05:00,113.28,113.5,113.25,113.4,16200.0,94.5211,94.7047,94.4961,94.6212,16200.0
2015-01-26 10:10:00,113.41,113.56,113.35,113.51,25200.0,94.6296,94.7547,94.5795,94.713,25200.0
2015-01-26 10:15:00,113.51,113.6,113.46,113.55,24600.0,94.713,94.7881,94.6713,94.7464,24600.0
2015-01-26 10:20:00,113.57,113.66,113.5,113.58,4400.0,94.7631,94.8382,94.7047,94.7714,4400.0
2015-01-26 10:25:00,113.64,113.74,113.51,113.67,10200.0,94.8215,94.9049,94.713,94.8465,10200.0
2015-01-26 10:30:00,113.67,113.77,113.6,113.77,15800.0,94.8465,94.93,94.7881,94.93,15800.0
2015-01-26 10:35:00,113.81,113.93,113.81,113.89,6400.0,94.9633,95.0635,94.9633,95.0301,6400.0
2015-01-26 10:40:00,113.91,114.08,113.86,114.03,8400.0,95.0468,95.1886,95.0051,95.1469,8400.0
2015-01-26 10:45:00,114.0,114.03,113.78,113.85,21600.0,95.1219,95.1469,94.9383,94.9967,21600.0
2015-01-26 10:50:00,113.87,113.89,113.66,113.66,20400.0,95.0134,95.0301,94.8382,94.8382,20400.0
2015-01-26 10:55:00,113.68,113.74,113.65,113.69,8800.0,94.8549,94.9049,94.8298,94.8632,8800.0
2015-01-26 11:00:00,113.73,113.73,113.58,113.64,24400.0,94.8966,94.8966,94.7714,94.8215,24400.0
2015-01-26 11:05:00,113.64,113.69,113.58,113.64,12600.0,94.8215,94.8632,94.7714,94.8215,12600.0
2015-01-26 11:10:00,113.59,113.63,113.49,113.58,6000.0,94.7798,94.8131,94.6963,94.7714,6000.0
2015-01-26 11:15:00,113.58,113.71,113.52,113.67,10600.0,94.7714,94.8799,94.7214,94.8465,10600.0
2015-01-26 11:20:00,113.7,113.83,113.64,113.64,10800.0,94.8716,94.98,94.8215,94.8215,10800.0
2015-01-26 11:25:00,113.66,113.66,113.41,113.48,8600.0,94.8382,94.8382,94.6296,94.688,8600.0
2015-01-26 11:30:00,113.47,113.47,113.34,113.36,15800.0,94.6796,94.6796,94.5712,94.5879,15800.0
2015-01-26 11:35:00,113.36,113.38,113.28,113.28,7000.0,94.5879,94.6045,94.5211,94.5211,7000.0
2015-01-26 11:40:00,113.29,113.39,113.27,113.38,2800.0,94.5294,94.6129,94.5128,94.6045,2800.0
2015-01-26 11:45:00,113.38,113.39,113.31,113.32,15000.0,94.6045,94.6129,94.5461,94.5545,15000.0
2015-01-26 11:50:00,113.31,113.41,113.31,113.35,9200.0,94.5461,94.6296,94.5461,94.5795,9200.0
2015-01-26 11:55:00,113.43,113.5,113.39,113.48,4400.0,94.6463,94.7047,94.6129,94.688,4400.0
2015-01-26 12:00:00,113.48,113.49,113.4,113.44,5800.0,94.688,94.6963,94.6212,94.6546,5800.0
2015-01-26 12:05:00,113.46,113.6,113.46,113.55,7800.0,94.6713,94.7881,94.6713,94.7464,7800.0
2015-01-26 12:10:00,113.58,113.58,113.41,113.42,8800.0,94.7714,94.7714,94.6296,94.6379,8800.0
2015-01-26 12:15:00,113.42,113.5,113.42,113.46,1600.0,94.6379,94.7047,94.6379,94.6713,1600.0
2015-01-26 12:20:00,113.53,113.53,113.33,113.36,3600.0,94.7297,94.7297,94.5628,94.5879,3600.0
2015-01-26 12:25:00,113.35,113.39,113.3,113.3,8200.0,94.5795,94.6129,94.5378,94.5378,8200.0
2015-01-26 12:30:00,113.36,113.36,113.17,113.17,4600.0,94.5879,94.5879,94.4293,94.4293,4600.0
2015-01-26 12:35:00,113.15,113.22,113.08,113.22,9600.0,94.4126,94.471,94.3542,94.471,9600.0
2015-01-26 12:40:00,113.17,113.31,113.17,113.31,4000.0,94.4293,94.5461,94.4293,94.5461,4000.0
2015-01-26 12:45:00,113.33,113.38,113.21,113.25,7800.0,94.5628,94.6045,94.4627,94.4961,7800.0
2015-01-26 12:50:00,113.24,113.33,113.23,113.32,2600.0,94.4877,94.5628,94.4794,94.5545,2600.0
2015-01-26 12:55:00,113.33,113.34,113.25,113.28,12400.0,94.5628,94.5712,94.4961,94.5211,12400.0
2015-01-26 13:00:00,113.3,113.3,113.19,113.19,3800.0,94.5378,94.5378,94.446,94.446,3800.0
2015-01-26 13:05:00,113.2,113.2,113.16,113.17,7600.0,94.4543,94.4543,94.421,94.4293,7600.0
2015-01-26 13:10:00,113.15,113.26,113.15,113.23,2600.0,94.4126,94.5044,94.4126,94.4794,2600.0
2015-01-26 13:15:00,113.22,113.33,113.2,113.24,5400.0,94.471,94.5628,94.4543,94.4877,5400.0
2015-01-26 13:20:00,113.23,113.29,113.21,113.29,5000.0,94.4794,94.5294,94.4627,94.5294,5000.0
2015-01-26 13:25:00,113.28,113.3,113.26,113.26,5600.0,94.5211,94.5378,94.5044,94.5044,5600.0
2015-01-26 13:30:00,113.27,113.34,113.25,113.34,2200.0,94.5128,94.5712,94.4961,94.5712,2200.0
2015-01-26 13:35:00,113.36,113.36,113.31,113.31,3800.0,94.5879,94.5879,94.5461,94.5461,3800.0
2015-01-26 13:40:00,113.33,113.38,113.32,113.38,2000.0,94.5628,94.6045,94.5545,94.6045,2000.0
2015-01-26 13:45:00,113.35,113.6,113.35,113.6,17800.0,94.5795,94.7881,94.5795,94.7881,17800.0
2015-01-26 13:50:00,113.57,113.61,113.53,113.53,3800.0,94.7631,94.7965,94.7297,94.7297,3800.0
2015-01-26 13:55:00,113.53,113.55,113.49,113.49,1400.0,94.7297,94.7464,94.6963,94.6963,1400.0
2015-01-26 14:00:00,113.57,113.64,113.53,113.61,7400.0,94.7631,94.8215,94.7297,94.7965,7400.0
2015-01-26 14:05:00,113.66,113.7,113.62,113.7,8400.0,94.8382,94.8716,94.8048,94.8716,8400.0
2015-01-26 14:10:00,113.67,113.75,113.64,113.64,8400.0,94.8465,94.9133,94.8215,94.8215,8400.0
2015-01-26 14:15:00,113.69,113.7,113.64,113.66,6600.0,94.8632,94.8716,94.8215,94.8382,6600.0
2015-01-26 14:20:00,113.64,113.75,113.64,113.73,5600.0,94.8215,94.9133,94.8215,94.8966,5600.0
2015-01-26 14:25:00,113.76,113.82,113.72,113.82,5400.0,94.9216,94.9717,94.8882,94.9717,5400.0
2015-01-26 14:30:00,113.79,113.81,113.73,113.73,5800.0,94.9466,94.9633,94.8966,94.8966,5800.0
2015-01-26 14:35:00,113.69,113.73,113.69,113.7,11400.0,94.8632,94.8966,94.8632,94.8716,11400.0
2015-01-26 14:40:00,113.7,113.76,113.69,113.69,6000.0,94.8716,94.9216,94.8632,94.8632,6000.0
2015-01-26 14:45:00,113.65,113.65,113.45,113.45,11800.0,94.8298,94.8298,94.663,94.663,11800.0
2015-01-26 14:50:00,113.49,113.5,113.42,113.5,6800.0,94.6963,94.7047,94.6379,94.7047,6800.0
2015-01-26 14:55:00,113.51,113.56,113.48,113.48,8600.0,94.713,94.7547,94.688,94.688,8600.0
2015-01-26 15:00:00,113.48,113.48,113.41,113.48,7600.0,94.688,94.688,94.6296,94.688,7600.0
2015-01-26 15:05:00,113.51,113.61,113.51,113.61,5800.0,94.713,94.7965,94.713,94.7965,5800.0
2015-01-26 15:10:00,113.57,113.72,113.56,113.65,5600.0,94.7631,94.8882,94.7547,94.8298,5600.0
2015-01-26 15:15:00,113.63,113.63,113.5,113.57,4800.0,94.8131,94.8131,94.7047,94.7631,4800.0
2015-01-26 15:20:00,113.58,113.66,113.56,113.63,9200.0,94.7714,94.8382,94.7547,94.8131,9200.0
2015-01-26 15:25:00,113.64,113.64,113.58,113.6,7600.0,94.8215,94.8215,94.7714,94.7881,7600.0
2015-01-26 15:30:00,113.6,113.63,113.56,113.63,6800.0,94.7881,94.8131,94.7547,94.8131,6800.0
2015-01-26 15:35:00,113.6,113.75,113.6,113.72,10000.0,94.7881,94.9133,94.7881,94.8882,10000.0
2015-01-26 15:40:00,113.74,113.75,113.64,113.64,8800.0,94.9049,94.9133,94.8215,94.8215,8800.0
2015-01-26 15:45:00,113.66,113.79,113.66,113.76,11600.0,94.8382,94.9466,94.8382,94.9216,11600.0
2015-01-26 15:50:00,113.76,113.88,113.76,113.82,11200.0,94.9216,95.0217,94.9216,94.9717,11200.0
2015-01-26 15:55:00,113.83,113.98,113.81,113.89,29000.0,94.98,95.1052,94.9633,95.0301,29000.0
2015-01-27 09:35:00,113.0,113.26,112.83,113.26,16200.0,94.2875,94.5044,94.1456,94.5044,16200.0
2015-01-27 09:40:00,113.28,113.39,112.93,112.99,8400.0,94.5211,94.6129,94.2291,94.2791,8400.0
2015-01-27 09:45:00,113.06,113.21,113.05,113.06,8600.0,94.3375,94.4627,94.3292,94.3375,8600.0
2015-01-27 09:50:00,113.01,113.02,112.84,112.91,13800.0,94.2958,94.3042,94.154,94.2124,13800.0
2015-01-27 09:55:00,112.88,113.0,112.86,112.99,3200.0,94.1873,94.2875,94.1707,94.2791,3200.0
2015-01-27 10:00:00,112.99,113.45,112.94,113.16,18000.0,94.2791,94.663,94.2374,94.421,18000.0
2015-01-27 10:05:00,113.26,113.3,113.14,113.28,13600.0,94.5044,94.5378,94.4043,94.5211,13600.0
2015-01-27 10:10:00,113.27,113.48,113.14,113.2,23800.0,94.5128,94.688,94.4043,94.4543,23800.0
2015-01-27 10:15:00,113.2,113.21,113.0,113.03,25800.0,94.4543,94.4627,94.2875,94.3125,25800.0
2015-01-27 10:20:00,113.06,113.1,112.91,112.91,17400.0,94.3375,94.3709,94.2124,94.2124,17400.0
2015-01-27 10:25:00,112.86,113.06,112.86,112.93,11200.0,94.1707,94.3375,94.1707,94.2291,11200.0
2015-01-27 10:30:00,112.86,112.86,112.7,112.7,7000.0,94.1707,94.1707,94.0371,94.0371,7000.0
2015-01-27 10:35:00,112.68,112.69,112.56,112.66,6800.0,94.0205,94.0288,93.9203,94.0038,6800.0
2015-01-27 10:40:00,112.67,112.67,112.42,112.42,16000.0,94.0121,94.0121,93.8035,93.8035,16000.0
2015-01-27 10:45:00,112.42,112.5,112.38,112.38,8200.0,93.8035,93.8703,93.7701,93.7701,8200.0
2015-01-27 10:50:00,112.42,112.42,112.38,112.42,9400.0,93.8035,93.8035,93.7701,93.8035,9400.0
2015-01-27 10:55:00,112.44,112.48,112.41,112.45,9400.0,93.8202,93.8536,93.7952,93.8285,9400.0
2015-01-27 11:00:00,112.48,112.49,112.19,112.23,42800.0,93.8536,93.8619,93.6116,93.645,42800.0
2015-01-27 11:05:00,112.23,112.38,112.22,112.38,14800.0,93.645,93.7701,93.6366,93.7701,14800.0
2015-01-27 11:10:00,112.38,112.44,112.28,112.28,16600.0,93.7701,93.8202,93.6867,93.6867,16600.0
2015-01-27 11:15:00,112.32,112.32,112.21,112.24,29600.0,93.7201,93.7201,93.6283,93.6533,29600.0
2015-01-27 11:20:00,112.29,112.33,112.19,112.19,25000.0,93.695,93.7284,93.6116,93.6116,25000.0
2015-01-27 11:25:00,112.21,112.32,112.13,112.29,15400.0,93.6283,93.7201,93.5615,93.695,15400.0
2015-01-27 11:30:00,112.36,112.5,112.33,112.39,15800.0,93.7535,93.8703,93.7284,93.7785,15800.0
2015-01-27 11:35:00,112.44,112.49,112.33,112.33,13600.0,93.8202,93.8619,93.7284,93.7284,13600.0
2015-01-27 11:40:00,112.36,112.45,112.33,112.45,7600.0,93.7535,93.8285,93.7284,93.8285,7600.0
2015-01-27 11:45:00,112.47,112.62,112.46,112.58,11200.0,93.8452,93.9704,93.8369,93.937,11200.0
2015-01-27 11:50:00,112.61,112.68,112.61,112.61,3200.0,93.9621,94.0205,93.9621,93.9621,3200.0
2015-01-27 11:55:00,112.59,112.63,112.35,112.35,25600.0,93.9454,93.9787,93.7451,93.7451,25600.0
2015-01-27 12:00:00,112.35,112.39,112.33,112.35,3400.0,93.7451,93.7785,93.7284,93.7451,3400.0
2015-01-27 12:05:00,112.36,112.36,112.25,112.31,9400.0,93.7535,93.7535,93.6617,93.7117,9400.0
2015-01-27 12:10:00,112.34,112.35,112.22,112.22,12000.0,93.7368,93.7451,93.6366,93.6366,12000.0
2015-01-27 12:15:00,112.25,112.3,112.2,112.26,65000.0,93.6617,93.7034,93.6199,93.67,65000.0
2015-01-27 12:20:00,112.22,112.33,112.22,112.23,33200.0,93.6366,93.7284,93.6366,93.645,33200.0
2015-01-27 12:25:00,112.28,112.42,112.26,112.41,35600.0,93.6867,93.8035,93.67,93.7952,35600.0
2015-01-27 12:30:00,112.41,112.42,112.33,112.36,29400.0,93.7952,93.8035,93.7284,93.7535,29400.0
2015-01-27 12:35:00,112.37,112.4,112.33,112.4,13200.0,93.7618,93.7868,93.7284,93.7868,13200.0
2015-01-27 12:40:00,112.41,112.49,112.38,112.49,6800.0,93.7952,93.8619,93.7701,93.8619,6800.0
2015-01-27 12:45:00,112.46,112.48,112.38,112.4,9600.0,93.8369,93.8536,93.7701,93.7868,9600.0
2015-01-27 12:50:00,112.51,112.53,112.47,112.53,3800.0,93.8786,93.8953,93.8452,93.8953,3800.0
2015-01-27 12:55:00,112.58,112.68,112.58,112.67,2800.0,93.937,94.0205,93.937,94.0121,2800.0
2015-01-27 13:00:00,112.77,112.86,112.69,112.74,5600.0,94.0956,94.1707,94.0288,94.0705,5600.0
2015-01-27 13:05:00,112.75,112.88,112.72,112.88,6800.0,94.0789,94.1873,94.0538,94.1873,6800.0
2015-01-27 13:10:00,112.95,113.01,112.95,112.98,12000.0,94.2457,94.2958,94.2457,94.2708,12000.0
2015-01-27 13:15:00,113.01,113.27,113.01,113.23,5400.0,94.2958,94.5128,94.2958,94.4794,5400.0
2015-01-27 13:20:00,113.23,113.48,113.23,113.39,7200.0,94.4794,94.688,94.4794,94.6129,7200.0
2015-01-27 13:25:00,113.43,113.5,113.41,113.5,2800.0,94.6463,94.7047,94.6296,94.7047,2800.0
2015-01-27 13:30:00,113.49,113.55,113.41,113.42,6600.0,94.6963,94.7464,94.6296,94.6379,6600.0
2015-01-27 13:35:00,113.36,113.44,113.32,113.42,4000.0,94.5879,94.6546,94.5545,94.6379,4000.0
2015-01-27 13:40:00,113.45,113.49,113.25,113.25,5000.0,94.663,94.6963,94.4961,94.4961,5000.0
2015-01-27 13:45:00,113.24,113.3,113.21,113.26,6200.0,94.4877,94.5378,94.4627,94.5044,6200.0
2015-01-27 13:50:00,113.23,113.24,113.18,113.18,1600.0,94.4794,94.4877,94.4377,94.4377,1600.0
2015-01-27 13:55:00,113.22,113.22,113.14,113.22,4400.0,94.471,94.471,94.4043,94.471,4400.0
2015-01-27 14:00:00,113.21,113.24,113.17,113.22,3200.0,94.4627,94.4877,94.4293,94.471,3200.0
2015-01-27 14:05:00,113.19,113.32,113.18,113.28,7600.0,94.446,94.5545,94.4377,94.5211,7600.0
2015-01-27 14:10:00,113.25,113.33,113.23,113.33,2800.0,94.4961,94.5628,94.4794,94.5628,2800.0
2015-01-27 14:15:00,113.28,113.52,113.26,113.52,3400.0,94.5211,94.7214,94.5044,94.7214,3400.0
2015-01-27 14:20:00,113.52,113.6,113.48,113.57,5000.0,94.7214,94.7881,94.688,94.7631,5000.0
2015-01-27 14:25:00,113.63,113.74,113.63,113.67,5000.0,94.8131,94.9049,94.8131,94.8465,5000.0
2015-01-27 14:30:00,113.69,113.73,113.66,113.73,8200.0,94.8632,94.8966,94.8382,94.8966,8200.0
2015-01-27 14:35:00,113.69,113.79,113.65,113.79,5000.0,94.8632,94.9466,94.8298,94.9466,5000.0
2015-01-27 14:40:00,113.82,113.86,113.78,113.86,6800.0,94.9717,95.0051,94.9383,95.0051,6800.0
2015-01-27 14:45:00,113.87,113.99,113.86,113.99,13600.0,95.0134,95.1135,95.0051,95.1135,13600.0
2015-01-27 14:50:00,113.99,114.02,113.8,113.8,10400.0,95.1135,95.1386,94.955,94.955,10400.0
2015-01-27 14:55:00,113.74,113.74,113.59,113.61,4400.0,94.9049,94.9049,94.7798,94.7965,4400.0
2015-01-27 15:00:00,113.61,113.66,113.57,113.6,3000.0,94.7965,94.8382,94.7631,94.7881,3000.0
2015-01-27 15:05:00,113.58,113.6,113.47,113.56,8200.0,94.7714,94.7881,94.6796,94.7547,8200.0
2015-01-27 15:10:00,113.6,113.62,113.53,113.62,13000.0,94.7881,94.8048,94.7297,94.8048,13000.0
2015-01-27 15:15:00,113.57,113.61,113.33,113.33,15200.0,94.7631,94.7965,94.5628,94.5628,15200.0
2015-01-27 15:20:00,113.32,113.32,113.12,113.17,7000.0,94.5545,94.5545,94.3876,94.4293,7000.0
2015-01-27 15:25:00,113.17,113.2,112.98,112.99,11200.0,94.4293,94.4543,94.2708,94.2791,11200.0
2015-01-27 15:30:00,112.97,113.23,112.97,113.19,13200.0,94.2624,94.4794,94.2624,94.446,13200.0
2015-01-27 15:35:00,113.23,113.23,112.97,113.0,9400.0,94.4794,94.4794,94.2624,94.2875,9400.0
2015-01-27 15:40:00,113.03,113.23,113.02,113.21,6600.0,94.3125,94.4794,94.3042,94.4627,6600.0
2015-01-27 15:45:00,113.21,113.25,113.09,113.1,16600.0,94.4627,94.4961,94.3626,94.3709,16600.0
2015-01-27 15:50:00,113.11,113.15,112.95,112.97,22400.0,94.3793,94.4126,94.2457,94.2624,22400.0
2015-01-27 15:55:00,113.0,113.14,112.95,113.01,31000.0,94.2875,94.4043,94.2457,94.2958,31000.0
2015-01-28 09:30:00,113.07,113.86,113.02,113.68,14400.0,94.3459,95.0051,94.3042,94.8549,14400.0
2015-01-28 09:35:00,113.68,113.77,113.11,113.4,7600.0,94.8549,94.93,94.3793,94.6212,7600.0
2015-01-28 09:40:00,113.33,113.49,113.17,113.25,10800.0,94.5628,94.6963,94.4293,94.4961,10800.0
2015-01-28 09:45:00,113.17,113.28,113.03,113.14,25200.0,94.4293,94.5211,94.3125,94.4043,25200.0
2015-01-28 09:50:00,113.21,113.49,113.2,113.49,10000.0,94.4627,94.6963,94.4543,94.6963,10000.0
2015-01-28 09:55:00,113.46,113.55,113.19,113.28,13000.0,94.6713,94.7464,94.446,94.5211,13000.0
2015-01-28 10:00:00,113.19,113.45,113.19,113.33,11000.0,94.446,94.663,94.446,94.5628,11000.0
2015-01-28 10:05:00,113.36,113.6,113.35,113.46,20200.0,94.5879,94.7881,94.5795,94.6713,20200.0
2015-01-28 10:10:00,113.45,113.46,113.35,113.37,7200.0,94.663,94.6713,94.5795,94.5962,7200.0
2015-01-28 10:15:00,113.28,113.29,112.97,112.97,6200.0,94.5211,94.5294,94.2624,94.2624,6200.0
2015-01-28 10:20:00,113.05,113.14,112.99,113.12,27000.0,94.3292,94.4043,94.2791,94.3876,27000.0
2015-01-28 10:25:00,113.08,113.12,112.89,112.89,7000.0,94.3542,94.3876,94.1957,94.1957,7000.0
2015-01-28 10:30:00,112.89,113.04,112.7,112.72,14600.0,94.1957,94.3208,94.0371,94.0538,14600.0
2015-01-28 10:35:00,112.67,112.67,112.51,112.54,17600.0,94.0121,94.0121,93.8786,93.9036,17600.0
2015-01-28 10:40:00,112.54,112.64,112.34,112.36,17400.0,93.9036,93.9871,93.7368,93.7535,17400.0
2015-01-28 10:45:00,112.36,112.45,112.24,112.33,6400.0,93.7535,93.8285,93.6533,93.7284,6400.0
2015-01-28 10:50:00,112.34,112.43,112.25,112.29,16800.0,93.7368,93.8119,93.6617,93.695,16800.0
2015-01-28 10:55:00,112.24,112.24,112.0,112.08,12600.0,93.6533,93.6533,93.4531,93.5198,12600.0
2015-01-28 11:00:00,112.05,112.2,112.05,112.14,4800.0,93.4948,93.6199,93.4948,93.5699,4800.0
2015-01-28 11:05:00,112.21,112.34,112.21,112.31,7200.0,93.6283,93.7368,93.6283,93.7117,7200.0
2015-01-28 11:10:00,112.31,112.36,112.11,112.13,11000.0,93.7117,93.7535,93.5449,93.5615,11000.0
2015-01-28 11:15:00,112.08,112.08,111.83,111.92,22800.0,93.5198,93.5198,93.3112,93.3863,22800.0
2015-01-28 11:20:00,111.92,112.0,111.82,111.97,9200.0,93.3863,93.4531,93.3029,93.428,9200.0
2015-01-28 11:25:00,111.97,112.02,111.81,112.0,25000.0,93.428,93.4698,93.2945,93.4531,25000.0
2015-01-28 11:30:00,112.04,112.23,112.0,112.22,5400.0,93.4864,93.645,93.4531,93.6366,5400.0
2015-01-28 11:35:00,112.22,112.33,112.22,112.24,13600.0,93.6366,93.7284,93.6366,93.6533,13600.0
2015-01-28 11:40:00,112.21,112.38,112.19,112.38,9600.0,93.6283,93.7701,93.6116,93.7701,9600.0
2015-01-28 11:45:00,112.32,112.64,112.32,112.58,11200.0,93.7201,93.9871,93.7201,93.937,11200.0
2015-01-28 11:50:00,112.54,112.64,112.54,112.55,12400.0,93.9036,93.9871,93.9036,93.912,12400.0
2015-01-28 11:55:00,112.54,112.56,112.33,112.38,36800.0,93.9036,93.9203,93.7284,93.7701,36800.0
2015-01-28 12:00:00,112.42,112.64,112.39,112.57,10600.0,93.8035,93.9871,93.7785,93.9287,10600.0
2015-01-28 12:05:00,112.57,112.57,112.41,112.49,7800.0,93.9287,93.9287,93.7952,93.8619,7800.0
2015-01-28 12:10:00,112.45,112.45,112.31,112.38,4600.0,93.8285,93.8285,93.7117,93.7701,4600.0
2015-01-28 12:15:00,112.37,112.61,112.33,112.58,20400.0,93.7618,93.9621,93.7284,93.937,20400.0
2015-01-28 12:20:00,112.57,112.58,112.53,112.57,2600.0,93.9287,93.937,93.8953,93.9287,2600.0
2015-01-28 12:25:00,112.53,112.67,112.45,112.49,35200.0,93.8953,94.0121,93.8285,93.8619,35200.0
2015-01-28 12:30:00,112.56,112.56,112.44,112.44,5800.0,93.9203,93.9203,93.8202,93.8202,5800.0
2015-01-28 12:35:00,112.43,112.43,112.14,112.17,10400.0,93.8119,93.8119,93.5699,93.5949,10400.0
2015-01-28 12:40:00,112.19,112.28,112.13,112.15,12200.0,93.6116,93.6867,93.5615,93.5782,12200.0
2015-01-28 12:45:00,112.19,112.31,112.16,112.28,6400.0,93.6116,93.7117,93.5866,93.6867,6400.0
2015-01-28 12:50:00,112.29,112.31,112.14,112.14,8800.0,93.695,93.7117,93.5699,93.5699,8800.0
2015-01-28 12:55:00,112.21,112.29,112.17,112.28,4400.0,93.6283,93.695,93.5949,93.6867,4400.0
2015-01-28 13:00:00,112.26,112.31,112.16,112.21,7000.0,93.67,93.7117,93.5866,93.6283,7000.0
2015-01-28 13:05:00,112.21,112.28,112.17,112.24,9000.0,93.6283,93.6867,93.5949,93.6533,9000.0
2015-01-28 13:10:00,112.24,112.25,112.13,112.14,4200.0,93.6533,93.6617,93.5615,93.5699,4200.0
2015-01-28 13:15:00,112.14,112.14,112.07,112.09,4200.0,93.5699,93.5699,93.5115,93.5282,4200.0
2015-01-28 13:20:00,112.11,112.22,112.11,112.14,6800.0,93.5449,93.6366,93.5449,93.5699,6800.0
2015-01-28 13:25:00,112.14,112.14,112.05,112.05,3400.0,93.5699,93.5699,93.4948,93.4948,3400.0
2015-01-28 13:30:00,112.15,112.36,112.15,112.33,1200.0,93.5782,93.7535,93.5782,93.7284,1200.0
2015-01-28 13:35:00,112.39,112.39,112.32,112.37,3200.0,93.7785,93.7785,93.7201,93.7618,3200.0
2015-01-28 13:40:00,112.34,112.36,112.18,112.19,7200.0,93.7368,93.7535,93.6033,93.6116,7200.0
2015-01-28 13:45:00,112.19,112.27,112.18,112.23,4000.0,93.6116,93.6784,93.6033,93.645,4000.0
2015-01-28 13:50:00,112.28,112.36,112.28,112.33,3600.0,93.6867,93.7535,93.6867,93.7284,3600.0
2015-01-28 13:55:00,112.29,112.29,112.1,112.11,3800.0,93.695,93.695,93.5365,93.5449,3800.0
2015-01-28 14:00:00,112.13,112.65,112.13,112.42,21600.0,93.5615,93.9954,93.5615,93.8035,21600.0
2015-01-28 14:05:00,112.39,112.39,112.0,112.01,9200.0,93.7785,93.7785,93.4531,93.4614,9200.0
2015-01-28 14:10:00,112.02,112.1,111.83,112.09,7400.0,93.4698,93.5365,93.3112,93.5282,7400.0
2015-01-28 14:15:00,112.02,112.08,111.94,112.08,11200.0,93.4698,93.5198,93.403,93.5198,11200.0
2015-01-28 14:20:00,112.11,112.11,111.76,111.83,46200.0,93.5449,93.5449,93.2528,93.3112,46200.0
2015-01-28 14:25:00,111.82,111.88,111.35,111.5,17200.0,93.3029,93.3529,92.9107,93.0359,17200.0
2015-01-28 14:30:00,111.5,111.56,111.15,111.36,15000.0,93.0359,93.0859,92.7438,92.919,15000.0
2015-01-28 14:35:00,111.31,111.63,111.31,111.53,7400.0,92.8773,93.1443,92.8773,93.0609,7400.0
2015-01-28 14:40:00,111.5,111.77,111.44,111.67,6800.0,93.0359,93.2612,92.9858,93.1777,6800.0
2015-01-28 14:45:00,111.63,111.82,111.6,111.67,7600.0,93.1443,93.3029,93.1193,93.1777,7600.0
2015-01-28 14:50:00,111.62,111.92,111.61,111.8,5000.0,93.136,93.3863,93.1276,93.2862,5000.0
2015-01-28 14:55:00,111.82,111.86,111.7,111.7,7200.0,93.3029,93.3363,93.2027,93.2027,7200.0
2015-01-28 15:00:00,111.7,111.92,111.69,111.74,12800.0,93.2027,93.3863,93.1944,93.2361,12800.0
2015-01-28 15:05:00,111.73,111.77,111.5,111.64,13600.0,93.2278,93.2612,93.0359,93.1527,13600.0
2015-01-28 15:10:00,111.64,111.64,111.45,111.55,13800.0,93.1527,93.1527,92.9941,93.0776,13800.0
2015-01-28 15:15:00,111.51,111.51,111.26,111.33,13200.0,93.0442,93.0442,92.8356,92.894,13200.0
2015-01-28 15:20:00,111.32,111.49,111.32,111.41,14600.0,92.8857,93.0275,92.8857,92.9608,14600.0
2015-01-28 15:25:00,111.42,111.42,111.17,111.32,26600.0,92.9691,92.9691,92.7605,92.8857,26600.0
2015-01-28 15:30:00,111.35,111.36,111.1,111.1,10000.0,92.9107,92.919,92.7021,92.7021,10000.0
2015-01-28 15:35:00,111.08,111.23,110.99,111.01,14600.0,92.6854,92.8106,92.6103,92.627,14600.0
2015-01-28 15:40:00,111.0,111.0,110.71,110.88,27800.0,92.6187,92.6187,92.3767,92.5185,27800.0
2015-01-28 15:45:00,110.81,111.05,110.62,111.05,28600.0,92.4601,92.6604,92.3016,92.6604,28600.0
2015-01-28 15:50:00,111.0,111.08,110.86,110.96,49000.0,92.6187,92.6854,92.5018,92.5853,49000.0
2015-01-28 15:55:00,110.98,111.06,110.87,110.89,71600.0,92.602,92.6687,92.5102,92.5269,71600.0
2015-01-29 09:30:00,111.0,111.49,111.0,111.13,29600.0,92.6187,93.0275,92.6187,92.7271,29600.0
2015-01-29 09:35:00,111.25,111.66,111.25,111.45,15400.0,92.8273,93.1694,92.8273,92.9941,15400.0
2015-01-29 09:40:00,111.4,111.64,110.99,110.99,12800.0,92.9524,93.1527,92.6103,92.6103,12800.0
2015-01-29 09:45:00,111.0,111.08,110.91,111.01,9400.0,92.6187,92.6854,92.5436,92.627,9400.0
2015-01-29 09:50:00,110.98,111.2,110.93,111.2,7200.0,92.602,92.7855,92.5603,92.7855,7200.0
2015-01-29 09:55:00,111.22,111.73,111.22,111.73,6400.0,92.8022,93.2278,92.8022,93.2278,6400.0
2015-01-29 10:00:00,111.63,111.77,111.29,111.64,15000.0,93.1443,93.2612,92.8606,93.1527,15000.0
2015-01-29 10:05:00,111.58,111.66,111.38,111.44,12200.0,93.1026,93.1694,92.9357,92.9858,12200.0
2015-01-29 10:10:00,111.46,111.62,111.44,111.49,6400.0,93.0025,93.136,92.9858,93.0275,6400.0
2015-01-29 10:15:00,111.33,111.57,111.32,111.52,8000.0,92.894,93.0943,92.8857,93.0526,8000.0
2015-01-29 10:20:00,111.43,111.43,110.86,110.86,19800.0,92.9775,92.9775,92.5018,92.5018,19800.0
2015-01-29 10:25:00,110.97,111.16,110.96,111.14,24800.0,92.5936,92.7522,92.5853,92.7355,24800.0
2015-01-29 10:30:00,111.14,111.3,111.09,111.14,5800.0,92.7355,92.869,92.6938,92.7355,5800.0
2015-01-29 10:35:00,111.13,111.18,110.66,110.81,11800.0,92.7271,92.7689,92.335,92.4601,11800.0
2015-01-29 10:40:00,110.76,110.76,110.25,110.31,21200.0,92.4184,92.4184,91.9929,92.0429,21200.0
2015-01-29 10:45:00,110.29,110.63,110.16,110.63,11800.0,92.0262,92.3099,91.9178,92.3099,11800.0
2015-01-29 10:50:00,110.57,110.68,110.37,110.42,8200.0,92.2599,92.3517,92.093,92.1347,8200.0
2015-01-29 10:55:00,110.52,110.67,110.49,110.59,20800.0,92.2182,92.3433,92.1931,92.2766,20800.0
2015-01-29 11:00:00,110.65,110.65,110.51,110.51,8600.0,92.3266,92.3266,92.2098,92.2098,8600.0
2015-01-29 11:05:00,110.56,110.58,110.36,110.5,21400.0,92.2515,92.2682,92.0846,92.2015,21400.0
2015-01-29 11:10:00,110.5,110.55,110.41,110.43,12400.0,92.2015,92.2432,92.1264,92.1431,12400.0
2015-01-29 11:15:00,110.43,110.71,110.42,110.44,11400.0,92.1431,92.3767,92.1347,92.1514,11400.0
2015-01-29 11:20:00,110.47,110.84,110.45,110.81,5200.0,92.1764,92.4852,92.1597,92.4601,5200.0
2015-01-29 11:25:00,110.77,110.81,110.58,110.75,15600.0,92.4268,92.4601,92.2682,92.4101,15600.0
2015-01-29 11:30:00,110.79,111.03,110.79,111.03,5800.0,92.4434,92.6437,92.4434,92.6437,5800.0
2015-01-29 11:35:00,111.04,111.27,111.0,111.27,8000.0,92.652,92.844,92.6187,92.844,8000.0
2015-01-29 11:40:00,111.29,111.3,111.16,111.17,5800.0,92.8606,92.869,92.7522,92.7605,5800.0
2015-01-29 11:45:00,111.16,111.26,111.11,111.22,6600.0,92.7522,92.8356,92.7104,92.8022,6600.0
2015-01-29 11:50:00,111.26,111.4,111.25,111.28,7200.0,92.8356,92.9524,92.8273,92.8523,7200.0
2015-01-29 11:55:00,111.33,111.33,111.21,111.25,3200.0,92.894,92.894,92.7939,92.8273,3200.0
2015-01-29 12:00:00,111.27,111.54,111.25,111.54,3600.0,92.844,93.0692,92.8273,93.0692,3600.0
2015-01-29 12:05:00,111.5,111.67,111.5,111.58,9000.0,93.0359,93.1777,93.0359,93.1026,9000.0
2015-01-29 12:10:00,111.61,111.72,111.59,111.72,10400.0,93.1276,93.2194,93.111,93.2194,10400.0
2015-01-29 12:15:00,111.63,111.81,111.63,111.68,5400.0,93.1443,93.2945,93.1443,93.1861,5400.0
2015-01-29 12:20:00,111.69,111.69,111.42,111.57,13000.0,93.1944,93.1944,92.9691,93.0943,13000.0
2015-01-29 12:25:00,111.58,111.66,111.51,111.66,7400.0,93.1026,93.1694,93.0442,93.1694,7400.0
2015-01-29 12:30:00,111.6,111.69,111.51,111.59,8400.0,93.1193,93.1944,93.0442,93.111,8400.0
2015-01-29 12:35:00,111.56,111.62,111.36,111.42,4800.0,93.0859,93.136,92.919,92.9691,4800.0
2015-01-29 12:40:00,111.44,111.46,111.27,111.3,6400.0,92.9858,93.0025,92.844,92.869,6400.0
2015-01-29 12:45:00,111.22,111.47,111.17,111.41,16200.0,92.8022,93.0108,92.7605,92.9608,16200.0
2015-01-29 12:50:00,111.41,111.45,111.28,111.41,8200.0,92.9608,92.9941,92.8523,92.9608,8200.0
2015-01-29 12:55:00,111.47,111.64,111.41,111.64,5800.0,93.0108,93.1527,92.9608,93.1527,5800.0
2015-01-29 13:00:00,111.57,111.61,111.49,111.52,6600.0,93.0943,93.1276,93.0275,93.0526,6600.0
2015-01-29 13:05:00,111.47,111.48,111.32,111.32,5000.0,93.0108,93.0192,92.8857,92.8857,5000.0
2015-01-29 13:10:00,111.31,111.45,111.31,111.43,4200.0,92.8773,92.9941,92.8773,92.9775,4200.0
2015-01-29 13:15:00,111.46,111.61,111.42,111.42,8400.0,93.0025,93.1276,92.9691,92.9691,8400.0
2015-01-29 13:20:00,111.46,111.64,111.46,111.51,6000.0,93.0025,93.1527,93.0025,93.0442,6000.0
2015-01-29 13:25:00,111.54,111.78,111.51,111.78,4600.0,93.0692,93.2695,93.0442,93.2695,4600.0
2015-01-29 13:30:00,111.7,111.71,111.63,111.63,5800.0,93.2027,93.2111,93.1443,93.1443,5800.0
2015-01-29 13:35:00,111.64,111.87,111.64,111.86,4600.0,93.1527,93.3446,93.1527,93.3363,4600.0
2015-01-29 13:40:00,111.94,111.96,111.8,111.93,5400.0,93.403,93.4197,93.2862,93.3947,5400.0
2015-01-29 13:45:00,111.95,112.13,111.9,112.11,10400.0,93.4113,93.5615,93.3696,93.5449,10400.0
2015-01-29 13:50:00,112.13,112.25,112.1,112.11,14800.0,93.5615,93.6617,93.5365,93.5449,14800.0
2015-01-29 13:55:00,112.16,112.16,111.98,111.98,11000.0,93.5866,93.5866,93.4364,93.4364,11000.0
2015-01-29 14:00:00,112.01,112.09,112.0,112.02,13200.0,93.4614,93.5282,93.4531,93.4698,13200.0
2015-01-29 14:05:00,112.01,112.07,111.94,111.94,13800.0,93.4614,93.5115,93.403,93.403,13800.0
2015-01-29 14:10:00,111.94,112.03,111.89,112.02,8000.0,93.403,93.4781,93.3613,93.4698,8000.0
2015-01-29 14:15:00,112.07,112.13,111.94,111.94,10800.0,93.5115,93.5615,93.403,93.403,10800.0
2015-01-29 14:20:00,111.91,112.19,111.91,112.17,10600.0,93.378,93.6116,93.378,93.5949,10600.0
2015-01-29 14:25:00,112.17,112.36,112.17,112.36,14200.0,93.5949,93.7535,93.5949,93.7535,14200.0
2015-01-29 14:30:00,112.36,112.49,112.36,112.44,26600.0,93.7535,93.8619,93.7535,93.8202,26600.0
2015-01-29 14:35:00,112.41,112.41,112.26,112.33,18400.0,93.7952,93.7952,93.67,93.7284,18400.0
2015-01-29 14:40:00,112.31,112.41,112.3,112.31,21400.0,93.7117,93.7952,93.7034,93.7117,21400.0
2015-01-29 14:45:00,112.35,112.38,112.32,112.33,11200.0,93.7451,93.7701,93.7201,93.7284,11200.0
2015-01-29 14:50:00,112.31,112.33,112.22,112.22,19800.0,93.7117,93.7284,93.6366,93.6366,19800.0
2015-01-29 14:55:00,112.17,112.24,112.07,112.24,9800.0,93.5949,93.6533,93.5115,93.6533,9800.0
2015-01-29 15:00:00,112.21,112.31,112.17,112.17,4400.0,93.6283,93.7117,93.5949,93.5949,4400.0
2015-01-29 15:05:00,112.17,112.44,112.12,112.44,8600.0,93.5949,93.8202,93.5532,93.8202,8600.0
2015-01-29 15:10:00,112.4,112.41,112.23,112.29,10200.0,93.7868,93.7952,93.645,93.695,10200.0
2015-01-29 15:15:00,112.32,112.55,112.26,112.55,14800.0,93.7201,93.912,93.67,93.912,14800.0
2015-01-29 15:20:00,112.56,112.69,112.51,112.69,6400.0,93.9203,94.0288,93.8786,94.0288,6400.0
2015-01-29 15:25:00,112.72,112.78,112.57,112.66,26600.0,94.0538,94.1039,93.9287,94.0038,26600.0
2015-01-29 15:30:00,112.69,112.79,112.66,112.75,30000.0,94.0288,94.1122,94.0038,94.0789,30000.0
2015-01-29 15:35:00,112.73,112.93,112.69,112.92,20000.0,94.0622,94.2291,94.0288,94.2207,20000.0
2015-01-29 15:40:00,112.92,113.04,112.8,112.8,18000.0,94.2207,94.3208,94.1206,94.1206,18000.0
2015-01-29 15:45:00,112.81,112.85,112.7,112.78,24600.0,94.1289,94.1623,94.0371,94.1039,24600.0
2015-01-29 15:50:00,112.76,112.81,112.7,112.78,26000.0,94.0872,94.1289,94.0371,94.1039,26000.0
2015-01-29 15:55:00,112.78,112.83,112.69,112.81,60600.0,94.1039,94.1456,94.0288,94.1289,60600.0
2015-01-30 09:30:00,111.37,112.11,111.37,112.1,20800.0,92.9274,93.5449,92.9274,93.5365,20800.0
2015-01-30 09:35:00,112.48,112.63,112.4,112.63,9600.0,93.8536,93.9787,93.7868,93.9787,9600.0
2015-01-30 09:40:00,112.63,112.71,112.39,112.39,8400.0,93.9787,94.0455,93.7785,93.7785,8400.0
2015-01-30 09:45:00,112.43,112.79,112.28,112.28,11800.0,93.8119,94.1122,93.6867,93.6867,11800.0
2015-01-30 09:50:00,112.39,112.57,112.35,112.39,6000.0,93.7785,93.9287,93.7451,93.7785,6000.0
2015-01-30 09:55:00,112.45,112.78,112.39,112.43,17400.0,93.8285,94.1039,93.7785,93.8119,17400.0
2015-01-30 10:00:00,112.43,112.53,112.33,112.41,18600.0,93.8119,93.8953,93.7284,93.7952,18600.0
2015-01-30 10:05:00,112.46,112.58,112.16,112.2,17400.0,93.8369,93.937,93.5866,93.6199,17400.0
2015-01-30 10:10:00,112.17,112.25,112.02,112.19,13400.0,93.5949,93.6617,93.4698,93.6116,13400.0
2015-01-30 10:15:00,112.23,112.38,112.14,112.14,13200.0,93.645,93.7701,93.5699,93.5699,13200.0
2015-01-30 10:20:00,112.07,112.17,111.86,111.94,7800.0,93.5115,93.5949,93.3363,93.403,7800.0
2015-01-30 10:25:00,111.89,111.99,111.85,111.93,12400.0,93.3613,93.4447,93.3279,93.3947,12400.0
2015-01-30 10:30:00,111.91,111.91,111.64,111.67,8000.0,93.378,93.378,93.1527,93.1777,8000.0
2015-01-30 10:35:00,111.65,111.86,111.52,111.86,17000.0,93.161,93.3363,93.0526,93.3363,17000.0
2015-01-30 10:40:00,111.89,112.33,111.83,112.33,13000.0,93.3613,93.7284,93.3112,93.7284,13000.0
2015-01-30 10:45:00,112.39,112.57,112.38,112.51,19800.0,93.7785,93.9287,93.7701,93.8786,19800.0
2015-01-30 10:50:00,112.48,112.48,112.13,112.15,15000.0,93.8536,93.8536,93.5615,93.5782,15000.0
2015-01-30 10:55:00,112.1,112.1,111.78,111.99,13000.0,93.5365,93.5365,93.2695,93.4447,13000.0
2015-01-30 11:00:00,112.04,112.37,112.03,112.3,20600.0,93.4864,93.7618,93.4781,93.7034,20600.0
2015-01-30 11:05:00,112.28,112.28,111.87,111.91,8200.0,93.6867,93.6867,93.3446,93.378,8200.0
2015-01-30 11:10:00,111.89,111.91,111.7,111.75,16400.0,93.3613,93.378,93.2027,93.2445,16400.0
2015-01-30 11:15:00,111.69,111.72,111.56,111.69,5600.0,93.1944,93.2194,93.0859,93.1944,5600.0
2015-01-30 11:20:00,111.67,111.71,111.55,111.58,10600.0,93.1777,93.2111,93.0776,93.1026,10600.0
2015-01-30 11:25:00,111.63,111.98,111.61,111.98,14800.0,93.1443,93.4364,93.1276,93.4364,14800.0
2015-01-30 11:30:00,111.89,112.07,111.89,111.92,14000.0,93.3613,93.5115,93.3613,93.3863,14000.0
2015-01-30 11:35:00,111.91,112.01,111.91,112.01,7600.0,93.378,93.4614,93.378,93.4614,7600.0
2015-01-30 11:40:00,112.02,112.07,111.7,111.81,16000.0,93.4698,93.5115,93.2027,93.2945,16000.0
2015-01-30 11:45:00,111.8,111.89,111.78,111.86,8600.0,93.2862,93.3613,93.2695,93.3363,8600.0
2015-01-30 11:50:00,111.78,111.8,111.56,111.58,7000.0,93.2695,93.2862,93.0859,93.1026,7000.0
2015-01-30 11:55:00,111.6,111.95,111.6,111.95,16600.0,93.1193,93.4113,93.1193,93.4113,16600.0
2015-01-30 12:00:00,111.99,112.32,111.99,112.23,7000.0,93.4447,93.7201,93.4447,93.645,7000.0
2015-01-30 12:05:00,112.2,112.31,112.2,112.31,5000.0,93.6199,93.7117,93.6199,93.7117,5000.0
2015-01-30 12:10:00,112.39,112.64,112.32,112.56,10800.0,93.7785,93.9871,93.7201,93.9203,10800.0
2015-01-30 12:15:00,112.6,112.64,112.51,112.54,5200.0,93.9537,93.9871,93.8786,93.9036,5200.0
2015-01-30 12:20:00,112.52,112.66,112.52,112.63,6000.0,93.887,94.0038,93.887,93.9787,6000.0
2015-01-30 12:25:00,112.65,112.69,112.53,112.57,7600.0,93.9954,94.0288,93.8953,93.9287,7600.0
2015-01-30 12:30:00,112.64,112.64,112.45,112.46,6600.0,93.9871,93.9871,93.8285,93.8369,6600.0
2015-01-30 12:35:00,112.48,112.5,112.36,112.41,4400.0,93.8536,93.8703,93.7535,93.7952,4400.0
2015-01-30 12:40:00,112.37,112.42,112.31,112.32,3800.0,93.7618,93.8035,93.7117,93.7201,3800.0
2015-01-30 12:45:00,112.34,112.36,112.26,112.33,6200.0,93.7368,93.7535,93.67,93.7284,6200.0
2015-01-30 12:50:00,112.34,112.47,112.26,112.26,7800.0,93.7368,93.8452,93.67,93.67,7800.0
2015-01-30 12:55:00,112.31,112.36,112.15,112.22,7800.0,93.7117,93.7535,93.5782,93.6366,7800.0
2015-01-30 13:00:00,112.24,112.36,112.24,112.31,2000.0,93.6533,93.7535,93.6533,93.7117,2000.0
2015-01-30 13:05:00,112.33,112.35,112.16,112.18,7200.0,93.7284,93.7451,93.5866,93.6033,7200.0
2015-01-30 13:10:00,112.19,112.19,112.0,112.0,12000.0,93.6116,93.6116,93.4531,93.4531,12000.0
2015-01-30 13:15:00,111.99,112.0,111.85,111.91,6600.0,93.4447,93.4531,93.3279,93.378,6600.0
2015-01-30 13:20:00,111.87,112.02,111.83,111.93,8800.0,93.3446,93.4698,93.3112,93.3947,8800.0
2015-01-30 13:25:00,111.9,112.2,111.89,112.16,7800.0,93.3696,93.6199,93.3613,93.5866,7800.0
2015-01-30 13:30:00,112.14,112.33,112.08,112.33,18600.0,93.5699,93.7284,93.5198,93.7284,18600.0
2015-01-30 13:35:00,112.27,112.33,112.27,112.29,5000.0,93.6784,93.7284,93.6784,93.695,5000.0
2015-01-30 13:40:00,112.26,112.37,112.17,112.37,13600.0,93.67,93.7618,93.5949,93.7618,13600.0
2015-01-30 13:45:00,112.38,112.5,112.36,112.5,4000.0,93.7701,93.8703,93.7535,93.8703,4000.0
2015-01-30 13:50:00,112.52,112.59,112.46,112.48,8000.0,93.887,93.9454,93.8369,93.8536,8000.0
2015-01-30 13:55:00,112.51,112.55,112.38,112.44,10600.0,93.8786,93.912,93.7701,93.8202,10600.0
2015-01-30 14:00:00,112.45,112.45,112.36,112.44,11600.0,93.8285,93.8285,93.7535,93.8202,11600.0
2015-01-30 14:05:00,112.41,112.55,112.38,112.53,12000.0,93.7952,93.912,93.7701,93.8953,12000.0
2015-01-30 14:10:00,112.51,112.52,112.29,112.33,5800.0,93.8786,93.887,93.695,93.7284,5800.0
2015-01-30 14:15:00,112.3,112.6,112.28,112.6,13400.0,93.7034,93.9537,93.6867,93.9537,13400.0
2015-01-30 14:20:00,112.6,112.64,112.54,112.64,11800.0,93.9537,93.9871,93.9036,93.9871,11800.0
2015-01-30 14:25:00,112.64,112.85,112.64,112.85,12800.0,93.9871,94.1623,93.9871,94.1623,12800.0
2015-01-30 14:30:00,112.95,113.03,112.79,112.83,14200.0,94.2457,94.3125,94.1122,94.1456,14200.0
2015-01-30 14:35:00,112.84,112.95,112.78,112.84,16400.0,94.154,94.2457,94.1039,94.154,16400.0
2015-01-30 14:40:00,112.85,112.96,112.7,112.89,20000.0,94.1623,94.2541,94.0371,94.1957,20000.0
2015-01-30 14:45:00,112.85,112.85,112.57,112.63,19800.0,94.1623,94.1623,93.9287,93.9787,19800.0
2015-01-30 14:50:00,112.6,112.6,112.39,112.57,21800.0,93.9537,93.9537,93.7785,93.9287,21800.0
2015-01-30 14:55:00,112.58,112.58,112.27,112.39,15800.0,93.937,93.937,93.6784,93.7785,15800.0
2015-01-30 15:00:00,112.41,112.55,112.3,112.3,11600.0,93.7952,93.912,93.7034,93.7034,11600.0
2015-01-30 15:05:00,112.29,112.38,111.97,112.13,14200.0,93.695,93.7701,93.428,93.5615,14200.0
2015-01-30 15:10:00,112.08,112.44,112.08,112.38,12000.0,93.5198,93.8202,93.5198,93.7701,12000.0
2015-01-30 15:15:00,112.39,112.39,112.08,112.08,13800.0,93.7785,93.7785,93.5198,93.5198,13800.0
2015-01-30 15:20:00,112.1,112.1,111.75,111.99,40400.0,93.5365,93.5365,93.2445,93.4447,40400.0
2015-01-30 15:25:00,111.91,112.17,111.81,112.1,24400.0,93.378,93.5949,93.2945,93.5365,24400.0
2015-01-30 15:30:00,112.11,112.11,111.85,111.97,34400.0,93.5449,93.5449,93.3279,93.428,34400.0
2015-01-30 15:35:00,111.97,112.18,111.85,111.94,34800.0,93.428,93.6033,93.3279,93.403,34800.0
2015-01-30 15:40:00,111.89,111.91,111.51,111.64,58800.0,93.3613,93.378,93.0442,93.1527,58800.0
2015-01-30 15:45:00,111.74,112.0,111.66,111.72,68400.0,93.2361,93.4531,93.1694,93.2194,68400.0
2015-01-30 15:50:00,111.74,111.85,111.67,111.7,59200.0,93.2361,93.3279,93.1777,93.2027,59200.0
2015-01-30 15:55:00,111.72,111.79,111.46,111.57,204800.0,93.2194,93.2778,93.0025,93.0943,204800.0
2015-02-02 09:30:00,110.63,111.08,110.18,110.82,78800.0,92.3099,92.6854,91.9345,92.4685,78800.0
2015-02-02 09:35:00,110.97,111.94,110.97,111.3,23400.0,92.5936,93.403,92.5936,92.869,23400.0
2015-02-02 09:40:00,111.32,111.33,110.95,111.22,16600.0,92.8857,92.894,92.5769,92.8022,16600.0
2015-02-02 09:45:00,111.17,111.36,111.07,111.3,19400.0,92.7605,92.919,92.6771,92.869,19400.0
2015-02-02 09:50:00,111.17,111.26,110.68,110.72,15200.0,92.7605,92.8356,92.3517,92.385,15200.0
2015-02-02 09:55:00,110.71,110.75,110.54,110.63,7200.0,92.3767,92.4101,92.2348,92.3099,7200.0
2015-02-02 10:00:00,110.64,110.69,110.42,110.55,16200.0,92.3183,92.36,92.1347,92.2432,16200.0
2015-02-02 10:05:00,110.54,110.54,110.23,110.38,26400.0,92.2348,92.2348,91.9762,92.1013,26400.0
2015-02-02 10:10:00,110.35,110.6,110.25,110.48,16600.0,92.0763,92.2849,91.9929,92.1848,16600.0
2015-02-02 10:15:00,110.5,110.55,110.36,110.54,13000.0,92.2015,92.2432,92.0846,92.2348,13000.0
2015-02-02 10:20:00,110.54,110.58,110.3,110.3,19200.0,92.2348,92.2682,92.0346,92.0346,19200.0
2015-02-02 10:25:00,110.32,110.54,110.26,110.26,19400.0,92.0513,92.2348,92.0012,92.0012,19400.0
2015-02-02 10:30:00,110.3,110.36,109.94,110.03,22200.0,92.0346,92.0846,91.7342,91.8093,22200.0
2015-02-02 10:35:00,110.16,110.36,110.14,110.35,15200.0,91.9178,92.0846,91.9011,92.0763,15200.0
2015-02-02 10:40:00,110.36,110.52,110.31,110.47,11000.0,92.0846,92.2182,92.0429,92.1764,11000.0
2015-02-02 10:45:00,110.46,110.46,110.22,110.22,18000.0,92.1681,92.1681,91.9678,91.9678,18000.0
2015-02-02 10:50:00,110.17,110.54,110.14,110.44,17200.0,91.9261,92.2348,91.9011,92.1514,17200.0
2015-02-02 10:55:00,110.45,110.48,110.3,110.36,12400.0,92.1597,92.1848,92.0346,92.0846,12400.0
2015-02-02 11:00:00,110.39,110.8,110.39,110.75,15400.0,92.1097,92.4518,92.1097,92.4101,15400.0
2015-02-02 11:05:00,110.78,110.85,110.71,110.85,15000.0,92.4351,92.4935,92.3767,92.4935,15000.0
2015-02-02 11:10:00,110.86,111.11,110.83,110.95,11800.0,92.5018,92.7104,92.4768,92.5769,11800.0
2015-02-02 11:15:00,110.99,111.1,110.87,110.91,15400.0,92.6103,92.7021,92.5102,92.5436,15400.0
2015-02-02 11:20:00,110.92,110.92,110.78,110.86,12000.0,92.5519,92.5519,92.4351,92.5018,12000.0
2015-02-02 11:25:00,110.81,111.13,110.72,111.13,12600.0,92.4601,92.7271,92.385,92.7271,12600.0
2015-02-02 11:30:00,111.13,111.44,111.06,111.44,17200.0,92.7271,92.9858,92.6687,92.9858,17200.0
2015-02-02 11:35:00,111.4,111.64,111.39,111.56,10600.0,92.9524,93.1527,92.9441,93.0859,10600.0
2015-02-02 11:40:00,111.54,111.54,111.36,111.47,12600.0,93.0692,93.0692,92.919,93.0108,12600.0
2015-02-02 11:45:00,111.47,111.64,111.46,111.48,13400.0,93.0108,93.1527,93.0025,93.0192,13400.0
2015-02-02 11:50:00,111.47,111.54,111.36,111.41,7400.0,93.0108,93.0692,92.919,92.9608,7400.0
2015-02-02 11:55:00,111.36,111.36,111.22,111.27,16600.0,92.919,92.919,92.8022,92.844,16600.0
2015-02-02 12:00:00,111.25,111.32,110.98,110.99,9800.0,92.8273,92.8857,92.602,92.6103,9800.0
2015-02-02 12:05:00,110.96,110.99,110.86,110.99,7800.0,92.5853,92.6103,92.5018,92.6103,7800.0
2015-02-02 12:10:00,110.99,111.03,110.89,110.92,3200.0,92.6103,92.6437,92.5269,92.5519,3200.0
2015-02-02 12:15:00,110.88,111.13,110.88,111.13,3800.0,92.5185,92.7271,92.5185,92.7271,3800.0
2015-02-02 12:20:00,111.14,111.14,110.81,110.83,6800.0,92.7355,92.7355,92.4601,92.4768,6800.0
2015-02-02 12:25:00,110.85,110.97,110.8,110.95,7400.0,92.4935,92.5936,92.4518,92.5769,7400.0
2015-02-02 12:30:00,110.94,110.94,110.83,110.85,8000.0,92.5686,92.5686,92.4768,92.4935,8000.0
2015-02-02 12:35:00,110.9,111.04,110.9,111.04,6000.0,92.5352,92.652,92.5352,92.652,6000.0
2015-02-02 12:40:00,111.07,111.16,110.9,111.05,25400.0,92.6771,92.7522,92.5352,92.6604,25400.0
2015-02-02 12:45:00,110.99,110.99,110.64,110.64,8600.0,92.6103,92.6103,92.3183,92.3183,8600.0
2015-02-02 12:50:00,110.64,110.7,110.52,110.6,5800.0,92.3183,92.3683,92.2182,92.2849,5800.0
2015-02-02 12:55:00,110.58,110.62,110.45,110.45,9400.0,92.2682,92.3016,92.1597,92.1597,9400.0
2015-02-02 13:00:00,110.37,110.52,110.27,110.33,8800.0,92.093,92.2182,92.0096,92.0596,8800.0
2015-02-02 13:05:00,110.35,110.44,110.31,110.44,4400.0,92.0763,92.1514,92.0429,92.1514,4400.0
2015-02-02 13:10:00,110.55,110.62,110.54,110.55,8800.0,92.2432,92.3016,92.2348,92.2432,8800.0
2015-02-02 13:15:00,110.48,110.54,110.38,110.38,10400.0,92.1848,92.2348,92.1013,92.1013,10400.0
2015-02-02 13:20:00,110.4,110.68,110.4,110.68,6400.0,92.118,92.3517,92.118,92.3517,6400.0
2015-02-02 13:25:00,110.69,110.69,110.51,110.57,7600.0,92.36,92.36,92.2098,92.2599,7600.0
2015-02-02 13:30:00,110.56,110.72,110.37,110.37,5000.0,92.2515,92.385,92.093,92.093,5000.0
2015-02-02 13:35:00,110.29,110.3,110.17,110.17,6600.0,92.0262,92.0346,91.9261,91.9261,6600.0
2015-02-02 13:40:00,110.16,110.23,110.08,110.11,6800.0,91.9178,91.9762,91.851,91.876,6800.0
2015-02-02 13:45:00,110.05,110.22,110.05,110.15,7200.0,91.826,91.9678,91.826,91.9094,7200.0
2015-02-02 13:50:00,110.17,110.4,110.17,110.33,7400.0,91.9261,92.118,91.9261,92.0596,7400.0
2015-02-02 13:55:00,110.3,110.31,110.08,110.21,14800.0,92.0346,92.0429,91.851,91.9595,14800.0
2015-02-02 14:00:00,110.22,110.43,110.16,110.43,9200.0,91.9678,92.1431,91.9178,92.1431,9200.0
2015-02-02 14:05:00,110.41,110.64,110.39,110.51,10800.0,92.1264,92.3183,92.1097,92.2098,10800.0
2015-02-02 14:10:00,110.48,110.48,110.36,110.42,8600.0,92.1848,92.1848,92.0846,92.1347,8600.0
2015-02-02 14:15:00,110.42,110.67,110.42,110.66,9200.0,92.1347,92.3433,92.1347,92.335,9200.0
2015-02-02 14:20:00,110.69,110.92,110.69,110.92,7400.0,92.36,92.5519,92.36,92.5519,7400.0
2015-02-02 14:25:00,110.87,111.06,110.76,111.06,4600.0,92.5102,92.6687,92.4184,92.6687,4600.0
2015-02-02 14:30:00,111.08,111.12,110.88,110.99,11200.0,92.6854,92.7188,92.5185,92.6103,11200.0
2015-02-02 14:35:00,111.03,111.05,110.78,110.8,7600.0,92.6437,92.6604,92.4351,92.4518,7600.0
2015-02-02 14:40:00,110.77,110.8,110.72,110.72,3600.0,92.4268,92.4518,92.385,92.385,3600.0
2015-02-02 14:45:00,110.74,110.74,110.42,110.44,8800.0,92.4017,92.4017,92.1347,92.1514,8800.0
2015-02-02 14:50:00,110.45,110.8,110.45,110.7,8800.0,92.1597,92.4518,92.1597,92.3683,8800.0
2015-02-02 14:55:00,110.67,110.67,110.47,110.63,12200.0,92.3433,92.3433,92.1764,92.3099,12200.0
2015-02-02 15:00:00,110.61,110.75,110.57,110.75,8800.0,92.2932,92.4101,92.2599,92.4101,8800.0
2015-02-02 15:05:00,110.81,110.92,110.72,110.92,10600.0,92.4601,92.5519,92.385,92.5519,10600.0
2015-02-02 15:10:00,110.92,111.22,110.88,111.16,19600.0,92.5519,92.8022,92.5185,92.7522,19600.0
2015-02-02 15:15:00,111.17,111.17,110.92,111.08,13800.0,92.7605,92.7605,92.5519,92.6854,13800.0
2015-02-02 15:20:00,111.17,111.38,111.17,111.19,7800.0,92.7605,92.9357,92.7605,92.7772,7800.0
2015-02-02 15:25:00,111.18,111.2,111.13,111.17,9800.0,92.7689,92.7855,92.7271,92.7605,9800.0
2015-02-02 15:30:00,111.17,111.36,111.14,111.23,27400.0,92.7605,92.919,92.7355,92.8106,27400.0
2015-02-02 15:35:00,111.21,111.75,111.17,111.73,21200.0,92.7939,93.2445,92.7605,93.2278,21200.0
2015-02-02 15:40:00,111.74,112.12,111.74,111.95,23000.0,93.2361,93.5532,93.2361,93.4113,23000.0
2015-02-02 15:45:00,111.95,112.04,111.78,111.87,22600.0,93.4113,93.4864,93.2695,93.3446,22600.0
2015-02-02 15:50:00,111.92,111.96,111.74,111.82,38600.0,93.3863,93.4197,93.2361,93.3029,38600.0
2015-02-02 15:55:00,111.79,111.94,111.73,111.88,79200.0,93.2778,93.403,93.2278,93.3529,79200.0
2015-02-03 09:30:00,113.22,113.22,112.72,113.09,25000.0,94.471,94.471,94.0538,94.3626,25000.0
2015-02-03 09:35:00,112.75,113.47,112.75,112.95,9600.0,94.0789,94.6796,94.0789,94.2457,9600.0
2015-02-03 09:40:00,112.93,112.95,112.33,112.42,18400.0,94.2291,94.2457,93.7284,93.8035,18400.0
2015-02-03 09:45:00,112.42,112.88,112.28,112.28,31600.0,93.8035,94.1873,93.6867,93.6867,31600.0
2015-02-03 09:50:00,112.31,112.52,112.31,112.39,8200.0,93.7117,93.887,93.7117,93.7785,8200.0
2015-02-03 09:55:00,112.5,112.84,112.5,112.84,14800.0,93.8703,94.154,93.8703,94.154,14800.0
2015-02-03 10:00:00,112.73,112.96,112.68,112.82,14800.0,94.0622,94.2541,94.0205,94.1373,14800.0
2015-02-03 10:05:00,112.87,112.87,112.5,112.64,12800.0,94.179,94.179,93.8703,93.9871,12800.0
2015-02-03 10:10:00,112.5,112.67,112.44,112.44,6400.0,93.8703,94.0121,93.8202,93.8202,6400.0
2015-02-03 10:15:00,112.43,112.63,112.35,112.56,14400.0,93.8119,93.9787,93.7451,93.9203,14400.0
2015-02-03 10:20:00,112.51,112.81,112.51,112.58,21200.0,93.8786,94.1289,93.8786,93.937,21200.0
2015-02-03 10:25:00,112.64,112.86,112.63,112.83,16200.0,93.9871,94.1707,93.9787,94.1456,16200.0
2015-02-03 10:30:00,112.85,112.85,112.67,112.67,42800.0,94.1623,94.1623,94.0121,94.0121,42800.0
2015-02-03 10:35:00,112.66,112.8,112.57,112.64,18000.0,94.0038,94.1206,93.9287,93.9871,18000.0
2015-02-03 10:40:00,112.62,112.72,112.49,112.49,11200.0,93.9704,94.0538,93.8619,93.8619,11200.0
2015-02-03 10:45:00,112.51,112.6,112.3,112.39,13600.0,93.8786,93.9537,93.7034,93.7785,13600.0
2015-02-03 10:50:00,112.37,112.37,112.28,112.35,8200.0,93.7618,93.7618,93.6867,93.7451,8200.0
2015-02-03 10:55:00,112.35,112.36,111.98,111.98,15200.0,93.7451,93.7535,93.4364,93.4364,15200.0
2015-02-03 11:00:00,111.97,112.23,111.92,112.15,10000.0,93.428,93.645,93.3863,93.5782,10000.0
2015-02-03 11:05:00,112.13,112.54,112.06,112.51,16600.0,93.5615,93.9036,93.5031,93.8786,16600.0
2015-02-03 11:10:00,112.51,112.6,112.37,112.44,13200.0,93.8786,93.9537,93.7618,93.8202,13200.0
2015-02-03 11:15:00,112.42,112.58,112.34,112.55,14400.0,93.8035,93.937,93.7368,93.912,14400.0
2015-02-03 11:20:00,112.57,112.71,112.54,112.63,15600.0,93.9287,94.0455,93.9036,93.9787,15600.0
2015-02-03 11:25:00,112.7,112.72,112.35,112.35,15000.0,94.0371,94.0538,93.7451,93.7451,15000.0
2015-02-03 11:30:00,112.33,112.51,112.33,112.48,9400.0,93.7284,93.8786,93.7284,93.8536,9400.0
2015-02-03 11:35:00,112.47,112.73,112.44,112.7,20600.0,93.8452,94.0622,93.8202,94.0371,20600.0
2015-02-03 11:40:00,112.71,112.91,112.69,112.83,11800.0,94.0455,94.2124,94.0288,94.1456,11800.0
2015-02-03 11:45:00,112.87,112.87,112.62,112.68,8400.0,94.179,94.179,93.9704,94.0205,8400.0
2015-02-03 11:50:00,112.7,112.71,112.45,112.45,10400.0,94.0371,94.0455,93.8285,93.8285,10400.0
2015-02-03 11:55:00,112.47,112.52,112.45,112.47,4600.0,93.8452,93.887,93.8285,93.8452,4600.0
2015-02-03 12:00:00,112.47,112.57,112.35,112.57,6600.0,93.8452,93.9287,93.7451,93.9287,6600.0
2015-02-03 12:05:00,112.57,112.58,112.5,112.58,51800.0,93.9287,93.937,93.8703,93.937,51800.0
2015-02-03 12:10:00,112.6,112.74,112.6,112.74,5200.0,93.9537,94.0705,93.9537,94.0705,5200.0
2015-02-03 12:15:00,112.66,112.67,112.57,112.58,17200.0,94.0038,94.0121,93.9287,93.937,17200.0
2015-02-03 12:20:00,112.58,112.67,112.54,112.56,4200.0,93.937,94.0121,93.9036,93.9203,4200.0
2015-02-03 12:25:00,112.56,112.75,112.56,112.64,4200.0,93.9203,94.0789,93.9203,93.9871,4200.0
2015-02-03 12:30:00,112.61,112.61,112.44,112.46,4800.0,93.9621,93.9621,93.8202,93.8369,4800.0
2015-02-03 12:35:00,112.46,112.63,112.42,112.54,3400.0,93.8369,93.9787,93.8035,93.9036,3400.0
2015-02-03 12:40:00,112.61,112.76,112.58,112.76,8800.0,93.9621,94.0872,93.937,94.0872,8800.0
2015-02-03 12:45:00,112.86,112.94,112.79,112.85,8000.0,94.1707,94.2374,94.1122,94.1623,8000.0
2015-02-03 12:50:00,112.85,112.99,112.76,112.96,10600.0,94.1623,94.2791,94.0872,94.2541,10600.0
2015-02-03 12:55:00,112.92,113.06,112.83,112.99,19400.0,94.2207,94.3375,94.1456,94.2791,19400.0
2015-02-03 13:00:00,112.99,113.01,112.89,112.98,3600.0,94.2791,94.2958,94.1957,94.2708,3600.0
2015-02-03 13:05:00,112.96,113.04,112.96,113.0,6200.0,94.2541,94.3208,94.2541,94.2875,6200.0
2015-02-03 13:10:00,112.97,113.08,112.9,113.06,8600.0,94.2624,94.3542,94.204,94.3375,8600.0
2015-02-03 13:15:00,113.02,113.03,112.97,113.01,5400.0,94.3042,94.3125,94.2624,94.2958,5400.0
2015-02-03 13:20:00,113.05,113.25,113.05,113.13,7000.0,94.3292,94.4961,94.3292,94.3959,7000.0
2015-02-03 13:25:00,113.25,113.28,113.14,113.24,5000.0,94.4961,94.5211,94.4043,94.4877,5000.0
2015-02-03 13:30:00,113.25,113.44,113.25,113.39,6800.0,94.4961,94.6546,94.4961,94.6129,6800.0
2015-02-03 13:35:00,113.37,113.4,113.26,113.26,5000.0,94.5962,94.6212,94.5044,94.5044,5000.0
2015-02-03 13:40:00,113.27,113.34,113.24,113.29,5000.0,94.5128,94.5712,94.4877,94.5294,5000.0
2015-02-03 13:45:00,113.29,113.41,113.25,113.33,3800.0,94.5294,94.6296,94.4961,94.5628,3800.0
2015-02-03 13:50:00,113.32,113.72,113.32,113.72,15600.0,94.5545,94.8882,94.5545,94.8882,15600.0
2015-02-03 13:55:00,113.74,113.88,113.71,113.73,12800.0,94.9049,95.0217,94.8799,94.8966,12800.0
2015-02-03 14:00:00,113.78,113.86,113.67,113.67,3600.0,94.9383,95.0051,94.8465,94.8465,3600.0
2015-02-03 14:05:00,113.67,113.74,113.64,113.64,4600.0,94.8465,94.9049,94.8215,94.8215,4600.0
2015-02-03 14:10:00,113.63,113.63,113.47,113.53,8600.0,94.8131,94.8131,94.6796,94.7297,8600.0
2015-02-03 14:15:00,113.5,113.64,113.49,113.59,6000.0,94.7047,94.8215,94.6963,94.7798,6000.0
2015-02-03 14:20:00,113.66,113.69,113.5,113.51,8000.0,94.8382,94.8632,94.7047,94.713,8000.0
2015-02-03 14:25:00,113.47,113.51,113.36,113.41,5600.0,94.6796,94.713,94.5879,94.6296,5600.0
2015-02-03 14:30:00,113.42,113.5,113.39,113.45,5400.0,94.6379,94.7047,94.6129,94.663,5400.0
2015-02-03 14:35:00,113.4,113.44,113.28,113.44,8200.0,94.6212,94.6546,94.5211,94.6546,8200.0
2015-02-03 14:40:00,113.42,113.51,113.42,113.44,10200.0,94.6379,94.713,94.6379,94.6546,10200.0
2015-02-03 14:45:00,113.45,113.45,113.32,113.36,7400.0,94.663,94.663,94.5545,94.5879,7400.0
2015-02-03 14:50:00,113.33,113.35,113.22,113.28,6600.0,94.5628,94.5795,94.471,94.5211,6600.0
2015-02-03 14:55:00,113.26,113.36,113.26,113.35,6200.0,94.5044,94.5879,94.5044,94.5795,6200.0
2015-02-03 15:00:00,113.41,113.5,113.36,113.5,6600.0,94.6296,94.7047,94.5879,94.7047,6600.0
2015-02-03 15:05:00,113.52,113.53,113.36,113.46,10400.0,94.7214,94.7297,94.5879,94.6713,10400.0
2015-02-03 15:10:00,113.48,113.5,113.27,113.47,20400.0,94.688,94.7047,94.5128,94.6796,20400.0
2015-02-03 15:15:00,113.48,113.53,113.38,113.38,8200.0,94.688,94.7297,94.6045,94.6045,8200.0
2015-02-03 15:20:00,113.37,113.61,113.37,113.61,14600.0,94.5962,94.7965,94.5962,94.7965,14600.0
2015-02-03 15:25:00,113.58,113.62,113.43,113.49,20200.0,94.7714,94.8048,94.6463,94.6963,20200.0
2015-02-03 15:30:00,113.5,113.56,113.28,113.29,14400.0,94.7047,94.7547,94.5211,94.5294,14400.0
2015-02-03 15:35:00,113.27,113.5,113.27,113.5,25400.0,94.5128,94.7047,94.5128,94.7047,25400.0
2015-02-03 15:40:00,113.51,113.53,113.45,113.45,14400.0,94.713,94.7297,94.663,94.663,14400.0
2015-02-03 15:45:00,113.48,113.51,113.4,113.42,21400.0,94.688,94.713,94.6212,94.6379,21400.0
2015-02-03 15:50:00,113.44,113.51,113.42,113.49,42600.0,94.6546,94.713,94.6379,94.6963,42600.0
2015-02-03 15:55:00,113.49,113.5,113.38,113.38,62200.0,94.6963,94.7047,94.6045,94.6045,62200.0
2015-02-04 09:30:00,113.3,113.42,113.11,113.19,48600.0,94.5378,94.6379,94.3793,94.446,48600.0
2015-02-04 09:35:00,113.38,113.39,112.51,112.51,10800.0,94.6045,94.6129,93.8786,93.8786,10800.0
2015-02-04 09:40:00,112.56,113.14,112.56,112.97,8000.0,93.9203,94.4043,93.9203,94.2624,8000.0
2015-02-04 09:45:00,113.03,113.28,112.92,113.17,7800.0,94.3125,94.5211,94.2207,94.4293,7800.0
2015-02-04 09:50:00,113.05,113.3,113.05,113.24,9400.0,94.3292,94.5378,94.3292,94.4877,9400.0
2015-02-04 09:55:00,113.19,113.57,113.16,113.41,23000.0,94.446,94.7631,94.421,94.6296,23000.0
2015-02-04 10:00:00,113.42,113.72,113.42,113.57,39000.0,94.6379,94.8882,94.6379,94.7631,39000.0
2015-02-04 10:05:00,113.6,113.65,113.48,113.49,14600.0,94.7881,94.8298,94.688,94.6963,14600.0
2015-02-04 10:10:00,113.44,113.65,113.31,113.31,13000.0,94.6546,94.8298,94.5461,94.5461,13000.0
2015-02-04 10:15:00,113.31,113.5,113.28,113.42,10600.0,94.5461,94.7047,94.5211,94.6379,10600.0
2015-02-04 10:20:00,113.42,113.44,113.33,113.35,10400.0,94.6379,94.6546,94.5628,94.5795,10400.0
2015-02-04 10:25:00,113.35,113.47,113.24,113.32,12400.0,94.5795,94.6796,94.4877,94.5545,12400.0
2015-02-04 10:30:00,113.29,113.32,113.15,113.2,12400.0,94.5294,94.5545,94.4126,94.4543,12400.0
2015-02-04 10:35:00,113.27,113.33,113.1,113.29,6400.0,94.5128,94.5628,94.3709,94.5294,6400.0
2015-02-04 10:40:00,113.35,113.51,113.27,113.5,18200.0,94.5795,94.713,94.5128,94.7047,18200.0
2015-02-04 10:45:00,113.5,113.54,113.42,113.42,4800.0,94.7047,94.738,94.6379,94.6379,4800.0
2015-02-04 10:50:00,113.45,113.46,113.32,113.38,3200.0,94.663,94.6713,94.5545,94.6045,3200.0
2015-02-04 10:55:00,113.36,113.58,113.31,113.53,5000.0,94.5879,94.7714,94.5461,94.7297,5000.0
2015-02-04 11:00:00,113.53,113.61,113.4,113.61,20800.0,94.7297,94.7965,94.6212,94.7965,20800.0
2015-02-04 11:05:00,113.58,113.86,113.56,113.86,7000.0,94.7714,95.0051,94.7547,95.0051,7000.0
2015-02-04 11:10:00,113.79,113.82,113.58,113.82,8200.0,94.9466,94.9717,94.7714,94.9717,8200.0
2015-02-04 11:15:00,113.79,113.93,113.7,113.75,10800.0,94.9466,95.0635,94.8716,94.9133,10800.0
2015-02-04 11:20:00,113.73,113.91,113.73,113.87,3400.0,94.8966,95.0468,94.8966,95.0134,3400.0
2015-02-04 11:25:00,113.9,113.94,113.85,113.91,7200.0,95.0384,95.0718,94.9967,95.0468,7200.0
2015-02-04 11:30:00,113.93,114.04,113.93,114.0,3600.0,95.0635,95.1552,95.0635,95.1219,3600.0
2015-02-04 11:35:00,114.02,114.07,113.95,114.01,9800.0,95.1386,95.1803,95.0802,95.1302,9800.0
2015-02-04 11:40:00,114.0,114.0,113.89,113.92,4600.0,95.1219,95.1219,95.0301,95.0551,4600.0
2015-02-04 11:45:00,113.95,114.14,113.95,114.11,6200.0,95.0802,95.2387,95.0802,95.2137,6200.0
2015-02-04 11:50:00,114.1,114.1,113.89,113.89,3800.0,95.2053,95.2053,95.0301,95.0301,3800.0
2015-02-04 11:55:00,113.93,113.94,113.86,113.92,2200.0,95.0635,95.0718,95.0051,95.0551,2200.0
2015-02-04 12:00:00,113.94,113.96,113.85,113.89,7000.0,95.0718,95.0885,94.9967,95.0301,7000.0
2015-02-04 12:05:00,113.92,113.95,113.86,113.89,2800.0,95.0551,95.0802,95.0051,95.0301,2800.0
2015-02-04 12:10:00,113.85,113.89,113.8,113.86,23200.0,94.9967,95.0301,94.955,95.0051,23200.0
2015-02-04 12:15:00,113.82,113.83,113.74,113.74,3800.0,94.9717,94.98,94.9049,94.9049,3800.0
2015-02-04 12:20:00,113.79,113.81,113.74,113.78,1400.0,94.9466,94.9633,94.9049,94.9383,1400.0
2015-02-04 12:25:00,113.79,113.79,113.39,113.39,11200.0,94.9466,94.9466,94.6129,94.6129,11200.0
2015-02-04 12:30:00,113.39,113.47,113.38,113.47,2800.0,94.6129,94.6796,94.6045,94.6796,2800.0
2015-02-04 12:35:00,113.46,113.48,113.36,113.36,6200.0,94.6713,94.688,94.5879,94.5879,6200.0
2015-02-04 12:40:00,113.37,113.37,113.24,113.26,3600.0,94.5962,94.5962,94.4877,94.5044,3600.0
2015-02-04 12:45:00,113.25,113.36,113.25,113.34,4200.0,94.4961,94.5879,94.4961,94.5712,4200.0
2015-02-04 12:50:00,113.4,113.45,113.4,113.41,2400.0,94.6212,94.663,94.6212,94.6296,2400.0
2015-02-04 12:55:00,113.44,113.58,113.44,113.56,2400.0,94.6546,94.7714,94.6546,94.7547,2400.0
2015-02-04 13:00:00,113.55,113.66,113.48,113.63,3800.0,94.7464,94.8382,94.688,94.8131,3800.0
2015-02-04 13:05:00,113.64,113.72,113.61,113.72,4400.0,94.8215,94.8882,94.7965,94.8882,4400.0
2015-02-04 13:10:00,113.69,113.69,113.65,113.66,1800.0,94.8632,94.8632,94.8298,94.8382,1800.0
2015-02-04 13:15:00,113.67,113.76,113.67,113.75,3600.0,94.8465,94.9216,94.8465,94.9133,3600.0
2015-02-04 13:20:00,113.7,113.71,113.61,113.68,3800.0,94.8716,94.8799,94.7965,94.8549,3800.0
2015-02-04 13:25:00,113.74,113.95,113.74,113.95,4600.0,94.9049,95.0802,94.9049,95.0802,4600.0
2015-02-04 13:30:00,113.95,114.02,113.92,113.99,7800.0,95.0802,95.1386,95.0551,95.1135,7800.0
2015-02-04 13:35:00,114.01,114.05,113.94,114.01,5000.0,95.1302,95.1636,95.0718,95.1302,5000.0
2015-02-04 13:40:00,114.01,114.01,113.92,113.96,4600.0,95.1302,95.1302,95.0551,95.0885,4600.0
2015-02-04 13:45:00,113.98,113.99,113.85,113.85,6600.0,95.1052,95.1135,94.9967,94.9967,6600.0
2015-02-04 13:50:00,113.86,113.86,113.82,113.82,4200.0,95.0051,95.0051,94.9717,94.9717,4200.0
2015-02-04 13:55:00,113.81,113.81,113.66,113.74,4600.0,94.9633,94.9633,94.8382,94.9049,4600.0
2015-02-04 14:00:00,113.8,113.98,113.8,113.98,4800.0,94.955,95.1052,94.955,95.1052,4800.0
2015-02-04 14:05:00,113.94,113.94,113.72,113.76,7600.0,95.0718,95.0718,94.8882,94.9216,7600.0
2015-02-04 14:10:00,113.74,113.81,113.65,113.65,4600.0,94.9049,94.9633,94.8298,94.8298,4600.0
2015-02-04 14:15:00,113.73,113.77,113.63,113.67,4200.0,94.8966,94.93,94.8131,94.8465,4200.0
2015-02-04 14:20:00,113.71,113.84,113.7,113.72,6800.0,94.8799,94.9884,94.8716,94.8882,6800.0
2015-02-04 14:25:00,113.69,113.89,113.69,113.83,3600.0,94.8632,95.0301,94.8632,94.98,3600.0
2015-02-04 14:30:00,113.83,113.9,113.67,113.74,6200.0,94.98,95.0384,94.8465,94.9049,6200.0
2015-02-04 14:35:00,113.75,113.98,113.75,113.98,4600.0,94.9133,95.1052,94.9133,95.1052,4600.0
2015-02-04 14:40:00,113.95,113.99,113.9,113.94,4600.0,95.0802,95.1135,95.0384,95.0718,4600.0
2015-02-04 14:45:00,113.92,114.1,113.89,114.1,6800.0,95.0551,95.2053,95.0301,95.2053,6800.0
2015-02-04 14:50:00,114.07,114.07,113.95,114.07,4600.0,95.1803,95.1803,95.0802,95.1803,4600.0
2015-02-04 14:55:00,114.11,114.15,114.0,114.01,20600.0,95.2137,95.247,95.1219,95.1302,20600.0
2015-02-04 15:00:00,114.0,114.02,113.88,114.02,4400.0,95.1219,95.1386,95.0217,95.1386,4400.0
2015-02-04 15:05:00,114.02,114.06,113.97,114.05,5600.0,95.1386,95.1719,95.0968,95.1636,5600.0
2015-02-04 15:10:00,114.05,114.06,113.96,114.06,5000.0,95.1636,95.1719,95.0885,95.1719,5000.0
2015-02-04 15:15:00,114.08,114.26,114.08,114.18,9000.0,95.1886,95.3388,95.1886,95.2721,9000.0
2015-02-04 15:20:00,114.21,114.25,114.12,114.24,8800.0,95.2971,95.3305,95.222,95.3221,8800.0
2015-02-04 15:25:00,114.24,114.36,114.2,114.36,13800.0,95.3221,95.4223,95.2888,95.4223,13800.0
2015-02-04 15:30:00,114.37,114.47,114.35,114.42,14400.0,95.4306,95.514,95.4139,95.4723,14400.0
2015-02-04 15:35:00,114.42,114.44,114.11,114.11,27600.0,95.4723,95.489,95.2137,95.2137,27600.0
2015-02-04 15:40:00,114.11,114.24,113.75,113.77,60800.0,95.2137,95.3221,94.9133,94.93,60800.0
2015-02-04 15:45:00,113.82,113.98,113.47,113.67,37200.0,94.9717,95.1052,94.6796,94.8465,37200.0
2015-02-04 15:50:00,113.61,113.67,113.42,113.56,35600.0,94.7965,94.8465,94.6379,94.7547,35600.0
2015-02-04 15:55:00,113.57,113.7,113.49,113.69,48600.0,94.7631,94.8716,94.6963,94.8632,48600.0
2015-02-05 09:30:00,114.48,114.54,113.92,114.35,14000.0,95.5224,95.5724,95.0551,95.4139,14000.0
2015-02-05 09:35:00,114.47,114.55,114.13,114.13,4400.0,95.514,95.5808,95.2303,95.2303,4400.0
2015-02-05 09:40:00,114.16,114.52,114.16,114.52,6400.0,95.2554,95.5558,95.2554,95.5558,6400.0
2015-02-05 09:45:00,114.57,114.91,114.51,114.89,5200.0,95.5975,95.8812,95.5474,95.8645,5200.0
2015-02-05 09:50:00,114.91,114.92,114.71,114.72,4600.0,95.8812,95.8895,95.7143,95.7226,4600.0
2015-02-05 09:55:00,114.84,114.88,114.74,114.88,4000.0,95.8228,95.8561,95.7393,95.8561,4000.0
2015-02-05 10:00:00,114.92,114.94,114.73,114.94,17200.0,95.8895,95.9062,95.731,95.9062,17200.0
2015-02-05 10:05:00,114.94,115.0,114.73,114.75,8800.0,95.9062,95.9563,95.731,95.7477,8800.0
2015-02-05 10:10:00,114.73,114.89,114.71,114.84,5200.0,95.731,95.8645,95.7143,95.8228,5200.0
2015-02-05 10:15:00,114.93,115.0,114.83,114.88,10800.0,95.8979,95.9563,95.8144,95.8561,10800.0
2015-02-05 10:20:00,114.89,114.95,114.86,114.95,5800.0,95.8645,95.9146,95.8395,95.9146,5800.0
2015-02-05 10:25:00,114.96,115.14,114.96,115.13,9400.0,95.9229,96.0731,95.9229,96.0647,9400.0
2015-02-05 10:30:00,115.1,115.12,115.06,115.12,3200.0,96.0397,96.0564,96.0063,96.0564,3200.0
2015-02-05 10:35:00,115.14,115.3,115.1,115.28,2800.0,96.0731,96.2066,96.0397,96.1899,2800.0
2015-02-05 10:40:00,115.32,115.5,115.3,115.5,8600.0,96.2233,96.3735,96.2066,96.3735,8600.0
2015-02-05 10:45:00,115.48,115.61,115.46,115.58,6800.0,96.3568,96.4653,96.3401,96.4402,6800.0
2015-02-05 10:50:00,115.61,115.61,115.46,115.46,7000.0,96.4653,96.4653,96.3401,96.3401,7000.0
2015-02-05 10:55:00,115.47,115.53,115.3,115.3,7400.0,96.3484,96.3985,96.2066,96.2066,7400.0
2015-02-05 11:00:00,115.32,115.32,115.17,115.17,3000.0,96.2233,96.2233,96.0981,96.0981,3000.0
2015-02-05 11:05:00,115.2,115.24,115.11,115.13,4400.0,96.1232,96.1565,96.0481,96.0647,4400.0
2015-02-05 11:10:00,115.16,115.17,115.08,115.14,8400.0,96.0898,96.0981,96.023,96.0731,8400.0
2015-02-05 11:15:00,115.17,115.17,115.03,115.08,4200.0,96.0981,96.0981,95.9813,96.023,4200.0
2015-02-05 11:20:00,115.07,115.07,114.91,114.98,11400.0,96.0147,96.0147,95.8812,95.9396,11400.0
2015-02-05 11:25:00,114.98,115.01,114.94,115.0,15600.0,95.9396,95.9646,95.9062,95.9563,15600.0
2015-02-05 11:30:00,115.0,115.01,114.96,115.0,26000.0,95.9563,95.9646,95.9229,95.9563,26000.0
2015-02-05 11:35:00,115.0,115.0,114.84,114.92,10600.0,95.9563,95.9563,95.8228,95.8895,10600.0
2015-02-05 11:40:00,114.92,114.96,114.76,114.85,14600.0,95.8895,95.9229,95.756,95.8311,14600.0
2015-02-05 11:45:00,114.89,115.0,114.89,114.96,7600.0,95.8645,95.9563,95.8645,95.9229,7600.0
2015-02-05 11:50:00,114.97,114.99,114.77,114.79,16200.0,95.9312,95.9479,95.7644,95.781,16200.0
2015-02-05 11:55:00,114.81,114.83,114.76,114.8,10200.0,95.7977,95.8144,95.756,95.7894,10200.0
2015-02-05 12:00:00,114.78,114.81,114.76,114.81,4600.0,95.7727,95.7977,95.756,95.7977,4600.0
2015-02-05 12:05:00,114.81,114.85,114.76,114.78,3000.0,95.7977,95.8311,95.756,95.7727,3000.0
2015-02-05 12:10:00,114.8,114.86,114.72,114.86,4000.0,95.7894,95.8395,95.7226,95.8395,4000.0
2015-02-05 12:15:00,114.83,114.86,114.71,114.71,3200.0,95.8144,95.8395,95.7143,95.7143,3200.0
2015-02-05 12:20:00,114.67,114.67,114.64,114.64,5000.0,95.6809,95.6809,95.6559,95.6559,5000.0
2015-02-05 12:25:00,114.61,114.67,114.61,114.64,4400.0,95.6309,95.6809,95.6309,95.6559,4400.0
2015-02-05 12:30:00,114.69,114.8,114.69,114.8,1800.0,95.6976,95.7894,95.6976,95.7894,1800.0
2015-02-05 12:35:00,114.81,114.82,114.78,114.82,1800.0,95.7977,95.8061,95.7727,95.8061,1800.0
2015-02-05 12:40:00,114.81,114.89,114.81,114.86,3200.0,95.7977,95.8645,95.7977,95.8395,3200.0
2015-02-05 12:45:00,114.87,114.93,114.85,114.85,4200.0,95.8478,95.8979,95.8311,95.8311,4200.0
2015-02-05 12:50:00,114.86,114.86,114.79,114.8,3000.0,95.8395,95.8395,95.781,95.7894,3000.0
2015-02-05 12:55:00,114.76,114.86,114.7,114.86,5400.0,95.756,95.8395,95.706,95.8395,5400.0
2015-02-05 13:00:00,114.84,114.95,114.84,114.95,3600.0,95.8228,95.9146,95.8228,95.9146,3600.0
2015-02-05 13:05:00,114.96,114.96,114.88,114.94,4200.0,95.9229,95.9229,95.8561,95.9062,4200.0
2015-02-05 13:10:00,114.92,115.0,114.91,114.96,6800.0,95.8895,95.9563,95.8812,95.9229,6800.0
2015-02-05 13:15:00,115.0,115.13,114.95,115.11,6600.0,95.9563,96.0647,95.9146,96.0481,6600.0
2015-02-05 13:20:00,115.14,115.14,115.03,115.06,3600.0,96.0731,96.0731,95.9813,96.0063,3600.0
2015-02-05 13:25:00,115.08,115.14,115.05,115.11,3200.0,96.023,96.0731,95.998,96.0481,3200.0
2015-02-05 13:30:00,115.05,115.11,115.0,115.0,2000.0,95.998,96.0481,95.9563,95.9563,2000.0
2015-02-05 13:35:00,115.0,115.0,114.95,114.97,5200.0,95.9563,95.9563,95.9146,95.9312,5200.0
2015-02-05 13:40:00,115.0,115.0,114.92,114.98,4400.0,95.9563,95.9563,95.8895,95.9396,4400.0
2015-02-05 13:45:00,114.95,115.0,114.89,115.0,14600.0,95.9146,95.9563,95.8645,95.9563,14600.0
2015-02-05 13:50:00,115.01,115.01,114.94,114.94,2200.0,95.9646,95.9646,95.9062,95.9062,2200.0
2015-02-05 13:55:00,114.96,114.99,114.88,114.95,12200.0,95.9229,95.9479,95.8561,95.9146,12200.0
2015-02-05 14:00:00,114.96,114.99,114.89,114.89,5400.0,95.9229,95.9479,95.8645,95.8645,5400.0
2015-02-05 14:05:00,114.86,115.05,114.86,115.05,5400.0,95.8395,95.998,95.8395,95.998,5400.0
2015-02-05 14:10:00,115.06,115.25,115.02,115.16,6200.0,96.0063,96.1649,95.973,96.0898,6200.0
2015-02-05 14:15:00,115.22,115.23,115.11,115.2,8800.0,96.1398,96.1482,96.0481,96.1232,8800.0
2015-02-05 14:20:00,115.17,115.17,115.04,115.06,2800.0,96.0981,96.0981,95.9897,96.0063,2800.0
2015-02-05 14:25:00,114.98,114.98,114.91,114.93,2800.0,95.9396,95.9396,95.8812,95.8979,2800.0
2015-02-05 14:30:00,114.95,114.97,114.87,114.87,9400.0,95.9146,95.9312,95.8478,95.8478,9400.0
2015-02-05 14:35:00,114.85,114.86,114.75,114.75,8200.0,95.8311,95.8395,95.7477,95.7477,8200.0
2015-02-05 14:40:00,114.75,114.8,114.67,114.67,2600.0,95.7477,95.7894,95.6809,95.6809,2600.0
2015-02-05 14:45:00,114.67,114.7,114.64,114.69,8200.0,95.6809,95.706,95.6559,95.6976,8200.0
2015-02-05 14:50:00,114.68,114.76,114.68,114.75,6800.0,95.6893,95.756,95.6893,95.7477,6800.0
2015-02-05 14:55:00,114.77,114.82,114.69,114.78,7800.0,95.7644,95.8061,95.6976,95.7727,7800.0
2015-02-05 15:00:00,114.76,114.83,114.74,114.77,16000.0,95.756,95.8144,95.7393,95.7644,16000.0
2015-02-05 15:05:00,114.75,114.79,114.73,114.78,9600.0,95.7477,95.781,95.731,95.7727,9600.0
2015-02-05 15:10:00,114.75,114.79,114.69,114.75,11600.0,95.7477,95.781,95.6976,95.7477,11600.0
2015-02-05 15:15:00,114.77,114.79,114.73,114.78,6400.0,95.7644,95.781,95.731,95.7727,6400.0
2015-02-05 15:20:00,114.77,114.8,114.75,114.77,14800.0,95.7644,95.7894,95.7477,95.7644,14800.0
2015-02-05 15:25:00,114.81,114.98,114.81,114.97,6800.0,95.7977,95.9396,95.7977,95.9312,6800.0
2015-02-05 15:30:00,115.0,115.0,114.93,115.0,8200.0,95.9563,95.9563,95.8979,95.9563,8200.0
2015-02-05 15:35:00,114.98,115.04,114.95,115.04,9400.0,95.9396,95.9897,95.9146,95.9897,9400.0
2015-02-05 15:40:00,115.03,115.11,115.02,115.05,10200.0,95.9813,96.0481,95.973,95.998,10200.0
2015-02-05 15:45:00,115.05,115.06,114.95,114.99,22400.0,95.998,96.0063,95.9146,95.9479,22400.0
2015-02-05 15:50:00,114.99,115.06,114.97,115.06,68400.0,95.9479,96.0063,95.9312,96.0063,68400.0
2015-02-05 15:55:00,115.08,115.21,115.0,115.17,93000.0,96.023,96.1315,95.9563,96.0981,93000.0
2015-02-06 09:30:00,115.09,115.12,114.82,114.99,25800.0,96.0314,96.0564,95.8061,95.9479,25800.0
2015-02-06 09:35:00,114.82,115.29,114.82,115.25,10200.0,95.8061,96.1983,95.8061,96.1649,10200.0
2015-02-06 09:40:00,115.17,115.36,114.81,114.81,7400.0,96.0981,96.2567,95.7977,95.7977,7400.0
2015-02-06 09:45:00,114.81,114.86,114.57,114.7,4200.0,95.7977,95.8395,95.5975,95.706,4200.0
2015-02-06 09:50:00,114.71,114.71,114.56,114.66,7000.0,95.7143,95.7143,95.5891,95.6726,7000.0
2015-02-06 09:55:00,114.59,114.66,114.58,114.64,4800.0,95.6142,95.6726,95.6058,95.6559,4800.0
2015-02-06 10:00:00,114.75,114.86,114.72,114.74,4200.0,95.7477,95.8395,95.7226,95.7393,4200.0
2015-02-06 10:05:00,114.78,114.95,114.75,114.91,10400.0,95.7727,95.9146,95.7477,95.8812,10400.0
2015-02-06 10:10:00,114.94,115.1,114.89,115.06,22200.0,95.9062,96.0397,95.8645,96.0063,22200.0
2015-02-06 10:15:00,115.1,115.13,115.01,115.08,3200.0,96.0397,96.0647,95.9646,96.023,3200.0
2015-02-06 10:20:00,115.06,115.22,115.02,115.22,3400.0,96.0063,96.1398,95.973,96.1398,3400.0
2015-02-06 10:25:00,115.2,115.2,115.07,115.1,3600.0,96.1232,96.1232,96.0147,96.0397,3600.0
2015-02-06 10:30:00,115.08,115.08,114.98,115.03,11400.0,96.023,96.023,95.9396,95.9813,11400.0
2015-02-06 10:35:00,115.07,115.15,115.03,115.15,7600.0,96.0147,96.0814,95.9813,96.0814,7600.0
2015-02-06 10:40:00,115.15,115.27,115.13,115.23,7200.0,96.0814,96.1816,96.0647,96.1482,7200.0
2015-02-06 10:45:00,115.23,115.29,115.17,115.25,7800.0,96.1482,96.1983,96.0981,96.1649,7800.0
2015-02-06 10:50:00,115.26,115.39,115.26,115.34,17000.0,96.1732,96.2817,96.1732,96.24,17000.0
2015-02-06 10:55:00,115.36,115.46,115.36,115.44,6200.0,96.2567,96.3401,96.2567,96.3234,6200.0
2015-02-06 11:00:00,115.42,115.45,115.4,115.41,6000.0,96.3067,96.3318,96.29,96.2984,6000.0
2015-02-06 11:05:00,115.48,115.5,115.38,115.47,8200.0,96.3568,96.3735,96.2733,96.3484,8200.0
2015-02-06 11:10:00,115.48,115.54,115.44,115.48,5600.0,96.3568,96.4069,96.3234,96.3568,5600.0
2015-02-06 11:15:00,115.46,115.53,115.41,115.46,11400.0,96.3401,96.3985,96.2984,96.3401,11400.0
2015-02-06 11:20:00,115.48,115.5,115.39,115.43,5400.0,96.3568,96.3735,96.2817,96.3151,5400.0
2015-02-06 11:25:00,115.48,115.54,115.46,115.5,7200.0,96.3568,96.4069,96.3401,96.3735,7200.0
2015-02-06 11:30:00,115.5,115.61,115.5,115.6,8400.0,96.3735,96.4653,96.3735,96.4569,8400.0
2015-02-06 11:35:00,115.61,115.61,115.47,115.58,6800.0,96.4653,96.4653,96.3484,96.4402,6800.0
2015-02-06 11:40:00,115.6,115.66,115.53,115.66,3800.0,96.4569,96.507,96.3985,96.507,3800.0
2015-02-06 11:45:00,115.67,115.81,115.65,115.77,8400.0,96.5153,96.6321,96.4986,96.5988,8400.0
2015-02-06 11:50:00,115.74,115.84,115.69,115.84,14200.0,96.5737,96.6572,96.532,96.6572,14200.0
2015-02-06 11:55:00,115.79,115.89,115.72,115.87,30000.0,96.6155,96.6989,96.557,96.6822,30000.0
2015-02-06 12:00:00,115.89,115.91,115.81,115.86,8800.0,96.6989,96.7156,96.6321,96.6739,8800.0
2015-02-06 12:05:00,115.86,115.86,115.76,115.81,5400.0,96.6739,96.6739,96.5904,96.6321,5400.0
2015-02-06 12:10:00,115.83,115.85,115.78,115.84,7600.0,96.6488,96.6655,96.6071,96.6572,7600.0
2015-02-06 12:15:00,115.84,115.89,115.79,115.87,9800.0,96.6572,96.6989,96.6155,96.6822,9800.0
2015-02-06 12:20:00,115.89,115.93,115.88,115.93,4600.0,96.6989,96.7323,96.6905,96.7323,4600.0
2015-02-06 12:25:00,115.94,115.97,115.86,115.86,11400.0,96.7406,96.7656,96.6739,96.6739,11400.0
2015-02-06 12:30:00,115.84,115.99,115.8,115.88,5800.0,96.6572,96.7823,96.6238,96.6905,5800.0
2015-02-06 12:35:00,115.91,115.94,115.83,115.89,3400.0,96.7156,96.7406,96.6488,96.6989,3400.0
2015-02-06 12:40:00,115.91,115.92,115.71,115.75,23000.0,96.7156,96.7239,96.5487,96.5821,23000.0
2015-02-06 12:45:00,115.72,115.82,115.64,115.68,31000.0,96.557,96.6405,96.4903,96.5237,31000.0
2015-02-06 12:50:00,115.66,115.75,115.65,115.65,6400.0,96.507,96.5821,96.4986,96.4986,6400.0
2015-02-06 12:55:00,115.71,115.94,115.66,115.92,37400.0,96.5487,96.7406,96.507,96.7239,37400.0
2015-02-06 13:00:00,115.93,115.97,115.88,115.92,7600.0,96.7323,96.7656,96.6905,96.7239,7600.0
2015-02-06 13:05:00,115.86,115.86,115.67,115.75,10400.0,96.6739,96.6739,96.5153,96.5821,10400.0
2015-02-06 13:10:00,115.74,115.77,115.61,115.62,5000.0,96.5737,96.5988,96.4653,96.4736,5000.0
2015-02-06 13:15:00,115.67,115.71,115.42,115.57,6400.0,96.5153,96.5487,96.3067,96.4319,6400.0
2015-02-06 13:20:00,115.61,115.63,115.53,115.56,4200.0,96.4653,96.4819,96.3985,96.4235,4200.0
2015-02-06 13:25:00,115.56,115.56,115.32,115.49,6000.0,96.4235,96.4235,96.2233,96.3651,6000.0
2015-02-06 13:30:00,115.49,115.57,115.46,115.54,5000.0,96.3651,96.4319,96.3401,96.4069,5000.0
2015-02-06 13:35:00,115.52,115.52,115.37,115.47,4600.0,96.3902,96.3902,96.265,96.3484,4600.0
2015-02-06 13:40:00,115.48,115.7,115.48,115.61,3600.0,96.3568,96.5404,96.3568,96.4653,3600.0
2015-02-06 13:45:00,115.65,115.76,115.64,115.64,3200.0,96.4986,96.5904,96.4903,96.4903,3200.0
2015-02-06 13:50:00,115.67,115.85,115.64,115.78,6400.0,96.5153,96.6655,96.4903,96.6071,6400.0
2015-02-06 13:55:00,115.81,115.89,115.79,115.8,4800.0,96.6321,96.6989,96.6155,96.6238,4800.0
2015-02-06 14:00:00,115.78,115.8,115.64,115.78,7800.0,96.6071,96.6238,96.4903,96.6071,7800.0
2015-02-06 14:05:00,115.86,115.86,115.7,115.7,4800.0,96.6739,96.6739,96.5404,96.5404,4800.0
2015-02-06 14:10:00,115.72,115.79,115.64,115.77,5600.0,96.557,96.6155,96.4903,96.5988,5600.0
2015-02-06 14:15:00,115.75,115.8,115.71,115.76,7400.0,96.5821,96.6238,96.5487,96.5904,7400.0
2015-02-06 14:20:00,115.73,115.79,115.7,115.79,9000.0,96.5654,96.6155,96.5404,96.6155,9000.0
2015-02-06 14:25:00,115.79,115.84,115.74,115.76,8800.0,96.6155,96.6572,96.5737,96.5904,8800.0
2015-02-06 14:30:00,115.77,115.87,115.7,115.87,9400.0,96.5988,96.6822,96.5404,96.6822,9400.0
2015-02-06 14:35:00,115.89,116.0,115.89,115.96,19000.0,96.6989,96.7907,96.6989,96.7573,19000.0
2015-02-06 14:40:00,115.95,115.96,115.88,115.93,5200.0,96.749,96.7573,96.6905,96.7323,5200.0
2015-02-06 14:45:00,115.89,115.89,115.67,115.71,34600.0,96.6989,96.6989,96.5153,96.5487,34600.0
2015-02-06 14:50:00,115.7,115.73,115.52,115.53,7200.0,96.5404,96.5654,96.3902,96.3985,7200.0
2015-02-06 14:55:00,115.54,115.6,115.51,115.56,3800.0,96.4069,96.4569,96.3818,96.4235,3800.0
2015-02-06 15:00:00,115.55,115.55,115.11,115.11,12800.0,96.4152,96.4152,96.0481,96.0481,12800.0
2015-02-06 15:05:00,115.16,115.33,115.16,115.28,12800.0,96.0898,96.2316,96.0898,96.1899,12800.0
2015-02-06 15:10:00,115.27,115.33,115.16,115.22,11800.0,96.1816,96.2316,96.0898,96.1398,11800.0
2015-02-06 15:15:00,115.2,115.34,115.12,115.12,12000.0,96.1232,96.24,96.0564,96.0564,12000.0
2015-02-06 15:20:00,115.06,115.3,115.01,115.24,15000.0,96.0063,96.2066,95.9646,96.1565,15000.0
2015-02-06 15:25:00,115.29,115.33,115.03,115.14,13000.0,96.1983,96.2316,95.9813,96.0731,13000.0
2015-02-06 15:30:00,115.09,115.26,115.02,115.26,8400.0,96.0314,96.1732,95.973,96.1732,8400.0
2015-02-06 15:35:00,115.24,115.28,115.1,115.26,9600.0,96.1565,96.1899,96.0397,96.1732,9600.0
2015-02-06 15:40:00,115.23,115.23,115.05,115.08,13600.0,96.1482,96.1482,95.998,96.023,13600.0
2015-02-06 15:45:00,115.11,115.22,115.08,115.11,18800.0,96.0481,96.1398,96.023,96.0481,18800.0
2015-02-06 15:50:00,115.16,115.27,115.1,115.27,20600.0,96.0898,96.1816,96.0397,96.1816,20600.0
2015-02-06 15:55:00,115.33,115.43,115.21,115.42,86200.0,96.2316,96.3151,96.1315,96.3067,86200.0
2015-02-09 09:30:00,115.18,115.39,115.11,115.25,14000.0,96.1065,96.2817,96.0481,96.1649,14000.0
2015-02-09 09:35:00,115.14,115.2,115.08,115.17,7400.0,96.0731,96.1232,96.023,96.0981,7400.0
2015-02-09 09:40:00,115.17,115.43,115.14,115.14,21800.0,96.0981,96.3151,96.0731,96.0731,21800.0
2015-02-09 09:45:00,115.17,115.33,115.07,115.08,9800.0,96.0981,96.2316,96.0147,96.023,9800.0
2015-02-09 09:50:00,115.2,115.38,115.11,115.11,23400.0,96.1232,96.2733,96.0481,96.0481,23400.0
2015-02-09 09:55:00,115.13,115.29,115.02,115.02,8400.0,96.0647,96.1983,95.973,95.973,8400.0
2015-02-09 10:00:00,115.15,115.24,115.0,115.19,18400.0,96.0814,96.1565,95.9563,96.1148,18400.0
2015-02-09 10:05:00,115.13,115.16,115.07,115.08,3400.0,96.0647,96.0898,96.0147,96.023,3400.0
2015-02-09 10:10:00,115.13,115.18,115.04,115.17,7000.0,96.0647,96.1065,95.9897,96.0981,7000.0
2015-02-09 10:15:00,115.19,115.21,115.08,115.16,12600.0,96.1148,96.1315,96.023,96.0898,12600.0
2015-02-09 10:20:00,115.2,115.2,114.99,115.02,5800.0,96.1232,96.1232,95.9479,95.973,5800.0
2015-02-09 10:25:00,115.01,115.09,114.82,114.82,4800.0,95.9646,96.0314,95.8061,95.8061,4800.0
2015-02-09 10:30:00,114.81,114.96,114.81,114.92,9200.0,95.7977,95.9229,95.7977,95.8895,9200.0
2015-02-09 10:35:00,114.94,115.07,114.91,115.01,9800.0,95.9062,96.0147,95.8812,95.9646,9800.0
2015-02-09 10:40:00,115.01,115.03,114.83,114.85,45800.0,95.9646,95.9813,95.8144,95.8311,45800.0
2015-02-09 10:45:00,114.81,114.81,114.61,114.68,11400.0,95.7977,95.7977,95.6309,95.6893,11400.0
2015-02-09 10:50:00,114.64,114.7,114.61,114.64,7800.0,95.6559,95.706,95.6309,95.6559,7800.0
2015-02-09 10:55:00,114.68,114.68,114.48,114.48,7600.0,95.6893,95.6893,95.5224,95.5224,7600.0
2015-02-09 11:00:00,114.48,114.63,114.48,114.61,11400.0,95.5224,95.6475,95.5224,95.6309,11400.0
2015-02-09 11:05:00,114.6,114.61,114.44,114.55,27400.0,95.6225,95.6309,95.489,95.5808,27400.0
2015-02-09 11:10:00,114.61,114.61,114.56,114.57,6200.0,95.6309,95.6309,95.5891,95.5975,6200.0
2015-02-09 11:15:00,114.58,114.65,114.56,114.58,11200.0,95.6058,95.6642,95.5891,95.6058,11200.0
2015-02-09 11:20:00,114.59,114.66,114.57,114.66,5800.0,95.6142,95.6726,95.5975,95.6726,5800.0
2015-02-09 11:25:00,114.64,114.65,114.48,114.64,9400.0,95.6559,95.6642,95.5224,95.6559,9400.0
2015-02-09 11:30:00,114.61,114.61,114.51,114.51,8800.0,95.6309,95.6309,95.5474,95.5474,8800.0
2015-02-09 11:35:00,114.54,114.85,114.5,114.7,19600.0,95.5724,95.8311,95.5391,95.706,19600.0
2015-02-09 11:40:00,114.7,114.77,114.67,114.71,6400.0,95.706,95.7644,95.6809,95.7143,6400.0
2015-02-09 11:45:00,114.67,114.69,114.61,114.63,4000.0,95.6809,95.6976,95.6309,95.6475,4000.0
2015-02-09 11:50:00,114.61,114.66,114.58,114.58,6000.0,95.6309,95.6726,95.6058,95.6058,6000.0
2015-02-09 11:55:00,114.55,114.55,114.47,114.47,2000.0,95.5808,95.5808,95.514,95.514,2000.0
2015-02-09 12:00:00,114.5,114.52,114.42,114.48,3800.0,95.5391,95.5558,95.4723,95.5224,3800.0
2015-02-09 12:05:00,114.46,114.54,114.43,114.5,2800.0,95.5057,95.5724,95.4807,95.5391,2800.0
2015-02-09 12:10:00,114.52,114.6,114.46,114.46,8800.0,95.5558,95.6225,95.5057,95.5057,8800.0
2015-02-09 12:15:00,114.45,114.48,114.36,114.4,3200.0,95.4974,95.5224,95.4223,95.4556,3200.0
2015-02-09 12:20:00,114.35,114.4,114.24,114.3,6800.0,95.4139,95.4556,95.3221,95.3722,6800.0
2015-02-09 12:25:00,114.23,114.34,114.16,114.34,8800.0,95.3138,95.4056,95.2554,95.4056,8800.0
2015-02-09 12:30:00,114.35,114.39,114.33,114.39,4400.0,95.4139,95.4473,95.3972,95.4473,4400.0
2015-02-09 12:35:00,114.37,114.37,114.26,114.33,6600.0,95.4306,95.4306,95.3388,95.3972,6600.0
2015-02-09 12:40:00,114.34,114.34,114.22,114.27,5800.0,95.4056,95.4056,95.3054,95.3472,5800.0
2015-02-09 12:45:00,114.3,114.36,114.26,114.29,5400.0,95.3722,95.4223,95.3388,95.3638,5400.0
2015-02-09 12:50:00,114.29,114.31,114.24,114.24,5600.0,95.3638,95.3805,95.3221,95.3221,5600.0
2015-02-09 12:55:00,114.31,114.32,114.13,114.13,6200.0,95.3805,95.3889,95.2303,95.2303,6200.0
2015-02-09 13:00:00,114.17,114.28,114.17,114.2,3800.0,95.2637,95.3555,95.2637,95.2888,3800.0
2015-02-09 13:05:00,114.21,114.33,114.21,114.33,3400.0,95.2971,95.3972,95.2971,95.3972,3400.0
2015-02-09 13:10:00,114.36,114.42,114.36,114.37,1600.0,95.4223,95.4723,95.4223,95.4306,1600.0
2015-02-09 13:15:00,114.36,114.44,114.33,114.33,3400.0,95.4223,95.489,95.3972,95.3972,3400.0
2015-02-09 13:20:00,114.33,114.33,114.22,114.22,13200.0,95.3972,95.3972,95.3054,95.3054,13200.0
2015-02-09 13:25:00,114.23,114.23,114.13,114.13,3400.0,95.3138,95.3138,95.2303,95.2303,3400.0
2015-02-09 13:30:00,114.08,114.1,113.97,113.97,9800.0,95.1886,95.2053,95.0968,95.0968,9800.0
2015-02-09 13:35:00,113.96,114.03,113.83,113.89,7600.0,95.0885,95.1469,94.98,95.0301,7600.0
2015-02-09 13:40:00,113.87,114.08,113.87,113.92,4800.0,95.0134,95.1886,95.0134,95.0551,4800.0
2015-02-09 13:45:00,113.92,114.03,113.91,114.01,2200.0,95.0551,95.1469,95.0468,95.1302,2200.0
2015-02-09 13:50:00,114.02,114.12,114.01,114.12,4000.0,95.1386,95.222,95.1302,95.222,4000.0
2015-02-09 13:55:00,114.1,114.14,114.0,114.04,15200.0,95.2053,95.2387,95.1219,95.1552,15200.0
2015-02-09 14:00:00,114.04,114.07,113.99,113.99,5000.0,95.1552,95.1803,95.1135,95.1135,5000.0
2015-02-09 14:05:00,114.0,114.0,113.85,113.87,14000.0,95.1219,95.1219,94.9967,95.0134,14000.0
2015-02-09 14:10:00,113.87,113.9,113.77,113.8,5400.0,95.0134,95.0384,94.93,94.955,5400.0
2015-02-09 14:15:00,113.81,113.83,113.61,113.61,12200.0,94.9633,94.98,94.7965,94.7965,12200.0
2015-02-09 14:20:00,113.63,113.71,113.61,113.69,6000.0,94.8131,94.8799,94.7965,94.8632,6000.0
2015-02-09 14:25:00,113.67,113.8,113.67,113.8,11400.0,94.8465,94.955,94.8465,94.955,11400.0
2015-02-09 14:30:00,113.8,113.89,113.76,113.84,15800.0,94.955,95.0301,94.9216,94.9884,15800.0
2015-02-09 14:35:00,113.84,113.96,113.81,113.95,9000.0,94.9884,95.0885,94.9633,95.0802,9000.0
2015-02-09 14:40:00,113.92,113.94,113.89,113.91,5600.0,95.0551,95.0718,95.0301,95.0468,5600.0
2015-02-09 14:45:00,113.92,113.92,113.67,113.7,12800.0,95.0551,95.0551,94.8465,94.8716,12800.0
2015-02-09 14:50:00,113.72,113.8,113.64,113.65,7600.0,94.8882,94.955,94.8215,94.8298,7600.0
2015-02-09 14:55:00,113.64,113.79,113.62,113.63,19000.0,94.8215,94.9466,94.8048,94.8131,19000.0
2015-02-09 15:00:00,113.64,113.67,113.46,113.47,8000.0,94.8215,94.8465,94.6713,94.6796,8000.0
2015-02-09 15:05:00,113.49,113.5,113.38,113.45,20200.0,94.6963,94.7047,94.6045,94.663,20200.0
2015-02-09 15:10:00,113.45,113.54,113.42,113.43,19800.0,94.663,94.738,94.6379,94.6463,19800.0
2015-02-09 15:15:00,113.44,113.46,113.33,113.36,18000.0,94.6546,94.6713,94.5628,94.5879,18000.0
2015-02-09 15:20:00,113.33,113.52,113.29,113.42,45600.0,94.5628,94.7214,94.5294,94.6379,45600.0
2015-02-09 15:25:00,113.41,113.48,113.37,113.47,34000.0,94.6296,94.688,94.5962,94.6796,34000.0
2015-02-09 15:30:00,113.47,113.48,113.25,113.26,26600.0,94.6796,94.688,94.4961,94.5044,26600.0
2015-02-09 15:35:00,113.23,113.26,113.09,113.23,40400.0,94.4794,94.5044,94.3626,94.4794,40400.0
2015-02-09 15:40:00,113.24,113.45,113.22,113.36,42600.0,94.4877,94.663,94.471,94.5879,42600.0
2015-02-09 15:45:00,113.37,113.51,113.33,113.45,41200.0,94.5962,94.713,94.5628,94.663,41200.0
2015-02-09 15:50:00,113.38,113.42,113.33,113.33,44200.0,94.6045,94.6379,94.5628,94.5628,44200.0
2015-02-09 15:55:00,113.35,113.51,113.33,113.39,64400.0,94.5795,94.713,94.5628,94.6129,64400.0
2015-02-10 09:30:00,114.59,114.73,113.65,114.13,18000.0,95.6142,95.731,94.8298,95.2303,18000.0
2015-02-10 09:35:00,114.13,114.23,113.7,113.88,6800.0,95.2303,95.3138,94.8716,95.0217,6800.0
2015-02-10 09:40:00,113.78,113.84,113.41,113.41,4600.0,94.9383,94.9884,94.6296,94.6296,4600.0
2015-02-10 09:45:00,113.58,113.76,113.49,113.76,6400.0,94.7714,94.9216,94.6963,94.9216,6400.0
2015-02-10 09:50:00,113.73,113.73,113.47,113.47,6200.0,94.8966,94.8966,94.6796,94.6796,6200.0
2015-02-10 09:55:00,113.48,113.5,113.44,113.45,6600.0,94.688,94.7047,94.6546,94.663,6600.0
2015-02-10 10:00:00,113.48,113.68,113.48,113.53,12600.0,94.688,94.8549,94.688,94.7297,12600.0
2015-02-10 10:05:00,113.51,113.72,113.51,113.65,18200.0,94.713,94.8882,94.713,94.8298,18200.0
2015-02-10 10:10:00,113.7,113.98,113.7,113.93,6600.0,94.8716,95.1052,94.8716,95.0635,6600.0
2015-02-10 10:15:00,113.89,114.02,113.78,113.79,4000.0,95.0301,95.1386,94.9383,94.9466,4000.0
2015-02-10 10:20:00,113.82,113.82,113.49,113.56,27600.0,94.9717,94.9717,94.6963,94.7547,27600.0
2015-02-10 10:25:00,113.59,113.68,113.54,113.67,8200.0,94.7798,94.8549,94.738,94.8465,8200.0
2015-02-10 10:30:00,113.69,113.7,113.51,113.53,7800.0,94.8632,94.8716,94.713,94.7297,7800.0
2015-02-10 10:35:00,113.52,113.54,113.45,113.51,3400.0,94.7214,94.738,94.663,94.713,3400.0
2015-02-10 10:40:00,113.52,113.53,113.3,113.3,7200.0,94.7214,94.7297,94.5378,94.5378,7200.0
2015-02-10 10:45:00,113.27,113.27,112.95,113.01,12200.0,94.5128,94.5128,94.2457,94.2958,12200.0
2015-02-10 10:50:00,113.08,113.22,113.07,113.16,13800.0,94.3542,94.471,94.3459,94.421,13800.0
2015-02-10 10:55:00,113.15,113.24,113.13,113.21,5400.0,94.4126,94.4877,94.3959,94.4627,5400.0
2015-02-10 11:00:00,113.17,113.2,113.13,113.2,6400.0,94.4293,94.4543,94.3959,94.4543,6400.0
2015-02-10 11:05:00,113.22,113.26,113.1,113.24,7400.0,94.471,94.5044,94.3709,94.4877,7400.0
2015-02-10 11:10:00,113.29,113.42,113.28,113.28,3800.0,94.5294,94.6379,94.5211,94.5211,3800.0
2015-02-10 11:15:00,113.31,113.46,113.28,113.44,8200.0,94.5461,94.6713,94.5211,94.6546,8200.0
2015-02-10 11:20:00,113.44,113.51,113.35,113.35,11000.0,94.6546,94.713,94.5795,94.5795,11000.0
2015-02-10 11:25:00,113.35,113.52,113.35,113.52,4000.0,94.5795,94.7214,94.5795,94.7214,4000.0
2015-02-10 11:30:00,113.51,113.51,113.5,113.51,1400.0,94.713,94.713,94.7047,94.713,1400.0
2015-02-10 11:35:00,113.54,113.58,113.51,113.58,5000.0,94.738,94.7714,94.713,94.7714,5000.0
2015-02-10 11:40:00,113.55,113.71,113.55,113.67,5400.0,94.7464,94.8799,94.7464,94.8465,5400.0
2015-02-10 11:45:00,113.66,113.66,113.53,113.6,8000.0,94.8382,94.8382,94.7297,94.7881,8000.0
2015-02-10 11:50:00,113.57,113.61,113.55,113.58,6400.0,94.7631,94.7965,94.7464,94.7714,6400.0
2015-02-10 11:55:00,113.61,113.61,113.56,113.56,10000.0,94.7965,94.7965,94.7547,94.7547,10000.0
2015-02-10 12:00:00,113.58,113.61,113.47,113.51,5800.0,94.7714,94.7965,94.6796,94.713,5800.0
2015-02-10 12:05:00,113.5,113.58,113.48,113.49,4800.0,94.7047,94.7714,94.688,94.6963,4800.0
2015-02-10 12:10:00,113.49,113.64,113.48,113.6,6200.0,94.6963,94.8215,94.688,94.7881,6200.0
2015-02-10 12:15:00,113.61,113.64,113.54,113.64,5200.0,94.7965,94.8215,94.738,94.8215,5200.0
2015-02-10 12:20:00,113.63,113.64,113.53,113.64,23800.0,94.8131,94.8215,94.7297,94.8215,23800.0
2015-02-10 12:25:00,113.62,113.63,113.52,113.57,23800.0,94.8048,94.8131,94.7214,94.7631,23800.0
2015-02-10 12:30:00,113.59,113.59,113.39,113.39,4000.0,94.7798,94.7798,94.6129,94.6129,4000.0
2015-02-10 12:35:00,113.38,113.47,113.36,113.46,4200.0,94.6045,94.6796,94.5879,94.6713,4200.0
2015-02-10 12:40:00,113.46,113.5,113.42,113.42,3800.0,94.6713,94.7047,94.6379,94.6379,3800.0
2015-02-10 12:45:00,113.45,113.47,113.42,113.42,3600.0,94.663,94.6796,94.6379,94.6379,3600.0
2015-02-10 12:50:00,113.46,113.46,113.36,113.36,7200.0,94.6713,94.6713,94.5879,94.5879,7200.0
2015-02-10 12:55:00,113.38,113.44,113.38,113.44,3600.0,94.6045,94.6546,94.6045,94.6546,3600.0
2015-02-10 13:00:00,113.44,113.48,113.42,113.43,4000.0,94.6546,94.688,94.6379,94.6463,4000.0
2015-02-10 13:05:00,113.45,113.47,113.42,113.45,3800.0,94.663,94.6796,94.6379,94.663,3800.0
2015-02-10 13:10:00,113.48,113.56,113.46,113.46,2600.0,94.688,94.7547,94.6713,94.6713,2600.0
2015-02-10 13:15:00,113.45,113.6,113.45,113.56,7400.0,94.663,94.7881,94.663,94.7547,7400.0
2015-02-10 13:20:00,113.58,113.58,113.5,113.54,15600.0,94.7714,94.7714,94.7047,94.738,15600.0
2015-02-10 13:25:00,113.55,113.7,113.55,113.65,8200.0,94.7464,94.8716,94.7464,94.8298,8200.0
2015-02-10 13:30:00,113.7,113.7,113.58,113.63,5800.0,94.8716,94.8716,94.7714,94.8131,5800.0
2015-02-10 13:35:00,113.63,113.65,113.54,113.57,47600.0,94.8131,94.8298,94.738,94.7631,47600.0
2015-02-10 13:40:00,113.61,113.61,113.54,113.54,2600.0,94.7965,94.7965,94.738,94.738,2600.0
2015-02-10 13:45:00,113.58,113.64,113.57,113.63,7600.0,94.7714,94.8215,94.7631,94.8131,7600.0
2015-02-10 13:50:00,113.64,113.67,113.59,113.62,4600.0,94.8215,94.8465,94.7798,94.8048,4600.0
2015-02-10 13:55:00,113.58,113.58,113.52,113.53,5400.0,94.7714,94.7714,94.7214,94.7297,5400.0
2015-02-10 14:00:00,113.5,113.57,113.5,113.55,3600.0,94.7047,94.7631,94.7047,94.7464,3600.0
2015-02-10 14:05:00,113.61,113.66,113.58,113.66,7000.0,94.7965,94.8382,94.7714,94.8382,7000.0
2015-02-10 14:10:00,113.67,113.67,113.56,113.6,2800.0,94.8465,94.8465,94.7547,94.7881,2800.0
2015-02-10 14:15:00,113.6,113.7,113.55,113.7,9600.0,94.7881,94.8716,94.7464,94.8716,9600.0
2015-02-10 14:20:00,113.72,113.72,113.56,113.58,10400.0,94.8882,94.8882,94.7547,94.7714,10400.0
2015-02-10 14:25:00,113.59,113.69,113.59,113.67,9400.0,94.7798,94.8632,94.7798,94.8465,9400.0
2015-02-10 14:30:00,113.69,113.75,113.59,113.71,10000.0,94.8632,94.9133,94.7798,94.8799,10000.0
2015-02-10 14:35:00,113.72,113.84,113.69,113.8,12600.0,94.8882,94.9884,94.8632,94.955,12600.0
2015-02-10 14:40:00,113.82,113.9,113.77,113.9,13400.0,94.9717,95.0384,94.93,95.0384,13400.0
2015-02-10 14:45:00,113.89,114.01,113.89,114.0,6200.0,95.0301,95.1302,95.0301,95.1219,6200.0
2015-02-10 14:50:00,114.03,114.05,113.94,113.99,8400.0,95.1469,95.1636,95.0718,95.1135,8400.0
2015-02-10 14:55:00,114.02,114.25,114.02,114.25,9200.0,95.1386,95.3305,95.1386,95.3305,9200.0
2015-02-10 15:00:00,114.25,114.25,114.14,114.17,5200.0,95.3305,95.3305,95.2387,95.2637,5200.0
2015-02-10 15:05:00,114.14,114.33,114.11,114.32,28600.0,95.2387,95.3972,95.2137,95.3889,28600.0
2015-02-10 15:10:00,114.32,114.32,114.26,114.27,3600.0,95.3889,95.3889,95.3388,95.3472,3600.0
2015-02-10 15:15:00,114.28,114.28,114.17,114.19,8400.0,95.3555,95.3555,95.2637,95.2804,8400.0
2015-02-10 15:20:00,114.18,114.2,114.1,114.16,9800.0,95.2721,95.2888,95.2053,95.2554,9800.0
2015-02-10 15:25:00,114.16,114.24,114.11,114.24,7600.0,95.2554,95.3221,95.2137,95.3221,7600.0
2015-02-10 15:30:00,114.21,114.25,114.12,114.14,10800.0,95.2971,95.3305,95.222,95.2387,10800.0
2015-02-10 15:35:00,114.19,114.3,114.18,114.3,11200.0,95.2804,95.3722,95.2721,95.3722,11200.0
2015-02-10 15:40:00,114.3,114.36,114.26,114.36,12200.0,95.3722,95.4223,95.3388,95.4223,12200.0
2015-02-10 15:45:00,114.35,114.35,114.18,114.21,12000.0,95.4139,95.4139,95.2721,95.2971,12000.0
2015-02-10 15:50:00,114.18,114.26,114.17,114.21,16600.0,95.2721,95.3388,95.2637,95.2971,16600.0
2015-02-10 15:55:00,114.23,114.26,114.02,114.08,52000.0,95.3138,95.3388,95.1386,95.1886,52000.0
2015-02-11 09:30:00,113.96,113.96,113.96,113.96,9400.0,95.0885,95.0885,95.0885,95.0885,9400.0
2015-02-11 09:35:00,113.85,114.23,113.85,114.23,3000.0,94.9967,95.3138,94.9967,95.3138,3000.0
2015-02-11 09:40:00,114.2,114.44,114.05,114.44,9200.0,95.2888,95.489,95.1636,95.489,9200.0
2015-02-11 09:45:00,114.42,114.5,114.33,114.33,9200.0,95.4723,95.5391,95.3972,95.3972,9200.0
2015-02-11 09:50:00,114.31,114.42,114.27,114.42,8800.0,95.3805,95.4723,95.3472,95.4723,8800.0
2015-02-11 09:55:00,114.44,114.51,114.39,114.51,5000.0,95.489,95.5474,95.4473,95.5474,5000.0
2015-02-11 10:00:00,114.51,114.52,114.26,114.26,6800.0,95.5474,95.5558,95.3388,95.3388,6800.0
2015-02-11 10:05:00,114.23,114.27,114.03,114.06,17800.0,95.3138,95.3472,95.1469,95.1719,17800.0
2015-02-11 10:10:00,114.08,114.14,114.05,114.06,11200.0,95.1886,95.2387,95.1636,95.1719,11200.0
2015-02-11 10:15:00,114.06,114.1,113.85,113.85,3200.0,95.1719,95.2053,94.9967,94.9967,3200.0
2015-02-11 10:20:00,113.79,113.88,113.79,113.88,2000.0,94.9466,95.0217,94.9466,95.0217,2000.0
2015-02-11 10:25:00,113.89,113.89,113.8,113.83,4600.0,95.0301,95.0301,94.955,94.98,4600.0
2015-02-11 10:30:00,113.81,113.82,113.81,113.81,600.0,94.9633,94.9717,94.9633,94.9633,600.0
2015-02-11 10:35:00,113.8,113.98,113.8,113.98,4600.0,94.955,95.1052,94.955,95.1052,4600.0
2015-02-11 10:40:00,113.95,114.05,113.9,113.91,4200.0,95.0802,95.1636,95.0384,95.0468,4200.0
2015-02-11 10:45:00,113.98,113.98,113.85,113.85,2400.0,95.1052,95.1052,94.9967,94.9967,2400.0
2015-02-11 10:50:00,113.91,113.91,113.8,113.83,1000.0,95.0468,95.0468,94.955,94.98,1000.0
2015-02-11 10:55:00,113.88,113.88,113.82,113.86,3000.0,95.0217,95.0217,94.9717,95.0051,3000.0
2015-02-11 11:00:00,113.91,114.04,113.89,114.04,6600.0,95.0468,95.1552,95.0301,95.1552,6600.0
2015-02-11 11:05:00,114.05,114.05,113.94,113.95,3800.0,95.1636,95.1636,95.0718,95.0802,3800.0
2015-02-11 11:10:00,114.05,114.08,113.89,113.94,4000.0,95.1636,95.1886,95.0301,95.0718,4000.0
2015-02-11 11:15:00,113.96,113.97,113.81,113.81,2200.0,95.0885,95.0968,94.9633,94.9633,2200.0
2015-02-11 11:20:00,113.79,113.83,113.72,113.78,6400.0,94.9466,94.98,94.8882,94.9383,6400.0
2015-02-11 11:25:00,113.8,113.8,113.74,113.79,7200.0,94.955,94.955,94.9049,94.9466,7200.0
2015-02-11 11:30:00,113.78,113.8,113.63,113.8,11200.0,94.9383,94.955,94.8131,94.955,11200.0
2015-02-11 11:35:00,113.87,113.92,113.78,113.92,9200.0,95.0134,95.0551,94.9383,95.0551,9200.0
2015-02-11 11:40:00,113.85,114.01,113.85,114.01,9200.0,94.9967,95.1302,94.9967,95.1302,9200.0
2015-02-11 11:45:00,114.01,114.01,113.97,114.01,3000.0,95.1302,95.1302,95.0968,95.1302,3000.0
2015-02-11 11:50:00,114.01,114.04,113.96,114.02,12200.0,95.1302,95.1552,95.0885,95.1386,12200.0
2015-02-11 11:55:00,114.03,114.03,113.98,114.0,4200.0,95.1469,95.1469,95.1052,95.1219,4200.0
2015-02-11 12:00:00,113.99,114.06,113.96,114.03,8600.0,95.1135,95.1719,95.0885,95.1469,8600.0
2015-02-11 12:05:00,114.02,114.06,114.02,114.04,1400.0,95.1386,95.1719,95.1386,95.1552,1400.0
2015-02-11 12:10:00,113.99,114.04,113.99,114.03,5800.0,95.1135,95.1552,95.1135,95.1469,5800.0
2015-02-11 12:15:00,114.01,114.08,114.0,114.05,4200.0,95.1302,95.1886,95.1219,95.1636,4200.0
2015-02-11 12:20:00,114.03,114.08,114.03,114.04,3200.0,95.1469,95.1886,95.1469,95.1552,3200.0
2015-02-11 12:25:00,114.07,114.11,113.93,114.0,5600.0,95.1803,95.2137,95.0635,95.1219,5600.0
2015-02-11 12:30:00,114.02,114.13,114.0,114.11,13400.0,95.1386,95.2303,95.1219,95.2137,13400.0
2015-02-11 12:35:00,114.04,114.08,114.04,114.07,2400.0,95.1552,95.1886,95.1552,95.1803,2400.0
2015-02-11 12:40:00,114.03,114.03,113.8,113.84,20600.0,95.1469,95.1469,94.955,94.9884,20600.0
2015-02-11 12:45:00,113.84,113.92,113.84,113.89,1200.0,94.9884,95.0551,94.9884,95.0301,1200.0
2015-02-11 12:50:00,113.89,113.94,113.89,113.89,1600.0,95.0301,95.0718,95.0301,95.0301,1600.0
2015-02-11 12:55:00,113.89,113.9,113.8,113.8,8600.0,95.0301,95.0384,94.955,94.955,8600.0
2015-02-11 13:00:00,113.83,113.83,113.78,113.78,3800.0,94.98,94.98,94.9383,94.9383,3800.0
2015-02-11 13:05:00,113.76,113.76,113.61,113.64,3000.0,94.9216,94.9216,94.7965,94.8215,3000.0
2015-02-11 13:10:00,113.66,113.66,113.48,113.49,4400.0,94.8382,94.8382,94.688,94.6963,4400.0
2015-02-11 13:15:00,113.46,113.55,113.46,113.51,4000.0,94.6713,94.7464,94.6713,94.713,4000.0
2015-02-11 13:20:00,113.51,113.63,113.46,113.61,2400.0,94.713,94.8131,94.6713,94.7965,2400.0
2015-02-11 13:25:00,113.62,113.73,113.61,113.64,1200.0,94.8048,94.8966,94.7965,94.8215,1200.0
2015-02-11 13:30:00,113.7,113.7,113.63,113.7,3400.0,94.8716,94.8716,94.8131,94.8716,3400.0
2015-02-11 13:35:00,113.73,113.73,113.68,113.68,600.0,94.8966,94.8966,94.8549,94.8549,600.0
2015-02-11 13:40:00,113.7,113.74,113.67,113.69,4000.0,94.8716,94.9049,94.8465,94.8632,4000.0
2015-02-11 13:45:00,113.6,113.66,113.57,113.57,1000.0,94.7881,94.8382,94.7631,94.7631,1000.0
2015-02-11 13:50:00,113.57,113.66,113.57,113.61,1000.0,94.7631,94.8382,94.7631,94.7965,1000.0
2015-02-11 13:55:00,113.59,113.94,113.56,113.94,5400.0,94.7798,95.0718,94.7547,95.0718,5400.0
2015-02-11 14:00:00,113.93,113.94,113.77,113.89,4400.0,95.0635,95.0718,94.93,95.0301,4400.0
2015-02-11 14:05:00,113.92,114.0,113.88,114.0,4000.0,95.0551,95.1219,95.0217,95.1219,4000.0
2015-02-11 14:10:00,113.97,113.97,113.92,113.97,3000.0,95.0968,95.0968,95.0551,95.0968,3000.0
2015-02-11 14:15:00,113.95,113.96,113.89,113.93,3400.0,95.0802,95.0885,95.0301,95.0635,3400.0
2015-02-11 14:20:00,113.94,114.0,113.91,113.97,3800.0,95.0718,95.1219,95.0468,95.0968,3800.0
2015-02-11 14:25:00,113.94,113.96,113.85,113.89,3800.0,95.0718,95.0885,94.9967,95.0301,3800.0
2015-02-11 14:30:00,113.89,114.05,113.85,114.03,1400.0,95.0301,95.1636,94.9967,95.1469,1400.0
2015-02-11 14:35:00,114.02,114.08,114.0,114.06,2000.0,95.1386,95.1886,95.1219,95.1719,2000.0
2015-02-11 14:40:00,114.05,114.1,114.0,114.0,6000.0,95.1636,95.2053,95.1219,95.1219,6000.0
2015-02-11 14:45:00,114.05,114.16,114.05,114.11,1600.0,95.1636,95.2554,95.1636,95.2137,1600.0
2015-02-11 14:50:00,114.09,114.17,114.09,114.16,2000.0,95.197,95.2637,95.197,95.2554,2000.0
2015-02-11 14:55:00,114.18,114.18,114.08,114.14,10600.0,95.2721,95.2721,95.1886,95.2387,10600.0
2015-02-11 15:00:00,114.17,114.17,114.13,114.13,1400.0,95.2637,95.2637,95.2303,95.2303,1400.0
2015-02-11 15:05:00,114.16,114.17,114.13,114.14,1800.0,95.2554,95.2637,95.2303,95.2387,1800.0
2015-02-11 15:10:00,114.14,114.23,114.14,114.21,16200.0,95.2387,95.3138,95.2387,95.2971,16200.0
2015-02-11 15:15:00,114.21,114.22,114.11,114.19,8400.0,95.2971,95.3054,95.2137,95.2804,8400.0
2015-02-11 15:20:00,114.17,114.35,114.17,114.34,3600.0,95.2637,95.4139,95.2637,95.4056,3600.0
2015-02-11 15:25:00,114.33,114.6,114.33,114.4,8200.0,95.3972,95.6225,95.3972,95.4556,8200.0
2015-02-11 15:30:00,114.42,114.44,114.14,114.19,10000.0,95.4723,95.489,95.2387,95.2804,10000.0
2015-02-11 15:35:00,114.19,114.32,114.19,114.31,2800.0,95.2804,95.3889,95.2804,95.3805,2800.0
2015-02-11 15:40:00,114.35,114.35,114.17,114.17,6200.0,95.4139,95.4139,95.2637,95.2637,6200.0
2015-02-11 15:45:00,114.14,114.21,113.9,113.96,15800.0,95.2387,95.2971,95.0384,95.0885,15800.0
2015-02-11 15:50:00,113.97,114.02,113.92,113.95,10200.0,95.0968,95.1386,95.0551,95.0802,10200.0
2015-02-11 15:55:00,113.92,114.21,113.92,114.08,65200.0,95.0551,95.2971,95.0551,95.1886,65200.0
2015-02-12 09:30:00,115.13,115.3,114.56,114.99,36000.0,96.0647,96.2066,95.5891,95.9479,36000.0
2015-02-12 09:35:00,115.08,115.08,114.8,114.92,6400.0,96.023,96.023,95.7894,95.8895,6400.0
2015-02-12 09:40:00,115.05,115.38,115.05,115.16,26400.0,95.998,96.2733,95.998,96.0898,26400.0
2015-02-12 09:45:00,115.16,115.53,115.13,115.3,25400.0,96.0898,96.3985,96.0647,96.2066,25400.0
2015-02-12 09:50:00,115.36,115.61,115.32,115.35,39800.0,96.2567,96.4653,96.2233,96.2483,39800.0
2015-02-12 09:55:00,115.33,115.49,115.33,115.45,7800.0,96.2316,96.3651,96.2316,96.3318,7800.0
2015-02-12 10:00:00,115.39,115.45,115.32,115.41,26200.0,96.2817,96.3318,96.2233,96.2984,26200.0
2015-02-12 10:05:00,115.42,115.66,115.4,115.66,25200.0,96.3067,96.507,96.29,96.507,25200.0
2015-02-12 10:10:00,115.64,115.67,115.51,115.61,26400.0,96.4903,96.5153,96.3818,96.4653,26400.0
2015-02-12 10:15:00,115.62,115.73,115.61,115.73,9000.0,96.4736,96.5654,96.4653,96.5654,9000.0
2015-02-12 10:20:00,115.7,115.7,115.48,115.48,10600.0,96.5404,96.5404,96.3568,96.3568,10600.0
2015-02-12 10:25:00,115.45,115.46,115.27,115.35,6600.0,96.3318,96.3401,96.1816,96.2483,6600.0
2015-02-12 10:30:00,115.35,115.51,115.3,115.51,8600.0,96.2483,96.3818,96.2066,96.3818,8600.0
2015-02-12 10:35:00,115.52,115.67,115.48,115.61,24800.0,96.3902,96.5153,96.3568,96.4653,24800.0
2015-02-12 10:40:00,115.61,115.73,115.58,115.72,12800.0,96.4653,96.5654,96.4402,96.557,12800.0
2015-02-12 10:45:00,115.72,115.73,115.64,115.64,12600.0,96.557,96.5654,96.4903,96.4903,12600.0
2015-02-12 10:50:00,115.64,115.66,115.6,115.64,11200.0,96.4903,96.507,96.4569,96.4903,11200.0
2015-02-12 10:55:00,115.67,115.7,115.57,115.61,7000.0,96.5153,96.5404,96.4319,96.4653,7000.0
2015-02-12 11:00:00,115.63,115.63,115.49,115.6,3000.0,96.4819,96.4819,96.3651,96.4569,3000.0
2015-02-12 11:05:00,115.62,115.62,115.62,115.62,1800.0,96.4736,96.4736,96.4736,96.4736,1800.0
2015-02-12 11:10:00,115.53,115.73,115.53,115.73,3800.0,96.3985,96.5654,96.3985,96.5654,3800.0
2015-02-12 11:15:00,115.67,115.67,115.54,115.58,3800.0,96.5153,96.5153,96.4069,96.4402,3800.0
2015-02-12 11:20:00,115.6,115.61,115.44,115.55,8200.0,96.4569,96.4653,96.3234,96.4152,8200.0
2015-02-12 11:25:00,115.54,115.58,115.52,115.53,5400.0,96.4069,96.4402,96.3902,96.3985,5400.0
2015-02-12 11:30:00,115.56,115.81,115.56,115.81,5400.0,96.4235,96.6321,96.4235,96.6321,5400.0
2015-02-12 11:35:00,115.83,115.86,115.72,115.72,11400.0,96.6488,96.6739,96.557,96.557,11400.0
2015-02-12 11:40:00,115.67,115.79,115.65,115.76,8800.0,96.5153,96.6155,96.4986,96.5904,8800.0
2015-02-12 11:45:00,115.76,115.85,115.76,115.82,3800.0,96.5904,96.6655,96.5904,96.6405,3800.0
2015-02-12 11:50:00,115.82,115.88,115.77,115.85,11400.0,96.6405,96.6905,96.5988,96.6655,11400.0
2015-02-12 11:55:00,115.85,115.85,115.82,115.82,1000.0,96.6655,96.6655,96.6405,96.6405,1000.0
2015-02-12 12:00:00,115.78,115.86,115.77,115.86,12800.0,96.6071,96.6739,96.5988,96.6739,12800.0
2015-02-12 12:05:00,115.83,115.87,115.78,115.87,3200.0,96.6488,96.6822,96.6071,96.6822,3200.0
2015-02-12 12:10:00,115.85,115.91,115.81,115.81,3600.0,96.6655,96.7156,96.6321,96.6321,3600.0
2015-02-12 12:15:00,115.8,115.83,115.78,115.78,1800.0,96.6238,96.6488,96.6071,96.6071,1800.0
2015-02-12 12:20:00,115.76,115.76,115.67,115.71,5000.0,96.5904,96.5904,96.5153,96.5487,5000.0
2015-02-12 12:25:00,115.69,115.82,115.67,115.82,6000.0,96.532,96.6405,96.5153,96.6405,6000.0
2015-02-12 12:30:00,115.83,115.89,115.76,115.76,3000.0,96.6488,96.6989,96.5904,96.5904,3000.0
2015-02-12 12:35:00,115.82,115.83,115.79,115.83,2600.0,96.6405,96.6488,96.6155,96.6488,2600.0
2015-02-12 12:40:00,115.86,115.91,115.83,115.89,7400.0,96.6739,96.7156,96.6488,96.6989,7400.0
2015-02-12 12:45:00,115.88,115.89,115.83,115.83,7000.0,96.6905,96.6989,96.6488,96.6488,7000.0
2015-02-12 12:50:00,115.86,115.95,115.85,115.92,4200.0,96.6739,96.749,96.6655,96.7239,4200.0
2015-02-12 12:55:00,115.94,116.0,115.94,115.97,5400.0,96.7406,96.7907,96.7406,96.7656,5400.0
2015-02-12 13:00:00,115.98,116.0,115.96,115.98,1200.0,96.774,96.7907,96.7573,96.774,1200.0
2015-02-12 13:05:00,115.97,116.0,115.89,115.93,5600.0,96.7656,96.7907,96.6989,96.7323,5600.0
2015-02-12 13:10:00,115.96,116.0,115.94,115.97,2200.0,96.7573,96.7907,96.7406,96.7656,2200.0
2015-02-12 13:15:00,115.96,116.06,115.96,116.05,7400.0,96.7573,96.8407,96.7573,96.8324,7400.0
2015-02-12 13:20:00,116.05,116.2,116.05,116.15,13200.0,96.8324,96.9576,96.8324,96.9158,13200.0
2015-02-12 13:25:00,116.19,116.19,116.08,116.08,6600.0,96.9492,96.9492,96.8574,96.8574,6600.0
2015-02-12 13:30:00,116.02,116.17,116.02,116.08,8200.0,96.8074,96.9325,96.8074,96.8574,8200.0
2015-02-12 13:35:00,116.09,116.1,115.98,116.03,7800.0,96.8658,96.8741,96.774,96.8157,7800.0
2015-02-12 13:40:00,116.05,116.11,116.04,116.1,14800.0,96.8324,96.8825,96.8241,96.8741,14800.0
2015-02-12 13:45:00,116.13,116.14,116.0,116.0,12200.0,96.8991,96.9075,96.7907,96.7907,12200.0
2015-02-12 13:50:00,116.0,116.04,115.91,115.98,6400.0,96.7907,96.8241,96.7156,96.774,6400.0
2015-02-12 13:55:00,116.03,116.03,115.94,116.03,2600.0,96.8157,96.8157,96.7406,96.8157,2600.0
2015-02-12 14:00:00,116.01,116.1,115.99,116.05,6400.0,96.799,96.8741,96.7823,96.8324,6400.0
2015-02-12 14:05:00,116.07,116.24,116.05,116.23,6400.0,96.8491,96.9909,96.8324,96.9826,6400.0
2015-02-12 14:10:00,116.22,116.22,116.08,116.14,6800.0,96.9742,96.9742,96.8574,96.9075,6800.0
2015-02-12 14:15:00,116.15,116.19,116.07,116.11,5200.0,96.9158,96.9492,96.8491,96.8825,5200.0
2015-02-12 14:20:00,116.1,116.19,116.06,116.19,5800.0,96.8741,96.9492,96.8407,96.9492,5800.0
2015-02-12 14:25:00,116.17,116.22,116.08,116.08,7200.0,96.9325,96.9742,96.8574,96.8574,7200.0
2015-02-12 14:30:00,116.06,116.11,116.01,116.04,7200.0,96.8407,96.8825,96.799,96.8241,7200.0
2015-02-12 14:35:00,116.06,116.15,116.05,116.12,5000.0,96.8407,96.9158,96.8324,96.8908,5000.0
2015-02-12 14:40:00,116.11,116.25,116.09,116.24,6200.0,96.8825,96.9993,96.8658,96.9909,6200.0
2015-02-12 14:45:00,116.24,116.28,116.21,116.28,9200.0,96.9909,97.0243,96.9659,97.0243,9200.0
2015-02-12 14:50:00,116.3,116.52,116.27,116.52,16200.0,97.041,97.2246,97.016,97.2246,16200.0
2015-02-12 14:55:00,116.54,116.67,116.54,116.66,9000.0,97.2413,97.3497,97.2413,97.3414,9000.0
2015-02-12 15:00:00,116.69,116.72,116.6,116.63,26800.0,97.3664,97.3914,97.2913,97.3163,26800.0
2015-02-12 15:05:00,116.66,116.74,116.61,116.73,19600.0,97.3414,97.4081,97.2997,97.3998,19600.0
2015-02-12 15:10:00,116.73,116.78,116.67,116.7,20000.0,97.3998,97.4415,97.3497,97.3748,20000.0
2015-02-12 15:15:00,116.69,116.75,116.69,116.74,12000.0,97.3664,97.4165,97.3664,97.4081,12000.0
2015-02-12 15:20:00,116.75,116.77,116.71,116.75,12000.0,97.4165,97.4332,97.3831,97.4165,12000.0
2015-02-12 15:25:00,116.76,116.77,116.69,116.73,18600.0,97.4248,97.4332,97.3664,97.3998,18600.0
2015-02-12 15:30:00,116.69,116.73,116.65,116.72,29800.0,97.3664,97.3998,97.333,97.3914,29800.0
2015-02-12 15:35:00,116.72,116.73,116.6,116.63,18400.0,97.3914,97.3998,97.2913,97.3163,18400.0
2015-02-12 15:40:00,116.63,116.8,116.63,116.71,18800.0,97.3163,97.4582,97.3163,97.3831,18800.0
2015-02-12 15:45:00,116.67,116.72,116.61,116.69,33800.0,97.3497,97.3914,97.2997,97.3664,33800.0
2015-02-12 15:50:00,116.7,116.71,116.6,116.61,43600.0,97.3748,97.3831,97.2913,97.2997,43600.0
2015-02-12 15:55:00,116.58,116.61,116.5,116.54,69400.0,97.2746,97.2997,97.2079,97.2413,69400.0
2015-02-13 09:30:00,116.85,117.5,116.55,117.13,24600.0,97.4999,98.0423,97.2496,97.7336,24600.0
2015-02-13 09:35:00,117.31,117.39,117.17,117.27,14600.0,97.8837,97.9505,97.7669,97.8504,14600.0
2015-02-13 09:40:00,117.29,117.5,117.26,117.46,12200.0,97.8671,98.0423,97.842,98.0089,12200.0
2015-02-13 09:45:00,117.46,117.75,117.46,117.71,24000.0,98.0089,98.2509,98.0089,98.2175,24000.0
2015-02-13 09:50:00,117.73,117.73,117.61,117.73,12000.0,98.2342,98.2342,98.1341,98.2342,12000.0
2015-02-13 09:55:00,117.7,117.95,117.7,117.87,9400.0,98.2092,98.4178,98.2092,98.351,9400.0
2015-02-13 10:00:00,117.89,117.93,117.71,117.74,19400.0,98.3677,98.4011,98.2175,98.2425,19400.0
2015-02-13 10:05:00,117.7,117.76,117.6,117.61,12400.0,98.2092,98.2592,98.1257,98.1341,12400.0
2015-02-13 10:10:00,117.63,117.66,117.54,117.64,9400.0,98.1508,98.1758,98.0757,98.1591,9400.0
2015-02-13 10:15:00,117.64,117.72,117.56,117.64,11400.0,98.1591,98.2258,98.0923,98.1591,11400.0
2015-02-13 10:20:00,117.67,117.76,117.58,117.64,13000.0,98.1841,98.2592,98.109,98.1591,13000.0
2015-02-13 10:25:00,117.66,117.83,117.63,117.81,12000.0,98.1758,98.3176,98.1508,98.3009,12000.0
2015-02-13 10:30:00,117.81,117.9,117.78,117.78,13600.0,98.3009,98.376,98.2759,98.2759,13600.0
2015-02-13 10:35:00,117.77,117.89,117.74,117.88,35800.0,98.2676,98.3677,98.2425,98.3594,35800.0
2015-02-13 10:40:00,117.88,117.94,117.78,117.88,16000.0,98.3594,98.4094,98.2759,98.3594,16000.0
2015-02-13 10:45:00,117.89,117.91,117.82,117.84,14200.0,98.3677,98.3844,98.3093,98.326,14200.0
2015-02-13 10:50:00,117.8,117.91,117.8,117.88,6600.0,98.2926,98.3844,98.2926,98.3594,6600.0
2015-02-13 10:55:00,117.85,117.92,117.79,117.79,8200.0,98.3343,98.3927,98.2843,98.2843,8200.0
2015-02-13 11:00:00,117.76,117.83,117.71,117.78,12800.0,98.2592,98.3176,98.2175,98.2759,12800.0
2015-02-13 11:05:00,117.73,117.85,117.72,117.74,23000.0,98.2342,98.3343,98.2258,98.2425,23000.0
2015-02-13 11:10:00,117.72,117.78,117.7,117.7,9400.0,98.2258,98.2759,98.2092,98.2092,9400.0
2015-02-13 11:15:00,117.7,117.72,117.66,117.71,3400.0,98.2092,98.2258,98.1758,98.2175,3400.0
2015-02-13 11:20:00,117.66,117.67,117.48,117.48,12800.0,98.1758,98.1841,98.0256,98.0256,12800.0
2015-02-13 11:25:00,117.51,117.6,117.47,117.6,7600.0,98.0506,98.1257,98.0172,98.1257,7600.0
2015-02-13 11:30:00,117.58,117.72,117.58,117.63,6200.0,98.109,98.2258,98.109,98.1508,6200.0
2015-02-13 11:35:00,117.64,117.67,117.63,117.65,4400.0,98.1591,98.1841,98.1508,98.1674,4400.0
2015-02-13 11:40:00,117.67,117.82,117.64,117.82,7600.0,98.1841,98.3093,98.1591,98.3093,7600.0
2015-02-13 11:45:00,117.88,117.88,117.79,117.86,4600.0,98.3594,98.3594,98.2843,98.3427,4600.0
2015-02-13 11:50:00,117.81,117.85,117.77,117.8,5200.0,98.3009,98.3343,98.2676,98.2926,5200.0
2015-02-13 11:55:00,117.8,117.86,117.73,117.78,8200.0,98.2926,98.3427,98.2342,98.2759,8200.0
2015-02-13 12:00:00,117.76,117.82,117.75,117.78,5400.0,98.2592,98.3093,98.2509,98.2759,5400.0
2015-02-13 12:05:00,117.77,117.77,117.67,117.74,4200.0,98.2676,98.2676,98.1841,98.2425,4200.0
2015-02-13 12:10:00,117.75,117.75,117.72,117.73,2600.0,98.2509,98.2509,98.2258,98.2342,2600.0
2015-02-13 12:15:00,117.73,117.74,117.65,117.69,4200.0,98.2342,98.2425,98.1674,98.2008,4200.0
2015-02-13 12:20:00,117.72,117.72,117.67,117.7,2800.0,98.2258,98.2258,98.1841,98.2092,2800.0
2015-02-13 12:25:00,117.73,117.77,117.69,117.74,6600.0,98.2342,98.2676,98.2008,98.2425,6600.0
2015-02-13 12:30:00,117.75,117.86,117.73,117.82,7800.0,98.2509,98.3427,98.2342,98.3093,7800.0
2015-02-13 12:35:00,117.85,117.86,117.75,117.75,7600.0,98.3343,98.3427,98.2509,98.2509,7600.0
2015-02-13 12:40:00,117.75,117.78,117.71,117.78,20400.0,98.2509,98.2759,98.2175,98.2759,20400.0
2015-02-13 12:45:00,117.74,117.82,117.73,117.8,5800.0,98.2425,98.3093,98.2342,98.2926,5800.0
2015-02-13 12:50:00,117.83,117.86,117.81,117.82,10600.0,98.3176,98.3427,98.3009,98.3093,10600.0
2015-02-13 12:55:00,117.84,117.85,117.79,117.84,6000.0,98.326,98.3343,98.2843,98.326,6000.0
2015-02-13 13:00:00,117.86,117.92,117.83,117.89,8800.0,98.3427,98.3927,98.3176,98.3677,8800.0
2015-02-13 13:05:00,117.89,118.0,117.89,118.0,8000.0,98.3677,98.4595,98.3677,98.4595,8000.0
2015-02-13 13:10:00,117.98,118.15,117.98,118.1,10200.0,98.4428,98.5846,98.4428,98.5429,10200.0
2015-02-13 13:15:00,118.11,118.21,118.11,118.21,4800.0,98.5513,98.6347,98.5513,98.6347,4800.0
2015-02-13 13:20:00,118.21,118.21,117.94,117.94,13800.0,98.6347,98.6347,98.4094,98.4094,13800.0
2015-02-13 13:25:00,117.96,117.96,117.82,117.9,22400.0,98.4261,98.4261,98.3093,98.376,22400.0
2015-02-13 13:30:00,117.91,117.94,117.82,117.89,7800.0,98.3844,98.4094,98.3093,98.3677,7800.0
2015-02-13 13:35:00,117.89,117.89,117.65,117.75,15800.0,98.3677,98.3677,98.1674,98.2509,15800.0
2015-02-13 13:40:00,117.82,117.82,117.66,117.75,5800.0,98.3093,98.3093,98.1758,98.2509,5800.0
2015-02-13 13:45:00,117.78,117.79,117.7,117.78,6800.0,98.2759,98.2843,98.2092,98.2759,6800.0
2015-02-13 13:50:00,117.79,117.91,117.79,117.91,15400.0,98.2843,98.3844,98.2843,98.3844,15400.0
2015-02-13 13:55:00,117.86,117.86,117.77,117.83,8400.0,98.3427,98.3427,98.2676,98.3176,8400.0
2015-02-13 14:00:00,117.83,117.95,117.78,117.92,16000.0,98.3176,98.4178,98.2759,98.3927,16000.0
2015-02-13 14:05:00,117.9,117.97,117.88,117.97,8800.0,98.376,98.4344,98.3594,98.4344,8800.0
2015-02-13 14:10:00,117.97,118.06,117.97,118.03,11800.0,98.4344,98.5095,98.4344,98.4845,11800.0
2015-02-13 14:15:00,118.02,118.13,118.02,118.11,10200.0,98.4762,98.568,98.4762,98.5513,10200.0
2015-02-13 14:20:00,118.1,118.25,118.08,118.23,5400.0,98.5429,98.6681,98.5262,98.6514,5400.0
2015-02-13 14:25:00,118.23,118.31,118.22,118.23,10600.0,98.6514,98.7181,98.643,98.6514,10600.0
2015-02-13 14:30:00,118.23,118.23,118.08,118.11,11000.0,98.6514,98.6514,98.5262,98.5513,11000.0
2015-02-13 14:35:00,118.1,118.13,118.0,118.01,10200.0,98.5429,98.568,98.4595,98.4678,10200.0
2015-02-13 14:40:00,118.01,118.1,118.0,118.04,13000.0,98.4678,98.5429,98.4595,98.4929,13000.0
2015-02-13 14:45:00,118.07,118.17,118.05,118.14,5600.0,98.5179,98.6013,98.5012,98.5763,5600.0
2015-02-13 14:50:00,118.13,118.21,118.11,118.19,7600.0,98.568,98.6347,98.5513,98.618,7600.0
2015-02-13 14:55:00,118.23,118.3,118.18,118.18,10600.0,98.6514,98.7098,98.6097,98.6097,10600.0
2015-02-13 15:00:00,118.2,118.2,118.13,118.18,11200.0,98.6264,98.6264,98.568,98.6097,11200.0
2015-02-13 15:05:00,118.19,118.31,118.17,118.24,11000.0,98.618,98.7181,98.6013,98.6597,11000.0
2015-02-13 15:10:00,118.27,118.32,118.26,118.32,5200.0,98.6848,98.7265,98.6764,98.7265,5200.0
2015-02-13 15:15:00,118.29,118.35,118.24,118.29,15200.0,98.7015,98.7515,98.6597,98.7015,15200.0
2015-02-13 15:20:00,118.25,118.27,118.18,118.25,18200.0,98.6681,98.6848,98.6097,98.6681,18200.0
2015-02-13 15:25:00,118.26,118.29,118.19,118.23,11800.0,98.6764,98.7015,98.618,98.6514,11800.0
2015-02-13 15:30:00,118.25,118.25,118.06,118.08,15000.0,98.6681,98.6681,98.5095,98.5262,15000.0
2015-02-13 15:35:00,118.06,118.14,118.06,118.12,12400.0,98.5095,98.5763,98.5095,98.5596,12400.0
2015-02-13 15:40:00,118.1,118.35,118.1,118.33,42800.0,98.5429,98.7515,98.5429,98.7348,42800.0
2015-02-13 15:45:00,118.32,118.4,118.29,118.35,28800.0,98.7265,98.7932,98.7015,98.7515,28800.0
2015-02-13 15:50:00,118.33,118.38,118.3,118.31,23800.0,98.7348,98.7766,98.7098,98.7181,23800.0
2015-02-13 15:55:00,118.32,118.42,118.31,118.36,53400.0,98.7265,98.8099,98.7181,98.7599,53400.0
2015-02-17 09:30:00,117.15,117.91,116.98,117.33,92600.0,97.7502,98.3844,97.6084,97.9004,92600.0
2015-02-17 09:35:00,117.26,117.52,116.76,117.32,43000.0,97.842,98.059,97.4248,97.8921,43000.0
2015-02-17 09:40:00,117.32,117.48,117.08,117.17,21200.0,97.8921,98.0256,97.6918,97.7669,21200.0
2015-02-17 09:45:00,117.18,117.51,117.14,117.16,18400.0,97.7753,98.0506,97.7419,97.7586,18400.0
2015-02-17 09:50:00,117.26,117.28,117.01,117.08,36000.0,97.842,97.8587,97.6334,97.6918,36000.0
2015-02-17 09:55:00,117.1,117.33,117.1,117.14,18400.0,97.7085,97.9004,97.7085,97.7419,18400.0
2015-02-17 10:00:00,117.17,117.28,117.1,117.13,22600.0,97.7669,97.8587,97.7085,97.7336,22600.0
2015-02-17 10:05:00,117.2,117.38,117.13,117.26,20800.0,97.792,97.9422,97.7336,97.842,20800.0
2015-02-17 10:10:00,117.23,117.31,117.21,117.24,16200.0,97.817,97.8837,97.8003,97.8253,16200.0
2015-02-17 10:15:00,117.24,117.3,117.17,117.22,16000.0,97.8253,97.8754,97.7669,97.8086,16000.0
2015-02-17 10:20:00,117.2,117.23,117.01,117.02,26400.0,97.792,97.817,97.6334,97.6418,26400.0
2015-02-17 10:25:00,117.02,117.13,116.84,117.1,29200.0,97.6418,97.7336,97.4916,97.7085,29200.0
2015-02-17 10:30:00,117.1,117.14,117.0,117.09,14600.0,97.7085,97.7419,97.6251,97.7002,14600.0
2015-02-17 10:35:00,117.1,117.11,116.92,116.92,14600.0,97.7085,97.7169,97.5583,97.5583,14600.0
2015-02-17 10:40:00,116.92,117.11,116.92,117.08,18600.0,97.5583,97.7169,97.5583,97.6918,18600.0
2015-02-17 10:45:00,117.09,117.36,117.08,117.28,19600.0,97.7002,97.9255,97.6918,97.8587,19600.0
2015-02-17 10:50:00,117.39,117.42,117.23,117.38,23800.0,97.9505,97.9755,97.817,97.9422,23800.0
2015-02-17 10:55:00,117.36,117.52,117.31,117.5,14000.0,97.9255,98.059,97.8837,98.0423,14000.0
2015-02-17 11:00:00,117.49,117.59,117.46,117.52,34600.0,98.0339,98.1174,98.0089,98.059,34600.0
2015-02-17 11:05:00,117.51,117.58,117.43,117.52,13000.0,98.0506,98.109,97.9839,98.059,13000.0
2015-02-17 11:10:00,117.54,117.54,117.36,117.5,19800.0,98.0757,98.0757,97.9255,98.0423,19800.0
2015-02-17 11:15:00,117.5,117.78,117.5,117.73,11800.0,98.0423,98.2759,98.0423,98.2342,11800.0
2015-02-17 11:20:00,117.74,117.88,117.67,117.88,16200.0,98.2425,98.3594,98.1841,98.3594,16200.0
2015-02-17 11:25:00,117.87,117.88,117.72,117.83,19200.0,98.351,98.3594,98.2258,98.3176,19200.0
2015-02-17 11:30:00,117.82,118.0,117.82,117.96,10400.0,98.3093,98.4595,98.3093,98.4261,10400.0
2015-02-17 11:35:00,117.95,118.02,117.92,118.02,10600.0,98.4178,98.4762,98.3927,98.4762,10600.0
2015-02-17 11:40:00,118.01,118.02,117.8,117.8,23200.0,98.4678,98.4762,98.2926,98.2926,23200.0
2015-02-17 11:45:00,117.81,117.98,117.81,117.95,8200.0,98.3009,98.4428,98.3009,98.4178,8200.0
2015-02-17 11:50:00,117.97,118.17,117.97,118.17,14600.0,98.4344,98.6013,98.4344,98.6013,14600.0
2015-02-17 11:55:00,118.16,118.21,118.13,118.16,13200.0,98.593,98.6347,98.568,98.593,13200.0
2015-02-17 12:00:00,118.15,118.2,118.05,118.05,19800.0,98.5846,98.6264,98.5012,98.5012,19800.0
2015-02-17 12:05:00,118.06,118.1,117.95,117.96,10000.0,98.5095,98.5429,98.4178,98.4261,10000.0
2015-02-17 12:10:00,118.01,118.08,117.96,118.06,10400.0,98.4678,98.5262,98.4261,98.5095,10400.0
2015-02-17 12:15:00,118.1,118.17,118.07,118.17,5000.0,98.5429,98.6013,98.5179,98.6013,5000.0
2015-02-17 12:20:00,118.17,118.22,118.15,118.22,4200.0,98.6013,98.643,98.5846,98.643,4200.0
2015-02-17 12:25:00,118.22,118.23,118.07,118.08,14200.0,98.643,98.6514,98.5179,98.5262,14200.0
2015-02-17 12:30:00,118.1,118.25,118.09,118.18,12400.0,98.5429,98.6681,98.5346,98.6097,12400.0
2015-02-17 12:35:00,118.19,118.21,118.11,118.12,15400.0,98.618,98.6347,98.5513,98.5596,15400.0
2015-02-17 12:40:00,118.11,118.16,118.05,118.1,11000.0,98.5513,98.593,98.5012,98.5429,11000.0
2015-02-17 12:45:00,118.12,118.22,118.09,118.22,10000.0,98.5596,98.643,98.5346,98.643,10000.0
2015-02-17 12:50:00,118.24,118.28,118.22,118.28,4600.0,98.6597,98.6931,98.643,98.6931,4600.0
2015-02-17 12:55:00,118.28,118.29,118.14,118.22,10400.0,98.6931,98.7015,98.5763,98.643,10400.0
2015-02-17 13:00:00,118.24,118.36,118.16,118.36,14000.0,98.6597,98.7599,98.593,98.7599,14000.0
2015-02-17 13:05:00,118.36,118.42,118.35,118.4,12600.0,98.7599,98.8099,98.7515,98.7932,12600.0
2015-02-17 13:10:00,118.44,118.45,118.36,118.45,5600.0,98.8266,98.835,98.7599,98.835,5600.0
2015-02-17 13:15:00,118.45,118.49,118.41,118.44,6600.0,98.835,98.8683,98.8016,98.8266,6600.0
2015-02-17 13:20:00,118.42,118.49,118.34,118.34,13200.0,98.8099,98.8683,98.7432,98.7432,13200.0
2015-02-17 13:25:00,118.35,118.38,118.28,118.32,6800.0,98.7515,98.7766,98.6931,98.7265,6800.0
2015-02-17 13:30:00,118.36,118.37,118.23,118.25,9600.0,98.7599,98.7682,98.6514,98.6681,9600.0
2015-02-17 13:35:00,118.22,118.22,118.13,118.13,11800.0,98.643,98.643,98.568,98.568,11800.0
2015-02-17 13:40:00,118.14,118.32,118.14,118.17,7000.0,98.5763,98.7265,98.5763,98.6013,7000.0
2015-02-17 13:45:00,118.17,118.23,118.14,118.2,7600.0,98.6013,98.6514,98.5763,98.6264,7600.0
2015-02-17 13:50:00,118.17,118.23,118.13,118.23,8200.0,98.6013,98.6514,98.568,98.6514,8200.0
2015-02-17 13:55:00,118.28,118.29,118.17,118.17,8400.0,98.6931,98.7015,98.6013,98.6013,8400.0
2015-02-17 14:00:00,118.2,118.21,118.1,118.16,12200.0,98.6264,98.6347,98.5429,98.593,12200.0
2015-02-17 14:05:00,118.18,118.29,118.18,118.21,9200.0,98.6097,98.7015,98.6097,98.6347,9200.0
2015-02-17 14:10:00,118.24,118.24,118.11,118.12,15000.0,98.6597,98.6597,98.5513,98.5596,15000.0
2015-02-17 14:15:00,118.16,118.17,118.07,118.14,8800.0,98.593,98.6013,98.5179,98.5763,8800.0
2015-02-17 14:20:00,118.14,118.17,118.12,118.14,8400.0,98.5763,98.6013,98.5596,98.5763,8400.0
2015-02-17 14:25:00,118.16,118.18,118.11,118.13,8000.0,98.593,98.6097,98.5513,98.568,8000.0
2015-02-17 14:30:00,118.16,118.17,118.11,118.17,14800.0,98.593,98.6013,98.5513,98.6013,14800.0
2015-02-17 14:35:00,118.16,118.17,118.07,118.07,12800.0,98.593,98.6013,98.5179,98.5179,12800.0
2015-02-17 14:40:00,118.07,118.14,118.06,118.11,10800.0,98.5179,98.5763,98.5095,98.5513,10800.0
2015-02-17 14:45:00,118.14,118.14,118.06,118.09,15200.0,98.5763,98.5763,98.5095,98.5346,15200.0
2015-02-17 14:50:00,118.08,118.08,117.95,117.98,11400.0,98.5262,98.5262,98.4178,98.4428,11400.0
2015-02-17 14:55:00,118.0,118.03,117.89,117.91,16600.0,98.4595,98.4845,98.3677,98.3844,16600.0
2015-02-17 15:00:00,117.89,117.92,117.85,117.88,10600.0,98.3677,98.3927,98.3343,98.3594,10600.0
2015-02-17 15:05:00,117.85,118.02,117.83,118.02,13200.0,98.3343,98.4762,98.3176,98.4762,13200.0
2015-02-17 15:10:00,118.03,118.14,118.03,118.14,8000.0,98.4845,98.5763,98.4845,98.5763,8000.0
2015-02-17 15:15:00,118.13,118.14,118.01,118.04,17000.0,98.568,98.5763,98.4678,98.4929,17000.0
2015-02-17 15:20:00,118.04,118.17,118.0,118.12,24800.0,98.4929,98.6013,98.4595,98.5596,24800.0
2015-02-17 15:25:00,118.14,118.16,118.07,118.08,13400.0,98.5763,98.593,98.5179,98.5262,13400.0
2015-02-17 15:30:00,118.08,118.08,117.92,117.95,16200.0,98.5262,98.5262,98.3927,98.4178,16200.0
2015-02-17 15:35:00,117.92,117.96,117.87,117.87,10000.0,98.3927,98.4261,98.351,98.351,10000.0
2015-02-17 15:40:00,117.88,117.92,117.86,117.9,13000.0,98.3594,98.3927,98.3427,98.376,13000.0
2015-02-17 15:45:00,117.88,117.89,117.7,117.78,28800.0,98.3594,98.3677,98.2092,98.2759,28800.0
2015-02-17 15:50:00,117.81,117.85,117.71,117.73,32000.0,98.3009,98.3343,98.2175,98.2342,32000.0
2015-02-17 15:55:00,117.73,117.91,117.73,117.88,59600.0,98.2342,98.3844,98.2342,98.3594,59600.0
2015-02-18 09:30:00,117.15,117.23,116.61,117.17,37800.0,98.0275,98.0944,97.5756,98.0442,37800.0
2015-02-18 09:35:00,117.14,117.67,117.14,117.47,12200.0,98.0191,98.4626,98.0191,98.2952,12200.0
2015-02-18 09:40:00,117.6,117.97,117.6,117.83,12200.0,98.404,98.7136,98.404,98.5965,12200.0
2015-02-18 09:45:00,117.77,117.86,117.36,117.36,29000.0,98.5463,98.6216,98.2032,98.2032,29000.0
2015-02-18 09:50:00,117.55,117.55,117.23,117.23,10200.0,98.3622,98.3622,98.0944,98.0944,10200.0
2015-02-18 09:55:00,117.2,117.28,117.16,117.21,7600.0,98.0693,98.1362,98.0358,98.0777,7600.0
2015-02-18 10:00:00,117.22,117.22,117.06,117.13,14000.0,98.086,98.086,97.9522,98.0107,14000.0
2015-02-18 10:05:00,117.14,117.17,116.98,117.06,10200.0,98.0191,98.0442,97.8852,97.9522,10200.0
2015-02-18 10:10:00,117.1,117.17,116.97,117.02,21400.0,97.9856,98.0442,97.8769,97.9187,21400.0
2015-02-18 10:15:00,117.03,117.17,117.0,117.09,11800.0,97.9271,98.0442,97.902,97.9773,11800.0
2015-02-18 10:20:00,117.06,117.19,117.01,117.08,13400.0,97.9522,98.0609,97.9103,97.9689,13400.0
2015-02-18 10:25:00,117.08,117.11,117.03,117.03,7800.0,97.9689,97.994,97.9271,97.9271,7800.0
2015-02-18 10:30:00,117.03,117.1,116.95,117.1,9200.0,97.9271,97.9856,97.8601,97.9856,9200.0
2015-02-18 10:35:00,117.07,117.11,117.02,117.11,7200.0,97.9605,97.994,97.9187,97.994,7200.0
2015-02-18 10:40:00,117.08,117.22,117.06,117.22,6200.0,97.9689,98.086,97.9522,98.086,6200.0
2015-02-18 10:45:00,117.26,117.29,117.21,117.28,8000.0,98.1195,98.1446,98.0777,98.1362,8000.0
2015-02-18 10:50:00,117.25,117.27,117.14,117.14,16000.0,98.1111,98.1279,98.0191,98.0191,16000.0
2015-02-18 10:55:00,117.14,117.14,116.83,116.83,14600.0,98.0191,98.0191,97.7597,97.7597,14600.0
2015-02-18 11:00:00,116.81,116.89,116.81,116.81,8600.0,97.743,97.8099,97.743,97.743,8600.0
2015-02-18 11:05:00,116.81,116.98,116.81,116.93,13000.0,97.743,97.8852,97.743,97.8434,13000.0
2015-02-18 11:10:00,116.89,116.99,116.86,116.99,6800.0,97.8099,97.8936,97.7848,97.8936,6800.0
2015-02-18 11:15:00,116.96,117.14,116.94,117.14,10800.0,97.8685,98.0191,97.8517,98.0191,10800.0
2015-02-18 11:20:00,117.17,117.21,117.14,117.17,6400.0,98.0442,98.0777,98.0191,98.0442,6400.0
2015-02-18 11:25:00,117.24,117.4,117.23,117.37,5200.0,98.1028,98.2367,98.0944,98.2116,5200.0
2015-02-18 11:30:00,117.36,117.39,117.31,117.39,7200.0,98.2032,98.2283,98.1614,98.2283,7200.0
2015-02-18 11:35:00,117.38,117.42,117.36,117.42,8200.0,98.2199,98.2534,98.2032,98.2534,8200.0
2015-02-18 11:40:00,117.42,117.49,117.27,117.28,7000.0,98.2534,98.312,98.1279,98.1362,7000.0
2015-02-18 11:45:00,117.31,117.35,117.26,117.33,8200.0,98.1614,98.1948,98.1195,98.1781,8200.0
2015-02-18 11:50:00,117.37,117.41,117.31,117.36,6000.0,98.2116,98.245,98.1614,98.2032,6000.0
2015-02-18 11:55:00,117.33,117.33,117.26,117.31,6200.0,98.1781,98.1781,98.1195,98.1614,6200.0
2015-02-18 12:00:00,117.26,117.3,117.25,117.3,4400.0,98.1195,98.153,98.1111,98.153,4400.0
2015-02-18 12:05:00,117.32,117.32,117.22,117.22,3400.0,98.1697,98.1697,98.086,98.086,3400.0
2015-02-18 12:10:00,117.22,117.23,117.17,117.21,6600.0,98.086,98.0944,98.0442,98.0777,6600.0
2015-02-18 12:15:00,117.19,117.23,117.17,117.19,3000.0,98.0609,98.0944,98.0442,98.0609,3000.0
2015-02-18 12:20:00,117.2,117.28,117.18,117.24,4000.0,98.0693,98.1362,98.0526,98.1028,4000.0
2015-02-18 12:25:00,117.17,117.17,117.08,117.08,5200.0,98.0442,98.0442,97.9689,97.9689,5200.0
2015-02-18 12:30:00,117.1,117.19,117.08,117.19,3800.0,97.9856,98.0609,97.9689,98.0609,3800.0
2015-02-18 12:35:00,117.14,117.14,117.0,117.07,8200.0,98.0191,98.0191,97.902,97.9605,8200.0
2015-02-18 12:40:00,117.06,117.08,116.98,116.99,7400.0,97.9522,97.9689,97.8852,97.8936,7400.0
2015-02-18 12:45:00,117.02,117.13,117.02,117.06,5800.0,97.9187,98.0107,97.9187,97.9522,5800.0
2015-02-18 12:50:00,117.08,117.08,117.0,117.01,28200.0,97.9689,97.9689,97.902,97.9103,28200.0
2015-02-18 12:55:00,117.02,117.07,116.99,117.02,4600.0,97.9187,97.9605,97.8936,97.9187,4600.0
2015-02-18 13:00:00,117.02,117.07,117.0,117.04,7800.0,97.9187,97.9605,97.902,97.9354,7800.0
2015-02-18 13:05:00,117.02,117.14,117.02,117.13,5400.0,97.9187,98.0191,97.9187,98.0107,5400.0
2015-02-18 13:10:00,117.13,117.14,117.09,117.1,2200.0,98.0107,98.0191,97.9773,97.9856,2200.0
2015-02-18 13:15:00,117.14,117.32,117.13,117.27,8400.0,98.0191,98.1697,98.0107,98.1279,8400.0
2015-02-18 13:20:00,117.26,117.3,117.24,117.3,4800.0,98.1195,98.153,98.1028,98.153,4800.0
2015-02-18 13:25:00,117.22,117.22,117.1,117.15,5600.0,98.086,98.086,97.9856,98.0275,5600.0
2015-02-18 13:30:00,117.15,117.24,117.1,117.12,5400.0,98.0275,98.1028,97.9856,98.0024,5400.0
2015-02-18 13:35:00,117.1,117.1,117.03,117.03,4600.0,97.9856,97.9856,97.9271,97.9271,4600.0
2015-02-18 13:40:00,117.07,117.08,117.02,117.03,5000.0,97.9605,97.9689,97.9187,97.9271,5000.0
2015-02-18 13:45:00,117.02,117.11,117.0,117.0,8400.0,97.9187,97.994,97.902,97.902,8400.0
2015-02-18 13:50:00,117.0,117.09,117.0,117.09,5000.0,97.902,97.9773,97.902,97.9773,5000.0
2015-02-18 13:55:00,117.08,117.08,117.03,117.03,4800.0,97.9689,97.9689,97.9271,97.9271,4800.0
2015-02-18 14:00:00,117.07,117.42,117.07,117.33,5800.0,97.9605,98.2534,97.9605,98.1781,5800.0
2015-02-18 14:05:00,117.39,117.61,117.39,117.5,16600.0,98.2283,98.4124,98.2283,98.3203,16600.0
2015-02-18 14:10:00,117.52,117.61,117.52,117.61,3800.0,98.3371,98.4124,98.3371,98.4124,3800.0
2015-02-18 14:15:00,117.66,117.71,117.54,117.58,8400.0,98.4542,98.4961,98.3538,98.3873,8400.0
2015-02-18 14:20:00,117.59,117.66,117.53,117.55,8800.0,98.3956,98.4542,98.3454,98.3622,8800.0
2015-02-18 14:25:00,117.53,117.61,117.42,117.45,12800.0,98.3454,98.4124,98.2534,98.2785,12800.0
2015-02-18 14:30:00,117.48,117.54,117.42,117.51,6200.0,98.3036,98.3538,98.2534,98.3287,6200.0
2015-02-18 14:35:00,117.52,117.54,117.44,117.52,9800.0,98.3371,98.3538,98.2701,98.3371,9800.0
2015-02-18 14:40:00,117.53,117.58,117.49,117.57,11000.0,98.3454,98.3873,98.312,98.3789,11000.0
2015-02-18 14:45:00,117.57,117.63,117.55,117.55,10200.0,98.3789,98.4291,98.3622,98.3622,10200.0
2015-02-18 14:50:00,117.55,117.58,117.48,117.48,7400.0,98.3622,98.3873,98.3036,98.3036,7400.0
2015-02-18 14:55:00,117.48,117.57,117.44,117.53,17800.0,98.3036,98.3789,98.2701,98.3454,17800.0
2015-02-18 15:00:00,117.58,117.71,117.55,117.64,7000.0,98.3873,98.4961,98.3622,98.4375,7000.0
2015-02-18 15:05:00,117.66,117.81,117.66,117.76,18800.0,98.4542,98.5797,98.4542,98.5379,18800.0
2015-02-18 15:10:00,117.76,117.79,117.73,117.79,4200.0,98.5379,98.563,98.5128,98.563,4200.0
2015-02-18 15:15:00,117.78,117.89,117.73,117.85,12800.0,98.5546,98.6467,98.5128,98.6132,12800.0
2015-02-18 15:20:00,117.85,117.93,117.82,117.88,12600.0,98.6132,98.6801,98.5881,98.6383,12600.0
2015-02-18 15:25:00,117.86,118.0,117.86,118.0,21200.0,98.6216,98.7387,98.6216,98.7387,21200.0
2015-02-18 15:30:00,118.0,118.03,117.95,118.02,22400.0,98.7387,98.7638,98.6969,98.7555,22400.0
2015-02-18 15:35:00,118.08,118.08,118.0,118.05,28000.0,98.8057,98.8057,98.7387,98.7806,28000.0
2015-02-18 15:40:00,118.05,118.07,117.99,117.99,28000.0,98.7806,98.7973,98.7304,98.7304,28000.0
2015-02-18 15:45:00,117.97,118.05,117.92,118.02,24000.0,98.7136,98.7806,98.6718,98.7555,24000.0
2015-02-18 15:50:00,118.04,118.11,118.0,118.11,45400.0,98.7722,98.8308,98.7387,98.8308,45400.0
2015-02-18 15:55:00,118.08,118.19,118.04,118.13,27200.0,98.8057,98.8977,98.7722,98.8475,27200.0
2015-02-19 09:30:00,117.24,117.6,117.24,117.38,28600.0,98.1028,98.404,98.1028,98.2199,28600.0
2015-02-19 09:35:00,117.63,117.63,117.01,117.27,15600.0,98.4291,98.4291,97.9103,98.1279,15600.0
2015-02-19 09:40:00,117.34,117.86,117.34,117.67,14000.0,98.1865,98.6216,98.1865,98.4626,14000.0
2015-02-19 09:45:00,117.75,117.75,117.44,117.45,6000.0,98.5295,98.5295,98.2701,98.2785,6000.0
2015-02-19 09:50:00,117.45,117.69,117.44,117.51,9200.0,98.2785,98.4793,98.2701,98.3287,9200.0
2015-02-19 09:55:00,117.56,117.56,117.39,117.41,6600.0,98.3705,98.3705,98.2283,98.245,6600.0
2015-02-19 10:00:00,117.39,117.47,117.24,117.47,7600.0,98.2283,98.2952,98.1028,98.2952,7600.0
2015-02-19 10:05:00,117.49,117.71,117.47,117.71,27800.0,98.312,98.4961,98.2952,98.4961,27800.0
2015-02-19 10:10:00,117.71,118.11,117.65,118.11,7600.0,98.4961,98.8308,98.4459,98.8308,7600.0
2015-02-19 10:15:00,118.07,118.19,118.07,118.17,7800.0,98.7973,98.8977,98.7973,98.881,7800.0
2015-02-19 10:20:00,118.13,118.16,117.95,118.02,8800.0,98.8475,98.8726,98.6969,98.7555,8800.0
2015-02-19 10:25:00,117.99,118.1,117.92,117.92,4400.0,98.7304,98.8224,98.6718,98.6718,4400.0
2015-02-19 10:30:00,117.94,117.99,117.89,117.89,6800.0,98.6885,98.7304,98.6467,98.6467,6800.0
2015-02-19 10:35:00,117.91,118.04,117.89,118.04,5800.0,98.6634,98.7722,98.6467,98.7722,5800.0
2015-02-19 10:40:00,118.01,118.05,118.01,118.05,1600.0,98.7471,98.7806,98.7471,98.7806,1600.0
2015-02-19 10:45:00,118.13,118.13,117.95,118.0,21800.0,98.8475,98.8475,98.6969,98.7387,21800.0
2015-02-19 10:50:00,118.0,118.08,118.0,118.01,4200.0,98.7387,98.8057,98.7387,98.7471,4200.0
2015-02-19 10:55:00,118.01,118.12,118.0,118.11,14000.0,98.7471,98.8391,98.7387,98.8308,14000.0
2015-02-19 11:00:00,118.09,118.2,118.02,118.08,12600.0,98.814,98.9061,98.7555,98.8057,12600.0
2015-02-19 11:05:00,118.08,118.14,118.0,118.02,8600.0,98.8057,98.8559,98.7387,98.7555,8600.0
2015-02-19 11:10:00,117.99,118.07,117.98,117.99,2800.0,98.7304,98.7973,98.722,98.7304,2800.0
2015-02-19 11:15:00,118.06,118.22,117.97,118.19,7400.0,98.7889,98.9228,98.7136,98.8977,7400.0
2015-02-19 11:20:00,118.21,118.21,118.05,118.14,34200.0,98.9144,98.9144,98.7806,98.8559,34200.0
2015-02-19 11:25:00,118.13,118.17,118.1,118.12,6200.0,98.8475,98.881,98.8224,98.8391,6200.0
2015-02-19 11:30:00,118.16,118.35,118.15,118.35,5800.0,98.8726,99.0316,98.8642,99.0316,5800.0
2015-02-19 11:35:00,118.33,118.33,118.21,118.23,4400.0,99.0149,99.0149,98.9144,98.9312,4400.0
2015-02-19 11:40:00,118.28,118.49,118.28,118.49,15600.0,98.973,99.1487,98.973,99.1487,15600.0
2015-02-19 11:45:00,118.5,118.57,118.46,118.46,7600.0,99.1571,99.2157,99.1236,99.1236,7600.0
2015-02-19 11:50:00,118.46,118.47,118.28,118.33,16800.0,99.1236,99.132,98.973,99.0149,16800.0
2015-02-19 11:55:00,118.3,118.33,118.17,118.17,5400.0,98.9898,99.0149,98.881,98.881,5400.0
2015-02-19 12:00:00,118.17,118.19,118.08,118.14,13600.0,98.881,98.8977,98.8057,98.8559,13600.0
2015-02-19 12:05:00,118.15,118.26,118.1,118.17,3000.0,98.8642,98.9563,98.8224,98.881,3000.0
2015-02-19 12:10:00,118.17,118.29,118.17,118.29,4000.0,98.881,98.9814,98.881,98.9814,4000.0
2015-02-19 12:15:00,118.23,118.36,118.2,118.36,4000.0,98.9312,99.04,98.9061,99.04,4000.0
2015-02-19 12:20:00,118.36,118.36,118.2,118.2,3000.0,99.04,99.04,98.9061,98.9061,3000.0
2015-02-19 12:25:00,118.2,118.26,118.16,118.16,4400.0,98.9061,98.9563,98.8726,98.8726,4400.0
2015-02-19 12:30:00,118.11,118.14,117.92,117.92,6200.0,98.8308,98.8559,98.6718,98.6718,6200.0
2015-02-19 12:35:00,117.91,117.92,117.75,117.92,4600.0,98.6634,98.6718,98.5295,98.6718,4600.0
2015-02-19 12:40:00,117.86,117.94,117.86,117.92,2200.0,98.6216,98.6885,98.6216,98.6718,2200.0
2015-02-19 12:45:00,117.92,117.97,117.89,117.96,3000.0,98.6718,98.7136,98.6467,98.7053,3000.0
2015-02-19 12:50:00,117.95,117.95,117.86,117.93,2400.0,98.6969,98.6969,98.6216,98.6801,2400.0
2015-02-19 12:55:00,117.97,117.97,117.86,117.93,1800.0,98.7136,98.7136,98.6216,98.6801,1800.0
2015-02-19 13:00:00,117.92,117.92,117.75,117.75,3200.0,98.6718,98.6718,98.5295,98.5295,3200.0
2015-02-19 13:05:00,117.74,117.76,117.69,117.71,3400.0,98.5212,98.5379,98.4793,98.4961,3400.0
2015-02-19 13:10:00,117.66,117.69,117.6,117.61,3200.0,98.4542,98.4793,98.404,98.4124,3200.0
2015-02-19 13:15:00,117.63,117.66,117.6,117.61,2000.0,98.4291,98.4542,98.404,98.4124,2000.0
2015-02-19 13:20:00,117.69,117.78,117.67,117.67,3000.0,98.4793,98.5546,98.4626,98.4626,3000.0
2015-02-19 13:25:00,117.67,117.68,117.6,117.67,3200.0,98.4626,98.471,98.404,98.4626,3200.0
2015-02-19 13:30:00,117.67,117.68,117.61,117.61,1400.0,98.4626,98.471,98.4124,98.4124,1400.0
2015-02-19 13:35:00,117.63,117.7,117.61,117.7,6200.0,98.4291,98.4877,98.4124,98.4877,6200.0
2015-02-19 13:40:00,117.7,117.73,117.67,117.69,2200.0,98.4877,98.5128,98.4626,98.4793,2200.0
2015-02-19 13:45:00,117.7,117.7,117.67,117.67,800.0,98.4877,98.4877,98.4626,98.4626,800.0
2015-02-19 13:50:00,117.7,117.81,117.7,117.81,2800.0,98.4877,98.5797,98.4877,98.5797,2800.0
2015-02-19 13:55:00,117.89,117.89,117.79,117.79,6600.0,98.6467,98.6467,98.563,98.563,6600.0
2015-02-19 14:00:00,117.83,117.86,117.71,117.76,7600.0,98.5965,98.6216,98.4961,98.5379,7600.0
2015-02-19 14:05:00,117.77,117.78,117.7,117.7,2800.0,98.5463,98.5546,98.4877,98.4877,2800.0
2015-02-19 14:10:00,117.67,117.73,117.67,117.67,2000.0,98.4626,98.5128,98.4626,98.4626,2000.0
2015-02-19 14:15:00,117.67,117.73,117.67,117.73,2400.0,98.4626,98.5128,98.4626,98.5128,2400.0
2015-02-19 14:20:00,117.69,117.78,117.64,117.75,8800.0,98.4793,98.5546,98.4375,98.5295,8800.0
2015-02-19 14:25:00,117.73,117.82,117.73,117.81,5400.0,98.5128,98.5881,98.5128,98.5797,5400.0
2015-02-19 14:30:00,117.78,117.89,117.78,117.89,4200.0,98.5546,98.6467,98.5546,98.6467,4200.0
2015-02-19 14:35:00,117.89,117.92,117.74,117.79,10600.0,98.6467,98.6718,98.5212,98.563,10600.0
2015-02-19 14:40:00,117.82,117.92,117.79,117.92,6400.0,98.5881,98.6718,98.563,98.6718,6400.0
2015-02-19 14:45:00,117.94,117.94,117.87,117.9,8800.0,98.6885,98.6885,98.6299,98.655,8800.0
2015-02-19 14:50:00,117.92,117.99,117.91,117.92,7200.0,98.6718,98.7304,98.6634,98.6718,7200.0
2015-02-19 14:55:00,117.9,118.0,117.89,117.9,11400.0,98.655,98.7387,98.6467,98.655,11400.0
2015-02-19 15:00:00,117.96,118.02,117.92,118.0,10600.0,98.7053,98.7555,98.6718,98.7387,10600.0
2015-02-19 15:05:00,118.0,118.08,117.97,117.97,7600.0,98.7387,98.8057,98.7136,98.7136,7600.0
2015-02-19 15:10:00,117.99,118.05,117.99,118.02,8400.0,98.7304,98.7806,98.7304,98.7555,8400.0
2015-02-19 15:15:00,118.02,118.06,117.88,117.93,17400.0,98.7555,98.7889,98.6383,98.6801,17400.0
2015-02-19 15:20:00,117.96,118.0,117.92,117.95,7200.0,98.7053,98.7387,98.6718,98.6969,7200.0
2015-02-19 15:25:00,117.91,117.95,117.86,117.88,10200.0,98.6634,98.6969,98.6216,98.6383,10200.0
2015-02-19 15:30:00,117.9,117.9,117.82,117.85,14800.0,98.655,98.655,98.5881,98.6132,14800.0
2015-02-19 15:35:00,117.88,117.88,117.79,117.79,8400.0,98.6383,98.6383,98.563,98.563,8400.0
2015-02-19 15:40:00,117.8,117.8,117.7,117.75,12400.0,98.5714,98.5714,98.4877,98.5295,12400.0
2015-02-19 15:45:00,117.73,117.78,117.69,117.75,23200.0,98.5128,98.5546,98.4793,98.5295,23200.0
2015-02-19 15:50:00,117.76,117.81,117.7,117.8,18400.0,98.5379,98.5797,98.4877,98.5714,18400.0
2015-02-19 15:55:00,117.79,117.8,117.72,117.77,59200.0,98.563,98.5714,98.5044,98.5463,59200.0
2015-02-20 09:30:00,117.32,117.33,117.13,117.16,82600.0,98.1697,98.1781,98.0107,98.0358,82600.0
2015-02-20 09:35:00,117.17,117.34,116.8,116.83,5800.0,98.0442,98.1865,97.7346,97.7597,5800.0
2015-02-20 09:40:00,116.83,116.83,116.31,116.5,20000.0,97.7597,97.7597,97.3246,97.4836,20000.0
2015-02-20 09:45:00,116.42,116.48,116.39,116.48,10000.0,97.4166,97.4668,97.3915,97.4668,10000.0
2015-02-20 09:50:00,116.42,116.53,116.39,116.45,13200.0,97.4166,97.5087,97.3915,97.4417,13200.0
2015-02-20 09:55:00,116.51,116.51,116.41,116.41,4200.0,97.4919,97.4919,97.4083,97.4083,4200.0
2015-02-20 10:00:00,116.41,116.41,116.05,116.14,11000.0,97.4083,97.4083,97.107,97.1823,11000.0
2015-02-20 10:05:00,116.14,116.33,116.14,116.29,8400.0,97.1823,97.3413,97.1823,97.3078,8400.0
2015-02-20 10:10:00,116.29,116.42,116.23,116.41,11200.0,97.3078,97.4166,97.2576,97.4083,11200.0
2015-02-20 10:15:00,116.36,116.64,116.3,116.52,10200.0,97.3664,97.6007,97.3162,97.5003,10200.0
2015-02-20 10:20:00,116.5,116.89,116.47,116.77,10400.0,97.4836,97.8099,97.4585,97.7095,10400.0
2015-02-20 10:25:00,116.77,116.84,116.7,116.7,5200.0,97.7095,97.7681,97.6509,97.6509,5200.0
2015-02-20 10:30:00,116.63,116.66,116.54,116.66,12600.0,97.5923,97.6175,97.517,97.6175,12600.0
2015-02-20 10:35:00,116.66,116.94,116.61,116.94,18200.0,97.6175,97.8517,97.5756,97.8517,18200.0
2015-02-20 10:40:00,116.94,117.03,116.8,116.86,23400.0,97.8517,97.9271,97.7346,97.7848,23400.0
2015-02-20 10:45:00,116.85,117.09,116.85,116.86,21600.0,97.7764,97.9773,97.7764,97.7848,21600.0
2015-02-20 10:50:00,116.89,116.9,116.72,116.88,44600.0,97.8099,97.8183,97.6677,97.8015,44600.0
2015-02-20 10:55:00,116.89,117.07,116.84,116.92,44400.0,97.8099,97.9605,97.7681,97.835,44400.0
2015-02-20 11:00:00,116.89,116.97,116.8,116.88,28000.0,97.8099,97.8769,97.7346,97.8015,28000.0
2015-02-20 11:05:00,116.83,116.88,116.71,116.75,10200.0,97.7597,97.8015,97.6593,97.6928,10200.0
2015-02-20 11:10:00,116.74,116.77,116.57,116.57,40400.0,97.6844,97.7095,97.5421,97.5421,40400.0
2015-02-20 11:15:00,116.54,116.7,116.46,116.67,85800.0,97.517,97.6509,97.4501,97.6258,85800.0
2015-02-20 11:20:00,116.67,117.05,116.63,116.98,9400.0,97.6258,97.9438,97.5923,97.8852,9400.0
2015-02-20 11:25:00,116.98,117.11,116.98,117.08,4000.0,97.8852,97.994,97.8852,97.9689,4000.0
2015-02-20 11:30:00,117.11,117.23,117.05,117.2,6400.0,97.994,98.0944,97.9438,98.0693,6400.0
2015-02-20 11:35:00,117.21,117.23,117.17,117.21,7600.0,98.0777,98.0944,98.0442,98.0777,7600.0
2015-02-20 11:40:00,117.23,117.32,117.2,117.26,14800.0,98.0944,98.1697,98.0693,98.1195,14800.0
2015-02-20 11:45:00,117.31,117.31,117.2,117.29,5800.0,98.1614,98.1614,98.0693,98.1446,5800.0
2015-02-20 11:50:00,117.28,117.39,117.28,117.32,5800.0,98.1362,98.2283,98.1362,98.1697,5800.0
2015-02-20 11:55:00,117.31,117.42,117.3,117.39,5000.0,98.1614,98.2534,98.153,98.2283,5000.0
2015-02-20 12:00:00,117.38,117.48,117.31,117.41,6800.0,98.2199,98.3036,98.1614,98.245,6800.0
2015-02-20 12:05:00,117.35,117.35,117.32,117.32,1600.0,98.1948,98.1948,98.1697,98.1697,1600.0
2015-02-20 12:10:00,117.33,117.38,117.3,117.35,3800.0,98.1781,98.2199,98.153,98.1948,3800.0
2015-02-20 12:15:00,117.33,117.33,117.27,117.3,1400.0,98.1781,98.1781,98.1279,98.153,1400.0
2015-02-20 12:20:00,117.25,117.28,117.18,117.18,7800.0,98.1111,98.1362,98.0526,98.0526,7800.0
2015-02-20 12:25:00,117.17,117.17,117.07,117.08,2200.0,98.0442,98.0442,97.9605,97.9689,2200.0
2015-02-20 12:30:00,117.07,117.07,116.9,116.97,3200.0,97.9605,97.9605,97.8183,97.8769,3200.0
2015-02-20 12:35:00,117.04,117.32,117.03,117.12,6200.0,97.9354,98.1697,97.9271,98.0024,6200.0
2015-02-20 12:40:00,117.13,117.42,117.13,117.24,12000.0,98.0107,98.2534,98.0107,98.1028,12000.0
2015-02-20 12:45:00,117.25,117.38,117.24,117.37,3600.0,98.1111,98.2199,98.1028,98.2116,3600.0
2015-02-20 12:50:00,117.39,117.44,117.38,117.44,5800.0,98.2283,98.2701,98.2199,98.2701,5800.0
2015-02-20 12:55:00,117.42,117.52,117.41,117.52,17200.0,98.2534,98.3371,98.245,98.3371,17200.0
2015-02-20 13:00:00,117.49,117.66,117.49,117.54,6600.0,98.312,98.4542,98.312,98.3538,6600.0
2015-02-20 13:05:00,117.55,117.69,117.53,117.63,4000.0,98.3622,98.4793,98.3454,98.4291,4000.0
2015-02-20 13:10:00,117.65,117.7,117.58,117.69,4000.0,98.4459,98.4877,98.3873,98.4793,4000.0
2015-02-20 13:15:00,117.64,117.7,117.64,117.66,3200.0,98.4375,98.4877,98.4375,98.4542,3200.0
2015-02-20 13:20:00,117.66,117.78,117.65,117.77,3200.0,98.4542,98.5546,98.4459,98.5463,3200.0
2015-02-20 13:25:00,117.77,117.83,117.76,117.77,2800.0,98.5463,98.5965,98.5379,98.5463,2800.0
2015-02-20 13:30:00,117.79,117.82,117.79,117.8,2000.0,98.563,98.5881,98.563,98.5714,2000.0
2015-02-20 13:35:00,117.79,118.03,117.78,118.02,20200.0,98.563,98.7638,98.5546,98.7555,20200.0
2015-02-20 13:40:00,118.05,118.14,118.03,118.06,5400.0,98.7806,98.8559,98.7638,98.7889,5400.0
2015-02-20 13:45:00,118.08,118.21,118.06,118.17,11200.0,98.8057,98.9144,98.7889,98.881,11200.0
2015-02-20 13:50:00,118.15,118.24,118.14,118.23,5400.0,98.8642,98.9395,98.8559,98.9312,5400.0
2015-02-20 13:55:00,118.26,118.38,118.21,118.36,5000.0,98.9563,99.0567,98.9144,99.04,5000.0
2015-02-20 14:00:00,118.32,118.41,118.26,118.39,9000.0,99.0065,99.0818,98.9563,99.0651,9000.0
2015-02-20 14:05:00,118.39,118.5,118.39,118.42,8400.0,99.0651,99.1571,99.0651,99.0902,8400.0
2015-02-20 14:10:00,118.45,118.5,118.42,118.44,10200.0,99.1153,99.1571,99.0902,99.1069,10200.0
2015-02-20 14:15:00,118.45,118.49,118.39,118.46,11400.0,99.1153,99.1487,99.0651,99.1236,11400.0
2015-02-20 14:20:00,118.44,118.44,118.39,118.44,3600.0,99.1069,99.1069,99.0651,99.1069,3600.0
2015-02-20 14:25:00,118.41,118.44,118.34,118.34,6000.0,99.0818,99.1069,99.0232,99.0232,6000.0
2015-02-20 14:30:00,118.35,118.36,118.27,118.29,8800.0,99.0316,99.04,98.9646,98.9814,8800.0
2015-02-20 14:35:00,118.28,118.33,118.28,118.3,4000.0,98.973,99.0149,98.973,98.9898,4000.0
2015-02-20 14:40:00,118.3,118.3,118.17,118.22,4000.0,98.9898,98.9898,98.881,98.9228,4000.0
2015-02-20 14:45:00,118.23,118.33,118.23,118.28,6600.0,98.9312,99.0149,98.9312,98.973,6600.0
2015-02-20 14:50:00,118.32,118.38,118.32,118.32,4200.0,99.0065,99.0567,99.0065,99.0065,4200.0
2015-02-20 14:55:00,118.34,118.38,118.27,118.33,3600.0,99.0232,99.0567,98.9646,99.0149,3600.0
2015-02-20 15:00:00,118.38,118.49,118.38,118.44,2800.0,99.0567,99.1487,99.0567,99.1069,2800.0
2015-02-20 15:05:00,118.44,118.56,118.39,118.54,6000.0,99.1069,99.2073,99.0651,99.1906,6000.0
2015-02-20 15:10:00,118.54,118.6,118.48,118.48,4000.0,99.1906,99.2408,99.1404,99.1404,4000.0
2015-02-20 15:15:00,118.47,118.47,118.36,118.42,6800.0,99.132,99.132,99.04,99.0902,6800.0
2015-02-20 15:20:00,118.42,118.5,118.41,118.42,5400.0,99.0902,99.1571,99.0818,99.0902,5400.0
2015-02-20 15:25:00,118.42,118.47,118.41,118.42,4800.0,99.0902,99.132,99.0818,99.0902,4800.0
2015-02-20 15:30:00,118.45,118.52,118.34,118.49,6200.0,99.1153,99.1738,99.0232,99.1487,6200.0
2015-02-20 15:35:00,118.49,118.49,118.39,118.41,7600.0,99.1487,99.1487,99.0651,99.0818,7600.0
2015-02-20 15:40:00,118.41,118.45,118.38,118.39,7600.0,99.0818,99.1153,99.0567,99.0651,7600.0
2015-02-20 15:45:00,118.41,118.41,118.29,118.31,14600.0,99.0818,99.0818,98.9814,98.9981,14600.0
2015-02-20 15:50:00,118.33,118.35,118.3,118.34,9600.0,99.0149,99.0316,98.9898,99.0232,9600.0
2015-02-20 15:55:00,118.35,118.39,118.28,118.36,89400.0,99.0316,99.0651,98.973,99.04,89400.0
2015-02-23 09:30:00,117.61,118.17,117.41,117.47,38800.0,98.4124,98.881,98.245,98.2952,38800.0
2015-02-23 09:35:00,117.91,118.2,117.71,117.88,59200.0,98.6634,98.9061,98.4961,98.6383,59200.0
2015-02-23 09:40:00,117.88,117.88,117.44,117.61,15400.0,98.6383,98.6383,98.2701,98.4124,15400.0
2015-02-23 09:45:00,117.71,117.89,117.71,117.79,6400.0,98.4961,98.6467,98.4961,98.563,6400.0
2015-02-23 09:50:00,117.79,118.03,117.79,118.03,14400.0,98.563,98.7638,98.563,98.7638,14400.0
2015-02-23 09:55:00,118.02,118.07,117.89,117.94,15000.0,98.7555,98.7973,98.6467,98.6885,15000.0
2015-02-23 10:00:00,118.05,118.1,117.89,118.02,20800.0,98.7806,98.8224,98.6467,98.7555,20800.0
2015-02-23 10:05:00,118.05,118.19,118.05,118.07,24800.0,98.7806,98.8977,98.7806,98.7973,24800.0
2015-02-23 10:10:00,118.1,118.11,117.85,117.86,34800.0,98.8224,98.8308,98.6132,98.6216,34800.0
2015-02-23 10:15:00,117.89,117.89,117.5,117.67,19000.0,98.6467,98.6467,98.3203,98.4626,19000.0
2015-02-23 10:20:00,117.66,118.06,117.66,118.06,18200.0,98.4542,98.7889,98.4542,98.7889,18200.0
2015-02-23 10:25:00,118.07,118.23,118.04,118.23,12800.0,98.7973,98.9312,98.7722,98.9312,12800.0
2015-02-23 10:30:00,118.27,118.32,118.21,118.28,14800.0,98.9646,99.0065,98.9144,98.973,14800.0
2015-02-23 10:35:00,118.3,118.32,118.18,118.26,9400.0,98.9898,99.0065,98.8893,98.9563,9400.0
2015-02-23 10:40:00,118.28,118.28,118.2,118.27,6800.0,98.973,98.973,98.9061,98.9646,6800.0
2015-02-23 10:45:00,118.24,118.36,118.24,118.31,8400.0,98.9395,99.04,98.9395,98.9981,8400.0
2015-02-23 10:50:00,118.34,118.36,118.27,118.32,12600.0,99.0232,99.04,98.9646,99.0065,12600.0
2015-02-23 10:55:00,118.31,118.39,118.1,118.1,12600.0,98.9981,99.0651,98.8224,98.8224,12600.0
2015-02-23 11:00:00,118.1,118.25,118.03,118.23,13400.0,98.8224,98.9479,98.7638,98.9312,13400.0
2015-02-23 11:05:00,118.23,118.24,118.11,118.14,5200.0,98.9312,98.9395,98.8308,98.8559,5200.0
2015-02-23 11:10:00,118.14,118.26,118.14,118.24,10400.0,98.8559,98.9563,98.8559,98.9395,10400.0
2015-02-23 11:15:00,118.19,118.31,118.16,118.26,14400.0,98.8977,98.9981,98.8726,98.9563,14400.0
2015-02-23 11:20:00,118.21,118.24,118.15,118.16,5200.0,98.9144,98.9395,98.8642,98.8726,5200.0
2015-02-23 11:25:00,118.15,118.2,118.14,118.15,8000.0,98.8642,98.9061,98.8559,98.8642,8000.0
2015-02-23 11:30:00,118.17,118.17,118.01,118.05,12800.0,98.881,98.881,98.7471,98.7806,12800.0
2015-02-23 11:35:00,118.04,118.06,117.98,117.99,12200.0,98.7722,98.7889,98.722,98.7304,12200.0
2015-02-23 11:40:00,118.04,118.06,117.99,117.99,4800.0,98.7722,98.7889,98.7304,98.7304,4800.0
2015-02-23 11:45:00,117.99,118.02,117.92,117.99,11400.0,98.7304,98.7555,98.6718,98.7304,11400.0
2015-02-23 11:50:00,117.95,117.99,117.93,117.99,4800.0,98.6969,98.7304,98.6801,98.7304,4800.0
2015-02-23 11:55:00,117.98,118.03,117.97,117.99,7000.0,98.722,98.7638,98.7136,98.7304,7000.0
2015-02-23 12:00:00,118.0,118.04,117.86,117.96,16000.0,98.7387,98.7722,98.6216,98.7053,16000.0
2015-02-23 12:05:00,117.92,118.0,117.85,118.0,7800.0,98.6718,98.7387,98.6132,98.7387,7800.0
2015-02-23 12:10:00,118.0,118.01,117.93,117.93,10600.0,98.7387,98.7471,98.6801,98.6801,10600.0
2015-02-23 12:15:00,117.92,117.92,117.86,117.89,5200.0,98.6718,98.6718,98.6216,98.6467,5200.0
2015-02-23 12:20:00,117.88,117.88,117.79,117.79,8800.0,98.6383,98.6383,98.563,98.563,8800.0
2015-02-23 12:25:00,117.79,117.79,117.67,117.68,5600.0,98.563,98.563,98.4626,98.471,5600.0
2015-02-23 12:30:00,117.7,117.77,117.67,117.77,12400.0,98.4877,98.5463,98.4626,98.5463,12400.0
2015-02-23 12:35:00,117.77,117.88,117.76,117.8,18000.0,98.5463,98.6383,98.5379,98.5714,18000.0
2015-02-23 12:40:00,117.8,117.83,117.69,117.73,10800.0,98.5714,98.5965,98.4793,98.5128,10800.0
2015-02-23 12:45:00,117.73,117.83,117.72,117.78,7200.0,98.5128,98.5965,98.5044,98.5546,7200.0
2015-02-23 12:50:00,117.74,117.79,117.71,117.74,5800.0,98.5212,98.563,98.4961,98.5212,5800.0
2015-02-23 12:55:00,117.75,117.79,117.69,117.69,16800.0,98.5295,98.563,98.4793,98.4793,16800.0
2015-02-23 13:00:00,117.7,117.8,117.7,117.8,4600.0,98.4877,98.5714,98.4877,98.5714,4600.0
2015-02-23 13:05:00,117.85,117.95,117.85,117.93,6200.0,98.6132,98.6969,98.6132,98.6801,6200.0
2015-02-23 13:10:00,117.91,118.07,117.91,118.04,4800.0,98.6634,98.7973,98.6634,98.7722,4800.0
2015-02-23 13:15:00,118.06,118.14,118.06,118.12,10400.0,98.7889,98.8559,98.7889,98.8391,10400.0
2015-02-23 13:20:00,118.12,118.21,118.12,118.19,10600.0,98.8391,98.9144,98.8391,98.8977,10600.0
2015-02-23 13:25:00,118.14,118.16,118.09,118.09,3600.0,98.8559,98.8726,98.814,98.814,3600.0
2015-02-23 13:30:00,118.11,118.26,118.08,118.1,9600.0,98.8308,98.9563,98.8057,98.8224,9600.0
2015-02-23 13:35:00,118.15,118.19,118.14,118.19,6800.0,98.8642,98.8977,98.8559,98.8977,6800.0
2015-02-23 13:40:00,118.24,118.28,118.1,118.1,8800.0,98.9395,98.973,98.8224,98.8224,8800.0
2015-02-23 13:45:00,118.11,118.22,118.11,118.17,5200.0,98.8308,98.9228,98.8308,98.881,5200.0
2015-02-23 13:50:00,118.17,118.22,118.12,118.12,13800.0,98.881,98.9228,98.8391,98.8391,13800.0
2015-02-23 13:55:00,118.09,118.15,118.07,118.07,7200.0,98.814,98.8642,98.7973,98.7973,7200.0
2015-02-23 14:00:00,118.08,118.2,118.08,118.19,23200.0,98.8057,98.9061,98.8057,98.8977,23200.0
2015-02-23 14:05:00,118.17,118.26,118.17,118.24,4000.0,98.881,98.9563,98.881,98.9395,4000.0
2015-02-23 14:10:00,118.24,118.31,118.24,118.31,8400.0,98.9395,98.9981,98.9395,98.9981,8400.0
2015-02-23 14:15:00,118.29,118.35,118.29,118.31,6800.0,98.9814,99.0316,98.9814,98.9981,6800.0
2015-02-23 14:20:00,118.28,118.39,118.26,118.39,11800.0,98.973,99.0651,98.9563,99.0651,11800.0
2015-02-23 14:25:00,118.39,118.52,118.38,118.52,15000.0,99.0651,99.1738,99.0567,99.1738,15000.0
2015-02-23 14:30:00,118.51,118.55,118.45,118.5,23000.0,99.1655,99.1989,99.1153,99.1571,23000.0
2015-02-23 14:35:00,118.49,118.54,118.41,118.45,10200.0,99.1487,99.1906,99.0818,99.1153,10200.0
2015-02-23 14:40:00,118.39,118.4,118.33,118.33,11800.0,99.0651,99.0734,99.0149,99.0149,11800.0
2015-02-23 14:45:00,118.35,118.35,118.31,118.33,4800.0,99.0316,99.0316,98.9981,99.0149,4800.0
2015-02-23 14:50:00,118.33,118.39,118.33,118.39,10400.0,99.0149,99.0651,99.0149,99.0651,10400.0
2015-02-23 14:55:00,118.39,118.45,118.34,118.34,14800.0,99.0651,99.1153,99.0232,99.0232,14800.0
2015-02-23 15:00:00,118.32,118.38,118.17,118.17,16600.0,99.0065,99.0567,98.881,98.881,16600.0
2015-02-23 15:05:00,118.17,118.32,118.17,118.26,17200.0,98.881,99.0065,98.881,98.9563,17200.0
2015-02-23 15:10:00,118.27,118.29,118.22,118.27,3800.0,98.9646,98.9814,98.9228,98.9646,3800.0
2015-02-23 15:15:00,118.25,118.31,118.23,118.23,16600.0,98.9479,98.9981,98.9312,98.9312,16600.0
2015-02-23 15:20:00,118.24,118.28,118.19,118.28,10800.0,98.9395,98.973,98.8977,98.973,10800.0
2015-02-23 15:25:00,118.28,118.32,118.27,118.31,9800.0,98.973,99.0065,98.9646,98.9981,9800.0
2015-02-23 15:30:00,118.33,118.39,118.29,118.29,20800.0,99.0149,99.0651,98.9814,98.9814,20800.0
2015-02-23 15:35:00,118.31,118.37,118.31,118.37,10800.0,98.9981,99.0483,98.9981,99.0483,10800.0
2015-02-23 15:40:00,118.38,118.42,118.36,118.38,18400.0,99.0567,99.0902,99.04,99.0567,18400.0
2015-02-23 15:45:00,118.38,118.38,118.19,118.21,26200.0,99.0567,99.0567,98.8977,98.9144,26200.0
2015-02-23 15:50:00,118.22,118.24,118.16,118.19,18000.0,98.9228,98.9395,98.8726,98.8977,18000.0
2015-02-23 15:55:00,118.17,118.25,118.17,118.25,39400.0,98.881,98.9479,98.881,98.9479,39400.0
2015-02-24 09:30:00,118.42,118.42,117.76,117.76,26400.0,99.0902,99.0902,98.5379,98.5379,26400.0
2015-02-24 09:35:00,118.11,118.11,117.82,117.82,1800.0,98.8308,98.8308,98.5881,98.5881,1800.0
2015-02-24 09:40:00,118.25,118.38,118.04,118.32,7400.0,98.9479,99.0567,98.7722,99.0065,7400.0
2015-02-24 09:45:00,118.42,118.6,118.33,118.36,12800.0,99.0902,99.2408,99.0149,99.04,12800.0
2015-02-24 09:50:00,118.34,118.34,118.07,118.16,5800.0,99.0232,99.0232,98.7973,98.8726,5800.0
2015-02-24 09:55:00,118.25,118.25,118.02,118.02,8800.0,98.9479,98.9479,98.7555,98.7555,8800.0
2015-02-24 10:00:00,118.0,118.12,117.78,118.04,11800.0,98.7387,98.8391,98.5546,98.7722,11800.0
2015-02-24 10:05:00,118.05,118.27,117.92,118.22,25600.0,98.7806,98.9646,98.6718,98.9228,25600.0
2015-02-24 10:10:00,118.25,118.25,118.12,118.14,4400.0,98.9479,98.9479,98.8391,98.8559,4400.0
2015-02-24 10:15:00,118.14,118.18,117.92,118.08,8800.0,98.8559,98.8893,98.6718,98.8057,8800.0
2015-02-24 10:20:00,118.05,118.18,118.02,118.02,3400.0,98.7806,98.8893,98.7555,98.7555,3400.0
2015-02-24 10:25:00,118.08,118.24,118.08,118.17,6800.0,98.8057,98.9395,98.8057,98.881,6800.0
2015-02-24 10:30:00,118.24,118.24,118.16,118.19,4800.0,98.9395,98.9395,98.8726,98.8977,4800.0
2015-02-24 10:35:00,118.16,118.23,118.1,118.16,7800.0,98.8726,98.9312,98.8224,98.8726,7800.0
2015-02-24 10:40:00,118.22,118.22,118.13,118.19,1800.0,98.9228,98.9228,98.8475,98.8977,1800.0
2015-02-24 10:45:00,118.22,118.25,118.07,118.07,9000.0,98.9228,98.9479,98.7973,98.7973,9000.0
2015-02-24 10:50:00,118.1,118.17,118.09,118.09,6800.0,98.8224,98.881,98.814,98.814,6800.0
2015-02-24 10:55:00,118.1,118.17,118.07,118.11,3400.0,98.8224,98.881,98.7973,98.8308,3400.0
2015-02-24 11:00:00,118.11,118.3,118.09,118.3,8400.0,98.8308,98.9898,98.814,98.9898,8400.0
2015-02-24 11:05:00,118.18,118.27,118.17,118.25,2600.0,98.8893,98.9646,98.881,98.9479,2600.0
2015-02-24 11:10:00,118.31,118.33,118.23,118.3,5000.0,98.9981,99.0149,98.9312,98.9898,5000.0
2015-02-24 11:15:00,118.28,118.29,118.14,118.14,3800.0,98.973,98.9814,98.8559,98.8559,3800.0
2015-02-24 11:20:00,118.14,118.28,118.11,118.23,9200.0,98.8559,98.973,98.8308,98.9312,9200.0
2015-02-24 11:25:00,118.2,118.2,118.13,118.19,4400.0,98.9061,98.9061,98.8475,98.8977,4400.0
2015-02-24 11:30:00,118.18,118.37,118.17,118.17,6800.0,98.8893,99.0483,98.881,98.881,6800.0
2015-02-24 11:35:00,118.14,118.14,118.1,118.13,4000.0,98.8559,98.8559,98.8224,98.8475,4000.0
2015-02-24 11:40:00,118.15,118.23,118.14,118.21,1800.0,98.8642,98.9312,98.8559,98.9144,1800.0
2015-02-24 11:45:00,118.15,118.19,118.14,118.14,2000.0,98.8642,98.8977,98.8559,98.8559,2000.0
2015-02-24 11:50:00,118.14,118.2,118.14,118.18,8800.0,98.8559,98.9061,98.8559,98.8893,8800.0
2015-02-24 11:55:00,118.19,118.32,118.16,118.28,4400.0,98.8977,99.0065,98.8726,98.973,4400.0
2015-02-24 12:00:00,118.26,118.26,118.11,118.14,6600.0,98.9563,98.9563,98.8308,98.8559,6600.0
2015-02-24 12:05:00,118.14,118.19,118.13,118.15,6800.0,98.8559,98.8977,98.8475,98.8642,6800.0
2015-02-24 12:10:00,118.17,118.21,118.11,118.14,3400.0,98.881,98.9144,98.8308,98.8559,3400.0
2015-02-24 12:15:00,118.15,118.25,118.1,118.18,20800.0,98.8642,98.9479,98.8224,98.8893,20800.0
2015-02-24 12:20:00,118.17,118.17,118.13,118.14,1800.0,98.881,98.881,98.8475,98.8559,1800.0
2015-02-24 12:25:00,118.13,118.23,118.11,118.22,10600.0,98.8475,98.9312,98.8308,98.9228,10600.0
2015-02-24 12:30:00,118.22,118.22,117.97,118.14,23400.0,98.9228,98.9228,98.7136,98.8559,23400.0
2015-02-24 12:35:00,118.11,118.22,118.11,118.2,5200.0,98.8308,98.9228,98.8308,98.9061,5200.0
2015-02-24 12:40:00,118.17,118.19,118.11,118.16,3400.0,98.881,98.8977,98.8308,98.8726,3400.0
2015-02-24 12:45:00,118.14,118.14,118.01,118.01,3000.0,98.8559,98.8559,98.7471,98.7471,3000.0
2015-02-24 12:50:00,118.01,118.01,117.98,117.98,3600.0,98.7471,98.7471,98.722,98.722,3600.0
2015-02-24 12:55:00,117.99,118.11,117.99,118.02,7800.0,98.7304,98.8308,98.7304,98.7555,7800.0
2015-02-24 13:00:00,118.02,118.05,117.99,117.99,1400.0,98.7555,98.7806,98.7304,98.7304,1400.0
2015-02-24 13:05:00,118.02,118.07,117.99,118.06,4200.0,98.7555,98.7973,98.7304,98.7889,4200.0
2015-02-24 13:10:00,118.06,118.11,118.06,118.08,2800.0,98.7889,98.8308,98.7889,98.8057,2800.0
2015-02-24 13:15:00,118.07,118.11,118.07,118.08,1600.0,98.7973,98.8308,98.7973,98.8057,1600.0
2015-02-24 13:20:00,118.01,118.19,118.01,118.17,8400.0,98.7471,98.8977,98.7471,98.881,8400.0
2015-02-24 13:25:00,118.16,118.22,118.13,118.13,2800.0,98.8726,98.9228,98.8475,98.8475,2800.0
2015-02-24 13:30:00,118.13,118.17,118.11,118.11,2000.0,98.8475,98.881,98.8308,98.8308,2000.0
2015-02-24 13:35:00,118.13,118.17,118.11,118.14,4200.0,98.8475,98.881,98.8308,98.8559,4200.0
2015-02-24 13:40:00,118.11,118.26,118.07,118.21,13800.0,98.8308,98.9563,98.7973,98.9144,13800.0
2015-02-24 13:45:00,118.25,118.25,118.09,118.13,5600.0,98.9479,98.9479,98.814,98.8475,5600.0
2015-02-24 13:50:00,118.16,118.17,118.12,118.17,2400.0,98.8726,98.881,98.8391,98.881,2400.0
2015-02-24 13:55:00,118.17,118.17,118.15,118.15,1800.0,98.881,98.881,98.8642,98.8642,1800.0
2015-02-24 14:00:00,118.17,118.2,118.14,118.19,5400.0,98.881,98.9061,98.8559,98.8977,5400.0
2015-02-24 14:05:00,118.16,118.27,118.13,118.26,17400.0,98.8726,98.9646,98.8475,98.9563,17400.0
2015-02-24 14:10:00,118.22,118.24,118.15,118.21,29400.0,98.9228,98.9395,98.8642,98.9144,29400.0
2015-02-24 14:15:00,118.21,118.21,118.1,118.12,8600.0,98.9144,98.9144,98.8224,98.8391,8600.0
2015-02-24 14:20:00,118.12,118.26,118.11,118.24,7400.0,98.8391,98.9563,98.8308,98.9395,7400.0
2015-02-24 14:25:00,118.22,118.22,118.16,118.16,2000.0,98.9228,98.9228,98.8726,98.8726,2000.0
2015-02-24 14:30:00,118.17,118.22,118.14,118.14,10000.0,98.881,98.9228,98.8559,98.8559,10000.0
2015-02-24 14:35:00,118.14,118.23,118.14,118.23,7000.0,98.8559,98.9312,98.8559,98.9312,7000.0
2015-02-24 14:40:00,118.23,118.3,118.22,118.3,4400.0,98.9312,98.9898,98.9228,98.9898,4400.0
2015-02-24 14:45:00,118.28,118.32,118.23,118.23,4400.0,98.973,99.0065,98.9312,98.9312,4400.0
2015-02-24 14:50:00,118.21,118.35,118.21,118.35,6800.0,98.9144,99.0316,98.9144,99.0316,6800.0
2015-02-24 14:55:00,118.33,118.39,118.29,118.33,10400.0,99.0149,99.0651,98.9814,99.0149,10400.0
2015-02-24 15:00:00,118.35,118.36,118.31,118.36,6400.0,99.0316,99.04,98.9981,99.04,6400.0
2015-02-24 15:05:00,118.38,118.42,118.37,118.4,2600.0,99.0567,99.0902,99.0483,99.0734,2600.0
2015-02-24 15:10:00,118.44,118.47,118.42,118.47,9000.0,99.1069,99.132,99.0902,99.132,9000.0
2015-02-24 15:15:00,118.42,118.46,118.42,118.46,12000.0,99.0902,99.1236,99.0902,99.1236,12000.0
2015-02-24 15:20:00,118.47,118.5,118.42,118.5,8200.0,99.132,99.1571,99.0902,99.1571,8200.0
2015-02-24 15:25:00,118.5,118.51,118.48,118.5,12400.0,99.1571,99.1655,99.1404,99.1571,12400.0
2015-02-24 15:30:00,118.5,118.51,118.45,118.46,14000.0,99.1571,99.1655,99.1153,99.1236,14000.0
2015-02-24 15:35:00,118.44,118.45,118.38,118.38,8000.0,99.1069,99.1153,99.0567,99.0567,8000.0
2015-02-24 15:40:00,118.39,118.47,118.38,118.42,11000.0,99.0651,99.132,99.0567,99.0902,11000.0
2015-02-24 15:45:00,118.42,118.42,118.27,118.27,20200.0,99.0902,99.0902,98.9646,98.9646,20200.0
2015-02-24 15:50:00,118.29,118.32,118.23,118.28,13600.0,98.9814,99.0065,98.9312,98.973,13600.0
2015-02-24 15:55:00,118.26,118.42,118.26,118.39,58600.0,98.9563,99.0902,98.9563,99.0651,58600.0
2015-02-25 09:30:00,118.0,118.42,117.86,118.42,36400.0,98.7387,99.0902,98.6216,99.0902,36400.0
2015-02-25 09:35:00,118.42,118.42,118.17,118.22,3600.0,99.0902,99.0902,98.881,98.9228,3600.0
2015-02-25 09:40:00,118.29,118.54,118.22,118.53,19800.0,98.9814,99.1906,98.9228,99.1822,19800.0
2015-02-25 09:45:00,118.48,118.51,118.25,118.42,6400.0,99.1404,99.1655,98.9479,99.0902,6400.0
2015-02-25 09:50:00,118.44,118.44,118.3,118.41,17200.0,99.1069,99.1069,98.9898,99.0818,17200.0
2015-02-25 09:55:00,118.41,118.58,118.41,118.52,11200.0,99.0818,99.224,99.0818,99.1738,11200.0
2015-02-25 10:00:00,118.56,118.71,118.52,118.62,8200.0,99.2073,99.3328,99.1738,99.2575,8200.0
2015-02-25 10:05:00,118.63,118.63,118.48,118.5,15400.0,99.2659,99.2659,99.1404,99.1571,15400.0
2015-02-25 10:10:00,118.49,118.59,118.42,118.53,14000.0,99.1487,99.2324,99.0902,99.1822,14000.0
2015-02-25 10:15:00,118.51,118.56,118.39,118.41,22400.0,99.1655,99.2073,99.0651,99.0818,22400.0
2015-02-25 10:20:00,118.51,118.58,118.46,118.46,6200.0,99.1655,99.224,99.1236,99.1236,6200.0
2015-02-25 10:25:00,118.52,118.52,118.39,118.45,16800.0,99.1738,99.1738,99.0651,99.1153,16800.0
2015-02-25 10:30:00,118.37,118.42,118.18,118.18,7800.0,99.0483,99.0902,98.8893,98.8893,7800.0
2015-02-25 10:35:00,118.22,118.33,118.2,118.33,3600.0,98.9228,99.0149,98.9061,99.0149,3600.0
2015-02-25 10:40:00,118.37,118.45,118.29,118.29,5600.0,99.0483,99.1153,98.9814,98.9814,5600.0
2015-02-25 10:45:00,118.3,118.38,118.3,118.3,8000.0,98.9898,99.0567,98.9898,98.9898,8000.0
2015-02-25 10:50:00,118.28,118.33,118.27,118.33,5800.0,98.973,99.0149,98.9646,99.0149,5800.0
2015-02-25 10:55:00,118.26,118.29,118.18,118.22,7000.0,98.9563,98.9814,98.8893,98.9228,7000.0
2015-02-25 11:00:00,118.24,118.32,118.21,118.32,14400.0,98.9395,99.0065,98.9144,99.0065,14400.0
2015-02-25 11:05:00,118.33,118.33,118.13,118.25,15200.0,99.0149,99.0149,98.8475,98.9479,15200.0
2015-02-25 11:10:00,118.24,118.24,118.16,118.19,11400.0,98.9395,98.9395,98.8726,98.8977,11400.0
2015-02-25 11:15:00,118.19,118.23,118.07,118.23,8200.0,98.8977,98.9312,98.7973,98.9312,8200.0
2015-02-25 11:20:00,118.22,118.28,118.22,118.28,600.0,98.9228,98.973,98.9228,98.973,600.0
2015-02-25 11:25:00,118.25,118.28,118.19,118.23,5600.0,98.9479,98.973,98.8977,98.9312,5600.0
2015-02-25 11:30:00,118.15,118.21,118.14,118.2,2800.0,98.8642,98.9144,98.8559,98.9061,2800.0
2015-02-25 11:35:00,118.23,118.27,118.14,118.16,8800.0,98.9312,98.9646,98.8559,98.8726,8800.0
2015-02-25 11:40:00,118.19,118.19,118.11,118.17,14600.0,98.8977,98.8977,98.8308,98.881,14600.0
2015-02-25 11:45:00,118.14,118.25,118.13,118.25,6200.0,98.8559,98.9479,98.8475,98.9479,6200.0
2015-02-25 11:50:00,118.22,118.31,118.22,118.31,2800.0,98.9228,98.9981,98.9228,98.9981,2800.0
2015-02-25 11:55:00,118.29,118.3,118.25,118.28,1800.0,98.9814,98.9898,98.9479,98.973,1800.0
2015-02-25 12:00:00,118.29,118.32,118.25,118.25,11600.0,98.9814,99.0065,98.9479,98.9479,11600.0
2015-02-25 12:05:00,118.25,118.26,118.19,118.19,10000.0,98.9479,98.9563,98.8977,98.8977,10000.0
2015-02-25 12:10:00,118.22,118.26,118.21,118.23,3600.0,98.9228,98.9563,98.9144,98.9312,3600.0
2015-02-25 12:15:00,118.23,118.27,118.2,118.27,3600.0,98.9312,98.9646,98.9061,98.9646,3600.0
2015-02-25 12:20:00,118.24,118.29,118.23,118.26,4800.0,98.9395,98.9814,98.9312,98.9563,4800.0
2015-02-25 12:25:00,118.29,118.3,118.16,118.16,9600.0,98.9814,98.9898,98.8726,98.8726,9600.0
2015-02-25 12:30:00,118.16,118.25,118.14,118.24,3400.0,98.8726,98.9479,98.8559,98.9395,3400.0
2015-02-25 12:35:00,118.24,118.27,118.24,118.27,3200.0,98.9395,98.9646,98.9395,98.9646,3200.0
2015-02-25 12:40:00,118.29,118.29,118.17,118.23,7000.0,98.9814,98.9814,98.881,98.9312,7000.0
2015-02-25 12:45:00,118.2,118.31,118.2,118.25,14400.0,98.9061,98.9981,98.9061,98.9479,14400.0
2015-02-25 12:50:00,118.23,118.29,118.18,118.22,9800.0,98.9312,98.9814,98.8893,98.9228,9800.0
2015-02-25 12:55:00,118.19,118.25,118.18,118.2,6400.0,98.8977,98.9479,98.8893,98.9061,6400.0
2015-02-25 13:00:00,118.24,118.25,118.2,118.23,2200.0,98.9395,98.9479,98.9061,98.9312,2200.0
2015-02-25 13:05:00,118.22,118.23,118.11,118.11,15200.0,98.9228,98.9312,98.8308,98.8308,15200.0
2015-02-25 13:10:00,118.13,118.19,118.09,118.19,2800.0,98.8475,98.8977,98.814,98.8977,2800.0
2015-02-25 13:15:00,118.14,118.23,118.14,118.2,3200.0,98.8559,98.9312,98.8559,98.9061,3200.0
2015-02-25 13:20:00,118.2,118.24,118.17,118.24,5000.0,98.9061,98.9395,98.881,98.9395,5000.0
2015-02-25 13:25:00,118.21,118.23,118.19,118.23,3000.0,98.9144,98.9312,98.8977,98.9312,3000.0
2015-02-25 13:30:00,118.24,118.32,118.21,118.32,6400.0,98.9395,99.0065,98.9144,99.0065,6400.0
2015-02-25 13:35:00,118.31,118.35,118.3,118.31,1600.0,98.9981,99.0316,98.9898,98.9981,1600.0
2015-02-25 13:40:00,118.32,118.32,118.23,118.26,4000.0,99.0065,99.0065,98.9312,98.9563,4000.0
2015-02-25 13:45:00,118.24,118.32,118.23,118.32,4400.0,98.9395,99.0065,98.9312,99.0065,4400.0
2015-02-25 13:50:00,118.31,118.33,118.22,118.28,8800.0,98.9981,99.0149,98.9228,98.973,8800.0
2015-02-25 13:55:00,118.29,118.3,118.24,118.29,3200.0,98.9814,98.9898,98.9395,98.9814,3200.0
2015-02-25 14:00:00,118.3,118.33,118.23,118.33,8800.0,98.9898,99.0149,98.9312,99.0149,8800.0
2015-02-25 14:05:00,118.32,118.33,118.28,118.31,11000.0,99.0065,99.0149,98.973,98.9981,11000.0
2015-02-25 14:10:00,118.33,118.33,118.22,118.33,14600.0,99.0149,99.0149,98.9228,99.0149,14600.0
2015-02-25 14:15:00,118.31,118.38,118.3,118.31,8800.0,98.9981,99.0567,98.9898,98.9981,8800.0
2015-02-25 14:20:00,118.3,118.33,118.24,118.24,26800.0,98.9898,99.0149,98.9395,98.9395,26800.0
2015-02-25 14:25:00,118.23,118.25,118.1,118.1,9000.0,98.9312,98.9479,98.8224,98.8224,9000.0
2015-02-25 14:30:00,118.07,118.24,118.07,118.24,7800.0,98.7973,98.9395,98.7973,98.9395,7800.0
2015-02-25 14:35:00,118.24,118.24,118.05,118.08,11200.0,98.9395,98.9395,98.7806,98.8057,11200.0
2015-02-25 14:40:00,118.06,118.16,118.06,118.1,7000.0,98.7889,98.8726,98.7889,98.8224,7000.0
2015-02-25 14:45:00,118.06,118.15,118.03,118.08,7600.0,98.7889,98.8642,98.7638,98.8057,7600.0
2015-02-25 14:50:00,118.05,118.05,117.92,117.95,11400.0,98.7806,98.7806,98.6718,98.6969,11400.0
2015-02-25 14:55:00,117.94,118.01,117.88,117.89,14800.0,98.6885,98.7471,98.6383,98.6467,14800.0
2015-02-25 15:00:00,117.88,117.97,117.82,117.82,11400.0,98.6383,98.7136,98.5881,98.5881,11400.0
2015-02-25 15:05:00,117.8,117.86,117.74,117.78,14800.0,98.5714,98.6216,98.5212,98.5546,14800.0
2015-02-25 15:10:00,117.81,117.96,117.81,117.96,4000.0,98.5797,98.7053,98.5797,98.7053,4000.0
2015-02-25 15:15:00,117.96,117.96,117.77,117.79,12600.0,98.7053,98.7053,98.5463,98.563,12600.0
2015-02-25 15:20:00,117.76,117.81,117.73,117.76,7400.0,98.5379,98.5797,98.5128,98.5379,7400.0
2015-02-25 15:25:00,117.75,117.79,117.67,117.7,9400.0,98.5295,98.563,98.4626,98.4877,9400.0
2015-02-25 15:30:00,117.66,117.73,117.61,117.63,16000.0,98.4542,98.5128,98.4124,98.4291,16000.0
2015-02-25 15:35:00,117.63,117.67,117.61,117.62,15000.0,98.4291,98.4626,98.4124,98.4207,15000.0
2015-02-25 15:40:00,117.62,117.67,117.58,117.63,12400.0,98.4207,98.4626,98.3873,98.4291,12400.0
2015-02-25 15:45:00,117.65,117.77,117.65,117.73,23600.0,98.4459,98.5463,98.4459,98.5128,23600.0
2015-02-25 15:50:00,117.77,117.84,117.75,117.77,21400.0,98.5463,98.6048,98.5295,98.5463,21400.0
2015-02-25 15:55:00,117.79,117.91,117.76,117.83,48600.0,98.563,98.6634,98.5379,98.5965,48600.0
2015-02-26 09:30:00,117.62,118.41,117.62,117.98,22600.0,98.4207,99.0818,98.4207,98.722,22600.0
2015-02-26 09:35:00,118.01,118.15,117.89,118.13,13000.0,98.7471,98.8642,98.6467,98.8475,13000.0
2015-02-26 09:40:00,118.11,118.12,117.89,118.0,3600.0,98.8308,98.8391,98.6467,98.7387,3600.0
2015-02-26 09:45:00,118.0,118.11,117.77,117.95,10800.0,98.7387,98.8308,98.5463,98.6969,10800.0
2015-02-26 09:50:00,118.01,118.01,117.81,117.87,8200.0,98.7471,98.7471,98.5797,98.6299,8200.0
2015-02-26 09:55:00,117.79,117.89,117.68,117.71,18000.0,98.563,98.6467,98.471,98.4961,18000.0
2015-02-26 10:00:00,117.75,117.81,117.69,117.81,2800.0,98.5295,98.5797,98.4793,98.5797,2800.0
2015-02-26 10:05:00,117.86,117.94,117.61,117.76,11400.0,98.6216,98.6885,98.4124,98.5379,11400.0
2015-02-26 10:10:00,117.67,117.69,117.58,117.66,7600.0,98.4626,98.4793,98.3873,98.4542,7600.0
2015-02-26 10:15:00,117.74,117.75,117.63,117.72,10000.0,98.5212,98.5295,98.4291,98.5044,10000.0
2015-02-26 10:20:00,117.63,117.67,117.6,117.67,6200.0,98.4291,98.4626,98.404,98.4626,6200.0
2015-02-26 10:25:00,117.62,117.73,117.61,117.61,4800.0,98.4207,98.5128,98.4124,98.4124,4800.0
2015-02-26 10:30:00,117.67,117.74,117.53,117.72,8600.0,98.4626,98.5212,98.3454,98.5044,8600.0
2015-02-26 10:35:00,117.77,117.98,117.77,117.83,7400.0,98.5463,98.722,98.5463,98.5965,7400.0
2015-02-26 10:40:00,117.85,117.87,117.75,117.75,2400.0,98.6132,98.6299,98.5295,98.5295,2400.0
2015-02-26 10:45:00,117.8,117.84,117.74,117.74,5000.0,98.5714,98.6048,98.5212,98.5212,5000.0
2015-02-26 10:50:00,117.8,117.83,117.69,117.69,9400.0,98.5714,98.5965,98.4793,98.4793,9400.0
2015-02-26 10:55:00,117.73,117.76,117.73,117.75,3800.0,98.5128,98.5379,98.5128,98.5295,3800.0
2015-02-26 11:00:00,117.73,117.82,117.73,117.82,8400.0,98.5128,98.5881,98.5128,98.5881,8400.0
2015-02-26 11:05:00,117.79,117.99,117.78,117.92,10400.0,98.563,98.7304,98.5546,98.6718,10400.0
2015-02-26 11:10:00,117.94,117.99,117.85,117.95,4600.0,98.6885,98.7304,98.6132,98.6969,4600.0
2015-02-26 11:15:00,117.93,117.98,117.92,117.98,6800.0,98.6801,98.722,98.6718,98.722,6800.0
2015-02-26 11:20:00,118.0,118.08,117.94,117.94,7400.0,98.7387,98.8057,98.6885,98.6885,7400.0
2015-02-26 11:25:00,117.94,117.97,117.92,117.97,3800.0,98.6885,98.7136,98.6718,98.7136,3800.0
2015-02-26 11:30:00,118.0,118.08,117.98,118.0,2600.0,98.7387,98.8057,98.722,98.7387,2600.0
2015-02-26 11:35:00,118.06,118.11,118.03,118.08,5000.0,98.7889,98.8308,98.7638,98.8057,5000.0
2015-02-26 11:40:00,118.06,118.06,117.89,117.92,31800.0,98.7889,98.7889,98.6467,98.6718,31800.0
2015-02-26 11:45:00,117.96,117.96,117.8,117.86,7600.0,98.7053,98.7053,98.5714,98.6216,7600.0
2015-02-26 11:50:00,117.81,117.89,117.77,117.89,4800.0,98.5797,98.6467,98.5463,98.6467,4800.0
2015-02-26 11:55:00,117.86,117.97,117.86,117.92,11400.0,98.6216,98.7136,98.6216,98.6718,11400.0
2015-02-26 12:00:00,117.86,117.86,117.79,117.84,3200.0,98.6216,98.6216,98.563,98.6048,3200.0
2015-02-26 12:05:00,117.85,117.85,117.78,117.82,2600.0,98.6132,98.6132,98.5546,98.5881,2600.0
2015-02-26 12:10:00,117.85,117.96,117.83,117.96,1800.0,98.6132,98.7053,98.5965,98.7053,1800.0
2015-02-26 12:15:00,117.89,117.96,117.83,117.83,6200.0,98.6467,98.7053,98.5965,98.5965,6200.0
2015-02-26 12:20:00,117.83,117.83,117.75,117.8,8000.0,98.5965,98.5965,98.5295,98.5714,8000.0
2015-02-26 12:25:00,117.8,117.87,117.73,117.73,12200.0,98.5714,98.6299,98.5128,98.5128,12200.0
2015-02-26 12:30:00,117.78,117.79,117.75,117.78,4200.0,98.5546,98.563,98.5295,98.5546,4200.0
2015-02-26 12:35:00,117.76,117.85,117.76,117.83,5800.0,98.5379,98.6132,98.5379,98.5965,5800.0
2015-02-26 12:40:00,117.84,117.88,117.84,117.88,2400.0,98.6048,98.6383,98.6048,98.6383,2400.0
2015-02-26 12:45:00,117.87,117.97,117.86,117.89,6000.0,98.6299,98.7136,98.6216,98.6467,6000.0
2015-02-26 12:50:00,117.94,117.95,117.88,117.88,1400.0,98.6885,98.6969,98.6383,98.6383,1400.0
2015-02-26 12:55:00,117.93,117.96,117.87,117.96,2600.0,98.6801,98.7053,98.6299,98.7053,2600.0
2015-02-26 13:00:00,117.98,117.98,117.92,117.95,2200.0,98.722,98.722,98.6718,98.6969,2200.0
2015-02-26 13:05:00,117.95,117.99,117.9,117.9,2800.0,98.6969,98.7304,98.655,98.655,2800.0
2015-02-26 13:10:00,117.88,117.91,117.88,117.89,1600.0,98.6383,98.6634,98.6383,98.6467,1600.0
2015-02-26 13:15:00,117.94,117.94,117.92,117.93,2000.0,98.6885,98.6885,98.6718,98.6801,2000.0
2015-02-26 13:20:00,117.91,117.92,117.73,117.85,9000.0,98.6634,98.6718,98.5128,98.6132,9000.0
2015-02-26 13:25:00,117.85,117.9,117.82,117.9,1000.0,98.6132,98.655,98.5881,98.655,1000.0
2015-02-26 13:30:00,117.89,117.9,117.85,117.89,2800.0,98.6467,98.655,98.6132,98.6467,2800.0
2015-02-26 13:35:00,117.89,117.89,117.82,117.82,2200.0,98.6467,98.6467,98.5881,98.5881,2200.0
2015-02-26 13:40:00,117.81,117.85,117.78,117.83,5000.0,98.5797,98.6132,98.5546,98.5965,5000.0
2015-02-26 13:45:00,117.8,117.83,117.74,117.81,16200.0,98.5714,98.5965,98.5212,98.5797,16200.0
2015-02-26 13:50:00,117.78,117.88,117.75,117.79,20400.0,98.5546,98.6383,98.5295,98.563,20400.0
2015-02-26 13:55:00,117.79,117.84,117.76,117.83,3600.0,98.563,98.6048,98.5379,98.5965,3600.0
2015-02-26 14:00:00,117.82,117.88,117.79,117.83,4600.0,98.5881,98.6383,98.563,98.5965,4600.0
2015-02-26 14:05:00,117.81,117.81,117.66,117.66,14200.0,98.5797,98.5797,98.4542,98.4542,14200.0
2015-02-26 14:10:00,117.66,117.8,117.65,117.8,7600.0,98.4542,98.5714,98.4459,98.5714,7600.0
2015-02-26 14:15:00,117.78,117.8,117.6,117.6,13200.0,98.5546,98.5714,98.404,98.404,13200.0
2015-02-26 14:20:00,117.6,117.72,117.6,117.66,6400.0,98.404,98.5044,98.404,98.4542,6400.0
2015-02-26 14:25:00,117.65,117.67,117.47,117.5,7800.0,98.4459,98.4626,98.2952,98.3203,7800.0
2015-02-26 14:30:00,117.49,117.61,117.49,117.51,6800.0,98.312,98.4124,98.312,98.3287,6800.0
2015-02-26 14:35:00,117.47,117.54,117.46,117.53,5800.0,98.2952,98.3538,98.2869,98.3454,5800.0
2015-02-26 14:40:00,117.53,117.64,117.53,117.55,6000.0,98.3454,98.4375,98.3454,98.3622,6000.0
2015-02-26 14:45:00,117.5,117.6,117.48,117.6,7000.0,98.3203,98.404,98.3036,98.404,7000.0
2015-02-26 14:50:00,117.58,117.69,117.58,117.6,10200.0,98.3873,98.4793,98.3873,98.404,10200.0
2015-02-26 14:55:00,117.56,117.64,117.52,117.64,5400.0,98.3705,98.4375,98.3371,98.4375,5400.0
2015-02-26 15:00:00,117.64,117.65,117.33,117.41,24000.0,98.4375,98.4459,98.1781,98.245,24000.0
2015-02-26 15:05:00,117.39,117.57,117.39,117.53,6800.0,98.2283,98.3789,98.2283,98.3454,6800.0
2015-02-26 15:10:00,117.53,117.72,117.51,117.72,9800.0,98.3454,98.5044,98.3287,98.5044,9800.0
2015-02-26 15:15:00,117.71,117.81,117.67,117.81,6400.0,98.4961,98.5797,98.4626,98.5797,6400.0
2015-02-26 15:20:00,117.83,117.88,117.79,117.79,10800.0,98.5965,98.6383,98.563,98.563,10800.0
2015-02-26 15:25:00,117.8,117.86,117.77,117.83,8000.0,98.5714,98.6216,98.5463,98.5965,8000.0
2015-02-26 15:30:00,117.82,117.86,117.76,117.83,13400.0,98.5881,98.6216,98.5379,98.5965,13400.0
2015-02-26 15:35:00,117.83,117.85,117.77,117.8,16000.0,98.5965,98.6132,98.5463,98.5714,16000.0
2015-02-26 15:40:00,117.82,117.94,117.8,117.89,11600.0,98.5881,98.6885,98.5714,98.6467,11600.0
2015-02-26 15:45:00,117.86,117.98,117.82,117.93,27200.0,98.6216,98.722,98.5881,98.6801,27200.0
2015-02-26 15:50:00,117.93,118.0,117.89,117.96,31400.0,98.6801,98.7387,98.6467,98.7053,31400.0
2015-02-26 15:55:00,117.96,118.0,117.89,117.96,60400.0,98.7053,98.7387,98.6467,98.7053,60400.0
2015-02-27 09:30:00,117.94,118.48,117.94,118.36,35200.0,98.6885,99.1404,98.6885,99.04,35200.0
2015-02-27 09:35:00,118.36,118.36,117.86,117.91,13800.0,99.04,99.04,98.6216,98.6634,13800.0
2015-02-27 09:40:00,117.92,117.96,117.17,117.25,18600.0,98.6718,98.7053,98.0442,98.1111,18600.0
2015-02-27 09:45:00,117.22,117.47,117.05,117.46,29400.0,98.086,98.2952,97.9438,98.2869,29400.0
2015-02-27 09:50:00,117.46,117.56,117.33,117.52,19800.0,98.2869,98.3705,98.1781,98.3371,19800.0
2015-02-27 09:55:00,117.39,117.62,117.39,117.45,11400.0,98.2283,98.4207,98.2283,98.2785,11400.0
2015-02-27 10:00:00,117.41,117.61,117.41,117.47,19200.0,98.245,98.4124,98.245,98.2952,19200.0
2015-02-27 10:05:00,117.51,117.58,117.46,117.56,13000.0,98.3287,98.3873,98.2869,98.3705,13000.0
2015-02-27 10:10:00,117.55,117.62,117.31,117.57,15600.0,98.3622,98.4207,98.1614,98.3789,15600.0
2015-02-27 10:15:00,117.64,117.64,117.56,117.56,2400.0,98.4375,98.4375,98.3705,98.3705,2400.0
2015-02-27 10:20:00,117.54,117.6,117.51,117.59,7800.0,98.3538,98.404,98.3287,98.3956,7800.0
2015-02-27 10:25:00,117.56,117.69,117.53,117.53,6800.0,98.3705,98.4793,98.3454,98.3454,6800.0
2015-02-27 10:30:00,117.52,117.58,117.47,117.54,12800.0,98.3371,98.3873,98.2952,98.3538,12800.0
2015-02-27 10:35:00,117.49,117.56,117.45,117.45,3200.0,98.312,98.3705,98.2785,98.2785,3200.0
2015-02-27 10:40:00,117.49,117.61,117.49,117.61,6400.0,98.312,98.4124,98.312,98.4124,6400.0
2015-02-27 10:45:00,117.64,117.74,117.58,117.7,8400.0,98.4375,98.5212,98.3873,98.4877,8400.0
2015-02-27 10:50:00,117.68,117.68,117.55,117.55,2600.0,98.471,98.471,98.3622,98.3622,2600.0
2015-02-27 10:55:00,117.6,117.65,117.44,117.44,3000.0,98.404,98.4459,98.2701,98.2701,3000.0
2015-02-27 11:00:00,117.44,117.44,117.35,117.37,2400.0,98.2701,98.2701,98.1948,98.2116,2400.0
2015-02-27 11:05:00,117.37,117.5,117.37,117.49,16800.0,98.2116,98.3203,98.2116,98.312,16800.0
2015-02-27 11:10:00,117.47,117.53,117.44,117.52,8200.0,98.2952,98.3454,98.2701,98.3371,8200.0
2015-02-27 11:15:00,117.52,117.6,117.5,117.6,2000.0,98.3371,98.404,98.3203,98.404,2000.0
2015-02-27 11:20:00,117.58,117.64,117.54,117.59,8400.0,98.3873,98.4375,98.3538,98.3956,8400.0
2015-02-27 11:25:00,117.61,117.67,117.48,117.48,5600.0,98.4124,98.4626,98.3036,98.3036,5600.0
2015-02-27 11:30:00,117.58,117.68,117.57,117.57,2800.0,98.3873,98.471,98.3789,98.3789,2800.0
2015-02-27 11:35:00,117.61,117.67,117.6,117.62,1800.0,98.4124,98.4626,98.404,98.4207,1800.0
2015-02-27 11:40:00,117.6,117.76,117.6,117.65,4600.0,98.404,98.5379,98.404,98.4459,4600.0
2015-02-27 11:45:00,117.67,117.67,117.57,117.57,2400.0,98.4626,98.4626,98.3789,98.3789,2400.0
2015-02-27 11:50:00,117.57,117.64,117.54,117.64,5000.0,98.3789,98.4375,98.3538,98.4375,5000.0
2015-02-27 11:55:00,117.62,117.66,117.62,117.66,1200.0,98.4207,98.4542,98.4207,98.4542,1200.0
2015-02-27 12:00:00,117.66,117.72,117.66,117.67,4200.0,98.4542,98.5044,98.4542,98.4626,4200.0
2015-02-27 12:05:00,117.67,117.74,117.64,117.73,7800.0,98.4626,98.5212,98.4375,98.5128,7800.0
2015-02-27 12:10:00,117.76,117.82,117.63,117.82,36400.0,98.5379,98.5881,98.4291,98.5881,36400.0
2015-02-27 12:15:00,117.81,117.85,117.81,117.85,7800.0,98.5797,98.6132,98.5797,98.6132,7800.0
2015-02-27 12:20:00,117.85,118.0,117.85,117.94,5600.0,98.6132,98.7387,98.6132,98.6885,5600.0
2015-02-27 12:25:00,117.97,117.98,117.96,117.96,1600.0,98.7136,98.722,98.7053,98.7053,1600.0
2015-02-27 12:30:00,117.98,118.02,117.91,117.93,9200.0,98.722,98.7555,98.6634,98.6801,9200.0
2015-02-27 12:35:00,117.93,117.93,117.9,117.91,3000.0,98.6801,98.6801,98.655,98.6634,3000.0
2015-02-27 12:40:00,117.91,117.96,117.91,117.96,2200.0,98.6634,98.7053,98.6634,98.7053,2200.0
2015-02-27 12:45:00,117.95,118.04,117.95,118.04,5000.0,98.6969,98.7722,98.6969,98.7722,5000.0
2015-02-27 12:50:00,118.05,118.07,117.97,117.97,7200.0,98.7806,98.7973,98.7136,98.7136,7200.0
2015-02-27 12:55:00,117.96,118.08,117.92,118.05,4400.0,98.7053,98.8057,98.6718,98.7806,4400.0
2015-02-27 13:00:00,118.01,118.01,117.97,118.0,3200.0,98.7471,98.7471,98.7136,98.7387,3200.0
2015-02-27 13:05:00,117.95,117.98,117.95,117.95,1000.0,98.6969,98.722,98.6969,98.6969,1000.0
2015-02-27 13:10:00,117.98,117.98,117.92,117.92,5400.0,98.722,98.722,98.6718,98.6718,5400.0
2015-02-27 13:15:00,117.92,117.94,117.86,117.94,8600.0,98.6718,98.6885,98.6216,98.6885,8600.0
2015-02-27 13:20:00,117.96,117.98,117.94,117.94,2400.0,98.7053,98.722,98.6885,98.6885,2400.0
2015-02-27 13:25:00,117.94,118.01,117.89,118.0,7800.0,98.6885,98.7471,98.6467,98.7387,7800.0
2015-02-27 13:30:00,117.98,117.98,117.94,117.94,2000.0,98.722,98.722,98.6885,98.6885,2000.0
2015-02-27 13:35:00,117.89,117.92,117.86,117.86,2000.0,98.6467,98.6718,98.6216,98.6216,2000.0
2015-02-27 13:40:00,117.88,117.97,117.88,117.91,3600.0,98.6383,98.7136,98.6383,98.6634,3600.0
2015-02-27 13:45:00,117.89,117.96,117.86,117.93,3200.0,98.6467,98.7053,98.6216,98.6801,3200.0
2015-02-27 13:50:00,117.95,117.99,117.91,117.95,8000.0,98.6969,98.7304,98.6634,98.6969,8000.0
2015-02-27 13:55:00,117.94,118.16,117.94,118.1,48000.0,98.6885,98.8726,98.6885,98.8224,48000.0
2015-02-27 14:00:00,118.11,118.19,118.1,118.14,7400.0,98.8308,98.8977,98.8224,98.8559,7400.0
2015-02-27 14:05:00,118.12,118.14,118.08,118.08,11800.0,98.8391,98.8559,98.8057,98.8057,11800.0
2015-02-27 14:10:00,118.03,118.07,118.01,118.04,7000.0,98.7638,98.7973,98.7471,98.7722,7000.0
2015-02-27 14:15:00,118.0,118.04,117.93,117.93,5000.0,98.7387,98.7722,98.6801,98.6801,5000.0
2015-02-27 14:20:00,117.95,117.99,117.94,117.99,2000.0,98.6969,98.7304,98.6885,98.7304,2000.0
2015-02-27 14:25:00,117.94,117.99,117.91,117.99,9000.0,98.6885,98.7304,98.6634,98.7304,9000.0
2015-02-27 14:30:00,117.96,117.99,117.92,117.92,6400.0,98.7053,98.7304,98.6718,98.6718,6400.0
2015-02-27 14:35:00,117.92,118.13,117.87,117.92,69000.0,98.6718,98.8475,98.6299,98.6718,69000.0
2015-02-27 14:40:00,117.92,117.98,117.86,117.86,4600.0,98.6718,98.722,98.6216,98.6216,4600.0
2015-02-27 14:45:00,117.79,117.89,117.71,117.89,9400.0,98.563,98.6467,98.4961,98.6467,9400.0
2015-02-27 14:50:00,117.87,117.94,117.83,117.93,10800.0,98.6299,98.6885,98.5965,98.6801,10800.0
2015-02-27 14:55:00,117.89,117.89,117.83,117.86,13800.0,98.6467,98.6467,98.5965,98.6216,13800.0
2015-02-27 15:00:00,117.87,117.87,117.71,117.78,27200.0,98.6299,98.6299,98.4961,98.5546,27200.0
2015-02-27 15:05:00,117.83,117.89,117.83,117.85,21800.0,98.5965,98.6467,98.5965,98.6132,21800.0
2015-02-27 15:10:00,117.83,117.88,117.83,117.85,16000.0,98.5965,98.6383,98.5965,98.6132,16000.0
2015-02-27 15:15:00,117.83,117.94,117.82,117.86,29600.0,98.5965,98.6885,98.5881,98.6216,29600.0
2015-02-27 15:20:00,117.84,117.89,117.8,117.89,10400.0,98.6048,98.6467,98.5714,98.6467,10400.0
2015-02-27 15:25:00,117.89,117.99,117.86,117.97,11200.0,98.6467,98.7304,98.6216,98.7136,11200.0
2015-02-27 15:30:00,117.98,117.99,117.83,117.86,19800.0,98.722,98.7304,98.5965,98.6216,19800.0
2015-02-27 15:35:00,117.87,117.92,117.82,117.83,10000.0,98.6299,98.6718,98.5881,98.5965,10000.0
2015-02-27 15:40:00,117.83,117.89,117.75,117.89,26800.0,98.5965,98.6467,98.5295,98.6467,26800.0
2015-02-27 15:45:00,117.88,117.94,117.88,117.89,29200.0,98.6383,98.6885,98.6383,98.6467,29200.0
2015-02-27 15:50:00,117.9,117.92,117.88,117.88,41000.0,98.655,98.6718,98.6383,98.6383,41000.0
2015-02-27 15:55:00,117.88,117.89,117.66,117.72,107400.0,98.6383,98.6467,98.4542,98.5044,107400.0
2015-03-02 09:30:00,118.45,118.45,117.78,117.81,50600.0,99.1153,99.1153,98.5546,98.5797,50600.0
2015-03-02 09:35:00,117.82,118.08,117.82,117.96,3400.0,98.5881,98.8057,98.5881,98.7053,3400.0
2015-03-02 09:40:00,117.84,118.13,117.84,117.98,12800.0,98.6048,98.8475,98.6048,98.722,12800.0
2015-03-02 09:45:00,118.1,118.19,117.95,118.01,13200.0,98.8224,98.8977,98.6969,98.7471,13200.0
2015-03-02 09:50:00,118.0,118.18,118.0,118.11,17600.0,98.7387,98.8893,98.7387,98.8308,17600.0
2015-03-02 09:55:00,118.1,118.1,117.95,118.02,15800.0,98.8224,98.8224,98.6969,98.7555,15800.0
2015-03-02 10:00:00,118.05,118.1,118.02,118.04,4200.0,98.7806,98.8224,98.7555,98.7722,4200.0
2015-03-02 10:05:00,117.95,118.08,117.95,118.07,8000.0,98.6969,98.8057,98.6969,98.7973,8000.0
2015-03-02 10:10:00,118.08,118.22,118.01,118.18,8000.0,98.8057,98.9228,98.7471,98.8893,8000.0
2015-03-02 10:15:00,118.11,118.37,118.1,118.33,11600.0,98.8308,99.0483,98.8224,99.0149,11600.0
2015-03-02 10:20:00,118.39,118.51,118.36,118.48,7200.0,99.0651,99.1655,99.04,99.1404,7200.0
2015-03-02 10:25:00,118.49,118.51,118.35,118.35,8600.0,99.1487,99.1655,99.0316,99.0316,8600.0
2015-03-02 10:30:00,118.42,118.45,118.25,118.39,10800.0,99.0902,99.1153,98.9479,99.0651,10800.0
2015-03-02 10:35:00,118.49,118.5,118.44,118.44,2800.0,99.1487,99.1571,99.1069,99.1069,2800.0
2015-03-02 10:40:00,118.42,118.46,118.3,118.3,15000.0,99.0902,99.1236,98.9898,98.9898,15000.0
2015-03-02 10:45:00,118.36,118.42,118.33,118.33,3200.0,99.04,99.0902,99.0149,99.0149,3200.0
2015-03-02 10:50:00,118.28,118.49,118.28,118.49,11600.0,98.973,99.1487,98.973,99.1487,11600.0
2015-03-02 10:55:00,118.48,118.49,118.42,118.46,5600.0,99.1404,99.1487,99.0902,99.1236,5600.0
2015-03-02 11:00:00,118.48,118.48,118.45,118.45,3800.0,99.1404,99.1404,99.1153,99.1153,3800.0
2015-03-02 11:05:00,118.41,118.41,118.33,118.33,2800.0,99.0818,99.0818,99.0149,99.0149,2800.0
2015-03-02 11:10:00,118.36,118.48,118.36,118.47,16000.0,99.04,99.1404,99.04,99.132,16000.0
2015-03-02 11:15:00,118.47,118.5,118.46,118.5,11800.0,99.132,99.1571,99.1236,99.1571,11800.0
2015-03-02 11:20:00,118.5,118.5,118.39,118.41,12400.0,99.1571,99.1571,99.0651,99.0818,12400.0
2015-03-02 11:25:00,118.44,118.44,118.36,118.38,7000.0,99.1069,99.1069,99.04,99.0567,7000.0
2015-03-02 11:30:00,118.36,118.38,118.28,118.3,27000.0,99.04,99.0567,98.973,98.9898,27000.0
2015-03-02 11:35:00,118.31,118.45,118.29,118.39,9400.0,98.9981,99.1153,98.9814,99.0651,9400.0
2015-03-02 11:40:00,118.39,118.5,118.39,118.42,7600.0,99.0651,99.1571,99.0651,99.0902,7600.0
2015-03-02 11:45:00,118.48,118.5,118.42,118.47,26200.0,99.1404,99.1571,99.0902,99.132,26200.0
2015-03-02 11:50:00,118.49,118.5,118.42,118.5,15800.0,99.1487,99.1571,99.0902,99.1571,15800.0
2015-03-02 11:55:00,118.49,118.5,118.44,118.5,22000.0,99.1487,99.1571,99.1069,99.1571,22000.0
2015-03-02 12:00:00,118.5,118.5,118.46,118.49,9400.0,99.1571,99.1571,99.1236,99.1487,9400.0
2015-03-02 12:05:00,118.5,118.51,118.49,118.51,28600.0,99.1571,99.1655,99.1487,99.1655,28600.0
2015-03-02 12:10:00,118.51,118.51,118.28,118.39,14000.0,99.1655,99.1655,98.973,99.0651,14000.0
2015-03-02 12:15:00,118.39,118.42,118.35,118.39,4400.0,99.0651,99.0902,99.0316,99.0651,4400.0
2015-03-02 12:20:00,118.4,118.4,118.27,118.28,13400.0,99.0734,99.0734,98.9646,98.973,13400.0
2015-03-02 12:25:00,118.28,118.44,118.27,118.43,31600.0,98.973,99.1069,98.9646,99.0985,31600.0
2015-03-02 12:30:00,118.45,118.5,118.44,118.48,3000.0,99.1153,99.1571,99.1069,99.1404,3000.0
2015-03-02 12:35:00,118.49,118.61,118.49,118.58,19400.0,99.1487,99.2492,99.1487,99.224,19400.0
2015-03-02 12:40:00,118.58,118.62,118.54,118.62,18200.0,99.224,99.2575,99.1906,99.2575,18200.0
2015-03-02 12:45:00,118.63,118.67,118.62,118.64,8200.0,99.2659,99.2994,99.2575,99.2743,8200.0
2015-03-02 12:50:00,118.68,118.72,118.64,118.67,33000.0,99.3077,99.3412,99.2743,99.2994,33000.0
2015-03-02 12:55:00,118.67,118.72,118.67,118.71,5800.0,99.2994,99.3412,99.2994,99.3328,5800.0
2015-03-02 13:00:00,118.72,118.73,118.67,118.72,10000.0,99.3412,99.3496,99.2994,99.3412,10000.0
2015-03-02 13:05:00,118.71,118.73,118.69,118.69,10200.0,99.3328,99.3496,99.3161,99.3161,10200.0
2015-03-02 13:10:00,118.7,118.78,118.7,118.73,13000.0,99.3245,99.3914,99.3245,99.3496,13000.0
2015-03-02 13:15:00,118.74,118.75,118.67,118.67,8800.0,99.3579,99.3663,99.2994,99.2994,8800.0
2015-03-02 13:20:00,118.71,118.73,118.63,118.65,8000.0,99.3328,99.3496,99.2659,99.2826,8000.0
2015-03-02 13:25:00,118.61,118.68,118.58,118.67,10400.0,99.2492,99.3077,99.224,99.2994,10400.0
2015-03-02 13:30:00,118.69,118.73,118.65,118.65,6600.0,99.3161,99.3496,99.2826,99.2826,6600.0
2015-03-02 13:35:00,118.67,118.78,118.67,118.75,7200.0,99.2994,99.3914,99.2994,99.3663,7200.0
2015-03-02 13:40:00,118.74,118.79,118.74,118.79,2200.0,99.3579,99.3998,99.3579,99.3998,2200.0
2015-03-02 13:45:00,118.78,118.78,118.72,118.75,4600.0,99.3914,99.3914,99.3412,99.3663,4600.0
2015-03-02 13:50:00,118.75,118.76,118.71,118.75,5600.0,99.3663,99.3747,99.3328,99.3663,5600.0
2015-03-02 13:55:00,118.76,118.76,118.69,118.71,11600.0,99.3747,99.3747,99.3161,99.3328,11600.0
2015-03-02 14:00:00,118.71,118.72,118.67,118.7,6800.0,99.3328,99.3412,99.2994,99.3245,6800.0
2015-03-02 14:05:00,118.69,118.69,118.6,118.62,8200.0,99.3161,99.3161,99.2408,99.2575,8200.0
2015-03-02 14:10:00,118.58,118.61,118.58,118.61,5000.0,99.224,99.2492,99.224,99.2492,5000.0
2015-03-02 14:15:00,118.63,118.63,118.59,118.6,16400.0,99.2659,99.2659,99.2324,99.2408,16400.0
2015-03-02 14:20:00,118.58,118.58,118.52,118.52,8200.0,99.224,99.224,99.1738,99.1738,8200.0
2015-03-02 14:25:00,118.48,118.51,118.38,118.39,7600.0,99.1404,99.1655,99.0567,99.0651,7600.0
2015-03-02 14:30:00,118.36,118.44,118.36,118.44,8400.0,99.04,99.1069,99.04,99.1069,8400.0
2015-03-02 14:35:00,118.45,118.48,118.42,118.48,9800.0,99.1153,99.1404,99.0902,99.1404,9800.0
2015-03-02 14:40:00,118.48,118.48,118.39,118.42,4000.0,99.1404,99.1404,99.0651,99.0902,4000.0
2015-03-02 14:45:00,118.43,118.49,118.43,118.49,4000.0,99.0985,99.1487,99.0985,99.1487,4000.0
2015-03-02 14:50:00,118.49,118.55,118.47,118.48,12400.0,99.1487,99.1989,99.132,99.1404,12400.0
2015-03-02 14:55:00,118.47,118.56,118.47,118.52,8400.0,99.132,99.2073,99.132,99.1738,8400.0
2015-03-02 15:00:00,118.54,118.58,118.52,118.58,10000.0,99.1906,99.224,99.1738,99.224,10000.0
2015-03-02 15:05:00,118.58,118.64,118.58,118.61,7400.0,99.224,99.2743,99.224,99.2492,7400.0
2015-03-02 15:10:00,118.63,118.63,118.57,118.57,9400.0,99.2659,99.2659,99.2157,99.2157,9400.0
2015-03-02 15:15:00,118.55,118.64,118.55,118.59,13000.0,99.1989,99.2743,99.1989,99.2324,13000.0
2015-03-02 15:20:00,118.6,118.69,118.59,118.64,11800.0,99.2408,99.3161,99.2324,99.2743,11800.0
2015-03-02 15:25:00,118.62,118.67,118.62,118.64,13400.0,99.2575,99.2994,99.2575,99.2743,13400.0
2015-03-02 15:30:00,118.62,118.64,118.57,118.59,24800.0,99.2575,99.2743,99.2157,99.2324,24800.0
2015-03-02 15:35:00,118.6,118.66,118.58,118.66,27800.0,99.2408,99.291,99.224,99.291,27800.0
2015-03-02 15:40:00,118.66,118.77,118.64,118.73,16000.0,99.291,99.383,99.2743,99.3496,16000.0
2015-03-02 15:45:00,118.74,118.86,118.72,118.84,51600.0,99.3579,99.4583,99.3412,99.4416,51600.0
2015-03-02 15:50:00,118.83,118.85,118.78,118.83,20400.0,99.4332,99.45,99.3914,99.4332,20400.0
2015-03-02 15:55:00,118.83,118.88,118.78,118.83,49600.0,99.4332,99.4751,99.3914,99.4332,49600.0
2015-03-03 09:30:00,118.45,118.45,118.01,118.1,16000.0,99.1153,99.1153,98.7471,98.8224,16000.0
2015-03-03 09:35:00,118.19,118.49,118.14,118.42,9000.0,98.8977,99.1487,98.8559,99.0902,9000.0
2015-03-03 09:40:00,118.44,118.47,117.94,118.0,12000.0,99.1069,99.132,98.6885,98.7387,12000.0
2015-03-03 09:45:00,117.94,117.98,117.8,117.85,12800.0,98.6885,98.722,98.5714,98.6132,12800.0
2015-03-03 09:50:00,117.85,117.92,117.66,117.75,10800.0,98.6132,98.6718,98.4542,98.5295,10800.0
2015-03-03 09:55:00,117.68,117.88,117.68,117.87,21000.0,98.471,98.6383,98.471,98.6299,21000.0
2015-03-03 10:00:00,117.84,117.86,117.77,117.79,11800.0,98.6048,98.6216,98.5463,98.563,11800.0
2015-03-03 10:05:00,117.77,117.81,117.57,117.57,21600.0,98.5463,98.5797,98.3789,98.3789,21600.0
2015-03-03 10:10:00,117.63,117.81,117.59,117.69,11800.0,98.4291,98.5797,98.3956,98.4793,11800.0
2015-03-03 10:15:00,117.69,117.87,117.69,117.87,8600.0,98.4793,98.6299,98.4793,98.6299,8600.0
2015-03-03 10:20:00,117.88,117.9,117.68,117.68,14000.0,98.6383,98.655,98.471,98.471,14000.0
2015-03-03 10:25:00,117.69,117.7,117.53,117.64,21200.0,98.4793,98.4877,98.3454,98.4375,21200.0
2015-03-03 10:30:00,117.64,117.65,117.58,117.61,5000.0,98.4375,98.4459,98.3873,98.4124,5000.0
2015-03-03 10:35:00,117.59,117.62,117.46,117.54,15600.0,98.3956,98.4207,98.2869,98.3538,15600.0
2015-03-03 10:40:00,117.55,117.7,117.54,117.65,9800.0,98.3622,98.4877,98.3538,98.4459,9800.0
2015-03-03 10:45:00,117.64,117.68,117.51,117.68,9400.0,98.4375,98.471,98.3287,98.471,9400.0
2015-03-03 10:50:00,117.72,117.79,117.61,117.75,28800.0,98.5044,98.563,98.4124,98.5295,28800.0
2015-03-03 10:55:00,117.74,117.77,117.6,117.64,20600.0,98.5212,98.5463,98.404,98.4375,20600.0
2015-03-03 11:00:00,117.68,117.68,117.55,117.55,12000.0,98.471,98.471,98.3622,98.3622,12000.0
2015-03-03 11:05:00,117.54,117.56,117.42,117.42,10600.0,98.3538,98.3705,98.2534,98.2534,10600.0
2015-03-03 11:10:00,117.42,117.42,117.36,117.36,6600.0,98.2534,98.2534,98.2032,98.2032,6600.0
2015-03-03 11:15:00,117.36,117.53,117.34,117.44,9600.0,98.2032,98.3454,98.1865,98.2701,9600.0
2015-03-03 11:20:00,117.49,117.5,117.35,117.35,6600.0,98.312,98.3203,98.1948,98.1948,6600.0
2015-03-03 11:25:00,117.38,117.42,117.29,117.31,4600.0,98.2199,98.2534,98.1446,98.1614,4600.0
2015-03-03 11:30:00,117.27,117.29,117.08,117.1,23800.0,98.1279,98.1446,97.9689,97.9856,23800.0
2015-03-03 11:35:00,117.05,117.2,117.03,117.2,7000.0,97.9438,98.0693,97.9271,98.0693,7000.0
2015-03-03 11:40:00,117.17,117.24,117.01,117.08,20000.0,98.0442,98.1028,97.9103,97.9689,20000.0
2015-03-03 11:45:00,117.12,117.21,117.12,117.21,5400.0,98.0024,98.0777,98.0024,98.0777,5400.0
2015-03-03 11:50:00,117.18,117.18,117.08,117.08,5400.0,98.0526,98.0526,97.9689,97.9689,5400.0
2015-03-03 11:55:00,117.08,117.1,117.04,117.08,6600.0,97.9689,97.9856,97.9354,97.9689,6600.0
2015-03-03 12:00:00,117.07,117.08,116.92,116.99,22000.0,97.9605,97.9689,97.835,97.8936,22000.0
2015-03-03 12:05:00,116.99,117.01,116.95,116.99,11800.0,97.8936,97.9103,97.8601,97.8936,11800.0
2015-03-03 12:10:00,116.99,117.11,116.98,117.11,6200.0,97.8936,97.994,97.8852,97.994,6200.0
2015-03-03 12:15:00,117.11,117.19,117.11,117.17,4600.0,97.994,98.0609,97.994,98.0442,4600.0
2015-03-03 12:20:00,117.19,117.21,117.05,117.11,9000.0,98.0609,98.0777,97.9438,97.994,9000.0
2015-03-03 12:25:00,117.05,117.05,116.94,117.0,12800.0,97.9438,97.9438,97.8517,97.902,12800.0
2015-03-03 12:30:00,117.01,117.06,116.99,117.06,20000.0,97.9103,97.9522,97.8936,97.9522,20000.0
2015-03-03 12:35:00,117.08,117.17,117.06,117.17,4200.0,97.9689,98.0442,97.9522,98.0442,4200.0
2015-03-03 12:40:00,117.19,117.24,117.19,117.21,5400.0,98.0609,98.1028,98.0609,98.0777,5400.0
2015-03-03 12:45:00,117.19,117.22,117.16,117.17,3600.0,98.0609,98.086,98.0358,98.0442,3600.0
2015-03-03 12:50:00,117.19,117.24,117.19,117.21,4000.0,98.0609,98.1028,98.0609,98.0777,4000.0
2015-03-03 12:55:00,117.23,117.47,117.23,117.47,7600.0,98.0944,98.2952,98.0944,98.2952,7600.0
2015-03-03 13:00:00,117.42,117.48,117.42,117.42,19400.0,98.2534,98.3036,98.2534,98.2534,19400.0
2015-03-03 13:05:00,117.44,117.47,117.44,117.44,8400.0,98.2701,98.2952,98.2701,98.2701,8400.0
2015-03-03 13:10:00,117.46,117.46,117.32,117.38,7400.0,98.2869,98.2869,98.1697,98.2199,7400.0
2015-03-03 13:15:00,117.35,117.37,117.35,117.36,4400.0,98.1948,98.2116,98.1948,98.2032,4400.0
2015-03-03 13:20:00,117.35,117.42,117.34,117.38,7000.0,98.1948,98.2534,98.1865,98.2199,7000.0
2015-03-03 13:25:00,117.39,117.53,117.39,117.53,7400.0,98.2283,98.3454,98.2283,98.3454,7400.0
2015-03-03 13:30:00,117.52,117.55,117.48,117.48,17400.0,98.3371,98.3622,98.3036,98.3036,17400.0
2015-03-03 13:35:00,117.51,117.53,117.47,117.48,6200.0,98.3287,98.3454,98.2952,98.3036,6200.0
2015-03-03 13:40:00,117.46,117.5,117.39,117.41,4600.0,98.2869,98.3203,98.2283,98.245,4600.0
2015-03-03 13:45:00,117.36,117.46,117.36,117.43,3400.0,98.2032,98.2869,98.2032,98.2618,3400.0
2015-03-03 13:50:00,117.44,117.45,117.41,117.42,6200.0,98.2701,98.2785,98.245,98.2534,6200.0
2015-03-03 13:55:00,117.42,117.45,117.36,117.36,9200.0,98.2534,98.2785,98.2032,98.2032,9200.0
2015-03-03 14:00:00,117.36,117.46,117.36,117.42,4400.0,98.2032,98.2869,98.2032,98.2534,4400.0
2015-03-03 14:05:00,117.36,117.51,117.34,117.51,17000.0,98.2032,98.3287,98.1865,98.3287,17000.0
2015-03-03 14:10:00,117.54,117.58,117.52,117.53,5400.0,98.3538,98.3873,98.3371,98.3454,5400.0
2015-03-03 14:15:00,117.54,117.58,117.5,117.58,6800.0,98.3538,98.3873,98.3203,98.3873,6800.0
2015-03-03 14:20:00,117.58,117.59,117.5,117.53,11400.0,98.3873,98.3956,98.3203,98.3454,11400.0
2015-03-03 14:25:00,117.55,117.55,117.49,117.52,11400.0,98.3622,98.3622,98.312,98.3371,11400.0
2015-03-03 14:30:00,117.53,117.54,117.49,117.49,12400.0,98.3454,98.3538,98.312,98.312,12400.0
2015-03-03 14:35:00,117.5,117.5,117.45,117.5,9600.0,98.3203,98.3203,98.2785,98.3203,9600.0
2015-03-03 14:40:00,117.5,117.5,117.38,117.38,4000.0,98.3203,98.3203,98.2199,98.2199,4000.0
2015-03-03 14:45:00,117.36,117.36,117.32,117.35,4000.0,98.2032,98.2032,98.1697,98.1948,4000.0
2015-03-03 14:50:00,117.33,117.45,117.33,117.42,10200.0,98.1781,98.2785,98.1781,98.2534,10200.0
2015-03-03 14:55:00,117.41,117.43,117.4,117.4,7400.0,98.245,98.2618,98.2367,98.2367,7400.0
2015-03-03 15:00:00,117.38,117.38,117.32,117.35,8000.0,98.2199,98.2199,98.1697,98.1948,8000.0
2015-03-03 15:05:00,117.37,117.4,117.28,117.28,10000.0,98.2116,98.2367,98.1362,98.1362,10000.0
2015-03-03 15:10:00,117.28,117.33,117.26,117.27,12200.0,98.1362,98.1781,98.1195,98.1279,12200.0
2015-03-03 15:15:00,117.27,117.27,117.2,117.23,10200.0,98.1279,98.1279,98.0693,98.0944,10200.0
2015-03-03 15:20:00,117.24,117.42,117.23,117.4,11200.0,98.1028,98.2534,98.0944,98.2367,11200.0
2015-03-03 15:25:00,117.41,117.51,117.41,117.51,9400.0,98.245,98.3287,98.245,98.3287,9400.0
2015-03-03 15:30:00,117.49,117.5,117.44,117.44,17000.0,98.312,98.3203,98.2701,98.2701,17000.0
2015-03-03 15:35:00,117.46,117.51,117.44,117.44,19200.0,98.2869,98.3287,98.2701,98.2701,19200.0
2015-03-03 15:40:00,117.45,117.46,117.32,117.32,10000.0,98.2785,98.2869,98.1697,98.1697,10000.0
2015-03-03 15:45:00,117.31,117.32,117.17,117.23,22000.0,98.1614,98.1697,98.0442,98.0944,22000.0
2015-03-03 15:50:00,117.24,117.31,117.24,117.3,22000.0,98.1028,98.1614,98.1028,98.153,22000.0
2015-03-03 15:55:00,117.27,117.35,117.25,117.3,47800.0,98.1279,98.1948,98.1111,98.153,47800.0
2015-03-04 09:30:00,116.56,116.56,116.52,116.52,17200.0,97.5338,97.5338,97.5003,97.5003,17200.0
2015-03-04 09:35:00,116.8,116.84,116.11,116.63,14600.0,97.7346,97.7681,97.1572,97.5923,14600.0
2015-03-04 09:40:00,116.61,116.74,116.48,116.67,18000.0,97.5756,97.6844,97.4668,97.6258,18000.0
2015-03-04 09:45:00,116.59,117.03,116.53,116.63,23200.0,97.5589,97.9271,97.5087,97.5923,23200.0
2015-03-04 09:50:00,116.7,117.25,116.69,117.25,24600.0,97.6509,98.1111,97.6426,98.1111,24600.0
2015-03-04 09:55:00,117.25,117.26,117.14,117.17,20400.0,98.1111,98.1195,98.0191,98.0442,20400.0
2015-03-04 10:00:00,117.12,117.17,116.72,116.85,34800.0,98.0024,98.0442,97.6677,97.7764,34800.0
2015-03-04 10:05:00,116.86,117.07,116.83,116.85,20000.0,97.7848,97.9605,97.7597,97.7764,20000.0
2015-03-04 10:10:00,116.85,117.1,116.74,116.92,56800.0,97.7764,97.9856,97.6844,97.835,56800.0
2015-03-04 10:15:00,116.92,117.01,116.54,116.66,83400.0,97.835,97.9103,97.517,97.6175,83400.0
2015-03-04 10:20:00,116.72,116.73,116.51,116.66,20800.0,97.6677,97.676,97.4919,97.6175,20800.0
2015-03-04 10:25:00,116.69,116.72,116.55,116.55,18800.0,97.6426,97.6677,97.5254,97.5254,18800.0
2015-03-04 10:30:00,116.58,116.78,116.51,116.73,17800.0,97.5505,97.7179,97.4919,97.676,17800.0
2015-03-04 10:35:00,116.76,116.82,116.64,116.7,32000.0,97.7011,97.7513,97.6007,97.6509,32000.0
2015-03-04 10:40:00,116.7,116.86,116.55,116.77,66200.0,97.6509,97.7848,97.5254,97.7095,66200.0
2015-03-04 10:45:00,116.78,116.84,116.64,116.64,31200.0,97.7179,97.7681,97.6007,97.6007,31200.0
2015-03-04 10:50:00,116.7,116.77,116.64,116.7,11200.0,97.6509,97.7095,97.6007,97.6509,11200.0
2015-03-04 10:55:00,116.7,116.82,116.66,116.79,11000.0,97.6509,97.7513,97.6175,97.7262,11000.0
2015-03-04 11:00:00,116.79,116.9,116.76,116.9,17600.0,97.7262,97.8183,97.7011,97.8183,17600.0
2015-03-04 11:05:00,116.96,117.07,116.9,117.07,9600.0,97.8685,97.9605,97.8183,97.9605,9600.0
2015-03-04 11:10:00,117.13,117.23,117.08,117.19,12400.0,98.0107,98.0944,97.9689,98.0609,12400.0
2015-03-04 11:15:00,117.16,117.39,117.16,117.39,6600.0,98.0358,98.2283,98.0358,98.2283,6600.0
2015-03-04 11:20:00,117.36,117.49,117.35,117.42,2400.0,98.2032,98.312,98.1948,98.2534,2400.0
2015-03-04 11:25:00,117.44,117.76,117.42,117.67,40400.0,98.2701,98.5379,98.2534,98.4626,40400.0
2015-03-04 11:30:00,117.64,117.97,117.64,117.89,18200.0,98.4375,98.7136,98.4375,98.6467,18200.0
2015-03-04 11:35:00,117.96,117.96,117.7,117.78,2400.0,98.7053,98.7053,98.4877,98.5546,2400.0
2015-03-04 11:40:00,117.75,117.78,117.62,117.78,14000.0,98.5295,98.5546,98.4207,98.5546,14000.0
2015-03-04 11:45:00,117.78,117.9,117.77,117.89,3800.0,98.5546,98.655,98.5463,98.6467,3800.0
2015-03-04 11:50:00,117.83,117.89,117.75,117.75,2200.0,98.5965,98.6467,98.5295,98.5295,2200.0
2015-03-04 11:55:00,117.8,118.08,117.7,118.06,42400.0,98.5714,98.8057,98.4877,98.7889,42400.0
2015-03-04 12:00:00,118.06,118.14,117.86,118.08,20200.0,98.7889,98.8559,98.6216,98.8057,20200.0
2015-03-04 12:05:00,118.08,118.08,117.97,118.07,4400.0,98.8057,98.8057,98.7136,98.7973,4400.0
2015-03-04 12:10:00,118.07,118.22,118.0,118.22,12200.0,98.7973,98.9228,98.7387,98.9228,12200.0
2015-03-04 12:15:00,118.22,118.35,118.22,118.33,8400.0,98.9228,99.0316,98.9228,99.0149,8400.0
2015-03-04 12:20:00,118.29,118.4,118.25,118.36,9400.0,98.9814,99.0734,98.9479,99.04,9400.0
2015-03-04 12:25:00,118.38,118.41,118.27,118.4,15800.0,99.0567,99.0818,98.9646,99.0734,15800.0
2015-03-04 12:30:00,118.4,118.5,118.36,118.48,11800.0,99.0734,99.1571,99.04,99.1404,11800.0
2015-03-04 12:35:00,118.47,118.61,118.45,118.58,22800.0,99.132,99.2492,99.1153,99.224,22800.0
2015-03-04 12:40:00,118.56,118.95,118.55,118.86,71800.0,99.2073,99.5337,99.1989,99.4583,71800.0
2015-03-04 12:45:00,118.85,118.92,118.82,118.82,13200.0,99.45,99.5085,99.4249,99.4249,13200.0
2015-03-04 12:50:00,118.82,118.85,118.6,118.6,9000.0,99.4249,99.45,99.2408,99.2408,9000.0
2015-03-04 12:55:00,118.59,118.6,118.46,118.47,8400.0,99.2324,99.2408,99.1236,99.132,8400.0
2015-03-04 13:00:00,118.47,118.52,118.35,118.35,12200.0,99.132,99.1738,99.0316,99.0316,12200.0
2015-03-04 13:05:00,118.36,118.38,118.31,118.33,2400.0,99.04,99.0567,98.9981,99.0149,2400.0
2015-03-04 13:10:00,118.33,118.33,118.24,118.26,7400.0,99.0149,99.0149,98.9395,98.9563,7400.0
2015-03-04 13:15:00,118.27,118.39,118.25,118.39,9600.0,98.9646,99.0651,98.9479,99.0651,9600.0
2015-03-04 13:20:00,118.39,118.64,118.38,118.52,10800.0,99.0651,99.2743,99.0567,99.1738,10800.0
2015-03-04 13:25:00,118.52,118.53,118.45,118.45,7200.0,99.1738,99.1822,99.1153,99.1153,7200.0
2015-03-04 13:30:00,118.43,118.45,118.38,118.42,12200.0,99.0985,99.1153,99.0567,99.0902,12200.0
2015-03-04 13:35:00,118.45,118.48,118.41,118.45,8000.0,99.1153,99.1404,99.0818,99.1153,8000.0
2015-03-04 13:40:00,118.45,118.45,118.31,118.31,10000.0,99.1153,99.1153,98.9981,98.9981,10000.0
2015-03-04 13:45:00,118.3,118.3,118.13,118.13,5000.0,98.9898,98.9898,98.8475,98.8475,5000.0
2015-03-04 13:50:00,118.13,118.14,117.99,118.01,8200.0,98.8475,98.8559,98.7304,98.7471,8200.0
2015-03-04 13:55:00,117.97,117.97,117.72,117.76,6600.0,98.7136,98.7136,98.5044,98.5379,6600.0
2015-03-04 14:00:00,117.74,117.99,117.74,117.99,17000.0,98.5212,98.7304,98.5212,98.7304,17000.0
2015-03-04 14:05:00,117.97,117.98,117.89,117.9,6800.0,98.7136,98.722,98.6467,98.655,6800.0
2015-03-04 14:10:00,117.88,117.88,117.67,117.67,5600.0,98.6383,98.6383,98.4626,98.4626,5600.0
2015-03-04 14:15:00,117.69,117.69,117.61,117.63,11400.0,98.4793,98.4793,98.4124,98.4291,11400.0
2015-03-04 14:20:00,117.63,117.78,117.63,117.77,10400.0,98.4291,98.5546,98.4291,98.5463,10400.0
2015-03-04 14:25:00,117.77,117.82,117.73,117.77,10000.0,98.5463,98.5881,98.5128,98.5463,10000.0
2015-03-04 14:30:00,117.77,117.77,117.71,117.71,4400.0,98.5463,98.5463,98.4961,98.4961,4400.0
2015-03-04 14:35:00,117.72,117.77,117.63,117.66,8000.0,98.5044,98.5463,98.4291,98.4542,8000.0
2015-03-04 14:40:00,117.63,117.81,117.61,117.8,10400.0,98.4291,98.5797,98.4124,98.5714,10400.0
2015-03-04 14:45:00,117.81,117.91,117.79,117.86,7800.0,98.5797,98.6634,98.563,98.6216,7800.0
2015-03-04 14:50:00,117.83,117.91,117.83,117.91,5600.0,98.5965,98.6634,98.5965,98.6634,5600.0
2015-03-04 14:55:00,117.94,118.14,117.88,118.06,10400.0,98.6885,98.8559,98.6383,98.7889,10400.0
2015-03-04 15:00:00,118.04,118.04,117.93,117.95,7000.0,98.7722,98.7722,98.6801,98.6969,7000.0
2015-03-04 15:05:00,117.97,117.97,117.83,117.95,11800.0,98.7136,98.7136,98.5965,98.6969,11800.0
2015-03-04 15:10:00,117.94,118.02,117.88,117.92,8600.0,98.6885,98.7555,98.6383,98.6718,8600.0
2015-03-04 15:15:00,117.91,118.0,117.82,117.88,10600.0,98.6634,98.7387,98.5881,98.6383,10600.0
2015-03-04 15:20:00,117.88,117.9,117.81,117.88,12200.0,98.6383,98.655,98.5797,98.6383,12200.0
2015-03-04 15:25:00,117.89,117.92,117.83,117.92,9800.0,98.6467,98.6718,98.5965,98.6718,9800.0
2015-03-04 15:30:00,117.94,118.11,117.92,118.08,10800.0,98.6885,98.8308,98.6718,98.8057,10800.0
2015-03-04 15:35:00,118.04,118.04,117.93,117.98,7800.0,98.7722,98.7722,98.6801,98.722,7800.0
2015-03-04 15:40:00,117.91,117.92,117.74,117.83,13400.0,98.6634,98.6718,98.5212,98.5965,13400.0
2015-03-04 15:45:00,117.83,117.85,117.74,117.77,29600.0,98.5965,98.6132,98.5212,98.5463,29600.0
2015-03-04 15:50:00,117.77,117.78,117.65,117.72,28400.0,98.5463,98.5546,98.4459,98.5044,28400.0
2015-03-04 15:55:00,117.7,117.73,117.62,117.69,76000.0,98.4877,98.5128,98.4207,98.4793,76000.0
2015-03-05 09:30:00,117.92,118.06,117.81,117.81,10800.0,98.6718,98.7889,98.5797,98.5797,10800.0
2015-03-05 09:35:00,117.82,117.91,117.65,117.82,6600.0,98.5881,98.6634,98.4459,98.5881,6600.0
2015-03-05 09:40:00,117.81,117.92,117.5,117.67,7800.0,98.5797,98.6718,98.3203,98.4626,7800.0
2015-03-05 09:45:00,117.66,117.92,117.5,117.91,10600.0,98.4542,98.6718,98.3203,98.6634,10600.0
2015-03-05 09:50:00,117.96,117.96,117.76,117.76,1800.0,98.7053,98.7053,98.5379,98.5379,1800.0
2015-03-05 09:55:00,117.78,117.92,117.74,117.77,10800.0,98.5546,98.6718,98.5212,98.5463,10800.0
2015-03-05 10:00:00,117.76,117.77,117.63,117.72,14200.0,98.5379,98.5463,98.4291,98.5044,14200.0
2015-03-05 10:05:00,117.7,117.9,117.7,117.9,6600.0,98.4877,98.655,98.4877,98.655,6600.0
2015-03-05 10:10:00,117.79,118.1,117.79,118.04,7400.0,98.563,98.8224,98.563,98.7722,7400.0
2015-03-05 10:15:00,118.05,118.09,117.72,117.76,14200.0,98.7806,98.814,98.5044,98.5379,14200.0
2015-03-05 10:20:00,117.77,117.78,117.71,117.78,5400.0,98.5463,98.5546,98.4961,98.5546,5400.0
2015-03-05 10:25:00,117.84,117.97,117.79,117.94,11400.0,98.6048,98.7136,98.563,98.6885,11400.0
2015-03-05 10:30:00,117.93,118.14,117.91,118.05,20400.0,98.6801,98.8559,98.6634,98.7806,20400.0
2015-03-05 10:35:00,117.91,117.91,117.79,117.79,1400.0,98.6634,98.6634,98.563,98.563,1400.0
2015-03-05 10:40:00,117.79,117.84,117.76,117.83,4400.0,98.563,98.6048,98.5379,98.5965,4400.0
2015-03-05 10:45:00,117.82,117.91,117.81,117.88,4200.0,98.5881,98.6634,98.5797,98.6383,4200.0
2015-03-05 10:50:00,117.88,117.88,117.71,117.74,5600.0,98.6383,98.6383,98.4961,98.5212,5600.0
2015-03-05 10:55:00,117.76,117.82,117.72,117.72,16800.0,98.5379,98.5881,98.5044,98.5044,16800.0
2015-03-05 11:00:00,117.69,117.74,117.66,117.67,2400.0,98.4793,98.5212,98.4542,98.4626,2400.0
2015-03-05 11:05:00,117.68,117.69,117.6,117.6,9200.0,98.471,98.4793,98.404,98.404,9200.0
2015-03-05 11:10:00,117.61,117.61,117.42,117.51,16000.0,98.4124,98.4124,98.2534,98.3287,16000.0
2015-03-05 11:15:00,117.52,117.54,117.5,117.53,9200.0,98.3371,98.3538,98.3203,98.3454,9200.0
2015-03-05 11:20:00,117.54,117.54,117.51,117.51,2600.0,98.3538,98.3538,98.3287,98.3287,2600.0
2015-03-05 11:25:00,117.52,117.54,117.44,117.44,4800.0,98.3371,98.3538,98.2701,98.2701,4800.0
2015-03-05 11:30:00,117.45,117.5,117.45,117.47,13600.0,98.2785,98.3203,98.2785,98.2952,13600.0
2015-03-05 11:35:00,117.49,117.49,117.41,117.42,8200.0,98.312,98.312,98.245,98.2534,8200.0
2015-03-05 11:40:00,117.44,117.51,117.44,117.51,4800.0,98.2701,98.3287,98.2701,98.3287,4800.0
2015-03-05 11:45:00,117.5,117.6,117.48,117.57,3400.0,98.3203,98.404,98.3036,98.3789,3400.0
2015-03-05 11:50:00,117.6,117.6,117.53,117.53,4400.0,98.404,98.404,98.3454,98.3454,4400.0
2015-03-05 11:55:00,117.52,117.53,117.44,117.52,6600.0,98.3371,98.3454,98.2701,98.3371,6600.0
2015-03-05 12:00:00,117.52,117.56,117.48,117.55,8800.0,98.3371,98.3705,98.3036,98.3622,8800.0
2015-03-05 12:05:00,117.52,117.64,117.52,117.63,5200.0,98.3371,98.4375,98.3371,98.4291,5200.0
2015-03-05 12:10:00,117.61,117.73,117.58,117.6,19400.0,98.4124,98.5128,98.3873,98.404,19400.0
2015-03-05 12:15:00,117.54,117.57,117.47,117.57,5200.0,98.3538,98.3789,98.2952,98.3789,5200.0
2015-03-05 12:20:00,117.53,117.54,117.48,117.49,3200.0,98.3454,98.3538,98.3036,98.312,3200.0
2015-03-05 12:25:00,117.49,117.52,117.39,117.39,23000.0,98.312,98.3371,98.2283,98.2283,23000.0
2015-03-05 12:30:00,117.43,117.46,117.42,117.44,4800.0,98.2618,98.2869,98.2534,98.2701,4800.0
2015-03-05 12:35:00,117.43,117.47,117.42,117.46,2400.0,98.2618,98.2952,98.2534,98.2869,2400.0
2015-03-05 12:40:00,117.47,117.47,117.38,117.38,5200.0,98.2952,98.2952,98.2199,98.2199,5200.0
2015-03-05 12:45:00,117.38,117.38,117.32,117.33,4000.0,98.2199,98.2199,98.1697,98.1781,4000.0
2015-03-05 12:50:00,117.25,117.29,117.17,117.24,4400.0,98.1111,98.1446,98.0442,98.1028,4400.0
2015-03-05 12:55:00,117.19,117.21,117.13,117.13,5800.0,98.0609,98.0777,98.0107,98.0107,5800.0
2015-03-05 13:00:00,117.1,117.18,117.06,117.18,4200.0,97.9856,98.0526,97.9522,98.0526,4200.0
2015-03-05 13:05:00,117.21,117.33,117.21,117.33,3000.0,98.0777,98.1781,98.0777,98.1781,3000.0
2015-03-05 13:10:00,117.35,117.39,117.34,117.35,3200.0,98.1948,98.2283,98.1865,98.1948,3200.0
2015-03-05 13:15:00,117.38,117.39,117.29,117.29,2800.0,98.2199,98.2283,98.1446,98.1446,2800.0
2015-03-05 13:20:00,117.29,117.36,117.25,117.36,4000.0,98.1446,98.2032,98.1111,98.2032,4000.0
2015-03-05 13:25:00,117.41,117.47,117.41,117.46,7400.0,98.245,98.2952,98.245,98.2869,7400.0
2015-03-05 13:30:00,117.48,117.56,117.48,117.55,8000.0,98.3036,98.3705,98.3036,98.3622,8000.0
2015-03-05 13:35:00,117.53,117.71,117.53,117.71,18000.0,98.3454,98.4961,98.3454,98.4961,18000.0
2015-03-05 13:40:00,117.7,117.71,117.6,117.65,4000.0,98.4877,98.4961,98.404,98.4459,4000.0
2015-03-05 13:45:00,117.69,117.74,117.67,117.74,5800.0,98.4793,98.5212,98.4626,98.5212,5800.0
2015-03-05 13:50:00,117.74,117.74,117.67,117.69,7000.0,98.5212,98.5212,98.4626,98.4793,7000.0
2015-03-05 13:55:00,117.63,117.66,117.6,117.6,5200.0,98.4291,98.4542,98.404,98.404,5200.0
2015-03-05 14:00:00,117.64,117.83,117.63,117.79,13800.0,98.4375,98.5965,98.4291,98.563,13800.0
2015-03-05 14:05:00,117.7,117.72,117.68,117.71,3200.0,98.4877,98.5044,98.471,98.4961,3200.0
2015-03-05 14:10:00,117.67,117.77,117.67,117.73,5800.0,98.4626,98.5463,98.4626,98.5128,5800.0
2015-03-05 14:15:00,117.7,117.76,117.7,117.72,3200.0,98.4877,98.5379,98.4877,98.5044,3200.0
2015-03-05 14:20:00,117.72,117.78,117.68,117.69,7200.0,98.5044,98.5546,98.471,98.4793,7200.0
2015-03-05 14:25:00,117.71,117.79,117.69,117.76,22200.0,98.4961,98.563,98.4793,98.5379,22200.0
2015-03-05 14:30:00,117.71,117.71,117.64,117.64,4600.0,98.4961,98.4961,98.4375,98.4375,4600.0
2015-03-05 14:35:00,117.61,117.61,117.57,117.57,3200.0,98.4124,98.4124,98.3789,98.3789,3200.0
2015-03-05 14:40:00,117.58,117.64,117.58,117.6,7800.0,98.3873,98.4375,98.3873,98.404,7800.0
2015-03-05 14:45:00,117.64,117.71,117.62,117.63,6000.0,98.4375,98.4961,98.4207,98.4291,6000.0
2015-03-05 14:50:00,117.64,117.89,117.63,117.88,11200.0,98.4375,98.6467,98.4291,98.6383,11200.0
2015-03-05 14:55:00,117.88,117.88,117.85,117.86,5600.0,98.6383,98.6383,98.6132,98.6216,5600.0
2015-03-05 15:00:00,117.77,117.83,117.66,117.69,9200.0,98.5463,98.5965,98.4542,98.4793,9200.0
2015-03-05 15:05:00,117.67,117.71,117.61,117.64,8800.0,98.4626,98.4961,98.4124,98.4375,8800.0
2015-03-05 15:10:00,117.63,117.76,117.59,117.66,28200.0,98.4291,98.5379,98.3956,98.4542,28200.0
2015-03-05 15:15:00,117.7,117.74,117.67,117.7,7200.0,98.4877,98.5212,98.4626,98.4877,7200.0
2015-03-05 15:20:00,117.69,117.76,117.66,117.72,6600.0,98.4793,98.5379,98.4542,98.5044,6600.0
2015-03-05 15:25:00,117.71,117.74,117.67,117.73,8600.0,98.4961,98.5212,98.4626,98.5128,8600.0
2015-03-05 15:30:00,117.72,117.73,117.56,117.6,10000.0,98.5044,98.5128,98.3705,98.404,10000.0
2015-03-05 15:35:00,117.61,117.76,117.61,117.75,12400.0,98.4124,98.5379,98.4124,98.5295,12400.0
2015-03-05 15:40:00,117.74,117.78,117.72,117.76,9000.0,98.5212,98.5546,98.5044,98.5379,9000.0
2015-03-05 15:45:00,117.77,117.83,117.68,117.72,18200.0,98.5463,98.5965,98.471,98.5044,18200.0
2015-03-05 15:50:00,117.74,117.8,117.72,117.79,18600.0,98.5212,98.5714,98.5044,98.563,18600.0
2015-03-05 15:55:00,117.8,117.85,117.76,117.76,55800.0,98.5714,98.6132,98.5379,98.5379,55800.0
2015-03-06 09:30:00,116.69,116.83,116.56,116.74,31200.0,97.6426,97.7597,97.5338,97.6844,31200.0
2015-03-06 09:35:00,116.75,117.31,116.75,116.8,28200.0,97.6928,98.1614,97.6928,97.7346,28200.0
2015-03-06 09:40:00,117.07,117.07,116.56,116.57,19800.0,97.9605,97.9605,97.5338,97.5421,19800.0
2015-03-06 09:45:00,116.6,116.76,116.59,116.72,12800.0,97.5672,97.7011,97.5589,97.6677,12800.0
2015-03-06 09:50:00,116.69,116.69,116.33,116.67,13200.0,97.6426,97.6426,97.3413,97.6258,13200.0
2015-03-06 09:55:00,116.82,117.12,116.82,117.12,8200.0,97.7513,98.0024,97.7513,98.0024,8200.0
2015-03-06 10:00:00,117.1,117.11,116.95,116.98,7400.0,97.9856,97.994,97.8601,97.8852,7400.0
2015-03-06 10:05:00,117.0,117.25,116.99,117.22,5600.0,97.902,98.1111,97.8936,98.086,5600.0
2015-03-06 10:10:00,117.25,117.31,117.06,117.06,21800.0,98.1111,98.1614,97.9522,97.9522,21800.0
2015-03-06 10:15:00,117.03,117.3,117.02,117.3,3200.0,97.9271,98.153,97.9187,98.153,3200.0
2015-03-06 10:20:00,117.22,117.39,117.19,117.23,15600.0,98.086,98.2283,98.0609,98.0944,15600.0
2015-03-06 10:25:00,117.23,117.25,117.06,117.15,11000.0,98.0944,98.1111,97.9522,98.0275,11000.0
2015-03-06 10:30:00,117.2,117.26,117.07,117.16,12600.0,98.0693,98.1195,97.9605,98.0358,12600.0
2015-03-06 10:35:00,117.22,117.27,117.05,117.05,3600.0,98.086,98.1279,97.9438,97.9438,3600.0
2015-03-06 10:40:00,117.07,117.19,117.05,117.14,12600.0,97.9605,98.0609,97.9438,98.0191,12600.0
2015-03-06 10:45:00,117.2,117.24,117.08,117.13,7400.0,98.0693,98.1028,97.9689,98.0107,7400.0
2015-03-06 10:50:00,117.08,117.08,116.89,116.92,6600.0,97.9689,97.9689,97.8099,97.835,6600.0
2015-03-06 10:55:00,116.92,117.13,116.83,117.11,9400.0,97.835,98.0107,97.7597,97.994,9400.0
2015-03-06 11:00:00,117.07,117.11,116.92,116.95,9000.0,97.9605,97.994,97.835,97.8601,9000.0
2015-03-06 11:05:00,116.96,117.0,116.83,116.92,6600.0,97.8685,97.902,97.7597,97.835,6600.0
2015-03-06 11:10:00,116.89,116.9,116.8,116.87,6800.0,97.8099,97.8183,97.7346,97.7932,6800.0
2015-03-06 11:15:00,116.79,116.89,116.75,116.75,22400.0,97.7262,97.8099,97.6928,97.6928,22400.0
2015-03-06 11:20:00,116.74,116.78,116.59,116.66,6000.0,97.6844,97.7179,97.5589,97.6175,6000.0
2015-03-06 11:25:00,116.67,116.78,116.64,116.71,3000.0,97.6258,97.7179,97.6007,97.6593,3000.0
2015-03-06 11:30:00,116.61,116.61,116.5,116.56,5400.0,97.5756,97.5756,97.4836,97.5338,5400.0
2015-03-06 11:35:00,116.5,116.56,116.47,116.54,6400.0,97.4836,97.5338,97.4585,97.517,6400.0
2015-03-06 11:40:00,116.65,116.7,116.58,116.66,6600.0,97.6091,97.6509,97.5505,97.6175,6600.0
2015-03-06 11:45:00,116.67,116.67,116.58,116.58,2400.0,97.6258,97.6258,97.5505,97.5505,2400.0
2015-03-06 11:50:00,116.61,116.81,116.61,116.81,4200.0,97.5756,97.743,97.5756,97.743,4200.0
2015-03-06 11:55:00,116.83,116.83,116.71,116.72,2000.0,97.7597,97.7597,97.6593,97.6677,2000.0
2015-03-06 12:00:00,116.71,116.75,116.67,116.67,5800.0,97.6593,97.6928,97.6258,97.6258,5800.0
2015-03-06 12:05:00,116.67,116.67,116.6,116.61,8000.0,97.6258,97.6258,97.5672,97.5756,8000.0
2015-03-06 12:10:00,116.65,116.65,116.63,116.64,2600.0,97.6091,97.6091,97.5923,97.6007,2600.0
2015-03-06 12:15:00,116.67,116.67,116.39,116.39,5200.0,97.6258,97.6258,97.3915,97.3915,5200.0
2015-03-06 12:20:00,116.39,116.39,116.32,116.36,1600.0,97.3915,97.3915,97.333,97.3664,1600.0
2015-03-06 12:25:00,116.33,116.42,116.33,116.41,3000.0,97.3413,97.4166,97.3413,97.4083,3000.0
2015-03-06 12:30:00,116.29,116.36,116.16,116.36,7000.0,97.3078,97.3664,97.1991,97.3664,7000.0
2015-03-06 12:35:00,116.35,116.49,116.33,116.49,6600.0,97.3581,97.4752,97.3413,97.4752,6600.0
2015-03-06 12:40:00,116.46,116.58,116.46,116.56,1000.0,97.4501,97.5505,97.4501,97.5338,1000.0
2015-03-06 12:45:00,116.61,116.67,116.6,116.67,1800.0,97.5756,97.6258,97.5672,97.6258,1800.0
2015-03-06 12:50:00,116.64,116.64,116.44,116.44,8400.0,97.6007,97.6007,97.4334,97.4334,8400.0
2015-03-06 12:55:00,116.52,116.52,116.25,116.43,10800.0,97.5003,97.5003,97.2744,97.425,10800.0
2015-03-06 13:00:00,116.55,116.56,116.44,116.44,3000.0,97.5254,97.5338,97.4334,97.4334,3000.0
2015-03-06 13:05:00,116.47,116.48,116.37,116.41,3600.0,97.4585,97.4668,97.3748,97.4083,3600.0
2015-03-06 13:10:00,116.39,116.47,116.39,116.47,1400.0,97.3915,97.4585,97.3915,97.4585,1400.0
2015-03-06 13:15:00,116.47,116.47,116.33,116.33,4000.0,97.4585,97.4585,97.3413,97.3413,4000.0
2015-03-06 13:20:00,116.36,116.36,116.22,116.22,2600.0,97.3664,97.3664,97.2493,97.2493,2600.0
2015-03-06 13:25:00,116.25,116.31,116.16,116.24,8000.0,97.2744,97.3246,97.1991,97.266,8000.0
2015-03-06 13:30:00,116.28,116.29,116.16,116.16,10200.0,97.2995,97.3078,97.1991,97.1991,10200.0
2015-03-06 13:35:00,116.13,116.29,116.13,116.21,33400.0,97.174,97.3078,97.174,97.2409,33400.0
2015-03-06 13:40:00,116.23,116.23,116.12,116.2,14200.0,97.2576,97.2576,97.1656,97.2325,14200.0
2015-03-06 13:45:00,116.21,116.32,116.08,116.32,6600.0,97.2409,97.333,97.1321,97.333,6600.0
2015-03-06 13:50:00,116.32,116.42,116.32,116.42,3600.0,97.333,97.4166,97.333,97.4166,3600.0
2015-03-06 13:55:00,116.44,116.54,116.44,116.53,4000.0,97.4334,97.517,97.4334,97.5087,4000.0
2015-03-06 14:00:00,116.5,116.6,116.5,116.59,5400.0,97.4836,97.5672,97.4836,97.5589,5400.0
2015-03-06 14:05:00,116.58,116.65,116.56,116.62,4400.0,97.5505,97.6091,97.5338,97.584,4400.0
2015-03-06 14:10:00,116.64,116.64,116.52,116.52,4000.0,97.6007,97.6007,97.5003,97.5003,4000.0
2015-03-06 14:15:00,116.54,116.55,116.43,116.43,5200.0,97.517,97.5254,97.425,97.425,5200.0
2015-03-06 14:20:00,116.39,116.39,116.2,116.22,6800.0,97.3915,97.3915,97.2325,97.2493,6800.0
2015-03-06 14:25:00,116.23,116.32,116.17,116.24,19600.0,97.2576,97.333,97.2074,97.266,19600.0
2015-03-06 14:30:00,116.27,116.29,116.24,116.26,5400.0,97.2911,97.3078,97.266,97.2827,5400.0
2015-03-06 14:35:00,116.22,116.22,116.1,116.1,5200.0,97.2493,97.2493,97.1489,97.1489,5200.0
2015-03-06 14:40:00,116.11,116.11,115.97,116.08,12200.0,97.1572,97.1572,97.0401,97.1321,12200.0
2015-03-06 14:45:00,116.08,116.14,116.08,116.14,10600.0,97.1321,97.1823,97.1321,97.1823,10600.0
2015-03-06 14:50:00,116.11,116.13,116.07,116.13,2600.0,97.1572,97.174,97.1238,97.174,2600.0
2015-03-06 14:55:00,116.04,116.12,115.99,115.99,4200.0,97.0987,97.1656,97.0568,97.0568,4200.0
2015-03-06 15:00:00,116.0,116.26,115.99,116.2,6200.0,97.0652,97.2827,97.0568,97.2325,6200.0
2015-03-06 15:05:00,116.27,116.29,116.17,116.19,6000.0,97.2911,97.3078,97.2074,97.2242,6000.0
2015-03-06 15:10:00,116.13,116.13,116.02,116.13,6200.0,97.174,97.174,97.0819,97.174,6200.0
2015-03-06 15:15:00,116.14,116.16,116.0,116.14,6000.0,97.1823,97.1991,97.0652,97.1823,6000.0
2015-03-06 15:20:00,116.13,116.19,116.08,116.19,17000.0,97.174,97.2242,97.1321,97.2242,17000.0
2015-03-06 15:25:00,116.19,116.29,115.99,116.05,27200.0,97.2242,97.3078,97.0568,97.107,27200.0
2015-03-06 15:30:00,116.01,116.09,115.93,115.99,7200.0,97.0736,97.1405,97.0066,97.0568,7200.0
2015-03-06 15:35:00,116.0,116.03,115.91,115.91,10200.0,97.0652,97.0903,96.9899,96.9899,10200.0
2015-03-06 15:40:00,115.91,115.97,115.86,115.89,19000.0,96.9899,97.0401,96.948,96.9731,19000.0
2015-03-06 15:45:00,115.85,116.02,115.83,115.95,18400.0,96.9397,97.0819,96.9229,97.0233,18400.0
2015-03-06 15:50:00,115.93,115.99,115.9,115.94,23600.0,97.0066,97.0568,96.9815,97.015,23600.0
2015-03-06 15:55:00,115.92,116.03,115.9,116.0,54200.0,96.9982,97.0903,96.9815,97.0652,54200.0
2015-03-09 09:30:00,116.22,116.85,116.11,116.85,8800.0,97.2493,97.7764,97.1572,97.7764,8800.0
2015-03-09 09:35:00,116.51,116.86,116.51,116.74,2800.0,97.4919,97.7848,97.4919,97.6844,2800.0
2015-03-09 09:40:00,116.66,116.75,116.41,116.58,13200.0,97.6175,97.6928,97.4083,97.5505,13200.0
2015-03-09 09:45:00,116.42,116.51,116.25,116.44,11400.0,97.4166,97.4919,97.2744,97.4334,11400.0
2015-03-09 09:50:00,116.52,116.56,116.4,116.44,10400.0,97.5003,97.5338,97.3999,97.4334,10400.0
2015-03-09 09:55:00,116.45,116.49,116.3,116.31,7000.0,97.4417,97.4752,97.3162,97.3246,7000.0
2015-03-09 10:00:00,116.42,116.49,116.31,116.49,11800.0,97.4166,97.4752,97.3246,97.4752,11800.0
2015-03-09 10:05:00,116.4,116.48,116.4,116.42,600.0,97.3999,97.4668,97.3999,97.4166,600.0
2015-03-09 10:10:00,116.45,116.66,116.42,116.65,7600.0,97.4417,97.6175,97.4166,97.6091,7600.0
2015-03-09 10:15:00,116.71,116.73,116.51,116.62,9400.0,97.6593,97.676,97.4919,97.584,9400.0
2015-03-09 10:20:00,116.67,116.73,116.52,116.52,15400.0,97.6258,97.676,97.5003,97.5003,15400.0
2015-03-09 10:25:00,116.45,116.47,116.38,116.42,7600.0,97.4417,97.4585,97.3832,97.4166,7600.0
2015-03-09 10:30:00,116.38,116.42,116.26,116.26,5800.0,97.3832,97.4166,97.2827,97.2827,5800.0
2015-03-09 10:35:00,116.31,116.36,116.25,116.25,2600.0,97.3246,97.3664,97.2744,97.2744,2600.0
2015-03-09 10:40:00,116.29,116.36,116.21,116.25,18200.0,97.3078,97.3664,97.2409,97.2744,18200.0
2015-03-09 10:45:00,116.22,116.39,116.22,116.33,6000.0,97.2493,97.3915,97.2493,97.3413,6000.0
2015-03-09 10:50:00,116.31,116.33,116.19,116.2,7800.0,97.3246,97.3413,97.2242,97.2325,7800.0
2015-03-09 10:55:00,116.14,116.16,115.96,116.0,33800.0,97.1823,97.1991,97.0317,97.0652,33800.0
2015-03-09 11:00:00,115.98,115.98,115.77,115.79,38600.0,97.0484,97.0484,96.8727,96.8895,38600.0
2015-03-09 11:05:00,115.8,116.06,115.78,116.01,12400.0,96.8978,97.1154,96.8811,97.0736,12400.0
2015-03-09 11:10:00,116.02,116.02,115.88,115.94,8000.0,97.0819,97.0819,96.9648,97.015,8000.0
2015-03-09 11:15:00,115.98,116.08,115.95,115.96,5000.0,97.0484,97.1321,97.0233,97.0317,5000.0
2015-03-09 11:20:00,115.98,115.98,115.89,115.9,7000.0,97.0484,97.0484,96.9731,96.9815,7000.0
2015-03-09 11:25:00,115.95,116.16,115.91,116.13,21200.0,97.0233,97.1991,96.9899,97.174,21200.0
2015-03-09 11:30:00,116.14,116.14,116.04,116.1,5600.0,97.1823,97.1823,97.0987,97.1489,5600.0
2015-03-09 11:35:00,116.03,116.11,116.03,116.11,1800.0,97.0903,97.1572,97.0903,97.1572,1800.0
2015-03-09 11:40:00,116.14,116.22,116.13,116.18,3000.0,97.1823,97.2493,97.174,97.2158,3000.0
2015-03-09 11:45:00,116.14,116.17,116.1,116.11,2800.0,97.1823,97.2074,97.1489,97.1572,2800.0
2015-03-09 11:50:00,116.1,116.11,116.01,116.05,3600.0,97.1489,97.1572,97.0736,97.107,3600.0
2015-03-09 11:55:00,116.09,116.1,115.99,115.99,4000.0,97.1405,97.1489,97.0568,97.0568,4000.0
2015-03-09 12:00:00,116.02,116.03,115.86,115.88,11000.0,97.0819,97.0903,96.948,96.9648,11000.0
2015-03-09 12:05:00,115.84,115.86,115.76,115.82,13200.0,96.9313,96.948,96.8644,96.9146,13200.0
2015-03-09 12:10:00,115.82,116.02,115.82,116.01,2400.0,96.9146,97.0819,96.9146,97.0736,2400.0
2015-03-09 12:15:00,115.83,115.89,115.8,115.85,2800.0,96.9229,96.9731,96.8978,96.9397,2800.0
2015-03-09 12:20:00,115.79,115.86,115.79,115.86,5400.0,96.8895,96.948,96.8895,96.948,5400.0
2015-03-09 12:25:00,115.88,115.89,115.86,115.89,9000.0,96.9648,96.9731,96.948,96.9731,9000.0
2015-03-09 12:30:00,115.89,115.94,115.89,115.89,1400.0,96.9731,97.015,96.9731,96.9731,1400.0
2015-03-09 12:35:00,115.89,116.02,115.86,116.02,7200.0,96.9731,97.0819,96.948,97.0819,7200.0
2015-03-09 12:40:00,115.97,116.05,115.97,116.05,1400.0,97.0401,97.107,97.0401,97.107,1400.0
2015-03-09 12:45:00,116.08,116.14,116.08,116.11,3200.0,97.1321,97.1823,97.1321,97.1572,3200.0
2015-03-09 12:50:00,116.08,116.08,115.98,115.98,3000.0,97.1321,97.1321,97.0484,97.0484,3000.0
2015-03-09 12:55:00,115.96,116.05,115.96,116.0,7400.0,97.0317,97.107,97.0317,97.0652,7400.0
2015-03-09 13:00:00,115.98,116.01,115.96,116.01,1800.0,97.0484,97.0736,97.0317,97.0736,1800.0
2015-03-09 13:05:00,115.96,116.0,115.92,115.94,4800.0,97.0317,97.0652,96.9982,97.015,4800.0
2015-03-09 13:10:00,115.96,116.03,115.96,115.99,4600.0,97.0317,97.0903,97.0317,97.0568,4600.0
2015-03-09 13:15:00,116.03,116.04,115.93,115.99,4000.0,97.0903,97.0987,97.0066,97.0568,4000.0
2015-03-09 13:20:00,115.99,116.13,115.99,116.12,3400.0,97.0568,97.174,97.0568,97.1656,3400.0
2015-03-09 13:25:00,116.11,116.16,116.07,116.16,5200.0,97.1572,97.1991,97.1238,97.1991,5200.0
2015-03-09 13:30:00,116.18,116.29,116.18,116.24,2400.0,97.2158,97.3078,97.2158,97.266,2400.0
2015-03-09 13:35:00,116.26,116.26,116.21,116.23,1000.0,97.2827,97.2827,97.2409,97.2576,1000.0
2015-03-09 13:40:00,116.25,116.35,116.25,116.3,8000.0,97.2744,97.3581,97.2744,97.3162,8000.0
2015-03-09 13:45:00,116.33,116.33,116.3,116.3,600.0,97.3413,97.3413,97.3162,97.3162,600.0
2015-03-09 13:50:00,116.33,116.39,116.33,116.36,9800.0,97.3413,97.3915,97.3413,97.3664,9800.0
2015-03-09 13:55:00,116.32,116.33,116.27,116.31,5400.0,97.333,97.3413,97.2911,97.3246,5400.0
2015-03-09 14:00:00,116.31,116.31,116.25,116.25,2000.0,97.3246,97.3246,97.2744,97.2744,2000.0
2015-03-09 14:05:00,116.29,116.36,116.29,116.35,3200.0,97.3078,97.3664,97.3078,97.3581,3200.0
2015-03-09 14:10:00,116.31,116.31,116.25,116.28,3200.0,97.3246,97.3246,97.2744,97.2995,3200.0
2015-03-09 14:15:00,116.25,116.28,116.21,116.21,4600.0,97.2744,97.2995,97.2409,97.2409,4600.0
2015-03-09 14:20:00,116.19,116.25,116.17,116.24,3600.0,97.2242,97.2744,97.2074,97.266,3600.0
2015-03-09 14:25:00,116.25,116.29,116.21,116.21,6000.0,97.2744,97.3078,97.2409,97.2409,6000.0
2015-03-09 14:30:00,116.23,116.26,116.13,116.26,23800.0,97.2576,97.2827,97.174,97.2827,23800.0
2015-03-09 14:35:00,116.26,116.32,116.26,116.28,4000.0,97.2827,97.333,97.2827,97.2995,4000.0
2015-03-09 14:40:00,116.25,116.28,116.23,116.24,13600.0,97.2744,97.2995,97.2576,97.266,13600.0
2015-03-09 14:45:00,116.25,116.43,116.25,116.43,9400.0,97.2744,97.425,97.2744,97.425,9400.0
2015-03-09 14:50:00,116.41,116.47,116.41,116.46,8200.0,97.4083,97.4585,97.4083,97.4501,8200.0
2015-03-09 14:55:00,116.5,116.57,116.47,116.51,4800.0,97.4836,97.5421,97.4585,97.4919,4800.0
2015-03-09 15:00:00,116.48,116.48,116.41,116.41,6800.0,97.4668,97.4668,97.4083,97.4083,6800.0
2015-03-09 15:05:00,116.42,116.52,116.39,116.52,8200.0,97.4166,97.5003,97.3915,97.5003,8200.0
2015-03-09 15:10:00,116.52,116.52,116.44,116.47,14400.0,97.5003,97.5003,97.4334,97.4585,14400.0
2015-03-09 15:15:00,116.48,116.5,116.31,116.32,7800.0,97.4668,97.4836,97.3246,97.333,7800.0
2015-03-09 15:20:00,116.3,116.41,116.27,116.34,15400.0,97.3162,97.4083,97.2911,97.3497,15400.0
2015-03-09 15:25:00,116.29,116.33,116.24,116.31,6000.0,97.3078,97.3413,97.266,97.3246,6000.0
2015-03-09 15:30:00,116.31,116.46,116.31,116.41,8600.0,97.3246,97.4501,97.3246,97.4083,8600.0
2015-03-09 15:35:00,116.38,116.41,116.28,116.28,10400.0,97.3832,97.4083,97.2995,97.2995,10400.0
2015-03-09 15:40:00,116.32,116.39,116.26,116.26,13000.0,97.333,97.3915,97.2827,97.2827,13000.0
2015-03-09 15:45:00,116.27,116.45,116.27,116.33,12600.0,97.2911,97.4417,97.2911,97.3413,12600.0
2015-03-09 15:50:00,116.32,116.41,116.24,116.31,17200.0,97.333,97.4083,97.266,97.3246,17200.0
2015-03-09 15:55:00,116.3,116.3,116.14,116.16,19800.0,97.3162,97.3162,97.1823,97.1991,19800.0
2015-03-10 09:30:00,114.97,115.04,114.53,115.04,31400.0,96.2033,96.2619,95.8351,96.2619,31400.0
2015-03-10 09:35:00,115.04,115.06,114.74,114.74,40200.0,96.2619,96.2786,96.0109,96.0109,40200.0
2015-03-10 09:40:00,114.7,114.86,114.6,114.75,13800.0,95.9774,96.1113,95.8937,96.0192,13800.0
2015-03-10 09:45:00,114.75,114.78,114.58,114.64,7200.0,96.0192,96.0443,95.877,95.9272,7200.0
2015-03-10 09:50:00,114.73,114.73,114.51,114.64,4400.0,96.0025,96.0025,95.8184,95.9272,4400.0
2015-03-10 09:55:00,114.75,114.76,114.57,114.61,30600.0,96.0192,96.0276,95.8686,95.9021,30600.0
2015-03-10 10:00:00,114.64,114.75,114.59,114.73,6800.0,95.9272,96.0192,95.8853,96.0025,6800.0
2015-03-10 10:05:00,114.75,114.75,114.53,114.53,3200.0,96.0192,96.0192,95.8351,95.8351,3200.0
2015-03-10 10:10:00,114.57,114.62,114.47,114.6,46000.0,95.8686,95.9104,95.7849,95.8937,46000.0
2015-03-10 10:15:00,114.53,114.56,114.36,114.56,9600.0,95.8351,95.8602,95.6929,95.8602,9600.0
2015-03-10 10:20:00,114.61,114.74,114.47,114.47,30400.0,95.9021,96.0109,95.7849,95.7849,30400.0
2015-03-10 10:25:00,114.47,114.58,114.31,114.39,24400.0,95.7849,95.877,95.651,95.718,24400.0
2015-03-10 10:30:00,114.41,114.41,114.3,114.3,14200.0,95.7347,95.7347,95.6427,95.6427,14200.0
2015-03-10 10:35:00,114.3,114.35,114.14,114.17,9200.0,95.6427,95.6845,95.5088,95.5339,9200.0
2015-03-10 10:40:00,114.17,114.21,113.89,113.91,35200.0,95.5339,95.5674,95.2996,95.3163,35200.0
2015-03-10 10:45:00,113.91,114.01,113.9,114.01,21800.0,95.3163,95.4,95.308,95.4,21800.0
2015-03-10 10:50:00,114.11,114.21,114.08,114.17,7600.0,95.4837,95.5674,95.4586,95.5339,7600.0
2015-03-10 10:55:00,114.19,114.29,114.17,114.25,18400.0,95.5506,95.6343,95.5339,95.6008,18400.0
2015-03-10 11:00:00,114.27,114.54,114.25,114.46,9400.0,95.6176,95.8435,95.6008,95.7766,9400.0
2015-03-10 11:05:00,114.46,114.49,114.36,114.39,10400.0,95.7766,95.8017,95.6929,95.718,10400.0
2015-03-10 11:10:00,114.37,114.42,114.26,114.4,22400.0,95.7013,95.7431,95.6092,95.7264,22400.0
2015-03-10 11:15:00,114.4,114.48,114.4,114.46,4200.0,95.7264,95.7933,95.7264,95.7766,4200.0
2015-03-10 11:20:00,114.61,114.64,114.54,114.54,3600.0,95.9021,95.9272,95.8435,95.8435,3600.0
2015-03-10 11:25:00,114.54,114.66,114.46,114.48,19800.0,95.8435,95.9439,95.7766,95.7933,19800.0
2015-03-10 11:30:00,114.45,114.51,114.35,114.38,30000.0,95.7682,95.8184,95.6845,95.7096,30000.0
2015-03-10 11:35:00,114.39,114.4,114.32,114.4,7600.0,95.718,95.7264,95.6594,95.7264,7600.0
2015-03-10 11:40:00,114.39,114.47,114.32,114.32,15600.0,95.718,95.7849,95.6594,95.6594,15600.0
2015-03-10 11:45:00,114.33,114.36,114.24,114.24,15800.0,95.6678,95.6929,95.5925,95.5925,15800.0
2015-03-10 11:50:00,114.19,114.26,114.12,114.14,22400.0,95.5506,95.6092,95.4921,95.5088,22400.0
2015-03-10 11:55:00,114.13,114.17,114.01,114.01,15000.0,95.5004,95.5339,95.4,95.4,15000.0
2015-03-10 12:00:00,114.01,114.07,113.92,114.03,26600.0,95.4,95.4502,95.3247,95.4167,26600.0
2015-03-10 12:05:00,114.04,114.09,113.97,114.08,13400.0,95.4251,95.467,95.3665,95.4586,13400.0
2015-03-10 12:10:00,114.1,114.21,114.08,114.16,22400.0,95.4753,95.5674,95.4586,95.5255,22400.0
2015-03-10 12:15:00,114.16,114.27,114.16,114.27,6600.0,95.5255,95.6176,95.5255,95.6176,6600.0
2015-03-10 12:20:00,114.23,114.27,114.09,114.15,18600.0,95.5841,95.6176,95.467,95.5172,18600.0
2015-03-10 12:25:00,114.14,114.21,114.12,114.16,8000.0,95.5088,95.5674,95.4921,95.5255,8000.0
2015-03-10 12:30:00,114.13,114.22,114.08,114.08,2800.0,95.5004,95.5757,95.4586,95.4586,2800.0
2015-03-10 12:35:00,114.08,114.33,114.08,114.24,5400.0,95.4586,95.6678,95.4586,95.5925,5400.0
2015-03-10 12:40:00,114.27,114.27,114.06,114.06,26600.0,95.6176,95.6176,95.4419,95.4419,26600.0
2015-03-10 12:45:00,114.06,114.15,114.01,114.05,8800.0,95.4419,95.5172,95.4,95.4335,8800.0
2015-03-10 12:50:00,114.1,114.22,114.06,114.1,7800.0,95.4753,95.5757,95.4419,95.4753,7800.0
2015-03-10 12:55:00,114.14,114.15,114.02,114.02,7600.0,95.5088,95.5172,95.4084,95.4084,7600.0
2015-03-10 13:00:00,114.08,114.14,114.04,114.14,2200.0,95.4586,95.5088,95.4251,95.5088,2200.0
2015-03-10 13:05:00,114.13,114.14,114.02,114.03,11800.0,95.5004,95.5088,95.4084,95.4167,11800.0
2015-03-10 13:10:00,114.03,114.14,114.02,114.09,4400.0,95.4167,95.5088,95.4084,95.467,4400.0
2015-03-10 13:15:00,114.08,114.13,114.08,114.11,7000.0,95.4586,95.5004,95.4586,95.4837,7000.0
2015-03-10 13:20:00,114.1,114.16,114.05,114.1,25600.0,95.4753,95.5255,95.4335,95.4753,25600.0
2015-03-10 13:25:00,114.11,114.14,114.07,114.13,14400.0,95.4837,95.5088,95.4502,95.5004,14400.0
2015-03-10 13:30:00,114.07,114.17,114.01,114.14,8800.0,95.4502,95.5339,95.4,95.5088,8800.0
2015-03-10 13:35:00,114.14,114.14,114.1,114.11,4200.0,95.5088,95.5088,95.4753,95.4837,4200.0
2015-03-10 13:40:00,114.05,114.09,114.04,114.09,4000.0,95.4335,95.467,95.4251,95.467,4000.0
2015-03-10 13:45:00,114.03,114.25,114.03,114.23,33800.0,95.4167,95.6008,95.4167,95.5841,33800.0
2015-03-10 13:50:00,114.22,114.3,114.14,114.14,24400.0,95.5757,95.6427,95.5088,95.5088,24400.0
2015-03-10 13:55:00,114.14,114.14,114.05,114.05,5200.0,95.5088,95.5088,95.4335,95.4335,5200.0
2015-03-10 14:00:00,114.1,114.16,114.06,114.12,5400.0,95.4753,95.5255,95.4419,95.4921,5400.0
2015-03-10 14:05:00,114.17,114.2,114.14,114.15,7000.0,95.5339,95.559,95.5088,95.5172,7000.0
2015-03-10 14:10:00,114.2,114.2,113.89,113.89,6600.0,95.559,95.559,95.2996,95.2996,6600.0
2015-03-10 14:15:00,113.88,113.99,113.88,113.95,3600.0,95.2912,95.3833,95.2912,95.3498,3600.0
2015-03-10 14:20:00,113.96,113.99,113.89,113.97,5400.0,95.3582,95.3833,95.2996,95.3665,5400.0
2015-03-10 14:25:00,113.96,114.07,113.95,114.01,8000.0,95.3582,95.4502,95.3498,95.4,8000.0
2015-03-10 14:30:00,114.04,114.11,114.04,114.11,7600.0,95.4251,95.4837,95.4251,95.4837,7600.0
2015-03-10 14:35:00,114.13,114.2,114.09,114.15,8600.0,95.5004,95.559,95.467,95.5172,8600.0
2015-03-10 14:40:00,114.1,114.15,114.08,114.13,7000.0,95.4753,95.5172,95.4586,95.5004,7000.0
2015-03-10 14:45:00,114.19,114.29,114.15,114.2,9400.0,95.5506,95.6343,95.5172,95.559,9400.0
2015-03-10 14:50:00,114.21,114.25,114.08,114.15,15600.0,95.5674,95.6008,95.4586,95.5172,15600.0
2015-03-10 14:55:00,114.12,114.17,114.08,114.15,15000.0,95.4921,95.5339,95.4586,95.5172,15000.0
2015-03-10 15:00:00,114.08,114.17,114.06,114.17,7200.0,95.4586,95.5339,95.4419,95.5339,7200.0
2015-03-10 15:05:00,114.12,114.27,114.11,114.25,23800.0,95.4921,95.6176,95.4837,95.6008,23800.0
2015-03-10 15:10:00,114.19,114.21,114.12,114.19,6600.0,95.5506,95.5674,95.4921,95.5506,6600.0
2015-03-10 15:15:00,114.12,114.31,114.1,114.27,14000.0,95.4921,95.651,95.4753,95.6176,14000.0
2015-03-10 15:20:00,114.31,114.35,114.26,114.27,6800.0,95.651,95.6845,95.6092,95.6176,6800.0
2015-03-10 15:25:00,114.28,114.28,114.1,114.1,8000.0,95.6259,95.6259,95.4753,95.4753,8000.0
2015-03-10 15:30:00,114.06,114.07,113.97,114.03,5200.0,95.4419,95.4502,95.3665,95.4167,5200.0
2015-03-10 15:35:00,114.07,114.16,114.04,114.13,8800.0,95.4502,95.5255,95.4251,95.5004,8800.0
2015-03-10 15:40:00,114.14,114.17,114.07,114.12,10800.0,95.5088,95.5339,95.4502,95.4921,10800.0
2015-03-10 15:45:00,114.09,114.17,114.01,114.11,10200.0,95.467,95.5339,95.4,95.4837,10200.0
2015-03-10 15:50:00,114.05,114.11,114.02,114.04,14600.0,95.4335,95.4837,95.4084,95.4251,14600.0
2015-03-10 15:55:00,114.03,114.03,113.82,113.88,70000.0,95.4167,95.4167,95.241,95.2912,70000.0
2015-03-11 09:30:00,113.91,113.91,113.67,113.83,23200.0,95.3163,95.3163,95.1155,95.2494,23200.0
2015-03-11 09:35:00,113.81,113.91,113.58,113.6,11400.0,95.2327,95.3163,95.0402,95.0569,11400.0
2015-03-11 09:40:00,113.54,114.08,113.41,113.9,22800.0,95.0067,95.4586,94.898,95.308,22800.0
2015-03-11 09:45:00,113.94,113.94,113.69,113.69,14000.0,95.3414,95.3414,95.1322,95.1322,14000.0
2015-03-11 09:50:00,113.75,113.8,113.51,113.51,20200.0,95.1825,95.2243,94.9816,94.9816,20200.0
2015-03-11 09:55:00,113.52,113.78,113.52,113.67,14800.0,94.99,95.2076,94.99,95.1155,14800.0
2015-03-11 10:00:00,113.75,113.83,113.72,113.79,7000.0,95.1825,95.2494,95.1574,95.2159,7000.0
2015-03-11 10:05:00,113.78,113.89,113.77,113.86,13600.0,95.2076,95.2996,95.1992,95.2745,13600.0
2015-03-11 10:10:00,113.8,113.81,113.47,113.49,26000.0,95.2243,95.2327,94.9482,94.9649,26000.0
2015-03-11 10:15:00,113.55,113.55,113.31,113.31,23200.0,95.0151,95.0151,94.8143,94.8143,23200.0
2015-03-11 10:20:00,113.36,113.38,113.22,113.26,14800.0,94.8561,94.8729,94.739,94.7724,14800.0
2015-03-11 10:25:00,113.26,113.26,113.02,113.11,40600.0,94.7724,94.7724,94.5716,94.6469,40600.0
2015-03-11 10:30:00,113.19,113.24,112.98,112.99,19000.0,94.7139,94.7557,94.5381,94.5465,19000.0
2015-03-11 10:35:00,112.98,113.08,112.88,113.01,27600.0,94.5381,94.6218,94.4545,94.5632,27600.0
2015-03-11 10:40:00,113.05,113.11,112.9,112.98,51800.0,94.5967,94.6469,94.4712,94.5381,51800.0
2015-03-11 10:45:00,112.95,112.98,112.77,112.79,29400.0,94.513,94.5381,94.3624,94.3792,29400.0
2015-03-11 10:50:00,112.8,112.86,112.73,112.74,16400.0,94.3875,94.4377,94.329,94.3373,16400.0
2015-03-11 10:55:00,112.78,112.78,112.57,112.58,17400.0,94.3708,94.3708,94.1951,94.2034,17400.0
2015-03-11 11:00:00,112.57,112.69,112.56,112.58,21000.0,94.1951,94.2955,94.1867,94.2034,21000.0
2015-03-11 11:05:00,112.59,112.64,112.51,112.56,7200.0,94.2118,94.2536,94.1449,94.1867,7200.0
2015-03-11 11:10:00,112.56,112.78,112.53,112.73,16000.0,94.1867,94.3708,94.1616,94.329,16000.0
2015-03-11 11:15:00,112.69,112.91,112.69,112.83,49000.0,94.2955,94.4796,94.2955,94.4126,49000.0
2015-03-11 11:20:00,112.81,112.85,112.77,112.77,6400.0,94.3959,94.4294,94.3624,94.3624,6400.0
2015-03-11 11:25:00,112.75,112.88,112.73,112.88,10600.0,94.3457,94.4545,94.329,94.4545,10600.0
2015-03-11 11:30:00,112.85,112.93,112.84,112.84,7400.0,94.4294,94.4963,94.421,94.421,7400.0
2015-03-11 11:35:00,112.85,112.85,112.67,112.7,8400.0,94.4294,94.4294,94.2787,94.3038,8400.0
2015-03-11 11:40:00,112.73,112.73,112.64,112.66,12800.0,94.329,94.329,94.2536,94.2704,12800.0
2015-03-11 11:45:00,112.66,112.72,112.62,112.63,4800.0,94.2704,94.3206,94.2369,94.2453,4800.0
2015-03-11 11:50:00,112.64,112.71,112.55,112.71,21800.0,94.2536,94.3122,94.1783,94.3122,21800.0
2015-03-11 11:55:00,112.66,112.66,112.58,112.61,3200.0,94.2704,94.2704,94.2034,94.2285,3200.0
2015-03-11 12:00:00,112.57,112.64,112.52,112.55,9800.0,94.1951,94.2536,94.1532,94.1783,9800.0
2015-03-11 12:05:00,112.55,112.65,112.51,112.65,11400.0,94.1783,94.262,94.1449,94.262,11400.0
2015-03-11 12:10:00,112.65,112.72,112.61,112.72,7000.0,94.262,94.3206,94.2285,94.3206,7000.0
2015-03-11 12:15:00,112.67,112.9,112.61,112.87,11600.0,94.2787,94.4712,94.2285,94.4461,11600.0
2015-03-11 12:20:00,112.85,112.85,112.66,112.71,6200.0,94.4294,94.4294,94.2704,94.3122,6200.0
2015-03-11 12:25:00,112.66,112.69,112.6,112.67,9000.0,94.2704,94.2955,94.2202,94.2787,9000.0
2015-03-11 12:30:00,112.66,112.78,112.61,112.78,11000.0,94.2704,94.3708,94.2285,94.3708,11000.0
2015-03-11 12:35:00,112.75,112.85,112.74,112.8,11600.0,94.3457,94.4294,94.3373,94.3875,11600.0
2015-03-11 12:40:00,112.82,112.92,112.8,112.89,8600.0,94.4043,94.4879,94.3875,94.4628,8600.0
2015-03-11 12:45:00,112.86,112.95,112.83,112.83,3800.0,94.4377,94.513,94.4126,94.4126,3800.0
2015-03-11 12:50:00,112.88,112.95,112.85,112.89,8000.0,94.4545,94.513,94.4294,94.4628,8000.0
2015-03-11 12:55:00,112.89,112.89,112.83,112.88,10000.0,94.4628,94.4628,94.4126,94.4545,10000.0
2015-03-11 13:00:00,112.86,112.96,112.84,112.84,5000.0,94.4377,94.5214,94.421,94.421,5000.0
2015-03-11 13:05:00,112.89,112.95,112.85,112.94,5600.0,94.4628,94.513,94.4294,94.5047,5600.0
2015-03-11 13:10:00,112.89,112.98,112.86,112.92,8400.0,94.4628,94.5381,94.4377,94.4879,8400.0
2015-03-11 13:15:00,112.95,113.01,112.91,112.91,9400.0,94.513,94.5632,94.4796,94.4796,9400.0
2015-03-11 13:20:00,112.95,113.05,112.94,112.99,6600.0,94.513,94.5967,94.5047,94.5465,6600.0
2015-03-11 13:25:00,113.01,113.11,112.98,113.08,15000.0,94.5632,94.6469,94.5381,94.6218,15000.0
2015-03-11 13:30:00,113.08,113.08,112.88,112.88,9400.0,94.6218,94.6218,94.4545,94.4545,9400.0
2015-03-11 13:35:00,112.85,112.92,112.83,112.92,5000.0,94.4294,94.4879,94.4126,94.4879,5000.0
2015-03-11 13:40:00,112.88,112.88,112.74,112.74,7400.0,94.4545,94.4545,94.3373,94.3373,7400.0
2015-03-11 13:45:00,112.73,112.73,112.51,112.51,9600.0,94.329,94.329,94.1449,94.1449,9600.0
2015-03-11 13:50:00,112.54,112.69,112.53,112.69,33400.0,94.17,94.2955,94.1616,94.2955,33400.0
2015-03-11 13:55:00,112.73,112.77,112.64,112.74,14800.0,94.329,94.3624,94.2536,94.3373,14800.0
2015-03-11 14:00:00,112.74,112.78,112.66,112.78,5400.0,94.3373,94.3708,94.2704,94.3708,5400.0
2015-03-11 14:05:00,112.79,112.91,112.74,112.91,36600.0,94.3792,94.4796,94.3373,94.4796,36600.0
2015-03-11 14:10:00,112.84,112.85,112.66,112.66,13600.0,94.421,94.4294,94.2704,94.2704,13600.0
2015-03-11 14:15:00,112.64,112.94,112.6,112.94,11400.0,94.2536,94.5047,94.2202,94.5047,11400.0
2015-03-11 14:20:00,112.89,112.94,112.73,112.79,12200.0,94.4628,94.5047,94.329,94.3792,12200.0
2015-03-11 14:25:00,112.76,112.82,112.75,112.78,9800.0,94.3541,94.4043,94.3457,94.3708,9800.0
2015-03-11 14:30:00,112.75,112.82,112.66,112.69,10200.0,94.3457,94.4043,94.2704,94.2955,10200.0
2015-03-11 14:35:00,112.7,112.86,112.7,112.8,10400.0,94.3038,94.4377,94.3038,94.3875,10400.0
2015-03-11 14:40:00,112.76,112.78,112.58,112.64,11400.0,94.3541,94.3708,94.2034,94.2536,11400.0
2015-03-11 14:45:00,112.7,112.81,112.66,112.81,5200.0,94.3038,94.3959,94.2704,94.3959,5200.0
2015-03-11 14:50:00,112.8,112.85,112.73,112.73,8800.0,94.3875,94.4294,94.329,94.329,8800.0
2015-03-11 14:55:00,112.71,112.85,112.64,112.8,9200.0,94.3122,94.4294,94.2536,94.3875,9200.0
2015-03-11 15:00:00,112.8,112.8,112.7,112.77,9600.0,94.3875,94.3875,94.3038,94.3624,9600.0
2015-03-11 15:05:00,112.78,112.79,112.63,112.63,14800.0,94.3708,94.3792,94.2453,94.2453,14800.0
2015-03-11 15:10:00,112.64,112.67,112.59,112.59,11400.0,94.2536,94.2787,94.2118,94.2118,11400.0
2015-03-11 15:15:00,112.6,112.69,112.58,112.65,18200.0,94.2202,94.2955,94.2034,94.262,18200.0
2015-03-11 15:20:00,112.68,112.68,112.53,112.55,23000.0,94.2871,94.2871,94.1616,94.1783,23000.0
2015-03-11 15:25:00,112.55,112.72,112.54,112.63,29800.0,94.1783,94.3206,94.17,94.2453,29800.0
2015-03-11 15:30:00,112.61,112.67,112.53,112.57,31400.0,94.2285,94.2787,94.1616,94.1951,31400.0
2015-03-11 15:35:00,112.58,112.64,112.56,112.61,21200.0,94.2034,94.2536,94.1867,94.2285,21200.0
2015-03-11 15:40:00,112.61,112.73,112.58,112.71,23200.0,94.2285,94.329,94.2034,94.3122,23200.0
2015-03-11 15:45:00,112.69,112.7,112.57,112.6,26400.0,94.2955,94.3038,94.1951,94.2202,26400.0
2015-03-11 15:50:00,112.6,112.72,112.6,112.7,28200.0,94.2202,94.3206,94.2202,94.3038,28200.0
2015-03-11 15:55:00,112.65,112.77,112.58,112.6,48400.0,94.262,94.3624,94.2034,94.2202,48400.0
2015-03-12 09:30:00,112.7,114.12,112.56,114.12,30000.0,94.3038,95.4921,94.1867,95.4921,30000.0
2015-03-12 09:35:00,114.21,114.46,113.97,114.28,15800.0,95.5674,95.7766,95.3665,95.6259,15800.0
2015-03-12 09:40:00,114.16,114.63,114.16,114.59,14200.0,95.5255,95.9188,95.5255,95.8853,14200.0
2015-03-12 09:45:00,114.61,114.84,114.49,114.84,21000.0,95.9021,96.0945,95.8017,96.0945,21000.0
2015-03-12 09:50:00,114.85,114.85,114.53,114.53,24800.0,96.1029,96.1029,95.8351,95.8351,24800.0
2015-03-12 09:55:00,114.51,114.56,114.42,114.42,6200.0,95.8184,95.8602,95.7431,95.7431,6200.0
2015-03-12 10:00:00,114.43,114.48,114.13,114.17,12000.0,95.7515,95.7933,95.5004,95.5339,12000.0
2015-03-12 10:05:00,114.25,114.25,114.01,114.08,11600.0,95.6008,95.6008,95.4,95.4586,11600.0
2015-03-12 10:10:00,114.1,114.3,114.1,114.25,8000.0,95.4753,95.6427,95.4753,95.6008,8000.0
2015-03-12 10:15:00,114.23,114.3,114.0,114.13,28600.0,95.5841,95.6427,95.3916,95.5004,28600.0
2015-03-12 10:20:00,114.08,114.33,114.06,114.33,3600.0,95.4586,95.6678,95.4419,95.6678,3600.0
2015-03-12 10:25:00,114.33,114.41,114.25,114.26,4200.0,95.6678,95.7347,95.6008,95.6092,4200.0
2015-03-12 10:30:00,114.27,114.35,114.27,114.31,3400.0,95.6176,95.6845,95.6176,95.651,3400.0
2015-03-12 10:35:00,114.33,114.33,114.19,114.26,4400.0,95.6678,95.6678,95.5506,95.6092,4400.0
2015-03-12 10:40:00,114.23,114.38,114.13,114.13,3600.0,95.5841,95.7096,95.5004,95.5004,3600.0
2015-03-12 10:45:00,114.22,114.23,114.1,114.1,12000.0,95.5757,95.5841,95.4753,95.4753,12000.0
2015-03-12 10:50:00,114.1,114.17,114.02,114.04,10600.0,95.4753,95.5339,95.4084,95.4251,10600.0
2015-03-12 10:55:00,114.05,114.08,114.0,114.0,13200.0,95.4335,95.4586,95.3916,95.3916,13200.0
2015-03-12 11:00:00,113.98,114.05,113.98,114.0,4200.0,95.3749,95.4335,95.3749,95.3916,4200.0
2015-03-12 11:05:00,113.98,114.08,113.95,114.07,6000.0,95.3749,95.4586,95.3498,95.4502,6000.0
2015-03-12 11:10:00,114.08,114.17,114.08,114.17,6600.0,95.4586,95.5339,95.4586,95.5339,6600.0
2015-03-12 11:15:00,114.19,114.42,114.17,114.36,17000.0,95.5506,95.7431,95.5339,95.6929,17000.0
2015-03-12 11:20:00,114.38,114.45,114.38,114.39,5600.0,95.7096,95.7682,95.7096,95.718,5600.0
2015-03-12 11:25:00,114.42,114.42,114.35,114.36,5000.0,95.7431,95.7431,95.6845,95.6929,5000.0
2015-03-12 11:30:00,114.39,114.39,114.26,114.27,4000.0,95.718,95.718,95.6092,95.6176,4000.0
2015-03-12 11:35:00,114.29,114.33,114.27,114.28,3400.0,95.6343,95.6678,95.6176,95.6259,3400.0
2015-03-12 11:40:00,114.29,114.32,114.22,114.26,4800.0,95.6343,95.6594,95.5757,95.6092,4800.0
2015-03-12 11:45:00,114.28,114.28,114.2,114.2,2800.0,95.6259,95.6259,95.559,95.559,2800.0
2015-03-12 11:50:00,114.23,114.27,114.13,114.16,10200.0,95.5841,95.6176,95.5004,95.5255,10200.0
2015-03-12 11:55:00,114.13,114.16,114.09,114.11,6600.0,95.5004,95.5255,95.467,95.4837,6600.0
2015-03-12 12:00:00,114.14,114.14,114.05,114.08,2000.0,95.5088,95.5088,95.4335,95.4586,2000.0
2015-03-12 12:05:00,114.06,114.11,113.94,113.94,3000.0,95.4419,95.4837,95.3414,95.3414,3000.0
2015-03-12 12:10:00,113.96,114.08,113.92,114.08,4800.0,95.3582,95.4586,95.3247,95.4586,4800.0
2015-03-12 12:15:00,114.1,114.12,114.05,114.05,3600.0,95.4753,95.4921,95.4335,95.4335,3600.0
2015-03-12 12:20:00,114.02,114.06,113.98,114.01,4200.0,95.4084,95.4419,95.3749,95.4,4200.0
2015-03-12 12:25:00,113.99,114.03,113.99,114.03,6200.0,95.3833,95.4167,95.3833,95.4167,6200.0
2015-03-12 12:30:00,114.04,114.12,114.04,114.12,800.0,95.4251,95.4921,95.4251,95.4921,800.0
2015-03-12 12:35:00,114.1,114.13,114.01,114.12,7000.0,95.4753,95.5004,95.4,95.4921,7000.0
2015-03-12 12:40:00,114.13,114.13,114.05,114.06,4800.0,95.5004,95.5004,95.4335,95.4419,4800.0
2015-03-12 12:45:00,114.06,114.14,114.04,114.07,8600.0,95.4419,95.5088,95.4251,95.4502,8600.0
2015-03-12 12:50:00,114.13,114.21,114.11,114.2,1200.0,95.5004,95.5674,95.4837,95.559,1200.0
2015-03-12 12:55:00,114.17,114.18,114.16,114.18,1800.0,95.5339,95.5423,95.5255,95.5423,1800.0
2015-03-12 13:00:00,114.17,114.17,114.1,114.13,6200.0,95.5339,95.5339,95.4753,95.5004,6200.0
2015-03-12 13:05:00,114.17,114.27,114.14,114.27,6200.0,95.5339,95.6176,95.5088,95.6176,6200.0
2015-03-12 13:10:00,114.27,114.27,114.19,114.19,1400.0,95.6176,95.6176,95.5506,95.5506,1400.0
2015-03-12 13:15:00,114.2,114.21,114.13,114.14,7800.0,95.559,95.5674,95.5004,95.5088,7800.0
2015-03-12 13:20:00,114.14,114.14,114.08,114.08,4400.0,95.5088,95.5088,95.4586,95.4586,4400.0
2015-03-12 13:25:00,114.05,114.07,113.98,114.01,9600.0,95.4335,95.4502,95.3749,95.4,9600.0
2015-03-12 13:30:00,114.01,114.11,113.96,114.11,4400.0,95.4,95.4837,95.3582,95.4837,4400.0
2015-03-12 13:35:00,114.09,114.21,114.09,114.2,3800.0,95.467,95.5674,95.467,95.559,3800.0
2015-03-12 13:40:00,114.17,114.28,114.17,114.25,5000.0,95.5339,95.6259,95.5339,95.6008,5000.0
2015-03-12 13:45:00,114.25,114.3,114.23,114.26,13200.0,95.6008,95.6427,95.5841,95.6092,13200.0
2015-03-12 13:50:00,114.28,114.33,114.27,114.32,11600.0,95.6259,95.6678,95.6176,95.6594,11600.0
2015-03-12 13:55:00,114.35,114.46,114.33,114.39,10400.0,95.6845,95.7766,95.6678,95.718,10400.0
2015-03-12 14:00:00,114.36,114.41,114.34,114.38,3000.0,95.6929,95.7347,95.6761,95.7096,3000.0
2015-03-12 14:05:00,114.39,114.54,114.39,114.49,12400.0,95.718,95.8435,95.718,95.8017,12400.0
2015-03-12 14:10:00,114.47,114.56,114.47,114.55,4400.0,95.7849,95.8602,95.7849,95.8519,4400.0
2015-03-12 14:15:00,114.55,114.58,114.53,114.54,5800.0,95.8519,95.877,95.8351,95.8435,5800.0
2015-03-12 14:20:00,114.56,114.56,114.47,114.53,8200.0,95.8602,95.8602,95.7849,95.8351,8200.0
2015-03-12 14:25:00,114.53,114.56,114.5,114.53,3200.0,95.8351,95.8602,95.81,95.8351,3200.0
2015-03-12 14:30:00,114.5,114.55,114.45,114.46,4200.0,95.81,95.8519,95.7682,95.7766,4200.0
2015-03-12 14:35:00,114.46,114.47,114.41,114.46,11800.0,95.7766,95.7849,95.7347,95.7766,11800.0
2015-03-12 14:40:00,114.45,114.5,114.41,114.5,7400.0,95.7682,95.81,95.7347,95.81,7400.0
2015-03-12 14:45:00,114.49,114.53,114.46,114.48,10200.0,95.8017,95.8351,95.7766,95.7933,10200.0
2015-03-12 14:50:00,114.5,114.5,114.45,114.46,8000.0,95.81,95.81,95.7682,95.7766,8000.0
2015-03-12 14:55:00,114.47,114.64,114.46,114.64,7800.0,95.7849,95.9272,95.7766,95.9272,7800.0
2015-03-12 15:00:00,114.64,114.83,114.64,114.83,6400.0,95.9272,96.0862,95.9272,96.0862,6400.0
2015-03-12 15:05:00,114.84,114.89,114.79,114.79,8800.0,96.0945,96.1364,96.0527,96.0527,8800.0
2015-03-12 15:10:00,114.81,114.92,114.81,114.86,10600.0,96.0694,96.1615,96.0694,96.1113,10600.0
2015-03-12 15:15:00,114.85,114.85,114.76,114.79,12000.0,96.1029,96.1029,96.0276,96.0527,12000.0
2015-03-12 15:20:00,114.82,114.86,114.76,114.81,11400.0,96.0778,96.1113,96.0276,96.0694,11400.0
2015-03-12 15:25:00,114.83,114.84,114.76,114.76,13400.0,96.0862,96.0945,96.0276,96.0276,13400.0
2015-03-12 15:30:00,114.74,114.79,114.63,114.63,12200.0,96.0109,96.0527,95.9188,95.9188,12200.0
2015-03-12 15:35:00,114.64,114.8,114.64,114.8,9400.0,95.9272,96.0611,95.9272,96.0611,9400.0
2015-03-12 15:40:00,114.8,114.82,114.74,114.82,10000.0,96.0611,96.0778,96.0109,96.0778,10000.0
2015-03-12 15:45:00,114.8,114.83,114.74,114.75,18800.0,96.0611,96.0862,96.0109,96.0192,18800.0
2015-03-12 15:50:00,114.77,114.86,114.75,114.85,11800.0,96.036,96.1113,96.0192,96.1029,11800.0
2015-03-12 15:55:00,114.85,114.89,114.79,114.82,31000.0,96.1029,96.1364,96.0527,96.0778,31000.0
2015-03-13 09:30:00,114.36,114.75,113.88,114.75,15000.0,95.6929,96.0192,95.2912,96.0192,15000.0
2015-03-13 09:35:00,114.74,114.74,114.73,114.73,400.0,96.0109,96.0109,96.0025,96.0025,400.0
2015-03-13 09:40:00,114.54,114.55,114.03,114.4,6800.0,95.8435,95.8519,95.4167,95.7264,6800.0
2015-03-13 09:45:00,114.41,114.72,114.33,114.66,4600.0,95.7347,95.9941,95.6678,95.9439,4600.0
2015-03-13 09:50:00,114.61,114.61,114.36,114.51,2200.0,95.9021,95.9021,95.6929,95.8184,2200.0
2015-03-13 09:55:00,114.47,114.56,114.29,114.55,16200.0,95.7849,95.8602,95.6343,95.8519,16200.0
2015-03-13 10:00:00,114.58,114.58,114.25,114.25,9600.0,95.877,95.877,95.6008,95.6008,9600.0
2015-03-13 10:05:00,114.17,114.23,114.03,114.11,9600.0,95.5339,95.5841,95.4167,95.4837,9600.0
2015-03-13 10:10:00,114.1,114.2,114.01,114.1,21400.0,95.4753,95.559,95.4,95.4753,21400.0
2015-03-13 10:15:00,114.17,114.2,114.06,114.16,8200.0,95.5339,95.559,95.4419,95.5255,8200.0
2015-03-13 10:20:00,114.08,114.22,114.07,114.1,8600.0,95.4586,95.5757,95.4502,95.4753,8600.0
2015-03-13 10:25:00,114.09,114.11,113.92,114.03,3600.0,95.467,95.4837,95.3247,95.4167,3600.0
2015-03-13 10:30:00,114.01,114.02,113.88,113.88,19600.0,95.4,95.4084,95.2912,95.2912,19600.0
2015-03-13 10:35:00,113.88,113.96,113.73,113.91,7000.0,95.2912,95.3582,95.1657,95.3163,7000.0
2015-03-13 10:40:00,113.99,114.04,113.89,113.89,8200.0,95.3833,95.4251,95.2996,95.2996,8200.0
2015-03-13 10:45:00,113.85,113.86,113.78,113.82,5800.0,95.2661,95.2745,95.2076,95.241,5800.0
2015-03-13 10:50:00,113.77,113.78,113.66,113.7,11200.0,95.1992,95.2076,95.1071,95.1406,11200.0
2015-03-13 10:55:00,113.72,113.73,113.58,113.58,13000.0,95.1574,95.1657,95.0402,95.0402,13000.0
2015-03-13 11:00:00,113.53,113.6,113.51,113.6,7400.0,94.9984,95.0569,94.9816,95.0569,7400.0
2015-03-13 11:05:00,113.58,113.58,113.48,113.53,15000.0,95.0402,95.0402,94.9565,94.9984,15000.0
2015-03-13 11:10:00,113.51,113.65,113.51,113.64,7800.0,94.9816,95.0988,94.9816,95.0904,7800.0
2015-03-13 11:15:00,113.63,113.69,113.6,113.61,6400.0,95.082,95.1322,95.0569,95.0653,6400.0
2015-03-13 11:20:00,113.61,113.64,113.55,113.55,7600.0,95.0653,95.0904,95.0151,95.0151,7600.0
2015-03-13 11:25:00,113.5,113.51,113.28,113.31,6000.0,94.9733,94.9816,94.7892,94.8143,6000.0
2015-03-13 11:30:00,113.29,113.38,113.17,113.3,8200.0,94.7975,94.8729,94.6971,94.8059,8200.0
2015-03-13 11:35:00,113.26,113.36,113.25,113.36,600.0,94.7724,94.8561,94.7641,94.8561,600.0
2015-03-13 11:40:00,113.38,113.4,113.33,113.38,2000.0,94.8729,94.8896,94.831,94.8729,2000.0
2015-03-13 11:45:00,113.33,113.33,113.2,113.26,4200.0,94.831,94.831,94.7222,94.7724,4200.0
2015-03-13 11:50:00,113.28,113.33,113.18,113.33,14000.0,94.7892,94.831,94.7055,94.831,14000.0
2015-03-13 11:55:00,113.26,113.35,113.19,113.35,4600.0,94.7724,94.8477,94.7139,94.8477,4600.0
2015-03-13 12:00:00,113.44,113.44,113.18,113.27,4600.0,94.9231,94.9231,94.7055,94.7808,4600.0
2015-03-13 12:05:00,113.32,113.45,113.22,113.45,5600.0,94.8226,94.9314,94.739,94.9314,5600.0
2015-03-13 12:10:00,113.36,113.43,113.33,113.43,4800.0,94.8561,94.9147,94.831,94.9147,4800.0
2015-03-13 12:15:00,113.36,113.41,113.33,113.39,3400.0,94.8561,94.898,94.831,94.8812,3400.0
2015-03-13 12:20:00,113.44,113.55,113.39,113.52,6000.0,94.9231,95.0151,94.8812,94.99,6000.0
2015-03-13 12:25:00,113.56,113.61,113.5,113.53,7000.0,95.0235,95.0653,94.9733,94.9984,7000.0
2015-03-13 12:30:00,113.58,113.66,113.58,113.61,6600.0,95.0402,95.1071,95.0402,95.0653,6600.0
2015-03-13 12:35:00,113.64,113.71,113.64,113.66,3200.0,95.0904,95.149,95.0904,95.1071,3200.0
2015-03-13 12:40:00,113.71,113.8,113.67,113.78,10200.0,95.149,95.2243,95.1155,95.2076,10200.0
2015-03-13 12:45:00,113.8,113.8,113.67,113.76,13000.0,95.2243,95.2243,95.1155,95.1908,13000.0
2015-03-13 12:50:00,113.79,113.84,113.7,113.79,12200.0,95.2159,95.2578,95.1406,95.2159,12200.0
2015-03-13 12:55:00,113.79,113.81,113.78,113.8,2800.0,95.2159,95.2327,95.2076,95.2243,2800.0
2015-03-13 13:00:00,113.78,113.81,113.63,113.73,6800.0,95.2076,95.2327,95.082,95.1657,6800.0
2015-03-13 13:05:00,113.73,113.75,113.73,113.75,1800.0,95.1657,95.1825,95.1657,95.1825,1800.0
2015-03-13 13:10:00,113.71,113.74,113.66,113.72,7200.0,95.149,95.1741,95.1071,95.1574,7200.0
2015-03-13 13:15:00,113.7,113.74,113.67,113.74,6200.0,95.1406,95.1741,95.1155,95.1741,6200.0
2015-03-13 13:20:00,113.74,113.75,113.67,113.72,29000.0,95.1741,95.1825,95.1155,95.1574,29000.0
2015-03-13 13:25:00,113.73,113.74,113.64,113.66,18600.0,95.1657,95.1741,95.0904,95.1071,18600.0
2015-03-13 13:30:00,113.66,113.74,113.64,113.64,21400.0,95.1071,95.1741,95.0904,95.0904,21400.0
2015-03-13 13:35:00,113.64,113.73,113.64,113.73,8400.0,95.0904,95.1657,95.0904,95.1657,8400.0
2015-03-13 13:40:00,113.75,113.79,113.69,113.69,6200.0,95.1825,95.2159,95.1322,95.1322,6200.0
2015-03-13 13:45:00,113.69,113.71,113.62,113.67,6000.0,95.1322,95.149,95.0737,95.1155,6000.0
2015-03-13 13:50:00,113.69,113.83,113.69,113.78,4800.0,95.1322,95.2494,95.1322,95.2076,4800.0
2015-03-13 13:55:00,113.81,113.81,113.66,113.66,7000.0,95.2327,95.2327,95.1071,95.1071,7000.0
2015-03-13 14:00:00,113.68,113.69,113.63,113.67,6400.0,95.1239,95.1322,95.082,95.1155,6400.0
2015-03-13 14:05:00,113.75,113.8,113.67,113.68,7200.0,95.1825,95.2243,95.1155,95.1239,7200.0
2015-03-13 14:10:00,113.69,113.69,113.56,113.69,10200.0,95.1322,95.1322,95.0235,95.1322,10200.0
2015-03-13 14:15:00,113.7,113.72,113.55,113.56,7000.0,95.1406,95.1574,95.0151,95.0235,7000.0
2015-03-13 14:20:00,113.61,113.67,113.54,113.6,23400.0,95.0653,95.1155,95.0067,95.0569,23400.0
2015-03-13 14:25:00,113.62,113.71,113.58,113.71,11800.0,95.0737,95.149,95.0402,95.149,11800.0
2015-03-13 14:30:00,113.66,113.7,113.61,113.7,5800.0,95.1071,95.1406,95.0653,95.1406,5800.0
2015-03-13 14:35:00,113.69,113.69,113.53,113.53,9400.0,95.1322,95.1322,94.9984,94.9984,9400.0
2015-03-13 14:40:00,113.5,113.55,113.44,113.44,13000.0,94.9733,95.0151,94.9231,94.9231,13000.0
2015-03-13 14:45:00,113.46,113.67,113.46,113.55,10200.0,94.9398,95.1155,94.9398,95.0151,10200.0
2015-03-13 14:50:00,113.57,113.69,113.56,113.56,6800.0,95.0318,95.1322,95.0235,95.0235,6800.0
2015-03-13 14:55:00,113.5,113.71,113.5,113.71,5600.0,94.9733,95.149,94.9733,95.149,5600.0
2015-03-13 15:00:00,113.72,113.75,113.58,113.67,10200.0,95.1574,95.1825,95.0402,95.1155,10200.0
2015-03-13 15:05:00,113.69,113.75,113.64,113.7,7000.0,95.1322,95.1825,95.0904,95.1406,7000.0
2015-03-13 15:10:00,113.7,113.75,113.66,113.7,5000.0,95.1406,95.1825,95.1071,95.1406,5000.0
2015-03-13 15:15:00,113.73,113.79,113.66,113.66,13800.0,95.1657,95.2159,95.1071,95.1071,13800.0
2015-03-13 15:20:00,113.67,113.75,113.64,113.75,10400.0,95.1155,95.1825,95.0904,95.1825,10400.0
2015-03-13 15:25:00,113.76,113.91,113.7,113.91,13800.0,95.1908,95.3163,95.1406,95.3163,13800.0
2015-03-13 15:30:00,113.91,113.93,113.79,113.79,12800.0,95.3163,95.3331,95.2159,95.2159,12800.0
2015-03-13 15:35:00,113.79,113.95,113.78,113.95,15200.0,95.2159,95.3498,95.2076,95.3498,15200.0
2015-03-13 15:40:00,113.95,114.17,113.95,113.98,14200.0,95.3498,95.5339,95.3498,95.3749,14200.0
2015-03-13 15:45:00,113.92,113.94,113.85,113.92,27800.0,95.3247,95.3414,95.2661,95.3247,27800.0
2015-03-13 15:50:00,113.92,114.17,113.92,114.14,21600.0,95.3247,95.5339,95.3247,95.5088,21600.0
2015-03-13 15:55:00,114.14,114.23,113.96,113.96,92600.0,95.5088,95.5841,95.3582,95.3582,92600.0
2015-03-16 09:30:00,114.37,114.5,114.02,114.15,28400.0,95.7013,95.81,95.4084,95.5172,28400.0
2015-03-16 09:35:00,114.15,114.77,114.15,114.39,25000.0,95.5172,96.036,95.5172,95.718,25000.0
2015-03-16 09:40:00,114.41,114.59,114.3,114.47,20400.0,95.7347,95.8853,95.6427,95.7849,20400.0
2015-03-16 09:45:00,114.52,114.58,114.3,114.31,11000.0,95.8268,95.877,95.6427,95.651,11000.0
2015-03-16 09:50:00,114.36,114.54,114.36,114.46,8200.0,95.6929,95.8435,95.6929,95.7766,8200.0
2015-03-16 09:55:00,114.48,114.56,114.19,114.22,13200.0,95.7933,95.8602,95.5506,95.5757,13200.0
2015-03-16 10:00:00,114.3,114.61,114.19,114.57,37400.0,95.6427,95.9021,95.5506,95.8686,37400.0
2015-03-16 10:05:00,114.59,114.65,114.44,114.44,7800.0,95.8853,95.9355,95.7598,95.7598,7800.0
2015-03-16 10:10:00,114.49,114.77,114.45,114.77,6400.0,95.8017,96.036,95.7682,96.036,6400.0
2015-03-16 10:15:00,114.76,114.92,114.76,114.9,6400.0,96.0276,96.1615,96.0276,96.1447,6400.0
2015-03-16 10:20:00,114.86,114.89,114.64,114.71,8400.0,96.1113,96.1364,95.9272,95.9858,8400.0
2015-03-16 10:25:00,114.64,114.67,114.41,114.49,9200.0,95.9272,95.9523,95.7347,95.8017,9200.0
2015-03-16 10:30:00,114.48,114.55,114.41,114.41,7200.0,95.7933,95.8519,95.7347,95.7347,7200.0
2015-03-16 10:35:00,114.45,114.61,114.42,114.6,5600.0,95.7682,95.9021,95.7431,95.8937,5600.0
2015-03-16 10:40:00,114.59,114.59,114.54,114.55,1000.0,95.8853,95.8853,95.8435,95.8519,1000.0
2015-03-16 10:45:00,114.52,114.71,114.48,114.71,21200.0,95.8268,95.9858,95.7933,95.9858,21200.0
2015-03-16 10:50:00,114.7,114.82,114.69,114.78,8800.0,95.9774,96.0778,95.969,96.0443,8800.0
2015-03-16 10:55:00,114.81,114.92,114.76,114.77,11600.0,96.0694,96.1615,96.0276,96.036,11600.0
2015-03-16 11:00:00,114.77,114.83,114.63,114.66,11200.0,96.036,96.0862,95.9188,95.9439,11200.0
2015-03-16 11:05:00,114.67,114.67,114.63,114.63,1800.0,95.9523,95.9523,95.9188,95.9188,1800.0
2015-03-16 11:10:00,114.67,114.8,114.64,114.65,9000.0,95.9523,96.0611,95.9272,95.9355,9000.0
2015-03-16 11:15:00,114.64,114.67,114.55,114.55,9200.0,95.9272,95.9523,95.8519,95.8519,9200.0
2015-03-16 11:20:00,114.53,114.58,114.47,114.57,9400.0,95.8351,95.877,95.7849,95.8686,9400.0
2015-03-16 11:25:00,114.58,114.69,114.55,114.69,7600.0,95.877,95.969,95.8519,95.969,7600.0
2015-03-16 11:30:00,114.69,114.73,114.59,114.64,6000.0,95.969,96.0025,95.8853,95.9272,6000.0
2015-03-16 11:35:00,114.59,114.64,114.57,114.61,4000.0,95.8853,95.9272,95.8686,95.9021,4000.0
2015-03-16 11:40:00,114.59,114.62,114.55,114.57,2400.0,95.8853,95.9104,95.8519,95.8686,2400.0
2015-03-16 11:45:00,114.61,114.63,114.55,114.59,3200.0,95.9021,95.9188,95.8519,95.8853,3200.0
2015-03-16 11:50:00,114.55,114.71,114.55,114.67,6600.0,95.8519,95.9858,95.8519,95.9523,6600.0
2015-03-16 11:55:00,114.69,114.7,114.61,114.64,2800.0,95.969,95.9774,95.9021,95.9272,2800.0
2015-03-16 12:00:00,114.54,114.64,114.54,114.63,11600.0,95.8435,95.9272,95.8435,95.9188,11600.0
2015-03-16 12:05:00,114.58,114.58,114.53,114.55,2400.0,95.877,95.877,95.8351,95.8519,2400.0
2015-03-16 12:10:00,114.54,114.54,114.46,114.52,2200.0,95.8435,95.8435,95.7766,95.8268,2200.0
2015-03-16 12:15:00,114.51,114.53,114.45,114.49,10000.0,95.8184,95.8351,95.7682,95.8017,10000.0
2015-03-16 12:20:00,114.52,114.55,114.49,114.54,65200.0,95.8268,95.8519,95.8017,95.8435,65200.0
2015-03-16 12:25:00,114.49,114.49,114.41,114.42,5600.0,95.8017,95.8017,95.7347,95.7431,5600.0
2015-03-16 12:30:00,114.4,114.4,114.31,114.31,2200.0,95.7264,95.7264,95.651,95.651,2200.0
2015-03-16 12:35:00,114.32,114.37,114.27,114.33,6200.0,95.6594,95.7013,95.6176,95.6678,6200.0
2015-03-16 12:40:00,114.32,114.38,114.32,114.32,3000.0,95.6594,95.7096,95.6594,95.6594,3000.0
2015-03-16 12:45:00,114.33,114.48,114.33,114.48,2400.0,95.6678,95.7933,95.6678,95.7933,2400.0
2015-03-16 12:50:00,114.44,114.5,114.42,114.46,3200.0,95.7598,95.81,95.7431,95.7766,3200.0
2015-03-16 12:55:00,114.45,114.45,114.41,114.42,1400.0,95.7682,95.7682,95.7347,95.7431,1400.0
2015-03-16 13:00:00,114.35,114.39,114.27,114.3,7600.0,95.6845,95.718,95.6176,95.6427,7600.0
2015-03-16 13:05:00,114.27,114.36,114.27,114.28,11600.0,95.6176,95.6929,95.6176,95.6259,11600.0
2015-03-16 13:10:00,114.34,114.46,114.33,114.42,2400.0,95.6761,95.7766,95.6678,95.7431,2400.0
2015-03-16 13:15:00,114.49,114.49,114.44,114.47,1600.0,95.8017,95.8017,95.7598,95.7849,1600.0
2015-03-16 13:20:00,114.48,114.53,114.42,114.48,12000.0,95.7933,95.8351,95.7431,95.7933,12000.0
2015-03-16 13:25:00,114.54,114.57,114.5,114.56,4200.0,95.8435,95.8686,95.81,95.8602,4200.0
2015-03-16 13:30:00,114.58,114.59,114.56,114.58,1200.0,95.877,95.8853,95.8602,95.877,1200.0
2015-03-16 13:35:00,114.6,114.71,114.59,114.71,5000.0,95.8937,95.9858,95.8853,95.9858,5000.0
2015-03-16 13:40:00,114.67,114.69,114.62,114.66,6400.0,95.9523,95.969,95.9104,95.9439,6400.0
2015-03-16 13:45:00,114.67,114.67,114.6,114.64,5200.0,95.9523,95.9523,95.8937,95.9272,5200.0
2015-03-16 13:50:00,114.64,114.67,114.6,114.61,3800.0,95.9272,95.9523,95.8937,95.9021,3800.0
2015-03-16 13:55:00,114.62,114.63,114.46,114.46,8400.0,95.9104,95.9188,95.7766,95.7766,8400.0
2015-03-16 14:00:00,114.48,114.51,114.42,114.49,6800.0,95.7933,95.8184,95.7431,95.8017,6800.0
2015-03-16 14:05:00,114.49,114.5,114.37,114.38,6400.0,95.8017,95.81,95.7013,95.7096,6400.0
2015-03-16 14:10:00,114.39,114.39,114.32,114.32,5000.0,95.718,95.718,95.6594,95.6594,5000.0
2015-03-16 14:15:00,114.31,114.33,114.26,114.33,6600.0,95.651,95.6678,95.6092,95.6678,6600.0
2015-03-16 14:20:00,114.33,114.36,114.32,114.33,7400.0,95.6678,95.6929,95.6594,95.6678,7400.0
2015-03-16 14:25:00,114.32,114.32,114.28,114.28,10600.0,95.6594,95.6594,95.6259,95.6259,10600.0
2015-03-16 14:30:00,114.28,114.29,114.24,114.27,6800.0,95.6259,95.6343,95.5925,95.6176,6800.0
2015-03-16 14:35:00,114.25,114.27,114.17,114.21,5800.0,95.6008,95.6176,95.5339,95.5674,5800.0
2015-03-16 14:40:00,114.22,114.36,114.22,114.34,3200.0,95.5757,95.6929,95.5757,95.6761,3200.0
2015-03-16 14:45:00,114.4,114.48,114.39,114.44,7800.0,95.7264,95.7933,95.718,95.7598,7800.0
2015-03-16 14:50:00,114.44,114.49,114.44,114.45,2800.0,95.7598,95.8017,95.7598,95.7682,2800.0
2015-03-16 14:55:00,114.45,114.66,114.45,114.64,7400.0,95.7682,95.9439,95.7682,95.9272,7400.0
2015-03-16 15:00:00,114.67,114.76,114.67,114.73,15000.0,95.9523,96.0276,95.9523,96.0025,15000.0
2015-03-16 15:05:00,114.75,114.75,114.66,114.74,12200.0,96.0192,96.0192,95.9439,96.0109,12200.0
2015-03-16 15:10:00,114.73,114.79,114.71,114.78,12000.0,96.0025,96.0527,95.9858,96.0443,12000.0
2015-03-16 15:15:00,114.78,114.78,114.69,114.77,8200.0,96.0443,96.0443,95.969,96.036,8200.0
2015-03-16 15:20:00,114.77,114.78,114.69,114.72,8600.0,96.036,96.0443,95.969,95.9941,8600.0
2015-03-16 15:25:00,114.73,114.83,114.71,114.83,11800.0,96.0025,96.0862,95.9858,96.0862,11800.0
2015-03-16 15:30:00,114.89,114.93,114.83,114.89,13600.0,96.1364,96.1698,96.0862,96.1364,13600.0
2015-03-16 15:35:00,114.89,114.89,114.74,114.77,16000.0,96.1364,96.1364,96.0109,96.036,16000.0
2015-03-16 15:40:00,114.78,114.99,114.78,114.91,21800.0,96.0443,96.22,96.0443,96.1531,21800.0
2015-03-16 15:45:00,114.89,115.13,114.89,115.11,36800.0,96.1364,96.3372,96.1364,96.3205,36800.0
2015-03-16 15:50:00,115.12,115.12,114.99,115.04,26200.0,96.3288,96.3288,96.22,96.2619,26200.0
2015-03-16 15:55:00,115.04,115.13,115.01,115.01,43000.0,96.2619,96.3372,96.2368,96.2368,43000.0
2015-03-17 09:30:00,114.24,114.77,114.22,114.25,20200.0,95.5925,96.036,95.5757,95.6008,20200.0
2015-03-17 09:35:00,114.7,114.7,114.39,114.7,600.0,95.9774,95.9774,95.718,95.9774,600.0
2015-03-17 09:40:00,114.69,114.71,114.07,114.13,13400.0,95.969,95.9858,95.4502,95.5004,13400.0
2015-03-17 09:45:00,114.17,114.19,113.77,113.78,9000.0,95.5339,95.5506,95.1992,95.2076,9000.0
2015-03-17 09:50:00,113.77,114.0,113.77,113.99,6600.0,95.1992,95.3916,95.1992,95.3833,6600.0
2015-03-17 09:55:00,113.95,114.21,113.95,114.04,16600.0,95.3498,95.5674,95.3498,95.4251,16600.0
2015-03-17 10:00:00,114.0,114.03,113.85,113.94,8000.0,95.3916,95.4167,95.2661,95.3414,8000.0
2015-03-17 10:05:00,113.94,113.98,113.86,113.86,3000.0,95.3414,95.3749,95.2745,95.2745,3000.0
2015-03-17 10:10:00,113.92,114.08,113.89,113.92,5600.0,95.3247,95.4586,95.2996,95.3247,5600.0
2015-03-17 10:15:00,114.0,114.0,113.86,113.96,1400.0,95.3916,95.3916,95.2745,95.3582,1400.0
2015-03-17 10:20:00,114.02,114.07,113.96,114.04,4200.0,95.4084,95.4502,95.3582,95.4251,4200.0
2015-03-17 10:25:00,113.99,114.01,113.86,114.01,5200.0,95.3833,95.4,95.2745,95.4,5200.0
2015-03-17 10:30:00,114.06,114.06,113.92,113.98,15200.0,95.4419,95.4419,95.3247,95.3749,15200.0
2015-03-17 10:35:00,113.93,113.96,113.85,113.92,3000.0,95.3331,95.3582,95.2661,95.3247,3000.0
2015-03-17 10:40:00,113.91,113.91,113.82,113.85,9200.0,95.3163,95.3163,95.241,95.2661,9200.0
2015-03-17 10:45:00,113.82,113.89,113.82,113.89,5000.0,95.241,95.2996,95.241,95.2996,5000.0
2015-03-17 10:50:00,113.9,113.94,113.77,113.93,9000.0,95.308,95.3414,95.1992,95.3331,9000.0
2015-03-17 10:55:00,113.9,114.07,113.9,114.0,8200.0,95.308,95.4502,95.308,95.3916,8200.0
2015-03-17 11:00:00,113.99,113.99,113.69,113.7,8000.0,95.3833,95.3833,95.1322,95.1406,8000.0
2015-03-17 11:05:00,113.64,113.66,113.57,113.64,5800.0,95.0904,95.1071,95.0318,95.0904,5800.0
2015-03-17 11:10:00,113.65,113.67,113.63,113.66,5200.0,95.0988,95.1155,95.082,95.1071,5200.0
2015-03-17 11:15:00,113.62,113.64,113.44,113.53,9000.0,95.0737,95.0904,94.9231,94.9984,9000.0
2015-03-17 11:20:00,113.47,113.5,113.27,113.39,14400.0,94.9482,94.9733,94.7808,94.8812,14400.0
2015-03-17 11:25:00,113.41,113.5,113.39,113.41,6600.0,94.898,94.9733,94.8812,94.898,6600.0
2015-03-17 11:30:00,113.41,113.46,113.41,113.45,11400.0,94.898,94.9398,94.898,94.9314,11400.0
2015-03-17 11:35:00,113.46,113.53,113.45,113.47,3600.0,94.9398,94.9984,94.9314,94.9482,3600.0
2015-03-17 11:40:00,113.44,113.49,113.33,113.41,7600.0,94.9231,94.9649,94.831,94.898,7600.0
2015-03-17 11:45:00,113.38,113.49,113.33,113.34,7200.0,94.8729,94.9649,94.831,94.8394,7200.0
2015-03-17 11:50:00,113.33,113.33,113.24,113.32,2000.0,94.831,94.831,94.7557,94.8226,2000.0
2015-03-17 11:55:00,113.32,113.44,113.32,113.41,7000.0,94.8226,94.9231,94.8226,94.898,7000.0
2015-03-17 12:00:00,113.39,113.42,113.36,113.36,2400.0,94.8812,94.9063,94.8561,94.8561,2400.0
2015-03-17 12:05:00,113.33,113.41,113.29,113.38,10800.0,94.831,94.898,94.7975,94.8729,10800.0
2015-03-17 12:10:00,113.43,113.43,113.24,113.24,3000.0,94.9147,94.9147,94.7557,94.7557,3000.0
2015-03-17 12:15:00,113.28,113.38,113.28,113.32,2400.0,94.7892,94.8729,94.7892,94.8226,2400.0
2015-03-17 12:20:00,113.33,113.4,113.31,113.31,5800.0,94.831,94.8896,94.8143,94.8143,5800.0
2015-03-17 12:25:00,113.26,113.38,113.26,113.33,5200.0,94.7724,94.8729,94.7724,94.831,5200.0
2015-03-17 12:30:00,113.29,113.3,113.21,113.3,9600.0,94.7975,94.8059,94.7306,94.8059,9600.0
2015-03-17 12:35:00,113.33,113.36,113.21,113.26,14000.0,94.831,94.8561,94.7306,94.7724,14000.0
2015-03-17 12:40:00,113.22,113.22,113.07,113.22,33400.0,94.739,94.739,94.6135,94.739,33400.0
2015-03-17 12:45:00,113.22,113.33,113.21,113.21,4200.0,94.739,94.831,94.7306,94.7306,4200.0
2015-03-17 12:50:00,113.2,113.27,113.19,113.25,3600.0,94.7222,94.7808,94.7139,94.7641,3600.0
2015-03-17 12:55:00,113.26,113.56,113.26,113.56,6000.0,94.7724,95.0235,94.7724,95.0235,6000.0
2015-03-17 13:00:00,113.52,113.63,113.51,113.6,7400.0,94.99,95.082,94.9816,95.0569,7400.0
2015-03-17 13:05:00,113.57,113.63,113.56,113.6,21200.0,95.0318,95.082,95.0235,95.0569,21200.0
2015-03-17 13:10:00,113.64,113.74,113.58,113.7,14200.0,95.0904,95.1741,95.0402,95.1406,14200.0
2015-03-17 13:15:00,113.7,113.82,113.55,113.64,25800.0,95.1406,95.241,95.0151,95.0904,25800.0
2015-03-17 13:20:00,113.72,113.75,113.49,113.58,24000.0,95.1574,95.1825,94.9649,95.0402,24000.0
2015-03-17 13:25:00,113.62,113.7,113.61,113.67,2200.0,95.0737,95.1406,95.0653,95.1155,2200.0
2015-03-17 13:30:00,113.63,113.67,113.59,113.6,9800.0,95.082,95.1155,95.0486,95.0569,9800.0
2015-03-17 13:35:00,113.59,113.72,113.58,113.66,13000.0,95.0486,95.1574,95.0402,95.1071,13000.0
2015-03-17 13:40:00,113.67,113.74,113.62,113.65,9800.0,95.1155,95.1741,95.0737,95.0988,9800.0
2015-03-17 13:45:00,113.63,113.69,113.62,113.66,6000.0,95.082,95.1322,95.0737,95.1071,6000.0
2015-03-17 13:50:00,113.69,113.74,113.66,113.67,17200.0,95.1322,95.1741,95.1071,95.1155,17200.0
2015-03-17 13:55:00,113.67,113.81,113.66,113.8,9600.0,95.1155,95.2327,95.1071,95.2243,9600.0
2015-03-17 14:00:00,113.77,113.92,113.77,113.86,6600.0,95.1992,95.3247,95.1992,95.2745,6600.0
2015-03-17 14:05:00,113.83,113.91,113.75,113.91,7800.0,95.2494,95.3163,95.1825,95.3163,7800.0
2015-03-17 14:10:00,113.86,113.89,113.83,113.83,2800.0,95.2745,95.2996,95.2494,95.2494,2800.0
2015-03-17 14:15:00,113.9,113.9,113.8,113.89,8200.0,95.308,95.308,95.2243,95.2996,8200.0
2015-03-17 14:20:00,113.92,113.94,113.89,113.92,23800.0,95.3247,95.3414,95.2996,95.3247,23800.0
2015-03-17 14:25:00,113.9,113.96,113.8,113.8,8600.0,95.308,95.3582,95.2243,95.2243,8600.0
2015-03-17 14:30:00,113.83,113.85,113.78,113.78,4600.0,95.2494,95.2661,95.2076,95.2076,4600.0
2015-03-17 14:35:00,113.87,113.89,113.78,113.89,3000.0,95.2829,95.2996,95.2076,95.2996,3000.0
2015-03-17 14:40:00,113.87,113.95,113.87,113.92,7000.0,95.2829,95.3498,95.2829,95.3247,7000.0
2015-03-17 14:45:00,113.96,113.97,113.92,113.94,8800.0,95.3582,95.3665,95.3247,95.3414,8800.0
2015-03-17 14:50:00,113.94,114.13,113.92,114.05,10000.0,95.3414,95.5004,95.3247,95.4335,10000.0
2015-03-17 14:55:00,114.1,114.17,114.03,114.07,10600.0,95.4753,95.5339,95.4167,95.4502,10600.0
2015-03-17 15:00:00,114.06,114.12,114.03,114.1,7200.0,95.4419,95.4921,95.4167,95.4753,7200.0
2015-03-17 15:05:00,114.11,114.11,114.02,114.05,8600.0,95.4837,95.4837,95.4084,95.4335,8600.0
2015-03-17 15:10:00,114.08,114.14,114.06,114.11,27200.0,95.4586,95.5088,95.4419,95.4837,27200.0
2015-03-17 15:15:00,114.1,114.11,114.02,114.1,11200.0,95.4753,95.4837,95.4084,95.4753,11200.0
2015-03-17 15:20:00,114.11,114.11,114.04,114.08,11200.0,95.4837,95.4837,95.4251,95.4586,11200.0
2015-03-17 15:25:00,114.08,114.1,114.04,114.05,9000.0,95.4586,95.4753,95.4251,95.4335,9000.0
2015-03-17 15:30:00,114.07,114.16,114.07,114.14,6200.0,95.4502,95.5255,95.4502,95.5088,6200.0
2015-03-17 15:35:00,114.16,114.16,113.99,114.0,8600.0,95.5255,95.5255,95.3833,95.3916,8600.0
2015-03-17 15:40:00,113.98,113.98,113.78,113.78,11800.0,95.3749,95.3749,95.2076,95.2076,11800.0
2015-03-17 15:45:00,113.83,113.97,113.83,113.94,9200.0,95.2494,95.3665,95.2494,95.3414,9200.0
2015-03-17 15:50:00,113.95,113.95,113.74,113.78,30600.0,95.3498,95.3498,95.1741,95.2076,30600.0
2015-03-17 15:55:00,113.78,113.78,113.49,113.63,68600.0,95.2076,95.2076,94.9649,95.082,68600.0
2015-03-18 09:30:00,112.96,113.17,112.6,112.6,22200.0,94.5214,94.6971,94.2202,94.2202,22200.0
2015-03-18 09:35:00,112.6,112.67,112.08,112.1,11400.0,94.2202,94.2787,93.7851,93.8018,11400.0
2015-03-18 09:40:00,112.12,112.54,112.11,112.26,20800.0,93.8185,94.17,93.8102,93.9357,20800.0
2015-03-18 09:45:00,112.14,112.33,112.14,112.2,19800.0,93.8353,93.9942,93.8353,93.8855,19800.0
2015-03-18 09:50:00,112.17,112.22,112.03,112.14,13800.0,93.8604,93.9022,93.7432,93.8353,13800.0
2015-03-18 09:55:00,112.09,112.14,111.87,112.05,22800.0,93.7934,93.8353,93.6093,93.7599,22800.0
2015-03-18 10:00:00,112.08,112.47,112.08,112.38,12200.0,93.7851,94.1114,93.7851,94.0361,12200.0
2015-03-18 10:05:00,112.48,112.69,112.43,112.64,9800.0,94.1198,94.2955,94.0779,94.2536,9800.0
2015-03-18 10:10:00,112.7,112.75,112.46,112.47,14200.0,94.3038,94.3457,94.103,94.1114,14200.0
2015-03-18 10:15:00,112.47,112.49,112.38,112.41,6400.0,94.1114,94.1281,94.0361,94.0612,6400.0
2015-03-18 10:20:00,112.41,112.5,112.33,112.5,14200.0,94.0612,94.1365,93.9942,94.1365,14200.0
2015-03-18 10:25:00,112.41,112.7,112.41,112.61,11600.0,94.0612,94.3038,94.0612,94.2285,11600.0
2015-03-18 10:30:00,112.55,112.63,112.5,112.57,11600.0,94.1783,94.2453,94.1365,94.1951,11600.0
2015-03-18 10:35:00,112.57,112.8,112.57,112.8,8600.0,94.1951,94.3875,94.1951,94.3875,8600.0
2015-03-18 10:40:00,112.72,112.77,112.64,112.73,19400.0,94.3206,94.3624,94.2536,94.329,19400.0
2015-03-18 10:45:00,112.78,112.86,112.75,112.76,16000.0,94.3708,94.4377,94.3457,94.3541,16000.0
2015-03-18 10:50:00,112.77,112.8,112.63,112.68,15600.0,94.3624,94.3875,94.2453,94.2871,15600.0
2015-03-18 10:55:00,112.64,112.64,112.56,112.62,8600.0,94.2536,94.2536,94.1867,94.2369,8600.0
2015-03-18 11:00:00,112.59,112.62,112.5,112.51,5400.0,94.2118,94.2369,94.1365,94.1449,5400.0
2015-03-18 11:05:00,112.48,112.55,112.36,112.5,28600.0,94.1198,94.1783,94.0193,94.1365,28600.0
2015-03-18 11:10:00,112.42,112.42,112.27,112.27,3000.0,94.0696,94.0696,93.944,93.944,3000.0
2015-03-18 11:15:00,112.28,112.28,112.08,112.08,8400.0,93.9524,93.9524,93.7851,93.7851,8400.0
2015-03-18 11:20:00,112.08,112.08,111.9,111.9,7400.0,93.7851,93.7851,93.6344,93.6344,7400.0
2015-03-18 11:25:00,111.93,111.98,111.81,111.81,18400.0,93.6595,93.7014,93.5591,93.5591,18400.0
2015-03-18 11:30:00,111.78,111.83,111.75,111.79,9800.0,93.534,93.5759,93.5089,93.5424,9800.0
2015-03-18 11:35:00,111.81,111.9,111.76,111.79,15800.0,93.5591,93.6344,93.5173,93.5424,15800.0
2015-03-18 11:40:00,111.78,111.81,111.67,111.67,12000.0,93.534,93.5591,93.442,93.442,12000.0
2015-03-18 11:45:00,111.63,111.63,111.5,111.56,10800.0,93.4085,93.4085,93.2997,93.3499,10800.0
2015-03-18 11:50:00,111.52,111.67,111.52,111.63,15000.0,93.3165,93.442,93.3165,93.4085,15000.0
2015-03-18 11:55:00,111.67,111.85,111.64,111.78,11400.0,93.442,93.5926,93.4169,93.534,11400.0
2015-03-18 12:00:00,111.77,111.79,111.67,111.67,3800.0,93.5257,93.5424,93.442,93.442,3800.0
2015-03-18 12:05:00,111.67,111.77,111.64,111.7,26000.0,93.442,93.5257,93.4169,93.4671,26000.0
2015-03-18 12:10:00,111.7,111.74,111.57,111.7,55800.0,93.4671,93.5005,93.3583,93.4671,55800.0
2015-03-18 12:15:00,111.73,111.73,111.61,111.65,25200.0,93.4922,93.4922,93.3918,93.4252,25200.0
2015-03-18 12:20:00,111.67,111.93,111.64,111.93,28600.0,93.442,93.6595,93.4169,93.6595,28600.0
2015-03-18 12:25:00,111.93,111.93,111.77,111.78,13400.0,93.6595,93.6595,93.5257,93.534,13400.0
2015-03-18 12:30:00,111.76,111.94,111.75,111.91,21600.0,93.5173,93.6679,93.5089,93.6428,21600.0
2015-03-18 12:35:00,111.88,111.98,111.83,111.87,20000.0,93.6177,93.7014,93.5759,93.6093,20000.0
2015-03-18 12:40:00,111.92,111.92,111.83,111.86,20000.0,93.6512,93.6512,93.5759,93.601,20000.0
2015-03-18 12:45:00,111.83,111.86,111.78,111.86,14200.0,93.5759,93.601,93.534,93.601,14200.0
2015-03-18 12:50:00,111.9,111.92,111.77,111.87,16200.0,93.6344,93.6512,93.5257,93.6093,16200.0
2015-03-18 12:55:00,111.87,111.88,111.72,111.72,17200.0,93.6093,93.6177,93.4838,93.4838,17200.0
2015-03-18 13:00:00,111.71,111.8,111.69,111.73,33000.0,93.4754,93.5508,93.4587,93.4922,33000.0
2015-03-18 13:05:00,111.72,111.78,111.64,111.75,21600.0,93.4838,93.534,93.4169,93.5089,21600.0
2015-03-18 13:10:00,111.75,111.77,111.63,111.72,15800.0,93.5089,93.5257,93.4085,93.4838,15800.0
2015-03-18 13:15:00,111.71,111.74,111.61,111.72,15800.0,93.4754,93.5005,93.3918,93.4838,15800.0
2015-03-18 13:20:00,111.73,111.77,111.64,111.73,65200.0,93.4922,93.5257,93.4169,93.4922,65200.0
2015-03-18 13:25:00,111.72,111.75,111.65,111.73,24800.0,93.4838,93.5089,93.4252,93.4922,24800.0
2015-03-18 13:30:00,111.71,111.79,111.67,111.75,25800.0,93.4754,93.5424,93.442,93.5089,25800.0
2015-03-18 13:35:00,111.77,111.77,111.58,111.64,34400.0,93.5257,93.5257,93.3667,93.4169,34400.0
2015-03-18 13:40:00,111.64,111.75,111.63,111.74,14400.0,93.4169,93.5089,93.4085,93.5005,14400.0
2015-03-18 13:45:00,111.72,111.73,111.66,111.73,11200.0,93.4838,93.4922,93.4336,93.4922,11200.0
2015-03-18 13:50:00,111.73,111.91,111.66,111.85,20400.0,93.4922,93.6428,93.4336,93.5926,20400.0
2015-03-18 13:55:00,111.81,112.44,111.81,112.26,12000.0,93.5591,94.0863,93.5591,93.9357,12000.0
2015-03-18 14:00:00,112.21,113.47,112.1,113.37,25200.0,93.8938,94.9482,93.8018,94.8645,25200.0
2015-03-18 14:05:00,113.36,113.76,113.17,113.64,34400.0,94.8561,95.1908,94.6971,95.0904,34400.0
2015-03-18 14:10:00,113.72,114.17,113.55,114.06,31800.0,95.1574,95.5339,95.0151,95.4419,31800.0
2015-03-18 14:15:00,114.06,114.66,114.06,114.55,74200.0,95.4419,95.9439,95.4419,95.8519,74200.0
2015-03-18 14:20:00,114.55,114.66,114.42,114.48,47200.0,95.8519,95.9439,95.7431,95.7933,47200.0
2015-03-18 14:25:00,114.49,114.52,114.31,114.48,18000.0,95.8017,95.8268,95.651,95.7933,18000.0
2015-03-18 14:30:00,114.47,114.67,114.31,114.48,32800.0,95.7849,95.9523,95.651,95.7933,32800.0
2015-03-18 14:35:00,114.5,114.64,114.46,114.61,19000.0,95.81,95.9272,95.7766,95.9021,19000.0
2015-03-18 14:40:00,114.63,114.82,114.63,114.74,17600.0,95.9188,96.0778,95.9188,96.0109,17600.0
2015-03-18 14:45:00,114.69,114.81,114.54,114.61,12000.0,95.969,96.0694,95.8435,95.9021,12000.0
2015-03-18 14:50:00,114.58,114.82,114.53,114.82,32000.0,95.877,96.0778,95.8351,96.0778,32000.0
2015-03-18 14:55:00,114.79,114.92,114.74,114.89,25200.0,96.0527,96.1615,96.0109,96.1364,25200.0
2015-03-18 15:00:00,114.89,115.58,114.82,115.57,42200.0,96.1364,96.7137,96.0778,96.7054,42200.0
2015-03-18 15:05:00,115.52,115.79,115.41,115.79,17400.0,96.6635,96.8895,96.5715,96.8895,17400.0
2015-03-18 15:10:00,115.75,116.05,115.7,115.89,21600.0,96.856,97.107,96.8142,96.9731,21600.0
2015-03-18 15:15:00,115.94,116.08,115.86,115.86,25600.0,97.015,97.1321,96.948,96.948,25600.0
2015-03-18 15:20:00,115.92,116.0,115.85,115.98,19800.0,96.9982,97.0652,96.9397,97.0484,19800.0
2015-03-18 15:25:00,115.94,115.94,115.6,115.61,16000.0,97.015,97.015,96.7305,96.7388,16000.0
2015-03-18 15:30:00,115.57,115.71,115.51,115.54,17600.0,96.7054,96.8225,96.6552,96.6803,17600.0
2015-03-18 15:35:00,115.54,115.54,115.26,115.33,29200.0,96.6803,96.6803,96.446,96.5045,29200.0
2015-03-18 15:40:00,115.31,115.31,115.1,115.14,25000.0,96.4878,96.4878,96.3121,96.3456,25000.0
2015-03-18 15:45:00,115.11,115.2,114.92,114.92,46000.0,96.3205,96.3958,96.1615,96.1615,46000.0
2015-03-18 15:50:00,114.94,115.0,114.81,114.97,44400.0,96.1782,96.2284,96.0694,96.2033,44400.0
2015-03-18 15:55:00,114.91,114.94,114.76,114.82,77800.0,96.1531,96.1782,96.0276,96.0778,77800.0
2015-03-19 09:30:00,114.08,114.49,113.6,113.83,12600.0,95.4586,95.8017,95.0569,95.2494,12600.0
2015-03-19 09:35:00,113.83,114.1,113.83,114.1,7400.0,95.2494,95.4753,95.2494,95.4753,7400.0
2015-03-19 09:40:00,114.08,114.25,113.92,114.07,5000.0,95.4586,95.6008,95.3247,95.4502,5000.0
2015-03-19 09:45:00,113.86,113.91,113.76,113.82,4200.0,95.2745,95.3163,95.1908,95.241,4200.0
2015-03-19 09:50:00,113.97,113.97,113.79,113.82,4800.0,95.3665,95.3665,95.2159,95.241,4800.0
2015-03-19 09:55:00,113.77,114.1,113.74,114.05,31400.0,95.1992,95.4753,95.1741,95.4335,31400.0
2015-03-19 10:00:00,114.1,114.42,114.1,114.36,6000.0,95.4753,95.7431,95.4753,95.6929,6000.0
2015-03-19 10:05:00,114.23,114.3,114.01,114.17,4800.0,95.5841,95.6427,95.4,95.5339,4800.0
2015-03-19 10:10:00,114.07,114.44,114.07,114.36,14600.0,95.4502,95.7598,95.4502,95.6929,14600.0
2015-03-19 10:15:00,114.32,114.36,114.17,114.27,17800.0,95.6594,95.6929,95.5339,95.6176,17800.0
2015-03-19 10:20:00,114.32,114.49,114.27,114.33,16600.0,95.6594,95.8017,95.6176,95.6678,16600.0
2015-03-19 10:25:00,114.28,114.36,114.19,114.31,5000.0,95.6259,95.6929,95.5506,95.651,5000.0
2015-03-19 10:30:00,114.3,114.31,114.11,114.31,6400.0,95.6427,95.651,95.4837,95.651,6400.0
2015-03-19 10:35:00,114.33,114.34,114.16,114.25,2200.0,95.6678,95.6761,95.5255,95.6008,2200.0
2015-03-19 10:40:00,114.17,114.19,114.01,114.01,3800.0,95.5339,95.5506,95.4,95.4,3800.0
2015-03-19 10:45:00,113.99,114.05,113.89,113.89,5000.0,95.3833,95.4335,95.2996,95.2996,5000.0
2015-03-19 10:50:00,113.8,113.95,113.79,113.95,5000.0,95.2243,95.3498,95.2159,95.3498,5000.0
2015-03-19 10:55:00,113.92,113.94,113.78,113.89,3000.0,95.3247,95.3414,95.2076,95.2996,3000.0
2015-03-19 11:00:00,113.93,113.93,113.74,113.74,3000.0,95.3331,95.3331,95.1741,95.1741,3000.0
2015-03-19 11:05:00,113.77,113.88,113.63,113.68,26200.0,95.1992,95.2912,95.082,95.1239,26200.0
2015-03-19 11:10:00,113.69,113.79,113.67,113.79,4000.0,95.1322,95.2159,95.1155,95.2159,4000.0
2015-03-19 11:15:00,113.82,113.91,113.74,113.79,7800.0,95.241,95.3163,95.1741,95.2159,7800.0
2015-03-19 11:20:00,113.81,113.87,113.79,113.79,6600.0,95.2327,95.2829,95.2159,95.2159,6600.0
2015-03-19 11:25:00,113.79,113.79,113.58,113.61,5600.0,95.2159,95.2159,95.0402,95.0653,5600.0
2015-03-19 11:30:00,113.63,113.63,113.36,113.39,7400.0,95.082,95.082,94.8561,94.8812,7400.0
2015-03-19 11:35:00,113.38,113.55,113.31,113.45,4600.0,94.8729,95.0151,94.8143,94.9314,4600.0
2015-03-19 11:40:00,113.49,113.49,113.38,113.38,3000.0,94.9649,94.9649,94.8729,94.8729,3000.0
2015-03-19 11:45:00,113.38,113.42,113.27,113.37,6400.0,94.8729,94.9063,94.7808,94.8645,6400.0
2015-03-19 11:50:00,113.39,113.39,113.19,113.27,7800.0,94.8812,94.8812,94.7139,94.7808,7800.0
2015-03-19 11:55:00,113.27,113.45,113.27,113.45,7400.0,94.7808,94.9314,94.7808,94.9314,7400.0
2015-03-19 12:00:00,113.42,113.45,113.37,113.45,5600.0,94.9063,94.9314,94.8645,94.9314,5600.0
2015-03-19 12:05:00,113.47,113.53,113.47,113.49,2600.0,94.9482,94.9984,94.9482,94.9649,2600.0
2015-03-19 12:10:00,113.47,113.47,113.36,113.46,2400.0,94.9482,94.9482,94.8561,94.9398,2400.0
2015-03-19 12:15:00,113.49,113.49,113.31,113.33,5200.0,94.9649,94.9649,94.8143,94.831,5200.0
2015-03-19 12:20:00,113.31,113.31,113.19,113.23,8600.0,94.8143,94.8143,94.7139,94.7473,8600.0
2015-03-19 12:25:00,113.23,113.33,113.23,113.33,1200.0,94.7473,94.831,94.7473,94.831,1200.0
2015-03-19 12:30:00,113.34,113.36,113.26,113.29,4800.0,94.8394,94.8561,94.7724,94.7975,4800.0
2015-03-19 12:35:00,113.25,113.25,113.07,113.08,6200.0,94.7641,94.7641,94.6135,94.6218,6200.0
2015-03-19 12:40:00,113.11,113.21,113.08,113.21,3200.0,94.6469,94.7306,94.6218,94.7306,3200.0
2015-03-19 12:45:00,113.18,113.21,113.12,113.17,3200.0,94.7055,94.7306,94.6553,94.6971,3200.0
2015-03-19 12:50:00,113.14,113.14,112.98,113.0,3800.0,94.672,94.672,94.5381,94.5549,3800.0
2015-03-19 12:55:00,112.99,113.08,112.97,113.07,6600.0,94.5465,94.6218,94.5298,94.6135,6600.0
2015-03-19 13:00:00,113.07,113.13,112.92,113.13,6400.0,94.6135,94.6637,94.4879,94.6637,6400.0
2015-03-19 13:05:00,113.11,113.13,113.06,113.08,2200.0,94.6469,94.6637,94.6051,94.6218,2200.0
2015-03-19 13:10:00,113.13,113.17,113.13,113.16,6000.0,94.6637,94.6971,94.6637,94.6888,6000.0
2015-03-19 13:15:00,113.14,113.3,113.14,113.25,3200.0,94.672,94.8059,94.672,94.7641,3200.0
2015-03-19 13:20:00,113.27,113.38,113.27,113.38,7200.0,94.7808,94.8729,94.7808,94.8729,7200.0
2015-03-19 13:25:00,113.33,113.4,113.29,113.39,4000.0,94.831,94.8896,94.7975,94.8812,4000.0
2015-03-19 13:30:00,113.34,113.42,113.34,113.42,2600.0,94.8394,94.9063,94.8394,94.9063,2600.0
2015-03-19 13:35:00,113.4,113.42,113.35,113.38,6200.0,94.8896,94.9063,94.8477,94.8729,6200.0
2015-03-19 13:40:00,113.35,113.38,113.31,113.32,5600.0,94.8477,94.8729,94.8143,94.8226,5600.0
2015-03-19 13:45:00,113.33,113.33,113.11,113.17,10400.0,94.831,94.831,94.6469,94.6971,10400.0
2015-03-19 13:50:00,113.17,113.26,113.17,113.26,5600.0,94.6971,94.7724,94.6971,94.7724,5600.0
2015-03-19 13:55:00,113.29,113.3,113.1,113.2,12600.0,94.7975,94.8059,94.6386,94.7222,12600.0
2015-03-19 14:00:00,113.22,113.29,113.21,113.29,4200.0,94.739,94.7975,94.7306,94.7975,4200.0
2015-03-19 14:05:00,113.3,113.45,113.3,113.44,25200.0,94.8059,94.9314,94.8059,94.9231,25200.0
2015-03-19 14:10:00,113.47,113.61,113.38,113.38,13800.0,94.9482,95.0653,94.8729,94.8729,13800.0
2015-03-19 14:15:00,113.37,113.41,113.18,113.25,8600.0,94.8645,94.898,94.7055,94.7641,8600.0
2015-03-19 14:20:00,113.23,113.29,113.17,113.26,24800.0,94.7473,94.7975,94.6971,94.7724,24800.0
2015-03-19 14:25:00,113.28,113.38,113.28,113.36,3600.0,94.7892,94.8729,94.7892,94.8561,3600.0
2015-03-19 14:30:00,113.36,113.41,113.19,113.22,9200.0,94.8561,94.898,94.7139,94.739,9200.0
2015-03-19 14:35:00,113.24,113.29,113.19,113.28,6600.0,94.7557,94.7975,94.7139,94.7892,6600.0
2015-03-19 14:40:00,113.28,113.46,113.28,113.42,9400.0,94.7892,94.9398,94.7892,94.9063,9400.0
2015-03-19 14:45:00,113.37,113.44,113.37,113.37,6400.0,94.8645,94.9231,94.8645,94.8645,6400.0
2015-03-19 14:50:00,113.41,113.46,113.26,113.31,6800.0,94.898,94.9398,94.7724,94.8143,6800.0
2015-03-19 14:55:00,113.27,113.36,113.22,113.36,7200.0,94.7808,94.8561,94.739,94.8561,7200.0
2015-03-19 15:00:00,113.37,113.51,113.35,113.44,10000.0,94.8645,94.9816,94.8477,94.9231,10000.0
2015-03-19 15:05:00,113.48,113.51,113.36,113.36,10200.0,94.9565,94.9816,94.8561,94.8561,10200.0
2015-03-19 15:10:00,113.36,113.39,113.29,113.39,9200.0,94.8561,94.8812,94.7975,94.8812,9200.0
2015-03-19 15:15:00,113.39,113.4,113.25,113.28,9600.0,94.8812,94.8896,94.7641,94.7892,9600.0
2015-03-19 15:20:00,113.21,113.23,113.08,113.08,13000.0,94.7306,94.7473,94.6218,94.6218,13000.0
2015-03-19 15:25:00,113.1,113.26,113.1,113.26,19600.0,94.6386,94.7724,94.6386,94.7724,19600.0
2015-03-19 15:30:00,113.21,113.3,113.14,113.3,20000.0,94.7306,94.8059,94.672,94.8059,20000.0
2015-03-19 15:35:00,113.27,113.33,113.24,113.3,10600.0,94.7808,94.831,94.7557,94.8059,10600.0
2015-03-19 15:40:00,113.3,113.3,113.02,113.07,12000.0,94.8059,94.8059,94.5716,94.6135,12000.0
2015-03-19 15:45:00,113.03,113.26,113.02,113.24,17600.0,94.58,94.7724,94.5716,94.7557,17600.0
2015-03-19 15:50:00,113.25,113.3,113.22,113.3,19000.0,94.7641,94.8059,94.739,94.8059,19000.0
2015-03-19 15:55:00,113.28,113.29,113.08,113.1,51400.0,94.7892,94.7975,94.6218,94.6386,51400.0
2015-03-20 09:30:00,113.67,113.8,113.61,113.8,232400.0,95.1155,95.2243,95.0653,95.2243,232400.0
2015-03-20 09:35:00,113.73,113.77,113.5,113.5,11800.0,95.1657,95.1992,94.9733,94.9733,11800.0
2015-03-20 09:40:00,113.5,113.55,112.89,112.89,10200.0,94.9733,95.0151,94.4628,94.4628,10200.0
2015-03-20 09:45:00,113.04,113.72,113.03,113.72,14000.0,94.5883,95.1574,94.58,95.1574,14000.0
2015-03-20 09:50:00,113.71,114.0,113.71,113.92,9800.0,95.149,95.3916,95.149,95.3247,9800.0
2015-03-20 09:55:00,113.92,113.92,113.45,113.5,11000.0,95.3247,95.3247,94.9314,94.9733,11000.0
2015-03-20 10:00:00,113.33,113.75,113.32,113.75,6600.0,94.831,95.1825,94.8226,95.1825,6600.0
2015-03-20 10:05:00,113.75,113.75,113.58,113.69,4000.0,95.1825,95.1825,95.0402,95.1322,4000.0
2015-03-20 10:10:00,113.69,113.83,113.55,113.82,24400.0,95.1322,95.2494,95.0151,95.241,24400.0
2015-03-20 10:15:00,113.81,113.89,113.66,113.89,6200.0,95.2327,95.2996,95.1071,95.2996,6200.0
2015-03-20 10:20:00,113.89,113.96,113.86,113.94,6200.0,95.2996,95.3582,95.2745,95.3414,6200.0
2015-03-20 10:25:00,113.95,114.08,113.83,114.0,9200.0,95.3498,95.4586,95.2494,95.3916,9200.0
2015-03-20 10:30:00,114.08,114.14,114.07,114.09,6800.0,95.4586,95.5088,95.4502,95.467,6800.0
2015-03-20 10:35:00,114.13,114.23,114.07,114.22,8000.0,95.5004,95.5841,95.4502,95.5757,8000.0
2015-03-20 10:40:00,114.13,114.2,114.07,114.11,10200.0,95.5004,95.559,95.4502,95.4837,10200.0
2015-03-20 10:45:00,114.15,114.15,113.99,114.0,2200.0,95.5172,95.5172,95.3833,95.3916,2200.0
2015-03-20 10:50:00,114.07,114.19,114.0,114.18,5600.0,95.4502,95.5506,95.3916,95.5423,5600.0
2015-03-20 10:55:00,114.19,114.36,114.17,114.36,8600.0,95.5506,95.6929,95.5339,95.6929,8600.0
2015-03-20 11:00:00,114.36,114.55,114.33,114.55,4800.0,95.6929,95.8519,95.6678,95.8519,4800.0
2015-03-20 11:05:00,114.58,114.58,114.29,114.33,6800.0,95.877,95.877,95.6343,95.6678,6800.0
2015-03-20 11:10:00,114.33,114.42,114.24,114.42,7600.0,95.6678,95.7431,95.5925,95.7431,7600.0
2015-03-20 11:15:00,114.42,114.57,114.42,114.53,12000.0,95.7431,95.8686,95.7431,95.8351,12000.0
2015-03-20 11:20:00,114.56,114.63,114.55,114.63,7000.0,95.8602,95.9188,95.8519,95.9188,7000.0
2015-03-20 11:25:00,114.66,114.66,114.55,114.58,3000.0,95.9439,95.9439,95.8519,95.877,3000.0
2015-03-20 11:30:00,114.59,114.67,114.59,114.66,3400.0,95.8853,95.9523,95.8853,95.9439,3400.0
2015-03-20 11:35:00,114.64,114.89,114.64,114.82,15200.0,95.9272,96.1364,95.9272,96.0778,15200.0
2015-03-20 11:40:00,114.82,114.82,114.71,114.71,15200.0,96.0778,96.0778,95.9858,95.9858,15200.0
2015-03-20 11:45:00,114.71,114.8,114.71,114.78,3200.0,95.9858,96.0611,95.9858,96.0443,3200.0
2015-03-20 11:50:00,114.79,114.92,114.79,114.88,6600.0,96.0527,96.1615,96.0527,96.128,6600.0
2015-03-20 11:55:00,114.87,114.87,114.77,114.85,5800.0,96.1196,96.1196,96.036,96.1029,5800.0
2015-03-20 12:00:00,114.88,114.94,114.83,114.9,8600.0,96.128,96.1782,96.0862,96.1447,8600.0
2015-03-20 12:05:00,114.92,114.96,114.91,114.91,5200.0,96.1615,96.1949,96.1531,96.1531,5200.0
2015-03-20 12:10:00,114.88,114.88,114.79,114.82,1600.0,96.128,96.128,96.0527,96.0778,1600.0
2015-03-20 12:15:00,114.75,114.77,114.7,114.7,2000.0,96.0192,96.036,95.9774,95.9774,2000.0
2015-03-20 12:20:00,114.7,114.71,114.56,114.71,12000.0,95.9774,95.9858,95.8602,95.9858,12000.0
2015-03-20 12:25:00,114.7,114.71,114.64,114.67,3600.0,95.9774,95.9858,95.9272,95.9523,3600.0
2015-03-20 12:30:00,114.64,114.78,114.64,114.78,4000.0,95.9272,96.0443,95.9272,96.0443,4000.0
2015-03-20 12:35:00,114.71,114.79,114.71,114.77,4800.0,95.9858,96.0527,95.9858,96.036,4800.0
2015-03-20 12:40:00,114.78,114.89,114.78,114.89,4600.0,96.0443,96.1364,96.0443,96.1364,4600.0
2015-03-20 12:45:00,114.89,114.89,114.83,114.83,6200.0,96.1364,96.1364,96.0862,96.0862,6200.0
2015-03-20 12:50:00,114.85,115.0,114.85,115.0,2800.0,96.1029,96.2284,96.1029,96.2284,2800.0
2015-03-20 12:55:00,115.05,115.09,115.01,115.05,4000.0,96.2703,96.3037,96.2368,96.2703,4000.0
2015-03-20 13:00:00,115.01,115.12,115.0,115.12,3200.0,96.2368,96.3288,96.2284,96.3288,3200.0
2015-03-20 13:05:00,115.08,115.1,115.07,115.08,4200.0,96.2954,96.3121,96.287,96.2954,4200.0
2015-03-20 13:10:00,115.01,115.07,115.0,115.0,1400.0,96.2368,96.287,96.2284,96.2284,1400.0
2015-03-20 13:15:00,115.02,115.13,115.01,115.06,12800.0,96.2452,96.3372,96.2368,96.2786,12800.0
2015-03-20 13:20:00,115.11,115.11,114.94,114.98,8000.0,96.3205,96.3205,96.1782,96.2117,8000.0
2015-03-20 13:25:00,115.0,115.0,114.93,114.94,7200.0,96.2284,96.2284,96.1698,96.1782,7200.0
2015-03-20 13:30:00,114.96,115.01,114.94,114.96,5800.0,96.1949,96.2368,96.1782,96.1949,5800.0
2015-03-20 13:35:00,114.95,115.02,114.92,115.01,5600.0,96.1866,96.2452,96.1615,96.2368,5600.0
2015-03-20 13:40:00,115.0,115.04,114.98,115.04,7400.0,96.2284,96.2619,96.2117,96.2619,7400.0
2015-03-20 13:45:00,115.04,115.08,115.02,115.07,8400.0,96.2619,96.2954,96.2452,96.287,8400.0
2015-03-20 13:50:00,115.01,115.06,114.96,114.96,7000.0,96.2368,96.2786,96.1949,96.1949,7000.0
2015-03-20 13:55:00,114.98,115.08,114.95,115.06,9800.0,96.2117,96.2954,96.1866,96.2786,9800.0
2015-03-20 14:00:00,115.05,115.05,114.9,114.9,6400.0,96.2703,96.2703,96.1447,96.1447,6400.0
2015-03-20 14:05:00,114.9,114.91,114.75,114.8,6400.0,96.1447,96.1531,96.0192,96.0611,6400.0
2015-03-20 14:10:00,114.77,114.79,114.63,114.63,9200.0,96.036,96.0527,95.9188,95.9188,9200.0
2015-03-20 14:15:00,114.62,114.64,114.56,114.57,5200.0,95.9104,95.9272,95.8602,95.8686,5200.0
2015-03-20 14:20:00,114.57,114.74,114.56,114.74,11800.0,95.8686,96.0109,95.8602,96.0109,11800.0
2015-03-20 14:25:00,114.69,114.76,114.65,114.71,17800.0,95.969,96.0276,95.9355,95.9858,17800.0
2015-03-20 14:30:00,114.74,114.74,114.64,114.64,3200.0,96.0109,96.0109,95.9272,95.9272,3200.0
2015-03-20 14:35:00,114.69,114.75,114.69,114.73,4400.0,95.969,96.0192,95.969,96.0025,4400.0
2015-03-20 14:40:00,114.71,114.71,114.59,114.61,5600.0,95.9858,95.9858,95.8853,95.9021,5600.0
2015-03-20 14:45:00,114.61,114.63,114.51,114.58,4400.0,95.9021,95.9188,95.8184,95.877,4400.0
2015-03-20 14:50:00,114.56,114.67,114.55,114.67,4800.0,95.8602,95.9523,95.8519,95.9523,4800.0
2015-03-20 14:55:00,114.62,114.75,114.61,114.75,5200.0,95.9104,96.0192,95.9021,96.0192,5200.0
2015-03-20 15:00:00,114.69,114.77,114.69,114.76,7000.0,95.969,96.036,95.969,96.0276,7000.0
2015-03-20 15:05:00,114.77,114.79,114.7,114.71,12000.0,96.036,96.0527,95.9774,95.9858,12000.0
2015-03-20 15:10:00,114.75,114.75,114.6,114.61,11400.0,96.0192,96.0192,95.8937,95.9021,11400.0
2015-03-20 15:15:00,114.64,114.64,114.44,114.44,7200.0,95.9272,95.9272,95.7598,95.7598,7200.0
2015-03-20 15:20:00,114.45,114.57,114.38,114.57,8600.0,95.7682,95.8686,95.7096,95.8686,8600.0
2015-03-20 15:25:00,114.61,114.61,114.43,114.49,6200.0,95.9021,95.9021,95.7515,95.8017,6200.0
2015-03-20 15:30:00,114.48,114.56,114.48,114.51,7000.0,95.7933,95.8602,95.7933,95.8184,7000.0
2015-03-20 15:35:00,114.52,114.71,114.51,114.68,13000.0,95.8268,95.9858,95.8184,95.9606,13000.0
2015-03-20 15:40:00,114.69,114.7,114.64,114.66,12400.0,95.969,95.9774,95.9272,95.9439,12400.0
2015-03-20 15:45:00,114.63,114.74,114.63,114.66,14400.0,95.9188,96.0109,95.9188,95.9439,14400.0
2015-03-20 15:50:00,114.66,114.7,114.5,114.5,16200.0,95.9439,95.9774,95.81,95.81,16200.0
2015-03-20 15:55:00,114.53,114.6,114.45,114.51,38800.0,95.8351,95.8937,95.7682,95.8184,38800.0
2015-03-23 09:30:00,114.36,114.66,114.06,114.66,13400.0,95.6929,95.9439,95.4419,95.9439,13400.0
2015-03-23 09:35:00,114.22,114.91,114.2,114.23,3000.0,95.5757,96.1531,95.559,95.5841,3000.0
2015-03-23 09:40:00,114.41,114.41,114.05,114.06,8600.0,95.7347,95.7347,95.4335,95.4419,8600.0
2015-03-23 09:45:00,114.06,114.06,113.77,114.01,9600.0,95.4419,95.4419,95.1992,95.4,9600.0
2015-03-23 09:50:00,114.07,114.13,113.98,114.05,7400.0,95.4502,95.5004,95.3749,95.4335,7400.0
2015-03-23 09:55:00,114.05,114.06,113.88,113.97,6200.0,95.4335,95.4419,95.2912,95.3665,6200.0
2015-03-23 10:00:00,114.06,114.22,113.98,114.17,15600.0,95.4419,95.5757,95.3749,95.5339,15600.0
2015-03-23 10:05:00,114.22,114.38,114.16,114.38,4800.0,95.5757,95.7096,95.5255,95.7096,4800.0
2015-03-23 10:10:00,114.38,114.48,114.38,114.44,9200.0,95.7096,95.7933,95.7096,95.7598,9200.0
2015-03-23 10:15:00,114.46,114.46,114.35,114.35,10200.0,95.7766,95.7766,95.6845,95.6845,10200.0
2015-03-23 10:20:00,114.38,114.38,114.26,114.31,2400.0,95.7096,95.7096,95.6092,95.651,2400.0
2015-03-23 10:25:00,114.31,114.31,114.11,114.17,7400.0,95.651,95.651,95.4837,95.5339,7400.0
2015-03-23 10:30:00,114.14,114.23,114.09,114.09,4600.0,95.5088,95.5841,95.467,95.467,4600.0
2015-03-23 10:35:00,114.1,114.2,114.0,114.12,4000.0,95.4753,95.559,95.3916,95.4921,4000.0
2015-03-23 10:40:00,114.21,114.22,114.08,114.08,3200.0,95.5674,95.5757,95.4586,95.4586,3200.0
2015-03-23 10:45:00,114.07,114.14,114.02,114.06,13800.0,95.4502,95.5088,95.4084,95.4419,13800.0
2015-03-23 10:50:00,114.08,114.23,114.07,114.18,6000.0,95.4586,95.5841,95.4502,95.5423,6000.0
2015-03-23 10:55:00,114.17,114.35,114.17,114.32,8000.0,95.5339,95.6845,95.5339,95.6594,8000.0
2015-03-23 11:00:00,114.32,114.37,114.3,114.31,1600.0,95.6594,95.7013,95.6427,95.651,1600.0
2015-03-23 11:05:00,114.31,114.31,114.22,114.23,2800.0,95.651,95.651,95.5757,95.5841,2800.0
2015-03-23 11:10:00,114.22,114.38,114.22,114.35,5800.0,95.5757,95.7096,95.5757,95.6845,5800.0
2015-03-23 11:15:00,114.32,114.4,114.32,114.36,7600.0,95.6594,95.7264,95.6594,95.6929,7600.0
2015-03-23 11:20:00,114.41,114.43,114.38,114.42,6200.0,95.7347,95.7515,95.7096,95.7431,6200.0
2015-03-23 11:25:00,114.42,114.47,114.36,114.39,9200.0,95.7431,95.7849,95.6929,95.718,9200.0
2015-03-23 11:30:00,114.39,114.39,114.33,114.33,1600.0,95.718,95.718,95.6678,95.6678,1600.0
2015-03-23 11:35:00,114.33,114.45,114.33,114.42,4000.0,95.6678,95.7682,95.6678,95.7431,4000.0
2015-03-23 11:40:00,114.42,114.42,114.18,114.19,4200.0,95.7431,95.7431,95.5423,95.5506,4200.0
2015-03-23 11:45:00,114.2,114.25,114.1,114.11,4600.0,95.559,95.6008,95.4753,95.4837,4600.0
2015-03-23 11:50:00,114.05,114.17,114.05,114.14,4400.0,95.4335,95.5339,95.4335,95.5088,4400.0
2015-03-23 11:55:00,114.16,114.3,114.13,114.3,6000.0,95.5255,95.6427,95.5004,95.6427,6000.0
2015-03-23 12:00:00,114.24,114.25,114.16,114.17,3000.0,95.5925,95.6008,95.5255,95.5339,3000.0
2015-03-23 12:05:00,114.21,114.22,114.16,114.16,3400.0,95.5674,95.5757,95.5255,95.5255,3400.0
2015-03-23 12:10:00,114.17,114.28,114.16,114.28,7800.0,95.5339,95.6259,95.5255,95.6259,7800.0
2015-03-23 12:15:00,114.22,114.25,114.13,114.21,4800.0,95.5757,95.6008,95.5004,95.5674,4800.0
2015-03-23 12:20:00,114.13,114.27,114.12,114.27,5200.0,95.5004,95.6176,95.4921,95.6176,5200.0
2015-03-23 12:25:00,114.24,114.26,114.16,114.16,6800.0,95.5925,95.6092,95.5255,95.5255,6800.0
2015-03-23 12:30:00,114.17,114.17,114.07,114.17,11600.0,95.5339,95.5339,95.4502,95.5339,11600.0
2015-03-23 12:35:00,114.2,114.23,114.16,114.21,4000.0,95.559,95.5841,95.5255,95.5674,4000.0
2015-03-23 12:40:00,114.26,114.26,114.17,114.17,2000.0,95.6092,95.6092,95.5339,95.5339,2000.0
2015-03-23 12:45:00,114.17,114.21,114.07,114.07,2800.0,95.5339,95.5674,95.4502,95.4502,2800.0
2015-03-23 12:50:00,114.07,114.09,114.01,114.01,5600.0,95.4502,95.467,95.4,95.4,5600.0
2015-03-23 12:55:00,114.01,114.04,114.0,114.02,3000.0,95.4,95.4251,95.3916,95.4084,3000.0
2015-03-23 13:00:00,114.01,114.01,113.96,113.96,5000.0,95.4,95.4,95.3582,95.3582,5000.0
2015-03-23 13:05:00,114.03,114.06,114.0,114.0,3800.0,95.4167,95.4419,95.3916,95.3916,3800.0
2015-03-23 13:10:00,114.03,114.1,114.01,114.07,14000.0,95.4167,95.4753,95.4,95.4502,14000.0
2015-03-23 13:15:00,114.05,114.06,114.01,114.01,3000.0,95.4335,95.4419,95.4,95.4,3000.0
2015-03-23 13:20:00,113.99,114.06,113.96,114.04,5400.0,95.3833,95.4419,95.3582,95.4251,5400.0
2015-03-23 13:25:00,114.05,114.05,113.92,113.92,7600.0,95.4335,95.4335,95.3247,95.3247,7600.0
2015-03-23 13:30:00,113.92,113.95,113.89,113.95,8200.0,95.3247,95.3498,95.2996,95.3498,8200.0
2015-03-23 13:35:00,113.96,113.96,113.91,113.94,7000.0,95.3582,95.3582,95.3163,95.3414,7000.0
2015-03-23 13:40:00,113.94,113.97,113.91,113.97,7600.0,95.3414,95.3665,95.3163,95.3665,7600.0
2015-03-23 13:45:00,113.97,114.05,113.97,113.98,8200.0,95.3665,95.4335,95.3665,95.3749,8200.0
2015-03-23 13:50:00,114.0,114.0,113.79,113.82,14000.0,95.3916,95.3916,95.2159,95.241,14000.0
2015-03-23 13:55:00,113.81,113.81,113.67,113.67,19200.0,95.2327,95.2327,95.1155,95.1155,19200.0
2015-03-23 14:00:00,113.63,113.73,113.6,113.73,13200.0,95.082,95.1657,95.0569,95.1657,13200.0
2015-03-23 14:05:00,113.78,113.97,113.77,113.97,12400.0,95.2076,95.3665,95.1992,95.3665,12400.0
2015-03-23 14:10:00,113.99,114.11,113.98,114.1,10800.0,95.3833,95.4837,95.3749,95.4753,10800.0
2015-03-23 14:15:00,114.11,114.14,114.07,114.1,9800.0,95.4837,95.5088,95.4502,95.4753,9800.0
2015-03-23 14:20:00,114.1,114.11,113.97,114.0,17000.0,95.4753,95.4837,95.3665,95.3916,17000.0
2015-03-23 14:25:00,114.03,114.11,113.96,113.96,14000.0,95.4167,95.4837,95.3582,95.3582,14000.0
2015-03-23 14:30:00,113.96,113.96,113.77,113.77,7800.0,95.3582,95.3582,95.1992,95.1992,7800.0
2015-03-23 14:35:00,113.76,113.81,113.72,113.74,5800.0,95.1908,95.2327,95.1574,95.1741,5800.0
2015-03-23 14:40:00,113.77,113.82,113.75,113.79,33000.0,95.1992,95.241,95.1825,95.2159,33000.0
2015-03-23 14:45:00,113.8,113.81,113.68,113.68,4800.0,95.2243,95.2327,95.1239,95.1239,4800.0
2015-03-23 14:50:00,113.66,113.76,113.66,113.76,18000.0,95.1071,95.1908,95.1071,95.1908,18000.0
2015-03-23 14:55:00,113.76,113.77,113.7,113.72,14200.0,95.1908,95.1992,95.1406,95.1574,14200.0
2015-03-23 15:00:00,113.7,113.7,113.58,113.62,49400.0,95.1406,95.1406,95.0402,95.0737,49400.0
2015-03-23 15:05:00,113.61,113.61,113.54,113.57,11200.0,95.0653,95.0653,95.0067,95.0318,11200.0
2015-03-23 15:10:00,113.58,113.64,113.55,113.58,16800.0,95.0402,95.0904,95.0151,95.0402,16800.0
2015-03-23 15:15:00,113.6,113.64,113.57,113.58,7800.0,95.0569,95.0904,95.0318,95.0402,7800.0
2015-03-23 15:20:00,113.59,113.69,113.57,113.64,10800.0,95.0486,95.1322,95.0318,95.0904,10800.0
2015-03-23 15:25:00,113.67,113.7,113.57,113.57,9000.0,95.1155,95.1406,95.0318,95.0318,9000.0
2015-03-23 15:30:00,113.57,113.67,113.57,113.67,21200.0,95.0318,95.1155,95.0318,95.1155,21200.0
2015-03-23 15:35:00,113.67,113.76,113.65,113.74,15000.0,95.1155,95.1908,95.0988,95.1741,15000.0
2015-03-23 15:40:00,113.74,113.76,113.67,113.69,13600.0,95.1741,95.1908,95.1155,95.1322,13600.0
2015-03-23 15:45:00,113.69,113.69,113.56,113.61,38200.0,95.1322,95.1322,95.0235,95.0653,38200.0
2015-03-23 15:50:00,113.6,113.61,113.54,113.57,27400.0,95.0569,95.0653,95.0067,95.0318,27400.0
2015-03-23 15:55:00,113.56,113.56,113.21,113.22,143400.0,95.0235,95.0235,94.7306,94.739,143400.0
2015-03-24 09:30:00,113.2,113.31,112.89,113.2,12600.0,94.7222,94.8143,94.4628,94.7222,12600.0
2015-03-24 09:35:00,112.99,113.14,112.86,113.06,10400.0,94.5465,94.672,94.4377,94.6051,10400.0
2015-03-24 09:40:00,112.89,113.29,112.85,113.28,7600.0,94.4628,94.7975,94.4294,94.7892,7600.0
2015-03-24 09:45:00,113.14,113.36,113.09,113.36,13600.0,94.672,94.8561,94.6302,94.8561,13600.0
2015-03-24 09:50:00,113.34,113.66,113.33,113.63,17800.0,94.8394,95.1071,94.831,95.082,17800.0
2015-03-24 09:55:00,113.61,113.76,113.28,113.6,13800.0,95.0653,95.1908,94.7892,95.0569,13800.0
2015-03-24 10:00:00,113.42,113.8,113.42,113.75,22600.0,94.9063,95.2243,94.9063,95.1825,22600.0
2015-03-24 10:05:00,113.73,113.94,113.73,113.86,8400.0,95.1657,95.3414,95.1657,95.2745,8400.0
2015-03-24 10:10:00,113.78,113.8,113.63,113.78,4800.0,95.2076,95.2243,95.082,95.2076,4800.0
2015-03-24 10:15:00,113.63,113.69,113.57,113.57,3000.0,95.082,95.1322,95.0318,95.0318,3000.0
2015-03-24 10:20:00,113.61,113.76,113.61,113.66,5000.0,95.0653,95.1908,95.0653,95.1071,5000.0
2015-03-24 10:25:00,113.57,113.61,113.42,113.45,15200.0,95.0318,95.0653,94.9063,94.9314,15200.0
2015-03-24 10:30:00,113.43,113.54,113.42,113.42,15400.0,94.9147,95.0067,94.9063,94.9063,15400.0
2015-03-24 10:35:00,113.41,113.46,113.36,113.37,5200.0,94.898,94.9398,94.8561,94.8645,5200.0
2015-03-24 10:40:00,113.42,113.54,113.35,113.36,7600.0,94.9063,95.0067,94.8477,94.8561,7600.0
2015-03-24 10:45:00,113.28,113.33,113.14,113.15,9400.0,94.7892,94.831,94.672,94.6804,9400.0
2015-03-24 10:50:00,113.17,113.44,113.17,113.43,4000.0,94.6971,94.9231,94.6971,94.9147,4000.0
2015-03-24 10:55:00,113.43,113.54,113.43,113.44,7200.0,94.9147,95.0067,94.9147,94.9231,7200.0
2015-03-24 11:00:00,113.44,113.53,113.4,113.45,4000.0,94.9231,94.9984,94.8896,94.9314,4000.0
2015-03-24 11:05:00,113.46,113.6,113.46,113.52,9400.0,94.9398,95.0569,94.9398,94.99,9400.0
2015-03-24 11:10:00,113.54,113.67,113.52,113.57,6800.0,95.0067,95.1155,94.99,95.0318,6800.0
2015-03-24 11:15:00,113.57,113.63,113.54,113.58,10000.0,95.0318,95.082,95.0067,95.0402,10000.0
2015-03-24 11:20:00,113.58,113.61,113.5,113.56,7000.0,95.0402,95.0653,94.9733,95.0235,7000.0
2015-03-24 11:25:00,113.51,113.61,113.51,113.57,6000.0,94.9816,95.0653,94.9816,95.0318,6000.0
2015-03-24 11:30:00,113.54,113.64,113.51,113.52,8800.0,95.0067,95.0904,94.9816,94.99,8800.0
2015-03-24 11:35:00,113.51,113.6,113.42,113.42,11200.0,94.9816,95.0569,94.9063,94.9063,11200.0
2015-03-24 11:40:00,113.42,113.45,113.39,113.4,6000.0,94.9063,94.9314,94.8812,94.8896,6000.0
2015-03-24 11:45:00,113.35,113.49,113.35,113.4,4600.0,94.8477,94.9649,94.8477,94.8896,4600.0
2015-03-24 11:50:00,113.45,113.56,113.41,113.54,18000.0,94.9314,95.0235,94.898,95.0067,18000.0
2015-03-24 11:55:00,113.5,113.5,113.42,113.42,2600.0,94.9733,94.9733,94.9063,94.9063,2600.0
2015-03-24 12:00:00,113.42,113.46,113.38,113.39,4600.0,94.9063,94.9398,94.8729,94.8812,4600.0
2015-03-24 12:05:00,113.44,113.44,113.38,113.39,2200.0,94.9231,94.9231,94.8729,94.8812,2200.0
2015-03-24 12:10:00,113.42,113.46,113.4,113.46,3400.0,94.9063,94.9398,94.8896,94.9398,3400.0
2015-03-24 12:15:00,113.46,113.46,113.38,113.38,5000.0,94.9398,94.9398,94.8729,94.8729,5000.0
2015-03-24 12:20:00,113.39,113.44,113.35,113.38,3800.0,94.8812,94.9231,94.8477,94.8729,3800.0
2015-03-24 12:25:00,113.35,113.39,113.29,113.3,3800.0,94.8477,94.8812,94.7975,94.8059,3800.0
2015-03-24 12:30:00,113.32,113.36,113.19,113.19,5000.0,94.8226,94.8561,94.7139,94.7139,5000.0
2015-03-24 12:35:00,113.18,113.23,113.1,113.14,7800.0,94.7055,94.7473,94.6386,94.672,7800.0
2015-03-24 12:40:00,113.11,113.2,113.09,113.1,11400.0,94.6469,94.7222,94.6302,94.6386,11400.0
2015-03-24 12:45:00,113.09,113.17,113.06,113.08,8000.0,94.6302,94.6971,94.6051,94.6218,8000.0
2015-03-24 12:50:00,113.07,113.17,113.06,113.17,3800.0,94.6135,94.6971,94.6051,94.6971,3800.0
2015-03-24 12:55:00,113.17,113.31,113.16,113.24,9400.0,94.6971,94.8143,94.6888,94.7557,9400.0
2015-03-24 13:00:00,113.24,113.31,113.24,113.31,1600.0,94.7557,94.8143,94.7557,94.8143,1600.0
2015-03-24 13:05:00,113.29,113.35,113.29,113.35,1200.0,94.7975,94.8477,94.7975,94.8477,1200.0
2015-03-24 13:10:00,113.31,113.33,113.26,113.33,3600.0,94.8143,94.831,94.7724,94.831,3600.0
2015-03-24 13:15:00,113.31,113.36,113.31,113.33,6200.0,94.8143,94.8561,94.8143,94.831,6200.0
2015-03-24 13:20:00,113.31,113.35,113.26,113.26,4600.0,94.8143,94.8477,94.7724,94.7724,4600.0
2015-03-24 13:25:00,113.26,113.26,113.12,113.21,9600.0,94.7724,94.7724,94.6553,94.7306,9600.0
2015-03-24 13:30:00,113.21,113.26,113.11,113.21,30600.0,94.7306,94.7724,94.6469,94.7306,30600.0
2015-03-24 13:35:00,113.25,113.31,113.25,113.28,600.0,94.7641,94.8143,94.7641,94.7892,600.0
2015-03-24 13:40:00,113.33,113.35,113.29,113.3,3800.0,94.831,94.8477,94.7975,94.8059,3800.0
2015-03-24 13:45:00,113.3,113.31,113.22,113.27,7000.0,94.8059,94.8143,94.739,94.7808,7000.0
2015-03-24 13:50:00,113.27,113.36,113.24,113.33,5600.0,94.7808,94.8561,94.7557,94.831,5600.0
2015-03-24 13:55:00,113.27,113.35,113.25,113.25,3200.0,94.7808,94.8477,94.7641,94.7641,3200.0
2015-03-24 14:00:00,113.26,113.26,113.2,113.22,3000.0,94.7724,94.7724,94.7222,94.739,3000.0
2015-03-24 14:05:00,113.2,113.23,113.13,113.23,11200.0,94.7222,94.7473,94.6637,94.7473,11200.0
2015-03-24 14:10:00,113.26,113.27,113.08,113.08,9800.0,94.7724,94.7808,94.6218,94.6218,9800.0
2015-03-24 14:15:00,113.09,113.14,112.94,112.94,11000.0,94.6302,94.672,94.5047,94.5047,11000.0
2015-03-24 14:20:00,112.91,113.01,112.91,113.01,10600.0,94.4796,94.5632,94.4796,94.5632,10600.0
2015-03-24 14:25:00,113.0,113.06,112.99,113.04,3400.0,94.5549,94.6051,94.5465,94.5883,3400.0
2015-03-24 14:30:00,113.0,113.02,112.91,113.0,8200.0,94.5549,94.5716,94.4796,94.5549,8200.0
2015-03-24 14:35:00,113.03,113.08,112.99,113.02,4400.0,94.58,94.6218,94.5465,94.5716,4400.0
2015-03-24 14:40:00,113.0,113.07,112.96,113.03,7000.0,94.5549,94.6135,94.5214,94.58,7000.0
2015-03-24 14:45:00,113.04,113.15,113.03,113.08,5400.0,94.5883,94.6804,94.58,94.6218,5400.0
2015-03-24 14:50:00,113.07,113.07,113.03,113.04,4400.0,94.6135,94.6135,94.58,94.5883,4400.0
2015-03-24 14:55:00,113.03,113.07,112.95,112.98,21800.0,94.58,94.6135,94.513,94.5381,21800.0
2015-03-24 15:00:00,112.99,113.04,112.98,112.98,16400.0,94.5465,94.5883,94.5381,94.5381,16400.0
2015-03-24 15:05:00,113.02,113.15,113.02,113.12,21000.0,94.5716,94.6804,94.5716,94.6553,21000.0
2015-03-24 15:10:00,113.11,113.17,113.05,113.05,21800.0,94.6469,94.6971,94.5967,94.5967,21800.0
2015-03-24 15:15:00,113.05,113.11,113.05,113.11,9200.0,94.5967,94.6469,94.5967,94.6469,9200.0
2015-03-24 15:20:00,113.08,113.1,112.75,112.83,26200.0,94.6218,94.6386,94.3457,94.4126,26200.0
2015-03-24 15:25:00,112.86,112.95,112.81,112.94,11200.0,94.4377,94.513,94.3959,94.5047,11200.0
2015-03-24 15:30:00,112.92,112.99,112.83,112.99,17600.0,94.4879,94.5465,94.4126,94.5465,17600.0
2015-03-24 15:35:00,113.0,113.03,112.95,113.01,13400.0,94.5549,94.58,94.513,94.5632,13400.0
2015-03-24 15:40:00,113.0,113.07,112.86,112.9,24600.0,94.5549,94.6135,94.4377,94.4712,24600.0
2015-03-24 15:45:00,112.85,113.04,112.77,112.89,23400.0,94.4294,94.5883,94.3624,94.4628,23400.0
2015-03-24 15:50:00,112.89,112.94,112.82,112.9,49000.0,94.4628,94.5047,94.4043,94.4712,49000.0
2015-03-24 15:55:00,112.9,112.97,112.75,112.77,80400.0,94.4712,94.5298,94.3457,94.3624,80400.0
2015-03-25 09:30:00,112.89,113.52,112.89,113.38,19600.0,94.4628,94.99,94.4628,94.8729,19600.0
2015-03-25 09:35:00,113.39,113.42,113.13,113.13,4400.0,94.8812,94.9063,94.6637,94.6637,4400.0
2015-03-25 09:40:00,113.07,113.17,112.99,113.02,6200.0,94.6135,94.6971,94.5465,94.5716,6200.0
2015-03-25 09:45:00,113.08,113.08,112.88,112.89,5000.0,94.6218,94.6218,94.4545,94.4628,5000.0
2015-03-25 09:50:00,112.96,113.3,112.96,113.17,7600.0,94.5214,94.8059,94.5214,94.6971,7600.0
2015-03-25 09:55:00,113.29,113.3,113.13,113.29,5000.0,94.7975,94.8059,94.6637,94.7975,5000.0
2015-03-25 10:00:00,113.29,113.45,113.22,113.39,28800.0,94.7975,94.9314,94.739,94.8812,28800.0
2015-03-25 10:05:00,113.39,113.42,113.21,113.21,42800.0,94.8812,94.9063,94.7306,94.7306,42800.0
2015-03-25 10:10:00,113.21,113.32,112.97,113.03,29800.0,94.7306,94.8226,94.5298,94.58,29800.0
2015-03-25 10:15:00,113.03,113.17,113.02,113.16,18200.0,94.58,94.6971,94.5716,94.6888,18200.0
2015-03-25 10:20:00,113.25,113.37,113.21,113.33,11800.0,94.7641,94.8645,94.7306,94.831,11800.0
2015-03-25 10:25:00,113.32,113.32,113.2,113.26,5400.0,94.8226,94.8226,94.7222,94.7724,5400.0
2015-03-25 10:30:00,113.22,113.22,113.15,113.18,15800.0,94.739,94.739,94.6804,94.7055,15800.0
2015-03-25 10:35:00,113.17,113.21,113.07,113.07,9400.0,94.6971,94.7306,94.6135,94.6135,9400.0
2015-03-25 10:40:00,113.03,113.05,113.0,113.0,2200.0,94.58,94.5967,94.5549,94.5549,2200.0
2015-03-25 10:45:00,113.02,113.02,112.89,112.9,2200.0,94.5716,94.5716,94.4628,94.4712,2200.0
2015-03-25 10:50:00,112.95,113.01,112.91,112.94,10200.0,94.513,94.5632,94.4796,94.5047,10200.0
2015-03-25 10:55:00,112.92,112.97,112.88,112.89,7600.0,94.4879,94.5298,94.4545,94.4628,7600.0
2015-03-25 11:00:00,112.89,113.0,112.88,113.0,2200.0,94.4628,94.5549,94.4545,94.5549,2200.0
2015-03-25 11:05:00,112.95,112.96,112.76,112.76,5000.0,94.513,94.5214,94.3541,94.3541,5000.0
2015-03-25 11:10:00,112.76,112.81,112.65,112.67,11200.0,94.3541,94.3959,94.262,94.2787,11200.0
2015-03-25 11:15:00,112.64,112.65,112.51,112.61,10000.0,94.2536,94.262,94.1449,94.2285,10000.0
2015-03-25 11:20:00,112.51,112.54,112.46,112.49,4600.0,94.1449,94.17,94.103,94.1281,4600.0
2015-03-25 11:25:00,112.54,112.65,112.52,112.58,3400.0,94.17,94.262,94.1532,94.2034,3400.0
2015-03-25 11:30:00,112.61,112.61,112.32,112.32,12400.0,94.2285,94.2285,93.9859,93.9859,12400.0
2015-03-25 11:35:00,112.32,112.39,112.27,112.36,62000.0,93.9859,94.0444,93.944,94.0193,62000.0
2015-03-25 11:40:00,112.29,112.32,112.11,112.21,10200.0,93.9608,93.9859,93.8102,93.8938,10200.0
2015-03-25 11:45:00,112.15,112.27,112.15,112.27,3000.0,93.8436,93.944,93.8436,93.944,3000.0
2015-03-25 11:50:00,112.17,112.24,112.16,112.19,2400.0,93.8604,93.9189,93.852,93.8771,2400.0
2015-03-25 11:55:00,112.15,112.2,112.07,112.16,5800.0,93.8436,93.8855,93.7767,93.852,5800.0
2015-03-25 12:00:00,112.2,112.2,112.01,112.1,5400.0,93.8855,93.8855,93.7265,93.8018,5400.0
2015-03-25 12:05:00,112.13,112.14,112.0,112.13,4200.0,93.8269,93.8353,93.7181,93.8269,4200.0
2015-03-25 12:10:00,112.08,112.13,112.0,112.03,7800.0,93.7851,93.8269,93.7181,93.7432,7800.0
2015-03-25 12:15:00,112.14,112.2,112.07,112.07,2400.0,93.8353,93.8855,93.7767,93.7767,2400.0
2015-03-25 12:20:00,112.02,112.03,111.91,111.95,10800.0,93.7348,93.7432,93.6428,93.6763,10800.0
2015-03-25 12:25:00,111.95,112.0,111.95,112.0,7000.0,93.6763,93.7181,93.6763,93.7181,7000.0
2015-03-25 12:30:00,111.96,111.98,111.92,111.98,8000.0,93.6846,93.7014,93.6512,93.7014,8000.0
2015-03-25 12:35:00,112.0,112.0,111.93,111.99,13200.0,93.7181,93.7181,93.6595,93.7097,13200.0
2015-03-25 12:40:00,111.96,112.0,111.94,111.96,14600.0,93.6846,93.7181,93.6679,93.6846,14600.0
2015-03-25 12:45:00,111.94,112.03,111.93,112.03,4200.0,93.6679,93.7432,93.6595,93.7432,4200.0
2015-03-25 12:50:00,112.0,112.06,111.99,112.0,5600.0,93.7181,93.7683,93.7097,93.7181,5600.0
2015-03-25 12:55:00,111.99,112.17,111.99,112.17,5200.0,93.7097,93.8604,93.7097,93.8604,5200.0
2015-03-25 13:00:00,112.13,112.16,111.99,111.99,11200.0,93.8269,93.852,93.7097,93.7097,11200.0
2015-03-25 13:05:00,112.0,112.03,111.97,111.98,1800.0,93.7181,93.7432,93.693,93.7014,1800.0
2015-03-25 13:10:00,112.04,112.04,111.83,111.85,20000.0,93.7516,93.7516,93.5759,93.5926,20000.0
2015-03-25 13:15:00,111.88,111.93,111.76,111.81,8000.0,93.6177,93.6595,93.5173,93.5591,8000.0
2015-03-25 13:20:00,111.81,111.81,111.78,111.78,2200.0,93.5591,93.5591,93.534,93.534,2200.0
2015-03-25 13:25:00,111.84,111.88,111.75,111.86,20000.0,93.5842,93.6177,93.5089,93.601,20000.0
2015-03-25 13:30:00,111.89,111.89,111.76,111.79,7600.0,93.6261,93.6261,93.5173,93.5424,7600.0
2015-03-25 13:35:00,111.75,111.82,111.7,111.81,6000.0,93.5089,93.5675,93.4671,93.5591,6000.0
2015-03-25 13:40:00,111.85,112.08,111.85,112.05,37000.0,93.5926,93.7851,93.5926,93.7599,37000.0
2015-03-25 13:45:00,112.08,112.11,112.04,112.11,7800.0,93.7851,93.8102,93.7516,93.8102,7800.0
2015-03-25 13:50:00,112.14,112.17,111.99,112.01,8400.0,93.8353,93.8604,93.7097,93.7265,8400.0
2015-03-25 13:55:00,112.03,112.03,111.92,111.92,7200.0,93.7432,93.7432,93.6512,93.6512,7200.0
2015-03-25 14:00:00,111.87,111.93,111.84,111.92,5200.0,93.6093,93.6595,93.5842,93.6512,5200.0
2015-03-25 14:05:00,111.9,111.9,111.75,111.76,5600.0,93.6344,93.6344,93.5089,93.5173,5600.0
2015-03-25 14:10:00,111.73,111.79,111.68,111.68,6000.0,93.4922,93.5424,93.4503,93.4503,6000.0
2015-03-25 14:15:00,111.67,111.86,111.67,111.86,14600.0,93.442,93.601,93.442,93.601,14600.0
2015-03-25 14:20:00,111.85,111.86,111.76,111.8,9200.0,93.5926,93.601,93.5173,93.5508,9200.0
2015-03-25 14:25:00,111.79,111.89,111.77,111.89,6800.0,93.5424,93.6261,93.5257,93.6261,6800.0
2015-03-25 14:30:00,111.88,111.88,111.78,111.83,6400.0,93.6177,93.6177,93.534,93.5759,6400.0
2015-03-25 14:35:00,111.81,111.86,111.76,111.85,6800.0,93.5591,93.601,93.5173,93.5926,6800.0
2015-03-25 14:40:00,111.83,111.83,111.69,111.69,6600.0,93.5759,93.5759,93.4587,93.4587,6600.0
2015-03-25 14:45:00,111.69,111.77,111.63,111.77,8000.0,93.4587,93.5257,93.4085,93.5257,8000.0
2015-03-25 14:50:00,111.75,111.86,111.74,111.86,9600.0,93.5089,93.601,93.5005,93.601,9600.0
2015-03-25 14:55:00,111.86,111.88,111.74,111.74,9000.0,93.601,93.6177,93.5005,93.5005,9000.0
2015-03-25 15:00:00,111.68,111.69,111.58,111.62,11000.0,93.4503,93.4587,93.3667,93.4001,11000.0
2015-03-25 15:05:00,111.58,111.71,111.57,111.6,10600.0,93.3667,93.4754,93.3583,93.3834,10600.0
2015-03-25 15:10:00,111.58,111.7,111.56,111.69,9600.0,93.3667,93.4671,93.3499,93.4587,9600.0
2015-03-25 15:15:00,111.68,111.68,111.58,111.61,10600.0,93.4503,93.4503,93.3667,93.3918,10600.0
2015-03-25 15:20:00,111.55,111.62,111.45,111.48,14800.0,93.3416,93.4001,93.2579,93.283,14800.0
2015-03-25 15:25:00,111.48,111.49,111.45,111.45,7600.0,93.283,93.2914,93.2579,93.2579,7600.0
2015-03-25 15:30:00,111.47,111.53,111.42,111.45,11400.0,93.2746,93.3248,93.2328,93.2579,11400.0
2015-03-25 15:35:00,111.5,111.58,111.44,111.5,7600.0,93.2997,93.3667,93.2495,93.2997,7600.0
2015-03-25 15:40:00,111.52,111.52,111.42,111.5,8400.0,93.3165,93.3165,93.2328,93.2997,8400.0
2015-03-25 15:45:00,111.45,111.45,111.17,111.24,22800.0,93.2579,93.2579,93.0236,93.0822,22800.0
2015-03-25 15:50:00,111.22,111.25,111.17,111.2,15800.0,93.0654,93.0905,93.0236,93.0487,15800.0
2015-03-25 15:55:00,111.18,111.35,111.14,111.23,144800.0,93.032,93.1742,92.9985,93.0738,144800.0
2015-03-26 09:30:00,110.3,110.73,110.3,110.6,50000.0,92.2956,92.6554,92.2956,92.5466,50000.0
2015-03-26 09:35:00,110.8,110.92,110.61,110.9,19800.0,92.714,92.8144,92.555,92.7977,19800.0
2015-03-26 09:40:00,110.96,111.01,110.83,110.95,33800.0,92.8479,92.8897,92.7391,92.8395,33800.0
2015-03-26 09:45:00,110.86,111.15,110.86,111.11,12600.0,92.7642,93.0069,92.7642,92.9734,12600.0
2015-03-26 09:50:00,111.17,111.2,110.98,110.99,22000.0,93.0236,93.0487,92.8646,92.873,22000.0
2015-03-26 09:55:00,110.89,111.0,110.51,110.61,13400.0,92.7893,92.8813,92.4713,92.555,13400.0
2015-03-26 10:00:00,110.55,110.81,110.55,110.73,6600.0,92.5048,92.7224,92.5048,92.6554,6600.0
2015-03-26 10:05:00,110.71,110.76,110.52,110.52,5600.0,92.6387,92.6805,92.4797,92.4797,5600.0
2015-03-26 10:10:00,110.51,110.72,110.47,110.64,6800.0,92.4713,92.647,92.4379,92.5801,6800.0
2015-03-26 10:15:00,110.66,110.66,110.45,110.55,3800.0,92.5968,92.5968,92.4211,92.5048,3800.0
2015-03-26 10:20:00,110.55,110.75,110.55,110.66,19400.0,92.5048,92.6721,92.5048,92.5968,19400.0
2015-03-26 10:25:00,110.64,110.78,110.64,110.71,26200.0,92.5801,92.6973,92.5801,92.6387,26200.0
2015-03-26 10:30:00,110.7,110.82,110.63,110.72,7200.0,92.6303,92.7307,92.5717,92.647,7200.0
2015-03-26 10:35:00,110.71,110.89,110.69,110.89,4800.0,92.6387,92.7893,92.6219,92.7893,4800.0
2015-03-26 10:40:00,110.76,110.82,110.63,110.76,14400.0,92.6805,92.7307,92.5717,92.6805,14400.0
2015-03-26 10:45:00,110.81,110.84,110.71,110.72,5200.0,92.7224,92.7475,92.6387,92.647,5200.0
2015-03-26 10:50:00,110.73,110.76,110.6,110.61,9600.0,92.6554,92.6805,92.5466,92.555,9600.0
2015-03-26 10:55:00,110.61,110.72,110.61,110.69,3800.0,92.555,92.647,92.555,92.6219,3800.0
2015-03-26 11:00:00,110.68,110.7,110.34,110.36,35000.0,92.6136,92.6303,92.3291,92.3458,35000.0
2015-03-26 11:05:00,110.39,110.46,110.25,110.27,16000.0,92.3709,92.4295,92.2538,92.2705,16000.0
2015-03-26 11:10:00,110.27,110.3,110.05,110.09,20200.0,92.2705,92.2956,92.0864,92.1199,20200.0
2015-03-26 11:15:00,110.2,110.21,110.03,110.03,8600.0,92.2119,92.2203,92.0697,92.0697,8600.0
2015-03-26 11:20:00,110.08,110.28,110.04,110.28,9800.0,92.1115,92.2789,92.078,92.2789,9800.0
2015-03-26 11:25:00,110.19,110.35,110.19,110.27,6800.0,92.2036,92.3374,92.2036,92.2705,6800.0
2015-03-26 11:30:00,110.27,110.53,110.25,110.53,4800.0,92.2705,92.4881,92.2538,92.4881,4800.0
2015-03-26 11:35:00,110.52,110.53,110.42,110.48,6000.0,92.4797,92.4881,92.396,92.4462,6000.0
2015-03-26 11:40:00,110.59,110.61,110.5,110.6,10800.0,92.5383,92.555,92.463,92.5466,10800.0
2015-03-26 11:45:00,110.6,110.71,110.54,110.71,7400.0,92.5466,92.6387,92.4964,92.6387,7400.0
2015-03-26 11:50:00,110.68,110.7,110.61,110.67,5600.0,92.6136,92.6303,92.555,92.6052,5600.0
2015-03-26 11:55:00,110.67,110.82,110.64,110.76,7000.0,92.6052,92.7307,92.5801,92.6805,7000.0
2015-03-26 12:00:00,110.76,110.95,110.76,110.91,4600.0,92.6805,92.8395,92.6805,92.806,4600.0
2015-03-26 12:05:00,110.91,111.04,110.87,110.94,9600.0,92.806,92.9148,92.7726,92.8311,9600.0
2015-03-26 12:10:00,110.89,110.93,110.85,110.88,3800.0,92.7893,92.8228,92.7558,92.7809,3800.0
2015-03-26 12:15:00,110.86,110.92,110.76,110.82,9200.0,92.7642,92.8144,92.6805,92.7307,9200.0
2015-03-26 12:20:00,110.78,110.85,110.69,110.73,10400.0,92.6973,92.7558,92.6219,92.6554,10400.0
2015-03-26 12:25:00,110.73,110.81,110.73,110.77,4400.0,92.6554,92.7224,92.6554,92.6889,4400.0
2015-03-26 12:30:00,110.79,110.86,110.78,110.79,4200.0,92.7056,92.7642,92.6973,92.7056,4200.0
2015-03-26 12:35:00,110.78,110.83,110.69,110.75,2600.0,92.6973,92.7391,92.6219,92.6721,2600.0
2015-03-26 12:40:00,110.73,110.73,110.51,110.63,4200.0,92.6554,92.6554,92.4713,92.5717,4200.0
2015-03-26 12:45:00,110.55,110.73,110.55,110.73,4000.0,92.5048,92.6554,92.5048,92.6554,4000.0
2015-03-26 12:50:00,110.82,110.98,110.82,110.98,2000.0,92.7307,92.8646,92.7307,92.8646,2000.0
2015-03-26 12:55:00,110.96,110.96,110.83,110.94,2200.0,92.8479,92.8479,92.7391,92.8311,2200.0
2015-03-26 13:00:00,110.94,110.94,110.83,110.83,4400.0,92.8311,92.8311,92.7391,92.7391,4400.0
2015-03-26 13:05:00,110.86,110.94,110.83,110.83,3200.0,92.7642,92.8311,92.7391,92.7391,3200.0
2015-03-26 13:10:00,110.85,110.85,110.69,110.71,3000.0,92.7558,92.7558,92.6219,92.6387,3000.0
2015-03-26 13:15:00,110.64,110.67,110.57,110.64,6800.0,92.5801,92.6052,92.5215,92.5801,6800.0
2015-03-26 13:20:00,110.63,110.67,110.48,110.56,8000.0,92.5717,92.6052,92.4462,92.5132,8000.0
2015-03-26 13:25:00,110.61,110.77,110.6,110.77,2800.0,92.555,92.6889,92.5466,92.6889,2800.0
2015-03-26 13:30:00,110.8,110.86,110.73,110.86,2200.0,92.714,92.7642,92.6554,92.7642,2200.0
2015-03-26 13:35:00,110.85,110.85,110.74,110.82,3400.0,92.7558,92.7558,92.6638,92.7307,3400.0
2015-03-26 13:40:00,110.83,111.03,110.77,110.98,4200.0,92.7391,92.9064,92.6889,92.8646,4200.0
2015-03-26 13:45:00,110.94,111.07,110.94,111.07,6600.0,92.8311,92.9399,92.8311,92.9399,6600.0
2015-03-26 13:50:00,111.07,111.16,111.07,111.16,4000.0,92.9399,93.0152,92.9399,93.0152,4000.0
2015-03-26 13:55:00,111.21,111.25,111.11,111.13,4000.0,93.0571,93.0905,92.9734,92.9901,4000.0
2015-03-26 14:00:00,111.14,111.24,111.14,111.24,8200.0,92.9985,93.0822,92.9985,93.0822,8200.0
2015-03-26 14:05:00,111.17,111.17,111.05,111.07,8400.0,93.0236,93.0236,92.9232,92.9399,8400.0
2015-03-26 14:10:00,111.07,111.11,110.89,110.89,3200.0,92.9399,92.9734,92.7893,92.7893,3200.0
2015-03-26 14:15:00,110.88,111.02,110.83,111.02,5600.0,92.7809,92.8981,92.7391,92.8981,5600.0
2015-03-26 14:20:00,111.04,111.07,110.93,110.93,4400.0,92.9148,92.9399,92.8228,92.8228,4400.0
2015-03-26 14:25:00,110.99,111.06,110.92,110.94,11000.0,92.873,92.9315,92.8144,92.8311,11000.0
2015-03-26 14:30:00,110.99,111.11,110.99,111.05,5400.0,92.873,92.9734,92.873,92.9232,5400.0
2015-03-26 14:35:00,111.06,111.14,111.05,111.06,6200.0,92.9315,92.9985,92.9232,92.9315,6200.0
2015-03-26 14:40:00,111.06,111.21,111.06,111.13,6600.0,92.9315,93.0571,92.9315,92.9901,6600.0
2015-03-26 14:45:00,111.13,111.13,110.99,111.0,6800.0,92.9901,92.9901,92.873,92.8813,6800.0
2015-03-26 14:50:00,110.98,110.98,110.83,110.91,4400.0,92.8646,92.8646,92.7391,92.806,4400.0
2015-03-26 14:55:00,110.92,111.0,110.78,110.78,16400.0,92.8144,92.8813,92.6973,92.6973,16400.0
2015-03-26 15:00:00,110.77,110.85,110.71,110.82,5800.0,92.6889,92.7558,92.6387,92.7307,5800.0
2015-03-26 15:05:00,110.76,110.88,110.74,110.88,4200.0,92.6805,92.7809,92.6638,92.7809,4200.0
2015-03-26 15:10:00,110.85,110.92,110.72,110.72,6200.0,92.7558,92.8144,92.647,92.647,6200.0
2015-03-26 15:15:00,110.72,110.83,110.7,110.75,7400.0,92.647,92.7391,92.6303,92.6721,7400.0
2015-03-26 15:20:00,110.76,110.78,110.67,110.77,8000.0,92.6805,92.6973,92.6052,92.6889,8000.0
2015-03-26 15:25:00,110.75,110.88,110.75,110.85,6600.0,92.6721,92.7809,92.6721,92.7558,6600.0
2015-03-26 15:30:00,110.8,111.02,110.78,111.0,9400.0,92.714,92.8981,92.6973,92.8813,9400.0
2015-03-26 15:35:00,110.98,111.05,110.9,110.92,5600.0,92.8646,92.9232,92.7977,92.8144,5600.0
2015-03-26 15:40:00,110.83,110.83,110.69,110.7,10800.0,92.7391,92.7391,92.6219,92.6303,10800.0
2015-03-26 15:45:00,110.64,110.81,110.61,110.73,20000.0,92.5801,92.7224,92.555,92.6554,20000.0
2015-03-26 15:50:00,110.72,110.78,110.63,110.63,24200.0,92.647,92.6973,92.5717,92.5717,24200.0
2015-03-26 15:55:00,110.63,110.78,110.58,110.69,60400.0,92.5717,92.6973,92.5299,92.6219,60400.0
2015-03-27 09:30:00,111.01,111.5,111.01,111.1,26800.0,92.8897,93.2997,92.8897,92.965,26800.0
2015-03-27 09:35:00,111.17,111.33,110.8,110.8,4000.0,93.0236,93.1575,92.714,92.714,4000.0
2015-03-27 09:40:00,110.82,110.83,110.55,110.81,8000.0,92.7307,92.7391,92.5048,92.7224,8000.0
2015-03-27 09:45:00,110.66,110.79,110.57,110.79,13000.0,92.5968,92.7056,92.5215,92.7056,13000.0
2015-03-27 09:50:00,110.86,110.86,110.76,110.79,4200.0,92.7642,92.7642,92.6805,92.7056,4200.0
2015-03-27 09:55:00,110.82,110.83,110.62,110.82,4000.0,92.7307,92.7391,92.5634,92.7307,4000.0
2015-03-27 10:00:00,110.86,110.99,110.72,110.99,7200.0,92.7642,92.873,92.647,92.873,7200.0
2015-03-27 10:05:00,111.05,111.05,110.76,110.76,5400.0,92.9232,92.9232,92.6805,92.6805,5400.0
2015-03-27 10:10:00,110.76,110.86,110.47,110.6,12200.0,92.6805,92.7642,92.4379,92.5466,12200.0
2015-03-27 10:15:00,110.69,110.77,110.67,110.77,3600.0,92.6219,92.6889,92.6052,92.6889,3600.0
2015-03-27 10:20:00,110.79,111.1,110.78,110.95,8400.0,92.7056,92.965,92.6973,92.8395,8400.0
2015-03-27 10:25:00,110.86,110.96,110.83,110.96,1200.0,92.7642,92.8479,92.7391,92.8479,1200.0
2015-03-27 10:30:00,111.01,111.03,110.66,110.71,6600.0,92.8897,92.9064,92.5968,92.6387,6600.0
2015-03-27 10:35:00,110.73,111.01,110.68,111.0,3400.0,92.6554,92.8897,92.6136,92.8813,3400.0
2015-03-27 10:40:00,111.06,111.07,111.03,111.05,1400.0,92.9315,92.9399,92.9064,92.9232,1400.0
2015-03-27 10:45:00,111.05,111.11,111.01,111.02,2800.0,92.9232,92.9734,92.8897,92.8981,2800.0
2015-03-27 10:50:00,110.98,111.13,110.98,110.99,4600.0,92.8646,92.9901,92.8646,92.873,4600.0
2015-03-27 10:55:00,111.03,111.25,111.03,111.25,4000.0,92.9064,93.0905,92.9064,93.0905,4000.0
2015-03-27 11:00:00,111.27,111.27,111.13,111.13,7600.0,93.1073,93.1073,92.9901,92.9901,7600.0
2015-03-27 11:05:00,111.2,111.2,111.0,111.0,5400.0,93.0487,93.0487,92.8813,92.8813,5400.0
2015-03-27 11:10:00,110.98,111.08,110.86,111.08,16000.0,92.8646,92.9483,92.7642,92.9483,16000.0
2015-03-27 11:15:00,111.08,111.19,111.08,111.15,10400.0,92.9483,93.0403,92.9483,93.0069,10400.0
2015-03-27 11:20:00,111.18,111.18,111.13,111.14,11600.0,93.032,93.032,92.9901,92.9985,11600.0
2015-03-27 11:25:00,111.14,111.17,110.82,110.82,4800.0,92.9985,93.0236,92.7307,92.7307,4800.0
2015-03-27 11:30:00,110.85,110.95,110.8,110.95,2000.0,92.7558,92.8395,92.714,92.8395,2000.0
2015-03-27 11:35:00,110.83,110.92,110.74,110.92,3600.0,92.7391,92.8144,92.6638,92.8144,3600.0
2015-03-27 11:40:00,110.89,110.94,110.81,110.94,6200.0,92.7893,92.8311,92.7224,92.8311,6200.0
2015-03-27 11:45:00,110.89,111.04,110.89,111.01,4200.0,92.7893,92.9148,92.7893,92.8897,4200.0
2015-03-27 11:50:00,110.96,111.01,110.92,110.92,2000.0,92.8479,92.8897,92.8144,92.8144,2000.0
2015-03-27 11:55:00,110.85,110.93,110.85,110.93,3400.0,92.7558,92.8228,92.7558,92.8228,3400.0
2015-03-27 12:00:00,110.95,111.04,110.94,111.04,1400.0,92.8395,92.9148,92.8311,92.9148,1400.0
2015-03-27 12:05:00,111.02,111.04,110.98,111.04,2200.0,92.8981,92.9148,92.8646,92.9148,2200.0
2015-03-27 12:10:00,111.04,111.05,110.94,110.94,7400.0,92.9148,92.9232,92.8311,92.8311,7400.0
2015-03-27 12:15:00,110.93,110.94,110.84,110.85,2600.0,92.8228,92.8311,92.7475,92.7558,2600.0
2015-03-27 12:20:00,110.83,110.89,110.78,110.89,6800.0,92.7391,92.7893,92.6973,92.7893,6800.0
2015-03-27 12:25:00,110.86,110.98,110.8,110.85,6400.0,92.7642,92.8646,92.714,92.7558,6400.0
2015-03-27 12:30:00,110.82,110.92,110.82,110.92,8200.0,92.7307,92.8144,92.7307,92.8144,8200.0
2015-03-27 12:35:00,110.95,110.95,110.85,110.92,9000.0,92.8395,92.8395,92.7558,92.8144,9000.0
2015-03-27 12:40:00,110.89,111.05,110.89,110.98,54000.0,92.7893,92.9232,92.7893,92.8646,54000.0
2015-03-27 12:45:00,110.95,111.07,110.89,111.03,10800.0,92.8395,92.9399,92.7893,92.9064,10800.0
2015-03-27 12:50:00,111.07,111.11,111.01,111.05,4200.0,92.9399,92.9734,92.8897,92.9232,4200.0
2015-03-27 12:55:00,111.06,111.11,111.02,111.1,10600.0,92.9315,92.9734,92.8981,92.965,10600.0
2015-03-27 13:00:00,111.13,111.13,110.98,111.06,6400.0,92.9901,92.9901,92.8646,92.9315,6400.0
2015-03-27 13:05:00,111.04,111.08,111.01,111.03,3400.0,92.9148,92.9483,92.8897,92.9064,3400.0
2015-03-27 13:10:00,110.96,111.02,110.94,110.97,6400.0,92.8479,92.8981,92.8311,92.8562,6400.0
2015-03-27 13:15:00,110.96,111.03,110.92,111.03,13800.0,92.8479,92.9064,92.8144,92.9064,13800.0
2015-03-27 13:20:00,111.05,111.1,111.05,111.08,2600.0,92.9232,92.965,92.9232,92.9483,2600.0
2015-03-27 13:25:00,111.11,111.19,111.1,111.1,4400.0,92.9734,93.0403,92.965,92.965,4400.0
2015-03-27 13:30:00,111.1,111.19,111.1,111.18,3600.0,92.965,93.0403,92.965,93.032,3600.0
2015-03-27 13:35:00,111.17,111.23,111.17,111.23,5800.0,93.0236,93.0738,93.0236,93.0738,5800.0
2015-03-27 13:40:00,111.19,111.22,111.14,111.21,8000.0,93.0403,93.0654,92.9985,93.0571,8000.0
2015-03-27 13:45:00,111.14,111.14,111.03,111.03,4800.0,92.9985,92.9985,92.9064,92.9064,4800.0
2015-03-27 13:50:00,111.02,111.11,111.02,111.1,4800.0,92.8981,92.9734,92.8981,92.965,4800.0
2015-03-27 13:55:00,111.14,111.23,111.08,111.1,8600.0,92.9985,93.0738,92.9483,92.965,8600.0
2015-03-27 14:00:00,111.11,111.18,111.11,111.16,3600.0,92.9734,93.032,92.9734,93.0152,3600.0
2015-03-27 14:05:00,111.1,111.1,111.01,111.09,9600.0,92.965,92.965,92.8897,92.9566,9600.0
2015-03-27 14:10:00,111.11,111.18,111.11,111.18,3200.0,92.9734,93.032,92.9734,93.032,3200.0
2015-03-27 14:15:00,111.14,111.16,111.01,111.08,11600.0,92.9985,93.0152,92.8897,92.9483,11600.0
2015-03-27 14:20:00,111.1,111.17,111.08,111.13,6400.0,92.965,93.0236,92.9483,92.9901,6400.0
2015-03-27 14:25:00,111.17,111.18,111.08,111.14,5800.0,93.0236,93.032,92.9483,92.9985,5800.0
2015-03-27 14:30:00,111.1,111.1,111.05,111.1,10600.0,92.965,92.965,92.9232,92.965,10600.0
2015-03-27 14:35:00,111.1,111.19,111.08,111.14,16000.0,92.965,93.0403,92.9483,92.9985,16000.0
2015-03-27 14:40:00,111.15,111.27,111.11,111.26,25600.0,93.0069,93.1073,92.9734,93.0989,25600.0
2015-03-27 14:45:00,111.27,111.55,111.27,111.55,47200.0,93.1073,93.3416,93.1073,93.3416,47200.0
2015-03-27 14:50:00,111.58,111.61,111.55,111.56,13200.0,93.3667,93.3918,93.3416,93.3499,13200.0
2015-03-27 14:55:00,111.56,111.66,111.55,111.64,32400.0,93.3499,93.4336,93.3416,93.4169,32400.0
2015-03-27 15:00:00,111.67,111.67,111.56,111.66,17000.0,93.442,93.442,93.3499,93.4336,17000.0
2015-03-27 15:05:00,111.64,111.67,111.55,111.59,11400.0,93.4169,93.442,93.3416,93.375,11400.0
2015-03-27 15:10:00,111.58,111.58,111.55,111.55,8800.0,93.3667,93.3667,93.3416,93.3416,8800.0
2015-03-27 15:15:00,111.53,111.53,111.4,111.48,32600.0,93.3248,93.3248,93.216,93.283,32600.0
2015-03-27 15:20:00,111.47,111.5,111.42,111.42,5800.0,93.2746,93.2997,93.2328,93.2328,5800.0
2015-03-27 15:25:00,111.42,111.59,111.42,111.57,19600.0,93.2328,93.375,93.2328,93.3583,19600.0
2015-03-27 15:30:00,111.56,111.75,111.55,111.75,20400.0,93.3499,93.5089,93.3416,93.5089,20400.0
2015-03-27 15:35:00,111.77,111.89,111.74,111.83,44200.0,93.5257,93.6261,93.5005,93.5759,44200.0
2015-03-27 15:40:00,111.83,112.0,111.82,111.82,43000.0,93.5759,93.7181,93.5675,93.5675,43000.0
2015-03-27 15:45:00,111.82,111.82,111.48,111.53,26600.0,93.5675,93.5675,93.283,93.3248,26600.0
2015-03-27 15:50:00,111.5,111.64,111.5,111.63,21600.0,93.2997,93.4169,93.2997,93.4085,21600.0
2015-03-27 15:55:00,111.64,111.64,111.46,111.47,47800.0,93.4169,93.4169,93.2663,93.2746,47800.0
2015-03-30 09:30:00,112.15,112.25,111.58,112.13,14600.0,93.8436,93.9273,93.3667,93.8269,14600.0
2015-03-30 09:35:00,112.36,112.36,112.16,112.36,20600.0,94.0193,94.0193,93.852,94.0193,20600.0
2015-03-30 09:40:00,112.39,112.78,112.39,112.77,4600.0,94.0444,94.3708,94.0444,94.3624,4600.0
2015-03-30 09:45:00,112.86,112.95,112.72,112.92,27800.0,94.4377,94.513,94.3206,94.4879,27800.0
2015-03-30 09:50:00,112.96,113.03,112.86,112.94,27200.0,94.5214,94.58,94.4377,94.5047,27200.0
2015-03-30 09:55:00,112.91,112.97,112.75,112.8,6800.0,94.4796,94.5298,94.3457,94.3875,6800.0
2015-03-30 10:00:00,112.75,112.97,112.7,112.93,23000.0,94.3457,94.5298,94.3038,94.4963,23000.0
2015-03-30 10:05:00,112.96,112.98,112.75,112.86,11600.0,94.5214,94.5381,94.3457,94.4377,11600.0
2015-03-30 10:10:00,112.8,112.89,112.77,112.83,4600.0,94.3875,94.4628,94.3624,94.4126,4600.0
2015-03-30 10:15:00,112.84,112.91,112.76,112.77,36800.0,94.421,94.4796,94.3541,94.3624,36800.0
2015-03-30 10:20:00,112.8,112.86,112.64,112.64,10800.0,94.3875,94.4377,94.2536,94.2536,10800.0
2015-03-30 10:25:00,112.73,112.78,112.67,112.68,3600.0,94.329,94.3708,94.2787,94.2871,3600.0
2015-03-30 10:30:00,112.75,112.85,112.63,112.71,9200.0,94.3457,94.4294,94.2453,94.3122,9200.0
2015-03-30 10:35:00,112.76,112.76,112.66,112.73,6200.0,94.3541,94.3541,94.2704,94.329,6200.0
2015-03-30 10:40:00,112.74,112.74,112.6,112.63,2200.0,94.3373,94.3373,94.2202,94.2453,2200.0
2015-03-30 10:45:00,112.61,112.76,112.61,112.72,3400.0,94.2285,94.3541,94.2285,94.3206,3400.0
2015-03-30 10:50:00,112.75,112.75,112.64,112.69,17600.0,94.3457,94.3457,94.2536,94.2955,17600.0
2015-03-30 10:55:00,112.69,112.69,112.56,112.65,5000.0,94.2955,94.2955,94.1867,94.262,5000.0
2015-03-30 11:00:00,112.71,112.71,112.46,112.52,3200.0,94.3122,94.3122,94.103,94.1532,3200.0
2015-03-30 11:05:00,112.45,112.46,112.37,112.38,7600.0,94.0947,94.103,94.0277,94.0361,7600.0
2015-03-30 11:10:00,112.39,112.39,112.32,112.39,6400.0,94.0444,94.0444,93.9859,94.0444,6400.0
2015-03-30 11:15:00,112.44,112.46,112.38,112.42,1200.0,94.0863,94.103,94.0361,94.0696,1200.0
2015-03-30 11:20:00,112.44,112.53,112.43,112.44,15400.0,94.0863,94.1616,94.0779,94.0863,15400.0
2015-03-30 11:25:00,112.49,112.5,112.35,112.35,7400.0,94.1281,94.1365,94.011,94.011,7400.0
2015-03-30 11:30:00,112.36,112.41,112.33,112.33,3400.0,94.0193,94.0612,93.9942,93.9942,3400.0
2015-03-30 11:35:00,112.3,112.42,112.3,112.42,1800.0,93.9691,94.0696,93.9691,94.0696,1800.0
2015-03-30 11:40:00,112.42,112.42,112.39,112.4,2200.0,94.0696,94.0696,94.0444,94.0528,2200.0
2015-03-30 11:45:00,112.42,112.44,112.36,112.38,11800.0,94.0696,94.0863,94.0193,94.0361,11800.0
2015-03-30 11:50:00,112.38,112.46,112.32,112.38,28800.0,94.0361,94.103,93.9859,94.0361,28800.0
2015-03-30 11:55:00,112.4,112.41,112.32,112.41,16400.0,94.0528,94.0612,93.9859,94.0612,16400.0
2015-03-30 12:00:00,112.41,112.47,112.38,112.44,4800.0,94.0612,94.1114,94.0361,94.0863,4800.0
2015-03-30 12:05:00,112.48,112.49,112.42,112.42,3200.0,94.1198,94.1281,94.0696,94.0696,3200.0
2015-03-30 12:10:00,112.42,112.56,112.41,112.56,9800.0,94.0696,94.1867,94.0612,94.1867,9800.0
2015-03-30 12:15:00,112.56,112.61,112.48,112.57,5600.0,94.1867,94.2285,94.1198,94.1951,5600.0
2015-03-30 12:20:00,112.58,112.67,112.57,112.67,1400.0,94.2034,94.2787,94.1951,94.2787,1400.0
2015-03-30 12:25:00,112.75,112.75,112.69,112.69,1200.0,94.3457,94.3457,94.2955,94.2955,1200.0
2015-03-30 12:30:00,112.7,112.74,112.67,112.73,3400.0,94.3038,94.3373,94.2787,94.329,3400.0
2015-03-30 12:35:00,112.7,112.8,112.69,112.74,7800.0,94.3038,94.3875,94.2955,94.3373,7800.0
2015-03-30 12:40:00,112.75,112.78,112.63,112.63,5800.0,94.3457,94.3708,94.2453,94.2453,5800.0
2015-03-30 12:45:00,112.64,112.64,112.56,112.58,2200.0,94.2536,94.2536,94.1867,94.2034,2200.0
2015-03-30 12:50:00,112.64,112.66,112.58,112.63,5400.0,94.2536,94.2704,94.2034,94.2453,5400.0
2015-03-30 12:55:00,112.64,112.67,112.63,112.63,5000.0,94.2536,94.2787,94.2453,94.2453,5000.0
2015-03-30 13:00:00,112.61,112.69,112.6,112.63,8600.0,94.2285,94.2955,94.2202,94.2453,8600.0
2015-03-30 13:05:00,112.63,112.63,112.63,112.63,200.0,94.2453,94.2453,94.2453,94.2453,200.0
2015-03-30 13:10:00,112.63,112.67,112.63,112.67,1600.0,94.2453,94.2787,94.2453,94.2787,1600.0
2015-03-30 13:15:00,112.67,112.7,112.64,112.67,5200.0,94.2787,94.3038,94.2536,94.2787,5200.0
2015-03-30 13:20:00,112.65,112.89,112.65,112.86,9600.0,94.262,94.4628,94.262,94.4377,9600.0
2015-03-30 13:25:00,112.85,112.85,112.8,112.82,1600.0,94.4294,94.4294,94.3875,94.4043,1600.0
2015-03-30 13:30:00,112.82,112.83,112.75,112.75,7600.0,94.4043,94.4126,94.3457,94.3457,7600.0
2015-03-30 13:35:00,112.77,112.83,112.75,112.79,4400.0,94.3624,94.4126,94.3457,94.3792,4400.0
2015-03-30 13:40:00,112.8,112.92,112.76,112.89,20200.0,94.3875,94.4879,94.3541,94.4628,20200.0
2015-03-30 13:45:00,112.88,112.92,112.77,112.77,4600.0,94.4545,94.4879,94.3624,94.3624,4600.0
2015-03-30 13:50:00,112.77,112.78,112.67,112.75,10800.0,94.3624,94.3708,94.2787,94.3457,10800.0
2015-03-30 13:55:00,112.74,112.77,112.64,112.69,22200.0,94.3373,94.3624,94.2536,94.2955,22200.0
2015-03-30 14:00:00,112.64,112.75,112.64,112.72,16600.0,94.2536,94.3457,94.2536,94.3206,16600.0
2015-03-30 14:05:00,112.7,112.8,112.69,112.76,8800.0,94.3038,94.3875,94.2955,94.3541,8800.0
2015-03-30 14:10:00,112.8,112.86,112.78,112.86,5800.0,94.3875,94.4377,94.3708,94.4377,5800.0
2015-03-30 14:15:00,112.83,112.91,112.83,112.86,6200.0,94.4126,94.4796,94.4126,94.4377,6200.0
2015-03-30 14:20:00,112.83,112.95,112.83,112.95,2600.0,94.4126,94.513,94.4126,94.513,2600.0
2015-03-30 14:25:00,112.95,112.96,112.83,112.88,7200.0,94.513,94.5214,94.4126,94.4545,7200.0
2015-03-30 14:30:00,112.88,112.94,112.85,112.85,4800.0,94.4545,94.5047,94.4294,94.4294,4800.0
2015-03-30 14:35:00,112.84,112.86,112.82,112.86,7600.0,94.421,94.4377,94.4043,94.4377,7600.0
2015-03-30 14:40:00,112.88,112.89,112.85,112.86,9600.0,94.4545,94.4628,94.4294,94.4377,9600.0
2015-03-30 14:45:00,112.85,112.85,112.76,112.76,3600.0,94.4294,94.4294,94.3541,94.3541,3600.0
2015-03-30 14:50:00,112.76,112.81,112.71,112.73,8400.0,94.3541,94.3959,94.3122,94.329,8400.0
2015-03-30 14:55:00,112.7,112.76,112.7,112.73,5800.0,94.3038,94.3541,94.3038,94.329,5800.0
2015-03-30 15:00:00,112.73,112.79,112.73,112.73,7800.0,94.329,94.3792,94.329,94.329,7800.0
2015-03-30 15:05:00,112.73,112.77,112.72,112.74,13000.0,94.329,94.3624,94.3206,94.3373,13000.0
2015-03-30 15:10:00,112.74,112.79,112.71,112.76,11400.0,94.3373,94.3792,94.3122,94.3541,11400.0
2015-03-30 15:15:00,112.75,112.77,112.6,112.7,18600.0,94.3457,94.3624,94.2202,94.3038,18600.0
2015-03-30 15:20:00,112.65,112.65,112.52,112.52,11800.0,94.262,94.262,94.1532,94.1532,11800.0
2015-03-30 15:25:00,112.54,112.66,112.52,112.66,18200.0,94.17,94.2704,94.1532,94.2704,18200.0
2015-03-30 15:30:00,112.64,112.66,112.52,112.56,17000.0,94.2536,94.2704,94.1532,94.1867,17000.0
2015-03-30 15:35:00,112.56,112.69,112.56,112.6,16200.0,94.1867,94.2955,94.1867,94.2202,16200.0
2015-03-30 15:40:00,112.61,112.61,112.49,112.54,35600.0,94.2285,94.2285,94.1281,94.17,35600.0
2015-03-30 15:45:00,112.54,112.54,112.36,112.39,27200.0,94.17,94.17,94.0193,94.0444,27200.0
2015-03-30 15:50:00,112.38,112.42,112.28,112.32,46600.0,94.0361,94.0696,93.9524,93.9859,46600.0
2015-03-30 15:55:00,112.32,112.32,112.21,112.25,90000.0,93.9859,93.9859,93.8938,93.9273,90000.0
2015-03-31 09:30:00,111.47,111.89,111.17,111.71,19200.0,93.2746,93.6261,93.0236,93.4754,19200.0
2015-03-31 09:35:00,111.55,111.66,111.32,111.4,7800.0,93.3416,93.4336,93.1491,93.216,7800.0
2015-03-31 09:40:00,111.47,111.47,111.11,111.17,6400.0,93.2746,93.2746,92.9734,93.0236,6400.0
2015-03-31 09:45:00,111.08,111.44,111.08,111.35,6800.0,92.9483,93.2495,92.9483,93.1742,6800.0
2015-03-31 09:50:00,111.36,111.51,111.29,111.44,13000.0,93.1826,93.3081,93.124,93.2495,13000.0
2015-03-31 09:55:00,111.58,111.81,111.5,111.81,3200.0,93.3667,93.5591,93.2997,93.5591,3200.0
2015-03-31 10:00:00,111.88,111.99,111.81,111.98,14400.0,93.6177,93.7097,93.5591,93.7014,14400.0
2015-03-31 10:05:00,111.94,112.14,111.92,111.99,20000.0,93.6679,93.8353,93.6512,93.7097,20000.0
2015-03-31 10:10:00,111.98,112.07,111.8,111.89,6000.0,93.7014,93.7767,93.5508,93.6261,6000.0
2015-03-31 10:15:00,111.98,112.11,111.91,111.95,11200.0,93.7014,93.8102,93.6428,93.6763,11200.0
2015-03-31 10:20:00,111.95,112.24,111.95,112.24,8600.0,93.6763,93.9189,93.6763,93.9189,8600.0
2015-03-31 10:25:00,112.3,112.36,112.26,112.32,4600.0,93.9691,94.0193,93.9357,93.9859,4600.0
2015-03-31 10:30:00,112.32,112.4,112.29,112.33,12200.0,93.9859,94.0528,93.9608,93.9942,12200.0
2015-03-31 10:35:00,112.36,112.42,112.32,112.35,5800.0,94.0193,94.0696,93.9859,94.011,5800.0
2015-03-31 10:40:00,112.33,112.38,112.24,112.35,21600.0,93.9942,94.0361,93.9189,94.011,21600.0
2015-03-31 10:45:00,112.41,112.47,112.31,112.36,30200.0,94.0612,94.1114,93.9775,94.0193,30200.0
2015-03-31 10:50:00,112.35,112.35,112.17,112.21,7200.0,94.011,94.011,93.8604,93.8938,7200.0
2015-03-31 10:55:00,112.19,112.31,112.19,112.31,3200.0,93.8771,93.9775,93.8771,93.9775,3200.0
2015-03-31 11:00:00,112.27,112.38,112.26,112.38,3800.0,93.944,94.0361,93.9357,94.0361,3800.0
2015-03-31 11:05:00,112.38,112.5,112.2,112.33,16200.0,94.0361,94.1365,93.8855,93.9942,16200.0
2015-03-31 11:10:00,112.33,112.48,112.33,112.44,11400.0,93.9942,94.1198,93.9942,94.0863,11400.0
2015-03-31 11:15:00,112.44,112.57,112.39,112.51,21800.0,94.0863,94.1951,94.0444,94.1449,21800.0
2015-03-31 11:20:00,112.54,112.6,112.39,112.44,40400.0,94.17,94.2202,94.0444,94.0863,40400.0
2015-03-31 11:25:00,112.33,112.5,112.33,112.45,19200.0,93.9942,94.1365,93.9942,94.0947,19200.0
2015-03-31 11:30:00,112.42,112.45,112.22,112.32,11000.0,94.0696,94.0947,93.9022,93.9859,11000.0
2015-03-31 11:35:00,112.2,112.2,112.16,112.19,2200.0,93.8855,93.8855,93.852,93.8771,2200.0
2015-03-31 11:40:00,112.19,112.19,112.13,112.14,10600.0,93.8771,93.8771,93.8269,93.8353,10600.0
2015-03-31 11:45:00,112.16,112.32,112.14,112.32,12400.0,93.852,93.9859,93.8353,93.9859,12400.0
2015-03-31 11:50:00,112.33,112.33,112.22,112.25,5200.0,93.9942,93.9942,93.9022,93.9273,5200.0
2015-03-31 11:55:00,112.21,112.27,112.2,112.27,800.0,93.8938,93.944,93.8855,93.944,800.0
2015-03-31 12:00:00,112.19,112.19,112.04,112.04,6600.0,93.8771,93.8771,93.7516,93.7516,6600.0
2015-03-31 12:05:00,111.96,112.04,111.96,112.04,2800.0,93.6846,93.7516,93.6846,93.7516,2800.0
2015-03-31 12:10:00,112.0,112.1,111.99,112.06,8400.0,93.7181,93.8018,93.7097,93.7683,8400.0
2015-03-31 12:15:00,112.04,112.08,112.02,112.08,2200.0,93.7516,93.7851,93.7348,93.7851,2200.0
2015-03-31 12:20:00,112.08,112.27,112.07,112.24,10800.0,93.7851,93.944,93.7767,93.9189,10800.0
2015-03-31 12:25:00,112.21,112.21,112.05,112.1,17400.0,93.8938,93.8938,93.7599,93.8018,17400.0
2015-03-31 12:30:00,112.11,112.17,112.07,112.16,6800.0,93.8102,93.8604,93.7767,93.852,6800.0
2015-03-31 12:35:00,112.19,112.24,112.1,112.17,11800.0,93.8771,93.9189,93.8018,93.8604,11800.0
2015-03-31 12:40:00,112.2,112.26,112.19,112.25,8400.0,93.8855,93.9357,93.8771,93.9273,8400.0
2015-03-31 12:45:00,112.2,112.21,112.12,112.12,3800.0,93.8855,93.8938,93.8185,93.8185,3800.0
2015-03-31 12:50:00,112.11,112.11,112.06,112.06,3200.0,93.8102,93.8102,93.7683,93.7683,3200.0
2015-03-31 12:55:00,112.04,112.12,112.03,112.08,7800.0,93.7516,93.8185,93.7432,93.7851,7800.0
2015-03-31 13:00:00,112.1,112.2,112.08,112.19,6200.0,93.8018,93.8855,93.7851,93.8771,6200.0
2015-03-31 13:05:00,112.17,112.28,112.17,112.27,3800.0,93.8604,93.9524,93.8604,93.944,3800.0
2015-03-31 13:10:00,112.26,112.27,112.16,112.21,8000.0,93.9357,93.944,93.852,93.8938,8000.0
2015-03-31 13:15:00,112.24,112.36,112.23,112.36,6200.0,93.9189,94.0193,93.9106,94.0193,6200.0
2015-03-31 13:20:00,112.38,112.45,112.35,112.42,8200.0,94.0361,94.0947,94.011,94.0696,8200.0
2015-03-31 13:25:00,112.43,112.5,112.43,112.49,9000.0,94.0779,94.1365,94.0779,94.1281,9000.0
2015-03-31 13:30:00,112.5,112.71,112.47,112.71,9200.0,94.1365,94.3122,94.1114,94.3122,9200.0
2015-03-31 13:35:00,112.68,112.68,112.44,112.47,11200.0,94.2871,94.2871,94.0863,94.1114,11200.0
2015-03-31 13:40:00,112.46,112.6,112.45,112.58,7600.0,94.103,94.2202,94.0947,94.2034,7600.0
2015-03-31 13:45:00,112.58,112.58,112.44,112.44,10800.0,94.2034,94.2034,94.0863,94.0863,10800.0
2015-03-31 13:50:00,112.46,112.53,112.43,112.51,16000.0,94.103,94.1616,94.0779,94.1449,16000.0
2015-03-31 13:55:00,112.51,112.71,112.48,112.65,39200.0,94.1449,94.3122,94.1198,94.262,39200.0
2015-03-31 14:00:00,112.67,112.76,112.67,112.75,19800.0,94.2787,94.3541,94.2787,94.3457,19800.0
2015-03-31 14:05:00,112.74,112.87,112.74,112.77,26800.0,94.3373,94.4461,94.3373,94.3624,26800.0
2015-03-31 14:10:00,112.77,112.97,112.77,112.97,17200.0,94.3624,94.5298,94.3624,94.5298,17200.0
2015-03-31 14:15:00,112.96,113.04,112.95,112.95,18200.0,94.5214,94.5883,94.513,94.513,18200.0
2015-03-31 14:20:00,112.88,113.01,112.86,112.98,14400.0,94.4545,94.5632,94.4377,94.5381,14400.0
2015-03-31 14:25:00,113.01,113.01,112.91,112.94,23600.0,94.5632,94.5632,94.4796,94.5047,23600.0
2015-03-31 14:30:00,112.92,112.96,112.78,112.79,22800.0,94.4879,94.5214,94.3708,94.3792,22800.0
2015-03-31 14:35:00,112.8,112.88,112.79,112.87,10200.0,94.3875,94.4545,94.3792,94.4461,10200.0
2015-03-31 14:40:00,112.86,112.93,112.79,112.8,36800.0,94.4377,94.4963,94.3792,94.3875,36800.0
2015-03-31 14:45:00,112.78,112.92,112.76,112.92,39400.0,94.3708,94.4879,94.3541,94.4879,39400.0
2015-03-31 14:50:00,112.92,113.03,112.92,113.0,22000.0,94.4879,94.58,94.4879,94.5549,22000.0
2015-03-31 14:55:00,113.01,113.2,113.01,113.19,22400.0,94.5632,94.7222,94.5632,94.7139,22400.0
2015-03-31 15:00:00,113.19,113.19,112.86,112.87,21800.0,94.7139,94.7139,94.4377,94.4461,21800.0
2015-03-31 15:05:00,112.88,112.9,112.74,112.85,21800.0,94.4545,94.4712,94.3373,94.4294,21800.0
2015-03-31 15:10:00,112.85,112.94,112.78,112.79,33800.0,94.4294,94.5047,94.3708,94.3792,33800.0
2015-03-31 15:15:00,112.75,112.75,112.53,112.53,43800.0,94.3457,94.3457,94.1616,94.1616,43800.0
2015-03-31 15:20:00,112.53,112.64,112.52,112.62,46200.0,94.1616,94.2536,94.1532,94.2369,46200.0
2015-03-31 15:25:00,112.61,112.64,112.57,112.62,28000.0,94.2285,94.2536,94.1951,94.2369,28000.0
2015-03-31 15:30:00,112.6,112.66,112.45,112.65,25000.0,94.2202,94.2704,94.0947,94.262,25000.0
2015-03-31 15:35:00,112.64,112.92,112.64,112.89,31800.0,94.2536,94.4879,94.2536,94.4628,31800.0
2015-03-31 15:40:00,112.94,112.99,112.91,112.95,35000.0,94.5047,94.5465,94.4796,94.513,35000.0
2015-03-31 15:45:00,112.92,112.96,112.76,112.96,40800.0,94.4879,94.5214,94.3541,94.5214,40800.0
2015-03-31 15:50:00,112.98,112.98,112.81,112.81,55000.0,94.5381,94.5381,94.3959,94.3959,55000.0
2015-03-31 15:55:00,112.8,112.98,112.77,112.77,68600.0,94.3875,94.5381,94.3624,94.3624,68600.0
2015-04-01 09:30:00,112.67,112.98,112.22,112.36,19800.0,94.2787,94.5381,93.9022,94.0193,19800.0
2015-04-01 09:35:00,112.46,112.46,111.61,111.64,5400.0,94.103,94.103,93.3918,93.4169,5400.0
2015-04-01 09:40:00,111.58,111.64,111.31,111.61,4400.0,93.3667,93.4169,93.1407,93.3918,4400.0
2015-04-01 09:45:00,111.6,111.6,111.31,111.31,12800.0,93.3834,93.3834,93.1407,93.1407,12800.0
2015-04-01 09:50:00,111.33,111.6,111.22,111.54,10800.0,93.1575,93.3834,93.0654,93.3332,10800.0
2015-04-01 09:55:00,111.52,111.58,111.36,111.55,7800.0,93.3165,93.3667,93.1826,93.3416,7800.0
2015-04-01 10:00:00,111.58,111.58,111.32,111.39,15200.0,93.3667,93.3667,93.1491,93.2077,15200.0
2015-04-01 10:05:00,111.36,111.45,111.17,111.31,12800.0,93.1826,93.2579,93.0236,93.1407,12800.0
2015-04-01 10:10:00,111.36,111.54,111.23,111.52,38000.0,93.1826,93.3332,93.0738,93.3165,38000.0
2015-04-01 10:15:00,111.51,111.67,111.45,111.56,29600.0,93.3081,93.442,93.2579,93.3499,29600.0
2015-04-01 10:20:00,111.57,111.72,111.57,111.66,12200.0,93.3583,93.4838,93.3583,93.4336,12200.0
2015-04-01 10:25:00,111.65,111.73,111.55,111.55,5800.0,93.4252,93.4922,93.3416,93.3416,5800.0
2015-04-01 10:30:00,111.61,111.68,111.38,111.44,18800.0,93.3918,93.4503,93.1993,93.2495,18800.0
2015-04-01 10:35:00,111.39,111.41,111.19,111.4,19000.0,93.2077,93.2244,93.0403,93.216,19000.0
2015-04-01 10:40:00,111.4,111.69,111.4,111.61,10000.0,93.216,93.4587,93.216,93.3918,10000.0
2015-04-01 10:45:00,111.66,111.81,111.65,111.81,12800.0,93.4336,93.5591,93.4252,93.5591,12800.0
2015-04-01 10:50:00,111.76,112.16,111.76,112.16,16600.0,93.5173,93.852,93.5173,93.852,16600.0
2015-04-01 10:55:00,112.16,112.19,112.06,112.08,22000.0,93.852,93.8771,93.7683,93.7851,22000.0
2015-04-01 11:00:00,112.1,112.14,111.89,111.95,12200.0,93.8018,93.8353,93.6261,93.6763,12200.0
2015-04-01 11:05:00,111.96,112.02,111.93,112.02,8400.0,93.6846,93.7348,93.6595,93.7348,8400.0
2015-04-01 11:10:00,112.07,112.13,111.97,112.13,15000.0,93.7767,93.8269,93.693,93.8269,15000.0
2015-04-01 11:15:00,112.16,112.24,112.08,112.18,33000.0,93.852,93.9189,93.7851,93.8687,33000.0
2015-04-01 11:20:00,112.24,112.24,112.03,112.03,10400.0,93.9189,93.9189,93.7432,93.7432,10400.0
2015-04-01 11:25:00,112.03,112.03,111.75,111.89,15400.0,93.7432,93.7432,93.5089,93.6261,15400.0
2015-04-01 11:30:00,111.89,111.99,111.79,111.91,136200.0,93.6261,93.7097,93.5424,93.6428,136200.0
2015-04-01 11:35:00,111.91,112.03,111.86,111.99,7200.0,93.6428,93.7432,93.601,93.7097,7200.0
2015-04-01 11:40:00,112.08,112.08,112.03,112.03,800.0,93.7851,93.7851,93.7432,93.7432,800.0
2015-04-01 11:45:00,112.08,112.25,112.04,112.25,9200.0,93.7851,93.9273,93.7516,93.9273,9200.0
2015-04-01 11:50:00,112.24,112.32,112.24,112.31,3600.0,93.9189,93.9859,93.9189,93.9775,3600.0
2015-04-01 11:55:00,112.33,112.36,112.19,112.27,6400.0,93.9942,94.0193,93.8771,93.944,6400.0
2015-04-01 12:00:00,112.2,112.34,112.2,112.22,13200.0,93.8855,94.0026,93.8855,93.9022,13200.0
2015-04-01 12:05:00,112.26,112.3,112.24,112.3,1800.0,93.9357,93.9691,93.9189,93.9691,1800.0
2015-04-01 12:10:00,112.3,112.3,111.92,112.08,12800.0,93.9691,93.9691,93.6512,93.7851,12800.0
2015-04-01 12:15:00,112.02,112.04,111.94,111.95,5400.0,93.7348,93.7516,93.6679,93.6763,5400.0
2015-04-01 12:20:00,111.98,111.99,111.88,111.89,7000.0,93.7014,93.7097,93.6177,93.6261,7000.0
2015-04-01 12:25:00,111.97,112.17,111.96,112.12,3600.0,93.693,93.8604,93.6846,93.8185,3600.0
2015-04-01 12:30:00,112.11,112.12,111.93,112.1,8200.0,93.8102,93.8185,93.6595,93.8018,8200.0
2015-04-01 12:35:00,112.05,112.11,111.96,112.03,5800.0,93.7599,93.8102,93.6846,93.7432,5800.0
2015-04-01 12:40:00,112.11,112.14,112.07,112.07,5000.0,93.8102,93.8353,93.7767,93.7767,5000.0
2015-04-01 12:45:00,112.07,112.13,112.04,112.12,7400.0,93.7767,93.8269,93.7516,93.8185,7400.0
2015-04-01 12:50:00,112.1,112.28,112.1,112.28,22200.0,93.8018,93.9524,93.8018,93.9524,22200.0
2015-04-01 12:55:00,112.31,112.31,112.19,112.19,6800.0,93.9775,93.9775,93.8771,93.8771,6800.0
2015-04-01 13:00:00,112.17,112.17,112.11,112.13,5000.0,93.8604,93.8604,93.8102,93.8269,5000.0
2015-04-01 13:05:00,112.14,112.21,112.14,112.21,3800.0,93.8353,93.8938,93.8353,93.8938,3800.0
2015-04-01 13:10:00,112.25,112.29,112.21,112.26,6400.0,93.9273,93.9608,93.8938,93.9357,6400.0
2015-04-01 13:15:00,112.3,112.35,112.29,112.29,5600.0,93.9691,94.011,93.9608,93.9608,5600.0
2015-04-01 13:20:00,112.28,112.35,112.25,112.28,10000.0,93.9524,94.011,93.9273,93.9524,10000.0
2015-04-01 13:25:00,112.3,112.47,112.3,112.43,7800.0,93.9691,94.1114,93.9691,94.0779,7800.0
2015-04-01 13:30:00,112.48,112.5,112.41,112.44,8200.0,94.1198,94.1365,94.0612,94.0863,8200.0
2015-04-01 13:35:00,112.46,112.48,112.32,112.32,5600.0,94.103,94.1198,93.9859,93.9859,5600.0
2015-04-01 13:40:00,112.32,112.42,112.32,112.35,15400.0,93.9859,94.0696,93.9859,94.011,15400.0
2015-04-01 13:45:00,112.33,112.37,112.27,112.37,6200.0,93.9942,94.0277,93.944,94.0277,6200.0
2015-04-01 13:50:00,112.38,112.41,112.32,112.32,3800.0,94.0361,94.0612,93.9859,93.9859,3800.0
2015-04-01 13:55:00,112.35,112.39,112.21,112.24,11000.0,94.011,94.0444,93.8938,93.9189,11000.0
2015-04-01 14:00:00,112.28,112.3,112.21,112.21,6000.0,93.9524,93.9691,93.8938,93.8938,6000.0
2015-04-01 14:05:00,112.2,112.25,112.18,112.25,5200.0,93.8855,93.9273,93.8687,93.9273,5200.0
2015-04-01 14:10:00,112.19,112.2,111.94,111.94,11200.0,93.8771,93.8855,93.6679,93.6679,11200.0
2015-04-01 14:15:00,111.96,111.96,111.86,111.92,3600.0,93.6846,93.6846,93.601,93.6512,3600.0
2015-04-01 14:20:00,111.89,111.99,111.87,111.93,16600.0,93.6261,93.7097,93.6093,93.6595,16600.0
2015-04-01 14:25:00,111.89,111.91,111.77,111.8,9000.0,93.6261,93.6428,93.5257,93.5508,9000.0
2015-04-01 14:30:00,111.77,111.88,111.74,111.82,15600.0,93.5257,93.6177,93.5005,93.5675,15600.0
2015-04-01 14:35:00,111.86,111.91,111.67,111.76,31400.0,93.601,93.6428,93.442,93.5173,31400.0
2015-04-01 14:40:00,111.76,111.83,111.75,111.75,13400.0,93.5173,93.5759,93.5089,93.5089,13400.0
2015-04-01 14:45:00,111.8,111.96,111.75,111.96,16200.0,93.5508,93.6846,93.5089,93.6846,16200.0
2015-04-01 14:50:00,111.98,111.99,111.86,111.99,21400.0,93.7014,93.7097,93.601,93.7097,21400.0
2015-04-01 14:55:00,111.97,111.99,111.93,111.96,17800.0,93.693,93.7097,93.6595,93.6846,17800.0
2015-04-01 15:00:00,111.96,112.04,111.96,112.01,29200.0,93.6846,93.7516,93.6846,93.7265,29200.0
2015-04-01 15:05:00,112.0,112.0,111.8,111.8,28800.0,93.7181,93.7181,93.5508,93.5508,28800.0
2015-04-01 15:10:00,111.82,111.97,111.81,111.88,46000.0,93.5675,93.693,93.5591,93.6177,46000.0
2015-04-01 15:15:00,111.89,111.92,111.82,111.88,20400.0,93.6261,93.6512,93.5675,93.6177,20400.0
2015-04-01 15:20:00,111.86,112.19,111.86,112.17,18200.0,93.601,93.8771,93.601,93.8604,18200.0
2015-04-01 15:25:00,112.16,112.19,112.05,112.08,18200.0,93.852,93.8771,93.7599,93.7851,18200.0
2015-04-01 15:30:00,112.07,112.1,111.94,112.1,17400.0,93.7767,93.8018,93.6679,93.8018,17400.0
2015-04-01 15:35:00,112.08,112.3,112.07,112.17,21800.0,93.7851,93.9691,93.7767,93.8604,21800.0
2015-04-01 15:40:00,112.17,112.19,111.92,112.01,19400.0,93.8604,93.8771,93.6512,93.7265,19400.0
2015-04-01 15:45:00,112.05,112.24,112.03,112.17,26800.0,93.7599,93.9189,93.7432,93.8604,26800.0
2015-04-01 15:50:00,112.17,112.2,112.08,112.09,31800.0,93.8604,93.8855,93.7851,93.7934,31800.0
2015-04-01 15:55:00,112.11,112.23,112.06,112.23,58400.0,93.8102,93.9106,93.7683,93.9106,58400.0
2015-04-02 09:30:00,111.71,112.13,111.47,112.13,22800.0,93.4754,93.8269,93.2746,93.8269,22800.0
2015-04-02 09:35:00,111.89,112.07,111.79,111.85,5400.0,93.6261,93.7767,93.5424,93.5926,5400.0
2015-04-02 09:40:00,111.79,112.06,111.73,111.98,10400.0,93.5424,93.7683,93.4922,93.7014,10400.0
2015-04-02 09:45:00,111.92,112.47,111.89,112.39,15200.0,93.6512,94.1114,93.6261,94.0444,15200.0
2015-04-02 09:50:00,112.47,112.64,112.17,112.31,11600.0,94.1114,94.2536,93.8604,93.9775,11600.0
2015-04-02 09:55:00,112.29,112.29,112.11,112.11,4800.0,93.9608,93.9608,93.8102,93.8102,4800.0
2015-04-02 10:00:00,112.25,112.32,112.14,112.26,9600.0,93.9273,93.9859,93.8353,93.9357,9600.0
2015-04-02 10:05:00,112.26,112.32,112.13,112.16,6400.0,93.9357,93.9859,93.8269,93.852,6400.0
2015-04-02 10:10:00,112.18,112.22,112.12,112.14,3400.0,93.8687,93.9022,93.8185,93.8353,3400.0
2015-04-02 10:15:00,112.16,112.24,112.11,112.17,10000.0,93.852,93.9189,93.8102,93.8604,10000.0
2015-04-02 10:20:00,112.18,112.18,112.04,112.04,8400.0,93.8687,93.8687,93.7516,93.7516,8400.0
2015-04-02 10:25:00,112.02,112.17,111.97,112.17,7800.0,93.7348,93.8604,93.693,93.8604,7800.0
2015-04-02 10:30:00,112.15,112.21,112.03,112.18,8400.0,93.8436,93.8938,93.7432,93.8687,8400.0
2015-04-02 10:35:00,112.17,112.23,112.11,112.11,3800.0,93.8604,93.9106,93.8102,93.8102,3800.0
2015-04-02 10:40:00,112.11,112.17,111.94,111.94,9400.0,93.8102,93.8604,93.6679,93.6679,9400.0
2015-04-02 10:45:00,111.96,112.04,111.96,112.04,3200.0,93.6846,93.7516,93.6846,93.7516,3200.0
2015-04-02 10:50:00,112.0,112.05,111.88,112.05,10000.0,93.7181,93.7599,93.6177,93.7599,10000.0
2015-04-02 10:55:00,111.99,112.02,111.89,111.92,6000.0,93.7097,93.7348,93.6261,93.6512,6000.0
2015-04-02 11:00:00,111.91,112.11,111.88,112.11,8600.0,93.6428,93.8102,93.6177,93.8102,8600.0
2015-04-02 11:05:00,112.14,112.17,111.99,112.11,26000.0,93.8353,93.8604,93.7097,93.8102,26000.0
2015-04-02 11:10:00,112.14,112.21,112.08,112.12,20400.0,93.8353,93.8938,93.7851,93.8185,20400.0
2015-04-02 11:15:00,112.11,112.21,112.06,112.11,56800.0,93.8102,93.8938,93.7683,93.8102,56800.0
2015-04-02 11:20:00,112.11,112.2,112.11,112.2,32400.0,93.8102,93.8855,93.8102,93.8855,32400.0
2015-04-02 11:25:00,112.21,112.26,112.03,112.06,90600.0,93.8938,93.9357,93.7432,93.7683,90600.0
2015-04-02 11:30:00,112.11,112.13,112.05,112.08,8200.0,93.8102,93.8269,93.7599,93.7851,8200.0
2015-04-02 11:35:00,112.06,112.17,112.06,112.15,11400.0,93.7683,93.8604,93.7683,93.8436,11400.0
2015-04-02 11:40:00,112.17,112.19,112.08,112.19,12200.0,93.8604,93.8771,93.7851,93.8771,12200.0
2015-04-02 11:45:00,112.23,112.23,112.19,112.23,4400.0,93.9106,93.9106,93.8771,93.9106,4400.0
2015-04-02 11:50:00,112.22,112.25,112.07,112.07,17200.0,93.9022,93.9273,93.7767,93.7767,17200.0
2015-04-02 11:55:00,112.06,112.06,111.99,111.99,5600.0,93.7683,93.7683,93.7097,93.7097,5600.0
2015-04-02 12:00:00,111.96,111.96,111.67,111.67,4000.0,93.6846,93.6846,93.442,93.442,4000.0
2015-04-02 12:05:00,111.66,111.66,111.49,111.58,10200.0,93.4336,93.4336,93.2914,93.3667,10200.0
2015-04-02 12:10:00,111.55,111.63,111.52,111.55,7000.0,93.3416,93.4085,93.3165,93.3416,7000.0
2015-04-02 12:15:00,111.53,111.61,111.5,111.54,10800.0,93.3248,93.3918,93.2997,93.3332,10800.0
2015-04-02 12:20:00,111.57,111.6,111.5,111.57,12600.0,93.3583,93.3834,93.2997,93.3583,12600.0
2015-04-02 12:25:00,111.6,111.61,111.54,111.56,4600.0,93.3834,93.3918,93.3332,93.3499,4600.0
2015-04-02 12:30:00,111.58,111.61,111.55,111.6,7200.0,93.3667,93.3918,93.3416,93.3834,7200.0
2015-04-02 12:35:00,111.57,111.67,111.57,111.64,6000.0,93.3583,93.442,93.3583,93.4169,6000.0
2015-04-02 12:40:00,111.61,111.74,111.6,111.69,8800.0,93.3918,93.5005,93.3834,93.4587,8800.0
2015-04-02 12:45:00,111.68,111.7,111.59,111.64,7200.0,93.4503,93.4671,93.375,93.4169,7200.0
2015-04-02 12:50:00,111.61,111.62,111.58,111.62,3200.0,93.3918,93.4001,93.3667,93.4001,3200.0
2015-04-02 12:55:00,111.61,111.64,111.55,111.58,5600.0,93.3918,93.4169,93.3416,93.3667,5600.0
2015-04-02 13:00:00,111.53,111.6,111.49,111.58,5600.0,93.3248,93.3834,93.2914,93.3667,5600.0
2015-04-02 13:05:00,111.58,111.6,111.48,111.5,5400.0,93.3667,93.3834,93.283,93.2997,5400.0
2015-04-02 13:10:00,111.49,111.67,111.49,111.64,4800.0,93.2914,93.442,93.2914,93.4169,4800.0
2015-04-02 13:15:00,111.66,111.76,111.66,111.74,8600.0,93.4336,93.5173,93.4336,93.5005,8600.0
2015-04-02 13:20:00,111.74,111.78,111.64,111.64,11400.0,93.5005,93.534,93.4169,93.4169,11400.0
2015-04-02 13:25:00,111.66,111.68,111.57,111.57,12600.0,93.4336,93.4503,93.3583,93.3583,12600.0
2015-04-02 13:30:00,111.58,111.73,111.58,111.7,9200.0,93.3667,93.4922,93.3667,93.4671,9200.0
2015-04-02 13:35:00,111.73,111.74,111.67,111.71,6400.0,93.4922,93.5005,93.442,93.4754,6400.0
2015-04-02 13:40:00,111.7,111.75,111.6,111.65,6600.0,93.4671,93.5089,93.3834,93.4252,6600.0
2015-04-02 13:45:00,111.61,111.78,111.57,111.74,22200.0,93.3918,93.534,93.3583,93.5005,22200.0
2015-04-02 13:50:00,111.74,111.78,111.67,111.7,5200.0,93.5005,93.534,93.442,93.4671,5200.0
2015-04-02 13:55:00,111.73,111.78,111.69,111.71,7200.0,93.4922,93.534,93.4587,93.4754,7200.0
2015-04-02 14:00:00,111.7,111.72,111.59,111.6,8000.0,93.4671,93.4838,93.375,93.3834,8000.0
2015-04-02 14:05:00,111.58,111.64,111.55,111.57,13400.0,93.3667,93.4169,93.3416,93.3583,13400.0
2015-04-02 14:10:00,111.61,111.61,111.52,111.55,22000.0,93.3918,93.3918,93.3165,93.3416,22000.0
2015-04-02 14:15:00,111.56,111.68,111.55,111.66,15600.0,93.3499,93.4503,93.3416,93.4336,15600.0
2015-04-02 14:20:00,111.67,111.74,111.6,111.64,12400.0,93.442,93.5005,93.3834,93.4169,12400.0
2015-04-02 14:25:00,111.66,111.67,111.58,111.59,8800.0,93.4336,93.442,93.3667,93.375,8800.0
2015-04-02 14:30:00,111.57,111.75,111.54,111.73,34800.0,93.3583,93.5089,93.3332,93.4922,34800.0
2015-04-02 14:35:00,111.71,111.77,111.64,111.64,15600.0,93.4754,93.5257,93.4169,93.4169,15600.0
2015-04-02 14:40:00,111.64,111.67,111.52,111.52,5200.0,93.4169,93.442,93.3165,93.3165,5200.0
2015-04-02 14:45:00,111.52,111.6,111.48,111.57,3400.0,93.3165,93.3834,93.283,93.3583,3400.0
2015-04-02 14:50:00,111.58,111.61,111.51,111.61,4600.0,93.3667,93.3918,93.3081,93.3918,4600.0
2015-04-02 14:55:00,111.58,111.68,111.57,111.63,7800.0,93.3667,93.4503,93.3583,93.4085,7800.0
2015-04-02 15:00:00,111.65,111.66,111.6,111.64,5200.0,93.4252,93.4336,93.3834,93.4169,5200.0
2015-04-02 15:05:00,111.66,111.72,111.61,111.65,11600.0,93.4336,93.4838,93.3918,93.4252,11600.0
2015-04-02 15:10:00,111.66,111.69,111.54,111.6,11400.0,93.4336,93.4587,93.3332,93.3834,11400.0
2015-04-02 15:15:00,111.64,111.64,111.58,111.62,11800.0,93.4169,93.4169,93.3667,93.4001,11800.0
2015-04-02 15:20:00,111.61,111.66,111.58,111.66,9400.0,93.3918,93.4336,93.3667,93.4336,9400.0
2015-04-02 15:25:00,111.66,111.71,111.58,111.64,19600.0,93.4336,93.4754,93.3667,93.4169,19600.0
2015-04-02 15:30:00,111.66,111.71,111.6,111.6,12800.0,93.4336,93.4754,93.3834,93.3834,12800.0
2015-04-02 15:35:00,111.66,111.83,111.63,111.8,28200.0,93.4336,93.5759,93.4085,93.5508,28200.0
2015-04-02 15:40:00,111.79,111.9,111.79,111.87,38800.0,93.5424,93.6344,93.5424,93.6093,38800.0
2015-04-02 15:45:00,111.87,111.98,111.85,111.96,26200.0,93.6093,93.7014,93.5926,93.6846,26200.0
2015-04-02 15:50:00,111.95,111.98,111.87,111.95,34000.0,93.6763,93.7014,93.6093,93.6763,34000.0
2015-04-02 15:55:00,111.96,112.01,111.77,111.77,77400.0,93.6846,93.7265,93.5257,93.5257,77400.0
2015-04-06 09:30:00,111.33,111.5,111.0,111.35,24400.0,93.1575,93.2997,92.8813,93.1742,24400.0
2015-04-06 09:35:00,111.23,111.42,111.19,111.21,16400.0,93.0738,93.2328,93.0403,93.0571,16400.0
2015-04-06 09:40:00,111.14,111.32,111.14,111.22,12400.0,92.9985,93.1491,92.9985,93.0654,12400.0
2015-04-06 09:45:00,111.26,111.58,111.23,111.51,8400.0,93.0989,93.3667,93.0738,93.3081,8400.0
2015-04-06 09:50:00,111.61,111.61,111.3,111.32,8600.0,93.3918,93.3918,93.1324,93.1491,8600.0
2015-04-06 09:55:00,111.32,111.39,111.29,111.35,6200.0,93.1491,93.2077,93.124,93.1742,6200.0
2015-04-06 10:00:00,111.33,111.54,111.33,111.51,4800.0,93.1575,93.3332,93.1575,93.3081,4800.0
2015-04-06 10:05:00,111.53,111.71,111.53,111.61,7400.0,93.3248,93.4754,93.3248,93.3918,7400.0
2015-04-06 10:10:00,111.58,111.68,111.58,111.62,9400.0,93.3667,93.4503,93.3667,93.4001,9400.0
2015-04-06 10:15:00,111.62,111.68,111.58,111.63,12600.0,93.4001,93.4503,93.3667,93.4085,12600.0
2015-04-06 10:20:00,111.63,111.98,111.63,111.93,15800.0,93.4085,93.7014,93.4085,93.6595,15800.0
2015-04-06 10:25:00,111.88,111.93,111.85,111.92,8800.0,93.6177,93.6595,93.5926,93.6512,8800.0
2015-04-06 10:30:00,111.94,112.05,111.92,112.01,13800.0,93.6679,93.7599,93.6512,93.7265,13800.0
2015-04-06 10:35:00,112.01,112.16,111.99,112.11,6000.0,93.7265,93.852,93.7097,93.8102,6000.0
2015-04-06 10:40:00,112.08,112.1,112.01,112.08,2800.0,93.7851,93.8018,93.7265,93.7851,2800.0
2015-04-06 10:45:00,112.14,112.14,111.98,112.1,8400.0,93.8353,93.8353,93.7014,93.8018,8400.0
2015-04-06 10:50:00,112.06,112.12,111.98,111.98,5000.0,93.7683,93.8185,93.7014,93.7014,5000.0
2015-04-06 10:55:00,112.0,112.11,112.0,112.09,9000.0,93.7181,93.8102,93.7181,93.7934,9000.0
2015-04-06 11:00:00,112.11,112.28,112.08,112.17,7800.0,93.8102,93.9524,93.7851,93.8604,7800.0
2015-04-06 11:05:00,112.21,112.21,112.08,112.08,9200.0,93.8938,93.8938,93.7851,93.7851,9200.0
2015-04-06 11:10:00,112.07,112.07,111.98,112.01,3400.0,93.7767,93.7767,93.7014,93.7265,3400.0
2015-04-06 11:15:00,111.96,112.04,111.96,112.01,8400.0,93.6846,93.7516,93.6846,93.7265,8400.0
2015-04-06 11:20:00,112.07,112.17,112.05,112.17,7600.0,93.7767,93.8604,93.7599,93.8604,7600.0
2015-04-06 11:25:00,112.12,112.17,112.0,112.08,15400.0,93.8185,93.8604,93.7181,93.7851,15400.0
2015-04-06 11:30:00,112.07,112.11,112.02,112.02,4000.0,93.7767,93.8102,93.7348,93.7348,4000.0
2015-04-06 11:35:00,112.02,112.13,112.02,112.13,4600.0,93.7348,93.8269,93.7348,93.8269,4600.0
2015-04-06 11:40:00,112.19,112.24,112.09,112.09,4200.0,93.8771,93.9189,93.7934,93.7934,4200.0
2015-04-06 11:45:00,112.1,112.18,112.05,112.07,7200.0,93.8018,93.8687,93.7599,93.7767,7200.0
2015-04-06 11:50:00,112.1,112.1,112.01,112.03,4200.0,93.8018,93.8018,93.7265,93.7432,4200.0
2015-04-06 11:55:00,112.04,112.11,112.04,112.11,2800.0,93.7516,93.8102,93.7516,93.8102,2800.0
2015-04-06 12:00:00,112.19,112.24,112.18,112.24,4800.0,93.8771,93.9189,93.8687,93.9189,4800.0
2015-04-06 12:05:00,112.23,112.31,112.19,112.28,2800.0,93.9106,93.9775,93.8771,93.9524,2800.0
2015-04-06 12:10:00,112.24,112.24,112.17,112.18,4000.0,93.9189,93.9189,93.8604,93.8687,4000.0
2015-04-06 12:15:00,112.2,112.25,112.19,112.2,3400.0,93.8855,93.9273,93.8771,93.8855,3400.0
2015-04-06 12:20:00,112.22,112.31,112.21,112.27,8800.0,93.9022,93.9775,93.8938,93.944,8800.0
2015-04-06 12:25:00,112.24,112.33,112.2,112.25,15600.0,93.9189,93.9942,93.8855,93.9273,15600.0
2015-04-06 12:30:00,112.25,112.25,112.21,112.22,5600.0,93.9273,93.9273,93.8938,93.9022,5600.0
2015-04-06 12:35:00,112.22,112.24,112.19,112.2,2800.0,93.9022,93.9189,93.8771,93.8855,2800.0
2015-04-06 12:40:00,112.23,112.24,112.19,112.21,10200.0,93.9106,93.9189,93.8771,93.8938,10200.0
2015-04-06 12:45:00,112.22,112.26,112.08,112.16,13400.0,93.9022,93.9357,93.7851,93.852,13400.0
2015-04-06 12:50:00,112.21,112.26,112.18,112.2,2800.0,93.8938,93.9357,93.8687,93.8855,2800.0
2015-04-06 12:55:00,112.27,112.33,112.23,112.31,4200.0,93.944,93.9942,93.9106,93.9775,4200.0
2015-04-06 13:00:00,112.34,112.38,112.31,112.36,4000.0,94.0026,94.0361,93.9775,94.0193,4000.0
2015-04-06 13:05:00,112.38,112.38,112.29,112.38,11000.0,94.0361,94.0361,93.9608,94.0361,11000.0
2015-04-06 13:10:00,112.39,112.44,112.38,112.41,7200.0,94.0444,94.0863,94.0361,94.0612,7200.0
2015-04-06 13:15:00,112.42,112.42,112.29,112.42,5200.0,94.0696,94.0696,93.9608,94.0696,5200.0
2015-04-06 13:20:00,112.4,112.44,112.35,112.39,4200.0,94.0528,94.0863,94.011,94.0444,4200.0
2015-04-06 13:25:00,112.39,112.43,112.37,112.43,1400.0,94.0444,94.0779,94.0277,94.0779,1400.0
2015-04-06 13:30:00,112.44,112.44,112.38,112.4,6600.0,94.0863,94.0863,94.0361,94.0528,6600.0
2015-04-06 13:35:00,112.39,112.43,112.39,112.42,4000.0,94.0444,94.0779,94.0444,94.0696,4000.0
2015-04-06 13:40:00,112.42,112.45,112.38,112.38,6400.0,94.0696,94.0947,94.0361,94.0361,6400.0
2015-04-06 13:45:00,112.36,112.39,112.33,112.39,5200.0,94.0193,94.0444,93.9942,94.0444,5200.0
2015-04-06 13:50:00,112.39,112.46,112.36,112.46,5600.0,94.0444,94.103,94.0193,94.103,5600.0
2015-04-06 13:55:00,112.45,112.46,112.39,112.43,5400.0,94.0947,94.103,94.0444,94.0779,5400.0
2015-04-06 14:00:00,112.42,112.42,112.37,112.37,2200.0,94.0696,94.0696,94.0277,94.0277,2200.0
2015-04-06 14:05:00,112.39,112.41,112.39,112.39,2400.0,94.0444,94.0612,94.0444,94.0444,2400.0
2015-04-06 14:10:00,112.33,112.33,112.28,112.3,9200.0,93.9942,93.9942,93.9524,93.9691,9200.0
2015-04-06 14:15:00,112.33,112.33,112.27,112.31,13000.0,93.9942,93.9942,93.944,93.9775,13000.0
2015-04-06 14:20:00,112.3,112.31,112.25,112.27,6000.0,93.9691,93.9775,93.9273,93.944,6000.0
2015-04-06 14:25:00,112.25,112.28,112.23,112.26,5800.0,93.9273,93.9524,93.9106,93.9357,5800.0
2015-04-06 14:30:00,112.27,112.33,112.23,112.33,7200.0,93.944,93.9942,93.9106,93.9942,7200.0
2015-04-06 14:35:00,112.36,112.39,112.36,112.38,3800.0,94.0193,94.0444,94.0193,94.0361,3800.0
2015-04-06 14:40:00,112.42,112.44,112.41,112.42,3400.0,94.0696,94.0863,94.0612,94.0696,3400.0
2015-04-06 14:45:00,112.42,112.43,112.38,112.42,11400.0,94.0696,94.0779,94.0361,94.0696,11400.0
2015-04-06 14:50:00,112.42,112.44,112.39,112.44,10600.0,94.0696,94.0863,94.0444,94.0863,10600.0
2015-04-06 14:55:00,112.42,112.44,112.38,112.39,11000.0,94.0696,94.0863,94.0361,94.0444,11000.0
2015-04-06 15:00:00,112.39,112.45,112.39,112.41,6800.0,94.0444,94.0947,94.0444,94.0612,6800.0
2015-04-06 15:05:00,112.45,112.47,112.27,112.33,10800.0,94.0947,94.1114,93.944,93.9942,10800.0
2015-04-06 15:10:00,112.31,112.31,112.21,112.21,16800.0,93.9775,93.9775,93.8938,93.8938,16800.0
2015-04-06 15:15:00,112.22,112.23,112.14,112.17,12600.0,93.9022,93.9106,93.8353,93.8604,12600.0
2015-04-06 15:20:00,112.18,112.22,112.14,112.16,11600.0,93.8687,93.9022,93.8353,93.852,11600.0
2015-04-06 15:25:00,112.16,112.17,112.08,112.09,11200.0,93.852,93.8604,93.7851,93.7934,11200.0
2015-04-06 15:30:00,112.11,112.27,112.11,112.26,27200.0,93.8102,93.944,93.8102,93.9357,27200.0
2015-04-06 15:35:00,112.26,112.36,112.24,112.35,10600.0,93.9357,94.0193,93.9189,94.011,10600.0
2015-04-06 15:40:00,112.35,112.49,112.3,112.41,17600.0,94.011,94.1281,93.9691,94.0612,17600.0
2015-04-06 15:45:00,112.36,112.39,112.27,112.31,13200.0,94.0193,94.0444,93.944,93.9775,13200.0
2015-04-06 15:50:00,112.28,112.28,112.22,112.28,19200.0,93.9524,93.9524,93.9022,93.9524,19200.0
2015-04-06 15:55:00,112.25,112.26,112.08,112.14,78200.0,93.9273,93.9357,93.7851,93.8353,78200.0
2015-04-07 09:30:00,112.02,112.5,111.71,112.24,14600.0,93.7348,94.1365,93.4754,93.9189,14600.0
2015-04-07 09:35:00,112.49,112.96,112.49,112.96,10400.0,94.1281,94.5214,94.1281,94.5214,10400.0
2015-04-07 09:40:00,112.95,113.17,112.79,113.03,18000.0,94.513,94.6971,94.3792,94.58,18000.0
2015-04-07 09:45:00,113.01,113.08,112.95,113.04,8400.0,94.5632,94.6218,94.513,94.5883,8400.0
2015-04-07 09:50:00,113.01,113.02,112.48,112.57,13800.0,94.5632,94.5716,94.1198,94.1951,13800.0
2015-04-07 09:55:00,112.61,112.61,112.33,112.39,4200.0,94.2285,94.2285,93.9942,94.0444,4200.0
2015-04-07 10:00:00,112.28,112.47,112.2,112.32,6400.0,93.9524,94.1114,93.8855,93.9859,6400.0
2015-04-07 10:05:00,112.4,112.43,112.22,112.43,8000.0,94.0528,94.0779,93.9022,94.0779,8000.0
2015-04-07 10:10:00,112.36,112.51,112.35,112.45,13800.0,94.0193,94.1449,94.011,94.0947,13800.0
2015-04-07 10:15:00,112.42,112.78,112.42,112.57,18600.0,94.0696,94.3708,94.0696,94.1951,18600.0
2015-04-07 10:20:00,112.55,112.63,112.47,112.58,8400.0,94.1783,94.2453,94.1114,94.2034,8400.0
2015-04-07 10:25:00,112.5,112.6,112.39,112.56,6400.0,94.1365,94.2202,94.0444,94.1867,6400.0
2015-04-07 10:30:00,112.53,112.68,112.53,112.63,15000.0,94.1616,94.2871,94.1616,94.2453,15000.0
2015-04-07 10:35:00,112.55,112.66,112.55,112.58,4600.0,94.1783,94.2704,94.1783,94.2034,4600.0
2015-04-07 10:40:00,112.66,112.66,112.55,112.55,11600.0,94.2704,94.2704,94.1783,94.1783,11600.0
2015-04-07 10:45:00,112.63,112.77,112.59,112.66,11600.0,94.2453,94.3624,94.2118,94.2704,11600.0
2015-04-07 10:50:00,112.68,112.68,112.53,112.58,3400.0,94.2871,94.2871,94.1616,94.2034,3400.0
2015-04-07 10:55:00,112.55,112.6,112.53,112.57,2800.0,94.1783,94.2202,94.1616,94.1951,2800.0
2015-04-07 11:00:00,112.56,112.59,112.46,112.48,8800.0,94.1867,94.2118,94.103,94.1198,8800.0
2015-04-07 11:05:00,112.4,112.52,112.35,112.45,31200.0,94.0528,94.1532,94.011,94.0947,31200.0
2015-04-07 11:10:00,112.45,112.58,112.45,112.58,17400.0,94.0947,94.2034,94.0947,94.2034,17400.0
2015-04-07 11:15:00,112.53,112.53,112.36,112.4,6200.0,94.1616,94.1616,94.0193,94.0528,6200.0
2015-04-07 11:20:00,112.35,112.36,112.29,112.32,3200.0,94.011,94.0193,93.9608,93.9859,3200.0
2015-04-07 11:25:00,112.39,112.48,112.36,112.48,4400.0,94.0444,94.1198,94.0193,94.1198,4400.0
2015-04-07 11:30:00,112.48,112.55,112.44,112.49,8600.0,94.1198,94.1783,94.0863,94.1281,8600.0
2015-04-07 11:35:00,112.51,112.55,112.48,112.51,2600.0,94.1449,94.1783,94.1198,94.1449,2600.0
2015-04-07 11:40:00,112.47,112.47,112.39,112.39,4600.0,94.1114,94.1114,94.0444,94.0444,4600.0
2015-04-07 11:45:00,112.36,112.46,112.36,112.44,2200.0,94.0193,94.103,94.0193,94.0863,2200.0
2015-04-07 11:50:00,112.46,112.46,112.37,112.44,4200.0,94.103,94.103,94.0277,94.0863,4200.0
2015-04-07 11:55:00,112.48,112.49,112.39,112.45,7600.0,94.1198,94.1281,94.0444,94.0947,7600.0
2015-04-07 12:00:00,112.41,112.67,112.41,112.67,14400.0,94.0612,94.2787,94.0612,94.2787,14400.0
2015-04-07 12:05:00,112.64,112.64,112.48,112.52,3200.0,94.2536,94.2536,94.1198,94.1532,3200.0
2015-04-07 12:10:00,112.55,112.55,112.48,112.54,3400.0,94.1783,94.1783,94.1198,94.17,3400.0
2015-04-07 12:15:00,112.55,112.55,112.48,112.48,3800.0,94.1783,94.1783,94.1198,94.1198,3800.0
2015-04-07 12:20:00,112.52,112.64,112.5,112.57,4800.0,94.1532,94.2536,94.1365,94.1951,4800.0
2015-04-07 12:25:00,112.63,112.66,112.59,112.61,1200.0,94.2453,94.2704,94.2118,94.2285,1200.0
2015-04-07 12:30:00,112.67,112.67,112.59,112.63,4400.0,94.2787,94.2787,94.2118,94.2453,4400.0
2015-04-07 12:35:00,112.64,112.69,112.6,112.6,5800.0,94.2536,94.2955,94.2202,94.2202,5800.0
2015-04-07 12:40:00,112.65,112.65,112.53,112.61,14000.0,94.262,94.262,94.1616,94.2285,14000.0
2015-04-07 12:45:00,112.58,112.64,112.46,112.46,7200.0,94.2034,94.2536,94.103,94.103,7200.0
2015-04-07 12:50:00,112.49,112.49,112.39,112.46,4400.0,94.1281,94.1281,94.0444,94.103,4400.0
2015-04-07 12:55:00,112.44,112.58,112.44,112.52,3600.0,94.0863,94.2034,94.0863,94.1532,3600.0
2015-04-07 13:00:00,112.51,112.57,112.48,112.57,5400.0,94.1449,94.1951,94.1198,94.1951,5400.0
2015-04-07 13:05:00,112.54,112.68,112.54,112.68,4200.0,94.17,94.2871,94.17,94.2871,4200.0
2015-04-07 13:10:00,112.65,112.72,112.54,112.69,37400.0,94.262,94.3206,94.17,94.2955,37400.0
2015-04-07 13:15:00,112.69,112.77,112.69,112.77,5600.0,94.2955,94.3624,94.2955,94.3624,5600.0
2015-04-07 13:20:00,112.78,112.82,112.75,112.82,2000.0,94.3708,94.4043,94.3457,94.4043,2000.0
2015-04-07 13:25:00,112.82,112.82,112.71,112.75,4400.0,94.4043,94.4043,94.3122,94.3457,4400.0
2015-04-07 13:30:00,112.73,112.75,112.7,112.75,4600.0,94.329,94.3457,94.3038,94.3457,4600.0
2015-04-07 13:35:00,112.72,112.74,112.71,112.72,1600.0,94.3206,94.3373,94.3122,94.3206,1600.0
2015-04-07 13:40:00,112.7,112.78,112.69,112.71,10800.0,94.3038,94.3708,94.2955,94.3122,10800.0
2015-04-07 13:45:00,112.7,112.73,112.67,112.72,7800.0,94.3038,94.329,94.2787,94.3206,7800.0
2015-04-07 13:50:00,112.71,112.76,112.67,112.69,10400.0,94.3122,94.3541,94.2787,94.2955,10400.0
2015-04-07 13:55:00,112.67,112.79,112.67,112.79,7600.0,94.2787,94.3792,94.2787,94.3792,7600.0
2015-04-07 14:00:00,112.74,112.82,112.72,112.79,4000.0,94.3373,94.4043,94.3206,94.3792,4000.0
2015-04-07 14:05:00,112.82,112.82,112.78,112.78,1800.0,94.4043,94.4043,94.3708,94.3708,1800.0
2015-04-07 14:10:00,112.78,112.79,112.74,112.79,7400.0,94.3708,94.3792,94.3373,94.3792,7400.0
2015-04-07 14:15:00,112.77,112.83,112.77,112.83,7000.0,94.3624,94.4126,94.3624,94.4126,7000.0
2015-04-07 14:20:00,112.85,112.89,112.77,112.89,23200.0,94.4294,94.4628,94.3624,94.4628,23200.0
2015-04-07 14:25:00,112.89,112.96,112.89,112.92,6600.0,94.4628,94.5214,94.4628,94.4879,6600.0
2015-04-07 14:30:00,112.94,113.02,112.93,113.0,14400.0,94.5047,94.5716,94.4963,94.5549,14400.0
2015-04-07 14:35:00,113.0,113.03,112.99,112.99,33400.0,94.5549,94.58,94.5465,94.5465,33400.0
2015-04-07 14:40:00,113.01,113.03,112.92,112.95,15800.0,94.5632,94.58,94.4879,94.513,15800.0
2015-04-07 14:45:00,112.95,112.95,112.86,112.86,5600.0,94.513,94.513,94.4377,94.4377,5600.0
2015-04-07 14:50:00,112.86,112.89,112.79,112.84,10200.0,94.4377,94.4628,94.3792,94.421,10200.0
2015-04-07 14:55:00,112.83,112.83,112.72,112.73,6600.0,94.4126,94.4126,94.3206,94.329,6600.0
2015-04-07 15:00:00,112.72,112.83,112.72,112.81,8200.0,94.3206,94.4126,94.3206,94.3959,8200.0
2015-04-07 15:05:00,112.83,112.83,112.79,112.79,13400.0,94.4126,94.4126,94.3792,94.3792,13400.0
2015-04-07 15:10:00,112.8,112.8,112.72,112.74,9000.0,94.3875,94.3875,94.3206,94.3373,9000.0
2015-04-07 15:15:00,112.73,112.73,112.67,112.72,18800.0,94.329,94.329,94.2787,94.3206,18800.0
2015-04-07 15:20:00,112.69,112.73,112.69,112.72,13000.0,94.2955,94.329,94.2955,94.3206,13000.0
2015-04-07 15:25:00,112.69,112.81,112.69,112.8,14200.0,94.2955,94.3959,94.2955,94.3875,14200.0
2015-04-07 15:30:00,112.8,112.91,112.77,112.83,41600.0,94.3875,94.4796,94.3624,94.4126,41600.0
2015-04-07 15:35:00,112.83,112.83,112.67,112.72,12800.0,94.4126,94.4126,94.2787,94.3206,12800.0
2015-04-07 15:40:00,112.72,112.72,112.58,112.64,33000.0,94.3206,94.3206,94.2034,94.2536,33000.0
2015-04-07 15:45:00,112.64,112.67,112.56,112.6,26600.0,94.2536,94.2787,94.1867,94.2202,26600.0
2015-04-07 15:50:00,112.58,112.58,112.38,112.44,34000.0,94.2034,94.2034,94.0361,94.0863,34000.0
2015-04-07 15:55:00,112.42,112.51,112.41,112.45,36800.0,94.0696,94.1449,94.0612,94.0947,36800.0
2015-04-08 09:30:00,112.16,112.79,112.16,112.79,27200.0,93.852,94.3792,93.852,94.3792,27200.0
2015-04-08 09:35:00,112.49,112.82,112.27,112.58,5000.0,94.1281,94.4043,93.944,94.2034,5000.0
2015-04-08 09:40:00,112.5,112.73,112.5,112.73,2000.0,94.1365,94.329,94.1365,94.329,2000.0
2015-04-08 09:45:00,112.77,112.85,112.63,112.64,13400.0,94.3624,94.4294,94.2453,94.2536,13400.0
2015-04-08 09:50:00,112.68,112.74,112.64,112.74,4200.0,94.2871,94.3373,94.2536,94.3373,4200.0
2015-04-08 09:55:00,112.63,112.67,112.63,112.63,5200.0,94.2453,94.2787,94.2453,94.2453,5200.0
2015-04-08 10:00:00,112.67,112.83,112.66,112.68,6200.0,94.2787,94.4126,94.2704,94.2871,6200.0
2015-04-08 10:05:00,112.75,112.83,112.75,112.78,4000.0,94.3457,94.4126,94.3457,94.3708,4000.0
2015-04-08 10:10:00,112.79,112.92,112.77,112.77,8000.0,94.3792,94.4879,94.3624,94.3624,8000.0
2015-04-08 10:15:00,112.78,112.89,112.74,112.76,10600.0,94.3708,94.4628,94.3373,94.3541,10600.0
2015-04-08 10:20:00,112.75,112.81,112.72,112.81,6600.0,94.3457,94.3959,94.3206,94.3959,6600.0
2015-04-08 10:25:00,112.83,112.89,112.83,112.83,5400.0,94.4126,94.4628,94.4126,94.4126,5400.0
2015-04-08 10:30:00,112.83,112.83,112.66,112.66,5400.0,94.4126,94.4126,94.2704,94.2704,5400.0
2015-04-08 10:35:00,112.64,112.64,112.5,112.5,16000.0,94.2536,94.2536,94.1365,94.1365,16000.0
2015-04-08 10:40:00,112.51,112.51,112.23,112.34,14000.0,94.1449,94.1449,93.9106,94.0026,14000.0
2015-04-08 10:45:00,112.29,112.35,112.26,112.35,3200.0,93.9608,94.011,93.9357,94.011,3200.0
2015-04-08 10:50:00,112.38,112.5,112.34,112.45,4600.0,94.0361,94.1365,94.0026,94.0947,4600.0
2015-04-08 10:55:00,112.46,112.53,112.42,112.53,10600.0,94.103,94.1616,94.0696,94.1616,10600.0
2015-04-08 11:00:00,112.5,112.67,112.45,112.58,11400.0,94.1365,94.2787,94.0947,94.2034,11400.0
2015-04-08 11:05:00,112.58,112.67,112.56,112.66,6600.0,94.2034,94.2787,94.1867,94.2704,6600.0
2015-04-08 11:10:00,112.65,112.79,112.63,112.67,12400.0,94.262,94.3792,94.2453,94.2787,12400.0
2015-04-08 11:15:00,112.69,112.75,112.66,112.74,8400.0,94.2955,94.3457,94.2704,94.3373,8400.0
2015-04-08 11:20:00,112.69,112.71,112.57,112.61,6400.0,94.2955,94.3122,94.1951,94.2285,6400.0
2015-04-08 11:25:00,112.58,112.58,112.49,112.52,5800.0,94.2034,94.2034,94.1281,94.1532,5800.0
2015-04-08 11:30:00,112.53,112.65,112.53,112.59,12800.0,94.1616,94.262,94.1616,94.2118,12800.0
2015-04-08 11:35:00,112.58,112.83,112.58,112.75,12400.0,94.2034,94.4126,94.2034,94.3457,12400.0
2015-04-08 11:40:00,112.73,112.91,112.71,112.82,22200.0,94.329,94.4796,94.3122,94.4043,22200.0
2015-04-08 11:45:00,112.86,112.93,112.84,112.93,1600.0,94.4377,94.4963,94.421,94.4963,1600.0
2015-04-08 11:50:00,112.9,112.94,112.81,112.86,12400.0,94.4712,94.5047,94.3959,94.4377,12400.0
2015-04-08 11:55:00,112.83,112.85,112.81,112.83,6000.0,94.4126,94.4294,94.3959,94.4126,6000.0
2015-04-08 12:00:00,112.85,112.88,112.82,112.83,5000.0,94.4294,94.4545,94.4043,94.4126,5000.0
2015-04-08 12:05:00,112.81,112.9,112.81,112.9,7400.0,94.3959,94.4712,94.3959,94.4712,7400.0
2015-04-08 12:10:00,112.89,112.95,112.89,112.92,5200.0,94.4628,94.513,94.4628,94.4879,5200.0
2015-04-08 12:15:00,112.93,112.93,112.86,112.88,5600.0,94.4963,94.4963,94.4377,94.4545,5600.0
2015-04-08 12:20:00,112.88,112.89,112.8,112.88,6200.0,94.4545,94.4628,94.3875,94.4545,6200.0
2015-04-08 12:25:00,112.86,112.86,112.82,112.85,5000.0,94.4377,94.4377,94.4043,94.4294,5000.0
2015-04-08 12:30:00,112.82,112.82,112.69,112.69,10600.0,94.4043,94.4043,94.2955,94.2955,10600.0
2015-04-08 12:35:00,112.69,112.79,112.69,112.78,5400.0,94.2955,94.3792,94.2955,94.3708,5400.0
2015-04-08 12:40:00,112.8,112.86,112.79,112.85,8600.0,94.3875,94.4377,94.3792,94.4294,8600.0
2015-04-08 12:45:00,112.87,112.89,112.83,112.85,4400.0,94.4461,94.4628,94.4126,94.4294,4400.0
2015-04-08 12:50:00,112.86,112.91,112.73,112.77,5800.0,94.4377,94.4796,94.329,94.3624,5800.0
2015-04-08 12:55:00,112.8,112.9,112.78,112.9,25800.0,94.3875,94.4712,94.3708,94.4712,25800.0
2015-04-08 13:00:00,112.88,112.98,112.87,112.98,4000.0,94.4545,94.5381,94.4461,94.5381,4000.0
2015-04-08 13:05:00,112.91,112.98,112.91,112.92,4800.0,94.4796,94.5381,94.4796,94.4879,4800.0
2015-04-08 13:10:00,112.93,112.96,112.83,112.83,7200.0,94.4963,94.5214,94.4126,94.4126,7200.0
2015-04-08 13:15:00,112.82,112.82,112.7,112.74,5600.0,94.4043,94.4043,94.3038,94.3373,5600.0
2015-04-08 13:20:00,112.83,112.86,112.72,112.83,4200.0,94.4126,94.4377,94.3206,94.4126,4200.0
2015-04-08 13:25:00,112.83,112.86,112.77,112.83,8000.0,94.4126,94.4377,94.3624,94.4126,8000.0
2015-04-08 13:30:00,112.81,112.83,112.76,112.8,4400.0,94.3959,94.4126,94.3541,94.3875,4400.0
2015-04-08 13:35:00,112.8,112.8,112.71,112.74,5800.0,94.3875,94.3875,94.3122,94.3373,5800.0
2015-04-08 13:40:00,112.74,112.76,112.67,112.73,11000.0,94.3373,94.3541,94.2787,94.329,11000.0
2015-04-08 13:45:00,112.75,112.85,112.74,112.83,17400.0,94.3457,94.4294,94.3373,94.4126,17400.0
2015-04-08 13:50:00,112.85,113.05,112.83,113.04,21200.0,94.4294,94.5967,94.4126,94.5883,21200.0
2015-04-08 13:55:00,113.03,113.04,112.97,113.03,13000.0,94.58,94.5883,94.5298,94.58,13000.0
2015-04-08 14:00:00,112.97,113.01,112.83,112.89,21800.0,94.5298,94.5632,94.4126,94.4628,21800.0
2015-04-08 14:05:00,112.91,112.98,112.57,112.61,11000.0,94.4796,94.5381,94.1951,94.2285,11000.0
2015-04-08 14:10:00,112.56,113.14,112.56,113.0,35800.0,94.1867,94.672,94.1867,94.5549,35800.0
2015-04-08 14:15:00,113.0,113.22,112.92,113.09,35200.0,94.5549,94.739,94.4879,94.6302,35200.0
2015-04-08 14:20:00,113.11,113.33,113.11,113.14,22000.0,94.6469,94.831,94.6469,94.672,22000.0
2015-04-08 14:25:00,113.12,113.16,113.01,113.16,21800.0,94.6553,94.6888,94.5632,94.6888,21800.0
2015-04-08 14:30:00,113.17,113.18,113.0,113.06,27200.0,94.6971,94.7055,94.5549,94.6051,27200.0
2015-04-08 14:35:00,113.09,113.09,112.93,112.97,31800.0,94.6302,94.6302,94.4963,94.5298,31800.0
2015-04-08 14:40:00,112.97,113.06,112.76,113.06,71800.0,94.5298,94.6051,94.3541,94.6051,71800.0
2015-04-08 14:45:00,113.05,113.13,112.99,113.11,9400.0,94.5967,94.6637,94.5465,94.6469,9400.0
2015-04-08 14:50:00,113.14,113.15,112.89,112.93,9800.0,94.672,94.6804,94.4628,94.4963,9800.0
2015-04-08 14:55:00,112.92,112.98,112.86,112.92,8800.0,94.4879,94.5381,94.4377,94.4879,8800.0
2015-04-08 15:00:00,112.96,113.11,112.93,113.11,10600.0,94.5214,94.6469,94.4963,94.6469,10600.0
2015-04-08 15:05:00,113.09,113.1,113.03,113.05,11200.0,94.6302,94.6386,94.58,94.5967,11200.0
2015-04-08 15:10:00,113.01,113.14,112.96,112.98,26400.0,94.5632,94.672,94.5214,94.5381,26400.0
2015-04-08 15:15:00,112.98,113.09,112.98,113.06,23200.0,94.5381,94.6302,94.5381,94.6051,23200.0
2015-04-08 15:20:00,113.03,113.08,112.98,113.02,26000.0,94.58,94.6218,94.5381,94.5716,26000.0
2015-04-08 15:25:00,112.99,113.11,112.99,113.08,39800.0,94.5465,94.6469,94.5465,94.6218,39800.0
2015-04-08 15:30:00,113.06,113.08,112.97,113.03,24800.0,94.6051,94.6218,94.5298,94.58,24800.0
2015-04-08 15:35:00,113.03,113.06,113.0,113.06,43000.0,94.58,94.6051,94.5549,94.6051,43000.0
2015-04-08 15:40:00,113.07,113.28,113.03,113.11,43200.0,94.6135,94.7892,94.58,94.6469,43200.0
2015-04-08 15:45:00,113.13,113.27,113.08,113.08,47400.0,94.6637,94.7808,94.6218,94.6218,47400.0
2015-04-08 15:50:00,113.11,113.15,113.1,113.12,72600.0,94.6469,94.6804,94.6386,94.6553,72600.0
2015-04-08 15:55:00,113.12,113.12,113.04,113.08,80200.0,94.6553,94.6553,94.5883,94.6218,80200.0
2015-04-09 09:30:00,113.19,113.47,112.83,113.17,13200.0,94.7139,94.9482,94.4126,94.6971,13200.0
2015-04-09 09:35:00,113.42,113.75,113.14,113.39,5600.0,94.9063,95.1825,94.672,94.8812,5600.0
2015-04-09 09:40:00,113.75,113.75,113.58,113.6,1200.0,95.1825,95.1825,95.0402,95.0569,1200.0
2015-04-09 09:45:00,113.39,113.5,113.3,113.38,4200.0,94.8812,94.9733,94.8059,94.8729,4200.0
2015-04-09 09:50:00,113.3,113.36,112.75,112.75,4400.0,94.8059,94.8561,94.3457,94.3457,4400.0
2015-04-09 09:55:00,112.71,113.06,112.71,112.93,9200.0,94.3122,94.6051,94.3122,94.4963,9200.0
2015-04-09 10:00:00,113.06,113.39,113.05,113.28,6400.0,94.6051,94.8812,94.5967,94.7892,6400.0
2015-04-09 10:05:00,113.28,113.28,113.01,113.17,10200.0,94.7892,94.7892,94.5632,94.6971,10200.0
2015-04-09 10:10:00,113.14,113.35,113.0,113.21,8600.0,94.672,94.8477,94.5549,94.7306,8600.0
2015-04-09 10:15:00,113.22,113.26,113.09,113.1,6600.0,94.739,94.7724,94.6302,94.6386,6600.0
2015-04-09 10:20:00,113.08,113.36,113.08,113.25,7600.0,94.6218,94.8561,94.6218,94.7641,7600.0
2015-04-09 10:25:00,113.25,113.45,113.2,113.45,7200.0,94.7641,94.9314,94.7222,94.9314,7200.0
2015-04-09 10:30:00,113.44,113.56,113.39,113.43,15400.0,94.9231,95.0235,94.8812,94.9147,15400.0
2015-04-09 10:35:00,113.42,113.49,113.33,113.49,8200.0,94.9063,94.9649,94.831,94.9649,8200.0
2015-04-09 10:40:00,113.47,113.49,113.33,113.33,6800.0,94.9482,94.9649,94.831,94.831,6800.0
2015-04-09 10:45:00,113.31,113.38,113.26,113.36,13400.0,94.8143,94.8729,94.7724,94.8561,13400.0
2015-04-09 10:50:00,113.38,113.51,113.36,113.51,9600.0,94.8729,94.9816,94.8561,94.9816,9600.0
2015-04-09 10:55:00,113.5,113.61,113.46,113.61,11000.0,94.9733,95.0653,94.9398,95.0653,11000.0
2015-04-09 11:00:00,113.58,113.63,113.54,113.63,7200.0,95.0402,95.082,95.0067,95.082,7200.0
2015-04-09 11:05:00,113.58,113.6,113.41,113.44,6600.0,95.0402,95.0569,94.898,94.9231,6600.0
2015-04-09 11:10:00,113.41,113.44,113.38,113.39,4000.0,94.898,94.9231,94.8729,94.8812,4000.0
2015-04-09 11:15:00,113.39,113.39,113.18,113.25,8600.0,94.8812,94.8812,94.7055,94.7641,8600.0
2015-04-09 11:20:00,113.21,113.31,113.17,113.31,4400.0,94.7306,94.8143,94.6971,94.8143,4400.0
2015-04-09 11:25:00,113.26,113.49,113.26,113.39,9200.0,94.7724,94.9649,94.7724,94.8812,9200.0
2015-04-09 11:30:00,113.41,113.53,113.41,113.51,11800.0,94.898,94.9984,94.898,94.9816,11800.0
2015-04-09 11:35:00,113.54,113.6,113.45,113.58,12200.0,95.0067,95.0569,94.9314,95.0402,12200.0
2015-04-09 11:40:00,113.58,113.73,113.55,113.7,9400.0,95.0402,95.1657,95.0151,95.1406,9400.0
2015-04-09 11:45:00,113.74,113.75,113.69,113.74,5600.0,95.1741,95.1825,95.1322,95.1741,5600.0
2015-04-09 11:50:00,113.7,113.76,113.69,113.69,16000.0,95.1406,95.1908,95.1322,95.1322,16000.0
2015-04-09 11:55:00,113.7,113.7,113.65,113.65,3600.0,95.1406,95.1406,95.0988,95.0988,3600.0
2015-04-09 12:00:00,113.66,113.66,113.62,113.66,1800.0,95.1071,95.1071,95.0737,95.1071,1800.0
2015-04-09 12:05:00,113.61,113.67,113.6,113.64,13200.0,95.0653,95.1155,95.0569,95.0904,13200.0
2015-04-09 12:10:00,113.6,113.75,113.6,113.73,7200.0,95.0569,95.1825,95.0569,95.1657,7200.0
2015-04-09 12:15:00,113.77,113.88,113.75,113.82,12000.0,95.1992,95.2912,95.1825,95.241,12000.0
2015-04-09 12:20:00,113.79,113.89,113.79,113.81,9000.0,95.2159,95.2996,95.2159,95.2327,9000.0
2015-04-09 12:25:00,113.86,113.92,113.85,113.85,7000.0,95.2745,95.3247,95.2661,95.2661,7000.0
2015-04-09 12:30:00,113.85,113.9,113.84,113.9,5200.0,95.2661,95.308,95.2578,95.308,5200.0
2015-04-09 12:35:00,113.9,113.95,113.85,113.87,11400.0,95.308,95.3498,95.2661,95.2829,11400.0
2015-04-09 12:40:00,113.82,113.88,113.82,113.86,5000.0,95.241,95.2912,95.241,95.2745,5000.0
2015-04-09 12:45:00,113.86,113.92,113.84,113.84,8600.0,95.2745,95.3247,95.2578,95.2578,8600.0
2015-04-09 12:50:00,113.85,113.92,113.81,113.92,7200.0,95.2661,95.3247,95.2327,95.3247,7200.0
2015-04-09 12:55:00,113.89,113.91,113.83,113.89,15200.0,95.2996,95.3163,95.2494,95.2996,15200.0
2015-04-09 13:00:00,113.89,113.92,113.8,113.8,12200.0,95.2996,95.3247,95.2243,95.2243,12200.0
2015-04-09 13:05:00,113.82,113.94,113.82,113.91,8800.0,95.241,95.3414,95.241,95.3163,8800.0
2015-04-09 13:10:00,113.92,113.97,113.87,113.92,25000.0,95.3247,95.3665,95.2829,95.3247,25000.0
2015-04-09 13:15:00,113.92,113.95,113.89,113.92,7400.0,95.3247,95.3498,95.2996,95.3247,7400.0
2015-04-09 13:20:00,113.91,113.92,113.84,113.92,8000.0,95.3163,95.3247,95.2578,95.3247,8000.0
2015-04-09 13:25:00,113.89,113.89,113.83,113.83,4200.0,95.2996,95.2996,95.2494,95.2494,4200.0
2015-04-09 13:30:00,113.82,113.82,113.75,113.77,2000.0,95.241,95.241,95.1825,95.1992,2000.0
2015-04-09 13:35:00,113.8,113.83,113.75,113.79,4400.0,95.2243,95.2494,95.1825,95.2159,4400.0
2015-04-09 13:40:00,113.76,113.82,113.76,113.78,2000.0,95.1908,95.241,95.1908,95.2076,2000.0
2015-04-09 13:45:00,113.83,113.92,113.83,113.89,2200.0,95.2494,95.3247,95.2494,95.2996,2200.0
2015-04-09 13:50:00,113.94,113.94,113.87,113.89,15200.0,95.3414,95.3414,95.2829,95.2996,15200.0
2015-04-09 13:55:00,113.86,113.86,113.77,113.79,4400.0,95.2745,95.2745,95.1992,95.2159,4400.0
2015-04-09 14:00:00,113.77,113.78,113.73,113.74,8800.0,95.1992,95.2076,95.1657,95.1741,8800.0
2015-04-09 14:05:00,113.73,113.75,113.7,113.71,3600.0,95.1657,95.1825,95.1406,95.149,3600.0
2015-04-09 14:10:00,113.74,113.79,113.73,113.73,6400.0,95.1741,95.2159,95.1657,95.1657,6400.0
2015-04-09 14:15:00,113.72,113.78,113.72,113.76,4400.0,95.1574,95.2076,95.1574,95.1908,4400.0
2015-04-09 14:20:00,113.72,113.75,113.66,113.75,5600.0,95.1574,95.1825,95.1071,95.1825,5600.0
2015-04-09 14:25:00,113.78,113.83,113.73,113.75,6200.0,95.2076,95.2494,95.1657,95.1825,6200.0
2015-04-09 14:30:00,113.73,113.78,113.73,113.77,4000.0,95.1657,95.2076,95.1657,95.1992,4000.0
2015-04-09 14:35:00,113.78,113.94,113.78,113.93,26400.0,95.2076,95.3414,95.2076,95.3331,26400.0
2015-04-09 14:40:00,113.89,113.97,113.84,113.97,63000.0,95.2996,95.3665,95.2578,95.3665,63000.0
2015-04-09 14:45:00,113.94,113.96,113.92,113.92,11800.0,95.3414,95.3582,95.3247,95.3247,11800.0
2015-04-09 14:50:00,113.91,113.99,113.89,113.98,10400.0,95.3163,95.3833,95.2996,95.3749,10400.0
2015-04-09 14:55:00,113.98,114.0,113.94,113.99,26600.0,95.3749,95.3916,95.3414,95.3833,26600.0
2015-04-09 15:00:00,113.95,114.08,113.95,114.05,38600.0,95.3498,95.4586,95.3498,95.4335,38600.0
2015-04-09 15:05:00,114.03,114.04,113.92,113.92,5400.0,95.4167,95.4251,95.3247,95.3247,5400.0
2015-04-09 15:10:00,113.92,114.25,113.92,114.2,15600.0,95.3247,95.6008,95.3247,95.559,15600.0
2015-04-09 15:15:00,114.18,114.18,114.08,114.13,6600.0,95.5423,95.5423,95.4586,95.5004,6600.0
2015-04-09 15:20:00,114.13,114.15,114.08,114.14,10400.0,95.5004,95.5172,95.4586,95.5088,10400.0
2015-04-09 15:25:00,114.16,114.26,114.14,114.23,13600.0,95.5255,95.6092,95.5088,95.5841,13600.0
2015-04-09 15:30:00,114.21,114.25,114.07,114.07,15200.0,95.5674,95.6008,95.4502,95.4502,15200.0
2015-04-09 15:35:00,114.08,114.1,114.05,114.07,14800.0,95.4586,95.4753,95.4335,95.4502,14800.0
2015-04-09 15:40:00,114.08,114.11,114.05,114.11,10400.0,95.4586,95.4837,95.4335,95.4837,10400.0
2015-04-09 15:45:00,114.08,114.18,114.05,114.1,22400.0,95.4586,95.5423,95.4335,95.4753,22400.0
2015-04-09 15:50:00,114.09,114.18,114.08,114.14,27200.0,95.467,95.5423,95.4586,95.5088,27200.0
2015-04-09 15:55:00,114.13,114.24,114.11,114.14,49000.0,95.5004,95.5925,95.4837,95.5088,49000.0
2015-04-10 09:30:00,114.5,114.95,114.28,114.61,19200.0,95.81,96.1866,95.6259,95.9021,19200.0
2015-04-10 09:35:00,114.53,114.53,114.0,114.25,17200.0,95.8351,95.8351,95.3916,95.6008,17200.0
2015-04-10 09:40:00,114.26,114.26,113.92,114.08,4600.0,95.6092,95.6092,95.3247,95.4586,4600.0
2015-04-10 09:45:00,113.81,114.05,113.72,113.86,10400.0,95.2327,95.4335,95.1574,95.2745,10400.0
2015-04-10 09:50:00,114.05,114.18,113.74,113.86,24000.0,95.4335,95.5423,95.1741,95.2745,24000.0
2015-04-10 09:55:00,113.81,113.86,113.72,113.72,24400.0,95.2327,95.2745,95.1574,95.1574,24400.0
2015-04-10 10:00:00,113.73,113.73,113.55,113.61,10800.0,95.1657,95.1657,95.0151,95.0653,10800.0
2015-04-10 10:05:00,113.63,113.71,113.52,113.69,7000.0,95.082,95.149,94.99,95.1322,7000.0
2015-04-10 10:10:00,113.67,113.76,113.59,113.76,9200.0,95.1155,95.1908,95.0486,95.1908,9200.0
2015-04-10 10:15:00,113.76,113.8,113.64,113.75,22800.0,95.1908,95.2243,95.0904,95.1825,22800.0
2015-04-10 10:20:00,113.78,113.78,113.7,113.72,14200.0,95.2076,95.2076,95.1406,95.1574,14200.0
2015-04-10 10:25:00,113.72,113.76,113.6,113.72,14600.0,95.1574,95.1908,95.0569,95.1574,14600.0
2015-04-10 10:30:00,113.78,113.78,113.69,113.72,20800.0,95.2076,95.2076,95.1322,95.1574,20800.0
2015-04-10 10:35:00,113.72,113.96,113.72,113.96,10000.0,95.1574,95.3582,95.1574,95.3582,10000.0
2015-04-10 10:40:00,113.93,113.96,113.86,113.96,7600.0,95.3331,95.3582,95.2745,95.3582,7600.0
2015-04-10 10:45:00,113.96,113.99,113.86,113.94,12800.0,95.3582,95.3833,95.2745,95.3414,12800.0
2015-04-10 10:50:00,113.91,114.12,113.91,114.0,10000.0,95.3163,95.4921,95.3163,95.3916,10000.0
2015-04-10 10:55:00,113.97,114.08,113.89,114.01,8000.0,95.3665,95.4586,95.2996,95.4,8000.0
2015-04-10 11:00:00,114.01,114.3,114.01,114.26,23200.0,95.4,95.6427,95.4,95.6092,23200.0
2015-04-10 11:05:00,114.23,114.28,114.23,114.27,8600.0,95.5841,95.6259,95.5841,95.6176,8600.0
2015-04-10 11:10:00,114.25,114.25,114.09,114.17,8400.0,95.6008,95.6008,95.467,95.5339,8400.0
2015-04-10 11:15:00,114.17,114.27,114.14,114.21,6200.0,95.5339,95.6176,95.5088,95.5674,6200.0
2015-04-10 11:20:00,114.21,114.27,114.19,114.27,12600.0,95.5674,95.6176,95.5506,95.6176,12600.0
2015-04-10 11:25:00,114.26,114.41,114.24,114.41,16600.0,95.6092,95.7347,95.5925,95.7347,16600.0
2015-04-10 11:30:00,114.39,114.4,114.33,114.36,12000.0,95.718,95.7264,95.6678,95.6929,12000.0
2015-04-10 11:35:00,114.41,114.46,114.38,114.41,4200.0,95.7347,95.7766,95.7096,95.7347,4200.0
2015-04-10 11:40:00,114.45,114.55,114.41,114.55,9800.0,95.7682,95.8519,95.7347,95.8519,9800.0
2015-04-10 11:45:00,114.52,114.56,114.48,114.48,6800.0,95.8268,95.8602,95.7933,95.7933,6800.0
2015-04-10 11:50:00,114.42,114.44,114.38,114.44,2600.0,95.7431,95.7598,95.7096,95.7598,2600.0
2015-04-10 11:55:00,114.44,114.49,114.43,114.43,5000.0,95.7598,95.8017,95.7515,95.7515,5000.0
2015-04-10 12:00:00,114.48,114.56,114.48,114.55,9200.0,95.7933,95.8602,95.7933,95.8519,9200.0
2015-04-10 12:05:00,114.52,114.55,114.45,114.45,13600.0,95.8268,95.8519,95.7682,95.7682,13600.0
2015-04-10 12:10:00,114.45,114.45,114.39,114.43,5000.0,95.7682,95.7682,95.718,95.7515,5000.0
2015-04-10 12:15:00,114.42,114.45,114.39,114.39,4000.0,95.7431,95.7682,95.718,95.718,4000.0
2015-04-10 12:20:00,114.41,114.45,114.39,114.45,12600.0,95.7347,95.7682,95.718,95.7682,12600.0
2015-04-10 12:25:00,114.42,114.47,114.41,114.44,6400.0,95.7431,95.7849,95.7347,95.7598,6400.0
2015-04-10 12:30:00,114.44,114.46,114.39,114.46,5200.0,95.7598,95.7766,95.718,95.7766,5200.0
2015-04-10 12:35:00,114.46,114.49,114.44,114.49,5000.0,95.7766,95.8017,95.7598,95.8017,5000.0
2015-04-10 12:40:00,114.47,114.56,114.45,114.55,8600.0,95.7849,95.8602,95.7682,95.8519,8600.0
2015-04-10 12:45:00,114.56,114.61,114.56,114.58,12800.0,95.8602,95.9021,95.8602,95.877,12800.0
2015-04-10 12:50:00,114.52,114.53,114.5,114.52,3200.0,95.8268,95.8351,95.81,95.8268,3200.0
2015-04-10 12:55:00,114.49,114.53,114.49,114.53,2800.0,95.8017,95.8351,95.8017,95.8351,2800.0
2015-04-10 13:00:00,114.53,114.57,114.48,114.48,8600.0,95.8351,95.8686,95.7933,95.7933,8600.0
2015-04-10 13:05:00,114.52,114.53,114.44,114.44,5400.0,95.8268,95.8351,95.7598,95.7598,5400.0
2015-04-10 13:10:00,114.49,114.49,114.43,114.48,11800.0,95.8017,95.8017,95.7515,95.7933,11800.0
2015-04-10 13:15:00,114.49,114.63,114.48,114.63,20200.0,95.8017,95.9188,95.7933,95.9188,20200.0
2015-04-10 13:20:00,114.64,114.68,114.63,114.65,13200.0,95.9272,95.9606,95.9188,95.9355,13200.0
2015-04-10 13:25:00,114.66,114.68,114.61,114.68,52600.0,95.9439,95.9606,95.9021,95.9606,52600.0
2015-04-10 13:30:00,114.64,114.68,114.64,114.64,9200.0,95.9272,95.9606,95.9272,95.9272,9200.0
2015-04-10 13:35:00,114.66,114.86,114.64,114.86,106600.0,95.9439,96.1113,95.9272,96.1113,106600.0
2015-04-10 13:40:00,114.83,114.91,114.77,114.77,14800.0,96.0862,96.1531,96.036,96.036,14800.0
2015-04-10 13:45:00,114.75,114.79,114.67,114.7,6800.0,96.0192,96.0527,95.9523,95.9774,6800.0
2015-04-10 13:50:00,114.7,114.75,114.67,114.67,25200.0,95.9774,96.0192,95.9523,95.9523,25200.0
2015-04-10 13:55:00,114.67,114.69,114.66,114.66,3800.0,95.9523,95.969,95.9439,95.9439,3800.0
2015-04-10 14:00:00,114.67,114.69,114.67,114.67,9600.0,95.9523,95.969,95.9523,95.9523,9600.0
2015-04-10 14:05:00,114.67,114.69,114.64,114.67,4000.0,95.9523,95.969,95.9272,95.9523,4000.0
2015-04-10 14:10:00,114.64,114.82,114.64,114.82,50000.0,95.9272,96.0778,95.9272,96.0778,50000.0
2015-04-10 14:15:00,114.78,114.83,114.72,114.72,5800.0,96.0443,96.0862,95.9941,95.9941,5800.0
2015-04-10 14:20:00,114.73,114.73,114.6,114.61,24400.0,96.0025,96.0025,95.8937,95.9021,24400.0
2015-04-10 14:25:00,114.6,114.62,114.52,114.52,8000.0,95.8937,95.9104,95.8268,95.8268,8000.0
2015-04-10 14:30:00,114.52,114.55,114.49,114.5,8400.0,95.8268,95.8519,95.8017,95.81,8400.0
2015-04-10 14:35:00,114.5,114.56,114.48,114.56,7400.0,95.81,95.8602,95.7933,95.8602,7400.0
2015-04-10 14:40:00,114.56,114.65,114.56,114.65,6000.0,95.8602,95.9355,95.8602,95.9355,6000.0
2015-04-10 14:45:00,114.64,114.67,114.61,114.66,4200.0,95.9272,95.9523,95.9021,95.9439,4200.0
2015-04-10 14:50:00,114.64,114.69,114.64,114.64,13400.0,95.9272,95.969,95.9272,95.9272,13400.0
2015-04-10 14:55:00,114.67,114.71,114.58,114.61,3600.0,95.9523,95.9858,95.877,95.9021,3600.0
2015-04-10 15:00:00,114.55,114.6,114.55,114.6,5200.0,95.8519,95.8937,95.8519,95.8937,5200.0
2015-04-10 15:05:00,114.6,114.61,114.56,114.61,6800.0,95.8937,95.9021,95.8602,95.9021,6800.0
2015-04-10 15:10:00,114.61,114.69,114.61,114.67,11200.0,95.9021,95.969,95.9021,95.9523,11200.0
2015-04-10 15:15:00,114.65,114.68,114.57,114.58,9200.0,95.9355,95.9606,95.8686,95.877,9200.0
2015-04-10 15:20:00,114.55,114.61,114.5,114.58,12200.0,95.8519,95.9021,95.81,95.877,12200.0
2015-04-10 15:25:00,114.56,114.63,114.53,114.63,9400.0,95.8602,95.9188,95.8351,95.9188,9400.0
2015-04-10 15:30:00,114.61,114.62,114.55,114.6,14000.0,95.9021,95.9104,95.8519,95.8937,14000.0
2015-04-10 15:35:00,114.61,114.64,114.58,114.63,10200.0,95.9021,95.9272,95.877,95.9188,10200.0
2015-04-10 15:40:00,114.64,114.67,114.59,114.64,15800.0,95.9272,95.9523,95.8853,95.9272,15800.0
2015-04-10 15:45:00,114.66,114.75,114.66,114.69,30400.0,95.9439,96.0192,95.9439,95.969,30400.0
2015-04-10 15:50:00,114.69,114.75,114.64,114.75,26600.0,95.969,96.0192,95.9272,96.0192,26600.0
2015-04-10 15:55:00,114.75,114.78,114.71,114.75,39400.0,96.0192,96.0443,95.9858,96.0192,39400.0
2015-04-13 09:30:00,114.67,114.67,114.21,114.22,12800.0,95.9523,95.9523,95.5674,95.5757,12800.0
2015-04-13 09:35:00,114.67,114.74,114.45,114.66,7400.0,95.9523,96.0109,95.7682,95.9439,7400.0
2015-04-13 09:40:00,114.73,114.95,114.73,114.95,2800.0,96.0025,96.1866,96.0025,96.1866,2800.0
2015-04-13 09:45:00,114.89,115.0,114.7,115.0,11800.0,96.1364,96.2284,95.9774,96.2284,11800.0
2015-04-13 09:50:00,114.95,114.99,114.89,114.95,4200.0,96.1866,96.22,96.1364,96.1866,4200.0
2015-04-13 09:55:00,114.95,114.98,114.91,114.98,7800.0,96.1866,96.2117,96.1531,96.2117,7800.0
2015-04-13 10:00:00,114.98,114.98,114.83,114.92,12000.0,96.2117,96.2117,96.0862,96.1615,12000.0
2015-04-13 10:05:00,114.9,114.91,114.79,114.79,14000.0,96.1447,96.1531,96.0527,96.0527,14000.0
2015-04-13 10:10:00,114.79,114.83,114.61,114.8,11200.0,96.0527,96.0862,95.9021,96.0611,11200.0
2015-04-13 10:15:00,114.74,114.89,114.72,114.89,7200.0,96.0109,96.1364,95.9941,96.1364,7200.0
2015-04-13 10:20:00,114.83,115.05,114.82,115.04,16800.0,96.0862,96.2703,96.0778,96.2619,16800.0
2015-04-13 10:25:00,115.0,115.03,114.98,115.01,7200.0,96.2284,96.2535,96.2117,96.2368,7200.0
2015-04-13 10:30:00,114.99,115.04,114.92,114.95,20800.0,96.22,96.2619,96.1615,96.1866,20800.0
2015-04-13 10:35:00,114.96,115.0,114.93,115.0,3200.0,96.1949,96.2284,96.1698,96.2284,3200.0
2015-04-13 10:40:00,114.95,115.0,114.92,114.94,5400.0,96.1866,96.2284,96.1615,96.1782,5400.0
2015-04-13 10:45:00,114.9,114.91,114.76,114.77,10400.0,96.1447,96.1531,96.0276,96.036,10400.0
2015-04-13 10:50:00,114.76,114.83,114.73,114.79,13600.0,96.0276,96.0862,96.0025,96.0527,13600.0
2015-04-13 10:55:00,114.92,114.92,114.83,114.85,2200.0,96.1615,96.1615,96.0862,96.1029,2200.0
2015-04-13 11:00:00,114.78,114.89,114.78,114.89,2000.0,96.0443,96.1364,96.0443,96.1364,2000.0
2015-04-13 11:05:00,114.89,115.01,114.89,115.01,4600.0,96.1364,96.2368,96.1364,96.2368,4600.0
2015-04-13 11:10:00,115.02,115.08,114.97,115.07,24800.0,96.2452,96.2954,96.2033,96.287,24800.0
2015-04-13 11:15:00,115.08,115.1,115.04,115.04,3400.0,96.2954,96.3121,96.2619,96.2619,3400.0
2015-04-13 11:20:00,115.04,115.04,114.92,115.01,4400.0,96.2619,96.2619,96.1615,96.2368,4400.0
2015-04-13 11:25:00,115.02,115.07,114.97,115.0,6200.0,96.2452,96.287,96.2033,96.2284,6200.0
2015-04-13 11:30:00,115.02,115.17,114.99,115.17,5600.0,96.2452,96.3707,96.22,96.3707,5600.0
2015-04-13 11:35:00,115.17,115.23,115.09,115.09,5200.0,96.3707,96.4209,96.3037,96.3037,5200.0
2015-04-13 11:40:00,115.16,115.2,115.12,115.19,2200.0,96.3623,96.3958,96.3288,96.3874,2200.0
2015-04-13 11:45:00,115.23,115.29,115.19,115.26,12600.0,96.4209,96.4711,96.3874,96.446,12600.0
2015-04-13 11:50:00,115.26,115.38,115.21,115.24,31800.0,96.446,96.5464,96.4041,96.4292,31800.0
2015-04-13 11:55:00,115.25,115.25,115.11,115.15,14200.0,96.4376,96.4376,96.3205,96.3539,14200.0
2015-04-13 12:00:00,115.15,115.17,115.1,115.17,8400.0,96.3539,96.3707,96.3121,96.3707,8400.0
2015-04-13 12:05:00,115.11,115.19,115.11,115.17,7400.0,96.3205,96.3874,96.3205,96.3707,7400.0
2015-04-13 12:10:00,115.14,115.15,115.1,115.1,19400.0,96.3456,96.3539,96.3121,96.3121,19400.0
2015-04-13 12:15:00,115.13,115.14,115.09,115.11,9000.0,96.3372,96.3456,96.3037,96.3205,9000.0
2015-04-13 12:20:00,115.11,115.16,115.08,115.16,3800.0,96.3205,96.3623,96.2954,96.3623,3800.0
2015-04-13 12:25:00,115.16,115.21,115.08,115.21,8000.0,96.3623,96.4041,96.2954,96.4041,8000.0
2015-04-13 12:30:00,115.21,115.22,115.2,115.22,800.0,96.4041,96.4125,96.3958,96.4125,800.0
2015-04-13 12:35:00,115.22,115.22,115.14,115.2,3000.0,96.4125,96.4125,96.3456,96.3958,3000.0
2015-04-13 12:40:00,115.19,115.23,115.14,115.14,3000.0,96.3874,96.4209,96.3456,96.3456,3000.0
2015-04-13 12:45:00,115.18,115.27,115.15,115.17,7200.0,96.379,96.4543,96.3539,96.3707,7200.0
2015-04-13 12:50:00,115.1,115.18,115.1,115.18,1000.0,96.3121,96.379,96.3121,96.379,1000.0
2015-04-13 12:55:00,115.11,115.15,115.05,115.07,6600.0,96.3205,96.3539,96.2703,96.287,6600.0
2015-04-13 13:00:00,115.11,115.14,114.99,115.0,5200.0,96.3205,96.3456,96.22,96.2284,5200.0
2015-04-13 13:05:00,115.02,115.07,114.86,114.86,6200.0,96.2452,96.287,96.1113,96.1113,6200.0
2015-04-13 13:10:00,114.86,114.87,114.74,114.76,11600.0,96.1113,96.1196,96.0109,96.0276,11600.0
2015-04-13 13:15:00,114.74,114.76,114.68,114.69,18400.0,96.0109,96.0276,95.9606,95.969,18400.0
2015-04-13 13:20:00,114.72,114.76,114.67,114.67,7000.0,95.9941,96.0276,95.9523,95.9523,7000.0
2015-04-13 13:25:00,114.67,114.73,114.64,114.72,7600.0,95.9523,96.0025,95.9272,95.9941,7600.0
2015-04-13 13:30:00,114.71,114.75,114.67,114.74,7000.0,95.9858,96.0192,95.9523,96.0109,7000.0
2015-04-13 13:35:00,114.75,114.75,114.67,114.69,3800.0,96.0192,96.0192,95.9523,95.969,3800.0
2015-04-13 13:40:00,114.71,114.74,114.66,114.69,8800.0,95.9858,96.0109,95.9439,95.969,8800.0
2015-04-13 13:45:00,114.74,114.77,114.72,114.76,19800.0,96.0109,96.036,95.9941,96.0276,19800.0
2015-04-13 13:50:00,114.76,114.81,114.71,114.81,19000.0,96.0276,96.0694,95.9858,96.0694,19000.0
2015-04-13 13:55:00,114.81,114.86,114.75,114.84,6200.0,96.0694,96.1113,96.0192,96.0945,6200.0
2015-04-13 14:00:00,114.83,114.83,114.76,114.76,5600.0,96.0862,96.0862,96.0276,96.0276,5600.0
2015-04-13 14:05:00,114.78,114.81,114.74,114.8,8800.0,96.0443,96.0694,96.0109,96.0611,8800.0
2015-04-13 14:10:00,114.79,114.8,114.7,114.74,8200.0,96.0527,96.0611,95.9774,96.0109,8200.0
2015-04-13 14:15:00,114.71,114.77,114.69,114.73,15600.0,95.9858,96.036,95.969,96.0025,15600.0
2015-04-13 14:20:00,114.74,114.84,114.73,114.76,8200.0,96.0109,96.0945,96.0025,96.0276,8200.0
2015-04-13 14:25:00,114.76,114.87,114.76,114.84,9600.0,96.0276,96.1196,96.0276,96.0945,9600.0
2015-04-13 14:30:00,114.82,114.85,114.76,114.81,9200.0,96.0778,96.1029,96.0276,96.0694,9200.0
2015-04-13 14:35:00,114.82,114.94,114.8,114.89,7800.0,96.0778,96.1782,96.0611,96.1364,7800.0
2015-04-13 14:40:00,114.89,114.89,114.8,114.85,8600.0,96.1364,96.1364,96.0611,96.1029,8600.0
2015-04-13 14:45:00,114.83,114.86,114.7,114.79,18800.0,96.0862,96.1113,95.9774,96.0527,18800.0
2015-04-13 14:50:00,114.78,114.79,114.64,114.73,17400.0,96.0443,96.0527,95.9272,96.0025,17400.0
2015-04-13 14:55:00,114.69,114.79,114.67,114.72,12800.0,95.969,96.0527,95.9523,95.9941,12800.0
2015-04-13 15:00:00,114.73,114.78,114.67,114.71,15800.0,96.0025,96.0443,95.9523,95.9858,15800.0
2015-04-13 15:05:00,114.71,114.86,114.69,114.82,14000.0,95.9858,96.1113,95.969,96.0778,14000.0
2015-04-13 15:10:00,114.79,114.86,114.78,114.82,13800.0,96.0527,96.1113,96.0443,96.0778,13800.0
2015-04-13 15:15:00,114.82,114.86,114.78,114.83,13600.0,96.0778,96.1113,96.0443,96.0862,13600.0
2015-04-13 15:20:00,114.83,114.85,114.74,114.79,17800.0,96.0862,96.1029,96.0109,96.0527,17800.0
2015-04-13 15:25:00,114.79,114.83,114.7,114.8,23000.0,96.0527,96.0862,95.9774,96.0611,23000.0
2015-04-13 15:30:00,114.77,114.85,114.75,114.79,23800.0,96.036,96.1029,96.0192,96.0527,23800.0
2015-04-13 15:35:00,114.81,114.83,114.75,114.82,18600.0,96.0694,96.0862,96.0192,96.0778,18600.0
2015-04-13 15:40:00,114.81,114.88,114.76,114.81,16200.0,96.0694,96.128,96.0276,96.0694,16200.0
2015-04-13 15:45:00,114.85,114.85,114.74,114.81,47200.0,96.1029,96.1029,96.0109,96.0694,47200.0
2015-04-13 15:50:00,114.8,114.82,114.71,114.77,60800.0,96.0611,96.0778,95.9858,96.036,60800.0
2015-04-13 15:55:00,114.77,114.82,114.72,114.74,53200.0,96.036,96.0778,95.9941,96.0109,53200.0
2015-04-14 09:30:00,114.71,114.86,114.48,114.53,24000.0,95.9858,96.1113,95.7933,95.8351,24000.0
2015-04-14 09:35:00,114.64,114.75,114.46,114.63,33800.0,95.9272,96.0192,95.7766,95.9188,33800.0
2015-04-14 09:40:00,114.56,114.7,114.38,114.5,14400.0,95.8602,95.9774,95.7096,95.81,14400.0
2015-04-14 09:45:00,114.48,114.49,114.14,114.26,13000.0,95.7933,95.8017,95.5088,95.6092,13000.0
2015-04-14 09:50:00,114.2,114.36,114.14,114.19,7800.0,95.559,95.6929,95.5088,95.5506,7800.0
2015-04-14 09:55:00,114.11,114.25,113.88,113.93,10400.0,95.4837,95.6008,95.2912,95.3331,10400.0
2015-04-14 10:00:00,113.92,114.0,113.6,113.6,24000.0,95.3247,95.3916,95.0569,95.0569,24000.0
2015-04-14 10:05:00,113.58,113.67,113.46,113.67,15800.0,95.0402,95.1155,94.9398,95.1155,15800.0
2015-04-14 10:10:00,113.64,113.86,113.55,113.83,21800.0,95.0904,95.2745,95.0151,95.2494,21800.0
2015-04-14 10:15:00,113.83,113.91,113.79,113.89,29800.0,95.2494,95.3163,95.2159,95.2996,29800.0
2015-04-14 10:20:00,113.89,113.95,113.81,113.89,14000.0,95.2996,95.3498,95.2327,95.2996,14000.0
2015-04-14 10:25:00,113.85,114.05,113.82,113.92,18800.0,95.2661,95.4335,95.241,95.3247,18800.0
2015-04-14 10:30:00,113.97,113.99,113.73,113.73,8800.0,95.3665,95.3833,95.1657,95.1657,8800.0
2015-04-14 10:35:00,113.73,113.8,113.66,113.8,13600.0,95.1657,95.2243,95.1071,95.2243,13600.0
2015-04-14 10:40:00,113.81,113.81,113.7,113.79,9000.0,95.2327,95.2327,95.1406,95.2159,9000.0
2015-04-14 10:45:00,113.8,113.85,113.72,113.85,11800.0,95.2243,95.2661,95.1574,95.2661,11800.0
2015-04-14 10:50:00,113.81,113.85,113.8,113.82,12600.0,95.2327,95.2661,95.2243,95.241,12600.0
2015-04-14 10:55:00,113.82,113.84,113.74,113.79,14800.0,95.241,95.2578,95.1741,95.2159,14800.0
2015-04-14 11:00:00,113.77,113.88,113.77,113.87,14600.0,95.1992,95.2912,95.1992,95.2829,14600.0
2015-04-14 11:05:00,113.85,114.05,113.83,114.02,20400.0,95.2661,95.4335,95.2494,95.4084,20400.0
2015-04-14 11:10:00,114.02,114.37,114.0,114.17,15000.0,95.4084,95.7013,95.3916,95.5339,15000.0
2015-04-14 11:15:00,114.2,114.36,114.19,114.19,9600.0,95.559,95.6929,95.5506,95.5506,9600.0
2015-04-14 11:20:00,114.17,114.17,114.05,114.05,19000.0,95.5339,95.5339,95.4335,95.4335,19000.0
2015-04-14 11:25:00,114.08,114.09,114.0,114.01,7800.0,95.4586,95.467,95.3916,95.4,7800.0
2015-04-14 11:30:00,114.03,114.18,114.02,114.17,6400.0,95.4167,95.5423,95.4084,95.5339,6400.0
2015-04-14 11:35:00,114.15,114.15,114.01,114.08,7000.0,95.5172,95.5172,95.4,95.4586,7000.0
2015-04-14 11:40:00,114.07,114.07,113.96,114.01,12200.0,95.4502,95.4502,95.3582,95.4,12200.0
2015-04-14 11:45:00,114.02,114.02,113.83,113.91,14600.0,95.4084,95.4084,95.2494,95.3163,14600.0
2015-04-14 11:50:00,113.85,114.02,113.85,113.97,8400.0,95.2661,95.4084,95.2661,95.3665,8400.0
2015-04-14 11:55:00,113.94,113.99,113.94,113.97,3400.0,95.3414,95.3833,95.3414,95.3665,3400.0
2015-04-14 12:00:00,113.98,114.01,113.92,113.92,9000.0,95.3749,95.4,95.3247,95.3247,9000.0
2015-04-14 12:05:00,113.94,114.03,113.91,114.03,5800.0,95.3414,95.4167,95.3163,95.4167,5800.0
2015-04-14 12:10:00,114.03,114.03,113.93,113.97,5600.0,95.4167,95.4167,95.3331,95.3665,5600.0
2015-04-14 12:15:00,113.91,113.96,113.91,113.96,3800.0,95.3163,95.3582,95.3163,95.3582,3800.0
2015-04-14 12:20:00,113.96,113.98,113.91,113.91,5200.0,95.3582,95.3749,95.3163,95.3163,5200.0
2015-04-14 12:25:00,113.94,113.99,113.93,113.96,5600.0,95.3414,95.3833,95.3331,95.3582,5600.0
2015-04-14 12:30:00,113.99,114.22,113.98,114.22,6600.0,95.3833,95.5757,95.3749,95.5757,6600.0
2015-04-14 12:35:00,114.22,114.22,114.09,114.11,5200.0,95.5757,95.5757,95.467,95.4837,5200.0
2015-04-14 12:40:00,114.08,114.14,114.04,114.08,5800.0,95.4586,95.5088,95.4251,95.4586,5800.0
2015-04-14 12:45:00,114.04,114.07,114.02,114.04,1800.0,95.4251,95.4502,95.4084,95.4251,1800.0
2015-04-14 12:50:00,114.07,114.07,114.01,114.07,7000.0,95.4502,95.4502,95.4,95.4502,7000.0
2015-04-14 12:55:00,114.03,114.07,113.94,113.96,15800.0,95.4167,95.4502,95.3414,95.3582,15800.0
2015-04-14 13:00:00,113.92,113.99,113.92,113.98,3000.0,95.3247,95.3833,95.3247,95.3749,3000.0
2015-04-14 13:05:00,113.98,114.0,113.95,113.99,4200.0,95.3749,95.3916,95.3498,95.3833,4200.0
2015-04-14 13:10:00,114.03,114.08,114.0,114.01,5000.0,95.4167,95.4586,95.3916,95.4,5000.0
2015-04-14 13:15:00,114.01,114.07,113.95,114.04,7000.0,95.4,95.4502,95.3498,95.4251,7000.0
2015-04-14 13:20:00,114.06,114.16,114.06,114.11,4600.0,95.4419,95.5255,95.4419,95.4837,4600.0
2015-04-14 13:25:00,114.08,114.11,114.0,114.1,7200.0,95.4586,95.4837,95.3916,95.4753,7200.0
2015-04-14 13:30:00,114.06,114.16,114.06,114.1,4400.0,95.4419,95.5255,95.4419,95.4753,4400.0
2015-04-14 13:35:00,114.04,114.04,113.96,114.03,28400.0,95.4251,95.4251,95.3582,95.4167,28400.0
2015-04-14 13:40:00,114.0,114.05,113.96,114.01,9600.0,95.3916,95.4335,95.3582,95.4,9600.0
2015-04-14 13:45:00,114.02,114.04,113.96,113.97,6600.0,95.4084,95.4251,95.3582,95.3665,6600.0
2015-04-14 13:50:00,113.94,114.03,113.87,114.02,5400.0,95.3414,95.4167,95.2829,95.4084,5400.0
2015-04-14 13:55:00,113.97,114.04,113.96,113.99,8000.0,95.3665,95.4251,95.3582,95.3833,8000.0
2015-04-14 14:00:00,113.99,114.01,113.9,113.94,25000.0,95.3833,95.4,95.308,95.3414,25000.0
2015-04-14 14:05:00,113.91,113.94,113.88,113.89,7400.0,95.3163,95.3414,95.2912,95.2996,7400.0
2015-04-14 14:10:00,113.88,113.94,113.84,113.91,9800.0,95.2912,95.3414,95.2578,95.3163,9800.0
2015-04-14 14:15:00,113.92,113.96,113.91,113.96,10200.0,95.3247,95.3582,95.3163,95.3582,10200.0
2015-04-14 14:20:00,113.95,114.0,113.92,113.96,6600.0,95.3498,95.3916,95.3247,95.3582,6600.0
2015-04-14 14:25:00,113.92,114.08,113.92,114.07,22600.0,95.3247,95.4586,95.3247,95.4502,22600.0
2015-04-14 14:30:00,114.05,114.08,114.02,114.02,9600.0,95.4335,95.4586,95.4084,95.4084,9600.0
2015-04-14 14:35:00,114.02,114.03,113.83,113.89,23000.0,95.4084,95.4167,95.2494,95.2996,23000.0
2015-04-14 14:40:00,113.88,113.91,113.83,113.88,15800.0,95.2912,95.3163,95.2494,95.2912,15800.0
2015-04-14 14:45:00,113.88,113.94,113.88,113.89,9400.0,95.2912,95.3414,95.2912,95.2996,9400.0
2015-04-14 14:50:00,113.91,113.93,113.85,113.91,13600.0,95.3163,95.3331,95.2661,95.3163,13600.0
2015-04-14 14:55:00,113.9,114.07,113.88,114.03,6400.0,95.308,95.4502,95.2912,95.4167,6400.0
2015-04-14 15:00:00,114.06,114.14,114.06,114.08,10000.0,95.4419,95.5088,95.4419,95.4586,10000.0
2015-04-14 15:05:00,114.11,114.14,114.05,114.1,15000.0,95.4837,95.5088,95.4335,95.4753,15000.0
2015-04-14 15:10:00,114.1,114.15,114.1,114.13,11000.0,95.4753,95.5172,95.4753,95.5004,11000.0
2015-04-14 15:15:00,114.11,114.16,114.11,114.11,10000.0,95.4837,95.5255,95.4837,95.4837,10000.0
2015-04-14 15:20:00,114.13,114.13,114.03,114.03,12000.0,95.5004,95.5004,95.4167,95.4167,12000.0
2015-04-14 15:25:00,114.05,114.08,114.0,114.05,12600.0,95.4335,95.4586,95.3916,95.4335,12600.0
2015-04-14 15:30:00,114.05,114.14,114.04,114.11,14200.0,95.4335,95.5088,95.4251,95.4837,14200.0
2015-04-14 15:35:00,114.13,114.13,114.01,114.01,12400.0,95.5004,95.5004,95.4,95.4,12400.0
2015-04-14 15:40:00,114.01,114.11,113.97,114.07,19600.0,95.4,95.4837,95.3665,95.4502,19600.0
2015-04-14 15:45:00,114.08,114.12,114.01,114.06,26000.0,95.4586,95.4921,95.4,95.4419,26000.0
2015-04-14 15:50:00,114.06,114.06,113.98,114.01,24200.0,95.4419,95.4419,95.3749,95.4,24200.0
2015-04-14 15:55:00,114.0,114.0,113.87,114.0,46200.0,95.3916,95.3916,95.2829,95.3916,46200.0
2015-04-15 09:30:00,114.37,114.37,113.76,114.14,10600.0,95.7013,95.7013,95.1908,95.5088,10600.0
2015-04-15 09:35:00,113.92,114.24,113.89,113.93,8800.0,95.3247,95.5925,95.2996,95.3331,8800.0
2015-04-15 09:40:00,114.03,114.26,113.99,114.1,23200.0,95.4167,95.6092,95.3833,95.4753,23200.0
2015-04-15 09:45:00,114.1,114.27,113.91,114.08,22200.0,95.4753,95.6176,95.3163,95.4586,22200.0
2015-04-15 09:50:00,114.17,114.17,113.82,114.17,17200.0,95.5339,95.5339,95.241,95.5339,17200.0
2015-04-15 09:55:00,114.05,114.1,113.84,114.1,19400.0,95.4335,95.4753,95.2578,95.4753,19400.0
2015-04-15 10:00:00,113.94,114.07,113.85,113.91,30400.0,95.3414,95.4502,95.2661,95.3163,30400.0
2015-04-15 10:05:00,113.95,114.34,113.95,114.33,21200.0,95.3498,95.6761,95.3498,95.6678,21200.0
2015-04-15 10:10:00,114.26,114.42,114.14,114.39,13000.0,95.6092,95.7431,95.5088,95.718,13000.0
2015-04-15 10:15:00,114.39,114.46,114.35,114.36,21000.0,95.718,95.7766,95.6845,95.6929,21000.0
2015-04-15 10:20:00,114.36,114.42,114.35,114.36,11600.0,95.6929,95.7431,95.6845,95.6929,11600.0
2015-04-15 10:25:00,114.39,114.41,114.21,114.24,11400.0,95.718,95.7347,95.5674,95.5925,11400.0
2015-04-15 10:30:00,114.22,114.23,114.17,114.23,15200.0,95.5757,95.5841,95.5339,95.5841,15200.0
2015-04-15 10:35:00,114.22,114.23,114.1,114.21,6000.0,95.5757,95.5841,95.4753,95.5674,6000.0
2015-04-15 10:40:00,114.19,114.21,114.0,114.11,15600.0,95.5506,95.5674,95.3916,95.4837,15600.0
2015-04-15 10:45:00,114.08,114.25,114.03,114.25,19000.0,95.4586,95.6008,95.4167,95.6008,19000.0
2015-04-15 10:50:00,114.25,114.33,114.17,114.2,24800.0,95.6008,95.6678,95.5339,95.559,24800.0
2015-04-15 10:55:00,114.21,114.38,114.11,114.37,33200.0,95.5674,95.7096,95.4837,95.7013,33200.0
2015-04-15 11:00:00,114.42,114.5,114.34,114.47,13200.0,95.7431,95.81,95.6761,95.7849,13200.0
2015-04-15 11:05:00,114.47,114.48,114.39,114.48,9600.0,95.7849,95.7933,95.718,95.7933,9600.0
2015-04-15 11:10:00,114.47,114.55,114.39,114.41,11200.0,95.7849,95.8519,95.718,95.7347,11200.0
2015-04-15 11:15:00,114.39,114.39,114.21,114.22,16800.0,95.718,95.718,95.5674,95.5757,16800.0
2015-04-15 11:20:00,114.2,114.2,114.13,114.17,8600.0,95.559,95.559,95.5004,95.5339,8600.0
2015-04-15 11:25:00,114.12,114.14,114.02,114.05,11600.0,95.4921,95.5088,95.4084,95.4335,11600.0
2015-04-15 11:30:00,114.03,114.07,113.95,113.97,6200.0,95.4167,95.4502,95.3498,95.3665,6200.0
2015-04-15 11:35:00,113.98,114.06,113.92,113.96,25800.0,95.3749,95.4419,95.3247,95.3582,25800.0
2015-04-15 11:40:00,113.94,113.94,113.83,113.83,18200.0,95.3414,95.3414,95.2494,95.2494,18200.0
2015-04-15 11:45:00,113.83,113.91,113.64,113.81,31000.0,95.2494,95.3163,95.0904,95.2327,31000.0
2015-04-15 11:50:00,113.78,113.8,113.65,113.65,9000.0,95.2076,95.2243,95.0988,95.0988,9000.0
2015-04-15 11:55:00,113.63,113.72,113.61,113.65,14800.0,95.082,95.1574,95.0653,95.0988,14800.0
2015-04-15 12:00:00,113.67,113.75,113.66,113.67,11600.0,95.1155,95.1825,95.1071,95.1155,11600.0
2015-04-15 12:05:00,113.66,113.69,113.55,113.57,10000.0,95.1071,95.1322,95.0151,95.0318,10000.0
2015-04-15 12:10:00,113.61,113.62,113.45,113.49,14000.0,95.0653,95.0737,94.9314,94.9649,14000.0
2015-04-15 12:15:00,113.52,113.55,113.46,113.5,12400.0,94.99,95.0151,94.9398,94.9733,12400.0
2015-04-15 12:20:00,113.44,113.58,113.44,113.51,7000.0,94.9231,95.0402,94.9231,94.9816,7000.0
2015-04-15 12:25:00,113.47,113.48,113.38,113.44,7400.0,94.9482,94.9565,94.8729,94.9231,7400.0
2015-04-15 12:30:00,113.45,113.45,113.33,113.33,11200.0,94.9314,94.9314,94.831,94.831,11200.0
2015-04-15 12:35:00,113.32,113.5,113.26,113.36,37000.0,94.8226,94.9733,94.7724,94.8561,37000.0
2015-04-15 12:40:00,113.37,113.5,113.37,113.44,6200.0,94.8645,94.9733,94.8645,94.9231,6200.0
2015-04-15 12:45:00,113.44,113.44,113.35,113.38,6200.0,94.9231,94.9231,94.8477,94.8729,6200.0
2015-04-15 12:50:00,113.36,113.6,113.33,113.6,22800.0,94.8561,95.0569,94.831,95.0569,22800.0
2015-04-15 12:55:00,113.6,113.64,113.55,113.55,13400.0,95.0569,95.0904,95.0151,95.0151,13400.0
2015-04-15 13:00:00,113.55,113.61,113.54,113.58,11000.0,95.0151,95.0653,95.0067,95.0402,11000.0
2015-04-15 13:05:00,113.6,113.71,113.52,113.52,12800.0,95.0569,95.149,94.99,94.99,12800.0
2015-04-15 13:10:00,113.61,113.71,113.53,113.64,24200.0,95.0653,95.149,94.9984,95.0904,24200.0
2015-04-15 13:15:00,113.63,113.91,113.63,113.8,9800.0,95.082,95.3163,95.082,95.2243,9800.0
2015-04-15 13:20:00,113.83,113.89,113.78,113.88,9200.0,95.2494,95.2996,95.2076,95.2912,9200.0
2015-04-15 13:25:00,113.83,114.13,113.83,114.11,41200.0,95.2494,95.5004,95.2494,95.4837,41200.0
2015-04-15 13:30:00,114.07,114.17,113.92,114.07,42600.0,95.4502,95.5339,95.3247,95.4502,42600.0
2015-04-15 13:35:00,114.11,114.14,114.03,114.14,7800.0,95.4837,95.5088,95.4167,95.5088,7800.0
2015-04-15 13:40:00,114.14,114.16,113.95,114.05,12800.0,95.5088,95.5255,95.3498,95.4335,12800.0
2015-04-15 13:45:00,114.02,114.19,114.0,114.18,15800.0,95.4084,95.5506,95.3916,95.5423,15800.0
2015-04-15 13:50:00,114.17,114.17,114.03,114.06,10800.0,95.5339,95.5339,95.4167,95.4419,10800.0
2015-04-15 13:55:00,114.04,114.04,113.96,113.99,3200.0,95.4251,95.4251,95.3582,95.3833,3200.0
2015-04-15 14:00:00,113.95,113.96,113.86,113.88,12600.0,95.3498,95.3582,95.2745,95.2912,12600.0
2015-04-15 14:05:00,113.88,114.17,113.87,114.16,15600.0,95.2912,95.5339,95.2829,95.5255,15600.0
2015-04-15 14:10:00,114.16,114.23,114.07,114.11,26600.0,95.5255,95.5841,95.4502,95.4837,26600.0
2015-04-15 14:15:00,114.14,114.22,114.06,114.14,14200.0,95.5088,95.5757,95.4419,95.5088,14200.0
2015-04-15 14:20:00,114.13,114.14,114.03,114.05,25800.0,95.5004,95.5088,95.4167,95.4335,25800.0
2015-04-15 14:25:00,114.08,114.13,114.05,114.11,17600.0,95.4586,95.5004,95.4335,95.4837,17600.0
2015-04-15 14:30:00,114.1,114.14,114.08,114.1,14400.0,95.4753,95.5088,95.4586,95.4753,14400.0
2015-04-15 14:35:00,114.1,114.17,114.08,114.11,22000.0,95.4753,95.5339,95.4586,95.4837,22000.0
2015-04-15 14:40:00,114.11,114.22,114.1,114.19,14600.0,95.4837,95.5757,95.4753,95.5506,14600.0
2015-04-15 14:45:00,114.15,114.15,114.05,114.1,32200.0,95.5172,95.5172,95.4335,95.4753,32200.0
2015-04-15 14:50:00,114.1,114.1,113.96,113.96,9200.0,95.4753,95.4753,95.3582,95.3582,9200.0
2015-04-15 14:55:00,113.94,113.97,113.79,113.88,13200.0,95.3414,95.3665,95.2159,95.2912,13200.0
2015-04-15 15:00:00,113.89,114.01,113.85,114.01,13400.0,95.2996,95.4,95.2661,95.4,13400.0
2015-04-15 15:05:00,113.99,114.0,113.86,113.91,13200.0,95.3833,95.3916,95.2745,95.3163,13200.0
2015-04-15 15:10:00,113.93,113.95,113.86,113.94,12600.0,95.3331,95.3498,95.2745,95.3414,12600.0
2015-04-15 15:15:00,113.94,114.0,113.89,113.95,18200.0,95.3414,95.3916,95.2996,95.3498,18200.0
2015-04-15 15:20:00,113.97,113.99,113.85,113.85,9800.0,95.3665,95.3833,95.2661,95.2661,9800.0
2015-04-15 15:25:00,113.86,113.89,113.8,113.87,14800.0,95.2745,95.2996,95.2243,95.2829,14800.0
2015-04-15 15:30:00,113.86,113.9,113.83,113.83,22200.0,95.2745,95.308,95.2494,95.2494,22200.0
2015-04-15 15:35:00,113.83,113.84,113.75,113.75,30800.0,95.2494,95.2578,95.1825,95.1825,30800.0
2015-04-15 15:40:00,113.75,113.85,113.75,113.79,42400.0,95.1825,95.2661,95.1825,95.2159,42400.0
2015-04-15 15:45:00,113.78,113.89,113.75,113.79,39800.0,95.2076,95.2996,95.1825,95.2159,39800.0
2015-04-15 15:50:00,113.8,113.85,113.75,113.75,48400.0,95.2243,95.2661,95.1825,95.1825,48400.0
2015-04-15 15:55:00,113.75,113.82,113.62,113.64,94200.0,95.1825,95.241,95.0737,95.0904,94200.0
2015-04-16 09:30:00,116.52,116.56,115.3,116.11,75800.0,97.5003,97.5338,96.4794,97.1572,75800.0
2015-04-16 09:35:00,115.81,115.89,115.0,115.57,33000.0,96.9062,96.9731,96.2284,96.7054,33000.0
2015-04-16 09:40:00,115.75,115.75,115.08,115.5,38200.0,96.856,96.856,96.2954,96.6468,38200.0
2015-04-16 09:45:00,115.3,115.39,114.54,114.85,66600.0,96.4794,96.5548,95.8435,96.1029,66600.0
2015-04-16 09:50:00,114.94,115.46,114.62,114.94,84400.0,96.1782,96.6133,95.9104,96.1782,84400.0
2015-04-16 09:55:00,114.88,116.16,114.72,116.08,69800.0,96.128,97.1991,95.9941,97.1321,69800.0
2015-04-16 10:00:00,116.08,116.08,115.06,115.44,27800.0,97.1321,97.1321,96.2786,96.5966,27800.0
2015-04-16 10:05:00,115.36,115.5,115.24,115.24,55600.0,96.5297,96.6468,96.4292,96.4292,55600.0
2015-04-16 10:10:00,115.25,115.79,115.24,115.47,31200.0,96.4376,96.8895,96.4292,96.6217,31200.0
2015-04-16 10:15:00,115.45,115.45,115.11,115.28,24800.0,96.605,96.605,96.3205,96.4627,24800.0
2015-04-16 10:20:00,115.23,115.35,115.08,115.08,13400.0,96.4209,96.5213,96.2954,96.2954,13400.0
2015-04-16 10:25:00,115.06,115.21,114.79,114.97,27800.0,96.2786,96.4041,96.0527,96.2033,27800.0
2015-04-16 10:30:00,115.0,115.17,114.86,115.11,40800.0,96.2284,96.3707,96.1113,96.3205,40800.0
2015-04-16 10:35:00,115.05,115.16,115.02,115.15,15800.0,96.2703,96.3623,96.2452,96.3539,15800.0
2015-04-16 10:40:00,115.13,115.16,115.06,115.14,33400.0,96.3372,96.3623,96.2786,96.3456,33400.0
2015-04-16 10:45:00,115.16,115.74,115.08,115.6,33800.0,96.3623,96.8476,96.2954,96.7305,33800.0
2015-04-16 10:50:00,115.52,115.52,115.05,115.14,7200.0,96.6635,96.6635,96.2703,96.3456,7200.0
2015-04-16 10:55:00,115.07,115.5,115.02,115.49,18200.0,96.287,96.6468,96.2452,96.6384,18200.0
2015-04-16 11:00:00,115.38,115.42,115.16,115.22,7200.0,96.5464,96.5799,96.3623,96.4125,7200.0
2015-04-16 11:05:00,115.21,115.24,115.1,115.2,15200.0,96.4041,96.4292,96.3121,96.3958,15200.0
2015-04-16 11:10:00,115.2,115.25,115.16,115.25,10000.0,96.3958,96.4376,96.3623,96.4376,10000.0
2015-04-16 11:15:00,115.25,115.46,115.25,115.41,26400.0,96.4376,96.6133,96.4376,96.5715,26400.0
2015-04-16 11:20:00,115.41,115.5,115.32,115.44,23600.0,96.5715,96.6468,96.4962,96.5966,23600.0
2015-04-16 11:25:00,115.39,115.39,115.2,115.3,12600.0,96.5548,96.5548,96.3958,96.4794,12600.0
2015-04-16 11:30:00,115.28,115.32,115.17,115.21,13400.0,96.4627,96.4962,96.3707,96.4041,13400.0
2015-04-16 11:35:00,115.2,115.24,115.13,115.17,7800.0,96.3958,96.4292,96.3372,96.3707,7800.0
2015-04-16 11:40:00,115.17,115.21,114.96,115.2,30200.0,96.3707,96.4041,96.1949,96.3958,30200.0
2015-04-16 11:45:00,115.16,115.21,115.05,115.06,3200.0,96.3623,96.4041,96.2703,96.2786,3200.0
2015-04-16 11:50:00,115.06,115.09,114.99,115.02,12000.0,96.2786,96.3037,96.22,96.2452,12000.0
2015-04-16 11:55:00,115.02,115.05,114.98,115.0,13200.0,96.2452,96.2703,96.2117,96.2284,13200.0
2015-04-16 12:00:00,114.98,115.36,114.98,115.33,30400.0,96.2117,96.5297,96.2117,96.5045,30400.0
2015-04-16 12:05:00,115.29,115.33,115.02,115.05,13200.0,96.4711,96.5045,96.2452,96.2703,13200.0
2015-04-16 12:10:00,115.03,115.06,114.88,114.89,19600.0,96.2535,96.2786,96.128,96.1364,19600.0
2015-04-16 12:15:00,114.93,115.07,114.93,115.01,18600.0,96.1698,96.287,96.1698,96.2368,18600.0
2015-04-16 12:20:00,115.03,115.05,114.88,114.92,11600.0,96.2535,96.2703,96.128,96.1615,11600.0
2015-04-16 12:25:00,114.94,114.94,114.63,114.89,16200.0,96.1782,96.1782,95.9188,96.1364,16200.0
2015-04-16 12:30:00,114.91,114.99,114.91,114.94,12800.0,96.1531,96.22,96.1531,96.1782,12800.0
2015-04-16 12:35:00,114.94,114.99,114.61,114.66,13200.0,96.1782,96.22,95.9021,95.9439,13200.0
2015-04-16 12:40:00,114.63,114.65,114.54,114.64,12200.0,95.9188,95.9355,95.8435,95.9272,12200.0
2015-04-16 12:45:00,114.64,114.67,114.5,114.59,15200.0,95.9272,95.9523,95.81,95.8853,15200.0
2015-04-16 12:50:00,114.58,114.78,114.53,114.78,19200.0,95.877,96.0443,95.8351,96.0443,19200.0
2015-04-16 12:55:00,114.74,114.76,114.66,114.66,4200.0,96.0109,96.0276,95.9439,95.9439,4200.0
2015-04-16 13:00:00,114.67,114.78,114.66,114.77,12000.0,95.9523,96.0443,95.9439,96.036,12000.0
2015-04-16 13:05:00,114.76,114.81,114.66,114.7,13600.0,96.0276,96.0694,95.9439,95.9774,13600.0
2015-04-16 13:10:00,114.68,115.17,114.66,115.17,32000.0,95.9606,96.3707,95.9439,96.3707,32000.0
2015-04-16 13:15:00,115.1,115.2,114.99,115.16,16000.0,96.3121,96.3958,96.22,96.3623,16000.0
2015-04-16 13:20:00,115.15,115.16,114.83,114.91,9600.0,96.3539,96.3623,96.0862,96.1531,9600.0
2015-04-16 13:25:00,114.85,114.86,114.64,114.68,6800.0,96.1029,96.1113,95.9272,95.9606,6800.0
2015-04-16 13:30:00,114.7,114.75,114.61,114.69,24800.0,95.9774,96.0192,95.9021,95.969,24800.0
2015-04-16 13:35:00,114.69,114.91,114.69,114.86,18000.0,95.969,96.1531,95.969,96.1113,18000.0
2015-04-16 13:40:00,114.83,114.96,114.83,114.96,12600.0,96.0862,96.1949,96.0862,96.1949,12600.0
2015-04-16 13:45:00,114.96,115.17,114.91,115.16,30200.0,96.1949,96.3707,96.1531,96.3623,30200.0
2015-04-16 13:50:00,115.11,115.21,115.1,115.19,20800.0,96.3205,96.4041,96.3121,96.3874,20800.0
2015-04-16 13:55:00,115.17,115.2,115.01,115.04,48600.0,96.3707,96.3958,96.2368,96.2619,48600.0
2015-04-16 14:00:00,115.11,115.11,114.52,114.53,15600.0,96.3205,96.3205,95.8268,95.8351,15600.0
2015-04-16 14:05:00,114.55,114.58,114.5,114.55,22200.0,95.8519,95.877,95.81,95.8519,22200.0
2015-04-16 14:10:00,114.52,114.81,114.5,114.76,21400.0,95.8268,96.0694,95.81,96.0276,21400.0
2015-04-16 14:15:00,114.75,114.78,114.66,114.67,7400.0,96.0192,96.0443,95.9439,95.9523,7400.0
2015-04-16 14:20:00,114.67,114.67,114.33,114.39,22400.0,95.9523,95.9523,95.6678,95.718,22400.0
2015-04-16 14:25:00,114.39,114.49,114.33,114.38,17400.0,95.718,95.8017,95.6678,95.7096,17400.0
2015-04-16 14:30:00,114.39,114.65,114.33,114.59,50400.0,95.718,95.9355,95.6678,95.8853,50400.0
2015-04-16 14:35:00,114.69,114.72,114.52,114.56,11800.0,95.969,95.9941,95.8268,95.8602,11800.0
2015-04-16 14:40:00,114.54,114.57,114.53,114.56,14800.0,95.8435,95.8686,95.8351,95.8602,14800.0
2015-04-16 14:45:00,114.56,114.56,114.38,114.39,12000.0,95.8602,95.8602,95.7096,95.718,12000.0
2015-04-16 14:50:00,114.39,114.48,114.33,114.44,29400.0,95.718,95.7933,95.6678,95.7598,29400.0
2015-04-16 14:55:00,114.42,114.42,114.14,114.14,27400.0,95.7431,95.7431,95.5088,95.5088,27400.0
2015-04-16 15:00:00,114.16,114.19,114.02,114.02,31800.0,95.5255,95.5506,95.4084,95.4084,31800.0
2015-04-16 15:05:00,114.04,114.08,113.86,114.0,28400.0,95.4251,95.4586,95.2745,95.3916,28400.0
2015-04-16 15:10:00,114.01,114.02,113.85,113.99,17600.0,95.4,95.4084,95.2661,95.3833,17600.0
2015-04-16 15:15:00,113.97,114.03,113.85,113.86,16200.0,95.3665,95.4167,95.2661,95.2745,16200.0
2015-04-16 15:20:00,113.83,113.86,113.56,113.56,22600.0,95.2494,95.2745,95.0235,95.0235,22600.0
2015-04-16 15:25:00,113.64,113.86,113.58,113.77,32800.0,95.0904,95.2745,95.0402,95.1992,32800.0
2015-04-16 15:30:00,113.75,113.79,113.5,113.71,32800.0,95.1825,95.2159,94.9733,95.149,32800.0
2015-04-16 15:35:00,113.74,113.87,113.72,113.76,26400.0,95.1741,95.2829,95.1574,95.1908,26400.0
2015-04-16 15:40:00,113.76,113.76,113.55,113.61,26400.0,95.1908,95.1908,95.0151,95.0653,26400.0
2015-04-16 15:45:00,113.58,113.64,113.51,113.58,47600.0,95.0402,95.0904,94.9816,95.0402,47600.0
2015-04-16 15:50:00,113.58,113.59,113.28,113.33,79400.0,95.0402,95.0486,94.7892,94.831,79400.0
2015-04-16 15:55:00,113.31,113.47,113.3,113.38,117200.0,94.8143,94.9482,94.8059,94.8729,117200.0
2015-04-17 09:30:00,112.57,113.19,112.57,112.86,93000.0,94.1951,94.7139,94.1951,94.4377,93000.0
2015-04-17 09:35:00,112.96,113.0,112.57,112.64,28800.0,94.5214,94.5549,94.1951,94.2536,28800.0
2015-04-17 09:40:00,112.58,112.66,112.5,112.63,13600.0,94.2034,94.2704,94.1365,94.2453,13600.0
2015-04-17 09:45:00,112.6,112.73,112.56,112.73,11400.0,94.2202,94.329,94.1867,94.329,11400.0
2015-04-17 09:50:00,112.71,112.78,112.61,112.68,14600.0,94.3122,94.3708,94.2285,94.2871,14600.0
2015-04-17 09:55:00,112.67,112.86,112.66,112.7,13800.0,94.2787,94.4377,94.2704,94.3038,13800.0
2015-04-17 10:00:00,112.65,112.77,112.52,112.64,45200.0,94.262,94.3624,94.1532,94.2536,45200.0
2015-04-17 10:05:00,112.62,112.68,112.51,112.64,12200.0,94.2369,94.2871,94.1449,94.2536,12200.0
2015-04-17 10:10:00,112.64,112.74,112.56,112.66,9800.0,94.2536,94.3373,94.1867,94.2704,9800.0
2015-04-17 10:15:00,112.58,112.58,112.43,112.53,16600.0,94.2034,94.2034,94.0779,94.1616,16600.0
2015-04-17 10:20:00,112.42,112.42,112.28,112.37,24200.0,94.0696,94.0696,93.9524,94.0277,24200.0
2015-04-17 10:25:00,112.36,112.55,112.17,112.49,23600.0,94.0193,94.1783,93.8604,94.1281,23600.0
2015-04-17 10:30:00,112.53,112.82,112.53,112.82,18000.0,94.1616,94.4043,94.1616,94.4043,18000.0
2015-04-17 10:35:00,112.82,112.92,112.75,112.83,43200.0,94.4043,94.4879,94.3457,94.4126,43200.0
2015-04-17 10:40:00,112.81,112.99,112.75,112.99,13000.0,94.3959,94.5465,94.3457,94.5465,13000.0
2015-04-17 10:45:00,112.99,113.0,112.87,112.92,9000.0,94.5465,94.5549,94.4461,94.4879,9000.0
2015-04-17 10:50:00,112.86,112.89,112.78,112.8,10600.0,94.4377,94.4628,94.3708,94.3875,10600.0
2015-04-17 10:55:00,112.79,112.83,112.76,112.8,8400.0,94.3792,94.4126,94.3541,94.3875,8400.0
2015-04-17 11:00:00,112.73,112.76,112.5,112.54,11400.0,94.329,94.3541,94.1365,94.17,11400.0
2015-04-17 11:05:00,112.53,112.64,112.49,112.64,14600.0,94.1616,94.2536,94.1281,94.2536,14600.0
2015-04-17 11:10:00,112.63,112.75,112.63,112.68,9000.0,94.2453,94.3457,94.2453,94.2871,9000.0
2015-04-17 11:15:00,112.64,112.76,112.64,112.75,7400.0,94.2536,94.3541,94.2536,94.3457,7400.0
2015-04-17 11:20:00,112.75,112.88,112.73,112.88,12400.0,94.3457,94.4545,94.329,94.4545,12400.0
2015-04-17 11:25:00,112.9,113.08,112.9,113.01,41000.0,94.4712,94.6218,94.4712,94.5632,41000.0
2015-04-17 11:30:00,113.01,113.1,112.96,113.1,11400.0,94.5632,94.6386,94.5214,94.6386,11400.0
2015-04-17 11:35:00,113.08,113.1,112.98,113.03,18600.0,94.6218,94.6386,94.5381,94.58,18600.0
2015-04-17 11:40:00,112.99,113.03,112.96,112.99,12600.0,94.5465,94.58,94.5214,94.5465,12600.0
2015-04-17 11:45:00,113.01,113.13,112.96,113.11,11000.0,94.5632,94.6637,94.5214,94.6469,11000.0
2015-04-17 11:50:00,113.05,113.17,113.05,113.16,7000.0,94.5967,94.6971,94.5967,94.6888,7000.0
2015-04-17 11:55:00,113.16,113.22,113.11,113.17,12800.0,94.6888,94.739,94.6469,94.6971,12800.0
2015-04-17 12:00:00,113.2,113.36,113.19,113.31,17800.0,94.7222,94.8561,94.7139,94.8143,17800.0
2015-04-17 12:05:00,113.31,113.48,113.3,113.47,21200.0,94.8143,94.9565,94.8059,94.9482,21200.0
2015-04-17 12:10:00,113.47,113.57,113.45,113.55,13800.0,94.9482,95.0318,94.9314,95.0151,13800.0
2015-04-17 12:15:00,113.54,113.65,113.52,113.57,7200.0,95.0067,95.0988,94.99,95.0318,7200.0
2015-04-17 12:20:00,113.57,113.64,113.52,113.57,15800.0,95.0318,95.0904,94.99,95.0318,15800.0
2015-04-17 12:25:00,113.51,113.63,113.51,113.57,11400.0,94.9816,95.082,94.9816,95.0318,11400.0
2015-04-17 12:30:00,113.6,113.64,113.54,113.63,20800.0,95.0569,95.0904,95.0067,95.082,20800.0
2015-04-17 12:35:00,113.61,113.69,113.58,113.63,17200.0,95.0653,95.1322,95.0402,95.082,17200.0
2015-04-17 12:40:00,113.58,113.65,113.47,113.47,12200.0,95.0402,95.0988,94.9482,94.9482,12200.0
2015-04-17 12:45:00,113.46,113.6,113.44,113.6,5600.0,94.9398,95.0569,94.9231,95.0569,5600.0
2015-04-17 12:50:00,113.62,113.66,113.52,113.52,17200.0,95.0737,95.1071,94.99,94.99,17200.0
2015-04-17 12:55:00,113.58,113.71,113.57,113.67,11400.0,95.0402,95.149,95.0318,95.1155,11400.0
2015-04-17 13:00:00,113.64,113.75,113.64,113.67,7200.0,95.0904,95.1825,95.0904,95.1155,7200.0
2015-04-17 13:05:00,113.67,113.69,113.61,113.61,8600.0,95.1155,95.1322,95.0653,95.0653,8600.0
2015-04-17 13:10:00,113.61,113.62,113.53,113.55,4800.0,95.0653,95.0737,94.9984,95.0151,4800.0
2015-04-17 13:15:00,113.53,113.55,113.47,113.53,13200.0,94.9984,95.0151,94.9482,94.9984,13200.0
2015-04-17 13:20:00,113.5,113.54,113.41,113.45,7400.0,94.9733,95.0067,94.898,94.9314,7400.0
2015-04-17 13:25:00,113.42,113.42,113.27,113.28,6200.0,94.9063,94.9063,94.7808,94.7892,6200.0
2015-04-17 13:30:00,113.26,113.33,113.18,113.29,18600.0,94.7724,94.831,94.7055,94.7975,18600.0
2015-04-17 13:35:00,113.3,114.01,113.3,113.35,167400.0,94.8059,95.4,94.8059,94.8477,167400.0
2015-04-17 13:40:00,113.33,113.36,112.91,112.97,42400.0,94.831,94.8561,94.4796,94.5298,42400.0
2015-04-17 13:45:00,112.94,112.94,112.64,112.69,37600.0,94.5047,94.5047,94.2536,94.2955,37600.0
2015-04-17 13:50:00,112.7,113.08,112.7,112.89,43400.0,94.3038,94.6218,94.3038,94.4628,43400.0
2015-04-17 13:55:00,112.84,112.91,112.77,112.81,76000.0,94.421,94.4796,94.3624,94.3959,76000.0
2015-04-17 14:00:00,112.81,113.06,112.81,112.96,37600.0,94.3959,94.6051,94.3959,94.5214,37600.0
2015-04-17 14:05:00,112.95,113.1,112.85,112.98,59000.0,94.513,94.6386,94.4294,94.5381,59000.0
2015-04-17 14:10:00,112.98,113.08,112.91,112.98,19000.0,94.5381,94.6218,94.4796,94.5381,19000.0
2015-04-17 14:15:00,113.0,113.16,112.88,113.16,16000.0,94.5549,94.6888,94.4545,94.6888,16000.0
2015-04-17 14:20:00,113.12,113.21,113.06,113.16,15200.0,94.6553,94.7306,94.6051,94.6888,15200.0
2015-04-17 14:25:00,113.1,113.22,113.1,113.16,17800.0,94.6386,94.739,94.6386,94.6888,17800.0
2015-04-17 14:30:00,113.14,113.15,113.02,113.13,15000.0,94.672,94.6804,94.5716,94.6637,15000.0
2015-04-17 14:35:00,113.08,113.26,113.06,113.19,12400.0,94.6218,94.7724,94.6051,94.7139,12400.0
2015-04-17 14:40:00,113.17,113.24,113.11,113.2,13800.0,94.6971,94.7557,94.6469,94.7222,13800.0
2015-04-17 14:45:00,113.23,113.3,113.16,113.3,15200.0,94.7473,94.8059,94.6888,94.8059,15200.0
2015-04-17 14:50:00,113.22,113.25,113.16,113.19,13400.0,94.739,94.7641,94.6888,94.7139,13400.0
2015-04-17 14:55:00,113.17,113.3,113.17,113.25,10000.0,94.6971,94.8059,94.6971,94.7641,10000.0
2015-04-17 15:00:00,113.24,113.3,113.2,113.2,24000.0,94.7557,94.8059,94.7222,94.7222,24000.0
2015-04-17 15:05:00,113.2,113.23,113.16,113.19,16000.0,94.7222,94.7473,94.6888,94.7139,16000.0
2015-04-17 15:10:00,113.18,113.38,113.18,113.35,21800.0,94.7055,94.8729,94.7055,94.8477,21800.0
2015-04-17 15:15:00,113.34,113.38,113.26,113.29,27400.0,94.8394,94.8729,94.7724,94.7975,27400.0
2015-04-17 15:20:00,113.28,113.3,113.14,113.22,29200.0,94.7892,94.8059,94.672,94.739,29200.0
2015-04-17 15:25:00,113.2,113.24,113.09,113.16,21200.0,94.7222,94.7557,94.6302,94.6888,21200.0
2015-04-17 15:30:00,113.17,113.46,113.17,113.39,31000.0,94.6971,94.9398,94.6971,94.8812,31000.0
2015-04-17 15:35:00,113.39,113.52,113.31,113.45,17800.0,94.8812,94.99,94.8143,94.9314,17800.0
2015-04-17 15:40:00,113.44,113.51,113.26,113.29,20600.0,94.9231,94.9816,94.7724,94.7975,20600.0
2015-04-17 15:45:00,113.31,113.56,113.3,113.39,40600.0,94.8143,95.0235,94.8059,94.8812,40600.0
2015-04-17 15:50:00,113.38,113.39,113.29,113.36,35600.0,94.8729,94.8812,94.7975,94.8561,35600.0
2015-04-17 15:55:00,113.33,113.45,113.28,113.33,70000.0,94.831,94.9314,94.7892,94.831,70000.0
2015-04-20 09:30:00,114.02,114.47,113.99,114.08,17400.0,95.4084,95.7849,95.3833,95.4586,17400.0
2015-04-20 09:35:00,114.28,114.46,114.11,114.24,15000.0,95.6259,95.7766,95.4837,95.5925,15000.0
2015-04-20 09:40:00,114.03,114.29,114.03,114.18,10800.0,95.4167,95.6343,95.4167,95.5423,10800.0
2015-04-20 09:45:00,114.17,114.3,114.05,114.2,12600.0,95.5339,95.6427,95.4335,95.559,12600.0
2015-04-20 09:50:00,114.2,114.29,113.75,113.82,21200.0,95.559,95.6343,95.1825,95.241,21200.0
2015-04-20 09:55:00,113.83,113.89,113.58,113.64,32200.0,95.2494,95.2996,95.0402,95.0904,32200.0
2015-04-20 10:00:00,113.64,113.82,113.57,113.57,18000.0,95.0904,95.241,95.0318,95.0318,18000.0
2015-04-20 10:05:00,113.58,113.69,113.5,113.69,13000.0,95.0402,95.1322,94.9733,95.1322,13000.0
2015-04-20 10:10:00,113.68,113.68,113.47,113.47,11400.0,95.1239,95.1239,94.9482,94.9482,11400.0
2015-04-20 10:15:00,113.47,113.47,113.3,113.33,40200.0,94.9482,94.9482,94.8059,94.831,40200.0
2015-04-20 10:20:00,113.29,113.31,113.01,113.06,48800.0,94.7975,94.8143,94.5632,94.6051,48800.0
2015-04-20 10:25:00,113.03,113.11,112.74,112.76,88600.0,94.58,94.6469,94.3373,94.3541,88600.0
2015-04-20 10:30:00,112.83,112.84,112.76,112.79,16200.0,94.4126,94.421,94.3541,94.3792,16200.0
2015-04-20 10:35:00,112.82,112.85,112.77,112.77,10400.0,94.4043,94.4294,94.3624,94.3624,10400.0
2015-04-20 10:40:00,112.77,112.82,112.74,112.74,9400.0,94.3624,94.4043,94.3373,94.3373,9400.0
2015-04-20 10:45:00,112.79,112.87,112.74,112.86,17600.0,94.3792,94.4461,94.3373,94.4377,17600.0
2015-04-20 10:50:00,112.88,112.94,112.88,112.94,13800.0,94.4545,94.5047,94.4545,94.5047,13800.0
2015-04-20 10:55:00,112.95,113.13,112.92,113.13,15600.0,94.513,94.6637,94.4879,94.6637,15600.0
2015-04-20 11:00:00,113.16,113.3,113.16,113.3,7000.0,94.6888,94.8059,94.6888,94.8059,7000.0
2015-04-20 11:05:00,113.3,113.37,113.3,113.37,7400.0,94.8059,94.8645,94.8059,94.8645,7400.0
2015-04-20 11:10:00,113.32,113.37,113.27,113.32,13600.0,94.8226,94.8645,94.7808,94.8226,13600.0
2015-04-20 11:15:00,113.28,113.34,113.23,113.29,7400.0,94.7892,94.8394,94.7473,94.7975,7400.0
2015-04-20 11:20:00,113.31,113.31,113.24,113.29,8000.0,94.8143,94.8143,94.7557,94.7975,8000.0
2015-04-20 11:25:00,113.24,113.29,113.21,113.21,8000.0,94.7557,94.7975,94.7306,94.7306,8000.0
2015-04-20 11:30:00,113.26,113.27,113.05,113.09,25400.0,94.7724,94.7808,94.5967,94.6302,25400.0
2015-04-20 11:35:00,113.09,113.14,113.06,113.11,6800.0,94.6302,94.672,94.6051,94.6469,6800.0
2015-04-20 11:40:00,113.11,113.21,113.1,113.21,10000.0,94.6469,94.7306,94.6386,94.7306,10000.0
2015-04-20 11:45:00,113.24,113.28,113.24,113.28,2000.0,94.7557,94.7892,94.7557,94.7892,2000.0
2015-04-20 11:50:00,113.29,113.4,113.23,113.4,6200.0,94.7975,94.8896,94.7473,94.8896,6200.0
2015-04-20 11:55:00,113.37,113.44,113.36,113.42,5000.0,94.8645,94.9231,94.8561,94.9063,5000.0
2015-04-20 12:00:00,113.42,113.52,113.42,113.52,4400.0,94.9063,94.99,94.9063,94.99,4400.0
2015-04-20 12:05:00,113.51,113.51,113.42,113.48,8000.0,94.9816,94.9816,94.9063,94.9565,8000.0
2015-04-20 12:10:00,113.46,113.52,113.42,113.52,5800.0,94.9398,94.99,94.9063,94.99,5800.0
2015-04-20 12:15:00,113.49,113.59,113.48,113.58,4400.0,94.9649,95.0486,94.9565,95.0402,4400.0
2015-04-20 12:20:00,113.63,113.64,113.52,113.58,6000.0,95.082,95.0904,94.99,95.0402,6000.0
2015-04-20 12:25:00,113.58,113.71,113.58,113.71,6000.0,95.0402,95.149,95.0402,95.149,6000.0
2015-04-20 12:30:00,113.67,113.67,113.54,113.61,8800.0,95.1155,95.1155,95.0067,95.0653,8800.0
2015-04-20 12:35:00,113.57,113.61,113.52,113.57,6000.0,95.0318,95.0653,94.99,95.0318,6000.0
2015-04-20 12:40:00,113.55,113.68,113.55,113.67,6600.0,95.0151,95.1239,95.0151,95.1155,6600.0
2015-04-20 12:45:00,113.71,113.72,113.66,113.7,4400.0,95.149,95.1574,95.1071,95.1406,4400.0
2015-04-20 12:50:00,113.7,113.73,113.67,113.68,9000.0,95.1406,95.1657,95.1155,95.1239,9000.0
2015-04-20 12:55:00,113.68,113.69,113.6,113.63,5400.0,95.1239,95.1322,95.0569,95.082,5400.0
2015-04-20 13:00:00,113.65,113.66,113.61,113.64,6400.0,95.0988,95.1071,95.0653,95.0904,6400.0
2015-04-20 13:05:00,113.66,113.72,113.66,113.67,5000.0,95.1071,95.1574,95.1071,95.1155,5000.0
2015-04-20 13:10:00,113.67,113.72,113.59,113.69,6400.0,95.1155,95.1574,95.0486,95.1322,6400.0
2015-04-20 13:15:00,113.66,113.69,113.53,113.57,14000.0,95.1071,95.1322,94.9984,95.0318,14000.0
2015-04-20 13:20:00,113.58,113.77,113.58,113.62,13600.0,95.0402,95.1992,95.0402,95.0737,13600.0
2015-04-20 13:25:00,113.63,113.65,113.58,113.61,7600.0,95.082,95.0988,95.0402,95.0653,7600.0
2015-04-20 13:30:00,113.65,113.66,113.5,113.51,14000.0,95.0988,95.1071,94.9733,94.9816,14000.0
2015-04-20 13:35:00,113.49,113.6,113.48,113.6,9600.0,94.9649,95.0569,94.9565,95.0569,9600.0
2015-04-20 13:40:00,113.61,113.66,113.56,113.61,8600.0,95.0653,95.1071,95.0235,95.0653,8600.0
2015-04-20 13:45:00,113.63,113.69,113.58,113.64,7600.0,95.082,95.1322,95.0402,95.0904,7600.0
2015-04-20 13:50:00,113.62,113.69,113.55,113.59,8000.0,95.0737,95.1322,95.0151,95.0486,8000.0
2015-04-20 13:55:00,113.58,113.64,113.54,113.58,5600.0,95.0402,95.0904,95.0067,95.0402,5600.0
2015-04-20 14:00:00,113.54,113.67,113.53,113.57,10600.0,95.0067,95.1155,94.9984,95.0318,10600.0
2015-04-20 14:05:00,113.52,113.57,113.46,113.51,10400.0,94.99,95.0318,94.9398,94.9816,10400.0
2015-04-20 14:10:00,113.45,113.48,113.36,113.38,13400.0,94.9314,94.9565,94.8561,94.8729,13400.0
2015-04-20 14:15:00,113.4,113.5,113.4,113.48,6800.0,94.8896,94.9733,94.8896,94.9565,6800.0
2015-04-20 14:20:00,113.49,113.49,113.41,113.46,3800.0,94.9649,94.9649,94.898,94.9398,3800.0
2015-04-20 14:25:00,113.44,113.48,113.4,113.48,6400.0,94.9231,94.9565,94.8896,94.9565,6400.0
2015-04-20 14:30:00,113.48,113.51,113.42,113.46,11000.0,94.9565,94.9816,94.9063,94.9398,11000.0
2015-04-20 14:35:00,113.42,113.49,113.41,113.49,5800.0,94.9063,94.9649,94.898,94.9649,5800.0
2015-04-20 14:40:00,113.49,113.56,113.48,113.54,10600.0,94.9649,95.0235,94.9565,95.0067,10600.0
2015-04-20 14:45:00,113.54,113.58,113.53,113.58,3000.0,95.0067,95.0402,94.9984,95.0402,3000.0
2015-04-20 14:50:00,113.58,113.6,113.48,113.48,6400.0,95.0402,95.0569,94.9565,94.9565,6400.0
2015-04-20 14:55:00,113.51,113.64,113.51,113.63,13000.0,94.9816,95.0904,94.9816,95.082,13000.0
2015-04-20 15:00:00,113.63,113.78,113.6,113.77,16000.0,95.082,95.2076,95.0569,95.1992,16000.0
2015-04-20 15:05:00,113.76,113.89,113.76,113.89,17000.0,95.1908,95.2996,95.1908,95.2996,17000.0
2015-04-20 15:10:00,113.89,113.94,113.85,113.9,12000.0,95.2996,95.3414,95.2661,95.308,12000.0
2015-04-20 15:15:00,113.92,113.96,113.87,113.92,18800.0,95.3247,95.3582,95.2829,95.3247,18800.0
2015-04-20 15:20:00,113.92,113.92,113.83,113.85,12200.0,95.3247,95.3247,95.2494,95.2661,12200.0
2015-04-20 15:25:00,113.84,113.95,113.8,113.9,18200.0,95.2578,95.3498,95.2243,95.308,18200.0
2015-04-20 15:30:00,113.9,113.98,113.86,113.92,17800.0,95.308,95.3749,95.2745,95.3247,17800.0
2015-04-20 15:35:00,113.9,113.94,113.83,113.85,12600.0,95.308,95.3414,95.2494,95.2661,12600.0
2015-04-20 15:40:00,113.85,113.92,113.78,113.78,23000.0,95.2661,95.3247,95.2076,95.2076,23000.0
2015-04-20 15:45:00,113.8,113.99,113.79,113.94,58400.0,95.2243,95.3833,95.2159,95.3414,58400.0
2015-04-20 15:50:00,113.94,113.94,113.8,113.92,57600.0,95.3414,95.3414,95.2243,95.3247,57600.0
2015-04-20 15:55:00,113.91,113.91,113.78,113.87,61600.0,95.3163,95.3163,95.2076,95.2829,61600.0
2015-04-21 09:30:00,114.11,114.14,113.59,113.89,10800.0,95.4837,95.5088,95.0486,95.2996,10800.0
2015-04-21 09:35:00,113.94,113.94,113.51,113.65,13200.0,95.3414,95.3414,94.9816,95.0988,13200.0
2015-04-21 09:40:00,113.64,113.75,113.61,113.7,4800.0,95.0904,95.1825,95.0653,95.1406,4800.0
2015-04-21 09:45:00,113.64,113.77,113.41,113.41,13200.0,95.0904,95.1992,94.898,94.898,13200.0
2015-04-21 09:50:00,113.47,113.69,113.47,113.65,38800.0,94.9482,95.1322,94.9482,95.0988,38800.0
2015-04-21 09:55:00,113.58,113.69,113.41,113.42,8400.0,95.0402,95.1322,94.898,94.9063,8400.0
2015-04-21 10:00:00,113.49,113.49,113.32,113.32,4200.0,94.9649,94.9649,94.8226,94.8226,4200.0
2015-04-21 10:05:00,113.36,113.41,113.17,113.3,14600.0,94.8561,94.898,94.6971,94.8059,14600.0
2015-04-21 10:10:00,113.33,113.4,113.28,113.36,11000.0,94.831,94.8896,94.7892,94.8561,11000.0
2015-04-21 10:15:00,113.32,113.42,113.25,113.42,5400.0,94.8226,94.9063,94.7641,94.9063,5400.0
2015-04-21 10:20:00,113.45,113.49,113.26,113.49,18800.0,94.9314,94.9649,94.7724,94.9649,18800.0
2015-04-21 10:25:00,113.48,113.48,113.31,113.32,4200.0,94.9565,94.9565,94.8143,94.8226,4200.0
2015-04-21 10:30:00,113.26,113.41,113.16,113.41,9400.0,94.7724,94.898,94.6888,94.898,9400.0
2015-04-21 10:35:00,113.34,113.35,113.25,113.35,16200.0,94.8394,94.8477,94.7641,94.8477,16200.0
2015-04-21 10:40:00,113.3,113.33,113.1,113.1,6200.0,94.8059,94.831,94.6386,94.6386,6200.0
2015-04-21 10:45:00,113.1,113.2,113.1,113.15,2800.0,94.6386,94.7222,94.6386,94.6804,2800.0
2015-04-21 10:50:00,113.15,113.28,113.1,113.27,9800.0,94.6804,94.7892,94.6386,94.7808,9800.0
2015-04-21 10:55:00,113.25,113.28,113.2,113.24,3400.0,94.7641,94.7892,94.7222,94.7557,3400.0
2015-04-21 11:00:00,113.21,113.34,113.2,113.32,13400.0,94.7306,94.8394,94.7222,94.8226,13400.0
2015-04-21 11:05:00,113.33,113.39,113.24,113.29,5600.0,94.831,94.8812,94.7557,94.7975,5600.0
2015-04-21 11:10:00,113.27,113.32,113.2,113.26,3400.0,94.7808,94.8226,94.7222,94.7724,3400.0
2015-04-21 11:15:00,113.25,113.3,113.22,113.22,3800.0,94.7641,94.8059,94.739,94.739,3800.0
2015-04-21 11:20:00,113.22,113.22,113.17,113.17,8600.0,94.739,94.739,94.6971,94.6971,8600.0
2015-04-21 11:25:00,113.12,113.17,113.08,113.13,8400.0,94.6553,94.6971,94.6218,94.6637,8400.0
2015-04-21 11:30:00,113.11,113.19,113.04,113.04,5000.0,94.6469,94.7139,94.5883,94.5883,5000.0
2015-04-21 11:35:00,113.05,113.08,113.0,113.0,6000.0,94.5967,94.6218,94.5549,94.5549,6000.0
2015-04-21 11:40:00,113.0,113.07,112.98,112.98,8600.0,94.5549,94.6135,94.5381,94.5381,8600.0
2015-04-21 11:45:00,112.93,112.94,112.79,112.89,8000.0,94.4963,94.5047,94.3792,94.4628,8000.0
2015-04-21 11:50:00,112.85,112.9,112.8,112.89,6600.0,94.4294,94.4712,94.3875,94.4628,6600.0
2015-04-21 11:55:00,112.9,113.0,112.8,112.95,46000.0,94.4712,94.5549,94.3875,94.513,46000.0
2015-04-21 12:00:00,112.99,113.13,112.99,113.06,34200.0,94.5465,94.6637,94.5465,94.6051,34200.0
2015-04-21 12:05:00,113.08,113.13,112.99,113.1,16200.0,94.6218,94.6637,94.5465,94.6386,16200.0
2015-04-21 12:10:00,113.1,113.2,113.1,113.17,9200.0,94.6386,94.7222,94.6386,94.6971,9200.0
2015-04-21 12:15:00,113.17,113.2,113.13,113.14,5200.0,94.6971,94.7222,94.6637,94.672,5200.0
2015-04-21 12:20:00,113.14,113.2,113.12,113.19,16200.0,94.672,94.7222,94.6553,94.7139,16200.0
2015-04-21 12:25:00,113.19,113.29,113.17,113.29,26600.0,94.7139,94.7975,94.6971,94.7975,26600.0
2015-04-21 12:30:00,113.27,113.34,113.26,113.32,6800.0,94.7808,94.8394,94.7724,94.8226,6800.0
2015-04-21 12:35:00,113.25,113.32,113.24,113.27,1800.0,94.7641,94.8226,94.7557,94.7808,1800.0
2015-04-21 12:40:00,113.29,113.33,113.25,113.3,12400.0,94.7975,94.831,94.7641,94.8059,12400.0
2015-04-21 12:45:00,113.26,113.28,113.23,113.26,11600.0,94.7724,94.7892,94.7473,94.7724,11600.0
2015-04-21 12:50:00,113.25,113.3,113.24,113.3,2600.0,94.7641,94.8059,94.7557,94.8059,2600.0
2015-04-21 12:55:00,113.3,113.42,113.27,113.42,9800.0,94.8059,94.9063,94.7808,94.9063,9800.0
2015-04-21 13:00:00,113.42,113.48,113.42,113.45,4800.0,94.9063,94.9565,94.9063,94.9314,4800.0
2015-04-21 13:05:00,113.45,113.45,113.39,113.41,1400.0,94.9314,94.9314,94.8812,94.898,1400.0
2015-04-21 13:10:00,113.45,113.64,113.44,113.64,10200.0,94.9314,95.0904,94.9231,95.0904,10200.0
2015-04-21 13:15:00,113.59,113.65,113.58,113.61,5800.0,95.0486,95.0988,95.0402,95.0653,5800.0
2015-04-21 13:20:00,113.6,113.61,113.51,113.6,5000.0,95.0569,95.0653,94.9816,95.0569,5000.0
2015-04-21 13:25:00,113.62,113.64,113.61,113.62,1800.0,95.0737,95.0904,95.0653,95.0737,1800.0
2015-04-21 13:30:00,113.61,113.64,113.56,113.59,2400.0,95.0653,95.0904,95.0235,95.0486,2400.0
2015-04-21 13:35:00,113.63,113.63,113.39,113.44,7200.0,95.082,95.082,94.8812,94.9231,7200.0
2015-04-21 13:40:00,113.43,113.43,113.36,113.36,3600.0,94.9147,94.9147,94.8561,94.8561,3600.0
2015-04-21 13:45:00,113.42,113.42,113.33,113.33,2600.0,94.9063,94.9063,94.831,94.831,2600.0
2015-04-21 13:50:00,113.36,113.36,113.3,113.32,5000.0,94.8561,94.8561,94.8059,94.8226,5000.0
2015-04-21 13:55:00,113.33,113.33,113.2,113.21,7400.0,94.831,94.831,94.7222,94.7306,7400.0
2015-04-21 14:00:00,113.19,113.27,113.13,113.27,9600.0,94.7139,94.7808,94.6637,94.7808,9600.0
2015-04-21 14:05:00,113.28,113.28,113.17,113.25,25000.0,94.7892,94.7892,94.6971,94.7641,25000.0
2015-04-21 14:10:00,113.23,113.26,113.21,113.25,5000.0,94.7473,94.7724,94.7306,94.7641,5000.0
2015-04-21 14:15:00,113.24,113.42,113.24,113.39,19800.0,94.7557,94.9063,94.7557,94.8812,19800.0
2015-04-21 14:20:00,113.39,113.42,113.38,113.41,3000.0,94.8812,94.9063,94.8729,94.898,3000.0
2015-04-21 14:25:00,113.44,113.51,113.44,113.48,12400.0,94.9231,94.9816,94.9231,94.9565,12400.0
2015-04-21 14:30:00,113.48,113.52,113.47,113.49,5200.0,94.9565,94.99,94.9482,94.9649,5200.0
2015-04-21 14:35:00,113.47,113.48,113.41,113.48,5200.0,94.9482,94.9565,94.898,94.9565,5200.0
2015-04-21 14:40:00,113.5,113.58,113.5,113.56,5600.0,94.9733,95.0402,94.9733,95.0235,5600.0
2015-04-21 14:45:00,113.58,113.66,113.58,113.66,3200.0,95.0402,95.1071,95.0402,95.1071,3200.0
2015-04-21 14:50:00,113.65,113.65,113.59,113.59,3600.0,95.0988,95.0988,95.0486,95.0486,3600.0
2015-04-21 14:55:00,113.59,113.59,113.5,113.51,2000.0,95.0486,95.0486,94.9733,94.9816,2000.0
2015-04-21 15:00:00,113.54,113.56,113.42,113.49,13400.0,95.0067,95.0235,94.9063,94.9649,13400.0
2015-04-21 15:05:00,113.49,113.54,113.48,113.54,5400.0,94.9649,95.0067,94.9565,95.0067,5400.0
2015-04-21 15:10:00,113.53,113.58,113.51,113.51,5400.0,94.9984,95.0402,94.9816,94.9816,5400.0
2015-04-21 15:15:00,113.49,113.55,113.45,113.49,12400.0,94.9649,95.0151,94.9314,94.9649,12400.0
2015-04-21 15:20:00,113.47,113.58,113.42,113.58,31600.0,94.9482,95.0402,94.9063,95.0402,31600.0
2015-04-21 15:25:00,113.61,113.61,113.48,113.48,9800.0,95.0653,95.0653,94.9565,94.9565,9800.0
2015-04-21 15:30:00,113.5,113.5,113.37,113.42,30800.0,94.9733,94.9733,94.8645,94.9063,30800.0
2015-04-21 15:35:00,113.39,113.5,113.36,113.5,18000.0,94.8812,94.9733,94.8561,94.9733,18000.0
2015-04-21 15:40:00,113.5,113.55,113.36,113.42,25800.0,94.9733,95.0151,94.8561,94.9063,25800.0
2015-04-21 15:45:00,113.41,113.47,113.38,113.38,18200.0,94.898,94.9482,94.8729,94.8729,18200.0
2015-04-21 15:50:00,113.38,113.54,113.38,113.54,26600.0,94.8729,95.0067,94.8729,95.0067,26600.0
2015-04-21 15:55:00,113.53,113.64,113.51,113.54,58400.0,94.9984,95.0904,94.9816,95.0067,58400.0
2015-04-22 09:30:00,113.58,114.2,113.39,113.48,12400.0,95.0402,95.559,94.8812,94.9565,12400.0
2015-04-22 09:35:00,113.49,113.61,113.08,113.08,8000.0,94.9649,95.0653,94.6218,94.6218,8000.0
2015-04-22 09:40:00,113.03,113.11,112.76,112.94,7600.0,94.58,94.6469,94.3541,94.5047,7600.0
2015-04-22 09:45:00,112.99,113.03,112.75,112.81,8000.0,94.5465,94.58,94.3457,94.3959,8000.0
2015-04-22 09:50:00,112.92,112.96,112.81,112.92,13600.0,94.4879,94.5214,94.3959,94.4879,13600.0
2015-04-22 09:55:00,112.86,112.96,112.86,112.94,6200.0,94.4377,94.5214,94.4377,94.5047,6200.0
2015-04-22 10:00:00,112.95,113.08,112.75,112.81,15400.0,94.513,94.6218,94.3457,94.3959,15400.0
2015-04-22 10:05:00,112.83,112.95,112.76,112.91,11400.0,94.4126,94.513,94.3541,94.4796,11400.0
2015-04-22 10:10:00,112.83,113.08,112.8,113.05,10800.0,94.4126,94.6218,94.3875,94.5967,10800.0
2015-04-22 10:15:00,113.01,113.08,112.9,113.02,7400.0,94.5632,94.6218,94.4712,94.5716,7400.0
2015-04-22 10:20:00,113.06,113.09,112.91,112.98,6400.0,94.6051,94.6302,94.4796,94.5381,6400.0
2015-04-22 10:25:00,113.01,113.14,112.87,112.87,6000.0,94.5632,94.672,94.4461,94.4461,6000.0
2015-04-22 10:30:00,112.91,113.04,112.87,113.0,6800.0,94.4796,94.5883,94.4461,94.5549,6800.0
2015-04-22 10:35:00,112.95,112.95,112.84,112.88,7000.0,94.513,94.513,94.421,94.4545,7000.0
2015-04-22 10:40:00,112.88,113.19,112.88,113.19,7000.0,94.4545,94.7139,94.4545,94.7139,7000.0
2015-04-22 10:45:00,113.21,113.32,113.17,113.25,7600.0,94.7306,94.8226,94.6971,94.7641,7600.0
2015-04-22 10:50:00,113.28,113.32,113.28,113.32,1000.0,94.7892,94.8226,94.7892,94.8226,1000.0
2015-04-22 10:55:00,113.3,113.38,113.2,113.38,8400.0,94.8059,94.8729,94.7222,94.8729,8400.0
2015-04-22 11:00:00,113.41,113.42,113.33,113.34,4400.0,94.898,94.9063,94.831,94.8394,4400.0
2015-04-22 11:05:00,113.39,113.42,113.33,113.33,6400.0,94.8812,94.9063,94.831,94.831,6400.0
2015-04-22 11:10:00,113.35,113.38,113.27,113.27,4800.0,94.8477,94.8729,94.7808,94.7808,4800.0
2015-04-22 11:15:00,113.29,113.29,113.24,113.24,4800.0,94.7975,94.7975,94.7557,94.7557,4800.0
2015-04-22 11:20:00,113.24,113.26,113.14,113.25,3600.0,94.7557,94.7724,94.672,94.7641,3600.0
2015-04-22 11:25:00,113.25,113.26,113.07,113.07,5000.0,94.7641,94.7724,94.6135,94.6135,5000.0
2015-04-22 11:30:00,113.06,113.22,113.06,113.16,4800.0,94.6051,94.739,94.6051,94.6888,4800.0
2015-04-22 11:35:00,113.12,113.16,113.02,113.16,14600.0,94.6553,94.6888,94.5716,94.6888,14600.0
2015-04-22 11:40:00,113.2,113.2,113.1,113.1,2800.0,94.7222,94.7222,94.6386,94.6386,2800.0
2015-04-22 11:45:00,113.16,113.18,113.13,113.13,4600.0,94.6888,94.7055,94.6637,94.6637,4600.0
2015-04-22 11:50:00,113.1,113.1,113.0,113.08,5000.0,94.6386,94.6386,94.5549,94.6218,5000.0
2015-04-22 11:55:00,113.08,113.08,113.04,113.08,1800.0,94.6218,94.6218,94.5883,94.6218,1800.0
2015-04-22 12:00:00,113.14,113.14,112.96,112.96,3800.0,94.672,94.672,94.5214,94.5214,3800.0
2015-04-22 12:05:00,112.95,113.05,112.94,113.02,3600.0,94.513,94.5967,94.5047,94.5716,3600.0
2015-04-22 12:10:00,113.0,113.11,112.97,113.11,4200.0,94.5549,94.6469,94.5298,94.6469,4200.0
2015-04-22 12:15:00,113.14,113.16,113.14,113.16,1800.0,94.672,94.6888,94.672,94.6888,1800.0
2015-04-22 12:20:00,113.16,113.28,113.16,113.21,4600.0,94.6888,94.7892,94.6888,94.7306,4600.0
2015-04-22 12:25:00,113.25,113.42,113.21,113.41,16800.0,94.7641,94.9063,94.7306,94.898,16800.0
2015-04-22 12:30:00,113.42,113.54,113.42,113.44,10200.0,94.9063,95.0067,94.9063,94.9231,10200.0
2015-04-22 12:35:00,113.44,113.5,113.44,113.48,1600.0,94.9231,94.9733,94.9231,94.9565,1600.0
2015-04-22 12:40:00,113.46,113.54,113.46,113.54,2000.0,94.9398,95.0067,94.9398,95.0067,2000.0
2015-04-22 12:45:00,113.57,113.58,113.51,113.53,5600.0,95.0318,95.0402,94.9816,94.9984,5600.0
2015-04-22 12:50:00,113.47,113.55,113.47,113.54,3200.0,94.9482,95.0151,94.9482,95.0067,3200.0
2015-04-22 12:55:00,113.55,113.6,113.44,113.44,4400.0,95.0151,95.0569,94.9231,94.9231,4400.0
2015-04-22 13:00:00,113.42,113.45,113.35,113.35,1600.0,94.9063,94.9314,94.8477,94.8477,1600.0
2015-04-22 13:05:00,113.37,113.47,113.29,113.47,21800.0,94.8645,94.9482,94.7975,94.9482,21800.0
2015-04-22 13:10:00,113.43,113.49,113.43,113.45,800.0,94.9147,94.9649,94.9147,94.9314,800.0
2015-04-22 13:15:00,113.47,113.51,113.44,113.44,3400.0,94.9482,94.9816,94.9231,94.9231,3400.0
2015-04-22 13:20:00,113.42,113.42,113.38,113.38,2600.0,94.9063,94.9063,94.8729,94.8729,2600.0
2015-04-22 13:25:00,113.38,113.41,113.35,113.38,3400.0,94.8729,94.898,94.8477,94.8729,3400.0
2015-04-22 13:30:00,113.35,113.35,113.28,113.33,6200.0,94.8477,94.8477,94.7892,94.831,6200.0
2015-04-22 13:35:00,113.33,113.47,113.33,113.47,7400.0,94.831,94.9482,94.831,94.9482,7400.0
2015-04-22 13:40:00,113.46,113.67,113.44,113.67,3600.0,94.9398,95.1155,94.9231,95.1155,3600.0
2015-04-22 13:45:00,113.69,113.74,113.67,113.71,5000.0,95.1322,95.1741,95.1155,95.149,5000.0
2015-04-22 13:50:00,113.68,113.69,113.58,113.61,2400.0,95.1239,95.1322,95.0402,95.0653,2400.0
2015-04-22 13:55:00,113.63,113.63,113.57,113.59,2600.0,95.082,95.082,95.0318,95.0486,2600.0
2015-04-22 14:00:00,113.59,113.59,113.54,113.54,1000.0,95.0486,95.0486,95.0067,95.0067,1000.0
2015-04-22 14:05:00,113.57,113.67,113.56,113.67,9000.0,95.0318,95.1155,95.0235,95.1155,9000.0
2015-04-22 14:10:00,113.66,113.67,113.59,113.59,13400.0,95.1071,95.1155,95.0486,95.0486,13400.0
2015-04-22 14:15:00,113.59,113.63,113.55,113.55,12600.0,95.0486,95.082,95.0151,95.0151,12600.0
2015-04-22 14:20:00,113.52,113.61,113.49,113.61,3600.0,94.99,95.0653,94.9649,95.0653,3600.0
2015-04-22 14:25:00,113.56,113.6,113.53,113.54,3000.0,95.0235,95.0569,94.9984,95.0067,3000.0
2015-04-22 14:30:00,113.54,113.63,113.52,113.63,7800.0,95.0067,95.082,94.99,95.082,7800.0
2015-04-22 14:35:00,113.64,113.66,113.59,113.6,3200.0,95.0904,95.1071,95.0486,95.0569,3200.0
2015-04-22 14:40:00,113.6,113.6,113.45,113.45,3600.0,95.0569,95.0569,94.9314,94.9314,3600.0
2015-04-22 14:45:00,113.45,113.56,113.42,113.56,6400.0,94.9314,95.0235,94.9063,95.0235,6400.0
2015-04-22 14:50:00,113.59,113.61,113.55,113.55,4200.0,95.0486,95.0653,95.0151,95.0151,4200.0
2015-04-22 14:55:00,113.55,113.55,113.46,113.46,4800.0,95.0151,95.0151,94.9398,94.9398,4800.0
2015-04-22 15:00:00,113.47,113.56,113.45,113.51,8800.0,94.9482,95.0235,94.9314,94.9816,8800.0
2015-04-22 15:05:00,113.53,113.57,113.48,113.51,8400.0,94.9984,95.0318,94.9565,94.9816,8400.0
2015-04-22 15:10:00,113.52,113.52,113.42,113.49,9400.0,94.99,94.99,94.9063,94.9649,9400.0
2015-04-22 15:15:00,113.51,113.57,113.49,113.55,3600.0,94.9816,95.0318,94.9649,95.0151,3600.0
2015-04-22 15:20:00,113.56,113.63,113.49,113.63,7800.0,95.0235,95.082,94.9649,95.082,7800.0
2015-04-22 15:25:00,113.58,113.63,113.57,113.61,4600.0,95.0402,95.082,95.0318,95.0653,4600.0
2015-04-22 15:30:00,113.61,113.62,113.39,113.39,8600.0,95.0653,95.0737,94.8812,94.8812,8600.0
2015-04-22 15:35:00,113.41,113.42,113.3,113.34,7400.0,94.898,94.9063,94.8059,94.8394,7400.0
2015-04-22 15:40:00,113.36,113.38,113.28,113.3,12400.0,94.8561,94.8729,94.7892,94.8059,12400.0
2015-04-22 15:45:00,113.29,113.33,113.2,113.22,35600.0,94.7975,94.831,94.7222,94.739,35600.0
2015-04-22 15:50:00,113.23,113.27,113.22,113.25,24000.0,94.7473,94.7808,94.739,94.7641,24000.0
2015-04-22 15:55:00,113.24,113.26,113.2,113.2,41000.0,94.7557,94.7724,94.7222,94.7222,41000.0
2015-04-23 09:30:00,113.04,113.14,112.76,112.93,13800.0,94.5883,94.672,94.3541,94.4963,13800.0
2015-04-23 09:35:00,113.05,113.43,113.05,113.28,7000.0,94.5967,94.9147,94.5967,94.7892,7000.0
2015-04-23 09:40:00,113.29,113.36,113.05,113.28,10000.0,94.7975,94.8561,94.5967,94.7892,10000.0
2015-04-23 09:45:00,113.21,113.33,113.19,113.2,6000.0,94.7306,94.831,94.7139,94.7222,6000.0
2015-04-23 09:50:00,113.15,113.4,113.14,113.2,11600.0,94.6804,94.8896,94.672,94.7222,11600.0
2015-04-23 09:55:00,113.25,113.25,113.06,113.12,10600.0,94.7641,94.7641,94.6051,94.6553,10600.0
2015-04-23 10:00:00,113.17,113.23,113.13,113.14,23400.0,94.6971,94.7473,94.6637,94.672,23400.0
2015-04-23 10:05:00,113.17,113.17,113.04,113.1,12800.0,94.6971,94.6971,94.5883,94.6386,12800.0
2015-04-23 10:10:00,113.06,113.14,112.99,113.14,2800.0,94.6051,94.672,94.5465,94.672,2800.0
2015-04-23 10:15:00,113.22,113.22,112.98,112.98,2600.0,94.739,94.739,94.5381,94.5381,2600.0
2015-04-23 10:20:00,112.98,113.06,112.92,112.96,7400.0,94.5381,94.6051,94.4879,94.5214,7400.0
2015-04-23 10:25:00,112.99,113.13,112.94,113.07,5400.0,94.5465,94.6637,94.5047,94.6135,5400.0
2015-04-23 10:30:00,113.07,113.07,112.94,113.04,5600.0,94.6135,94.6135,94.5047,94.5883,5600.0
2015-04-23 10:35:00,113.02,113.08,112.96,113.0,19800.0,94.5716,94.6218,94.5214,94.5549,19800.0
2015-04-23 10:40:00,113.0,113.0,112.92,112.94,10000.0,94.5549,94.5549,94.4879,94.5047,10000.0
2015-04-23 10:45:00,113.0,113.03,112.92,113.0,5200.0,94.5549,94.58,94.4879,94.5549,5200.0
2015-04-23 10:50:00,113.03,113.03,112.92,112.92,2000.0,94.58,94.58,94.4879,94.4879,2000.0
2015-04-23 10:55:00,112.92,112.99,112.88,112.92,3600.0,94.4879,94.5465,94.4545,94.4879,3600.0
2015-04-23 11:00:00,112.93,112.96,112.92,112.92,2200.0,94.4963,94.5214,94.4879,94.4879,2200.0
2015-04-23 11:05:00,112.92,113.07,112.91,113.03,3200.0,94.4879,94.6135,94.4796,94.58,3200.0
2015-04-23 11:10:00,113.02,113.02,112.97,112.97,1600.0,94.5716,94.5716,94.5298,94.5298,1600.0
2015-04-23 11:15:00,112.94,112.94,112.83,112.83,5200.0,94.5047,94.5047,94.4126,94.4126,5200.0
2015-04-23 11:20:00,112.86,112.88,112.71,112.73,7000.0,94.4377,94.4545,94.3122,94.329,7000.0
2015-04-23 11:25:00,112.72,112.8,112.7,112.8,7400.0,94.3206,94.3875,94.3038,94.3875,7400.0
2015-04-23 11:30:00,112.81,112.87,112.78,112.83,14800.0,94.3959,94.4461,94.3708,94.4126,14800.0
2015-04-23 11:35:00,112.84,112.94,112.84,112.86,2200.0,94.421,94.5047,94.421,94.4377,2200.0
2015-04-23 11:40:00,112.83,112.83,112.76,112.77,1800.0,94.4126,94.4126,94.3541,94.3624,1800.0
2015-04-23 11:45:00,112.79,112.82,112.71,112.72,4000.0,94.3792,94.4043,94.3122,94.3206,4000.0
2015-04-23 11:50:00,112.72,113.08,112.69,113.08,3800.0,94.3206,94.6218,94.2955,94.6218,3800.0
2015-04-23 11:55:00,113.17,113.2,113.08,113.14,3200.0,94.6971,94.7222,94.6218,94.672,3200.0
2015-04-23 12:00:00,113.1,113.1,113.1,113.1,600.0,94.6386,94.6386,94.6386,94.6386,600.0
2015-04-23 12:05:00,113.07,113.16,113.07,113.16,2600.0,94.6135,94.6888,94.6135,94.6888,2600.0
2015-04-23 12:10:00,113.13,113.16,113.08,113.11,7800.0,94.6637,94.6888,94.6218,94.6469,7800.0
2015-04-23 12:15:00,113.06,113.06,113.06,113.06,400.0,94.6051,94.6051,94.6051,94.6051,400.0
2015-04-23 12:20:00,113.11,113.11,113.02,113.02,1200.0,94.6469,94.6469,94.5716,94.5716,1200.0
2015-04-23 12:25:00,113.03,113.11,113.03,113.08,3000.0,94.58,94.6469,94.58,94.6218,3000.0
2015-04-23 12:30:00,113.08,113.08,113.03,113.05,2400.0,94.6218,94.6218,94.58,94.5967,2400.0
2015-04-23 12:35:00,113.08,113.24,113.08,113.2,4000.0,94.6218,94.7557,94.6218,94.7222,4000.0
2015-04-23 12:40:00,113.2,113.33,113.2,113.33,5200.0,94.7222,94.831,94.7222,94.831,5200.0
2015-04-23 12:45:00,113.37,113.37,113.3,113.34,5400.0,94.8645,94.8645,94.8059,94.8394,5400.0
2015-04-23 12:50:00,113.35,113.42,113.35,113.38,3400.0,94.8477,94.9063,94.8477,94.8729,3400.0
2015-04-23 12:55:00,113.4,113.42,113.39,113.4,3400.0,94.8896,94.9063,94.8812,94.8896,3400.0
2015-04-23 13:00:00,113.38,113.43,113.38,113.43,2400.0,94.8729,94.9147,94.8729,94.9147,2400.0
2015-04-23 13:05:00,113.41,113.41,113.3,113.35,3200.0,94.898,94.898,94.8059,94.8477,3200.0
2015-04-23 13:10:00,113.35,113.36,113.3,113.3,3000.0,94.8477,94.8561,94.8059,94.8059,3000.0
2015-04-23 13:15:00,113.32,113.32,113.23,113.23,3800.0,94.8226,94.8226,94.7473,94.7473,3800.0
2015-04-23 13:20:00,113.25,113.35,113.25,113.35,3600.0,94.7641,94.8477,94.7641,94.8477,3600.0
2015-04-23 13:25:00,113.33,113.36,113.31,113.31,3200.0,94.831,94.8561,94.8143,94.8143,3200.0
2015-04-23 13:30:00,113.32,113.32,113.22,113.23,5200.0,94.8226,94.8226,94.739,94.7473,5200.0
2015-04-23 13:35:00,113.26,113.26,113.21,113.22,2600.0,94.7724,94.7724,94.7306,94.739,2600.0
2015-04-23 13:40:00,113.21,113.25,113.21,113.22,3200.0,94.7306,94.7641,94.7306,94.739,3200.0
2015-04-23 13:45:00,113.22,113.25,113.21,113.23,2400.0,94.739,94.7641,94.7306,94.7473,2400.0
2015-04-23 13:50:00,113.24,113.26,113.2,113.23,5400.0,94.7557,94.7724,94.7222,94.7473,5400.0
2015-04-23 13:55:00,113.24,113.28,113.23,113.23,5400.0,94.7557,94.7892,94.7473,94.7473,5400.0
2015-04-23 14:00:00,113.26,113.28,113.23,113.27,9000.0,94.7724,94.7892,94.7473,94.7808,9000.0
2015-04-23 14:05:00,113.29,113.3,113.23,113.3,13400.0,94.7975,94.8059,94.7473,94.8059,13400.0
2015-04-23 14:10:00,113.29,113.29,113.23,113.23,3600.0,94.7975,94.7975,94.7473,94.7473,3600.0
2015-04-23 14:15:00,113.21,113.33,113.21,113.33,10000.0,94.7306,94.831,94.7306,94.831,10000.0
2015-04-23 14:20:00,113.35,113.35,113.26,113.29,5200.0,94.8477,94.8477,94.7724,94.7975,5200.0
2015-04-23 14:25:00,113.29,113.33,113.29,113.29,6000.0,94.7975,94.831,94.7975,94.7975,6000.0
2015-04-23 14:30:00,113.3,113.35,113.29,113.31,3600.0,94.8059,94.8477,94.7975,94.8143,3600.0
2015-04-23 14:35:00,113.29,113.36,113.25,113.27,14600.0,94.7975,94.8561,94.7641,94.7808,14600.0
2015-04-23 14:40:00,113.28,113.32,113.26,113.27,7800.0,94.7892,94.8226,94.7724,94.7808,7800.0
2015-04-23 14:45:00,113.27,113.27,113.23,113.23,3200.0,94.7808,94.7808,94.7473,94.7473,3200.0
2015-04-23 14:50:00,113.23,113.23,113.17,113.22,5000.0,94.7473,94.7473,94.6971,94.739,5000.0
2015-04-23 14:55:00,113.25,113.27,113.22,113.26,6600.0,94.7641,94.7808,94.739,94.7724,6600.0
2015-04-23 15:00:00,113.26,113.3,113.26,113.3,10000.0,94.7724,94.8059,94.7724,94.8059,10000.0
2015-04-23 15:05:00,113.28,113.28,113.22,113.24,17200.0,94.7892,94.7892,94.739,94.7557,17200.0
2015-04-23 15:10:00,113.22,113.27,113.21,113.23,12400.0,94.739,94.7808,94.7306,94.7473,12400.0
2015-04-23 15:15:00,113.24,113.31,113.2,113.22,13200.0,94.7557,94.8143,94.7222,94.739,13200.0
2015-04-23 15:20:00,113.23,113.3,113.21,113.27,8800.0,94.7473,94.8059,94.7306,94.7808,8800.0
2015-04-23 15:25:00,113.27,113.39,113.27,113.36,18000.0,94.7808,94.8812,94.7808,94.8561,18000.0
2015-04-23 15:30:00,113.38,113.38,113.23,113.27,8400.0,94.8729,94.8729,94.7473,94.7808,8400.0
2015-04-23 15:35:00,113.26,113.36,113.25,113.36,9800.0,94.7724,94.8561,94.7641,94.8561,9800.0
2015-04-23 15:40:00,113.37,113.39,113.26,113.28,12600.0,94.8645,94.8812,94.7724,94.7892,12600.0
2015-04-23 15:45:00,113.24,113.25,113.09,113.1,19400.0,94.7557,94.7641,94.6302,94.6386,19400.0
2015-04-23 15:50:00,113.06,113.13,113.05,113.1,22200.0,94.6051,94.6637,94.5967,94.6386,22200.0
2015-04-23 15:55:00,113.1,113.1,112.94,112.95,44800.0,94.6386,94.6386,94.5047,94.513,44800.0
2015-04-24 09:30:00,112.94,113.41,112.94,113.12,22000.0,94.5047,94.898,94.5047,94.6553,22000.0
2015-04-24 09:35:00,113.01,113.01,112.75,112.77,8800.0,94.5632,94.5632,94.3457,94.3624,8800.0
2015-04-24 09:40:00,112.84,112.84,112.42,112.42,9000.0,94.421,94.421,94.0696,94.0696,9000.0
2015-04-24 09:45:00,112.42,112.52,112.3,112.44,11200.0,94.0696,94.1532,93.9691,94.0863,11200.0
2015-04-24 09:50:00,112.42,112.57,112.3,112.3,8400.0,94.0696,94.1951,93.9691,93.9691,8400.0
2015-04-24 09:55:00,112.32,112.49,112.3,112.42,14200.0,93.9859,94.1281,93.9691,94.0696,14200.0
2015-04-24 10:00:00,112.42,112.48,112.29,112.29,3800.0,94.0696,94.1198,93.9608,93.9608,3800.0
2015-04-24 10:05:00,112.25,112.29,112.11,112.14,31800.0,93.9273,93.9608,93.8102,93.8353,31800.0
2015-04-24 10:10:00,112.15,112.22,112.08,112.14,21000.0,93.8436,93.9022,93.7851,93.8353,21000.0
2015-04-24 10:15:00,112.08,112.11,111.92,111.94,15800.0,93.7851,93.8102,93.6512,93.6679,15800.0
2015-04-24 10:20:00,111.92,112.11,111.92,112.11,9200.0,93.6512,93.8102,93.6512,93.8102,9200.0
2015-04-24 10:25:00,112.1,112.14,111.95,112.0,31800.0,93.8018,93.8353,93.6763,93.7181,31800.0
2015-04-24 10:30:00,112.0,112.06,112.0,112.04,5000.0,93.7181,93.7683,93.7181,93.7516,5000.0
2015-04-24 10:35:00,112.01,112.01,111.88,111.96,9800.0,93.7265,93.7265,93.6177,93.6846,9800.0
2015-04-24 10:40:00,111.96,111.96,111.82,111.82,7000.0,93.6846,93.6846,93.5675,93.5675,7000.0
2015-04-24 10:45:00,111.83,111.85,111.8,111.8,10000.0,93.5759,93.5926,93.5508,93.5508,10000.0
2015-04-24 10:50:00,111.83,111.85,111.72,111.72,26400.0,93.5759,93.5926,93.4838,93.4838,26400.0
2015-04-24 10:55:00,111.71,111.8,111.67,111.77,36200.0,93.4754,93.5508,93.442,93.5257,36200.0
2015-04-24 11:00:00,111.77,111.81,111.72,111.76,18400.0,93.5257,93.5591,93.4838,93.5173,18400.0
2015-04-24 11:05:00,111.78,111.85,111.78,111.82,25000.0,93.534,93.5926,93.534,93.5675,25000.0
2015-04-24 11:10:00,111.84,111.86,111.75,111.77,25800.0,93.5842,93.601,93.5089,93.5257,25800.0
2015-04-24 11:15:00,111.79,111.85,111.72,111.82,19800.0,93.5424,93.5926,93.4838,93.5675,19800.0
2015-04-24 11:20:00,111.8,111.84,111.73,111.83,14400.0,93.5508,93.5842,93.4922,93.5759,14400.0
2015-04-24 11:25:00,111.83,111.85,111.76,111.81,7600.0,93.5759,93.5926,93.5173,93.5591,7600.0
2015-04-24 11:30:00,111.82,111.89,111.75,111.79,59000.0,93.5675,93.6261,93.5089,93.5424,59000.0
2015-04-24 11:35:00,111.79,111.85,111.77,111.77,12800.0,93.5424,93.5926,93.5257,93.5257,12800.0
2015-04-24 11:40:00,111.79,111.8,111.67,111.67,13600.0,93.5424,93.5508,93.442,93.442,13600.0
2015-04-24 11:45:00,111.66,111.75,111.6,111.75,66200.0,93.4336,93.5089,93.3834,93.5089,66200.0
2015-04-24 11:50:00,111.74,111.74,111.63,111.64,12800.0,93.5005,93.5005,93.4085,93.4169,12800.0
2015-04-24 11:55:00,111.61,111.67,111.59,111.61,11000.0,93.3918,93.442,93.375,93.3918,11000.0
2015-04-24 12:00:00,111.63,111.66,111.6,111.66,11000.0,93.4085,93.4336,93.3834,93.4336,11000.0
2015-04-24 12:05:00,111.63,111.71,111.61,111.67,3800.0,93.4085,93.4754,93.3918,93.442,3800.0
2015-04-24 12:10:00,111.73,111.76,111.67,111.75,5200.0,93.4922,93.5173,93.442,93.5089,5200.0
2015-04-24 12:15:00,111.75,111.8,111.73,111.8,6400.0,93.5089,93.5508,93.4922,93.5508,6400.0
2015-04-24 12:20:00,111.8,111.85,111.79,111.81,10600.0,93.5508,93.5926,93.5424,93.5591,10600.0
2015-04-24 12:25:00,111.84,111.85,111.78,111.78,13400.0,93.5842,93.5926,93.534,93.534,13400.0
2015-04-24 12:30:00,111.77,111.79,111.72,111.79,7400.0,93.5257,93.5424,93.4838,93.5424,7400.0
2015-04-24 12:35:00,111.78,111.78,111.7,111.71,3200.0,93.534,93.534,93.4671,93.4754,3200.0
2015-04-24 12:40:00,111.7,111.7,111.64,111.64,3600.0,93.4671,93.4671,93.4169,93.4169,3600.0
2015-04-24 12:45:00,111.63,111.63,111.57,111.57,2000.0,93.4085,93.4085,93.3583,93.3583,2000.0
2015-04-24 12:50:00,111.57,111.67,111.57,111.67,4800.0,93.3583,93.442,93.3583,93.442,4800.0
2015-04-24 12:55:00,111.66,111.67,111.56,111.57,7200.0,93.4336,93.442,93.3499,93.3583,7200.0
2015-04-24 13:00:00,111.58,111.58,111.52,111.52,6200.0,93.3667,93.3667,93.3165,93.3165,6200.0
2015-04-24 13:05:00,111.56,111.56,111.43,111.46,15400.0,93.3499,93.3499,93.2412,93.2663,15400.0
2015-04-24 13:10:00,111.48,111.49,111.42,111.42,7000.0,93.283,93.2914,93.2328,93.2328,7000.0
2015-04-24 13:15:00,111.42,111.5,111.39,111.49,11600.0,93.2328,93.2997,93.2077,93.2914,11600.0
2015-04-24 13:20:00,111.5,111.55,111.49,111.55,4800.0,93.2997,93.3416,93.2914,93.3416,4800.0
2015-04-24 13:25:00,111.55,111.55,111.49,111.53,5800.0,93.3416,93.3416,93.2914,93.3248,5800.0
2015-04-24 13:30:00,111.51,111.55,111.5,111.52,7000.0,93.3081,93.3416,93.2997,93.3165,7000.0
2015-04-24 13:35:00,111.51,111.53,111.39,111.39,17800.0,93.3081,93.3248,93.2077,93.2077,17800.0
2015-04-24 13:40:00,111.41,111.5,111.41,111.5,7600.0,93.2244,93.2997,93.2244,93.2997,7600.0
2015-04-24 13:45:00,111.53,111.57,111.46,111.46,7600.0,93.3248,93.3583,93.2663,93.2663,7600.0
2015-04-24 13:50:00,111.46,111.5,111.42,111.49,8600.0,93.2663,93.2997,93.2328,93.2914,8600.0
2015-04-24 13:55:00,111.49,111.52,111.46,111.5,9800.0,93.2914,93.3165,93.2663,93.2997,9800.0
2015-04-24 14:00:00,111.5,111.54,111.46,111.48,13200.0,93.2997,93.3332,93.2663,93.283,13200.0
2015-04-24 14:05:00,111.48,111.48,111.41,111.44,13000.0,93.283,93.283,93.2244,93.2495,13000.0
2015-04-24 14:10:00,111.45,111.49,111.45,111.45,8600.0,93.2579,93.2914,93.2579,93.2579,8600.0
2015-04-24 14:15:00,111.44,111.44,111.41,111.44,7600.0,93.2495,93.2495,93.2244,93.2495,7600.0
2015-04-24 14:20:00,111.43,111.47,111.42,111.46,4400.0,93.2412,93.2746,93.2328,93.2663,4400.0
2015-04-24 14:25:00,111.45,111.5,111.44,111.5,15200.0,93.2579,93.2997,93.2495,93.2997,15200.0
2015-04-24 14:30:00,111.5,111.51,111.44,111.49,11400.0,93.2997,93.3081,93.2495,93.2914,11400.0
2015-04-24 14:35:00,111.49,111.52,111.47,111.5,21200.0,93.2914,93.3165,93.2746,93.2997,21200.0
2015-04-24 14:40:00,111.5,111.52,111.5,111.52,31800.0,93.2997,93.3165,93.2997,93.3165,31800.0
2015-04-24 14:45:00,111.52,111.53,111.5,111.5,18000.0,93.3165,93.3248,93.2997,93.2997,18000.0
2015-04-24 14:50:00,111.52,111.55,111.5,111.55,28600.0,93.3165,93.3416,93.2997,93.3416,28600.0
2015-04-24 14:55:00,111.55,111.56,111.48,111.55,11000.0,93.3416,93.3499,93.283,93.3416,11000.0
2015-04-24 15:00:00,111.54,111.56,111.42,111.42,11200.0,93.3332,93.3499,93.2328,93.2328,11200.0
2015-04-24 15:05:00,111.42,111.45,111.31,111.31,15200.0,93.2328,93.2579,93.1407,93.1407,15200.0
2015-04-24 15:10:00,111.31,111.34,111.25,111.29,25600.0,93.1407,93.1658,93.0905,93.124,25600.0
2015-04-24 15:15:00,111.29,111.32,111.27,111.31,11400.0,93.124,93.1491,93.1073,93.1407,11400.0
2015-04-24 15:20:00,111.3,111.39,111.26,111.37,19200.0,93.1324,93.2077,93.0989,93.1909,19200.0
2015-04-24 15:25:00,111.37,111.5,111.36,111.5,14200.0,93.1909,93.2997,93.1826,93.2997,14200.0
2015-04-24 15:30:00,111.53,111.58,111.5,111.56,41200.0,93.3248,93.3667,93.2997,93.3499,41200.0
2015-04-24 15:35:00,111.57,111.59,111.53,111.55,20200.0,93.3583,93.375,93.3248,93.3416,20200.0
2015-04-24 15:40:00,111.54,111.58,111.49,111.5,13800.0,93.3332,93.3667,93.2914,93.2997,13800.0
2015-04-24 15:45:00,111.48,111.56,111.42,111.53,36600.0,93.283,93.3499,93.2328,93.3248,36600.0
2015-04-24 15:50:00,111.54,111.56,111.49,111.51,41200.0,93.3332,93.3499,93.2914,93.3081,41200.0
2015-04-24 15:55:00,111.51,111.67,111.49,111.65,68600.0,93.3081,93.442,93.2914,93.4252,68600.0
2015-04-27 09:30:00,111.73,111.98,111.57,111.67,19000.0,93.4922,93.7014,93.3583,93.442,19000.0
2015-04-27 09:35:00,111.91,111.91,111.22,111.47,15400.0,93.6428,93.6428,93.0654,93.2746,15400.0
2015-04-27 09:40:00,111.35,111.52,111.33,111.36,13000.0,93.1742,93.3165,93.1575,93.1826,13000.0
2015-04-27 09:45:00,111.36,111.47,111.25,111.28,20600.0,93.1826,93.2746,93.0905,93.1156,20600.0
2015-04-27 09:50:00,111.33,111.58,111.33,111.57,11200.0,93.1575,93.3667,93.1575,93.3583,11200.0
2015-04-27 09:55:00,111.57,111.65,111.48,111.54,38800.0,93.3583,93.4252,93.283,93.3332,38800.0
2015-04-27 10:00:00,111.51,111.65,111.51,111.59,31000.0,93.3081,93.4252,93.3081,93.375,31000.0
2015-04-27 10:05:00,111.58,111.6,111.34,111.41,16000.0,93.3667,93.3834,93.1658,93.2244,16000.0
2015-04-27 10:10:00,111.43,111.47,111.2,111.24,31800.0,93.2412,93.2746,93.0487,93.0822,31800.0
2015-04-27 10:15:00,111.29,111.4,111.22,111.39,64000.0,93.124,93.216,93.0654,93.2077,64000.0
2015-04-27 10:20:00,111.38,111.49,111.32,111.32,26000.0,93.1993,93.2914,93.1491,93.1491,26000.0
2015-04-27 10:25:00,111.33,111.48,111.32,111.39,13400.0,93.1575,93.283,93.1491,93.2077,13400.0
2015-04-27 10:30:00,111.42,111.51,111.42,111.46,14000.0,93.2328,93.3081,93.2328,93.2663,14000.0
2015-04-27 10:35:00,111.46,111.51,111.42,111.47,11400.0,93.2663,93.3081,93.2328,93.2746,11400.0
2015-04-27 10:40:00,111.44,111.6,111.42,111.59,21600.0,93.2495,93.3834,93.2328,93.375,21600.0
2015-04-27 10:45:00,111.57,111.67,111.51,111.61,12600.0,93.3583,93.442,93.3081,93.3918,12600.0
2015-04-27 10:50:00,111.62,111.62,111.47,111.59,12600.0,93.4001,93.4001,93.2746,93.375,12600.0
2015-04-27 10:55:00,111.57,111.63,111.47,111.56,37800.0,93.3583,93.4085,93.2746,93.3499,37800.0
2015-04-27 11:00:00,111.54,111.64,111.5,111.51,19200.0,93.3332,93.4169,93.2997,93.3081,19200.0
2015-04-27 11:05:00,111.57,111.59,111.49,111.53,9800.0,93.3583,93.375,93.2914,93.3248,9800.0
2015-04-27 11:10:00,111.53,111.61,111.49,111.6,15800.0,93.3248,93.3918,93.2914,93.3834,15800.0
2015-04-27 11:15:00,111.59,111.59,111.51,111.51,13000.0,93.375,93.375,93.3081,93.3081,13000.0
2015-04-27 11:20:00,111.52,111.61,111.52,111.58,10200.0,93.3165,93.3918,93.3165,93.3667,10200.0
2015-04-27 11:25:00,111.57,111.57,111.46,111.5,16200.0,93.3583,93.3583,93.2663,93.2997,16200.0
2015-04-27 11:30:00,111.55,111.61,111.51,111.61,16200.0,93.3416,93.3918,93.3081,93.3918,16200.0
2015-04-27 11:35:00,111.59,111.61,111.52,111.57,12600.0,93.375,93.3918,93.3165,93.3583,12600.0
2015-04-27 11:40:00,111.6,111.71,111.58,111.67,15400.0,93.3834,93.4754,93.3667,93.442,15400.0
2015-04-27 11:45:00,111.68,111.74,111.62,111.67,12800.0,93.4503,93.5005,93.4001,93.442,12800.0
2015-04-27 11:50:00,111.67,111.7,111.64,111.67,6400.0,93.442,93.4671,93.4169,93.442,6400.0
2015-04-27 11:55:00,111.69,111.8,111.64,111.8,6000.0,93.4587,93.5508,93.4169,93.5508,6000.0
2015-04-27 12:00:00,111.77,111.8,111.72,111.75,10400.0,93.5257,93.5508,93.4838,93.5089,10400.0
2015-04-27 12:05:00,111.78,111.79,111.69,111.76,11000.0,93.534,93.5424,93.4587,93.5173,11000.0
2015-04-27 12:10:00,111.75,111.76,111.68,111.71,6200.0,93.5089,93.5173,93.4503,93.4754,6200.0
2015-04-27 12:15:00,111.7,111.7,111.58,111.63,10600.0,93.4671,93.4671,93.3667,93.4085,10600.0
2015-04-27 12:20:00,111.6,111.66,111.51,111.53,19400.0,93.3834,93.4336,93.3081,93.3248,19400.0
2015-04-27 12:25:00,111.53,111.53,111.33,111.41,14600.0,93.3248,93.3248,93.1575,93.2244,14600.0
2015-04-27 12:30:00,111.42,111.42,111.31,111.36,10000.0,93.2328,93.2328,93.1407,93.1826,10000.0
2015-04-27 12:35:00,111.35,111.35,111.24,111.24,13400.0,93.1742,93.1742,93.0822,93.0822,13400.0
2015-04-27 12:40:00,111.24,111.24,111.09,111.09,17600.0,93.0822,93.0822,92.9566,92.9566,17600.0
2015-04-27 12:45:00,111.07,111.08,110.89,110.89,30800.0,92.9399,92.9483,92.7893,92.7893,30800.0
2015-04-27 12:50:00,110.89,110.91,110.79,110.86,17600.0,92.7893,92.806,92.7056,92.7642,17600.0
2015-04-27 12:55:00,110.84,111.0,110.81,111.0,11000.0,92.7475,92.8813,92.7224,92.8813,11000.0
2015-04-27 13:00:00,110.97,111.07,110.97,111.05,15000.0,92.8562,92.9399,92.8562,92.9232,15000.0
2015-04-27 13:05:00,111.05,111.14,111.05,111.09,8200.0,92.9232,92.9985,92.9232,92.9566,8200.0
2015-04-27 13:10:00,111.12,111.16,111.06,111.06,15600.0,92.9818,93.0152,92.9315,92.9315,15600.0
2015-04-27 13:15:00,111.08,111.13,111.01,111.06,13200.0,92.9483,92.9901,92.8897,92.9315,13200.0
2015-04-27 13:20:00,111.03,111.05,110.92,111.0,15000.0,92.9064,92.9232,92.8144,92.8813,15000.0
2015-04-27 13:25:00,111.02,111.11,111.01,111.08,17800.0,92.8981,92.9734,92.8897,92.9483,17800.0
2015-04-27 13:30:00,111.08,111.08,110.96,111.03,15600.0,92.9483,92.9483,92.8479,92.9064,15600.0
2015-04-27 13:35:00,111.02,111.06,110.97,110.99,21800.0,92.8981,92.9315,92.8562,92.873,21800.0
2015-04-27 13:40:00,110.98,110.99,110.81,110.81,31400.0,92.8646,92.873,92.7224,92.7224,31400.0
2015-04-27 13:45:00,110.8,110.84,110.67,110.7,33800.0,92.714,92.7475,92.6052,92.6303,33800.0
2015-04-27 13:50:00,110.7,110.73,110.61,110.64,26000.0,92.6303,92.6554,92.555,92.5801,26000.0
2015-04-27 13:55:00,110.64,110.71,110.6,110.64,38600.0,92.5801,92.6387,92.5466,92.5801,38600.0
2015-04-27 14:00:00,110.67,110.77,110.64,110.65,16400.0,92.6052,92.6889,92.5801,92.5885,16400.0
2015-04-27 14:05:00,110.65,110.67,110.58,110.6,20200.0,92.5885,92.6052,92.5299,92.5466,20200.0
2015-04-27 14:10:00,110.61,110.7,110.6,110.64,15800.0,92.555,92.6303,92.5466,92.5801,15800.0
2015-04-27 14:15:00,110.64,110.76,110.61,110.75,12000.0,92.5801,92.6805,92.555,92.6721,12000.0
2015-04-27 14:20:00,110.76,110.8,110.73,110.78,8200.0,92.6805,92.714,92.6554,92.6973,8200.0
2015-04-27 14:25:00,110.79,110.86,110.76,110.77,11800.0,92.7056,92.7642,92.6805,92.6889,11800.0
2015-04-27 14:30:00,110.77,110.8,110.69,110.74,31600.0,92.6889,92.714,92.6219,92.6638,31600.0
2015-04-27 14:35:00,110.72,110.73,110.6,110.61,18600.0,92.647,92.6554,92.5466,92.555,18600.0
2015-04-27 14:40:00,110.64,110.76,110.64,110.76,15800.0,92.5801,92.6805,92.5801,92.6805,15800.0
2015-04-27 14:45:00,110.74,110.74,110.58,110.61,17400.0,92.6638,92.6638,92.5299,92.555,17400.0
2015-04-27 14:50:00,110.58,110.78,110.57,110.78,39800.0,92.5299,92.6973,92.5215,92.6973,39800.0
2015-04-27 14:55:00,110.77,110.91,110.77,110.9,14600.0,92.6889,92.806,92.6889,92.7977,14600.0
2015-04-27 15:00:00,110.89,110.99,110.87,110.97,27000.0,92.7893,92.873,92.7726,92.8562,27000.0
2015-04-27 15:05:00,110.96,111.03,110.94,110.98,14600.0,92.8479,92.9064,92.8311,92.8646,14600.0
2015-04-27 15:10:00,111.01,111.01,110.81,110.83,17600.0,92.8897,92.8897,92.7224,92.7391,17600.0
2015-04-27 15:15:00,110.83,110.86,110.58,110.58,20200.0,92.7391,92.7642,92.5299,92.5299,20200.0
2015-04-27 15:20:00,110.59,110.65,110.58,110.61,18400.0,92.5383,92.5885,92.5299,92.555,18400.0
2015-04-27 15:25:00,110.61,110.61,110.51,110.51,23400.0,92.555,92.555,92.4713,92.4713,23400.0
2015-04-27 15:30:00,110.52,110.54,110.32,110.33,38000.0,92.4797,92.4964,92.3123,92.3207,38000.0
2015-04-27 15:35:00,110.34,110.47,110.32,110.45,40400.0,92.3291,92.4379,92.3123,92.4211,40400.0
2015-04-27 15:40:00,110.46,110.46,110.33,110.45,38800.0,92.4295,92.4295,92.3207,92.4211,38800.0
2015-04-27 15:45:00,110.45,110.47,110.2,110.21,64200.0,92.4211,92.4379,92.2119,92.2203,64200.0
2015-04-27 15:50:00,110.21,110.29,110.19,110.26,72400.0,92.2203,92.2872,92.2036,92.2621,72400.0
2015-04-27 15:55:00,110.27,110.46,110.26,110.42,87800.0,92.2705,92.4295,92.2621,92.396,87800.0
2015-04-28 09:30:00,110.27,110.67,110.13,110.23,17200.0,92.2705,92.6052,92.1534,92.237,17200.0
2015-04-28 09:35:00,110.29,110.32,109.7,110.17,32800.0,92.2872,92.3123,91.7935,92.1868,32800.0
2015-04-28 09:40:00,110.17,110.34,109.96,109.99,20600.0,92.1868,92.3291,92.0111,92.0362,20600.0
2015-04-28 09:45:00,110.17,110.35,109.71,110.32,42600.0,92.1868,92.3374,91.8019,92.3123,42600.0
2015-04-28 09:50:00,110.38,110.5,110.19,110.19,47600.0,92.3625,92.463,92.2036,92.2036,47600.0
2015-04-28 09:55:00,110.17,110.36,110.17,110.25,11200.0,92.1868,92.3458,92.1868,92.2538,11200.0
2015-04-28 10:00:00,110.36,110.36,109.95,110.07,10200.0,92.3458,92.3458,92.0027,92.1031,10200.0
2015-04-28 10:05:00,110.0,110.11,109.67,109.67,16800.0,92.0446,92.1366,91.7684,91.7684,16800.0
2015-04-28 10:10:00,109.76,109.89,109.57,109.57,12800.0,91.8437,91.9525,91.6848,91.6848,12800.0
2015-04-28 10:15:00,109.6,109.76,109.6,109.66,11400.0,91.7099,91.8437,91.7099,91.7601,11400.0
2015-04-28 10:20:00,109.62,109.83,109.62,109.67,14800.0,91.7266,91.9023,91.7266,91.7684,14800.0
2015-04-28 10:25:00,109.71,109.71,109.33,109.42,18400.0,91.8019,91.8019,91.4839,91.5592,18400.0
2015-04-28 10:30:00,109.39,109.57,109.32,109.48,17800.0,91.5341,91.6848,91.4756,91.6095,17800.0
2015-04-28 10:35:00,109.48,109.51,109.3,109.37,48400.0,91.6095,91.6346,91.4588,91.5174,48400.0
2015-04-28 10:40:00,109.42,109.61,109.39,109.61,31200.0,91.5592,91.7182,91.5341,91.7182,31200.0
2015-04-28 10:45:00,109.54,109.6,109.48,109.51,10600.0,91.6597,91.7099,91.6095,91.6346,10600.0
2015-04-28 10:50:00,109.54,109.61,109.51,109.51,11200.0,91.6597,91.7182,91.6346,91.6346,11200.0
2015-04-28 10:55:00,109.49,109.65,109.45,109.65,9800.0,91.6178,91.7517,91.5843,91.7517,9800.0
2015-04-28 11:00:00,109.65,110.02,109.65,110.02,10400.0,91.7517,92.0613,91.7517,92.0613,10400.0
2015-04-28 11:05:00,110.0,110.05,109.83,109.83,24400.0,92.0446,92.0864,91.9023,91.9023,24400.0
2015-04-28 11:10:00,109.85,109.96,109.81,109.81,10600.0,91.9191,92.0111,91.8856,91.8856,10600.0
2015-04-28 11:15:00,109.82,109.84,109.65,109.73,14800.0,91.894,91.9107,91.7517,91.8186,14800.0
2015-04-28 11:20:00,109.78,109.78,109.64,109.64,13000.0,91.8605,91.8605,91.7433,91.7433,13000.0
2015-04-28 11:25:00,109.64,109.74,109.61,109.69,10600.0,91.7433,91.827,91.7182,91.7852,10600.0
2015-04-28 11:30:00,109.69,109.75,109.63,109.66,9800.0,91.7852,91.8354,91.735,91.7601,9800.0
2015-04-28 11:35:00,109.67,109.78,109.67,109.71,35800.0,91.7684,91.8605,91.7684,91.8019,35800.0
2015-04-28 11:40:00,109.7,109.78,109.61,109.72,55800.0,91.7935,91.8605,91.7182,91.8103,55800.0
2015-04-28 11:45:00,109.72,109.83,109.58,109.8,13200.0,91.8103,91.9023,91.6931,91.8772,13200.0
2015-04-28 11:50:00,109.8,109.86,109.79,109.79,15600.0,91.8772,91.9274,91.8688,91.8688,15600.0
2015-04-28 11:55:00,109.78,109.89,109.73,109.83,19800.0,91.8605,91.9525,91.8186,91.9023,19800.0
2015-04-28 12:00:00,109.82,109.94,109.82,109.9,52400.0,91.894,91.9944,91.894,91.9609,52400.0
2015-04-28 12:05:00,109.86,109.88,109.66,109.82,23200.0,91.9274,91.9442,91.7601,91.894,23200.0
2015-04-28 12:10:00,109.8,109.83,109.67,109.67,10800.0,91.8772,91.9023,91.7684,91.7684,10800.0
2015-04-28 12:15:00,109.66,109.71,109.52,109.52,8600.0,91.7601,91.8019,91.6429,91.6429,8600.0
2015-04-28 12:20:00,109.53,109.71,109.53,109.63,20800.0,91.6513,91.8019,91.6513,91.735,20800.0
2015-04-28 12:25:00,109.63,109.75,109.63,109.65,11000.0,91.735,91.8354,91.735,91.7517,11000.0
2015-04-28 12:30:00,109.68,109.72,109.61,109.61,13000.0,91.7768,91.8103,91.7182,91.7182,13000.0
2015-04-28 12:35:00,109.61,109.65,109.58,109.58,9000.0,91.7182,91.7517,91.6931,91.6931,9000.0
2015-04-28 12:40:00,109.63,109.79,109.6,109.76,22600.0,91.735,91.8688,91.7099,91.8437,22600.0
2015-04-28 12:45:00,109.75,109.77,109.72,109.72,8800.0,91.8354,91.8521,91.8103,91.8103,8800.0
2015-04-28 12:50:00,109.73,109.81,109.71,109.75,11200.0,91.8186,91.8856,91.8019,91.8354,11200.0
2015-04-28 12:55:00,109.75,109.78,109.7,109.77,8600.0,91.8354,91.8605,91.7935,91.8521,8600.0
2015-04-28 13:00:00,109.78,109.86,109.77,109.86,10800.0,91.8605,91.9274,91.8521,91.9274,10800.0
2015-04-28 13:05:00,109.87,109.91,109.81,109.81,19800.0,91.9358,91.9693,91.8856,91.8856,19800.0
2015-04-28 13:10:00,109.81,109.83,109.67,109.72,16000.0,91.8856,91.9023,91.7684,91.8103,16000.0
2015-04-28 13:15:00,109.7,109.76,109.7,109.72,8800.0,91.7935,91.8437,91.7935,91.8103,8800.0
2015-04-28 13:20:00,109.72,109.81,109.7,109.7,14000.0,91.8103,91.8856,91.7935,91.7935,14000.0
2015-04-28 13:25:00,109.7,109.7,109.6,109.67,9400.0,91.7935,91.7935,91.7099,91.7684,9400.0
2015-04-28 13:30:00,109.64,109.69,109.63,109.63,9000.0,91.7433,91.7852,91.735,91.735,9000.0
2015-04-28 13:35:00,109.68,109.83,109.68,109.83,12400.0,91.7768,91.9023,91.7768,91.9023,12400.0
2015-04-28 13:40:00,109.82,109.86,109.8,109.85,64600.0,91.894,91.9274,91.8772,91.9191,64600.0
2015-04-28 13:45:00,109.86,110.13,109.86,110.12,51400.0,91.9274,92.1534,91.9274,92.145,51400.0
2015-04-28 13:50:00,110.13,110.18,110.1,110.11,7000.0,92.1534,92.1952,92.1282,92.1366,7000.0
2015-04-28 13:55:00,110.11,110.16,110.06,110.11,7800.0,92.1366,92.1785,92.0948,92.1366,7800.0
2015-04-28 14:00:00,110.09,110.09,109.77,109.8,29400.0,92.1199,92.1199,91.8521,91.8772,29400.0
2015-04-28 14:05:00,109.77,109.85,109.77,109.85,7400.0,91.8521,91.9191,91.8521,91.9191,7400.0
2015-04-28 14:10:00,109.87,109.94,109.85,109.94,5800.0,91.9358,91.9944,91.9191,91.9944,5800.0
2015-04-28 14:15:00,109.92,110.0,109.91,109.98,8400.0,91.9776,92.0446,91.9693,92.0278,8400.0
2015-04-28 14:20:00,109.97,109.98,109.88,109.92,15800.0,92.0195,92.0278,91.9442,91.9776,15800.0
2015-04-28 14:25:00,109.95,110.02,109.94,110.0,12800.0,92.0027,92.0613,91.9944,92.0446,12800.0
2015-04-28 14:30:00,109.99,110.01,109.91,110.01,7400.0,92.0362,92.0529,91.9693,92.0529,7400.0
2015-04-28 14:35:00,110.0,110.11,109.95,110.11,5400.0,92.0446,92.1366,92.0027,92.1366,5400.0
2015-04-28 14:40:00,110.1,110.12,110.09,110.11,7800.0,92.1282,92.145,92.1199,92.1366,7800.0
2015-04-28 14:45:00,110.11,110.19,110.1,110.19,27000.0,92.1366,92.2036,92.1282,92.2036,27000.0
2015-04-28 14:50:00,110.21,110.25,110.1,110.1,10800.0,92.2203,92.2538,92.1282,92.1282,10800.0
2015-04-28 14:55:00,110.11,110.11,110.04,110.07,8200.0,92.1366,92.1366,92.078,92.1031,8200.0
2015-04-28 15:00:00,110.07,110.29,110.07,110.28,31200.0,92.1031,92.2872,92.1031,92.2789,31200.0
2015-04-28 15:05:00,110.27,110.27,110.22,110.27,7400.0,92.2705,92.2705,92.2287,92.2705,7400.0
2015-04-28 15:10:00,110.26,110.28,110.2,110.24,16400.0,92.2621,92.2789,92.2119,92.2454,16400.0
2015-04-28 15:15:00,110.25,110.26,110.17,110.17,12400.0,92.2538,92.2621,92.1868,92.1868,12400.0
2015-04-28 15:20:00,110.14,110.26,110.14,110.22,23600.0,92.1617,92.2621,92.1617,92.2287,23600.0
2015-04-28 15:25:00,110.23,110.26,110.14,110.26,8000.0,92.237,92.2621,92.1617,92.2621,8000.0
2015-04-28 15:30:00,110.22,110.23,110.16,110.21,53800.0,92.2287,92.237,92.1785,92.2203,53800.0
2015-04-28 15:35:00,110.21,110.21,110.17,110.21,18600.0,92.2203,92.2203,92.1868,92.2203,18600.0
2015-04-28 15:40:00,110.2,110.2,110.1,110.16,18800.0,92.2119,92.2119,92.1282,92.1785,18800.0
2015-04-28 15:45:00,110.14,110.23,110.1,110.16,31600.0,92.1617,92.237,92.1282,92.1785,31600.0
2015-04-28 15:50:00,110.16,110.35,110.14,110.31,42400.0,92.1785,92.3374,92.1617,92.304,42400.0
2015-04-28 15:55:00,110.32,110.38,110.31,110.36,70800.0,92.3123,92.3625,92.304,92.3458,70800.0
2015-04-29 09:30:00,109.85,110.08,109.74,109.74,25600.0,91.9191,92.1115,91.827,91.827,25600.0
2015-04-29 09:35:00,109.57,110.08,109.57,109.85,12800.0,91.6848,92.1115,91.6848,91.9191,12800.0
2015-04-29 09:40:00,109.83,109.9,109.66,109.85,14400.0,91.9023,91.9609,91.7601,91.9191,14400.0
2015-04-29 09:45:00,109.88,110.0,109.67,109.78,8600.0,91.9442,92.0446,91.7684,91.8605,8600.0
2015-04-29 09:50:00,109.79,110.08,109.78,110.08,10600.0,91.8688,92.1115,91.8605,92.1115,10600.0
2015-04-29 09:55:00,110.14,110.14,109.88,109.88,14200.0,92.1617,92.1617,91.9442,91.9442,14200.0
2015-04-29 10:00:00,109.97,110.09,109.8,109.89,9400.0,92.0195,92.1199,91.8772,91.9525,9400.0
2015-04-29 10:05:00,109.86,109.9,109.67,109.71,9600.0,91.9274,91.9609,91.7684,91.8019,9600.0
2015-04-29 10:10:00,109.7,110.04,109.7,110.03,10400.0,91.7935,92.078,91.7935,92.0697,10400.0
2015-04-29 10:15:00,110.02,110.02,109.85,109.98,19400.0,92.0613,92.0613,91.9191,92.0278,19400.0
2015-04-29 10:20:00,109.94,110.04,109.92,110.02,16800.0,91.9944,92.078,91.9776,92.0613,16800.0
2015-04-29 10:25:00,109.97,110.16,109.95,110.08,12400.0,92.0195,92.1785,92.0027,92.1115,12400.0
2015-04-29 10:30:00,110.05,110.24,110.04,110.17,10800.0,92.0864,92.2454,92.078,92.1868,10800.0
2015-04-29 10:35:00,110.17,110.3,110.17,110.28,17200.0,92.1868,92.2956,92.1868,92.2789,17200.0
2015-04-29 10:40:00,110.26,110.41,110.24,110.38,36200.0,92.2621,92.3876,92.2454,92.3625,36200.0
2015-04-29 10:45:00,110.39,110.5,110.27,110.43,30800.0,92.3709,92.463,92.2705,92.4044,30800.0
2015-04-29 10:50:00,110.42,110.68,110.41,110.63,31000.0,92.396,92.6136,92.3876,92.5717,31000.0
2015-04-29 10:55:00,110.62,110.66,110.47,110.66,16800.0,92.5634,92.5968,92.4379,92.5968,16800.0
2015-04-29 11:00:00,110.61,110.75,110.6,110.74,15000.0,92.555,92.6721,92.5466,92.6638,15000.0
2015-04-29 11:05:00,110.75,110.81,110.69,110.69,13800.0,92.6721,92.7224,92.6219,92.6219,13800.0
2015-04-29 11:10:00,110.69,110.7,110.58,110.64,10200.0,92.6219,92.6303,92.5299,92.5801,10200.0
2015-04-29 11:15:00,110.64,110.71,110.61,110.69,44800.0,92.5801,92.6387,92.555,92.6219,44800.0
2015-04-29 11:20:00,110.69,110.8,110.69,110.72,5200.0,92.6219,92.714,92.6219,92.647,5200.0
2015-04-29 11:25:00,110.72,110.8,110.61,110.64,10200.0,92.647,92.714,92.555,92.5801,10200.0
2015-04-29 11:30:00,110.67,110.72,110.61,110.61,12400.0,92.6052,92.647,92.555,92.555,12400.0
2015-04-29 11:35:00,110.64,110.67,110.55,110.64,8800.0,92.5801,92.6052,92.5048,92.5801,8800.0
2015-04-29 11:40:00,110.64,110.72,110.64,110.68,16800.0,92.5801,92.647,92.5801,92.6136,16800.0
2015-04-29 11:45:00,110.66,110.74,110.63,110.74,23400.0,92.5968,92.6638,92.5717,92.6638,23400.0
2015-04-29 11:50:00,110.76,110.79,110.73,110.74,9200.0,92.6805,92.7056,92.6554,92.6638,9200.0
2015-04-29 11:55:00,110.76,110.76,110.66,110.73,6600.0,92.6805,92.6805,92.5968,92.6554,6600.0
2015-04-29 12:00:00,110.74,110.79,110.54,110.54,9800.0,92.6638,92.7056,92.4964,92.4964,9800.0
2015-04-29 12:05:00,110.55,110.63,110.52,110.52,9400.0,92.5048,92.5717,92.4797,92.4797,9400.0
2015-04-29 12:10:00,110.5,110.52,110.38,110.44,13000.0,92.463,92.4797,92.3625,92.4127,13000.0
2015-04-29 12:15:00,110.45,110.45,110.28,110.32,10000.0,92.4211,92.4211,92.2789,92.3123,10000.0
2015-04-29 12:20:00,110.32,110.47,110.32,110.47,5600.0,92.3123,92.4379,92.3123,92.4379,5600.0
2015-04-29 12:25:00,110.41,110.42,110.27,110.27,7200.0,92.3876,92.396,92.2705,92.2705,7200.0
2015-04-29 12:30:00,110.28,110.35,110.2,110.33,7600.0,92.2789,92.3374,92.2119,92.3207,7600.0
2015-04-29 12:35:00,110.32,110.32,110.3,110.3,1600.0,92.3123,92.3123,92.2956,92.2956,1600.0
2015-04-29 12:40:00,110.3,110.47,110.25,110.43,22600.0,92.2956,92.4379,92.2538,92.4044,22600.0
2015-04-29 12:45:00,110.45,110.54,110.44,110.51,11800.0,92.4211,92.4964,92.4127,92.4713,11800.0
2015-04-29 12:50:00,110.53,110.54,110.48,110.48,3400.0,92.4881,92.4964,92.4462,92.4462,3400.0
2015-04-29 12:55:00,110.44,110.66,110.44,110.66,7000.0,92.4127,92.5968,92.4127,92.5968,7000.0
2015-04-29 13:00:00,110.63,110.63,110.42,110.42,4800.0,92.5717,92.5717,92.396,92.396,4800.0
2015-04-29 13:05:00,110.39,110.46,110.39,110.41,3800.0,92.3709,92.4295,92.3709,92.3876,3800.0
2015-04-29 13:10:00,110.45,110.45,110.35,110.45,7000.0,92.4211,92.4211,92.3374,92.4211,7000.0
2015-04-29 13:15:00,110.5,110.53,110.42,110.53,10400.0,92.463,92.4881,92.396,92.4881,10400.0
2015-04-29 13:20:00,110.51,110.6,110.42,110.49,16400.0,92.4713,92.5466,92.396,92.4546,16400.0
2015-04-29 13:25:00,110.5,110.54,110.44,110.45,5000.0,92.463,92.4964,92.4127,92.4211,5000.0
2015-04-29 13:30:00,110.45,110.54,110.43,110.43,7400.0,92.4211,92.4964,92.4044,92.4044,7400.0
2015-04-29 13:35:00,110.41,110.54,110.38,110.53,8400.0,92.3876,92.4964,92.3625,92.4881,8400.0
2015-04-29 13:40:00,110.55,110.69,110.54,110.64,8000.0,92.5048,92.6219,92.4964,92.5801,8000.0
2015-04-29 13:45:00,110.64,110.67,110.58,110.61,5400.0,92.5801,92.6052,92.5299,92.555,5400.0
2015-04-29 13:50:00,110.62,110.69,110.61,110.64,8400.0,92.5634,92.6219,92.555,92.5801,8400.0
2015-04-29 13:55:00,110.66,110.98,110.66,110.95,22200.0,92.5968,92.8646,92.5968,92.8395,22200.0
2015-04-29 14:00:00,110.86,111.08,110.73,111.04,38600.0,92.7642,92.9483,92.6554,92.9148,38600.0
2015-04-29 14:05:00,111.05,111.14,110.7,110.8,11200.0,92.9232,92.9985,92.6303,92.714,11200.0
2015-04-29 14:10:00,110.72,110.89,110.62,110.67,12400.0,92.647,92.7893,92.5634,92.6052,12400.0
2015-04-29 14:15:00,110.64,110.96,110.64,110.89,11600.0,92.5801,92.8479,92.5801,92.7893,11600.0
2015-04-29 14:20:00,110.88,111.05,110.81,110.96,11800.0,92.7809,92.9232,92.7224,92.8479,11800.0
2015-04-29 14:25:00,111.02,111.02,110.87,110.94,10600.0,92.8981,92.8981,92.7726,92.8311,10600.0
2015-04-29 14:30:00,110.88,111.13,110.87,111.09,10800.0,92.7809,92.9901,92.7726,92.9566,10800.0
2015-04-29 14:35:00,111.07,111.16,110.91,110.94,9200.0,92.9399,93.0152,92.806,92.8311,9200.0
2015-04-29 14:40:00,110.98,111.14,110.97,111.08,6600.0,92.8646,92.9985,92.8562,92.9483,6600.0
2015-04-29 14:45:00,111.08,111.1,110.86,110.92,18200.0,92.9483,92.965,92.7642,92.8144,18200.0
2015-04-29 14:50:00,110.92,110.95,110.79,110.86,13400.0,92.8144,92.8395,92.7056,92.7642,13400.0
2015-04-29 14:55:00,110.9,110.94,110.89,110.89,4800.0,92.7977,92.8311,92.7893,92.7893,4800.0
2015-04-29 15:00:00,110.91,110.98,110.79,110.79,16600.0,92.806,92.8646,92.7056,92.7056,16600.0
2015-04-29 15:05:00,110.81,110.88,110.72,110.82,26000.0,92.7224,92.7809,92.647,92.7307,26000.0
2015-04-29 15:10:00,110.81,110.91,110.73,110.89,23200.0,92.7224,92.806,92.6554,92.7893,23200.0
2015-04-29 15:15:00,110.91,110.99,110.81,110.92,42800.0,92.806,92.873,92.7224,92.8144,42800.0
2015-04-29 15:20:00,110.9,111.0,110.89,110.93,28000.0,92.7977,92.8813,92.7893,92.8228,28000.0
2015-04-29 15:25:00,110.94,111.03,110.92,111.0,27400.0,92.8311,92.9064,92.8144,92.8813,27400.0
2015-04-29 15:30:00,110.99,111.08,110.99,111.0,25200.0,92.873,92.9483,92.873,92.8813,25200.0
2015-04-29 15:35:00,111.0,111.14,111.0,111.11,25800.0,92.8813,92.9985,92.8813,92.9734,25800.0
2015-04-29 15:40:00,111.13,111.16,111.09,111.14,51000.0,92.9901,93.0152,92.9566,92.9985,51000.0
2015-04-29 15:45:00,111.13,111.13,111.01,111.08,34000.0,92.9901,92.9901,92.8897,92.9483,34000.0
2015-04-29 15:50:00,111.08,111.09,111.03,111.07,57400.0,92.9483,92.9566,92.9064,92.9399,57400.0
2015-04-29 15:55:00,111.09,111.17,111.04,111.05,72400.0,92.9566,93.0236,92.9148,92.9232,72400.0
2015-04-30 09:30:00,110.24,111.02,110.01,110.74,29000.0,92.2454,92.8981,92.0529,92.6638,29000.0
2015-04-30 09:35:00,110.58,111.23,110.58,111.09,11600.0,92.5299,93.0738,92.5299,92.9566,11600.0
2015-04-30 09:40:00,111.08,111.08,110.7,110.71,17400.0,92.9483,92.9483,92.6303,92.6387,17400.0
2015-04-30 09:45:00,110.58,111.15,110.55,111.14,17600.0,92.5299,93.0069,92.5048,92.9985,17600.0
2015-04-30 09:50:00,111.03,111.03,110.64,110.9,14800.0,92.9064,92.9064,92.5801,92.7977,14800.0
2015-04-30 09:55:00,110.91,110.91,110.7,110.86,77800.0,92.806,92.806,92.6303,92.7642,77800.0
2015-04-30 10:00:00,110.82,110.89,110.73,110.81,15000.0,92.7307,92.7893,92.6554,92.7224,15000.0
2015-04-30 10:05:00,110.82,110.98,110.81,110.98,18200.0,92.7307,92.8646,92.7224,92.8646,18200.0
2015-04-30 10:10:00,110.98,111.24,110.92,111.08,56200.0,92.8646,93.0822,92.8144,92.9483,56200.0
2015-04-30 10:15:00,111.01,111.12,110.96,111.01,33200.0,92.8897,92.9818,92.8479,92.8897,33200.0
2015-04-30 10:20:00,111.09,111.14,110.95,110.98,13000.0,92.9566,92.9985,92.8395,92.8646,13000.0
2015-04-30 10:25:00,110.95,111.11,110.92,111.04,8000.0,92.8395,92.9734,92.8144,92.9148,8000.0
2015-04-30 10:30:00,111.0,111.11,110.96,111.06,39800.0,92.8813,92.9734,92.8479,92.9315,39800.0
2015-04-30 10:35:00,111.06,111.11,111.03,111.06,8600.0,92.9315,92.9734,92.9064,92.9315,8600.0
2015-04-30 10:40:00,111.01,111.11,110.97,111.08,13600.0,92.8897,92.9734,92.8562,92.9483,13600.0
2015-04-30 10:45:00,111.07,111.23,110.98,111.0,11400.0,92.9399,93.0738,92.8646,92.8813,11400.0
2015-04-30 10:50:00,111.03,111.08,110.95,111.03,13600.0,92.9064,92.9483,92.8395,92.9064,13600.0
2015-04-30 10:55:00,111.0,111.23,110.97,111.17,35200.0,92.8813,93.0738,92.8562,93.0236,35200.0
2015-04-30 11:00:00,111.2,111.33,111.2,111.33,14000.0,93.0487,93.1575,93.0487,93.1575,14000.0
2015-04-30 11:05:00,111.39,111.58,111.39,111.41,6600.0,93.2077,93.3667,93.2077,93.2244,6600.0
2015-04-30 11:10:00,111.44,111.53,111.41,111.44,4400.0,93.2495,93.3248,93.2244,93.2495,4400.0
2015-04-30 11:15:00,111.37,111.39,111.31,111.31,3800.0,93.1909,93.2077,93.1407,93.1407,3800.0
2015-04-30 11:20:00,111.3,111.41,111.24,111.37,23800.0,93.1324,93.2244,93.0822,93.1909,23800.0
2015-04-30 11:25:00,111.32,111.34,111.21,111.24,6400.0,93.1491,93.1658,93.0571,93.0822,6400.0
2015-04-30 11:30:00,111.28,111.39,111.24,111.3,11800.0,93.1156,93.2077,93.0822,93.1324,11800.0
2015-04-30 11:35:00,111.33,111.33,111.19,111.19,5200.0,93.1575,93.1575,93.0403,93.0403,5200.0
2015-04-30 11:40:00,111.18,111.3,111.17,111.18,5200.0,93.032,93.1324,93.0236,93.032,5200.0
2015-04-30 11:45:00,111.2,111.25,111.2,111.25,3000.0,93.0487,93.0905,93.0487,93.0905,3000.0
2015-04-30 11:50:00,111.22,111.23,111.11,111.11,8400.0,93.0654,93.0738,92.9734,92.9734,8400.0
2015-04-30 11:55:00,111.14,111.14,110.96,111.01,19800.0,92.9985,92.9985,92.8479,92.8897,19800.0
2015-04-30 12:00:00,111.04,111.08,111.04,111.06,2000.0,92.9148,92.9483,92.9148,92.9315,2000.0
2015-04-30 12:05:00,111.08,111.08,110.95,110.99,25600.0,92.9483,92.9483,92.8395,92.873,25600.0
2015-04-30 12:10:00,110.99,111.13,110.99,111.13,7800.0,92.873,92.9901,92.873,92.9901,7800.0
2015-04-30 12:15:00,111.11,111.19,111.08,111.11,8000.0,92.9734,93.0403,92.9483,92.9734,8000.0
2015-04-30 12:20:00,111.1,111.1,110.88,111.03,11600.0,92.965,92.965,92.7809,92.9064,11600.0
2015-04-30 12:25:00,111.01,111.1,110.98,111.1,8600.0,92.8897,92.965,92.8646,92.965,8600.0
2015-04-30 12:30:00,111.08,111.11,110.97,111.11,8400.0,92.9483,92.9734,92.8562,92.9734,8400.0
2015-04-30 12:35:00,111.08,111.08,111.01,111.01,5400.0,92.9483,92.9483,92.8897,92.8897,5400.0
2015-04-30 12:40:00,111.01,111.08,110.96,111.07,9400.0,92.8897,92.9483,92.8479,92.9399,9400.0
2015-04-30 12:45:00,111.02,111.02,110.95,111.02,9200.0,92.8981,92.8981,92.8395,92.8981,9200.0
2015-04-30 12:50:00,111.02,111.02,110.92,111.0,24800.0,92.8981,92.8981,92.8144,92.8813,24800.0
2015-04-30 12:55:00,111.0,111.09,110.96,111.09,13600.0,92.8813,92.9566,92.8479,92.9566,13600.0
2015-04-30 13:00:00,111.08,111.09,110.92,111.02,11400.0,92.9483,92.9566,92.8144,92.8981,11400.0
2015-04-30 13:05:00,111.01,111.08,110.98,111.08,7400.0,92.8897,92.9483,92.8646,92.9483,7400.0
2015-04-30 13:10:00,111.02,111.04,110.95,111.04,11400.0,92.8981,92.9148,92.8395,92.9148,11400.0
2015-04-30 13:15:00,111.02,111.03,110.92,111.03,12200.0,92.8981,92.9064,92.8144,92.9064,12200.0
2015-04-30 13:20:00,110.98,111.0,110.87,110.88,14000.0,92.8646,92.8813,92.7726,92.7809,14000.0
2015-04-30 13:25:00,110.89,110.95,110.83,110.95,7000.0,92.7893,92.8395,92.7391,92.8395,7000.0
2015-04-30 13:30:00,110.95,111.08,110.91,111.08,15800.0,92.8395,92.9483,92.806,92.9483,15800.0
2015-04-30 13:35:00,111.08,111.08,110.96,111.03,7800.0,92.9483,92.9483,92.8479,92.9064,7800.0
2015-04-30 13:40:00,111.02,111.17,111.02,111.15,5600.0,92.8981,93.0236,92.8981,93.0069,5600.0
2015-04-30 13:45:00,111.16,111.16,111.05,111.08,9000.0,93.0152,93.0152,92.9232,92.9483,9000.0
2015-04-30 13:50:00,111.02,111.12,111.01,111.08,8400.0,92.8981,92.9818,92.8897,92.9483,8400.0
2015-04-30 13:55:00,111.08,111.16,111.05,111.13,6600.0,92.9483,93.0152,92.9232,92.9901,6600.0
2015-04-30 14:00:00,111.05,111.13,111.0,111.07,21600.0,92.9232,92.9901,92.8813,92.9399,21600.0
2015-04-30 14:05:00,111.06,111.08,110.99,111.08,11200.0,92.9315,92.9483,92.873,92.9483,11200.0
2015-04-30 14:10:00,111.08,111.21,111.05,111.17,7200.0,92.9483,93.0571,92.9232,93.0236,7200.0
2015-04-30 14:15:00,111.2,111.2,111.13,111.17,6000.0,93.0487,93.0487,92.9901,93.0236,6000.0
2015-04-30 14:20:00,111.17,111.2,110.94,110.95,17600.0,93.0236,93.0487,92.8311,92.8395,17600.0
2015-04-30 14:25:00,110.97,111.02,110.96,110.98,18600.0,92.8562,92.8981,92.8479,92.8646,18600.0
2015-04-30 14:30:00,110.97,111.05,110.92,111.02,35800.0,92.8562,92.9232,92.8144,92.8981,35800.0
2015-04-30 14:35:00,111.02,111.02,110.95,110.99,18800.0,92.8981,92.8981,92.8395,92.873,18800.0
2015-04-30 14:40:00,110.99,111.08,110.98,111.06,25600.0,92.873,92.9483,92.8646,92.9315,25600.0
2015-04-30 14:45:00,111.04,111.04,110.92,110.99,42400.0,92.9148,92.9148,92.8144,92.873,42400.0
2015-04-30 14:50:00,110.99,111.02,110.93,110.97,18400.0,92.873,92.8981,92.8228,92.8562,18400.0
2015-04-30 14:55:00,110.91,110.97,110.84,110.87,50400.0,92.806,92.8562,92.7475,92.7726,50400.0
2015-04-30 15:00:00,110.86,110.86,110.5,110.63,56200.0,92.7642,92.7642,92.463,92.5717,56200.0
2015-04-30 15:05:00,110.63,110.67,110.61,110.63,73200.0,92.5717,92.6052,92.555,92.5717,73200.0
2015-04-30 15:10:00,110.64,110.77,110.6,110.77,61000.0,92.5801,92.6889,92.5466,92.6889,61000.0
2015-04-30 15:15:00,110.74,110.79,110.66,110.66,62200.0,92.6638,92.7056,92.5968,92.5968,62200.0
2015-04-30 15:20:00,110.67,110.73,110.54,110.67,13600.0,92.6052,92.6554,92.4964,92.6052,13600.0
2015-04-30 15:25:00,110.63,110.67,110.52,110.67,32200.0,92.5717,92.6052,92.4797,92.6052,32200.0
2015-04-30 15:30:00,110.67,110.87,110.61,110.87,29000.0,92.6052,92.7726,92.555,92.7726,29000.0
2015-04-30 15:35:00,110.83,110.91,110.75,110.77,20800.0,92.7391,92.806,92.6721,92.6889,20800.0
2015-04-30 15:40:00,110.75,110.75,110.61,110.67,40800.0,92.6721,92.6721,92.555,92.6052,40800.0
2015-04-30 15:45:00,110.66,110.74,110.61,110.71,41000.0,92.5968,92.6638,92.555,92.6387,41000.0
2015-04-30 15:50:00,110.71,110.8,110.64,110.77,59200.0,92.6387,92.714,92.5801,92.6889,59200.0
2015-04-30 15:55:00,110.78,110.86,110.73,110.79,105600.0,92.6973,92.7642,92.6554,92.7056,105600.0
2015-05-01 09:30:00,110.86,111.85,110.58,111.57,40600.0,92.7642,93.5926,92.5299,93.3583,40600.0
2015-05-01 09:35:00,111.69,111.83,111.69,111.79,3400.0,93.4587,93.5759,93.4587,93.5424,3400.0
2015-05-01 09:40:00,111.73,111.96,111.65,111.91,10800.0,93.4922,93.6846,93.4252,93.6428,10800.0
2015-05-01 09:45:00,111.96,111.96,111.52,111.57,21200.0,93.6846,93.6846,93.3165,93.3583,21200.0
2015-05-01 09:50:00,111.54,111.58,111.44,111.48,5400.0,93.3332,93.3667,93.2495,93.283,5400.0
2015-05-01 09:55:00,111.51,111.51,111.16,111.26,31000.0,93.3081,93.3081,93.0152,93.0989,31000.0
2015-05-01 10:00:00,111.28,111.41,111.12,111.29,20600.0,93.1156,93.2244,92.9818,93.124,20600.0
2015-05-01 10:05:00,111.29,111.47,111.26,111.44,20400.0,93.124,93.2746,93.0989,93.2495,20400.0
2015-05-01 10:10:00,111.48,111.55,111.4,111.49,29600.0,93.283,93.3416,93.216,93.2914,29600.0
2015-05-01 10:15:00,111.5,111.71,111.47,111.66,11400.0,93.2997,93.4754,93.2746,93.4336,11400.0
2015-05-01 10:20:00,111.71,111.72,111.58,111.63,15600.0,93.4754,93.4838,93.3667,93.4085,15600.0
2015-05-01 10:25:00,111.63,111.67,111.6,111.6,6600.0,93.4085,93.442,93.3834,93.3834,6600.0
2015-05-01 10:30:00,111.67,111.71,111.57,111.58,8400.0,93.442,93.4754,93.3583,93.3667,8400.0
2015-05-01 10:35:00,111.61,111.71,111.57,111.7,17600.0,93.3918,93.4754,93.3583,93.4671,17600.0
2015-05-01 10:40:00,111.64,111.64,111.41,111.54,3000.0,93.4169,93.4169,93.2244,93.3332,3000.0
2015-05-01 10:45:00,111.57,111.58,111.49,111.52,4400.0,93.3583,93.3667,93.2914,93.3165,4400.0
2015-05-01 10:50:00,111.53,111.56,111.44,111.56,14400.0,93.3248,93.3499,93.2495,93.3499,14400.0
2015-05-01 10:55:00,111.53,111.53,111.36,111.42,10400.0,93.3248,93.3248,93.1826,93.2328,10400.0
2015-05-01 11:00:00,111.42,111.56,111.42,111.55,23600.0,93.2328,93.3499,93.2328,93.3416,23600.0
2015-05-01 11:05:00,111.51,111.52,111.45,111.47,6000.0,93.3081,93.3165,93.2579,93.2746,6000.0
2015-05-01 11:10:00,111.47,111.53,111.47,111.53,9800.0,93.2746,93.3248,93.2746,93.3248,9800.0
2015-05-01 11:15:00,111.5,111.59,111.47,111.58,6400.0,93.2997,93.375,93.2746,93.3667,6400.0
2015-05-01 11:20:00,111.57,111.67,111.56,111.64,26600.0,93.3583,93.442,93.3499,93.4169,26600.0
2015-05-01 11:25:00,111.64,111.81,111.62,111.81,13200.0,93.4169,93.5591,93.4001,93.5591,13200.0
2015-05-01 11:30:00,111.83,112.0,111.82,111.96,12000.0,93.5759,93.7181,93.5675,93.6846,12000.0
2015-05-01 11:35:00,111.99,112.0,111.85,111.85,5200.0,93.7097,93.7181,93.5926,93.5926,5200.0
2015-05-01 11:40:00,111.84,111.87,111.74,111.8,6400.0,93.5842,93.6093,93.5005,93.5508,6400.0
2015-05-01 11:45:00,111.8,111.8,111.58,111.64,5600.0,93.5508,93.5508,93.3667,93.4169,5600.0
2015-05-01 11:50:00,111.61,111.77,111.6,111.72,5800.0,93.3918,93.5257,93.3834,93.4838,5800.0
2015-05-01 11:55:00,111.69,111.81,111.67,111.77,7400.0,93.4587,93.5591,93.442,93.5257,7400.0
2015-05-01 12:00:00,111.69,111.7,111.63,111.67,3800.0,93.4587,93.4671,93.4085,93.442,3800.0
2015-05-01 12:05:00,111.66,111.66,111.57,111.61,6200.0,93.4336,93.4336,93.3583,93.3918,6200.0
2015-05-01 12:10:00,111.6,111.69,111.6,111.64,2400.0,93.3834,93.4587,93.3834,93.4169,2400.0
2015-05-01 12:15:00,111.63,111.71,111.63,111.67,6200.0,93.4085,93.4754,93.4085,93.442,6200.0
2015-05-01 12:20:00,111.67,111.84,111.67,111.84,5600.0,93.442,93.5842,93.442,93.5842,5600.0
2015-05-01 12:25:00,111.83,111.83,111.71,111.79,5600.0,93.5759,93.5759,93.4754,93.5424,5600.0
2015-05-01 12:30:00,111.82,111.91,111.78,111.85,7400.0,93.5675,93.6428,93.534,93.5926,7400.0
2015-05-01 12:35:00,111.82,111.86,111.79,111.83,8800.0,93.5675,93.601,93.5424,93.5759,8800.0
2015-05-01 12:40:00,111.82,111.82,111.75,111.79,8000.0,93.5675,93.5675,93.5089,93.5424,8000.0
2015-05-01 12:45:00,111.81,111.81,111.78,111.78,3400.0,93.5591,93.5591,93.534,93.534,3400.0
2015-05-01 12:50:00,111.79,111.83,111.74,111.83,6000.0,93.5424,93.5759,93.5005,93.5759,6000.0
2015-05-01 12:55:00,111.8,111.8,111.74,111.79,7600.0,93.5508,93.5508,93.5005,93.5424,7600.0
2015-05-01 13:00:00,111.79,111.82,111.72,111.75,4200.0,93.5424,93.5675,93.4838,93.5089,4200.0
2015-05-01 13:05:00,111.75,111.77,111.7,111.75,11400.0,93.5089,93.5257,93.4671,93.5089,11400.0
2015-05-01 13:10:00,111.75,111.77,111.72,111.77,5800.0,93.5089,93.5257,93.4838,93.5257,5800.0
2015-05-01 13:15:00,111.79,111.97,111.78,111.96,10600.0,93.5424,93.693,93.534,93.6846,10600.0
2015-05-01 13:20:00,111.96,112.02,111.93,111.97,38000.0,93.6846,93.7348,93.6595,93.693,38000.0
2015-05-01 13:25:00,111.99,112.01,111.93,111.98,11400.0,93.7097,93.7265,93.6595,93.7014,11400.0
2015-05-01 13:30:00,111.99,112.11,111.99,112.08,19400.0,93.7097,93.8102,93.7097,93.7851,19400.0
2015-05-01 13:35:00,112.09,112.2,112.08,112.16,9200.0,93.7934,93.8855,93.7851,93.852,9200.0
2015-05-01 13:40:00,112.17,112.17,112.05,112.1,14800.0,93.8604,93.8604,93.7599,93.8018,14800.0
2015-05-01 13:45:00,112.1,112.19,112.1,112.19,9000.0,93.8018,93.8771,93.8018,93.8771,9000.0
2015-05-01 13:50:00,112.17,112.39,112.17,112.31,10800.0,93.8604,94.0444,93.8604,93.9775,10800.0
2015-05-01 13:55:00,112.26,112.26,112.13,112.19,11000.0,93.9357,93.9357,93.8269,93.8771,11000.0
2015-05-01 14:00:00,112.21,112.22,112.17,112.18,13200.0,93.8938,93.9022,93.8604,93.8687,13200.0
2015-05-01 14:05:00,112.19,112.24,112.17,112.21,22600.0,93.8771,93.9189,93.8604,93.8938,22600.0
2015-05-01 14:10:00,112.19,112.21,112.1,112.11,20200.0,93.8771,93.8938,93.8018,93.8102,20200.0
2015-05-01 14:15:00,112.08,112.16,112.07,112.16,23800.0,93.7851,93.852,93.7767,93.852,23800.0
2015-05-01 14:20:00,112.14,112.17,112.08,112.17,13600.0,93.8353,93.8604,93.7851,93.8604,13600.0
2015-05-01 14:25:00,112.17,112.27,112.17,112.24,8200.0,93.8604,93.944,93.8604,93.9189,8200.0
2015-05-01 14:30:00,112.26,112.26,112.16,112.18,8000.0,93.9357,93.9357,93.852,93.8687,8000.0
2015-05-01 14:35:00,112.17,112.26,112.17,112.26,11400.0,93.8604,93.9357,93.8604,93.9357,11400.0
2015-05-01 14:40:00,112.24,112.26,112.19,112.19,13000.0,93.9189,93.9357,93.8771,93.8771,13000.0
2015-05-01 14:45:00,112.18,112.27,112.17,112.26,19400.0,93.8687,93.944,93.8604,93.9357,19400.0
2015-05-01 14:50:00,112.25,112.27,112.24,112.27,20600.0,93.9273,93.944,93.9189,93.944,20600.0
2015-05-01 14:55:00,112.27,112.3,112.25,112.3,18800.0,93.944,93.9691,93.9273,93.9691,18800.0
2015-05-01 15:00:00,112.28,112.3,112.24,112.28,19600.0,93.9524,93.9691,93.9189,93.9524,19600.0
2015-05-01 15:05:00,112.28,112.38,112.28,112.36,23200.0,93.9524,94.0361,93.9524,94.0193,23200.0
2015-05-01 15:10:00,112.33,112.33,112.28,112.28,29200.0,93.9942,93.9942,93.9524,93.9524,29200.0
2015-05-01 15:15:00,112.28,112.41,112.27,112.39,16000.0,93.9524,94.0612,93.944,94.0444,16000.0
2015-05-01 15:20:00,112.37,112.37,112.28,112.31,31400.0,94.0277,94.0277,93.9524,93.9775,31400.0
2015-05-01 15:25:00,112.31,112.31,112.25,112.27,24800.0,93.9775,93.9775,93.9273,93.944,24800.0
2015-05-01 15:30:00,112.27,112.34,112.25,112.31,26600.0,93.944,94.0026,93.9273,93.9775,26600.0
2015-05-01 15:35:00,112.3,112.38,112.29,112.31,18400.0,93.9691,94.0361,93.9608,93.9775,18400.0
2015-05-01 15:40:00,112.31,112.39,112.24,112.24,18200.0,93.9775,94.0444,93.9189,93.9189,18200.0
2015-05-01 15:45:00,112.26,112.33,112.24,112.33,46400.0,93.9357,93.9942,93.9189,93.9942,46400.0
2015-05-01 15:50:00,112.32,112.33,112.22,112.27,30000.0,93.9859,93.9942,93.9022,93.944,30000.0
2015-05-01 15:55:00,112.26,112.27,112.22,112.23,40400.0,93.9357,93.944,93.9022,93.9106,40400.0
2015-05-04 09:30:00,112.44,112.82,112.29,112.66,24000.0,94.0863,94.4043,93.9608,94.2704,24000.0
2015-05-04 09:35:00,112.67,112.75,112.52,112.52,13000.0,94.2787,94.3457,94.1532,94.1532,13000.0
2015-05-04 09:40:00,112.65,112.77,112.58,112.63,8200.0,94.262,94.3624,94.2034,94.2453,8200.0
2015-05-04 09:45:00,112.78,112.89,112.73,112.84,8000.0,94.3708,94.4628,94.329,94.421,8000.0
2015-05-04 09:50:00,112.82,112.84,112.68,112.79,5400.0,94.4043,94.421,94.2871,94.3792,5400.0
2015-05-04 09:55:00,112.73,112.9,112.73,112.84,6000.0,94.329,94.4712,94.329,94.421,6000.0
2015-05-04 10:00:00,112.86,112.89,112.67,112.83,17400.0,94.4377,94.4628,94.2787,94.4126,17400.0
2015-05-04 10:05:00,112.81,112.91,112.81,112.88,4200.0,94.3959,94.4796,94.3959,94.4545,4200.0
2015-05-04 10:10:00,112.91,112.91,112.79,112.8,6000.0,94.4796,94.4796,94.3792,94.3875,6000.0
2015-05-04 10:15:00,112.81,112.92,112.67,112.89,32400.0,94.3959,94.4879,94.2787,94.4628,32400.0
2015-05-04 10:20:00,112.9,112.96,112.86,112.9,10800.0,94.4712,94.5214,94.4377,94.4712,10800.0
2015-05-04 10:25:00,112.86,112.97,112.86,112.88,9800.0,94.4377,94.5298,94.4377,94.4545,9800.0
2015-05-04 10:30:00,112.91,112.92,112.77,112.85,5400.0,94.4796,94.4879,94.3624,94.4294,5400.0
2015-05-04 10:35:00,112.86,112.88,112.79,112.81,4800.0,94.4377,94.4545,94.3792,94.3959,4800.0
2015-05-04 10:40:00,112.81,112.85,112.78,112.85,21400.0,94.3959,94.4294,94.3708,94.4294,21400.0
2015-05-04 10:45:00,112.84,112.84,112.77,112.79,10400.0,94.421,94.421,94.3624,94.3792,10400.0
2015-05-04 10:50:00,112.79,112.82,112.74,112.74,4800.0,94.3792,94.4043,94.3373,94.3373,4800.0
2015-05-04 10:55:00,112.76,112.76,112.55,112.63,3800.0,94.3541,94.3541,94.1783,94.2453,3800.0
2015-05-04 11:00:00,112.63,112.63,112.55,112.55,4200.0,94.2453,94.2453,94.1783,94.1783,4200.0
2015-05-04 11:05:00,112.55,112.73,112.53,112.67,11600.0,94.1783,94.329,94.1616,94.2787,11600.0
2015-05-04 11:10:00,112.62,112.7,112.62,112.62,1200.0,94.2369,94.3038,94.2369,94.2369,1200.0
2015-05-04 11:15:00,112.6,112.61,112.55,112.56,6800.0,94.2202,94.2285,94.1783,94.1867,6800.0
2015-05-04 11:20:00,112.59,112.61,112.57,112.6,2400.0,94.2118,94.2285,94.1951,94.2202,2400.0
2015-05-04 11:25:00,112.6,112.64,112.6,112.61,3800.0,94.2202,94.2536,94.2202,94.2285,3800.0
2015-05-04 11:30:00,112.58,112.67,112.55,112.61,7400.0,94.2034,94.2787,94.1783,94.2285,7400.0
2015-05-04 11:35:00,112.67,112.72,112.61,112.72,38600.0,94.2787,94.3206,94.2285,94.3206,38600.0
2015-05-04 11:40:00,112.69,112.69,112.62,112.67,3400.0,94.2955,94.2955,94.2369,94.2787,3400.0
2015-05-04 11:45:00,112.65,112.65,112.61,112.63,1800.0,94.262,94.262,94.2285,94.2453,1800.0
2015-05-04 11:50:00,112.64,112.69,112.57,112.66,5400.0,94.2536,94.2955,94.1951,94.2704,5400.0
2015-05-04 11:55:00,112.66,112.73,112.65,112.69,4200.0,94.2704,94.329,94.262,94.2955,4200.0
2015-05-04 12:00:00,112.64,112.74,112.64,112.72,2800.0,94.2536,94.3373,94.2536,94.3206,2800.0
2015-05-04 12:05:00,112.7,112.7,112.64,112.64,4400.0,94.3038,94.3038,94.2536,94.2536,4400.0
2015-05-04 12:10:00,112.65,112.72,112.65,112.68,14600.0,94.262,94.3206,94.262,94.2871,14600.0
2015-05-04 12:15:00,112.67,112.79,112.65,112.79,7000.0,94.2787,94.3792,94.262,94.3792,7000.0
2015-05-04 12:20:00,112.66,112.74,112.66,112.69,7800.0,94.2704,94.3373,94.2704,94.2955,7800.0
2015-05-04 12:25:00,112.67,112.76,112.67,112.76,3800.0,94.2787,94.3541,94.2787,94.3541,3800.0
2015-05-04 12:30:00,112.76,112.92,112.74,112.76,7400.0,94.3541,94.4879,94.3373,94.3541,7400.0
2015-05-04 12:35:00,112.75,112.82,112.73,112.79,4600.0,94.3457,94.4043,94.329,94.3792,4600.0
2015-05-04 12:40:00,112.78,112.8,112.73,112.73,3000.0,94.3708,94.3875,94.329,94.329,3000.0
2015-05-04 12:45:00,112.73,112.78,112.73,112.75,8800.0,94.329,94.3708,94.329,94.3457,8800.0
2015-05-04 12:50:00,112.72,112.76,112.71,112.76,9400.0,94.3206,94.3541,94.3122,94.3541,9400.0
2015-05-04 12:55:00,112.75,112.78,112.7,112.72,7200.0,94.3457,94.3708,94.3038,94.3206,7200.0
2015-05-04 13:00:00,112.72,112.79,112.68,112.79,10000.0,94.3206,94.3792,94.2871,94.3792,10000.0
2015-05-04 13:05:00,112.75,112.75,112.67,112.7,16400.0,94.3457,94.3457,94.2787,94.3038,16400.0
2015-05-04 13:10:00,112.7,112.74,112.67,112.74,20000.0,94.3038,94.3373,94.2787,94.3373,20000.0
2015-05-04 13:15:00,112.74,112.75,112.67,112.71,14600.0,94.3373,94.3457,94.2787,94.3122,14600.0
2015-05-04 13:20:00,112.73,112.73,112.64,112.66,9200.0,94.329,94.329,94.2536,94.2704,9200.0
2015-05-04 13:25:00,112.7,112.74,112.67,112.69,4200.0,94.3038,94.3373,94.2787,94.2955,4200.0
2015-05-04 13:30:00,112.66,112.67,112.63,112.66,8600.0,94.2704,94.2787,94.2453,94.2704,8600.0
2015-05-04 13:35:00,112.64,112.69,112.6,112.69,6000.0,94.2536,94.2955,94.2202,94.2955,6000.0
2015-05-04 13:40:00,112.67,112.74,112.67,112.74,2800.0,94.2787,94.3373,94.2787,94.3373,2800.0
2015-05-04 13:45:00,112.72,112.75,112.67,112.73,6400.0,94.3206,94.3457,94.2787,94.329,6400.0
2015-05-04 13:50:00,112.71,112.76,112.71,112.71,9000.0,94.3122,94.3541,94.3122,94.3122,9000.0
2015-05-04 13:55:00,112.7,112.75,112.7,112.75,4600.0,94.3038,94.3457,94.3038,94.3457,4600.0
2015-05-04 14:00:00,112.74,112.85,112.74,112.76,9400.0,94.3373,94.4294,94.3373,94.3541,9400.0
2015-05-04 14:05:00,112.73,112.76,112.67,112.73,6200.0,94.329,94.3541,94.2787,94.329,6200.0
2015-05-04 14:10:00,112.75,112.76,112.7,112.7,4600.0,94.3457,94.3541,94.3038,94.3038,4600.0
2015-05-04 14:15:00,112.67,112.82,112.67,112.82,23400.0,94.2787,94.4043,94.2787,94.4043,23400.0
2015-05-04 14:20:00,112.84,112.92,112.79,112.88,9400.0,94.421,94.4879,94.3792,94.4545,9400.0
2015-05-04 14:25:00,112.87,112.88,112.83,112.86,5000.0,94.4461,94.4545,94.4126,94.4377,5000.0
2015-05-04 14:30:00,112.86,112.91,112.85,112.86,4600.0,94.4377,94.4796,94.4294,94.4377,4600.0
2015-05-04 14:35:00,112.87,112.94,112.86,112.94,8600.0,94.4461,94.5047,94.4377,94.5047,8600.0
2015-05-04 14:40:00,112.94,113.0,112.92,112.92,12600.0,94.5047,94.5549,94.4879,94.4879,12600.0
2015-05-04 14:45:00,112.91,112.91,112.81,112.83,9600.0,94.4796,94.4796,94.3959,94.4126,9600.0
2015-05-04 14:50:00,112.82,112.83,112.76,112.76,4400.0,94.4043,94.4126,94.3541,94.3541,4400.0
2015-05-04 14:55:00,112.73,112.83,112.73,112.83,17200.0,94.329,94.4126,94.329,94.4126,17200.0
2015-05-04 15:00:00,112.81,112.83,112.74,112.81,10800.0,94.3959,94.4126,94.3373,94.3959,10800.0
2015-05-04 15:05:00,112.79,112.93,112.79,112.89,8000.0,94.3792,94.4963,94.3792,94.4628,8000.0
2015-05-04 15:10:00,112.89,112.89,112.83,112.83,5600.0,94.4628,94.4628,94.4126,94.4126,5600.0
2015-05-04 15:15:00,112.83,112.91,112.79,112.91,11800.0,94.4126,94.4796,94.3792,94.4796,11800.0
2015-05-04 15:20:00,112.88,112.95,112.88,112.93,11000.0,94.4545,94.513,94.4545,94.4963,11000.0
2015-05-04 15:25:00,112.92,112.92,112.88,112.91,5400.0,94.4879,94.4879,94.4545,94.4796,5400.0
2015-05-04 15:30:00,112.86,112.86,112.76,112.76,39800.0,94.4377,94.4377,94.3541,94.3541,39800.0
2015-05-04 15:35:00,112.75,112.81,112.71,112.74,14000.0,94.3457,94.3959,94.3122,94.3373,14000.0
2015-05-04 15:40:00,112.74,112.76,112.64,112.64,11600.0,94.3373,94.3541,94.2536,94.2536,11600.0
2015-05-04 15:45:00,112.63,112.67,112.53,112.53,16800.0,94.2453,94.2787,94.1616,94.1616,16800.0
2015-05-04 15:50:00,112.53,112.58,112.5,112.53,27000.0,94.1616,94.2034,94.1365,94.1616,27000.0
2015-05-04 15:55:00,112.52,112.58,112.51,112.53,34400.0,94.1532,94.2034,94.1449,94.1616,34400.0
2015-05-05 09:30:00,113.25,113.49,112.51,113.24,26800.0,94.7641,94.9649,94.1449,94.7557,26800.0
2015-05-05 09:35:00,113.24,113.35,112.86,112.86,35600.0,94.7557,94.8477,94.4377,94.4377,35600.0
2015-05-05 09:40:00,112.86,112.88,112.76,112.86,5600.0,94.4377,94.4545,94.3541,94.4377,5600.0
2015-05-05 09:45:00,112.79,112.89,112.54,112.56,72600.0,94.3792,94.4628,94.17,94.1867,72600.0
2015-05-05 09:50:00,112.55,112.55,112.36,112.44,7400.0,94.1783,94.1783,94.0193,94.0863,7400.0
2015-05-05 09:55:00,112.36,112.43,112.23,112.23,5200.0,94.0193,94.0779,93.9106,93.9106,5200.0
2015-05-05 10:00:00,112.23,112.31,112.16,112.16,28000.0,93.9106,93.9775,93.852,93.852,28000.0
2015-05-05 10:05:00,112.17,112.46,112.11,112.39,9800.0,93.8604,94.103,93.8102,94.0444,9800.0
2015-05-05 10:10:00,112.32,112.35,112.16,112.22,67400.0,93.9859,94.011,93.852,93.9022,67400.0
2015-05-05 10:15:00,112.14,112.21,112.1,112.11,5800.0,93.8353,93.8938,93.8018,93.8102,5800.0
2015-05-05 10:20:00,112.12,112.44,112.08,112.42,36400.0,93.8185,94.0863,93.7851,94.0696,36400.0
2015-05-05 10:25:00,112.39,112.44,112.29,112.32,29400.0,94.0444,94.0863,93.9608,93.9859,29400.0
2015-05-05 10:30:00,112.32,112.32,112.1,112.1,5000.0,93.9859,93.9859,93.8018,93.8018,5000.0
2015-05-05 10:35:00,112.1,112.23,112.08,112.08,10600.0,93.8018,93.9106,93.7851,93.7851,10600.0
2015-05-05 10:40:00,112.07,112.11,111.99,112.08,3800.0,93.7767,93.8102,93.7097,93.7851,3800.0
2015-05-05 10:45:00,112.08,112.17,112.03,112.15,10200.0,93.7851,93.8604,93.7432,93.8436,10200.0
2015-05-05 10:50:00,112.16,112.17,112.01,112.01,18200.0,93.852,93.8604,93.7265,93.7265,18200.0
2015-05-05 10:55:00,112.01,112.05,111.91,111.91,4000.0,93.7265,93.7599,93.6428,93.6428,4000.0
2015-05-05 11:00:00,111.9,111.9,111.64,111.64,8200.0,93.6344,93.6344,93.4169,93.4169,8200.0
2015-05-05 11:05:00,111.63,111.63,111.42,111.42,21200.0,93.4085,93.4085,93.2328,93.2328,21200.0
2015-05-05 11:10:00,111.46,111.5,111.41,111.46,5000.0,93.2663,93.2997,93.2244,93.2663,5000.0
2015-05-05 11:15:00,111.41,111.45,111.25,111.25,11400.0,93.2244,93.2579,93.0905,93.0905,11400.0
2015-05-05 11:20:00,111.24,111.24,111.13,111.17,4000.0,93.0822,93.0822,92.9901,93.0236,4000.0
2015-05-05 11:25:00,111.17,111.19,111.07,111.09,13200.0,93.0236,93.0403,92.9399,92.9566,13200.0
2015-05-05 11:30:00,111.04,111.15,111.01,111.15,12000.0,92.9148,93.0069,92.8897,93.0069,12000.0
2015-05-05 11:35:00,111.17,111.21,111.11,111.16,10000.0,93.0236,93.0571,92.9734,93.0152,10000.0
2015-05-05 11:40:00,111.16,111.46,111.16,111.46,11800.0,93.0152,93.2663,93.0152,93.2663,11800.0
2015-05-05 11:45:00,111.49,111.5,111.43,111.48,9400.0,93.2914,93.2997,93.2412,93.283,9400.0
2015-05-05 11:50:00,111.47,111.61,111.44,111.47,11400.0,93.2746,93.3918,93.2495,93.2746,11400.0
2015-05-05 11:55:00,111.51,111.79,111.49,111.79,8600.0,93.3081,93.5424,93.2914,93.5424,8600.0
2015-05-05 12:00:00,111.75,111.76,111.61,111.65,14200.0,93.5089,93.5173,93.3918,93.4252,14200.0
2015-05-05 12:05:00,111.66,111.77,111.61,111.77,7000.0,93.4336,93.5257,93.3918,93.5257,7000.0
2015-05-05 12:10:00,111.79,111.89,111.79,111.89,8000.0,93.5424,93.6261,93.5424,93.6261,8000.0
2015-05-05 12:15:00,111.88,111.88,111.8,111.84,4000.0,93.6177,93.6177,93.5508,93.5842,4000.0
2015-05-05 12:20:00,111.85,111.85,111.72,111.73,3000.0,93.5926,93.5926,93.4838,93.4922,3000.0
2015-05-05 12:25:00,111.75,111.75,111.67,111.71,4400.0,93.5089,93.5089,93.442,93.4754,4400.0
2015-05-05 12:30:00,111.73,111.73,111.64,111.73,7200.0,93.4922,93.4922,93.4169,93.4922,7200.0
2015-05-05 12:35:00,111.72,111.72,111.56,111.56,8000.0,93.4838,93.4838,93.3499,93.3499,8000.0
2015-05-05 12:40:00,111.54,111.57,111.47,111.53,5000.0,93.3332,93.3583,93.2746,93.3248,5000.0
2015-05-05 12:45:00,111.5,111.55,111.49,111.55,5400.0,93.2997,93.3416,93.2914,93.3416,5400.0
2015-05-05 12:50:00,111.56,111.6,111.44,111.51,3200.0,93.3499,93.3834,93.2495,93.3081,3200.0
2015-05-05 12:55:00,111.48,111.52,111.45,111.46,4600.0,93.283,93.3165,93.2579,93.2663,4600.0
2015-05-05 13:00:00,111.46,111.49,111.41,111.41,4800.0,93.2663,93.2914,93.2244,93.2244,4800.0
2015-05-05 13:05:00,111.38,111.39,111.32,111.32,4800.0,93.1993,93.2077,93.1491,93.1491,4800.0
2015-05-05 13:10:00,111.3,111.33,111.16,111.16,5400.0,93.1324,93.1575,93.0152,93.0152,5400.0
2015-05-05 13:15:00,111.17,111.21,111.14,111.17,5800.0,93.0236,93.0571,92.9985,93.0236,5800.0
2015-05-05 13:20:00,111.14,111.17,111.05,111.17,6200.0,92.9985,93.0236,92.9232,93.0236,6200.0
2015-05-05 13:25:00,111.17,111.32,111.14,111.31,7200.0,93.0236,93.1491,92.9985,93.1407,7200.0
2015-05-05 13:30:00,111.31,111.35,111.3,111.3,8200.0,93.1407,93.1742,93.1324,93.1324,8200.0
2015-05-05 13:35:00,111.28,111.36,111.25,111.36,5400.0,93.1156,93.1826,93.0905,93.1826,5400.0
2015-05-05 13:40:00,111.38,111.42,111.27,111.29,7400.0,93.1993,93.2328,93.1073,93.124,7400.0
2015-05-05 13:45:00,111.34,111.34,111.25,111.26,10600.0,93.1658,93.1658,93.0905,93.0989,10600.0
2015-05-05 13:50:00,111.23,111.31,111.16,111.19,17800.0,93.0738,93.1407,93.0152,93.0403,17800.0
2015-05-05 13:55:00,111.17,111.17,111.08,111.14,5200.0,93.0236,93.0236,92.9483,92.9985,5200.0
2015-05-05 14:00:00,111.12,111.12,110.97,110.97,8000.0,92.9818,92.9818,92.8562,92.8562,8000.0
2015-05-05 14:05:00,111.0,111.13,111.0,111.11,9400.0,92.8813,92.9901,92.8813,92.9734,9400.0
2015-05-05 14:10:00,111.11,111.2,111.11,111.16,8600.0,92.9734,93.0487,92.9734,93.0152,8600.0
2015-05-05 14:15:00,111.11,111.19,111.08,111.19,7800.0,92.9734,93.0403,92.9483,93.0403,7800.0
2015-05-05 14:20:00,111.17,111.23,111.08,111.16,7600.0,93.0236,93.0738,92.9483,93.0152,7600.0
2015-05-05 14:25:00,111.14,111.15,110.99,110.99,11200.0,92.9985,93.0069,92.873,92.873,11200.0
2015-05-05 14:30:00,111.0,111.03,110.91,111.02,16600.0,92.8813,92.9064,92.806,92.8981,16600.0
2015-05-05 14:35:00,111.05,111.11,111.01,111.02,7200.0,92.9232,92.9734,92.8897,92.8981,7200.0
2015-05-05 14:40:00,110.99,111.02,110.86,110.94,17800.0,92.873,92.8981,92.7642,92.8311,17800.0
2015-05-05 14:45:00,110.91,110.96,110.85,110.85,12200.0,92.806,92.8479,92.7558,92.7558,12200.0
2015-05-05 14:50:00,110.83,110.92,110.83,110.88,14200.0,92.7391,92.8144,92.7391,92.7809,14200.0
2015-05-05 14:55:00,110.85,110.88,110.79,110.83,14000.0,92.7558,92.7809,92.7056,92.7391,14000.0
2015-05-05 15:00:00,110.81,110.87,110.77,110.81,9200.0,92.7224,92.7726,92.6889,92.7224,9200.0
2015-05-05 15:05:00,110.85,110.89,110.75,110.75,15600.0,92.7558,92.7893,92.6721,92.6721,15600.0
2015-05-05 15:10:00,110.73,110.98,110.71,110.98,12600.0,92.6554,92.8646,92.6387,92.8646,12600.0
2015-05-05 15:15:00,110.94,110.96,110.85,110.85,14200.0,92.8311,92.8479,92.7558,92.7558,14200.0
2015-05-05 15:20:00,110.86,110.91,110.8,110.9,17600.0,92.7642,92.806,92.714,92.7977,17600.0
2015-05-05 15:25:00,110.92,111.0,110.91,110.99,20400.0,92.8144,92.8813,92.806,92.873,20400.0
2015-05-05 15:30:00,110.99,111.08,110.96,111.06,16200.0,92.873,92.9483,92.8479,92.9315,16200.0
2015-05-05 15:35:00,111.08,111.14,111.0,111.06,23000.0,92.9483,92.9985,92.8813,92.9315,23000.0
2015-05-05 15:40:00,111.08,111.08,110.97,110.99,18400.0,92.9483,92.9483,92.8562,92.873,18400.0
2015-05-05 15:45:00,111.0,111.0,110.83,110.89,23000.0,92.8813,92.8813,92.7391,92.7893,23000.0
2015-05-05 15:50:00,110.86,110.89,110.76,110.82,27200.0,92.7642,92.7893,92.6805,92.7307,27200.0
2015-05-05 15:55:00,110.79,110.88,110.79,110.8,37600.0,92.7056,92.7809,92.7056,92.714,37600.0
2015-05-06 09:30:00,111.33,111.33,110.5,111.11,12600.0,93.1575,93.1575,92.463,92.9734,12600.0
2015-05-06 09:35:00,111.4,111.4,110.63,110.66,8000.0,93.216,93.216,92.5717,92.5968,8000.0
2015-05-06 09:40:00,110.66,110.66,110.45,110.57,4000.0,92.5968,92.5968,92.4211,92.5215,4000.0
2015-05-06 09:45:00,110.61,110.79,110.44,110.67,45400.0,92.555,92.7056,92.4127,92.6052,45400.0
2015-05-06 09:50:00,110.82,110.89,110.49,110.49,38400.0,92.7307,92.7893,92.4546,92.4546,38400.0
2015-05-06 09:55:00,110.61,110.7,110.33,110.62,34000.0,92.555,92.6303,92.3207,92.5634,34000.0
2015-05-06 10:00:00,110.67,111.04,110.67,111.04,7400.0,92.6052,92.9148,92.6052,92.9148,7400.0
2015-05-06 10:05:00,111.11,111.11,110.63,110.63,14600.0,92.9734,92.9734,92.5717,92.5717,14600.0
2015-05-06 10:10:00,110.64,110.78,110.54,110.78,25800.0,92.5801,92.6973,92.4964,92.6973,25800.0
2015-05-06 10:15:00,110.72,110.92,110.7,110.89,6200.0,92.647,92.8144,92.6303,92.7893,6200.0
2015-05-06 10:20:00,111.0,111.1,110.94,110.96,9000.0,92.8813,92.965,92.8311,92.8479,9000.0
2015-05-06 10:25:00,110.95,111.16,110.92,111.16,11400.0,92.8395,93.0152,92.8144,93.0152,11400.0
2015-05-06 10:30:00,111.16,111.22,111.08,111.1,14800.0,93.0152,93.0654,92.9483,92.965,14800.0
2015-05-06 10:35:00,111.06,111.17,111.02,111.17,9200.0,92.9315,93.0236,92.8981,93.0236,9200.0
2015-05-06 10:40:00,111.19,111.26,111.1,111.1,39400.0,93.0403,93.0989,92.965,92.965,39400.0
2015-05-06 10:45:00,111.13,111.28,111.11,111.24,61600.0,92.9901,93.1156,92.9734,93.0822,61600.0
2015-05-06 10:50:00,111.24,111.24,111.16,111.23,13200.0,93.0822,93.0822,93.0152,93.0738,13200.0
2015-05-06 10:55:00,111.21,111.22,111.13,111.2,6600.0,93.0571,93.0654,92.9901,93.0487,6600.0
2015-05-06 11:00:00,111.22,111.24,111.13,111.21,6600.0,93.0654,93.0822,92.9901,93.0571,6600.0
2015-05-06 11:05:00,111.17,111.2,111.01,111.01,8200.0,93.0236,93.0487,92.8897,92.8897,8200.0
2015-05-06 11:10:00,111.0,111.0,110.75,110.8,12000.0,92.8813,92.8813,92.6721,92.714,12000.0
2015-05-06 11:15:00,110.81,110.93,110.81,110.86,8800.0,92.7224,92.8228,92.7224,92.7642,8800.0
2015-05-06 11:20:00,110.85,110.89,110.78,110.87,8200.0,92.7558,92.7893,92.6973,92.7726,8200.0
2015-05-06 11:25:00,110.89,111.07,110.89,110.93,8800.0,92.7893,92.9399,92.7893,92.8228,8800.0
2015-05-06 11:30:00,110.98,111.12,110.95,110.96,8800.0,92.8646,92.9818,92.8395,92.8479,8800.0
2015-05-06 11:35:00,111.0,111.0,110.87,110.97,3600.0,92.8813,92.8813,92.7726,92.8562,3600.0
2015-05-06 11:40:00,110.97,111.17,110.97,111.17,4200.0,92.8562,93.0236,92.8562,93.0236,4200.0
2015-05-06 11:45:00,111.2,111.23,111.14,111.16,5600.0,93.0487,93.0738,92.9985,93.0152,5600.0
2015-05-06 11:50:00,111.14,111.16,111.1,111.14,8200.0,92.9985,93.0152,92.965,92.9985,8200.0
2015-05-06 11:55:00,111.12,111.16,111.02,111.11,9000.0,92.9818,93.0152,92.8981,92.9734,9000.0
2015-05-06 12:00:00,111.08,111.08,110.99,110.99,4600.0,92.9483,92.9483,92.873,92.873,4600.0
2015-05-06 12:05:00,110.99,111.02,110.89,110.89,5200.0,92.873,92.8981,92.7893,92.7893,5200.0
2015-05-06 12:10:00,110.92,111.0,110.86,110.91,22800.0,92.8144,92.8813,92.7642,92.806,22800.0
2015-05-06 12:15:00,110.91,110.92,110.89,110.91,5600.0,92.806,92.8144,92.7893,92.806,5600.0
2015-05-06 12:20:00,110.93,110.99,110.91,110.92,6800.0,92.8228,92.873,92.806,92.8144,6800.0
2015-05-06 12:25:00,110.99,111.0,110.88,110.89,4800.0,92.873,92.8813,92.7809,92.7893,4800.0
2015-05-06 12:30:00,110.9,110.98,110.89,110.98,3200.0,92.7977,92.8646,92.7893,92.8646,3200.0
2015-05-06 12:35:00,110.98,111.01,110.95,110.99,4800.0,92.8646,92.8897,92.8395,92.873,4800.0
2015-05-06 12:40:00,111.01,111.04,110.98,110.98,7400.0,92.8897,92.9148,92.8646,92.8646,7400.0
2015-05-06 12:45:00,111.01,111.05,110.98,111.02,5400.0,92.8897,92.9232,92.8646,92.8981,5400.0
2015-05-06 12:50:00,111.0,111.0,110.72,110.75,25600.0,92.8813,92.8813,92.647,92.6721,25600.0
2015-05-06 12:55:00,110.81,110.86,110.81,110.86,2000.0,92.7224,92.7642,92.7224,92.7642,2000.0
2015-05-06 13:00:00,110.86,110.86,110.75,110.75,4400.0,92.7642,92.7642,92.6721,92.6721,4400.0
2015-05-06 13:05:00,110.76,110.83,110.76,110.79,2800.0,92.6805,92.7391,92.6805,92.7056,2800.0
2015-05-06 13:10:00,110.79,110.84,110.79,110.83,5400.0,92.7056,92.7475,92.7056,92.7391,5400.0
2015-05-06 13:15:00,110.83,110.92,110.83,110.92,8600.0,92.7391,92.8144,92.7391,92.8144,8600.0
2015-05-06 13:20:00,110.91,110.96,110.81,110.81,6400.0,92.806,92.8479,92.7224,92.7224,6400.0
2015-05-06 13:25:00,110.82,110.83,110.77,110.83,3000.0,92.7307,92.7391,92.6889,92.7391,3000.0
2015-05-06 13:30:00,110.82,110.84,110.7,110.71,8800.0,92.7307,92.7475,92.6303,92.6387,8800.0
2015-05-06 13:35:00,110.71,110.83,110.61,110.83,8200.0,92.6387,92.7391,92.555,92.7391,8200.0
2015-05-06 13:40:00,110.88,110.89,110.76,110.78,7000.0,92.7809,92.7893,92.6805,92.6973,7000.0
2015-05-06 13:45:00,110.82,110.83,110.71,110.83,7600.0,92.7307,92.7391,92.6387,92.7391,7600.0
2015-05-06 13:50:00,110.78,110.8,110.6,110.6,30600.0,92.6973,92.714,92.5466,92.5466,30600.0
2015-05-06 13:55:00,110.66,110.69,110.63,110.63,5400.0,92.5968,92.6219,92.5717,92.5717,5400.0
2015-05-06 14:00:00,110.64,110.78,110.63,110.72,12600.0,92.5801,92.6973,92.5717,92.647,12600.0
2015-05-06 14:05:00,110.71,110.75,110.7,110.74,5400.0,92.6387,92.6721,92.6303,92.6638,5400.0
2015-05-06 14:10:00,110.74,110.77,110.64,110.68,8400.0,92.6638,92.6889,92.5801,92.6136,8400.0
2015-05-06 14:15:00,110.7,110.81,110.7,110.79,6600.0,92.6303,92.7224,92.6303,92.7056,6600.0
2015-05-06 14:20:00,110.8,110.8,110.73,110.77,18000.0,92.714,92.714,92.6554,92.6889,18000.0
2015-05-06 14:25:00,110.74,110.79,110.63,110.79,6400.0,92.6638,92.7056,92.5717,92.7056,6400.0
2015-05-06 14:30:00,110.76,110.79,110.58,110.58,9600.0,92.6805,92.7056,92.5299,92.5299,9600.0
2015-05-06 14:35:00,110.58,110.58,110.49,110.52,11600.0,92.5299,92.5299,92.4546,92.4797,11600.0
2015-05-06 14:40:00,110.51,110.51,110.33,110.41,10400.0,92.4713,92.4713,92.3207,92.3876,10400.0
2015-05-06 14:45:00,110.43,110.46,110.36,110.42,12200.0,92.4044,92.4295,92.3458,92.396,12200.0
2015-05-06 14:50:00,110.44,110.5,110.44,110.48,8200.0,92.4127,92.463,92.4127,92.4462,8200.0
2015-05-06 14:55:00,110.47,110.66,110.45,110.66,15200.0,92.4379,92.5968,92.4211,92.5968,15200.0
2015-05-06 15:00:00,110.64,110.73,110.63,110.67,12400.0,92.5801,92.6554,92.5717,92.6052,12400.0
2015-05-06 15:05:00,110.67,110.73,110.61,110.72,14400.0,92.6052,92.6554,92.555,92.647,14400.0
2015-05-06 15:10:00,110.73,110.74,110.62,110.71,25600.0,92.6554,92.6638,92.5634,92.6387,25600.0
2015-05-06 15:15:00,110.72,110.74,110.64,110.69,13200.0,92.647,92.6638,92.5801,92.6219,13200.0
2015-05-06 15:20:00,110.67,110.83,110.65,110.83,8800.0,92.6052,92.7391,92.5885,92.7391,8800.0
2015-05-06 15:25:00,110.84,110.89,110.76,110.86,11600.0,92.7475,92.7893,92.6805,92.7642,11600.0
2015-05-06 15:30:00,110.88,110.89,110.7,110.7,30400.0,92.7809,92.7893,92.6303,92.6303,30400.0
2015-05-06 15:35:00,110.69,110.84,110.67,110.79,19000.0,92.6219,92.7475,92.6052,92.7056,19000.0
2015-05-06 15:40:00,110.78,110.8,110.7,110.74,24600.0,92.6973,92.714,92.6303,92.6638,24600.0
2015-05-06 15:45:00,110.72,110.88,110.7,110.86,21400.0,92.647,92.7809,92.6303,92.7642,21400.0
2015-05-06 15:50:00,110.84,110.95,110.82,110.92,25200.0,92.7475,92.8395,92.7307,92.8144,25200.0
2015-05-06 15:55:00,110.92,111.06,110.88,111.04,48600.0,92.8144,92.9315,92.7809,92.9148,48600.0
2015-05-07 09:30:00,110.75,111.02,110.72,111.02,15000.0,92.9688,93.1955,92.9436,93.1955,15000.0
2015-05-07 09:35:00,110.95,110.95,110.34,110.63,27000.0,93.1367,93.1367,92.6246,92.8681,27000.0
2015-05-07 09:40:00,110.67,111.14,110.61,111.08,13200.0,92.9017,93.2962,92.8513,93.2458,13200.0
2015-05-07 09:45:00,111.1,111.11,110.8,110.86,34000.0,93.2626,93.271,93.0108,93.0612,34000.0
2015-05-07 09:50:00,110.88,110.92,110.64,110.78,15000.0,93.0779,93.1115,92.8765,92.994,15000.0
2015-05-07 09:55:00,110.73,110.78,110.55,110.78,30200.0,92.952,92.994,92.8009,92.994,30200.0
2015-05-07 10:00:00,110.75,111.09,110.73,111.07,12400.0,92.9688,93.2542,92.952,93.2374,12400.0
2015-05-07 10:05:00,111.06,111.22,111.01,111.04,9600.0,93.229,93.3634,93.1871,93.2123,9600.0
2015-05-07 10:10:00,111.08,111.1,111.0,111.08,28200.0,93.2458,93.2626,93.1787,93.2458,28200.0
2015-05-07 10:15:00,111.1,111.14,111.03,111.14,10400.0,93.2626,93.2962,93.2039,93.2962,10400.0
2015-05-07 10:20:00,111.12,111.14,111.06,111.13,5200.0,93.2794,93.2962,93.229,93.2878,5200.0
2015-05-07 10:25:00,111.17,111.25,111.11,111.16,31000.0,93.3214,93.3885,93.271,93.313,31000.0
2015-05-07 10:30:00,111.13,111.26,111.12,111.17,24800.0,93.2878,93.3969,93.2794,93.3214,24800.0
2015-05-07 10:35:00,111.17,111.35,111.17,111.33,15400.0,93.3214,93.4725,93.3214,93.4557,15400.0
2015-05-07 10:40:00,111.4,111.56,111.36,111.5,8400.0,93.5145,93.6488,93.4809,93.5984,8400.0
2015-05-07 10:45:00,111.6,111.82,111.58,111.81,18200.0,93.6823,93.867,93.6656,93.8586,18200.0
2015-05-07 10:50:00,111.77,112.01,111.76,111.98,45800.0,93.8251,94.0265,93.8167,94.0013,45800.0
2015-05-07 10:55:00,111.99,112.01,111.86,111.86,15600.0,94.0097,94.0265,93.9006,93.9006,15600.0
2015-05-07 11:00:00,111.86,111.86,111.79,111.81,8000.0,93.9006,93.9006,93.8418,93.8586,8000.0
2015-05-07 11:05:00,111.79,111.88,111.77,111.86,21600.0,93.8418,93.9174,93.8251,93.9006,21600.0
2015-05-07 11:10:00,111.87,111.98,111.86,111.87,25200.0,93.909,94.0013,93.9006,93.909,25200.0
2015-05-07 11:15:00,111.95,111.97,111.83,111.86,19200.0,93.9762,93.9929,93.8754,93.9006,19200.0
2015-05-07 11:20:00,111.86,111.86,111.73,111.77,4200.0,93.9006,93.9006,93.7915,93.8251,4200.0
2015-05-07 11:25:00,111.83,111.92,111.75,111.75,7800.0,93.8754,93.951,93.8083,93.8083,7800.0
2015-05-07 11:30:00,111.73,111.78,111.68,111.69,18400.0,93.7915,93.8334,93.7495,93.7579,18400.0
2015-05-07 11:35:00,111.67,111.79,111.67,111.78,19400.0,93.7411,93.8418,93.7411,93.8334,19400.0
2015-05-07 11:40:00,111.8,111.92,111.75,111.85,6800.0,93.8502,93.951,93.8083,93.8922,6800.0
2015-05-07 11:45:00,111.87,112.05,111.86,112.04,24600.0,93.909,94.0601,93.9006,94.0517,24600.0
2015-05-07 11:50:00,112.05,112.1,111.98,112.0,11200.0,94.0601,94.1021,94.0013,94.0181,11200.0
2015-05-07 11:55:00,111.95,111.96,111.81,111.92,11800.0,93.9762,93.9845,93.8586,93.951,11800.0
2015-05-07 12:00:00,111.88,111.95,111.85,111.85,5400.0,93.9174,93.9762,93.8922,93.8922,5400.0
2015-05-07 12:05:00,111.85,111.89,111.79,111.83,9800.0,93.8922,93.9258,93.8418,93.8754,9800.0
2015-05-07 12:10:00,111.83,111.92,111.82,111.91,7600.0,93.8754,93.951,93.867,93.9426,7600.0
2015-05-07 12:15:00,111.87,112.1,111.85,112.1,15000.0,93.909,94.1021,93.8922,94.1021,15000.0
2015-05-07 12:20:00,112.12,112.3,112.08,112.29,20000.0,94.1189,94.27,94.0853,94.2616,20000.0
2015-05-07 12:25:00,112.25,112.35,112.21,112.35,16800.0,94.228,94.3119,94.1944,94.3119,16800.0
2015-05-07 12:30:00,112.35,112.44,112.24,112.24,28000.0,94.3119,94.3875,94.2196,94.2196,28000.0
2015-05-07 12:35:00,112.23,112.34,112.23,112.34,10400.0,94.2112,94.3035,94.2112,94.3035,10400.0
2015-05-07 12:40:00,112.34,112.42,112.33,112.41,27400.0,94.3035,94.3707,94.2951,94.3623,27400.0
2015-05-07 12:45:00,112.41,112.42,112.37,112.41,16200.0,94.3623,94.3707,94.3287,94.3623,16200.0
2015-05-07 12:50:00,112.43,112.53,112.41,112.5,38200.0,94.3791,94.463,94.3623,94.4379,38200.0
2015-05-07 12:55:00,112.53,112.53,112.47,112.51,13600.0,94.463,94.463,94.4127,94.4462,13600.0
2015-05-07 13:00:00,112.51,112.61,112.45,112.45,16200.0,94.4462,94.5302,94.3959,94.3959,16200.0
2015-05-07 13:05:00,112.46,112.46,112.39,112.41,7800.0,94.4043,94.4043,94.3455,94.3623,7800.0
2015-05-07 13:10:00,112.41,112.41,112.25,112.25,12800.0,94.3623,94.3623,94.228,94.228,12800.0
2015-05-07 13:15:00,112.24,112.33,112.17,112.32,24400.0,94.2196,94.2951,94.1608,94.2868,24400.0
2015-05-07 13:20:00,112.34,112.47,112.28,112.47,20200.0,94.3035,94.4127,94.2532,94.4127,20200.0
2015-05-07 13:25:00,112.43,112.49,112.42,112.45,68000.0,94.3791,94.4295,94.3707,94.3959,68000.0
2015-05-07 13:30:00,112.43,112.47,112.4,112.41,37000.0,94.3791,94.4127,94.3539,94.3623,37000.0
2015-05-07 13:35:00,112.41,112.5,112.41,112.47,54800.0,94.3623,94.4379,94.3623,94.4127,54800.0
2015-05-07 13:40:00,112.47,112.65,112.44,112.65,21600.0,94.4127,94.5638,94.3875,94.5638,21600.0
2015-05-07 13:45:00,112.67,112.71,112.63,112.66,16600.0,94.5806,94.6141,94.547,94.5722,16600.0
2015-05-07 13:50:00,112.69,112.74,112.69,112.72,17200.0,94.5973,94.6393,94.5973,94.6225,17200.0
2015-05-07 13:55:00,112.72,112.76,112.58,112.58,20000.0,94.6225,94.6561,94.505,94.505,20000.0
2015-05-07 14:00:00,112.58,112.67,112.57,112.58,17600.0,94.505,94.5806,94.4966,94.505,17600.0
2015-05-07 14:05:00,112.58,112.58,112.47,112.49,16800.0,94.505,94.505,94.4127,94.4295,16800.0
2015-05-07 14:10:00,112.49,112.53,112.48,112.5,8400.0,94.4295,94.463,94.4211,94.4379,8400.0
2015-05-07 14:15:00,112.53,112.58,112.53,112.55,28600.0,94.463,94.505,94.463,94.4798,28600.0
2015-05-07 14:20:00,112.54,112.6,112.54,112.58,9000.0,94.4714,94.5218,94.4714,94.505,9000.0
2015-05-07 14:25:00,112.58,112.6,112.54,112.54,49400.0,94.505,94.5218,94.4714,94.4714,49400.0
2015-05-07 14:30:00,112.54,112.6,112.54,112.55,9600.0,94.4714,94.5218,94.4714,94.4798,9600.0
2015-05-07 14:35:00,112.54,112.55,112.46,112.47,13400.0,94.4714,94.4798,94.4043,94.4127,13400.0
2015-05-07 14:40:00,112.47,112.55,112.47,112.52,17800.0,94.4127,94.4798,94.4127,94.4546,17800.0
2015-05-07 14:45:00,112.52,112.57,112.46,112.47,12000.0,94.4546,94.4966,94.4043,94.4127,12000.0
2015-05-07 14:50:00,112.48,112.56,112.46,112.56,9400.0,94.4211,94.4882,94.4043,94.4882,9400.0
2015-05-07 14:55:00,112.56,112.56,112.49,112.55,15000.0,94.4882,94.4882,94.4295,94.4798,15000.0
2015-05-07 15:00:00,112.54,112.58,112.51,112.57,8400.0,94.4714,94.505,94.4462,94.4966,8400.0
2015-05-07 15:05:00,112.57,112.7,112.5,112.67,39800.0,94.4966,94.6057,94.4379,94.5806,39800.0
2015-05-07 15:10:00,112.69,112.88,112.66,112.86,36200.0,94.5973,94.7568,94.5722,94.7401,36200.0
2015-05-07 15:15:00,112.86,112.86,112.69,112.72,32400.0,94.7401,94.7401,94.5973,94.6225,32400.0
2015-05-07 15:20:00,112.69,112.76,112.6,112.63,16200.0,94.5973,94.6561,94.5218,94.547,16200.0
2015-05-07 15:25:00,112.61,112.65,112.56,112.61,20400.0,94.5302,94.5638,94.4882,94.5302,20400.0
2015-05-07 15:30:00,112.6,112.71,112.58,112.68,20200.0,94.5218,94.6141,94.505,94.589,20200.0
2015-05-07 15:35:00,112.64,112.71,112.61,112.63,21800.0,94.5554,94.6141,94.5302,94.547,21800.0
2015-05-07 15:40:00,112.67,112.67,112.39,112.39,44400.0,94.5806,94.5806,94.3455,94.3455,44400.0
2015-05-07 15:45:00,112.39,112.49,112.35,112.48,29400.0,94.3455,94.4295,94.3119,94.4211,29400.0
2015-05-07 15:50:00,112.51,112.53,112.41,112.5,72200.0,94.4462,94.463,94.3623,94.4379,72200.0
2015-05-07 15:55:00,112.5,112.56,112.42,112.46,99200.0,94.4379,94.4882,94.3707,94.4043,99200.0
2015-05-08 09:30:00,113.89,113.91,113.4,113.42,26000.0,95.6047,95.6215,95.1934,95.2101,26000.0
2015-05-08 09:35:00,113.69,114.1,113.69,114.1,9800.0,95.4368,95.781,95.4368,95.781,9800.0
2015-05-08 09:40:00,113.92,114.13,113.75,114.13,18200.0,95.6299,95.8062,95.4872,95.8062,18200.0
2015-05-08 09:45:00,114.13,114.5,114.04,114.27,37600.0,95.8062,96.1167,95.7306,95.9237,37600.0
2015-05-08 09:50:00,114.21,114.42,114.04,114.13,37200.0,95.8733,96.0496,95.7306,95.8062,37200.0
2015-05-08 09:55:00,114.1,114.16,114.03,114.13,13800.0,95.781,95.8313,95.7222,95.8062,13800.0
2015-05-08 10:00:00,114.13,114.33,114.09,114.31,54000.0,95.8062,95.974,95.7726,95.9573,54000.0
2015-05-08 10:05:00,114.33,114.61,114.3,114.54,15800.0,95.974,96.2091,95.9489,96.1503,15800.0
2015-05-08 10:10:00,114.54,114.64,114.48,114.56,10400.0,96.1503,96.2343,96.1,96.1671,10400.0
2015-05-08 10:15:00,114.58,114.58,114.42,114.46,5400.0,96.1839,96.1839,96.0496,96.0832,5400.0
2015-05-08 10:20:00,114.51,114.54,114.33,114.38,17800.0,96.1251,96.1503,95.974,96.016,17800.0
2015-05-08 10:25:00,114.38,114.39,114.26,114.26,13400.0,96.016,96.0244,95.9153,95.9153,13400.0
2015-05-08 10:30:00,114.25,114.33,114.25,114.27,28600.0,95.9069,95.974,95.9069,95.9237,28600.0
2015-05-08 10:35:00,114.27,114.32,114.25,114.25,14400.0,95.9237,95.9656,95.9069,95.9069,14400.0
2015-05-08 10:40:00,114.28,114.34,114.27,114.28,17400.0,95.9321,95.9824,95.9237,95.9321,17400.0
2015-05-08 10:45:00,114.29,114.4,114.29,114.37,11600.0,95.9405,96.0328,95.9405,96.0076,11600.0
2015-05-08 10:50:00,114.39,114.64,114.39,114.61,7600.0,96.0244,96.2343,96.0244,96.2091,7600.0
2015-05-08 10:55:00,114.57,114.71,114.54,114.71,17800.0,96.1755,96.293,96.1503,96.293,17800.0
2015-05-08 11:00:00,114.7,114.84,114.69,114.8,15600.0,96.2846,96.4022,96.2762,96.3686,15600.0
2015-05-08 11:05:00,114.82,114.95,114.8,114.92,14200.0,96.3854,96.4945,96.3686,96.4693,14200.0
2015-05-08 11:10:00,114.92,114.99,114.92,114.97,5000.0,96.4693,96.5281,96.4693,96.5113,5000.0
2015-05-08 11:15:00,115.0,115.0,114.91,114.95,13600.0,96.5365,96.5365,96.4609,96.4945,13600.0
2015-05-08 11:20:00,114.92,114.98,114.89,114.97,33000.0,96.4693,96.5197,96.4441,96.5113,33000.0
2015-05-08 11:25:00,114.97,115.0,114.92,114.92,26600.0,96.5113,96.5365,96.4693,96.4693,26600.0
2015-05-08 11:30:00,114.92,114.95,114.79,114.83,15800.0,96.4693,96.4945,96.3602,96.3938,15800.0
2015-05-08 11:35:00,114.88,114.88,114.76,114.76,4600.0,96.4357,96.4357,96.335,96.335,4600.0
2015-05-08 11:40:00,114.79,114.86,114.73,114.86,9800.0,96.3602,96.4189,96.3098,96.4189,9800.0
2015-05-08 11:45:00,114.82,114.95,114.8,114.95,11800.0,96.3854,96.4945,96.3686,96.4945,11800.0
2015-05-08 11:50:00,114.91,115.11,114.9,115.08,21200.0,96.4609,96.6288,96.4525,96.6036,21200.0
2015-05-08 11:55:00,115.11,115.12,115.0,115.12,62200.0,96.6288,96.6372,96.5365,96.6372,62200.0
2015-05-08 12:00:00,115.08,115.26,115.08,115.25,18200.0,96.6036,96.7547,96.6036,96.7463,18200.0
2015-05-08 12:05:00,115.23,115.25,115.02,115.02,11000.0,96.7295,96.7463,96.5533,96.5533,11000.0
2015-05-08 12:10:00,115.06,115.06,114.92,114.95,3400.0,96.5868,96.5868,96.4693,96.4945,3400.0
2015-05-08 12:15:00,114.92,114.99,114.88,114.89,19000.0,96.4693,96.5281,96.4357,96.4441,19000.0
2015-05-08 12:20:00,114.89,114.92,114.72,114.72,7800.0,96.4441,96.4693,96.3014,96.3014,7800.0
2015-05-08 12:25:00,114.74,114.89,114.69,114.89,8000.0,96.3182,96.4441,96.2762,96.4441,8000.0
2015-05-08 12:30:00,114.92,114.92,114.76,114.8,3600.0,96.4693,96.4693,96.335,96.3686,3600.0
2015-05-08 12:35:00,114.77,114.79,114.7,114.72,7200.0,96.3434,96.3602,96.2846,96.3014,7200.0
2015-05-08 12:40:00,114.75,114.77,114.64,114.77,9000.0,96.3266,96.3434,96.2343,96.3434,9000.0
2015-05-08 12:45:00,114.76,114.76,114.66,114.71,8000.0,96.335,96.335,96.2511,96.293,8000.0
2015-05-08 12:50:00,114.74,114.75,114.67,114.7,5200.0,96.3182,96.3266,96.2595,96.2846,5200.0
2015-05-08 12:55:00,114.64,114.68,114.58,114.64,5200.0,96.2343,96.2678,96.1839,96.2343,5200.0
2015-05-08 13:00:00,114.65,114.7,114.58,114.58,3200.0,96.2427,96.2846,96.1839,96.1839,3200.0
2015-05-08 13:05:00,114.6,114.63,114.49,114.55,5000.0,96.2007,96.2259,96.1084,96.1587,5000.0
2015-05-08 13:10:00,114.55,114.57,114.48,114.53,7200.0,96.1587,96.1755,96.1,96.1419,7200.0
2015-05-08 13:15:00,114.51,114.51,114.48,114.5,6800.0,96.1251,96.1251,96.1,96.1167,6800.0
2015-05-08 13:20:00,114.47,114.58,114.47,114.58,12600.0,96.0916,96.1839,96.0916,96.1839,12600.0
2015-05-08 13:25:00,114.56,114.66,114.52,114.66,25400.0,96.1671,96.2511,96.1335,96.2511,25400.0
2015-05-08 13:30:00,114.64,114.65,114.61,114.61,8400.0,96.2343,96.2427,96.2091,96.2091,8400.0
2015-05-08 13:35:00,114.57,114.58,114.52,114.54,5200.0,96.1755,96.1839,96.1335,96.1503,5200.0
2015-05-08 13:40:00,114.58,114.58,114.56,114.56,4400.0,96.1839,96.1839,96.1671,96.1671,4400.0
2015-05-08 13:45:00,114.53,114.58,114.51,114.56,5600.0,96.1419,96.1839,96.1251,96.1671,5600.0
2015-05-08 13:50:00,114.56,114.62,114.47,114.52,19400.0,96.1671,96.2175,96.0916,96.1335,19400.0
2015-05-08 13:55:00,114.48,114.53,114.46,114.46,6400.0,96.1,96.1419,96.0832,96.0832,6400.0
2015-05-08 14:00:00,114.47,114.54,114.45,114.45,11200.0,96.0916,96.1503,96.0748,96.0748,11200.0
2015-05-08 14:05:00,114.45,114.48,114.42,114.42,9000.0,96.0748,96.1,96.0496,96.0496,9000.0
2015-05-08 14:10:00,114.42,114.54,114.42,114.54,10000.0,96.0496,96.1503,96.0496,96.1503,10000.0
2015-05-08 14:15:00,114.49,114.62,114.49,114.58,15200.0,96.1084,96.2175,96.1084,96.1839,15200.0
2015-05-08 14:20:00,114.59,114.66,114.56,114.64,13800.0,96.1923,96.2511,96.1671,96.2343,13800.0
2015-05-08 14:25:00,114.64,114.66,114.62,114.63,21200.0,96.2343,96.2511,96.2175,96.2259,21200.0
2015-05-08 14:30:00,114.61,114.64,114.57,114.58,22400.0,96.2091,96.2343,96.1755,96.1839,22400.0
2015-05-08 14:35:00,114.58,114.61,114.53,114.61,7400.0,96.1839,96.2091,96.1419,96.2091,7400.0
2015-05-08 14:40:00,114.63,114.63,114.55,114.55,4000.0,96.2259,96.2259,96.1587,96.1587,4000.0
2015-05-08 14:45:00,114.55,114.6,114.48,114.48,17800.0,96.1587,96.2007,96.1,96.1,17800.0
2015-05-08 14:50:00,114.46,114.51,114.44,114.46,8400.0,96.0832,96.1251,96.0664,96.0832,8400.0
2015-05-08 14:55:00,114.46,114.53,114.43,114.53,14200.0,96.0832,96.1419,96.058,96.1419,14200.0
2015-05-08 15:00:00,114.53,114.66,114.53,114.64,10400.0,96.1419,96.2511,96.1419,96.2343,10400.0
2015-05-08 15:05:00,114.64,114.78,114.64,114.76,11400.0,96.2343,96.3518,96.2343,96.335,11400.0
2015-05-08 15:10:00,114.77,114.77,114.7,114.72,12400.0,96.3434,96.3434,96.2846,96.3014,12400.0
2015-05-08 15:15:00,114.73,114.73,114.63,114.63,13000.0,96.3098,96.3098,96.2259,96.2259,13000.0
2015-05-08 15:20:00,114.63,114.81,114.63,114.73,22400.0,96.2259,96.377,96.2259,96.3098,22400.0
2015-05-08 15:25:00,114.74,114.76,114.65,114.66,13000.0,96.3182,96.335,96.2427,96.2511,13000.0
2015-05-08 15:30:00,114.64,114.66,114.55,114.57,19000.0,96.2343,96.2511,96.1587,96.1755,19000.0
2015-05-08 15:35:00,114.57,114.58,114.47,114.48,17200.0,96.1755,96.1839,96.0916,96.1,17200.0
2015-05-08 15:40:00,114.49,114.62,114.49,114.62,14800.0,96.1084,96.2175,96.1084,96.2175,14800.0
2015-05-08 15:45:00,114.63,114.69,114.54,114.61,33200.0,96.2259,96.2762,96.1503,96.2091,33200.0
2015-05-08 15:50:00,114.61,114.63,114.56,114.6,24200.0,96.2091,96.2259,96.1671,96.2007,24200.0
2015-05-08 15:55:00,114.61,114.62,114.5,114.52,48400.0,96.2091,96.2175,96.1167,96.1335,48400.0
2015-05-11 09:30:00,114.27,114.39,114.13,114.28,19000.0,95.9237,96.0244,95.8062,95.9321,19000.0
2015-05-11 09:35:00,114.31,114.44,114.13,114.22,18200.0,95.9573,96.0664,95.8062,95.8817,18200.0
2015-05-11 09:40:00,114.36,114.43,114.3,114.37,9600.0,95.9992,96.058,95.9489,96.0076,9600.0
2015-05-11 09:45:00,114.36,114.68,114.29,114.53,13400.0,95.9992,96.2678,95.9405,96.1419,13400.0
2015-05-11 09:50:00,114.47,114.6,114.44,114.58,9400.0,96.0916,96.2007,96.0664,96.1839,9400.0
2015-05-11 09:55:00,114.49,114.63,114.45,114.63,22200.0,96.1084,96.2259,96.0748,96.2259,22200.0
2015-05-11 10:00:00,114.6,114.75,114.55,114.75,17200.0,96.2007,96.3266,96.1587,96.3266,17200.0
2015-05-11 10:05:00,114.77,114.92,114.73,114.89,23000.0,96.3434,96.4693,96.3098,96.4441,23000.0
2015-05-11 10:10:00,114.89,114.94,114.85,114.92,12200.0,96.4441,96.4861,96.4106,96.4693,12200.0
2015-05-11 10:15:00,114.92,115.02,114.89,114.98,22200.0,96.4693,96.5533,96.4441,96.5197,22200.0
2015-05-11 10:20:00,114.98,115.09,114.97,115.0,13800.0,96.5197,96.612,96.5113,96.5365,13800.0
2015-05-11 10:25:00,114.98,114.98,114.85,114.86,11400.0,96.5197,96.5197,96.4106,96.4189,11400.0
2015-05-11 10:30:00,114.82,114.82,114.53,114.53,10400.0,96.3854,96.3854,96.1419,96.1419,10400.0
2015-05-11 10:35:00,114.54,114.58,114.47,114.55,7000.0,96.1503,96.1839,96.0916,96.1587,7000.0
2015-05-11 10:40:00,114.58,114.68,114.56,114.64,6600.0,96.1839,96.2678,96.1671,96.2343,6600.0
2015-05-11 10:45:00,114.66,114.66,114.57,114.61,27000.0,96.2511,96.2511,96.1755,96.2091,27000.0
2015-05-11 10:50:00,114.6,114.67,114.53,114.62,23400.0,96.2007,96.2595,96.1419,96.2175,23400.0
2015-05-11 10:55:00,114.56,114.61,114.53,114.58,10800.0,96.1671,96.2091,96.1419,96.1839,10800.0
2015-05-11 11:00:00,114.53,114.56,114.47,114.47,26800.0,96.1419,96.1671,96.0916,96.0916,26800.0
2015-05-11 11:05:00,114.46,114.46,114.36,114.41,20400.0,96.0832,96.0832,95.9992,96.0412,20400.0
2015-05-11 11:10:00,114.44,114.55,114.4,114.53,8400.0,96.0664,96.1587,96.0328,96.1419,8400.0
2015-05-11 11:15:00,114.48,114.48,114.4,114.4,2600.0,96.1,96.1,96.0328,96.0328,2600.0
2015-05-11 11:20:00,114.41,114.41,114.35,114.35,13000.0,96.0412,96.0412,95.9908,95.9908,13000.0
2015-05-11 11:25:00,114.38,114.4,114.25,114.32,9000.0,96.016,96.0328,95.9069,95.9656,9000.0
2015-05-11 11:30:00,114.32,114.32,114.29,114.29,1800.0,95.9656,95.9656,95.9405,95.9405,1800.0
2015-05-11 11:35:00,114.26,114.28,114.2,114.28,14800.0,95.9153,95.9321,95.8649,95.9321,14800.0
2015-05-11 11:40:00,114.26,114.29,114.21,114.21,15400.0,95.9153,95.9405,95.8733,95.8733,15400.0
2015-05-11 11:45:00,114.22,114.25,114.22,114.23,6800.0,95.8817,95.9069,95.8817,95.8901,6800.0
2015-05-11 11:50:00,114.22,114.24,114.17,114.17,4400.0,95.8817,95.8985,95.8397,95.8397,4400.0
2015-05-11 11:55:00,114.16,114.16,114.12,114.13,16400.0,95.8313,95.8313,95.7978,95.8062,16400.0
2015-05-11 12:00:00,114.14,114.19,113.99,114.01,6400.0,95.8145,95.8565,95.6886,95.7054,6400.0
2015-05-11 12:05:00,113.97,113.99,113.92,113.94,7200.0,95.6718,95.6886,95.6299,95.6467,7200.0
2015-05-11 12:10:00,113.9,113.94,113.86,113.86,9800.0,95.6131,95.6467,95.5795,95.5795,9800.0
2015-05-11 12:15:00,113.85,113.88,113.77,113.8,6800.0,95.5711,95.5963,95.5039,95.5291,6800.0
2015-05-11 12:20:00,113.82,113.83,113.79,113.82,4400.0,95.5459,95.5543,95.5207,95.5459,4400.0
2015-05-11 12:25:00,113.81,113.86,113.81,113.86,5000.0,95.5375,95.5795,95.5375,95.5795,5000.0
2015-05-11 12:30:00,113.86,113.87,113.83,113.87,7200.0,95.5795,95.5879,95.5543,95.5879,7200.0
2015-05-11 12:35:00,113.87,113.95,113.87,113.92,2200.0,95.5879,95.655,95.5879,95.6299,2200.0
2015-05-11 12:40:00,113.89,113.89,113.82,113.82,4800.0,95.6047,95.6047,95.5459,95.5459,4800.0
2015-05-11 12:45:00,113.83,113.85,113.83,113.84,3200.0,95.5543,95.5711,95.5543,95.5627,3200.0
2015-05-11 12:50:00,113.86,113.91,113.86,113.91,3600.0,95.5795,95.6215,95.5795,95.6215,3600.0
2015-05-11 12:55:00,113.89,113.92,113.86,113.87,3600.0,95.6047,95.6299,95.5795,95.5879,3600.0
2015-05-11 13:00:00,113.86,113.98,113.86,113.95,9000.0,95.5795,95.6802,95.5795,95.655,9000.0
2015-05-11 13:05:00,113.97,113.97,113.83,113.86,37400.0,95.6718,95.6718,95.5543,95.5795,37400.0
2015-05-11 13:10:00,113.86,114.24,113.83,114.24,116000.0,95.5795,95.8985,95.5543,95.8985,116000.0
2015-05-11 13:15:00,114.24,114.42,114.24,114.36,43200.0,95.8985,96.0496,95.8985,95.9992,43200.0
2015-05-11 13:20:00,114.36,114.49,114.36,114.41,18000.0,95.9992,96.1084,95.9992,96.0412,18000.0
2015-05-11 13:25:00,114.45,114.45,114.33,114.41,18400.0,96.0748,96.0748,95.974,96.0412,18400.0
2015-05-11 13:30:00,114.45,114.49,114.41,114.42,9200.0,96.0748,96.1084,96.0412,96.0496,9200.0
2015-05-11 13:35:00,114.42,114.45,114.32,114.41,10600.0,96.0496,96.0748,95.9656,96.0412,10600.0
2015-05-11 13:40:00,114.44,114.52,114.44,114.52,6800.0,96.0664,96.1335,96.0664,96.1335,6800.0
2015-05-11 13:45:00,114.53,114.6,114.51,114.54,44600.0,96.1419,96.2007,96.1251,96.1503,44600.0
2015-05-11 13:50:00,114.54,114.57,114.36,114.36,58600.0,96.1503,96.1755,95.9992,95.9992,58600.0
2015-05-11 13:55:00,114.36,114.39,114.21,114.21,57400.0,95.9992,96.0244,95.8733,95.8733,57400.0
2015-05-11 14:00:00,114.25,114.26,114.08,114.11,62800.0,95.9069,95.9153,95.7642,95.7894,62800.0
2015-05-11 14:05:00,114.11,114.2,114.01,114.03,8600.0,95.7894,95.8649,95.7054,95.7222,8600.0
2015-05-11 14:10:00,114.05,114.11,113.99,113.99,8000.0,95.739,95.7894,95.6886,95.6886,8000.0
2015-05-11 14:15:00,113.99,113.99,113.82,113.88,10800.0,95.6886,95.6886,95.5459,95.5963,10800.0
2015-05-11 14:20:00,113.83,113.99,113.81,113.96,33000.0,95.5543,95.6886,95.5375,95.6634,33000.0
2015-05-11 14:25:00,113.94,114.01,113.93,114.0,4800.0,95.6467,95.7054,95.6383,95.697,4800.0
2015-05-11 14:30:00,114.0,114.0,113.84,113.89,10600.0,95.697,95.697,95.5627,95.6047,10600.0
2015-05-11 14:35:00,113.89,113.93,113.83,113.83,8400.0,95.6047,95.6383,95.5543,95.5543,8400.0
2015-05-11 14:40:00,113.84,113.98,113.84,113.98,12000.0,95.5627,95.6802,95.5627,95.6802,12000.0
2015-05-11 14:45:00,113.98,113.98,113.87,113.92,8200.0,95.6802,95.6802,95.5879,95.6299,8200.0
2015-05-11 14:50:00,113.92,113.92,113.77,113.81,10600.0,95.6299,95.6299,95.5039,95.5375,10600.0
2015-05-11 14:55:00,113.81,113.81,113.72,113.73,9000.0,95.5375,95.5375,95.462,95.4704,9000.0
2015-05-11 15:00:00,113.73,113.74,113.65,113.68,13800.0,95.4704,95.4788,95.4032,95.4284,13800.0
2015-05-11 15:05:00,113.67,113.7,113.64,113.7,5600.0,95.42,95.4452,95.3948,95.4452,5600.0
2015-05-11 15:10:00,113.69,113.75,113.67,113.75,14400.0,95.4368,95.4872,95.42,95.4872,14400.0
2015-05-11 15:15:00,113.77,113.84,113.73,113.83,14800.0,95.5039,95.5627,95.4704,95.5543,14800.0
2015-05-11 15:20:00,113.83,113.85,113.75,113.8,11600.0,95.5543,95.5711,95.4872,95.5291,11600.0
2015-05-11 15:25:00,113.83,113.87,113.8,113.83,12800.0,95.5543,95.5879,95.5291,95.5543,12800.0
2015-05-11 15:30:00,113.86,113.87,113.69,113.69,20200.0,95.5795,95.5879,95.4368,95.4368,20200.0
2015-05-11 15:35:00,113.7,113.71,113.61,113.7,17400.0,95.4452,95.4536,95.3696,95.4452,17400.0
2015-05-11 15:40:00,113.71,113.75,113.63,113.75,15400.0,95.4536,95.4872,95.3864,95.4872,15400.0
2015-05-11 15:45:00,113.74,113.74,113.62,113.7,25400.0,95.4788,95.4788,95.378,95.4452,25400.0
2015-05-11 15:50:00,113.71,113.75,113.65,113.75,35200.0,95.4536,95.4872,95.4032,95.4872,35200.0
2015-05-11 15:55:00,113.76,113.78,113.67,113.67,39200.0,95.4956,95.5123,95.42,95.42,39200.0
2015-05-12 09:30:00,113.26,113.66,112.86,113.02,24400.0,95.0758,95.4116,94.7401,94.8744,24400.0
2015-05-12 09:35:00,113.04,113.06,112.73,112.86,9400.0,94.8912,94.9079,94.6309,94.7401,9400.0
2015-05-12 09:40:00,112.82,112.82,112.32,112.32,24200.0,94.7065,94.7065,94.2868,94.2868,24200.0
2015-05-12 09:45:00,112.22,112.4,112.22,112.39,4800.0,94.2028,94.3539,94.2028,94.3455,4800.0
2015-05-12 09:50:00,112.39,112.86,112.39,112.73,17800.0,94.3455,94.7401,94.3455,94.6309,17800.0
2015-05-12 09:55:00,112.73,112.75,112.33,112.42,6000.0,94.6309,94.6477,94.2951,94.3707,6000.0
2015-05-12 10:00:00,112.3,112.52,112.21,112.52,7800.0,94.27,94.4546,94.1944,94.4546,7800.0
2015-05-12 10:05:00,112.5,112.52,112.39,112.49,12200.0,94.4379,94.4546,94.3455,94.4295,12200.0
2015-05-12 10:10:00,112.61,112.64,112.51,112.6,8200.0,94.5302,94.5554,94.4462,94.5218,8200.0
2015-05-12 10:15:00,112.54,112.63,112.38,112.41,4800.0,94.4714,94.547,94.3371,94.3623,4800.0
2015-05-12 10:20:00,112.5,112.56,112.41,112.47,4000.0,94.4379,94.4882,94.3623,94.4127,4000.0
2015-05-12 10:25:00,112.45,112.46,112.4,112.4,4000.0,94.3959,94.4043,94.3539,94.3539,4000.0
2015-05-12 10:30:00,112.45,112.66,112.42,112.56,41000.0,94.3959,94.5722,94.3707,94.4882,41000.0
2015-05-12 10:35:00,112.54,112.69,112.44,112.68,7800.0,94.4714,94.5973,94.3875,94.589,7800.0
2015-05-12 10:40:00,112.73,112.82,112.71,112.78,6000.0,94.6309,94.7065,94.6141,94.6729,6000.0
2015-05-12 10:45:00,112.85,112.95,112.78,112.85,9200.0,94.7317,94.8156,94.6729,94.7317,9200.0
2015-05-12 10:50:00,112.82,112.9,112.78,112.83,5800.0,94.7065,94.7736,94.6729,94.7149,5800.0
2015-05-12 10:55:00,112.89,112.89,112.74,112.77,4600.0,94.7652,94.7652,94.6393,94.6645,4600.0
2015-05-12 11:00:00,112.78,112.92,112.76,112.91,4000.0,94.6729,94.7904,94.6561,94.782,4000.0
2015-05-12 11:05:00,112.94,113.05,112.87,112.9,10600.0,94.8072,94.8995,94.7484,94.7736,10600.0
2015-05-12 11:10:00,112.9,112.9,112.81,112.83,7200.0,94.7736,94.7736,94.6981,94.7149,7200.0
2015-05-12 11:15:00,112.8,112.88,112.71,112.88,6800.0,94.6897,94.7568,94.6141,94.7568,6800.0
2015-05-12 11:20:00,112.9,112.98,112.89,112.92,5800.0,94.7736,94.8408,94.7652,94.7904,5800.0
2015-05-12 11:25:00,112.93,112.93,112.81,112.81,2200.0,94.7988,94.7988,94.6981,94.6981,2200.0
2015-05-12 11:30:00,112.81,112.88,112.8,112.83,3200.0,94.6981,94.7568,94.6897,94.7149,3200.0
2015-05-12 11:35:00,112.85,112.85,112.81,112.82,1400.0,94.7317,94.7317,94.6981,94.7065,1400.0
2015-05-12 11:40:00,112.78,112.88,112.73,112.8,4600.0,94.6729,94.7568,94.6309,94.6897,4600.0
2015-05-12 11:45:00,112.85,112.92,112.78,112.86,15200.0,94.7317,94.7904,94.6729,94.7401,15200.0
2015-05-12 11:50:00,112.85,112.92,112.85,112.89,4800.0,94.7317,94.7904,94.7317,94.7652,4800.0
2015-05-12 11:55:00,112.89,112.91,112.75,112.75,3000.0,94.7652,94.782,94.6477,94.6477,3000.0
2015-05-12 12:00:00,112.78,112.8,112.67,112.67,3200.0,94.6729,94.6897,94.5806,94.5806,3200.0
2015-05-12 12:05:00,112.72,112.73,112.67,112.67,3600.0,94.6225,94.6309,94.5806,94.5806,3600.0
2015-05-12 12:10:00,112.6,112.64,112.57,112.61,2800.0,94.5218,94.5554,94.4966,94.5302,2800.0
2015-05-12 12:15:00,112.7,112.7,112.57,112.67,2000.0,94.6057,94.6057,94.4966,94.5806,2000.0
2015-05-12 12:20:00,112.67,112.67,112.61,112.63,3200.0,94.5806,94.5806,94.5302,94.547,3200.0
2015-05-12 12:25:00,112.58,112.58,112.52,112.52,6600.0,94.505,94.505,94.4546,94.4546,6600.0
2015-05-12 12:30:00,112.51,112.55,112.48,112.55,2600.0,94.4462,94.4798,94.4211,94.4798,2600.0
2015-05-12 12:35:00,112.53,112.68,112.53,112.66,2200.0,94.463,94.589,94.463,94.5722,2200.0
2015-05-12 12:40:00,112.66,112.69,112.62,112.69,5600.0,94.5722,94.5973,94.5386,94.5973,5600.0
2015-05-12 12:45:00,112.74,112.77,112.68,112.68,4800.0,94.6393,94.6645,94.589,94.589,4800.0
2015-05-12 12:50:00,112.66,112.83,112.66,112.78,3400.0,94.5722,94.7149,94.5722,94.6729,3400.0
2015-05-12 12:55:00,112.73,112.73,112.67,112.7,1800.0,94.6309,94.6309,94.5806,94.6057,1800.0
2015-05-12 13:00:00,112.77,112.79,112.7,112.7,4000.0,94.6645,94.6813,94.6057,94.6057,4000.0
2015-05-12 13:05:00,112.69,112.88,112.67,112.88,11600.0,94.5973,94.7568,94.5806,94.7568,11600.0
2015-05-12 13:10:00,112.87,112.88,112.79,112.85,27200.0,94.7484,94.7568,94.6813,94.7317,27200.0
2015-05-12 13:15:00,112.88,112.88,112.77,112.8,23800.0,94.7568,94.7568,94.6645,94.6897,23800.0
2015-05-12 13:20:00,112.83,112.94,112.83,112.89,6200.0,94.7149,94.8072,94.7149,94.7652,6200.0
2015-05-12 13:25:00,112.83,112.88,112.79,112.83,4600.0,94.7149,94.7568,94.6813,94.7149,4600.0
2015-05-12 13:30:00,112.83,112.83,112.74,112.74,3800.0,94.7149,94.7149,94.6393,94.6393,3800.0
2015-05-12 13:35:00,112.74,112.79,112.67,112.74,3400.0,94.6393,94.6813,94.5806,94.6393,3400.0
2015-05-12 13:40:00,112.74,112.82,112.72,112.74,17200.0,94.6393,94.7065,94.6225,94.6393,17200.0
2015-05-12 13:45:00,112.7,112.75,112.67,112.73,3000.0,94.6057,94.6477,94.5806,94.6309,3000.0
2015-05-12 13:50:00,112.73,112.77,112.67,112.73,3800.0,94.6309,94.6645,94.5806,94.6309,3800.0
2015-05-12 13:55:00,112.74,112.79,112.72,112.73,2600.0,94.6393,94.6813,94.6225,94.6309,2600.0
2015-05-12 14:00:00,112.71,112.73,112.65,112.67,5600.0,94.6141,94.6309,94.5638,94.5806,5600.0
2015-05-12 14:05:00,112.7,112.74,112.67,112.74,4600.0,94.6057,94.6393,94.5806,94.6393,4600.0
2015-05-12 14:10:00,112.76,112.8,112.63,112.67,5600.0,94.6561,94.6897,94.547,94.5806,5600.0
2015-05-12 14:15:00,112.67,112.67,112.6,112.63,2800.0,94.5806,94.5806,94.5218,94.547,2800.0
2015-05-12 14:20:00,112.61,112.71,112.61,112.7,5000.0,94.5302,94.6141,94.5302,94.6057,5000.0
2015-05-12 14:25:00,112.69,112.87,112.67,112.85,11400.0,94.5973,94.7484,94.5806,94.7317,11400.0
2015-05-12 14:30:00,112.88,112.94,112.78,112.78,7800.0,94.7568,94.8072,94.6729,94.6729,7800.0
2015-05-12 14:35:00,112.82,112.94,112.81,112.9,19600.0,94.7065,94.8072,94.6981,94.7736,19600.0
2015-05-12 14:40:00,112.84,112.92,112.81,112.92,16000.0,94.7233,94.7904,94.6981,94.7904,16000.0
2015-05-12 14:45:00,112.94,112.95,112.85,112.88,6400.0,94.8072,94.8156,94.7317,94.7568,6400.0
2015-05-12 14:50:00,112.85,112.88,112.76,112.77,4200.0,94.7317,94.7568,94.6561,94.6645,4200.0
2015-05-12 14:55:00,112.74,112.74,112.6,112.63,8600.0,94.6393,94.6393,94.5218,94.547,8600.0
2015-05-12 15:00:00,112.63,112.71,112.61,112.7,11200.0,94.547,94.6141,94.5302,94.6057,11200.0
2015-05-12 15:05:00,112.64,112.73,112.6,112.69,7600.0,94.5554,94.6309,94.5218,94.5973,7600.0
2015-05-12 15:10:00,112.71,112.74,112.66,112.67,7800.0,94.6141,94.6393,94.5722,94.5806,7800.0
2015-05-12 15:15:00,112.64,112.72,112.55,112.59,16000.0,94.5554,94.6225,94.4798,94.5134,16000.0
2015-05-12 15:20:00,112.59,112.71,112.54,112.55,12800.0,94.5134,94.6141,94.4714,94.4798,12800.0
2015-05-12 15:25:00,112.56,112.56,112.48,112.54,11600.0,94.4882,94.4882,94.4211,94.4714,11600.0
2015-05-12 15:30:00,112.54,112.63,112.5,112.51,13400.0,94.4714,94.547,94.4379,94.4462,13400.0
2015-05-12 15:35:00,112.5,112.6,112.46,112.53,33600.0,94.4379,94.5218,94.4043,94.463,33600.0
2015-05-12 15:40:00,112.49,112.54,112.42,112.51,13400.0,94.4295,94.4714,94.3707,94.4462,13400.0
2015-05-12 15:45:00,112.5,112.51,112.44,112.5,43000.0,94.4379,94.4462,94.3875,94.4379,43000.0
2015-05-12 15:50:00,112.5,112.5,112.44,112.5,28800.0,94.4379,94.4379,94.3875,94.4379,28800.0
2015-05-12 15:55:00,112.49,112.5,112.23,112.25,123600.0,94.4295,94.4379,94.2112,94.228,123600.0
2015-05-13 09:30:00,112.26,112.46,112.26,112.41,10000.0,94.2364,94.4043,94.2364,94.3623,10000.0
2015-05-13 09:35:00,112.31,112.49,112.31,112.49,1200.0,94.2784,94.4295,94.2784,94.4295,1200.0
2015-05-13 09:40:00,112.49,112.51,112.33,112.38,15600.0,94.4295,94.4462,94.2951,94.3371,15600.0
2015-05-13 09:45:00,112.37,112.47,112.36,112.47,3200.0,94.3287,94.4127,94.3203,94.4127,3200.0
2015-05-13 09:50:00,112.48,112.53,112.42,112.42,4000.0,94.4211,94.463,94.3707,94.3707,4000.0
2015-05-13 09:55:00,112.35,112.47,112.25,112.25,27000.0,94.3119,94.4127,94.228,94.228,27000.0
2015-05-13 10:00:00,112.26,112.28,112.07,112.22,10800.0,94.2364,94.2532,94.0769,94.2028,10800.0
2015-05-13 10:05:00,112.22,112.24,112.11,112.24,4000.0,94.2028,94.2196,94.1105,94.2196,4000.0
2015-05-13 10:10:00,112.24,112.48,112.24,112.44,6400.0,94.2196,94.4211,94.2196,94.3875,6400.0
2015-05-13 10:15:00,112.4,112.4,112.25,112.25,4800.0,94.3539,94.3539,94.228,94.228,4800.0
2015-05-13 10:20:00,112.29,112.33,112.22,112.29,9200.0,94.2616,94.2951,94.2028,94.2616,9200.0
2015-05-13 10:25:00,112.29,112.3,112.17,112.19,6600.0,94.2616,94.27,94.1608,94.1776,6600.0
2015-05-13 10:30:00,112.19,112.19,111.95,111.97,7600.0,94.1776,94.1776,93.9762,93.9929,7600.0
2015-05-13 10:35:00,111.95,111.98,111.79,111.79,9000.0,93.9762,94.0013,93.8418,93.8418,9000.0
2015-05-13 10:40:00,111.79,111.88,111.73,111.74,9800.0,93.8418,93.9174,93.7915,93.7999,9800.0
2015-05-13 10:45:00,111.74,111.74,111.6,111.66,16600.0,93.7999,93.7999,93.6823,93.7327,16600.0
2015-05-13 10:50:00,111.6,111.7,111.58,111.69,13400.0,93.6823,93.7663,93.6656,93.7579,13400.0
2015-05-13 10:55:00,111.67,111.67,111.46,111.46,7000.0,93.7411,93.7411,93.5648,93.5648,7000.0
2015-05-13 11:00:00,111.44,111.47,111.33,111.33,16800.0,93.548,93.5732,93.4557,93.4557,16800.0
2015-05-13 11:05:00,111.34,111.41,111.25,111.31,15200.0,93.4641,93.5229,93.3885,93.4389,15200.0
2015-05-13 11:10:00,111.36,111.39,111.29,111.32,37800.0,93.4809,93.5061,93.4221,93.4473,37800.0
2015-05-13 11:15:00,111.35,111.56,111.3,111.47,59000.0,93.4725,93.6488,93.4305,93.5732,59000.0
2015-05-13 11:20:00,111.49,111.76,111.38,111.76,31600.0,93.59,93.8167,93.4977,93.8167,31600.0
2015-05-13 11:25:00,111.71,111.83,111.71,111.83,11000.0,93.7747,93.8754,93.7747,93.8754,11000.0
2015-05-13 11:30:00,111.78,111.88,111.73,111.86,12600.0,93.8334,93.9174,93.7915,93.9006,12600.0
2015-05-13 11:35:00,111.86,112.0,111.8,111.98,17000.0,93.9006,94.0181,93.8502,94.0013,17000.0
2015-05-13 11:40:00,112.01,112.15,111.99,112.03,14400.0,94.0265,94.144,94.0097,94.0433,14400.0
2015-05-13 11:45:00,112.0,112.06,111.93,112.06,17000.0,94.0181,94.0685,93.9594,94.0685,17000.0
2015-05-13 11:50:00,112.0,112.03,111.95,111.98,10400.0,94.0181,94.0433,93.9762,94.0013,10400.0
2015-05-13 11:55:00,111.98,112.19,111.98,112.19,12000.0,94.0013,94.1776,94.0013,94.1776,12000.0
2015-05-13 12:00:00,112.18,112.32,112.18,112.32,7000.0,94.1692,94.2868,94.1692,94.2868,7000.0
2015-05-13 12:05:00,112.3,112.36,112.24,112.24,7000.0,94.27,94.3203,94.2196,94.2196,7000.0
2015-05-13 12:10:00,112.19,112.23,112.13,112.17,18200.0,94.1776,94.2112,94.1273,94.1608,18200.0
2015-05-13 12:15:00,112.2,112.2,112.11,112.18,19200.0,94.186,94.186,94.1105,94.1692,19200.0
2015-05-13 12:20:00,112.19,112.23,112.07,112.14,11200.0,94.1776,94.2112,94.0769,94.1356,11200.0
2015-05-13 12:25:00,112.11,112.16,112.02,112.15,14600.0,94.1105,94.1524,94.0349,94.144,14600.0
2015-05-13 12:30:00,112.14,112.24,112.11,112.23,8000.0,94.1356,94.2196,94.1105,94.2112,8000.0
2015-05-13 12:35:00,112.23,112.4,112.22,112.36,12000.0,94.2112,94.3539,94.2028,94.3203,12000.0
2015-05-13 12:40:00,112.38,112.42,112.33,112.33,7000.0,94.3371,94.3707,94.2951,94.2951,7000.0
2015-05-13 12:45:00,112.3,112.42,112.3,112.41,12200.0,94.27,94.3707,94.27,94.3623,12200.0
2015-05-13 12:50:00,112.41,112.41,112.28,112.31,6000.0,94.3623,94.3623,94.2532,94.2784,6000.0
2015-05-13 12:55:00,112.3,112.32,112.24,112.25,5800.0,94.27,94.2868,94.2196,94.228,5800.0
2015-05-13 13:00:00,112.3,112.41,112.3,112.41,23000.0,94.27,94.3623,94.27,94.3623,23000.0
2015-05-13 13:05:00,112.43,112.45,112.39,112.45,8600.0,94.3791,94.3959,94.3455,94.3959,8600.0
2015-05-13 13:10:00,112.44,112.44,112.33,112.38,21400.0,94.3875,94.3875,94.2951,94.3371,21400.0
2015-05-13 13:15:00,112.38,112.48,112.37,112.46,4800.0,94.3371,94.4211,94.3287,94.4043,4800.0
2015-05-13 13:20:00,112.42,112.52,112.42,112.52,10600.0,94.3707,94.4546,94.3707,94.4546,10600.0
2015-05-13 13:25:00,112.52,112.64,112.52,112.64,14400.0,94.4546,94.5554,94.4546,94.5554,14400.0
2015-05-13 13:30:00,112.64,112.72,112.64,112.66,9200.0,94.5554,94.6225,94.5554,94.5722,9200.0
2015-05-13 13:35:00,112.65,112.75,112.6,112.63,39200.0,94.5638,94.6477,94.5218,94.547,39200.0
2015-05-13 13:40:00,112.62,112.66,112.62,112.65,4800.0,94.5386,94.5722,94.5386,94.5638,4800.0
2015-05-13 13:45:00,112.64,112.66,112.63,112.63,15400.0,94.5554,94.5722,94.547,94.547,15400.0
2015-05-13 13:50:00,112.63,112.67,112.61,112.64,13000.0,94.547,94.5806,94.5302,94.5554,13000.0
2015-05-13 13:55:00,112.64,112.72,112.62,112.66,8400.0,94.5554,94.6225,94.5386,94.5722,8400.0
2015-05-13 14:00:00,112.66,112.67,112.6,112.61,10800.0,94.5722,94.5806,94.5218,94.5302,10800.0
2015-05-13 14:05:00,112.6,112.6,112.39,112.4,17200.0,94.5218,94.5218,94.3455,94.3539,17200.0
2015-05-13 14:10:00,112.42,112.44,112.31,112.42,31000.0,94.3707,94.3875,94.2784,94.3707,31000.0
2015-05-13 14:15:00,112.45,112.49,112.41,112.47,13600.0,94.3959,94.4295,94.3623,94.4127,13600.0
2015-05-13 14:20:00,112.47,112.58,112.46,112.58,6400.0,94.4127,94.505,94.4043,94.505,6400.0
2015-05-13 14:25:00,112.56,112.62,112.54,112.6,9000.0,94.4882,94.5386,94.4714,94.5218,9000.0
2015-05-13 14:30:00,112.62,112.7,112.58,112.66,31400.0,94.5386,94.6057,94.505,94.5722,31400.0
2015-05-13 14:35:00,112.67,112.74,112.6,112.71,12400.0,94.5806,94.6393,94.5218,94.6141,12400.0
2015-05-13 14:40:00,112.72,112.9,112.72,112.83,6600.0,94.6225,94.7736,94.6225,94.7149,6600.0
2015-05-13 14:45:00,112.83,112.87,112.81,112.81,10000.0,94.7149,94.7484,94.6981,94.6981,10000.0
2015-05-13 14:50:00,112.79,112.79,112.64,112.66,8000.0,94.6813,94.6813,94.5554,94.5722,8000.0
2015-05-13 14:55:00,112.64,112.7,112.63,112.7,10400.0,94.5554,94.6057,94.547,94.6057,10400.0
2015-05-13 15:00:00,112.71,112.77,112.7,112.77,13200.0,94.6141,94.6645,94.6057,94.6645,13200.0
2015-05-13 15:05:00,112.76,112.79,112.75,112.77,10800.0,94.6561,94.6813,94.6477,94.6645,10800.0
2015-05-13 15:10:00,112.77,112.82,112.67,112.67,11200.0,94.6645,94.7065,94.5806,94.5806,11200.0
2015-05-13 15:15:00,112.67,112.76,112.67,112.74,13600.0,94.5806,94.6561,94.5806,94.6393,13600.0
2015-05-13 15:20:00,112.73,112.73,112.64,112.71,14600.0,94.6309,94.6309,94.5554,94.6141,14600.0
2015-05-13 15:25:00,112.69,112.71,112.64,112.66,19600.0,94.5973,94.6141,94.5554,94.5722,19600.0
2015-05-13 15:30:00,112.63,112.64,112.56,112.59,20800.0,94.547,94.5554,94.4882,94.5134,20800.0
2015-05-13 15:35:00,112.58,112.63,112.52,112.54,21200.0,94.505,94.547,94.4546,94.4714,21200.0
2015-05-13 15:40:00,112.54,112.66,112.53,112.54,28400.0,94.4714,94.5722,94.463,94.4714,28400.0
2015-05-13 15:45:00,112.51,112.64,112.48,112.63,32400.0,94.4462,94.5554,94.4211,94.547,32400.0
2015-05-13 15:50:00,112.64,112.77,112.63,112.77,44400.0,94.5554,94.6645,94.547,94.6645,44400.0
2015-05-13 15:55:00,112.77,112.82,112.71,112.71,59400.0,94.6645,94.7065,94.6141,94.6141,59400.0
2015-05-14 09:30:00,113.61,113.61,113.0,113.61,10800.0,95.3696,95.3696,94.8576,95.3696,10800.0
2015-05-14 09:35:00,113.52,113.71,113.04,113.71,10600.0,95.2941,95.4536,94.8912,95.4536,10600.0
2015-05-14 09:40:00,113.71,113.71,113.24,113.24,9200.0,95.4536,95.4536,95.059,95.059,9200.0
2015-05-14 09:45:00,113.42,113.42,113.19,113.19,5600.0,95.2101,95.2101,95.0171,95.0171,5600.0
2015-05-14 09:50:00,113.23,113.35,113.2,113.27,17200.0,95.0506,95.1514,95.0255,95.0842,17200.0
2015-05-14 09:55:00,113.35,113.47,113.27,113.39,14800.0,95.1514,95.2521,95.0842,95.185,14800.0
2015-05-14 10:00:00,113.47,113.56,113.37,113.52,9400.0,95.2521,95.3277,95.1682,95.2941,9400.0
2015-05-14 10:05:00,113.58,113.69,113.49,113.64,16400.0,95.3445,95.4368,95.2689,95.3948,16400.0
2015-05-14 10:10:00,113.64,113.93,113.64,113.92,13000.0,95.3948,95.6383,95.3948,95.6299,13000.0
2015-05-14 10:15:00,113.94,113.94,113.86,113.87,15600.0,95.6467,95.6467,95.5795,95.5879,15600.0
2015-05-14 10:20:00,113.92,113.99,113.9,113.94,10600.0,95.6299,95.6886,95.6131,95.6467,10600.0
2015-05-14 10:25:00,113.95,113.95,113.87,113.88,19600.0,95.655,95.655,95.5879,95.5963,19600.0
2015-05-14 10:30:00,113.88,113.91,113.79,113.79,12600.0,95.5963,95.6215,95.5207,95.5207,12600.0
2015-05-14 10:35:00,113.8,113.98,113.78,113.98,21200.0,95.5291,95.6802,95.5123,95.6802,21200.0
2015-05-14 10:40:00,114.0,114.09,113.97,114.08,20600.0,95.697,95.7726,95.6718,95.7642,20600.0
2015-05-14 10:45:00,114.07,114.12,114.06,114.11,18000.0,95.7558,95.7978,95.7474,95.7894,18000.0
2015-05-14 10:50:00,114.1,114.11,114.02,114.03,19400.0,95.781,95.7894,95.7138,95.7222,19400.0
2015-05-14 10:55:00,114.04,114.08,114.01,114.02,19800.0,95.7306,95.7642,95.7054,95.7138,19800.0
2015-05-14 11:00:00,114.01,114.01,113.96,114.0,10400.0,95.7054,95.7054,95.6634,95.697,10400.0
2015-05-14 11:05:00,113.97,114.02,113.92,113.93,15400.0,95.6718,95.7138,95.6299,95.6383,15400.0
2015-05-14 11:10:00,113.91,113.92,113.85,113.86,7600.0,95.6215,95.6299,95.5711,95.5795,7600.0
2015-05-14 11:15:00,113.89,113.89,113.81,113.81,7800.0,95.6047,95.6047,95.5375,95.5375,7800.0
2015-05-14 11:20:00,113.83,113.83,113.68,113.69,11800.0,95.5543,95.5543,95.4284,95.4368,11800.0
2015-05-14 11:25:00,113.69,113.72,113.58,113.63,8600.0,95.4368,95.462,95.3445,95.3864,8600.0
2015-05-14 11:30:00,113.64,113.67,113.58,113.64,8800.0,95.3948,95.42,95.3445,95.3948,8800.0
2015-05-14 11:35:00,113.66,113.67,113.61,113.66,11200.0,95.4116,95.42,95.3696,95.4116,11200.0
2015-05-14 11:40:00,113.66,113.76,113.66,113.7,16400.0,95.4116,95.4956,95.4116,95.4452,16400.0
2015-05-14 11:45:00,113.72,113.79,113.71,113.79,4000.0,95.462,95.5207,95.4536,95.5207,4000.0
2015-05-14 11:50:00,113.79,113.89,113.77,113.88,11200.0,95.5207,95.6047,95.5039,95.5963,11200.0
2015-05-14 11:55:00,113.88,113.88,113.79,113.79,5200.0,95.5963,95.5963,95.5207,95.5207,5200.0
2015-05-14 12:00:00,113.78,113.85,113.78,113.79,7200.0,95.5123,95.5711,95.5123,95.5207,7200.0
2015-05-14 12:05:00,113.82,113.84,113.77,113.8,7800.0,95.5459,95.5627,95.5039,95.5291,7800.0
2015-05-14 12:10:00,113.81,113.98,113.81,113.98,8000.0,95.5375,95.6802,95.5375,95.6802,8000.0
2015-05-14 12:15:00,113.98,114.1,113.96,114.1,6200.0,95.6802,95.781,95.6634,95.781,6200.0
2015-05-14 12:20:00,114.09,114.11,114.05,114.05,6000.0,95.7726,95.7894,95.739,95.739,6000.0
2015-05-14 12:25:00,114.05,114.08,114.01,114.06,7800.0,95.739,95.7642,95.7054,95.7474,7800.0
2015-05-14 12:30:00,114.03,114.1,114.03,114.1,7800.0,95.7222,95.781,95.7222,95.781,7800.0
2015-05-14 12:35:00,114.09,114.11,114.03,114.03,10800.0,95.7726,95.7894,95.7222,95.7222,10800.0
2015-05-14 12:40:00,114.02,114.05,114.01,114.03,6600.0,95.7138,95.739,95.7054,95.7222,6600.0
2015-05-14 12:45:00,114.04,114.07,114.03,114.05,3800.0,95.7306,95.7558,95.7222,95.739,3800.0
2015-05-14 12:50:00,114.07,114.07,114.02,114.04,4200.0,95.7558,95.7558,95.7138,95.7306,4200.0
2015-05-14 12:55:00,114.06,114.13,114.06,114.11,11200.0,95.7474,95.8062,95.7474,95.7894,11200.0
2015-05-14 13:00:00,114.1,114.13,114.08,114.1,9400.0,95.781,95.8062,95.7642,95.781,9400.0
2015-05-14 13:05:00,114.11,114.13,114.08,114.11,10400.0,95.7894,95.8062,95.7642,95.7894,10400.0
2015-05-14 13:10:00,114.12,114.17,114.11,114.13,14400.0,95.7978,95.8397,95.7894,95.8062,14400.0
2015-05-14 13:15:00,114.12,114.14,114.06,114.06,13600.0,95.7978,95.8145,95.7474,95.7474,13600.0
2015-05-14 13:20:00,114.08,114.11,114.07,114.1,6400.0,95.7642,95.7894,95.7558,95.781,6400.0
2015-05-14 13:25:00,114.08,114.14,114.06,114.1,15600.0,95.7642,95.8145,95.7474,95.781,15600.0
2015-05-14 13:30:00,114.1,114.21,114.1,114.21,9800.0,95.781,95.8733,95.781,95.8733,9800.0
2015-05-14 13:35:00,114.21,114.21,114.16,114.19,8600.0,95.8733,95.8733,95.8313,95.8565,8600.0
2015-05-14 13:40:00,114.2,114.21,114.17,114.17,8800.0,95.8649,95.8733,95.8397,95.8397,8800.0
2015-05-14 13:45:00,114.2,114.23,114.2,114.22,9200.0,95.8649,95.8901,95.8649,95.8817,9200.0
2015-05-14 13:50:00,114.23,114.24,114.19,114.22,10800.0,95.8901,95.8985,95.8565,95.8817,10800.0
2015-05-14 13:55:00,114.21,114.22,114.19,114.2,12000.0,95.8733,95.8817,95.8565,95.8649,12000.0
2015-05-14 14:00:00,114.2,114.22,114.14,114.15,7000.0,95.8649,95.8817,95.8145,95.8229,7000.0
2015-05-14 14:05:00,114.15,114.16,114.09,114.11,13800.0,95.8229,95.8313,95.7726,95.7894,13800.0
2015-05-14 14:10:00,114.11,114.15,114.1,114.13,10000.0,95.7894,95.8229,95.781,95.8062,10000.0
2015-05-14 14:15:00,114.13,114.2,114.13,114.19,4800.0,95.8062,95.8649,95.8062,95.8565,4800.0
2015-05-14 14:20:00,114.2,114.23,114.18,114.23,8400.0,95.8649,95.8901,95.8481,95.8901,8400.0
2015-05-14 14:25:00,114.23,114.3,114.23,114.26,19400.0,95.8901,95.9489,95.8901,95.9153,19400.0
2015-05-14 14:30:00,114.25,114.26,114.21,114.21,13000.0,95.9069,95.9153,95.8733,95.8733,13000.0
2015-05-14 14:35:00,114.21,114.23,114.15,114.16,12400.0,95.8733,95.8901,95.8229,95.8313,12400.0
2015-05-14 14:40:00,114.17,114.23,114.17,114.21,32400.0,95.8397,95.8901,95.8397,95.8733,32400.0
2015-05-14 14:45:00,114.22,114.31,114.21,114.29,63000.0,95.8817,95.9573,95.8733,95.9405,63000.0
2015-05-14 14:50:00,114.28,114.38,114.26,114.38,15200.0,95.9321,96.016,95.9153,96.016,15200.0
2015-05-14 14:55:00,114.36,114.41,114.33,114.41,16800.0,95.9992,96.0412,95.974,96.0412,16800.0
2015-05-14 15:00:00,114.39,114.42,114.33,114.33,11400.0,96.0244,96.0496,95.974,95.974,11400.0
2015-05-14 15:05:00,114.32,114.41,114.3,114.4,12200.0,95.9656,96.0412,95.9489,96.0328,12200.0
2015-05-14 15:10:00,114.42,114.5,114.39,114.44,13200.0,96.0496,96.1167,96.0244,96.0664,13200.0
2015-05-14 15:15:00,114.45,114.46,114.39,114.46,9400.0,96.0748,96.0832,96.0244,96.0832,9400.0
2015-05-14 15:20:00,114.45,114.48,114.43,114.48,12800.0,96.0748,96.1,96.058,96.1,12800.0
2015-05-14 15:25:00,114.48,114.5,114.47,114.48,12600.0,96.1,96.1167,96.0916,96.1,12600.0
2015-05-14 15:30:00,114.48,114.5,114.37,114.39,14600.0,96.1,96.1167,96.0076,96.0244,14600.0
2015-05-14 15:35:00,114.42,114.49,114.39,114.43,23000.0,96.0496,96.1084,96.0244,96.058,23000.0
2015-05-14 15:40:00,114.42,114.42,114.35,114.38,13400.0,96.0496,96.0496,95.9908,96.016,13400.0
2015-05-14 15:45:00,114.38,114.41,114.35,114.36,26600.0,96.016,96.0412,95.9908,95.9992,26600.0
2015-05-14 15:50:00,114.38,114.38,114.3,114.31,35000.0,96.016,96.016,95.9489,95.9573,35000.0
2015-05-14 15:55:00,114.31,114.4,114.29,114.33,66400.0,95.9573,96.0328,95.9405,95.974,66400.0
2015-05-15 09:30:00,114.34,114.45,113.92,114.29,65200.0,95.9824,96.0748,95.6299,95.9405,65200.0
2015-05-15 09:35:00,114.35,114.5,114.2,114.33,5600.0,95.9908,96.1167,95.8649,95.974,5600.0
2015-05-15 09:40:00,114.46,114.56,114.35,114.42,5800.0,96.0832,96.1671,95.9908,96.0496,5800.0
2015-05-15 09:45:00,114.47,114.54,114.3,114.54,3600.0,96.0916,96.1503,95.9489,96.1503,3600.0
2015-05-15 09:50:00,114.47,114.49,114.35,114.36,8200.0,96.0916,96.1084,95.9908,95.9992,8200.0
2015-05-15 09:55:00,114.41,114.44,114.36,114.44,14800.0,96.0412,96.0664,95.9992,96.0664,14800.0
2015-05-15 10:00:00,114.39,114.39,114.15,114.18,9600.0,96.0244,96.0244,95.8229,95.8481,9600.0
2015-05-15 10:05:00,114.24,114.41,114.24,114.41,7000.0,95.8985,96.0412,95.8985,96.0412,7000.0
2015-05-15 10:10:00,114.39,114.45,114.33,114.43,9200.0,96.0244,96.0748,95.974,96.058,9200.0
2015-05-15 10:15:00,114.46,114.5,114.38,114.38,4600.0,96.0832,96.1167,96.016,96.016,4600.0
2015-05-15 10:20:00,114.36,114.5,114.3,114.5,5600.0,95.9992,96.1167,95.9489,96.1167,5600.0
2015-05-15 10:25:00,114.5,114.7,114.49,114.7,13800.0,96.1167,96.2846,96.1084,96.2846,13800.0
2015-05-15 10:30:00,114.72,114.86,114.72,114.82,9800.0,96.3014,96.4189,96.3014,96.3854,9800.0
2015-05-15 10:35:00,114.81,114.98,114.78,114.98,13400.0,96.377,96.5197,96.3518,96.5197,13400.0
2015-05-15 10:40:00,114.97,115.1,114.94,115.08,12800.0,96.5113,96.6204,96.4861,96.6036,12800.0
2015-05-15 10:45:00,115.07,115.26,115.07,115.22,14000.0,96.5952,96.7547,96.5952,96.7211,14000.0
2015-05-15 10:50:00,115.21,115.33,115.16,115.33,18400.0,96.7128,96.8135,96.6708,96.8135,18400.0
2015-05-15 10:55:00,115.29,115.3,115.19,115.28,11200.0,96.7799,96.7883,96.696,96.7715,11200.0
2015-05-15 11:00:00,115.28,115.31,115.16,115.21,13000.0,96.7715,96.7967,96.6708,96.7128,13000.0
2015-05-15 11:05:00,115.2,115.22,115.11,115.22,6800.0,96.7044,96.7211,96.6288,96.7211,6800.0
2015-05-15 11:10:00,115.19,115.19,115.08,115.08,8400.0,96.696,96.696,96.6036,96.6036,8400.0
2015-05-15 11:15:00,115.13,115.14,115.04,115.04,8400.0,96.6456,96.654,96.57,96.57,8400.0
2015-05-15 11:20:00,115.04,115.11,115.01,115.11,3400.0,96.57,96.6288,96.5449,96.6288,3400.0
2015-05-15 11:25:00,115.08,115.17,115.03,115.17,11600.0,96.6036,96.6792,96.5617,96.6792,11600.0
2015-05-15 11:30:00,115.11,115.16,115.08,115.12,5200.0,96.6288,96.6708,96.6036,96.6372,5200.0
2015-05-15 11:35:00,115.14,115.23,115.1,115.1,14000.0,96.654,96.7295,96.6204,96.6204,14000.0
2015-05-15 11:40:00,115.09,115.19,115.09,115.14,9200.0,96.612,96.696,96.612,96.654,9200.0
2015-05-15 11:45:00,115.14,115.17,115.11,115.11,13000.0,96.654,96.6792,96.6288,96.6288,13000.0
2015-05-15 11:50:00,115.08,115.17,115.07,115.14,9000.0,96.6036,96.6792,96.5952,96.654,9000.0
2015-05-15 11:55:00,115.11,115.14,115.04,115.14,4600.0,96.6288,96.654,96.57,96.654,4600.0
2015-05-15 12:00:00,115.16,115.17,115.09,115.12,3600.0,96.6708,96.6792,96.612,96.6372,3600.0
2015-05-15 12:05:00,115.13,115.2,115.11,115.11,13400.0,96.6456,96.7044,96.6288,96.6288,13400.0
2015-05-15 12:10:00,115.11,115.14,115.08,115.14,3600.0,96.6288,96.654,96.6036,96.654,3600.0
2015-05-15 12:15:00,115.11,115.23,115.11,115.23,3800.0,96.6288,96.7295,96.6288,96.7295,3800.0
2015-05-15 12:20:00,115.23,115.32,115.23,115.31,4800.0,96.7295,96.8051,96.7295,96.7967,4800.0
2015-05-15 12:25:00,115.27,115.35,115.23,115.35,6800.0,96.7631,96.8303,96.7295,96.8303,6800.0
2015-05-15 12:30:00,115.31,115.39,115.3,115.39,8200.0,96.7967,96.8639,96.7883,96.8639,8200.0
2015-05-15 12:35:00,115.41,115.44,115.38,115.41,5400.0,96.8806,96.9058,96.8555,96.8806,5400.0
2015-05-15 12:40:00,115.36,115.43,115.33,115.43,5400.0,96.8387,96.8974,96.8135,96.8974,5400.0
2015-05-15 12:45:00,115.43,115.45,115.39,115.39,4600.0,96.8974,96.9142,96.8639,96.8639,4600.0
2015-05-15 12:50:00,115.42,115.42,115.34,115.4,2200.0,96.889,96.889,96.8219,96.8722,2200.0
2015-05-15 12:55:00,115.4,115.45,115.39,115.39,5400.0,96.8722,96.9142,96.8639,96.8639,5400.0
2015-05-15 13:00:00,115.36,115.39,115.29,115.38,6200.0,96.8387,96.8639,96.7799,96.8555,6200.0
2015-05-15 13:05:00,115.35,115.41,115.31,115.41,6200.0,96.8303,96.8806,96.7967,96.8806,6200.0
2015-05-15 13:10:00,115.37,115.39,115.34,115.37,5200.0,96.8471,96.8639,96.8219,96.8471,5200.0
2015-05-15 13:15:00,115.39,115.39,115.33,115.36,5200.0,96.8639,96.8639,96.8135,96.8387,5200.0
2015-05-15 13:20:00,115.38,115.41,115.34,115.35,5400.0,96.8555,96.8806,96.8219,96.8303,5400.0
2015-05-15 13:25:00,115.33,115.42,115.33,115.42,17000.0,96.8135,96.889,96.8135,96.889,17000.0
2015-05-15 13:30:00,115.41,115.45,115.41,115.45,14000.0,96.8806,96.9142,96.8806,96.9142,14000.0
2015-05-15 13:35:00,115.46,115.47,115.37,115.37,9000.0,96.9226,96.931,96.8471,96.8471,9000.0
2015-05-15 13:40:00,115.36,115.39,115.32,115.33,7200.0,96.8387,96.8639,96.8051,96.8135,7200.0
2015-05-15 13:45:00,115.33,115.34,115.25,115.27,6200.0,96.8135,96.8219,96.7463,96.7631,6200.0
2015-05-15 13:50:00,115.26,115.3,115.21,115.21,11600.0,96.7547,96.7883,96.7128,96.7128,11600.0
2015-05-15 13:55:00,115.21,115.21,115.17,115.19,8800.0,96.7128,96.7128,96.6792,96.696,8800.0
2015-05-15 14:00:00,115.18,115.23,115.17,115.23,5600.0,96.6876,96.7295,96.6792,96.7295,5600.0
2015-05-15 14:05:00,115.21,115.21,115.16,115.17,3000.0,96.7128,96.7128,96.6708,96.6792,3000.0
2015-05-15 14:10:00,115.13,115.2,115.11,115.17,13400.0,96.6456,96.7044,96.6288,96.6792,13400.0
2015-05-15 14:15:00,115.19,115.24,115.17,115.24,3400.0,96.696,96.7379,96.6792,96.7379,3400.0
2015-05-15 14:20:00,115.24,115.24,115.21,115.21,3400.0,96.7379,96.7379,96.7128,96.7128,3400.0
2015-05-15 14:25:00,115.2,115.21,115.18,115.21,6400.0,96.7044,96.7128,96.6876,96.7128,6400.0
2015-05-15 14:30:00,115.21,115.22,115.17,115.2,7000.0,96.7128,96.7211,96.6792,96.7044,7000.0
2015-05-15 14:35:00,115.23,115.24,115.22,115.22,3200.0,96.7295,96.7379,96.7211,96.7211,3200.0
2015-05-15 14:40:00,115.23,115.33,115.19,115.33,22800.0,96.7295,96.8135,96.696,96.8135,22800.0
2015-05-15 14:45:00,115.33,115.39,115.33,115.39,5800.0,96.8135,96.8639,96.8135,96.8639,5800.0
2015-05-15 14:50:00,115.39,115.47,115.39,115.44,16800.0,96.8639,96.931,96.8639,96.9058,16800.0
2015-05-15 14:55:00,115.44,115.45,115.39,115.44,16200.0,96.9058,96.9142,96.8639,96.9058,16200.0
2015-05-15 15:00:00,115.45,115.53,115.44,115.5,15400.0,96.9142,96.9814,96.9058,96.9562,15400.0
2015-05-15 15:05:00,115.48,115.51,115.44,115.49,14600.0,96.9394,96.9646,96.9058,96.9478,14600.0
2015-05-15 15:10:00,115.47,115.52,115.46,115.52,15600.0,96.931,96.973,96.9226,96.973,15600.0
2015-05-15 15:15:00,115.54,115.58,115.51,115.53,15800.0,96.9898,97.0233,96.9646,96.9814,15800.0
2015-05-15 15:20:00,115.54,115.59,115.53,115.59,12200.0,96.9898,97.0317,96.9814,97.0317,12200.0
2015-05-15 15:25:00,115.6,115.67,115.58,115.67,25400.0,97.0401,97.0989,97.0233,97.0989,25400.0
2015-05-15 15:30:00,115.67,115.72,115.66,115.7,25200.0,97.0989,97.1409,97.0905,97.1241,25200.0
2015-05-15 15:35:00,115.7,115.73,115.69,115.72,34000.0,97.1241,97.1493,97.1157,97.1409,34000.0
2015-05-15 15:40:00,115.72,115.73,115.67,115.72,21600.0,97.1409,97.1493,97.0989,97.1409,21600.0
2015-05-15 15:45:00,115.71,115.75,115.68,115.73,27000.0,97.1325,97.1661,97.1073,97.1493,27000.0
2015-05-15 15:50:00,115.73,115.82,115.73,115.82,59600.0,97.1493,97.2248,97.1493,97.2248,59600.0
2015-05-15 15:55:00,115.82,115.89,115.81,115.87,60800.0,97.2248,97.2836,97.2164,97.2668,60800.0
2015-05-18 09:30:00,115.85,115.85,115.41,115.41,19400.0,97.25,97.25,96.8806,96.8806,19400.0
2015-05-18 09:35:00,115.4,115.42,115.11,115.19,26000.0,96.8722,96.889,96.6288,96.696,26000.0
2015-05-18 09:40:00,115.19,115.29,115.0,115.0,7200.0,96.696,96.7799,96.5365,96.5365,7200.0
2015-05-18 09:45:00,115.06,115.45,115.06,115.31,19000.0,96.5868,96.9142,96.5868,96.7967,19000.0
2015-05-18 09:50:00,115.33,115.45,115.22,115.28,12000.0,96.8135,96.9142,96.7211,96.7715,12000.0
2015-05-18 09:55:00,115.28,115.28,115.1,115.13,7400.0,96.7715,96.7715,96.6204,96.6456,7400.0
2015-05-18 10:00:00,115.13,115.27,115.05,115.26,47600.0,96.6456,96.7631,96.5784,96.7547,47600.0
2015-05-18 10:05:00,115.19,115.2,115.05,115.05,10200.0,96.696,96.7044,96.5784,96.5784,10200.0
2015-05-18 10:10:00,115.05,115.09,114.9,115.07,21200.0,96.5784,96.612,96.4525,96.5952,21200.0
2015-05-18 10:15:00,115.06,115.08,114.96,115.03,10200.0,96.5868,96.6036,96.5029,96.5617,10200.0
2015-05-18 10:20:00,115.02,115.17,114.96,115.17,20400.0,96.5533,96.6792,96.5029,96.6792,20400.0
2015-05-18 10:25:00,115.14,115.17,115.0,115.06,59600.0,96.654,96.6792,96.5365,96.5868,59600.0
2015-05-18 10:30:00,115.03,115.07,114.94,114.94,61600.0,96.5617,96.5952,96.4861,96.4861,61600.0
2015-05-18 10:35:00,114.99,115.08,114.96,115.02,38600.0,96.5281,96.6036,96.5029,96.5533,38600.0
2015-05-18 10:40:00,115.01,115.08,115.0,115.05,22800.0,96.5449,96.6036,96.5365,96.5784,22800.0
2015-05-18 10:45:00,115.04,115.06,114.85,114.85,40000.0,96.57,96.5868,96.4106,96.4106,40000.0
2015-05-18 10:50:00,114.89,114.92,114.84,114.84,2800.0,96.4441,96.4693,96.4022,96.4022,2800.0
2015-05-18 10:55:00,114.8,114.91,114.75,114.9,18000.0,96.3686,96.4609,96.3266,96.4525,18000.0
2015-05-18 11:00:00,114.92,114.92,114.86,114.9,5600.0,96.4693,96.4693,96.4189,96.4525,5600.0
2015-05-18 11:05:00,114.89,114.93,114.85,114.93,10200.0,96.4441,96.4777,96.4106,96.4777,10200.0
2015-05-18 11:10:00,114.94,115.11,114.91,115.1,32600.0,96.4861,96.6288,96.4609,96.6204,32600.0
2015-05-18 11:15:00,115.08,115.1,115.02,115.1,8000.0,96.6036,96.6204,96.5533,96.6204,8000.0
2015-05-18 11:20:00,115.06,115.1,115.04,115.04,13400.0,96.5868,96.6204,96.57,96.57,13400.0
2015-05-18 11:25:00,115.04,115.08,115.03,115.04,10200.0,96.57,96.6036,96.5617,96.57,10200.0
2015-05-18 11:30:00,115.08,115.19,115.07,115.13,11000.0,96.6036,96.696,96.5952,96.6456,11000.0
2015-05-18 11:35:00,115.17,115.31,115.17,115.31,26400.0,96.6792,96.7967,96.6792,96.7967,26400.0
2015-05-18 11:40:00,115.32,115.36,115.23,115.23,9600.0,96.8051,96.8387,96.7295,96.7295,9600.0
2015-05-18 11:45:00,115.25,115.29,115.15,115.15,90800.0,96.7463,96.7799,96.6624,96.6624,90800.0
2015-05-18 11:50:00,115.15,115.16,115.08,115.12,4400.0,96.6624,96.6708,96.6036,96.6372,4400.0
2015-05-18 11:55:00,115.12,115.17,115.1,115.15,11200.0,96.6372,96.6792,96.6204,96.6624,11200.0
2015-05-18 12:00:00,115.2,115.29,115.17,115.22,45400.0,96.7044,96.7799,96.6792,96.7211,45400.0
2015-05-18 12:05:00,115.22,115.22,115.19,115.22,2200.0,96.7211,96.7211,96.696,96.7211,2200.0
2015-05-18 12:10:00,115.17,115.24,115.14,115.2,12600.0,96.6792,96.7379,96.654,96.7044,12600.0
2015-05-18 12:15:00,115.14,115.14,115.06,115.08,4000.0,96.654,96.654,96.5868,96.6036,4000.0
2015-05-18 12:20:00,115.08,115.11,115.08,115.09,4000.0,96.6036,96.6288,96.6036,96.612,4000.0
2015-05-18 12:25:00,115.1,115.2,115.1,115.2,5800.0,96.6204,96.7044,96.6204,96.7044,5800.0
2015-05-18 12:30:00,115.13,115.18,115.12,115.16,4800.0,96.6456,96.6876,96.6372,96.6708,4800.0
2015-05-18 12:35:00,115.19,115.25,115.11,115.17,30600.0,96.696,96.7463,96.6288,96.6792,30600.0
2015-05-18 12:40:00,115.13,115.21,115.08,115.19,25400.0,96.6456,96.7128,96.6036,96.696,25400.0
2015-05-18 12:45:00,115.23,115.24,115.23,115.24,1000.0,96.7295,96.7379,96.7295,96.7379,1000.0
2015-05-18 12:50:00,115.24,115.25,115.17,115.21,5600.0,96.7379,96.7463,96.6792,96.7128,5600.0
2015-05-18 12:55:00,115.26,115.27,115.21,115.21,3200.0,96.7547,96.7631,96.7128,96.7128,3200.0
2015-05-18 13:00:00,115.25,115.41,115.25,115.36,10800.0,96.7463,96.8806,96.7463,96.8387,10800.0
2015-05-18 13:05:00,115.34,115.34,115.3,115.31,4400.0,96.8219,96.8219,96.7883,96.7967,4400.0
2015-05-18 13:10:00,115.3,115.3,115.23,115.27,4200.0,96.7883,96.7883,96.7295,96.7631,4200.0
2015-05-18 13:15:00,115.26,115.3,115.22,115.23,21000.0,96.7547,96.7883,96.7211,96.7295,21000.0
2015-05-18 13:20:00,115.23,115.3,115.21,115.3,8400.0,96.7295,96.7883,96.7128,96.7883,8400.0
2015-05-18 13:25:00,115.26,115.26,115.21,115.22,3400.0,96.7547,96.7547,96.7128,96.7211,3400.0
2015-05-18 13:30:00,115.24,115.33,115.22,115.33,10600.0,96.7379,96.8135,96.7211,96.8135,10600.0
2015-05-18 13:35:00,115.33,115.36,115.3,115.31,7800.0,96.8135,96.8387,96.7883,96.7967,7800.0
2015-05-18 13:40:00,115.32,115.36,115.3,115.32,5600.0,96.8051,96.8387,96.7883,96.8051,5600.0
2015-05-18 13:45:00,115.32,115.35,115.25,115.29,36600.0,96.8051,96.8303,96.7463,96.7799,36600.0
2015-05-18 13:50:00,115.29,115.33,115.23,115.25,6600.0,96.7799,96.8135,96.7295,96.7463,6600.0
2015-05-18 13:55:00,115.22,115.28,115.2,115.25,7800.0,96.7211,96.7715,96.7044,96.7463,7800.0
2015-05-18 14:00:00,115.22,115.29,115.2,115.29,8200.0,96.7211,96.7799,96.7044,96.7799,8200.0
2015-05-18 14:05:00,115.27,115.29,115.21,115.22,7200.0,96.7631,96.7799,96.7128,96.7211,7200.0
2015-05-18 14:10:00,115.21,115.29,115.21,115.23,8400.0,96.7128,96.7799,96.7128,96.7295,8400.0
2015-05-18 14:15:00,115.25,115.39,115.24,115.36,38800.0,96.7463,96.8639,96.7379,96.8387,38800.0
2015-05-18 14:20:00,115.33,115.39,115.32,115.33,20800.0,96.8135,96.8639,96.8051,96.8135,20800.0
2015-05-18 14:25:00,115.31,115.35,115.3,115.35,22800.0,96.7967,96.8303,96.7883,96.8303,22800.0
2015-05-18 14:30:00,115.36,115.39,115.33,115.39,9600.0,96.8387,96.8639,96.8135,96.8639,9600.0
2015-05-18 14:35:00,115.41,115.45,115.39,115.45,14800.0,96.8806,96.9142,96.8639,96.9142,14800.0
2015-05-18 14:40:00,115.47,115.51,115.45,115.49,13000.0,96.931,96.9646,96.9142,96.9478,13000.0
2015-05-18 14:45:00,115.48,115.52,115.46,115.48,7600.0,96.9394,96.973,96.9226,96.9394,7600.0
2015-05-18 14:50:00,115.47,115.47,115.38,115.38,6400.0,96.931,96.931,96.8555,96.8555,6400.0
2015-05-18 14:55:00,115.36,115.41,115.33,115.39,12400.0,96.8387,96.8806,96.8135,96.8639,12400.0
2015-05-18 15:00:00,115.38,115.45,115.38,115.41,14000.0,96.8555,96.9142,96.8555,96.8806,14000.0
2015-05-18 15:05:00,115.42,115.45,115.39,115.42,7000.0,96.889,96.9142,96.8639,96.889,7000.0
2015-05-18 15:10:00,115.42,115.45,115.39,115.44,11400.0,96.889,96.9142,96.8639,96.9058,11400.0
2015-05-18 15:15:00,115.42,115.5,115.39,115.47,23000.0,96.889,96.9562,96.8639,96.931,23000.0
2015-05-18 15:20:00,115.48,115.58,115.46,115.55,24800.0,96.9394,97.0233,96.9226,96.9982,24800.0
2015-05-18 15:25:00,115.56,115.57,115.47,115.48,19000.0,97.0066,97.015,96.931,96.9394,19000.0
2015-05-18 15:30:00,115.48,115.48,115.41,115.47,27200.0,96.9394,96.9394,96.8806,96.931,27200.0
2015-05-18 15:35:00,115.47,115.58,115.47,115.58,14000.0,96.931,97.0233,96.931,97.0233,14000.0
2015-05-18 15:40:00,115.57,115.58,115.54,115.56,24600.0,97.015,97.0233,96.9898,97.0066,24600.0
2015-05-18 15:45:00,115.56,115.64,115.49,115.62,58600.0,97.0066,97.0737,96.9478,97.0569,58600.0
2015-05-18 15:50:00,115.64,115.64,115.56,115.58,43800.0,97.0737,97.0737,97.0066,97.0233,43800.0
2015-05-18 15:55:00,115.58,115.6,115.47,115.47,63200.0,97.0233,97.0401,96.931,96.931,63200.0
2015-05-19 09:30:00,115.44,115.96,114.92,115.79,22200.0,96.9058,97.3423,96.4693,97.1996,22200.0
2015-05-19 09:35:00,115.92,115.92,115.35,115.36,21400.0,97.3088,97.3088,96.8303,96.8387,21400.0
2015-05-19 09:40:00,115.33,115.39,115.11,115.33,7200.0,96.8135,96.8639,96.6288,96.8135,7200.0
2015-05-19 09:45:00,115.25,115.4,115.2,115.26,6200.0,96.7463,96.8722,96.7044,96.7547,6200.0
2015-05-19 09:50:00,115.25,115.37,115.14,115.17,20600.0,96.7463,96.8471,96.654,96.6792,20600.0
2015-05-19 09:55:00,115.26,115.3,115.06,115.08,25600.0,96.7547,96.7883,96.5868,96.6036,25600.0
2015-05-19 10:00:00,115.05,115.1,114.99,115.08,6600.0,96.5784,96.6204,96.5281,96.6036,6600.0
2015-05-19 10:05:00,115.08,115.16,115.01,115.13,8200.0,96.6036,96.6708,96.5449,96.6456,8200.0
2015-05-19 10:10:00,115.14,115.28,115.08,115.2,19000.0,96.654,96.7715,96.6036,96.7044,19000.0
2015-05-19 10:15:00,115.21,115.27,115.05,115.08,46800.0,96.7128,96.7631,96.5784,96.6036,46800.0
2015-05-19 10:20:00,115.11,115.11,114.94,115.02,59800.0,96.6288,96.6288,96.4861,96.5533,59800.0
2015-05-19 10:25:00,115.01,115.23,114.97,115.23,7800.0,96.5449,96.7295,96.5113,96.7295,7800.0
2015-05-19 10:30:00,115.25,115.38,115.25,115.31,22200.0,96.7463,96.8555,96.7463,96.7967,22200.0
2015-05-19 10:35:00,115.33,115.36,115.25,115.29,34600.0,96.8135,96.8387,96.7463,96.7799,34600.0
2015-05-19 10:40:00,115.3,115.35,115.29,115.29,2400.0,96.7883,96.8303,96.7799,96.7799,2400.0
2015-05-19 10:45:00,115.31,115.35,115.26,115.33,6800.0,96.7967,96.8303,96.7547,96.8135,6800.0
2015-05-19 10:50:00,115.29,115.34,115.26,115.29,12600.0,96.7799,96.8219,96.7547,96.7799,12600.0
2015-05-19 10:55:00,115.29,115.4,115.29,115.33,4800.0,96.7799,96.8722,96.7799,96.8135,4800.0
2015-05-19 11:00:00,115.41,115.47,115.31,115.31,15200.0,96.8806,96.931,96.7967,96.7967,15200.0
2015-05-19 11:05:00,115.3,115.31,115.07,115.07,63600.0,96.7883,96.7967,96.5952,96.5952,63600.0
2015-05-19 11:10:00,115.07,115.21,115.07,115.19,12600.0,96.5952,96.7128,96.5952,96.696,12600.0
2015-05-19 11:15:00,115.21,115.26,115.19,115.26,4400.0,96.7128,96.7547,96.696,96.7547,4400.0
2015-05-19 11:20:00,115.28,115.28,115.21,115.21,3200.0,96.7715,96.7715,96.7128,96.7128,3200.0
2015-05-19 11:25:00,115.22,115.25,115.19,115.19,58400.0,96.7211,96.7463,96.696,96.696,58400.0
2015-05-19 11:30:00,115.23,115.25,115.15,115.25,33800.0,96.7295,96.7463,96.6624,96.7463,33800.0
2015-05-19 11:35:00,115.25,115.25,115.12,115.16,10600.0,96.7463,96.7463,96.6372,96.6708,10600.0
2015-05-19 11:40:00,115.14,115.15,115.11,115.13,11600.0,96.654,96.6624,96.6288,96.6456,11600.0
2015-05-19 11:45:00,115.11,115.11,115.01,115.03,11000.0,96.6288,96.6288,96.5449,96.5617,11000.0
2015-05-19 11:50:00,115.03,115.1,114.98,115.0,13200.0,96.5617,96.6204,96.5197,96.5365,13200.0
2015-05-19 11:55:00,114.99,115.08,114.99,115.08,10000.0,96.5281,96.6036,96.5281,96.6036,10000.0
2015-05-19 12:00:00,115.08,115.08,115.07,115.07,1200.0,96.6036,96.6036,96.5952,96.5952,1200.0
2015-05-19 12:05:00,115.07,115.07,114.99,114.99,8600.0,96.5952,96.5952,96.5281,96.5281,8600.0
2015-05-19 12:10:00,115.02,115.02,114.96,114.97,3600.0,96.5533,96.5533,96.5029,96.5113,3600.0
2015-05-19 12:15:00,114.95,115.06,114.95,115.06,6000.0,96.4945,96.5868,96.4945,96.5868,6000.0
2015-05-19 12:20:00,115.03,115.05,115.01,115.01,2200.0,96.5617,96.5784,96.5449,96.5449,2200.0
2015-05-19 12:25:00,115.02,115.02,114.98,114.98,3000.0,96.5533,96.5533,96.5197,96.5197,3000.0
2015-05-19 12:30:00,114.97,115.01,114.96,115.01,4200.0,96.5113,96.5449,96.5029,96.5449,4200.0
2015-05-19 12:35:00,115.05,115.06,115.05,115.06,400.0,96.5784,96.5868,96.5784,96.5868,400.0
2015-05-19 12:40:00,115.04,115.04,115.01,115.04,4400.0,96.57,96.57,96.5449,96.57,4400.0
2015-05-19 12:45:00,115.03,115.14,115.01,115.14,2600.0,96.5617,96.654,96.5449,96.654,2600.0
2015-05-19 12:50:00,115.13,115.13,115.08,115.08,4000.0,96.6456,96.6456,96.6036,96.6036,4000.0
2015-05-19 12:55:00,115.07,115.12,115.07,115.11,11400.0,96.5952,96.6372,96.5952,96.6288,11400.0
2015-05-19 13:00:00,115.12,115.16,115.08,115.16,8800.0,96.6372,96.6708,96.6036,96.6708,8800.0
2015-05-19 13:05:00,115.14,115.21,115.14,115.21,4600.0,96.654,96.7128,96.654,96.7128,4600.0
2015-05-19 13:10:00,115.17,115.22,115.17,115.19,5000.0,96.6792,96.7211,96.6792,96.696,5000.0
2015-05-19 13:15:00,115.19,115.32,115.17,115.32,18200.0,96.696,96.8051,96.6792,96.8051,18200.0
2015-05-19 13:20:00,115.28,115.32,115.18,115.25,10200.0,96.7715,96.8051,96.6876,96.7463,10200.0
2015-05-19 13:25:00,115.2,115.28,115.2,115.28,10800.0,96.7044,96.7715,96.7044,96.7715,10800.0
2015-05-19 13:30:00,115.3,115.3,115.26,115.29,25800.0,96.7883,96.7883,96.7547,96.7799,25800.0
2015-05-19 13:35:00,115.28,115.39,115.28,115.33,11400.0,96.7715,96.8639,96.7715,96.8135,11400.0
2015-05-19 13:40:00,115.35,115.37,115.25,115.29,26000.0,96.8303,96.8471,96.7463,96.7799,26000.0
2015-05-19 13:45:00,115.28,115.31,115.2,115.31,27400.0,96.7715,96.7967,96.7044,96.7967,27400.0
2015-05-19 13:50:00,115.33,115.34,115.21,115.24,23000.0,96.8135,96.8219,96.7128,96.7379,23000.0
2015-05-19 13:55:00,115.23,115.31,115.22,115.22,18600.0,96.7295,96.7967,96.7211,96.7211,18600.0
2015-05-19 14:00:00,115.22,115.31,115.18,115.31,19400.0,96.7211,96.7967,96.6876,96.7967,19400.0
2015-05-19 14:05:00,115.33,115.33,115.3,115.32,2800.0,96.8135,96.8135,96.7883,96.8051,2800.0
2015-05-19 14:10:00,115.32,115.32,115.26,115.27,5000.0,96.8051,96.8051,96.7547,96.7631,5000.0
2015-05-19 14:15:00,115.27,115.27,115.19,115.21,16600.0,96.7631,96.7631,96.696,96.7128,16600.0
2015-05-19 14:20:00,115.19,115.23,115.19,115.21,8000.0,96.696,96.7295,96.696,96.7128,8000.0
2015-05-19 14:25:00,115.23,115.23,115.15,115.15,8800.0,96.7295,96.7295,96.6624,96.6624,8800.0
2015-05-19 14:30:00,115.14,115.14,115.08,115.12,10000.0,96.654,96.654,96.6036,96.6372,10000.0
2015-05-19 14:35:00,115.08,115.09,114.94,114.96,10200.0,96.6036,96.612,96.4861,96.5029,10200.0
2015-05-19 14:40:00,114.96,114.96,114.92,114.93,4800.0,96.5029,96.5029,96.4693,96.4777,4800.0
2015-05-19 14:45:00,114.92,114.92,114.89,114.92,9200.0,96.4693,96.4693,96.4441,96.4693,9200.0
2015-05-19 14:50:00,114.92,114.92,114.88,114.88,9000.0,96.4693,96.4693,96.4357,96.4357,9000.0
2015-05-19 14:55:00,114.89,114.93,114.89,114.93,7800.0,96.4441,96.4777,96.4441,96.4777,7800.0
2015-05-19 15:00:00,114.92,114.92,114.89,114.9,7400.0,96.4693,96.4693,96.4441,96.4525,7400.0
2015-05-19 15:05:00,114.9,114.9,114.8,114.8,12400.0,96.4525,96.4525,96.3686,96.3686,12400.0
2015-05-19 15:10:00,114.8,114.82,114.7,114.71,10400.0,96.3686,96.3854,96.2846,96.293,10400.0
2015-05-19 15:15:00,114.72,114.81,114.7,114.81,9200.0,96.3014,96.377,96.2846,96.377,9200.0
2015-05-19 15:20:00,114.77,114.82,114.76,114.77,8600.0,96.3434,96.3854,96.335,96.3434,8600.0
2015-05-19 15:25:00,114.75,114.78,114.72,114.78,7800.0,96.3266,96.3518,96.3014,96.3518,7800.0
2015-05-19 15:30:00,114.78,114.86,114.78,114.86,13200.0,96.3518,96.4189,96.3518,96.4189,13200.0
2015-05-19 15:35:00,114.88,114.98,114.85,114.93,15000.0,96.4357,96.5197,96.4106,96.4777,15000.0
2015-05-19 15:40:00,114.92,114.92,114.89,114.9,19200.0,96.4693,96.4693,96.4441,96.4525,19200.0
2015-05-19 15:45:00,114.89,115.07,114.89,115.05,29200.0,96.4441,96.5952,96.4441,96.5784,29200.0
2015-05-19 15:50:00,115.05,115.06,115.02,115.03,41400.0,96.5784,96.5868,96.5533,96.5617,41400.0
2015-05-19 15:55:00,115.03,115.07,115.0,115.03,68000.0,96.5617,96.5952,96.5365,96.5617,68000.0
2015-05-20 09:30:00,115.0,115.39,114.67,115.03,11200.0,96.5365,96.8639,96.2595,96.5617,11200.0
2015-05-20 09:35:00,114.88,115.0,114.36,114.47,25400.0,96.4357,96.5365,95.9992,96.0916,25400.0
2015-05-20 09:40:00,114.41,114.49,114.27,114.27,9000.0,96.0412,96.1084,95.9237,95.9237,9000.0
2015-05-20 09:45:00,114.28,114.56,114.28,114.56,7000.0,95.9321,96.1671,95.9321,96.1671,7000.0
2015-05-20 09:50:00,114.58,114.58,114.31,114.31,3800.0,96.1839,96.1839,95.9573,95.9573,3800.0
2015-05-20 09:55:00,114.33,114.33,114.18,114.18,8600.0,95.974,95.974,95.8481,95.8481,8600.0
2015-05-20 10:00:00,114.19,114.41,114.11,114.41,10000.0,95.8565,96.0412,95.7894,96.0412,10000.0
2015-05-20 10:05:00,114.44,114.64,114.4,114.55,10800.0,96.0664,96.2343,96.0328,96.1587,10800.0
2015-05-20 10:10:00,114.6,114.75,114.56,114.74,6800.0,96.2007,96.3266,96.1671,96.3182,6800.0
2015-05-20 10:15:00,114.77,114.85,114.72,114.85,8800.0,96.3434,96.4106,96.3014,96.4106,8800.0
2015-05-20 10:20:00,114.83,114.87,114.78,114.83,7000.0,96.3938,96.4273,96.3518,96.3938,7000.0
2015-05-20 10:25:00,114.86,114.89,114.76,114.76,10400.0,96.4189,96.4441,96.335,96.335,10400.0
2015-05-20 10:30:00,114.76,114.9,114.74,114.9,11600.0,96.335,96.4525,96.3182,96.4525,11600.0
2015-05-20 10:35:00,114.89,114.91,114.79,114.86,12200.0,96.4441,96.4609,96.3602,96.4189,12200.0
2015-05-20 10:40:00,114.86,114.92,114.76,114.83,20600.0,96.4189,96.4693,96.335,96.3938,20600.0
2015-05-20 10:45:00,114.83,114.98,114.8,114.95,51200.0,96.3938,96.5197,96.3686,96.4945,51200.0
2015-05-20 10:50:00,114.97,115.07,114.92,115.05,13200.0,96.5113,96.5952,96.4693,96.5784,13200.0
2015-05-20 10:55:00,115.05,115.17,115.03,115.04,9600.0,96.5784,96.6792,96.5617,96.57,9600.0
2015-05-20 11:00:00,115.04,115.13,114.94,114.94,28800.0,96.57,96.6456,96.4861,96.4861,28800.0
2015-05-20 11:05:00,114.92,115.01,114.91,115.0,56400.0,96.4693,96.5449,96.4609,96.5365,56400.0
2015-05-20 11:10:00,114.98,115.01,114.88,114.96,11200.0,96.5197,96.5449,96.4357,96.5029,11200.0
2015-05-20 11:15:00,114.96,114.96,114.83,114.88,12000.0,96.5029,96.5029,96.3938,96.4357,12000.0
2015-05-20 11:20:00,114.88,114.89,114.81,114.81,3200.0,96.4357,96.4441,96.377,96.377,3200.0
2015-05-20 11:25:00,114.81,114.83,114.67,114.68,4400.0,96.377,96.3938,96.2595,96.2678,4400.0
2015-05-20 11:30:00,114.71,114.75,114.71,114.73,2400.0,96.293,96.3266,96.293,96.3098,2400.0
2015-05-20 11:35:00,114.7,114.89,114.55,114.62,123400.0,96.2846,96.4441,96.1587,96.2175,123400.0
2015-05-20 11:40:00,114.63,114.63,114.5,114.53,10400.0,96.2259,96.2259,96.1167,96.1419,10400.0
2015-05-20 11:45:00,114.51,114.52,114.4,114.48,7200.0,96.1251,96.1335,96.0328,96.1,7200.0
2015-05-20 11:50:00,114.42,114.48,114.39,114.48,13000.0,96.0496,96.1,96.0244,96.1,13000.0
2015-05-20 11:55:00,114.48,114.48,114.37,114.41,7600.0,96.1,96.1,96.0076,96.0412,7600.0
2015-05-20 12:00:00,114.39,114.4,114.32,114.33,12200.0,96.0244,96.0328,95.9656,95.974,12200.0
2015-05-20 12:05:00,114.33,114.39,114.33,114.33,6600.0,95.974,96.0244,95.974,95.974,6600.0
2015-05-20 12:10:00,114.33,114.36,114.24,114.25,8400.0,95.974,95.9992,95.8985,95.9069,8400.0
2015-05-20 12:15:00,114.26,114.34,114.26,114.28,4200.0,95.9153,95.9824,95.9153,95.9321,4200.0
2015-05-20 12:20:00,114.27,114.32,114.23,114.24,5400.0,95.9237,95.9656,95.8901,95.8985,5400.0
2015-05-20 12:25:00,114.27,114.31,114.19,114.19,7200.0,95.9237,95.9573,95.8565,95.8565,7200.0
2015-05-20 12:30:00,114.17,114.28,114.16,114.23,16000.0,95.8397,95.9321,95.8313,95.8901,16000.0
2015-05-20 12:35:00,114.22,114.31,114.19,114.3,19000.0,95.8817,95.9573,95.8565,95.9489,19000.0
2015-05-20 12:40:00,114.27,114.32,114.27,114.28,3000.0,95.9237,95.9656,95.9237,95.9321,3000.0
2015-05-20 12:45:00,114.28,114.33,114.24,114.3,27000.0,95.9321,95.974,95.8985,95.9489,27000.0
2015-05-20 12:50:00,114.3,114.39,114.27,114.39,18600.0,95.9489,96.0244,95.9237,96.0244,18600.0
2015-05-20 12:55:00,114.38,114.5,114.34,114.48,27000.0,96.016,96.1167,95.9824,96.1,27000.0
2015-05-20 13:00:00,114.42,114.44,114.33,114.33,5800.0,96.0496,96.0664,95.974,95.974,5800.0
2015-05-20 13:05:00,114.38,114.44,114.35,114.4,16000.0,96.016,96.0664,95.9908,96.0328,16000.0
2015-05-20 13:10:00,114.41,114.41,114.36,114.36,2400.0,96.0412,96.0412,95.9992,95.9992,2400.0
2015-05-20 13:15:00,114.4,114.42,114.37,114.42,7400.0,96.0328,96.0496,96.0076,96.0496,7400.0
2015-05-20 13:20:00,114.39,114.42,114.28,114.41,23200.0,96.0244,96.0496,95.9321,96.0412,23200.0
2015-05-20 13:25:00,114.41,114.44,114.39,114.39,800.0,96.0412,96.0664,96.0244,96.0244,800.0
2015-05-20 13:30:00,114.42,114.47,114.41,114.41,3400.0,96.0496,96.0916,96.0412,96.0412,3400.0
2015-05-20 13:35:00,114.41,114.41,114.35,114.35,6400.0,96.0412,96.0412,95.9908,95.9908,6400.0
2015-05-20 13:40:00,114.36,114.38,114.36,114.37,4200.0,95.9992,96.016,95.9992,96.0076,4200.0
2015-05-20 13:45:00,114.29,114.38,114.28,114.36,8800.0,95.9405,96.016,95.9321,95.9992,8800.0
2015-05-20 13:50:00,114.36,114.37,114.25,114.37,17800.0,95.9992,96.0076,95.9069,96.0076,17800.0
2015-05-20 13:55:00,114.36,114.46,114.36,114.41,4000.0,95.9992,96.0832,95.9992,96.0412,4000.0
2015-05-20 14:00:00,114.45,114.67,114.42,114.48,6400.0,96.0748,96.2595,96.0496,96.1,6400.0
2015-05-20 14:05:00,114.47,114.57,114.47,114.54,4800.0,96.0916,96.1755,96.0916,96.1503,4800.0
2015-05-20 14:10:00,114.55,114.61,114.55,114.57,9800.0,96.1587,96.2091,96.1587,96.1755,9800.0
2015-05-20 14:15:00,114.56,114.66,114.56,114.66,2000.0,96.1671,96.2511,96.1671,96.2511,2000.0
2015-05-20 14:20:00,114.67,114.71,114.64,114.71,3800.0,96.2595,96.293,96.2343,96.293,3800.0
2015-05-20 14:25:00,114.74,114.94,114.74,114.91,5000.0,96.3182,96.4861,96.3182,96.4609,5000.0
2015-05-20 14:30:00,114.81,114.9,114.78,114.81,2000.0,96.377,96.4525,96.3518,96.377,2000.0
2015-05-20 14:35:00,114.81,114.81,114.74,114.75,2600.0,96.377,96.377,96.3182,96.3266,2600.0
2015-05-20 14:40:00,114.69,114.7,114.66,114.7,9200.0,96.2762,96.2846,96.2511,96.2846,9200.0
2015-05-20 14:45:00,114.72,114.75,114.64,114.64,2600.0,96.3014,96.3266,96.2343,96.2343,2600.0
2015-05-20 14:50:00,114.64,114.74,114.63,114.74,2600.0,96.2343,96.3182,96.2259,96.3182,2600.0
2015-05-20 14:55:00,114.71,114.78,114.71,114.78,4400.0,96.293,96.3518,96.293,96.3518,4400.0
2015-05-20 15:00:00,114.76,114.79,114.69,114.73,3400.0,96.335,96.3602,96.2762,96.3098,3400.0
2015-05-20 15:05:00,114.78,114.82,114.76,114.81,4600.0,96.3518,96.3854,96.335,96.377,4600.0
2015-05-20 15:10:00,114.76,114.82,114.69,114.69,24000.0,96.335,96.3854,96.2762,96.2762,24000.0
2015-05-20 15:15:00,114.64,114.64,114.46,114.52,7000.0,96.2343,96.2343,96.0832,96.1335,7000.0
2015-05-20 15:20:00,114.47,114.63,114.42,114.61,11400.0,96.0916,96.2259,96.0496,96.2091,11400.0
2015-05-20 15:25:00,114.63,114.71,114.58,114.64,23400.0,96.2259,96.293,96.1839,96.2343,23400.0
2015-05-20 15:30:00,114.67,114.67,114.57,114.63,8200.0,96.2595,96.2595,96.1755,96.2259,8200.0
2015-05-20 15:35:00,114.62,114.63,114.52,114.52,8000.0,96.2175,96.2259,96.1335,96.1335,8000.0
2015-05-20 15:40:00,114.54,114.59,114.51,114.59,5000.0,96.1503,96.1923,96.1251,96.1923,5000.0
2015-05-20 15:45:00,114.57,114.67,114.52,114.67,15000.0,96.1755,96.2595,96.1335,96.2595,15000.0
2015-05-20 15:50:00,114.66,114.66,114.57,114.62,11000.0,96.2511,96.2511,96.1755,96.2175,11000.0
2015-05-20 15:55:00,114.63,114.64,114.47,114.48,27600.0,96.2259,96.2343,96.0916,96.1,27600.0
2015-05-21 09:30:00,114.16,114.58,114.12,114.58,9800.0,95.8313,96.1839,95.7978,96.1839,9800.0
2015-05-21 09:35:00,114.58,114.58,114.58,114.58,0.0,96.1839,96.1839,96.1839,96.1839,0.0
2015-05-21 09:40:00,114.28,114.31,114.14,114.14,4400.0,95.9321,95.9573,95.8145,95.8145,4400.0
2015-05-21 09:45:00,114.17,114.2,114.17,114.2,1600.0,95.8397,95.8649,95.8397,95.8649,1600.0
2015-05-21 09:50:00,114.21,114.27,114.13,114.25,22200.0,95.8733,95.9237,95.8062,95.9069,22200.0
2015-05-21 09:55:00,114.29,114.58,114.29,114.57,1800.0,95.9405,96.1839,95.9405,96.1755,1800.0
2015-05-21 10:00:00,114.48,114.57,114.45,114.57,1200.0,96.1,96.1755,96.0748,96.1755,1200.0
2015-05-21 10:05:00,114.63,114.66,114.6,114.61,2200.0,96.2259,96.2511,96.2007,96.2091,2200.0
2015-05-21 10:10:00,114.6,114.63,114.6,114.61,600.0,96.2007,96.2259,96.2007,96.2091,600.0
2015-05-21 10:15:00,114.63,114.66,114.52,114.53,3400.0,96.2259,96.2511,96.1335,96.1419,3400.0
2015-05-21 10:20:00,114.47,114.53,114.47,114.53,1200.0,96.0916,96.1419,96.0916,96.1419,1200.0
2015-05-21 10:25:00,114.52,114.61,114.52,114.61,1000.0,96.1335,96.2091,96.1335,96.2091,1000.0
2015-05-21 10:30:00,114.6,114.6,114.56,114.56,1200.0,96.2007,96.2007,96.1671,96.1671,1200.0
2015-05-21 10:35:00,114.56,114.6,114.55,114.6,6800.0,96.1671,96.2007,96.1587,96.2007,6800.0
2015-05-21 10:40:00,114.63,114.76,114.63,114.74,22200.0,96.2259,96.335,96.2259,96.3182,22200.0
2015-05-21 10:45:00,114.74,114.86,114.74,114.86,2600.0,96.3182,96.4189,96.3182,96.4189,2600.0
2015-05-21 10:50:00,114.86,114.88,114.82,114.85,5400.0,96.4189,96.4357,96.3854,96.4106,5400.0
2015-05-21 10:55:00,114.86,114.91,114.81,114.91,17200.0,96.4189,96.4609,96.377,96.4609,17200.0
2015-05-21 11:00:00,114.91,115.01,114.91,114.99,16600.0,96.4609,96.5449,96.4609,96.5281,16600.0
2015-05-21 11:05:00,114.94,115.02,114.94,115.02,6200.0,96.4861,96.5533,96.4861,96.5533,6200.0
2015-05-21 11:10:00,114.98,114.99,114.93,114.94,4800.0,96.5197,96.5281,96.4777,96.4861,4800.0
2015-05-21 11:15:00,114.92,115.04,114.92,114.99,15400.0,96.4693,96.57,96.4693,96.5281,15400.0
2015-05-21 11:20:00,114.98,115.11,114.95,115.11,34600.0,96.5197,96.6288,96.4945,96.6288,34600.0
2015-05-21 11:25:00,115.08,115.08,114.95,114.96,18400.0,96.6036,96.6036,96.4945,96.5029,18400.0
2015-05-21 11:30:00,114.95,114.95,114.89,114.9,8400.0,96.4945,96.4945,96.4441,96.4525,8400.0
2015-05-21 11:35:00,114.92,114.93,114.88,114.89,2000.0,96.4693,96.4777,96.4357,96.4441,2000.0
2015-05-21 11:40:00,114.87,114.87,114.86,114.86,800.0,96.4273,96.4273,96.4189,96.4189,800.0
2015-05-21 11:45:00,114.85,114.86,114.79,114.79,2000.0,96.4106,96.4189,96.3602,96.3602,2000.0
2015-05-21 11:50:00,114.81,114.82,114.78,114.82,4400.0,96.377,96.3854,96.3518,96.3854,4400.0
2015-05-21 11:55:00,114.82,114.86,114.82,114.86,2400.0,96.3854,96.4189,96.3854,96.4189,2400.0
2015-05-21 12:00:00,114.85,114.85,114.75,114.75,3400.0,96.4106,96.4106,96.3266,96.3266,3400.0
2015-05-21 12:05:00,114.79,114.79,114.71,114.74,16800.0,96.3602,96.3602,96.293,96.3182,16800.0
2015-05-21 12:10:00,114.74,114.77,114.74,114.74,1000.0,96.3182,96.3434,96.3182,96.3182,1000.0
2015-05-21 12:15:00,114.77,114.85,114.77,114.85,3200.0,96.3434,96.4106,96.3434,96.4106,3200.0
2015-05-21 12:20:00,114.8,114.81,114.8,114.81,400.0,96.3686,96.377,96.3686,96.377,400.0
2015-05-21 12:25:00,114.83,114.83,114.77,114.77,2200.0,96.3938,96.3938,96.3434,96.3434,2200.0
2015-05-21 12:30:00,114.77,114.77,114.72,114.72,800.0,96.3434,96.3434,96.3014,96.3014,800.0
2015-05-21 12:35:00,114.71,114.71,114.66,114.66,1800.0,96.293,96.293,96.2511,96.2511,1800.0
2015-05-21 12:40:00,114.7,114.75,114.69,114.69,1000.0,96.2846,96.3266,96.2762,96.2762,1000.0
2015-05-21 12:45:00,114.74,114.74,114.57,114.57,2800.0,96.3182,96.3182,96.1755,96.1755,2800.0
2015-05-21 12:50:00,114.6,114.61,114.6,114.6,3600.0,96.2007,96.2091,96.2007,96.2007,3600.0
2015-05-21 12:55:00,114.61,114.63,114.61,114.63,600.0,96.2091,96.2259,96.2091,96.2259,600.0
2015-05-21 13:00:00,114.63,114.71,114.63,114.67,2400.0,96.2259,96.293,96.2259,96.2595,2400.0
2015-05-21 13:05:00,114.68,114.69,114.68,114.69,600.0,96.2678,96.2762,96.2678,96.2762,600.0
2015-05-21 13:10:00,114.7,114.72,114.67,114.67,2000.0,96.2846,96.3014,96.2595,96.2595,2000.0
2015-05-21 13:15:00,114.65,114.72,114.65,114.71,6200.0,96.2427,96.3014,96.2427,96.293,6200.0
2015-05-21 13:20:00,114.67,114.7,114.61,114.61,1600.0,96.2595,96.2846,96.2091,96.2091,1600.0
2015-05-21 13:25:00,114.63,114.67,114.63,114.66,2800.0,96.2259,96.2595,96.2259,96.2511,2800.0
2015-05-21 13:30:00,114.61,114.64,114.6,114.64,2200.0,96.2091,96.2343,96.2007,96.2343,2200.0
2015-05-21 13:35:00,114.63,114.65,114.61,114.65,2000.0,96.2259,96.2427,96.2091,96.2427,2000.0
2015-05-21 13:40:00,114.68,114.69,114.61,114.64,3400.0,96.2678,96.2762,96.2091,96.2343,3400.0
2015-05-21 13:45:00,114.65,114.65,114.64,114.64,400.0,96.2427,96.2427,96.2343,96.2343,400.0
2015-05-21 13:50:00,114.67,114.67,114.58,114.59,4200.0,96.2595,96.2595,96.1839,96.1923,4200.0
2015-05-21 13:55:00,114.57,114.57,114.43,114.48,7200.0,96.1755,96.1755,96.058,96.1,7200.0
2015-05-21 14:00:00,114.47,114.56,114.46,114.56,2600.0,96.0916,96.1671,96.0832,96.1671,2600.0
2015-05-21 14:05:00,114.66,114.66,114.66,114.66,800.0,96.2511,96.2511,96.2511,96.2511,800.0
2015-05-21 14:10:00,114.67,114.67,114.67,114.67,400.0,96.2595,96.2595,96.2595,96.2595,400.0
2015-05-21 14:15:00,114.69,114.72,114.67,114.72,2000.0,96.2762,96.3014,96.2595,96.3014,2000.0
2015-05-21 14:20:00,114.75,114.76,114.69,114.76,3400.0,96.3266,96.335,96.2762,96.335,3400.0
2015-05-21 14:25:00,114.79,114.81,114.77,114.81,5200.0,96.3602,96.377,96.3434,96.377,5200.0
2015-05-21 14:30:00,114.76,114.77,114.75,114.76,1800.0,96.335,96.3434,96.3266,96.335,1800.0
2015-05-21 14:35:00,114.79,114.86,114.79,114.83,5800.0,96.3602,96.4189,96.3602,96.3938,5800.0
2015-05-21 14:40:00,114.86,114.86,114.82,114.86,3000.0,96.4189,96.4189,96.3854,96.4189,3000.0
2015-05-21 14:45:00,114.88,114.92,114.88,114.92,1800.0,96.4357,96.4693,96.4357,96.4693,1800.0
2015-05-21 14:50:00,114.94,114.96,114.8,114.8,3600.0,96.4861,96.5029,96.3686,96.3686,3600.0
2015-05-21 14:55:00,114.78,114.81,114.77,114.78,3000.0,96.3518,96.377,96.3434,96.3518,3000.0
2015-05-21 15:00:00,114.8,114.82,114.79,114.79,4600.0,96.3686,96.3854,96.3602,96.3602,4600.0
2015-05-21 15:05:00,114.8,114.8,114.73,114.73,3000.0,96.3686,96.3686,96.3098,96.3098,3000.0
2015-05-21 15:10:00,114.73,114.73,114.66,114.66,1800.0,96.3098,96.3098,96.2511,96.2511,1800.0
2015-05-21 15:15:00,114.67,114.68,114.63,114.68,3600.0,96.2595,96.2678,96.2259,96.2678,3600.0
2015-05-21 15:20:00,114.64,114.64,114.62,114.63,4200.0,96.2343,96.2343,96.2175,96.2259,4200.0
2015-05-21 15:25:00,114.62,114.71,114.62,114.71,5000.0,96.2175,96.293,96.2175,96.293,5000.0
2015-05-21 15:30:00,114.72,114.73,114.68,114.7,5400.0,96.3014,96.3098,96.2678,96.2846,5400.0
2015-05-21 15:35:00,114.7,114.75,114.69,114.75,5400.0,96.2846,96.3266,96.2762,96.3266,5400.0
2015-05-21 15:40:00,114.78,114.96,114.78,114.82,9600.0,96.3518,96.5029,96.3518,96.3854,9600.0
2015-05-21 15:45:00,114.8,114.81,114.7,114.71,12000.0,96.3686,96.377,96.2846,96.293,12000.0
2015-05-21 15:50:00,114.71,114.71,114.63,114.64,8600.0,96.293,96.293,96.2259,96.2343,8600.0
2015-05-21 15:55:00,114.64,114.64,114.54,114.64,38200.0,96.2343,96.2343,96.1503,96.2343,38200.0
2015-05-22 09:30:00,114.32,114.91,114.32,114.91,11400.0,95.9656,96.4609,95.9656,96.4609,11400.0
2015-05-22 09:35:00,114.89,115.16,114.75,115.11,5200.0,96.4441,96.6708,96.3266,96.6288,5200.0
2015-05-22 09:40:00,115.1,115.16,114.99,115.14,12000.0,96.6204,96.6708,96.5281,96.654,12000.0
2015-05-22 09:45:00,115.11,115.11,114.83,115.02,11600.0,96.6288,96.6288,96.3938,96.5533,11600.0
2015-05-22 09:50:00,115.03,115.07,114.73,114.75,10800.0,96.5617,96.5952,96.3098,96.3266,10800.0
2015-05-22 09:55:00,114.8,115.06,114.76,115.02,8800.0,96.3686,96.5868,96.335,96.5533,8800.0
2015-05-22 10:00:00,115.02,115.07,114.94,115.01,12400.0,96.5533,96.5952,96.4861,96.5449,12400.0
2015-05-22 10:05:00,115.01,115.02,114.92,115.0,8000.0,96.5449,96.5533,96.4693,96.5365,8000.0
2015-05-22 10:10:00,114.98,115.06,114.98,115.06,6600.0,96.5197,96.5868,96.5197,96.5868,6600.0
2015-05-22 10:15:00,115.0,115.01,114.86,114.86,17000.0,96.5365,96.5449,96.4189,96.4189,17000.0
2015-05-22 10:20:00,114.85,114.85,114.85,114.85,400.0,96.4106,96.4106,96.4106,96.4106,400.0
2015-05-22 10:25:00,114.87,114.92,114.81,114.82,25200.0,96.4273,96.4693,96.377,96.3854,25200.0
2015-05-22 10:30:00,114.85,114.88,114.79,114.88,3200.0,96.4106,96.4357,96.3602,96.4357,3200.0
2015-05-22 10:35:00,114.82,114.94,114.82,114.94,3600.0,96.3854,96.4861,96.3854,96.4861,3600.0
2015-05-22 10:40:00,114.94,114.94,114.83,114.84,9800.0,96.4861,96.4861,96.3938,96.4022,9800.0
2015-05-22 10:45:00,114.89,114.89,114.82,114.89,5400.0,96.4441,96.4441,96.3854,96.4441,5400.0
2015-05-22 10:50:00,114.9,114.9,114.82,114.87,3000.0,96.4525,96.4525,96.3854,96.4273,3000.0
2015-05-22 10:55:00,114.88,114.95,114.86,114.91,6000.0,96.4357,96.4945,96.4189,96.4609,6000.0
2015-05-22 11:00:00,114.92,114.94,114.81,114.89,7600.0,96.4693,96.4861,96.377,96.4441,7600.0
2015-05-22 11:05:00,114.88,114.91,114.71,114.78,9400.0,96.4357,96.4609,96.293,96.3518,9400.0
2015-05-22 11:10:00,114.82,114.85,114.76,114.78,3000.0,96.3854,96.4106,96.335,96.3518,3000.0
2015-05-22 11:15:00,114.76,114.83,114.76,114.82,3000.0,96.335,96.3938,96.335,96.3854,3000.0
2015-05-22 11:20:00,114.82,114.82,114.74,114.74,3000.0,96.3854,96.3854,96.3182,96.3182,3000.0
2015-05-22 11:25:00,114.73,114.81,114.67,114.75,16600.0,96.3098,96.377,96.2595,96.3266,16600.0
2015-05-22 11:30:00,114.81,114.81,114.7,114.77,2800.0,96.377,96.377,96.2846,96.3434,2800.0
2015-05-22 11:35:00,114.79,114.81,114.75,114.81,3400.0,96.3602,96.377,96.3266,96.377,3400.0
2015-05-22 11:40:00,114.74,114.82,114.72,114.77,5800.0,96.3182,96.3854,96.3014,96.3434,5800.0
2015-05-22 11:45:00,114.76,114.79,114.7,114.77,5000.0,96.335,96.3602,96.2846,96.3434,5000.0
2015-05-22 11:50:00,114.79,114.9,114.79,114.84,1800.0,96.3602,96.4525,96.3602,96.4022,1800.0
2015-05-22 11:55:00,114.85,114.89,114.83,114.88,2600.0,96.4106,96.4441,96.3938,96.4357,2600.0
2015-05-22 12:00:00,114.89,114.9,114.83,114.9,3800.0,96.4441,96.4525,96.3938,96.4525,3800.0
2015-05-22 12:05:00,114.88,114.94,114.88,114.94,1400.0,96.4357,96.4861,96.4357,96.4861,1400.0
2015-05-22 12:10:00,114.95,114.97,114.95,114.97,1200.0,96.4945,96.5113,96.4945,96.5113,1200.0
2015-05-22 12:15:00,114.97,114.97,114.88,114.94,3400.0,96.5113,96.5113,96.4357,96.4861,3400.0
2015-05-22 12:20:00,114.89,114.89,114.83,114.83,1000.0,96.4441,96.4441,96.3938,96.3938,1000.0
2015-05-22 12:25:00,114.83,114.86,114.82,114.83,800.0,96.3938,96.4189,96.3854,96.3938,800.0
2015-05-22 12:30:00,114.86,114.89,114.8,114.81,7200.0,96.4189,96.4441,96.3686,96.377,7200.0
2015-05-22 12:35:00,114.83,114.89,114.81,114.89,2200.0,96.3938,96.4441,96.377,96.4441,2200.0
2015-05-22 12:40:00,114.85,114.86,114.85,114.85,2600.0,96.4106,96.4189,96.4106,96.4106,2600.0
2015-05-22 12:45:00,114.8,114.85,114.79,114.85,3200.0,96.3686,96.4106,96.3602,96.4106,3200.0
2015-05-22 12:50:00,114.85,114.85,114.76,114.76,1200.0,96.4106,96.4106,96.335,96.335,1200.0
2015-05-22 12:55:00,114.77,114.79,114.77,114.79,1400.0,96.3434,96.3602,96.3434,96.3602,1400.0
2015-05-22 13:00:00,114.73,114.91,114.67,114.91,4600.0,96.3098,96.4609,96.2595,96.4609,4600.0
2015-05-22 13:05:00,114.88,114.92,114.79,114.92,3200.0,96.4357,96.4693,96.3602,96.4693,3200.0
2015-05-22 13:10:00,114.89,114.95,114.76,114.81,3400.0,96.4441,96.4945,96.335,96.377,3400.0
2015-05-22 13:15:00,114.77,114.83,114.76,114.77,1800.0,96.3434,96.3938,96.335,96.3434,1800.0
2015-05-22 13:20:00,114.78,114.82,114.76,114.77,3400.0,96.3518,96.3854,96.335,96.3434,3400.0
2015-05-22 13:25:00,114.86,114.86,114.81,114.81,2400.0,96.4189,96.4189,96.377,96.377,2400.0
2015-05-22 13:30:00,114.82,114.96,114.82,114.89,23800.0,96.3854,96.5029,96.3854,96.4441,23800.0
2015-05-22 13:35:00,114.9,114.92,114.77,114.91,9000.0,96.4525,96.4693,96.3434,96.4609,9000.0
2015-05-22 13:40:00,114.88,114.95,114.88,114.89,2600.0,96.4357,96.4945,96.4357,96.4441,2600.0
2015-05-22 13:45:00,114.89,114.9,114.85,114.89,3600.0,96.4441,96.4525,96.4106,96.4441,3600.0
2015-05-22 13:50:00,114.88,114.88,114.88,114.88,400.0,96.4357,96.4357,96.4357,96.4357,400.0
2015-05-22 13:55:00,114.88,114.88,114.81,114.84,3800.0,96.4357,96.4357,96.377,96.4022,3800.0
2015-05-22 14:00:00,114.86,114.86,114.73,114.77,8000.0,96.4189,96.4189,96.3098,96.3434,8000.0
2015-05-22 14:05:00,114.85,114.88,114.83,114.83,2800.0,96.4106,96.4357,96.3938,96.3938,2800.0
2015-05-22 14:10:00,114.83,114.85,114.76,114.76,4600.0,96.3938,96.4106,96.335,96.335,4600.0
2015-05-22 14:15:00,114.77,114.8,114.73,114.73,3600.0,96.3434,96.3686,96.3098,96.3098,3600.0
2015-05-22 14:20:00,114.77,114.86,114.75,114.8,5600.0,96.3434,96.4189,96.3266,96.3686,5600.0
2015-05-22 14:25:00,114.8,114.86,114.77,114.82,3800.0,96.3686,96.4189,96.3434,96.3854,3800.0
2015-05-22 14:30:00,114.82,114.85,114.79,114.79,3200.0,96.3854,96.4106,96.3602,96.3602,3200.0
2015-05-22 14:35:00,114.8,114.85,114.77,114.83,2400.0,96.3686,96.4106,96.3434,96.3938,2400.0
2015-05-22 14:40:00,114.78,114.8,114.73,114.74,12000.0,96.3518,96.3686,96.3098,96.3182,12000.0
2015-05-22 14:45:00,114.75,114.77,114.74,114.74,2600.0,96.3266,96.3434,96.3182,96.3182,2600.0
2015-05-22 14:50:00,114.75,114.75,114.67,114.67,2600.0,96.3266,96.3266,96.2595,96.2595,2600.0
2015-05-22 14:55:00,114.67,114.67,114.64,114.67,5200.0,96.2595,96.2595,96.2343,96.2595,5200.0
2015-05-22 15:00:00,114.67,114.72,114.66,114.67,3400.0,96.2595,96.3014,96.2511,96.2595,3400.0
2015-05-22 15:05:00,114.66,114.79,114.66,114.79,6600.0,96.2511,96.3602,96.2511,96.3602,6600.0
2015-05-22 15:10:00,114.78,114.88,114.78,114.84,6200.0,96.3518,96.4357,96.3518,96.4022,6200.0
2015-05-22 15:15:00,114.82,114.84,114.8,114.83,3600.0,96.3854,96.4022,96.3686,96.3938,3600.0
2015-05-22 15:20:00,114.81,114.82,114.77,114.82,3800.0,96.377,96.3854,96.3434,96.3854,3800.0
2015-05-22 15:25:00,114.82,114.88,114.81,114.85,12400.0,96.3854,96.4357,96.377,96.4106,12400.0
2015-05-22 15:30:00,114.83,114.83,114.79,114.82,7400.0,96.3938,96.3938,96.3602,96.3854,7400.0
2015-05-22 15:35:00,114.85,114.85,114.76,114.81,7200.0,96.4106,96.4106,96.335,96.377,7200.0
2015-05-22 15:40:00,114.83,114.83,114.74,114.75,11800.0,96.3938,96.3938,96.3182,96.3266,11800.0
2015-05-22 15:45:00,114.73,114.73,114.65,114.67,17600.0,96.3098,96.3098,96.2427,96.2595,17600.0
2015-05-22 15:50:00,114.67,114.67,114.61,114.63,19600.0,96.2595,96.2595,96.2091,96.2259,19600.0
2015-05-22 15:55:00,114.61,114.67,114.58,114.61,44000.0,96.2091,96.2595,96.1839,96.2091,44000.0
2015-05-26 09:30:00,114.21,114.59,113.75,114.41,25200.0,95.8733,96.1923,95.4872,96.0412,25200.0
2015-05-26 09:35:00,114.41,114.41,114.02,114.26,9000.0,96.0412,96.0412,95.7138,95.9153,9000.0
2015-05-26 09:40:00,114.13,114.17,113.74,113.8,12400.0,95.8062,95.8397,95.4788,95.5291,12400.0
2015-05-26 09:45:00,113.71,113.72,113.52,113.52,8200.0,95.4536,95.462,95.2941,95.2941,8200.0
2015-05-26 09:50:00,113.51,113.56,113.41,113.53,9800.0,95.2857,95.3277,95.2017,95.3025,9800.0
2015-05-26 09:55:00,113.46,113.61,113.43,113.61,3800.0,95.2437,95.3696,95.2185,95.3696,3800.0
2015-05-26 10:00:00,113.5,113.57,113.4,113.52,25000.0,95.2773,95.3361,95.1934,95.2941,25000.0
2015-05-26 10:05:00,113.56,113.58,113.52,113.56,6800.0,95.3277,95.3445,95.2941,95.3277,6800.0
2015-05-26 10:10:00,113.49,113.51,113.42,113.49,8200.0,95.2689,95.2857,95.2101,95.2689,8200.0
2015-05-26 10:15:00,113.48,113.51,113.3,113.3,21400.0,95.2605,95.2857,95.1094,95.1094,21400.0
2015-05-26 10:20:00,113.36,113.53,113.36,113.53,3800.0,95.1598,95.3025,95.1598,95.3025,3800.0
2015-05-26 10:25:00,113.52,113.6,113.5,113.57,15400.0,95.2941,95.3612,95.2773,95.3361,15400.0
2015-05-26 10:30:00,113.58,113.58,113.41,113.45,14400.0,95.3445,95.3445,95.2017,95.2353,14400.0
2015-05-26 10:35:00,113.44,113.47,113.36,113.41,14800.0,95.2269,95.2521,95.1598,95.2017,14800.0
2015-05-26 10:40:00,113.37,113.42,113.33,113.33,6800.0,95.1682,95.2101,95.1346,95.1346,6800.0
2015-05-26 10:45:00,113.33,113.36,113.3,113.33,7000.0,95.1346,95.1598,95.1094,95.1346,7000.0
2015-05-26 10:50:00,113.28,113.33,113.21,113.25,14800.0,95.0926,95.1346,95.0339,95.0674,14800.0
2015-05-26 10:55:00,113.26,113.36,113.26,113.31,20000.0,95.0758,95.1598,95.0758,95.1178,20000.0
2015-05-26 11:00:00,113.31,113.36,113.28,113.33,17000.0,95.1178,95.1598,95.0926,95.1346,17000.0
2015-05-26 11:05:00,113.31,113.41,113.31,113.41,8800.0,95.1178,95.2017,95.1178,95.2017,8800.0
2015-05-26 11:10:00,113.41,113.41,113.27,113.29,18400.0,95.2017,95.2017,95.0842,95.101,18400.0
2015-05-26 11:15:00,113.25,113.39,113.23,113.38,8800.0,95.0674,95.185,95.0506,95.1766,8800.0
2015-05-26 11:20:00,113.39,113.55,113.38,113.54,6000.0,95.185,95.3193,95.1766,95.3109,6000.0
2015-05-26 11:25:00,113.54,113.67,113.54,113.61,16600.0,95.3109,95.42,95.3109,95.3696,16600.0
2015-05-26 11:30:00,113.61,113.63,113.61,113.61,4200.0,95.3696,95.3864,95.3696,95.3696,4200.0
2015-05-26 11:35:00,113.56,113.58,113.52,113.58,17000.0,95.3277,95.3445,95.2941,95.3445,17000.0
2015-05-26 11:40:00,113.59,113.64,113.52,113.58,26000.0,95.3528,95.3948,95.2941,95.3445,26000.0
2015-05-26 11:45:00,113.56,113.56,113.48,113.48,5400.0,95.3277,95.3277,95.2605,95.2605,5400.0
2015-05-26 11:50:00,113.46,113.46,113.36,113.36,6200.0,95.2437,95.2437,95.1598,95.1598,6200.0
2015-05-26 11:55:00,113.36,113.36,113.29,113.29,3600.0,95.1598,95.1598,95.101,95.101,3600.0
2015-05-26 12:00:00,113.32,113.35,113.32,113.35,2200.0,95.1262,95.1514,95.1262,95.1514,2200.0
2015-05-26 12:05:00,113.32,113.33,113.26,113.26,2800.0,95.1262,95.1346,95.0758,95.0758,2800.0
2015-05-26 12:10:00,113.28,113.36,113.28,113.33,4400.0,95.0926,95.1598,95.0926,95.1346,4400.0
2015-05-26 12:15:00,113.4,113.41,113.36,113.41,2800.0,95.1934,95.2017,95.1598,95.2017,2800.0
2015-05-26 12:20:00,113.43,113.48,113.39,113.48,5200.0,95.2185,95.2605,95.185,95.2605,5200.0
2015-05-26 12:25:00,113.49,113.53,113.44,113.53,10400.0,95.2689,95.3025,95.2269,95.3025,10400.0
2015-05-26 12:30:00,113.53,113.6,113.43,113.47,8400.0,95.3025,95.3612,95.2185,95.2521,8400.0
2015-05-26 12:35:00,113.49,113.53,113.45,113.45,4800.0,95.2689,95.3025,95.2353,95.2353,4800.0
2015-05-26 12:40:00,113.48,113.49,113.42,113.49,3400.0,95.2605,95.2689,95.2101,95.2689,3400.0
2015-05-26 12:45:00,113.46,113.51,113.44,113.5,5000.0,95.2437,95.2857,95.2269,95.2773,5000.0
2015-05-26 12:50:00,113.5,113.5,113.42,113.42,3000.0,95.2773,95.2773,95.2101,95.2101,3000.0
2015-05-26 12:55:00,113.39,113.41,113.38,113.41,2800.0,95.185,95.2017,95.1766,95.2017,2800.0
2015-05-26 13:00:00,113.39,113.44,113.36,113.36,12600.0,95.185,95.2269,95.1598,95.1598,12600.0
2015-05-26 13:05:00,113.36,113.36,113.25,113.27,4600.0,95.1598,95.1598,95.0674,95.0842,4600.0
2015-05-26 13:10:00,113.29,113.29,113.28,113.28,1600.0,95.101,95.101,95.0926,95.0926,1600.0
2015-05-26 13:15:00,113.33,113.35,113.29,113.35,7400.0,95.1346,95.1514,95.101,95.1514,7400.0
2015-05-26 13:20:00,113.32,113.36,113.31,113.32,4800.0,95.1262,95.1598,95.1178,95.1262,4800.0
2015-05-26 13:25:00,113.32,113.42,113.32,113.33,15000.0,95.1262,95.2101,95.1262,95.1346,15000.0
2015-05-26 13:30:00,113.35,113.38,113.28,113.28,7400.0,95.1514,95.1766,95.0926,95.0926,7400.0
2015-05-26 13:35:00,113.32,113.32,113.16,113.16,4600.0,95.1262,95.1262,94.9919,94.9919,4600.0
2015-05-26 13:40:00,113.19,113.31,113.19,113.2,6200.0,95.0171,95.1178,95.0171,95.0255,6200.0
2015-05-26 13:45:00,113.22,113.27,113.19,113.22,4400.0,95.0423,95.0842,95.0171,95.0423,4400.0
2015-05-26 13:50:00,113.19,113.33,113.14,113.3,8200.0,95.0171,95.1346,94.9751,95.1094,8200.0
2015-05-26 13:55:00,113.3,113.3,113.16,113.21,21800.0,95.1094,95.1094,94.9919,95.0339,21800.0
2015-05-26 14:00:00,113.23,113.31,113.23,113.29,3400.0,95.0506,95.1178,95.0506,95.101,3400.0
2015-05-26 14:05:00,113.29,113.3,113.23,113.27,5000.0,95.101,95.1094,95.0506,95.0842,5000.0
2015-05-26 14:10:00,113.27,113.27,113.19,113.23,4800.0,95.0842,95.0842,95.0171,95.0506,4800.0
2015-05-26 14:15:00,113.17,113.29,113.14,113.27,4400.0,95.0003,95.101,94.9751,95.0842,4400.0
2015-05-26 14:20:00,113.27,113.33,113.23,113.23,21000.0,95.0842,95.1346,95.0506,95.0506,21000.0
2015-05-26 14:25:00,113.23,113.26,113.16,113.17,4000.0,95.0506,95.0758,94.9919,95.0003,4000.0
2015-05-26 14:30:00,113.18,113.18,113.14,113.14,3800.0,95.0087,95.0087,94.9751,94.9751,3800.0
2015-05-26 14:35:00,113.14,113.14,113.05,113.12,6400.0,94.9751,94.9751,94.8995,94.9583,6400.0
2015-05-26 14:40:00,113.11,113.14,113.05,113.1,5600.0,94.9499,94.9751,94.8995,94.9415,5600.0
2015-05-26 14:45:00,113.11,113.11,112.95,112.95,7400.0,94.9499,94.9499,94.8156,94.8156,7400.0
2015-05-26 14:50:00,113.0,113.01,112.91,112.91,10400.0,94.8576,94.866,94.782,94.782,10400.0
2015-05-26 14:55:00,112.88,112.98,112.88,112.89,7000.0,94.7568,94.8408,94.7568,94.7652,7000.0
2015-05-26 15:00:00,112.88,113.11,112.88,113.08,19400.0,94.7568,94.9499,94.7568,94.9247,19400.0
2015-05-26 15:05:00,113.08,113.08,112.99,113.04,6800.0,94.9247,94.9247,94.8492,94.8912,6800.0
2015-05-26 15:10:00,113.02,113.04,112.97,113.02,10600.0,94.8744,94.8912,94.8324,94.8744,10600.0
2015-05-26 15:15:00,113.04,113.15,113.04,113.11,9200.0,94.8912,94.9835,94.8912,94.9499,9200.0
2015-05-26 15:20:00,113.08,113.13,113.04,113.11,9600.0,94.9247,94.9667,94.8912,94.9499,9600.0
2015-05-26 15:25:00,113.11,113.14,113.04,113.09,13600.0,94.9499,94.9751,94.8912,94.9331,13600.0
2015-05-26 15:30:00,113.11,113.2,113.09,113.2,13000.0,94.9499,95.0255,94.9331,95.0255,13000.0
2015-05-26 15:35:00,113.21,113.3,113.21,113.25,13400.0,95.0339,95.1094,95.0339,95.0674,13400.0
2015-05-26 15:40:00,113.28,113.4,113.24,113.39,29200.0,95.0926,95.1934,95.059,95.185,29200.0
2015-05-26 15:45:00,113.36,113.39,113.3,113.38,47600.0,95.1598,95.185,95.1094,95.1766,47600.0
2015-05-26 15:50:00,113.39,113.44,113.31,113.42,25600.0,95.185,95.2269,95.1178,95.2101,25600.0
2015-05-26 15:55:00,113.41,113.41,113.3,113.36,47200.0,95.2017,95.2017,95.1094,95.1598,47200.0
2015-05-27 09:30:00,113.76,114.0,113.7,113.88,18800.0,95.4956,95.697,95.4452,95.5963,18800.0
2015-05-27 09:35:00,113.96,114.0,113.73,113.73,15600.0,95.6634,95.697,95.4704,95.4704,15600.0
2015-05-27 09:40:00,113.86,114.14,113.78,114.05,15800.0,95.5795,95.8145,95.5123,95.739,15800.0
2015-05-27 09:45:00,113.99,114.11,113.86,114.08,6000.0,95.6886,95.7894,95.5795,95.7642,6000.0
2015-05-27 09:50:00,114.05,114.17,114.04,114.08,15600.0,95.739,95.8397,95.7306,95.7642,15600.0
2015-05-27 09:55:00,114.1,114.27,113.96,113.98,7600.0,95.781,95.9237,95.6634,95.6802,7600.0
2015-05-27 10:00:00,114.0,114.0,113.85,113.85,9400.0,95.697,95.697,95.5711,95.5711,9400.0
2015-05-27 10:05:00,113.83,113.89,113.83,113.88,4800.0,95.5543,95.6047,95.5543,95.5963,4800.0
2015-05-27 10:10:00,113.81,113.96,113.8,113.86,10000.0,95.5375,95.6634,95.5291,95.5795,10000.0
2015-05-27 10:15:00,113.85,113.91,113.74,113.75,5000.0,95.5711,95.6215,95.4788,95.4872,5000.0
2015-05-27 10:20:00,113.72,113.76,113.67,113.75,4600.0,95.462,95.4956,95.42,95.4872,4600.0
2015-05-27 10:25:00,113.71,113.74,113.61,113.64,4800.0,95.4536,95.4788,95.3696,95.3948,4800.0
2015-05-27 10:30:00,113.61,113.71,113.61,113.7,4800.0,95.3696,95.4536,95.3696,95.4452,4800.0
2015-05-27 10:35:00,113.7,113.81,113.7,113.81,2800.0,95.4452,95.5375,95.4452,95.5375,2800.0
2015-05-27 10:40:00,113.87,113.87,113.8,113.86,3400.0,95.5879,95.5879,95.5291,95.5795,3400.0
2015-05-27 10:45:00,113.86,113.87,113.8,113.82,2400.0,95.5795,95.5879,95.5291,95.5459,2400.0
2015-05-27 10:50:00,113.83,113.85,113.77,113.82,2600.0,95.5543,95.5711,95.5039,95.5459,2600.0
2015-05-27 10:55:00,113.85,113.97,113.85,113.97,4800.0,95.5711,95.6718,95.5711,95.6718,4800.0
2015-05-27 11:00:00,113.97,114.02,113.97,113.98,4000.0,95.6718,95.7138,95.6718,95.6802,4000.0
2015-05-27 11:05:00,114.0,114.01,113.92,113.92,3600.0,95.697,95.7054,95.6299,95.6299,3600.0
2015-05-27 11:10:00,113.95,113.96,113.92,113.94,2600.0,95.655,95.6634,95.6299,95.6467,2600.0
2015-05-27 11:15:00,113.88,114.0,113.88,113.98,9200.0,95.5963,95.697,95.5963,95.6802,9200.0
2015-05-27 11:20:00,113.99,114.01,113.91,113.98,5800.0,95.6886,95.7054,95.6215,95.6802,5800.0
2015-05-27 11:25:00,114.02,114.13,113.96,114.13,10400.0,95.7138,95.8062,95.6634,95.8062,10400.0
2015-05-27 11:30:00,114.11,114.19,114.11,114.19,4200.0,95.7894,95.8565,95.7894,95.8565,4200.0
2015-05-27 11:35:00,114.23,114.32,114.23,114.32,3400.0,95.8901,95.9656,95.8901,95.9656,3400.0
2015-05-27 11:40:00,114.33,114.52,114.33,114.49,8800.0,95.974,96.1335,95.974,96.1084,8800.0
2015-05-27 11:45:00,114.46,114.48,114.42,114.43,9200.0,96.0832,96.1,96.0496,96.058,9200.0
2015-05-27 11:50:00,114.43,114.51,114.43,114.51,2200.0,96.058,96.1251,96.058,96.1251,2200.0
2015-05-27 11:55:00,114.52,114.54,114.48,114.51,12200.0,96.1335,96.1503,96.1,96.1251,12200.0
2015-05-27 12:00:00,114.5,114.52,114.48,114.5,5800.0,96.1167,96.1335,96.1,96.1167,5800.0
2015-05-27 12:05:00,114.5,114.56,114.5,114.53,13400.0,96.1167,96.1671,96.1167,96.1419,13400.0
2015-05-27 12:10:00,114.53,114.53,114.5,114.51,6000.0,96.1419,96.1419,96.1167,96.1251,6000.0
2015-05-27 12:15:00,114.5,114.53,114.5,114.51,6400.0,96.1167,96.1419,96.1167,96.1251,6400.0
2015-05-27 12:20:00,114.51,114.54,114.48,114.5,6800.0,96.1251,96.1503,96.1,96.1167,6800.0
2015-05-27 12:25:00,114.5,114.53,114.47,114.49,5600.0,96.1167,96.1419,96.0916,96.1084,5600.0
2015-05-27 12:30:00,114.49,114.49,114.46,114.49,4000.0,96.1084,96.1084,96.0832,96.1084,4000.0
2015-05-27 12:35:00,114.47,114.49,114.46,114.46,6400.0,96.0916,96.1084,96.0832,96.0832,6400.0
2015-05-27 12:40:00,114.46,114.46,114.41,114.45,5000.0,96.0832,96.0832,96.0412,96.0748,5000.0
2015-05-27 12:45:00,114.47,114.47,114.42,114.42,2200.0,96.0916,96.0916,96.0496,96.0496,2200.0
2015-05-27 12:50:00,114.42,114.44,114.38,114.39,3800.0,96.0496,96.0664,96.016,96.0244,3800.0
2015-05-27 12:55:00,114.36,114.38,114.26,114.33,6000.0,95.9992,96.016,95.9153,95.974,6000.0
2015-05-27 13:00:00,114.35,114.36,114.35,114.36,2200.0,95.9908,95.9992,95.9908,95.9992,2200.0
2015-05-27 13:05:00,114.39,114.41,114.36,114.41,2000.0,96.0244,96.0412,95.9992,96.0412,2000.0
2015-05-27 13:10:00,114.41,114.49,114.41,114.47,8000.0,96.0412,96.1084,96.0412,96.0916,8000.0
2015-05-27 13:15:00,114.47,114.55,114.47,114.53,4800.0,96.0916,96.1587,96.0916,96.1419,4800.0
2015-05-27 13:20:00,114.54,114.69,114.54,114.69,4200.0,96.1503,96.2762,96.1503,96.2762,4200.0
2015-05-27 13:25:00,114.7,114.7,114.66,114.67,8200.0,96.2846,96.2846,96.2511,96.2595,8200.0
2015-05-27 13:30:00,114.67,114.7,114.64,114.64,7800.0,96.2595,96.2846,96.2343,96.2343,7800.0
2015-05-27 13:35:00,114.65,114.7,114.65,114.7,2400.0,96.2427,96.2846,96.2427,96.2846,2400.0
2015-05-27 13:40:00,114.69,114.7,114.67,114.67,5000.0,96.2762,96.2846,96.2595,96.2595,5000.0
2015-05-27 13:45:00,114.69,114.7,114.58,114.58,6600.0,96.2762,96.2846,96.1839,96.1839,6600.0
2015-05-27 13:50:00,114.59,114.61,114.54,114.54,7000.0,96.1923,96.2091,96.1503,96.1503,7000.0
2015-05-27 13:55:00,114.55,114.56,114.53,114.54,7000.0,96.1587,96.1671,96.1419,96.1503,7000.0
2015-05-27 14:00:00,114.54,114.61,114.54,114.61,13200.0,96.1503,96.2091,96.1503,96.2091,13200.0
2015-05-27 14:05:00,114.62,114.67,114.61,114.61,5200.0,96.2175,96.2595,96.2091,96.2091,5200.0
2015-05-27 14:10:00,114.63,114.63,114.51,114.51,7800.0,96.2259,96.2259,96.1251,96.1251,7800.0
2015-05-27 14:15:00,114.54,114.58,114.51,114.58,2800.0,96.1503,96.1839,96.1251,96.1839,2800.0
2015-05-27 14:20:00,114.6,114.61,114.53,114.56,9600.0,96.2007,96.2091,96.1419,96.1671,9600.0
2015-05-27 14:25:00,114.57,114.57,114.54,114.54,4800.0,96.1755,96.1755,96.1503,96.1503,4800.0
2015-05-27 14:30:00,114.57,114.58,114.52,114.55,6400.0,96.1755,96.1839,96.1335,96.1587,6400.0
2015-05-27 14:35:00,114.55,114.55,114.52,114.52,7200.0,96.1587,96.1587,96.1335,96.1335,7200.0
2015-05-27 14:40:00,114.55,114.6,114.53,114.58,7600.0,96.1587,96.2007,96.1419,96.1839,7600.0
2015-05-27 14:45:00,114.57,114.63,114.57,114.61,3200.0,96.1755,96.2259,96.1755,96.2091,3200.0
2015-05-27 14:50:00,114.61,114.69,114.61,114.67,6600.0,96.2091,96.2762,96.2091,96.2595,6600.0
2015-05-27 14:55:00,114.67,114.7,114.67,114.67,4200.0,96.2595,96.2846,96.2595,96.2595,4200.0
2015-05-27 15:00:00,114.66,114.68,114.59,114.62,16400.0,96.2511,96.2678,96.1923,96.2175,16400.0
2015-05-27 15:05:00,114.61,114.75,114.61,114.75,8600.0,96.2091,96.3266,96.2091,96.3266,8600.0
2015-05-27 15:10:00,114.76,114.8,114.72,114.74,13400.0,96.335,96.3686,96.3014,96.3182,13400.0
2015-05-27 15:15:00,114.74,114.79,114.74,114.79,5200.0,96.3182,96.3602,96.3182,96.3602,5200.0
2015-05-27 15:20:00,114.77,114.77,114.66,114.66,11200.0,96.3434,96.3434,96.2511,96.2511,11200.0
2015-05-27 15:25:00,114.66,114.66,114.58,114.6,14400.0,96.2511,96.2511,96.1839,96.2007,14400.0
2015-05-27 15:30:00,114.61,114.65,114.6,114.65,10200.0,96.2091,96.2427,96.2007,96.2427,10200.0
2015-05-27 15:35:00,114.67,114.79,114.67,114.78,11800.0,96.2595,96.3602,96.2595,96.3518,11800.0
2015-05-27 15:40:00,114.79,114.8,114.67,114.69,14600.0,96.3602,96.3686,96.2595,96.2762,14600.0
2015-05-27 15:45:00,114.69,114.8,114.66,114.8,18000.0,96.2762,96.3686,96.2511,96.3686,18000.0
2015-05-27 15:50:00,114.8,114.83,114.75,114.75,23800.0,96.3686,96.3938,96.3266,96.3266,23800.0
2015-05-27 15:55:00,114.72,114.73,114.58,114.58,60800.0,96.3014,96.3098,96.1839,96.1839,60800.0
2015-05-28 09:30:00,114.14,114.51,113.67,114.39,15400.0,95.8145,96.1251,95.42,96.0244,15400.0
2015-05-28 09:35:00,114.47,114.74,114.47,114.67,5600.0,96.0916,96.3182,96.0916,96.2595,5600.0
2015-05-28 09:40:00,114.7,114.91,114.7,114.84,3200.0,96.2846,96.4609,96.2846,96.4022,3200.0
2015-05-28 09:45:00,114.81,114.81,114.56,114.56,17000.0,96.377,96.377,96.1671,96.1671,17000.0
2015-05-28 09:50:00,114.51,114.56,114.34,114.34,10800.0,96.1251,96.1671,95.9824,95.9824,10800.0
2015-05-28 09:55:00,114.37,114.39,114.13,114.26,4800.0,96.0076,96.0244,95.8062,95.9153,4800.0
2015-05-28 10:00:00,114.25,114.28,114.11,114.28,7200.0,95.9069,95.9321,95.7894,95.9321,7200.0
2015-05-28 10:05:00,114.38,114.45,114.36,114.45,4600.0,96.016,96.0748,95.9992,96.0748,4600.0
2015-05-28 10:10:00,114.46,114.5,114.32,114.38,7800.0,96.0832,96.1167,95.9656,96.016,7800.0
2015-05-28 10:15:00,114.45,114.5,114.38,114.4,20200.0,96.0748,96.1167,96.016,96.0328,20200.0
2015-05-28 10:20:00,114.4,114.4,114.26,114.29,6200.0,96.0328,96.0328,95.9153,95.9405,6200.0
2015-05-28 10:25:00,114.31,114.46,114.25,114.26,7200.0,95.9573,96.0832,95.9069,95.9153,7200.0
2015-05-28 10:30:00,114.22,114.33,114.17,114.32,27800.0,95.8817,95.974,95.8397,95.9656,27800.0
2015-05-28 10:35:00,114.31,114.32,114.18,114.25,6800.0,95.9573,95.9656,95.8481,95.9069,6800.0
2015-05-28 10:40:00,114.27,114.32,114.22,114.29,7600.0,95.9237,95.9656,95.8817,95.9405,7600.0
2015-05-28 10:45:00,114.3,114.42,114.28,114.39,12200.0,95.9489,96.0496,95.9321,96.0244,12200.0
2015-05-28 10:50:00,114.39,114.47,114.38,114.47,8400.0,96.0244,96.0916,96.016,96.0916,8400.0
2015-05-28 10:55:00,114.51,114.57,114.49,114.5,6600.0,96.1251,96.1755,96.1084,96.1167,6600.0
2015-05-28 11:00:00,114.51,114.67,114.51,114.58,9800.0,96.1251,96.2595,96.1251,96.1839,9800.0
2015-05-28 11:05:00,114.58,114.63,114.51,114.53,9000.0,96.1839,96.2259,96.1251,96.1419,9000.0
2015-05-28 11:10:00,114.57,114.76,114.54,114.72,8000.0,96.1755,96.335,96.1503,96.3014,8000.0
2015-05-28 11:15:00,114.76,114.78,114.71,114.71,9600.0,96.335,96.3518,96.293,96.293,9600.0
2015-05-28 11:20:00,114.74,114.74,114.69,114.72,4000.0,96.3182,96.3182,96.2762,96.3014,4000.0
2015-05-28 11:25:00,114.67,114.69,114.63,114.63,3600.0,96.2595,96.2762,96.2259,96.2259,3600.0
2015-05-28 11:30:00,114.64,114.77,114.64,114.74,6000.0,96.2343,96.3434,96.2343,96.3182,6000.0
2015-05-28 11:35:00,114.75,114.75,114.64,114.69,8400.0,96.3266,96.3266,96.2343,96.2762,8400.0
2015-05-28 11:40:00,114.7,114.82,114.7,114.81,3200.0,96.2846,96.3854,96.2846,96.377,3200.0
2015-05-28 11:45:00,114.82,114.83,114.58,114.61,9000.0,96.3854,96.3938,96.1839,96.2091,9000.0
2015-05-28 11:50:00,114.61,114.67,114.54,114.66,7800.0,96.2091,96.2595,96.1503,96.2511,7800.0
2015-05-28 11:55:00,114.64,114.64,114.54,114.55,13600.0,96.2343,96.2343,96.1503,96.1587,13600.0
2015-05-28 12:00:00,114.54,114.6,114.52,114.58,12800.0,96.1503,96.2007,96.1335,96.1839,12800.0
2015-05-28 12:05:00,114.58,114.64,114.53,114.64,16800.0,96.1839,96.2343,96.1419,96.2343,16800.0
2015-05-28 12:10:00,114.64,114.72,114.63,114.72,9200.0,96.2343,96.3014,96.2259,96.3014,9200.0
2015-05-28 12:15:00,114.68,114.7,114.66,114.7,2400.0,96.2678,96.2846,96.2511,96.2846,2400.0
2015-05-28 12:20:00,114.66,114.73,114.62,114.72,7800.0,96.2511,96.3098,96.2175,96.3014,7800.0
2015-05-28 12:25:00,114.69,114.74,114.64,114.7,6000.0,96.2762,96.3182,96.2343,96.2846,6000.0
2015-05-28 12:30:00,114.71,114.71,114.55,114.55,6200.0,96.293,96.293,96.1587,96.1587,6200.0
2015-05-28 12:35:00,114.53,114.53,114.48,114.48,4000.0,96.1419,96.1419,96.1,96.1,4000.0
2015-05-28 12:40:00,114.52,114.65,114.52,114.65,2800.0,96.1335,96.2427,96.1335,96.2427,2800.0
2015-05-28 12:45:00,114.66,114.66,114.47,114.5,26400.0,96.2511,96.2511,96.0916,96.1167,26400.0
2015-05-28 12:50:00,114.47,114.5,114.46,114.46,2800.0,96.0916,96.1167,96.0832,96.0832,2800.0
2015-05-28 12:55:00,114.47,114.51,114.44,114.48,6400.0,96.0916,96.1251,96.0664,96.1,6400.0
2015-05-28 13:00:00,114.47,114.5,114.44,114.49,5200.0,96.0916,96.1167,96.0664,96.1084,5200.0
2015-05-28 13:05:00,114.49,114.5,114.47,114.47,12000.0,96.1084,96.1167,96.0916,96.0916,12000.0
2015-05-28 13:10:00,114.47,114.5,114.45,114.49,5200.0,96.0916,96.1167,96.0748,96.1084,5200.0
2015-05-28 13:15:00,114.5,114.5,114.39,114.45,18600.0,96.1167,96.1167,96.0244,96.0748,18600.0
2015-05-28 13:20:00,114.42,114.52,114.42,114.52,4000.0,96.0496,96.1335,96.0496,96.1335,4000.0
2015-05-28 13:25:00,114.52,114.58,114.52,114.58,2600.0,96.1335,96.1839,96.1335,96.1839,2600.0
2015-05-28 13:30:00,114.58,114.66,114.57,114.61,17000.0,96.1839,96.2511,96.1755,96.2091,17000.0
2015-05-28 13:35:00,114.61,114.73,114.61,114.66,7800.0,96.2091,96.3098,96.2091,96.2511,7800.0
2015-05-28 13:40:00,114.64,114.73,114.64,114.72,6600.0,96.2343,96.3098,96.2343,96.3014,6600.0
2015-05-28 13:45:00,114.74,114.75,114.66,114.7,8600.0,96.3182,96.3266,96.2511,96.2846,8600.0
2015-05-28 13:50:00,114.71,114.8,114.7,114.78,8600.0,96.293,96.3686,96.2846,96.3518,8600.0
2015-05-28 13:55:00,114.8,114.81,114.74,114.75,6200.0,96.3686,96.377,96.3182,96.3266,6200.0
2015-05-28 14:00:00,114.74,114.74,114.71,114.71,6800.0,96.3182,96.3182,96.293,96.293,6800.0
2015-05-28 14:05:00,114.67,114.71,114.66,114.66,4800.0,96.2595,96.293,96.2511,96.2511,4800.0
2015-05-28 14:10:00,114.66,114.7,114.66,114.68,5800.0,96.2511,96.2846,96.2511,96.2678,5800.0
2015-05-28 14:15:00,114.7,114.71,114.59,114.59,15000.0,96.2846,96.293,96.1923,96.1923,15000.0
2015-05-28 14:20:00,114.6,114.7,114.58,114.69,13200.0,96.2007,96.2846,96.1839,96.2762,13200.0
2015-05-28 14:25:00,114.71,114.81,114.7,114.81,12400.0,96.293,96.377,96.2846,96.377,12400.0
2015-05-28 14:30:00,114.81,114.83,114.76,114.76,7800.0,96.377,96.3938,96.335,96.335,7800.0
2015-05-28 14:35:00,114.76,114.9,114.76,114.83,16600.0,96.335,96.4525,96.335,96.3938,16600.0
2015-05-28 14:40:00,114.84,114.95,114.84,114.95,7000.0,96.4022,96.4945,96.4022,96.4945,7000.0
2015-05-28 14:45:00,114.97,114.97,114.93,114.97,4800.0,96.5113,96.5113,96.4777,96.5113,4800.0
2015-05-28 14:50:00,114.97,115.03,114.92,114.95,19200.0,96.5113,96.5617,96.4693,96.4945,19200.0
2015-05-28 14:55:00,114.96,115.0,114.95,114.98,14000.0,96.5029,96.5365,96.4945,96.5197,14000.0
2015-05-28 15:00:00,114.97,114.98,114.95,114.98,8800.0,96.5113,96.5197,96.4945,96.5197,8800.0
2015-05-28 15:05:00,114.98,114.99,114.94,114.96,14800.0,96.5197,96.5281,96.4861,96.5029,14800.0
2015-05-28 15:10:00,114.92,115.03,114.92,115.03,7000.0,96.4693,96.5617,96.4693,96.5617,7000.0
2015-05-28 15:15:00,115.02,115.07,114.96,115.0,13000.0,96.5533,96.5952,96.5029,96.5365,13000.0
2015-05-28 15:20:00,114.99,114.99,114.91,114.94,12200.0,96.5281,96.5281,96.4609,96.4861,12200.0
2015-05-28 15:25:00,114.95,114.95,114.86,114.89,16600.0,96.4945,96.4945,96.4189,96.4441,16600.0
2015-05-28 15:30:00,114.9,114.97,114.86,114.89,14400.0,96.4525,96.5113,96.4189,96.4441,14400.0
2015-05-28 15:35:00,114.9,115.03,114.89,114.95,27600.0,96.4525,96.5617,96.4441,96.4945,27600.0
2015-05-28 15:40:00,114.95,114.99,114.94,114.99,12400.0,96.4945,96.5281,96.4861,96.5281,12400.0
2015-05-28 15:45:00,114.99,115.03,114.94,114.95,31600.0,96.5281,96.5617,96.4861,96.4945,31600.0
2015-05-28 15:50:00,114.94,115.0,114.94,114.95,36400.0,96.4861,96.5365,96.4861,96.4945,36400.0
2015-05-28 15:55:00,114.96,114.99,114.92,114.94,59400.0,96.5029,96.5281,96.4693,96.4861,59400.0
2015-05-29 09:30:00,114.64,114.92,114.02,114.83,17200.0,96.2343,96.4693,95.7138,96.3938,17200.0
2015-05-29 09:35:00,114.67,114.96,114.58,114.94,6400.0,96.2595,96.5029,96.1839,96.4861,6400.0
2015-05-29 09:40:00,115.0,115.15,114.9,115.04,10600.0,96.5365,96.6624,96.4525,96.57,10600.0
2015-05-29 09:45:00,115.08,115.08,114.72,114.79,8800.0,96.6036,96.6036,96.3014,96.3602,8800.0
2015-05-29 09:50:00,114.78,114.82,114.57,114.63,9200.0,96.3518,96.3854,96.1755,96.2259,9200.0
2015-05-29 09:55:00,114.71,114.72,114.63,114.63,4000.0,96.293,96.3014,96.2259,96.2259,4000.0
2015-05-29 10:00:00,114.66,114.75,114.64,114.71,4400.0,96.2511,96.3266,96.2343,96.293,4400.0
2015-05-29 10:05:00,114.7,114.73,114.57,114.62,14800.0,96.2846,96.3098,96.1755,96.2175,14800.0
2015-05-29 10:10:00,114.64,114.72,114.61,114.72,4200.0,96.2343,96.3014,96.2091,96.3014,4200.0
2015-05-29 10:15:00,114.7,114.8,114.64,114.8,6200.0,96.2846,96.3686,96.2343,96.3686,6200.0
2015-05-29 10:20:00,114.84,114.95,114.82,114.82,5600.0,96.4022,96.4945,96.3854,96.3854,5600.0
2015-05-29 10:25:00,114.82,114.96,114.79,114.79,15200.0,96.3854,96.5029,96.3602,96.3602,15200.0
2015-05-29 10:30:00,114.74,114.81,114.7,114.81,8600.0,96.3182,96.377,96.2846,96.377,8600.0
2015-05-29 10:35:00,114.8,114.87,114.76,114.76,8400.0,96.3686,96.4273,96.335,96.335,8400.0
2015-05-29 10:40:00,114.8,114.81,114.69,114.7,15800.0,96.3686,96.377,96.2762,96.2846,15800.0
2015-05-29 10:45:00,114.66,114.66,114.47,114.49,4800.0,96.2511,96.2511,96.0916,96.1084,4800.0
2015-05-29 10:50:00,114.43,114.49,114.38,114.48,5400.0,96.058,96.1084,96.016,96.1,5400.0
2015-05-29 10:55:00,114.53,114.7,114.5,114.67,4600.0,96.1419,96.2846,96.1167,96.2595,4600.0
2015-05-29 11:00:00,114.64,114.64,114.51,114.55,7000.0,96.2343,96.2343,96.1251,96.1587,7000.0
2015-05-29 11:05:00,114.63,114.69,114.6,114.69,5400.0,96.2259,96.2762,96.2007,96.2762,5400.0
2015-05-29 11:10:00,114.66,114.77,114.66,114.71,3000.0,96.2511,96.3434,96.2511,96.293,3000.0
2015-05-29 11:15:00,114.69,114.87,114.67,114.87,4200.0,96.2762,96.4273,96.2595,96.4273,4200.0
2015-05-29 11:20:00,114.88,114.92,114.86,114.86,5400.0,96.4357,96.4693,96.4189,96.4189,5400.0
2015-05-29 11:25:00,114.86,114.86,114.76,114.76,6000.0,96.4189,96.4189,96.335,96.335,6000.0
2015-05-29 11:30:00,114.75,114.83,114.69,114.83,4600.0,96.3266,96.3938,96.2762,96.3938,4600.0
2015-05-29 11:35:00,114.85,114.85,114.61,114.68,6200.0,96.4106,96.4106,96.2091,96.2678,6200.0
2015-05-29 11:40:00,114.78,115.05,114.77,114.98,6800.0,96.3518,96.5784,96.3434,96.5197,6800.0
2015-05-29 11:45:00,114.97,115.0,114.89,115.0,4800.0,96.5113,96.5365,96.4441,96.5365,4800.0
2015-05-29 11:50:00,115.07,115.08,114.94,115.0,6800.0,96.5952,96.6036,96.4861,96.5365,6800.0
2015-05-29 11:55:00,114.94,115.04,114.92,115.0,4000.0,96.4861,96.57,96.4693,96.5365,4000.0
2015-05-29 12:00:00,115.0,115.12,115.0,115.08,4600.0,96.5365,96.6372,96.5365,96.6036,4600.0
2015-05-29 12:05:00,115.08,115.08,114.89,114.92,4600.0,96.6036,96.6036,96.4441,96.4693,4600.0
2015-05-29 12:10:00,114.96,114.98,114.92,114.93,3800.0,96.5029,96.5197,96.4693,96.4777,3800.0
2015-05-29 12:15:00,114.98,115.03,114.94,115.0,4600.0,96.5197,96.5617,96.4861,96.5365,4600.0
2015-05-29 12:20:00,115.0,115.0,114.94,115.0,5000.0,96.5365,96.5365,96.4861,96.5365,5000.0
2015-05-29 12:25:00,114.99,115.0,114.97,115.0,11600.0,96.5281,96.5365,96.5113,96.5365,11600.0
2015-05-29 12:30:00,115.0,115.16,115.0,115.07,25200.0,96.5365,96.6708,96.5365,96.5952,25200.0
2015-05-29 12:35:00,115.07,115.07,114.92,114.96,10800.0,96.5952,96.5952,96.4693,96.5029,10800.0
2015-05-29 12:40:00,115.02,115.02,114.92,114.93,3400.0,96.5533,96.5533,96.4693,96.4777,3400.0
2015-05-29 12:45:00,115.0,115.01,114.96,114.98,1800.0,96.5365,96.5449,96.5029,96.5197,1800.0
2015-05-29 12:50:00,114.96,114.96,114.85,114.89,6200.0,96.5029,96.5029,96.4106,96.4441,6200.0
2015-05-29 12:55:00,114.93,114.95,114.87,114.88,3400.0,96.4777,96.4945,96.4273,96.4357,3400.0
2015-05-29 13:00:00,114.89,114.89,114.84,114.86,5800.0,96.4441,96.4441,96.4022,96.4189,5800.0
2015-05-29 13:05:00,114.9,114.91,114.76,114.77,7200.0,96.4525,96.4609,96.335,96.3434,7200.0
2015-05-29 13:10:00,114.77,114.89,114.76,114.88,3800.0,96.3434,96.4441,96.335,96.4357,3800.0
2015-05-29 13:15:00,114.89,114.89,114.76,114.81,6400.0,96.4441,96.4441,96.335,96.377,6400.0
2015-05-29 13:20:00,114.81,114.83,114.68,114.68,22200.0,96.377,96.3938,96.2678,96.2678,22200.0
2015-05-29 13:25:00,114.71,114.76,114.66,114.73,17800.0,96.293,96.335,96.2511,96.3098,17800.0
2015-05-29 13:30:00,114.77,114.77,114.67,114.67,5400.0,96.3434,96.3434,96.2595,96.2595,5400.0
2015-05-29 13:35:00,114.63,114.67,114.6,114.6,3800.0,96.2259,96.2595,96.2007,96.2007,3800.0
2015-05-29 13:40:00,114.6,114.67,114.59,114.67,3400.0,96.2007,96.2595,96.1923,96.2595,3400.0
2015-05-29 13:45:00,114.69,114.73,114.64,114.64,5800.0,96.2762,96.3098,96.2343,96.2343,5800.0
2015-05-29 13:50:00,114.64,114.68,114.63,114.64,4200.0,96.2343,96.2678,96.2259,96.2343,4200.0
2015-05-29 13:55:00,114.63,114.63,114.45,114.47,8800.0,96.2259,96.2259,96.0748,96.0916,8800.0
2015-05-29 14:00:00,114.47,114.47,114.35,114.36,3400.0,96.0916,96.0916,95.9908,95.9992,3400.0
2015-05-29 14:05:00,114.37,114.42,114.33,114.42,8600.0,96.0076,96.0496,95.974,96.0496,8600.0
2015-05-29 14:10:00,114.39,114.39,114.31,114.39,5000.0,96.0244,96.0244,95.9573,96.0244,5000.0
2015-05-29 14:15:00,114.39,114.39,114.32,114.34,4200.0,96.0244,96.0244,95.9656,95.9824,4200.0
2015-05-29 14:20:00,114.3,114.32,114.15,114.16,4600.0,95.9489,95.9656,95.8229,95.8313,4600.0
2015-05-29 14:25:00,114.14,114.27,114.14,114.23,7400.0,95.8145,95.9237,95.8145,95.8901,7400.0
2015-05-29 14:30:00,114.21,114.24,114.13,114.19,4600.0,95.8733,95.8985,95.8062,95.8565,4600.0
2015-05-29 14:35:00,114.16,114.21,114.11,114.17,6000.0,95.8313,95.8733,95.7894,95.8397,6000.0
2015-05-29 14:40:00,114.18,114.22,114.12,114.22,4400.0,95.8481,95.8817,95.7978,95.8817,4400.0
2015-05-29 14:45:00,114.17,114.17,114.08,114.13,5000.0,95.8397,95.8397,95.7642,95.8062,5000.0
2015-05-29 14:50:00,114.16,114.3,114.15,114.29,7000.0,95.8313,95.9489,95.8229,95.9405,7000.0
2015-05-29 14:55:00,114.29,114.36,114.27,114.36,3800.0,95.9405,95.9992,95.9237,95.9992,3800.0
2015-05-29 15:00:00,114.36,114.39,114.28,114.28,11400.0,95.9992,96.0244,95.9321,95.9321,11400.0
2015-05-29 15:05:00,114.28,114.49,114.28,114.42,9200.0,95.9321,96.1084,95.9321,96.0496,9200.0
2015-05-29 15:10:00,114.44,114.54,114.42,114.54,7400.0,96.0664,96.1503,96.0496,96.1503,7400.0
2015-05-29 15:15:00,114.54,114.54,114.44,114.44,9400.0,96.1503,96.1503,96.0664,96.0664,9400.0
2015-05-29 15:20:00,114.46,114.54,114.45,114.54,8600.0,96.0832,96.1503,96.0748,96.1503,8600.0
2015-05-29 15:25:00,114.6,114.67,114.56,114.67,11400.0,96.2007,96.2595,96.1671,96.2595,11400.0
2015-05-29 15:30:00,114.66,114.7,114.53,114.6,14000.0,96.2511,96.2846,96.1419,96.2007,14000.0
2015-05-29 15:35:00,114.6,114.66,114.51,114.51,12000.0,96.2007,96.2511,96.1251,96.1251,12000.0
2015-05-29 15:40:00,114.54,114.72,114.53,114.66,32600.0,96.1503,96.3014,96.1419,96.2511,32600.0
2015-05-29 15:45:00,114.65,114.67,114.61,114.64,24000.0,96.2427,96.2595,96.2091,96.2343,24000.0
2015-05-29 15:50:00,114.63,114.63,114.56,114.58,32400.0,96.2259,96.2259,96.1671,96.1839,32400.0
2015-05-29 15:55:00,114.59,114.66,114.44,114.45,46400.0,96.1923,96.2511,96.0664,96.0748,46400.0
2015-06-01 09:30:00,114.08,115.13,114.08,114.59,12476.0,95.7642,96.6456,95.7642,96.1923,12476.0
2015-06-01 09:35:00,114.45,114.45,114.01,114.04,6000.0,96.0748,96.0748,95.7054,95.7306,6000.0
2015-06-01 09:40:00,114.05,114.39,114.05,114.2,6000.0,95.739,96.0244,95.739,95.8649,6000.0
2015-06-01 09:45:00,114.38,114.38,114.01,114.03,6400.0,96.016,96.016,95.7054,95.7222,6400.0
2015-06-01 09:50:00,114.03,114.08,113.85,113.85,6396.0,95.7222,95.7642,95.5711,95.5711,6396.0
2015-06-01 09:55:00,113.83,114.29,113.82,114.29,8786.0,95.5543,95.9405,95.5459,95.9405,8786.0
2015-06-01 10:00:00,114.34,114.44,114.12,114.12,12764.0,95.9824,96.0664,95.7978,95.7978,12764.0
2015-06-01 10:05:00,114.1,114.27,114.05,114.05,9334.0,95.781,95.9237,95.739,95.739,9334.0
2015-06-01 10:10:00,114.08,114.13,113.89,113.89,6064.0,95.7642,95.8062,95.6047,95.6047,6064.0
2015-06-01 10:15:00,113.88,113.96,113.73,113.82,15070.0,95.5963,95.6634,95.4704,95.5459,15070.0
2015-06-01 10:20:00,113.82,114.0,113.82,113.91,26000.0,95.5459,95.697,95.5459,95.6215,26000.0
2015-06-01 10:25:00,113.88,113.97,113.77,113.92,8702.0,95.5963,95.6718,95.5039,95.6299,8702.0
2015-06-01 10:30:00,113.85,114.0,113.83,113.97,14818.0,95.5711,95.697,95.5543,95.6718,14818.0
2015-06-01 10:35:00,113.93,113.96,113.77,113.95,3808.0,95.6383,95.6634,95.5039,95.655,3808.0
2015-06-01 10:40:00,113.94,113.94,113.78,113.78,3800.0,95.6467,95.6467,95.5123,95.5123,3800.0
2015-06-01 10:45:00,113.74,113.82,113.64,113.82,2800.0,95.4788,95.5459,95.3948,95.5459,2800.0
2015-06-01 10:50:00,113.81,113.83,113.75,113.79,6600.0,95.5375,95.5543,95.4872,95.5207,6600.0
2015-06-01 10:55:00,113.79,113.99,113.77,113.99,4610.0,95.5207,95.6886,95.5039,95.6886,4610.0
2015-06-01 11:00:00,113.99,114.21,113.99,114.21,8200.0,95.6886,95.8733,95.6886,95.8733,8200.0
2015-06-01 11:05:00,114.23,114.23,114.11,114.11,7400.0,95.8901,95.8901,95.7894,95.7894,7400.0
2015-06-01 11:10:00,114.15,114.19,114.12,114.13,5196.0,95.8229,95.8565,95.7978,95.8062,5196.0
2015-06-01 11:15:00,114.11,114.11,113.96,113.96,5790.0,95.7894,95.7894,95.6634,95.6634,5790.0
2015-06-01 11:20:00,113.96,114.1,113.96,114.1,14444.0,95.6634,95.781,95.6634,95.781,14444.0
2015-06-01 11:25:00,114.11,114.14,113.99,113.99,7724.0,95.7894,95.8145,95.6886,95.6886,7724.0
2015-06-01 11:30:00,114.01,114.03,113.88,113.89,4204.0,95.7054,95.7222,95.5963,95.6047,4204.0
2015-06-01 11:35:00,113.86,113.98,113.81,113.98,5568.0,95.5795,95.6802,95.5375,95.6802,5568.0
2015-06-01 11:40:00,113.97,114.08,113.97,114.08,5250.0,95.6718,95.7642,95.6718,95.7642,5250.0
2015-06-01 11:45:00,114.07,114.1,114.02,114.05,2200.0,95.7558,95.781,95.7138,95.739,2200.0
2015-06-01 11:50:00,114.05,114.07,113.99,114.05,3770.0,95.739,95.7558,95.6886,95.739,3770.0
2015-06-01 11:55:00,114.05,114.05,114.0,114.0,4742.0,95.739,95.739,95.697,95.697,4742.0
2015-06-01 12:00:00,114.0,114.16,114.0,114.16,2600.0,95.697,95.8313,95.697,95.8313,2600.0
2015-06-01 12:05:00,114.16,114.23,114.09,114.19,5800.0,95.8313,95.8901,95.7726,95.8565,5800.0
2015-06-01 12:10:00,114.19,114.26,114.18,114.22,8128.0,95.8565,95.9153,95.8481,95.8817,8128.0
2015-06-01 12:15:00,114.25,114.38,114.25,114.38,2672.0,95.9069,96.016,95.9069,96.016,2672.0
2015-06-01 12:20:00,114.54,114.54,114.54,114.54,1600.0,96.1503,96.1503,96.1503,96.1503,1600.0
2015-06-01 12:25:00,114.52,114.69,114.52,114.69,2400.0,96.1335,96.2762,96.1335,96.2762,2400.0
2015-06-01 12:30:00,114.64,114.69,114.56,114.56,4900.0,96.2343,96.2762,96.1671,96.1671,4900.0
2015-06-01 12:35:00,114.55,114.61,114.55,114.58,1400.0,96.1587,96.2091,96.1587,96.1839,1400.0
2015-06-01 12:40:00,114.53,114.61,114.51,114.61,2200.0,96.1419,96.2091,96.1251,96.2091,2200.0
2015-06-01 12:45:00,114.58,114.64,114.58,114.64,1600.0,96.1839,96.2343,96.1839,96.2343,1600.0
2015-06-01 12:50:00,114.6,114.83,114.6,114.76,7000.0,96.2007,96.3938,96.2007,96.335,7000.0
2015-06-01 12:55:00,114.7,114.93,114.7,114.93,4200.0,96.2846,96.4777,96.2846,96.4777,4200.0
2015-06-01 13:00:00,114.92,115.0,114.88,114.91,9330.0,96.4693,96.5365,96.4357,96.4609,9330.0
2015-06-01 13:05:00,114.85,114.85,114.76,114.81,4800.0,96.4106,96.4106,96.335,96.377,4800.0
2015-06-01 13:10:00,114.81,114.87,114.81,114.85,3882.0,96.377,96.4273,96.377,96.4106,3882.0
2015-06-01 13:15:00,114.8,114.82,114.71,114.75,6600.0,96.3686,96.3854,96.293,96.3266,6600.0
2015-06-01 13:20:00,114.75,114.82,114.75,114.82,4400.0,96.3266,96.3854,96.3266,96.3854,4400.0
2015-06-01 13:25:00,114.84,114.84,114.76,114.8,4800.0,96.4022,96.4022,96.335,96.3686,4800.0
2015-06-01 13:30:00,114.82,114.9,114.82,114.85,4400.0,96.3854,96.4525,96.3854,96.4106,4400.0
2015-06-01 13:35:00,114.83,114.9,114.8,114.89,5542.0,96.3938,96.4525,96.3686,96.4441,5542.0
2015-06-01 13:40:00,114.91,114.92,114.82,114.83,4400.0,96.4609,96.4693,96.3854,96.3938,4400.0
2015-06-01 13:45:00,114.86,114.89,114.84,114.89,5996.0,96.4189,96.4441,96.4022,96.4441,5996.0
2015-06-01 13:50:00,114.87,114.87,114.75,114.82,6298.0,96.4273,96.4273,96.3266,96.3854,6298.0
2015-06-01 13:55:00,114.81,114.92,114.78,114.92,4224.0,96.377,96.4693,96.3518,96.4693,4224.0
2015-06-01 14:00:00,114.89,115.0,114.89,114.89,7556.0,96.4441,96.5365,96.4441,96.4441,7556.0
2015-06-01 14:05:00,114.92,114.95,114.83,114.88,5620.0,96.4693,96.4945,96.3938,96.4357,5620.0
2015-06-01 14:10:00,114.88,114.92,114.82,114.89,5600.0,96.4357,96.4693,96.3854,96.4441,5600.0
2015-06-01 14:15:00,114.86,114.94,114.86,114.94,4488.0,96.4189,96.4861,96.4189,96.4861,4488.0
2015-06-01 14:20:00,114.9,114.99,114.88,114.97,3600.0,96.4525,96.5281,96.4357,96.5113,3600.0
2015-06-01 14:25:00,114.97,114.98,114.94,114.95,2800.0,96.5113,96.5197,96.4861,96.4945,2800.0
2015-06-01 14:30:00,114.95,114.99,114.88,114.88,4962.0,96.4945,96.5281,96.4357,96.4357,4962.0
2015-06-01 14:35:00,114.91,114.91,114.8,114.8,4226.0,96.4609,96.4609,96.3686,96.3686,4226.0
2015-06-01 14:40:00,114.8,114.92,114.76,114.88,14564.0,96.3686,96.4693,96.335,96.4357,14564.0
2015-06-01 14:45:00,114.86,114.86,114.75,114.82,17180.0,96.4189,96.4189,96.3266,96.3854,17180.0
2015-06-01 14:50:00,114.82,114.86,114.78,114.83,4534.0,96.3854,96.4189,96.3518,96.3938,4534.0
2015-06-01 14:55:00,114.85,114.91,114.82,114.83,17756.0,96.4106,96.4609,96.3854,96.3938,17756.0
2015-06-01 15:00:00,114.83,114.95,114.83,114.92,5266.0,96.3938,96.4945,96.3938,96.4693,5266.0
2015-06-01 15:05:00,114.92,115.01,114.92,115.01,9778.0,96.4693,96.5449,96.4693,96.5449,9778.0
2015-06-01 15:10:00,114.99,115.01,114.98,114.98,5526.0,96.5281,96.5449,96.5197,96.5197,5526.0
2015-06-01 15:15:00,115.0,115.0,114.92,114.92,8560.0,96.5365,96.5365,96.4693,96.4693,8560.0
2015-06-01 15:20:00,114.89,114.92,114.82,114.9,8094.0,96.4441,96.4693,96.3854,96.4525,8094.0
2015-06-01 15:25:00,114.89,114.91,114.85,114.85,8600.0,96.4441,96.4609,96.4106,96.4106,8600.0
2015-06-01 15:30:00,114.87,114.87,114.63,114.72,10838.0,96.4273,96.4273,96.2259,96.3014,10838.0
2015-06-01 15:35:00,114.73,114.74,114.61,114.63,8880.0,96.3098,96.3182,96.2091,96.2259,8880.0
2015-06-01 15:40:00,114.66,114.66,114.54,114.58,12930.0,96.2511,96.2511,96.1503,96.1839,12930.0
2015-06-01 15:45:00,114.52,114.72,114.5,114.72,20764.0,96.1335,96.3014,96.1167,96.3014,20764.0
2015-06-01 15:50:00,114.69,114.69,114.54,114.58,20672.0,96.2762,96.2762,96.1503,96.1839,20672.0
2015-06-01 15:55:00,114.58,114.58,114.47,114.55,47750.0,96.1839,96.1839,96.0916,96.1587,47750.0
2015-06-02 09:30:00,114.33,114.39,114.33,114.36,9178.0,95.974,96.0244,95.974,95.9992,9178.0
2015-06-02 09:35:00,114.41,114.41,113.74,113.75,14086.0,96.0412,96.0412,95.4788,95.4872,14086.0
2015-06-02 09:40:00,113.75,113.93,113.57,113.93,9312.0,95.4872,95.6383,95.3361,95.6383,9312.0
2015-06-02 09:45:00,113.83,113.92,113.63,113.72,6822.0,95.5543,95.6299,95.3864,95.462,6822.0
2015-06-02 09:50:00,113.63,113.83,113.51,113.83,8496.0,95.3864,95.5543,95.2857,95.5543,8496.0
2015-06-02 09:55:00,113.78,114.08,113.78,113.94,8726.0,95.5123,95.7642,95.5123,95.6467,8726.0
2015-06-02 10:00:00,113.91,114.26,113.83,114.24,16570.0,95.6215,95.9153,95.5543,95.8985,16570.0
2015-06-02 10:05:00,114.29,114.32,114.16,114.23,6992.0,95.9405,95.9656,95.8313,95.8901,6992.0
2015-06-02 10:10:00,114.32,114.39,114.19,114.19,5214.0,95.9656,96.0244,95.8565,95.8565,5214.0
2015-06-02 10:15:00,114.16,114.26,114.02,114.05,4216.0,95.8313,95.9153,95.7138,95.739,4216.0
2015-06-02 10:20:00,114.05,114.29,114.02,114.29,4400.0,95.739,95.9405,95.7138,95.9405,4400.0
2015-06-02 10:25:00,114.35,114.37,114.21,114.32,3260.0,95.9908,96.0076,95.8733,95.9656,3260.0
2015-06-02 10:30:00,114.26,114.28,114.13,114.15,1200.0,95.9153,95.9321,95.8062,95.8229,1200.0
2015-06-02 10:35:00,114.23,114.42,114.23,114.32,3400.0,95.8901,96.0496,95.8901,95.9656,3400.0
2015-06-02 10:40:00,114.35,114.36,114.28,114.33,4974.0,95.9908,95.9992,95.9321,95.974,4974.0
2015-06-02 10:45:00,114.34,114.51,114.34,114.4,2800.0,95.9824,96.1251,95.9824,96.0328,2800.0
2015-06-02 10:50:00,114.43,114.49,114.36,114.44,6800.0,96.058,96.1084,95.9992,96.0664,6800.0
2015-06-02 10:55:00,114.36,114.42,114.32,114.39,4800.0,95.9992,96.0496,95.9656,96.0244,4800.0
2015-06-02 11:00:00,114.32,114.47,114.32,114.39,4400.0,95.9656,96.0916,95.9656,96.0244,4400.0
2015-06-02 11:05:00,114.34,114.45,114.29,114.44,5600.0,95.9824,96.0748,95.9405,96.0664,5600.0
2015-06-02 11:10:00,114.47,114.47,114.21,114.23,12300.0,96.0916,96.0916,95.8733,95.8901,12300.0
2015-06-02 11:15:00,114.22,114.23,114.1,114.1,3496.0,95.8817,95.8901,95.781,95.781,3496.0
2015-06-02 11:20:00,114.13,114.19,114.08,114.19,2000.0,95.8062,95.8565,95.7642,95.8565,2000.0
2015-06-02 11:25:00,114.14,114.14,114.03,114.06,3850.0,95.8145,95.8145,95.7222,95.7474,3850.0
2015-06-02 11:30:00,114.01,114.21,114.01,114.14,2000.0,95.7054,95.8733,95.7054,95.8145,2000.0
2015-06-02 11:35:00,114.14,114.24,114.14,114.24,2286.0,95.8145,95.8985,95.8145,95.8985,2286.0
2015-06-02 11:40:00,114.26,114.36,114.26,114.36,13000.0,95.9153,95.9992,95.9153,95.9992,13000.0
2015-06-02 11:45:00,114.38,114.42,114.36,114.42,800.0,96.016,96.0496,95.9992,96.0496,800.0
2015-06-02 11:50:00,114.38,114.51,114.36,114.45,5000.0,96.016,96.1251,95.9992,96.0748,5000.0
2015-06-02 11:55:00,114.53,114.53,114.5,114.51,1200.0,96.1419,96.1419,96.1167,96.1251,1200.0
2015-06-02 12:00:00,114.58,114.83,114.52,114.82,9400.0,96.1839,96.3938,96.1335,96.3854,9400.0
2015-06-02 12:05:00,114.81,114.85,114.76,114.85,1600.0,96.377,96.4106,96.335,96.4106,1600.0
2015-06-02 12:10:00,114.83,114.83,114.72,114.72,2672.0,96.3938,96.3938,96.3014,96.3014,2672.0
2015-06-02 12:15:00,114.76,114.78,114.76,114.77,1300.0,96.335,96.3518,96.335,96.3434,1300.0
2015-06-02 12:20:00,114.83,114.96,114.83,114.9,8000.0,96.3938,96.5029,96.3938,96.4525,8000.0
2015-06-02 12:25:00,114.86,114.88,114.86,114.88,1144.0,96.4189,96.4357,96.4189,96.4357,1144.0
2015-06-02 12:30:00,114.86,114.86,114.74,114.75,4720.0,96.4189,96.4189,96.3182,96.3266,4720.0
2015-06-02 12:35:00,114.78,114.79,114.64,114.67,18644.0,96.3518,96.3602,96.2343,96.2595,18644.0
2015-06-02 12:40:00,114.64,114.71,114.64,114.64,1800.0,96.2343,96.293,96.2343,96.2343,1800.0
2015-06-02 12:45:00,114.7,114.73,114.67,114.67,1000.0,96.2846,96.3098,96.2595,96.2595,1000.0
2015-06-02 12:50:00,114.77,114.86,114.74,114.79,3936.0,96.3434,96.4189,96.3182,96.3602,3936.0
2015-06-02 12:55:00,114.78,114.83,114.75,114.75,2200.0,96.3518,96.3938,96.3266,96.3266,2200.0
2015-06-02 13:00:00,114.76,114.81,114.74,114.74,2600.0,96.335,96.377,96.3182,96.3182,2600.0
2015-06-02 13:05:00,114.71,114.72,114.65,114.66,9800.0,96.293,96.3014,96.2427,96.2511,9800.0
2015-06-02 13:10:00,114.64,114.69,114.64,114.66,1924.0,96.2343,96.2762,96.2343,96.2511,1924.0
2015-06-02 13:15:00,114.64,114.72,114.64,114.67,3600.0,96.2343,96.3014,96.2343,96.2595,3600.0
2015-06-02 13:20:00,114.67,114.74,114.67,114.7,3200.0,96.2595,96.3182,96.2595,96.2846,3200.0
2015-06-02 13:25:00,114.62,114.68,114.62,114.68,1400.0,96.2175,96.2678,96.2175,96.2678,1400.0
2015-06-02 13:30:00,114.71,114.76,114.69,114.69,2200.0,96.293,96.335,96.2762,96.2762,2200.0
2015-06-02 13:35:00,114.69,114.72,114.68,114.71,1342.0,96.2762,96.3014,96.2678,96.293,1342.0
2015-06-02 13:40:00,114.71,114.82,114.69,114.69,10696.0,96.293,96.3854,96.2762,96.2762,10696.0
2015-06-02 13:45:00,114.73,114.76,114.67,114.67,1200.0,96.3098,96.335,96.2595,96.2595,1200.0
2015-06-02 13:50:00,114.67,114.75,114.67,114.7,3400.0,96.2595,96.3266,96.2595,96.2846,3400.0
2015-06-02 13:55:00,114.7,114.73,114.7,114.7,1884.0,96.2846,96.3098,96.2846,96.2846,1884.0
2015-06-02 14:00:00,114.71,114.71,114.66,114.71,3412.0,96.293,96.293,96.2511,96.293,3412.0
2015-06-02 14:05:00,114.7,114.71,114.67,114.7,3200.0,96.2846,96.293,96.2595,96.2846,3200.0
2015-06-02 14:10:00,114.68,114.71,114.49,114.49,16110.0,96.2678,96.293,96.1084,96.1084,16110.0
2015-06-02 14:15:00,114.5,114.55,114.5,114.51,3496.0,96.1167,96.1587,96.1167,96.1251,3496.0
2015-06-02 14:20:00,114.51,114.64,114.51,114.61,16628.0,96.1251,96.2343,96.1251,96.2091,16628.0
2015-06-02 14:25:00,114.64,114.64,114.56,114.57,9600.0,96.2343,96.2343,96.1671,96.1755,9600.0
2015-06-02 14:30:00,114.58,114.64,114.58,114.58,54212.0,96.1839,96.2343,96.1839,96.1839,54212.0
2015-06-02 14:35:00,114.61,114.61,114.49,114.49,10592.0,96.2091,96.2091,96.1084,96.1084,10592.0
2015-06-02 14:40:00,114.42,114.54,114.42,114.53,4958.0,96.0496,96.1503,96.0496,96.1419,4958.0
2015-06-02 14:45:00,114.46,114.47,114.39,114.39,3400.0,96.0832,96.0916,96.0244,96.0244,3400.0
2015-06-02 14:50:00,114.42,114.5,114.39,114.5,3002.0,96.0496,96.1167,96.0244,96.1167,3002.0
2015-06-02 14:55:00,114.52,114.58,114.51,114.58,4600.0,96.1335,96.1839,96.1251,96.1839,4600.0
2015-06-02 15:00:00,114.58,114.58,114.48,114.54,9742.0,96.1839,96.1839,96.1,96.1503,9742.0
2015-06-02 15:05:00,114.5,114.5,114.38,114.42,22204.0,96.1167,96.1167,96.016,96.0496,22204.0
2015-06-02 15:10:00,114.41,114.46,114.35,114.35,5598.0,96.0412,96.0832,95.9908,95.9908,5598.0
2015-06-02 15:15:00,114.34,114.45,114.34,114.38,5800.0,95.9824,96.0748,95.9824,96.016,5800.0
2015-06-02 15:20:00,114.38,114.42,114.29,114.3,7600.0,96.016,96.0496,95.9405,95.9489,7600.0
2015-06-02 15:25:00,114.31,114.36,114.29,114.32,9224.0,95.9573,95.9992,95.9405,95.9656,9224.0
2015-06-02 15:30:00,114.29,114.35,114.25,114.35,7726.0,95.9405,95.9908,95.9069,95.9908,7726.0
2015-06-02 15:35:00,114.36,114.38,114.28,114.28,10000.0,95.9992,96.016,95.9321,95.9321,10000.0
2015-06-02 15:40:00,114.25,114.3,114.2,114.2,7186.0,95.9069,95.9489,95.8649,95.8649,7186.0
2015-06-02 15:45:00,114.17,114.2,114.13,114.17,13222.0,95.8397,95.8649,95.8062,95.8397,13222.0
2015-06-02 15:50:00,114.14,114.17,114.13,114.17,10900.0,95.8145,95.8397,95.8062,95.8397,10900.0
2015-06-02 15:55:00,114.18,114.19,114.11,114.14,30780.0,95.8481,95.8565,95.7894,95.8145,30780.0
2015-06-03 09:30:00,114.67,114.93,114.01,114.86,9936.0,96.2595,96.4777,95.7054,96.4189,9936.0
2015-06-03 09:35:00,114.81,114.81,114.24,114.5,21102.0,96.377,96.377,95.8985,96.1167,21102.0
2015-06-03 09:40:00,114.4,114.88,114.4,114.81,10654.0,96.0328,96.4357,96.0328,96.377,10654.0
2015-06-03 09:45:00,114.73,114.78,114.57,114.68,14008.0,96.3098,96.3518,96.1755,96.2678,14008.0
2015-06-03 09:50:00,114.63,114.63,114.41,114.51,8658.0,96.2259,96.2259,96.0412,96.1251,8658.0
2015-06-03 09:55:00,114.6,114.69,114.54,114.63,3642.0,96.2007,96.2762,96.1503,96.2259,3642.0
2015-06-03 10:00:00,114.56,114.63,114.33,114.52,15218.0,96.1671,96.2259,95.974,96.1335,15218.0
2015-06-03 10:05:00,114.52,114.58,114.35,114.56,5562.0,96.1335,96.1839,95.9908,96.1671,5562.0
2015-06-03 10:10:00,114.66,114.78,114.62,114.77,11094.0,96.2511,96.3518,96.2175,96.3434,11094.0
2015-06-03 10:15:00,114.74,114.81,114.68,114.71,4602.0,96.3182,96.377,96.2678,96.293,4602.0
2015-06-03 10:20:00,114.77,114.85,114.74,114.75,8502.0,96.3434,96.4106,96.3182,96.3266,8502.0
2015-06-03 10:25:00,114.8,114.81,114.68,114.81,7400.0,96.3686,96.377,96.2678,96.377,7400.0
2015-06-03 10:30:00,114.83,114.83,114.67,114.67,1200.0,96.3938,96.3938,96.2595,96.2595,1200.0
2015-06-03 10:35:00,114.69,114.86,114.69,114.83,7180.0,96.2762,96.4189,96.2762,96.3938,7180.0
2015-06-03 10:40:00,114.83,114.84,114.7,114.84,8214.0,96.3938,96.4022,96.2846,96.4022,8214.0
2015-06-03 10:45:00,114.86,114.97,114.85,114.97,1600.0,96.4189,96.5113,96.4106,96.5113,1600.0
2015-06-03 10:50:00,114.98,115.04,114.9,114.98,8352.0,96.5197,96.57,96.4525,96.5197,8352.0
2015-06-03 10:55:00,115.02,115.04,114.94,115.0,19458.0,96.5533,96.57,96.4861,96.5365,19458.0
2015-06-03 11:00:00,114.99,115.04,114.87,114.92,5282.0,96.5281,96.57,96.4273,96.4693,5282.0
2015-06-03 11:05:00,114.83,114.85,114.76,114.76,1600.0,96.3938,96.4106,96.335,96.335,1600.0
2015-06-03 11:10:00,114.79,114.86,114.78,114.86,5142.0,96.3602,96.4189,96.3518,96.4189,5142.0
2015-06-03 11:15:00,114.83,114.86,114.8,114.81,3600.0,96.3938,96.4189,96.3686,96.377,3600.0
2015-06-03 11:20:00,114.82,114.85,114.74,114.74,8612.0,96.3854,96.4106,96.3182,96.3182,8612.0
2015-06-03 11:25:00,114.74,114.74,114.54,114.58,8942.0,96.3182,96.3182,96.1503,96.1839,8942.0
2015-06-03 11:30:00,114.6,114.62,114.6,114.61,1400.0,96.2007,96.2175,96.2007,96.2091,1400.0
2015-06-03 11:35:00,114.55,114.59,114.47,114.47,5400.0,96.1587,96.1923,96.0916,96.0916,5400.0
2015-06-03 11:40:00,114.47,114.57,114.33,114.54,31026.0,96.0916,96.1755,95.974,96.1503,31026.0
2015-06-03 11:45:00,114.51,114.6,114.47,114.47,9480.0,96.1251,96.2007,96.0916,96.0916,9480.0
2015-06-03 11:50:00,114.48,114.51,114.41,114.5,15304.0,96.1,96.1251,96.0412,96.1167,15304.0
2015-06-03 11:55:00,114.49,114.54,114.46,114.52,8106.0,96.1084,96.1503,96.0832,96.1335,8106.0
2015-06-03 12:00:00,114.5,114.6,114.45,114.51,7200.0,96.1167,96.2007,96.0748,96.1251,7200.0
2015-06-03 12:05:00,114.57,114.57,114.5,114.5,1508.0,96.1755,96.1755,96.1167,96.1167,1508.0
2015-06-03 12:10:00,114.5,114.57,114.5,114.51,3600.0,96.1167,96.1755,96.1167,96.1251,3600.0
2015-06-03 12:15:00,114.48,114.52,114.42,114.45,4896.0,96.1,96.1335,96.0496,96.0748,4896.0
2015-06-03 12:20:00,114.41,114.47,114.41,114.47,7800.0,96.0412,96.0916,96.0412,96.0916,7800.0
2015-06-03 12:25:00,114.47,114.56,114.45,114.54,5000.0,96.0916,96.1671,96.0748,96.1503,5000.0
2015-06-03 12:30:00,114.56,114.6,114.49,114.53,13940.0,96.1671,96.2007,96.1084,96.1419,13940.0
2015-06-03 12:35:00,114.47,114.6,114.47,114.6,2600.0,96.0916,96.2007,96.0916,96.2007,2600.0
2015-06-03 12:40:00,114.57,114.6,114.51,114.6,3200.0,96.1755,96.2007,96.1251,96.2007,3200.0
2015-06-03 12:45:00,114.58,114.59,114.46,114.55,3400.0,96.1839,96.1923,96.0832,96.1587,3400.0
2015-06-03 12:50:00,114.55,114.56,114.46,114.53,2124.0,96.1587,96.1671,96.0832,96.1419,2124.0
2015-06-03 12:55:00,114.51,114.63,114.48,114.58,2336.0,96.1251,96.2259,96.1,96.1839,2336.0
2015-06-03 13:00:00,114.58,114.64,114.56,114.63,6206.0,96.1839,96.2343,96.1671,96.2259,6206.0
2015-06-03 13:05:00,114.63,114.63,114.6,114.61,1400.0,96.2259,96.2259,96.2007,96.2091,1400.0
2015-06-03 13:10:00,114.58,114.66,114.56,114.63,7000.0,96.1839,96.2511,96.1671,96.2259,7000.0
2015-06-03 13:15:00,114.65,114.77,114.61,114.74,12800.0,96.2427,96.3434,96.2091,96.3182,12800.0
2015-06-03 13:20:00,114.74,114.82,114.68,114.68,8600.0,96.3182,96.3854,96.2678,96.2678,8600.0
2015-06-03 13:25:00,114.73,114.76,114.65,114.73,4800.0,96.3098,96.335,96.2427,96.3098,4800.0
2015-06-03 13:30:00,114.7,114.7,114.6,114.6,3940.0,96.2846,96.2846,96.2007,96.2007,3940.0
2015-06-03 13:35:00,114.67,114.69,114.61,114.69,1200.0,96.2595,96.2762,96.2091,96.2762,1200.0
2015-06-03 13:40:00,114.66,114.74,114.64,114.64,4000.0,96.2511,96.3182,96.2343,96.2343,4000.0
2015-06-03 13:45:00,114.61,114.74,114.61,114.74,5000.0,96.2091,96.3182,96.2091,96.3182,5000.0
2015-06-03 13:50:00,114.73,114.77,114.72,114.77,3220.0,96.3098,96.3434,96.3014,96.3434,3220.0
2015-06-03 13:55:00,114.73,114.82,114.73,114.74,16880.0,96.3098,96.3854,96.3098,96.3182,16880.0
2015-06-03 14:00:00,114.79,114.88,114.79,114.86,4516.0,96.3602,96.4357,96.3602,96.4189,4516.0
2015-06-03 14:05:00,114.84,114.84,114.78,114.78,4600.0,96.4022,96.4022,96.3518,96.3518,4600.0
2015-06-03 14:10:00,114.8,114.89,114.78,114.89,12204.0,96.3686,96.4441,96.3518,96.4441,12204.0
2015-06-03 14:15:00,114.89,114.96,114.89,114.94,7600.0,96.4441,96.5029,96.4441,96.4861,7600.0
2015-06-03 14:20:00,114.95,115.02,114.94,115.0,5800.0,96.4945,96.5533,96.4861,96.5365,5800.0
2015-06-03 14:25:00,115.0,115.0,114.92,114.92,3400.0,96.5365,96.5365,96.4693,96.4693,3400.0
2015-06-03 14:30:00,114.92,114.92,114.86,114.89,7200.0,96.4693,96.4693,96.4189,96.4441,7200.0
2015-06-03 14:35:00,114.92,114.93,114.85,114.86,5800.0,96.4693,96.4777,96.4106,96.4189,5800.0
2015-06-03 14:40:00,114.85,114.89,114.78,114.81,5200.0,96.4106,96.4441,96.3518,96.377,5200.0
2015-06-03 14:45:00,114.77,114.85,114.74,114.81,30444.0,96.3434,96.4106,96.3182,96.377,30444.0
2015-06-03 14:50:00,114.81,114.85,114.75,114.79,9574.0,96.377,96.4106,96.3266,96.3602,9574.0
2015-06-03 14:55:00,114.73,114.74,114.72,114.73,1528.0,96.3098,96.3182,96.3014,96.3098,1528.0
2015-06-03 15:00:00,114.73,114.81,114.7,114.73,6400.0,96.3098,96.377,96.2846,96.3098,6400.0
2015-06-03 15:05:00,114.74,114.82,114.74,114.77,5444.0,96.3182,96.3854,96.3182,96.3434,5444.0
2015-06-03 15:10:00,114.77,114.85,114.77,114.85,6800.0,96.3434,96.4106,96.3434,96.4106,6800.0
2015-06-03 15:15:00,114.81,114.83,114.64,114.64,15062.0,96.377,96.3938,96.2343,96.2343,15062.0
2015-06-03 15:20:00,114.67,114.75,114.67,114.73,7016.0,96.2595,96.3266,96.2595,96.3098,7016.0
2015-06-03 15:25:00,114.73,114.76,114.7,114.75,16204.0,96.3098,96.335,96.2846,96.3266,16204.0
2015-06-03 15:30:00,114.74,114.85,114.7,114.83,40048.0,96.3182,96.4106,96.2846,96.3938,40048.0
2015-06-03 15:35:00,114.81,114.99,114.81,114.99,14400.0,96.377,96.5281,96.377,96.5281,14400.0
2015-06-03 15:40:00,114.98,114.99,114.92,114.99,15646.0,96.5197,96.5281,96.4693,96.5281,15646.0
2015-06-03 15:45:00,114.97,115.01,114.92,114.96,43022.0,96.5113,96.5449,96.4693,96.5029,43022.0
2015-06-03 15:50:00,114.97,115.05,114.96,115.0,44940.0,96.5113,96.5784,96.5029,96.5365,44940.0
2015-06-03 15:55:00,115.0,115.04,114.97,114.98,127738.0,96.5365,96.57,96.5113,96.5197,127738.0
2015-06-04 09:30:00,114.47,114.78,114.12,114.78,27108.0,96.0916,96.3518,95.7978,96.3518,27108.0
2015-06-04 09:35:00,114.48,114.79,114.27,114.57,26380.0,96.1,96.3602,95.9237,96.1755,26380.0
2015-06-04 09:40:00,114.73,114.88,114.5,114.53,13910.0,96.3098,96.4357,96.1167,96.1419,13910.0
2015-06-04 09:45:00,114.51,114.63,114.42,114.57,16998.0,96.1251,96.2259,96.0496,96.1755,16998.0
2015-06-04 09:50:00,114.51,114.88,114.47,114.88,14976.0,96.1251,96.4357,96.0916,96.4357,14976.0
2015-06-04 09:55:00,114.88,114.99,114.75,114.95,23454.0,96.4357,96.5281,96.3266,96.4945,23454.0
2015-06-04 10:00:00,114.96,114.99,114.89,114.95,15232.0,96.5029,96.5281,96.4441,96.4945,15232.0
2015-06-04 10:05:00,114.92,115.0,114.86,114.94,11068.0,96.4693,96.5365,96.4189,96.4861,11068.0
2015-06-04 10:10:00,114.95,115.13,114.88,114.88,24460.0,96.4945,96.6456,96.4357,96.4357,24460.0
2015-06-04 10:15:00,114.84,114.99,114.82,114.99,11500.0,96.4022,96.5281,96.3854,96.5281,11500.0
2015-06-04 10:20:00,115.01,115.08,114.83,114.83,14600.0,96.5449,96.6036,96.3938,96.3938,14600.0
2015-06-04 10:25:00,114.85,114.9,114.6,114.65,34720.0,96.4106,96.4525,96.2007,96.2427,34720.0
2015-06-04 10:30:00,114.64,114.64,114.3,114.38,23018.0,96.2343,96.2343,95.9489,96.016,23018.0
2015-06-04 10:35:00,114.42,114.61,114.35,114.61,12200.0,96.0496,96.2091,95.9908,96.2091,12200.0
2015-06-04 10:40:00,114.61,114.7,114.56,114.61,10764.0,96.2091,96.2846,96.1671,96.2091,10764.0
2015-06-04 10:45:00,114.6,114.67,114.54,114.67,12106.0,96.2007,96.2595,96.1503,96.2595,12106.0
2015-06-04 10:50:00,114.59,114.74,114.59,114.63,10238.0,96.1923,96.3182,96.1923,96.2259,10238.0
2015-06-04 10:55:00,114.61,114.71,114.53,114.58,15102.0,96.2091,96.293,96.1419,96.1839,15102.0
2015-06-04 11:00:00,114.51,114.58,114.5,114.58,12716.0,96.1251,96.1839,96.1167,96.1839,12716.0
2015-06-04 11:05:00,114.57,114.58,114.38,114.48,13350.0,96.1755,96.1839,96.016,96.1,13350.0
2015-06-04 11:10:00,114.52,114.82,114.52,114.76,6200.0,96.1335,96.3854,96.1335,96.335,6200.0
2015-06-04 11:15:00,114.77,114.79,114.61,114.61,8732.0,96.3434,96.3602,96.2091,96.2091,8732.0
2015-06-04 11:20:00,114.58,114.72,114.56,114.66,6100.0,96.1839,96.3014,96.1671,96.2511,6100.0
2015-06-04 11:25:00,114.71,114.77,114.57,114.57,13576.0,96.293,96.3434,96.1755,96.1755,13576.0
2015-06-04 11:30:00,114.53,114.56,114.5,114.54,22430.0,96.1419,96.1671,96.1167,96.1503,22430.0
2015-06-04 11:35:00,114.5,114.51,114.38,114.51,14956.0,96.1167,96.1251,96.016,96.1251,14956.0
2015-06-04 11:40:00,114.52,114.64,114.51,114.51,7200.0,96.1335,96.2343,96.1251,96.1251,7200.0
2015-06-04 11:45:00,114.43,114.52,114.42,114.48,10376.0,96.058,96.1335,96.0496,96.1,10376.0
2015-06-04 11:50:00,114.47,114.64,114.47,114.5,9094.0,96.0916,96.2343,96.0916,96.1167,9094.0
2015-06-04 11:55:00,114.55,114.63,114.47,114.57,8510.0,96.1587,96.2259,96.0916,96.1755,8510.0
2015-06-04 12:00:00,114.5,114.6,114.5,114.58,4524.0,96.1167,96.2007,96.1167,96.1839,4524.0
2015-06-04 12:05:00,114.58,114.61,114.5,114.58,11960.0,96.1839,96.2091,96.1167,96.1839,11960.0
2015-06-04 12:10:00,114.63,114.64,114.54,114.58,17600.0,96.2259,96.2343,96.1503,96.1839,17600.0
2015-06-04 12:15:00,114.56,114.6,114.51,114.56,5566.0,96.1671,96.2007,96.1251,96.1671,5566.0
2015-06-04 12:20:00,114.52,114.56,114.48,114.48,18224.0,96.1335,96.1671,96.1,96.1,18224.0
2015-06-04 12:25:00,114.5,114.56,114.47,114.48,8800.0,96.1167,96.1671,96.0916,96.1,8800.0
2015-06-04 12:30:00,114.49,114.61,114.46,114.61,14850.0,96.1084,96.2091,96.0832,96.2091,14850.0
2015-06-04 12:35:00,114.56,114.61,114.49,114.52,3800.0,96.1671,96.2091,96.1084,96.1335,3800.0
2015-06-04 12:40:00,114.54,114.54,114.44,114.47,9700.0,96.1503,96.1503,96.0664,96.0916,9700.0
2015-06-04 12:45:00,114.44,114.55,114.44,114.53,18900.0,96.0664,96.1587,96.0664,96.1419,18900.0
2015-06-04 12:50:00,114.5,114.52,114.46,114.5,2646.0,96.1167,96.1335,96.0832,96.1167,2646.0
2015-06-04 12:55:00,114.52,114.52,114.39,114.39,19668.0,96.1335,96.1335,96.0244,96.0244,19668.0
2015-06-04 13:00:00,114.39,114.39,114.25,114.25,7600.0,96.0244,96.0244,95.9069,95.9069,7600.0
2015-06-04 13:05:00,114.25,114.3,114.21,114.25,13928.0,95.9069,95.9489,95.8733,95.9069,13928.0
2015-06-04 13:10:00,114.3,114.38,114.27,114.31,7688.0,95.9489,96.016,95.9237,95.9573,7688.0
2015-06-04 13:15:00,114.31,114.32,114.17,114.21,24230.0,95.9573,95.9656,95.8397,95.8733,24230.0
2015-06-04 13:20:00,114.18,114.23,114.16,114.2,15102.0,95.8481,95.8901,95.8313,95.8649,15102.0
2015-06-04 13:25:00,114.21,114.33,114.21,114.33,5532.0,95.8733,95.974,95.8733,95.974,5532.0
2015-06-04 13:30:00,114.3,114.36,114.25,114.31,9968.0,95.9489,95.9992,95.9069,95.9573,9968.0
2015-06-04 13:35:00,114.33,114.39,114.28,114.36,7188.0,95.974,96.0244,95.9321,95.9992,7188.0
2015-06-04 13:40:00,114.34,114.41,114.34,114.41,3400.0,95.9824,96.0412,95.9824,96.0412,3400.0
2015-06-04 13:45:00,114.38,114.41,114.32,114.35,8600.0,96.016,96.0412,95.9656,95.9908,8600.0
2015-06-04 13:50:00,114.35,114.49,114.33,114.48,4180.0,95.9908,96.1084,95.974,96.1,4180.0
2015-06-04 13:55:00,114.45,114.49,114.41,114.46,11200.0,96.0748,96.1084,96.0412,96.0832,11200.0
2015-06-04 14:00:00,114.46,114.51,114.41,114.51,10200.0,96.0832,96.1251,96.0412,96.1251,10200.0
2015-06-04 14:05:00,114.56,114.57,114.47,114.52,7400.0,96.1671,96.1755,96.0916,96.1335,7400.0
2015-06-04 14:10:00,114.52,114.69,114.48,114.65,6982.0,96.1335,96.2762,96.1,96.2427,6982.0
2015-06-04 14:15:00,114.7,114.75,114.65,114.67,11010.0,96.2846,96.3266,96.2427,96.2595,11010.0
2015-06-04 14:20:00,114.67,114.71,114.64,114.67,8428.0,96.2595,96.293,96.2343,96.2595,8428.0
2015-06-04 14:25:00,114.67,114.71,114.54,114.54,15402.0,96.2595,96.293,96.1503,96.1503,15402.0
2015-06-04 14:30:00,114.56,114.58,114.49,114.58,7750.0,96.1671,96.1839,96.1084,96.1839,7750.0
2015-06-04 14:35:00,114.56,114.56,114.45,114.51,7236.0,96.1671,96.1671,96.0748,96.1251,7236.0
2015-06-04 14:40:00,114.53,114.58,114.48,114.56,6678.0,96.1419,96.1839,96.1,96.1671,6678.0
2015-06-04 14:45:00,114.56,114.56,114.48,114.52,6000.0,96.1671,96.1671,96.1,96.1335,6000.0
2015-06-04 14:50:00,114.5,114.59,114.5,114.51,5870.0,96.1167,96.1923,96.1167,96.1251,5870.0
2015-06-04 14:55:00,114.51,114.58,114.49,114.58,3400.0,96.1251,96.1839,96.1084,96.1839,3400.0
2015-06-04 15:00:00,114.54,114.57,114.49,114.56,14022.0,96.1503,96.1755,96.1084,96.1671,14022.0
2015-06-04 15:05:00,114.58,114.58,114.47,114.51,9820.0,96.1839,96.1839,96.0916,96.1251,9820.0
2015-06-04 15:10:00,114.48,114.51,114.46,114.51,3900.0,96.1,96.1251,96.0832,96.1251,3900.0
2015-06-04 15:15:00,114.5,114.52,114.32,114.33,14734.0,96.1167,96.1335,95.9656,95.974,14734.0
2015-06-04 15:20:00,114.36,114.39,114.33,114.38,12680.0,95.9992,96.0244,95.974,96.016,12680.0
2015-06-04 15:25:00,114.39,114.46,114.36,114.39,16362.0,96.0244,96.0832,95.9992,96.0244,16362.0
2015-06-04 15:30:00,114.41,114.42,114.32,114.35,16992.0,96.0412,96.0496,95.9656,95.9908,16992.0
2015-06-04 15:35:00,114.33,114.35,114.28,114.32,13382.0,95.974,95.9908,95.9321,95.9656,13382.0
2015-06-04 15:40:00,114.33,114.38,114.29,114.33,17400.0,95.974,96.016,95.9405,95.974,17400.0
2015-06-04 15:45:00,114.32,114.33,114.25,114.27,26532.0,95.9656,95.974,95.9069,95.9237,26532.0
2015-06-04 15:50:00,114.27,114.31,114.25,114.26,35402.0,95.9237,95.9573,95.9069,95.9153,35402.0
2015-06-04 15:55:00,114.26,114.42,114.25,114.42,45334.0,95.9153,96.0496,95.9069,96.0496,45334.0
2015-06-05 09:30:00,113.96,114.27,113.85,114.27,17932.0,95.6634,95.9237,95.5711,95.9237,17932.0
2015-06-05 09:35:00,114.11,114.22,113.53,113.63,19700.0,95.7894,95.8817,95.3025,95.3864,19700.0
2015-06-05 09:40:00,113.53,113.6,113.24,113.26,18200.0,95.3025,95.3612,95.059,95.0758,18200.0
2015-06-05 09:45:00,113.46,113.76,113.46,113.61,26256.0,95.2437,95.4956,95.2437,95.3696,26256.0
2015-06-05 09:50:00,113.64,113.74,113.63,113.74,1800.0,95.3948,95.4788,95.3864,95.4788,1800.0
2015-06-05 09:55:00,113.8,113.89,113.73,113.76,7200.0,95.5291,95.6047,95.4704,95.4956,7200.0
2015-06-05 10:00:00,113.83,114.13,113.79,114.05,17098.0,95.5543,95.8062,95.5207,95.739,17098.0
2015-06-05 10:05:00,114.03,114.07,113.8,113.85,11950.0,95.7222,95.7558,95.5291,95.5711,11950.0
2015-06-05 10:10:00,113.83,113.92,113.73,113.81,10400.0,95.5543,95.6299,95.4704,95.5375,10400.0
2015-06-05 10:15:00,113.79,114.05,113.79,114.05,10200.0,95.5207,95.739,95.5207,95.739,10200.0
2015-06-05 10:20:00,114.12,114.26,114.1,114.2,6400.0,95.7978,95.9153,95.781,95.8649,6400.0
2015-06-05 10:25:00,114.26,114.26,114.06,114.06,8200.0,95.9153,95.9153,95.7474,95.7474,8200.0
2015-06-05 10:30:00,114.11,114.19,114.1,114.19,10200.0,95.7894,95.8565,95.781,95.8565,10200.0
2015-06-05 10:35:00,114.19,114.29,114.19,114.23,3800.0,95.8565,95.9405,95.8565,95.8901,3800.0
2015-06-05 10:40:00,114.26,114.26,114.07,114.1,14086.0,95.9153,95.9153,95.7558,95.781,14086.0
2015-06-05 10:45:00,114.07,114.07,113.82,113.82,6000.0,95.7558,95.7558,95.5459,95.5459,6000.0
2015-06-05 10:50:00,113.89,114.0,113.87,113.88,17396.0,95.6047,95.697,95.5879,95.5963,17396.0
2015-06-05 10:55:00,113.91,114.07,113.91,114.02,5174.0,95.6215,95.7558,95.6215,95.7138,5174.0
2015-06-05 11:00:00,114.0,114.13,113.95,114.13,9852.0,95.697,95.8062,95.655,95.8062,9852.0
2015-06-05 11:05:00,114.11,114.14,113.96,114.05,11800.0,95.7894,95.8145,95.6634,95.739,11800.0
2015-06-05 11:10:00,114.04,114.05,113.99,113.99,9488.0,95.7306,95.739,95.6886,95.6886,9488.0
2015-06-05 11:15:00,113.98,114.06,113.87,114.06,4200.0,95.6802,95.7474,95.5879,95.7474,4200.0
2015-06-05 11:20:00,114.1,114.12,114.02,114.02,5152.0,95.781,95.7978,95.7138,95.7138,5152.0
2015-06-05 11:25:00,114.02,114.11,113.91,114.11,7216.0,95.7138,95.7894,95.6215,95.7894,7216.0
2015-06-05 11:30:00,114.11,114.13,113.99,114.09,9258.0,95.7894,95.8062,95.6886,95.7726,9258.0
2015-06-05 11:35:00,114.05,114.14,114.02,114.14,3200.0,95.739,95.8145,95.7138,95.8145,3200.0
2015-06-05 11:40:00,114.19,114.19,114.03,114.03,5600.0,95.8565,95.8565,95.7222,95.7222,5600.0
2015-06-05 11:45:00,114.03,114.13,114.0,114.1,9198.0,95.7222,95.8062,95.697,95.781,9198.0
2015-06-05 11:50:00,114.12,114.28,114.1,114.28,2486.0,95.7978,95.9321,95.781,95.9321,2486.0
2015-06-05 11:55:00,114.25,114.3,114.17,114.26,5600.0,95.9069,95.9489,95.8397,95.9153,5600.0
2015-06-05 12:00:00,114.21,114.23,114.17,114.22,6200.0,95.8733,95.8901,95.8397,95.8817,6200.0
2015-06-05 12:05:00,114.2,114.26,114.17,114.26,6384.0,95.8649,95.9153,95.8397,95.9153,6384.0
2015-06-05 12:10:00,114.27,114.3,114.24,114.27,2400.0,95.9237,95.9489,95.8985,95.9237,2400.0
2015-06-05 12:15:00,114.28,114.33,114.28,114.33,1400.0,95.9321,95.974,95.9321,95.974,1400.0
2015-06-05 12:20:00,114.29,114.34,114.14,114.16,10600.0,95.9405,95.9824,95.8145,95.8313,10600.0
2015-06-05 12:25:00,114.17,114.21,114.05,114.05,12426.0,95.8397,95.8733,95.739,95.739,12426.0
2015-06-05 12:30:00,114.02,114.14,114.0,114.14,10588.0,95.7138,95.8145,95.697,95.8145,10588.0
2015-06-05 12:35:00,114.06,114.11,114.05,114.11,2800.0,95.7474,95.7894,95.739,95.7894,2800.0
2015-06-05 12:40:00,114.07,114.28,114.03,114.27,5874.0,95.7558,95.9321,95.7222,95.9237,5874.0
2015-06-05 12:45:00,114.16,114.17,114.07,114.13,3000.0,95.8313,95.8397,95.7558,95.8062,3000.0
2015-06-05 12:50:00,114.13,114.24,114.07,114.21,9600.0,95.8062,95.8985,95.7558,95.8733,9600.0
2015-06-05 12:55:00,114.2,114.24,114.19,114.24,2200.0,95.8649,95.8985,95.8565,95.8985,2200.0
2015-06-05 13:00:00,114.19,114.25,114.19,114.25,2200.0,95.8565,95.9069,95.8565,95.9069,2200.0
2015-06-05 13:05:00,114.22,114.31,114.21,114.31,13836.0,95.8817,95.9573,95.8733,95.9573,13836.0
2015-06-05 13:10:00,114.33,114.33,114.29,114.31,10080.0,95.974,95.974,95.9405,95.9573,10080.0
2015-06-05 13:15:00,114.31,114.39,114.3,114.39,5000.0,95.9573,96.0244,95.9489,96.0244,5000.0
2015-06-05 13:20:00,114.41,114.41,114.37,114.39,9902.0,96.0412,96.0412,96.0076,96.0244,9902.0
2015-06-05 13:25:00,114.38,114.45,114.38,114.44,12492.0,96.016,96.0748,96.016,96.0664,12492.0
2015-06-05 13:30:00,114.42,114.5,114.4,114.45,10494.0,96.0496,96.1167,96.0328,96.0748,10494.0
2015-06-05 13:35:00,114.44,114.46,114.38,114.45,8598.0,96.0664,96.0832,96.016,96.0748,8598.0
2015-06-05 13:40:00,114.42,114.42,114.35,114.37,4410.0,96.0496,96.0496,95.9908,96.0076,4410.0
2015-06-05 13:45:00,114.36,114.39,114.28,114.3,6800.0,95.9992,96.0244,95.9321,95.9489,6800.0
2015-06-05 13:50:00,114.25,114.3,114.24,114.3,7544.0,95.9069,95.9489,95.8985,95.9489,7544.0
2015-06-05 13:55:00,114.34,114.36,114.28,114.28,9910.0,95.9824,95.9992,95.9321,95.9321,9910.0
2015-06-05 14:00:00,114.29,114.36,114.28,114.36,4626.0,95.9405,95.9992,95.9321,95.9992,4626.0
2015-06-05 14:05:00,114.39,114.45,114.38,114.44,12600.0,96.0244,96.0748,96.016,96.0664,12600.0
2015-06-05 14:10:00,114.41,114.46,114.41,114.46,5800.0,96.0412,96.0832,96.0412,96.0832,5800.0
2015-06-05 14:15:00,114.47,114.57,114.47,114.57,9278.0,96.0916,96.1755,96.0916,96.1755,9278.0
2015-06-05 14:20:00,114.56,114.58,114.41,114.41,14734.0,96.1671,96.1839,96.0412,96.0412,14734.0
2015-06-05 14:25:00,114.46,114.46,114.32,114.33,6000.0,96.0832,96.0832,95.9656,95.974,6000.0
2015-06-05 14:30:00,114.33,114.46,114.33,114.46,9638.0,95.974,96.0832,95.974,96.0832,9638.0
2015-06-05 14:35:00,114.42,114.43,114.38,114.39,9510.0,96.0496,96.058,96.016,96.0244,9510.0
2015-06-05 14:40:00,114.39,114.43,114.38,114.38,11190.0,96.0244,96.058,96.016,96.016,11190.0
2015-06-05 14:45:00,114.39,114.44,114.31,114.31,24484.0,96.0244,96.0664,95.9573,95.9573,24484.0
2015-06-05 14:50:00,114.35,114.53,114.34,114.53,2482.0,95.9908,96.1419,95.9824,96.1419,2482.0
2015-06-05 14:55:00,114.51,114.55,114.39,114.39,7100.0,96.1251,96.1587,96.0244,96.0244,7100.0
2015-06-05 15:00:00,114.44,114.53,114.42,114.42,13130.0,96.0664,96.1419,96.0496,96.0496,13130.0
2015-06-05 15:05:00,114.42,114.52,114.42,114.44,23004.0,96.0496,96.1335,96.0496,96.0664,23004.0
2015-06-05 15:10:00,114.45,114.5,114.41,114.48,7000.0,96.0748,96.1167,96.0412,96.1,7000.0
2015-06-05 15:15:00,114.47,114.5,114.36,114.4,9918.0,96.0916,96.1167,95.9992,96.0328,9918.0
2015-06-05 15:20:00,114.38,114.46,114.35,114.38,9224.0,96.016,96.0832,95.9908,96.016,9224.0
2015-06-05 15:25:00,114.39,114.41,114.27,114.3,11552.0,96.0244,96.0412,95.9237,95.9489,11552.0
2015-06-05 15:30:00,114.29,114.41,114.29,114.37,12994.0,95.9405,96.0412,95.9405,96.0076,12994.0
2015-06-05 15:35:00,114.36,114.37,114.17,114.23,17800.0,95.9992,96.0076,95.8397,95.8901,17800.0
2015-06-05 15:40:00,114.21,114.25,114.15,114.23,14400.0,95.8733,95.9069,95.8229,95.8901,14400.0
2015-06-05 15:45:00,114.2,114.27,114.17,114.27,19650.0,95.8649,95.9237,95.8397,95.9237,19650.0
2015-06-05 15:50:00,114.27,114.31,114.22,114.24,15200.0,95.9237,95.9573,95.8817,95.8985,15200.0
2015-06-05 15:55:00,114.23,114.39,114.23,114.28,37382.0,95.8901,96.0244,95.8901,95.9321,37382.0
2015-06-08 09:30:00,114.21,114.21,114.0,114.15,6838.0,95.8733,95.8733,95.697,95.8229,6838.0
2015-06-08 09:35:00,113.94,114.03,113.86,114.03,4000.0,95.6467,95.7222,95.5795,95.7222,4000.0
2015-06-08 09:40:00,114.05,114.21,113.94,114.06,7598.0,95.739,95.8733,95.6467,95.7474,7598.0
2015-06-08 09:45:00,113.98,114.11,113.87,113.87,2204.0,95.6802,95.7894,95.5879,95.5879,2204.0
2015-06-08 09:50:00,113.85,113.94,113.76,113.88,3852.0,95.5711,95.6467,95.4956,95.5963,3852.0
2015-06-08 09:55:00,113.88,113.91,113.82,113.88,3000.0,95.5963,95.6215,95.5459,95.5963,3000.0
2015-06-08 10:00:00,113.97,114.0,113.84,113.89,5800.0,95.6718,95.697,95.5627,95.6047,5800.0
2015-06-08 10:05:00,113.95,114.03,113.88,113.88,3604.0,95.655,95.7222,95.5963,95.5963,3604.0
2015-06-08 10:10:00,113.89,113.99,113.89,113.95,2200.0,95.6047,95.6886,95.6047,95.655,2200.0
2015-06-08 10:15:00,114.0,114.07,113.96,114.04,4600.0,95.697,95.7558,95.6634,95.7306,4600.0
2015-06-08 10:20:00,114.06,114.2,114.02,114.2,3122.0,95.7474,95.8649,95.7138,95.8649,3122.0
2015-06-08 10:25:00,114.16,114.16,113.94,113.94,4020.0,95.8313,95.8313,95.6467,95.6467,4020.0
2015-06-08 10:30:00,113.91,114.07,113.86,114.01,5000.0,95.6215,95.7558,95.5795,95.7054,5000.0
2015-06-08 10:35:00,114.0,114.05,113.9,113.9,5100.0,95.697,95.739,95.6131,95.6131,5100.0
2015-06-08 10:40:00,113.95,114.03,113.89,113.92,3000.0,95.655,95.7222,95.6047,95.6299,3000.0
2015-06-08 10:45:00,113.89,113.89,113.83,113.85,7082.0,95.6047,95.6047,95.5543,95.5711,7082.0
2015-06-08 10:50:00,113.82,113.86,113.75,113.76,4408.0,95.5459,95.5795,95.4872,95.4956,4408.0
2015-06-08 10:55:00,113.82,113.92,113.8,113.82,8742.0,95.5459,95.6299,95.5291,95.5459,8742.0
2015-06-08 11:00:00,113.82,113.89,113.78,113.83,5400.0,95.5459,95.6047,95.5123,95.5543,5400.0
2015-06-08 11:05:00,113.76,113.85,113.72,113.78,6600.0,95.4956,95.5711,95.462,95.5123,6600.0
2015-06-08 11:10:00,113.72,113.73,113.66,113.69,5704.0,95.462,95.4704,95.4116,95.4368,5704.0
2015-06-08 11:15:00,113.7,113.7,113.63,113.63,3158.0,95.4452,95.4452,95.3864,95.3864,3158.0
2015-06-08 11:20:00,113.69,113.8,113.67,113.67,5364.0,95.4368,95.5291,95.42,95.42,5364.0
2015-06-08 11:25:00,113.72,113.79,113.69,113.73,3600.0,95.462,95.5207,95.4368,95.4704,3600.0
2015-06-08 11:30:00,113.62,113.74,113.62,113.74,1000.0,95.378,95.4788,95.378,95.4788,1000.0
2015-06-08 11:35:00,113.73,113.73,113.69,113.69,1800.0,95.4704,95.4704,95.4368,95.4368,1800.0
2015-06-08 11:40:00,113.69,113.74,113.66,113.73,11104.0,95.4368,95.4788,95.4116,95.4704,11104.0
2015-06-08 11:45:00,113.71,113.77,113.7,113.7,6976.0,95.4536,95.5039,95.4452,95.4452,6976.0
2015-06-08 11:50:00,113.7,113.72,113.61,113.61,2200.0,95.4452,95.462,95.3696,95.3696,2200.0
2015-06-08 11:55:00,113.64,113.73,113.64,113.71,9800.0,95.3948,95.4704,95.3948,95.4536,9800.0
2015-06-08 12:00:00,113.71,113.75,113.67,113.7,11600.0,95.4536,95.4872,95.42,95.4452,11600.0
2015-06-08 12:05:00,113.71,113.8,113.7,113.79,14804.0,95.4536,95.5291,95.4452,95.5207,14804.0
2015-06-08 12:10:00,113.77,113.79,113.71,113.76,3000.0,95.5039,95.5207,95.4536,95.4956,3000.0
2015-06-08 12:15:00,113.75,113.81,113.75,113.81,2356.0,95.4872,95.5375,95.4872,95.5375,2356.0
2015-06-08 12:20:00,113.81,113.81,113.75,113.78,3600.0,95.5375,95.5375,95.4872,95.5123,3600.0
2015-06-08 12:25:00,113.77,113.77,113.77,113.77,200.0,95.5039,95.5039,95.5039,95.5039,200.0
2015-06-08 12:30:00,113.78,113.86,113.75,113.86,3788.0,95.5123,95.5795,95.4872,95.5795,3788.0
2015-06-08 12:35:00,113.82,113.84,113.76,113.76,1400.0,95.5459,95.5627,95.4956,95.4956,1400.0
2015-06-08 12:40:00,113.82,113.82,113.82,113.82,200.0,95.5459,95.5459,95.5459,95.5459,200.0
2015-06-08 12:45:00,113.75,113.81,113.73,113.8,5192.0,95.4872,95.5375,95.4704,95.5291,5192.0
2015-06-08 12:50:00,113.75,113.83,113.75,113.78,6454.0,95.4872,95.5543,95.4872,95.5123,6454.0
2015-06-08 12:55:00,113.8,113.82,113.77,113.81,3648.0,95.5291,95.5459,95.5039,95.5375,3648.0
2015-06-08 13:00:00,113.83,113.85,113.78,113.82,12108.0,95.5543,95.5711,95.5123,95.5459,12108.0
2015-06-08 13:05:00,113.75,113.81,113.72,113.75,12600.0,95.4872,95.5375,95.462,95.4872,12600.0
2015-06-08 13:10:00,113.73,113.79,113.73,113.76,5000.0,95.4704,95.5207,95.4704,95.4956,5000.0
2015-06-08 13:15:00,113.77,113.81,113.73,113.76,13364.0,95.5039,95.5375,95.4704,95.4956,13364.0
2015-06-08 13:20:00,113.75,113.78,113.73,113.77,4000.0,95.4872,95.5123,95.4704,95.5039,4000.0
2015-06-08 13:25:00,113.76,113.8,113.7,113.75,7400.0,95.4956,95.5291,95.4452,95.4872,7400.0
2015-06-08 13:30:00,113.75,113.76,113.67,113.72,14612.0,95.4872,95.4956,95.42,95.462,14612.0
2015-06-08 13:35:00,113.72,113.74,113.67,113.74,11640.0,95.462,95.4788,95.42,95.4788,11640.0
2015-06-08 13:40:00,113.74,113.81,113.74,113.81,5876.0,95.4788,95.5375,95.4788,95.5375,5876.0
2015-06-08 13:45:00,113.82,113.83,113.79,113.83,2802.0,95.5459,95.5543,95.5207,95.5543,2802.0
2015-06-08 13:50:00,113.87,113.91,113.8,113.91,6020.0,95.5879,95.6215,95.5291,95.6215,6020.0
2015-06-08 13:55:00,113.9,113.97,113.88,113.95,4200.0,95.6131,95.6718,95.5963,95.655,4200.0
2015-06-08 14:00:00,113.89,114.04,113.88,113.97,14000.0,95.6047,95.7306,95.5963,95.6718,14000.0
2015-06-08 14:05:00,113.96,113.96,113.85,113.88,5010.0,95.6634,95.6634,95.5711,95.5963,5010.0
2015-06-08 14:10:00,113.85,113.95,113.83,113.9,3200.0,95.5711,95.655,95.5543,95.6131,3200.0
2015-06-08 14:15:00,113.86,113.91,113.82,113.88,4200.0,95.5795,95.6215,95.5459,95.5963,4200.0
2015-06-08 14:20:00,113.9,113.96,113.85,113.85,6400.0,95.6131,95.6634,95.5711,95.5711,6400.0
2015-06-08 14:25:00,113.89,114.02,113.89,114.02,5914.0,95.6047,95.7138,95.6047,95.7138,5914.0
2015-06-08 14:30:00,114.04,114.2,114.02,114.14,10212.0,95.7306,95.8649,95.7138,95.8145,10212.0
2015-06-08 14:35:00,114.14,114.2,114.11,114.19,7814.0,95.8145,95.8649,95.7894,95.8565,7814.0
2015-06-08 14:40:00,114.1,114.26,114.1,114.22,6200.0,95.781,95.9153,95.781,95.8817,6200.0
2015-06-08 14:45:00,114.15,114.15,114.1,114.15,2400.0,95.8229,95.8229,95.781,95.8229,2400.0
2015-06-08 14:50:00,114.15,114.28,114.15,114.23,8000.0,95.8229,95.9321,95.8229,95.8901,8000.0
2015-06-08 14:55:00,114.21,114.26,114.14,114.25,6062.0,95.8733,95.9153,95.8145,95.9069,6062.0
2015-06-08 15:00:00,114.25,114.29,114.14,114.21,14000.0,95.9069,95.9405,95.8145,95.8733,14000.0
2015-06-08 15:05:00,114.23,114.25,114.17,114.21,7800.0,95.8901,95.9069,95.8397,95.8733,7800.0
2015-06-08 15:10:00,114.17,114.19,114.08,114.17,5484.0,95.8397,95.8565,95.7642,95.8397,5484.0
2015-06-08 15:15:00,114.17,114.25,114.14,114.17,8480.0,95.8397,95.9069,95.8145,95.8397,8480.0
2015-06-08 15:20:00,114.18,114.18,114.0,114.06,13404.0,95.8481,95.8481,95.697,95.7474,13404.0
2015-06-08 15:25:00,114.05,114.11,113.97,114.07,25800.0,95.739,95.7894,95.6718,95.7558,25800.0
2015-06-08 15:30:00,114.03,114.1,113.95,114.0,21074.0,95.7222,95.781,95.655,95.697,21074.0
2015-06-08 15:35:00,113.97,114.14,113.92,114.03,22626.0,95.6718,95.8145,95.6299,95.7222,22626.0
2015-06-08 15:40:00,114.0,114.09,113.98,114.08,17188.0,95.697,95.7726,95.6802,95.7642,17188.0
2015-06-08 15:45:00,114.08,114.19,114.02,114.14,50772.0,95.7642,95.8565,95.7138,95.8145,50772.0
2015-06-08 15:50:00,114.12,114.17,113.96,113.97,28600.0,95.7978,95.8397,95.6634,95.6718,28600.0
2015-06-08 15:55:00,113.95,114.17,113.92,114.02,133930.0,95.655,95.8397,95.6299,95.7138,133930.0
2015-06-09 09:30:00,114.24,114.79,113.8,114.68,22124.0,95.8985,96.3602,95.5291,96.2678,22124.0
2015-06-09 09:35:00,114.71,115.0,114.58,114.58,15336.0,96.293,96.5365,96.1839,96.1839,15336.0
2015-06-09 09:40:00,114.55,114.78,114.49,114.5,16200.0,96.1587,96.3518,96.1084,96.1167,16200.0
2015-06-09 09:45:00,114.5,114.73,114.49,114.6,4648.0,96.1167,96.3098,96.1084,96.2007,4648.0
2015-06-09 09:50:00,114.5,114.58,114.43,114.51,8274.0,96.1167,96.1839,96.058,96.1251,8274.0
2015-06-09 09:55:00,114.64,114.66,114.39,114.4,5888.0,96.2343,96.2511,96.0244,96.0328,5888.0
2015-06-09 10:00:00,114.45,114.63,114.4,114.47,18400.0,96.0748,96.2259,96.0328,96.0916,18400.0
2015-06-09 10:05:00,114.46,114.61,114.32,114.51,18158.0,96.0832,96.2091,95.9656,96.1251,18158.0
2015-06-09 10:10:00,114.56,114.56,114.35,114.39,5674.0,96.1671,96.1671,95.9908,96.0244,5674.0
2015-06-09 10:15:00,114.34,114.38,114.22,114.27,20554.0,95.9824,96.016,95.8817,95.9237,20554.0
2015-06-09 10:20:00,114.33,114.39,114.26,114.28,8612.0,95.974,96.0244,95.9153,95.9321,8612.0
2015-06-09 10:25:00,114.33,114.36,114.24,114.36,10360.0,95.974,95.9992,95.8985,95.9992,10360.0
2015-06-09 10:30:00,114.39,114.51,114.28,114.51,10200.0,96.0244,96.1251,95.9321,96.1251,10200.0
2015-06-09 10:35:00,114.46,114.51,114.45,114.51,6232.0,96.0832,96.1251,96.0748,96.1251,6232.0
2015-06-09 10:40:00,114.51,114.54,114.42,114.43,6240.0,96.1251,96.1503,96.0496,96.058,6240.0
2015-06-09 10:45:00,114.47,114.52,114.39,114.42,8590.0,96.0916,96.1335,96.0244,96.0496,8590.0
2015-06-09 10:50:00,114.46,114.48,114.39,114.44,3600.0,96.0832,96.1,96.0244,96.0664,3600.0
2015-06-09 10:55:00,114.48,114.55,114.41,114.48,4800.0,96.1,96.1587,96.0412,96.1,4800.0
2015-06-09 11:00:00,114.52,114.65,114.51,114.64,7000.0,96.1335,96.2427,96.1251,96.2343,7000.0
2015-06-09 11:05:00,114.58,114.69,114.58,114.69,3600.0,96.1839,96.2762,96.1839,96.2762,3600.0
2015-06-09 11:10:00,114.7,114.72,114.63,114.67,4136.0,96.2846,96.3014,96.2259,96.2595,4136.0
2015-06-09 11:15:00,114.7,114.74,114.61,114.74,16644.0,96.2846,96.3182,96.2091,96.3182,16644.0
2015-06-09 11:20:00,114.74,114.77,114.71,114.77,2800.0,96.3182,96.3434,96.293,96.3434,2800.0
2015-06-09 11:25:00,114.71,114.77,114.71,114.74,1600.0,96.293,96.3434,96.293,96.3182,1600.0
2015-06-09 11:30:00,114.77,115.0,114.76,114.97,6600.0,96.3434,96.5365,96.335,96.5113,6600.0
2015-06-09 11:35:00,114.91,114.96,114.85,114.96,4400.0,96.4609,96.5029,96.4106,96.5029,4400.0
2015-06-09 11:40:00,114.94,114.94,114.83,114.87,5400.0,96.4861,96.4861,96.3938,96.4273,5400.0
2015-06-09 11:45:00,114.86,114.86,114.71,114.77,5400.0,96.4189,96.4189,96.293,96.3434,5400.0
2015-06-09 11:50:00,114.72,114.78,114.7,114.73,5600.0,96.3014,96.3518,96.2846,96.3098,5600.0
2015-06-09 11:55:00,114.76,114.76,114.68,114.75,4000.0,96.335,96.335,96.2678,96.3266,4000.0
2015-06-09 12:00:00,114.72,114.75,114.62,114.71,5206.0,96.3014,96.3266,96.2175,96.293,5206.0
2015-06-09 12:05:00,114.71,114.75,114.71,114.75,1600.0,96.293,96.3266,96.293,96.3266,1600.0
2015-06-09 12:10:00,114.73,114.77,114.68,114.71,5518.0,96.3098,96.3434,96.2678,96.293,5518.0
2015-06-09 12:15:00,114.71,114.71,114.64,114.66,4400.0,96.293,96.293,96.2343,96.2511,4400.0
2015-06-09 12:20:00,114.69,114.76,114.69,114.74,4410.0,96.2762,96.335,96.2762,96.3182,4410.0
2015-06-09 12:25:00,114.7,114.76,114.7,114.76,3586.0,96.2846,96.335,96.2846,96.335,3586.0
2015-06-09 12:30:00,114.76,114.77,114.73,114.75,3400.0,96.335,96.3434,96.3098,96.3266,3400.0
2015-06-09 12:35:00,114.74,114.81,114.73,114.73,3200.0,96.3182,96.377,96.3098,96.3098,3200.0
2015-06-09 12:40:00,114.8,114.86,114.78,114.82,5400.0,96.3686,96.4189,96.3518,96.3854,5400.0
2015-06-09 12:45:00,114.82,114.89,114.79,114.89,4004.0,96.3854,96.4441,96.3602,96.4441,4004.0
2015-06-09 12:50:00,114.9,114.93,114.85,114.91,7022.0,96.4525,96.4777,96.4106,96.4609,7022.0
2015-06-09 12:55:00,114.9,115.0,114.89,114.95,6486.0,96.4525,96.5365,96.4441,96.4945,6486.0
2015-06-09 13:00:00,114.95,115.04,114.87,114.87,35136.0,96.4945,96.57,96.4273,96.4273,35136.0
2015-06-09 13:05:00,114.83,114.86,114.83,114.86,1000.0,96.3938,96.4189,96.3938,96.4189,1000.0
2015-06-09 13:10:00,114.84,114.86,114.78,114.78,5100.0,96.4022,96.4189,96.3518,96.3518,5100.0
2015-06-09 13:15:00,114.78,114.78,114.7,114.7,3300.0,96.3518,96.3518,96.2846,96.2846,3300.0
2015-06-09 13:20:00,114.7,114.83,114.67,114.78,14760.0,96.2846,96.3938,96.2595,96.3518,14760.0
2015-06-09 13:25:00,114.75,114.76,114.67,114.74,6400.0,96.3266,96.335,96.2595,96.3182,6400.0
2015-06-09 13:30:00,114.76,114.76,114.61,114.63,2000.0,96.335,96.335,96.2091,96.2259,2000.0
2015-06-09 13:35:00,114.58,114.6,114.5,114.5,3600.0,96.1839,96.2007,96.1167,96.1167,3600.0
2015-06-09 13:40:00,114.5,114.52,114.37,114.41,10060.0,96.1167,96.1335,96.0076,96.0412,10060.0
2015-06-09 13:45:00,114.45,114.49,114.41,114.47,6000.0,96.0748,96.1084,96.0412,96.0916,6000.0
2015-06-09 13:50:00,114.48,114.56,114.48,114.49,4800.0,96.1,96.1671,96.1,96.1084,4800.0
2015-06-09 13:55:00,114.46,114.64,114.46,114.63,9800.0,96.0832,96.2343,96.0832,96.2259,9800.0
2015-06-09 14:00:00,114.61,114.79,114.58,114.79,9004.0,96.2091,96.3602,96.1839,96.3602,9004.0
2015-06-09 14:05:00,114.77,114.91,114.76,114.81,9394.0,96.3434,96.4609,96.335,96.377,9394.0
2015-06-09 14:10:00,114.81,114.83,114.72,114.73,5400.0,96.377,96.3938,96.3014,96.3098,5400.0
2015-06-09 14:15:00,114.75,114.83,114.75,114.83,8128.0,96.3266,96.3938,96.3266,96.3938,8128.0
2015-06-09 14:20:00,114.83,114.91,114.77,114.86,17280.0,96.3938,96.4609,96.3434,96.4189,17280.0
2015-06-09 14:25:00,114.83,114.89,114.81,114.81,3400.0,96.3938,96.4441,96.377,96.377,3400.0
2015-06-09 14:30:00,114.85,114.96,114.85,114.93,4400.0,96.4106,96.5029,96.4106,96.4777,4400.0
2015-06-09 14:35:00,114.93,114.98,114.92,114.93,5266.0,96.4777,96.5197,96.4693,96.4777,5266.0
2015-06-09 14:40:00,114.95,115.0,114.92,115.0,7000.0,96.4945,96.5365,96.4693,96.5365,7000.0
2015-06-09 14:45:00,114.96,115.0,114.91,114.99,17228.0,96.5029,96.5365,96.4609,96.5281,17228.0
2015-06-09 14:50:00,114.99,115.14,114.79,114.88,52958.0,96.5281,96.654,96.3602,96.4357,52958.0
2015-06-09 14:55:00,114.83,114.89,114.77,114.8,9926.0,96.3938,96.4441,96.3434,96.3686,9926.0
2015-06-09 15:00:00,114.88,114.88,114.69,114.69,8130.0,96.4357,96.4357,96.2762,96.2762,8130.0
2015-06-09 15:05:00,114.69,114.7,114.61,114.67,7050.0,96.2762,96.2846,96.2091,96.2595,7050.0
2015-06-09 15:10:00,114.65,114.73,114.61,114.7,10722.0,96.2427,96.3098,96.2091,96.2846,10722.0
2015-06-09 15:15:00,114.69,114.8,114.69,114.73,6200.0,96.2762,96.3686,96.2762,96.3098,6200.0
2015-06-09 15:20:00,114.67,114.69,114.58,114.63,8810.0,96.2595,96.2762,96.1839,96.2259,8810.0
2015-06-09 15:25:00,114.58,114.61,114.51,114.59,11600.0,96.1839,96.2091,96.1251,96.1923,11600.0
2015-06-09 15:30:00,114.62,114.72,114.57,114.67,21054.0,96.2175,96.3014,96.1755,96.2595,21054.0
2015-06-09 15:35:00,114.61,114.76,114.61,114.73,20930.0,96.2091,96.335,96.2091,96.3098,20930.0
2015-06-09 15:40:00,114.75,114.81,114.64,114.66,25040.0,96.3266,96.377,96.2343,96.2511,25040.0
2015-06-09 15:45:00,114.65,114.77,114.63,114.77,25128.0,96.2427,96.3434,96.2259,96.3434,25128.0
2015-06-09 15:50:00,114.77,114.87,114.75,114.75,33194.0,96.3434,96.4273,96.3266,96.3266,33194.0
2015-06-09 15:55:00,114.76,114.78,114.61,114.63,42246.0,96.335,96.3518,96.2091,96.2259,42246.0
2015-06-10 09:30:00,115.22,115.5,115.16,115.42,11980.0,96.7211,96.9562,96.6708,96.889,11980.0
2015-06-10 09:35:00,115.31,115.38,115.01,115.38,22226.0,96.7967,96.8555,96.5449,96.8555,22226.0
2015-06-10 09:40:00,115.38,115.38,115.14,115.14,7800.0,96.8555,96.8555,96.654,96.654,7800.0
2015-06-10 09:45:00,115.3,115.33,115.18,115.18,27562.0,96.7883,96.8135,96.6876,96.6876,27562.0
2015-06-10 09:50:00,115.17,115.33,115.07,115.13,34378.0,96.6792,96.8135,96.5952,96.6456,34378.0
2015-06-10 09:55:00,115.13,115.22,115.03,115.17,75098.0,96.6456,96.7211,96.5617,96.6792,75098.0
2015-06-10 10:00:00,115.18,115.3,115.18,115.2,3600.0,96.6876,96.7883,96.6876,96.7044,3600.0
2015-06-10 10:05:00,115.2,115.36,115.2,115.24,4620.0,96.7044,96.8387,96.7044,96.7379,4620.0
2015-06-10 10:10:00,115.26,115.31,115.13,115.22,13244.0,96.7547,96.7967,96.6456,96.7211,13244.0
2015-06-10 10:15:00,115.23,115.38,115.2,115.3,9400.0,96.7295,96.8555,96.7044,96.7883,9400.0
2015-06-10 10:20:00,115.33,115.39,115.3,115.31,28946.0,96.8135,96.8639,96.7883,96.7967,28946.0
2015-06-10 10:25:00,115.32,115.34,115.2,115.25,6198.0,96.8051,96.8219,96.7044,96.7463,6198.0
2015-06-10 10:30:00,115.28,115.33,115.23,115.33,6800.0,96.7715,96.8135,96.7295,96.8135,6800.0
2015-06-10 10:35:00,115.34,115.35,115.19,115.19,7606.0,96.8219,96.8303,96.696,96.696,7606.0
2015-06-10 10:40:00,115.17,115.26,115.17,115.17,4178.0,96.6792,96.7547,96.6792,96.6792,4178.0
2015-06-10 10:45:00,115.14,115.25,115.14,115.25,4618.0,96.654,96.7463,96.654,96.7463,4618.0
2015-06-10 10:50:00,115.22,115.27,115.18,115.27,7142.0,96.7211,96.7631,96.6876,96.7631,7142.0
2015-06-10 10:55:00,115.28,115.35,115.28,115.32,5658.0,96.7715,96.8303,96.7715,96.8051,5658.0
2015-06-10 11:00:00,115.34,115.39,115.34,115.39,2218.0,96.8219,96.8639,96.8219,96.8639,2218.0
2015-06-10 11:05:00,115.4,115.44,115.35,115.44,15906.0,96.8722,96.9058,96.8303,96.9058,15906.0
2015-06-10 11:10:00,115.38,115.81,115.36,115.72,20212.0,96.8555,97.2164,96.8387,97.1409,20212.0
2015-06-10 11:15:00,115.75,115.86,115.72,115.75,4400.0,97.1661,97.2584,97.1409,97.1661,4400.0
2015-06-10 11:20:00,115.71,115.78,115.64,115.75,6078.0,97.1325,97.1912,97.0737,97.1661,6078.0
2015-06-10 11:25:00,115.7,115.73,115.61,115.73,10314.0,97.1241,97.1493,97.0485,97.1493,10314.0
2015-06-10 11:30:00,115.69,115.83,115.65,115.71,18000.0,97.1157,97.2332,97.0821,97.1325,18000.0
2015-06-10 11:35:00,115.75,115.75,115.65,115.7,5200.0,97.1661,97.1661,97.0821,97.1241,5200.0
2015-06-10 11:40:00,115.72,115.77,115.71,115.73,4200.0,97.1409,97.1828,97.1325,97.1493,4200.0
2015-06-10 11:45:00,115.73,115.75,115.67,115.73,9766.0,97.1493,97.1661,97.0989,97.1493,9766.0
2015-06-10 11:50:00,115.72,115.75,115.67,115.74,4824.0,97.1409,97.1661,97.0989,97.1577,4824.0
2015-06-10 11:55:00,115.72,115.75,115.68,115.69,6600.0,97.1409,97.1661,97.1073,97.1157,6600.0
2015-06-10 12:00:00,115.69,115.76,115.63,115.76,15328.0,97.1157,97.1744,97.0653,97.1744,15328.0
2015-06-10 12:05:00,115.75,115.86,115.75,115.81,6160.0,97.1661,97.2584,97.1661,97.2164,6160.0
2015-06-10 12:10:00,115.75,115.79,115.67,115.79,4400.0,97.1661,97.1996,97.0989,97.1996,4400.0
2015-06-10 12:15:00,115.76,115.79,115.69,115.79,3900.0,97.1744,97.1996,97.1157,97.1996,3900.0
2015-06-10 12:20:00,115.78,115.8,115.77,115.77,4232.0,97.1912,97.208,97.1828,97.1828,4232.0
2015-06-10 12:25:00,115.75,115.8,115.75,115.8,2370.0,97.1661,97.208,97.1661,97.208,2370.0
2015-06-10 12:30:00,115.81,115.86,115.78,115.86,5200.0,97.2164,97.2584,97.1912,97.2584,5200.0
2015-06-10 12:35:00,115.87,115.92,115.83,115.86,7400.0,97.2668,97.3088,97.2332,97.2584,7400.0
2015-06-10 12:40:00,115.81,115.92,115.81,115.88,10640.0,97.2164,97.3088,97.2164,97.2752,10640.0
2015-06-10 12:45:00,115.83,115.94,115.82,115.9,34382.0,97.2332,97.3256,97.2248,97.292,34382.0
2015-06-10 12:50:00,115.89,115.99,115.88,115.96,6998.0,97.2836,97.3675,97.2752,97.3423,6998.0
2015-06-10 12:55:00,115.96,116.0,115.94,115.98,5200.0,97.3423,97.3759,97.3256,97.3591,5200.0
2015-06-10 13:00:00,116.0,116.08,115.97,115.99,18026.0,97.3759,97.4431,97.3507,97.3675,18026.0
2015-06-10 13:05:00,115.98,116.01,115.87,115.87,9272.0,97.3591,97.3843,97.2668,97.2668,9272.0
2015-06-10 13:10:00,115.89,116.04,115.89,115.94,50000.0,97.2836,97.4095,97.2836,97.3256,50000.0
2015-06-10 13:15:00,115.93,116.0,115.83,115.83,17494.0,97.3172,97.3759,97.2332,97.2332,17494.0
2015-06-10 13:20:00,115.86,116.05,115.86,115.98,152800.0,97.2584,97.4179,97.2584,97.3591,152800.0
2015-06-10 13:25:00,115.99,116.06,115.99,116.05,5220.0,97.3675,97.4263,97.3675,97.4179,5220.0
2015-06-10 13:30:00,116.01,116.25,115.97,116.14,196268.0,97.3843,97.5858,97.3507,97.4934,196268.0
2015-06-10 13:35:00,116.1,116.18,116.08,116.08,6800.0,97.4599,97.527,97.4431,97.4431,6800.0
2015-06-10 13:40:00,116.1,116.1,116.03,116.03,5800.0,97.4599,97.4599,97.4011,97.4011,5800.0
2015-06-10 13:45:00,116.0,116.12,116.0,116.06,6000.0,97.3759,97.4767,97.3759,97.4263,6000.0
2015-06-10 13:50:00,116.04,116.11,116.02,116.11,6502.0,97.4095,97.4683,97.3927,97.4683,6502.0
2015-06-10 13:55:00,116.13,116.13,116.1,116.13,3800.0,97.485,97.485,97.4599,97.485,3800.0
2015-06-10 14:00:00,116.14,116.27,116.14,116.24,11216.0,97.4934,97.6026,97.4934,97.5774,11216.0
2015-06-10 14:05:00,116.23,116.26,116.21,116.24,8470.0,97.569,97.5942,97.5522,97.5774,8470.0
2015-06-10 14:10:00,116.23,116.24,116.14,116.24,7332.0,97.569,97.5774,97.4934,97.5774,7332.0
2015-06-10 14:15:00,116.23,116.23,116.17,116.21,11200.0,97.569,97.569,97.5186,97.5522,11200.0
2015-06-10 14:20:00,116.21,116.28,116.2,116.26,9650.0,97.5522,97.611,97.5438,97.5942,9650.0
2015-06-10 14:25:00,116.27,116.44,116.24,116.42,26040.0,97.6026,97.7453,97.5774,97.7285,26040.0
2015-06-10 14:30:00,116.42,116.5,116.42,116.49,18570.0,97.7285,97.7956,97.7285,97.7872,18570.0
2015-06-10 14:35:00,116.47,116.49,116.42,116.47,15800.0,97.7705,97.7872,97.7285,97.7705,15800.0
2015-06-10 14:40:00,116.47,116.47,116.42,116.45,26000.0,97.7705,97.7705,97.7285,97.7537,26000.0
2015-06-10 14:45:00,116.45,116.46,116.35,116.37,4920.0,97.7537,97.7621,97.6697,97.6865,4920.0
2015-06-10 14:50:00,116.37,116.37,116.31,116.32,9200.0,97.6865,97.6865,97.6361,97.6445,9200.0
2015-06-10 14:55:00,116.32,116.32,116.23,116.29,16456.0,97.6445,97.6445,97.569,97.6194,16456.0
2015-06-10 15:00:00,116.27,116.31,116.24,116.31,9958.0,97.6026,97.6361,97.5774,97.6361,9958.0
2015-06-10 15:05:00,116.28,116.32,116.22,116.22,5600.0,97.611,97.6445,97.5606,97.5606,5600.0
2015-06-10 15:10:00,116.22,116.26,116.21,116.21,5200.0,97.5606,97.5942,97.5522,97.5522,5200.0
2015-06-10 15:15:00,116.22,116.3,116.2,116.28,10718.0,97.5606,97.6278,97.5438,97.611,10718.0
2015-06-10 15:20:00,116.27,116.29,116.23,116.23,7820.0,97.6026,97.6194,97.569,97.569,7820.0
2015-06-10 15:25:00,116.25,116.28,116.24,116.24,11828.0,97.5858,97.611,97.5774,97.5774,11828.0
2015-06-10 15:30:00,116.24,116.25,116.14,116.21,21836.0,97.5774,97.5858,97.4934,97.5522,21836.0
2015-06-10 15:35:00,116.21,116.22,116.11,116.14,10800.0,97.5522,97.5606,97.4683,97.4934,10800.0
2015-06-10 15:40:00,116.13,116.16,116.11,116.14,13876.0,97.485,97.5102,97.4683,97.4934,13876.0
2015-06-10 15:45:00,116.14,116.23,116.13,116.13,38654.0,97.4934,97.569,97.485,97.485,38654.0
2015-06-10 15:50:00,116.13,116.16,116.0,116.01,57990.0,97.485,97.5102,97.3759,97.3843,57990.0
2015-06-10 15:55:00,116.02,116.06,115.94,115.95,141072.0,97.3927,97.4263,97.3256,97.3339,141072.0
2015-06-11 09:30:00,116.41,116.41,115.48,116.3,23314.0,97.7201,97.7201,96.9394,97.6278,23314.0
2015-06-11 09:35:00,116.32,116.75,116.27,116.46,28230.0,97.6445,98.0055,97.6026,97.7621,28230.0
2015-06-11 09:40:00,116.56,116.67,116.36,116.46,46482.0,97.846,97.9383,97.6781,97.7621,46482.0
2015-06-11 09:45:00,116.47,116.5,116.36,116.5,18600.0,97.7705,97.7956,97.6781,97.7956,18600.0
2015-06-11 09:50:00,116.55,116.88,116.44,116.69,20184.0,97.8376,98.1146,97.7453,97.9551,20184.0
2015-06-11 09:55:00,116.7,116.86,116.64,116.81,6060.0,97.9635,98.0978,97.9132,98.0559,6060.0
2015-06-11 10:00:00,116.81,116.86,116.67,116.81,29448.0,98.0559,98.0978,97.9383,98.0559,29448.0
2015-06-11 10:05:00,116.79,116.83,116.66,116.66,16000.0,98.0391,98.0727,97.93,97.93,16000.0
2015-06-11 10:10:00,116.69,116.75,116.61,116.61,13562.0,97.9551,98.0055,97.888,97.888,13562.0
2015-06-11 10:15:00,116.67,116.68,116.6,116.65,20568.0,97.9383,97.9467,97.8796,97.9216,20568.0
2015-06-11 10:20:00,116.64,116.71,116.55,116.55,65032.0,97.9132,97.9719,97.8376,97.8376,65032.0
2015-06-11 10:25:00,116.55,116.66,116.55,116.66,5070.0,97.8376,97.93,97.8376,97.93,5070.0
2015-06-11 10:30:00,116.67,116.68,116.46,116.65,42450.0,97.9383,97.9467,97.7621,97.9216,42450.0
2015-06-11 10:35:00,116.62,116.64,116.5,116.55,25380.0,97.8964,97.9132,97.7956,97.8376,25380.0
2015-06-11 10:40:00,116.58,116.72,116.55,116.66,6600.0,97.8628,97.9803,97.8376,97.93,6600.0
2015-06-11 10:45:00,116.65,116.74,116.63,116.64,8482.0,97.9216,97.9971,97.9048,97.9132,8482.0
2015-06-11 10:50:00,116.65,116.78,116.61,116.78,14240.0,97.9216,98.0307,97.888,98.0307,14240.0
2015-06-11 10:55:00,116.72,116.8,116.67,116.73,5200.0,97.9803,98.0475,97.9383,97.9887,5200.0
2015-06-11 11:00:00,116.76,116.8,116.74,116.78,4800.0,98.0139,98.0475,97.9971,98.0307,4800.0
2015-06-11 11:05:00,116.72,116.87,116.72,116.86,4386.0,97.9803,98.1062,97.9803,98.0978,4386.0
2015-06-11 11:10:00,116.85,116.97,116.85,116.88,9246.0,98.0894,98.1902,98.0894,98.1146,9246.0
2015-06-11 11:15:00,116.89,117.0,116.89,117.0,42924.0,98.123,98.2154,98.123,98.2154,42924.0
2015-06-11 11:20:00,116.89,116.97,116.84,116.92,5600.0,98.123,98.1902,98.0811,98.1482,5600.0
2015-06-11 11:25:00,116.9,116.94,116.83,116.94,8200.0,98.1314,98.165,98.0727,98.165,8200.0
2015-06-11 11:30:00,116.89,116.99,116.86,116.99,10934.0,98.123,98.207,98.0978,98.207,10934.0
2015-06-11 11:35:00,116.94,116.99,116.89,116.9,9600.0,98.165,98.207,98.123,98.1314,9600.0
2015-06-11 11:40:00,116.92,116.99,116.91,116.92,6000.0,98.1482,98.207,98.1398,98.1482,6000.0
2015-06-11 11:45:00,116.89,117.0,116.89,116.94,12536.0,98.123,98.2154,98.123,98.165,12536.0
2015-06-11 11:50:00,116.95,117.03,116.95,117.03,3104.0,98.1734,98.2405,98.1734,98.2405,3104.0
2015-06-11 11:55:00,117.01,117.1,116.98,117.04,31516.0,98.2238,98.2993,98.1986,98.2489,31516.0
2015-06-11 12:00:00,117.02,117.11,117.02,117.1,5064.0,98.2322,98.3077,98.2322,98.2993,5064.0
2015-06-11 12:05:00,117.08,117.11,117.0,117.0,9000.0,98.2825,98.3077,98.2154,98.2154,9000.0
2015-06-11 12:10:00,116.99,117.06,116.99,117.06,5400.0,98.207,98.2657,98.207,98.2657,5400.0
2015-06-11 12:15:00,117.04,117.05,116.99,117.04,7008.0,98.2489,98.2573,98.207,98.2489,7008.0
2015-06-11 12:20:00,117.07,117.08,117.04,117.06,3970.0,98.2741,98.2825,98.2489,98.2657,3970.0
2015-06-11 12:25:00,117.06,117.1,117.04,117.05,7200.0,98.2657,98.2993,98.2489,98.2573,7200.0
2015-06-11 12:30:00,117.06,117.21,117.05,117.21,5400.0,98.2657,98.3916,98.2573,98.3916,5400.0
2015-06-11 12:35:00,117.17,117.19,117.09,117.11,5392.0,98.3581,98.3749,98.2909,98.3077,5392.0
2015-06-11 12:40:00,117.09,117.3,117.09,117.27,6966.0,98.2909,98.4672,98.2909,98.442,6966.0
2015-06-11 12:45:00,117.3,117.32,117.17,117.26,13224.0,98.4672,98.484,98.3581,98.4336,13224.0
2015-06-11 12:50:00,117.21,117.25,117.21,117.25,1600.0,98.3916,98.4252,98.3916,98.4252,1600.0
2015-06-11 12:55:00,117.26,117.42,117.26,117.39,8404.0,98.4336,98.5679,98.4336,98.5427,8404.0
2015-06-11 13:00:00,117.36,117.4,117.18,117.19,6600.0,98.5176,98.5511,98.3665,98.3749,6600.0
2015-06-11 13:05:00,117.17,117.3,117.15,117.3,6402.0,98.3581,98.4672,98.3413,98.4672,6402.0
2015-06-11 13:10:00,117.27,117.29,117.2,117.23,6400.0,98.442,98.4588,98.3833,98.4084,6400.0
2015-06-11 13:15:00,117.19,117.28,117.17,117.26,5272.0,98.3749,98.4504,98.3581,98.4336,5272.0
2015-06-11 13:20:00,117.28,117.33,117.24,117.28,12864.0,98.4504,98.4924,98.4168,98.4504,12864.0
2015-06-11 13:25:00,117.24,117.31,117.24,117.27,4636.0,98.4168,98.4756,98.4168,98.442,4636.0
2015-06-11 13:30:00,117.29,117.3,117.23,117.27,5600.0,98.4588,98.4672,98.4084,98.442,5600.0
2015-06-11 13:35:00,117.29,117.34,117.21,117.21,33310.0,98.4588,98.5008,98.3916,98.3916,33310.0
2015-06-11 13:40:00,117.25,117.35,117.23,117.28,13206.0,98.4252,98.5092,98.4084,98.4504,13206.0
2015-06-11 13:45:00,117.3,117.48,117.3,117.45,54026.0,98.4672,98.6183,98.4672,98.5931,54026.0
2015-06-11 13:50:00,117.45,117.47,117.3,117.32,30306.0,98.5931,98.6099,98.4672,98.484,30306.0
2015-06-11 13:55:00,117.3,117.32,117.27,117.28,12568.0,98.4672,98.484,98.442,98.4504,12568.0
2015-06-11 14:00:00,117.24,117.26,117.13,117.2,19352.0,98.4168,98.4336,98.3245,98.3833,19352.0
2015-06-11 14:05:00,117.22,117.29,117.21,117.29,3456.0,98.4,98.4588,98.3916,98.4588,3456.0
2015-06-11 14:10:00,117.3,117.33,117.25,117.3,32076.0,98.4672,98.4924,98.4252,98.4672,32076.0
2015-06-11 14:15:00,117.3,117.36,117.29,117.29,42628.0,98.4672,98.5176,98.4588,98.4588,42628.0
2015-06-11 14:20:00,117.28,117.32,117.27,117.28,17604.0,98.4504,98.484,98.442,98.4504,17604.0
2015-06-11 14:25:00,117.25,117.25,117.11,117.14,10808.0,98.4252,98.4252,98.3077,98.3329,10808.0
2015-06-11 14:30:00,117.15,117.24,117.14,117.22,12000.0,98.3413,98.4168,98.3329,98.4,12000.0
2015-06-11 14:35:00,117.19,117.21,117.17,117.21,6800.0,98.3749,98.3916,98.3581,98.3916,6800.0
2015-06-11 14:40:00,117.2,117.33,117.18,117.31,33400.0,98.3833,98.4924,98.3665,98.4756,33400.0
2015-06-11 14:45:00,117.33,117.36,117.24,117.26,22574.0,98.4924,98.5176,98.4168,98.4336,22574.0
2015-06-11 14:50:00,117.24,117.26,117.17,117.21,5188.0,98.4168,98.4336,98.3581,98.3916,5188.0
2015-06-11 14:55:00,117.19,117.28,117.16,117.22,7430.0,98.3749,98.4504,98.3497,98.4,7430.0
2015-06-11 15:00:00,117.22,117.24,117.17,117.24,7200.0,98.4,98.4168,98.3581,98.4168,7200.0
2015-06-11 15:05:00,117.22,117.33,117.21,117.26,45342.0,98.4,98.4924,98.3916,98.4336,45342.0
2015-06-11 15:10:00,117.26,117.29,117.24,117.28,10236.0,98.4336,98.4588,98.4168,98.4504,10236.0
2015-06-11 15:15:00,117.29,117.29,117.19,117.2,11400.0,98.4588,98.4588,98.3749,98.3833,11400.0
2015-06-11 15:20:00,117.2,117.31,117.2,117.28,31220.0,98.3833,98.4756,98.3833,98.4504,31220.0
2015-06-11 15:25:00,117.27,117.29,117.14,117.17,23060.0,98.442,98.4588,98.3329,98.3581,23060.0
2015-06-11 15:30:00,117.18,117.22,117.06,117.07,15200.0,98.3665,98.4,98.2657,98.2741,15200.0
2015-06-11 15:35:00,117.07,117.07,116.95,116.97,24082.0,98.2741,98.2741,98.1734,98.1902,24082.0
2015-06-11 15:40:00,116.97,117.07,116.97,117.07,44098.0,98.1902,98.2741,98.1902,98.2741,44098.0
2015-06-11 15:45:00,117.02,117.06,116.91,116.93,65750.0,98.2322,98.2657,98.1398,98.1566,65750.0
2015-06-11 15:50:00,116.92,116.99,116.89,116.95,32906.0,98.1482,98.207,98.123,98.1734,32906.0
2015-06-11 15:55:00,116.95,117.03,116.92,117.02,138886.0,98.1734,98.2405,98.1482,98.2322,138886.0
2015-06-12 09:30:00,116.83,116.83,116.51,116.73,16722.0,98.0727,98.0727,97.804,97.9887,16722.0
2015-06-12 09:35:00,116.79,116.83,116.25,116.3,21718.0,98.0391,98.0727,97.5858,97.6278,21718.0
2015-06-12 09:40:00,116.16,116.3,116.1,116.24,17182.0,97.5102,97.6278,97.4599,97.5774,17182.0
2015-06-12 09:45:00,116.25,116.6,116.17,116.49,21346.0,97.5858,97.8796,97.5186,97.7872,21346.0
2015-06-12 09:50:00,116.43,116.84,116.43,116.79,2800.0,97.7369,98.0811,97.7369,98.0391,2800.0
2015-06-12 09:55:00,116.77,116.86,116.68,116.86,38384.0,98.0223,98.0978,97.9467,98.0978,38384.0
2015-06-12 10:00:00,116.86,116.95,116.74,116.88,8868.0,98.0978,98.1734,97.9971,98.1146,8868.0
2015-06-12 10:05:00,116.91,116.91,116.73,116.86,7900.0,98.1398,98.1398,97.9887,98.0978,7900.0
2015-06-12 10:10:00,116.89,116.89,116.72,116.82,12180.0,98.123,98.123,97.9803,98.0643,12180.0
2015-06-12 10:15:00,116.79,116.95,116.71,116.71,21132.0,98.0391,98.1734,97.9719,97.9719,21132.0
2015-06-12 10:20:00,116.77,116.89,116.64,116.81,8642.0,98.0223,98.123,97.9132,98.0559,8642.0
2015-06-12 10:25:00,116.86,116.89,116.8,116.84,3400.0,98.0978,98.123,98.0475,98.0811,3400.0
2015-06-12 10:30:00,116.79,116.82,116.58,116.58,5880.0,98.0391,98.0643,97.8628,97.8628,5880.0
2015-06-12 10:35:00,116.51,116.54,116.39,116.54,9202.0,97.804,97.8292,97.7033,97.8292,9202.0
2015-06-12 10:40:00,116.54,116.56,116.46,116.51,16000.0,97.8292,97.846,97.7621,97.804,16000.0
2015-06-12 10:45:00,116.51,116.6,116.48,116.48,11038.0,97.804,97.8796,97.7789,97.7789,11038.0
2015-06-12 10:50:00,116.53,116.57,116.5,116.53,3174.0,97.8208,97.8544,97.7956,97.8208,3174.0
2015-06-12 10:55:00,116.53,116.53,116.41,116.43,33306.0,97.8208,97.8208,97.7201,97.7369,33306.0
2015-06-12 11:00:00,116.39,116.47,116.36,116.39,9224.0,97.7033,97.7705,97.6781,97.7033,9224.0
2015-06-12 11:05:00,116.39,116.41,116.36,116.41,4620.0,97.7033,97.7201,97.6781,97.7201,4620.0
2015-06-12 11:10:00,116.41,116.7,116.33,116.65,13754.0,97.7201,97.9635,97.6529,97.9216,13754.0
2015-06-12 11:15:00,116.64,116.68,116.58,116.58,2640.0,97.9132,97.9467,97.8628,97.8628,2640.0
2015-06-12 11:20:00,116.66,116.73,116.63,116.63,3246.0,97.93,97.9887,97.9048,97.9048,3246.0
2015-06-12 11:25:00,116.68,116.87,116.67,116.86,4602.0,97.9467,98.1062,97.9383,98.0978,4602.0
2015-06-12 11:30:00,116.86,116.86,116.76,116.8,17244.0,98.0978,98.0978,98.0139,98.0475,17244.0
2015-06-12 11:35:00,116.79,116.81,116.75,116.79,4800.0,98.0391,98.0559,98.0055,98.0391,4800.0
2015-06-12 11:40:00,116.82,116.86,116.7,116.76,6318.0,98.0643,98.0978,97.9635,98.0139,6318.0
2015-06-12 11:45:00,116.74,116.74,116.53,116.53,3476.0,97.9971,97.9971,97.8208,97.8208,3476.0
2015-06-12 11:50:00,116.61,116.78,116.58,116.78,3286.0,97.888,98.0307,97.8628,98.0307,3286.0
2015-06-12 11:55:00,116.79,116.8,116.64,116.68,8086.0,98.0391,98.0475,97.9132,97.9467,8086.0
2015-06-12 12:00:00,116.64,116.69,116.57,116.6,5544.0,97.9132,97.9551,97.8544,97.8796,5544.0
2015-06-12 12:05:00,116.62,116.75,116.62,116.64,4810.0,97.8964,98.0055,97.8964,97.9132,4810.0
2015-06-12 12:10:00,116.61,116.69,116.57,116.67,5496.0,97.888,97.9551,97.8544,97.9383,5496.0
2015-06-12 12:15:00,116.63,116.76,116.63,116.72,3200.0,97.9048,98.0139,97.9048,97.9803,3200.0
2015-06-12 12:20:00,116.71,116.78,116.69,116.72,3000.0,97.9719,98.0307,97.9551,97.9803,3000.0
2015-06-12 12:25:00,116.74,116.78,116.72,116.74,6726.0,97.9971,98.0307,97.9803,97.9971,6726.0
2015-06-12 12:30:00,116.77,116.77,116.68,116.73,1800.0,98.0223,98.0223,97.9467,97.9887,1800.0
2015-06-12 12:35:00,116.74,116.78,116.73,116.75,4200.0,97.9971,98.0307,97.9887,98.0055,4200.0
2015-06-12 12:40:00,116.75,116.75,116.6,116.63,5288.0,98.0055,98.0055,97.8796,97.9048,5288.0
2015-06-12 12:45:00,116.63,116.74,116.63,116.67,6800.0,97.9048,97.9971,97.9048,97.9383,6800.0
2015-06-12 12:50:00,116.58,116.62,116.55,116.6,4400.0,97.8628,97.8964,97.8376,97.8796,4400.0
2015-06-12 12:55:00,116.61,116.64,116.57,116.64,4522.0,97.888,97.9132,97.8544,97.9132,4522.0
2015-06-12 13:00:00,116.65,116.71,116.57,116.71,7200.0,97.9216,97.9719,97.8544,97.9719,7200.0
2015-06-12 13:05:00,116.71,116.71,116.6,116.67,10430.0,97.9719,97.9719,97.8796,97.9383,10430.0
2015-06-12 13:10:00,116.67,116.77,116.66,116.77,13280.0,97.9383,98.0223,97.93,98.0223,13280.0
2015-06-12 13:15:00,116.77,116.81,116.76,116.8,6100.0,98.0223,98.0559,98.0139,98.0475,6100.0
2015-06-12 13:20:00,116.8,116.87,116.78,116.83,9000.0,98.0475,98.1062,98.0307,98.0727,9000.0
2015-06-12 13:25:00,116.82,116.89,116.81,116.89,3900.0,98.0643,98.123,98.0559,98.123,3900.0
2015-06-12 13:30:00,116.89,116.96,116.88,116.92,7710.0,98.123,98.1818,98.1146,98.1482,7710.0
2015-06-12 13:35:00,116.89,116.96,116.89,116.96,5000.0,98.123,98.1818,98.123,98.1818,5000.0
2015-06-12 13:40:00,116.97,116.97,116.87,116.88,7000.0,98.1902,98.1902,98.1062,98.1146,7000.0
2015-06-12 13:45:00,116.86,116.89,116.84,116.85,5214.0,98.0978,98.123,98.0811,98.0894,5214.0
2015-06-12 13:50:00,116.84,116.84,116.75,116.79,3000.0,98.0811,98.0811,98.0055,98.0391,3000.0
2015-06-12 13:55:00,116.76,116.84,116.76,116.83,5230.0,98.0139,98.0811,98.0139,98.0727,5230.0
2015-06-12 14:00:00,116.85,116.87,116.85,116.87,4118.0,98.0894,98.1062,98.0894,98.1062,4118.0
2015-06-12 14:05:00,116.85,116.86,116.73,116.73,6530.0,98.0894,98.0978,97.9887,97.9887,6530.0
2015-06-12 14:10:00,116.72,116.74,116.7,116.71,11978.0,97.9803,97.9971,97.9635,97.9719,11978.0
2015-06-12 14:15:00,116.73,116.75,116.7,116.72,15328.0,97.9887,98.0055,97.9635,97.9803,15328.0
2015-06-12 14:20:00,116.73,116.77,116.7,116.77,6720.0,97.9887,98.0223,97.9635,98.0223,6720.0
2015-06-12 14:25:00,116.77,116.77,116.71,116.71,3786.0,98.0223,98.0223,97.9719,97.9719,3786.0
2015-06-12 14:30:00,116.72,116.77,116.68,116.68,33494.0,97.9803,98.0223,97.9467,97.9467,33494.0
2015-06-12 14:35:00,116.64,116.67,116.64,116.66,1600.0,97.9132,97.9383,97.9132,97.93,1600.0
2015-06-12 14:40:00,116.66,116.68,116.64,116.67,5800.0,97.93,97.9467,97.9132,97.9383,5800.0
2015-06-12 14:45:00,116.69,116.74,116.69,116.73,6200.0,97.9551,97.9971,97.9551,97.9887,6200.0
2015-06-12 14:50:00,116.72,116.77,116.69,116.69,9422.0,97.9803,98.0223,97.9551,97.9551,9422.0
2015-06-12 14:55:00,116.66,116.67,116.6,116.64,12798.0,97.93,97.9383,97.8796,97.9132,12798.0
2015-06-12 15:00:00,116.63,116.75,116.63,116.75,9002.0,97.9048,98.0055,97.9048,98.0055,9002.0
2015-06-12 15:05:00,116.76,116.76,116.64,116.73,8122.0,98.0139,98.0139,97.9132,97.9887,8122.0
2015-06-12 15:10:00,116.74,116.74,116.69,116.71,7722.0,97.9971,97.9971,97.9551,97.9719,7722.0
2015-06-12 15:15:00,116.72,116.75,116.68,116.72,7588.0,97.9803,98.0055,97.9467,97.9803,7588.0
2015-06-12 15:20:00,116.74,116.8,116.71,116.77,11062.0,97.9971,98.0475,97.9719,98.0223,11062.0
2015-06-12 15:25:00,116.75,116.77,116.72,116.75,7188.0,98.0055,98.0223,97.9803,98.0055,7188.0
2015-06-12 15:30:00,116.77,116.84,116.73,116.73,15168.0,98.0223,98.0811,97.9887,97.9887,15168.0
2015-06-12 15:35:00,116.73,116.76,116.7,116.73,26034.0,97.9887,98.0139,97.9635,97.9887,26034.0
2015-06-12 15:40:00,116.71,116.81,116.7,116.8,30092.0,97.9719,98.0559,97.9635,98.0475,30092.0
2015-06-12 15:45:00,116.77,116.81,116.69,116.7,20176.0,98.0223,98.0559,97.9551,97.9635,20176.0
2015-06-12 15:50:00,116.69,116.75,116.69,116.7,33120.0,97.9551,98.0055,97.9551,97.9635,33120.0
2015-06-12 15:55:00,116.69,116.72,116.64,116.64,88426.0,97.9551,97.9803,97.9132,97.9132,88426.0
2015-06-15 09:30:00,115.64,116.14,114.96,115.13,16534.0,97.0737,97.4934,96.5029,96.6456,16534.0
2015-06-15 09:35:00,115.1,115.55,114.95,115.08,15160.0,96.6204,96.9982,96.4945,96.6036,15160.0
2015-06-15 09:40:00,115.0,115.23,114.96,115.08,7667.0,96.5365,96.7295,96.5029,96.6036,7667.0
2015-06-15 09:45:00,115.11,115.26,115.06,115.1,11950.0,96.6288,96.7547,96.5868,96.6204,11950.0
2015-06-15 09:50:00,115.1,115.23,115.02,115.2,6976.0,96.6204,96.7295,96.5533,96.7044,6976.0
2015-06-15 09:55:00,115.15,115.26,115.06,115.19,12560.0,96.6624,96.7547,96.5868,96.696,12560.0
2015-06-15 10:00:00,115.16,115.52,115.11,115.52,13521.0,96.6708,96.973,96.6288,96.973,13521.0
2015-06-15 10:05:00,115.49,115.57,115.38,115.46,6250.0,96.9478,97.015,96.8555,96.9226,6250.0
2015-06-15 10:10:00,115.42,115.61,115.38,115.61,11662.0,96.889,97.0485,96.8555,97.0485,11662.0
2015-06-15 10:15:00,115.56,115.69,115.5,115.51,11158.0,97.0066,97.1157,96.9562,96.9646,11158.0
2015-06-15 10:20:00,115.5,115.73,115.48,115.51,11161.0,96.9562,97.1493,96.9394,96.9646,11161.0
2015-06-15 10:25:00,115.46,115.62,115.43,115.62,5246.0,96.9226,97.0569,96.8974,97.0569,5246.0
2015-06-15 10:30:00,115.54,115.59,115.41,115.42,12413.0,96.9898,97.0317,96.8806,96.889,12413.0
2015-06-15 10:35:00,115.43,115.52,115.39,115.5,5000.0,96.8974,96.973,96.8639,96.9562,5000.0
2015-06-15 10:40:00,115.48,115.54,115.39,115.39,11996.0,96.9394,96.9898,96.8639,96.8639,11996.0
2015-06-15 10:45:00,115.4,115.55,115.37,115.54,5878.0,96.8722,96.9982,96.8471,96.9898,5878.0
2015-06-15 10:50:00,115.5,115.58,115.44,115.47,7435.0,96.9562,97.0233,96.9058,96.931,7435.0
2015-06-15 10:55:00,115.51,115.55,115.47,115.51,3761.0,96.9646,96.9982,96.931,96.9646,3761.0
2015-06-15 11:00:00,115.56,115.78,115.54,115.7,11226.0,97.0066,97.1912,96.9898,97.1241,11226.0
2015-06-15 11:05:00,115.69,115.76,115.65,115.75,8500.0,97.1157,97.1744,97.0821,97.1661,8500.0
2015-06-15 11:10:00,115.76,115.88,115.75,115.8,11212.0,97.1744,97.2752,97.1661,97.208,11212.0
2015-06-15 11:15:00,115.77,115.77,115.6,115.62,11320.0,97.1828,97.1828,97.0401,97.0569,11320.0
2015-06-15 11:20:00,115.63,115.64,115.41,115.42,6061.0,97.0653,97.0737,96.8806,96.889,6061.0
2015-06-15 11:25:00,115.41,115.41,115.18,115.2,8900.0,96.8806,96.8806,96.6876,96.7044,8900.0
2015-06-15 11:30:00,115.25,115.3,115.2,115.23,4500.0,96.7463,96.7883,96.7044,96.7295,4500.0
2015-06-15 11:35:00,115.26,115.29,115.23,115.26,3500.0,96.7547,96.7799,96.7295,96.7547,3500.0
2015-06-15 11:40:00,115.28,115.43,115.27,115.37,9142.0,96.7715,96.8974,96.7631,96.8471,9142.0
2015-06-15 11:45:00,115.38,115.46,115.3,115.44,11701.0,96.8555,96.9226,96.7883,96.9058,11701.0
2015-06-15 11:50:00,115.47,115.5,115.42,115.42,4350.0,96.931,96.9562,96.889,96.889,4350.0
2015-06-15 11:55:00,115.4,115.44,115.24,115.39,5950.0,96.8722,96.9058,96.7379,96.8639,5950.0
2015-06-15 12:00:00,115.42,115.49,115.4,115.49,4376.0,96.889,96.9478,96.8722,96.9478,4376.0
2015-06-15 12:05:00,115.45,115.55,115.43,115.52,5528.0,96.9142,96.9982,96.8974,96.973,5528.0
2015-06-15 12:10:00,115.48,115.53,115.37,115.53,3400.0,96.9394,96.9814,96.8471,96.9814,3400.0
2015-06-15 12:15:00,115.54,115.6,115.49,115.54,9501.0,96.9898,97.0401,96.9478,96.9898,9501.0
2015-06-15 12:20:00,115.54,115.6,115.51,115.55,4800.0,96.9898,97.0401,96.9646,96.9982,4800.0
2015-06-15 12:25:00,115.55,115.56,115.34,115.42,7049.0,96.9982,97.0066,96.8219,96.889,7049.0
2015-06-15 12:30:00,115.42,115.56,115.37,115.55,5608.0,96.889,97.0066,96.8471,96.9982,5608.0
2015-06-15 12:35:00,115.5,115.51,115.36,115.38,4000.0,96.9562,96.9646,96.8387,96.8555,4000.0
2015-06-15 12:40:00,115.4,115.42,115.34,115.4,4100.0,96.8722,96.889,96.8219,96.8722,4100.0
2015-06-15 12:45:00,115.39,115.47,115.39,115.47,2600.0,96.8639,96.931,96.8639,96.931,2600.0
2015-06-15 12:50:00,115.48,115.51,115.42,115.45,6625.0,96.9394,96.9646,96.889,96.9142,6625.0
2015-06-15 12:55:00,115.48,115.51,115.43,115.49,4622.0,96.9394,96.9646,96.8974,96.9478,4622.0
2015-06-15 13:00:00,115.45,115.52,115.43,115.52,6298.0,96.9142,96.973,96.8974,96.973,6298.0
2015-06-15 13:05:00,115.5,115.52,115.44,115.51,5000.0,96.9562,96.973,96.9058,96.9646,5000.0
2015-06-15 13:10:00,115.48,115.5,115.43,115.5,4600.0,96.9394,96.9562,96.8974,96.9562,4600.0
2015-06-15 13:15:00,115.5,115.55,115.47,115.5,7044.0,96.9562,96.9982,96.931,96.9562,7044.0
2015-06-15 13:20:00,115.48,115.53,115.4,115.4,8210.0,96.9394,96.9814,96.8722,96.8722,8210.0
2015-06-15 13:25:00,115.4,115.43,115.36,115.36,14034.0,96.8722,96.8974,96.8387,96.8387,14034.0
2015-06-15 13:30:00,115.38,115.4,115.37,115.38,4248.0,96.8555,96.8722,96.8471,96.8555,4248.0
2015-06-15 13:35:00,115.39,115.41,115.32,115.32,7977.0,96.8639,96.8806,96.8051,96.8051,7977.0
2015-06-15 13:40:00,115.32,115.35,115.23,115.26,10752.0,96.8051,96.8303,96.7295,96.7547,10752.0
2015-06-15 13:45:00,115.27,115.36,115.25,115.36,9595.0,96.7631,96.8387,96.7463,96.8387,9595.0
2015-06-15 13:50:00,115.38,115.68,115.3,115.43,18986.0,96.8555,97.1073,96.7883,96.8974,18986.0
2015-06-15 13:55:00,115.44,115.46,115.36,115.39,5950.0,96.9058,96.9226,96.8387,96.8639,5950.0
2015-06-15 14:00:00,115.41,115.41,115.34,115.4,6878.0,96.8806,96.8806,96.8219,96.8722,6878.0
2015-06-15 14:05:00,115.39,115.44,115.29,115.31,9500.0,96.8639,96.9058,96.7799,96.7967,9500.0
2015-06-15 14:10:00,115.32,115.47,115.31,115.46,3798.0,96.8051,96.931,96.7967,96.9226,3798.0
2015-06-15 14:15:00,115.45,115.58,115.45,115.52,5467.0,96.9142,97.0233,96.9142,96.973,5467.0
2015-06-15 14:20:00,115.5,115.52,115.42,115.43,6718.0,96.9562,96.973,96.889,96.8974,6718.0
2015-06-15 14:25:00,115.4,115.48,115.4,115.48,4400.0,96.8722,96.9394,96.8722,96.9394,4400.0
2015-06-15 14:30:00,115.48,115.51,115.44,115.47,8085.0,96.9394,96.9646,96.9058,96.931,8085.0
2015-06-15 14:35:00,115.42,115.53,115.42,115.47,4341.0,96.889,96.9814,96.889,96.931,4341.0
2015-06-15 14:40:00,115.48,115.52,115.45,115.46,4500.0,96.9394,96.973,96.9142,96.9226,4500.0
2015-06-15 14:45:00,115.46,115.52,115.45,115.48,4309.0,96.9226,96.973,96.9142,96.9394,4309.0
2015-06-15 14:50:00,115.45,115.5,115.33,115.4,13259.0,96.9142,96.9562,96.8135,96.8722,13259.0
2015-06-15 14:55:00,115.37,115.39,115.32,115.36,12600.0,96.8471,96.8639,96.8051,96.8387,12600.0
2015-06-15 15:00:00,115.35,115.38,115.32,115.35,12666.0,96.8303,96.8555,96.8051,96.8303,12666.0
2015-06-15 15:05:00,115.34,115.38,115.31,115.34,15155.0,96.8219,96.8555,96.7967,96.8219,15155.0
2015-06-15 15:10:00,115.31,115.38,115.29,115.36,16884.0,96.7967,96.8555,96.7799,96.8387,16884.0
2015-06-15 15:15:00,115.35,115.36,115.28,115.33,14535.0,96.8303,96.8387,96.7715,96.8135,14535.0
2015-06-15 15:20:00,115.33,115.39,115.3,115.34,13342.0,96.8135,96.8639,96.7883,96.8219,13342.0
2015-06-15 15:25:00,115.36,115.42,115.34,115.42,11715.0,96.8387,96.889,96.8219,96.889,11715.0
2015-06-15 15:30:00,115.44,115.45,115.39,115.45,21583.0,96.9058,96.9142,96.8639,96.9142,21583.0
2015-06-15 15:35:00,115.44,115.47,115.43,115.46,19162.0,96.9058,96.931,96.8974,96.9226,19162.0
2015-06-15 15:40:00,115.45,115.56,115.43,115.51,22402.0,96.9142,97.0066,96.8974,96.9646,22402.0
2015-06-15 15:45:00,115.51,115.51,115.41,115.46,32218.0,96.9646,96.9646,96.8806,96.9226,32218.0
2015-06-15 15:50:00,115.46,115.49,115.44,115.49,30279.0,96.9226,96.9478,96.9058,96.9478,30279.0
2015-06-15 15:55:00,115.49,115.49,115.41,115.45,53242.0,96.9478,96.9478,96.8806,96.9142,53242.0
2015-06-16 09:30:00,115.22,115.82,115.0,115.07,22893.0,96.7211,97.2248,96.5365,96.5952,22893.0
2015-06-16 09:35:00,115.08,115.37,115.04,115.32,20719.0,96.6036,96.8471,96.57,96.8051,20719.0
2015-06-16 09:40:00,115.27,115.3,115.1,115.13,17853.0,96.7631,96.7883,96.6204,96.6456,17853.0
2015-06-16 09:45:00,115.2,115.38,115.1,115.3,12575.0,96.7044,96.8555,96.6204,96.7883,12575.0
2015-06-16 09:50:00,115.32,115.37,115.24,115.28,11921.0,96.8051,96.8471,96.7379,96.7715,11921.0
2015-06-16 09:55:00,115.32,115.38,115.25,115.3,21229.0,96.8051,96.8555,96.7463,96.7883,21229.0
2015-06-16 10:00:00,115.3,115.39,115.25,115.3,16944.0,96.7883,96.8639,96.7463,96.7883,16944.0
2015-06-16 10:05:00,115.33,115.38,115.22,115.3,14688.0,96.8135,96.8555,96.7211,96.7883,14688.0
2015-06-16 10:10:00,115.3,115.34,115.24,115.3,29574.0,96.7883,96.8219,96.7379,96.7883,29574.0
2015-06-16 10:15:00,115.3,115.37,115.26,115.37,14878.0,96.7883,96.8471,96.7547,96.8471,14878.0
2015-06-16 10:20:00,115.33,115.39,115.28,115.38,6650.0,96.8135,96.8639,96.7715,96.8555,6650.0
2015-06-16 10:25:00,115.43,115.43,115.27,115.31,15851.0,96.8974,96.8974,96.7631,96.7967,15851.0
2015-06-16 10:30:00,115.31,115.38,115.26,115.37,19970.0,96.7967,96.8555,96.7547,96.8471,19970.0
2015-06-16 10:35:00,115.36,115.43,115.26,115.28,5800.0,96.8387,96.8974,96.7547,96.7715,5800.0
2015-06-16 10:40:00,115.25,115.49,115.25,115.49,7462.0,96.7463,96.9478,96.7463,96.9478,7462.0
2015-06-16 10:45:00,115.47,115.7,115.44,115.62,13700.0,96.931,97.1241,96.9058,97.0569,13700.0
2015-06-16 10:50:00,115.59,115.62,115.54,115.6,7275.0,97.0317,97.0569,96.9898,97.0401,7275.0
2015-06-16 10:55:00,115.61,115.69,115.54,115.67,15812.0,97.0485,97.1157,96.9898,97.0989,15812.0
2015-06-16 11:00:00,115.68,115.78,115.65,115.78,22551.0,97.1073,97.1912,97.0821,97.1912,22551.0
2015-06-16 11:05:00,115.77,115.79,115.71,115.71,4720.0,97.1828,97.1996,97.1325,97.1325,4720.0
2015-06-16 11:10:00,115.73,115.98,115.73,115.98,11479.0,97.1493,97.3591,97.1493,97.3591,11479.0
2015-06-16 11:15:00,115.96,116.02,115.8,115.8,12021.0,97.3423,97.3927,97.208,97.208,12021.0
2015-06-16 11:20:00,115.83,115.86,115.65,115.65,12935.0,97.2332,97.2584,97.0821,97.0821,12935.0
2015-06-16 11:25:00,115.63,115.66,115.51,115.51,12089.0,97.0653,97.0905,96.9646,96.9646,12089.0
2015-06-16 11:30:00,115.53,115.62,115.49,115.62,10923.0,96.9814,97.0569,96.9478,97.0569,10923.0
2015-06-16 11:35:00,115.63,115.65,115.53,115.56,8254.0,97.0653,97.0821,96.9814,97.0066,8254.0
2015-06-16 11:40:00,115.58,115.6,115.53,115.57,7727.0,97.0233,97.0401,96.9814,97.015,7727.0
2015-06-16 11:45:00,115.53,115.56,115.5,115.51,11940.0,96.9814,97.0066,96.9562,96.9646,11940.0
2015-06-16 11:50:00,115.56,115.6,115.44,115.46,5100.0,97.0066,97.0401,96.9058,96.9226,5100.0
2015-06-16 11:55:00,115.43,115.51,115.42,115.48,50008.0,96.8974,96.9646,96.889,96.9394,50008.0
2015-06-16 12:00:00,115.5,115.53,115.49,115.49,2778.0,96.9562,96.9814,96.9478,96.9478,2778.0
2015-06-16 12:05:00,115.5,115.55,115.49,115.52,5500.0,96.9562,96.9982,96.9478,96.973,5500.0
2015-06-16 12:10:00,115.51,115.52,115.48,115.48,5029.0,96.9646,96.973,96.9394,96.9394,5029.0
2015-06-16 12:15:00,115.5,115.53,115.46,115.5,4800.0,96.9562,96.9814,96.9226,96.9562,4800.0
2015-06-16 12:20:00,115.49,115.5,115.43,115.44,10264.0,96.9478,96.9562,96.8974,96.9058,10264.0
2015-06-16 12:25:00,115.44,115.48,115.41,115.48,23300.0,96.9058,96.9394,96.8806,96.9394,23300.0
2015-06-16 12:30:00,115.51,115.66,115.48,115.66,6162.0,96.9646,97.0905,96.9394,97.0905,6162.0
2015-06-16 12:35:00,115.6,115.76,115.59,115.76,6859.0,97.0401,97.1744,97.0317,97.1744,6859.0
2015-06-16 12:40:00,115.77,115.81,115.74,115.81,2857.0,97.1828,97.2164,97.1577,97.2164,2857.0
2015-06-16 12:45:00,115.81,115.82,115.75,115.82,2200.0,97.2164,97.2248,97.1661,97.2248,2200.0
2015-06-16 12:50:00,115.75,115.85,115.74,115.83,7672.0,97.1661,97.25,97.1577,97.2332,7672.0
2015-06-16 12:55:00,115.82,115.88,115.81,115.84,3500.0,97.2248,97.2752,97.2164,97.2416,3500.0
2015-06-16 13:00:00,115.87,115.94,115.83,115.89,5299.0,97.2668,97.3256,97.2332,97.2836,5299.0
2015-06-16 13:05:00,115.89,115.91,115.82,115.82,5525.0,97.2836,97.3004,97.2248,97.2248,5525.0
2015-06-16 13:10:00,115.82,115.84,115.75,115.8,6450.0,97.2248,97.2416,97.1661,97.208,6450.0
2015-06-16 13:15:00,115.81,115.89,115.8,115.88,12646.0,97.2164,97.2836,97.208,97.2752,12646.0
2015-06-16 13:20:00,115.86,115.95,115.85,115.93,8103.0,97.2584,97.3339,97.25,97.3172,8103.0
2015-06-16 13:25:00,115.93,115.97,115.92,115.93,3938.0,97.3172,97.3507,97.3088,97.3172,3938.0
2015-06-16 13:30:00,115.94,116.03,115.94,115.99,6100.0,97.3256,97.4011,97.3256,97.3675,6100.0
2015-06-16 13:35:00,115.98,115.98,115.94,115.97,6562.0,97.3591,97.3591,97.3256,97.3507,6562.0
2015-06-16 13:40:00,115.98,116.0,115.95,115.98,8091.0,97.3591,97.3759,97.3339,97.3591,8091.0
2015-06-16 13:45:00,115.99,115.99,115.97,115.97,3215.0,97.3675,97.3675,97.3507,97.3507,3215.0
2015-06-16 13:50:00,115.98,115.99,115.94,115.98,5486.0,97.3591,97.3675,97.3256,97.3591,5486.0
2015-06-16 13:55:00,115.98,116.01,115.97,116.0,5643.0,97.3591,97.3843,97.3507,97.3759,5643.0
2015-06-16 14:00:00,115.98,116.01,115.96,116.0,9053.0,97.3591,97.3843,97.3423,97.3759,9053.0
2015-06-16 14:05:00,115.99,116.04,115.97,116.04,6036.0,97.3675,97.4095,97.3507,97.4095,6036.0
2015-06-16 14:10:00,116.04,116.04,115.99,116.0,6804.0,97.4095,97.4095,97.3675,97.3759,6804.0
2015-06-16 14:15:00,116.01,116.01,115.96,115.98,6777.0,97.3843,97.3843,97.3423,97.3591,6777.0
2015-06-16 14:20:00,115.98,116.01,115.96,116.0,6559.0,97.3591,97.3843,97.3423,97.3759,6559.0
2015-06-16 14:25:00,116.01,116.03,115.96,115.97,6100.0,97.3843,97.4011,97.3423,97.3507,6100.0
2015-06-16 14:30:00,115.96,115.97,115.92,115.96,10842.0,97.3423,97.3507,97.3088,97.3423,10842.0
2015-06-16 14:35:00,115.96,115.97,115.9,115.93,11925.0,97.3423,97.3507,97.292,97.3172,11925.0
2015-06-16 14:40:00,115.92,115.92,115.82,115.83,10068.0,97.3088,97.3088,97.2248,97.2332,10068.0
2015-06-16 14:45:00,115.84,115.91,115.82,115.91,8617.0,97.2416,97.3004,97.2248,97.3004,8617.0
2015-06-16 14:50:00,115.91,115.97,115.9,115.97,7300.0,97.3004,97.3507,97.292,97.3507,7300.0
2015-06-16 14:55:00,115.96,115.96,115.9,115.92,8440.0,97.3423,97.3423,97.292,97.3088,8440.0
2015-06-16 15:00:00,115.92,115.97,115.89,115.97,8746.0,97.3088,97.3507,97.2836,97.3507,8746.0
2015-06-16 15:05:00,115.98,115.99,115.87,115.9,6951.0,97.3591,97.3675,97.2668,97.292,6951.0
2015-06-16 15:10:00,115.9,115.99,115.9,115.95,9765.0,97.292,97.3675,97.292,97.3339,9765.0
2015-06-16 15:15:00,115.94,115.95,115.9,115.92,10570.0,97.3256,97.3339,97.292,97.3088,10570.0
2015-06-16 15:20:00,115.9,115.96,115.87,115.95,9398.0,97.292,97.3423,97.2668,97.3339,9398.0
2015-06-16 15:25:00,115.97,116.08,115.97,116.08,17989.0,97.3507,97.4431,97.3507,97.4431,17989.0
2015-06-16 15:30:00,116.07,116.1,116.06,116.07,24274.0,97.4347,97.4599,97.4263,97.4347,24274.0
2015-06-16 15:35:00,116.07,116.08,115.98,116.0,36602.0,97.4347,97.4431,97.3591,97.3759,36602.0
2015-06-16 15:40:00,116.0,116.05,115.97,116.05,31107.0,97.3759,97.4179,97.3507,97.4179,31107.0
2015-06-16 15:45:00,116.04,116.19,116.03,116.16,36975.0,97.4095,97.5354,97.4011,97.5102,36975.0
2015-06-16 15:50:00,116.17,116.17,116.06,116.12,73274.0,97.5186,97.5186,97.4263,97.4767,73274.0
2015-06-16 15:55:00,116.11,116.12,115.98,116.0,122228.0,97.4683,97.4767,97.3591,97.3759,122228.0
2015-06-17 09:30:00,116.27,116.57,116.1,116.57,9787.0,97.6026,97.8544,97.4599,97.8544,9787.0
2015-06-17 09:35:00,116.32,116.58,116.31,116.39,13126.0,97.6445,97.8628,97.6361,97.7033,13126.0
2015-06-17 09:40:00,116.38,116.43,116.34,116.43,9000.0,97.6949,97.7369,97.6613,97.7369,9000.0
2015-06-17 09:45:00,116.43,116.43,116.24,116.24,6829.0,97.7369,97.7369,97.5774,97.5774,6829.0
2015-06-17 09:50:00,116.22,116.22,116.04,116.12,8350.0,97.5606,97.5606,97.4095,97.4767,8350.0
2015-06-17 09:55:00,116.11,116.12,115.98,116.03,5810.0,97.4683,97.4767,97.3591,97.4011,5810.0
2015-06-17 10:00:00,116.04,116.06,115.99,116.01,4490.0,97.4095,97.4263,97.3675,97.3843,4490.0
2015-06-17 10:05:00,116.01,116.03,115.97,116.01,5900.0,97.3843,97.4011,97.3507,97.3843,5900.0
2015-06-17 10:10:00,115.99,116.02,115.93,116.0,5506.0,97.3675,97.3927,97.3172,97.3759,5506.0
2015-06-17 10:15:00,116.0,116.01,115.88,115.91,3186.0,97.3759,97.3843,97.2752,97.3004,3186.0
2015-06-17 10:20:00,115.88,115.89,115.79,115.86,3535.0,97.2752,97.2836,97.1996,97.2584,3535.0
2015-06-17 10:25:00,115.89,115.99,115.83,115.99,1820.0,97.2836,97.3675,97.2332,97.3675,1820.0
2015-06-17 10:30:00,115.99,116.07,115.92,116.05,12701.0,97.3675,97.4347,97.3088,97.4179,12701.0
2015-06-17 10:35:00,116.05,116.07,115.95,115.97,28370.0,97.4179,97.4347,97.3339,97.3507,28370.0
2015-06-17 10:40:00,115.94,116.02,115.94,115.95,703352.0,97.3256,97.3927,97.3256,97.3339,703352.0
2015-06-17 10:45:00,115.98,115.99,115.85,115.93,11968.0,97.3591,97.3675,97.25,97.3172,11968.0
2015-06-17 10:50:00,115.92,116.0,115.85,115.91,7938.0,97.3088,97.3759,97.25,97.3004,7938.0
2015-06-17 10:55:00,115.89,116.05,115.88,116.03,24274.0,97.2836,97.4179,97.2752,97.4011,24274.0
2015-06-17 11:00:00,116.04,116.04,115.97,115.98,9282.0,97.4095,97.4095,97.3507,97.3591,9282.0
2015-06-17 11:05:00,115.97,116.07,115.96,116.07,9305.0,97.3507,97.4347,97.3423,97.4347,9305.0
2015-06-17 11:10:00,116.06,116.14,116.06,116.1,2273.0,97.4263,97.4934,97.4263,97.4599,2273.0
2015-06-17 11:15:00,116.12,116.13,115.98,116.03,4823.0,97.4767,97.485,97.3591,97.4011,4823.0
2015-06-17 11:20:00,116.01,116.06,115.99,116.06,4614.0,97.3843,97.4263,97.3675,97.4263,4614.0
2015-06-17 11:25:00,116.03,116.06,115.98,116.0,7867.0,97.4011,97.4263,97.3591,97.3759,7867.0
2015-06-17 11:30:00,115.98,116.03,115.98,115.99,2100.0,97.3591,97.4011,97.3591,97.3675,2100.0
2015-06-17 11:35:00,115.98,116.0,115.89,115.9,28024.0,97.3591,97.3759,97.2836,97.292,28024.0
2015-06-17 11:40:00,115.9,115.9,115.75,115.75,5221.0,97.292,97.292,97.1661,97.1661,5221.0
2015-06-17 11:45:00,115.78,116.0,115.78,115.93,825954.0,97.1912,97.3759,97.1912,97.3172,825954.0
2015-06-17 11:50:00,115.93,115.97,115.91,115.94,7200.0,97.3172,97.3507,97.3004,97.3256,7200.0
2015-06-17 11:55:00,115.93,115.93,115.83,115.88,2000.0,97.3172,97.3172,97.2332,97.2752,2000.0
2015-06-17 12:00:00,115.86,115.86,115.79,115.8,5906.0,97.2584,97.2584,97.1996,97.208,5906.0
2015-06-17 12:05:00,115.83,115.85,115.76,115.8,6717.0,97.2332,97.25,97.1744,97.208,6717.0
2015-06-17 12:10:00,115.81,115.81,115.74,115.77,8432.0,97.2164,97.2164,97.1577,97.1828,8432.0
2015-06-17 12:15:00,115.76,115.83,115.73,115.8,16184.0,97.1744,97.2332,97.1493,97.208,16184.0
2015-06-17 12:20:00,115.78,115.84,115.76,115.8,3710.0,97.1912,97.2416,97.1744,97.208,3710.0
2015-06-17 12:25:00,115.79,115.88,115.78,115.84,37567.0,97.1996,97.2752,97.1912,97.2416,37567.0
2015-06-17 12:30:00,115.83,115.83,115.76,115.76,2504.0,97.2332,97.2332,97.1744,97.1744,2504.0
2015-06-17 12:35:00,115.78,115.79,115.67,115.78,4541.0,97.1912,97.1996,97.0989,97.1912,4541.0
2015-06-17 12:40:00,115.74,115.77,115.56,115.57,5872.0,97.1577,97.1828,97.0066,97.015,5872.0
2015-06-17 12:45:00,115.58,115.61,115.51,115.51,3955.0,97.0233,97.0485,96.9646,96.9646,3955.0
2015-06-17 12:50:00,115.5,115.5,115.39,115.4,2784.0,96.9562,96.9562,96.8639,96.8722,2784.0
2015-06-17 12:55:00,115.4,115.4,115.27,115.3,6431.0,96.8722,96.8722,96.7631,96.7883,6431.0
2015-06-17 13:00:00,115.27,115.3,115.18,115.3,14573.0,96.7631,96.7883,96.6876,96.7883,14573.0
2015-06-17 13:05:00,115.29,115.39,115.27,115.39,7280.0,96.7799,96.8639,96.7631,96.8639,7280.0
2015-06-17 13:10:00,115.39,115.4,115.33,115.33,7700.0,96.8639,96.8722,96.8135,96.8135,7700.0
2015-06-17 13:15:00,115.34,115.35,115.3,115.32,8425.0,96.8219,96.8303,96.7883,96.8051,8425.0
2015-06-17 13:20:00,115.31,115.41,115.3,115.4,3886.0,96.7967,96.8806,96.7883,96.8722,3886.0
2015-06-17 13:25:00,115.4,115.45,115.38,115.39,6200.0,96.8722,96.9142,96.8555,96.8639,6200.0
2015-06-17 13:30:00,115.39,115.45,115.36,115.41,3633.0,96.8639,96.9142,96.8387,96.8806,3633.0
2015-06-17 13:35:00,115.4,115.43,115.38,115.43,4507.0,96.8722,96.8974,96.8555,96.8974,4507.0
2015-06-17 13:40:00,115.44,115.46,115.37,115.41,7971.0,96.9058,96.9226,96.8471,96.8806,7971.0
2015-06-17 13:45:00,115.41,115.47,115.39,115.41,6628.0,96.8806,96.931,96.8639,96.8806,6628.0
2015-06-17 13:50:00,115.43,115.56,115.43,115.56,3300.0,96.8974,97.0066,96.8974,97.0066,3300.0
2015-06-17 13:55:00,115.58,115.65,115.54,115.54,1712.0,97.0233,97.0821,96.9898,96.9898,1712.0
2015-06-17 14:00:00,115.51,116.09,115.14,115.87,24055.0,96.9646,97.4515,96.654,97.2668,24055.0
2015-06-17 14:05:00,115.85,116.12,115.79,116.12,3040.0,97.25,97.4767,97.1996,97.4767,3040.0
2015-06-17 14:10:00,116.11,116.11,115.87,116.01,5700.0,97.4683,97.4683,97.2668,97.3843,5700.0
2015-06-17 14:15:00,116.04,116.12,115.96,116.02,5107.0,97.4095,97.4767,97.3423,97.3927,5107.0
2015-06-17 14:20:00,116.0,116.0,115.88,115.92,5713.0,97.3759,97.3759,97.2752,97.3088,5713.0
2015-06-17 14:25:00,115.95,116.01,115.89,115.93,3660.0,97.3339,97.3843,97.2836,97.3172,3660.0
2015-06-17 14:30:00,115.88,116.09,115.87,116.06,3549.0,97.2752,97.4515,97.2668,97.4263,3549.0
2015-06-17 14:35:00,116.06,116.25,116.02,116.25,5607.0,97.4263,97.5858,97.3927,97.5858,5607.0
2015-06-17 14:40:00,116.25,116.55,116.25,116.55,10754.0,97.5858,97.8376,97.5858,97.8376,10754.0
2015-06-17 14:45:00,116.55,116.69,116.49,116.61,15476.0,97.8376,97.9551,97.7872,97.888,15476.0
2015-06-17 14:50:00,116.63,116.75,116.59,116.74,5676.0,97.9048,98.0055,97.8712,97.9971,5676.0
2015-06-17 14:55:00,116.74,116.78,116.66,116.71,7970.0,97.9971,98.0307,97.93,97.9719,7970.0
2015-06-17 15:00:00,116.71,116.73,116.62,116.65,8528.0,97.9719,97.9887,97.8964,97.9216,8528.0
2015-06-17 15:05:00,116.65,116.69,116.61,116.62,9996.0,97.9216,97.9551,97.888,97.8964,9996.0
2015-06-17 15:10:00,116.64,116.71,116.63,116.64,7712.0,97.9132,97.9719,97.9048,97.9132,7712.0
2015-06-17 15:15:00,116.66,116.79,116.66,116.7,13193.0,97.93,98.0391,97.93,97.9635,13193.0
2015-06-17 15:20:00,116.71,116.79,116.7,116.72,10994.0,97.9719,98.0391,97.9635,97.9803,10994.0
2015-06-17 15:25:00,116.72,116.77,116.67,116.76,8152.0,97.9803,98.0223,97.9383,98.0139,8152.0
2015-06-17 15:30:00,116.77,116.82,116.72,116.77,14150.0,98.0223,98.0643,97.9803,98.0223,14150.0
2015-06-17 15:35:00,116.79,116.83,116.76,116.79,16922.0,98.0391,98.0727,98.0139,98.0391,16922.0
2015-06-17 15:40:00,116.76,116.76,116.64,116.64,7712.0,98.0139,98.0139,97.9132,97.9132,7712.0
2015-06-17 15:45:00,116.65,116.73,116.46,116.51,21047.0,97.9216,97.9887,97.7621,97.804,21047.0
2015-06-17 15:50:00,116.53,116.64,116.5,116.64,18847.0,97.8208,97.9132,97.7956,97.9132,18847.0
2015-06-17 15:55:00,116.65,116.69,116.61,116.63,51425.0,97.9216,97.9551,97.888,97.9048,51425.0
2015-06-18 09:30:00,117.12,117.33,117.03,117.11,23089.0,98.3161,98.4924,98.2405,98.3077,23089.0
2015-06-18 09:35:00,117.0,117.22,116.79,117.01,2010.0,98.2154,98.4,98.0391,98.2238,2010.0
2015-06-18 09:40:00,117.04,117.18,116.99,117.0,5530.0,98.2489,98.3665,98.207,98.2154,5530.0
2015-06-18 09:45:00,117.11,117.3,116.95,117.07,66863.0,98.3077,98.4672,98.1734,98.2741,66863.0
2015-06-18 09:50:00,117.08,117.47,117.08,117.44,6429.0,98.2825,98.6099,98.2825,98.5847,6429.0
2015-06-18 09:55:00,117.47,117.47,117.4,117.46,3500.0,98.6099,98.6099,98.5511,98.6015,3500.0
2015-06-18 10:00:00,117.5,117.65,117.41,117.5,11926.0,98.6351,98.761,98.5595,98.6351,11926.0
2015-06-18 10:05:00,117.45,117.85,117.45,117.76,10358.0,98.5931,98.9289,98.5931,98.8533,10358.0
2015-06-18 10:10:00,117.77,117.79,117.68,117.71,3100.0,98.8617,98.8785,98.7862,98.8114,3100.0
2015-06-18 10:15:00,117.71,117.89,117.69,117.69,9966.0,98.8114,98.9625,98.7946,98.7946,9966.0
2015-06-18 10:20:00,117.66,118.05,117.66,118.04,14133.0,98.7694,99.0968,98.7694,99.0884,14133.0
2015-06-18 10:25:00,118.02,118.1,118.01,118.01,7654.0,99.0716,99.1388,99.0632,99.0632,7654.0
2015-06-18 10:30:00,118.01,118.04,117.79,117.87,6677.0,99.0632,99.0884,98.8785,98.9457,6677.0
2015-06-18 10:35:00,117.88,118.06,117.85,118.0,17656.0,98.9541,99.1052,98.9289,99.0548,17656.0
2015-06-18 10:40:00,118.0,118.02,117.98,118.0,29839.0,99.0548,99.0716,99.038,99.0548,29839.0
2015-06-18 10:45:00,118.0,118.11,118.0,118.09,9882.0,99.0548,99.1472,99.0548,99.1304,9882.0
2015-06-18 10:50:00,118.1,118.12,118.05,118.06,5166.0,99.1388,99.1555,99.0968,99.1052,5166.0
2015-06-18 10:55:00,118.03,118.16,118.03,118.13,4262.0,99.08,99.1891,99.08,99.1639,4262.0
2015-06-18 11:00:00,118.18,118.18,118.11,118.11,8837.0,99.2059,99.2059,99.1472,99.1472,8837.0
2015-06-18 11:05:00,118.11,118.22,118.11,118.13,15279.0,99.1472,99.2395,99.1472,99.1639,15279.0
2015-06-18 11:10:00,118.14,118.21,118.09,118.2,5985.0,99.1723,99.2311,99.1304,99.2227,5985.0
2015-06-18 11:15:00,118.21,118.22,118.05,118.07,9206.0,99.2311,99.2395,99.0968,99.1136,9206.0
2015-06-18 11:20:00,118.06,118.07,117.94,117.95,4166.0,99.1052,99.1136,99.0044,99.0128,4166.0
2015-06-18 11:25:00,117.96,118.1,117.93,118.08,5865.0,99.0212,99.1388,98.9961,99.122,5865.0
2015-06-18 11:30:00,118.07,118.16,118.03,118.16,2113.0,99.1136,99.1891,99.08,99.1891,2113.0
2015-06-18 11:35:00,118.18,118.2,118.14,118.14,4568.0,99.2059,99.2227,99.1723,99.1723,4568.0
2015-06-18 11:40:00,118.15,118.24,118.12,118.13,11033.0,99.1807,99.2563,99.1555,99.1639,11033.0
2015-06-18 11:45:00,118.11,118.13,117.98,118.0,6700.0,99.1472,99.1639,99.038,99.0548,6700.0
2015-06-18 11:50:00,118.0,118.01,117.93,117.97,4623.0,99.0548,99.0632,98.9961,99.0296,4623.0
2015-06-18 11:55:00,118.01,118.07,117.96,118.04,3834.0,99.0632,99.1136,99.0212,99.0884,3834.0
2015-06-18 12:00:00,118.07,118.13,117.99,117.99,7144.0,99.1136,99.1639,99.0464,99.0464,7144.0
2015-06-18 12:05:00,118.01,118.01,117.84,118.0,6613.0,99.0632,99.0632,98.9205,99.0548,6613.0
2015-06-18 12:10:00,118.01,118.06,117.98,118.01,2792.0,99.0632,99.1052,99.038,99.0632,2792.0
2015-06-18 12:15:00,118.01,118.01,117.91,117.94,2239.0,99.0632,99.0632,98.9793,99.0044,2239.0
2015-06-18 12:20:00,117.95,118.03,117.94,118.0,31057.0,99.0128,99.08,99.0044,99.0548,31057.0
2015-06-18 12:25:00,117.97,117.98,117.9,117.92,4975.0,99.0296,99.038,98.9709,98.9877,4975.0
2015-06-18 12:30:00,117.95,118.04,117.93,118.0,31018.0,99.0128,99.0884,98.9961,99.0548,31018.0
2015-06-18 12:35:00,117.97,118.0,117.83,117.89,4777.0,99.0296,99.0548,98.9121,98.9625,4777.0
2015-06-18 12:40:00,117.88,117.89,117.83,117.89,4000.0,98.9541,98.9625,98.9121,98.9625,4000.0
2015-06-18 12:45:00,117.89,117.93,117.87,117.88,4191.0,98.9625,98.9961,98.9457,98.9541,4191.0
2015-06-18 12:50:00,117.9,117.96,117.9,117.96,1800.0,98.9709,99.0212,98.9709,99.0212,1800.0
2015-06-18 12:55:00,117.94,117.96,117.88,117.9,3161.0,99.0044,99.0212,98.9541,98.9709,3161.0
2015-06-18 13:00:00,117.9,117.93,117.85,117.89,7813.0,98.9709,98.9961,98.9289,98.9625,7813.0
2015-06-18 13:05:00,117.87,117.9,117.81,117.82,7605.0,98.9457,98.9709,98.8953,98.9037,7605.0
2015-06-18 13:10:00,117.74,117.84,117.74,117.81,7173.0,98.8366,98.9205,98.8366,98.8953,7173.0
2015-06-18 13:15:00,117.78,117.78,117.69,117.71,3234.0,98.8701,98.8701,98.7946,98.8114,3234.0
2015-06-18 13:20:00,117.71,117.72,117.63,117.69,5116.0,98.8114,98.8198,98.7442,98.7946,5116.0
2015-06-18 13:25:00,117.68,117.77,117.64,117.75,11084.0,98.7862,98.8617,98.7526,98.845,11084.0
2015-06-18 13:30:00,117.8,117.95,117.8,117.85,9675.0,98.8869,99.0128,98.8869,98.9289,9675.0
2015-06-18 13:35:00,117.86,117.9,117.82,117.82,16000.0,98.9373,98.9709,98.9037,98.9037,16000.0
2015-06-18 13:40:00,117.81,117.84,117.77,117.77,5328.0,98.8953,98.9205,98.8617,98.8617,5328.0
2015-06-18 13:45:00,117.76,117.82,117.76,117.8,6001.0,98.8533,98.9037,98.8533,98.8869,6001.0
2015-06-18 13:50:00,117.79,117.81,117.75,117.8,7451.0,98.8785,98.8953,98.845,98.8869,7451.0
2015-06-18 13:55:00,117.81,117.86,117.81,117.83,7033.0,98.8953,98.9373,98.8953,98.9121,7033.0
2015-06-18 14:00:00,117.83,117.9,117.79,117.84,30712.0,98.9121,98.9709,98.8785,98.9205,30712.0
2015-06-18 14:05:00,117.83,117.9,117.78,117.87,23727.0,98.9121,98.9709,98.8701,98.9457,23727.0
2015-06-18 14:10:00,117.86,117.9,117.84,117.89,12372.0,98.9373,98.9709,98.9205,98.9625,12372.0
2015-06-18 14:15:00,117.89,117.9,117.81,117.82,15085.0,98.9625,98.9709,98.8953,98.9037,15085.0
2015-06-18 14:20:00,117.82,117.9,117.79,117.84,12899.0,98.9037,98.9709,98.8785,98.9205,12899.0
2015-06-18 14:25:00,117.83,117.86,117.79,117.86,10850.0,98.9121,98.9373,98.8785,98.9373,10850.0
2015-06-18 14:30:00,117.86,117.9,117.8,117.8,27300.0,98.9373,98.9709,98.8869,98.8869,27300.0
2015-06-18 14:35:00,117.8,117.85,117.77,117.8,28050.0,98.8869,98.9289,98.8617,98.8869,28050.0
2015-06-18 14:40:00,117.8,117.81,117.7,117.81,27661.0,98.8869,98.8953,98.803,98.8953,27661.0
2015-06-18 14:45:00,117.81,117.81,117.77,117.81,10300.0,98.8953,98.8953,98.8617,98.8953,10300.0
2015-06-18 14:50:00,117.81,117.85,117.74,117.8,7695.0,98.8953,98.9289,98.8366,98.8869,7695.0
2015-06-18 14:55:00,117.8,117.84,117.75,117.84,13400.0,98.8869,98.9205,98.845,98.9205,13400.0
2015-06-18 15:00:00,117.83,117.85,117.8,117.82,6862.0,98.9121,98.9289,98.8869,98.9037,6862.0
2015-06-18 15:05:00,117.82,117.85,117.79,117.81,12976.0,98.9037,98.9289,98.8785,98.8953,12976.0
2015-06-18 15:10:00,117.8,117.83,117.76,117.76,9650.0,98.8869,98.9121,98.8533,98.8533,9650.0
2015-06-18 15:15:00,117.77,117.78,117.7,117.76,21758.0,98.8617,98.8701,98.803,98.8533,21758.0
2015-06-18 15:20:00,117.78,117.82,117.74,117.82,14221.0,98.8701,98.9037,98.8366,98.9037,14221.0
2015-06-18 15:25:00,117.82,117.84,117.73,117.76,93169.0,98.9037,98.9205,98.8282,98.8533,93169.0
2015-06-18 15:30:00,117.75,117.86,117.74,117.75,29901.0,98.845,98.9373,98.8366,98.845,29901.0
2015-06-18 15:35:00,117.74,117.8,117.69,117.79,112352.0,98.8366,98.8869,98.7946,98.8785,112352.0
2015-06-18 15:40:00,117.8,117.81,117.75,117.76,33290.0,98.8869,98.8953,98.845,98.8533,33290.0
2015-06-18 15:45:00,117.75,117.82,117.72,117.77,43346.0,98.845,98.9037,98.8198,98.8617,43346.0
2015-06-18 15:50:00,117.77,117.81,117.74,117.8,54128.0,98.8617,98.8953,98.8366,98.8869,54128.0
2015-06-18 15:55:00,117.8,117.83,117.78,117.78,248353.0,98.8869,98.9121,98.8701,98.8701,248353.0
2015-06-19 09:30:00,117.16,117.67,116.82,116.91,286973.0,98.3497,98.7778,98.0643,98.1398,286973.0
2015-06-19 09:35:00,116.86,117.61,116.86,117.61,7678.0,98.0978,98.7274,98.0978,98.7274,7678.0
2015-06-19 09:40:00,117.67,117.68,117.31,117.51,11773.0,98.7778,98.7862,98.4756,98.6435,11773.0
2015-06-19 09:45:00,117.48,117.56,117.29,117.29,3500.0,98.6183,98.6855,98.4588,98.4588,3500.0
2015-06-19 09:50:00,117.36,117.41,117.26,117.33,11100.0,98.5176,98.5595,98.4336,98.4924,11100.0
2015-06-19 09:55:00,117.32,117.4,117.28,117.38,5106.0,98.484,98.5511,98.4504,98.5344,5106.0
2015-06-19 10:00:00,117.4,117.51,117.38,117.41,7264.0,98.5511,98.6435,98.5344,98.5595,7264.0
2015-06-19 10:05:00,117.46,117.7,117.46,117.63,11228.0,98.6015,98.803,98.6015,98.7442,11228.0
2015-06-19 10:10:00,117.61,117.78,117.6,117.75,6898.0,98.7274,98.8701,98.719,98.845,6898.0
2015-06-19 10:15:00,117.71,117.74,117.55,117.6,11082.0,98.8114,98.8366,98.6771,98.719,11082.0
2015-06-19 10:20:00,117.59,117.67,117.54,117.64,7930.0,98.7106,98.7778,98.6687,98.7526,7930.0
2015-06-19 10:25:00,117.67,117.67,117.46,117.49,15090.0,98.7778,98.7778,98.6015,98.6267,15090.0
2015-06-19 10:30:00,117.49,117.54,117.49,117.49,15239.0,98.6267,98.6687,98.6267,98.6267,15239.0
2015-06-19 10:35:00,117.5,117.51,117.4,117.45,915468.0,98.6351,98.6435,98.5511,98.5931,915468.0
2015-06-19 10:40:00,117.48,117.58,117.47,117.53,20093.0,98.6183,98.7022,98.6099,98.6603,20093.0
2015-06-19 10:45:00,117.55,117.72,117.53,117.68,34367.0,98.6771,98.8198,98.6603,98.7862,34367.0
2015-06-19 10:50:00,117.69,117.72,117.66,117.68,30536.0,98.7946,98.8198,98.7694,98.7862,30536.0
2015-06-19 10:55:00,117.68,117.76,117.64,117.75,12853.0,98.7862,98.8533,98.7526,98.845,12853.0
2015-06-19 11:00:00,117.73,117.93,117.73,117.92,12351.0,98.8282,98.9961,98.8282,98.9877,12351.0
2015-06-19 11:05:00,117.96,117.97,117.89,117.97,4125.0,99.0212,99.0296,98.9625,99.0296,4125.0
2015-06-19 11:10:00,118.0,118.0,117.96,117.98,2900.0,99.0548,99.0548,99.0212,99.038,2900.0
2015-06-19 11:15:00,118.0,118.02,117.93,117.99,7119.0,99.0548,99.0716,98.9961,99.0464,7119.0
2015-06-19 11:20:00,117.98,118.0,117.93,117.97,2500.0,99.038,99.0548,98.9961,99.0296,2500.0
2015-06-19 11:25:00,117.96,117.98,117.86,117.88,9133.0,99.0212,99.038,98.9373,98.9541,9133.0
2015-06-19 11:30:00,117.86,117.87,117.78,117.78,4569.0,98.9373,98.9457,98.8701,98.8701,4569.0
2015-06-19 11:35:00,117.78,117.81,117.77,117.78,2428.0,98.8701,98.8953,98.8617,98.8701,2428.0
2015-06-19 11:40:00,117.78,117.83,117.78,117.79,3830.0,98.8701,98.9121,98.8701,98.8785,3830.0
2015-06-19 11:45:00,117.8,117.81,117.75,117.79,2968.0,98.8869,98.8953,98.845,98.8785,2968.0
2015-06-19 11:50:00,117.83,117.88,117.82,117.86,3704.0,98.9121,98.9541,98.9037,98.9373,3704.0
2015-06-19 11:55:00,117.85,117.94,117.85,117.94,5952.0,98.9289,99.0044,98.9289,99.0044,5952.0
2015-06-19 12:00:00,117.91,117.98,117.91,117.91,11211.0,98.9793,99.038,98.9793,98.9793,11211.0
2015-06-19 12:05:00,117.94,117.94,117.85,117.91,1922.0,99.0044,99.0044,98.9289,98.9793,1922.0
2015-06-19 12:10:00,117.91,117.97,117.89,117.97,1415.0,98.9793,99.0296,98.9625,99.0296,1415.0
2015-06-19 12:15:00,117.96,117.97,117.94,117.96,1400.0,99.0212,99.0296,99.0044,99.0212,1400.0
2015-06-19 12:20:00,117.97,117.97,117.77,117.78,8500.0,99.0296,99.0296,98.8617,98.8701,8500.0
2015-06-19 12:25:00,117.78,117.84,117.78,117.78,3252.0,98.8701,98.9205,98.8701,98.8701,3252.0
2015-06-19 12:30:00,117.79,117.86,117.76,117.86,1838.0,98.8785,98.9373,98.8533,98.9373,1838.0
2015-06-19 12:35:00,117.91,117.96,117.91,117.96,3410.0,98.9793,99.0212,98.9793,99.0212,3410.0
2015-06-19 12:40:00,117.93,117.99,117.91,117.92,14464.0,98.9961,99.0464,98.9793,98.9877,14464.0
2015-06-19 12:45:00,117.92,117.95,117.92,117.95,2000.0,98.9877,99.0128,98.9877,99.0128,2000.0
2015-06-19 12:50:00,117.95,117.95,117.88,117.92,2777.0,99.0128,99.0128,98.9541,98.9877,2777.0
2015-06-19 12:55:00,117.92,117.93,117.91,117.93,1500.0,98.9877,98.9961,98.9793,98.9961,1500.0
2015-06-19 13:00:00,117.93,117.93,117.9,117.93,1727.0,98.9961,98.9961,98.9709,98.9961,1727.0
2015-06-19 13:05:00,117.9,117.91,117.88,117.88,3402.0,98.9709,98.9793,98.9541,98.9541,3402.0
2015-06-19 13:10:00,117.89,117.96,117.89,117.92,1700.0,98.9625,99.0212,98.9625,98.9877,1700.0
2015-06-19 13:15:00,117.94,117.97,117.92,117.96,5773.0,99.0044,99.0296,98.9877,99.0212,5773.0
2015-06-19 13:20:00,117.95,117.99,117.92,117.98,3646.0,99.0128,99.0464,98.9877,99.038,3646.0
2015-06-19 13:25:00,117.98,117.99,117.96,117.96,3000.0,99.038,99.0464,99.0212,99.0212,3000.0
2015-06-19 13:30:00,117.96,118.0,117.94,117.99,5961.0,99.0212,99.0548,99.0044,99.0464,5961.0
2015-06-19 13:35:00,117.98,118.02,117.98,118.01,9768.0,99.038,99.0716,99.038,99.0632,9768.0
2015-06-19 13:40:00,118.01,118.02,117.89,117.9,7401.0,99.0632,99.0716,98.9625,98.9709,7401.0
2015-06-19 13:45:00,117.9,117.93,117.89,117.92,3009.0,98.9709,98.9961,98.9625,98.9877,3009.0
2015-06-19 13:50:00,117.95,117.96,117.92,117.94,1630.0,99.0128,99.0212,98.9877,99.0044,1630.0
2015-06-19 13:55:00,117.92,117.93,117.86,117.86,6334.0,98.9877,98.9961,98.9373,98.9373,6334.0
2015-06-19 14:00:00,117.87,117.88,117.84,117.86,6385.0,98.9457,98.9541,98.9205,98.9373,6385.0
2015-06-19 14:05:00,117.85,117.85,117.79,117.79,7971.0,98.9289,98.9289,98.8785,98.8785,7971.0
2015-06-19 14:10:00,117.79,117.85,117.77,117.77,3800.0,98.8785,98.9289,98.8617,98.8617,3800.0
2015-06-19 14:15:00,117.78,117.8,117.76,117.78,5957.0,98.8701,98.8869,98.8533,98.8701,5957.0
2015-06-19 14:20:00,117.79,117.79,117.63,117.64,3157.0,98.8785,98.8785,98.7442,98.7526,3157.0
2015-06-19 14:25:00,117.64,117.64,117.55,117.56,4239.0,98.7526,98.7526,98.6771,98.6855,4239.0
2015-06-19 14:30:00,117.55,117.56,117.5,117.56,4906.0,98.6771,98.6855,98.6351,98.6855,4906.0
2015-06-19 14:35:00,117.56,117.58,117.51,117.54,12480.0,98.6855,98.7022,98.6435,98.6687,12480.0
2015-06-19 14:40:00,117.55,117.55,117.5,117.53,4144.0,98.6771,98.6771,98.6351,98.6603,4144.0
2015-06-19 14:45:00,117.52,117.52,117.44,117.46,4814.0,98.6519,98.6519,98.5847,98.6015,4814.0
2015-06-19 14:50:00,117.47,117.47,117.41,117.42,7105.0,98.6099,98.6099,98.5595,98.5679,7105.0
2015-06-19 14:55:00,117.43,117.44,117.41,117.44,8408.0,98.5763,98.5847,98.5595,98.5847,8408.0
2015-06-19 15:00:00,117.43,117.44,117.38,117.41,4042.0,98.5763,98.5847,98.5344,98.5595,4042.0
2015-06-19 15:05:00,117.41,117.41,117.38,117.38,6357.0,98.5595,98.5595,98.5344,98.5344,6357.0
2015-06-19 15:10:00,117.39,117.43,117.37,117.38,8819.0,98.5427,98.5763,98.526,98.5344,8819.0
2015-06-19 15:15:00,117.39,117.43,117.36,117.43,8105.0,98.5427,98.5763,98.5176,98.5763,8105.0
2015-06-19 15:20:00,117.43,117.47,117.42,117.46,14277.0,98.5763,98.6099,98.5679,98.6015,14277.0
2015-06-19 15:25:00,117.46,117.49,117.45,117.46,7120.0,98.6015,98.6267,98.5931,98.6015,7120.0
2015-06-19 15:30:00,117.45,117.55,117.44,117.55,11346.0,98.5931,98.6771,98.5847,98.6771,11346.0
2015-06-19 15:35:00,117.55,117.56,117.52,117.52,8363.0,98.6771,98.6855,98.6519,98.6519,8363.0
2015-06-19 15:40:00,117.54,117.54,117.5,117.53,19846.0,98.6687,98.6687,98.6351,98.6603,19846.0
2015-06-19 15:45:00,117.53,117.6,117.5,117.59,22941.0,98.6603,98.719,98.6351,98.7106,22941.0
2015-06-19 15:50:00,117.59,117.6,117.43,117.45,27987.0,98.7106,98.719,98.5763,98.5931,27987.0
2015-06-19 15:55:00,117.44,117.51,117.3,117.3,79898.0,98.5847,98.6435,98.4672,98.4672,79898.0
2015-06-22 09:30:00,118.0,118.13,117.93,118.12,17771.0,99.0548,99.1639,98.9961,99.1555,17771.0
2015-06-22 09:35:00,118.21,118.28,117.82,117.9,17400.0,99.2311,99.2899,98.9037,98.9709,17400.0
2015-06-22 09:40:00,117.85,117.93,117.76,117.86,6010.0,98.9289,98.9961,98.8533,98.9373,6010.0
2015-06-22 09:45:00,117.89,118.0,117.79,117.95,5000.0,98.9625,99.0548,98.8785,99.0128,5000.0
2015-06-22 09:50:00,118.01,118.1,117.98,118.03,4512.0,99.0632,99.1388,99.038,99.08,4512.0
2015-06-22 09:55:00,118.02,118.02,117.81,117.81,6054.0,99.0716,99.0716,98.8953,98.8953,6054.0
2015-06-22 10:00:00,117.86,117.88,117.76,117.88,6133.0,98.9373,98.9541,98.8533,98.9541,6133.0
2015-06-22 10:05:00,117.88,118.22,117.88,118.15,5569.0,98.9541,99.2395,98.9541,99.1807,5569.0
2015-06-22 10:10:00,118.14,118.27,118.11,118.22,6260.0,99.1723,99.2815,99.1472,99.2395,6260.0
2015-06-22 10:15:00,118.29,118.34,118.26,118.34,3293.0,99.2983,99.3402,99.2731,99.3402,3293.0
2015-06-22 10:20:00,118.29,118.43,118.25,118.43,5865.0,99.2983,99.4158,99.2647,99.4158,5865.0
2015-06-22 10:25:00,118.34,118.38,118.32,118.37,5300.0,99.3402,99.3738,99.3234,99.3654,5300.0
2015-06-22 10:30:00,118.37,118.47,118.35,118.35,4461.0,99.3654,99.4494,99.3486,99.3486,4461.0
2015-06-22 10:35:00,118.31,118.36,118.22,118.31,8392.0,99.315,99.357,99.2395,99.315,8392.0
2015-06-22 10:40:00,118.3,118.47,118.25,118.42,9312.0,99.3066,99.4494,99.2647,99.4074,9312.0
2015-06-22 10:45:00,118.47,118.47,118.36,118.36,7885.0,99.4494,99.4494,99.357,99.357,7885.0
2015-06-22 10:50:00,118.33,118.37,118.28,118.37,3608.0,99.3318,99.3654,99.2899,99.3654,3608.0
2015-06-22 10:55:00,118.34,118.36,118.26,118.36,3347.0,99.3402,99.357,99.2731,99.357,3347.0
2015-06-22 11:00:00,118.34,118.41,118.3,118.41,4900.0,99.3402,99.399,99.3066,99.399,4900.0
2015-06-22 11:05:00,118.38,118.42,118.34,118.36,4800.0,99.3738,99.4074,99.3402,99.357,4800.0
2015-06-22 11:10:00,118.34,118.4,118.34,118.36,5327.0,99.3402,99.3906,99.3402,99.357,5327.0
2015-06-22 11:15:00,118.38,118.47,118.36,118.44,7128.0,99.3738,99.4494,99.357,99.4242,7128.0
2015-06-22 11:20:00,118.46,118.55,118.45,118.54,8044.0,99.441,99.5165,99.4326,99.5081,8044.0
2015-06-22 11:25:00,118.56,118.64,118.52,118.56,12060.0,99.5249,99.5921,99.4913,99.5249,12060.0
2015-06-22 11:30:00,118.59,118.61,118.53,118.59,3995.0,99.5501,99.5669,99.4997,99.5501,3995.0
2015-06-22 11:35:00,118.58,118.62,118.51,118.51,6284.0,99.5417,99.5753,99.4829,99.4829,6284.0
2015-06-22 11:40:00,118.5,118.5,118.36,118.4,2944.0,99.4745,99.4745,99.357,99.3906,2944.0
2015-06-22 11:45:00,118.43,118.45,118.31,118.32,6190.0,99.4158,99.4326,99.315,99.3234,6190.0
2015-06-22 11:50:00,118.34,118.36,118.3,118.3,2935.0,99.3402,99.357,99.3066,99.3066,2935.0
2015-06-22 11:55:00,118.29,118.29,118.09,118.09,5100.0,99.2983,99.2983,99.1304,99.1304,5100.0
2015-06-22 12:00:00,118.09,118.15,118.05,118.12,13208.0,99.1304,99.1807,99.0968,99.1555,13208.0
2015-06-22 12:05:00,118.13,118.19,118.12,118.18,4600.0,99.1639,99.2143,99.1555,99.2059,4600.0
2015-06-22 12:10:00,118.18,118.18,118.08,118.13,3542.0,99.2059,99.2059,99.122,99.1639,3542.0
2015-06-22 12:15:00,118.16,118.22,118.16,118.2,6918.0,99.1891,99.2395,99.1891,99.2227,6918.0
2015-06-22 12:20:00,118.18,118.2,118.01,118.01,21817.0,99.2059,99.2227,99.0632,99.0632,21817.0
2015-06-22 12:25:00,118.03,118.06,117.97,118.03,5676.0,99.08,99.1052,99.0296,99.08,5676.0
2015-06-22 12:30:00,118.05,118.11,118.05,118.1,7236.0,99.0968,99.1472,99.0968,99.1388,7236.0
2015-06-22 12:35:00,118.09,118.12,118.08,118.12,3099.0,99.1304,99.1555,99.122,99.1555,3099.0
2015-06-22 12:40:00,118.11,118.13,118.02,118.02,4278.0,99.1472,99.1639,99.0716,99.0716,4278.0
2015-06-22 12:45:00,118.04,118.14,118.03,118.13,23367.0,99.0884,99.1723,99.08,99.1639,23367.0
2015-06-22 12:50:00,118.14,118.22,118.14,118.2,5907.0,99.1723,99.2395,99.1723,99.2227,5907.0
2015-06-22 12:55:00,118.2,118.22,118.16,118.19,11101.0,99.2227,99.2395,99.1891,99.2143,11101.0
2015-06-22 13:00:00,118.2,118.24,118.19,118.24,4600.0,99.2227,99.2563,99.2143,99.2563,4600.0
2015-06-22 13:05:00,118.24,118.29,118.24,118.27,6831.0,99.2563,99.2983,99.2563,99.2815,6831.0
2015-06-22 13:10:00,118.25,118.27,118.22,118.22,4800.0,99.2647,99.2815,99.2395,99.2395,4800.0
2015-06-22 13:15:00,118.19,118.22,118.08,118.08,3196.0,99.2143,99.2395,99.122,99.122,3196.0
2015-06-22 13:20:00,118.07,118.1,118.05,118.05,7041.0,99.1136,99.1388,99.0968,99.0968,7041.0
2015-06-22 13:25:00,118.02,118.02,117.95,117.95,2890.0,99.0716,99.0716,99.0128,99.0128,2890.0
2015-06-22 13:30:00,117.97,118.14,117.94,118.13,9990.0,99.0296,99.1723,99.0044,99.1639,9990.0
2015-06-22 13:35:00,118.12,118.12,118.08,118.1,1893.0,99.1555,99.1555,99.122,99.1388,1893.0
2015-06-22 13:40:00,118.1,118.1,118.05,118.05,30528.0,99.1388,99.1388,99.0968,99.0968,30528.0
2015-06-22 13:45:00,118.05,118.16,118.02,118.11,17789.0,99.0968,99.1891,99.0716,99.1472,17789.0
2015-06-22 13:50:00,118.09,118.14,118.07,118.11,5914.0,99.1304,99.1723,99.1136,99.1472,5914.0
2015-06-22 13:55:00,118.11,118.13,118.07,118.13,5623.0,99.1472,99.1639,99.1136,99.1639,5623.0
2015-06-22 14:00:00,118.16,118.2,118.14,118.2,3600.0,99.1891,99.2227,99.1723,99.2227,3600.0
2015-06-22 14:05:00,118.21,118.28,118.21,118.27,4500.0,99.2311,99.2899,99.2311,99.2815,4500.0
2015-06-22 14:10:00,118.26,118.33,118.26,118.32,7867.0,99.2731,99.3318,99.2731,99.3234,7867.0
2015-06-22 14:15:00,118.31,118.33,118.27,118.27,4543.0,99.315,99.3318,99.2815,99.2815,4543.0
2015-06-22 14:20:00,118.28,118.28,118.17,118.18,4451.0,99.2899,99.2899,99.1975,99.2059,4451.0
2015-06-22 14:25:00,118.13,118.14,118.05,118.07,4049.0,99.1639,99.1723,99.0968,99.1136,4049.0
2015-06-22 14:30:00,118.07,118.09,118.03,118.09,6724.0,99.1136,99.1304,99.08,99.1304,6724.0
2015-06-22 14:35:00,118.09,118.18,118.09,118.12,9804.0,99.1304,99.2059,99.1304,99.1555,9804.0
2015-06-22 14:40:00,118.11,118.18,118.09,118.16,9786.0,99.1472,99.2059,99.1304,99.1891,9786.0
2015-06-22 14:45:00,118.16,118.19,118.16,118.16,5295.0,99.1891,99.2143,99.1891,99.1891,5295.0
2015-06-22 14:50:00,118.15,118.29,118.11,118.29,4854.0,99.1807,99.2983,99.1472,99.2983,4854.0
2015-06-22 14:55:00,118.28,118.29,118.21,118.21,4514.0,99.2899,99.2983,99.2311,99.2311,4514.0
2015-06-22 15:00:00,118.24,118.27,118.17,118.2,7314.0,99.2563,99.2815,99.1975,99.2227,7314.0
2015-06-22 15:05:00,118.2,118.22,118.18,118.22,5369.0,99.2227,99.2395,99.2059,99.2395,5369.0
2015-06-22 15:10:00,118.22,118.25,118.15,118.15,23977.0,99.2395,99.2647,99.1807,99.1807,23977.0
2015-06-22 15:15:00,118.13,118.13,118.07,118.11,7238.0,99.1639,99.1639,99.1136,99.1472,7238.0
2015-06-22 15:20:00,118.12,118.21,118.09,118.21,9388.0,99.1555,99.2311,99.1304,99.2311,9388.0
2015-06-22 15:25:00,118.2,118.2,118.1,118.11,28779.0,99.2227,99.2227,99.1388,99.1472,28779.0
2015-06-22 15:30:00,118.13,118.14,118.1,118.13,10630.0,99.1639,99.1723,99.1388,99.1639,10630.0
2015-06-22 15:35:00,118.12,118.12,118.02,118.07,11759.0,99.1555,99.1555,99.0716,99.1136,11759.0
2015-06-22 15:40:00,118.06,118.13,118.06,118.12,12460.0,99.1052,99.1639,99.1052,99.1555,12460.0
2015-06-22 15:45:00,118.12,118.14,118.01,118.13,27639.0,99.1555,99.1723,99.0632,99.1639,27639.0
2015-06-22 15:50:00,118.12,118.17,118.09,118.1,15527.0,99.1555,99.1975,99.1304,99.1388,15527.0
2015-06-22 15:55:00,118.1,118.2,118.05,118.19,48930.0,99.1388,99.2227,99.0968,99.2143,48930.0
2015-06-23 09:30:00,118.48,118.69,118.06,118.26,15125.0,99.4577,99.634,99.1052,99.2731,15125.0
2015-06-23 09:35:00,118.12,118.39,117.97,117.97,6431.0,99.1555,99.3822,99.0296,99.0296,6431.0
2015-06-23 09:40:00,117.95,117.98,117.85,117.98,3502.0,99.0128,99.038,98.9289,99.038,3502.0
2015-06-23 09:45:00,117.89,118.14,117.89,118.09,6974.0,98.9625,99.1723,98.9625,99.1304,6974.0
2015-06-23 09:50:00,118.14,118.19,118.07,118.14,13958.0,99.1723,99.2143,99.1136,99.1723,13958.0
2015-06-23 09:55:00,118.15,118.58,118.15,118.58,22847.0,99.1807,99.5417,99.1807,99.5417,22847.0
2015-06-23 10:00:00,118.5,118.54,118.2,118.48,41151.0,99.4745,99.5081,99.2227,99.4577,41151.0
2015-06-23 10:05:00,118.52,118.54,118.19,118.2,6514.0,99.4913,99.5081,99.2143,99.2227,6514.0
2015-06-23 10:10:00,118.19,118.23,118.05,118.18,11271.0,99.2143,99.2479,99.0968,99.2059,11271.0
2015-06-23 10:15:00,118.17,118.52,118.16,118.36,50202.0,99.1975,99.4913,99.1891,99.357,50202.0
2015-06-23 10:20:00,118.37,118.5,118.34,118.48,29723.0,99.3654,99.4745,99.3402,99.4577,29723.0
2015-06-23 10:25:00,118.5,118.5,118.44,118.46,13000.0,99.4745,99.4745,99.4242,99.441,13000.0
2015-06-23 10:30:00,118.46,118.55,118.44,118.47,16812.0,99.441,99.5165,99.4242,99.4494,16812.0
2015-06-23 10:35:00,118.47,118.5,118.45,118.47,6564.0,99.4494,99.4745,99.4326,99.4494,6564.0
2015-06-23 10:40:00,118.46,118.5,118.43,118.46,30108.0,99.441,99.4745,99.4158,99.441,30108.0
2015-06-23 10:45:00,118.46,118.55,118.45,118.49,20784.0,99.441,99.5165,99.4326,99.4661,20784.0
2015-06-23 10:50:00,118.5,118.52,118.46,118.49,19269.0,99.4745,99.4913,99.441,99.4661,19269.0
2015-06-23 10:55:00,118.49,118.52,118.44,118.52,9900.0,99.4661,99.4913,99.4242,99.4913,9900.0
2015-06-23 11:00:00,118.53,118.53,118.45,118.51,16053.0,99.4997,99.4997,99.4326,99.4829,16053.0
2015-06-23 11:05:00,118.51,118.58,118.5,118.53,5351.0,99.4829,99.5417,99.4745,99.4997,5351.0
2015-06-23 11:10:00,118.53,118.55,118.48,118.5,6980.0,99.4997,99.5165,99.4577,99.4745,6980.0
2015-06-23 11:15:00,118.48,118.51,118.43,118.5,11495.0,99.4577,99.4829,99.4158,99.4745,11495.0
2015-06-23 11:20:00,118.5,118.54,118.45,118.49,18676.0,99.4745,99.5081,99.4326,99.4661,18676.0
2015-06-23 11:25:00,118.49,118.55,118.46,118.49,30477.0,99.4661,99.5165,99.441,99.4661,30477.0
2015-06-23 11:30:00,118.49,118.49,118.28,118.28,20611.0,99.4661,99.4661,99.2899,99.2899,20611.0
2015-06-23 11:35:00,118.32,118.39,118.26,118.27,3100.0,99.3234,99.3822,99.2731,99.2815,3100.0
2015-06-23 11:40:00,118.22,118.26,118.19,118.19,5278.0,99.2395,99.2731,99.2143,99.2143,5278.0
2015-06-23 11:45:00,118.21,118.21,118.16,118.18,5087.0,99.2311,99.2311,99.1891,99.2059,5087.0
2015-06-23 11:50:00,118.18,118.18,118.05,118.05,4929.0,99.2059,99.2059,99.0968,99.0968,4929.0
2015-06-23 11:55:00,118.07,118.07,117.9,117.9,7374.0,99.1136,99.1136,98.9709,98.9709,7374.0
2015-06-23 12:00:00,117.94,117.95,117.84,117.87,4510.0,99.0044,99.0128,98.9205,98.9457,4510.0
2015-06-23 12:05:00,117.87,117.87,117.76,117.76,4400.0,98.9457,98.9457,98.8533,98.8533,4400.0
2015-06-23 12:10:00,117.76,117.91,117.76,117.91,4576.0,98.8533,98.9793,98.8533,98.9793,4576.0
2015-06-23 12:15:00,117.91,117.92,117.87,117.87,4500.0,98.9793,98.9877,98.9457,98.9457,4500.0
2015-06-23 12:20:00,117.92,118.01,117.83,117.83,13856.0,98.9877,99.0632,98.9121,98.9121,13856.0
2015-06-23 12:25:00,117.83,117.87,117.82,117.86,3321.0,98.9121,98.9457,98.9037,98.9373,3321.0
2015-06-23 12:30:00,117.84,117.87,117.83,117.84,4192.0,98.9205,98.9457,98.9121,98.9205,4192.0
2015-06-23 12:35:00,117.81,117.89,117.81,117.84,6941.0,98.8953,98.9625,98.8953,98.9205,6941.0
2015-06-23 12:40:00,117.85,117.91,117.79,117.89,25054.0,98.9289,98.9793,98.8785,98.9625,25054.0
2015-06-23 12:45:00,117.89,118.0,117.88,117.99,41396.0,98.9625,99.0548,98.9541,99.0464,41396.0
2015-06-23 12:50:00,117.98,118.01,117.92,117.92,4900.0,99.038,99.0632,98.9877,98.9877,4900.0
2015-06-23 12:55:00,117.94,117.98,117.92,117.96,24313.0,99.0044,99.038,98.9877,99.0212,24313.0
2015-06-23 13:00:00,117.97,118.05,117.94,118.0,30817.0,99.0296,99.0968,99.0044,99.0548,30817.0
2015-06-23 13:05:00,118.0,118.09,117.94,118.02,15768.0,99.0548,99.1304,99.0044,99.0716,15768.0
2015-06-23 13:10:00,118.06,118.08,117.97,118.02,5600.0,99.1052,99.122,99.0296,99.0716,5600.0
2015-06-23 13:15:00,118.03,118.09,118.03,118.06,6550.0,99.08,99.1304,99.08,99.1052,6550.0
2015-06-23 13:20:00,118.08,118.12,118.03,118.06,17146.0,99.122,99.1555,99.08,99.1052,17146.0
2015-06-23 13:25:00,118.06,118.18,118.05,118.15,16271.0,99.1052,99.2059,99.0968,99.1807,16271.0
2015-06-23 13:30:00,118.14,118.14,118.07,118.1,11227.0,99.1723,99.1723,99.1136,99.1388,11227.0
2015-06-23 13:35:00,118.08,118.12,118.08,118.1,4854.0,99.122,99.1555,99.122,99.1388,4854.0
2015-06-23 13:40:00,118.11,118.16,118.11,118.14,3100.0,99.1472,99.1891,99.1472,99.1723,3100.0
2015-06-23 13:45:00,118.14,118.16,118.05,118.12,9767.0,99.1723,99.1891,99.0968,99.1555,9767.0
2015-06-23 13:50:00,118.12,118.14,118.07,118.12,7230.0,99.1555,99.1723,99.1136,99.1555,7230.0
2015-06-23 13:55:00,118.12,118.12,118.05,118.08,6465.0,99.1555,99.1555,99.0968,99.122,6465.0
2015-06-23 14:00:00,118.07,118.13,118.07,118.11,15444.0,99.1136,99.1639,99.1136,99.1472,15444.0
2015-06-23 14:05:00,118.12,118.22,118.08,118.22,39629.0,99.1555,99.2395,99.122,99.2395,39629.0
2015-06-23 14:10:00,118.2,118.24,118.19,118.2,11799.0,99.2227,99.2563,99.2143,99.2227,11799.0
2015-06-23 14:15:00,118.2,118.22,118.19,118.21,3769.0,99.2227,99.2395,99.2143,99.2311,3769.0
2015-06-23 14:20:00,118.21,118.25,118.21,118.24,3399.0,99.2311,99.2647,99.2311,99.2563,3399.0
2015-06-23 14:25:00,118.24,118.24,118.15,118.2,5900.0,99.2563,99.2563,99.1807,99.2227,5900.0
2015-06-23 14:30:00,118.2,118.23,118.15,118.19,19884.0,99.2227,99.2479,99.1807,99.2143,19884.0
2015-06-23 14:35:00,118.2,118.44,118.2,118.39,7022.0,99.2227,99.4242,99.2227,99.3822,7022.0
2015-06-23 14:40:00,118.36,118.43,118.36,118.41,5279.0,99.357,99.4158,99.357,99.399,5279.0
2015-06-23 14:45:00,118.41,118.44,118.41,118.41,6946.0,99.399,99.4242,99.399,99.399,6946.0
2015-06-23 14:50:00,118.41,118.41,118.37,118.39,6092.0,99.399,99.399,99.3654,99.3822,6092.0
2015-06-23 14:55:00,118.41,118.48,118.39,118.42,10331.0,99.399,99.4577,99.3822,99.4074,10331.0
2015-06-23 15:00:00,118.41,118.42,118.34,118.37,11607.0,99.399,99.4074,99.3402,99.3654,11607.0
2015-06-23 15:05:00,118.36,118.36,118.28,118.28,5270.0,99.357,99.357,99.2899,99.2899,5270.0
2015-06-23 15:10:00,118.3,118.33,118.29,118.32,2369.0,99.3066,99.3318,99.2983,99.3234,2369.0
2015-06-23 15:15:00,118.33,118.35,118.32,118.33,3486.0,99.3318,99.3486,99.3234,99.3318,3486.0
2015-06-23 15:20:00,118.31,118.35,118.26,118.35,12691.0,99.315,99.3486,99.2731,99.3486,12691.0
2015-06-23 15:25:00,118.35,118.46,118.34,118.45,20182.0,99.3486,99.441,99.3402,99.4326,20182.0
2015-06-23 15:30:00,118.45,118.51,118.43,118.51,16181.0,99.4326,99.4829,99.4158,99.4829,16181.0
2015-06-23 15:35:00,118.49,118.49,118.35,118.39,10261.0,99.4661,99.4661,99.3486,99.3822,10261.0
2015-06-23 15:40:00,118.4,118.4,118.32,118.32,8900.0,99.3906,99.3906,99.3234,99.3234,8900.0
2015-06-23 15:45:00,118.32,118.34,118.29,118.32,10003.0,99.3234,99.3402,99.2983,99.3234,10003.0
2015-06-23 15:50:00,118.32,118.32,118.27,118.29,13024.0,99.3234,99.3234,99.2815,99.2983,13024.0
2015-06-23 15:55:00,118.29,118.31,118.24,118.3,15144.0,99.2983,99.315,99.2563,99.3066,15144.0
2015-06-24 09:30:00,118.28,118.48,118.09,118.16,9761.0,99.2899,99.4577,99.1304,99.1891,9761.0
2015-06-24 09:35:00,118.15,118.39,118.1,118.15,5919.0,99.1807,99.3822,99.1388,99.1807,5919.0
2015-06-24 09:40:00,118.15,118.2,118.13,118.19,3712.0,99.1807,99.2227,99.1639,99.2143,3712.0
2015-06-24 09:45:00,118.22,118.27,118.12,118.26,18747.0,99.2395,99.2815,99.1555,99.2731,18747.0
2015-06-24 09:50:00,118.33,118.34,118.21,118.29,16041.0,99.3318,99.3402,99.2311,99.2983,16041.0
2015-06-24 09:55:00,118.28,118.32,118.2,118.25,4700.0,99.2899,99.3234,99.2227,99.2647,4700.0
2015-06-24 10:00:00,118.27,118.32,118.2,118.31,13111.0,99.2815,99.3234,99.2227,99.315,13111.0
2015-06-24 10:05:00,118.29,118.31,118.15,118.23,13400.0,99.2983,99.315,99.1807,99.2479,13400.0
2015-06-24 10:10:00,118.2,118.35,118.17,118.34,17092.0,99.2227,99.3486,99.1975,99.3402,17092.0
2015-06-24 10:15:00,118.3,118.39,118.26,118.37,17935.0,99.3066,99.3822,99.2731,99.3654,17935.0
2015-06-24 10:20:00,118.4,118.43,118.36,118.36,12550.0,99.3906,99.4158,99.357,99.357,12550.0
2015-06-24 10:25:00,118.37,118.49,118.36,118.44,14723.0,99.3654,99.4661,99.357,99.4242,14723.0
2015-06-24 10:30:00,118.47,118.49,118.37,118.4,5447.0,99.4494,99.4661,99.3654,99.3906,5447.0
2015-06-24 10:35:00,118.4,118.43,118.37,118.39,15529.0,99.3906,99.4158,99.3654,99.3822,15529.0
2015-06-24 10:40:00,118.39,118.4,118.36,118.39,14484.0,99.3822,99.3906,99.357,99.3822,14484.0
2015-06-24 10:45:00,118.4,118.46,118.35,118.43,38348.0,99.3906,99.441,99.3486,99.4158,38348.0
2015-06-24 10:50:00,118.38,118.42,118.31,118.38,13823.0,99.3738,99.4074,99.315,99.3738,13823.0
2015-06-24 10:55:00,118.38,118.41,118.32,118.41,10794.0,99.3738,99.399,99.3234,99.399,10794.0
2015-06-24 11:00:00,118.4,118.4,118.31,118.36,24824.0,99.3906,99.3906,99.315,99.357,24824.0
2015-06-24 11:05:00,118.36,118.43,118.32,118.38,19937.0,99.357,99.4158,99.3234,99.3738,19937.0
2015-06-24 11:10:00,118.37,118.43,118.33,118.34,16249.0,99.3654,99.4158,99.3318,99.3402,16249.0
2015-06-24 11:15:00,118.35,118.41,118.31,118.41,23349.0,99.3486,99.399,99.315,99.399,23349.0
2015-06-24 11:20:00,118.38,118.41,118.36,118.37,4686.0,99.3738,99.399,99.357,99.3654,4686.0
2015-06-24 11:25:00,118.36,118.41,118.36,118.39,8192.0,99.357,99.399,99.357,99.3822,8192.0
2015-06-24 11:30:00,118.4,118.41,118.34,118.34,13803.0,99.3906,99.399,99.3402,99.3402,13803.0
2015-06-24 11:35:00,118.37,118.43,118.34,118.37,8497.0,99.3654,99.4158,99.3402,99.3654,8497.0
2015-06-24 11:40:00,118.4,118.44,118.36,118.43,6222.0,99.3906,99.4242,99.357,99.4158,6222.0
2015-06-24 11:45:00,118.41,118.41,118.34,118.37,47523.0,99.399,99.399,99.3402,99.3654,47523.0
2015-06-24 11:50:00,118.38,118.42,118.36,118.37,10510.0,99.3738,99.4074,99.357,99.3654,10510.0
2015-06-24 11:55:00,118.37,118.42,118.36,118.4,27948.0,99.3654,99.4074,99.357,99.3906,27948.0
2015-06-24 12:00:00,118.38,118.4,118.25,118.26,47374.0,99.3738,99.3906,99.2647,99.2731,47374.0
2015-06-24 12:05:00,118.25,118.25,118.19,118.23,4233.0,99.2647,99.2647,99.2143,99.2479,4233.0
2015-06-24 12:10:00,118.23,118.39,118.18,118.38,6613.0,99.2479,99.3822,99.2059,99.3738,6613.0
2015-06-24 12:15:00,118.36,118.36,118.31,118.31,4342.0,99.357,99.357,99.315,99.315,4342.0
2015-06-24 12:20:00,118.31,118.36,118.24,118.31,19181.0,99.315,99.357,99.2563,99.315,19181.0
2015-06-24 12:25:00,118.31,118.31,118.27,118.29,4000.0,99.315,99.315,99.2815,99.2983,4000.0
2015-06-24 12:30:00,118.29,118.32,118.24,118.29,14201.0,99.2983,99.3234,99.2563,99.2983,14201.0
2015-06-24 12:35:00,118.29,118.38,118.27,118.34,3900.0,99.2983,99.3738,99.2815,99.3402,3900.0
2015-06-24 12:40:00,118.29,118.32,118.22,118.28,5807.0,99.2983,99.3234,99.2395,99.2899,5807.0
2015-06-24 12:45:00,118.26,118.29,118.22,118.23,11914.0,99.2731,99.2983,99.2395,99.2479,11914.0
2015-06-24 12:50:00,118.23,118.29,118.22,118.25,23144.0,99.2479,99.2983,99.2395,99.2647,23144.0
2015-06-24 12:55:00,118.28,118.28,118.24,118.27,3695.0,99.2899,99.2899,99.2563,99.2815,3695.0
2015-06-24 13:00:00,118.25,118.26,118.22,118.23,5301.0,99.2647,99.2731,99.2395,99.2479,5301.0
2015-06-24 13:05:00,118.23,118.27,118.23,118.25,9175.0,99.2479,99.2815,99.2479,99.2647,9175.0
2015-06-24 13:10:00,118.25,118.25,118.21,118.24,10038.0,99.2647,99.2647,99.2311,99.2563,10038.0
2015-06-24 13:15:00,118.23,118.26,118.22,118.24,24410.0,99.2479,99.2731,99.2395,99.2563,24410.0
2015-06-24 13:20:00,118.23,118.27,118.2,118.25,28093.0,99.2479,99.2815,99.2227,99.2647,28093.0
2015-06-24 13:25:00,118.25,118.25,118.18,118.24,16651.0,99.2647,99.2647,99.2059,99.2563,16651.0
2015-06-24 13:30:00,118.22,118.26,118.21,118.22,18534.0,99.2395,99.2731,99.2311,99.2395,18534.0
2015-06-24 13:35:00,118.22,118.25,118.21,118.22,20182.0,99.2395,99.2647,99.2311,99.2395,20182.0
2015-06-24 13:40:00,118.22,118.25,118.21,118.23,38311.0,99.2395,99.2647,99.2311,99.2479,38311.0
2015-06-24 13:45:00,118.24,118.25,118.22,118.23,9478.0,99.2563,99.2647,99.2395,99.2479,9478.0
2015-06-24 13:50:00,118.22,118.24,118.22,118.22,23346.0,99.2395,99.2563,99.2395,99.2395,23346.0
2015-06-24 13:55:00,118.23,118.27,118.22,118.26,19667.0,99.2479,99.2815,99.2395,99.2731,19667.0
2015-06-24 14:00:00,118.26,118.32,118.26,118.3,4400.0,99.2731,99.3234,99.2731,99.3066,4400.0
2015-06-24 14:05:00,118.28,118.3,118.23,118.24,5724.0,99.2899,99.3066,99.2479,99.2563,5724.0
2015-06-24 14:10:00,118.25,118.25,118.17,118.17,8820.0,99.2647,99.2647,99.1975,99.1975,8820.0
2015-06-24 14:15:00,118.17,118.17,118.03,118.05,11317.0,99.1975,99.1975,99.08,99.0968,11317.0
2015-06-24 14:20:00,118.06,118.06,118.01,118.05,4900.0,99.1052,99.1052,99.0632,99.0968,4900.0
2015-06-24 14:25:00,118.05,118.06,118.02,118.02,5172.0,99.0968,99.1052,99.0716,99.0716,5172.0
2015-06-24 14:30:00,118.02,118.1,117.96,118.08,10681.0,99.0716,99.1388,99.0212,99.122,10681.0
2015-06-24 14:35:00,118.09,118.22,118.05,118.18,4215.0,99.1304,99.2395,99.0968,99.2059,4215.0
2015-06-24 14:40:00,118.19,118.2,118.14,118.14,4800.0,99.2143,99.2227,99.1723,99.1723,4800.0
2015-06-24 14:45:00,118.13,118.15,118.06,118.06,5082.0,99.1639,99.1807,99.1052,99.1052,5082.0
2015-06-24 14:50:00,118.07,118.21,118.07,118.19,5300.0,99.1136,99.2311,99.1136,99.2143,5300.0
2015-06-24 14:55:00,118.17,118.26,118.15,118.23,17083.0,99.1975,99.2731,99.1807,99.2479,17083.0
2015-06-24 15:00:00,118.25,118.25,118.21,118.22,9115.0,99.2647,99.2647,99.2311,99.2395,9115.0
2015-06-24 15:05:00,118.22,118.22,118.05,118.07,27626.0,99.2395,99.2395,99.0968,99.1136,27626.0
2015-06-24 15:10:00,118.08,118.08,117.99,118.02,4189.0,99.122,99.122,99.0464,99.0716,4189.0
2015-06-24 15:15:00,118.03,118.05,117.98,118.0,6354.0,99.08,99.0968,99.038,99.0548,6354.0
2015-06-24 15:20:00,118.0,118.04,117.97,118.03,9204.0,99.0548,99.0884,99.0296,99.08,9204.0
2015-06-24 15:25:00,118.04,118.11,118.03,118.1,21219.0,99.0884,99.1472,99.08,99.1388,21219.0
2015-06-24 15:30:00,118.11,118.15,118.09,118.11,6345.0,99.1472,99.1807,99.1304,99.1472,6345.0
2015-06-24 15:35:00,118.1,118.14,118.07,118.07,13522.0,99.1388,99.1723,99.1136,99.1136,13522.0
2015-06-24 15:40:00,118.09,118.09,117.99,118.04,19643.0,99.1304,99.1304,99.0464,99.0884,19643.0
2015-06-24 15:45:00,118.04,118.04,117.92,117.94,23516.0,99.0884,99.0884,98.9877,99.0044,23516.0
2015-06-24 15:50:00,117.92,118.0,117.92,117.96,16417.0,98.9877,99.0548,98.9877,99.0212,16417.0
2015-06-24 15:55:00,117.94,118.02,117.9,118.0,79830.0,99.0044,99.0716,98.9709,99.0548,79830.0
2015-06-25 09:30:00,118.1,118.12,117.97,118.08,9787.0,99.1388,99.1555,99.0296,99.122,9787.0
2015-06-25 09:35:00,118.13,118.29,117.82,117.92,13560.0,99.1639,99.2983,98.9037,98.9877,13560.0
2015-06-25 09:40:00,117.86,118.26,117.83,118.11,11371.0,98.9373,99.2731,98.9121,99.1472,11371.0
2015-06-25 09:45:00,118.14,118.19,118.02,118.07,21000.0,99.1723,99.2143,99.0716,99.1136,21000.0
2015-06-25 09:50:00,118.08,118.2,118.04,118.17,5461.0,99.122,99.2227,99.0884,99.1975,5461.0
2015-06-25 09:55:00,118.15,118.26,118.1,118.1,5784.0,99.1807,99.2731,99.1388,99.1388,5784.0
2015-06-25 10:00:00,118.1,118.16,118.06,118.11,14349.0,99.1388,99.1891,99.1052,99.1472,14349.0
2015-06-25 10:05:00,118.11,118.19,118.07,118.17,39902.0,99.1472,99.2143,99.1136,99.1975,39902.0
2015-06-25 10:10:00,118.18,118.23,118.11,118.15,6193.0,99.2059,99.2479,99.1472,99.1807,6193.0
2015-06-25 10:15:00,118.13,118.14,118.01,118.14,35718.0,99.1639,99.1723,99.0632,99.1723,35718.0
2015-06-25 10:20:00,118.15,118.21,118.1,118.15,23771.0,99.1807,99.2311,99.1388,99.1807,23771.0
2015-06-25 10:25:00,118.18,118.25,118.1,118.21,4500.0,99.2059,99.2647,99.1388,99.2311,4500.0
2015-06-25 10:30:00,118.18,118.22,118.13,118.15,4300.0,99.2059,99.2395,99.1639,99.1807,4300.0
2015-06-25 10:35:00,118.17,118.18,118.12,118.15,3244.0,99.1975,99.2059,99.1555,99.1807,3244.0
2015-06-25 10:40:00,118.15,118.15,118.02,118.06,8003.0,99.1807,99.1807,99.0716,99.1052,8003.0
2015-06-25 10:45:00,118.08,118.16,118.03,118.16,10500.0,99.122,99.1891,99.08,99.1891,10500.0
2015-06-25 10:50:00,118.18,118.18,118.07,118.1,5450.0,99.2059,99.2059,99.1136,99.1388,5450.0
2015-06-25 10:55:00,118.12,118.22,118.12,118.13,6515.0,99.1555,99.2395,99.1555,99.1639,6515.0
2015-06-25 11:00:00,118.18,118.27,118.14,118.18,9058.0,99.2059,99.2815,99.1723,99.2059,9058.0
2015-06-25 11:05:00,118.18,118.28,118.18,118.27,9200.0,99.2059,99.2899,99.2059,99.2815,9200.0
2015-06-25 11:10:00,118.28,118.3,118.24,118.27,11715.0,99.2899,99.3066,99.2563,99.2815,11715.0
2015-06-25 11:15:00,118.28,118.31,118.17,118.31,15650.0,99.2899,99.315,99.1975,99.315,15650.0
2015-06-25 11:20:00,118.31,118.4,118.3,118.38,34193.0,99.315,99.3906,99.3066,99.3738,34193.0
2015-06-25 11:25:00,118.39,118.51,118.38,118.51,35576.0,99.3822,99.4829,99.3738,99.4829,35576.0
2015-06-25 11:30:00,118.52,118.56,118.48,118.48,9476.0,99.4913,99.5249,99.4577,99.4577,9476.0
2015-06-25 11:35:00,118.44,118.44,118.31,118.32,3250.0,99.4242,99.4242,99.315,99.3234,3250.0
2015-06-25 11:40:00,118.28,118.28,118.2,118.25,3464.0,99.2899,99.2899,99.2227,99.2647,3464.0
2015-06-25 11:45:00,118.24,118.25,118.19,118.22,4400.0,99.2563,99.2647,99.2143,99.2395,4400.0
2015-06-25 11:50:00,118.22,118.33,118.21,118.27,6225.0,99.2395,99.3318,99.2311,99.2815,6225.0
2015-06-25 11:55:00,118.3,118.32,118.26,118.26,2518.0,99.3066,99.3234,99.2731,99.2731,2518.0
2015-06-25 12:00:00,118.28,118.31,118.26,118.27,2100.0,99.2899,99.315,99.2731,99.2815,2100.0
2015-06-25 12:05:00,118.27,118.45,118.27,118.43,3175.0,99.2815,99.4326,99.2815,99.4158,3175.0
2015-06-25 12:10:00,118.44,118.46,118.3,118.32,6248.0,99.4242,99.441,99.3066,99.3234,6248.0
2015-06-25 12:15:00,118.29,118.3,118.25,118.27,3843.0,99.2983,99.3066,99.2647,99.2815,3843.0
2015-06-25 12:20:00,118.27,118.28,118.2,118.23,9224.0,99.2815,99.2899,99.2227,99.2479,9224.0
2015-06-25 12:25:00,118.2,118.2,118.09,118.1,5300.0,99.2227,99.2227,99.1304,99.1388,5300.0
2015-06-25 12:30:00,118.09,118.18,118.09,118.18,32287.0,99.1304,99.2059,99.1304,99.2059,32287.0
2015-06-25 12:35:00,118.18,118.19,118.14,118.14,2000.0,99.2059,99.2143,99.1723,99.1723,2000.0
2015-06-25 12:40:00,118.13,118.14,118.1,118.13,6216.0,99.1639,99.1723,99.1388,99.1639,6216.0
2015-06-25 12:45:00,118.14,118.24,118.14,118.24,2811.0,99.1723,99.2563,99.1723,99.2563,2811.0
2015-06-25 12:50:00,118.26,118.27,118.21,118.21,2704.0,99.2731,99.2815,99.2311,99.2311,2704.0
2015-06-25 12:55:00,118.23,118.23,118.22,118.22,400.0,99.2479,99.2479,99.2395,99.2395,400.0
2015-06-25 13:00:00,118.21,118.21,118.13,118.14,29302.0,99.2311,99.2311,99.1639,99.1723,29302.0
2015-06-25 13:05:00,118.16,118.19,118.1,118.15,17150.0,99.1891,99.2143,99.1388,99.1807,17150.0
2015-06-25 13:10:00,118.11,118.23,118.11,118.2,7990.0,99.1472,99.2479,99.1472,99.2227,7990.0
2015-06-25 13:15:00,118.21,118.23,118.1,118.14,7750.0,99.2311,99.2479,99.1388,99.1723,7750.0
2015-06-25 13:20:00,118.14,118.14,118.07,118.14,3200.0,99.1723,99.1723,99.1136,99.1723,3200.0
2015-06-25 13:25:00,118.16,118.16,118.13,118.14,1850.0,99.1891,99.1891,99.1639,99.1723,1850.0
2015-06-25 13:30:00,118.14,118.14,118.08,118.11,1600.0,99.1723,99.1723,99.122,99.1472,1600.0
2015-06-25 13:35:00,118.11,118.14,118.08,118.09,6005.0,99.1472,99.1723,99.122,99.1304,6005.0
2015-06-25 13:40:00,118.09,118.09,118.04,118.06,1833.0,99.1304,99.1304,99.0884,99.1052,1833.0
2015-06-25 13:45:00,118.06,118.09,118.05,118.09,5739.0,99.1052,99.1304,99.0968,99.1304,5739.0
2015-06-25 13:50:00,118.08,118.09,118.0,118.01,6100.0,99.122,99.1304,99.0548,99.0632,6100.0
2015-06-25 13:55:00,118.03,118.05,117.97,117.99,13582.0,99.08,99.0968,99.0296,99.0464,13582.0
2015-06-25 14:00:00,118.0,118.0,117.79,117.79,46807.0,99.0548,99.0548,98.8785,98.8785,46807.0
2015-06-25 14:05:00,117.79,117.95,117.78,117.91,35968.0,98.8785,99.0128,98.8701,98.9793,35968.0
2015-06-25 14:10:00,117.9,117.9,117.75,117.76,5263.0,98.9709,98.9709,98.845,98.8533,5263.0
2015-06-25 14:15:00,117.77,117.85,117.76,117.8,23638.0,98.8617,98.9289,98.8533,98.8869,23638.0
2015-06-25 14:20:00,117.8,117.81,117.75,117.79,29188.0,98.8869,98.8953,98.845,98.8785,29188.0
2015-06-25 14:25:00,117.77,117.8,117.7,117.8,42512.0,98.8617,98.8869,98.803,98.8869,42512.0
2015-06-25 14:30:00,117.79,117.81,117.73,117.77,11947.0,98.8785,98.8953,98.8282,98.8617,11947.0
2015-06-25 14:35:00,117.77,117.8,117.73,117.79,15000.0,98.8617,98.8869,98.8282,98.8785,15000.0
2015-06-25 14:40:00,117.79,117.81,117.75,117.76,10528.0,98.8785,98.8953,98.845,98.8533,10528.0
2015-06-25 14:45:00,117.77,117.85,117.77,117.77,6200.0,98.8617,98.9289,98.8617,98.8617,6200.0
2015-06-25 14:50:00,117.77,117.89,117.71,117.85,19936.0,98.8617,98.9625,98.8114,98.9289,19936.0
2015-06-25 14:55:00,117.84,117.9,117.84,117.88,7563.0,98.9205,98.9709,98.9205,98.9541,7563.0
2015-06-25 15:00:00,117.88,117.92,117.79,117.89,42661.0,98.9541,98.9877,98.8785,98.9625,42661.0
2015-06-25 15:05:00,117.88,117.99,117.84,117.96,21236.0,98.9541,99.0464,98.9205,99.0212,21236.0
2015-06-25 15:10:00,117.98,118.01,117.91,117.95,6300.0,99.038,99.0632,98.9793,99.0128,6300.0
2015-06-25 15:15:00,117.93,117.98,117.91,117.96,6000.0,98.9961,99.038,98.9793,99.0212,6000.0
2015-06-25 15:20:00,117.97,118.01,117.96,117.99,34097.0,99.0296,99.0632,99.0212,99.0464,34097.0
2015-06-25 15:25:00,118.0,118.03,117.97,117.97,8940.0,99.0548,99.08,99.0296,99.0296,8940.0
2015-06-25 15:30:00,117.97,118.0,117.87,117.91,20097.0,99.0296,99.0548,98.9457,98.9793,20097.0
2015-06-25 15:35:00,117.88,117.92,117.86,117.9,8000.0,98.9541,98.9877,98.9373,98.9709,8000.0
2015-06-25 15:40:00,117.91,117.92,117.8,117.83,9081.0,98.9793,98.9877,98.8869,98.9121,9081.0
2015-06-25 15:45:00,117.84,117.9,117.78,117.81,12551.0,98.9205,98.9709,98.8701,98.8953,12551.0
2015-06-25 15:50:00,117.81,117.82,117.75,117.8,16040.0,98.8953,98.9037,98.845,98.8869,16040.0
2015-06-25 15:55:00,117.79,117.82,117.76,117.77,24370.0,98.8785,98.9037,98.8533,98.8617,24370.0
2015-06-26 09:30:00,118.14,118.14,117.6,117.61,10420.0,99.1723,99.1723,98.719,98.7274,10420.0
2015-06-26 09:35:00,117.76,118.08,117.7,117.88,2969.0,98.8533,99.122,98.803,98.9541,2969.0
2015-06-26 09:40:00,117.87,118.13,117.74,117.99,4225.0,98.9457,99.1639,98.8366,99.0464,4225.0
2015-06-26 09:45:00,117.98,118.08,117.93,117.95,4500.0,99.038,99.122,98.9961,99.0128,4500.0
2015-06-26 09:50:00,117.95,118.01,117.91,117.98,7249.0,99.0128,99.0632,98.9793,99.038,7249.0
2015-06-26 09:55:00,118.0,118.2,118.0,118.03,13152.0,99.0548,99.2227,99.0548,99.08,13152.0
2015-06-26 10:00:00,118.05,118.23,118.03,118.07,3302.0,99.0968,99.2479,99.08,99.1136,3302.0
2015-06-26 10:05:00,118.11,118.13,118.01,118.07,8704.0,99.1472,99.1639,99.0632,99.1136,8704.0
2015-06-26 10:10:00,118.11,118.16,117.99,118.04,11120.0,99.1472,99.1891,99.0464,99.0884,11120.0
2015-06-26 10:15:00,118.05,118.09,118.0,118.02,3816.0,99.0968,99.1304,99.0548,99.0716,3816.0
2015-06-26 10:20:00,118.02,118.04,117.89,117.95,4602.0,99.0716,99.0884,98.9625,99.0128,4602.0
2015-06-26 10:25:00,117.99,118.08,117.9,118.06,4435.0,99.0464,99.122,98.9709,99.1052,4435.0
2015-06-26 10:30:00,118.07,118.09,117.96,118.02,3850.0,99.1136,99.1304,99.0212,99.0716,3850.0
2015-06-26 10:35:00,118.01,118.09,117.99,118.06,4872.0,99.0632,99.1304,99.0464,99.1052,4872.0
2015-06-26 10:40:00,118.09,118.1,117.9,117.9,2402.0,99.1304,99.1388,98.9709,98.9709,2402.0
2015-06-26 10:45:00,117.87,117.89,117.8,117.89,800.0,98.9457,98.9625,98.8869,98.9625,800.0
2015-06-26 10:50:00,117.86,118.03,117.83,117.94,2600.0,98.9373,99.08,98.9121,99.0044,2600.0
2015-06-26 10:55:00,118.0,118.0,117.76,117.87,4890.0,99.0548,99.0548,98.8533,98.9457,4890.0
2015-06-26 11:00:00,117.81,117.98,117.8,117.98,1400.0,98.8953,99.038,98.8869,99.038,1400.0
2015-06-26 11:05:00,117.95,118.05,117.91,118.03,4396.0,99.0128,99.0968,98.9793,99.08,4396.0
2015-06-26 11:10:00,118.05,118.07,117.98,117.98,2945.0,99.0968,99.1136,99.038,99.038,2945.0
2015-06-26 11:15:00,117.98,118.05,117.94,118.04,7610.0,99.038,99.0968,99.0044,99.0884,7610.0
2015-06-26 11:20:00,118.02,118.02,117.95,117.99,2465.0,99.0716,99.0716,99.0128,99.0464,2465.0
2015-06-26 11:25:00,117.99,118.04,117.98,117.99,1994.0,99.0464,99.0884,99.038,99.0464,1994.0
2015-06-26 11:30:00,118.02,118.1,117.99,118.03,3100.0,99.0716,99.1388,99.0464,99.08,3100.0
2015-06-26 11:35:00,118.02,118.04,117.96,117.98,4600.0,99.0716,99.0884,99.0212,99.038,4600.0
2015-06-26 11:40:00,118.03,118.03,117.94,117.96,3478.0,99.08,99.08,99.0044,99.0212,3478.0
2015-06-26 11:45:00,117.94,117.97,117.91,117.92,3219.0,99.0044,99.0296,98.9793,98.9877,3219.0
2015-06-26 11:50:00,117.92,117.97,117.88,117.9,4205.0,98.9877,99.0296,98.9541,98.9709,4205.0
2015-06-26 11:55:00,117.91,117.93,117.88,117.93,5745.0,98.9793,98.9961,98.9541,98.9961,5745.0
2015-06-26 12:00:00,117.9,118.06,117.9,118.06,5257.0,98.9709,99.1052,98.9709,99.1052,5257.0
2015-06-26 12:05:00,118.03,118.1,118.02,118.07,3850.0,99.08,99.1388,99.0716,99.1136,3850.0
2015-06-26 12:10:00,118.05,118.14,118.04,118.13,3692.0,99.0968,99.1723,99.0884,99.1639,3692.0
2015-06-26 12:15:00,118.16,118.16,118.12,118.13,3289.0,99.1891,99.1891,99.1555,99.1639,3289.0
2015-06-26 12:20:00,118.14,118.16,118.11,118.12,3201.0,99.1723,99.1891,99.1472,99.1555,3201.0
2015-06-26 12:25:00,118.14,118.17,118.13,118.15,1973.0,99.1723,99.1975,99.1639,99.1807,1973.0
2015-06-26 12:30:00,118.13,118.15,118.02,118.04,3900.0,99.1639,99.1807,99.0716,99.0884,3900.0
2015-06-26 12:35:00,118.04,118.04,117.97,117.99,3600.0,99.0884,99.0884,99.0296,99.0464,3600.0
2015-06-26 12:40:00,118.0,118.05,117.96,117.97,3934.0,99.0548,99.0968,99.0212,99.0296,3934.0
2015-06-26 12:45:00,117.97,117.99,117.95,117.98,2182.0,99.0296,99.0464,99.0128,99.038,2182.0
2015-06-26 12:50:00,117.99,118.0,117.89,117.92,4736.0,99.0464,99.0548,98.9625,98.9877,4736.0
2015-06-26 12:55:00,117.86,117.87,117.8,117.85,4857.0,98.9373,98.9457,98.8869,98.9289,4857.0
2015-06-26 13:00:00,117.79,117.96,117.79,117.91,5804.0,98.8785,99.0212,98.8785,98.9793,5804.0
2015-06-26 13:05:00,117.9,117.91,117.85,117.87,3300.0,98.9709,98.9793,98.9289,98.9457,3300.0
2015-06-26 13:10:00,117.86,117.86,117.71,117.71,11101.0,98.9373,98.9373,98.8114,98.8114,11101.0
2015-06-26 13:15:00,117.7,117.81,117.7,117.8,3300.0,98.803,98.8953,98.803,98.8869,3300.0
2015-06-26 13:20:00,117.75,117.75,117.62,117.68,2825.0,98.845,98.845,98.7358,98.7862,2825.0
2015-06-26 13:25:00,117.69,117.76,117.66,117.76,3510.0,98.7946,98.8533,98.7694,98.8533,3510.0
2015-06-26 13:30:00,117.75,117.77,117.74,117.76,3501.0,98.845,98.8617,98.8366,98.8533,3501.0
2015-06-26 13:35:00,117.76,117.78,117.75,117.77,3000.0,98.8533,98.8701,98.845,98.8617,3000.0
2015-06-26 13:40:00,117.78,117.92,117.78,117.84,8783.0,98.8701,98.9877,98.8701,98.9205,8783.0
2015-06-26 13:45:00,117.85,117.86,117.8,117.8,3500.0,98.9289,98.9373,98.8869,98.8869,3500.0
2015-06-26 13:50:00,117.81,117.83,117.78,117.78,2933.0,98.8953,98.9121,98.8701,98.8701,2933.0
2015-06-26 13:55:00,117.78,117.8,117.74,117.8,2150.0,98.8701,98.8869,98.8366,98.8869,2150.0
2015-06-26 14:00:00,117.79,117.81,117.77,117.81,3910.0,98.8785,98.8953,98.8617,98.8953,3910.0
2015-06-26 14:05:00,117.8,117.87,117.8,117.86,4776.0,98.8869,98.9457,98.8869,98.9373,4776.0
2015-06-26 14:10:00,117.83,117.84,117.79,117.82,3201.0,98.9121,98.9205,98.8785,98.9037,3201.0
2015-06-26 14:15:00,117.82,117.88,117.8,117.81,4049.0,98.9037,98.9541,98.8869,98.8953,4049.0
2015-06-26 14:20:00,117.82,117.82,117.78,117.8,2301.0,98.9037,98.9037,98.8701,98.8869,2301.0
2015-06-26 14:25:00,117.8,117.82,117.77,117.8,2501.0,98.8869,98.9037,98.8617,98.8869,2501.0
2015-06-26 14:30:00,117.8,117.83,117.78,117.82,2801.0,98.8869,98.9121,98.8701,98.9037,2801.0
2015-06-26 14:35:00,117.82,117.9,117.8,117.9,4628.0,98.9037,98.9709,98.8869,98.9709,4628.0
2015-06-26 14:40:00,117.9,117.91,117.8,117.85,4300.0,98.9709,98.9793,98.8869,98.9289,4300.0
2015-06-26 14:45:00,117.84,117.89,117.79,117.89,4264.0,98.9205,98.9625,98.8785,98.9625,4264.0
2015-06-26 14:50:00,117.91,117.91,117.88,117.88,1900.0,98.9793,98.9793,98.9541,98.9541,1900.0
2015-06-26 14:55:00,117.89,117.92,117.87,117.9,4602.0,98.9625,98.9877,98.9457,98.9709,4602.0
2015-06-26 15:00:00,117.88,118.04,117.86,118.04,5580.0,98.9541,99.0884,98.9373,99.0884,5580.0
2015-06-26 15:05:00,118.04,118.11,118.04,118.08,11160.0,99.0884,99.1472,99.0884,99.122,11160.0
2015-06-26 15:10:00,118.11,118.15,118.01,118.03,9295.0,99.1472,99.1807,99.0632,99.08,9295.0
2015-06-26 15:15:00,118.03,118.09,118.02,118.08,6788.0,99.08,99.1304,99.0716,99.122,6788.0
2015-06-26 15:20:00,118.11,118.14,118.03,118.13,9138.0,99.1472,99.1723,99.08,99.1639,9138.0
2015-06-26 15:25:00,118.11,118.14,118.1,118.12,9292.0,99.1472,99.1723,99.1388,99.1555,9292.0
2015-06-26 15:30:00,118.1,118.12,118.07,118.1,15591.0,99.1388,99.1555,99.1136,99.1388,15591.0
2015-06-26 15:35:00,118.11,118.12,117.97,117.97,9481.0,99.1472,99.1555,99.0296,99.0296,9481.0
2015-06-26 15:40:00,117.97,118.01,117.97,118.01,10374.0,99.0296,99.0632,99.0296,99.0632,10374.0
2015-06-26 15:45:00,118.02,118.07,117.98,117.99,14944.0,99.0716,99.1136,99.038,99.0464,14944.0
2015-06-26 15:50:00,117.99,118.02,117.95,117.99,25539.0,99.0464,99.0716,99.0128,99.0464,25539.0
2015-06-26 15:55:00,117.98,118.06,117.93,118.03,55633.0,99.038,99.1052,98.9961,99.08,55633.0
2015-06-29 09:30:00,117.14,117.3,116.1,117.19,18936.0,98.3329,98.4672,97.4599,98.3749,18936.0
2015-06-29 09:35:00,117.19,117.31,116.75,116.76,9167.0,98.3749,98.4756,98.0055,98.0139,9167.0
2015-06-29 09:40:00,116.83,117.14,116.75,117.0,6983.0,98.0727,98.3329,98.0055,98.2154,6983.0
2015-06-29 09:45:00,116.87,117.22,116.87,117.21,5145.0,98.1062,98.4,98.1062,98.3916,5145.0
2015-06-29 09:50:00,117.2,117.29,117.06,117.1,8714.0,98.3833,98.4588,98.2657,98.2993,8714.0
2015-06-29 09:55:00,117.03,117.04,116.79,116.79,7096.0,98.2405,98.2489,98.0391,98.0391,7096.0
2015-06-29 10:00:00,116.8,116.92,116.8,116.86,7896.0,98.0475,98.1482,98.0475,98.0978,7896.0
2015-06-29 10:05:00,116.85,117.08,116.85,116.94,3750.0,98.0894,98.2825,98.0894,98.165,3750.0
2015-06-29 10:10:00,116.93,116.94,116.8,116.94,12500.0,98.1566,98.165,98.0475,98.165,12500.0
2015-06-29 10:15:00,116.93,117.09,116.85,116.87,8967.0,98.1566,98.2909,98.0894,98.1062,8967.0
2015-06-29 10:20:00,116.89,117.03,116.87,117.03,3776.0,98.123,98.2405,98.1062,98.2405,3776.0
2015-06-29 10:25:00,117.01,117.05,116.92,116.97,5846.0,98.2238,98.2573,98.1482,98.1902,5846.0
2015-06-29 10:30:00,116.98,116.98,116.81,116.89,6975.0,98.1986,98.1986,98.0559,98.123,6975.0
2015-06-29 10:35:00,116.92,116.94,116.74,116.84,6937.0,98.1482,98.165,97.9971,98.0811,6937.0
2015-06-29 10:40:00,116.78,116.89,116.78,116.83,4807.0,98.0307,98.123,98.0307,98.0727,4807.0
2015-06-29 10:45:00,116.83,116.96,116.81,116.87,4216.0,98.0727,98.1818,98.0559,98.1062,4216.0
2015-06-29 10:50:00,116.86,116.89,116.73,116.8,2431.0,98.0978,98.123,97.9887,98.0475,2431.0
2015-06-29 10:55:00,116.79,116.79,116.47,116.47,11201.0,98.0391,98.0391,97.7705,97.7705,11201.0
2015-06-29 11:00:00,116.5,116.58,116.45,116.45,4800.0,97.7956,97.8628,97.7537,97.7537,4800.0
2015-06-29 11:05:00,116.45,116.46,116.26,116.28,3267.0,97.7537,97.7621,97.5942,97.611,3267.0
2015-06-29 11:10:00,116.27,116.39,116.21,116.36,5404.0,97.6026,97.7033,97.5522,97.6781,5404.0
2015-06-29 11:15:00,116.34,116.39,116.28,116.28,4540.0,97.6613,97.7033,97.611,97.611,4540.0
2015-06-29 11:20:00,116.3,116.39,116.23,116.38,3989.0,97.6278,97.7033,97.569,97.6949,3989.0
2015-06-29 11:25:00,116.38,116.43,116.33,116.4,3000.0,97.6949,97.7369,97.6529,97.7117,3000.0
2015-06-29 11:30:00,116.41,116.41,116.33,116.34,5578.0,97.7201,97.7201,97.6529,97.6613,5578.0
2015-06-29 11:35:00,116.34,116.39,116.28,116.28,3706.0,97.6613,97.7033,97.611,97.611,3706.0
2015-06-29 11:40:00,116.25,116.26,116.18,116.22,4334.0,97.5858,97.5942,97.527,97.5606,4334.0
2015-06-29 11:45:00,116.21,116.29,116.19,116.27,2700.0,97.5522,97.6194,97.5354,97.6026,2700.0
2015-06-29 11:50:00,116.27,116.29,116.22,116.28,2681.0,97.6026,97.6194,97.5606,97.611,2681.0
2015-06-29 11:55:00,116.25,116.37,116.25,116.33,3900.0,97.5858,97.6865,97.5858,97.6529,3900.0
2015-06-29 12:00:00,116.32,116.35,116.2,116.24,6011.0,97.6445,97.6697,97.5438,97.5774,6011.0
2015-06-29 12:05:00,116.24,116.35,116.22,116.33,4504.0,97.5774,97.6697,97.5606,97.6529,4504.0
2015-06-29 12:10:00,116.36,116.4,116.34,116.38,5508.0,97.6781,97.7117,97.6613,97.6949,5508.0
2015-06-29 12:15:00,116.35,116.37,116.19,116.19,5996.0,97.6697,97.6865,97.5354,97.5354,5996.0
2015-06-29 12:20:00,116.19,116.24,116.15,116.15,2400.0,97.5354,97.5774,97.5018,97.5018,2400.0
2015-06-29 12:25:00,116.14,116.19,116.1,116.19,3992.0,97.4934,97.5354,97.4599,97.5354,3992.0
2015-06-29 12:30:00,116.16,116.24,116.11,116.11,8225.0,97.5102,97.5774,97.4683,97.4683,8225.0
2015-06-29 12:35:00,116.16,116.16,116.07,116.09,6452.0,97.5102,97.5102,97.4347,97.4515,6452.0
2015-06-29 12:40:00,116.09,116.14,116.07,116.13,2843.0,97.4515,97.4934,97.4347,97.485,2843.0
2015-06-29 12:45:00,116.15,116.16,116.11,116.11,3900.0,97.5018,97.5102,97.4683,97.4683,3900.0
2015-06-29 12:50:00,116.09,116.11,116.04,116.04,2455.0,97.4515,97.4683,97.4095,97.4095,2455.0
2015-06-29 12:55:00,116.03,116.04,115.95,116.0,5625.0,97.4011,97.4095,97.3339,97.3759,5625.0
2015-06-29 13:00:00,116.02,116.02,115.9,115.9,4497.0,97.3927,97.3927,97.292,97.292,4497.0
2015-06-29 13:05:00,115.9,115.93,115.85,115.93,2400.0,97.292,97.3172,97.25,97.3172,2400.0
2015-06-29 13:10:00,115.9,115.93,115.87,115.89,3535.0,97.292,97.3172,97.2668,97.2836,3535.0
2015-06-29 13:15:00,115.91,115.94,115.87,115.94,18960.0,97.3004,97.3256,97.2668,97.3256,18960.0
2015-06-29 13:20:00,115.94,116.02,115.93,116.0,6300.0,97.3256,97.3927,97.3172,97.3759,6300.0
2015-06-29 13:25:00,116.01,116.02,115.96,115.98,2400.0,97.3843,97.3927,97.3423,97.3591,2400.0
2015-06-29 13:30:00,116.01,116.07,116.0,116.07,2300.0,97.3843,97.4347,97.3759,97.4347,2300.0
2015-06-29 13:35:00,116.12,116.13,116.02,116.04,3750.0,97.4767,97.485,97.3927,97.4095,3750.0
2015-06-29 13:40:00,116.02,116.02,115.87,115.91,2300.0,97.3927,97.3927,97.2668,97.3004,2300.0
2015-06-29 13:45:00,115.92,115.98,115.92,115.97,1800.0,97.3088,97.3591,97.3088,97.3507,1800.0
2015-06-29 13:50:00,115.93,115.94,115.83,115.86,4346.0,97.3172,97.3256,97.2332,97.2584,4346.0
2015-06-29 13:55:00,115.84,115.87,115.78,115.87,3900.0,97.2416,97.2668,97.1912,97.2668,3900.0
2015-06-29 14:00:00,115.87,115.91,115.84,115.84,3729.0,97.2668,97.3004,97.2416,97.2416,3729.0
2015-06-29 14:05:00,115.82,115.85,115.78,115.78,3765.0,97.2248,97.25,97.1912,97.1912,3765.0
2015-06-29 14:10:00,115.77,115.78,115.68,115.68,5100.0,97.1828,97.1912,97.1073,97.1073,5100.0
2015-06-29 14:15:00,115.69,115.76,115.68,115.74,2839.0,97.1157,97.1744,97.1073,97.1577,2839.0
2015-06-29 14:20:00,115.75,115.75,115.57,115.57,4010.0,97.1661,97.1661,97.015,97.015,4010.0
2015-06-29 14:25:00,115.55,115.59,115.51,115.54,4884.0,96.9982,97.0317,96.9646,96.9898,4884.0
2015-06-29 14:30:00,115.54,115.54,115.38,115.38,5810.0,96.9898,96.9898,96.8555,96.8555,5810.0
2015-06-29 14:35:00,115.39,115.5,115.37,115.5,3288.0,96.8639,96.9562,96.8471,96.9562,3288.0
2015-06-29 14:40:00,115.5,115.58,115.5,115.58,9020.0,96.9562,97.0233,96.9562,97.0233,9020.0
2015-06-29 14:45:00,115.6,115.72,115.58,115.59,7250.0,97.0401,97.1409,97.0233,97.0317,7250.0
2015-06-29 14:50:00,115.59,115.61,115.49,115.49,9244.0,97.0317,97.0485,96.9478,96.9478,9244.0
2015-06-29 14:55:00,115.51,115.52,115.44,115.47,6675.0,96.9646,96.973,96.9058,96.931,6675.0
2015-06-29 15:00:00,115.46,115.49,115.35,115.35,5800.0,96.9226,96.9478,96.8303,96.8303,5800.0
2015-06-29 15:05:00,115.34,115.43,115.34,115.39,6351.0,96.8219,96.8974,96.8219,96.8639,6351.0
2015-06-29 15:10:00,115.4,115.49,115.39,115.4,5902.0,96.8722,96.9478,96.8639,96.8722,5902.0
2015-06-29 15:15:00,115.38,115.4,115.21,115.39,12297.0,96.8555,96.8722,96.7128,96.8639,12297.0
2015-06-29 15:20:00,115.38,115.42,115.25,115.36,14690.0,96.8555,96.889,96.7463,96.8387,14690.0
2015-06-29 15:25:00,115.35,115.35,115.1,115.1,13500.0,96.8303,96.8303,96.6204,96.6204,13500.0
2015-06-29 15:30:00,115.1,115.24,115.05,115.18,36488.0,96.6204,96.7379,96.5784,96.6876,36488.0
2015-06-29 15:35:00,115.17,115.17,115.09,115.1,44842.0,96.6792,96.6792,96.612,96.6204,44842.0
2015-06-29 15:40:00,115.1,115.1,114.95,114.96,17166.0,96.6204,96.6204,96.4945,96.5029,17166.0
2015-06-29 15:45:00,114.95,115.07,114.89,115.07,31030.0,96.4945,96.5952,96.4441,96.5952,31030.0
2015-06-29 15:50:00,115.07,115.18,115.06,115.09,27735.0,96.5952,96.6876,96.5868,96.612,27735.0
2015-06-29 15:55:00,115.1,115.11,114.88,114.95,53266.0,96.6204,96.6288,96.4357,96.4945,53266.0
2015-06-30 09:30:00,115.69,116.0,115.26,115.7,17452.0,97.1157,97.3759,96.7547,97.1241,17452.0
2015-06-30 09:35:00,115.45,115.54,114.95,114.96,11765.0,96.9142,96.9898,96.4945,96.5029,11765.0
2015-06-30 09:40:00,114.95,114.99,114.6,114.9,11206.0,96.4945,96.5281,96.2007,96.4525,11206.0
2015-06-30 09:45:00,114.99,115.07,114.7,114.84,9372.0,96.5281,96.5952,96.2846,96.4022,9372.0
2015-06-30 09:50:00,114.92,115.25,114.92,115.23,3043.0,96.4693,96.7463,96.4693,96.7295,3043.0
2015-06-30 09:55:00,114.98,115.11,114.75,114.9,5808.0,96.5197,96.6288,96.3266,96.4525,5808.0
2015-06-30 10:00:00,114.92,114.96,114.74,114.79,6755.0,96.4693,96.5029,96.3182,96.3602,6755.0
2015-06-30 10:05:00,114.84,114.98,114.84,114.91,3300.0,96.4022,96.5197,96.4022,96.4609,3300.0
2015-06-30 10:10:00,114.91,114.91,114.68,114.75,5635.0,96.4609,96.4609,96.2678,96.3266,5635.0
2015-06-30 10:15:00,114.74,114.85,114.7,114.77,4850.0,96.3182,96.4106,96.2846,96.3434,4850.0
2015-06-30 10:20:00,114.77,114.79,114.61,114.69,10467.0,96.3434,96.3602,96.2091,96.2762,10467.0
2015-06-30 10:25:00,114.71,114.89,114.71,114.89,7778.0,96.293,96.4441,96.293,96.4441,7778.0
2015-06-30 10:30:00,114.9,114.91,114.78,114.79,5874.0,96.4525,96.4609,96.3518,96.3602,5874.0
2015-06-30 10:35:00,114.75,114.82,114.66,114.75,7309.0,96.3266,96.3854,96.2511,96.3266,7309.0
2015-06-30 10:40:00,114.75,114.79,114.66,114.78,5181.0,96.3266,96.3602,96.2511,96.3518,5181.0
2015-06-30 10:45:00,114.75,114.85,114.56,114.61,7222.0,96.3266,96.4106,96.1671,96.2091,7222.0
2015-06-30 10:50:00,114.63,114.76,114.54,114.72,6076.0,96.2259,96.335,96.1503,96.3014,6076.0
2015-06-30 10:55:00,114.7,114.91,114.66,114.85,13537.0,96.2846,96.4609,96.2511,96.4106,13537.0
2015-06-30 11:00:00,114.87,115.03,114.87,115.03,3800.0,96.4273,96.5617,96.4273,96.5617,3800.0
2015-06-30 11:05:00,115.03,115.04,114.9,114.91,6342.0,96.5617,96.57,96.4525,96.4609,6342.0
2015-06-30 11:10:00,114.92,115.01,114.87,114.96,5398.0,96.4693,96.5449,96.4273,96.5029,5398.0
2015-06-30 11:15:00,114.96,115.1,114.93,115.06,4639.0,96.5029,96.6204,96.4777,96.5868,4639.0
2015-06-30 11:20:00,115.08,115.12,114.86,114.86,7178.0,96.6036,96.6372,96.4189,96.4189,7178.0
2015-06-30 11:25:00,114.89,114.93,114.73,114.76,4900.0,96.4441,96.4777,96.3098,96.335,4900.0
2015-06-30 11:30:00,114.68,114.71,114.42,114.49,13013.0,96.2678,96.293,96.0496,96.1084,13013.0
2015-06-30 11:35:00,114.52,114.62,114.48,114.62,5708.0,96.1335,96.2175,96.1,96.2175,5708.0
2015-06-30 11:40:00,114.63,114.69,114.46,114.47,4743.0,96.2259,96.2762,96.0832,96.0916,4743.0
2015-06-30 11:45:00,114.51,114.7,114.5,114.7,3149.0,96.1251,96.2846,96.1167,96.2846,3149.0
2015-06-30 11:50:00,114.68,114.7,114.4,114.55,26537.0,96.2678,96.2846,96.0328,96.1587,26537.0
2015-06-30 11:55:00,114.51,114.59,114.5,114.5,2700.0,96.1251,96.1923,96.1167,96.1167,2700.0
2015-06-30 12:00:00,114.54,114.71,114.52,114.71,6300.0,96.1503,96.293,96.1335,96.293,6300.0
2015-06-30 12:05:00,114.7,114.87,114.68,114.85,6947.0,96.2846,96.4273,96.2678,96.4106,6947.0
2015-06-30 12:10:00,114.88,114.94,114.85,114.85,5600.0,96.4357,96.4861,96.4106,96.4106,5600.0
2015-06-30 12:15:00,114.83,114.85,114.68,114.72,3793.0,96.3938,96.4106,96.2678,96.3014,3793.0
2015-06-30 12:20:00,114.74,114.79,114.65,114.69,12442.0,96.3182,96.3602,96.2427,96.2762,12442.0
2015-06-30 12:25:00,114.71,114.86,114.64,114.65,6608.0,96.293,96.4189,96.2343,96.2427,6608.0
2015-06-30 12:30:00,114.68,114.76,114.56,114.68,4959.0,96.2678,96.335,96.1671,96.2678,4959.0
2015-06-30 12:35:00,114.68,114.72,114.55,114.7,5450.0,96.2678,96.3014,96.1587,96.2846,5450.0
2015-06-30 12:40:00,114.72,114.78,114.71,114.71,6391.0,96.3014,96.3518,96.293,96.293,6391.0
2015-06-30 12:45:00,114.71,114.75,114.63,114.73,7834.0,96.293,96.3266,96.2259,96.3098,7834.0
2015-06-30 12:50:00,114.75,114.79,114.66,114.67,19500.0,96.3266,96.3602,96.2511,96.2595,19500.0
2015-06-30 12:55:00,114.7,114.76,114.65,114.73,9000.0,96.2846,96.335,96.2427,96.3098,9000.0
2015-06-30 13:00:00,114.73,114.95,114.73,114.83,27367.0,96.3098,96.4945,96.3098,96.3938,27367.0
2015-06-30 13:05:00,114.82,114.91,114.79,114.91,15010.0,96.3854,96.4609,96.3602,96.4609,15010.0
2015-06-30 13:10:00,114.91,115.03,114.91,114.96,6604.0,96.4609,96.5617,96.4609,96.5029,6604.0
2015-06-30 13:15:00,114.96,114.96,114.83,114.88,5461.0,96.5029,96.5029,96.3938,96.4357,5461.0
2015-06-30 13:20:00,114.87,114.94,114.86,114.94,2800.0,96.4273,96.4861,96.4189,96.4861,2800.0
2015-06-30 13:25:00,114.93,115.12,114.92,115.07,8395.0,96.4777,96.6372,96.4693,96.5952,8395.0
2015-06-30 13:30:00,115.11,115.27,115.08,115.22,6187.0,96.6288,96.7631,96.6036,96.7211,6187.0
2015-06-30 13:35:00,115.23,115.39,115.22,115.39,11050.0,96.7295,96.8639,96.7211,96.8639,11050.0
2015-06-30 13:40:00,115.38,115.44,115.33,115.43,12460.0,96.8555,96.9058,96.8135,96.8974,12460.0
2015-06-30 13:45:00,115.39,115.52,115.37,115.52,8812.0,96.8639,96.973,96.8471,96.973,8812.0
2015-06-30 13:50:00,115.5,115.58,115.48,115.54,5372.0,96.9562,97.0233,96.9394,96.9898,5372.0
2015-06-30 13:55:00,115.53,115.53,115.39,115.39,4743.0,96.9814,96.9814,96.8639,96.8639,4743.0
2015-06-30 14:00:00,115.38,115.4,115.24,115.36,18550.0,96.8555,96.8722,96.7379,96.8387,18550.0
2015-06-30 14:05:00,115.32,115.61,115.32,115.57,12360.0,96.8051,97.0485,96.8051,97.015,12360.0
2015-06-30 14:10:00,115.55,115.61,115.51,115.52,15750.0,96.9982,97.0485,96.9646,96.973,15750.0
2015-06-30 14:15:00,115.5,115.57,115.44,115.49,17275.0,96.9562,97.015,96.9058,96.9478,17275.0
2015-06-30 14:20:00,115.49,115.52,115.36,115.36,4711.0,96.9478,96.973,96.8387,96.8387,4711.0
2015-06-30 14:25:00,115.36,115.39,115.21,115.21,4169.0,96.8387,96.8639,96.7128,96.7128,4169.0
2015-06-30 14:30:00,115.24,115.32,115.23,115.26,6393.0,96.7379,96.8051,96.7295,96.7547,6393.0
2015-06-30 14:35:00,115.29,115.4,115.28,115.37,5777.0,96.7799,96.8722,96.7715,96.8471,5777.0
2015-06-30 14:40:00,115.35,115.35,115.17,115.26,5067.0,96.8303,96.8303,96.6792,96.7547,5067.0
2015-06-30 14:45:00,115.25,115.25,115.15,115.22,4621.0,96.7463,96.7463,96.6624,96.7211,4621.0
2015-06-30 14:50:00,115.23,115.23,115.05,115.07,8570.0,96.7295,96.7295,96.5784,96.5952,8570.0
2015-06-30 14:55:00,115.07,115.09,114.95,114.95,11199.0,96.5952,96.612,96.4945,96.4945,11199.0
2015-06-30 15:00:00,114.94,115.02,114.85,114.99,10133.0,96.4861,96.5533,96.4106,96.5281,10133.0
2015-06-30 15:05:00,114.98,114.98,114.82,114.86,9711.0,96.5197,96.5197,96.3854,96.4189,9711.0
2015-06-30 15:10:00,114.86,114.86,114.72,114.72,10185.0,96.4189,96.4189,96.3014,96.3014,10185.0
2015-06-30 15:15:00,114.71,114.84,114.64,114.67,13007.0,96.293,96.4022,96.2343,96.2595,13007.0
2015-06-30 15:20:00,114.68,114.78,114.57,114.63,14673.0,96.2678,96.3518,96.1755,96.2259,14673.0
2015-06-30 15:25:00,114.63,114.71,114.63,114.7,15785.0,96.2259,96.293,96.2259,96.2846,15785.0
2015-06-30 15:30:00,114.67,114.85,114.67,114.75,12670.0,96.2595,96.4106,96.2595,96.3266,12670.0
2015-06-30 15:35:00,114.75,114.86,114.74,114.85,13716.0,96.3266,96.4189,96.3182,96.4106,13716.0
2015-06-30 15:40:00,114.83,114.83,114.64,114.69,32948.0,96.3938,96.3938,96.2343,96.2762,32948.0
2015-06-30 15:45:00,114.69,114.94,114.52,114.94,29407.0,96.2762,96.4861,96.1335,96.4861,29407.0
2015-06-30 15:50:00,114.91,115.03,114.88,114.98,27131.0,96.4609,96.5617,96.4357,96.5197,27131.0
2015-06-30 15:55:00,114.97,114.99,114.7,114.7,49216.0,96.5113,96.5281,96.2846,96.2846,49216.0
2015-07-01 09:30:00,115.78,115.86,115.26,115.83,16815.0,97.1912,97.2584,96.7547,97.2332,16815.0
2015-07-01 09:35:00,115.84,115.91,115.66,115.78,12136.0,97.2416,97.3004,97.0905,97.1912,12136.0
2015-07-01 09:40:00,115.78,115.95,115.56,115.71,15087.0,97.1912,97.3339,97.0066,97.1325,15087.0
2015-07-01 09:45:00,115.72,115.74,115.35,115.51,10952.0,97.1409,97.1577,96.8303,96.9646,10952.0
2015-07-01 09:50:00,115.51,115.56,115.34,115.42,23636.0,96.9646,97.0066,96.8219,96.889,23636.0
2015-07-01 09:55:00,115.4,115.53,115.34,115.43,15475.0,96.8722,96.9814,96.8219,96.8974,15475.0
2015-07-01 10:00:00,115.45,115.6,115.4,115.59,9506.0,96.9142,97.0401,96.8722,97.0317,9506.0
2015-07-01 10:05:00,115.57,115.6,115.42,115.44,4434.0,97.015,97.0401,96.889,96.9058,4434.0
2015-07-01 10:10:00,115.47,115.49,115.28,115.46,6733.0,96.931,96.9478,96.7715,96.9226,6733.0
2015-07-01 10:15:00,115.46,115.7,115.41,115.49,6611.0,96.9226,97.1241,96.8806,96.9478,6611.0
2015-07-01 10:20:00,115.49,115.66,115.44,115.66,8899.0,96.9478,97.0905,96.9058,97.0905,8899.0
2015-07-01 10:25:00,115.63,115.63,115.48,115.59,16300.0,97.0653,97.0653,96.9394,97.0317,16300.0
2015-07-01 10:30:00,115.56,115.56,115.23,115.42,11666.0,97.0066,97.0066,96.7295,96.889,11666.0
2015-07-01 10:35:00,115.41,115.56,115.4,115.46,5164.0,96.8806,97.0066,96.8722,96.9226,5164.0
2015-07-01 10:40:00,115.46,115.66,115.45,115.66,6068.0,96.9226,97.0905,96.9142,97.0905,6068.0
2015-07-01 10:45:00,115.63,115.68,115.54,115.55,9977.0,97.0653,97.1073,96.9898,96.9982,9977.0
2015-07-01 10:50:00,115.52,115.54,115.44,115.52,5460.0,96.973,96.9898,96.9058,96.973,5460.0
2015-07-01 10:55:00,115.58,115.67,115.58,115.63,4900.0,97.0233,97.0989,97.0233,97.0653,4900.0
2015-07-01 11:00:00,115.64,115.65,115.55,115.61,7121.0,97.0737,97.0821,96.9982,97.0485,7121.0
2015-07-01 11:05:00,115.64,115.7,115.58,115.66,6324.0,97.0737,97.1241,97.0233,97.0905,6324.0
2015-07-01 11:10:00,115.65,115.69,115.64,115.66,5000.0,97.0821,97.1157,97.0737,97.0905,5000.0
2015-07-01 11:15:00,115.68,115.75,115.68,115.71,5633.0,97.1073,97.1661,97.1073,97.1325,5633.0
2015-07-01 11:20:00,115.73,115.83,115.67,115.82,6647.0,97.1493,97.2332,97.0989,97.2248,6647.0
2015-07-01 11:25:00,115.82,115.84,115.7,115.74,9744.0,97.2248,97.2416,97.1241,97.1577,9744.0
2015-07-01 11:30:00,115.74,115.82,115.74,115.82,5699.0,97.1577,97.2248,97.1577,97.2248,5699.0
2015-07-01 11:35:00,115.83,115.84,115.71,115.79,10102.0,97.2332,97.2416,97.1325,97.1996,10102.0
2015-07-01 11:40:00,115.79,115.8,115.73,115.76,3902.0,97.1996,97.208,97.1493,97.1744,3902.0
2015-07-01 11:45:00,115.76,115.85,115.76,115.84,7703.0,97.1744,97.25,97.1744,97.2416,7703.0
2015-07-01 11:50:00,115.84,115.85,115.72,115.74,12215.0,97.2416,97.25,97.1409,97.1577,12215.0
2015-07-01 11:55:00,115.72,115.79,115.72,115.72,4815.0,97.1409,97.1996,97.1409,97.1409,4815.0
2015-07-01 12:00:00,115.71,115.76,115.67,115.73,7064.0,97.1325,97.1744,97.0989,97.1493,7064.0
2015-07-01 12:05:00,115.68,115.82,115.68,115.79,6837.0,97.1073,97.2248,97.1073,97.1996,6837.0
2015-07-01 12:10:00,115.79,115.87,115.74,115.87,7367.0,97.1996,97.2668,97.1577,97.2668,7367.0
2015-07-01 12:15:00,115.88,115.9,115.75,115.78,5629.0,97.2752,97.292,97.1661,97.1912,5629.0
2015-07-01 12:20:00,115.79,115.8,115.71,115.74,9019.0,97.1996,97.208,97.1325,97.1577,9019.0
2015-07-01 12:25:00,115.79,115.84,115.72,115.81,4677.0,97.1996,97.2416,97.1409,97.2164,4677.0
2015-07-01 12:30:00,115.8,115.8,115.69,115.69,4778.0,97.208,97.208,97.1157,97.1157,4778.0
2015-07-01 12:35:00,115.66,115.69,115.58,115.6,5603.0,97.0905,97.1157,97.0233,97.0401,5603.0
2015-07-01 12:40:00,115.6,115.66,115.51,115.52,16143.0,97.0401,97.0905,96.9646,96.973,16143.0
2015-07-01 12:45:00,115.5,115.58,115.49,115.49,4679.0,96.9562,97.0233,96.9478,96.9478,4679.0
2015-07-01 12:50:00,115.48,115.53,115.48,115.53,8100.0,96.9394,96.9814,96.9394,96.9814,8100.0
2015-07-01 12:55:00,115.52,115.55,115.48,115.52,12779.0,96.973,96.9982,96.9394,96.973,12779.0
2015-07-01 13:00:00,115.51,115.58,115.47,115.58,11933.0,96.9646,97.0233,96.931,97.0233,11933.0
2015-07-01 13:05:00,115.58,115.62,115.5,115.52,7728.0,97.0233,97.0569,96.9562,96.973,7728.0
2015-07-01 13:10:00,115.54,115.61,115.51,115.61,5800.0,96.9898,97.0485,96.9646,97.0485,5800.0
2015-07-01 13:15:00,115.6,115.63,115.54,115.63,5175.0,97.0401,97.0653,96.9898,97.0653,5175.0
2015-07-01 13:20:00,115.63,115.75,115.62,115.72,7837.0,97.0653,97.1661,97.0569,97.1409,7837.0
2015-07-01 13:25:00,115.7,115.7,115.58,115.58,4292.0,97.1241,97.1241,97.0233,97.0233,4292.0
2015-07-01 13:30:00,115.59,115.7,115.59,115.63,5100.0,97.0317,97.1241,97.0317,97.0653,5100.0
2015-07-01 13:35:00,115.63,115.68,115.63,115.64,4646.0,97.0653,97.1073,97.0653,97.0737,4646.0
2015-07-01 13:40:00,115.63,115.79,115.63,115.78,7011.0,97.0653,97.1996,97.0653,97.1912,7011.0
2015-07-01 13:45:00,115.77,115.81,115.75,115.81,3103.0,97.1828,97.2164,97.1661,97.2164,3103.0
2015-07-01 13:50:00,115.8,115.85,115.8,115.84,6182.0,97.208,97.25,97.208,97.2416,6182.0
2015-07-01 13:55:00,115.85,115.92,115.68,115.71,7147.0,97.25,97.3088,97.1073,97.1325,7147.0
2015-07-01 14:00:00,115.73,115.75,115.55,115.63,14211.0,97.1493,97.1661,96.9982,97.0653,14211.0
2015-07-01 14:05:00,115.62,115.66,115.6,115.64,5986.0,97.0569,97.0905,97.0401,97.0737,5986.0
2015-07-01 14:10:00,115.65,115.7,115.6,115.69,6393.0,97.0821,97.1241,97.0401,97.1157,6393.0
2015-07-01 14:15:00,115.69,115.73,115.66,115.7,4936.0,97.1157,97.1493,97.0905,97.1241,4936.0
2015-07-01 14:20:00,115.69,115.73,115.68,115.68,6858.0,97.1157,97.1493,97.1073,97.1073,6858.0
2015-07-01 14:25:00,115.69,115.73,115.67,115.72,10564.0,97.1157,97.1493,97.0989,97.1409,10564.0
2015-07-01 14:30:00,115.72,115.77,115.69,115.77,18473.0,97.1409,97.1828,97.1157,97.1828,18473.0
2015-07-01 14:35:00,115.77,115.85,115.75,115.81,7361.0,97.1828,97.25,97.1661,97.2164,7361.0
2015-07-01 14:40:00,115.8,115.83,115.77,115.81,6434.0,97.208,97.2332,97.1828,97.2164,6434.0
2015-07-01 14:45:00,115.8,115.92,115.77,115.87,10322.0,97.208,97.3088,97.1828,97.2668,10322.0
2015-07-01 14:50:00,115.88,115.9,115.82,115.89,6375.0,97.2752,97.292,97.2248,97.2836,6375.0
2015-07-01 14:55:00,115.88,115.88,115.77,115.78,5616.0,97.2752,97.2752,97.1828,97.1912,5616.0
2015-07-01 15:00:00,115.79,116.0,115.77,115.96,50480.0,97.1996,97.3759,97.1828,97.3423,50480.0
2015-07-01 15:05:00,115.96,115.99,115.88,115.89,13774.0,97.3423,97.3675,97.2752,97.2836,13774.0
2015-07-01 15:10:00,115.92,116.08,115.91,116.08,11167.0,97.3088,97.4431,97.3004,97.4431,11167.0
2015-07-01 15:15:00,116.08,116.14,116.02,116.13,16169.0,97.4431,97.4934,97.3927,97.485,16169.0
2015-07-01 15:20:00,116.14,116.15,116.07,116.14,24288.0,97.4934,97.5018,97.4347,97.4934,24288.0
2015-07-01 15:25:00,116.13,116.14,116.07,116.11,20619.0,97.485,97.4934,97.4347,97.4683,20619.0
2015-07-01 15:30:00,116.13,116.15,116.03,116.1,17036.0,97.485,97.5018,97.4011,97.4599,17036.0
2015-07-01 15:35:00,116.1,116.1,116.03,116.08,20121.0,97.4599,97.4599,97.4011,97.4431,20121.0
2015-07-01 15:40:00,116.07,116.19,115.97,116.19,34712.0,97.4347,97.5354,97.3507,97.5354,34712.0
2015-07-01 15:45:00,116.19,116.37,116.19,116.36,42301.0,97.5354,97.6865,97.5354,97.6781,42301.0
2015-07-01 15:50:00,116.36,116.45,116.33,116.45,68850.0,97.6781,97.7537,97.6529,97.7537,68850.0
2015-07-01 15:55:00,116.46,116.56,116.44,116.51,87182.0,97.7621,97.846,97.7453,97.804,87182.0
2015-07-02 09:30:00,117.15,117.32,116.75,116.75,30758.0,98.3413,98.484,98.0055,98.0055,30758.0
2015-07-02 09:35:00,116.7,116.7,116.32,116.43,8202.0,97.9635,97.9635,97.6445,97.7369,8202.0
2015-07-02 09:40:00,116.32,116.32,116.0,116.13,9600.0,97.6445,97.6445,97.3759,97.485,9600.0
2015-07-02 09:45:00,116.17,116.35,116.08,116.35,5000.0,97.5186,97.6697,97.4431,97.6697,5000.0
2015-07-02 09:50:00,116.24,116.24,115.93,116.11,5703.0,97.5774,97.5774,97.3172,97.4683,5703.0
2015-07-02 09:55:00,116.17,116.23,116.07,116.07,1538.0,97.5186,97.569,97.4347,97.4347,1538.0
2015-07-02 10:00:00,116.02,116.14,115.96,116.11,2647.0,97.3927,97.4934,97.3423,97.4683,2647.0
2015-07-02 10:05:00,116.14,116.16,116.0,116.0,2594.0,97.4934,97.5102,97.3759,97.3759,2594.0
2015-07-02 10:10:00,116.16,116.29,116.16,116.25,3492.0,97.5102,97.6194,97.5102,97.5858,3492.0
2015-07-02 10:15:00,116.21,116.37,116.2,116.27,2700.0,97.5522,97.6865,97.5438,97.6026,2700.0
2015-07-02 10:20:00,116.21,116.21,116.12,116.12,3900.0,97.5522,97.5522,97.4767,97.4767,3900.0
2015-07-02 10:25:00,116.13,116.26,116.12,116.21,3370.0,97.485,97.5942,97.4767,97.5522,3370.0
2015-07-02 10:30:00,116.17,116.24,116.04,116.04,3483.0,97.5186,97.5774,97.4095,97.4095,3483.0
2015-07-02 10:35:00,116.04,116.07,115.7,115.77,13829.0,97.4095,97.4347,97.1241,97.1828,13829.0
2015-07-02 10:40:00,115.8,115.98,115.8,115.98,2800.0,97.208,97.3591,97.208,97.3591,2800.0
2015-07-02 10:45:00,116.06,116.06,115.86,115.86,3782.0,97.4263,97.4263,97.2584,97.2584,3782.0
2015-07-02 10:50:00,115.86,116.04,115.78,115.91,4505.0,97.2584,97.4095,97.1912,97.3004,4505.0
2015-07-02 10:55:00,115.86,115.94,115.85,115.9,3900.0,97.2584,97.3256,97.25,97.292,3900.0
2015-07-02 11:00:00,115.9,115.92,115.74,115.92,5100.0,97.292,97.3088,97.1577,97.3088,5100.0
2015-07-02 11:05:00,115.9,115.98,115.8,115.8,7044.0,97.292,97.3591,97.208,97.208,7044.0
2015-07-02 11:10:00,115.79,115.84,115.73,115.84,5480.0,97.1996,97.2416,97.1493,97.2416,5480.0
2015-07-02 11:15:00,115.81,115.98,115.77,115.96,2550.0,97.2164,97.3591,97.1828,97.3423,2550.0
2015-07-02 11:20:00,115.98,116.01,115.87,115.98,3936.0,97.3591,97.3843,97.2668,97.3591,3936.0
2015-07-02 11:25:00,115.96,116.03,115.9,115.95,6173.0,97.3423,97.4011,97.292,97.3339,6173.0
2015-07-02 11:30:00,115.95,116.06,115.91,116.02,4800.0,97.3339,97.4263,97.3004,97.3927,4800.0
2015-07-02 11:35:00,115.99,116.09,115.98,116.08,5136.0,97.3675,97.4515,97.3591,97.4431,5136.0
2015-07-02 11:40:00,115.99,115.99,115.85,115.85,4428.0,97.3675,97.3675,97.25,97.25,4428.0
2015-07-02 11:45:00,115.82,115.85,115.76,115.76,3307.0,97.2248,97.25,97.1744,97.1744,3307.0
2015-07-02 11:50:00,115.75,115.78,115.59,115.74,6008.0,97.1661,97.1912,97.0317,97.1577,6008.0
2015-07-02 11:55:00,115.73,115.78,115.61,115.75,6398.0,97.1493,97.1912,97.0485,97.1661,6398.0
2015-07-02 12:00:00,115.77,115.86,115.76,115.81,6426.0,97.1828,97.2584,97.1744,97.2164,6426.0
2015-07-02 12:05:00,115.83,115.83,115.7,115.7,3600.0,97.2332,97.2332,97.1241,97.1241,3600.0
2015-07-02 12:10:00,115.71,115.72,115.57,115.63,7740.0,97.1325,97.1409,97.015,97.0653,7740.0
2015-07-02 12:15:00,115.61,115.62,115.44,115.47,5430.0,97.0485,97.0569,96.9058,96.931,5430.0
2015-07-02 12:20:00,115.47,115.5,115.29,115.29,5100.0,96.931,96.9562,96.7799,96.7799,5100.0
2015-07-02 12:25:00,115.28,115.47,115.24,115.41,6446.0,96.7715,96.931,96.7379,96.8806,6446.0
2015-07-02 12:30:00,115.45,115.54,115.44,115.54,6400.0,96.9142,96.9898,96.9058,96.9898,6400.0
2015-07-02 12:35:00,115.51,115.53,115.39,115.39,4935.0,96.9646,96.9814,96.8639,96.8639,4935.0
2015-07-02 12:40:00,115.39,115.42,115.32,115.4,6747.0,96.8639,96.889,96.8051,96.8722,6747.0
2015-07-02 12:45:00,115.39,115.49,115.39,115.48,3100.0,96.8639,96.9478,96.8639,96.9394,3100.0
2015-07-02 12:50:00,115.47,115.47,115.36,115.41,3441.0,96.931,96.931,96.8387,96.8806,3441.0
2015-07-02 12:55:00,115.38,115.48,115.38,115.45,13622.0,96.8555,96.9394,96.8555,96.9142,13622.0
2015-07-02 13:00:00,115.44,115.5,115.38,115.49,11513.0,96.9058,96.9562,96.8555,96.9478,11513.0
2015-07-02 13:05:00,115.5,115.58,115.46,115.55,9403.0,96.9562,97.0233,96.9226,96.9982,9403.0
2015-07-02 13:10:00,115.53,115.62,115.48,115.5,7200.0,96.9814,97.0569,96.9394,96.9562,7200.0
2015-07-02 13:15:00,115.48,115.55,115.48,115.52,10115.0,96.9394,96.9982,96.9394,96.973,10115.0
2015-07-02 13:20:00,115.51,115.53,115.45,115.48,9249.0,96.9646,96.9814,96.9142,96.9394,9249.0
2015-07-02 13:25:00,115.47,115.48,115.41,115.48,15534.0,96.931,96.9394,96.8806,96.9394,15534.0
2015-07-02 13:30:00,115.49,115.57,115.48,115.49,12200.0,96.9478,97.015,96.9394,96.9478,12200.0
2015-07-02 13:35:00,115.49,115.58,115.46,115.51,13916.0,96.9478,97.0233,96.9226,96.9646,13916.0
2015-07-02 13:40:00,115.52,115.56,115.52,115.55,5065.0,96.973,97.0066,96.973,96.9982,5065.0
2015-07-02 13:45:00,115.54,115.65,115.54,115.61,7089.0,96.9898,97.0821,96.9898,97.0485,7089.0
2015-07-02 13:50:00,115.61,115.68,115.6,115.68,11700.0,97.0485,97.1073,97.0401,97.1073,11700.0
2015-07-02 13:55:00,115.67,115.67,115.56,115.58,13233.0,97.0989,97.0989,97.0066,97.0233,13233.0
2015-07-02 14:00:00,115.59,115.62,115.56,115.59,5728.0,97.0317,97.0569,97.0066,97.0317,5728.0
2015-07-02 14:05:00,115.57,115.57,115.43,115.53,13785.0,97.015,97.015,96.8974,96.9814,13785.0
2015-07-02 14:10:00,115.53,115.54,115.41,115.42,11100.0,96.9814,96.9898,96.8806,96.889,11100.0
2015-07-02 14:15:00,115.41,115.52,115.4,115.51,6350.0,96.8806,96.973,96.8722,96.9646,6350.0
2015-07-02 14:20:00,115.54,115.65,115.53,115.65,9400.0,96.9898,97.0821,96.9814,97.0821,9400.0
2015-07-02 14:25:00,115.65,115.72,115.65,115.7,14027.0,97.0821,97.1409,97.0821,97.1241,14027.0
2015-07-02 14:30:00,115.75,115.75,115.68,115.74,8799.0,97.1661,97.1661,97.1073,97.1577,8799.0
2015-07-02 14:35:00,115.75,115.79,115.7,115.7,4687.0,97.1661,97.1996,97.1241,97.1241,4687.0
2015-07-02 14:40:00,115.7,115.7,115.54,115.57,8300.0,97.1241,97.1241,96.9898,97.015,8300.0
2015-07-02 14:45:00,115.57,115.72,115.56,115.69,6200.0,97.015,97.1409,97.0066,97.1157,6200.0
2015-07-02 14:50:00,115.68,115.7,115.57,115.57,7432.0,97.1073,97.1241,97.015,97.015,7432.0
2015-07-02 14:55:00,115.56,115.75,115.56,115.73,14649.0,97.0066,97.1661,97.0066,97.1493,14649.0
2015-07-02 15:00:00,115.71,115.92,115.71,115.92,22566.0,97.1325,97.3088,97.1325,97.3088,22566.0
2015-07-02 15:05:00,115.92,115.94,115.75,115.82,14535.0,97.3088,97.3256,97.1661,97.2248,14535.0
2015-07-02 15:10:00,115.83,115.84,115.76,115.76,9100.0,97.2332,97.2416,97.1744,97.1744,9100.0
2015-07-02 15:15:00,115.75,115.76,115.69,115.75,12000.0,97.1661,97.1744,97.1157,97.1661,12000.0
2015-07-02 15:20:00,115.75,115.99,115.75,115.98,18822.0,97.1661,97.3675,97.1661,97.3591,18822.0
2015-07-02 15:25:00,115.98,115.99,115.88,115.89,9776.0,97.3591,97.3675,97.2752,97.2836,9776.0
2015-07-02 15:30:00,115.9,115.95,115.76,115.95,23870.0,97.292,97.3339,97.1744,97.3339,23870.0
2015-07-02 15:35:00,115.93,115.93,115.85,115.86,10717.0,97.3172,97.3172,97.25,97.2584,10717.0
2015-07-02 15:40:00,115.85,115.92,115.82,115.92,18435.0,97.25,97.3088,97.2248,97.3088,18435.0
2015-07-02 15:45:00,115.94,116.03,115.94,115.98,12170.0,97.3256,97.4011,97.3256,97.3591,12170.0
2015-07-02 15:50:00,116.0,116.06,115.86,115.86,24304.0,97.3759,97.4263,97.2584,97.2584,24304.0
2015-07-02 15:55:00,115.86,116.02,115.86,115.86,64337.0,97.2584,97.3927,97.2584,97.2584,64337.0
2015-07-06 09:30:00,114.81,115.0,114.39,114.53,21501.0,96.377,96.5365,96.0244,96.1419,21501.0
2015-07-06 09:35:00,114.52,115.14,114.21,115.06,10807.0,96.1335,96.654,95.8733,96.5868,10807.0
2015-07-06 09:40:00,115.02,115.05,114.94,114.94,1135.0,96.5533,96.5784,96.4861,96.4861,1135.0
2015-07-06 09:45:00,114.95,115.05,114.91,115.05,8851.0,96.4945,96.5784,96.4609,96.5784,8851.0
2015-07-06 09:50:00,115.02,115.15,114.93,114.95,8700.0,96.5533,96.6624,96.4777,96.4945,8700.0
2015-07-06 09:55:00,114.92,115.1,114.87,114.94,7560.0,96.4693,96.6204,96.4273,96.4861,7560.0
2015-07-06 10:00:00,114.98,114.99,114.75,114.88,7794.0,96.5197,96.5281,96.3266,96.4357,7794.0
2015-07-06 10:05:00,114.9,115.0,114.83,114.93,6000.0,96.4525,96.5365,96.3938,96.4777,6000.0
2015-07-06 10:10:00,114.95,115.28,114.92,115.14,17027.0,96.4945,96.7715,96.4693,96.654,17027.0
2015-07-06 10:15:00,115.17,115.37,115.11,115.34,20107.0,96.6792,96.8471,96.6288,96.8219,20107.0
2015-07-06 10:20:00,115.34,115.36,115.19,115.24,4240.0,96.8219,96.8387,96.696,96.7379,4240.0
2015-07-06 10:25:00,115.2,115.46,115.2,115.33,13501.0,96.7044,96.9226,96.7044,96.8135,13501.0
2015-07-06 10:30:00,115.3,115.49,115.27,115.47,10352.0,96.7883,96.9478,96.7631,96.931,10352.0
2015-07-06 10:35:00,115.47,115.5,115.37,115.47,3087.0,96.931,96.9562,96.8471,96.931,3087.0
2015-07-06 10:40:00,115.47,115.83,115.46,115.8,5438.0,96.931,97.2332,96.9226,97.208,5438.0
2015-07-06 10:45:00,115.78,115.96,115.77,115.83,13588.0,97.1912,97.3423,97.1828,97.2332,13588.0
2015-07-06 10:50:00,115.82,115.98,115.75,115.95,59540.0,97.2248,97.3591,97.1661,97.3339,59540.0
2015-07-06 10:55:00,115.94,115.95,115.81,115.86,4900.0,97.3256,97.3339,97.2164,97.2584,4900.0
2015-07-06 11:00:00,115.87,115.95,115.82,115.85,4450.0,97.2668,97.3339,97.2248,97.25,4450.0
2015-07-06 11:05:00,115.87,115.87,115.69,115.74,6152.0,97.2668,97.2668,97.1157,97.1577,6152.0
2015-07-06 11:10:00,115.75,115.75,115.53,115.61,7022.0,97.1661,97.1661,96.9814,97.0485,7022.0
2015-07-06 11:15:00,115.56,115.56,115.45,115.47,3290.0,97.0066,97.0066,96.9142,96.931,3290.0
2015-07-06 11:20:00,115.47,115.47,115.34,115.35,6133.0,96.931,96.931,96.8219,96.8303,6133.0
2015-07-06 11:25:00,115.32,115.37,115.22,115.35,11798.0,96.8051,96.8471,96.7211,96.8303,11798.0
2015-07-06 11:30:00,115.34,115.4,115.25,115.4,3100.0,96.8219,96.8722,96.7463,96.8722,3100.0
2015-07-06 11:35:00,115.41,115.51,115.38,115.47,12239.0,96.8806,96.9646,96.8555,96.931,12239.0
2015-07-06 11:40:00,115.45,115.51,115.39,115.46,8005.0,96.9142,96.9646,96.8639,96.9226,8005.0
2015-07-06 11:45:00,115.43,115.43,115.33,115.4,11624.0,96.8974,96.8974,96.8135,96.8722,11624.0
2015-07-06 11:50:00,115.42,115.42,115.27,115.27,4501.0,96.889,96.889,96.7631,96.7631,4501.0
2015-07-06 11:55:00,115.24,115.31,115.21,115.22,6175.0,96.7379,96.7967,96.7128,96.7211,6175.0
2015-07-06 12:00:00,115.24,115.28,115.16,115.16,6289.0,96.7379,96.7715,96.6708,96.6708,6289.0
2015-07-06 12:05:00,115.2,115.38,115.2,115.38,10166.0,96.7044,96.8555,96.7044,96.8555,10166.0
2015-07-06 12:10:00,115.38,115.53,115.38,115.48,8221.0,96.8555,96.9814,96.8555,96.9394,8221.0
2015-07-06 12:15:00,115.49,115.62,115.46,115.55,10025.0,96.9478,97.0569,96.9226,96.9982,10025.0
2015-07-06 12:20:00,115.56,115.59,115.5,115.5,5126.0,97.0066,97.0317,96.9562,96.9562,5126.0
2015-07-06 12:25:00,115.54,115.55,115.45,115.47,3838.0,96.9898,96.9982,96.9142,96.931,3838.0
2015-07-06 12:30:00,115.44,115.45,115.31,115.32,3123.0,96.9058,96.9142,96.7967,96.8051,3123.0
2015-07-06 12:35:00,115.33,115.33,115.23,115.23,6199.0,96.8135,96.8135,96.7295,96.7295,6199.0
2015-07-06 12:40:00,115.22,115.24,115.19,115.24,5733.0,96.7211,96.7379,96.696,96.7379,5733.0
2015-07-06 12:45:00,115.26,115.27,115.22,115.23,5543.0,96.7547,96.7631,96.7211,96.7295,5543.0
2015-07-06 12:50:00,115.21,115.23,115.18,115.22,3029.0,96.7128,96.7295,96.6876,96.7211,3029.0
2015-07-06 12:55:00,115.23,115.25,115.17,115.23,10273.0,96.7295,96.7463,96.6792,96.7295,10273.0
2015-07-06 13:00:00,115.22,115.24,115.2,115.2,2500.0,96.7211,96.7379,96.7044,96.7044,2500.0
2015-07-06 13:05:00,115.21,115.22,115.15,115.15,5781.0,96.7128,96.7211,96.6624,96.6624,5781.0
2015-07-06 13:10:00,115.16,115.16,115.05,115.08,4832.0,96.6708,96.6708,96.5784,96.6036,4832.0
2015-07-06 13:15:00,115.09,115.1,114.85,114.85,14378.0,96.612,96.6204,96.4106,96.4106,14378.0
2015-07-06 13:20:00,114.87,114.95,114.85,114.93,4184.0,96.4273,96.4945,96.4106,96.4777,4184.0
2015-07-06 13:25:00,114.95,114.97,114.9,114.95,7437.0,96.4945,96.5113,96.4525,96.4945,7437.0
2015-07-06 13:30:00,114.93,114.93,114.84,114.85,2800.0,96.4777,96.4777,96.4022,96.4106,2800.0
2015-07-06 13:35:00,114.83,114.92,114.83,114.88,5039.0,96.3938,96.4693,96.3938,96.4357,5039.0
2015-07-06 13:40:00,114.87,114.87,114.73,114.79,12029.0,96.4273,96.4273,96.3098,96.3602,12029.0
2015-07-06 13:45:00,114.78,114.79,114.67,114.76,10310.0,96.3518,96.3602,96.2595,96.335,10310.0
2015-07-06 13:50:00,114.75,114.77,114.7,114.72,8309.0,96.3266,96.3434,96.2846,96.3014,8309.0
2015-07-06 13:55:00,114.75,114.82,114.72,114.72,4745.0,96.3266,96.3854,96.3014,96.3014,4745.0
2015-07-06 14:00:00,114.71,114.74,114.63,114.69,6938.0,96.293,96.3182,96.2259,96.2762,6938.0
2015-07-06 14:05:00,114.7,114.81,114.69,114.77,3287.0,96.2846,96.377,96.2762,96.3434,3287.0
2015-07-06 14:10:00,114.79,114.88,114.77,114.84,7794.0,96.3602,96.4357,96.3434,96.4022,7794.0
2015-07-06 14:15:00,114.84,114.88,114.75,114.78,6243.0,96.4022,96.4357,96.3266,96.3518,6243.0
2015-07-06 14:20:00,114.79,114.82,114.71,114.71,7301.0,96.3602,96.3854,96.293,96.293,7301.0
2015-07-06 14:25:00,114.7,114.72,114.62,114.7,8368.0,96.2846,96.3014,96.2175,96.2846,8368.0
2015-07-06 14:30:00,114.68,114.7,114.59,114.63,32513.0,96.2678,96.2846,96.1923,96.2259,32513.0
2015-07-06 14:35:00,114.64,114.64,114.56,114.56,9827.0,96.2343,96.2343,96.1671,96.1671,9827.0
2015-07-06 14:40:00,114.57,114.59,114.45,114.51,25784.0,96.1755,96.1923,96.0748,96.1251,25784.0
2015-07-06 14:45:00,114.52,114.8,114.51,114.78,14119.0,96.1335,96.3686,96.1251,96.3518,14119.0
2015-07-06 14:50:00,114.77,114.79,114.62,114.65,31206.0,96.3434,96.3602,96.2175,96.2427,31206.0
2015-07-06 14:55:00,114.65,114.78,114.48,114.65,117748.0,96.2427,96.3518,96.1,96.2427,117748.0
2015-07-06 15:00:00,114.67,114.78,114.66,114.71,9300.0,96.2595,96.3518,96.2511,96.293,9300.0
2015-07-06 15:05:00,114.72,114.77,114.64,114.72,13805.0,96.3014,96.3434,96.2343,96.3014,13805.0
2015-07-06 15:10:00,114.72,114.89,114.66,114.88,20969.0,96.3014,96.4441,96.2511,96.4357,20969.0
2015-07-06 15:15:00,114.87,114.88,114.72,114.73,19793.0,96.4273,96.4357,96.3014,96.3098,19793.0
2015-07-06 15:20:00,114.73,114.84,114.73,114.75,31887.0,96.3098,96.4022,96.3098,96.3266,31887.0
2015-07-06 15:25:00,114.74,114.84,114.74,114.77,13108.0,96.3182,96.4022,96.3182,96.3434,13108.0
2015-07-06 15:30:00,114.78,114.91,114.72,114.77,69713.0,96.3518,96.4609,96.3014,96.3434,69713.0
2015-07-06 15:35:00,114.76,114.97,114.73,114.83,74480.0,96.335,96.5113,96.3098,96.3938,74480.0
2015-07-06 15:40:00,114.82,114.83,114.71,114.82,45159.0,96.3854,96.3938,96.293,96.3854,45159.0
2015-07-06 15:45:00,114.81,114.95,114.75,114.93,35073.0,96.377,96.4945,96.3266,96.4777,35073.0
2015-07-06 15:50:00,114.93,115.07,114.92,115.03,41297.0,96.4777,96.5952,96.4693,96.5617,41297.0
2015-07-06 15:55:00,115.03,115.11,114.99,115.08,59675.0,96.5617,96.6288,96.5281,96.6036,59675.0
2015-07-07 09:30:00,115.33,115.33,114.66,114.81,40617.0,96.8135,96.8135,96.2511,96.377,40617.0
2015-07-07 09:35:00,114.81,114.81,114.31,114.31,8952.0,96.377,96.377,95.9573,95.9573,8952.0
2015-07-07 09:40:00,114.34,114.51,114.25,114.35,9366.0,95.9824,96.1251,95.9069,95.9908,9366.0
2015-07-07 09:45:00,114.28,114.5,114.28,114.46,7066.0,95.9321,96.1167,95.9321,96.0832,7066.0
2015-07-07 09:50:00,114.46,114.7,114.38,114.7,17369.0,96.0832,96.2846,96.016,96.2846,17369.0
2015-07-07 09:55:00,114.68,114.74,114.51,114.54,13424.0,96.2678,96.3182,96.1251,96.1503,13424.0
2015-07-07 10:00:00,114.5,114.63,114.5,114.56,8617.0,96.1167,96.2259,96.1167,96.1671,8617.0
2015-07-07 10:05:00,114.56,114.57,114.23,114.3,12930.0,96.1671,96.1755,95.8901,95.9489,12930.0
2015-07-07 10:10:00,114.32,114.56,114.32,114.41,9802.0,95.9656,96.1671,95.9656,96.0412,9802.0
2015-07-07 10:15:00,114.4,114.41,114.26,114.38,5600.0,96.0328,96.0412,95.9153,96.016,5600.0
2015-07-07 10:20:00,114.36,114.41,114.29,114.35,5958.0,95.9992,96.0412,95.9405,95.9908,5958.0
2015-07-07 10:25:00,114.33,114.36,114.14,114.22,13411.0,95.974,95.9992,95.8145,95.8817,13411.0
2015-07-07 10:30:00,114.19,114.22,113.91,113.96,28222.0,95.8565,95.8817,95.6215,95.6634,28222.0
2015-07-07 10:35:00,113.95,113.95,113.75,113.76,7331.0,95.655,95.655,95.4872,95.4956,7331.0
2015-07-07 10:40:00,113.76,113.84,113.6,113.61,5752.0,95.4956,95.5627,95.3612,95.3696,5752.0
2015-07-07 10:45:00,113.6,113.87,113.57,113.83,11952.0,95.3612,95.5879,95.3361,95.5543,11952.0
2015-07-07 10:50:00,113.82,113.89,113.74,113.86,20404.0,95.5459,95.6047,95.4788,95.5795,20404.0
2015-07-07 10:55:00,113.87,113.88,113.76,113.83,9338.0,95.5879,95.5963,95.4956,95.5543,9338.0
2015-07-07 11:00:00,113.75,113.75,113.49,113.64,19290.0,95.4872,95.4872,95.2689,95.3948,19290.0
2015-07-07 11:05:00,113.7,113.7,113.51,113.53,10800.0,95.4452,95.4452,95.2857,95.3025,10800.0
2015-07-07 11:10:00,113.58,113.7,113.54,113.59,17204.0,95.3445,95.4452,95.3109,95.3528,17204.0
2015-07-07 11:15:00,113.59,113.73,113.59,113.64,14441.0,95.3528,95.4704,95.3528,95.3948,14441.0
2015-07-07 11:20:00,113.66,113.71,113.48,113.51,23735.0,95.4116,95.4536,95.2605,95.2857,23735.0
2015-07-07 11:25:00,113.53,113.61,113.42,113.48,9403.0,95.3025,95.3696,95.2101,95.2605,9403.0
2015-07-07 11:30:00,113.46,113.53,113.38,113.43,9434.0,95.2437,95.3025,95.1766,95.2185,9434.0
2015-07-07 11:35:00,113.44,113.65,113.36,113.64,9175.0,95.2269,95.4032,95.1598,95.3948,9175.0
2015-07-07 11:40:00,113.63,113.97,113.57,113.9,10669.0,95.3864,95.6718,95.3361,95.6131,10669.0
2015-07-07 11:45:00,113.93,113.94,113.77,113.88,8850.0,95.6383,95.6467,95.5039,95.5963,8850.0
2015-07-07 11:50:00,113.89,113.9,113.69,113.69,18224.0,95.6047,95.6131,95.4368,95.4368,18224.0
2015-07-07 11:55:00,113.71,114.02,113.7,113.94,40016.0,95.4536,95.7138,95.4452,95.6467,40016.0
2015-07-07 12:00:00,113.97,114.0,113.89,113.98,6545.0,95.6718,95.697,95.6047,95.6802,6545.0
2015-07-07 12:05:00,114.0,114.0,113.88,113.93,7877.0,95.697,95.697,95.5963,95.6383,7877.0
2015-07-07 12:10:00,113.93,113.98,113.76,113.8,9163.0,95.6383,95.6802,95.4956,95.5291,9163.0
2015-07-07 12:15:00,113.79,113.88,113.75,113.82,5900.0,95.5207,95.5963,95.4872,95.5459,5900.0
2015-07-07 12:20:00,113.79,113.92,113.79,113.85,7738.0,95.5207,95.6299,95.5207,95.5711,7738.0
2015-07-07 12:25:00,113.83,113.98,113.83,113.88,7301.0,95.5543,95.6802,95.5543,95.5963,7301.0
2015-07-07 12:30:00,113.87,114.0,113.87,113.96,7811.0,95.5879,95.697,95.5879,95.6634,7811.0
2015-07-07 12:35:00,114.0,114.03,113.89,114.02,18054.0,95.697,95.7222,95.6047,95.7138,18054.0
2015-07-07 12:40:00,114.02,114.17,113.98,114.12,10471.0,95.7138,95.8397,95.6802,95.7978,10471.0
2015-07-07 12:45:00,114.14,114.25,114.1,114.1,11334.0,95.8145,95.9069,95.781,95.781,11334.0
2015-07-07 12:50:00,114.12,114.24,114.1,114.23,16599.0,95.7978,95.8985,95.781,95.8901,16599.0
2015-07-07 12:55:00,114.23,114.36,114.18,114.27,25255.0,95.8901,95.9992,95.8481,95.9237,25255.0
2015-07-07 13:00:00,114.26,114.3,114.19,114.2,11631.0,95.9153,95.9489,95.8565,95.8649,11631.0
2015-07-07 13:05:00,114.18,114.32,114.16,114.31,31981.0,95.8481,95.9656,95.8313,95.9573,31981.0
2015-07-07 13:10:00,114.3,114.65,114.27,114.61,11643.0,95.9489,96.2427,95.9237,96.2091,11643.0
2015-07-07 13:15:00,114.58,114.6,114.27,114.33,10543.0,96.1839,96.2007,95.9237,95.974,10543.0
2015-07-07 13:20:00,114.33,114.35,114.2,114.31,11065.0,95.974,95.9908,95.8649,95.9573,11065.0
2015-07-07 13:25:00,114.28,114.32,114.24,114.32,17477.0,95.9321,95.9656,95.8985,95.9656,17477.0
2015-07-07 13:30:00,114.34,114.34,114.12,114.23,18074.0,95.9824,95.9824,95.7978,95.8901,18074.0
2015-07-07 13:35:00,114.25,114.32,114.2,114.27,14465.0,95.9069,95.9656,95.8649,95.9237,14465.0
2015-07-07 13:40:00,114.27,114.37,114.2,114.36,14929.0,95.9237,96.0076,95.8649,95.9992,14929.0
2015-07-07 13:45:00,114.36,114.37,114.27,114.31,11268.0,95.9992,96.0076,95.9237,95.9573,11268.0
2015-07-07 13:50:00,114.34,114.35,114.26,114.27,9858.0,95.9824,95.9908,95.9153,95.9237,9858.0
2015-07-07 13:55:00,114.28,114.37,114.26,114.31,14162.0,95.9321,96.0076,95.9153,95.9573,14162.0
2015-07-07 14:00:00,114.33,114.41,114.32,114.4,7852.0,95.974,96.0412,95.9656,96.0328,7852.0
2015-07-07 14:05:00,114.41,114.49,114.37,114.49,13238.0,96.0412,96.1084,96.0076,96.1084,13238.0
2015-07-07 14:10:00,114.48,114.53,114.46,114.47,10829.0,96.1,96.1419,96.0832,96.0916,10829.0
2015-07-07 14:15:00,114.45,114.45,114.23,114.27,12169.0,96.0748,96.0748,95.8901,95.9237,12169.0
2015-07-07 14:20:00,114.25,114.27,114.14,114.19,10126.0,95.9069,95.9237,95.8145,95.8565,10126.0
2015-07-07 14:25:00,114.18,114.25,114.17,114.23,7469.0,95.8481,95.9069,95.8397,95.8901,7469.0
2015-07-07 14:30:00,114.25,114.43,114.24,114.4,7921.0,95.9069,96.058,95.8985,96.0328,7921.0
2015-07-07 14:35:00,114.41,114.59,114.39,114.56,8799.0,96.0412,96.1923,96.0244,96.1671,8799.0
2015-07-07 14:40:00,114.57,114.98,114.57,114.98,17098.0,96.1755,96.5197,96.1755,96.5197,17098.0
2015-07-07 14:45:00,115.0,115.0,114.9,114.94,14545.0,96.5365,96.5365,96.4525,96.4861,14545.0
2015-07-07 14:50:00,114.94,114.94,114.85,114.93,15550.0,96.4861,96.4861,96.4106,96.4777,15550.0
2015-07-07 14:55:00,114.95,115.28,114.9,115.15,24375.0,96.4945,96.7715,96.4525,96.6624,24375.0
2015-07-07 15:00:00,115.18,115.21,115.07,115.09,17927.0,96.6876,96.7128,96.5952,96.612,17927.0
2015-07-07 15:05:00,115.09,115.14,114.9,114.96,23657.0,96.612,96.654,96.4525,96.5029,23657.0
2015-07-07 15:10:00,114.98,115.0,114.89,114.99,21003.0,96.5197,96.5365,96.4441,96.5281,21003.0
2015-07-07 15:15:00,114.97,115.15,114.96,115.11,30322.0,96.5113,96.6624,96.5029,96.6288,30322.0
2015-07-07 15:20:00,115.1,115.19,115.01,115.18,30596.0,96.6204,96.696,96.5449,96.6876,30596.0
2015-07-07 15:25:00,115.17,115.26,115.07,115.07,21872.0,96.6792,96.7547,96.5952,96.5952,21872.0
2015-07-07 15:30:00,115.07,115.23,115.07,115.19,24411.0,96.5952,96.7295,96.5952,96.696,24411.0
2015-07-07 15:35:00,115.22,115.23,115.01,115.02,20280.0,96.7211,96.7295,96.5449,96.5533,20280.0
2015-07-07 15:40:00,115.03,115.03,114.93,114.98,23010.0,96.5617,96.5617,96.4777,96.5197,23010.0
2015-07-07 15:45:00,115.01,115.04,114.78,114.81,54763.0,96.5449,96.57,96.3518,96.377,54763.0
2015-07-07 15:50:00,114.81,115.13,114.81,115.05,37131.0,96.377,96.6456,96.377,96.5784,37131.0
2015-07-07 15:55:00,115.05,115.06,114.99,115.04,64201.0,96.5784,96.5868,96.5281,96.57,64201.0
2015-07-08 09:30:00,113.91,114.43,113.65,114.11,24985.0,95.6215,96.058,95.4032,95.7894,24985.0
2015-07-08 09:35:00,114.11,114.47,113.94,114.22,15253.0,95.7894,96.0916,95.6467,95.8817,15253.0
2015-07-08 09:40:00,114.27,114.29,113.91,114.12,37980.0,95.9237,95.9405,95.6215,95.7978,37980.0
2015-07-08 09:45:00,114.15,114.15,113.93,114.04,10400.0,95.8229,95.8229,95.6383,95.7306,10400.0
2015-07-08 09:50:00,113.95,114.08,113.83,113.93,12971.0,95.655,95.7642,95.5543,95.6383,12971.0
2015-07-08 09:55:00,113.91,114.2,113.91,114.05,16300.0,95.6215,95.8649,95.6215,95.739,16300.0
2015-07-08 10:00:00,114.06,114.06,113.76,113.88,25905.0,95.7474,95.7474,95.4956,95.5963,25905.0
2015-07-08 10:05:00,113.88,114.0,113.77,113.99,23410.0,95.5963,95.697,95.5039,95.6886,23410.0
2015-07-08 10:10:00,113.98,114.1,113.84,114.0,21085.0,95.6802,95.781,95.5627,95.697,21085.0
2015-07-08 10:15:00,114.0,114.11,113.95,114.1,11400.0,95.697,95.7894,95.655,95.781,11400.0
2015-07-08 10:20:00,114.11,114.19,114.02,114.17,11562.0,95.7894,95.8565,95.7138,95.8397,11562.0
2015-07-08 10:25:00,114.19,114.25,114.09,114.2,17454.0,95.8565,95.9069,95.7726,95.8649,17454.0
2015-07-08 10:30:00,114.2,114.2,113.98,114.01,15850.0,95.8649,95.8649,95.6802,95.7054,15850.0
2015-07-08 10:35:00,114.0,114.27,113.98,114.24,37301.0,95.697,95.9237,95.6802,95.8985,37301.0
2015-07-08 10:40:00,114.19,114.28,114.1,114.22,11837.0,95.8565,95.9321,95.781,95.8817,11837.0
2015-07-08 10:45:00,114.23,114.38,114.2,114.2,7693.0,95.8901,96.016,95.8649,95.8649,7693.0
2015-07-08 10:50:00,114.21,114.4,114.21,114.31,9176.0,95.8733,96.0328,95.8733,95.9573,9176.0
2015-07-08 10:55:00,114.3,114.49,114.24,114.42,10078.0,95.9489,96.1084,95.8985,96.0496,10078.0
2015-07-08 11:00:00,114.4,114.45,114.29,114.43,22830.0,96.0328,96.0748,95.9405,96.058,22830.0
2015-07-08 11:05:00,114.43,114.47,114.28,114.3,18939.0,96.058,96.0916,95.9321,95.9489,18939.0
2015-07-08 11:10:00,114.31,114.32,114.21,114.22,19732.0,95.9573,95.9656,95.8733,95.8817,19732.0
2015-07-08 11:15:00,114.21,114.42,114.21,114.38,31974.0,95.8733,96.0496,95.8733,96.016,31974.0
2015-07-08 11:20:00,114.37,114.37,114.24,114.32,14830.0,96.0076,96.0076,95.8985,95.9656,14830.0
2015-07-08 11:25:00,114.3,114.38,114.25,114.32,13558.0,95.9489,96.016,95.9069,95.9656,13558.0
2015-07-08 11:30:00,114.31,114.39,114.28,114.28,7725.0,95.9573,96.0244,95.9321,95.9321,7725.0
2015-07-08 11:35:00,114.3,114.41,114.29,114.35,22508.0,95.9489,96.0412,95.9405,95.9908,22508.0
2015-07-08 11:40:00,114.33,114.34,114.14,114.34,14870.0,95.974,95.9824,95.8145,95.9824,14870.0
2015-07-08 11:45:00,114.34,114.41,114.23,114.3,22050.0,95.9824,96.0412,95.8901,95.9489,22050.0
2015-07-08 11:50:00,114.32,114.32,114.23,114.25,2400.0,95.9656,95.9656,95.8901,95.9069,2400.0
2015-07-08 11:55:00,114.23,114.26,114.13,114.26,7435.0,95.8901,95.9153,95.8062,95.9153,7435.0
2015-07-08 12:00:00,114.27,114.46,114.22,114.4,18247.0,95.9237,96.0832,95.8817,96.0328,18247.0
2015-07-08 12:05:00,114.37,114.43,114.32,114.34,13919.0,96.0076,96.058,95.9656,95.9824,13919.0
2015-07-08 12:10:00,114.37,114.37,114.27,114.27,21947.0,96.0076,96.0076,95.9237,95.9237,21947.0
2015-07-08 12:15:00,114.3,114.32,114.16,114.32,13950.0,95.9489,95.9656,95.8313,95.9656,13950.0
2015-07-08 12:20:00,114.34,114.42,114.09,114.09,37608.0,95.9824,96.0496,95.7726,95.7726,37608.0
2015-07-08 12:25:00,114.09,114.22,114.07,114.2,33172.0,95.7726,95.8817,95.7558,95.8649,33172.0
2015-07-08 12:30:00,114.22,114.3,114.07,114.07,4618.0,95.8817,95.9489,95.7558,95.7558,4618.0
2015-07-08 12:35:00,114.06,114.12,114.06,114.1,4380.0,95.7474,95.7978,95.7474,95.781,4380.0
2015-07-08 12:40:00,114.1,114.14,114.06,114.11,2833.0,95.781,95.8145,95.7474,95.7894,2833.0
2015-07-08 12:45:00,114.09,114.13,114.01,114.11,4799.0,95.7726,95.8062,95.7054,95.7894,4799.0
2015-07-08 12:50:00,114.12,114.12,114.06,114.1,4460.0,95.7978,95.7978,95.7474,95.781,4460.0
2015-07-08 12:55:00,114.07,114.32,114.07,114.29,11750.0,95.7558,95.9656,95.7558,95.9405,11750.0
2015-07-08 13:00:00,114.32,114.37,114.13,114.15,5916.0,95.9656,96.0076,95.8062,95.8229,5916.0
2015-07-08 13:05:00,114.12,114.21,114.07,114.2,4000.0,95.7978,95.8733,95.7558,95.8649,4000.0
2015-07-08 13:10:00,114.2,114.38,114.2,114.27,3866.0,95.8649,96.016,95.8649,95.9237,3866.0
2015-07-08 13:15:00,114.21,114.34,114.21,114.29,9297.0,95.8733,95.9824,95.8733,95.9405,9297.0
2015-07-08 13:20:00,114.31,114.32,114.22,114.31,3925.0,95.9573,95.9656,95.8817,95.9573,3925.0
2015-07-08 13:25:00,114.32,114.33,114.28,114.29,6078.0,95.9656,95.974,95.9321,95.9405,6078.0
2015-07-08 13:30:00,114.31,114.31,114.15,114.17,7200.0,95.9573,95.9573,95.8229,95.8397,7200.0
2015-07-08 13:35:00,114.15,114.29,114.15,114.26,23156.0,95.8229,95.9405,95.8229,95.9153,23156.0
2015-07-08 13:40:00,114.29,114.3,114.24,114.3,14419.0,95.9405,95.9489,95.8985,95.9489,14419.0
2015-07-08 13:45:00,114.29,114.36,114.27,114.36,6694.0,95.9405,95.9992,95.9237,95.9992,6694.0
2015-07-08 13:50:00,114.34,114.36,114.29,114.33,4900.0,95.9824,95.9992,95.9405,95.974,4900.0
2015-07-08 13:55:00,114.29,114.38,114.25,114.25,6594.0,95.9405,96.016,95.9069,95.9069,6594.0
2015-07-08 14:00:00,114.25,114.36,114.13,114.2,16960.0,95.9069,95.9992,95.8062,95.8649,16960.0
2015-07-08 14:05:00,114.26,114.31,113.98,114.12,9800.0,95.9153,95.9573,95.6802,95.7978,9800.0
2015-07-08 14:10:00,114.11,114.14,114.02,114.08,6477.0,95.7894,95.8145,95.7138,95.7642,6477.0
2015-07-08 14:15:00,114.09,114.14,113.94,113.96,19580.0,95.7726,95.8145,95.6467,95.6634,19580.0
2015-07-08 14:20:00,113.96,114.08,113.92,113.97,12305.0,95.6634,95.7642,95.6299,95.6718,12305.0
2015-07-08 14:25:00,113.96,114.01,113.9,113.97,8574.0,95.6634,95.7054,95.6131,95.6718,8574.0
2015-07-08 14:30:00,113.97,113.97,113.81,113.83,8357.0,95.6718,95.6718,95.5375,95.5543,8357.0
2015-07-08 14:35:00,113.79,113.81,113.62,113.62,11623.0,95.5207,95.5375,95.378,95.378,11623.0
2015-07-08 14:40:00,113.64,113.67,113.45,113.46,7340.0,95.3948,95.42,95.2353,95.2437,7340.0
2015-07-08 14:45:00,113.48,113.52,113.21,113.25,13540.0,95.2605,95.2941,95.0339,95.0674,13540.0
2015-07-08 14:50:00,113.18,113.29,113.11,113.18,12643.0,95.0087,95.101,94.9499,95.0087,12643.0
2015-07-08 14:55:00,113.26,113.46,113.19,113.19,11778.0,95.0758,95.2437,95.0171,95.0171,11778.0
2015-07-08 15:00:00,113.23,113.36,113.19,113.28,13851.0,95.0506,95.1598,95.0171,95.0926,13851.0
2015-07-08 15:05:00,113.24,113.46,113.24,113.43,13738.0,95.059,95.2437,95.059,95.2185,13738.0
2015-07-08 15:10:00,113.45,113.59,113.35,113.52,18552.0,95.2353,95.3528,95.1514,95.2941,18552.0
2015-07-08 15:15:00,113.52,113.55,113.27,113.27,11767.0,95.2941,95.3193,95.0842,95.0842,11767.0
2015-07-08 15:20:00,113.29,113.35,113.19,113.25,15382.0,95.101,95.1514,95.0171,95.0674,15382.0
2015-07-08 15:25:00,113.23,113.26,113.02,113.05,21834.0,95.0506,95.0758,94.8744,94.8995,21834.0
2015-07-08 15:30:00,113.04,113.22,113.04,113.18,14883.0,94.8912,95.0423,94.8912,95.0087,14883.0
2015-07-08 15:35:00,113.16,113.3,113.1,113.21,15040.0,94.9919,95.1094,94.9415,95.0339,15040.0
2015-07-08 15:40:00,113.2,113.51,113.19,113.47,21435.0,95.0255,95.2857,95.0171,95.2521,21435.0
2015-07-08 15:45:00,113.42,113.45,113.12,113.31,26189.0,95.2101,95.2353,94.9583,95.1178,26189.0
2015-07-08 15:50:00,113.29,113.32,113.23,113.32,30514.0,95.101,95.1262,95.0506,95.1262,30514.0
2015-07-08 15:55:00,113.31,113.33,113.12,113.15,59448.0,95.1178,95.1346,94.9583,94.9835,59448.0
2015-07-09 09:30:00,114.66,114.85,114.17,114.57,32331.0,96.2511,96.4106,95.8397,96.1755,32331.0
2015-07-09 09:35:00,114.59,114.62,114.36,114.59,15444.0,96.1923,96.2175,95.9992,96.1923,15444.0
2015-07-09 09:40:00,114.56,114.58,114.38,114.41,9818.0,96.1671,96.1839,96.016,96.0412,9818.0
2015-07-09 09:45:00,114.38,114.45,114.14,114.27,18100.0,96.016,96.0748,95.8145,95.9237,18100.0
2015-07-09 09:50:00,114.31,114.44,113.96,114.01,21405.0,95.9573,96.0664,95.6634,95.7054,21405.0
2015-07-09 09:55:00,114.0,114.18,113.99,114.11,11970.0,95.697,95.8481,95.6886,95.7894,11970.0
2015-07-09 10:00:00,114.12,114.18,114.08,114.12,14900.0,95.7978,95.8481,95.7642,95.7978,14900.0
2015-07-09 10:05:00,114.1,114.22,114.02,114.13,27843.0,95.781,95.8817,95.7138,95.8062,27843.0
2015-07-09 10:10:00,114.11,114.12,113.87,114.04,18816.0,95.7894,95.7978,95.5879,95.7306,18816.0
2015-07-09 10:15:00,114.06,114.06,113.8,113.82,22261.0,95.7474,95.7474,95.5291,95.5459,22261.0
2015-07-09 10:20:00,113.85,113.86,113.76,113.86,18805.0,95.5711,95.5795,95.4956,95.5795,18805.0
2015-07-09 10:25:00,113.84,113.89,113.69,113.69,17490.0,95.5627,95.6047,95.4368,95.4368,17490.0
2015-07-09 10:30:00,113.68,113.7,113.53,113.6,19037.0,95.4284,95.4452,95.3025,95.3612,19037.0
2015-07-09 10:35:00,113.62,113.63,113.53,113.53,11458.0,95.378,95.3864,95.3025,95.3025,11458.0
2015-07-09 10:40:00,113.52,113.6,113.38,113.6,20244.0,95.2941,95.3612,95.1766,95.3612,20244.0
2015-07-09 10:45:00,113.58,113.59,113.52,113.57,7031.0,95.3445,95.3528,95.2941,95.3361,7031.0
2015-07-09 10:50:00,113.56,113.6,113.49,113.56,29499.0,95.3277,95.3612,95.2689,95.3277,29499.0
2015-07-09 10:55:00,113.57,113.72,113.56,113.72,22907.0,95.3361,95.462,95.3277,95.462,22907.0
2015-07-09 11:00:00,113.72,113.72,113.58,113.6,17771.0,95.462,95.462,95.3445,95.3612,17771.0
2015-07-09 11:05:00,113.6,113.74,113.56,113.72,13044.0,95.3612,95.4788,95.3277,95.462,13044.0
2015-07-09 11:10:00,113.75,113.82,113.73,113.8,18420.0,95.4872,95.5459,95.4704,95.5291,18420.0
2015-07-09 11:15:00,113.77,113.8,113.67,113.67,8882.0,95.5039,95.5291,95.42,95.42,8882.0
2015-07-09 11:20:00,113.67,113.68,113.49,113.55,11100.0,95.42,95.4284,95.2689,95.3193,11100.0
2015-07-09 11:25:00,113.56,113.57,113.37,113.37,9048.0,95.3277,95.3361,95.1682,95.1682,9048.0
2015-07-09 11:30:00,113.4,113.45,113.36,113.38,9849.0,95.1934,95.2353,95.1598,95.1766,9849.0
2015-07-09 11:35:00,113.39,113.43,113.33,113.34,8734.0,95.185,95.2185,95.1346,95.143,8734.0
2015-07-09 11:40:00,113.33,113.33,113.24,113.28,20203.0,95.1346,95.1346,95.059,95.0926,20203.0
2015-07-09 11:45:00,113.29,113.36,113.25,113.29,11303.0,95.101,95.1598,95.0674,95.101,11303.0
2015-07-09 11:50:00,113.29,113.3,113.19,113.26,16075.0,95.101,95.1094,95.0171,95.0758,16075.0
2015-07-09 11:55:00,113.26,113.27,113.15,113.19,9064.0,95.0758,95.0842,94.9835,95.0171,9064.0
2015-07-09 12:00:00,113.16,113.25,113.15,113.23,5156.0,94.9919,95.0674,94.9835,95.0506,5156.0
2015-07-09 12:05:00,113.23,113.23,113.03,113.09,7382.0,95.0506,95.0506,94.8828,94.9331,7382.0
2015-07-09 12:10:00,113.08,113.08,112.99,113.01,9913.0,94.9247,94.9247,94.8492,94.866,9913.0
2015-07-09 12:15:00,113.0,113.2,112.88,113.18,20628.0,94.8576,95.0255,94.7568,95.0087,20628.0
2015-07-09 12:20:00,113.2,113.2,113.05,113.11,6400.0,95.0255,95.0255,94.8995,94.9499,6400.0
2015-07-09 12:25:00,113.11,113.14,112.99,113.09,19801.0,94.9499,94.9751,94.8492,94.9331,19801.0
2015-07-09 12:30:00,113.09,113.17,113.07,113.12,5407.0,94.9331,95.0003,94.9163,94.9583,5407.0
2015-07-09 12:35:00,113.12,113.12,112.88,112.88,20948.0,94.9583,94.9583,94.7568,94.7568,20948.0
2015-07-09 12:40:00,112.89,113.02,112.89,112.99,18103.0,94.7652,94.8744,94.7652,94.8492,18103.0
2015-07-09 12:45:00,113.0,113.15,113.0,113.13,23377.0,94.8576,94.9835,94.8576,94.9667,23377.0
2015-07-09 12:50:00,113.12,113.34,113.12,113.31,24048.0,94.9583,95.143,94.9583,95.1178,24048.0
2015-07-09 12:55:00,113.28,113.3,113.2,113.25,6324.0,95.0926,95.1094,95.0255,95.0674,6324.0
2015-07-09 13:00:00,113.22,113.22,113.05,113.07,4751.0,95.0423,95.0423,94.8995,94.9163,4751.0
2015-07-09 13:05:00,113.11,113.12,112.98,113.05,4798.0,94.9499,94.9583,94.8408,94.8995,4798.0
2015-07-09 13:10:00,113.05,113.08,113.04,113.08,3674.0,94.8995,94.9247,94.8912,94.9247,3674.0
2015-07-09 13:15:00,113.07,113.07,112.97,113.01,4299.0,94.9163,94.9163,94.8324,94.866,4299.0
2015-07-09 13:20:00,113.01,113.01,112.82,112.9,6936.0,94.866,94.866,94.7065,94.7736,6936.0
2015-07-09 13:25:00,112.89,112.95,112.81,112.84,8742.0,94.7652,94.8156,94.6981,94.7233,8742.0
2015-07-09 13:30:00,112.81,112.89,112.77,112.89,5800.0,94.6981,94.7652,94.6645,94.7652,5800.0
2015-07-09 13:35:00,112.92,112.98,112.87,112.97,7695.0,94.7904,94.8408,94.7484,94.8324,7695.0
2015-07-09 13:40:00,112.97,112.97,112.9,112.96,4993.0,94.8324,94.8324,94.7736,94.824,4993.0
2015-07-09 13:45:00,112.95,112.96,112.82,112.85,13690.0,94.8156,94.824,94.7065,94.7317,13690.0
2015-07-09 13:50:00,112.85,112.87,112.74,112.75,4991.0,94.7317,94.7484,94.6393,94.6477,4991.0
2015-07-09 13:55:00,112.74,112.87,112.73,112.87,13248.0,94.6393,94.7484,94.6309,94.7484,13248.0
2015-07-09 14:00:00,112.87,112.87,112.79,112.79,7000.0,94.7484,94.7484,94.6813,94.6813,7000.0
2015-07-09 14:05:00,112.8,112.84,112.77,112.82,11999.0,94.6897,94.7233,94.6645,94.7065,11999.0
2015-07-09 14:10:00,112.82,112.83,112.72,112.72,8300.0,94.7065,94.7149,94.6225,94.6225,8300.0
2015-07-09 14:15:00,112.72,112.74,112.63,112.65,12759.0,94.6225,94.6393,94.547,94.5638,12759.0
2015-07-09 14:20:00,112.65,112.73,112.64,112.69,8889.0,94.5638,94.6309,94.5554,94.5973,8889.0
2015-07-09 14:25:00,112.69,112.76,112.63,112.76,15155.0,94.5973,94.6561,94.547,94.6561,15155.0
2015-07-09 14:30:00,112.76,112.76,112.67,112.75,18222.0,94.6561,94.6561,94.5806,94.6477,18222.0
2015-07-09 14:35:00,112.73,112.8,112.65,112.74,15457.0,94.6309,94.6897,94.5638,94.6393,15457.0
2015-07-09 14:40:00,112.72,112.79,112.69,112.78,14286.0,94.6225,94.6813,94.5973,94.6729,14286.0
2015-07-09 14:45:00,112.76,112.83,112.67,112.73,18012.0,94.6561,94.7149,94.5806,94.6309,18012.0
2015-07-09 14:50:00,112.74,113.04,112.74,113.04,11040.0,94.6393,94.8912,94.6393,94.8912,11040.0
2015-07-09 14:55:00,113.05,113.2,113.0,113.19,14241.0,94.8995,95.0255,94.8576,95.0171,14241.0
2015-07-09 15:00:00,113.19,113.19,113.04,113.06,27764.0,95.0171,95.0171,94.8912,94.9079,27764.0
2015-07-09 15:05:00,113.05,113.07,113.0,113.06,15332.0,94.8995,94.9163,94.8576,94.9079,15332.0
2015-07-09 15:10:00,113.06,113.07,112.95,113.03,14081.0,94.9079,94.9163,94.8156,94.8828,14081.0
2015-07-09 15:15:00,113.01,113.07,112.97,113.07,14996.0,94.866,94.9163,94.8324,94.9163,14996.0
2015-07-09 15:20:00,113.05,113.06,112.94,112.98,13622.0,94.8995,94.9079,94.8072,94.8408,13622.0
2015-07-09 15:25:00,112.96,113.0,112.93,112.93,14417.0,94.824,94.8576,94.7988,94.7988,14417.0
2015-07-09 15:30:00,112.9,112.93,112.75,112.78,19602.0,94.7736,94.7988,94.6477,94.6729,19602.0
2015-07-09 15:35:00,112.79,112.86,112.72,112.8,25298.0,94.6813,94.7401,94.6225,94.6897,25298.0
2015-07-09 15:40:00,112.79,113.0,112.75,112.92,21921.0,94.6813,94.8576,94.6477,94.7904,21921.0
2015-07-09 15:45:00,112.91,112.98,112.87,112.94,34396.0,94.782,94.8408,94.7484,94.8072,34396.0
2015-07-09 15:50:00,112.94,112.96,112.87,112.87,33795.0,94.8072,94.824,94.7484,94.7484,33795.0
2015-07-09 15:55:00,112.87,112.95,112.65,112.65,96878.0,94.7484,94.8156,94.5638,94.5638,96878.0
2015-07-10 09:30:00,114.12,114.28,113.54,113.93,12988.0,95.7978,95.9321,95.3109,95.6383,12988.0
2015-07-10 09:35:00,114.02,114.21,113.98,114.16,17199.0,95.7138,95.8733,95.6802,95.8313,17199.0
2015-07-10 09:40:00,114.17,114.35,114.15,114.35,35428.0,95.8397,95.9908,95.8229,95.9908,35428.0
2015-07-10 09:45:00,114.28,114.32,114.18,114.32,34236.0,95.9321,95.9656,95.8481,95.9656,34236.0
2015-07-10 09:50:00,114.32,114.37,114.2,114.2,17498.0,95.9656,96.0076,95.8649,95.8649,17498.0
2015-07-10 09:55:00,114.22,114.27,114.11,114.11,8125.0,95.8817,95.9237,95.7894,95.7894,8125.0
2015-07-10 10:00:00,114.17,114.2,114.08,114.19,12801.0,95.8397,95.8649,95.7642,95.8565,12801.0
2015-07-10 10:05:00,114.19,114.3,114.16,114.27,5525.0,95.8565,95.9489,95.8313,95.9237,5525.0
2015-07-10 10:10:00,114.25,114.25,114.03,114.11,7600.0,95.9069,95.9069,95.7222,95.7894,7600.0
2015-07-10 10:15:00,114.12,114.48,114.08,114.37,83447.0,95.7978,96.1,95.7642,96.0076,83447.0
2015-07-10 10:20:00,114.38,114.47,114.19,114.46,18291.0,96.016,96.0916,95.8565,96.0832,18291.0
2015-07-10 10:25:00,114.46,114.5,114.4,114.49,13623.0,96.0832,96.1167,96.0328,96.1084,13623.0
2015-07-10 10:30:00,114.49,114.55,114.36,114.42,11226.0,96.1084,96.1587,95.9992,96.0496,11226.0
2015-07-10 10:35:00,114.45,114.51,114.33,114.36,6117.0,96.0748,96.1251,95.974,95.9992,6117.0
2015-07-10 10:40:00,114.36,114.41,114.22,114.36,41830.0,95.9992,96.0412,95.8817,95.9992,41830.0
2015-07-10 10:45:00,114.32,114.4,114.28,114.37,14954.0,95.9656,96.0328,95.9321,96.0076,14954.0
2015-07-10 10:50:00,114.37,114.43,114.3,114.31,12045.0,96.0076,96.058,95.9489,95.9573,12045.0
2015-07-10 10:55:00,114.34,114.41,114.32,114.32,6706.0,95.9824,96.0412,95.9656,95.9656,6706.0
2015-07-10 11:00:00,114.32,114.4,114.29,114.29,4954.0,95.9656,96.0328,95.9405,95.9405,4954.0
2015-07-10 11:05:00,114.3,114.46,114.3,114.35,13597.0,95.9489,96.0832,95.9489,95.9908,13597.0
2015-07-10 11:10:00,114.34,114.53,114.3,114.44,12129.0,95.9824,96.1419,95.9489,96.0664,12129.0
2015-07-10 11:15:00,114.42,114.54,114.39,114.46,5882.0,96.0496,96.1503,96.0244,96.0832,5882.0
2015-07-10 11:20:00,114.51,114.58,114.51,114.51,5212.0,96.1251,96.1839,96.1251,96.1251,5212.0
2015-07-10 11:25:00,114.51,114.51,114.37,114.43,8120.0,96.1251,96.1251,96.0076,96.058,8120.0
2015-07-10 11:30:00,114.43,114.5,114.31,114.38,8214.0,96.058,96.1167,95.9573,96.016,8214.0
2015-07-10 11:35:00,114.39,114.45,114.36,114.45,9993.0,96.0244,96.0748,95.9992,96.0748,9993.0
2015-07-10 11:40:00,114.47,114.58,114.4,114.58,9930.0,96.0916,96.1839,96.0328,96.1839,9930.0
2015-07-10 11:45:00,114.59,114.67,114.52,114.57,8294.0,96.1923,96.2595,96.1335,96.1755,8294.0
2015-07-10 11:50:00,114.59,114.61,114.46,114.46,6091.0,96.1923,96.2091,96.0832,96.0832,6091.0
2015-07-10 11:55:00,114.47,114.51,114.44,114.45,6054.0,96.0916,96.1251,96.0664,96.0748,6054.0
2015-07-10 12:00:00,114.46,114.47,114.41,114.46,2951.0,96.0832,96.0916,96.0412,96.0832,2951.0
2015-07-10 12:05:00,114.47,114.51,114.41,114.43,5544.0,96.0916,96.1251,96.0412,96.058,5544.0
2015-07-10 12:10:00,114.47,114.47,114.37,114.41,7462.0,96.0916,96.0916,96.0076,96.0412,7462.0
2015-07-10 12:15:00,114.43,114.44,114.37,114.39,6143.0,96.058,96.0664,96.0076,96.0244,6143.0
2015-07-10 12:20:00,114.41,114.47,114.35,114.35,4053.0,96.0412,96.0916,95.9908,95.9908,4053.0
2015-07-10 12:25:00,114.39,114.41,114.33,114.38,7094.0,96.0244,96.0412,95.974,96.016,7094.0
2015-07-10 12:30:00,114.38,114.4,114.2,114.21,9102.0,96.016,96.0328,95.8649,95.8733,9102.0
2015-07-10 12:35:00,114.19,114.39,114.17,114.35,8550.0,95.8565,96.0244,95.8397,95.9908,8550.0
2015-07-10 12:40:00,114.32,114.37,114.27,114.35,18510.0,95.9656,96.0076,95.9237,95.9908,18510.0
2015-07-10 12:45:00,114.36,114.48,114.36,114.42,9700.0,95.9992,96.1,95.9992,96.0496,9700.0
2015-07-10 12:50:00,114.41,114.41,114.31,114.35,3415.0,96.0412,96.0412,95.9573,95.9908,3415.0
2015-07-10 12:55:00,114.4,114.41,114.35,114.39,5729.0,96.0328,96.0412,95.9908,96.0244,5729.0
2015-07-10 13:00:00,114.4,114.4,114.3,114.39,6427.0,96.0328,96.0328,95.9489,96.0244,6427.0
2015-07-10 13:05:00,114.36,114.45,114.32,114.33,7415.0,95.9992,96.0748,95.9656,95.974,7415.0
2015-07-10 13:10:00,114.32,114.44,114.31,114.36,12789.0,95.9656,96.0664,95.9573,95.9992,12789.0
2015-07-10 13:15:00,114.36,114.42,114.3,114.35,8953.0,95.9992,96.0496,95.9489,95.9908,8953.0
2015-07-10 13:20:00,114.37,114.4,114.33,114.39,6250.0,96.0076,96.0328,95.974,96.0244,6250.0
2015-07-10 13:25:00,114.37,114.47,114.36,114.42,15557.0,96.0076,96.0916,95.9992,96.0496,15557.0
2015-07-10 13:30:00,114.38,114.46,114.38,114.42,4402.0,96.016,96.0832,96.016,96.0496,4402.0
2015-07-10 13:35:00,114.43,114.46,114.41,114.42,4600.0,96.058,96.0832,96.0412,96.0496,4600.0
2015-07-10 13:40:00,114.43,114.43,114.34,114.39,4207.0,96.058,96.058,95.9824,96.0244,4207.0
2015-07-10 13:45:00,114.38,114.4,114.34,114.36,10479.0,96.016,96.0328,95.9824,95.9992,10479.0
2015-07-10 13:50:00,114.36,114.4,114.31,114.33,5677.0,95.9992,96.0328,95.9573,95.974,5677.0
2015-07-10 13:55:00,114.33,114.45,114.29,114.45,16901.0,95.974,96.0748,95.9405,96.0748,16901.0
2015-07-10 14:00:00,114.44,114.53,114.39,114.52,13784.0,96.0664,96.1419,96.0244,96.1335,13784.0
2015-07-10 14:05:00,114.52,114.56,114.48,114.48,6851.0,96.1335,96.1671,96.1,96.1,6851.0
2015-07-10 14:10:00,114.5,114.58,114.45,114.55,5483.0,96.1167,96.1839,96.0748,96.1587,5483.0
2015-07-10 14:15:00,114.57,114.73,114.57,114.69,11597.0,96.1755,96.3098,96.1755,96.2762,11597.0
2015-07-10 14:20:00,114.71,114.72,114.64,114.65,6162.0,96.293,96.3014,96.2343,96.2427,6162.0
2015-07-10 14:25:00,114.64,114.7,114.61,114.61,4258.0,96.2343,96.2846,96.2091,96.2091,4258.0
2015-07-10 14:30:00,114.64,114.73,114.62,114.7,7520.0,96.2343,96.3098,96.2175,96.2846,7520.0
2015-07-10 14:35:00,114.71,114.71,114.65,114.7,6475.0,96.293,96.293,96.2427,96.2846,6475.0
2015-07-10 14:40:00,114.71,114.8,114.71,114.74,10134.0,96.293,96.3686,96.293,96.3182,10134.0
2015-07-10 14:45:00,114.74,114.76,114.68,114.7,10558.0,96.3182,96.335,96.2678,96.2846,10558.0
2015-07-10 14:50:00,114.69,114.71,114.64,114.68,9410.0,96.2762,96.293,96.2343,96.2678,9410.0
2015-07-10 14:55:00,114.66,114.69,114.61,114.69,7200.0,96.2511,96.2762,96.2091,96.2762,7200.0
2015-07-10 15:00:00,114.69,114.71,114.64,114.64,7711.0,96.2762,96.293,96.2343,96.2343,7711.0
2015-07-10 15:05:00,114.67,114.76,114.67,114.71,9166.0,96.2595,96.335,96.2595,96.293,9166.0
2015-07-10 15:10:00,114.71,114.87,114.69,114.86,13740.0,96.293,96.4273,96.2762,96.4189,13740.0
2015-07-10 15:15:00,114.86,114.95,114.85,114.88,13162.0,96.4189,96.4945,96.4106,96.4357,13162.0
2015-07-10 15:20:00,114.89,114.9,114.86,114.89,8553.0,96.4441,96.4525,96.4189,96.4441,8553.0
2015-07-10 15:25:00,114.91,114.91,114.83,114.85,15309.0,96.4609,96.4609,96.3938,96.4106,15309.0
2015-07-10 15:30:00,114.83,114.96,114.81,114.95,37991.0,96.3938,96.5029,96.377,96.4945,37991.0
2015-07-10 15:35:00,114.95,115.03,114.85,115.01,21614.0,96.4945,96.5617,96.4106,96.5449,21614.0
2015-07-10 15:40:00,114.99,115.0,114.91,114.98,12512.0,96.5281,96.5365,96.4609,96.5197,12512.0
2015-07-10 15:45:00,114.97,114.99,114.83,114.91,35328.0,96.5113,96.5281,96.3938,96.4609,35328.0
2015-07-10 15:50:00,114.91,114.98,114.9,114.91,32128.0,96.4609,96.5197,96.4525,96.4609,32128.0
2015-07-10 15:55:00,114.91,114.96,114.86,114.92,82106.0,96.4609,96.5029,96.4189,96.4693,82106.0
2015-07-13 09:30:00,116.19,116.26,116.03,116.14,19424.0,97.5354,97.5942,97.4011,97.4934,19424.0
2015-07-13 09:35:00,116.21,116.39,116.15,116.15,9762.0,97.5522,97.7033,97.5018,97.5018,9762.0
2015-07-13 09:40:00,116.24,116.29,116.08,116.15,10740.0,97.5774,97.6194,97.4431,97.5018,10740.0
2015-07-13 09:45:00,116.18,116.22,116.12,116.2,5265.0,97.527,97.5606,97.4767,97.5438,5265.0
2015-07-13 09:50:00,116.24,116.38,115.98,115.98,8056.0,97.5774,97.6949,97.3591,97.3591,8056.0
2015-07-13 09:55:00,115.97,116.27,115.96,116.15,5820.0,97.3507,97.6026,97.3423,97.5018,5820.0
2015-07-13 10:00:00,116.23,116.24,116.04,116.07,6000.0,97.569,97.5774,97.4095,97.4347,6000.0
2015-07-13 10:05:00,116.14,116.33,116.13,116.26,12153.0,97.4934,97.6529,97.485,97.5942,12153.0
2015-07-13 10:10:00,116.29,116.32,116.15,116.32,4134.0,97.6194,97.6445,97.5018,97.6445,4134.0
2015-07-13 10:15:00,116.31,116.35,116.18,116.29,10839.0,97.6361,97.6697,97.527,97.6194,10839.0
2015-07-13 10:20:00,116.29,116.38,116.28,116.38,9249.0,97.6194,97.6949,97.611,97.6949,9249.0
2015-07-13 10:25:00,116.38,116.39,116.24,116.26,8150.0,97.6949,97.7033,97.5774,97.5942,8150.0
2015-07-13 10:30:00,116.27,116.28,116.22,116.22,10550.0,97.6026,97.611,97.5606,97.5606,10550.0
2015-07-13 10:35:00,116.21,116.28,116.15,116.28,28851.0,97.5522,97.611,97.5018,97.611,28851.0
2015-07-13 10:40:00,116.32,116.32,116.18,116.25,19179.0,97.6445,97.6445,97.527,97.5858,19179.0
2015-07-13 10:45:00,116.25,116.29,116.18,116.18,14798.0,97.5858,97.6194,97.527,97.527,14798.0
2015-07-13 10:50:00,116.2,116.25,116.18,116.25,10537.0,97.5438,97.5858,97.527,97.5858,10537.0
2015-07-13 10:55:00,116.21,116.3,116.21,116.29,3400.0,97.5522,97.6278,97.5522,97.6194,3400.0
2015-07-13 11:00:00,116.27,116.39,116.27,116.32,3517.0,97.6026,97.7033,97.6026,97.6445,3517.0
2015-07-13 11:05:00,116.31,116.32,116.18,116.22,21993.0,97.6361,97.6445,97.527,97.5606,21993.0
2015-07-13 11:10:00,116.23,116.33,116.18,116.24,6282.0,97.569,97.6529,97.527,97.5774,6282.0
2015-07-13 11:15:00,116.24,116.29,116.18,116.21,14435.0,97.5774,97.6194,97.527,97.5522,14435.0
2015-07-13 11:20:00,116.2,116.3,116.18,116.28,6000.0,97.5438,97.6278,97.527,97.611,6000.0
2015-07-13 11:25:00,116.31,116.32,116.24,116.32,5514.0,97.6361,97.6445,97.5774,97.6445,5514.0
2015-07-13 11:30:00,116.29,116.39,116.29,116.39,3641.0,97.6194,97.7033,97.6194,97.7033,3641.0
2015-07-13 11:35:00,116.46,116.49,116.41,116.42,6100.0,97.7621,97.7872,97.7201,97.7285,6100.0
2015-07-13 11:40:00,116.42,116.46,116.38,116.4,9453.0,97.7285,97.7621,97.6949,97.7117,9453.0
2015-07-13 11:45:00,116.38,116.4,116.3,116.31,4600.0,97.6949,97.7117,97.6278,97.6361,4600.0
2015-07-13 11:50:00,116.31,116.34,116.21,116.21,9400.0,97.6361,97.6613,97.5522,97.5522,9400.0
2015-07-13 11:55:00,116.2,116.26,116.19,116.21,4835.0,97.5438,97.5942,97.5354,97.5522,4835.0
2015-07-13 12:00:00,116.23,116.23,116.16,116.21,12440.0,97.569,97.569,97.5102,97.5522,12440.0
2015-07-13 12:05:00,116.24,116.29,116.14,116.29,50325.0,97.5774,97.6194,97.4934,97.6194,50325.0
2015-07-13 12:10:00,116.27,116.27,116.09,116.15,53630.0,97.6026,97.6026,97.4515,97.5018,53630.0
2015-07-13 12:15:00,116.17,116.17,116.07,116.08,1600.0,97.5186,97.5186,97.4347,97.4431,1600.0
2015-07-13 12:20:00,116.06,116.11,116.05,116.07,1300.0,97.4263,97.4683,97.4179,97.4347,1300.0
2015-07-13 12:25:00,116.11,116.21,116.09,116.21,7406.0,97.4683,97.5522,97.4515,97.5522,7406.0
2015-07-13 12:30:00,116.24,116.29,116.15,116.15,5650.0,97.5774,97.6194,97.5018,97.5018,5650.0
2015-07-13 12:35:00,116.19,116.27,116.16,116.18,2200.0,97.5354,97.6026,97.5102,97.527,2200.0
2015-07-13 12:40:00,116.14,116.17,116.08,116.15,3800.0,97.4934,97.5186,97.4431,97.5018,3800.0
2015-07-13 12:45:00,116.17,116.19,116.12,116.18,4141.0,97.5186,97.5354,97.4767,97.527,4141.0
2015-07-13 12:50:00,116.2,116.24,116.16,116.17,2100.0,97.5438,97.5774,97.5102,97.5186,2100.0
2015-07-13 12:55:00,116.19,116.23,116.16,116.17,3040.0,97.5354,97.569,97.5102,97.5186,3040.0
2015-07-13 13:00:00,116.18,116.21,116.16,116.16,3000.0,97.527,97.5522,97.5102,97.5102,3000.0
2015-07-13 13:05:00,116.19,116.25,116.18,116.2,6353.0,97.5354,97.5858,97.527,97.5438,6353.0
2015-07-13 13:10:00,116.16,116.16,116.08,116.08,7680.0,97.5102,97.5102,97.4431,97.4431,7680.0
2015-07-13 13:15:00,116.1,116.2,116.09,116.13,6776.0,97.4599,97.5438,97.4515,97.485,6776.0
2015-07-13 13:20:00,116.14,116.15,116.09,116.14,6720.0,97.4934,97.5018,97.4515,97.4934,6720.0
2015-07-13 13:25:00,116.16,116.17,116.1,116.1,3534.0,97.5102,97.5186,97.4599,97.4599,3534.0
2015-07-13 13:30:00,116.1,116.15,116.07,116.07,6283.0,97.4599,97.5018,97.4347,97.4347,6283.0
2015-07-13 13:35:00,116.07,116.17,116.06,116.15,8700.0,97.4347,97.5186,97.4263,97.5018,8700.0
2015-07-13 13:40:00,116.14,116.15,116.06,116.15,5714.0,97.4934,97.5018,97.4263,97.5018,5714.0
2015-07-13 13:45:00,116.14,116.15,116.11,116.11,6560.0,97.4934,97.5018,97.4683,97.4683,6560.0
2015-07-13 13:50:00,116.11,116.11,116.03,116.03,12954.0,97.4683,97.4683,97.4011,97.4011,12954.0
2015-07-13 13:55:00,116.06,116.13,116.02,116.12,14687.0,97.4263,97.485,97.3927,97.4767,14687.0
2015-07-13 14:00:00,116.13,116.15,116.09,116.09,5460.0,97.485,97.5018,97.4515,97.4515,5460.0
2015-07-13 14:05:00,116.12,116.18,116.1,116.17,8829.0,97.4767,97.527,97.4599,97.5186,8829.0
2015-07-13 14:10:00,116.18,116.21,116.14,116.19,6318.0,97.527,97.5522,97.4934,97.5354,6318.0
2015-07-13 14:15:00,116.21,116.22,116.16,116.21,6979.0,97.5522,97.5606,97.5102,97.5522,6979.0
2015-07-13 14:20:00,116.21,116.26,116.18,116.2,7209.0,97.5522,97.5942,97.527,97.5438,7209.0
2015-07-13 14:25:00,116.18,116.19,116.13,116.14,4219.0,97.527,97.5354,97.485,97.4934,4219.0
2015-07-13 14:30:00,116.12,116.15,116.08,116.14,9492.0,97.4767,97.5018,97.4431,97.4934,9492.0
2015-07-13 14:35:00,116.13,116.14,116.07,116.07,10012.0,97.485,97.4934,97.4347,97.4347,10012.0
2015-07-13 14:40:00,116.07,116.16,116.05,116.14,40430.0,97.4347,97.5102,97.4179,97.4934,40430.0
2015-07-13 14:45:00,116.14,116.26,116.11,116.25,8818.0,97.4934,97.5942,97.4683,97.5858,8818.0
2015-07-13 14:50:00,116.25,116.3,116.22,116.3,8383.0,97.5858,97.6278,97.5606,97.6278,8383.0
2015-07-13 14:55:00,116.32,116.38,116.27,116.35,10899.0,97.6445,97.6949,97.6026,97.6697,10899.0
2015-07-13 15:00:00,116.34,116.39,116.3,116.34,22203.0,97.6613,97.7033,97.6278,97.6613,22203.0
2015-07-13 15:05:00,116.37,116.37,116.33,116.37,7200.0,97.6865,97.6865,97.6529,97.6865,7200.0
2015-07-13 15:10:00,116.37,116.39,116.31,116.32,14401.0,97.6865,97.7033,97.6361,97.6445,14401.0
2015-07-13 15:15:00,116.32,116.37,116.3,116.36,26170.0,97.6445,97.6865,97.6278,97.6781,26170.0
2015-07-13 15:20:00,116.36,116.36,116.31,116.34,28501.0,97.6781,97.6781,97.6361,97.6613,28501.0
2015-07-13 15:25:00,116.35,116.49,116.35,116.44,39210.0,97.6697,97.7872,97.6697,97.7453,39210.0
2015-07-13 15:30:00,116.44,116.55,116.38,116.44,25764.0,97.7453,97.8376,97.6949,97.7453,25764.0
2015-07-13 15:35:00,116.42,116.45,116.39,116.4,23889.0,97.7285,97.7537,97.7033,97.7117,23889.0
2015-07-13 15:40:00,116.41,116.48,116.38,116.4,20242.0,97.7201,97.7789,97.6949,97.7117,20242.0
2015-07-13 15:45:00,116.4,116.53,116.36,116.5,42184.0,97.7117,97.8208,97.6781,97.7956,42184.0
2015-07-13 15:50:00,116.5,116.53,116.46,116.49,47043.0,97.7956,97.8208,97.7621,97.7872,47043.0
2015-07-13 15:55:00,116.48,116.61,116.45,116.5,116590.0,97.7789,97.888,97.7537,97.7956,116590.0
2015-07-14 09:30:00,116.5,117.0,116.46,116.89,24405.0,97.7956,98.2154,97.7621,98.123,24405.0
2015-07-14 09:35:00,116.89,117.08,116.89,117.05,12293.0,98.123,98.2825,98.123,98.2573,12293.0
2015-07-14 09:40:00,117.05,117.08,116.83,117.0,20763.0,98.2573,98.2825,98.0727,98.2154,20763.0
2015-07-14 09:45:00,117.0,117.11,116.94,117.05,44760.0,98.2154,98.3077,98.165,98.2573,44760.0
2015-07-14 09:50:00,117.02,117.22,116.97,117.15,40886.0,98.2322,98.4,98.1902,98.3413,40886.0
2015-07-14 09:55:00,117.16,117.3,117.13,117.26,6300.0,98.3497,98.4672,98.3245,98.4336,6300.0
2015-07-14 10:00:00,117.32,117.39,117.28,117.28,12209.0,98.484,98.5427,98.4504,98.4504,12209.0
2015-07-14 10:05:00,117.26,117.32,117.24,117.3,7006.0,98.4336,98.484,98.4168,98.4672,7006.0
2015-07-14 10:10:00,117.29,117.48,117.26,117.46,11024.0,98.4588,98.6183,98.4336,98.6015,11024.0
2015-07-14 10:15:00,117.48,117.5,117.37,117.46,14995.0,98.6183,98.6351,98.526,98.6015,14995.0
2015-07-14 10:20:00,117.48,117.56,117.35,117.38,14222.0,98.6183,98.6855,98.5092,98.5344,14222.0
2015-07-14 10:25:00,117.39,117.4,117.26,117.34,12172.0,98.5427,98.5511,98.4336,98.5008,12172.0
2015-07-14 10:30:00,117.36,117.54,117.36,117.54,10337.0,98.5176,98.6687,98.5176,98.6687,10337.0
2015-07-14 10:35:00,117.54,117.68,117.52,117.61,12232.0,98.6687,98.7862,98.6519,98.7274,12232.0
2015-07-14 10:40:00,117.66,117.73,117.63,117.68,6614.0,98.7694,98.8282,98.7442,98.7862,6614.0
2015-07-14 10:45:00,117.7,117.81,117.68,117.79,22561.0,98.803,98.8953,98.7862,98.8785,22561.0
2015-07-14 10:50:00,117.76,117.76,117.66,117.72,4921.0,98.8533,98.8533,98.7694,98.8198,4921.0
2015-07-14 10:55:00,117.74,117.74,117.6,117.65,6609.0,98.8366,98.8366,98.719,98.761,6609.0
2015-07-14 11:00:00,117.67,117.79,117.67,117.79,5010.0,98.7778,98.8785,98.7778,98.8785,5010.0
2015-07-14 11:05:00,117.77,117.78,117.69,117.72,5421.0,98.8617,98.8701,98.7946,98.8198,5421.0
2015-07-14 11:10:00,117.69,117.77,117.66,117.73,6173.0,98.7946,98.8617,98.7694,98.8282,6173.0
2015-07-14 11:15:00,117.72,117.78,117.61,117.64,9010.0,98.8198,98.8701,98.7274,98.7526,9010.0
2015-07-14 11:20:00,117.65,117.66,117.55,117.59,9700.0,98.761,98.7694,98.6771,98.7106,9700.0
2015-07-14 11:25:00,117.58,117.59,117.53,117.59,8697.0,98.7022,98.7106,98.6603,98.7106,8697.0
2015-07-14 11:30:00,117.6,117.67,117.59,117.61,7022.0,98.719,98.7778,98.7106,98.7274,7022.0
2015-07-14 11:35:00,117.59,117.62,117.49,117.54,9400.0,98.7106,98.7358,98.6267,98.6687,9400.0
2015-07-14 11:40:00,117.51,117.52,117.47,117.49,3873.0,98.6435,98.6519,98.6099,98.6267,3873.0
2015-07-14 11:45:00,117.46,117.57,117.46,117.5,6684.0,98.6015,98.6938,98.6015,98.6351,6684.0
2015-07-14 11:50:00,117.5,117.62,117.47,117.6,5720.0,98.6351,98.7358,98.6099,98.719,5720.0
2015-07-14 11:55:00,117.6,117.6,117.52,117.57,3200.0,98.719,98.719,98.6519,98.6938,3200.0
2015-07-14 12:00:00,117.57,117.69,117.57,117.66,7116.0,98.6938,98.7946,98.6938,98.7694,7116.0
2015-07-14 12:05:00,117.67,117.68,117.54,117.64,5500.0,98.7778,98.7862,98.6687,98.7526,5500.0
2015-07-14 12:10:00,117.61,117.65,117.56,117.58,6971.0,98.7274,98.761,98.6855,98.7022,6971.0
2015-07-14 12:15:00,117.57,117.62,117.52,117.55,11928.0,98.6938,98.7358,98.6519,98.6771,11928.0
2015-07-14 12:20:00,117.55,117.6,117.53,117.58,12512.0,98.6771,98.719,98.6603,98.7022,12512.0
2015-07-14 12:25:00,117.58,117.64,117.58,117.6,4266.0,98.7022,98.7526,98.7022,98.719,4266.0
2015-07-14 12:30:00,117.63,117.68,117.57,117.57,4332.0,98.7442,98.7862,98.6938,98.6938,4332.0
2015-07-14 12:35:00,117.57,117.68,117.57,117.62,5319.0,98.6938,98.7862,98.6938,98.7358,5319.0
2015-07-14 12:40:00,117.6,117.6,117.48,117.5,3481.0,98.719,98.719,98.6183,98.6351,3481.0
2015-07-14 12:45:00,117.51,117.51,117.44,117.45,4382.0,98.6435,98.6435,98.5847,98.5931,4382.0
2015-07-14 12:50:00,117.46,117.54,117.45,117.45,3316.0,98.6015,98.6687,98.5931,98.5931,3316.0
2015-07-14 12:55:00,117.46,117.51,117.44,117.49,4220.0,98.6015,98.6435,98.5847,98.6267,4220.0
2015-07-14 13:00:00,117.49,117.52,117.42,117.52,9910.0,98.6267,98.6519,98.5679,98.6519,9910.0
2015-07-14 13:05:00,117.53,117.63,117.5,117.63,2738.0,98.6603,98.7442,98.6351,98.7442,2738.0
2015-07-14 13:10:00,117.62,117.68,117.6,117.63,6621.0,98.7358,98.7862,98.719,98.7442,6621.0
2015-07-14 13:15:00,117.61,117.65,117.59,117.63,4153.0,98.7274,98.761,98.7106,98.7442,4153.0
2015-07-14 13:20:00,117.6,117.69,117.58,117.67,3394.0,98.719,98.7946,98.7022,98.7778,3394.0
2015-07-14 13:25:00,117.68,117.76,117.67,117.75,14153.0,98.7862,98.8533,98.7778,98.845,14153.0
2015-07-14 13:30:00,117.74,117.77,117.67,117.74,10046.0,98.8366,98.8617,98.7778,98.8366,10046.0
2015-07-14 13:35:00,117.73,117.78,117.69,117.75,7340.0,98.8282,98.8701,98.7946,98.845,7340.0
2015-07-14 13:40:00,117.76,117.76,117.69,117.71,6668.0,98.8533,98.8533,98.7946,98.8114,6668.0
2015-07-14 13:45:00,117.71,117.78,117.71,117.74,10814.0,98.8114,98.8701,98.8114,98.8366,10814.0
2015-07-14 13:50:00,117.74,117.78,117.74,117.74,9399.0,98.8366,98.8701,98.8366,98.8366,9399.0
2015-07-14 13:55:00,117.75,117.76,117.72,117.72,7477.0,98.845,98.8533,98.8198,98.8198,7477.0
2015-07-14 14:00:00,117.72,117.75,117.68,117.75,5393.0,98.8198,98.845,98.7862,98.845,5393.0
2015-07-14 14:05:00,117.75,117.76,117.72,117.73,4796.0,98.845,98.8533,98.8198,98.8282,4796.0
2015-07-14 14:10:00,117.74,117.75,117.68,117.69,8386.0,98.8366,98.845,98.7862,98.7946,8386.0
2015-07-14 14:15:00,117.71,117.76,117.71,117.76,7235.0,98.8114,98.8533,98.8114,98.8533,7235.0
2015-07-14 14:20:00,117.74,117.76,117.67,117.75,18538.0,98.8366,98.8533,98.7778,98.845,18538.0
2015-07-14 14:25:00,117.74,117.75,117.7,117.74,3852.0,98.8366,98.845,98.803,98.8366,3852.0
2015-07-14 14:30:00,117.74,117.82,117.66,117.82,11587.0,98.8366,98.9037,98.7694,98.9037,11587.0
2015-07-14 14:35:00,117.79,117.83,117.76,117.78,7451.0,98.8785,98.9121,98.8533,98.8701,7451.0
2015-07-14 14:40:00,117.79,117.84,117.72,117.74,29419.0,98.8785,98.9205,98.8198,98.8366,29419.0
2015-07-14 14:45:00,117.75,117.78,117.72,117.73,4564.0,98.845,98.8701,98.8198,98.8282,4564.0
2015-07-14 14:50:00,117.74,117.85,117.74,117.85,7255.0,98.8366,98.9289,98.8366,98.9289,7255.0
2015-07-14 14:55:00,117.84,117.86,117.83,117.85,9088.0,98.9205,98.9373,98.9121,98.9289,9088.0
2015-07-14 15:00:00,117.85,117.86,117.79,117.85,14243.0,98.9289,98.9373,98.8785,98.9289,14243.0
2015-07-14 15:05:00,117.85,117.86,117.8,117.82,11429.0,98.9289,98.9373,98.8869,98.9037,11429.0
2015-07-14 15:10:00,117.82,117.87,117.82,117.87,11470.0,98.9037,98.9457,98.9037,98.9457,11470.0
2015-07-14 15:15:00,117.87,117.89,117.83,117.84,14495.0,98.9457,98.9625,98.9121,98.9205,14495.0
2015-07-14 15:20:00,117.84,117.85,117.77,117.81,11770.0,98.9205,98.9289,98.8617,98.8953,11770.0
2015-07-14 15:25:00,117.82,117.87,117.81,117.82,11449.0,98.9037,98.9457,98.8953,98.9037,11449.0
2015-07-14 15:30:00,117.83,117.86,117.78,117.78,18742.0,98.9121,98.9373,98.8701,98.8701,18742.0
2015-07-14 15:35:00,117.78,117.8,117.71,117.8,17996.0,98.8701,98.8869,98.8114,98.8869,17996.0
2015-07-14 15:40:00,117.79,117.8,117.71,117.71,19162.0,98.8785,98.8869,98.8114,98.8114,19162.0
2015-07-14 15:45:00,117.71,117.74,117.67,117.74,34812.0,98.8114,98.8366,98.7778,98.8366,34812.0
2015-07-14 15:50:00,117.72,117.74,117.66,117.68,25338.0,98.8198,98.8366,98.7694,98.7862,25338.0
2015-07-14 15:55:00,117.68,117.72,117.63,117.64,44817.0,98.7862,98.8198,98.7442,98.7526,44817.0
2015-07-15 09:30:00,117.32,117.48,116.87,117.14,38251.0,98.484,98.6183,98.1062,98.3329,38251.0
2015-07-15 09:35:00,117.14,117.31,116.92,117.3,35586.0,98.3329,98.4756,98.1482,98.4672,35586.0
2015-07-15 09:40:00,117.28,117.28,117.03,117.13,17286.0,98.4504,98.4504,98.2405,98.3245,17286.0
2015-07-15 09:45:00,117.09,117.28,117.04,117.24,12167.0,98.2909,98.4504,98.2489,98.4168,12167.0
2015-07-15 09:50:00,117.19,117.48,117.17,117.43,20668.0,98.3749,98.6183,98.3581,98.5763,20668.0
2015-07-15 09:55:00,117.41,117.52,117.39,117.39,62500.0,98.5595,98.6519,98.5427,98.5427,62500.0
2015-07-15 10:00:00,117.4,117.44,117.27,117.41,49671.0,98.5511,98.5847,98.442,98.5595,49671.0
2015-07-15 10:05:00,117.41,117.55,117.37,117.49,17791.0,98.5595,98.6771,98.526,98.6267,17791.0
2015-07-15 10:10:00,117.5,117.55,117.45,117.51,18712.0,98.6351,98.6771,98.5931,98.6435,18712.0
2015-07-15 10:15:00,117.49,117.61,117.42,117.42,15360.0,98.6267,98.7274,98.5679,98.5679,15360.0
2015-07-15 10:20:00,117.47,117.47,117.32,117.45,10717.0,98.6099,98.6099,98.484,98.5931,10717.0
2015-07-15 10:25:00,117.49,117.56,117.45,117.51,8576.0,98.6267,98.6855,98.5931,98.6435,8576.0
2015-07-15 10:30:00,117.52,117.71,117.51,117.71,9342.0,98.6519,98.8114,98.6435,98.8114,9342.0
2015-07-15 10:35:00,117.69,117.79,117.67,117.79,9276.0,98.7946,98.8785,98.7778,98.8785,9276.0
2015-07-15 10:40:00,117.78,117.84,117.74,117.82,11489.0,98.8701,98.9205,98.8366,98.9037,11489.0
2015-07-15 10:45:00,117.84,117.91,117.82,117.89,10345.0,98.9205,98.9793,98.9037,98.9625,10345.0
2015-07-15 10:50:00,117.89,117.95,117.87,117.92,8418.0,98.9625,99.0128,98.9457,98.9877,8418.0
2015-07-15 10:55:00,117.96,117.99,117.78,117.81,18303.0,99.0212,99.0464,98.8701,98.8953,18303.0
2015-07-15 11:00:00,117.79,117.79,117.65,117.7,12990.0,98.8785,98.8785,98.761,98.803,12990.0
2015-07-15 11:05:00,117.74,117.74,117.61,117.67,9801.0,98.8366,98.8366,98.7274,98.7778,9801.0
2015-07-15 11:10:00,117.64,117.67,117.51,117.51,5504.0,98.7526,98.7778,98.6435,98.6435,5504.0
2015-07-15 11:15:00,117.52,117.64,117.52,117.62,5228.0,98.6519,98.7526,98.6519,98.7358,5228.0
2015-07-15 11:20:00,117.62,117.66,117.53,117.57,10387.0,98.7358,98.7694,98.6603,98.6938,10387.0
2015-07-15 11:25:00,117.56,117.56,117.49,117.49,5700.0,98.6855,98.6855,98.6267,98.6267,5700.0
2015-07-15 11:30:00,117.5,117.51,117.4,117.4,7800.0,98.6351,98.6435,98.5511,98.5511,7800.0
2015-07-15 11:35:00,117.37,117.46,117.28,117.44,25731.0,98.526,98.6015,98.4504,98.5847,25731.0
2015-07-15 11:40:00,117.43,117.48,117.39,117.43,6798.0,98.5763,98.6183,98.5427,98.5763,6798.0
2015-07-15 11:45:00,117.45,117.47,117.31,117.37,5930.0,98.5931,98.6099,98.4756,98.526,5930.0
2015-07-15 11:50:00,117.38,117.44,117.26,117.27,22682.0,98.5344,98.5847,98.4336,98.442,22682.0
2015-07-15 11:55:00,117.27,117.31,117.22,117.25,11900.0,98.442,98.4756,98.4,98.4252,11900.0
2015-07-15 12:00:00,117.32,117.42,117.32,117.41,2332.0,98.484,98.5679,98.484,98.5595,2332.0
2015-07-15 12:05:00,117.42,117.42,117.35,117.36,6958.0,98.5679,98.5679,98.5092,98.5176,6958.0
2015-07-15 12:10:00,117.4,117.41,117.36,117.38,6635.0,98.5511,98.5595,98.5176,98.5344,6635.0
2015-07-15 12:15:00,117.37,117.44,117.36,117.41,6969.0,98.526,98.5847,98.5176,98.5595,6969.0
2015-07-15 12:20:00,117.42,117.51,117.42,117.51,4131.0,98.5679,98.6435,98.5679,98.6435,4131.0
2015-07-15 12:25:00,117.52,117.53,117.48,117.49,5304.0,98.6519,98.6603,98.6183,98.6267,5304.0
2015-07-15 12:30:00,117.48,117.52,117.34,117.35,11768.0,98.6183,98.6519,98.5008,98.5092,11768.0
2015-07-15 12:35:00,117.34,117.4,117.28,117.31,4300.0,98.5008,98.5511,98.4504,98.4756,4300.0
2015-07-15 12:40:00,117.33,117.43,117.32,117.41,5600.0,98.4924,98.5763,98.484,98.5595,5600.0
2015-07-15 12:45:00,117.42,117.44,117.34,117.38,3554.0,98.5679,98.5847,98.5008,98.5344,3554.0
2015-07-15 12:50:00,117.4,117.41,117.32,117.36,9069.0,98.5511,98.5595,98.484,98.5176,9069.0
2015-07-15 12:55:00,117.4,117.45,117.4,117.45,10003.0,98.5511,98.5931,98.5511,98.5931,10003.0
2015-07-15 13:00:00,117.45,117.49,117.36,117.4,5543.0,98.5931,98.6267,98.5176,98.5511,5543.0
2015-07-15 13:05:00,117.39,117.41,117.37,117.41,5211.0,98.5427,98.5595,98.526,98.5595,5211.0
2015-07-15 13:10:00,117.39,117.46,117.37,117.45,4000.0,98.5427,98.6015,98.526,98.5931,4000.0
2015-07-15 13:15:00,117.45,117.49,117.4,117.43,9853.0,98.5931,98.6267,98.5511,98.5763,9853.0
2015-07-15 13:20:00,117.43,117.43,117.36,117.39,14713.0,98.5763,98.5763,98.5176,98.5427,14713.0
2015-07-15 13:25:00,117.37,117.4,117.28,117.35,8600.0,98.526,98.5511,98.4504,98.5092,8600.0
2015-07-15 13:30:00,117.31,117.32,117.28,117.3,6503.0,98.4756,98.484,98.4504,98.4672,6503.0
2015-07-15 13:35:00,117.3,117.34,117.12,117.14,13091.0,98.4672,98.5008,98.3161,98.3329,13091.0
2015-07-15 13:40:00,117.13,117.19,117.1,117.19,7470.0,98.3245,98.3749,98.2993,98.3749,7470.0
2015-07-15 13:45:00,117.2,117.24,117.18,117.22,7826.0,98.3833,98.4168,98.3665,98.4,7826.0
2015-07-15 13:50:00,117.2,117.23,117.17,117.2,7961.0,98.3833,98.4084,98.3581,98.3833,7961.0
2015-07-15 13:55:00,117.19,117.23,117.12,117.16,3700.0,98.3749,98.4084,98.3161,98.3497,3700.0
2015-07-15 14:00:00,117.16,117.21,117.09,117.21,8536.0,98.3497,98.3916,98.2909,98.3916,8536.0
2015-07-15 14:05:00,117.19,117.2,117.14,117.19,6170.0,98.3749,98.3833,98.3329,98.3749,6170.0
2015-07-15 14:10:00,117.16,117.26,117.16,117.21,11501.0,98.3497,98.4336,98.3497,98.3916,11501.0
2015-07-15 14:15:00,117.21,117.26,117.18,117.24,20041.0,98.3916,98.4336,98.3665,98.4168,20041.0
2015-07-15 14:20:00,117.21,117.31,117.21,117.29,4032.0,98.3916,98.4756,98.3916,98.4588,4032.0
2015-07-15 14:25:00,117.29,117.29,117.24,117.27,5336.0,98.4588,98.4588,98.4168,98.442,5336.0
2015-07-15 14:30:00,117.26,117.28,117.17,117.19,30078.0,98.4336,98.4504,98.3581,98.3749,30078.0
2015-07-15 14:35:00,117.18,117.18,116.95,116.99,11699.0,98.3665,98.3665,98.1734,98.207,11699.0
2015-07-15 14:40:00,117.01,117.1,116.88,116.88,51523.0,98.2238,98.2993,98.1146,98.1146,51523.0
2015-07-15 14:45:00,116.88,116.9,116.83,116.88,22849.0,98.1146,98.1314,98.0727,98.1146,22849.0
2015-07-15 14:50:00,116.89,116.9,116.81,116.87,15105.0,98.123,98.1314,98.0559,98.1062,15105.0
2015-07-15 14:55:00,116.84,116.92,116.79,116.92,15297.0,98.0811,98.1482,98.0391,98.1482,15297.0
2015-07-15 15:00:00,116.93,117.04,116.91,117.03,37124.0,98.1566,98.2489,98.1398,98.2405,37124.0
2015-07-15 15:05:00,117.02,117.05,117.0,117.01,21069.0,98.2322,98.2573,98.2154,98.2238,21069.0
2015-07-15 15:10:00,117.01,117.05,116.98,117.0,14909.0,98.2238,98.2573,98.1986,98.2154,14909.0
2015-07-15 15:15:00,117.01,117.02,116.95,116.98,9835.0,98.2238,98.2322,98.1734,98.1986,9835.0
2015-07-15 15:20:00,116.98,116.98,116.91,116.92,7071.0,98.1986,98.1986,98.1398,98.1482,7071.0
2015-07-15 15:25:00,116.92,117.08,116.9,117.08,7233.0,98.1482,98.2825,98.1314,98.2825,7233.0
2015-07-15 15:30:00,117.06,117.15,116.99,117.13,16633.0,98.2657,98.3413,98.207,98.3245,16633.0
2015-07-15 15:35:00,117.14,117.21,117.07,117.1,20173.0,98.3329,98.3916,98.2741,98.2993,20173.0
2015-07-15 15:40:00,117.09,117.1,116.96,117.07,26295.0,98.2909,98.2993,98.1818,98.2741,26295.0
2015-07-15 15:45:00,117.05,117.1,116.95,117.09,26160.0,98.2573,98.2993,98.1734,98.2909,26160.0
2015-07-15 15:50:00,117.08,117.2,117.08,117.18,42748.0,98.2825,98.3833,98.2825,98.3665,42748.0
2015-07-15 15:55:00,117.18,117.2,116.99,117.11,74528.0,98.3665,98.3833,98.207,98.3077,74528.0
2015-07-16 09:30:00,117.09,118.27,115.05,116.08,85803.0,98.2909,99.2815,96.5784,97.4431,85803.0
2015-07-16 09:35:00,116.15,116.15,114.52,114.67,64200.0,97.5018,97.5018,96.1335,96.2595,64200.0
2015-07-16 09:40:00,114.66,114.74,113.02,113.04,108390.0,96.2511,96.3182,94.8744,94.8912,108390.0
2015-07-16 09:45:00,113.2,114.05,112.88,113.32,47963.0,95.0255,95.739,94.7568,95.1262,47963.0
2015-07-16 09:50:00,113.28,113.78,113.05,113.78,39811.0,95.0926,95.5123,94.8995,95.5123,39811.0
2015-07-16 09:55:00,113.8,113.82,113.39,113.58,180144.0,95.5291,95.5459,95.185,95.3445,180144.0
2015-07-16 10:00:00,113.61,113.75,113.47,113.47,91493.0,95.3696,95.4872,95.2521,95.2521,91493.0
2015-07-16 10:05:00,113.47,113.54,113.12,113.4,40229.0,95.2521,95.3109,94.9583,95.1934,40229.0
2015-07-16 10:10:00,113.35,113.45,113.13,113.13,39217.0,95.1514,95.2353,94.9667,94.9667,39217.0
2015-07-16 10:15:00,113.13,113.22,112.85,113.02,47621.0,94.9667,95.0423,94.7317,94.8744,47621.0
2015-07-16 10:20:00,112.96,113.0,112.53,112.63,89419.0,94.824,94.8576,94.463,94.547,89419.0
2015-07-16 10:25:00,112.62,113.09,112.62,112.91,42507.0,94.5386,94.9331,94.5386,94.782,42507.0
2015-07-16 10:30:00,112.91,113.1,112.6,112.64,75851.0,94.782,94.9415,94.5218,94.5554,75851.0
2015-07-16 10:35:00,112.62,112.62,112.12,112.12,62291.0,94.5386,94.5386,94.1189,94.1189,62291.0
2015-07-16 10:40:00,112.12,112.16,111.84,112.0,46241.0,94.1189,94.1524,93.8838,94.0181,46241.0
2015-07-16 10:45:00,112.0,112.25,111.86,112.23,42584.0,94.0181,94.228,93.9006,94.2112,42584.0
2015-07-16 10:50:00,112.25,112.6,112.24,112.44,150525.0,94.228,94.5218,94.2196,94.3875,150525.0
2015-07-16 10:55:00,112.45,112.48,112.05,112.36,50160.0,94.3959,94.4211,94.0601,94.3203,50160.0
2015-07-16 11:00:00,112.33,112.5,112.27,112.4,66601.0,94.2951,94.4379,94.2448,94.3539,66601.0
2015-07-16 11:05:00,112.39,113.41,112.38,113.32,129550.0,94.3455,95.2017,94.3371,95.1262,129550.0
2015-07-16 11:10:00,113.32,114.2,113.21,113.54,116919.0,95.1262,95.8649,95.0339,95.3109,116919.0
2015-07-16 11:15:00,113.54,113.76,113.52,113.63,73178.0,95.3109,95.4956,95.2941,95.3864,73178.0
2015-07-16 11:20:00,113.59,114.08,113.52,113.72,55627.0,95.3528,95.7642,95.2941,95.462,55627.0
2015-07-16 11:25:00,113.72,114.07,113.62,113.98,129635.0,95.462,95.7558,95.378,95.6802,129635.0
2015-07-16 11:30:00,113.97,114.27,113.78,113.93,34789.0,95.6718,95.9237,95.5123,95.6383,34789.0
2015-07-16 11:35:00,113.91,113.91,113.38,113.61,46120.0,95.6215,95.6215,95.1766,95.3696,46120.0
2015-07-16 11:40:00,113.61,113.78,113.5,113.67,26640.0,95.3696,95.5123,95.2773,95.42,26640.0
2015-07-16 11:45:00,113.71,113.74,113.56,113.69,24545.0,95.4536,95.4788,95.3277,95.4368,24545.0
2015-07-16 11:50:00,113.68,113.68,113.47,113.5,22781.0,95.4284,95.4284,95.2521,95.2773,22781.0
2015-07-16 11:55:00,113.5,113.56,113.37,113.37,20500.0,95.2773,95.3277,95.1682,95.1682,20500.0
2015-07-16 12:00:00,113.4,113.64,113.37,113.52,67241.0,95.1934,95.3948,95.1682,95.2941,67241.0
2015-07-16 12:05:00,113.52,113.87,113.46,113.87,30334.0,95.2941,95.5879,95.2437,95.5879,30334.0
2015-07-16 12:10:00,113.93,114.17,113.88,114.01,23875.0,95.6383,95.8397,95.5963,95.7054,23875.0
2015-07-16 12:15:00,114.02,114.1,113.87,113.96,34681.0,95.7138,95.781,95.5879,95.6634,34681.0
2015-07-16 12:20:00,113.95,114.46,113.94,114.35,33564.0,95.655,96.0832,95.6467,95.9908,33564.0
2015-07-16 12:25:00,114.31,114.35,114.13,114.18,20684.0,95.9573,95.9908,95.8062,95.8481,20684.0
2015-07-16 12:30:00,114.22,114.22,113.96,114.0,38324.0,95.8817,95.8817,95.6634,95.697,38324.0
2015-07-16 12:35:00,114.0,114.11,114.0,114.07,49050.0,95.697,95.7894,95.697,95.7558,49050.0
2015-07-16 12:40:00,114.06,114.07,113.95,113.97,29073.0,95.7474,95.7558,95.655,95.6718,29073.0
2015-07-16 12:45:00,113.97,113.98,113.5,113.57,30836.0,95.6718,95.6802,95.2773,95.3361,30836.0
2015-07-16 12:50:00,113.56,113.71,113.52,113.67,34672.0,95.3277,95.4536,95.2941,95.42,34672.0
2015-07-16 12:55:00,113.67,113.68,113.63,113.68,34085.0,95.42,95.4284,95.3864,95.4284,34085.0
2015-07-16 13:00:00,113.68,113.89,113.6,113.62,36836.0,95.4284,95.6047,95.3612,95.378,36836.0
2015-07-16 13:05:00,113.62,113.68,113.4,113.46,44776.0,95.378,95.4284,95.1934,95.2437,44776.0
2015-07-16 13:10:00,113.48,113.58,113.46,113.53,29220.0,95.2605,95.3445,95.2437,95.3025,29220.0
2015-07-16 13:15:00,113.51,113.54,113.46,113.47,29571.0,95.2857,95.3109,95.2437,95.2521,29571.0
2015-07-16 13:20:00,113.44,113.45,112.96,113.01,26851.0,95.2269,95.2353,94.824,94.866,26851.0
2015-07-16 13:25:00,113.04,113.11,112.98,113.03,36656.0,94.8912,94.9499,94.8408,94.8828,36656.0
2015-07-16 13:30:00,113.06,113.11,112.87,113.04,40548.0,94.9079,94.9499,94.7484,94.8912,40548.0
2015-07-16 13:35:00,113.03,113.15,112.92,112.92,25700.0,94.8828,94.9835,94.7904,94.7904,25700.0
2015-07-16 13:40:00,112.91,113.0,112.88,112.97,37894.0,94.782,94.8576,94.7568,94.8324,37894.0
2015-07-16 13:45:00,112.97,113.05,112.89,112.98,39037.0,94.8324,94.8995,94.7652,94.8408,39037.0
2015-07-16 13:50:00,113.01,113.05,112.88,112.94,36954.0,94.866,94.8995,94.7568,94.8072,36954.0
2015-07-16 13:55:00,112.94,113.08,112.81,113.03,47211.0,94.8072,94.9247,94.6981,94.8828,47211.0
2015-07-16 14:00:00,113.05,113.1,113.04,113.09,23763.0,94.8995,94.9415,94.8912,94.9331,23763.0
2015-07-16 14:05:00,113.08,113.14,112.98,113.02,24477.0,94.9247,94.9751,94.8408,94.8744,24477.0
2015-07-16 14:10:00,113.01,113.03,112.89,112.92,28005.0,94.866,94.8828,94.7652,94.7904,28005.0
2015-07-16 14:15:00,112.93,113.03,112.91,113.02,23255.0,94.7988,94.8828,94.782,94.8744,23255.0
2015-07-16 14:20:00,113.05,113.16,112.95,112.95,25817.0,94.8995,94.9919,94.8156,94.8156,25817.0
2015-07-16 14:25:00,112.95,113.32,112.95,113.32,54604.0,94.8156,95.1262,94.8156,95.1262,54604.0
2015-07-16 14:30:00,113.32,113.56,113.32,113.46,21350.0,95.1262,95.3277,95.1262,95.2437,21350.0
2015-07-16 14:35:00,113.42,113.74,113.41,113.74,17346.0,95.2101,95.4788,95.2017,95.4788,17346.0
2015-07-16 14:40:00,113.71,113.85,113.71,113.78,26538.0,95.4536,95.5711,95.4536,95.5123,26538.0
2015-07-16 14:45:00,113.78,113.78,113.54,113.59,16835.0,95.5123,95.5123,95.3109,95.3528,16835.0
2015-07-16 14:50:00,113.58,113.61,113.03,113.11,38340.0,95.3445,95.3696,94.8828,94.9499,38340.0
2015-07-16 14:55:00,113.11,113.15,112.81,112.84,52486.0,94.9499,94.9835,94.6981,94.7233,52486.0
2015-07-16 15:00:00,112.82,112.9,112.53,112.54,320170.0,94.7065,94.7736,94.463,94.4714,320170.0
2015-07-16 15:05:00,112.53,112.54,112.0,112.04,45513.0,94.463,94.4714,94.0181,94.0517,45513.0
2015-07-16 15:10:00,112.05,112.29,112.03,112.17,82273.0,94.0601,94.2616,94.0433,94.1608,82273.0
2015-07-16 15:15:00,112.17,112.27,112.05,112.07,78841.0,94.1608,94.2448,94.0601,94.0769,78841.0
2015-07-16 15:20:00,112.07,112.11,111.94,112.01,99435.0,94.0769,94.1105,93.9678,94.0265,99435.0
2015-07-16 15:25:00,112.0,112.17,112.0,112.14,63495.0,94.0181,94.1608,94.0181,94.1356,63495.0
2015-07-16 15:30:00,112.13,112.28,112.0,112.06,76167.0,94.1273,94.2532,94.0181,94.0685,76167.0
2015-07-16 15:35:00,112.07,112.29,112.02,112.14,86315.0,94.0769,94.2616,94.0349,94.1356,86315.0
2015-07-16 15:40:00,112.14,112.28,112.0,112.05,129346.0,94.1356,94.2532,94.0181,94.0601,129346.0
2015-07-16 15:45:00,112.04,112.18,111.72,111.9,153483.0,94.0517,94.1692,93.7831,93.9342,153483.0
2015-07-16 15:50:00,111.9,112.26,111.9,112.04,176725.0,93.9342,94.2364,93.9342,94.0517,176725.0
2015-07-16 15:55:00,112.02,112.02,111.53,111.83,249448.0,94.0349,94.0349,93.6236,93.8754,249448.0
2015-07-17 09:30:00,112.46,113.54,112.12,112.36,170864.0,94.4043,95.3109,94.1189,94.3203,170864.0
2015-07-17 09:35:00,112.34,112.35,111.85,111.91,101780.0,94.3035,94.3119,93.8922,93.9426,101780.0
2015-07-17 09:40:00,111.85,111.86,111.66,111.75,39354.0,93.8922,93.9006,93.7327,93.8083,39354.0
2015-07-17 09:45:00,111.77,112.57,111.7,112.57,84688.0,93.8251,94.4966,93.7663,94.4966,84688.0
2015-07-17 09:50:00,112.58,112.88,112.52,112.63,73122.0,94.505,94.7568,94.4546,94.547,73122.0
2015-07-17 09:55:00,112.62,112.66,112.37,112.42,46998.0,94.5386,94.5722,94.3287,94.3707,46998.0
2015-07-17 10:00:00,112.38,112.41,112.11,112.21,79568.0,94.3371,94.3623,94.1105,94.1944,79568.0
2015-07-17 10:05:00,112.21,112.29,112.15,112.16,46078.0,94.1944,94.2616,94.144,94.1524,46078.0
2015-07-17 10:10:00,112.16,112.23,111.91,111.91,68822.0,94.1524,94.2112,93.9426,93.9426,68822.0
2015-07-17 10:15:00,111.91,112.1,111.84,111.98,90694.0,93.9426,94.1021,93.8838,94.0013,90694.0
2015-07-17 10:20:00,111.97,112.08,111.92,112.08,62723.0,93.9929,94.0853,93.951,94.0853,62723.0
2015-07-17 10:25:00,112.06,112.12,111.88,112.0,62859.0,94.0685,94.1189,93.9174,94.0181,62859.0
2015-07-17 10:30:00,111.98,112.02,111.92,111.97,45692.0,94.0013,94.0349,93.951,93.9929,45692.0
2015-07-17 10:35:00,111.98,112.0,111.96,111.96,48826.0,94.0013,94.0181,93.9845,93.9845,48826.0
2015-07-17 10:40:00,111.96,111.98,111.8,111.81,33011.0,93.9845,94.0013,93.8502,93.8586,33011.0
2015-07-17 10:45:00,111.8,111.81,111.7,111.75,41418.0,93.8502,93.8586,93.7663,93.8083,41418.0
2015-07-17 10:50:00,111.74,112.01,111.73,112.01,60595.0,93.7999,94.0265,93.7915,94.0265,60595.0
2015-07-17 10:55:00,112.0,112.15,112.0,112.03,51566.0,94.0181,94.144,94.0181,94.0433,51566.0
2015-07-17 11:00:00,112.04,112.05,111.89,112.02,67780.0,94.0517,94.0601,93.9258,94.0349,67780.0
2015-07-17 11:05:00,112.02,112.04,111.99,112.01,36405.0,94.0349,94.0517,94.0097,94.0265,36405.0
2015-07-17 11:10:00,112.0,112.03,111.97,112.0,44960.0,94.0181,94.0433,93.9929,94.0181,44960.0
2015-07-17 11:15:00,112.0,112.01,111.75,111.79,35586.0,94.0181,94.0265,93.8083,93.8418,35586.0
2015-07-17 11:20:00,111.77,111.86,111.77,111.79,32121.0,93.8251,93.9006,93.8251,93.8418,32121.0
2015-07-17 11:25:00,111.78,111.87,111.77,111.87,52275.0,93.8334,93.909,93.8251,93.909,52275.0
2015-07-17 11:30:00,111.88,112.18,111.88,112.18,21934.0,93.9174,94.1692,93.9174,94.1692,21934.0
2015-07-17 11:35:00,112.16,112.16,112.07,112.07,29439.0,94.1524,94.1524,94.0769,94.0769,29439.0
2015-07-17 11:40:00,112.07,112.07,112.0,112.04,19865.0,94.0769,94.0769,94.0181,94.0517,19865.0
2015-07-17 11:45:00,112.04,112.06,112.01,112.03,14100.0,94.0517,94.0685,94.0265,94.0433,14100.0
2015-07-17 11:50:00,112.04,112.04,112.0,112.02,19318.0,94.0517,94.0517,94.0181,94.0349,19318.0
2015-07-17 11:55:00,112.03,112.1,112.0,112.05,23318.0,94.0433,94.1021,94.0181,94.0601,23318.0
2015-07-17 12:00:00,112.06,112.06,112.0,112.02,22643.0,94.0685,94.0685,94.0181,94.0349,22643.0
2015-07-17 12:05:00,112.02,112.06,112.01,112.03,18338.0,94.0349,94.0685,94.0265,94.0433,18338.0
2015-07-17 12:10:00,112.01,112.18,112.01,112.18,22015.0,94.0265,94.1692,94.0265,94.1692,22015.0
2015-07-17 12:15:00,112.18,112.21,112.13,112.13,27450.0,94.1692,94.1944,94.1273,94.1273,27450.0
2015-07-17 12:20:00,112.14,112.2,112.08,112.13,27215.0,94.1356,94.186,94.0853,94.1273,27215.0
2015-07-17 12:25:00,112.12,112.13,112.02,112.03,13453.0,94.1189,94.1273,94.0349,94.0433,13453.0
2015-07-17 12:30:00,112.02,112.2,112.02,112.18,9488.0,94.0349,94.186,94.0349,94.1692,9488.0
2015-07-17 12:35:00,112.19,112.25,112.19,112.24,14362.0,94.1776,94.228,94.1776,94.2196,14362.0
2015-07-17 12:40:00,112.2,112.23,112.11,112.13,11181.0,94.186,94.2112,94.1105,94.1273,11181.0
2015-07-17 12:45:00,112.13,112.21,112.13,112.15,41141.0,94.1273,94.1944,94.1273,94.144,41141.0
2015-07-17 12:50:00,112.13,112.18,112.07,112.15,15793.0,94.1273,94.1692,94.0769,94.144,15793.0
2015-07-17 12:55:00,112.15,112.15,112.03,112.04,17255.0,94.144,94.144,94.0433,94.0517,17255.0
2015-07-17 13:00:00,112.05,112.17,112.02,112.14,23307.0,94.0601,94.1608,94.0349,94.1356,23307.0
2015-07-17 13:05:00,112.13,112.13,112.03,112.06,26019.0,94.1273,94.1273,94.0433,94.0685,26019.0
2015-07-17 13:10:00,112.05,112.14,112.01,112.03,24894.0,94.0601,94.1356,94.0265,94.0433,24894.0
2015-07-17 13:15:00,112.03,112.11,111.93,111.93,16601.0,94.0433,94.1105,93.9594,93.9594,16601.0
2015-07-17 13:20:00,111.92,111.97,111.83,111.88,15340.0,93.951,93.9929,93.8754,93.9174,15340.0
2015-07-17 13:25:00,111.88,111.88,111.75,111.77,28959.0,93.9174,93.9174,93.8083,93.8251,28959.0
2015-07-17 13:30:00,111.78,111.83,111.72,111.83,35242.0,93.8334,93.8754,93.7831,93.8754,35242.0
2015-07-17 13:35:00,111.83,111.99,111.77,111.97,23901.0,93.8754,94.0097,93.8251,93.9929,23901.0
2015-07-17 13:40:00,111.98,112.05,111.98,111.99,22224.0,94.0013,94.0601,94.0013,94.0097,22224.0
2015-07-17 13:45:00,111.98,112.0,111.88,111.95,13987.0,94.0013,94.0181,93.9174,93.9762,13987.0
2015-07-17 13:50:00,111.96,111.96,111.83,111.85,18161.0,93.9845,93.9845,93.8754,93.8922,18161.0
2015-07-17 13:55:00,111.82,111.82,111.79,111.81,14073.0,93.867,93.867,93.8418,93.8586,14073.0
2015-07-17 14:00:00,111.8,111.91,111.79,111.8,18393.0,93.8502,93.9426,93.8418,93.8502,18393.0
2015-07-17 14:05:00,111.8,111.93,111.8,111.86,11722.0,93.8502,93.9594,93.8502,93.9006,11722.0
2015-07-17 14:10:00,111.85,111.96,111.82,111.96,12776.0,93.8922,93.9845,93.867,93.9845,12776.0
2015-07-17 14:15:00,111.94,111.95,111.82,111.83,16681.0,93.9678,93.9762,93.867,93.8754,16681.0
2015-07-17 14:20:00,111.84,111.89,111.81,111.86,17844.0,93.8838,93.9258,93.8586,93.9006,17844.0
2015-07-17 14:25:00,111.86,111.89,111.78,111.79,13610.0,93.9006,93.9258,93.8334,93.8418,13610.0
2015-07-17 14:30:00,111.79,111.83,111.7,111.82,19134.0,93.8418,93.8754,93.7663,93.867,19134.0
2015-07-17 14:35:00,111.82,112.03,111.77,112.01,17558.0,93.867,94.0433,93.8251,94.0265,17558.0
2015-07-17 14:40:00,112.0,112.1,111.89,111.89,15707.0,94.0181,94.1021,93.9258,93.9258,15707.0
2015-07-17 14:45:00,111.89,111.9,111.84,111.9,20185.0,93.9258,93.9342,93.8838,93.9342,20185.0
2015-07-17 14:50:00,111.9,111.92,111.87,111.91,18068.0,93.9342,93.951,93.909,93.9426,18068.0
2015-07-17 14:55:00,111.91,111.95,111.88,111.9,20082.0,93.9426,93.9762,93.9174,93.9342,20082.0
2015-07-17 15:00:00,111.9,112.0,111.88,111.94,31264.0,93.9342,94.0181,93.9174,93.9678,31264.0
2015-07-17 15:05:00,111.94,111.95,111.86,111.9,30431.0,93.9678,93.9762,93.9006,93.9342,30431.0
2015-07-17 15:10:00,111.91,111.92,111.88,111.91,23820.0,93.9426,93.951,93.9174,93.9426,23820.0
2015-07-17 15:15:00,111.91,111.91,111.81,111.86,23364.0,93.9426,93.9426,93.8586,93.9006,23364.0
2015-07-17 15:20:00,111.86,111.95,111.85,111.95,26808.0,93.9006,93.9762,93.8922,93.9762,26808.0
2015-07-17 15:25:00,111.94,112.02,111.91,112.02,30361.0,93.9678,94.0349,93.9426,94.0349,30361.0
2015-07-17 15:30:00,112.02,112.1,111.99,112.01,44422.0,94.0349,94.1021,94.0097,94.0265,44422.0
2015-07-17 15:35:00,112.01,112.07,111.94,111.95,50386.0,94.0265,94.0769,93.9678,93.9762,50386.0
2015-07-17 15:40:00,111.94,111.98,111.92,111.94,48297.0,93.9678,94.0013,93.951,93.9678,48297.0
2015-07-17 15:45:00,111.95,112.0,111.94,111.95,46169.0,93.9762,94.0181,93.9678,93.9762,46169.0
2015-07-17 15:50:00,111.94,111.97,111.87,111.88,77976.0,93.9678,93.9929,93.909,93.9174,77976.0
2015-07-17 15:55:00,111.89,111.98,111.78,111.79,169599.0,93.9258,94.0013,93.8334,93.8418,169599.0
2015-07-20 09:30:00,111.95,112.0,111.42,111.53,23634.0,93.9762,94.0181,93.5312,93.6236,23634.0
2015-07-20 09:35:00,111.46,111.92,111.43,111.91,10879.0,93.5648,93.951,93.5396,93.9426,10879.0
2015-07-20 09:40:00,111.82,111.9,111.5,111.72,27119.0,93.867,93.9342,93.5984,93.7831,27119.0
2015-07-20 09:45:00,111.73,111.81,111.58,111.8,16463.0,93.7915,93.8586,93.6656,93.8502,16463.0
2015-07-20 09:50:00,111.8,111.8,111.63,111.77,21539.0,93.8502,93.8502,93.7075,93.8251,21539.0
2015-07-20 09:55:00,111.8,111.8,111.4,111.4,24113.0,93.8502,93.8502,93.5145,93.5145,24113.0
2015-07-20 10:00:00,111.4,111.51,111.27,111.37,27590.0,93.5145,93.6068,93.4053,93.4893,27590.0
2015-07-20 10:05:00,111.36,111.36,111.13,111.15,15833.0,93.4809,93.4809,93.2878,93.3046,15833.0
2015-07-20 10:10:00,111.19,111.29,111.12,111.24,27366.0,93.3382,93.4221,93.2794,93.3801,27366.0
2015-07-20 10:15:00,111.24,111.27,111.08,111.1,22824.0,93.3801,93.4053,93.2458,93.2626,22824.0
2015-07-20 10:20:00,111.09,111.2,110.98,111.17,55804.0,93.2542,93.3466,93.1619,93.3214,55804.0
2015-07-20 10:25:00,111.19,111.31,111.13,111.16,22659.0,93.3382,93.4389,93.2878,93.313,22659.0
2015-07-20 10:30:00,111.13,111.33,111.07,111.27,22083.0,93.2878,93.4557,93.2374,93.4053,22083.0
2015-07-20 10:35:00,111.26,111.31,111.21,111.21,23342.0,93.3969,93.4389,93.355,93.355,23342.0
2015-07-20 10:40:00,111.23,111.28,111.2,111.2,4000.0,93.3718,93.4137,93.3466,93.3466,4000.0
2015-07-20 10:45:00,111.23,111.35,111.23,111.31,6704.0,93.3718,93.4725,93.3718,93.4389,6704.0
2015-07-20 10:50:00,111.29,111.43,111.23,111.43,10085.0,93.4221,93.5396,93.3718,93.5396,10085.0
2015-07-20 10:55:00,111.43,111.58,111.36,111.54,26212.0,93.5396,93.6656,93.4809,93.632,26212.0
2015-07-20 11:00:00,111.57,111.72,111.52,111.67,5700.0,93.6572,93.7831,93.6152,93.7411,5700.0
2015-07-20 11:05:00,111.72,111.81,111.65,111.65,7735.0,93.7831,93.8586,93.7243,93.7243,7735.0
2015-07-20 11:10:00,111.62,111.7,111.62,111.66,12402.0,93.6991,93.7663,93.6991,93.7327,12402.0
2015-07-20 11:15:00,111.66,111.68,111.54,111.54,8109.0,93.7327,93.7495,93.632,93.632,8109.0
2015-07-20 11:20:00,111.54,111.61,111.5,111.6,8877.0,93.632,93.6907,93.5984,93.6823,8877.0
2015-07-20 11:25:00,111.64,111.69,111.58,111.61,13765.0,93.7159,93.7579,93.6656,93.6907,13765.0
2015-07-20 11:30:00,111.62,111.69,111.59,111.61,10203.0,93.6991,93.7579,93.674,93.6907,10203.0
2015-07-20 11:35:00,111.59,111.7,111.59,111.68,19667.0,93.674,93.7663,93.674,93.7495,19667.0
2015-07-20 11:40:00,111.7,111.8,111.61,111.64,23629.0,93.7663,93.8502,93.6907,93.7159,23629.0
2015-07-20 11:45:00,111.67,111.67,111.54,111.56,13053.0,93.7411,93.7411,93.632,93.6488,13053.0
2015-07-20 11:50:00,111.57,111.69,111.54,111.54,14209.0,93.6572,93.7579,93.632,93.632,14209.0
2015-07-20 11:55:00,111.55,111.65,111.47,111.61,5986.0,93.6404,93.7243,93.5732,93.6907,5986.0
2015-07-20 12:00:00,111.63,111.64,111.53,111.53,10208.0,93.7075,93.7159,93.6236,93.6236,10208.0
2015-07-20 12:05:00,111.52,111.52,111.38,111.39,6567.0,93.6152,93.6152,93.4977,93.5061,6567.0
2015-07-20 12:10:00,111.4,111.49,111.39,111.46,7106.0,93.5145,93.59,93.5061,93.5648,7106.0
2015-07-20 12:15:00,111.45,111.65,111.43,111.62,7100.0,93.5564,93.7243,93.5396,93.6991,7100.0
2015-07-20 12:20:00,111.63,111.65,111.58,111.61,8015.0,93.7075,93.7243,93.6656,93.6907,8015.0
2015-07-20 12:25:00,111.58,111.68,111.49,111.62,9390.0,93.6656,93.7495,93.59,93.6991,9390.0
2015-07-20 12:30:00,111.68,111.72,111.59,111.66,17652.0,93.7495,93.7831,93.674,93.7327,17652.0
2015-07-20 12:35:00,111.66,111.74,111.64,111.73,6140.0,93.7327,93.7999,93.7159,93.7915,6140.0
2015-07-20 12:40:00,111.75,111.87,111.75,111.85,11205.0,93.8083,93.909,93.8083,93.8922,11205.0
2015-07-20 12:45:00,111.84,111.95,111.82,111.87,6503.0,93.8838,93.9762,93.867,93.909,6503.0
2015-07-20 12:50:00,111.89,111.94,111.86,111.9,7550.0,93.9258,93.9678,93.9006,93.9342,7550.0
2015-07-20 12:55:00,111.93,111.99,111.88,111.98,11994.0,93.9594,94.0097,93.9174,94.0013,11994.0
2015-07-20 13:00:00,111.98,111.98,111.84,111.87,8100.0,94.0013,94.0013,93.8838,93.909,8100.0
2015-07-20 13:05:00,111.87,111.87,111.74,111.74,8964.0,93.909,93.909,93.7999,93.7999,8964.0
2015-07-20 13:10:00,111.72,111.72,111.61,111.69,4561.0,93.7831,93.7831,93.6907,93.7579,4561.0
2015-07-20 13:15:00,111.69,111.69,111.6,111.61,3800.0,93.7579,93.7579,93.6823,93.6907,3800.0
2015-07-20 13:20:00,111.6,111.73,111.6,111.73,6354.0,93.6823,93.7915,93.6823,93.7915,6354.0
2015-07-20 13:25:00,111.7,111.71,111.66,111.69,6176.0,93.7663,93.7747,93.7327,93.7579,6176.0
2015-07-20 13:30:00,111.71,111.76,111.7,111.76,6597.0,93.7747,93.8167,93.7663,93.8167,6597.0
2015-07-20 13:35:00,111.77,111.83,111.68,111.68,4387.0,93.8251,93.8754,93.7495,93.7495,4387.0
2015-07-20 13:40:00,111.67,111.82,111.67,111.73,9209.0,93.7411,93.867,93.7411,93.7915,9209.0
2015-07-20 13:45:00,111.73,111.76,111.56,111.65,5763.0,93.7915,93.8167,93.6488,93.7243,5763.0
2015-07-20 13:50:00,111.66,111.67,111.6,111.65,6027.0,93.7327,93.7411,93.6823,93.7243,6027.0
2015-07-20 13:55:00,111.64,111.65,111.51,111.53,8473.0,93.7159,93.7243,93.6068,93.6236,8473.0
2015-07-20 14:00:00,111.55,111.58,111.5,111.5,27173.0,93.6404,93.6656,93.5984,93.5984,27173.0
2015-07-20 14:05:00,111.5,111.5,111.35,111.35,36921.0,93.5984,93.5984,93.4725,93.4725,36921.0
2015-07-20 14:10:00,111.35,111.38,111.17,111.2,43153.0,93.4725,93.4977,93.3214,93.3466,43153.0
2015-07-20 14:15:00,111.2,111.24,111.12,111.12,36902.0,93.3466,93.3801,93.2794,93.2794,36902.0
2015-07-20 14:20:00,111.12,111.18,111.1,111.16,34948.0,93.2794,93.3298,93.2626,93.313,34948.0
2015-07-20 14:25:00,111.14,111.22,111.07,111.1,40799.0,93.2962,93.3634,93.2374,93.2626,40799.0
2015-07-20 14:30:00,111.1,111.11,110.96,111.01,36617.0,93.2626,93.271,93.1451,93.1871,36617.0
2015-07-20 14:35:00,111.0,111.04,110.89,110.92,36198.0,93.1787,93.2123,93.0863,93.1115,36198.0
2015-07-20 14:40:00,110.94,111.02,110.91,110.95,19407.0,93.1283,93.1955,93.1031,93.1367,19407.0
2015-07-20 14:45:00,110.96,111.02,110.96,110.97,9321.0,93.1451,93.1955,93.1451,93.1535,9321.0
2015-07-20 14:50:00,110.99,111.0,110.96,111.0,18336.0,93.1703,93.1787,93.1451,93.1787,18336.0
2015-07-20 14:55:00,111.0,111.0,110.9,110.9,12935.0,93.1787,93.1787,93.0947,93.0947,12935.0
2015-07-20 15:00:00,110.92,111.0,110.89,110.97,12852.0,93.1115,93.1787,93.0863,93.1535,12852.0
2015-07-20 15:05:00,110.95,111.02,110.93,111.0,16959.0,93.1367,93.1955,93.1199,93.1787,16959.0
2015-07-20 15:10:00,111.0,111.06,110.89,111.0,35539.0,93.1787,93.229,93.0863,93.1787,35539.0
2015-07-20 15:15:00,110.99,110.99,110.75,110.75,30977.0,93.1703,93.1703,92.9688,92.9688,30977.0
2015-07-20 15:20:00,110.75,110.8,110.69,110.73,55871.0,92.9688,93.0108,92.9185,92.952,55871.0
2015-07-20 15:25:00,110.72,110.77,110.67,110.73,31247.0,92.9436,92.9856,92.9017,92.952,31247.0
2015-07-20 15:30:00,110.74,111.0,110.72,110.94,34889.0,92.9604,93.1787,92.9436,93.1283,34889.0
2015-07-20 15:35:00,110.94,111.16,110.94,111.02,35113.0,93.1283,93.313,93.1283,93.1955,35113.0
2015-07-20 15:40:00,111.04,111.04,110.91,110.94,32262.0,93.2123,93.2123,93.1031,93.1283,32262.0
2015-07-20 15:45:00,110.95,111.04,110.91,110.96,69818.0,93.1367,93.2123,93.1031,93.1451,69818.0
2015-07-20 15:50:00,110.95,110.95,110.67,110.7,173588.0,93.1367,93.1367,92.9017,92.9268,173588.0
2015-07-20 15:55:00,110.7,110.85,110.62,110.83,161536.0,92.9268,93.0528,92.8597,93.036,161536.0
2015-07-21 09:30:00,111.12,111.55,110.81,111.44,24513.0,93.2794,93.6404,93.0192,93.548,24513.0
2015-07-21 09:35:00,111.55,111.55,111.09,111.18,37978.0,93.6404,93.6404,93.2542,93.3298,37978.0
2015-07-21 09:40:00,111.16,111.42,111.16,111.41,15713.0,93.313,93.5312,93.313,93.5229,15713.0
2015-07-21 09:45:00,111.37,111.4,111.25,111.25,11120.0,93.4893,93.5145,93.3885,93.3885,11120.0
2015-07-21 09:50:00,111.31,111.33,111.07,111.11,13243.0,93.4389,93.4557,93.2374,93.271,13243.0
2015-07-21 09:55:00,111.12,111.15,110.9,111.02,11516.0,93.2794,93.3046,93.0947,93.1955,11516.0
2015-07-21 10:00:00,111.08,111.23,111.06,111.06,7480.0,93.2458,93.3718,93.229,93.229,7480.0
2015-07-21 10:05:00,111.08,111.15,111.01,111.01,9916.0,93.2458,93.3046,93.1871,93.1871,9916.0
2015-07-21 10:10:00,111.02,111.04,110.79,110.82,30336.0,93.1955,93.2123,93.0024,93.0276,30336.0
2015-07-21 10:15:00,110.8,110.81,110.64,110.64,21007.0,93.0108,93.0192,92.8765,92.8765,21007.0
2015-07-21 10:20:00,110.66,110.73,110.63,110.65,8519.0,92.8933,92.952,92.8681,92.8849,8519.0
2015-07-21 10:25:00,110.67,110.68,110.53,110.59,12338.0,92.9017,92.9101,92.7841,92.8345,12338.0
2015-07-21 10:30:00,110.59,110.61,110.36,110.42,15190.0,92.8345,92.8513,92.6414,92.6918,15190.0
2015-07-21 10:35:00,110.43,110.43,110.11,110.12,23509.0,92.7002,92.7002,92.4316,92.44,23509.0
2015-07-21 10:40:00,110.12,110.22,109.85,109.99,29542.0,92.44,92.5239,92.2133,92.3308,29542.0
2015-07-21 10:45:00,110.0,110.12,109.87,109.87,58215.0,92.3392,92.44,92.2301,92.2301,58215.0
2015-07-21 10:50:00,109.9,109.9,109.43,109.47,69245.0,92.2553,92.2553,91.8607,91.8943,69245.0
2015-07-21 10:55:00,109.47,109.64,109.38,109.52,48878.0,91.8943,92.037,91.8188,91.9363,48878.0
2015-07-21 11:00:00,109.51,109.53,109.36,109.36,41282.0,91.9279,91.9447,91.802,91.802,41282.0
2015-07-21 11:05:00,109.36,109.38,108.87,108.99,85203.0,91.802,91.8188,91.3907,91.4914,85203.0
2015-07-21 11:10:00,109.0,109.07,108.81,108.96,115524.0,91.4998,91.5585,91.3403,91.4662,115524.0
2015-07-21 11:15:00,108.99,109.12,108.7,108.7,70610.0,91.4914,91.6005,91.248,91.248,70610.0
2015-07-21 11:20:00,108.71,108.87,108.61,108.65,60363.0,91.2563,91.3907,91.1724,91.206,60363.0
2015-07-21 11:25:00,108.67,108.76,108.34,108.39,88942.0,91.2228,91.2983,90.9457,90.9877,88942.0
2015-07-21 11:30:00,108.38,108.38,108.02,108.12,171000.0,90.9793,90.9793,90.6771,90.7611,171000.0
2015-07-21 11:35:00,108.14,108.47,107.94,108.46,65206.0,90.7779,91.0549,90.61,91.0465,65206.0
2015-07-21 11:40:00,108.46,108.64,108.39,108.5,19555.0,91.0465,91.1976,90.9877,91.0801,19555.0
2015-07-21 11:45:00,108.49,108.5,108.01,108.21,52475.0,91.0717,91.0801,90.6687,90.8366,52475.0
2015-07-21 11:50:00,108.17,108.39,108.11,108.38,14565.0,90.803,90.9877,90.7527,90.9793,14565.0
2015-07-21 11:55:00,108.38,108.44,108.12,108.3,22998.0,90.9793,91.0297,90.7611,90.9122,22998.0
2015-07-21 12:00:00,108.3,108.62,108.25,108.58,31815.0,90.9122,91.1808,90.8702,91.1472,31815.0
2015-07-21 12:05:00,108.62,108.82,108.56,108.8,29175.0,91.1808,91.3487,91.1304,91.3319,29175.0
2015-07-21 12:10:00,108.81,108.95,108.76,108.9,27343.0,91.3403,91.4578,91.2983,91.4158,27343.0
2015-07-21 12:15:00,108.93,108.96,108.57,108.57,16853.0,91.441,91.4662,91.1388,91.1388,16853.0
2015-07-21 12:20:00,108.59,108.64,108.44,108.64,14700.0,91.1556,91.1976,91.0297,91.1976,14700.0
2015-07-21 12:25:00,108.64,108.7,108.53,108.63,16604.0,91.1976,91.248,91.1052,91.1892,16604.0
2015-07-21 12:30:00,108.66,108.87,108.66,108.87,12800.0,91.2144,91.3907,91.2144,91.3907,12800.0
2015-07-21 12:35:00,108.85,109.13,108.85,109.13,37523.0,91.3739,91.6089,91.3739,91.6089,37523.0
2015-07-21 12:40:00,109.14,109.15,109.01,109.06,53290.0,91.6173,91.6257,91.5082,91.5502,53290.0
2015-07-21 12:45:00,109.04,109.2,109.0,109.01,45226.0,91.5334,91.6677,91.4998,91.5082,45226.0
2015-07-21 12:50:00,109.02,109.12,108.91,108.96,30891.0,91.5166,91.6005,91.4242,91.4662,30891.0
2015-07-21 12:55:00,108.98,109.06,108.92,108.99,26221.0,91.483,91.5502,91.4326,91.4914,26221.0
2015-07-21 13:00:00,109.01,109.03,108.95,108.99,18180.0,91.5082,91.525,91.4578,91.4914,18180.0
2015-07-21 13:05:00,109.0,109.02,108.77,108.87,20977.0,91.4998,91.5166,91.3067,91.3907,20977.0
2015-07-21 13:10:00,108.87,108.97,108.84,108.93,21196.0,91.3907,91.4746,91.3655,91.441,21196.0
2015-07-21 13:15:00,108.94,109.13,108.93,109.06,15980.0,91.4494,91.6089,91.441,91.5502,15980.0
2015-07-21 13:20:00,109.07,109.1,108.95,108.95,30667.0,91.5585,91.5837,91.4578,91.4578,30667.0
2015-07-21 13:25:00,108.95,108.99,108.87,108.88,15337.0,91.4578,91.4914,91.3907,91.3991,15337.0
2015-07-21 13:30:00,108.88,108.94,108.82,108.84,18501.0,91.3991,91.4494,91.3487,91.3655,18501.0
2015-07-21 13:35:00,108.84,108.84,108.71,108.71,19096.0,91.3655,91.3655,91.2563,91.2563,19096.0
2015-07-21 13:40:00,108.7,108.71,108.49,108.55,50454.0,91.248,91.2563,91.0717,91.122,50454.0
2015-07-21 13:45:00,108.56,108.78,108.55,108.63,27613.0,91.1304,91.3151,91.122,91.1892,27613.0
2015-07-21 13:50:00,108.62,108.75,108.51,108.51,24872.0,91.1808,91.2899,91.0885,91.0885,24872.0
2015-07-21 13:55:00,108.47,108.58,108.45,108.5,18892.0,91.0549,91.1472,91.0381,91.0801,18892.0
2015-07-21 14:00:00,108.51,108.51,108.18,108.22,28865.0,91.0885,91.0885,90.8114,90.845,28865.0
2015-07-21 14:05:00,108.25,108.38,108.21,108.22,28136.0,90.8702,90.9793,90.8366,90.845,28136.0
2015-07-21 14:10:00,108.24,108.48,108.23,108.48,36061.0,90.8618,91.0633,90.8534,91.0633,36061.0
2015-07-21 14:15:00,108.49,108.63,108.4,108.47,24653.0,91.0717,91.1892,90.9961,91.0549,24653.0
2015-07-21 14:20:00,108.47,108.51,108.33,108.36,26972.0,91.0549,91.0885,90.9374,90.9625,26972.0
2015-07-21 14:25:00,108.38,108.45,108.22,108.29,46266.0,90.9793,91.0381,90.845,90.9038,46266.0
2015-07-21 14:30:00,108.29,108.34,108.19,108.31,43247.0,90.9038,90.9457,90.8198,90.9206,43247.0
2015-07-21 14:35:00,108.32,108.39,108.21,108.24,53910.0,90.929,90.9877,90.8366,90.8618,53910.0
2015-07-21 14:40:00,108.23,108.31,108.2,108.31,23439.0,90.8534,90.9206,90.8282,90.9206,23439.0
2015-07-21 14:45:00,108.31,108.43,108.19,108.23,23522.0,90.9206,91.0213,90.8198,90.8534,23522.0
2015-07-21 14:50:00,108.21,108.21,107.99,107.99,26568.0,90.8366,90.8366,90.6519,90.6519,26568.0
2015-07-21 14:55:00,108.0,108.07,107.98,108.0,39795.0,90.6603,90.7191,90.6435,90.6603,39795.0
2015-07-21 15:00:00,108.0,108.13,107.96,107.98,46867.0,90.6603,90.7695,90.6268,90.6435,46867.0
2015-07-21 15:05:00,108.0,108.01,107.86,107.94,43938.0,90.6603,90.6687,90.5428,90.61,43938.0
2015-07-21 15:10:00,107.94,108.02,107.88,107.88,48333.0,90.61,90.6771,90.5596,90.5596,48333.0
2015-07-21 15:15:00,107.89,108.05,107.88,107.99,85636.0,90.568,90.7023,90.5596,90.6519,85636.0
2015-07-21 15:20:00,107.99,108.11,107.96,107.99,61060.0,90.6519,90.7527,90.6268,90.6519,61060.0
2015-07-21 15:25:00,108.0,108.06,107.93,108.04,93099.0,90.6603,90.7107,90.6016,90.6939,93099.0
2015-07-21 15:30:00,108.03,108.37,108.03,108.34,40255.0,90.6855,90.9709,90.6855,90.9457,40255.0
2015-07-21 15:35:00,108.34,108.37,108.18,108.19,52348.0,90.9457,90.9709,90.8114,90.8198,52348.0
2015-07-21 15:40:00,108.19,108.32,108.14,108.23,85070.0,90.8198,90.929,90.7779,90.8534,85070.0
2015-07-21 15:45:00,108.25,108.26,107.99,108.08,124521.0,90.8702,90.8786,90.6519,90.7275,124521.0
2015-07-21 15:50:00,108.08,108.29,108.0,108.2,224238.0,90.7275,90.9038,90.6603,90.8282,224238.0
2015-07-21 15:55:00,108.2,108.24,108.11,108.19,119981.0,90.8282,90.8618,90.7527,90.8198,119981.0
2015-07-22 09:30:00,108.12,108.26,107.29,107.77,69246.0,90.7611,90.8786,90.0643,90.4673,69246.0
2015-07-22 09:35:00,107.78,107.92,107.37,107.65,33167.0,90.4757,90.5932,90.1315,90.3665,33167.0
2015-07-22 09:40:00,107.64,108.0,107.62,107.99,31146.0,90.3581,90.6603,90.3413,90.6519,31146.0
2015-07-22 09:45:00,108.0,108.07,107.9,107.95,44862.0,90.6603,90.7191,90.5764,90.6184,44862.0
2015-07-22 09:50:00,107.96,108.0,107.86,107.95,22624.0,90.6268,90.6603,90.5428,90.6184,22624.0
2015-07-22 09:55:00,107.95,108.16,107.95,108.03,20553.0,90.6184,90.7946,90.6184,90.6855,20553.0
2015-07-22 10:00:00,108.09,108.14,108.02,108.1,28073.0,90.7359,90.7779,90.6771,90.7443,28073.0
2015-07-22 10:05:00,108.12,108.47,108.11,108.43,53793.0,90.7611,91.0549,90.7527,91.0213,53793.0
2015-07-22 10:10:00,108.43,108.51,108.37,108.4,18960.0,91.0213,91.0885,90.9709,90.9961,18960.0
2015-07-22 10:15:00,108.4,108.45,108.14,108.15,48228.0,90.9961,91.0381,90.7779,90.7863,48228.0
2015-07-22 10:20:00,108.16,108.36,108.16,108.26,13301.0,90.7946,90.9625,90.7946,90.8786,13301.0
2015-07-22 10:25:00,108.25,108.32,108.17,108.29,21680.0,90.8702,90.929,90.803,90.9038,21680.0
2015-07-22 10:30:00,108.32,108.34,108.12,108.12,21405.0,90.929,90.9457,90.7611,90.7611,21405.0
2015-07-22 10:35:00,108.11,108.18,107.94,108.03,32142.0,90.7527,90.8114,90.61,90.6855,32142.0
2015-07-22 10:40:00,108.04,108.26,108.03,108.18,9794.0,90.6939,90.8786,90.6855,90.8114,9794.0
2015-07-22 10:45:00,108.16,108.16,107.98,108.01,22114.0,90.7946,90.7946,90.6435,90.6687,22114.0
2015-07-22 10:50:00,108.01,108.03,107.95,107.98,16466.0,90.6687,90.6855,90.6184,90.6435,16466.0
2015-07-22 10:55:00,108.0,108.01,107.95,107.98,23000.0,90.6603,90.6687,90.6184,90.6435,23000.0
2015-07-22 11:00:00,107.97,108.0,107.88,108.0,21497.0,90.6352,90.6603,90.5596,90.6603,21497.0
2015-07-22 11:05:00,108.0,108.07,107.92,107.98,24744.0,90.6603,90.7191,90.5932,90.6435,24744.0
2015-07-22 11:10:00,107.98,108.04,107.96,107.98,16343.0,90.6435,90.6939,90.6268,90.6435,16343.0
2015-07-22 11:15:00,108.0,108.06,107.94,108.01,12840.0,90.6603,90.7107,90.61,90.6687,12840.0
2015-07-22 11:20:00,108.0,108.0,107.89,107.94,12334.0,90.6603,90.6603,90.568,90.61,12334.0
2015-07-22 11:25:00,107.97,108.0,107.92,108.0,13084.0,90.6352,90.6603,90.5932,90.6603,13084.0
2015-07-22 11:30:00,108.0,108.02,107.9,107.99,20162.0,90.6603,90.6771,90.5764,90.6519,20162.0
2015-07-22 11:35:00,107.99,108.04,107.95,108.0,19275.0,90.6519,90.6939,90.6184,90.6603,19275.0
2015-07-22 11:40:00,108.0,108.14,108.0,108.03,28980.0,90.6603,90.7779,90.6603,90.6855,28980.0
2015-07-22 11:45:00,108.05,108.05,108.0,108.0,17018.0,90.7023,90.7023,90.6603,90.6603,17018.0
2015-07-22 11:50:00,108.0,108.1,107.99,108.09,21469.0,90.6603,90.7443,90.6519,90.7359,21469.0
2015-07-22 11:55:00,108.09,108.21,108.0,108.21,87475.0,90.7359,90.8366,90.6603,90.8366,87475.0
2015-07-22 12:00:00,108.21,108.71,108.21,108.41,72533.0,90.8366,91.2563,90.8366,91.0045,72533.0
2015-07-22 12:05:00,108.45,108.58,108.43,108.58,24619.0,91.0381,91.1472,91.0213,91.1472,24619.0
2015-07-22 12:10:00,108.56,108.69,108.48,108.67,40019.0,91.1304,91.2396,91.0633,91.2228,40019.0
2015-07-22 12:15:00,108.67,108.69,108.5,108.59,29368.0,91.2228,91.2396,91.0801,91.1556,29368.0
2015-07-22 12:20:00,108.61,108.81,108.54,108.76,32511.0,91.1724,91.3403,91.1136,91.2983,32511.0
2015-07-22 12:25:00,108.76,108.76,108.67,108.7,8672.0,91.2983,91.2983,91.2228,91.248,8672.0
2015-07-22 12:30:00,108.69,108.72,108.57,108.59,14655.0,91.2396,91.2647,91.1388,91.1556,14655.0
2015-07-22 12:35:00,108.58,108.62,108.55,108.57,13375.0,91.1472,91.1808,91.122,91.1388,13375.0
2015-07-22 12:40:00,108.56,108.59,108.34,108.34,17999.0,91.1304,91.1556,90.9457,90.9457,17999.0
2015-07-22 12:45:00,108.35,108.35,108.22,108.24,26437.0,90.9541,90.9541,90.845,90.8618,26437.0
2015-07-22 12:50:00,108.23,108.24,108.13,108.19,17172.0,90.8534,90.8618,90.7695,90.8198,17172.0
2015-07-22 12:55:00,108.18,108.18,108.02,108.03,17909.0,90.8114,90.8114,90.6771,90.6855,17909.0
2015-07-22 13:00:00,108.04,108.15,108.0,108.13,35700.0,90.6939,90.7863,90.6603,90.7695,35700.0
2015-07-22 13:05:00,108.14,108.22,108.14,108.22,13434.0,90.7779,90.845,90.7779,90.845,13434.0
2015-07-22 13:10:00,108.21,108.24,108.18,108.18,110023.0,90.8366,90.8618,90.8114,90.8114,110023.0
2015-07-22 13:15:00,108.18,108.24,108.16,108.19,14036.0,90.8114,90.8618,90.7946,90.8198,14036.0
2015-07-22 13:20:00,108.19,108.21,108.13,108.19,20539.0,90.8198,90.8366,90.7695,90.8198,20539.0
2015-07-22 13:25:00,108.19,108.19,108.09,108.09,6167.0,90.8198,90.8198,90.7359,90.7359,6167.0
2015-07-22 13:30:00,108.08,108.18,108.08,108.16,6063.0,90.7275,90.8114,90.7275,90.7946,6063.0
2015-07-22 13:35:00,108.18,108.2,108.14,108.17,11008.0,90.8114,90.8282,90.7779,90.803,11008.0
2015-07-22 13:40:00,108.18,108.19,108.1,108.1,13241.0,90.8114,90.8198,90.7443,90.7443,13241.0
2015-07-22 13:45:00,108.1,108.12,108.02,108.03,8377.0,90.7443,90.7611,90.6771,90.6855,8377.0
2015-07-22 13:50:00,108.01,108.09,108.0,108.0,10637.0,90.6687,90.7359,90.6603,90.6603,10637.0
2015-07-22 13:55:00,108.02,108.06,108.02,108.04,9613.0,90.6771,90.7107,90.6771,90.6939,9613.0
2015-07-22 14:00:00,108.05,108.05,107.95,107.99,154145.0,90.7023,90.7023,90.6184,90.6519,154145.0
2015-07-22 14:05:00,107.99,108.09,107.97,108.08,18180.0,90.6519,90.7359,90.6352,90.7275,18180.0
2015-07-22 14:10:00,108.09,108.14,108.03,108.07,16860.0,90.7359,90.7779,90.6855,90.7191,16860.0
2015-07-22 14:15:00,108.08,108.25,108.08,108.25,13389.0,90.7275,90.8702,90.7275,90.8702,13389.0
2015-07-22 14:20:00,108.26,108.42,108.25,108.41,17032.0,90.8786,91.0129,90.8702,91.0045,17032.0
2015-07-22 14:25:00,108.42,108.44,108.38,108.4,16271.0,91.0129,91.0297,90.9793,90.9961,16271.0
2015-07-22 14:30:00,108.41,108.45,108.39,108.45,12682.0,91.0045,91.0381,90.9877,91.0381,12682.0
2015-07-22 14:35:00,108.45,108.48,108.41,108.42,17343.0,91.0381,91.0633,91.0045,91.0129,17343.0
2015-07-22 14:40:00,108.42,108.43,108.38,108.42,14621.0,91.0129,91.0213,90.9793,91.0129,14621.0
2015-07-22 14:45:00,108.43,108.45,108.39,108.43,8614.0,91.0213,91.0381,90.9877,91.0213,8614.0
2015-07-22 14:50:00,108.44,108.44,108.35,108.38,18633.0,91.0297,91.0297,90.9541,90.9793,18633.0
2015-07-22 14:55:00,108.4,108.41,108.32,108.32,16943.0,90.9961,91.0045,90.929,90.929,16943.0
2015-07-22 15:00:00,108.3,108.32,108.28,108.3,14092.0,90.9122,90.929,90.8954,90.9122,14092.0
2015-07-22 15:05:00,108.3,108.31,108.26,108.31,24756.0,90.9122,90.9206,90.8786,90.9206,24756.0
2015-07-22 15:10:00,108.28,108.31,108.19,108.2,17574.0,90.8954,90.9206,90.8198,90.8282,17574.0
2015-07-22 15:15:00,108.19,108.26,108.12,108.25,11688.0,90.8198,90.8786,90.7611,90.8702,11688.0
2015-07-22 15:20:00,108.26,108.28,108.2,108.22,20788.0,90.8786,90.8954,90.8282,90.845,20788.0
2015-07-22 15:25:00,108.22,108.22,108.1,108.1,14215.0,90.845,90.845,90.7443,90.7443,14215.0
2015-07-22 15:30:00,108.12,108.16,108.11,108.14,33547.0,90.7611,90.7946,90.7527,90.7779,33547.0
2015-07-22 15:35:00,108.15,108.16,108.11,108.11,22029.0,90.7863,90.7946,90.7527,90.7527,22029.0
2015-07-22 15:40:00,108.11,108.11,108.02,108.06,36919.0,90.7527,90.7527,90.6771,90.7107,36919.0
2015-07-22 15:45:00,108.06,108.07,107.95,107.98,45348.0,90.7107,90.7191,90.6184,90.6435,45348.0
2015-07-22 15:50:00,108.0,108.1,107.94,107.97,57223.0,90.6603,90.7443,90.61,90.6352,57223.0
2015-07-22 15:55:00,107.98,108.1,107.96,108.05,103192.0,90.6435,90.7443,90.6268,90.7023,103192.0
2015-07-23 09:30:00,108.09,108.1,107.49,107.84,41204.0,90.7359,90.7443,90.2322,90.526,41204.0
2015-07-23 09:35:00,107.59,107.98,107.59,107.97,18553.0,90.3162,90.6435,90.3162,90.6352,18553.0
2015-07-23 09:40:00,107.85,108.08,107.85,107.97,14659.0,90.5344,90.7275,90.5344,90.6352,14659.0
2015-07-23 09:45:00,107.96,108.0,107.83,107.98,10000.0,90.6268,90.6603,90.5176,90.6435,10000.0
2015-07-23 09:50:00,108.0,108.08,107.87,107.91,38877.0,90.6603,90.7275,90.5512,90.5848,38877.0
2015-07-23 09:55:00,107.89,107.96,107.86,107.92,3728.0,90.568,90.6268,90.5428,90.5932,3728.0
2015-07-23 10:00:00,107.92,108.0,107.8,107.95,71397.0,90.5932,90.6603,90.4924,90.6184,71397.0
2015-07-23 10:05:00,107.94,107.97,107.85,107.97,12100.0,90.61,90.6352,90.5344,90.6352,12100.0
2015-07-23 10:10:00,107.95,108.09,107.95,107.96,35377.0,90.6184,90.7359,90.6184,90.6268,35377.0
2015-07-23 10:15:00,107.96,108.06,107.91,108.01,11789.0,90.6268,90.7107,90.5848,90.6687,11789.0
2015-07-23 10:20:00,108.02,108.05,108.01,108.03,3329.0,90.6771,90.7023,90.6687,90.6855,3329.0
2015-07-23 10:25:00,108.04,108.11,108.0,108.07,10960.0,90.6939,90.7527,90.6603,90.7191,10960.0
2015-07-23 10:30:00,108.07,108.1,108.03,108.1,11499.0,90.7191,90.7443,90.6855,90.7443,11499.0
2015-07-23 10:35:00,108.11,108.11,108.04,108.08,50726.0,90.7527,90.7527,90.6939,90.7275,50726.0
2015-07-23 10:40:00,108.06,108.19,108.06,108.15,22997.0,90.7107,90.8198,90.7107,90.7863,22997.0
2015-07-23 10:45:00,108.13,108.15,108.02,108.03,20655.0,90.7695,90.7863,90.6771,90.6855,20655.0
2015-07-23 10:50:00,108.02,108.03,107.96,108.02,92963.0,90.6771,90.6855,90.6268,90.6771,92963.0
2015-07-23 10:55:00,108.04,108.07,107.88,107.9,14421.0,90.6939,90.7191,90.5596,90.5764,14421.0
2015-07-23 11:00:00,107.91,107.99,107.89,107.99,80792.0,90.5848,90.6519,90.568,90.6519,80792.0
2015-07-23 11:05:00,108.01,108.06,107.99,107.99,5002.0,90.6687,90.7107,90.6519,90.6519,5002.0
2015-07-23 11:10:00,107.96,107.99,107.68,107.69,7886.0,90.6268,90.6519,90.3917,90.4001,7886.0
2015-07-23 11:15:00,107.73,107.75,107.64,107.68,6790.0,90.4337,90.4505,90.3581,90.3917,6790.0
2015-07-23 11:20:00,107.7,107.79,107.7,107.77,3000.0,90.4085,90.4841,90.4085,90.4673,3000.0
2015-07-23 11:25:00,107.8,107.8,107.62,107.67,5501.0,90.4924,90.4924,90.3413,90.3833,5501.0
2015-07-23 11:30:00,107.67,107.7,107.56,107.58,7959.0,90.3833,90.4085,90.291,90.3078,7959.0
2015-07-23 11:35:00,107.57,107.59,107.38,107.4,10787.0,90.2994,90.3162,90.1399,90.1567,10787.0
2015-07-23 11:40:00,107.4,107.4,107.26,107.34,18293.0,90.1567,90.1567,90.0391,90.1063,18293.0
2015-07-23 11:45:00,107.38,107.38,107.18,107.25,5519.0,90.1399,90.1399,89.972,90.0308,5519.0
2015-07-23 11:50:00,107.27,107.3,107.12,107.17,12921.0,90.0475,90.0727,89.9216,89.9636,12921.0
2015-07-23 11:55:00,107.18,107.23,106.96,107.09,13075.0,89.972,90.014,89.7873,89.8964,13075.0
2015-07-23 12:00:00,107.09,107.15,106.94,107.09,7512.0,89.8964,89.9468,89.7705,89.8964,7512.0
2015-07-23 12:05:00,107.0,107.05,106.95,107.01,8306.0,89.8209,89.8629,89.7789,89.8293,8306.0
2015-07-23 12:10:00,107.0,107.05,106.9,106.93,20400.0,89.8209,89.8629,89.7369,89.7621,20400.0
2015-07-23 12:15:00,106.92,106.94,106.6,106.76,31124.0,89.7537,89.7705,89.4851,89.6194,31124.0
2015-07-23 12:20:00,106.75,106.87,106.68,106.85,12747.0,89.611,89.7118,89.5523,89.695,12747.0
2015-07-23 12:25:00,106.79,106.91,106.78,106.89,13800.0,89.6446,89.7453,89.6362,89.7285,13800.0
2015-07-23 12:30:00,106.86,106.92,106.81,106.85,11052.0,89.7034,89.7537,89.6614,89.695,11052.0
2015-07-23 12:35:00,106.84,106.85,106.72,106.77,88745.0,89.6866,89.695,89.5858,89.6278,88745.0
2015-07-23 12:40:00,106.78,106.83,106.49,106.57,45658.0,89.6362,89.6782,89.3928,89.4599,45658.0
2015-07-23 12:45:00,106.57,106.6,106.5,106.54,18481.0,89.4599,89.4851,89.4012,89.4347,18481.0
2015-07-23 12:50:00,106.56,106.6,106.53,106.6,4215.0,89.4515,89.4851,89.4263,89.4851,4215.0
2015-07-23 12:55:00,106.6,106.6,106.52,106.58,9132.0,89.4851,89.4851,89.418,89.4683,9132.0
2015-07-23 13:00:00,106.57,106.61,106.34,106.44,18330.0,89.4599,89.4935,89.2669,89.3508,18330.0
2015-07-23 13:05:00,106.45,106.52,106.42,106.52,14111.0,89.3592,89.418,89.334,89.418,14111.0
2015-07-23 13:10:00,106.53,106.56,106.42,106.56,11487.0,89.4263,89.4515,89.334,89.4515,11487.0
2015-07-23 13:15:00,106.56,106.56,106.41,106.44,10940.0,89.4515,89.4515,89.3256,89.3508,10940.0
2015-07-23 13:20:00,106.45,106.48,106.4,106.42,15839.0,89.3592,89.3844,89.3172,89.334,15839.0
2015-07-23 13:25:00,106.43,106.49,106.37,106.49,6416.0,89.3424,89.3928,89.292,89.3928,6416.0
2015-07-23 13:30:00,106.48,106.51,106.41,106.49,10090.0,89.3844,89.4096,89.3256,89.3928,10090.0
2015-07-23 13:35:00,106.49,106.5,106.2,106.3,40160.0,89.3928,89.4012,89.1493,89.2333,40160.0
2015-07-23 13:40:00,106.33,106.48,106.33,106.39,10010.0,89.2585,89.3844,89.2585,89.3088,10010.0
2015-07-23 13:45:00,106.43,106.5,106.4,106.46,8552.0,89.3424,89.4012,89.3172,89.3676,8552.0
2015-07-23 13:50:00,106.46,106.47,106.27,106.34,16638.0,89.3676,89.376,89.2081,89.2669,16638.0
2015-07-23 13:55:00,106.36,106.43,106.34,106.4,17659.0,89.2836,89.3424,89.2669,89.3172,17659.0
2015-07-23 14:00:00,106.38,106.46,106.35,106.43,22883.0,89.3004,89.3676,89.2752,89.3424,22883.0
2015-07-23 14:05:00,106.43,106.45,106.2,106.23,35577.0,89.3424,89.3592,89.1493,89.1745,35577.0
2015-07-23 14:10:00,106.24,106.27,105.75,105.94,70707.0,89.1829,89.2081,88.7716,88.9311,70707.0
2015-07-23 14:15:00,105.95,106.1,105.91,106.09,35978.0,88.9395,89.0654,88.9059,89.057,35978.0
2015-07-23 14:20:00,106.09,106.15,105.82,105.96,64862.0,89.057,89.1074,88.8303,88.9479,64862.0
2015-07-23 14:25:00,106.0,106.05,105.96,106.01,18961.0,88.9814,89.0234,88.9479,88.9898,18961.0
2015-07-23 14:30:00,106.0,106.07,105.98,105.98,23331.0,88.9814,89.0402,88.9647,88.9647,23331.0
2015-07-23 14:35:00,106.0,106.0,105.74,105.82,56220.0,88.9814,88.9814,88.7632,88.8303,56220.0
2015-07-23 14:40:00,105.86,105.92,105.79,105.84,22563.0,88.8639,88.9143,88.8052,88.8471,22563.0
2015-07-23 14:45:00,105.84,105.87,105.66,105.75,46530.0,88.8471,88.8723,88.696,88.7716,46530.0
2015-07-23 14:50:00,105.77,105.78,105.55,105.6,32273.0,88.7884,88.7968,88.6037,88.6457,32273.0
2015-07-23 14:55:00,105.62,105.65,105.48,105.5,48186.0,88.6625,88.6876,88.5449,88.5617,48186.0
2015-07-23 15:00:00,105.51,105.7,105.47,105.7,35034.0,88.5701,88.7296,88.5365,88.7296,35034.0
2015-07-23 15:05:00,105.72,105.77,105.48,105.54,52905.0,88.7464,88.7884,88.5449,88.5953,52905.0
2015-07-23 15:10:00,105.51,105.58,105.18,105.2,96649.0,88.5701,88.6289,88.2931,88.3099,96649.0
2015-07-23 15:15:00,105.24,105.47,105.19,105.24,85194.0,88.3435,88.5365,88.3015,88.3435,85194.0
2015-07-23 15:20:00,105.24,105.58,105.1,105.52,103529.0,88.3435,88.6289,88.2259,88.5785,103529.0
2015-07-23 15:25:00,105.53,105.57,105.41,105.46,36258.0,88.5869,88.6205,88.4862,88.5281,36258.0
2015-07-23 15:30:00,105.48,105.52,105.3,105.33,38745.0,88.5449,88.5785,88.3938,88.419,38745.0
2015-07-23 15:35:00,105.35,105.51,105.32,105.44,37512.0,88.4358,88.5701,88.4106,88.5114,37512.0
2015-07-23 15:40:00,105.46,105.6,105.38,105.46,49731.0,88.5281,88.6457,88.461,88.5281,49731.0
2015-07-23 15:45:00,105.45,105.5,105.3,105.48,59820.0,88.5197,88.5617,88.3938,88.5449,59820.0
2015-07-23 15:50:00,105.47,105.52,105.39,105.51,101252.0,88.5365,88.5785,88.4694,88.5701,101252.0
2015-07-23 15:55:00,105.5,105.68,105.5,105.63,126980.0,88.5617,88.7128,88.5617,88.6708,126980.0
2015-07-24 09:30:00,105.54,105.6,105.11,105.22,48020.0,88.5953,88.6457,88.2343,88.3267,48020.0
2015-07-24 09:35:00,105.2,105.21,104.64,104.87,29922.0,88.3099,88.3183,87.8398,88.0329,29922.0
2015-07-24 09:40:00,104.93,105.35,104.93,105.35,10403.0,88.0832,88.4358,88.0832,88.4358,10403.0
2015-07-24 09:45:00,105.34,105.4,105.2,105.34,20418.0,88.4274,88.4778,88.3099,88.4274,20418.0
2015-07-24 09:50:00,105.36,105.38,105.27,105.34,11265.0,88.4442,88.461,88.3686,88.4274,11265.0
2015-07-24 09:55:00,105.39,105.51,105.38,105.43,21243.0,88.4694,88.5701,88.461,88.503,21243.0
2015-07-24 10:00:00,105.41,105.43,105.17,105.17,15618.0,88.4862,88.503,88.2847,88.2847,15618.0
2015-07-24 10:05:00,105.21,105.24,105.17,105.21,18014.0,88.3183,88.3435,88.2847,88.3183,18014.0
2015-07-24 10:10:00,105.2,105.24,104.86,104.96,30129.0,88.3099,88.3435,88.0245,88.1084,30129.0
2015-07-24 10:15:00,104.95,104.96,104.78,104.8,10890.0,88.1,88.1084,87.9573,87.9741,10890.0
2015-07-24 10:20:00,104.83,104.84,104.57,104.59,19288.0,87.9993,88.0077,87.781,87.7978,19288.0
2015-07-24 10:25:00,104.57,104.61,104.11,104.3,54028.0,87.781,87.8146,87.3949,87.5544,54028.0
2015-07-24 10:30:00,104.35,104.4,104.06,104.08,26430.0,87.5964,87.6383,87.3529,87.3697,26430.0
2015-07-24 10:35:00,104.08,104.33,104.07,104.25,19768.0,87.3697,87.5796,87.3613,87.5124,19768.0
2015-07-24 10:40:00,104.24,104.24,103.75,103.83,75179.0,87.504,87.504,87.0927,87.1598,75179.0
2015-07-24 10:45:00,103.83,103.88,103.6,103.88,51794.0,87.1598,87.2018,86.9668,87.2018,51794.0
2015-07-24 10:50:00,103.85,103.99,103.84,103.86,24111.0,87.1766,87.2942,87.1682,87.185,24111.0
2015-07-24 10:55:00,103.85,103.89,103.65,103.74,34436.0,87.1766,87.2102,87.0087,87.0843,34436.0
2015-07-24 11:00:00,103.75,103.9,103.66,103.86,26185.0,87.0927,87.2186,87.0171,87.185,26185.0
2015-07-24 11:05:00,103.87,103.88,103.76,103.87,14704.0,87.1934,87.2018,87.1011,87.1934,14704.0
2015-07-24 11:10:00,103.87,103.87,103.44,103.46,26915.0,87.1934,87.1934,86.8325,86.8492,26915.0
2015-07-24 11:15:00,103.46,103.54,103.39,103.45,22544.0,86.8492,86.9164,86.7905,86.8409,22544.0
2015-07-24 11:20:00,103.47,103.58,103.43,103.57,33300.0,86.8576,86.95,86.8241,86.9416,33300.0
2015-07-24 11:25:00,103.55,103.76,103.53,103.73,62192.0,86.9248,87.1011,86.908,87.0759,62192.0
2015-07-24 11:30:00,103.76,103.85,103.66,103.68,20651.0,87.1011,87.1766,87.0171,87.0339,20651.0
2015-07-24 11:35:00,103.67,103.74,103.58,103.71,11152.0,87.0255,87.0843,86.95,87.0591,11152.0
2015-07-24 11:40:00,103.73,103.78,103.49,103.49,17638.0,87.0759,87.1179,86.8744,86.8744,17638.0
2015-07-24 11:45:00,103.49,103.6,103.46,103.54,15757.0,86.8744,86.9668,86.8492,86.9164,15757.0
2015-07-24 11:50:00,103.56,103.56,103.41,103.53,13718.0,86.9332,86.9332,86.8073,86.908,13718.0
2015-07-24 11:55:00,103.51,103.58,103.44,103.57,17020.0,86.8912,86.95,86.8325,86.9416,17020.0
2015-07-24 12:00:00,103.55,103.57,103.33,103.37,18735.0,86.9248,86.9416,86.7401,86.7737,18735.0
2015-07-24 12:05:00,103.36,103.36,103.13,103.23,48514.0,86.7653,86.7653,86.5722,86.6562,48514.0
2015-07-24 12:10:00,103.26,103.34,103.13,103.26,15902.0,86.6814,86.7485,86.5722,86.6814,15902.0
2015-07-24 12:15:00,103.22,103.22,103.03,103.17,21965.0,86.6478,86.6478,86.4883,86.6058,21965.0
2015-07-24 12:20:00,103.21,103.27,102.83,102.97,48987.0,86.6394,86.6897,86.3204,86.4379,48987.0
2015-07-24 12:25:00,102.93,103.03,102.93,103.02,16932.0,86.4043,86.4883,86.4043,86.4799,16932.0
2015-07-24 12:30:00,103.02,103.11,102.92,103.0,17280.0,86.4799,86.5554,86.3959,86.4631,17280.0
2015-07-24 12:35:00,103.06,103.1,102.78,102.79,38363.0,86.5135,86.547,86.2784,86.2868,38363.0
2015-07-24 12:40:00,102.82,102.92,102.8,102.89,20290.0,86.312,86.3959,86.2952,86.3708,20290.0
2015-07-24 12:45:00,102.9,102.92,102.66,102.73,15933.0,86.3792,86.3959,86.1777,86.2364,15933.0
2015-07-24 12:50:00,102.72,102.78,102.67,102.7,23090.0,86.2281,86.2784,86.1861,86.2113,23090.0
2015-07-24 12:55:00,102.7,102.73,102.57,102.62,29575.0,86.2113,86.2364,86.1021,86.1441,29575.0
2015-07-24 13:00:00,102.61,102.82,102.59,102.82,17929.0,86.1357,86.312,86.1189,86.312,17929.0
2015-07-24 13:05:00,102.83,102.87,102.67,102.79,49131.0,86.3204,86.354,86.1861,86.2868,49131.0
2015-07-24 13:10:00,102.79,102.91,102.74,102.82,29017.0,86.2868,86.3875,86.2448,86.312,29017.0
2015-07-24 13:15:00,102.82,102.82,102.55,102.66,33029.0,86.312,86.312,86.0853,86.1777,33029.0
2015-07-24 13:20:00,102.65,102.77,102.62,102.62,22844.0,86.1693,86.27,86.1441,86.1441,22844.0
2015-07-24 13:25:00,102.61,102.67,102.46,102.48,16483.0,86.1357,86.1861,86.0098,86.0266,16483.0
2015-07-24 13:30:00,102.48,102.51,102.37,102.48,36350.0,86.0266,86.0518,85.9342,86.0266,36350.0
2015-07-24 13:35:00,102.49,102.52,102.36,102.39,17391.0,86.035,86.0602,85.9259,85.951,17391.0
2015-07-24 13:40:00,102.41,102.45,102.26,102.27,18304.0,85.9678,86.0014,85.8419,85.8503,18304.0
2015-07-24 13:45:00,102.27,102.31,102.19,102.27,23741.0,85.8503,85.8839,85.7831,85.8503,23741.0
2015-07-24 13:50:00,102.25,102.36,102.25,102.32,20507.0,85.8335,85.9259,85.8335,85.8923,20507.0
2015-07-24 13:55:00,102.32,102.53,102.32,102.48,20384.0,85.8923,86.0686,85.8923,86.0266,20384.0
2015-07-24 14:00:00,102.48,102.57,102.46,102.52,15354.0,86.0266,86.1021,86.0098,86.0602,15354.0
2015-07-24 14:05:00,102.53,102.58,102.46,102.53,12011.0,86.0686,86.1105,86.0098,86.0686,12011.0
2015-07-24 14:10:00,102.52,102.61,102.48,102.56,22041.0,86.0602,86.1357,86.0266,86.0937,22041.0
2015-07-24 14:15:00,102.55,102.55,102.39,102.4,18259.0,86.0853,86.0853,85.951,85.9594,18259.0
2015-07-24 14:20:00,102.41,102.46,102.35,102.42,23260.0,85.9678,86.0098,85.9175,85.9762,23260.0
2015-07-24 14:25:00,102.41,102.54,102.41,102.54,20454.0,85.9678,86.077,85.9678,86.077,20454.0
2015-07-24 14:30:00,102.53,102.6,102.51,102.51,13361.0,86.0686,86.1273,86.0518,86.0518,13361.0
2015-07-24 14:35:00,102.51,102.6,102.5,102.51,18623.0,86.0518,86.1273,86.0434,86.0518,18623.0
2015-07-24 14:40:00,102.51,102.61,102.48,102.59,15950.0,86.0518,86.1357,86.0266,86.1189,15950.0
2015-07-24 14:45:00,102.59,102.65,102.55,102.55,12373.0,86.1189,86.1693,86.0853,86.0853,12373.0
2015-07-24 14:50:00,102.56,102.61,102.37,102.43,19151.0,86.0937,86.1357,85.9342,85.9846,19151.0
2015-07-24 14:55:00,102.43,102.66,102.43,102.66,19688.0,85.9846,86.1777,85.9846,86.1777,19688.0
2015-07-24 15:00:00,102.66,102.82,102.57,102.81,19645.0,86.1777,86.312,86.1021,86.3036,19645.0
2015-07-24 15:05:00,102.8,102.9,102.78,102.86,26429.0,86.2952,86.3792,86.2784,86.3456,26429.0
2015-07-24 15:10:00,102.86,103.14,102.86,103.13,48352.0,86.3456,86.5806,86.3456,86.5722,48352.0
2015-07-24 15:15:00,103.13,103.31,103.09,103.29,52167.0,86.5722,86.7233,86.5386,86.7065,52167.0
2015-07-24 15:20:00,103.29,103.48,103.27,103.47,48820.0,86.7065,86.866,86.6897,86.8576,48820.0
2015-07-24 15:25:00,103.47,103.61,103.4,103.4,38112.0,86.8576,86.9752,86.7989,86.7989,38112.0
2015-07-24 15:30:00,103.41,103.44,103.24,103.24,38322.0,86.8073,86.8325,86.6646,86.6646,38322.0
2015-07-24 15:35:00,103.22,103.26,103.05,103.06,35247.0,86.6478,86.6814,86.5051,86.5135,35247.0
2015-07-24 15:40:00,103.06,103.25,103.03,103.25,75719.0,86.5135,86.673,86.4883,86.673,75719.0
2015-07-24 15:45:00,103.25,103.46,103.25,103.39,50808.0,86.673,86.8492,86.673,86.7905,50808.0
2015-07-24 15:50:00,103.38,103.38,103.26,103.26,68500.0,86.7821,86.7821,86.6814,86.6814,68500.0
2015-07-24 15:55:00,103.27,103.29,103.16,103.26,98011.0,86.6897,86.7065,86.5974,86.6814,98011.0
2015-07-27 09:30:00,102.69,103.03,101.88,102.46,48716.0,86.2029,86.4883,85.5229,86.0098,48716.0
2015-07-27 09:35:00,102.34,102.53,101.73,101.92,28018.0,85.9091,86.0686,85.397,85.5565,28018.0
2015-07-27 09:40:00,101.92,102.18,101.64,101.67,13081.0,85.5565,85.7748,85.3215,85.3466,13081.0
2015-07-27 09:45:00,101.72,101.97,101.61,101.97,21687.0,85.3886,85.5985,85.2963,85.5985,21687.0
2015-07-27 09:50:00,101.91,101.97,101.78,101.91,29659.0,85.5481,85.5985,85.439,85.5481,29659.0
2015-07-27 09:55:00,101.93,101.97,101.78,101.86,31466.0,85.5649,85.5985,85.439,85.5061,31466.0
2015-07-27 10:00:00,101.79,101.95,101.68,101.77,27673.0,85.4474,85.5817,85.355,85.4306,27673.0
2015-07-27 10:05:00,101.71,101.93,101.69,101.8,27865.0,85.3802,85.5649,85.3634,85.4558,27865.0
2015-07-27 10:10:00,101.84,102.11,101.8,102.07,44411.0,85.4893,85.716,85.4558,85.6824,44411.0
2015-07-27 10:15:00,102.07,102.26,102.07,102.2,56386.0,85.6824,85.8419,85.6824,85.7915,56386.0
2015-07-27 10:20:00,102.23,102.28,102.1,102.23,29273.0,85.8167,85.8587,85.7076,85.8167,29273.0
2015-07-27 10:25:00,102.22,102.48,102.08,102.41,63903.0,85.8083,86.0266,85.6908,85.9678,63903.0
2015-07-27 10:30:00,102.45,102.85,102.44,102.85,43137.0,86.0014,86.3372,85.993,86.3372,43137.0
2015-07-27 10:35:00,102.84,103.13,102.74,103.13,67232.0,86.3288,86.5722,86.2448,86.5722,67232.0
2015-07-27 10:40:00,103.14,103.21,102.94,102.99,16732.0,86.5806,86.6394,86.4127,86.4547,16732.0
2015-07-27 10:45:00,103.01,103.04,102.84,102.91,30379.0,86.4715,86.4967,86.3288,86.3875,30379.0
2015-07-27 10:50:00,102.89,102.93,102.72,102.82,17486.0,86.3708,86.4043,86.2281,86.312,17486.0
2015-07-27 10:55:00,102.81,102.84,102.62,102.62,20340.0,86.3036,86.3288,86.1441,86.1441,20340.0
2015-07-27 11:00:00,102.64,102.72,102.6,102.68,22535.0,86.1609,86.2281,86.1273,86.1945,22535.0
2015-07-27 11:05:00,102.65,102.86,102.65,102.68,10300.0,86.1693,86.3456,86.1693,86.1945,10300.0
2015-07-27 11:10:00,102.68,102.76,102.56,102.64,11145.0,86.1945,86.2616,86.0937,86.1609,11145.0
2015-07-27 11:15:00,102.63,102.63,102.37,102.5,12679.0,86.1525,86.1525,85.9342,86.0434,12679.0
2015-07-27 11:20:00,102.53,102.8,102.42,102.8,12567.0,86.0686,86.2952,85.9762,86.2952,12567.0
2015-07-27 11:25:00,102.75,102.85,102.67,102.67,7500.0,86.2532,86.3372,86.1861,86.1861,7500.0
2015-07-27 11:30:00,102.65,102.75,102.47,102.49,12857.0,86.1693,86.2532,86.0182,86.035,12857.0
2015-07-27 11:35:00,102.47,102.54,102.38,102.44,10496.0,86.0182,86.077,85.9426,85.993,10496.0
2015-07-27 11:40:00,102.43,102.46,102.24,102.25,24780.0,85.9846,86.0098,85.8251,85.8335,24780.0
2015-07-27 11:45:00,102.25,102.26,102.14,102.15,16475.0,85.8335,85.8419,85.7412,85.7496,16475.0
2015-07-27 11:50:00,102.18,102.2,102.13,102.18,22953.0,85.7748,85.7915,85.7328,85.7748,22953.0
2015-07-27 11:55:00,102.15,102.19,102.05,102.05,27846.0,85.7496,85.7831,85.6656,85.6656,27846.0
2015-07-27 12:00:00,102.06,102.16,102.05,102.09,8441.0,85.674,85.758,85.6656,85.6992,8441.0
2015-07-27 12:05:00,102.06,102.1,101.95,102.06,23637.0,85.674,85.7076,85.5817,85.674,23637.0
2015-07-27 12:10:00,102.08,102.08,101.97,102.02,12950.0,85.6908,85.6908,85.5985,85.6404,12950.0
2015-07-27 12:15:00,102.02,102.11,101.98,102.06,9800.0,85.6404,85.716,85.6069,85.674,9800.0
2015-07-27 12:20:00,102.04,102.17,102.04,102.13,28784.0,85.6572,85.7664,85.6572,85.7328,28784.0
2015-07-27 12:25:00,102.15,102.17,102.1,102.17,5304.0,85.7496,85.7664,85.7076,85.7664,5304.0
2015-07-27 12:30:00,102.17,102.27,102.09,102.11,8195.0,85.7664,85.8503,85.6992,85.716,8195.0
2015-07-27 12:35:00,102.1,102.23,102.1,102.23,11352.0,85.7076,85.8167,85.7076,85.8167,11352.0
2015-07-27 12:40:00,102.23,102.33,102.21,102.32,10643.0,85.8167,85.9007,85.7999,85.8923,10643.0
2015-07-27 12:45:00,102.32,102.39,102.31,102.35,7475.0,85.8923,85.951,85.8839,85.9175,7475.0
2015-07-27 12:50:00,102.34,102.37,102.27,102.29,5000.0,85.9091,85.9342,85.8503,85.8671,5000.0
2015-07-27 12:55:00,102.26,102.36,102.25,102.36,4466.0,85.8419,85.9259,85.8335,85.9259,4466.0
2015-07-27 13:00:00,102.38,102.38,102.27,102.27,8605.0,85.9426,85.9426,85.8503,85.8503,8605.0
2015-07-27 13:05:00,102.28,102.38,102.28,102.28,11698.0,85.8587,85.9426,85.8587,85.8587,11698.0
2015-07-27 13:10:00,102.29,102.37,102.25,102.36,9072.0,85.8671,85.9342,85.8335,85.9259,9072.0
2015-07-27 13:15:00,102.36,102.37,102.22,102.25,24998.0,85.9259,85.9342,85.8083,85.8335,24998.0
2015-07-27 13:20:00,102.25,102.28,102.12,102.17,10538.0,85.8335,85.8587,85.7244,85.7664,10538.0
2015-07-27 13:25:00,102.21,102.28,102.1,102.11,10484.0,85.7999,85.8587,85.7076,85.716,10484.0
2015-07-27 13:30:00,102.13,102.13,102.02,102.04,12757.0,85.7328,85.7328,85.6404,85.6572,12757.0
2015-07-27 13:35:00,102.04,102.05,101.89,101.97,16322.0,85.6572,85.6656,85.5313,85.5985,16322.0
2015-07-27 13:40:00,101.95,101.95,101.85,101.94,14962.0,85.5817,85.5817,85.4977,85.5733,14962.0
2015-07-27 13:45:00,101.95,102.08,101.94,102.01,16896.0,85.5817,85.6908,85.5733,85.632,16896.0
2015-07-27 13:50:00,101.99,102.12,101.99,102.11,14196.0,85.6153,85.7244,85.6153,85.716,14196.0
2015-07-27 13:55:00,102.09,102.12,102.02,102.08,12918.0,85.6992,85.7244,85.6404,85.6908,12918.0
2015-07-27 14:00:00,102.09,102.18,102.08,102.14,29422.0,85.6992,85.7748,85.6908,85.7412,29422.0
2015-07-27 14:05:00,102.13,102.23,102.13,102.15,8199.0,85.7328,85.8167,85.7328,85.7496,8199.0
2015-07-27 14:10:00,102.13,102.27,102.13,102.25,16039.0,85.7328,85.8503,85.7328,85.8335,16039.0
2015-07-27 14:15:00,102.25,102.43,102.24,102.38,11779.0,85.8335,85.9846,85.8251,85.9426,11779.0
2015-07-27 14:20:00,102.37,102.43,102.32,102.37,10337.0,85.9342,85.9846,85.8923,85.9342,10337.0
2015-07-27 14:25:00,102.31,102.4,102.31,102.37,11290.0,85.8839,85.9594,85.8839,85.9342,11290.0
2015-07-27 14:30:00,102.4,102.45,102.3,102.33,16072.0,85.9594,86.0014,85.8755,85.9007,16072.0
2015-07-27 14:35:00,102.34,102.52,102.3,102.47,24252.0,85.9091,86.0602,85.8755,86.0182,24252.0
2015-07-27 14:40:00,102.46,102.53,102.4,102.45,13718.0,86.0098,86.0686,85.9594,86.0014,13718.0
2015-07-27 14:45:00,102.45,102.58,102.43,102.45,31063.0,86.0014,86.1105,85.9846,86.0014,31063.0
2015-07-27 14:50:00,102.45,102.54,102.43,102.47,21623.0,86.0014,86.077,85.9846,86.0182,21623.0
2015-07-27 14:55:00,102.48,102.58,102.46,102.55,78209.0,86.0266,86.1105,86.0098,86.0853,78209.0
2015-07-27 15:00:00,102.54,102.59,102.44,102.46,50963.0,86.077,86.1189,85.993,86.0098,50963.0
2015-07-27 15:05:00,102.45,102.54,102.42,102.54,19819.0,86.0014,86.077,85.9762,86.077,19819.0
2015-07-27 15:10:00,102.52,102.55,102.49,102.52,19450.0,86.0602,86.0853,86.035,86.0602,19450.0
2015-07-27 15:15:00,102.52,102.57,102.46,102.5,27582.0,86.0602,86.1021,86.0098,86.0434,27582.0
2015-07-27 15:20:00,102.52,102.63,102.52,102.58,19981.0,86.0602,86.1525,86.0602,86.1105,19981.0
2015-07-27 15:25:00,102.57,102.57,102.29,102.31,22850.0,86.1021,86.1021,85.8671,85.8839,22850.0
2015-07-27 15:30:00,102.31,102.33,102.18,102.24,32049.0,85.8839,85.9007,85.7748,85.8251,32049.0
2015-07-27 15:35:00,102.23,102.29,102.14,102.22,31434.0,85.8167,85.8671,85.7412,85.8083,31434.0
2015-07-27 15:40:00,102.22,102.29,102.14,102.19,38635.0,85.8083,85.8671,85.7412,85.7831,38635.0
2015-07-27 15:45:00,102.17,102.34,102.11,102.32,28693.0,85.7664,85.9091,85.716,85.8923,28693.0
2015-07-27 15:50:00,102.32,102.33,102.24,102.24,39048.0,85.8923,85.9007,85.8251,85.8251,39048.0
2015-07-27 15:55:00,102.24,102.46,102.14,102.42,110062.0,85.8251,86.0098,85.7412,85.9762,110062.0
2015-07-28 09:30:00,103.01,103.51,102.76,103.09,41673.0,86.4715,86.8912,86.2616,86.5386,41673.0
2015-07-28 09:35:00,103.13,103.22,102.64,102.97,15262.0,86.5722,86.6478,86.1609,86.4379,15262.0
2015-07-28 09:40:00,102.94,103.57,102.84,103.56,44846.0,86.4127,86.9416,86.3288,86.9332,44846.0
2015-07-28 09:45:00,103.56,103.81,103.28,103.81,40152.0,86.9332,87.1431,86.6981,87.1431,40152.0
2015-07-28 09:50:00,103.79,103.88,103.48,103.82,43115.0,87.1263,87.2018,86.866,87.1514,43115.0
2015-07-28 09:55:00,103.91,104.14,103.81,103.92,60402.0,87.227,87.4201,87.1431,87.2354,60402.0
2015-07-28 10:00:00,103.85,104.0,103.8,103.87,33794.0,87.1766,87.3025,87.1347,87.1934,33794.0
2015-07-28 10:05:00,103.89,104.14,103.88,104.05,44059.0,87.2102,87.4201,87.2018,87.3445,44059.0
2015-07-28 10:10:00,104.06,104.15,103.95,104.15,26141.0,87.3529,87.4285,87.2606,87.4285,26141.0
2015-07-28 10:15:00,104.14,104.19,103.75,103.75,34293.0,87.4201,87.462,87.0927,87.0927,34293.0
2015-07-28 10:20:00,103.75,104.02,103.71,103.89,37460.0,87.0927,87.3193,87.0591,87.2102,37460.0
2015-07-28 10:25:00,103.91,103.99,103.79,103.91,50139.0,87.227,87.2942,87.1263,87.227,50139.0
2015-07-28 10:30:00,103.92,104.24,103.9,104.22,81825.0,87.2354,87.504,87.2186,87.4872,81825.0
2015-07-28 10:35:00,104.22,104.58,104.11,104.58,63056.0,87.4872,87.7894,87.3949,87.7894,63056.0
2015-07-28 10:40:00,104.58,105.06,104.58,104.96,103795.0,87.7894,88.1924,87.7894,88.1084,103795.0
2015-07-28 10:45:00,104.96,105.0,104.71,104.71,46997.0,88.1084,88.142,87.8986,87.8986,46997.0
2015-07-28 10:50:00,104.72,104.99,104.67,104.99,30478.0,87.9069,88.1336,87.865,88.1336,30478.0
2015-07-28 10:55:00,104.98,105.28,104.95,105.19,51906.0,88.1252,88.377,88.1,88.3015,51906.0
2015-07-28 11:00:00,105.21,105.37,105.04,105.31,54026.0,88.3183,88.4526,88.1756,88.4022,54026.0
2015-07-28 11:05:00,105.3,105.45,105.3,105.41,40803.0,88.3938,88.5197,88.3938,88.4862,40803.0
2015-07-28 11:10:00,105.39,105.55,105.31,105.31,38448.0,88.4694,88.6037,88.4022,88.4022,38448.0
2015-07-28 11:15:00,105.28,105.32,105.14,105.22,18648.0,88.377,88.4106,88.2595,88.3267,18648.0
2015-07-28 11:20:00,105.21,105.31,105.11,105.31,20197.0,88.3183,88.4022,88.2343,88.4022,20197.0
2015-07-28 11:25:00,105.28,105.62,105.24,105.61,48686.0,88.377,88.6625,88.3435,88.6541,48686.0
2015-07-28 11:30:00,105.62,105.97,105.59,105.7,41142.0,88.6625,88.9563,88.6373,88.7296,41142.0
2015-07-28 11:35:00,105.65,105.79,105.61,105.72,21745.0,88.6876,88.8052,88.6541,88.7464,21745.0
2015-07-28 11:40:00,105.72,105.95,105.69,105.84,51636.0,88.7464,88.9395,88.7212,88.8471,51636.0
2015-07-28 11:45:00,105.84,105.98,105.83,105.96,26490.0,88.8471,88.9647,88.8387,88.9479,26490.0
2015-07-28 11:50:00,105.95,105.99,105.71,105.81,25458.0,88.9395,88.973,88.738,88.8219,25458.0
2015-07-28 11:55:00,105.83,105.96,105.81,105.89,28460.0,88.8387,88.9479,88.8219,88.8891,28460.0
2015-07-28 12:00:00,105.89,105.93,105.82,105.85,19924.0,88.8891,88.9227,88.8303,88.8555,19924.0
2015-07-28 12:05:00,105.84,106.0,105.83,105.93,21776.0,88.8471,88.9814,88.8387,88.9227,21776.0
2015-07-28 12:10:00,105.94,106.09,105.84,105.96,26412.0,88.9311,89.057,88.8471,88.9479,26412.0
2015-07-28 12:15:00,105.99,106.22,105.98,106.18,21822.0,88.973,89.1661,88.9647,89.1325,21822.0
2015-07-28 12:20:00,106.2,106.32,106.17,106.25,17121.0,89.1493,89.2501,89.1241,89.1913,17121.0
2015-07-28 12:25:00,106.25,106.34,106.21,106.3,20128.0,89.1913,89.2669,89.1577,89.2333,20128.0
2015-07-28 12:30:00,106.29,106.32,106.22,106.22,13768.0,89.2249,89.2501,89.1661,89.1661,13768.0
2015-07-28 12:35:00,106.25,106.25,106.07,106.19,18287.0,89.1913,89.1913,89.0402,89.1409,18287.0
2015-07-28 12:40:00,106.19,106.29,106.18,106.29,22716.0,89.1409,89.2249,89.1325,89.2249,22716.0
2015-07-28 12:45:00,106.3,106.52,106.3,106.47,25491.0,89.2333,89.418,89.2333,89.376,25491.0
2015-07-28 12:50:00,106.46,106.51,106.36,106.45,25532.0,89.3676,89.4096,89.2836,89.3592,25532.0
2015-07-28 12:55:00,106.45,106.58,106.42,106.54,23776.0,89.3592,89.4683,89.334,89.4347,23776.0
2015-07-28 13:00:00,106.54,106.54,106.3,106.33,18381.0,89.4347,89.4347,89.2333,89.2585,18381.0
2015-07-28 13:05:00,106.34,106.59,106.33,106.58,24433.0,89.2669,89.4767,89.2585,89.4683,24433.0
2015-07-28 13:10:00,106.56,106.63,106.47,106.63,15477.0,89.4515,89.5103,89.376,89.5103,15477.0
2015-07-28 13:15:00,106.63,106.65,106.58,106.6,25698.0,89.5103,89.5271,89.4683,89.4851,25698.0
2015-07-28 13:20:00,106.58,106.8,106.56,106.76,31002.0,89.4683,89.653,89.4515,89.6194,31002.0
2015-07-28 13:25:00,106.75,106.99,106.75,106.85,36613.0,89.611,89.8125,89.611,89.695,36613.0
2015-07-28 13:30:00,106.83,106.83,106.45,106.46,18704.0,89.6782,89.6782,89.3592,89.3676,18704.0
2015-07-28 13:35:00,106.44,106.53,106.33,106.47,23619.0,89.3508,89.4263,89.2585,89.376,23619.0
2015-07-28 13:40:00,106.47,106.6,106.44,106.53,13784.0,89.376,89.4851,89.3508,89.4263,13784.0
2015-07-28 13:45:00,106.56,106.64,106.51,106.64,18355.0,89.4515,89.5187,89.4096,89.5187,18355.0
2015-07-28 13:50:00,106.65,106.71,106.6,106.61,12000.0,89.5271,89.5774,89.4851,89.4935,12000.0
2015-07-28 13:55:00,106.6,106.75,106.6,106.69,18304.0,89.4851,89.611,89.4851,89.5607,18304.0
2015-07-28 14:00:00,106.68,106.71,106.54,106.65,22740.0,89.5523,89.5774,89.4347,89.5271,22740.0
2015-07-28 14:05:00,106.67,106.85,106.66,106.82,15507.0,89.5439,89.695,89.5355,89.6698,15507.0
2015-07-28 14:10:00,106.82,106.86,106.68,106.85,18216.0,89.6698,89.7034,89.5523,89.695,18216.0
2015-07-28 14:15:00,106.86,107.0,106.69,106.7,42447.0,89.7034,89.8209,89.5607,89.5691,42447.0
2015-07-28 14:20:00,106.71,106.77,106.62,106.75,29165.0,89.5774,89.6278,89.5019,89.611,29165.0
2015-07-28 14:25:00,106.77,106.9,106.74,106.88,20193.0,89.6278,89.7369,89.6026,89.7202,20193.0
2015-07-28 14:30:00,106.85,106.88,106.51,106.63,30510.0,89.695,89.7202,89.4096,89.5103,30510.0
2015-07-28 14:35:00,106.61,106.62,106.47,106.49,16000.0,89.4935,89.5019,89.376,89.3928,16000.0
2015-07-28 14:40:00,106.5,106.8,106.5,106.8,17712.0,89.4012,89.653,89.4012,89.653,17712.0
2015-07-28 14:45:00,106.78,106.89,106.76,106.82,30663.0,89.6362,89.7285,89.6194,89.6698,30663.0
2015-07-28 14:50:00,106.8,106.97,106.79,106.92,19102.0,89.653,89.7957,89.6446,89.7537,19102.0
2015-07-28 14:55:00,106.9,107.0,106.9,106.91,21728.0,89.7369,89.8209,89.7369,89.7453,21728.0
2015-07-28 15:00:00,106.93,106.97,106.81,106.97,35781.0,89.7621,89.7957,89.6614,89.7957,35781.0
2015-07-28 15:05:00,106.95,107.03,106.88,106.99,25808.0,89.7789,89.8461,89.7202,89.8125,25808.0
2015-07-28 15:10:00,107.0,107.05,106.99,107.01,24035.0,89.8209,89.8629,89.8125,89.8293,24035.0
2015-07-28 15:15:00,107.0,107.1,106.96,107.07,22500.0,89.8209,89.9048,89.7873,89.8797,22500.0
2015-07-28 15:20:00,107.09,107.11,106.92,106.95,29167.0,89.8964,89.9132,89.7537,89.7789,29167.0
2015-07-28 15:25:00,106.93,106.97,106.8,106.88,50460.0,89.7621,89.7957,89.653,89.7202,50460.0
2015-07-28 15:30:00,106.88,107.1,106.87,107.07,45729.0,89.7202,89.9048,89.7118,89.8797,45729.0
2015-07-28 15:35:00,107.08,107.13,106.96,107.09,45308.0,89.888,89.93,89.7873,89.8964,45308.0
2015-07-28 15:40:00,107.08,107.19,106.94,107.07,65415.0,89.888,89.9804,89.7705,89.8797,65415.0
2015-07-28 15:45:00,107.06,107.07,106.88,106.97,49887.0,89.8713,89.8797,89.7202,89.7957,49887.0
2015-07-28 15:50:00,106.96,106.99,106.87,106.96,72900.0,89.7873,89.8125,89.7118,89.7873,72900.0
2015-07-28 15:55:00,106.97,107.03,106.88,106.95,128995.0,89.7957,89.8461,89.7202,89.7789,128995.0
2015-07-29 09:30:00,107.08,107.44,106.87,107.09,23019.0,89.888,90.1902,89.7118,89.8964,23019.0
2015-07-29 09:35:00,106.99,107.83,106.84,107.83,15299.0,89.8125,90.5176,89.6866,90.5176,15299.0
2015-07-29 09:40:00,107.83,108.09,107.61,108.08,36372.0,90.5176,90.7359,90.333,90.7275,36372.0
2015-07-29 09:45:00,108.08,108.32,107.72,107.72,64768.0,90.7275,90.929,90.4253,90.4253,64768.0
2015-07-29 09:50:00,107.68,108.07,107.61,108.02,36362.0,90.3917,90.7191,90.333,90.6771,36362.0
2015-07-29 09:55:00,108.04,108.12,107.81,107.94,68001.0,90.6939,90.7611,90.5008,90.61,68001.0
2015-07-29 10:00:00,107.92,107.94,107.61,107.61,32100.0,90.5932,90.61,90.333,90.333,32100.0
2015-07-29 10:05:00,107.61,107.86,107.56,107.62,28070.0,90.333,90.5428,90.291,90.3413,28070.0
2015-07-29 10:10:00,107.62,107.73,107.6,107.6,52452.0,90.3413,90.4337,90.3246,90.3246,52452.0
2015-07-29 10:15:00,107.62,107.77,107.45,107.7,33875.0,90.3413,90.4673,90.1986,90.4085,33875.0
2015-07-29 10:20:00,107.69,107.75,107.48,107.64,45293.0,90.4001,90.4505,90.2238,90.3581,45293.0
2015-07-29 10:25:00,107.64,107.82,107.5,107.6,51299.0,90.3581,90.5092,90.2406,90.3246,51299.0
2015-07-29 10:30:00,107.6,107.97,107.6,107.94,18586.0,90.3246,90.6352,90.3246,90.61,18586.0
2015-07-29 10:35:00,107.95,108.18,107.95,108.16,38712.0,90.6184,90.8114,90.6184,90.7946,38712.0
2015-07-29 10:40:00,108.18,108.29,108.1,108.26,20370.0,90.8114,90.9038,90.7443,90.8786,20370.0
2015-07-29 10:45:00,108.25,108.52,108.22,108.4,39045.0,90.8702,91.0968,90.845,90.9961,39045.0
2015-07-29 10:50:00,108.4,108.56,108.39,108.51,42463.0,90.9961,91.1304,90.9877,91.0885,42463.0
2015-07-29 10:55:00,108.49,108.73,108.48,108.61,34937.0,91.0717,91.2731,91.0633,91.1724,34937.0
2015-07-29 11:00:00,108.56,108.56,108.35,108.45,17397.0,91.1304,91.1304,90.9541,91.0381,17397.0
2015-07-29 11:05:00,108.44,108.62,108.41,108.48,17100.0,91.0297,91.1808,91.0045,91.0633,17100.0
2015-07-29 11:10:00,108.49,108.65,108.43,108.65,13229.0,91.0717,91.206,91.0213,91.206,13229.0
2015-07-29 11:15:00,108.66,108.74,108.59,108.74,22112.0,91.2144,91.2815,91.1556,91.2815,22112.0
2015-07-29 11:20:00,108.7,108.91,108.49,108.54,24885.0,91.248,91.4242,91.0717,91.1136,24885.0
2015-07-29 11:25:00,108.54,108.54,108.24,108.27,13782.0,91.1136,91.1136,90.8618,90.887,13782.0
2015-07-29 11:30:00,108.26,108.53,108.25,108.44,25775.0,90.8786,91.1052,90.8702,91.0297,25775.0
2015-07-29 11:35:00,108.4,108.45,108.28,108.39,11300.0,90.9961,91.0381,90.8954,90.9877,11300.0
2015-07-29 11:40:00,108.39,108.41,108.21,108.25,12549.0,90.9877,91.0045,90.8366,90.8702,12549.0
2015-07-29 11:45:00,108.26,108.34,108.21,108.27,25533.0,90.8786,90.9457,90.8366,90.887,25533.0
2015-07-29 11:50:00,108.27,108.36,108.21,108.34,14749.0,90.887,90.9625,90.8366,90.9457,14749.0
2015-07-29 11:55:00,108.32,108.34,108.23,108.28,12027.0,90.929,90.9457,90.8534,90.8954,12027.0
2015-07-29 12:00:00,108.28,108.29,108.08,108.21,18261.0,90.8954,90.9038,90.7275,90.8366,18261.0
2015-07-29 12:05:00,108.24,108.24,108.04,108.05,7644.0,90.8618,90.8618,90.6939,90.7023,7644.0
2015-07-29 12:10:00,108.07,108.28,108.07,108.15,16582.0,90.7191,90.8954,90.7191,90.7863,16582.0
2015-07-29 12:15:00,108.14,108.22,108.06,108.17,14053.0,90.7779,90.845,90.7107,90.803,14053.0
2015-07-29 12:20:00,108.16,108.33,108.13,108.28,15300.0,90.7946,90.9374,90.7695,90.8954,15300.0
2015-07-29 12:25:00,108.27,108.4,108.24,108.38,6987.0,90.887,90.9961,90.8618,90.9793,6987.0
2015-07-29 12:30:00,108.37,108.52,108.37,108.38,25773.0,90.9709,91.0968,90.9709,90.9793,25773.0
2015-07-29 12:35:00,108.37,108.38,108.23,108.29,7153.0,90.9709,90.9793,90.8534,90.9038,7153.0
2015-07-29 12:40:00,108.31,108.31,108.18,108.28,7184.0,90.9206,90.9206,90.8114,90.8954,7184.0
2015-07-29 12:45:00,108.28,108.4,108.28,108.31,6550.0,90.8954,90.9961,90.8954,90.9206,6550.0
2015-07-29 12:50:00,108.27,108.29,108.19,108.19,6807.0,90.887,90.9038,90.8198,90.8198,6807.0
2015-07-29 12:55:00,108.16,108.2,108.06,108.12,11296.0,90.7946,90.8282,90.7107,90.7611,11296.0
2015-07-29 13:00:00,108.09,108.6,108.08,108.24,94964.0,90.7359,91.164,90.7275,90.8618,94964.0
2015-07-29 13:05:00,108.24,108.25,108.17,108.17,6709.0,90.8618,90.8702,90.803,90.803,6709.0
2015-07-29 13:10:00,108.17,108.3,108.15,108.3,12002.0,90.803,90.9122,90.7863,90.9122,12002.0
2015-07-29 13:15:00,108.28,108.31,108.22,108.28,8900.0,90.8954,90.9206,90.845,90.8954,8900.0
2015-07-29 13:20:00,108.28,108.28,108.22,108.27,8017.0,90.8954,90.8954,90.845,90.887,8017.0
2015-07-29 13:25:00,108.29,108.51,108.23,108.42,29570.0,90.9038,91.0885,90.8534,91.0129,29570.0
2015-07-29 13:30:00,108.44,108.54,108.37,108.49,20029.0,91.0297,91.1136,90.9709,91.0717,20029.0
2015-07-29 13:35:00,108.48,108.48,108.32,108.36,6963.0,91.0633,91.0633,90.929,90.9625,6963.0
2015-07-29 13:40:00,108.33,108.36,108.3,108.35,5072.0,90.9374,90.9625,90.9122,90.9541,5072.0
2015-07-29 13:45:00,108.33,108.48,108.25,108.38,24765.0,90.9374,91.0633,90.8702,90.9793,24765.0
2015-07-29 13:50:00,108.37,108.39,108.31,108.35,8457.0,90.9709,90.9877,90.9206,90.9541,8457.0
2015-07-29 13:55:00,108.34,108.34,108.23,108.32,7816.0,90.9457,90.9457,90.8534,90.929,7816.0
2015-07-29 14:00:00,108.32,108.8,108.16,108.36,67433.0,90.929,91.3319,90.7946,90.9625,67433.0
2015-07-29 14:05:00,108.36,108.63,108.2,108.39,23415.0,90.9625,91.1892,90.8282,90.9877,23415.0
2015-07-29 14:10:00,108.33,108.61,108.23,108.41,15123.0,90.9374,91.1724,90.8534,91.0045,15123.0
2015-07-29 14:15:00,108.36,108.53,108.36,108.41,22937.0,90.9625,91.1052,90.9625,91.0045,22937.0
2015-07-29 14:20:00,108.42,108.5,108.19,108.25,34917.0,91.0129,91.0801,90.8198,90.8702,34917.0
2015-07-29 14:25:00,108.24,108.43,108.21,108.39,18719.0,90.8618,91.0213,90.8366,90.9877,18719.0
2015-07-29 14:30:00,108.4,108.53,108.37,108.53,17408.0,90.9961,91.1052,90.9709,91.1052,17408.0
2015-07-29 14:35:00,108.57,108.58,108.4,108.54,20970.0,91.1388,91.1472,90.9961,91.1136,20970.0
2015-07-29 14:40:00,108.52,108.63,108.48,108.54,18660.0,91.0968,91.1892,91.0633,91.1136,18660.0
2015-07-29 14:45:00,108.56,108.64,108.4,108.55,28934.0,91.1304,91.1976,90.9961,91.122,28934.0
2015-07-29 14:50:00,108.6,108.64,108.5,108.55,16675.0,91.164,91.1976,91.0801,91.122,16675.0
2015-07-29 14:55:00,108.55,108.67,108.55,108.63,20476.0,91.122,91.2228,91.122,91.1892,20476.0
2015-07-29 15:00:00,108.64,108.66,108.53,108.63,34320.0,91.1976,91.2144,91.1052,91.1892,34320.0
2015-07-29 15:05:00,108.62,108.71,108.56,108.7,36048.0,91.1808,91.2563,91.1304,91.248,36048.0
2015-07-29 15:10:00,108.68,108.84,108.65,108.78,43129.0,91.2312,91.3655,91.206,91.3151,43129.0
2015-07-29 15:15:00,108.78,108.83,108.62,108.7,56017.0,91.3151,91.3571,91.1808,91.248,56017.0
2015-07-29 15:20:00,108.7,108.77,108.65,108.77,47828.0,91.248,91.3067,91.206,91.3067,47828.0
2015-07-29 15:25:00,108.78,108.97,108.75,108.97,46821.0,91.3151,91.4746,91.2899,91.4746,46821.0
2015-07-29 15:30:00,108.95,108.98,108.78,108.87,81362.0,91.4578,91.483,91.3151,91.3907,81362.0
2015-07-29 15:35:00,108.82,108.93,108.77,108.87,54113.0,91.3487,91.441,91.3067,91.3907,54113.0
2015-07-29 15:40:00,108.87,108.99,108.79,108.81,55851.0,91.3907,91.4914,91.3235,91.3403,55851.0
2015-07-29 15:45:00,108.81,108.89,108.77,108.8,49571.0,91.3403,91.4074,91.3067,91.3319,49571.0
2015-07-29 15:50:00,108.8,108.82,108.65,108.67,67580.0,91.3319,91.3487,91.206,91.2228,67580.0
2015-07-29 15:55:00,108.66,108.69,108.51,108.56,104786.0,91.2144,91.2396,91.0885,91.1304,104786.0
2015-07-30 09:30:00,108.5,108.76,108.03,108.61,34969.0,91.0801,91.2983,90.6855,91.1724,34969.0
2015-07-30 09:35:00,108.5,108.71,108.09,108.16,5828.0,91.0801,91.2563,90.7359,90.7946,5828.0
2015-07-30 09:40:00,108.16,108.25,107.81,108.11,16580.0,90.7946,90.8702,90.5008,90.7527,16580.0
2015-07-30 09:45:00,108.15,108.26,107.77,107.85,17147.0,90.7863,90.8786,90.4673,90.5344,17147.0
2015-07-30 09:50:00,107.97,108.16,107.87,108.04,19100.0,90.6352,90.7946,90.5512,90.6939,19100.0
2015-07-30 09:55:00,108.04,108.07,107.94,107.95,7945.0,90.6939,90.7191,90.61,90.6184,7945.0
2015-07-30 10:00:00,108.0,108.05,107.85,108.05,10400.0,90.6603,90.7023,90.5344,90.7023,10400.0
2015-07-30 10:05:00,108.03,108.06,107.89,108.0,8000.0,90.6855,90.7107,90.568,90.6603,8000.0
2015-07-30 10:10:00,107.97,108.21,107.91,108.21,10513.0,90.6352,90.8366,90.5848,90.8366,10513.0
2015-07-30 10:15:00,108.14,108.14,107.88,107.88,7995.0,90.7779,90.7779,90.5596,90.5596,7995.0
2015-07-30 10:20:00,107.91,108.03,107.87,107.93,28494.0,90.5848,90.6855,90.5512,90.6016,28494.0
2015-07-30 10:25:00,107.95,107.99,107.89,107.99,10756.0,90.6184,90.6519,90.568,90.6519,10756.0
2015-07-30 10:30:00,107.99,108.2,107.98,108.05,17105.0,90.6519,90.8282,90.6435,90.7023,17105.0
2015-07-30 10:35:00,108.05,108.18,108.01,108.14,20107.0,90.7023,90.8114,90.6687,90.7779,20107.0
2015-07-30 10:40:00,108.14,108.25,108.08,108.2,13270.0,90.7779,90.8702,90.7275,90.8282,13270.0
2015-07-30 10:45:00,108.24,108.25,108.03,108.06,8495.0,90.8618,90.8702,90.6855,90.7107,8495.0
2015-07-30 10:50:00,108.06,108.06,107.83,107.89,10032.0,90.7107,90.7107,90.5176,90.568,10032.0
2015-07-30 10:55:00,107.91,107.91,107.71,107.75,8050.0,90.5848,90.5848,90.4169,90.4505,8050.0
2015-07-30 11:00:00,107.76,107.86,107.75,107.78,10695.0,90.4589,90.5428,90.4505,90.4757,10695.0
2015-07-30 11:05:00,107.79,107.79,107.57,107.64,20649.0,90.4841,90.4841,90.2994,90.3581,20649.0
2015-07-30 11:10:00,107.64,107.79,107.63,107.73,14185.0,90.3581,90.4841,90.3497,90.4337,14185.0
2015-07-30 11:15:00,107.74,107.81,107.66,107.66,14615.0,90.4421,90.5008,90.3749,90.3749,14615.0
2015-07-30 11:20:00,107.66,107.79,107.65,107.78,11523.0,90.3749,90.4841,90.3665,90.4757,11523.0
2015-07-30 11:25:00,107.77,107.85,107.72,107.77,20586.0,90.4673,90.5344,90.4253,90.4673,20586.0
2015-07-30 11:30:00,107.77,107.85,107.75,107.78,9300.0,90.4673,90.5344,90.4505,90.4757,9300.0
2015-07-30 11:35:00,107.77,107.85,107.76,107.81,8586.0,90.4673,90.5344,90.4589,90.5008,8586.0
2015-07-30 11:40:00,107.83,107.95,107.74,107.94,10370.0,90.5176,90.6184,90.4421,90.61,10370.0
2015-07-30 11:45:00,108.01,108.18,108.0,108.07,5422.0,90.6687,90.8114,90.6603,90.7191,5422.0
2015-07-30 11:50:00,108.06,108.06,107.94,107.97,3828.0,90.7107,90.7107,90.61,90.6352,3828.0
2015-07-30 11:55:00,107.96,107.96,107.86,107.94,5601.0,90.6268,90.6268,90.5428,90.61,5601.0
2015-07-30 12:00:00,108.0,108.01,107.96,107.98,4237.0,90.6603,90.6687,90.6268,90.6435,4237.0
2015-07-30 12:05:00,107.99,107.99,107.92,107.99,4575.0,90.6519,90.6519,90.5932,90.6519,4575.0
2015-07-30 12:10:00,107.96,107.99,107.9,107.9,3200.0,90.6268,90.6519,90.5764,90.5764,3200.0
2015-07-30 12:15:00,107.89,108.03,107.89,107.98,3660.0,90.568,90.6855,90.568,90.6435,3660.0
2015-07-30 12:20:00,107.97,108.04,107.93,107.98,2514.0,90.6352,90.6939,90.6016,90.6435,2514.0
2015-07-30 12:25:00,108.0,108.03,107.92,107.93,3534.0,90.6603,90.6855,90.5932,90.6016,3534.0
2015-07-30 12:30:00,107.91,108.0,107.89,107.89,4128.0,90.5848,90.6603,90.568,90.568,4128.0
2015-07-30 12:35:00,107.9,107.96,107.83,107.93,11847.0,90.5764,90.6268,90.5176,90.6016,11847.0
2015-07-30 12:40:00,107.95,107.96,107.68,107.72,21887.0,90.6184,90.6268,90.3917,90.4253,21887.0
2015-07-30 12:45:00,107.75,107.78,107.67,107.73,15084.0,90.4505,90.4757,90.3833,90.4337,15084.0
2015-07-30 12:50:00,107.73,107.82,107.7,107.8,6283.0,90.4337,90.5092,90.4085,90.4924,6283.0
2015-07-30 12:55:00,107.77,107.87,107.77,107.78,4104.0,90.4673,90.5512,90.4673,90.4757,4104.0
2015-07-30 13:00:00,107.81,107.85,107.72,107.72,6998.0,90.5008,90.5344,90.4253,90.4253,6998.0
2015-07-30 13:05:00,107.7,107.82,107.66,107.82,3443.0,90.4085,90.5092,90.3749,90.5092,3443.0
2015-07-30 13:10:00,107.81,107.87,107.81,107.86,2833.0,90.5008,90.5512,90.5008,90.5428,2833.0
2015-07-30 13:15:00,107.9,107.96,107.9,107.95,3890.0,90.5764,90.6268,90.5764,90.6184,3890.0
2015-07-30 13:20:00,107.95,107.95,107.84,107.84,4791.0,90.6184,90.6184,90.526,90.526,4791.0
2015-07-30 13:25:00,107.85,107.92,107.84,107.91,3717.0,90.5344,90.5932,90.526,90.5848,3717.0
2015-07-30 13:30:00,107.96,107.98,107.86,107.9,5369.0,90.6268,90.6435,90.5428,90.5764,5369.0
2015-07-30 13:35:00,107.9,107.97,107.83,107.84,4510.0,90.5764,90.6352,90.5176,90.526,4510.0
2015-07-30 13:40:00,107.84,107.94,107.82,107.93,5262.0,90.526,90.61,90.5092,90.6016,5262.0
2015-07-30 13:45:00,107.95,107.96,107.88,107.94,5469.0,90.6184,90.6268,90.5596,90.61,5469.0
2015-07-30 13:50:00,107.99,108.01,107.92,107.92,6186.0,90.6519,90.6687,90.5932,90.5932,6186.0
2015-07-30 13:55:00,107.91,107.95,107.84,107.92,6926.0,90.5848,90.6184,90.526,90.5932,6926.0
2015-07-30 14:00:00,107.94,108.06,107.94,107.99,7104.0,90.61,90.7107,90.61,90.6519,7104.0
2015-07-30 14:05:00,107.93,107.94,107.87,107.87,7990.0,90.6016,90.61,90.5512,90.5512,7990.0
2015-07-30 14:10:00,107.89,108.0,107.89,107.99,6269.0,90.568,90.6603,90.568,90.6519,6269.0
2015-07-30 14:15:00,107.97,107.98,107.89,107.92,7559.0,90.6352,90.6435,90.568,90.5932,7559.0
2015-07-30 14:20:00,107.89,107.99,107.89,107.95,6527.0,90.568,90.6519,90.568,90.6184,6527.0
2015-07-30 14:25:00,107.96,108.04,107.96,108.03,6765.0,90.6268,90.6939,90.6268,90.6855,6765.0
2015-07-30 14:30:00,108.05,108.09,108.0,108.0,7810.0,90.7023,90.7359,90.6603,90.6603,7810.0
2015-07-30 14:35:00,108.0,108.01,107.98,107.99,18209.0,90.6603,90.6687,90.6435,90.6519,18209.0
2015-07-30 14:40:00,107.99,108.13,107.99,108.13,8943.0,90.6519,90.7695,90.6519,90.7695,8943.0
2015-07-30 14:45:00,108.14,108.26,108.13,108.26,8626.0,90.7779,90.8786,90.7695,90.8786,8626.0
2015-07-30 14:50:00,108.26,108.31,108.26,108.27,11646.0,90.8786,90.9206,90.8786,90.887,11646.0
2015-07-30 14:55:00,108.27,108.41,108.25,108.41,15356.0,90.887,91.0045,90.8702,91.0045,15356.0
2015-07-30 15:00:00,108.38,108.43,108.35,108.43,11305.0,90.9793,91.0213,90.9541,91.0213,11305.0
2015-07-30 15:05:00,108.41,108.43,108.35,108.39,15768.0,91.0045,91.0213,90.9541,90.9877,15768.0
2015-07-30 15:10:00,108.41,108.48,108.37,108.42,13087.0,91.0045,91.0633,90.9709,91.0129,13087.0
2015-07-30 15:15:00,108.43,108.47,108.4,108.46,12050.0,91.0213,91.0549,90.9961,91.0465,12050.0
2015-07-30 15:20:00,108.49,108.52,108.41,108.44,17983.0,91.0717,91.0968,91.0045,91.0297,17983.0
2015-07-30 15:25:00,108.45,108.52,108.39,108.51,17115.0,91.0381,91.0968,90.9877,91.0885,17115.0
2015-07-30 15:30:00,108.52,108.53,108.41,108.46,20203.0,91.0968,91.1052,91.0045,91.0465,20203.0
2015-07-30 15:35:00,108.46,108.46,108.34,108.36,19609.0,91.0465,91.0465,90.9457,90.9625,19609.0
2015-07-30 15:40:00,108.36,108.52,108.36,108.4,20738.0,90.9625,91.0968,90.9625,90.9961,20738.0
2015-07-30 15:45:00,108.4,108.44,108.35,108.43,24169.0,90.9961,91.0297,90.9541,91.0213,24169.0
2015-07-30 15:50:00,108.43,108.57,108.37,108.56,41659.0,91.0213,91.1388,90.9709,91.1304,41659.0
2015-07-30 15:55:00,108.56,108.63,108.53,108.54,68664.0,91.1304,91.1892,91.1052,91.1136,68664.0
2015-07-31 09:30:00,109.0,109.37,108.9,109.24,80768.0,91.4998,91.8104,91.4158,91.7013,80768.0
2015-07-31 09:35:00,109.21,109.21,108.5,108.5,7040.0,91.6761,91.6761,91.0801,91.0801,7040.0
2015-07-31 09:40:00,108.53,108.71,108.46,108.56,2600.0,91.1052,91.2563,91.0465,91.1304,2600.0
2015-07-31 09:45:00,108.52,108.76,108.48,108.55,6175.0,91.0968,91.2983,91.0633,91.122,6175.0
2015-07-31 09:50:00,108.57,108.7,108.45,108.68,5593.0,91.1388,91.248,91.0381,91.2312,5593.0
2015-07-31 09:55:00,108.65,108.77,108.45,108.46,3876.0,91.206,91.3067,91.0381,91.0465,3876.0
2015-07-31 10:00:00,108.56,108.59,108.25,108.26,5795.0,91.1304,91.1556,90.8702,90.8786,5795.0
2015-07-31 10:05:00,108.21,108.49,108.18,108.41,5755.0,90.8366,91.0717,90.8114,91.0045,5755.0
2015-07-31 10:10:00,108.4,108.49,108.24,108.34,15670.0,90.9961,91.0717,90.8618,90.9457,15670.0
2015-07-31 10:15:00,108.34,108.4,108.28,108.28,4600.0,90.9457,90.9961,90.8954,90.8954,4600.0
2015-07-31 10:20:00,108.31,108.48,108.29,108.48,8600.0,90.9206,91.0633,90.9038,91.0633,8600.0
2015-07-31 10:25:00,108.48,108.48,108.3,108.37,4335.0,91.0633,91.0633,90.9122,90.9709,4335.0
2015-07-31 10:30:00,108.32,108.59,108.32,108.56,8332.0,90.929,91.1556,90.929,91.1304,8332.0
2015-07-31 10:35:00,108.57,108.69,108.51,108.6,6700.0,91.1388,91.2396,91.0885,91.164,6700.0
2015-07-31 10:40:00,108.59,108.63,108.49,108.53,4198.0,91.1556,91.1892,91.0717,91.1052,4198.0
2015-07-31 10:45:00,108.49,108.66,108.49,108.52,2400.0,91.0717,91.2144,91.0717,91.0968,2400.0
2015-07-31 10:50:00,108.5,108.68,108.5,108.6,8594.0,91.0801,91.2312,91.0801,91.164,8594.0
2015-07-31 10:55:00,108.59,108.71,108.57,108.65,6367.0,91.1556,91.2563,91.1388,91.206,6367.0
2015-07-31 11:00:00,108.64,108.64,108.48,108.52,9745.0,91.1976,91.1976,91.0633,91.0968,9745.0
2015-07-31 11:05:00,108.48,108.72,108.48,108.62,7250.0,91.0633,91.2647,91.0633,91.1808,7250.0
2015-07-31 11:10:00,108.59,108.69,108.53,108.53,9894.0,91.1556,91.2396,91.1052,91.1052,9894.0
2015-07-31 11:15:00,108.55,108.6,108.5,108.54,10870.0,91.122,91.164,91.0801,91.1136,10870.0
2015-07-31 11:20:00,108.54,108.74,108.54,108.74,7706.0,91.1136,91.2815,91.1136,91.2815,7706.0
2015-07-31 11:25:00,108.73,108.85,108.71,108.83,9397.0,91.2731,91.3739,91.2563,91.3571,9397.0
2015-07-31 11:30:00,108.83,108.86,108.74,108.76,5100.0,91.3571,91.3823,91.2815,91.2983,5100.0
2015-07-31 11:35:00,108.73,108.79,108.71,108.76,12530.0,91.2731,91.3235,91.2563,91.2983,12530.0
2015-07-31 11:40:00,108.77,108.78,108.74,108.77,4212.0,91.3067,91.3151,91.2815,91.3067,4212.0
2015-07-31 11:45:00,108.73,108.79,108.73,108.75,7462.0,91.2731,91.3235,91.2731,91.2899,7462.0
2015-07-31 11:50:00,108.75,108.77,108.68,108.74,3700.0,91.2899,91.3067,91.2312,91.2815,3700.0
2015-07-31 11:55:00,108.72,108.72,108.59,108.61,7200.0,91.2647,91.2647,91.1556,91.1724,7200.0
2015-07-31 12:00:00,108.57,108.69,108.56,108.69,6332.0,91.1388,91.2396,91.1304,91.2396,6332.0
2015-07-31 12:05:00,108.7,108.74,108.67,108.73,6666.0,91.248,91.2815,91.2228,91.2731,6666.0
2015-07-31 12:10:00,108.73,108.76,108.64,108.67,5800.0,91.2731,91.2983,91.1976,91.2228,5800.0
2015-07-31 12:15:00,108.62,108.72,108.61,108.64,5450.0,91.1808,91.2647,91.1724,91.1976,5450.0
2015-07-31 12:20:00,108.65,108.71,108.62,108.68,3800.0,91.206,91.2563,91.1808,91.2312,3800.0
2015-07-31 12:25:00,108.68,108.74,108.62,108.7,6712.0,91.2312,91.2815,91.1808,91.248,6712.0
2015-07-31 12:30:00,108.7,108.73,108.6,108.6,6400.0,91.248,91.2731,91.164,91.164,6400.0
2015-07-31 12:35:00,108.62,108.63,108.52,108.57,6000.0,91.1808,91.1892,91.0968,91.1388,6000.0
2015-07-31 12:40:00,108.56,108.64,108.53,108.61,10100.0,91.1304,91.1976,91.1052,91.1724,10100.0
2015-07-31 12:45:00,108.6,108.64,108.58,108.61,8636.0,91.164,91.1976,91.1472,91.1724,8636.0
2015-07-31 12:50:00,108.61,108.73,108.61,108.7,9200.0,91.1724,91.2731,91.1724,91.248,9200.0
2015-07-31 12:55:00,108.71,108.75,108.67,108.69,9469.0,91.2563,91.2899,91.2228,91.2396,9469.0
2015-07-31 13:00:00,108.66,108.73,108.65,108.7,6535.0,91.2144,91.2731,91.206,91.248,6535.0
2015-07-31 13:05:00,108.68,108.7,108.62,108.62,9200.0,91.2312,91.248,91.1808,91.1808,9200.0
2015-07-31 13:10:00,108.62,108.67,108.58,108.63,7241.0,91.1808,91.2228,91.1472,91.1892,7241.0
2015-07-31 13:15:00,108.65,108.71,108.65,108.66,14016.0,91.206,91.2563,91.206,91.2144,14016.0
2015-07-31 13:20:00,108.66,108.68,108.61,108.62,8602.0,91.2144,91.2312,91.1724,91.1808,8602.0
2015-07-31 13:25:00,108.63,108.63,108.54,108.56,6636.0,91.1892,91.1892,91.1136,91.1304,6636.0
2015-07-31 13:30:00,108.57,108.62,108.51,108.61,10192.0,91.1388,91.1808,91.0885,91.1724,10192.0
2015-07-31 13:35:00,108.62,108.63,108.47,108.47,7355.0,91.1808,91.1892,91.0549,91.0549,7355.0
2015-07-31 13:40:00,108.48,108.5,108.41,108.41,5514.0,91.0633,91.0801,91.0045,91.0045,5514.0
2015-07-31 13:45:00,108.41,108.44,108.37,108.43,8800.0,91.0045,91.0297,90.9709,91.0213,8800.0
2015-07-31 13:50:00,108.41,108.7,108.38,108.54,36276.0,91.0045,91.248,90.9793,91.1136,36276.0
2015-07-31 13:55:00,108.54,108.66,108.54,108.62,8500.0,91.1136,91.2144,91.1136,91.1808,8500.0
2015-07-31 14:00:00,108.62,108.79,108.62,108.74,18369.0,91.1808,91.3235,91.1808,91.2815,18369.0
2015-07-31 14:05:00,108.73,108.85,108.7,108.82,26966.0,91.2731,91.3739,91.248,91.3487,26966.0
2015-07-31 14:10:00,108.83,108.84,108.75,108.81,9170.0,91.3571,91.3655,91.2899,91.3403,9170.0
2015-07-31 14:15:00,108.81,108.81,108.72,108.74,8730.0,91.3403,91.3403,91.2647,91.2815,8730.0
2015-07-31 14:20:00,108.73,108.73,108.56,108.69,13777.0,91.2731,91.2731,91.1304,91.2396,13777.0
2015-07-31 14:25:00,108.68,108.76,108.67,108.71,10859.0,91.2312,91.2983,91.2228,91.2563,10859.0
2015-07-31 14:30:00,108.72,108.79,108.67,108.67,11604.0,91.2647,91.3235,91.2228,91.2228,11604.0
2015-07-31 14:35:00,108.67,108.69,108.54,108.69,14800.0,91.2228,91.2396,91.1136,91.2396,14800.0
2015-07-31 14:40:00,108.68,108.7,108.56,108.68,14000.0,91.2312,91.248,91.1304,91.2312,14000.0
2015-07-31 14:45:00,108.67,108.68,108.55,108.55,18773.0,91.2228,91.2312,91.122,91.122,18773.0
2015-07-31 14:50:00,108.55,108.67,108.53,108.64,7160.0,91.122,91.2228,91.1052,91.1976,7160.0
2015-07-31 14:55:00,108.63,108.63,108.45,108.48,11236.0,91.1892,91.1892,91.0381,91.0633,11236.0
2015-07-31 15:00:00,108.48,108.53,108.43,108.49,13350.0,91.0633,91.1052,91.0213,91.0717,13350.0
2015-07-31 15:05:00,108.44,108.46,108.31,108.35,15051.0,91.0297,91.0465,90.9206,90.9541,15051.0
2015-07-31 15:10:00,108.34,108.39,108.29,108.29,13155.0,90.9457,90.9877,90.9038,90.9038,13155.0
2015-07-31 15:15:00,108.29,108.43,108.29,108.43,13323.0,90.9038,91.0213,90.9038,91.0213,13323.0
2015-07-31 15:20:00,108.43,108.43,108.3,108.36,17847.0,91.0213,91.0213,90.9122,90.9625,17847.0
2015-07-31 15:25:00,108.34,108.37,108.22,108.27,20952.0,90.9457,90.9709,90.845,90.887,20952.0
2015-07-31 15:30:00,108.27,108.39,108.27,108.3,17487.0,90.887,90.9877,90.887,90.9122,17487.0
2015-07-31 15:35:00,108.3,108.45,108.26,108.32,40948.0,90.9122,91.0381,90.8786,90.929,40948.0
2015-07-31 15:40:00,108.3,108.41,108.24,108.3,17736.0,90.9122,91.0045,90.8618,90.9122,17736.0
2015-07-31 15:45:00,108.28,108.37,108.24,108.29,20219.0,90.8954,90.9709,90.8618,90.9038,20219.0
2015-07-31 15:50:00,108.29,108.34,108.24,108.34,40392.0,90.9038,90.9457,90.8618,90.9457,40392.0
2015-07-31 15:55:00,108.37,108.45,108.3,108.42,53363.0,90.9709,91.0381,90.9122,91.0129,53363.0
2015-08-03 09:30:00,107.31,107.93,107.11,107.48,76257.0,90.0811,90.6016,89.9132,90.2238,76257.0
2015-08-03 09:35:00,107.6,107.63,107.11,107.26,46931.0,90.3246,90.3497,89.9132,90.0391,46931.0
2015-08-03 09:40:00,107.23,107.6,107.18,107.18,24055.0,90.014,90.3246,89.972,89.972,24055.0
2015-08-03 09:45:00,107.18,107.61,107.14,107.53,11875.0,89.972,90.333,89.9384,90.2658,11875.0
2015-08-03 09:50:00,107.5,107.62,107.32,107.62,10420.0,90.2406,90.3413,90.0895,90.3413,10420.0
2015-08-03 09:55:00,107.73,108.19,107.73,108.19,9280.0,90.4337,90.8198,90.4337,90.8198,9280.0
2015-08-03 10:00:00,108.15,108.2,108.03,108.2,10435.0,90.7863,90.8282,90.6855,90.8282,10435.0
2015-08-03 10:05:00,108.17,108.27,108.05,108.07,9528.0,90.803,90.887,90.7023,90.7191,9528.0
2015-08-03 10:10:00,108.09,108.45,108.07,108.42,8314.0,90.7359,91.0381,90.7191,91.0129,8314.0
2015-08-03 10:15:00,108.39,108.42,108.25,108.34,8633.0,90.9877,91.0129,90.8702,90.9457,8633.0
2015-08-03 10:20:00,108.39,108.42,108.11,108.15,15194.0,90.9877,91.0129,90.7527,90.7863,15194.0
2015-08-03 10:25:00,108.16,108.26,108.04,108.19,8580.0,90.7946,90.8786,90.6939,90.8198,8580.0
2015-08-03 10:30:00,108.13,108.13,107.96,107.98,6736.0,90.7695,90.7695,90.6268,90.6435,6736.0
2015-08-03 10:35:00,107.94,108.08,107.89,108.06,5850.0,90.61,90.7275,90.568,90.7107,5850.0
2015-08-03 10:40:00,108.12,108.45,108.11,108.36,7415.0,90.7611,91.0381,90.7527,90.9625,7415.0
2015-08-03 10:45:00,108.28,108.54,108.22,108.54,22676.0,90.8954,91.1136,90.845,91.1136,22676.0
2015-08-03 10:50:00,108.55,108.57,108.49,108.57,10901.0,91.122,91.1388,91.0717,91.1388,10901.0
2015-08-03 10:55:00,108.61,108.71,108.46,108.46,8168.0,91.1724,91.2563,91.0465,91.0465,8168.0
2015-08-03 11:00:00,108.48,108.52,108.36,108.47,11187.0,91.0633,91.0968,90.9625,91.0549,11187.0
2015-08-03 11:05:00,108.41,108.56,108.4,108.56,6900.0,91.0045,91.1304,90.9961,91.1304,6900.0
2015-08-03 11:10:00,108.53,108.58,108.45,108.45,7250.0,91.1052,91.1472,91.0381,91.0381,7250.0
2015-08-03 11:15:00,108.47,108.54,108.41,108.46,10955.0,91.0549,91.1136,91.0045,91.0465,10955.0
2015-08-03 11:20:00,108.44,108.58,108.44,108.56,3620.0,91.0297,91.1472,91.0297,91.1304,3620.0
2015-08-03 11:25:00,108.52,108.52,108.34,108.51,16184.0,91.0968,91.0968,90.9457,91.0885,16184.0
2015-08-03 11:30:00,108.52,108.57,108.36,108.44,7751.0,91.0968,91.1388,90.9625,91.0297,7751.0
2015-08-03 11:35:00,108.42,108.46,108.32,108.39,10376.0,91.0129,91.0465,90.929,90.9877,10376.0
2015-08-03 11:40:00,108.39,108.45,108.3,108.44,5828.0,90.9877,91.0381,90.9122,91.0297,5828.0
2015-08-03 11:45:00,108.43,108.45,108.26,108.27,16828.0,91.0213,91.0381,90.8786,90.887,16828.0
2015-08-03 11:50:00,108.24,108.34,108.19,108.21,12311.0,90.8618,90.9457,90.8198,90.8366,12311.0
2015-08-03 11:55:00,108.21,108.25,108.11,108.13,11516.0,90.8366,90.8702,90.7527,90.7695,11516.0
2015-08-03 12:00:00,108.15,108.16,107.98,107.98,14598.0,90.7863,90.7946,90.6435,90.6435,14598.0
2015-08-03 12:05:00,107.98,108.19,107.98,108.12,7803.0,90.6435,90.8198,90.6435,90.7611,7803.0
2015-08-03 12:10:00,108.12,108.32,108.12,108.28,12092.0,90.7611,90.929,90.7611,90.8954,12092.0
2015-08-03 12:15:00,108.25,108.29,108.13,108.22,7667.0,90.8702,90.9038,90.7695,90.845,7667.0
2015-08-03 12:20:00,108.16,108.23,108.14,108.22,5882.0,90.7946,90.8534,90.7779,90.845,5882.0
2015-08-03 12:25:00,108.19,108.26,108.1,108.2,4847.0,90.8198,90.8786,90.7443,90.8282,4847.0
2015-08-03 12:30:00,108.15,108.16,107.87,107.87,6254.0,90.7863,90.7946,90.5512,90.5512,6254.0
2015-08-03 12:35:00,107.87,107.88,107.71,107.82,21669.0,90.5512,90.5596,90.4169,90.5092,21669.0
2015-08-03 12:40:00,107.82,107.83,107.73,107.81,12607.0,90.5092,90.5176,90.4337,90.5008,12607.0
2015-08-03 12:45:00,107.76,107.77,107.55,107.58,6850.0,90.4589,90.4673,90.2826,90.3078,6850.0
2015-08-03 12:50:00,107.58,107.61,107.49,107.5,4702.0,90.3078,90.333,90.2322,90.2406,4702.0
2015-08-03 12:55:00,107.48,107.53,107.41,107.43,9037.0,90.2238,90.2658,90.1651,90.1819,9037.0
2015-08-03 13:00:00,107.41,107.41,107.28,107.33,22798.0,90.1651,90.1651,90.0559,90.0979,22798.0
2015-08-03 13:05:00,107.31,107.35,107.2,107.2,9747.0,90.0811,90.1147,89.9888,89.9888,9747.0
2015-08-03 13:10:00,107.18,107.26,107.18,107.2,11700.0,89.972,90.0391,89.972,89.9888,11700.0
2015-08-03 13:15:00,107.19,107.26,107.13,107.24,8978.0,89.9804,90.0391,89.93,90.0224,8978.0
2015-08-03 13:20:00,107.24,107.33,107.19,107.22,20584.0,90.0224,90.0979,89.9804,90.0056,20584.0
2015-08-03 13:25:00,107.2,107.34,107.16,107.24,13959.0,89.9888,90.1063,89.9552,90.0224,13959.0
2015-08-03 13:30:00,107.24,107.34,107.22,107.33,11466.0,90.0224,90.1063,90.0056,90.0979,11466.0
2015-08-03 13:35:00,107.4,107.41,107.27,107.3,10781.0,90.1567,90.1651,90.0475,90.0727,10781.0
2015-08-03 13:40:00,107.28,107.37,107.26,107.33,8934.0,90.0559,90.1315,90.0391,90.0979,8934.0
2015-08-03 13:45:00,107.32,107.44,107.25,107.44,6400.0,90.0895,90.1902,90.0308,90.1902,6400.0
2015-08-03 13:50:00,107.41,107.43,107.31,107.31,4355.0,90.1651,90.1819,90.0811,90.0811,4355.0
2015-08-03 13:55:00,107.3,107.34,107.24,107.32,8068.0,90.0727,90.1063,90.0224,90.0895,8068.0
2015-08-03 14:00:00,107.29,107.34,107.23,107.33,14804.0,90.0643,90.1063,90.014,90.0979,14804.0
2015-08-03 14:05:00,107.33,107.33,107.21,107.29,14176.0,90.0979,90.0979,89.9972,90.0643,14176.0
2015-08-03 14:10:00,107.29,107.29,107.07,107.12,17686.0,90.0643,90.0643,89.8797,89.9216,17686.0
2015-08-03 14:15:00,107.11,107.31,107.07,107.19,19437.0,89.9132,90.0811,89.8797,89.9804,19437.0
2015-08-03 14:20:00,107.19,107.24,107.08,107.13,9893.0,89.9804,90.0224,89.888,89.93,9893.0
2015-08-03 14:25:00,107.13,107.27,107.1,107.25,9094.0,89.93,90.0475,89.9048,90.0308,9094.0
2015-08-03 14:30:00,107.25,107.25,107.16,107.25,15754.0,90.0308,90.0308,89.9552,90.0308,15754.0
2015-08-03 14:35:00,107.24,107.5,107.24,107.5,16334.0,90.0224,90.2406,90.0224,90.2406,16334.0
2015-08-03 14:40:00,107.49,107.5,107.31,107.34,14470.0,90.2322,90.2406,90.0811,90.1063,14470.0
2015-08-03 14:45:00,107.33,107.34,107.26,107.3,16519.0,90.0979,90.1063,90.0391,90.0727,16519.0
2015-08-03 14:50:00,107.32,107.33,107.25,107.27,12538.0,90.0895,90.0979,90.0308,90.0475,12538.0
2015-08-03 14:55:00,107.25,107.3,107.15,107.3,16179.0,90.0308,90.0727,89.9468,90.0727,16179.0
2015-08-03 15:00:00,107.28,107.35,107.21,107.33,14511.0,90.0559,90.1147,89.9972,90.0979,14511.0
2015-08-03 15:05:00,107.34,107.34,107.2,107.26,18764.0,90.1063,90.1063,89.9888,90.0391,18764.0
2015-08-03 15:10:00,107.26,107.26,107.17,107.21,17999.0,90.0391,90.0391,89.9636,89.9972,17999.0
2015-08-03 15:15:00,107.2,107.35,107.15,107.35,28006.0,89.9888,90.1147,89.9468,90.1147,28006.0
2015-08-03 15:20:00,107.34,107.47,107.32,107.44,18646.0,90.1063,90.2154,90.0895,90.1902,18646.0
2015-08-03 15:25:00,107.46,107.56,107.41,107.5,17638.0,90.207,90.291,90.1651,90.2406,17638.0
2015-08-03 15:30:00,107.5,107.6,107.39,107.59,22743.0,90.2406,90.3246,90.1483,90.3162,22743.0
2015-08-03 15:35:00,107.61,107.81,107.53,107.78,30251.0,90.333,90.5008,90.2658,90.4757,30251.0
2015-08-03 15:40:00,107.8,108.02,107.75,107.94,27173.0,90.4924,90.6771,90.4505,90.61,27173.0
2015-08-03 15:45:00,107.94,107.94,107.72,107.78,34575.0,90.61,90.61,90.4253,90.4757,34575.0
2015-08-03 15:50:00,107.78,107.81,107.7,107.77,47834.0,90.4757,90.5008,90.4085,90.4673,47834.0
2015-08-03 15:55:00,107.77,107.86,107.7,107.83,72323.0,90.4673,90.5428,90.4085,90.5176,72323.0
2015-08-04 09:30:00,108.0,108.04,107.65,108.01,29942.0,90.6603,90.6939,90.3665,90.6687,29942.0
2015-08-04 09:35:00,108.04,108.34,107.7,107.73,7967.0,90.6939,90.9457,90.4085,90.4337,7967.0
2015-08-04 09:40:00,107.73,108.09,107.69,108.09,5967.0,90.4337,90.7359,90.4001,90.7359,5967.0
2015-08-04 09:45:00,108.08,108.31,108.07,108.18,9529.0,90.7275,90.9206,90.7191,90.8114,9529.0
2015-08-04 09:50:00,108.28,108.4,108.14,108.18,6200.0,90.8954,90.9961,90.7779,90.8114,6200.0
2015-08-04 09:55:00,108.16,108.46,108.16,108.37,13230.0,90.7946,91.0465,90.7946,90.9709,13230.0
2015-08-04 10:00:00,108.25,108.32,108.05,108.23,7370.0,90.8702,90.929,90.7023,90.8534,7370.0
2015-08-04 10:05:00,108.26,108.4,108.21,108.35,11489.0,90.8786,90.9961,90.8366,90.9541,11489.0
2015-08-04 10:10:00,108.34,108.45,108.17,108.37,13080.0,90.9457,91.0381,90.803,90.9709,13080.0
2015-08-04 10:15:00,108.35,108.44,108.17,108.37,10619.0,90.9541,91.0297,90.803,90.9709,10619.0
2015-08-04 10:20:00,108.35,108.39,108.01,108.08,11332.0,90.9541,90.9877,90.6687,90.7275,11332.0
2015-08-04 10:25:00,108.11,108.33,108.09,108.19,36084.0,90.7527,90.9374,90.7359,90.8198,36084.0
2015-08-04 10:30:00,108.11,108.21,108.08,108.12,5923.0,90.7527,90.8366,90.7275,90.7611,5923.0
2015-08-04 10:35:00,108.12,108.17,107.89,107.92,8452.0,90.7611,90.803,90.568,90.5932,8452.0
2015-08-04 10:40:00,107.92,107.93,107.76,107.84,10735.0,90.5932,90.6016,90.4589,90.526,10735.0
2015-08-04 10:45:00,107.83,107.98,107.81,107.87,8791.0,90.5176,90.6435,90.5008,90.5512,8791.0
2015-08-04 10:50:00,107.84,107.94,107.78,107.85,16352.0,90.526,90.61,90.4757,90.5344,16352.0
2015-08-04 10:55:00,107.86,107.88,107.75,107.78,24207.0,90.5428,90.5596,90.4505,90.4757,24207.0
2015-08-04 11:00:00,107.8,107.9,107.76,107.78,11730.0,90.4924,90.5764,90.4589,90.4757,11730.0
2015-08-04 11:05:00,107.8,107.86,107.76,107.76,16026.0,90.4924,90.5428,90.4589,90.4589,16026.0
2015-08-04 11:10:00,107.74,107.88,107.72,107.82,14228.0,90.4421,90.5596,90.4253,90.5092,14228.0
2015-08-04 11:15:00,107.85,107.85,107.66,107.79,8977.0,90.5344,90.5344,90.3749,90.4841,8977.0
2015-08-04 11:20:00,107.78,107.79,107.66,107.79,38364.0,90.4757,90.4841,90.3749,90.4841,38364.0
2015-08-04 11:25:00,107.72,107.88,107.65,107.88,16244.0,90.4253,90.5596,90.3665,90.5596,16244.0
2015-08-04 11:30:00,107.88,107.93,107.71,107.71,6300.0,90.5596,90.6016,90.4169,90.4169,6300.0
2015-08-04 11:35:00,107.75,107.8,107.72,107.73,9779.0,90.4505,90.4924,90.4253,90.4337,9779.0
2015-08-04 11:40:00,107.77,107.86,107.71,107.72,16427.0,90.4673,90.5428,90.4169,90.4253,16427.0
2015-08-04 11:45:00,107.73,107.75,107.62,107.7,13636.0,90.4337,90.4505,90.3413,90.4085,13636.0
2015-08-04 11:50:00,107.67,107.68,107.48,107.52,11436.0,90.3833,90.3917,90.2238,90.2574,11436.0
2015-08-04 11:55:00,107.5,107.54,107.37,107.45,23736.0,90.2406,90.2742,90.1315,90.1986,23736.0
2015-08-04 12:00:00,107.46,107.63,107.44,107.58,3600.0,90.207,90.3497,90.1902,90.3078,3600.0
2015-08-04 12:05:00,107.55,107.68,107.55,107.67,7547.0,90.2826,90.3917,90.2826,90.3833,7547.0
2015-08-04 12:10:00,107.68,107.72,107.6,107.69,5255.0,90.3917,90.4253,90.3246,90.4001,5255.0
2015-08-04 12:15:00,107.7,107.71,107.54,107.71,4564.0,90.4085,90.4169,90.2742,90.4169,4564.0
2015-08-04 12:20:00,107.68,107.68,107.56,107.56,7473.0,90.3917,90.3917,90.291,90.291,7473.0
2015-08-04 12:25:00,107.55,107.59,107.45,107.51,11091.0,90.2826,90.3162,90.1986,90.249,11091.0
2015-08-04 12:30:00,107.49,107.54,107.46,107.46,4050.0,90.2322,90.2742,90.207,90.207,4050.0
2015-08-04 12:35:00,107.46,107.52,107.44,107.46,7275.0,90.207,90.2574,90.1902,90.207,7275.0
2015-08-04 12:40:00,107.45,107.45,107.24,107.24,6164.0,90.1986,90.1986,90.0224,90.0224,6164.0
2015-08-04 12:45:00,107.22,107.39,107.2,107.33,7291.0,90.0056,90.1483,89.9888,90.0979,7291.0
2015-08-04 12:50:00,107.33,107.33,107.19,107.23,7235.0,90.0979,90.0979,89.9804,90.014,7235.0
2015-08-04 12:55:00,107.23,107.23,107.11,107.11,7480.0,90.014,90.014,89.9132,89.9132,7480.0
2015-08-04 13:00:00,107.12,107.19,107.03,107.14,7614.0,89.9216,89.9804,89.8461,89.9384,7614.0
2015-08-04 13:05:00,107.17,107.2,107.15,107.18,9013.0,89.9636,89.9888,89.9468,89.972,9013.0
2015-08-04 13:10:00,107.17,107.2,107.16,107.18,8899.0,89.9636,89.9888,89.9552,89.972,8899.0
2015-08-04 13:15:00,107.2,107.2,107.17,107.19,25935.0,89.9888,89.9888,89.9636,89.9804,25935.0
2015-08-04 13:20:00,107.2,107.22,107.17,107.18,10979.0,89.9888,90.0056,89.9636,89.972,10979.0
2015-08-04 13:25:00,107.19,107.29,107.16,107.29,10091.0,89.9804,90.0643,89.9552,90.0643,10091.0
2015-08-04 13:30:00,107.3,107.38,107.21,107.21,7108.0,90.0727,90.1399,89.9972,89.9972,7108.0
2015-08-04 13:35:00,107.2,107.24,107.16,107.24,7138.0,89.9888,90.0224,89.9552,90.0224,7138.0
2015-08-04 13:40:00,107.25,107.26,107.16,107.18,8250.0,90.0308,90.0391,89.9552,89.972,8250.0
2015-08-04 13:45:00,107.17,107.21,107.08,107.08,9923.0,89.9636,89.9972,89.888,89.888,9923.0
2015-08-04 13:50:00,107.08,107.08,106.89,106.9,8080.0,89.888,89.888,89.7285,89.7369,8080.0
2015-08-04 13:55:00,106.93,107.04,106.93,107.04,22008.0,89.7621,89.8545,89.7621,89.8545,22008.0
2015-08-04 14:00:00,107.03,107.13,106.97,107.13,6930.0,89.8461,89.93,89.7957,89.93,6930.0
2015-08-04 14:05:00,107.11,107.12,107.02,107.08,9540.0,89.9132,89.9216,89.8377,89.888,9540.0
2015-08-04 14:10:00,107.04,107.06,106.85,106.94,6500.0,89.8545,89.8713,89.695,89.7705,6500.0
2015-08-04 14:15:00,106.93,106.93,106.81,106.81,9301.0,89.7621,89.7621,89.6614,89.6614,9301.0
2015-08-04 14:20:00,106.82,106.82,106.74,106.76,15412.0,89.6698,89.6698,89.6026,89.6194,15412.0
2015-08-04 14:25:00,106.77,106.87,106.74,106.87,6010.0,89.6278,89.7118,89.6026,89.7118,6010.0
2015-08-04 14:30:00,106.86,106.94,106.86,106.91,15150.0,89.7034,89.7705,89.7034,89.7453,15150.0
2015-08-04 14:35:00,106.92,107.08,106.88,107.08,15822.0,89.7537,89.888,89.7202,89.888,15822.0
2015-08-04 14:40:00,107.09,107.2,107.02,107.15,9600.0,89.8964,89.9888,89.8377,89.9468,9600.0
2015-08-04 14:45:00,107.15,107.19,107.08,107.18,8520.0,89.9468,89.9804,89.888,89.972,8520.0
2015-08-04 14:50:00,107.16,107.19,107.11,107.14,7699.0,89.9552,89.9804,89.9132,89.9384,7699.0
2015-08-04 14:55:00,107.12,107.13,106.97,107.12,8558.0,89.9216,89.93,89.7957,89.9216,8558.0
2015-08-04 15:00:00,107.11,107.13,107.06,107.09,9217.0,89.9132,89.93,89.8713,89.8964,9217.0
2015-08-04 15:05:00,107.12,107.13,107.0,107.01,25162.0,89.9216,89.93,89.8209,89.8293,25162.0
2015-08-04 15:10:00,106.99,107.11,106.97,107.02,15920.0,89.8125,89.9132,89.7957,89.8377,15920.0
2015-08-04 15:15:00,107.03,107.15,107.03,107.07,13912.0,89.8461,89.9468,89.8461,89.8797,13912.0
2015-08-04 15:20:00,107.09,107.13,106.97,107.07,15026.0,89.8964,89.93,89.7957,89.8797,15026.0
2015-08-04 15:25:00,107.06,107.07,106.2,106.64,111557.0,89.8713,89.8797,89.1493,89.5187,111557.0
2015-08-04 15:30:00,106.65,106.68,106.52,106.64,55037.0,89.5271,89.5523,89.418,89.5187,55037.0
2015-08-04 15:35:00,106.63,106.72,106.53,106.53,53662.0,89.5103,89.5858,89.4263,89.4263,53662.0
2015-08-04 15:40:00,106.54,106.68,106.51,106.6,55194.0,89.4347,89.5523,89.4096,89.4851,55194.0
2015-08-04 15:45:00,106.62,106.63,106.39,106.44,60604.0,89.5019,89.5103,89.3088,89.3508,60604.0
2015-08-04 15:50:00,106.45,106.51,106.42,106.45,67985.0,89.3592,89.4096,89.334,89.3592,67985.0
2015-08-04 15:55:00,106.45,106.59,106.39,106.53,77884.0,89.3592,89.4767,89.3088,89.4263,77884.0
2015-08-05 09:30:00,107.69,107.99,107.29,107.83,32938.0,90.4001,90.6519,90.0643,90.5176,32938.0
2015-08-05 09:35:00,107.91,107.97,107.73,107.77,10450.0,90.5848,90.6352,90.4337,90.4673,10450.0
2015-08-05 09:40:00,107.85,108.0,107.7,107.83,9638.0,90.5344,90.6603,90.4085,90.5176,9638.0
2015-08-05 09:45:00,107.93,108.09,107.86,107.88,10993.0,90.6016,90.7359,90.5428,90.5596,10993.0
2015-08-05 09:50:00,107.96,108.01,107.7,107.95,7681.0,90.6268,90.6687,90.4085,90.6184,7681.0
2015-08-05 09:55:00,107.95,107.96,107.39,107.45,14189.0,90.6184,90.6268,90.1483,90.1986,14189.0
2015-08-05 10:00:00,107.48,107.65,107.34,107.6,12233.0,90.2238,90.3665,90.1063,90.3246,12233.0
2015-08-05 10:05:00,107.6,107.7,107.59,107.68,5500.0,90.3246,90.4085,90.3162,90.3917,5500.0
2015-08-05 10:10:00,107.7,107.86,107.66,107.86,9318.0,90.4085,90.5428,90.3749,90.5428,9318.0
2015-08-05 10:15:00,107.86,107.86,107.73,107.83,9115.0,90.5428,90.5428,90.4337,90.5176,9115.0
2015-08-05 10:20:00,107.81,107.84,107.77,107.8,6403.0,90.5008,90.526,90.4673,90.4924,6403.0
2015-08-05 10:25:00,107.82,107.86,107.72,107.72,10009.0,90.5092,90.5428,90.4253,90.4253,10009.0
2015-08-05 10:30:00,107.75,107.85,107.71,107.71,6900.0,90.4505,90.5344,90.4169,90.4169,6900.0
2015-08-05 10:35:00,107.74,107.83,107.52,107.52,9678.0,90.4421,90.5176,90.2574,90.2574,9678.0
2015-08-05 10:40:00,107.55,107.56,107.39,107.42,5351.0,90.2826,90.291,90.1483,90.1735,5351.0
2015-08-05 10:45:00,107.34,107.34,107.23,107.23,6600.0,90.1063,90.1063,90.014,90.014,6600.0
2015-08-05 10:50:00,107.17,107.22,107.09,107.11,10407.0,89.9636,90.0056,89.8964,89.9132,10407.0
2015-08-05 10:55:00,107.07,107.11,106.96,106.99,9700.0,89.8797,89.9132,89.7873,89.8125,9700.0
2015-08-05 11:00:00,107.01,107.16,106.95,106.98,12190.0,89.8293,89.9552,89.7789,89.8041,12190.0
2015-08-05 11:05:00,107.0,107.07,106.7,106.97,30091.0,89.8209,89.8797,89.5691,89.7957,30091.0
2015-08-05 11:10:00,106.99,107.08,106.97,107.08,7875.0,89.8125,89.888,89.7957,89.888,7875.0
2015-08-05 11:15:00,107.08,107.15,107.01,107.02,8285.0,89.888,89.9468,89.8293,89.8377,8285.0
2015-08-05 11:20:00,107.02,107.14,107.0,107.11,6794.0,89.8377,89.9384,89.8209,89.9132,6794.0
2015-08-05 11:25:00,107.11,107.11,106.98,106.99,21656.0,89.9132,89.9132,89.8041,89.8125,21656.0
2015-08-05 11:30:00,107.0,107.06,106.93,106.93,12749.0,89.8209,89.8713,89.7621,89.7621,12749.0
2015-08-05 11:35:00,106.93,106.93,106.83,106.92,9201.0,89.7621,89.7621,89.6782,89.7537,9201.0
2015-08-05 11:40:00,106.92,107.0,106.86,106.93,11359.0,89.7537,89.8209,89.7034,89.7621,11359.0
2015-08-05 11:45:00,106.92,106.98,106.92,106.98,8000.0,89.7537,89.8041,89.7537,89.8041,8000.0
2015-08-05 11:50:00,106.98,107.04,106.73,106.76,12259.0,89.8041,89.8545,89.5942,89.6194,12259.0
2015-08-05 11:55:00,106.75,106.78,106.52,106.64,15380.0,89.611,89.6362,89.418,89.5187,15380.0
2015-08-05 12:00:00,106.65,106.65,106.57,106.64,10118.0,89.5271,89.5271,89.4599,89.5187,10118.0
2015-08-05 12:05:00,106.64,106.8,106.61,106.77,7500.0,89.5187,89.653,89.4935,89.6278,7500.0
2015-08-05 12:10:00,106.76,106.78,106.63,106.7,12300.0,89.6194,89.6362,89.5103,89.5691,12300.0
2015-08-05 12:15:00,106.7,106.71,106.52,106.59,6447.0,89.5691,89.5774,89.418,89.4767,6447.0
2015-08-05 12:20:00,106.59,106.71,106.55,106.57,10526.0,89.4767,89.5774,89.4431,89.4599,10526.0
2015-08-05 12:25:00,106.52,106.52,106.46,106.52,5199.0,89.418,89.418,89.3676,89.418,5199.0
2015-08-05 12:30:00,106.52,106.53,106.35,106.48,13064.0,89.418,89.4263,89.2752,89.3844,13064.0
2015-08-05 12:35:00,106.49,106.64,106.49,106.6,6520.0,89.3928,89.5187,89.3928,89.4851,6520.0
2015-08-05 12:40:00,106.6,106.64,106.45,106.61,10092.0,89.4851,89.5187,89.3592,89.4935,10092.0
2015-08-05 12:45:00,106.61,106.71,106.61,106.69,8828.0,89.4935,89.5774,89.4935,89.5607,8828.0
2015-08-05 12:50:00,106.7,106.7,106.57,106.57,3353.0,89.5691,89.5691,89.4599,89.4599,3353.0
2015-08-05 12:55:00,106.61,106.8,106.6,106.79,10625.0,89.4935,89.653,89.4851,89.6446,10625.0
2015-08-05 13:00:00,106.79,106.83,106.69,106.8,10080.0,89.6446,89.6782,89.5607,89.653,10080.0
2015-08-05 13:05:00,106.76,106.8,106.71,106.8,5255.0,89.6194,89.653,89.5774,89.653,5255.0
2015-08-05 13:10:00,106.78,106.8,106.46,106.56,8407.0,89.6362,89.653,89.3676,89.4515,8407.0
2015-08-05 13:15:00,106.49,106.61,106.33,106.39,15353.0,89.3928,89.4935,89.2585,89.3088,15353.0
2015-08-05 13:20:00,106.34,106.41,106.26,106.38,11063.0,89.2669,89.3256,89.1997,89.3004,11063.0
2015-08-05 13:25:00,106.37,106.4,106.28,106.4,12752.0,89.292,89.3172,89.2165,89.3172,12752.0
2015-08-05 13:30:00,106.4,106.41,106.31,106.33,9214.0,89.3172,89.3256,89.2417,89.2585,9214.0
2015-08-05 13:35:00,106.35,106.4,106.33,106.38,18216.0,89.2752,89.3172,89.2585,89.3004,18216.0
2015-08-05 13:40:00,106.38,106.47,106.36,106.47,11570.0,89.3004,89.376,89.2836,89.376,11570.0
2015-08-05 13:45:00,106.5,106.51,106.44,106.44,9000.0,89.4012,89.4096,89.3508,89.3508,9000.0
2015-08-05 13:50:00,106.42,106.42,106.36,106.36,6700.0,89.334,89.334,89.2836,89.2836,6700.0
2015-08-05 13:55:00,106.38,106.54,106.38,106.42,17282.0,89.3004,89.4347,89.3004,89.334,17282.0
2015-08-05 14:00:00,106.41,106.65,106.39,106.65,10928.0,89.3256,89.5271,89.3088,89.5271,10928.0
2015-08-05 14:05:00,106.64,106.72,106.61,106.61,6631.0,89.5187,89.5858,89.4935,89.4935,6631.0
2015-08-05 14:10:00,106.6,106.66,106.59,106.62,12804.0,89.4851,89.5355,89.4767,89.5019,12804.0
2015-08-05 14:15:00,106.64,106.75,106.62,106.74,14221.0,89.5187,89.611,89.5019,89.6026,14221.0
2015-08-05 14:20:00,106.75,106.83,106.75,106.81,9780.0,89.611,89.6782,89.611,89.6614,9780.0
2015-08-05 14:25:00,106.81,106.82,106.76,106.78,7983.0,89.6614,89.6698,89.6194,89.6362,7983.0
2015-08-05 14:30:00,106.77,106.83,106.72,106.77,9177.0,89.6278,89.6782,89.5858,89.6278,9177.0
2015-08-05 14:35:00,106.76,106.82,106.74,106.76,7215.0,89.6194,89.6698,89.6026,89.6194,7215.0
2015-08-05 14:40:00,106.74,106.76,106.61,106.66,9731.0,89.6026,89.6194,89.4935,89.5355,9731.0
2015-08-05 14:45:00,106.67,106.77,106.61,106.75,8797.0,89.5439,89.6278,89.4935,89.611,8797.0
2015-08-05 14:50:00,106.75,106.76,106.57,106.63,7729.0,89.611,89.6194,89.4599,89.5103,7729.0
2015-08-05 14:55:00,106.63,106.63,106.53,106.55,6981.0,89.5103,89.5103,89.4263,89.4431,6981.0
2015-08-05 15:00:00,106.57,106.69,106.56,106.69,9814.0,89.4599,89.5607,89.4515,89.5607,9814.0
2015-08-05 15:05:00,106.69,106.74,106.67,106.68,11934.0,89.5607,89.6026,89.5439,89.5523,11934.0
2015-08-05 15:10:00,106.7,106.84,106.7,106.73,12550.0,89.5691,89.6866,89.5691,89.5942,12550.0
2015-08-05 15:15:00,106.71,106.74,106.58,106.59,13477.0,89.5774,89.6026,89.4683,89.4767,13477.0
2015-08-05 15:20:00,106.6,106.74,106.58,106.73,15725.0,89.4851,89.6026,89.4683,89.5942,15725.0
2015-08-05 15:25:00,106.73,106.75,106.64,106.64,16416.0,89.5942,89.611,89.5187,89.5187,16416.0
2015-08-05 15:30:00,106.64,106.65,106.57,106.57,17763.0,89.5187,89.5271,89.4599,89.4599,17763.0
2015-08-05 15:35:00,106.58,106.63,106.48,106.5,18769.0,89.4683,89.5103,89.3844,89.4012,18769.0
2015-08-05 15:40:00,106.52,106.59,106.48,106.52,24588.0,89.418,89.4767,89.3844,89.418,24588.0
2015-08-05 15:45:00,106.54,106.64,106.5,106.61,25410.0,89.4347,89.5187,89.4012,89.4935,25410.0
2015-08-05 15:50:00,106.61,106.63,106.51,106.55,27520.0,89.4935,89.5103,89.4096,89.4431,27520.0
2015-08-05 15:55:00,106.55,106.63,106.52,106.55,37568.0,89.4431,89.5103,89.418,89.4431,37568.0
2015-08-06 09:30:00,106.24,106.54,106.01,106.24,21218.0,89.4881,89.7408,89.2943,89.4881,21218.0
2015-08-06 09:35:00,106.26,106.27,105.76,106.11,10140.0,89.5049,89.5133,89.0838,89.3786,10140.0
2015-08-06 09:40:00,106.03,106.1,105.64,105.7,14382.0,89.3112,89.3701,88.9827,89.0332,14382.0
2015-08-06 09:45:00,105.65,105.94,105.58,105.87,14280.0,88.9911,89.2354,88.9321,89.1764,14280.0
2015-08-06 09:50:00,105.93,105.98,105.8,105.8,6050.0,89.2269,89.2691,89.1174,89.1174,6050.0
2015-08-06 09:55:00,105.79,105.88,105.63,105.75,14765.0,89.109,89.1848,88.9743,89.0753,14765.0
2015-08-06 10:00:00,105.79,105.79,105.6,105.62,7664.0,89.109,89.109,88.949,88.9658,7664.0
2015-08-06 10:05:00,105.67,105.82,105.65,105.8,8108.0,89.0079,89.1343,88.9911,89.1174,8108.0
2015-08-06 10:10:00,105.82,105.99,105.78,105.83,7808.0,89.1343,89.2775,89.1006,89.1427,7808.0
2015-08-06 10:15:00,105.83,105.98,105.81,105.92,7663.0,89.1427,89.2691,89.1259,89.2185,7663.0
2015-08-06 10:20:00,105.86,105.96,105.76,105.91,22750.0,89.168,89.2522,89.0838,89.2101,22750.0
2015-08-06 10:25:00,105.9,105.96,105.85,105.85,9354.0,89.2017,89.2522,89.1596,89.1596,9354.0
2015-08-06 10:30:00,105.81,105.94,105.67,105.88,11133.0,89.1259,89.2354,89.0079,89.1848,11133.0
2015-08-06 10:35:00,105.94,106.06,105.93,105.97,7331.0,89.2354,89.3365,89.2269,89.2606,7331.0
2015-08-06 10:40:00,105.99,106.01,105.83,105.85,9348.0,89.2775,89.2943,89.1427,89.1596,9348.0
2015-08-06 10:45:00,105.87,106.05,105.79,105.94,6051.0,89.1764,89.328,89.109,89.2354,6051.0
2015-08-06 10:50:00,105.91,105.97,105.86,105.94,5988.0,89.2101,89.2606,89.168,89.2354,5988.0
2015-08-06 10:55:00,105.92,105.92,105.7,105.82,7300.0,89.2185,89.2185,89.0332,89.1343,7300.0
2015-08-06 11:00:00,105.84,105.87,105.71,105.72,6333.0,89.1511,89.1764,89.0416,89.0501,6333.0
2015-08-06 11:05:00,105.69,105.7,105.58,105.62,4160.0,89.0248,89.0332,88.9321,88.9658,4160.0
2015-08-06 11:10:00,105.58,105.61,105.17,105.27,24077.0,88.9321,88.9574,88.5868,88.671,24077.0
2015-08-06 11:15:00,105.26,105.34,105.19,105.33,8357.0,88.6626,88.73,88.6036,88.7216,8357.0
2015-08-06 11:20:00,105.32,105.48,105.31,105.45,8154.0,88.7131,88.8479,88.7047,88.8226,8154.0
2015-08-06 11:25:00,105.41,105.41,105.19,105.22,31988.0,88.7889,88.7889,88.6036,88.6289,31988.0
2015-08-06 11:30:00,105.24,105.32,105.22,105.25,21726.0,88.6457,88.7131,88.6289,88.6542,21726.0
2015-08-06 11:35:00,105.25,105.27,105.15,105.25,27236.0,88.6542,88.671,88.5699,88.6542,27236.0
2015-08-06 11:40:00,105.22,105.28,105.16,105.21,31988.0,88.6289,88.6794,88.5784,88.6205,31988.0
2015-08-06 11:45:00,105.18,105.34,105.09,105.28,15977.0,88.5952,88.73,88.5194,88.6794,15977.0
2015-08-06 11:50:00,105.3,105.41,105.26,105.37,13400.0,88.6963,88.7889,88.6626,88.7553,13400.0
2015-08-06 11:55:00,105.35,105.4,105.22,105.29,23601.0,88.7384,88.7805,88.6289,88.6879,23601.0
2015-08-06 12:00:00,105.25,105.36,105.24,105.31,8300.0,88.6542,88.7468,88.6457,88.7047,8300.0
2015-08-06 12:05:00,105.27,105.39,105.18,105.3,12780.0,88.671,88.7721,88.5952,88.6963,12780.0
2015-08-06 12:10:00,105.33,105.35,105.23,105.34,6036.0,88.7216,88.7384,88.6373,88.73,6036.0
2015-08-06 12:15:00,105.37,105.37,105.23,105.27,10750.0,88.7553,88.7553,88.6373,88.671,10750.0
2015-08-06 12:20:00,105.3,105.3,105.12,105.25,43940.0,88.6963,88.6963,88.5447,88.6542,43940.0
2015-08-06 12:25:00,105.26,105.34,105.25,105.33,4750.0,88.6626,88.73,88.6542,88.7216,4750.0
2015-08-06 12:30:00,105.35,105.35,105.18,105.18,17646.0,88.7384,88.7384,88.5952,88.5952,17646.0
2015-08-06 12:35:00,105.17,105.19,104.9,105.0,101684.0,88.5868,88.6036,88.3594,88.4436,101684.0
2015-08-06 12:40:00,105.03,105.23,104.98,105.15,25744.0,88.4689,88.6373,88.4267,88.5699,25744.0
2015-08-06 12:45:00,105.15,105.24,105.04,105.24,10771.0,88.5699,88.6457,88.4773,88.6457,10771.0
2015-08-06 12:50:00,105.2,105.23,105.15,105.17,7238.0,88.6121,88.6373,88.5699,88.5868,7238.0
2015-08-06 12:55:00,105.18,105.19,105.11,105.14,5862.0,88.5952,88.6036,88.5362,88.5615,5862.0
2015-08-06 13:00:00,105.17,105.32,105.08,105.32,5139.0,88.5868,88.7131,88.511,88.7131,5139.0
2015-08-06 13:05:00,105.31,105.39,105.27,105.36,6970.0,88.7047,88.7721,88.671,88.7468,6970.0
2015-08-06 13:10:00,105.39,105.39,105.3,105.35,19650.0,88.7721,88.7721,88.6963,88.7384,19650.0
2015-08-06 13:15:00,105.34,105.43,105.29,105.43,7100.0,88.73,88.8058,88.6879,88.8058,7100.0
2015-08-06 13:20:00,105.44,105.6,105.41,105.52,4293.0,88.8142,88.949,88.7889,88.8816,4293.0
2015-08-06 13:25:00,105.49,105.57,105.45,105.51,6381.0,88.8563,88.9237,88.8226,88.8732,6381.0
2015-08-06 13:30:00,105.52,105.54,105.42,105.44,3260.0,88.8816,88.8984,88.7974,88.8142,3260.0
2015-08-06 13:35:00,105.44,105.55,105.39,105.39,4554.0,88.8142,88.9069,88.7721,88.7721,4554.0
2015-08-06 13:40:00,105.4,105.48,105.34,105.46,6250.0,88.7805,88.8479,88.73,88.8311,6250.0
2015-08-06 13:45:00,105.45,105.47,105.31,105.37,8190.0,88.8226,88.8395,88.7047,88.7553,8190.0
2015-08-06 13:50:00,105.35,105.36,105.27,105.27,4300.0,88.7384,88.7468,88.671,88.671,4300.0
2015-08-06 13:55:00,105.31,105.31,105.22,105.24,6648.0,88.7047,88.7047,88.6289,88.6457,6648.0
2015-08-06 14:00:00,105.25,105.26,105.12,105.14,15061.0,88.6542,88.6626,88.5447,88.5615,15061.0
2015-08-06 14:05:00,105.13,105.15,105.11,105.12,4501.0,88.5531,88.5699,88.5362,88.5447,4501.0
2015-08-06 14:10:00,105.12,105.17,105.1,105.15,7839.0,88.5447,88.5868,88.5278,88.5699,7839.0
2015-08-06 14:15:00,105.14,105.19,105.06,105.17,8264.0,88.5615,88.6036,88.4941,88.5868,8264.0
2015-08-06 14:20:00,105.17,105.31,105.16,105.22,11439.0,88.5868,88.7047,88.5784,88.6289,11439.0
2015-08-06 14:25:00,105.25,105.4,105.22,105.4,10610.0,88.6542,88.7805,88.6289,88.7805,10610.0
2015-08-06 14:30:00,105.41,105.43,105.29,105.37,5600.0,88.7889,88.8058,88.6879,88.7553,5600.0
2015-08-06 14:35:00,105.34,105.4,105.29,105.35,5100.0,88.73,88.7805,88.6879,88.7384,5100.0
2015-08-06 14:40:00,105.37,105.44,105.31,105.41,10454.0,88.7553,88.8142,88.7047,88.7889,10454.0
2015-08-06 14:45:00,105.42,105.51,105.41,105.42,10543.0,88.7974,88.8732,88.7889,88.7974,10543.0
2015-08-06 14:50:00,105.42,105.46,105.3,105.32,8958.0,88.7974,88.8311,88.6963,88.7131,8958.0
2015-08-06 14:55:00,105.32,105.35,105.29,105.34,12888.0,88.7131,88.7384,88.6879,88.73,12888.0
2015-08-06 15:00:00,105.35,105.36,105.29,105.3,25876.0,88.7384,88.7468,88.6879,88.6963,25876.0
2015-08-06 15:05:00,105.33,105.34,105.21,105.21,12972.0,88.7216,88.73,88.6205,88.6205,12972.0
2015-08-06 15:10:00,105.21,105.21,105.07,105.1,15902.0,88.6205,88.6205,88.5026,88.5278,15902.0
2015-08-06 15:15:00,105.1,105.26,105.07,105.21,19879.0,88.5278,88.6626,88.5026,88.6205,19879.0
2015-08-06 15:20:00,105.23,105.23,105.1,105.12,14547.0,88.6373,88.6373,88.5278,88.5447,14547.0
2015-08-06 15:25:00,105.13,105.14,105.01,105.03,22876.0,88.5531,88.5615,88.452,88.4689,22876.0
2015-08-06 15:30:00,105.01,105.15,104.94,105.15,33381.0,88.452,88.5699,88.3931,88.5699,33381.0
2015-08-06 15:35:00,105.15,105.23,105.08,105.21,29124.0,88.5699,88.6373,88.511,88.6205,29124.0
2015-08-06 15:40:00,105.23,105.33,105.19,105.26,34121.0,88.6373,88.7216,88.6036,88.6626,34121.0
2015-08-06 15:45:00,105.27,105.43,105.25,105.3,22073.0,88.671,88.8058,88.6542,88.6963,22073.0
2015-08-06 15:50:00,105.29,105.31,105.21,105.22,36663.0,88.6879,88.7047,88.6205,88.6289,36663.0
2015-08-06 15:55:00,105.22,105.28,105.13,105.23,78611.0,88.6289,88.6794,88.5531,88.6373,78611.0
2015-08-07 09:30:00,104.86,104.9,104.23,104.36,18930.0,88.3257,88.3594,87.795,87.9045,18930.0
2015-08-07 09:35:00,104.27,105.1,104.27,105.03,26109.0,87.8287,88.5278,87.8287,88.4689,26109.0
2015-08-07 09:40:00,105.07,105.15,104.92,105.04,13132.0,88.5026,88.5699,88.3762,88.4773,13132.0
2015-08-07 09:45:00,104.95,105.09,104.7,104.71,19999.0,88.4015,88.5194,88.1909,88.1993,19999.0
2015-08-07 09:50:00,104.7,105.05,104.7,105.05,8500.0,88.1909,88.4857,88.1909,88.4857,8500.0
2015-08-07 09:55:00,105.05,105.11,104.95,105.01,3900.0,88.4857,88.5362,88.4015,88.452,3900.0
2015-08-07 10:00:00,104.95,105.01,104.79,104.9,6973.0,88.4015,88.452,88.2667,88.3594,6973.0
2015-08-07 10:05:00,104.81,105.01,104.81,104.93,5170.0,88.2836,88.452,88.2836,88.3846,5170.0
2015-08-07 10:10:00,104.9,105.05,104.85,104.85,5504.0,88.3594,88.4857,88.3172,88.3172,5504.0
2015-08-07 10:15:00,104.85,104.9,104.8,104.9,7635.0,88.3172,88.3594,88.2751,88.3594,7635.0
2015-08-07 10:20:00,104.87,104.96,104.79,104.88,38848.0,88.3341,88.4099,88.2667,88.3425,38848.0
2015-08-07 10:25:00,104.9,104.92,104.6,104.75,19437.0,88.3594,88.3762,88.1067,88.233,19437.0
2015-08-07 10:30:00,104.67,104.91,104.6,104.85,14524.0,88.1656,88.3678,88.1067,88.3172,14524.0
2015-08-07 10:35:00,104.85,104.91,104.72,104.82,60261.0,88.3172,88.3678,88.2077,88.292,60261.0
2015-08-07 10:40:00,104.82,104.88,104.71,104.77,15652.0,88.292,88.3425,88.1993,88.2499,15652.0
2015-08-07 10:45:00,104.75,104.86,104.63,104.82,4200.0,88.233,88.3257,88.1319,88.292,4200.0
2015-08-07 10:50:00,104.85,104.96,104.67,104.77,9743.0,88.3172,88.4099,88.1656,88.2499,9743.0
2015-08-07 10:55:00,104.71,104.82,104.68,104.69,4296.0,88.1993,88.292,88.174,88.1825,4296.0
2015-08-07 11:00:00,104.69,104.82,104.58,104.58,12566.0,88.1825,88.292,88.0898,88.0898,12566.0
2015-08-07 11:05:00,104.61,104.74,104.51,104.72,16252.0,88.1151,88.2246,88.0309,88.2077,16252.0
2015-08-07 11:10:00,104.67,104.7,104.55,104.56,5950.0,88.1656,88.1909,88.0645,88.073,5950.0
2015-08-07 11:15:00,104.54,104.66,104.25,104.26,6910.0,88.0561,88.1572,87.8119,87.8203,6910.0
2015-08-07 11:20:00,104.27,104.52,104.27,104.38,17239.0,87.8287,88.0393,87.8287,87.9214,17239.0
2015-08-07 11:25:00,104.37,104.69,104.35,104.46,28309.0,87.9129,88.1825,87.8961,87.9887,28309.0
2015-08-07 11:30:00,104.43,104.43,104.25,104.41,5518.0,87.9635,87.9635,87.8119,87.9466,5518.0
2015-08-07 11:35:00,104.36,104.5,104.3,104.42,14123.0,87.9045,88.0224,87.854,87.955,14123.0
2015-08-07 11:40:00,104.47,104.67,104.47,104.66,6537.0,87.9972,88.1656,87.9972,88.1572,6537.0
2015-08-07 11:45:00,104.64,104.73,104.59,104.62,5501.0,88.1404,88.2162,88.0982,88.1235,5501.0
2015-08-07 11:50:00,104.6,104.66,104.44,104.56,18538.0,88.1067,88.1572,87.9719,88.073,18538.0
2015-08-07 11:55:00,104.57,104.63,104.48,104.55,5874.0,88.0814,88.1319,88.0056,88.0645,5874.0
2015-08-07 12:00:00,104.61,104.67,104.52,104.55,9105.0,88.1151,88.1656,88.0393,88.0645,9105.0
2015-08-07 12:05:00,104.57,104.63,104.53,104.6,13782.0,88.0814,88.1319,88.0477,88.1067,13782.0
2015-08-07 12:10:00,104.6,104.6,104.4,104.44,7901.0,88.1067,88.1067,87.9382,87.9719,7901.0
2015-08-07 12:15:00,104.43,104.64,104.43,104.57,11746.0,87.9635,88.1404,87.9635,88.0814,11746.0
2015-08-07 12:20:00,104.54,104.65,104.39,104.45,14736.0,88.0561,88.1488,87.9298,87.9803,14736.0
2015-08-07 12:25:00,104.52,104.59,104.45,104.45,3926.0,88.0393,88.0982,87.9803,87.9803,3926.0
2015-08-07 12:30:00,104.42,104.57,104.38,104.52,10704.0,87.955,88.0814,87.9214,88.0393,10704.0
2015-08-07 12:35:00,104.48,104.57,104.39,104.49,16024.0,88.0056,88.0814,87.9298,88.014,16024.0
2015-08-07 12:40:00,104.52,104.77,104.47,104.72,13126.0,88.0393,88.2499,87.9972,88.2077,13126.0
2015-08-07 12:45:00,104.71,104.83,104.55,104.55,12166.0,88.1993,88.3004,88.0645,88.0645,12166.0
2015-08-07 12:50:00,104.53,104.61,104.51,104.57,3857.0,88.0477,88.1151,88.0309,88.0814,3857.0
2015-08-07 12:55:00,104.57,104.57,104.45,104.52,4256.0,88.0814,88.0814,87.9803,88.0393,4256.0
2015-08-07 13:00:00,104.51,104.51,104.36,104.36,5900.0,88.0309,88.0309,87.9045,87.9045,5900.0
2015-08-07 13:05:00,104.37,104.44,104.34,104.37,5224.0,87.9129,87.9719,87.8877,87.9129,5224.0
2015-08-07 13:10:00,104.37,104.37,104.22,104.25,9817.0,87.9129,87.9129,87.7866,87.8119,9817.0
2015-08-07 13:15:00,104.26,104.32,104.22,104.31,7654.0,87.8203,87.8708,87.7866,87.8624,7654.0
2015-08-07 13:20:00,104.32,104.35,104.25,104.34,6100.0,87.8708,87.8961,87.8119,87.8877,6100.0
2015-08-07 13:25:00,104.32,104.32,104.06,104.18,11250.0,87.8708,87.8708,87.6518,87.7529,11250.0
2015-08-07 13:30:00,104.23,104.32,104.16,104.16,9387.0,87.795,87.8708,87.736,87.736,9387.0
2015-08-07 13:35:00,104.17,104.27,104.17,104.2,6230.0,87.7445,87.8287,87.7445,87.7697,6230.0
2015-08-07 13:40:00,104.18,104.33,104.17,104.19,6000.0,87.7529,87.8792,87.7445,87.7613,6000.0
2015-08-07 13:45:00,104.17,104.3,104.14,104.19,9411.0,87.7445,87.854,87.7192,87.7613,9411.0
2015-08-07 13:50:00,104.18,104.19,103.93,103.99,29550.0,87.7529,87.7613,87.5423,87.5928,29550.0
2015-08-07 13:55:00,103.98,104.0,103.83,103.98,11550.0,87.5844,87.6013,87.4581,87.5844,11550.0
2015-08-07 14:00:00,103.98,103.98,103.89,103.93,6000.0,87.5844,87.5844,87.5086,87.5423,6000.0
2015-08-07 14:05:00,103.89,104.02,103.87,104.01,11061.0,87.5086,87.6181,87.4918,87.6097,11061.0
2015-08-07 14:10:00,104.03,104.06,103.93,104.04,23709.0,87.6265,87.6518,87.5423,87.635,23709.0
2015-08-07 14:15:00,104.02,104.07,103.83,103.86,30264.0,87.6181,87.6602,87.4581,87.4833,30264.0
2015-08-07 14:20:00,103.82,103.93,103.76,103.93,9872.0,87.4497,87.5423,87.3991,87.5423,9872.0
2015-08-07 14:25:00,103.91,103.91,103.8,103.86,10184.0,87.5255,87.5255,87.4328,87.4833,10184.0
2015-08-07 14:30:00,103.88,104.08,103.87,103.96,18492.0,87.5002,87.6687,87.4918,87.5676,18492.0
2015-08-07 14:35:00,103.96,104.0,103.91,103.91,17020.0,87.5676,87.6013,87.5255,87.5255,17020.0
2015-08-07 14:40:00,103.89,103.91,103.78,103.89,31480.0,87.5086,87.5255,87.416,87.5086,31480.0
2015-08-07 14:45:00,103.89,103.94,103.81,103.92,15279.0,87.5086,87.5507,87.4412,87.5339,15279.0
2015-08-07 14:50:00,103.92,103.97,103.85,103.89,24869.0,87.5339,87.576,87.4749,87.5086,24869.0
2015-08-07 14:55:00,103.89,104.02,103.85,103.99,20488.0,87.5086,87.6181,87.4749,87.5928,20488.0
2015-08-07 15:00:00,103.98,104.03,103.94,103.97,13736.0,87.5844,87.6265,87.5507,87.576,13736.0
2015-08-07 15:05:00,103.98,103.98,103.8,103.83,10306.0,87.5844,87.5844,87.4328,87.4581,10306.0
2015-08-07 15:10:00,103.83,103.86,103.77,103.8,17787.0,87.4581,87.4833,87.4075,87.4328,17787.0
2015-08-07 15:15:00,103.8,103.85,103.74,103.83,15738.0,87.4328,87.4749,87.3823,87.4581,15738.0
2015-08-07 15:20:00,103.84,103.95,103.8,103.91,15605.0,87.4665,87.5592,87.4328,87.5255,15605.0
2015-08-07 15:25:00,103.91,104.03,103.87,103.96,16317.0,87.5255,87.6265,87.4918,87.5676,16317.0
2015-08-07 15:30:00,103.97,104.01,103.9,103.96,12870.0,87.576,87.6097,87.517,87.5676,12870.0
2015-08-07 15:35:00,103.96,103.96,103.84,103.88,16760.0,87.5676,87.5676,87.4665,87.5002,16760.0
2015-08-07 15:40:00,103.89,103.91,103.8,103.87,25526.0,87.5086,87.5255,87.4328,87.4918,25526.0
2015-08-07 15:45:00,103.87,103.94,103.79,103.91,41949.0,87.4918,87.5507,87.4244,87.5255,41949.0
2015-08-07 15:50:00,103.91,103.97,103.87,103.95,48424.0,87.5255,87.576,87.4918,87.5592,48424.0
2015-08-07 15:55:00,103.97,104.02,103.83,103.98,110277.0,87.576,87.6181,87.4581,87.5844,110277.0
2015-08-10 09:30:00,104.71,104.84,104.4,104.57,23084.0,88.1993,88.3088,87.9382,88.0814,23084.0
2015-08-10 09:35:00,104.64,104.87,104.48,104.87,7614.0,88.1404,88.3341,88.0056,88.3341,7614.0
2015-08-10 09:40:00,104.84,105.06,104.54,104.84,8132.0,88.3088,88.4941,88.0561,88.3088,8132.0
2015-08-10 09:45:00,104.82,105.31,104.82,105.19,22587.0,88.292,88.7047,88.292,88.6036,22587.0
2015-08-10 09:50:00,105.26,105.7,105.22,105.69,17593.0,88.6626,89.0332,88.6289,89.0248,17593.0
2015-08-10 09:55:00,105.68,105.71,105.52,105.62,10849.0,89.0164,89.0416,88.8816,88.9658,10849.0
2015-08-10 10:00:00,105.61,105.61,105.41,105.48,5578.0,88.9574,88.9574,88.7889,88.8479,5578.0
2015-08-10 10:05:00,105.46,105.64,105.43,105.63,9145.0,88.8311,88.9827,88.8058,88.9743,9145.0
2015-08-10 10:10:00,105.64,105.76,105.59,105.71,15950.0,88.9827,89.0838,88.9406,89.0416,15950.0
2015-08-10 10:15:00,105.69,105.9,105.69,105.81,8300.0,89.0248,89.2017,89.0248,89.1259,8300.0
2015-08-10 10:20:00,105.8,105.92,105.79,105.79,7300.0,89.1174,89.2185,89.109,89.109,7300.0
2015-08-10 10:25:00,105.77,105.86,105.69,105.73,12205.0,89.0922,89.168,89.0248,89.0585,12205.0
2015-08-10 10:30:00,105.69,105.72,105.62,105.72,3200.0,89.0248,89.0501,88.9658,89.0501,3200.0
2015-08-10 10:35:00,105.71,105.72,105.55,105.61,6200.0,89.0416,89.0501,88.9069,88.9574,6200.0
2015-08-10 10:40:00,105.57,105.72,105.57,105.71,8005.0,88.9237,89.0501,88.9237,89.0416,8005.0
2015-08-10 10:45:00,105.72,105.73,105.63,105.73,6341.0,89.0501,89.0585,88.9743,89.0585,6341.0
2015-08-10 10:50:00,105.74,105.75,105.5,105.57,6972.0,89.0669,89.0753,88.8648,88.9237,6972.0
2015-08-10 10:55:00,105.55,105.7,105.5,105.7,6369.0,88.9069,89.0332,88.8648,89.0332,6369.0
2015-08-10 11:00:00,105.68,105.81,105.64,105.81,6350.0,89.0164,89.1259,88.9827,89.1259,6350.0
2015-08-10 11:05:00,105.83,105.86,105.72,105.77,4885.0,89.1427,89.168,89.0501,89.0922,4885.0
2015-08-10 11:10:00,105.75,105.8,105.56,105.56,8401.0,89.0753,89.1174,88.9153,88.9153,8401.0
2015-08-10 11:15:00,105.54,105.66,105.54,105.66,3978.0,88.8984,88.9995,88.8984,88.9995,3978.0
2015-08-10 11:20:00,105.59,105.63,105.53,105.62,4119.0,88.9406,88.9743,88.89,88.9658,4119.0
2015-08-10 11:25:00,105.64,105.68,105.47,105.51,5245.0,88.9827,89.0164,88.8395,88.8732,5245.0
2015-08-10 11:30:00,105.53,105.58,105.48,105.54,4000.0,88.89,88.9321,88.8479,88.8984,4000.0
2015-08-10 11:35:00,105.5,105.59,105.46,105.48,6550.0,88.8648,88.9406,88.8311,88.8479,6550.0
2015-08-10 11:40:00,105.48,105.54,105.38,105.4,5940.0,88.8479,88.8984,88.7637,88.7805,5940.0
2015-08-10 11:45:00,105.43,105.48,105.41,105.41,3155.0,88.8058,88.8479,88.7889,88.7889,3155.0
2015-08-10 11:50:00,105.42,105.53,105.42,105.47,4928.0,88.7974,88.89,88.7974,88.8395,4928.0
2015-08-10 11:55:00,105.47,105.49,105.42,105.43,6150.0,88.8395,88.8563,88.7974,88.8058,6150.0
2015-08-10 12:00:00,105.42,105.47,105.4,105.47,5563.0,88.7974,88.8395,88.7805,88.8395,5563.0
2015-08-10 12:05:00,105.47,105.52,105.44,105.5,4050.0,88.8395,88.8816,88.8142,88.8648,4050.0
2015-08-10 12:10:00,105.53,105.6,105.51,105.59,5069.0,88.89,88.949,88.8732,88.9406,5069.0
2015-08-10 12:15:00,105.6,105.66,105.57,105.61,3700.0,88.949,88.9995,88.9237,88.9574,3700.0
2015-08-10 12:20:00,105.64,105.67,105.63,105.67,6417.0,88.9827,89.0079,88.9743,89.0079,6417.0
2015-08-10 12:25:00,105.67,105.82,105.66,105.77,7402.0,89.0079,89.1343,88.9995,89.0922,7402.0
2015-08-10 12:30:00,105.8,105.89,105.8,105.88,2600.0,89.1174,89.1933,89.1174,89.1848,2600.0
2015-08-10 12:35:00,105.85,106.0,105.85,105.97,4479.0,89.1596,89.2859,89.1596,89.2606,4479.0
2015-08-10 12:40:00,105.96,105.97,105.78,105.8,6264.0,89.2522,89.2606,89.1006,89.1174,6264.0
2015-08-10 12:45:00,105.79,105.9,105.79,105.86,5053.0,89.109,89.2017,89.109,89.168,5053.0
2015-08-10 12:50:00,105.86,105.86,105.74,105.77,4835.0,89.168,89.168,89.0669,89.0922,4835.0
2015-08-10 12:55:00,105.78,105.85,105.77,105.84,4549.0,89.1006,89.1596,89.0922,89.1511,4549.0
2015-08-10 13:00:00,105.84,105.87,105.82,105.87,5164.0,89.1511,89.1764,89.1343,89.1764,5164.0
2015-08-10 13:05:00,105.86,105.93,105.85,105.93,3195.0,89.168,89.2269,89.1596,89.2269,3195.0
2015-08-10 13:10:00,105.94,105.97,105.85,105.85,6808.0,89.2354,89.2606,89.1596,89.1596,6808.0
2015-08-10 13:15:00,105.86,105.91,105.84,105.88,4800.0,89.168,89.2101,89.1511,89.1848,4800.0
2015-08-10 13:20:00,105.86,105.93,105.84,105.93,4445.0,89.168,89.2269,89.1511,89.2269,4445.0
2015-08-10 13:25:00,105.92,105.92,105.81,105.81,4800.0,89.2185,89.2185,89.1259,89.1259,4800.0
2015-08-10 13:30:00,105.86,105.97,105.85,105.97,4100.0,89.168,89.2606,89.1596,89.2606,4100.0
2015-08-10 13:35:00,105.97,105.97,105.82,105.83,5789.0,89.2606,89.2606,89.1343,89.1427,5789.0
2015-08-10 13:40:00,105.8,105.92,105.8,105.8,6490.0,89.1174,89.2185,89.1174,89.1174,6490.0
2015-08-10 13:45:00,105.77,105.88,105.77,105.87,6504.0,89.0922,89.1848,89.0922,89.1764,6504.0
2015-08-10 13:50:00,105.83,105.86,105.75,105.8,4700.0,89.1427,89.168,89.0753,89.1174,4700.0
2015-08-10 13:55:00,105.81,105.9,105.8,105.88,5211.0,89.1259,89.2017,89.1174,89.1848,5211.0
2015-08-10 14:00:00,105.91,105.94,105.82,105.83,5445.0,89.2101,89.2354,89.1343,89.1427,5445.0
2015-08-10 14:05:00,105.84,105.89,105.81,105.87,3353.0,89.1511,89.1933,89.1259,89.1764,3353.0
2015-08-10 14:10:00,105.85,105.9,105.82,105.87,4597.0,89.1596,89.2017,89.1343,89.1764,4597.0
2015-08-10 14:15:00,105.87,105.97,105.87,105.95,5381.0,89.1764,89.2606,89.1764,89.2438,5381.0
2015-08-10 14:20:00,105.9,105.91,105.86,105.89,5810.0,89.2017,89.2101,89.168,89.1933,5810.0
2015-08-10 14:25:00,105.87,105.94,105.86,105.94,9035.0,89.1764,89.2354,89.168,89.2354,9035.0
2015-08-10 14:30:00,105.91,105.97,105.88,105.93,9615.0,89.2101,89.2606,89.1848,89.2269,9615.0
2015-08-10 14:35:00,105.94,106.06,105.89,106.03,25698.0,89.2354,89.3365,89.1933,89.3112,25698.0
2015-08-10 14:40:00,106.01,106.07,105.99,106.07,16615.0,89.2943,89.3449,89.2775,89.3449,16615.0
2015-08-10 14:45:00,106.05,106.06,106.0,106.0,7047.0,89.328,89.3365,89.2859,89.2859,7047.0
2015-08-10 14:50:00,106.01,106.08,106.01,106.08,7952.0,89.2943,89.3533,89.2943,89.3533,7952.0
2015-08-10 14:55:00,106.04,106.15,106.01,106.13,11284.0,89.3196,89.4123,89.2943,89.3954,11284.0
2015-08-10 15:00:00,106.15,106.19,106.12,106.14,30265.0,89.4123,89.446,89.387,89.4038,30265.0
2015-08-10 15:05:00,106.15,106.22,106.12,106.2,17866.0,89.4123,89.4712,89.387,89.4544,17866.0
2015-08-10 15:10:00,106.19,106.26,106.19,106.25,25683.0,89.446,89.5049,89.446,89.4965,25683.0
2015-08-10 15:15:00,106.24,106.25,106.17,106.25,32358.0,89.4881,89.4965,89.4291,89.4965,32358.0
2015-08-10 15:20:00,106.26,106.27,106.19,106.22,15407.0,89.5049,89.5133,89.446,89.4712,15407.0
2015-08-10 15:25:00,106.21,106.28,106.18,106.27,13329.0,89.4628,89.5218,89.4375,89.5133,13329.0
2015-08-10 15:30:00,106.27,106.36,106.27,106.35,28725.0,89.5133,89.5891,89.5133,89.5807,28725.0
2015-08-10 15:35:00,106.34,106.4,106.3,106.4,24030.0,89.5723,89.6228,89.5386,89.6228,24030.0
2015-08-10 15:40:00,106.41,106.54,106.4,106.5,33209.0,89.6313,89.7408,89.6228,89.7071,33209.0
2015-08-10 15:45:00,106.51,106.55,106.45,106.49,49985.0,89.7155,89.7492,89.665,89.6986,49985.0
2015-08-10 15:50:00,106.48,106.54,106.42,106.52,76533.0,89.6902,89.7408,89.6397,89.7239,76533.0
2015-08-10 15:55:00,106.52,106.61,106.42,106.61,99476.0,89.7239,89.7997,89.6397,89.7997,99476.0
2015-08-11 09:30:00,105.36,105.41,104.34,104.5,40898.0,88.7468,88.7889,87.8877,88.0224,40898.0
2015-08-11 09:35:00,104.56,104.99,104.52,104.63,19708.0,88.073,88.4352,88.0393,88.1319,19708.0
2015-08-11 09:40:00,104.67,104.79,104.51,104.59,43453.0,88.1656,88.2667,88.0309,88.0982,43453.0
2015-08-11 09:45:00,104.7,104.71,104.35,104.5,21172.0,88.1909,88.1993,87.8961,88.0224,21172.0
2015-08-11 09:50:00,104.52,104.61,104.19,104.35,9879.0,88.0393,88.1151,87.7613,87.8961,9879.0
2015-08-11 09:55:00,104.36,104.43,104.29,104.38,7900.0,87.9045,87.9635,87.8455,87.9214,7900.0
2015-08-11 10:00:00,104.3,104.56,104.18,104.41,15750.0,87.854,88.073,87.7529,87.9466,15750.0
2015-08-11 10:05:00,104.41,104.86,104.38,104.86,8020.0,87.9466,88.3257,87.9214,88.3257,8020.0
2015-08-11 10:10:00,104.8,104.89,104.6,104.89,16698.0,88.2751,88.3509,88.1067,88.3509,16698.0
2015-08-11 10:15:00,104.88,105.11,104.87,105.11,11011.0,88.3425,88.5362,88.3341,88.5362,11011.0
2015-08-11 10:20:00,105.11,105.26,105.11,105.21,15599.0,88.5362,88.6626,88.5362,88.6205,15599.0
2015-08-11 10:25:00,105.21,105.27,104.89,104.93,10044.0,88.6205,88.671,88.3509,88.3846,10044.0
2015-08-11 10:30:00,104.93,105.05,104.85,105.04,15342.0,88.3846,88.4857,88.3172,88.4773,15342.0
2015-08-11 10:35:00,105.06,105.12,104.93,105.1,11595.0,88.4941,88.5447,88.3846,88.5278,11595.0
2015-08-11 10:40:00,105.08,105.2,105.05,105.05,7071.0,88.511,88.6121,88.4857,88.4857,7071.0
2015-08-11 10:45:00,105.07,105.11,104.98,105.02,4408.0,88.5026,88.5362,88.4267,88.4604,4408.0
2015-08-11 10:50:00,105.01,105.06,104.91,105.05,11405.0,88.452,88.4941,88.3678,88.4857,11405.0
2015-08-11 10:55:00,105.09,105.24,105.02,105.02,7900.0,88.5194,88.6457,88.4604,88.4604,7900.0
2015-08-11 11:00:00,105.06,105.08,104.97,104.99,9245.0,88.4941,88.511,88.4183,88.4352,9245.0
2015-08-11 11:05:00,104.96,104.96,104.62,104.69,6350.0,88.4099,88.4099,88.1235,88.1825,6350.0
2015-08-11 11:10:00,104.69,104.9,104.69,104.9,7157.0,88.1825,88.3594,88.1825,88.3594,7157.0
2015-08-11 11:15:00,104.92,104.94,104.63,104.65,5700.0,88.3762,88.3931,88.1319,88.1488,5700.0
2015-08-11 11:20:00,104.61,104.61,104.38,104.4,6834.0,88.1151,88.1151,87.9214,87.9382,6834.0
2015-08-11 11:25:00,104.42,104.42,104.28,104.35,7099.0,87.955,87.955,87.8371,87.8961,7099.0
2015-08-11 11:30:00,104.38,104.48,104.38,104.47,5339.0,87.9214,88.0056,87.9214,87.9972,5339.0
2015-08-11 11:35:00,104.44,104.69,104.44,104.66,4448.0,87.9719,88.1825,87.9719,88.1572,4448.0
2015-08-11 11:40:00,104.65,104.65,104.46,104.46,7988.0,88.1488,88.1488,87.9887,87.9887,7988.0
2015-08-11 11:45:00,104.45,104.47,104.21,104.24,6900.0,87.9803,87.9972,87.7782,87.8034,6900.0
2015-08-11 11:50:00,104.25,104.38,104.25,104.27,3200.0,87.8119,87.9214,87.8119,87.8287,3200.0
2015-08-11 11:55:00,104.25,104.32,104.22,104.32,12831.0,87.8119,87.8708,87.7866,87.8708,12831.0
2015-08-11 12:00:00,104.33,104.47,104.27,104.43,4817.0,87.8792,87.9972,87.8287,87.9635,4817.0
2015-08-11 12:05:00,104.44,104.61,104.43,104.58,4085.0,87.9719,88.1151,87.9635,88.0898,4085.0
2015-08-11 12:10:00,104.63,104.7,104.61,104.68,6442.0,88.1319,88.1909,88.1151,88.174,6442.0
2015-08-11 12:15:00,104.64,104.72,104.59,104.67,5290.0,88.1404,88.2077,88.0982,88.1656,5290.0
2015-08-11 12:20:00,104.64,104.66,104.58,104.6,11550.0,88.1404,88.1572,88.0898,88.1067,11550.0
2015-08-11 12:25:00,104.58,104.67,104.57,104.63,3105.0,88.0898,88.1656,88.0814,88.1319,3105.0
2015-08-11 12:30:00,104.63,104.72,104.59,104.7,4534.0,88.1319,88.2077,88.0982,88.1909,4534.0
2015-08-11 12:35:00,104.71,104.72,104.59,104.62,4858.0,88.1993,88.2077,88.0982,88.1235,4858.0
2015-08-11 12:40:00,104.61,104.63,104.44,104.49,4990.0,88.1151,88.1319,87.9719,88.014,4990.0
2015-08-11 12:45:00,104.46,104.53,104.46,104.53,3200.0,87.9887,88.0477,87.9887,88.0477,3200.0
2015-08-11 12:50:00,104.54,104.57,104.43,104.57,7304.0,88.0561,88.0814,87.9635,88.0814,7304.0
2015-08-11 12:55:00,104.55,104.6,104.45,104.45,5581.0,88.0645,88.1067,87.9803,87.9803,5581.0
2015-08-11 13:00:00,104.43,104.52,104.4,104.42,7375.0,87.9635,88.0393,87.9382,87.955,7375.0
2015-08-11 13:05:00,104.39,104.49,104.31,104.36,19742.0,87.9298,88.014,87.8624,87.9045,19742.0
2015-08-11 13:10:00,104.34,104.37,104.24,104.37,21479.0,87.8877,87.9129,87.8034,87.9129,21479.0
2015-08-11 13:15:00,104.34,104.38,104.24,104.31,16362.0,87.8877,87.9214,87.8034,87.8624,16362.0
2015-08-11 13:20:00,104.31,104.32,104.24,104.28,18210.0,87.8624,87.8708,87.8034,87.8371,18210.0
2015-08-11 13:25:00,104.27,104.31,104.23,104.26,16823.0,87.8287,87.8624,87.795,87.8203,16823.0
2015-08-11 13:30:00,104.26,104.27,104.14,104.18,12906.0,87.8203,87.8287,87.7192,87.7529,12906.0
2015-08-11 13:35:00,104.14,104.29,104.14,104.23,10968.0,87.7192,87.8455,87.7192,87.795,10968.0
2015-08-11 13:40:00,104.23,104.26,104.15,104.15,9308.0,87.795,87.8203,87.7276,87.7276,9308.0
2015-08-11 13:45:00,104.16,104.2,104.1,104.13,9800.0,87.736,87.7697,87.6855,87.7108,9800.0
2015-08-11 13:50:00,104.13,104.17,104.09,104.14,10347.0,87.7108,87.7445,87.6771,87.7192,10347.0
2015-08-11 13:55:00,104.08,104.11,104.02,104.02,10703.0,87.6687,87.6939,87.6181,87.6181,10703.0
2015-08-11 14:00:00,104.04,104.08,104.03,104.05,9971.0,87.635,87.6687,87.6265,87.6434,9971.0
2015-08-11 14:05:00,104.05,104.12,104.04,104.12,6768.0,87.6434,87.7024,87.635,87.7024,6768.0
2015-08-11 14:10:00,104.12,104.21,104.09,104.09,5300.0,87.7024,87.7782,87.6771,87.6771,5300.0
2015-08-11 14:15:00,104.09,104.1,104.02,104.07,10027.0,87.6771,87.6855,87.6181,87.6602,10027.0
2015-08-11 14:20:00,104.07,104.23,104.06,104.21,10567.0,87.6602,87.795,87.6518,87.7782,10567.0
2015-08-11 14:25:00,104.2,104.37,104.19,104.3,7560.0,87.7697,87.9129,87.7613,87.854,7560.0
2015-08-11 14:30:00,104.3,104.3,104.06,104.08,23356.0,87.854,87.854,87.6518,87.6687,23356.0
2015-08-11 14:35:00,104.08,104.18,104.06,104.09,13754.0,87.6687,87.7529,87.6518,87.6771,13754.0
2015-08-11 14:40:00,104.09,104.14,104.06,104.07,9502.0,87.6771,87.7192,87.6518,87.6602,9502.0
2015-08-11 14:45:00,104.08,104.09,103.93,103.94,20904.0,87.6687,87.6771,87.5423,87.5507,20904.0
2015-08-11 14:50:00,103.95,103.95,103.81,103.89,52787.0,87.5592,87.5592,87.4412,87.5086,52787.0
2015-08-11 14:55:00,103.85,104.08,103.8,104.02,55764.0,87.4749,87.6687,87.4328,87.6181,55764.0
2015-08-11 15:00:00,104.0,104.09,103.97,104.06,10250.0,87.6013,87.6771,87.576,87.6518,10250.0
2015-08-11 15:05:00,104.08,104.16,104.08,104.1,16098.0,87.6687,87.736,87.6687,87.6855,16098.0
2015-08-11 15:10:00,104.1,104.25,104.09,104.25,19555.0,87.6855,87.8119,87.6771,87.8119,19555.0
2015-08-11 15:15:00,104.27,104.29,104.09,104.14,12053.0,87.8287,87.8455,87.6771,87.7192,12053.0
2015-08-11 15:20:00,104.15,104.2,104.12,104.14,14042.0,87.7276,87.7697,87.7024,87.7192,14042.0
2015-08-11 15:25:00,104.16,104.23,104.12,104.2,17562.0,87.736,87.795,87.7024,87.7697,17562.0
2015-08-11 15:30:00,104.19,104.31,104.15,104.31,26230.0,87.7613,87.8624,87.7276,87.8624,26230.0
2015-08-11 15:35:00,104.32,104.42,104.28,104.4,16933.0,87.8708,87.955,87.8371,87.9382,16933.0
2015-08-11 15:40:00,104.4,104.43,104.25,104.42,21277.0,87.9382,87.9635,87.8119,87.955,21277.0
2015-08-11 15:45:00,104.41,104.41,104.19,104.21,28565.0,87.9466,87.9466,87.7613,87.7782,28565.0
2015-08-11 15:50:00,104.18,104.44,104.18,104.41,37239.0,87.7529,87.9719,87.7529,87.9466,37239.0
2015-08-11 15:55:00,104.39,104.54,104.36,104.47,111465.0,87.9298,88.0561,87.9045,87.9972,111465.0
2015-08-12 09:30:00,103.64,103.91,103.19,103.28,26327.0,87.298,87.5255,86.919,86.9948,26327.0
2015-08-12 09:35:00,103.44,103.68,103.35,103.35,11239.0,87.1296,87.3317,87.0538,87.0538,11239.0
2015-08-12 09:40:00,103.37,104.03,103.37,103.76,15465.0,87.0706,87.6265,87.0706,87.3991,15465.0
2015-08-12 09:45:00,103.68,103.84,103.57,103.59,8946.0,87.3317,87.4665,87.2391,87.2559,8946.0
2015-08-12 09:50:00,103.58,103.65,103.45,103.65,3840.0,87.2475,87.3065,87.138,87.3065,3840.0
2015-08-12 09:55:00,103.65,103.65,103.26,103.33,14103.0,87.3065,87.3065,86.978,87.0369,14103.0
2015-08-12 10:00:00,103.33,103.33,103.04,103.11,14826.0,87.0369,87.0369,86.7926,86.8516,14826.0
2015-08-12 10:05:00,103.11,103.11,102.81,102.81,10231.0,86.8516,86.8516,86.5989,86.5989,10231.0
2015-08-12 10:10:00,102.85,102.98,102.7,102.7,35564.0,86.6326,86.7421,86.5063,86.5063,35564.0
2015-08-12 10:15:00,102.68,102.8,102.57,102.71,13460.0,86.4894,86.5905,86.3968,86.5147,13460.0
2015-08-12 10:20:00,102.67,102.67,102.25,102.25,16302.0,86.481,86.481,86.1272,86.1272,16302.0
2015-08-12 10:25:00,102.28,102.58,102.28,102.56,21710.0,86.1525,86.4052,86.1525,86.3883,21710.0
2015-08-12 10:30:00,102.55,102.58,102.44,102.58,8091.0,86.3799,86.4052,86.2873,86.4052,8091.0
2015-08-12 10:35:00,102.56,102.63,102.45,102.56,14246.0,86.3883,86.4473,86.2957,86.3883,14246.0
2015-08-12 10:40:00,102.52,102.67,102.46,102.57,20993.0,86.3546,86.481,86.3041,86.3968,20993.0
2015-08-12 10:45:00,102.55,102.59,102.4,102.43,12511.0,86.3799,86.4136,86.2536,86.2788,12511.0
2015-08-12 10:50:00,102.45,102.45,102.26,102.38,8152.0,86.2957,86.2957,86.1356,86.2367,8152.0
2015-08-12 10:55:00,102.33,102.49,102.3,102.41,15966.0,86.1946,86.3294,86.1693,86.262,15966.0
2015-08-12 11:00:00,102.44,102.88,102.44,102.86,9299.0,86.2873,86.6579,86.2873,86.641,9299.0
2015-08-12 11:05:00,102.82,102.98,102.79,102.82,19194.0,86.6073,86.7421,86.5821,86.6073,19194.0
2015-08-12 11:10:00,102.88,102.98,102.85,102.92,22004.0,86.6579,86.7421,86.6326,86.6916,22004.0
2015-08-12 11:15:00,102.93,103.06,102.88,102.98,14628.0,86.7,86.8095,86.6579,86.7421,14628.0
2015-08-12 11:20:00,102.93,102.93,102.85,102.9,22600.0,86.7,86.7,86.6326,86.6747,22600.0
2015-08-12 11:25:00,102.86,102.95,102.75,102.86,12300.0,86.641,86.7168,86.5484,86.641,12300.0
2015-08-12 11:30:00,102.85,102.88,102.75,102.84,17721.0,86.6326,86.6579,86.5484,86.6242,17721.0
2015-08-12 11:35:00,102.88,102.9,102.75,102.78,10278.0,86.6579,86.6747,86.5484,86.5736,10278.0
2015-08-12 11:40:00,102.79,102.84,102.75,102.78,11520.0,86.5821,86.6242,86.5484,86.5736,11520.0
2015-08-12 11:45:00,102.8,102.91,102.78,102.91,11196.0,86.5905,86.6831,86.5736,86.6831,11196.0
2015-08-12 11:50:00,102.9,102.9,102.78,102.78,9854.0,86.6747,86.6747,86.5736,86.5736,9854.0
2015-08-12 11:55:00,102.8,102.82,102.62,102.64,13049.0,86.5905,86.6073,86.4389,86.4557,13049.0
2015-08-12 12:00:00,102.62,102.62,102.36,102.37,9870.0,86.4389,86.4389,86.2199,86.2283,9870.0
2015-08-12 12:05:00,102.38,102.49,102.37,102.49,12088.0,86.2367,86.3294,86.2283,86.3294,12088.0
2015-08-12 12:10:00,102.5,102.64,102.5,102.59,9524.0,86.3378,86.4557,86.3378,86.4136,9524.0
2015-08-12 12:15:00,102.61,102.73,102.6,102.73,7698.0,86.4304,86.5315,86.422,86.5315,7698.0
2015-08-12 12:20:00,102.71,102.93,102.66,102.91,29402.0,86.5147,86.7,86.4726,86.6831,29402.0
2015-08-12 12:25:00,102.88,103.01,102.81,102.9,17370.0,86.6579,86.7674,86.5989,86.6747,17370.0
2015-08-12 12:30:00,102.93,103.06,102.89,103.06,12850.0,86.7,86.8095,86.6663,86.8095,12850.0
2015-08-12 12:35:00,103.12,103.2,103.09,103.14,8850.0,86.86,86.9274,86.8348,86.8769,8850.0
2015-08-12 12:40:00,103.14,103.22,103.1,103.16,11700.0,86.8769,86.9443,86.8432,86.8937,11700.0
2015-08-12 12:45:00,103.18,103.22,103.02,103.09,7923.0,86.9106,86.9443,86.7758,86.8348,7923.0
2015-08-12 12:50:00,103.09,103.16,103.05,103.13,9114.0,86.8348,86.8937,86.8011,86.8685,9114.0
2015-08-12 12:55:00,103.08,103.09,102.82,102.83,22273.0,86.8263,86.8348,86.6073,86.6158,22273.0
2015-08-12 13:00:00,102.89,102.97,102.8,102.97,5101.0,86.6663,86.7337,86.5905,86.7337,5101.0
2015-08-12 13:05:00,103.0,103.06,102.95,102.99,42539.0,86.759,86.8095,86.7168,86.7505,42539.0
2015-08-12 13:10:00,103.02,103.09,103.01,103.08,14004.0,86.7758,86.8348,86.7674,86.8263,14004.0
2015-08-12 13:15:00,103.08,103.4,103.07,103.39,48527.0,86.8263,87.0959,86.8179,87.0875,48527.0
2015-08-12 13:20:00,103.39,103.48,103.31,103.35,39109.0,87.0875,87.1633,87.0201,87.0538,39109.0
2015-08-12 13:25:00,103.32,103.42,103.32,103.42,26575.0,87.0285,87.1127,87.0285,87.1127,26575.0
2015-08-12 13:30:00,103.42,103.48,103.38,103.46,15750.0,87.1127,87.1633,87.079,87.1464,15750.0
2015-08-12 13:35:00,103.46,103.62,103.46,103.62,29359.0,87.1464,87.2812,87.1464,87.2812,29359.0
2015-08-12 13:40:00,103.61,103.74,103.59,103.68,45991.0,87.2728,87.3823,87.2559,87.3317,45991.0
2015-08-12 13:45:00,103.67,103.74,103.57,103.72,20213.0,87.3233,87.3823,87.2391,87.3654,20213.0
2015-08-12 13:50:00,103.69,103.8,103.63,103.8,17272.0,87.3402,87.4328,87.2896,87.4328,17272.0
2015-08-12 13:55:00,103.83,103.94,103.82,103.9,10624.0,87.4581,87.5507,87.4497,87.517,10624.0
2015-08-12 14:00:00,103.87,103.9,103.56,103.56,40134.0,87.4918,87.517,87.2307,87.2307,40134.0
2015-08-12 14:05:00,103.56,103.62,103.48,103.56,11762.0,87.2307,87.2812,87.1633,87.2307,11762.0
2015-08-12 14:10:00,103.57,103.77,103.57,103.76,11449.0,87.2391,87.4075,87.2391,87.3991,11449.0
2015-08-12 14:15:00,103.75,103.8,103.67,103.8,9045.0,87.3907,87.4328,87.3233,87.4328,9045.0
2015-08-12 14:20:00,103.78,103.79,103.64,103.64,29011.0,87.416,87.4244,87.298,87.298,29011.0
2015-08-12 14:25:00,103.64,103.68,103.42,103.45,10298.0,87.298,87.3317,87.1127,87.138,10298.0
2015-08-12 14:30:00,103.47,103.56,103.45,103.45,9998.0,87.1548,87.2307,87.138,87.138,9998.0
2015-08-12 14:35:00,103.44,103.78,103.44,103.78,17186.0,87.1296,87.416,87.1296,87.416,17186.0
2015-08-12 14:40:00,103.79,103.94,103.77,103.94,12070.0,87.4244,87.5507,87.4075,87.5507,12070.0
2015-08-12 14:45:00,103.91,104.0,103.87,103.97,12290.0,87.5255,87.6013,87.4918,87.576,12290.0
2015-08-12 14:50:00,103.97,104.12,103.86,104.1,43395.0,87.576,87.7024,87.4833,87.6855,43395.0
2015-08-12 14:55:00,104.09,104.21,104.01,104.1,23361.0,87.6771,87.7782,87.6097,87.6855,23361.0
2015-08-12 15:00:00,104.11,104.11,103.94,103.94,15521.0,87.6939,87.6939,87.5507,87.5507,15521.0
2015-08-12 15:05:00,103.96,103.98,103.86,103.91,9067.0,87.5676,87.5844,87.4833,87.5255,9067.0
2015-08-12 15:10:00,103.92,103.92,103.81,103.84,10285.0,87.5339,87.5339,87.4412,87.4665,10285.0
2015-08-12 15:15:00,103.84,103.92,103.75,103.83,12355.0,87.4665,87.5339,87.3907,87.4581,12355.0
2015-08-12 15:20:00,103.84,103.94,103.81,103.94,12555.0,87.4665,87.5507,87.4412,87.5507,12555.0
2015-08-12 15:25:00,103.94,104.15,103.9,104.0,13165.0,87.5507,87.7276,87.517,87.6013,13165.0
2015-08-12 15:30:00,104.02,104.14,103.97,104.11,18853.0,87.6181,87.7192,87.576,87.6939,18853.0
2015-08-12 15:35:00,104.1,104.15,103.95,104.07,26889.0,87.6855,87.7276,87.5592,87.6602,26889.0
2015-08-12 15:40:00,104.07,104.11,103.77,103.79,57627.0,87.6602,87.6939,87.4075,87.4244,57627.0
2015-08-12 15:45:00,103.78,104.04,103.72,103.9,73151.0,87.416,87.635,87.3654,87.517,73151.0
2015-08-12 15:50:00,103.9,104.05,103.84,103.94,77337.0,87.517,87.6434,87.4665,87.5507,77337.0
2015-08-12 15:55:00,103.96,104.19,103.88,103.95,138017.0,87.5676,87.7613,87.5002,87.5592,138017.0
2015-08-13 09:30:00,104.26,104.3,103.91,103.97,25959.0,87.8203,87.854,87.5255,87.576,25959.0
2015-08-13 09:35:00,104.05,104.05,103.63,103.81,13687.0,87.6434,87.6434,87.2896,87.4412,13687.0
2015-08-13 09:40:00,103.84,103.84,103.55,103.76,13456.0,87.4665,87.4665,87.2222,87.3991,13456.0
2015-08-13 09:45:00,103.75,104.05,103.72,103.77,5440.0,87.3907,87.6434,87.3654,87.4075,5440.0
2015-08-13 09:50:00,103.71,103.94,103.71,103.84,5975.0,87.357,87.5507,87.357,87.4665,5975.0
2015-08-13 09:55:00,103.84,103.98,103.79,103.91,5846.0,87.4665,87.5844,87.4244,87.5255,5846.0
2015-08-13 10:00:00,103.92,103.92,103.64,103.64,7052.0,87.5339,87.5339,87.298,87.298,7052.0
2015-08-13 10:05:00,103.61,103.77,103.57,103.72,5100.0,87.2728,87.4075,87.2391,87.3654,5100.0
2015-08-13 10:10:00,103.75,103.76,103.52,103.56,7352.0,87.3907,87.3991,87.197,87.2307,7352.0
2015-08-13 10:15:00,103.52,103.59,103.48,103.54,3871.0,87.197,87.2559,87.1633,87.2138,3871.0
2015-08-13 10:20:00,103.51,103.7,103.51,103.58,3500.0,87.1885,87.3486,87.1885,87.2475,3500.0
2015-08-13 10:25:00,103.58,103.82,103.58,103.81,6447.0,87.2475,87.4497,87.2475,87.4412,6447.0
2015-08-13 10:30:00,103.76,103.81,103.62,103.77,10294.0,87.3991,87.4412,87.2812,87.4075,10294.0
2015-08-13 10:35:00,103.78,104.22,103.77,104.22,8450.0,87.416,87.7866,87.4075,87.7866,8450.0
2015-08-13 10:40:00,104.28,104.3,104.19,104.27,28050.0,87.8371,87.854,87.7613,87.8287,28050.0
2015-08-13 10:45:00,104.26,104.34,104.23,104.24,14337.0,87.8203,87.8877,87.795,87.8034,14337.0
2015-08-13 10:50:00,104.25,104.4,104.19,104.36,10863.0,87.8119,87.9382,87.7613,87.9045,10863.0
2015-08-13 10:55:00,104.36,104.4,104.2,104.2,9405.0,87.9045,87.9382,87.7697,87.7697,9405.0
2015-08-13 11:00:00,104.23,104.31,104.12,104.19,10809.0,87.795,87.8624,87.7024,87.7613,10809.0
2015-08-13 11:05:00,104.23,104.23,103.81,103.84,11296.0,87.795,87.795,87.4412,87.4665,11296.0
2015-08-13 11:10:00,103.81,103.85,103.7,103.75,12840.0,87.4412,87.4749,87.3486,87.3907,12840.0
2015-08-13 11:15:00,103.75,103.95,103.75,103.88,11217.0,87.3907,87.5592,87.3907,87.5002,11217.0
2015-08-13 11:20:00,103.88,103.88,103.72,103.82,6993.0,87.5002,87.5002,87.3654,87.4497,6993.0
2015-08-13 11:25:00,103.8,103.81,103.67,103.7,9556.0,87.4328,87.4412,87.3233,87.3486,9556.0
2015-08-13 11:30:00,103.73,103.78,103.63,103.78,7030.0,87.3738,87.416,87.2896,87.416,7030.0
2015-08-13 11:35:00,103.76,103.78,103.65,103.71,22961.0,87.3991,87.416,87.3065,87.357,22961.0
2015-08-13 11:40:00,103.73,103.83,103.69,103.77,4420.0,87.3738,87.4581,87.3402,87.4075,4420.0
2015-08-13 11:45:00,103.77,103.9,103.75,103.9,2900.0,87.4075,87.517,87.3907,87.517,2900.0
2015-08-13 11:50:00,103.92,103.93,103.81,103.88,13402.0,87.5339,87.5423,87.4412,87.5002,13402.0
2015-08-13 11:55:00,103.81,103.83,103.7,103.82,5419.0,87.4412,87.4581,87.3486,87.4497,5419.0
2015-08-13 12:00:00,103.83,104.05,103.82,104.05,3645.0,87.4581,87.6434,87.4497,87.6434,3645.0
2015-08-13 12:05:00,104.0,104.05,103.86,103.86,14183.0,87.6013,87.6434,87.4833,87.4833,14183.0
2015-08-13 12:10:00,103.91,103.99,103.91,103.94,3200.0,87.5255,87.5928,87.5255,87.5507,3200.0
2015-08-13 12:15:00,103.94,104.02,103.91,103.95,14965.0,87.5507,87.6181,87.5255,87.5592,14965.0
2015-08-13 12:20:00,103.95,103.95,103.87,103.93,4300.0,87.5592,87.5592,87.4918,87.5423,4300.0
2015-08-13 12:25:00,103.91,104.05,103.91,104.01,6685.0,87.5255,87.6434,87.5255,87.6097,6685.0
2015-08-13 12:30:00,104.02,104.09,103.99,104.08,8493.0,87.6181,87.6771,87.5928,87.6687,8493.0
2015-08-13 12:35:00,104.08,104.22,104.03,104.19,6705.0,87.6687,87.7866,87.6265,87.7613,6705.0
2015-08-13 12:40:00,104.18,104.21,104.1,104.2,3400.0,87.7529,87.7782,87.6855,87.7697,3400.0
2015-08-13 12:45:00,104.2,104.22,104.15,104.2,7244.0,87.7697,87.7866,87.7276,87.7697,7244.0
2015-08-13 12:50:00,104.2,104.22,104.14,104.16,7974.0,87.7697,87.7866,87.7192,87.736,7974.0
2015-08-13 12:55:00,104.2,104.24,104.16,104.2,4868.0,87.7697,87.8034,87.736,87.7697,4868.0
2015-08-13 13:00:00,104.16,104.25,104.16,104.22,2550.0,87.736,87.8119,87.736,87.7866,2550.0
2015-08-13 13:05:00,104.26,104.28,104.16,104.19,6400.0,87.8203,87.8371,87.736,87.7613,6400.0
2015-08-13 13:10:00,104.17,104.17,104.05,104.08,4500.0,87.7445,87.7445,87.6434,87.6687,4500.0
2015-08-13 13:15:00,104.07,104.12,104.05,104.05,6500.0,87.6602,87.7024,87.6434,87.6434,6500.0
2015-08-13 13:20:00,104.09,104.15,104.06,104.09,4491.0,87.6771,87.7276,87.6518,87.6771,4491.0
2015-08-13 13:25:00,104.09,104.12,104.05,104.08,7363.0,87.6771,87.7024,87.6434,87.6687,7363.0
2015-08-13 13:30:00,104.08,104.12,104.06,104.06,16151.0,87.6687,87.7024,87.6518,87.6518,16151.0
2015-08-13 13:35:00,104.04,104.09,103.98,103.98,4317.0,87.635,87.6771,87.5844,87.5844,4317.0
2015-08-13 13:40:00,104.0,104.0,103.92,103.98,11478.0,87.6013,87.6013,87.5339,87.5844,11478.0
2015-08-13 13:45:00,104.0,104.07,104.0,104.01,7637.0,87.6013,87.6602,87.6013,87.6097,7637.0
2015-08-13 13:50:00,104.01,104.01,103.84,103.88,5450.0,87.6097,87.6097,87.4665,87.5002,5450.0
2015-08-13 13:55:00,103.9,103.92,103.81,103.91,3276.0,87.517,87.5339,87.4412,87.5255,3276.0
2015-08-13 14:00:00,103.91,104.0,103.89,103.96,4104.0,87.5255,87.6013,87.5086,87.5676,4104.0
2015-08-13 14:05:00,103.98,104.05,103.96,104.03,2728.0,87.5844,87.6434,87.5676,87.6265,2728.0
2015-08-13 14:10:00,104.03,104.07,104.0,104.05,8643.0,87.6265,87.6602,87.6013,87.6434,8643.0
2015-08-13 14:15:00,104.05,104.09,104.0,104.09,10633.0,87.6434,87.6771,87.6013,87.6771,10633.0
2015-08-13 14:20:00,104.05,104.09,104.05,104.07,4924.0,87.6434,87.6771,87.6434,87.6602,4924.0
2015-08-13 14:25:00,104.05,104.09,104.03,104.09,4017.0,87.6434,87.6771,87.6265,87.6771,4017.0
2015-08-13 14:30:00,104.1,104.15,104.1,104.15,3500.0,87.6855,87.7276,87.6855,87.7276,3500.0
2015-08-13 14:35:00,104.18,104.19,104.07,104.08,2832.0,87.7529,87.7613,87.6602,87.6687,2832.0
2015-08-13 14:40:00,104.08,104.09,103.99,104.02,5500.0,87.6687,87.6771,87.5928,87.6181,5500.0
2015-08-13 14:45:00,104.01,104.08,103.96,104.05,7113.0,87.6097,87.6687,87.5676,87.6434,7113.0
2015-08-13 14:50:00,104.04,104.09,104.01,104.04,4694.0,87.635,87.6771,87.6097,87.635,4694.0
2015-08-13 14:55:00,104.02,104.09,104.01,104.09,4218.0,87.6181,87.6771,87.6097,87.6771,4218.0
2015-08-13 15:00:00,104.08,104.1,103.99,103.99,6185.0,87.6687,87.6855,87.5928,87.5928,6185.0
2015-08-13 15:05:00,103.98,104.02,103.86,103.9,15872.0,87.5844,87.6181,87.4833,87.517,15872.0
2015-08-13 15:10:00,103.89,103.92,103.84,103.91,9132.0,87.5086,87.5339,87.4665,87.5255,9132.0
2015-08-13 15:15:00,103.87,103.96,103.85,103.87,9593.0,87.4918,87.5676,87.4749,87.4918,9593.0
2015-08-13 15:20:00,103.87,103.91,103.75,103.78,17745.0,87.4918,87.5255,87.3907,87.416,17745.0
2015-08-13 15:25:00,103.77,103.83,103.72,103.77,11053.0,87.4075,87.4581,87.3654,87.4075,11053.0
2015-08-13 15:30:00,103.77,103.78,103.6,103.63,16615.0,87.4075,87.416,87.2643,87.2896,16615.0
2015-08-13 15:35:00,103.64,103.68,103.55,103.66,19731.0,87.298,87.3317,87.2222,87.3149,19731.0
2015-08-13 15:40:00,103.67,103.67,103.52,103.58,17346.0,87.3233,87.3233,87.197,87.2475,17346.0
2015-08-13 15:45:00,103.57,103.68,103.54,103.62,40371.0,87.2391,87.3317,87.2138,87.2812,40371.0
2015-08-13 15:50:00,103.6,103.63,103.56,103.61,50069.0,87.2643,87.2896,87.2307,87.2728,50069.0
2015-08-13 15:55:00,103.61,103.64,103.46,103.54,103095.0,87.2728,87.298,87.1464,87.2138,103095.0
2015-08-14 09:30:00,103.64,103.88,103.39,103.83,19626.0,87.298,87.5002,87.0875,87.4581,19626.0
2015-08-14 09:35:00,103.88,104.13,103.86,103.98,15926.0,87.5002,87.7108,87.4833,87.5844,15926.0
2015-08-14 09:40:00,103.97,104.37,103.85,104.29,9697.0,87.576,87.9129,87.4749,87.8455,9697.0
2015-08-14 09:45:00,104.29,104.36,104.13,104.26,5050.0,87.8455,87.9045,87.7108,87.8203,5050.0
2015-08-14 09:50:00,104.31,104.42,104.3,104.3,4787.0,87.8624,87.955,87.854,87.854,4787.0
2015-08-14 09:55:00,104.29,104.48,104.2,104.38,6706.0,87.8455,88.0056,87.7697,87.9214,6706.0
2015-08-14 10:00:00,104.38,104.54,104.28,104.46,4700.0,87.9214,88.0561,87.8371,87.9887,4700.0
2015-08-14 10:05:00,104.53,104.53,104.32,104.32,2950.0,88.0477,88.0477,87.8708,87.8708,2950.0
2015-08-14 10:10:00,104.4,104.44,104.34,104.4,2900.0,87.9382,87.9719,87.8877,87.9382,2900.0
2015-08-14 10:15:00,104.4,104.42,104.26,104.32,5981.0,87.9382,87.955,87.8203,87.8708,5981.0
2015-08-14 10:20:00,104.32,104.4,104.2,104.4,8600.0,87.8708,87.9382,87.7697,87.9382,8600.0
2015-08-14 10:25:00,104.39,104.41,104.12,104.14,7300.0,87.9298,87.9466,87.7024,87.7192,7300.0
2015-08-14 10:30:00,104.15,104.23,104.06,104.08,6786.0,87.7276,87.795,87.6518,87.6687,6786.0
2015-08-14 10:35:00,104.07,104.08,103.85,103.9,10250.0,87.6602,87.6687,87.4749,87.517,10250.0
2015-08-14 10:40:00,103.94,104.0,103.87,103.95,12510.0,87.5507,87.6013,87.4918,87.5592,12510.0
2015-08-14 10:45:00,103.92,103.92,103.79,103.79,6030.0,87.5339,87.5339,87.4244,87.4244,6030.0
2015-08-14 10:50:00,103.79,103.92,103.75,103.88,7856.0,87.4244,87.5339,87.3907,87.5002,7856.0
2015-08-14 10:55:00,103.9,104.07,103.88,104.07,5634.0,87.517,87.6602,87.5002,87.6602,5634.0
2015-08-14 11:00:00,104.06,104.16,104.04,104.12,7286.0,87.6518,87.736,87.635,87.7024,7286.0
2015-08-14 11:05:00,104.09,104.09,103.89,103.94,11284.0,87.6771,87.6771,87.5086,87.5507,11284.0
2015-08-14 11:10:00,103.92,103.99,103.86,103.92,4850.0,87.5339,87.5928,87.4833,87.5339,4850.0
2015-08-14 11:15:00,103.91,103.95,103.79,103.94,8317.0,87.5255,87.5592,87.4244,87.5507,8317.0
2015-08-14 11:20:00,103.94,104.15,103.9,104.13,15391.0,87.5507,87.7276,87.517,87.7108,15391.0
2015-08-14 11:25:00,104.1,104.14,104.03,104.03,7408.0,87.6855,87.7192,87.6265,87.6265,7408.0
2015-08-14 11:30:00,104.03,104.17,103.99,104.17,16341.0,87.6265,87.7445,87.5928,87.7445,16341.0
2015-08-14 11:35:00,104.17,104.36,104.11,104.36,9536.0,87.7445,87.9045,87.6939,87.9045,9536.0
2015-08-14 11:40:00,104.34,104.43,104.32,104.37,9261.0,87.8877,87.9635,87.8708,87.9129,9261.0
2015-08-14 11:45:00,104.37,104.37,104.24,104.24,9044.0,87.9129,87.9129,87.8034,87.8034,9044.0
2015-08-14 11:50:00,104.24,104.3,104.22,104.22,8767.0,87.8034,87.854,87.7866,87.7866,8767.0
2015-08-14 11:55:00,104.21,104.27,104.17,104.25,8201.0,87.7782,87.8287,87.7445,87.8119,8201.0
2015-08-14 12:00:00,104.26,104.32,104.23,104.31,9118.0,87.8203,87.8708,87.795,87.8624,9118.0
2015-08-14 12:05:00,104.32,104.34,104.21,104.24,10732.0,87.8708,87.8877,87.7782,87.8034,10732.0
2015-08-14 12:10:00,104.25,104.33,104.2,104.23,6296.0,87.8119,87.8792,87.7697,87.795,6296.0
2015-08-14 12:15:00,104.22,104.35,104.22,104.29,8545.0,87.7866,87.8961,87.7866,87.8455,8545.0
2015-08-14 12:20:00,104.32,104.33,104.23,104.28,6947.0,87.8708,87.8792,87.795,87.8371,6947.0
2015-08-14 12:25:00,104.32,104.44,104.28,104.44,9338.0,87.8708,87.9719,87.8371,87.9719,9338.0
2015-08-14 12:30:00,104.43,104.51,104.38,104.51,8458.0,87.9635,88.0309,87.9214,88.0309,8458.0
2015-08-14 12:35:00,104.48,104.5,104.41,104.41,9293.0,88.0056,88.0224,87.9466,87.9466,9293.0
2015-08-14 12:40:00,104.4,104.48,104.4,104.44,7500.0,87.9382,88.0056,87.9382,87.9719,7500.0
2015-08-14 12:45:00,104.41,104.44,104.34,104.4,7241.0,87.9466,87.9719,87.8877,87.9382,7241.0
2015-08-14 12:50:00,104.38,104.47,104.37,104.41,6200.0,87.9214,87.9972,87.9129,87.9466,6200.0
2015-08-14 12:55:00,104.41,104.59,104.38,104.58,8328.0,87.9466,88.0982,87.9214,88.0898,8328.0
2015-08-14 13:00:00,104.53,104.55,104.47,104.48,4200.0,88.0477,88.0645,87.9972,88.0056,4200.0
2015-08-14 13:05:00,104.51,104.6,104.49,104.57,6288.0,88.0309,88.1067,88.014,88.0814,6288.0
2015-08-14 13:10:00,104.53,104.71,104.52,104.68,7954.0,88.0477,88.1993,88.0393,88.174,7954.0
2015-08-14 13:15:00,104.72,104.8,104.68,104.69,9010.0,88.2077,88.2751,88.174,88.1825,9010.0
2015-08-14 13:20:00,104.7,104.71,104.54,104.64,12779.0,88.1909,88.1993,88.0561,88.1404,12779.0
2015-08-14 13:25:00,104.6,104.68,104.54,104.59,11700.0,88.1067,88.174,88.0561,88.0982,11700.0
2015-08-14 13:30:00,104.6,104.69,104.58,104.65,6902.0,88.1067,88.1825,88.0898,88.1488,6902.0
2015-08-14 13:35:00,104.6,104.6,104.55,104.58,7500.0,88.1067,88.1067,88.0645,88.0898,7500.0
2015-08-14 13:40:00,104.55,104.75,104.55,104.71,5796.0,88.0645,88.233,88.0645,88.1993,5796.0
2015-08-14 13:45:00,104.67,104.68,104.5,104.5,3600.0,88.1656,88.174,88.0224,88.0224,3600.0
2015-08-14 13:50:00,104.5,104.67,104.5,104.54,8302.0,88.0224,88.1656,88.0224,88.0561,8302.0
2015-08-14 13:55:00,104.55,104.6,104.5,104.56,4630.0,88.0645,88.1067,88.0224,88.073,4630.0
2015-08-14 14:00:00,104.55,104.63,104.48,104.53,6760.0,88.0645,88.1319,88.0056,88.0477,6760.0
2015-08-14 14:05:00,104.52,104.52,104.39,104.48,8889.0,88.0393,88.0393,87.9298,88.0056,8889.0
2015-08-14 14:10:00,104.48,104.52,104.46,104.5,10001.0,88.0056,88.0393,87.9887,88.0224,10001.0
2015-08-14 14:15:00,104.5,104.51,104.41,104.42,8100.0,88.0224,88.0309,87.9466,87.955,8100.0
2015-08-14 14:20:00,104.4,104.47,104.4,104.43,9203.0,87.9382,87.9972,87.9382,87.9635,9203.0
2015-08-14 14:25:00,104.45,104.5,104.39,104.44,15617.0,87.9803,88.0224,87.9298,87.9719,15617.0
2015-08-14 14:30:00,104.43,104.53,104.4,104.53,15124.0,87.9635,88.0477,87.9382,88.0477,15124.0
2015-08-14 14:35:00,104.49,104.6,104.41,104.58,9736.0,88.014,88.1067,87.9466,88.0898,9736.0
2015-08-14 14:40:00,104.56,104.56,104.48,104.48,13326.0,88.073,88.073,88.0056,88.0056,13326.0
2015-08-14 14:45:00,104.49,104.51,104.4,104.41,10933.0,88.014,88.0309,87.9382,87.9466,10933.0
2015-08-14 14:50:00,104.4,104.47,104.39,104.45,17428.0,87.9382,87.9972,87.9298,87.9803,17428.0
2015-08-14 14:55:00,104.45,104.52,104.43,104.48,14798.0,87.9803,88.0393,87.9635,88.0056,14798.0
2015-08-14 15:00:00,104.47,104.66,104.47,104.6,11328.0,87.9972,88.1572,87.9972,88.1067,11328.0
2015-08-14 15:05:00,104.6,104.72,104.6,104.63,11606.0,88.1067,88.2077,88.1067,88.1319,11606.0
2015-08-14 15:10:00,104.61,104.68,104.61,104.64,12093.0,88.1151,88.174,88.1151,88.1404,12093.0
2015-08-14 15:15:00,104.64,104.66,104.56,104.57,14805.0,88.1404,88.1572,88.073,88.0814,14805.0
2015-08-14 15:20:00,104.58,104.61,104.54,104.59,18976.0,88.0898,88.1151,88.0561,88.0982,18976.0
2015-08-14 15:25:00,104.57,104.57,104.49,104.56,15729.0,88.0814,88.0814,88.014,88.073,15729.0
2015-08-14 15:30:00,104.56,104.61,104.52,104.52,19746.0,88.073,88.1151,88.0393,88.0393,19746.0
2015-08-14 15:35:00,104.52,104.55,104.46,104.54,25064.0,88.0393,88.0645,87.9887,88.0561,25064.0
2015-08-14 15:40:00,104.54,104.58,104.49,104.57,16450.0,88.0561,88.0898,88.014,88.0814,16450.0
2015-08-14 15:45:00,104.56,104.67,104.53,104.63,41734.0,88.073,88.1656,88.0477,88.1319,41734.0
2015-08-14 15:50:00,104.63,104.64,104.55,104.56,38179.0,88.1319,88.1404,88.0645,88.073,38179.0
2015-08-14 15:55:00,104.58,104.71,104.54,104.7,130889.0,88.0898,88.1993,88.0561,88.1909,130889.0
2015-08-17 09:30:00,104.21,104.48,103.85,104.25,39473.0,87.7782,88.0056,87.4749,87.8119,39473.0
2015-08-17 09:35:00,104.24,104.35,104.16,104.24,15977.0,87.8034,87.8961,87.736,87.8034,15977.0
2015-08-17 09:40:00,104.23,104.37,103.85,103.93,11287.0,87.795,87.9129,87.4749,87.5423,11287.0
2015-08-17 09:45:00,104.01,104.17,103.97,103.97,5220.0,87.6097,87.7445,87.576,87.576,5220.0
2015-08-17 09:50:00,103.88,104.22,103.88,104.1,18546.0,87.5002,87.7866,87.5002,87.6855,18546.0
2015-08-17 09:55:00,104.06,104.1,103.98,104.05,7200.0,87.6518,87.6855,87.5844,87.6434,7200.0
2015-08-17 10:00:00,104.03,104.26,104.0,104.22,8160.0,87.6265,87.8203,87.6013,87.7866,8160.0
2015-08-17 10:05:00,104.17,104.31,104.1,104.3,8742.0,87.7445,87.8624,87.6855,87.854,8742.0
2015-08-17 10:10:00,104.31,104.61,104.31,104.58,8488.0,87.8624,88.1151,87.8624,88.0898,8488.0
2015-08-17 10:15:00,104.63,104.92,104.63,104.92,11649.0,88.1319,88.3762,88.1319,88.3762,11649.0
2015-08-17 10:20:00,104.93,105.09,104.91,105.06,25154.0,88.3846,88.5194,88.3678,88.4941,25154.0
2015-08-17 10:25:00,105.06,105.09,104.75,104.84,30594.0,88.4941,88.5194,88.233,88.3088,30594.0
2015-08-17 10:30:00,104.85,104.94,104.78,104.78,8700.0,88.3172,88.3931,88.2583,88.2583,8700.0
2015-08-17 10:35:00,104.75,104.78,104.51,104.55,9900.0,88.233,88.2583,88.0309,88.0645,9900.0
2015-08-17 10:40:00,104.54,104.54,104.47,104.48,7901.0,88.0561,88.0561,87.9972,88.0056,7901.0
2015-08-17 10:45:00,104.5,104.74,104.49,104.74,12044.0,88.0224,88.2246,88.014,88.2246,12044.0
2015-08-17 10:50:00,104.78,104.97,104.74,104.9,10300.0,88.2583,88.4183,88.2246,88.3594,10300.0
2015-08-17 10:55:00,104.95,105.02,104.92,105.0,11562.0,88.4015,88.4604,88.3762,88.4436,11562.0
2015-08-17 11:00:00,105.04,105.07,104.9,104.93,9909.0,88.4773,88.5026,88.3594,88.3846,9909.0
2015-08-17 11:05:00,104.91,105.06,104.91,105.06,9652.0,88.3678,88.4941,88.3678,88.4941,9652.0
2015-08-17 11:10:00,105.07,105.08,104.99,105.0,8476.0,88.5026,88.511,88.4352,88.4436,8476.0
2015-08-17 11:15:00,105.0,105.0,104.71,104.76,13271.0,88.4436,88.4436,88.1993,88.2414,13271.0
2015-08-17 11:20:00,104.79,104.92,104.77,104.92,9050.0,88.2667,88.3762,88.2499,88.3762,9050.0
2015-08-17 11:25:00,104.93,105.0,104.89,105.0,6900.0,88.3846,88.4436,88.3509,88.4436,6900.0
2015-08-17 11:30:00,105.02,105.02,104.83,104.83,26600.0,88.4604,88.4604,88.3004,88.3004,26600.0
2015-08-17 11:35:00,104.83,104.9,104.81,104.83,7525.0,88.3004,88.3594,88.2836,88.3004,7525.0
2015-08-17 11:40:00,104.84,104.94,104.74,104.74,15612.0,88.3088,88.3931,88.2246,88.2246,15612.0
2015-08-17 11:45:00,104.73,104.9,104.73,104.86,9053.0,88.2162,88.3594,88.2162,88.3257,9053.0
2015-08-17 11:50:00,104.86,104.87,104.65,104.66,8522.0,88.3257,88.3341,88.1488,88.1572,8522.0
2015-08-17 11:55:00,104.67,104.71,104.64,104.71,10063.0,88.1656,88.1993,88.1404,88.1993,10063.0
2015-08-17 12:00:00,104.7,104.73,104.57,104.7,52401.0,88.1909,88.2162,88.0814,88.1909,52401.0
2015-08-17 12:05:00,104.72,104.85,104.72,104.84,9052.0,88.2077,88.3172,88.2077,88.3088,9052.0
2015-08-17 12:10:00,104.84,104.86,104.79,104.84,14640.0,88.3088,88.3257,88.2667,88.3088,14640.0
2015-08-17 12:15:00,104.84,104.84,104.72,104.72,6924.0,88.3088,88.3088,88.2077,88.2077,6924.0
2015-08-17 12:20:00,104.73,104.8,104.7,104.76,8634.0,88.2162,88.2751,88.1909,88.2414,8634.0
2015-08-17 12:25:00,104.75,104.75,104.54,104.54,7922.0,88.233,88.233,88.0561,88.0561,7922.0
2015-08-17 12:30:00,104.54,104.63,104.52,104.58,61850.0,88.0561,88.1319,88.0393,88.0898,61850.0
2015-08-17 12:35:00,104.6,104.63,104.54,104.63,5425.0,88.1067,88.1319,88.0561,88.1319,5425.0
2015-08-17 12:40:00,104.67,104.7,104.63,104.68,3514.0,88.1656,88.1909,88.1319,88.174,3514.0
2015-08-17 12:45:00,104.68,104.69,104.62,104.64,6000.0,88.174,88.1825,88.1235,88.1404,6000.0
2015-08-17 12:50:00,104.65,104.65,104.55,104.61,12783.0,88.1488,88.1488,88.0645,88.1151,12783.0
2015-08-17 12:55:00,104.57,104.61,104.57,104.61,11467.0,88.0814,88.1151,88.0814,88.1151,11467.0
2015-08-17 13:00:00,104.6,104.68,104.6,104.63,10398.0,88.1067,88.174,88.1067,88.1319,10398.0
2015-08-17 13:05:00,104.65,104.66,104.61,104.65,5203.0,88.1488,88.1572,88.1151,88.1488,5203.0
2015-08-17 13:10:00,104.65,104.7,104.63,104.64,12925.0,88.1488,88.1909,88.1319,88.1404,12925.0
2015-08-17 13:15:00,104.66,104.67,104.6,104.62,8381.0,88.1572,88.1656,88.1067,88.1235,8381.0
2015-08-17 13:20:00,104.62,104.66,104.59,104.65,10045.0,88.1235,88.1572,88.0982,88.1488,10045.0
2015-08-17 13:25:00,104.63,104.64,104.59,104.61,9623.0,88.1319,88.1404,88.0982,88.1151,9623.0
2015-08-17 13:30:00,104.61,104.64,104.59,104.64,16495.0,88.1151,88.1404,88.0982,88.1404,16495.0
2015-08-17 13:35:00,104.64,104.64,104.58,104.62,22404.0,88.1404,88.1404,88.0898,88.1235,22404.0
2015-08-17 13:40:00,104.61,104.66,104.61,104.63,12577.0,88.1151,88.1572,88.1151,88.1319,12577.0
2015-08-17 13:45:00,104.63,104.65,104.59,104.61,10387.0,88.1319,88.1488,88.0982,88.1151,10387.0
2015-08-17 13:50:00,104.61,104.63,104.53,104.55,16441.0,88.1151,88.1319,88.0477,88.0645,16441.0
2015-08-17 13:55:00,104.56,104.56,104.5,104.51,18402.0,88.073,88.073,88.0224,88.0309,18402.0
2015-08-17 14:00:00,104.52,104.57,104.51,104.54,13052.0,88.0393,88.0814,88.0309,88.0561,13052.0
2015-08-17 14:05:00,104.55,104.59,104.5,104.56,18315.0,88.0645,88.0982,88.0224,88.073,18315.0
2015-08-17 14:10:00,104.57,104.69,104.57,104.65,4413.0,88.0814,88.1825,88.0814,88.1488,4413.0
2015-08-17 14:15:00,104.66,104.68,104.59,104.67,7660.0,88.1572,88.174,88.0982,88.1656,7660.0
2015-08-17 14:20:00,104.69,104.73,104.65,104.7,7904.0,88.1825,88.2162,88.1488,88.1909,7904.0
2015-08-17 14:25:00,104.69,104.72,104.59,104.6,11906.0,88.1825,88.2077,88.0982,88.1067,11906.0
2015-08-17 14:30:00,104.61,104.69,104.61,104.67,5900.0,88.1151,88.1825,88.1151,88.1656,5900.0
2015-08-17 14:35:00,104.69,104.72,104.67,104.71,7110.0,88.1825,88.2077,88.1656,88.1993,7110.0
2015-08-17 14:40:00,104.71,104.72,104.6,104.61,23054.0,88.1993,88.2077,88.1067,88.1151,23054.0
2015-08-17 14:45:00,104.6,104.6,104.54,104.56,11868.0,88.1067,88.1067,88.0561,88.073,11868.0
2015-08-17 14:50:00,104.55,104.56,104.47,104.48,11464.0,88.0645,88.073,87.9972,88.0056,11464.0
2015-08-17 14:55:00,104.48,104.51,104.43,104.43,12390.0,88.0056,88.0309,87.9635,87.9635,12390.0
2015-08-17 15:00:00,104.44,104.45,104.42,104.45,14163.0,87.9719,87.9803,87.955,87.9803,14163.0
2015-08-17 15:05:00,104.45,104.49,104.37,104.4,23003.0,87.9803,88.014,87.9129,87.9382,23003.0
2015-08-17 15:10:00,104.4,104.41,104.35,104.37,29220.0,87.9382,87.9466,87.8961,87.9129,29220.0
2015-08-17 15:15:00,104.37,104.38,104.2,104.2,28059.0,87.9129,87.9214,87.7697,87.7697,28059.0
2015-08-17 15:20:00,104.2,104.22,104.08,104.12,36984.0,87.7697,87.7866,87.6687,87.7024,36984.0
2015-08-17 15:25:00,104.12,104.22,104.11,104.19,14889.0,87.7024,87.7866,87.6939,87.7613,14889.0
2015-08-17 15:30:00,104.19,104.21,104.17,104.17,34503.0,87.7613,87.7782,87.7445,87.7445,34503.0
2015-08-17 15:35:00,104.16,104.21,104.14,104.19,25166.0,87.736,87.7782,87.7192,87.7613,25166.0
2015-08-17 15:40:00,104.19,104.21,104.1,104.1,30503.0,87.7613,87.7782,87.6855,87.6855,30503.0
2015-08-17 15:45:00,104.11,104.2,104.1,104.15,24721.0,87.6939,87.7697,87.6855,87.7276,24721.0
2015-08-17 15:50:00,104.15,104.17,104.13,104.14,51313.0,87.7276,87.7445,87.7108,87.7192,51313.0
2015-08-17 15:55:00,104.14,104.27,104.13,104.23,84558.0,87.7192,87.8287,87.7108,87.795,84558.0
2015-08-18 09:30:00,104.42,104.71,104.4,104.58,24504.0,87.955,88.1993,87.9382,88.0898,24504.0
2015-08-18 09:35:00,104.58,104.72,104.47,104.49,13885.0,88.0898,88.2077,87.9972,88.014,13885.0
2015-08-18 09:40:00,104.58,104.72,104.46,104.47,28821.0,88.0898,88.2077,87.9887,87.9972,28821.0
2015-08-18 09:45:00,104.47,104.69,104.46,104.69,20029.0,87.9972,88.1825,87.9887,88.1825,20029.0
2015-08-18 09:50:00,104.69,104.88,104.66,104.85,12835.0,88.1825,88.3425,88.1572,88.3172,12835.0
2015-08-18 09:55:00,104.83,105.21,104.81,105.13,18190.0,88.3004,88.6205,88.2836,88.5531,18190.0
2015-08-18 10:00:00,105.13,105.38,105.03,105.38,14428.0,88.5531,88.7637,88.4689,88.7637,14428.0
2015-08-18 10:05:00,105.34,105.41,105.19,105.41,17296.0,88.73,88.7889,88.6036,88.7889,17296.0
2015-08-18 10:10:00,105.38,105.49,105.32,105.47,17178.0,88.7637,88.8563,88.7131,88.8395,17178.0
2015-08-18 10:15:00,105.47,105.64,105.35,105.64,14360.0,88.8395,88.9827,88.7384,88.9827,14360.0
2015-08-18 10:20:00,105.65,105.69,105.56,105.65,11700.0,88.9911,89.0248,88.9153,88.9911,11700.0
2015-08-18 10:25:00,105.64,105.71,105.44,105.44,73033.0,88.9827,89.0416,88.8142,88.8142,73033.0
2015-08-18 10:30:00,105.4,105.55,105.39,105.51,20258.0,88.7805,88.9069,88.7721,88.8732,20258.0
2015-08-18 10:35:00,105.5,105.55,105.39,105.52,21618.0,88.8648,88.9069,88.7721,88.8816,21618.0
2015-08-18 10:40:00,105.55,105.55,105.37,105.51,12785.0,88.9069,88.9069,88.7553,88.8732,12785.0
2015-08-18 10:45:00,105.54,105.57,105.46,105.51,24841.0,88.8984,88.9237,88.8311,88.8732,24841.0
2015-08-18 10:50:00,105.48,105.54,105.43,105.53,14201.0,88.8479,88.8984,88.8058,88.89,14201.0
2015-08-18 10:55:00,105.52,105.57,105.47,105.52,29830.0,88.8816,88.9237,88.8395,88.8816,29830.0
2015-08-18 11:00:00,105.52,105.54,105.2,105.24,12498.0,88.8816,88.8984,88.6121,88.6457,12498.0
2015-08-18 11:05:00,105.23,105.23,105.08,105.12,13509.0,88.6373,88.6373,88.511,88.5447,13509.0
2015-08-18 11:10:00,105.09,105.1,105.01,105.03,13259.0,88.5194,88.5278,88.452,88.4689,13259.0
2015-08-18 11:15:00,105.04,105.14,105.04,105.12,15702.0,88.4773,88.5615,88.4773,88.5447,15702.0
2015-08-18 11:20:00,105.14,105.15,104.99,105.0,14333.0,88.5615,88.5699,88.4352,88.4436,14333.0
2015-08-18 11:25:00,105.0,105.14,104.95,104.95,9946.0,88.4436,88.5615,88.4015,88.4015,9946.0
2015-08-18 11:30:00,104.94,105.03,104.89,104.95,8000.0,88.3931,88.4689,88.3509,88.4015,8000.0
2015-08-18 11:35:00,104.96,105.04,104.85,104.85,7600.0,88.4099,88.4773,88.3172,88.3172,7600.0
2015-08-18 11:40:00,104.85,104.99,104.84,104.96,8822.0,88.3172,88.4352,88.3088,88.4099,8822.0
2015-08-18 11:45:00,104.96,104.98,104.91,104.91,6709.0,88.4099,88.4267,88.3678,88.3678,6709.0
2015-08-18 11:50:00,104.91,105.0,104.88,104.97,8359.0,88.3678,88.4436,88.3425,88.4183,8359.0
2015-08-18 11:55:00,105.0,105.05,104.98,105.04,5940.0,88.4436,88.4857,88.4267,88.4773,5940.0
2015-08-18 12:00:00,105.03,105.08,104.97,105.03,7707.0,88.4689,88.511,88.4183,88.4689,7707.0
2015-08-18 12:05:00,105.0,105.03,104.97,104.99,4801.0,88.4436,88.4689,88.4183,88.4352,4801.0
2015-08-18 12:10:00,104.98,104.99,104.86,104.9,5648.0,88.4267,88.4352,88.3257,88.3594,5648.0
2015-08-18 12:15:00,104.9,104.95,104.83,104.88,6631.0,88.3594,88.4015,88.3004,88.3425,6631.0
2015-08-18 12:20:00,104.88,104.96,104.85,104.96,7152.0,88.3425,88.4099,88.3172,88.4099,7152.0
2015-08-18 12:25:00,104.95,105.06,104.95,105.05,13610.0,88.4015,88.4941,88.4015,88.4857,13610.0
2015-08-18 12:30:00,105.06,105.15,105.05,105.14,9119.0,88.4941,88.5699,88.4857,88.5615,9119.0
2015-08-18 12:35:00,105.11,105.19,105.11,105.17,6925.0,88.5362,88.6036,88.5362,88.5868,6925.0
2015-08-18 12:40:00,105.17,105.17,105.08,105.14,6029.0,88.5868,88.5868,88.511,88.5615,6029.0
2015-08-18 12:45:00,105.17,105.18,105.06,105.09,5100.0,88.5868,88.5952,88.4941,88.5194,5100.0
2015-08-18 12:50:00,105.11,105.18,105.05,105.05,6040.0,88.5362,88.5952,88.4857,88.4857,6040.0
2015-08-18 12:55:00,105.03,105.03,104.85,104.88,12984.0,88.4689,88.4689,88.3172,88.3425,12984.0
2015-08-18 13:00:00,104.88,104.92,104.81,104.87,8864.0,88.3425,88.3762,88.2836,88.3341,8864.0
2015-08-18 13:05:00,104.87,104.94,104.84,104.89,5171.0,88.3341,88.3931,88.3088,88.3509,5171.0
2015-08-18 13:10:00,104.88,104.96,104.86,104.91,7561.0,88.3425,88.4099,88.3257,88.3678,7561.0
2015-08-18 13:15:00,104.9,104.95,104.86,104.88,11370.0,88.3594,88.4015,88.3257,88.3425,11370.0
2015-08-18 13:20:00,104.88,104.88,104.77,104.85,9380.0,88.3425,88.3425,88.2499,88.3172,9380.0
2015-08-18 13:25:00,104.86,104.9,104.79,104.8,11667.0,88.3257,88.3594,88.2667,88.2751,11667.0
2015-08-18 13:30:00,104.81,104.85,104.72,104.76,12462.0,88.2836,88.3172,88.2077,88.2414,12462.0
2015-08-18 13:35:00,104.78,104.82,104.71,104.78,10638.0,88.2583,88.292,88.1993,88.2583,10638.0
2015-08-18 13:40:00,104.78,104.87,104.77,104.82,8080.0,88.2583,88.3341,88.2499,88.292,8080.0
2015-08-18 13:45:00,104.82,104.86,104.71,104.72,14139.0,88.292,88.3257,88.1993,88.2077,14139.0
2015-08-18 13:50:00,104.7,104.72,104.65,104.68,18185.0,88.1909,88.2077,88.1488,88.174,18185.0
2015-08-18 13:55:00,104.68,104.73,104.66,104.73,14923.0,88.174,88.2162,88.1572,88.2162,14923.0
2015-08-18 14:00:00,104.72,104.74,104.67,104.73,14220.0,88.2077,88.2246,88.1656,88.2162,14220.0
2015-08-18 14:05:00,104.72,104.85,104.72,104.81,10642.0,88.2077,88.3172,88.2077,88.2836,10642.0
2015-08-18 14:10:00,104.81,104.9,104.81,104.9,15932.0,88.2836,88.3594,88.2836,88.3594,15932.0
2015-08-18 14:15:00,104.91,104.92,104.83,104.85,11653.0,88.3678,88.3762,88.3004,88.3172,11653.0
2015-08-18 14:20:00,104.87,104.87,104.81,104.81,16781.0,88.3341,88.3341,88.2836,88.2836,16781.0
2015-08-18 14:25:00,104.82,104.82,104.73,104.74,10007.0,88.292,88.292,88.2162,88.2246,10007.0
2015-08-18 14:30:00,104.76,104.77,104.56,104.56,19854.0,88.2414,88.2499,88.073,88.073,19854.0
2015-08-18 14:35:00,104.57,104.64,104.54,104.58,20098.0,88.0814,88.1404,88.0561,88.0898,20098.0
2015-08-18 14:40:00,104.58,104.6,104.53,104.56,15814.0,88.0898,88.1067,88.0477,88.073,15814.0
2015-08-18 14:45:00,104.55,104.65,104.53,104.65,14718.0,88.0645,88.1488,88.0477,88.1488,14718.0
2015-08-18 14:50:00,104.65,104.65,104.56,104.59,19620.0,88.1488,88.1488,88.073,88.0982,19620.0
2015-08-18 14:55:00,104.6,104.71,104.58,104.69,18283.0,88.1067,88.1993,88.0898,88.1825,18283.0
2015-08-18 15:00:00,104.69,104.72,104.66,104.7,15876.0,88.1825,88.2077,88.1572,88.1909,15876.0
2015-08-18 15:05:00,104.69,104.7,104.58,104.59,15150.0,88.1825,88.1909,88.0898,88.0982,15150.0
2015-08-18 15:10:00,104.58,104.59,104.42,104.49,89078.0,88.0898,88.0982,87.955,88.014,89078.0
2015-08-18 15:15:00,104.48,104.55,104.44,104.53,16980.0,88.0056,88.0645,87.9719,88.0477,16980.0
2015-08-18 15:20:00,104.56,104.57,104.48,104.49,24732.0,88.073,88.0814,88.0056,88.014,24732.0
2015-08-18 15:25:00,104.48,104.55,104.47,104.52,20945.0,88.0056,88.0645,87.9972,88.0393,20945.0
2015-08-18 15:30:00,104.53,104.53,104.43,104.45,19959.0,88.0477,88.0477,87.9635,87.9803,19959.0
2015-08-18 15:35:00,104.45,104.53,104.41,104.5,27802.0,87.9803,88.0477,87.9466,88.0224,27802.0
2015-08-18 15:40:00,104.49,104.5,104.43,104.45,29564.0,88.014,88.0224,87.9635,87.9803,29564.0
2015-08-18 15:45:00,104.45,104.45,104.36,104.43,49599.0,87.9803,87.9803,87.9045,87.9635,49599.0
2015-08-18 15:50:00,104.43,104.47,104.39,104.43,34994.0,87.9635,87.9972,87.9298,87.9635,34994.0
2015-08-18 15:55:00,104.44,104.67,104.43,104.53,131396.0,87.9719,88.1656,87.9635,88.0477,131396.0
2015-08-19 09:30:00,103.78,104.09,103.5,103.62,18752.0,87.416,87.6771,87.1801,87.2812,18752.0
2015-08-19 09:35:00,103.58,103.72,103.26,103.26,5440.0,87.2475,87.3654,86.978,86.978,5440.0
2015-08-19 09:40:00,103.26,103.45,103.16,103.44,10782.0,86.978,87.138,86.8937,87.1296,10782.0
2015-08-19 09:45:00,103.4,103.55,103.14,103.17,16550.0,87.0959,87.2222,86.8769,86.9021,16550.0
2015-08-19 09:50:00,103.12,103.34,103.11,103.18,71154.0,86.86,87.0453,86.8516,86.9106,71154.0
2015-08-19 09:55:00,103.16,103.26,102.88,103.0,9464.0,86.8937,86.978,86.6579,86.759,9464.0
2015-08-19 10:00:00,102.94,103.4,102.94,103.26,18001.0,86.7084,87.0959,86.7084,86.978,18001.0
2015-08-19 10:05:00,103.27,103.41,103.22,103.39,25848.0,86.9864,87.1043,86.9443,87.0875,25848.0
2015-08-19 10:10:00,103.44,103.6,103.43,103.51,14905.0,87.1296,87.2643,87.1211,87.1885,14905.0
2015-08-19 10:15:00,103.52,103.53,103.38,103.41,19231.0,87.197,87.2054,87.079,87.1043,19231.0
2015-08-19 10:20:00,103.38,103.38,103.2,103.24,39229.0,87.079,87.079,86.9274,86.9611,39229.0
2015-08-19 10:25:00,103.25,103.26,103.05,103.06,18191.0,86.9695,86.978,86.8011,86.8095,18191.0
2015-08-19 10:30:00,103.06,103.08,102.9,102.9,49186.0,86.8095,86.8263,86.6747,86.6747,49186.0
2015-08-19 10:35:00,102.9,102.92,102.67,102.67,22502.0,86.6747,86.6916,86.481,86.481,22502.0
2015-08-19 10:40:00,102.68,102.76,102.6,102.6,28087.0,86.4894,86.5568,86.422,86.422,28087.0
2015-08-19 10:45:00,102.63,102.65,102.41,102.65,29506.0,86.4473,86.4641,86.262,86.4641,29506.0
2015-08-19 10:50:00,102.66,102.76,102.55,102.55,26913.0,86.4726,86.5568,86.3799,86.3799,26913.0
2015-08-19 10:55:00,102.58,102.63,102.5,102.63,19158.0,86.4052,86.4473,86.3378,86.4473,19158.0
2015-08-19 11:00:00,102.61,102.86,102.61,102.8,22636.0,86.4304,86.641,86.4304,86.5905,22636.0
2015-08-19 11:05:00,102.81,102.82,102.7,102.74,15600.0,86.5989,86.6073,86.5063,86.5399,15600.0
2015-08-19 11:10:00,102.72,102.74,102.67,102.67,12073.0,86.5231,86.5399,86.481,86.481,12073.0
2015-08-19 11:15:00,102.67,102.67,102.54,102.59,17650.0,86.481,86.481,86.3715,86.4136,17650.0
2015-08-19 11:20:00,102.61,102.66,102.57,102.63,9691.0,86.4304,86.4726,86.3968,86.4473,9691.0
2015-08-19 11:25:00,102.63,102.63,102.49,102.5,40617.0,86.4473,86.4473,86.3294,86.3378,40617.0
2015-08-19 11:30:00,102.48,102.48,102.38,102.38,21066.0,86.3209,86.3209,86.2367,86.2367,21066.0
2015-08-19 11:35:00,102.37,102.6,102.37,102.6,20822.0,86.2283,86.422,86.2283,86.422,20822.0
2015-08-19 11:40:00,102.61,102.62,102.41,102.41,16907.0,86.4304,86.4389,86.262,86.262,16907.0
2015-08-19 11:45:00,102.42,102.43,102.24,102.26,23233.0,86.2704,86.2788,86.1188,86.1356,23233.0
2015-08-19 11:50:00,102.26,102.43,102.23,102.41,15522.0,86.1356,86.2788,86.1104,86.262,15522.0
2015-08-19 11:55:00,102.4,102.47,102.38,102.43,23303.0,86.2536,86.3125,86.2367,86.2788,23303.0
2015-08-19 12:00:00,102.44,102.47,102.39,102.42,30052.0,86.2873,86.3125,86.2451,86.2704,30052.0
2015-08-19 12:05:00,102.42,102.51,102.42,102.5,9022.0,86.2704,86.3462,86.2704,86.3378,9022.0
2015-08-19 12:10:00,102.54,102.57,102.35,102.36,13737.0,86.3715,86.3968,86.2114,86.2199,13737.0
2015-08-19 12:15:00,102.36,102.36,102.21,102.22,14716.0,86.2199,86.2199,86.0935,86.1019,14716.0
2015-08-19 12:20:00,102.21,102.33,102.15,102.31,15413.0,86.0935,86.1946,86.043,86.1778,15413.0
2015-08-19 12:25:00,102.29,102.29,102.19,102.27,11873.0,86.1609,86.1609,86.0767,86.1441,11873.0
2015-08-19 12:30:00,102.27,102.3,102.22,102.27,18771.0,86.1441,86.1693,86.1019,86.1441,18771.0
2015-08-19 12:35:00,102.31,102.5,102.3,102.48,16056.0,86.1778,86.3378,86.1693,86.3209,16056.0
2015-08-19 12:40:00,102.48,102.53,102.42,102.42,23075.0,86.3209,86.3631,86.2704,86.2704,23075.0
2015-08-19 12:45:00,102.43,102.43,102.33,102.36,14730.0,86.2788,86.2788,86.1946,86.2199,14730.0
2015-08-19 12:50:00,102.36,102.5,102.32,102.48,42206.0,86.2199,86.3378,86.1862,86.3209,42206.0
2015-08-19 12:55:00,102.5,102.56,102.39,102.56,16373.0,86.3378,86.3883,86.2451,86.3883,16373.0
2015-08-19 13:00:00,102.53,102.61,102.41,102.51,24775.0,86.3631,86.4304,86.262,86.3462,24775.0
2015-08-19 13:05:00,102.49,102.56,102.46,102.47,19896.0,86.3294,86.3883,86.3041,86.3125,19896.0
2015-08-19 13:10:00,102.46,102.59,102.46,102.51,24517.0,86.3041,86.4136,86.3041,86.3462,24517.0
2015-08-19 13:15:00,102.51,102.53,102.4,102.43,21478.0,86.3462,86.3631,86.2536,86.2788,21478.0
2015-08-19 13:20:00,102.43,102.65,102.42,102.61,16411.0,86.2788,86.4641,86.2704,86.4304,16411.0
2015-08-19 13:25:00,102.63,102.63,102.44,102.47,13569.0,86.4473,86.4473,86.2873,86.3125,13569.0
2015-08-19 13:30:00,102.45,102.51,102.4,102.4,13906.0,86.2957,86.3462,86.2536,86.2536,13906.0
2015-08-19 13:35:00,102.4,102.53,102.29,102.45,19258.0,86.2536,86.3631,86.1609,86.2957,19258.0
2015-08-19 13:40:00,102.47,102.68,102.47,102.62,20790.0,86.3125,86.4894,86.3125,86.4389,20790.0
2015-08-19 13:45:00,102.62,103.04,102.52,102.86,25917.0,86.4389,86.7926,86.3546,86.641,25917.0
2015-08-19 13:50:00,102.8,102.84,102.6,102.79,41317.0,86.5905,86.6242,86.422,86.5821,41317.0
2015-08-19 13:55:00,102.76,102.76,102.61,102.7,10115.0,86.5568,86.5568,86.4304,86.5063,10115.0
2015-08-19 14:00:00,102.7,103.01,102.7,102.91,13935.0,86.5063,86.7674,86.5063,86.6831,13935.0
2015-08-19 14:05:00,102.9,103.25,102.87,103.12,27620.0,86.6747,86.9695,86.6495,86.86,27620.0
2015-08-19 14:10:00,103.09,103.55,103.08,103.36,31892.0,86.8348,87.2222,86.8263,87.0622,31892.0
2015-08-19 14:15:00,103.33,103.37,103.11,103.2,12478.0,87.0369,87.0706,86.8516,86.9274,12478.0
2015-08-19 14:20:00,103.23,103.27,103.06,103.08,28644.0,86.9527,86.9864,86.8095,86.8263,28644.0
2015-08-19 14:25:00,103.08,103.15,102.84,102.92,30730.0,86.8263,86.8853,86.6242,86.6916,30730.0
2015-08-19 14:30:00,102.89,102.9,102.73,102.75,21909.0,86.6663,86.6747,86.5315,86.5484,21909.0
2015-08-19 14:35:00,102.78,102.92,102.74,102.79,30203.0,86.5736,86.6916,86.5399,86.5821,30203.0
2015-08-19 14:40:00,102.79,102.9,102.75,102.81,18647.0,86.5821,86.6747,86.5484,86.5989,18647.0
2015-08-19 14:45:00,102.82,102.84,102.68,102.79,16186.0,86.6073,86.6242,86.4894,86.5821,16186.0
2015-08-19 14:50:00,102.78,102.78,102.6,102.61,16363.0,86.5736,86.5736,86.422,86.4304,16363.0
2015-08-19 14:55:00,102.6,102.63,102.3,102.38,35480.0,86.422,86.4473,86.1693,86.2367,35480.0
2015-08-19 15:00:00,102.37,102.44,102.2,102.35,22020.0,86.2283,86.2873,86.0851,86.2114,22020.0
2015-08-19 15:05:00,102.35,102.61,102.35,102.55,20802.0,86.2114,86.4304,86.2114,86.3799,20802.0
2015-08-19 15:10:00,102.55,102.57,102.44,102.5,24905.0,86.3799,86.3968,86.2873,86.3378,24905.0
2015-08-19 15:15:00,102.5,102.52,102.34,102.44,26285.0,86.3378,86.3546,86.203,86.2873,26285.0
2015-08-19 15:20:00,102.45,102.59,102.4,102.58,50060.0,86.2957,86.4136,86.2536,86.4052,50060.0
2015-08-19 15:25:00,102.59,102.74,102.56,102.7,31928.0,86.4136,86.5399,86.3883,86.5063,31928.0
2015-08-19 15:30:00,102.72,102.82,102.68,102.7,28026.0,86.5231,86.6073,86.4894,86.5063,28026.0
2015-08-19 15:35:00,102.69,102.71,102.46,102.51,26280.0,86.4978,86.5147,86.3041,86.3462,26280.0
2015-08-19 15:40:00,102.48,102.72,102.44,102.7,25900.0,86.3209,86.5231,86.2873,86.5063,25900.0
2015-08-19 15:45:00,102.68,102.79,102.65,102.7,28639.0,86.4894,86.5821,86.4641,86.5063,28639.0
2015-08-19 15:50:00,102.7,102.84,102.64,102.75,43385.0,86.5063,86.6242,86.4557,86.5484,43385.0
2015-08-19 15:55:00,102.75,102.75,102.5,102.52,70749.0,86.5484,86.5484,86.3378,86.3546,70749.0
2015-08-20 09:30:00,101.91,102.4,101.71,101.88,26287.0,85.8408,86.2536,85.6724,85.8156,26287.0
2015-08-20 09:35:00,101.88,102.05,101.65,101.86,5695.0,85.8156,85.9587,85.6218,85.7987,5695.0
2015-08-20 09:40:00,101.92,102.18,101.75,102.01,12892.0,85.8492,86.0682,85.7061,85.9251,12892.0
2015-08-20 09:45:00,101.99,101.99,101.46,101.78,9659.0,85.9082,85.9082,85.4618,85.7313,9659.0
2015-08-20 09:50:00,101.73,101.97,101.7,101.85,28997.0,85.6892,85.8914,85.6639,85.7903,28997.0
2015-08-20 09:55:00,101.81,101.81,101.47,101.56,10795.0,85.7566,85.7566,85.4702,85.546,10795.0
2015-08-20 10:00:00,101.64,101.71,101.44,101.55,17410.0,85.6134,85.6724,85.4449,85.5376,17410.0
2015-08-20 10:05:00,101.49,101.62,101.42,101.53,35454.0,85.487,85.5966,85.4281,85.5207,35454.0
2015-08-20 10:10:00,101.54,101.55,101.21,101.27,50879.0,85.5292,85.5376,85.2512,85.3017,50879.0
2015-08-20 10:15:00,101.27,101.27,101.07,101.08,11155.0,85.3017,85.3017,85.1333,85.1417,11155.0
2015-08-20 10:20:00,101.1,101.12,100.9,100.95,20768.0,85.1585,85.1754,84.9901,85.0322,20768.0
2015-08-20 10:25:00,100.96,101.02,100.82,100.91,17448.0,85.0406,85.0912,84.9227,84.9985,17448.0
2015-08-20 10:30:00,100.92,100.97,100.8,100.97,9767.0,85.0069,85.049,84.9058,85.049,9767.0
2015-08-20 10:35:00,100.95,101.21,100.91,101.14,16819.0,85.0322,85.2512,84.9985,85.1922,16819.0
2015-08-20 10:40:00,101.12,101.13,100.9,100.98,26338.0,85.1754,85.1838,84.9901,85.0575,26338.0
2015-08-20 10:45:00,100.95,101.21,100.93,101.17,11618.0,85.0322,85.2512,85.0153,85.2175,11618.0
2015-08-20 10:50:00,101.2,101.48,101.18,101.44,34768.0,85.2428,85.4786,85.2259,85.4449,34768.0
2015-08-20 10:55:00,101.4,101.4,101.16,101.2,7914.0,85.4112,85.4112,85.2091,85.2428,7914.0
2015-08-20 11:00:00,101.18,101.24,101.07,101.17,12936.0,85.2259,85.2765,85.1333,85.2175,12936.0
2015-08-20 11:05:00,101.17,101.17,100.96,100.99,9936.0,85.2175,85.2175,85.0406,85.0659,9936.0
2015-08-20 11:10:00,100.98,101.0,100.81,100.87,15305.0,85.0575,85.0743,84.9143,84.9648,15305.0
2015-08-20 11:15:00,100.87,100.95,100.85,100.92,5900.0,84.9648,85.0322,84.948,85.0069,5900.0
2015-08-20 11:20:00,100.91,101.05,100.89,101.05,20982.0,84.9985,85.1164,84.9817,85.1164,20982.0
2015-08-20 11:25:00,101.09,101.15,101.06,101.06,12513.0,85.1501,85.2007,85.1249,85.1249,12513.0
2015-08-20 11:30:00,101.05,101.15,101.04,101.09,5758.0,85.1164,85.2007,85.108,85.1501,5758.0
2015-08-20 11:35:00,101.08,101.18,101.07,101.08,12357.0,85.1417,85.2259,85.1333,85.1417,12357.0
2015-08-20 11:40:00,101.07,101.13,101.03,101.03,10435.0,85.1333,85.1838,85.0996,85.0996,10435.0
2015-08-20 11:45:00,101.08,101.08,101.0,101.04,11507.0,85.1417,85.1417,85.0743,85.108,11507.0
2015-08-20 11:50:00,101.01,101.01,100.85,100.99,10156.0,85.0827,85.0827,84.948,85.0659,10156.0
2015-08-20 11:55:00,101.01,101.18,101.01,101.15,30815.0,85.0827,85.2259,85.0827,85.2007,30815.0
2015-08-20 12:00:00,101.17,101.17,100.97,100.97,6550.0,85.2175,85.2175,85.049,85.049,6550.0
2015-08-20 12:05:00,100.97,101.16,100.92,101.15,6400.0,85.049,85.2091,85.0069,85.2007,6400.0
2015-08-20 12:10:00,101.18,101.18,101.05,101.05,10177.0,85.2259,85.2259,85.1164,85.1164,10177.0
2015-08-20 12:15:00,101.04,101.05,100.89,101.04,8732.0,85.108,85.1164,84.9817,85.108,8732.0
2015-08-20 12:20:00,101.03,101.05,100.82,100.84,13654.0,85.0996,85.1164,84.9227,84.9395,13654.0
2015-08-20 12:25:00,100.82,100.87,100.73,100.87,13917.0,84.9227,84.9648,84.8469,84.9648,13917.0
2015-08-20 12:30:00,100.84,100.92,100.69,100.75,24373.0,84.9395,85.0069,84.8132,84.8637,24373.0
2015-08-20 12:35:00,100.75,100.84,100.71,100.71,17013.0,84.8637,84.9395,84.83,84.83,17013.0
2015-08-20 12:40:00,100.71,100.71,100.44,100.5,23698.0,84.83,84.83,84.6026,84.6532,23698.0
2015-08-20 12:45:00,100.49,100.56,100.36,100.56,16681.0,84.6447,84.7037,84.5352,84.7037,16681.0
2015-08-20 12:50:00,100.56,100.58,100.35,100.41,27133.0,84.7037,84.7205,84.5268,84.5773,27133.0
2015-08-20 12:55:00,100.4,100.43,100.18,100.41,16646.0,84.5689,84.5942,84.3836,84.5773,16646.0
2015-08-20 13:00:00,100.39,100.44,100.34,100.38,12995.0,84.5605,84.6026,84.5184,84.5521,12995.0
2015-08-20 13:05:00,100.38,100.5,100.38,100.44,15491.0,84.5521,84.6532,84.5521,84.6026,15491.0
2015-08-20 13:10:00,100.44,100.45,100.33,100.45,18581.0,84.6026,84.611,84.51,84.611,18581.0
2015-08-20 13:15:00,100.44,100.68,100.44,100.68,9750.0,84.6026,84.8048,84.6026,84.8048,9750.0
2015-08-20 13:20:00,100.7,100.78,100.65,100.68,19439.0,84.8216,84.889,84.7795,84.8048,19439.0
2015-08-20 13:25:00,100.69,100.85,100.63,100.79,13290.0,84.8132,84.948,84.7627,84.8974,13290.0
2015-08-20 13:30:00,100.79,100.9,100.73,100.76,5803.0,84.8974,84.9901,84.8469,84.8722,5803.0
2015-08-20 13:35:00,100.81,100.83,100.71,100.74,12512.0,84.9143,84.9311,84.83,84.8553,12512.0
2015-08-20 13:40:00,100.72,100.72,100.6,100.71,11270.0,84.8385,84.8385,84.7374,84.83,11270.0
2015-08-20 13:45:00,100.72,100.77,100.62,100.73,13177.0,84.8385,84.8806,84.7542,84.8469,13177.0
2015-08-20 13:50:00,100.75,100.81,100.68,100.77,16349.0,84.8637,84.9143,84.8048,84.8806,16349.0
2015-08-20 13:55:00,100.78,100.83,100.75,100.82,10093.0,84.889,84.9311,84.8637,84.9227,10093.0
2015-08-20 14:00:00,100.82,100.82,100.67,100.7,15105.0,84.9227,84.9227,84.7963,84.8216,15105.0
2015-08-20 14:05:00,100.72,100.72,100.56,100.57,13522.0,84.8385,84.8385,84.7037,84.7121,13522.0
2015-08-20 14:10:00,100.58,100.65,100.55,100.57,18348.0,84.7205,84.7795,84.6953,84.7121,18348.0
2015-08-20 14:15:00,100.59,100.61,100.45,100.54,23885.0,84.729,84.7458,84.611,84.6868,23885.0
2015-08-20 14:20:00,100.55,100.69,100.54,100.6,14363.0,84.6953,84.8132,84.6868,84.7374,14363.0
2015-08-20 14:25:00,100.6,100.61,100.45,100.45,11361.0,84.7374,84.7458,84.611,84.611,11361.0
2015-08-20 14:30:00,100.45,100.48,100.32,100.35,16721.0,84.611,84.6363,84.5015,84.5268,16721.0
2015-08-20 14:35:00,100.39,100.49,100.38,100.45,14878.0,84.5605,84.6447,84.5521,84.611,14878.0
2015-08-20 14:40:00,100.44,100.47,100.15,100.22,38889.0,84.6026,84.6279,84.3583,84.4173,38889.0
2015-08-20 14:45:00,100.23,100.23,100.01,100.05,32031.0,84.4257,84.4257,84.2404,84.2741,32031.0
2015-08-20 14:50:00,100.02,100.31,99.99,100.18,51402.0,84.2488,84.4931,84.2236,84.3836,51402.0
2015-08-20 14:55:00,100.22,100.27,100.11,100.2,18872.0,84.4173,84.4594,84.3246,84.4005,18872.0
2015-08-20 15:00:00,100.21,100.3,100.12,100.25,22596.0,84.4089,84.4847,84.3331,84.4426,22596.0
2015-08-20 15:05:00,100.28,100.34,100.24,100.34,24289.0,84.4678,84.5184,84.4341,84.5184,24289.0
2015-08-20 15:10:00,100.34,100.39,100.23,100.31,20690.0,84.5184,84.5605,84.4257,84.4931,20690.0
2015-08-20 15:15:00,100.29,100.36,100.2,100.27,29129.0,84.4763,84.5352,84.4005,84.4594,29129.0
2015-08-20 15:20:00,100.26,100.38,100.25,100.36,16405.0,84.451,84.5521,84.4426,84.5352,16405.0
2015-08-20 15:25:00,100.38,100.46,100.32,100.44,37380.0,84.5521,84.6195,84.5015,84.6026,37380.0
2015-08-20 15:30:00,100.45,100.54,100.41,100.43,28900.0,84.611,84.6868,84.5773,84.5942,28900.0
2015-08-20 15:35:00,100.42,100.42,100.21,100.25,52694.0,84.5858,84.5858,84.4089,84.4426,52694.0
2015-08-20 15:40:00,100.23,100.34,100.12,100.33,33116.0,84.4257,84.5184,84.3331,84.51,33116.0
2015-08-20 15:45:00,100.31,100.31,100.1,100.14,62088.0,84.4931,84.4931,84.3162,84.3499,62088.0
2015-08-20 15:50:00,100.14,100.14,100.01,100.03,62236.0,84.3499,84.3499,84.2404,84.2573,62236.0
2015-08-20 15:55:00,100.03,100.05,99.91,99.91,136889.0,84.2573,84.2741,84.1562,84.1562,136889.0
2015-08-21 09:30:00,98.56,99.31,97.73,98.21,152745.0,83.0191,83.6508,82.3199,82.7242,152745.0
2015-08-21 09:35:00,98.2,98.79,98.2,98.77,11476.0,82.7158,83.2128,82.7158,83.1959,11476.0
2015-08-21 09:40:00,98.73,98.73,98.46,98.55,7740.0,83.1622,83.1622,82.9348,83.0106,7740.0
2015-08-21 09:45:00,98.47,98.65,98.3,98.49,15276.0,82.9432,83.0949,82.8,82.9601,15276.0
2015-08-21 09:50:00,98.48,98.55,98.25,98.55,15644.0,82.9517,83.0106,82.7579,83.0106,15644.0
2015-08-21 09:55:00,98.53,98.67,98.4,98.59,19203.0,82.9938,83.1117,82.8843,83.0443,19203.0
2015-08-21 10:00:00,98.64,98.85,98.58,98.76,46189.0,83.0864,83.2633,83.0359,83.1875,46189.0
2015-08-21 10:05:00,98.79,99.18,98.79,99.03,33229.0,83.2128,83.5413,83.2128,83.4149,33229.0
2015-08-21 10:10:00,99.0,99.06,98.9,98.94,14002.0,83.3897,83.4402,83.3054,83.3391,14002.0
2015-08-21 10:15:00,98.95,99.11,98.95,99.08,27075.0,83.3476,83.4823,83.3476,83.4571,27075.0
2015-08-21 10:20:00,99.04,99.19,99.04,99.13,8156.0,83.4234,83.5497,83.4234,83.4992,8156.0
2015-08-21 10:25:00,99.1,99.14,99.04,99.05,14253.0,83.4739,83.5076,83.4234,83.4318,14253.0
2015-08-21 10:30:00,99.02,99.07,98.8,98.81,8663.0,83.4065,83.4486,83.2212,83.2296,8663.0
2015-08-21 10:35:00,98.85,98.85,98.54,98.59,15104.0,83.2633,83.2633,83.0022,83.0443,15104.0
2015-08-21 10:40:00,98.59,98.74,98.59,98.61,27598.0,83.0443,83.1707,83.0443,83.0612,27598.0
2015-08-21 10:45:00,98.6,98.61,98.39,98.42,9993.0,83.0527,83.0612,82.8759,82.9011,9993.0
2015-08-21 10:50:00,98.42,98.51,98.37,98.41,20218.0,82.9011,82.9769,82.859,82.8927,20218.0
2015-08-21 10:55:00,98.42,98.45,98.2,98.34,17403.0,82.9011,82.9264,82.7158,82.8337,17403.0
2015-08-21 11:00:00,98.36,98.36,98.22,98.25,12113.0,82.8506,82.8506,82.7327,82.7579,12113.0
2015-08-21 11:05:00,98.24,98.3,98.18,98.25,14446.0,82.7495,82.8,82.699,82.7579,14446.0
2015-08-21 11:10:00,98.21,98.23,97.96,98.18,15988.0,82.7242,82.7411,82.5137,82.699,15988.0
2015-08-21 11:15:00,98.19,98.27,98.16,98.2,15104.0,82.7074,82.7748,82.6821,82.7158,15104.0
2015-08-21 11:20:00,98.22,98.22,97.96,98.0,12331.0,82.7327,82.7327,82.5137,82.5474,12331.0
2015-08-21 11:25:00,97.98,98.25,97.96,98.22,11971.0,82.5305,82.7579,82.5137,82.7327,11971.0
2015-08-21 11:30:00,98.17,98.36,98.15,98.15,16262.0,82.6905,82.8506,82.6737,82.6737,16262.0
2015-08-21 11:35:00,98.15,98.18,98.01,98.06,12100.0,82.6737,82.699,82.5558,82.5979,12100.0
2015-08-21 11:40:00,98.06,98.35,98.02,98.27,12898.0,82.5979,82.8422,82.5642,82.7748,12898.0
2015-08-21 11:45:00,98.3,98.38,98.23,98.38,10744.0,82.8,82.8674,82.7411,82.8674,10744.0
2015-08-21 11:50:00,98.38,98.53,98.35,98.48,34450.0,82.8674,82.9938,82.8422,82.9517,34450.0
2015-08-21 11:55:00,98.47,98.71,98.47,98.69,7962.0,82.9432,83.1454,82.9432,83.1286,7962.0
2015-08-21 12:00:00,98.66,98.8,98.52,98.71,12981.0,83.1033,83.2212,82.9854,83.1454,12981.0
2015-08-21 12:05:00,98.73,98.95,98.67,98.9,11175.0,83.1622,83.3476,83.1117,83.3054,11175.0
2015-08-21 12:10:00,98.88,98.98,98.72,98.83,18677.0,83.2886,83.3728,83.1538,83.2465,18677.0
2015-08-21 12:15:00,98.83,98.9,98.78,98.9,25762.0,83.2465,83.3054,83.2044,83.3054,25762.0
2015-08-21 12:20:00,98.91,98.91,98.77,98.84,30770.0,83.3139,83.3139,83.1959,83.2549,30770.0
2015-08-21 12:25:00,98.84,98.91,98.8,98.84,22522.0,83.2549,83.3139,83.2212,83.2549,22522.0
2015-08-21 12:30:00,98.84,98.97,98.78,98.78,12522.0,83.2549,83.3644,83.2044,83.2044,12522.0
2015-08-21 12:35:00,98.76,98.79,98.64,98.66,13414.0,83.1875,83.2128,83.0864,83.1033,13414.0
2015-08-21 12:40:00,98.61,98.61,98.36,98.52,11800.0,83.0612,83.0612,82.8506,82.9854,11800.0
2015-08-21 12:45:00,98.51,98.61,98.42,98.5,8560.0,82.9769,83.0612,82.9011,82.9685,8560.0
2015-08-21 12:50:00,98.51,98.51,98.28,98.42,10350.0,82.9769,82.9769,82.7832,82.9011,10350.0
2015-08-21 12:55:00,98.38,98.4,98.09,98.09,24277.0,82.8674,82.8843,82.6232,82.6232,24277.0
2015-08-21 13:00:00,98.04,98.25,97.98,98.04,20285.0,82.581,82.7579,82.5305,82.581,20285.0
2015-08-21 13:05:00,98.04,98.06,97.95,98.03,14932.0,82.581,82.5979,82.5052,82.5726,14932.0
2015-08-21 13:10:00,98.01,98.1,97.9,98.02,17398.0,82.5558,82.6316,82.4631,82.5642,17398.0
2015-08-21 13:15:00,97.99,98.02,97.88,97.9,17550.0,82.5389,82.5642,82.4463,82.4631,17550.0
2015-08-21 13:20:00,97.89,98.17,97.89,98.13,15852.0,82.4547,82.6905,82.4547,82.6569,15852.0
2015-08-21 13:25:00,98.14,98.26,98.0,98.24,39692.0,82.6653,82.7664,82.5474,82.7495,39692.0
2015-08-21 13:30:00,98.25,98.25,98.02,98.07,12242.0,82.7579,82.7579,82.5642,82.6063,12242.0
2015-08-21 13:35:00,98.07,98.4,98.02,98.32,26183.0,82.6063,82.8843,82.5642,82.8169,26183.0
2015-08-21 13:40:00,98.29,98.34,98.23,98.27,22611.0,82.7916,82.8337,82.7411,82.7748,22611.0
2015-08-21 13:45:00,98.25,98.28,98.06,98.06,9425.0,82.7579,82.7832,82.5979,82.5979,9425.0
2015-08-21 13:50:00,98.04,98.13,97.9,98.03,17914.0,82.581,82.6569,82.4631,82.5726,17914.0
2015-08-21 13:55:00,98.04,98.32,98.04,98.29,16232.0,82.581,82.8169,82.581,82.7916,16232.0
2015-08-21 14:00:00,98.33,98.47,98.31,98.44,13600.0,82.8253,82.9432,82.8085,82.918,13600.0
2015-08-21 14:05:00,98.43,98.57,98.28,98.54,20036.0,82.9096,83.0275,82.7832,83.0022,20036.0
2015-08-21 14:10:00,98.54,98.55,98.39,98.47,15470.0,83.0022,83.0106,82.8759,82.9432,15470.0
2015-08-21 14:15:00,98.47,98.65,98.46,98.52,29343.0,82.9432,83.0949,82.9348,82.9854,29343.0
2015-08-21 14:20:00,98.55,98.58,98.43,98.48,22746.0,83.0106,83.0359,82.9096,82.9517,22746.0
2015-08-21 14:25:00,98.48,98.53,98.44,98.5,17580.0,82.9517,82.9938,82.918,82.9685,17580.0
2015-08-21 14:30:00,98.51,98.54,98.47,98.5,14306.0,82.9769,83.0022,82.9432,82.9685,14306.0
2015-08-21 14:35:00,98.51,98.51,98.09,98.12,19439.0,82.9769,82.9769,82.6232,82.6484,19439.0
2015-08-21 14:40:00,98.14,98.15,97.99,98.05,22150.0,82.6653,82.6737,82.5389,82.5895,22150.0
2015-08-21 14:45:00,98.0,98.02,97.69,97.69,24500.0,82.5474,82.5642,82.2862,82.2862,24500.0
2015-08-21 14:50:00,97.68,97.72,97.57,97.67,22546.0,82.2778,82.3115,82.1852,82.2694,22546.0
2015-08-21 14:55:00,97.68,97.89,97.67,97.78,20638.0,82.2778,82.4547,82.2694,82.362,20638.0
2015-08-21 15:00:00,97.77,97.87,97.71,97.81,20551.0,82.3536,82.4379,82.3031,82.3873,20551.0
2015-08-21 15:05:00,97.82,97.82,97.51,97.53,17982.0,82.3957,82.3957,82.1346,82.1515,17982.0
2015-08-21 15:10:00,97.52,97.53,97.27,97.27,32492.0,82.143,82.1515,81.9325,81.9325,32492.0
2015-08-21 15:15:00,97.27,97.52,97.12,97.48,34166.0,81.9325,82.143,81.8061,82.1093,34166.0
2015-08-21 15:20:00,97.5,97.68,97.47,97.63,26727.0,82.1262,82.2778,82.1009,82.2357,26727.0
2015-08-21 15:25:00,97.63,97.65,97.46,97.53,29642.0,82.2357,82.2525,82.0925,82.1515,29642.0
2015-08-21 15:30:00,97.53,97.55,97.17,97.3,38652.0,82.1515,82.1683,81.8482,81.9577,38652.0
2015-08-21 15:35:00,97.25,97.41,97.15,97.38,38714.0,81.9156,82.0504,81.8314,82.0251,38714.0
2015-08-21 15:40:00,97.36,97.75,97.36,97.75,74648.0,82.0083,82.3368,82.0083,82.3368,74648.0
2015-08-21 15:45:00,97.75,97.75,97.35,97.55,83148.0,82.3368,82.3368,81.9998,82.1683,83148.0
2015-08-21 15:50:00,97.57,97.62,97.29,97.33,98921.0,82.1852,82.2273,81.9493,81.983,98921.0
2015-08-21 15:55:00,97.33,97.46,97.18,97.24,189758.0,81.983,82.0925,81.8567,81.9072,189758.0
2015-08-24 09:30:00,92.03,92.03,91.04,91.16,4730.0,77.5187,77.5187,76.6848,76.7859,4730.0
2015-08-24 09:35:00,91.28,92.41,91.0,91.08,93280.0,76.887,77.8388,76.6511,76.7185,93280.0
2015-08-24 09:40:00,91.13,92.79,91.02,92.69,67224.0,76.7606,78.1589,76.668,78.0746,67224.0
2015-08-24 09:45:00,92.81,93.24,91.79,91.98,109599.0,78.1757,78.5379,77.3165,77.4766,109599.0
2015-08-24 09:50:00,91.98,92.63,91.47,92.28,44726.0,77.4766,78.0241,77.047,77.7293,44726.0
2015-08-24 09:55:00,92.3,93.04,92.19,92.99,27074.0,77.7461,78.3694,77.6535,78.3273,27074.0
2015-08-24 10:00:00,92.98,93.02,92.41,93.02,74896.0,78.3189,78.3526,77.8388,78.3526,74896.0
2015-08-24 10:05:00,93.09,93.66,92.91,93.52,53890.0,78.4116,78.8917,78.2599,78.7738,53890.0
2015-08-24 10:10:00,93.49,93.87,93.43,93.79,46011.0,78.7485,79.0686,78.698,79.0012,46011.0
2015-08-24 10:15:00,93.9,94.67,93.73,94.16,57274.0,79.0938,79.7424,78.9506,79.3128,57274.0
2015-08-24 10:20:00,94.22,95.11,94.19,95.04,22313.0,79.3634,80.113,79.3381,80.0541,22313.0
2015-08-24 10:25:00,95.15,95.15,94.18,94.28,29913.0,80.1467,80.1467,79.3297,79.4139,29913.0
2015-08-24 10:30:00,94.27,94.27,93.5,93.51,36814.0,79.4055,79.4055,78.7569,78.7653,36814.0
2015-08-24 10:35:00,93.51,94.9,93.51,94.65,26476.0,78.7653,79.9362,78.7653,79.7256,26476.0
2015-08-24 10:40:00,94.59,94.92,94.14,94.58,25382.0,79.675,79.953,79.296,79.6666,25382.0
2015-08-24 10:45:00,94.56,95.01,94.52,94.99,14770.0,79.6498,80.0288,79.6161,80.012,14770.0
2015-08-24 10:50:00,94.99,95.12,94.83,94.9,18238.0,80.012,80.1215,79.8772,79.9362,18238.0
2015-08-24 10:55:00,94.9,94.98,94.52,94.79,18869.0,79.9362,80.0035,79.6161,79.8435,18869.0
2015-08-24 11:00:00,94.83,94.93,94.49,94.72,21690.0,79.8772,79.9614,79.5908,79.7845,21690.0
2015-08-24 11:05:00,94.74,94.76,94.35,94.51,17821.0,79.8014,79.8182,79.4729,79.6077,17821.0
2015-08-24 11:10:00,94.55,94.67,94.28,94.47,31790.0,79.6413,79.7424,79.4139,79.574,31790.0
2015-08-24 11:15:00,94.49,94.49,94.24,94.34,21877.0,79.5908,79.5908,79.3802,79.4645,21877.0
2015-08-24 11:20:00,94.34,94.38,94.05,94.18,21050.0,79.4645,79.4982,79.2202,79.3297,21050.0
2015-08-24 11:25:00,94.12,94.37,94.09,94.16,18420.0,79.2792,79.4897,79.2539,79.3128,18420.0
2015-08-24 11:30:00,94.09,94.36,94.05,94.36,20324.0,79.2539,79.4813,79.2202,79.4813,20324.0
2015-08-24 11:35:00,94.38,94.5,94.27,94.44,83610.0,79.4982,79.5992,79.4055,79.5487,83610.0
2015-08-24 11:40:00,94.39,94.83,94.22,94.78,32116.0,79.5066,79.8772,79.3634,79.8351,32116.0
2015-08-24 11:45:00,94.78,95.09,94.75,95.09,12067.0,79.8351,80.0962,79.8098,80.0962,12067.0
2015-08-24 11:50:00,95.12,95.71,95.09,95.71,53630.0,80.1215,80.6184,80.0962,80.6184,53630.0
2015-08-24 11:55:00,95.67,95.77,95.25,95.73,46511.0,80.5847,80.669,80.231,80.6353,46511.0
2015-08-24 12:00:00,95.64,95.69,94.98,95.0,31323.0,80.5595,80.6016,80.0035,80.0204,31323.0
2015-08-24 12:05:00,95.0,95.43,94.94,95.34,35099.0,80.0204,80.3826,79.9699,80.3068,35099.0
2015-08-24 12:10:00,95.31,95.61,95.16,95.29,20280.0,80.2815,80.5342,80.1552,80.2647,20280.0
2015-08-24 12:15:00,95.28,95.59,95.15,95.56,22524.0,80.2562,80.5174,80.1467,80.4921,22524.0
2015-08-24 12:20:00,95.61,95.85,95.5,95.85,17200.0,80.5342,80.7364,80.4416,80.7364,17200.0
2015-08-24 12:25:00,95.78,95.87,95.61,95.68,45304.0,80.6774,80.7532,80.5342,80.5932,45304.0
2015-08-24 12:30:00,95.66,95.83,95.41,95.82,16844.0,80.5763,80.7195,80.3657,80.7111,16844.0
2015-08-24 12:35:00,95.82,95.95,95.68,95.68,23224.0,80.7111,80.8206,80.5932,80.5932,23224.0
2015-08-24 12:40:00,95.67,95.91,95.54,95.67,22269.0,80.5847,80.7869,80.4752,80.5847,22269.0
2015-08-24 12:45:00,95.68,95.68,95.13,95.33,13786.0,80.5932,80.5932,80.1299,80.2984,13786.0
2015-08-24 12:50:00,95.36,95.68,95.27,95.68,14180.0,80.3236,80.5932,80.2478,80.5932,14180.0
2015-08-24 12:55:00,95.64,95.72,95.32,95.5,20140.0,80.5595,80.6269,80.2899,80.4416,20140.0
2015-08-24 13:00:00,95.59,95.73,95.51,95.55,41118.0,80.5174,80.6353,80.45,80.4837,41118.0
2015-08-24 13:05:00,95.53,95.63,95.46,95.58,43069.0,80.4668,80.5511,80.4079,80.5089,43069.0
2015-08-24 13:10:00,95.58,95.67,95.42,95.55,92243.0,80.5089,80.5847,80.3742,80.4837,92243.0
2015-08-24 13:15:00,95.55,95.55,95.3,95.45,24831.0,80.4837,80.4837,80.2731,80.3994,24831.0
2015-08-24 13:20:00,95.38,95.45,94.7,94.73,34184.0,80.3405,80.3994,79.7677,79.793,34184.0
2015-08-24 13:25:00,94.73,94.85,94.42,94.67,13893.0,79.793,79.894,79.5318,79.7424,13893.0
2015-08-24 13:30:00,94.67,94.68,94.4,94.4,19953.0,79.7424,79.7509,79.515,79.515,19953.0
2015-08-24 13:35:00,94.43,94.45,93.95,93.99,16550.0,79.5403,79.5571,79.136,79.1696,16550.0
2015-08-24 13:40:00,94.0,94.16,93.93,94.02,17599.0,79.1781,79.3128,79.1191,79.1949,17599.0
2015-08-24 13:45:00,94.01,94.4,93.92,94.16,92387.0,79.1865,79.515,79.1107,79.3128,92387.0
2015-08-24 13:50:00,94.19,94.24,93.88,93.88,72886.0,79.3381,79.3802,79.077,79.077,72886.0
2015-08-24 13:55:00,93.88,93.92,93.53,93.53,23773.0,79.077,79.1107,78.7822,78.7822,23773.0
2015-08-24 14:00:00,93.59,93.82,93.47,93.82,19474.0,78.8327,79.0265,78.7316,79.0265,19474.0
2015-08-24 14:05:00,93.77,93.77,93.37,93.41,12491.0,78.9843,78.9843,78.6474,78.6811,12491.0
2015-08-24 14:10:00,93.47,93.57,93.03,93.06,32586.0,78.7316,78.8159,78.361,78.3863,32586.0
2015-08-24 14:15:00,93.05,93.75,93.0,93.7,62137.0,78.3779,78.9675,78.3358,78.9254,62137.0
2015-08-24 14:20:00,93.72,93.82,93.6,93.66,11248.0,78.9422,79.0265,78.8411,78.8917,11248.0
2015-08-24 14:25:00,93.6,93.69,93.49,93.58,23205.0,78.8411,78.917,78.7485,78.8243,23205.0
2015-08-24 14:30:00,93.61,93.86,93.47,93.76,11768.0,78.8496,79.0601,78.7316,78.9759,11768.0
2015-08-24 14:35:00,93.76,94.02,93.76,93.77,10726.0,78.9759,79.1949,78.9759,78.9843,10726.0
2015-08-24 14:40:00,93.76,93.83,93.33,93.37,28808.0,78.9759,79.0349,78.6137,78.6474,28808.0
2015-08-24 14:45:00,93.37,93.45,93.08,93.23,38524.0,78.6474,78.7148,78.4031,78.5295,38524.0
2015-08-24 14:50:00,93.27,93.3,92.57,92.57,42699.0,78.5632,78.5884,77.9736,77.9736,42699.0
2015-08-24 14:55:00,92.63,92.86,92.32,92.47,45804.0,78.0241,78.2178,77.763,77.8893,45804.0
2015-08-24 15:00:00,92.46,92.6,91.99,92.48,61310.0,77.8809,77.9988,77.485,77.8977,61310.0
2015-08-24 15:05:00,92.44,92.96,92.42,92.96,27298.0,77.8641,78.3021,77.8472,78.3021,27298.0
2015-08-24 15:10:00,92.95,92.96,92.24,92.45,37794.0,78.2936,78.3021,77.6956,77.8725,37794.0
2015-08-24 15:15:00,92.43,92.43,92.02,92.09,28829.0,77.8556,77.8556,77.5103,77.5692,28829.0
2015-08-24 15:20:00,92.11,92.21,91.64,91.92,41917.0,77.5861,77.6703,77.1902,77.426,41917.0
2015-08-24 15:25:00,91.98,92.1,91.69,91.76,41851.0,77.4766,77.5777,77.2323,77.2913,41851.0
2015-08-24 15:30:00,91.77,91.94,91.56,91.88,46200.0,77.2997,77.4429,77.1228,77.3924,46200.0
2015-08-24 15:35:00,91.93,93.17,91.92,93.05,80519.0,77.4345,78.4789,77.426,78.3779,80519.0
2015-08-24 15:40:00,93.08,93.62,92.66,93.62,54338.0,78.4031,78.858,78.0494,78.858,54338.0
2015-08-24 15:45:00,93.61,94.05,92.96,92.96,65574.0,78.8496,79.2202,78.3021,78.3021,65574.0
2015-08-24 15:50:00,92.95,93.51,92.83,93.51,69391.0,78.2936,78.7653,78.1926,78.7653,69391.0
2015-08-24 15:55:00,93.52,93.52,92.18,92.3,141533.0,78.7738,78.7738,77.6451,77.7461,141533.0
2015-08-25 09:30:00,94.87,94.87,93.65,93.98,77296.0,79.9109,79.9109,78.8833,79.1612,77296.0
2015-08-25 09:35:00,93.81,94.57,93.79,94.57,121609.0,79.018,79.6582,79.0012,79.6582,121609.0
2015-08-25 09:40:00,94.41,94.71,94.1,94.23,56096.0,79.5234,79.7761,79.2623,79.3718,56096.0
2015-08-25 09:45:00,94.23,94.63,94.14,94.28,44356.0,79.3718,79.7087,79.296,79.4139,44356.0
2015-08-25 09:50:00,94.34,94.68,94.31,94.47,65828.0,79.4645,79.7509,79.4392,79.574,65828.0
2015-08-25 09:55:00,94.47,94.8,94.35,94.57,45775.0,79.574,79.8519,79.4729,79.6582,45775.0
2015-08-25 10:00:00,94.52,94.52,94.27,94.34,49697.0,79.6161,79.6161,79.4055,79.4645,49697.0
2015-08-25 10:05:00,94.34,94.46,94.1,94.43,34652.0,79.4645,79.5655,79.2623,79.5403,34652.0
2015-08-25 10:10:00,94.39,94.75,94.16,94.63,30988.0,79.5066,79.8098,79.3128,79.7087,30988.0
2015-08-25 10:15:00,94.65,94.84,94.54,94.54,27964.0,79.7256,79.8856,79.6329,79.6329,27964.0
2015-08-25 10:20:00,94.55,94.55,94.1,94.2,48518.0,79.6413,79.6413,79.2623,79.3465,48518.0
2015-08-25 10:25:00,94.23,94.29,94.0,94.09,26989.0,79.3718,79.4223,79.1781,79.2539,26989.0
2015-08-25 10:30:00,94.12,94.12,93.89,94.09,33648.0,79.2792,79.2792,79.0854,79.2539,33648.0
2015-08-25 10:35:00,94.1,94.13,93.9,94.07,23727.0,79.2623,79.2876,79.0938,79.237,23727.0
2015-08-25 10:40:00,94.07,94.2,93.95,93.97,22746.0,79.237,79.3465,79.136,79.1528,22746.0
2015-08-25 10:45:00,93.98,94.02,93.76,93.96,22156.0,79.1612,79.1949,78.9759,79.1444,22156.0
2015-08-25 10:50:00,93.99,94.02,93.91,93.96,12857.0,79.1696,79.1949,79.1023,79.1444,12857.0
2015-08-25 10:55:00,94.0,94.12,93.82,94.09,29787.0,79.1781,79.2792,79.0265,79.2539,29787.0
2015-08-25 11:00:00,94.1,94.17,93.94,94.11,61608.0,79.2623,79.3213,79.1275,79.2707,61608.0
2015-08-25 11:05:00,94.09,94.34,94.09,94.34,58429.0,79.2539,79.4645,79.2539,79.4645,58429.0
2015-08-25 11:10:00,94.33,94.42,94.28,94.39,40147.0,79.456,79.5318,79.4139,79.5066,40147.0
2015-08-25 11:15:00,94.41,94.47,94.32,94.36,153200.0,79.5234,79.574,79.4476,79.4813,153200.0
2015-08-25 11:20:00,94.38,94.69,94.35,94.47,29782.0,79.4982,79.7593,79.4729,79.574,29782.0
2015-08-25 11:25:00,94.45,94.48,94.35,94.35,38488.0,79.5571,79.5824,79.4729,79.4729,38488.0
2015-08-25 11:30:00,94.35,94.46,94.14,94.45,89793.0,79.4729,79.5655,79.296,79.5571,89793.0
2015-08-25 11:35:00,94.48,94.49,94.19,94.31,11176.0,79.5824,79.5908,79.3381,79.4392,11176.0
2015-08-25 11:40:00,94.3,94.37,94.24,94.36,11388.0,79.4308,79.4897,79.3802,79.4813,11388.0
2015-08-25 11:45:00,94.31,94.69,94.31,94.61,12536.0,79.4392,79.7593,79.4392,79.6919,12536.0
2015-08-25 11:50:00,94.6,94.67,94.4,94.43,10750.0,79.6835,79.7424,79.515,79.5403,10750.0
2015-08-25 11:55:00,94.43,94.52,94.37,94.43,11472.0,79.5403,79.6161,79.4897,79.5403,11472.0
2015-08-25 12:00:00,94.45,94.51,94.32,94.38,7920.0,79.5571,79.6077,79.4476,79.4982,7920.0
2015-08-25 12:05:00,94.42,94.54,94.4,94.45,8166.0,79.5318,79.6329,79.515,79.5571,8166.0
2015-08-25 12:10:00,94.48,94.49,94.37,94.49,15613.0,79.5824,79.5908,79.4897,79.5908,15613.0
2015-08-25 12:15:00,94.49,94.51,94.12,94.33,31413.0,79.5908,79.6077,79.2792,79.456,31413.0
2015-08-25 12:20:00,94.32,94.5,94.25,94.41,16052.0,79.4476,79.5992,79.3887,79.5234,16052.0
2015-08-25 12:25:00,94.35,94.44,94.23,94.42,12400.0,79.4729,79.5487,79.3718,79.5318,12400.0
2015-08-25 12:30:00,94.38,94.51,94.37,94.43,15607.0,79.4982,79.6077,79.4897,79.5403,15607.0
2015-08-25 12:35:00,94.43,94.47,94.29,94.35,11734.0,79.5403,79.574,79.4223,79.4729,11734.0
2015-08-25 12:40:00,94.31,94.48,94.31,94.39,10616.0,79.4392,79.5824,79.4392,79.5066,10616.0
2015-08-25 12:45:00,94.38,94.42,94.21,94.29,12962.0,79.4982,79.5318,79.355,79.4223,12962.0
2015-08-25 12:50:00,94.29,94.34,94.16,94.23,6746.0,79.4223,79.4645,79.3128,79.3718,6746.0
2015-08-25 12:55:00,94.19,94.26,94.03,94.05,8804.0,79.3381,79.3971,79.2033,79.2202,8804.0
2015-08-25 13:00:00,94.02,94.06,93.92,93.98,6270.0,79.1949,79.2286,79.1107,79.1612,6270.0
2015-08-25 13:05:00,94.0,94.13,93.92,93.96,8044.0,79.1781,79.2876,79.1107,79.1444,8044.0
2015-08-25 13:10:00,93.98,93.98,93.75,93.82,8156.0,79.1612,79.1612,78.9675,79.0265,8156.0
2015-08-25 13:15:00,93.85,93.92,93.65,93.66,9940.0,79.0517,79.1107,78.8833,78.8917,9940.0
2015-08-25 13:20:00,93.66,93.8,93.66,93.76,8212.0,78.8917,79.0096,78.8917,78.9759,8212.0
2015-08-25 13:25:00,93.73,93.74,93.33,93.41,72884.0,78.9506,78.9591,78.6137,78.6811,72884.0
2015-08-25 13:30:00,93.4,93.56,93.34,93.44,13167.0,78.6727,78.8075,78.6221,78.7064,13167.0
2015-08-25 13:35:00,93.45,93.69,93.42,93.58,11923.0,78.7148,78.917,78.6895,78.8243,11923.0
2015-08-25 13:40:00,93.55,93.58,93.3,93.31,7656.0,78.799,78.8243,78.5884,78.5969,7656.0
2015-08-25 13:45:00,93.34,93.48,93.2,93.43,20811.0,78.6221,78.7401,78.5042,78.698,20811.0
2015-08-25 13:50:00,93.41,93.65,93.36,93.54,10520.0,78.6811,78.8833,78.639,78.7906,10520.0
2015-08-25 13:55:00,93.58,93.8,93.54,93.67,21819.0,78.8243,79.0096,78.7906,78.9001,21819.0
2015-08-25 14:00:00,93.65,93.81,93.59,93.59,11585.0,78.8833,79.018,78.8327,78.8327,11585.0
2015-08-25 14:05:00,93.58,93.64,93.45,93.45,10539.0,78.8243,78.8748,78.7148,78.7148,10539.0
2015-08-25 14:10:00,93.43,93.6,93.35,93.43,8791.0,78.698,78.8411,78.6306,78.698,8791.0
2015-08-25 14:15:00,93.47,93.61,93.37,93.61,11601.0,78.7316,78.8496,78.6474,78.8496,11601.0
2015-08-25 14:20:00,93.59,93.78,93.57,93.64,7750.0,78.8327,78.9928,78.8159,78.8748,7750.0
2015-08-25 14:25:00,93.63,93.66,93.39,93.52,12918.0,78.8664,78.8917,78.6643,78.7738,12918.0
2015-08-25 14:30:00,93.53,93.72,93.51,93.64,21009.0,78.7822,78.9422,78.7653,78.8748,21009.0
2015-08-25 14:35:00,93.6,93.66,93.4,93.46,11678.0,78.8411,78.8917,78.6727,78.7232,11678.0
2015-08-25 14:40:00,93.48,93.6,93.44,93.5,14366.0,78.7401,78.8411,78.7064,78.7569,14366.0
2015-08-25 14:45:00,93.5,93.81,93.47,93.81,11181.0,78.7569,79.018,78.7316,79.018,11181.0
2015-08-25 14:50:00,93.84,93.97,93.82,93.86,9714.0,79.0433,79.1528,79.0265,79.0601,9714.0
2015-08-25 14:55:00,93.87,93.96,93.82,93.83,6985.0,79.0686,79.1444,79.0265,79.0349,6985.0
2015-08-25 15:00:00,93.81,93.9,93.7,93.74,13373.0,79.018,79.0938,78.9254,78.9591,13373.0
2015-08-25 15:05:00,93.71,93.75,93.55,93.62,21584.0,78.9338,78.9675,78.799,78.858,21584.0
2015-08-25 15:10:00,93.58,93.59,93.48,93.54,9916.0,78.8243,78.8327,78.7401,78.7906,9916.0
2015-08-25 15:15:00,93.52,93.52,93.13,93.15,22034.0,78.7738,78.7738,78.4453,78.4621,22034.0
2015-08-25 15:20:00,93.16,93.16,92.82,92.83,29447.0,78.4705,78.4705,78.1841,78.1926,29447.0
2015-08-25 15:25:00,92.85,92.97,92.59,92.8,30865.0,78.2094,78.3105,77.9904,78.1673,30865.0
2015-08-25 15:30:00,92.72,92.87,92.27,92.47,34889.0,78.0999,78.2263,77.7209,77.8893,34889.0
2015-08-25 15:35:00,92.47,92.65,91.92,92.03,42395.0,77.8893,78.0409,77.426,77.5187,42395.0
2015-08-25 15:40:00,91.96,92.29,91.85,92.02,39048.0,77.4597,77.7377,77.3671,77.5103,39048.0
2015-08-25 15:45:00,91.99,91.99,91.3,91.52,67142.0,77.485,77.485,76.9038,77.0891,67142.0
2015-08-25 15:50:00,91.53,92.25,91.34,92.14,67082.0,77.0975,77.704,76.9375,77.6114,67082.0
2015-08-25 15:55:00,92.17,92.19,91.02,91.08,148961.0,77.6366,77.6535,76.668,76.7185,148961.0
2015-08-26 09:30:00,92.68,93.01,92.3,92.48,124798.0,78.0662,78.3442,77.7461,77.8977,124798.0
2015-08-26 09:35:00,92.5,92.63,92.02,92.42,66177.0,77.9146,78.0241,77.5103,77.8472,66177.0
2015-08-26 09:40:00,92.31,92.33,91.64,91.64,113586.0,77.7546,77.7714,77.1902,77.1902,113586.0
2015-08-26 09:45:00,91.86,92.3,91.7,91.94,65990.0,77.3755,77.7461,77.2407,77.4429,65990.0
2015-08-26 09:50:00,91.94,91.94,91.5,91.73,32803.0,77.4429,77.4429,77.0723,77.266,32803.0
2015-08-26 09:55:00,91.66,91.97,91.65,91.96,61598.0,77.207,77.4682,77.1986,77.4597,61598.0
2015-08-26 10:00:00,91.96,92.1,91.7,92.01,22101.0,77.4597,77.5777,77.2407,77.5019,22101.0
2015-08-26 10:05:00,91.98,92.31,91.95,92.06,19203.0,77.4766,77.7546,77.4513,77.544,19203.0
2015-08-26 10:10:00,92.09,92.22,91.88,91.99,22802.0,77.5692,77.6787,77.3924,77.485,22802.0
2015-08-26 10:15:00,91.99,92.0,91.0,91.26,51376.0,77.485,77.4934,76.6511,76.8701,51376.0
2015-08-26 10:20:00,91.23,91.73,91.11,91.6,41518.0,76.8448,77.266,76.7438,77.1565,41518.0
2015-08-26 10:25:00,91.65,92.09,91.6,91.95,23311.0,77.1986,77.5692,77.1565,77.4513,23311.0
2015-08-26 10:30:00,92.02,92.47,91.91,92.32,44148.0,77.5103,77.8893,77.4176,77.763,44148.0
2015-08-26 10:35:00,92.29,92.37,91.86,92.18,56467.0,77.7377,77.8051,77.3755,77.6451,56467.0
2015-08-26 10:40:00,92.24,92.24,91.8,91.92,56304.0,77.6956,77.6956,77.325,77.426,56304.0
2015-08-26 10:45:00,91.94,92.21,91.75,92.08,36710.0,77.4429,77.6703,77.2829,77.5608,36710.0
2015-08-26 10:50:00,92.16,92.64,91.98,92.52,413566.0,77.6282,78.0325,77.4766,77.9314,413566.0
2015-08-26 10:55:00,92.54,92.54,92.0,92.09,13932.0,77.9483,77.9483,77.4934,77.5692,13932.0
2015-08-26 11:00:00,92.1,92.32,91.99,92.3,30690.0,77.5777,77.763,77.485,77.7461,30690.0
2015-08-26 11:05:00,92.28,92.35,92.02,92.02,9625.0,77.7293,77.7882,77.5103,77.5103,9625.0
2015-08-26 11:10:00,92.0,92.22,91.92,92.1,25711.0,77.4934,77.6787,77.426,77.5777,25711.0
2015-08-26 11:15:00,92.08,92.22,92.03,92.17,9606.0,77.5608,77.6787,77.5187,77.6366,9606.0
2015-08-26 11:20:00,92.12,92.35,92.06,92.07,12086.0,77.5945,77.7882,77.544,77.5524,12086.0
2015-08-26 11:25:00,92.09,92.16,91.9,92.01,12785.0,77.5692,77.6282,77.4092,77.5019,12785.0
2015-08-26 11:30:00,91.99,92.13,91.85,91.86,28966.0,77.485,77.6029,77.3671,77.3755,28966.0
2015-08-26 11:35:00,91.87,91.92,91.79,91.83,57987.0,77.3839,77.426,77.3165,77.3502,57987.0
2015-08-26 11:40:00,91.83,92.23,91.83,92.06,20720.0,77.3502,77.6872,77.3502,77.544,20720.0
2015-08-26 11:45:00,92.08,92.24,91.83,92.17,9684.0,77.5608,77.6956,77.3502,77.6366,9684.0
2015-08-26 11:50:00,92.17,92.38,92.17,92.22,12455.0,77.6366,77.8135,77.6366,77.6787,12455.0
2015-08-26 11:55:00,92.23,92.32,92.11,92.22,17659.0,77.6872,77.763,77.5861,77.6787,17659.0
2015-08-26 12:00:00,92.15,92.17,91.98,91.98,7105.0,77.6198,77.6366,77.4766,77.4766,7105.0
2015-08-26 12:05:00,91.97,92.17,91.83,92.0,7863.0,77.4682,77.6366,77.3502,77.4934,7863.0
2015-08-26 12:10:00,92.04,92.05,91.86,91.87,4678.0,77.5271,77.5355,77.3755,77.3839,4678.0
2015-08-26 12:15:00,91.87,92.18,91.85,92.08,11144.0,77.3839,77.6451,77.3671,77.5608,11144.0
2015-08-26 12:20:00,92.13,92.15,91.92,91.94,6978.0,77.6029,77.6198,77.426,77.4429,6978.0
2015-08-26 12:25:00,91.93,92.04,91.87,92.0,22832.0,77.4345,77.5271,77.3839,77.4934,22832.0
2015-08-26 12:30:00,91.98,92.04,91.84,91.87,28568.0,77.4766,77.5271,77.3587,77.3839,28568.0
2015-08-26 12:35:00,91.89,92.03,91.84,91.88,19117.0,77.4008,77.5187,77.3587,77.3924,19117.0
2015-08-26 12:40:00,91.9,91.91,91.58,91.61,4675.0,77.4092,77.4176,77.1397,77.1649,4675.0
2015-08-26 12:45:00,91.62,91.86,91.6,91.83,130059.0,77.1734,77.3755,77.1565,77.3502,130059.0
2015-08-26 12:50:00,91.79,91.96,91.71,91.92,5212.0,77.3165,77.4597,77.2492,77.426,5212.0
2015-08-26 12:55:00,91.91,92.06,91.85,92.01,12851.0,77.4176,77.544,77.3671,77.5019,12851.0
2015-08-26 13:00:00,92.03,92.24,91.88,92.01,11165.0,77.5187,77.6956,77.3924,77.5019,11165.0
2015-08-26 13:05:00,91.99,92.05,91.7,91.76,7326.0,77.485,77.5355,77.2407,77.2913,7326.0
2015-08-26 13:10:00,91.77,91.97,91.7,91.85,9960.0,77.2997,77.4682,77.2407,77.3671,9960.0
2015-08-26 13:15:00,91.86,92.0,91.79,91.86,7163.0,77.3755,77.4934,77.3165,77.3755,7163.0
2015-08-26 13:20:00,91.9,92.2,91.9,92.11,8324.0,77.4092,77.6619,77.4092,77.5861,8324.0
2015-08-26 13:25:00,92.09,92.21,91.98,92.21,227318.0,77.5692,77.6703,77.4766,77.6703,227318.0
2015-08-26 13:30:00,92.18,92.18,91.95,92.0,22835.0,77.6451,77.6451,77.4513,77.4934,22835.0
2015-08-26 13:35:00,92.0,92.3,91.99,92.27,61160.0,77.4934,77.7461,77.485,77.7209,61160.0
2015-08-26 13:40:00,92.28,92.33,92.02,92.02,21271.0,77.7293,77.7714,77.5103,77.5103,21271.0
2015-08-26 13:45:00,92.04,92.21,91.86,91.98,32658.0,77.5271,77.6703,77.3755,77.4766,32658.0
2015-08-26 13:50:00,91.97,92.19,91.94,92.09,25505.0,77.4682,77.6535,77.4429,77.5692,25505.0
2015-08-26 13:55:00,92.14,92.19,91.99,92.13,45362.0,77.6114,77.6535,77.485,77.6029,45362.0
2015-08-26 14:00:00,92.14,92.15,91.98,92.01,77648.0,77.6114,77.6198,77.4766,77.5019,77648.0
2015-08-26 14:05:00,92.0,92.13,91.94,92.05,26098.0,77.4934,77.6029,77.4429,77.5355,26098.0
2015-08-26 14:10:00,92.11,92.11,91.85,91.9,24982.0,77.5861,77.5861,77.3671,77.4092,24982.0
2015-08-26 14:15:00,91.87,91.97,91.74,91.79,49580.0,77.3839,77.4682,77.2744,77.3165,49580.0
2015-08-26 14:20:00,91.8,91.92,91.74,91.85,13616.0,77.325,77.426,77.2744,77.3671,13616.0
2015-08-26 14:25:00,91.8,91.9,91.79,91.79,6809.0,77.325,77.4092,77.3165,77.3165,6809.0
2015-08-26 14:30:00,91.78,91.93,91.72,91.89,24513.0,77.3081,77.4345,77.2576,77.4008,24513.0
2015-08-26 14:35:00,91.92,92.18,91.9,92.03,46413.0,77.426,77.6451,77.4092,77.5187,46413.0
2015-08-26 14:40:00,92.01,92.22,92.0,92.12,169787.0,77.5019,77.6787,77.4934,77.5945,169787.0
2015-08-26 14:45:00,92.12,92.37,92.1,92.13,19412.0,77.5945,77.8051,77.5777,77.6029,19412.0
2015-08-26 14:50:00,92.16,92.34,92.15,92.22,15615.0,77.6282,77.7798,77.6198,77.6787,15615.0
2015-08-26 14:55:00,92.23,92.23,92.02,92.21,15094.0,77.6872,77.6872,77.5103,77.6703,15094.0
2015-08-26 15:00:00,92.23,92.23,92.05,92.08,17299.0,77.6872,77.6872,77.5355,77.5608,17299.0
2015-08-26 15:05:00,92.09,92.42,92.08,92.35,58665.0,77.5692,77.8472,77.5608,77.7882,58665.0
2015-08-26 15:10:00,92.34,92.68,92.32,92.53,106852.0,77.7798,78.0662,77.763,77.9399,106852.0
2015-08-26 15:15:00,92.54,92.66,92.33,92.64,63573.0,77.9483,78.0494,77.7714,78.0325,63573.0
2015-08-26 15:20:00,92.69,92.83,92.53,92.6,37265.0,78.0746,78.1926,77.9399,77.9988,37265.0
2015-08-26 15:25:00,92.6,92.65,92.37,92.45,26064.0,77.9988,78.0409,77.8051,77.8725,26064.0
2015-08-26 15:30:00,92.49,92.84,92.45,92.79,39091.0,77.9062,78.201,77.8725,78.1589,39091.0
2015-08-26 15:35:00,92.75,92.78,92.57,92.62,55092.0,78.1252,78.1504,77.9736,78.0157,55092.0
2015-08-26 15:40:00,92.63,93.22,92.58,93.03,46142.0,78.0241,78.5211,77.982,78.361,46142.0
2015-08-26 15:45:00,92.99,93.14,92.74,92.8,68543.0,78.3273,78.4537,78.1167,78.1673,68543.0
2015-08-26 15:50:00,92.76,93.08,92.76,93.06,75158.0,78.1336,78.4031,78.1336,78.3863,75158.0
2015-08-26 15:55:00,93.03,93.11,92.7,93.09,131633.0,78.361,78.4284,78.0831,78.4116,131633.0
2015-08-27 09:30:00,94.67,94.74,94.63,94.72,8194.0,79.7424,79.8014,79.7087,79.7845,8194.0
2015-08-27 09:35:00,94.73,95.02,94.52,95.0,67631.0,79.793,80.0372,79.6161,80.0204,67631.0
2015-08-27 09:40:00,95.02,95.02,94.9,95.02,17338.0,80.0372,80.0372,79.9362,80.0372,17338.0
2015-08-27 09:45:00,94.99,95.02,94.83,95.02,29378.0,80.012,80.0372,79.8772,80.0372,29378.0
2015-08-27 09:50:00,95.02,95.14,94.9,94.9,27410.0,80.0372,80.1383,79.9362,79.9362,27410.0
2015-08-27 09:55:00,94.95,95.08,94.85,95.05,21016.0,79.9783,80.0878,79.894,80.0625,21016.0
2015-08-27 10:00:00,95.01,95.06,94.82,94.91,18386.0,80.0288,80.0709,79.8688,79.9446,18386.0
2015-08-27 10:05:00,94.9,94.94,94.66,94.91,48863.0,79.9362,79.9699,79.734,79.9446,48863.0
2015-08-27 10:10:00,94.9,95.26,94.86,95.19,47683.0,79.9362,80.2394,79.9025,80.1804,47683.0
2015-08-27 10:15:00,95.22,95.26,95.06,95.17,37384.0,80.2057,80.2394,80.0709,80.1636,37384.0
2015-08-27 10:20:00,95.16,95.16,94.94,95.01,33592.0,80.1552,80.1552,79.9699,80.0288,33592.0
2015-08-27 10:25:00,95.0,95.03,94.9,94.97,24169.0,80.0204,80.0457,79.9362,79.9951,24169.0
2015-08-27 10:30:00,94.96,94.98,94.72,94.79,20806.0,79.9867,80.0035,79.7845,79.8435,20806.0
2015-08-27 10:35:00,94.77,94.91,94.77,94.85,17857.0,79.8267,79.9446,79.8267,79.894,17857.0
2015-08-27 10:40:00,94.87,95.01,94.83,94.93,14751.0,79.9109,80.0288,79.8772,79.9614,14751.0
2015-08-27 10:45:00,94.99,95.17,94.91,95.11,35352.0,80.012,80.1636,79.9446,80.113,35352.0
2015-08-27 10:50:00,95.14,95.14,95.02,95.08,19262.0,80.1383,80.1383,80.0372,80.0878,19262.0
2015-08-27 10:55:00,95.06,95.17,95.06,95.15,41533.0,80.0709,80.1636,80.0709,80.1467,41533.0
2015-08-27 11:00:00,95.14,95.17,94.95,95.0,44661.0,80.1383,80.1636,79.9783,80.0204,44661.0
2015-08-27 11:05:00,95.02,95.15,94.99,95.08,22895.0,80.0372,80.1467,80.012,80.0878,22895.0
2015-08-27 11:10:00,95.09,95.15,95.07,95.12,30274.0,80.0962,80.1467,80.0794,80.1215,30274.0
2015-08-27 11:15:00,95.12,95.15,95.07,95.14,29270.0,80.1215,80.1467,80.0794,80.1383,29270.0
2015-08-27 11:20:00,95.12,95.15,95.1,95.13,23032.0,80.1215,80.1467,80.1046,80.1299,23032.0
2015-08-27 11:25:00,95.14,95.3,95.06,95.3,27488.0,80.1383,80.2731,80.0709,80.2731,27488.0
2015-08-27 11:30:00,95.32,95.32,95.17,95.17,17879.0,80.2899,80.2899,80.1636,80.1636,17879.0
2015-08-27 11:35:00,95.17,95.24,95.09,95.11,15100.0,80.1636,80.2225,80.0962,80.113,15100.0
2015-08-27 11:40:00,95.1,95.2,95.05,95.17,14397.0,80.1046,80.1889,80.0625,80.1636,14397.0
2015-08-27 11:45:00,95.15,95.32,95.15,95.32,23566.0,80.1467,80.2899,80.1467,80.2899,23566.0
2015-08-27 11:50:00,95.31,95.32,95.28,95.31,25810.0,80.2815,80.2899,80.2562,80.2815,25810.0
2015-08-27 11:55:00,95.3,95.33,95.27,95.31,23590.0,80.2731,80.2984,80.2478,80.2815,23590.0
2015-08-27 12:00:00,95.32,95.35,95.31,95.34,86845.0,80.2899,80.3152,80.2815,80.3068,86845.0
2015-08-27 12:05:00,95.34,95.41,95.25,95.27,88677.0,80.3068,80.3657,80.231,80.2478,88677.0
2015-08-27 12:10:00,95.28,95.29,95.19,95.24,17035.0,80.2562,80.2647,80.1804,80.2225,17035.0
2015-08-27 12:15:00,95.23,95.26,95.2,95.24,26478.0,80.2141,80.2394,80.1889,80.2225,26478.0
2015-08-27 12:20:00,95.24,95.28,95.23,95.26,35974.0,80.2225,80.2562,80.2141,80.2394,35974.0
2015-08-27 12:25:00,95.24,95.42,95.24,95.42,18414.0,80.2225,80.3742,80.2225,80.3742,18414.0
2015-08-27 12:30:00,95.42,95.42,95.23,95.23,19625.0,80.3742,80.3742,80.2141,80.2141,19625.0
2015-08-27 12:35:00,95.25,95.31,95.23,95.24,18048.0,80.231,80.2815,80.2141,80.2225,18048.0
2015-08-27 12:40:00,95.24,95.25,95.1,95.11,8737.0,80.2225,80.231,80.1046,80.113,8737.0
2015-08-27 12:45:00,95.09,95.22,95.05,95.19,9220.0,80.0962,80.2057,80.0625,80.1804,9220.0
2015-08-27 12:50:00,95.22,95.29,95.18,95.23,22407.0,80.2057,80.2647,80.172,80.2141,22407.0
2015-08-27 12:55:00,95.23,95.29,95.15,95.29,12019.0,80.2141,80.2647,80.1467,80.2647,12019.0
2015-08-27 13:00:00,95.28,95.31,95.16,95.27,21999.0,80.2562,80.2815,80.1552,80.2478,21999.0
2015-08-27 13:05:00,95.28,95.51,95.27,95.51,16350.0,80.2562,80.45,80.2478,80.45,16350.0
2015-08-27 13:10:00,95.46,95.71,95.25,95.64,785898.0,80.4079,80.6184,80.231,80.5595,785898.0
2015-08-27 13:15:00,95.64,95.74,95.63,95.67,18554.0,80.5595,80.6437,80.5511,80.5847,18554.0
2015-08-27 13:20:00,95.64,95.85,95.59,95.67,18972.0,80.5595,80.7364,80.5174,80.5847,18972.0
2015-08-27 13:25:00,95.68,95.82,95.65,95.75,23332.0,80.5932,80.7111,80.5679,80.6521,23332.0
2015-08-27 13:30:00,95.73,95.79,95.63,95.65,17190.0,80.6353,80.6858,80.5511,80.5679,17190.0
2015-08-27 13:35:00,95.63,95.7,95.57,95.64,14519.0,80.5511,80.61,80.5005,80.5595,14519.0
2015-08-27 13:40:00,95.64,95.71,95.59,95.69,19507.0,80.5595,80.6184,80.5174,80.6016,19507.0
2015-08-27 13:45:00,95.68,95.68,95.44,95.57,14200.0,80.5932,80.5932,80.391,80.5005,14200.0
2015-08-27 13:50:00,95.59,95.59,95.48,95.52,12510.0,80.5174,80.5174,80.4247,80.4584,12510.0
2015-08-27 13:55:00,95.52,95.7,95.52,95.69,18114.0,80.4584,80.61,80.4584,80.6016,18114.0
2015-08-27 14:00:00,95.68,95.69,95.59,95.64,21825.0,80.5932,80.6016,80.5174,80.5595,21825.0
2015-08-27 14:05:00,95.63,95.66,95.54,95.58,29009.0,80.5511,80.5763,80.4752,80.5089,29009.0
2015-08-27 14:10:00,95.6,95.66,95.47,95.49,18485.0,80.5258,80.5763,80.4163,80.4331,18485.0
2015-08-27 14:15:00,95.49,95.5,95.19,95.21,28300.0,80.4331,80.4416,80.1804,80.1973,28300.0
2015-08-27 14:20:00,95.22,95.36,95.18,95.22,26391.0,80.2057,80.3236,80.172,80.2057,26391.0
2015-08-27 14:25:00,95.22,95.26,94.75,94.8,35473.0,80.2057,80.2394,79.8098,79.8519,35473.0
2015-08-27 14:30:00,94.78,94.89,94.73,94.84,84880.0,79.8351,79.9277,79.793,79.8856,84880.0
2015-08-27 14:35:00,94.83,95.12,94.82,95.0,177205.0,79.8772,80.1215,79.8688,80.0204,177205.0
2015-08-27 14:40:00,94.98,95.0,94.66,94.71,143665.0,80.0035,80.0204,79.734,79.7761,143665.0
2015-08-27 14:45:00,94.72,95.0,94.42,94.43,164469.0,79.7845,80.0204,79.5318,79.5403,164469.0
2015-08-27 14:50:00,94.42,94.47,94.27,94.3,30397.0,79.5318,79.574,79.4055,79.4308,30397.0
2015-08-27 14:55:00,94.27,94.28,93.65,93.78,42397.0,79.4055,79.4139,78.8833,78.9928,42397.0
2015-08-27 15:00:00,93.8,94.06,93.64,93.64,74545.0,79.0096,79.2286,78.8748,78.8748,74545.0
2015-08-27 15:05:00,93.6,93.79,93.27,93.74,93426.0,78.8411,79.0012,78.5632,78.9591,93426.0
2015-08-27 15:10:00,93.7,93.96,93.5,93.91,162143.0,78.9254,79.1444,78.7569,79.1023,162143.0
2015-08-27 15:15:00,93.89,94.16,93.73,94.0,42638.0,79.0854,79.3128,78.9506,79.1781,42638.0
2015-08-27 15:20:00,93.98,94.0,93.73,93.87,39185.0,79.1612,79.1781,78.9506,79.0686,39185.0
2015-08-27 15:25:00,93.82,94.27,93.82,94.22,65398.0,79.0265,79.4055,79.0265,79.3634,65398.0
2015-08-27 15:30:00,94.25,94.39,94.12,94.39,137986.0,79.3887,79.5066,79.2792,79.5066,137986.0
2015-08-27 15:35:00,94.39,94.49,94.25,94.42,57127.0,79.5066,79.5908,79.3887,79.5318,57127.0
2015-08-27 15:40:00,94.41,94.79,94.39,94.75,47125.0,79.5234,79.8435,79.5066,79.8098,47125.0
2015-08-27 15:45:00,94.77,95.05,94.77,94.91,86804.0,79.8267,80.0625,79.8267,79.9446,86804.0
2015-08-27 15:50:00,94.92,94.97,94.73,94.79,86347.0,79.953,79.9951,79.793,79.8435,86347.0
2015-08-27 15:55:00,94.83,95.21,94.78,95.17,172247.0,79.8772,80.1973,79.8351,80.1636,172247.0
2015-08-28 09:30:00,94.85,94.85,94.85,94.85,100.0,79.894,79.894,79.894,79.894,100.0
2015-08-28 09:35:00,94.93,95.73,94.92,95.6,35857.0,79.9614,80.6353,79.953,80.5258,35857.0
2015-08-28 09:40:00,95.6,95.82,95.48,95.82,36413.0,80.5258,80.7111,80.4247,80.7111,36413.0
2015-08-28 09:45:00,95.77,95.83,95.32,95.32,39793.0,80.669,80.7195,80.2899,80.2899,39793.0
2015-08-28 09:50:00,95.31,95.51,95.3,95.39,12033.0,80.2815,80.45,80.2731,80.3489,12033.0
2015-08-28 09:55:00,95.37,95.7,95.3,95.7,12950.0,80.3321,80.61,80.2731,80.61,12950.0
2015-08-28 10:00:00,95.71,95.83,95.45,95.65,11208.0,80.6184,80.7195,80.3994,80.5679,11208.0
2015-08-28 10:05:00,95.64,95.68,95.35,95.36,13182.0,80.5595,80.5932,80.3152,80.3236,13182.0
2015-08-28 10:10:00,95.36,95.53,95.26,95.5,30666.0,80.3236,80.4668,80.2394,80.4416,30666.0
2015-08-28 10:15:00,95.54,95.78,95.54,95.66,4947.0,80.4752,80.6774,80.4752,80.5763,4947.0
2015-08-28 10:20:00,95.62,95.65,95.41,95.65,6873.0,80.5426,80.5679,80.3657,80.5679,6873.0
2015-08-28 10:25:00,95.66,95.99,95.61,95.89,15200.0,80.5763,80.8543,80.5342,80.7701,15200.0
2015-08-28 10:30:00,95.86,96.05,95.86,96.0,19165.0,80.7448,80.9048,80.7448,80.8627,19165.0
2015-08-28 10:35:00,95.95,96.0,95.77,95.77,24308.0,80.8206,80.8627,80.669,80.669,24308.0
2015-08-28 10:40:00,95.75,95.86,95.59,95.86,41446.0,80.6521,80.7448,80.5174,80.7448,41446.0
2015-08-28 10:45:00,95.86,95.92,95.64,95.73,12200.0,80.7448,80.7953,80.5595,80.6353,12200.0
2015-08-28 10:50:00,95.72,95.78,95.56,95.71,6884.0,80.6269,80.6774,80.4921,80.6184,6884.0
2015-08-28 10:55:00,95.75,95.82,95.66,95.66,8200.0,80.6521,80.7111,80.5763,80.5763,8200.0
2015-08-28 11:00:00,95.69,95.94,95.63,95.63,10707.0,80.6016,80.8122,80.5511,80.5511,10707.0
2015-08-28 11:05:00,95.67,95.79,95.62,95.67,10415.0,80.5847,80.6858,80.5426,80.5847,10415.0
2015-08-28 11:10:00,95.71,96.06,95.68,96.06,45363.0,80.6184,80.9133,80.5932,80.9133,45363.0
2015-08-28 11:15:00,96.06,96.13,95.94,96.1,9849.0,80.9133,80.9722,80.8122,80.9469,9849.0
2015-08-28 11:20:00,96.13,96.18,96.06,96.13,12595.0,80.9722,81.0143,80.9133,80.9722,12595.0
2015-08-28 11:25:00,96.15,96.29,96.15,96.26,12266.0,80.9891,81.107,80.9891,81.0817,12266.0
2015-08-28 11:30:00,96.27,96.38,96.22,96.37,11381.0,81.0901,81.1828,81.048,81.1744,11381.0
2015-08-28 11:35:00,96.33,96.33,96.15,96.15,12851.0,81.1407,81.1407,80.9891,80.9891,12851.0
2015-08-28 11:40:00,96.14,96.16,95.96,96.03,9357.0,80.9806,80.9975,80.829,80.888,9357.0
2015-08-28 11:45:00,96.0,96.06,95.92,96.0,11330.0,80.8627,80.9133,80.7953,80.8627,11330.0
2015-08-28 11:50:00,96.03,96.21,95.97,96.05,8873.0,80.888,81.0396,80.8374,80.9048,8873.0
2015-08-28 11:55:00,95.99,96.03,95.85,96.03,14917.0,80.8543,80.888,80.7364,80.888,14917.0
2015-08-28 12:00:00,95.99,96.11,95.94,96.03,18355.0,80.8543,80.9554,80.8122,80.888,18355.0
2015-08-28 12:05:00,96.01,96.18,95.99,95.99,10433.0,80.8711,81.0143,80.8543,80.8543,10433.0
2015-08-28 12:10:00,95.97,96.2,95.9,96.18,7618.0,80.8374,81.0312,80.7785,81.0143,7618.0
2015-08-28 12:15:00,96.18,96.28,96.13,96.13,7588.0,81.0143,81.0986,80.9722,80.9722,7588.0
2015-08-28 12:20:00,96.14,96.2,96.05,96.06,21077.0,80.9806,81.0312,80.9048,80.9133,21077.0
2015-08-28 12:25:00,96.01,96.14,95.97,96.12,19099.0,80.8711,80.9806,80.8374,80.9638,19099.0
2015-08-28 12:30:00,96.11,96.28,96.11,96.19,14570.0,80.9554,81.0986,80.9554,81.0228,14570.0
2015-08-28 12:35:00,96.18,96.23,96.13,96.14,5200.0,81.0143,81.0564,80.9722,80.9806,5200.0
2015-08-28 12:40:00,96.11,96.19,96.05,96.11,13449.0,80.9554,81.0228,80.9048,80.9554,13449.0
2015-08-28 12:45:00,96.1,96.12,96.01,96.12,9300.0,80.9469,80.9638,80.8711,80.9638,9300.0
2015-08-28 12:50:00,96.11,96.31,96.11,96.24,10639.0,80.9554,81.1238,80.9554,81.0649,10639.0
2015-08-28 12:55:00,96.27,96.29,96.06,96.07,8697.0,81.0901,81.107,80.9133,80.9217,8697.0
2015-08-28 13:00:00,96.09,96.12,96.0,96.07,13358.0,80.9385,80.9638,80.8627,80.9217,13358.0
2015-08-28 13:05:00,96.09,96.23,96.07,96.19,11599.0,80.9385,81.0564,80.9217,81.0228,11599.0
2015-08-28 13:10:00,96.2,96.29,96.17,96.18,22942.0,81.0312,81.107,81.0059,81.0143,22942.0
2015-08-28 13:15:00,96.17,96.34,96.16,96.32,14850.0,81.0059,81.1491,80.9975,81.1323,14850.0
2015-08-28 13:20:00,96.31,96.34,96.24,96.27,14555.0,81.1238,81.1491,81.0649,81.0901,14555.0
2015-08-28 13:25:00,96.27,96.27,95.94,95.94,15664.0,81.0901,81.0901,80.8122,80.8122,15664.0
2015-08-28 13:30:00,95.91,96.14,95.91,96.01,12524.0,80.7869,80.9806,80.7869,80.8711,12524.0
2015-08-28 13:35:00,95.96,95.97,95.74,95.81,18339.0,80.829,80.8374,80.6437,80.7027,18339.0
2015-08-28 13:40:00,95.8,95.84,95.72,95.78,19392.0,80.6942,80.7279,80.6269,80.6774,19392.0
2015-08-28 13:45:00,95.75,95.88,95.71,95.79,16410.0,80.6521,80.7616,80.6184,80.6858,16410.0
2015-08-28 13:50:00,95.81,96.02,95.8,95.97,13238.0,80.7027,80.8796,80.6942,80.8374,13238.0
2015-08-28 13:55:00,95.97,96.11,95.97,95.98,13628.0,80.8374,80.9554,80.8374,80.8459,13628.0
2015-08-28 14:00:00,95.96,96.23,95.96,96.12,17496.0,80.829,81.0564,80.829,80.9638,17496.0
2015-08-28 14:05:00,96.13,96.28,96.13,96.26,7456.0,80.9722,81.0986,80.9722,81.0817,7456.0
2015-08-28 14:10:00,96.26,96.26,95.99,95.99,7962.0,81.0817,81.0817,80.8543,80.8543,7962.0
2015-08-28 14:15:00,96.01,96.05,95.87,95.88,6567.0,80.8711,80.9048,80.7532,80.7616,6567.0
2015-08-28 14:20:00,95.93,96.07,95.91,95.94,9145.0,80.8038,80.9217,80.7869,80.8122,9145.0
2015-08-28 14:25:00,95.92,95.98,95.85,95.96,6444.0,80.7953,80.8459,80.7364,80.829,6444.0
2015-08-28 14:30:00,95.97,96.01,95.78,95.78,7163.0,80.8374,80.8711,80.6774,80.6774,7163.0
2015-08-28 14:35:00,95.74,95.87,95.68,95.85,12500.0,80.6437,80.7532,80.5932,80.7364,12500.0
2015-08-28 14:40:00,95.86,95.86,95.76,95.81,6455.0,80.7448,80.7448,80.6606,80.7027,6455.0
2015-08-28 14:45:00,95.82,96.1,95.82,96.0,11783.0,80.7111,80.9469,80.7111,80.8627,11783.0
2015-08-28 14:50:00,96.03,96.04,95.87,95.92,9724.0,80.888,80.8964,80.7532,80.7953,9724.0
2015-08-28 14:55:00,95.91,96.01,95.89,95.94,11922.0,80.7869,80.8711,80.7701,80.8122,11922.0
2015-08-28 15:00:00,95.98,96.01,95.77,95.97,13026.0,80.8459,80.8711,80.669,80.8374,13026.0
2015-08-28 15:05:00,95.94,96.04,95.85,95.98,16801.0,80.8122,80.8964,80.7364,80.8459,16801.0
2015-08-28 15:10:00,96.02,96.05,95.89,95.94,25124.0,80.8796,80.9048,80.7701,80.8122,25124.0
2015-08-28 15:15:00,95.93,95.96,95.83,95.87,13287.0,80.8038,80.829,80.7195,80.7532,13287.0
2015-08-28 15:20:00,95.87,95.9,95.74,95.81,15382.0,80.7532,80.7785,80.6437,80.7027,15382.0
2015-08-28 15:25:00,95.81,95.91,95.73,95.87,23901.0,80.7027,80.7869,80.6353,80.7532,23901.0
2015-08-28 15:30:00,95.82,95.88,95.71,95.72,24873.0,80.7111,80.7616,80.6184,80.6269,24873.0
2015-08-28 15:35:00,95.72,95.76,95.48,95.63,19796.0,80.6269,80.6606,80.4247,80.5511,19796.0
2015-08-28 15:40:00,95.61,95.69,95.43,95.68,19531.0,80.5342,80.6016,80.3826,80.5932,19531.0
2015-08-28 15:45:00,95.66,95.75,95.5,95.66,25209.0,80.5763,80.6521,80.4416,80.5763,25209.0
2015-08-28 15:50:00,95.64,95.98,95.64,95.8,38798.0,80.5595,80.8459,80.5595,80.6942,38798.0
2015-08-28 15:55:00,95.82,96.18,95.82,96.08,99712.0,80.7111,81.0143,80.7111,80.9301,99712.0
2015-08-31 09:30:00,95.56,95.6,94.79,95.26,33566.0,80.4921,80.5258,79.8435,80.2394,33566.0
2015-08-31 09:35:00,95.26,95.47,95.14,95.14,6797.0,80.2394,80.4163,80.1383,80.1383,6797.0
2015-08-31 09:40:00,95.05,95.18,94.8,95.13,11179.0,80.0625,80.172,79.8519,80.1299,11179.0
2015-08-31 09:45:00,95.14,95.39,94.97,94.97,8424.0,80.1383,80.3489,79.9951,79.9951,8424.0
2015-08-31 09:50:00,94.96,95.28,94.76,95.28,11401.0,79.9867,80.2562,79.8182,80.2562,11401.0
2015-08-31 09:55:00,95.22,95.28,95.08,95.14,6500.0,80.2057,80.2562,80.0878,80.1383,6500.0
2015-08-31 10:00:00,95.15,95.23,94.98,95.11,25927.0,80.1467,80.2141,80.0035,80.113,25927.0
2015-08-31 10:05:00,95.09,95.44,95.02,95.28,15252.0,80.0962,80.391,80.0372,80.2562,15252.0
2015-08-31 10:10:00,95.3,95.4,95.12,95.27,17100.0,80.2731,80.3573,80.1215,80.2478,17100.0
2015-08-31 10:15:00,95.29,95.6,95.18,95.59,16702.0,80.2647,80.5258,80.172,80.5174,16702.0
2015-08-31 10:20:00,95.61,95.8,95.58,95.65,11328.0,80.5342,80.6942,80.5089,80.5679,11328.0
2015-08-31 10:25:00,95.63,95.86,95.55,95.82,9438.0,80.5511,80.7448,80.4837,80.7111,9438.0
2015-08-31 10:30:00,95.79,95.84,95.67,95.76,11839.0,80.6858,80.7279,80.5847,80.6606,11839.0
2015-08-31 10:35:00,95.76,95.83,95.69,95.8,10707.0,80.6606,80.7195,80.6016,80.6942,10707.0
2015-08-31 10:40:00,95.83,95.89,95.56,95.56,11766.0,80.7195,80.7701,80.4921,80.4921,11766.0
2015-08-31 10:45:00,95.57,95.66,95.52,95.56,10098.0,80.5005,80.5763,80.4584,80.4921,10098.0
2015-08-31 10:50:00,95.59,95.82,95.58,95.81,15190.0,80.5174,80.7111,80.5089,80.7027,15190.0
2015-08-31 10:55:00,95.83,95.85,95.61,95.63,11684.0,80.7195,80.7364,80.5342,80.5511,11684.0
2015-08-31 11:00:00,95.65,95.74,95.49,95.7,15793.0,80.5679,80.6437,80.4331,80.61,15793.0
2015-08-31 11:05:00,95.7,95.78,95.61,95.73,16962.0,80.61,80.6774,80.5342,80.6353,16962.0
2015-08-31 11:10:00,95.73,95.85,95.68,95.85,12170.0,80.6353,80.7364,80.5932,80.7364,12170.0
2015-08-31 11:15:00,95.89,96.08,95.89,95.94,9802.0,80.7701,80.9301,80.7701,80.8122,9802.0
2015-08-31 11:20:00,95.99,96.06,95.85,96.01,11617.0,80.8543,80.9133,80.7364,80.8711,11617.0
2015-08-31 11:25:00,96.01,96.21,95.99,96.21,11861.0,80.8711,81.0396,80.8543,81.0396,11861.0
2015-08-31 11:30:00,96.18,96.23,96.08,96.22,16923.0,81.0143,81.0564,80.9301,81.048,16923.0
2015-08-31 11:35:00,96.22,96.35,96.14,96.35,20008.0,81.048,81.1575,80.9806,81.1575,20008.0
2015-08-31 11:40:00,96.3,96.66,96.3,96.51,17581.0,81.1154,81.4186,81.1154,81.2923,17581.0
2015-08-31 11:45:00,96.48,96.52,96.32,96.38,13843.0,81.267,81.3007,81.1323,81.1828,13843.0
2015-08-31 11:50:00,96.38,96.38,96.11,96.19,22350.0,81.1828,81.1828,80.9554,81.0228,22350.0
2015-08-31 11:55:00,96.17,96.18,95.93,96.11,8154.0,81.0059,81.0143,80.8038,80.9554,8154.0
2015-08-31 12:00:00,96.09,96.25,96.08,96.14,17646.0,80.9385,81.0733,80.9301,80.9806,17646.0
2015-08-31 12:05:00,96.11,96.32,96.09,96.09,14603.0,80.9554,81.1323,80.9385,80.9385,14603.0
2015-08-31 12:10:00,96.09,96.33,96.09,96.23,7802.0,80.9385,81.1407,80.9385,81.0564,7802.0
2015-08-31 12:15:00,96.2,96.21,96.05,96.14,6550.0,81.0312,81.0396,80.9048,80.9806,6550.0
2015-08-31 12:20:00,96.12,96.3,96.08,96.15,16243.0,80.9638,81.1154,80.9301,80.9891,16243.0
2015-08-31 12:25:00,96.19,96.27,96.18,96.19,5625.0,81.0228,81.0901,81.0143,81.0228,5625.0
2015-08-31 12:30:00,96.18,96.26,95.99,95.99,6713.0,81.0143,81.0817,80.8543,80.8543,6713.0
2015-08-31 12:35:00,95.95,96.02,95.88,95.91,12796.0,80.8206,80.8796,80.7616,80.7869,12796.0
2015-08-31 12:40:00,95.91,95.93,95.79,95.83,6701.0,80.7869,80.8038,80.6858,80.7195,6701.0
2015-08-31 12:45:00,95.8,95.88,95.76,95.88,9097.0,80.6942,80.7616,80.6606,80.7616,9097.0
2015-08-31 12:50:00,95.9,95.98,95.86,95.98,15273.0,80.7785,80.8459,80.7448,80.8459,15273.0
2015-08-31 12:55:00,95.97,95.97,95.78,95.79,23482.0,80.8374,80.8374,80.6774,80.6858,23482.0
2015-08-31 13:00:00,95.77,95.88,95.77,95.81,10350.0,80.669,80.7616,80.669,80.7027,10350.0
2015-08-31 13:05:00,95.81,95.84,95.76,95.82,16502.0,80.7027,80.7279,80.6606,80.7111,16502.0
2015-08-31 13:10:00,95.8,95.86,95.74,95.77,11423.0,80.6942,80.7448,80.6437,80.669,11423.0
2015-08-31 13:15:00,95.76,95.81,95.63,95.75,28192.0,80.6606,80.7027,80.5511,80.6521,28192.0
2015-08-31 13:20:00,95.73,95.74,95.53,95.55,12271.0,80.6353,80.6437,80.4668,80.4837,12271.0
2015-08-31 13:25:00,95.57,95.65,95.53,95.54,11524.0,80.5005,80.5679,80.4668,80.4752,11524.0
2015-08-31 13:30:00,95.55,95.61,95.43,95.45,7948.0,80.4837,80.5342,80.3826,80.3994,7948.0
2015-08-31 13:35:00,95.44,95.58,95.44,95.55,6686.0,80.391,80.5089,80.391,80.4837,6686.0
2015-08-31 13:40:00,95.55,95.74,95.53,95.73,12871.0,80.4837,80.6437,80.4668,80.6353,12871.0
2015-08-31 13:45:00,95.71,95.72,95.58,95.6,8212.0,80.6184,80.6269,80.5089,80.5258,8212.0
2015-08-31 13:50:00,95.59,95.67,95.57,95.67,8633.0,80.5174,80.5847,80.5005,80.5847,8633.0
2015-08-31 13:55:00,95.65,95.69,95.61,95.67,8530.0,80.5679,80.6016,80.5342,80.5847,8530.0
2015-08-31 14:00:00,95.68,95.76,95.6,95.61,9932.0,80.5932,80.6606,80.5258,80.5342,9932.0
2015-08-31 14:05:00,95.6,95.63,95.55,95.55,14375.0,80.5258,80.5511,80.4837,80.4837,14375.0
2015-08-31 14:10:00,95.56,95.6,95.36,95.38,12266.0,80.4921,80.5258,80.3236,80.3405,12266.0
2015-08-31 14:15:00,95.35,95.39,95.27,95.32,9674.0,80.3152,80.3489,80.2478,80.2899,9674.0
2015-08-31 14:20:00,95.28,95.68,95.28,95.68,23625.0,80.2562,80.5932,80.2562,80.5932,23625.0
2015-08-31 14:25:00,95.69,95.78,95.51,95.71,129431.0,80.6016,80.6774,80.45,80.6184,129431.0
2015-08-31 14:30:00,95.72,95.83,95.6,95.74,8416.0,80.6269,80.7195,80.5258,80.6437,8416.0
2015-08-31 14:35:00,95.74,95.76,95.5,95.54,10611.0,80.6437,80.6606,80.4416,80.4752,10611.0
2015-08-31 14:40:00,95.51,95.53,95.44,95.48,9363.0,80.45,80.4668,80.391,80.4247,9363.0
2015-08-31 14:45:00,95.45,95.46,95.3,95.34,8071.0,80.3994,80.4079,80.2731,80.3068,8071.0
2015-08-31 14:50:00,95.31,95.39,95.22,95.22,20676.0,80.2815,80.3489,80.2057,80.2057,20676.0
2015-08-31 14:55:00,95.23,95.29,95.17,95.26,8659.0,80.2141,80.2647,80.1636,80.2394,8659.0
2015-08-31 15:00:00,95.24,95.43,95.22,95.32,10363.0,80.2225,80.3826,80.2057,80.2899,10363.0
2015-08-31 15:05:00,95.31,95.59,95.29,95.49,13245.0,80.2815,80.5174,80.2647,80.4331,13245.0
2015-08-31 15:10:00,95.46,95.51,95.39,95.43,7798.0,80.4079,80.45,80.3489,80.3826,7798.0
2015-08-31 15:15:00,95.41,95.41,95.28,95.3,13401.0,80.3657,80.3657,80.2562,80.2731,13401.0
2015-08-31 15:20:00,95.29,95.29,95.18,95.24,21585.0,80.2647,80.2647,80.172,80.2225,21585.0
2015-08-31 15:25:00,95.25,95.27,95.18,95.26,18042.0,80.231,80.2478,80.172,80.2394,18042.0
2015-08-31 15:30:00,95.25,95.5,95.24,95.47,24514.0,80.231,80.4416,80.2225,80.4163,24514.0
2015-08-31 15:35:00,95.47,95.47,95.3,95.34,21468.0,80.4163,80.4163,80.2731,80.3068,21468.0
2015-08-31 15:40:00,95.34,95.6,95.34,95.59,24416.0,80.3068,80.5258,80.3068,80.5174,24416.0
2015-08-31 15:45:00,95.57,95.71,95.51,95.55,36221.0,80.5005,80.6184,80.45,80.4837,36221.0
2015-08-31 15:50:00,95.53,95.57,95.44,95.49,49402.0,80.4668,80.5005,80.391,80.4331,49402.0
2015-08-31 15:55:00,95.5,95.54,95.26,95.3,91645.0,80.4416,80.4752,80.2394,80.2731,91645.0
2015-09-01 09:30:00,93.27,93.3,93.26,93.3,400.0,78.5632,78.5884,78.5548,78.5884,400.0
2015-09-01 09:35:00,93.12,93.63,92.99,93.02,57642.0,78.4368,78.8664,78.3273,78.3526,57642.0
2015-09-01 09:40:00,93.29,93.29,92.74,93.12,36555.0,78.58,78.58,78.1167,78.4368,36555.0
2015-09-01 09:45:00,93.1,93.41,92.98,92.98,48389.0,78.42,78.6811,78.3189,78.3189,48389.0
2015-09-01 09:50:00,93.05,93.28,92.89,93.0,49153.0,78.3779,78.5716,78.2431,78.3358,49153.0
2015-09-01 09:55:00,92.98,92.98,92.71,92.77,22651.0,78.3189,78.3189,78.0915,78.142,22651.0
2015-09-01 10:00:00,92.71,92.77,92.38,92.44,29537.0,78.0915,78.142,77.8135,77.8641,29537.0
2015-09-01 10:05:00,92.38,92.48,92.21,92.43,17641.0,77.8135,77.8977,77.6703,77.8556,17641.0
2015-09-01 10:10:00,92.38,92.52,92.16,92.2,26943.0,77.8135,77.9314,77.6282,77.6619,26943.0
2015-09-01 10:15:00,92.16,92.41,92.16,92.25,79258.0,77.6282,77.8388,77.6282,77.704,79258.0
2015-09-01 10:20:00,92.23,92.34,92.15,92.26,45014.0,77.6872,77.7798,77.6198,77.7124,45014.0
2015-09-01 10:25:00,92.27,92.46,92.26,92.41,27261.0,77.7209,77.8809,77.7124,77.8388,27261.0
2015-09-01 10:30:00,92.43,92.49,92.23,92.37,28185.0,77.8556,77.9062,77.6872,77.8051,28185.0
2015-09-01 10:35:00,92.39,92.58,92.32,92.44,69073.0,77.8219,77.982,77.763,77.8641,69073.0
2015-09-01 10:40:00,92.46,92.51,92.04,92.04,38105.0,77.8809,77.923,77.5271,77.5271,38105.0
2015-09-01 10:45:00,92.08,92.23,91.99,92.17,35794.0,77.5608,77.6872,77.485,77.6366,35794.0
2015-09-01 10:50:00,92.15,92.21,91.97,92.13,38281.0,77.6198,77.6703,77.4682,77.6029,38281.0
2015-09-01 10:55:00,92.12,92.35,91.98,92.33,17100.0,77.5945,77.7882,77.4766,77.7714,17100.0
2015-09-01 11:00:00,92.33,92.33,91.99,92.17,8200.0,77.7714,77.7714,77.485,77.6366,8200.0
2015-09-01 11:05:00,92.2,92.43,92.19,92.4,16164.0,77.6619,77.8556,77.6535,77.8304,16164.0
2015-09-01 11:10:00,92.43,92.67,92.4,92.59,16200.0,77.8556,78.0578,77.8304,77.9904,16200.0
2015-09-01 11:15:00,92.56,92.79,92.5,92.7,7694.0,77.9651,78.1589,77.9146,78.0831,7694.0
2015-09-01 11:20:00,92.67,92.81,92.62,92.7,6166.0,78.0578,78.1757,78.0157,78.0831,6166.0
2015-09-01 11:25:00,92.67,92.69,92.51,92.51,6287.0,78.0578,78.0746,77.923,77.923,6287.0
2015-09-01 11:30:00,92.49,92.64,92.4,92.54,21993.0,77.9062,78.0325,77.8304,77.9483,21993.0
2015-09-01 11:35:00,92.52,92.62,92.41,92.53,7201.0,77.9314,78.0157,77.8388,77.9399,7201.0
2015-09-01 11:40:00,92.48,92.48,92.21,92.3,16813.0,77.8977,77.8977,77.6703,77.7461,16813.0
2015-09-01 11:45:00,92.26,92.39,92.12,92.39,40478.0,77.7124,77.8219,77.5945,77.8219,40478.0
2015-09-01 11:50:00,92.35,92.48,92.16,92.4,6515.0,77.7882,77.8977,77.6282,77.8304,6515.0
2015-09-01 11:55:00,92.41,92.45,92.16,92.19,8769.0,77.8388,77.8725,77.6282,77.6535,8769.0
2015-09-01 12:00:00,92.2,92.32,92.05,92.14,11298.0,77.6619,77.763,77.5355,77.6114,11298.0
2015-09-01 12:05:00,92.15,92.21,92.07,92.15,10000.0,77.6198,77.6703,77.5524,77.6198,10000.0
2015-09-01 12:10:00,92.14,92.27,92.12,92.25,4412.0,77.6114,77.7209,77.5945,77.704,4412.0
2015-09-01 12:15:00,92.25,92.39,92.24,92.39,5924.0,77.704,77.8219,77.6956,77.8219,5924.0
2015-09-01 12:20:00,92.38,92.4,92.11,92.14,5002.0,77.8135,77.8304,77.5861,77.6114,5002.0
2015-09-01 12:25:00,92.17,92.2,92.02,92.11,13335.0,77.6366,77.6619,77.5103,77.5861,13335.0
2015-09-01 12:30:00,92.09,92.15,91.94,92.15,11273.0,77.5692,77.6198,77.4429,77.6198,11273.0
2015-09-01 12:35:00,92.14,92.16,92.03,92.1,7100.0,77.6114,77.6282,77.5187,77.5777,7100.0
2015-09-01 12:40:00,92.13,92.22,91.74,91.98,19425.0,77.6029,77.6787,77.2744,77.4766,19425.0
2015-09-01 12:45:00,91.95,92.0,91.81,91.87,5339.0,77.4513,77.4934,77.3334,77.3839,5339.0
2015-09-01 12:50:00,91.86,92.0,91.77,92.0,12853.0,77.3755,77.4934,77.2997,77.4934,12853.0
2015-09-01 12:55:00,91.98,92.01,91.74,91.75,19693.0,77.4766,77.5019,77.2744,77.2829,19693.0
2015-09-01 13:00:00,91.76,92.2,91.76,92.17,9386.0,77.2913,77.6619,77.2913,77.6366,9386.0
2015-09-01 13:05:00,92.17,92.17,91.9,91.91,9234.0,77.6366,77.6366,77.4092,77.4176,9234.0
2015-09-01 13:10:00,91.88,92.0,91.78,91.88,7516.0,77.3924,77.4934,77.3081,77.3924,7516.0
2015-09-01 13:15:00,91.83,92.04,91.77,91.86,8949.0,77.3502,77.5271,77.2997,77.3755,8949.0
2015-09-01 13:20:00,91.85,92.03,91.83,91.96,12943.0,77.3671,77.5187,77.3502,77.4597,12943.0
2015-09-01 13:25:00,91.91,92.11,91.88,92.07,7400.0,77.4176,77.5861,77.3924,77.5524,7400.0
2015-09-01 13:30:00,92.04,92.12,91.94,92.01,9847.0,77.5271,77.5945,77.4429,77.5019,9847.0
2015-09-01 13:35:00,92.01,92.1,91.88,91.97,6600.0,77.5019,77.5777,77.3924,77.4682,6600.0
2015-09-01 13:40:00,91.98,92.18,91.87,92.15,23459.0,77.4766,77.6451,77.3839,77.6198,23459.0
2015-09-01 13:45:00,92.19,92.23,92.02,92.06,16200.0,77.6535,77.6872,77.5103,77.544,16200.0
2015-09-01 13:50:00,92.11,92.29,92.09,92.21,12389.0,77.5861,77.7377,77.5692,77.6703,12389.0
2015-09-01 13:55:00,92.2,92.25,92.12,92.18,8753.0,77.6619,77.704,77.5945,77.6451,8753.0
2015-09-01 14:00:00,92.17,92.17,91.99,92.1,6190.0,77.6366,77.6366,77.485,77.5777,6190.0
2015-09-01 14:05:00,92.11,92.15,91.99,92.02,6950.0,77.5861,77.6198,77.485,77.5103,6950.0
2015-09-01 14:10:00,92.0,92.05,91.93,92.04,11350.0,77.4934,77.5355,77.4345,77.5271,11350.0
2015-09-01 14:15:00,92.05,92.05,91.78,91.8,21307.0,77.5355,77.5355,77.3081,77.325,21307.0
2015-09-01 14:20:00,91.78,91.99,91.74,91.94,15591.0,77.3081,77.485,77.2744,77.4429,15591.0
2015-09-01 14:25:00,91.94,92.02,91.88,91.93,119806.0,77.4429,77.5103,77.3924,77.4345,119806.0
2015-09-01 14:30:00,91.89,92.19,91.84,92.11,18176.0,77.4008,77.6535,77.3587,77.5861,18176.0
2015-09-01 14:35:00,92.07,92.34,92.0,92.34,14806.0,77.5524,77.7798,77.4934,77.7798,14806.0
2015-09-01 14:40:00,92.38,92.38,92.04,92.06,11891.0,77.8135,77.8135,77.5271,77.544,11891.0
2015-09-01 14:45:00,92.02,92.15,91.89,91.92,12072.0,77.5103,77.6198,77.4008,77.426,12072.0
2015-09-01 14:50:00,91.96,92.17,91.82,91.82,16116.0,77.4597,77.6366,77.3418,77.3418,16116.0
2015-09-01 14:55:00,91.79,91.96,91.77,91.8,16553.0,77.3165,77.4597,77.2997,77.325,16553.0
2015-09-01 15:00:00,91.82,91.87,91.58,91.69,19776.0,77.3418,77.3839,77.1397,77.2323,19776.0
2015-09-01 15:05:00,91.68,91.79,91.55,91.78,21119.0,77.2239,77.3165,77.1144,77.3081,21119.0
2015-09-01 15:10:00,91.76,91.89,91.69,91.83,27562.0,77.2913,77.4008,77.2323,77.3502,27562.0
2015-09-01 15:15:00,91.81,91.86,91.62,91.64,24939.0,77.3334,77.3755,77.1734,77.1902,24939.0
2015-09-01 15:20:00,91.66,91.8,91.61,91.73,22541.0,77.207,77.325,77.1649,77.266,22541.0
2015-09-01 15:25:00,91.71,91.8,91.42,91.46,23824.0,77.2492,77.325,77.0049,77.0386,23824.0
2015-09-01 15:30:00,91.47,91.55,91.41,91.46,26010.0,77.047,77.1144,76.9965,77.0386,26010.0
2015-09-01 15:35:00,91.46,91.46,91.22,91.3,28207.0,77.0386,77.0386,76.8364,76.9038,28207.0
2015-09-01 15:40:00,91.28,91.3,90.81,91.06,58352.0,76.887,76.9038,76.4911,76.7017,58352.0
2015-09-01 15:45:00,91.06,91.38,90.95,91.18,93883.0,76.7017,76.9712,76.609,76.8027,93883.0
2015-09-01 15:50:00,91.17,91.35,91.09,91.31,88269.0,76.7943,76.9459,76.7269,76.9122,88269.0
2015-09-01 15:55:00,91.29,91.63,91.2,91.37,197724.0,76.8954,77.1818,76.8196,76.9628,197724.0
2015-09-02 09:30:00,92.85,92.88,92.4,92.66,36351.0,78.2094,78.2347,77.8304,78.0494,36351.0
2015-09-02 09:35:00,92.58,92.64,92.08,92.18,7150.0,77.982,78.0325,77.5608,77.6451,7150.0
2015-09-02 09:40:00,92.27,92.44,92.01,92.01,8608.0,77.7209,77.8641,77.5019,77.5019,8608.0
2015-09-02 09:45:00,92.08,92.43,91.93,92.43,43090.0,77.5608,77.8556,77.4345,77.8556,43090.0
2015-09-02 09:50:00,92.49,92.64,92.34,92.54,7317.0,77.9062,78.0325,77.7798,77.9483,7317.0
2015-09-02 09:55:00,92.6,92.6,92.1,92.16,17180.0,77.9988,77.9988,77.5777,77.6282,17180.0
2015-09-02 10:00:00,92.15,92.41,92.12,92.12,8823.0,77.6198,77.8388,77.5945,77.5945,8823.0
2015-09-02 10:05:00,92.16,92.35,92.12,92.22,13838.0,77.6282,77.7882,77.5945,77.6787,13838.0
2015-09-02 10:10:00,92.16,92.63,92.02,92.49,86379.0,77.6282,78.0241,77.5103,77.9062,86379.0
2015-09-02 10:15:00,92.48,92.52,92.17,92.17,13914.0,77.8977,77.9314,77.6366,77.6366,13914.0
2015-09-02 10:20:00,92.17,92.29,92.12,92.26,9294.0,77.6366,77.7377,77.5945,77.7124,9294.0
2015-09-02 10:25:00,92.29,92.34,92.09,92.1,11133.0,77.7377,77.7798,77.5692,77.5777,11133.0
2015-09-02 10:30:00,92.09,92.09,91.89,92.05,7107.0,77.5692,77.5692,77.4008,77.5355,7107.0
2015-09-02 10:35:00,92.08,92.16,91.94,91.95,8675.0,77.5608,77.6282,77.4429,77.4513,8675.0
2015-09-02 10:40:00,91.97,92.08,91.93,91.98,7968.0,77.4682,77.5608,77.4345,77.4766,7968.0
2015-09-02 10:45:00,91.94,92.01,91.62,91.72,15510.0,77.4429,77.5019,77.1734,77.2576,15510.0
2015-09-02 10:50:00,91.72,91.84,91.68,91.72,7279.0,77.2576,77.3587,77.2239,77.2576,7279.0
2015-09-02 10:55:00,91.74,92.02,91.72,92.02,13820.0,77.2744,77.5103,77.2576,77.5103,13820.0
2015-09-02 11:00:00,92.01,92.14,91.96,92.09,14462.0,77.5019,77.6114,77.4597,77.5692,14462.0
2015-09-02 11:05:00,92.12,92.2,92.05,92.12,15010.0,77.5945,77.6619,77.5355,77.5945,15010.0
2015-09-02 11:10:00,92.14,92.14,92.01,92.08,10888.0,77.6114,77.6114,77.5019,77.5608,10888.0
2015-09-02 11:15:00,92.08,92.36,92.01,92.27,21817.0,77.5608,77.7967,77.5019,77.7209,21817.0
2015-09-02 11:20:00,92.27,92.51,92.26,92.47,27770.0,77.7209,77.923,77.7124,77.8893,27770.0
2015-09-02 11:25:00,92.5,92.59,92.5,92.57,30093.0,77.9146,77.9904,77.9146,77.9736,30093.0
2015-09-02 11:30:00,92.56,92.58,92.37,92.41,20281.0,77.9651,77.982,77.8051,77.8388,20281.0
2015-09-02 11:35:00,92.41,92.41,92.29,92.32,29780.0,77.8388,77.8388,77.7377,77.763,29780.0
2015-09-02 11:40:00,92.29,92.36,92.18,92.35,9910.0,77.7377,77.7967,77.6451,77.7882,9910.0
2015-09-02 11:45:00,92.34,92.41,92.23,92.23,17908.0,77.7798,77.8388,77.6872,77.6872,17908.0
2015-09-02 11:50:00,92.24,92.25,92.09,92.13,11206.0,77.6956,77.704,77.5692,77.6029,11206.0
2015-09-02 11:55:00,92.13,92.14,91.97,92.11,55544.0,77.6029,77.6114,77.4682,77.5861,55544.0
2015-09-02 12:00:00,92.08,92.19,92.07,92.12,45352.0,77.5608,77.6535,77.5524,77.5945,45352.0
2015-09-02 12:05:00,92.11,92.16,92.0,92.03,47847.0,77.5861,77.6282,77.4934,77.5187,47847.0
2015-09-02 12:10:00,92.02,92.1,91.94,92.09,22232.0,77.5103,77.5777,77.4429,77.5692,22232.0
2015-09-02 12:15:00,92.08,92.09,91.98,92.06,11960.0,77.5608,77.5692,77.4766,77.544,11960.0
2015-09-02 12:20:00,92.06,92.15,92.03,92.15,14481.0,77.544,77.6198,77.5187,77.6198,14481.0
2015-09-02 12:25:00,92.18,92.32,92.15,92.28,25660.0,77.6451,77.763,77.6198,77.7293,25660.0
2015-09-02 12:30:00,92.28,92.49,92.26,92.3,76947.0,77.7293,77.9062,77.7124,77.7461,76947.0
2015-09-02 12:35:00,92.33,92.61,92.31,92.61,33524.0,77.7714,78.0072,77.7546,78.0072,33524.0
2015-09-02 12:40:00,92.61,92.79,92.58,92.74,55306.0,78.0072,78.1589,77.982,78.1167,55306.0
2015-09-02 12:45:00,92.75,92.9,92.65,92.88,13887.0,78.1252,78.2515,78.0409,78.2347,13887.0
2015-09-02 12:50:00,92.86,92.86,92.58,92.68,9216.0,78.2178,78.2178,77.982,78.0662,9216.0
2015-09-02 12:55:00,92.7,93.03,92.69,93.0,35530.0,78.0831,78.361,78.0746,78.3358,35530.0
2015-09-02 13:00:00,92.98,93.09,92.76,92.85,31441.0,78.3189,78.4116,78.1336,78.2094,31441.0
2015-09-02 13:05:00,92.88,92.89,92.63,92.67,12141.0,78.2347,78.2431,78.0241,78.0578,12141.0
2015-09-02 13:10:00,92.7,92.76,92.58,92.64,54543.0,78.0831,78.1336,77.982,78.0325,54543.0
2015-09-02 13:15:00,92.63,92.64,92.51,92.53,7900.0,78.0241,78.0325,77.923,77.9399,7900.0
2015-09-02 13:20:00,92.55,92.75,92.52,92.66,45344.0,77.9567,78.1252,77.9314,78.0494,45344.0
2015-09-02 13:25:00,92.62,92.69,92.57,92.65,11682.0,78.0157,78.0746,77.9736,78.0409,11682.0
2015-09-02 13:30:00,92.67,92.67,92.49,92.49,4376.0,78.0578,78.0578,77.9062,77.9062,4376.0
2015-09-02 13:35:00,92.51,92.54,92.38,92.39,3630.0,77.923,77.9483,77.8135,77.8219,3630.0
2015-09-02 13:40:00,92.44,92.52,92.41,92.44,4169.0,77.8641,77.9314,77.8388,77.8641,4169.0
2015-09-02 13:45:00,92.48,92.58,92.48,92.58,8660.0,77.8977,77.982,77.8977,77.982,8660.0
2015-09-02 13:50:00,92.55,92.56,92.44,92.49,41141.0,77.9567,77.9651,77.8641,77.9062,41141.0
2015-09-02 13:55:00,92.5,92.53,92.47,92.53,19780.0,77.9146,77.9399,77.8893,77.9399,19780.0
2015-09-02 14:00:00,92.53,92.69,92.5,92.65,41785.0,77.9399,78.0746,77.9146,78.0409,41785.0
2015-09-02 14:05:00,92.64,92.76,92.62,92.62,36433.0,78.0325,78.1336,78.0157,78.0157,36433.0
2015-09-02 14:10:00,92.65,92.92,92.65,92.84,14951.0,78.0409,78.2684,78.0409,78.201,14951.0
2015-09-02 14:15:00,92.86,92.91,92.79,92.83,20334.0,78.2178,78.2599,78.1589,78.1926,20334.0
2015-09-02 14:20:00,92.83,92.91,92.8,92.91,10218.0,78.1926,78.2599,78.1673,78.2599,10218.0
2015-09-02 14:25:00,92.91,92.96,92.75,92.87,25308.0,78.2599,78.3021,78.1252,78.2263,25308.0
2015-09-02 14:30:00,92.9,92.94,92.73,92.94,10650.0,78.2515,78.2852,78.1083,78.2852,10650.0
2015-09-02 14:35:00,92.92,92.95,92.77,92.85,21496.0,78.2684,78.2936,78.142,78.2094,21496.0
2015-09-02 14:40:00,92.88,92.89,92.64,92.71,22167.0,78.2347,78.2431,78.0325,78.0915,22167.0
2015-09-02 14:45:00,92.69,92.75,92.63,92.74,7915.0,78.0746,78.1252,78.0241,78.1167,7915.0
2015-09-02 14:50:00,92.73,92.89,92.73,92.84,11191.0,78.1083,78.2431,78.1083,78.201,11191.0
2015-09-02 14:55:00,92.83,92.93,92.78,92.93,14770.0,78.1926,78.2768,78.1504,78.2768,14770.0
2015-09-02 15:00:00,92.88,92.98,92.87,92.92,52614.0,78.2347,78.3189,78.2263,78.2684,52614.0
2015-09-02 15:05:00,92.91,92.94,92.76,92.8,30796.0,78.2599,78.2852,78.1336,78.1673,30796.0
2015-09-02 15:10:00,92.81,92.93,92.75,92.75,22796.0,78.1757,78.2768,78.1252,78.1252,22796.0
2015-09-02 15:15:00,92.77,92.8,92.59,92.77,22499.0,78.142,78.1673,77.9904,78.142,22499.0
2015-09-02 15:20:00,92.79,92.85,92.72,92.76,15811.0,78.1589,78.2094,78.0999,78.1336,15811.0
2015-09-02 15:25:00,92.77,93.0,92.77,92.92,22350.0,78.142,78.3358,78.142,78.2684,22350.0
2015-09-02 15:30:00,92.93,93.03,92.87,92.94,31030.0,78.2768,78.361,78.2263,78.2852,31030.0
2015-09-02 15:35:00,92.95,93.21,92.92,93.06,36685.0,78.2936,78.5126,78.2684,78.3863,36685.0
2015-09-02 15:40:00,93.1,93.12,92.98,93.02,23621.0,78.42,78.4368,78.3189,78.3526,23621.0
2015-09-02 15:45:00,93.03,93.27,93.03,93.23,45322.0,78.361,78.5632,78.361,78.5295,45322.0
2015-09-02 15:50:00,93.23,93.32,93.21,93.26,58124.0,78.5295,78.6053,78.5126,78.5548,58124.0
2015-09-02 15:55:00,93.27,93.51,93.22,93.5,225619.0,78.5632,78.7653,78.5211,78.7569,225619.0
2015-09-03 09:30:00,94.06,94.35,93.56,94.01,23056.0,79.2286,79.4729,78.8075,79.1865,23056.0
2015-09-03 09:35:00,94.01,94.12,93.74,93.99,6183.0,79.1865,79.2792,78.9591,79.1696,6183.0
2015-09-03 09:40:00,93.97,94.25,93.92,94.25,9136.0,79.1528,79.3887,79.1107,79.3887,9136.0
2015-09-03 09:45:00,94.27,94.5,94.25,94.39,15750.0,79.4055,79.5992,79.3887,79.5066,15750.0
2015-09-03 09:50:00,94.41,94.58,94.38,94.38,12648.0,79.5234,79.6666,79.4982,79.4982,12648.0
2015-09-03 09:55:00,94.34,94.45,94.25,94.36,15742.0,79.4645,79.5571,79.3887,79.4813,15742.0
2015-09-03 10:00:00,94.4,94.47,94.25,94.31,9250.0,79.515,79.574,79.3887,79.4392,9250.0
2015-09-03 10:05:00,94.31,94.61,94.31,94.55,7819.0,79.4392,79.6919,79.4392,79.6413,7819.0
2015-09-03 10:10:00,94.54,94.72,94.42,94.65,42220.0,79.6329,79.7845,79.5318,79.7256,42220.0
2015-09-03 10:15:00,94.67,94.85,94.67,94.82,12227.0,79.7424,79.894,79.7424,79.8688,12227.0
2015-09-03 10:20:00,94.84,94.89,94.65,94.66,12263.0,79.8856,79.9277,79.7256,79.734,12263.0
2015-09-03 10:25:00,94.66,94.82,94.66,94.72,18130.0,79.734,79.8688,79.734,79.7845,18130.0
2015-09-03 10:30:00,94.71,94.77,94.63,94.63,17101.0,79.7761,79.8267,79.7087,79.7087,17101.0
2015-09-03 10:35:00,94.68,94.81,94.66,94.74,12594.0,79.7509,79.8604,79.734,79.8014,12594.0
2015-09-03 10:40:00,94.77,94.82,94.71,94.76,8300.0,79.8267,79.8688,79.7761,79.8182,8300.0
2015-09-03 10:45:00,94.76,94.79,94.59,94.79,16208.0,79.8182,79.8435,79.675,79.8435,16208.0
2015-09-03 10:50:00,94.79,94.86,94.66,94.67,22467.0,79.8435,79.9025,79.734,79.7424,22467.0
2015-09-03 10:55:00,94.66,94.74,94.61,94.7,9369.0,79.734,79.8014,79.6919,79.7677,9369.0
2015-09-03 11:00:00,94.7,94.77,94.63,94.74,17012.0,79.7677,79.8267,79.7087,79.8014,17012.0
2015-09-03 11:05:00,94.76,94.86,94.72,94.74,6493.0,79.8182,79.9025,79.7845,79.8014,6493.0
2015-09-03 11:10:00,94.8,94.85,94.62,94.65,7901.0,79.8519,79.894,79.7003,79.7256,7901.0
2015-09-03 11:15:00,94.66,94.7,94.59,94.61,8968.0,79.734,79.7677,79.675,79.6919,8968.0
2015-09-03 11:20:00,94.62,94.69,94.58,94.64,4555.0,79.7003,79.7593,79.6666,79.7172,4555.0
2015-09-03 11:25:00,94.61,94.73,94.6,94.69,6437.0,79.6919,79.793,79.6835,79.7593,6437.0
2015-09-03 11:30:00,94.68,94.68,94.56,94.57,5900.0,79.7509,79.7509,79.6498,79.6582,5900.0
2015-09-03 11:35:00,94.56,94.66,94.55,94.59,6280.0,79.6498,79.734,79.6413,79.675,6280.0
2015-09-03 11:40:00,94.61,94.73,94.6,94.67,6042.0,79.6919,79.793,79.6835,79.7424,6042.0
2015-09-03 11:45:00,94.65,94.65,94.51,94.52,7804.0,79.7256,79.7256,79.6077,79.6161,7804.0
2015-09-03 11:50:00,94.52,94.56,94.31,94.38,10955.0,79.6161,79.6498,79.4392,79.4982,10955.0
2015-09-03 11:55:00,94.33,94.44,94.32,94.39,7634.0,79.456,79.5487,79.4476,79.5066,7634.0
2015-09-03 12:00:00,94.42,94.53,94.41,94.48,17758.0,79.5318,79.6245,79.5234,79.5824,17758.0
2015-09-03 12:05:00,94.53,94.59,94.5,94.56,5900.0,79.6245,79.675,79.5992,79.6498,5900.0
2015-09-03 12:10:00,94.56,94.57,94.37,94.42,9100.0,79.6498,79.6582,79.4897,79.5318,9100.0
2015-09-03 12:15:00,94.44,94.54,94.41,94.47,5727.0,79.5487,79.6329,79.5234,79.574,5727.0
2015-09-03 12:20:00,94.51,94.53,94.38,94.43,5790.0,79.6077,79.6245,79.4982,79.5403,5790.0
2015-09-03 12:25:00,94.45,94.5,94.38,94.5,8058.0,79.5571,79.5992,79.4982,79.5992,8058.0
2015-09-03 12:30:00,94.46,94.48,94.21,94.26,9995.0,79.5655,79.5824,79.355,79.3971,9995.0
2015-09-03 12:35:00,94.29,94.36,94.17,94.17,7546.0,79.4223,79.4813,79.3213,79.3213,7546.0
2015-09-03 12:40:00,94.19,94.2,94.04,94.2,9399.0,79.3381,79.3465,79.2118,79.3465,9399.0
2015-09-03 12:45:00,94.23,94.4,94.23,94.32,13033.0,79.3718,79.515,79.3718,79.4476,13033.0
2015-09-03 12:50:00,94.32,94.39,94.26,94.37,10104.0,79.4476,79.5066,79.3971,79.4897,10104.0
2015-09-03 12:55:00,94.36,94.36,94.26,94.29,9803.0,79.4813,79.4813,79.3971,79.4223,9803.0
2015-09-03 13:00:00,94.28,94.32,94.24,94.25,14236.0,79.4139,79.4476,79.3802,79.3887,14236.0
2015-09-03 13:05:00,94.23,94.24,93.98,94.04,12856.0,79.3718,79.3802,79.1612,79.2118,12856.0
2015-09-03 13:10:00,94.05,94.11,93.98,94.07,12351.0,79.2202,79.2707,79.1612,79.237,12351.0
2015-09-03 13:15:00,94.05,94.22,94.01,94.22,8561.0,79.2202,79.3634,79.1865,79.3634,8561.0
2015-09-03 13:20:00,94.27,94.28,94.2,94.26,6572.0,79.4055,79.4139,79.3465,79.3971,6572.0
2015-09-03 13:25:00,94.26,94.44,94.25,94.4,32342.0,79.3971,79.5487,79.3887,79.515,32342.0
2015-09-03 13:30:00,94.41,94.41,94.26,94.3,9903.0,79.5234,79.5234,79.3971,79.4308,9903.0
2015-09-03 13:35:00,94.31,94.31,94.2,94.22,9187.0,79.4392,79.4392,79.3465,79.3634,9187.0
2015-09-03 13:40:00,94.21,94.22,94.06,94.08,9701.0,79.355,79.3634,79.2286,79.2455,9701.0
2015-09-03 13:45:00,94.09,94.19,94.06,94.19,6950.0,79.2539,79.3381,79.2286,79.3381,6950.0
2015-09-03 13:50:00,94.16,94.16,93.91,94.06,12231.0,79.3128,79.3128,79.1023,79.2286,12231.0
2015-09-03 13:55:00,94.05,94.06,93.89,93.89,7842.0,79.2202,79.2286,79.0854,79.0854,7842.0
2015-09-03 14:00:00,93.85,93.93,93.78,93.93,8176.0,79.0517,79.1191,78.9928,79.1191,8176.0
2015-09-03 14:05:00,93.9,93.99,93.78,93.78,9025.0,79.0938,79.1696,78.9928,78.9928,9025.0
2015-09-03 14:10:00,93.78,93.81,93.68,93.7,7850.0,78.9928,79.018,78.9085,78.9254,7850.0
2015-09-03 14:15:00,93.69,93.86,93.69,93.81,13282.0,78.917,79.0601,78.917,79.018,13282.0
2015-09-03 14:20:00,93.8,93.8,93.69,93.78,8411.0,79.0096,79.0096,78.917,78.9928,8411.0
2015-09-03 14:25:00,93.76,93.89,93.76,93.81,10747.0,78.9759,79.0854,78.9759,79.018,10747.0
2015-09-03 14:30:00,93.81,93.89,93.72,93.74,10006.0,79.018,79.0854,78.9422,78.9591,10006.0
2015-09-03 14:35:00,93.75,93.92,93.72,93.92,10903.0,78.9675,79.1107,78.9422,79.1107,10903.0
2015-09-03 14:40:00,93.93,94.0,93.84,94.0,12671.0,79.1191,79.1781,79.0433,79.1781,12671.0
2015-09-03 14:45:00,94.0,94.01,93.91,94.0,9795.0,79.1781,79.1865,79.1023,79.1781,9795.0
2015-09-03 14:50:00,93.96,94.0,93.85,93.94,14126.0,79.1444,79.1781,79.0517,79.1275,14126.0
2015-09-03 14:55:00,93.91,93.97,93.83,93.97,20269.0,79.1023,79.1528,79.0349,79.1528,20269.0
2015-09-03 15:00:00,93.98,94.07,93.97,94.02,12970.0,79.1612,79.237,79.1528,79.1949,12970.0
2015-09-03 15:05:00,94.01,94.07,93.75,93.79,21424.0,79.1865,79.237,78.9675,79.0012,21424.0
2015-09-03 15:10:00,93.79,93.98,93.79,93.98,39824.0,79.0012,79.1612,79.0012,79.1612,39824.0
2015-09-03 15:15:00,93.95,94.05,93.86,93.97,40736.0,79.136,79.2202,79.0601,79.1528,40736.0
2015-09-03 15:20:00,93.98,94.11,93.96,93.97,21011.0,79.1612,79.2707,79.1444,79.1528,21011.0
2015-09-03 15:25:00,93.95,94.02,93.82,93.91,22549.0,79.136,79.1949,79.0265,79.1023,22549.0
2015-09-03 15:30:00,93.93,93.96,93.79,93.87,19927.0,79.1191,79.1444,79.0012,79.0686,19927.0
2015-09-03 15:35:00,93.85,93.9,93.67,93.85,30467.0,79.0517,79.0938,78.9001,79.0517,30467.0
2015-09-03 15:40:00,93.87,94.0,93.71,93.85,47374.0,79.0686,79.1781,78.9338,79.0517,47374.0
2015-09-03 15:45:00,93.86,94.2,93.86,94.04,31269.0,79.0601,79.3465,79.0601,79.2118,31269.0
2015-09-03 15:50:00,94.08,94.14,93.95,94.11,46438.0,79.2455,79.296,79.136,79.2707,46438.0
2015-09-03 15:55:00,94.13,94.26,93.95,93.96,66906.0,79.2876,79.3971,79.136,79.1444,66906.0
2015-09-04 09:30:00,92.67,93.05,92.29,92.29,29766.0,78.0578,78.3779,77.7377,77.7377,29766.0
2015-09-04 09:35:00,92.33,92.94,92.33,92.66,13727.0,77.7714,78.2852,77.7714,78.0494,13727.0
2015-09-04 09:40:00,92.64,93.06,92.54,92.9,9005.0,78.0325,78.3863,77.9483,78.2515,9005.0
2015-09-04 09:45:00,92.97,93.13,92.77,92.82,18835.0,78.3105,78.4453,78.142,78.1841,18835.0
2015-09-04 09:50:00,92.85,92.87,92.5,92.57,9363.0,78.2094,78.2263,77.9146,77.9736,9363.0
2015-09-04 09:55:00,92.54,92.85,92.52,92.77,11235.0,77.9483,78.2094,77.9314,78.142,11235.0
2015-09-04 10:00:00,92.75,92.89,92.58,92.86,8272.0,78.1252,78.2431,77.982,78.2178,8272.0
2015-09-04 10:05:00,92.9,92.98,92.74,92.95,18453.0,78.2515,78.3189,78.1167,78.2936,18453.0
2015-09-04 10:10:00,92.98,93.05,92.88,93.05,17607.0,78.3189,78.3779,78.2347,78.3779,17607.0
2015-09-04 10:15:00,93.04,93.22,93.0,93.1,22001.0,78.3694,78.5211,78.3358,78.42,22001.0
2015-09-04 10:20:00,93.14,93.45,93.08,93.42,41356.0,78.4537,78.7148,78.4031,78.6895,41356.0
2015-09-04 10:25:00,93.38,93.54,93.28,93.52,30642.0,78.6558,78.7906,78.5716,78.7738,30642.0
2015-09-04 10:30:00,93.48,93.73,93.42,93.63,12771.0,78.7401,78.9506,78.6895,78.8664,12771.0
2015-09-04 10:35:00,93.64,93.74,93.55,93.74,10610.0,78.8748,78.9591,78.799,78.9591,10610.0
2015-09-04 10:40:00,93.72,93.8,93.53,93.66,11678.0,78.9422,79.0096,78.7822,78.8917,11678.0
2015-09-04 10:45:00,93.66,93.71,93.55,93.55,19616.0,78.8917,78.9338,78.799,78.799,19616.0
2015-09-04 10:50:00,93.57,93.74,93.48,93.74,16684.0,78.8159,78.9591,78.7401,78.9591,16684.0
2015-09-04 10:55:00,93.7,93.77,93.55,93.73,15218.0,78.9254,78.9843,78.799,78.9506,15218.0
2015-09-04 11:00:00,93.76,93.84,93.69,93.7,22947.0,78.9759,79.0433,78.917,78.9254,22947.0
2015-09-04 11:05:00,93.71,93.78,93.61,93.65,14521.0,78.9338,78.9928,78.8496,78.8833,14521.0
2015-09-04 11:10:00,93.65,93.73,93.59,93.64,17786.0,78.8833,78.9506,78.8327,78.8748,17786.0
2015-09-04 11:15:00,93.65,93.84,93.65,93.8,25614.0,78.8833,79.0433,78.8833,79.0096,25614.0
2015-09-04 11:20:00,93.77,93.79,93.63,93.7,12645.0,78.9843,79.0012,78.8664,78.9254,12645.0
2015-09-04 11:25:00,93.71,93.78,93.57,93.69,13636.0,78.9338,78.9928,78.8159,78.917,13636.0
2015-09-04 11:30:00,93.67,93.67,93.47,93.58,19963.0,78.9001,78.9001,78.7316,78.8243,19963.0
2015-09-04 11:35:00,93.57,93.65,93.46,93.57,13523.0,78.8159,78.8833,78.7232,78.8159,13523.0
2015-09-04 11:40:00,93.53,93.67,93.48,93.65,14054.0,78.7822,78.9001,78.7401,78.8833,14054.0
2015-09-04 11:45:00,93.65,93.74,93.62,93.73,12564.0,78.8833,78.9591,78.858,78.9506,12564.0
2015-09-04 11:50:00,93.75,93.77,93.66,93.69,8967.0,78.9675,78.9843,78.8917,78.917,8967.0
2015-09-04 11:55:00,93.69,93.71,93.59,93.62,12742.0,78.917,78.9338,78.8327,78.858,12742.0
2015-09-04 12:00:00,93.61,93.65,93.53,93.61,11323.0,78.8496,78.8833,78.7822,78.8496,11323.0
2015-09-04 12:05:00,93.61,93.74,93.61,93.72,16111.0,78.8496,78.9591,78.8496,78.9422,16111.0
2015-09-04 12:10:00,93.7,93.74,93.54,93.56,12559.0,78.9254,78.9591,78.7906,78.8075,12559.0
2015-09-04 12:15:00,93.57,93.66,93.47,93.48,11551.0,78.8159,78.8917,78.7316,78.7401,11551.0
2015-09-04 12:20:00,93.46,93.46,93.37,93.41,16527.0,78.7232,78.7232,78.6474,78.6811,16527.0
2015-09-04 12:25:00,93.39,93.42,93.3,93.32,11144.0,78.6643,78.6895,78.5884,78.6053,11144.0
2015-09-04 12:30:00,93.32,93.44,93.27,93.42,25556.0,78.6053,78.7064,78.5632,78.6895,25556.0
2015-09-04 12:35:00,93.41,93.41,93.35,93.36,9350.0,78.6811,78.6811,78.6306,78.639,9350.0
2015-09-04 12:40:00,93.35,93.35,93.25,93.31,11050.0,78.6306,78.6306,78.5463,78.5969,11050.0
2015-09-04 12:45:00,93.31,93.41,93.24,93.36,9369.0,78.5969,78.6811,78.5379,78.639,9369.0
2015-09-04 12:50:00,93.36,93.43,93.35,93.4,8462.0,78.639,78.698,78.6306,78.6727,8462.0
2015-09-04 12:55:00,93.4,93.42,93.28,93.28,11899.0,78.6727,78.6895,78.5716,78.5716,11899.0
2015-09-04 13:00:00,93.29,93.3,93.15,93.22,8814.0,78.58,78.5884,78.4621,78.5211,8814.0
2015-09-04 13:05:00,93.21,93.32,93.21,93.24,13825.0,78.5126,78.6053,78.5126,78.5379,13825.0
2015-09-04 13:10:00,93.26,93.36,93.19,93.2,12309.0,78.5548,78.639,78.4958,78.5042,12309.0
2015-09-04 13:15:00,93.2,93.34,93.19,93.33,12008.0,78.5042,78.6221,78.4958,78.6137,12008.0
2015-09-04 13:20:00,93.32,93.35,93.18,93.24,14576.0,78.6053,78.6306,78.4874,78.5379,14576.0
2015-09-04 13:25:00,93.25,93.3,93.21,93.27,18515.0,78.5463,78.5884,78.5126,78.5632,18515.0
2015-09-04 13:30:00,93.27,93.34,93.21,93.34,19893.0,78.5632,78.6221,78.5126,78.6221,19893.0
2015-09-04 13:35:00,93.32,93.39,93.28,93.37,19590.0,78.6053,78.6643,78.5716,78.6474,19590.0
2015-09-04 13:40:00,93.37,93.4,93.32,93.38,23152.0,78.6474,78.6727,78.6053,78.6558,23152.0
2015-09-04 13:45:00,93.37,93.45,93.36,93.37,18248.0,78.6474,78.7148,78.639,78.6474,18248.0
2015-09-04 13:50:00,93.4,93.53,93.4,93.47,18201.0,78.6727,78.7822,78.6727,78.7316,18201.0
2015-09-04 13:55:00,93.45,93.48,93.35,93.35,19192.0,78.7148,78.7401,78.6306,78.6306,19192.0
2015-09-04 14:00:00,93.35,93.37,93.26,93.3,12152.0,78.6306,78.6474,78.5548,78.5884,12152.0
2015-09-04 14:05:00,93.3,93.38,93.21,93.26,17026.0,78.5884,78.6558,78.5126,78.5548,17026.0
2015-09-04 14:10:00,93.23,93.32,93.23,93.3,12079.0,78.5295,78.6053,78.5295,78.5884,12079.0
2015-09-04 14:15:00,93.28,93.32,93.15,93.18,11874.0,78.5716,78.6053,78.4621,78.4874,11874.0
2015-09-04 14:20:00,93.18,93.24,93.07,93.07,16270.0,78.4874,78.5379,78.3947,78.3947,16270.0
2015-09-04 14:25:00,93.08,93.2,93.07,93.18,14478.0,78.4031,78.5042,78.3947,78.4874,14478.0
2015-09-04 14:30:00,93.17,93.23,93.13,93.15,15661.0,78.4789,78.5295,78.4453,78.4621,15661.0
2015-09-04 14:35:00,93.15,93.2,93.1,93.15,20894.0,78.4621,78.5042,78.42,78.4621,20894.0
2015-09-04 14:40:00,93.15,93.33,93.15,93.29,16958.0,78.4621,78.6137,78.4621,78.58,16958.0
2015-09-04 14:45:00,93.29,93.39,93.26,93.38,14304.0,78.58,78.6643,78.5548,78.6558,14304.0
2015-09-04 14:50:00,93.36,93.37,93.24,93.31,13475.0,78.639,78.6474,78.5379,78.5969,13475.0
2015-09-04 14:55:00,93.3,93.38,93.25,93.38,21700.0,78.5884,78.6558,78.5463,78.6558,21700.0
2015-09-04 15:00:00,93.37,93.41,93.33,93.33,27543.0,78.6474,78.6811,78.6137,78.6137,27543.0
2015-09-04 15:05:00,93.33,93.45,93.29,93.31,20384.0,78.6137,78.7148,78.58,78.5969,20384.0
2015-09-04 15:10:00,93.28,93.28,93.12,93.16,31543.0,78.5716,78.5716,78.4368,78.4705,31543.0
2015-09-04 15:15:00,93.17,93.29,93.13,93.24,26542.0,78.4789,78.58,78.4453,78.5379,26542.0
2015-09-04 15:20:00,93.23,93.27,93.15,93.2,31652.0,78.5295,78.5632,78.4621,78.5042,31652.0
2015-09-04 15:25:00,93.22,93.31,93.15,93.31,24693.0,78.5211,78.5969,78.4621,78.5969,24693.0
2015-09-04 15:30:00,93.31,93.42,93.21,93.35,45088.0,78.5969,78.6895,78.5126,78.6306,45088.0
2015-09-04 15:35:00,93.34,93.46,93.3,93.33,25375.0,78.6221,78.7232,78.5884,78.6137,25375.0
2015-09-04 15:40:00,93.32,93.5,93.32,93.4,50033.0,78.6053,78.7569,78.6053,78.6727,50033.0
2015-09-04 15:45:00,93.4,93.78,93.4,93.78,60915.0,78.6727,78.9928,78.6727,78.9928,60915.0
2015-09-04 15:50:00,93.78,93.78,93.45,93.53,86626.0,78.9928,78.9928,78.7148,78.7822,86626.0
2015-09-04 15:55:00,93.53,93.62,93.31,93.31,174815.0,78.7822,78.858,78.5969,78.5969,174815.0
2015-09-08 09:30:00,94.94,95.15,94.8,95.1,35299.0,79.9699,80.1467,79.8519,80.1046,35299.0
2015-09-08 09:35:00,95.0,95.07,94.75,94.84,7620.0,80.0204,80.0794,79.8098,79.8856,7620.0
2015-09-08 09:40:00,94.9,95.08,94.88,95.0,8148.0,79.9362,80.0878,79.9193,80.0204,8148.0
2015-09-08 09:45:00,95.06,95.16,94.95,94.95,21950.0,80.0709,80.1552,79.9783,79.9783,21950.0
2015-09-08 09:50:00,95.02,95.07,94.88,94.93,5769.0,80.0372,80.0794,79.9193,79.9614,5769.0
2015-09-08 09:55:00,94.95,94.95,94.74,94.82,9188.0,79.9783,79.9783,79.8014,79.8688,9188.0
2015-09-08 10:00:00,94.88,94.89,94.59,94.89,13469.0,79.9193,79.9277,79.675,79.9277,13469.0
2015-09-08 10:05:00,94.88,95.0,94.71,94.78,11808.0,79.9193,80.0204,79.7761,79.8351,11808.0
2015-09-08 10:10:00,94.76,94.92,94.73,94.76,14116.0,79.8182,79.953,79.793,79.8182,14116.0
2015-09-08 10:15:00,94.71,94.79,94.65,94.65,8799.0,79.7761,79.8435,79.7256,79.7256,8799.0
2015-09-08 10:20:00,94.61,94.68,94.52,94.64,6700.0,79.6919,79.7509,79.6161,79.7172,6700.0
2015-09-08 10:25:00,94.62,94.81,94.55,94.76,6827.0,79.7003,79.8604,79.6413,79.8182,6827.0
2015-09-08 10:30:00,94.79,94.83,94.7,94.71,5794.0,79.8435,79.8772,79.7677,79.7761,5794.0
2015-09-08 10:35:00,94.76,94.87,94.75,94.76,3828.0,79.8182,79.9109,79.8098,79.8182,3828.0
2015-09-08 10:40:00,94.76,94.76,94.52,94.59,2800.0,79.8182,79.8182,79.6161,79.675,2800.0
2015-09-08 10:45:00,94.6,94.69,94.58,94.64,7040.0,79.6835,79.7593,79.6666,79.7172,7040.0
2015-09-08 10:50:00,94.58,94.82,94.58,94.82,8015.0,79.6666,79.8688,79.6666,79.8688,8015.0
2015-09-08 10:55:00,94.82,94.98,94.76,94.95,7606.0,79.8688,80.0035,79.8182,79.9783,7606.0
2015-09-08 11:00:00,94.95,94.97,94.82,94.84,4805.0,79.9783,79.9951,79.8688,79.8856,4805.0
2015-09-08 11:05:00,94.86,94.92,94.8,94.91,3801.0,79.9025,79.953,79.8519,79.9446,3801.0
2015-09-08 11:10:00,94.96,95.05,94.95,95.0,38353.0,79.9867,80.0625,79.9783,80.0204,38353.0
2015-09-08 11:15:00,95.04,95.13,95.01,95.08,19134.0,80.0541,80.1299,80.0288,80.0878,19134.0
2015-09-08 11:20:00,95.04,95.14,94.96,95.13,13979.0,80.0541,80.1383,79.9867,80.1299,13979.0
2015-09-08 11:25:00,95.08,95.09,94.97,95.05,4200.0,80.0878,80.0962,79.9951,80.0625,4200.0
2015-09-08 11:30:00,95.04,95.09,95.02,95.08,17135.0,80.0541,80.0962,80.0372,80.0878,17135.0
2015-09-08 11:35:00,95.08,95.1,95.04,95.06,12711.0,80.0878,80.1046,80.0541,80.0709,12711.0
2015-09-08 11:40:00,95.05,95.15,95.03,95.15,9628.0,80.0625,80.1467,80.0457,80.1467,9628.0
2015-09-08 11:45:00,95.16,95.16,95.03,95.06,3900.0,80.1552,80.1552,80.0457,80.0709,3900.0
2015-09-08 11:50:00,95.09,95.13,95.04,95.08,4100.0,80.0962,80.1299,80.0541,80.0878,4100.0
2015-09-08 11:55:00,95.09,95.16,95.03,95.14,7825.0,80.0962,80.1552,80.0457,80.1383,7825.0
2015-09-08 12:00:00,95.13,95.18,95.05,95.17,7225.0,80.1299,80.172,80.0625,80.1636,7225.0
2015-09-08 12:05:00,95.18,95.24,95.16,95.22,7333.0,80.172,80.2225,80.1552,80.2057,7333.0
2015-09-08 12:10:00,95.23,95.34,95.2,95.29,17305.0,80.2141,80.3068,80.1889,80.2647,17305.0
2015-09-08 12:15:00,95.3,95.47,95.27,95.43,40166.0,80.2731,80.4163,80.2478,80.3826,40166.0
2015-09-08 12:20:00,95.44,95.55,95.34,95.36,22019.0,80.391,80.4837,80.3068,80.3236,22019.0
2015-09-08 12:25:00,95.36,95.49,95.33,95.47,38346.0,80.3236,80.4331,80.2984,80.4163,38346.0
2015-09-08 12:30:00,95.47,95.56,95.39,95.5,26384.0,80.4163,80.4921,80.3489,80.4416,26384.0
2015-09-08 12:35:00,95.5,95.51,95.41,95.48,7300.0,80.4416,80.45,80.3657,80.4247,7300.0
2015-09-08 12:40:00,95.46,95.55,95.43,95.52,9335.0,80.4079,80.4837,80.3826,80.4584,9335.0
2015-09-08 12:45:00,95.55,95.59,95.5,95.56,4275.0,80.4837,80.5174,80.4416,80.4921,4275.0
2015-09-08 12:50:00,95.58,95.58,95.5,95.5,6018.0,80.5089,80.5089,80.4416,80.4416,6018.0
2015-09-08 12:55:00,95.51,95.51,95.39,95.41,20305.0,80.45,80.45,80.3489,80.3657,20305.0
2015-09-08 13:00:00,95.42,95.49,95.38,95.38,27889.0,80.3742,80.4331,80.3405,80.3405,27889.0
2015-09-08 13:05:00,95.4,95.47,95.19,95.37,42370.0,80.3573,80.4163,80.1804,80.3321,42370.0
2015-09-08 13:10:00,95.4,95.51,95.39,95.46,13015.0,80.3573,80.45,80.3489,80.4079,13015.0
2015-09-08 13:15:00,95.47,95.58,95.47,95.56,21901.0,80.4163,80.5089,80.4163,80.4921,21901.0
2015-09-08 13:20:00,95.56,95.61,95.5,95.56,20167.0,80.4921,80.5342,80.4416,80.4921,20167.0
2015-09-08 13:25:00,95.58,95.59,95.5,95.59,11750.0,80.5089,80.5174,80.4416,80.5174,11750.0
2015-09-08 13:30:00,95.59,95.75,95.52,95.71,23756.0,80.5174,80.6521,80.4584,80.6184,23756.0
2015-09-08 13:35:00,95.7,95.86,95.66,95.86,20414.0,80.61,80.7448,80.5763,80.7448,20414.0
2015-09-08 13:40:00,95.83,95.97,95.81,95.83,33260.0,80.7195,80.8374,80.7027,80.7195,33260.0
2015-09-08 13:45:00,95.87,95.94,95.84,95.92,13615.0,80.7532,80.8122,80.7279,80.7953,13615.0
2015-09-08 13:50:00,95.94,96.06,95.91,96.06,13513.0,80.8122,80.9133,80.7869,80.9133,13513.0
2015-09-08 13:55:00,96.07,96.15,95.97,96.01,16014.0,80.9217,80.9891,80.8374,80.8711,16014.0
2015-09-08 14:00:00,95.99,96.12,95.98,96.01,16173.0,80.8543,80.9638,80.8459,80.8711,16173.0
2015-09-08 14:05:00,96.02,96.03,95.93,95.97,26273.0,80.8796,80.888,80.8038,80.8374,26273.0
2015-09-08 14:10:00,95.97,95.97,95.86,95.93,12950.0,80.8374,80.8374,80.7448,80.8038,12950.0
2015-09-08 14:15:00,95.95,96.14,95.95,96.11,19088.0,80.8206,80.9806,80.8206,80.9554,19088.0
2015-09-08 14:20:00,96.12,96.23,96.1,96.19,13200.0,80.9638,81.0564,80.9469,81.0228,13200.0
2015-09-08 14:25:00,96.19,96.26,96.17,96.25,13150.0,81.0228,81.0817,81.0059,81.0733,13150.0
2015-09-08 14:30:00,96.23,96.26,96.14,96.2,11177.0,81.0564,81.0817,80.9806,81.0312,11177.0
2015-09-08 14:35:00,96.2,96.37,96.19,96.32,19347.0,81.0312,81.1744,81.0228,81.1323,19347.0
2015-09-08 14:40:00,96.31,96.37,96.31,96.36,11346.0,81.1238,81.1744,81.1238,81.1659,11346.0
2015-09-08 14:45:00,96.36,96.38,96.29,96.29,9514.0,81.1659,81.1828,81.107,81.107,9514.0
2015-09-08 14:50:00,96.3,96.41,96.28,96.4,13151.0,81.1154,81.2081,81.0986,81.1996,13151.0
2015-09-08 14:55:00,96.37,96.38,96.22,96.28,23842.0,81.1744,81.1828,81.048,81.0986,23842.0
2015-09-08 15:00:00,96.25,96.28,96.2,96.23,8488.0,81.0733,81.0986,81.0312,81.0564,8488.0
2015-09-08 15:05:00,96.21,96.24,96.13,96.19,17651.0,81.0396,81.0649,80.9722,81.0228,17651.0
2015-09-08 15:10:00,96.17,96.21,96.04,96.06,31797.0,81.0059,81.0396,80.8964,80.9133,31797.0
2015-09-08 15:15:00,96.04,96.21,96.03,96.18,32422.0,80.8964,81.0396,80.888,81.0143,32422.0
2015-09-08 15:20:00,96.16,96.21,96.04,96.18,32089.0,80.9975,81.0396,80.8964,81.0143,32089.0
2015-09-08 15:25:00,96.19,96.34,96.17,96.28,19385.0,81.0228,81.1491,81.0059,81.0986,19385.0
2015-09-08 15:30:00,96.31,96.32,96.11,96.13,14364.0,81.1238,81.1323,80.9554,80.9722,14364.0
2015-09-08 15:35:00,96.14,96.31,96.14,96.27,21602.0,80.9806,81.1238,80.9806,81.0901,21602.0
2015-09-08 15:40:00,96.28,96.29,96.12,96.14,16291.0,81.0986,81.107,80.9638,80.9806,16291.0
2015-09-08 15:45:00,96.15,96.25,96.13,96.2,26910.0,80.9891,81.0733,80.9722,81.0312,26910.0
2015-09-08 15:50:00,96.21,96.26,96.15,96.23,40465.0,81.0396,81.0817,80.9891,81.0564,40465.0
2015-09-08 15:55:00,96.24,96.41,96.19,96.4,124588.0,81.0649,81.2081,81.0228,81.1996,124588.0
2015-09-09 09:30:00,97.36,97.76,97.23,97.25,29987.0,82.0083,82.3452,81.8988,81.9156,29987.0
2015-09-09 09:35:00,97.22,97.88,97.22,97.65,17737.0,81.8903,82.4463,81.8903,82.2525,17737.0
2015-09-09 09:40:00,97.62,97.73,97.44,97.45,30609.0,82.2273,82.3199,82.0757,82.0841,30609.0
2015-09-09 09:45:00,97.39,97.45,97.15,97.34,9100.0,82.0335,82.0841,81.8314,81.9914,9100.0
2015-09-09 09:50:00,97.33,97.54,97.28,97.37,30457.0,81.983,82.1599,81.9409,82.0167,30457.0
2015-09-09 09:55:00,97.38,97.41,96.94,96.95,8717.0,82.0251,82.0504,81.6545,81.6629,8717.0
2015-09-09 10:00:00,96.94,97.04,96.82,96.87,23305.0,81.6545,81.7387,81.5534,81.5955,23305.0
2015-09-09 10:05:00,96.82,96.89,96.71,96.77,12505.0,81.5534,81.6124,81.4608,81.5113,12505.0
2015-09-09 10:10:00,96.77,96.77,96.45,96.47,16799.0,81.5113,81.5113,81.2418,81.2586,16799.0
2015-09-09 10:15:00,96.46,96.61,96.39,96.48,11030.0,81.2502,81.3765,81.1912,81.267,11030.0
2015-09-09 10:20:00,96.44,96.63,96.36,96.61,23011.0,81.2333,81.3934,81.1659,81.3765,23011.0
2015-09-09 10:25:00,96.62,96.79,96.58,96.72,50363.0,81.385,81.5281,81.3513,81.4692,50363.0
2015-09-09 10:30:00,96.73,96.86,96.65,96.66,32890.0,81.4776,81.5871,81.4102,81.4186,32890.0
2015-09-09 10:35:00,96.61,96.61,96.47,96.6,19029.0,81.3765,81.3765,81.2586,81.3681,19029.0
2015-09-09 10:40:00,96.57,96.77,96.54,96.75,31727.0,81.3428,81.5113,81.3176,81.4945,31727.0
2015-09-09 10:45:00,96.74,96.78,96.61,96.67,99071.0,81.486,81.5197,81.3765,81.4271,99071.0
2015-09-09 10:50:00,96.64,96.65,96.49,96.58,21276.0,81.4018,81.4102,81.2754,81.3513,21276.0
2015-09-09 10:55:00,96.58,96.64,96.52,96.61,22288.0,81.3513,81.4018,81.3007,81.3765,22288.0
2015-09-09 11:00:00,96.59,96.69,96.53,96.67,7775.0,81.3597,81.4439,81.3091,81.4271,7775.0
2015-09-09 11:05:00,96.7,96.72,96.6,96.71,10006.0,81.4523,81.4692,81.3681,81.4608,10006.0
2015-09-09 11:10:00,96.73,96.93,96.73,96.93,11400.0,81.4776,81.6461,81.4776,81.6461,11400.0
2015-09-09 11:15:00,96.92,97.0,96.8,96.8,13491.0,81.6376,81.705,81.5366,81.5366,13491.0
2015-09-09 11:20:00,96.84,96.91,96.73,96.89,19505.0,81.5703,81.6292,81.4776,81.6124,19505.0
2015-09-09 11:25:00,96.89,96.94,96.8,96.84,9987.0,81.6124,81.6545,81.5366,81.5703,9987.0
2015-09-09 11:30:00,96.85,96.98,96.81,96.81,11027.0,81.5787,81.6882,81.545,81.545,11027.0
2015-09-09 11:35:00,96.79,96.81,96.69,96.74,10625.0,81.5281,81.545,81.4439,81.486,10625.0
2015-09-09 11:40:00,96.71,96.72,96.64,96.65,33999.0,81.4608,81.4692,81.4018,81.4102,33999.0
2015-09-09 11:45:00,96.65,96.68,96.55,96.58,26964.0,81.4102,81.4355,81.326,81.3513,26964.0
2015-09-09 11:50:00,96.53,96.59,96.44,96.56,6858.0,81.3091,81.3597,81.2333,81.3344,6858.0
2015-09-09 11:55:00,96.58,96.68,96.58,96.65,10075.0,81.3513,81.4355,81.3513,81.4102,10075.0
2015-09-09 12:00:00,96.68,96.74,96.58,96.61,6257.0,81.4355,81.486,81.3513,81.3765,6257.0
2015-09-09 12:05:00,96.61,96.67,96.52,96.65,6574.0,81.3765,81.4271,81.3007,81.4102,6574.0
2015-09-09 12:10:00,96.67,96.78,96.65,96.65,15538.0,81.4271,81.5197,81.4102,81.4102,15538.0
2015-09-09 12:15:00,96.69,96.82,96.69,96.75,6727.0,81.4439,81.5534,81.4439,81.4945,6727.0
2015-09-09 12:20:00,96.75,96.78,96.71,96.71,5500.0,81.4945,81.5197,81.4608,81.4608,5500.0
2015-09-09 12:25:00,96.73,96.85,96.61,96.85,10079.0,81.4776,81.5787,81.3765,81.5787,10079.0
2015-09-09 12:30:00,96.86,96.87,96.76,96.76,5400.0,81.5871,81.5955,81.5029,81.5029,5400.0
2015-09-09 12:35:00,96.75,96.81,96.65,96.74,10447.0,81.4945,81.545,81.4102,81.486,10447.0
2015-09-09 12:40:00,96.75,96.8,96.72,96.75,7870.0,81.4945,81.5366,81.4692,81.4945,7870.0
2015-09-09 12:45:00,96.74,96.79,96.61,96.61,9878.0,81.486,81.5281,81.3765,81.3765,9878.0
2015-09-09 12:50:00,96.63,96.71,96.54,96.71,15634.0,81.3934,81.4608,81.3176,81.4608,15634.0
2015-09-09 12:55:00,96.69,96.86,96.64,96.86,14703.0,81.4439,81.5871,81.4018,81.5871,14703.0
2015-09-09 13:00:00,96.81,96.92,96.76,96.92,12047.0,81.545,81.6376,81.5029,81.6376,12047.0
2015-09-09 13:05:00,96.91,96.96,96.8,96.87,17575.0,81.6292,81.6713,81.5366,81.5955,17575.0
2015-09-09 13:10:00,96.89,96.96,96.85,96.89,17233.0,81.6124,81.6713,81.5787,81.6124,17233.0
2015-09-09 13:15:00,96.92,96.96,96.84,96.87,37045.0,81.6376,81.6713,81.5703,81.5955,37045.0
2015-09-09 13:20:00,96.85,96.86,96.66,96.67,9573.0,81.5787,81.5871,81.4186,81.4271,9573.0
2015-09-09 13:25:00,96.66,96.68,96.52,96.59,62035.0,81.4186,81.4355,81.3007,81.3597,62035.0
2015-09-09 13:30:00,96.59,96.6,96.47,96.55,28405.0,81.3597,81.3681,81.2586,81.326,28405.0
2015-09-09 13:35:00,96.57,96.57,96.44,96.44,11290.0,81.3428,81.3428,81.2333,81.2333,11290.0
2015-09-09 13:40:00,96.4,96.52,96.39,96.52,78307.0,81.1996,81.3007,81.1912,81.3007,78307.0
2015-09-09 13:45:00,96.51,96.6,96.49,96.55,21419.0,81.2923,81.3681,81.2754,81.326,21419.0
2015-09-09 13:50:00,96.53,96.56,96.41,96.56,35008.0,81.3091,81.3344,81.2081,81.3344,35008.0
2015-09-09 13:55:00,96.56,96.56,96.38,96.47,32234.0,81.3344,81.3344,81.1828,81.2586,32234.0
2015-09-09 14:00:00,96.48,96.5,96.4,96.46,24859.0,81.267,81.2839,81.1996,81.2502,24859.0
2015-09-09 14:05:00,96.45,96.57,96.41,96.49,33944.0,81.2418,81.3428,81.2081,81.2754,33944.0
2015-09-09 14:10:00,96.5,96.61,96.5,96.61,14081.0,81.2839,81.3765,81.2839,81.3765,14081.0
2015-09-09 14:15:00,96.61,96.74,96.54,96.7,23800.0,81.3765,81.486,81.3176,81.4523,23800.0
2015-09-09 14:20:00,96.69,96.72,96.63,96.7,26665.0,81.4439,81.4692,81.3934,81.4523,26665.0
2015-09-09 14:25:00,96.68,96.73,96.5,96.68,27868.0,81.4355,81.4776,81.2839,81.4355,27868.0
2015-09-09 14:30:00,96.68,96.68,96.48,96.5,18005.0,81.4355,81.4355,81.267,81.2839,18005.0
2015-09-09 14:35:00,96.5,96.57,96.46,96.48,26713.0,81.2839,81.3428,81.2502,81.267,26713.0
2015-09-09 14:40:00,96.51,96.54,96.39,96.52,64135.0,81.2923,81.3176,81.1912,81.3007,64135.0
2015-09-09 14:45:00,96.51,96.54,96.47,96.51,15540.0,81.2923,81.3176,81.2586,81.2923,15540.0
2015-09-09 14:50:00,96.51,96.76,96.5,96.69,23370.0,81.2923,81.5029,81.2839,81.4439,23370.0
2015-09-09 14:55:00,96.68,96.73,96.6,96.61,29296.0,81.4355,81.4776,81.3681,81.3765,29296.0
2015-09-09 15:00:00,96.59,96.83,96.48,96.83,39332.0,81.3597,81.5618,81.267,81.5618,39332.0
2015-09-09 15:05:00,96.81,96.87,96.71,96.77,48540.0,81.545,81.5955,81.4608,81.5113,48540.0
2015-09-09 15:10:00,96.78,96.93,96.69,96.88,68206.0,81.5197,81.6461,81.4439,81.604,68206.0
2015-09-09 15:15:00,96.88,96.95,96.72,96.85,20596.0,81.604,81.6629,81.4692,81.5787,20596.0
2015-09-09 15:20:00,96.84,96.87,96.71,96.76,23003.0,81.5703,81.5955,81.4608,81.5029,23003.0
2015-09-09 15:25:00,96.72,96.74,96.47,96.52,35998.0,81.4692,81.486,81.2586,81.3007,35998.0
2015-09-09 15:30:00,96.51,96.51,96.06,96.18,27310.0,81.2923,81.2923,80.9133,81.0143,27310.0
2015-09-09 15:35:00,96.17,96.28,96.16,96.19,40888.0,81.0059,81.0986,80.9975,81.0228,40888.0
2015-09-09 15:40:00,96.18,96.2,96.07,96.1,62793.0,81.0143,81.0312,80.9217,80.9469,62793.0
2015-09-09 15:45:00,96.1,96.25,96.0,96.2,89283.0,80.9469,81.0733,80.8627,81.0312,89283.0
2015-09-09 15:50:00,96.19,96.3,96.13,96.15,149793.0,81.0228,81.1154,80.9722,80.9891,149793.0
2015-09-09 15:55:00,96.15,96.2,95.97,96.12,160555.0,80.9891,81.0312,80.8374,80.9638,160555.0
2015-09-10 09:30:00,96.09,96.56,95.57,96.24,23314.0,80.9385,81.3344,80.5005,81.0649,23314.0
2015-09-10 09:35:00,96.37,96.59,96.15,96.33,3800.0,81.1744,81.3597,80.9891,81.1407,3800.0
2015-09-10 09:40:00,96.37,96.49,96.14,96.28,8449.0,81.1744,81.2754,80.9806,81.0986,8449.0
2015-09-10 09:45:00,96.28,96.44,96.12,96.2,4428.0,81.0986,81.2333,80.9638,81.0312,4428.0
2015-09-10 09:50:00,96.2,96.23,95.88,95.94,12088.0,81.0312,81.0564,80.7616,80.8122,12088.0
2015-09-10 09:55:00,95.88,95.99,95.68,95.73,9309.0,80.7616,80.8543,80.5932,80.6353,9309.0
2015-09-10 10:00:00,95.77,95.99,95.71,95.71,10166.0,80.669,80.8543,80.6184,80.6184,10166.0
2015-09-10 10:05:00,95.76,95.98,95.75,95.98,8711.0,80.6606,80.8459,80.6521,80.8459,8711.0
2015-09-10 10:10:00,95.98,96.1,95.85,95.97,24568.0,80.8459,80.9469,80.7364,80.8374,24568.0
2015-09-10 10:15:00,96.06,96.16,95.96,96.11,4600.0,80.9133,80.9975,80.829,80.9554,4600.0
2015-09-10 10:20:00,96.12,96.17,96.01,96.01,6212.0,80.9638,81.0059,80.8711,80.8711,6212.0
2015-09-10 10:25:00,95.99,96.03,95.87,96.03,6860.0,80.8543,80.888,80.7532,80.888,6860.0
2015-09-10 10:30:00,96.08,96.18,95.98,96.16,8027.0,80.9301,81.0143,80.8459,80.9975,8027.0
2015-09-10 10:35:00,96.21,96.49,96.21,96.44,7600.0,81.0396,81.2754,81.0396,81.2333,7600.0
2015-09-10 10:40:00,96.48,96.67,96.47,96.57,10962.0,81.267,81.4271,81.2586,81.3428,10962.0
2015-09-10 10:45:00,96.6,96.73,96.55,96.71,10557.0,81.3681,81.4776,81.326,81.4608,10557.0
2015-09-10 10:50:00,96.8,96.87,96.78,96.84,23558.0,81.5366,81.5955,81.5197,81.5703,23558.0
2015-09-10 10:55:00,96.84,96.92,96.83,96.88,51097.0,81.5703,81.6376,81.5618,81.604,51097.0
2015-09-10 11:00:00,96.87,96.93,96.79,96.8,39651.0,81.5955,81.6461,81.5281,81.5366,39651.0
2015-09-10 11:05:00,96.79,96.82,96.56,96.62,10058.0,81.5281,81.5534,81.3344,81.385,10058.0
2015-09-10 11:10:00,96.62,96.62,96.4,96.4,6991.0,81.385,81.385,81.1996,81.1996,6991.0
2015-09-10 11:15:00,96.44,96.49,96.21,96.27,10923.0,81.2333,81.2754,81.0396,81.0901,10923.0
2015-09-10 11:20:00,96.31,96.31,96.1,96.13,14010.0,81.1238,81.1238,80.9469,80.9722,14010.0
2015-09-10 11:25:00,96.11,96.29,96.06,96.27,14585.0,80.9554,81.107,80.9133,81.0901,14585.0
2015-09-10 11:30:00,96.29,96.33,96.24,96.31,23881.0,81.107,81.1407,81.0649,81.1238,23881.0
2015-09-10 11:35:00,96.29,96.55,96.28,96.55,15514.0,81.107,81.326,81.0986,81.326,15514.0
2015-09-10 11:40:00,96.52,96.71,96.48,96.62,8408.0,81.3007,81.4608,81.267,81.385,8408.0
2015-09-10 11:45:00,96.6,96.6,96.41,96.44,30511.0,81.3681,81.3681,81.2081,81.2333,30511.0
2015-09-10 11:50:00,96.44,96.54,96.36,96.54,14731.0,81.2333,81.3176,81.1659,81.3176,14731.0
2015-09-10 11:55:00,96.54,96.72,96.54,96.67,15209.0,81.3176,81.4692,81.3176,81.4271,15209.0
2015-09-10 12:00:00,96.65,96.69,96.54,96.65,14327.0,81.4102,81.4439,81.3176,81.4102,14327.0
2015-09-10 12:05:00,96.68,96.93,96.58,96.89,10286.0,81.4355,81.6461,81.3513,81.6124,10286.0
2015-09-10 12:10:00,96.95,97.02,96.83,96.93,23144.0,81.6629,81.7219,81.5618,81.6461,23144.0
2015-09-10 12:15:00,96.96,97.1,96.85,96.86,12149.0,81.6713,81.7893,81.5787,81.5871,12149.0
2015-09-10 12:20:00,96.87,96.97,96.84,96.89,9484.0,81.5955,81.6798,81.5703,81.6124,9484.0
2015-09-10 12:25:00,96.93,97.0,96.79,96.87,13452.0,81.6461,81.705,81.5281,81.5955,13452.0
2015-09-10 12:30:00,96.86,96.96,96.84,96.93,10458.0,81.5871,81.6713,81.5703,81.6461,10458.0
2015-09-10 12:35:00,96.91,97.0,96.85,96.9,20958.0,81.6292,81.705,81.5787,81.6208,20958.0
2015-09-10 12:40:00,96.88,96.88,96.75,96.75,38930.0,81.604,81.604,81.4945,81.4945,38930.0
2015-09-10 12:45:00,96.76,96.83,96.68,96.78,16523.0,81.5029,81.5618,81.4355,81.5197,16523.0
2015-09-10 12:50:00,96.77,96.78,96.64,96.68,13763.0,81.5113,81.5197,81.4018,81.4355,13763.0
2015-09-10 12:55:00,96.69,96.78,96.67,96.7,25957.0,81.4439,81.5197,81.4271,81.4523,25957.0
2015-09-10 13:00:00,96.7,96.74,96.67,96.72,60844.0,81.4523,81.486,81.4271,81.4692,60844.0
2015-09-10 13:05:00,96.72,96.84,96.71,96.8,13595.0,81.4692,81.5703,81.4608,81.5366,13595.0
2015-09-10 13:10:00,96.82,96.88,96.74,96.74,16479.0,81.5534,81.604,81.486,81.486,16479.0
2015-09-10 13:15:00,96.72,96.77,96.68,96.73,11240.0,81.4692,81.5113,81.4355,81.4776,11240.0
2015-09-10 13:20:00,96.69,96.87,96.65,96.8,12147.0,81.4439,81.5955,81.4102,81.5366,12147.0
2015-09-10 13:25:00,96.82,97.04,96.78,97.02,10286.0,81.5534,81.7387,81.5197,81.7219,10286.0
2015-09-10 13:30:00,97.01,97.15,97.01,97.1,13551.0,81.7135,81.8314,81.7135,81.7893,13551.0
2015-09-10 13:35:00,97.06,97.2,97.06,97.16,19093.0,81.7556,81.8735,81.7556,81.8398,19093.0
2015-09-10 13:40:00,97.15,97.18,97.06,97.17,15917.0,81.8314,81.8567,81.7556,81.8482,15917.0
2015-09-10 13:45:00,97.16,97.23,97.08,97.22,25994.0,81.8398,81.8988,81.7724,81.8903,25994.0
2015-09-10 13:50:00,97.22,97.27,97.11,97.12,10243.0,81.8903,81.9325,81.7977,81.8061,10243.0
2015-09-10 13:55:00,97.12,97.31,97.11,97.31,19302.0,81.8061,81.9662,81.7977,81.9662,19302.0
2015-09-10 14:00:00,97.3,97.39,97.25,97.29,21552.0,81.9577,82.0335,81.9156,81.9493,21552.0
2015-09-10 14:05:00,97.29,97.31,97.19,97.24,28978.0,81.9493,81.9662,81.8651,81.9072,28978.0
2015-09-10 14:10:00,97.25,97.29,97.2,97.21,20772.0,81.9156,81.9493,81.8735,81.8819,20772.0
2015-09-10 14:15:00,97.2,97.22,97.12,97.17,27848.0,81.8735,81.8903,81.8061,81.8482,27848.0
2015-09-10 14:20:00,97.17,97.2,97.08,97.19,13732.0,81.8482,81.8735,81.7724,81.8651,13732.0
2015-09-10 14:25:00,97.2,97.2,97.13,97.17,14518.0,81.8735,81.8735,81.8145,81.8482,14518.0
2015-09-10 14:30:00,97.18,97.3,97.16,97.2,19484.0,81.8567,81.9577,81.8398,81.8735,19484.0
2015-09-10 14:35:00,97.2,97.21,97.14,97.14,12782.0,81.8735,81.8819,81.823,81.823,12782.0
2015-09-10 14:40:00,97.14,97.23,97.13,97.17,12978.0,81.823,81.8988,81.8145,81.8482,12978.0
2015-09-10 14:45:00,97.16,97.19,97.06,97.08,15258.0,81.8398,81.8651,81.7556,81.7724,15258.0
2015-09-10 14:50:00,97.08,97.1,97.03,97.05,16678.0,81.7724,81.7893,81.7303,81.7471,16678.0
2015-09-10 14:55:00,97.05,97.05,96.83,96.83,41933.0,81.7471,81.7471,81.5618,81.5618,41933.0
2015-09-10 15:00:00,96.81,96.83,96.61,96.65,20568.0,81.545,81.5618,81.3765,81.4102,20568.0
2015-09-10 15:05:00,96.66,96.69,96.57,96.64,23420.0,81.4186,81.4439,81.3428,81.4018,23420.0
2015-09-10 15:10:00,96.63,96.65,96.47,96.57,25871.0,81.3934,81.4102,81.2586,81.3428,25871.0
2015-09-10 15:15:00,96.58,96.74,96.55,96.55,24577.0,81.3513,81.486,81.326,81.326,24577.0
2015-09-10 15:20:00,96.57,96.63,96.45,96.45,23760.0,81.3428,81.3934,81.2418,81.2418,23760.0
2015-09-10 15:25:00,96.47,96.53,96.38,96.51,20402.0,81.2586,81.3091,81.1828,81.2923,20402.0
2015-09-10 15:30:00,96.49,96.49,96.32,96.4,42611.0,81.2754,81.2754,81.1323,81.1996,42611.0
2015-09-10 15:35:00,96.4,96.51,96.39,96.46,44920.0,81.1996,81.2923,81.1912,81.2502,44920.0
2015-09-10 15:40:00,96.43,96.48,96.39,96.47,74164.0,81.2249,81.267,81.1912,81.2586,74164.0
2015-09-10 15:45:00,96.45,96.49,96.37,96.46,65304.0,81.2418,81.2754,81.1744,81.2502,65304.0
2015-09-10 15:50:00,96.46,96.57,96.34,96.47,72451.0,81.2502,81.3428,81.1491,81.2586,72451.0
2015-09-10 15:55:00,96.47,96.67,96.46,96.63,130889.0,81.2586,81.4271,81.2502,81.3934,130889.0
2015-09-11 09:30:00,96.3,96.49,95.71,95.96,73640.0,81.1154,81.2754,80.6184,80.829,73640.0
2015-09-11 09:35:00,95.92,96.71,95.86,96.56,21938.0,80.7953,81.4608,80.7448,81.3344,21938.0
2015-09-11 09:40:00,96.5,96.6,96.05,96.06,25623.0,81.2839,81.3681,80.9048,80.9133,25623.0
2015-09-11 09:45:00,96.05,96.17,95.69,95.7,58171.0,80.9048,81.0059,80.6016,80.61,58171.0
2015-09-11 09:50:00,95.76,95.86,95.68,95.71,7919.0,80.6606,80.7448,80.5932,80.6184,7919.0
2015-09-11 09:55:00,95.72,95.77,95.48,95.6,112035.0,80.6269,80.669,80.4247,80.5258,112035.0
2015-09-11 10:00:00,95.61,95.69,95.42,95.61,14220.0,80.5342,80.6016,80.3742,80.5342,14220.0
2015-09-11 10:05:00,95.57,95.71,95.44,95.71,20353.0,80.5005,80.6184,80.391,80.6184,20353.0
2015-09-11 10:10:00,95.7,95.75,95.64,95.68,2928.0,80.61,80.6521,80.5595,80.5932,2928.0
2015-09-11 10:15:00,95.64,95.89,95.56,95.89,6665.0,80.5595,80.7701,80.4921,80.7701,6665.0
2015-09-11 10:20:00,95.89,95.93,95.84,95.89,5492.0,80.7701,80.8038,80.7279,80.7701,5492.0
2015-09-11 10:25:00,95.92,95.98,95.74,95.77,4600.0,80.7953,80.8459,80.6437,80.669,4600.0
2015-09-11 10:30:00,95.76,95.81,95.69,95.74,5759.0,80.6606,80.7027,80.6016,80.6437,5759.0
2015-09-11 10:35:00,95.67,95.79,95.6,95.75,6637.0,80.5847,80.6858,80.5258,80.6521,6637.0
2015-09-11 10:40:00,95.76,95.82,95.69,95.74,4100.0,80.6606,80.7111,80.6016,80.6437,4100.0
2015-09-11 10:45:00,95.74,95.79,95.66,95.68,8942.0,80.6437,80.6858,80.5763,80.5932,8942.0
2015-09-11 10:50:00,95.68,95.69,95.58,95.58,9660.0,80.5932,80.6016,80.5089,80.5089,9660.0
2015-09-11 10:55:00,95.59,95.61,95.55,95.55,6537.0,80.5174,80.5342,80.4837,80.4837,6537.0
2015-09-11 11:00:00,95.55,95.66,95.53,95.65,7575.0,80.4837,80.5763,80.4668,80.5679,7575.0
2015-09-11 11:05:00,95.63,95.77,95.63,95.69,2900.0,80.5511,80.669,80.5511,80.6016,2900.0
2015-09-11 11:10:00,95.68,95.78,95.66,95.75,2900.0,80.5932,80.6774,80.5763,80.6521,2900.0
2015-09-11 11:15:00,95.75,95.79,95.7,95.79,55950.0,80.6521,80.6858,80.61,80.6858,55950.0
2015-09-11 11:20:00,95.8,95.87,95.73,95.85,5500.0,80.6942,80.7532,80.6353,80.7364,5500.0
2015-09-11 11:25:00,95.84,95.97,95.82,95.97,5746.0,80.7279,80.8374,80.7111,80.8374,5746.0
2015-09-11 11:30:00,95.99,95.99,95.78,95.83,4038.0,80.8543,80.8543,80.6774,80.7195,4038.0
2015-09-11 11:35:00,95.8,96.01,95.78,96.01,7458.0,80.6942,80.8711,80.6774,80.8711,7458.0
2015-09-11 11:40:00,96.07,96.12,96.02,96.1,3039.0,80.9217,80.9638,80.8796,80.9469,3039.0
2015-09-11 11:45:00,96.11,96.11,95.96,96.11,3305.0,80.9554,80.9554,80.829,80.9554,3305.0
2015-09-11 11:50:00,96.12,96.3,96.09,96.25,6594.0,80.9638,81.1154,80.9385,81.0733,6594.0
2015-09-11 11:55:00,96.29,96.36,96.23,96.31,3813.0,81.107,81.1659,81.0564,81.1238,3813.0
2015-09-11 12:00:00,96.27,96.47,96.22,96.46,6365.0,81.0901,81.2586,81.048,81.2502,6365.0
2015-09-11 12:05:00,96.51,96.53,96.45,96.48,3400.0,81.2923,81.3091,81.2418,81.267,3400.0
2015-09-11 12:10:00,96.46,96.61,96.46,96.58,5192.0,81.2502,81.3765,81.2502,81.3513,5192.0
2015-09-11 12:15:00,96.59,96.61,96.48,96.5,7484.0,81.3597,81.3765,81.267,81.2839,7484.0
2015-09-11 12:20:00,96.47,96.47,96.37,96.38,6370.0,81.2586,81.2586,81.1744,81.1828,6370.0
2015-09-11 12:25:00,96.39,96.49,96.36,96.42,3031.0,81.1912,81.2754,81.1659,81.2165,3031.0
2015-09-11 12:30:00,96.45,96.47,96.37,96.46,3700.0,81.2418,81.2586,81.1744,81.2502,3700.0
2015-09-11 12:35:00,96.46,96.48,96.36,96.36,5621.0,81.2502,81.267,81.1659,81.1659,5621.0
2015-09-11 12:40:00,96.39,96.4,96.34,96.4,3854.0,81.1912,81.1996,81.1491,81.1996,3854.0
2015-09-11 12:45:00,96.41,96.54,96.41,96.53,2660.0,81.2081,81.3176,81.2081,81.3091,2660.0
2015-09-11 12:50:00,96.56,96.63,96.54,96.55,3004.0,81.3344,81.3934,81.3176,81.326,3004.0
2015-09-11 12:55:00,96.56,96.57,96.48,96.52,5128.0,81.3344,81.3428,81.267,81.3007,5128.0
2015-09-11 13:00:00,96.48,96.53,96.47,96.51,60376.0,81.267,81.3091,81.2586,81.2923,60376.0
2015-09-11 13:05:00,96.48,96.53,96.43,96.45,4800.0,81.267,81.3091,81.2249,81.2418,4800.0
2015-09-11 13:10:00,96.45,96.48,96.36,96.36,5517.0,81.2418,81.267,81.1659,81.1659,5517.0
2015-09-11 13:15:00,96.33,96.37,96.29,96.29,3027.0,81.1407,81.1744,81.107,81.107,3027.0
2015-09-11 13:20:00,96.29,96.31,96.12,96.12,6729.0,81.107,81.1238,80.9638,80.9638,6729.0
2015-09-11 13:25:00,96.12,96.2,96.11,96.14,3362.0,80.9638,81.0312,80.9554,80.9806,3362.0
2015-09-11 13:30:00,96.13,96.15,96.06,96.06,3900.0,80.9722,80.9891,80.9133,80.9133,3900.0
2015-09-11 13:35:00,96.06,96.13,96.03,96.13,4151.0,80.9133,80.9722,80.888,80.9722,4151.0
2015-09-11 13:40:00,96.11,96.2,96.07,96.19,2978.0,80.9554,81.0312,80.9217,81.0228,2978.0
2015-09-11 13:45:00,96.19,96.23,96.12,96.21,111464.0,81.0228,81.0564,80.9638,81.0396,111464.0
2015-09-11 13:50:00,96.19,96.27,96.15,96.27,7718.0,81.0228,81.0901,80.9891,81.0901,7718.0
2015-09-11 13:55:00,96.24,96.24,96.16,96.16,5466.0,81.0649,81.0649,80.9975,80.9975,5466.0
2015-09-11 14:00:00,96.16,96.16,96.03,96.09,5150.0,80.9975,80.9975,80.888,80.9385,5150.0
2015-09-11 14:05:00,96.09,96.09,96.01,96.06,6797.0,80.9385,80.9385,80.8711,80.9133,6797.0
2015-09-11 14:10:00,96.04,96.11,96.04,96.07,7113.0,80.8964,80.9554,80.8964,80.9217,7113.0
2015-09-11 14:15:00,96.06,96.13,96.06,96.08,5069.0,80.9133,80.9722,80.9133,80.9301,5069.0
2015-09-11 14:20:00,96.07,96.2,96.07,96.15,8329.0,80.9217,81.0312,80.9217,80.9891,8329.0
2015-09-11 14:25:00,96.14,96.18,96.09,96.16,6720.0,80.9806,81.0143,80.9385,80.9975,6720.0
2015-09-11 14:30:00,96.15,96.29,96.15,96.27,5400.0,80.9891,81.107,80.9891,81.0901,5400.0
2015-09-11 14:35:00,96.28,96.4,96.27,96.34,4271.0,81.0986,81.1996,81.0901,81.1491,4271.0
2015-09-11 14:40:00,96.33,96.34,96.27,96.29,6079.0,81.1407,81.1491,81.0901,81.107,6079.0
2015-09-11 14:45:00,96.32,96.39,96.3,96.32,7194.0,81.1323,81.1912,81.1154,81.1323,7194.0
2015-09-11 14:50:00,96.33,96.34,96.19,96.27,7604.0,81.1407,81.1491,81.0228,81.0901,7604.0
2015-09-11 14:55:00,96.28,96.3,96.22,96.29,5317.0,81.0986,81.1154,81.048,81.107,5317.0
2015-09-11 15:00:00,96.28,96.45,96.28,96.42,12170.0,81.0986,81.2418,81.0986,81.2165,12170.0
2015-09-11 15:05:00,96.42,96.52,96.37,96.45,9908.0,81.2165,81.3007,81.1744,81.2418,9908.0
2015-09-11 15:10:00,96.46,96.56,96.46,96.54,16218.0,81.2502,81.3344,81.2502,81.3176,16218.0
2015-09-11 15:15:00,96.55,96.61,96.53,96.56,74237.0,81.326,81.3765,81.3091,81.3344,74237.0
2015-09-11 15:20:00,96.56,96.6,96.49,96.55,24281.0,81.3344,81.3681,81.2754,81.326,24281.0
2015-09-11 15:25:00,96.53,96.59,96.49,96.53,12608.0,81.3091,81.3597,81.2754,81.3091,12608.0
2015-09-11 15:30:00,96.53,96.53,96.42,96.45,16772.0,81.3091,81.3091,81.2165,81.2418,16772.0
2015-09-11 15:35:00,96.44,96.53,96.43,96.51,20896.0,81.2333,81.3091,81.2249,81.2923,20896.0
2015-09-11 15:40:00,96.51,96.51,96.4,96.43,18580.0,81.2923,81.2923,81.1996,81.2249,18580.0
2015-09-11 15:45:00,96.46,96.56,96.46,96.47,28608.0,81.2502,81.3344,81.2502,81.2586,28608.0
2015-09-11 15:50:00,96.47,96.61,96.47,96.56,30308.0,81.2586,81.3765,81.2586,81.3344,30308.0
2015-09-11 15:55:00,96.55,96.78,96.54,96.72,80929.0,81.326,81.5197,81.3176,81.4692,80929.0
2015-09-14 09:30:00,96.31,96.77,95.71,95.77,154505.0,81.1238,81.5113,80.6184,80.669,154505.0
2015-09-14 09:35:00,95.71,95.73,95.17,95.27,31838.0,80.6184,80.6353,80.1636,80.2478,31838.0
2015-09-14 09:40:00,95.22,95.22,94.91,94.92,24864.0,80.2057,80.2057,79.9446,79.953,24864.0
2015-09-14 09:45:00,94.89,95.12,94.72,94.78,70304.0,79.9277,80.1215,79.7845,79.8351,70304.0
2015-09-14 09:50:00,94.73,94.77,94.49,94.49,39654.0,79.793,79.8267,79.5908,79.5908,39654.0
2015-09-14 09:55:00,94.49,94.6,94.28,94.4,56342.0,79.5908,79.6835,79.4139,79.515,56342.0
2015-09-14 10:00:00,94.45,94.45,94.28,94.32,51632.0,79.5571,79.5571,79.4139,79.4476,51632.0
2015-09-14 10:05:00,94.29,94.35,94.19,94.27,25606.0,79.4223,79.4729,79.3381,79.4055,25606.0
2015-09-14 10:10:00,94.27,94.27,94.16,94.19,28520.0,79.4055,79.4055,79.3128,79.3381,28520.0
2015-09-14 10:15:00,94.19,94.37,94.18,94.33,83749.0,79.3381,79.4897,79.3297,79.456,83749.0
2015-09-14 10:20:00,94.32,94.35,94.17,94.29,11149.0,79.4476,79.4729,79.3213,79.4223,11149.0
2015-09-14 10:25:00,94.25,94.29,94.12,94.23,10300.0,79.3887,79.4223,79.2792,79.3718,10300.0
2015-09-14 10:30:00,94.22,94.3,94.2,94.24,12157.0,79.3634,79.4308,79.3465,79.3802,12157.0
2015-09-14 10:35:00,94.26,94.45,94.18,94.43,23170.0,79.3971,79.5571,79.3297,79.5403,23170.0
2015-09-14 10:40:00,94.4,94.53,94.34,94.46,55111.0,79.515,79.6245,79.4645,79.5655,55111.0
2015-09-14 10:45:00,94.45,94.49,94.35,94.44,20826.0,79.5571,79.5908,79.4729,79.5487,20826.0
2015-09-14 10:50:00,94.43,94.46,94.29,94.41,17587.0,79.5403,79.5655,79.4223,79.5234,17587.0
2015-09-14 10:55:00,94.38,94.48,94.36,94.41,22673.0,79.4982,79.5824,79.4813,79.5234,22673.0
2015-09-14 11:00:00,94.45,94.47,94.39,94.45,19424.0,79.5571,79.574,79.5066,79.5571,19424.0
2015-09-14 11:05:00,94.42,94.49,94.37,94.43,23215.0,79.5318,79.5908,79.4897,79.5403,23215.0
2015-09-14 11:10:00,94.42,94.47,94.31,94.33,16221.0,79.5318,79.574,79.4392,79.456,16221.0
2015-09-14 11:15:00,94.32,94.35,94.18,94.18,26111.0,79.4476,79.4729,79.3297,79.3297,26111.0
2015-09-14 11:20:00,94.21,94.21,93.94,94.07,27666.0,79.355,79.355,79.1275,79.237,27666.0
2015-09-14 11:25:00,94.05,94.06,93.89,93.94,20203.0,79.2202,79.2286,79.0854,79.1275,20203.0
2015-09-14 11:30:00,93.96,94.11,93.93,93.99,16200.0,79.1444,79.2707,79.1191,79.1696,16200.0
2015-09-14 11:35:00,93.98,94.05,93.95,94.02,14696.0,79.1612,79.2202,79.136,79.1949,14696.0
2015-09-14 11:40:00,94.0,94.06,93.97,94.01,14992.0,79.1781,79.2286,79.1528,79.1865,14992.0
2015-09-14 11:45:00,94.01,94.02,93.87,93.94,37553.0,79.1865,79.1949,79.0686,79.1275,37553.0
2015-09-14 11:50:00,93.93,94.28,93.92,94.28,20180.0,79.1191,79.4139,79.1107,79.4139,20180.0
2015-09-14 11:55:00,94.26,94.26,94.14,94.14,8837.0,79.3971,79.3971,79.296,79.296,8837.0
2015-09-14 12:00:00,94.15,94.21,94.11,94.17,14368.0,79.3044,79.355,79.2707,79.3213,14368.0
2015-09-14 12:05:00,94.18,94.2,94.07,94.07,12875.0,79.3297,79.3465,79.237,79.237,12875.0
2015-09-14 12:10:00,94.09,94.09,93.89,93.94,10011.0,79.2539,79.2539,79.0854,79.1275,10011.0
2015-09-14 12:15:00,93.94,94.05,93.93,93.95,13700.0,79.1275,79.2202,79.1191,79.136,13700.0
2015-09-14 12:20:00,93.94,93.96,93.84,93.94,23944.0,79.1275,79.1444,79.0433,79.1275,23944.0
2015-09-14 12:25:00,93.94,94.1,93.94,94.09,14630.0,79.1275,79.2623,79.1275,79.2539,14630.0
2015-09-14 12:30:00,94.09,94.17,93.97,94.14,9183.0,79.2539,79.3213,79.1528,79.296,9183.0
2015-09-14 12:35:00,94.12,94.17,93.99,94.05,23600.0,79.2792,79.3213,79.1696,79.2202,23600.0
2015-09-14 12:40:00,94.01,94.1,93.99,94.0,14032.0,79.1865,79.2623,79.1696,79.1781,14032.0
2015-09-14 12:45:00,94.0,94.03,93.94,93.99,16599.0,79.1781,79.2033,79.1275,79.1696,16599.0
2015-09-14 12:50:00,93.99,94.04,93.89,93.9,7449.0,79.1696,79.2118,79.0854,79.0938,7449.0
2015-09-14 12:55:00,93.91,94.02,93.88,93.96,9911.0,79.1023,79.1949,79.077,79.1444,9911.0
2015-09-14 13:00:00,93.94,93.97,93.87,93.91,14328.0,79.1275,79.1528,79.0686,79.1023,14328.0
2015-09-14 13:05:00,93.91,93.97,93.9,93.94,18304.0,79.1023,79.1528,79.0938,79.1275,18304.0
2015-09-14 13:10:00,93.94,94.09,93.92,94.08,24655.0,79.1275,79.2539,79.1107,79.2455,24655.0
2015-09-14 13:15:00,94.09,94.22,94.09,94.21,10500.0,79.2539,79.3634,79.2539,79.355,10500.0
2015-09-14 13:20:00,94.19,94.19,94.05,94.11,7500.0,79.3381,79.3381,79.2202,79.2707,7500.0
2015-09-14 13:25:00,94.05,94.05,93.94,94.0,9047.0,79.2202,79.2202,79.1275,79.1781,9047.0
2015-09-14 13:30:00,94.02,94.1,94.0,94.0,8500.0,79.1949,79.2623,79.1781,79.1781,8500.0
2015-09-14 13:35:00,94.0,94.06,93.98,94.06,13204.0,79.1781,79.2286,79.1612,79.2286,13204.0
2015-09-14 13:40:00,94.06,94.25,94.05,94.18,10212.0,79.2286,79.3887,79.2202,79.3297,10212.0
2015-09-14 13:45:00,94.17,94.18,94.08,94.11,13253.0,79.3213,79.3297,79.2455,79.2707,13253.0
2015-09-14 13:50:00,94.09,94.09,93.96,93.97,13261.0,79.2539,79.2539,79.1444,79.1528,13261.0
2015-09-14 13:55:00,93.97,94.19,93.95,94.18,16733.0,79.1528,79.3381,79.136,79.3297,16733.0
2015-09-14 14:00:00,94.19,94.2,94.01,94.04,15103.0,79.3381,79.3465,79.1865,79.2118,15103.0
2015-09-14 14:05:00,94.0,94.04,93.93,93.94,20090.0,79.1781,79.2118,79.1191,79.1275,20090.0
2015-09-14 14:10:00,93.95,94.0,93.9,93.92,15320.0,79.136,79.1781,79.0938,79.1107,15320.0
2015-09-14 14:15:00,93.94,94.02,93.94,94.0,13780.0,79.1275,79.1949,79.1275,79.1781,13780.0
2015-09-14 14:20:00,94.0,94.07,93.92,93.94,14838.0,79.1781,79.237,79.1107,79.1275,14838.0
2015-09-14 14:25:00,93.93,93.94,93.84,93.89,22575.0,79.1191,79.1275,79.0433,79.0854,22575.0
2015-09-14 14:30:00,93.91,93.92,93.85,93.88,16509.0,79.1023,79.1107,79.0517,79.077,16509.0
2015-09-14 14:35:00,93.89,94.03,93.89,94.0,11281.0,79.0854,79.2033,79.0854,79.1781,11281.0
2015-09-14 14:40:00,94.01,94.02,93.92,93.92,16499.0,79.1865,79.1949,79.1107,79.1107,16499.0
2015-09-14 14:45:00,93.93,94.07,93.92,93.95,17083.0,79.1191,79.237,79.1107,79.136,17083.0
2015-09-14 14:50:00,93.96,94.01,93.88,93.98,20344.0,79.1444,79.1865,79.077,79.1612,20344.0
2015-09-14 14:55:00,93.98,94.15,93.95,94.09,17234.0,79.1612,79.3044,79.136,79.2539,17234.0
2015-09-14 15:00:00,94.06,94.06,93.94,93.95,19541.0,79.2286,79.2286,79.1275,79.136,19541.0
2015-09-14 15:05:00,93.97,93.97,93.84,93.86,21354.0,79.1528,79.1528,79.0433,79.0601,21354.0
2015-09-14 15:10:00,93.86,94.07,93.83,94.07,24237.0,79.0601,79.237,79.0349,79.237,24237.0
2015-09-14 15:15:00,94.07,94.1,93.98,93.98,34445.0,79.237,79.2623,79.1612,79.1612,34445.0
2015-09-14 15:20:00,94.0,94.01,93.86,93.95,27215.0,79.1781,79.1865,79.0601,79.136,27215.0
2015-09-14 15:25:00,93.95,93.96,93.84,93.88,42162.0,79.136,79.1444,79.0433,79.077,42162.0
2015-09-14 15:30:00,93.88,93.9,93.83,93.87,36695.0,79.077,79.0938,79.0349,79.0686,36695.0
2015-09-14 15:35:00,93.87,93.91,93.77,93.91,37647.0,79.0686,79.1023,78.9843,79.1023,37647.0
2015-09-14 15:40:00,93.89,93.95,93.74,93.94,57455.0,79.0854,79.136,78.9591,79.1275,57455.0
2015-09-14 15:45:00,93.95,94.1,93.93,94.03,58327.0,79.136,79.2623,79.1191,79.2033,58327.0
2015-09-14 15:50:00,94.02,94.09,94.01,94.03,33635.0,79.1949,79.2539,79.1865,79.2033,33635.0
2015-09-14 15:55:00,94.03,94.2,94.0,94.16,111619.0,79.2033,79.3465,79.1781,79.3128,111619.0
2015-09-15 09:30:00,94.16,95.33,93.97,94.02,17599.0,79.3128,80.2984,79.1528,79.1949,17599.0
2015-09-15 09:35:00,94.01,94.01,93.68,93.73,27596.0,79.1865,79.1865,78.9085,78.9506,27596.0
2015-09-15 09:40:00,93.68,93.89,93.67,93.84,11902.0,78.9085,79.0854,78.9001,79.0433,11902.0
2015-09-15 09:45:00,93.84,94.05,93.84,93.96,15985.0,79.0433,79.2202,79.0433,79.1444,15985.0
2015-09-15 09:50:00,94.0,94.06,93.92,94.06,22294.0,79.1781,79.2286,79.1107,79.2286,22294.0
2015-09-15 09:55:00,94.08,94.1,93.95,94.0,9325.0,79.2455,79.2623,79.136,79.1781,9325.0
2015-09-15 10:00:00,93.96,94.09,93.95,93.98,12500.0,79.1444,79.2539,79.136,79.1612,12500.0
2015-09-15 10:05:00,93.96,94.06,93.95,94.01,10300.0,79.1444,79.2286,79.136,79.1865,10300.0
2015-09-15 10:10:00,93.98,94.02,93.95,94.0,18839.0,79.1612,79.1949,79.136,79.1781,18839.0
2015-09-15 10:15:00,94.0,94.26,93.97,94.23,27174.0,79.1781,79.3971,79.1528,79.3718,27174.0
2015-09-15 10:20:00,94.23,94.57,94.19,94.42,18533.0,79.3718,79.6582,79.3381,79.5318,18533.0
2015-09-15 10:25:00,94.4,94.48,94.4,94.43,18823.0,79.515,79.5824,79.515,79.5403,18823.0
2015-09-15 10:30:00,94.47,94.78,94.46,94.73,14582.0,79.574,79.8351,79.5655,79.793,14582.0
2015-09-15 10:35:00,94.73,94.75,94.55,94.58,33595.0,79.793,79.8098,79.6413,79.6666,33595.0
2015-09-15 10:40:00,94.58,94.71,94.57,94.7,28255.0,79.6666,79.7761,79.6582,79.7677,28255.0
2015-09-15 10:45:00,94.7,94.94,94.7,94.76,18102.0,79.7677,79.9699,79.7677,79.8182,18102.0
2015-09-15 10:50:00,94.75,94.79,94.59,94.61,18992.0,79.8098,79.8435,79.675,79.6919,18992.0
2015-09-15 10:55:00,94.62,94.7,94.53,94.7,13824.0,79.7003,79.7677,79.6245,79.7677,13824.0
2015-09-15 11:00:00,94.71,94.87,94.65,94.87,24639.0,79.7761,79.9109,79.7256,79.9109,24639.0
2015-09-15 11:05:00,94.89,94.89,94.68,94.68,11094.0,79.9277,79.9277,79.7509,79.7509,11094.0
2015-09-15 11:10:00,94.67,94.73,94.65,94.66,5565.0,79.7424,79.793,79.7256,79.734,5565.0
2015-09-15 11:15:00,94.66,94.71,94.58,94.61,8700.0,79.734,79.7761,79.6666,79.6919,8700.0
2015-09-15 11:20:00,94.59,94.63,94.52,94.56,16016.0,79.675,79.7087,79.6161,79.6498,16016.0
2015-09-15 11:25:00,94.57,94.7,94.56,94.7,10754.0,79.6582,79.7677,79.6498,79.7677,10754.0
2015-09-15 11:30:00,94.7,94.79,94.68,94.68,19400.0,79.7677,79.8435,79.7509,79.7509,19400.0
2015-09-15 11:35:00,94.68,94.71,94.61,94.64,13777.0,79.7509,79.7761,79.6919,79.7172,13777.0
2015-09-15 11:40:00,94.63,94.7,94.62,94.65,6100.0,79.7087,79.7677,79.7003,79.7256,6100.0
2015-09-15 11:45:00,94.64,94.65,94.57,94.63,6829.0,79.7172,79.7256,79.6582,79.7087,6829.0
2015-09-15 11:50:00,94.65,94.69,94.57,94.6,17625.0,79.7256,79.7593,79.6582,79.6835,17625.0
2015-09-15 11:55:00,94.59,94.63,94.55,94.61,5813.0,79.675,79.7087,79.6413,79.6919,5813.0
2015-09-15 12:00:00,94.61,94.64,94.48,94.57,11204.0,79.6919,79.7172,79.5824,79.6582,11204.0
2015-09-15 12:05:00,94.56,94.63,94.55,94.62,12040.0,79.6498,79.7087,79.6413,79.7003,12040.0
2015-09-15 12:10:00,94.62,94.66,94.58,94.63,13532.0,79.7003,79.734,79.6666,79.7087,13532.0
2015-09-15 12:15:00,94.63,94.71,94.59,94.63,7699.0,79.7087,79.7761,79.675,79.7087,7699.0
2015-09-15 12:20:00,94.6,94.65,94.44,94.45,8634.0,79.6835,79.7256,79.5487,79.5571,8634.0
2015-09-15 12:25:00,94.46,94.47,94.32,94.37,18965.0,79.5655,79.574,79.4476,79.4897,18965.0
2015-09-15 12:30:00,94.36,94.42,94.34,94.37,14683.0,79.4813,79.5318,79.4645,79.4897,14683.0
2015-09-15 12:35:00,94.38,94.44,94.32,94.43,20499.0,79.4982,79.5487,79.4476,79.5403,20499.0
2015-09-15 12:40:00,94.45,94.49,94.38,94.38,11405.0,79.5571,79.5908,79.4982,79.4982,11405.0
2015-09-15 12:45:00,94.38,94.38,94.3,94.32,10119.0,79.4982,79.4982,79.4308,79.4476,10119.0
2015-09-15 12:50:00,94.33,94.39,94.29,94.29,8319.0,79.456,79.5066,79.4223,79.4223,8319.0
2015-09-15 12:55:00,94.32,94.38,94.3,94.35,10634.0,79.4476,79.4982,79.4308,79.4729,10634.0
2015-09-15 13:00:00,94.34,94.35,94.25,94.31,17819.0,79.4645,79.4729,79.3887,79.4392,17819.0
2015-09-15 13:05:00,94.32,94.36,94.21,94.21,13692.0,79.4476,79.4813,79.355,79.355,13692.0
2015-09-15 13:10:00,94.23,94.28,94.18,94.28,16800.0,79.3718,79.4139,79.3297,79.4139,16800.0
2015-09-15 13:15:00,94.27,94.33,94.24,94.28,21050.0,79.4055,79.456,79.3802,79.4139,21050.0
2015-09-15 13:20:00,94.28,94.29,94.2,94.21,13913.0,79.4139,79.4223,79.3465,79.355,13913.0
2015-09-15 13:25:00,94.22,94.34,94.21,94.22,19596.0,79.3634,79.4645,79.355,79.3634,19596.0
2015-09-15 13:30:00,94.23,94.38,94.23,94.26,27356.0,79.3718,79.4982,79.3718,79.3971,27356.0
2015-09-15 13:35:00,94.25,94.31,94.22,94.23,16259.0,79.3887,79.4392,79.3634,79.3718,16259.0
2015-09-15 13:40:00,94.24,94.32,94.19,94.21,31623.0,79.3802,79.4476,79.3381,79.355,31623.0
2015-09-15 13:45:00,94.21,94.23,94.06,94.06,39715.0,79.355,79.3718,79.2286,79.2286,39715.0
2015-09-15 13:50:00,94.06,94.07,93.95,93.95,40540.0,79.2286,79.237,79.136,79.136,40540.0
2015-09-15 13:55:00,93.95,93.97,93.87,93.89,31150.0,79.136,79.1528,79.0686,79.0854,31150.0
2015-09-15 14:00:00,93.91,93.92,93.87,93.9,45023.0,79.1023,79.1107,79.0686,79.0938,45023.0
2015-09-15 14:05:00,93.91,94.02,93.87,94.02,18703.0,79.1023,79.1949,79.0686,79.1949,18703.0
2015-09-15 14:10:00,94.02,94.07,93.98,94.0,19884.0,79.1949,79.237,79.1612,79.1781,19884.0
2015-09-15 14:15:00,94.0,94.02,93.96,93.96,12934.0,79.1781,79.1949,79.1444,79.1444,12934.0
2015-09-15 14:20:00,93.95,93.96,93.87,93.91,24903.0,79.136,79.1444,79.0686,79.1023,24903.0
2015-09-15 14:25:00,93.92,93.98,93.84,93.97,17350.0,79.1107,79.1612,79.0433,79.1528,17350.0
2015-09-15 14:30:00,93.97,93.97,93.89,93.95,18234.0,79.1528,79.1528,79.0854,79.136,18234.0
2015-09-15 14:35:00,93.94,94.15,93.94,94.15,17670.0,79.1275,79.3044,79.1275,79.3044,17670.0
2015-09-15 14:40:00,94.15,94.18,94.1,94.15,16292.0,79.3044,79.3297,79.2623,79.3044,16292.0
2015-09-15 14:45:00,94.16,94.41,94.08,94.34,62430.0,79.3128,79.5234,79.2455,79.4645,62430.0
2015-09-15 14:50:00,94.34,94.4,94.17,94.23,26906.0,79.4645,79.515,79.3213,79.3718,26906.0
2015-09-15 14:55:00,94.27,94.35,94.23,94.35,19283.0,79.4055,79.4729,79.3718,79.4729,19283.0
2015-09-15 15:00:00,94.37,94.46,94.34,94.39,19908.0,79.4897,79.5655,79.4645,79.5066,19908.0
2015-09-15 15:05:00,94.39,94.49,94.33,94.47,33277.0,79.5066,79.5908,79.456,79.574,33277.0
2015-09-15 15:10:00,94.47,94.52,94.39,94.47,28582.0,79.574,79.6161,79.5066,79.574,28582.0
2015-09-15 15:15:00,94.46,94.56,94.33,94.34,24786.0,79.5655,79.6498,79.456,79.4645,24786.0
2015-09-15 15:20:00,94.35,94.41,94.29,94.38,23856.0,79.4729,79.5234,79.4223,79.4982,23856.0
2015-09-15 15:25:00,94.38,94.52,94.35,94.52,24239.0,79.4982,79.6161,79.4729,79.6161,24239.0
2015-09-15 15:30:00,94.5,94.53,94.46,94.51,24170.0,79.5992,79.6245,79.5655,79.6077,24170.0
2015-09-15 15:35:00,94.5,94.51,94.4,94.42,18533.0,79.5992,79.6077,79.515,79.5318,18533.0
2015-09-15 15:40:00,94.41,94.53,94.36,94.48,33883.0,79.5234,79.6245,79.4813,79.5824,33883.0
2015-09-15 15:45:00,94.49,94.56,94.35,94.37,54329.0,79.5908,79.6498,79.4729,79.4897,54329.0
2015-09-15 15:50:00,94.38,94.42,94.28,94.33,60590.0,79.4982,79.5318,79.4139,79.456,60590.0
2015-09-15 15:55:00,94.33,94.37,94.24,94.3,68485.0,79.456,79.4897,79.3802,79.4308,68485.0
2015-09-16 09:30:00,94.42,95.08,94.35,94.76,16434.0,79.5318,80.0878,79.4729,79.8182,16434.0
2015-09-16 09:35:00,94.81,94.81,94.43,94.69,13101.0,79.8604,79.8604,79.5403,79.7593,13101.0
2015-09-16 09:40:00,94.73,94.87,94.58,94.58,10353.0,79.793,79.9109,79.6666,79.6666,10353.0
2015-09-16 09:45:00,94.57,94.72,94.5,94.5,5200.0,79.6582,79.7845,79.5992,79.5992,5200.0
2015-09-16 09:50:00,94.54,94.59,94.43,94.5,6708.0,79.6329,79.675,79.5403,79.5992,6708.0
2015-09-16 09:55:00,94.48,94.55,94.47,94.51,6103.0,79.5824,79.6413,79.574,79.6077,6103.0
2015-09-16 10:00:00,94.55,94.56,94.43,94.54,10419.0,79.6413,79.6498,79.5403,79.6329,10419.0
2015-09-16 10:05:00,94.54,94.59,94.52,94.56,21099.0,79.6329,79.675,79.6161,79.6498,21099.0
2015-09-16 10:10:00,94.56,94.84,94.56,94.84,15134.0,79.6498,79.8856,79.6498,79.8856,15134.0
2015-09-16 10:15:00,94.79,94.86,94.74,94.75,10937.0,79.8435,79.9025,79.8014,79.8098,10937.0
2015-09-16 10:20:00,94.79,94.89,94.79,94.89,4675.0,79.8435,79.9277,79.8435,79.9277,4675.0
2015-09-16 10:25:00,94.89,94.97,94.78,94.97,11070.0,79.9277,79.9951,79.8351,79.9951,11070.0
2015-09-16 10:30:00,94.93,95.0,94.86,94.87,10885.0,79.9614,80.0204,79.9025,79.9109,10885.0
2015-09-16 10:35:00,94.88,94.97,94.76,94.88,10437.0,79.9193,79.9951,79.8182,79.9193,10437.0
2015-09-16 10:40:00,94.88,94.9,94.75,94.76,20346.0,79.9193,79.9362,79.8098,79.8182,20346.0
2015-09-16 10:45:00,94.75,94.78,94.66,94.69,9267.0,79.8098,79.8351,79.734,79.7593,9267.0
2015-09-16 10:50:00,94.67,94.73,94.66,94.69,10252.0,79.7424,79.793,79.734,79.7593,10252.0
2015-09-16 10:55:00,94.7,94.77,94.67,94.67,17226.0,79.7677,79.8267,79.7424,79.7424,17226.0
2015-09-16 11:00:00,94.68,94.76,94.65,94.75,11252.0,79.7509,79.8182,79.7256,79.8098,11252.0
2015-09-16 11:05:00,94.76,94.93,94.75,94.9,10405.0,79.8182,79.9614,79.8098,79.9362,10405.0
2015-09-16 11:10:00,94.92,95.06,94.92,94.99,12952.0,79.953,80.0709,79.953,80.012,12952.0
2015-09-16 11:15:00,95.0,95.04,94.96,94.96,12106.0,80.0204,80.0541,79.9867,79.9867,12106.0
2015-09-16 11:20:00,94.98,95.26,94.97,95.24,32415.0,80.0035,80.2394,79.9951,80.2225,32415.0
2015-09-16 11:25:00,95.26,95.34,95.25,95.32,13311.0,80.2394,80.3068,80.231,80.2899,13311.0
2015-09-16 11:30:00,95.32,95.36,95.2,95.25,7930.0,80.2899,80.3236,80.1889,80.231,7930.0
2015-09-16 11:35:00,95.26,95.33,95.25,95.29,9000.0,80.2394,80.2984,80.231,80.2647,9000.0
2015-09-16 11:40:00,95.25,95.25,95.08,95.09,18849.0,80.231,80.231,80.0878,80.0962,18849.0
2015-09-16 11:45:00,95.07,95.08,94.97,95.0,5220.0,80.0794,80.0878,79.9951,80.0204,5220.0
2015-09-16 11:50:00,95.0,95.09,95.0,95.08,13620.0,80.0204,80.0962,80.0204,80.0878,13620.0
2015-09-16 11:55:00,95.07,95.08,95.03,95.05,8282.0,80.0794,80.0878,80.0457,80.0625,8282.0
2015-09-16 12:00:00,95.05,95.08,94.99,95.02,8324.0,80.0625,80.0878,80.012,80.0372,8324.0
2015-09-16 12:05:00,95.03,95.07,95.0,95.02,7476.0,80.0457,80.0794,80.0204,80.0372,7476.0
2015-09-16 12:10:00,95.07,95.1,95.05,95.06,4838.0,80.0794,80.1046,80.0625,80.0709,4838.0
2015-09-16 12:15:00,95.06,95.14,95.04,95.12,6980.0,80.0709,80.1383,80.0541,80.1215,6980.0
2015-09-16 12:20:00,95.13,95.13,95.07,95.09,5000.0,80.1299,80.1299,80.0794,80.0962,5000.0
2015-09-16 12:25:00,95.08,95.14,95.08,95.11,8786.0,80.0878,80.1383,80.0878,80.113,8786.0
2015-09-16 12:30:00,95.12,95.15,95.03,95.13,7972.0,80.1215,80.1467,80.0457,80.1299,7972.0
2015-09-16 12:35:00,95.13,95.16,95.1,95.13,10559.0,80.1299,80.1552,80.1046,80.1299,10559.0
2015-09-16 12:40:00,95.13,95.13,95.07,95.13,4509.0,80.1299,80.1299,80.0794,80.1299,4509.0
2015-09-16 12:45:00,95.14,95.14,95.03,95.07,15599.0,80.1383,80.1383,80.0457,80.0794,15599.0
2015-09-16 12:50:00,95.02,95.12,95.02,95.1,3800.0,80.0372,80.1215,80.0372,80.1046,3800.0
2015-09-16 12:55:00,95.12,95.16,95.06,95.14,8570.0,80.1215,80.1552,80.0709,80.1383,8570.0
2015-09-16 13:00:00,95.14,95.14,94.99,95.07,6093.0,80.1383,80.1383,80.012,80.0794,6093.0
2015-09-16 13:05:00,95.07,95.18,95.05,95.15,7650.0,80.0794,80.172,80.0625,80.1467,7650.0
2015-09-16 13:10:00,95.16,95.16,95.11,95.11,4898.0,80.1552,80.1552,80.113,80.113,4898.0
2015-09-16 13:15:00,95.12,95.12,94.98,95.01,7114.0,80.1215,80.1215,80.0035,80.0288,7114.0
2015-09-16 13:20:00,95.01,95.01,94.87,94.89,11636.0,80.0288,80.0288,79.9109,79.9277,11636.0
2015-09-16 13:25:00,94.88,94.88,94.7,94.72,10335.0,79.9193,79.9193,79.7677,79.7845,10335.0
2015-09-16 13:30:00,94.7,94.74,94.66,94.69,8183.0,79.7677,79.8014,79.734,79.7593,8183.0
2015-09-16 13:35:00,94.75,94.81,94.68,94.68,8153.0,79.8098,79.8604,79.7509,79.7509,8153.0
2015-09-16 13:40:00,94.68,94.77,94.65,94.73,14550.0,79.7509,79.8267,79.7256,79.793,14550.0
2015-09-16 13:45:00,94.73,94.85,94.71,94.77,13821.0,79.793,79.894,79.7761,79.8267,13821.0
2015-09-16 13:50:00,94.81,94.83,94.76,94.79,15495.0,79.8604,79.8772,79.8182,79.8435,15495.0
2015-09-16 13:55:00,94.78,94.8,94.68,94.75,22719.0,79.8351,79.8519,79.7509,79.8098,22719.0
2015-09-16 14:00:00,94.75,94.79,94.72,94.79,10935.0,79.8098,79.8435,79.7845,79.8435,10935.0
2015-09-16 14:05:00,94.79,94.8,94.67,94.7,21776.0,79.8435,79.8519,79.7424,79.7677,21776.0
2015-09-16 14:10:00,94.71,94.71,94.54,94.56,17280.0,79.7761,79.7761,79.6329,79.6498,17280.0
2015-09-16 14:15:00,94.56,94.57,94.49,94.49,21399.0,79.6498,79.6582,79.5908,79.5908,21399.0
2015-09-16 14:20:00,94.5,94.51,94.32,94.38,26302.0,79.5992,79.6077,79.4476,79.4982,26302.0
2015-09-16 14:25:00,94.4,94.44,94.35,94.4,23138.0,79.515,79.5487,79.4729,79.515,23138.0
2015-09-16 14:30:00,94.4,94.5,94.38,94.48,20109.0,79.515,79.5992,79.4982,79.5824,20109.0
2015-09-16 14:35:00,94.48,94.49,94.36,94.4,17986.0,79.5824,79.5908,79.4813,79.515,17986.0
2015-09-16 14:40:00,94.43,94.55,94.42,94.55,14073.0,79.5403,79.6413,79.5318,79.6413,14073.0
2015-09-16 14:45:00,94.57,94.72,94.57,94.72,8996.0,79.6582,79.7845,79.6582,79.7845,8996.0
2015-09-16 14:50:00,94.72,94.72,94.57,94.59,12406.0,79.7845,79.7845,79.6582,79.675,12406.0
2015-09-16 14:55:00,94.6,94.77,94.53,94.72,18790.0,79.6835,79.8267,79.6245,79.7845,18790.0
2015-09-16 15:00:00,94.73,94.88,94.71,94.81,11833.0,79.793,79.9193,79.7761,79.8604,11833.0
2015-09-16 15:05:00,94.82,94.82,94.56,94.61,45720.0,79.8688,79.8688,79.6498,79.6919,45720.0
2015-09-16 15:10:00,94.61,94.69,94.55,94.61,28844.0,79.6919,79.7593,79.6413,79.6919,28844.0
2015-09-16 15:15:00,94.63,94.79,94.63,94.68,21446.0,79.7087,79.8435,79.7087,79.7509,21446.0
2015-09-16 15:20:00,94.7,94.81,94.65,94.76,21899.0,79.7677,79.8604,79.7256,79.8182,21899.0
2015-09-16 15:25:00,94.79,94.86,94.64,94.77,24528.0,79.8435,79.9025,79.7172,79.8267,24528.0
2015-09-16 15:30:00,94.8,95.0,94.8,94.97,16432.0,79.8519,80.0204,79.8519,79.9951,16432.0
2015-09-16 15:35:00,94.97,95.05,94.9,95.01,20492.0,79.9951,80.0625,79.9362,80.0288,20492.0
2015-09-16 15:40:00,95.01,95.05,94.91,94.92,24890.0,80.0288,80.0625,79.9446,79.953,24890.0
2015-09-16 15:45:00,94.92,95.03,94.89,94.99,38304.0,79.953,80.0457,79.9277,80.012,38304.0
2015-09-16 15:50:00,94.99,95.07,94.94,95.05,35950.0,80.012,80.0794,79.9699,80.0625,35950.0
2015-09-16 15:55:00,95.06,95.24,95.01,95.05,156256.0,80.0709,80.2225,80.0288,80.0625,156256.0
2015-09-17 09:30:00,95.07,95.23,94.75,95.0,14012.0,80.0794,80.2141,79.8098,80.0204,14012.0
2015-09-17 09:35:00,94.89,94.98,94.8,94.92,5615.0,79.9277,80.0035,79.8519,79.953,5615.0
2015-09-17 09:40:00,94.92,95.17,94.92,95.09,6050.0,79.953,80.1636,79.953,80.0962,6050.0
2015-09-17 09:45:00,95.1,95.12,94.99,95.01,7100.0,80.1046,80.1215,80.012,80.0288,7100.0
2015-09-17 09:50:00,95.0,95.07,94.93,95.01,14401.0,80.0204,80.0794,79.9614,80.0288,14401.0
2015-09-17 09:55:00,95.0,95.24,94.96,95.24,10004.0,80.0204,80.2225,79.9867,80.2225,10004.0
2015-09-17 10:00:00,95.18,95.35,95.1,95.25,13416.0,80.172,80.3152,80.1046,80.231,13416.0
2015-09-17 10:05:00,95.25,95.26,95.05,95.21,53409.0,80.231,80.2394,80.0625,80.1973,53409.0
2015-09-17 10:10:00,95.21,95.39,95.17,95.29,40690.0,80.1973,80.3489,80.1636,80.2647,40690.0
2015-09-17 10:15:00,95.29,95.52,95.29,95.45,29015.0,80.2647,80.4584,80.2647,80.3994,29015.0
2015-09-17 10:20:00,95.44,95.48,95.36,95.37,7745.0,80.391,80.4247,80.3236,80.3321,7745.0
2015-09-17 10:25:00,95.4,95.43,95.31,95.36,6135.0,80.3573,80.3826,80.2815,80.3236,6135.0
2015-09-17 10:30:00,95.35,95.36,95.25,95.28,5941.0,80.3152,80.3236,80.231,80.2562,5941.0
2015-09-17 10:35:00,95.26,95.27,95.21,95.25,3300.0,80.2394,80.2478,80.1973,80.231,3300.0
2015-09-17 10:40:00,95.23,95.44,95.22,95.43,5867.0,80.2141,80.391,80.2057,80.3826,5867.0
2015-09-17 10:45:00,95.43,95.58,95.43,95.58,5714.0,80.3826,80.5089,80.3826,80.5089,5714.0
2015-09-17 10:50:00,95.57,95.6,95.41,95.49,74410.0,80.5005,80.5258,80.3657,80.4331,74410.0
2015-09-17 10:55:00,95.49,95.49,95.15,95.22,25561.0,80.4331,80.4331,80.1467,80.2057,25561.0
2015-09-17 11:00:00,95.22,95.25,95.13,95.18,6926.0,80.2057,80.231,80.1299,80.172,6926.0
2015-09-17 11:05:00,95.16,95.32,95.16,95.3,9700.0,80.1552,80.2899,80.1552,80.2731,9700.0
2015-09-17 11:10:00,95.3,95.37,95.29,95.29,7503.0,80.2731,80.3321,80.2647,80.2647,7503.0
2015-09-17 11:15:00,95.31,95.48,95.31,95.47,4320.0,80.2815,80.4247,80.2815,80.4163,4320.0
2015-09-17 11:20:00,95.46,95.49,95.3,95.47,20604.0,80.4079,80.4331,80.2731,80.4163,20604.0
2015-09-17 11:25:00,95.47,95.52,95.3,95.34,5133.0,80.4163,80.4584,80.2731,80.3068,5133.0
2015-09-17 11:30:00,95.34,95.34,95.19,95.2,15796.0,80.3068,80.3068,80.1804,80.1889,15796.0
2015-09-17 11:35:00,95.2,95.2,95.1,95.19,5244.0,80.1889,80.1889,80.1046,80.1804,5244.0
2015-09-17 11:40:00,95.2,95.28,95.16,95.2,4300.0,80.1889,80.2562,80.1552,80.1889,4300.0
2015-09-17 11:45:00,95.2,95.2,95.11,95.12,2780.0,80.1889,80.1889,80.113,80.1215,2780.0
2015-09-17 11:50:00,95.1,95.27,95.1,95.21,10200.0,80.1046,80.2478,80.1046,80.1973,10200.0
2015-09-17 11:55:00,95.16,95.2,95.13,95.15,3900.0,80.1552,80.1889,80.1299,80.1467,3900.0
2015-09-17 12:00:00,95.16,95.2,95.11,95.15,4635.0,80.1552,80.1889,80.113,80.1467,4635.0
2015-09-17 12:05:00,95.19,95.23,95.13,95.13,5598.0,80.1804,80.2141,80.1299,80.1299,5598.0
2015-09-17 12:10:00,95.11,95.13,95.08,95.09,2078.0,80.113,80.1299,80.0878,80.0962,2078.0
2015-09-17 12:15:00,95.09,95.25,95.09,95.17,45599.0,80.0962,80.231,80.0962,80.1636,45599.0
2015-09-17 12:20:00,95.15,95.22,95.14,95.21,26421.0,80.1467,80.2057,80.1383,80.1973,26421.0
2015-09-17 12:25:00,95.2,95.24,95.15,95.22,3800.0,80.1889,80.2225,80.1467,80.2057,3800.0
2015-09-17 12:30:00,95.22,95.26,95.15,95.15,26605.0,80.2057,80.2394,80.1467,80.1467,26605.0
2015-09-17 12:35:00,95.15,95.2,95.15,95.15,7202.0,80.1467,80.1889,80.1467,80.1467,7202.0
2015-09-17 12:40:00,95.16,95.22,95.1,95.15,20791.0,80.1552,80.2057,80.1046,80.1467,20791.0
2015-09-17 12:45:00,95.16,95.2,95.11,95.2,9801.0,80.1552,80.1889,80.113,80.1889,9801.0
2015-09-17 12:50:00,95.2,95.28,95.17,95.17,6000.0,80.1889,80.2562,80.1636,80.1636,6000.0
2015-09-17 12:55:00,95.16,95.28,95.14,95.22,8784.0,80.1552,80.2562,80.1383,80.2057,8784.0
2015-09-17 13:00:00,95.22,95.23,95.16,95.16,8375.0,80.2057,80.2141,80.1552,80.1552,8375.0
2015-09-17 13:05:00,95.17,95.2,95.12,95.16,9158.0,80.1636,80.1889,80.1215,80.1552,9158.0
2015-09-17 13:10:00,95.18,95.2,95.11,95.2,7800.0,80.172,80.1889,80.113,80.1889,7800.0
2015-09-17 13:15:00,95.2,95.31,95.2,95.27,20781.0,80.1889,80.2815,80.1889,80.2478,20781.0
2015-09-17 13:20:00,95.27,95.31,95.22,95.24,12470.0,80.2478,80.2815,80.2057,80.2225,12470.0
2015-09-17 13:25:00,95.23,95.38,95.23,95.3,9535.0,80.2141,80.3405,80.2141,80.2731,9535.0
2015-09-17 13:30:00,95.26,95.37,95.2,95.27,25510.0,80.2394,80.3321,80.1889,80.2478,25510.0
2015-09-17 13:35:00,95.25,95.25,95.12,95.16,8095.0,80.231,80.231,80.1215,80.1552,8095.0
2015-09-17 13:40:00,95.16,95.2,95.07,95.07,20860.0,80.1552,80.1889,80.0794,80.0794,20860.0
2015-09-17 13:45:00,95.06,95.19,95.05,95.13,12998.0,80.0709,80.1804,80.0625,80.1299,12998.0
2015-09-17 13:50:00,95.13,95.24,95.1,95.24,15333.0,80.1299,80.2225,80.1046,80.2225,15333.0
2015-09-17 13:55:00,95.25,95.29,95.14,95.14,10335.0,80.231,80.2647,80.1383,80.1383,10335.0
2015-09-17 14:00:00,95.24,95.55,94.11,94.17,53189.0,80.2225,80.4837,79.2707,79.3213,53189.0
2015-09-17 14:05:00,94.31,94.96,94.31,94.82,27740.0,79.4392,79.9867,79.4392,79.8688,27740.0
2015-09-17 14:10:00,94.87,95.23,94.86,95.09,28408.0,79.9109,80.2141,79.9025,80.0962,28408.0
2015-09-17 14:15:00,95.13,95.23,94.95,95.04,52103.0,80.1299,80.2141,79.9783,80.0541,52103.0
2015-09-17 14:20:00,95.08,95.13,94.83,94.96,28275.0,80.0878,80.1299,79.8772,79.9867,28275.0
2015-09-17 14:25:00,94.93,95.05,94.71,94.79,49056.0,79.9614,80.0625,79.7761,79.8435,49056.0
2015-09-17 14:30:00,94.79,95.04,94.79,95.0,47514.0,79.8435,80.0541,79.8435,80.0204,47514.0
2015-09-17 14:35:00,95.0,95.09,94.8,94.9,56666.0,80.0204,80.0962,79.8519,79.9362,56666.0
2015-09-17 14:40:00,94.93,95.32,94.91,95.27,40625.0,79.9614,80.2899,79.9446,80.2478,40625.0
2015-09-17 14:45:00,95.24,96.04,95.21,95.87,51738.0,80.2225,80.8964,80.1973,80.7532,51738.0
2015-09-17 14:50:00,95.86,95.95,95.8,95.85,35575.0,80.7448,80.8206,80.6942,80.7364,35575.0
2015-09-17 14:55:00,95.86,95.86,95.55,95.64,20400.0,80.7448,80.7448,80.4837,80.5595,20400.0
2015-09-17 15:00:00,95.64,95.74,95.46,95.54,21348.0,80.5595,80.6437,80.4079,80.4752,21348.0
2015-09-17 15:05:00,95.56,95.56,95.12,95.12,28528.0,80.4921,80.4921,80.1215,80.1215,28528.0
2015-09-17 15:10:00,95.09,95.26,94.87,94.91,37721.0,80.0962,80.2394,79.9109,79.9446,37721.0
2015-09-17 15:15:00,94.95,94.98,94.75,94.89,26558.0,79.9783,80.0035,79.8098,79.9277,26558.0
2015-09-17 15:20:00,94.82,94.87,94.19,94.57,56658.0,79.8688,79.9109,79.3381,79.6582,56658.0
2015-09-17 15:25:00,94.57,94.86,94.46,94.85,37389.0,79.6582,79.9025,79.5655,79.894,37389.0
2015-09-17 15:30:00,94.84,94.99,94.6,94.84,75319.0,79.8856,80.012,79.6835,79.8856,75319.0
2015-09-17 15:35:00,94.8,94.81,94.44,94.72,55630.0,79.8519,79.8604,79.5487,79.7845,55630.0
2015-09-17 15:40:00,94.72,94.84,94.6,94.68,39515.0,79.7845,79.8856,79.6835,79.7509,39515.0
2015-09-17 15:45:00,94.67,94.75,94.61,94.71,56217.0,79.7424,79.8098,79.6919,79.7761,56217.0
2015-09-17 15:50:00,94.73,94.73,94.33,94.33,59687.0,79.793,79.793,79.456,79.456,59687.0
2015-09-17 15:55:00,94.33,94.54,94.25,94.47,98379.0,79.456,79.6329,79.3887,79.574,98379.0
2015-09-18 09:30:00,93.11,93.11,93.11,93.11,200.0,78.4284,78.4284,78.4284,78.4284,200.0
2015-09-18 09:35:00,93.11,93.12,92.75,92.79,256457.0,78.4284,78.4368,78.1252,78.1589,256457.0
2015-09-18 09:40:00,92.82,93.16,92.77,93.08,39378.0,78.1841,78.4705,78.142,78.4031,39378.0
2015-09-18 09:45:00,93.17,93.18,93.0,93.03,28221.0,78.4789,78.4874,78.3358,78.361,28221.0
2015-09-18 09:50:00,93.0,93.11,92.94,93.05,47276.0,78.3358,78.4284,78.2852,78.3779,47276.0
2015-09-18 09:55:00,93.08,93.24,92.94,92.98,19425.0,78.4031,78.5379,78.2852,78.3189,19425.0
2015-09-18 10:00:00,93.02,93.05,92.85,93.01,16200.0,78.3526,78.3779,78.2094,78.3442,16200.0
2015-09-18 10:05:00,92.97,93.31,92.96,93.27,35101.0,78.3105,78.5969,78.3021,78.5632,35101.0
2015-09-18 10:10:00,93.27,93.4,93.16,93.18,11371.0,78.5632,78.6727,78.4705,78.4874,11371.0
2015-09-18 10:15:00,93.21,93.23,92.94,93.03,15027.0,78.5126,78.5295,78.2852,78.361,15027.0
2015-09-18 10:20:00,93.0,93.0,92.8,92.86,23928.0,78.3358,78.3358,78.1673,78.2178,23928.0
2015-09-18 10:25:00,92.86,93.25,92.82,93.16,20643.0,78.2178,78.5463,78.1841,78.4705,20643.0
2015-09-18 10:30:00,93.2,93.26,93.04,93.22,11275.0,78.5042,78.5548,78.3694,78.5211,11275.0
2015-09-18 10:35:00,93.25,93.25,92.99,93.0,8234.0,78.5463,78.5463,78.3273,78.3358,8234.0
2015-09-18 10:40:00,92.99,93.07,92.97,93.02,10800.0,78.3273,78.3947,78.3105,78.3526,10800.0
2015-09-18 10:45:00,93.03,93.31,93.03,93.31,10450.0,78.361,78.5969,78.361,78.5969,10450.0
2015-09-18 10:50:00,93.33,93.42,93.27,93.27,8600.0,78.6137,78.6895,78.5632,78.5632,8600.0
2015-09-18 10:55:00,93.24,93.49,93.24,93.44,10797.0,78.5379,78.7485,78.5379,78.7064,10797.0
2015-09-18 11:00:00,93.43,93.62,93.4,93.6,10352.0,78.698,78.858,78.6727,78.8411,10352.0
2015-09-18 11:05:00,93.62,93.72,93.53,93.6,11650.0,78.858,78.9422,78.7822,78.8411,11650.0
2015-09-18 11:10:00,93.61,93.69,93.52,93.69,7350.0,78.8496,78.917,78.7738,78.917,7350.0
2015-09-18 11:15:00,93.69,93.69,93.5,93.59,9913.0,78.917,78.917,78.7569,78.8327,9913.0
2015-09-18 11:20:00,93.63,93.73,93.62,93.68,6700.0,78.8664,78.9506,78.858,78.9085,6700.0
2015-09-18 11:25:00,93.65,93.8,93.52,93.52,8354.0,78.8833,79.0096,78.7738,78.7738,8354.0
2015-09-18 11:30:00,93.53,93.59,93.49,93.56,5291.0,78.7822,78.8327,78.7485,78.8075,5291.0
2015-09-18 11:35:00,93.56,93.69,93.4,93.6,13897.0,78.8075,78.917,78.6727,78.8411,13897.0
2015-09-18 11:40:00,93.61,93.76,93.5,93.76,4402.0,78.8496,78.9759,78.7569,78.9759,4402.0
2015-09-18 11:45:00,93.81,93.99,93.79,93.89,9450.0,79.018,79.1696,79.0012,79.0854,9450.0
2015-09-18 11:50:00,93.93,93.93,93.74,93.77,5000.0,79.1191,79.1191,78.9591,78.9843,5000.0
2015-09-18 11:55:00,93.78,93.87,93.76,93.78,7836.0,78.9928,79.0686,78.9759,78.9928,7836.0
2015-09-18 12:00:00,93.81,93.85,93.69,93.74,5807.0,79.018,79.0517,78.917,78.9591,5807.0
2015-09-18 12:05:00,93.74,93.78,93.51,93.59,10260.0,78.9591,78.9928,78.7653,78.8327,10260.0
2015-09-18 12:10:00,93.55,93.6,93.37,93.43,8905.0,78.799,78.8411,78.6474,78.698,8905.0
2015-09-18 12:15:00,93.45,93.49,93.36,93.39,8908.0,78.7148,78.7485,78.639,78.6643,8908.0
2015-09-18 12:20:00,93.38,93.38,93.23,93.25,11432.0,78.6558,78.6558,78.5295,78.5463,11432.0
2015-09-18 12:25:00,93.26,93.29,93.06,93.1,49497.0,78.5548,78.58,78.3863,78.42,49497.0
2015-09-18 12:30:00,93.1,93.19,93.0,93.19,25134.0,78.42,78.4958,78.3358,78.4958,25134.0
2015-09-18 12:35:00,93.21,93.36,93.14,93.28,10856.0,78.5126,78.639,78.4537,78.5716,10856.0
2015-09-18 12:40:00,93.24,93.31,93.09,93.09,9857.0,78.5379,78.5969,78.4116,78.4116,9857.0
2015-09-18 12:45:00,93.12,93.31,93.1,93.29,13715.0,78.4368,78.5969,78.42,78.58,13715.0
2015-09-18 12:50:00,93.31,93.4,93.23,93.31,9258.0,78.5969,78.6727,78.5295,78.5969,9258.0
2015-09-18 12:55:00,93.29,93.33,93.23,93.28,9134.0,78.58,78.6137,78.5295,78.5716,9134.0
2015-09-18 13:00:00,93.25,93.54,93.2,93.47,10264.0,78.5463,78.7906,78.5042,78.7316,10264.0
2015-09-18 13:05:00,93.48,93.5,93.37,93.43,6300.0,78.7401,78.7569,78.6474,78.698,6300.0
2015-09-18 13:10:00,93.4,93.47,93.27,93.29,7125.0,78.6727,78.7316,78.5632,78.58,7125.0
2015-09-18 13:15:00,93.29,93.42,93.25,93.33,6899.0,78.58,78.6895,78.5463,78.6137,6899.0
2015-09-18 13:20:00,93.26,93.26,93.1,93.15,9175.0,78.5548,78.5548,78.42,78.4621,9175.0
2015-09-18 13:25:00,93.17,93.27,93.06,93.21,9762.0,78.4789,78.5632,78.3863,78.5126,9762.0
2015-09-18 13:30:00,93.24,93.25,93.16,93.21,7055.0,78.5379,78.5463,78.4705,78.5126,7055.0
2015-09-18 13:35:00,93.21,93.21,93.06,93.12,6169.0,78.5126,78.5126,78.3863,78.4368,6169.0
2015-09-18 13:40:00,93.12,93.23,93.11,93.19,6900.0,78.4368,78.5295,78.4284,78.4958,6900.0
2015-09-18 13:45:00,93.17,93.24,93.1,93.11,12450.0,78.4789,78.5379,78.42,78.4284,12450.0
2015-09-18 13:50:00,93.12,93.15,93.02,93.08,9320.0,78.4368,78.4621,78.3526,78.4031,9320.0
2015-09-18 13:55:00,93.04,93.04,92.88,92.89,7984.0,78.3694,78.3694,78.2347,78.2431,7984.0
2015-09-18 14:00:00,92.89,93.06,92.8,93.06,8243.0,78.2431,78.3863,78.1673,78.3863,8243.0
2015-09-18 14:05:00,93.05,93.14,93.01,93.08,5157.0,78.3779,78.4537,78.3442,78.4031,5157.0
2015-09-18 14:10:00,93.07,93.21,92.96,93.17,10501.0,78.3947,78.5126,78.3021,78.4789,10501.0
2015-09-18 14:15:00,93.12,93.23,93.12,93.13,8156.0,78.4368,78.5295,78.4368,78.4453,8156.0
2015-09-18 14:20:00,93.11,93.28,93.11,93.27,9616.0,78.4284,78.5716,78.4284,78.5632,9616.0
2015-09-18 14:25:00,93.27,93.29,93.18,93.23,6009.0,78.5632,78.58,78.4874,78.5295,6009.0
2015-09-18 14:30:00,93.21,93.32,93.21,93.27,8939.0,78.5126,78.6053,78.5126,78.5632,8939.0
2015-09-18 14:35:00,93.25,93.25,93.13,93.2,8574.0,78.5463,78.5463,78.4453,78.5042,8574.0
2015-09-18 14:40:00,93.21,93.26,93.02,93.09,22636.0,78.5126,78.5548,78.3526,78.4116,22636.0
2015-09-18 14:45:00,93.09,93.13,93.02,93.02,12238.0,78.4116,78.4453,78.3526,78.3526,12238.0
2015-09-18 14:50:00,93.02,93.08,92.95,93.05,17901.0,78.3526,78.4031,78.2936,78.3779,17901.0
2015-09-18 14:55:00,93.06,93.22,93.05,93.15,29513.0,78.3863,78.5211,78.3779,78.4621,29513.0
2015-09-18 15:00:00,93.16,93.24,93.02,93.02,17191.0,78.4705,78.5379,78.3526,78.3526,17191.0
2015-09-18 15:05:00,93.0,93.06,92.92,92.97,14250.0,78.3358,78.3863,78.2684,78.3105,14250.0
2015-09-18 15:10:00,92.97,93.13,92.97,93.05,16393.0,78.3105,78.4453,78.3105,78.3779,16393.0
2015-09-18 15:15:00,93.03,93.04,92.8,92.81,37012.0,78.361,78.3694,78.1673,78.1757,37012.0
2015-09-18 15:20:00,92.83,92.85,92.73,92.84,26625.0,78.1926,78.2094,78.1083,78.201,26625.0
2015-09-18 15:25:00,92.84,92.92,92.8,92.89,21067.0,78.201,78.2684,78.1673,78.2431,21067.0
2015-09-18 15:30:00,92.87,92.94,92.86,92.92,27289.0,78.2263,78.2852,78.2178,78.2684,27289.0
2015-09-18 15:35:00,92.91,92.95,92.84,92.92,26371.0,78.2599,78.2936,78.201,78.2684,26371.0
2015-09-18 15:40:00,92.9,92.93,92.8,92.83,41836.0,78.2515,78.2768,78.1673,78.1926,41836.0
2015-09-18 15:45:00,92.82,92.93,92.79,92.86,53870.0,78.1841,78.2768,78.1589,78.2178,53870.0
2015-09-18 15:50:00,92.85,93.11,92.77,93.06,69283.0,78.2094,78.4284,78.142,78.3863,69283.0
2015-09-18 15:55:00,93.06,93.25,92.99,93.18,148651.0,78.3863,78.5463,78.3273,78.4874,148651.0
2015-09-21 09:30:00,93.55,93.76,93.18,93.52,20623.0,78.799,78.9759,78.4874,78.7738,20623.0
2015-09-21 09:35:00,93.43,93.66,93.36,93.51,6152.0,78.698,78.8917,78.639,78.7653,6152.0
2015-09-21 09:40:00,93.53,93.8,93.51,93.8,10706.0,78.7822,79.0096,78.7653,79.0096,10706.0
2015-09-21 09:45:00,93.86,94.05,93.82,94.02,34748.0,79.0601,79.2202,79.0265,79.1949,34748.0
2015-09-21 09:50:00,94.02,94.07,93.86,93.95,11904.0,79.1949,79.237,79.0601,79.136,11904.0
2015-09-21 09:55:00,93.94,94.02,93.9,93.98,7820.0,79.1275,79.1949,79.0938,79.1612,7820.0
2015-09-21 10:00:00,93.98,94.02,93.88,94.01,7007.0,79.1612,79.1949,79.077,79.1865,7007.0
2015-09-21 10:05:00,94.02,94.14,93.98,94.0,17160.0,79.1949,79.296,79.1612,79.1781,17160.0
2015-09-21 10:10:00,94.04,94.11,93.97,93.98,7866.0,79.2118,79.2707,79.1528,79.1612,7866.0
2015-09-21 10:15:00,93.97,93.97,93.73,93.93,10257.0,79.1528,79.1528,78.9506,79.1191,10257.0
2015-09-21 10:20:00,93.89,94.07,93.89,94.05,33105.0,79.0854,79.237,79.0854,79.2202,33105.0
2015-09-21 10:25:00,94.06,94.06,93.89,93.89,5250.0,79.2286,79.2286,79.0854,79.0854,5250.0
2015-09-21 10:30:00,93.92,94.02,93.91,93.96,19396.0,79.1107,79.1949,79.1023,79.1444,19396.0
2015-09-21 10:35:00,94.0,94.16,93.99,94.16,31943.0,79.1781,79.3128,79.1696,79.3128,31943.0
2015-09-21 10:40:00,94.19,94.32,94.16,94.23,12190.0,79.3381,79.4476,79.3128,79.3718,12190.0
2015-09-21 10:45:00,94.21,94.21,94.06,94.1,11260.0,79.355,79.355,79.2286,79.2623,11260.0
2015-09-21 10:50:00,94.16,94.24,94.1,94.14,8915.0,79.3128,79.3802,79.2623,79.296,8915.0
2015-09-21 10:55:00,94.15,94.18,94.06,94.12,10001.0,79.3044,79.3297,79.2286,79.2792,10001.0
2015-09-21 11:00:00,94.14,94.2,94.11,94.18,3819.0,79.296,79.3465,79.2707,79.3297,3819.0
2015-09-21 11:05:00,94.18,94.25,94.09,94.1,9750.0,79.3297,79.3887,79.2539,79.2623,9750.0
2015-09-21 11:10:00,94.14,94.23,94.14,94.16,19910.0,79.296,79.3718,79.296,79.3128,19910.0
2015-09-21 11:15:00,94.21,94.3,94.18,94.3,12292.0,79.355,79.4308,79.3297,79.4308,12292.0
2015-09-21 11:20:00,94.26,94.28,94.17,94.26,8056.0,79.3971,79.4139,79.3213,79.3971,8056.0
2015-09-21 11:25:00,94.27,94.33,94.17,94.19,11822.0,79.4055,79.456,79.3213,79.3381,11822.0
2015-09-21 11:30:00,94.23,94.23,93.9,93.94,11725.0,79.3718,79.3718,79.0938,79.1275,11725.0
2015-09-21 11:35:00,93.95,93.95,93.84,93.88,8101.0,79.136,79.136,79.0433,79.077,8101.0
2015-09-21 11:40:00,93.87,93.99,93.85,93.98,7439.0,79.0686,79.1696,79.0517,79.1612,7439.0
2015-09-21 11:45:00,93.95,93.96,93.87,93.91,5427.0,79.136,79.1444,79.0686,79.1023,5427.0
2015-09-21 11:50:00,93.92,93.94,93.77,93.77,35876.0,79.1107,79.1275,78.9843,78.9843,35876.0
2015-09-21 11:55:00,93.76,93.8,93.68,93.8,9869.0,78.9759,79.0096,78.9085,79.0096,9869.0
2015-09-21 12:00:00,93.82,93.82,93.54,93.57,7856.0,79.0265,79.0265,78.7906,78.8159,7856.0
2015-09-21 12:05:00,93.54,93.54,93.46,93.5,35046.0,78.7906,78.7906,78.7232,78.7569,35046.0
2015-09-21 12:10:00,93.52,93.66,93.52,93.61,5650.0,78.7738,78.8917,78.7738,78.8496,5650.0
2015-09-21 12:15:00,93.6,93.71,93.6,93.66,6465.0,78.8411,78.9338,78.8411,78.8917,6465.0
2015-09-21 12:20:00,93.65,93.72,93.63,93.67,8259.0,78.8833,78.9422,78.8664,78.9001,8259.0
2015-09-21 12:25:00,93.68,93.72,93.66,93.68,2922.0,78.9085,78.9422,78.8917,78.9085,2922.0
2015-09-21 12:30:00,93.65,93.66,93.51,93.56,4203.0,78.8833,78.8917,78.7653,78.8075,4203.0
2015-09-21 12:35:00,93.55,93.55,93.42,93.42,5400.0,78.799,78.799,78.6895,78.6895,5400.0
2015-09-21 12:40:00,93.46,93.49,93.36,93.44,18400.0,78.7232,78.7485,78.639,78.7064,18400.0
2015-09-21 12:45:00,93.39,93.41,93.32,93.32,3184.0,78.6643,78.6811,78.6053,78.6053,3184.0
2015-09-21 12:50:00,93.32,93.33,93.03,93.11,17238.0,78.6053,78.6137,78.361,78.4284,17238.0
2015-09-21 12:55:00,93.19,93.2,93.02,93.15,10889.0,78.4958,78.5042,78.3526,78.4621,10889.0
2015-09-21 13:00:00,93.12,93.23,93.05,93.23,9127.0,78.4368,78.5295,78.3779,78.5295,9127.0
2015-09-21 13:05:00,93.23,93.31,93.15,93.26,6695.0,78.5295,78.5969,78.4621,78.5548,6695.0
2015-09-21 13:10:00,93.21,93.25,93.15,93.22,14086.0,78.5126,78.5463,78.4621,78.5211,14086.0
2015-09-21 13:15:00,93.23,93.39,93.22,93.36,15017.0,78.5295,78.6643,78.5211,78.639,15017.0
2015-09-21 13:20:00,93.32,93.37,93.3,93.3,10812.0,78.6053,78.6474,78.5884,78.5884,10812.0
2015-09-21 13:25:00,93.35,93.44,93.35,93.44,5369.0,78.6306,78.7064,78.6306,78.7064,5369.0
2015-09-21 13:30:00,93.43,93.44,93.35,93.4,3834.0,78.698,78.7064,78.6306,78.6727,3834.0
2015-09-21 13:35:00,93.42,93.56,93.41,93.56,6631.0,78.6895,78.8075,78.6811,78.8075,6631.0
2015-09-21 13:40:00,93.51,93.63,93.47,93.6,3600.0,78.7653,78.8664,78.7316,78.8411,3600.0
2015-09-21 13:45:00,93.59,93.59,93.45,93.47,4500.0,78.8327,78.8327,78.7148,78.7316,4500.0
2015-09-21 13:50:00,93.48,93.49,93.39,93.43,8148.0,78.7401,78.7485,78.6643,78.698,8148.0
2015-09-21 13:55:00,93.42,93.42,93.24,93.28,8967.0,78.6895,78.6895,78.5379,78.5716,8967.0
2015-09-21 14:00:00,93.26,93.28,93.23,93.27,17896.0,78.5548,78.5716,78.5295,78.5632,17896.0
2015-09-21 14:05:00,93.29,93.29,93.22,93.28,4657.0,78.58,78.58,78.5211,78.5716,4657.0
2015-09-21 14:10:00,93.27,93.27,93.13,93.19,3400.0,78.5632,78.5632,78.4453,78.4958,3400.0
2015-09-21 14:15:00,93.16,93.27,93.15,93.15,7252.0,78.4705,78.5632,78.4621,78.4621,7252.0
2015-09-21 14:20:00,93.18,93.23,93.16,93.2,3815.0,78.4874,78.5295,78.4705,78.5042,3815.0
2015-09-21 14:25:00,93.24,93.24,93.13,93.16,7694.0,78.5379,78.5379,78.4453,78.4705,7694.0
2015-09-21 14:30:00,93.14,93.2,93.08,93.18,21149.0,78.4537,78.5042,78.4031,78.4874,21149.0
2015-09-21 14:35:00,93.17,93.36,93.17,93.36,13051.0,78.4789,78.639,78.4789,78.639,13051.0
2015-09-21 14:40:00,93.36,93.42,93.34,93.42,10523.0,78.639,78.6895,78.6221,78.6895,10523.0
2015-09-21 14:45:00,93.41,93.51,93.3,93.51,13864.0,78.6811,78.7653,78.5884,78.7653,13864.0
2015-09-21 14:50:00,93.51,93.75,93.51,93.7,12113.0,78.7653,78.9675,78.7653,78.9254,12113.0
2015-09-21 14:55:00,93.72,93.72,93.63,93.64,4616.0,78.9422,78.9422,78.8664,78.8748,4616.0
2015-09-21 15:00:00,93.63,93.68,93.6,93.64,6399.0,78.8664,78.9085,78.8411,78.8748,6399.0
2015-09-21 15:05:00,93.63,93.71,93.6,93.7,9108.0,78.8664,78.9338,78.8411,78.9254,9108.0
2015-09-21 15:10:00,93.7,93.8,93.64,93.73,11730.0,78.9254,79.0096,78.8748,78.9506,11730.0
2015-09-21 15:15:00,93.71,93.77,93.66,93.75,8900.0,78.9338,78.9843,78.8917,78.9675,8900.0
2015-09-21 15:20:00,93.74,93.74,93.61,93.62,11266.0,78.9591,78.9591,78.8496,78.858,11266.0
2015-09-21 15:25:00,93.63,93.69,93.58,93.67,11578.0,78.8664,78.917,78.8243,78.9001,11578.0
2015-09-21 15:30:00,93.67,93.71,93.31,93.37,13614.0,78.9001,78.9338,78.5969,78.6474,13614.0
2015-09-21 15:35:00,93.34,93.42,93.27,93.42,28096.0,78.6221,78.6895,78.5632,78.6895,28096.0
2015-09-21 15:40:00,93.39,93.47,93.37,93.45,16913.0,78.6643,78.7316,78.6474,78.7148,16913.0
2015-09-21 15:45:00,93.43,93.51,93.37,93.43,19493.0,78.698,78.7653,78.6474,78.698,19493.0
2015-09-21 15:50:00,93.42,93.43,93.32,93.33,20103.0,78.6895,78.698,78.6053,78.6137,20103.0
2015-09-21 15:55:00,93.32,93.47,93.31,93.47,49609.0,78.6053,78.7316,78.5969,78.7316,49609.0
2015-09-22 09:30:00,92.23,92.57,92.1,92.21,42269.0,77.6872,77.9736,77.5777,77.6703,42269.0
2015-09-22 09:35:00,92.16,92.2,91.83,92.15,22362.0,77.6282,77.6619,77.3502,77.6198,22362.0
2015-09-22 09:40:00,92.04,92.25,91.86,92.25,13095.0,77.5271,77.704,77.3755,77.704,13095.0
2015-09-22 09:45:00,92.2,92.25,91.95,92.03,14445.0,77.6619,77.704,77.4513,77.5187,14445.0
2015-09-22 09:50:00,91.98,92.02,91.77,91.95,34393.0,77.4766,77.5103,77.2997,77.4513,34393.0
2015-09-22 09:55:00,91.88,92.11,91.83,92.11,16251.0,77.3924,77.5861,77.3502,77.5861,16251.0
2015-09-22 10:00:00,92.11,92.32,91.97,92.12,13325.0,77.5861,77.763,77.4682,77.5945,13325.0
2015-09-22 10:05:00,92.14,92.18,91.82,91.82,15194.0,77.6114,77.6451,77.3418,77.3418,15194.0
2015-09-22 10:10:00,91.82,91.82,91.57,91.66,27114.0,77.3418,77.3418,77.1312,77.207,27114.0
2015-09-22 10:15:00,91.7,91.7,91.42,91.49,23657.0,77.2407,77.2407,77.0049,77.0638,23657.0
2015-09-22 10:20:00,91.49,91.49,91.27,91.32,20071.0,77.0638,77.0638,76.8785,76.9207,20071.0
2015-09-22 10:25:00,91.31,91.39,91.16,91.33,18676.0,76.9122,76.9796,76.7859,76.9291,18676.0
2015-09-22 10:30:00,91.33,91.33,91.1,91.19,15702.0,76.9291,76.9291,76.7353,76.8112,15702.0
2015-09-22 10:35:00,91.18,91.23,91.1,91.16,12814.0,76.8027,76.8448,76.7353,76.7859,12814.0
2015-09-22 10:40:00,91.16,91.16,91.05,91.1,16407.0,76.7859,76.7859,76.6932,76.7353,16407.0
2015-09-22 10:45:00,91.08,91.11,90.84,90.91,30429.0,76.7185,76.7438,76.5163,76.5753,30429.0
2015-09-22 10:50:00,90.9,91.07,90.88,91.07,15155.0,76.5669,76.7101,76.55,76.7101,15155.0
2015-09-22 10:55:00,91.09,91.17,91.06,91.15,11265.0,76.7269,76.7943,76.7017,76.7775,11265.0
2015-09-22 11:00:00,91.16,91.2,90.95,91.18,16310.0,76.7859,76.8196,76.609,76.8027,16310.0
2015-09-22 11:05:00,91.17,91.17,90.96,91.0,13300.0,76.7943,76.7943,76.6174,76.6511,13300.0
2015-09-22 11:10:00,90.96,91.12,90.91,91.04,15631.0,76.6174,76.7522,76.5753,76.6848,15631.0
2015-09-22 11:15:00,91.05,91.27,91.03,91.27,7176.0,76.6932,76.8785,76.6764,76.8785,7176.0
2015-09-22 11:20:00,91.23,91.27,91.07,91.13,7400.0,76.8448,76.8785,76.7101,76.7606,7400.0
2015-09-22 11:25:00,91.14,91.18,90.94,90.98,10046.0,76.769,76.8027,76.6006,76.6343,10046.0
2015-09-22 11:30:00,90.95,91.09,90.95,91.0,15997.0,76.609,76.7269,76.609,76.6511,15997.0
2015-09-22 11:35:00,91.02,91.04,90.94,90.97,7382.0,76.668,76.6848,76.6006,76.6258,7382.0
2015-09-22 11:40:00,90.98,91.02,90.91,90.96,9076.0,76.6343,76.668,76.5753,76.6174,9076.0
2015-09-22 11:45:00,90.91,91.0,90.87,90.98,10915.0,76.5753,76.6511,76.5416,76.6343,10915.0
2015-09-22 11:50:00,90.96,91.01,90.89,90.97,10878.0,76.6174,76.6595,76.5585,76.6258,10878.0
2015-09-22 11:55:00,90.97,90.99,90.89,90.93,17624.0,76.6258,76.6427,76.5585,76.5922,17624.0
2015-09-22 12:00:00,90.92,90.92,90.83,90.89,22159.0,76.5837,76.5837,76.5079,76.5585,22159.0
2015-09-22 12:05:00,90.86,91.16,90.83,91.16,11217.0,76.5332,76.7859,76.5079,76.7859,11217.0
2015-09-22 12:10:00,91.19,91.24,91.17,91.18,8132.0,76.8112,76.8533,76.7943,76.8027,8132.0
2015-09-22 12:15:00,91.22,91.23,91.12,91.21,8076.0,76.8364,76.8448,76.7522,76.828,8076.0
2015-09-22 12:20:00,91.22,91.28,91.14,91.18,10127.0,76.8364,76.887,76.769,76.8027,10127.0
2015-09-22 12:25:00,91.18,91.18,90.97,91.0,21859.0,76.8027,76.8027,76.6258,76.6511,21859.0
2015-09-22 12:30:00,91.0,91.01,90.91,90.95,9678.0,76.6511,76.6595,76.5753,76.609,9678.0
2015-09-22 12:35:00,90.91,90.97,90.89,90.89,9446.0,76.5753,76.6258,76.5585,76.5585,9446.0
2015-09-22 12:40:00,90.92,90.97,90.88,90.92,8734.0,76.5837,76.6258,76.55,76.5837,8734.0
2015-09-22 12:45:00,90.94,90.94,90.69,90.69,21741.0,76.6006,76.6006,76.39,76.39,21741.0
2015-09-22 12:50:00,90.69,90.72,90.54,90.57,11044.0,76.39,76.4153,76.2636,76.2889,11044.0
2015-09-22 12:55:00,90.57,90.78,90.55,90.74,22301.0,76.2889,76.4658,76.2721,76.4321,22301.0
2015-09-22 13:00:00,90.71,90.85,90.7,90.74,21248.0,76.4068,76.5248,76.3984,76.4321,21248.0
2015-09-22 13:05:00,90.78,90.87,90.6,90.6,19995.0,76.4658,76.5416,76.3142,76.3142,19995.0
2015-09-22 13:10:00,90.62,90.78,90.6,90.73,14930.0,76.331,76.4658,76.3142,76.4237,14930.0
2015-09-22 13:15:00,90.72,90.86,90.67,90.85,15307.0,76.4153,76.5332,76.3731,76.5248,15307.0
2015-09-22 13:20:00,90.85,90.86,90.72,90.73,15183.0,76.5248,76.5332,76.4153,76.4237,15183.0
2015-09-22 13:25:00,90.71,90.72,90.63,90.64,6535.0,76.4068,76.4153,76.3395,76.3479,6535.0
2015-09-22 13:30:00,90.65,90.68,90.59,90.66,10276.0,76.3563,76.3816,76.3058,76.3647,10276.0
2015-09-22 13:35:00,90.66,90.74,90.64,90.72,8295.0,76.3647,76.4321,76.3479,76.4153,8295.0
2015-09-22 13:40:00,90.72,90.91,90.72,90.9,13886.0,76.4153,76.5753,76.4153,76.5669,13886.0
2015-09-22 13:45:00,90.88,90.92,90.79,90.85,24890.0,76.55,76.5837,76.4742,76.5248,24890.0
2015-09-22 13:50:00,90.86,90.86,90.69,90.75,24158.0,76.5332,76.5332,76.39,76.4405,24158.0
2015-09-22 13:55:00,90.76,90.9,90.76,90.85,16776.0,76.449,76.5669,76.449,76.5248,16776.0
2015-09-22 14:00:00,90.86,90.93,90.74,90.91,11774.0,76.5332,76.5922,76.4321,76.5753,11774.0
2015-09-22 14:05:00,90.92,90.95,90.78,90.82,13820.0,76.5837,76.609,76.4658,76.4995,13820.0
2015-09-22 14:10:00,90.79,90.8,90.7,90.74,27174.0,76.4742,76.4826,76.3984,76.4321,27174.0
2015-09-22 14:15:00,90.75,90.83,90.73,90.83,28607.0,76.4405,76.5079,76.4237,76.5079,28607.0
2015-09-22 14:20:00,90.83,90.89,90.82,90.83,15064.0,76.5079,76.5585,76.4995,76.5079,15064.0
2015-09-22 14:25:00,90.84,90.99,90.83,90.98,23076.0,76.5163,76.6427,76.5079,76.6343,23076.0
2015-09-22 14:30:00,90.98,91.3,90.96,91.23,36418.0,76.6343,76.9038,76.6174,76.8448,36418.0
2015-09-22 14:35:00,91.22,91.3,91.13,91.3,30460.0,76.8364,76.9038,76.7606,76.9038,30460.0
2015-09-22 14:40:00,91.29,91.43,91.27,91.31,33077.0,76.8954,77.0133,76.8785,76.9122,33077.0
2015-09-22 14:45:00,91.31,91.37,91.18,91.21,20142.0,76.9122,76.9628,76.8027,76.828,20142.0
2015-09-22 14:50:00,91.2,91.26,91.15,91.18,27234.0,76.8196,76.8701,76.7775,76.8027,27234.0
2015-09-22 14:55:00,91.19,91.4,91.13,91.4,34253.0,76.8112,76.988,76.7606,76.988,34253.0
2015-09-22 15:00:00,91.41,91.41,91.31,91.34,26762.0,76.9965,76.9965,76.9122,76.9375,26762.0
2015-09-22 15:05:00,91.34,91.37,91.19,91.23,23436.0,76.9375,76.9628,76.8112,76.8448,23436.0
2015-09-22 15:10:00,91.24,91.34,91.23,91.31,20627.0,76.8533,76.9375,76.8448,76.9122,20627.0
2015-09-22 15:15:00,91.32,91.44,91.32,91.36,23157.0,76.9207,77.0217,76.9207,76.9543,23157.0
2015-09-22 15:20:00,91.36,91.41,91.29,91.37,19148.0,76.9543,76.9965,76.8954,76.9628,19148.0
2015-09-22 15:25:00,91.37,91.62,91.37,91.6,26290.0,76.9628,77.1734,76.9628,77.1565,26290.0
2015-09-22 15:30:00,91.62,91.74,91.61,91.71,37162.0,77.1734,77.2744,77.1649,77.2492,37162.0
2015-09-22 15:35:00,91.71,91.75,91.61,91.74,33904.0,77.2492,77.2829,77.1649,77.2744,33904.0
2015-09-22 15:40:00,91.74,91.79,91.64,91.67,28965.0,77.2744,77.3165,77.1902,77.2155,28965.0
2015-09-22 15:45:00,91.66,91.66,91.49,91.55,37126.0,77.207,77.207,77.0638,77.1144,37126.0
2015-09-22 15:50:00,91.55,91.56,91.42,91.46,40882.0,77.1144,77.1228,77.0049,77.0386,40882.0
2015-09-22 15:55:00,91.46,91.73,91.45,91.6,89348.0,77.0386,77.266,77.0302,77.1565,89348.0
2015-09-23 09:30:00,91.75,92.17,91.62,91.78,29014.0,77.2829,77.6366,77.1734,77.3081,29014.0
2015-09-23 09:35:00,91.78,92.03,91.57,91.57,25307.0,77.3081,77.5187,77.1312,77.1312,25307.0
2015-09-23 09:40:00,91.58,91.87,91.58,91.75,11615.0,77.1397,77.3839,77.1397,77.2829,11615.0
2015-09-23 09:45:00,91.75,91.79,91.7,91.78,16222.0,77.2829,77.3165,77.2407,77.3081,16222.0
2015-09-23 09:50:00,91.79,91.98,91.71,91.91,9118.0,77.3165,77.4766,77.2492,77.4176,9118.0
2015-09-23 09:55:00,91.89,91.94,91.83,91.89,16368.0,77.4008,77.4429,77.3502,77.4008,16368.0
2015-09-23 10:00:00,91.9,91.96,91.77,91.79,35257.0,77.4092,77.4597,77.2997,77.3165,35257.0
2015-09-23 10:05:00,91.79,91.79,91.52,91.52,10760.0,77.3165,77.3165,77.0891,77.0891,10760.0
2015-09-23 10:10:00,91.5,91.69,91.46,91.56,12698.0,77.0723,77.2323,77.0386,77.1228,12698.0
2015-09-23 10:15:00,91.53,91.6,91.43,91.52,23987.0,77.0975,77.1565,77.0133,77.0891,23987.0
2015-09-23 10:20:00,91.51,91.53,91.42,91.44,8978.0,77.0807,77.0975,77.0049,77.0217,8978.0
2015-09-23 10:25:00,91.44,91.46,91.36,91.45,11209.0,77.0217,77.0386,76.9543,77.0302,11209.0
2015-09-23 10:30:00,91.48,91.52,91.38,91.4,22926.0,77.0554,77.0891,76.9712,76.988,22926.0
2015-09-23 10:35:00,91.4,91.49,91.35,91.35,13710.0,76.988,77.0638,76.9459,76.9459,13710.0
2015-09-23 10:40:00,91.36,91.37,91.25,91.28,16972.0,76.9543,76.9628,76.8617,76.887,16972.0
2015-09-23 10:45:00,91.29,91.38,91.25,91.36,17038.0,76.8954,76.9712,76.8617,76.9543,17038.0
2015-09-23 10:50:00,91.36,91.54,91.36,91.53,23929.0,76.9543,77.106,76.9543,77.0975,23929.0
2015-09-23 10:55:00,91.52,91.52,91.35,91.37,14156.0,77.0891,77.0891,76.9459,76.9628,14156.0
2015-09-23 11:00:00,91.39,91.39,91.3,91.36,10609.0,76.9796,76.9796,76.9038,76.9543,10609.0
2015-09-23 11:05:00,91.35,91.47,91.26,91.46,11950.0,76.9459,77.047,76.8701,77.0386,11950.0
2015-09-23 11:10:00,91.46,91.51,91.17,91.2,13637.0,77.0386,77.0807,76.7943,76.8196,13637.0
2015-09-23 11:15:00,91.22,91.23,91.13,91.14,9842.0,76.8364,76.8448,76.7606,76.769,9842.0
2015-09-23 11:20:00,91.12,91.17,91.09,91.16,10077.0,76.7522,76.7943,76.7269,76.7859,10077.0
2015-09-23 11:25:00,91.18,91.18,91.0,91.01,22900.0,76.8027,76.8027,76.6511,76.6595,22900.0
2015-09-23 11:30:00,91.01,91.04,90.94,90.94,28375.0,76.6595,76.6848,76.6006,76.6006,28375.0
2015-09-23 11:35:00,90.93,91.06,90.92,91.05,9954.0,76.5922,76.7017,76.5837,76.6932,9954.0
2015-09-23 11:40:00,91.06,91.06,90.79,90.81,9285.0,76.7017,76.7017,76.4742,76.4911,9285.0
2015-09-23 11:45:00,90.81,90.92,90.74,90.88,5789.0,76.4911,76.5837,76.4321,76.55,5789.0
2015-09-23 11:50:00,90.9,90.9,90.8,90.83,6439.0,76.5669,76.5669,76.4826,76.5079,6439.0
2015-09-23 11:55:00,90.84,90.93,90.84,90.93,6200.0,76.5163,76.5922,76.5163,76.5922,6200.0
2015-09-23 12:00:00,90.93,90.93,90.74,90.75,6008.0,76.5922,76.5922,76.4321,76.4405,6008.0
2015-09-23 12:05:00,90.74,90.8,90.73,90.78,19859.0,76.4321,76.4826,76.4237,76.4658,19859.0
2015-09-23 12:10:00,90.79,90.88,90.76,90.87,12929.0,76.4742,76.55,76.449,76.5416,12929.0
2015-09-23 12:15:00,90.87,90.87,90.81,90.82,5000.0,76.5416,76.5416,76.4911,76.4995,5000.0
2015-09-23 12:20:00,90.82,90.82,90.67,90.67,9914.0,76.4995,76.4995,76.3731,76.3731,9914.0
2015-09-23 12:25:00,90.7,90.78,90.7,90.75,11400.0,76.3984,76.4658,76.3984,76.4405,11400.0
2015-09-23 12:30:00,90.7,90.73,90.67,90.72,4200.0,76.3984,76.4237,76.3731,76.4153,4200.0
2015-09-23 12:35:00,90.74,90.76,90.66,90.68,4439.0,76.4321,76.449,76.3647,76.3816,4439.0
2015-09-23 12:40:00,90.71,90.77,90.7,90.77,7442.0,76.4068,76.4574,76.3984,76.4574,7442.0
2015-09-23 12:45:00,90.78,90.79,90.68,90.69,4100.0,76.4658,76.4742,76.3816,76.39,4100.0
2015-09-23 12:50:00,90.69,90.84,90.68,90.8,6663.0,76.39,76.5163,76.3816,76.4826,6663.0
2015-09-23 12:55:00,90.8,90.8,90.75,90.76,5410.0,76.4826,76.4826,76.4405,76.449,5410.0
2015-09-23 13:00:00,90.77,90.8,90.71,90.71,11263.0,76.4574,76.4826,76.4068,76.4068,11263.0
2015-09-23 13:05:00,90.68,90.81,90.68,90.79,10498.0,76.3816,76.4911,76.3816,76.4742,10498.0
2015-09-23 13:10:00,90.79,90.79,90.75,90.76,3950.0,76.4742,76.4742,76.4405,76.449,3950.0
2015-09-23 13:15:00,90.79,90.82,90.78,90.81,5020.0,76.4742,76.4995,76.4658,76.4911,5020.0
2015-09-23 13:20:00,90.81,90.81,90.66,90.67,7995.0,76.4911,76.4911,76.3647,76.3731,7995.0
2015-09-23 13:25:00,90.67,90.67,90.48,90.54,8334.0,76.3731,76.3731,76.2131,76.2636,8334.0
2015-09-23 13:30:00,90.53,90.66,90.52,90.65,6447.0,76.2552,76.3647,76.2468,76.3563,6447.0
2015-09-23 13:35:00,90.64,90.68,90.58,90.66,4226.0,76.3479,76.3816,76.2973,76.3647,4226.0
2015-09-23 13:40:00,90.67,91.01,90.67,91.01,26463.0,76.3731,76.6595,76.3731,76.6595,26463.0
2015-09-23 13:45:00,91.01,91.04,90.99,91.02,5510.0,76.6595,76.6848,76.6427,76.668,5510.0
2015-09-23 13:50:00,90.98,90.98,90.9,90.91,4795.0,76.6343,76.6343,76.5669,76.5753,4795.0
2015-09-23 13:55:00,90.88,90.94,90.82,90.85,4560.0,76.55,76.6006,76.4995,76.5248,4560.0
2015-09-23 14:00:00,90.86,90.93,90.85,90.92,6013.0,76.5332,76.5922,76.5248,76.5837,6013.0
2015-09-23 14:05:00,90.94,91.13,90.92,91.06,7227.0,76.6006,76.7606,76.5837,76.7017,7227.0
2015-09-23 14:10:00,91.02,91.05,90.96,90.96,6824.0,76.668,76.6932,76.6174,76.6174,6824.0
2015-09-23 14:15:00,90.97,90.97,90.84,90.84,4778.0,76.6258,76.6258,76.5163,76.5163,4778.0
2015-09-23 14:20:00,90.85,90.85,90.75,90.79,7129.0,76.5248,76.5248,76.4405,76.4742,7129.0
2015-09-23 14:25:00,90.79,90.81,90.72,90.72,8251.0,76.4742,76.4911,76.4153,76.4153,8251.0
2015-09-23 14:30:00,90.71,90.82,90.69,90.82,9478.0,76.4068,76.4995,76.39,76.4995,9478.0
2015-09-23 14:35:00,90.82,90.82,90.61,90.62,14237.0,76.4995,76.4995,76.3226,76.331,14237.0
2015-09-23 14:40:00,90.62,90.62,90.49,90.57,9900.0,76.331,76.331,76.2215,76.2889,9900.0
2015-09-23 14:45:00,90.57,90.6,90.51,90.54,9716.0,76.2889,76.3142,76.2384,76.2636,9716.0
2015-09-23 14:50:00,90.55,90.57,90.4,90.42,15468.0,76.2721,76.2889,76.1457,76.1626,15468.0
2015-09-23 14:55:00,90.42,90.51,90.41,90.45,19218.0,76.1626,76.2384,76.1541,76.1878,19218.0
2015-09-23 15:00:00,90.45,90.52,90.37,90.5,16841.0,76.1878,76.2468,76.1205,76.23,16841.0
2015-09-23 15:05:00,90.49,90.5,90.36,90.43,19991.0,76.2215,76.23,76.112,76.171,19991.0
2015-09-23 15:10:00,90.43,90.44,90.22,90.22,23599.0,76.171,76.1794,75.9941,75.9941,23599.0
2015-09-23 15:15:00,90.23,90.26,90.16,90.21,38222.0,76.0025,76.0278,75.9436,75.9857,38222.0
2015-09-23 15:20:00,90.21,90.23,90.02,90.03,36137.0,75.9857,76.0025,75.8256,75.8341,36137.0
2015-09-23 15:25:00,90.04,90.07,89.92,89.98,57415.0,75.8425,75.8678,75.7414,75.7919,57415.0
2015-09-23 15:30:00,90.01,90.02,89.86,89.95,48421.0,75.8172,75.8256,75.6909,75.7667,48421.0
2015-09-23 15:35:00,89.94,89.94,89.8,89.9,46527.0,75.7583,75.7583,75.6403,75.7246,46527.0
2015-09-23 15:40:00,89.89,89.99,89.85,89.88,43349.0,75.7161,75.8004,75.6824,75.7077,43349.0
2015-09-23 15:45:00,89.89,90.0,89.88,89.96,50547.0,75.7161,75.8088,75.7077,75.7751,50547.0
2015-09-23 15:50:00,89.97,90.01,89.86,89.9,74354.0,75.7835,75.8172,75.6909,75.7246,74354.0
2015-09-23 15:55:00,89.9,90.0,89.82,89.92,161810.0,75.7246,75.8088,75.6572,75.7414,161810.0
2015-09-24 09:30:00,89.05,89.46,88.58,88.87,30827.0,75.0086,75.3539,74.6127,74.857,30827.0
2015-09-24 09:35:00,88.76,88.77,88.47,88.51,63433.0,74.7643,74.7727,74.52,74.5537,63433.0
2015-09-24 09:40:00,88.54,88.55,88.16,88.22,35272.0,74.579,74.5874,74.2589,74.3095,35272.0
2015-09-24 09:45:00,88.3,88.3,87.63,87.81,115954.0,74.3768,74.3768,73.8125,73.9641,115954.0
2015-09-24 09:50:00,87.82,88.09,87.72,87.96,43377.0,73.9725,74.2,73.8883,74.0905,43377.0
2015-09-24 09:55:00,87.97,88.39,87.93,88.02,28971.0,74.0989,74.4527,74.0652,74.141,28971.0
2015-09-24 10:00:00,88.1,88.48,87.99,88.31,45522.0,74.2084,74.5285,74.1157,74.3853,45522.0
2015-09-24 10:05:00,88.31,88.41,88.14,88.32,45313.0,74.3853,74.4695,74.2421,74.3937,45313.0
2015-09-24 10:10:00,88.37,88.59,88.29,88.38,46483.0,74.4358,74.6211,74.3684,74.4442,46483.0
2015-09-24 10:15:00,88.4,88.56,88.4,88.47,31715.0,74.4611,74.5959,74.4611,74.52,31715.0
2015-09-24 10:20:00,88.48,88.48,87.92,88.17,56460.0,74.5285,74.5285,74.0568,74.2673,56460.0
2015-09-24 10:25:00,88.21,88.22,88.06,88.17,12014.0,74.301,74.3095,74.1747,74.2673,12014.0
2015-09-24 10:30:00,88.2,88.48,88.16,88.36,21735.0,74.2926,74.5285,74.2589,74.4274,21735.0
2015-09-24 10:35:00,88.31,88.34,88.08,88.33,13355.0,74.3853,74.4105,74.1915,74.4021,13355.0
2015-09-24 10:40:00,88.3,88.3,87.86,87.98,29313.0,74.3768,74.3768,74.0062,74.1073,29313.0
2015-09-24 10:45:00,87.96,87.96,87.82,87.89,22317.0,74.0905,74.0905,73.9725,74.0315,22317.0
2015-09-24 10:50:00,87.87,87.87,87.42,87.6,49824.0,74.0147,74.0147,73.6356,73.7872,49824.0
2015-09-24 10:55:00,87.59,87.77,87.59,87.61,33143.0,73.7788,73.9304,73.7788,73.7956,33143.0
2015-09-24 11:00:00,87.61,87.64,87.47,87.47,24044.0,73.7956,73.8209,73.6777,73.6777,24044.0
2015-09-24 11:05:00,87.48,87.65,87.44,87.53,34222.0,73.6861,73.8293,73.6525,73.7283,34222.0
2015-09-24 11:10:00,87.53,87.59,87.39,87.47,22985.0,73.7283,73.7788,73.6103,73.6777,22985.0
2015-09-24 11:15:00,87.46,87.64,87.4,87.52,51346.0,73.6693,73.8209,73.6188,73.7198,51346.0
2015-09-24 11:20:00,87.51,87.61,87.39,87.61,23819.0,73.7114,73.7956,73.6103,73.7956,23819.0
2015-09-24 11:25:00,87.61,87.62,87.39,87.42,22149.0,73.7956,73.8041,73.6103,73.6356,22149.0
2015-09-24 11:30:00,87.4,87.69,87.39,87.54,57887.0,73.6188,73.863,73.6103,73.7367,57887.0
2015-09-24 11:35:00,87.54,87.56,87.39,87.52,27457.0,73.7367,73.7535,73.6103,73.7198,27457.0
2015-09-24 11:40:00,87.52,87.59,87.4,87.58,41530.0,73.7198,73.7788,73.6188,73.7704,41530.0
2015-09-24 11:45:00,87.58,87.68,87.36,87.39,25600.0,73.7704,73.8546,73.5851,73.6103,25600.0
2015-09-24 11:50:00,87.38,87.51,87.37,87.41,16408.0,73.6019,73.7114,73.5935,73.6272,16408.0
2015-09-24 11:55:00,87.41,87.63,87.4,87.61,30924.0,73.6272,73.8125,73.6188,73.7956,30924.0
2015-09-24 12:00:00,87.6,87.65,87.54,87.57,16311.0,73.7872,73.8293,73.7367,73.762,16311.0
2015-09-24 12:05:00,87.61,87.67,87.44,87.54,20525.0,73.7956,73.8462,73.6525,73.7367,20525.0
2015-09-24 12:10:00,87.52,87.65,87.45,87.48,17255.0,73.7198,73.8293,73.6609,73.6861,17255.0
2015-09-24 12:15:00,87.49,87.6,87.46,87.6,21052.0,73.6946,73.7872,73.6693,73.7872,21052.0
2015-09-24 12:20:00,87.58,87.68,87.49,87.55,26519.0,73.7704,73.8546,73.6946,73.7451,26519.0
2015-09-24 12:25:00,87.57,87.66,87.51,87.61,19541.0,73.762,73.8378,73.7114,73.7956,19541.0
2015-09-24 12:30:00,87.64,87.97,87.61,87.93,29730.0,73.8209,74.0989,73.7956,74.0652,29730.0
2015-09-24 12:35:00,87.93,87.95,87.72,87.73,15797.0,74.0652,74.082,73.8883,73.8967,15797.0
2015-09-24 12:40:00,87.75,87.75,87.52,87.52,13132.0,73.9136,73.9136,73.7198,73.7198,13132.0
2015-09-24 12:45:00,87.52,87.52,87.35,87.51,16247.0,73.7198,73.7198,73.5766,73.7114,16247.0
2015-09-24 12:50:00,87.46,87.59,87.37,87.46,15514.0,73.6693,73.7788,73.5935,73.6693,15514.0
2015-09-24 12:55:00,87.45,87.52,87.31,87.33,15714.0,73.6609,73.7198,73.543,73.5598,15714.0
2015-09-24 13:00:00,87.32,87.39,87.19,87.3,22876.0,73.5514,73.6103,73.4419,73.5345,22876.0
2015-09-24 13:05:00,87.29,87.54,87.29,87.51,22693.0,73.5261,73.7367,73.5261,73.7114,22693.0
2015-09-24 13:10:00,87.51,87.79,87.5,87.77,21983.0,73.7114,73.9473,73.703,73.9304,21983.0
2015-09-24 13:15:00,87.78,87.78,87.6,87.64,24579.0,73.9388,73.9388,73.7872,73.8209,24579.0
2015-09-24 13:20:00,87.66,87.73,87.61,87.71,17248.0,73.8378,73.8967,73.7956,73.8799,17248.0
2015-09-24 13:25:00,87.7,87.7,87.58,87.65,24218.0,73.8715,73.8715,73.7704,73.8293,24218.0
2015-09-24 13:30:00,87.68,87.73,87.58,87.73,11830.0,73.8546,73.8967,73.7704,73.8967,11830.0
2015-09-24 13:35:00,87.72,87.74,87.64,87.69,11056.0,73.8883,73.9052,73.8209,73.863,11056.0
2015-09-24 13:40:00,87.67,87.87,87.64,87.87,19473.0,73.8462,74.0147,73.8209,74.0147,19473.0
2015-09-24 13:45:00,87.88,88.01,87.84,88.0,51145.0,74.0231,74.1326,73.9894,74.1242,51145.0
2015-09-24 13:50:00,88.0,88.0,87.9,87.9,18603.0,74.1242,74.1242,74.0399,74.0399,18603.0
2015-09-24 13:55:00,87.91,88.01,87.91,87.99,28121.0,74.0483,74.1326,74.0483,74.1157,28121.0
2015-09-24 14:00:00,88.0,88.01,87.9,87.92,25376.0,74.1242,74.1326,74.0399,74.0568,25376.0
2015-09-24 14:05:00,87.93,88.03,87.92,88.0,22710.0,74.0652,74.1494,74.0568,74.1242,22710.0
2015-09-24 14:10:00,88.01,88.02,87.95,87.97,22643.0,74.1326,74.141,74.082,74.0989,22643.0
2015-09-24 14:15:00,87.98,88.04,87.97,87.98,66765.0,74.1073,74.1578,74.0989,74.1073,66765.0
2015-09-24 14:20:00,87.98,88.13,87.96,88.03,48085.0,74.1073,74.2337,74.0905,74.1494,48085.0
2015-09-24 14:25:00,88.03,88.33,88.02,88.33,28058.0,74.1494,74.4021,74.141,74.4021,28058.0
2015-09-24 14:30:00,88.32,88.33,88.17,88.2,16957.0,74.3937,74.4021,74.2673,74.2926,16957.0
2015-09-24 14:35:00,88.19,88.25,88.12,88.14,23032.0,74.2842,74.3347,74.2252,74.2421,23032.0
2015-09-24 14:40:00,88.15,88.2,87.97,88.1,60815.0,74.2505,74.2926,74.0989,74.2084,60815.0
2015-09-24 14:45:00,88.08,88.47,88.06,88.47,80038.0,74.1915,74.52,74.1747,74.52,80038.0
2015-09-24 14:50:00,88.43,88.52,88.29,88.34,26624.0,74.4864,74.5622,74.3684,74.4105,26624.0
2015-09-24 14:55:00,88.34,88.41,88.25,88.32,76596.0,74.4105,74.4695,74.3347,74.3937,76596.0
2015-09-24 15:00:00,88.3,88.55,88.3,88.38,51109.0,74.3768,74.5874,74.3768,74.4442,51109.0
2015-09-24 15:05:00,88.42,88.5,88.14,88.18,39037.0,74.4779,74.5453,74.2421,74.2758,39037.0
2015-09-24 15:10:00,88.18,88.31,88.04,88.28,40100.0,74.2758,74.3853,74.1578,74.36,40100.0
2015-09-24 15:15:00,88.25,88.39,88.23,88.27,53323.0,74.3347,74.4527,74.3179,74.3516,53323.0
2015-09-24 15:20:00,88.27,88.39,88.2,88.24,134953.0,74.3516,74.4527,74.2926,74.3263,134953.0
2015-09-24 15:25:00,88.24,88.4,88.04,88.3,91372.0,74.3263,74.4611,74.1578,74.3768,91372.0
2015-09-24 15:30:00,88.31,88.51,88.24,88.31,53239.0,74.3853,74.5537,74.3263,74.3853,53239.0
2015-09-24 15:35:00,88.32,88.32,88.1,88.2,47062.0,74.3937,74.3937,74.2084,74.2926,47062.0
2015-09-24 15:40:00,88.18,88.32,88.16,88.18,94035.0,74.2758,74.3937,74.2589,74.2758,94035.0
2015-09-24 15:45:00,88.22,88.23,88.04,88.09,65654.0,74.3095,74.3179,74.1578,74.2,65654.0
2015-09-24 15:50:00,88.08,88.08,87.93,87.96,112315.0,74.1915,74.1915,74.0652,74.0905,112315.0
2015-09-24 15:55:00,87.96,88.2,87.93,88.09,127424.0,74.0905,74.2926,74.0652,74.2,127424.0
2015-09-25 09:30:00,88.66,88.99,88.53,88.77,33403.0,74.6801,74.958,74.5706,74.7727,33403.0
2015-09-25 09:35:00,88.64,88.91,88.54,88.75,8198.0,74.6632,74.8907,74.579,74.7559,8198.0
2015-09-25 09:40:00,88.76,88.89,88.64,88.82,9041.0,74.7643,74.8738,74.6632,74.8149,9041.0
2015-09-25 09:45:00,88.8,89.07,88.78,89.07,12650.0,74.798,75.0254,74.7812,75.0254,12650.0
2015-09-25 09:50:00,89.09,89.15,89.05,89.06,10524.0,75.0423,75.0928,75.0086,75.017,10524.0
2015-09-25 09:55:00,89.08,89.23,89.07,89.07,11029.0,75.0339,75.1602,75.0254,75.0254,11029.0
2015-09-25 10:00:00,89.11,89.13,88.67,88.67,15275.0,75.0591,75.076,74.6885,74.6885,15275.0
2015-09-25 10:05:00,88.69,88.73,88.37,88.56,14201.0,74.7054,74.739,74.4358,74.5959,14201.0
2015-09-25 10:10:00,88.53,88.61,88.36,88.42,18696.0,74.5706,74.638,74.4274,74.4779,18696.0
2015-09-25 10:15:00,88.41,88.51,88.35,88.43,11053.0,74.4695,74.5537,74.419,74.4864,11053.0
2015-09-25 10:20:00,88.44,88.53,88.26,88.32,13024.0,74.4948,74.5706,74.3432,74.3937,13024.0
2015-09-25 10:25:00,88.3,88.45,88.27,88.34,14473.0,74.3768,74.5032,74.3516,74.4105,14473.0
2015-09-25 10:30:00,88.34,88.46,88.16,88.25,14274.0,74.4105,74.5116,74.2589,74.3347,14274.0
2015-09-25 10:35:00,88.26,88.58,88.2,88.58,13838.0,74.3432,74.6127,74.2926,74.6127,13838.0
2015-09-25 10:40:00,88.58,88.58,88.46,88.47,9719.0,74.6127,74.6127,74.5116,74.52,9719.0
2015-09-25 10:45:00,88.49,88.65,88.49,88.64,14974.0,74.5369,74.6717,74.5369,74.6632,14974.0
2015-09-25 10:50:00,88.65,88.7,88.57,88.63,15990.0,74.6717,74.7138,74.6043,74.6548,15990.0
2015-09-25 10:55:00,88.65,88.77,88.65,88.76,12883.0,74.6717,74.7727,74.6717,74.7643,12883.0
2015-09-25 11:00:00,88.75,88.77,88.61,88.62,15287.0,74.7559,74.7727,74.638,74.6464,15287.0
2015-09-25 11:05:00,88.64,88.76,88.63,88.64,31317.0,74.6632,74.7643,74.6548,74.6632,31317.0
2015-09-25 11:10:00,88.62,88.65,88.52,88.53,9745.0,74.6464,74.6717,74.5622,74.5706,9745.0
2015-09-25 11:15:00,88.53,88.55,88.42,88.48,10800.0,74.5706,74.5874,74.4779,74.5285,10800.0
2015-09-25 11:20:00,88.45,88.61,88.42,88.6,8580.0,74.5032,74.638,74.4779,74.6295,8580.0
2015-09-25 11:25:00,88.61,88.73,88.56,88.7,9950.0,74.638,74.739,74.5959,74.7138,9950.0
2015-09-25 11:30:00,88.68,88.72,88.58,88.58,8926.0,74.6969,74.7306,74.6127,74.6127,8926.0
2015-09-25 11:35:00,88.57,88.62,88.5,88.55,7600.0,74.6043,74.6464,74.5453,74.5874,7600.0
2015-09-25 11:40:00,88.53,88.62,88.53,88.62,8584.0,74.5706,74.6464,74.5706,74.6464,8584.0
2015-09-25 11:45:00,88.6,88.64,88.55,88.6,10666.0,74.6295,74.6632,74.5874,74.6295,10666.0
2015-09-25 11:50:00,88.59,88.71,88.59,88.69,10955.0,74.6211,74.7222,74.6211,74.7054,10955.0
2015-09-25 11:55:00,88.69,88.77,88.67,88.76,9442.0,74.7054,74.7727,74.6885,74.7643,9442.0
2015-09-25 12:00:00,88.74,88.75,88.67,88.7,8050.0,74.7475,74.7559,74.6885,74.7138,8050.0
2015-09-25 12:05:00,88.68,88.73,88.66,88.7,13891.0,74.6969,74.739,74.6801,74.7138,13891.0
2015-09-25 12:10:00,88.7,88.73,88.63,88.63,9742.0,74.7138,74.739,74.6548,74.6548,9742.0
2015-09-25 12:15:00,88.62,88.63,88.5,88.5,6100.0,74.6464,74.6548,74.5453,74.5453,6100.0
2015-09-25 12:20:00,88.48,88.49,88.43,88.49,8813.0,74.5285,74.5369,74.4864,74.5369,8813.0
2015-09-25 12:25:00,88.49,88.57,88.49,88.55,6808.0,74.5369,74.6043,74.5369,74.5874,6808.0
2015-09-25 12:30:00,88.57,88.67,88.55,88.61,8888.0,74.6043,74.6885,74.5874,74.638,8888.0
2015-09-25 12:35:00,88.59,88.63,88.55,88.58,7798.0,74.6211,74.6548,74.5874,74.6127,7798.0
2015-09-25 12:40:00,88.59,88.76,88.59,88.73,4740.0,74.6211,74.7643,74.6211,74.739,4740.0
2015-09-25 12:45:00,88.79,88.82,88.73,88.75,8416.0,74.7896,74.8149,74.739,74.7559,8416.0
2015-09-25 12:50:00,88.74,88.79,88.73,88.78,9095.0,74.7475,74.7896,74.739,74.7812,9095.0
2015-09-25 12:55:00,88.82,88.85,88.79,88.79,8500.0,74.8149,74.8401,74.7896,74.7896,8500.0
2015-09-25 13:00:00,88.78,88.87,88.78,88.85,11039.0,74.7812,74.857,74.7812,74.8401,11039.0
2015-09-25 13:05:00,88.86,88.93,88.74,88.93,13533.0,74.8485,74.9075,74.7475,74.9075,13533.0
2015-09-25 13:10:00,88.93,88.98,88.91,88.96,7440.0,74.9075,74.9496,74.8907,74.9328,7440.0
2015-09-25 13:15:00,88.97,89.02,88.94,88.98,9804.0,74.9412,74.9833,74.9159,74.9496,9804.0
2015-09-25 13:20:00,89.0,89.02,88.89,88.89,29651.0,74.9665,74.9833,74.8738,74.8738,29651.0
2015-09-25 13:25:00,88.9,88.96,88.84,88.89,15181.0,74.8822,74.9328,74.8317,74.8738,15181.0
2015-09-25 13:30:00,88.89,88.92,88.79,88.8,13787.0,74.8738,74.8991,74.7896,74.798,13787.0
2015-09-25 13:35:00,88.82,88.89,88.74,88.84,10208.0,74.8149,74.8738,74.7475,74.8317,10208.0
2015-09-25 13:40:00,88.84,88.89,88.83,88.85,5000.0,74.8317,74.8738,74.8233,74.8401,5000.0
2015-09-25 13:45:00,88.85,88.85,88.69,88.84,14523.0,74.8401,74.8401,74.7054,74.8317,14523.0
2015-09-25 13:50:00,88.84,88.84,88.75,88.77,6699.0,74.8317,74.8317,74.7559,74.7727,6699.0
2015-09-25 13:55:00,88.78,88.84,88.71,88.81,18020.0,74.7812,74.8317,74.7222,74.8064,18020.0
2015-09-25 14:00:00,88.81,88.94,88.81,88.88,9979.0,74.8064,74.9159,74.8064,74.8654,9979.0
2015-09-25 14:05:00,88.87,88.94,88.84,88.89,7850.0,74.857,74.9159,74.8317,74.8738,7850.0
2015-09-25 14:10:00,88.87,88.88,88.7,88.7,11833.0,74.857,74.8654,74.7138,74.7138,11833.0
2015-09-25 14:15:00,88.71,88.78,88.59,88.59,9611.0,74.7222,74.7812,74.6211,74.6211,9611.0
2015-09-25 14:20:00,88.58,88.64,88.49,88.55,12789.0,74.6127,74.6632,74.5369,74.5874,12789.0
2015-09-25 14:25:00,88.56,88.58,88.36,88.49,34479.0,74.5959,74.6127,74.4274,74.5369,34479.0
2015-09-25 14:30:00,88.48,88.48,88.3,88.4,20498.0,74.5285,74.5285,74.3768,74.4611,20498.0
2015-09-25 14:35:00,88.39,88.48,88.3,88.3,13050.0,74.4527,74.5285,74.3768,74.3768,13050.0
2015-09-25 14:40:00,88.32,88.34,88.04,88.06,18425.0,74.3937,74.4105,74.1578,74.1747,18425.0
2015-09-25 14:45:00,88.07,88.15,88.0,88.02,18928.0,74.1831,74.2505,74.1242,74.141,18928.0
2015-09-25 14:50:00,88.03,88.06,87.85,87.95,47235.0,74.1494,74.1747,73.9978,74.082,47235.0
2015-09-25 14:55:00,87.93,88.13,87.88,88.12,14685.0,74.0652,74.2337,74.0231,74.2252,14685.0
2015-09-25 15:00:00,88.14,88.14,87.94,87.95,15114.0,74.2421,74.2421,74.0736,74.082,15114.0
2015-09-25 15:05:00,87.94,88.0,87.81,87.83,18933.0,74.0736,74.1242,73.9641,73.981,18933.0
2015-09-25 15:10:00,87.79,87.86,87.63,87.72,31310.0,73.9473,74.0062,73.8125,73.8883,31310.0
2015-09-25 15:15:00,87.74,87.86,87.73,87.79,24810.0,73.9052,74.0062,73.8967,73.9473,24810.0
2015-09-25 15:20:00,87.78,88.03,87.76,88.03,24305.0,73.9388,74.1494,73.922,74.1494,24305.0
2015-09-25 15:25:00,88.03,88.2,87.99,88.07,15647.0,74.1494,74.2926,74.1157,74.1831,15647.0
2015-09-25 15:30:00,88.05,88.23,88.01,88.17,18843.0,74.1663,74.3179,74.1326,74.2673,18843.0
2015-09-25 15:35:00,88.19,88.25,88.08,88.18,17420.0,74.2842,74.3347,74.1915,74.2758,17420.0
2015-09-25 15:40:00,88.15,88.34,88.1,88.34,26332.0,74.2505,74.4105,74.2084,74.4105,26332.0
2015-09-25 15:45:00,88.39,88.46,88.27,88.43,44365.0,74.4527,74.5116,74.3516,74.4864,44365.0
2015-09-25 15:50:00,88.42,88.43,88.23,88.32,33744.0,74.4779,74.4864,74.3179,74.3937,33744.0
2015-09-25 15:55:00,88.33,88.46,88.29,88.34,66411.0,74.4021,74.5116,74.3684,74.4105,66411.0
2015-09-28 09:30:00,87.5,87.83,87.36,87.36,24072.0,73.703,73.981,73.5851,73.5851,24072.0
2015-09-28 09:35:00,87.51,87.6,87.37,87.37,7761.0,73.7114,73.7872,73.5935,73.5935,7761.0
2015-09-28 09:40:00,87.38,87.44,87.24,87.27,11843.0,73.6019,73.6525,73.484,73.5093,11843.0
2015-09-28 09:45:00,87.27,87.33,87.01,87.1,9137.0,73.5093,73.5598,73.2903,73.3661,9137.0
2015-09-28 09:50:00,87.1,87.14,86.85,86.85,18022.0,73.3661,73.3998,73.1555,73.1555,18022.0
2015-09-28 09:55:00,86.85,86.89,86.67,86.72,23630.0,73.1555,73.1892,73.0039,73.046,23630.0
2015-09-28 10:00:00,86.67,86.71,86.47,86.47,16926.0,73.0039,73.0376,72.8354,72.8354,16926.0
2015-09-28 10:05:00,86.48,86.51,86.22,86.28,31044.0,72.8438,72.8691,72.6248,72.6754,31044.0
2015-09-28 10:10:00,86.26,86.3,86.14,86.18,21783.0,72.6585,72.6922,72.5574,72.5911,21783.0
2015-09-28 10:15:00,86.14,86.28,86.05,86.05,17345.0,72.5574,72.6754,72.4816,72.4816,17345.0
2015-09-28 10:20:00,86.08,86.16,85.91,86.16,26392.0,72.5069,72.5743,72.3637,72.5743,26392.0
2015-09-28 10:25:00,86.18,86.19,86.0,86.06,24872.0,72.5911,72.5996,72.4395,72.4901,24872.0
2015-09-28 10:30:00,86.12,86.12,85.96,85.98,21080.0,72.5406,72.5406,72.4058,72.4227,21080.0
2015-09-28 10:35:00,85.97,86.13,85.9,86.0,16543.0,72.4142,72.549,72.3553,72.4395,16543.0
2015-09-28 10:40:00,86.01,86.16,85.98,86.13,24166.0,72.4479,72.5743,72.4227,72.549,24166.0
2015-09-28 10:45:00,86.12,86.22,85.92,86.0,22657.0,72.5406,72.6248,72.3721,72.4395,22657.0
2015-09-28 10:50:00,86.02,86.02,85.71,85.82,30286.0,72.4564,72.4564,72.1952,72.2879,30286.0
2015-09-28 10:55:00,85.82,85.82,85.69,85.73,46520.0,72.2879,72.2879,72.1784,72.2121,46520.0
2015-09-28 11:00:00,85.77,85.92,85.69,85.88,26739.0,72.2458,72.3721,72.1784,72.3384,26739.0
2015-09-28 11:05:00,85.86,85.93,85.75,85.78,24852.0,72.3216,72.3806,72.2289,72.2542,24852.0
2015-09-28 11:10:00,85.78,85.81,85.64,85.64,21880.0,72.2542,72.2795,72.1363,72.1363,21880.0
2015-09-28 11:15:00,85.65,85.88,85.65,85.78,14673.0,72.1447,72.3384,72.1447,72.2542,14673.0
2015-09-28 11:20:00,85.8,86.01,85.79,85.95,13473.0,72.271,72.4479,72.2626,72.3974,13473.0
2015-09-28 11:25:00,85.95,85.95,85.42,85.62,15647.0,72.3974,72.3974,71.951,72.1194,15647.0
2015-09-28 11:30:00,85.64,85.68,85.47,85.54,14012.0,72.1363,72.17,71.9931,72.052,14012.0
2015-09-28 11:35:00,85.56,85.71,85.53,85.66,62266.0,72.0689,72.1952,72.0436,72.1531,62266.0
2015-09-28 11:40:00,85.65,85.74,85.63,85.69,15012.0,72.1447,72.2205,72.1279,72.1784,15012.0
2015-09-28 11:45:00,85.65,85.69,85.57,85.64,22632.0,72.1447,72.1784,72.0773,72.1363,22632.0
2015-09-28 11:50:00,85.61,85.61,85.36,85.47,26850.0,72.111,72.111,71.9004,71.9931,26850.0
2015-09-28 11:55:00,85.46,85.48,85.39,85.41,14859.0,71.9847,72.0015,71.9257,71.9425,14859.0
2015-09-28 12:00:00,85.4,85.41,85.28,85.32,17328.0,71.9341,71.9425,71.833,71.8667,17328.0
2015-09-28 12:05:00,85.29,85.31,85.21,85.21,13842.0,71.8415,71.8583,71.7741,71.7741,13842.0
2015-09-28 12:10:00,85.22,85.27,85.11,85.25,21592.0,71.7825,71.8246,71.6898,71.8078,21592.0
2015-09-28 12:15:00,85.27,85.29,85.1,85.1,10696.0,71.8246,71.8415,71.6814,71.6814,10696.0
2015-09-28 12:20:00,85.09,85.11,85.0,85.03,45081.0,71.673,71.6898,71.5972,71.6225,45081.0
2015-09-28 12:25:00,85.03,85.22,85.03,85.16,16591.0,71.6225,71.7825,71.6225,71.732,16591.0
2015-09-28 12:30:00,85.15,85.17,84.97,85.01,20743.0,71.7235,71.7404,71.5719,71.6056,20743.0
2015-09-28 12:35:00,85.01,85.17,85.0,85.15,12161.0,71.6056,71.7404,71.5972,71.7235,12161.0
2015-09-28 12:40:00,85.17,85.3,85.12,85.13,10575.0,71.7404,71.8499,71.6983,71.7067,10575.0
2015-09-28 12:45:00,85.09,85.12,85.06,85.12,11632.0,71.673,71.6983,71.6477,71.6983,11632.0
2015-09-28 12:50:00,85.1,85.15,85.05,85.08,16896.0,71.6814,71.7235,71.6393,71.6646,16896.0
2015-09-28 12:55:00,85.06,85.19,85.0,85.09,19028.0,71.6477,71.7572,71.5972,71.673,19028.0
2015-09-28 13:00:00,85.09,85.24,85.09,85.24,17911.0,71.673,71.7994,71.673,71.7994,17911.0
2015-09-28 13:05:00,85.24,85.5,85.24,85.47,11900.0,71.7994,72.0184,71.7994,71.9931,11900.0
2015-09-28 13:10:00,85.46,85.46,85.31,85.31,12519.0,71.9847,71.9847,71.8583,71.8583,12519.0
2015-09-28 13:15:00,85.31,85.31,85.09,85.2,16971.0,71.8583,71.8583,71.673,71.7657,16971.0
2015-09-28 13:20:00,85.16,85.28,85.13,85.2,13653.0,71.732,71.833,71.7067,71.7657,13653.0
2015-09-28 13:25:00,85.17,85.25,85.08,85.14,13780.0,71.7404,71.8078,71.6646,71.7151,13780.0
2015-09-28 13:30:00,85.15,85.32,85.12,85.21,15175.0,71.7235,71.8667,71.6983,71.7741,15175.0
2015-09-28 13:35:00,85.22,85.38,85.2,85.37,15754.0,71.7825,71.9173,71.7657,71.9089,15754.0
2015-09-28 13:40:00,85.37,85.45,85.32,85.38,15436.0,71.9089,71.9762,71.8667,71.9173,15436.0
2015-09-28 13:45:00,85.32,85.39,85.19,85.19,13259.0,71.8667,71.9257,71.7572,71.7572,13259.0
2015-09-28 13:50:00,85.2,85.25,85.01,85.06,16523.0,71.7657,71.8078,71.6056,71.6477,16523.0
2015-09-28 13:55:00,85.04,85.22,84.97,85.15,18849.0,71.6309,71.7825,71.5719,71.7235,18849.0
2015-09-28 14:00:00,85.16,85.18,85.07,85.08,18698.0,71.732,71.7488,71.6562,71.6646,18698.0
2015-09-28 14:05:00,85.06,85.16,84.96,85.04,24892.0,71.6477,71.732,71.5635,71.6309,24892.0
2015-09-28 14:10:00,85.01,85.06,84.89,84.92,17124.0,71.6056,71.6477,71.5045,71.5298,17124.0
2015-09-28 14:15:00,84.92,84.92,84.73,84.8,17370.0,71.5298,71.5298,71.3698,71.4287,17370.0
2015-09-28 14:20:00,84.8,84.93,84.74,84.93,16102.0,71.4287,71.5382,71.3782,71.5382,16102.0
2015-09-28 14:25:00,84.92,85.04,84.89,85.04,24800.0,71.5298,71.6309,71.5045,71.6309,24800.0
2015-09-28 14:30:00,85.02,85.07,84.97,85.07,14294.0,71.614,71.6562,71.5719,71.6562,14294.0
2015-09-28 14:35:00,85.07,85.23,85.04,85.23,16423.0,71.6562,71.7909,71.6309,71.7909,16423.0
2015-09-28 14:40:00,85.23,85.23,85.04,85.17,15775.0,71.7909,71.7909,71.6309,71.7404,15775.0
2015-09-28 14:45:00,85.2,85.24,85.02,85.02,16365.0,71.7657,71.7994,71.614,71.614,16365.0
2015-09-28 14:50:00,85.04,85.05,84.79,84.89,18144.0,71.6309,71.6393,71.4203,71.5045,18144.0
2015-09-28 14:55:00,84.9,84.91,84.65,84.65,28951.0,71.513,71.5214,71.3024,71.3024,28951.0
2015-09-28 15:00:00,84.66,84.68,84.49,84.5,33274.0,71.3108,71.3277,71.1676,71.176,33274.0
2015-09-28 15:05:00,84.53,84.59,84.43,84.43,28544.0,71.2013,71.2518,71.1171,71.1171,28544.0
2015-09-28 15:10:00,84.45,84.65,84.44,84.63,30538.0,71.1339,71.3024,71.1255,71.2855,30538.0
2015-09-28 15:15:00,84.61,84.9,84.61,84.8,25778.0,71.2687,71.513,71.2687,71.4287,25778.0
2015-09-28 15:20:00,84.83,84.83,84.4,84.45,45699.0,71.454,71.454,71.0918,71.1339,45699.0
2015-09-28 15:25:00,84.46,84.59,84.45,84.59,34859.0,71.1423,71.2518,71.1339,71.2518,34859.0
2015-09-28 15:30:00,84.56,84.67,84.55,84.61,43835.0,71.2266,71.3192,71.2181,71.2687,43835.0
2015-09-28 15:35:00,84.61,84.74,84.58,84.62,69534.0,71.2687,71.3782,71.2434,71.2771,69534.0
2015-09-28 15:40:00,84.61,84.88,84.61,84.74,84534.0,71.2687,71.4961,71.2687,71.3782,84534.0
2015-09-28 15:45:00,84.74,84.81,84.67,84.8,56453.0,71.3782,71.4372,71.3192,71.4287,56453.0
2015-09-28 15:50:00,84.79,84.8,84.62,84.69,77536.0,71.4203,71.4287,71.2771,71.3361,77536.0
2015-09-28 15:55:00,84.7,84.7,84.42,84.52,115465.0,71.3445,71.3445,71.1086,71.1929,115465.0
2015-09-29 09:30:00,84.69,84.98,84.53,84.53,32554.0,71.3361,71.5803,71.2013,71.2013,32554.0
2015-09-29 09:35:00,84.58,85.2,84.5,85.04,32649.0,71.2434,71.7657,71.176,71.6309,32649.0
2015-09-29 09:40:00,85.06,85.07,84.76,84.76,17832.0,71.6477,71.6562,71.395,71.395,17832.0
2015-09-29 09:45:00,84.75,85.01,84.73,84.8,25396.0,71.3866,71.6056,71.3698,71.4287,25396.0
2015-09-29 09:50:00,84.84,85.17,84.77,85.06,21628.0,71.4624,71.7404,71.4035,71.6477,21628.0
2015-09-29 09:55:00,85.07,85.46,85.06,85.3,20674.0,71.6562,71.9847,71.6477,71.8499,20674.0
2015-09-29 10:00:00,85.35,85.59,85.22,85.22,20189.0,71.892,72.0942,71.7825,71.7825,20189.0
2015-09-29 10:05:00,85.24,85.52,85.17,85.18,16474.0,71.7994,72.0352,71.7404,71.7488,16474.0
2015-09-29 10:10:00,85.18,85.55,85.17,85.55,19147.0,71.7488,72.0605,71.7404,72.0605,19147.0
2015-09-29 10:15:00,85.52,85.65,85.48,85.58,26913.0,72.0352,72.1447,72.0015,72.0857,26913.0
2015-09-29 10:20:00,85.56,85.75,85.52,85.54,18915.0,72.0689,72.2289,72.0352,72.052,18915.0
2015-09-29 10:25:00,85.56,85.92,85.55,85.9,83184.0,72.0689,72.3721,72.0605,72.3553,83184.0
2015-09-29 10:30:00,85.92,86.13,85.86,86.08,24574.0,72.3721,72.549,72.3216,72.5069,24574.0
2015-09-29 10:35:00,86.06,86.06,85.85,86.01,32297.0,72.4901,72.4901,72.3132,72.4479,32297.0
2015-09-29 10:40:00,85.97,85.97,85.61,85.63,69308.0,72.4142,72.4142,72.111,72.1279,69308.0
2015-09-29 10:45:00,85.66,85.79,85.34,85.4,130907.0,72.1531,72.2626,71.8836,71.9341,130907.0
2015-09-29 10:50:00,85.37,85.57,85.25,85.57,24030.0,71.9089,72.0773,71.8078,72.0773,24030.0
2015-09-29 10:55:00,85.6,85.67,85.5,85.65,23042.0,72.1026,72.1615,72.0184,72.1447,23042.0
2015-09-29 11:00:00,85.65,85.84,85.58,85.79,19369.0,72.1447,72.3047,72.0857,72.2626,19369.0
2015-09-29 11:05:00,85.79,85.86,85.74,85.81,33179.0,72.2626,72.3216,72.2205,72.2795,33179.0
2015-09-29 11:10:00,85.79,85.83,85.66,85.74,37376.0,72.2626,72.2963,72.1531,72.2205,37376.0
2015-09-29 11:15:00,85.72,85.77,85.59,85.61,30191.0,72.2037,72.2458,72.0942,72.111,30191.0
2015-09-29 11:20:00,85.61,85.66,85.52,85.6,10979.0,72.111,72.1531,72.0352,72.1026,10979.0
2015-09-29 11:25:00,85.61,85.84,85.57,85.8,15388.0,72.111,72.3047,72.0773,72.271,15388.0
2015-09-29 11:30:00,85.8,85.83,85.71,85.75,29550.0,72.271,72.2963,72.1952,72.2289,29550.0
2015-09-29 11:35:00,85.75,85.87,85.69,85.85,20198.0,72.2289,72.33,72.1784,72.3132,20198.0
2015-09-29 11:40:00,85.83,85.94,85.77,85.8,21579.0,72.2963,72.389,72.2458,72.271,21579.0
2015-09-29 11:45:00,85.76,85.88,85.72,85.75,27573.0,72.2374,72.3384,72.2037,72.2289,27573.0
2015-09-29 11:50:00,85.77,85.9,85.75,85.84,15941.0,72.2458,72.3553,72.2289,72.3047,15941.0
2015-09-29 11:55:00,85.86,85.91,85.76,85.77,23292.0,72.3216,72.3637,72.2374,72.2458,23292.0
2015-09-29 12:00:00,85.75,85.83,85.69,85.8,22243.0,72.2289,72.2963,72.1784,72.271,22243.0
2015-09-29 12:05:00,85.83,85.83,85.66,85.68,13800.0,72.2963,72.2963,72.1531,72.17,13800.0
2015-09-29 12:10:00,85.66,85.66,85.48,85.57,19541.0,72.1531,72.1531,72.0015,72.0773,19541.0
2015-09-29 12:15:00,85.57,85.63,85.5,85.52,10827.0,72.0773,72.1279,72.0184,72.0352,10827.0
2015-09-29 12:20:00,85.52,85.69,85.46,85.64,14700.0,72.0352,72.1784,71.9847,72.1363,14700.0
2015-09-29 12:25:00,85.73,85.78,85.64,85.75,13550.0,72.2121,72.2542,72.1363,72.2289,13550.0
2015-09-29 12:30:00,85.75,85.83,85.66,85.8,9919.0,72.2289,72.2963,72.1531,72.271,9919.0
2015-09-29 12:35:00,85.79,85.8,85.62,85.62,12661.0,72.2626,72.271,72.1194,72.1194,12661.0
2015-09-29 12:40:00,85.6,85.63,85.47,85.63,10580.0,72.1026,72.1279,71.9931,72.1279,10580.0
2015-09-29 12:45:00,85.68,85.68,85.49,85.59,12373.0,72.17,72.17,72.0099,72.0942,12373.0
2015-09-29 12:50:00,85.6,85.63,85.51,85.61,9614.0,72.1026,72.1279,72.0268,72.111,9614.0
2015-09-29 12:55:00,85.58,85.59,85.44,85.44,10600.0,72.0857,72.0942,71.9678,71.9678,10600.0
2015-09-29 13:00:00,85.44,85.62,85.41,85.6,36289.0,71.9678,72.1194,71.9425,72.1026,36289.0
2015-09-29 13:05:00,85.57,85.72,85.55,85.67,14863.0,72.0773,72.2037,72.0605,72.1615,14863.0
2015-09-29 13:10:00,85.67,85.76,85.62,85.71,6645.0,72.1615,72.2374,72.1194,72.1952,6645.0
2015-09-29 13:15:00,85.74,85.87,85.65,85.81,14904.0,72.2205,72.33,72.1447,72.2795,14904.0
2015-09-29 13:20:00,85.81,85.89,85.66,85.66,33230.0,72.2795,72.3469,72.1531,72.1531,33230.0
2015-09-29 13:25:00,85.65,85.86,85.65,85.81,7300.0,72.1447,72.3216,72.1447,72.2795,7300.0
2015-09-29 13:30:00,85.85,85.94,85.83,85.83,15284.0,72.3132,72.389,72.2963,72.2963,15284.0
2015-09-29 13:35:00,85.81,85.98,85.79,85.91,15247.0,72.2795,72.4227,72.2626,72.3637,15247.0
2015-09-29 13:40:00,85.92,86.18,85.91,86.18,15657.0,72.3721,72.5911,72.3637,72.5911,15657.0
2015-09-29 13:45:00,86.21,86.22,86.02,86.04,11294.0,72.6164,72.6248,72.4564,72.4732,11294.0
2015-09-29 13:50:00,86.04,86.04,85.82,85.85,14905.0,72.4732,72.4732,72.2879,72.3132,14905.0
2015-09-29 13:55:00,85.89,86.07,85.89,86.03,12048.0,72.3469,72.4985,72.3469,72.4648,12048.0
2015-09-29 14:00:00,86.07,86.07,85.83,85.83,10250.0,72.4985,72.4985,72.2963,72.2963,10250.0
2015-09-29 14:05:00,85.83,85.85,85.71,85.77,12224.0,72.2963,72.3132,72.1952,72.2458,12224.0
2015-09-29 14:10:00,85.8,85.92,85.77,85.9,14795.0,72.271,72.3721,72.2458,72.3553,14795.0
2015-09-29 14:15:00,85.9,86.07,85.82,86.04,14329.0,72.3553,72.4985,72.2879,72.4732,14329.0
2015-09-29 14:20:00,86.07,86.1,85.99,86.01,9121.0,72.4985,72.5237,72.4311,72.4479,9121.0
2015-09-29 14:25:00,86.01,86.32,86.01,86.23,18464.0,72.4479,72.7091,72.4479,72.6332,18464.0
2015-09-29 14:30:00,86.21,86.31,86.13,86.14,18038.0,72.6164,72.7006,72.549,72.5574,18038.0
2015-09-29 14:35:00,86.14,86.17,86.05,86.1,13126.0,72.5574,72.5827,72.4816,72.5237,13126.0
2015-09-29 14:40:00,86.1,86.1,85.94,85.94,13134.0,72.5237,72.5237,72.389,72.389,13134.0
2015-09-29 14:45:00,85.93,85.96,85.76,85.76,21150.0,72.3806,72.4058,72.2374,72.2374,21150.0
2015-09-29 14:50:00,85.79,85.85,85.76,85.82,24223.0,72.2626,72.3132,72.2374,72.2879,24223.0
2015-09-29 14:55:00,85.79,85.89,85.75,85.79,21183.0,72.2626,72.3469,72.2289,72.2626,21183.0
2015-09-29 15:00:00,85.78,85.8,85.51,85.59,24589.0,72.2542,72.271,72.0268,72.0942,24589.0
2015-09-29 15:05:00,85.6,85.7,85.54,85.59,20887.0,72.1026,72.1868,72.052,72.0942,20887.0
2015-09-29 15:10:00,85.57,85.63,85.47,85.56,16967.0,72.0773,72.1279,71.9931,72.0689,16967.0
2015-09-29 15:15:00,85.56,85.69,85.49,85.52,20656.0,72.0689,72.1784,72.0099,72.0352,20656.0
2015-09-29 15:20:00,85.54,85.54,85.37,85.44,37077.0,72.052,72.052,71.9089,71.9678,37077.0
2015-09-29 15:25:00,85.43,85.54,85.41,85.5,28516.0,71.9594,72.052,71.9425,72.0184,28516.0
2015-09-29 15:30:00,85.52,85.83,85.52,85.77,33633.0,72.0352,72.2963,72.0352,72.2458,33633.0
2015-09-29 15:35:00,85.74,86.1,85.72,85.94,41944.0,72.2205,72.5237,72.2037,72.389,41944.0
2015-09-29 15:40:00,85.94,85.94,85.66,85.72,34591.0,72.389,72.389,72.1531,72.2037,34591.0
2015-09-29 15:45:00,85.72,85.85,85.58,85.85,61423.0,72.2037,72.3132,72.0857,72.3132,61423.0
2015-09-29 15:50:00,85.86,85.98,85.78,85.95,61431.0,72.3216,72.4227,72.2542,72.3974,61431.0
2015-09-29 15:55:00,85.94,86.11,85.91,85.95,125034.0,72.389,72.5322,72.3637,72.3974,125034.0
2015-09-30 09:30:00,87.09,88.04,87.04,87.98,73184.0,73.3576,74.1578,73.3155,74.1073,73184.0
2015-09-30 09:35:00,88.0,88.22,87.92,87.98,49576.0,74.1242,74.3095,74.0568,74.1073,49576.0
2015-09-30 09:40:00,87.98,87.99,87.59,87.62,22200.0,74.1073,74.1157,73.7788,73.8041,22200.0
2015-09-30 09:45:00,87.61,87.65,87.43,87.56,45765.0,73.7956,73.8293,73.644,73.7535,45765.0
2015-09-30 09:50:00,87.56,87.73,87.49,87.53,26611.0,73.7535,73.8967,73.6946,73.7283,26611.0
2015-09-30 09:55:00,87.5,87.53,87.21,87.21,18360.0,73.703,73.7283,73.4587,73.4587,18360.0
2015-09-30 10:00:00,87.23,87.44,87.07,87.34,55638.0,73.4756,73.6525,73.3408,73.5682,55638.0
2015-09-30 10:05:00,87.3,87.58,87.23,87.54,39589.0,73.5345,73.7704,73.4756,73.7367,39589.0
2015-09-30 10:10:00,87.55,87.61,87.26,87.45,23544.0,73.7451,73.7956,73.5008,73.6609,23544.0
2015-09-30 10:15:00,87.46,87.6,87.25,87.34,23405.0,73.6693,73.7872,73.4924,73.5682,23405.0
2015-09-30 10:20:00,87.33,87.4,87.25,87.26,27795.0,73.5598,73.6188,73.4924,73.5008,27795.0
2015-09-30 10:25:00,87.26,87.47,87.2,87.4,25872.0,73.5008,73.6777,73.4503,73.6188,25872.0
2015-09-30 10:30:00,87.36,87.42,87.11,87.17,17340.0,73.5851,73.6356,73.3745,73.425,17340.0
2015-09-30 10:35:00,87.18,87.43,87.17,87.38,26768.0,73.4335,73.644,73.425,73.6019,26768.0
2015-09-30 10:40:00,87.36,87.54,87.33,87.45,36485.0,73.5851,73.7367,73.5598,73.6609,36485.0
2015-09-30 10:45:00,87.47,87.52,87.39,87.44,41544.0,73.6777,73.7198,73.6103,73.6525,41544.0
2015-09-30 10:50:00,87.45,87.5,87.27,87.29,57218.0,73.6609,73.703,73.5093,73.5261,57218.0
2015-09-30 10:55:00,87.33,87.43,87.29,87.42,157277.0,73.5598,73.644,73.5261,73.6356,157277.0
2015-09-30 11:00:00,87.42,87.49,87.33,87.46,32755.0,73.6356,73.6946,73.5598,73.6693,32755.0
2015-09-30 11:05:00,87.46,87.51,87.34,87.45,46009.0,73.6693,73.7114,73.5682,73.6609,46009.0
2015-09-30 11:10:00,87.45,87.54,87.32,87.33,84661.0,73.6609,73.7367,73.5514,73.5598,84661.0
2015-09-30 11:15:00,87.33,87.51,87.31,87.42,38303.0,73.5598,73.7114,73.543,73.6356,38303.0
2015-09-30 11:20:00,87.4,87.47,87.19,87.28,51152.0,73.6188,73.6777,73.4419,73.5177,51152.0
2015-09-30 11:25:00,87.29,87.37,87.26,87.31,23690.0,73.5261,73.5935,73.5008,73.543,23690.0
2015-09-30 11:30:00,87.31,87.41,87.29,87.41,17180.0,73.543,73.6272,73.5261,73.6272,17180.0
2015-09-30 11:35:00,87.39,87.39,87.32,87.35,20260.0,73.6103,73.6103,73.5514,73.5766,20260.0
2015-09-30 11:40:00,87.35,87.39,87.31,87.36,110500.0,73.5766,73.6103,73.543,73.5851,110500.0
2015-09-30 11:45:00,87.36,87.41,87.33,87.41,16437.0,73.5851,73.6272,73.5598,73.6272,16437.0
2015-09-30 11:50:00,87.4,87.5,87.34,87.44,18800.0,73.6188,73.703,73.5682,73.6525,18800.0
2015-09-30 11:55:00,87.42,87.42,87.34,87.42,17908.0,73.6356,73.6356,73.5682,73.6356,17908.0
2015-09-30 12:00:00,87.43,87.47,87.4,87.46,11392.0,73.644,73.6777,73.6188,73.6693,11392.0
2015-09-30 12:05:00,87.43,87.45,87.31,87.38,29125.0,73.644,73.6609,73.543,73.6019,29125.0
2015-09-30 12:10:00,87.37,87.37,87.33,87.35,28983.0,73.5935,73.5935,73.5598,73.5766,28983.0
2015-09-30 12:15:00,87.35,87.39,87.29,87.32,68486.0,73.5766,73.6103,73.5261,73.5514,68486.0
2015-09-30 12:20:00,87.31,87.38,87.29,87.34,12520.0,73.543,73.6019,73.5261,73.5682,12520.0
2015-09-30 12:25:00,87.36,87.42,87.35,87.4,9699.0,73.5851,73.6356,73.5766,73.6188,9699.0
2015-09-30 12:30:00,87.38,87.47,87.34,87.47,8800.0,73.6019,73.6777,73.5682,73.6777,8800.0
2015-09-30 12:35:00,87.47,87.48,87.42,87.47,13644.0,73.6777,73.6861,73.6356,73.6777,13644.0
2015-09-30 12:40:00,87.44,87.44,87.33,87.37,7917.0,73.6525,73.6525,73.5598,73.5935,7917.0
2015-09-30 12:45:00,87.36,87.36,87.1,87.1,171627.0,73.5851,73.5851,73.3661,73.3661,171627.0
2015-09-30 12:50:00,87.1,87.13,86.98,87.07,21671.0,73.3661,73.3913,73.265,73.3408,21671.0
2015-09-30 12:55:00,87.06,87.08,87.0,87.08,14810.0,73.3324,73.3492,73.2818,73.3492,14810.0
2015-09-30 13:00:00,87.09,87.2,87.07,87.12,17130.0,73.3576,73.4503,73.3408,73.3829,17130.0
2015-09-30 13:05:00,87.13,87.16,87.04,87.13,9996.0,73.3913,73.4166,73.3155,73.3913,9996.0
2015-09-30 13:10:00,87.15,87.26,87.14,87.14,8400.0,73.4082,73.5008,73.3998,73.3998,8400.0
2015-09-30 13:15:00,87.13,87.28,87.09,87.26,7187.0,73.3913,73.5177,73.3576,73.5008,7187.0
2015-09-30 13:20:00,87.27,87.27,87.01,87.03,9137.0,73.5093,73.5093,73.2903,73.3071,9137.0
2015-09-30 13:25:00,87.01,87.08,86.97,87.08,9557.0,73.2903,73.3492,73.2566,73.3492,9557.0
2015-09-30 13:30:00,87.09,87.13,87.01,87.01,9100.0,73.3576,73.3913,73.2903,73.2903,9100.0
2015-09-30 13:35:00,87.02,87.09,86.95,87.0,20663.0,73.2987,73.3576,73.2397,73.2818,20663.0
2015-09-30 13:40:00,87.0,87.16,87.0,87.15,14089.0,73.2818,73.4166,73.2818,73.4082,14089.0
2015-09-30 13:45:00,87.18,87.18,87.11,87.18,5622.0,73.4335,73.4335,73.3745,73.4335,5622.0
2015-09-30 13:50:00,87.2,87.34,87.15,87.29,7400.0,73.4503,73.5682,73.4082,73.5261,7400.0
2015-09-30 13:55:00,87.29,87.3,87.2,87.21,3626.0,73.5261,73.5345,73.4503,73.4587,3626.0
2015-09-30 14:00:00,87.22,87.22,87.1,87.1,6843.0,73.4671,73.4671,73.3661,73.3661,6843.0
2015-09-30 14:05:00,87.1,87.1,86.99,87.0,15022.0,73.3661,73.3661,73.2734,73.2818,15022.0
2015-09-30 14:10:00,87.01,87.17,86.99,87.16,11598.0,73.2903,73.425,73.2734,73.4166,11598.0
2015-09-30 14:15:00,87.16,87.36,87.15,87.35,10531.0,73.4166,73.5851,73.4082,73.5766,10531.0
2015-09-30 14:20:00,87.37,87.46,87.28,87.44,6450.0,73.5935,73.6693,73.5177,73.6525,6450.0
2015-09-30 14:25:00,87.44,87.45,87.37,87.38,7657.0,73.6525,73.6609,73.5935,73.6019,7657.0
2015-09-30 14:30:00,87.4,87.44,87.3,87.36,34030.0,73.6188,73.6525,73.5345,73.5851,34030.0
2015-09-30 14:35:00,87.35,87.5,87.34,87.47,20609.0,73.5766,73.703,73.5682,73.6777,20609.0
2015-09-30 14:40:00,87.47,87.54,87.45,87.49,20716.0,73.6777,73.7367,73.6609,73.6946,20716.0
2015-09-30 14:45:00,87.49,87.55,87.4,87.47,38521.0,73.6946,73.7451,73.6188,73.6777,38521.0
2015-09-30 14:50:00,87.44,87.46,87.36,87.44,17301.0,73.6525,73.6693,73.5851,73.6525,17301.0
2015-09-30 14:55:00,87.44,87.52,87.38,87.42,24851.0,73.6525,73.7198,73.6019,73.6356,24851.0
2015-09-30 15:00:00,87.42,87.52,87.22,87.27,20352.0,73.6356,73.7198,73.4671,73.5093,20352.0
2015-09-30 15:05:00,87.31,87.45,87.29,87.45,22583.0,73.543,73.6609,73.5261,73.6609,22583.0
2015-09-30 15:10:00,87.46,87.47,87.33,87.47,31325.0,73.6693,73.6777,73.5598,73.6777,31325.0
2015-09-30 15:15:00,87.45,87.48,87.33,87.42,17689.0,73.6609,73.6861,73.5598,73.6356,17689.0
2015-09-30 15:20:00,87.41,87.63,87.39,87.47,19764.0,73.6272,73.8125,73.6103,73.6777,19764.0
2015-09-30 15:25:00,87.48,87.67,87.43,87.65,25684.0,73.6861,73.8462,73.644,73.8293,25684.0
2015-09-30 15:30:00,87.65,87.74,87.58,87.7,16856.0,73.8293,73.9052,73.7704,73.8715,16856.0
2015-09-30 15:35:00,87.7,87.75,87.53,87.55,19969.0,73.8715,73.9136,73.7283,73.7451,19969.0
2015-09-30 15:40:00,87.54,87.65,87.54,87.62,19622.0,73.7367,73.8293,73.7367,73.8041,19622.0
2015-09-30 15:45:00,87.64,87.76,87.62,87.7,31427.0,73.8209,73.922,73.8041,73.8715,31427.0
2015-09-30 15:50:00,87.7,87.73,87.6,87.69,56925.0,73.8715,73.8967,73.7872,73.863,56925.0
2015-09-30 15:55:00,87.69,87.78,87.63,87.66,78764.0,73.863,73.9388,73.8125,73.8378,78764.0
2015-10-01 09:30:00,82.93,88.12,82.93,87.58,32112.0,69.8536,74.2252,69.8536,73.7704,32112.0
2015-10-01 09:35:00,87.59,87.81,87.19,87.3,54219.0,73.7788,73.9641,73.4419,73.5345,54219.0
2015-10-01 09:40:00,87.32,87.43,87.23,87.41,33470.0,73.5514,73.644,73.4756,73.6272,33470.0
2015-10-01 09:45:00,87.38,87.6,87.31,87.6,29696.0,73.6019,73.7872,73.543,73.7872,29696.0
2015-10-01 09:50:00,87.61,87.9,87.55,87.84,43492.0,73.7956,74.0399,73.7451,73.9894,43492.0
2015-10-01 09:55:00,87.86,87.87,87.45,87.55,41978.0,74.0062,74.0147,73.6609,73.7451,41978.0
2015-10-01 10:00:00,87.57,87.63,87.34,87.54,61342.0,73.762,73.8125,73.5682,73.7367,61342.0
2015-10-01 10:05:00,87.53,87.71,87.51,87.7,30976.0,73.7283,73.8799,73.7114,73.8715,30976.0
2015-10-01 10:10:00,87.69,87.73,87.55,87.7,35926.0,73.863,73.8967,73.7451,73.8715,35926.0
2015-10-01 10:15:00,87.72,87.98,87.72,87.77,49464.0,73.8883,74.1073,73.8883,73.9304,49464.0
2015-10-01 10:20:00,87.77,87.95,87.68,87.73,33082.0,73.9304,74.082,73.8546,73.8967,33082.0
2015-10-01 10:25:00,87.73,88.15,87.63,87.94,37400.0,73.8967,74.2505,73.8125,74.0736,37400.0
2015-10-01 10:30:00,87.94,88.01,87.75,87.75,43532.0,74.0736,74.1326,73.9136,73.9136,43532.0
2015-10-01 10:35:00,87.75,87.83,87.66,87.83,19224.0,73.9136,73.981,73.8378,73.981,19224.0
2015-10-01 10:40:00,87.79,88.01,87.62,87.77,24609.0,73.9473,74.1326,73.8041,73.9304,24609.0
2015-10-01 10:45:00,87.76,88.0,87.76,87.95,21350.0,73.922,74.1242,73.922,74.082,21350.0
2015-10-01 10:50:00,87.94,88.02,87.86,87.96,51150.0,74.0736,74.141,74.0062,74.0905,51150.0
2015-10-01 10:55:00,87.95,88.18,87.92,88.15,62454.0,74.082,74.2758,74.0568,74.2505,62454.0
2015-10-01 11:00:00,88.11,88.19,88.06,88.18,28983.0,74.2168,74.2842,74.1747,74.2758,28983.0
2015-10-01 11:05:00,88.17,88.39,88.06,88.32,31912.0,74.2673,74.4527,74.1747,74.3937,31912.0
2015-10-01 11:10:00,88.32,88.51,88.25,88.26,17203.0,74.3937,74.5537,74.3347,74.3432,17203.0
2015-10-01 11:15:00,88.23,88.38,88.08,88.13,20150.0,74.3179,74.4442,74.1915,74.2337,20150.0
2015-10-01 11:20:00,88.11,88.58,88.09,88.35,25362.0,74.2168,74.6127,74.2,74.419,25362.0
2015-10-01 11:25:00,88.33,88.44,88.2,88.22,24657.0,74.4021,74.4948,74.2926,74.3095,24657.0
2015-10-01 11:30:00,88.23,88.31,88.06,88.1,66937.0,74.3179,74.3853,74.1747,74.2084,66937.0
2015-10-01 11:35:00,88.09,88.25,88.09,88.25,16550.0,74.2,74.3347,74.2,74.3347,16550.0
2015-10-01 11:40:00,88.22,88.31,88.13,88.16,14749.0,74.3095,74.3853,74.2337,74.2589,14749.0
2015-10-01 11:45:00,88.16,88.24,87.96,88.21,28103.0,74.2589,74.3263,74.0905,74.301,28103.0
2015-10-01 11:50:00,88.18,88.2,87.92,87.93,11208.0,74.2758,74.2926,74.0568,74.0652,11208.0
2015-10-01 11:55:00,87.93,88.01,87.83,87.89,29841.0,74.0652,74.1326,73.981,74.0315,29841.0
2015-10-01 12:00:00,87.9,87.98,87.83,87.87,22143.0,74.0399,74.1073,73.981,74.0147,22143.0
2015-10-01 12:05:00,87.85,87.85,87.6,87.68,37229.0,73.9978,73.9978,73.7872,73.8546,37229.0
2015-10-01 12:10:00,87.69,87.85,87.66,87.83,11495.0,73.863,73.9978,73.8378,73.981,11495.0
2015-10-01 12:15:00,87.87,87.94,87.8,87.94,21050.0,74.0147,74.0736,73.9557,74.0736,21050.0
2015-10-01 12:20:00,87.92,87.99,87.84,87.84,27757.0,74.0568,74.1157,73.9894,73.9894,27757.0
2015-10-01 12:25:00,87.84,88.18,87.84,88.07,16636.0,73.9894,74.2758,73.9894,74.1831,16636.0
2015-10-01 12:30:00,88.06,88.16,87.97,88.08,28777.0,74.1747,74.2589,74.0989,74.1915,28777.0
2015-10-01 12:35:00,88.09,88.19,88.02,88.13,25619.0,74.2,74.2842,74.141,74.2337,25619.0
2015-10-01 12:40:00,88.13,88.2,88.01,88.2,14105.0,74.2337,74.2926,74.1326,74.2926,14105.0
2015-10-01 12:45:00,88.19,88.19,88.04,88.04,15122.0,74.2842,74.2842,74.1578,74.1578,15122.0
2015-10-01 12:50:00,88.06,88.08,87.99,88.05,13179.0,74.1747,74.1915,74.1157,74.1663,13179.0
2015-10-01 12:55:00,88.06,88.13,88.04,88.04,15435.0,74.1747,74.2337,74.1578,74.1578,15435.0
2015-10-01 13:00:00,88.03,88.07,87.96,87.99,37831.0,74.1494,74.1831,74.0905,74.1157,37831.0
2015-10-01 13:05:00,87.98,88.04,87.97,88.04,25413.0,74.1073,74.1578,74.0989,74.1578,25413.0
2015-10-01 13:10:00,88.03,88.05,87.83,87.83,28054.0,74.1494,74.1663,73.981,73.981,28054.0
2015-10-01 13:15:00,87.82,88.09,87.82,88.05,27348.0,73.9725,74.2,73.9725,74.1663,27348.0
2015-10-01 13:20:00,88.07,88.1,87.99,88.1,21180.0,74.1831,74.2084,74.1157,74.2084,21180.0
2015-10-01 13:25:00,88.11,88.18,88.02,88.08,26965.0,74.2168,74.2758,74.141,74.1915,26965.0
2015-10-01 13:30:00,88.07,88.21,88.06,88.16,35922.0,74.1831,74.301,74.1747,74.2589,35922.0
2015-10-01 13:35:00,88.16,88.31,88.13,88.17,28156.0,74.2589,74.3853,74.2337,74.2673,28156.0
2015-10-01 13:40:00,88.18,88.21,88.08,88.11,26936.0,74.2758,74.301,74.1915,74.2168,26936.0
2015-10-01 13:45:00,88.12,88.26,88.08,88.25,23734.0,74.2252,74.3432,74.1915,74.3347,23734.0
2015-10-01 13:50:00,88.25,88.33,88.15,88.29,28696.0,74.3347,74.4021,74.2505,74.3684,28696.0
2015-10-01 13:55:00,88.29,88.53,88.28,88.53,34591.0,74.3684,74.5706,74.36,74.5706,34591.0
2015-10-01 14:00:00,88.53,88.69,88.52,88.65,32275.0,74.5706,74.7054,74.5622,74.6717,32275.0
2015-10-01 14:05:00,88.65,89.1,88.65,89.06,61756.0,74.6717,75.0507,74.6717,75.017,61756.0
2015-10-01 14:10:00,89.06,89.22,89.06,89.13,26867.0,75.017,75.1518,75.017,75.076,26867.0
2015-10-01 14:15:00,89.11,89.21,89.03,89.16,24615.0,75.0591,75.1434,74.9917,75.1012,24615.0
2015-10-01 14:20:00,89.15,89.19,89.0,89.03,31235.0,75.0928,75.1265,74.9665,74.9917,31235.0
2015-10-01 14:25:00,89.04,89.21,88.92,89.16,32776.0,75.0002,75.1434,74.8991,75.1012,32776.0
2015-10-01 14:30:00,89.16,89.33,89.15,89.25,59463.0,75.1012,75.2444,75.0928,75.1771,59463.0
2015-10-01 14:35:00,89.24,89.46,89.21,89.46,46181.0,75.1686,75.3539,75.1434,75.3539,46181.0
2015-10-01 14:40:00,89.46,89.53,89.38,89.4,27514.0,75.3539,75.4129,75.2866,75.3034,27514.0
2015-10-01 14:45:00,89.4,89.47,89.32,89.32,25546.0,75.3034,75.3624,75.236,75.236,25546.0
2015-10-01 14:50:00,89.32,89.55,89.21,89.55,26965.0,75.236,75.4297,75.1434,75.4297,26965.0
2015-10-01 14:55:00,89.55,89.84,89.55,89.84,46251.0,75.4297,75.674,75.4297,75.674,46251.0
2015-10-01 15:00:00,89.82,89.91,89.75,89.75,46110.0,75.6572,75.733,75.5982,75.5982,46110.0
2015-10-01 15:05:00,89.75,89.75,89.53,89.6,42184.0,75.5982,75.5982,75.4129,75.4719,42184.0
2015-10-01 15:10:00,89.59,89.94,89.51,89.93,55800.0,75.4634,75.7583,75.3961,75.7498,55800.0
2015-10-01 15:15:00,89.92,89.93,89.71,89.75,65638.0,75.7414,75.7498,75.5645,75.5982,65638.0
2015-10-01 15:20:00,89.75,89.77,89.52,89.57,48763.0,75.5982,75.6151,75.4045,75.4466,48763.0
2015-10-01 15:25:00,89.57,89.66,89.44,89.52,57014.0,75.4466,75.5224,75.3371,75.4045,57014.0
2015-10-01 15:30:00,89.52,89.67,89.5,89.64,56283.0,75.4045,75.5308,75.3876,75.5056,56283.0
2015-10-01 15:35:00,89.64,89.64,89.29,89.29,51098.0,75.5056,75.5056,75.2107,75.2107,51098.0
2015-10-01 15:40:00,89.29,89.67,89.26,89.64,61593.0,75.2107,75.5308,75.1855,75.5056,61593.0
2015-10-01 15:45:00,89.64,89.88,89.61,89.78,83472.0,75.5056,75.7077,75.4803,75.6235,83472.0
2015-10-01 15:50:00,89.78,89.84,89.66,89.78,90231.0,75.6235,75.674,75.5224,75.6235,90231.0
2015-10-01 15:55:00,89.77,90.18,89.77,90.15,249266.0,75.6151,75.9604,75.6151,75.9351,249266.0
2015-10-02 09:30:00,89.05,89.15,88.35,88.62,31921.0,75.0086,75.0928,74.419,74.6464,31921.0
2015-10-02 09:35:00,88.41,89.0,88.35,88.72,13526.0,74.4695,74.9665,74.419,74.7306,13526.0
2015-10-02 09:40:00,88.58,88.83,88.54,88.83,20449.0,74.6127,74.8233,74.579,74.8233,20449.0
2015-10-02 09:45:00,88.78,88.78,88.6,88.7,11623.0,74.7812,74.7812,74.6295,74.7138,11623.0
2015-10-02 09:50:00,88.67,88.81,88.63,88.81,9239.0,74.6885,74.8064,74.6548,74.8064,9239.0
2015-10-02 09:55:00,88.81,89.07,88.77,89.06,10486.0,74.8064,75.0254,74.7727,75.017,10486.0
2015-10-02 10:00:00,89.04,89.26,88.96,89.04,12257.0,75.0002,75.1855,74.9328,75.0002,12257.0
2015-10-02 10:05:00,88.99,89.09,88.86,89.03,10433.0,74.958,75.0423,74.8485,74.9917,10433.0
2015-10-02 10:10:00,89.03,89.43,89.02,89.43,20147.0,74.9917,75.3287,74.9833,75.3287,20147.0
2015-10-02 10:15:00,89.45,89.91,89.42,89.73,54779.0,75.3455,75.733,75.3202,75.5814,54779.0
2015-10-02 10:20:00,89.76,89.97,89.67,89.82,19167.0,75.6066,75.7835,75.5308,75.6572,19167.0
2015-10-02 10:25:00,89.8,89.84,89.54,89.59,15958.0,75.6403,75.674,75.4213,75.4634,15958.0
2015-10-02 10:30:00,89.58,89.58,89.28,89.38,14376.0,75.455,75.455,75.2023,75.2866,14376.0
2015-10-02 10:35:00,89.39,89.46,89.23,89.46,18378.0,75.295,75.3539,75.1602,75.3539,18378.0
2015-10-02 10:40:00,89.45,89.69,89.42,89.69,15645.0,75.3455,75.5477,75.3202,75.5477,15645.0
2015-10-02 10:45:00,89.69,89.81,89.62,89.81,10930.0,75.5477,75.6488,75.4887,75.6488,10930.0
2015-10-02 10:50:00,89.82,89.82,89.57,89.63,9000.0,75.6572,75.6572,75.4466,75.4971,9000.0
2015-10-02 10:55:00,89.65,89.95,89.63,89.93,13788.0,75.514,75.7667,75.4971,75.7498,13788.0
2015-10-02 11:00:00,89.91,89.98,89.82,89.93,13461.0,75.733,75.7919,75.6572,75.7498,13461.0
2015-10-02 11:05:00,89.95,90.17,89.95,90.07,16658.0,75.7667,75.952,75.7667,75.8678,16658.0
2015-10-02 11:10:00,90.05,90.15,90.02,90.09,11973.0,75.8509,75.9351,75.8256,75.8846,11973.0
2015-10-02 11:15:00,90.12,90.17,89.93,89.96,14361.0,75.9099,75.952,75.7498,75.7751,14361.0
2015-10-02 11:20:00,89.98,90.02,89.75,89.79,16224.0,75.7919,75.8256,75.5982,75.6319,16224.0
2015-10-02 11:25:00,89.77,90.12,89.73,90.09,13116.0,75.6151,75.9099,75.5814,75.8846,13116.0
2015-10-02 11:30:00,90.1,90.35,90.07,90.33,20031.0,75.893,76.1036,75.8678,76.0868,20031.0
2015-10-02 11:35:00,90.37,90.52,90.3,90.38,15805.0,76.1205,76.2468,76.0615,76.1289,15805.0
2015-10-02 11:40:00,90.39,90.4,90.11,90.12,7830.0,76.1373,76.1457,75.9014,75.9099,7830.0
2015-10-02 11:45:00,90.14,90.39,90.07,90.34,9268.0,75.9267,76.1373,75.8678,76.0952,9268.0
2015-10-02 11:50:00,90.34,90.49,90.23,90.49,9960.0,76.0952,76.2215,76.0025,76.2215,9960.0
2015-10-02 11:55:00,90.45,90.48,90.32,90.32,10979.0,76.1878,76.2131,76.0783,76.0783,10979.0
2015-10-02 12:00:00,90.36,90.42,90.27,90.36,9005.0,76.112,76.1626,76.0362,76.112,9005.0
2015-10-02 12:05:00,90.36,90.56,90.36,90.53,10293.0,76.112,76.2805,76.112,76.2552,10293.0
2015-10-02 12:10:00,90.57,90.81,90.57,90.76,16080.0,76.2889,76.4911,76.2889,76.449,16080.0
2015-10-02 12:15:00,90.81,90.96,90.76,90.93,10030.0,76.4911,76.6174,76.449,76.5922,10030.0
2015-10-02 12:20:00,90.91,91.13,90.78,91.03,16703.0,76.5753,76.7606,76.4658,76.6764,16703.0
2015-10-02 12:25:00,91.04,91.04,90.75,90.84,20284.0,76.6848,76.6848,76.4405,76.5163,20284.0
2015-10-02 12:30:00,90.84,91.21,90.84,91.04,17267.0,76.5163,76.828,76.5163,76.6848,17267.0
2015-10-02 12:35:00,91.03,91.05,90.76,90.77,14789.0,76.6764,76.6932,76.449,76.4574,14789.0
2015-10-02 12:40:00,90.77,90.86,90.73,90.82,7875.0,76.4574,76.5332,76.4237,76.4995,7875.0
2015-10-02 12:45:00,90.84,91.13,90.81,91.1,77472.0,76.5163,76.7606,76.4911,76.7353,77472.0
2015-10-02 12:50:00,91.08,91.44,90.95,91.31,90987.0,76.7185,77.0217,76.609,76.9122,90987.0
2015-10-02 12:55:00,91.28,91.49,91.24,91.32,93370.0,76.887,77.0638,76.8533,76.9207,93370.0
2015-10-02 13:00:00,91.32,91.32,91.04,91.04,33074.0,76.9207,76.9207,76.6848,76.6848,33074.0
2015-10-02 13:05:00,91.08,91.34,91.06,91.34,16989.0,76.7185,76.9375,76.7017,76.9375,16989.0
2015-10-02 13:10:00,91.36,91.57,91.36,91.56,13203.0,76.9543,77.1312,76.9543,77.1228,13203.0
2015-10-02 13:15:00,91.52,91.68,91.47,91.52,20632.0,77.0891,77.2239,77.047,77.0891,20632.0
2015-10-02 13:20:00,91.54,91.54,91.36,91.36,14724.0,77.106,77.106,76.9543,76.9543,14724.0
2015-10-02 13:25:00,91.33,91.51,91.27,91.5,31774.0,76.9291,77.0807,76.8785,77.0723,31774.0
2015-10-02 13:30:00,91.53,91.71,91.5,91.63,10867.0,77.0975,77.2492,77.0723,77.1818,10867.0
2015-10-02 13:35:00,91.59,91.61,91.2,91.2,27218.0,77.1481,77.1649,76.8196,76.8196,27218.0
2015-10-02 13:40:00,91.2,91.22,91.0,91.22,9255.0,76.8196,76.8364,76.6511,76.8364,9255.0
2015-10-02 13:45:00,91.2,91.39,91.17,91.39,8802.0,76.8196,76.9796,76.7943,76.9796,8802.0
2015-10-02 13:50:00,91.41,91.52,91.35,91.41,11705.0,76.9965,77.0891,76.9459,76.9965,11705.0
2015-10-02 13:55:00,91.39,91.61,91.37,91.52,22213.0,76.9796,77.1649,76.9628,77.0891,22213.0
2015-10-02 14:00:00,91.52,91.6,91.47,91.6,14942.0,77.0891,77.1565,77.047,77.1565,14942.0
2015-10-02 14:05:00,91.61,91.77,91.53,91.72,17458.0,77.1649,77.2997,77.0975,77.2576,17458.0
2015-10-02 14:10:00,91.72,91.73,91.38,91.39,25941.0,77.2576,77.266,76.9712,76.9796,25941.0
2015-10-02 14:15:00,91.39,91.41,91.31,91.35,11619.0,76.9796,76.9965,76.9122,76.9459,11619.0
2015-10-02 14:20:00,91.38,91.61,91.29,91.61,14879.0,76.9712,77.1649,76.8954,77.1649,14879.0
2015-10-02 14:25:00,91.59,91.84,91.58,91.77,16410.0,77.1481,77.3587,77.1397,77.2997,16410.0
2015-10-02 14:30:00,91.82,91.85,91.67,91.7,17279.0,77.3418,77.3671,77.2155,77.2407,17279.0
2015-10-02 14:35:00,91.71,91.79,91.6,91.74,16462.0,77.2492,77.3165,77.1565,77.2744,16462.0
2015-10-02 14:40:00,91.75,91.79,91.63,91.76,16693.0,77.2829,77.3165,77.1818,77.2913,16693.0
2015-10-02 14:45:00,91.76,91.79,91.53,91.53,21028.0,77.2913,77.3165,77.0975,77.0975,21028.0
2015-10-02 14:50:00,91.52,91.55,91.3,91.36,24302.0,77.0891,77.1144,76.9038,76.9543,24302.0
2015-10-02 14:55:00,91.37,91.39,91.14,91.17,22828.0,76.9628,76.9796,76.769,76.7943,22828.0
2015-10-02 15:00:00,91.16,91.34,91.12,91.34,18873.0,76.7859,76.9375,76.7522,76.9375,18873.0
2015-10-02 15:05:00,91.35,91.68,91.3,91.68,14508.0,76.9459,77.2239,76.9038,77.2239,14508.0
2015-10-02 15:10:00,91.65,91.91,91.6,91.86,18839.0,77.1986,77.4176,77.1565,77.3755,18839.0
2015-10-02 15:15:00,91.87,92.17,91.87,92.14,19280.0,77.3839,77.6366,77.3839,77.6114,19280.0
2015-10-02 15:20:00,92.12,92.3,92.11,92.24,33530.0,77.5945,77.7461,77.5861,77.6956,33530.0
2015-10-02 15:25:00,92.24,92.47,92.23,92.47,32824.0,77.6956,77.8893,77.6872,77.8893,32824.0
2015-10-02 15:30:00,92.45,92.47,92.29,92.34,33756.0,77.8725,77.8893,77.7377,77.7798,33756.0
2015-10-02 15:35:00,92.34,92.44,92.21,92.33,58005.0,77.7798,77.8641,77.6703,77.7714,58005.0
2015-10-02 15:40:00,92.33,92.52,92.33,92.44,44919.0,77.7714,77.9314,77.7714,77.8641,44919.0
2015-10-02 15:45:00,92.43,92.6,92.41,92.59,43988.0,77.8556,77.9988,77.8388,77.9904,43988.0
2015-10-02 15:50:00,92.59,92.63,92.42,92.61,56672.0,77.9904,78.0241,77.8472,78.0072,56672.0
2015-10-02 15:55:00,92.61,92.68,92.45,92.67,135148.0,78.0072,78.0662,77.8725,78.0578,135148.0
2015-10-05 09:30:00,93.44,93.85,93.2,93.53,41536.0,78.7064,79.0517,78.5042,78.7822,41536.0
2015-10-05 09:35:00,93.57,94.21,93.55,94.1,21994.0,78.8159,79.355,78.799,79.2623,21994.0
2015-10-05 09:40:00,94.09,94.15,93.86,94.04,13017.0,79.2539,79.3044,79.0601,79.2118,13017.0
2015-10-05 09:45:00,94.17,94.17,94.05,94.12,11704.0,79.3213,79.3213,79.2202,79.2792,11704.0
2015-10-05 09:50:00,94.16,94.21,93.98,94.02,8900.0,79.3128,79.355,79.1612,79.1949,8900.0
2015-10-05 09:55:00,94.0,94.18,93.94,94.18,11540.0,79.1781,79.3297,79.1275,79.3297,11540.0
2015-10-05 10:00:00,94.2,94.34,94.0,94.14,20170.0,79.3465,79.4645,79.1781,79.296,20170.0
2015-10-05 10:05:00,94.14,94.31,94.11,94.28,26044.0,79.296,79.4392,79.2707,79.4139,26044.0
2015-10-05 10:10:00,94.25,94.45,94.25,94.41,26571.0,79.3887,79.5571,79.3887,79.5234,26571.0
2015-10-05 10:15:00,94.39,94.62,94.35,94.58,26444.0,79.5066,79.7003,79.4729,79.6666,26444.0
2015-10-05 10:20:00,94.61,94.85,94.6,94.7,30590.0,79.6919,79.894,79.6835,79.7677,30590.0
2015-10-05 10:25:00,94.72,94.8,94.64,94.65,13917.0,79.7845,79.8519,79.7172,79.7256,13917.0
2015-10-05 10:30:00,94.65,94.66,94.44,94.44,13987.0,79.7256,79.734,79.5487,79.5487,13987.0
2015-10-05 10:35:00,94.44,94.45,94.29,94.29,14701.0,79.5487,79.5571,79.4223,79.4223,14701.0
2015-10-05 10:40:00,94.33,94.33,93.87,93.87,32385.0,79.456,79.456,79.0686,79.0686,32385.0
2015-10-05 10:45:00,93.87,94.02,93.8,93.99,13833.0,79.0686,79.1949,79.0096,79.1696,13833.0
2015-10-05 10:50:00,94.0,94.11,93.9,94.11,20236.0,79.1781,79.2707,79.0938,79.2707,20236.0
2015-10-05 10:55:00,94.11,94.25,94.11,94.14,12044.0,79.2707,79.3887,79.2707,79.296,12044.0
2015-10-05 11:00:00,94.14,94.29,94.11,94.26,10443.0,79.296,79.4223,79.2707,79.3971,10443.0
2015-10-05 11:05:00,94.23,94.26,94.16,94.21,11619.0,79.3718,79.3971,79.3128,79.355,11619.0
2015-10-05 11:10:00,94.21,94.25,94.13,94.17,11273.0,79.355,79.3887,79.2876,79.3213,11273.0
2015-10-05 11:15:00,94.16,94.18,93.99,94.11,26433.0,79.3128,79.3297,79.1696,79.2707,26433.0
2015-10-05 11:20:00,94.11,94.39,94.08,94.37,9216.0,79.2707,79.5066,79.2455,79.4897,9216.0
2015-10-05 11:25:00,94.36,94.58,94.33,94.36,16513.0,79.4813,79.6666,79.456,79.4813,16513.0
2015-10-05 11:30:00,94.33,94.47,94.24,94.25,10233.0,79.456,79.574,79.3802,79.3887,10233.0
2015-10-05 11:35:00,94.28,94.29,94.04,94.08,6501.0,79.4139,79.4223,79.2118,79.2455,6501.0
2015-10-05 11:40:00,94.09,94.2,94.0,94.01,9988.0,79.2539,79.3465,79.1781,79.1865,9988.0
2015-10-05 11:45:00,94.03,94.1,93.96,94.1,7535.0,79.2033,79.2623,79.1444,79.2623,7535.0
2015-10-05 11:50:00,94.1,94.1,93.98,94.02,5412.0,79.2623,79.2623,79.1612,79.1949,5412.0
2015-10-05 11:55:00,93.99,94.2,93.97,94.2,9336.0,79.1696,79.3465,79.1528,79.3465,9336.0
2015-10-05 12:00:00,94.18,94.21,94.04,94.07,10435.0,79.3297,79.355,79.2118,79.237,10435.0
2015-10-05 12:05:00,94.07,94.22,94.06,94.07,10656.0,79.237,79.3634,79.2286,79.237,10656.0
2015-10-05 12:10:00,94.07,94.1,93.95,94.1,8749.0,79.237,79.2623,79.136,79.2623,8749.0
2015-10-05 12:15:00,94.09,94.25,94.08,94.21,19704.0,79.2539,79.3887,79.2455,79.355,19704.0
2015-10-05 12:20:00,94.17,94.2,94.11,94.16,9209.0,79.3213,79.3465,79.2707,79.3128,9209.0
2015-10-05 12:25:00,94.14,94.26,94.1,94.26,11088.0,79.296,79.3971,79.2623,79.3971,11088.0
2015-10-05 12:30:00,94.28,94.34,94.25,94.32,4538.0,79.4139,79.4645,79.3887,79.4476,4538.0
2015-10-05 12:35:00,94.35,94.35,94.16,94.22,31863.0,79.4729,79.4729,79.3128,79.3634,31863.0
2015-10-05 12:40:00,94.21,94.25,94.18,94.25,10895.0,79.355,79.3887,79.3297,79.3887,10895.0
2015-10-05 12:45:00,94.25,94.32,94.23,94.31,12647.0,79.3887,79.4476,79.3718,79.4392,12647.0
2015-10-05 12:50:00,94.36,94.36,94.17,94.25,13059.0,79.4813,79.4813,79.3213,79.3887,13059.0
2015-10-05 12:55:00,94.25,94.32,94.1,94.22,60313.0,79.3887,79.4476,79.2623,79.3634,60313.0
2015-10-05 13:00:00,94.21,94.27,94.09,94.24,27078.0,79.355,79.4055,79.2539,79.3802,27078.0
2015-10-05 13:05:00,94.26,94.42,94.24,94.41,17069.0,79.3971,79.5318,79.3802,79.5234,17069.0
2015-10-05 13:10:00,94.42,94.47,94.39,94.44,24330.0,79.5318,79.574,79.5066,79.5487,24330.0
2015-10-05 13:15:00,94.47,94.5,94.41,94.48,11845.0,79.574,79.5992,79.5234,79.5824,11845.0
2015-10-05 13:20:00,94.48,94.52,94.44,94.51,11800.0,79.5824,79.6161,79.5487,79.6077,11800.0
2015-10-05 13:25:00,94.54,94.57,94.44,94.44,8000.0,79.6329,79.6582,79.5487,79.5487,8000.0
2015-10-05 13:30:00,94.46,94.46,94.28,94.29,10871.0,79.5655,79.5655,79.4139,79.4223,10871.0
2015-10-05 13:35:00,94.28,94.3,94.19,94.27,11964.0,79.4139,79.4308,79.3381,79.4055,11964.0
2015-10-05 13:40:00,94.29,94.29,94.14,94.15,11954.0,79.4223,79.4223,79.296,79.3044,11954.0
2015-10-05 13:45:00,94.17,94.29,94.17,94.25,14667.0,79.3213,79.4223,79.3213,79.3887,14667.0
2015-10-05 13:50:00,94.22,94.28,94.12,94.28,24435.0,79.3634,79.4139,79.2792,79.4139,24435.0
2015-10-05 13:55:00,94.27,94.27,94.19,94.22,12850.0,79.4055,79.4055,79.3381,79.3634,12850.0
2015-10-05 14:00:00,94.2,94.24,93.99,94.02,20532.0,79.3465,79.3802,79.1696,79.1949,20532.0
2015-10-05 14:05:00,94.03,94.12,93.95,94.12,39220.0,79.2033,79.2792,79.136,79.2792,39220.0
2015-10-05 14:10:00,94.13,94.2,94.11,94.13,13500.0,79.2876,79.3465,79.2707,79.2876,13500.0
2015-10-05 14:15:00,94.14,94.19,94.12,94.17,14536.0,79.296,79.3381,79.2792,79.3213,14536.0
2015-10-05 14:20:00,94.15,94.25,94.15,94.25,17627.0,79.3044,79.3887,79.3044,79.3887,17627.0
2015-10-05 14:25:00,94.25,94.32,94.24,94.27,13825.0,79.3887,79.4476,79.3802,79.4055,13825.0
2015-10-05 14:30:00,94.29,94.31,94.22,94.24,14076.0,79.4223,79.4392,79.3634,79.3802,14076.0
2015-10-05 14:35:00,94.23,94.3,94.23,94.27,10094.0,79.3718,79.4308,79.3718,79.4055,10094.0
2015-10-05 14:40:00,94.28,94.39,94.28,94.33,12922.0,79.4139,79.5066,79.4139,79.456,12922.0
2015-10-05 14:45:00,94.31,94.33,94.22,94.22,11770.0,79.4392,79.456,79.3634,79.3634,11770.0
2015-10-05 14:50:00,94.22,94.32,94.21,94.27,14219.0,79.3634,79.4476,79.355,79.4055,14219.0
2015-10-05 14:55:00,94.26,94.34,94.23,94.28,24515.0,79.3971,79.4645,79.3718,79.4139,24515.0
2015-10-05 15:00:00,94.29,94.35,94.25,94.35,18117.0,79.4223,79.4729,79.3887,79.4729,18117.0
2015-10-05 15:05:00,94.34,94.34,94.28,94.29,17761.0,79.4645,79.4645,79.4139,79.4223,17761.0
2015-10-05 15:10:00,94.31,94.31,94.15,94.17,25173.0,79.4392,79.4392,79.3044,79.3213,25173.0
2015-10-05 15:15:00,94.18,94.23,94.11,94.12,23265.0,79.3297,79.3718,79.2707,79.2792,23265.0
2015-10-05 15:20:00,94.11,94.25,94.08,94.21,29270.0,79.2707,79.3887,79.2455,79.355,29270.0
2015-10-05 15:25:00,94.22,94.29,94.22,94.27,28513.0,79.3634,79.4223,79.3634,79.4055,28513.0
2015-10-05 15:30:00,94.26,94.39,94.24,94.25,36572.0,79.3971,79.5066,79.3802,79.3887,36572.0
2015-10-05 15:35:00,94.26,94.27,94.19,94.2,22508.0,79.3971,79.4055,79.3381,79.3465,22508.0
2015-10-05 15:40:00,94.2,94.34,94.17,94.34,38069.0,79.3465,79.4645,79.3213,79.4645,38069.0
2015-10-05 15:45:00,94.34,94.48,94.34,94.47,45153.0,79.4645,79.5824,79.4645,79.574,45153.0
2015-10-05 15:50:00,94.48,94.53,94.45,94.5,91246.0,79.5824,79.6245,79.5571,79.5992,91246.0
2015-10-05 15:55:00,94.5,94.62,94.49,94.59,109708.0,79.5992,79.7003,79.5908,79.675,109708.0
2015-10-06 09:30:00,94.61,95.14,94.44,95.12,40738.0,79.6919,80.1383,79.5487,80.1215,40738.0
2015-10-06 09:35:00,94.96,95.09,94.8,94.88,16084.0,79.9867,80.0962,79.8519,79.9193,16084.0
2015-10-06 09:40:00,94.85,94.89,94.64,94.64,16337.0,79.894,79.9277,79.7172,79.7172,16337.0
2015-10-06 09:45:00,94.61,94.75,94.58,94.64,17094.0,79.6919,79.8098,79.6666,79.7172,17094.0
2015-10-06 09:50:00,94.63,94.74,94.58,94.69,29673.0,79.7087,79.8014,79.6666,79.7593,29673.0
2015-10-06 09:55:00,94.71,95.2,94.62,95.1,23301.0,79.7761,80.1889,79.7003,80.1046,23301.0
2015-10-06 10:00:00,95.02,95.02,94.74,94.8,7191.0,80.0372,80.0372,79.8014,79.8519,7191.0
2015-10-06 10:05:00,94.77,94.79,94.63,94.65,23283.0,79.8267,79.8435,79.7087,79.7256,23283.0
2015-10-06 10:10:00,94.69,94.71,94.6,94.69,24135.0,79.7593,79.7761,79.6835,79.7593,24135.0
2015-10-06 10:15:00,94.67,94.67,94.15,94.15,19366.0,79.7424,79.7424,79.3044,79.3044,19366.0
2015-10-06 10:20:00,94.16,94.19,93.91,94.01,16621.0,79.3128,79.3381,79.1023,79.1865,16621.0
2015-10-06 10:25:00,93.96,94.07,93.75,93.83,26435.0,79.1444,79.237,78.9675,79.0349,26435.0
2015-10-06 10:30:00,93.81,94.1,93.81,94.09,28019.0,79.018,79.2623,79.018,79.2539,28019.0
2015-10-06 10:35:00,94.07,94.35,94.0,94.22,19037.0,79.237,79.4729,79.1781,79.3634,19037.0
2015-10-06 10:40:00,94.21,94.29,94.12,94.28,108739.0,79.355,79.4223,79.2792,79.4139,108739.0
2015-10-06 10:45:00,94.28,94.37,94.2,94.2,26138.0,79.4139,79.4897,79.3465,79.3465,26138.0
2015-10-06 10:50:00,94.2,94.37,94.11,94.36,39155.0,79.3465,79.4897,79.2707,79.4813,39155.0
2015-10-06 10:55:00,94.35,94.37,94.18,94.24,19699.0,79.4729,79.4897,79.3297,79.3802,19699.0
2015-10-06 11:00:00,94.24,94.28,94.16,94.27,45902.0,79.3802,79.4139,79.3128,79.4055,45902.0
2015-10-06 11:05:00,94.21,94.36,94.17,94.31,16700.0,79.355,79.4813,79.3213,79.4392,16700.0
2015-10-06 11:10:00,94.3,94.38,94.29,94.36,9703.0,79.4308,79.4982,79.4223,79.4813,9703.0
2015-10-06 11:15:00,94.36,94.57,94.32,94.53,25334.0,79.4813,79.6582,79.4476,79.6245,25334.0
2015-10-06 11:20:00,94.52,94.57,94.43,94.44,6299.0,79.6161,79.6582,79.5403,79.5487,6299.0
2015-10-06 11:25:00,94.42,94.51,94.39,94.41,18951.0,79.5318,79.6077,79.5066,79.5234,18951.0
2015-10-06 11:30:00,94.41,94.45,94.19,94.25,49272.0,79.5234,79.5571,79.3381,79.3887,49272.0
2015-10-06 11:35:00,94.22,94.24,93.97,93.98,52326.0,79.3634,79.3802,79.1528,79.1612,52326.0
2015-10-06 11:40:00,93.96,94.06,93.88,94.0,18523.0,79.1444,79.2286,79.077,79.1781,18523.0
2015-10-06 11:45:00,94.0,94.06,93.89,93.9,14841.0,79.1781,79.2286,79.0854,79.0938,14841.0
2015-10-06 11:50:00,93.92,94.0,93.87,93.93,58905.0,79.1107,79.1781,79.0686,79.1191,58905.0
2015-10-06 11:55:00,93.93,93.95,93.73,93.85,24849.0,79.1191,79.136,78.9506,79.0517,24849.0
2015-10-06 12:00:00,93.87,94.11,93.84,94.01,26091.0,79.0686,79.2707,79.0433,79.1865,26091.0
2015-10-06 12:05:00,94.0,94.07,93.96,93.98,11731.0,79.1781,79.237,79.1444,79.1612,11731.0
2015-10-06 12:10:00,94.02,94.12,93.88,93.94,10814.0,79.1949,79.2792,79.077,79.1275,10814.0
2015-10-06 12:15:00,93.98,93.99,93.79,93.83,13740.0,79.1612,79.1696,79.0012,79.0349,13740.0
2015-10-06 12:20:00,93.83,93.95,93.81,93.86,20321.0,79.0349,79.136,79.018,79.0601,20321.0
2015-10-06 12:25:00,93.86,93.93,93.85,93.9,29260.0,79.0601,79.1191,79.0517,79.0938,29260.0
2015-10-06 12:30:00,93.91,93.93,93.74,93.74,24004.0,79.1023,79.1191,78.9591,78.9591,24004.0
2015-10-06 12:35:00,93.72,93.76,93.58,93.69,22800.0,78.9422,78.9759,78.8243,78.917,22800.0
2015-10-06 12:40:00,93.71,93.72,93.59,93.59,13111.0,78.9338,78.9422,78.8327,78.8327,13111.0
2015-10-06 12:45:00,93.59,93.66,93.54,93.56,12900.0,78.8327,78.8917,78.7906,78.8075,12900.0
2015-10-06 12:50:00,93.56,93.65,93.55,93.61,21979.0,78.8075,78.8833,78.799,78.8496,21979.0
2015-10-06 12:55:00,93.61,93.67,93.54,93.67,12456.0,78.8496,78.9001,78.7906,78.9001,12456.0
2015-10-06 13:00:00,93.69,93.77,93.65,93.73,14819.0,78.917,78.9843,78.8833,78.9506,14819.0
2015-10-06 13:05:00,93.71,93.74,93.66,93.72,10852.0,78.9338,78.9591,78.8917,78.9422,10852.0
2015-10-06 13:10:00,93.7,93.89,93.66,93.89,21250.0,78.9254,79.0854,78.8917,79.0854,21250.0
2015-10-06 13:15:00,93.88,93.91,93.84,93.84,12863.0,79.077,79.1023,79.0433,79.0433,12863.0
2015-10-06 13:20:00,93.86,93.92,93.85,93.91,16843.0,79.0601,79.1107,79.0517,79.1023,16843.0
2015-10-06 13:25:00,93.92,93.96,93.85,93.85,10898.0,79.1107,79.1444,79.0517,79.0517,10898.0
2015-10-06 13:30:00,93.86,93.86,93.71,93.72,11482.0,79.0601,79.0601,78.9338,78.9422,11482.0
2015-10-06 13:35:00,93.72,93.79,93.69,93.75,18089.0,78.9422,79.0012,78.917,78.9675,18089.0
2015-10-06 13:40:00,93.76,93.76,93.62,93.67,15351.0,78.9759,78.9759,78.858,78.9001,15351.0
2015-10-06 13:45:00,93.66,93.66,93.47,93.55,22681.0,78.8917,78.8917,78.7316,78.799,22681.0
2015-10-06 13:50:00,93.57,93.69,93.45,93.63,24165.0,78.8159,78.917,78.7148,78.8664,24165.0
2015-10-06 13:55:00,93.62,93.64,93.56,93.61,13710.0,78.858,78.8748,78.8075,78.8496,13710.0
2015-10-06 14:00:00,93.58,93.61,93.43,93.43,12381.0,78.8243,78.8496,78.698,78.698,12381.0
2015-10-06 14:05:00,93.42,93.49,93.39,93.41,9310.0,78.6895,78.7485,78.6643,78.6811,9310.0
2015-10-06 14:10:00,93.41,93.66,93.41,93.63,21251.0,78.6811,78.8917,78.6811,78.8664,21251.0
2015-10-06 14:15:00,93.63,93.82,93.61,93.77,12924.0,78.8664,79.0265,78.8496,78.9843,12924.0
2015-10-06 14:20:00,93.73,93.79,93.64,93.74,8793.0,78.9506,79.0012,78.8748,78.9591,8793.0
2015-10-06 14:25:00,93.75,93.9,93.66,93.87,13235.0,78.9675,79.0938,78.8917,79.0686,13235.0
2015-10-06 14:30:00,93.85,93.95,93.73,93.82,15135.0,79.0517,79.136,78.9506,79.0265,15135.0
2015-10-06 14:35:00,93.79,93.84,93.7,93.74,10791.0,79.0012,79.0433,78.9254,78.9591,10791.0
2015-10-06 14:40:00,93.72,93.72,93.57,93.62,19996.0,78.9422,78.9422,78.8159,78.858,19996.0
2015-10-06 14:45:00,93.6,93.8,93.52,93.73,15994.0,78.8411,79.0096,78.7738,78.9506,15994.0
2015-10-06 14:50:00,93.76,93.83,93.58,93.6,11475.0,78.9759,79.0349,78.8243,78.8411,11475.0
2015-10-06 14:55:00,93.62,93.62,93.38,93.47,14740.0,78.858,78.858,78.6558,78.7316,14740.0
2015-10-06 15:00:00,93.48,93.63,93.44,93.61,14468.0,78.7401,78.8664,78.7064,78.8496,14468.0
2015-10-06 15:05:00,93.62,93.64,93.56,93.56,22615.0,78.858,78.8748,78.8075,78.8075,22615.0
2015-10-06 15:10:00,93.55,93.56,93.43,93.44,29067.0,78.799,78.8075,78.698,78.7064,29067.0
2015-10-06 15:15:00,93.43,93.52,93.34,93.44,21321.0,78.698,78.7738,78.6221,78.7064,21321.0
2015-10-06 15:20:00,93.41,93.51,93.32,93.48,43483.0,78.6811,78.7653,78.6053,78.7401,43483.0
2015-10-06 15:25:00,93.46,93.61,93.43,93.61,29719.0,78.7232,78.8496,78.698,78.8496,29719.0
2015-10-06 15:30:00,93.64,93.74,93.52,93.52,35840.0,78.8748,78.9591,78.7738,78.7738,35840.0
2015-10-06 15:35:00,93.53,93.6,93.45,93.49,30013.0,78.7822,78.8411,78.7148,78.7485,30013.0
2015-10-06 15:40:00,93.49,93.52,93.37,93.37,39516.0,78.7485,78.7738,78.6474,78.6474,39516.0
2015-10-06 15:45:00,93.38,93.47,93.35,93.39,49691.0,78.6558,78.7316,78.6306,78.6643,49691.0
2015-10-06 15:50:00,93.38,93.39,93.31,93.36,68673.0,78.6558,78.6643,78.5969,78.639,68673.0
2015-10-06 15:55:00,93.36,93.41,93.25,93.38,112678.0,78.639,78.6811,78.5463,78.6558,112678.0
2015-10-07 09:30:00,92.9,93.72,92.9,93.38,42311.0,78.2515,78.9422,78.2515,78.6558,42311.0
2015-10-07 09:35:00,93.32,93.9,93.32,93.75,38306.0,78.6053,79.0938,78.6053,78.9675,38306.0
2015-10-07 09:40:00,93.68,93.85,93.6,93.82,19734.0,78.9085,79.0517,78.8411,79.0265,19734.0
2015-10-07 09:45:00,93.8,93.81,93.58,93.65,32056.0,79.0096,79.018,78.8243,78.8833,32056.0
2015-10-07 09:50:00,93.66,93.77,93.57,93.64,69245.0,78.8917,78.9843,78.8159,78.8748,69245.0
2015-10-07 09:55:00,93.67,93.79,93.59,93.7,33225.0,78.9001,79.0012,78.8327,78.9254,33225.0
2015-10-07 10:00:00,93.7,93.87,93.65,93.82,23429.0,78.9254,79.0686,78.8833,79.0265,23429.0
2015-10-07 10:05:00,93.78,93.82,93.48,93.67,21114.0,78.9928,79.0265,78.7401,78.9001,21114.0
2015-10-07 10:10:00,93.67,93.7,93.43,93.58,36541.0,78.9001,78.9254,78.698,78.8243,36541.0
2015-10-07 10:15:00,93.59,93.76,93.52,93.6,34495.0,78.8327,78.9759,78.7738,78.8411,34495.0
2015-10-07 10:20:00,93.6,93.84,93.57,93.84,24413.0,78.8411,79.0433,78.8159,79.0433,24413.0
2015-10-07 10:25:00,93.86,93.86,93.7,93.83,37655.0,79.0601,79.0601,78.9254,79.0349,37655.0
2015-10-07 10:30:00,93.82,93.82,93.43,93.45,34336.0,79.0265,79.0265,78.698,78.7148,34336.0
2015-10-07 10:35:00,93.42,93.51,93.29,93.35,22124.0,78.6895,78.7653,78.58,78.6306,22124.0
2015-10-07 10:40:00,93.34,93.37,92.8,92.9,38753.0,78.6221,78.6474,78.1673,78.2515,38753.0
2015-10-07 10:45:00,92.86,93.07,92.7,92.96,105599.0,78.2178,78.3947,78.0831,78.3021,105599.0
2015-10-07 10:50:00,92.97,93.04,92.78,92.93,54857.0,78.3105,78.3694,78.1504,78.2768,54857.0
2015-10-07 10:55:00,92.95,93.29,92.95,93.29,18982.0,78.2936,78.58,78.2936,78.58,18982.0
2015-10-07 11:00:00,93.27,93.28,92.98,93.04,36347.0,78.5632,78.5716,78.3189,78.3694,36347.0
2015-10-07 11:05:00,93.04,93.06,92.77,93.0,24022.0,78.3694,78.3863,78.142,78.3358,24022.0
2015-10-07 11:10:00,93.02,93.03,92.82,92.94,15800.0,78.3526,78.361,78.1841,78.2852,15800.0
2015-10-07 11:15:00,92.93,93.09,92.86,93.09,12029.0,78.2768,78.4116,78.2178,78.4116,12029.0
2015-10-07 11:20:00,93.07,93.07,92.77,92.81,9537.0,78.3947,78.3947,78.142,78.1757,9537.0
2015-10-07 11:25:00,92.75,92.76,92.52,92.59,13916.0,78.1252,78.1336,77.9314,77.9904,13916.0
2015-10-07 11:30:00,92.58,92.83,92.48,92.79,23979.0,77.982,78.1926,77.8977,78.1589,23979.0
2015-10-07 11:35:00,92.83,92.93,92.72,92.86,15389.0,78.1926,78.2768,78.0999,78.2178,15389.0
2015-10-07 11:40:00,92.84,92.86,92.59,92.62,15005.0,78.201,78.2178,77.9904,78.0157,15005.0
2015-10-07 11:45:00,92.6,92.76,92.53,92.63,18123.0,77.9988,78.1336,77.9399,78.0241,18123.0
2015-10-07 11:50:00,92.61,92.8,92.6,92.8,12116.0,78.0072,78.1673,77.9988,78.1673,12116.0
2015-10-07 11:55:00,92.81,93.16,92.81,93.16,15147.0,78.1757,78.4705,78.1757,78.4705,15147.0
2015-10-07 12:00:00,93.16,93.21,93.01,93.06,7896.0,78.4705,78.5126,78.3442,78.3863,7896.0
2015-10-07 12:05:00,93.07,93.2,93.02,93.03,10875.0,78.3947,78.5042,78.3526,78.361,10875.0
2015-10-07 12:10:00,93.05,93.22,92.99,93.08,13784.0,78.3779,78.5211,78.3273,78.4031,13784.0
2015-10-07 12:15:00,93.1,93.22,92.98,93.15,8834.0,78.42,78.5211,78.3189,78.4621,8834.0
2015-10-07 12:20:00,93.14,93.14,92.97,92.98,8092.0,78.4537,78.4537,78.3105,78.3189,8092.0
2015-10-07 12:25:00,92.95,92.95,92.77,92.84,6980.0,78.2936,78.2936,78.142,78.201,6980.0
2015-10-07 12:30:00,92.81,92.88,92.76,92.8,18207.0,78.1757,78.2347,78.1336,78.1673,18207.0
2015-10-07 12:35:00,92.8,92.97,92.75,92.91,17651.0,78.1673,78.3105,78.1252,78.2599,17651.0
2015-10-07 12:40:00,92.88,93.15,92.78,93.15,21497.0,78.2347,78.4621,78.1504,78.4621,21497.0
2015-10-07 12:45:00,93.17,93.17,92.99,93.07,29083.0,78.4789,78.4789,78.3273,78.3947,29083.0
2015-10-07 12:50:00,93.08,93.11,92.91,93.02,10063.0,78.4031,78.4284,78.2599,78.3526,10063.0
2015-10-07 12:55:00,93.1,93.1,93.03,93.03,14285.0,78.42,78.42,78.361,78.361,14285.0
2015-10-07 13:00:00,93.05,93.3,93.05,93.2,17148.0,78.3779,78.5884,78.3779,78.5042,17148.0
2015-10-07 13:05:00,93.23,93.56,93.23,93.53,25867.0,78.5295,78.8075,78.5295,78.7822,25867.0
2015-10-07 13:10:00,93.53,93.69,93.52,93.67,20857.0,78.7822,78.917,78.7738,78.9001,20857.0
2015-10-07 13:15:00,93.7,93.82,93.68,93.7,20906.0,78.9254,79.0265,78.9085,78.9254,20906.0
2015-10-07 13:20:00,93.69,93.72,93.6,93.72,13072.0,78.917,78.9422,78.8411,78.9422,13072.0
2015-10-07 13:25:00,93.7,93.81,93.56,93.65,30810.0,78.9254,79.018,78.8075,78.8833,30810.0
2015-10-07 13:30:00,93.66,93.83,93.66,93.83,39774.0,78.8917,79.0349,78.8917,79.0349,39774.0
2015-10-07 13:35:00,93.83,94.01,93.83,93.9,14612.0,79.0349,79.1865,79.0349,79.0938,14612.0
2015-10-07 13:40:00,93.9,93.95,93.87,93.9,26476.0,79.0938,79.136,79.0686,79.0938,26476.0
2015-10-07 13:45:00,93.9,93.96,93.77,93.89,20923.0,79.0938,79.1444,78.9843,79.0854,20923.0
2015-10-07 13:50:00,93.89,93.97,93.84,93.96,11877.0,79.0854,79.1528,79.0433,79.1444,11877.0
2015-10-07 13:55:00,93.98,94.23,93.98,94.06,15578.0,79.1612,79.3718,79.1612,79.2286,15578.0
2015-10-07 14:00:00,94.06,94.26,94.04,94.24,19175.0,79.2286,79.3971,79.2118,79.3802,19175.0
2015-10-07 14:05:00,94.24,94.34,94.18,94.2,13791.0,79.3802,79.4645,79.3297,79.3465,13791.0
2015-10-07 14:10:00,94.19,94.19,93.98,93.99,10556.0,79.3381,79.3381,79.1612,79.1696,10556.0
2015-10-07 14:15:00,94.0,94.19,93.99,94.12,14075.0,79.1781,79.3381,79.1696,79.2792,14075.0
2015-10-07 14:20:00,94.1,94.13,93.97,94.09,10000.0,79.2623,79.2876,79.1528,79.2539,10000.0
2015-10-07 14:25:00,94.09,94.12,93.93,94.11,9754.0,79.2539,79.2792,79.1191,79.2707,9754.0
2015-10-07 14:30:00,94.1,94.22,93.87,93.87,13577.0,79.2623,79.3634,79.0686,79.0686,13577.0
2015-10-07 14:35:00,93.92,94.03,93.86,93.98,13745.0,79.1107,79.2033,79.0601,79.1612,13745.0
2015-10-07 14:40:00,93.99,94.1,93.91,93.91,8100.0,79.1696,79.2623,79.1023,79.1023,8100.0
2015-10-07 14:45:00,93.93,93.96,93.78,93.81,12951.0,79.1191,79.1444,78.9928,79.018,12951.0
2015-10-07 14:50:00,93.82,93.88,93.74,93.88,16326.0,79.0265,79.077,78.9591,79.077,16326.0
2015-10-07 14:55:00,93.86,93.98,93.85,93.87,11424.0,79.0601,79.1612,79.0517,79.0686,11424.0
2015-10-07 15:00:00,93.88,94.01,93.75,93.93,12046.0,79.077,79.1865,78.9675,79.1191,12046.0
2015-10-07 15:05:00,93.92,93.99,93.86,93.89,14543.0,79.1107,79.1696,79.0601,79.0854,14543.0
2015-10-07 15:10:00,93.89,94.07,93.89,93.97,13376.0,79.0854,79.237,79.0854,79.1528,13376.0
2015-10-07 15:15:00,93.96,94.19,93.91,94.06,14614.0,79.1444,79.3381,79.1023,79.2286,14614.0
2015-10-07 15:20:00,94.07,94.08,93.89,93.98,12750.0,79.237,79.2455,79.0854,79.1612,12750.0
2015-10-07 15:25:00,93.99,94.02,93.8,93.88,18190.0,79.1696,79.1949,79.0096,79.077,18190.0
2015-10-07 15:30:00,93.88,94.02,93.86,93.93,17196.0,79.077,79.1949,79.0601,79.1191,17196.0
2015-10-07 15:35:00,93.91,94.0,93.9,93.94,22109.0,79.1023,79.1781,79.0938,79.1275,22109.0
2015-10-07 15:40:00,93.95,94.15,93.91,94.14,17668.0,79.136,79.3044,79.1023,79.296,17668.0
2015-10-07 15:45:00,94.16,94.21,93.91,93.95,30998.0,79.3128,79.355,79.1023,79.136,30998.0
2015-10-07 15:50:00,93.93,94.16,93.93,94.14,31984.0,79.1191,79.3128,79.1191,79.296,31984.0
2015-10-07 15:55:00,94.14,94.31,94.11,94.3,78513.0,79.296,79.4392,79.2707,79.4308,78513.0
2015-10-08 09:30:00,94.17,94.62,93.79,94.49,28772.0,79.3213,79.7003,79.0012,79.5908,28772.0
2015-10-08 09:35:00,94.61,94.61,94.05,94.05,4886.0,79.6919,79.6919,79.2202,79.2202,4886.0
2015-10-08 09:40:00,94.02,94.18,93.99,94.12,6320.0,79.1949,79.3297,79.1696,79.2792,6320.0
2015-10-08 09:45:00,94.11,94.24,94.06,94.07,17577.0,79.2707,79.3802,79.2286,79.237,17577.0
2015-10-08 09:50:00,94.05,94.37,94.02,94.3,5234.0,79.2202,79.4897,79.1949,79.4308,5234.0
2015-10-08 09:55:00,94.34,94.47,94.16,94.23,12197.0,79.4645,79.574,79.3128,79.3718,12197.0
2015-10-08 10:00:00,94.3,94.51,94.3,94.31,5823.0,79.4308,79.6077,79.4308,79.4392,5823.0
2015-10-08 10:05:00,94.3,94.5,94.27,94.47,6105.0,79.4308,79.5992,79.4055,79.574,6105.0
2015-10-08 10:10:00,94.43,94.54,94.42,94.46,11079.0,79.5403,79.6329,79.5318,79.5655,11079.0
2015-10-08 10:15:00,94.43,94.46,94.24,94.27,3000.0,79.5403,79.5655,79.3802,79.4055,3000.0
2015-10-08 10:20:00,94.24,94.25,94.09,94.2,5900.0,79.3802,79.3887,79.2539,79.3465,5900.0
2015-10-08 10:25:00,94.25,94.32,94.07,94.07,7828.0,79.3887,79.4476,79.237,79.237,7828.0
2015-10-08 10:30:00,94.07,94.38,94.07,94.38,12927.0,79.237,79.4982,79.237,79.4982,12927.0
2015-10-08 10:35:00,94.43,94.46,94.21,94.35,7146.0,79.5403,79.5655,79.355,79.4729,7146.0
2015-10-08 10:40:00,94.37,94.42,94.14,94.14,8500.0,79.4897,79.5318,79.296,79.296,8500.0
2015-10-08 10:45:00,94.18,94.37,94.15,94.17,11503.0,79.3297,79.4897,79.3044,79.3213,11503.0
2015-10-08 10:50:00,94.21,94.48,94.2,94.48,12049.0,79.355,79.5824,79.3465,79.5824,12049.0
2015-10-08 10:55:00,94.52,94.63,94.4,94.61,9300.0,79.6161,79.7087,79.515,79.6919,9300.0
2015-10-08 11:00:00,94.6,94.65,94.42,94.44,17460.0,79.6835,79.7256,79.5318,79.5487,17460.0
2015-10-08 11:05:00,94.46,94.47,94.19,94.28,11150.0,79.5655,79.574,79.3381,79.4139,11150.0
2015-10-08 11:10:00,94.33,94.36,94.18,94.18,5926.0,79.456,79.4813,79.3297,79.3297,5926.0
2015-10-08 11:15:00,94.17,94.18,94.02,94.18,9206.0,79.3213,79.3297,79.1949,79.3297,9206.0
2015-10-08 11:20:00,94.21,94.49,94.13,94.3,6850.0,79.355,79.5908,79.2876,79.4308,6850.0
2015-10-08 11:25:00,94.39,94.54,94.36,94.46,4850.0,79.5066,79.6329,79.4813,79.5655,4850.0
2015-10-08 11:30:00,94.5,94.7,94.5,94.61,5407.0,79.5992,79.7677,79.5992,79.6919,5407.0
2015-10-08 11:35:00,94.61,94.62,94.53,94.58,5800.0,79.6919,79.7003,79.6245,79.6666,5800.0
2015-10-08 11:40:00,94.54,94.65,94.52,94.63,4750.0,79.6329,79.7256,79.6161,79.7087,4750.0
2015-10-08 11:45:00,94.63,94.65,94.5,94.5,6833.0,79.7087,79.7256,79.5992,79.5992,6833.0
2015-10-08 11:50:00,94.53,94.64,94.53,94.55,7618.0,79.6245,79.7172,79.6245,79.6413,7618.0
2015-10-08 11:55:00,94.55,94.63,94.54,94.56,6130.0,79.6413,79.7087,79.6329,79.6498,6130.0
2015-10-08 12:00:00,94.56,94.77,94.51,94.77,5650.0,79.6498,79.8267,79.6077,79.8267,5650.0
2015-10-08 12:05:00,94.75,94.75,94.64,94.65,5573.0,79.8098,79.8098,79.7172,79.7256,5573.0
2015-10-08 12:10:00,94.64,94.76,94.62,94.7,5558.0,79.7172,79.8182,79.7003,79.7677,5558.0
2015-10-08 12:15:00,94.7,94.85,94.67,94.8,8434.0,79.7677,79.894,79.7424,79.8519,8434.0
2015-10-08 12:20:00,94.8,94.99,94.79,94.92,40515.0,79.8519,80.012,79.8435,79.953,40515.0
2015-10-08 12:25:00,94.95,94.97,94.82,94.83,19707.0,79.9783,79.9951,79.8688,79.8772,19707.0
2015-10-08 12:30:00,94.86,95.0,94.86,94.98,5152.0,79.9025,80.0204,79.9025,80.0035,5152.0
2015-10-08 12:35:00,95.0,95.02,94.86,94.97,7942.0,80.0204,80.0372,79.9025,79.9951,7942.0
2015-10-08 12:40:00,95.0,95.1,94.98,94.98,18650.0,80.0204,80.1046,80.0035,80.0035,18650.0
2015-10-08 12:45:00,94.99,95.01,94.66,94.67,22719.0,80.012,80.0288,79.734,79.7424,22719.0
2015-10-08 12:50:00,94.64,94.72,94.59,94.7,13503.0,79.7172,79.7845,79.675,79.7677,13503.0
2015-10-08 12:55:00,94.71,94.8,94.64,94.75,5300.0,79.7761,79.8519,79.7172,79.8098,5300.0
2015-10-08 13:00:00,94.76,94.88,94.76,94.84,7200.0,79.8182,79.9193,79.8182,79.8856,7200.0
2015-10-08 13:05:00,94.85,95.02,94.82,94.96,5636.0,79.894,80.0372,79.8688,79.9867,5636.0
2015-10-08 13:10:00,94.92,95.03,94.89,95.0,7650.0,79.953,80.0457,79.9277,80.0204,7650.0
2015-10-08 13:15:00,94.96,95.16,94.95,95.16,8318.0,79.9867,80.1552,79.9783,80.1552,8318.0
2015-10-08 13:20:00,95.17,95.2,95.12,95.2,10549.0,80.1636,80.1889,80.1215,80.1889,10549.0
2015-10-08 13:25:00,95.18,95.24,95.1,95.12,8712.0,80.172,80.2225,80.1046,80.1215,8712.0
2015-10-08 13:30:00,95.08,95.12,95.04,95.11,5467.0,80.0878,80.1215,80.0541,80.113,5467.0
2015-10-08 13:35:00,95.12,95.17,95.1,95.17,7131.0,80.1215,80.1636,80.1046,80.1636,7131.0
2015-10-08 13:40:00,95.18,95.21,95.08,95.15,12394.0,80.172,80.1973,80.0878,80.1467,12394.0
2015-10-08 13:45:00,95.15,95.22,95.14,95.18,7397.0,80.1467,80.2057,80.1383,80.172,7397.0
2015-10-08 13:50:00,95.17,95.17,95.09,95.17,7601.0,80.1636,80.1636,80.0962,80.1636,7601.0
2015-10-08 13:55:00,95.2,95.3,95.18,95.26,7600.0,80.1889,80.2731,80.172,80.2394,7600.0
2015-10-08 14:00:00,95.22,95.54,95.2,95.4,23517.0,80.2057,80.4752,80.1889,80.3573,23517.0
2015-10-08 14:05:00,95.45,95.45,95.11,95.3,50509.0,80.3994,80.3994,80.113,80.2731,50509.0
2015-10-08 14:10:00,95.32,95.65,95.32,95.52,31139.0,80.2899,80.5679,80.2899,80.4584,31139.0
2015-10-08 14:15:00,95.5,95.59,95.43,95.52,8410.0,80.4416,80.5174,80.3826,80.4584,8410.0
2015-10-08 14:20:00,95.55,95.6,95.45,95.58,14454.0,80.4837,80.5258,80.3994,80.5089,14454.0
2015-10-08 14:25:00,95.57,95.61,95.43,95.56,9222.0,80.5005,80.5342,80.3826,80.4921,9222.0
2015-10-08 14:30:00,95.53,95.84,95.53,95.84,14100.0,80.4668,80.7279,80.4668,80.7279,14100.0
2015-10-08 14:35:00,95.83,95.83,95.62,95.73,14125.0,80.7195,80.7195,80.5426,80.6353,14125.0
2015-10-08 14:40:00,95.76,95.93,95.76,95.84,14172.0,80.6606,80.8038,80.6606,80.7279,14172.0
2015-10-08 14:45:00,95.8,95.86,95.68,95.81,23077.0,80.6942,80.7448,80.5932,80.7027,23077.0
2015-10-08 14:50:00,95.77,95.84,95.73,95.8,8166.0,80.669,80.7279,80.6353,80.6942,8166.0
2015-10-08 14:55:00,95.83,95.93,95.7,95.89,7900.0,80.7195,80.8038,80.61,80.7701,7900.0
2015-10-08 15:00:00,95.88,95.99,95.87,95.96,25176.0,80.7616,80.8543,80.7532,80.829,25176.0
2015-10-08 15:05:00,95.95,95.96,95.82,95.89,19504.0,80.8206,80.829,80.7111,80.7701,19504.0
2015-10-08 15:10:00,95.89,95.92,95.84,95.85,23970.0,80.7701,80.7953,80.7279,80.7364,23970.0
2015-10-08 15:15:00,95.85,95.92,95.77,95.77,20897.0,80.7364,80.7953,80.669,80.669,20897.0
2015-10-08 15:20:00,95.77,95.8,95.6,95.61,17925.0,80.669,80.6942,80.5258,80.5342,17925.0
2015-10-08 15:25:00,95.62,95.71,95.58,95.61,9200.0,80.5426,80.6184,80.5089,80.5342,9200.0
2015-10-08 15:30:00,95.63,95.74,95.61,95.7,13000.0,80.5511,80.6437,80.5342,80.61,13000.0
2015-10-08 15:35:00,95.68,95.71,95.56,95.56,18777.0,80.5932,80.6184,80.4921,80.4921,18777.0
2015-10-08 15:40:00,95.57,95.68,95.56,95.68,17615.0,80.5005,80.5932,80.4921,80.5932,17615.0
2015-10-08 15:45:00,95.7,95.78,95.67,95.72,24204.0,80.61,80.6774,80.5847,80.6269,24204.0
2015-10-08 15:50:00,95.72,95.79,95.69,95.78,26481.0,80.6269,80.6858,80.6016,80.6774,26481.0
2015-10-08 15:55:00,95.78,95.81,95.7,95.75,51790.0,80.6774,80.7027,80.61,80.6521,51790.0
2015-10-09 09:30:00,95.7,96.0,95.63,95.96,37271.0,80.61,80.8627,80.5511,80.829,37271.0
2015-10-09 09:35:00,95.93,96.24,95.84,96.24,8053.0,80.8038,81.0649,80.7279,81.0649,8053.0
2015-10-09 09:40:00,96.29,96.33,96.13,96.18,8518.0,81.107,81.1407,80.9722,81.0143,8518.0
2015-10-09 09:45:00,96.22,96.22,96.11,96.16,18763.0,81.048,81.048,80.9554,80.9975,18763.0
2015-10-09 09:50:00,96.19,96.3,96.19,96.2,7328.0,81.0228,81.1154,81.0228,81.0312,7328.0
2015-10-09 09:55:00,96.16,96.16,95.88,95.96,15144.0,80.9975,80.9975,80.7616,80.829,15144.0
2015-10-09 10:00:00,95.91,95.91,95.43,95.54,16445.0,80.7869,80.7869,80.3826,80.4752,16445.0
2015-10-09 10:05:00,95.54,95.58,95.19,95.19,12010.0,80.4752,80.5089,80.1804,80.1804,12010.0
2015-10-09 10:10:00,95.16,95.44,95.01,95.37,10961.0,80.1552,80.391,80.0288,80.3321,10961.0
2015-10-09 10:15:00,95.33,95.49,95.33,95.4,13357.0,80.2984,80.4331,80.2984,80.3573,13357.0
2015-10-09 10:20:00,95.4,95.64,95.4,95.55,13484.0,80.3573,80.5595,80.3573,80.4837,13484.0
2015-10-09 10:25:00,95.55,95.77,95.48,95.52,10712.0,80.4837,80.669,80.4247,80.4584,10712.0
2015-10-09 10:30:00,95.54,95.8,95.48,95.75,5290.0,80.4752,80.6942,80.4247,80.6521,5290.0
2015-10-09 10:35:00,95.82,95.83,95.68,95.73,14063.0,80.7111,80.7195,80.5932,80.6353,14063.0
2015-10-09 10:40:00,95.73,95.81,95.63,95.77,11455.0,80.6353,80.7027,80.5511,80.669,11455.0
2015-10-09 10:45:00,95.8,95.88,95.58,95.58,10900.0,80.6942,80.7616,80.5089,80.5089,10900.0
2015-10-09 10:50:00,95.56,95.72,95.54,95.68,7300.0,80.4921,80.6269,80.4752,80.5932,7300.0
2015-10-09 10:55:00,95.68,95.88,95.67,95.81,11897.0,80.5932,80.7616,80.5847,80.7027,11897.0
2015-10-09 11:00:00,95.79,95.98,95.79,95.85,15680.0,80.6858,80.8459,80.6858,80.7364,15680.0
2015-10-09 11:05:00,95.87,96.02,95.76,96.02,46459.0,80.7532,80.8796,80.6606,80.8796,46459.0
2015-10-09 11:10:00,95.98,96.01,95.84,95.96,21185.0,80.8459,80.8711,80.7279,80.829,21185.0
2015-10-09 11:15:00,95.96,96.13,95.96,95.99,23360.0,80.829,80.9722,80.829,80.8543,23360.0
2015-10-09 11:20:00,96.01,96.19,95.95,96.1,29905.0,80.8711,81.0228,80.8206,80.9469,29905.0
2015-10-09 11:25:00,96.13,96.46,96.11,96.45,19239.0,80.9722,81.2502,80.9554,81.2418,19239.0
2015-10-09 11:30:00,96.43,96.45,96.13,96.2,9831.0,81.2249,81.2418,80.9722,81.0312,9831.0
2015-10-09 11:35:00,96.22,96.27,96.02,96.06,22129.0,81.048,81.0901,80.8796,80.9133,22129.0
2015-10-09 11:40:00,96.05,96.15,95.87,96.0,19826.0,80.9048,80.9891,80.7532,80.8627,19826.0
2015-10-09 11:45:00,96.01,96.15,96.01,96.11,6229.0,80.8711,80.9891,80.8711,80.9554,6229.0
2015-10-09 11:50:00,96.12,96.2,95.86,95.92,11160.0,80.9638,81.0312,80.7448,80.7953,11160.0
2015-10-09 11:55:00,95.9,96.14,95.9,96.03,11600.0,80.7785,80.9806,80.7785,80.888,11600.0
2015-10-09 12:00:00,96.02,96.13,95.96,96.01,7136.0,80.8796,80.9722,80.829,80.8711,7136.0
2015-10-09 12:05:00,96.04,96.08,95.86,95.89,4730.0,80.8964,80.9301,80.7448,80.7701,4730.0
2015-10-09 12:10:00,95.88,95.95,95.8,95.84,5600.0,80.7616,80.8206,80.6942,80.7279,5600.0
2015-10-09 12:15:00,95.81,95.91,95.8,95.82,6047.0,80.7027,80.7869,80.6942,80.7111,6047.0
2015-10-09 12:20:00,95.83,95.88,95.78,95.82,7515.0,80.7195,80.7616,80.6774,80.7111,7515.0
2015-10-09 12:25:00,95.84,95.98,95.84,95.96,3000.0,80.7279,80.8459,80.7279,80.829,3000.0
2015-10-09 12:30:00,95.97,95.97,95.81,95.81,11600.0,80.8374,80.8374,80.7027,80.7027,11600.0
2015-10-09 12:35:00,95.82,95.99,95.81,95.97,12132.0,80.7111,80.8543,80.7027,80.8374,12132.0
2015-10-09 12:40:00,96.01,96.01,95.84,95.88,7926.0,80.8711,80.8711,80.7279,80.7616,7926.0
2015-10-09 12:45:00,95.86,95.9,95.81,95.9,4600.0,80.7448,80.7785,80.7027,80.7785,4600.0
2015-10-09 12:50:00,95.93,95.93,95.79,95.79,7188.0,80.8038,80.8038,80.6858,80.6858,7188.0
2015-10-09 12:55:00,95.84,95.88,95.73,95.73,9180.0,80.7279,80.7616,80.6353,80.6353,9180.0
2015-10-09 13:00:00,95.73,95.78,95.71,95.75,13800.0,80.6353,80.6774,80.6184,80.6521,13800.0
2015-10-09 13:05:00,95.74,95.79,95.64,95.64,11345.0,80.6437,80.6858,80.5595,80.5595,11345.0
2015-10-09 13:10:00,95.62,95.62,95.44,95.5,34805.0,80.5426,80.5426,80.391,80.4416,34805.0
2015-10-09 13:15:00,95.52,95.76,95.5,95.76,14625.0,80.4584,80.6606,80.4416,80.6606,14625.0
2015-10-09 13:20:00,95.77,95.81,95.75,95.78,4328.0,80.669,80.7027,80.6521,80.6774,4328.0
2015-10-09 13:25:00,95.77,95.78,95.67,95.68,9449.0,80.669,80.6774,80.5847,80.5932,9449.0
2015-10-09 13:30:00,95.67,95.7,95.6,95.65,8161.0,80.5847,80.61,80.5258,80.5679,8161.0
2015-10-09 13:35:00,95.64,95.72,95.61,95.71,12132.0,80.5595,80.6269,80.5342,80.6184,12132.0
2015-10-09 13:40:00,95.69,95.79,95.59,95.79,9232.0,80.6016,80.6858,80.5174,80.6858,9232.0
2015-10-09 13:45:00,95.79,95.82,95.69,95.71,15231.0,80.6858,80.7111,80.6016,80.6184,15231.0
2015-10-09 13:50:00,95.74,95.81,95.71,95.76,8559.0,80.6437,80.7027,80.6184,80.6606,8559.0
2015-10-09 13:55:00,95.75,95.85,95.72,95.74,11335.0,80.6521,80.7364,80.6269,80.6437,11335.0
2015-10-09 14:00:00,95.74,95.81,95.67,95.67,7958.0,80.6437,80.7027,80.5847,80.5847,7958.0
2015-10-09 14:05:00,95.67,95.72,95.67,95.7,6700.0,80.5847,80.6269,80.5847,80.61,6700.0
2015-10-09 14:10:00,95.7,95.83,95.7,95.78,7863.0,80.61,80.7195,80.61,80.6774,7863.0
2015-10-09 14:15:00,95.8,95.8,95.71,95.77,8429.0,80.6942,80.6942,80.6184,80.669,8429.0
2015-10-09 14:20:00,95.76,95.78,95.7,95.7,20340.0,80.6606,80.6774,80.61,80.61,20340.0
2015-10-09 14:25:00,95.69,95.88,95.66,95.88,8270.0,80.6016,80.7616,80.5763,80.7616,8270.0
2015-10-09 14:30:00,95.87,95.87,95.74,95.74,13432.0,80.7532,80.7532,80.6437,80.6437,13432.0
2015-10-09 14:35:00,95.73,95.79,95.7,95.79,10524.0,80.6353,80.6858,80.61,80.6858,10524.0
2015-10-09 14:40:00,95.78,95.79,95.68,95.71,12641.0,80.6774,80.6858,80.5932,80.6184,12641.0
2015-10-09 14:45:00,95.71,95.8,95.7,95.8,8186.0,80.6184,80.6942,80.61,80.6942,8186.0
2015-10-09 14:50:00,95.81,95.82,95.73,95.76,12133.0,80.7027,80.7111,80.6353,80.6606,12133.0
2015-10-09 14:55:00,95.77,95.84,95.76,95.81,12162.0,80.669,80.7279,80.6606,80.7027,12162.0
2015-10-09 15:00:00,95.82,95.82,95.68,95.68,18518.0,80.7111,80.7111,80.5932,80.5932,18518.0
2015-10-09 15:05:00,95.68,95.7,95.64,95.69,14089.0,80.5932,80.61,80.5595,80.6016,14089.0
2015-10-09 15:10:00,95.69,95.69,95.57,95.62,18166.0,80.6016,80.6016,80.5005,80.5426,18166.0
2015-10-09 15:15:00,95.63,95.63,95.56,95.59,19730.0,80.5511,80.5511,80.4921,80.5174,19730.0
2015-10-09 15:20:00,95.58,95.72,95.53,95.7,26095.0,80.5089,80.6269,80.4668,80.61,26095.0
2015-10-09 15:25:00,95.71,95.78,95.71,95.77,11072.0,80.6184,80.6774,80.6184,80.669,11072.0
2015-10-09 15:30:00,95.77,95.91,95.77,95.82,32616.0,80.669,80.7869,80.669,80.7111,32616.0
2015-10-09 15:35:00,95.83,95.92,95.8,95.82,31213.0,80.7195,80.7953,80.6942,80.7111,31213.0
2015-10-09 15:40:00,95.82,95.99,95.79,95.99,44553.0,80.7111,80.8543,80.6858,80.8543,44553.0
2015-10-09 15:45:00,96.0,96.06,95.92,96.03,71962.0,80.8627,80.9133,80.7953,80.888,71962.0
2015-10-09 15:50:00,96.02,96.03,95.92,95.93,76875.0,80.8796,80.888,80.7953,80.8038,76875.0
2015-10-09 15:55:00,95.94,96.09,95.93,96.0,136603.0,80.8122,80.9385,80.8038,80.8627,136603.0
2015-10-12 09:30:00,96.66,96.92,96.01,96.69,60408.0,81.4186,81.6376,80.8711,81.4439,60408.0
2015-10-12 09:35:00,96.75,96.82,95.53,96.73,55518.0,81.4945,81.5534,80.4668,81.4776,55518.0
2015-10-12 09:40:00,96.79,96.95,96.4,96.95,25232.0,81.5281,81.6629,81.1996,81.6629,25232.0
2015-10-12 09:45:00,96.96,97.32,96.53,97.19,122404.0,81.6713,81.9746,81.3091,81.8651,122404.0
2015-10-12 09:50:00,97.18,97.34,96.87,97.26,43639.0,81.8567,81.9914,81.5955,81.924,43639.0
2015-10-12 09:55:00,97.26,97.52,97.08,97.09,65105.0,81.924,82.143,81.7724,81.7808,65105.0
2015-10-12 10:00:00,97.08,97.08,96.58,97.05,31498.0,81.7724,81.7724,81.3513,81.7471,31498.0
2015-10-12 10:05:00,97.03,97.05,96.82,97.0,17791.0,81.7303,81.7471,81.5534,81.705,17791.0
2015-10-12 10:10:00,96.97,97.28,96.92,97.09,20991.0,81.6798,81.9409,81.6376,81.7808,20991.0
2015-10-12 10:15:00,97.12,97.26,96.95,97.04,51899.0,81.8061,81.924,81.6629,81.7387,51899.0
2015-10-12 10:20:00,96.93,96.93,96.62,96.76,20190.0,81.6461,81.6461,81.385,81.5029,20190.0
2015-10-12 10:25:00,96.68,96.92,96.59,96.86,9547.0,81.4355,81.6376,81.3597,81.5871,9547.0
2015-10-12 10:30:00,96.88,96.92,96.75,96.9,11649.0,81.604,81.6376,81.4945,81.6208,11649.0
2015-10-12 10:35:00,96.87,96.99,96.85,96.93,11291.0,81.5955,81.6966,81.5787,81.6461,11291.0
2015-10-12 10:40:00,96.94,96.98,96.84,96.89,21524.0,81.6545,81.6882,81.5703,81.6124,21524.0
2015-10-12 10:45:00,96.91,96.99,96.78,96.93,6764.0,81.6292,81.6966,81.5197,81.6461,6764.0
2015-10-12 10:50:00,96.98,97.09,96.82,96.83,7600.0,81.6882,81.7808,81.5534,81.5618,7600.0
2015-10-12 10:55:00,96.86,97.04,96.86,96.95,14447.0,81.5871,81.7387,81.5871,81.6629,14447.0
2015-10-12 11:00:00,96.96,97.32,96.96,97.32,14008.0,81.6713,81.9746,81.6713,81.9746,14008.0
2015-10-12 11:05:00,97.31,97.45,97.28,97.34,12214.0,81.9662,82.0841,81.9409,81.9914,12214.0
2015-10-12 11:10:00,97.36,97.46,97.27,97.46,23248.0,82.0083,82.0925,81.9325,82.0925,23248.0
2015-10-12 11:15:00,97.47,97.52,97.36,97.46,15929.0,82.1009,82.143,82.0083,82.0925,15929.0
2015-10-12 11:20:00,97.42,97.47,97.38,97.41,15360.0,82.0588,82.1009,82.0251,82.0504,15360.0
2015-10-12 11:25:00,97.4,97.47,97.38,97.47,9365.0,82.042,82.1009,82.0251,82.1009,9365.0
2015-10-12 11:30:00,97.48,97.65,97.47,97.54,10725.0,82.1093,82.2525,82.1009,82.1599,10725.0
2015-10-12 11:35:00,97.49,97.5,97.33,97.4,12688.0,82.1178,82.1262,81.983,82.042,12688.0
2015-10-12 11:40:00,97.4,97.71,97.31,97.58,29707.0,82.042,82.3031,81.9662,82.1936,29707.0
2015-10-12 11:45:00,97.57,97.57,97.39,97.48,13875.0,82.1852,82.1852,82.0335,82.1093,13875.0
2015-10-12 11:50:00,97.49,97.5,97.32,97.37,17133.0,82.1178,82.1262,81.9746,82.0167,17133.0
2015-10-12 11:55:00,97.39,97.41,97.24,97.26,9777.0,82.0335,82.0504,81.9072,81.924,9777.0
2015-10-12 12:00:00,97.27,97.35,97.1,97.12,8329.0,81.9325,81.9998,81.7893,81.8061,8329.0
2015-10-12 12:05:00,97.1,97.12,97.01,97.12,14444.0,81.7893,81.8061,81.7135,81.8061,14444.0
2015-10-12 12:10:00,97.14,97.23,97.01,97.02,17503.0,81.823,81.8988,81.7135,81.7219,17503.0
2015-10-12 12:15:00,97.01,97.21,97.01,97.21,22010.0,81.7135,81.8819,81.7135,81.8819,22010.0
2015-10-12 12:20:00,97.23,97.33,97.15,97.33,8861.0,81.8988,81.983,81.8314,81.983,8861.0
2015-10-12 12:25:00,97.3,97.33,97.2,97.22,5700.0,81.9577,81.983,81.8735,81.8903,5700.0
2015-10-12 12:30:00,97.25,97.25,97.06,97.12,13873.0,81.9156,81.9156,81.7556,81.8061,13873.0
2015-10-12 12:35:00,97.1,97.11,97.04,97.11,4405.0,81.7893,81.7977,81.7387,81.7977,4405.0
2015-10-12 12:40:00,97.1,97.1,96.95,97.02,5350.0,81.7893,81.7893,81.6629,81.7219,5350.0
2015-10-12 12:45:00,97.05,97.1,97.02,97.04,14598.0,81.7471,81.7893,81.7219,81.7387,14598.0
2015-10-12 12:50:00,97.06,97.28,97.03,97.26,40938.0,81.7556,81.9409,81.7303,81.924,40938.0
2015-10-12 12:55:00,97.23,97.45,97.22,97.4,12170.0,81.8988,82.0841,81.8903,82.042,12170.0
2015-10-12 13:00:00,97.4,97.41,97.15,97.16,30665.0,82.042,82.0504,81.8314,81.8398,30665.0
2015-10-12 13:05:00,97.16,97.17,96.93,97.0,10140.0,81.8398,81.8482,81.6461,81.705,10140.0
2015-10-12 13:10:00,97.04,97.29,97.04,97.13,10613.0,81.7387,81.9493,81.7387,81.8145,10613.0
2015-10-12 13:15:00,97.14,97.24,97.11,97.2,6030.0,81.823,81.9072,81.7977,81.8735,6030.0
2015-10-12 13:20:00,97.21,97.27,97.21,97.26,6261.0,81.8819,81.9325,81.8819,81.924,6261.0
2015-10-12 13:25:00,97.23,97.23,97.07,97.14,7525.0,81.8988,81.8988,81.764,81.823,7525.0
2015-10-12 13:30:00,97.14,97.21,97.14,97.17,5200.0,81.823,81.8819,81.823,81.8482,5200.0
2015-10-12 13:35:00,97.18,97.31,97.18,97.31,10544.0,81.8567,81.9662,81.8567,81.9662,10544.0
2015-10-12 13:40:00,97.31,97.34,97.13,97.17,14238.0,81.9662,81.9914,81.8145,81.8482,14238.0
2015-10-12 13:45:00,97.15,97.25,97.12,97.25,17920.0,81.8314,81.9156,81.8061,81.9156,17920.0
2015-10-12 13:50:00,97.27,97.27,97.09,97.17,4505.0,81.9325,81.9325,81.7808,81.8482,4505.0
2015-10-12 13:55:00,97.18,97.21,97.13,97.18,6750.0,81.8567,81.8819,81.8145,81.8567,6750.0
2015-10-12 14:00:00,97.15,97.18,97.09,97.13,7310.0,81.8314,81.8567,81.7808,81.8145,7310.0
2015-10-12 14:05:00,97.13,97.24,97.12,97.23,14538.0,81.8145,81.9072,81.8061,81.8988,14538.0
2015-10-12 14:10:00,97.21,97.22,97.12,97.13,5900.0,81.8819,81.8903,81.8061,81.8145,5900.0
2015-10-12 14:15:00,97.12,97.24,97.12,97.2,9818.0,81.8061,81.9072,81.8061,81.8735,9818.0
2015-10-12 14:20:00,97.19,97.22,97.14,97.15,6800.0,81.8651,81.8903,81.823,81.8314,6800.0
2015-10-12 14:25:00,97.16,97.21,97.1,97.13,13530.0,81.8398,81.8819,81.7893,81.8145,13530.0
2015-10-12 14:30:00,97.13,97.23,97.09,97.22,7904.0,81.8145,81.8988,81.7808,81.8903,7904.0
2015-10-12 14:35:00,97.17,97.21,97.13,97.13,9256.0,81.8482,81.8819,81.8145,81.8145,9256.0
2015-10-12 14:40:00,97.13,97.17,97.12,97.13,15730.0,81.8145,81.8482,81.8061,81.8145,15730.0
2015-10-12 14:45:00,97.13,97.16,97.12,97.15,9618.0,81.8145,81.8398,81.8061,81.8314,9618.0
2015-10-12 14:50:00,97.15,97.18,97.12,97.17,10461.0,81.8314,81.8567,81.8061,81.8482,10461.0
2015-10-12 14:55:00,97.16,97.17,97.11,97.16,10545.0,81.8398,81.8482,81.7977,81.8398,10545.0
2015-10-12 15:00:00,97.16,97.18,97.1,97.1,13121.0,81.8398,81.8567,81.7893,81.7893,13121.0
2015-10-12 15:05:00,97.12,97.19,97.11,97.19,20327.0,81.8061,81.8651,81.7977,81.8651,20327.0
2015-10-12 15:10:00,97.18,97.3,97.15,97.3,26927.0,81.8567,81.9577,81.8314,81.9577,26927.0
2015-10-12 15:15:00,97.31,97.44,97.29,97.42,23689.0,81.9662,82.0757,81.9493,82.0588,23689.0
2015-10-12 15:20:00,97.42,97.48,97.38,97.44,18111.0,82.0588,82.1093,82.0251,82.0757,18111.0
2015-10-12 15:25:00,97.43,97.44,97.33,97.38,16216.0,82.0672,82.0757,81.983,82.0251,16216.0
2015-10-12 15:30:00,97.37,97.38,97.27,97.32,13034.0,82.0167,82.0251,81.9325,81.9746,13034.0
2015-10-12 15:35:00,97.33,97.43,97.33,97.4,21454.0,81.983,82.0672,81.983,82.042,21454.0
2015-10-12 15:40:00,97.4,97.44,97.24,97.25,21486.0,82.042,82.0757,81.9072,81.9156,21486.0
2015-10-12 15:45:00,97.26,97.33,97.16,97.23,33115.0,81.924,81.983,81.8398,81.8988,33115.0
2015-10-12 15:50:00,97.22,97.23,97.16,97.21,39596.0,81.8903,81.8988,81.8398,81.8819,39596.0
2015-10-12 15:55:00,97.21,97.35,97.17,97.31,85686.0,81.8819,81.9998,81.8482,81.9662,85686.0
2015-10-13 09:30:00,96.54,96.84,95.87,96.06,44910.0,81.3176,81.5703,80.7532,80.9133,44910.0
2015-10-13 09:35:00,96.03,96.38,96.03,96.36,15163.0,80.888,81.1828,80.888,81.1659,15163.0
2015-10-13 09:40:00,96.37,96.45,96.13,96.35,35746.0,81.1744,81.2418,80.9722,81.1575,35746.0
2015-10-13 09:45:00,96.32,96.48,96.16,96.37,30490.0,81.1323,81.267,80.9975,81.1744,30490.0
2015-10-13 09:50:00,96.38,96.53,96.3,96.34,13900.0,81.1828,81.3091,81.1154,81.1491,13900.0
2015-10-13 09:55:00,96.29,96.64,96.27,96.59,11260.0,81.107,81.4018,81.0901,81.3597,11260.0
2015-10-13 10:00:00,96.55,96.79,96.55,96.78,8429.0,81.326,81.5281,81.326,81.5197,8429.0
2015-10-13 10:05:00,96.8,96.85,96.68,96.75,10674.0,81.5366,81.5787,81.4355,81.4945,10674.0
2015-10-13 10:10:00,96.75,96.91,96.67,96.85,18374.0,81.4945,81.6292,81.4271,81.5787,18374.0
2015-10-13 10:15:00,96.76,96.84,96.73,96.8,10140.0,81.5029,81.5703,81.4776,81.5366,10140.0
2015-10-13 10:20:00,96.79,96.86,96.72,96.74,10673.0,81.5281,81.5871,81.4692,81.486,10673.0
2015-10-13 10:25:00,96.78,97.02,96.78,96.87,28078.0,81.5197,81.7219,81.5197,81.5955,28078.0
2015-10-13 10:30:00,96.89,96.99,96.69,96.89,40709.0,81.6124,81.6966,81.4439,81.6124,40709.0
2015-10-13 10:35:00,96.92,97.06,96.92,97.01,10432.0,81.6376,81.7556,81.6376,81.7135,10432.0
2015-10-13 10:40:00,97.0,97.1,96.95,96.97,13723.0,81.705,81.7893,81.6629,81.6798,13723.0
2015-10-13 10:45:00,97.01,97.31,97.01,97.06,31566.0,81.7135,81.9662,81.7135,81.7556,31566.0
2015-10-13 10:50:00,97.04,97.2,97.03,97.14,7500.0,81.7387,81.8735,81.7303,81.823,7500.0
2015-10-13 10:55:00,97.17,97.35,97.17,97.28,19472.0,81.8482,81.9998,81.8482,81.9409,19472.0
2015-10-13 11:00:00,97.26,97.52,97.24,97.52,28008.0,81.924,82.143,81.9072,82.143,28008.0
2015-10-13 11:05:00,97.51,97.53,97.36,97.42,16534.0,82.1346,82.1515,82.0083,82.0588,16534.0
2015-10-13 11:10:00,97.4,97.63,97.39,97.39,13550.0,82.042,82.2357,82.0335,82.0335,13550.0
2015-10-13 11:15:00,97.41,97.61,97.41,97.58,26464.0,82.0504,82.2188,82.0504,82.1936,26464.0
2015-10-13 11:20:00,97.61,97.74,97.46,97.52,15769.0,82.2188,82.3283,82.0925,82.143,15769.0
2015-10-13 11:25:00,97.49,97.61,97.46,97.61,22318.0,82.1178,82.2188,82.0925,82.2188,22318.0
2015-10-13 11:30:00,97.59,97.7,97.56,97.62,13724.0,82.202,82.2947,82.1767,82.2273,13724.0
2015-10-13 11:35:00,97.61,97.72,97.51,97.71,16735.0,82.2188,82.3115,82.1346,82.3031,16735.0
2015-10-13 11:40:00,97.72,97.77,97.62,97.75,23069.0,82.3115,82.3536,82.2273,82.3368,23069.0
2015-10-13 11:45:00,97.75,97.94,97.72,97.91,35908.0,82.3368,82.4968,82.3115,82.4715,35908.0
2015-10-13 11:50:00,97.91,97.91,97.77,97.89,18379.0,82.4715,82.4715,82.3536,82.4547,18379.0
2015-10-13 11:55:00,97.88,97.98,97.84,97.98,17859.0,82.4463,82.5305,82.4126,82.5305,17859.0
2015-10-13 12:00:00,97.94,98.05,97.87,97.87,16108.0,82.4968,82.5895,82.4379,82.4379,16108.0
2015-10-13 12:05:00,97.82,97.85,97.74,97.8,13850.0,82.3957,82.421,82.3283,82.3789,13850.0
2015-10-13 12:10:00,97.77,97.85,97.72,97.85,9500.0,82.3536,82.421,82.3115,82.421,9500.0
2015-10-13 12:15:00,97.81,97.86,97.72,97.8,14744.0,82.3873,82.4294,82.3115,82.3789,14744.0
2015-10-13 12:20:00,97.79,97.96,97.79,97.95,15442.0,82.3705,82.5137,82.3705,82.5052,15442.0
2015-10-13 12:25:00,97.98,98.01,97.8,97.8,27292.0,82.5305,82.5558,82.3789,82.3789,27292.0
2015-10-13 12:30:00,97.81,97.84,97.76,97.77,11659.0,82.3873,82.4126,82.3452,82.3536,11659.0
2015-10-13 12:35:00,97.77,97.8,97.68,97.69,17797.0,82.3536,82.3789,82.2778,82.2862,17797.0
2015-10-13 12:40:00,97.7,97.72,97.61,97.63,18723.0,82.2947,82.3115,82.2188,82.2357,18723.0
2015-10-13 12:45:00,97.66,97.92,97.61,97.73,47711.0,82.261,82.48,82.2188,82.3199,47711.0
2015-10-13 12:50:00,97.73,97.75,97.64,97.64,11752.0,82.3199,82.3368,82.2441,82.2441,11752.0
2015-10-13 12:55:00,97.66,97.66,97.44,97.44,11614.0,82.261,82.261,82.0757,82.0757,11614.0
2015-10-13 13:00:00,97.43,97.54,97.39,97.52,19292.0,82.0672,82.1599,82.0335,82.143,19292.0
2015-10-13 13:05:00,97.53,97.55,97.46,97.49,11178.0,82.1515,82.1683,82.0925,82.1178,11178.0
2015-10-13 13:10:00,97.48,97.68,97.45,97.58,18461.0,82.1093,82.2778,82.0841,82.1936,18461.0
2015-10-13 13:15:00,97.56,97.64,97.51,97.61,12407.0,82.1767,82.2441,82.1346,82.2188,12407.0
2015-10-13 13:20:00,97.62,97.65,97.56,97.61,14900.0,82.2273,82.2525,82.1767,82.2188,14900.0
2015-10-13 13:25:00,97.61,97.77,97.58,97.75,18624.0,82.2188,82.3536,82.1936,82.3368,18624.0
2015-10-13 13:30:00,97.76,97.76,97.5,97.52,18821.0,82.3452,82.3452,82.1262,82.143,18821.0
2015-10-13 13:35:00,97.5,97.5,97.36,97.39,13050.0,82.1262,82.1262,82.0083,82.0335,13050.0
2015-10-13 13:40:00,97.39,97.44,97.31,97.33,13030.0,82.0335,82.0757,81.9662,81.983,13030.0
2015-10-13 13:45:00,97.35,97.51,97.26,97.3,24790.0,81.9998,82.1346,81.924,81.9577,24790.0
2015-10-13 13:50:00,97.28,97.41,97.26,97.26,8194.0,81.9409,82.0504,81.924,81.924,8194.0
2015-10-13 13:55:00,97.27,97.29,97.11,97.13,19924.0,81.9325,81.9493,81.7977,81.8145,19924.0
2015-10-13 14:00:00,97.14,97.16,96.99,97.02,21354.0,81.823,81.8398,81.6966,81.7219,21354.0
2015-10-13 14:05:00,97.02,97.13,96.98,97.0,12402.0,81.7219,81.8145,81.6882,81.705,12402.0
2015-10-13 14:10:00,96.98,97.09,96.98,97.05,8000.0,81.6882,81.7808,81.6882,81.7471,8000.0
2015-10-13 14:15:00,97.03,97.13,96.96,96.96,6900.0,81.7303,81.8145,81.6713,81.6713,6900.0
2015-10-13 14:20:00,96.95,97.07,96.9,96.94,12355.0,81.6629,81.764,81.6208,81.6545,12355.0
2015-10-13 14:25:00,96.97,97.06,96.95,97.05,13210.0,81.6798,81.7556,81.6629,81.7471,13210.0
2015-10-13 14:30:00,97.02,97.06,96.88,96.99,12546.0,81.7219,81.7556,81.604,81.6966,12546.0
2015-10-13 14:35:00,97.01,97.11,97.01,97.08,10650.0,81.7135,81.7977,81.7135,81.7724,10650.0
2015-10-13 14:40:00,97.08,97.1,97.0,97.07,14020.0,81.7724,81.7893,81.705,81.764,14020.0
2015-10-13 14:45:00,97.06,97.18,97.05,97.13,12160.0,81.7556,81.8567,81.7471,81.8145,12160.0
2015-10-13 14:50:00,97.12,97.18,97.06,97.13,16377.0,81.8061,81.8567,81.7556,81.8145,16377.0
2015-10-13 14:55:00,97.14,97.21,97.13,97.2,15073.0,81.823,81.8819,81.8145,81.8735,15073.0
2015-10-13 15:00:00,97.18,97.19,97.08,97.16,61157.0,81.8567,81.8651,81.7724,81.8398,61157.0
2015-10-13 15:05:00,97.15,97.23,97.11,97.22,22794.0,81.8314,81.8988,81.7977,81.8903,22794.0
2015-10-13 15:10:00,97.22,97.32,97.12,97.2,19268.0,81.8903,81.9746,81.8061,81.8735,19268.0
2015-10-13 15:15:00,97.2,97.2,97.07,97.12,25649.0,81.8735,81.8735,81.764,81.8061,25649.0
2015-10-13 15:20:00,97.12,97.13,97.02,97.03,17787.0,81.8061,81.8145,81.7219,81.7303,17787.0
2015-10-13 15:25:00,97.06,97.08,96.97,97.05,22897.0,81.7556,81.7724,81.6798,81.7471,22897.0
2015-10-13 15:30:00,97.04,97.16,96.98,97.01,25615.0,81.7387,81.8398,81.6882,81.7135,25615.0
2015-10-13 15:35:00,97.02,97.13,96.96,97.07,25407.0,81.7219,81.8145,81.6713,81.764,25407.0
2015-10-13 15:40:00,97.09,97.17,97.03,97.11,39786.0,81.7808,81.8482,81.7303,81.7977,39786.0
2015-10-13 15:45:00,97.11,97.28,97.09,97.23,56831.0,81.7977,81.9409,81.7808,81.8988,56831.0
2015-10-13 15:50:00,97.23,97.23,97.12,97.2,67402.0,81.8988,81.8988,81.8061,81.8735,67402.0
2015-10-13 15:55:00,97.21,97.31,97.11,97.21,159293.0,81.8819,81.9662,81.7977,81.8819,159293.0
2015-10-14 09:30:00,96.85,97.02,96.76,97.02,12033.0,81.5787,81.7219,81.5029,81.7219,12033.0
2015-10-14 09:35:00,97.02,97.15,96.87,96.91,21218.0,81.7219,81.8314,81.5955,81.6292,21218.0
2015-10-14 09:40:00,97.01,97.22,96.79,97.22,13410.0,81.7135,81.8903,81.5281,81.8903,13410.0
2015-10-14 09:45:00,97.21,97.42,97.05,97.39,20908.0,81.8819,82.0588,81.7471,82.0335,20908.0
2015-10-14 09:50:00,97.42,97.94,97.41,97.67,46006.0,82.0588,82.4968,82.0504,82.2694,46006.0
2015-10-14 09:55:00,97.61,97.75,97.47,97.63,23950.0,82.2188,82.3368,82.1009,82.2357,23950.0
2015-10-14 10:00:00,97.63,98.0,97.63,98.0,16570.0,82.2357,82.5474,82.2357,82.5474,16570.0
2015-10-14 10:05:00,98.06,98.16,97.95,98.08,25245.0,82.5979,82.6821,82.5052,82.6147,25245.0
2015-10-14 10:10:00,98.12,98.17,97.9,98.14,19984.0,82.6484,82.6905,82.4631,82.6653,19984.0
2015-10-14 10:15:00,98.07,98.2,97.95,98.05,18162.0,82.6063,82.7158,82.5052,82.5895,18162.0
2015-10-14 10:20:00,98.05,98.07,97.79,97.87,29977.0,82.5895,82.6063,82.3705,82.4379,29977.0
2015-10-14 10:25:00,97.88,97.95,97.58,97.61,22991.0,82.4463,82.5052,82.1936,82.2188,22991.0
2015-10-14 10:30:00,97.59,97.65,97.46,97.59,27114.0,82.202,82.2525,82.0925,82.202,27114.0
2015-10-14 10:35:00,97.59,97.59,97.14,97.23,21127.0,82.202,82.202,81.823,81.8988,21127.0
2015-10-14 10:40:00,97.19,97.21,97.09,97.09,39935.0,81.8651,81.8819,81.7808,81.7808,39935.0
2015-10-14 10:45:00,97.08,97.2,97.0,97.16,28491.0,81.7724,81.8735,81.705,81.8398,28491.0
2015-10-14 10:50:00,97.12,97.25,97.1,97.16,20804.0,81.8061,81.9156,81.7893,81.8398,20804.0
2015-10-14 10:55:00,97.15,97.41,97.1,97.38,14525.0,81.8314,82.0504,81.7893,82.0251,14525.0
2015-10-14 11:00:00,97.38,97.38,97.14,97.29,20500.0,82.0251,82.0251,81.823,81.9493,20500.0
2015-10-14 11:05:00,97.29,97.29,97.04,97.15,19636.0,81.9493,81.9493,81.7387,81.8314,19636.0
2015-10-14 11:10:00,97.15,97.2,97.0,97.16,31482.0,81.8314,81.8735,81.705,81.8398,31482.0
2015-10-14 11:15:00,97.19,97.35,97.12,97.21,15629.0,81.8651,81.9998,81.8061,81.8819,15629.0
2015-10-14 11:20:00,97.21,97.41,97.15,97.25,63012.0,81.8819,82.0504,81.8314,81.9156,63012.0
2015-10-14 11:25:00,97.25,97.29,97.17,97.23,15126.0,81.9156,81.9493,81.8482,81.8988,15126.0
2015-10-14 11:30:00,97.2,97.24,96.97,96.97,15070.0,81.8735,81.9072,81.6798,81.6798,15070.0
2015-10-14 11:35:00,97.0,97.16,96.95,97.12,16088.0,81.705,81.8398,81.6629,81.8061,16088.0
2015-10-14 11:40:00,97.2,97.37,97.18,97.23,9618.0,81.8735,82.0167,81.8567,81.8988,9618.0
2015-10-14 11:45:00,97.23,97.29,97.11,97.11,11529.0,81.8988,81.9493,81.7977,81.7977,11529.0
2015-10-14 11:50:00,97.13,97.46,97.11,97.46,6800.0,81.8145,82.0925,81.7977,82.0925,6800.0
2015-10-14 11:55:00,97.46,97.7,97.39,97.61,10737.0,82.0925,82.2947,82.0335,82.2188,10737.0
2015-10-14 12:00:00,97.64,97.76,97.48,97.48,13200.0,82.2441,82.3452,82.1093,82.1093,13200.0
2015-10-14 12:05:00,97.49,97.49,97.16,97.3,40526.0,82.1178,82.1178,81.8398,81.9577,40526.0
2015-10-14 12:10:00,97.3,97.41,97.04,97.4,28181.0,81.9577,82.0504,81.7387,82.042,28181.0
2015-10-14 12:15:00,97.48,97.57,97.36,97.45,8479.0,82.1093,82.1852,82.0083,82.0841,8479.0
2015-10-14 12:20:00,97.43,97.45,97.34,97.43,13840.0,82.0672,82.0841,81.9914,82.0672,13840.0
2015-10-14 12:25:00,97.41,97.49,97.39,97.49,5932.0,82.0504,82.1178,82.0335,82.1178,5932.0
2015-10-14 12:30:00,97.5,97.62,97.5,97.52,27633.0,82.1262,82.2273,82.1262,82.143,27633.0
2015-10-14 12:35:00,97.52,97.63,97.39,97.63,10875.0,82.143,82.2357,82.0335,82.2357,10875.0
2015-10-14 12:40:00,97.64,97.88,97.62,97.88,8795.0,82.2441,82.4463,82.2273,82.4463,8795.0
2015-10-14 12:45:00,97.87,97.91,97.81,97.87,16216.0,82.4379,82.4715,82.3873,82.4379,16216.0
2015-10-14 12:50:00,97.85,98.1,97.81,98.05,10535.0,82.421,82.6316,82.3873,82.5895,10535.0
2015-10-14 12:55:00,98.1,98.17,98.0,98.06,7167.0,82.6316,82.6905,82.5474,82.5979,7167.0
2015-10-14 13:00:00,98.06,98.16,97.92,97.92,11641.0,82.5979,82.6821,82.48,82.48,11641.0
2015-10-14 13:05:00,97.92,98.06,97.91,97.91,9450.0,82.48,82.5979,82.4715,82.4715,9450.0
2015-10-14 13:10:00,97.96,98.13,97.95,98.13,6798.0,82.5137,82.6569,82.5052,82.6569,6798.0
2015-10-14 13:15:00,98.11,98.23,97.96,98.0,17951.0,82.64,82.7411,82.5137,82.5474,17951.0
2015-10-14 13:20:00,97.98,97.98,97.69,97.69,13951.0,82.5305,82.5305,82.2862,82.2862,13951.0
2015-10-14 13:25:00,97.68,97.68,97.51,97.58,11836.0,82.2778,82.2778,82.1346,82.1936,11836.0
2015-10-14 13:30:00,97.56,97.71,97.5,97.63,16392.0,82.1767,82.3031,82.1262,82.2357,16392.0
2015-10-14 13:35:00,97.61,97.66,97.52,97.57,15970.0,82.2188,82.261,82.143,82.1852,15970.0
2015-10-14 13:40:00,97.55,97.58,97.4,97.58,13236.0,82.1683,82.1936,82.042,82.1936,13236.0
2015-10-14 13:45:00,97.62,97.69,97.25,97.42,31614.0,82.2273,82.2862,81.9156,82.0588,31614.0
2015-10-14 13:50:00,97.43,97.88,97.4,97.83,10163.0,82.0672,82.4463,82.042,82.4042,10163.0
2015-10-14 13:55:00,97.8,97.88,97.74,97.77,16117.0,82.3789,82.4463,82.3283,82.3536,16117.0
2015-10-14 14:00:00,97.78,97.97,97.5,97.5,24503.0,82.362,82.5221,82.1262,82.1262,24503.0
2015-10-14 14:05:00,97.44,97.44,97.08,97.24,21265.0,82.0757,82.0757,81.7724,81.9072,21265.0
2015-10-14 14:10:00,97.28,97.32,97.15,97.31,15253.0,81.9409,81.9746,81.8314,81.9662,15253.0
2015-10-14 14:15:00,97.34,97.38,97.23,97.27,11977.0,81.9914,82.0251,81.8988,81.9325,11977.0
2015-10-14 14:20:00,97.29,97.47,97.29,97.39,13844.0,81.9493,82.1009,81.9493,82.0335,13844.0
2015-10-14 14:25:00,97.41,97.52,97.34,97.44,47766.0,82.0504,82.143,81.9914,82.0757,47766.0
2015-10-14 14:30:00,97.39,97.48,97.26,97.31,16771.0,82.0335,82.1093,81.924,81.9662,16771.0
2015-10-14 14:35:00,97.31,97.36,97.17,97.35,19828.0,81.9662,82.0083,81.8482,81.9998,19828.0
2015-10-14 14:40:00,97.34,97.34,97.14,97.23,11614.0,81.9914,81.9914,81.823,81.8988,11614.0
2015-10-14 14:45:00,97.22,97.31,97.16,97.29,13499.0,81.8903,81.9662,81.8398,81.9493,13499.0
2015-10-14 14:50:00,97.31,97.31,97.11,97.12,18748.0,81.9662,81.9662,81.7977,81.8061,18748.0
2015-10-14 14:55:00,97.11,97.27,97.05,97.25,20879.0,81.7977,81.9325,81.7471,81.9156,20879.0
2015-10-14 15:00:00,97.25,97.73,97.23,97.68,46219.0,81.9156,82.3199,81.8988,82.2778,46219.0
2015-10-14 15:05:00,97.63,97.68,97.41,97.53,33273.0,82.2357,82.2778,82.0504,82.1515,33273.0
2015-10-14 15:10:00,97.52,97.58,97.32,97.38,26515.0,82.143,82.1936,81.9746,82.0251,26515.0
2015-10-14 15:15:00,97.36,97.39,97.13,97.18,29261.0,82.0083,82.0335,81.8145,81.8567,29261.0
2015-10-14 15:20:00,97.21,97.31,97.15,97.3,17724.0,81.8819,81.9662,81.8314,81.9577,17724.0
2015-10-14 15:25:00,97.27,97.45,97.2,97.35,30879.0,81.9325,82.0841,81.8735,81.9998,30879.0
2015-10-14 15:30:00,97.36,97.46,97.21,97.31,38976.0,82.0083,82.0925,81.8819,81.9662,38976.0
2015-10-14 15:35:00,97.32,97.34,97.16,97.3,28764.0,81.9746,81.9914,81.8398,81.9577,28764.0
2015-10-14 15:40:00,97.31,97.47,97.15,97.15,33118.0,81.9662,82.1009,81.8314,81.8314,33118.0
2015-10-14 15:45:00,97.13,97.39,97.11,97.31,40403.0,81.8145,82.0335,81.7977,81.9662,40403.0
2015-10-14 15:50:00,97.31,97.35,97.17,97.26,79022.0,81.9662,81.9998,81.8482,81.924,79022.0
2015-10-14 15:55:00,97.24,97.37,97.12,97.32,128050.0,81.9072,82.0167,81.8061,81.9746,128050.0
2015-10-15 09:30:00,97.81,99.0,97.68,97.68,68005.0,82.3873,83.3897,82.2778,82.2778,68005.0
2015-10-15 09:35:00,97.8,98.88,97.4,98.59,63397.0,82.3789,83.2886,82.042,83.0443,63397.0
2015-10-15 09:40:00,98.58,98.58,97.09,97.54,52109.0,83.0359,83.0359,81.7808,82.1599,52109.0
2015-10-15 09:45:00,97.49,97.57,97.27,97.42,58560.0,82.1178,82.1852,81.9325,82.0588,58560.0
2015-10-15 09:50:00,97.46,97.9,97.39,97.71,31082.0,82.0925,82.4631,82.0335,82.3031,31082.0
2015-10-15 09:55:00,97.71,97.76,97.55,97.55,102404.0,82.3031,82.3452,82.1683,82.1683,102404.0
2015-10-15 10:00:00,97.55,97.61,97.45,97.45,84764.0,82.1683,82.2188,82.0841,82.0841,84764.0
2015-10-15 10:05:00,97.49,97.54,97.13,97.47,76356.0,82.1178,82.1599,81.8145,82.1009,76356.0
2015-10-15 10:10:00,97.48,97.58,97.21,97.38,64050.0,82.1093,82.1936,81.8819,82.0251,64050.0
2015-10-15 10:15:00,97.42,97.5,97.05,97.28,29306.0,82.0588,82.1262,81.7471,81.9409,29306.0
2015-10-15 10:20:00,97.31,97.33,97.03,97.24,19372.0,81.9662,81.983,81.7303,81.9072,19372.0
2015-10-15 10:25:00,97.24,97.24,96.86,96.95,37501.0,81.9072,81.9072,81.5871,81.6629,37501.0
2015-10-15 10:30:00,96.9,96.91,96.31,96.63,25836.0,81.6208,81.6292,81.1238,81.3934,25836.0
2015-10-15 10:35:00,96.58,96.84,96.58,96.83,21430.0,81.3513,81.5703,81.3513,81.5618,21430.0
2015-10-15 10:40:00,96.83,97.33,96.82,97.2,32132.0,81.5618,81.983,81.5534,81.8735,32132.0
2015-10-15 10:45:00,97.28,97.4,96.97,97.2,22097.0,81.9409,82.042,81.6798,81.8735,22097.0
2015-10-15 10:50:00,97.2,97.44,97.19,97.35,18222.0,81.8735,82.0757,81.8651,81.9998,18222.0
2015-10-15 10:55:00,97.42,97.5,97.21,97.21,11941.0,82.0588,82.1262,81.8819,81.8819,11941.0
2015-10-15 11:00:00,97.28,97.28,96.97,97.12,19521.0,81.9409,81.9409,81.6798,81.8061,19521.0
2015-10-15 11:05:00,97.14,97.61,97.11,97.47,26845.0,81.823,82.2188,81.7977,82.1009,26845.0
2015-10-15 11:10:00,97.47,97.51,97.25,97.3,22708.0,82.1009,82.1346,81.9156,81.9577,22708.0
2015-10-15 11:15:00,97.28,97.39,97.2,97.35,24718.0,81.9409,82.0335,81.8735,81.9998,24718.0
2015-10-15 11:20:00,97.38,97.46,97.32,97.42,12794.0,82.0251,82.0925,81.9746,82.0588,12794.0
2015-10-15 11:25:00,97.36,97.54,97.11,97.4,20013.0,82.0083,82.1599,81.7977,82.042,20013.0
2015-10-15 11:30:00,97.4,97.45,97.27,97.39,15135.0,82.042,82.0841,81.9325,82.0335,15135.0
2015-10-15 11:35:00,97.44,97.45,97.24,97.31,9659.0,82.0757,82.0841,81.9072,81.9662,9659.0
2015-10-15 11:40:00,97.3,97.49,97.25,97.34,20334.0,81.9577,82.1178,81.9156,81.9914,20334.0
2015-10-15 11:45:00,97.31,97.33,97.13,97.15,12759.0,81.9662,81.983,81.8145,81.8314,12759.0
2015-10-15 11:50:00,97.08,97.41,96.98,97.32,22250.0,81.7724,82.0504,81.6882,81.9746,22250.0
2015-10-15 11:55:00,97.34,97.34,97.1,97.13,6771.0,81.9914,81.9914,81.7893,81.8145,6771.0
2015-10-15 12:00:00,97.11,97.24,97.04,97.1,12592.0,81.7977,81.9072,81.7387,81.7893,12592.0
2015-10-15 12:05:00,97.1,97.14,96.95,97.14,13652.0,81.7893,81.823,81.6629,81.823,13652.0
2015-10-15 12:10:00,97.11,97.11,96.61,96.63,14741.0,81.7977,81.7977,81.3765,81.3934,14741.0
2015-10-15 12:15:00,96.66,96.74,96.56,96.65,12500.0,81.4186,81.486,81.3344,81.4102,12500.0
2015-10-15 12:20:00,96.68,96.74,96.58,96.69,9754.0,81.4355,81.486,81.3513,81.4439,9754.0
2015-10-15 12:25:00,96.62,96.71,96.5,96.59,19480.0,81.385,81.4608,81.2839,81.3597,19480.0
2015-10-15 12:30:00,96.59,96.9,96.59,96.9,16229.0,81.3597,81.6208,81.3597,81.6208,16229.0
2015-10-15 12:35:00,96.92,97.11,96.86,97.03,21001.0,81.6376,81.7977,81.5871,81.7303,21001.0
2015-10-15 12:40:00,97.1,97.16,96.89,97.16,14664.0,81.7893,81.8398,81.6124,81.8398,14664.0
2015-10-15 12:45:00,97.15,97.17,96.92,96.92,7142.0,81.8314,81.8482,81.6376,81.6376,7142.0
2015-10-15 12:50:00,96.93,96.94,96.69,96.74,15217.0,81.6461,81.6545,81.4439,81.486,15217.0
2015-10-15 12:55:00,96.72,96.75,96.64,96.72,8381.0,81.4692,81.4945,81.4018,81.4692,8381.0
2015-10-15 13:00:00,96.76,96.84,96.74,96.81,13800.0,81.5029,81.5703,81.486,81.545,13800.0
2015-10-15 13:05:00,96.8,97.24,96.8,97.11,26740.0,81.5366,81.9072,81.5366,81.7977,26740.0
2015-10-15 13:10:00,97.17,97.18,97.04,97.04,8900.0,81.8482,81.8567,81.7387,81.7387,8900.0
2015-10-15 13:15:00,97.03,97.05,96.88,96.92,52359.0,81.7303,81.7471,81.604,81.6376,52359.0
2015-10-15 13:20:00,96.92,96.93,96.78,96.82,11082.0,81.6376,81.6461,81.5197,81.5534,11082.0
2015-10-15 13:25:00,96.82,96.92,96.81,96.84,20757.0,81.5534,81.6376,81.545,81.5703,20757.0
2015-10-15 13:30:00,96.83,96.91,96.78,96.88,11500.0,81.5618,81.6292,81.5197,81.604,11500.0
2015-10-15 13:35:00,96.89,97.19,96.87,97.18,17750.0,81.6124,81.8651,81.5955,81.8567,17750.0
2015-10-15 13:40:00,97.19,97.36,97.16,97.32,8761.0,81.8651,82.0083,81.8398,81.9746,8761.0
2015-10-15 13:45:00,97.36,97.78,97.34,97.78,23681.0,82.0083,82.362,81.9914,82.362,23681.0
2015-10-15 13:50:00,97.79,97.83,97.65,97.68,17614.0,82.3705,82.4042,82.2525,82.2778,17614.0
2015-10-15 13:55:00,97.67,97.82,97.62,97.67,38898.0,82.2694,82.3957,82.2273,82.2694,38898.0
2015-10-15 14:00:00,97.71,97.9,97.7,97.9,14638.0,82.3031,82.4631,82.2947,82.4631,14638.0
2015-10-15 14:05:00,97.9,98.04,97.88,98.04,19630.0,82.4631,82.581,82.4463,82.581,19630.0
2015-10-15 14:10:00,98.04,98.13,98.0,98.01,29469.0,82.581,82.6569,82.5474,82.5558,29469.0
2015-10-15 14:15:00,98.01,98.01,97.73,97.73,14025.0,82.5558,82.5558,82.3199,82.3199,14025.0
2015-10-15 14:20:00,97.76,97.79,97.37,97.58,24277.0,82.3452,82.3705,82.0167,82.1936,24277.0
2015-10-15 14:25:00,97.58,97.9,97.58,97.85,26330.0,82.1936,82.4631,82.1936,82.421,26330.0
2015-10-15 14:30:00,97.82,97.95,97.77,97.9,38407.0,82.3957,82.5052,82.3536,82.4631,38407.0
2015-10-15 14:35:00,97.91,98.26,97.89,98.24,31707.0,82.4715,82.7664,82.4547,82.7495,31707.0
2015-10-15 14:40:00,98.29,98.7,98.28,98.64,31612.0,82.7916,83.137,82.7832,83.0864,31612.0
2015-10-15 14:45:00,98.68,99.38,98.64,99.1,72770.0,83.1201,83.7098,83.0864,83.4739,72770.0
2015-10-15 14:50:00,99.07,99.13,98.81,98.89,37003.0,83.4486,83.4992,83.2296,83.297,37003.0
2015-10-15 14:55:00,98.87,99.12,98.25,98.4,85706.0,83.2802,83.4908,82.7579,82.8843,85706.0
2015-10-15 15:00:00,98.4,98.7,98.28,98.62,22947.0,82.8843,83.137,82.7832,83.0696,22947.0
2015-10-15 15:05:00,98.64,98.86,98.6,98.65,34831.0,83.0864,83.2717,83.0527,83.0949,34831.0
2015-10-15 15:10:00,98.65,98.79,98.65,98.74,25681.0,83.0949,83.2128,83.0949,83.1707,25681.0
2015-10-15 15:15:00,98.75,98.88,98.66,98.86,45349.0,83.1791,83.2886,83.1033,83.2717,45349.0
2015-10-15 15:20:00,98.85,99.04,98.85,99.04,52878.0,83.2633,83.4234,83.2633,83.4234,52878.0
2015-10-15 15:25:00,99.01,99.19,98.84,99.19,44666.0,83.3981,83.5497,83.2549,83.5497,44666.0
2015-10-15 15:30:00,99.17,99.18,98.63,98.66,89310.0,83.5329,83.5413,83.078,83.1033,89310.0
2015-10-15 15:35:00,98.67,99.17,98.52,99.14,72411.0,83.1117,83.5329,82.9854,83.5076,72411.0
2015-10-15 15:40:00,99.14,99.14,98.96,99.06,80572.0,83.5076,83.5076,83.356,83.4402,80572.0
2015-10-15 15:45:00,99.06,99.25,99.03,99.23,97802.0,83.4402,83.6003,83.4149,83.5834,97802.0
2015-10-15 15:50:00,99.23,99.36,99.11,99.19,98501.0,83.5834,83.6929,83.4823,83.5497,98501.0
2015-10-15 15:55:00,99.2,99.33,99.09,99.21,166629.0,83.5581,83.6676,83.4655,83.5666,166629.0
2015-10-16 09:30:00,100.2,101.86,100.2,101.55,158066.0,84.4005,85.7987,84.4005,85.5376,158066.0
2015-10-16 09:35:00,101.47,101.58,100.9,100.99,70602.0,85.4702,85.5629,84.9901,85.0659,70602.0
2015-10-16 09:40:00,101.06,101.13,100.79,101.09,54728.0,85.1249,85.1838,84.8974,85.1501,54728.0
2015-10-16 09:45:00,101.12,101.12,100.39,100.39,53650.0,85.1754,85.1754,84.5605,84.5605,53650.0
2015-10-16 09:50:00,100.46,100.51,100.27,100.32,48726.0,84.6195,84.6616,84.4594,84.5015,48726.0
2015-10-16 09:55:00,100.3,100.44,100.01,100.41,34627.0,84.4847,84.6026,84.2404,84.5773,34627.0
2015-10-16 10:00:00,100.43,100.56,100.13,100.5,48185.0,84.5942,84.7037,84.3415,84.6532,48185.0
2015-10-16 10:05:00,100.5,100.61,100.46,100.57,27773.0,84.6532,84.7458,84.6195,84.7121,27773.0
2015-10-16 10:10:00,100.56,100.72,100.53,100.67,29867.0,84.7037,84.8385,84.6784,84.7963,29867.0
2015-10-16 10:15:00,100.65,100.81,100.52,100.57,57520.0,84.7795,84.9143,84.67,84.7121,57520.0
2015-10-16 10:20:00,100.52,100.55,100.24,100.27,39495.0,84.67,84.6953,84.4341,84.4594,39495.0
2015-10-16 10:25:00,100.26,100.33,100.17,100.26,47294.0,84.451,84.51,84.3752,84.451,47294.0
2015-10-16 10:30:00,100.28,100.34,100.15,100.33,41539.0,84.4678,84.5184,84.3583,84.51,41539.0
2015-10-16 10:35:00,100.29,100.61,100.29,100.55,22348.0,84.4763,84.7458,84.4763,84.6953,22348.0
2015-10-16 10:40:00,100.53,100.57,100.24,100.36,18613.0,84.6784,84.7121,84.4341,84.5352,18613.0
2015-10-16 10:45:00,100.35,100.35,100.19,100.2,20546.0,84.5268,84.5268,84.392,84.4005,20546.0
2015-10-16 10:50:00,100.19,100.46,100.16,100.45,27881.0,84.392,84.6195,84.3668,84.611,27881.0
2015-10-16 10:55:00,100.45,100.57,100.43,100.57,25025.0,84.611,84.7121,84.5942,84.7121,25025.0
2015-10-16 11:00:00,100.56,100.87,100.51,100.87,24217.0,84.7037,84.9648,84.6616,84.9648,24217.0
2015-10-16 11:05:00,100.85,101.06,100.8,101.06,29497.0,84.948,85.1249,84.9058,85.1249,29497.0
2015-10-16 11:10:00,101.07,101.18,100.97,101.1,29313.0,85.1333,85.2259,85.049,85.1585,29313.0
2015-10-16 11:15:00,101.11,101.4,101.09,101.35,27210.0,85.167,85.4112,85.1501,85.3691,27210.0
2015-10-16 11:20:00,101.28,101.32,101.12,101.19,26597.0,85.3102,85.3439,85.1754,85.2344,26597.0
2015-10-16 11:25:00,101.22,101.43,101.19,101.43,32980.0,85.2596,85.4365,85.2344,85.4365,32980.0
2015-10-16 11:30:00,101.43,101.45,101.24,101.34,22825.0,85.4365,85.4534,85.2765,85.3607,22825.0
2015-10-16 11:35:00,101.34,101.34,101.05,101.07,20443.0,85.3607,85.3607,85.1164,85.1333,20443.0
2015-10-16 11:40:00,101.06,101.2,101.06,101.16,16407.0,85.1249,85.2428,85.1249,85.2091,16407.0
2015-10-16 11:45:00,101.16,101.22,101.03,101.03,19476.0,85.2091,85.2596,85.0996,85.0996,19476.0
2015-10-16 11:50:00,101.01,101.02,100.87,100.9,18674.0,85.0827,85.0912,84.9648,84.9901,18674.0
2015-10-16 11:55:00,100.91,101.07,100.89,101.07,15608.0,84.9985,85.1333,84.9817,85.1333,15608.0
2015-10-16 12:00:00,101.07,101.21,101.03,101.18,23415.0,85.1333,85.2512,85.0996,85.2259,23415.0
2015-10-16 12:05:00,101.2,101.28,101.11,101.11,18990.0,85.2428,85.3102,85.167,85.167,18990.0
2015-10-16 12:10:00,101.1,101.31,101.03,101.24,27522.0,85.1585,85.3354,85.0996,85.2765,27522.0
2015-10-16 12:15:00,101.23,101.46,101.2,101.43,14930.0,85.268,85.4618,85.2428,85.4365,14930.0
2015-10-16 12:20:00,101.42,101.56,101.39,101.46,29543.0,85.4281,85.546,85.4028,85.4618,29543.0
2015-10-16 12:25:00,101.5,101.69,101.5,101.69,19339.0,85.4955,85.6555,85.4955,85.6555,19339.0
2015-10-16 12:30:00,101.67,102.19,101.64,102.19,121576.0,85.6387,86.0767,85.6134,86.0767,121576.0
2015-10-16 12:35:00,102.19,102.44,101.94,102.36,107707.0,86.0767,86.2873,85.8661,86.2199,107707.0
2015-10-16 12:40:00,102.4,102.95,102.16,102.95,107031.0,86.2536,86.7168,86.0514,86.7168,107031.0
2015-10-16 12:45:00,102.95,103.26,101.99,101.99,67260.0,86.7168,86.978,85.9082,85.9082,67260.0
2015-10-16 12:50:00,102.02,102.03,101.47,101.66,29854.0,85.9335,85.9419,85.4702,85.6302,29854.0
2015-10-16 12:55:00,101.65,102.14,101.64,102.02,15107.0,85.6218,86.0346,85.6134,85.9335,15107.0
2015-10-16 13:00:00,102.02,102.22,101.92,102.11,24146.0,85.9335,86.1019,85.8492,86.0093,24146.0
2015-10-16 13:05:00,102.11,102.11,101.57,101.65,30393.0,86.0093,86.0093,85.5544,85.6218,30393.0
2015-10-16 13:10:00,101.61,101.71,101.53,101.64,23468.0,85.5881,85.6724,85.5207,85.6134,23468.0
2015-10-16 13:15:00,101.67,101.81,101.65,101.81,15268.0,85.6387,85.7566,85.6218,85.7566,15268.0
2015-10-16 13:20:00,101.81,101.91,101.75,101.87,20551.0,85.7566,85.8408,85.7061,85.8071,20551.0
2015-10-16 13:25:00,101.9,102.19,101.77,101.89,41489.0,85.8324,86.0767,85.7229,85.824,41489.0
2015-10-16 13:30:00,101.88,101.9,101.32,101.32,39627.0,85.8156,85.8324,85.3439,85.3439,39627.0
2015-10-16 13:35:00,101.31,101.36,101.18,101.21,31977.0,85.3354,85.3775,85.2259,85.2512,31977.0
2015-10-16 13:40:00,101.18,101.22,101.01,101.05,37342.0,85.2259,85.2596,85.0827,85.1164,37342.0
2015-10-16 13:45:00,101.02,101.08,100.89,100.9,22129.0,85.0912,85.1417,84.9817,84.9901,22129.0
2015-10-16 13:50:00,100.89,100.89,100.47,100.47,30275.0,84.9817,84.9817,84.6279,84.6279,30275.0
2015-10-16 13:55:00,100.48,100.56,100.23,100.25,26755.0,84.6363,84.7037,84.4257,84.4426,26755.0
2015-10-16 14:00:00,100.29,100.43,100.22,100.3,28265.0,84.4763,84.5942,84.4173,84.4847,28265.0
2015-10-16 14:05:00,100.29,100.56,100.25,100.54,21099.0,84.4763,84.7037,84.4426,84.6868,21099.0
2015-10-16 14:10:00,100.53,100.55,100.37,100.37,19232.0,84.6784,84.6953,84.5437,84.5437,19232.0
2015-10-16 14:15:00,100.37,100.5,100.37,100.47,20626.0,84.5437,84.6532,84.5437,84.6279,20626.0
2015-10-16 14:20:00,100.45,100.47,100.34,100.46,35186.0,84.611,84.6279,84.5184,84.6195,35186.0
2015-10-16 14:25:00,100.45,100.5,100.39,100.45,25144.0,84.611,84.6532,84.5605,84.611,25144.0
2015-10-16 14:30:00,100.45,100.5,100.43,100.47,24021.0,84.611,84.6532,84.5942,84.6279,24021.0
2015-10-16 14:35:00,100.5,100.5,100.43,100.47,29792.0,84.6532,84.6532,84.5942,84.6279,29792.0
2015-10-16 14:40:00,100.49,101.01,100.46,101.0,45789.0,84.6447,85.0827,84.6195,85.0743,45789.0
2015-10-16 14:45:00,101.0,101.02,100.32,100.32,68739.0,85.0743,85.0912,84.5015,84.5015,68739.0
2015-10-16 14:50:00,100.33,100.88,100.33,100.69,45244.0,84.51,84.9732,84.51,84.8132,45244.0
2015-10-16 14:55:00,100.69,100.83,100.64,100.78,27139.0,84.8132,84.9311,84.7711,84.889,27139.0
2015-10-16 15:00:00,100.78,100.79,100.55,100.58,32159.0,84.889,84.8974,84.6953,84.7205,32159.0
2015-10-16 15:05:00,100.57,100.58,100.17,100.2,65912.0,84.7121,84.7205,84.3752,84.4005,65912.0
2015-10-16 15:10:00,100.2,100.21,100.0,100.18,46737.0,84.4005,84.4089,84.232,84.3836,46737.0
2015-10-16 15:15:00,100.17,100.19,100.0,100.11,37725.0,84.3752,84.392,84.232,84.3246,37725.0
2015-10-16 15:20:00,100.12,100.14,99.99,100.04,39466.0,84.3331,84.3499,84.2236,84.2657,39466.0
2015-10-16 15:25:00,100.07,100.36,100.07,100.36,34782.0,84.291,84.5352,84.291,84.5352,34782.0
2015-10-16 15:30:00,100.37,100.83,100.37,100.53,81358.0,84.5437,84.9311,84.5437,84.6784,81358.0
2015-10-16 15:35:00,100.55,100.56,100.3,100.31,42259.0,84.6953,84.7037,84.4847,84.4931,42259.0
2015-10-16 15:40:00,100.31,100.43,100.14,100.43,46456.0,84.4931,84.5942,84.3499,84.5942,46456.0
2015-10-16 15:45:00,100.45,100.49,100.35,100.38,78704.0,84.611,84.6447,84.5268,84.5521,78704.0
2015-10-16 15:50:00,100.4,100.73,100.39,100.73,105978.0,84.5689,84.8469,84.5605,84.8469,105978.0
2015-10-16 15:55:00,100.74,100.8,100.68,100.74,147730.0,84.8553,84.9058,84.8048,84.8553,147730.0
2015-10-19 09:30:00,100.03,100.38,99.86,99.9,18001.0,84.2573,84.5521,84.1141,84.1478,18001.0
2015-10-19 09:35:00,99.94,100.11,99.91,99.93,21166.0,84.1815,84.3246,84.1562,84.173,21166.0
2015-10-19 09:40:00,99.96,99.96,99.71,99.77,14991.0,84.1983,84.1983,83.9877,84.0383,14991.0
2015-10-19 09:45:00,99.74,99.78,99.57,99.57,14797.0,84.013,84.0467,83.8698,83.8698,14797.0
2015-10-19 09:50:00,99.63,99.7,99.59,99.6,17273.0,83.9203,83.9793,83.8866,83.8951,17273.0
2015-10-19 09:55:00,99.6,99.64,99.51,99.62,21345.0,83.8951,83.9288,83.8193,83.9119,21345.0
2015-10-19 10:00:00,99.62,99.7,99.43,99.55,26074.0,83.9119,83.9793,83.7519,83.8529,26074.0
2015-10-19 10:05:00,99.6,99.61,99.48,99.51,6680.0,83.8951,83.9035,83.794,83.8193,6680.0
2015-10-19 10:10:00,99.52,99.93,99.4,99.88,14847.0,83.8277,84.173,83.7266,84.1309,14847.0
2015-10-19 10:15:00,99.88,100.26,99.78,100.26,12201.0,84.1309,84.451,84.0467,84.451,12201.0
2015-10-19 10:20:00,100.26,100.3,100.13,100.2,8850.0,84.451,84.4847,84.3415,84.4005,8850.0
2015-10-19 10:25:00,100.13,100.19,100.01,100.12,18788.0,84.3415,84.392,84.2404,84.3331,18788.0
2015-10-19 10:30:00,100.11,100.23,99.98,100.19,7884.0,84.3246,84.4257,84.2151,84.392,7884.0
2015-10-19 10:35:00,100.21,100.52,100.05,100.41,11006.0,84.4089,84.67,84.2741,84.5773,11006.0
2015-10-19 10:40:00,100.47,100.6,100.47,100.48,9511.0,84.6279,84.7374,84.6279,84.6363,9511.0
2015-10-19 10:45:00,100.51,100.51,100.33,100.47,9958.0,84.6616,84.6616,84.51,84.6279,9958.0
2015-10-19 10:50:00,100.48,100.51,100.36,100.49,8048.0,84.6363,84.6616,84.5352,84.6447,8048.0
2015-10-19 10:55:00,100.49,100.55,100.27,100.38,36573.0,84.6447,84.6953,84.4594,84.5521,36573.0
2015-10-19 11:00:00,100.38,100.38,100.2,100.32,5480.0,84.5521,84.5521,84.4005,84.5015,5480.0
2015-10-19 11:05:00,100.34,100.49,100.31,100.47,8271.0,84.5184,84.6447,84.4931,84.6279,8271.0
2015-10-19 11:10:00,100.5,100.65,100.44,100.64,4174.0,84.6532,84.7795,84.6026,84.7711,4174.0
2015-10-19 11:15:00,100.61,100.86,100.61,100.83,20003.0,84.7458,84.9564,84.7458,84.9311,20003.0
2015-10-19 11:20:00,100.78,100.97,100.72,100.97,25984.0,84.889,85.049,84.8385,85.049,25984.0
2015-10-19 11:25:00,100.93,100.98,100.72,100.72,6933.0,85.0153,85.0575,84.8385,84.8385,6933.0
2015-10-19 11:30:00,100.72,100.76,100.53,100.66,20784.0,84.8385,84.8722,84.6784,84.7879,20784.0
2015-10-19 11:35:00,100.65,100.8,100.65,100.76,6544.0,84.7795,84.9058,84.7795,84.8722,6544.0
2015-10-19 11:40:00,100.76,100.87,100.75,100.87,6200.0,84.8722,84.9648,84.8637,84.9648,6200.0
2015-10-19 11:45:00,100.87,100.87,100.78,100.86,7339.0,84.9648,84.9648,84.889,84.9564,7339.0
2015-10-19 11:50:00,100.86,100.96,100.86,100.9,6348.0,84.9564,85.0406,84.9564,84.9901,6348.0
2015-10-19 11:55:00,100.9,100.98,100.81,100.87,8585.0,84.9901,85.0575,84.9143,84.9648,8585.0
2015-10-19 12:00:00,100.89,100.92,100.79,100.8,8465.0,84.9817,85.0069,84.8974,84.9058,8465.0
2015-10-19 12:05:00,100.81,100.85,100.78,100.78,3014.0,84.9143,84.948,84.889,84.889,3014.0
2015-10-19 12:10:00,100.79,100.86,100.76,100.76,7282.0,84.8974,84.9564,84.8722,84.8722,7282.0
2015-10-19 12:15:00,100.79,100.88,100.79,100.82,7689.0,84.8974,84.9732,84.8974,84.9227,7689.0
2015-10-19 12:20:00,100.79,100.87,100.73,100.79,4870.0,84.8974,84.9648,84.8469,84.8974,4870.0
2015-10-19 12:25:00,100.76,100.8,100.69,100.8,6126.0,84.8722,84.9058,84.8132,84.9058,6126.0
2015-10-19 12:30:00,100.82,100.9,100.75,100.87,6490.0,84.9227,84.9901,84.8637,84.9648,6490.0
2015-10-19 12:35:00,100.87,100.89,100.79,100.82,4880.0,84.9648,84.9817,84.8974,84.9227,4880.0
2015-10-19 12:40:00,100.82,100.88,100.79,100.79,9352.0,84.9227,84.9732,84.8974,84.8974,9352.0
2015-10-19 12:45:00,100.81,100.89,100.81,100.89,7532.0,84.9143,84.9817,84.9143,84.9817,7532.0
2015-10-19 12:50:00,100.87,100.91,100.82,100.85,5435.0,84.9648,84.9985,84.9227,84.948,5435.0
2015-10-19 12:55:00,100.87,100.99,100.85,100.94,5479.0,84.9648,85.0659,84.948,85.0238,5479.0
2015-10-19 13:00:00,100.95,101.05,100.95,101.01,13023.0,85.0322,85.1164,85.0322,85.0827,13023.0
2015-10-19 13:05:00,101.0,101.01,100.95,100.96,8569.0,85.0743,85.0827,85.0322,85.0406,8569.0
2015-10-19 13:10:00,100.96,101.03,100.95,100.96,6148.0,85.0406,85.0996,85.0322,85.0406,6148.0
2015-10-19 13:15:00,101.0,101.02,100.94,100.94,15296.0,85.0743,85.0912,85.0238,85.0238,15296.0
2015-10-19 13:20:00,100.94,101.05,100.9,101.0,5200.0,85.0238,85.1164,84.9901,85.0743,5200.0
2015-10-19 13:25:00,101.03,101.03,100.9,100.97,4098.0,85.0996,85.0996,84.9901,85.049,4098.0
2015-10-19 13:30:00,100.95,100.95,100.79,100.83,5100.0,85.0322,85.0322,84.8974,84.9311,5100.0
2015-10-19 13:35:00,100.8,100.87,100.74,100.87,3625.0,84.9058,84.9648,84.8553,84.9648,3625.0
2015-10-19 13:40:00,100.86,100.94,100.86,100.91,8294.0,84.9564,85.0238,84.9564,84.9985,8294.0
2015-10-19 13:45:00,100.88,101.05,100.87,100.99,8207.0,84.9732,85.1164,84.9648,85.0659,8207.0
2015-10-19 13:50:00,100.98,101.06,100.96,101.04,6838.0,85.0575,85.1249,85.0406,85.108,6838.0
2015-10-19 13:55:00,101.04,101.04,100.96,100.99,8775.0,85.108,85.108,85.0406,85.0659,8775.0
2015-10-19 14:00:00,101.0,101.02,100.81,100.9,7810.0,85.0743,85.0912,84.9143,84.9901,7810.0
2015-10-19 14:05:00,100.88,100.91,100.8,100.84,6670.0,84.9732,84.9985,84.9058,84.9395,6670.0
2015-10-19 14:10:00,100.89,100.93,100.76,100.93,7881.0,84.9817,85.0153,84.8722,85.0153,7881.0
2015-10-19 14:15:00,100.96,100.97,100.82,100.9,6394.0,85.0406,85.049,84.9227,84.9901,6394.0
2015-10-19 14:20:00,100.87,100.92,100.79,100.84,6564.0,84.9648,85.0069,84.8974,84.9395,6564.0
2015-10-19 14:25:00,100.83,100.9,100.83,100.9,5699.0,84.9311,84.9901,84.9311,84.9901,5699.0
2015-10-19 14:30:00,100.89,100.94,100.87,100.94,7858.0,84.9817,85.0238,84.9648,85.0238,7858.0
2015-10-19 14:35:00,100.95,101.04,100.91,100.93,10735.0,85.0322,85.108,84.9985,85.0153,10735.0
2015-10-19 14:40:00,100.9,100.99,100.9,100.97,8505.0,84.9901,85.0659,84.9901,85.049,8505.0
2015-10-19 14:45:00,100.98,100.99,100.85,100.85,6751.0,85.0575,85.0659,84.948,84.948,6751.0
2015-10-19 14:50:00,100.82,100.98,100.81,100.96,9387.0,84.9227,85.0575,84.9143,85.0406,9387.0
2015-10-19 14:55:00,100.95,100.97,100.87,100.95,9571.0,85.0322,85.049,84.9648,85.0322,9571.0
2015-10-19 15:00:00,100.95,101.0,100.9,100.98,9602.0,85.0322,85.0743,84.9901,85.0575,9602.0
2015-10-19 15:05:00,100.95,100.96,100.87,100.91,12517.0,85.0322,85.0406,84.9648,84.9985,12517.0
2015-10-19 15:10:00,100.91,101.03,100.91,101.0,12436.0,84.9985,85.0996,84.9985,85.0743,12436.0
2015-10-19 15:15:00,100.99,101.07,100.93,101.01,12755.0,85.0659,85.1333,85.0153,85.0827,12755.0
2015-10-19 15:20:00,101.03,101.1,101.01,101.02,20869.0,85.0996,85.1585,85.0827,85.0912,20869.0
2015-10-19 15:25:00,101.01,101.11,100.96,100.97,31828.0,85.0827,85.167,85.0406,85.049,31828.0
2015-10-19 15:30:00,100.99,101.05,100.91,100.91,28437.0,85.0659,85.1164,84.9985,84.9985,28437.0
2015-10-19 15:35:00,100.92,100.95,100.84,100.88,29211.0,85.0069,85.0322,84.9395,84.9732,29211.0
2015-10-19 15:40:00,100.89,100.99,100.86,100.94,26781.0,84.9817,85.0659,84.9564,85.0238,26781.0
2015-10-19 15:45:00,100.94,101.11,100.93,101.01,31370.0,85.0238,85.167,85.0153,85.0827,31370.0
2015-10-19 15:50:00,101.0,101.17,100.97,101.14,42885.0,85.0743,85.2175,85.049,85.1922,42885.0
2015-10-19 15:55:00,101.14,101.28,101.05,101.27,76246.0,85.1922,85.3102,85.1164,85.3017,76246.0
2015-10-20 09:30:00,101.17,101.47,100.76,101.47,14010.0,85.2175,85.4702,84.8722,85.4702,14010.0
2015-10-20 09:35:00,101.25,101.35,100.76,100.87,6374.0,85.2849,85.3691,84.8722,84.9648,6374.0
2015-10-20 09:40:00,100.97,101.32,100.95,101.32,3358.0,85.049,85.3439,85.0322,85.3439,3358.0
2015-10-20 09:45:00,101.43,101.85,101.43,101.85,10590.0,85.4365,85.7903,85.4365,85.7903,10590.0
2015-10-20 09:50:00,101.84,102.22,101.73,102.0,18776.0,85.7819,86.1019,85.6892,85.9166,18776.0
2015-10-20 09:55:00,102.09,102.11,101.71,102.1,20276.0,85.9924,86.0093,85.6724,86.0009,20276.0
2015-10-20 10:00:00,102.13,102.26,101.99,102.21,18030.0,86.0261,86.1356,85.9082,86.0935,18030.0
2015-10-20 10:05:00,102.23,102.4,102.18,102.35,13346.0,86.1104,86.2536,86.0682,86.2114,13346.0
2015-10-20 10:10:00,102.36,102.39,102.14,102.14,5261.0,86.2199,86.2451,86.0346,86.0346,5261.0
2015-10-20 10:15:00,102.14,102.21,101.93,102.02,10607.0,86.0346,86.0935,85.8577,85.9335,10607.0
2015-10-20 10:20:00,102.04,102.05,101.71,101.8,24729.0,85.9503,85.9587,85.6724,85.7482,24729.0
2015-10-20 10:25:00,101.8,101.87,101.7,101.83,31350.0,85.7482,85.8071,85.6639,85.7734,31350.0
2015-10-20 10:30:00,101.8,101.89,101.76,101.86,7442.0,85.7482,85.824,85.7145,85.7987,7442.0
2015-10-20 10:35:00,101.83,101.9,101.77,101.9,8320.0,85.7734,85.8324,85.7229,85.8324,8320.0
2015-10-20 10:40:00,101.9,102.15,101.87,102.14,13653.0,85.8324,86.043,85.8071,86.0346,13653.0
2015-10-20 10:45:00,102.13,102.15,102.01,102.08,7826.0,86.0261,86.043,85.9251,85.984,7826.0
2015-10-20 10:50:00,102.08,102.13,101.91,101.94,10599.0,85.984,86.0261,85.8408,85.8661,10599.0
2015-10-20 10:55:00,101.89,101.94,101.79,101.79,5940.0,85.824,85.8661,85.7397,85.7397,5940.0
2015-10-20 11:00:00,101.81,101.83,101.7,101.73,8654.0,85.7566,85.7734,85.6639,85.6892,8654.0
2015-10-20 11:05:00,101.74,101.78,101.69,101.71,7478.0,85.6976,85.7313,85.6555,85.6724,7478.0
2015-10-20 11:10:00,101.7,101.84,101.55,101.79,17609.0,85.6639,85.7819,85.5376,85.7397,17609.0
2015-10-20 11:15:00,101.72,101.85,101.69,101.77,10606.0,85.6808,85.7903,85.6555,85.7229,10606.0
2015-10-20 11:20:00,101.75,101.9,101.7,101.85,18471.0,85.7061,85.8324,85.6639,85.7903,18471.0
2015-10-20 11:25:00,101.87,101.95,101.79,101.88,13698.0,85.8071,85.8745,85.7397,85.8156,13698.0
2015-10-20 11:30:00,101.9,101.9,101.55,101.63,23638.0,85.8324,85.8324,85.5376,85.605,23638.0
2015-10-20 11:35:00,101.65,101.85,101.6,101.81,17326.0,85.6218,85.7903,85.5797,85.7566,17326.0
2015-10-20 11:40:00,101.82,101.87,101.76,101.86,6167.0,85.765,85.8071,85.7145,85.7987,6167.0
2015-10-20 11:45:00,101.84,101.9,101.74,101.75,5143.0,85.7819,85.8324,85.6976,85.7061,5143.0
2015-10-20 11:50:00,101.73,101.84,101.66,101.69,8439.0,85.6892,85.7819,85.6302,85.6555,8439.0
2015-10-20 11:55:00,101.66,101.68,101.47,101.58,14394.0,85.6302,85.6471,85.4702,85.5629,14394.0
2015-10-20 12:00:00,101.54,101.65,101.42,101.49,8418.0,85.5292,85.6218,85.4281,85.487,8418.0
2015-10-20 12:05:00,101.49,101.7,101.49,101.7,5100.0,85.487,85.6639,85.487,85.6639,5100.0
2015-10-20 12:10:00,101.76,101.76,101.51,101.56,29506.0,85.7145,85.7145,85.5039,85.546,29506.0
2015-10-20 12:15:00,101.61,101.62,101.46,101.49,8100.0,85.5881,85.5966,85.4618,85.487,8100.0
2015-10-20 12:20:00,101.46,101.53,101.37,101.42,16152.0,85.4618,85.5207,85.386,85.4281,16152.0
2015-10-20 12:25:00,101.42,101.52,101.36,101.5,4697.0,85.4281,85.5123,85.3775,85.4955,4697.0
2015-10-20 12:30:00,101.52,101.54,101.31,101.31,3035.0,85.5123,85.5292,85.3354,85.3354,3035.0
2015-10-20 12:35:00,101.31,101.33,101.07,101.11,9759.0,85.3354,85.3523,85.1333,85.167,9759.0
2015-10-20 12:40:00,101.12,101.22,101.02,101.19,4424.0,85.1754,85.2596,85.0912,85.2344,4424.0
2015-10-20 12:45:00,101.16,101.19,101.05,101.06,5573.0,85.2091,85.2344,85.1164,85.1249,5573.0
2015-10-20 12:50:00,101.06,101.11,101.01,101.05,8857.0,85.1249,85.167,85.0827,85.1164,8857.0
2015-10-20 12:55:00,101.08,101.32,101.08,101.29,6254.0,85.1417,85.3439,85.1417,85.3186,6254.0
2015-10-20 13:00:00,101.31,101.32,101.2,101.2,1851.0,85.3354,85.3439,85.2428,85.2428,1851.0
2015-10-20 13:05:00,101.22,101.26,101.15,101.15,6301.0,85.2596,85.2933,85.2007,85.2007,6301.0
2015-10-20 13:10:00,101.13,101.25,101.13,101.21,5150.0,85.1838,85.2849,85.1838,85.2512,5150.0
2015-10-20 13:15:00,101.23,101.31,101.17,101.17,5331.0,85.268,85.3354,85.2175,85.2175,5331.0
2015-10-20 13:20:00,101.18,101.22,101.13,101.13,4454.0,85.2259,85.2596,85.1838,85.1838,4454.0
2015-10-20 13:25:00,101.11,101.13,100.95,101.03,13787.0,85.167,85.1838,85.0322,85.0996,13787.0
2015-10-20 13:30:00,101.01,101.01,100.88,100.96,3827.0,85.0827,85.0827,84.9732,85.0406,3827.0
2015-10-20 13:35:00,100.96,100.97,100.76,100.8,23300.0,85.0406,85.049,84.8722,84.9058,23300.0
2015-10-20 13:40:00,100.82,100.85,100.75,100.85,14074.0,84.9227,84.948,84.8637,84.948,14074.0
2015-10-20 13:45:00,100.86,100.95,100.78,100.95,10606.0,84.9564,85.0322,84.889,85.0322,10606.0
2015-10-20 13:50:00,100.95,101.11,100.93,101.08,13016.0,85.0322,85.167,85.0153,85.1417,13016.0
2015-10-20 13:55:00,101.08,101.16,101.07,101.14,9544.0,85.1417,85.2091,85.1333,85.1922,9544.0
2015-10-20 14:00:00,101.13,101.2,101.08,101.18,6450.0,85.1838,85.2428,85.1417,85.2259,6450.0
2015-10-20 14:05:00,101.16,101.16,101.0,101.0,7354.0,85.2091,85.2091,85.0743,85.0743,7354.0
2015-10-20 14:10:00,101.0,101.12,101.0,101.11,4623.0,85.0743,85.1754,85.0743,85.167,4623.0
2015-10-20 14:15:00,101.12,101.16,101.1,101.16,5957.0,85.1754,85.2091,85.1585,85.2091,5957.0
2015-10-20 14:20:00,101.16,101.2,101.07,101.19,5150.0,85.2091,85.2428,85.1333,85.2344,5150.0
2015-10-20 14:25:00,101.22,101.28,101.17,101.28,5702.0,85.2596,85.3102,85.2175,85.3102,5702.0
2015-10-20 14:30:00,101.29,101.33,101.2,101.33,8142.0,85.3186,85.3523,85.2428,85.3523,8142.0
2015-10-20 14:35:00,101.33,101.35,101.31,101.34,5200.0,85.3523,85.3691,85.3354,85.3607,5200.0
2015-10-20 14:40:00,101.36,101.44,101.31,101.39,9932.0,85.3775,85.4449,85.3354,85.4028,9932.0
2015-10-20 14:45:00,101.39,101.5,101.35,101.41,12074.0,85.4028,85.4955,85.3691,85.4197,12074.0
2015-10-20 14:50:00,101.41,101.53,101.41,101.5,12896.0,85.4197,85.5207,85.4197,85.4955,12896.0
2015-10-20 14:55:00,101.53,101.64,101.52,101.59,15183.0,85.5207,85.6134,85.5123,85.5713,15183.0
2015-10-20 15:00:00,101.61,101.66,101.53,101.54,16804.0,85.5881,85.6302,85.5207,85.5292,16804.0
2015-10-20 15:05:00,101.52,101.54,101.48,101.5,13300.0,85.5123,85.5292,85.4786,85.4955,13300.0
2015-10-20 15:10:00,101.49,101.56,101.47,101.47,18323.0,85.487,85.546,85.4702,85.4702,18323.0
2015-10-20 15:15:00,101.47,101.48,101.28,101.31,22452.0,85.4702,85.4786,85.3102,85.3354,22452.0
2015-10-20 15:20:00,101.32,101.37,101.31,101.36,23854.0,85.3439,85.386,85.3354,85.3775,23854.0
2015-10-20 15:25:00,101.37,101.47,101.35,101.44,18013.0,85.386,85.4702,85.3691,85.4449,18013.0
2015-10-20 15:30:00,101.44,101.46,101.37,101.42,20553.0,85.4449,85.4618,85.386,85.4281,20553.0
2015-10-20 15:35:00,101.41,101.56,101.4,101.55,24371.0,85.4197,85.546,85.4112,85.5376,24371.0
2015-10-20 15:40:00,101.54,101.64,101.43,101.58,29442.0,85.5292,85.6134,85.4365,85.5629,29442.0
2015-10-20 15:45:00,101.57,101.58,101.45,101.53,38243.0,85.5544,85.5629,85.4534,85.5207,38243.0
2015-10-20 15:50:00,101.51,101.54,101.4,101.5,40769.0,85.5039,85.5292,85.4112,85.4955,40769.0
2015-10-20 15:55:00,101.5,101.52,101.31,101.38,81754.0,85.4955,85.5123,85.3354,85.3944,81754.0
2015-10-21 09:30:00,101.72,101.85,101.24,101.4,22546.0,85.6808,85.7903,85.2765,85.4112,22546.0
2015-10-21 09:35:00,101.45,101.48,101.27,101.38,6685.0,85.4534,85.4786,85.3017,85.3944,6685.0
2015-10-21 09:40:00,101.28,101.35,101.16,101.35,8404.0,85.3102,85.3691,85.2091,85.3691,8404.0
2015-10-21 09:45:00,101.25,101.38,101.2,101.27,4700.0,85.2849,85.3944,85.2428,85.3017,4700.0
2015-10-21 09:50:00,101.26,101.26,101.07,101.15,34702.0,85.2933,85.2933,85.1333,85.2007,34702.0
2015-10-21 09:55:00,101.19,101.21,100.96,101.01,8560.0,85.2344,85.2512,85.0406,85.0827,8560.0
2015-10-21 10:00:00,100.98,101.04,100.83,101.01,14924.0,85.0575,85.108,84.9311,85.0827,14924.0
2015-10-21 10:05:00,101.05,101.05,100.89,100.94,25572.0,85.1164,85.1164,84.9817,85.0238,25572.0
2015-10-21 10:10:00,100.93,100.93,100.72,100.73,12926.0,85.0153,85.0153,84.8385,84.8469,12926.0
2015-10-21 10:15:00,100.7,100.7,100.37,100.42,18078.0,84.8216,84.8216,84.5437,84.5858,18078.0
2015-10-21 10:20:00,100.39,100.41,100.29,100.32,11900.0,84.5605,84.5773,84.4763,84.5015,11900.0
2015-10-21 10:25:00,100.31,100.36,100.24,100.32,18124.0,84.4931,84.5352,84.4341,84.5015,18124.0
2015-10-21 10:30:00,100.28,100.4,100.18,100.29,5336.0,84.4678,84.5689,84.3836,84.4763,5336.0
2015-10-21 10:35:00,100.22,100.44,100.21,100.34,5307.0,84.4173,84.6026,84.4089,84.5184,5307.0
2015-10-21 10:40:00,100.34,100.57,100.31,100.57,5144.0,84.5184,84.7121,84.4931,84.7121,5144.0
2015-10-21 10:45:00,100.59,100.6,100.46,100.46,5133.0,84.729,84.7374,84.6195,84.6195,5133.0
2015-10-21 10:50:00,100.45,100.59,100.45,100.55,5553.0,84.611,84.729,84.611,84.6953,5553.0
2015-10-21 10:55:00,100.53,100.89,100.52,100.89,7052.0,84.6784,84.9817,84.67,84.9817,7052.0
2015-10-21 11:00:00,100.91,100.93,100.76,100.82,4204.0,84.9985,85.0153,84.8722,84.9227,4204.0
2015-10-21 11:05:00,100.78,100.81,100.62,100.69,4587.0,84.889,84.9143,84.7542,84.8132,4587.0
2015-10-21 11:10:00,100.66,100.72,100.62,100.68,9413.0,84.7879,84.8385,84.7542,84.8048,9413.0
2015-10-21 11:15:00,100.73,100.8,100.54,100.58,36000.0,84.8469,84.9058,84.6868,84.7205,36000.0
2015-10-21 11:20:00,100.59,100.77,100.51,100.74,9081.0,84.729,84.8806,84.6616,84.8553,9081.0
2015-10-21 11:25:00,100.77,100.82,100.61,100.64,7100.0,84.8806,84.9227,84.7458,84.7711,7100.0
2015-10-21 11:30:00,100.65,100.98,100.57,100.97,14656.0,84.7795,85.0575,84.7121,85.049,14656.0
2015-10-21 11:35:00,100.98,101.04,100.9,100.94,11400.0,85.0575,85.108,84.9901,85.0238,11400.0
2015-10-21 11:40:00,100.96,101.07,100.91,100.97,14887.0,85.0406,85.1333,84.9985,85.049,14887.0
2015-10-21 11:45:00,100.97,101.05,100.9,100.96,3950.0,85.049,85.1164,84.9901,85.0406,3950.0
2015-10-21 11:50:00,100.94,101.03,100.88,100.88,3526.0,85.0238,85.0996,84.9732,84.9732,3526.0
2015-10-21 11:55:00,100.85,100.93,100.75,100.79,8365.0,84.948,85.0153,84.8637,84.8974,8365.0
2015-10-21 12:00:00,100.75,100.85,100.68,100.68,25734.0,84.8637,84.948,84.8048,84.8048,25734.0
2015-10-21 12:05:00,100.67,100.84,100.66,100.79,13119.0,84.7963,84.9395,84.7879,84.8974,13119.0
2015-10-21 12:10:00,100.82,100.82,100.71,100.8,17671.0,84.9227,84.9227,84.83,84.9058,17671.0
2015-10-21 12:15:00,100.78,100.79,100.65,100.69,5170.0,84.889,84.8974,84.7795,84.8132,5170.0
2015-10-21 12:20:00,100.7,100.8,100.65,100.76,4900.0,84.8216,84.9058,84.7795,84.8722,4900.0
2015-10-21 12:25:00,100.77,100.83,100.73,100.8,14187.0,84.8806,84.9311,84.8469,84.9058,14187.0
2015-10-21 12:30:00,100.8,100.84,100.79,100.84,10742.0,84.9058,84.9395,84.8974,84.9395,10742.0
2015-10-21 12:35:00,100.86,100.89,100.83,100.88,3600.0,84.9564,84.9817,84.9311,84.9732,3600.0
2015-10-21 12:40:00,100.88,100.89,100.78,100.85,3807.0,84.9732,84.9817,84.889,84.948,3807.0
2015-10-21 12:45:00,100.85,100.96,100.84,100.94,3000.0,84.948,85.0406,84.9395,85.0238,3000.0
2015-10-21 12:50:00,100.91,100.92,100.8,100.9,3600.0,84.9985,85.0069,84.9058,84.9901,3600.0
2015-10-21 12:55:00,100.9,100.9,100.78,100.79,3748.0,84.9901,84.9901,84.889,84.8974,3748.0
2015-10-21 13:00:00,100.79,100.85,100.5,100.61,23264.0,84.8974,84.948,84.6532,84.7458,23264.0
2015-10-21 13:05:00,100.58,100.59,100.43,100.47,8173.0,84.7205,84.729,84.5942,84.6279,8173.0
2015-10-21 13:10:00,100.47,100.49,100.38,100.44,5424.0,84.6279,84.6447,84.5521,84.6026,5424.0
2015-10-21 13:15:00,100.44,100.44,100.07,100.1,21452.0,84.6026,84.6026,84.291,84.3162,21452.0
2015-10-21 13:20:00,100.15,100.18,99.99,100.01,17500.0,84.3583,84.3836,84.2236,84.2404,17500.0
2015-10-21 13:25:00,100.0,100.3,100.0,100.18,52291.0,84.232,84.4847,84.232,84.3836,52291.0
2015-10-21 13:30:00,100.18,100.28,100.04,100.24,23302.0,84.3836,84.4678,84.2657,84.4341,23302.0
2015-10-21 13:35:00,100.25,100.42,100.17,100.2,9465.0,84.4426,84.5858,84.3752,84.4005,9465.0
2015-10-21 13:40:00,100.22,100.25,100.19,100.24,15432.0,84.4173,84.4426,84.392,84.4341,15432.0
2015-10-21 13:45:00,100.22,100.25,100.2,100.24,8897.0,84.4173,84.4426,84.4005,84.4341,8897.0
2015-10-21 13:50:00,100.23,100.38,100.23,100.38,14998.0,84.4257,84.5521,84.4257,84.5521,14998.0
2015-10-21 13:55:00,100.4,100.57,100.37,100.5,8670.0,84.5689,84.7121,84.5437,84.6532,8670.0
2015-10-21 14:00:00,100.5,100.51,100.4,100.42,16504.0,84.6532,84.6616,84.5689,84.5858,16504.0
2015-10-21 14:05:00,100.44,100.52,100.42,100.48,6940.0,84.6026,84.67,84.5858,84.6363,6940.0
2015-10-21 14:10:00,100.46,100.54,100.46,100.47,3400.0,84.6195,84.6868,84.6195,84.6279,3400.0
2015-10-21 14:15:00,100.47,100.48,100.35,100.45,9675.0,84.6279,84.6363,84.5268,84.611,9675.0
2015-10-21 14:20:00,100.46,100.46,100.25,100.27,18548.0,84.6195,84.6195,84.4426,84.4594,18548.0
2015-10-21 14:25:00,100.27,100.27,100.19,100.25,12449.0,84.4594,84.4594,84.392,84.4426,12449.0
2015-10-21 14:30:00,100.25,100.35,100.19,100.22,25653.0,84.4426,84.5268,84.392,84.4173,25653.0
2015-10-21 14:35:00,100.25,100.68,100.2,100.66,42422.0,84.4426,84.8048,84.4005,84.7879,42422.0
2015-10-21 14:40:00,100.66,100.78,100.6,100.75,45115.0,84.7879,84.889,84.7374,84.8637,45115.0
2015-10-21 14:45:00,100.7,100.71,100.42,100.48,20152.0,84.8216,84.83,84.5858,84.6363,20152.0
2015-10-21 14:50:00,100.47,100.5,100.46,100.47,13475.0,84.6279,84.6532,84.6195,84.6279,13475.0
2015-10-21 14:55:00,100.48,100.5,100.43,100.5,11153.0,84.6363,84.6532,84.5942,84.6532,11153.0
2015-10-21 15:00:00,100.51,100.66,100.51,100.63,5860.0,84.6616,84.7879,84.6616,84.7627,5860.0
2015-10-21 15:05:00,100.67,100.76,100.67,100.73,11476.0,84.7963,84.8722,84.7963,84.8469,11476.0
2015-10-21 15:10:00,100.77,100.77,100.47,100.51,8834.0,84.8806,84.8806,84.6279,84.6616,8834.0
2015-10-21 15:15:00,100.51,100.53,100.41,100.48,9936.0,84.6616,84.6784,84.5773,84.6363,9936.0
2015-10-21 15:20:00,100.48,100.67,100.44,100.53,15686.0,84.6363,84.7963,84.6026,84.6784,15686.0
2015-10-21 15:25:00,100.54,100.62,100.48,100.6,20665.0,84.6868,84.7542,84.6363,84.7374,20665.0
2015-10-21 15:30:00,100.6,100.6,100.45,100.58,15181.0,84.7374,84.7374,84.611,84.7205,15181.0
2015-10-21 15:35:00,100.58,100.58,100.47,100.57,12733.0,84.7205,84.7205,84.6279,84.7121,12733.0
2015-10-21 15:40:00,100.57,100.57,100.31,100.36,22646.0,84.7121,84.7121,84.4931,84.5352,22646.0
2015-10-21 15:45:00,100.37,100.48,100.35,100.42,21825.0,84.5437,84.6363,84.5268,84.5858,21825.0
2015-10-21 15:50:00,100.41,100.46,100.36,100.43,46033.0,84.5773,84.6195,84.5352,84.5942,46033.0
2015-10-21 15:55:00,100.44,100.67,100.41,100.63,167840.0,84.6026,84.7963,84.5773,84.7627,167840.0
2015-10-22 09:30:00,101.6,102.34,101.4,101.84,37391.0,85.5797,86.203,85.4112,85.7819,37391.0
2015-10-22 09:35:00,101.86,101.96,101.34,101.92,10965.0,85.7987,85.8829,85.3607,85.8492,10965.0
2015-10-22 09:40:00,101.96,102.26,101.68,102.25,12377.0,85.8829,86.1356,85.6471,86.1272,12377.0
2015-10-22 09:45:00,102.26,102.5,102.15,102.39,16960.0,86.1356,86.3378,86.043,86.2451,16960.0
2015-10-22 09:50:00,102.26,102.56,102.26,102.51,9847.0,86.1356,86.3883,86.1356,86.3462,9847.0
2015-10-22 09:55:00,102.52,102.9,102.41,102.69,15702.0,86.3546,86.6747,86.262,86.4978,15702.0
2015-10-22 10:00:00,102.67,102.97,102.59,102.93,19059.0,86.481,86.7337,86.4136,86.7,19059.0
2015-10-22 10:05:00,102.91,103.06,102.8,102.9,24734.0,86.6831,86.8095,86.5905,86.6747,24734.0
2015-10-22 10:10:00,102.93,103.1,102.75,103.07,31933.0,86.7,86.8432,86.5484,86.8179,31933.0
2015-10-22 10:15:00,103.06,103.56,102.79,103.17,47293.0,86.8095,87.2307,86.5821,86.9021,47293.0
2015-10-22 10:20:00,103.24,103.43,103.22,103.27,25421.0,86.9611,87.1211,86.9443,86.9864,25421.0
2015-10-22 10:25:00,103.28,103.32,103.04,103.13,22472.0,86.9948,87.0285,86.7926,86.8685,22472.0
2015-10-22 10:30:00,103.15,103.19,102.89,102.92,20812.0,86.8853,86.919,86.6663,86.6916,20812.0
2015-10-22 10:35:00,102.96,103.11,102.8,102.93,12399.0,86.7253,86.8516,86.5905,86.7,12399.0
2015-10-22 10:40:00,102.93,103.04,102.75,103.02,12832.0,86.7,86.7926,86.5484,86.7758,12832.0
2015-10-22 10:45:00,103.02,103.11,102.94,103.06,17418.0,86.7758,86.8516,86.7084,86.8095,17418.0
2015-10-22 10:50:00,103.0,103.0,102.83,102.84,10770.0,86.759,86.759,86.6158,86.6242,10770.0
2015-10-22 10:55:00,102.88,103.1,102.88,103.1,10426.0,86.6579,86.8432,86.6579,86.8432,10426.0
2015-10-22 11:00:00,103.11,103.12,102.87,103.09,14822.0,86.8516,86.86,86.6495,86.8348,14822.0
2015-10-22 11:05:00,103.1,103.22,103.0,103.15,11264.0,86.8432,86.9443,86.759,86.8853,11264.0
2015-10-22 11:10:00,103.15,103.17,102.97,102.98,12825.0,86.8853,86.9021,86.7337,86.7421,12825.0
2015-10-22 11:15:00,103.0,103.05,102.93,102.98,17300.0,86.759,86.8011,86.7,86.7421,17300.0
2015-10-22 11:20:00,103.0,103.05,102.92,103.0,21983.0,86.759,86.8011,86.6916,86.759,21983.0
2015-10-22 11:25:00,103.02,103.04,102.96,103.0,21466.0,86.7758,86.7926,86.7253,86.759,21466.0
2015-10-22 11:30:00,103.03,103.35,102.98,103.32,27276.0,86.7842,87.0538,86.7421,87.0285,27276.0
2015-10-22 11:35:00,103.33,103.55,103.32,103.54,9900.0,87.0369,87.2222,87.0285,87.2138,9900.0
2015-10-22 11:40:00,103.54,103.69,103.48,103.66,18069.0,87.2138,87.3402,87.1633,87.3149,18069.0
2015-10-22 11:45:00,103.67,103.84,103.62,103.82,14396.0,87.3233,87.4665,87.2812,87.4497,14396.0
2015-10-22 11:50:00,103.81,103.95,103.78,103.8,15664.0,87.4412,87.5592,87.416,87.4328,15664.0
2015-10-22 11:55:00,103.8,103.87,103.75,103.87,10679.0,87.4328,87.4918,87.3907,87.4918,10679.0
2015-10-22 12:00:00,103.87,103.88,103.78,103.86,9206.0,87.4918,87.5002,87.416,87.4833,9206.0
2015-10-22 12:05:00,103.89,103.93,103.82,103.9,13554.0,87.5086,87.5423,87.4497,87.517,13554.0
2015-10-22 12:10:00,103.89,103.89,103.63,103.64,12410.0,87.5086,87.5086,87.2896,87.298,12410.0
2015-10-22 12:15:00,103.61,103.73,103.5,103.68,12201.0,87.2728,87.3738,87.1801,87.3317,12201.0
2015-10-22 12:20:00,103.68,103.79,103.64,103.67,8784.0,87.3317,87.4244,87.298,87.3233,8784.0
2015-10-22 12:25:00,103.69,103.84,103.68,103.8,12058.0,87.3402,87.4665,87.3317,87.4328,12058.0
2015-10-22 12:30:00,103.82,103.83,103.65,103.67,8000.0,87.4497,87.4581,87.3065,87.3233,8000.0
2015-10-22 12:35:00,103.67,103.78,103.57,103.75,12209.0,87.3233,87.416,87.2391,87.3907,12209.0
2015-10-22 12:40:00,103.75,103.76,103.6,103.7,12383.0,87.3907,87.3991,87.2643,87.3486,12383.0
2015-10-22 12:45:00,103.67,103.67,103.44,103.47,28971.0,87.3233,87.3233,87.1296,87.1548,28971.0
2015-10-22 12:50:00,103.47,103.48,103.36,103.43,11885.0,87.1548,87.1633,87.0622,87.1211,11885.0
2015-10-22 12:55:00,103.45,103.45,103.21,103.35,16647.0,87.138,87.138,86.9358,87.0538,16647.0
2015-10-22 13:00:00,103.34,103.35,103.27,103.33,11310.0,87.0453,87.0538,86.9864,87.0369,11310.0
2015-10-22 13:05:00,103.35,103.45,103.32,103.44,20600.0,87.0538,87.138,87.0285,87.1296,20600.0
2015-10-22 13:10:00,103.44,103.73,103.42,103.7,17198.0,87.1296,87.3738,87.1127,87.3486,17198.0
2015-10-22 13:15:00,103.7,103.72,103.51,103.53,10484.0,87.3486,87.3654,87.1885,87.2054,10484.0
2015-10-22 13:20:00,103.54,103.62,103.49,103.58,12400.0,87.2138,87.2812,87.1717,87.2475,12400.0
2015-10-22 13:25:00,103.57,103.64,103.52,103.64,11000.0,87.2391,87.298,87.197,87.298,11000.0
2015-10-22 13:30:00,103.62,103.67,103.6,103.61,9735.0,87.2812,87.3233,87.2643,87.2728,9735.0
2015-10-22 13:35:00,103.59,103.67,103.58,103.65,14964.0,87.2559,87.3233,87.2475,87.3065,14964.0
2015-10-22 13:40:00,103.64,103.64,103.33,103.33,21167.0,87.298,87.298,87.0369,87.0369,21167.0
2015-10-22 13:45:00,103.33,103.36,103.19,103.19,11894.0,87.0369,87.0622,86.919,86.919,11894.0
2015-10-22 13:50:00,103.17,103.23,103.0,103.06,11207.0,86.9021,86.9527,86.759,86.8095,11207.0
2015-10-22 13:55:00,103.07,103.18,103.06,103.07,9767.0,86.8179,86.9106,86.8095,86.8179,9767.0
2015-10-22 14:00:00,103.09,103.2,103.02,103.04,11000.0,86.8348,86.9274,86.7758,86.7926,11000.0
2015-10-22 14:05:00,103.06,103.11,102.98,103.0,37006.0,86.8095,86.8516,86.7421,86.759,37006.0
2015-10-22 14:10:00,103.01,103.02,102.85,102.9,9601.0,86.7674,86.7758,86.6326,86.6747,9601.0
2015-10-22 14:15:00,102.92,102.93,102.71,102.72,7382.0,86.6916,86.7,86.5147,86.5231,7382.0
2015-10-22 14:20:00,102.7,102.86,102.62,102.82,10919.0,86.5063,86.641,86.4389,86.6073,10919.0
2015-10-22 14:25:00,102.83,103.07,102.82,103.03,12307.0,86.6158,86.8179,86.6073,86.7842,12307.0
2015-10-22 14:30:00,103.01,103.03,102.87,102.95,11512.0,86.7674,86.7842,86.6495,86.7168,11512.0
2015-10-22 14:35:00,102.99,103.04,102.96,103.0,22875.0,86.7505,86.7926,86.7253,86.759,22875.0
2015-10-22 14:40:00,103.02,103.09,102.96,103.04,24570.0,86.7758,86.8348,86.7253,86.7926,24570.0
2015-10-22 14:45:00,103.02,103.14,103.0,103.09,26527.0,86.7758,86.8769,86.759,86.8348,26527.0
2015-10-22 14:50:00,103.1,103.15,103.07,103.1,37361.0,86.8432,86.8853,86.8179,86.8432,37361.0
2015-10-22 14:55:00,103.12,103.13,103.0,103.09,26951.0,86.86,86.8685,86.759,86.8348,26951.0
2015-10-22 15:00:00,103.12,103.15,102.98,103.11,32877.0,86.86,86.8853,86.7421,86.8516,32877.0
2015-10-22 15:05:00,103.11,103.12,102.97,103.11,31484.0,86.8516,86.86,86.7337,86.8516,31484.0
2015-10-22 15:10:00,103.13,103.28,103.11,103.26,22061.0,86.8685,86.9948,86.8516,86.978,22061.0
2015-10-22 15:15:00,103.28,103.41,103.27,103.39,24622.0,86.9948,87.1043,86.9864,87.0875,24622.0
2015-10-22 15:20:00,103.36,103.47,103.32,103.44,25464.0,87.0622,87.1548,87.0285,87.1296,25464.0
2015-10-22 15:25:00,103.44,103.64,103.42,103.64,28355.0,87.1296,87.298,87.1127,87.298,28355.0
2015-10-22 15:30:00,103.64,103.68,103.55,103.58,26389.0,87.298,87.3317,87.2222,87.2475,26389.0
2015-10-22 15:35:00,103.58,103.62,103.44,103.5,25190.0,87.2475,87.2812,87.1296,87.1801,25190.0
2015-10-22 15:40:00,103.5,103.86,103.5,103.85,49980.0,87.1801,87.4833,87.1801,87.4749,49980.0
2015-10-22 15:45:00,103.85,104.0,103.71,103.84,84631.0,87.4749,87.6013,87.357,87.4665,84631.0
2015-10-22 15:50:00,103.84,103.84,103.52,103.62,64110.0,87.4665,87.4665,87.197,87.2812,64110.0
2015-10-22 15:55:00,103.62,103.76,103.56,103.6,97606.0,87.2812,87.3991,87.2307,87.2643,97606.0
2015-10-23 09:30:00,104.5,104.69,104.13,104.68,32938.0,88.0224,88.1825,87.7108,88.174,32938.0
2015-10-23 09:35:00,104.55,104.58,104.02,104.28,12949.0,88.0645,88.0898,87.6181,87.8371,12949.0
2015-10-23 09:40:00,104.22,104.58,104.06,104.57,15730.0,87.7866,88.0898,87.6518,88.0814,15730.0
2015-10-23 09:45:00,104.56,104.71,104.48,104.55,8009.0,88.073,88.1993,88.0056,88.0645,8009.0
2015-10-23 09:50:00,104.59,104.75,104.54,104.66,11681.0,88.0982,88.233,88.0561,88.1572,11681.0
2015-10-23 09:55:00,104.64,104.82,104.51,104.82,16815.0,88.1404,88.292,88.0309,88.292,16815.0
2015-10-23 10:00:00,104.88,104.88,104.57,104.72,17245.0,88.3425,88.3425,88.0814,88.2077,17245.0
2015-10-23 10:05:00,104.7,104.72,104.45,104.58,14372.0,88.1909,88.2077,87.9803,88.0898,14372.0
2015-10-23 10:10:00,104.63,104.78,104.5,104.62,17700.0,88.1319,88.2583,88.0224,88.1235,17700.0
2015-10-23 10:15:00,104.6,104.73,104.5,104.72,15354.0,88.1067,88.2162,88.0224,88.2077,15354.0
2015-10-23 10:20:00,104.71,104.74,104.47,104.58,21802.0,88.1993,88.2246,87.9972,88.0898,21802.0
2015-10-23 10:25:00,104.58,104.77,104.32,104.32,12445.0,88.0898,88.2499,87.8708,87.8708,12445.0
2015-10-23 10:30:00,104.33,104.54,104.32,104.52,10620.0,87.8792,88.0561,87.8708,88.0393,10620.0
2015-10-23 10:35:00,104.47,104.51,104.36,104.4,7200.0,87.9972,88.0309,87.9045,87.9382,7200.0
2015-10-23 10:40:00,104.47,104.62,104.47,104.49,10090.0,87.9972,88.1235,87.9972,88.014,10090.0
2015-10-23 10:45:00,104.46,104.47,104.27,104.38,13376.0,87.9887,87.9972,87.8287,87.9214,13376.0
2015-10-23 10:50:00,104.32,104.32,104.09,104.17,40214.0,87.8708,87.8708,87.6771,87.7445,40214.0
2015-10-23 10:55:00,104.17,104.2,103.98,104.16,8099.0,87.7445,87.7697,87.5844,87.736,8099.0
2015-10-23 11:00:00,104.16,104.29,104.16,104.21,7458.0,87.736,87.8455,87.736,87.7782,7458.0
2015-10-23 11:05:00,104.17,104.42,104.16,104.27,8700.0,87.7445,87.955,87.736,87.8287,8700.0
2015-10-23 11:10:00,104.18,104.22,104.06,104.15,8258.0,87.7529,87.7866,87.6518,87.7276,8258.0
2015-10-23 11:15:00,104.15,104.15,103.9,103.91,7900.0,87.7276,87.7276,87.517,87.5255,7900.0
2015-10-23 11:20:00,103.89,104.03,103.81,103.91,11844.0,87.5086,87.6265,87.4412,87.5255,11844.0
2015-10-23 11:25:00,103.89,104.06,103.83,103.98,9025.0,87.5086,87.6518,87.4581,87.5844,9025.0
2015-10-23 11:30:00,104.0,104.0,103.89,103.96,11733.0,87.6013,87.6013,87.5086,87.5676,11733.0
2015-10-23 11:35:00,103.94,103.96,103.73,103.76,20727.0,87.5507,87.5676,87.3738,87.3991,20727.0
2015-10-23 11:40:00,103.77,103.99,103.74,103.98,7050.0,87.4075,87.5928,87.3823,87.5844,7050.0
2015-10-23 11:45:00,103.95,103.97,103.84,103.93,41322.0,87.5592,87.576,87.4665,87.5423,41322.0
2015-10-23 11:50:00,103.91,104.05,103.9,104.01,11990.0,87.5255,87.6434,87.517,87.6097,11990.0
2015-10-23 11:55:00,103.99,104.03,103.83,103.9,9593.0,87.5928,87.6265,87.4581,87.517,9593.0
2015-10-23 12:00:00,103.88,104.11,103.86,103.99,14466.0,87.5002,87.6939,87.4833,87.5928,14466.0
2015-10-23 12:05:00,104.0,104.0,103.87,103.96,9635.0,87.6013,87.6013,87.4918,87.5676,9635.0
2015-10-23 12:10:00,103.96,103.99,103.86,103.93,15130.0,87.5676,87.5928,87.4833,87.5423,15130.0
2015-10-23 12:15:00,103.91,104.08,103.9,104.04,6375.0,87.5255,87.6687,87.517,87.635,6375.0
2015-10-23 12:20:00,104.05,104.14,104.01,104.1,8312.0,87.6434,87.7192,87.6097,87.6855,8312.0
2015-10-23 12:25:00,104.1,104.22,104.1,104.2,6637.0,87.6855,87.7866,87.6855,87.7697,6637.0
2015-10-23 12:30:00,104.12,104.13,104.01,104.09,7379.0,87.7024,87.7108,87.6097,87.6771,7379.0
2015-10-23 12:35:00,104.07,104.19,104.05,104.05,15827.0,87.6602,87.7613,87.6434,87.6434,15827.0
2015-10-23 12:40:00,104.11,104.14,104.03,104.1,8988.0,87.6939,87.7192,87.6265,87.6855,8988.0
2015-10-23 12:45:00,104.12,104.2,104.12,104.18,9367.0,87.7024,87.7697,87.7024,87.7529,9367.0
2015-10-23 12:50:00,104.15,104.26,104.15,104.19,13803.0,87.7276,87.8203,87.7276,87.7613,13803.0
2015-10-23 12:55:00,104.21,104.32,104.21,104.24,13110.0,87.7782,87.8708,87.7782,87.8034,13110.0
2015-10-23 13:00:00,104.17,104.18,103.94,104.01,14401.0,87.7445,87.7529,87.5507,87.6097,14401.0
2015-10-23 13:05:00,104.0,104.09,103.95,104.05,16128.0,87.6013,87.6771,87.5592,87.6434,16128.0
2015-10-23 13:10:00,104.03,104.07,104.0,104.07,17672.0,87.6265,87.6602,87.6013,87.6602,17672.0
2015-10-23 13:15:00,104.03,104.16,104.01,104.05,12394.0,87.6265,87.736,87.6097,87.6434,12394.0
2015-10-23 13:20:00,104.06,104.22,104.06,104.16,15287.0,87.6518,87.7866,87.6518,87.736,15287.0
2015-10-23 13:25:00,104.12,104.19,104.06,104.06,14034.0,87.7024,87.7613,87.6518,87.6518,14034.0
2015-10-23 13:30:00,104.07,104.11,103.99,104.05,12906.0,87.6602,87.6939,87.5928,87.6434,12906.0
2015-10-23 13:35:00,104.05,104.13,104.0,104.02,8001.0,87.6434,87.7108,87.6013,87.6181,8001.0
2015-10-23 13:40:00,104.0,104.04,103.98,104.01,12565.0,87.6013,87.635,87.5844,87.6097,12565.0
2015-10-23 13:45:00,104.01,104.06,103.93,104.06,9163.0,87.6097,87.6518,87.5423,87.6518,9163.0
2015-10-23 13:50:00,104.04,104.04,103.97,103.99,4496.0,87.635,87.635,87.576,87.5928,4496.0
2015-10-23 13:55:00,103.98,103.98,103.83,103.85,8164.0,87.5844,87.5844,87.4581,87.4749,8164.0
2015-10-23 14:00:00,103.86,103.86,103.76,103.81,12182.0,87.4833,87.4833,87.3991,87.4412,12182.0
2015-10-23 14:05:00,103.82,103.91,103.81,103.91,11544.0,87.4497,87.5255,87.4412,87.5255,11544.0
2015-10-23 14:10:00,103.92,103.95,103.74,103.74,5100.0,87.5339,87.5592,87.3823,87.3823,5100.0
2015-10-23 14:15:00,103.73,103.82,103.73,103.79,8814.0,87.3738,87.4497,87.3738,87.4244,8814.0
2015-10-23 14:20:00,103.78,103.89,103.76,103.88,8680.0,87.416,87.5086,87.3991,87.5002,8680.0
2015-10-23 14:25:00,103.91,103.95,103.84,103.91,10837.0,87.5255,87.5592,87.4665,87.5255,10837.0
2015-10-23 14:30:00,103.89,103.96,103.86,103.91,9553.0,87.5086,87.5676,87.4833,87.5255,9553.0
2015-10-23 14:35:00,103.92,103.96,103.88,103.96,12332.0,87.5339,87.5676,87.5002,87.5676,12332.0
2015-10-23 14:40:00,103.95,104.05,103.9,104.02,17718.0,87.5592,87.6434,87.517,87.6181,17718.0
2015-10-23 14:45:00,104.01,104.15,104.01,104.15,13754.0,87.6097,87.7276,87.6097,87.7276,13754.0
2015-10-23 14:50:00,104.13,104.15,104.06,104.07,6807.0,87.7108,87.7276,87.6518,87.6602,6807.0
2015-10-23 14:55:00,104.07,104.18,104.07,104.15,11531.0,87.6602,87.7529,87.6602,87.7276,11531.0
2015-10-23 15:00:00,104.15,104.27,104.13,104.21,16082.0,87.7276,87.8287,87.7108,87.7782,16082.0
2015-10-23 15:05:00,104.21,104.21,104.0,104.09,19329.0,87.7782,87.7782,87.6013,87.6771,19329.0
2015-10-23 15:10:00,104.12,104.2,104.02,104.11,20210.0,87.7024,87.7697,87.6181,87.6939,20210.0
2015-10-23 15:15:00,104.12,104.18,104.1,104.12,24438.0,87.7024,87.7529,87.6855,87.7024,24438.0
2015-10-23 15:20:00,104.13,104.15,103.93,103.96,22655.0,87.7108,87.7276,87.5423,87.5676,22655.0
2015-10-23 15:25:00,103.95,103.97,103.82,103.95,19178.0,87.5592,87.576,87.4497,87.5592,19178.0
2015-10-23 15:30:00,103.95,103.98,103.84,103.97,35389.0,87.5592,87.5844,87.4665,87.576,35389.0
2015-10-23 15:35:00,103.96,104.05,103.91,103.97,9407.0,87.5676,87.6434,87.5255,87.576,9407.0
2015-10-23 15:40:00,103.98,104.03,103.87,103.87,26943.0,87.5844,87.6265,87.4918,87.4918,26943.0
2015-10-23 15:45:00,103.88,103.98,103.86,103.96,35232.0,87.5002,87.5844,87.4833,87.5676,35232.0
2015-10-23 15:50:00,103.96,103.97,103.87,103.88,38338.0,87.5676,87.576,87.4918,87.5002,38338.0
2015-10-23 15:55:00,103.89,104.04,103.87,103.99,65883.0,87.5086,87.635,87.4918,87.5928,65883.0
2015-10-26 09:30:00,104.1,104.43,103.85,104.36,14240.0,87.6855,87.9635,87.4749,87.9045,14240.0
2015-10-26 09:35:00,104.37,104.48,104.0,104.1,7979.0,87.9129,88.0056,87.6013,87.6855,7979.0
2015-10-26 09:40:00,104.05,104.14,103.84,104.08,6843.0,87.6434,87.7192,87.4665,87.6687,6843.0
2015-10-26 09:45:00,104.02,104.04,103.75,103.87,7000.0,87.6181,87.635,87.3907,87.4918,7000.0
2015-10-26 09:50:00,103.89,103.93,103.74,103.87,6200.0,87.5086,87.5423,87.3823,87.4918,6200.0
2015-10-26 09:55:00,103.9,104.0,103.84,104.0,10627.0,87.517,87.6013,87.4665,87.6013,10627.0
2015-10-26 10:00:00,103.84,103.95,103.72,103.77,20714.0,87.4665,87.5592,87.3654,87.4075,20714.0
2015-10-26 10:05:00,103.77,103.98,103.77,103.91,30886.0,87.4075,87.5844,87.4075,87.5255,30886.0
2015-10-26 10:10:00,103.9,103.99,103.74,103.76,11410.0,87.517,87.5928,87.3823,87.3991,11410.0
2015-10-26 10:15:00,103.76,103.8,103.62,103.68,6748.0,87.3991,87.4328,87.2812,87.3317,6748.0
2015-10-26 10:20:00,103.67,103.86,103.67,103.73,9743.0,87.3233,87.4833,87.3233,87.3738,9743.0
2015-10-26 10:25:00,103.7,103.83,103.62,103.65,7650.0,87.3486,87.4581,87.2812,87.3065,7650.0
2015-10-26 10:30:00,103.61,103.92,103.61,103.78,7210.0,87.2728,87.5339,87.2728,87.416,7210.0
2015-10-26 10:35:00,103.74,103.86,103.64,103.68,12857.0,87.3823,87.4833,87.298,87.3317,12857.0
2015-10-26 10:40:00,103.71,103.85,103.71,103.78,22689.0,87.357,87.4749,87.357,87.416,22689.0
2015-10-26 10:45:00,103.78,103.85,103.75,103.78,4505.0,87.416,87.4749,87.3907,87.416,4505.0
2015-10-26 10:50:00,103.78,103.86,103.76,103.86,4344.0,87.416,87.4833,87.3991,87.4833,4344.0
2015-10-26 10:55:00,103.86,103.89,103.75,103.75,6687.0,87.4833,87.5086,87.3907,87.3907,6687.0
2015-10-26 11:00:00,103.75,103.76,103.61,103.65,13135.0,87.3907,87.3991,87.2728,87.3065,13135.0
2015-10-26 11:05:00,103.63,103.7,103.57,103.67,7230.0,87.2896,87.3486,87.2391,87.3233,7230.0
2015-10-26 11:10:00,103.68,103.71,103.6,103.64,5450.0,87.3317,87.357,87.2643,87.298,5450.0
2015-10-26 11:15:00,103.69,103.69,103.53,103.55,6219.0,87.3402,87.3402,87.2054,87.2222,6219.0
2015-10-26 11:20:00,103.52,103.58,103.42,103.58,13534.0,87.197,87.2475,87.1127,87.2475,13534.0
2015-10-26 11:25:00,103.59,103.66,103.54,103.62,6575.0,87.2559,87.3149,87.2138,87.2812,6575.0
2015-10-26 11:30:00,103.57,103.7,103.57,103.66,5023.0,87.2391,87.3486,87.2391,87.3149,5023.0
2015-10-26 11:35:00,103.68,103.78,103.68,103.69,5775.0,87.3317,87.416,87.3317,87.3402,5775.0
2015-10-26 11:40:00,103.64,103.69,103.58,103.68,6609.0,87.298,87.3402,87.2475,87.3317,6609.0
2015-10-26 11:45:00,103.68,103.69,103.61,103.61,3740.0,87.3317,87.3402,87.2728,87.2728,3740.0
2015-10-26 11:50:00,103.6,103.68,103.58,103.65,4761.0,87.2643,87.3317,87.2475,87.3065,4761.0
2015-10-26 11:55:00,103.65,103.7,103.59,103.61,3004.0,87.3065,87.3486,87.2559,87.2728,3004.0
2015-10-26 12:00:00,103.61,103.71,103.58,103.59,6562.0,87.2728,87.357,87.2475,87.2559,6562.0
2015-10-26 12:05:00,103.59,103.65,103.59,103.64,3537.0,87.2559,87.3065,87.2559,87.298,3537.0
2015-10-26 12:10:00,103.68,103.71,103.65,103.7,4350.0,87.3317,87.357,87.3065,87.3486,4350.0
2015-10-26 12:15:00,103.71,103.71,103.6,103.62,6838.0,87.357,87.357,87.2643,87.2812,6838.0
2015-10-26 12:20:00,103.65,103.8,103.65,103.8,3977.0,87.3065,87.4328,87.3065,87.4328,3977.0
2015-10-26 12:25:00,103.8,103.91,103.78,103.91,5962.0,87.4328,87.5255,87.416,87.5255,5962.0
2015-10-26 12:30:00,103.9,104.06,103.88,104.06,17061.0,87.517,87.6518,87.5002,87.6518,17061.0
2015-10-26 12:35:00,104.06,104.09,103.98,104.03,7921.0,87.6518,87.6771,87.5844,87.6265,7921.0
2015-10-26 12:40:00,104.05,104.19,104.05,104.18,6544.0,87.6434,87.7613,87.6434,87.7529,6544.0
2015-10-26 12:45:00,104.2,104.32,104.18,104.32,8342.0,87.7697,87.8708,87.7529,87.8708,8342.0
2015-10-26 12:50:00,104.31,104.31,104.15,104.15,10212.0,87.8624,87.8624,87.7276,87.7276,10212.0
2015-10-26 12:55:00,104.18,104.21,104.15,104.18,6543.0,87.7529,87.7782,87.7276,87.7529,6543.0
2015-10-26 13:00:00,104.19,104.2,104.07,104.15,5677.0,87.7613,87.7697,87.6602,87.7276,5677.0
2015-10-26 13:05:00,104.16,104.22,104.14,104.14,4369.0,87.736,87.7866,87.7192,87.7192,4369.0
2015-10-26 13:10:00,104.12,104.14,104.07,104.13,3100.0,87.7024,87.7192,87.6602,87.7108,3100.0
2015-10-26 13:15:00,104.13,104.17,104.12,104.17,2200.0,87.7108,87.7445,87.7024,87.7445,2200.0
2015-10-26 13:20:00,104.16,104.16,104.12,104.15,3508.0,87.736,87.736,87.7024,87.7276,3508.0
2015-10-26 13:25:00,104.15,104.23,104.15,104.19,3640.0,87.7276,87.795,87.7276,87.7613,3640.0
2015-10-26 13:30:00,104.19,104.3,104.19,104.3,3439.0,87.7613,87.854,87.7613,87.854,3439.0
2015-10-26 13:35:00,104.28,104.3,104.21,104.26,3711.0,87.8371,87.854,87.7782,87.8203,3711.0
2015-10-26 13:40:00,104.24,104.28,104.16,104.19,4980.0,87.8034,87.8371,87.736,87.7613,4980.0
2015-10-26 13:45:00,104.21,104.26,104.19,104.25,6345.0,87.7782,87.8203,87.7613,87.8119,6345.0
2015-10-26 13:50:00,104.25,104.25,104.11,104.13,7277.0,87.8119,87.8119,87.6939,87.7108,7277.0
2015-10-26 13:55:00,104.13,104.13,104.07,104.08,5300.0,87.7108,87.7108,87.6602,87.6687,5300.0
2015-10-26 14:00:00,104.06,104.11,104.06,104.08,3835.0,87.6518,87.6939,87.6518,87.6687,3835.0
2015-10-26 14:05:00,104.08,104.09,104.02,104.04,7409.0,87.6687,87.6771,87.6181,87.635,7409.0
2015-10-26 14:10:00,104.03,104.04,103.91,103.93,7653.0,87.6265,87.635,87.5255,87.5423,7653.0
2015-10-26 14:15:00,103.95,103.98,103.91,103.97,5029.0,87.5592,87.5844,87.5255,87.576,5029.0
2015-10-26 14:20:00,103.95,104.07,103.95,104.03,8178.0,87.5592,87.6602,87.5592,87.6265,8178.0
2015-10-26 14:25:00,104.05,104.05,103.93,103.93,6815.0,87.6434,87.6434,87.5423,87.5423,6815.0
2015-10-26 14:30:00,103.95,104.0,103.9,103.97,16443.0,87.5592,87.6013,87.517,87.576,16443.0
2015-10-26 14:35:00,104.0,104.0,103.84,103.84,4864.0,87.6013,87.6013,87.4665,87.4665,4864.0
2015-10-26 14:40:00,103.84,103.85,103.78,103.83,5354.0,87.4665,87.4749,87.416,87.4581,5354.0
2015-10-26 14:45:00,103.83,103.97,103.83,103.9,16922.0,87.4581,87.576,87.4581,87.517,16922.0
2015-10-26 14:50:00,103.92,103.92,103.77,103.8,7897.0,87.5339,87.5339,87.4075,87.4328,7897.0
2015-10-26 14:55:00,103.8,103.81,103.76,103.81,9199.0,87.4328,87.4412,87.3991,87.4412,9199.0
2015-10-26 15:00:00,103.81,103.87,103.77,103.86,9366.0,87.4412,87.4918,87.4075,87.4833,9366.0
2015-10-26 15:05:00,103.85,103.9,103.83,103.88,6701.0,87.4749,87.517,87.4581,87.5002,6701.0
2015-10-26 15:10:00,103.89,103.89,103.81,103.86,8811.0,87.5086,87.5086,87.4412,87.4833,8811.0
2015-10-26 15:15:00,103.85,103.9,103.83,103.89,10341.0,87.4749,87.517,87.4581,87.5086,10341.0
2015-10-26 15:20:00,103.89,103.92,103.88,103.92,9945.0,87.5086,87.5339,87.5002,87.5339,9945.0
2015-10-26 15:25:00,103.92,104.01,103.89,104.0,13695.0,87.5339,87.6097,87.5086,87.6013,13695.0
2015-10-26 15:30:00,104.02,104.04,103.97,104.02,9723.0,87.6181,87.635,87.576,87.6181,9723.0
2015-10-26 15:35:00,104.01,104.02,103.94,103.95,11857.0,87.6097,87.6181,87.5507,87.5592,11857.0
2015-10-26 15:40:00,103.95,104.0,103.92,103.95,13306.0,87.5592,87.6013,87.5339,87.5592,13306.0
2015-10-26 15:45:00,103.96,104.04,103.89,103.9,25968.0,87.5676,87.635,87.5086,87.517,25968.0
2015-10-26 15:50:00,103.91,103.92,103.84,103.85,43681.0,87.5255,87.5339,87.4665,87.4749,43681.0
2015-10-26 15:55:00,103.86,103.97,103.85,103.9,52621.0,87.4833,87.576,87.4749,87.517,52621.0
2015-10-27 09:30:00,103.47,103.63,103.28,103.47,13652.0,87.1548,87.2896,86.9948,87.1548,13652.0
2015-10-27 09:35:00,103.28,103.72,103.28,103.72,7449.0,86.9948,87.3654,86.9948,87.3654,7449.0
2015-10-27 09:40:00,103.61,103.9,103.59,103.88,3508.0,87.2728,87.517,87.2559,87.5002,3508.0
2015-10-27 09:45:00,103.87,103.88,103.71,103.83,11255.0,87.4918,87.5002,87.357,87.4581,11255.0
2015-10-27 09:50:00,103.82,104.16,103.79,104.08,6701.0,87.4497,87.736,87.4244,87.6687,6701.0
2015-10-27 09:55:00,104.1,104.19,103.88,103.96,9940.0,87.6855,87.7613,87.5002,87.5676,9940.0
2015-10-27 10:00:00,103.9,104.07,103.8,104.07,13258.0,87.517,87.6602,87.4328,87.6602,13258.0
2015-10-27 10:05:00,104.07,104.1,103.96,104.04,20108.0,87.6602,87.6855,87.5676,87.635,20108.0
2015-10-27 10:10:00,104.04,104.04,103.65,103.7,13305.0,87.635,87.635,87.3065,87.3486,13305.0
2015-10-27 10:15:00,103.73,103.73,103.54,103.57,7313.0,87.3738,87.3738,87.2138,87.2391,7313.0
2015-10-27 10:20:00,103.58,103.58,103.28,103.28,9409.0,87.2475,87.2475,86.9948,86.9948,9409.0
2015-10-27 10:25:00,103.26,103.28,103.16,103.25,7056.0,86.978,86.9948,86.8937,86.9695,7056.0
2015-10-27 10:30:00,103.24,103.24,102.98,103.04,13023.0,86.9611,86.9611,86.7421,86.7926,13023.0
2015-10-27 10:35:00,103.05,103.05,102.89,102.92,12130.0,86.8011,86.8011,86.6663,86.6916,12130.0
2015-10-27 10:40:00,102.88,103.24,102.83,103.24,13035.0,86.6579,86.9611,86.6158,86.9611,13035.0
2015-10-27 10:45:00,103.24,103.28,103.18,103.27,5801.0,86.9611,86.9948,86.9106,86.9864,5801.0
2015-10-27 10:50:00,103.27,103.32,103.08,103.1,10118.0,86.9864,87.0285,86.8263,86.8432,10118.0
2015-10-27 10:55:00,103.11,103.19,103.03,103.19,11000.0,86.8516,86.919,86.7842,86.919,11000.0
2015-10-27 11:00:00,103.22,103.41,103.17,103.35,17146.0,86.9443,87.1043,86.9021,87.0538,17146.0
2015-10-27 11:05:00,103.33,103.39,103.29,103.29,9500.0,87.0369,87.0875,87.0032,87.0032,9500.0
2015-10-27 11:10:00,103.32,103.32,103.15,103.15,10647.0,87.0285,87.0285,86.8853,86.8853,10647.0
2015-10-27 11:15:00,103.16,103.16,103.03,103.05,14300.0,86.8937,86.8937,86.7842,86.8011,14300.0
2015-10-27 11:20:00,103.08,103.24,102.98,103.23,16069.0,86.8263,86.9611,86.7421,86.9527,16069.0
2015-10-27 11:25:00,103.21,103.37,103.2,103.25,13102.0,86.9358,87.0706,86.9274,86.9695,13102.0
2015-10-27 11:30:00,103.22,103.22,103.11,103.16,7233.0,86.9443,86.9443,86.8516,86.8937,7233.0
2015-10-27 11:35:00,103.18,103.18,103.08,103.17,7897.0,86.9106,86.9106,86.8263,86.9021,7897.0
2015-10-27 11:40:00,103.16,103.33,103.12,103.3,15130.0,86.8937,87.0369,86.86,87.0116,15130.0
2015-10-27 11:45:00,103.3,103.4,103.29,103.4,10248.0,87.0116,87.0959,87.0032,87.0959,10248.0
2015-10-27 11:50:00,103.4,103.4,103.04,103.06,9399.0,87.0959,87.0959,86.7926,86.8095,9399.0
2015-10-27 11:55:00,103.01,103.07,102.92,102.94,9200.0,86.7674,86.8179,86.6916,86.7084,9200.0
2015-10-27 12:00:00,102.99,103.02,102.8,102.98,5021.0,86.7505,86.7758,86.5905,86.7421,5021.0
2015-10-27 12:05:00,102.98,103.05,102.91,103.04,5300.0,86.7421,86.8011,86.6831,86.7926,5300.0
2015-10-27 12:10:00,103.02,103.02,102.87,102.88,4800.0,86.7758,86.7758,86.6495,86.6579,4800.0
2015-10-27 12:15:00,102.89,102.96,102.85,102.93,8137.0,86.6663,86.7253,86.6326,86.7,8137.0
2015-10-27 12:20:00,102.91,103.06,102.89,103.06,10347.0,86.6831,86.8095,86.6663,86.8095,10347.0
2015-10-27 12:25:00,103.05,103.09,103.03,103.03,5382.0,86.8011,86.8348,86.7842,86.7842,5382.0
2015-10-27 12:30:00,103.04,103.21,103.04,103.2,7863.0,86.7926,86.9358,86.7926,86.9274,7863.0
2015-10-27 12:35:00,103.21,103.24,103.19,103.22,8005.0,86.9358,86.9611,86.919,86.9443,8005.0
2015-10-27 12:40:00,103.2,103.22,103.15,103.18,11777.0,86.9274,86.9443,86.8853,86.9106,11777.0
2015-10-27 12:45:00,103.21,103.25,103.18,103.24,7300.0,86.9358,86.9695,86.9106,86.9611,7300.0
2015-10-27 12:50:00,103.23,103.24,103.16,103.16,4587.0,86.9527,86.9611,86.8937,86.8937,4587.0
2015-10-27 12:55:00,103.15,103.15,103.0,103.03,4468.0,86.8853,86.8853,86.759,86.7842,4468.0
2015-10-27 13:00:00,102.97,102.97,102.68,102.7,6069.0,86.7337,86.7337,86.4894,86.5063,6069.0
2015-10-27 13:05:00,102.73,102.85,102.69,102.85,5000.0,86.5315,86.6326,86.4978,86.6326,5000.0
2015-10-27 13:10:00,102.85,102.88,102.76,102.8,9966.0,86.6326,86.6579,86.5568,86.5905,9966.0
2015-10-27 13:15:00,102.78,102.81,102.74,102.76,11312.0,86.5736,86.5989,86.5399,86.5568,11312.0
2015-10-27 13:20:00,102.77,102.81,102.73,102.75,10419.0,86.5652,86.5989,86.5315,86.5484,10419.0
2015-10-27 13:25:00,102.73,102.82,102.67,102.76,13634.0,86.5315,86.6073,86.481,86.5568,13634.0
2015-10-27 13:30:00,102.77,102.91,102.74,102.91,7500.0,86.5652,86.6831,86.5399,86.6831,7500.0
2015-10-27 13:35:00,102.92,102.94,102.87,102.92,8200.0,86.6916,86.7084,86.6495,86.6916,8200.0
2015-10-27 13:40:00,102.92,102.97,102.91,102.91,12100.0,86.6916,86.7337,86.6831,86.6831,12100.0
2015-10-27 13:45:00,102.91,102.91,102.8,102.8,10198.0,86.6831,86.6831,86.5905,86.5905,10198.0
2015-10-27 13:50:00,102.81,102.83,102.69,102.69,8975.0,86.5989,86.6158,86.4978,86.4978,8975.0
2015-10-27 13:55:00,102.68,102.83,102.68,102.8,9060.0,86.4894,86.6158,86.4894,86.5905,9060.0
2015-10-27 14:00:00,102.79,102.86,102.76,102.8,5152.0,86.5821,86.641,86.5568,86.5905,5152.0
2015-10-27 14:05:00,102.82,102.92,102.82,102.92,4749.0,86.6073,86.6916,86.6073,86.6916,4749.0
2015-10-27 14:10:00,102.91,102.97,102.91,102.95,7346.0,86.6831,86.7337,86.6831,86.7168,7346.0
2015-10-27 14:15:00,102.96,102.99,102.81,102.81,11657.0,86.7253,86.7505,86.5989,86.5989,11657.0
2015-10-27 14:20:00,102.81,102.98,102.75,102.92,8300.0,86.5989,86.7421,86.5484,86.6916,8300.0
2015-10-27 14:25:00,102.93,102.98,102.91,102.92,10222.0,86.7,86.7421,86.6831,86.6916,10222.0
2015-10-27 14:30:00,102.92,102.96,102.9,102.93,7628.0,86.6916,86.7253,86.6747,86.7,7628.0
2015-10-27 14:35:00,102.92,103.05,102.92,103.0,10909.0,86.6916,86.8011,86.6916,86.759,10909.0
2015-10-27 14:40:00,103.0,103.01,102.93,102.98,14035.0,86.759,86.7674,86.7,86.7421,14035.0
2015-10-27 14:45:00,102.97,102.97,102.79,102.79,24512.0,86.7337,86.7337,86.5821,86.5821,24512.0
2015-10-27 14:50:00,102.79,102.81,102.7,102.77,18850.0,86.5821,86.5989,86.5063,86.5652,18850.0
2015-10-27 14:55:00,102.77,102.81,102.63,102.67,22445.0,86.5652,86.5989,86.4473,86.481,22445.0
2015-10-27 15:00:00,102.68,102.84,102.68,102.82,13477.0,86.4894,86.6242,86.4894,86.6073,13477.0
2015-10-27 15:05:00,102.82,102.88,102.81,102.88,11112.0,86.6073,86.6579,86.5989,86.6579,11112.0
2015-10-27 15:10:00,102.88,102.95,102.87,102.91,15352.0,86.6579,86.7168,86.6495,86.6831,15352.0
2015-10-27 15:15:00,102.91,102.95,102.88,102.92,11913.0,86.6831,86.7168,86.6579,86.6916,11913.0
2015-10-27 15:20:00,102.92,103.13,102.92,103.04,18842.0,86.6916,86.8685,86.6916,86.7926,18842.0
2015-10-27 15:25:00,103.06,103.12,103.06,103.08,13518.0,86.8095,86.86,86.8095,86.8263,13518.0
2015-10-27 15:30:00,103.09,103.12,102.98,103.06,12498.0,86.8348,86.86,86.7421,86.8095,12498.0
2015-10-27 15:35:00,103.06,103.1,102.98,103.0,20148.0,86.8095,86.8432,86.7421,86.759,20148.0
2015-10-27 15:40:00,103.0,103.08,102.96,102.96,23545.0,86.759,86.8263,86.7253,86.7253,23545.0
2015-10-27 15:45:00,102.96,102.98,102.88,102.98,29336.0,86.7253,86.7421,86.6579,86.7421,29336.0
2015-10-27 15:50:00,102.97,102.97,102.81,102.84,42263.0,86.7337,86.7337,86.5989,86.6242,42263.0
2015-10-27 15:55:00,102.84,102.99,102.83,102.94,93850.0,86.6242,86.7505,86.6158,86.7084,93850.0
2015-10-28 09:30:00,103.47,103.47,102.71,103.23,16656.0,87.1548,87.1548,86.5147,86.9527,16656.0
2015-10-28 09:35:00,103.1,103.24,103.01,103.01,9148.0,86.8432,86.9611,86.7674,86.7674,9148.0
2015-10-28 09:40:00,103.11,103.26,102.9,102.95,13821.0,86.8516,86.978,86.6747,86.7168,13821.0
2015-10-28 09:45:00,102.93,102.94,102.71,102.84,15750.0,86.7,86.7084,86.5147,86.6242,15750.0
2015-10-28 09:50:00,102.85,103.3,102.85,102.96,15182.0,86.6326,87.0116,86.6326,86.7253,15182.0
2015-10-28 09:55:00,103.02,103.35,103.02,103.17,8400.0,86.7758,87.0538,86.7758,86.9021,8400.0
2015-10-28 10:00:00,103.17,103.49,103.17,103.49,4128.0,86.9021,87.1717,86.9021,87.1717,4128.0
2015-10-28 10:05:00,103.5,103.86,103.41,103.85,10788.0,87.1801,87.4833,87.1043,87.4749,10788.0
2015-10-28 10:10:00,103.88,103.88,103.58,103.71,13264.0,87.5002,87.5002,87.2475,87.357,13264.0
2015-10-28 10:15:00,103.72,103.92,103.68,103.87,7380.0,87.3654,87.5339,87.3317,87.4918,7380.0
2015-10-28 10:20:00,103.84,104.03,103.8,103.93,8183.0,87.4665,87.6265,87.4328,87.5423,8183.0
2015-10-28 10:25:00,103.93,104.07,103.89,103.91,21000.0,87.5423,87.6602,87.5086,87.5255,21000.0
2015-10-28 10:30:00,103.93,104.03,103.75,103.75,12088.0,87.5423,87.6265,87.3907,87.3907,12088.0
2015-10-28 10:35:00,103.72,104.0,103.7,103.93,4900.0,87.3654,87.6013,87.3486,87.5423,4900.0
2015-10-28 10:40:00,103.9,104.15,103.88,104.05,5941.0,87.517,87.7276,87.5002,87.6434,5941.0
2015-10-28 10:45:00,104.01,104.32,103.95,104.1,5264.0,87.6097,87.8708,87.5592,87.6855,5264.0
2015-10-28 10:50:00,104.1,104.1,103.92,104.04,10948.0,87.6855,87.6855,87.5339,87.635,10948.0
2015-10-28 10:55:00,104.02,104.02,103.93,103.99,4100.0,87.6181,87.6181,87.5423,87.5928,4100.0
2015-10-28 11:00:00,104.01,104.07,103.94,104.04,9006.0,87.6097,87.6602,87.5507,87.635,9006.0
2015-10-28 11:05:00,104.03,104.04,103.9,104.0,5571.0,87.6265,87.635,87.517,87.6013,5571.0
2015-10-28 11:10:00,104.0,104.07,103.89,103.93,2302.0,87.6013,87.6602,87.5086,87.5423,2302.0
2015-10-28 11:15:00,103.89,103.94,103.77,103.9,4955.0,87.5086,87.5507,87.4075,87.517,4955.0
2015-10-28 11:20:00,103.86,103.86,103.78,103.83,1900.0,87.4833,87.4833,87.416,87.4581,1900.0
2015-10-28 11:25:00,103.83,104.0,103.83,103.93,4539.0,87.4581,87.6013,87.4581,87.5423,4539.0
2015-10-28 11:30:00,103.97,104.0,103.91,104.0,5841.0,87.576,87.6013,87.5255,87.6013,5841.0
2015-10-28 11:35:00,104.01,104.05,103.91,104.0,6400.0,87.6097,87.6434,87.5255,87.6013,6400.0
2015-10-28 11:40:00,103.98,104.07,103.9,103.95,8734.0,87.5844,87.6602,87.517,87.5592,8734.0
2015-10-28 11:45:00,103.98,103.99,103.9,103.97,4567.0,87.5844,87.5928,87.517,87.576,4567.0
2015-10-28 11:50:00,103.95,104.06,103.9,103.93,10030.0,87.5592,87.6518,87.517,87.5423,10030.0
2015-10-28 11:55:00,103.91,104.08,103.84,104.01,11383.0,87.5255,87.6687,87.4665,87.6097,11383.0
2015-10-28 12:00:00,103.97,104.01,103.92,103.98,3905.0,87.576,87.6097,87.5339,87.5844,3905.0
2015-10-28 12:05:00,103.97,104.04,103.96,103.96,3730.0,87.576,87.635,87.5676,87.5676,3730.0
2015-10-28 12:10:00,103.96,104.05,103.94,104.0,7807.0,87.5676,87.6434,87.5507,87.6013,7807.0
2015-10-28 12:15:00,103.99,103.99,103.83,103.84,2623.0,87.5928,87.5928,87.4581,87.4665,2623.0
2015-10-28 12:20:00,103.84,103.9,103.81,103.9,4500.0,87.4665,87.517,87.4412,87.517,4500.0
2015-10-28 12:25:00,103.89,103.9,103.82,103.89,3302.0,87.5086,87.517,87.4497,87.5086,3302.0
2015-10-28 12:30:00,103.87,103.9,103.75,103.75,2200.0,87.4918,87.517,87.3907,87.3907,2200.0
2015-10-28 12:35:00,103.81,103.84,103.77,103.8,3162.0,87.4412,87.4665,87.4075,87.4328,3162.0
2015-10-28 12:40:00,103.81,103.81,103.69,103.69,3000.0,87.4412,87.4412,87.3402,87.3402,3000.0
2015-10-28 12:45:00,103.69,103.83,103.68,103.81,5853.0,87.3402,87.4581,87.3317,87.4412,5853.0
2015-10-28 12:50:00,103.81,103.83,103.78,103.78,2713.0,87.4412,87.4581,87.416,87.416,2713.0
2015-10-28 12:55:00,103.8,103.8,103.75,103.75,2500.0,87.4328,87.4328,87.3907,87.3907,2500.0
2015-10-28 13:00:00,103.74,103.87,103.7,103.81,4179.0,87.3823,87.4918,87.3486,87.4412,4179.0
2015-10-28 13:05:00,103.83,103.88,103.74,103.8,3661.0,87.4581,87.5002,87.3823,87.4328,3661.0
2015-10-28 13:10:00,103.85,103.85,103.75,103.79,4500.0,87.4749,87.4749,87.3907,87.4244,4500.0
2015-10-28 13:15:00,103.76,103.81,103.76,103.78,3000.0,87.3991,87.4412,87.3991,87.416,3000.0
2015-10-28 13:20:00,103.8,103.86,103.72,103.72,1900.0,87.4328,87.4833,87.3654,87.3654,1900.0
2015-10-28 13:25:00,103.74,103.76,103.72,103.73,3639.0,87.3823,87.3991,87.3654,87.3738,3639.0
2015-10-28 13:30:00,103.68,103.71,103.65,103.68,4500.0,87.3317,87.357,87.3065,87.3317,4500.0
2015-10-28 13:35:00,103.67,103.8,103.65,103.8,3562.0,87.3233,87.4328,87.3065,87.4328,3562.0
2015-10-28 13:40:00,103.83,103.87,103.8,103.86,4493.0,87.4581,87.4918,87.4328,87.4833,4493.0
2015-10-28 13:45:00,103.86,103.94,103.82,103.88,3965.0,87.4833,87.5507,87.4497,87.5002,3965.0
2015-10-28 13:50:00,103.88,103.92,103.85,103.88,3675.0,87.5002,87.5339,87.4749,87.5002,3675.0
2015-10-28 13:55:00,103.89,104.16,103.89,104.14,26265.0,87.5086,87.736,87.5086,87.7192,26265.0
2015-10-28 14:00:00,104.06,104.06,103.35,103.52,12547.0,87.6518,87.6518,87.0538,87.197,12547.0
2015-10-28 14:05:00,103.5,103.53,103.23,103.43,8493.0,87.1801,87.2054,86.9527,87.1211,8493.0
2015-10-28 14:10:00,103.42,103.42,102.75,102.88,30380.0,87.1127,87.1127,86.5484,86.6579,30380.0
2015-10-28 14:15:00,102.89,103.07,102.82,102.95,9137.0,86.6663,86.8179,86.6073,86.7168,9137.0
2015-10-28 14:20:00,102.95,103.28,102.94,103.25,8252.0,86.7168,86.9948,86.7084,86.9695,8252.0
2015-10-28 14:25:00,103.2,103.5,103.2,103.3,4400.0,86.9274,87.1801,86.9274,87.0116,4400.0
2015-10-28 14:30:00,103.3,103.3,103.09,103.14,7331.0,87.0116,87.0116,86.8348,86.8769,7331.0
2015-10-28 14:35:00,103.05,103.31,103.04,103.26,10301.0,86.8011,87.0201,86.7926,86.978,10301.0
2015-10-28 14:40:00,103.35,103.47,103.17,103.18,3684.0,87.0538,87.1548,86.9021,86.9106,3684.0
2015-10-28 14:45:00,103.18,103.52,103.18,103.35,6650.0,86.9106,87.197,86.9106,87.0538,6650.0
2015-10-28 14:50:00,103.39,103.66,103.37,103.58,10235.0,87.0875,87.3149,87.0706,87.2475,10235.0
2015-10-28 14:55:00,103.56,103.64,103.48,103.59,5255.0,87.2307,87.298,87.1633,87.2559,5255.0
2015-10-28 15:00:00,103.66,103.85,103.55,103.78,5200.0,87.3149,87.4749,87.2222,87.416,5200.0
2015-10-28 15:05:00,103.82,104.03,103.82,103.93,12792.0,87.4497,87.6265,87.4497,87.5423,12792.0
2015-10-28 15:10:00,103.89,104.0,103.79,103.98,10625.0,87.5086,87.6013,87.4244,87.5844,10625.0
2015-10-28 15:15:00,104.01,104.04,103.92,103.96,18600.0,87.6097,87.635,87.5339,87.5676,18600.0
2015-10-28 15:20:00,103.93,103.99,103.89,103.94,6400.0,87.5423,87.5928,87.5086,87.5507,6400.0
2015-10-28 15:25:00,103.94,104.04,103.89,104.0,10476.0,87.5507,87.635,87.5086,87.6013,10476.0
2015-10-28 15:30:00,104.01,104.11,103.95,103.96,19799.0,87.6097,87.6939,87.5592,87.5676,19799.0
2015-10-28 15:35:00,103.98,104.21,103.98,104.2,42864.0,87.5844,87.7782,87.5844,87.7697,42864.0
2015-10-28 15:40:00,104.22,104.23,104.12,104.14,31282.0,87.7866,87.795,87.7024,87.7192,31282.0
2015-10-28 15:45:00,104.13,104.26,104.09,104.11,39559.0,87.7108,87.8203,87.6771,87.6939,39559.0
2015-10-28 15:50:00,104.09,104.2,104.01,104.16,29949.0,87.6771,87.7697,87.6097,87.736,29949.0
2015-10-28 15:55:00,104.17,104.35,104.17,104.31,33874.0,87.7445,87.8961,87.7445,87.8624,33874.0
2015-10-29 09:30:00,104.4,104.63,104.33,104.35,25635.0,87.9382,88.1319,87.8792,87.8961,25635.0
2015-10-29 09:35:00,104.49,104.67,104.31,104.5,11474.0,88.014,88.1656,87.8624,88.0224,11474.0
2015-10-29 09:40:00,104.36,104.59,104.08,104.59,7247.0,87.9045,88.0982,87.6687,88.0982,7247.0
2015-10-29 09:45:00,104.52,104.59,104.35,104.39,19563.0,88.0393,88.0982,87.8961,87.9298,19563.0
2015-10-29 09:50:00,104.39,104.53,104.26,104.26,8953.0,87.9298,88.0477,87.8203,87.8203,8953.0
2015-10-29 09:55:00,104.27,104.47,104.22,104.33,7515.0,87.8287,87.9972,87.7866,87.8792,7515.0
2015-10-29 10:00:00,104.4,104.46,104.24,104.46,10720.0,87.9382,87.9887,87.8034,87.9887,10720.0
2015-10-29 10:05:00,104.46,104.66,104.46,104.57,13406.0,87.9887,88.1572,87.9887,88.0814,13406.0
2015-10-29 10:10:00,104.52,104.55,104.39,104.49,8136.0,88.0393,88.0645,87.9298,88.014,8136.0
2015-10-29 10:15:00,104.49,104.49,104.24,104.31,11979.0,88.014,88.014,87.8034,87.8624,11979.0
2015-10-29 10:20:00,104.26,104.34,104.12,104.31,8233.0,87.8203,87.8877,87.7024,87.8624,8233.0
2015-10-29 10:25:00,104.28,104.32,104.0,104.05,17176.0,87.8371,87.8708,87.6013,87.6434,17176.0
2015-10-29 10:30:00,104.1,104.11,103.95,104.11,23678.0,87.6855,87.6939,87.5592,87.6939,23678.0
2015-10-29 10:35:00,104.14,104.33,104.1,104.19,6895.0,87.7192,87.8792,87.6855,87.7613,6895.0
2015-10-29 10:40:00,104.08,104.25,104.08,104.14,13932.0,87.6687,87.8119,87.6687,87.7192,13932.0
2015-10-29 10:45:00,104.03,104.09,103.82,103.82,10136.0,87.6265,87.6771,87.4497,87.4497,10136.0
2015-10-29 10:50:00,103.82,103.9,103.81,103.88,6303.0,87.4497,87.517,87.4412,87.5002,6303.0
2015-10-29 10:55:00,103.88,104.04,103.82,103.91,7170.0,87.5002,87.635,87.4497,87.5255,7170.0
2015-10-29 11:00:00,103.85,103.9,103.8,103.82,4658.0,87.4749,87.517,87.4328,87.4497,4658.0
2015-10-29 11:05:00,103.82,103.88,103.8,103.85,8776.0,87.4497,87.5002,87.4328,87.4749,8776.0
2015-10-29 11:10:00,103.82,103.88,103.79,103.8,9147.0,87.4497,87.5002,87.4244,87.4328,9147.0
2015-10-29 11:15:00,103.77,103.82,103.73,103.78,10623.0,87.4075,87.4497,87.3738,87.416,10623.0
2015-10-29 11:20:00,103.71,103.8,103.69,103.74,7902.0,87.357,87.4328,87.3402,87.3823,7902.0
2015-10-29 11:25:00,103.73,103.83,103.64,103.83,9950.0,87.3738,87.4581,87.298,87.4581,9950.0
2015-10-29 11:30:00,103.79,104.01,103.79,103.94,15750.0,87.4244,87.6097,87.4244,87.5507,15750.0
2015-10-29 11:35:00,103.99,104.04,103.83,103.85,9696.0,87.5928,87.635,87.4581,87.4749,9696.0
2015-10-29 11:40:00,103.84,103.96,103.78,103.92,6223.0,87.4665,87.5676,87.416,87.5339,6223.0
2015-10-29 11:45:00,103.93,104.08,103.93,104.05,14742.0,87.5423,87.6687,87.5423,87.6434,14742.0
2015-10-29 11:50:00,104.02,104.11,104.02,104.03,23850.0,87.6181,87.6939,87.6181,87.6265,23850.0
2015-10-29 11:55:00,104.02,104.02,103.89,103.98,13300.0,87.6181,87.6181,87.5086,87.5844,13300.0
2015-10-29 12:00:00,103.96,104.01,103.8,103.8,6260.0,87.5676,87.6097,87.4328,87.4328,6260.0
2015-10-29 12:05:00,103.82,103.86,103.72,103.76,5234.0,87.4497,87.4833,87.3654,87.3991,5234.0
2015-10-29 12:10:00,103.73,103.74,103.65,103.7,6997.0,87.3738,87.3823,87.3065,87.3486,6997.0
2015-10-29 12:15:00,103.69,103.79,103.69,103.72,4600.0,87.3402,87.4244,87.3402,87.3654,4600.0
2015-10-29 12:20:00,103.7,103.79,103.64,103.77,8665.0,87.3486,87.4244,87.298,87.4075,8665.0
2015-10-29 12:25:00,103.74,103.9,103.73,103.84,7222.0,87.3823,87.517,87.3738,87.4665,7222.0
2015-10-29 12:30:00,103.84,103.84,103.73,103.79,10926.0,87.4665,87.4665,87.3738,87.4244,10926.0
2015-10-29 12:35:00,103.78,103.8,103.72,103.76,5349.0,87.416,87.4328,87.3654,87.3991,5349.0
2015-10-29 12:40:00,103.74,103.77,103.69,103.75,2980.0,87.3823,87.4075,87.3402,87.3907,2980.0
2015-10-29 12:45:00,103.76,103.81,103.7,103.71,5090.0,87.3991,87.4412,87.3486,87.357,5090.0
2015-10-29 12:50:00,103.7,103.7,103.58,103.61,4130.0,87.3486,87.3486,87.2475,87.2728,4130.0
2015-10-29 12:55:00,103.62,103.75,103.61,103.74,3450.0,87.2812,87.3907,87.2728,87.3823,3450.0
2015-10-29 13:00:00,103.73,103.76,103.69,103.71,2622.0,87.3738,87.3991,87.3402,87.357,2622.0
2015-10-29 13:05:00,103.65,103.79,103.64,103.79,3450.0,87.3065,87.4244,87.298,87.4244,3450.0
2015-10-29 13:10:00,103.79,103.89,103.73,103.85,4413.0,87.4244,87.5086,87.3738,87.4749,4413.0
2015-10-29 13:15:00,103.92,104.02,103.9,103.99,9613.0,87.5339,87.6181,87.517,87.5928,9613.0
2015-10-29 13:20:00,103.98,104.04,103.93,104.02,5500.0,87.5844,87.635,87.5423,87.6181,5500.0
2015-10-29 13:25:00,103.99,104.03,103.95,103.96,14903.0,87.5928,87.6265,87.5592,87.5676,14903.0
2015-10-29 13:30:00,103.97,103.99,103.83,103.83,4979.0,87.576,87.5928,87.4581,87.4581,4979.0
2015-10-29 13:35:00,103.83,103.86,103.76,103.79,6697.0,87.4581,87.4833,87.3991,87.4244,6697.0
2015-10-29 13:40:00,103.79,103.94,103.76,103.92,7054.0,87.4244,87.5507,87.3991,87.5339,7054.0
2015-10-29 13:45:00,103.91,103.91,103.79,103.79,5361.0,87.5255,87.5255,87.4244,87.4244,5361.0
2015-10-29 13:50:00,103.81,103.83,103.73,103.8,5008.0,87.4412,87.4581,87.3738,87.4328,5008.0
2015-10-29 13:55:00,103.81,103.83,103.76,103.78,8710.0,87.4412,87.4581,87.3991,87.416,8710.0
2015-10-29 14:00:00,103.76,104.0,103.76,104.0,6600.0,87.3991,87.6013,87.3991,87.6013,6600.0
2015-10-29 14:05:00,104.01,104.04,103.94,104.0,13148.0,87.6097,87.635,87.5507,87.6013,13148.0
2015-10-29 14:10:00,104.03,104.04,103.85,103.85,11915.0,87.6265,87.635,87.4749,87.4749,11915.0
2015-10-29 14:15:00,103.86,103.91,103.79,103.79,6177.0,87.4833,87.5255,87.4244,87.4244,6177.0
2015-10-29 14:20:00,103.8,104.0,103.8,103.95,11320.0,87.4328,87.6013,87.4328,87.5592,11320.0
2015-10-29 14:25:00,103.95,103.99,103.88,103.88,8515.0,87.5592,87.5928,87.5002,87.5002,8515.0
2015-10-29 14:30:00,103.89,103.98,103.87,103.95,6500.0,87.5086,87.5844,87.4918,87.5592,6500.0
2015-10-29 14:35:00,103.94,103.97,103.91,103.97,7900.0,87.5507,87.576,87.5255,87.576,7900.0
2015-10-29 14:40:00,103.98,104.03,103.97,104.0,10439.0,87.5844,87.6265,87.576,87.6013,10439.0
2015-10-29 14:45:00,104.0,104.04,103.96,103.97,10000.0,87.6013,87.635,87.5676,87.576,10000.0
2015-10-29 14:50:00,103.95,104.03,103.95,103.98,8850.0,87.5592,87.6265,87.5592,87.5844,8850.0
2015-10-29 14:55:00,103.97,104.06,103.93,104.01,9213.0,87.576,87.6518,87.5423,87.6097,9213.0
2015-10-29 15:00:00,104.02,104.04,103.98,103.99,13427.0,87.6181,87.635,87.5844,87.5928,13427.0
2015-10-29 15:05:00,104.0,104.11,103.99,104.08,12119.0,87.6013,87.6939,87.5928,87.6687,12119.0
2015-10-29 15:10:00,104.07,104.21,104.07,104.21,13373.0,87.6602,87.7782,87.6602,87.7782,13373.0
2015-10-29 15:15:00,104.18,104.26,104.17,104.26,17423.0,87.7529,87.8203,87.7445,87.8203,17423.0
2015-10-29 15:20:00,104.26,104.33,104.26,104.27,9892.0,87.8203,87.8792,87.8203,87.8287,9892.0
2015-10-29 15:25:00,104.28,104.36,104.25,104.29,16212.0,87.8371,87.9045,87.8119,87.8455,16212.0
2015-10-29 15:30:00,104.28,104.34,104.26,104.29,15543.0,87.8371,87.8877,87.8203,87.8455,15543.0
2015-10-29 15:35:00,104.27,104.37,104.26,104.35,15733.0,87.8287,87.9129,87.8203,87.8961,15733.0
2015-10-29 15:40:00,104.35,104.41,104.33,104.38,20141.0,87.8961,87.9466,87.8792,87.9214,20141.0
2015-10-29 15:45:00,104.37,104.38,104.23,104.25,25184.0,87.9129,87.9214,87.795,87.8119,25184.0
2015-10-29 15:50:00,104.24,104.28,104.23,104.26,24098.0,87.8034,87.8371,87.795,87.8203,24098.0
2015-10-29 15:55:00,104.26,104.3,104.18,104.26,58675.0,87.8203,87.854,87.7529,87.8203,58675.0
2015-10-30 09:30:00,104.58,104.78,104.1,104.15,15926.0,88.0898,88.2583,87.6855,87.7276,15926.0
2015-10-30 09:35:00,104.16,104.72,104.02,104.02,12922.0,87.736,88.2077,87.6181,87.6181,12922.0
2015-10-30 09:40:00,104.0,104.25,103.84,104.19,8780.0,87.6013,87.8119,87.4665,87.7613,8780.0
2015-10-30 09:45:00,104.18,104.36,103.87,104.0,13377.0,87.7529,87.9045,87.4918,87.6013,13377.0
2015-10-30 09:50:00,104.0,104.22,103.86,103.87,6598.0,87.6013,87.7866,87.4833,87.4918,6598.0
2015-10-30 09:55:00,103.92,104.18,103.87,104.03,7432.0,87.5339,87.7529,87.4918,87.6265,7432.0
2015-10-30 10:00:00,104.17,104.27,103.97,104.0,8546.0,87.7445,87.8287,87.576,87.6013,8546.0
2015-10-30 10:05:00,104.0,104.29,104.0,104.27,6746.0,87.6013,87.8455,87.6013,87.8287,6746.0
2015-10-30 10:10:00,104.21,104.21,103.84,104.01,11952.0,87.7782,87.7782,87.4665,87.6097,11952.0
2015-10-30 10:15:00,104.02,104.22,103.85,104.22,6497.0,87.6181,87.7866,87.4749,87.7866,6497.0
2015-10-30 10:20:00,104.26,104.29,104.13,104.14,8115.0,87.8203,87.8455,87.7108,87.7192,8115.0
2015-10-30 10:25:00,104.15,104.15,103.98,104.05,8598.0,87.7276,87.7276,87.5844,87.6434,8598.0
2015-10-30 10:30:00,104.05,104.17,103.96,104.02,11249.0,87.6434,87.7445,87.5676,87.6181,11249.0
2015-10-30 10:35:00,103.99,103.99,103.79,103.85,9100.0,87.5928,87.5928,87.4244,87.4749,9100.0
2015-10-30 10:40:00,103.8,104.01,103.74,103.99,7459.0,87.4328,87.6097,87.3823,87.5928,7459.0
2015-10-30 10:45:00,104.05,104.05,103.83,103.83,11921.0,87.6434,87.6434,87.4581,87.4581,11921.0
2015-10-30 10:50:00,103.85,103.92,103.82,103.88,6960.0,87.4749,87.5339,87.4497,87.5002,6960.0
2015-10-30 10:55:00,103.88,103.92,103.78,103.92,6300.0,87.5002,87.5339,87.416,87.5339,6300.0
2015-10-30 11:00:00,103.92,103.99,103.87,103.87,3374.0,87.5339,87.5928,87.4918,87.4918,3374.0
2015-10-30 11:05:00,103.89,103.97,103.89,103.96,8715.0,87.5086,87.576,87.5086,87.5676,8715.0
2015-10-30 11:10:00,103.98,104.06,103.89,103.99,6304.0,87.5844,87.6518,87.5086,87.5928,6304.0
2015-10-30 11:15:00,103.96,103.96,103.8,103.82,14830.0,87.5676,87.5676,87.4328,87.4497,14830.0
2015-10-30 11:20:00,103.81,103.83,103.68,103.72,7580.0,87.4412,87.4581,87.3317,87.3654,7580.0
2015-10-30 11:25:00,103.74,103.97,103.74,103.94,6300.0,87.3823,87.576,87.3823,87.5507,6300.0
2015-10-30 11:30:00,103.95,103.98,103.9,103.95,4549.0,87.5592,87.5844,87.517,87.5592,4549.0
2015-10-30 11:35:00,103.95,103.95,103.77,103.88,7544.0,87.5592,87.5592,87.4075,87.5002,7544.0
2015-10-30 11:40:00,103.9,104.05,103.9,104.03,10588.0,87.517,87.6434,87.517,87.6265,10588.0
2015-10-30 11:45:00,104.0,104.14,103.98,104.14,7878.0,87.6013,87.7192,87.5844,87.7192,7878.0
2015-10-30 11:50:00,104.14,104.24,104.14,104.21,8935.0,87.7192,87.8034,87.7192,87.7782,8935.0
2015-10-30 11:55:00,104.22,104.3,104.22,104.23,4100.0,87.7866,87.854,87.7866,87.795,4100.0
2015-10-30 12:00:00,104.22,104.3,104.21,104.3,5048.0,87.7866,87.854,87.7782,87.854,5048.0
2015-10-30 12:05:00,104.27,104.4,104.27,104.4,5684.0,87.8287,87.9382,87.8287,87.9382,5684.0
2015-10-30 12:10:00,104.43,104.46,104.33,104.33,7878.0,87.9635,87.9887,87.8792,87.8792,7878.0
2015-10-30 12:15:00,104.33,104.33,104.26,104.31,10669.0,87.8792,87.8792,87.8203,87.8624,10669.0
2015-10-30 12:20:00,104.29,104.35,104.23,104.24,5614.0,87.8455,87.8961,87.795,87.8034,5614.0
2015-10-30 12:25:00,104.25,104.34,104.22,104.23,6936.0,87.8119,87.8877,87.7866,87.795,6936.0
2015-10-30 12:30:00,104.22,104.31,104.19,104.31,5774.0,87.7866,87.8624,87.7613,87.8624,5774.0
2015-10-30 12:35:00,104.31,104.36,104.28,104.33,9684.0,87.8624,87.9045,87.8371,87.8792,9684.0
2015-10-30 12:40:00,104.33,104.33,104.22,104.23,21718.0,87.8792,87.8792,87.7866,87.795,21718.0
2015-10-30 12:45:00,104.26,104.26,104.11,104.2,8080.0,87.8203,87.8203,87.6939,87.7697,8080.0
2015-10-30 12:50:00,104.22,104.4,104.22,104.35,10373.0,87.7866,87.9382,87.7866,87.8961,10373.0
2015-10-30 12:55:00,104.39,104.45,104.23,104.25,19978.0,87.9298,87.9803,87.795,87.8119,19978.0
2015-10-30 13:00:00,104.24,104.34,104.24,104.31,11473.0,87.8034,87.8877,87.8034,87.8624,11473.0
2015-10-30 13:05:00,104.36,104.36,104.24,104.25,3488.0,87.9045,87.9045,87.8034,87.8119,3488.0
2015-10-30 13:10:00,104.27,104.31,104.25,104.27,7577.0,87.8287,87.8624,87.8119,87.8287,7577.0
2015-10-30 13:15:00,104.25,104.31,104.21,104.26,9637.0,87.8119,87.8624,87.7782,87.8203,9637.0
2015-10-30 13:20:00,104.28,104.4,104.27,104.3,11435.0,87.8371,87.9382,87.8287,87.854,11435.0
2015-10-30 13:25:00,104.29,104.32,104.24,104.24,11511.0,87.8455,87.8708,87.8034,87.8034,11511.0
2015-10-30 13:30:00,104.25,104.3,104.19,104.29,9176.0,87.8119,87.854,87.7613,87.8455,9176.0
2015-10-30 13:35:00,104.32,104.32,104.28,104.32,8363.0,87.8708,87.8708,87.8371,87.8708,8363.0
2015-10-30 13:40:00,104.3,104.36,104.27,104.27,11400.0,87.854,87.9045,87.8287,87.8287,11400.0
2015-10-30 13:45:00,104.29,104.44,104.28,104.39,12803.0,87.8455,87.9719,87.8371,87.9298,12803.0
2015-10-30 13:50:00,104.37,104.42,104.33,104.42,8024.0,87.9129,87.955,87.8792,87.955,8024.0
2015-10-30 13:55:00,104.4,104.44,104.36,104.42,9893.0,87.9382,87.9719,87.9045,87.955,9893.0
2015-10-30 14:00:00,104.4,104.49,104.35,104.44,10446.0,87.9382,88.014,87.8961,87.9719,10446.0
2015-10-30 14:05:00,104.42,104.42,104.37,104.4,7952.0,87.955,87.955,87.9129,87.9382,7952.0
2015-10-30 14:10:00,104.39,104.53,104.39,104.5,9441.0,87.9298,88.0477,87.9298,88.0224,9441.0
2015-10-30 14:15:00,104.51,104.53,104.42,104.5,9331.0,88.0309,88.0477,87.955,88.0224,9331.0
2015-10-30 14:20:00,104.51,104.51,104.4,104.47,6641.0,88.0309,88.0309,87.9382,87.9972,6641.0
2015-10-30 14:25:00,104.51,104.51,104.41,104.45,15585.0,88.0309,88.0309,87.9466,87.9803,15585.0
2015-10-30 14:30:00,104.44,104.46,104.37,104.43,13232.0,87.9719,87.9887,87.9129,87.9635,13232.0
2015-10-30 14:35:00,104.41,104.43,104.29,104.29,6826.0,87.9466,87.9635,87.8455,87.8455,6826.0
2015-10-30 14:40:00,104.29,104.48,104.29,104.44,12714.0,87.8455,88.0056,87.8455,87.9719,12714.0
2015-10-30 14:45:00,104.45,104.48,104.31,104.37,12179.0,87.9803,88.0056,87.8624,87.9129,12179.0
2015-10-30 14:50:00,104.38,104.53,104.34,104.49,12709.0,87.9214,88.0477,87.8877,88.014,12709.0
2015-10-30 14:55:00,104.45,104.52,104.39,104.42,9965.0,87.9803,88.0393,87.9298,87.955,9965.0
2015-10-30 15:00:00,104.39,104.41,104.29,104.4,10213.0,87.9298,87.9466,87.8455,87.9382,10213.0
2015-10-30 15:05:00,104.39,104.4,104.28,104.29,11705.0,87.9298,87.9382,87.8371,87.8455,11705.0
2015-10-30 15:10:00,104.3,104.35,104.2,104.32,12724.0,87.854,87.8961,87.7697,87.8708,12724.0
2015-10-30 15:15:00,104.3,104.55,104.3,104.49,12691.0,87.854,88.0645,87.854,88.014,12691.0
2015-10-30 15:20:00,104.5,104.61,104.48,104.51,10896.0,88.0224,88.1151,88.0056,88.0309,10896.0
2015-10-30 15:25:00,104.54,104.55,104.29,104.31,17357.0,88.0561,88.0645,87.8455,87.8624,17357.0
2015-10-30 15:30:00,104.3,104.5,104.27,104.49,16859.0,87.854,88.0224,87.8287,88.014,16859.0
2015-10-30 15:35:00,104.5,104.52,104.41,104.45,18534.0,88.0224,88.0393,87.9466,87.9803,18534.0
2015-10-30 15:40:00,104.44,104.53,104.42,104.5,27878.0,87.9719,88.0477,87.955,88.0224,27878.0
2015-10-30 15:45:00,104.51,104.74,104.5,104.7,46103.0,88.0309,88.2246,88.0224,88.1909,46103.0
2015-10-30 15:50:00,104.69,104.69,104.47,104.51,32934.0,88.1825,88.1825,87.9972,88.0309,32934.0
2015-10-30 15:55:00,104.5,104.52,104.27,104.27,104525.0,88.0224,88.0393,87.8287,87.8287,104525.0
2015-11-02 09:30:00,104.22,104.6,104.21,104.47,29822.0,87.7866,88.1067,87.7782,87.9972,29822.0
2015-11-02 09:35:00,104.49,104.69,104.43,104.66,6819.0,88.014,88.1825,87.9635,88.1572,6819.0
2015-11-02 09:40:00,104.68,104.68,104.37,104.41,7503.0,88.174,88.174,87.9129,87.9466,7503.0
2015-11-02 09:45:00,104.4,104.59,104.38,104.59,5502.0,87.9382,88.0982,87.9214,88.0982,5502.0
2015-11-02 09:50:00,104.6,104.69,104.36,104.36,5866.0,88.1067,88.1825,87.9045,87.9045,5866.0
2015-11-02 09:55:00,104.36,104.47,104.14,104.31,10840.0,87.9045,87.9972,87.7192,87.8624,10840.0
2015-11-02 10:00:00,104.39,104.53,104.31,104.47,9923.0,87.9298,88.0477,87.8624,87.9972,9923.0
2015-11-02 10:05:00,104.51,104.58,104.31,104.38,10666.0,88.0309,88.0898,87.8624,87.9214,10666.0
2015-11-02 10:10:00,104.32,104.38,104.2,104.2,8288.0,87.8708,87.9214,87.7697,87.7697,8288.0
2015-11-02 10:15:00,104.15,104.2,104.0,104.14,13260.0,87.7276,87.7697,87.6013,87.7192,13260.0
2015-11-02 10:20:00,104.1,104.1,103.76,103.76,25701.0,87.6855,87.6855,87.3991,87.3991,25701.0
2015-11-02 10:25:00,103.76,104.08,103.75,103.9,16028.0,87.3991,87.6687,87.3907,87.517,16028.0
2015-11-02 10:30:00,103.91,104.0,103.85,103.98,10035.0,87.5255,87.6013,87.4749,87.5844,10035.0
2015-11-02 10:35:00,103.96,103.98,103.77,103.77,16255.0,87.5676,87.5844,87.4075,87.4075,16255.0
2015-11-02 10:40:00,103.75,103.76,103.61,103.66,14400.0,87.3907,87.3991,87.2728,87.3149,14400.0
2015-11-02 10:45:00,103.67,103.8,103.57,103.76,20406.0,87.3233,87.4328,87.2391,87.3991,20406.0
2015-11-02 10:50:00,103.76,103.76,103.62,103.7,13108.0,87.3991,87.3991,87.2812,87.3486,13108.0
2015-11-02 10:55:00,103.65,103.66,103.56,103.62,10651.0,87.3065,87.3149,87.2307,87.2812,10651.0
2015-11-02 11:00:00,103.57,103.75,103.55,103.7,7873.0,87.2391,87.3907,87.2222,87.3486,7873.0
2015-11-02 11:05:00,103.72,103.91,103.7,103.89,8766.0,87.3654,87.5255,87.3486,87.5086,8766.0
2015-11-02 11:10:00,103.88,103.94,103.85,103.92,8988.0,87.5002,87.5507,87.4749,87.5339,8988.0
2015-11-02 11:15:00,103.94,103.97,103.89,103.9,7591.0,87.5507,87.576,87.5086,87.517,7591.0
2015-11-02 11:20:00,103.88,103.88,103.7,103.75,11000.0,87.5002,87.5002,87.3486,87.3907,11000.0
2015-11-02 11:25:00,103.76,103.82,103.68,103.74,10104.0,87.3991,87.4497,87.3317,87.3823,10104.0
2015-11-02 11:30:00,103.71,103.77,103.64,103.67,17197.0,87.357,87.4075,87.298,87.3233,17197.0
2015-11-02 11:35:00,103.69,103.78,103.66,103.69,15396.0,87.3402,87.416,87.3149,87.3402,15396.0
2015-11-02 11:40:00,103.69,103.71,103.38,103.43,37329.0,87.3402,87.357,87.079,87.1211,37329.0
2015-11-02 11:45:00,103.4,103.44,103.36,103.36,7941.0,87.0959,87.1296,87.0622,87.0622,7941.0
2015-11-02 11:50:00,103.39,103.44,103.36,103.44,10867.0,87.0875,87.1296,87.0622,87.1296,10867.0
2015-11-02 11:55:00,103.45,103.49,103.42,103.47,8183.0,87.138,87.1717,87.1127,87.1548,8183.0
2015-11-02 12:00:00,103.49,103.61,103.49,103.6,5803.0,87.1717,87.2728,87.1717,87.2643,5803.0
2015-11-02 12:05:00,103.6,103.6,103.5,103.52,7234.0,87.2643,87.2643,87.1801,87.197,7234.0
2015-11-02 12:10:00,103.53,103.73,103.53,103.73,5614.0,87.2054,87.3738,87.2054,87.3738,5614.0
2015-11-02 12:15:00,103.73,103.73,103.65,103.65,8993.0,87.3738,87.3738,87.3065,87.3065,8993.0
2015-11-02 12:20:00,103.69,103.73,103.63,103.63,6399.0,87.3402,87.3738,87.2896,87.2896,6399.0
2015-11-02 12:25:00,103.62,103.69,103.62,103.68,7027.0,87.2812,87.3402,87.2812,87.3317,7027.0
2015-11-02 12:30:00,103.69,103.73,103.63,103.66,6011.0,87.3402,87.3738,87.2896,87.3149,6011.0
2015-11-02 12:35:00,103.66,103.77,103.65,103.77,7400.0,87.3149,87.4075,87.3065,87.4075,7400.0
2015-11-02 12:40:00,103.77,103.89,103.76,103.89,3936.0,87.4075,87.5086,87.3991,87.5086,3936.0
2015-11-02 12:45:00,103.93,103.95,103.84,103.84,8640.0,87.5423,87.5592,87.4665,87.4665,8640.0
2015-11-02 12:50:00,103.85,103.91,103.82,103.82,5553.0,87.4749,87.5255,87.4497,87.4497,5553.0
2015-11-02 12:55:00,103.85,104.02,103.85,103.94,7900.0,87.4749,87.6181,87.4749,87.5507,7900.0
2015-11-02 13:00:00,103.96,104.02,103.9,103.9,7601.0,87.5676,87.6181,87.517,87.517,7601.0
2015-11-02 13:05:00,103.9,103.95,103.88,103.94,7050.0,87.517,87.5592,87.5002,87.5507,7050.0
2015-11-02 13:10:00,103.96,103.97,103.86,103.89,12702.0,87.5676,87.576,87.4833,87.5086,12702.0
2015-11-02 13:15:00,103.88,103.88,103.82,103.86,11712.0,87.5002,87.5002,87.4497,87.4833,11712.0
2015-11-02 13:20:00,103.85,104.07,103.85,104.03,8372.0,87.4749,87.6602,87.4749,87.6265,8372.0
2015-11-02 13:25:00,104.02,104.04,103.94,104.02,8716.0,87.6181,87.635,87.5507,87.6181,8716.0
2015-11-02 13:30:00,104.03,104.07,103.99,104.02,9751.0,87.6265,87.6602,87.5928,87.6181,9751.0
2015-11-02 13:35:00,104.04,104.06,103.99,104.04,9724.0,87.635,87.6518,87.5928,87.635,9724.0
2015-11-02 13:40:00,104.02,104.05,103.98,104.01,9684.0,87.6181,87.6434,87.5844,87.6097,9684.0
2015-11-02 13:45:00,104.02,104.12,104.01,104.09,13060.0,87.6181,87.7024,87.6097,87.6771,13060.0
2015-11-02 13:50:00,104.09,104.12,104.06,104.08,7536.0,87.6771,87.7024,87.6518,87.6687,7536.0
2015-11-02 13:55:00,104.08,104.1,104.04,104.09,10522.0,87.6687,87.6855,87.635,87.6771,10522.0
2015-11-02 14:00:00,104.09,104.14,104.07,104.09,7111.0,87.6771,87.7192,87.6602,87.6771,7111.0
2015-11-02 14:05:00,104.09,104.16,104.04,104.14,15214.0,87.6771,87.736,87.635,87.7192,15214.0
2015-11-02 14:10:00,104.16,104.23,104.15,104.15,8617.0,87.736,87.795,87.7276,87.7276,8617.0
2015-11-02 14:15:00,104.16,104.2,104.16,104.19,5427.0,87.736,87.7697,87.736,87.7613,5427.0
2015-11-02 14:20:00,104.2,104.35,104.19,104.34,9409.0,87.7697,87.8961,87.7613,87.8877,9409.0
2015-11-02 14:25:00,104.36,104.38,104.2,104.22,10763.0,87.9045,87.9214,87.7697,87.7866,10763.0
2015-11-02 14:30:00,104.23,104.33,104.21,104.3,11683.0,87.795,87.8792,87.7782,87.854,11683.0
2015-11-02 14:35:00,104.29,104.3,104.23,104.27,11230.0,87.8455,87.854,87.795,87.8287,11230.0
2015-11-02 14:40:00,104.27,104.34,104.26,104.33,8252.0,87.8287,87.8877,87.8203,87.8792,8252.0
2015-11-02 14:45:00,104.34,104.47,104.34,104.39,28611.0,87.8877,87.9972,87.8877,87.9298,28611.0
2015-11-02 14:50:00,104.42,104.45,104.36,104.45,13720.0,87.955,87.9803,87.9045,87.9803,13720.0
2015-11-02 14:55:00,104.48,104.51,104.42,104.44,14429.0,88.0056,88.0309,87.955,87.9719,14429.0
2015-11-02 15:00:00,104.44,104.47,104.39,104.45,13869.0,87.9719,87.9972,87.9298,87.9803,13869.0
2015-11-02 15:05:00,104.45,104.5,104.44,104.44,23819.0,87.9803,88.0224,87.9719,87.9719,23819.0
2015-11-02 15:10:00,104.45,104.46,104.42,104.42,15949.0,87.9803,87.9887,87.955,87.955,15949.0
2015-11-02 15:15:00,104.41,104.43,104.35,104.36,12681.0,87.9466,87.9635,87.8961,87.9045,12681.0
2015-11-02 15:20:00,104.35,104.4,104.34,104.37,19976.0,87.8961,87.9382,87.8877,87.9129,19976.0
2015-11-02 15:25:00,104.36,104.5,104.35,104.43,19487.0,87.9045,88.0224,87.8961,87.9635,19487.0
2015-11-02 15:30:00,104.43,104.47,104.37,104.4,19856.0,87.9635,87.9972,87.9129,87.9382,19856.0
2015-11-02 15:35:00,104.38,104.39,104.23,104.23,27528.0,87.9214,87.9298,87.795,87.795,27528.0
2015-11-02 15:40:00,104.25,104.31,104.17,104.21,33622.0,87.8119,87.8624,87.7445,87.7782,33622.0
2015-11-02 15:45:00,104.21,104.21,104.05,104.06,41371.0,87.7782,87.7782,87.6434,87.6518,41371.0
2015-11-02 15:50:00,104.06,104.18,104.05,104.16,48761.0,87.6518,87.7529,87.6434,87.736,48761.0
2015-11-02 15:55:00,104.16,104.16,103.93,104.0,110113.0,87.736,87.736,87.5423,87.6013,110113.0
2015-11-03 09:30:00,104.05,104.08,103.66,103.89,15694.0,87.6434,87.6687,87.3149,87.5086,15694.0
2015-11-03 09:35:00,103.8,104.34,103.8,104.34,2001.0,87.4328,87.8877,87.4328,87.8877,2001.0
2015-11-03 09:40:00,104.4,104.5,104.17,104.25,7000.0,87.9382,88.0224,87.7445,87.8119,7000.0
2015-11-03 09:45:00,104.19,104.38,104.1,104.1,3880.0,87.7613,87.9214,87.6855,87.6855,3880.0
2015-11-03 09:50:00,104.06,104.42,104.0,104.3,7200.0,87.6518,87.955,87.6013,87.854,7200.0
2015-11-03 09:55:00,104.23,104.25,103.8,103.93,8716.0,87.795,87.8119,87.4328,87.5423,8716.0
2015-11-03 10:00:00,103.83,104.09,103.69,104.03,7177.0,87.4581,87.6771,87.3402,87.6265,7177.0
2015-11-03 10:05:00,104.03,104.06,103.84,103.97,8347.0,87.6265,87.6518,87.4665,87.576,8347.0
2015-11-03 10:10:00,103.98,104.07,103.92,104.04,6419.0,87.5844,87.6602,87.5339,87.635,6419.0
2015-11-03 10:15:00,104.03,104.15,103.93,104.15,24154.0,87.6265,87.7276,87.5423,87.7276,24154.0
2015-11-03 10:20:00,104.07,104.09,103.87,103.97,10858.0,87.6602,87.6771,87.4918,87.576,10858.0
2015-11-03 10:25:00,103.96,104.22,103.96,104.21,17700.0,87.5676,87.7866,87.5676,87.7782,17700.0
2015-11-03 10:30:00,104.17,104.19,104.01,104.09,11513.0,87.7445,87.7613,87.6097,87.6771,11513.0
2015-11-03 10:35:00,104.11,104.14,104.02,104.07,11530.0,87.6939,87.7192,87.6181,87.6602,11530.0
2015-11-03 10:40:00,104.07,104.13,104.02,104.12,6134.0,87.6602,87.7108,87.6181,87.7024,6134.0
2015-11-03 10:45:00,104.12,104.16,104.03,104.14,8541.0,87.7024,87.736,87.6265,87.7192,8541.0
2015-11-03 10:50:00,104.1,104.32,104.09,104.2,7952.0,87.6855,87.8708,87.6771,87.7697,7952.0
2015-11-03 10:55:00,104.22,104.28,104.15,104.22,7229.0,87.7866,87.8371,87.7276,87.7866,7229.0
2015-11-03 11:00:00,104.22,104.26,104.07,104.08,3901.0,87.7866,87.8203,87.6602,87.6687,3901.0
2015-11-03 11:05:00,104.05,104.46,104.05,104.45,9603.0,87.6434,87.9887,87.6434,87.9803,9603.0
2015-11-03 11:10:00,104.45,104.45,104.17,104.17,7130.0,87.9803,87.9803,87.7445,87.7445,7130.0
2015-11-03 11:15:00,104.17,104.32,104.16,104.28,6908.0,87.7445,87.8708,87.736,87.8371,6908.0
2015-11-03 11:20:00,104.25,104.43,104.17,104.34,9654.0,87.8119,87.9635,87.7445,87.8877,9654.0
2015-11-03 11:25:00,104.3,104.32,104.23,104.32,7067.0,87.854,87.8708,87.795,87.8708,7067.0
2015-11-03 11:30:00,104.32,104.41,104.29,104.38,7714.0,87.8708,87.9466,87.8455,87.9214,7714.0
2015-11-03 11:35:00,104.41,104.41,104.3,104.39,7357.0,87.9466,87.9466,87.854,87.9298,7357.0
2015-11-03 11:40:00,104.39,104.44,104.29,104.39,6158.0,87.9298,87.9719,87.8455,87.9298,6158.0
2015-11-03 11:45:00,104.41,104.45,104.33,104.43,5029.0,87.9466,87.9803,87.8792,87.9635,5029.0
2015-11-03 11:50:00,104.42,104.56,104.36,104.36,7400.0,87.955,88.073,87.9045,87.9045,7400.0
2015-11-03 11:55:00,104.4,104.54,104.4,104.5,7953.0,87.9382,88.0561,87.9382,88.0224,7953.0
2015-11-03 12:00:00,104.45,104.58,104.43,104.58,12885.0,87.9803,88.0898,87.9635,88.0898,12885.0
2015-11-03 12:05:00,104.55,104.55,104.45,104.45,2500.0,88.0645,88.0645,87.9803,87.9803,2500.0
2015-11-03 12:10:00,104.46,104.54,104.41,104.41,4801.0,87.9887,88.0561,87.9466,87.9466,4801.0
2015-11-03 12:15:00,104.39,104.46,104.32,104.32,5388.0,87.9298,87.9887,87.8708,87.8708,5388.0
2015-11-03 12:20:00,104.33,104.39,104.31,104.31,3698.0,87.8792,87.9298,87.8624,87.8624,3698.0
2015-11-03 12:25:00,104.28,104.4,104.26,104.38,3100.0,87.8371,87.9382,87.8203,87.9214,3100.0
2015-11-03 12:30:00,104.43,104.45,104.32,104.44,3718.0,87.9635,87.9803,87.8708,87.9719,3718.0
2015-11-03 12:35:00,104.44,104.45,104.34,104.34,4800.0,87.9719,87.9803,87.8877,87.8877,4800.0
2015-11-03 12:40:00,104.37,104.39,104.3,104.36,2500.0,87.9129,87.9298,87.854,87.9045,2500.0
2015-11-03 12:45:00,104.45,104.52,104.45,104.52,5607.0,87.9803,88.0393,87.9803,88.0393,5607.0
2015-11-03 12:50:00,104.53,104.6,104.52,104.59,5900.0,88.0477,88.1067,88.0393,88.0982,5900.0
2015-11-03 12:55:00,104.59,104.6,104.51,104.51,10035.0,88.0982,88.1067,88.0309,88.0309,10035.0
2015-11-03 13:00:00,104.52,104.67,104.52,104.67,4420.0,88.0393,88.1656,88.0393,88.1656,4420.0
2015-11-03 13:05:00,104.69,104.77,104.61,104.64,26960.0,88.1825,88.2499,88.1151,88.1404,26960.0
2015-11-03 13:10:00,104.64,104.64,104.47,104.5,4500.0,88.1404,88.1404,87.9972,88.0224,4500.0
2015-11-03 13:15:00,104.53,104.62,104.51,104.59,6176.0,88.0477,88.1235,88.0309,88.0982,6176.0
2015-11-03 13:20:00,104.58,104.65,104.53,104.63,9386.0,88.0898,88.1488,88.0477,88.1319,9386.0
2015-11-03 13:25:00,104.58,104.61,104.54,104.6,3873.0,88.0898,88.1151,88.0561,88.1067,3873.0
2015-11-03 13:30:00,104.6,104.61,104.5,104.5,4249.0,88.1067,88.1151,88.0224,88.0224,4249.0
2015-11-03 13:35:00,104.48,104.58,104.47,104.57,4265.0,88.0056,88.0898,87.9972,88.0814,4265.0
2015-11-03 13:40:00,104.61,104.63,104.54,104.58,3660.0,88.1151,88.1319,88.0561,88.0898,3660.0
2015-11-03 13:45:00,104.6,104.68,104.57,104.62,4938.0,88.1067,88.174,88.0814,88.1235,4938.0
2015-11-03 13:50:00,104.59,104.59,104.48,104.52,5709.0,88.0982,88.0982,88.0056,88.0393,5709.0
2015-11-03 13:55:00,104.52,104.56,104.48,104.54,6910.0,88.0393,88.073,88.0056,88.0561,6910.0
2015-11-03 14:00:00,104.55,104.6,104.47,104.48,9820.0,88.0645,88.1067,87.9972,88.0056,9820.0
2015-11-03 14:05:00,104.47,104.65,104.45,104.61,9200.0,87.9972,88.1488,87.9803,88.1151,9200.0
2015-11-03 14:10:00,104.61,104.73,104.61,104.64,8243.0,88.1151,88.2162,88.1151,88.1404,8243.0
2015-11-03 14:15:00,104.62,104.69,104.61,104.66,6137.0,88.1235,88.1825,88.1151,88.1572,6137.0
2015-11-03 14:20:00,104.66,104.69,104.61,104.65,3950.0,88.1572,88.1825,88.1151,88.1488,3950.0
2015-11-03 14:25:00,104.62,104.76,104.62,104.75,7520.0,88.1235,88.2414,88.1235,88.233,7520.0
2015-11-03 14:30:00,104.77,104.79,104.72,104.75,7079.0,88.2499,88.2667,88.2077,88.233,7079.0
2015-11-03 14:35:00,104.76,104.79,104.67,104.68,7155.0,88.2414,88.2667,88.1656,88.174,7155.0
2015-11-03 14:40:00,104.66,104.72,104.61,104.62,8011.0,88.1572,88.2077,88.1151,88.1235,8011.0
2015-11-03 14:45:00,104.6,104.63,104.53,104.58,7823.0,88.1067,88.1319,88.0477,88.0898,7823.0
2015-11-03 14:50:00,104.58,104.63,104.55,104.58,7500.0,88.0898,88.1319,88.0645,88.0898,7500.0
2015-11-03 14:55:00,104.57,104.59,104.49,104.55,19433.0,88.0814,88.0982,88.014,88.0645,19433.0
2015-11-03 15:00:00,104.56,104.59,104.49,104.55,12362.0,88.073,88.0982,88.014,88.0645,12362.0
2015-11-03 15:05:00,104.59,104.64,104.55,104.56,8785.0,88.0982,88.1404,88.0645,88.073,8785.0
2015-11-03 15:10:00,104.57,104.61,104.52,104.6,10018.0,88.0814,88.1151,88.0393,88.1067,10018.0
2015-11-03 15:15:00,104.6,104.64,104.51,104.64,11757.0,88.1067,88.1404,88.0309,88.1404,11757.0
2015-11-03 15:20:00,104.64,104.65,104.58,104.62,8464.0,88.1404,88.1488,88.0898,88.1235,8464.0
2015-11-03 15:25:00,104.58,104.63,104.51,104.57,7912.0,88.0898,88.1319,88.0309,88.0814,7912.0
2015-11-03 15:30:00,104.57,104.61,104.52,104.56,10499.0,88.0814,88.1151,88.0393,88.073,10499.0
2015-11-03 15:35:00,104.55,104.6,104.49,104.56,17401.0,88.0645,88.1067,88.014,88.073,17401.0
2015-11-03 15:40:00,104.56,104.56,104.34,104.37,17203.0,88.073,88.073,87.8877,87.9129,17203.0
2015-11-03 15:45:00,104.38,104.41,104.31,104.36,11932.0,87.9214,87.9466,87.8624,87.9045,11932.0
2015-11-03 15:50:00,104.38,104.39,104.22,104.23,21224.0,87.9214,87.9298,87.7866,87.795,21224.0
2015-11-03 15:55:00,104.24,104.25,104.12,104.19,60861.0,87.8034,87.8119,87.7024,87.7613,60861.0
2015-11-04 09:30:00,104.65,104.65,104.32,104.36,23841.0,88.1488,88.1488,87.8708,87.9045,23841.0
2015-11-04 09:35:00,104.37,104.65,104.36,104.39,2800.0,87.9129,88.1488,87.9045,87.9298,2800.0
2015-11-04 09:40:00,104.53,104.59,104.33,104.59,4276.0,88.0477,88.0982,87.8792,88.0982,4276.0
2015-11-04 09:45:00,104.59,104.59,104.39,104.44,2300.0,88.0982,88.0982,87.9298,87.9719,2300.0
2015-11-04 09:50:00,104.3,104.3,103.96,103.97,3080.0,87.854,87.854,87.5676,87.576,3080.0
2015-11-04 09:55:00,103.97,104.07,103.89,104.0,2200.0,87.576,87.6602,87.5086,87.6013,2200.0
2015-11-04 10:00:00,104.01,104.21,103.82,104.21,4297.0,87.6097,87.7782,87.4497,87.7782,4297.0
2015-11-04 10:05:00,104.14,104.27,104.09,104.14,4764.0,87.7192,87.8287,87.6771,87.7192,4764.0
2015-11-04 10:10:00,104.12,104.22,104.12,104.22,2800.0,87.7024,87.7866,87.7024,87.7866,2800.0
2015-11-04 10:15:00,104.2,104.36,104.18,104.36,7173.0,87.7697,87.9045,87.7529,87.9045,7173.0
2015-11-04 10:20:00,104.35,104.56,104.34,104.48,6254.0,87.8961,88.073,87.8877,88.0056,6254.0
2015-11-04 10:25:00,104.45,104.66,104.45,104.58,3500.0,87.9803,88.1572,87.9803,88.0898,3500.0
2015-11-04 10:30:00,104.6,104.72,104.47,104.68,3290.0,88.1067,88.2077,87.9972,88.174,3290.0
2015-11-04 10:35:00,104.68,104.68,104.44,104.44,2112.0,88.174,88.174,87.9719,87.9719,2112.0
2015-11-04 10:40:00,104.41,104.42,104.23,104.26,3283.0,87.9466,87.955,87.795,87.8203,3283.0
2015-11-04 10:45:00,104.27,104.53,104.27,104.53,2464.0,87.8287,88.0477,87.8287,88.0477,2464.0
2015-11-04 10:50:00,104.55,104.55,104.29,104.34,3243.0,88.0645,88.0645,87.8455,87.8877,3243.0
2015-11-04 10:55:00,104.26,104.48,104.26,104.35,5000.0,87.8203,88.0056,87.8203,87.8961,5000.0
2015-11-04 11:00:00,104.27,104.27,104.16,104.18,7011.0,87.8287,87.8287,87.736,87.7529,7011.0
2015-11-04 11:05:00,104.17,104.17,103.97,103.99,3311.0,87.7445,87.7445,87.576,87.5928,3311.0
2015-11-04 11:10:00,103.94,104.06,103.84,103.95,4342.0,87.5507,87.6518,87.4665,87.5592,4342.0
2015-11-04 11:15:00,103.95,104.2,103.95,104.14,2001.0,87.5592,87.7697,87.5592,87.7192,2001.0
2015-11-04 11:20:00,104.12,104.26,104.12,104.16,4767.0,87.7024,87.8203,87.7024,87.736,4767.0
2015-11-04 11:25:00,104.14,104.23,104.01,104.16,23586.0,87.7192,87.795,87.6097,87.736,23586.0
2015-11-04 11:30:00,104.16,104.24,104.04,104.09,3700.0,87.736,87.8034,87.635,87.6771,3700.0
2015-11-04 11:35:00,104.11,104.18,103.99,104.17,3600.0,87.6939,87.7529,87.5928,87.7445,3600.0
2015-11-04 11:40:00,104.12,104.17,104.02,104.02,4572.0,87.7024,87.7445,87.6181,87.6181,4572.0
2015-11-04 11:45:00,104.03,104.24,103.91,104.24,4081.0,87.6265,87.8034,87.5255,87.8034,4081.0
2015-11-04 11:50:00,104.19,104.19,104.12,104.12,3329.0,87.7613,87.7613,87.7024,87.7024,3329.0
2015-11-04 11:55:00,104.15,104.22,104.1,104.22,5119.0,87.7276,87.7866,87.6855,87.7866,5119.0
2015-11-04 12:00:00,104.21,104.32,104.1,104.3,3311.0,87.7782,87.8708,87.6855,87.854,3311.0
2015-11-04 12:05:00,104.37,104.46,104.31,104.46,3200.0,87.9129,87.9887,87.8624,87.9887,3200.0
2015-11-04 12:10:00,104.49,104.52,104.49,104.52,1495.0,88.014,88.0393,88.014,88.0393,1495.0
2015-11-04 12:15:00,104.6,104.6,104.42,104.43,2721.0,88.1067,88.1067,87.955,87.9635,2721.0
2015-11-04 12:20:00,104.41,104.51,104.36,104.51,2742.0,87.9466,88.0309,87.9045,88.0309,2742.0
2015-11-04 12:25:00,104.5,104.5,104.45,104.48,2500.0,88.0224,88.0224,87.9803,88.0056,2500.0
2015-11-04 12:30:00,104.44,104.47,104.32,104.32,4710.0,87.9719,87.9972,87.8708,87.8708,4710.0
2015-11-04 12:35:00,104.37,104.39,104.3,104.36,5100.0,87.9129,87.9298,87.854,87.9045,5100.0
2015-11-04 12:40:00,104.36,104.47,104.28,104.37,4000.0,87.9045,87.9972,87.8371,87.9129,4000.0
2015-11-04 12:45:00,104.38,104.56,104.38,104.53,3237.0,87.9214,88.073,87.9214,88.0477,3237.0
2015-11-04 12:50:00,104.49,104.49,104.37,104.41,3617.0,88.014,88.014,87.9129,87.9466,3617.0
2015-11-04 12:55:00,104.36,104.5,104.36,104.5,2803.0,87.9045,88.0224,87.9045,88.0224,2803.0
2015-11-04 13:00:00,104.5,104.5,104.29,104.29,4534.0,88.0224,88.0224,87.8455,87.8455,4534.0
2015-11-04 13:05:00,104.19,104.2,104.06,104.07,3051.0,87.7613,87.7697,87.6518,87.6602,3051.0
2015-11-04 13:10:00,104.06,104.17,104.06,104.15,2741.0,87.6518,87.7445,87.6518,87.7276,2741.0
2015-11-04 13:15:00,104.15,104.15,104.1,104.12,2500.0,87.7276,87.7276,87.6855,87.7024,2500.0
2015-11-04 13:20:00,104.1,104.21,104.08,104.1,6836.0,87.6855,87.7782,87.6687,87.6855,6836.0
2015-11-04 13:25:00,104.1,104.21,104.1,104.16,5513.0,87.6855,87.7782,87.6855,87.736,5513.0
2015-11-04 13:30:00,104.15,104.27,104.1,104.27,6700.0,87.7276,87.8287,87.6855,87.8287,6700.0
2015-11-04 13:35:00,104.26,104.38,104.26,104.37,2400.0,87.8203,87.9214,87.8203,87.9129,2400.0
2015-11-04 13:40:00,104.38,104.39,104.33,104.36,2100.0,87.9214,87.9298,87.8792,87.9045,2100.0
2015-11-04 13:45:00,104.31,104.32,104.2,104.22,9433.0,87.8624,87.8708,87.7697,87.7866,9433.0
2015-11-04 13:50:00,104.22,104.24,104.19,104.23,3946.0,87.7866,87.8034,87.7613,87.795,3946.0
2015-11-04 13:55:00,104.22,104.26,104.18,104.25,3294.0,87.7866,87.8203,87.7529,87.8119,3294.0
2015-11-04 14:00:00,104.26,104.28,104.19,104.22,2907.0,87.8203,87.8371,87.7613,87.7866,2907.0
2015-11-04 14:05:00,104.23,104.29,104.15,104.18,6805.0,87.795,87.8455,87.7276,87.7529,6805.0
2015-11-04 14:10:00,104.21,104.25,104.18,104.23,4819.0,87.7782,87.8119,87.7529,87.795,4819.0
2015-11-04 14:15:00,104.25,104.32,104.25,104.31,1889.0,87.8119,87.8708,87.8119,87.8624,1889.0
2015-11-04 14:20:00,104.3,104.3,104.21,104.21,2593.0,87.854,87.854,87.7782,87.7782,2593.0
2015-11-04 14:25:00,104.21,104.24,104.17,104.19,2335.0,87.7782,87.8034,87.7445,87.7613,2335.0
2015-11-04 14:30:00,104.24,104.4,104.23,104.4,5033.0,87.8034,87.9382,87.795,87.9382,5033.0
2015-11-04 14:35:00,104.41,104.49,104.41,104.42,5561.0,87.9466,88.014,87.9466,87.955,5561.0
2015-11-04 14:40:00,104.43,104.45,104.3,104.3,8054.0,87.9635,87.9803,87.854,87.854,8054.0
2015-11-04 14:45:00,104.3,104.42,104.3,104.42,3934.0,87.854,87.955,87.854,87.955,3934.0
2015-11-04 14:50:00,104.43,104.43,104.36,104.37,3329.0,87.9635,87.9635,87.9045,87.9129,3329.0
2015-11-04 14:55:00,104.35,104.45,104.35,104.38,5768.0,87.8961,87.9803,87.8961,87.9214,5768.0
2015-11-04 15:00:00,104.39,104.39,104.14,104.17,5604.0,87.9298,87.9298,87.7192,87.7445,5604.0
2015-11-04 15:05:00,104.2,104.24,104.17,104.23,5354.0,87.7697,87.8034,87.7445,87.795,5354.0
2015-11-04 15:10:00,104.2,104.2,104.06,104.06,6257.0,87.7697,87.7697,87.6518,87.6518,6257.0
2015-11-04 15:15:00,104.08,104.15,104.05,104.09,6400.0,87.6687,87.7276,87.6434,87.6771,6400.0
2015-11-04 15:20:00,104.08,104.18,104.08,104.14,8257.0,87.6687,87.7529,87.6687,87.7192,8257.0
2015-11-04 15:25:00,104.14,104.16,104.05,104.05,7680.0,87.7192,87.736,87.6434,87.6434,7680.0
2015-11-04 15:30:00,104.05,104.1,103.96,103.97,15129.0,87.6434,87.6855,87.5676,87.576,15129.0
2015-11-04 15:35:00,103.99,104.02,103.94,103.97,11407.0,87.5928,87.6181,87.5507,87.576,11407.0
2015-11-04 15:40:00,103.99,104.06,103.84,103.84,15776.0,87.5928,87.6518,87.4665,87.4665,15776.0
2015-11-04 15:45:00,103.83,103.99,103.79,103.94,18002.0,87.4581,87.5928,87.4244,87.5507,18002.0
2015-11-04 15:50:00,103.94,103.98,103.85,103.86,18877.0,87.5507,87.5844,87.4749,87.4833,18877.0
2015-11-04 15:55:00,103.85,103.95,103.79,103.89,51356.0,87.4749,87.5592,87.4244,87.5086,51356.0
2015-11-05 09:30:00,103.72,103.87,103.22,103.32,13746.0,87.3654,87.4918,86.9443,87.0285,13746.0
2015-11-05 09:35:00,103.4,103.79,103.4,103.7,3706.0,87.0959,87.4244,87.0959,87.3486,3706.0
2015-11-05 09:40:00,103.8,103.81,103.46,103.79,4695.0,87.4328,87.4412,87.1464,87.4244,4695.0
2015-11-05 09:45:00,103.79,103.96,103.53,103.87,5294.0,87.4244,87.5676,87.2054,87.4918,5294.0
2015-11-05 09:50:00,103.82,104.01,103.73,103.84,1800.0,87.4497,87.6097,87.3738,87.4665,1800.0
2015-11-05 09:55:00,103.79,103.79,103.62,103.67,2760.0,87.4244,87.4244,87.2812,87.3233,2760.0
2015-11-05 10:00:00,103.59,103.92,103.58,103.58,17113.0,87.2559,87.5339,87.2475,87.2475,17113.0
2015-11-05 10:05:00,103.57,103.61,103.44,103.48,7381.0,87.2391,87.2728,87.1296,87.1633,7381.0
2015-11-05 10:10:00,103.48,103.51,103.3,103.34,5950.0,87.1633,87.1885,87.0116,87.0453,5950.0
2015-11-05 10:15:00,103.4,103.4,103.09,103.23,3393.0,87.0959,87.0959,86.8348,86.9527,3393.0
2015-11-05 10:20:00,103.23,103.37,103.15,103.15,2437.0,86.9527,87.0706,86.8853,86.8853,2437.0
2015-11-05 10:25:00,103.18,103.23,102.93,102.93,18768.0,86.9106,86.9527,86.7,86.7,18768.0
2015-11-05 10:30:00,102.87,102.95,102.66,102.85,12574.0,86.6495,86.7168,86.4726,86.6326,12574.0
2015-11-05 10:35:00,102.8,102.91,102.58,102.58,8498.0,86.5905,86.6831,86.4052,86.4052,8498.0
2015-11-05 10:40:00,102.58,102.71,102.49,102.7,7388.0,86.4052,86.5147,86.3294,86.5063,7388.0
2015-11-05 10:45:00,102.66,102.66,102.44,102.52,13585.0,86.4726,86.4726,86.2873,86.3546,13585.0
2015-11-05 10:50:00,102.54,102.66,102.46,102.65,7600.0,86.3715,86.4726,86.3041,86.4641,7600.0
2015-11-05 10:55:00,102.65,102.69,102.59,102.61,7050.0,86.4641,86.4978,86.4136,86.4304,7050.0
2015-11-05 11:00:00,102.61,102.74,102.55,102.71,10483.0,86.4304,86.5399,86.3799,86.5147,10483.0
2015-11-05 11:05:00,102.71,102.82,102.55,102.67,7970.0,86.5147,86.6073,86.3799,86.481,7970.0
2015-11-05 11:10:00,102.69,102.77,102.6,102.76,5085.0,86.4978,86.5652,86.422,86.5568,5085.0
2015-11-05 11:15:00,102.89,102.97,102.82,102.92,6532.0,86.6663,86.7337,86.6073,86.6916,6532.0
2015-11-05 11:20:00,102.92,103.0,102.87,102.9,5829.0,86.6916,86.759,86.6495,86.6747,5829.0
2015-11-05 11:25:00,102.95,103.02,102.88,102.97,8400.0,86.7168,86.7758,86.6579,86.7337,8400.0
2015-11-05 11:30:00,103.01,103.04,102.81,102.81,6667.0,86.7674,86.7926,86.5989,86.5989,6667.0
2015-11-05 11:35:00,102.79,102.79,102.64,102.69,6200.0,86.5821,86.5821,86.4557,86.4978,6200.0
2015-11-05 11:40:00,102.64,102.65,102.56,102.6,18944.0,86.4557,86.4641,86.3883,86.422,18944.0
2015-11-05 11:45:00,102.7,102.88,102.7,102.87,3234.0,86.5063,86.6579,86.5063,86.6495,3234.0
2015-11-05 11:50:00,102.87,103.1,102.87,103.08,19150.0,86.6495,86.8432,86.6495,86.8263,19150.0
2015-11-05 11:55:00,103.11,103.13,103.0,103.02,14548.0,86.8516,86.8685,86.759,86.7758,14548.0
2015-11-05 12:00:00,103.01,103.15,103.01,103.09,9489.0,86.7674,86.8853,86.7674,86.8348,9489.0
2015-11-05 12:05:00,103.07,103.19,103.06,103.1,2617.0,86.8179,86.919,86.8095,86.8432,2617.0
2015-11-05 12:10:00,103.09,103.11,102.95,102.98,4667.0,86.8348,86.8516,86.7168,86.7421,4667.0
2015-11-05 12:15:00,103.01,103.08,102.96,103.04,3631.0,86.7674,86.8263,86.7253,86.7926,3631.0
2015-11-05 12:20:00,103.05,103.17,103.05,103.17,4867.0,86.8011,86.9021,86.8011,86.9021,4867.0
2015-11-05 12:25:00,103.17,103.29,103.14,103.25,3310.0,86.9021,87.0032,86.8769,86.9695,3310.0
2015-11-05 12:30:00,103.28,103.29,103.14,103.23,3932.0,86.9948,87.0032,86.8769,86.9527,3932.0
2015-11-05 12:35:00,103.23,103.3,103.13,103.3,2700.0,86.9527,87.0116,86.8685,87.0116,2700.0
2015-11-05 12:40:00,103.26,103.41,103.26,103.36,2629.0,86.978,87.1043,86.978,87.0622,2629.0
2015-11-05 12:45:00,103.37,103.44,103.3,103.43,2988.0,87.0706,87.1296,87.0116,87.1211,2988.0
2015-11-05 12:50:00,103.4,103.49,103.39,103.45,2442.0,87.0959,87.1717,87.0875,87.138,2442.0
2015-11-05 12:55:00,103.43,103.55,103.43,103.52,5400.0,87.1211,87.2222,87.1211,87.197,5400.0
2015-11-05 13:00:00,103.53,103.55,103.5,103.54,2716.0,87.2054,87.2222,87.1801,87.2138,2716.0
2015-11-05 13:05:00,103.54,103.58,103.49,103.56,7618.0,87.2138,87.2475,87.1717,87.2307,7618.0
2015-11-05 13:10:00,103.56,103.56,103.46,103.46,5849.0,87.2307,87.2307,87.1464,87.1464,5849.0
2015-11-05 13:15:00,103.49,103.5,103.43,103.44,7100.0,87.1717,87.1801,87.1211,87.1296,7100.0
2015-11-05 13:20:00,103.45,103.46,103.3,103.35,3400.0,87.138,87.1464,87.0116,87.0538,3400.0
2015-11-05 13:25:00,103.31,103.42,103.31,103.34,4735.0,87.0201,87.1127,87.0201,87.0453,4735.0
2015-11-05 13:30:00,103.36,103.47,103.35,103.37,12818.0,87.0622,87.1548,87.0538,87.0706,12818.0
2015-11-05 13:35:00,103.38,103.4,103.32,103.36,4000.0,87.079,87.0959,87.0285,87.0622,4000.0
2015-11-05 13:40:00,103.33,103.4,103.26,103.27,6736.0,87.0369,87.0959,86.978,86.9864,6736.0
2015-11-05 13:45:00,103.25,103.31,103.22,103.31,2607.0,86.9695,87.0201,86.9443,87.0201,2607.0
2015-11-05 13:50:00,103.31,103.38,103.29,103.37,8126.0,87.0201,87.079,87.0032,87.0706,8126.0
2015-11-05 13:55:00,103.37,103.37,103.25,103.28,7676.0,87.0706,87.0706,86.9695,86.9948,7676.0
2015-11-05 14:00:00,103.28,103.33,103.23,103.28,10549.0,86.9948,87.0369,86.9527,86.9948,10549.0
2015-11-05 14:05:00,103.29,103.3,103.16,103.17,7493.0,87.0032,87.0116,86.8937,86.9021,7493.0
2015-11-05 14:10:00,103.15,103.25,103.07,103.21,12588.0,86.8853,86.9695,86.8179,86.9358,12588.0
2015-11-05 14:15:00,103.22,103.26,103.13,103.13,5737.0,86.9443,86.978,86.8685,86.8685,5737.0
2015-11-05 14:20:00,103.15,103.22,103.12,103.21,5785.0,86.8853,86.9443,86.86,86.9358,5785.0
2015-11-05 14:25:00,103.21,103.22,103.13,103.14,3000.0,86.9358,86.9443,86.8685,86.8769,3000.0
2015-11-05 14:30:00,103.15,103.15,103.04,103.08,4433.0,86.8853,86.8853,86.7926,86.8263,4433.0
2015-11-05 14:35:00,103.07,103.1,103.01,103.01,5705.0,86.8179,86.8432,86.7674,86.7674,5705.0
2015-11-05 14:40:00,103.03,103.06,102.99,102.99,16208.0,86.7842,86.8095,86.7505,86.7505,16208.0
2015-11-05 14:45:00,102.96,103.02,102.93,102.96,8695.0,86.7253,86.7758,86.7,86.7253,8695.0
2015-11-05 14:50:00,102.98,103.05,102.97,103.0,4048.0,86.7421,86.8011,86.7337,86.759,4048.0
2015-11-05 14:55:00,102.99,103.08,102.99,103.04,6649.0,86.7505,86.8263,86.7505,86.7926,6649.0
2015-11-05 15:00:00,103.04,103.06,103.0,103.01,4963.0,86.7926,86.8095,86.759,86.7674,4963.0
2015-11-05 15:05:00,103.01,103.08,102.92,103.04,9859.0,86.7674,86.8263,86.6916,86.7926,9859.0
2015-11-05 15:10:00,103.06,103.06,102.97,102.98,4964.0,86.8095,86.8095,86.7337,86.7421,4964.0
2015-11-05 15:15:00,102.98,103.17,102.98,103.13,8799.0,86.7421,86.9021,86.7421,86.8685,8799.0
2015-11-05 15:20:00,103.14,103.25,103.14,103.24,7100.0,86.8769,86.9695,86.8769,86.9611,7100.0
2015-11-05 15:25:00,103.24,103.36,103.22,103.34,11141.0,86.9611,87.0622,86.9443,87.0453,11141.0
2015-11-05 15:30:00,103.35,103.35,103.18,103.21,6686.0,87.0538,87.0538,86.9106,86.9358,6686.0
2015-11-05 15:35:00,103.23,103.28,103.2,103.28,9308.0,86.9527,86.9948,86.9274,86.9948,9308.0
2015-11-05 15:40:00,103.29,103.37,103.28,103.37,10516.0,87.0032,87.0706,86.9948,87.0706,10516.0
2015-11-05 15:45:00,103.37,103.37,103.2,103.28,20361.0,87.0706,87.0706,86.9274,86.9948,20361.0
2015-11-05 15:50:00,103.26,103.4,103.24,103.39,15618.0,86.978,87.0959,86.9611,87.0875,15618.0
2015-11-05 15:55:00,103.38,103.41,103.22,103.23,41249.0,87.079,87.1043,86.9443,86.9527,41249.0
2015-11-06 09:30:00,102.49,102.63,102.01,102.28,23448.0,86.6311,86.7494,86.2254,86.4536,23448.0
2015-11-06 09:35:00,102.43,102.96,102.43,102.96,7841.0,86.5804,87.0284,86.5804,87.0284,7841.0
2015-11-06 09:40:00,102.82,103.26,102.81,103.03,6934.0,86.91,87.282,86.9016,87.0875,6934.0
2015-11-06 09:45:00,103.04,103.04,102.68,102.76,4290.0,87.096,87.096,86.7917,86.8593,4290.0
2015-11-06 09:50:00,102.73,102.83,102.46,102.61,8248.0,86.834,86.9185,86.6057,86.7325,8248.0
2015-11-06 09:55:00,102.52,102.64,102.22,102.35,29090.0,86.6565,86.7579,86.4029,86.5128,29090.0
2015-11-06 10:00:00,102.31,102.33,102.06,102.09,16750.0,86.479,86.4959,86.2676,86.293,16750.0
2015-11-06 10:05:00,102.1,102.18,102.02,102.11,6476.0,86.3014,86.3691,86.2338,86.3099,6476.0
2015-11-06 10:10:00,102.07,102.14,101.89,102.08,7615.0,86.2761,86.3353,86.1239,86.2845,7615.0
2015-11-06 10:15:00,102.14,102.15,101.9,101.98,5264.0,86.3353,86.3437,86.1324,86.2,5264.0
2015-11-06 10:20:00,101.98,102.01,101.89,101.97,5753.0,86.2,86.2254,86.1239,86.1916,5753.0
2015-11-06 10:25:00,101.97,102.1,101.83,102.04,9603.0,86.1916,86.3014,86.0732,86.2507,9603.0
2015-11-06 10:30:00,102.12,102.23,102.07,102.12,7763.0,86.3184,86.4113,86.2761,86.3184,7763.0
2015-11-06 10:35:00,102.12,102.28,102.12,102.25,5369.0,86.3184,86.4536,86.3184,86.4282,5369.0
2015-11-06 10:40:00,102.25,102.47,102.25,102.41,7800.0,86.4282,86.6142,86.4282,86.5635,7800.0
2015-11-06 10:45:00,102.42,102.55,102.34,102.36,5300.0,86.5719,86.6818,86.5043,86.5212,5300.0
2015-11-06 10:50:00,102.4,102.56,102.27,102.29,7050.0,86.555,86.6903,86.4451,86.462,7050.0
2015-11-06 10:55:00,102.28,102.34,102.16,102.34,12243.0,86.4536,86.5043,86.3522,86.5043,12243.0
2015-11-06 11:00:00,102.3,102.37,102.13,102.36,10025.0,86.4705,86.5297,86.3268,86.5212,10025.0
2015-11-06 11:05:00,102.35,102.5,102.35,102.47,5632.0,86.5128,86.6396,86.5128,86.6142,5632.0
2015-11-06 11:10:00,102.44,102.51,102.36,102.49,7363.0,86.5888,86.648,86.5212,86.6311,7363.0
2015-11-06 11:15:00,102.49,102.52,102.2,102.23,10022.0,86.6311,86.6565,86.386,86.4113,10022.0
2015-11-06 11:20:00,102.25,102.36,102.19,102.25,8893.0,86.4282,86.5212,86.3775,86.4282,8893.0
2015-11-06 11:25:00,102.19,102.33,102.19,102.3,12464.0,86.3775,86.4959,86.3775,86.4705,12464.0
2015-11-06 11:30:00,102.31,102.47,102.3,102.47,5904.0,86.479,86.6142,86.4705,86.6142,5904.0
2015-11-06 11:35:00,102.52,102.67,102.5,102.65,7344.0,86.6565,86.7833,86.6396,86.7663,7344.0
2015-11-06 11:40:00,102.61,102.64,102.53,102.6,6042.0,86.7325,86.7579,86.6649,86.7241,6042.0
2015-11-06 11:45:00,102.57,102.69,102.57,102.64,4736.0,86.6987,86.8002,86.6987,86.7579,4736.0
2015-11-06 11:50:00,102.64,102.82,102.64,102.75,5019.0,86.7579,86.91,86.7579,86.8509,5019.0
2015-11-06 11:55:00,102.73,102.75,102.5,102.5,4917.0,86.834,86.8509,86.6396,86.6396,4917.0
2015-11-06 12:00:00,102.54,102.6,102.51,102.6,2924.0,86.6734,86.7241,86.648,86.7241,2924.0
2015-11-06 12:05:00,102.63,102.63,102.54,102.6,3637.0,86.7494,86.7494,86.6734,86.7241,3637.0
2015-11-06 12:10:00,102.61,102.7,102.57,102.59,2615.0,86.7325,86.8086,86.6987,86.7156,2615.0
2015-11-06 12:15:00,102.59,102.62,102.53,102.54,3350.0,86.7156,86.741,86.6649,86.6734,3350.0
2015-11-06 12:20:00,102.54,102.54,102.42,102.42,2918.0,86.6734,86.6734,86.5719,86.5719,2918.0
2015-11-06 12:25:00,102.43,102.49,102.41,102.43,3388.0,86.5804,86.6311,86.5635,86.5804,3388.0
2015-11-06 12:30:00,102.44,102.53,102.44,102.48,1998.0,86.5888,86.6649,86.5888,86.6227,1998.0
2015-11-06 12:35:00,102.46,102.48,102.42,102.45,6595.0,86.6057,86.6227,86.5719,86.5973,6595.0
2015-11-06 12:40:00,102.43,102.55,102.43,102.52,3797.0,86.5804,86.6818,86.5804,86.6565,3797.0
2015-11-06 12:45:00,102.55,102.56,102.48,102.48,2936.0,86.6818,86.6903,86.6227,86.6227,2936.0
2015-11-06 12:50:00,102.48,102.56,102.45,102.56,2875.0,86.6227,86.6903,86.5973,86.6903,2875.0
2015-11-06 12:55:00,102.52,102.66,102.51,102.66,3612.0,86.6565,86.7748,86.648,86.7748,3612.0
2015-11-06 13:00:00,102.61,102.68,102.59,102.63,4182.0,86.7325,86.7917,86.7156,86.7494,4182.0
2015-11-06 13:05:00,102.69,102.7,102.58,102.64,10479.0,86.8002,86.8086,86.7072,86.7579,10479.0
2015-11-06 13:10:00,102.64,102.68,102.49,102.54,12514.0,86.7579,86.7917,86.6311,86.6734,12514.0
2015-11-06 13:15:00,102.55,102.61,102.53,102.53,6511.0,86.6818,86.7325,86.6649,86.6649,6511.0
2015-11-06 13:20:00,102.57,102.63,102.54,102.55,6539.0,86.6987,86.7494,86.6734,86.6818,6539.0
2015-11-06 13:25:00,102.54,102.58,102.53,102.56,4916.0,86.6734,86.7072,86.6649,86.6903,4916.0
2015-11-06 13:30:00,102.56,102.6,102.56,102.58,4652.0,86.6903,86.7241,86.6903,86.7072,4652.0
2015-11-06 13:35:00,102.58,102.58,102.49,102.49,4069.0,86.7072,86.7072,86.6311,86.6311,4069.0
2015-11-06 13:40:00,102.5,102.55,102.49,102.54,5000.0,86.6396,86.6818,86.6311,86.6734,5000.0
2015-11-06 13:45:00,102.51,102.56,102.49,102.55,7319.0,86.648,86.6903,86.6311,86.6818,7319.0
2015-11-06 13:50:00,102.56,102.68,102.52,102.58,8165.0,86.6903,86.7917,86.6565,86.7072,8165.0
2015-11-06 13:55:00,102.61,102.61,102.54,102.6,5087.0,86.7325,86.7325,86.6734,86.7241,5087.0
2015-11-06 14:00:00,102.6,102.75,102.58,102.75,10377.0,86.7241,86.8509,86.7072,86.8509,10377.0
2015-11-06 14:05:00,102.75,102.86,102.72,102.79,6925.0,86.8509,86.9439,86.8255,86.8847,6925.0
2015-11-06 14:10:00,102.77,102.8,102.7,102.72,6367.0,86.8678,86.8931,86.8086,86.8255,6367.0
2015-11-06 14:15:00,102.72,102.73,102.58,102.61,6356.0,86.8255,86.834,86.7072,86.7325,6356.0
2015-11-06 14:20:00,102.61,102.62,102.5,102.54,6402.0,86.7325,86.741,86.6396,86.6734,6402.0
2015-11-06 14:25:00,102.49,102.5,102.36,102.43,10907.0,86.6311,86.6396,86.5212,86.5804,10907.0
2015-11-06 14:30:00,102.43,102.49,102.3,102.3,12799.0,86.5804,86.6311,86.4705,86.4705,12799.0
2015-11-06 14:35:00,102.31,102.36,102.28,102.28,10982.0,86.479,86.5212,86.4536,86.4536,10982.0
2015-11-06 14:40:00,102.28,102.34,102.28,102.34,9998.0,86.4536,86.5043,86.4536,86.5043,9998.0
2015-11-06 14:45:00,102.34,102.37,102.28,102.34,8634.0,86.5043,86.5297,86.4536,86.5043,8634.0
2015-11-06 14:50:00,102.34,102.43,102.27,102.4,10352.0,86.5043,86.5804,86.4451,86.555,10352.0
2015-11-06 14:55:00,102.41,102.42,102.33,102.37,12670.0,86.5635,86.5719,86.4959,86.5297,12670.0
2015-11-06 15:00:00,102.38,102.45,102.38,102.41,12384.0,86.5381,86.5973,86.5381,86.5635,12384.0
2015-11-06 15:05:00,102.43,102.51,102.39,102.47,15302.0,86.5804,86.648,86.5466,86.6142,15302.0
2015-11-06 15:10:00,102.48,102.5,102.45,102.5,10766.0,86.6227,86.6396,86.5973,86.6396,10766.0
2015-11-06 15:15:00,102.51,102.59,102.51,102.56,12840.0,86.648,86.7156,86.648,86.6903,12840.0
2015-11-06 15:20:00,102.57,102.61,102.55,102.61,13640.0,86.6987,86.7325,86.6818,86.7325,13640.0
2015-11-06 15:25:00,102.61,102.67,102.54,102.66,13825.0,86.7325,86.7833,86.6734,86.7748,13825.0
2015-11-06 15:30:00,102.67,102.87,102.67,102.87,12553.0,86.7833,86.9523,86.7833,86.9523,12553.0
2015-11-06 15:35:00,102.87,102.89,102.76,102.77,14643.0,86.9523,86.9692,86.8593,86.8678,14643.0
2015-11-06 15:40:00,102.77,102.81,102.75,102.75,16600.0,86.8678,86.9016,86.8509,86.8509,16600.0
2015-11-06 15:45:00,102.78,102.93,102.78,102.9,18414.0,86.8762,87.003,86.8762,86.9777,18414.0
2015-11-06 15:50:00,102.9,102.95,102.85,102.86,23703.0,86.9777,87.0199,86.9354,86.9439,23703.0
2015-11-06 15:55:00,102.86,102.98,102.81,102.98,40764.0,86.9439,87.0453,86.9016,87.0453,40764.0
2015-11-09 09:30:00,102.71,102.71,102.35,102.62,12157.0,86.8171,86.8171,86.5128,86.741,12157.0
2015-11-09 09:35:00,102.64,102.77,102.49,102.71,7133.0,86.7579,86.8678,86.6311,86.8171,7133.0
2015-11-09 09:40:00,102.69,102.7,102.19,102.26,4646.0,86.8002,86.8086,86.3775,86.4367,4646.0
2015-11-09 09:45:00,102.29,102.41,102.22,102.34,3283.0,86.462,86.5635,86.4029,86.5043,3283.0
2015-11-09 09:50:00,102.37,102.41,102.21,102.38,5050.0,86.5297,86.5635,86.3944,86.5381,5050.0
2015-11-09 09:55:00,102.38,102.43,102.16,102.24,7953.0,86.5381,86.5804,86.3522,86.4198,7953.0
2015-11-09 10:00:00,102.2,102.28,102.07,102.07,3487.0,86.386,86.4536,86.2761,86.2761,3487.0
2015-11-09 10:05:00,102.05,102.07,101.92,101.92,5100.0,86.2592,86.2761,86.1493,86.1493,5100.0
2015-11-09 10:10:00,101.87,101.95,101.77,101.95,5400.0,86.107,86.1747,86.0225,86.1747,5400.0
2015-11-09 10:15:00,101.98,102.07,101.97,102.01,3206.0,86.2,86.2761,86.1916,86.2254,3206.0
2015-11-09 10:20:00,101.96,101.96,101.55,101.6,12905.0,86.1831,86.1831,85.8366,85.8788,12905.0
2015-11-09 10:25:00,101.65,101.65,101.56,101.6,8004.0,85.9211,85.9211,85.845,85.8788,8004.0
2015-11-09 10:30:00,101.6,101.64,101.54,101.61,8635.0,85.8788,85.9126,85.8281,85.8873,8635.0
2015-11-09 10:35:00,101.62,101.66,101.52,101.58,7400.0,85.8957,85.9295,85.8112,85.8619,7400.0
2015-11-09 10:40:00,101.54,101.63,101.44,101.63,6282.0,85.8281,85.9042,85.7436,85.9042,6282.0
2015-11-09 10:45:00,101.63,101.66,101.48,101.52,9256.0,85.9042,85.9295,85.7774,85.8112,9256.0
2015-11-09 10:50:00,101.52,101.67,101.5,101.62,13266.0,85.8112,85.938,85.7943,85.8957,13266.0
2015-11-09 10:55:00,101.63,101.74,101.57,101.59,4111.0,85.9042,85.9972,85.8535,85.8704,4111.0
2015-11-09 11:00:00,101.63,101.64,101.48,101.5,5996.0,85.9042,85.9126,85.7774,85.7943,5996.0
2015-11-09 11:05:00,101.48,101.48,101.3,101.33,5915.0,85.7774,85.7774,85.6252,85.6506,5915.0
2015-11-09 11:10:00,101.32,101.32,101.12,101.18,8319.0,85.6421,85.6421,85.4731,85.5238,8319.0
2015-11-09 11:15:00,101.16,101.3,101.04,101.29,10349.0,85.5069,85.6252,85.4055,85.6168,10349.0
2015-11-09 11:20:00,101.23,101.32,101.2,101.29,6486.0,85.5661,85.6421,85.5407,85.6168,6486.0
2015-11-09 11:25:00,101.27,101.27,101.05,101.1,5059.0,85.5999,85.5999,85.4139,85.4562,5059.0
2015-11-09 11:30:00,101.12,101.17,101.06,101.12,7600.0,85.4731,85.5154,85.4224,85.4731,7600.0
2015-11-09 11:35:00,101.09,101.29,101.05,101.19,6200.0,85.4477,85.6168,85.4139,85.5323,6200.0
2015-11-09 11:40:00,101.17,101.29,101.04,101.04,5700.0,85.5154,85.6168,85.4055,85.4055,5700.0
2015-11-09 11:45:00,101.04,101.08,100.9,101.02,8701.0,85.4055,85.4393,85.2871,85.3886,8701.0
2015-11-09 11:50:00,100.96,101.02,100.92,100.96,19250.0,85.3378,85.3886,85.304,85.3378,19250.0
2015-11-09 11:55:00,100.96,100.97,100.8,100.84,6000.0,85.3378,85.3463,85.2026,85.2364,6000.0
2015-11-09 12:00:00,100.85,100.88,100.75,100.81,8497.0,85.2449,85.2702,85.1603,85.2111,8497.0
2015-11-09 12:05:00,100.87,101.13,100.84,101.12,8887.0,85.2618,85.4815,85.2364,85.4731,8887.0
2015-11-09 12:10:00,101.12,101.19,101.08,101.19,3744.0,85.4731,85.5323,85.4393,85.5323,3744.0
2015-11-09 12:15:00,101.19,101.23,101.08,101.18,4695.0,85.5323,85.5661,85.4393,85.5238,4695.0
2015-11-09 12:20:00,101.15,101.17,101.02,101.11,4150.0,85.4984,85.5154,85.3886,85.4646,4150.0
2015-11-09 12:25:00,101.13,101.18,101.11,101.12,3392.0,85.4815,85.5238,85.4646,85.4731,3392.0
2015-11-09 12:30:00,101.14,101.15,101.09,101.11,3429.0,85.49,85.4984,85.4477,85.4646,3429.0
2015-11-09 12:35:00,101.16,101.29,101.13,101.29,4004.0,85.5069,85.6168,85.4815,85.6168,4004.0
2015-11-09 12:40:00,101.31,101.48,101.31,101.43,3182.0,85.6337,85.7774,85.6337,85.7351,3182.0
2015-11-09 12:45:00,101.43,101.47,101.39,101.39,4329.0,85.7351,85.7689,85.7013,85.7013,4329.0
2015-11-09 12:50:00,101.39,101.53,101.39,101.48,2230.0,85.7013,85.8196,85.7013,85.7774,2230.0
2015-11-09 12:55:00,101.52,101.61,101.52,101.57,3750.0,85.8112,85.8873,85.8112,85.8535,3750.0
2015-11-09 13:00:00,101.64,101.7,101.51,101.53,2901.0,85.9126,85.9633,85.8027,85.8196,2901.0
2015-11-09 13:05:00,101.49,101.55,101.4,101.41,4692.0,85.7858,85.8366,85.7098,85.7182,4692.0
2015-11-09 13:10:00,101.41,101.41,101.26,101.31,5149.0,85.7182,85.7182,85.5914,85.6337,5149.0
2015-11-09 13:15:00,101.34,101.41,101.29,101.38,8946.0,85.659,85.7182,85.6168,85.6929,8946.0
2015-11-09 13:20:00,101.35,101.51,101.35,101.51,6635.0,85.6675,85.8027,85.6675,85.8027,6635.0
2015-11-09 13:25:00,101.58,101.62,101.56,101.56,1944.0,85.8619,85.8957,85.845,85.845,1944.0
2015-11-09 13:30:00,101.53,101.66,101.51,101.59,3899.0,85.8196,85.9295,85.8027,85.8704,3899.0
2015-11-09 13:35:00,101.65,101.83,101.65,101.76,3203.0,85.9211,86.0732,85.9211,86.0141,3203.0
2015-11-09 13:40:00,101.76,101.8,101.71,101.8,3487.0,86.0141,86.0479,85.9718,86.0479,3487.0
2015-11-09 13:45:00,101.74,101.74,101.58,101.58,1225.0,85.9972,85.9972,85.8619,85.8619,1225.0
2015-11-09 13:50:00,101.58,101.64,101.5,101.64,2969.0,85.8619,85.9126,85.7943,85.9126,2969.0
2015-11-09 13:55:00,101.6,101.73,101.54,101.7,5304.0,85.8788,85.9887,85.8281,85.9633,5304.0
2015-11-09 14:00:00,101.71,101.76,101.63,101.73,4008.0,85.9718,86.0141,85.9042,85.9887,4008.0
2015-11-09 14:05:00,101.7,101.86,101.7,101.84,3215.0,85.9633,86.0986,85.9633,86.0817,3215.0
2015-11-09 14:10:00,101.84,101.89,101.78,101.78,4018.0,86.0817,86.1239,86.031,86.031,4018.0
2015-11-09 14:15:00,101.79,101.81,101.72,101.81,4579.0,86.0394,86.0563,85.9802,86.0563,4579.0
2015-11-09 14:20:00,101.82,101.87,101.79,101.79,3757.0,86.0648,86.107,86.0394,86.0394,3757.0
2015-11-09 14:25:00,101.84,101.88,101.8,101.83,5630.0,86.0817,86.1155,86.0479,86.0732,5630.0
2015-11-09 14:30:00,101.83,101.86,101.77,101.81,6061.0,86.0732,86.0986,86.0225,86.0563,6061.0
2015-11-09 14:35:00,101.81,101.81,101.61,101.61,5109.0,86.0563,86.0563,85.8873,85.8873,5109.0
2015-11-09 14:40:00,101.63,101.63,101.51,101.57,6419.0,85.9042,85.9042,85.8027,85.8535,6419.0
2015-11-09 14:45:00,101.57,101.59,101.5,101.57,8452.0,85.8535,85.8704,85.7943,85.8535,8452.0
2015-11-09 14:50:00,101.59,101.63,101.51,101.56,9859.0,85.8704,85.9042,85.8027,85.845,9859.0
2015-11-09 14:55:00,101.56,101.67,101.56,101.65,6128.0,85.845,85.938,85.845,85.9211,6128.0
2015-11-09 15:00:00,101.65,101.66,101.53,101.6,5098.0,85.9211,85.9295,85.8196,85.8788,5098.0
2015-11-09 15:05:00,101.6,101.65,101.56,101.56,8118.0,85.8788,85.9211,85.845,85.845,8118.0
2015-11-09 15:10:00,101.57,101.7,101.54,101.62,9011.0,85.8535,85.9633,85.8281,85.8957,9011.0
2015-11-09 15:15:00,101.63,101.65,101.5,101.59,8708.0,85.9042,85.9211,85.7943,85.8704,8708.0
2015-11-09 15:20:00,101.58,101.6,101.48,101.57,10018.0,85.8619,85.8788,85.7774,85.8535,10018.0
2015-11-09 15:25:00,101.58,101.66,101.58,101.66,10050.0,85.8619,85.9295,85.8619,85.9295,10050.0
2015-11-09 15:30:00,101.67,101.86,101.67,101.86,12556.0,85.938,86.0986,85.938,86.0986,12556.0
2015-11-09 15:35:00,101.85,101.86,101.75,101.81,14698.0,86.0901,86.0986,86.0056,86.0563,14698.0
2015-11-09 15:40:00,101.8,101.98,101.79,101.96,28301.0,86.0479,86.2,86.0394,86.1831,28301.0
2015-11-09 15:45:00,101.95,102.06,101.95,102.03,24289.0,86.1747,86.2676,86.1747,86.2423,24289.0
2015-11-09 15:50:00,102.05,102.05,101.9,101.93,27384.0,86.2592,86.2592,86.1324,86.1578,27384.0
2015-11-09 15:55:00,101.92,101.93,101.68,101.75,51532.0,86.1493,86.1578,85.9464,86.0056,51532.0
2015-11-10 09:30:00,101.39,101.64,101.24,101.55,12593.0,85.7013,85.9126,85.5745,85.8366,12593.0
2015-11-10 09:35:00,101.54,101.8,101.54,101.66,5771.0,85.8281,86.0479,85.8281,85.9295,5771.0
2015-11-10 09:40:00,101.67,101.85,101.56,101.6,4694.0,85.938,86.0901,85.845,85.8788,4694.0
2015-11-10 09:45:00,101.61,101.72,101.35,101.63,4750.0,85.8873,85.9802,85.6675,85.9042,4750.0
2015-11-10 09:50:00,101.67,101.67,101.46,101.63,3877.0,85.938,85.938,85.7605,85.9042,3877.0
2015-11-10 09:55:00,101.64,101.75,101.53,101.53,2385.0,85.9126,86.0056,85.8196,85.8196,2385.0
2015-11-10 10:00:00,101.51,101.66,101.35,101.35,4500.0,85.8027,85.9295,85.6675,85.6675,4500.0
2015-11-10 10:05:00,101.41,101.41,101.15,101.2,2538.0,85.7182,85.7182,85.4984,85.5407,2538.0
2015-11-10 10:10:00,101.2,101.26,101.07,101.07,6413.0,85.5407,85.5914,85.4308,85.4308,6413.0
2015-11-10 10:15:00,101.06,101.06,100.79,100.86,7457.0,85.4224,85.4224,85.1942,85.2533,7457.0
2015-11-10 10:20:00,100.9,100.91,100.67,100.68,10092.0,85.2871,85.2956,85.0927,85.1012,10092.0
2015-11-10 10:25:00,100.72,100.85,100.66,100.75,11301.0,85.135,85.2449,85.0843,85.1603,11301.0
2015-11-10 10:30:00,100.71,100.77,100.61,100.62,7158.0,85.1265,85.1772,85.042,85.0505,7158.0
2015-11-10 10:35:00,100.58,100.81,100.57,100.76,6951.0,85.0166,85.2111,85.0082,85.1688,6951.0
2015-11-10 10:40:00,100.76,100.76,100.64,100.64,6822.0,85.1688,85.1688,85.0674,85.0674,6822.0
2015-11-10 10:45:00,100.67,100.73,100.62,100.73,6831.0,85.0927,85.1434,85.0505,85.1434,6831.0
2015-11-10 10:50:00,100.76,101.01,100.76,101.01,5154.0,85.1688,85.3801,85.1688,85.3801,5154.0
2015-11-10 10:55:00,101.05,101.13,101.01,101.04,11201.0,85.4139,85.4815,85.3801,85.4055,11201.0
2015-11-10 11:00:00,101.06,101.1,100.95,100.96,9212.0,85.4224,85.4562,85.3294,85.3378,9212.0
2015-11-10 11:05:00,100.95,100.95,100.8,100.84,6536.0,85.3294,85.3294,85.2026,85.2364,6536.0
2015-11-10 11:10:00,100.82,100.91,100.72,100.72,3333.0,85.2195,85.2956,85.135,85.135,3333.0
2015-11-10 11:15:00,100.72,100.81,100.65,100.71,6066.0,85.135,85.2111,85.0758,85.1265,6066.0
2015-11-10 11:20:00,100.69,100.75,100.57,100.57,4322.0,85.1096,85.1603,85.0082,85.0082,4322.0
2015-11-10 11:25:00,100.57,100.57,100.38,100.45,6313.0,85.0082,85.0082,84.8476,84.9068,6313.0
2015-11-10 11:30:00,100.45,100.57,100.45,100.54,2802.0,84.9068,85.0082,84.9068,84.9828,2802.0
2015-11-10 11:35:00,100.55,100.55,100.38,100.39,20021.0,84.9913,84.9913,84.8476,84.856,20021.0
2015-11-10 11:40:00,100.41,100.69,100.39,100.62,45308.0,84.873,85.1096,84.856,85.0505,45308.0
2015-11-10 11:45:00,100.62,100.7,100.55,100.7,4752.0,85.0505,85.1181,84.9913,85.1181,4752.0
2015-11-10 11:50:00,100.65,100.82,100.64,100.68,4252.0,85.0758,85.2195,85.0674,85.1012,4252.0
2015-11-10 11:55:00,100.68,100.81,100.63,100.81,4747.0,85.1012,85.2111,85.0589,85.2111,4747.0
2015-11-10 12:00:00,100.71,100.77,100.66,100.77,3352.0,85.1265,85.1772,85.0843,85.1772,3352.0
2015-11-10 12:05:00,100.77,100.88,100.73,100.84,5310.0,85.1772,85.2702,85.1434,85.2364,5310.0
2015-11-10 12:10:00,100.81,100.97,100.77,100.97,3744.0,85.2111,85.3463,85.1772,85.3463,3744.0
2015-11-10 12:15:00,100.98,101.09,100.95,101.05,5806.0,85.3548,85.4477,85.3294,85.4139,5806.0
2015-11-10 12:20:00,101.06,101.08,100.92,100.99,8142.0,85.4224,85.4393,85.304,85.3632,8142.0
2015-11-10 12:25:00,101.03,101.17,101.02,101.07,8601.0,85.397,85.5154,85.3886,85.4308,8601.0
2015-11-10 12:30:00,101.03,101.04,100.88,100.92,8393.0,85.397,85.4055,85.2702,85.304,8393.0
2015-11-10 12:35:00,100.88,100.95,100.87,100.95,3091.0,85.2702,85.3294,85.2618,85.3294,3091.0
2015-11-10 12:40:00,100.98,101.02,100.84,100.84,7200.0,85.3548,85.3886,85.2364,85.2364,7200.0
2015-11-10 12:45:00,100.84,100.91,100.79,100.87,9183.0,85.2364,85.2956,85.1942,85.2618,9183.0
2015-11-10 12:50:00,100.9,101.08,100.9,101.08,4749.0,85.2871,85.4393,85.2871,85.4393,4749.0
2015-11-10 12:55:00,101.04,101.1,101.01,101.01,2633.0,85.4055,85.4562,85.3801,85.3801,2633.0
2015-11-10 13:00:00,100.99,100.99,100.9,100.97,6050.0,85.3632,85.3632,85.2871,85.3463,6050.0
2015-11-10 13:05:00,100.95,101.01,100.78,100.83,5861.0,85.3294,85.3801,85.1857,85.228,5861.0
2015-11-10 13:10:00,100.8,100.86,100.77,100.84,6853.0,85.2026,85.2533,85.1772,85.2364,6853.0
2015-11-10 13:15:00,100.8,100.83,100.73,100.77,4629.0,85.2026,85.228,85.1434,85.1772,4629.0
2015-11-10 13:20:00,100.71,100.75,100.69,100.75,3229.0,85.1265,85.1603,85.1096,85.1603,3229.0
2015-11-10 13:25:00,100.7,100.82,100.7,100.82,4329.0,85.1181,85.2195,85.1181,85.2195,4329.0
2015-11-10 13:30:00,100.88,100.9,100.82,100.83,5019.0,85.2702,85.2871,85.2195,85.228,5019.0
2015-11-10 13:35:00,100.87,100.87,100.79,100.82,5366.0,85.2618,85.2618,85.1942,85.2195,5366.0
2015-11-10 13:40:00,100.83,100.88,100.8,100.88,2750.0,85.228,85.2702,85.2026,85.2702,2750.0
2015-11-10 13:45:00,100.86,100.91,100.84,100.88,2400.0,85.2533,85.2956,85.2364,85.2702,2400.0
2015-11-10 13:50:00,100.89,100.99,100.86,100.93,9392.0,85.2787,85.3632,85.2533,85.3125,9392.0
2015-11-10 13:55:00,100.96,101.09,100.95,101.02,7507.0,85.3378,85.4477,85.3294,85.3886,7507.0
2015-11-10 14:00:00,101.0,101.04,100.98,101.01,7661.0,85.3717,85.4055,85.3548,85.3801,7661.0
2015-11-10 14:05:00,101.01,101.1,100.94,100.94,11347.0,85.3801,85.4562,85.3209,85.3209,11347.0
2015-11-10 14:10:00,100.94,100.98,100.9,100.94,4600.0,85.3209,85.3548,85.2871,85.3209,4600.0
2015-11-10 14:15:00,100.95,100.95,100.9,100.9,6105.0,85.3294,85.3294,85.2871,85.2871,6105.0
2015-11-10 14:20:00,100.9,100.93,100.88,100.89,4429.0,85.2871,85.3125,85.2702,85.2787,4429.0
2015-11-10 14:25:00,100.89,100.95,100.86,100.94,6816.0,85.2787,85.3294,85.2533,85.3209,6816.0
2015-11-10 14:30:00,100.94,101.06,100.92,101.06,14114.0,85.3209,85.4224,85.304,85.4224,14114.0
2015-11-10 14:35:00,101.06,101.1,101.05,101.06,13142.0,85.4224,85.4562,85.4139,85.4224,13142.0
2015-11-10 14:40:00,101.06,101.25,101.05,101.22,8486.0,85.4224,85.583,85.4139,85.5576,8486.0
2015-11-10 14:45:00,101.2,101.21,101.17,101.19,13042.0,85.5407,85.5492,85.5154,85.5323,13042.0
2015-11-10 14:50:00,101.18,101.24,101.16,101.16,11423.0,85.5238,85.5745,85.5069,85.5069,11423.0
2015-11-10 14:55:00,101.17,101.21,101.16,101.2,12023.0,85.5154,85.5492,85.5069,85.5407,12023.0
2015-11-10 15:00:00,101.19,101.3,101.17,101.2,22642.0,85.5323,85.6252,85.5154,85.5407,22642.0
2015-11-10 15:05:00,101.19,101.29,101.19,101.27,9704.0,85.5323,85.6168,85.5323,85.5999,9704.0
2015-11-10 15:10:00,101.29,101.34,101.24,101.26,11157.0,85.6168,85.659,85.5745,85.5914,11157.0
2015-11-10 15:15:00,101.28,101.3,101.22,101.24,24063.0,85.6083,85.6252,85.5576,85.5745,24063.0
2015-11-10 15:20:00,101.24,101.25,101.15,101.17,13670.0,85.5745,85.583,85.4984,85.5154,13670.0
2015-11-10 15:25:00,101.16,101.25,101.15,101.2,14066.0,85.5069,85.583,85.4984,85.5407,14066.0
2015-11-10 15:30:00,101.2,101.25,101.16,101.16,12269.0,85.5407,85.583,85.5069,85.5069,12269.0
2015-11-10 15:35:00,101.14,101.21,101.12,101.18,9740.0,85.49,85.5492,85.4731,85.5238,9740.0
2015-11-10 15:40:00,101.16,101.19,101.09,101.15,33726.0,85.5069,85.5323,85.4477,85.4984,33726.0
2015-11-10 15:45:00,101.14,101.19,101.08,101.09,34467.0,85.49,85.5323,85.4393,85.4477,34467.0
2015-11-10 15:50:00,101.09,101.13,101.0,101.01,26432.0,85.4477,85.4815,85.3717,85.3801,26432.0
2015-11-10 15:55:00,101.0,101.16,100.95,101.15,62269.0,85.3717,85.5069,85.3294,85.4984,62269.0
2015-11-11 09:30:00,101.51,101.67,101.04,101.07,8365.0,85.8027,85.938,85.4055,85.4308,8365.0
2015-11-11 09:35:00,101.18,101.66,101.17,101.57,7001.0,85.5238,85.9295,85.5154,85.8535,7001.0
2015-11-11 09:40:00,101.58,101.63,101.42,101.5,3375.0,85.8619,85.9042,85.7267,85.7943,3375.0
2015-11-11 09:45:00,101.56,101.56,101.43,101.43,1709.0,85.845,85.845,85.7351,85.7351,1709.0
2015-11-11 09:50:00,101.46,101.46,101.31,101.31,5145.0,85.7605,85.7605,85.6337,85.6337,5145.0
2015-11-11 09:55:00,101.32,101.36,101.09,101.09,4600.0,85.6421,85.676,85.4477,85.4477,4600.0
2015-11-11 10:00:00,101.15,101.35,101.14,101.35,9176.0,85.4984,85.6675,85.49,85.6675,9176.0
2015-11-11 10:05:00,101.36,101.42,101.25,101.36,5823.0,85.676,85.7267,85.583,85.676,5823.0
2015-11-11 10:10:00,101.33,101.35,101.13,101.14,5730.0,85.6506,85.6675,85.4815,85.49,5730.0
2015-11-11 10:15:00,101.14,101.44,101.1,101.23,58349.0,85.49,85.7436,85.4562,85.5661,58349.0
2015-11-11 10:20:00,101.2,101.2,101.07,101.13,4300.0,85.5407,85.5407,85.4308,85.4815,4300.0
2015-11-11 10:25:00,101.09,101.12,101.01,101.02,7132.0,85.4477,85.4731,85.3801,85.3886,7132.0
2015-11-11 10:30:00,101.03,101.09,100.97,101.08,9018.0,85.397,85.4477,85.3463,85.4393,9018.0
2015-11-11 10:35:00,101.04,101.06,100.88,100.95,5083.0,85.4055,85.4224,85.2702,85.3294,5083.0
2015-11-11 10:40:00,100.93,100.94,100.86,100.86,2560.0,85.3125,85.3209,85.2533,85.2533,2560.0
2015-11-11 10:45:00,100.89,100.98,100.86,100.9,5427.0,85.2787,85.3548,85.2533,85.2871,5427.0
2015-11-11 10:50:00,100.87,100.99,100.85,100.92,8000.0,85.2618,85.3632,85.2449,85.304,8000.0
2015-11-11 10:55:00,100.92,101.1,100.89,101.05,7300.0,85.304,85.4562,85.2787,85.4139,7300.0
2015-11-11 11:00:00,101.08,101.12,100.98,101.09,8882.0,85.4393,85.4731,85.3548,85.4477,8882.0
2015-11-11 11:05:00,101.08,101.11,100.99,101.0,7194.0,85.4393,85.4646,85.3632,85.3717,7194.0
2015-11-11 11:10:00,101.01,101.01,100.89,100.96,6909.0,85.3801,85.3801,85.2787,85.3378,6909.0
2015-11-11 11:15:00,100.96,100.99,100.89,100.99,5319.0,85.3378,85.3632,85.2787,85.3632,5319.0
2015-11-11 11:20:00,101.0,101.0,100.86,100.89,3700.0,85.3717,85.3717,85.2533,85.2787,3700.0
2015-11-11 11:25:00,100.9,100.96,100.89,100.89,5650.0,85.2871,85.3378,85.2787,85.2787,5650.0
2015-11-11 11:30:00,100.91,101.0,100.87,100.92,12620.0,85.2956,85.3717,85.2618,85.304,12620.0
2015-11-11 11:35:00,100.93,101.01,100.89,101.01,3957.0,85.3125,85.3801,85.2787,85.3801,3957.0
2015-11-11 11:40:00,101.07,101.15,101.04,101.11,7501.0,85.4308,85.4984,85.4055,85.4646,7501.0
2015-11-11 11:45:00,101.11,101.25,101.11,101.21,6750.0,85.4646,85.583,85.4646,85.5492,6750.0
2015-11-11 11:50:00,101.23,101.32,101.2,101.32,4800.0,85.5661,85.6421,85.5407,85.6421,4800.0
2015-11-11 11:55:00,101.35,101.38,101.32,101.32,3300.0,85.6675,85.6929,85.6421,85.6421,3300.0
2015-11-11 12:00:00,101.28,101.3,101.22,101.27,4073.0,85.6083,85.6252,85.5576,85.5999,4073.0
2015-11-11 12:05:00,101.28,101.29,101.24,101.27,5175.0,85.6083,85.6168,85.5745,85.5999,5175.0
2015-11-11 12:10:00,101.26,101.32,101.26,101.26,3726.0,85.5914,85.6421,85.5914,85.5914,3726.0
2015-11-11 12:15:00,101.24,101.37,101.24,101.33,6419.0,85.5745,85.6844,85.5745,85.6506,6419.0
2015-11-11 12:20:00,101.32,101.48,101.3,101.48,5462.0,85.6421,85.7774,85.6252,85.7774,5462.0
2015-11-11 12:25:00,101.46,101.56,101.45,101.49,3200.0,85.7605,85.845,85.752,85.7858,3200.0
2015-11-11 12:30:00,101.53,101.63,101.52,101.55,5421.0,85.8196,85.9042,85.8112,85.8366,5421.0
2015-11-11 12:35:00,101.56,101.63,101.55,101.63,4330.0,85.845,85.9042,85.8366,85.9042,4330.0
2015-11-11 12:40:00,101.62,101.62,101.57,101.57,2030.0,85.8957,85.8957,85.8535,85.8535,2030.0
2015-11-11 12:45:00,101.56,101.6,101.55,101.59,3161.0,85.845,85.8788,85.8366,85.8704,3161.0
2015-11-11 12:50:00,101.54,101.54,101.46,101.52,2704.0,85.8281,85.8281,85.7605,85.8112,2704.0
2015-11-11 12:55:00,101.52,101.53,101.38,101.44,3523.0,85.8112,85.8196,85.6929,85.7436,3523.0
2015-11-11 13:00:00,101.42,101.49,101.42,101.49,4400.0,85.7267,85.7858,85.7267,85.7858,4400.0
2015-11-11 13:05:00,101.48,101.48,101.26,101.29,9452.0,85.7774,85.7774,85.5914,85.6168,9452.0
2015-11-11 13:10:00,101.28,101.28,101.22,101.26,3800.0,85.6083,85.6083,85.5576,85.5914,3800.0
2015-11-11 13:15:00,101.26,101.29,101.23,101.23,3500.0,85.5914,85.6168,85.5661,85.5661,3500.0
2015-11-11 13:20:00,101.23,101.34,101.23,101.29,5816.0,85.5661,85.659,85.5661,85.6168,5816.0
2015-11-11 13:25:00,101.27,101.27,101.14,101.23,16230.0,85.5999,85.5999,85.49,85.5661,16230.0
2015-11-11 13:30:00,101.2,101.3,101.2,101.25,5000.0,85.5407,85.6252,85.5407,85.583,5000.0
2015-11-11 13:35:00,101.24,101.28,101.16,101.28,4770.0,85.5745,85.6083,85.5069,85.6083,4770.0
2015-11-11 13:40:00,101.26,101.4,101.24,101.4,4980.0,85.5914,85.7098,85.5745,85.7098,4980.0
2015-11-11 13:45:00,101.4,101.43,101.37,101.43,4100.0,85.7098,85.7351,85.6844,85.7351,4100.0
2015-11-11 13:50:00,101.45,101.49,101.41,101.49,3143.0,85.752,85.7858,85.7182,85.7858,3143.0
2015-11-11 13:55:00,101.49,101.51,101.41,101.43,3700.0,85.7858,85.8027,85.7182,85.7351,3700.0
2015-11-11 14:00:00,101.41,101.47,101.38,101.45,6120.0,85.7182,85.7689,85.6929,85.752,6120.0
2015-11-11 14:05:00,101.44,101.49,101.37,101.42,5098.0,85.7436,85.7858,85.6844,85.7267,5098.0
2015-11-11 14:10:00,101.4,101.42,101.35,101.4,7058.0,85.7098,85.7267,85.6675,85.7098,7058.0
2015-11-11 14:15:00,101.4,101.5,101.38,101.48,6888.0,85.7098,85.7943,85.6929,85.7774,6888.0
2015-11-11 14:20:00,101.49,101.52,101.43,101.5,3800.0,85.7858,85.8112,85.7351,85.7943,3800.0
2015-11-11 14:25:00,101.52,101.64,101.5,101.64,6503.0,85.8112,85.9126,85.7943,85.9126,6503.0
2015-11-11 14:30:00,101.65,101.7,101.62,101.7,4389.0,85.9211,85.9633,85.8957,85.9633,4389.0
2015-11-11 14:35:00,101.69,101.74,101.63,101.72,5200.0,85.9549,85.9972,85.9042,85.9802,5200.0
2015-11-11 14:40:00,101.72,101.73,101.64,101.71,7555.0,85.9802,85.9887,85.9126,85.9718,7555.0
2015-11-11 14:45:00,101.71,101.84,101.7,101.82,8743.0,85.9718,86.0817,85.9633,86.0648,8743.0
2015-11-11 14:50:00,101.79,101.82,101.69,101.7,4721.0,86.0394,86.0648,85.9549,85.9633,4721.0
2015-11-11 14:55:00,101.7,101.71,101.59,101.62,6662.0,85.9633,85.9718,85.8704,85.8957,6662.0
2015-11-11 15:00:00,101.62,101.66,101.58,101.58,3553.0,85.8957,85.9295,85.8619,85.8619,3553.0
2015-11-11 15:05:00,101.56,101.78,101.55,101.68,15400.0,85.845,86.031,85.8366,85.9464,15400.0
2015-11-11 15:10:00,101.66,101.8,101.66,101.77,6812.0,85.9295,86.0479,85.9295,86.0225,6812.0
2015-11-11 15:15:00,101.77,101.81,101.7,101.7,8397.0,86.0225,86.0563,85.9633,85.9633,8397.0
2015-11-11 15:20:00,101.73,101.79,101.71,101.75,7802.0,85.9887,86.0394,85.9718,86.0056,7802.0
2015-11-11 15:25:00,101.76,101.94,101.76,101.93,9491.0,86.0141,86.1662,86.0141,86.1578,9491.0
2015-11-11 15:30:00,101.93,101.97,101.84,101.85,11838.0,86.1578,86.1916,86.0817,86.0901,11838.0
2015-11-11 15:35:00,101.85,101.87,101.77,101.82,10885.0,86.0901,86.107,86.0225,86.0648,10885.0
2015-11-11 15:40:00,101.84,101.89,101.77,101.85,13611.0,86.0817,86.1239,86.0225,86.0901,13611.0
2015-11-11 15:45:00,101.87,101.89,101.75,101.75,81377.0,86.107,86.1239,86.0056,86.0056,81377.0
2015-11-11 15:50:00,101.76,101.81,101.71,101.79,40864.0,86.0141,86.0563,85.9718,86.0394,40864.0
2015-11-11 15:55:00,101.79,101.8,101.6,101.62,80965.0,86.0394,86.0479,85.8788,85.8957,80965.0
2015-11-12 09:30:00,100.61,100.93,100.61,100.7,12107.0,85.042,85.3125,85.042,85.1181,12107.0
2015-11-12 09:35:00,100.76,100.99,100.75,100.81,4906.0,85.1688,85.3632,85.1603,85.2111,4906.0
2015-11-12 09:40:00,100.84,100.89,100.52,100.63,5560.0,85.2364,85.2787,84.9659,85.0589,5560.0
2015-11-12 09:45:00,100.6,100.8,100.6,100.69,5900.0,85.0336,85.2026,85.0336,85.1096,5900.0
2015-11-12 09:50:00,100.7,100.98,100.7,100.95,15626.0,85.1181,85.3548,85.1181,85.3294,15626.0
2015-11-12 09:55:00,100.95,101.12,100.74,100.91,20139.0,85.3294,85.4731,85.1519,85.2956,20139.0
2015-11-12 10:00:00,100.88,100.88,100.58,100.58,3615.0,85.2702,85.2702,85.0166,85.0166,3615.0
2015-11-12 10:05:00,100.64,100.73,100.58,100.67,4761.0,85.0674,85.1434,85.0166,85.0927,4761.0
2015-11-12 10:10:00,100.68,100.7,100.6,100.6,11416.0,85.1012,85.1181,85.0336,85.0336,11416.0
2015-11-12 10:15:00,100.61,100.75,100.56,100.71,8587.0,85.042,85.1603,84.9997,85.1265,8587.0
2015-11-12 10:20:00,100.69,100.74,100.63,100.69,11759.0,85.1096,85.1519,85.0589,85.1096,11759.0
2015-11-12 10:25:00,100.65,100.74,100.62,100.65,21157.0,85.0758,85.1519,85.0505,85.0758,21157.0
2015-11-12 10:30:00,100.61,100.68,100.48,100.5,7753.0,85.042,85.1012,84.9321,84.949,7753.0
2015-11-12 10:35:00,100.5,100.65,100.41,100.62,6300.0,84.949,85.0758,84.873,85.0505,6300.0
2015-11-12 10:40:00,100.63,100.64,100.54,100.57,38891.0,85.0589,85.0674,84.9828,85.0082,38891.0
2015-11-12 10:45:00,100.56,100.59,100.29,100.3,11527.0,84.9997,85.0251,84.7715,84.78,11527.0
2015-11-12 10:50:00,100.27,100.36,100.26,100.36,6302.0,84.7546,84.8307,84.7462,84.8307,6302.0
2015-11-12 10:55:00,100.48,100.65,100.46,100.51,25161.0,84.9321,85.0758,84.9152,84.9575,25161.0
2015-11-12 11:00:00,100.54,100.73,100.54,100.61,8161.0,84.9828,85.1434,84.9828,85.042,8161.0
2015-11-12 11:05:00,100.72,100.75,100.58,100.71,7144.0,85.135,85.1603,85.0166,85.1265,7144.0
2015-11-12 11:10:00,100.68,100.68,100.4,100.46,8570.0,85.1012,85.1012,84.8645,84.9152,8570.0
2015-11-12 11:15:00,100.44,100.45,100.17,100.17,7600.0,84.8983,84.9068,84.6701,84.6701,7600.0
2015-11-12 11:20:00,100.17,100.26,100.02,100.02,11915.0,84.6701,84.7462,84.5433,84.5433,11915.0
2015-11-12 11:25:00,100.02,100.07,99.78,99.84,27222.0,84.5433,84.5856,84.3404,84.3912,27222.0
2015-11-12 11:30:00,99.85,99.93,99.85,99.9,6982.0,84.3996,84.4672,84.3996,84.4419,6982.0
2015-11-12 11:35:00,99.88,99.96,99.86,99.96,11746.0,84.425,84.4926,84.4081,84.4926,11746.0
2015-11-12 11:40:00,99.96,100.13,99.93,100.07,7641.0,84.4926,84.6363,84.4672,84.5856,7641.0
2015-11-12 11:45:00,99.99,100.01,99.86,99.95,13057.0,84.5179,84.5348,84.4081,84.4841,13057.0
2015-11-12 11:50:00,99.95,99.97,99.81,99.88,6386.0,84.4841,84.501,84.3658,84.425,6386.0
2015-11-12 11:55:00,99.87,99.92,99.79,99.9,2600.0,84.4165,84.4588,84.3489,84.4419,2600.0
2015-11-12 12:00:00,99.96,99.98,99.86,99.96,5950.0,84.4926,84.5095,84.4081,84.4926,5950.0
2015-11-12 12:05:00,99.94,99.95,99.86,99.89,3200.0,84.4757,84.4841,84.4081,84.4334,3200.0
2015-11-12 12:10:00,99.88,99.96,99.84,99.89,12859.0,84.425,84.4926,84.3912,84.4334,12859.0
2015-11-12 12:15:00,99.89,99.9,99.59,99.72,16687.0,84.4334,84.4419,84.1798,84.2897,16687.0
2015-11-12 12:20:00,99.68,99.69,99.61,99.65,20704.0,84.2559,84.2644,84.1967,84.2306,20704.0
2015-11-12 12:25:00,99.66,99.78,99.64,99.77,5750.0,84.239,84.3404,84.2221,84.332,5750.0
2015-11-12 12:30:00,99.79,99.86,99.77,99.8,8653.0,84.3489,84.4081,84.332,84.3573,8653.0
2015-11-12 12:35:00,99.82,99.84,99.66,99.71,5051.0,84.3742,84.3912,84.239,84.2813,5051.0
2015-11-12 12:40:00,99.7,99.83,99.68,99.82,7500.0,84.2728,84.3827,84.2559,84.3742,7500.0
2015-11-12 12:45:00,99.81,99.86,99.77,99.84,9936.0,84.3658,84.4081,84.332,84.3912,9936.0
2015-11-12 12:50:00,99.84,100.01,99.84,100.0,25300.0,84.3912,84.5348,84.3912,84.5264,25300.0
2015-11-12 12:55:00,100.0,100.0,99.9,99.93,8600.0,84.5264,84.5264,84.4419,84.4672,8600.0
2015-11-12 13:00:00,99.9,100.0,99.9,99.92,10350.0,84.4419,84.5264,84.4419,84.4588,10350.0
2015-11-12 13:05:00,99.96,99.97,99.87,99.89,13647.0,84.4926,84.501,84.4165,84.4334,13647.0
2015-11-12 13:10:00,99.89,100.0,99.88,99.96,15972.0,84.4334,84.5264,84.425,84.4926,15972.0
2015-11-12 13:15:00,99.97,100.08,99.94,100.01,34663.0,84.501,84.594,84.4757,84.5348,34663.0
2015-11-12 13:20:00,100.05,100.21,100.05,100.2,12901.0,84.5687,84.7039,84.5687,84.6954,12901.0
2015-11-12 13:25:00,100.2,100.34,100.19,100.32,12054.0,84.6954,84.8138,84.687,84.7969,12054.0
2015-11-12 13:30:00,100.34,100.45,100.25,100.26,17391.0,84.8138,84.9068,84.7377,84.7462,17391.0
2015-11-12 13:35:00,100.26,100.29,100.19,100.29,8695.0,84.7462,84.7715,84.687,84.7715,8695.0
2015-11-12 13:40:00,100.3,100.32,100.14,100.17,28750.0,84.78,84.7969,84.6447,84.6701,28750.0
2015-11-12 13:45:00,100.14,100.17,100.02,100.16,11587.0,84.6447,84.6701,84.5433,84.6616,11587.0
2015-11-12 13:50:00,100.16,100.19,100.09,100.19,9563.0,84.6616,84.687,84.6025,84.687,9563.0
2015-11-12 13:55:00,100.17,100.21,100.11,100.11,4600.0,84.6701,84.7039,84.6194,84.6194,4600.0
2015-11-12 14:00:00,100.13,100.15,100.02,100.11,12420.0,84.6363,84.6532,84.5433,84.6194,12420.0
2015-11-12 14:05:00,100.1,100.15,100.03,100.14,13189.0,84.6109,84.6532,84.5518,84.6447,13189.0
2015-11-12 14:10:00,100.08,100.09,99.95,100.03,12847.0,84.594,84.6025,84.4841,84.5518,12847.0
2015-11-12 14:15:00,100.03,100.05,99.92,99.99,12622.0,84.5518,84.5687,84.4588,84.5179,12622.0
2015-11-12 14:20:00,99.99,100.03,99.83,99.87,21448.0,84.5179,84.5518,84.3827,84.4165,21448.0
2015-11-12 14:25:00,99.85,100.03,99.79,100.02,12803.0,84.3996,84.5518,84.3489,84.5433,12803.0
2015-11-12 14:30:00,100.0,100.02,99.93,100.01,11804.0,84.5264,84.5433,84.4672,84.5348,11804.0
2015-11-12 14:35:00,99.98,99.98,99.87,99.91,8358.0,84.5095,84.5095,84.4165,84.4503,8358.0
2015-11-12 14:40:00,99.93,99.94,99.83,99.85,9053.0,84.4672,84.4757,84.3827,84.3996,9053.0
2015-11-12 14:45:00,99.85,99.86,99.65,99.66,9302.0,84.3996,84.4081,84.2306,84.239,9302.0
2015-11-12 14:50:00,99.66,99.68,99.32,99.36,15303.0,84.239,84.2559,83.9516,83.9854,15303.0
2015-11-12 14:55:00,99.36,99.48,99.29,99.34,24426.0,83.9854,84.0869,83.9263,83.9685,24426.0
2015-11-12 15:00:00,99.34,99.44,99.21,99.23,19300.0,83.9685,84.053,83.8586,83.8755,19300.0
2015-11-12 15:05:00,99.22,99.39,99.22,99.39,12536.0,83.8671,84.0108,83.8671,84.0108,12536.0
2015-11-12 15:10:00,99.36,99.53,99.33,99.52,13378.0,83.9854,84.1291,83.9601,84.1207,13378.0
2015-11-12 15:15:00,99.54,99.55,99.43,99.53,13249.0,84.1376,84.146,84.0446,84.1291,13249.0
2015-11-12 15:20:00,99.53,99.55,99.44,99.53,12843.0,84.1291,84.146,84.053,84.1291,12843.0
2015-11-12 15:25:00,99.52,99.62,99.5,99.62,11599.0,84.1207,84.2052,84.1038,84.2052,11599.0
2015-11-12 15:30:00,99.64,99.65,99.48,99.48,16931.0,84.2221,84.2306,84.0869,84.0869,16931.0
2015-11-12 15:35:00,99.48,99.59,99.47,99.52,14990.0,84.0869,84.1798,84.0784,84.1207,14990.0
2015-11-12 15:40:00,99.52,99.52,99.31,99.33,34793.0,84.1207,84.1207,83.9432,83.9601,34793.0
2015-11-12 15:45:00,99.32,99.51,99.3,99.36,32319.0,83.9516,84.1122,83.9347,83.9854,32319.0
2015-11-12 15:50:00,99.33,99.39,99.27,99.34,41391.0,83.9601,84.0108,83.9094,83.9685,41391.0
2015-11-12 15:55:00,99.35,99.38,99.2,99.23,68485.0,83.977,84.0023,83.8502,83.8755,68485.0
2015-11-13 09:30:00,99.34,99.42,99.05,99.23,14890.0,83.9685,84.0361,83.7234,83.8755,14890.0
2015-11-13 09:35:00,99.17,99.59,99.17,99.4,9679.0,83.8248,84.1798,83.8248,84.0192,9679.0
2015-11-13 09:40:00,99.48,99.59,99.19,99.3,4812.0,84.0869,84.1798,83.8417,83.9347,4812.0
2015-11-13 09:45:00,99.31,99.37,99.12,99.28,13316.0,83.9432,83.9939,83.7826,83.9178,13316.0
2015-11-13 09:50:00,99.27,99.29,98.86,99.19,10895.0,83.9094,83.9263,83.5628,83.8417,10895.0
2015-11-13 09:55:00,99.28,99.45,99.23,99.44,13437.0,83.9178,84.0615,83.8755,84.053,13437.0
2015-11-13 10:00:00,99.47,99.66,99.38,99.38,3628.0,84.0784,84.239,84.0023,84.0023,3628.0
2015-11-13 10:05:00,99.27,99.34,99.05,99.25,8114.0,83.9094,83.9685,83.7234,83.8924,8114.0
2015-11-13 10:10:00,99.25,99.26,99.08,99.12,16823.0,83.8924,83.9009,83.7488,83.7826,16823.0
2015-11-13 10:15:00,99.12,99.2,99.02,99.14,11898.0,83.7826,83.8502,83.698,83.7995,11898.0
2015-11-13 10:20:00,99.14,99.33,99.09,99.32,18584.0,83.7995,83.9601,83.7572,83.9516,18584.0
2015-11-13 10:25:00,99.27,99.45,99.16,99.32,16078.0,83.9094,84.0615,83.8164,83.9516,16078.0
2015-11-13 10:30:00,99.22,99.45,99.21,99.31,7700.0,83.8671,84.0615,83.8586,83.9432,7700.0
2015-11-13 10:35:00,99.33,99.52,99.33,99.51,36507.0,83.9601,84.1207,83.9601,84.1122,36507.0
2015-11-13 10:40:00,99.51,99.74,99.51,99.69,14874.0,84.1122,84.3066,84.1122,84.2644,14874.0
2015-11-13 10:45:00,99.66,99.79,99.64,99.79,14363.0,84.239,84.3489,84.2221,84.3489,14363.0
2015-11-13 10:50:00,99.84,99.84,99.68,99.73,11934.0,84.3912,84.3912,84.2559,84.2982,11934.0
2015-11-13 10:55:00,99.68,99.89,99.68,99.89,10428.0,84.2559,84.4334,84.2559,84.4334,10428.0
2015-11-13 11:00:00,99.89,99.92,99.77,99.9,12029.0,84.4334,84.4588,84.332,84.4419,12029.0
2015-11-13 11:05:00,99.94,99.97,99.79,99.79,10961.0,84.4757,84.501,84.3489,84.3489,10961.0
2015-11-13 11:10:00,99.82,99.83,99.62,99.62,11083.0,84.3742,84.3827,84.2052,84.2052,11083.0
2015-11-13 11:15:00,99.63,99.63,99.39,99.53,13191.0,84.2136,84.2136,84.0108,84.1291,13191.0
2015-11-13 11:20:00,99.55,99.82,99.5,99.82,10953.0,84.146,84.3742,84.1038,84.3742,10953.0
2015-11-13 11:25:00,99.82,99.98,99.82,99.94,5022.0,84.3742,84.5095,84.3742,84.4757,5022.0
2015-11-13 11:30:00,99.94,100.27,99.92,100.27,17839.0,84.4757,84.7546,84.4588,84.7546,17839.0
2015-11-13 11:35:00,100.29,100.41,100.22,100.24,11054.0,84.7715,84.873,84.7124,84.7293,11054.0
2015-11-13 11:40:00,100.27,100.46,100.24,100.44,14439.0,84.7546,84.9152,84.7293,84.8983,14439.0
2015-11-13 11:45:00,100.43,100.67,100.42,100.43,21957.0,84.8899,85.0927,84.8814,84.8899,21957.0
2015-11-13 11:50:00,100.44,100.56,100.37,100.5,20194.0,84.8983,84.9997,84.8391,84.949,20194.0
2015-11-13 11:55:00,100.51,100.78,100.49,100.65,39856.0,84.9575,85.1857,84.9406,85.0758,39856.0
2015-11-13 12:00:00,100.65,100.65,100.47,100.55,53470.0,85.0758,85.0758,84.9237,84.9913,53470.0
2015-11-13 12:05:00,100.56,100.81,100.52,100.81,9334.0,84.9997,85.2111,84.9659,85.2111,9334.0
2015-11-13 12:10:00,100.81,101.18,100.81,101.18,13637.0,85.2111,85.5238,85.2111,85.5238,13637.0
2015-11-13 12:15:00,101.15,101.4,101.15,101.28,10893.0,85.4984,85.7098,85.4984,85.6083,10893.0
2015-11-13 12:20:00,101.26,101.41,101.23,101.25,8153.0,85.5914,85.7182,85.5661,85.583,8153.0
2015-11-13 12:25:00,101.21,101.28,101.13,101.22,7950.0,85.5492,85.6083,85.4815,85.5576,7950.0
2015-11-13 12:30:00,101.22,101.26,101.19,101.24,3200.0,85.5576,85.5914,85.5323,85.5745,3200.0
2015-11-13 12:35:00,101.2,101.2,101.0,101.06,7683.0,85.5407,85.5407,85.3717,85.4224,7683.0
2015-11-13 12:40:00,101.03,101.19,100.99,101.19,7350.0,85.397,85.5323,85.3632,85.5323,7350.0
2015-11-13 12:45:00,101.19,101.21,100.93,100.96,8672.0,85.5323,85.5492,85.3125,85.3378,8672.0
2015-11-13 12:50:00,101.02,101.25,101.02,101.15,4963.0,85.3886,85.583,85.3886,85.4984,4963.0
2015-11-13 12:55:00,101.1,101.13,101.03,101.11,7265.0,85.4562,85.4815,85.397,85.4646,7265.0
2015-11-13 13:00:00,101.07,101.15,101.01,101.06,4537.0,85.4308,85.4984,85.3801,85.4224,4537.0
2015-11-13 13:05:00,101.06,101.07,100.75,100.76,5366.0,85.4224,85.4308,85.1603,85.1688,5366.0
2015-11-13 13:10:00,100.74,100.81,100.71,100.75,2600.0,85.1519,85.2111,85.1265,85.1603,2600.0
2015-11-13 13:15:00,100.73,100.98,100.71,100.91,8557.0,85.1434,85.3548,85.1265,85.2956,8557.0
2015-11-13 13:20:00,100.87,100.91,100.72,100.88,7940.0,85.2618,85.2956,85.135,85.2702,7940.0
2015-11-13 13:25:00,100.89,101.09,100.89,101.05,5700.0,85.2787,85.4477,85.2787,85.4139,5700.0
2015-11-13 13:30:00,101.07,101.18,101.05,101.05,6301.0,85.4308,85.5238,85.4139,85.4139,6301.0
2015-11-13 13:35:00,101.02,101.02,100.88,100.88,11354.0,85.3886,85.3886,85.2702,85.2702,11354.0
2015-11-13 13:40:00,100.87,101.01,100.75,100.97,39636.0,85.2618,85.3801,85.1603,85.3463,39636.0
2015-11-13 13:45:00,100.98,101.15,100.96,101.01,8214.0,85.3548,85.4984,85.3378,85.3801,8214.0
2015-11-13 13:50:00,101.03,101.08,100.93,100.94,25743.0,85.397,85.4393,85.3125,85.3209,25743.0
2015-11-13 13:55:00,100.96,101.03,100.83,100.85,14608.0,85.3378,85.397,85.228,85.2449,14608.0
2015-11-13 14:00:00,100.83,100.96,100.82,100.96,9801.0,85.228,85.3378,85.2195,85.3378,9801.0
2015-11-13 14:05:00,100.93,101.0,100.87,100.91,28504.0,85.3125,85.3717,85.2618,85.2956,28504.0
2015-11-13 14:10:00,100.86,101.03,100.84,100.99,7967.0,85.2533,85.397,85.2364,85.3632,7967.0
2015-11-13 14:15:00,100.97,101.04,100.93,100.94,9221.0,85.3463,85.4055,85.3125,85.3209,9221.0
2015-11-13 14:20:00,100.96,101.12,100.96,101.09,8852.0,85.3378,85.4731,85.3378,85.4477,8852.0
2015-11-13 14:25:00,101.08,101.12,101.0,101.0,10438.0,85.4393,85.4731,85.3717,85.3717,10438.0
2015-11-13 14:30:00,100.98,101.02,100.88,101.0,10821.0,85.3548,85.3886,85.2702,85.3717,10821.0
2015-11-13 14:35:00,101.02,101.12,100.93,100.96,11410.0,85.3886,85.4731,85.3125,85.3378,11410.0
2015-11-13 14:40:00,100.97,101.04,100.9,100.99,9462.0,85.3463,85.4055,85.2871,85.3632,9462.0
2015-11-13 14:45:00,101.02,101.08,100.94,101.05,19774.0,85.3886,85.4393,85.3209,85.4139,19774.0
2015-11-13 14:50:00,101.06,101.12,100.88,100.89,19860.0,85.4224,85.4731,85.2702,85.2787,19860.0
2015-11-13 14:55:00,100.89,101.04,100.89,100.97,15980.0,85.2787,85.4055,85.2787,85.3463,15980.0
2015-11-13 15:00:00,100.97,101.17,100.94,101.14,21067.0,85.3463,85.5154,85.3209,85.49,21067.0
2015-11-13 15:05:00,101.14,101.23,101.08,101.2,12714.0,85.49,85.5661,85.4393,85.5407,12714.0
2015-11-13 15:10:00,101.22,101.46,101.22,101.45,11763.0,85.5576,85.7605,85.5576,85.752,11763.0
2015-11-13 15:15:00,101.48,101.48,101.13,101.15,24983.0,85.7774,85.7774,85.4815,85.4984,24983.0
2015-11-13 15:20:00,101.15,101.16,100.97,101.08,26067.0,85.4984,85.5069,85.3463,85.4393,26067.0
2015-11-13 15:25:00,101.08,101.15,100.94,100.94,31064.0,85.4393,85.4984,85.3209,85.3209,31064.0
2015-11-13 15:30:00,100.94,101.17,100.94,101.03,27800.0,85.3209,85.5154,85.3209,85.397,27800.0
2015-11-13 15:35:00,101.05,101.15,100.97,101.04,23775.0,85.4139,85.4984,85.3463,85.4055,23775.0
2015-11-13 15:40:00,101.04,101.1,100.8,100.83,26264.0,85.4055,85.4562,85.2026,85.228,26264.0
2015-11-13 15:45:00,100.79,100.89,100.74,100.79,24881.0,85.1942,85.2787,85.1519,85.1942,24881.0
2015-11-13 15:50:00,100.8,100.85,100.74,100.79,22613.0,85.2026,85.2449,85.1519,85.1942,22613.0
2015-11-13 15:55:00,100.78,100.93,100.78,100.85,58459.0,85.1857,85.3125,85.1857,85.2449,58459.0
2015-11-16 09:30:00,100.91,101.19,100.74,100.74,31263.0,85.2956,85.5323,85.1519,85.1519,31263.0
2015-11-16 09:35:00,100.75,101.53,100.75,101.53,12330.0,85.1603,85.8196,85.1603,85.8196,12330.0
2015-11-16 09:40:00,101.53,101.96,101.51,101.69,17600.0,85.8196,86.1831,85.8027,85.9549,17600.0
2015-11-16 09:45:00,101.68,101.99,101.63,101.65,5803.0,85.9464,86.2085,85.9042,85.9211,5803.0
2015-11-16 09:50:00,101.68,101.87,101.57,101.75,3360.0,85.9464,86.107,85.8535,86.0056,3360.0
2015-11-16 09:55:00,101.84,101.84,101.59,101.68,4830.0,86.0817,86.0817,85.8704,85.9464,4830.0
2015-11-16 10:00:00,101.58,101.62,101.13,101.13,5828.0,85.8619,85.8957,85.4815,85.4815,5828.0
2015-11-16 10:05:00,101.08,101.09,100.86,100.93,10150.0,85.4393,85.4477,85.2533,85.3125,10150.0
2015-11-16 10:10:00,100.94,101.0,100.81,100.87,23566.0,85.3209,85.3717,85.2111,85.2618,23566.0
2015-11-16 10:15:00,100.87,100.99,100.74,100.93,23682.0,85.2618,85.3632,85.1519,85.3125,23682.0
2015-11-16 10:20:00,100.87,101.16,100.86,101.07,14530.0,85.2618,85.5069,85.2533,85.4308,14530.0
2015-11-16 10:25:00,101.07,101.15,100.99,101.15,9568.0,85.4308,85.4984,85.3632,85.4984,9568.0
2015-11-16 10:30:00,101.15,101.15,100.98,101.02,6050.0,85.4984,85.4984,85.3548,85.3886,6050.0
2015-11-16 10:35:00,101.02,101.14,100.86,101.13,7600.0,85.3886,85.49,85.2533,85.4815,7600.0
2015-11-16 10:40:00,101.14,101.14,100.86,100.86,9984.0,85.49,85.49,85.2533,85.2533,9984.0
2015-11-16 10:45:00,100.9,100.9,100.77,100.77,19000.0,85.2871,85.2871,85.1772,85.1772,19000.0
2015-11-16 10:50:00,100.73,100.76,100.58,100.58,7950.0,85.1434,85.1688,85.0166,85.0166,7950.0
2015-11-16 10:55:00,100.59,100.59,100.24,100.27,13083.0,85.0251,85.0251,84.7293,84.7546,13083.0
2015-11-16 11:00:00,100.29,100.43,100.28,100.35,8940.0,84.7715,84.8899,84.7631,84.8222,8940.0
2015-11-16 11:05:00,100.31,100.52,100.28,100.45,16099.0,84.7884,84.9659,84.7631,84.9068,16099.0
2015-11-16 11:10:00,100.45,100.72,100.39,100.39,14500.0,84.9068,85.135,84.856,84.856,14500.0
2015-11-16 11:15:00,100.42,100.67,100.37,100.6,21262.0,84.8814,85.0927,84.8391,85.0336,21262.0
2015-11-16 11:20:00,100.63,100.67,100.47,100.51,18131.0,85.0589,85.0927,84.9237,84.9575,18131.0
2015-11-16 11:25:00,100.53,100.57,100.43,100.46,19313.0,84.9744,85.0082,84.8899,84.9152,19313.0
2015-11-16 11:30:00,100.47,100.55,100.33,100.33,11800.0,84.9237,84.9913,84.8053,84.8053,11800.0
2015-11-16 11:35:00,100.26,100.33,100.23,100.33,5402.0,84.7462,84.8053,84.7208,84.8053,5402.0
2015-11-16 11:40:00,100.33,100.4,100.29,100.32,16152.0,84.8053,84.8645,84.7715,84.7969,16152.0
2015-11-16 11:45:00,100.31,100.64,100.31,100.45,10295.0,84.7884,85.0674,84.7884,84.9068,10295.0
2015-11-16 11:50:00,100.45,100.5,100.38,100.46,8717.0,84.9068,84.949,84.8476,84.9152,8717.0
2015-11-16 11:55:00,100.48,100.48,100.25,100.37,11300.0,84.9321,84.9321,84.7377,84.8391,11300.0
2015-11-16 12:00:00,100.38,100.56,100.33,100.56,10181.0,84.8476,84.9997,84.8053,84.9997,10181.0
2015-11-16 12:05:00,100.56,100.56,100.4,100.52,3225.0,84.9997,84.9997,84.8645,84.9659,3225.0
2015-11-16 12:10:00,100.56,100.61,100.46,100.61,4865.0,84.9997,85.042,84.9152,85.042,4865.0
2015-11-16 12:15:00,100.64,100.84,100.64,100.82,6500.0,85.0674,85.2364,85.0674,85.2195,6500.0
2015-11-16 12:20:00,100.85,100.99,100.85,100.94,2701.0,85.2449,85.3632,85.2449,85.3209,2701.0
2015-11-16 12:25:00,100.99,100.99,100.78,100.83,13730.0,85.3632,85.3632,85.1857,85.228,13730.0
2015-11-16 12:30:00,100.88,101.16,100.88,101.16,5863.0,85.2702,85.5069,85.2702,85.5069,5863.0
2015-11-16 12:35:00,101.09,101.18,101.04,101.15,2645.0,85.4477,85.5238,85.4055,85.4984,2645.0
2015-11-16 12:40:00,101.12,101.23,101.12,101.22,2175.0,85.4731,85.5661,85.4731,85.5576,2175.0
2015-11-16 12:45:00,101.16,101.18,101.07,101.14,4303.0,85.5069,85.5238,85.4308,85.49,4303.0
2015-11-16 12:50:00,101.04,101.11,100.95,100.97,2900.0,85.4055,85.4646,85.3294,85.3463,2900.0
2015-11-16 12:55:00,100.99,101.02,100.89,100.91,6414.0,85.3632,85.3886,85.2787,85.2956,6414.0
2015-11-16 13:00:00,100.9,101.09,100.88,101.08,5700.0,85.2871,85.4477,85.2702,85.4393,5700.0
2015-11-16 13:05:00,101.05,101.05,100.97,101.01,5172.0,85.4139,85.4139,85.3463,85.3801,5172.0
2015-11-16 13:10:00,101.02,101.1,100.99,101.06,14233.0,85.3886,85.4562,85.3632,85.4224,14233.0
2015-11-16 13:15:00,101.1,101.12,101.0,101.11,2462.0,85.4562,85.4731,85.3717,85.4646,2462.0
2015-11-16 13:20:00,101.22,101.43,101.21,101.43,7635.0,85.5576,85.7351,85.5492,85.7351,7635.0
2015-11-16 13:25:00,101.39,101.39,101.15,101.2,4326.0,85.7013,85.7013,85.4984,85.5407,4326.0
2015-11-16 13:30:00,101.23,101.28,101.11,101.13,4801.0,85.5661,85.6083,85.4646,85.4815,4801.0
2015-11-16 13:35:00,101.11,101.22,101.1,101.14,7650.0,85.4646,85.5576,85.4562,85.49,7650.0
2015-11-16 13:40:00,101.12,101.19,101.1,101.16,4677.0,85.4731,85.5323,85.4562,85.5069,4677.0
2015-11-16 13:45:00,101.23,101.35,101.23,101.32,3359.0,85.5661,85.6675,85.5661,85.6421,3359.0
2015-11-16 13:50:00,101.32,101.33,101.22,101.25,4648.0,85.6421,85.6506,85.5576,85.583,4648.0
2015-11-16 13:55:00,101.27,101.32,101.27,101.29,1700.0,85.5999,85.6421,85.5999,85.6168,1700.0
2015-11-16 14:00:00,101.29,101.49,101.28,101.47,12415.0,85.6168,85.7858,85.6083,85.7689,12415.0
2015-11-16 14:05:00,101.43,101.44,101.35,101.36,5811.0,85.7351,85.7436,85.6675,85.676,5811.0
2015-11-16 14:10:00,101.36,101.47,101.34,101.46,4660.0,85.676,85.7689,85.659,85.7605,4660.0
2015-11-16 14:15:00,101.48,101.53,101.43,101.44,7740.0,85.7774,85.8196,85.7351,85.7436,7740.0
2015-11-16 14:20:00,101.45,101.52,101.28,101.37,45820.0,85.752,85.8112,85.6083,85.6844,45820.0
2015-11-16 14:25:00,101.35,101.36,101.24,101.31,9487.0,85.6675,85.676,85.5745,85.6337,9487.0
2015-11-16 14:30:00,101.31,101.58,101.29,101.58,16013.0,85.6337,85.8619,85.6168,85.8619,16013.0
2015-11-16 14:35:00,101.58,101.65,101.42,101.44,9634.0,85.8619,85.9211,85.7267,85.7436,9634.0
2015-11-16 14:40:00,101.42,101.58,101.42,101.58,7185.0,85.7267,85.8619,85.7267,85.8619,7185.0
2015-11-16 14:45:00,101.59,101.59,101.44,101.56,9332.0,85.8704,85.8704,85.7436,85.845,9332.0
2015-11-16 14:50:00,101.56,101.56,101.36,101.38,6463.0,85.845,85.845,85.676,85.6929,6463.0
2015-11-16 14:55:00,101.39,101.43,101.33,101.39,10211.0,85.7013,85.7351,85.6506,85.7013,10211.0
2015-11-16 15:00:00,101.41,101.6,101.35,101.57,10401.0,85.7182,85.8788,85.6675,85.8535,10401.0
2015-11-16 15:05:00,101.6,101.7,101.6,101.65,11043.0,85.8788,85.9633,85.8788,85.9211,11043.0
2015-11-16 15:10:00,101.65,101.76,101.64,101.73,13362.0,85.9211,86.0141,85.9126,85.9887,13362.0
2015-11-16 15:15:00,101.73,101.77,101.7,101.73,12668.0,85.9887,86.0225,85.9633,85.9887,12668.0
2015-11-16 15:20:00,101.74,101.96,101.74,101.95,19124.0,85.9972,86.1831,85.9972,86.1747,19124.0
2015-11-16 15:25:00,101.95,101.99,101.92,101.95,21468.0,86.1747,86.2085,86.1493,86.1747,21468.0
2015-11-16 15:30:00,101.95,102.07,101.94,101.95,28059.0,86.1747,86.2761,86.1662,86.1747,28059.0
2015-11-16 15:35:00,101.97,102.12,101.95,102.02,20813.0,86.1916,86.3184,86.1747,86.2338,20813.0
2015-11-16 15:40:00,102.02,102.06,101.82,101.9,20623.0,86.2338,86.2676,86.0648,86.1324,20623.0
2015-11-16 15:45:00,101.92,101.99,101.83,101.88,29205.0,86.1493,86.2085,86.0732,86.1155,29205.0
2015-11-16 15:50:00,101.88,101.99,101.85,101.97,33960.0,86.1155,86.2085,86.0901,86.1916,33960.0
2015-11-16 15:55:00,101.96,102.01,101.87,101.93,93333.0,86.1831,86.2254,86.107,86.1578,93333.0
2015-11-17 09:30:00,101.9,102.73,101.86,102.64,42918.0,86.1324,86.834,86.0986,86.7579,42918.0
2015-11-17 09:35:00,102.54,102.65,101.68,102.52,28048.0,86.6734,86.7663,85.9464,86.6565,28048.0
2015-11-17 09:40:00,102.45,102.6,102.07,102.07,16276.0,86.5973,86.7241,86.2761,86.2761,16276.0
2015-11-17 09:45:00,102.02,102.15,101.9,102.08,5679.0,86.2338,86.3437,86.1324,86.2845,5679.0
2015-11-17 09:50:00,102.15,102.34,102.0,102.33,6542.0,86.3437,86.5043,86.2169,86.4959,6542.0
2015-11-17 09:55:00,102.29,102.45,102.12,102.42,7222.0,86.462,86.5973,86.3184,86.5719,7222.0
2015-11-17 10:00:00,102.55,102.6,102.15,102.2,4900.0,86.6818,86.7241,86.3437,86.386,4900.0
2015-11-17 10:05:00,102.24,102.46,102.01,102.36,5019.0,86.4198,86.6057,86.2254,86.5212,5019.0
2015-11-17 10:10:00,102.47,102.7,102.34,102.53,17173.0,86.6142,86.8086,86.5043,86.6649,17173.0
2015-11-17 10:15:00,102.51,102.66,102.39,102.47,4293.0,86.648,86.7748,86.5466,86.6142,4293.0
2015-11-17 10:20:00,102.54,102.59,102.44,102.54,6279.0,86.6734,86.7156,86.5888,86.6734,6279.0
2015-11-17 10:25:00,102.54,102.7,102.45,102.67,29380.0,86.6734,86.8086,86.5973,86.7833,29380.0
2015-11-17 10:30:00,102.66,102.86,102.53,102.78,35184.0,86.7748,86.9439,86.6649,86.8762,35184.0
2015-11-17 10:35:00,102.8,102.87,102.58,102.84,33717.0,86.8931,86.9523,86.7072,86.9269,33717.0
2015-11-17 10:40:00,102.87,102.92,102.71,102.74,10460.0,86.9523,86.9946,86.8171,86.8424,10460.0
2015-11-17 10:45:00,102.75,102.98,102.74,102.97,9200.0,86.8509,87.0453,86.8424,87.0368,9200.0
2015-11-17 10:50:00,102.98,102.99,102.76,102.77,9300.0,87.0453,87.0537,86.8593,86.8678,9300.0
2015-11-17 10:55:00,102.75,102.85,102.55,102.56,19880.0,86.8509,86.9354,86.6818,86.6903,19880.0
2015-11-17 11:00:00,102.59,102.74,102.59,102.68,12835.0,86.7156,86.8424,86.7156,86.7917,12835.0
2015-11-17 11:05:00,102.71,102.78,102.6,102.74,7482.0,86.8171,86.8762,86.7241,86.8424,7482.0
2015-11-17 11:10:00,102.73,102.73,102.47,102.47,7848.0,86.834,86.834,86.6142,86.6142,7848.0
2015-11-17 11:15:00,102.43,102.72,102.42,102.72,10389.0,86.5804,86.8255,86.5719,86.8255,10389.0
2015-11-17 11:20:00,102.72,102.77,102.54,102.73,16506.0,86.8255,86.8678,86.6734,86.834,16506.0
2015-11-17 11:25:00,102.73,102.74,102.59,102.67,6700.0,86.834,86.8424,86.7156,86.7833,6700.0
2015-11-17 11:30:00,102.67,102.79,102.59,102.72,5824.0,86.7833,86.8847,86.7156,86.8255,5824.0
2015-11-17 11:35:00,102.67,102.67,102.55,102.63,5974.0,86.7833,86.7833,86.6818,86.7494,5974.0
2015-11-17 11:40:00,102.67,102.73,102.59,102.63,10288.0,86.7833,86.834,86.7156,86.7494,10288.0
2015-11-17 11:45:00,102.61,102.68,102.58,102.66,11722.0,86.7325,86.7917,86.7072,86.7748,11722.0
2015-11-17 11:50:00,102.68,102.9,102.67,102.9,9003.0,86.7917,86.9777,86.7833,86.9777,9003.0
2015-11-17 11:55:00,102.86,102.94,102.79,102.85,25755.0,86.9439,87.0115,86.8847,86.9354,25755.0
2015-11-17 12:00:00,102.86,102.99,102.84,102.99,6035.0,86.9439,87.0537,86.9269,87.0537,6035.0
2015-11-17 12:05:00,103.0,103.06,102.78,102.91,12643.0,87.0622,87.1129,86.8762,86.9861,12643.0
2015-11-17 12:10:00,102.95,103.07,102.95,102.99,4981.0,87.0199,87.1214,87.0199,87.0537,4981.0
2015-11-17 12:15:00,102.98,103.06,102.84,102.86,19657.0,87.0453,87.1129,86.9269,86.9439,19657.0
2015-11-17 12:20:00,102.84,102.97,102.52,102.82,21840.0,86.9269,87.0368,86.6565,86.91,21840.0
2015-11-17 12:25:00,102.81,102.84,102.69,102.77,12854.0,86.9016,86.9269,86.8002,86.8678,12854.0
2015-11-17 12:30:00,102.8,102.92,102.74,102.79,7014.0,86.8931,86.9946,86.8424,86.8847,7014.0
2015-11-17 12:35:00,102.78,102.82,102.53,102.64,6013.0,86.8762,86.91,86.6649,86.7579,6013.0
2015-11-17 12:40:00,102.56,102.57,102.4,102.54,11583.0,86.6903,86.6987,86.555,86.6734,11583.0
2015-11-17 12:45:00,102.52,102.62,102.39,102.51,5947.0,86.6565,86.741,86.5466,86.648,5947.0
2015-11-17 12:50:00,102.54,102.65,102.53,102.53,2900.0,86.6734,86.7663,86.6649,86.6649,2900.0
2015-11-17 12:55:00,102.56,102.8,102.55,102.71,5144.0,86.6903,86.8931,86.6818,86.8171,5144.0
2015-11-17 13:00:00,102.71,102.73,102.56,102.73,4697.0,86.8171,86.834,86.6903,86.834,4697.0
2015-11-17 13:05:00,102.73,102.78,102.45,102.45,8488.0,86.834,86.8762,86.5973,86.5973,8488.0
2015-11-17 13:10:00,102.46,102.62,102.39,102.58,4800.0,86.6057,86.741,86.5466,86.7072,4800.0
2015-11-17 13:15:00,102.55,102.57,102.24,102.24,7547.0,86.6818,86.6987,86.4198,86.4198,7547.0
2015-11-17 13:20:00,102.27,102.32,102.13,102.13,6465.0,86.4451,86.4874,86.3268,86.3268,6465.0
2015-11-17 13:25:00,102.1,102.16,101.96,102.1,5400.0,86.3014,86.3522,86.1831,86.3014,5400.0
2015-11-17 13:30:00,102.06,102.15,101.95,102.15,5980.0,86.2676,86.3437,86.1747,86.3437,5980.0
2015-11-17 13:35:00,102.19,102.21,102.0,102.02,6652.0,86.3775,86.3944,86.2169,86.2338,6652.0
2015-11-17 13:40:00,102.04,102.28,101.98,102.22,8779.0,86.2507,86.4536,86.2,86.4029,8779.0
2015-11-17 13:45:00,102.19,102.19,101.94,102.01,8783.0,86.3775,86.3775,86.1662,86.2254,8783.0
2015-11-17 13:50:00,101.98,102.05,101.95,101.99,2515.0,86.2,86.2592,86.1747,86.2085,2515.0
2015-11-17 13:55:00,102.06,102.27,102.06,102.24,5205.0,86.2676,86.4451,86.2676,86.4198,5205.0
2015-11-17 14:00:00,102.17,102.4,102.13,102.4,14323.0,86.3606,86.555,86.3268,86.555,14323.0
2015-11-17 14:05:00,102.4,102.78,102.33,102.76,9608.0,86.555,86.8762,86.4959,86.8593,9608.0
2015-11-17 14:10:00,102.76,102.78,102.54,102.73,10233.0,86.8593,86.8762,86.6734,86.834,10233.0
2015-11-17 14:15:00,102.77,102.81,102.24,102.29,37563.0,86.8678,86.9016,86.4198,86.462,37563.0
2015-11-17 14:20:00,102.31,102.35,101.99,102.04,18231.0,86.479,86.5128,86.2085,86.2507,18231.0
2015-11-17 14:25:00,102.07,102.07,101.87,101.96,13691.0,86.2761,86.2761,86.107,86.1831,13691.0
2015-11-17 14:30:00,101.94,102.19,101.62,102.19,41383.0,86.1662,86.3775,85.8957,86.3775,41383.0
2015-11-17 14:35:00,102.14,102.31,102.01,102.19,10635.0,86.3353,86.479,86.2254,86.3775,10635.0
2015-11-17 14:40:00,102.24,102.34,101.97,101.97,9262.0,86.4198,86.5043,86.1916,86.1916,9262.0
2015-11-17 14:45:00,101.95,102.07,101.84,102.0,6550.0,86.1747,86.2761,86.0817,86.2169,6550.0
2015-11-17 14:50:00,101.96,102.01,101.74,101.86,9042.0,86.1831,86.2254,85.9972,86.0986,9042.0
2015-11-17 14:55:00,101.87,102.04,101.86,101.97,4320.0,86.107,86.2507,86.0986,86.1916,4320.0
2015-11-17 15:00:00,101.94,102.01,101.76,101.76,7572.0,86.1662,86.2254,86.0141,86.0141,7572.0
2015-11-17 15:05:00,101.82,102.03,101.77,101.77,8965.0,86.0648,86.2423,86.0225,86.0225,8965.0
2015-11-17 15:10:00,101.76,101.85,101.6,101.66,6760.0,86.0141,86.0901,85.8788,85.9295,6760.0
2015-11-17 15:15:00,101.63,101.68,101.45,101.52,11033.0,85.9042,85.9464,85.752,85.8112,11033.0
2015-11-17 15:20:00,101.52,101.76,101.5,101.65,12472.0,85.8112,86.0141,85.7943,85.9211,12472.0
2015-11-17 15:25:00,101.7,101.74,101.58,101.65,12063.0,85.9633,85.9972,85.8619,85.9211,12063.0
2015-11-17 15:30:00,101.66,101.87,101.54,101.81,22409.0,85.9295,86.107,85.8281,86.0563,22409.0
2015-11-17 15:35:00,101.79,101.87,101.74,101.74,8556.0,86.0394,86.107,85.9972,85.9972,8556.0
2015-11-17 15:40:00,101.75,101.94,101.75,101.8,13007.0,86.0056,86.1662,86.0056,86.0479,13007.0
2015-11-17 15:45:00,101.82,101.87,101.53,101.59,33225.0,86.0648,86.107,85.8196,85.8704,33225.0
2015-11-17 15:50:00,101.6,101.72,101.6,101.65,32645.0,85.8788,85.9802,85.8788,85.9211,32645.0
2015-11-17 15:55:00,101.65,101.73,101.6,101.67,62776.0,85.9211,85.9887,85.8788,85.938,62776.0
2015-11-18 09:30:00,101.81,102.81,101.55,102.23,21299.0,86.0563,86.9016,85.8366,86.4113,21299.0
2015-11-18 09:35:00,102.35,102.46,101.86,102.25,23894.0,86.5128,86.6057,86.0986,86.4282,23894.0
2015-11-18 09:40:00,102.2,102.38,102.11,102.33,8350.0,86.386,86.5381,86.3099,86.4959,8350.0
2015-11-18 09:45:00,102.36,102.68,102.34,102.67,7646.0,86.5212,86.7917,86.5043,86.7833,7646.0
2015-11-18 09:50:00,102.67,103.08,102.56,103.08,21379.0,86.7833,87.1298,86.6903,87.1298,21379.0
2015-11-18 09:55:00,103.08,103.08,102.72,102.88,13915.0,87.1298,87.1298,86.8255,86.9608,13915.0
2015-11-18 10:00:00,102.77,102.9,102.71,102.84,3976.0,86.8678,86.9777,86.8171,86.9269,3976.0
2015-11-18 10:05:00,102.79,102.84,102.69,102.79,3785.0,86.8847,86.9269,86.8002,86.8847,3785.0
2015-11-18 10:10:00,102.78,102.79,102.65,102.69,5693.0,86.8762,86.8847,86.7663,86.8002,5693.0
2015-11-18 10:15:00,102.69,102.79,102.65,102.73,3900.0,86.8002,86.8847,86.7663,86.834,3900.0
2015-11-18 10:20:00,102.73,102.94,102.73,102.87,8568.0,86.834,87.0115,86.834,86.9523,8568.0
2015-11-18 10:25:00,102.85,102.87,102.54,102.6,4700.0,86.9354,86.9523,86.6734,86.7241,4700.0
2015-11-18 10:30:00,102.67,102.79,102.53,102.55,4249.0,86.7833,86.8847,86.6649,86.6818,4249.0
2015-11-18 10:35:00,102.57,102.62,102.52,102.61,2800.0,86.6987,86.741,86.6565,86.7325,2800.0
2015-11-18 10:40:00,102.69,102.85,102.65,102.8,9097.0,86.8002,86.9354,86.7663,86.8931,9097.0
2015-11-18 10:45:00,102.81,102.84,102.54,102.77,21029.0,86.9016,86.9269,86.6734,86.8678,21029.0
2015-11-18 10:50:00,102.79,102.84,102.69,102.77,15288.0,86.8847,86.9269,86.8002,86.8678,15288.0
2015-11-18 10:55:00,102.77,102.81,102.68,102.8,7680.0,86.8678,86.9016,86.7917,86.8931,7680.0
2015-11-18 11:00:00,102.79,102.79,102.57,102.69,7700.0,86.8847,86.8847,86.6987,86.8002,7700.0
2015-11-18 11:05:00,102.72,102.86,102.68,102.77,17420.0,86.8255,86.9439,86.7917,86.8678,17420.0
2015-11-18 11:10:00,102.77,102.79,102.62,102.79,6203.0,86.8678,86.8847,86.741,86.8847,6203.0
2015-11-18 11:15:00,102.8,102.85,102.69,102.73,7662.0,86.8931,86.9354,86.8002,86.834,7662.0
2015-11-18 11:20:00,102.74,102.86,102.74,102.76,12854.0,86.8424,86.9439,86.8424,86.8593,12854.0
2015-11-18 11:25:00,102.78,102.88,102.76,102.82,22873.0,86.8762,86.9608,86.8593,86.91,22873.0
2015-11-18 11:30:00,102.81,102.83,102.77,102.79,15191.0,86.9016,86.9185,86.8678,86.8847,15191.0
2015-11-18 11:35:00,102.8,102.85,102.71,102.79,24155.0,86.8931,86.9354,86.8171,86.8847,24155.0
2015-11-18 11:40:00,102.78,102.8,102.66,102.75,4555.0,86.8762,86.8931,86.7748,86.8509,4555.0
2015-11-18 11:45:00,102.78,102.87,102.75,102.79,16188.0,86.8762,86.9523,86.8509,86.8847,16188.0
2015-11-18 11:50:00,102.8,102.86,102.76,102.79,5600.0,86.8931,86.9439,86.8593,86.8847,5600.0
2015-11-18 11:55:00,102.81,102.85,102.72,102.8,12558.0,86.9016,86.9354,86.8255,86.8931,12558.0
2015-11-18 12:00:00,102.79,102.84,102.73,102.8,6572.0,86.8847,86.9269,86.834,86.8931,6572.0
2015-11-18 12:05:00,102.8,102.83,102.74,102.78,21851.0,86.8931,86.9185,86.8424,86.8762,21851.0
2015-11-18 12:10:00,102.79,102.82,102.76,102.8,30000.0,86.8847,86.91,86.8593,86.8931,30000.0
2015-11-18 12:15:00,102.81,102.95,102.77,102.95,13364.0,86.9016,87.0199,86.8678,87.0199,13364.0
2015-11-18 12:20:00,102.95,103.04,102.87,102.92,6453.0,87.0199,87.096,86.9523,86.9946,6453.0
2015-11-18 12:25:00,102.93,103.07,102.91,103.07,4400.0,87.003,87.1214,86.9861,87.1214,4400.0
2015-11-18 12:30:00,103.11,103.17,103.05,103.14,3194.0,87.1552,87.2059,87.1045,87.1805,3194.0
2015-11-18 12:35:00,103.17,103.21,103.11,103.16,5751.0,87.2059,87.2397,87.1552,87.1974,5751.0
2015-11-18 12:40:00,103.18,103.18,103.0,103.0,5800.0,87.2143,87.2143,87.0622,87.0622,5800.0
2015-11-18 12:45:00,103.03,103.22,103.03,103.18,5598.0,87.0875,87.2481,87.0875,87.2143,5598.0
2015-11-18 12:50:00,103.18,103.18,103.07,103.08,3200.0,87.2143,87.2143,87.1214,87.1298,3200.0
2015-11-18 12:55:00,103.09,103.22,103.09,103.14,6900.0,87.1383,87.2481,87.1383,87.1805,6900.0
2015-11-18 13:00:00,103.13,103.2,103.13,103.15,6300.0,87.1721,87.2312,87.1721,87.189,6300.0
2015-11-18 13:05:00,103.17,103.24,103.13,103.22,6300.0,87.2059,87.2651,87.1721,87.2481,6300.0
2015-11-18 13:10:00,103.19,103.29,103.18,103.26,4759.0,87.2228,87.3073,87.2143,87.282,4759.0
2015-11-18 13:15:00,103.28,103.3,103.16,103.3,6400.0,87.2989,87.3158,87.1974,87.3158,6400.0
2015-11-18 13:20:00,103.28,103.42,103.25,103.42,7643.0,87.2989,87.4172,87.2735,87.4172,7643.0
2015-11-18 13:25:00,103.41,103.53,103.32,103.34,14835.0,87.4087,87.5102,87.3327,87.3496,14835.0
2015-11-18 13:30:00,103.33,103.33,103.2,103.21,2723.0,87.3411,87.3411,87.2312,87.2397,2723.0
2015-11-18 13:35:00,103.22,103.4,103.18,103.4,5250.0,87.2481,87.4003,87.2143,87.4003,5250.0
2015-11-18 13:40:00,103.38,103.66,103.38,103.6,10697.0,87.3834,87.6201,87.3834,87.5693,10697.0
2015-11-18 13:45:00,103.62,103.71,103.57,103.6,9374.0,87.5863,87.6623,87.544,87.5693,9374.0
2015-11-18 13:50:00,103.59,103.62,103.39,103.44,10465.0,87.5609,87.5863,87.3918,87.4341,10465.0
2015-11-18 13:55:00,103.44,103.66,103.44,103.63,10496.0,87.4341,87.6201,87.4341,87.5947,10496.0
2015-11-18 14:00:00,103.59,103.75,103.44,103.66,33148.0,87.5609,87.6961,87.4341,87.6201,33148.0
2015-11-18 14:05:00,103.64,103.91,103.64,103.87,19640.0,87.6032,87.8314,87.6032,87.7976,19640.0
2015-11-18 14:10:00,103.87,104.07,103.83,103.97,19843.0,87.7976,87.9666,87.7638,87.8821,19843.0
2015-11-18 14:15:00,103.93,104.13,103.92,104.04,10869.0,87.8483,88.0173,87.8398,87.9413,10869.0
2015-11-18 14:20:00,104.05,104.13,103.95,103.96,17204.0,87.9497,88.0173,87.8652,87.8736,17204.0
2015-11-18 14:25:00,104.0,104.05,103.88,103.88,10906.0,87.9075,87.9497,87.806,87.806,10906.0
2015-11-18 14:30:00,103.89,104.0,103.84,103.92,20411.0,87.8145,87.9075,87.7722,87.8398,20411.0
2015-11-18 14:35:00,103.93,104.14,103.91,104.14,28439.0,87.8483,88.0258,87.8314,88.0258,28439.0
2015-11-18 14:40:00,104.15,104.42,104.15,104.29,22543.0,88.0342,88.2625,88.0342,88.1526,22543.0
2015-11-18 14:45:00,104.28,104.41,104.12,104.22,40409.0,88.1441,88.254,88.0089,88.0934,40409.0
2015-11-18 14:50:00,104.23,104.39,104.09,104.32,17556.0,88.1019,88.2371,87.9835,88.1779,17556.0
2015-11-18 14:55:00,104.32,104.43,104.28,104.43,16219.0,88.1779,88.2709,88.1441,88.2709,16219.0
2015-11-18 15:00:00,104.44,104.47,104.35,104.35,18699.0,88.2794,88.3047,88.2033,88.2033,18699.0
2015-11-18 15:05:00,104.37,104.52,104.35,104.41,21916.0,88.2202,88.347,88.2033,88.254,21916.0
2015-11-18 15:10:00,104.4,104.51,104.29,104.44,21390.0,88.2456,88.3385,88.1526,88.2794,21390.0
2015-11-18 15:15:00,104.47,104.5,104.37,104.43,19250.0,88.3047,88.3301,88.2202,88.2709,19250.0
2015-11-18 15:20:00,104.43,104.43,104.25,104.31,16275.0,88.2709,88.2709,88.1188,88.1695,16275.0
2015-11-18 15:25:00,104.31,104.37,104.21,104.22,19807.0,88.1695,88.2202,88.085,88.0934,19807.0
2015-11-18 15:30:00,104.22,104.32,104.19,104.31,35843.0,88.0934,88.1779,88.0681,88.1695,35843.0
2015-11-18 15:35:00,104.29,104.32,104.16,104.2,32918.0,88.1526,88.1779,88.0427,88.0765,32918.0
2015-11-18 15:40:00,104.2,104.33,104.16,104.24,31325.0,88.0765,88.1864,88.0427,88.1103,31325.0
2015-11-18 15:45:00,104.14,104.32,104.08,104.3,50779.0,88.0258,88.1779,87.9751,88.161,50779.0
2015-11-18 15:50:00,104.3,104.33,104.23,104.31,53016.0,88.161,88.1864,88.1019,88.1695,53016.0
2015-11-18 15:55:00,104.31,104.33,104.17,104.19,95431.0,88.1695,88.1864,88.0511,88.0681,95431.0
2015-11-19 09:30:00,104.23,104.57,104.06,104.09,28944.0,88.1019,88.3893,87.9582,87.9835,28944.0
2015-11-19 09:35:00,104.09,104.18,103.73,104.09,9745.0,87.9835,88.0596,87.6792,87.9835,9745.0
2015-11-19 09:40:00,104.08,104.31,104.07,104.17,7215.0,87.9751,88.1695,87.9666,88.0511,7215.0
2015-11-19 09:45:00,104.3,104.42,104.19,104.37,7920.0,88.161,88.2625,88.0681,88.2202,7920.0
2015-11-19 09:50:00,104.33,104.5,104.26,104.31,26747.0,88.1864,88.3301,88.1272,88.1695,26747.0
2015-11-19 09:55:00,104.32,104.4,104.15,104.15,16063.0,88.1779,88.2456,88.0342,88.0342,16063.0
2015-11-19 10:00:00,104.13,104.24,104.09,104.18,8699.0,88.0173,88.1103,87.9835,88.0596,8699.0
2015-11-19 10:05:00,104.2,104.37,104.07,104.23,94090.0,88.0765,88.2202,87.9666,88.1019,94090.0
2015-11-19 10:10:00,104.29,104.42,104.16,104.16,5175.0,88.1526,88.2625,88.0427,88.0427,5175.0
2015-11-19 10:15:00,104.12,104.28,104.08,104.17,4600.0,88.0089,88.1441,87.9751,88.0511,4600.0
2015-11-19 10:20:00,104.13,104.28,104.09,104.17,4918.0,88.0173,88.1441,87.9835,88.0511,4918.0
2015-11-19 10:25:00,104.16,104.16,103.92,103.97,10908.0,88.0427,88.0427,87.8398,87.8821,10908.0
2015-11-19 10:30:00,103.98,104.18,103.88,103.88,11929.0,87.8905,88.0596,87.806,87.806,11929.0
2015-11-19 10:35:00,103.86,103.93,103.73,103.79,8553.0,87.7891,87.8483,87.6792,87.7299,8553.0
2015-11-19 10:40:00,103.79,103.94,103.75,103.86,5674.0,87.7299,87.8567,87.6961,87.7891,5674.0
2015-11-19 10:45:00,103.88,103.88,103.73,103.81,6836.0,87.806,87.806,87.6792,87.7469,6836.0
2015-11-19 10:50:00,103.77,103.78,103.58,103.65,7386.0,87.713,87.7215,87.5524,87.6116,7386.0
2015-11-19 10:55:00,103.66,103.68,103.49,103.61,6744.0,87.6201,87.637,87.4764,87.5778,6744.0
2015-11-19 11:00:00,103.55,103.56,103.24,103.4,25373.0,87.5271,87.5355,87.2651,87.4003,25373.0
2015-11-19 11:05:00,103.44,103.62,103.44,103.61,4010.0,87.4341,87.5863,87.4341,87.5778,4010.0
2015-11-19 11:10:00,103.63,103.67,103.48,103.56,7175.0,87.5947,87.6285,87.4679,87.5355,7175.0
2015-11-19 11:15:00,103.59,103.71,103.56,103.57,6311.0,87.5609,87.6623,87.5355,87.544,6311.0
2015-11-19 11:20:00,103.53,103.63,103.46,103.5,9628.0,87.5102,87.5947,87.451,87.4848,9628.0
2015-11-19 11:25:00,103.51,103.55,103.48,103.53,3084.0,87.4933,87.5271,87.4679,87.5102,3084.0
2015-11-19 11:30:00,103.52,103.58,103.39,103.4,12108.0,87.5017,87.5524,87.3918,87.4003,12108.0
2015-11-19 11:35:00,103.4,103.4,103.23,103.25,9320.0,87.4003,87.4003,87.2566,87.2735,9320.0
2015-11-19 11:40:00,103.28,103.29,103.12,103.14,7240.0,87.2989,87.3073,87.1636,87.1805,7240.0
2015-11-19 11:45:00,103.15,103.18,102.98,103.05,15749.0,87.189,87.2143,87.0453,87.1045,15749.0
2015-11-19 11:50:00,103.0,103.01,102.92,102.95,8287.0,87.0622,87.0706,86.9946,87.0199,8287.0
2015-11-19 11:55:00,102.95,103.1,102.94,103.02,16126.0,87.0199,87.1467,87.0115,87.0791,16126.0
2015-11-19 12:00:00,103.04,103.06,102.99,103.04,12405.0,87.096,87.1129,87.0537,87.096,12405.0
2015-11-19 12:05:00,103.03,103.08,103.0,103.02,6610.0,87.0875,87.1298,87.0622,87.0791,6610.0
2015-11-19 12:10:00,103.01,103.11,102.99,103.03,12400.0,87.0706,87.1552,87.0537,87.0875,12400.0
2015-11-19 12:15:00,103.07,103.07,103.0,103.04,4191.0,87.1214,87.1214,87.0622,87.096,4191.0
2015-11-19 12:20:00,103.05,103.06,102.95,102.96,3300.0,87.1045,87.1129,87.0199,87.0284,3300.0
2015-11-19 12:25:00,102.92,103.02,102.88,102.96,6547.0,86.9946,87.0791,86.9608,87.0284,6547.0
2015-11-19 12:30:00,102.98,103.09,102.98,103.08,6395.0,87.0453,87.1383,87.0453,87.1298,6395.0
2015-11-19 12:35:00,103.08,103.21,103.08,103.21,7092.0,87.1298,87.2397,87.1298,87.2397,7092.0
2015-11-19 12:40:00,103.21,103.35,103.21,103.33,16797.0,87.2397,87.358,87.2397,87.3411,16797.0
2015-11-19 12:45:00,103.35,103.42,103.31,103.34,6687.0,87.358,87.4172,87.3242,87.3496,6687.0
2015-11-19 12:50:00,103.33,103.38,103.32,103.36,13663.0,87.3411,87.3834,87.3327,87.3665,13663.0
2015-11-19 12:55:00,103.35,103.47,103.34,103.46,7049.0,87.358,87.4595,87.3496,87.451,7049.0
2015-11-19 13:00:00,103.47,103.47,103.4,103.41,3157.0,87.4595,87.4595,87.4003,87.4087,3157.0
2015-11-19 13:05:00,103.45,103.5,103.39,103.41,7260.0,87.4426,87.4848,87.3918,87.4087,7260.0
2015-11-19 13:10:00,103.43,103.53,103.43,103.53,6350.0,87.4257,87.5102,87.4257,87.5102,6350.0
2015-11-19 13:15:00,103.54,103.59,103.47,103.48,10164.0,87.5186,87.5609,87.4595,87.4679,10164.0
2015-11-19 13:20:00,103.5,103.55,103.49,103.5,7781.0,87.4848,87.5271,87.4764,87.4848,7781.0
2015-11-19 13:25:00,103.5,103.54,103.48,103.48,11521.0,87.4848,87.5186,87.4679,87.4679,11521.0
2015-11-19 13:30:00,103.48,103.51,103.41,103.41,6986.0,87.4679,87.4933,87.4087,87.4087,6986.0
2015-11-19 13:35:00,103.39,103.45,103.38,103.43,4211.0,87.3918,87.4426,87.3834,87.4257,4211.0
2015-11-19 13:40:00,103.42,103.48,103.38,103.44,4816.0,87.4172,87.4679,87.3834,87.4341,4816.0
2015-11-19 13:45:00,103.45,103.48,103.35,103.35,2000.0,87.4426,87.4679,87.358,87.358,2000.0
2015-11-19 13:50:00,103.35,103.44,103.33,103.44,4391.0,87.358,87.4341,87.3411,87.4341,4391.0
2015-11-19 13:55:00,103.46,103.48,103.37,103.38,5321.0,87.451,87.4679,87.3749,87.3834,5321.0
2015-11-19 14:00:00,103.35,103.42,103.32,103.33,8650.0,87.358,87.4172,87.3327,87.3411,8650.0
2015-11-19 14:05:00,103.3,103.39,103.27,103.3,5274.0,87.3158,87.3918,87.2904,87.3158,5274.0
2015-11-19 14:10:00,103.31,103.37,103.25,103.31,9661.0,87.3242,87.3749,87.2735,87.3242,9661.0
2015-11-19 14:15:00,103.3,103.39,103.29,103.36,7315.0,87.3158,87.3918,87.3073,87.3665,7315.0
2015-11-19 14:20:00,103.32,103.38,103.31,103.36,4748.0,87.3327,87.3834,87.3242,87.3665,4748.0
2015-11-19 14:25:00,103.36,103.36,103.22,103.33,6712.0,87.3665,87.3665,87.2481,87.3411,6712.0
2015-11-19 14:30:00,103.33,103.42,103.33,103.38,7731.0,87.3411,87.4172,87.3411,87.3834,7731.0
2015-11-19 14:35:00,103.38,103.41,103.31,103.37,13150.0,87.3834,87.4087,87.3242,87.3749,13150.0
2015-11-19 14:40:00,103.34,103.43,103.31,103.35,6173.0,87.3496,87.4257,87.3242,87.358,6173.0
2015-11-19 14:45:00,103.34,103.38,103.32,103.32,6156.0,87.3496,87.3834,87.3327,87.3327,6156.0
2015-11-19 14:50:00,103.32,103.38,103.27,103.29,12767.0,87.3327,87.3834,87.2904,87.3073,12767.0
2015-11-19 14:55:00,103.29,103.36,103.29,103.32,7850.0,87.3073,87.3665,87.3073,87.3327,7850.0
2015-11-19 15:00:00,103.32,103.41,103.29,103.38,5566.0,87.3327,87.4087,87.3073,87.3834,5566.0
2015-11-19 15:05:00,103.4,103.42,103.36,103.4,7689.0,87.4003,87.4172,87.3665,87.4003,7689.0
2015-11-19 15:10:00,103.4,103.4,103.3,103.3,9180.0,87.4003,87.4003,87.3158,87.3158,9180.0
2015-11-19 15:15:00,103.3,103.32,103.2,103.26,10509.0,87.3158,87.3327,87.2312,87.282,10509.0
2015-11-19 15:20:00,103.29,103.4,103.26,103.35,9308.0,87.3073,87.4003,87.282,87.358,9308.0
2015-11-19 15:25:00,103.36,103.39,103.33,103.35,8587.0,87.3665,87.3918,87.3411,87.358,8587.0
2015-11-19 15:30:00,103.35,103.44,103.32,103.35,19160.0,87.358,87.4341,87.3327,87.358,19160.0
2015-11-19 15:35:00,103.35,103.45,103.35,103.43,25538.0,87.358,87.4426,87.358,87.4257,25538.0
2015-11-19 15:40:00,103.41,103.44,103.32,103.33,26083.0,87.4087,87.4341,87.3327,87.3411,26083.0
2015-11-19 15:45:00,103.32,103.41,103.29,103.38,41961.0,87.3327,87.4087,87.3073,87.3834,41961.0
2015-11-19 15:50:00,103.39,103.44,103.32,103.38,57891.0,87.3918,87.4341,87.3327,87.3834,57891.0
2015-11-19 15:55:00,103.39,103.4,103.32,103.37,48641.0,87.3918,87.4003,87.3327,87.3749,48641.0
2015-11-20 09:30:00,103.5,103.83,103.31,103.65,88043.0,87.4848,87.7638,87.3242,87.6116,88043.0
2015-11-20 09:35:00,103.73,104.01,103.72,104.01,8764.0,87.6792,87.9159,87.6708,87.9159,8764.0
2015-11-20 09:40:00,104.06,104.31,103.93,104.31,6934.0,87.9582,88.1695,87.8483,88.1695,6934.0
2015-11-20 09:45:00,104.23,104.49,104.19,104.46,8157.0,88.1019,88.3216,88.0681,88.2963,8157.0
2015-11-20 09:50:00,104.46,104.52,104.24,104.3,10865.0,88.2963,88.347,88.1103,88.161,10865.0
2015-11-20 09:55:00,104.24,104.31,104.14,104.31,9230.0,88.1103,88.1695,88.0258,88.1695,9230.0
2015-11-20 10:00:00,104.34,104.36,104.16,104.17,8247.0,88.1948,88.2117,88.0427,88.0511,8247.0
2015-11-20 10:05:00,104.18,104.3,104.08,104.29,16285.0,88.0596,88.161,87.9751,88.1526,16285.0
2015-11-20 10:10:00,104.27,104.48,104.21,104.46,7222.0,88.1357,88.3132,88.085,88.2963,7222.0
2015-11-20 10:15:00,104.41,104.72,104.4,104.62,11028.0,88.254,88.516,88.2456,88.4315,11028.0
2015-11-20 10:20:00,104.63,104.83,104.58,104.75,10761.0,88.44,88.609,88.3977,88.5414,10761.0
2015-11-20 10:25:00,104.75,104.85,104.7,104.75,8998.0,88.5414,88.6259,88.4991,88.5414,8998.0
2015-11-20 10:30:00,104.78,104.89,104.69,104.75,22834.0,88.5668,88.6597,88.4907,88.5414,22834.0
2015-11-20 10:35:00,104.75,104.91,104.73,104.77,14734.0,88.5414,88.6766,88.5245,88.5583,14734.0
2015-11-20 10:40:00,104.72,104.84,104.69,104.78,15233.0,88.516,88.6175,88.4907,88.5668,15233.0
2015-11-20 10:45:00,104.77,104.81,104.65,104.74,9862.0,88.5583,88.5921,88.4569,88.5329,9862.0
2015-11-20 10:50:00,104.65,104.78,104.62,104.71,31305.0,88.4569,88.5668,88.4315,88.5076,31305.0
2015-11-20 10:55:00,104.74,104.8,104.66,104.72,17292.0,88.5329,88.5837,88.4653,88.516,17292.0
2015-11-20 11:00:00,104.75,104.92,104.66,104.92,19300.0,88.5414,88.6851,88.4653,88.6851,19300.0
2015-11-20 11:05:00,104.93,105.08,104.88,105.08,10650.0,88.6935,88.8203,88.6513,88.8203,10650.0
2015-11-20 11:10:00,105.08,105.08,104.94,104.94,5551.0,88.8203,88.8203,88.702,88.702,5551.0
2015-11-20 11:15:00,104.94,105.03,104.91,105.03,9468.0,88.702,88.7781,88.6766,88.7781,9468.0
2015-11-20 11:20:00,105.03,105.06,104.94,105.05,7048.0,88.7781,88.8034,88.702,88.795,7048.0
2015-11-20 11:25:00,105.05,105.05,104.84,104.89,7364.0,88.795,88.795,88.6175,88.6597,7364.0
2015-11-20 11:30:00,104.88,104.88,104.68,104.75,5559.0,88.6513,88.6513,88.4822,88.5414,5559.0
2015-11-20 11:35:00,104.75,104.77,104.62,104.62,4336.0,88.5414,88.5583,88.4315,88.4315,4336.0
2015-11-20 11:40:00,104.66,104.77,104.66,104.66,6659.0,88.4653,88.5583,88.4653,88.4653,6659.0
2015-11-20 11:45:00,104.69,104.7,104.64,104.66,5285.0,88.4907,88.4991,88.4484,88.4653,5285.0
2015-11-20 11:50:00,104.62,104.64,104.54,104.61,3890.0,88.4315,88.4484,88.3639,88.4231,3890.0
2015-11-20 11:55:00,104.59,104.7,104.57,104.64,4133.0,88.4062,88.4991,88.3893,88.4484,4133.0
2015-11-20 12:00:00,104.65,104.7,104.62,104.64,4753.0,88.4569,88.4991,88.4315,88.4484,4753.0
2015-11-20 12:05:00,104.59,104.67,104.52,104.67,3830.0,88.4062,88.4738,88.347,88.4738,3830.0
2015-11-20 12:10:00,104.67,104.69,104.54,104.66,8944.0,88.4738,88.4907,88.3639,88.4653,8944.0
2015-11-20 12:15:00,104.66,104.81,104.61,104.81,5928.0,88.4653,88.5921,88.4231,88.5921,5928.0
2015-11-20 12:20:00,104.77,104.83,104.72,104.75,4407.0,88.5583,88.609,88.516,88.5414,4407.0
2015-11-20 12:25:00,104.75,104.77,104.7,104.7,4300.0,88.5414,88.5583,88.4991,88.4991,4300.0
2015-11-20 12:30:00,104.73,104.87,104.71,104.77,8853.0,88.5245,88.6428,88.5076,88.5583,8853.0
2015-11-20 12:35:00,104.8,104.84,104.76,104.8,3800.0,88.5837,88.6175,88.5499,88.5837,3800.0
2015-11-20 12:40:00,104.8,104.84,104.76,104.76,5350.0,88.5837,88.6175,88.5499,88.5499,5350.0
2015-11-20 12:45:00,104.79,104.87,104.76,104.77,3715.0,88.5752,88.6428,88.5499,88.5583,3715.0
2015-11-20 12:50:00,104.73,104.81,104.7,104.79,9987.0,88.5245,88.5921,88.4991,88.5752,9987.0
2015-11-20 12:55:00,104.81,104.88,104.73,104.85,15275.0,88.5921,88.6513,88.5245,88.6259,15275.0
2015-11-20 13:00:00,104.8,104.93,104.8,104.87,9912.0,88.5837,88.6935,88.5837,88.6428,9912.0
2015-11-20 13:05:00,104.88,104.9,104.81,104.84,5449.0,88.6513,88.6682,88.5921,88.6175,5449.0
2015-11-20 13:10:00,104.85,104.88,104.7,104.7,5893.0,88.6259,88.6513,88.4991,88.4991,5893.0
2015-11-20 13:15:00,104.7,104.76,104.7,104.74,4902.0,88.4991,88.5499,88.4991,88.5329,4902.0
2015-11-20 13:20:00,104.79,104.89,104.75,104.83,11005.0,88.5752,88.6597,88.5414,88.609,11005.0
2015-11-20 13:25:00,104.86,104.89,104.68,104.71,14735.0,88.6344,88.6597,88.4822,88.5076,14735.0
2015-11-20 13:30:00,104.71,104.72,104.61,104.62,10381.0,88.5076,88.516,88.4231,88.4315,10381.0
2015-11-20 13:35:00,104.62,104.62,104.45,104.56,16100.0,88.4315,88.4315,88.2878,88.3808,16100.0
2015-11-20 13:40:00,104.58,104.59,104.48,104.48,12316.0,88.3977,88.4062,88.3132,88.3132,12316.0
2015-11-20 13:45:00,104.48,104.65,104.46,104.62,16869.0,88.3132,88.4569,88.2963,88.4315,16869.0
2015-11-20 13:50:00,104.59,104.77,104.53,104.73,16156.0,88.4062,88.5583,88.3554,88.5245,16156.0
2015-11-20 13:55:00,104.7,104.71,104.62,104.62,9258.0,88.4991,88.5076,88.4315,88.4315,9258.0
2015-11-20 14:00:00,104.63,104.72,104.63,104.69,9845.0,88.44,88.516,88.44,88.4907,9845.0
2015-11-20 14:05:00,104.68,104.84,104.68,104.8,15332.0,88.4822,88.6175,88.4822,88.5837,15332.0
2015-11-20 14:10:00,104.76,104.88,104.76,104.87,5730.0,88.5499,88.6513,88.5499,88.6428,5730.0
2015-11-20 14:15:00,104.87,105.01,104.86,105.0,10631.0,88.6428,88.7612,88.6344,88.7527,10631.0
2015-11-20 14:20:00,105.0,105.0,104.87,104.94,9043.0,88.7527,88.7527,88.6428,88.702,9043.0
2015-11-20 14:25:00,104.93,104.94,104.83,104.89,9613.0,88.6935,88.702,88.609,88.6597,9613.0
2015-11-20 14:30:00,104.86,104.88,104.78,104.81,9094.0,88.6344,88.6513,88.5668,88.5921,9094.0
2015-11-20 14:35:00,104.82,104.82,104.71,104.78,7497.0,88.6006,88.6006,88.5076,88.5668,7497.0
2015-11-20 14:40:00,104.8,104.82,104.72,104.72,12245.0,88.5837,88.6006,88.516,88.516,12245.0
2015-11-20 14:45:00,104.74,104.77,104.61,104.62,11320.0,88.5329,88.5583,88.4231,88.4315,11320.0
2015-11-20 14:50:00,104.63,104.71,104.62,104.65,16319.0,88.44,88.5076,88.4315,88.4569,16319.0
2015-11-20 14:55:00,104.65,104.66,104.45,104.46,21690.0,88.4569,88.4653,88.2878,88.2963,21690.0
2015-11-20 15:00:00,104.45,104.53,104.35,104.38,21329.0,88.2878,88.3554,88.2033,88.2287,21329.0
2015-11-20 15:05:00,104.38,104.38,104.28,104.32,19952.0,88.2287,88.2287,88.1441,88.1779,19952.0
2015-11-20 15:10:00,104.34,104.51,104.32,104.5,16076.0,88.1948,88.3385,88.1779,88.3301,16076.0
2015-11-20 15:15:00,104.5,104.52,104.44,104.51,16858.0,88.3301,88.347,88.2794,88.3385,16858.0
2015-11-20 15:20:00,104.51,104.6,104.43,104.52,31673.0,88.3385,88.4146,88.2709,88.347,31673.0
2015-11-20 15:25:00,104.5,104.52,104.42,104.43,19988.0,88.3301,88.347,88.2625,88.2709,19988.0
2015-11-20 15:30:00,104.45,104.53,104.39,104.47,16244.0,88.2878,88.3554,88.2371,88.3047,16244.0
2015-11-20 15:35:00,104.47,104.51,104.39,104.39,20932.0,88.3047,88.3385,88.2371,88.2371,20932.0
2015-11-20 15:40:00,104.39,104.44,104.33,104.34,14473.0,88.2371,88.2794,88.1864,88.1948,14473.0
2015-11-20 15:45:00,104.36,104.62,104.34,104.55,33712.0,88.2117,88.4315,88.1948,88.3723,33712.0
2015-11-20 15:50:00,104.54,104.65,104.52,104.57,50238.0,88.3639,88.4569,88.347,88.3893,50238.0
2015-11-20 15:55:00,104.62,104.7,104.49,104.6,73791.0,88.4315,88.4991,88.3216,88.4146,73791.0
2015-11-23 09:30:00,105.0,105.37,104.29,105.37,35423.0,88.7527,89.0655,88.1526,89.0655,35423.0
2015-11-23 09:35:00,105.33,105.36,105.01,105.33,12632.0,89.0317,89.057,88.7612,89.0317,12632.0
2015-11-23 09:40:00,105.28,105.37,105.12,105.19,9961.0,88.9894,89.0655,88.8541,88.9133,9961.0
2015-11-23 09:45:00,105.08,105.47,105.06,105.47,8223.0,88.8203,89.15,88.8034,89.15,8223.0
2015-11-23 09:50:00,105.46,105.46,105.18,105.32,3514.0,89.1415,89.1415,88.9049,89.0232,3514.0
2015-11-23 09:55:00,105.09,105.25,105.08,105.08,7636.0,88.8288,88.964,88.8203,88.8203,7636.0
2015-11-23 10:00:00,105.05,105.2,105.0,105.03,20040.0,88.795,88.9218,88.7527,88.7781,20040.0
2015-11-23 10:05:00,105.03,105.16,105.03,105.16,4882.0,88.7781,88.888,88.7781,88.888,4882.0
2015-11-23 10:10:00,105.14,105.32,105.12,105.32,5976.0,88.8711,89.0232,88.8541,89.0232,5976.0
2015-11-23 10:15:00,105.28,105.66,105.27,105.66,11502.0,88.9894,89.3106,88.9809,89.3106,11502.0
2015-11-23 10:20:00,105.71,105.75,105.6,105.75,10348.0,89.3529,89.3867,89.2599,89.3867,10348.0
2015-11-23 10:25:00,105.75,105.86,105.6,105.63,14027.0,89.3867,89.4796,89.2599,89.2852,14027.0
2015-11-23 10:30:00,105.69,105.69,105.42,105.5,7251.0,89.3359,89.3359,89.1077,89.1753,7251.0
2015-11-23 10:35:00,105.45,105.59,105.44,105.46,7966.0,89.1331,89.2514,89.1246,89.1415,7966.0
2015-11-23 10:40:00,105.45,105.48,105.32,105.48,4536.0,89.1331,89.1584,89.0232,89.1584,4536.0
2015-11-23 10:45:00,105.54,105.7,105.51,105.69,3712.0,89.2092,89.3444,89.1838,89.3359,3712.0
2015-11-23 10:50:00,105.7,105.82,105.62,105.71,9649.0,89.3444,89.4458,89.2768,89.3529,9649.0
2015-11-23 10:55:00,105.74,105.86,105.74,105.85,5569.0,89.3782,89.4796,89.3782,89.4712,5569.0
2015-11-23 11:00:00,105.86,105.9,105.73,105.77,13841.0,89.4796,89.5135,89.3698,89.4036,13841.0
2015-11-23 11:05:00,105.76,105.84,105.73,105.81,4218.0,89.3951,89.4627,89.3698,89.4374,4218.0
2015-11-23 11:10:00,105.8,105.82,105.62,105.71,6959.0,89.4289,89.4458,89.2768,89.3529,6959.0
2015-11-23 11:15:00,105.74,105.81,105.69,105.75,6900.0,89.3782,89.4374,89.3359,89.3867,6900.0
2015-11-23 11:20:00,105.72,105.77,105.68,105.69,6403.0,89.3613,89.4036,89.3275,89.3359,6403.0
2015-11-23 11:25:00,105.69,105.81,105.69,105.79,9316.0,89.3359,89.4374,89.3359,89.4205,9316.0
2015-11-23 11:30:00,105.77,105.78,105.67,105.69,14759.0,89.4036,89.412,89.319,89.3359,14759.0
2015-11-23 11:35:00,105.69,105.76,105.58,105.62,13007.0,89.3359,89.3951,89.243,89.2768,13007.0
2015-11-23 11:40:00,105.63,105.7,105.56,105.66,7632.0,89.2852,89.3444,89.2261,89.3106,7632.0
2015-11-23 11:45:00,105.67,105.7,105.62,105.67,11013.0,89.319,89.3444,89.2768,89.319,11013.0
2015-11-23 11:50:00,105.67,105.8,105.66,105.72,9213.0,89.319,89.4289,89.3106,89.3613,9213.0
2015-11-23 11:55:00,105.73,105.96,105.73,105.82,28814.0,89.3698,89.5642,89.3698,89.4458,28814.0
2015-11-23 12:00:00,105.83,105.98,105.83,105.92,24685.0,89.4543,89.5811,89.4543,89.5304,24685.0
2015-11-23 12:05:00,105.9,105.9,105.83,105.84,19963.0,89.5135,89.5135,89.4543,89.4627,19963.0
2015-11-23 12:10:00,105.84,105.87,105.74,105.74,5989.0,89.4627,89.4881,89.3782,89.3782,5989.0
2015-11-23 12:15:00,105.72,105.73,105.52,105.63,5577.0,89.3613,89.3698,89.1923,89.2852,5577.0
2015-11-23 12:20:00,105.63,105.74,105.54,105.64,12137.0,89.2852,89.3782,89.2092,89.2937,12137.0
2015-11-23 12:25:00,105.66,105.73,105.66,105.66,6672.0,89.3106,89.3698,89.3106,89.3106,6672.0
2015-11-23 12:30:00,105.66,105.71,105.6,105.69,8218.0,89.3106,89.3529,89.2599,89.3359,8218.0
2015-11-23 12:35:00,105.71,105.86,105.69,105.84,27166.0,89.3529,89.4796,89.3359,89.4627,27166.0
2015-11-23 12:40:00,105.83,105.87,105.82,105.86,10950.0,89.4543,89.4881,89.4458,89.4796,10950.0
2015-11-23 12:45:00,105.87,105.96,105.83,105.96,26455.0,89.4881,89.5642,89.4543,89.5642,26455.0
2015-11-23 12:50:00,105.96,106.02,105.93,106.02,9644.0,89.5642,89.6149,89.5388,89.6149,9644.0
2015-11-23 12:55:00,106.01,106.03,105.86,105.86,8694.0,89.6064,89.6233,89.4796,89.4796,8694.0
2015-11-23 13:00:00,105.86,105.86,105.74,105.76,8313.0,89.4796,89.4796,89.3782,89.3951,8313.0
2015-11-23 13:05:00,105.76,105.8,105.72,105.72,8620.0,89.3951,89.4289,89.3613,89.3613,8620.0
2015-11-23 13:10:00,105.71,105.71,105.53,105.54,9059.0,89.3529,89.3529,89.2007,89.2092,9059.0
2015-11-23 13:15:00,105.51,105.61,105.51,105.54,5366.0,89.1838,89.2683,89.1838,89.2092,5366.0
2015-11-23 13:20:00,105.54,105.56,105.49,105.49,5723.0,89.2092,89.2261,89.1669,89.1669,5723.0
2015-11-23 13:25:00,105.49,105.55,105.46,105.51,5464.0,89.1669,89.2176,89.1415,89.1838,5464.0
2015-11-23 13:30:00,105.5,105.5,105.33,105.4,5795.0,89.1753,89.1753,89.0317,89.0908,5795.0
2015-11-23 13:35:00,105.4,105.49,105.4,105.44,7320.0,89.0908,89.1669,89.0908,89.1246,7320.0
2015-11-23 13:40:00,105.43,105.45,105.39,105.45,5349.0,89.1162,89.1331,89.0824,89.1331,5349.0
2015-11-23 13:45:00,105.44,105.45,105.36,105.37,7782.0,89.1246,89.1331,89.057,89.0655,7782.0
2015-11-23 13:50:00,105.36,105.41,105.34,105.41,9204.0,89.057,89.0993,89.0401,89.0993,9204.0
2015-11-23 13:55:00,105.42,105.52,105.41,105.51,16148.0,89.1077,89.1923,89.0993,89.1838,16148.0
2015-11-23 14:00:00,105.5,105.55,105.43,105.45,22602.0,89.1753,89.2176,89.1162,89.1331,22602.0
2015-11-23 14:05:00,105.44,105.46,105.3,105.31,12237.0,89.1246,89.1415,89.0063,89.0147,12237.0
2015-11-23 14:10:00,105.32,105.36,105.25,105.32,13132.0,89.0232,89.057,88.964,89.0232,13132.0
2015-11-23 14:15:00,105.32,105.37,105.25,105.25,12745.0,89.0232,89.0655,88.964,88.964,12745.0
2015-11-23 14:20:00,105.24,105.24,105.05,105.11,9902.0,88.9556,88.9556,88.795,88.8457,9902.0
2015-11-23 14:25:00,105.11,105.11,105.01,105.05,9717.0,88.8457,88.8457,88.7612,88.795,9717.0
2015-11-23 14:30:00,105.03,105.07,105.01,105.06,12820.0,88.7781,88.8119,88.7612,88.8034,12820.0
2015-11-23 14:35:00,105.06,105.08,104.94,105.01,25081.0,88.8034,88.8203,88.702,88.7612,25081.0
2015-11-23 14:40:00,105.01,105.09,104.97,105.04,14470.0,88.7612,88.8288,88.7274,88.7865,14470.0
2015-11-23 14:45:00,105.02,105.1,104.99,105.02,9936.0,88.7696,88.8372,88.7443,88.7696,9936.0
2015-11-23 14:50:00,105.05,105.14,105.04,105.08,7848.0,88.795,88.8711,88.7865,88.8203,7848.0
2015-11-23 14:55:00,105.12,105.16,105.1,105.11,7966.0,88.8541,88.888,88.8372,88.8457,7966.0
2015-11-23 15:00:00,105.1,105.2,105.07,105.17,14493.0,88.8372,88.9218,88.8119,88.8964,14493.0
2015-11-23 15:05:00,105.18,105.31,105.17,105.31,18549.0,88.9049,89.0147,88.8964,89.0147,18549.0
2015-11-23 15:10:00,105.31,105.36,105.3,105.32,10991.0,89.0147,89.057,89.0063,89.0232,10991.0
2015-11-23 15:15:00,105.33,105.38,105.29,105.37,17351.0,89.0317,89.0739,88.9978,89.0655,17351.0
2015-11-23 15:20:00,105.39,105.42,105.37,105.4,13254.0,89.0824,89.1077,89.0655,89.0908,13254.0
2015-11-23 15:25:00,105.41,105.43,105.33,105.37,20203.0,89.0993,89.1162,89.0317,89.0655,20203.0
2015-11-23 15:30:00,105.38,105.49,105.38,105.48,21018.0,89.0739,89.1669,89.0739,89.1584,21018.0
2015-11-23 15:35:00,105.48,105.53,105.47,105.51,26034.0,89.1584,89.2007,89.15,89.1838,26034.0
2015-11-23 15:40:00,105.5,105.51,105.43,105.43,23653.0,89.1753,89.1838,89.1162,89.1162,23653.0
2015-11-23 15:45:00,105.43,105.51,105.39,105.48,38697.0,89.1162,89.1838,89.0824,89.1584,38697.0
2015-11-23 15:50:00,105.47,105.49,105.43,105.43,43802.0,89.15,89.1669,89.1162,89.1162,43802.0
2015-11-23 15:55:00,105.42,105.5,105.4,105.43,60173.0,89.1077,89.1753,89.0908,89.1162,60173.0
2015-11-24 09:30:00,104.53,104.92,104.53,104.69,23696.0,88.3554,88.6851,88.3554,88.4907,23696.0
2015-11-24 09:35:00,104.78,105.22,104.78,105.13,13603.0,88.5668,88.9387,88.5668,88.8626,13603.0
2015-11-24 09:40:00,105.07,105.24,104.97,105.13,6773.0,88.8119,88.9556,88.7274,88.8626,6773.0
2015-11-24 09:45:00,105.17,105.25,104.79,104.91,3466.0,88.8964,88.964,88.5752,88.6766,3466.0
2015-11-24 09:50:00,104.9,105.22,104.9,105.2,6091.0,88.6682,88.9387,88.6682,88.9218,6091.0
2015-11-24 09:55:00,105.16,105.36,104.97,105.02,13021.0,88.888,89.057,88.7274,88.7696,13021.0
2015-11-24 10:00:00,104.96,105.15,104.85,104.96,28297.0,88.7189,88.8795,88.6259,88.7189,28297.0
2015-11-24 10:05:00,104.98,105.19,104.97,104.99,12438.0,88.7358,88.9133,88.7274,88.7443,12438.0
2015-11-24 10:10:00,104.95,105.11,104.83,104.86,6547.0,88.7105,88.8457,88.609,88.6344,6547.0
2015-11-24 10:15:00,104.86,105.07,104.81,105.07,10545.0,88.6344,88.8119,88.5921,88.8119,10545.0
2015-11-24 10:20:00,105.05,105.18,104.95,105.04,16856.0,88.795,88.9049,88.7105,88.7865,16856.0
2015-11-24 10:25:00,105.03,105.03,104.94,104.95,4616.0,88.7781,88.7781,88.702,88.7105,4616.0
2015-11-24 10:30:00,104.91,104.95,104.7,104.75,13531.0,88.6766,88.7105,88.4991,88.5414,13531.0
2015-11-24 10:35:00,104.76,104.89,104.75,104.88,13656.0,88.5499,88.6597,88.5414,88.6513,13656.0
2015-11-24 10:40:00,104.9,105.04,104.87,104.91,8353.0,88.6682,88.7865,88.6428,88.6766,8353.0
2015-11-24 10:45:00,104.87,104.88,104.74,104.81,4092.0,88.6428,88.6513,88.5329,88.5921,4092.0
2015-11-24 10:50:00,104.8,104.91,104.78,104.86,4845.0,88.5837,88.6766,88.5668,88.6344,4845.0
2015-11-24 10:55:00,104.79,104.92,104.77,104.83,9807.0,88.5752,88.6851,88.5583,88.609,9807.0
2015-11-24 11:00:00,104.87,104.88,104.72,104.83,9900.0,88.6428,88.6513,88.516,88.609,9900.0
2015-11-24 11:05:00,104.85,104.93,104.83,104.93,4473.0,88.6259,88.6935,88.609,88.6935,4473.0
2015-11-24 11:10:00,104.91,104.97,104.81,104.85,4903.0,88.6766,88.7274,88.5921,88.6259,4903.0
2015-11-24 11:15:00,104.88,104.96,104.79,104.95,3796.0,88.6513,88.7189,88.5752,88.7105,3796.0
2015-11-24 11:20:00,104.95,105.18,104.89,105.14,6385.0,88.7105,88.9049,88.6597,88.8711,6385.0
2015-11-24 11:25:00,105.17,105.36,105.17,105.24,6213.0,88.8964,89.057,88.8964,88.9556,6213.0
2015-11-24 11:30:00,105.28,105.4,105.27,105.3,6700.0,88.9894,89.0908,88.9809,89.0063,6700.0
2015-11-24 11:35:00,105.31,105.42,105.3,105.36,4036.0,89.0147,89.1077,89.0063,89.057,4036.0
2015-11-24 11:40:00,105.39,105.51,105.31,105.39,8813.0,89.0824,89.1838,89.0147,89.0824,8813.0
2015-11-24 11:45:00,105.4,105.46,105.33,105.36,5501.0,89.0908,89.1415,89.0317,89.057,5501.0
2015-11-24 11:50:00,105.4,105.67,105.4,105.56,6889.0,89.0908,89.319,89.0908,89.2261,6889.0
2015-11-24 11:55:00,105.53,105.78,105.53,105.74,12845.0,89.2007,89.412,89.2007,89.3782,12845.0
2015-11-24 12:00:00,105.77,105.96,105.72,105.75,11242.0,89.4036,89.5642,89.3613,89.3867,11242.0
2015-11-24 12:05:00,105.76,105.76,105.59,105.59,6022.0,89.3951,89.3951,89.2514,89.2514,6022.0
2015-11-24 12:10:00,105.58,105.66,105.55,105.57,5500.0,89.243,89.3106,89.2176,89.2345,5500.0
2015-11-24 12:15:00,105.58,105.64,105.33,105.42,6348.0,89.243,89.2937,89.0317,89.1077,6348.0
2015-11-24 12:20:00,105.4,105.4,105.29,105.38,5129.0,89.0908,89.0908,88.9978,89.0739,5129.0
2015-11-24 12:25:00,105.39,105.52,105.37,105.52,5061.0,89.0824,89.1923,89.0655,89.1923,5061.0
2015-11-24 12:30:00,105.5,105.5,105.41,105.48,6618.0,89.1753,89.1753,89.0993,89.1584,6618.0
2015-11-24 12:35:00,105.52,105.63,105.5,105.59,4320.0,89.1923,89.2852,89.1753,89.2514,4320.0
2015-11-24 12:40:00,105.59,105.59,105.5,105.54,6199.0,89.2514,89.2514,89.1753,89.2092,6199.0
2015-11-24 12:45:00,105.51,105.53,105.47,105.49,3607.0,89.1838,89.2007,89.15,89.1669,3607.0
2015-11-24 12:50:00,105.46,105.49,105.42,105.49,3685.0,89.1415,89.1669,89.1077,89.1669,3685.0
2015-11-24 12:55:00,105.54,105.55,105.44,105.44,3763.0,89.2092,89.2176,89.1246,89.1246,3763.0
2015-11-24 13:00:00,105.44,105.61,105.43,105.55,6261.0,89.1246,89.2683,89.1162,89.2176,6261.0
2015-11-24 13:05:00,105.54,105.67,105.53,105.62,4657.0,89.2092,89.319,89.2007,89.2768,4657.0
2015-11-24 13:10:00,105.64,105.64,105.52,105.57,3190.0,89.2937,89.2937,89.1923,89.2345,3190.0
2015-11-24 13:15:00,105.61,105.64,105.51,105.53,5723.0,89.2683,89.2937,89.1838,89.2007,5723.0
2015-11-24 13:20:00,105.54,105.73,105.54,105.71,4080.0,89.2092,89.3698,89.2092,89.3529,4080.0
2015-11-24 13:25:00,105.72,105.87,105.71,105.87,4000.0,89.3613,89.4881,89.3529,89.4881,4000.0
2015-11-24 13:30:00,105.87,105.97,105.87,105.93,6296.0,89.4881,89.5726,89.4881,89.5388,6296.0
2015-11-24 13:35:00,105.9,105.92,105.83,105.86,7314.0,89.5135,89.5304,89.4543,89.4796,7314.0
2015-11-24 13:40:00,105.87,105.91,105.8,105.81,6025.0,89.4881,89.5219,89.4289,89.4374,6025.0
2015-11-24 13:45:00,105.83,105.87,105.72,105.77,7769.0,89.4543,89.4881,89.3613,89.4036,7769.0
2015-11-24 13:50:00,105.76,105.79,105.68,105.7,9555.0,89.3951,89.4205,89.3275,89.3444,9555.0
2015-11-24 13:55:00,105.71,105.78,105.71,105.78,6604.0,89.3529,89.412,89.3529,89.412,6604.0
2015-11-24 14:00:00,105.81,105.98,105.81,105.98,5152.0,89.4374,89.5811,89.4374,89.5811,5152.0
2015-11-24 14:05:00,105.99,106.04,105.91,105.91,14731.0,89.5895,89.6318,89.5219,89.5219,14731.0
2015-11-24 14:10:00,105.92,105.92,105.63,105.64,7203.0,89.5304,89.5304,89.2852,89.2937,7203.0
2015-11-24 14:15:00,105.65,105.7,105.55,105.63,6907.0,89.3021,89.3444,89.2176,89.2852,6907.0
2015-11-24 14:20:00,105.63,105.69,105.59,105.61,8394.0,89.2852,89.3359,89.2514,89.2683,8394.0
2015-11-24 14:25:00,105.63,105.73,105.63,105.64,6467.0,89.2852,89.3698,89.2852,89.2937,6467.0
2015-11-24 14:30:00,105.65,105.7,105.57,105.64,18131.0,89.3021,89.3444,89.2345,89.2937,18131.0
2015-11-24 14:35:00,105.65,105.7,105.6,105.67,12186.0,89.3021,89.3444,89.2599,89.319,12186.0
2015-11-24 14:40:00,105.66,105.67,105.61,105.62,5427.0,89.3106,89.319,89.2683,89.2768,5427.0
2015-11-24 14:45:00,105.64,105.68,105.54,105.54,7117.0,89.2937,89.3275,89.2092,89.2092,7117.0
2015-11-24 14:50:00,105.54,105.65,105.54,105.65,13654.0,89.2092,89.3021,89.2092,89.3021,13654.0
2015-11-24 14:55:00,105.66,105.77,105.61,105.77,7711.0,89.3106,89.4036,89.2683,89.4036,7711.0
2015-11-24 15:00:00,105.75,105.78,105.7,105.74,5954.0,89.3867,89.412,89.3444,89.3782,5954.0
2015-11-24 15:05:00,105.72,105.86,105.71,105.82,9918.0,89.3613,89.4796,89.3529,89.4458,9918.0
2015-11-24 15:10:00,105.8,105.88,105.76,105.77,9593.0,89.4289,89.4965,89.3951,89.4036,9593.0
2015-11-24 15:15:00,105.74,105.88,105.73,105.78,15750.0,89.3782,89.4965,89.3698,89.412,15750.0
2015-11-24 15:20:00,105.81,105.86,105.76,105.76,9186.0,89.4374,89.4796,89.3951,89.3951,9186.0
2015-11-24 15:25:00,105.72,105.8,105.71,105.73,8462.0,89.3613,89.4289,89.3529,89.3698,8462.0
2015-11-24 15:30:00,105.73,105.82,105.66,105.69,16893.0,89.3698,89.4458,89.3106,89.3359,16893.0
2015-11-24 15:35:00,105.67,105.69,105.53,105.6,16900.0,89.319,89.3359,89.2007,89.2599,16900.0
2015-11-24 15:40:00,105.6,105.76,105.6,105.7,17857.0,89.2599,89.3951,89.2599,89.3444,17857.0
2015-11-24 15:45:00,105.7,105.71,105.48,105.5,29407.0,89.3444,89.3529,89.1584,89.1753,29407.0
2015-11-24 15:50:00,105.51,105.54,105.45,105.48,22947.0,89.1838,89.2092,89.1331,89.1584,22947.0
2015-11-24 15:55:00,105.48,105.55,105.43,105.5,49291.0,89.1584,89.2176,89.1162,89.1753,49291.0
2015-11-25 09:30:00,105.91,105.99,105.38,105.93,18038.0,89.5219,89.5895,89.0739,89.5388,18038.0
2015-11-25 09:35:00,105.94,105.94,105.55,105.76,7416.0,89.5473,89.5473,89.2176,89.3951,7416.0
2015-11-25 09:40:00,105.79,106.0,105.58,106.0,9919.0,89.4205,89.598,89.243,89.598,9919.0
2015-11-25 09:45:00,105.97,106.02,105.7,106.0,4502.0,89.5726,89.6149,89.3444,89.598,4502.0
2015-11-25 09:50:00,106.01,106.18,105.9,105.9,16728.0,89.6064,89.7501,89.5135,89.5135,16728.0
2015-11-25 09:55:00,105.97,106.16,105.84,106.0,8586.0,89.5726,89.7332,89.4627,89.598,8586.0
2015-11-25 10:00:00,106.01,106.06,105.84,106.02,4929.0,89.6064,89.6487,89.4627,89.6149,4929.0
2015-11-25 10:05:00,106.13,106.28,105.98,106.16,6210.0,89.7079,89.8347,89.5811,89.7332,6210.0
2015-11-25 10:10:00,106.08,106.27,106.02,106.19,9233.0,89.6656,89.8262,89.6149,89.7586,9233.0
2015-11-25 10:15:00,106.14,106.37,106.13,106.23,10892.0,89.7163,89.9107,89.7079,89.7924,10892.0
2015-11-25 10:20:00,106.28,106.33,106.19,106.25,10958.0,89.8347,89.8769,89.7586,89.8093,10958.0
2015-11-25 10:25:00,106.24,106.46,106.22,106.28,10840.0,89.8008,89.9868,89.7839,89.8347,10840.0
2015-11-25 10:30:00,106.25,106.56,106.23,106.55,6047.0,89.8093,90.0713,89.7924,90.0629,6047.0
2015-11-25 10:35:00,106.53,106.54,106.2,106.25,13742.0,90.046,90.0544,89.767,89.8093,13742.0
2015-11-25 10:40:00,106.27,106.36,106.24,106.25,7104.0,89.8262,89.9023,89.8008,89.8093,7104.0
2015-11-25 10:45:00,106.3,106.4,106.21,106.36,9958.0,89.8516,89.9361,89.7755,89.9023,9958.0
2015-11-25 10:50:00,106.33,106.41,106.0,106.0,9929.0,89.8769,89.9445,89.598,89.598,9929.0
2015-11-25 10:55:00,105.99,106.13,105.76,106.06,9859.0,89.5895,89.7079,89.3951,89.6487,9859.0
2015-11-25 11:00:00,106.05,106.17,105.92,106.1,8283.0,89.6402,89.7417,89.5304,89.6825,8283.0
2015-11-25 11:05:00,106.1,106.27,106.04,106.13,8705.0,89.6825,89.8262,89.6318,89.7079,8705.0
2015-11-25 11:10:00,106.15,106.21,106.07,106.21,10734.0,89.7248,89.7755,89.6571,89.7755,10734.0
2015-11-25 11:15:00,106.21,106.27,106.13,106.24,8872.0,89.7755,89.8262,89.7079,89.8008,8872.0
2015-11-25 11:20:00,106.31,106.32,106.16,106.18,14951.0,89.86,89.8685,89.7332,89.7501,14951.0
2015-11-25 11:25:00,106.17,106.35,106.16,106.31,7130.0,89.7417,89.8938,89.7332,89.86,7130.0
2015-11-25 11:30:00,106.25,106.31,106.24,106.28,6018.0,89.8093,89.86,89.8008,89.8347,6018.0
2015-11-25 11:35:00,106.26,106.4,106.22,106.36,10740.0,89.8177,89.9361,89.7839,89.9023,10740.0
2015-11-25 11:40:00,106.35,106.5,106.29,106.32,15967.0,89.8938,90.0206,89.8431,89.8685,15967.0
2015-11-25 11:45:00,106.3,106.32,106.19,106.32,5810.0,89.8516,89.8685,89.7586,89.8685,5810.0
2015-11-25 11:50:00,106.32,106.4,106.25,106.32,12426.0,89.8685,89.9361,89.8093,89.8685,12426.0
2015-11-25 11:55:00,106.34,106.4,106.32,106.35,15772.0,89.8854,89.9361,89.8685,89.8938,15772.0
2015-11-25 12:00:00,106.32,106.45,106.31,106.42,29916.0,89.8685,89.9783,89.86,89.953,29916.0
2015-11-25 12:05:00,106.47,106.52,106.43,106.47,4600.0,89.9953,90.0375,89.9614,89.9953,4600.0
2015-11-25 12:10:00,106.44,106.48,106.39,106.44,2000.0,89.9699,90.0037,89.9276,89.9699,2000.0
2015-11-25 12:15:00,106.47,106.49,106.4,106.49,3012.0,89.9953,90.0122,89.9361,90.0122,3012.0
2015-11-25 12:20:00,106.48,106.49,106.38,106.45,4720.0,90.0037,90.0122,89.9192,89.9783,4720.0
2015-11-25 12:25:00,106.44,106.51,106.32,106.51,5038.0,89.9699,90.0291,89.8685,90.0291,5038.0
2015-11-25 12:30:00,106.51,106.6,106.46,106.58,5947.0,90.0291,90.1051,89.9868,90.0882,5947.0
2015-11-25 12:35:00,106.58,106.69,106.58,106.63,11211.0,90.0882,90.1812,90.0882,90.1305,11211.0
2015-11-25 12:40:00,106.61,106.67,106.59,106.63,5489.0,90.1136,90.1643,90.0967,90.1305,5489.0
2015-11-25 12:45:00,106.68,106.71,106.63,106.71,7678.0,90.1728,90.1981,90.1305,90.1981,7678.0
2015-11-25 12:50:00,106.71,106.76,106.65,106.68,6472.0,90.1981,90.2404,90.1474,90.1728,6472.0
2015-11-25 12:55:00,106.65,106.66,106.5,106.5,3496.0,90.1474,90.1559,90.0206,90.0206,3496.0
2015-11-25 13:00:00,106.51,106.55,106.42,106.46,3887.0,90.0291,90.0629,89.953,89.9868,3887.0
2015-11-25 13:05:00,106.43,106.43,106.35,106.41,2699.0,89.9614,89.9614,89.8938,89.9445,2699.0
2015-11-25 13:10:00,106.4,106.44,106.33,106.41,5133.0,89.9361,89.9699,89.8769,89.9445,5133.0
2015-11-25 13:15:00,106.39,106.47,106.32,106.37,4732.0,89.9276,89.9953,89.8685,89.9107,4732.0
2015-11-25 13:20:00,106.44,106.53,106.38,106.5,8590.0,89.9699,90.046,89.9192,90.0206,8590.0
2015-11-25 13:25:00,106.48,106.56,106.47,106.54,12589.0,90.0037,90.0713,89.9953,90.0544,12589.0
2015-11-25 13:30:00,106.54,106.54,106.46,106.48,8788.0,90.0544,90.0544,89.9868,90.0037,8788.0
2015-11-25 13:35:00,106.48,106.55,106.47,106.51,7941.0,90.0037,90.0629,89.9953,90.0291,7941.0
2015-11-25 13:40:00,106.51,106.56,106.47,106.53,11794.0,90.0291,90.0713,89.9953,90.046,11794.0
2015-11-25 13:45:00,106.5,106.54,106.47,106.51,3592.0,90.0206,90.0544,89.9953,90.0291,3592.0
2015-11-25 13:50:00,106.52,106.56,106.49,106.5,7193.0,90.0375,90.0713,90.0122,90.0206,7193.0
2015-11-25 13:55:00,106.5,106.58,106.49,106.5,6004.0,90.0206,90.0882,90.0122,90.0206,6004.0
2015-11-25 14:00:00,106.52,106.56,106.49,106.56,7845.0,90.0375,90.0713,90.0122,90.0713,7845.0
2015-11-25 14:05:00,106.57,106.62,106.56,106.59,10862.0,90.0798,90.122,90.0713,90.0967,10862.0
2015-11-25 14:10:00,106.61,106.64,106.52,106.53,5521.0,90.1136,90.1389,90.0375,90.046,5521.0
2015-11-25 14:15:00,106.52,106.67,106.51,106.63,13686.0,90.0375,90.1643,90.0291,90.1305,13686.0
2015-11-25 14:20:00,106.63,106.66,106.53,106.53,9986.0,90.1305,90.1559,90.046,90.046,9986.0
2015-11-25 14:25:00,106.52,106.58,106.48,106.55,15304.0,90.0375,90.0882,90.0037,90.0629,15304.0
2015-11-25 14:30:00,106.55,106.56,106.49,106.56,26246.0,90.0629,90.0713,90.0122,90.0713,26246.0
2015-11-25 14:35:00,106.56,106.58,106.5,106.56,30219.0,90.0713,90.0882,90.0206,90.0713,30219.0
2015-11-25 14:40:00,106.55,106.58,106.5,106.5,6048.0,90.0629,90.0882,90.0206,90.0206,6048.0
2015-11-25 14:45:00,106.51,106.59,106.48,106.59,10424.0,90.0291,90.0967,90.0037,90.0967,10424.0
2015-11-25 14:50:00,106.58,106.58,106.48,106.48,9414.0,90.0882,90.0882,90.0037,90.0037,9414.0
2015-11-25 14:55:00,106.48,106.62,106.42,106.62,9943.0,90.0037,90.122,89.953,90.122,9943.0
2015-11-25 15:00:00,106.62,106.62,106.5,106.59,9441.0,90.122,90.122,90.0206,90.0967,9441.0
2015-11-25 15:05:00,106.6,106.64,106.54,106.57,8623.0,90.1051,90.1389,90.0544,90.0798,8623.0
2015-11-25 15:10:00,106.58,106.64,106.58,106.63,8488.0,90.0882,90.1389,90.0882,90.1305,8488.0
2015-11-25 15:15:00,106.64,106.66,106.56,106.59,12584.0,90.1389,90.1559,90.0713,90.0967,12584.0
2015-11-25 15:20:00,106.58,106.61,106.54,106.58,10463.0,90.0882,90.1136,90.0544,90.0882,10463.0
2015-11-25 15:25:00,106.6,106.63,106.58,106.62,9729.0,90.1051,90.1305,90.0882,90.122,9729.0
2015-11-25 15:30:00,106.61,106.61,106.49,106.52,16037.0,90.1136,90.1136,90.0122,90.0375,16037.0
2015-11-25 15:35:00,106.53,106.58,106.49,106.52,13709.0,90.046,90.0882,90.0122,90.0375,13709.0
2015-11-25 15:40:00,106.54,106.58,106.51,106.56,16048.0,90.0544,90.0882,90.0291,90.0713,16048.0
2015-11-25 15:45:00,106.55,106.59,106.49,106.55,30737.0,90.0629,90.0967,90.0122,90.0629,30737.0
2015-11-25 15:50:00,106.55,106.55,106.46,106.51,40135.0,90.0629,90.0629,89.9868,90.0291,40135.0
2015-11-25 15:55:00,106.5,106.52,106.49,106.5,63843.0,90.0206,90.0375,90.0122,90.0206,63843.0
2015-11-27 09:30:00,106.28,106.28,106.07,106.28,9760.0,89.8347,89.8347,89.6571,89.8347,9760.0
2015-11-27 09:35:00,106.54,106.66,106.25,106.44,14664.0,90.0544,90.1559,89.8093,89.9699,14664.0
2015-11-27 09:40:00,106.56,106.57,106.15,106.27,6880.0,90.0713,90.0798,89.7248,89.8262,6880.0
2015-11-27 09:45:00,106.2,106.25,105.82,106.05,19698.0,89.767,89.8093,89.4458,89.6402,19698.0
2015-11-27 09:50:00,106.11,106.12,105.82,106.07,9573.0,89.691,89.6994,89.4458,89.6571,9573.0
2015-11-27 09:55:00,105.87,106.2,105.86,106.2,20215.0,89.4881,89.767,89.4796,89.767,20215.0
2015-11-27 10:00:00,106.14,106.14,105.54,105.66,19556.0,89.7163,89.7163,89.2092,89.3106,19556.0
2015-11-27 10:05:00,105.67,105.76,105.57,105.72,3886.0,89.319,89.3951,89.2345,89.3613,3886.0
2015-11-27 10:10:00,105.78,105.96,105.75,105.86,3739.0,89.412,89.5642,89.3867,89.4796,3739.0
2015-11-27 10:15:00,105.93,105.99,105.77,105.84,12937.0,89.5388,89.5895,89.4036,89.4627,12937.0
2015-11-27 10:20:00,105.88,106.18,105.88,106.18,10404.0,89.4965,89.7501,89.4965,89.7501,10404.0
2015-11-27 10:25:00,106.18,106.29,106.14,106.25,7591.0,89.7501,89.8431,89.7163,89.8093,7591.0
2015-11-27 10:30:00,106.27,106.32,106.08,106.23,10981.0,89.8262,89.8685,89.6656,89.7924,10981.0
2015-11-27 10:35:00,106.21,106.36,106.21,106.25,2674.0,89.7755,89.9023,89.7755,89.8093,2674.0
2015-11-27 10:40:00,106.21,106.24,106.14,106.15,7510.0,89.7755,89.8008,89.7163,89.7248,7510.0
2015-11-27 10:45:00,106.15,106.18,106.09,106.15,4700.0,89.7248,89.7501,89.6741,89.7248,4700.0
2015-11-27 10:50:00,106.18,106.2,106.08,106.2,5191.0,89.7501,89.767,89.6656,89.767,5191.0
2015-11-27 10:55:00,106.22,106.41,106.2,106.38,3278.0,89.7839,89.9445,89.767,89.9192,3278.0
2015-11-27 11:00:00,106.39,106.55,106.39,106.51,4995.0,89.9276,90.0629,89.9276,90.0291,4995.0
2015-11-27 11:05:00,106.57,106.61,106.5,106.6,2542.0,90.0798,90.1136,90.0206,90.1051,2542.0
2015-11-27 11:10:00,106.62,106.67,106.57,106.64,2057.0,90.122,90.1643,90.0798,90.1389,2057.0
2015-11-27 11:15:00,106.61,106.68,106.55,106.66,5515.0,90.1136,90.1728,90.0629,90.1559,5515.0
2015-11-27 11:20:00,106.65,106.67,106.52,106.57,7941.0,90.1474,90.1643,90.0375,90.0798,7941.0
2015-11-27 11:25:00,106.54,106.54,106.43,106.43,1800.0,90.0544,90.0544,89.9614,89.9614,1800.0
2015-11-27 11:30:00,106.41,106.58,106.41,106.45,1865.0,89.9445,90.0882,89.9445,89.9783,1865.0
2015-11-27 11:35:00,106.44,106.5,106.39,106.39,2429.0,89.9699,90.0206,89.9276,89.9276,2429.0
2015-11-27 11:40:00,106.4,106.43,106.32,106.36,21104.0,89.9361,89.9614,89.8685,89.9023,21104.0
2015-11-27 11:45:00,106.32,106.33,106.2,106.26,5323.0,89.8685,89.8769,89.767,89.8177,5323.0
2015-11-27 11:50:00,106.26,106.3,106.22,106.25,2641.0,89.8177,89.8516,89.7839,89.8093,2641.0
2015-11-27 11:55:00,106.18,106.28,106.15,106.28,4315.0,89.7501,89.8347,89.7248,89.8347,4315.0
2015-11-27 12:00:00,106.29,106.33,106.21,106.26,11970.0,89.8431,89.8769,89.7755,89.8177,11970.0
2015-11-27 12:05:00,106.26,106.31,106.23,106.25,21616.0,89.8177,89.86,89.7924,89.8093,21616.0
2015-11-27 12:10:00,106.23,106.25,106.17,106.21,5129.0,89.7924,89.8093,89.7417,89.7755,5129.0
2015-11-27 12:15:00,106.19,106.21,106.13,106.15,6291.0,89.7586,89.7755,89.7079,89.7248,6291.0
2015-11-27 12:20:00,106.19,106.25,106.19,106.24,8711.0,89.7586,89.8093,89.7586,89.8008,8711.0
2015-11-27 12:25:00,106.22,106.27,106.19,106.27,9723.0,89.7839,89.8262,89.7586,89.8262,9723.0
2015-11-27 12:30:00,106.26,106.29,106.22,106.28,8736.0,89.8177,89.8431,89.7839,89.8347,8736.0
2015-11-27 12:35:00,106.28,106.32,106.21,106.21,7665.0,89.8347,89.8685,89.7755,89.7755,7665.0
2015-11-27 12:40:00,106.2,106.25,106.19,106.21,6112.0,89.767,89.8093,89.7586,89.7755,6112.0
2015-11-27 12:45:00,106.21,106.27,106.13,106.19,12131.0,89.7755,89.8262,89.7079,89.7586,12131.0
2015-11-27 12:50:00,106.2,106.41,106.16,106.25,35166.0,89.767,89.9445,89.7332,89.8093,35166.0
2015-11-27 12:55:00,106.2,106.27,106.19,106.23,22138.0,89.767,89.8262,89.7586,89.7924,22138.0
2015-11-30 09:30:00,106.36,106.49,106.09,106.11,16034.0,89.9023,90.0122,89.6741,89.691,16034.0
2015-11-30 09:35:00,105.98,106.25,105.78,105.78,18139.0,89.5811,89.8093,89.412,89.412,18139.0
2015-11-30 09:40:00,105.86,106.03,105.71,105.91,9155.0,89.4796,89.6233,89.3529,89.5219,9155.0
2015-11-30 09:45:00,105.95,106.08,105.76,105.81,16623.0,89.5557,89.6656,89.3951,89.4374,16623.0
2015-11-30 09:50:00,105.81,106.06,105.67,106.06,20527.0,89.4374,89.6487,89.319,89.6487,20527.0
2015-11-30 09:55:00,106.09,106.27,105.96,106.12,11023.0,89.6741,89.8262,89.5642,89.6994,11023.0
2015-11-30 10:00:00,106.12,106.17,106.01,106.02,9791.0,89.6994,89.7417,89.6064,89.6149,9791.0
2015-11-30 10:05:00,105.99,106.25,105.99,106.21,10152.0,89.5895,89.8093,89.5895,89.7755,10152.0
2015-11-30 10:10:00,106.2,106.21,105.92,105.93,16630.0,89.767,89.7755,89.5304,89.5388,16630.0
2015-11-30 10:15:00,105.95,106.07,105.87,106.04,9673.0,89.5557,89.6571,89.4881,89.6318,9673.0
2015-11-30 10:20:00,106.04,106.11,105.83,105.83,11641.0,89.6318,89.691,89.4543,89.4543,11641.0
2015-11-30 10:25:00,105.83,106.06,105.8,106.03,7281.0,89.4543,89.6487,89.4289,89.6233,7281.0
2015-11-30 10:30:00,106.03,106.21,106.01,106.12,11930.0,89.6233,89.7755,89.6064,89.6994,11930.0
2015-11-30 10:35:00,106.16,106.16,105.96,106.0,15690.0,89.7332,89.7332,89.5642,89.598,15690.0
2015-11-30 10:40:00,106.01,106.14,105.99,106.02,11801.0,89.6064,89.7163,89.5895,89.6149,11801.0
2015-11-30 10:45:00,106.02,106.06,105.89,106.06,5829.0,89.6149,89.6487,89.505,89.6487,5829.0
2015-11-30 10:50:00,106.05,106.08,105.92,105.92,28431.0,89.6402,89.6656,89.5304,89.5304,28431.0
2015-11-30 10:55:00,105.91,106.05,105.88,105.92,12449.0,89.5219,89.6402,89.4965,89.5304,12449.0
2015-11-30 11:00:00,105.93,105.96,105.59,105.62,34070.0,89.5388,89.5642,89.2514,89.2768,34070.0
2015-11-30 11:05:00,105.61,105.69,105.57,105.69,8728.0,89.2683,89.3359,89.2345,89.3359,8728.0
2015-11-30 11:10:00,105.7,105.97,105.62,105.62,11344.0,89.3444,89.5726,89.2768,89.2768,11344.0
2015-11-30 11:15:00,105.62,105.7,105.54,105.55,33725.0,89.2768,89.3444,89.2092,89.2176,33725.0
2015-11-30 11:20:00,105.51,105.6,105.43,105.44,23348.0,89.1838,89.2599,89.1162,89.1246,23348.0
2015-11-30 11:25:00,105.39,105.49,105.28,105.35,12592.0,89.0824,89.1669,88.9894,89.0486,12592.0
2015-11-30 11:30:00,105.33,105.41,105.19,105.35,10346.0,89.0317,89.0993,88.9133,89.0486,10346.0
2015-11-30 11:35:00,105.35,105.57,105.32,105.53,7517.0,89.0486,89.2345,89.0232,89.2007,7517.0
2015-11-30 11:40:00,105.55,105.55,105.3,105.4,8920.0,89.2176,89.2176,89.0063,89.0908,8920.0
2015-11-30 11:45:00,105.43,105.44,105.24,105.29,7490.0,89.1162,89.1246,88.9556,88.9978,7490.0
2015-11-30 11:50:00,105.25,105.28,105.13,105.2,6098.0,88.964,88.9894,88.8626,88.9218,6098.0
2015-11-30 11:55:00,105.22,105.31,105.12,105.17,6221.0,88.9387,89.0147,88.8541,88.8964,6221.0
2015-11-30 12:00:00,105.15,105.32,105.15,105.32,8111.0,88.8795,89.0232,88.8795,89.0232,8111.0
2015-11-30 12:05:00,105.32,105.42,105.3,105.35,16643.0,89.0232,89.1077,89.0063,89.0486,16643.0
2015-11-30 12:10:00,105.38,105.53,105.34,105.53,5331.0,89.0739,89.2007,89.0401,89.2007,5331.0
2015-11-30 12:15:00,105.52,105.57,105.43,105.57,5716.0,89.1923,89.2345,89.1162,89.2345,5716.0
2015-11-30 12:20:00,105.57,105.68,105.57,105.68,17052.0,89.2345,89.3275,89.2345,89.3275,17052.0
2015-11-30 12:25:00,105.73,105.73,105.64,105.65,11347.0,89.3698,89.3698,89.2937,89.3021,11347.0
2015-11-30 12:30:00,105.69,105.74,105.66,105.73,12780.0,89.3359,89.3782,89.3106,89.3698,12780.0
2015-11-30 12:35:00,105.72,105.77,105.46,105.46,21156.0,89.3613,89.4036,89.1415,89.1415,21156.0
2015-11-30 12:40:00,105.46,105.57,105.37,105.51,20061.0,89.1415,89.2345,89.0655,89.1838,20061.0
2015-11-30 12:45:00,105.44,105.58,105.44,105.58,4337.0,89.1246,89.243,89.1246,89.243,4337.0
2015-11-30 12:50:00,105.52,105.55,105.45,105.45,5879.0,89.1923,89.2176,89.1331,89.1331,5879.0
2015-11-30 12:55:00,105.47,105.6,105.46,105.55,5317.0,89.15,89.2599,89.1415,89.2176,5317.0
2015-11-30 13:00:00,105.56,105.7,105.52,105.69,10814.0,89.2261,89.3444,89.1923,89.3359,10814.0
2015-11-30 13:05:00,105.7,105.72,105.59,105.6,2207.0,89.3444,89.3613,89.2514,89.2599,2207.0
2015-11-30 13:10:00,105.58,105.58,105.51,105.54,5511.0,89.243,89.243,89.1838,89.2092,5511.0
2015-11-30 13:15:00,105.55,105.69,105.55,105.66,5274.0,89.2176,89.3359,89.2176,89.3106,5274.0
2015-11-30 13:20:00,105.62,105.71,105.57,105.71,4628.0,89.2768,89.3529,89.2345,89.3529,4628.0
2015-11-30 13:25:00,105.72,105.83,105.69,105.83,7027.0,89.3613,89.4543,89.3359,89.4543,7027.0
2015-11-30 13:30:00,105.84,105.87,105.79,105.84,5906.0,89.4627,89.4881,89.4205,89.4627,5906.0
2015-11-30 13:35:00,105.85,105.88,105.84,105.87,6000.0,89.4712,89.4965,89.4627,89.4881,6000.0
2015-11-30 13:40:00,105.89,105.95,105.89,105.92,6661.0,89.505,89.5557,89.505,89.5304,6661.0
2015-11-30 13:45:00,105.93,106.08,105.89,106.08,11285.0,89.5388,89.6656,89.505,89.6656,11285.0
2015-11-30 13:50:00,106.06,106.15,106.06,106.12,8701.0,89.6487,89.7248,89.6487,89.6994,8701.0
2015-11-30 13:55:00,106.09,106.15,106.07,106.08,7100.0,89.6741,89.7248,89.6571,89.6656,7100.0
2015-11-30 14:00:00,106.06,106.1,105.98,106.01,20795.0,89.6487,89.6825,89.5811,89.6064,20795.0
2015-11-30 14:05:00,106.01,106.05,105.87,105.89,11873.0,89.6064,89.6402,89.4881,89.505,11873.0
2015-11-30 14:10:00,105.88,105.91,105.85,105.85,5106.0,89.4965,89.5219,89.4712,89.4712,5106.0
2015-11-30 14:15:00,105.85,105.93,105.84,105.85,6262.0,89.4712,89.5388,89.4627,89.4712,6262.0
2015-11-30 14:20:00,105.87,105.9,105.84,105.9,7017.0,89.4881,89.5135,89.4627,89.5135,7017.0
2015-11-30 14:25:00,105.92,105.99,105.91,105.98,9363.0,89.5304,89.5895,89.5219,89.5811,9363.0
2015-11-30 14:30:00,105.97,106.22,105.96,106.22,46729.0,89.5726,89.7839,89.5642,89.7839,46729.0
2015-11-30 14:35:00,106.22,106.25,106.1,106.1,21223.0,89.7839,89.8093,89.6825,89.6825,21223.0
2015-11-30 14:40:00,106.11,106.19,106.08,106.19,5495.0,89.691,89.7586,89.6656,89.7586,5495.0
2015-11-30 14:45:00,106.18,106.19,106.09,106.17,7516.0,89.7501,89.7586,89.6741,89.7417,7516.0
2015-11-30 14:50:00,106.17,106.21,106.06,106.12,7090.0,89.7417,89.7755,89.6487,89.6994,7090.0
2015-11-30 14:55:00,106.13,106.2,106.06,106.09,7275.0,89.7079,89.767,89.6487,89.6741,7275.0
2015-11-30 15:00:00,106.09,106.09,105.86,105.93,12014.0,89.6741,89.6741,89.4796,89.5388,12014.0
2015-11-30 15:05:00,105.9,105.9,105.81,105.87,9960.0,89.5135,89.5135,89.4374,89.4881,9960.0
2015-11-30 15:10:00,105.89,106.0,105.81,106.0,11377.0,89.505,89.598,89.4374,89.598,11377.0
2015-11-30 15:15:00,106.01,106.07,105.97,106.0,11452.0,89.6064,89.6571,89.5726,89.598,11452.0
2015-11-30 15:20:00,105.98,106.07,105.92,105.92,10353.0,89.5811,89.6571,89.5304,89.5304,10353.0
2015-11-30 15:25:00,105.94,106.15,105.9,106.02,26211.0,89.5473,89.7248,89.5135,89.6149,26211.0
2015-11-30 15:30:00,106.02,106.11,105.98,106.09,11169.0,89.6149,89.691,89.5811,89.6741,11169.0
2015-11-30 15:35:00,106.08,106.13,106.03,106.03,16677.0,89.6656,89.7079,89.6233,89.6233,16677.0
2015-11-30 15:40:00,106.03,106.08,105.82,105.82,16854.0,89.6233,89.6656,89.4458,89.4458,16854.0
2015-11-30 15:45:00,105.81,105.86,105.7,105.79,23544.0,89.4374,89.4796,89.3444,89.4205,23544.0
2015-11-30 15:50:00,105.8,105.87,105.75,105.87,30087.0,89.4289,89.4881,89.3867,89.4881,30087.0
2015-11-30 15:55:00,105.85,105.89,105.73,105.76,73917.0,89.4712,89.505,89.3698,89.3951,73917.0
2015-12-01 09:30:00,106.39,106.39,105.82,105.91,15668.0,89.9276,89.9276,89.4458,89.5219,15668.0
2015-12-01 09:35:00,106.09,106.5,105.87,106.47,10446.0,89.6741,90.0206,89.4881,89.9953,10446.0
2015-12-01 09:40:00,106.41,106.55,106.27,106.41,7785.0,89.9445,90.0629,89.8262,89.9445,7785.0
2015-12-01 09:45:00,106.41,106.82,106.27,106.66,21232.0,89.9445,90.2911,89.8262,90.1559,21232.0
2015-12-01 09:50:00,106.73,106.74,106.51,106.68,4800.0,90.215,90.2235,90.0291,90.1728,4800.0
2015-12-01 09:55:00,106.76,106.79,106.57,106.67,4585.0,90.2404,90.2657,90.0798,90.1643,4585.0
2015-12-01 10:00:00,106.64,106.81,106.51,106.63,14743.0,90.1389,90.2826,90.0291,90.1305,14743.0
2015-12-01 10:05:00,106.64,106.71,106.51,106.7,13286.0,90.1389,90.1981,90.0291,90.1897,13286.0
2015-12-01 10:10:00,106.7,106.7,106.51,106.51,11833.0,90.1897,90.1897,90.0291,90.0291,11833.0
2015-12-01 10:15:00,106.47,106.5,106.21,106.31,4750.0,89.9953,90.0206,89.7755,89.86,4750.0
2015-12-01 10:20:00,106.36,106.41,106.24,106.31,7322.0,89.9023,89.9445,89.8008,89.86,7322.0
2015-12-01 10:25:00,106.3,106.66,106.21,106.66,6661.0,89.8516,90.1559,89.7755,90.1559,6661.0
2015-12-01 10:30:00,106.6,106.6,106.42,106.45,9752.0,90.1051,90.1051,89.953,89.9783,9752.0
2015-12-01 10:35:00,106.49,106.65,106.43,106.6,5571.0,90.0122,90.1474,89.9614,90.1051,5571.0
2015-12-01 10:40:00,106.55,106.66,106.47,106.57,6046.0,90.0629,90.1559,89.9953,90.0798,6046.0
2015-12-01 10:45:00,106.6,106.69,106.52,106.66,10068.0,90.1051,90.1812,90.0375,90.1559,10068.0
2015-12-01 10:50:00,106.69,106.72,106.62,106.62,9182.0,90.1812,90.2066,90.122,90.122,9182.0
2015-12-01 10:55:00,106.63,106.63,106.51,106.6,7867.0,90.1305,90.1305,90.0291,90.1051,7867.0
2015-12-01 11:00:00,106.6,106.65,106.52,106.64,8361.0,90.1051,90.1474,90.0375,90.1389,8361.0
2015-12-01 11:05:00,106.6,106.66,106.58,106.62,10453.0,90.1051,90.1559,90.0882,90.122,10453.0
2015-12-01 11:10:00,106.61,106.67,106.47,106.49,10238.0,90.1136,90.1643,89.9953,90.0122,10238.0
2015-12-01 11:15:00,106.46,106.61,106.44,106.53,12909.0,89.9868,90.1136,89.9699,90.046,12909.0
2015-12-01 11:20:00,106.52,106.66,106.47,106.63,16413.0,90.0375,90.1559,89.9953,90.1305,16413.0
2015-12-01 11:25:00,106.63,106.68,106.58,106.6,21931.0,90.1305,90.1728,90.0882,90.1051,21931.0
2015-12-01 11:30:00,106.6,106.64,106.41,106.42,6189.0,90.1051,90.1389,89.9445,89.953,6189.0
2015-12-01 11:35:00,106.43,106.44,106.22,106.24,4224.0,89.9614,89.9699,89.7839,89.8008,4224.0
2015-12-01 11:40:00,106.21,106.33,106.19,106.33,5163.0,89.7755,89.8769,89.7586,89.8769,5163.0
2015-12-01 11:45:00,106.33,106.37,106.28,106.32,5204.0,89.8769,89.9107,89.8347,89.8685,5204.0
2015-12-01 11:50:00,106.34,106.37,106.26,106.3,4124.0,89.8854,89.9107,89.8177,89.8516,4124.0
2015-12-01 11:55:00,106.33,106.38,106.21,106.38,6069.0,89.8769,89.9192,89.7755,89.9192,6069.0
2015-12-01 12:00:00,106.36,106.43,106.28,106.28,14605.0,89.9023,89.9614,89.8347,89.8347,14605.0
2015-12-01 12:05:00,106.23,106.34,106.23,106.31,10995.0,89.7924,89.8854,89.7924,89.86,10995.0
2015-12-01 12:10:00,106.32,106.39,106.31,106.35,3107.0,89.8685,89.9276,89.86,89.8938,3107.0
2015-12-01 12:15:00,106.34,106.41,106.28,106.38,3847.0,89.8854,89.9445,89.8347,89.9192,3847.0
2015-12-01 12:20:00,106.39,106.42,106.3,106.38,4190.0,89.9276,89.953,89.8516,89.9192,4190.0
2015-12-01 12:25:00,106.36,106.36,106.26,106.28,2924.0,89.9023,89.9023,89.8177,89.8347,2924.0
2015-12-01 12:30:00,106.25,106.32,106.23,106.24,4528.0,89.8093,89.8685,89.7924,89.8008,4528.0
2015-12-01 12:35:00,106.24,106.34,106.2,106.34,5609.0,89.8008,89.8854,89.767,89.8854,5609.0
2015-12-01 12:40:00,106.31,106.4,106.31,106.33,2220.0,89.86,89.9361,89.86,89.8769,2220.0
2015-12-01 12:45:00,106.3,106.39,106.29,106.39,3869.0,89.8516,89.9276,89.8431,89.9276,3869.0
2015-12-01 12:50:00,106.4,106.45,106.39,106.4,2005.0,89.9361,89.9783,89.9276,89.9361,2005.0
2015-12-01 12:55:00,106.41,106.48,106.37,106.38,2929.0,89.9445,90.0037,89.9107,89.9192,2929.0
2015-12-01 13:00:00,106.38,106.38,106.28,106.31,3083.0,89.9192,89.9192,89.8347,89.86,3083.0
2015-12-01 13:05:00,106.31,106.35,106.27,106.3,3042.0,89.86,89.8938,89.8262,89.8516,3042.0
2015-12-01 13:10:00,106.29,106.31,106.25,106.25,3033.0,89.8431,89.86,89.8093,89.8093,3033.0
2015-12-01 13:15:00,106.25,106.33,106.21,106.25,4163.0,89.8093,89.8769,89.7755,89.8093,4163.0
2015-12-01 13:20:00,106.22,106.26,106.16,106.16,2525.0,89.7839,89.8177,89.7332,89.7332,2525.0
2015-12-01 13:25:00,106.15,106.19,106.13,106.16,1688.0,89.7248,89.7586,89.7079,89.7332,1688.0
2015-12-01 13:30:00,106.22,106.22,106.07,106.1,3740.0,89.7839,89.7839,89.6571,89.6825,3740.0
2015-12-01 13:35:00,106.13,106.16,106.09,106.13,3238.0,89.7079,89.7332,89.6741,89.7079,3238.0
2015-12-01 13:40:00,106.13,106.23,106.13,106.2,3305.0,89.7079,89.7924,89.7079,89.767,3305.0
2015-12-01 13:45:00,106.21,106.24,106.13,106.23,2701.0,89.7755,89.8008,89.7079,89.7924,2701.0
2015-12-01 13:50:00,106.26,106.27,106.17,106.24,3964.0,89.8177,89.8262,89.7417,89.8008,3964.0
2015-12-01 13:55:00,106.21,106.25,106.17,106.21,9339.0,89.7755,89.8093,89.7417,89.7755,9339.0
2015-12-01 14:00:00,106.18,106.27,106.16,106.23,6011.0,89.7501,89.8262,89.7332,89.7924,6011.0
2015-12-01 14:05:00,106.17,106.28,106.14,106.24,4663.0,89.7417,89.8347,89.7163,89.8008,4663.0
2015-12-01 14:10:00,106.23,106.27,106.21,106.25,3442.0,89.7924,89.8262,89.7755,89.8093,3442.0
2015-12-01 14:15:00,106.23,106.26,106.17,106.22,4211.0,89.7924,89.8177,89.7417,89.7839,4211.0
2015-12-01 14:20:00,106.21,106.31,106.21,106.29,4511.0,89.7755,89.86,89.7755,89.8431,4511.0
2015-12-01 14:25:00,106.25,106.27,106.19,106.21,2418.0,89.8093,89.8262,89.7586,89.7755,2418.0
2015-12-01 14:30:00,106.22,106.24,106.2,106.2,5460.0,89.7839,89.8008,89.767,89.767,5460.0
2015-12-01 14:35:00,106.18,106.2,106.11,106.12,3883.0,89.7501,89.767,89.691,89.6994,3883.0
2015-12-01 14:40:00,106.13,106.22,106.12,106.22,5199.0,89.7079,89.7839,89.6994,89.7839,5199.0
2015-12-01 14:45:00,106.19,106.29,106.19,106.29,6291.0,89.7586,89.8431,89.7586,89.8431,6291.0
2015-12-01 14:50:00,106.28,106.32,106.22,106.29,8430.0,89.8347,89.8685,89.7839,89.8431,8430.0
2015-12-01 14:55:00,106.26,106.29,106.19,106.2,3154.0,89.8177,89.8431,89.7586,89.767,3154.0
2015-12-01 15:00:00,106.21,106.22,106.15,106.16,5813.0,89.7755,89.7839,89.7248,89.7332,5813.0
2015-12-01 15:05:00,106.16,106.28,106.15,106.25,9189.0,89.7332,89.8347,89.7248,89.8093,9189.0
2015-12-01 15:10:00,106.25,106.28,106.22,106.24,8029.0,89.8093,89.8347,89.7839,89.8008,8029.0
2015-12-01 15:15:00,106.24,106.31,106.24,106.28,12047.0,89.8008,89.86,89.8008,89.8347,12047.0
2015-12-01 15:20:00,106.29,106.4,106.27,106.38,13159.0,89.8431,89.9361,89.8262,89.9192,13159.0
2015-12-01 15:25:00,106.39,106.53,106.39,106.51,16389.0,89.9276,90.046,89.9276,90.0291,16389.0
2015-12-01 15:30:00,106.51,106.57,106.46,106.56,16000.0,90.0291,90.0798,89.9868,90.0713,16000.0
2015-12-01 15:35:00,106.56,106.56,106.45,106.52,18079.0,90.0713,90.0713,89.9783,90.0375,18079.0
2015-12-01 15:40:00,106.53,106.72,106.53,106.69,31257.0,90.046,90.2066,90.046,90.1812,31257.0
2015-12-01 15:45:00,106.67,106.75,106.67,106.68,33992.0,90.1643,90.2319,90.1643,90.1728,33992.0
2015-12-01 15:50:00,106.68,106.71,106.64,106.7,23627.0,90.1728,90.1981,90.1389,90.1897,23627.0
2015-12-01 15:55:00,106.71,106.87,106.7,106.74,73481.0,90.1981,90.3334,90.1897,90.2235,73481.0
2015-12-02 09:30:00,106.2,106.56,106.01,106.55,17020.0,89.767,90.0713,89.6064,90.0629,17020.0
2015-12-02 09:35:00,106.46,106.74,106.46,106.74,10331.0,89.9868,90.2235,89.9868,90.2235,10331.0
2015-12-02 09:40:00,106.69,106.71,106.52,106.55,8624.0,90.1812,90.1981,90.0375,90.0629,8624.0
2015-12-02 09:45:00,106.53,106.59,106.36,106.48,12332.0,90.046,90.0967,89.9023,90.0037,12332.0
2015-12-02 09:50:00,106.42,106.59,106.39,106.56,18088.0,89.953,90.0967,89.9276,90.0713,18088.0
2015-12-02 09:55:00,106.54,106.69,106.46,106.51,14521.0,90.0544,90.1812,89.9868,90.0291,14521.0
2015-12-02 10:00:00,106.51,106.65,106.45,106.46,5443.0,90.0291,90.1474,89.9783,89.9868,5443.0
2015-12-02 10:05:00,106.41,106.46,106.33,106.33,7561.0,89.9445,89.9868,89.8769,89.8769,7561.0
2015-12-02 10:10:00,106.23,106.4,106.17,106.24,13268.0,89.7924,89.9361,89.7417,89.8008,13268.0
2015-12-02 10:15:00,106.22,106.46,106.22,106.31,7523.0,89.7839,89.9868,89.7839,89.86,7523.0
2015-12-02 10:20:00,106.39,106.4,106.18,106.31,7702.0,89.9276,89.9361,89.7501,89.86,7702.0
2015-12-02 10:25:00,106.31,106.31,106.16,106.19,6960.0,89.86,89.86,89.7332,89.7586,6960.0
2015-12-02 10:30:00,106.16,106.29,106.12,106.29,7452.0,89.7332,89.8431,89.6994,89.8431,7452.0
2015-12-02 10:35:00,106.26,106.41,106.25,106.4,7855.0,89.8177,89.9445,89.8093,89.9361,7855.0
2015-12-02 10:40:00,106.43,106.59,106.43,106.57,1920.0,89.9614,90.0967,89.9614,90.0798,1920.0
2015-12-02 10:45:00,106.55,106.59,106.42,106.42,5757.0,90.0629,90.0967,89.953,89.953,5757.0
2015-12-02 10:50:00,106.42,106.45,106.22,106.22,6927.0,89.953,89.9783,89.7839,89.7839,6927.0
2015-12-02 10:55:00,106.19,106.24,106.15,106.15,7594.0,89.7586,89.8008,89.7248,89.7248,7594.0
2015-12-02 11:00:00,106.19,106.27,106.1,106.26,11446.0,89.7586,89.8262,89.6825,89.8177,11446.0
2015-12-02 11:05:00,106.22,106.27,106.18,106.21,7661.0,89.7839,89.8262,89.7501,89.7755,7661.0
2015-12-02 11:10:00,106.22,106.23,106.11,106.16,4251.0,89.7839,89.7924,89.691,89.7332,4251.0
2015-12-02 11:15:00,106.17,106.21,106.08,106.21,4440.0,89.7417,89.7755,89.6656,89.7755,4440.0
2015-12-02 11:20:00,106.22,106.25,106.19,106.22,5292.0,89.7839,89.8093,89.7586,89.7839,5292.0
2015-12-02 11:25:00,106.2,106.23,106.14,106.17,9150.0,89.767,89.7924,89.7163,89.7417,9150.0
2015-12-02 11:30:00,106.21,106.24,106.17,106.24,5100.0,89.7755,89.8008,89.7417,89.8008,5100.0
2015-12-02 11:35:00,106.26,106.27,106.2,106.23,4423.0,89.8177,89.8262,89.767,89.7924,4423.0
2015-12-02 11:40:00,106.24,106.24,106.17,106.19,3048.0,89.8008,89.8008,89.7417,89.7586,3048.0
2015-12-02 11:45:00,106.18,106.18,106.07,106.1,7651.0,89.7501,89.7501,89.6571,89.6825,7651.0
2015-12-02 11:50:00,106.07,106.12,106.06,106.1,7928.0,89.6571,89.6994,89.6487,89.6825,7928.0
2015-12-02 11:55:00,106.1,106.14,106.08,106.11,4300.0,89.6825,89.7163,89.6656,89.691,4300.0
2015-12-02 12:00:00,106.11,106.15,106.08,106.14,2400.0,89.691,89.7248,89.6656,89.7163,2400.0
2015-12-02 12:05:00,106.12,106.13,106.09,106.11,3627.0,89.6994,89.7079,89.6741,89.691,3627.0
2015-12-02 12:10:00,106.12,106.14,106.02,106.08,6874.0,89.6994,89.7163,89.6149,89.6656,6874.0
2015-12-02 12:15:00,106.1,106.16,106.0,106.0,5357.0,89.6825,89.7332,89.598,89.598,5357.0
2015-12-02 12:20:00,106.0,106.01,105.89,105.92,4112.0,89.598,89.6064,89.505,89.5304,4112.0
2015-12-02 12:25:00,105.89,106.0,105.79,105.96,7044.0,89.505,89.598,89.4205,89.5642,7044.0
2015-12-02 12:30:00,105.99,106.05,105.95,106.05,5230.0,89.5895,89.6402,89.5557,89.6402,5230.0
2015-12-02 12:35:00,106.05,106.19,106.03,106.19,9302.0,89.6402,89.7586,89.6233,89.7586,9302.0
2015-12-02 12:40:00,106.16,106.29,106.16,106.26,4905.0,89.7332,89.8431,89.7332,89.8177,4905.0
2015-12-02 12:45:00,106.28,106.33,106.23,106.23,3600.0,89.8347,89.8769,89.7924,89.7924,3600.0
2015-12-02 12:50:00,106.24,106.28,106.12,106.16,7754.0,89.8008,89.8347,89.6994,89.7332,7754.0
2015-12-02 12:55:00,106.16,106.22,106.13,106.13,2894.0,89.7332,89.7839,89.7079,89.7079,2894.0
2015-12-02 13:00:00,106.1,106.11,105.96,105.96,3982.0,89.6825,89.691,89.5642,89.5642,3982.0
2015-12-02 13:05:00,105.96,106.03,105.94,106.0,3649.0,89.5642,89.6233,89.5473,89.598,3649.0
2015-12-02 13:10:00,106.01,106.06,105.97,106.03,3034.0,89.6064,89.6487,89.5726,89.6233,3034.0
2015-12-02 13:15:00,106.01,106.09,106.0,106.05,4875.0,89.6064,89.6741,89.598,89.6402,4875.0
2015-12-02 13:20:00,106.05,106.11,106.05,106.07,3144.0,89.6402,89.691,89.6402,89.6571,3144.0
2015-12-02 13:25:00,106.05,106.1,106.04,106.1,4461.0,89.6402,89.6825,89.6318,89.6825,4461.0
2015-12-02 13:30:00,106.11,106.11,106.06,106.06,2719.0,89.691,89.691,89.6487,89.6487,2719.0
2015-12-02 13:35:00,106.06,106.1,106.01,106.02,6650.0,89.6487,89.6825,89.6064,89.6149,6650.0
2015-12-02 13:40:00,106.01,106.02,105.94,105.97,4148.0,89.6064,89.6149,89.5473,89.5726,4148.0
2015-12-02 13:45:00,105.94,105.94,105.86,105.93,4550.0,89.5473,89.5473,89.4796,89.5388,4550.0
2015-12-02 13:50:00,105.89,105.92,105.8,105.84,6574.0,89.505,89.5304,89.4289,89.4627,6574.0
2015-12-02 13:55:00,105.88,105.88,105.82,105.84,5077.0,89.4965,89.4965,89.4458,89.4627,5077.0
2015-12-02 14:00:00,105.86,105.86,105.68,105.74,8694.0,89.4796,89.4796,89.3275,89.3782,8694.0
2015-12-02 14:05:00,105.75,105.75,105.68,105.71,4189.0,89.3867,89.3867,89.3275,89.3529,4189.0
2015-12-02 14:10:00,105.71,105.71,105.66,105.7,7845.0,89.3529,89.3529,89.3106,89.3444,7845.0
2015-12-02 14:15:00,105.7,105.72,105.57,105.7,12432.0,89.3444,89.3613,89.2345,89.3444,12432.0
2015-12-02 14:20:00,105.68,105.75,105.65,105.69,9640.0,89.3275,89.3867,89.3021,89.3359,9640.0
2015-12-02 14:25:00,105.69,105.71,105.62,105.7,11486.0,89.3359,89.3529,89.2768,89.3444,11486.0
2015-12-02 14:30:00,105.67,105.72,105.57,105.66,13841.0,89.319,89.3613,89.2345,89.3106,13841.0
2015-12-02 14:35:00,105.64,105.67,105.57,105.57,3833.0,89.2937,89.319,89.2345,89.2345,3833.0
2015-12-02 14:40:00,105.57,105.57,105.43,105.46,5910.0,89.2345,89.2345,89.1162,89.1415,5910.0
2015-12-02 14:45:00,105.42,105.43,105.27,105.27,4161.0,89.1077,89.1162,88.9809,88.9809,4161.0
2015-12-02 14:50:00,105.26,105.3,105.21,105.24,5515.0,88.9725,89.0063,88.9302,88.9556,5515.0
2015-12-02 14:55:00,105.23,105.25,105.12,105.17,22535.0,88.9471,88.964,88.8541,88.8964,22535.0
2015-12-02 15:00:00,105.18,105.27,105.08,105.23,6100.0,88.9049,88.9809,88.8203,88.9471,6100.0
2015-12-02 15:05:00,105.28,105.37,105.27,105.34,7496.0,88.9894,89.0655,88.9809,89.0401,7496.0
2015-12-02 15:10:00,105.35,105.52,105.34,105.52,9867.0,89.0486,89.1923,89.0401,89.1923,9867.0
2015-12-02 15:15:00,105.53,105.66,105.48,105.65,12768.0,89.2007,89.3106,89.1584,89.3021,12768.0
2015-12-02 15:20:00,105.63,105.74,105.6,105.73,8755.0,89.2852,89.3782,89.2599,89.3698,8755.0
2015-12-02 15:25:00,105.72,105.81,105.62,105.62,12148.0,89.3613,89.4374,89.2768,89.2768,12148.0
2015-12-02 15:30:00,105.61,105.69,105.56,105.64,14506.0,89.2683,89.3359,89.2261,89.2937,14506.0
2015-12-02 15:35:00,105.62,105.62,105.42,105.45,10387.0,89.2768,89.2768,89.1077,89.1331,10387.0
2015-12-02 15:40:00,105.46,105.62,105.43,105.54,21123.0,89.1415,89.2768,89.1162,89.2092,21123.0
2015-12-02 15:45:00,105.51,105.52,105.25,105.29,24301.0,89.1838,89.1923,88.964,88.9978,24301.0
2015-12-02 15:50:00,105.27,105.41,105.27,105.4,22094.0,88.9809,89.0993,88.9809,89.0908,22094.0
2015-12-02 15:55:00,105.39,105.45,105.26,105.35,91199.0,89.0824,89.1331,88.9725,89.0486,91199.0
2015-12-03 09:30:00,105.4,105.98,105.4,105.66,25098.0,89.0908,89.5811,89.0908,89.3106,25098.0
2015-12-03 09:35:00,105.59,105.99,105.48,105.74,13889.0,89.2514,89.5895,89.1584,89.3782,13889.0
2015-12-03 09:40:00,105.71,105.82,105.38,105.5,5401.0,89.3529,89.4458,89.0739,89.1753,5401.0
2015-12-03 09:45:00,105.54,105.76,105.23,105.51,20981.0,89.2092,89.3951,88.9471,89.1838,20981.0
2015-12-03 09:50:00,105.42,105.58,105.37,105.4,15047.0,89.1077,89.243,89.0655,89.0908,15047.0
2015-12-03 09:55:00,105.47,105.52,105.39,105.44,11282.0,89.15,89.1923,89.0824,89.1246,11282.0
2015-12-03 10:00:00,105.43,105.45,104.89,104.98,32623.0,89.1162,89.1331,88.6597,88.7358,32623.0
2015-12-03 10:05:00,104.96,104.98,104.8,104.89,10537.0,88.7189,88.7358,88.5837,88.6597,10537.0
2015-12-03 10:10:00,104.95,105.14,104.95,105.14,12903.0,88.7105,88.8711,88.7105,88.8711,12903.0
2015-12-03 10:15:00,105.11,105.36,105.06,105.23,14652.0,88.8457,89.057,88.8034,88.9471,14652.0
2015-12-03 10:20:00,105.22,105.35,105.09,105.35,13209.0,88.9387,89.0486,88.8288,89.0486,13209.0
2015-12-03 10:25:00,105.36,105.48,105.34,105.42,18672.0,89.057,89.1584,89.0401,89.1077,18672.0
2015-12-03 10:30:00,105.41,105.56,105.33,105.46,6333.0,89.0993,89.2261,89.0317,89.1415,6333.0
2015-12-03 10:35:00,105.42,105.43,105.3,105.31,5305.0,89.1077,89.1162,89.0063,89.0147,5305.0
2015-12-03 10:40:00,105.27,105.42,105.19,105.38,6104.0,88.9809,89.1077,88.9133,89.0739,6104.0
2015-12-03 10:45:00,105.37,105.75,105.34,105.75,9411.0,89.0655,89.3867,89.0401,89.3867,9411.0
2015-12-03 10:50:00,105.75,105.75,105.57,105.58,9397.0,89.3867,89.3867,89.2345,89.243,9397.0
2015-12-03 10:55:00,105.55,105.68,105.4,105.62,9694.0,89.2176,89.3275,89.0908,89.2768,9694.0
2015-12-03 11:00:00,105.57,105.63,105.49,105.62,2596.0,89.2345,89.2852,89.1669,89.2768,2596.0
2015-12-03 11:05:00,105.57,105.71,105.48,105.7,6382.0,89.2345,89.3529,89.1584,89.3444,6382.0
2015-12-03 11:10:00,105.69,105.82,105.66,105.76,6675.0,89.3359,89.4458,89.3106,89.3951,6675.0
2015-12-03 11:15:00,105.77,105.85,105.69,105.85,8224.0,89.4036,89.4712,89.3359,89.4712,8224.0
2015-12-03 11:20:00,105.84,105.87,105.67,105.7,4201.0,89.4627,89.4881,89.319,89.3444,4201.0
2015-12-03 11:25:00,105.76,105.83,105.7,105.76,9316.0,89.3951,89.4543,89.3444,89.3951,9316.0
2015-12-03 11:30:00,105.75,105.77,105.55,105.62,12883.0,89.3867,89.4036,89.2176,89.2768,12883.0
2015-12-03 11:35:00,105.57,105.61,105.46,105.54,8252.0,89.2345,89.2683,89.1415,89.2092,8252.0
2015-12-03 11:40:00,105.56,105.57,105.4,105.4,11375.0,89.2261,89.2345,89.0908,89.0908,11375.0
2015-12-03 11:45:00,105.41,105.46,105.33,105.42,7211.0,89.0993,89.1415,89.0317,89.1077,7211.0
2015-12-03 11:50:00,105.39,105.43,105.35,105.43,4214.0,89.0824,89.1162,89.0486,89.1162,4214.0
2015-12-03 11:55:00,105.41,105.52,105.38,105.45,2840.0,89.0993,89.1923,89.0739,89.1331,2840.0
2015-12-03 12:00:00,105.43,105.47,105.35,105.35,5484.0,89.1162,89.15,89.0486,89.0486,5484.0
2015-12-03 12:05:00,105.38,105.48,105.35,105.35,4057.0,89.0739,89.1584,89.0486,89.0486,4057.0
2015-12-03 12:10:00,105.35,105.39,105.24,105.32,2529.0,89.0486,89.0824,88.9556,89.0232,2529.0
2015-12-03 12:15:00,105.29,105.29,105.17,105.18,4486.0,88.9978,88.9978,88.8964,88.9049,4486.0
2015-12-03 12:20:00,105.17,105.22,105.04,105.06,4679.0,88.8964,88.9387,88.7865,88.8034,4679.0
2015-12-03 12:25:00,105.05,105.09,104.82,104.97,5513.0,88.795,88.8288,88.6006,88.7274,5513.0
2015-12-03 12:30:00,104.94,104.97,104.77,104.79,17484.0,88.702,88.7274,88.5583,88.5752,17484.0
2015-12-03 12:35:00,104.81,104.91,104.81,104.91,3706.0,88.5921,88.6766,88.5921,88.6766,3706.0
2015-12-03 12:40:00,104.91,105.06,104.88,105.06,6834.0,88.6766,88.8034,88.6513,88.8034,6834.0
2015-12-03 12:45:00,105.15,105.15,105.04,105.04,3531.0,88.8795,88.8795,88.7865,88.7865,3531.0
2015-12-03 12:50:00,105.07,105.15,105.04,105.15,4605.0,88.8119,88.8795,88.7865,88.8795,4605.0
2015-12-03 12:55:00,105.13,105.15,105.0,105.03,10174.0,88.8626,88.8795,88.7527,88.7781,10174.0
2015-12-03 13:00:00,105.04,105.08,104.97,105.03,8331.0,88.7865,88.8203,88.7274,88.7781,8331.0
2015-12-03 13:05:00,105.05,105.09,104.99,105.09,3732.0,88.795,88.8288,88.7443,88.8288,3732.0
2015-12-03 13:10:00,105.06,105.1,104.98,104.99,6603.0,88.8034,88.8372,88.7358,88.7443,6603.0
2015-12-03 13:15:00,104.97,105.1,104.97,105.06,6438.0,88.7274,88.8372,88.7274,88.8034,6438.0
2015-12-03 13:20:00,105.05,105.2,105.03,105.2,5288.0,88.795,88.9218,88.7781,88.9218,5288.0
2015-12-03 13:25:00,105.21,105.28,105.21,105.27,5857.0,88.9302,88.9894,88.9302,88.9809,5857.0
2015-12-03 13:30:00,105.27,105.27,105.15,105.15,1850.0,88.9809,88.9809,88.8795,88.8795,1850.0
2015-12-03 13:35:00,105.18,105.18,105.08,105.13,3412.0,88.9049,88.9049,88.8203,88.8626,3412.0
2015-12-03 13:40:00,105.13,105.14,105.07,105.07,3715.0,88.8626,88.8711,88.8119,88.8119,3715.0
2015-12-03 13:45:00,105.12,105.12,104.84,104.86,6406.0,88.8541,88.8541,88.6175,88.6344,6406.0
2015-12-03 13:50:00,104.87,104.88,104.7,104.73,9154.0,88.6428,88.6513,88.4991,88.5245,9154.0
2015-12-03 13:55:00,104.72,104.73,104.56,104.56,9989.0,88.516,88.5245,88.3808,88.3808,9989.0
2015-12-03 14:00:00,104.56,104.56,104.39,104.46,19427.0,88.3808,88.3808,88.2371,88.2963,19427.0
2015-12-03 14:05:00,104.44,104.47,104.34,104.43,5859.0,88.2794,88.3047,88.1948,88.2709,5859.0
2015-12-03 14:10:00,104.45,104.55,104.43,104.51,8154.0,88.2878,88.3723,88.2709,88.3385,8154.0
2015-12-03 14:15:00,104.5,104.53,104.46,104.49,10931.0,88.3301,88.3554,88.2963,88.3216,10931.0
2015-12-03 14:20:00,104.5,104.5,104.23,104.25,9522.0,88.3301,88.3301,88.1019,88.1188,9522.0
2015-12-03 14:25:00,104.24,104.38,104.22,104.24,10165.0,88.1103,88.2287,88.0934,88.1103,10165.0
2015-12-03 14:30:00,104.24,104.25,104.1,104.22,8598.0,88.1103,88.1188,87.992,88.0934,8598.0
2015-12-03 14:35:00,104.16,104.28,104.16,104.25,8060.0,88.0427,88.1441,88.0427,88.1188,8060.0
2015-12-03 14:40:00,104.25,104.26,104.0,104.12,10024.0,88.1188,88.1272,87.9075,88.0089,10024.0
2015-12-03 14:45:00,104.12,104.2,104.05,104.2,5090.0,88.0089,88.0765,87.9497,88.0765,5090.0
2015-12-03 14:50:00,104.22,104.34,104.21,104.31,6035.0,88.0934,88.1948,88.085,88.1695,6035.0
2015-12-03 14:55:00,104.31,104.44,104.29,104.42,6206.0,88.1695,88.2794,88.1526,88.2625,6206.0
2015-12-03 15:00:00,104.43,104.51,104.36,104.46,8648.0,88.2709,88.3385,88.2117,88.2963,8648.0
2015-12-03 15:05:00,104.45,104.48,104.3,104.3,7124.0,88.2878,88.3132,88.161,88.161,7124.0
2015-12-03 15:10:00,104.3,104.36,104.22,104.25,6400.0,88.161,88.2117,88.0934,88.1188,6400.0
2015-12-03 15:15:00,104.25,104.25,104.1,104.12,7262.0,88.1188,88.1188,87.992,88.0089,7262.0
2015-12-03 15:20:00,104.1,104.2,104.03,104.19,8654.0,87.992,88.0765,87.9328,88.0681,8654.0
2015-12-03 15:25:00,104.19,104.19,104.02,104.1,8350.0,88.0681,88.0681,87.9244,87.992,8350.0
2015-12-03 15:30:00,104.06,104.07,103.92,104.03,15243.0,87.9582,87.9666,87.8398,87.9328,15243.0
2015-12-03 15:35:00,104.05,104.32,103.97,104.32,14418.0,87.9497,88.1779,87.8821,88.1779,14418.0
2015-12-03 15:40:00,104.32,104.32,104.1,104.13,16303.0,88.1779,88.1779,87.992,88.0173,16303.0
2015-12-03 15:45:00,104.15,104.24,104.03,104.23,29605.0,88.0342,88.1103,87.9328,88.1019,29605.0
2015-12-03 15:50:00,104.2,104.33,104.14,104.32,28887.0,88.0765,88.1864,88.0258,88.1779,28887.0
2015-12-03 15:55:00,104.3,104.37,104.21,104.34,58155.0,88.161,88.2202,88.085,88.1948,58155.0
2015-12-04 09:30:00,104.51,104.85,104.37,104.5,14660.0,88.3385,88.6259,88.2202,88.3301,14660.0
2015-12-04 09:35:00,104.62,104.63,104.37,104.54,7285.0,88.4315,88.44,88.2202,88.3639,7285.0
2015-12-04 09:40:00,104.68,105.02,104.65,104.93,7950.0,88.4822,88.7696,88.4569,88.6935,7950.0
2015-12-04 09:45:00,104.91,105.26,104.85,105.13,6707.0,88.6766,88.9725,88.6259,88.8626,6707.0
2015-12-04 09:50:00,105.05,105.34,105.05,105.22,5500.0,88.795,89.0401,88.795,88.9387,5500.0
2015-12-04 09:55:00,105.19,105.25,104.9,104.91,12500.0,88.9133,88.964,88.6682,88.6766,12500.0
2015-12-04 10:00:00,105.0,105.23,104.94,105.07,4732.0,88.7527,88.9471,88.702,88.8119,4732.0
2015-12-04 10:05:00,105.06,105.06,104.78,104.78,4025.0,88.8034,88.8034,88.5668,88.5668,4025.0
2015-12-04 10:10:00,104.84,105.14,104.82,105.1,9637.0,88.6175,88.8711,88.6006,88.8372,9637.0
2015-12-04 10:15:00,105.12,105.19,104.96,105.09,12993.0,88.8541,88.9133,88.7189,88.8288,12993.0
2015-12-04 10:20:00,105.06,105.2,105.06,105.18,7322.0,88.8034,88.9218,88.8034,88.9049,7322.0
2015-12-04 10:25:00,105.22,105.44,105.18,105.35,13916.0,88.9387,89.1246,88.9049,89.0486,13916.0
2015-12-04 10:30:00,105.35,105.39,105.26,105.39,6419.0,89.0486,89.0824,88.9725,89.0824,6419.0
2015-12-04 10:35:00,105.41,105.68,105.41,105.65,7877.0,89.0993,89.3275,89.0993,89.3021,7877.0
2015-12-04 10:40:00,105.65,105.71,105.54,105.65,8104.0,89.3021,89.3529,89.2092,89.3021,8104.0
2015-12-04 10:45:00,105.71,105.71,105.5,105.57,4704.0,89.3529,89.3529,89.1753,89.2345,4704.0
2015-12-04 10:50:00,105.58,105.73,105.58,105.69,6972.0,89.243,89.3698,89.243,89.3359,6972.0
2015-12-04 10:55:00,105.67,105.77,105.64,105.7,5942.0,89.319,89.4036,89.2937,89.3444,5942.0
2015-12-04 11:00:00,105.7,105.78,105.62,105.62,7792.0,89.3444,89.412,89.2768,89.2768,7792.0
2015-12-04 11:05:00,105.66,105.76,105.64,105.69,4300.0,89.3106,89.3951,89.2937,89.3359,4300.0
2015-12-04 11:10:00,105.67,105.8,105.61,105.61,4710.0,89.319,89.4289,89.2683,89.2683,4710.0
2015-12-04 11:15:00,105.6,105.62,105.48,105.57,4650.0,89.2599,89.2768,89.1584,89.2345,4650.0
2015-12-04 11:20:00,105.57,105.6,105.49,105.55,8010.0,89.2345,89.2599,89.1669,89.2176,8010.0
2015-12-04 11:25:00,105.49,105.56,105.31,105.31,4451.0,89.1669,89.2261,89.0147,89.0147,4451.0
2015-12-04 11:30:00,105.31,105.44,105.28,105.44,7549.0,89.0147,89.1246,88.9894,89.1246,7549.0
2015-12-04 11:35:00,105.46,105.52,105.42,105.42,7817.0,89.1415,89.1923,89.1077,89.1077,7817.0
2015-12-04 11:40:00,105.44,105.44,105.29,105.41,3121.0,89.1246,89.1246,88.9978,89.0993,3121.0
2015-12-04 11:45:00,105.45,105.45,105.3,105.31,5450.0,89.1331,89.1331,89.0063,89.0147,5450.0
2015-12-04 11:50:00,105.26,105.36,105.24,105.27,3914.0,88.9725,89.057,88.9556,88.9809,3914.0
2015-12-04 11:55:00,105.19,105.31,105.19,105.29,4090.0,88.9133,89.0147,88.9133,88.9978,4090.0
2015-12-04 12:00:00,105.27,105.31,105.23,105.24,3850.0,88.9809,89.0147,88.9471,88.9556,3850.0
2015-12-04 12:05:00,105.18,105.35,105.17,105.32,3936.0,88.9049,89.0486,88.8964,89.0232,3936.0
2015-12-04 12:10:00,105.35,105.43,105.3,105.4,4500.0,89.0486,89.1162,89.0063,89.0908,4500.0
2015-12-04 12:15:00,105.37,105.38,105.26,105.28,3850.0,89.0655,89.0739,88.9725,88.9894,3850.0
2015-12-04 12:20:00,105.29,105.31,105.25,105.3,2700.0,88.9978,89.0147,88.964,89.0063,2700.0
2015-12-04 12:25:00,105.32,105.37,105.17,105.19,3843.0,89.0232,89.0655,88.8964,88.9133,3843.0
2015-12-04 12:30:00,105.18,105.48,105.17,105.48,7173.0,88.9049,89.1584,88.8964,89.1584,7173.0
2015-12-04 12:35:00,105.5,105.59,105.5,105.58,4737.0,89.1753,89.2514,89.1753,89.243,4737.0
2015-12-04 12:40:00,105.61,105.73,105.58,105.73,4091.0,89.2683,89.3698,89.243,89.3698,4091.0
2015-12-04 12:45:00,105.72,105.73,105.67,105.71,5616.0,89.3613,89.3698,89.319,89.3529,5616.0
2015-12-04 12:50:00,105.73,105.88,105.7,105.79,8228.0,89.3698,89.4965,89.3444,89.4205,8228.0
2015-12-04 12:55:00,105.75,105.96,105.7,105.88,5725.0,89.3867,89.5642,89.3444,89.4965,5725.0
2015-12-04 13:00:00,105.89,106.03,105.84,105.93,7001.0,89.505,89.6233,89.4627,89.5388,7001.0
2015-12-04 13:05:00,105.93,106.08,105.92,106.08,5365.0,89.5388,89.6656,89.5304,89.6656,5365.0
2015-12-04 13:10:00,106.06,106.12,105.93,106.09,7823.0,89.6487,89.6994,89.5388,89.6741,7823.0
2015-12-04 13:15:00,106.09,106.2,106.09,106.09,5877.0,89.6741,89.767,89.6741,89.6741,5877.0
2015-12-04 13:20:00,106.09,106.18,105.97,106.02,4307.0,89.6741,89.7501,89.5726,89.6149,4307.0
2015-12-04 13:25:00,106.03,106.09,106.0,106.08,3100.0,89.6233,89.6741,89.598,89.6656,3100.0
2015-12-04 13:30:00,106.1,106.14,105.99,106.05,3660.0,89.6825,89.7163,89.5895,89.6402,3660.0
2015-12-04 13:35:00,106.01,106.09,105.99,106.04,4412.0,89.6064,89.6741,89.5895,89.6318,4412.0
2015-12-04 13:40:00,106.03,106.06,105.95,106.03,9252.0,89.6233,89.6487,89.5557,89.6233,9252.0
2015-12-04 13:45:00,106.0,106.0,105.91,106.0,3865.0,89.598,89.598,89.5219,89.598,3865.0
2015-12-04 13:50:00,106.0,106.04,105.95,106.02,4182.0,89.598,89.6318,89.5557,89.6149,4182.0
2015-12-04 13:55:00,106.04,106.16,106.04,106.07,5439.0,89.6318,89.7332,89.6318,89.6571,5439.0
2015-12-04 14:00:00,106.09,106.12,106.03,106.1,8660.0,89.6741,89.6994,89.6233,89.6825,8660.0
2015-12-04 14:05:00,106.11,106.13,106.07,106.11,5995.0,89.691,89.7079,89.6571,89.691,5995.0
2015-12-04 14:10:00,106.11,106.11,106.01,106.05,6059.0,89.691,89.691,89.6064,89.6402,6059.0
2015-12-04 14:15:00,106.04,106.05,105.91,105.91,3908.0,89.6318,89.6402,89.5219,89.5219,3908.0
2015-12-04 14:20:00,105.94,106.0,105.9,106.0,3566.0,89.5473,89.598,89.5135,89.598,3566.0
2015-12-04 14:25:00,105.99,106.08,105.98,106.07,10031.0,89.5895,89.6656,89.5811,89.6571,10031.0
2015-12-04 14:30:00,106.09,106.09,105.97,106.03,7907.0,89.6741,89.6741,89.5726,89.6233,7907.0
2015-12-04 14:35:00,106.02,106.15,106.02,106.07,6264.0,89.6149,89.7248,89.6149,89.6571,6264.0
2015-12-04 14:40:00,106.05,106.14,106.03,106.14,7303.0,89.6402,89.7163,89.6233,89.7163,7303.0
2015-12-04 14:45:00,106.17,106.26,106.15,106.26,8946.0,89.7417,89.8177,89.7248,89.8177,8946.0
2015-12-04 14:50:00,106.24,106.31,106.22,106.31,4090.0,89.8008,89.86,89.7839,89.86,4090.0
2015-12-04 14:55:00,106.33,106.36,106.3,106.35,24844.0,89.8769,89.9023,89.8516,89.8938,24844.0
2015-12-04 15:00:00,106.36,106.37,106.14,106.17,12212.0,89.9023,89.9107,89.7163,89.7417,12212.0
2015-12-04 15:05:00,106.18,106.33,106.16,106.32,8375.0,89.7501,89.8769,89.7332,89.8685,8375.0
2015-12-04 15:10:00,106.3,106.37,106.22,106.25,8149.0,89.8516,89.9107,89.7839,89.8093,8149.0
2015-12-04 15:15:00,106.23,106.28,106.17,106.26,9669.0,89.7924,89.8347,89.7417,89.8177,9669.0
2015-12-04 15:20:00,106.27,106.29,106.1,106.1,14783.0,89.8262,89.8431,89.6825,89.6825,14783.0
2015-12-04 15:25:00,106.07,106.16,106.04,106.11,16759.0,89.6571,89.7332,89.6318,89.691,16759.0
2015-12-04 15:30:00,106.12,106.13,105.86,105.93,24543.0,89.6994,89.7079,89.4796,89.5388,24543.0
2015-12-04 15:35:00,105.93,105.96,105.87,105.95,15639.0,89.5388,89.5642,89.4881,89.5557,15639.0
2015-12-04 15:40:00,105.93,106.15,105.92,106.08,25310.0,89.5388,89.7248,89.5304,89.6656,25310.0
2015-12-04 15:45:00,106.07,106.1,105.88,105.95,31902.0,89.6571,89.6825,89.4965,89.5557,31902.0
2015-12-04 15:50:00,105.94,106.09,105.91,105.93,37448.0,89.5473,89.6741,89.5219,89.5388,37448.0
2015-12-04 15:55:00,105.93,105.97,105.86,105.89,91492.0,89.5388,89.5726,89.4796,89.505,91492.0
2015-12-07 09:30:00,105.27,105.86,105.27,105.76,17047.0,88.9809,89.4796,88.9809,89.3951,17047.0
2015-12-07 09:35:00,105.62,105.71,105.51,105.7,7211.0,89.2768,89.3529,89.1838,89.3444,7211.0
2015-12-07 09:40:00,105.72,105.86,105.51,105.62,19018.0,89.3613,89.4796,89.1838,89.2768,19018.0
2015-12-07 09:45:00,105.65,105.74,105.58,105.6,4824.0,89.3021,89.3782,89.243,89.2599,4824.0
2015-12-07 09:50:00,105.6,105.61,105.35,105.38,5708.0,89.2599,89.2683,89.0486,89.0739,5708.0
2015-12-07 09:55:00,105.39,105.4,105.21,105.35,7854.0,89.0824,89.0908,88.9302,89.0486,7854.0
2015-12-07 10:00:00,105.39,105.51,105.33,105.46,19692.0,89.0824,89.1838,89.0317,89.1415,19692.0
2015-12-07 10:05:00,105.46,105.46,105.28,105.28,4721.0,89.1415,89.1415,88.9894,88.9894,4721.0
2015-12-07 10:10:00,105.23,105.43,105.23,105.26,3610.0,88.9471,89.1162,88.9471,88.9725,3610.0
2015-12-07 10:15:00,105.26,105.4,105.25,105.32,9155.0,88.9725,89.0908,88.964,89.0232,9155.0
2015-12-07 10:20:00,105.29,105.3,105.1,105.19,7894.0,88.9978,89.0063,88.8372,88.9133,7894.0
2015-12-07 10:25:00,105.18,105.27,104.98,105.03,8510.0,88.9049,88.9809,88.7358,88.7781,8510.0
2015-12-07 10:30:00,105.02,105.02,104.79,104.8,7944.0,88.7696,88.7696,88.5752,88.5837,7944.0
2015-12-07 10:35:00,104.8,104.91,104.71,104.88,8624.0,88.5837,88.6766,88.5076,88.6513,8624.0
2015-12-07 10:40:00,104.84,104.86,104.67,104.71,7015.0,88.6175,88.6344,88.4738,88.5076,7015.0
2015-12-07 10:45:00,104.68,104.75,104.51,104.57,22541.0,88.4822,88.5414,88.3385,88.3893,22541.0
2015-12-07 10:50:00,104.56,104.74,104.51,104.71,7556.0,88.3808,88.5329,88.3385,88.5076,7556.0
2015-12-07 10:55:00,104.69,104.69,104.48,104.65,8148.0,88.4907,88.4907,88.3132,88.4569,8148.0
2015-12-07 11:00:00,104.62,104.67,104.51,104.63,7156.0,88.4315,88.4738,88.3385,88.44,7156.0
2015-12-07 11:05:00,104.59,104.77,104.56,104.71,4800.0,88.4062,88.5583,88.3808,88.5076,4800.0
2015-12-07 11:10:00,104.69,104.75,104.58,104.68,25430.0,88.4907,88.5414,88.3977,88.4822,25430.0
2015-12-07 11:15:00,104.68,104.72,104.57,104.58,18370.0,88.4822,88.516,88.3893,88.3977,18370.0
2015-12-07 11:20:00,104.58,104.59,104.36,104.4,14589.0,88.3977,88.4062,88.2117,88.2456,14589.0
2015-12-07 11:25:00,104.39,104.46,104.27,104.38,8841.0,88.2371,88.2963,88.1357,88.2287,8841.0
2015-12-07 11:30:00,104.41,104.51,104.38,104.48,26931.0,88.254,88.3385,88.2287,88.3132,26931.0
2015-12-07 11:35:00,104.49,104.8,104.49,104.79,16146.0,88.3216,88.5837,88.3216,88.5752,16146.0
2015-12-07 11:40:00,104.79,104.83,104.7,104.74,5784.0,88.5752,88.609,88.4991,88.5329,5784.0
2015-12-07 11:45:00,104.72,104.72,104.57,104.65,7717.0,88.516,88.516,88.3893,88.4569,7717.0
2015-12-07 11:50:00,104.67,104.92,104.67,104.83,7100.0,88.4738,88.6851,88.4738,88.609,7100.0
2015-12-07 11:55:00,104.81,104.86,104.73,104.84,7524.0,88.5921,88.6344,88.5245,88.6175,7524.0
2015-12-07 12:00:00,104.8,104.89,104.79,104.86,6999.0,88.5837,88.6597,88.5752,88.6344,6999.0
2015-12-07 12:05:00,104.89,104.89,104.75,104.76,4535.0,88.6597,88.6597,88.5414,88.5499,4535.0
2015-12-07 12:10:00,104.77,104.77,104.64,104.75,3721.0,88.5583,88.5583,88.4484,88.5414,3721.0
2015-12-07 12:15:00,104.76,104.78,104.71,104.73,3550.0,88.5499,88.5668,88.5076,88.5245,3550.0
2015-12-07 12:20:00,104.73,104.73,104.62,104.62,2914.0,88.5245,88.5245,88.4315,88.4315,2914.0
2015-12-07 12:25:00,104.67,104.67,104.54,104.55,4700.0,88.4738,88.4738,88.3639,88.3723,4700.0
2015-12-07 12:30:00,104.58,104.59,104.51,104.52,8467.0,88.3977,88.4062,88.3385,88.347,8467.0
2015-12-07 12:35:00,104.51,104.56,104.47,104.55,6071.0,88.3385,88.3808,88.3047,88.3723,6071.0
2015-12-07 12:40:00,104.52,104.53,104.37,104.37,3867.0,88.347,88.3554,88.2202,88.2202,3867.0
2015-12-07 12:45:00,104.36,104.47,104.35,104.45,3811.0,88.2117,88.3047,88.2033,88.2878,3811.0
2015-12-07 12:50:00,104.44,104.57,104.44,104.5,14467.0,88.2794,88.3893,88.2794,88.3301,14467.0
2015-12-07 12:55:00,104.48,104.49,104.38,104.44,5533.0,88.3132,88.3216,88.2287,88.2794,5533.0
2015-12-07 13:00:00,104.47,104.47,104.37,104.38,4702.0,88.3047,88.3047,88.2202,88.2287,4702.0
2015-12-07 13:05:00,104.38,104.63,104.36,104.62,8835.0,88.2287,88.44,88.2117,88.4315,8835.0
2015-12-07 13:10:00,104.62,104.74,104.47,104.47,7214.0,88.4315,88.5329,88.3047,88.3047,7214.0
2015-12-07 13:15:00,104.48,104.7,104.48,104.69,7185.0,88.3132,88.4991,88.3132,88.4907,7185.0
2015-12-07 13:20:00,104.7,104.72,104.59,104.64,28326.0,88.4991,88.516,88.4062,88.4484,28326.0
2015-12-07 13:25:00,104.61,104.76,104.57,104.7,4804.0,88.4231,88.5499,88.3893,88.4991,4804.0
2015-12-07 13:30:00,104.71,104.74,104.65,104.67,4668.0,88.5076,88.5329,88.4569,88.4738,4668.0
2015-12-07 13:35:00,104.67,104.72,104.6,104.64,3065.0,88.4738,88.516,88.4146,88.4484,3065.0
2015-12-07 13:40:00,104.61,104.61,104.46,104.47,3389.0,88.4231,88.4231,88.2963,88.3047,3389.0
2015-12-07 13:45:00,104.45,104.52,104.43,104.46,3557.0,88.2878,88.347,88.2709,88.2963,3557.0
2015-12-07 13:50:00,104.48,104.58,104.48,104.49,3543.0,88.3132,88.3977,88.3132,88.3216,3543.0
2015-12-07 13:55:00,104.47,104.59,104.47,104.59,8747.0,88.3047,88.4062,88.3047,88.4062,8747.0
2015-12-07 14:00:00,104.58,104.74,104.53,104.74,3663.0,88.3977,88.5329,88.3554,88.5329,3663.0
2015-12-07 14:05:00,104.84,104.85,104.81,104.82,4936.0,88.6175,88.6259,88.5921,88.6006,4936.0
2015-12-07 14:10:00,104.84,104.86,104.75,104.83,2903.0,88.6175,88.6344,88.5414,88.609,2903.0
2015-12-07 14:15:00,104.85,104.86,104.78,104.8,4501.0,88.6259,88.6344,88.5668,88.5837,4501.0
2015-12-07 14:20:00,104.82,104.88,104.76,104.76,4809.0,88.6006,88.6513,88.5499,88.5499,4809.0
2015-12-07 14:25:00,104.73,104.9,104.73,104.88,5169.0,88.5245,88.6682,88.5245,88.6513,5169.0
2015-12-07 14:30:00,104.89,104.97,104.79,104.83,11377.0,88.6597,88.7274,88.5752,88.609,11377.0
2015-12-07 14:35:00,104.86,104.98,104.85,104.94,5279.0,88.6344,88.7358,88.6259,88.702,5279.0
2015-12-07 14:40:00,104.91,104.93,104.81,104.82,4443.0,88.6766,88.6935,88.5921,88.6006,4443.0
2015-12-07 14:45:00,104.83,104.91,104.83,104.87,5106.0,88.609,88.6766,88.609,88.6428,5106.0
2015-12-07 14:50:00,104.86,104.91,104.83,104.91,5749.0,88.6344,88.6766,88.609,88.6766,5749.0
2015-12-07 14:55:00,104.93,104.96,104.83,104.84,5404.0,88.6935,88.7189,88.609,88.6175,5404.0
2015-12-07 15:00:00,104.84,104.84,104.73,104.74,6622.0,88.6175,88.6175,88.5245,88.5329,6622.0
2015-12-07 15:05:00,104.72,104.81,104.68,104.75,6422.0,88.516,88.5921,88.4822,88.5414,6422.0
2015-12-07 15:10:00,104.75,104.75,104.61,104.63,8712.0,88.5414,88.5414,88.4231,88.44,8712.0
2015-12-07 15:15:00,104.64,104.71,104.59,104.71,6284.0,88.4484,88.5076,88.4062,88.5076,6284.0
2015-12-07 15:20:00,104.73,104.85,104.69,104.84,9914.0,88.5245,88.6259,88.4907,88.6175,9914.0
2015-12-07 15:25:00,104.87,104.95,104.87,104.93,6062.0,88.6428,88.7105,88.6428,88.6935,6062.0
2015-12-07 15:30:00,104.92,104.96,104.79,104.8,15163.0,88.6851,88.7189,88.5752,88.5837,15163.0
2015-12-07 15:35:00,104.81,104.84,104.71,104.8,14327.0,88.5921,88.6175,88.5076,88.5837,14327.0
2015-12-07 15:40:00,104.81,104.97,104.79,104.96,13217.0,88.5921,88.7274,88.5752,88.7189,13217.0
2015-12-07 15:45:00,104.97,105.12,104.95,105.11,19968.0,88.7274,88.8541,88.7105,88.8457,19968.0
2015-12-07 15:50:00,105.1,105.15,105.0,105.13,16653.0,88.8372,88.8795,88.7527,88.8626,16653.0
2015-12-07 15:55:00,105.13,105.14,104.94,105.01,39473.0,88.8626,88.8711,88.702,88.7612,39473.0
2015-12-08 09:30:00,103.92,104.1,103.37,103.4,30836.0,87.8398,87.992,87.3749,87.4003,30836.0
2015-12-08 09:35:00,103.53,103.87,103.42,103.64,11076.0,87.5102,87.7976,87.4172,87.6032,11076.0
2015-12-08 09:40:00,103.61,104.01,103.54,103.97,12441.0,87.5778,87.9159,87.5186,87.8821,12441.0
2015-12-08 09:45:00,103.98,104.27,103.95,104.05,7400.0,87.8905,88.1357,87.8652,87.9497,7400.0
2015-12-08 09:50:00,103.98,104.08,103.85,104.01,11547.0,87.8905,87.9751,87.7807,87.9159,11547.0
2015-12-08 09:55:00,104.03,104.03,103.72,103.76,11070.0,87.9328,87.9328,87.6708,87.7046,11070.0
2015-12-08 10:00:00,103.69,103.79,103.6,103.64,13791.0,87.6454,87.7299,87.5693,87.6032,13791.0
2015-12-08 10:05:00,103.63,103.91,103.6,103.87,22715.0,87.5947,87.8314,87.5693,87.7976,22715.0
2015-12-08 10:10:00,103.89,103.91,103.7,103.8,6716.0,87.8145,87.8314,87.6539,87.7384,6716.0
2015-12-08 10:15:00,103.8,103.96,103.57,103.64,14891.0,87.7384,87.8736,87.544,87.6032,14891.0
2015-12-08 10:20:00,103.63,103.64,103.49,103.62,11107.0,87.5947,87.6032,87.4764,87.5863,11107.0
2015-12-08 10:25:00,103.62,103.64,103.49,103.53,8715.0,87.5863,87.6032,87.4764,87.5102,8715.0
2015-12-08 10:30:00,103.5,103.69,103.42,103.69,18444.0,87.4848,87.6454,87.4172,87.6454,18444.0
2015-12-08 10:35:00,103.67,103.83,103.57,103.76,21055.0,87.6285,87.7638,87.544,87.7046,21055.0
2015-12-08 10:40:00,103.8,104.07,103.8,103.94,12305.0,87.7384,87.9666,87.7384,87.8567,12305.0
2015-12-08 10:45:00,103.97,103.99,103.88,103.89,13764.0,87.8821,87.899,87.806,87.8145,13764.0
2015-12-08 10:50:00,103.89,103.98,103.77,103.9,14892.0,87.8145,87.8905,87.713,87.8229,14892.0
2015-12-08 10:55:00,103.89,103.97,103.78,103.93,8693.0,87.8145,87.8821,87.7215,87.8483,8693.0
2015-12-08 11:00:00,103.92,104.42,103.87,104.37,28397.0,87.8398,88.2625,87.7976,88.2202,28397.0
2015-12-08 11:05:00,104.46,104.53,104.39,104.39,13625.0,88.2963,88.3554,88.2371,88.2371,13625.0
2015-12-08 11:10:00,104.42,104.42,104.19,104.37,9559.0,88.2625,88.2625,88.0681,88.2202,9559.0
2015-12-08 11:15:00,104.37,104.44,104.32,104.35,8716.0,88.2202,88.2794,88.1779,88.2033,8716.0
2015-12-08 11:20:00,104.34,104.41,104.17,104.18,8051.0,88.1948,88.254,88.0511,88.0596,8051.0
2015-12-08 11:25:00,104.14,104.19,104.05,104.05,7426.0,88.0258,88.0681,87.9497,87.9497,7426.0
2015-12-08 11:30:00,103.98,103.98,103.75,103.8,10746.0,87.8905,87.8905,87.6961,87.7384,10746.0
2015-12-08 11:35:00,103.83,103.9,103.78,103.85,14667.0,87.7638,87.8229,87.7215,87.7807,14667.0
2015-12-08 11:40:00,103.85,103.91,103.81,103.88,15376.0,87.7807,87.8314,87.7469,87.806,15376.0
2015-12-08 11:45:00,103.84,103.94,103.79,103.92,20392.0,87.7722,87.8567,87.7299,87.8398,20392.0
2015-12-08 11:50:00,103.89,103.89,103.79,103.86,9340.0,87.8145,87.8145,87.7299,87.7891,9340.0
2015-12-08 11:55:00,103.83,103.97,103.78,103.93,14075.0,87.7638,87.8821,87.7215,87.8483,14075.0
2015-12-08 12:00:00,103.91,104.0,103.82,103.82,12397.0,87.8314,87.9075,87.7553,87.7553,12397.0
2015-12-08 12:05:00,103.82,103.9,103.79,103.86,7924.0,87.7553,87.8229,87.7299,87.7891,7924.0
2015-12-08 12:10:00,103.83,103.95,103.79,103.84,11530.0,87.7638,87.8652,87.7299,87.7722,11530.0
2015-12-08 12:15:00,103.8,103.85,103.61,103.63,6352.0,87.7384,87.7807,87.5778,87.5947,6352.0
2015-12-08 12:20:00,103.64,103.67,103.6,103.67,5818.0,87.6032,87.6285,87.5693,87.6285,5818.0
2015-12-08 12:25:00,103.65,103.7,103.62,103.64,9348.0,87.6116,87.6539,87.5863,87.6032,9348.0
2015-12-08 12:30:00,103.62,103.66,103.59,103.61,18894.0,87.5863,87.6201,87.5609,87.5778,18894.0
2015-12-08 12:35:00,103.6,103.72,103.59,103.69,10526.0,87.5693,87.6708,87.5609,87.6454,10526.0
2015-12-08 12:40:00,103.66,103.68,103.6,103.63,5567.0,87.6201,87.637,87.5693,87.5947,5567.0
2015-12-08 12:45:00,103.66,103.66,103.51,103.53,21334.0,87.6201,87.6201,87.4933,87.5102,21334.0
2015-12-08 12:50:00,103.55,103.65,103.54,103.6,9328.0,87.5271,87.6116,87.5186,87.5693,9328.0
2015-12-08 12:55:00,103.61,103.63,103.55,103.6,10465.0,87.5778,87.5947,87.5271,87.5693,10465.0
2015-12-08 13:00:00,103.63,103.64,103.57,103.6,8886.0,87.5947,87.6032,87.544,87.5693,8886.0
2015-12-08 13:05:00,103.57,103.58,103.47,103.48,8369.0,87.544,87.5524,87.4595,87.4679,8369.0
2015-12-08 13:10:00,103.48,103.54,103.42,103.43,8840.0,87.4679,87.5186,87.4172,87.4257,8840.0
2015-12-08 13:15:00,103.42,103.44,103.25,103.25,5077.0,87.4172,87.4341,87.2735,87.2735,5077.0
2015-12-08 13:20:00,103.26,103.31,103.15,103.15,8261.0,87.282,87.3242,87.189,87.189,8261.0
2015-12-08 13:25:00,103.15,103.28,103.15,103.24,15042.0,87.189,87.2989,87.189,87.2651,15042.0
2015-12-08 13:30:00,103.25,103.46,103.24,103.37,6725.0,87.2735,87.451,87.2651,87.3749,6725.0
2015-12-08 13:35:00,103.38,103.42,103.38,103.39,4123.0,87.3834,87.4172,87.3834,87.3918,4123.0
2015-12-08 13:40:00,103.39,103.4,103.3,103.4,6292.0,87.3918,87.4003,87.3158,87.4003,6292.0
2015-12-08 13:45:00,103.39,103.42,103.33,103.34,7430.0,87.3918,87.4172,87.3411,87.3496,7430.0
2015-12-08 13:50:00,103.33,103.39,103.29,103.37,6814.0,87.3411,87.3918,87.3073,87.3749,6814.0
2015-12-08 13:55:00,103.4,103.4,103.32,103.35,10672.0,87.4003,87.4003,87.3327,87.358,10672.0
2015-12-08 14:00:00,103.36,103.45,103.27,103.42,18396.0,87.3665,87.4426,87.2904,87.4172,18396.0
2015-12-08 14:05:00,103.41,103.63,103.4,103.62,13149.0,87.4087,87.5947,87.4003,87.5863,13149.0
2015-12-08 14:10:00,103.61,103.62,103.5,103.5,7743.0,87.5778,87.5863,87.4848,87.4848,7743.0
2015-12-08 14:15:00,103.48,103.54,103.47,103.53,8940.0,87.4679,87.5186,87.4595,87.5102,8940.0
2015-12-08 14:20:00,103.5,103.53,103.38,103.39,7748.0,87.4848,87.5102,87.3834,87.3918,7748.0
2015-12-08 14:25:00,103.38,103.38,103.26,103.29,9418.0,87.3834,87.3834,87.282,87.3073,9418.0
2015-12-08 14:30:00,103.27,103.37,103.2,103.21,8639.0,87.2904,87.3749,87.2312,87.2397,8639.0
2015-12-08 14:35:00,103.2,103.3,103.16,103.16,14779.0,87.2312,87.3158,87.1974,87.1974,14779.0
2015-12-08 14:40:00,103.18,103.19,103.11,103.15,8858.0,87.2143,87.2228,87.1552,87.189,8858.0
2015-12-08 14:45:00,103.15,103.29,103.14,103.28,14619.0,87.189,87.3073,87.1805,87.2989,14619.0
2015-12-08 14:50:00,103.28,103.41,103.27,103.4,10417.0,87.2989,87.4087,87.2904,87.4003,10417.0
2015-12-08 14:55:00,103.39,103.41,103.27,103.27,12511.0,87.3918,87.4087,87.2904,87.2904,12511.0
2015-12-08 15:00:00,103.26,103.28,103.14,103.15,10200.0,87.282,87.2989,87.1805,87.189,10200.0
2015-12-08 15:05:00,103.17,103.22,103.14,103.18,9540.0,87.2059,87.2481,87.1805,87.2143,9540.0
2015-12-08 15:10:00,103.21,103.22,103.1,103.1,11645.0,87.2397,87.2481,87.1467,87.1467,11645.0
2015-12-08 15:15:00,103.07,103.1,102.88,102.88,12033.0,87.1214,87.1467,86.9608,86.9608,12033.0
2015-12-08 15:20:00,102.88,102.94,102.8,102.92,27421.0,86.9608,87.0115,86.8931,86.9946,27421.0
2015-12-08 15:25:00,102.92,102.93,102.73,102.76,16275.0,86.9946,87.003,86.834,86.8593,16275.0
2015-12-08 15:30:00,102.74,102.96,102.7,102.91,29789.0,86.8424,87.0284,86.8086,86.9861,29789.0
2015-12-08 15:35:00,102.91,102.93,102.8,102.86,28261.0,86.9861,87.003,86.8931,86.9439,28261.0
2015-12-08 15:40:00,102.85,102.86,102.74,102.83,31057.0,86.9354,86.9439,86.8424,86.9185,31057.0
2015-12-08 15:45:00,102.83,102.88,102.7,102.83,57414.0,86.9185,86.9608,86.8086,86.9185,57414.0
2015-12-08 15:50:00,102.82,102.93,102.8,102.89,67469.0,86.91,87.003,86.8931,86.9692,67469.0
2015-12-08 15:55:00,102.89,102.89,102.66,102.74,98513.0,86.9692,86.9692,86.7748,86.8424,98513.0
2015-12-09 09:30:00,102.75,103.0,102.21,102.61,36030.0,86.8509,87.0622,86.3944,86.7325,36030.0
2015-12-09 09:35:00,102.5,102.75,102.48,102.71,59370.0,86.6396,86.8509,86.6227,86.8171,59370.0
2015-12-09 09:40:00,102.64,103.0,102.63,102.64,23083.0,86.7579,87.0622,86.7494,86.7579,23083.0
2015-12-09 09:45:00,102.67,102.88,102.63,102.7,50852.0,86.7833,86.9608,86.7494,86.8086,50852.0
2015-12-09 09:50:00,102.72,102.92,102.47,102.59,27126.0,86.8255,86.9946,86.6142,86.7156,27126.0
2015-12-09 09:55:00,102.6,102.77,102.53,102.64,15679.0,86.7241,86.8678,86.6649,86.7579,15679.0
2015-12-09 10:00:00,102.63,102.78,102.52,102.64,22961.0,86.7494,86.8762,86.6565,86.7579,22961.0
2015-12-09 10:05:00,102.74,102.88,102.6,102.83,24445.0,86.8424,86.9608,86.7241,86.9185,24445.0
2015-12-09 10:10:00,102.83,103.23,102.83,102.89,34666.0,86.9185,87.2566,86.9185,86.9692,34666.0
2015-12-09 10:15:00,102.9,103.09,102.79,102.85,18747.0,86.9777,87.1383,86.8847,86.9354,18747.0
2015-12-09 10:20:00,102.89,103.05,102.86,102.94,10598.0,86.9692,87.1045,86.9439,87.0115,10598.0
2015-12-09 10:25:00,102.96,103.04,102.86,102.87,11988.0,87.0284,87.096,86.9439,86.9523,11988.0
2015-12-09 10:30:00,102.89,103.52,102.89,103.43,15280.0,86.9692,87.5017,86.9692,87.4257,15280.0
2015-12-09 10:35:00,103.49,103.56,103.4,103.43,12771.0,87.4764,87.5355,87.4003,87.4257,12771.0
2015-12-09 10:40:00,103.44,103.53,103.36,103.46,18729.0,87.4341,87.5102,87.3665,87.451,18729.0
2015-12-09 10:45:00,103.51,103.58,103.36,103.36,14514.0,87.4933,87.5524,87.3665,87.3665,14514.0
2015-12-09 10:50:00,103.38,103.45,103.32,103.4,9752.0,87.3834,87.4426,87.3327,87.4003,9752.0
2015-12-09 10:55:00,103.4,103.46,103.27,103.34,12010.0,87.4003,87.451,87.2904,87.3496,12010.0
2015-12-09 11:00:00,103.35,103.44,103.27,103.35,8444.0,87.358,87.4341,87.2904,87.358,8444.0
2015-12-09 11:05:00,103.33,103.4,103.19,103.2,11194.0,87.3411,87.4003,87.2228,87.2312,11194.0
2015-12-09 11:10:00,103.22,103.28,103.16,103.25,11999.0,87.2481,87.2989,87.1974,87.2735,11999.0
2015-12-09 11:15:00,103.25,103.25,102.88,102.94,10993.0,87.2735,87.2735,86.9608,87.0115,10993.0
2015-12-09 11:20:00,102.92,102.94,102.79,102.79,9829.0,86.9946,87.0115,86.8847,86.8847,9829.0
2015-12-09 11:25:00,102.77,102.86,102.75,102.8,8564.0,86.8678,86.9439,86.8509,86.8931,8564.0
2015-12-09 11:30:00,102.79,102.94,102.79,102.81,11518.0,86.8847,87.0115,86.8847,86.9016,11518.0
2015-12-09 11:35:00,102.81,102.87,102.69,102.82,8507.0,86.9016,86.9523,86.8002,86.91,8507.0
2015-12-09 11:40:00,102.85,102.89,102.56,102.56,10511.0,86.9354,86.9692,86.6903,86.6903,10511.0
2015-12-09 11:45:00,102.54,102.54,102.13,102.22,10735.0,86.6734,86.6734,86.3268,86.4029,10735.0
2015-12-09 11:50:00,102.26,102.38,102.1,102.37,15299.0,86.4367,86.5381,86.3014,86.5297,15299.0
2015-12-09 11:55:00,102.39,102.39,102.26,102.3,15320.0,86.5466,86.5466,86.4367,86.4705,15320.0
2015-12-09 12:00:00,102.25,102.35,102.18,102.2,16749.0,86.4282,86.5128,86.3691,86.386,16749.0
2015-12-09 12:05:00,102.2,102.34,102.16,102.26,11531.0,86.386,86.5043,86.3522,86.4367,11531.0
2015-12-09 12:10:00,102.21,102.33,102.02,102.1,9105.0,86.3944,86.4959,86.2338,86.3014,9105.0
2015-12-09 12:15:00,102.09,102.11,101.67,101.72,21555.0,86.293,86.3099,85.938,85.9802,21555.0
2015-12-09 12:20:00,101.7,101.7,101.46,101.5,17054.0,85.9633,85.9633,85.7605,85.7943,17054.0
2015-12-09 12:25:00,101.49,101.51,101.3,101.4,20199.0,85.7858,85.8027,85.6252,85.7098,20199.0
2015-12-09 12:30:00,101.4,101.4,101.17,101.17,24389.0,85.7098,85.7098,85.5154,85.5154,24389.0
2015-12-09 12:35:00,101.16,101.16,100.92,100.92,25665.0,85.5069,85.5069,85.304,85.304,25665.0
2015-12-09 12:40:00,100.96,100.96,100.59,100.83,19383.0,85.3378,85.3378,85.0251,85.228,19383.0
2015-12-09 12:45:00,100.82,101.12,100.76,101.12,8624.0,85.2195,85.4731,85.1688,85.4731,8624.0
2015-12-09 12:50:00,101.1,101.27,101.06,101.25,12905.0,85.4562,85.5999,85.4224,85.583,12905.0
2015-12-09 12:55:00,101.24,101.25,101.0,101.03,15542.0,85.5745,85.583,85.3717,85.397,15542.0
2015-12-09 13:00:00,101.02,101.31,100.99,101.28,16843.0,85.3886,85.6337,85.3632,85.6083,16843.0
2015-12-09 13:05:00,101.24,101.24,100.96,101.23,25013.0,85.5745,85.5745,85.3378,85.5661,25013.0
2015-12-09 13:10:00,101.2,101.48,101.2,101.43,11877.0,85.5407,85.7774,85.5407,85.7351,11877.0
2015-12-09 13:15:00,101.39,101.39,101.16,101.19,14867.0,85.7013,85.7013,85.5069,85.5323,14867.0
2015-12-09 13:20:00,101.18,101.34,101.08,101.34,11648.0,85.5238,85.659,85.4393,85.659,11648.0
2015-12-09 13:25:00,101.32,101.38,101.19,101.38,16154.0,85.6421,85.6929,85.5323,85.6929,16154.0
2015-12-09 13:30:00,101.4,101.46,101.21,101.46,9102.0,85.7098,85.7605,85.5492,85.7605,9102.0
2015-12-09 13:35:00,101.49,101.49,101.27,101.36,6357.0,85.7858,85.7858,85.5999,85.676,6357.0
2015-12-09 13:40:00,101.34,101.46,101.12,101.12,11283.0,85.659,85.7605,85.4731,85.4731,11283.0
2015-12-09 13:45:00,101.14,101.31,101.1,101.31,10061.0,85.49,85.6337,85.4562,85.6337,10061.0
2015-12-09 13:50:00,101.3,101.51,101.29,101.48,9560.0,85.6252,85.8027,85.6168,85.7774,9560.0
2015-12-09 13:55:00,101.48,101.62,101.44,101.44,9163.0,85.7774,85.8957,85.7436,85.7436,9163.0
2015-12-09 14:00:00,101.46,101.54,101.3,101.3,13998.0,85.7605,85.8281,85.6252,85.6252,13998.0
2015-12-09 14:05:00,101.31,101.4,101.2,101.25,11625.0,85.6337,85.7098,85.5407,85.583,11625.0
2015-12-09 14:10:00,101.23,101.49,101.23,101.45,9139.0,85.5661,85.7858,85.5661,85.752,9139.0
2015-12-09 14:15:00,101.44,101.5,101.3,101.33,18883.0,85.7436,85.7943,85.6252,85.6506,18883.0
2015-12-09 14:20:00,101.33,101.35,101.15,101.18,12159.0,85.6506,85.6675,85.4984,85.5238,12159.0
2015-12-09 14:25:00,101.19,101.33,101.15,101.29,10145.0,85.5323,85.6506,85.4984,85.6168,10145.0
2015-12-09 14:30:00,101.28,101.42,101.24,101.33,10646.0,85.6083,85.7267,85.5745,85.6506,10646.0
2015-12-09 14:35:00,101.28,101.36,101.19,101.34,12998.0,85.6083,85.676,85.5323,85.659,12998.0
2015-12-09 14:40:00,101.31,101.43,101.24,101.38,10601.0,85.6337,85.7351,85.5745,85.6929,10601.0
2015-12-09 14:45:00,101.35,101.38,101.21,101.24,12612.0,85.6675,85.6929,85.5492,85.5745,12612.0
2015-12-09 14:50:00,101.27,101.29,101.18,101.23,13659.0,85.5999,85.6168,85.5238,85.5661,13659.0
2015-12-09 14:55:00,101.24,101.26,101.13,101.15,14103.0,85.5745,85.5914,85.4815,85.4984,14103.0
2015-12-09 15:00:00,101.18,101.35,101.14,101.34,21366.0,85.5238,85.6675,85.49,85.659,21366.0
2015-12-09 15:05:00,101.33,101.42,101.23,101.38,24399.0,85.6506,85.7267,85.5661,85.6929,24399.0
2015-12-09 15:10:00,101.4,101.48,101.32,101.39,14088.0,85.7098,85.7774,85.6421,85.7013,14088.0
2015-12-09 15:15:00,101.39,101.41,101.19,101.19,24004.0,85.7013,85.7182,85.5323,85.5323,24004.0
2015-12-09 15:20:00,101.19,101.57,101.19,101.52,27772.0,85.5323,85.8535,85.5323,85.8112,27772.0
2015-12-09 15:25:00,101.49,101.62,101.43,101.46,17890.0,85.7858,85.8957,85.7351,85.7605,17890.0
2015-12-09 15:30:00,101.46,101.66,101.46,101.59,27594.0,85.7605,85.9295,85.7605,85.8704,27594.0
2015-12-09 15:35:00,101.58,101.65,101.45,101.48,33146.0,85.8619,85.9211,85.752,85.7774,33146.0
2015-12-09 15:40:00,101.47,101.55,101.42,101.45,50017.0,85.7689,85.8366,85.7267,85.752,50017.0
2015-12-09 15:45:00,101.46,101.53,101.4,101.47,67601.0,85.7605,85.8196,85.7098,85.7689,67601.0
2015-12-09 15:50:00,101.48,101.64,101.43,101.63,61779.0,85.7774,85.9126,85.7351,85.9042,61779.0
2015-12-09 15:55:00,101.62,101.62,101.52,101.6,107779.0,85.8957,85.8957,85.8112,85.8788,107779.0
2015-12-10 09:30:00,101.33,101.36,101.01,101.01,19713.0,85.6506,85.676,85.3801,85.3801,19713.0
2015-12-10 09:35:00,101.01,101.35,100.97,101.18,22713.0,85.3801,85.6675,85.3463,85.5238,22713.0
2015-12-10 09:40:00,101.23,101.3,101.06,101.11,22026.0,85.5661,85.6252,85.4224,85.4646,22026.0
2015-12-10 09:45:00,101.14,101.42,101.12,101.25,31539.0,85.49,85.7267,85.4731,85.583,31539.0
2015-12-10 09:50:00,101.26,101.4,101.21,101.27,23306.0,85.5914,85.7098,85.5492,85.5999,23306.0
2015-12-10 09:55:00,101.38,101.38,100.91,101.15,8883.0,85.6929,85.6929,85.2956,85.4984,8883.0
2015-12-10 10:00:00,101.11,101.18,100.81,100.81,10448.0,85.4646,85.5238,85.2111,85.2111,10448.0
2015-12-10 10:05:00,100.83,100.95,100.67,100.69,24160.0,85.228,85.3294,85.0927,85.1096,24160.0
2015-12-10 10:10:00,100.68,100.81,100.56,100.63,13412.0,85.1012,85.2111,84.9997,85.0589,13412.0
2015-12-10 10:15:00,100.58,100.8,100.53,100.71,6847.0,85.0166,85.2026,84.9744,85.1265,6847.0
2015-12-10 10:20:00,100.74,100.85,100.7,100.82,16498.0,85.1519,85.2449,85.1181,85.2195,16498.0
2015-12-10 10:25:00,100.88,100.91,100.78,100.83,8434.0,85.2702,85.2956,85.1857,85.228,8434.0
2015-12-10 10:30:00,100.84,101.0,100.81,100.82,9028.0,85.2364,85.3717,85.2111,85.2195,9028.0
2015-12-10 10:35:00,100.85,101.04,100.71,101.01,15370.0,85.2449,85.4055,85.1265,85.3801,15370.0
2015-12-10 10:40:00,101.01,101.3,101.01,101.23,12334.0,85.3801,85.6252,85.3801,85.5661,12334.0
2015-12-10 10:45:00,101.27,101.27,101.08,101.14,22314.0,85.5999,85.5999,85.4393,85.49,22314.0
2015-12-10 10:50:00,101.15,101.17,101.0,101.12,8154.0,85.4984,85.5154,85.3717,85.4731,8154.0
2015-12-10 10:55:00,101.08,101.2,101.0,101.03,24848.0,85.4393,85.5407,85.3717,85.397,24848.0
2015-12-10 11:00:00,101.05,101.12,100.98,101.11,13746.0,85.4139,85.4731,85.3548,85.4646,13746.0
2015-12-10 11:05:00,101.12,101.13,100.95,101.02,10704.0,85.4731,85.4815,85.3294,85.3886,10704.0
2015-12-10 11:10:00,101.0,101.05,100.91,100.94,9078.0,85.3717,85.4139,85.2956,85.3209,9078.0
2015-12-10 11:15:00,100.92,100.94,100.72,100.74,12254.0,85.304,85.3209,85.135,85.1519,12254.0
2015-12-10 11:20:00,100.75,101.03,100.75,100.92,7827.0,85.1603,85.397,85.1603,85.304,7827.0
2015-12-10 11:25:00,100.86,100.97,100.86,100.89,9433.0,85.2533,85.3463,85.2533,85.2787,9433.0
2015-12-10 11:30:00,100.85,100.9,100.81,100.84,18323.0,85.2449,85.2871,85.2111,85.2364,18323.0
2015-12-10 11:35:00,100.83,100.87,100.78,100.8,11884.0,85.228,85.2618,85.1857,85.2026,11884.0
2015-12-10 11:40:00,100.82,100.91,100.8,100.8,7127.0,85.2195,85.2956,85.2026,85.2026,7127.0
2015-12-10 11:45:00,100.82,100.98,100.78,100.97,8220.0,85.2195,85.3548,85.1857,85.3463,8220.0
2015-12-10 11:50:00,100.97,100.97,100.77,100.77,7462.0,85.3463,85.3463,85.1772,85.1772,7462.0
2015-12-10 11:55:00,100.78,101.0,100.76,100.83,19375.0,85.1857,85.3717,85.1688,85.228,19375.0
2015-12-10 12:00:00,100.88,100.91,100.72,100.82,12868.0,85.2702,85.2956,85.135,85.2195,12868.0
2015-12-10 12:05:00,100.9,100.96,100.71,100.71,7919.0,85.2871,85.3378,85.1265,85.1265,7919.0
2015-12-10 12:10:00,100.62,100.62,100.51,100.55,12496.0,85.0505,85.0505,84.9575,84.9913,12496.0
2015-12-10 12:15:00,100.58,100.67,100.53,100.53,9200.0,85.0166,85.0927,84.9744,84.9744,9200.0
2015-12-10 12:20:00,100.52,100.72,100.51,100.59,7434.0,84.9659,85.135,84.9575,85.0251,7434.0
2015-12-10 12:25:00,100.64,100.84,100.64,100.8,6427.0,85.0674,85.2364,85.0674,85.2026,6427.0
2015-12-10 12:30:00,100.81,100.86,100.63,100.72,8119.0,85.2111,85.2533,85.0589,85.135,8119.0
2015-12-10 12:35:00,100.71,100.83,100.61,100.68,13662.0,85.1265,85.228,85.042,85.1012,13662.0
2015-12-10 12:40:00,100.68,100.78,100.61,100.78,6728.0,85.1012,85.1857,85.042,85.1857,6728.0
2015-12-10 12:45:00,100.8,100.84,100.67,100.78,8943.0,85.2026,85.2364,85.0927,85.1857,8943.0
2015-12-10 12:50:00,100.78,100.92,100.78,100.91,4645.0,85.1857,85.304,85.1857,85.2956,4645.0
2015-12-10 12:55:00,100.94,101.13,100.94,101.11,7554.0,85.3209,85.4815,85.3209,85.4646,7554.0
2015-12-10 13:00:00,101.14,101.17,100.99,101.07,34144.0,85.49,85.5154,85.3632,85.4308,34144.0
2015-12-10 13:05:00,101.02,101.16,100.98,101.16,9305.0,85.3886,85.5069,85.3548,85.5069,9305.0
2015-12-10 13:10:00,101.2,101.25,101.03,101.1,8983.0,85.5407,85.583,85.397,85.4562,8983.0
2015-12-10 13:15:00,101.12,101.12,100.99,101.1,9213.0,85.4731,85.4731,85.3632,85.4562,9213.0
2015-12-10 13:20:00,101.11,101.24,101.07,101.07,10832.0,85.4646,85.5745,85.4308,85.4308,10832.0
2015-12-10 13:25:00,101.1,101.16,101.01,101.04,15940.0,85.4562,85.5069,85.3801,85.4055,15940.0
2015-12-10 13:30:00,101.06,101.26,101.04,101.15,9944.0,85.4224,85.5914,85.4055,85.4984,9944.0
2015-12-10 13:35:00,101.14,101.3,101.12,101.3,13530.0,85.49,85.6252,85.4731,85.6252,13530.0
2015-12-10 13:40:00,101.25,101.28,101.03,101.16,14034.0,85.583,85.6083,85.397,85.5069,14034.0
2015-12-10 13:45:00,101.13,101.26,101.08,101.24,8935.0,85.4815,85.5914,85.4393,85.5745,8935.0
2015-12-10 13:50:00,101.25,101.26,101.18,101.19,10549.0,85.583,85.5914,85.5238,85.5323,10549.0
2015-12-10 13:55:00,101.23,101.3,101.16,101.2,9655.0,85.5661,85.6252,85.5069,85.5407,9655.0
2015-12-10 14:00:00,101.22,101.29,101.17,101.29,46200.0,85.5576,85.6168,85.5154,85.6168,46200.0
2015-12-10 14:05:00,101.28,101.34,101.2,101.25,32783.0,85.6083,85.659,85.5407,85.583,32783.0
2015-12-10 14:10:00,101.26,101.26,101.11,101.14,10203.0,85.5914,85.5914,85.4646,85.49,10203.0
2015-12-10 14:15:00,101.14,101.41,101.14,101.38,7574.0,85.49,85.7182,85.49,85.6929,7574.0
2015-12-10 14:20:00,101.39,101.43,101.38,101.41,5843.0,85.7013,85.7351,85.6929,85.7182,5843.0
2015-12-10 14:25:00,101.43,101.7,101.42,101.7,13532.0,85.7351,85.9633,85.7267,85.9633,13532.0
2015-12-10 14:30:00,101.7,101.71,101.59,101.61,20034.0,85.9633,85.9718,85.8704,85.8873,20034.0
2015-12-10 14:35:00,101.62,101.64,101.46,101.52,10372.0,85.8957,85.9126,85.7605,85.8112,10372.0
2015-12-10 14:40:00,101.53,101.74,101.53,101.63,18405.0,85.8196,85.9972,85.8196,85.9042,18405.0
2015-12-10 14:45:00,101.61,101.63,101.49,101.5,9606.0,85.8873,85.9042,85.7858,85.7943,9606.0
2015-12-10 14:50:00,101.5,101.53,101.47,101.5,16800.0,85.7943,85.8196,85.7689,85.7943,16800.0
2015-12-10 14:55:00,101.51,101.56,101.45,101.54,11104.0,85.8027,85.845,85.752,85.8281,11104.0
2015-12-10 15:00:00,101.54,101.55,101.36,101.4,17152.0,85.8281,85.8366,85.676,85.7098,17152.0
2015-12-10 15:05:00,101.39,101.44,101.35,101.35,13377.0,85.7013,85.7436,85.6675,85.6675,13377.0
2015-12-10 15:10:00,101.35,101.35,101.06,101.09,28395.0,85.6675,85.6675,85.4224,85.4477,28395.0
2015-12-10 15:15:00,101.1,101.22,101.01,101.01,20261.0,85.4562,85.5576,85.3801,85.3801,20261.0
2015-12-10 15:20:00,101.03,101.06,100.9,100.92,12781.0,85.397,85.4224,85.2871,85.304,12781.0
2015-12-10 15:25:00,100.89,101.12,100.83,101.11,16648.0,85.2787,85.4731,85.228,85.4646,16648.0
2015-12-10 15:30:00,101.11,101.15,101.0,101.11,16103.0,85.4646,85.4984,85.3717,85.4646,16103.0
2015-12-10 15:35:00,101.11,101.16,101.07,101.12,17895.0,85.4646,85.5069,85.4308,85.4731,17895.0
2015-12-10 15:40:00,101.12,101.23,101.04,101.04,19338.0,85.4731,85.5661,85.4055,85.4055,19338.0
2015-12-10 15:45:00,101.05,101.16,100.94,100.99,36790.0,85.4139,85.5069,85.3209,85.3632,36790.0
2015-12-10 15:50:00,101.01,101.01,100.8,100.81,34557.0,85.3801,85.3801,85.2026,85.2111,34557.0
2015-12-10 15:55:00,100.82,100.93,100.77,100.88,82538.0,85.2195,85.3125,85.1772,85.2702,82538.0
2015-12-11 09:30:00,99.46,99.86,98.83,99.18,57446.0,84.07,84.4081,83.5374,83.8333,57446.0
2015-12-11 09:35:00,99.23,99.49,98.88,99.13,25450.0,83.8755,84.0953,83.5797,83.791,25450.0
2015-12-11 09:40:00,99.25,99.32,98.89,99.01,22566.0,83.8924,83.9516,83.5882,83.6896,22566.0
2015-12-11 09:45:00,98.97,99.1,98.73,98.97,14682.0,83.6558,83.7657,83.4529,83.6558,14682.0
2015-12-11 09:50:00,98.98,99.03,98.65,98.72,24311.0,83.6642,83.7065,83.3853,83.4445,24311.0
2015-12-11 09:55:00,98.69,98.86,98.61,98.72,15166.0,83.4191,83.5628,83.3515,83.4445,15166.0
2015-12-11 10:00:00,98.76,99.21,98.7,99.11,21762.0,83.4783,83.8586,83.4276,83.7741,21762.0
2015-12-11 10:05:00,99.12,99.33,99.1,99.24,21947.0,83.7826,83.9601,83.7657,83.884,21947.0
2015-12-11 10:10:00,99.24,99.49,99.22,99.47,22433.0,83.884,84.0953,83.8671,84.0784,22433.0
2015-12-11 10:15:00,99.47,99.51,99.32,99.46,11088.0,84.0784,84.1122,83.9516,84.07,11088.0
2015-12-11 10:20:00,99.43,99.52,99.31,99.52,11854.0,84.0446,84.1207,83.9432,84.1207,11854.0
2015-12-11 10:25:00,99.5,99.75,99.48,99.72,7772.0,84.1038,84.3151,84.0869,84.2897,7772.0
2015-12-11 10:30:00,99.73,99.96,99.69,99.73,9318.0,84.2982,84.4926,84.2644,84.2982,9318.0
2015-12-11 10:35:00,99.75,99.84,99.6,99.72,9650.0,84.3151,84.3912,84.1883,84.2897,9650.0
2015-12-11 10:40:00,99.71,99.84,99.55,99.56,5967.0,84.2813,84.3912,84.146,84.1545,5967.0
2015-12-11 10:45:00,99.56,99.7,99.49,99.59,8201.0,84.1545,84.2728,84.0953,84.1798,8201.0
2015-12-11 10:50:00,99.57,99.6,99.46,99.53,9878.0,84.1629,84.1883,84.07,84.1291,9878.0
2015-12-11 10:55:00,99.49,99.53,99.28,99.28,8144.0,84.0953,84.1291,83.9178,83.9178,8144.0
2015-12-11 11:00:00,99.31,99.45,99.23,99.28,5100.0,83.9432,84.0615,83.8755,83.9178,5100.0
2015-12-11 11:05:00,99.23,99.44,99.19,99.44,9161.0,83.8755,84.053,83.8417,84.053,9161.0
2015-12-11 11:10:00,99.37,99.37,99.22,99.31,4100.0,83.9939,83.9939,83.8671,83.9432,4100.0
2015-12-11 11:15:00,99.31,99.49,99.25,99.49,12077.0,83.9432,84.0953,83.8924,84.0953,12077.0
2015-12-11 11:20:00,99.45,99.58,99.39,99.5,6117.0,84.0615,84.1714,84.0108,84.1038,6117.0
2015-12-11 11:25:00,99.51,99.56,99.34,99.42,8102.0,84.1122,84.1545,83.9685,84.0361,8102.0
2015-12-11 11:30:00,99.35,99.38,99.23,99.28,6400.0,83.977,84.0023,83.8755,83.9178,6400.0
2015-12-11 11:35:00,99.27,99.4,99.18,99.22,17565.0,83.9094,84.0192,83.8333,83.8671,17565.0
2015-12-11 11:40:00,99.28,99.49,99.28,99.49,10327.0,83.9178,84.0953,83.9178,84.0953,10327.0
2015-12-11 11:45:00,99.45,99.45,99.26,99.26,8325.0,84.0615,84.0615,83.9009,83.9009,8325.0
2015-12-11 11:50:00,99.28,99.29,99.13,99.2,8299.0,83.9178,83.9263,83.791,83.8502,8299.0
2015-12-11 11:55:00,99.19,99.21,99.05,99.05,5804.0,83.8417,83.8586,83.7234,83.7234,5804.0
2015-12-11 12:00:00,99.07,99.13,98.99,99.09,9516.0,83.7403,83.791,83.6727,83.7572,9516.0
2015-12-11 12:05:00,99.06,99.07,98.9,98.9,10186.0,83.7318,83.7403,83.5966,83.5966,10186.0
2015-12-11 12:10:00,98.9,98.95,98.85,98.9,9692.0,83.5966,83.6389,83.5543,83.5966,9692.0
2015-12-11 12:15:00,98.88,98.91,98.78,98.85,7201.0,83.5797,83.6051,83.4952,83.5543,7201.0
2015-12-11 12:20:00,98.88,98.98,98.79,98.83,11538.0,83.5797,83.6642,83.5036,83.5374,11538.0
2015-12-11 12:25:00,98.84,98.9,98.73,98.78,21347.0,83.5459,83.5966,83.4529,83.4952,21347.0
2015-12-11 12:30:00,98.79,98.95,98.79,98.95,7664.0,83.5036,83.6389,83.5036,83.6389,7664.0
2015-12-11 12:35:00,98.95,99.03,98.91,99.0,11752.0,83.6389,83.7065,83.6051,83.6811,11752.0
2015-12-11 12:40:00,99.01,99.07,98.97,99.06,16030.0,83.6896,83.7403,83.6558,83.7318,16030.0
2015-12-11 12:45:00,99.04,99.06,98.95,98.95,6324.0,83.7149,83.7318,83.6389,83.6389,6324.0
2015-12-11 12:50:00,98.99,99.01,98.79,98.84,7796.0,83.6727,83.6896,83.5036,83.5459,7796.0
2015-12-11 12:55:00,98.89,98.93,98.82,98.92,6316.0,83.5882,83.622,83.529,83.6135,6316.0
2015-12-11 13:00:00,98.94,99.13,98.88,99.07,5839.0,83.6304,83.791,83.5797,83.7403,5839.0
2015-12-11 13:05:00,99.12,99.17,99.02,99.14,7463.0,83.7826,83.8248,83.698,83.7995,7463.0
2015-12-11 13:10:00,99.18,99.19,99.09,99.17,9322.0,83.8333,83.8417,83.7572,83.8248,9322.0
2015-12-11 13:15:00,99.15,99.29,99.09,99.26,6342.0,83.8079,83.9263,83.7572,83.9009,6342.0
2015-12-11 13:20:00,99.24,99.24,98.91,98.99,23542.0,83.884,83.884,83.6051,83.6727,23542.0
2015-12-11 13:25:00,98.98,98.99,98.85,98.85,11602.0,83.6642,83.6727,83.5543,83.5543,11602.0
2015-12-11 13:30:00,98.84,98.92,98.75,98.84,19302.0,83.5459,83.6135,83.4698,83.5459,19302.0
2015-12-11 13:35:00,98.82,98.95,98.8,98.94,10249.0,83.529,83.6389,83.5121,83.6304,10249.0
2015-12-11 13:40:00,98.94,99.05,98.88,98.98,5888.0,83.6304,83.7234,83.5797,83.6642,5888.0
2015-12-11 13:45:00,98.97,99.1,98.97,98.98,4339.0,83.6558,83.7657,83.6558,83.6642,4339.0
2015-12-11 13:50:00,98.98,99.13,98.98,99.0,5781.0,83.6642,83.791,83.6642,83.6811,5781.0
2015-12-11 13:55:00,98.99,99.04,98.96,98.99,11782.0,83.6727,83.7149,83.6473,83.6727,11782.0
2015-12-11 14:00:00,99.0,99.18,99.0,99.06,6153.0,83.6811,83.8333,83.6811,83.7318,6153.0
2015-12-11 14:05:00,99.07,99.16,99.03,99.16,5500.0,83.7403,83.8164,83.7065,83.8164,5500.0
2015-12-11 14:10:00,99.13,99.28,99.13,99.26,6331.0,83.791,83.9178,83.791,83.9009,6331.0
2015-12-11 14:15:00,99.27,99.37,99.23,99.37,11926.0,83.9094,83.9939,83.8755,83.9939,11926.0
2015-12-11 14:20:00,99.33,99.35,99.17,99.17,8805.0,83.9601,83.977,83.8248,83.8248,8805.0
2015-12-11 14:25:00,99.17,99.19,99.05,99.11,9010.0,83.8248,83.8417,83.7234,83.7741,9010.0
2015-12-11 14:30:00,99.11,99.13,99.04,99.07,8303.0,83.7741,83.791,83.7149,83.7403,8303.0
2015-12-11 14:35:00,99.05,99.17,99.05,99.17,4751.0,83.7234,83.8248,83.7234,83.8248,4751.0
2015-12-11 14:40:00,99.15,99.18,99.05,99.14,8804.0,83.8079,83.8333,83.7234,83.7995,8804.0
2015-12-11 14:45:00,99.13,99.13,99.02,99.06,8759.0,83.791,83.791,83.698,83.7318,8759.0
2015-12-11 14:50:00,99.05,99.12,99.0,99.07,14108.0,83.7234,83.7826,83.6811,83.7403,14108.0
2015-12-11 14:55:00,99.11,99.12,99.05,99.08,8418.0,83.7741,83.7826,83.7234,83.7488,8418.0
2015-12-11 15:00:00,99.08,99.15,99.04,99.04,9838.0,83.7488,83.8079,83.7149,83.7149,9838.0
2015-12-11 15:05:00,99.03,99.05,98.71,98.71,14985.0,83.7065,83.7234,83.436,83.436,14985.0
2015-12-11 15:10:00,98.74,98.85,98.68,98.77,9458.0,83.4614,83.5543,83.4106,83.4867,9458.0
2015-12-11 15:15:00,98.78,98.81,98.54,98.57,16485.0,83.4952,83.5205,83.2923,83.3177,16485.0
2015-12-11 15:20:00,98.57,98.62,98.46,98.5,18693.0,83.3177,83.3599,83.2247,83.2585,18693.0
2015-12-11 15:25:00,98.46,98.67,98.43,98.64,16224.0,83.2247,83.4022,83.1993,83.3768,16224.0
2015-12-11 15:30:00,98.64,98.69,98.49,98.58,28408.0,83.3768,83.4191,83.25,83.3261,28408.0
2015-12-11 15:35:00,98.58,98.76,98.56,98.59,29070.0,83.3261,83.4783,83.3092,83.3346,29070.0
2015-12-11 15:40:00,98.58,98.65,98.43,98.49,38250.0,83.3261,83.3853,83.1993,83.25,38250.0
2015-12-11 15:45:00,98.49,98.72,98.41,98.72,60558.0,83.25,83.4445,83.1824,83.4445,60558.0
2015-12-11 15:50:00,98.71,98.76,98.6,98.61,57653.0,83.436,83.4783,83.343,83.3515,57653.0
2015-12-11 15:55:00,98.6,98.78,98.47,98.7,146082.0,83.343,83.4952,83.2331,83.4276,146082.0
2015-12-14 09:30:00,98.56,98.87,98.54,98.73,27005.0,83.3092,83.5712,83.2923,83.4529,27005.0
2015-12-14 09:35:00,98.71,98.96,98.5,98.52,11875.0,83.436,83.6473,83.2585,83.2754,11875.0
2015-12-14 09:40:00,98.51,98.51,98.06,98.18,8472.0,83.267,83.267,82.8866,82.988,8472.0
2015-12-14 09:45:00,98.15,98.51,98.15,98.4,7322.0,82.9627,83.267,82.9627,83.174,7322.0
2015-12-14 09:50:00,98.37,98.4,98.13,98.19,6284.0,83.1486,83.174,82.9458,82.9965,6284.0
2015-12-14 09:55:00,98.08,98.1,98.0,98.1,9753.0,82.9035,82.9204,82.8359,82.9204,9753.0
2015-12-14 10:00:00,98.12,98.34,98.09,98.27,14026.0,82.9373,83.1233,82.9119,83.0641,14026.0
2015-12-14 10:05:00,98.31,98.73,98.3,98.52,15992.0,83.0979,83.4529,83.0894,83.2754,15992.0
2015-12-14 10:10:00,98.45,98.5,97.88,98.14,23836.0,83.2162,83.2585,82.7344,82.9542,23836.0
2015-12-14 10:15:00,98.15,98.73,98.08,98.12,19831.0,82.9627,83.4529,82.9035,82.9373,19831.0
2015-12-14 10:20:00,98.11,98.11,97.85,97.9,4540.0,82.9288,82.9288,82.7091,82.7513,4540.0
2015-12-14 10:25:00,97.89,97.92,97.58,97.6,11330.0,82.7429,82.7682,82.4809,82.4978,11330.0
2015-12-14 10:30:00,97.55,97.65,97.43,97.62,8922.0,82.4555,82.54,82.3541,82.5147,8922.0
2015-12-14 10:35:00,97.61,97.85,97.56,97.81,7940.0,82.5062,82.7091,82.464,82.6753,7940.0
2015-12-14 10:40:00,97.94,98.0,97.76,98.0,10930.0,82.7852,82.8359,82.633,82.8359,10930.0
2015-12-14 10:45:00,98.02,98.11,97.59,97.59,15925.0,82.8528,82.9288,82.4893,82.4893,15925.0
2015-12-14 10:50:00,97.62,97.75,97.46,97.46,10378.0,82.5147,82.6246,82.3794,82.3794,10378.0
2015-12-14 10:55:00,97.52,97.64,97.43,97.61,32330.0,82.4301,82.5316,82.3541,82.5062,32330.0
2015-12-14 11:00:00,97.62,97.62,97.34,97.38,8914.0,82.5147,82.5147,82.278,82.3118,8914.0
2015-12-14 11:05:00,97.38,97.44,97.24,97.24,5819.0,82.3118,82.3625,82.1935,82.1935,5819.0
2015-12-14 11:10:00,97.24,97.29,97.0,97.21,11000.0,82.1935,82.2357,81.9906,82.1681,11000.0
2015-12-14 11:15:00,97.23,97.29,97.08,97.22,11538.0,82.185,82.2357,82.0582,82.1766,11538.0
2015-12-14 11:20:00,97.32,97.44,97.29,97.44,6393.0,82.2611,82.3625,82.2357,82.3625,6393.0
2015-12-14 11:25:00,97.4,97.42,97.23,97.39,9395.0,82.3287,82.3456,82.185,82.3203,9395.0
2015-12-14 11:30:00,97.34,97.38,96.98,97.0,16860.0,82.278,82.3118,81.9737,81.9906,16860.0
2015-12-14 11:35:00,97.04,97.09,96.88,97.01,18145.0,82.0244,82.0667,81.8892,81.9991,18145.0
2015-12-14 11:40:00,97.08,97.19,96.93,97.13,7233.0,82.0582,82.1512,81.9314,82.1005,7233.0
2015-12-14 11:45:00,97.12,97.18,96.9,97.0,12761.0,82.092,82.1428,81.9061,81.9906,12761.0
2015-12-14 11:50:00,97.01,97.21,96.97,97.21,5751.0,81.9991,82.1681,81.9652,82.1681,5751.0
2015-12-14 11:55:00,97.18,97.3,97.16,97.3,12372.0,82.1428,82.2442,82.1258,82.2442,12372.0
2015-12-14 12:00:00,97.42,97.43,97.26,97.26,10308.0,82.3456,82.3541,82.2104,82.2104,10308.0
2015-12-14 12:05:00,97.24,97.61,97.17,97.48,10205.0,82.1935,82.5062,82.1343,82.3963,10205.0
2015-12-14 12:10:00,97.57,97.6,97.44,97.49,10114.0,82.4724,82.4978,82.3625,82.4048,10114.0
2015-12-14 12:15:00,97.53,97.63,97.43,97.56,20281.0,82.4386,82.5231,82.3541,82.464,20281.0
2015-12-14 12:20:00,97.54,97.57,97.4,97.57,12727.0,82.447,82.4724,82.3287,82.4724,12727.0
2015-12-14 12:25:00,97.6,97.76,97.54,97.61,13577.0,82.4978,82.633,82.447,82.5062,13577.0
2015-12-14 12:30:00,97.66,97.75,97.53,97.64,11688.0,82.5485,82.6246,82.4386,82.5316,11688.0
2015-12-14 12:35:00,97.64,97.69,97.51,97.51,12547.0,82.5316,82.5738,82.4217,82.4217,12547.0
2015-12-14 12:40:00,97.51,97.52,97.33,97.36,16799.0,82.4217,82.4301,82.2695,82.2949,16799.0
2015-12-14 12:45:00,97.38,97.53,97.29,97.29,10057.0,82.3118,82.4386,82.2357,82.2357,10057.0
2015-12-14 12:50:00,97.31,97.51,97.31,97.46,11151.0,82.2526,82.4217,82.2526,82.3794,11151.0
2015-12-14 12:55:00,97.48,97.64,97.43,97.61,13655.0,82.3963,82.5316,82.3541,82.5062,13655.0
2015-12-14 13:00:00,97.64,97.76,97.59,97.64,11835.0,82.5316,82.633,82.4893,82.5316,11835.0
2015-12-14 13:05:00,97.67,97.72,97.6,97.61,5902.0,82.5569,82.5992,82.4978,82.5062,5902.0
2015-12-14 13:10:00,97.66,97.66,97.45,97.5,8393.0,82.5485,82.5485,82.371,82.4132,8393.0
2015-12-14 13:15:00,97.48,97.49,97.35,97.43,6111.0,82.3963,82.4048,82.2864,82.3541,6111.0
2015-12-14 13:20:00,97.44,97.44,97.26,97.3,8494.0,82.3625,82.3625,82.2104,82.2442,8494.0
2015-12-14 13:25:00,97.3,97.36,97.23,97.34,5613.0,82.2442,82.2949,82.185,82.278,5613.0
2015-12-14 13:30:00,97.33,97.4,97.24,97.25,13915.0,82.2695,82.3287,82.1935,82.2019,13915.0
2015-12-14 13:35:00,97.23,97.26,97.08,97.18,12446.0,82.185,82.2104,82.0582,82.1428,12446.0
2015-12-14 13:40:00,97.2,97.2,97.09,97.12,4233.0,82.1597,82.1597,82.0667,82.092,4233.0
2015-12-14 13:45:00,97.1,97.21,97.0,97.18,5960.0,82.0751,82.1681,81.9906,82.1428,5960.0
2015-12-14 13:50:00,97.17,97.19,97.11,97.18,5518.0,82.1343,82.1512,82.0836,82.1428,5518.0
2015-12-14 13:55:00,97.16,97.23,97.12,97.19,14119.0,82.1258,82.185,82.092,82.1512,14119.0
2015-12-14 14:00:00,97.25,97.25,97.04,97.08,15103.0,82.2019,82.2019,82.0244,82.0582,15103.0
2015-12-14 14:05:00,97.06,97.28,97.05,97.24,15574.0,82.0413,82.2273,82.0329,82.1935,15574.0
2015-12-14 14:10:00,97.27,97.53,97.2,97.41,20800.0,82.2188,82.4386,82.1597,82.3372,20800.0
2015-12-14 14:15:00,97.4,97.41,97.24,97.33,9176.0,82.3287,82.3372,82.1935,82.2695,9176.0
2015-12-14 14:20:00,97.34,97.35,97.14,97.17,8772.0,82.278,82.2864,82.1089,82.1343,8772.0
2015-12-14 14:25:00,97.14,97.22,97.09,97.17,10411.0,82.1089,82.1766,82.0667,82.1343,10411.0
2015-12-14 14:30:00,97.17,97.17,97.0,97.08,13483.0,82.1343,82.1343,81.9906,82.0582,13483.0
2015-12-14 14:35:00,97.09,97.22,97.07,97.21,8518.0,82.0667,82.1766,82.0498,82.1681,8518.0
2015-12-14 14:40:00,97.22,97.26,97.1,97.13,19909.0,82.1766,82.2104,82.0751,82.1005,19909.0
2015-12-14 14:45:00,97.14,97.33,97.13,97.33,20656.0,82.1089,82.2695,82.1005,82.2695,20656.0
2015-12-14 14:50:00,97.32,97.58,97.28,97.55,34151.0,82.2611,82.4809,82.2273,82.4555,34151.0
2015-12-14 14:55:00,97.56,97.56,97.44,97.48,13457.0,82.464,82.464,82.3625,82.3963,13457.0
2015-12-14 15:00:00,97.49,97.49,97.17,97.19,21639.0,82.4048,82.4048,82.1343,82.1512,21639.0
2015-12-14 15:05:00,97.22,97.27,97.02,97.14,20746.0,82.1766,82.2188,82.0075,82.1089,20746.0
2015-12-14 15:10:00,97.13,97.21,97.11,97.12,20330.0,82.1005,82.1681,82.0836,82.092,20330.0
2015-12-14 15:15:00,97.12,97.23,97.03,97.19,27267.0,82.092,82.185,82.016,82.1512,27267.0
2015-12-14 15:20:00,97.18,97.25,97.1,97.16,29404.0,82.1428,82.2019,82.0751,82.1258,29404.0
2015-12-14 15:25:00,97.17,97.29,97.12,97.26,24702.0,82.1343,82.2357,82.092,82.2104,24702.0
2015-12-14 15:30:00,97.26,97.36,97.16,97.23,35462.0,82.2104,82.2949,82.1258,82.185,35462.0
2015-12-14 15:35:00,97.22,97.39,97.22,97.28,27597.0,82.1766,82.3203,82.1766,82.2273,27597.0
2015-12-14 15:40:00,97.27,97.29,97.07,97.11,40061.0,82.2188,82.2357,82.0498,82.0836,40061.0
2015-12-14 15:45:00,97.12,97.4,97.02,97.39,68450.0,82.092,82.3287,82.0075,82.3203,68450.0
2015-12-14 15:50:00,97.39,97.56,97.3,97.55,97209.0,82.3203,82.464,82.2442,82.4555,97209.0
2015-12-14 15:55:00,97.55,97.74,97.47,97.7,171689.0,82.4555,82.6161,82.3879,82.5823,171689.0
2015-12-15 09:30:00,98.72,98.86,98.59,98.79,21884.0,83.4445,83.5628,83.3346,83.5036,21884.0
2015-12-15 09:35:00,98.68,98.97,98.57,98.78,11198.0,83.4106,83.6558,83.3177,83.4952,11198.0
2015-12-15 09:40:00,98.89,99.01,98.82,98.87,18883.0,83.5882,83.6896,83.529,83.5712,18883.0
2015-12-15 09:45:00,98.94,99.03,98.76,99.03,12879.0,83.6304,83.7065,83.4783,83.7065,12879.0
2015-12-15 09:50:00,99.02,99.16,98.97,99.03,9986.0,83.698,83.8164,83.6558,83.7065,9986.0
2015-12-15 09:55:00,98.98,99.22,98.98,99.22,5959.0,83.6642,83.8671,83.6642,83.8671,5959.0
2015-12-15 10:00:00,99.24,99.24,98.99,99.0,9004.0,83.884,83.884,83.6727,83.6811,9004.0
2015-12-15 10:05:00,98.99,99.02,98.82,98.82,6510.0,83.6727,83.698,83.529,83.529,6510.0
2015-12-15 10:10:00,98.88,99.06,98.84,99.04,6589.0,83.5797,83.7318,83.5459,83.7149,6589.0
2015-12-15 10:15:00,99.06,99.06,98.96,99.06,7024.0,83.7318,83.7318,83.6473,83.7318,7024.0
2015-12-15 10:20:00,99.06,99.17,98.96,99.14,19462.0,83.7318,83.8248,83.6473,83.7995,19462.0
2015-12-15 10:25:00,99.11,99.33,99.11,99.33,33541.0,83.7741,83.9601,83.7741,83.9601,33541.0
2015-12-15 10:30:00,99.3,99.32,98.85,98.85,12486.0,83.9347,83.9516,83.5543,83.5543,12486.0
2015-12-15 10:35:00,98.83,98.99,98.8,98.9,12215.0,83.5374,83.6727,83.5121,83.5966,12215.0
2015-12-15 10:40:00,98.89,99.12,98.88,98.92,17159.0,83.5882,83.7826,83.5797,83.6135,17159.0
2015-12-15 10:45:00,98.92,99.3,98.87,99.25,41741.0,83.6135,83.9347,83.5712,83.8924,41741.0
2015-12-15 10:50:00,99.28,99.36,99.2,99.36,7191.0,83.9178,83.9854,83.8502,83.9854,7191.0
2015-12-15 10:55:00,99.3,99.33,99.18,99.18,8812.0,83.9347,83.9601,83.8333,83.8333,8812.0
2015-12-15 11:00:00,99.18,99.18,98.94,98.97,6254.0,83.8333,83.8333,83.6304,83.6558,6254.0
2015-12-15 11:05:00,98.98,99.03,98.94,99.01,4100.0,83.6642,83.7065,83.6304,83.6896,4100.0
2015-12-15 11:10:00,99.02,99.03,98.84,98.88,7853.0,83.698,83.7065,83.5459,83.5797,7853.0
2015-12-15 11:15:00,98.87,99.0,98.86,98.96,9476.0,83.5712,83.6811,83.5628,83.6473,9476.0
2015-12-15 11:20:00,98.93,99.0,98.84,98.97,8005.0,83.622,83.6811,83.5459,83.6558,8005.0
2015-12-15 11:25:00,98.94,99.01,98.92,98.92,5120.0,83.6304,83.6896,83.6135,83.6135,5120.0
2015-12-15 11:30:00,98.96,99.02,98.92,98.95,5653.0,83.6473,83.698,83.6135,83.6389,5653.0
2015-12-15 11:35:00,98.93,98.97,98.84,98.84,7448.0,83.622,83.6558,83.5459,83.5459,7448.0
2015-12-15 11:40:00,98.83,98.84,98.56,98.61,7261.0,83.5374,83.5459,83.3092,83.3515,7261.0
2015-12-15 11:45:00,98.57,98.61,98.54,98.55,4845.0,83.3177,83.3515,83.2923,83.3008,4845.0
2015-12-15 11:50:00,98.56,98.78,98.55,98.78,5870.0,83.3092,83.4952,83.3008,83.4952,5870.0
2015-12-15 11:55:00,98.78,98.88,98.65,98.81,5901.0,83.4952,83.5797,83.3853,83.5205,5901.0
2015-12-15 12:00:00,98.76,98.94,98.76,98.94,5827.0,83.4783,83.6304,83.4783,83.6304,5827.0
2015-12-15 12:05:00,98.94,99.1,98.92,98.94,10456.0,83.6304,83.7657,83.6135,83.6304,10456.0
2015-12-15 12:10:00,98.94,99.06,98.92,98.96,2814.0,83.6304,83.7318,83.6135,83.6473,2814.0
2015-12-15 12:15:00,98.93,99.01,98.89,98.94,5056.0,83.622,83.6896,83.5882,83.6304,5056.0
2015-12-15 12:20:00,98.91,99.09,98.88,98.99,3807.0,83.6051,83.7572,83.5797,83.6727,3807.0
2015-12-15 12:25:00,98.99,99.02,98.93,98.95,13566.0,83.6727,83.698,83.622,83.6389,13566.0
2015-12-15 12:30:00,98.95,99.12,98.94,99.04,42300.0,83.6389,83.7826,83.6304,83.7149,42300.0
2015-12-15 12:35:00,99.05,99.42,99.04,99.33,54014.0,83.7234,84.0361,83.7149,83.9601,54014.0
2015-12-15 12:40:00,99.3,99.3,99.07,99.1,13957.0,83.9347,83.9347,83.7403,83.7657,13957.0
2015-12-15 12:45:00,99.08,99.23,99.08,99.16,4559.0,83.7488,83.8755,83.7488,83.8164,4559.0
2015-12-15 12:50:00,99.1,99.17,99.08,99.17,3304.0,83.7657,83.8248,83.7488,83.8248,3304.0
2015-12-15 12:55:00,99.13,99.2,99.09,99.17,5624.0,83.791,83.8502,83.7572,83.8248,5624.0
2015-12-15 13:00:00,99.16,99.22,99.07,99.07,4288.0,83.8164,83.8671,83.7403,83.7403,4288.0
2015-12-15 13:05:00,99.06,99.15,99.02,99.15,5022.0,83.7318,83.8079,83.698,83.8079,5022.0
2015-12-15 13:10:00,99.1,99.14,98.94,98.96,6608.0,83.7657,83.7995,83.6304,83.6473,6608.0
2015-12-15 13:15:00,98.96,99.02,98.88,98.88,6807.0,83.6473,83.698,83.5797,83.5797,6807.0
2015-12-15 13:20:00,98.91,98.94,98.87,98.87,5241.0,83.6051,83.6304,83.5712,83.5712,5241.0
2015-12-15 13:25:00,98.9,98.94,98.79,98.79,4536.0,83.5966,83.6304,83.5036,83.5036,4536.0
2015-12-15 13:30:00,98.78,98.81,98.7,98.7,4827.0,83.4952,83.5205,83.4276,83.4276,4827.0
2015-12-15 13:35:00,98.7,98.9,98.69,98.86,5054.0,83.4276,83.5966,83.4191,83.5628,5054.0
2015-12-15 13:40:00,98.88,98.91,98.74,98.74,5600.0,83.5797,83.6051,83.4614,83.4614,5600.0
2015-12-15 13:45:00,98.79,98.89,98.79,98.86,5753.0,83.5036,83.5882,83.5036,83.5628,5753.0
2015-12-15 13:50:00,98.88,99.0,98.88,98.97,3455.0,83.5797,83.6811,83.5797,83.6558,3455.0
2015-12-15 13:55:00,98.96,99.15,98.96,99.08,5877.0,83.6473,83.8079,83.6473,83.7488,5877.0
2015-12-15 14:00:00,99.08,99.13,98.95,99.05,11735.0,83.7488,83.791,83.6389,83.7234,11735.0
2015-12-15 14:05:00,99.03,99.07,98.97,98.98,6015.0,83.7065,83.7403,83.6558,83.6642,6015.0
2015-12-15 14:10:00,98.98,99.07,98.96,99.03,7024.0,83.6642,83.7403,83.6473,83.7065,7024.0
2015-12-15 14:15:00,99.05,99.12,99.0,99.02,10812.0,83.7234,83.7826,83.6811,83.698,10812.0
2015-12-15 14:20:00,99.02,99.13,98.97,98.99,10061.0,83.698,83.791,83.6558,83.6727,10061.0
2015-12-15 14:25:00,98.98,99.02,98.89,98.91,4862.0,83.6642,83.698,83.5882,83.6051,4862.0
2015-12-15 14:30:00,98.92,99.03,98.88,98.89,5061.0,83.6135,83.7065,83.5797,83.5882,5061.0
2015-12-15 14:35:00,98.86,98.95,98.82,98.85,5194.0,83.5628,83.6389,83.529,83.5543,5194.0
2015-12-15 14:40:00,98.88,98.9,98.81,98.83,5459.0,83.5797,83.5966,83.5205,83.5374,5459.0
2015-12-15 14:45:00,98.82,98.9,98.82,98.86,5597.0,83.529,83.5966,83.529,83.5628,5597.0
2015-12-15 14:50:00,98.88,98.94,98.86,98.92,7350.0,83.5797,83.6304,83.5628,83.6135,7350.0
2015-12-15 14:55:00,98.89,98.89,98.81,98.82,3627.0,83.5882,83.5882,83.5205,83.529,3627.0
2015-12-15 15:00:00,98.86,98.86,98.74,98.74,7155.0,83.5628,83.5628,83.4614,83.4614,7155.0
2015-12-15 15:05:00,98.75,98.77,98.69,98.75,6759.0,83.4698,83.4867,83.4191,83.4698,6759.0
2015-12-15 15:10:00,98.77,98.77,98.63,98.65,8737.0,83.4867,83.4867,83.3684,83.3853,8737.0
2015-12-15 15:15:00,98.66,98.78,98.61,98.73,8911.0,83.3937,83.4952,83.3515,83.4529,8911.0
2015-12-15 15:20:00,98.73,98.77,98.7,98.7,7397.0,83.4529,83.4867,83.4276,83.4276,7397.0
2015-12-15 15:25:00,98.72,98.8,98.67,98.68,9594.0,83.4445,83.5121,83.4022,83.4106,9594.0
2015-12-15 15:30:00,98.66,98.68,98.53,98.54,14778.0,83.3937,83.4106,83.2839,83.2923,14778.0
2015-12-15 15:35:00,98.55,98.59,98.47,98.57,26476.0,83.3008,83.3346,83.2331,83.3177,26476.0
2015-12-15 15:40:00,98.57,98.69,98.5,98.66,20067.0,83.3177,83.4191,83.2585,83.3937,20067.0
2015-12-15 15:45:00,98.64,98.75,98.59,98.73,30519.0,83.3768,83.4698,83.3346,83.4529,30519.0
2015-12-15 15:50:00,98.71,98.71,98.55,98.64,26384.0,83.436,83.436,83.3008,83.3768,26384.0
2015-12-15 15:55:00,98.63,98.65,98.5,98.54,68323.0,83.3684,83.3853,83.2585,83.2923,68323.0
2015-12-16 09:30:00,99.18,99.51,99.18,99.33,17970.0,83.8333,84.1122,83.8333,83.9601,17970.0
2015-12-16 09:35:00,99.32,99.47,99.22,99.38,6179.0,83.9516,84.0784,83.8671,84.0023,6179.0
2015-12-16 09:40:00,99.25,99.52,99.25,99.35,3210.0,83.8924,84.1207,83.8924,83.977,3210.0
2015-12-16 09:45:00,99.35,99.48,99.35,99.39,2070.0,83.977,84.0869,83.977,84.0108,2070.0
2015-12-16 09:50:00,99.42,99.65,99.39,99.57,5431.0,84.0361,84.2306,84.0108,84.1629,5431.0
2015-12-16 09:55:00,99.67,99.77,99.53,99.54,5450.0,84.2475,84.332,84.1291,84.1376,5450.0
2015-12-16 10:00:00,99.61,99.72,99.58,99.65,10409.0,84.1967,84.2897,84.1714,84.2306,10409.0
2015-12-16 10:05:00,99.65,99.65,99.36,99.39,12958.0,84.2306,84.2306,83.9854,84.0108,12958.0
2015-12-16 10:10:00,99.36,99.53,99.35,99.53,3286.0,83.9854,84.1291,83.977,84.1291,3286.0
2015-12-16 10:15:00,99.51,99.52,99.39,99.48,9411.0,84.1122,84.1207,84.0108,84.0869,9411.0
2015-12-16 10:20:00,99.59,99.7,99.54,99.54,8050.0,84.1798,84.2728,84.1376,84.1376,8050.0
2015-12-16 10:25:00,99.5,99.62,99.44,99.59,11047.0,84.1038,84.2052,84.053,84.1798,11047.0
2015-12-16 10:30:00,99.56,99.57,99.41,99.41,8727.0,84.1545,84.1629,84.0277,84.0277,8727.0
2015-12-16 10:35:00,99.35,99.37,99.08,99.32,6480.0,83.977,83.9939,83.7488,83.9516,6480.0
2015-12-16 10:40:00,99.31,99.31,99.08,99.13,8243.0,83.9432,83.9432,83.7488,83.791,8243.0
2015-12-16 10:45:00,99.14,99.32,98.99,99.32,9438.0,83.7995,83.9516,83.6727,83.9516,9438.0
2015-12-16 10:50:00,99.28,99.41,99.24,99.33,31180.0,83.9178,84.0277,83.884,83.9601,31180.0
2015-12-16 10:55:00,99.32,99.52,99.25,99.25,23182.0,83.9516,84.1207,83.8924,83.8924,23182.0
2015-12-16 11:00:00,99.26,99.3,99.18,99.18,4325.0,83.9009,83.9347,83.8333,83.8333,4325.0
2015-12-16 11:05:00,99.09,99.17,98.86,98.89,7682.0,83.7572,83.8248,83.5628,83.5882,7682.0
2015-12-16 11:10:00,98.85,99.13,98.85,99.11,3750.0,83.5543,83.791,83.5543,83.7741,3750.0
2015-12-16 11:15:00,99.15,99.18,98.98,99.0,6345.0,83.8079,83.8333,83.6642,83.6811,6345.0
2015-12-16 11:20:00,99.03,99.06,98.96,98.99,3540.0,83.7065,83.7318,83.6473,83.6727,3540.0
2015-12-16 11:25:00,98.99,99.06,98.9,98.95,7078.0,83.6727,83.7318,83.5966,83.6389,7078.0
2015-12-16 11:30:00,98.94,99.16,98.94,99.09,6435.0,83.6304,83.8164,83.6304,83.7572,6435.0
2015-12-16 11:35:00,99.08,99.27,99.08,99.25,11842.0,83.7488,83.9094,83.7488,83.8924,11842.0
2015-12-16 11:40:00,99.25,99.27,99.11,99.11,3305.0,83.8924,83.9094,83.7741,83.7741,3305.0
2015-12-16 11:45:00,99.13,99.21,99.06,99.19,15167.0,83.791,83.8586,83.7318,83.8417,15167.0
2015-12-16 11:50:00,99.15,99.26,99.08,99.24,35991.0,83.8079,83.9009,83.7488,83.884,35991.0
2015-12-16 11:55:00,99.27,99.36,99.22,99.23,5599.0,83.9094,83.9854,83.8671,83.8755,5599.0
2015-12-16 12:00:00,99.27,99.3,99.23,99.29,4938.0,83.9094,83.9347,83.8755,83.9263,4938.0
2015-12-16 12:05:00,99.26,99.29,99.17,99.26,2617.0,83.9009,83.9263,83.8248,83.9009,2617.0
2015-12-16 12:10:00,99.25,99.27,99.24,99.27,1456.0,83.8924,83.9094,83.884,83.9094,1456.0
2015-12-16 12:15:00,99.26,99.26,99.02,99.09,5625.0,83.9009,83.9009,83.698,83.7572,5625.0
2015-12-16 12:20:00,99.08,99.13,99.07,99.11,3130.0,83.7488,83.791,83.7403,83.7741,3130.0
2015-12-16 12:25:00,99.08,99.22,99.05,99.22,12269.0,83.7488,83.8671,83.7234,83.8671,12269.0
2015-12-16 12:30:00,99.24,99.29,99.18,99.29,7000.0,83.884,83.9263,83.8333,83.9263,7000.0
2015-12-16 12:35:00,99.29,99.31,99.17,99.22,4404.0,83.9263,83.9432,83.8248,83.8671,4404.0
2015-12-16 12:40:00,99.23,99.25,99.17,99.17,3829.0,83.8755,83.8924,83.8248,83.8248,3829.0
2015-12-16 12:45:00,99.16,99.21,99.05,99.05,5027.0,83.8164,83.8586,83.7234,83.7234,5027.0
2015-12-16 12:50:00,99.1,99.21,99.06,99.12,10931.0,83.7657,83.8586,83.7318,83.7826,10931.0
2015-12-16 12:55:00,99.13,99.13,98.95,98.95,7329.0,83.791,83.791,83.6389,83.6389,7329.0
2015-12-16 13:00:00,98.95,98.97,98.84,98.97,17731.0,83.6389,83.6558,83.5459,83.6558,17731.0
2015-12-16 13:05:00,99.02,99.13,99.0,99.13,4955.0,83.698,83.791,83.6811,83.791,4955.0
2015-12-16 13:10:00,99.11,99.13,99.02,99.02,2730.0,83.7741,83.791,83.698,83.698,2730.0
2015-12-16 13:15:00,98.99,99.05,98.94,98.95,6698.0,83.6727,83.7234,83.6304,83.6389,6698.0
2015-12-16 13:20:00,98.96,99.08,98.94,99.08,8051.0,83.6473,83.7488,83.6304,83.7488,8051.0
2015-12-16 13:25:00,99.09,99.1,99.01,99.07,6040.0,83.7572,83.7657,83.6896,83.7403,6040.0
2015-12-16 13:30:00,99.08,99.08,98.97,99.0,7713.0,83.7488,83.7488,83.6558,83.6811,7713.0
2015-12-16 13:35:00,99.0,99.06,98.93,99.03,6097.0,83.6811,83.7318,83.622,83.7065,6097.0
2015-12-16 13:40:00,99.01,99.1,98.99,99.05,8949.0,83.6896,83.7657,83.6727,83.7234,8949.0
2015-12-16 13:45:00,99.08,99.22,99.05,99.22,9372.0,83.7488,83.8671,83.7234,83.8671,9372.0
2015-12-16 13:50:00,99.23,99.34,99.19,99.3,10787.0,83.8755,83.9685,83.8417,83.9347,10787.0
2015-12-16 13:55:00,99.3,99.55,99.28,99.4,14650.0,83.9347,84.146,83.9178,84.0192,14650.0
2015-12-16 14:00:00,99.39,99.8,98.53,99.62,22284.0,84.0108,84.3573,83.2839,84.2052,22284.0
2015-12-16 14:05:00,99.57,99.79,99.4,99.41,7685.0,84.1629,84.3489,84.0192,84.0277,7685.0
2015-12-16 14:10:00,99.37,99.42,99.06,99.19,9323.0,83.9939,84.0361,83.7318,83.8417,9323.0
2015-12-16 14:15:00,99.14,99.38,99.04,99.17,13147.0,83.7995,84.0023,83.7149,83.8248,13147.0
2015-12-16 14:20:00,99.06,99.24,99.0,99.17,8859.0,83.7318,83.884,83.6811,83.8248,8859.0
2015-12-16 14:25:00,99.16,99.16,98.95,99.13,7949.0,83.8164,83.8164,83.6389,83.791,7949.0
2015-12-16 14:30:00,99.09,99.24,98.93,99.24,17243.0,83.7572,83.884,83.622,83.884,17243.0
2015-12-16 14:35:00,99.16,99.3,99.12,99.19,5789.0,83.8164,83.9347,83.7826,83.8417,5789.0
2015-12-16 14:40:00,99.14,99.29,98.99,99.22,9288.0,83.7995,83.9263,83.6727,83.8671,9288.0
2015-12-16 14:45:00,99.19,99.3,99.08,99.22,32329.0,83.8417,83.9347,83.7488,83.8671,32329.0
2015-12-16 14:50:00,99.28,99.3,99.18,99.21,29423.0,83.9178,83.9347,83.8333,83.8586,29423.0
2015-12-16 14:55:00,99.28,99.73,99.26,99.73,8264.0,83.9178,84.2982,83.9009,84.2982,8264.0
2015-12-16 15:00:00,99.78,99.86,99.6,99.65,20048.0,84.3404,84.4081,84.1883,84.2306,20048.0
2015-12-16 15:05:00,99.6,99.66,99.47,99.48,8385.0,84.1883,84.239,84.0784,84.0869,8385.0
2015-12-16 15:10:00,99.49,99.59,99.44,99.47,6059.0,84.0953,84.1798,84.053,84.0784,6059.0
2015-12-16 15:15:00,99.47,99.54,99.4,99.5,6434.0,84.0784,84.1376,84.0192,84.1038,6434.0
2015-12-16 15:20:00,99.5,99.63,99.5,99.59,7272.0,84.1038,84.2136,84.1038,84.1798,7272.0
2015-12-16 15:25:00,99.58,99.91,99.58,99.88,13476.0,84.1714,84.4503,84.1714,84.425,13476.0
2015-12-16 15:30:00,99.92,100.1,99.88,100.06,18535.0,84.4588,84.6109,84.425,84.5771,18535.0
2015-12-16 15:35:00,100.04,100.25,100.02,100.19,17023.0,84.5602,84.7377,84.5433,84.687,17023.0
2015-12-16 15:40:00,100.18,100.27,100.13,100.16,20133.0,84.6785,84.7546,84.6363,84.6616,20133.0
2015-12-16 15:45:00,100.16,100.33,100.13,100.19,41253.0,84.6616,84.8053,84.6363,84.687,41253.0
2015-12-16 15:50:00,100.18,100.26,100.17,100.23,24873.0,84.6785,84.7462,84.6701,84.7208,24873.0
2015-12-16 15:55:00,100.24,100.32,100.18,100.22,111758.0,84.7293,84.7969,84.6785,84.7124,111758.0
2015-12-17 09:30:00,100.53,100.66,100.11,100.31,21103.0,84.9744,85.0843,84.6194,84.7884,21103.0
2015-12-17 09:35:00,100.26,100.32,99.79,99.83,14078.0,84.7462,84.7969,84.3489,84.3827,14078.0
2015-12-17 09:40:00,99.86,99.97,99.67,99.7,4643.0,84.4081,84.501,84.2475,84.2728,4643.0
2015-12-17 09:45:00,99.64,99.97,99.64,99.93,6582.0,84.2221,84.501,84.2221,84.4672,6582.0
2015-12-17 09:50:00,99.89,100.14,99.7,100.11,23572.0,84.4334,84.6447,84.2728,84.6194,23572.0
2015-12-17 09:55:00,100.08,100.48,100.08,100.42,10479.0,84.594,84.9321,84.594,84.8814,10479.0
2015-12-17 10:00:00,100.41,100.48,100.13,100.13,14763.0,84.873,84.9321,84.6363,84.6363,14763.0
2015-12-17 10:05:00,100.16,100.28,100.14,100.19,11886.0,84.6616,84.7631,84.6447,84.687,11886.0
2015-12-17 10:10:00,100.27,100.48,100.2,100.4,18011.0,84.7546,84.9321,84.6954,84.8645,18011.0
2015-12-17 10:15:00,100.39,100.39,99.8,99.8,21065.0,84.856,84.856,84.3573,84.3573,21065.0
2015-12-17 10:20:00,99.88,100.02,99.75,99.83,8638.0,84.425,84.5433,84.3151,84.3827,8638.0
2015-12-17 10:25:00,99.82,99.86,99.69,99.77,11810.0,84.3742,84.4081,84.2644,84.332,11810.0
2015-12-17 10:30:00,99.78,99.87,99.65,99.67,6800.0,84.3404,84.4165,84.2306,84.2475,6800.0
2015-12-17 10:35:00,99.69,99.72,99.54,99.58,26506.0,84.2644,84.2897,84.1376,84.1714,26506.0
2015-12-17 10:40:00,99.59,99.65,99.44,99.51,4200.0,84.1798,84.2306,84.053,84.1122,4200.0
2015-12-17 10:45:00,99.42,99.5,99.34,99.34,5240.0,84.0361,84.1038,83.9685,83.9685,5240.0
2015-12-17 10:50:00,99.18,99.25,99.02,99.12,6130.0,83.8333,83.8924,83.698,83.7826,6130.0
2015-12-17 10:55:00,99.15,99.18,99.06,99.15,4050.0,83.8079,83.8333,83.7318,83.8079,4050.0
2015-12-17 11:00:00,99.11,99.42,99.07,99.38,11873.0,83.7741,84.0361,83.7403,84.0023,11873.0
2015-12-17 11:05:00,99.42,99.48,99.25,99.32,9804.0,84.0361,84.0869,83.8924,83.9516,9804.0
2015-12-17 11:10:00,99.37,99.49,99.32,99.4,9692.0,83.9939,84.0953,83.9516,84.0192,9692.0
2015-12-17 11:15:00,99.44,99.47,99.16,99.19,7832.0,84.053,84.0784,83.8164,83.8417,7832.0
2015-12-17 11:20:00,99.16,99.16,98.94,99.02,9385.0,83.8164,83.8164,83.6304,83.698,9385.0
2015-12-17 11:25:00,99.03,99.17,99.01,99.14,7284.0,83.7065,83.8248,83.6896,83.7995,7284.0
2015-12-17 11:30:00,99.11,99.14,98.95,99.03,9290.0,83.7741,83.7995,83.6389,83.7065,9290.0
2015-12-17 11:35:00,99.03,99.34,99.02,99.3,14198.0,83.7065,83.9685,83.698,83.9347,14198.0
2015-12-17 11:40:00,99.29,99.41,99.22,99.34,9515.0,83.9263,84.0277,83.8671,83.9685,9515.0
2015-12-17 11:45:00,99.36,99.48,99.32,99.4,5196.0,83.9854,84.0869,83.9516,84.0192,5196.0
2015-12-17 11:50:00,99.47,99.48,99.35,99.38,6843.0,84.0784,84.0869,83.977,84.0023,6843.0
2015-12-17 11:55:00,99.45,99.45,99.17,99.17,9242.0,84.0615,84.0615,83.8248,83.8248,9242.0
2015-12-17 12:00:00,99.18,99.24,98.99,98.99,5930.0,83.8333,83.884,83.6727,83.6727,5930.0
2015-12-17 12:05:00,98.95,99.19,98.95,99.19,6709.0,83.6389,83.8417,83.6389,83.8417,6709.0
2015-12-17 12:10:00,99.17,99.32,99.11,99.23,7920.0,83.8248,83.9516,83.7741,83.8755,7920.0
2015-12-17 12:15:00,99.26,99.34,99.23,99.31,8063.0,83.9009,83.9685,83.8755,83.9432,8063.0
2015-12-17 12:20:00,99.33,99.35,99.18,99.23,10713.0,83.9601,83.977,83.8333,83.8755,10713.0
2015-12-17 12:25:00,99.24,99.24,99.09,99.1,12095.0,83.884,83.884,83.7572,83.7657,12095.0
2015-12-17 12:30:00,99.04,99.26,99.04,99.19,4903.0,83.7149,83.9009,83.7149,83.8417,4903.0
2015-12-17 12:35:00,99.13,99.13,98.94,98.95,4556.0,83.791,83.791,83.6304,83.6389,4556.0
2015-12-17 12:40:00,98.93,98.93,98.85,98.9,3766.0,83.622,83.622,83.5543,83.5966,3766.0
2015-12-17 12:45:00,98.94,99.02,98.82,98.88,5573.0,83.6304,83.698,83.529,83.5797,5573.0
2015-12-17 12:50:00,98.86,99.02,98.81,98.95,4629.0,83.5628,83.698,83.5205,83.6389,4629.0
2015-12-17 12:55:00,98.97,99.06,98.87,99.02,2470.0,83.6558,83.7318,83.5712,83.698,2470.0
2015-12-17 13:00:00,99.05,99.06,98.97,98.99,28969.0,83.7234,83.7318,83.6558,83.6727,28969.0
2015-12-17 13:05:00,99.0,99.09,98.95,99.03,7471.0,83.6811,83.7572,83.6389,83.7065,7471.0
2015-12-17 13:10:00,99.02,99.1,99.0,99.07,8440.0,83.698,83.7657,83.6811,83.7403,8440.0
2015-12-17 13:15:00,99.05,99.11,99.0,99.04,8532.0,83.7234,83.7741,83.6811,83.7149,8532.0
2015-12-17 13:20:00,99.02,99.12,98.93,99.1,8631.0,83.698,83.7826,83.622,83.7657,8631.0
2015-12-17 13:25:00,99.07,99.08,98.95,99.02,9566.0,83.7403,83.7488,83.6389,83.698,9566.0
2015-12-17 13:30:00,98.97,99.06,98.94,99.01,6886.0,83.6558,83.7318,83.6304,83.6896,6886.0
2015-12-17 13:35:00,98.96,99.07,98.95,99.05,3896.0,83.6473,83.7403,83.6389,83.7234,3896.0
2015-12-17 13:40:00,99.05,99.2,99.04,99.19,3606.0,83.7234,83.8502,83.7149,83.8417,3606.0
2015-12-17 13:45:00,99.22,99.28,99.17,99.26,6075.0,83.8671,83.9178,83.8248,83.9009,6075.0
2015-12-17 13:50:00,99.26,99.3,99.2,99.22,4787.0,83.9009,83.9347,83.8502,83.8671,4787.0
2015-12-17 13:55:00,99.23,99.26,99.17,99.2,5438.0,83.8755,83.9009,83.8248,83.8502,5438.0
2015-12-17 14:00:00,99.22,99.29,99.19,99.25,6960.0,83.8671,83.9263,83.8417,83.8924,6960.0
2015-12-17 14:05:00,99.28,99.29,99.18,99.19,8501.0,83.9178,83.9263,83.8333,83.8417,8501.0
2015-12-17 14:10:00,99.19,99.19,99.1,99.18,11603.0,83.8417,83.8417,83.7657,83.8333,11603.0
2015-12-17 14:15:00,99.16,99.22,99.1,99.19,7678.0,83.8164,83.8671,83.7657,83.8417,7678.0
2015-12-17 14:20:00,99.19,99.19,99.11,99.15,4076.0,83.8417,83.8417,83.7741,83.8079,4076.0
2015-12-17 14:25:00,99.16,99.22,99.05,99.06,19382.0,83.8164,83.8671,83.7234,83.7318,19382.0
2015-12-17 14:30:00,99.06,99.14,99.0,99.13,7071.0,83.7318,83.7995,83.6811,83.791,7071.0
2015-12-17 14:35:00,99.1,99.16,99.06,99.08,7984.0,83.7657,83.8164,83.7318,83.7488,7984.0
2015-12-17 14:40:00,99.07,99.07,98.98,98.99,7980.0,83.7403,83.7403,83.6642,83.6727,7980.0
2015-12-17 14:45:00,98.97,99.02,98.84,98.86,6801.0,83.6558,83.698,83.5459,83.5628,6801.0
2015-12-17 14:50:00,98.88,98.88,98.8,98.87,6542.0,83.5797,83.5797,83.5121,83.5712,6542.0
2015-12-17 14:55:00,98.86,98.95,98.83,98.9,9151.0,83.5628,83.6389,83.5374,83.5966,9151.0
2015-12-17 15:00:00,98.9,98.99,98.89,98.9,9155.0,83.5966,83.6727,83.5882,83.5966,9155.0
2015-12-17 15:05:00,98.91,99.01,98.85,98.96,7359.0,83.6051,83.6896,83.5543,83.6473,7359.0
2015-12-17 15:10:00,98.94,99.03,98.9,98.92,6176.0,83.6304,83.7065,83.5966,83.6135,6176.0
2015-12-17 15:15:00,98.91,98.94,98.77,98.78,6756.0,83.6051,83.6304,83.4867,83.4952,6756.0
2015-12-17 15:20:00,98.75,98.76,98.67,98.73,10472.0,83.4698,83.4783,83.4022,83.4529,10472.0
2015-12-17 15:25:00,98.71,98.89,98.7,98.89,8966.0,83.436,83.5882,83.4276,83.5882,8966.0
2015-12-17 15:30:00,98.88,98.97,98.78,98.97,16195.0,83.5797,83.6558,83.4952,83.6558,16195.0
2015-12-17 15:35:00,98.98,99.07,98.92,98.92,18616.0,83.6642,83.7403,83.6135,83.6135,18616.0
2015-12-17 15:40:00,98.93,98.94,98.6,98.63,33866.0,83.622,83.6304,83.343,83.3684,33866.0
2015-12-17 15:45:00,98.59,98.68,98.52,98.55,42942.0,83.3346,83.4106,83.2754,83.3008,42942.0
2015-12-17 15:50:00,98.55,98.63,98.38,98.41,56048.0,83.3008,83.3684,83.1571,83.1824,56048.0
2015-12-17 15:55:00,98.41,98.46,98.17,98.2,77760.0,83.1824,83.2247,82.9796,83.0049,77760.0
2015-12-18 09:30:00,97.99,97.99,97.38,97.59,157348.0,82.8274,82.8274,82.3118,82.4893,157348.0
2015-12-18 09:35:00,97.65,97.69,97.48,97.63,8635.0,82.54,82.5738,82.3963,82.5231,8635.0
2015-12-18 09:40:00,97.7,97.79,97.39,97.53,6484.0,82.5823,82.6584,82.3203,82.4386,6484.0
2015-12-18 09:45:00,97.53,98.12,97.53,98.03,10427.0,82.4386,82.9373,82.4386,82.8612,10427.0
2015-12-18 09:50:00,98.04,98.09,97.81,97.93,7645.0,82.8697,82.9119,82.6753,82.7767,7645.0
2015-12-18 09:55:00,97.99,98.07,97.82,98.01,6909.0,82.8274,82.895,82.6837,82.8443,6909.0
2015-12-18 10:00:00,98.01,98.07,97.87,97.91,5020.0,82.8443,82.895,82.726,82.7598,5020.0
2015-12-18 10:05:00,97.89,97.89,97.71,97.76,26329.0,82.7429,82.7429,82.5907,82.633,26329.0
2015-12-18 10:10:00,97.75,97.84,97.71,97.82,29672.0,82.6246,82.7006,82.5907,82.6837,29672.0
2015-12-18 10:15:00,97.81,98.08,97.81,97.96,14453.0,82.6753,82.9035,82.6753,82.8021,14453.0
2015-12-18 10:20:00,98.01,98.2,98.0,98.07,17524.0,82.8443,83.0049,82.8359,82.895,17524.0
2015-12-18 10:25:00,98.07,98.07,97.94,97.99,21932.0,82.895,82.895,82.7852,82.8274,21932.0
2015-12-18 10:30:00,97.99,97.99,97.65,97.74,17146.0,82.8274,82.8274,82.54,82.6161,17146.0
2015-12-18 10:35:00,97.83,97.96,97.65,97.65,7532.0,82.6922,82.8021,82.54,82.54,7532.0
2015-12-18 10:40:00,97.65,97.77,97.58,97.58,10157.0,82.54,82.6415,82.4809,82.4809,10157.0
2015-12-18 10:45:00,97.63,97.77,97.6,97.6,9834.0,82.5231,82.6415,82.4978,82.4978,9834.0
2015-12-18 10:50:00,97.66,97.75,97.63,97.63,10011.0,82.5485,82.6246,82.5231,82.5231,10011.0
2015-12-18 10:55:00,97.59,97.71,97.57,97.65,6642.0,82.4893,82.5907,82.4724,82.54,6642.0
2015-12-18 11:00:00,97.67,97.81,97.58,97.75,5171.0,82.5569,82.6753,82.4809,82.6246,5171.0
2015-12-18 11:05:00,97.79,97.81,97.7,97.7,6107.0,82.6584,82.6753,82.5823,82.5823,6107.0
2015-12-18 11:10:00,97.72,97.82,97.7,97.77,2143.0,82.5992,82.6837,82.5823,82.6415,2143.0
2015-12-18 11:15:00,97.69,97.71,97.5,97.57,14144.0,82.5738,82.5907,82.4132,82.4724,14144.0
2015-12-18 11:20:00,97.6,97.62,97.5,97.55,11473.0,82.4978,82.5147,82.4132,82.4555,11473.0
2015-12-18 11:25:00,97.53,97.64,97.53,97.55,6049.0,82.4386,82.5316,82.4386,82.4555,6049.0
2015-12-18 11:30:00,97.56,97.59,97.46,97.48,14039.0,82.464,82.4893,82.3794,82.3963,14039.0
2015-12-18 11:35:00,97.48,97.53,97.43,97.51,11472.0,82.3963,82.4386,82.3541,82.4217,11472.0
2015-12-18 11:40:00,97.52,97.58,97.42,97.45,7471.0,82.4301,82.4809,82.3456,82.371,7471.0
2015-12-18 11:45:00,97.47,97.5,97.32,97.32,4100.0,82.3879,82.4132,82.2611,82.2611,4100.0
2015-12-18 11:50:00,97.35,97.37,97.28,97.29,4730.0,82.2864,82.3034,82.2273,82.2357,4730.0
2015-12-18 11:55:00,97.27,97.33,97.19,97.24,8478.0,82.2188,82.2695,82.1512,82.1935,8478.0
2015-12-18 12:00:00,97.23,97.24,97.15,97.19,4000.0,82.185,82.1935,82.1174,82.1512,4000.0
2015-12-18 12:05:00,97.19,97.26,97.16,97.17,5723.0,82.1512,82.2104,82.1258,82.1343,5723.0
2015-12-18 12:10:00,97.2,97.2,97.09,97.09,3886.0,82.1597,82.1597,82.0667,82.0667,3886.0
2015-12-18 12:15:00,97.13,97.19,96.81,96.82,10337.0,82.1005,82.1512,81.83,81.8385,10337.0
2015-12-18 12:20:00,96.81,96.99,96.78,96.86,6242.0,81.83,81.9822,81.8046,81.8723,6242.0
2015-12-18 12:25:00,96.85,97.04,96.82,96.99,8558.0,81.8638,82.0244,81.8385,81.9822,8558.0
2015-12-18 12:30:00,97.01,97.06,96.9,96.97,7828.0,81.9991,82.0413,81.9061,81.9652,7828.0
2015-12-18 12:35:00,96.97,97.0,96.79,96.88,3910.0,81.9652,81.9906,81.8131,81.8892,3910.0
2015-12-18 12:40:00,96.93,96.97,96.91,96.94,4100.0,81.9314,81.9652,81.9145,81.9399,4100.0
2015-12-18 12:45:00,96.95,97.02,96.93,96.95,5633.0,81.9483,82.0075,81.9314,81.9483,5633.0
2015-12-18 12:50:00,96.95,96.99,96.86,96.98,6136.0,81.9483,81.9822,81.8723,81.9737,6136.0
2015-12-18 12:55:00,97.01,97.07,96.95,96.99,3168.0,81.9991,82.0498,81.9483,81.9822,3168.0
2015-12-18 13:00:00,97.03,97.1,96.9,96.99,15776.0,82.016,82.0751,81.9061,81.9822,15776.0
2015-12-18 13:05:00,97.07,97.24,97.04,97.16,7565.0,82.0498,82.1935,82.0244,82.1258,7565.0
2015-12-18 13:10:00,97.16,97.22,97.14,97.2,7000.0,82.1258,82.1766,82.1089,82.1597,7000.0
2015-12-18 13:15:00,97.22,97.24,97.05,97.12,8585.0,82.1766,82.1935,82.0329,82.092,8585.0
2015-12-18 13:20:00,97.1,97.11,96.95,96.95,10523.0,82.0751,82.0836,81.9483,81.9483,10523.0
2015-12-18 13:25:00,96.89,97.04,96.89,97.0,9000.0,81.8976,82.0244,81.8976,81.9906,9000.0
2015-12-18 13:30:00,97.04,97.06,96.96,96.97,12005.0,82.0244,82.0413,81.9568,81.9652,12005.0
2015-12-18 13:35:00,96.96,97.03,96.89,96.9,5518.0,81.9568,82.016,81.8976,81.9061,5518.0
2015-12-18 13:40:00,96.9,97.04,96.9,96.97,26280.0,81.9061,82.0244,81.9061,81.9652,26280.0
2015-12-18 13:45:00,96.98,96.98,96.8,96.83,6261.0,81.9737,81.9737,81.8216,81.8469,6261.0
2015-12-18 13:50:00,96.84,96.99,96.84,96.86,7736.0,81.8554,81.9822,81.8554,81.8723,7736.0
2015-12-18 13:55:00,96.87,96.95,96.81,96.86,8745.0,81.8807,81.9483,81.83,81.8723,8745.0
2015-12-18 14:00:00,96.88,97.07,96.88,97.0,13557.0,81.8892,82.0498,81.8892,81.9906,13557.0
2015-12-18 14:05:00,97.0,97.11,96.98,97.08,5416.0,81.9906,82.0836,81.9737,82.0582,5416.0
2015-12-18 14:10:00,97.09,97.12,96.92,96.95,4973.0,82.0667,82.092,81.923,81.9483,4973.0
2015-12-18 14:15:00,96.98,96.98,96.86,96.92,4859.0,81.9737,81.9737,81.8723,81.923,4859.0
2015-12-18 14:20:00,96.95,97.23,96.95,97.18,18866.0,81.9483,82.185,81.9483,82.1428,18866.0
2015-12-18 14:25:00,97.21,97.27,97.15,97.23,7849.0,82.1681,82.2188,82.1174,82.185,7849.0
2015-12-18 14:30:00,97.28,97.31,97.19,97.26,10817.0,82.2273,82.2526,82.1512,82.2104,10817.0
2015-12-18 14:35:00,97.24,97.3,97.16,97.19,7631.0,82.1935,82.2442,82.1258,82.1512,7631.0
2015-12-18 14:40:00,97.19,97.2,96.96,96.97,19547.0,82.1512,82.1597,81.9568,81.9652,19547.0
2015-12-18 14:45:00,96.97,97.04,96.93,96.97,7345.0,81.9652,82.0244,81.9314,81.9652,7345.0
2015-12-18 14:50:00,96.96,97.04,96.92,96.99,6533.0,81.9568,82.0244,81.923,81.9822,6533.0
2015-12-18 14:55:00,97.0,97.05,96.96,96.99,8363.0,81.9906,82.0329,81.9568,81.9822,8363.0
2015-12-18 15:00:00,96.98,97.1,96.97,96.99,7392.0,81.9737,82.0751,81.9652,81.9822,7392.0
2015-12-18 15:05:00,96.98,97.07,96.98,97.02,10244.0,81.9737,82.0498,81.9737,82.0075,10244.0
2015-12-18 15:10:00,97.03,97.06,96.89,96.89,11221.0,82.016,82.0413,81.8976,81.8976,11221.0
2015-12-18 15:15:00,96.86,96.87,96.73,96.79,12013.0,81.8723,81.8807,81.7624,81.8131,12013.0
2015-12-18 15:20:00,96.84,96.84,96.64,96.83,13114.0,81.8554,81.8554,81.6863,81.8469,13114.0
2015-12-18 15:25:00,96.87,96.99,96.85,96.88,7822.0,81.8807,81.9822,81.8638,81.8892,7822.0
2015-12-18 15:30:00,96.89,97.03,96.8,96.94,17603.0,81.8976,82.016,81.8216,81.9399,17603.0
2015-12-18 15:35:00,96.95,97.04,96.87,96.9,13248.0,81.9483,82.0244,81.8807,81.9061,13248.0
2015-12-18 15:40:00,96.91,96.97,96.85,96.93,25056.0,81.9145,81.9652,81.8638,81.9314,25056.0
2015-12-18 15:45:00,96.94,96.94,96.68,96.71,59076.0,81.9399,81.9399,81.7201,81.7455,59076.0
2015-12-18 15:50:00,96.68,96.78,96.53,96.55,37630.0,81.7201,81.8046,81.5933,81.6102,37630.0
2015-12-18 15:55:00,96.56,96.56,96.25,96.29,186364.0,81.6187,81.6187,81.3567,81.3905,186364.0
2015-12-21 09:30:00,96.92,97.37,96.76,97.04,27392.0,81.923,82.3034,81.7877,82.0244,27392.0
2015-12-21 09:35:00,97.12,97.19,96.76,96.92,20430.0,82.092,82.1512,81.7877,81.923,20430.0
2015-12-21 09:40:00,96.86,96.92,96.66,96.87,13100.0,81.8723,81.923,81.7032,81.8807,13100.0
2015-12-21 09:45:00,96.95,97.17,96.84,97.0,11203.0,81.9483,82.1343,81.8554,81.9906,11203.0
2015-12-21 09:50:00,97.04,97.06,96.88,96.96,11816.0,82.0244,82.0413,81.8892,81.9568,11816.0
2015-12-21 09:55:00,96.99,97.16,96.92,97.09,7721.0,81.9822,82.1258,81.923,82.0667,7721.0
2015-12-21 10:00:00,97.09,97.21,97.03,97.06,7665.0,82.0667,82.1681,82.016,82.0413,7665.0
2015-12-21 10:05:00,97.05,97.19,97.0,97.04,20604.0,82.0329,82.1512,81.9906,82.0244,20604.0
2015-12-21 10:10:00,97.1,97.14,96.96,97.04,4492.0,82.0751,82.1089,81.9568,82.0244,4492.0
2015-12-21 10:15:00,97.03,97.14,96.99,97.13,5077.0,82.016,82.1089,81.9822,82.1005,5077.0
2015-12-21 10:20:00,97.14,97.2,97.02,97.19,6281.0,82.1089,82.1597,82.0075,82.1512,6281.0
2015-12-21 10:25:00,97.21,97.25,97.12,97.2,5821.0,82.1681,82.2019,82.092,82.1597,5821.0
2015-12-21 10:30:00,97.21,97.31,97.17,97.31,10619.0,82.1681,82.2526,82.1343,82.2526,10619.0
2015-12-21 10:35:00,97.34,97.36,97.16,97.23,12837.0,82.278,82.2949,82.1258,82.185,12837.0
2015-12-21 10:40:00,97.25,97.33,97.2,97.3,4630.0,82.2019,82.2695,82.1597,82.2442,4630.0
2015-12-21 10:45:00,97.27,97.28,97.06,97.12,6922.0,82.2188,82.2273,82.0413,82.092,6922.0
2015-12-21 10:50:00,97.12,97.12,96.97,96.97,10747.0,82.092,82.092,81.9652,81.9652,10747.0
2015-12-21 10:55:00,96.98,97.15,96.95,97.04,11905.0,81.9737,82.1174,81.9483,82.0244,11905.0
2015-12-21 11:00:00,97.06,97.12,96.96,97.03,5840.0,82.0413,82.092,81.9568,82.016,5840.0
2015-12-21 11:05:00,97.06,97.08,96.95,96.95,4810.0,82.0413,82.0582,81.9483,81.9483,4810.0
2015-12-21 11:10:00,96.98,97.0,96.88,96.9,6013.0,81.9737,81.9906,81.8892,81.9061,6013.0
2015-12-21 11:15:00,96.9,96.94,96.84,96.89,9057.0,81.9061,81.9399,81.8554,81.8976,9057.0
2015-12-21 11:20:00,96.86,96.97,96.84,96.89,13802.0,81.8723,81.9652,81.8554,81.8976,13802.0
2015-12-21 11:25:00,96.87,96.88,96.66,96.78,13358.0,81.8807,81.8892,81.7032,81.8046,13358.0
2015-12-21 11:30:00,96.77,96.77,96.57,96.57,8497.0,81.7962,81.7962,81.6271,81.6271,8497.0
2015-12-21 11:35:00,96.59,96.76,96.55,96.64,16872.0,81.644,81.7877,81.6102,81.6863,16872.0
2015-12-21 11:40:00,96.64,96.78,96.58,96.76,19997.0,81.6863,81.8046,81.6356,81.7877,19997.0
2015-12-21 11:45:00,96.76,96.76,96.49,96.58,7424.0,81.7877,81.7877,81.5595,81.6356,7424.0
2015-12-21 11:50:00,96.57,96.69,96.5,96.59,6641.0,81.6271,81.7286,81.568,81.644,6641.0
2015-12-21 11:55:00,96.57,96.88,96.57,96.87,14078.0,81.6271,81.8892,81.6271,81.8807,14078.0
2015-12-21 12:00:00,96.88,96.97,96.82,96.83,12556.0,81.8892,81.9652,81.8385,81.8469,12556.0
2015-12-21 12:05:00,96.84,96.96,96.84,96.85,3008.0,81.8554,81.9568,81.8554,81.8638,3008.0
2015-12-21 12:10:00,96.91,97.02,96.91,96.98,6635.0,81.9145,82.0075,81.9145,81.9737,6635.0
2015-12-21 12:15:00,96.97,97.0,96.78,96.87,5282.0,81.9652,81.9906,81.8046,81.8807,5282.0
2015-12-21 12:20:00,96.88,97.01,96.86,96.96,3662.0,81.8892,81.9991,81.8723,81.9568,3662.0
2015-12-21 12:25:00,96.97,96.98,96.88,96.95,4174.0,81.9652,81.9737,81.8892,81.9483,4174.0
2015-12-21 12:30:00,96.91,97.05,96.91,97.01,7232.0,81.9145,82.0329,81.9145,81.9991,7232.0
2015-12-21 12:35:00,96.98,97.09,96.91,96.98,10042.0,81.9737,82.0667,81.9145,81.9737,10042.0
2015-12-21 12:40:00,96.95,97.0,96.83,96.9,5862.0,81.9483,81.9906,81.8469,81.9061,5862.0
2015-12-21 12:45:00,96.9,96.94,96.83,96.83,3898.0,81.9061,81.9399,81.8469,81.8469,3898.0
2015-12-21 12:50:00,96.88,96.99,96.88,96.97,4109.0,81.8892,81.9822,81.8892,81.9652,4109.0
2015-12-21 12:55:00,96.98,97.1,96.98,97.05,4543.0,81.9737,82.0751,81.9737,82.0329,4543.0
2015-12-21 13:00:00,97.03,97.13,97.02,97.09,4823.0,82.016,82.1005,82.0075,82.0667,4823.0
2015-12-21 13:05:00,97.09,97.16,97.09,97.15,4586.0,82.0667,82.1258,82.0667,82.1174,4586.0
2015-12-21 13:10:00,97.15,97.24,97.12,97.2,6914.0,82.1174,82.1935,82.092,82.1597,6914.0
2015-12-21 13:15:00,97.2,97.21,97.1,97.12,9180.0,82.1597,82.1681,82.0751,82.092,9180.0
2015-12-21 13:20:00,97.12,97.16,97.08,97.08,6584.0,82.092,82.1258,82.0582,82.0582,6584.0
2015-12-21 13:25:00,97.07,97.17,97.06,97.1,7615.0,82.0498,82.1343,82.0413,82.0751,7615.0
2015-12-21 13:30:00,97.12,97.18,97.07,97.18,6572.0,82.092,82.1428,82.0498,82.1428,6572.0
2015-12-21 13:35:00,97.21,97.22,97.15,97.17,8572.0,82.1681,82.1766,82.1174,82.1343,8572.0
2015-12-21 13:40:00,97.15,97.23,97.12,97.15,10633.0,82.1174,82.185,82.092,82.1174,10633.0
2015-12-21 13:45:00,97.17,97.17,97.09,97.11,7594.0,82.1343,82.1343,82.0667,82.0836,7594.0
2015-12-21 13:50:00,97.11,97.19,97.11,97.16,4706.0,82.0836,82.1512,82.0836,82.1258,4706.0
2015-12-21 13:55:00,97.15,97.16,97.08,97.12,5980.0,82.1174,82.1258,82.0582,82.092,5980.0
2015-12-21 14:00:00,97.15,97.17,97.1,97.12,7978.0,82.1174,82.1343,82.0751,82.092,7978.0
2015-12-21 14:05:00,97.1,97.13,97.04,97.09,4821.0,82.0751,82.1005,82.0244,82.0667,4821.0
2015-12-21 14:10:00,97.09,97.11,97.01,97.06,8256.0,82.0667,82.0836,81.9991,82.0413,8256.0
2015-12-21 14:15:00,97.05,97.09,96.92,96.95,6929.0,82.0329,82.0667,81.923,81.9483,6929.0
2015-12-21 14:20:00,96.94,96.97,96.88,96.93,4346.0,81.9399,81.9652,81.8892,81.9314,4346.0
2015-12-21 14:25:00,96.92,96.93,96.81,96.86,8720.0,81.923,81.9314,81.83,81.8723,8720.0
2015-12-21 14:30:00,96.83,96.86,96.77,96.77,5968.0,81.8469,81.8723,81.7962,81.7962,5968.0
2015-12-21 14:35:00,96.77,96.9,96.77,96.9,5853.0,81.7962,81.9061,81.7962,81.9061,5853.0
2015-12-21 14:40:00,96.88,96.88,96.8,96.84,6125.0,81.8892,81.8892,81.8216,81.8554,6125.0
2015-12-21 14:45:00,96.85,96.93,96.8,96.88,6771.0,81.8638,81.9314,81.8216,81.8892,6771.0
2015-12-21 14:50:00,96.93,96.96,96.92,96.94,3930.0,81.9314,81.9568,81.923,81.9399,3930.0
2015-12-21 14:55:00,96.9,96.97,96.87,96.93,8632.0,81.9061,81.9652,81.8807,81.9314,8632.0
2015-12-21 15:00:00,96.9,96.94,96.85,96.94,8738.0,81.9061,81.9399,81.8638,81.9399,8738.0
2015-12-21 15:05:00,96.93,96.93,96.82,96.82,7526.0,81.9314,81.9314,81.8385,81.8385,7526.0
2015-12-21 15:10:00,96.81,96.81,96.74,96.77,7167.0,81.83,81.83,81.7708,81.7962,7167.0
2015-12-21 15:15:00,96.78,96.82,96.75,96.82,8965.0,81.8046,81.8385,81.7793,81.8385,8965.0
2015-12-21 15:20:00,96.81,96.85,96.78,96.82,7239.0,81.83,81.8638,81.8046,81.8385,7239.0
2015-12-21 15:25:00,96.8,96.91,96.8,96.88,12571.0,81.8216,81.9145,81.8216,81.8892,12571.0
2015-12-21 15:30:00,96.88,96.98,96.85,96.85,10886.0,81.8892,81.9737,81.8638,81.8638,10886.0
2015-12-21 15:35:00,96.84,97.0,96.82,96.93,12758.0,81.8554,81.9906,81.8385,81.9314,12758.0
2015-12-21 15:40:00,96.92,97.05,96.89,96.94,28468.0,81.923,82.0329,81.8976,81.9399,28468.0
2015-12-21 15:45:00,96.95,97.06,96.94,97.01,27715.0,81.9483,82.0413,81.9399,81.9991,27715.0
2015-12-21 15:50:00,97.05,97.13,97.0,97.09,45801.0,82.0329,82.1005,81.9906,82.0667,45801.0
2015-12-21 15:55:00,97.1,97.24,97.1,97.23,61110.0,82.0751,82.1935,82.0751,82.185,61110.0
2015-12-22 09:30:00,97.9,98.41,97.84,98.13,33538.0,82.7513,83.1824,82.7006,82.9458,33538.0
2015-12-22 09:35:00,98.2,98.2,97.92,98.02,17694.0,83.0049,83.0049,82.7682,82.8528,17694.0
2015-12-22 09:40:00,97.99,98.52,97.98,98.3,14768.0,82.8274,83.2754,82.819,83.0894,14768.0
2015-12-22 09:45:00,98.2,98.2,97.75,97.78,4162.0,83.0049,83.0049,82.6246,82.6499,4162.0
2015-12-22 09:50:00,97.78,97.84,97.7,97.8,5089.0,82.6499,82.7006,82.5823,82.6668,5089.0
2015-12-22 09:55:00,97.92,97.92,97.76,97.83,20953.0,82.7682,82.7682,82.633,82.6922,20953.0
2015-12-22 10:00:00,97.82,97.9,97.73,97.84,7696.0,82.6837,82.7513,82.6076,82.7006,7696.0
2015-12-22 10:05:00,97.86,97.89,97.72,97.79,16600.0,82.7175,82.7429,82.5992,82.6584,16600.0
2015-12-22 10:10:00,97.8,97.84,97.71,97.76,6606.0,82.6668,82.7006,82.5907,82.633,6606.0
2015-12-22 10:15:00,97.75,97.75,97.56,97.65,6291.0,82.6246,82.6246,82.464,82.54,6291.0
2015-12-22 10:20:00,97.65,97.83,97.65,97.81,5682.0,82.54,82.6922,82.54,82.6753,5682.0
2015-12-22 10:25:00,97.8,97.93,97.76,97.89,22828.0,82.6668,82.7767,82.633,82.7429,22828.0
2015-12-22 10:30:00,97.89,97.96,97.85,97.87,3580.0,82.7429,82.8021,82.7091,82.726,3580.0
2015-12-22 10:35:00,97.83,97.89,97.78,97.88,3396.0,82.6922,82.7429,82.6499,82.7344,3396.0
2015-12-22 10:40:00,97.88,97.95,97.84,97.84,7135.0,82.7344,82.7936,82.7006,82.7006,7135.0
2015-12-22 10:45:00,97.84,97.86,97.71,97.77,7317.0,82.7006,82.7175,82.5907,82.6415,7317.0
2015-12-22 10:50:00,97.77,97.79,97.72,97.74,6880.0,82.6415,82.6584,82.5992,82.6161,6880.0
2015-12-22 10:55:00,97.74,97.77,97.72,97.76,5321.0,82.6161,82.6415,82.5992,82.633,5321.0
2015-12-22 11:00:00,97.77,97.78,97.68,97.73,7298.0,82.6415,82.6499,82.5654,82.6076,7298.0
2015-12-22 11:05:00,97.74,97.94,97.74,97.9,9368.0,82.6161,82.7852,82.6161,82.7513,9368.0
2015-12-22 11:10:00,97.89,98.01,97.89,97.97,10878.0,82.7429,82.8443,82.7429,82.8105,10878.0
2015-12-22 11:15:00,97.97,98.0,97.88,97.94,11797.0,82.8105,82.8359,82.7344,82.7852,11797.0
2015-12-22 11:20:00,97.94,98.01,97.81,97.82,10743.0,82.7852,82.8443,82.6753,82.6837,10743.0
2015-12-22 11:25:00,97.88,97.93,97.85,97.91,5239.0,82.7344,82.7767,82.7091,82.7598,5239.0
2015-12-22 11:30:00,97.93,98.01,97.93,97.98,9607.0,82.7767,82.8443,82.7767,82.819,9607.0
2015-12-22 11:35:00,98.0,98.15,97.96,98.1,6124.0,82.8359,82.9627,82.8021,82.9204,6124.0
2015-12-22 11:40:00,98.15,98.23,98.1,98.21,13298.0,82.9627,83.0303,82.9204,83.0134,13298.0
2015-12-22 11:45:00,98.21,98.22,98.19,98.2,2676.0,83.0134,83.0218,82.9965,83.0049,2676.0
2015-12-22 11:50:00,98.2,98.22,98.18,98.2,6688.0,83.0049,83.0218,82.988,83.0049,6688.0
2015-12-22 11:55:00,98.21,98.24,98.17,98.24,4004.0,83.0134,83.0387,82.9796,83.0387,4004.0
2015-12-22 12:00:00,98.26,98.28,98.16,98.17,3568.0,83.0556,83.0725,82.9711,82.9796,3568.0
2015-12-22 12:05:00,98.21,98.22,98.08,98.13,13734.0,83.0134,83.0218,82.9035,82.9458,13734.0
2015-12-22 12:10:00,98.13,98.13,98.09,98.12,2762.0,82.9458,82.9458,82.9119,82.9373,2762.0
2015-12-22 12:15:00,98.15,98.27,98.14,98.22,3900.0,82.9627,83.0641,82.9542,83.0218,3900.0
2015-12-22 12:20:00,98.22,98.22,98.12,98.18,4023.0,83.0218,83.0218,82.9373,82.988,4023.0
2015-12-22 12:25:00,98.18,98.23,98.13,98.2,4195.0,82.988,83.0303,82.9458,83.0049,4195.0
2015-12-22 12:30:00,98.16,98.3,98.16,98.3,1600.0,82.9711,83.0894,82.9711,83.0894,1600.0
2015-12-22 12:35:00,98.37,98.47,98.36,98.44,7707.0,83.1486,83.2331,83.1402,83.2078,7707.0
2015-12-22 12:40:00,98.42,98.48,98.41,98.45,4831.0,83.1909,83.2416,83.1824,83.2162,4831.0
2015-12-22 12:45:00,98.44,98.48,98.43,98.44,5355.0,83.2078,83.2416,83.1993,83.2078,5355.0
2015-12-22 12:50:00,98.46,98.57,98.46,98.52,5685.0,83.2247,83.3177,83.2247,83.2754,5685.0
2015-12-22 12:55:00,98.57,98.63,98.52,98.63,1103.0,83.3177,83.3684,83.2754,83.3684,1103.0
2015-12-22 13:00:00,98.66,98.72,98.65,98.67,4528.0,83.3937,83.4445,83.3853,83.4022,4528.0
2015-12-22 13:05:00,98.66,98.67,98.53,98.53,2896.0,83.3937,83.4022,83.2839,83.2839,2896.0
2015-12-22 13:10:00,98.51,98.54,98.45,98.5,4369.0,83.267,83.2923,83.2162,83.2585,4369.0
2015-12-22 13:15:00,98.51,98.59,98.51,98.57,4481.0,83.267,83.3346,83.267,83.3177,4481.0
2015-12-22 13:20:00,98.61,98.64,98.54,98.59,5593.0,83.3515,83.3768,83.2923,83.3346,5593.0
2015-12-22 13:25:00,98.61,98.63,98.61,98.61,3147.0,83.3515,83.3684,83.3515,83.3515,3147.0
2015-12-22 13:30:00,98.6,98.6,98.49,98.57,4641.0,83.343,83.343,83.25,83.3177,4641.0
2015-12-22 13:35:00,98.56,98.64,98.54,98.64,4817.0,83.3092,83.3768,83.2923,83.3768,4817.0
2015-12-22 13:40:00,98.62,98.65,98.56,98.64,3709.0,83.3599,83.3853,83.3092,83.3768,3709.0
2015-12-22 13:45:00,98.66,98.76,98.63,98.76,6577.0,83.3937,83.4783,83.3684,83.4783,6577.0
2015-12-22 13:50:00,98.73,98.86,98.72,98.85,5560.0,83.4529,83.5628,83.4445,83.5543,5560.0
2015-12-22 13:55:00,98.84,98.89,98.84,98.88,3491.0,83.5459,83.5882,83.5459,83.5797,3491.0
2015-12-22 14:00:00,98.87,98.88,98.78,98.81,3360.0,83.5712,83.5797,83.4952,83.5205,3360.0
2015-12-22 14:05:00,98.8,98.81,98.74,98.75,4706.0,83.5121,83.5205,83.4614,83.4698,4706.0
2015-12-22 14:10:00,98.77,98.79,98.7,98.73,7592.0,83.4867,83.5036,83.4276,83.4529,7592.0
2015-12-22 14:15:00,98.73,98.76,98.7,98.71,4750.0,83.4529,83.4783,83.4276,83.436,4750.0
2015-12-22 14:20:00,98.73,98.78,98.72,98.76,5126.0,83.4529,83.4952,83.4445,83.4783,5126.0
2015-12-22 14:25:00,98.77,98.8,98.73,98.74,4243.0,83.4867,83.5121,83.4529,83.4614,4243.0
2015-12-22 14:30:00,98.75,98.8,98.74,98.74,4868.0,83.4698,83.5121,83.4614,83.4614,4868.0
2015-12-22 14:35:00,98.75,98.76,98.62,98.62,9896.0,83.4698,83.4783,83.3599,83.3599,9896.0
2015-12-22 14:40:00,98.63,98.73,98.63,98.73,5018.0,83.3684,83.4529,83.3684,83.4529,5018.0
2015-12-22 14:45:00,98.73,98.75,98.65,98.7,4661.0,83.4529,83.4698,83.3853,83.4276,4661.0
2015-12-22 14:50:00,98.68,98.75,98.68,98.72,5487.0,83.4106,83.4698,83.4106,83.4445,5487.0
2015-12-22 14:55:00,98.68,98.79,98.68,98.78,5204.0,83.4106,83.5036,83.4106,83.4952,5204.0
2015-12-22 15:00:00,98.77,98.89,98.77,98.89,5433.0,83.4867,83.5882,83.4867,83.5882,5433.0
2015-12-22 15:05:00,98.89,98.99,98.89,98.9,9720.0,83.5882,83.6727,83.5882,83.5966,9720.0
2015-12-22 15:10:00,98.86,98.95,98.86,98.94,13867.0,83.5628,83.6389,83.5628,83.6304,13867.0
2015-12-22 15:15:00,98.92,99.0,98.91,98.98,6839.0,83.6135,83.6811,83.6051,83.6642,6839.0
2015-12-22 15:20:00,98.99,99.16,98.98,99.14,9144.0,83.6727,83.8164,83.6642,83.7995,9144.0
2015-12-22 15:25:00,99.14,99.16,99.01,99.01,8259.0,83.7995,83.8164,83.6896,83.6896,8259.0
2015-12-22 15:30:00,99.01,99.04,98.95,99.01,9616.0,83.6896,83.7149,83.6389,83.6896,9616.0
2015-12-22 15:35:00,99.01,99.03,98.86,98.95,16401.0,83.6896,83.7065,83.5628,83.6389,16401.0
2015-12-22 15:40:00,98.94,98.95,98.68,98.72,22122.0,83.6304,83.6389,83.4106,83.4445,22122.0
2015-12-22 15:45:00,98.7,98.72,98.52,98.58,17009.0,83.4276,83.4445,83.2754,83.3261,17009.0
2015-12-22 15:50:00,98.56,98.74,98.56,98.72,20979.0,83.3092,83.4614,83.3092,83.4445,20979.0
2015-12-22 15:55:00,98.72,98.78,98.66,98.75,23819.0,83.4445,83.4952,83.3937,83.4698,23819.0
2015-12-23 09:30:00,99.38,99.98,99.24,99.66,10817.0,84.0023,84.5095,83.884,84.239,10817.0
2015-12-23 09:35:00,99.45,99.66,99.27,99.47,11937.0,84.0615,84.239,83.9094,84.0784,11937.0
2015-12-23 09:40:00,99.48,99.6,99.3,99.47,11830.0,84.0869,84.1883,83.9347,84.0784,11830.0
2015-12-23 09:45:00,99.48,99.65,99.48,99.53,3996.0,84.0869,84.2306,84.0869,84.1291,3996.0
2015-12-23 09:50:00,99.54,99.69,99.54,99.62,3009.0,84.1376,84.2644,84.1376,84.2052,3009.0
2015-12-23 09:55:00,99.6,99.68,99.51,99.64,7070.0,84.1883,84.2559,84.1122,84.2221,7070.0
2015-12-23 10:00:00,99.64,99.84,99.62,99.65,4879.0,84.2221,84.3912,84.2052,84.2306,4879.0
2015-12-23 10:05:00,99.69,99.73,99.6,99.68,5219.0,84.2644,84.2982,84.1883,84.2559,5219.0
2015-12-23 10:10:00,99.65,99.72,99.6,99.65,4382.0,84.2306,84.2897,84.1883,84.2306,4382.0
2015-12-23 10:15:00,99.65,99.67,99.51,99.51,9868.0,84.2306,84.2475,84.1122,84.1122,9868.0
2015-12-23 10:20:00,99.49,99.52,99.39,99.4,10130.0,84.0953,84.1207,84.0108,84.0192,10130.0
2015-12-23 10:25:00,99.43,99.47,99.39,99.41,7066.0,84.0446,84.0784,84.0108,84.0277,7066.0
2015-12-23 10:30:00,99.4,99.5,99.34,99.47,8298.0,84.0192,84.1038,83.9685,84.0784,8298.0
2015-12-23 10:35:00,99.46,99.5,99.44,99.5,6590.0,84.07,84.1038,84.053,84.1038,6590.0
2015-12-23 10:40:00,99.5,99.51,99.42,99.49,10643.0,84.1038,84.1122,84.0361,84.0953,10643.0
2015-12-23 10:45:00,99.45,99.51,99.45,99.49,7799.0,84.0615,84.1122,84.0615,84.0953,7799.0
2015-12-23 10:50:00,99.5,99.52,99.48,99.5,7385.0,84.1038,84.1207,84.0869,84.1038,7385.0
2015-12-23 10:55:00,99.49,99.52,99.49,99.5,10773.0,84.0953,84.1207,84.0953,84.1038,10773.0
2015-12-23 11:00:00,99.5,99.51,99.46,99.5,17947.0,84.1038,84.1122,84.07,84.1038,17947.0
2015-12-23 11:05:00,99.51,99.51,99.46,99.5,5837.0,84.1122,84.1122,84.07,84.1038,5837.0
2015-12-23 11:10:00,99.46,99.51,99.44,99.5,7854.0,84.07,84.1122,84.053,84.1038,7854.0
2015-12-23 11:15:00,99.51,99.62,99.48,99.62,9224.0,84.1122,84.2052,84.0869,84.2052,9224.0
2015-12-23 11:20:00,99.63,99.75,99.61,99.69,14151.0,84.2136,84.3151,84.1967,84.2644,14151.0
2015-12-23 11:25:00,99.69,99.71,99.65,99.69,7261.0,84.2644,84.2813,84.2306,84.2644,7261.0
2015-12-23 11:30:00,99.69,99.76,99.69,99.7,5861.0,84.2644,84.3235,84.2644,84.2728,5861.0
2015-12-23 11:35:00,99.74,99.74,99.57,99.62,4878.0,84.3066,84.3066,84.1629,84.2052,4878.0
2015-12-23 11:40:00,99.58,99.61,99.54,99.61,4929.0,84.1714,84.1967,84.1376,84.1967,4929.0
2015-12-23 11:45:00,99.61,99.76,99.59,99.75,6505.0,84.1967,84.3235,84.1798,84.3151,6505.0
2015-12-23 11:50:00,99.75,99.76,99.64,99.67,4241.0,84.3151,84.3235,84.2221,84.2475,4241.0
2015-12-23 11:55:00,99.67,99.76,99.67,99.74,3828.0,84.2475,84.3235,84.2475,84.3066,3828.0
2015-12-23 12:00:00,99.75,99.86,99.73,99.8,5385.0,84.3151,84.4081,84.2982,84.3573,5385.0
2015-12-23 12:05:00,99.81,99.91,99.8,99.85,5071.0,84.3658,84.4503,84.3573,84.3996,5071.0
2015-12-23 12:10:00,99.87,99.89,99.74,99.74,4743.0,84.4165,84.4334,84.3066,84.3066,4743.0
2015-12-23 12:15:00,99.72,99.79,99.7,99.77,4167.0,84.2897,84.3489,84.2728,84.332,4167.0
2015-12-23 12:20:00,99.75,99.84,99.75,99.8,4782.0,84.3151,84.3912,84.3151,84.3573,4782.0
2015-12-23 12:25:00,99.81,99.84,99.74,99.77,5458.0,84.3658,84.3912,84.3066,84.332,5458.0
2015-12-23 12:30:00,99.76,99.8,99.74,99.78,3883.0,84.3235,84.3573,84.3066,84.3404,3883.0
2015-12-23 12:35:00,99.75,99.82,99.74,99.74,4084.0,84.3151,84.3742,84.3066,84.3066,4084.0
2015-12-23 12:40:00,99.74,99.82,99.73,99.78,3855.0,84.3066,84.3742,84.2982,84.3404,3855.0
2015-12-23 12:45:00,99.78,99.8,99.65,99.74,3030.0,84.3404,84.3573,84.2306,84.3066,3030.0
2015-12-23 12:50:00,99.71,99.71,99.65,99.71,3484.0,84.2813,84.2813,84.2306,84.2813,3484.0
2015-12-23 12:55:00,99.72,99.81,99.71,99.81,4740.0,84.2897,84.3658,84.2813,84.3658,4740.0
2015-12-23 13:00:00,99.81,99.82,99.73,99.75,4859.0,84.3658,84.3742,84.2982,84.3151,4859.0
2015-12-23 13:05:00,99.73,99.81,99.73,99.81,4516.0,84.2982,84.3658,84.2982,84.3658,4516.0
2015-12-23 13:10:00,99.8,99.88,99.8,99.85,7258.0,84.3573,84.425,84.3573,84.3996,7258.0
2015-12-23 13:15:00,99.86,99.89,99.84,99.84,3761.0,84.4081,84.4334,84.3912,84.3912,3761.0
2015-12-23 13:20:00,99.86,99.91,99.85,99.89,4258.0,84.4081,84.4503,84.3996,84.4334,4258.0
2015-12-23 13:25:00,99.9,99.91,99.86,99.89,4711.0,84.4419,84.4503,84.4081,84.4334,4711.0
2015-12-23 13:30:00,99.9,99.9,99.83,99.86,3767.0,84.4419,84.4419,84.3827,84.4081,3767.0
2015-12-23 13:35:00,99.86,99.86,99.74,99.77,5469.0,84.4081,84.4081,84.3066,84.332,5469.0
2015-12-23 13:40:00,99.77,99.85,99.76,99.83,5374.0,84.332,84.3996,84.3235,84.3827,5374.0
2015-12-23 13:45:00,99.81,99.86,99.77,99.78,5862.0,84.3658,84.4081,84.332,84.3404,5862.0
2015-12-23 13:50:00,99.76,99.84,99.76,99.84,6969.0,84.3235,84.3912,84.3235,84.3912,6969.0
2015-12-23 13:55:00,99.84,99.93,99.83,99.91,5103.0,84.3912,84.4672,84.3827,84.4503,5103.0
2015-12-23 14:00:00,99.91,99.93,99.83,99.83,8690.0,84.4503,84.4672,84.3827,84.3827,8690.0
2015-12-23 14:05:00,99.86,99.93,99.8,99.91,6240.0,84.4081,84.4672,84.3573,84.4503,6240.0
2015-12-23 14:10:00,99.91,100.02,99.82,100.02,19927.0,84.4503,84.5433,84.3742,84.5433,19927.0
2015-12-23 14:15:00,100.0,100.08,99.96,100.02,6970.0,84.5264,84.594,84.4926,84.5433,6970.0
2015-12-23 14:20:00,100.02,100.17,100.02,100.17,7562.0,84.5433,84.6701,84.5433,84.6701,7562.0
2015-12-23 14:25:00,100.15,100.31,100.13,100.31,9841.0,84.6532,84.7884,84.6363,84.7884,9841.0
2015-12-23 14:30:00,100.28,100.43,100.28,100.35,9004.0,84.7631,84.8899,84.7631,84.8222,9004.0
2015-12-23 14:35:00,100.34,100.5,100.34,100.46,6934.0,84.8138,84.949,84.8138,84.9152,6934.0
2015-12-23 14:40:00,100.46,100.5,100.41,100.47,8084.0,84.9152,84.949,84.873,84.9237,8084.0
2015-12-23 14:45:00,100.47,100.52,100.42,100.51,6892.0,84.9237,84.9659,84.8814,84.9575,6892.0
2015-12-23 14:50:00,100.52,100.52,100.33,100.33,10137.0,84.9659,84.9659,84.8053,84.8053,10137.0
2015-12-23 14:55:00,100.31,100.4,100.31,100.38,9984.0,84.7884,84.8645,84.7884,84.8476,9984.0
2015-12-23 15:00:00,100.37,100.43,100.36,100.39,6658.0,84.8391,84.8899,84.8307,84.856,6658.0
2015-12-23 15:05:00,100.38,100.44,100.38,100.42,5870.0,84.8476,84.8983,84.8476,84.8814,5870.0
2015-12-23 15:10:00,100.44,100.44,100.33,100.36,7926.0,84.8983,84.8983,84.8053,84.8307,7926.0
2015-12-23 15:15:00,100.37,100.43,100.34,100.38,7468.0,84.8391,84.8899,84.8138,84.8476,7468.0
2015-12-23 15:20:00,100.39,100.42,100.37,100.41,11328.0,84.856,84.8814,84.8391,84.873,11328.0
2015-12-23 15:25:00,100.41,100.42,100.34,100.36,10464.0,84.873,84.8814,84.8138,84.8307,10464.0
2015-12-23 15:30:00,100.34,100.35,100.2,100.21,10299.0,84.8138,84.8222,84.6954,84.7039,10299.0
2015-12-23 15:35:00,100.22,100.26,100.11,100.2,10547.0,84.7124,84.7462,84.6194,84.6954,10547.0
2015-12-23 15:40:00,100.18,100.28,100.13,100.27,10723.0,84.6785,84.7631,84.6363,84.7546,10723.0
2015-12-23 15:45:00,100.24,100.27,100.19,100.19,14458.0,84.7293,84.7546,84.687,84.687,14458.0
2015-12-23 15:50:00,100.2,100.27,100.15,100.27,16108.0,84.6954,84.7546,84.6532,84.7546,16108.0
2015-12-23 15:55:00,100.25,100.27,100.21,100.25,29060.0,84.7377,84.7546,84.7039,84.7377,29060.0
2015-12-24 09:30:00,99.94,100.52,99.94,100.41,10461.0,84.4757,84.9659,84.4757,84.873,10461.0
2015-12-24 09:35:00,100.48,100.63,100.39,100.41,8483.0,84.9321,85.0589,84.856,84.873,8483.0
2015-12-24 09:40:00,100.37,100.55,100.19,100.45,9219.0,84.8391,84.9913,84.687,84.9068,9219.0
2015-12-24 09:45:00,100.5,100.5,100.3,100.34,3868.0,84.949,84.949,84.78,84.8138,3868.0
2015-12-24 09:50:00,100.31,100.42,100.26,100.26,6379.0,84.7884,84.8814,84.7462,84.7462,6379.0
2015-12-24 09:55:00,100.24,100.29,100.13,100.18,8213.0,84.7293,84.7715,84.6363,84.6785,8213.0
2015-12-24 10:00:00,100.18,100.28,100.17,100.17,5763.0,84.6785,84.7631,84.6701,84.6701,5763.0
2015-12-24 10:05:00,100.16,100.33,100.16,100.3,4531.0,84.6616,84.8053,84.6616,84.78,4531.0
2015-12-24 10:10:00,100.34,100.42,100.23,100.31,6205.0,84.8138,84.8814,84.7208,84.7884,6205.0
2015-12-24 10:15:00,100.25,100.35,100.17,100.32,4723.0,84.7377,84.8222,84.6701,84.7969,4723.0
2015-12-24 10:20:00,100.27,100.29,100.15,100.26,4284.0,84.7546,84.7715,84.6532,84.7462,4284.0
2015-12-24 10:25:00,100.27,100.42,100.26,100.29,3872.0,84.7546,84.8814,84.7462,84.7715,3872.0
2015-12-24 10:30:00,100.33,100.35,100.21,100.28,4634.0,84.8053,84.8222,84.7039,84.7631,4634.0
2015-12-24 10:35:00,100.27,100.29,100.18,100.24,2700.0,84.7546,84.7715,84.6785,84.7293,2700.0
2015-12-24 10:40:00,100.22,100.27,100.09,100.09,6831.0,84.7124,84.7546,84.6025,84.6025,6831.0
2015-12-24 10:45:00,100.12,100.16,100.07,100.13,4186.0,84.6278,84.6616,84.5856,84.6363,4186.0
2015-12-24 10:50:00,100.15,100.22,100.08,100.2,4250.0,84.6532,84.7124,84.594,84.6954,4250.0
2015-12-24 10:55:00,100.2,100.24,100.14,100.18,5676.0,84.6954,84.7293,84.6447,84.6785,5676.0
2015-12-24 11:00:00,100.2,100.31,100.2,100.31,4265.0,84.6954,84.7884,84.6954,84.7884,4265.0
2015-12-24 11:05:00,100.27,100.36,100.23,100.32,9868.0,84.7546,84.8307,84.7208,84.7969,9868.0
2015-12-24 11:10:00,100.29,100.34,100.17,100.28,7331.0,84.7715,84.8138,84.6701,84.7631,7331.0
2015-12-24 11:15:00,100.32,100.32,100.22,100.29,2940.0,84.7969,84.7969,84.7124,84.7715,2940.0
2015-12-24 11:20:00,100.28,100.42,100.28,100.39,3857.0,84.7631,84.8814,84.7631,84.856,3857.0
2015-12-24 11:25:00,100.4,100.49,100.38,100.44,5358.0,84.8645,84.9406,84.8476,84.8983,5358.0
2015-12-24 11:30:00,100.44,100.48,100.35,100.38,3291.0,84.8983,84.9321,84.8222,84.8476,3291.0
2015-12-24 11:35:00,100.4,100.42,100.29,100.42,4972.0,84.8645,84.8814,84.7715,84.8814,4972.0
2015-12-24 11:40:00,100.42,100.47,100.36,100.37,3952.0,84.8814,84.9237,84.8307,84.8391,3952.0
2015-12-24 11:45:00,100.39,100.47,100.37,100.45,5226.0,84.856,84.9237,84.8391,84.9068,5226.0
2015-12-24 11:50:00,100.46,100.47,100.31,100.37,6797.0,84.9152,84.9237,84.7884,84.8391,6797.0
2015-12-24 11:55:00,100.37,100.46,100.35,100.35,3979.0,84.8391,84.9152,84.8222,84.8222,3979.0
2015-12-24 12:00:00,100.36,100.41,100.33,100.38,4361.0,84.8307,84.873,84.8053,84.8476,4361.0
2015-12-24 12:05:00,100.38,100.43,100.34,100.35,3781.0,84.8476,84.8899,84.8138,84.8222,3781.0
2015-12-24 12:10:00,100.38,100.4,100.34,100.34,4171.0,84.8476,84.8645,84.8138,84.8138,4171.0
2015-12-24 12:15:00,100.37,100.42,100.34,100.42,6989.0,84.8391,84.8814,84.8138,84.8814,6989.0
2015-12-24 12:20:00,100.43,100.48,100.38,100.46,4842.0,84.8899,84.9321,84.8476,84.9152,4842.0
2015-12-24 12:25:00,100.46,100.61,100.46,100.61,4045.0,84.9152,85.042,84.9152,85.042,4045.0
2015-12-24 12:30:00,100.6,100.67,100.56,100.62,8247.0,85.0336,85.0927,84.9997,85.0505,8247.0
2015-12-24 12:35:00,100.63,100.66,100.59,100.64,8157.0,85.0589,85.0843,85.0251,85.0674,8157.0
2015-12-24 12:40:00,100.65,100.71,100.6,100.71,9936.0,85.0758,85.1265,85.0336,85.1265,9936.0
2015-12-24 12:45:00,100.73,100.79,100.57,100.58,13614.0,85.1434,85.1942,85.0082,85.0166,13614.0
2015-12-24 12:50:00,100.57,100.57,100.45,100.51,6095.0,85.0082,85.0082,84.9068,84.9575,6095.0
2015-12-24 12:55:00,100.47,100.5,100.35,100.37,15061.0,84.9237,84.949,84.8222,84.8391,15061.0
2015-12-28 09:30:00,100.2,100.33,99.94,100.16,11884.0,84.6954,84.8053,84.4757,84.6616,11884.0
2015-12-28 09:35:00,100.07,100.1,99.76,99.85,8742.0,84.5856,84.6109,84.3235,84.3996,8742.0
2015-12-28 09:40:00,99.92,100.22,99.89,100.22,5344.0,84.4588,84.7124,84.4334,84.7124,5344.0
2015-12-28 09:45:00,100.14,100.21,100.02,100.07,11619.0,84.6447,84.7039,84.5433,84.5856,11619.0
2015-12-28 09:50:00,100.09,100.21,99.96,100.06,5560.0,84.6025,84.7039,84.4926,84.5771,5560.0
2015-12-28 09:55:00,100.07,100.17,100.04,100.17,5274.0,84.5856,84.6701,84.5602,84.6701,5274.0
2015-12-28 10:00:00,100.17,100.19,99.69,99.7,8599.0,84.6701,84.687,84.2644,84.2728,8599.0
2015-12-28 10:05:00,99.69,99.79,99.65,99.7,7387.0,84.2644,84.3489,84.2306,84.2728,7387.0
2015-12-28 10:10:00,99.7,99.77,99.65,99.73,6079.0,84.2728,84.332,84.2306,84.2982,6079.0
2015-12-28 10:15:00,99.73,99.78,99.65,99.78,5439.0,84.2982,84.3404,84.2306,84.3404,5439.0
2015-12-28 10:20:00,99.78,99.79,99.62,99.65,11058.0,84.3404,84.3489,84.2052,84.2306,11058.0
2015-12-28 10:25:00,99.6,99.72,99.57,99.68,4349.0,84.1883,84.2897,84.1629,84.2559,4349.0
2015-12-28 10:30:00,99.66,99.81,99.65,99.72,6624.0,84.239,84.3658,84.2306,84.2897,6624.0
2015-12-28 10:35:00,99.77,99.8,99.72,99.77,1930.0,84.332,84.3573,84.2897,84.332,1930.0
2015-12-28 10:40:00,99.78,99.85,99.72,99.74,5650.0,84.3404,84.3996,84.2897,84.3066,5650.0
2015-12-28 10:45:00,99.73,99.75,99.48,99.54,3894.0,84.2982,84.3151,84.0869,84.1376,3894.0
2015-12-28 10:50:00,99.49,99.57,99.43,99.49,6169.0,84.0953,84.1629,84.0446,84.0953,6169.0
2015-12-28 10:55:00,99.47,99.54,99.42,99.49,3856.0,84.0784,84.1376,84.0361,84.0953,3856.0
2015-12-28 11:00:00,99.46,99.56,99.42,99.5,4574.0,84.07,84.1545,84.0361,84.1038,4574.0
2015-12-28 11:05:00,99.48,99.52,99.44,99.52,5247.0,84.0869,84.1207,84.053,84.1207,5247.0
2015-12-28 11:10:00,99.55,99.74,99.55,99.67,11232.0,84.146,84.3066,84.146,84.2475,11232.0
2015-12-28 11:15:00,99.67,99.72,99.64,99.7,3127.0,84.2475,84.2897,84.2221,84.2728,3127.0
2015-12-28 11:20:00,99.69,99.81,99.69,99.7,4354.0,84.2644,84.3658,84.2644,84.2728,4354.0
2015-12-28 11:25:00,99.7,99.72,99.59,99.69,3658.0,84.2728,84.2897,84.1798,84.2644,3658.0
2015-12-28 11:30:00,99.71,99.72,99.63,99.69,5274.0,84.2813,84.2897,84.2136,84.2644,5274.0
2015-12-28 11:35:00,99.68,99.88,99.68,99.86,15599.0,84.2559,84.425,84.2559,84.4081,15599.0
2015-12-28 11:40:00,99.84,99.92,99.82,99.89,6593.0,84.3912,84.4588,84.3742,84.4334,6593.0
2015-12-28 11:45:00,99.88,99.93,99.78,99.84,4001.0,84.425,84.4672,84.3404,84.3912,4001.0
2015-12-28 11:50:00,99.84,99.96,99.83,99.94,4401.0,84.3912,84.4926,84.3827,84.4757,4401.0
2015-12-28 11:55:00,99.94,100.03,99.85,99.85,3340.0,84.4757,84.5518,84.3996,84.3996,3340.0
2015-12-28 12:00:00,99.88,100.0,99.81,100.0,2983.0,84.425,84.5264,84.3658,84.5264,2983.0
2015-12-28 12:05:00,99.99,100.04,99.96,99.97,3025.0,84.5179,84.5602,84.4926,84.501,3025.0
2015-12-28 12:10:00,99.98,99.98,99.8,99.83,1589.0,84.5095,84.5095,84.3573,84.3827,1589.0
2015-12-28 12:15:00,99.83,99.92,99.8,99.9,6859.0,84.3827,84.4588,84.3573,84.4419,6859.0
2015-12-28 12:20:00,99.89,99.89,99.72,99.84,2453.0,84.4334,84.4334,84.2897,84.3912,2453.0
2015-12-28 12:25:00,99.86,99.91,99.83,99.9,3269.0,84.4081,84.4503,84.3827,84.4419,3269.0
2015-12-28 12:30:00,99.84,99.88,99.8,99.88,2212.0,84.3912,84.425,84.3573,84.425,2212.0
2015-12-28 12:35:00,99.88,99.95,99.85,99.85,5874.0,84.425,84.4841,84.3996,84.3996,5874.0
2015-12-28 12:40:00,99.8,99.8,99.71,99.8,3834.0,84.3573,84.3573,84.2813,84.3573,3834.0
2015-12-28 12:45:00,99.83,99.92,99.78,99.78,13451.0,84.3827,84.4588,84.3404,84.3404,13451.0
2015-12-28 12:50:00,99.76,99.84,99.76,99.8,3223.0,84.3235,84.3912,84.3235,84.3573,3223.0
2015-12-28 12:55:00,99.82,99.82,99.67,99.71,3456.0,84.3742,84.3742,84.2475,84.2813,3456.0
2015-12-28 13:00:00,99.73,99.86,99.71,99.77,3452.0,84.2982,84.4081,84.2813,84.332,3452.0
2015-12-28 13:05:00,99.85,99.88,99.77,99.8,3529.0,84.3996,84.425,84.332,84.3573,3529.0
2015-12-28 13:10:00,99.77,99.96,99.73,99.96,4464.0,84.332,84.4926,84.2982,84.4926,4464.0
2015-12-28 13:15:00,99.96,100.0,99.9,99.97,4613.0,84.4926,84.5264,84.4419,84.501,4613.0
2015-12-28 13:20:00,100.0,100.03,99.89,99.94,6453.0,84.5264,84.5518,84.4334,84.4757,6453.0
2015-12-28 13:25:00,100.0,100.0,99.93,99.97,3530.0,84.5264,84.5264,84.4672,84.501,3530.0
2015-12-28 13:30:00,99.96,100.11,99.96,100.01,3718.0,84.4926,84.6194,84.4926,84.5348,3718.0
2015-12-28 13:35:00,100.0,100.02,99.89,99.93,2835.0,84.5264,84.5433,84.4334,84.4672,2835.0
2015-12-28 13:40:00,99.94,99.94,99.79,99.79,4361.0,84.4757,84.4757,84.3489,84.3489,4361.0
2015-12-28 13:45:00,99.8,99.91,99.79,99.89,3581.0,84.3573,84.4503,84.3489,84.4334,3581.0
2015-12-28 13:50:00,99.89,99.92,99.76,99.78,5049.0,84.4334,84.4588,84.3235,84.3404,5049.0
2015-12-28 13:55:00,99.75,99.81,99.75,99.76,2643.0,84.3151,84.3658,84.3151,84.3235,2643.0
2015-12-28 14:00:00,99.74,99.85,99.72,99.79,3707.0,84.3066,84.3996,84.2897,84.3489,3707.0
2015-12-28 14:05:00,99.77,99.81,99.75,99.8,4683.0,84.332,84.3658,84.3151,84.3573,4683.0
2015-12-28 14:10:00,99.76,99.76,99.69,99.71,3603.0,84.3235,84.3235,84.2644,84.2813,3603.0
2015-12-28 14:15:00,99.69,99.75,99.64,99.75,2609.0,84.2644,84.3151,84.2221,84.3151,2609.0
2015-12-28 14:20:00,99.78,99.8,99.73,99.78,9266.0,84.3404,84.3573,84.2982,84.3404,9266.0
2015-12-28 14:25:00,99.8,99.85,99.77,99.85,3709.0,84.3573,84.3996,84.332,84.3996,3709.0
2015-12-28 14:30:00,99.87,99.87,99.77,99.77,4442.0,84.4165,84.4165,84.332,84.332,4442.0
2015-12-28 14:35:00,99.78,99.9,99.76,99.9,3231.0,84.3404,84.4419,84.3235,84.4419,3231.0
2015-12-28 14:40:00,99.9,99.9,99.83,99.86,5583.0,84.4419,84.4419,84.3827,84.4081,5583.0
2015-12-28 14:45:00,99.9,99.91,99.78,99.88,7474.0,84.4419,84.4503,84.3404,84.425,7474.0
2015-12-28 14:50:00,99.87,99.91,99.86,99.9,6104.0,84.4165,84.4503,84.4081,84.4419,6104.0
2015-12-28 14:55:00,99.89,99.93,99.87,99.87,5015.0,84.4334,84.4672,84.4165,84.4165,5015.0
2015-12-28 15:00:00,99.89,99.92,99.82,99.82,6846.0,84.4334,84.4588,84.3742,84.3742,6846.0
2015-12-28 15:05:00,99.81,99.86,99.79,99.84,3470.0,84.3658,84.4081,84.3489,84.3912,3470.0
2015-12-28 15:10:00,99.84,99.84,99.8,99.81,6685.0,84.3912,84.3912,84.3573,84.3658,6685.0
2015-12-28 15:15:00,99.84,99.84,99.7,99.7,5117.0,84.3912,84.3912,84.2728,84.2728,5117.0
2015-12-28 15:20:00,99.7,99.82,99.7,99.82,5058.0,84.2728,84.3742,84.2728,84.3742,5058.0
2015-12-28 15:25:00,99.81,99.84,99.76,99.78,9389.0,84.3658,84.3912,84.3235,84.3404,9389.0
2015-12-28 15:30:00,99.78,99.8,99.73,99.78,10201.0,84.3404,84.3573,84.2982,84.3404,10201.0
2015-12-28 15:35:00,99.78,99.78,99.71,99.76,12853.0,84.3404,84.3404,84.2813,84.3235,12853.0
2015-12-28 15:40:00,99.76,99.85,99.75,99.78,11291.0,84.3235,84.3996,84.3151,84.3404,11291.0
2015-12-28 15:45:00,99.78,99.87,99.78,99.84,12822.0,84.3404,84.4165,84.3404,84.3912,12822.0
2015-12-28 15:50:00,99.85,99.88,99.84,99.88,11009.0,84.3996,84.425,84.3912,84.425,11009.0
2015-12-28 15:55:00,99.86,99.9,99.82,99.9,32224.0,84.4081,84.4419,84.3742,84.4419,32224.0
2015-12-29 09:30:00,100.82,100.82,100.41,100.7,11289.0,85.2195,85.2195,84.873,85.1181,11289.0
2015-12-29 09:35:00,100.73,100.85,100.52,100.78,4504.0,85.1434,85.2449,84.9659,85.1857,4504.0
2015-12-29 09:40:00,100.75,100.79,100.66,100.75,2943.0,85.1603,85.1942,85.0843,85.1603,2943.0
2015-12-29 09:45:00,100.84,100.88,100.72,100.75,2910.0,85.2364,85.2702,85.135,85.1603,2910.0
2015-12-29 09:50:00,100.8,100.84,100.72,100.73,4575.0,85.2026,85.2364,85.135,85.1434,4575.0
2015-12-29 09:55:00,100.66,100.79,100.65,100.79,1600.0,85.0843,85.1942,85.0758,85.1942,1600.0
2015-12-29 10:00:00,100.84,100.94,100.78,100.89,29469.0,85.2364,85.3209,85.1857,85.2787,29469.0
2015-12-29 10:05:00,100.82,100.92,100.8,100.8,4183.0,85.2195,85.304,85.2026,85.2026,4183.0
2015-12-29 10:10:00,100.86,100.92,100.73,100.74,3073.0,85.2533,85.304,85.1434,85.1519,3073.0
2015-12-29 10:15:00,100.69,100.69,100.54,100.54,2323.0,85.1096,85.1096,84.9828,84.9828,2323.0
2015-12-29 10:20:00,100.58,100.67,100.56,100.63,2980.0,85.0166,85.0927,84.9997,85.0589,2980.0
2015-12-29 10:25:00,100.58,100.66,100.57,100.65,2968.0,85.0166,85.0843,85.0082,85.0758,2968.0
2015-12-29 10:30:00,100.66,100.68,100.55,100.62,3013.0,85.0843,85.1012,84.9913,85.0505,3013.0
2015-12-29 10:35:00,100.58,100.58,100.38,100.42,4955.0,85.0166,85.0166,84.8476,84.8814,4955.0
2015-12-29 10:40:00,100.44,100.44,100.38,100.38,2370.0,84.8983,84.8983,84.8476,84.8476,2370.0
2015-12-29 10:45:00,100.33,100.33,100.28,100.28,1500.0,84.8053,84.8053,84.7631,84.7631,1500.0
2015-12-29 10:50:00,100.27,100.34,100.2,100.34,4481.0,84.7546,84.8138,84.6954,84.8138,4481.0
2015-12-29 10:55:00,100.32,100.36,100.25,100.27,5202.0,84.7969,84.8307,84.7377,84.7546,5202.0
2015-12-29 11:00:00,100.24,100.32,100.22,100.31,2901.0,84.7293,84.7969,84.7124,84.7884,2901.0
2015-12-29 11:05:00,100.31,100.33,100.25,100.25,4674.0,84.7884,84.8053,84.7377,84.7377,4674.0
2015-12-29 11:10:00,100.24,100.27,100.2,100.22,2743.0,84.7293,84.7546,84.6954,84.7124,2743.0
2015-12-29 11:15:00,100.22,100.34,100.17,100.32,8614.0,84.7124,84.8138,84.6701,84.7969,8614.0
2015-12-29 11:20:00,100.32,100.39,100.3,100.35,2500.0,84.7969,84.856,84.78,84.8222,2500.0
2015-12-29 11:25:00,100.36,100.4,100.31,100.4,3986.0,84.8307,84.8645,84.7884,84.8645,3986.0
2015-12-29 11:30:00,100.35,100.38,100.31,100.31,3529.0,84.8222,84.8476,84.7884,84.7884,3529.0
2015-12-29 11:35:00,100.33,100.36,100.2,100.23,6154.0,84.8053,84.8307,84.6954,84.7208,6154.0
2015-12-29 11:40:00,100.19,100.26,100.17,100.17,5305.0,84.687,84.7462,84.6701,84.6701,5305.0
2015-12-29 11:45:00,100.14,100.15,100.05,100.06,3733.0,84.6447,84.6532,84.5687,84.5771,3733.0
2015-12-29 11:50:00,100.03,100.04,99.95,100.0,4915.0,84.5518,84.5602,84.4841,84.5264,4915.0
2015-12-29 11:55:00,100.02,100.05,100.0,100.03,3639.0,84.5433,84.5687,84.5264,84.5518,3639.0
2015-12-29 12:00:00,100.04,100.16,100.03,100.09,2700.0,84.5602,84.6616,84.5518,84.6025,2700.0
2015-12-29 12:05:00,100.09,100.14,100.06,100.14,1893.0,84.6025,84.6447,84.5771,84.6447,1893.0
2015-12-29 12:10:00,100.08,100.21,100.04,100.18,2800.0,84.594,84.7039,84.5602,84.6785,2800.0
2015-12-29 12:15:00,100.18,100.21,100.11,100.15,1914.0,84.6785,84.7039,84.6194,84.6532,1914.0
2015-12-29 12:20:00,100.15,100.31,100.15,100.24,3496.0,84.6532,84.7884,84.6532,84.7293,3496.0
2015-12-29 12:25:00,100.29,100.35,100.28,100.3,8957.0,84.7715,84.8222,84.7631,84.78,8957.0
2015-12-29 12:30:00,100.3,100.34,100.22,100.23,7566.0,84.78,84.8138,84.7124,84.7208,7566.0
2015-12-29 12:35:00,100.23,100.27,100.17,100.17,4632.0,84.7208,84.7546,84.6701,84.6701,4632.0
2015-12-29 12:40:00,100.13,100.17,100.13,100.14,1500.0,84.6363,84.6701,84.6363,84.6447,1500.0
2015-12-29 12:45:00,100.16,100.16,100.05,100.08,2940.0,84.6616,84.6616,84.5687,84.594,2940.0
2015-12-29 12:50:00,100.09,100.1,100.01,100.01,4781.0,84.6025,84.6109,84.5348,84.5348,4781.0
2015-12-29 12:55:00,100.05,100.17,100.03,100.17,2050.0,84.5687,84.6701,84.5518,84.6701,2050.0
2015-12-29 13:00:00,100.17,100.17,100.13,100.13,2182.0,84.6701,84.6701,84.6363,84.6363,2182.0
2015-12-29 13:05:00,100.16,100.18,100.04,100.05,1800.0,84.6616,84.6785,84.5602,84.5687,1800.0
2015-12-29 13:10:00,100.06,100.19,100.06,100.18,2901.0,84.5771,84.687,84.5771,84.6785,2901.0
2015-12-29 13:15:00,100.18,100.28,100.18,100.25,2705.0,84.6785,84.7631,84.6785,84.7377,2705.0
2015-12-29 13:20:00,100.24,100.3,100.23,100.25,3853.0,84.7293,84.78,84.7208,84.7377,3853.0
2015-12-29 13:25:00,100.27,100.28,100.19,100.25,4109.0,84.7546,84.7631,84.687,84.7377,4109.0
2015-12-29 13:30:00,100.27,100.31,100.19,100.27,6984.0,84.7546,84.7884,84.687,84.7546,6984.0
2015-12-29 13:35:00,100.27,100.39,100.26,100.33,5993.0,84.7546,84.856,84.7462,84.8053,5993.0
2015-12-29 13:40:00,100.38,100.41,100.33,100.38,3415.0,84.8476,84.873,84.8053,84.8476,3415.0
2015-12-29 13:45:00,100.38,100.41,100.35,100.41,4756.0,84.8476,84.873,84.8222,84.873,4756.0
2015-12-29 13:50:00,100.41,100.43,100.35,100.4,4914.0,84.873,84.8899,84.8222,84.8645,4914.0
2015-12-29 13:55:00,100.38,100.47,100.38,100.43,3000.0,84.8476,84.9237,84.8476,84.8899,3000.0
2015-12-29 14:00:00,100.41,100.43,100.37,100.38,4022.0,84.873,84.8899,84.8391,84.8476,4022.0
2015-12-29 14:05:00,100.4,100.5,100.4,100.46,12247.0,84.8645,84.949,84.8645,84.9152,12247.0
2015-12-29 14:10:00,100.43,100.44,100.35,100.36,3745.0,84.8899,84.8983,84.8222,84.8307,3745.0
2015-12-29 14:15:00,100.36,100.36,100.27,100.3,4699.0,84.8307,84.8307,84.7546,84.78,4699.0
2015-12-29 14:20:00,100.29,100.36,100.27,100.33,4786.0,84.7715,84.8307,84.7546,84.8053,4786.0
2015-12-29 14:25:00,100.31,100.35,100.27,100.31,5796.0,84.7884,84.8222,84.7546,84.7884,5796.0
2015-12-29 14:30:00,100.32,100.32,100.23,100.23,7867.0,84.7969,84.7969,84.7208,84.7208,7867.0
2015-12-29 14:35:00,100.23,100.31,100.23,100.3,4629.0,84.7208,84.7884,84.7208,84.78,4629.0
2015-12-29 14:40:00,100.32,100.35,100.28,100.32,5288.0,84.7969,84.8222,84.7631,84.7969,5288.0
2015-12-29 14:45:00,100.33,100.39,100.32,100.38,7642.0,84.8053,84.856,84.7969,84.8476,7642.0
2015-12-29 14:50:00,100.38,100.5,100.35,100.47,5936.0,84.8476,84.949,84.8222,84.9237,5936.0
2015-12-29 14:55:00,100.47,100.54,100.44,100.54,5468.0,84.9237,84.9828,84.8983,84.9828,5468.0
2015-12-29 15:00:00,100.53,100.63,100.53,100.61,7046.0,84.9744,85.0589,84.9744,85.042,7046.0
2015-12-29 15:05:00,100.59,100.73,100.57,100.73,6469.0,85.0251,85.1434,85.0082,85.1434,6469.0
2015-12-29 15:10:00,100.72,100.74,100.69,100.72,9354.0,85.135,85.1519,85.1096,85.135,9354.0
2015-12-29 15:15:00,100.74,100.78,100.71,100.72,12284.0,85.1519,85.1857,85.1265,85.135,12284.0
2015-12-29 15:20:00,100.74,100.74,100.66,100.67,7666.0,85.1519,85.1519,85.0843,85.0927,7666.0
2015-12-29 15:25:00,100.67,100.73,100.67,100.7,6745.0,85.0927,85.1434,85.0927,85.1181,6745.0
2015-12-29 15:30:00,100.71,100.76,100.6,100.61,15240.0,85.1265,85.1688,85.0336,85.042,15240.0
2015-12-29 15:35:00,100.6,100.61,100.49,100.49,8565.0,85.0336,85.042,84.9406,84.9406,8565.0
2015-12-29 15:40:00,100.51,100.51,100.42,100.47,13522.0,84.9575,84.9575,84.8814,84.9237,13522.0
2015-12-29 15:45:00,100.5,100.56,100.48,100.5,19189.0,84.949,84.9997,84.9321,84.949,19189.0
2015-12-29 15:50:00,100.51,100.55,100.49,100.55,14667.0,84.9575,84.9913,84.9406,84.9913,14667.0
2015-12-29 15:55:00,100.56,100.67,100.52,100.55,40553.0,84.9997,85.0927,84.9659,84.9913,40553.0
2015-12-30 09:30:00,100.33,100.34,99.98,100.16,7889.0,84.8053,84.8138,84.5095,84.6616,7889.0
2015-12-30 09:35:00,100.11,100.51,100.11,100.34,4568.0,84.6194,84.9575,84.6194,84.8138,4568.0
2015-12-30 09:40:00,100.31,100.34,100.12,100.23,3812.0,84.7884,84.8138,84.6278,84.7208,3812.0
2015-12-30 09:45:00,100.14,100.34,100.14,100.26,3589.0,84.6447,84.8138,84.6447,84.7462,3589.0
2015-12-30 09:50:00,100.26,100.46,100.24,100.41,1662.0,84.7462,84.9152,84.7293,84.873,1662.0
2015-12-30 09:55:00,100.36,100.49,100.26,100.44,8785.0,84.8307,84.9406,84.7462,84.8983,8785.0
2015-12-30 10:00:00,100.37,100.55,100.37,100.55,4052.0,84.8391,84.9913,84.8391,84.9913,4052.0
2015-12-30 10:05:00,100.58,100.58,100.42,100.49,4244.0,85.0166,85.0166,84.8814,84.9406,4244.0
2015-12-30 10:10:00,100.49,100.57,100.43,100.43,7383.0,84.9406,85.0082,84.8899,84.8899,7383.0
2015-12-30 10:15:00,100.47,100.57,100.4,100.45,12154.0,84.9237,85.0082,84.8645,84.9068,12154.0
2015-12-30 10:20:00,100.45,100.45,100.32,100.39,5664.0,84.9068,84.9068,84.7969,84.856,5664.0
2015-12-30 10:25:00,100.4,100.45,100.34,100.4,5214.0,84.8645,84.9068,84.8138,84.8645,5214.0
2015-12-30 10:30:00,100.37,100.37,100.28,100.34,3935.0,84.8391,84.8391,84.7631,84.8138,3935.0
2015-12-30 10:35:00,100.33,100.4,100.32,100.4,5688.0,84.8053,84.8645,84.7969,84.8645,5688.0
2015-12-30 10:40:00,100.39,100.47,100.36,100.46,5873.0,84.856,84.9237,84.8307,84.9152,5873.0
2015-12-30 10:45:00,100.46,100.54,100.45,100.52,1800.0,84.9152,84.9828,84.9068,84.9659,1800.0
2015-12-30 10:50:00,100.52,100.64,100.51,100.64,6154.0,84.9659,85.0674,84.9575,85.0674,6154.0
2015-12-30 10:55:00,100.62,100.67,100.59,100.59,2653.0,85.0505,85.0927,85.0251,85.0251,2653.0
2015-12-30 11:00:00,100.58,100.62,100.57,100.62,4700.0,85.0166,85.0505,85.0082,85.0505,4700.0
2015-12-30 11:05:00,100.59,100.68,100.59,100.64,4478.0,85.0251,85.1012,85.0251,85.0674,4478.0
2015-12-30 11:10:00,100.65,100.67,100.58,100.58,4021.0,85.0758,85.0927,85.0166,85.0166,4021.0
2015-12-30 11:15:00,100.61,100.69,100.61,100.63,6401.0,85.042,85.1096,85.042,85.0589,6401.0
2015-12-30 11:20:00,100.63,100.71,100.62,100.7,5909.0,85.0589,85.1265,85.0505,85.1181,5909.0
2015-12-30 11:25:00,100.67,100.7,100.6,100.69,5712.0,85.0927,85.1181,85.0336,85.1096,5712.0
2015-12-30 11:30:00,100.66,100.67,100.52,100.56,5029.0,85.0843,85.0927,84.9659,84.9997,5029.0
2015-12-30 11:35:00,100.56,100.58,100.49,100.51,7898.0,84.9997,85.0166,84.9406,84.9575,7898.0
2015-12-30 11:40:00,100.5,100.53,100.48,100.48,3138.0,84.949,84.9744,84.9321,84.9321,3138.0
2015-12-30 11:45:00,100.48,100.51,100.46,100.48,4124.0,84.9321,84.9575,84.9152,84.9321,4124.0
2015-12-30 11:50:00,100.48,100.54,100.47,100.49,5104.0,84.9321,84.9828,84.9237,84.9406,5104.0
2015-12-30 11:55:00,100.49,100.52,100.47,100.52,5071.0,84.9406,84.9659,84.9237,84.9659,5071.0
2015-12-30 12:00:00,100.53,100.53,100.45,100.48,3059.0,84.9744,84.9744,84.9068,84.9321,3059.0
2015-12-30 12:05:00,100.48,100.57,100.44,100.54,6097.0,84.9321,85.0082,84.8983,84.9828,6097.0
2015-12-30 12:10:00,100.51,100.58,100.49,100.54,4491.0,84.9575,85.0166,84.9406,84.9828,4491.0
2015-12-30 12:15:00,100.54,100.58,100.51,100.55,5902.0,84.9828,85.0166,84.9575,84.9913,5902.0
2015-12-30 12:20:00,100.58,100.59,100.48,100.48,3752.0,85.0166,85.0251,84.9321,84.9321,3752.0
2015-12-30 12:25:00,100.47,100.52,100.47,100.47,2801.0,84.9237,84.9659,84.9237,84.9237,2801.0
2015-12-30 12:30:00,100.47,100.5,100.46,100.48,4102.0,84.9237,84.949,84.9152,84.9321,4102.0
2015-12-30 12:35:00,100.46,100.48,100.45,100.46,4836.0,84.9152,84.9321,84.9068,84.9152,4836.0
2015-12-30 12:40:00,100.48,100.49,100.44,100.48,10140.0,84.9321,84.9406,84.8983,84.9321,10140.0
2015-12-30 12:45:00,100.48,100.49,100.41,100.44,3800.0,84.9321,84.9406,84.873,84.8983,3800.0
2015-12-30 12:50:00,100.45,100.48,100.39,100.4,4574.0,84.9068,84.9321,84.856,84.8645,4574.0
2015-12-30 12:55:00,100.37,100.38,100.31,100.32,3802.0,84.8391,84.8476,84.7884,84.7969,3802.0
2015-12-30 13:00:00,100.3,100.42,100.3,100.4,4959.0,84.78,84.8814,84.78,84.8645,4959.0
2015-12-30 13:05:00,100.38,100.4,100.37,100.37,3953.0,84.8476,84.8645,84.8391,84.8391,3953.0
2015-12-30 13:10:00,100.36,100.36,100.27,100.27,5214.0,84.8307,84.8307,84.7546,84.7546,5214.0
2015-12-30 13:15:00,100.28,100.32,100.22,100.22,6079.0,84.7631,84.7969,84.7124,84.7124,6079.0
2015-12-30 13:20:00,100.22,100.24,100.13,100.16,4580.0,84.7124,84.7293,84.6363,84.6616,4580.0
2015-12-30 13:25:00,100.13,100.17,100.12,100.13,3238.0,84.6363,84.6701,84.6278,84.6363,3238.0
2015-12-30 13:30:00,100.15,100.25,100.15,100.25,5284.0,84.6532,84.7377,84.6532,84.7377,5284.0
2015-12-30 13:35:00,100.26,100.26,100.19,100.2,3115.0,84.7462,84.7462,84.687,84.6954,3115.0
2015-12-30 13:40:00,100.21,100.28,100.21,100.28,5826.0,84.7039,84.7631,84.7039,84.7631,5826.0
2015-12-30 13:45:00,100.29,100.34,100.29,100.32,3023.0,84.7715,84.8138,84.7715,84.7969,3023.0
2015-12-30 13:50:00,100.32,100.34,100.28,100.34,3079.0,84.7969,84.8138,84.7631,84.8138,3079.0
2015-12-30 13:55:00,100.32,100.33,100.26,100.29,3809.0,84.7969,84.8053,84.7462,84.7715,3809.0
2015-12-30 14:00:00,100.29,100.33,100.23,100.25,4569.0,84.7715,84.8053,84.7208,84.7377,4569.0
2015-12-30 14:05:00,100.23,100.26,100.21,100.23,5129.0,84.7208,84.7462,84.7039,84.7208,5129.0
2015-12-30 14:10:00,100.21,100.27,100.21,100.27,4291.0,84.7039,84.7546,84.7039,84.7546,4291.0
2015-12-30 14:15:00,100.28,100.32,100.24,100.32,3785.0,84.7631,84.7969,84.7293,84.7969,3785.0
2015-12-30 14:20:00,100.32,100.34,100.31,100.31,2990.0,84.7969,84.8138,84.7884,84.7884,2990.0
2015-12-30 14:25:00,100.3,100.3,100.26,100.26,4789.0,84.78,84.78,84.7462,84.7462,4789.0
2015-12-30 14:30:00,100.28,100.31,100.24,100.27,5391.0,84.7631,84.7884,84.7293,84.7546,5391.0
2015-12-30 14:35:00,100.26,100.27,100.24,100.24,3424.0,84.7462,84.7546,84.7293,84.7293,3424.0
2015-12-30 14:40:00,100.23,100.24,100.2,100.2,4516.0,84.7208,84.7293,84.6954,84.6954,4516.0
2015-12-30 14:45:00,100.2,100.22,100.19,100.21,3827.0,84.6954,84.7124,84.687,84.7039,3827.0
2015-12-30 14:50:00,100.21,100.21,100.13,100.15,4938.0,84.7039,84.7039,84.6363,84.6532,4938.0
2015-12-30 14:55:00,100.15,100.17,100.12,100.15,6437.0,84.6532,84.6701,84.6278,84.6532,6437.0
2015-12-30 15:00:00,100.14,100.21,100.14,100.21,4708.0,84.6447,84.7039,84.6447,84.7039,4708.0
2015-12-30 15:05:00,100.22,100.26,100.21,100.21,6257.0,84.7124,84.7462,84.7039,84.7039,6257.0
2015-12-30 15:10:00,100.2,100.2,100.1,100.14,7164.0,84.6954,84.6954,84.6109,84.6447,7164.0
2015-12-30 15:15:00,100.14,100.16,100.1,100.15,6074.0,84.6447,84.6616,84.6109,84.6532,6074.0
2015-12-30 15:20:00,100.16,100.18,100.14,100.16,8393.0,84.6616,84.6785,84.6447,84.6616,8393.0
2015-12-30 15:25:00,100.15,100.15,100.11,100.12,9281.0,84.6532,84.6532,84.6194,84.6278,9281.0
2015-12-30 15:30:00,100.11,100.11,99.84,99.89,13217.0,84.6194,84.6194,84.3912,84.4334,13217.0
2015-12-30 15:35:00,99.89,99.92,99.71,99.88,18658.0,84.4334,84.4588,84.2813,84.425,18658.0
2015-12-30 15:40:00,99.86,99.96,99.82,99.9,14113.0,84.4081,84.4926,84.3742,84.4419,14113.0
2015-12-30 15:45:00,99.88,99.98,99.84,99.95,25066.0,84.425,84.5095,84.3912,84.4841,25066.0
2015-12-30 15:50:00,99.95,99.95,99.8,99.8,15288.0,84.4841,84.4841,84.3573,84.3573,15288.0
2015-12-30 15:55:00,99.81,99.87,99.73,99.75,39270.0,84.3658,84.4165,84.2982,84.3151,39270.0
2015-12-31 09:30:00,99.38,99.38,98.79,99.2,9092.0,84.0023,84.0023,83.5036,83.8502,9092.0
2015-12-31 09:35:00,99.22,99.42,99.16,99.39,1772.0,83.8671,84.0361,83.8164,84.0108,1772.0
2015-12-31 09:40:00,99.41,99.6,99.34,99.37,5458.0,84.0277,84.1883,83.9685,83.9939,5458.0
2015-12-31 09:45:00,99.49,99.49,99.12,99.12,2100.0,84.0953,84.0953,83.7826,83.7826,2100.0
2015-12-31 09:50:00,99.17,99.23,99.14,99.14,5050.0,83.8248,83.8755,83.7995,83.7995,5050.0
2015-12-31 09:55:00,99.24,99.3,99.18,99.2,2589.0,83.884,83.9347,83.8333,83.8502,2589.0
2015-12-31 10:00:00,99.22,99.27,99.2,99.24,2184.0,83.8671,83.9094,83.8502,83.884,2184.0
2015-12-31 10:05:00,99.21,99.26,99.16,99.21,4782.0,83.8586,83.9009,83.8164,83.8586,4782.0
2015-12-31 10:10:00,99.21,99.26,99.18,99.19,4531.0,83.8586,83.9009,83.8333,83.8417,4531.0
2015-12-31 10:15:00,99.16,99.16,99.1,99.13,2273.0,83.8164,83.8164,83.7657,83.791,2273.0
2015-12-31 10:20:00,99.18,99.21,99.08,99.13,2716.0,83.8333,83.8586,83.7488,83.791,2716.0
2015-12-31 10:25:00,99.14,99.15,99.04,99.09,4580.0,83.7995,83.8079,83.7149,83.7572,4580.0
2015-12-31 10:30:00,99.08,99.08,98.91,99.0,3347.0,83.7488,83.7488,83.6051,83.6811,3347.0
2015-12-31 10:35:00,99.05,99.05,98.9,99.0,2751.0,83.7234,83.7234,83.5966,83.6811,2751.0
2015-12-31 10:40:00,98.97,99.07,98.92,98.92,6051.0,83.6558,83.7403,83.6135,83.6135,6051.0
2015-12-31 10:45:00,98.97,99.1,98.97,99.1,1282.0,83.6558,83.7657,83.6558,83.7657,1282.0
2015-12-31 10:50:00,99.09,99.17,99.08,99.17,3300.0,83.7572,83.8248,83.7488,83.8248,3300.0
2015-12-31 10:55:00,99.17,99.25,99.15,99.25,4706.0,83.8248,83.8924,83.8079,83.8924,4706.0
2015-12-31 11:00:00,99.26,99.36,99.21,99.25,7469.0,83.9009,83.9854,83.8586,83.8924,7469.0
2015-12-31 11:05:00,99.24,99.37,99.23,99.33,3356.0,83.884,83.9939,83.8755,83.9601,3356.0
2015-12-31 11:10:00,99.29,99.3,99.23,99.29,3907.0,83.9263,83.9347,83.8755,83.9263,3907.0
2015-12-31 11:15:00,99.28,99.36,99.28,99.36,2300.0,83.9178,83.9854,83.9178,83.9854,2300.0
2015-12-31 11:20:00,99.4,99.47,99.36,99.39,12221.0,84.0192,84.0784,83.9854,84.0108,12221.0
2015-12-31 11:25:00,99.42,99.49,99.37,99.45,4500.0,84.0361,84.0953,83.9939,84.0615,4500.0
2015-12-31 11:30:00,99.41,99.49,99.32,99.47,5543.0,84.0277,84.0953,83.9516,84.0784,5543.0
2015-12-31 11:35:00,99.51,99.56,99.5,99.55,1615.0,84.1122,84.1545,84.1038,84.146,1615.0
2015-12-31 11:40:00,99.54,99.64,99.53,99.58,8050.0,84.1376,84.2221,84.1291,84.1714,8050.0
2015-12-31 11:45:00,99.68,99.78,99.68,99.74,3445.0,84.2559,84.3404,84.2559,84.3066,3445.0
2015-12-31 11:50:00,99.75,99.76,99.68,99.68,911.0,84.3151,84.3235,84.2559,84.2559,911.0
2015-12-31 11:55:00,99.65,99.71,99.64,99.67,20173.0,84.2306,84.2813,84.2221,84.2475,20173.0
2015-12-31 12:00:00,99.67,99.74,99.63,99.74,10668.0,84.2475,84.3066,84.2136,84.3066,10668.0
2015-12-31 12:05:00,99.77,99.94,99.77,99.94,5093.0,84.332,84.4757,84.332,84.4757,5093.0
2015-12-31 12:10:00,99.94,99.95,99.83,99.89,5834.0,84.4757,84.4841,84.3827,84.4334,5834.0
2015-12-31 12:15:00,99.89,100.0,99.86,99.93,5100.0,84.4334,84.5264,84.4081,84.4672,5100.0
2015-12-31 12:20:00,99.9,99.96,99.88,99.9,8453.0,84.4419,84.4926,84.425,84.4419,8453.0
2015-12-31 12:25:00,99.94,99.96,99.86,99.95,5132.0,84.4757,84.4926,84.4081,84.4841,5132.0
2015-12-31 12:30:00,99.99,99.99,99.86,99.94,3337.0,84.5179,84.5179,84.4081,84.4757,3337.0
2015-12-31 12:35:00,99.97,99.98,99.89,99.9,3514.0,84.501,84.5095,84.4334,84.4419,3514.0
2015-12-31 12:40:00,99.91,99.98,99.9,99.97,6708.0,84.4503,84.5095,84.4419,84.501,6708.0
2015-12-31 12:45:00,99.96,100.0,99.91,99.94,4636.0,84.4926,84.5264,84.4503,84.4757,4636.0
2015-12-31 12:50:00,99.93,99.97,99.9,99.93,3010.0,84.4672,84.501,84.4419,84.4672,3010.0
2015-12-31 12:55:00,99.92,99.95,99.79,99.82,6389.0,84.4588,84.4841,84.3489,84.3742,6389.0
2015-12-31 13:00:00,99.77,99.84,99.66,99.7,7733.0,84.332,84.3912,84.239,84.2728,7733.0
2015-12-31 13:05:00,99.68,99.71,99.56,99.56,3625.0,84.2559,84.2813,84.1545,84.1545,3625.0
2015-12-31 13:10:00,99.56,99.7,99.52,99.67,5200.0,84.1545,84.2728,84.1207,84.2475,5200.0
2015-12-31 13:15:00,99.66,99.7,99.6,99.65,2730.0,84.239,84.2728,84.1883,84.2306,2730.0
2015-12-31 13:20:00,99.66,99.74,99.66,99.71,5814.0,84.239,84.3066,84.239,84.2813,5814.0
2015-12-31 13:25:00,99.74,99.75,99.62,99.63,3470.0,84.3066,84.3151,84.2052,84.2136,3470.0
2015-12-31 13:30:00,99.63,99.68,99.59,99.64,5217.0,84.2136,84.2559,84.1798,84.2221,5217.0
2015-12-31 13:35:00,99.61,99.65,99.55,99.6,4651.0,84.1967,84.2306,84.146,84.1883,4651.0
2015-12-31 13:40:00,99.6,99.75,99.59,99.75,3849.0,84.1883,84.3151,84.1798,84.3151,3849.0
2015-12-31 13:45:00,99.8,99.82,99.74,99.8,3615.0,84.3573,84.3742,84.3066,84.3573,3615.0
2015-12-31 13:50:00,99.77,99.83,99.76,99.77,4012.0,84.332,84.3827,84.3235,84.332,4012.0
2015-12-31 13:55:00,99.75,99.82,99.73,99.79,3920.0,84.3151,84.3742,84.2982,84.3489,3920.0
2015-12-31 14:00:00,99.8,99.81,99.68,99.72,9164.0,84.3573,84.3658,84.2559,84.2897,9164.0
2015-12-31 14:05:00,99.7,99.72,99.53,99.63,7651.0,84.2728,84.2897,84.1291,84.2136,7651.0
2015-12-31 14:10:00,99.65,99.65,99.59,99.59,1880.0,84.2306,84.2306,84.1798,84.1798,1880.0
2015-12-31 14:15:00,99.62,99.65,99.52,99.55,9935.0,84.2052,84.2306,84.1207,84.146,9935.0
2015-12-31 14:20:00,99.55,99.56,99.36,99.38,7700.0,84.146,84.1545,83.9854,84.0023,7700.0
2015-12-31 14:25:00,99.38,99.39,99.3,99.33,6636.0,84.0023,84.0108,83.9347,83.9601,6636.0
2015-12-31 14:30:00,99.34,99.36,99.24,99.28,7401.0,83.9685,83.9854,83.884,83.9178,7401.0
2015-12-31 14:35:00,99.29,99.33,99.15,99.2,6074.0,83.9263,83.9601,83.8079,83.8502,6074.0
2015-12-31 14:40:00,99.24,99.37,99.23,99.3,6929.0,83.884,83.9939,83.8755,83.9347,6929.0
2015-12-31 14:45:00,99.27,99.38,99.27,99.28,4169.0,83.9094,84.0023,83.9094,83.9178,4169.0
2015-12-31 14:50:00,99.29,99.38,99.26,99.29,7398.0,83.9263,84.0023,83.9009,83.9263,7398.0
2015-12-31 14:55:00,99.33,99.35,99.25,99.33,9391.0,83.9601,83.977,83.8924,83.9601,9391.0
2015-12-31 15:00:00,99.33,99.33,99.24,99.25,6815.0,83.9601,83.9601,83.884,83.8924,6815.0
2015-12-31 15:05:00,99.27,99.27,99.14,99.14,5156.0,83.9094,83.9094,83.7995,83.7995,5156.0
2015-12-31 15:10:00,99.12,99.15,99.04,99.09,7363.0,83.7826,83.8079,83.7149,83.7572,7363.0
2015-12-31 15:15:00,99.09,99.3,99.09,99.24,7800.0,83.7572,83.9347,83.7572,83.884,7800.0
2015-12-31 15:20:00,99.25,99.27,99.18,99.21,7000.0,83.8924,83.9094,83.8333,83.8586,7000.0
2015-12-31 15:25:00,99.21,99.21,99.04,99.07,5796.0,83.8586,83.8586,83.7149,83.7403,5796.0
2015-12-31 15:30:00,99.06,99.23,99.06,99.23,9380.0,83.7318,83.8755,83.7318,83.8755,9380.0
2015-12-31 15:35:00,99.24,99.35,99.24,99.3,11791.0,83.884,83.977,83.884,83.9347,11791.0
2015-12-31 15:40:00,99.31,99.33,99.13,99.16,15427.0,83.9432,83.9601,83.791,83.8164,15427.0
2015-12-31 15:45:00,99.15,99.28,99.1,99.23,18049.0,83.8079,83.9178,83.7657,83.8755,18049.0
2015-12-31 15:50:00,99.24,99.24,99.11,99.18,20346.0,83.884,83.884,83.7741,83.8333,20346.0
2015-12-31 15:55:00,99.18,99.2,98.8,98.82,71876.0,83.8333,83.8502,83.5121,83.529,71876.0
2016-01-04 09:30:00,97.27,97.49,96.84,96.84,23844.0,82.2188,82.4048,81.8554,81.8554,23844.0
2016-01-04 09:35:00,96.85,97.15,96.83,97.09,24575.0,81.8638,82.1174,81.8469,82.0667,24575.0
2016-01-04 09:40:00,97.03,97.03,96.58,96.58,12784.0,82.016,82.016,81.6356,81.6356,12784.0
2016-01-04 09:45:00,96.57,96.81,96.45,96.81,8245.0,81.6271,81.83,81.5257,81.83,8245.0
2016-01-04 09:50:00,96.82,97.15,96.77,96.98,8150.0,81.8385,82.1174,81.7962,81.9737,8150.0
2016-01-04 09:55:00,96.9,96.92,96.75,96.86,14084.0,81.9061,81.923,81.7793,81.8723,14084.0
2016-01-04 10:00:00,96.81,96.84,96.45,96.58,31985.0,81.83,81.8554,81.5257,81.6356,31985.0
2016-01-04 10:05:00,96.54,96.56,96.43,96.51,22763.0,81.6018,81.6187,81.5088,81.5764,22763.0
2016-01-04 10:10:00,96.52,96.61,96.43,96.61,18845.0,81.5849,81.661,81.5088,81.661,18845.0
2016-01-04 10:15:00,96.61,96.77,96.6,96.73,10018.0,81.661,81.7962,81.6525,81.7624,10018.0
2016-01-04 10:20:00,96.78,96.92,96.72,96.89,6898.0,81.8046,81.923,81.7539,81.8976,6898.0
2016-01-04 10:25:00,96.86,97.01,96.79,96.83,13734.0,81.8723,81.9991,81.8131,81.8469,13734.0
2016-01-04 10:30:00,96.79,96.85,96.73,96.75,12001.0,81.8131,81.8638,81.7624,81.7793,12001.0
2016-01-04 10:35:00,96.75,96.75,96.64,96.72,9322.0,81.7793,81.7793,81.6863,81.7539,9322.0
2016-01-04 10:40:00,96.69,96.71,96.47,96.64,13802.0,81.7286,81.7455,81.5426,81.6863,13802.0
2016-01-04 10:45:00,96.65,96.69,96.51,96.58,17859.0,81.6948,81.7286,81.5764,81.6356,17859.0
2016-01-04 10:50:00,96.57,96.61,96.45,96.5,24141.0,81.6271,81.661,81.5257,81.568,24141.0
2016-01-04 10:55:00,96.5,96.54,96.44,96.49,16231.0,81.568,81.6018,81.5173,81.5595,16231.0
2016-01-04 11:00:00,96.48,96.49,96.3,96.42,13178.0,81.5511,81.5595,81.3989,81.5004,13178.0
2016-01-04 11:05:00,96.39,96.39,96.12,96.17,14125.0,81.475,81.475,81.2468,81.289,14125.0
2016-01-04 11:10:00,96.16,96.36,96.06,96.32,13987.0,81.2806,81.4496,81.1961,81.4158,13987.0
2016-01-04 11:15:00,96.3,96.35,96.23,96.25,9367.0,81.3989,81.4412,81.3398,81.3567,9367.0
2016-01-04 11:20:00,96.23,96.45,96.21,96.45,4481.0,81.3398,81.5257,81.3228,81.5257,4481.0
2016-01-04 11:25:00,96.41,96.6,96.37,96.59,15485.0,81.4919,81.6525,81.4581,81.644,15485.0
2016-01-04 11:30:00,96.59,96.75,96.55,96.73,8938.0,81.644,81.7793,81.6102,81.7624,8938.0
2016-01-04 11:35:00,96.74,96.78,96.59,96.74,6540.0,81.7708,81.8046,81.644,81.7708,6540.0
2016-01-04 11:40:00,96.79,96.88,96.71,96.77,7396.0,81.8131,81.8892,81.7455,81.7962,7396.0
2016-01-04 11:45:00,96.8,96.99,96.73,96.97,15505.0,81.8216,81.9822,81.7624,81.9652,15505.0
2016-01-04 11:50:00,97.0,97.18,96.93,97.12,28573.0,81.9906,82.1428,81.9314,82.092,28573.0
2016-01-04 11:55:00,97.09,97.18,97.03,97.14,15649.0,82.0667,82.1428,82.016,82.1089,15649.0
2016-01-04 12:00:00,97.13,97.16,97.05,97.12,16475.0,82.1005,82.1258,82.0329,82.092,16475.0
2016-01-04 12:05:00,97.09,97.22,97.04,97.17,9601.0,82.0667,82.1766,82.0244,82.1343,9601.0
2016-01-04 12:10:00,97.11,97.18,97.02,97.02,12577.0,82.0836,82.1428,82.0075,82.0075,12577.0
2016-01-04 12:15:00,97.03,97.2,97.03,97.09,7122.0,82.016,82.1597,82.016,82.0667,7122.0
2016-01-04 12:20:00,97.05,97.23,97.0,97.12,15277.0,82.0329,82.185,81.9906,82.092,15277.0
2016-01-04 12:25:00,97.13,97.33,97.11,97.31,19392.0,82.1005,82.2695,82.0836,82.2526,19392.0
2016-01-04 12:30:00,97.3,97.34,97.18,97.32,19678.0,82.2442,82.278,82.1428,82.2611,19678.0
2016-01-04 12:35:00,97.32,97.56,97.3,97.51,23794.0,82.2611,82.464,82.2442,82.4217,23794.0
2016-01-04 12:40:00,97.52,97.6,97.42,97.58,8473.0,82.4301,82.4978,82.3456,82.4809,8473.0
2016-01-04 12:45:00,97.59,97.65,97.4,97.4,14501.0,82.4893,82.54,82.3287,82.3287,14501.0
2016-01-04 12:50:00,97.44,97.67,97.44,97.67,6164.0,82.3625,82.5569,82.3625,82.5569,6164.0
2016-01-04 12:55:00,97.69,97.72,97.51,97.53,7919.0,82.5738,82.5992,82.4217,82.4386,7919.0
2016-01-04 13:00:00,97.49,97.67,97.43,97.67,8262.0,82.4048,82.5569,82.3541,82.5569,8262.0
2016-01-04 13:05:00,97.66,97.7,97.55,97.7,8399.0,82.5485,82.5823,82.4555,82.5823,8399.0
2016-01-04 13:10:00,97.69,97.75,97.64,97.66,10341.0,82.5738,82.6246,82.5316,82.5485,10341.0
2016-01-04 13:15:00,97.66,97.76,97.65,97.65,16116.0,82.5485,82.633,82.54,82.54,16116.0
2016-01-04 13:20:00,97.7,97.72,97.54,97.57,13546.0,82.5823,82.5992,82.447,82.4724,13546.0
2016-01-04 13:25:00,97.55,97.75,97.55,97.72,9113.0,82.4555,82.6246,82.4555,82.5992,9113.0
2016-01-04 13:30:00,97.72,97.73,97.64,97.68,6540.0,82.5992,82.6076,82.5316,82.5654,6540.0
2016-01-04 13:35:00,97.69,97.8,97.68,97.78,21232.0,82.5738,82.6668,82.5654,82.6499,21232.0
2016-01-04 13:40:00,97.73,97.8,97.59,97.71,20994.0,82.6076,82.6668,82.4893,82.5907,20994.0
2016-01-04 13:45:00,97.74,97.78,97.66,97.72,10968.0,82.6161,82.6499,82.5485,82.5992,10968.0
2016-01-04 13:50:00,97.71,97.83,97.66,97.7,13329.0,82.5907,82.6922,82.5485,82.5823,13329.0
2016-01-04 13:55:00,97.71,97.75,97.61,97.62,9000.0,82.5907,82.6246,82.5062,82.5147,9000.0
2016-01-04 14:00:00,97.62,97.66,97.48,97.62,8402.0,82.5147,82.5485,82.3963,82.5147,8402.0
2016-01-04 14:05:00,97.59,97.6,97.44,97.59,6392.0,82.4893,82.4978,82.3625,82.4893,6392.0
2016-01-04 14:10:00,97.57,97.57,97.4,97.52,9122.0,82.4724,82.4724,82.3287,82.4301,9122.0
2016-01-04 14:15:00,97.54,97.57,97.38,97.54,7582.0,82.447,82.4724,82.3118,82.447,7582.0
2016-01-04 14:20:00,97.57,97.65,97.55,97.59,5965.0,82.4724,82.54,82.4555,82.4893,5965.0
2016-01-04 14:25:00,97.57,97.62,97.47,97.47,10767.0,82.4724,82.5147,82.3879,82.3879,10767.0
2016-01-04 14:30:00,97.49,97.51,97.24,97.25,8200.0,82.4048,82.4217,82.1935,82.2019,8200.0
2016-01-04 14:35:00,97.28,97.31,97.19,97.29,8439.0,82.2273,82.2526,82.1512,82.2357,8439.0
2016-01-04 14:40:00,97.26,97.26,97.2,97.23,5141.0,82.2104,82.2104,82.1597,82.185,5141.0
2016-01-04 14:45:00,97.27,97.31,97.12,97.25,13204.0,82.2188,82.2526,82.092,82.2019,13204.0
2016-01-04 14:50:00,97.26,97.32,97.15,97.18,9359.0,82.2104,82.2611,82.1174,82.1428,9359.0
2016-01-04 14:55:00,97.17,97.28,97.12,97.18,12133.0,82.1343,82.2273,82.092,82.1428,12133.0
2016-01-04 15:00:00,97.18,97.18,96.96,96.97,11350.0,82.1428,82.1428,81.9568,81.9652,11350.0
2016-01-04 15:05:00,96.96,97.15,96.91,97.08,11569.0,81.9568,82.1174,81.9145,82.0582,11569.0
2016-01-04 15:10:00,97.05,97.11,96.89,96.99,12109.0,82.0329,82.0836,81.8976,81.9822,12109.0
2016-01-04 15:15:00,97.0,97.05,96.98,96.99,7763.0,81.9906,82.0329,81.9737,81.9822,7763.0
2016-01-04 15:20:00,96.98,97.02,96.89,96.89,11350.0,81.9737,82.0075,81.8976,81.8976,11350.0
2016-01-04 15:25:00,96.88,97.0,96.86,96.96,12453.0,81.8892,81.9906,81.8723,81.9568,12453.0
2016-01-04 15:30:00,96.95,97.16,96.95,97.15,17909.0,81.9483,82.1258,81.9483,82.1174,17909.0
2016-01-04 15:35:00,97.16,97.18,97.08,97.18,15399.0,82.1258,82.1428,82.0582,82.1428,15399.0
2016-01-04 15:40:00,97.19,97.51,97.19,97.5,36250.0,82.1512,82.4217,82.1512,82.4132,36250.0
2016-01-04 15:45:00,97.51,97.84,97.51,97.77,64871.0,82.4217,82.7006,82.4217,82.6415,64871.0
2016-01-04 15:50:00,97.75,97.75,97.6,97.62,26588.0,82.6246,82.6246,82.4978,82.5147,26588.0
2016-01-04 15:55:00,97.63,97.99,97.62,97.97,110368.0,82.5231,82.8274,82.5147,82.8105,110368.0
2016-01-05 09:30:00,98.63,99.09,98.55,98.94,36937.0,83.3684,83.7572,83.3008,83.6304,36937.0
2016-01-05 09:35:00,98.88,98.91,98.6,98.78,16530.0,83.5797,83.6051,83.343,83.4952,16530.0
2016-01-05 09:40:00,98.8,99.32,98.77,99.16,27787.0,83.5121,83.9516,83.4867,83.8164,27787.0
2016-01-05 09:45:00,99.29,99.29,99.0,99.15,12480.0,83.9263,83.9263,83.6811,83.8079,12480.0
2016-01-05 09:50:00,99.1,99.12,98.71,98.74,9700.0,83.7657,83.7826,83.436,83.4614,9700.0
2016-01-05 09:55:00,98.56,98.81,98.52,98.57,11824.0,83.3092,83.5205,83.2754,83.3177,11824.0
2016-01-05 10:00:00,98.54,98.64,98.15,98.27,17167.0,83.2923,83.3768,82.9627,83.0641,17167.0
2016-01-05 10:05:00,98.29,98.41,98.17,98.17,11900.0,83.081,83.1824,82.9796,82.9796,11900.0
2016-01-05 10:10:00,98.2,98.46,98.17,98.38,13050.0,83.0049,83.2247,82.9796,83.1571,13050.0
2016-01-05 10:15:00,98.39,98.46,98.3,98.4,8454.0,83.1655,83.2247,83.0894,83.174,8454.0
2016-01-05 10:20:00,98.38,98.47,98.22,98.44,8850.0,83.1571,83.2331,83.0218,83.2078,8850.0
2016-01-05 10:25:00,98.41,98.56,98.32,98.33,12593.0,83.1824,83.3092,83.1064,83.1148,12593.0
2016-01-05 10:30:00,98.31,98.31,98.15,98.27,15500.0,83.0979,83.0979,82.9627,83.0641,15500.0
2016-01-05 10:35:00,98.23,98.49,98.14,98.49,6709.0,83.0303,83.25,82.9542,83.25,6709.0
2016-01-05 10:40:00,98.46,98.64,98.43,98.6,18334.0,83.2247,83.3768,83.1993,83.343,18334.0
2016-01-05 10:45:00,98.61,98.64,98.52,98.53,19310.0,83.3515,83.3768,83.2754,83.2839,19310.0
2016-01-05 10:50:00,98.52,98.66,98.34,98.38,37381.0,83.2754,83.3937,83.1233,83.1571,37381.0
2016-01-05 10:55:00,98.4,98.58,98.39,98.42,8600.0,83.174,83.3261,83.1655,83.1909,8600.0
2016-01-05 11:00:00,98.42,98.48,98.34,98.37,5000.0,83.1909,83.2416,83.1233,83.1486,5000.0
2016-01-05 11:05:00,98.37,98.4,98.3,98.36,20418.0,83.1486,83.174,83.0894,83.1402,20418.0
2016-01-05 11:10:00,98.3,98.34,98.13,98.16,9934.0,83.0894,83.1233,82.9458,82.9711,9934.0
2016-01-05 11:15:00,98.18,98.25,98.07,98.08,12911.0,82.988,83.0472,82.895,82.9035,12911.0
2016-01-05 11:20:00,98.06,98.14,97.98,97.98,13469.0,82.8866,82.9542,82.819,82.819,13469.0
2016-01-05 11:25:00,97.99,98.24,97.99,98.03,11122.0,82.8274,83.0387,82.8274,82.8612,11122.0
2016-01-05 11:30:00,98.08,98.24,98.05,98.24,7272.0,82.9035,83.0387,82.8781,83.0387,7272.0
2016-01-05 11:35:00,98.2,98.27,98.08,98.09,8425.0,83.0049,83.0641,82.9035,82.9119,8425.0
2016-01-05 11:40:00,98.06,98.23,98.01,98.06,10487.0,82.8866,83.0303,82.8443,82.8866,10487.0
2016-01-05 11:45:00,98.01,98.14,97.93,98.11,15750.0,82.8443,82.9542,82.7767,82.9288,15750.0
2016-01-05 11:50:00,98.16,98.27,98.14,98.2,6858.0,82.9711,83.0641,82.9542,83.0049,6858.0
2016-01-05 11:55:00,98.19,98.24,98.04,98.08,9261.0,82.9965,83.0387,82.8697,82.9035,9261.0
2016-01-05 12:00:00,98.07,98.07,97.84,97.87,7660.0,82.895,82.895,82.7006,82.726,7660.0
2016-01-05 12:05:00,97.85,97.85,97.59,97.73,21397.0,82.7091,82.7091,82.4893,82.6076,21397.0
2016-01-05 12:10:00,97.7,97.72,97.5,97.57,10430.0,82.5823,82.5992,82.4132,82.4724,10430.0
2016-01-05 12:15:00,97.5,97.81,97.46,97.75,7900.0,82.4132,82.6753,82.3794,82.6246,7900.0
2016-01-05 12:20:00,97.77,97.82,97.63,97.72,5900.0,82.6415,82.6837,82.5231,82.5992,5900.0
2016-01-05 12:25:00,97.7,97.79,97.66,97.75,6300.0,82.5823,82.6584,82.5485,82.6246,6300.0
2016-01-05 12:30:00,97.76,97.84,97.72,97.75,9151.0,82.633,82.7006,82.5992,82.6246,9151.0
2016-01-05 12:35:00,97.73,97.91,97.67,97.9,10649.0,82.6076,82.7598,82.5569,82.7513,10649.0
2016-01-05 12:40:00,97.83,97.89,97.64,97.76,8900.0,82.6922,82.7429,82.5316,82.633,8900.0
2016-01-05 12:45:00,97.78,97.98,97.78,97.98,9712.0,82.6499,82.819,82.6499,82.819,9712.0
2016-01-05 12:50:00,97.95,98.1,97.92,98.06,14518.0,82.7936,82.9204,82.7682,82.8866,14518.0
2016-01-05 12:55:00,98.06,98.15,98.01,98.15,13232.0,82.8866,82.9627,82.8443,82.9627,13232.0
2016-01-05 13:00:00,98.16,98.21,98.04,98.21,14818.0,82.9711,83.0134,82.8697,83.0134,14818.0
2016-01-05 13:05:00,98.22,98.23,98.04,98.12,4509.0,83.0218,83.0303,82.8697,82.9373,4509.0
2016-01-05 13:10:00,98.14,98.24,98.05,98.08,6952.0,82.9542,83.0387,82.8781,82.9035,6952.0
2016-01-05 13:15:00,98.11,98.15,98.01,98.07,5432.0,82.9288,82.9627,82.8443,82.895,5432.0
2016-01-05 13:20:00,98.04,98.1,97.92,97.96,6105.0,82.8697,82.9204,82.7682,82.8021,6105.0
2016-01-05 13:25:00,97.96,98.01,97.92,98.0,6043.0,82.8021,82.8443,82.7682,82.8359,6043.0
2016-01-05 13:30:00,97.99,98.04,97.95,98.01,3600.0,82.8274,82.8697,82.7936,82.8443,3600.0
2016-01-05 13:35:00,98.03,98.18,98.03,98.14,2482.0,82.8612,82.988,82.8612,82.9542,2482.0
2016-01-05 13:40:00,98.16,98.29,98.15,98.24,12164.0,82.9711,83.081,82.9627,83.0387,12164.0
2016-01-05 13:45:00,98.29,98.31,98.22,98.25,13415.0,83.081,83.0979,83.0218,83.0472,13415.0
2016-01-05 13:50:00,98.31,98.39,98.26,98.32,3512.0,83.0979,83.1655,83.0556,83.1064,3512.0
2016-01-05 13:55:00,98.32,98.33,98.2,98.23,5130.0,83.1064,83.1148,83.0049,83.0303,5130.0
2016-01-05 14:00:00,98.22,98.25,98.15,98.17,6964.0,83.0218,83.0472,82.9627,82.9796,6964.0
2016-01-05 14:05:00,98.15,98.21,98.04,98.13,8600.0,82.9627,83.0134,82.8697,82.9458,8600.0
2016-01-05 14:10:00,98.13,98.22,98.06,98.07,5750.0,82.9458,83.0218,82.8866,82.895,5750.0
2016-01-05 14:15:00,98.06,98.19,98.06,98.18,9948.0,82.8866,82.9965,82.8866,82.988,9948.0
2016-01-05 14:20:00,98.21,98.41,98.18,98.41,5480.0,83.0134,83.1824,82.988,83.1824,5480.0
2016-01-05 14:25:00,98.4,98.45,98.34,98.38,4205.0,83.174,83.2162,83.1233,83.1571,4205.0
2016-01-05 14:30:00,98.37,98.4,98.33,98.34,10743.0,83.1486,83.174,83.1148,83.1233,10743.0
2016-01-05 14:35:00,98.33,98.39,98.27,98.32,9748.0,83.1148,83.1655,83.0641,83.1064,9748.0
2016-01-05 14:40:00,98.27,98.28,98.13,98.15,5488.0,83.0641,83.0725,82.9458,82.9627,5488.0
2016-01-05 14:45:00,98.18,98.2,98.05,98.12,11826.0,82.988,83.0049,82.8781,82.9373,11826.0
2016-01-05 14:50:00,98.13,98.15,98.01,98.06,12777.0,82.9458,82.9627,82.8443,82.8866,12777.0
2016-01-05 14:55:00,98.1,98.13,98.05,98.11,11260.0,82.9204,82.9458,82.8781,82.9288,11260.0
2016-01-05 15:00:00,98.1,98.1,97.99,97.99,11276.0,82.9204,82.9204,82.8274,82.8274,11276.0
2016-01-05 15:05:00,98.0,98.05,97.94,97.99,12610.0,82.8359,82.8781,82.7852,82.8274,12610.0
2016-01-05 15:10:00,98.0,98.1,98.0,98.08,8720.0,82.8359,82.9204,82.8359,82.9035,8720.0
2016-01-05 15:15:00,98.1,98.13,98.02,98.07,11681.0,82.9204,82.9458,82.8528,82.895,11681.0
2016-01-05 15:20:00,98.06,98.06,97.9,97.93,15309.0,82.8866,82.8866,82.7513,82.7767,15309.0
2016-01-05 15:25:00,97.93,98.16,97.88,98.09,10811.0,82.7767,82.9711,82.7344,82.9119,10811.0
2016-01-05 15:30:00,98.11,98.21,98.02,98.1,15750.0,82.9288,83.0134,82.8528,82.9204,15750.0
2016-01-05 15:35:00,98.11,98.14,98.0,98.13,19551.0,82.9288,82.9542,82.8359,82.9458,19551.0
2016-01-05 15:40:00,98.13,98.33,98.13,98.22,25934.0,82.9458,83.1148,82.9458,83.0218,25934.0
2016-01-05 15:45:00,98.23,98.26,98.03,98.1,57518.0,83.0303,83.0556,82.8612,82.9204,57518.0
2016-01-05 15:50:00,98.1,98.21,98.04,98.08,36361.0,82.9204,83.0134,82.8697,82.9035,36361.0
2016-01-05 15:55:00,98.1,98.36,98.1,98.31,142956.0,82.9204,83.1402,82.9204,83.0979,142956.0
2016-01-06 09:30:00,96.44,96.63,96.35,96.59,34178.0,81.5173,81.6779,81.4412,81.644,34178.0
2016-01-06 09:35:00,96.58,96.71,96.36,96.57,15352.0,81.6356,81.7455,81.4496,81.6271,15352.0
2016-01-06 09:40:00,96.56,96.58,96.36,96.57,9708.0,81.6187,81.6356,81.4496,81.6271,9708.0
2016-01-06 09:45:00,96.62,96.76,96.54,96.66,9160.0,81.6694,81.7877,81.6018,81.7032,9160.0
2016-01-06 09:50:00,96.68,96.82,96.62,96.64,10149.0,81.7201,81.8385,81.6694,81.6863,10149.0
2016-01-06 09:55:00,96.65,96.67,96.49,96.51,27271.0,81.6948,81.7117,81.5595,81.5764,27271.0
2016-01-06 10:00:00,96.51,96.62,96.33,96.37,9987.0,81.5764,81.6694,81.4243,81.4581,9987.0
2016-01-06 10:05:00,96.33,96.53,96.31,96.41,10432.0,81.4243,81.5933,81.4074,81.4919,10432.0
2016-01-06 10:10:00,96.49,96.54,96.37,96.54,23582.0,81.5595,81.6018,81.4581,81.6018,23582.0
2016-01-06 10:15:00,96.57,96.59,96.41,96.54,8385.0,81.6271,81.644,81.4919,81.6018,8385.0
2016-01-06 10:20:00,96.51,96.8,96.51,96.8,7550.0,81.5764,81.8216,81.5764,81.8216,7550.0
2016-01-06 10:25:00,96.79,97.13,96.73,97.1,5400.0,81.8131,82.1005,81.7624,82.0751,5400.0
2016-01-06 10:30:00,97.07,97.07,96.79,96.8,16700.0,82.0498,82.0498,81.8131,81.8216,16700.0
2016-01-06 10:35:00,96.84,96.89,96.71,96.82,11113.0,81.8554,81.8976,81.7455,81.8385,11113.0
2016-01-06 10:40:00,96.83,96.83,96.55,96.55,15396.0,81.8469,81.8469,81.6102,81.6102,15396.0
2016-01-06 10:45:00,96.58,96.58,96.45,96.52,12667.0,81.6356,81.6356,81.5257,81.5849,12667.0
2016-01-06 10:50:00,96.51,96.68,96.51,96.6,12629.0,81.5764,81.7201,81.5764,81.6525,12629.0
2016-01-06 10:55:00,96.6,96.75,96.6,96.66,9185.0,81.6525,81.7793,81.6525,81.7032,9185.0
2016-01-06 11:00:00,96.65,96.9,96.64,96.9,7070.0,81.6948,81.9061,81.6863,81.9061,7070.0
2016-01-06 11:05:00,96.99,97.06,96.84,96.89,8279.0,81.9822,82.0413,81.8554,81.8976,8279.0
2016-01-06 11:10:00,96.85,96.88,96.79,96.83,9400.0,81.8638,81.8892,81.8131,81.8469,9400.0
2016-01-06 11:15:00,96.85,96.96,96.79,96.89,11016.0,81.8638,81.9568,81.8131,81.8976,11016.0
2016-01-06 11:20:00,96.91,97.14,96.91,97.02,8090.0,81.9145,82.1089,81.9145,82.0075,8090.0
2016-01-06 11:25:00,97.04,97.13,96.99,97.13,8700.0,82.0244,82.1005,81.9822,82.1005,8700.0
2016-01-06 11:30:00,97.11,97.12,96.94,97.0,5660.0,82.0836,82.092,81.9399,81.9906,5660.0
2016-01-06 11:35:00,97.01,97.15,96.95,97.1,4127.0,81.9991,82.1174,81.9483,82.0751,4127.0
2016-01-06 11:40:00,97.17,97.2,96.95,96.97,72206.0,82.1343,82.1597,81.9483,81.9652,72206.0
2016-01-06 11:45:00,97.0,97.02,96.88,96.98,28288.0,81.9906,82.0075,81.8892,81.9737,28288.0
2016-01-06 11:50:00,96.96,96.98,96.75,96.75,10892.0,81.9568,81.9737,81.7793,81.7793,10892.0
2016-01-06 11:55:00,96.78,96.79,96.54,96.54,7810.0,81.8046,81.8131,81.6018,81.6018,7810.0
2016-01-06 12:00:00,96.57,96.58,96.48,96.57,4882.0,81.6271,81.6356,81.5511,81.6271,4882.0
2016-01-06 12:05:00,96.58,96.59,96.46,96.56,11136.0,81.6356,81.644,81.5342,81.6187,11136.0
2016-01-06 12:10:00,96.58,96.65,96.5,96.65,2900.0,81.6356,81.6948,81.568,81.6948,2900.0
2016-01-06 12:15:00,96.62,96.63,96.47,96.48,15472.0,81.6694,81.6779,81.5426,81.5511,15472.0
2016-01-06 12:20:00,96.52,96.52,96.43,96.5,5387.0,81.5849,81.5849,81.5088,81.568,5387.0
2016-01-06 12:25:00,96.52,96.62,96.44,96.57,4504.0,81.5849,81.6694,81.5173,81.6271,4504.0
2016-01-06 12:30:00,96.49,96.55,96.44,96.51,4482.0,81.5595,81.6102,81.5173,81.5764,4482.0
2016-01-06 12:35:00,96.5,96.7,96.45,96.62,5968.0,81.568,81.737,81.5257,81.6694,5968.0
2016-01-06 12:40:00,96.58,96.67,96.5,96.53,3722.0,81.6356,81.7117,81.568,81.5933,3722.0
2016-01-06 12:45:00,96.53,96.61,96.53,96.57,5280.0,81.5933,81.661,81.5933,81.6271,5280.0
2016-01-06 12:50:00,96.58,96.64,96.51,96.57,2681.0,81.6356,81.6863,81.5764,81.6271,2681.0
2016-01-06 12:55:00,96.57,96.57,96.48,96.5,2200.0,81.6271,81.6271,81.5511,81.568,2200.0
2016-01-06 13:00:00,96.51,96.58,96.46,96.58,2700.0,81.5764,81.6356,81.5342,81.6356,2700.0
2016-01-06 13:05:00,96.57,96.63,96.49,96.49,3351.0,81.6271,81.6779,81.5595,81.5595,3351.0
2016-01-06 13:10:00,96.5,96.5,96.4,96.44,16762.0,81.568,81.568,81.4834,81.5173,16762.0
2016-01-06 13:15:00,96.41,96.5,96.32,96.32,7415.0,81.4919,81.568,81.4158,81.4158,7415.0
2016-01-06 13:20:00,96.34,96.36,96.25,96.27,4264.0,81.4327,81.4496,81.3567,81.3736,4264.0
2016-01-06 13:25:00,96.24,96.33,96.21,96.3,4177.0,81.3482,81.4243,81.3228,81.3989,4177.0
2016-01-06 13:30:00,96.32,96.34,96.23,96.31,4132.0,81.4158,81.4327,81.3398,81.4074,4132.0
2016-01-06 13:35:00,96.29,96.37,96.26,96.26,5044.0,81.3905,81.4581,81.3651,81.3651,5044.0
2016-01-06 13:40:00,96.23,96.26,96.21,96.22,2700.0,81.3398,81.3651,81.3228,81.3313,2700.0
2016-01-06 13:45:00,96.18,96.25,96.04,96.04,5792.0,81.2975,81.3567,81.1792,81.1792,5792.0
2016-01-06 13:50:00,96.0,96.15,96.0,96.1,11727.0,81.1453,81.2721,81.1453,81.2299,11727.0
2016-01-06 13:55:00,96.12,96.15,96.09,96.11,4779.0,81.2468,81.2721,81.2214,81.2383,4779.0
2016-01-06 14:00:00,96.12,96.31,96.02,96.3,27252.0,81.2468,81.4074,81.1622,81.3989,27252.0
2016-01-06 14:05:00,96.27,96.46,96.2,96.46,4989.0,81.3736,81.5342,81.3144,81.5342,4989.0
2016-01-06 14:10:00,96.38,96.42,96.22,96.3,12317.0,81.4665,81.5004,81.3313,81.3989,12317.0
2016-01-06 14:15:00,96.35,96.38,96.26,96.34,5182.0,81.4412,81.4665,81.3651,81.4327,5182.0
2016-01-06 14:20:00,96.35,96.4,96.27,96.32,3950.0,81.4412,81.4834,81.3736,81.4158,3950.0
2016-01-06 14:25:00,96.32,96.38,96.21,96.31,12674.0,81.4158,81.4665,81.3228,81.4074,12674.0
2016-01-06 14:30:00,96.32,96.33,96.21,96.28,5786.0,81.4158,81.4243,81.3228,81.382,5786.0
2016-01-06 14:35:00,96.28,96.31,96.16,96.16,6644.0,81.382,81.4074,81.2806,81.2806,6644.0
2016-01-06 14:40:00,96.12,96.12,95.93,96.05,47018.0,81.2468,81.2468,81.0862,81.1876,47018.0
2016-01-06 14:45:00,96.02,96.08,95.96,96.02,35038.0,81.1622,81.213,81.1115,81.1622,35038.0
2016-01-06 14:50:00,95.96,96.04,95.95,95.98,27078.0,81.1115,81.1792,81.1031,81.1284,27078.0
2016-01-06 14:55:00,95.96,96.03,95.94,95.99,34423.0,81.1115,81.1707,81.0946,81.1369,34423.0
2016-01-06 15:00:00,95.99,96.07,95.94,96.07,37245.0,81.1369,81.2045,81.0946,81.2045,37245.0
2016-01-06 15:05:00,96.05,96.05,95.98,96.04,9994.0,81.1876,81.1876,81.1284,81.1792,9994.0
2016-01-06 15:10:00,96.06,96.18,96.03,96.18,8993.0,81.1961,81.2975,81.1707,81.2975,8993.0
2016-01-06 15:15:00,96.17,96.28,96.12,96.28,8149.0,81.289,81.382,81.2468,81.382,8149.0
2016-01-06 15:20:00,96.31,96.33,96.21,96.28,11762.0,81.4074,81.4243,81.3228,81.382,11762.0
2016-01-06 15:25:00,96.28,96.47,96.21,96.47,16860.0,81.382,81.5426,81.3228,81.5426,16860.0
2016-01-06 15:30:00,96.47,96.6,96.45,96.57,27679.0,81.5426,81.6525,81.5257,81.6271,27679.0
2016-01-06 15:35:00,96.53,96.67,96.51,96.62,24923.0,81.5933,81.7117,81.5764,81.6694,24923.0
2016-01-06 15:40:00,96.62,96.62,96.47,96.5,50649.0,81.6694,81.6694,81.5426,81.568,50649.0
2016-01-06 15:45:00,96.52,96.59,96.41,96.59,92073.0,81.5849,81.644,81.4919,81.644,92073.0
2016-01-06 15:50:00,96.58,96.59,96.45,96.57,85933.0,81.6356,81.644,81.5257,81.6271,85933.0
2016-01-06 15:55:00,96.55,96.63,96.33,96.53,132759.0,81.6102,81.6779,81.4243,81.5933,132759.0
2016-01-07 09:30:00,95.07,95.5,94.86,95.47,56964.0,80.3592,80.7227,80.1817,80.6973,56964.0
2016-01-07 09:35:00,95.47,96.3,95.45,96.21,20481.0,80.6973,81.3989,80.6804,81.3228,20481.0
2016-01-07 09:40:00,96.22,96.64,96.05,96.1,29457.0,81.3313,81.6863,81.1876,81.2299,29457.0
2016-01-07 09:45:00,96.01,96.15,95.83,96.05,37030.0,81.1538,81.2721,81.0016,81.1876,37030.0
2016-01-07 09:50:00,96.05,96.53,96.0,96.41,21529.0,81.1876,81.5933,81.1453,81.4919,21529.0
2016-01-07 09:55:00,96.42,96.6,96.38,96.38,12984.0,81.5004,81.6525,81.4665,81.4665,12984.0
2016-01-07 10:00:00,96.42,96.43,95.8,95.81,34147.0,81.5004,81.5088,80.9763,80.9847,34147.0
2016-01-07 10:05:00,95.79,95.9,95.77,95.87,30084.0,80.9678,81.0608,80.9509,81.0355,30084.0
2016-01-07 10:10:00,95.87,96.16,95.74,96.16,36057.0,81.0355,81.2806,80.9256,81.2806,36057.0
2016-01-07 10:15:00,96.16,96.35,96.08,96.35,20678.0,81.2806,81.4412,81.213,81.4412,20678.0
2016-01-07 10:20:00,96.36,96.41,96.0,96.06,20154.0,81.4496,81.4919,81.1453,81.1961,20154.0
2016-01-07 10:25:00,96.06,96.43,96.06,96.28,25194.0,81.1961,81.5088,81.1961,81.382,25194.0
2016-01-07 10:30:00,96.33,96.56,96.28,96.52,14050.0,81.4243,81.6187,81.382,81.5849,14050.0
2016-01-07 10:35:00,96.58,96.63,96.45,96.59,23946.0,81.6356,81.6779,81.5257,81.644,23946.0
2016-01-07 10:40:00,96.65,96.76,96.53,96.58,35818.0,81.6948,81.7877,81.5933,81.6356,35818.0
2016-01-07 10:45:00,96.61,96.88,96.58,96.84,26145.0,81.661,81.8892,81.6356,81.8554,26145.0
2016-01-07 10:50:00,96.84,96.84,96.63,96.81,14935.0,81.8554,81.8554,81.6779,81.83,14935.0
2016-01-07 10:55:00,96.84,96.95,96.71,96.75,14868.0,81.8554,81.9483,81.7455,81.7793,14868.0
2016-01-07 11:00:00,96.75,96.93,96.74,96.87,18338.0,81.7793,81.9314,81.7708,81.8807,18338.0
2016-01-07 11:05:00,96.87,96.87,96.61,96.64,35117.0,81.8807,81.8807,81.661,81.6863,35117.0
2016-01-07 11:10:00,96.62,96.73,96.47,96.6,19844.0,81.6694,81.7624,81.5426,81.6525,19844.0
2016-01-07 11:15:00,96.57,96.74,96.48,96.68,18910.0,81.6271,81.7708,81.5511,81.7201,18910.0
2016-01-07 11:20:00,96.68,96.77,96.67,96.74,59219.0,81.7201,81.7962,81.7117,81.7708,59219.0
2016-01-07 11:25:00,96.75,96.98,96.65,96.84,20015.0,81.7793,81.9737,81.6948,81.8554,20015.0
2016-01-07 11:30:00,96.86,97.06,96.79,96.9,25286.0,81.8723,82.0413,81.8131,81.9061,25286.0
2016-01-07 11:35:00,96.9,97.06,96.87,96.89,17945.0,81.9061,82.0413,81.8807,81.8976,17945.0
2016-01-07 11:40:00,96.91,97.14,96.85,97.04,19370.0,81.9145,82.1089,81.8638,82.0244,19370.0
2016-01-07 11:45:00,97.04,97.07,96.75,96.8,20007.0,82.0244,82.0498,81.7793,81.8216,20007.0
2016-01-07 11:50:00,96.83,96.9,96.65,96.67,10026.0,81.8469,81.9061,81.6948,81.7117,10026.0
2016-01-07 11:55:00,96.64,96.69,96.55,96.55,10912.0,81.6863,81.7286,81.6102,81.6102,10912.0
2016-01-07 12:00:00,96.58,96.97,96.56,96.83,34242.0,81.6356,81.9652,81.6187,81.8469,34242.0
2016-01-07 12:05:00,96.8,96.91,96.73,96.75,13576.0,81.8216,81.9145,81.7624,81.7793,13576.0
2016-01-07 12:10:00,96.79,96.87,96.69,96.87,23355.0,81.8131,81.8807,81.7286,81.8807,23355.0
2016-01-07 12:15:00,96.88,97.08,96.76,97.08,23762.0,81.8892,82.0582,81.7877,82.0582,23762.0
2016-01-07 12:20:00,97.05,97.11,96.93,97.03,12686.0,82.0329,82.0836,81.9314,82.016,12686.0
2016-01-07 12:25:00,96.99,97.02,96.81,96.87,89547.0,81.9822,82.0075,81.83,81.8807,89547.0
2016-01-07 12:30:00,96.87,97.0,96.84,96.95,8140.0,81.8807,81.9906,81.8554,81.9483,8140.0
2016-01-07 12:35:00,96.95,96.96,96.7,96.74,9231.0,81.9483,81.9568,81.737,81.7708,9231.0
2016-01-07 12:40:00,96.69,96.77,96.64,96.66,10200.0,81.7286,81.7962,81.6863,81.7032,10200.0
2016-01-07 12:45:00,96.67,96.95,96.66,96.95,14464.0,81.7117,81.9483,81.7032,81.9483,14464.0
2016-01-07 12:50:00,96.93,97.0,96.79,96.89,49658.0,81.9314,81.9906,81.8131,81.8976,49658.0
2016-01-07 12:55:00,96.86,97.03,96.75,96.84,18458.0,81.8723,82.016,81.7793,81.8554,18458.0
2016-01-07 13:00:00,96.79,96.81,96.58,96.58,17017.0,81.8131,81.83,81.6356,81.6356,17017.0
2016-01-07 13:05:00,96.58,96.59,96.43,96.48,40413.0,81.6356,81.644,81.5088,81.5511,40413.0
2016-01-07 13:10:00,96.47,96.52,96.24,96.27,33304.0,81.5426,81.5849,81.3482,81.3736,33304.0
2016-01-07 13:15:00,96.24,96.26,96.13,96.19,25803.0,81.3482,81.3651,81.2552,81.3059,25803.0
2016-01-07 13:20:00,96.15,96.18,95.98,96.09,21453.0,81.2721,81.2975,81.1284,81.2214,21453.0
2016-01-07 13:25:00,96.13,96.26,96.03,96.15,62432.0,81.2552,81.3651,81.1707,81.2721,62432.0
2016-01-07 13:30:00,96.15,96.19,95.83,95.85,48084.0,81.2721,81.3059,81.0016,81.0186,48084.0
2016-01-07 13:35:00,95.87,95.91,95.44,95.57,14129.0,81.0355,81.0693,80.672,80.7819,14129.0
2016-01-07 13:40:00,95.58,95.69,95.42,95.65,8330.0,80.7903,80.8833,80.6551,80.8495,8330.0
2016-01-07 13:45:00,95.63,95.75,95.61,95.75,8602.0,80.8326,80.934,80.8157,80.934,8602.0
2016-01-07 13:50:00,95.79,95.84,95.71,95.72,8300.0,80.9678,81.0101,80.9002,80.9087,8300.0
2016-01-07 13:55:00,95.71,95.82,95.64,95.67,7832.0,80.9002,80.9932,80.841,80.8664,7832.0
2016-01-07 14:00:00,95.64,95.72,95.52,95.54,10738.0,80.841,80.9087,80.7396,80.7565,10738.0
2016-01-07 14:05:00,95.49,95.51,95.38,95.42,9338.0,80.7143,80.7312,80.6213,80.6551,9338.0
2016-01-07 14:10:00,95.42,95.57,95.32,95.35,12084.0,80.6551,80.7819,80.5706,80.5959,12084.0
2016-01-07 14:15:00,95.37,95.6,95.33,95.58,9738.0,80.6128,80.8072,80.579,80.7903,9738.0
2016-01-07 14:20:00,95.55,95.58,95.3,95.33,8583.0,80.765,80.7903,80.5537,80.579,8583.0
2016-01-07 14:25:00,95.34,95.43,95.19,95.19,9608.0,80.5875,80.6635,80.4607,80.4607,9608.0
2016-01-07 14:30:00,95.19,95.32,95.02,95.11,14717.0,80.4607,80.5706,80.317,80.3931,14717.0
2016-01-07 14:35:00,95.12,95.3,95.07,95.3,10702.0,80.4015,80.5537,80.3592,80.5537,10702.0
2016-01-07 14:40:00,95.28,95.48,95.22,95.4,22190.0,80.5367,80.7058,80.486,80.6382,22190.0
2016-01-07 14:45:00,95.4,95.7,95.36,95.69,16971.0,80.6382,80.8918,80.6044,80.8833,16971.0
2016-01-07 14:50:00,95.67,95.67,95.5,95.53,142011.0,80.8664,80.8664,80.7227,80.7481,142011.0
2016-01-07 14:55:00,95.5,95.62,95.32,95.33,16297.0,80.7227,80.8241,80.5706,80.579,16297.0
2016-01-07 15:00:00,95.36,95.37,95.11,95.15,21274.0,80.6044,80.6128,80.3931,80.4269,21274.0
2016-01-07 15:05:00,95.14,95.2,95.08,95.17,23987.0,80.4184,80.4691,80.3677,80.4438,23987.0
2016-01-07 15:10:00,95.18,95.25,94.99,95.07,26176.0,80.4522,80.5114,80.2916,80.3592,26176.0
2016-01-07 15:15:00,95.07,95.12,94.98,95.06,43007.0,80.3592,80.4015,80.2832,80.3508,43007.0
2016-01-07 15:20:00,95.06,95.09,94.89,94.97,34481.0,80.3508,80.3761,80.2071,80.2747,34481.0
2016-01-07 15:25:00,94.97,94.97,94.69,94.69,24036.0,80.2747,80.2747,80.038,80.038,24036.0
2016-01-07 15:30:00,94.7,95.1,94.68,95.1,31256.0,80.0465,80.3846,80.0296,80.3846,31256.0
2016-01-07 15:35:00,95.07,95.39,94.99,95.28,29924.0,80.3592,80.6297,80.2916,80.5367,29924.0
2016-01-07 15:40:00,95.3,95.39,95.23,95.24,34735.0,80.5537,80.6297,80.4945,80.5029,34735.0
2016-01-07 15:45:00,95.23,95.75,95.19,95.63,65625.0,80.4945,80.934,80.4607,80.8326,65625.0
2016-01-07 15:50:00,95.61,95.61,95.35,95.44,61818.0,80.8157,80.8157,80.5959,80.672,61818.0
2016-01-07 15:55:00,95.44,95.56,95.24,95.26,103485.0,80.672,80.7734,80.5029,80.5198,103485.0
2016-01-08 09:30:00,95.68,96.62,95.54,96.62,43972.0,80.8749,81.6694,80.7565,81.6694,43972.0
2016-01-08 09:35:00,96.49,96.57,95.98,96.47,11803.0,81.5595,81.6271,81.1284,81.5426,11803.0
2016-01-08 09:40:00,96.46,96.64,95.98,96.05,15876.0,81.5342,81.6863,81.1284,81.1876,15876.0
2016-01-08 09:45:00,96.0,96.27,95.94,96.27,16410.0,81.1453,81.3736,81.0946,81.3736,16410.0
2016-01-08 09:50:00,96.26,96.27,95.91,96.09,23369.0,81.3651,81.3736,81.0693,81.2214,23369.0
2016-01-08 09:55:00,96.09,96.6,95.93,96.56,7704.0,81.2214,81.6525,81.0862,81.6187,7704.0
2016-01-08 10:00:00,96.54,96.54,96.1,96.14,20777.0,81.6018,81.6018,81.2299,81.2637,20777.0
2016-01-08 10:05:00,96.12,96.14,95.91,95.96,7142.0,81.2468,81.2637,81.0693,81.1115,7142.0
2016-01-08 10:10:00,95.94,95.94,95.59,95.73,15541.0,81.0946,81.0946,80.7988,80.9171,15541.0
2016-01-08 10:15:00,95.66,95.83,95.53,95.54,15939.0,80.8579,81.0016,80.7481,80.7565,15939.0
2016-01-08 10:20:00,95.56,95.62,95.41,95.59,11952.0,80.7734,80.8241,80.6466,80.7988,11952.0
2016-01-08 10:25:00,95.62,95.8,95.54,95.67,8240.0,80.8241,80.9763,80.7565,80.8664,8240.0
2016-01-08 10:30:00,95.64,95.79,95.58,95.66,20211.0,80.841,80.9678,80.7903,80.8579,20211.0
2016-01-08 10:35:00,95.65,95.7,95.47,95.47,5826.0,80.8495,80.8918,80.6973,80.6973,5826.0
2016-01-08 10:40:00,95.45,95.61,95.36,95.44,9371.0,80.6804,80.8157,80.6044,80.672,9371.0
2016-01-08 10:45:00,95.39,95.7,95.38,95.68,15516.0,80.6297,80.8918,80.6213,80.8749,15516.0
2016-01-08 10:50:00,95.63,95.64,95.33,95.44,12710.0,80.8326,80.841,80.579,80.672,12710.0
2016-01-08 10:55:00,95.43,95.68,95.39,95.58,7694.0,80.6635,80.8749,80.6297,80.7903,7694.0
2016-01-08 11:00:00,95.58,95.69,95.57,95.58,5801.0,80.7903,80.8833,80.7819,80.7903,5801.0
2016-01-08 11:05:00,95.62,95.63,95.52,95.53,3903.0,80.8241,80.8326,80.7396,80.7481,3903.0
2016-01-08 11:10:00,95.49,95.52,95.32,95.37,7611.0,80.7143,80.7396,80.5706,80.6128,7611.0
2016-01-08 11:15:00,95.3,95.33,95.2,95.28,6634.0,80.5537,80.579,80.4691,80.5367,6634.0
2016-01-08 11:20:00,95.26,95.26,95.1,95.13,7949.0,80.5198,80.5198,80.3846,80.41,7949.0
2016-01-08 11:25:00,95.14,95.14,95.0,95.06,7498.0,80.4184,80.4184,80.3001,80.3508,7498.0
2016-01-08 11:30:00,95.09,95.12,94.87,94.9,5200.0,80.3761,80.4015,80.1902,80.2155,5200.0
2016-01-08 11:35:00,94.91,95.12,94.78,95.11,67485.0,80.224,80.4015,80.1141,80.3931,67485.0
2016-01-08 11:40:00,95.12,95.35,94.96,95.35,22990.0,80.4015,80.5959,80.2663,80.5959,22990.0
2016-01-08 11:45:00,95.33,95.44,95.29,95.44,13508.0,80.579,80.672,80.5452,80.672,13508.0
2016-01-08 11:50:00,95.41,95.73,95.36,95.73,7931.0,80.6466,80.9171,80.6044,80.9171,7931.0
2016-01-08 11:55:00,95.7,95.77,95.64,95.73,7281.0,80.8918,80.9509,80.841,80.9171,7281.0
2016-01-08 12:00:00,95.74,95.82,95.58,95.62,3500.0,80.9256,80.9932,80.7903,80.8241,3500.0
2016-01-08 12:05:00,95.62,95.7,95.56,95.68,8513.0,80.8241,80.8918,80.7734,80.8749,8513.0
2016-01-08 12:10:00,95.71,95.74,95.64,95.71,6250.0,80.9002,80.9256,80.841,80.9002,6250.0
2016-01-08 12:15:00,95.71,96.0,95.71,96.0,7069.0,80.9002,81.1453,80.9002,81.1453,7069.0
2016-01-08 12:20:00,95.96,96.11,95.91,96.04,9900.0,81.1115,81.2383,81.0693,81.1792,9900.0
2016-01-08 12:25:00,96.01,96.14,95.98,96.14,7031.0,81.1538,81.2637,81.1284,81.2637,7031.0
2016-01-08 12:30:00,96.13,96.13,95.9,95.92,5464.0,81.2552,81.2552,81.0608,81.0777,5464.0
2016-01-08 12:35:00,95.89,95.91,95.8,95.8,11261.0,81.0524,81.0693,80.9763,80.9763,11261.0
2016-01-08 12:40:00,95.82,95.82,95.71,95.75,5054.0,80.9932,80.9932,80.9002,80.934,5054.0
2016-01-08 12:45:00,95.78,95.84,95.69,95.78,7785.0,80.9594,81.0101,80.8833,80.9594,7785.0
2016-01-08 12:50:00,95.78,95.84,95.68,95.84,9829.0,80.9594,81.0101,80.8749,81.0101,9829.0
2016-01-08 12:55:00,95.87,95.89,95.75,95.84,8732.0,81.0355,81.0524,80.934,81.0101,8732.0
2016-01-08 13:00:00,95.84,95.95,95.79,95.9,9558.0,81.0101,81.1031,80.9678,81.0608,9558.0
2016-01-08 13:05:00,95.84,95.84,95.66,95.67,8910.0,81.0101,81.0101,80.8579,80.8664,8910.0
2016-01-08 13:10:00,95.61,95.78,95.54,95.7,35758.0,80.8157,80.9594,80.7565,80.8918,35758.0
2016-01-08 13:15:00,95.7,95.81,95.66,95.81,11300.0,80.8918,80.9847,80.8579,80.9847,11300.0
2016-01-08 13:20:00,95.79,95.9,95.68,95.74,12294.0,80.9678,81.0608,80.8749,80.9256,12294.0
2016-01-08 13:25:00,95.68,95.83,95.59,95.7,7602.0,80.8749,81.0016,80.7988,80.8918,7602.0
2016-01-08 13:30:00,95.66,95.79,95.66,95.76,12158.0,80.8579,80.9678,80.8579,80.9425,12158.0
2016-01-08 13:35:00,95.76,95.86,95.73,95.85,9163.0,80.9425,81.027,80.9171,81.0186,9163.0
2016-01-08 13:40:00,95.84,95.88,95.71,95.72,7837.0,81.0101,81.0439,80.9002,80.9087,7837.0
2016-01-08 13:45:00,95.69,95.7,95.48,95.53,37822.0,80.8833,80.8918,80.7058,80.7481,37822.0
2016-01-08 13:50:00,95.54,95.64,95.53,95.6,37217.0,80.7565,80.841,80.7481,80.8072,37217.0
2016-01-08 13:55:00,95.59,95.66,95.45,95.59,348786.0,80.7988,80.8579,80.6804,80.7988,348786.0
2016-01-08 14:00:00,95.6,96.01,95.58,95.97,17304.0,80.8072,81.1538,80.7903,81.12,17304.0
2016-01-08 14:05:00,95.98,95.98,95.81,95.82,14683.0,81.1284,81.1284,80.9847,80.9932,14683.0
2016-01-08 14:10:00,95.82,95.82,95.55,95.55,11588.0,80.9932,80.9932,80.765,80.765,11588.0
2016-01-08 14:15:00,95.54,95.64,95.45,95.58,9582.0,80.7565,80.841,80.6804,80.7903,9582.0
2016-01-08 14:20:00,95.6,95.62,95.35,95.37,9359.0,80.8072,80.8241,80.5959,80.6128,9359.0
2016-01-08 14:25:00,95.32,95.32,95.22,95.25,14554.0,80.5706,80.5706,80.486,80.5114,14554.0
2016-01-08 14:30:00,95.25,95.36,95.19,95.19,14261.0,80.5114,80.6044,80.4607,80.4607,14261.0
2016-01-08 14:35:00,95.18,95.29,95.18,95.22,8804.0,80.4522,80.5452,80.4522,80.486,8804.0
2016-01-08 14:40:00,95.18,95.44,95.14,95.44,11858.0,80.4522,80.672,80.4184,80.672,11858.0
2016-01-08 14:45:00,95.44,95.58,95.39,95.46,19704.0,80.672,80.7903,80.6297,80.6889,19704.0
2016-01-08 14:50:00,95.44,95.49,95.35,95.44,14429.0,80.672,80.7143,80.5959,80.672,14429.0
2016-01-08 14:55:00,95.42,95.47,95.33,95.38,16411.0,80.6551,80.6973,80.579,80.6213,16411.0
2016-01-08 15:00:00,95.38,95.47,95.33,95.42,18203.0,80.6213,80.6973,80.579,80.6551,18203.0
2016-01-08 15:05:00,95.41,95.42,95.34,95.36,9628.0,80.6466,80.6551,80.5875,80.6044,9628.0
2016-01-08 15:10:00,95.37,95.37,95.15,95.24,12573.0,80.6128,80.6128,80.4269,80.5029,12573.0
2016-01-08 15:15:00,95.26,95.36,95.12,95.12,12477.0,80.5198,80.6044,80.4015,80.4015,12477.0
2016-01-08 15:20:00,95.11,95.15,94.99,95.03,22092.0,80.3931,80.4269,80.2916,80.3254,22092.0
2016-01-08 15:25:00,95.04,95.13,94.86,94.9,17420.0,80.3339,80.41,80.1817,80.2155,17420.0
2016-01-08 15:30:00,94.88,94.91,94.67,94.73,22746.0,80.1986,80.224,80.0211,80.0719,22746.0
2016-01-08 15:35:00,94.74,94.8,94.58,94.6,25084.0,80.0803,80.131,79.9451,79.962,25084.0
2016-01-08 15:40:00,94.6,94.64,94.4,94.55,28289.0,79.962,79.9958,79.7929,79.9197,28289.0
2016-01-08 15:45:00,94.54,94.54,94.39,94.43,29078.0,79.9113,79.9113,79.7845,79.8183,29078.0
2016-01-08 15:50:00,94.42,94.49,94.17,94.2,36207.0,79.8098,79.869,79.5985,79.6239,36207.0
2016-01-08 15:55:00,94.22,94.57,94.21,94.48,119423.0,79.6408,79.9366,79.6323,79.8605,119423.0
2016-01-11 09:30:00,94.84,95.72,94.84,95.39,32502.0,80.1648,80.9087,80.1648,80.6297,32502.0
2016-01-11 09:35:00,95.31,95.31,94.88,94.88,94917.0,80.5621,80.5621,80.1986,80.1986,94917.0
2016-01-11 09:40:00,94.85,94.89,94.6,94.87,23852.0,80.1733,80.2071,79.962,80.1902,23852.0
2016-01-11 09:45:00,94.86,95.01,94.76,94.9,32854.0,80.1817,80.3085,80.0972,80.2155,32854.0
2016-01-11 09:50:00,94.88,94.89,94.55,94.61,16754.0,80.1986,80.2071,79.9197,79.9704,16754.0
2016-01-11 09:55:00,94.63,94.63,94.52,94.59,27483.0,79.9873,79.9873,79.8943,79.9535,27483.0
2016-01-11 10:00:00,94.56,94.66,94.51,94.54,33566.0,79.9282,80.0127,79.8859,79.9113,33566.0
2016-01-11 10:05:00,94.54,94.62,94.43,94.52,53777.0,79.9113,79.9789,79.8183,79.8943,53777.0
2016-01-11 10:10:00,94.51,94.78,94.48,94.72,16784.0,79.8859,80.1141,79.8605,80.0634,16784.0
2016-01-11 10:15:00,94.68,94.72,94.5,94.55,28197.0,80.0296,80.0634,79.8774,79.9197,28197.0
2016-01-11 10:20:00,94.55,94.83,94.55,94.78,21860.0,79.9197,80.1564,79.9197,80.1141,21860.0
2016-01-11 10:25:00,94.81,94.82,94.55,94.68,18394.0,80.1395,80.1479,79.9197,80.0296,18394.0
2016-01-11 10:30:00,94.69,94.96,94.63,94.96,14539.0,80.038,80.2663,79.9873,80.2663,14539.0
2016-01-11 10:35:00,94.97,95.0,94.72,94.72,11752.0,80.2747,80.3001,80.0634,80.0634,11752.0
2016-01-11 10:40:00,94.73,94.81,94.65,94.8,12119.0,80.0719,80.1395,80.0042,80.131,12119.0
2016-01-11 10:45:00,94.76,94.76,94.52,94.68,13304.0,80.0972,80.0972,79.8943,80.0296,13304.0
2016-01-11 10:50:00,94.65,94.7,94.51,94.54,10831.0,80.0042,80.0465,79.8859,79.9113,10831.0
2016-01-11 10:55:00,94.53,94.61,94.38,94.48,11026.0,79.9028,79.9704,79.776,79.8605,11026.0
2016-01-11 11:00:00,94.48,94.48,94.28,94.29,10181.0,79.8605,79.8605,79.6915,79.6999,10181.0
2016-01-11 11:05:00,94.28,94.29,94.16,94.23,16868.0,79.6915,79.6999,79.5901,79.6492,16868.0
2016-01-11 11:10:00,94.23,94.45,94.23,94.45,13085.0,79.6492,79.8352,79.6492,79.8352,13085.0
2016-01-11 11:15:00,94.46,94.58,94.44,94.5,10240.0,79.8436,79.9451,79.8267,79.8774,10240.0
2016-01-11 11:20:00,94.47,94.53,94.42,94.45,10044.0,79.8521,79.9028,79.8098,79.8352,10044.0
2016-01-11 11:25:00,94.4,94.52,94.37,94.44,8042.0,79.7929,79.8943,79.7676,79.8267,8042.0
2016-01-11 11:30:00,94.49,94.49,94.2,94.27,11609.0,79.869,79.869,79.6239,79.683,11609.0
2016-01-11 11:35:00,94.24,94.72,94.22,94.53,30899.0,79.6577,80.0634,79.6408,79.9028,30899.0
2016-01-11 11:40:00,94.55,94.78,94.52,94.55,11750.0,79.9197,80.1141,79.8943,79.9197,11750.0
2016-01-11 11:45:00,94.53,94.69,94.47,94.62,39167.0,79.9028,80.038,79.8521,79.9789,39167.0
2016-01-11 11:50:00,94.63,94.82,94.59,94.79,10349.0,79.9873,80.1479,79.9535,80.1226,10349.0
2016-01-11 11:55:00,94.81,94.81,94.62,94.65,9354.0,80.1395,80.1395,79.9789,80.0042,9354.0
2016-01-11 12:00:00,94.65,94.65,94.48,94.52,8342.0,80.0042,80.0042,79.8605,79.8943,8342.0
2016-01-11 12:05:00,94.5,94.53,94.47,94.53,8127.0,79.8774,79.9028,79.8521,79.9028,8127.0
2016-01-11 12:10:00,94.52,94.61,94.44,94.5,15665.0,79.8943,79.9704,79.8267,79.8774,15665.0
2016-01-11 12:15:00,94.45,94.59,94.31,94.4,8475.0,79.8352,79.9535,79.7168,79.7929,8475.0
2016-01-11 12:20:00,94.41,94.43,94.29,94.43,12398.0,79.8014,79.8183,79.6999,79.8183,12398.0
2016-01-11 12:25:00,94.43,94.43,94.23,94.26,7016.0,79.8183,79.8183,79.6492,79.6746,7016.0
2016-01-11 12:30:00,94.29,94.33,94.2,94.28,7912.0,79.6999,79.7337,79.6239,79.6915,7912.0
2016-01-11 12:35:00,94.25,94.44,94.25,94.34,8672.0,79.6661,79.8267,79.6661,79.7422,8672.0
2016-01-11 12:40:00,94.32,94.35,94.25,94.31,8640.0,79.7253,79.7507,79.6661,79.7168,8640.0
2016-01-11 12:45:00,94.31,94.4,94.27,94.33,10570.0,79.7168,79.7929,79.683,79.7337,10570.0
2016-01-11 12:50:00,94.37,94.37,94.23,94.3,9884.0,79.7676,79.7676,79.6492,79.7084,9884.0
2016-01-11 12:55:00,94.28,94.33,94.23,94.33,14271.0,79.6915,79.7337,79.6492,79.7337,14271.0
2016-01-11 13:00:00,94.33,94.59,94.33,94.59,17521.0,79.7337,79.9535,79.7337,79.9535,17521.0
2016-01-11 13:05:00,94.56,94.57,94.35,94.38,16392.0,79.9282,79.9366,79.7507,79.776,16392.0
2016-01-11 13:10:00,94.4,94.44,94.17,94.25,15096.0,79.7929,79.8267,79.5985,79.6661,15096.0
2016-01-11 13:15:00,94.26,94.43,94.18,94.43,16980.0,79.6746,79.8183,79.607,79.8183,16980.0
2016-01-11 13:20:00,94.43,94.44,94.32,94.36,12423.0,79.8183,79.8267,79.7253,79.7591,12423.0
2016-01-11 13:25:00,94.35,94.36,94.07,94.12,17630.0,79.7507,79.7591,79.514,79.5562,17630.0
2016-01-11 13:30:00,94.11,94.23,94.09,94.17,12288.0,79.5478,79.6492,79.5309,79.5985,12288.0
2016-01-11 13:35:00,94.18,94.23,94.01,94.23,20330.0,79.607,79.6492,79.4633,79.6492,20330.0
2016-01-11 13:40:00,94.19,94.22,94.03,94.08,12707.0,79.6154,79.6408,79.4802,79.5224,12707.0
2016-01-11 13:45:00,94.09,94.09,93.91,93.99,13945.0,79.5309,79.5309,79.3787,79.4464,13945.0
2016-01-11 13:50:00,93.97,94.06,93.86,94.02,10416.0,79.4295,79.5055,79.3365,79.4717,10416.0
2016-01-11 13:55:00,94.02,94.11,94.0,94.07,7845.0,79.4717,79.5478,79.4548,79.514,7845.0
2016-01-11 14:00:00,94.08,94.25,94.06,94.23,20738.0,79.5224,79.6661,79.5055,79.6492,20738.0
2016-01-11 14:05:00,94.22,94.31,94.19,94.25,23823.0,79.6408,79.7168,79.6154,79.6661,23823.0
2016-01-11 14:10:00,94.23,94.35,94.08,94.08,24834.0,79.6492,79.7507,79.5224,79.5224,24834.0
2016-01-11 14:15:00,94.12,94.3,94.1,94.23,12532.0,79.5562,79.7084,79.5393,79.6492,12532.0
2016-01-11 14:20:00,94.23,94.25,94.09,94.19,9738.0,79.6492,79.6661,79.5309,79.6154,9738.0
2016-01-11 14:25:00,94.2,94.31,94.13,94.21,21098.0,79.6239,79.7168,79.5647,79.6323,21098.0
2016-01-11 14:30:00,94.22,94.29,94.09,94.14,22728.0,79.6408,79.6999,79.5309,79.5731,22728.0
2016-01-11 14:35:00,94.14,94.25,94.12,94.25,8219.0,79.5731,79.6661,79.5562,79.6661,8219.0
2016-01-11 14:40:00,94.22,94.36,94.2,94.32,35211.0,79.6408,79.7591,79.6239,79.7253,35211.0
2016-01-11 14:45:00,94.33,94.33,94.18,94.22,21063.0,79.7337,79.7337,79.607,79.6408,21063.0
2016-01-11 14:50:00,94.22,94.22,94.03,94.05,15827.0,79.6408,79.6408,79.4802,79.4971,15827.0
2016-01-11 14:55:00,94.08,94.08,93.96,94.05,11416.0,79.5224,79.5224,79.421,79.4971,11416.0
2016-01-11 15:00:00,94.02,94.13,94.01,94.04,13426.0,79.4717,79.5647,79.4633,79.4886,13426.0
2016-01-11 15:05:00,94.06,94.06,93.79,93.89,16161.0,79.5055,79.5055,79.2773,79.3618,16161.0
2016-01-11 15:10:00,93.87,93.96,93.84,93.88,23212.0,79.3449,79.421,79.3196,79.3534,23212.0
2016-01-11 15:15:00,93.87,93.87,93.73,93.82,19054.0,79.3449,79.3449,79.2266,79.3027,19054.0
2016-01-11 15:20:00,93.83,94.16,93.81,94.14,45549.0,79.3111,79.5901,79.2942,79.5731,45549.0
2016-01-11 15:25:00,94.13,94.42,94.1,94.31,48388.0,79.5647,79.8098,79.5393,79.7168,48388.0
2016-01-11 15:30:00,94.3,94.53,94.3,94.5,29599.0,79.7084,79.9028,79.7084,79.8774,29599.0
2016-01-11 15:35:00,94.5,94.75,94.46,94.65,36557.0,79.8774,80.0888,79.8436,80.0042,36557.0
2016-01-11 15:40:00,94.67,94.77,94.53,94.76,47303.0,80.0211,80.1057,79.9028,80.0972,47303.0
2016-01-11 15:45:00,94.77,94.82,94.53,94.58,57319.0,80.1057,80.1479,79.9028,79.9451,57319.0
2016-01-11 15:50:00,94.58,94.75,94.58,94.75,42442.0,79.9451,80.0888,79.9451,80.0888,42442.0
2016-01-11 15:55:00,94.76,94.78,94.47,94.47,111692.0,80.0972,80.1141,79.8521,79.8521,111692.0
2016-01-12 09:30:00,95.33,95.37,95.05,95.22,39391.0,80.579,80.6128,80.3423,80.486,39391.0
2016-01-12 09:35:00,95.22,95.36,95.12,95.19,16886.0,80.486,80.6044,80.4015,80.4607,16886.0
2016-01-12 09:40:00,95.26,95.45,95.21,95.34,20532.0,80.5198,80.6804,80.4776,80.5875,20532.0
2016-01-12 09:45:00,95.32,95.56,95.31,95.41,13215.0,80.5706,80.7734,80.5621,80.6466,13215.0
2016-01-12 09:50:00,95.38,95.51,95.15,95.19,9471.0,80.6213,80.7312,80.4269,80.4607,9471.0
2016-01-12 09:55:00,95.18,95.32,95.13,95.18,11390.0,80.4522,80.5706,80.41,80.4522,11390.0
2016-01-12 10:00:00,95.11,95.27,94.97,95.03,7026.0,80.3931,80.5283,80.2747,80.3254,7026.0
2016-01-12 10:05:00,94.99,95.05,94.69,94.72,9940.0,80.2916,80.3423,80.038,80.0634,9940.0
2016-01-12 10:10:00,94.75,94.84,94.55,94.55,7867.0,80.0888,80.1648,79.9197,79.9197,7867.0
2016-01-12 10:15:00,94.56,94.6,94.4,94.54,10254.0,79.9282,79.962,79.7929,79.9113,10254.0
2016-01-12 10:20:00,94.57,94.63,94.43,94.43,14202.0,79.9366,79.9873,79.8183,79.8183,14202.0
2016-01-12 10:25:00,94.45,94.61,94.45,94.61,3853.0,79.8352,79.9704,79.8352,79.9704,3853.0
2016-01-12 10:30:00,94.56,94.76,94.56,94.68,5380.0,79.9282,80.0972,79.9282,80.0296,5380.0
2016-01-12 10:35:00,94.61,94.76,94.53,94.56,3800.0,79.9704,80.0972,79.9028,79.9282,3800.0
2016-01-12 10:40:00,94.52,94.54,94.3,94.37,5807.0,79.8943,79.9113,79.7084,79.7676,5807.0
2016-01-12 10:45:00,94.36,94.36,94.07,94.09,12005.0,79.7591,79.7591,79.514,79.5309,12005.0
2016-01-12 10:50:00,94.09,94.2,94.01,94.13,19364.0,79.5309,79.6239,79.4633,79.5647,19364.0
2016-01-12 10:55:00,94.16,94.45,94.13,94.45,12212.0,79.5901,79.8352,79.5647,79.8352,12212.0
2016-01-12 11:00:00,94.44,94.54,94.28,94.45,14777.0,79.8267,79.9113,79.6915,79.8352,14777.0
2016-01-12 11:05:00,94.43,94.44,94.23,94.26,9000.0,79.8183,79.8267,79.6492,79.6746,9000.0
2016-01-12 11:10:00,94.26,94.35,94.11,94.16,13767.0,79.6746,79.7507,79.5478,79.5901,13767.0
2016-01-12 11:15:00,94.13,94.31,94.07,94.31,19450.0,79.5647,79.7168,79.514,79.7168,19450.0
2016-01-12 11:20:00,94.29,94.29,94.12,94.14,5300.0,79.6999,79.6999,79.5562,79.5731,5300.0
2016-01-12 11:25:00,94.15,94.15,93.99,94.06,5200.0,79.5816,79.5816,79.4464,79.5055,5200.0
2016-01-12 11:30:00,94.04,94.05,93.9,93.97,7646.0,79.4886,79.4971,79.3703,79.4295,7646.0
2016-01-12 11:35:00,93.96,93.98,93.79,93.86,5801.0,79.421,79.4379,79.2773,79.3365,5801.0
2016-01-12 11:40:00,93.86,94.1,93.84,94.08,5868.0,79.3365,79.5393,79.3196,79.5224,5868.0
2016-01-12 11:45:00,94.06,94.26,93.94,94.22,7300.0,79.5055,79.6746,79.4041,79.6408,7300.0
2016-01-12 11:50:00,94.25,94.36,94.2,94.28,9500.0,79.6661,79.7591,79.6239,79.6915,9500.0
2016-01-12 11:55:00,94.29,94.56,94.29,94.49,20216.0,79.6999,79.9282,79.6999,79.869,20216.0
2016-01-12 12:00:00,94.51,94.52,94.38,94.5,9174.0,79.8859,79.8943,79.776,79.8774,9174.0
2016-01-12 12:05:00,94.51,94.68,94.49,94.65,11365.0,79.8859,80.0296,79.869,80.0042,11365.0
2016-01-12 12:10:00,94.66,94.69,94.54,94.56,7300.0,80.0127,80.038,79.9113,79.9282,7300.0
2016-01-12 12:15:00,94.54,94.58,94.2,94.2,3398.0,79.9113,79.9451,79.6239,79.6239,3398.0
2016-01-12 12:20:00,94.23,94.29,94.08,94.13,3300.0,79.6492,79.6999,79.5224,79.5647,3300.0
2016-01-12 12:25:00,94.1,94.33,94.1,94.31,11535.0,79.5393,79.7337,79.5393,79.7168,11535.0
2016-01-12 12:30:00,94.27,94.46,94.27,94.31,12480.0,79.683,79.8436,79.683,79.7168,12480.0
2016-01-12 12:35:00,94.33,94.33,94.15,94.31,8400.0,79.7337,79.7337,79.5816,79.7168,8400.0
2016-01-12 12:40:00,94.28,94.31,94.19,94.2,3850.0,79.6915,79.7168,79.6154,79.6239,3850.0
2016-01-12 12:45:00,94.11,94.4,94.11,94.37,7800.0,79.5478,79.7929,79.5478,79.7676,7800.0
2016-01-12 12:50:00,94.37,94.43,94.31,94.38,5620.0,79.7676,79.8183,79.7168,79.776,5620.0
2016-01-12 12:55:00,94.39,94.43,94.22,94.28,5500.0,79.7845,79.8183,79.6408,79.6915,5500.0
2016-01-12 13:00:00,94.28,94.49,94.28,94.44,6260.0,79.6915,79.869,79.6915,79.8267,6260.0
2016-01-12 13:05:00,94.38,94.45,94.32,94.43,8205.0,79.776,79.8352,79.7253,79.8183,8205.0
2016-01-12 13:10:00,94.44,94.56,94.42,94.54,4102.0,79.8267,79.9282,79.8098,79.9113,4102.0
2016-01-12 13:15:00,94.53,94.53,94.28,94.33,4619.0,79.9028,79.9028,79.6915,79.7337,4619.0
2016-01-12 13:20:00,94.32,94.32,94.18,94.18,3115.0,79.7253,79.7253,79.607,79.607,3115.0
2016-01-12 13:25:00,94.14,94.18,94.11,94.13,2976.0,79.5731,79.607,79.5478,79.5647,2976.0
2016-01-12 13:30:00,94.14,94.27,94.07,94.23,6400.0,79.5731,79.683,79.514,79.6492,6400.0
2016-01-12 13:35:00,94.22,94.34,94.18,94.28,8895.0,79.6408,79.7422,79.607,79.6915,8895.0
2016-01-12 13:40:00,94.3,94.5,94.27,94.48,16117.0,79.7084,79.8774,79.683,79.8605,16117.0
2016-01-12 13:45:00,94.5,94.53,94.44,94.51,4873.0,79.8774,79.9028,79.8267,79.8859,4873.0
2016-01-12 13:50:00,94.56,94.67,94.49,94.52,7025.0,79.9282,80.0211,79.869,79.8943,7025.0
2016-01-12 13:55:00,94.48,94.54,94.43,94.43,5578.0,79.8605,79.9113,79.8183,79.8183,5578.0
2016-01-12 14:00:00,94.44,94.47,94.28,94.3,6554.0,79.8267,79.8521,79.6915,79.7084,6554.0
2016-01-12 14:05:00,94.27,94.29,94.13,94.22,37241.0,79.683,79.6999,79.5647,79.6408,37241.0
2016-01-12 14:10:00,94.21,94.45,94.19,94.33,9101.0,79.6323,79.8352,79.6154,79.7337,9101.0
2016-01-12 14:15:00,94.3,94.31,94.17,94.21,8303.0,79.7084,79.7168,79.5985,79.6323,8303.0
2016-01-12 14:20:00,94.19,94.41,94.18,94.4,13739.0,79.6154,79.8014,79.607,79.7929,13739.0
2016-01-12 14:25:00,94.42,94.51,94.37,94.37,20530.0,79.8098,79.8859,79.7676,79.7676,20530.0
2016-01-12 14:30:00,94.37,94.48,94.29,94.47,20540.0,79.7676,79.8605,79.6999,79.8521,20540.0
2016-01-12 14:35:00,94.48,94.72,94.43,94.64,14708.0,79.8605,80.0634,79.8183,79.9958,14708.0
2016-01-12 14:40:00,94.66,94.69,94.43,94.47,8540.0,80.0127,80.038,79.8183,79.8521,8540.0
2016-01-12 14:45:00,94.46,94.53,94.41,94.41,7631.0,79.8436,79.9028,79.8014,79.8014,7631.0
2016-01-12 14:50:00,94.41,94.67,94.41,94.63,18186.0,79.8014,80.0211,79.8014,79.9873,18186.0
2016-01-12 14:55:00,94.63,94.83,94.55,94.79,47799.0,79.9873,80.1564,79.9197,80.1226,47799.0
2016-01-12 15:00:00,94.81,94.83,94.58,94.66,22322.0,80.1395,80.1564,79.9451,80.0127,22322.0
2016-01-12 15:05:00,94.68,94.71,94.54,94.54,11359.0,80.0296,80.0549,79.9113,79.9113,11359.0
2016-01-12 15:10:00,94.55,94.67,94.49,94.57,8852.0,79.9197,80.0211,79.869,79.9366,8852.0
2016-01-12 15:15:00,94.62,94.9,94.61,94.9,11489.0,79.9789,80.2155,79.9704,80.2155,11489.0
2016-01-12 15:20:00,94.91,95.11,94.88,95.1,23779.0,80.224,80.3931,80.1986,80.3846,23779.0
2016-01-12 15:25:00,95.11,95.2,95.03,95.04,24578.0,80.3931,80.4691,80.3254,80.3339,24578.0
2016-01-12 15:30:00,95.05,95.05,94.88,94.93,18104.0,80.3423,80.3423,80.1986,80.2409,18104.0
2016-01-12 15:35:00,94.96,95.16,94.95,94.96,27222.0,80.2663,80.4353,80.2578,80.2663,27222.0
2016-01-12 15:40:00,94.96,95.25,94.9,95.22,26800.0,80.2663,80.5114,80.2155,80.486,26800.0
2016-01-12 15:45:00,95.22,95.27,95.08,95.14,36513.0,80.486,80.5283,80.3677,80.4184,36513.0
2016-01-12 15:50:00,95.13,95.16,95.05,95.13,40722.0,80.41,80.4353,80.3423,80.41,40722.0
2016-01-12 15:55:00,95.13,95.19,95.06,95.09,52672.0,80.41,80.4607,80.3508,80.3761,52672.0
2016-01-13 09:30:00,95.98,96.1,95.77,95.97,27390.0,81.1284,81.2299,80.9509,81.12,27390.0
2016-01-13 09:35:00,95.98,96.09,95.88,96.06,9200.0,81.1284,81.2214,81.0439,81.1961,9200.0
2016-01-13 09:40:00,96.04,96.11,95.87,96.02,33812.0,81.1792,81.2383,81.0355,81.1622,33812.0
2016-01-13 09:45:00,96.1,96.24,95.96,96.24,51481.0,81.2299,81.3482,81.1115,81.3482,51481.0
2016-01-13 09:50:00,96.18,96.18,95.9,95.99,7451.0,81.2975,81.2975,81.0608,81.1369,7451.0
2016-01-13 09:55:00,95.97,96.03,95.84,95.94,8903.0,81.12,81.1707,81.0101,81.0946,8903.0
2016-01-13 10:00:00,95.89,96.16,95.85,96.07,16468.0,81.0524,81.2806,81.0186,81.2045,16468.0
2016-01-13 10:05:00,96.1,96.15,96.0,96.11,11507.0,81.2299,81.2721,81.1453,81.2383,11507.0
2016-01-13 10:10:00,96.08,96.1,95.93,95.99,23440.0,81.213,81.2299,81.0862,81.1369,23440.0
2016-01-13 10:15:00,95.99,96.0,95.75,95.79,15950.0,81.1369,81.1453,80.934,80.9678,15950.0
2016-01-13 10:20:00,95.75,95.75,95.6,95.74,5878.0,80.934,80.934,80.8072,80.9256,5878.0
2016-01-13 10:25:00,95.73,95.85,95.69,95.83,9551.0,80.9171,81.0186,80.8833,81.0016,9551.0
2016-01-13 10:30:00,95.82,95.82,95.31,95.38,8752.0,80.9932,80.9932,80.5621,80.6213,8752.0
2016-01-13 10:35:00,95.38,95.5,95.28,95.31,9701.0,80.6213,80.7227,80.5367,80.5621,9701.0
2016-01-13 10:40:00,95.26,95.6,95.22,95.55,9838.0,80.5198,80.8072,80.486,80.765,9838.0
2016-01-13 10:45:00,95.53,95.81,95.51,95.81,21674.0,80.7481,80.9847,80.7312,80.9847,21674.0
2016-01-13 10:50:00,95.86,95.92,95.77,95.82,6726.0,81.027,81.0777,80.9509,80.9932,6726.0
2016-01-13 10:55:00,95.82,95.95,95.76,95.94,7569.0,80.9932,81.1031,80.9425,81.0946,7569.0
2016-01-13 11:00:00,95.9,95.9,95.54,95.54,9618.0,81.0608,81.0608,80.7565,80.7565,9618.0
2016-01-13 11:05:00,95.57,95.71,95.45,95.47,11374.0,80.7819,80.9002,80.6804,80.6973,11374.0
2016-01-13 11:10:00,95.47,95.72,95.46,95.72,4700.0,80.6973,80.9087,80.6889,80.9087,4700.0
2016-01-13 11:15:00,95.71,95.79,95.65,95.78,25441.0,80.9002,80.9678,80.8495,80.9594,25441.0
2016-01-13 11:20:00,95.78,95.79,95.56,95.62,16234.0,80.9594,80.9678,80.7734,80.8241,16234.0
2016-01-13 11:25:00,95.61,95.61,95.44,95.55,10550.0,80.8157,80.8157,80.672,80.765,10550.0
2016-01-13 11:30:00,95.55,95.61,95.36,95.55,16360.0,80.765,80.8157,80.6044,80.765,16360.0
2016-01-13 11:35:00,95.54,95.77,95.54,95.64,16980.0,80.7565,80.9509,80.7565,80.841,16980.0
2016-01-13 11:40:00,95.62,95.73,95.56,95.56,12340.0,80.8241,80.9171,80.7734,80.7734,12340.0
2016-01-13 11:45:00,95.57,95.58,95.34,95.42,12642.0,80.7819,80.7903,80.5875,80.6551,12642.0
2016-01-13 11:50:00,95.43,95.55,95.38,95.48,10942.0,80.6635,80.765,80.6213,80.7058,10942.0
2016-01-13 11:55:00,95.47,95.48,95.2,95.34,19545.0,80.6973,80.7058,80.4691,80.5875,19545.0
2016-01-13 12:00:00,95.36,95.49,95.36,95.43,12546.0,80.6044,80.7143,80.6044,80.6635,12546.0
2016-01-13 12:05:00,95.43,95.5,95.28,95.46,29314.0,80.6635,80.7227,80.5367,80.6889,29314.0
2016-01-13 12:10:00,95.48,95.57,95.41,95.55,49392.0,80.7058,80.7819,80.6466,80.765,49392.0
2016-01-13 12:15:00,95.56,95.57,95.45,95.56,21224.0,80.7734,80.7819,80.6804,80.7734,21224.0
2016-01-13 12:20:00,95.54,95.58,95.47,95.53,45064.0,80.7565,80.7903,80.6973,80.7481,45064.0
2016-01-13 12:25:00,95.56,95.69,95.55,95.67,9743.0,80.7734,80.8833,80.765,80.8664,9743.0
2016-01-13 12:30:00,95.65,95.66,95.39,95.52,13819.0,80.8495,80.8579,80.6297,80.7396,13819.0
2016-01-13 12:35:00,95.54,95.6,95.47,95.49,11108.0,80.7565,80.8072,80.6973,80.7143,11108.0
2016-01-13 12:40:00,95.45,95.49,95.3,95.34,31529.0,80.6804,80.7143,80.5537,80.5875,31529.0
2016-01-13 12:45:00,95.32,95.41,95.28,95.28,15455.0,80.5706,80.6466,80.5367,80.5367,15455.0
2016-01-13 12:50:00,95.28,95.3,94.97,95.01,16425.0,80.5367,80.5537,80.2747,80.3085,16425.0
2016-01-13 12:55:00,95.02,95.1,94.98,95.1,12717.0,80.317,80.3846,80.2832,80.3846,12717.0
2016-01-13 13:00:00,95.07,95.12,94.99,95.12,8580.0,80.3592,80.4015,80.2916,80.4015,8580.0
2016-01-13 13:05:00,95.08,95.14,95.02,95.11,9713.0,80.3677,80.4184,80.317,80.3931,9713.0
2016-01-13 13:10:00,95.13,95.16,94.8,94.91,50618.0,80.41,80.4353,80.131,80.224,50618.0
2016-01-13 13:15:00,94.89,94.93,94.75,94.76,7896.0,80.2071,80.2409,80.0888,80.0972,7896.0
2016-01-13 13:20:00,94.72,94.85,94.61,94.79,13303.0,80.0634,80.1733,79.9704,80.1226,13303.0
2016-01-13 13:25:00,94.77,94.79,94.68,94.7,10311.0,80.1057,80.1226,80.0296,80.0465,10311.0
2016-01-13 13:30:00,94.69,94.8,94.57,94.62,14590.0,80.038,80.131,79.9366,79.9789,14590.0
2016-01-13 13:35:00,94.69,94.69,94.43,94.48,11359.0,80.038,80.038,79.8183,79.8605,11359.0
2016-01-13 13:40:00,94.47,94.5,94.32,94.32,15738.0,79.8521,79.8774,79.7253,79.7253,15738.0
2016-01-13 13:45:00,94.31,94.35,94.17,94.2,14900.0,79.7168,79.7507,79.5985,79.6239,14900.0
2016-01-13 13:50:00,94.18,94.41,94.12,94.33,16215.0,79.607,79.8014,79.5562,79.7337,16215.0
2016-01-13 13:55:00,94.35,94.38,94.05,94.05,12327.0,79.7507,79.776,79.4971,79.4971,12327.0
2016-01-13 14:00:00,94.05,94.23,94.01,94.08,23968.0,79.4971,79.6492,79.4633,79.5224,23968.0
2016-01-13 14:05:00,94.07,94.17,94.02,94.11,15416.0,79.514,79.5985,79.4717,79.5478,15416.0
2016-01-13 14:10:00,94.12,94.19,94.04,94.14,15480.0,79.5562,79.6154,79.4886,79.5731,15480.0
2016-01-13 14:15:00,94.16,94.18,93.91,94.01,17800.0,79.5901,79.607,79.3787,79.4633,17800.0
2016-01-13 14:20:00,94.0,94.02,93.8,93.89,12050.0,79.4548,79.4717,79.2858,79.3618,12050.0
2016-01-13 14:25:00,93.89,93.97,93.66,93.97,14165.0,79.3618,79.4295,79.1674,79.4295,14165.0
2016-01-13 14:30:00,93.95,93.95,93.33,93.36,14387.0,79.4125,79.4125,78.8885,78.9138,14387.0
2016-01-13 14:35:00,93.33,93.57,93.22,93.51,11714.0,78.8885,79.0913,78.7955,79.0406,11714.0
2016-01-13 14:40:00,93.48,93.5,93.01,93.09,19675.0,79.0153,79.0322,78.618,78.6856,19675.0
2016-01-13 14:45:00,93.09,93.23,93.05,93.14,29713.0,78.6856,78.804,78.6518,78.7279,29713.0
2016-01-13 14:50:00,93.17,93.44,93.15,93.43,44348.0,78.7532,78.9815,78.7363,78.973,44348.0
2016-01-13 14:55:00,93.42,93.56,93.36,93.39,32690.0,78.9646,79.0829,78.9138,78.9392,32690.0
2016-01-13 15:00:00,93.42,93.52,93.32,93.44,23917.0,78.9646,79.0491,78.88,78.9815,23917.0
2016-01-13 15:05:00,93.47,93.53,93.37,93.38,29351.0,79.0068,79.0575,78.9223,78.9307,29351.0
2016-01-13 15:10:00,93.39,93.49,93.31,93.39,19052.0,78.9392,79.0237,78.8716,78.9392,19052.0
2016-01-13 15:15:00,93.35,93.74,93.31,93.68,22150.0,78.9054,79.235,78.8716,79.1843,22150.0
2016-01-13 15:20:00,93.65,93.67,93.51,93.57,31949.0,79.159,79.1759,79.0406,79.0913,31949.0
2016-01-13 15:25:00,93.55,93.64,93.45,93.48,48107.0,79.0744,79.1505,78.9899,79.0153,48107.0
2016-01-13 15:30:00,93.48,93.57,93.4,93.52,33008.0,79.0153,79.0913,78.9477,79.0491,33008.0
2016-01-13 15:35:00,93.51,93.52,93.33,93.47,26664.0,79.0406,79.0491,78.8885,79.0068,26664.0
2016-01-13 15:40:00,93.47,93.58,93.27,93.31,54389.0,79.0068,79.0998,78.8378,78.8716,54389.0
2016-01-13 15:45:00,93.28,93.34,93.01,93.07,40474.0,78.8462,78.8969,78.618,78.6687,40474.0
2016-01-13 15:50:00,93.08,93.27,93.01,93.2,58312.0,78.6772,78.8378,78.618,78.7786,58312.0
2016-01-13 15:55:00,93.2,93.27,93.02,93.05,101830.0,78.7786,78.8378,78.6265,78.6518,101830.0
2016-01-14 09:30:00,93.29,93.78,92.49,92.59,27678.0,78.8547,79.2689,78.1785,78.263,27678.0
2016-01-14 09:35:00,92.59,92.7,92.2,92.41,14203.0,78.263,78.356,77.9333,78.1108,14203.0
2016-01-14 09:40:00,92.36,92.59,92.26,92.51,18379.0,78.0686,78.263,77.9841,78.1954,18379.0
2016-01-14 09:45:00,92.49,92.51,92.14,92.3,22735.0,78.1785,78.1954,77.8826,78.0179,22735.0
2016-01-14 09:50:00,92.36,92.41,92.18,92.19,6360.0,78.0686,78.1108,77.9164,77.9249,6360.0
2016-01-14 09:55:00,92.19,92.19,91.65,91.7,21268.0,77.9249,77.9249,77.4684,77.5107,21268.0
2016-01-14 10:00:00,91.74,91.91,91.6,91.74,14933.0,77.5445,77.6882,77.4262,77.5445,14933.0
2016-01-14 10:05:00,91.92,92.0,91.66,91.73,11484.0,77.6967,77.7643,77.4769,77.5361,11484.0
2016-01-14 10:10:00,91.77,92.19,91.64,92.19,19462.0,77.5699,77.9249,77.46,77.9249,19462.0
2016-01-14 10:15:00,92.16,92.29,92.04,92.27,9014.0,77.8995,78.0094,77.7981,77.9925,9014.0
2016-01-14 10:20:00,92.29,92.66,92.19,92.57,10252.0,78.0094,78.3222,77.9249,78.2461,10252.0
2016-01-14 10:25:00,92.61,92.78,92.37,92.78,26401.0,78.2799,78.4236,78.077,78.4236,26401.0
2016-01-14 10:30:00,92.82,93.26,92.67,93.01,55973.0,78.4574,78.8293,78.3306,78.618,55973.0
2016-01-14 10:35:00,93.06,93.29,92.88,93.12,78326.0,78.6603,78.8547,78.5081,78.711,78326.0
2016-01-14 10:40:00,93.23,93.47,93.2,93.4,59839.0,78.804,79.0068,78.7786,78.9477,59839.0
2016-01-14 10:45:00,93.41,93.7,93.35,93.7,20331.0,78.9561,79.2012,78.9054,79.2012,20331.0
2016-01-14 10:50:00,93.72,93.85,93.61,93.61,6050.0,79.2181,79.328,79.1252,79.1252,6050.0
2016-01-14 10:55:00,93.5,93.52,93.32,93.47,28551.0,79.0322,79.0491,78.88,79.0068,28551.0
2016-01-14 11:00:00,93.47,93.55,93.15,93.16,13292.0,79.0068,79.0744,78.7363,78.7448,13292.0
2016-01-14 11:05:00,93.18,93.25,92.88,92.89,5502.0,78.7617,78.8209,78.5081,78.5166,5502.0
2016-01-14 11:10:00,92.83,93.1,92.83,93.05,9009.0,78.4659,78.6941,78.4659,78.6518,9009.0
2016-01-14 11:15:00,93.05,93.1,92.77,92.82,9434.0,78.6518,78.6941,78.4151,78.4574,9434.0
2016-01-14 11:20:00,92.82,92.86,92.51,92.58,10655.0,78.4574,78.4912,78.1954,78.2545,10655.0
2016-01-14 11:25:00,92.55,92.64,92.47,92.64,7541.0,78.2292,78.3053,78.1616,78.3053,7541.0
2016-01-14 11:30:00,92.54,92.64,92.34,92.36,6087.0,78.2207,78.3053,78.0517,78.0686,6087.0
2016-01-14 11:35:00,92.37,92.48,92.25,92.45,8290.0,78.077,78.17,77.9756,78.1447,8290.0
2016-01-14 11:40:00,92.41,92.58,92.39,92.58,10124.0,78.1108,78.2545,78.0939,78.2545,10124.0
2016-01-14 11:45:00,92.6,92.7,92.59,92.68,3530.0,78.2714,78.356,78.263,78.3391,3530.0
2016-01-14 11:50:00,92.67,92.67,92.58,92.62,5290.0,78.3306,78.3306,78.2545,78.2883,5290.0
2016-01-14 11:55:00,92.68,92.83,92.66,92.8,8827.0,78.3391,78.4659,78.3222,78.4405,8827.0
2016-01-14 12:00:00,92.87,92.97,92.81,92.91,8663.0,78.4997,78.5842,78.4489,78.5335,8663.0
2016-01-14 12:05:00,92.91,92.96,92.69,92.69,4377.0,78.5335,78.5757,78.3475,78.3475,4377.0
2016-01-14 12:10:00,92.66,92.67,92.52,92.54,5566.0,78.3222,78.3306,78.2038,78.2207,5566.0
2016-01-14 12:15:00,92.58,92.78,92.56,92.72,7095.0,78.2545,78.4236,78.2376,78.3729,7095.0
2016-01-14 12:20:00,92.74,92.91,92.66,92.89,5000.0,78.3898,78.5335,78.3222,78.5166,5000.0
2016-01-14 12:25:00,92.88,92.93,92.77,92.86,7255.0,78.5081,78.5504,78.4151,78.4912,7255.0
2016-01-14 12:30:00,92.88,92.97,92.8,92.96,10407.0,78.5081,78.5842,78.4405,78.5757,10407.0
2016-01-14 12:35:00,92.99,93.06,92.92,93.05,8227.0,78.6011,78.6603,78.5419,78.6518,8227.0
2016-01-14 12:40:00,93.05,93.14,92.96,93.03,10457.0,78.6518,78.7279,78.5757,78.6349,10457.0
2016-01-14 12:45:00,93.04,93.11,92.94,93.02,13104.0,78.6434,78.7025,78.5588,78.6265,13104.0
2016-01-14 12:50:00,93.0,93.04,92.93,93.04,7923.0,78.6095,78.6434,78.5504,78.6434,7923.0
2016-01-14 12:55:00,93.07,93.07,92.83,92.83,8607.0,78.6687,78.6687,78.4659,78.4659,8607.0
2016-01-14 13:00:00,92.82,93.06,92.78,93.05,8940.0,78.4574,78.6603,78.4236,78.6518,8940.0
2016-01-14 13:05:00,93.05,93.13,92.94,93.02,12171.0,78.6518,78.7194,78.5588,78.6265,12171.0
2016-01-14 13:10:00,93.06,93.15,93.0,93.05,11980.0,78.6603,78.7363,78.6095,78.6518,11980.0
2016-01-14 13:15:00,93.07,93.08,93.0,93.06,9161.0,78.6687,78.6772,78.6095,78.6603,9161.0
2016-01-14 13:20:00,93.06,93.39,93.05,93.39,30430.0,78.6603,78.9392,78.6518,78.9392,30430.0
2016-01-14 13:25:00,93.38,93.46,93.26,93.42,23066.0,78.9307,78.9984,78.8293,78.9646,23066.0
2016-01-14 13:30:00,93.43,93.48,93.36,93.43,5401.0,78.973,79.0153,78.9138,78.973,5401.0
2016-01-14 13:35:00,93.41,93.49,93.29,93.35,10521.0,78.9561,79.0237,78.8547,78.9054,10521.0
2016-01-14 13:40:00,93.32,93.35,93.22,93.24,9202.0,78.88,78.9054,78.7955,78.8124,9202.0
2016-01-14 13:45:00,93.28,93.37,93.23,93.33,5500.0,78.8462,78.9223,78.804,78.8885,5500.0
2016-01-14 13:50:00,93.32,93.46,93.3,93.43,8467.0,78.88,78.9984,78.8631,78.973,8467.0
2016-01-14 13:55:00,93.42,93.49,93.4,93.45,11385.0,78.9646,79.0237,78.9477,78.9899,11385.0
2016-01-14 14:00:00,93.44,93.48,93.32,93.42,15033.0,78.9815,79.0153,78.88,78.9646,15033.0
2016-01-14 14:05:00,93.45,93.46,93.34,93.38,17231.0,78.9899,78.9984,78.8969,78.9307,17231.0
2016-01-14 14:10:00,93.4,93.5,93.35,93.4,28700.0,78.9477,79.0322,78.9054,78.9477,28700.0
2016-01-14 14:15:00,93.42,93.49,93.37,93.44,10302.0,78.9646,79.0237,78.9223,78.9815,10302.0
2016-01-14 14:20:00,93.42,93.55,93.42,93.54,11557.0,78.9646,79.0744,78.9646,79.066,11557.0
2016-01-14 14:25:00,93.5,93.52,93.42,93.52,16888.0,79.0322,79.0491,78.9646,79.0491,16888.0
2016-01-14 14:30:00,93.53,93.64,93.53,93.63,10127.0,79.0575,79.1505,79.0575,79.1421,10127.0
2016-01-14 14:35:00,93.64,93.64,93.45,93.49,14189.0,79.1505,79.1505,78.9899,79.0237,14189.0
2016-01-14 14:40:00,93.5,93.59,93.5,93.57,9450.0,79.0322,79.1083,79.0322,79.0913,9450.0
2016-01-14 14:45:00,93.53,93.65,93.53,93.59,5987.0,79.0575,79.159,79.0575,79.1083,5987.0
2016-01-14 14:50:00,93.63,93.74,93.6,93.68,13695.0,79.1421,79.235,79.1167,79.1843,13695.0
2016-01-14 14:55:00,93.68,93.85,93.65,93.85,24299.0,79.1843,79.328,79.159,79.328,24299.0
2016-01-14 15:00:00,93.87,93.95,93.82,93.89,13184.0,79.3449,79.4125,79.3027,79.3618,13184.0
2016-01-14 15:05:00,93.87,94.0,93.86,93.96,16955.0,79.3449,79.4548,79.3365,79.421,16955.0
2016-01-14 15:10:00,93.97,94.07,93.97,94.03,12788.0,79.4295,79.514,79.4295,79.4802,12788.0
2016-01-14 15:15:00,94.05,94.12,94.03,94.05,11224.0,79.4971,79.5562,79.4802,79.4971,11224.0
2016-01-14 15:20:00,94.03,94.03,93.87,94.01,12664.0,79.4802,79.4802,79.3449,79.4633,12664.0
2016-01-14 15:25:00,94.03,94.04,93.94,93.94,15412.0,79.4802,79.4886,79.4041,79.4041,15412.0
2016-01-14 15:30:00,93.96,93.98,93.65,93.68,21930.0,79.421,79.4379,79.159,79.1843,21930.0
2016-01-14 15:35:00,93.68,93.82,93.51,93.62,46458.0,79.1843,79.3027,79.0406,79.1336,46458.0
2016-01-14 15:40:00,93.62,93.71,93.5,93.71,34600.0,79.1336,79.2097,79.0322,79.2097,34600.0
2016-01-14 15:45:00,93.74,93.91,93.72,93.76,51900.0,79.235,79.3787,79.2181,79.2519,51900.0
2016-01-14 15:50:00,93.76,93.87,93.53,93.72,63689.0,79.2519,79.3449,79.0575,79.2181,63689.0
2016-01-14 15:55:00,93.71,93.71,93.49,93.59,76828.0,79.2097,79.2097,79.0237,79.1083,76828.0
2016-01-15 09:30:00,91.64,91.72,91.14,91.43,103504.0,77.46,77.5276,77.0374,77.2825,103504.0
2016-01-15 09:35:00,91.3,91.86,91.3,91.53,12408.0,77.1726,77.6459,77.1726,77.367,12408.0
2016-01-15 09:40:00,91.55,91.81,91.39,91.7,6210.0,77.3839,77.6037,77.2487,77.5107,6210.0
2016-01-15 09:45:00,91.76,92.15,91.72,91.98,28736.0,77.5614,77.8911,77.5276,77.7474,28736.0
2016-01-15 09:50:00,91.92,91.93,91.61,91.88,14225.0,77.6967,77.7051,77.4346,77.6629,14225.0
2016-01-15 09:55:00,91.87,91.92,91.42,91.6,10692.0,77.6544,77.6967,77.274,77.4262,10692.0
2016-01-15 10:00:00,91.76,91.84,91.3,91.42,12124.0,77.5614,77.629,77.1726,77.274,12124.0
2016-01-15 10:05:00,91.43,91.78,91.4,91.67,11964.0,77.2825,77.5783,77.2571,77.4853,11964.0
2016-01-15 10:10:00,91.67,91.77,91.32,91.43,15197.0,77.4853,77.5699,77.1895,77.2825,15197.0
2016-01-15 10:15:00,91.46,91.71,91.46,91.68,9564.0,77.3078,77.5192,77.3078,77.4938,9564.0
2016-01-15 10:20:00,91.65,92.15,91.65,91.99,15949.0,77.4684,77.8911,77.4684,77.7558,15949.0
2016-01-15 10:25:00,91.98,92.02,91.75,91.86,9937.0,77.7474,77.7812,77.553,77.6459,9937.0
2016-01-15 10:30:00,91.8,92.17,91.8,92.13,15218.0,77.5952,77.908,77.5952,77.8742,15218.0
2016-01-15 10:35:00,92.09,92.3,92.06,92.24,19471.0,77.8404,78.0179,77.815,77.9671,19471.0
2016-01-15 10:40:00,92.25,92.33,92.12,92.13,13244.0,77.9756,78.0432,77.8657,77.8742,13244.0
2016-01-15 10:45:00,92.1,92.32,91.99,92.32,11271.0,77.8488,78.0348,77.7558,78.0348,11271.0
2016-01-15 10:50:00,92.35,92.35,91.89,91.93,6872.0,78.0601,78.0601,77.6713,77.7051,6872.0
2016-01-15 10:55:00,91.91,91.94,91.62,91.67,11420.0,77.6882,77.7136,77.4431,77.4853,11420.0
2016-01-15 11:00:00,91.7,91.83,91.46,91.5,38230.0,77.5107,77.6206,77.3078,77.3417,38230.0
2016-01-15 11:05:00,91.49,91.61,91.44,91.48,11257.0,77.3332,77.4346,77.2909,77.3247,11257.0
2016-01-15 11:10:00,91.42,91.48,91.3,91.48,10432.0,77.274,77.3247,77.1726,77.3247,10432.0
2016-01-15 11:15:00,91.52,91.59,91.39,91.43,10577.0,77.3586,77.4177,77.2487,77.2825,10577.0
2016-01-15 11:20:00,91.39,91.48,91.29,91.32,8501.0,77.2487,77.3247,77.1641,77.1895,8501.0
2016-01-15 11:25:00,91.39,91.75,91.36,91.62,66323.0,77.2487,77.553,77.2233,77.4431,66323.0
2016-01-15 11:30:00,91.63,91.71,91.55,91.64,8055.0,77.4515,77.5192,77.3839,77.46,8055.0
2016-01-15 11:35:00,91.61,91.7,91.56,91.69,7014.0,77.4346,77.5107,77.3924,77.5023,7014.0
2016-01-15 11:40:00,91.63,91.69,91.49,91.64,15775.0,77.4515,77.5023,77.3332,77.46,15775.0
2016-01-15 11:45:00,91.62,91.76,91.56,91.56,5535.0,77.4431,77.5614,77.3924,77.3924,5535.0
2016-01-15 11:50:00,91.54,91.61,91.48,91.5,10527.0,77.3755,77.4346,77.3247,77.3417,10527.0
2016-01-15 11:55:00,91.5,91.66,91.48,91.52,23386.0,77.3417,77.4769,77.3247,77.3586,23386.0
2016-01-15 12:00:00,91.54,91.63,91.44,91.45,34459.0,77.3755,77.4515,77.2909,77.2994,34459.0
2016-01-15 12:05:00,91.42,91.42,91.14,91.24,9400.0,77.274,77.274,77.0374,77.1219,9400.0
2016-01-15 12:10:00,91.26,91.37,91.14,91.16,7001.0,77.1388,77.2318,77.0374,77.0543,7001.0
2016-01-15 12:15:00,91.15,91.15,90.87,90.87,9014.0,77.0458,77.0458,76.8091,76.8091,9014.0
2016-01-15 12:20:00,90.88,90.93,90.68,90.71,7381.0,76.8176,76.8599,76.6485,76.6739,7381.0
2016-01-15 12:25:00,90.7,90.75,90.59,90.74,7883.0,76.6654,76.7077,76.5725,76.6993,7883.0
2016-01-15 12:30:00,90.76,90.76,90.38,90.55,9841.0,76.7162,76.7162,76.395,76.5387,9841.0
2016-01-15 12:35:00,90.55,90.55,90.34,90.45,6262.0,76.5387,76.5387,76.3611,76.4541,6262.0
2016-01-15 12:40:00,90.4,90.61,90.35,90.61,3700.0,76.4119,76.5894,76.3696,76.5894,3700.0
2016-01-15 12:45:00,90.66,90.89,90.66,90.88,3302.0,76.6316,76.826,76.6316,76.8176,3302.0
2016-01-15 12:50:00,90.84,90.93,90.81,90.93,3567.0,76.7838,76.8599,76.7584,76.8599,3567.0
2016-01-15 12:55:00,90.98,91.02,90.94,91.0,7713.0,76.9021,76.9359,76.8683,76.919,7713.0
2016-01-15 13:00:00,90.98,91.09,90.88,91.09,8533.0,76.9021,76.9951,76.8176,76.9951,8533.0
2016-01-15 13:05:00,91.0,91.0,90.76,90.8,9615.0,76.919,76.919,76.7162,76.75,9615.0
2016-01-15 13:10:00,90.83,91.13,90.83,91.1,5624.0,76.7753,77.0289,76.7753,77.0035,5624.0
2016-01-15 13:15:00,90.99,91.27,90.95,91.27,11675.0,76.9106,77.1472,76.8768,77.1472,11675.0
2016-01-15 13:20:00,91.24,91.34,91.17,91.27,6931.0,77.1219,77.2064,77.0627,77.1472,6931.0
2016-01-15 13:25:00,91.27,91.37,91.23,91.28,12302.0,77.1472,77.2318,77.1134,77.1557,12302.0
2016-01-15 13:30:00,91.28,91.41,91.21,91.41,11478.0,77.1557,77.2656,77.0965,77.2656,11478.0
2016-01-15 13:35:00,91.42,91.45,91.19,91.27,11131.0,77.274,77.2994,77.0796,77.1472,11131.0
2016-01-15 13:40:00,91.3,91.56,91.25,91.36,31633.0,77.1726,77.3924,77.1303,77.2233,31633.0
2016-01-15 13:45:00,91.35,91.61,91.3,91.42,6918.0,77.2149,77.4346,77.1726,77.274,6918.0
2016-01-15 13:50:00,91.41,91.68,91.33,91.63,9995.0,77.2656,77.4938,77.198,77.4515,9995.0
2016-01-15 13:55:00,91.62,91.69,91.41,91.56,12282.0,77.4431,77.5023,77.2656,77.3924,12282.0
2016-01-15 14:00:00,91.5,91.63,91.49,91.54,13289.0,77.3417,77.4515,77.3332,77.3755,13289.0
2016-01-15 14:05:00,91.51,91.73,91.46,91.72,13554.0,77.3501,77.5361,77.3078,77.5276,13554.0
2016-01-15 14:10:00,91.74,91.81,91.69,91.72,7034.0,77.5445,77.6037,77.5023,77.5276,7034.0
2016-01-15 14:15:00,91.69,91.72,91.56,91.69,9529.0,77.5023,77.5276,77.3924,77.5023,9529.0
2016-01-15 14:20:00,91.67,91.68,91.36,91.44,7488.0,77.4853,77.4938,77.2233,77.2909,7488.0
2016-01-15 14:25:00,91.42,91.53,91.23,91.23,9781.0,77.274,77.367,77.1134,77.1134,9781.0
2016-01-15 14:30:00,91.22,91.44,91.15,91.3,17523.0,77.105,77.2909,77.0458,77.1726,17523.0
2016-01-15 14:35:00,91.32,91.37,91.22,91.35,7553.0,77.1895,77.2318,77.105,77.2149,7553.0
2016-01-15 14:40:00,91.35,91.58,91.35,91.56,15643.0,77.2149,77.4093,77.2149,77.3924,15643.0
2016-01-15 14:45:00,91.55,91.66,91.52,91.62,36169.0,77.3839,77.4769,77.3586,77.4431,36169.0
2016-01-15 14:50:00,91.62,91.88,91.52,91.85,14578.0,77.4431,77.6629,77.3586,77.6375,14578.0
2016-01-15 14:55:00,91.84,92.07,91.84,92.03,24220.0,77.629,77.8235,77.629,77.7896,24220.0
2016-01-15 15:00:00,92.01,92.09,91.83,92.09,11475.0,77.7727,77.8404,77.6206,77.8404,11475.0
2016-01-15 15:05:00,92.11,92.2,91.94,91.94,11168.0,77.8573,77.9333,77.7136,77.7136,11168.0
2016-01-15 15:10:00,91.94,91.98,91.7,91.92,11468.0,77.7136,77.7474,77.5107,77.6967,11468.0
2016-01-15 15:15:00,91.92,91.92,91.59,91.68,22678.0,77.6967,77.6967,77.4177,77.4938,22678.0
2016-01-15 15:20:00,91.71,92.03,91.67,91.95,17000.0,77.5192,77.7896,77.4853,77.722,17000.0
2016-01-15 15:25:00,91.94,92.06,91.89,91.93,9340.0,77.7136,77.815,77.6713,77.7051,9340.0
2016-01-15 15:30:00,91.92,91.98,91.71,91.89,24650.0,77.6967,77.7474,77.5192,77.6713,24650.0
2016-01-15 15:35:00,91.88,92.05,91.77,91.77,21293.0,77.6629,77.8065,77.5699,77.5699,21293.0
2016-01-15 15:40:00,91.74,91.84,91.56,91.8,27620.0,77.5445,77.629,77.3924,77.5952,27620.0
2016-01-15 15:45:00,91.87,92.04,91.82,91.9,86116.0,77.6544,77.7981,77.6121,77.6798,86116.0
2016-01-15 15:50:00,91.9,91.9,91.79,91.85,71379.0,77.6798,77.6798,77.5868,77.6375,71379.0
2016-01-15 15:55:00,91.88,91.97,91.77,91.89,159995.0,77.6629,77.7389,77.5699,77.6713,159995.0
2016-01-19 09:30:00,92.8,93.25,92.66,92.66,22028.0,78.4405,78.8209,78.3222,78.3222,22028.0
2016-01-19 09:35:00,92.66,92.67,92.32,92.39,16546.0,78.3222,78.3306,78.0348,78.0939,16546.0
2016-01-19 09:40:00,92.34,92.35,91.98,92.21,10834.0,78.0517,78.0601,77.7474,77.9418,10834.0
2016-01-19 09:45:00,92.2,92.28,91.81,91.93,22334.0,77.9333,78.001,77.6037,77.7051,22334.0
2016-01-19 09:50:00,91.9,91.91,91.73,91.89,43899.0,77.6798,77.6882,77.5361,77.6713,43899.0
2016-01-19 09:55:00,91.83,91.9,91.71,91.81,40155.0,77.6206,77.6798,77.5192,77.6037,40155.0
2016-01-19 10:00:00,91.82,92.19,91.77,92.16,27637.0,77.6121,77.9249,77.5699,77.8995,27637.0
2016-01-19 10:05:00,92.2,92.47,92.1,92.11,59538.0,77.9333,78.1616,77.8488,77.8573,59538.0
2016-01-19 10:10:00,92.16,92.37,92.05,92.3,17111.0,77.8995,78.077,77.8065,78.0179,17111.0
2016-01-19 10:15:00,92.29,92.55,92.29,92.49,11745.0,78.0094,78.2292,78.0094,78.1785,11745.0
2016-01-19 10:20:00,92.48,92.58,92.25,92.36,24055.0,78.17,78.2545,77.9756,78.0686,24055.0
2016-01-19 10:25:00,92.35,92.47,92.33,92.38,48629.0,78.0601,78.1616,78.0432,78.0855,48629.0
2016-01-19 10:30:00,92.37,92.4,92.23,92.26,27474.0,78.077,78.1024,77.9587,77.9841,27474.0
2016-01-19 10:35:00,92.31,92.39,92.2,92.25,19660.0,78.0263,78.0939,77.9333,77.9756,19660.0
2016-01-19 10:40:00,92.21,92.35,92.18,92.25,24381.0,77.9418,78.0601,77.9164,77.9756,24381.0
2016-01-19 10:45:00,92.22,92.37,92.18,92.33,17689.0,77.9502,78.077,77.9164,78.0432,17689.0
2016-01-19 10:50:00,92.38,92.38,92.05,92.05,21015.0,78.0855,78.0855,77.8065,77.8065,21015.0
2016-01-19 10:55:00,92.04,92.04,91.93,92.02,11248.0,77.7981,77.7981,77.7051,77.7812,11248.0
2016-01-19 11:00:00,91.96,92.25,91.96,92.21,12174.0,77.7305,77.9756,77.7305,77.9418,12174.0
2016-01-19 11:05:00,92.17,92.26,92.07,92.21,10110.0,77.908,77.9841,77.8235,77.9418,10110.0
2016-01-19 11:10:00,92.19,92.19,91.89,91.95,9975.0,77.9249,77.9249,77.6713,77.722,9975.0
2016-01-19 11:15:00,91.92,92.05,91.88,91.93,110100.0,77.6967,77.8065,77.6629,77.7051,110100.0
2016-01-19 11:20:00,91.88,92.11,91.88,92.04,9432.0,77.6629,77.8573,77.6629,77.7981,9432.0
2016-01-19 11:25:00,92.06,92.33,92.06,92.32,10940.0,77.815,78.0432,77.815,78.0348,10940.0
2016-01-19 11:30:00,92.32,92.33,92.17,92.17,29488.0,78.0348,78.0432,77.908,77.908,29488.0
2016-01-19 11:35:00,92.18,92.29,92.07,92.23,7435.0,77.9164,78.0094,77.8235,77.9587,7435.0
2016-01-19 11:40:00,92.27,92.28,92.14,92.2,15441.0,77.9925,78.001,77.8826,77.9333,15441.0
2016-01-19 11:45:00,92.17,92.31,92.04,92.05,19586.0,77.908,78.0263,77.7981,77.8065,19586.0
2016-01-19 11:50:00,92.05,92.11,91.92,91.92,11042.0,77.8065,77.8573,77.6967,77.6967,11042.0
2016-01-19 11:55:00,91.93,92.12,91.91,91.95,16412.0,77.7051,77.8657,77.6882,77.722,16412.0
2016-01-19 12:00:00,91.96,92.1,91.94,91.95,75736.0,77.7305,77.8488,77.7136,77.722,75736.0
2016-01-19 12:05:00,91.94,92.0,91.85,91.88,29997.0,77.7136,77.7643,77.6375,77.6629,29997.0
2016-01-19 12:10:00,91.85,91.98,91.83,91.97,24029.0,77.6375,77.7474,77.6206,77.7389,24029.0
2016-01-19 12:15:00,91.96,91.98,91.84,91.85,194229.0,77.7305,77.7474,77.629,77.6375,194229.0
2016-01-19 12:20:00,91.87,91.88,91.7,91.77,72390.0,77.6544,77.6629,77.5107,77.5699,72390.0
2016-01-19 12:25:00,91.78,91.83,91.63,91.81,11980.0,77.5783,77.6206,77.4515,77.6037,11980.0
2016-01-19 12:30:00,91.83,91.85,91.73,91.78,30065.0,77.6206,77.6375,77.5361,77.5783,30065.0
2016-01-19 12:35:00,91.78,91.86,91.67,91.67,18264.0,77.5783,77.6459,77.4853,77.4853,18264.0
2016-01-19 12:40:00,91.69,91.7,91.48,91.51,17878.0,77.5023,77.5107,77.3247,77.3501,17878.0
2016-01-19 12:45:00,91.5,91.52,91.23,91.26,8877.0,77.3417,77.3586,77.1134,77.1388,8877.0
2016-01-19 12:50:00,91.22,91.35,91.18,91.34,44328.0,77.105,77.2149,77.0712,77.2064,44328.0
2016-01-19 12:55:00,91.33,91.34,91.22,91.32,9189.0,77.198,77.2064,77.105,77.1895,9189.0
2016-01-19 13:00:00,91.38,91.52,91.38,91.39,10594.0,77.2402,77.3586,77.2402,77.2487,10594.0
2016-01-19 13:05:00,91.38,91.39,91.25,91.28,12125.0,77.2402,77.2487,77.1303,77.1557,12125.0
2016-01-19 13:10:00,91.27,91.28,90.95,90.98,60613.0,77.1472,77.1557,76.8768,76.9021,60613.0
2016-01-19 13:15:00,91.01,91.24,90.97,91.23,14195.0,76.9275,77.1219,76.8937,77.1134,14195.0
2016-01-19 13:20:00,91.23,91.34,91.18,91.19,7261.0,77.1134,77.2064,77.0712,77.0796,7261.0
2016-01-19 13:25:00,91.18,91.19,91.03,91.05,13846.0,77.0712,77.0796,76.9444,76.9613,13846.0
2016-01-19 13:30:00,91.05,91.29,91.04,91.21,23146.0,76.9613,77.1641,76.9528,77.0965,23146.0
2016-01-19 13:35:00,91.21,91.34,91.16,91.34,31212.0,77.0965,77.2064,77.0543,77.2064,31212.0
2016-01-19 13:40:00,91.35,91.36,91.11,91.12,16040.0,77.2149,77.2233,77.012,77.0205,16040.0
2016-01-19 13:45:00,91.14,91.29,91.14,91.25,13964.0,77.0374,77.1641,77.0374,77.1303,13964.0
2016-01-19 13:50:00,91.24,91.24,90.97,90.97,8292.0,77.1219,77.1219,76.8937,76.8937,8292.0
2016-01-19 13:55:00,90.97,91.02,90.85,90.85,10433.0,76.8937,76.9359,76.7922,76.7922,10433.0
2016-01-19 14:00:00,90.88,90.95,90.83,90.84,9386.0,76.8176,76.8768,76.7753,76.7838,9386.0
2016-01-19 14:05:00,90.87,90.92,90.6,90.6,14427.0,76.8091,76.8514,76.5809,76.5809,14427.0
2016-01-19 14:10:00,90.57,90.61,90.42,90.44,12280.0,76.5556,76.5894,76.4288,76.4457,12280.0
2016-01-19 14:15:00,90.35,90.37,90.18,90.28,8573.0,76.3696,76.3865,76.2259,76.3104,8573.0
2016-01-19 14:20:00,90.26,90.33,90.1,90.33,14109.0,76.2935,76.3527,76.1583,76.3527,14109.0
2016-01-19 14:25:00,90.35,90.36,90.21,90.28,18480.0,76.3696,76.3781,76.2513,76.3104,18480.0
2016-01-19 14:30:00,90.28,90.29,90.15,90.23,28784.0,76.3104,76.3189,76.2005,76.2682,28784.0
2016-01-19 14:35:00,90.26,90.29,90.19,90.28,12627.0,76.2935,76.3189,76.2344,76.3104,12627.0
2016-01-19 14:40:00,90.29,90.32,89.97,90.01,14945.0,76.3189,76.3442,76.0484,76.0822,14945.0
2016-01-19 14:45:00,89.99,90.02,89.9,90.0,11991.0,76.0653,76.0907,75.9892,76.0738,11991.0
2016-01-19 14:50:00,90.0,90.37,89.96,90.35,28638.0,76.0738,76.3865,76.0399,76.3696,28638.0
2016-01-19 14:55:00,90.34,90.51,90.32,90.48,24196.0,76.3611,76.5048,76.3442,76.4795,24196.0
2016-01-19 15:00:00,90.48,90.78,90.45,90.76,17499.0,76.4795,76.7331,76.4541,76.7162,17499.0
2016-01-19 15:05:00,90.76,90.89,90.72,90.86,25602.0,76.7162,76.826,76.6823,76.8007,25602.0
2016-01-19 15:10:00,90.88,90.92,90.78,90.85,36231.0,76.8176,76.8514,76.7331,76.7922,36231.0
2016-01-19 15:15:00,90.86,90.92,90.74,90.77,21624.0,76.8007,76.8514,76.6993,76.7246,21624.0
2016-01-19 15:20:00,90.78,91.2,90.76,91.16,49888.0,76.7331,77.0881,76.7162,77.0543,49888.0
2016-01-19 15:25:00,91.17,91.86,91.17,91.75,142707.0,77.0627,77.6459,77.0627,77.553,142707.0
2016-01-19 15:30:00,91.75,91.92,91.66,91.9,114558.0,77.553,77.6967,77.4769,77.6798,114558.0
2016-01-19 15:35:00,91.91,91.99,91.66,91.81,107261.0,77.6882,77.7558,77.4769,77.6037,107261.0
2016-01-19 15:40:00,91.81,92.06,91.74,91.96,78898.0,77.6037,77.815,77.5445,77.7305,78898.0
2016-01-19 15:45:00,92.0,92.15,91.82,92.09,66316.0,77.7643,77.8911,77.6121,77.8404,66316.0
2016-01-19 15:50:00,92.1,92.13,91.72,91.88,49819.0,77.8488,77.8742,77.5276,77.6629,49819.0
2016-01-19 15:55:00,91.88,91.89,91.54,91.56,90247.0,77.6629,77.6713,77.3755,77.3924,90247.0
2016-01-20 09:30:00,90.45,91.7,90.37,91.02,70936.0,76.4541,77.5107,76.3865,76.9359,70936.0
2016-01-20 09:35:00,91.11,91.6,90.8,90.87,50893.0,77.012,77.4262,76.75,76.8091,50893.0
2016-01-20 09:40:00,90.87,91.01,90.74,90.8,81864.0,76.8091,76.9275,76.6993,76.75,81864.0
2016-01-20 09:45:00,90.85,91.13,90.82,91.05,90608.0,76.7922,77.0289,76.7669,76.9613,90608.0
2016-01-20 09:50:00,91.05,91.2,90.86,90.96,59960.0,76.9613,77.0881,76.8007,76.8852,59960.0
2016-01-20 09:55:00,90.98,91.02,90.49,90.56,64100.0,76.9021,76.9359,76.4879,76.5471,64100.0
2016-01-20 10:00:00,90.56,90.73,90.43,90.59,50455.0,76.5471,76.6908,76.4372,76.5725,50455.0
2016-01-20 10:05:00,90.64,90.91,90.64,90.85,38552.0,76.6147,76.8429,76.6147,76.7922,38552.0
2016-01-20 10:10:00,90.88,91.16,90.75,90.97,31334.0,76.8176,77.0543,76.7077,76.8937,31334.0
2016-01-20 10:15:00,90.96,90.98,90.43,90.69,77227.0,76.8852,76.9021,76.4372,76.657,77227.0
2016-01-20 10:20:00,90.74,90.89,90.5,90.82,49095.0,76.6993,76.826,76.4964,76.7669,49095.0
2016-01-20 10:25:00,90.88,90.92,90.7,90.78,30154.0,76.8176,76.8514,76.6654,76.7331,30154.0
2016-01-20 10:30:00,90.81,90.88,90.4,90.4,57803.0,76.7584,76.8176,76.4119,76.4119,57803.0
2016-01-20 10:35:00,90.38,90.38,90.02,90.07,24063.0,76.395,76.395,76.0907,76.1329,24063.0
2016-01-20 10:40:00,90.11,90.62,90.1,90.58,37193.0,76.1667,76.5978,76.1583,76.564,37193.0
2016-01-20 10:45:00,90.6,90.65,90.47,90.59,26400.0,76.5809,76.6232,76.471,76.5725,26400.0
2016-01-20 10:50:00,90.58,90.67,90.5,90.6,70062.0,76.564,76.6401,76.4964,76.5809,70062.0
2016-01-20 10:55:00,90.65,90.68,90.39,90.44,28166.0,76.6232,76.6485,76.4034,76.4457,28166.0
2016-01-20 11:00:00,90.42,90.73,90.42,90.72,24906.0,76.4288,76.6908,76.4288,76.6823,24906.0
2016-01-20 11:05:00,90.67,91.25,90.65,91.01,65954.0,76.6401,77.1303,76.6232,76.9275,65954.0
2016-01-20 11:10:00,91.01,91.23,90.9,91.01,52124.0,76.9275,77.1134,76.8345,76.9275,52124.0
2016-01-20 11:15:00,91.06,91.27,90.95,91.26,70986.0,76.9697,77.1472,76.8768,77.1388,70986.0
2016-01-20 11:20:00,91.26,91.37,91.1,91.16,47470.0,77.1388,77.2318,77.0035,77.0543,47470.0
2016-01-20 11:25:00,91.13,91.36,91.1,91.24,37726.0,77.0289,77.2233,77.0035,77.1219,37726.0
2016-01-20 11:30:00,91.26,91.35,90.96,91.05,58936.0,77.1388,77.2149,76.8852,76.9613,58936.0
2016-01-20 11:35:00,91.04,91.2,90.9,90.9,25351.0,76.9528,77.0881,76.8345,76.8345,25351.0
2016-01-20 11:40:00,90.9,91.02,90.6,90.65,28571.0,76.8345,76.9359,76.5809,76.6232,28571.0
2016-01-20 11:45:00,90.6,90.91,90.56,90.87,31351.0,76.5809,76.8429,76.5471,76.8091,31351.0
2016-01-20 11:50:00,90.83,90.85,90.44,90.58,41668.0,76.7753,76.7922,76.4457,76.564,41668.0
2016-01-20 11:55:00,90.55,90.77,90.39,90.58,52120.0,76.5387,76.7246,76.4034,76.564,52120.0
2016-01-20 12:00:00,90.56,90.84,90.48,90.56,59686.0,76.5471,76.7838,76.4795,76.5471,59686.0
2016-01-20 12:05:00,90.56,90.7,90.32,90.41,47728.0,76.5471,76.6654,76.3442,76.4203,47728.0
2016-01-20 12:10:00,90.44,90.66,90.35,90.56,33454.0,76.4457,76.6316,76.3696,76.5471,33454.0
2016-01-20 12:15:00,90.52,90.78,90.46,90.71,20065.0,76.5133,76.7331,76.4626,76.6739,20065.0
2016-01-20 12:20:00,90.71,90.75,90.34,90.4,41622.0,76.6739,76.7077,76.3611,76.4119,41622.0
2016-01-20 12:25:00,90.38,90.4,90.09,90.16,25800.0,76.395,76.4119,76.1498,76.209,25800.0
2016-01-20 12:30:00,90.17,90.38,90.17,90.28,41515.0,76.2175,76.395,76.2175,76.3104,41515.0
2016-01-20 12:35:00,90.28,90.51,90.27,90.47,42110.0,76.3104,76.5048,76.302,76.471,42110.0
2016-01-20 12:40:00,90.45,90.71,90.43,90.55,45471.0,76.4541,76.6739,76.4372,76.5387,45471.0
2016-01-20 12:45:00,90.53,90.64,90.42,90.46,74823.0,76.5217,76.6147,76.4288,76.4626,74823.0
2016-01-20 12:50:00,90.45,91.01,90.4,91.01,33693.0,76.4541,76.9275,76.4119,76.9275,33693.0
2016-01-20 12:55:00,90.95,91.4,90.93,91.39,39899.0,76.8768,77.2571,76.8599,77.2487,39899.0
2016-01-20 13:00:00,91.42,91.77,91.32,91.69,58186.0,77.274,77.5699,77.1895,77.5023,58186.0
2016-01-20 13:05:00,91.7,91.97,91.69,91.93,60426.0,77.5107,77.7389,77.5023,77.7051,60426.0
2016-01-20 13:10:00,91.92,92.11,91.84,92.0,52730.0,77.6967,77.8573,77.629,77.7643,52730.0
2016-01-20 13:15:00,92.02,92.02,91.58,91.7,27311.0,77.7812,77.7812,77.4093,77.5107,27311.0
2016-01-20 13:20:00,91.72,92.08,91.69,91.96,47980.0,77.5276,77.8319,77.5023,77.7305,47980.0
2016-01-20 13:25:00,91.97,91.97,91.74,91.79,31624.0,77.7389,77.7389,77.5445,77.5868,31624.0
2016-01-20 13:30:00,91.75,92.42,91.72,92.42,37712.0,77.553,78.1193,77.5276,78.1193,37712.0
2016-01-20 13:35:00,92.38,92.41,91.96,92.11,66287.0,78.0855,78.1108,77.7305,77.8573,66287.0
2016-01-20 13:40:00,92.13,92.81,92.01,92.81,40162.0,77.8742,78.4489,77.7727,78.4489,40162.0
2016-01-20 13:45:00,92.82,93.12,92.64,93.08,38916.0,78.4574,78.711,78.3053,78.6772,38916.0
2016-01-20 13:50:00,93.05,93.15,92.71,92.97,53679.0,78.6518,78.7363,78.3644,78.5842,53679.0
2016-01-20 13:55:00,92.92,93.1,92.66,93.06,45218.0,78.5419,78.6941,78.3222,78.6603,45218.0
2016-01-20 14:00:00,93.06,93.09,92.35,92.35,43339.0,78.6603,78.6856,78.0601,78.0601,43339.0
2016-01-20 14:05:00,92.35,92.52,92.24,92.49,43385.0,78.0601,78.2038,77.9671,78.1785,43385.0
2016-01-20 14:10:00,92.46,92.68,92.38,92.43,32112.0,78.1531,78.3391,78.0855,78.1277,32112.0
2016-01-20 14:15:00,92.35,92.74,92.27,92.51,79709.0,78.0601,78.3898,77.9925,78.1954,79709.0
2016-01-20 14:20:00,92.5,93.01,92.48,93.01,100209.0,78.1869,78.618,78.17,78.618,100209.0
2016-01-20 14:25:00,93.03,93.5,93.01,93.42,68876.0,78.6349,79.0322,78.618,78.9646,68876.0
2016-01-20 14:30:00,93.41,93.54,93.03,93.1,60039.0,78.9561,79.066,78.6349,78.6941,60039.0
2016-01-20 14:35:00,93.12,93.68,93.09,93.68,48443.0,78.711,79.1843,78.6856,79.1843,48443.0
2016-01-20 14:40:00,93.67,94.24,93.66,93.86,82356.0,79.1759,79.6577,79.1674,79.3365,82356.0
2016-01-20 14:45:00,93.86,93.86,93.41,93.53,65783.0,79.3365,79.3365,78.9561,79.0575,65783.0
2016-01-20 14:50:00,93.56,94.44,93.52,94.26,50746.0,79.0829,79.8267,79.0491,79.6746,50746.0
2016-01-20 14:55:00,94.25,94.67,94.13,94.22,53393.0,79.6661,80.0211,79.5647,79.6408,53393.0
2016-01-20 15:00:00,94.11,94.12,93.56,93.77,37193.0,79.5478,79.5562,79.0829,79.2604,37193.0
2016-01-20 15:05:00,93.78,94.09,93.75,93.79,73354.0,79.2689,79.5309,79.2435,79.2773,73354.0
2016-01-20 15:10:00,93.78,93.8,93.27,93.42,57573.0,79.2689,79.2858,78.8378,78.9646,57573.0
2016-01-20 15:15:00,93.43,94.01,93.42,93.96,46138.0,78.973,79.4633,78.9646,79.421,46138.0
2016-01-20 15:20:00,93.94,94.47,93.94,94.44,37163.0,79.4041,79.8521,79.4041,79.8267,37163.0
2016-01-20 15:25:00,94.41,94.69,94.38,94.46,48758.0,79.8014,80.038,79.776,79.8436,48758.0
2016-01-20 15:30:00,94.45,94.47,93.84,93.86,49192.0,79.8352,79.8521,79.3196,79.3365,49192.0
2016-01-20 15:35:00,93.85,93.94,93.63,93.89,43123.0,79.328,79.4041,79.1421,79.3618,43123.0
2016-01-20 15:40:00,93.9,93.9,93.51,93.64,58190.0,79.3703,79.3703,79.0406,79.1505,58190.0
2016-01-20 15:45:00,93.62,93.65,93.43,93.6,82877.0,79.1336,79.159,78.973,79.1167,82877.0
2016-01-20 15:50:00,93.57,93.81,93.51,93.73,85656.0,79.0913,79.2942,79.0406,79.2266,85656.0
2016-01-20 15:55:00,93.74,93.74,93.39,93.53,147193.0,79.235,79.235,78.9392,79.0575,147193.0
2016-01-21 09:30:00,93.0,93.87,92.19,93.48,56874.0,78.6095,79.3449,77.9249,79.0153,56874.0
2016-01-21 09:35:00,93.5,94.67,93.34,94.0,67957.0,79.0322,80.0211,78.8969,79.4548,67957.0
2016-01-21 09:40:00,93.94,94.07,93.23,94.04,80386.0,79.4041,79.514,78.804,79.4886,80386.0
2016-01-21 09:45:00,94.0,94.32,93.5,93.63,39396.0,79.4548,79.7253,79.0322,79.1421,39396.0
2016-01-21 09:50:00,93.57,93.61,93.19,93.39,43054.0,79.0913,79.1252,78.7701,78.9392,43054.0
2016-01-21 09:55:00,93.42,93.68,93.31,93.47,42128.0,78.9646,79.1843,78.8716,79.0068,42128.0
2016-01-21 10:00:00,93.52,93.68,93.35,93.5,23721.0,79.0491,79.1843,78.9054,79.0322,23721.0
2016-01-21 10:05:00,93.51,93.58,93.03,93.11,23347.0,79.0406,79.0998,78.6349,78.7025,23347.0
2016-01-21 10:10:00,93.13,93.41,93.05,93.2,32250.0,78.7194,78.9561,78.6518,78.7786,32250.0
2016-01-21 10:15:00,93.22,93.25,92.63,92.76,50939.0,78.7955,78.8209,78.2968,78.4067,50939.0
2016-01-21 10:20:00,92.65,93.05,91.73,91.81,50619.0,78.3137,78.6518,77.5361,77.6037,50619.0
2016-01-21 10:25:00,91.85,92.07,91.75,91.89,40791.0,77.6375,77.8235,77.553,77.6713,40791.0
2016-01-21 10:30:00,91.9,92.08,91.68,92.04,69689.0,77.6798,77.8319,77.4938,77.7981,69689.0
2016-01-21 10:35:00,92.01,92.28,91.81,91.92,49339.0,77.7727,78.001,77.6037,77.6967,49339.0
2016-01-21 10:40:00,91.99,92.06,91.89,91.96,43321.0,77.7558,77.815,77.6713,77.7305,43321.0
2016-01-21 10:45:00,91.96,92.07,91.9,91.95,115142.0,77.7305,77.8235,77.6798,77.722,115142.0
2016-01-21 10:50:00,91.92,92.05,91.77,91.97,76268.0,77.6967,77.8065,77.5699,77.7389,76268.0
2016-01-21 10:55:00,91.96,92.04,91.49,91.49,51501.0,77.7305,77.7981,77.3332,77.3332,51501.0
2016-01-21 11:00:00,91.58,91.66,90.93,91.54,51869.0,77.4093,77.4769,76.8599,77.3755,51869.0
2016-01-21 11:05:00,91.59,91.9,91.53,91.58,29187.0,77.4177,77.6798,77.367,77.4093,29187.0
2016-01-21 11:10:00,91.5,91.62,91.29,91.48,40407.0,77.3417,77.4431,77.1641,77.3247,40407.0
2016-01-21 11:15:00,91.47,91.66,91.28,91.28,11058.0,77.3163,77.4769,77.1557,77.1557,11058.0
2016-01-21 11:20:00,91.28,91.28,90.83,90.83,18881.0,77.1557,77.1557,76.7753,76.7753,18881.0
2016-01-21 11:25:00,90.8,90.91,90.61,90.77,19522.0,76.75,76.8429,76.5894,76.7246,19522.0
2016-01-21 11:30:00,90.81,91.1,90.81,90.82,40012.0,76.7584,77.0035,76.7584,76.7669,40012.0
2016-01-21 11:35:00,90.83,91.21,90.8,91.2,29694.0,76.7753,77.0965,76.75,77.0881,29694.0
2016-01-21 11:40:00,91.2,91.3,91.07,91.27,18492.0,77.0881,77.1726,76.9782,77.1472,18492.0
2016-01-21 11:45:00,91.21,91.42,91.14,91.36,13783.0,77.0965,77.274,77.0374,77.2233,13783.0
2016-01-21 11:50:00,91.36,91.45,91.04,91.05,11652.0,77.2233,77.2994,76.9528,76.9613,11652.0
2016-01-21 11:55:00,90.99,91.52,90.99,91.38,20315.0,76.9106,77.3586,76.9106,77.2402,20315.0
2016-01-21 12:00:00,91.41,91.94,91.41,91.93,23061.0,77.2656,77.7136,77.2656,77.7051,23061.0
2016-01-21 12:05:00,91.95,91.98,91.79,91.82,41499.0,77.722,77.7474,77.5868,77.6121,41499.0
2016-01-21 12:10:00,91.81,91.81,91.11,91.23,24327.0,77.6037,77.6037,77.012,77.1134,24327.0
2016-01-21 12:15:00,91.21,91.32,91.13,91.13,15636.0,77.0965,77.1895,77.0289,77.0289,15636.0
2016-01-21 12:20:00,91.06,91.15,91.0,91.07,17541.0,76.9697,77.0458,76.919,76.9782,17541.0
2016-01-21 12:25:00,91.1,91.48,91.1,91.46,25520.0,77.0035,77.3247,77.0035,77.3078,25520.0
2016-01-21 12:30:00,91.47,91.75,91.39,91.69,39964.0,77.3163,77.553,77.2487,77.5023,39964.0
2016-01-21 12:35:00,91.66,91.9,91.65,91.89,23180.0,77.4769,77.6798,77.4684,77.6713,23180.0
2016-01-21 12:40:00,91.93,92.05,91.9,92.0,22053.0,77.7051,77.8065,77.6798,77.7643,22053.0
2016-01-21 12:45:00,91.95,92.29,91.95,92.16,41842.0,77.722,78.0094,77.722,77.8995,41842.0
2016-01-21 12:50:00,92.14,92.26,92.07,92.23,21792.0,77.8826,77.9841,77.8235,77.9587,21792.0
2016-01-21 12:55:00,92.22,92.22,92.04,92.2,21292.0,77.9502,77.9502,77.7981,77.9333,21292.0
2016-01-21 13:00:00,92.17,92.32,92.16,92.32,19925.0,77.908,78.0348,77.8995,78.0348,19925.0
2016-01-21 13:05:00,92.33,92.91,92.33,92.91,19713.0,78.0432,78.5335,78.0432,78.5335,19713.0
2016-01-21 13:10:00,92.91,93.05,92.74,92.93,35479.0,78.5335,78.6518,78.3898,78.5504,35479.0
2016-01-21 13:15:00,92.93,92.93,92.25,92.41,61077.0,78.5504,78.5504,77.9756,78.1108,61077.0
2016-01-21 13:20:00,92.44,92.52,92.05,92.14,55878.0,78.1362,78.2038,77.8065,77.8826,55878.0
2016-01-21 13:25:00,92.17,92.26,92.04,92.13,62670.0,77.908,77.9841,77.7981,77.8742,62670.0
2016-01-21 13:30:00,92.14,92.43,92.11,92.26,36174.0,77.8826,78.1277,77.8573,77.9841,36174.0
2016-01-21 13:35:00,92.28,92.86,92.26,92.85,26992.0,78.001,78.4912,77.9841,78.4828,26992.0
2016-01-21 13:40:00,92.83,93.18,92.65,92.94,31514.0,78.4659,78.7617,78.3137,78.5588,31514.0
2016-01-21 13:45:00,92.93,93.24,92.9,92.99,30815.0,78.5504,78.8124,78.525,78.6011,30815.0
2016-01-21 13:50:00,93.02,93.02,92.53,92.59,32512.0,78.6265,78.6265,78.2123,78.263,32512.0
2016-01-21 13:55:00,92.62,92.76,92.49,92.55,30713.0,78.2883,78.4067,78.1785,78.2292,30713.0
2016-01-21 14:00:00,92.57,92.79,92.24,92.65,49385.0,78.2461,78.432,77.9671,78.3137,49385.0
2016-01-21 14:05:00,92.67,92.96,92.35,92.36,21037.0,78.3306,78.5757,78.0601,78.0686,21037.0
2016-01-21 14:10:00,92.32,92.32,92.02,92.16,31944.0,78.0348,78.0348,77.7812,77.8995,31944.0
2016-01-21 14:15:00,92.2,92.21,91.91,91.94,40765.0,77.9333,77.9418,77.6882,77.7136,40765.0
2016-01-21 14:20:00,91.91,92.07,91.56,91.66,27703.0,77.6882,77.8235,77.3924,77.4769,27703.0
2016-01-21 14:25:00,91.68,91.85,91.52,91.82,37158.0,77.4938,77.6375,77.3586,77.6121,37158.0
2016-01-21 14:30:00,91.82,92.16,91.74,91.76,29108.0,77.6121,77.8995,77.5445,77.5614,29108.0
2016-01-21 14:35:00,91.78,92.74,91.78,92.6,50976.0,77.5783,78.3898,77.5783,78.2714,50976.0
2016-01-21 14:40:00,92.59,92.98,92.52,92.83,37614.0,78.263,78.5926,78.2038,78.4659,37614.0
2016-01-21 14:45:00,92.84,92.85,92.16,92.25,44784.0,78.4743,78.4828,77.8995,77.9756,44784.0
2016-01-21 14:50:00,92.23,92.32,92.03,92.22,69152.0,77.9587,78.0348,77.7896,77.9502,69152.0
2016-01-21 14:55:00,92.25,92.81,92.2,92.5,42401.0,77.9756,78.4489,77.9333,78.1869,42401.0
2016-01-21 15:00:00,92.49,92.49,92.02,92.08,54786.0,78.1785,78.1785,77.7812,77.8319,54786.0
2016-01-21 15:05:00,92.02,92.16,91.74,91.83,54325.0,77.7812,77.8995,77.5445,77.6206,54325.0
2016-01-21 15:10:00,91.81,92.42,91.72,92.42,52456.0,77.6037,78.1193,77.5276,78.1193,52456.0
2016-01-21 15:15:00,92.42,92.66,92.18,92.44,92806.0,78.1193,78.3222,77.9164,78.1362,92806.0
2016-01-21 15:20:00,92.48,92.49,92.24,92.35,51065.0,78.17,78.1785,77.9671,78.0601,51065.0
2016-01-21 15:25:00,92.34,92.34,91.81,91.85,44019.0,78.0517,78.0517,77.6037,77.6375,44019.0
2016-01-21 15:30:00,91.84,92.45,91.84,92.24,74435.0,77.629,78.1447,77.629,77.9671,74435.0
2016-01-21 15:35:00,92.24,92.4,92.16,92.29,61878.0,77.9671,78.1024,77.8995,78.0094,61878.0
2016-01-21 15:40:00,92.3,92.48,92.18,92.25,83040.0,78.0179,78.17,77.9164,77.9756,83040.0
2016-01-21 15:45:00,92.21,92.35,91.95,91.97,80069.0,77.9418,78.0601,77.722,77.7389,80069.0
2016-01-21 15:50:00,91.97,92.17,91.97,92.07,88166.0,77.7389,77.908,77.7389,77.8235,88166.0
2016-01-21 15:55:00,92.07,92.15,91.85,91.89,153446.0,77.8235,77.8911,77.6375,77.6713,153446.0
2016-01-22 09:30:00,92.79,93.84,92.33,93.56,39309.0,78.432,79.3196,78.0432,79.0829,39309.0
2016-01-22 09:35:00,93.65,93.8,93.27,93.31,25365.0,79.159,79.2858,78.8378,78.8716,25365.0
2016-01-22 09:40:00,93.38,93.58,93.1,93.58,24605.0,78.9307,79.0998,78.6941,79.0998,24605.0
2016-01-22 09:45:00,93.63,93.7,93.3,93.7,11259.0,79.1421,79.2012,78.8631,79.2012,11259.0
2016-01-22 09:50:00,93.7,94.02,93.43,94.01,18198.0,79.2012,79.4717,78.973,79.4633,18198.0
2016-01-22 09:55:00,94.02,94.28,93.88,94.28,20140.0,79.4717,79.6915,79.3534,79.6915,20140.0
2016-01-22 10:00:00,94.29,94.39,94.0,94.21,19169.0,79.6999,79.7845,79.4548,79.6323,19169.0
2016-01-22 10:05:00,94.29,94.34,94.02,94.26,16875.0,79.6999,79.7422,79.4717,79.6746,16875.0
2016-01-22 10:10:00,94.31,94.8,94.25,94.8,22148.0,79.7168,80.131,79.6661,80.131,22148.0
2016-01-22 10:15:00,94.73,94.81,94.48,94.66,25461.0,80.0719,80.1395,79.8605,80.0127,25461.0
2016-01-22 10:20:00,94.61,94.65,94.32,94.43,16411.0,79.9704,80.0042,79.7253,79.8183,16411.0
2016-01-22 10:25:00,94.37,94.49,94.26,94.35,14899.0,79.7676,79.869,79.6746,79.7507,14899.0
2016-01-22 10:30:00,94.36,94.47,94.21,94.27,12500.0,79.7591,79.8521,79.6323,79.683,12500.0
2016-01-22 10:35:00,94.25,94.4,93.99,94.11,10756.0,79.6661,79.7929,79.4464,79.5478,10756.0
2016-01-22 10:40:00,94.04,94.27,93.96,94.08,19016.0,79.4886,79.683,79.421,79.5224,19016.0
2016-01-22 10:45:00,94.1,94.11,93.86,93.89,10907.0,79.5393,79.5478,79.3365,79.3618,10907.0
2016-01-22 10:50:00,93.87,93.97,93.62,93.64,16514.0,79.3449,79.4295,79.1336,79.1505,16514.0
2016-01-22 10:55:00,93.6,93.61,93.32,93.32,13375.0,79.1167,79.1252,78.88,78.88,13375.0
2016-01-22 11:00:00,93.35,93.54,93.31,93.41,10619.0,78.9054,79.066,78.8716,78.9561,10619.0
2016-01-22 11:05:00,93.41,93.54,93.27,93.3,13052.0,78.9561,79.066,78.8378,78.8631,13052.0
2016-01-22 11:10:00,93.23,93.24,93.02,93.03,11689.0,78.804,78.8124,78.6265,78.6349,11689.0
2016-01-22 11:15:00,93.03,93.31,92.99,93.31,10488.0,78.6349,78.8716,78.6011,78.8716,10488.0
2016-01-22 11:20:00,93.27,93.52,93.27,93.34,11746.0,78.8378,79.0491,78.8378,78.8969,11746.0
2016-01-22 11:25:00,93.37,93.6,93.28,93.58,12504.0,78.9223,79.1167,78.8462,79.0998,12504.0
2016-01-22 11:30:00,93.58,93.62,93.39,93.41,9628.0,79.0998,79.1336,78.9392,78.9561,9628.0
2016-01-22 11:35:00,93.43,93.43,93.13,93.13,8758.0,78.973,78.973,78.7194,78.7194,8758.0
2016-01-22 11:40:00,93.13,93.23,93.06,93.15,12594.0,78.7194,78.804,78.6603,78.7363,12594.0
2016-01-22 11:45:00,93.16,93.33,92.88,92.88,11567.0,78.7448,78.8885,78.5081,78.5081,11567.0
2016-01-22 11:50:00,92.9,93.06,92.82,92.99,9586.0,78.525,78.6603,78.4574,78.6011,9586.0
2016-01-22 11:55:00,92.95,92.98,92.68,92.71,13917.0,78.5673,78.5926,78.3391,78.3644,13917.0
2016-01-22 12:00:00,92.68,92.78,92.53,92.59,24349.0,78.3391,78.4236,78.2123,78.263,24349.0
2016-01-22 12:05:00,92.58,92.8,92.58,92.76,10014.0,78.2545,78.4405,78.2545,78.4067,10014.0
2016-01-22 12:10:00,92.78,92.91,92.59,92.89,13633.0,78.4236,78.5335,78.263,78.5166,13633.0
2016-01-22 12:15:00,92.83,92.99,92.76,92.92,6818.0,78.4659,78.6011,78.4067,78.5419,6818.0
2016-01-22 12:20:00,92.95,93.05,92.94,93.04,7227.0,78.5673,78.6518,78.5588,78.6434,7227.0
2016-01-22 12:25:00,93.07,93.11,92.81,92.91,15791.0,78.6687,78.7025,78.4489,78.5335,15791.0
2016-01-22 12:30:00,92.91,93.06,92.79,92.98,16974.0,78.5335,78.6603,78.432,78.5926,16974.0
2016-01-22 12:35:00,93.01,93.23,92.93,93.23,14574.0,78.618,78.804,78.5504,78.804,14574.0
2016-01-22 12:40:00,93.28,93.34,93.16,93.23,6707.0,78.8462,78.8969,78.7448,78.804,6707.0
2016-01-22 12:45:00,93.18,93.28,93.13,93.26,12200.0,78.7617,78.8462,78.7194,78.8293,12200.0
2016-01-22 12:50:00,93.25,93.28,93.15,93.18,6893.0,78.8209,78.8462,78.7363,78.7617,6893.0
2016-01-22 12:55:00,93.15,93.21,93.11,93.18,13058.0,78.7363,78.7871,78.7025,78.7617,13058.0
2016-01-22 13:00:00,93.16,93.17,93.03,93.05,33194.0,78.7448,78.7532,78.6349,78.6518,33194.0
2016-01-22 13:05:00,93.01,93.03,92.7,92.7,11675.0,78.618,78.6349,78.356,78.356,11675.0
2016-01-22 13:10:00,92.7,92.81,92.66,92.74,15088.0,78.356,78.4489,78.3222,78.3898,15088.0
2016-01-22 13:15:00,92.75,92.86,92.71,92.75,10566.0,78.3982,78.4912,78.3644,78.3982,10566.0
2016-01-22 13:20:00,92.73,92.95,92.71,92.83,17853.0,78.3813,78.5673,78.3644,78.4659,17853.0
2016-01-22 13:25:00,92.84,92.86,92.7,92.75,12945.0,78.4743,78.4912,78.356,78.3982,12945.0
2016-01-22 13:30:00,92.78,92.85,92.73,92.73,5939.0,78.4236,78.4828,78.3813,78.3813,5939.0
2016-01-22 13:35:00,92.72,92.82,92.69,92.7,15502.0,78.3729,78.4574,78.3475,78.356,15502.0
2016-01-22 13:40:00,92.72,92.85,92.7,92.79,11456.0,78.3729,78.4828,78.356,78.432,11456.0
2016-01-22 13:45:00,92.81,92.9,92.74,92.87,16265.0,78.4489,78.525,78.3898,78.4997,16265.0
2016-01-22 13:50:00,92.88,92.97,92.81,92.97,8767.0,78.5081,78.5842,78.4489,78.5842,8767.0
2016-01-22 13:55:00,92.98,93.11,92.94,93.09,13536.0,78.5926,78.7025,78.5588,78.6856,13536.0
2016-01-22 14:00:00,93.08,93.11,92.94,92.94,12877.0,78.6772,78.7025,78.5588,78.5588,12877.0
2016-01-22 14:05:00,92.93,93.05,92.86,93.02,6700.0,78.5504,78.6518,78.4912,78.6265,6700.0
2016-01-22 14:10:00,93.04,93.2,93.03,93.16,9392.0,78.6434,78.7786,78.6349,78.7448,9392.0
2016-01-22 14:15:00,93.18,93.3,93.11,93.23,32887.0,78.7617,78.8631,78.7025,78.804,32887.0
2016-01-22 14:20:00,93.23,93.31,93.17,93.24,31420.0,78.804,78.8716,78.7532,78.8124,31420.0
2016-01-22 14:25:00,93.26,93.31,93.2,93.2,15015.0,78.8293,78.8716,78.7786,78.7786,15015.0
2016-01-22 14:30:00,93.17,93.18,92.98,93.16,12830.0,78.7532,78.7617,78.5926,78.7448,12830.0
2016-01-22 14:35:00,93.16,93.18,92.91,92.96,14445.0,78.7448,78.7617,78.5335,78.5757,14445.0
2016-01-22 14:40:00,92.95,93.03,92.87,92.98,21063.0,78.5673,78.6349,78.4997,78.5926,21063.0
2016-01-22 14:45:00,92.96,93.06,92.92,93.02,20751.0,78.5757,78.6603,78.5419,78.6265,20751.0
2016-01-22 14:50:00,93.02,93.19,92.97,93.17,15426.0,78.6265,78.7701,78.5842,78.7532,15426.0
2016-01-22 14:55:00,93.18,93.19,93.07,93.13,15507.0,78.7617,78.7701,78.6687,78.7194,15507.0
2016-01-22 15:00:00,93.13,93.15,93.0,93.06,24276.0,78.7194,78.7363,78.6095,78.6603,24276.0
2016-01-22 15:05:00,93.06,93.06,92.9,92.94,24466.0,78.6603,78.6603,78.525,78.5588,24466.0
2016-01-22 15:10:00,92.92,92.92,92.76,92.83,33695.0,78.5419,78.5419,78.4067,78.4659,33695.0
2016-01-22 15:15:00,92.81,92.95,92.78,92.9,14185.0,78.4489,78.5673,78.4236,78.525,14185.0
2016-01-22 15:20:00,92.9,93.0,92.9,92.96,14354.0,78.525,78.6095,78.525,78.5757,14354.0
2016-01-22 15:25:00,92.96,93.09,92.88,93.06,20288.0,78.5757,78.6856,78.5081,78.6603,20288.0
2016-01-22 15:30:00,93.06,93.07,92.9,92.98,22731.0,78.6603,78.6687,78.525,78.5926,22731.0
2016-01-22 15:35:00,92.98,93.03,92.92,92.97,41216.0,78.5926,78.6349,78.5419,78.5842,41216.0
2016-01-22 15:40:00,92.98,93.09,92.91,93.07,43143.0,78.5926,78.6856,78.5335,78.6687,43143.0
2016-01-22 15:45:00,93.08,93.17,93.07,93.14,50548.0,78.6772,78.7532,78.6687,78.7279,50548.0
2016-01-22 15:50:00,93.13,93.21,93.07,93.19,44887.0,78.7194,78.7871,78.6687,78.7701,44887.0
2016-01-22 15:55:00,93.19,93.22,93.12,93.15,77031.0,78.7701,78.7955,78.711,78.7363,77031.0
2016-01-25 09:30:00,92.81,92.88,92.1,92.65,30366.0,78.4489,78.5081,77.8488,78.3137,30366.0
2016-01-25 09:35:00,92.34,92.75,92.07,92.25,13489.0,78.0517,78.3982,77.8235,77.9756,13489.0
2016-01-25 09:40:00,92.14,92.32,91.92,91.98,6671.0,77.8826,78.0348,77.6967,77.7474,6671.0
2016-01-25 09:45:00,91.95,92.17,91.9,92.1,8334.0,77.722,77.908,77.6798,77.8488,8334.0
2016-01-25 09:50:00,92.19,92.51,92.19,92.49,13536.0,77.9249,78.1954,77.9249,78.1785,13536.0
2016-01-25 09:55:00,92.48,92.65,92.21,92.65,14816.0,78.17,78.3137,77.9418,78.3137,14816.0
2016-01-25 10:00:00,92.58,93.16,92.4,93.05,11494.0,78.2545,78.7448,78.1024,78.6518,11494.0
2016-01-25 10:05:00,93.02,93.32,92.98,93.02,10641.0,78.6265,78.88,78.5926,78.6265,10641.0
2016-01-25 10:10:00,92.91,92.91,92.49,92.49,5954.0,78.5335,78.5335,78.1785,78.1785,5954.0
2016-01-25 10:15:00,92.33,93.13,92.33,92.9,12901.0,78.0432,78.7194,78.0432,78.525,12901.0
2016-01-25 10:20:00,92.89,93.16,92.59,93.16,9830.0,78.5166,78.7448,78.263,78.7448,9830.0
2016-01-25 10:25:00,93.14,93.14,92.67,92.89,9274.0,78.7279,78.7279,78.3306,78.5166,9274.0
2016-01-25 10:30:00,92.9,93.25,92.8,92.97,9286.0,78.525,78.8209,78.4405,78.5842,9286.0
2016-01-25 10:35:00,92.95,92.98,92.71,92.82,13378.0,78.5673,78.5926,78.3644,78.4574,13378.0
2016-01-25 10:40:00,92.82,92.86,92.51,92.67,13826.0,78.4574,78.4912,78.1954,78.3306,13826.0
2016-01-25 10:45:00,92.66,92.78,92.54,92.65,7029.0,78.3222,78.4236,78.2207,78.3137,7029.0
2016-01-25 10:50:00,92.65,92.66,92.3,92.34,5351.0,78.3137,78.3222,78.0179,78.0517,5351.0
2016-01-25 10:55:00,92.4,92.57,92.28,92.57,6617.0,78.1024,78.2461,78.001,78.2461,6617.0
2016-01-25 11:00:00,92.51,92.52,92.33,92.47,7055.0,78.1954,78.2038,78.0432,78.1616,7055.0
2016-01-25 11:05:00,92.49,92.5,92.12,92.2,8201.0,78.1785,78.1869,77.8657,77.9333,8201.0
2016-01-25 11:10:00,92.19,92.25,92.05,92.18,6272.0,77.9249,77.9756,77.8065,77.9164,6272.0
2016-01-25 11:15:00,92.18,92.34,92.12,92.26,15314.0,77.9164,78.0517,77.8657,77.9841,15314.0
2016-01-25 11:20:00,92.32,92.37,92.17,92.29,6274.0,78.0348,78.077,77.908,78.0094,6274.0
2016-01-25 11:25:00,92.29,92.44,92.27,92.33,4961.0,78.0094,78.1362,77.9925,78.0432,4961.0
2016-01-25 11:30:00,92.28,92.36,92.22,92.22,3961.0,78.001,78.0686,77.9502,77.9502,3961.0
2016-01-25 11:35:00,92.27,92.31,92.04,92.05,8100.0,77.9925,78.0263,77.7981,77.8065,8100.0
2016-01-25 11:40:00,92.11,92.23,91.92,91.93,10470.0,77.8573,77.9587,77.6967,77.7051,10470.0
2016-01-25 11:45:00,91.93,92.08,91.88,92.08,7201.0,77.7051,77.8319,77.6629,77.8319,7201.0
2016-01-25 11:50:00,92.11,92.35,92.08,92.29,11872.0,77.8573,78.0601,77.8319,78.0094,11872.0
2016-01-25 11:55:00,92.28,92.46,92.28,92.35,5745.0,78.001,78.1531,78.001,78.0601,5745.0
2016-01-25 12:00:00,92.37,92.45,92.28,92.28,9722.0,78.077,78.1447,78.001,78.001,9722.0
2016-01-25 12:05:00,92.29,92.29,92.12,92.16,7324.0,78.0094,78.0094,77.8657,77.8995,7324.0
2016-01-25 12:10:00,92.14,92.24,91.98,92.0,5535.0,77.8826,77.9671,77.7474,77.7643,5535.0
2016-01-25 12:15:00,91.99,92.12,91.99,92.12,5752.0,77.7558,77.8657,77.7558,77.8657,5752.0
2016-01-25 12:20:00,92.1,92.17,92.08,92.09,3451.0,77.8488,77.908,77.8319,77.8404,3451.0
2016-01-25 12:25:00,92.13,92.22,92.12,92.14,5097.0,77.8742,77.9502,77.8657,77.8826,5097.0
2016-01-25 12:30:00,92.11,92.13,92.01,92.09,3087.0,77.8573,77.8742,77.7727,77.8404,3087.0
2016-01-25 12:35:00,92.13,92.14,92.04,92.05,4550.0,77.8742,77.8826,77.7981,77.8065,4550.0
2016-01-25 12:40:00,92.08,92.27,92.08,92.24,26400.0,77.8319,77.9925,77.8319,77.9671,26400.0
2016-01-25 12:45:00,92.25,92.37,92.25,92.31,11270.0,77.9756,78.077,77.9756,78.0263,11270.0
2016-01-25 12:50:00,92.33,92.45,92.29,92.3,8749.0,78.0432,78.1447,78.0094,78.0179,8749.0
2016-01-25 12:55:00,92.33,92.44,92.21,92.43,16899.0,78.0432,78.1362,77.9418,78.1277,16899.0
2016-01-25 13:00:00,92.41,92.66,92.41,92.65,16462.0,78.1108,78.3222,78.1108,78.3137,16462.0
2016-01-25 13:05:00,92.66,92.7,92.41,92.41,6168.0,78.3222,78.356,78.1108,78.1108,6168.0
2016-01-25 13:10:00,92.42,92.42,92.21,92.31,5875.0,78.1193,78.1193,77.9418,78.0263,5875.0
2016-01-25 13:15:00,92.3,92.34,92.2,92.29,10385.0,78.0179,78.0517,77.9333,78.0094,10385.0
2016-01-25 13:20:00,92.29,92.47,92.29,92.37,14921.0,78.0094,78.1616,78.0094,78.077,14921.0
2016-01-25 13:25:00,92.38,92.38,92.29,92.36,7317.0,78.0855,78.0855,78.0094,78.0686,7317.0
2016-01-25 13:30:00,92.34,92.39,92.2,92.21,7067.0,78.0517,78.0939,77.9333,77.9418,7067.0
2016-01-25 13:35:00,92.2,92.23,92.1,92.1,8754.0,77.9333,77.9587,77.8488,77.8488,8754.0
2016-01-25 13:40:00,92.08,92.17,92.08,92.13,6632.0,77.8319,77.908,77.8319,77.8742,6632.0
2016-01-25 13:45:00,92.13,92.13,91.83,91.84,12167.0,77.8742,77.8742,77.6206,77.629,12167.0
2016-01-25 13:50:00,91.84,91.95,91.76,91.77,8020.0,77.629,77.722,77.5614,77.5699,8020.0
2016-01-25 13:55:00,91.78,91.86,91.76,91.79,8586.0,77.5783,77.6459,77.5614,77.5868,8586.0
2016-01-25 14:00:00,91.77,91.97,91.74,91.9,8553.0,77.5699,77.7389,77.5445,77.6798,8553.0
2016-01-25 14:05:00,91.93,92.1,91.93,92.07,6700.0,77.7051,77.8488,77.7051,77.8235,6700.0
2016-01-25 14:10:00,92.05,92.05,91.88,91.95,9485.0,77.8065,77.8065,77.6629,77.722,9485.0
2016-01-25 14:15:00,91.98,92.04,91.88,91.93,8541.0,77.7474,77.7981,77.6629,77.7051,8541.0
2016-01-25 14:20:00,91.95,91.96,91.72,91.81,13727.0,77.722,77.7305,77.5276,77.6037,13727.0
2016-01-25 14:25:00,91.82,91.82,91.62,91.75,14874.0,77.6121,77.6121,77.4431,77.553,14874.0
2016-01-25 14:30:00,91.75,91.77,91.57,91.63,12122.0,77.553,77.5699,77.4008,77.4515,12122.0
2016-01-25 14:35:00,91.66,91.83,91.59,91.82,13445.0,77.4769,77.6206,77.4177,77.6121,13445.0
2016-01-25 14:40:00,91.82,91.84,91.59,91.63,15894.0,77.6121,77.629,77.4177,77.4515,15894.0
2016-01-25 14:45:00,91.59,91.75,91.59,91.67,17194.0,77.4177,77.553,77.4177,77.4853,17194.0
2016-01-25 14:50:00,91.65,91.79,91.62,91.75,16302.0,77.4684,77.5868,77.4431,77.553,16302.0
2016-01-25 14:55:00,91.75,91.93,91.75,91.93,27298.0,77.553,77.7051,77.553,77.7051,27298.0
2016-01-25 15:00:00,91.93,92.15,91.93,92.05,22188.0,77.7051,77.8911,77.7051,77.8065,22188.0
2016-01-25 15:05:00,92.05,92.05,91.72,91.72,17134.0,77.8065,77.8065,77.5276,77.5276,17134.0
2016-01-25 15:10:00,91.68,91.7,91.55,91.55,10500.0,77.4938,77.5107,77.3839,77.3839,10500.0
2016-01-25 15:15:00,91.55,91.63,91.48,91.59,12858.0,77.3839,77.4515,77.3247,77.4177,12858.0
2016-01-25 15:20:00,91.59,91.59,91.27,91.33,10905.0,77.4177,77.4177,77.1472,77.198,10905.0
2016-01-25 15:25:00,91.3,91.48,91.26,91.31,11916.0,77.1726,77.3247,77.1388,77.1811,11916.0
2016-01-25 15:30:00,91.33,91.39,91.21,91.25,20642.0,77.198,77.2487,77.0965,77.1303,20642.0
2016-01-25 15:35:00,91.21,91.21,90.97,91.03,68908.0,77.0965,77.0965,76.8937,76.9444,68908.0
2016-01-25 15:40:00,91.03,91.16,90.93,91.1,29419.0,76.9444,77.0543,76.8599,77.0035,29419.0
2016-01-25 15:45:00,91.1,91.2,91.06,91.19,29508.0,77.0035,77.0881,76.9697,77.0796,29508.0
2016-01-25 15:50:00,91.21,91.26,91.06,91.26,30254.0,77.0965,77.1388,76.9697,77.1388,30254.0
2016-01-25 15:55:00,91.25,91.25,91.01,91.13,143048.0,77.1303,77.1303,76.9275,77.0289,143048.0
2016-01-26 09:30:00,91.48,91.71,91.11,91.71,16912.0,77.3247,77.5192,77.012,77.5192,16912.0
2016-01-26 09:35:00,91.75,91.98,91.68,91.69,10500.0,77.553,77.7474,77.4938,77.5023,10500.0
2016-01-26 09:40:00,91.8,91.89,91.51,91.8,8790.0,77.5952,77.6713,77.3501,77.5952,8790.0
2016-01-26 09:45:00,91.82,91.86,91.37,91.47,8385.0,77.6121,77.6459,77.2318,77.3163,8385.0
2016-01-26 09:50:00,91.51,91.87,91.51,91.83,7503.0,77.3501,77.6544,77.3501,77.6206,7503.0
2016-01-26 09:55:00,91.82,91.82,91.58,91.67,5091.0,77.6121,77.6121,77.4093,77.4853,5091.0
2016-01-26 10:00:00,91.67,92.16,91.61,92.12,9851.0,77.4853,77.8995,77.4346,77.8657,9851.0
2016-01-26 10:05:00,92.1,92.51,92.07,92.45,8414.0,77.8488,78.1954,77.8235,78.1447,8414.0
2016-01-26 10:10:00,92.42,92.61,92.09,92.14,11028.0,78.1193,78.2799,77.8404,77.8826,11028.0
2016-01-26 10:15:00,92.19,92.44,92.14,92.2,6301.0,77.9249,78.1362,77.8826,77.9333,6301.0
2016-01-26 10:20:00,92.26,92.66,92.21,92.65,41191.0,77.9841,78.3222,77.9418,78.3137,41191.0
2016-01-26 10:25:00,92.65,92.86,92.64,92.79,28424.0,78.3137,78.4912,78.3053,78.432,28424.0
2016-01-26 10:30:00,92.83,92.91,92.68,92.69,6820.0,78.4659,78.5335,78.3391,78.3475,6820.0
2016-01-26 10:35:00,92.71,92.87,92.63,92.64,6782.0,78.3644,78.4997,78.2968,78.3053,6782.0
2016-01-26 10:40:00,92.69,92.77,92.59,92.73,7852.0,78.3475,78.4151,78.263,78.3813,7852.0
2016-01-26 10:45:00,92.72,92.77,92.62,92.65,20550.0,78.3729,78.4151,78.2883,78.3137,20550.0
2016-01-26 10:50:00,92.67,92.73,92.57,92.67,7494.0,78.3306,78.3813,78.2461,78.3306,7494.0
2016-01-26 10:55:00,92.65,92.73,92.53,92.58,8383.0,78.3137,78.3813,78.2123,78.2545,8383.0
2016-01-26 11:00:00,92.61,93.22,92.58,93.16,18713.0,78.2799,78.7955,78.2545,78.7448,18713.0
2016-01-26 11:05:00,93.16,93.17,92.83,92.84,11809.0,78.7448,78.7532,78.4659,78.4743,11809.0
2016-01-26 11:10:00,92.83,93.12,92.82,93.12,8045.0,78.4659,78.711,78.4574,78.711,8045.0
2016-01-26 11:15:00,93.09,93.28,93.01,93.26,9999.0,78.6856,78.8462,78.618,78.8293,9999.0
2016-01-26 11:20:00,93.26,93.26,93.04,93.17,11844.0,78.8293,78.8293,78.6434,78.7532,11844.0
2016-01-26 11:25:00,93.23,93.23,93.03,93.07,11383.0,78.804,78.804,78.6349,78.6687,11383.0
2016-01-26 11:30:00,93.07,93.09,92.99,92.99,11920.0,78.6687,78.6856,78.6011,78.6011,11920.0
2016-01-26 11:35:00,92.99,93.03,92.85,93.01,8962.0,78.6011,78.6349,78.4828,78.618,8962.0
2016-01-26 11:40:00,92.98,93.23,92.93,93.23,43304.0,78.5926,78.804,78.5504,78.804,43304.0
2016-01-26 11:45:00,93.2,93.23,93.12,93.16,6629.0,78.7786,78.804,78.711,78.7448,6629.0
2016-01-26 11:50:00,93.17,93.29,93.14,93.17,22493.0,78.7532,78.8547,78.7279,78.7532,22493.0
2016-01-26 11:55:00,93.18,93.2,93.04,93.08,18437.0,78.7617,78.7786,78.6434,78.6772,18437.0
2016-01-26 12:00:00,93.08,93.2,93.06,93.15,7490.0,78.6772,78.7786,78.6603,78.7363,7490.0
2016-01-26 12:05:00,93.12,93.18,93.03,93.08,5900.0,78.711,78.7617,78.6349,78.6772,5900.0
2016-01-26 12:10:00,93.05,93.21,92.98,93.14,16509.0,78.6518,78.7871,78.5926,78.7279,16509.0
2016-01-26 12:15:00,93.14,93.23,93.13,93.16,11868.0,78.7279,78.804,78.7194,78.7448,11868.0
2016-01-26 12:20:00,93.14,93.16,93.0,93.14,3543.0,78.7279,78.7448,78.6095,78.7279,3543.0
2016-01-26 12:25:00,93.12,93.15,93.04,93.08,4100.0,78.711,78.7363,78.6434,78.6772,4100.0
2016-01-26 12:30:00,93.08,93.12,93.04,93.05,4121.0,78.6772,78.711,78.6434,78.6518,4121.0
2016-01-26 12:35:00,93.06,93.11,93.03,93.03,3434.0,78.6603,78.7025,78.6349,78.6349,3434.0
2016-01-26 12:40:00,93.04,93.07,93.01,93.02,6960.0,78.6434,78.6687,78.618,78.6265,6960.0
2016-01-26 12:45:00,93.01,93.02,92.91,92.93,3612.0,78.618,78.6265,78.5335,78.5504,3612.0
2016-01-26 12:50:00,92.96,92.96,92.8,92.83,4489.0,78.5757,78.5757,78.4405,78.4659,4489.0
2016-01-26 12:55:00,92.83,92.91,92.78,92.83,4370.0,78.4659,78.5335,78.4236,78.4659,4370.0
2016-01-26 13:00:00,92.84,92.93,92.84,92.87,4302.0,78.4743,78.5504,78.4743,78.4997,4302.0
2016-01-26 13:05:00,92.84,92.84,92.63,92.63,3730.0,78.4743,78.4743,78.2968,78.2968,3730.0
2016-01-26 13:10:00,92.61,92.73,92.61,92.7,4158.0,78.2799,78.3813,78.2799,78.356,4158.0
2016-01-26 13:15:00,92.69,92.83,92.69,92.83,2325.0,78.3475,78.4659,78.3475,78.4659,2325.0
2016-01-26 13:20:00,92.84,92.93,92.82,92.93,3522.0,78.4743,78.5504,78.4574,78.5504,3522.0
2016-01-26 13:25:00,92.92,92.95,92.85,92.86,4665.0,78.5419,78.5673,78.4828,78.4912,4665.0
2016-01-26 13:30:00,92.83,92.85,92.67,92.7,5020.0,78.4659,78.4828,78.3306,78.356,5020.0
2016-01-26 13:35:00,92.72,92.72,92.62,92.64,4735.0,78.3729,78.3729,78.2883,78.3053,4735.0
2016-01-26 13:40:00,92.64,92.78,92.62,92.62,6749.0,78.3053,78.4236,78.2883,78.2883,6749.0
2016-01-26 13:45:00,92.62,92.7,92.61,92.7,6409.0,78.2883,78.356,78.2799,78.356,6409.0
2016-01-26 13:50:00,92.71,92.73,92.61,92.61,5700.0,78.3644,78.3813,78.2799,78.2799,5700.0
2016-01-26 13:55:00,92.63,92.65,92.56,92.58,6159.0,78.2968,78.3137,78.2376,78.2545,6159.0
2016-01-26 14:00:00,92.56,92.6,92.41,92.43,10531.0,78.2376,78.2714,78.1108,78.1277,10531.0
2016-01-26 14:05:00,92.43,92.44,92.32,92.44,7706.0,78.1277,78.1362,78.0348,78.1362,7706.0
2016-01-26 14:10:00,92.43,92.45,92.39,92.39,6020.0,78.1277,78.1447,78.0939,78.0939,6020.0
2016-01-26 14:15:00,92.4,92.47,92.4,92.43,5945.0,78.1024,78.1616,78.1024,78.1277,5945.0
2016-01-26 14:20:00,92.41,92.46,92.37,92.44,7974.0,78.1108,78.1531,78.077,78.1362,7974.0
2016-01-26 14:25:00,92.45,92.45,92.35,92.39,8615.0,78.1447,78.1447,78.0601,78.0939,8615.0
2016-01-26 14:30:00,92.39,92.48,92.38,92.4,6721.0,78.0939,78.17,78.0855,78.1024,6721.0
2016-01-26 14:35:00,92.39,92.41,92.32,92.36,8555.0,78.0939,78.1108,78.0348,78.0686,8555.0
2016-01-26 14:40:00,92.35,92.49,92.32,92.46,6392.0,78.0601,78.1785,78.0348,78.1531,6392.0
2016-01-26 14:45:00,92.45,92.45,92.33,92.36,5913.0,78.1447,78.1447,78.0432,78.0686,5913.0
2016-01-26 14:50:00,92.35,92.47,92.33,92.47,4735.0,78.0601,78.1616,78.0432,78.1616,4735.0
2016-01-26 14:55:00,92.47,92.47,92.35,92.38,6429.0,78.1616,78.1616,78.0601,78.0855,6429.0
2016-01-26 15:00:00,92.37,92.4,92.28,92.28,13433.0,78.077,78.1024,78.001,78.001,13433.0
2016-01-26 15:05:00,92.29,92.3,92.21,92.22,8714.0,78.0094,78.0179,77.9418,77.9502,8714.0
2016-01-26 15:10:00,92.22,92.41,92.18,92.35,8698.0,77.9502,78.1108,77.9164,78.0601,8698.0
2016-01-26 15:15:00,92.45,92.53,92.31,92.31,9050.0,78.1447,78.2123,78.0263,78.0263,9050.0
2016-01-26 15:20:00,92.31,92.45,92.3,92.37,15667.0,78.0263,78.1447,78.0179,78.077,15667.0
2016-01-26 15:25:00,92.37,92.43,92.32,92.41,11851.0,78.077,78.1277,78.0348,78.1108,11851.0
2016-01-26 15:30:00,92.41,92.52,92.36,92.45,12556.0,78.1108,78.2038,78.0686,78.1447,12556.0
2016-01-26 15:35:00,92.44,92.63,92.37,92.61,15340.0,78.1362,78.2968,78.077,78.2799,15340.0
2016-01-26 15:40:00,92.62,92.82,92.62,92.82,19207.0,78.2883,78.4574,78.2883,78.4574,19207.0
2016-01-26 15:45:00,92.8,92.88,92.69,92.71,17906.0,78.4405,78.5081,78.3475,78.3644,17906.0
2016-01-26 15:50:00,92.69,92.7,92.57,92.59,20641.0,78.3475,78.356,78.2461,78.263,20641.0
2016-01-26 15:55:00,92.57,92.67,92.51,92.59,122555.0,78.2461,78.3306,78.1954,78.263,122555.0
2016-01-27 09:30:00,92.43,92.53,92.02,92.4,12471.0,78.1277,78.2123,77.7812,78.1024,12471.0
2016-01-27 09:35:00,92.34,92.63,92.34,92.47,6112.0,78.0517,78.2968,78.0517,78.1616,6112.0
2016-01-27 09:40:00,92.47,92.72,92.41,92.7,4400.0,78.1616,78.3729,78.1108,78.356,4400.0
2016-01-27 09:45:00,92.68,93.02,92.68,92.93,13325.0,78.3391,78.6265,78.3391,78.5504,13325.0
2016-01-27 09:50:00,92.8,92.81,92.46,92.46,6393.0,78.4405,78.4489,78.1531,78.1531,6393.0
2016-01-27 09:55:00,92.42,92.54,92.33,92.33,8520.0,78.1193,78.2207,78.0432,78.0432,8520.0
2016-01-27 10:00:00,92.34,92.36,91.9,92.07,8165.0,78.0517,78.0686,77.6798,77.8235,8165.0
2016-01-27 10:05:00,92.03,92.2,91.95,92.2,6066.0,77.7896,77.9333,77.722,77.9333,6066.0
2016-01-27 10:10:00,92.2,92.24,91.95,92.08,5300.0,77.9333,77.9671,77.722,77.8319,5300.0
2016-01-27 10:15:00,92.03,92.33,92.02,92.22,5000.0,77.7896,78.0432,77.7812,77.9502,5000.0
2016-01-27 10:20:00,92.24,92.37,92.16,92.16,5333.0,77.9671,78.077,77.8995,77.8995,5333.0
2016-01-27 10:25:00,92.16,92.2,92.01,92.01,4659.0,77.8995,77.9333,77.7727,77.7727,4659.0
2016-01-27 10:30:00,92.07,92.21,91.96,91.97,8929.0,77.8235,77.9418,77.7305,77.7389,8929.0
2016-01-27 10:35:00,92.01,92.29,92.0,92.25,5450.0,77.7727,78.0094,77.7643,77.9756,5450.0
2016-01-27 10:40:00,92.28,92.46,92.24,92.46,7265.0,78.001,78.1531,77.9671,78.1531,7265.0
2016-01-27 10:45:00,92.47,92.51,92.18,92.19,6500.0,78.1616,78.1954,77.9164,77.9249,6500.0
2016-01-27 10:50:00,92.18,92.31,92.1,92.14,6473.0,77.9164,78.0263,77.8488,77.8826,6473.0
2016-01-27 10:55:00,92.15,92.25,92.07,92.25,13266.0,77.8911,77.9756,77.8235,77.9756,13266.0
2016-01-27 11:00:00,92.24,92.27,92.14,92.27,9331.0,77.9671,77.9925,77.8826,77.9925,9331.0
2016-01-27 11:05:00,92.28,92.34,92.23,92.27,13718.0,78.001,78.0517,77.9587,77.9925,13718.0
2016-01-27 11:10:00,92.26,92.36,92.22,92.25,30360.0,77.9841,78.0686,77.9502,77.9756,30360.0
2016-01-27 11:15:00,92.19,92.42,92.19,92.36,7471.0,77.9249,78.1193,77.9249,78.0686,7471.0
2016-01-27 11:20:00,92.38,92.8,92.38,92.72,16386.0,78.0855,78.4405,78.0855,78.3729,16386.0
2016-01-27 11:25:00,92.7,92.92,92.65,92.86,11644.0,78.356,78.5419,78.3137,78.4912,11644.0
2016-01-27 11:30:00,92.84,92.99,92.84,92.98,5739.0,78.4743,78.6011,78.4743,78.5926,5739.0
2016-01-27 11:35:00,93.02,93.19,93.02,93.19,5913.0,78.6265,78.7701,78.6265,78.7701,5913.0
2016-01-27 11:40:00,93.19,93.47,93.14,93.47,13643.0,78.7701,79.0068,78.7279,79.0068,13643.0
2016-01-27 11:45:00,93.49,93.51,93.3,93.3,8190.0,79.0237,79.0406,78.8631,78.8631,8190.0
2016-01-27 11:50:00,93.33,93.37,93.15,93.15,4049.0,78.8885,78.9223,78.7363,78.7363,4049.0
2016-01-27 11:55:00,93.18,93.37,93.16,93.34,6802.0,78.7617,78.9223,78.7448,78.8969,6802.0
2016-01-27 12:00:00,93.32,93.47,93.28,93.41,7125.0,78.88,79.0068,78.8462,78.9561,7125.0
2016-01-27 12:05:00,93.45,93.52,93.39,93.42,5205.0,78.9899,79.0491,78.9392,78.9646,5205.0
2016-01-27 12:10:00,93.46,93.62,93.46,93.59,7996.0,78.9984,79.1336,78.9984,79.1083,7996.0
2016-01-27 12:15:00,93.57,93.8,93.57,93.8,6070.0,79.0913,79.2858,79.0913,79.2858,6070.0
2016-01-27 12:20:00,93.77,93.83,93.53,93.8,15178.0,79.2604,79.3111,79.0575,79.2858,15178.0
2016-01-27 12:25:00,93.84,94.09,93.83,94.06,42570.0,79.3196,79.5309,79.3111,79.5055,42570.0
2016-01-27 12:30:00,94.05,94.23,93.97,94.18,71556.0,79.4971,79.6492,79.4295,79.607,71556.0
2016-01-27 12:35:00,94.2,94.24,93.87,93.97,45168.0,79.6239,79.6577,79.3449,79.4295,45168.0
2016-01-27 12:40:00,93.96,94.1,93.94,94.02,49525.0,79.421,79.5393,79.4041,79.4717,49525.0
2016-01-27 12:45:00,93.99,94.11,93.99,94.06,66829.0,79.4464,79.5478,79.4464,79.5055,66829.0
2016-01-27 12:50:00,94.05,94.14,94.0,94.04,57164.0,79.4971,79.5731,79.4548,79.4886,57164.0
2016-01-27 12:55:00,94.01,94.15,93.99,94.14,19865.0,79.4633,79.5816,79.4464,79.5731,19865.0
2016-01-27 13:00:00,94.1,94.14,93.93,94.0,15130.0,79.5393,79.5731,79.3956,79.4548,15130.0
2016-01-27 13:05:00,93.98,94.1,93.92,93.96,12670.0,79.4379,79.5393,79.3872,79.421,12670.0
2016-01-27 13:10:00,93.95,94.04,93.88,93.89,12386.0,79.4125,79.4886,79.3534,79.3618,12386.0
2016-01-27 13:15:00,93.88,94.02,93.87,93.94,11421.0,79.3534,79.4717,79.3449,79.4041,11421.0
2016-01-27 13:20:00,93.92,94.02,93.87,93.95,15124.0,79.3872,79.4717,79.3449,79.4125,15124.0
2016-01-27 13:25:00,93.93,94.05,93.89,94.0,15227.0,79.3956,79.4971,79.3618,79.4548,15227.0
2016-01-27 13:30:00,93.97,94.15,93.97,94.1,14555.0,79.4295,79.5816,79.4295,79.5393,14555.0
2016-01-27 13:35:00,94.09,94.21,94.02,94.13,11041.0,79.5309,79.6323,79.4717,79.5647,11041.0
2016-01-27 13:40:00,94.17,94.18,93.89,93.9,33520.0,79.5985,79.607,79.3618,79.3703,33520.0
2016-01-27 13:45:00,93.9,94.01,93.82,93.82,17277.0,79.3703,79.4633,79.3027,79.3027,17277.0
2016-01-27 13:50:00,93.83,93.88,93.63,93.69,9000.0,79.3111,79.3534,79.1421,79.1928,9000.0
2016-01-27 13:55:00,93.72,93.99,93.66,93.98,10046.0,79.2181,79.4464,79.1674,79.4379,10046.0
2016-01-27 14:00:00,94.0,94.07,93.55,93.84,49861.0,79.4548,79.514,79.0744,79.3196,49861.0
2016-01-27 14:05:00,93.88,93.88,93.39,93.44,25913.0,79.3534,79.3534,78.9392,78.9815,25913.0
2016-01-27 14:10:00,93.41,93.72,93.3,93.59,55876.0,78.9561,79.2181,78.8631,79.1083,55876.0
2016-01-27 14:15:00,93.55,93.63,93.34,93.62,15713.0,79.0744,79.1421,78.8969,79.1336,15713.0
2016-01-27 14:20:00,93.57,93.8,93.48,93.59,8576.0,79.0913,79.2858,79.0153,79.1083,8576.0
2016-01-27 14:25:00,93.51,93.65,93.49,93.56,7802.0,79.0406,79.159,79.0237,79.0829,7802.0
2016-01-27 14:30:00,93.54,93.7,93.44,93.69,17138.0,79.066,79.2012,78.9815,79.1928,17138.0
2016-01-27 14:35:00,93.66,93.75,93.4,93.46,29549.0,79.1674,79.2435,78.9477,78.9984,29549.0
2016-01-27 14:40:00,93.47,93.54,93.27,93.31,19500.0,79.0068,79.066,78.8378,78.8716,19500.0
2016-01-27 14:45:00,93.29,93.41,93.14,93.17,48139.0,78.8547,78.9561,78.7279,78.7532,48139.0
2016-01-27 14:50:00,93.2,93.36,92.97,93.03,13908.0,78.7786,78.9138,78.5842,78.6349,13908.0
2016-01-27 14:55:00,93.03,93.09,92.75,92.84,36545.0,78.6349,78.6856,78.3982,78.4743,36545.0
2016-01-27 15:00:00,92.85,92.92,92.56,92.61,14626.0,78.4828,78.5419,78.2376,78.2799,14626.0
2016-01-27 15:05:00,92.59,92.77,92.38,92.68,14446.0,78.263,78.4151,78.0855,78.3391,14446.0
2016-01-27 15:10:00,92.7,92.7,92.24,92.31,16751.0,78.356,78.356,77.9671,78.0263,16751.0
2016-01-27 15:15:00,92.31,92.34,92.19,92.22,20814.0,78.0263,78.0517,77.9249,77.9502,20814.0
2016-01-27 15:20:00,92.19,92.58,92.14,92.51,15154.0,77.9249,78.2545,77.8826,78.1954,15154.0
2016-01-27 15:25:00,92.44,92.64,92.35,92.5,18103.0,78.1362,78.3053,78.0601,78.1869,18103.0
2016-01-27 15:30:00,92.48,92.66,92.46,92.48,19320.0,78.17,78.3222,78.1531,78.17,19320.0
2016-01-27 15:35:00,92.44,92.76,92.38,92.52,24848.0,78.1362,78.4067,78.0855,78.2038,24848.0
2016-01-27 15:40:00,92.54,92.74,92.44,92.72,31267.0,78.2207,78.3898,78.1362,78.3729,31267.0
2016-01-27 15:45:00,92.72,92.85,92.59,92.76,38646.0,78.3729,78.4828,78.263,78.4067,38646.0
2016-01-27 15:50:00,92.77,92.81,92.64,92.75,40601.0,78.4151,78.4489,78.3053,78.3982,40601.0
2016-01-27 15:55:00,92.77,92.92,92.69,92.8,86199.0,78.4151,78.5419,78.3475,78.4405,86199.0
2016-01-28 09:30:00,93.29,93.69,93.1,93.34,29245.0,78.8547,79.1928,78.6941,78.8969,29245.0
2016-01-28 09:35:00,93.34,93.65,92.96,93.09,19377.0,78.8969,79.159,78.5757,78.6856,19377.0
2016-01-28 09:40:00,93.05,93.43,93.05,93.39,17525.0,78.6518,78.973,78.6518,78.9392,17525.0
2016-01-28 09:45:00,93.43,93.54,93.32,93.49,18741.0,78.973,79.066,78.88,79.0237,18741.0
2016-01-28 09:50:00,93.5,93.76,93.46,93.55,26799.0,79.0322,79.2519,78.9984,79.0744,26799.0
2016-01-28 09:55:00,93.59,94.03,93.59,94.03,20388.0,79.1083,79.4802,79.1083,79.4802,20388.0
2016-01-28 10:00:00,94.03,94.03,93.63,93.83,16571.0,79.4802,79.4802,79.1421,79.3111,16571.0
2016-01-28 10:05:00,93.87,94.04,93.69,93.72,15667.0,79.3449,79.4886,79.1928,79.2181,15667.0
2016-01-28 10:10:00,93.75,94.02,93.67,94.0,21823.0,79.2435,79.4717,79.1759,79.4548,21823.0
2016-01-28 10:15:00,94.0,94.03,93.63,93.75,52292.0,79.4548,79.4802,79.1421,79.2435,52292.0
2016-01-28 10:20:00,93.69,93.69,93.47,93.66,31603.0,79.1928,79.1928,79.0068,79.1674,31603.0
2016-01-28 10:25:00,93.68,93.7,92.97,92.97,18147.0,79.1843,79.2012,78.5842,78.5842,18147.0
2016-01-28 10:30:00,93.04,93.1,92.81,92.95,13889.0,78.6434,78.6941,78.4489,78.5673,13889.0
2016-01-28 10:35:00,92.97,93.2,92.9,93.19,15956.0,78.5842,78.7786,78.525,78.7701,15956.0
2016-01-28 10:40:00,93.17,93.38,93.06,93.17,19118.0,78.7532,78.9307,78.6603,78.7532,19118.0
2016-01-28 10:45:00,93.15,93.23,92.94,93.23,20743.0,78.7363,78.804,78.5588,78.804,20743.0
2016-01-28 10:50:00,93.26,93.33,93.11,93.16,21931.0,78.8293,78.8885,78.7025,78.7448,21931.0
2016-01-28 10:55:00,93.15,93.48,93.12,93.4,14399.0,78.7363,79.0153,78.711,78.9477,14399.0
2016-01-28 11:00:00,93.34,93.57,93.34,93.42,66480.0,78.8969,79.0913,78.8969,78.9646,66480.0
2016-01-28 11:05:00,93.48,93.69,93.48,93.64,12700.0,79.0153,79.1928,79.0153,79.1505,12700.0
2016-01-28 11:10:00,93.67,93.74,93.56,93.66,23734.0,79.1759,79.235,79.0829,79.1674,23734.0
2016-01-28 11:15:00,93.68,93.72,93.4,93.45,14375.0,79.1843,79.2181,78.9477,78.9899,14375.0
2016-01-28 11:20:00,93.42,93.76,93.4,93.65,27657.0,78.9646,79.2519,78.9477,79.159,27657.0
2016-01-28 11:25:00,93.63,93.65,93.39,93.44,25149.0,79.1421,79.159,78.9392,78.9815,25149.0
2016-01-28 11:30:00,93.5,93.51,93.22,93.34,19649.0,79.0322,79.0406,78.7955,78.8969,19649.0
2016-01-28 11:35:00,93.34,93.34,93.11,93.24,19827.0,78.8969,78.8969,78.7025,78.8124,19827.0
2016-01-28 11:40:00,93.25,93.3,93.13,93.18,17722.0,78.8209,78.8631,78.7194,78.7617,17722.0
2016-01-28 11:45:00,93.18,93.19,92.84,92.85,24805.0,78.7617,78.7701,78.4743,78.4828,24805.0
2016-01-28 11:50:00,92.85,92.91,92.68,92.8,18294.0,78.4828,78.5335,78.3391,78.4405,18294.0
2016-01-28 11:55:00,92.84,92.86,92.51,92.52,13815.0,78.4743,78.4912,78.1954,78.2038,13815.0
2016-01-28 12:00:00,92.5,92.69,92.47,92.69,17689.0,78.1869,78.3475,78.1616,78.3475,17689.0
2016-01-28 12:05:00,92.63,92.7,92.5,92.65,31753.0,78.2968,78.356,78.1869,78.3137,31753.0
2016-01-28 12:10:00,92.62,92.79,92.58,92.71,12500.0,78.2883,78.432,78.2545,78.3644,12500.0
2016-01-28 12:15:00,92.7,92.7,92.44,92.48,16464.0,78.356,78.356,78.1362,78.17,16464.0
2016-01-28 12:20:00,92.48,92.79,92.45,92.76,14089.0,78.17,78.432,78.1447,78.4067,14089.0
2016-01-28 12:25:00,92.8,92.87,92.62,92.81,7437.0,78.4405,78.4997,78.2883,78.4489,7437.0
2016-01-28 12:30:00,92.87,93.15,92.82,93.15,18191.0,78.4997,78.7363,78.4574,78.7363,18191.0
2016-01-28 12:35:00,93.13,93.22,93.0,93.0,7710.0,78.7194,78.7955,78.6095,78.6095,7710.0
2016-01-28 12:40:00,93.03,93.27,93.02,93.18,12965.0,78.6349,78.8378,78.6265,78.7617,12965.0
2016-01-28 12:45:00,93.18,93.36,93.18,93.23,11706.0,78.7617,78.9138,78.7617,78.804,11706.0
2016-01-28 12:50:00,93.27,93.32,93.08,93.16,15703.0,78.8378,78.88,78.6772,78.7448,15703.0
2016-01-28 12:55:00,93.13,93.18,92.93,93.11,8126.0,78.7194,78.7617,78.5504,78.7025,8126.0
2016-01-28 13:00:00,93.14,93.21,92.94,93.06,10537.0,78.7279,78.7871,78.5588,78.6603,10537.0
2016-01-28 13:05:00,93.02,93.16,92.98,93.11,10638.0,78.6265,78.7448,78.5926,78.7025,10638.0
2016-01-28 13:10:00,93.13,93.25,93.01,93.25,10057.0,78.7194,78.8209,78.618,78.8209,10057.0
2016-01-28 13:15:00,93.28,93.28,92.68,92.7,25323.0,78.8462,78.8462,78.3391,78.356,25323.0
2016-01-28 13:20:00,92.66,92.71,92.4,92.41,20553.0,78.3222,78.3644,78.1024,78.1108,20553.0
2016-01-28 13:25:00,92.4,92.68,92.34,92.67,29407.0,78.1024,78.3391,78.0517,78.3306,29407.0
2016-01-28 13:30:00,92.66,92.85,92.63,92.77,38087.0,78.3222,78.4828,78.2968,78.4151,38087.0
2016-01-28 13:35:00,92.79,92.84,92.64,92.82,23180.0,78.432,78.4743,78.3053,78.4574,23180.0
2016-01-28 13:40:00,92.79,92.98,92.73,92.9,15805.0,78.432,78.5926,78.3813,78.525,15805.0
2016-01-28 13:45:00,92.83,92.88,92.64,92.72,11112.0,78.4659,78.5081,78.3053,78.3729,11112.0
2016-01-28 13:50:00,92.72,92.74,92.52,92.6,15929.0,78.3729,78.3898,78.2038,78.2714,15929.0
2016-01-28 13:55:00,92.61,92.84,92.58,92.65,21080.0,78.2799,78.4743,78.2545,78.3137,21080.0
2016-01-28 14:00:00,92.61,93.06,92.58,93.05,20637.0,78.2799,78.6603,78.2545,78.6518,20637.0
2016-01-28 14:05:00,93.07,93.12,92.94,93.01,15051.0,78.6687,78.711,78.5588,78.618,15051.0
2016-01-28 14:10:00,93.02,93.04,92.91,92.97,11727.0,78.6265,78.6434,78.5335,78.5842,11727.0
2016-01-28 14:15:00,92.95,92.99,92.73,92.76,20005.0,78.5673,78.6011,78.3813,78.4067,20005.0
2016-01-28 14:20:00,92.8,92.89,92.66,92.74,20738.0,78.4405,78.5166,78.3222,78.3898,20738.0
2016-01-28 14:25:00,92.74,93.04,92.68,93.03,13445.0,78.3898,78.6434,78.3391,78.6349,13445.0
2016-01-28 14:30:00,93.01,93.09,92.93,92.93,20766.0,78.618,78.6856,78.5504,78.5504,20766.0
2016-01-28 14:35:00,92.92,92.93,92.66,92.69,17243.0,78.5419,78.5504,78.3222,78.3475,17243.0
2016-01-28 14:40:00,92.65,92.78,92.65,92.67,27506.0,78.3137,78.4236,78.3137,78.3306,27506.0
2016-01-28 14:45:00,92.69,92.69,92.43,92.51,18478.0,78.3475,78.3475,78.1277,78.1954,18478.0
2016-01-28 14:50:00,92.52,92.55,92.25,92.29,29973.0,78.2038,78.2292,77.9756,78.0094,29973.0
2016-01-28 14:55:00,92.29,92.33,92.15,92.25,32433.0,78.0094,78.0432,77.8911,77.9756,32433.0
2016-01-28 15:00:00,92.23,92.43,92.22,92.41,33210.0,77.9587,78.1277,77.9502,78.1108,33210.0
2016-01-28 15:05:00,92.41,92.53,92.35,92.47,24080.0,78.1108,78.2123,78.0601,78.1616,24080.0
2016-01-28 15:10:00,92.48,92.68,92.48,92.57,42788.0,78.17,78.3391,78.17,78.2461,42788.0
2016-01-28 15:15:00,92.59,92.64,92.32,92.33,42282.0,78.263,78.3053,78.0348,78.0432,42282.0
2016-01-28 15:20:00,92.36,92.41,92.23,92.24,38427.0,78.0686,78.1108,77.9587,77.9671,38427.0
2016-01-28 15:25:00,92.23,92.26,92.11,92.11,33153.0,77.9587,77.9841,77.8573,77.8573,33153.0
2016-01-28 15:30:00,92.1,92.3,92.08,92.27,53720.0,77.8488,78.0179,77.8319,77.9925,53720.0
2016-01-28 15:35:00,92.29,92.48,92.28,92.36,31800.0,78.0094,78.17,78.001,78.0686,31800.0
2016-01-28 15:40:00,92.34,92.39,91.97,91.98,58629.0,78.0517,78.0939,77.7389,77.7474,58629.0
2016-01-28 15:45:00,92.02,92.26,91.98,92.17,60562.0,77.7812,77.9841,77.7474,77.908,60562.0
2016-01-28 15:50:00,92.19,92.22,92.02,92.05,67990.0,77.9249,77.9502,77.7812,77.8065,67990.0
2016-01-28 15:55:00,92.05,92.18,92.04,92.08,116957.0,77.8065,77.9164,77.7981,77.8319,116957.0
2016-01-29 09:30:00,92.72,92.75,92.28,92.4,27634.0,78.3729,78.3982,78.001,78.1024,27634.0
2016-01-29 09:35:00,92.4,92.87,92.4,92.6,11626.0,78.1024,78.4997,78.1024,78.2714,11626.0
2016-01-29 09:40:00,92.68,92.84,92.56,92.56,13087.0,78.3391,78.4743,78.2376,78.2376,13087.0
2016-01-29 09:45:00,92.58,92.91,92.47,92.9,15167.0,78.2545,78.5335,78.1616,78.525,15167.0
2016-01-29 09:50:00,92.92,93.11,92.84,93.04,12923.0,78.5419,78.7025,78.4743,78.6434,12923.0
2016-01-29 09:55:00,93.02,93.07,92.89,92.96,15173.0,78.6265,78.6687,78.5166,78.5757,15173.0
2016-01-29 10:00:00,93.01,93.21,93.0,93.1,14319.0,78.618,78.7871,78.6095,78.6941,14319.0
2016-01-29 10:05:00,93.13,93.34,93.1,93.23,19292.0,78.7194,78.8969,78.6941,78.804,19292.0
2016-01-29 10:10:00,93.34,93.49,93.04,93.05,17855.0,78.8969,79.0237,78.6434,78.6518,17855.0
2016-01-29 10:15:00,93.04,93.35,92.98,93.28,11644.0,78.6434,78.9054,78.5926,78.8462,11644.0
2016-01-29 10:20:00,93.23,93.36,93.03,93.03,8400.0,78.804,78.9138,78.6349,78.6349,8400.0
2016-01-29 10:25:00,93.06,93.12,92.87,92.87,14215.0,78.6603,78.711,78.4997,78.4997,14215.0
2016-01-29 10:30:00,92.92,92.92,92.71,92.71,10640.0,78.5419,78.5419,78.3644,78.3644,10640.0
2016-01-29 10:35:00,92.67,92.71,92.58,92.61,33388.0,78.3306,78.3644,78.2545,78.2799,33388.0
2016-01-29 10:40:00,92.61,92.76,92.58,92.74,23081.0,78.2799,78.4067,78.2545,78.3898,23081.0
2016-01-29 10:45:00,92.73,92.9,92.67,92.87,9353.0,78.3813,78.525,78.3306,78.4997,9353.0
2016-01-29 10:50:00,92.85,92.87,92.47,92.47,17520.0,78.4828,78.4997,78.1616,78.1616,17520.0
2016-01-29 10:55:00,92.47,92.62,92.45,92.56,17400.0,78.1616,78.2883,78.1447,78.2376,17400.0
2016-01-29 11:00:00,92.57,92.67,92.55,92.55,13308.0,78.2461,78.3306,78.2292,78.2292,13308.0
2016-01-29 11:05:00,92.58,92.84,92.57,92.78,19840.0,78.2545,78.4743,78.2461,78.4236,19840.0
2016-01-29 11:10:00,92.77,92.78,92.59,92.63,8377.0,78.4151,78.4236,78.263,78.2968,8377.0
2016-01-29 11:15:00,92.62,92.64,92.34,92.34,6115.0,78.2883,78.3053,78.0517,78.0517,6115.0
2016-01-29 11:20:00,92.31,92.58,92.3,92.55,15475.0,78.0263,78.2545,78.0179,78.2292,15475.0
2016-01-29 11:25:00,92.58,92.92,92.52,92.83,13445.0,78.2545,78.5419,78.2038,78.4659,13445.0
2016-01-29 11:30:00,92.89,92.93,92.68,92.82,13217.0,78.5166,78.5504,78.3391,78.4574,13217.0
2016-01-29 11:35:00,92.78,92.86,92.56,92.56,9040.0,78.4236,78.4912,78.2376,78.2376,9040.0
2016-01-29 11:40:00,92.55,92.58,92.45,92.46,9442.0,78.2292,78.2545,78.1447,78.1531,9442.0
2016-01-29 11:45:00,92.49,92.54,92.41,92.44,9844.0,78.1785,78.2207,78.1108,78.1362,9844.0
2016-01-29 11:50:00,92.45,92.84,92.43,92.8,13510.0,78.1447,78.4743,78.1277,78.4405,13510.0
2016-01-29 11:55:00,92.82,92.98,92.78,92.96,6294.0,78.4574,78.5926,78.4236,78.5757,6294.0
2016-01-29 12:00:00,92.96,92.99,92.83,92.96,11440.0,78.5757,78.6011,78.4659,78.5757,11440.0
2016-01-29 12:05:00,92.94,93.04,92.93,92.96,5200.0,78.5588,78.6434,78.5504,78.5757,5200.0
2016-01-29 12:10:00,92.91,93.1,92.9,93.09,10628.0,78.5335,78.6941,78.525,78.6856,10628.0
2016-01-29 12:15:00,93.11,93.24,93.1,93.2,4450.0,78.7025,78.8124,78.6941,78.7786,4450.0
2016-01-29 12:20:00,93.25,93.28,93.12,93.16,13550.0,78.8209,78.8462,78.711,78.7448,13550.0
2016-01-29 12:25:00,93.12,93.18,93.09,93.18,5880.0,78.711,78.7617,78.6856,78.7617,5880.0
2016-01-29 12:30:00,93.18,93.19,93.06,93.06,5368.0,78.7617,78.7701,78.6603,78.6603,5368.0
2016-01-29 12:35:00,93.06,93.14,93.03,93.1,10953.0,78.6603,78.7279,78.6349,78.6941,10953.0
2016-01-29 12:40:00,93.1,93.16,93.06,93.11,8064.0,78.6941,78.7448,78.6603,78.7025,8064.0
2016-01-29 12:45:00,93.14,93.2,93.1,93.2,10143.0,78.7279,78.7786,78.6941,78.7786,10143.0
2016-01-29 12:50:00,93.17,93.24,93.12,93.17,14113.0,78.7532,78.8124,78.711,78.7532,14113.0
2016-01-29 12:55:00,93.15,93.21,93.13,93.21,8510.0,78.7363,78.7871,78.7194,78.7871,8510.0
2016-01-29 13:00:00,93.21,93.34,93.2,93.28,21773.0,78.7871,78.8969,78.7786,78.8462,21773.0
2016-01-29 13:05:00,93.31,93.38,93.28,93.34,18168.0,78.8716,78.9307,78.8462,78.8969,18168.0
2016-01-29 13:10:00,93.37,93.47,93.35,93.44,8285.0,78.9223,79.0068,78.9054,78.9815,8285.0
2016-01-29 13:15:00,93.45,93.56,93.44,93.53,13549.0,78.9899,79.0829,78.9815,79.0575,13549.0
2016-01-29 13:20:00,93.55,93.61,93.47,93.52,13500.0,79.0744,79.1252,79.0068,79.0491,13500.0
2016-01-29 13:25:00,93.52,93.56,93.41,93.43,18834.0,79.0491,79.0829,78.9561,78.973,18834.0
2016-01-29 13:30:00,93.43,93.48,93.41,93.43,16819.0,78.973,79.0153,78.9561,78.973,16819.0
2016-01-29 13:35:00,93.46,93.55,93.45,93.55,11731.0,78.9984,79.0744,78.9899,79.0744,11731.0
2016-01-29 13:40:00,93.55,93.87,93.54,93.82,13677.0,79.0744,79.3449,79.066,79.3027,13677.0
2016-01-29 13:45:00,93.87,93.88,93.71,93.76,6251.0,79.3449,79.3534,79.2097,79.2519,6251.0
2016-01-29 13:50:00,93.76,93.78,93.61,93.69,8950.0,79.2519,79.2689,79.1252,79.1928,8950.0
2016-01-29 13:55:00,93.7,93.77,93.7,93.71,7333.0,79.2012,79.2604,79.2012,79.2097,7333.0
2016-01-29 14:00:00,93.7,93.95,93.59,93.82,56258.0,79.2012,79.4125,79.1083,79.3027,56258.0
2016-01-29 14:05:00,93.84,93.87,93.75,93.8,13124.0,79.3196,79.3449,79.2435,79.2858,13124.0
2016-01-29 14:10:00,93.81,93.9,93.78,93.88,15171.0,79.2942,79.3703,79.2689,79.3534,15171.0
2016-01-29 14:15:00,93.9,94.06,93.87,94.03,15255.0,79.3703,79.5055,79.3449,79.4802,15255.0
2016-01-29 14:20:00,94.06,94.17,94.05,94.1,13932.0,79.5055,79.5985,79.4971,79.5393,13932.0
2016-01-29 14:25:00,94.09,94.33,94.09,94.33,16641.0,79.5309,79.7337,79.5309,79.7337,16641.0
2016-01-29 14:30:00,94.31,94.33,94.21,94.31,23623.0,79.7168,79.7337,79.6323,79.7168,23623.0
2016-01-29 14:35:00,94.32,94.52,94.31,94.52,21861.0,79.7253,79.8943,79.7168,79.8943,21861.0
2016-01-29 14:40:00,94.51,94.57,94.48,94.52,13442.0,79.8859,79.9366,79.8605,79.8943,13442.0
2016-01-29 14:45:00,94.52,94.63,94.48,94.63,16259.0,79.8943,79.9873,79.8605,79.9873,16259.0
2016-01-29 14:50:00,94.63,94.65,94.5,94.51,17879.0,79.9873,80.0042,79.8774,79.8859,17879.0
2016-01-29 14:55:00,94.5,94.57,94.45,94.56,26668.0,79.8774,79.9366,79.8352,79.9282,26668.0
2016-01-29 15:00:00,94.58,94.62,94.53,94.61,34383.0,79.9451,79.9789,79.9028,79.9704,34383.0
2016-01-29 15:05:00,94.62,94.66,94.54,94.63,22378.0,79.9789,80.0127,79.9113,79.9873,22378.0
2016-01-29 15:10:00,94.64,94.64,94.5,94.58,22775.0,79.9958,79.9958,79.8774,79.9451,22775.0
2016-01-29 15:15:00,94.58,94.6,94.51,94.6,21173.0,79.9451,79.962,79.8859,79.962,21173.0
2016-01-29 15:20:00,94.61,94.65,94.58,94.64,23081.0,79.9704,80.0042,79.9451,79.9958,23081.0
2016-01-29 15:25:00,94.65,94.81,94.63,94.81,24049.0,80.0042,80.1395,79.9873,80.1395,24049.0
2016-01-29 15:30:00,94.81,94.81,94.71,94.71,32857.0,80.1395,80.1395,80.0549,80.0549,32857.0
2016-01-29 15:35:00,94.72,94.86,94.69,94.75,33375.0,80.0634,80.1817,80.038,80.0888,33375.0
2016-01-29 15:40:00,94.75,94.88,94.73,94.85,43673.0,80.0888,80.1986,80.0719,80.1733,43673.0
2016-01-29 15:45:00,94.85,95.08,94.84,95.06,70872.0,80.1733,80.3677,80.1648,80.3508,70872.0
2016-01-29 15:50:00,95.06,95.09,94.97,95.0,53450.0,80.3508,80.3761,80.2747,80.3001,53450.0
2016-01-29 15:55:00,95.02,95.14,94.91,95.08,173781.0,80.317,80.4184,80.224,80.3677,173781.0
2016-02-01 09:30:00,93.71,94.06,93.27,93.86,79387.0,79.2097,79.5055,78.8378,79.3365,79387.0
2016-02-01 09:35:00,93.68,93.76,93.25,93.62,11621.0,79.1843,79.2519,78.8209,79.1336,11621.0
2016-02-01 09:40:00,93.7,93.94,93.52,93.75,14496.0,79.2012,79.4041,79.0491,79.2435,14496.0
2016-02-01 09:45:00,93.7,93.85,93.55,93.64,10900.0,79.2012,79.328,79.0744,79.1505,10900.0
2016-02-01 09:50:00,93.67,94.32,93.67,94.32,7698.0,79.1759,79.7253,79.1759,79.7253,7698.0
2016-02-01 09:55:00,94.32,94.32,93.97,94.04,12286.0,79.7253,79.7253,79.4295,79.4886,12286.0
2016-02-01 10:00:00,94.0,94.16,93.84,94.16,16018.0,79.4548,79.5901,79.3196,79.5901,16018.0
2016-02-01 10:05:00,94.16,94.6,94.16,94.6,13365.0,79.5901,79.962,79.5901,79.962,13365.0
2016-02-01 10:10:00,94.63,94.78,94.44,94.59,10564.0,79.9873,80.1141,79.8267,79.9535,10564.0
2016-02-01 10:15:00,94.59,94.69,94.36,94.38,9546.0,79.9535,80.038,79.7591,79.776,9546.0
2016-02-01 10:20:00,94.4,94.65,94.35,94.4,12101.0,79.7929,80.0042,79.7507,79.7929,12101.0
2016-02-01 10:25:00,94.4,94.64,94.29,94.48,12728.0,79.7929,79.9958,79.6999,79.8605,12728.0
2016-02-01 10:30:00,94.5,94.66,94.41,94.53,14243.0,79.8774,80.0127,79.8014,79.9028,14243.0
2016-02-01 10:35:00,94.56,94.81,94.55,94.64,12980.0,79.9282,80.1395,79.9197,79.9958,12980.0
2016-02-01 10:40:00,94.61,94.78,94.41,94.78,6744.0,79.9704,80.1141,79.8014,80.1141,6744.0
2016-02-01 10:45:00,94.76,94.82,94.65,94.73,5400.0,80.0972,80.1479,80.0042,80.0719,5400.0
2016-02-01 10:50:00,94.7,94.8,94.64,94.79,14700.0,80.0465,80.131,79.9958,80.1226,14700.0
2016-02-01 10:55:00,94.82,95.0,94.72,94.98,15763.0,80.1479,80.3001,80.0634,80.2832,15763.0
2016-02-01 11:00:00,95.0,95.01,94.85,94.96,9421.0,80.3001,80.3085,80.1733,80.2663,9421.0
2016-02-01 11:05:00,94.96,95.01,94.65,94.69,14313.0,80.2663,80.3085,80.0042,80.038,14313.0
2016-02-01 11:10:00,94.58,94.91,94.58,94.89,6067.0,79.9451,80.224,79.9451,80.2071,6067.0
2016-02-01 11:15:00,94.9,94.99,94.89,94.89,9460.0,80.2155,80.2916,80.2071,80.2071,9460.0
2016-02-01 11:20:00,94.9,94.9,94.62,94.67,10768.0,80.2155,80.2155,79.9789,80.0211,10768.0
2016-02-01 11:25:00,94.64,94.64,94.5,94.56,11700.0,79.9958,79.9958,79.8774,79.9282,11700.0
2016-02-01 11:30:00,94.58,94.73,94.52,94.73,18328.0,79.9451,80.0719,79.8943,80.0719,18328.0
2016-02-01 11:35:00,94.74,95.04,94.74,94.99,15306.0,80.0803,80.3339,80.0803,80.2916,15306.0
2016-02-01 11:40:00,95.0,95.07,94.88,95.03,18548.0,80.3001,80.3592,80.1986,80.3254,18548.0
2016-02-01 11:45:00,95.0,95.13,94.97,95.02,22544.0,80.3001,80.41,80.2747,80.317,22544.0
2016-02-01 11:50:00,95.0,95.18,94.95,95.16,19584.0,80.3001,80.4522,80.2578,80.4353,19584.0
2016-02-01 11:55:00,95.19,95.25,95.08,95.15,15134.0,80.4607,80.5114,80.3677,80.4269,15134.0
2016-02-01 12:00:00,95.14,95.26,95.1,95.13,9815.0,80.4184,80.5198,80.3846,80.41,9815.0
2016-02-01 12:05:00,95.13,95.13,94.95,95.08,9679.0,80.41,80.41,80.2578,80.3677,9679.0
2016-02-01 12:10:00,95.1,95.19,95.05,95.12,6620.0,80.3846,80.4607,80.3423,80.4015,6620.0
2016-02-01 12:15:00,95.09,95.22,95.05,95.19,9843.0,80.3761,80.486,80.3423,80.4607,9843.0
2016-02-01 12:20:00,95.2,95.23,94.85,94.94,11008.0,80.4691,80.4945,80.1733,80.2494,11008.0
2016-02-01 12:25:00,94.94,95.06,94.94,95.05,6977.0,80.2494,80.3508,80.2494,80.3423,6977.0
2016-02-01 12:30:00,95.06,95.23,95.05,95.07,8954.0,80.3508,80.4945,80.3423,80.3592,8954.0
2016-02-01 12:35:00,95.06,95.12,94.96,95.08,6394.0,80.3508,80.4015,80.2663,80.3677,6394.0
2016-02-01 12:40:00,95.04,95.11,94.96,94.97,7300.0,80.3339,80.3931,80.2663,80.2747,7300.0
2016-02-01 12:45:00,94.99,94.99,94.89,94.91,6267.0,80.2916,80.2916,80.2071,80.224,6267.0
2016-02-01 12:50:00,94.86,94.88,94.58,94.58,6900.0,80.1817,80.1986,79.9451,79.9451,6900.0
2016-02-01 12:55:00,94.59,94.69,94.54,94.69,6230.0,79.9535,80.038,79.9113,80.038,6230.0
2016-02-01 13:00:00,94.73,94.97,94.73,94.89,11297.0,80.0719,80.2747,80.0719,80.2071,11297.0
2016-02-01 13:05:00,94.88,94.88,94.68,94.71,14660.0,80.1986,80.1986,80.0296,80.0549,14660.0
2016-02-01 13:10:00,94.75,94.83,94.67,94.79,14399.0,80.0888,80.1564,80.0211,80.1226,14399.0
2016-02-01 13:15:00,94.8,94.86,94.71,94.77,7448.0,80.131,80.1817,80.0549,80.1057,7448.0
2016-02-01 13:20:00,94.79,94.94,94.77,94.93,7325.0,80.1226,80.2494,80.1057,80.2409,7325.0
2016-02-01 13:25:00,94.96,95.1,94.95,95.1,6844.0,80.2663,80.3846,80.2578,80.3846,6844.0
2016-02-01 13:30:00,95.06,95.07,94.8,94.8,8726.0,80.3508,80.3592,80.131,80.131,8726.0
2016-02-01 13:35:00,94.79,94.81,94.73,94.79,14644.0,80.1226,80.1395,80.0719,80.1226,14644.0
2016-02-01 13:40:00,94.79,94.92,94.73,94.76,14150.0,80.1226,80.2325,80.0719,80.0972,14150.0
2016-02-01 13:45:00,94.76,94.97,94.73,94.97,7703.0,80.0972,80.2747,80.0719,80.2747,7703.0
2016-02-01 13:50:00,94.94,94.95,94.83,94.85,8334.0,80.2494,80.2578,80.1564,80.1733,8334.0
2016-02-01 13:55:00,94.82,95.1,94.82,95.05,9021.0,80.1479,80.3846,80.1479,80.3423,9021.0
2016-02-01 14:00:00,95.05,95.26,95.04,95.18,9867.0,80.3423,80.5198,80.3339,80.4522,9867.0
2016-02-01 14:05:00,95.21,95.22,94.97,94.99,10622.0,80.4776,80.486,80.2747,80.2916,10622.0
2016-02-01 14:10:00,95.03,95.04,94.74,94.79,12440.0,80.3254,80.3339,80.0803,80.1226,12440.0
2016-02-01 14:15:00,94.78,94.94,94.73,94.94,12251.0,80.1141,80.2494,80.0719,80.2494,12251.0
2016-02-01 14:20:00,94.95,95.14,94.91,95.14,13357.0,80.2578,80.4184,80.224,80.4184,13357.0
2016-02-01 14:25:00,95.12,95.17,94.98,95.17,21978.0,80.4015,80.4438,80.2832,80.4438,21978.0
2016-02-01 14:30:00,95.16,95.28,95.14,95.24,10685.0,80.4353,80.5367,80.4184,80.5029,10685.0
2016-02-01 14:35:00,95.26,95.28,95.15,95.18,11622.0,80.5198,80.5367,80.4269,80.4522,11622.0
2016-02-01 14:40:00,95.2,95.33,95.2,95.31,15471.0,80.4691,80.579,80.4691,80.5621,15471.0
2016-02-01 14:45:00,95.29,95.32,95.16,95.19,8698.0,80.5452,80.5706,80.4353,80.4607,8698.0
2016-02-01 14:50:00,95.22,95.3,95.14,95.28,11650.0,80.486,80.5537,80.4184,80.5367,11650.0
2016-02-01 14:55:00,95.27,95.4,95.24,95.37,11542.0,80.5283,80.6382,80.5029,80.6128,11542.0
2016-02-01 15:00:00,95.34,95.54,95.34,95.44,15419.0,80.5875,80.7565,80.5875,80.672,15419.0
2016-02-01 15:05:00,95.46,95.51,95.36,95.45,15030.0,80.6889,80.7312,80.6044,80.6804,15030.0
2016-02-01 15:10:00,95.42,95.53,95.32,95.45,12209.0,80.6551,80.7481,80.5706,80.6804,12209.0
2016-02-01 15:15:00,95.48,95.75,95.43,95.67,18060.0,80.7058,80.934,80.6635,80.8664,18060.0
2016-02-01 15:20:00,95.71,95.86,95.69,95.85,16592.0,80.9002,81.027,80.8833,81.0186,16592.0
2016-02-01 15:25:00,95.84,95.89,95.77,95.85,16000.0,81.0101,81.0524,80.9509,81.0186,16000.0
2016-02-01 15:30:00,95.86,95.9,95.7,95.75,25014.0,81.027,81.0608,80.8918,80.934,25014.0
2016-02-01 15:35:00,95.75,95.83,95.55,95.6,27943.0,80.934,81.0016,80.765,80.8072,27943.0
2016-02-01 15:40:00,95.56,95.85,95.54,95.8,33440.0,80.7734,81.0186,80.7565,80.9763,33440.0
2016-02-01 15:45:00,95.82,95.9,95.66,95.71,42913.0,80.9932,81.0608,80.8579,80.9002,42913.0
2016-02-01 15:50:00,95.72,95.76,95.58,95.58,32521.0,80.9087,80.9425,80.7903,80.7903,32521.0
2016-02-01 15:55:00,95.6,95.74,95.57,95.58,64693.0,80.8072,80.9256,80.7819,80.7903,64693.0
2016-02-02 09:30:00,94.97,94.97,94.29,94.53,29466.0,80.2747,80.2747,79.6999,79.9028,29466.0
2016-02-02 09:35:00,94.64,94.67,94.01,94.28,12004.0,79.9958,80.0211,79.4633,79.6915,12004.0
2016-02-02 09:40:00,94.26,94.57,94.18,94.39,5522.0,79.6746,79.9366,79.607,79.7845,5522.0
2016-02-02 09:45:00,94.57,94.57,94.03,94.1,10571.0,79.9366,79.9366,79.4802,79.5393,10571.0
2016-02-02 09:50:00,94.02,94.14,93.92,94.14,10549.0,79.4717,79.5731,79.3872,79.5731,10549.0
2016-02-02 09:55:00,94.08,94.35,93.93,94.09,10855.0,79.5224,79.7507,79.3956,79.5309,10855.0
2016-02-02 10:00:00,94.05,94.18,93.96,94.06,12049.0,79.4971,79.607,79.421,79.5055,12049.0
2016-02-02 10:05:00,94.08,94.21,94.0,94.1,12761.0,79.5224,79.6323,79.4548,79.5393,12761.0
2016-02-02 10:10:00,94.13,94.13,93.75,93.79,7099.0,79.5647,79.5647,79.2435,79.2773,7099.0
2016-02-02 10:15:00,93.69,93.74,93.52,93.55,7200.0,79.1928,79.235,79.0491,79.0744,7200.0
2016-02-02 10:20:00,93.55,93.55,93.36,93.45,8191.0,79.0744,79.0744,78.9138,78.9899,8191.0
2016-02-02 10:25:00,93.4,93.57,93.29,93.51,7142.0,78.9477,79.0913,78.8547,79.0406,7142.0
2016-02-02 10:30:00,93.42,93.6,93.31,93.41,10426.0,78.9646,79.1167,78.8716,78.9561,10426.0
2016-02-02 10:35:00,93.45,93.56,93.29,93.56,7200.0,78.9899,79.0829,78.8547,79.0829,7200.0
2016-02-02 10:40:00,93.57,93.6,93.44,93.53,10357.0,79.0913,79.1167,78.9815,79.0575,10357.0
2016-02-02 10:45:00,93.6,93.66,93.42,93.6,14676.0,79.1167,79.1674,78.9646,79.1167,14676.0
2016-02-02 10:50:00,93.62,93.66,93.47,93.47,7776.0,79.1336,79.1674,79.0068,79.0068,7776.0
2016-02-02 10:55:00,93.47,93.68,93.45,93.58,7733.0,79.0068,79.1843,78.9899,79.0998,7733.0
2016-02-02 11:00:00,93.57,93.67,93.44,93.44,13129.0,79.0913,79.1759,78.9815,78.9815,13129.0
2016-02-02 11:05:00,93.47,93.52,93.36,93.43,35504.0,79.0068,79.0491,78.9138,78.973,35504.0
2016-02-02 11:10:00,93.41,93.57,93.37,93.57,17298.0,78.9561,79.0913,78.9223,79.0913,17298.0
2016-02-02 11:15:00,93.53,93.83,93.5,93.68,7112.0,79.0575,79.3111,79.0322,79.1843,7112.0
2016-02-02 11:20:00,93.74,93.75,93.59,93.66,4404.0,79.235,79.2435,79.1083,79.1674,4404.0
2016-02-02 11:25:00,93.61,93.66,93.44,93.46,6167.0,79.1252,79.1674,78.9815,78.9984,6167.0
2016-02-02 11:30:00,93.45,93.72,93.45,93.68,8821.0,78.9899,79.2181,78.9899,79.1843,8821.0
2016-02-02 11:35:00,93.67,93.8,93.56,93.74,6663.0,79.1759,79.2858,79.0829,79.235,6663.0
2016-02-02 11:40:00,93.71,93.9,93.69,93.72,5983.0,79.2097,79.3703,79.1928,79.2181,5983.0
2016-02-02 11:45:00,93.7,93.7,93.56,93.57,3409.0,79.2012,79.2012,79.0829,79.0913,3409.0
2016-02-02 11:50:00,93.49,93.59,93.42,93.48,6600.0,79.0237,79.1083,78.9646,79.0153,6600.0
2016-02-02 11:55:00,93.45,93.55,93.35,93.42,5600.0,78.9899,79.0744,78.9054,78.9646,5600.0
2016-02-02 12:00:00,93.45,93.45,93.14,93.18,14284.0,78.9899,78.9899,78.7279,78.7617,14284.0
2016-02-02 12:05:00,93.17,93.18,93.07,93.12,5123.0,78.7532,78.7617,78.6687,78.711,5123.0
2016-02-02 12:10:00,93.09,93.13,92.88,92.92,24677.0,78.6856,78.7194,78.5081,78.5419,24677.0
2016-02-02 12:15:00,92.89,92.98,92.79,92.98,8989.0,78.5166,78.5926,78.432,78.5926,8989.0
2016-02-02 12:20:00,92.97,93.1,92.96,92.96,4433.0,78.5842,78.6941,78.5757,78.5757,4433.0
2016-02-02 12:25:00,92.94,92.97,92.89,92.97,7600.0,78.5588,78.5842,78.5166,78.5842,7600.0
2016-02-02 12:30:00,92.95,92.98,92.87,92.9,5739.0,78.5673,78.5926,78.4997,78.525,5739.0
2016-02-02 12:35:00,92.89,92.95,92.84,92.94,5100.0,78.5166,78.5673,78.4743,78.5588,5100.0
2016-02-02 12:40:00,92.92,92.96,92.86,92.87,7174.0,78.5419,78.5757,78.4912,78.4997,7174.0
2016-02-02 12:45:00,92.92,93.0,92.9,92.96,8322.0,78.5419,78.6095,78.525,78.5757,8322.0
2016-02-02 12:50:00,92.94,93.0,92.87,92.87,9629.0,78.5588,78.6095,78.4997,78.4997,9629.0
2016-02-02 12:55:00,92.87,92.9,92.66,92.76,8483.0,78.4997,78.525,78.3222,78.4067,8483.0
2016-02-02 13:00:00,92.79,92.87,92.68,92.81,7873.0,78.432,78.4997,78.3391,78.4489,7873.0
2016-02-02 13:05:00,92.84,92.87,92.7,92.73,7653.0,78.4743,78.4997,78.356,78.3813,7653.0
2016-02-02 13:10:00,92.77,92.93,92.73,92.82,8889.0,78.4151,78.5504,78.3813,78.4574,8889.0
2016-02-02 13:15:00,92.84,92.94,92.77,92.93,11169.0,78.4743,78.5588,78.4151,78.5504,11169.0
2016-02-02 13:20:00,92.91,92.95,92.84,92.95,6532.0,78.5335,78.5673,78.4743,78.5673,6532.0
2016-02-02 13:25:00,92.96,93.17,92.95,93.15,5810.0,78.5757,78.7532,78.5673,78.7363,5810.0
2016-02-02 13:30:00,93.14,93.2,93.06,93.18,15914.0,78.7279,78.7786,78.6603,78.7617,15914.0
2016-02-02 13:35:00,93.18,93.2,92.96,92.97,9683.0,78.7617,78.7786,78.5757,78.5842,9683.0
2016-02-02 13:40:00,92.97,93.06,92.93,93.04,10661.0,78.5842,78.6603,78.5504,78.6434,10661.0
2016-02-02 13:45:00,93.02,93.03,92.9,92.92,11651.0,78.6265,78.6349,78.525,78.5419,11651.0
2016-02-02 13:50:00,92.93,92.97,92.88,92.97,10497.0,78.5504,78.5842,78.5081,78.5842,10497.0
2016-02-02 13:55:00,92.99,93.0,92.78,92.83,9917.0,78.6011,78.6095,78.4236,78.4659,9917.0
2016-02-02 14:00:00,92.82,92.96,92.78,92.83,9031.0,78.4574,78.5757,78.4236,78.4659,9031.0
2016-02-02 14:05:00,92.85,92.94,92.81,92.85,12203.0,78.4828,78.5588,78.4489,78.4828,12203.0
2016-02-02 14:10:00,92.85,92.93,92.77,92.82,18163.0,78.4828,78.5504,78.4151,78.4574,18163.0
2016-02-02 14:15:00,92.81,92.88,92.78,92.81,10918.0,78.4489,78.5081,78.4236,78.4489,10918.0
2016-02-02 14:20:00,92.78,92.85,92.69,92.75,13525.0,78.4236,78.4828,78.3475,78.3982,13525.0
2016-02-02 14:25:00,92.7,92.78,92.66,92.78,11709.0,78.356,78.4236,78.3222,78.4236,11709.0
2016-02-02 14:30:00,92.8,92.98,92.76,92.98,15533.0,78.4405,78.5926,78.4067,78.5926,15533.0
2016-02-02 14:35:00,92.98,93.15,92.95,93.1,13188.0,78.5926,78.7363,78.5673,78.6941,13188.0
2016-02-02 14:40:00,93.09,93.21,93.03,93.16,11006.0,78.6856,78.7871,78.6349,78.7448,11006.0
2016-02-02 14:45:00,93.15,93.15,93.04,93.05,8679.0,78.7363,78.7363,78.6434,78.6518,8679.0
2016-02-02 14:50:00,93.05,93.16,93.0,93.01,11009.0,78.6518,78.7448,78.6095,78.618,11009.0
2016-02-02 14:55:00,93.03,93.04,92.91,92.94,7550.0,78.6349,78.6434,78.5335,78.5588,7550.0
2016-02-02 15:00:00,92.96,92.97,92.82,92.84,13661.0,78.5757,78.5842,78.4574,78.4743,13661.0
2016-02-02 15:05:00,92.84,92.97,92.78,92.78,14855.0,78.4743,78.5842,78.4236,78.4236,14855.0
2016-02-02 15:10:00,92.78,92.83,92.69,92.78,18065.0,78.4236,78.4659,78.3475,78.4236,18065.0
2016-02-02 15:15:00,92.82,92.99,92.82,92.94,7494.0,78.4574,78.6011,78.4574,78.5588,7494.0
2016-02-02 15:20:00,92.91,92.91,92.69,92.84,11042.0,78.5335,78.5335,78.3475,78.4743,11042.0
2016-02-02 15:25:00,92.82,92.96,92.76,92.87,11041.0,78.4574,78.5757,78.4067,78.4997,11041.0
2016-02-02 15:30:00,92.87,93.08,92.86,93.07,23008.0,78.4997,78.6772,78.4912,78.6687,23008.0
2016-02-02 15:35:00,93.04,93.11,92.94,93.0,31746.0,78.6434,78.7025,78.5588,78.6095,31746.0
2016-02-02 15:40:00,93.01,93.08,92.84,92.86,34613.0,78.618,78.6772,78.4743,78.4912,34613.0
2016-02-02 15:45:00,92.86,92.95,92.79,92.94,40080.0,78.4912,78.5673,78.432,78.5588,40080.0
2016-02-02 15:50:00,92.95,93.0,92.82,92.99,34312.0,78.5673,78.6095,78.4574,78.6011,34312.0
2016-02-02 15:55:00,92.99,93.11,92.9,93.02,96195.0,78.6011,78.7025,78.525,78.6265,96195.0
2016-02-03 09:30:00,94.29,94.54,94.0,94.22,31451.0,79.6999,79.9113,79.4548,79.6408,31451.0
2016-02-03 09:35:00,94.18,94.18,93.72,93.88,15487.0,79.607,79.607,79.2181,79.3534,15487.0
2016-02-03 09:40:00,93.96,94.09,93.8,93.97,15175.0,79.421,79.5309,79.2858,79.4295,15175.0
2016-02-03 09:45:00,93.95,94.05,93.75,93.99,19719.0,79.4125,79.4971,79.2435,79.4464,19719.0
2016-02-03 09:50:00,94.03,94.1,93.65,93.65,6990.0,79.4802,79.5393,79.159,79.159,6990.0
2016-02-03 09:55:00,93.64,93.76,93.53,93.58,15577.0,79.1505,79.2519,79.0575,79.0998,15577.0
2016-02-03 10:00:00,93.53,93.53,92.99,93.13,17110.0,79.0575,79.0575,78.6011,78.7194,17110.0
2016-02-03 10:05:00,93.07,93.13,92.86,92.98,31209.0,78.6687,78.7194,78.4912,78.5926,31209.0
2016-02-03 10:10:00,92.97,92.99,92.39,92.39,13625.0,78.5842,78.6011,78.0939,78.0939,13625.0
2016-02-03 10:15:00,92.43,92.87,92.4,92.87,5956.0,78.1277,78.4997,78.1024,78.4997,5956.0
2016-02-03 10:20:00,92.86,92.86,92.57,92.72,7163.0,78.4912,78.4912,78.2461,78.3729,7163.0
2016-02-03 10:25:00,92.72,92.72,92.24,92.24,11396.0,78.3729,78.3729,77.9671,77.9671,11396.0
2016-02-03 10:30:00,92.25,92.25,92.0,92.11,18277.0,77.9756,77.9756,77.7643,77.8573,18277.0
2016-02-03 10:35:00,92.06,92.23,91.87,92.07,17330.0,77.815,77.9587,77.6544,77.8235,17330.0
2016-02-03 10:40:00,92.16,92.48,92.14,92.47,22791.0,77.8995,78.17,77.8826,78.1616,22791.0
2016-02-03 10:45:00,92.37,92.62,92.37,92.46,8294.0,78.077,78.2883,78.077,78.1531,8294.0
2016-02-03 10:50:00,92.48,92.6,92.47,92.48,8063.0,78.17,78.2714,78.1616,78.17,8063.0
2016-02-03 10:55:00,92.48,92.95,92.47,92.7,41865.0,78.17,78.5673,78.1616,78.356,41865.0
2016-02-03 11:00:00,92.66,92.7,92.4,92.4,5700.0,78.3222,78.356,78.1024,78.1024,5700.0
2016-02-03 11:05:00,92.39,92.42,92.1,92.25,8726.0,78.0939,78.1193,77.8488,77.9756,8726.0
2016-02-03 11:10:00,92.27,92.41,92.16,92.41,10540.0,77.9925,78.1108,77.8995,78.1108,10540.0
2016-02-03 11:15:00,92.41,92.73,92.33,92.7,6659.0,78.1108,78.3813,78.0432,78.356,6659.0
2016-02-03 11:20:00,92.69,92.89,92.65,92.84,12276.0,78.3475,78.5166,78.3137,78.4743,12276.0
2016-02-03 11:25:00,92.92,93.1,92.82,93.0,7895.0,78.5419,78.6941,78.4574,78.6095,7895.0
2016-02-03 11:30:00,92.98,93.07,92.93,92.99,32175.0,78.5926,78.6687,78.5504,78.6011,32175.0
2016-02-03 11:35:00,93.0,93.22,92.95,93.22,16159.0,78.6095,78.7955,78.5673,78.7955,16159.0
2016-02-03 11:40:00,93.39,93.48,93.36,93.38,3900.0,78.9392,79.0153,78.9138,78.9307,3900.0
2016-02-03 11:45:00,93.45,93.6,93.37,93.48,4600.0,78.9899,79.1167,78.9223,79.0153,4600.0
2016-02-03 11:50:00,93.49,93.53,93.17,93.24,3698.0,79.0237,79.0575,78.7532,78.8124,3698.0
2016-02-03 11:55:00,93.25,93.34,93.19,93.32,3594.0,78.8209,78.8969,78.7701,78.88,3594.0
2016-02-03 12:00:00,93.36,93.58,93.36,93.54,7600.0,78.9138,79.0998,78.9138,79.066,7600.0
2016-02-03 12:05:00,93.5,93.68,93.37,93.52,11612.0,79.0322,79.1843,78.9223,79.0491,11612.0
2016-02-03 12:10:00,93.55,93.62,93.35,93.51,4680.0,79.0744,79.1336,78.9054,79.0406,4680.0
2016-02-03 12:15:00,93.53,93.59,93.38,93.48,3455.0,79.0575,79.1083,78.9307,79.0153,3455.0
2016-02-03 12:20:00,93.5,93.81,93.47,93.68,5811.0,79.0322,79.2942,79.0068,79.1843,5811.0
2016-02-03 12:25:00,93.65,93.67,93.45,93.55,5271.0,79.159,79.1759,78.9899,79.0744,5271.0
2016-02-03 12:30:00,93.55,93.55,93.21,93.23,4350.0,79.0744,79.0744,78.7871,78.804,4350.0
2016-02-03 12:35:00,93.29,93.38,93.2,93.29,5678.0,78.8547,78.9307,78.7786,78.8547,5678.0
2016-02-03 12:40:00,93.23,93.3,93.12,93.12,5619.0,78.804,78.8631,78.711,78.711,5619.0
2016-02-03 12:45:00,93.1,93.35,93.1,93.34,3703.0,78.6941,78.9054,78.6941,78.8969,3703.0
2016-02-03 12:50:00,93.34,93.44,93.25,93.38,5019.0,78.8969,78.9815,78.8209,78.9307,5019.0
2016-02-03 12:55:00,93.37,93.58,93.37,93.54,4607.0,78.9223,79.0998,78.9223,79.066,4607.0
2016-02-03 13:00:00,93.59,93.67,93.5,93.52,7221.0,79.1083,79.1759,79.0322,79.0491,7221.0
2016-02-03 13:05:00,93.51,93.56,93.3,93.3,9118.0,79.0406,79.0829,78.8631,78.8631,9118.0
2016-02-03 13:10:00,93.34,93.38,93.21,93.29,4342.0,78.8969,78.9307,78.7871,78.8547,4342.0
2016-02-03 13:15:00,93.31,93.32,93.17,93.19,5878.0,78.8716,78.88,78.7532,78.7701,5878.0
2016-02-03 13:20:00,93.21,93.31,93.09,93.31,4328.0,78.7871,78.8716,78.6856,78.8716,4328.0
2016-02-03 13:25:00,93.3,93.31,93.16,93.16,3376.0,78.8631,78.8716,78.7448,78.7448,3376.0
2016-02-03 13:30:00,93.15,93.28,93.14,93.15,12529.0,78.7363,78.8462,78.7279,78.7363,12529.0
2016-02-03 13:35:00,93.12,93.18,93.02,93.02,5635.0,78.711,78.7617,78.6265,78.6265,5635.0
2016-02-03 13:40:00,93.04,93.27,93.03,93.25,6454.0,78.6434,78.8378,78.6349,78.8209,6454.0
2016-02-03 13:45:00,93.25,93.36,93.24,93.34,5879.0,78.8209,78.9138,78.8124,78.8969,5879.0
2016-02-03 13:50:00,93.39,93.42,93.29,93.31,17830.0,78.9392,78.9646,78.8547,78.8716,17830.0
2016-02-03 13:55:00,93.3,93.43,93.23,93.24,5800.0,78.8631,78.973,78.804,78.8124,5800.0
2016-02-03 14:00:00,93.25,93.44,93.25,93.4,4378.0,78.8209,78.9815,78.8209,78.9477,4378.0
2016-02-03 14:05:00,93.43,93.61,93.36,93.57,10642.0,78.973,79.1252,78.9138,79.0913,10642.0
2016-02-03 14:10:00,93.6,93.8,93.58,93.72,13857.0,79.1167,79.2858,79.0998,79.2181,13857.0
2016-02-03 14:15:00,93.75,93.77,93.56,93.58,6113.0,79.2435,79.2604,79.0829,79.0998,6113.0
2016-02-03 14:20:00,93.6,94.31,93.6,94.3,22246.0,79.1167,79.7168,79.1167,79.7084,22246.0
2016-02-03 14:25:00,94.32,94.54,94.23,94.48,32607.0,79.7253,79.9113,79.6492,79.8605,32607.0
2016-02-03 14:30:00,94.43,94.48,94.31,94.38,10055.0,79.8183,79.8605,79.7168,79.776,10055.0
2016-02-03 14:35:00,94.41,94.5,94.22,94.3,20304.0,79.8014,79.8774,79.6408,79.7084,20304.0
2016-02-03 14:40:00,94.33,94.55,94.24,94.53,16784.0,79.7337,79.9197,79.6577,79.9028,16784.0
2016-02-03 14:45:00,94.65,94.85,94.62,94.76,13610.0,80.0042,80.1733,79.9789,80.0972,13610.0
2016-02-03 14:50:00,94.74,94.78,94.45,94.56,8500.0,80.0803,80.1141,79.8352,79.9282,8500.0
2016-02-03 14:55:00,94.62,94.8,94.62,94.74,11043.0,79.9789,80.131,79.9789,80.0803,11043.0
2016-02-03 15:00:00,94.78,94.84,94.63,94.66,9778.0,80.1141,80.1648,79.9873,80.0127,9778.0
2016-02-03 15:05:00,94.68,94.97,94.66,94.92,16088.0,80.0296,80.2747,80.0127,80.2325,16088.0
2016-02-03 15:10:00,94.95,95.06,94.84,94.96,15477.0,80.2578,80.3508,80.1648,80.2663,15477.0
2016-02-03 15:15:00,94.92,94.93,94.61,94.93,29275.0,80.2325,80.2409,79.9704,80.2409,29275.0
2016-02-03 15:20:00,94.87,94.93,94.7,94.75,13125.0,80.1902,80.2409,80.0465,80.0888,13125.0
2016-02-03 15:25:00,94.72,94.81,94.48,94.5,26097.0,80.0634,80.1395,79.8605,79.8774,26097.0
2016-02-03 15:30:00,94.53,94.76,94.53,94.69,18667.0,79.9028,80.0972,79.9028,80.038,18667.0
2016-02-03 15:35:00,94.7,94.73,94.45,94.64,25771.0,80.0465,80.0719,79.8352,79.9958,25771.0
2016-02-03 15:40:00,94.63,94.9,94.48,94.88,26588.0,79.9873,80.2155,79.8605,80.1986,26588.0
2016-02-03 15:45:00,94.9,94.95,94.65,94.77,38209.0,80.2155,80.2578,80.0042,80.1057,38209.0
2016-02-03 15:50:00,94.78,95.04,94.74,94.96,48373.0,80.1141,80.3339,80.0803,80.2663,48373.0
2016-02-03 15:55:00,95.0,95.15,94.84,95.11,154903.0,80.3001,80.4269,80.1648,80.3931,154903.0
2016-02-04 09:30:00,95.33,95.75,95.33,95.61,17430.0,80.579,80.934,80.579,80.8157,17430.0
2016-02-04 09:35:00,95.69,95.96,95.31,95.31,18260.0,80.8833,81.1115,80.5621,80.5621,18260.0
2016-02-04 09:40:00,95.42,95.47,95.14,95.14,14531.0,80.6551,80.6973,80.4184,80.4184,14531.0
2016-02-04 09:45:00,95.28,95.35,94.97,95.14,17607.0,80.5367,80.5959,80.2747,80.4184,17607.0
2016-02-04 09:50:00,95.11,95.32,95.06,95.25,14383.0,80.3931,80.5706,80.3508,80.5114,14383.0
2016-02-04 09:55:00,95.29,95.33,95.13,95.24,12853.0,80.5452,80.579,80.41,80.5029,12853.0
2016-02-04 10:00:00,95.25,95.33,94.97,95.19,16747.0,80.5114,80.579,80.2747,80.4607,16747.0
2016-02-04 10:05:00,95.2,95.76,95.16,95.71,17371.0,80.4691,80.9425,80.4353,80.9002,17371.0
2016-02-04 10:10:00,95.73,96.05,95.64,96.04,16544.0,80.9171,81.1876,80.841,81.1792,16544.0
2016-02-04 10:15:00,96.06,96.32,96.02,96.31,14995.0,81.1961,81.4158,81.1622,81.4074,14995.0
2016-02-04 10:20:00,96.25,96.25,96.02,96.11,9827.0,81.3567,81.3567,81.1622,81.2383,9827.0
2016-02-04 10:25:00,96.13,96.3,96.12,96.14,8871.0,81.2552,81.3989,81.2468,81.2637,8871.0
2016-02-04 10:30:00,96.14,96.18,95.96,96.12,9451.0,81.2637,81.2975,81.1115,81.2468,9451.0
2016-02-04 10:35:00,96.16,96.24,96.02,96.04,7276.0,81.2806,81.3482,81.1622,81.1792,7276.0
2016-02-04 10:40:00,96.01,96.02,95.92,95.93,8200.0,81.1538,81.1622,81.0777,81.0862,8200.0
2016-02-04 10:45:00,95.92,96.04,95.81,95.97,10405.0,81.0777,81.1792,80.9847,81.12,10405.0
2016-02-04 10:50:00,95.97,96.16,95.92,96.16,15567.0,81.12,81.2806,81.0777,81.2806,15567.0
2016-02-04 10:55:00,96.21,96.27,96.05,96.21,15348.0,81.3228,81.3736,81.1876,81.3228,15348.0
2016-02-04 11:00:00,96.21,96.21,95.85,95.86,8910.0,81.3228,81.3228,81.0186,81.027,8910.0
2016-02-04 11:05:00,95.85,95.85,95.62,95.62,11176.0,81.0186,81.0186,80.8241,80.8241,11176.0
2016-02-04 11:10:00,95.61,95.68,95.28,95.28,13785.0,80.8157,80.8749,80.5367,80.5367,13785.0
2016-02-04 11:15:00,95.32,95.38,95.07,95.1,7344.0,80.5706,80.6213,80.3592,80.3846,7344.0
2016-02-04 11:20:00,95.11,95.15,95.03,95.03,12731.0,80.3931,80.4269,80.3254,80.3254,12731.0
2016-02-04 11:25:00,95.01,95.11,94.94,94.95,16713.0,80.3085,80.3931,80.2494,80.2578,16713.0
2016-02-04 11:30:00,94.9,95.0,94.74,95.0,15917.0,80.2155,80.3001,80.0803,80.3001,15917.0
2016-02-04 11:35:00,94.97,95.12,94.97,95.03,9541.0,80.2747,80.4015,80.2747,80.3254,9541.0
2016-02-04 11:40:00,95.07,95.24,95.04,95.08,24790.0,80.3592,80.5029,80.3339,80.3677,24790.0
2016-02-04 11:45:00,95.09,95.09,94.6,94.66,26949.0,80.3761,80.3761,79.962,80.0127,26949.0
2016-02-04 11:50:00,94.69,94.9,94.68,94.83,6642.0,80.038,80.2155,80.0296,80.1564,6642.0
2016-02-04 11:55:00,94.8,94.96,94.68,94.88,10605.0,80.131,80.2663,80.0296,80.1986,10605.0
2016-02-04 12:00:00,94.94,95.13,94.83,95.08,8722.0,80.2494,80.41,80.1564,80.3677,8722.0
2016-02-04 12:05:00,95.11,95.38,95.03,95.33,4228.0,80.3931,80.6213,80.3254,80.579,4228.0
2016-02-04 12:10:00,95.34,95.51,95.28,95.38,11300.0,80.5875,80.7312,80.5367,80.6213,11300.0
2016-02-04 12:15:00,95.34,95.44,95.27,95.33,4862.0,80.5875,80.672,80.5283,80.579,4862.0
2016-02-04 12:20:00,95.37,95.42,95.25,95.26,5011.0,80.6128,80.6551,80.5114,80.5198,5011.0
2016-02-04 12:25:00,95.26,95.29,95.04,95.19,5636.0,80.5198,80.5452,80.3339,80.4607,5636.0
2016-02-04 12:30:00,95.15,95.18,95.04,95.08,5584.0,80.4269,80.4522,80.3339,80.3677,5584.0
2016-02-04 12:35:00,95.13,95.41,95.13,95.35,5894.0,80.41,80.6466,80.41,80.5959,5894.0
2016-02-04 12:40:00,95.34,95.5,95.34,95.47,20347.0,80.5875,80.7227,80.5875,80.6973,20347.0
2016-02-04 12:45:00,95.51,95.52,95.3,95.41,11972.0,80.7312,80.7396,80.5537,80.6466,11972.0
2016-02-04 12:50:00,95.42,95.44,95.1,95.23,6918.0,80.6551,80.672,80.3846,80.4945,6918.0
2016-02-04 12:55:00,95.25,95.31,95.14,95.23,9420.0,80.5114,80.5621,80.4184,80.4945,9420.0
2016-02-04 13:00:00,95.21,95.36,95.18,95.28,14077.0,80.4776,80.6044,80.4522,80.5367,14077.0
2016-02-04 13:05:00,95.3,95.39,95.23,95.35,11548.0,80.5537,80.6297,80.4945,80.5959,11548.0
2016-02-04 13:10:00,95.32,95.46,95.25,95.27,6535.0,80.5706,80.6889,80.5114,80.5283,6535.0
2016-02-04 13:15:00,95.29,95.31,95.12,95.12,8748.0,80.5452,80.5621,80.4015,80.4015,8748.0
2016-02-04 13:20:00,95.08,95.23,94.99,94.99,6648.0,80.3677,80.4945,80.2916,80.2916,6648.0
2016-02-04 13:25:00,95.0,95.16,94.97,95.08,5520.0,80.3001,80.4353,80.2747,80.3677,5520.0
2016-02-04 13:30:00,95.14,95.21,95.11,95.16,3000.0,80.4184,80.4776,80.3931,80.4353,3000.0
2016-02-04 13:35:00,95.17,95.29,95.1,95.2,7204.0,80.4438,80.5452,80.3846,80.4691,7204.0
2016-02-04 13:40:00,95.19,95.19,94.93,95.0,10098.0,80.4607,80.4607,80.2409,80.3001,10098.0
2016-02-04 13:45:00,95.01,95.01,94.78,94.78,7436.0,80.3085,80.3085,80.1141,80.1141,7436.0
2016-02-04 13:50:00,94.75,94.85,94.69,94.84,6288.0,80.0888,80.1733,80.038,80.1648,6288.0
2016-02-04 13:55:00,94.8,94.99,94.78,94.97,6324.0,80.131,80.2916,80.1141,80.2747,6324.0
2016-02-04 14:00:00,94.99,94.99,94.85,94.85,15661.0,80.2916,80.2916,80.1733,80.1733,15661.0
2016-02-04 14:05:00,94.86,94.94,94.74,94.83,4738.0,80.1817,80.2494,80.0803,80.1564,4738.0
2016-02-04 14:10:00,94.83,95.0,94.79,95.0,8728.0,80.1564,80.3001,80.1226,80.3001,8728.0
2016-02-04 14:15:00,94.98,95.12,94.95,95.07,8158.0,80.2832,80.4015,80.2578,80.3592,8158.0
2016-02-04 14:20:00,95.06,95.07,94.93,95.02,7579.0,80.3508,80.3592,80.2409,80.317,7579.0
2016-02-04 14:25:00,95.03,95.19,95.02,95.11,44715.0,80.3254,80.4607,80.317,80.3931,44715.0
2016-02-04 14:30:00,95.11,95.2,95.07,95.11,10344.0,80.3931,80.4691,80.3592,80.3931,10344.0
2016-02-04 14:35:00,95.14,95.2,95.05,95.08,26400.0,80.4184,80.4691,80.3423,80.3677,26400.0
2016-02-04 14:40:00,95.1,95.29,95.09,95.23,29487.0,80.3846,80.5452,80.3761,80.4945,29487.0
2016-02-04 14:45:00,95.22,95.29,95.11,95.21,9066.0,80.486,80.5452,80.3931,80.4776,9066.0
2016-02-04 14:50:00,95.2,95.22,95.02,95.04,7779.0,80.4691,80.486,80.317,80.3339,7779.0
2016-02-04 14:55:00,95.05,95.35,95.05,95.34,5684.0,80.3423,80.5959,80.3423,80.5875,5684.0
2016-02-04 15:00:00,95.31,95.42,95.25,95.26,9780.0,80.5621,80.6551,80.5114,80.5198,9780.0
2016-02-04 15:05:00,95.19,95.29,95.12,95.24,10850.0,80.4607,80.5452,80.4015,80.5029,10850.0
2016-02-04 15:10:00,95.21,95.39,95.14,95.39,9885.0,80.4776,80.6297,80.4184,80.6297,9885.0
2016-02-04 15:15:00,95.45,95.54,95.28,95.28,14151.0,80.6804,80.7565,80.5367,80.5367,14151.0
2016-02-04 15:20:00,95.3,95.41,95.3,95.35,12979.0,80.5537,80.6466,80.5537,80.5959,12979.0
2016-02-04 15:25:00,95.33,95.38,95.18,95.19,13908.0,80.579,80.6213,80.4522,80.4607,13908.0
2016-02-04 15:30:00,95.23,95.38,95.16,95.21,13133.0,80.4945,80.6213,80.4353,80.4776,13133.0
2016-02-04 15:35:00,95.24,95.47,95.22,95.4,18334.0,80.5029,80.6973,80.486,80.6382,18334.0
2016-02-04 15:40:00,95.41,95.72,95.37,95.68,23057.0,80.6466,80.9087,80.6128,80.8749,23057.0
2016-02-04 15:45:00,95.72,95.75,95.56,95.62,29071.0,80.9087,80.934,80.7734,80.8241,29071.0
2016-02-04 15:50:00,95.67,95.68,95.57,95.62,19227.0,80.8664,80.8749,80.7819,80.8241,19227.0
2016-02-04 15:55:00,95.66,95.75,95.61,95.68,72035.0,80.8579,80.934,80.8157,80.8749,72035.0
2016-02-05 09:30:00,95.31,95.31,95.07,95.22,13075.0,80.5621,80.5621,80.3592,80.486,13075.0
2016-02-05 09:35:00,95.26,95.32,95.19,95.32,4469.0,80.5198,80.5706,80.4607,80.5706,4469.0
2016-02-05 09:40:00,95.25,95.38,95.17,95.31,6042.0,80.5114,80.6213,80.4438,80.5621,6042.0
2016-02-05 09:45:00,95.24,95.34,95.02,95.04,8997.0,80.5029,80.5875,80.317,80.3339,8997.0
2016-02-05 09:50:00,95.0,95.31,94.93,95.23,9447.0,80.3001,80.5621,80.2409,80.4945,9447.0
2016-02-05 09:55:00,95.2,95.44,95.15,95.19,7400.0,80.4691,80.672,80.4269,80.4607,7400.0
2016-02-05 10:00:00,95.24,95.8,95.24,95.72,8126.0,80.5029,80.9763,80.5029,80.9087,8126.0
2016-02-05 10:05:00,95.82,95.83,95.26,95.26,9165.0,80.9932,81.0016,80.5198,80.5198,9165.0
2016-02-05 10:10:00,95.19,95.45,95.19,95.33,9394.0,80.4607,80.6804,80.4607,80.579,9394.0
2016-02-05 10:15:00,95.28,95.34,95.19,95.22,4353.0,80.5367,80.5875,80.4607,80.486,4353.0
2016-02-05 10:20:00,95.16,95.41,94.98,94.99,10057.0,80.4353,80.6466,80.2832,80.2916,10057.0
2016-02-05 10:25:00,94.99,95.11,94.74,94.84,17478.0,80.2916,80.3931,80.0803,80.1648,17478.0
2016-02-05 10:30:00,94.81,94.96,94.77,94.89,7547.0,80.1395,80.2663,80.1057,80.2071,7547.0
2016-02-05 10:35:00,94.95,95.3,94.95,95.22,7632.0,80.2578,80.5537,80.2578,80.486,7632.0
2016-02-05 10:40:00,95.17,95.26,95.05,95.06,8800.0,80.4438,80.5198,80.3423,80.3508,8800.0
2016-02-05 10:45:00,95.05,95.05,94.71,94.74,8195.0,80.3423,80.3423,80.0549,80.0803,8195.0
2016-02-05 10:50:00,94.71,94.71,94.5,94.55,12043.0,80.0549,80.0549,79.8774,79.9197,12043.0
2016-02-05 10:55:00,94.61,94.62,94.26,94.26,11606.0,79.9704,79.9789,79.6746,79.6746,11606.0
2016-02-05 11:00:00,94.34,94.37,94.02,94.02,23022.0,79.7422,79.7676,79.4717,79.4717,23022.0
2016-02-05 11:05:00,94.0,94.05,93.91,93.94,11973.0,79.4548,79.4971,79.3787,79.4041,11973.0
2016-02-05 11:10:00,93.99,94.06,93.85,93.86,27541.0,79.4464,79.5055,79.328,79.3365,27541.0
2016-02-05 11:15:00,93.89,93.93,93.68,93.72,9728.0,79.3618,79.3956,79.1843,79.2181,9728.0
2016-02-05 11:20:00,93.7,93.86,93.55,93.58,6774.0,79.2012,79.3365,79.0744,79.0998,6774.0
2016-02-05 11:25:00,93.55,93.55,93.44,93.51,15563.0,79.0744,79.0744,78.9815,79.0406,15563.0
2016-02-05 11:30:00,93.48,93.7,93.48,93.67,22017.0,79.0153,79.2012,79.0153,79.1759,22017.0
2016-02-05 11:35:00,93.68,93.74,93.53,93.69,8244.0,79.1843,79.235,79.0575,79.1928,8244.0
2016-02-05 11:40:00,93.66,93.72,93.32,93.39,33508.0,79.1674,79.2181,78.88,78.9392,33508.0
2016-02-05 11:45:00,93.42,93.44,93.31,93.44,20236.0,78.9646,78.9815,78.8716,78.9815,20236.0
2016-02-05 11:50:00,93.49,93.55,93.43,93.55,7183.0,79.0237,79.0744,78.973,79.0744,7183.0
2016-02-05 11:55:00,93.53,93.54,93.31,93.41,8321.0,79.0575,79.066,78.8716,78.9561,8321.0
2016-02-05 12:00:00,93.41,93.55,93.35,93.38,9945.0,78.9561,79.0744,78.9054,78.9307,9945.0
2016-02-05 12:05:00,93.4,93.52,93.26,93.29,11902.0,78.9477,79.0491,78.8293,78.8547,11902.0
2016-02-05 12:10:00,93.27,93.33,93.21,93.29,8921.0,78.8378,78.8885,78.7871,78.8547,8921.0
2016-02-05 12:15:00,93.3,93.52,93.28,93.52,13830.0,78.8631,79.0491,78.8462,79.0491,13830.0
2016-02-05 12:20:00,93.48,93.66,93.46,93.66,7273.0,79.0153,79.1674,78.9984,79.1674,7273.0
2016-02-05 12:25:00,93.65,93.69,93.5,93.55,9729.0,79.159,79.1928,79.0322,79.0744,9729.0
2016-02-05 12:30:00,93.56,93.61,93.49,93.49,13463.0,79.0829,79.1252,79.0237,79.0237,13463.0
2016-02-05 12:35:00,93.54,93.64,93.48,93.55,10147.0,79.066,79.1505,79.0153,79.0744,10147.0
2016-02-05 12:40:00,93.57,93.57,93.46,93.51,17459.0,79.0913,79.0913,78.9984,79.0406,17459.0
2016-02-05 12:45:00,93.46,93.6,93.44,93.5,15363.0,78.9984,79.1167,78.9815,79.0322,15363.0
2016-02-05 12:50:00,93.47,93.53,93.34,93.34,6071.0,79.0068,79.0575,78.8969,78.8969,6071.0
2016-02-05 12:55:00,93.35,93.42,93.2,93.4,7590.0,78.9054,78.9646,78.7786,78.9477,7590.0
2016-02-05 13:00:00,93.39,93.52,93.32,93.49,7181.0,78.9392,79.0491,78.88,79.0237,7181.0
2016-02-05 13:05:00,93.53,93.63,93.45,93.58,9953.0,79.0575,79.1421,78.9899,79.0998,9953.0
2016-02-05 13:10:00,93.61,93.62,93.52,93.54,7377.0,79.1252,79.1336,79.0491,79.066,7377.0
2016-02-05 13:15:00,93.52,93.64,93.48,93.63,6101.0,79.0491,79.1505,79.0153,79.1421,6101.0
2016-02-05 13:20:00,93.65,93.68,93.57,93.67,7153.0,79.159,79.1843,79.0913,79.1759,7153.0
2016-02-05 13:25:00,93.65,93.72,93.62,93.68,33270.0,79.159,79.2181,79.1336,79.1843,33270.0
2016-02-05 13:30:00,93.69,93.71,93.56,93.63,9481.0,79.1928,79.2097,79.0829,79.1421,9481.0
2016-02-05 13:35:00,93.64,93.65,93.41,93.45,6746.0,79.1505,79.159,78.9561,78.9899,6746.0
2016-02-05 13:40:00,93.42,93.49,93.39,93.44,8607.0,78.9646,79.0237,78.9392,78.9815,8607.0
2016-02-05 13:45:00,93.46,93.5,93.34,93.34,13701.0,78.9984,79.0322,78.8969,78.8969,13701.0
2016-02-05 13:50:00,93.38,93.44,93.34,93.4,10457.0,78.9307,78.9815,78.8969,78.9477,10457.0
2016-02-05 13:55:00,93.43,93.55,93.43,93.54,9966.0,78.973,79.0744,78.973,79.066,9966.0
2016-02-05 14:00:00,93.52,93.57,93.41,93.52,9276.0,79.0491,79.0913,78.9561,79.0491,9276.0
2016-02-05 14:05:00,93.57,93.58,93.4,93.5,9062.0,79.0913,79.0998,78.9477,79.0322,9062.0
2016-02-05 14:10:00,93.46,93.47,93.22,93.25,11656.0,78.9984,79.0068,78.7955,78.8209,11656.0
2016-02-05 14:15:00,93.28,93.28,93.16,93.26,9830.0,78.8462,78.8462,78.7448,78.8293,9830.0
2016-02-05 14:20:00,93.26,93.26,93.17,93.25,9349.0,78.8293,78.8293,78.7532,78.8209,9349.0
2016-02-05 14:25:00,93.23,93.25,93.13,93.13,9462.0,78.804,78.8209,78.7194,78.7194,9462.0
2016-02-05 14:30:00,93.13,93.34,93.13,93.31,13296.0,78.7194,78.8969,78.7194,78.8716,13296.0
2016-02-05 14:35:00,93.3,93.39,93.28,93.33,7421.0,78.8631,78.9392,78.8462,78.8885,7421.0
2016-02-05 14:40:00,93.32,93.35,93.22,93.22,11642.0,78.88,78.9054,78.7955,78.7955,11642.0
2016-02-05 14:45:00,93.25,93.28,93.19,93.25,16020.0,78.8209,78.8462,78.7701,78.8209,16020.0
2016-02-05 14:50:00,93.28,93.28,93.17,93.2,8657.0,78.8462,78.8462,78.7532,78.7786,8657.0
2016-02-05 14:55:00,93.23,93.27,93.09,93.14,11631.0,78.804,78.8378,78.6856,78.7279,11631.0
2016-02-05 15:00:00,93.2,93.2,92.93,92.96,14863.0,78.7786,78.7786,78.5504,78.5757,14863.0
2016-02-05 15:05:00,92.98,93.1,92.98,93.08,12763.0,78.5926,78.6941,78.5926,78.6772,12763.0
2016-02-05 15:10:00,93.09,93.1,92.99,93.04,9405.0,78.6856,78.6941,78.6011,78.6434,9405.0
2016-02-05 15:15:00,93.04,93.24,92.99,93.22,17953.0,78.6434,78.8124,78.6011,78.7955,17953.0
2016-02-05 15:20:00,93.23,93.23,93.1,93.1,11567.0,78.804,78.804,78.6941,78.6941,11567.0
2016-02-05 15:25:00,93.11,93.12,92.94,92.94,21751.0,78.7025,78.711,78.5588,78.5588,21751.0
2016-02-05 15:30:00,92.94,92.95,92.82,92.89,22927.0,78.5588,78.5673,78.4574,78.5166,22927.0
2016-02-05 15:35:00,92.9,92.94,92.73,92.75,21543.0,78.525,78.5588,78.3813,78.3982,21543.0
2016-02-05 15:40:00,92.74,92.99,92.71,92.88,26836.0,78.3898,78.6011,78.3644,78.5081,26836.0
2016-02-05 15:45:00,92.88,93.08,92.88,92.94,28769.0,78.5081,78.6772,78.5081,78.5588,28769.0
2016-02-05 15:50:00,92.92,92.93,92.76,92.78,36356.0,78.5419,78.5504,78.4067,78.4236,36356.0
2016-02-05 15:55:00,92.77,92.94,92.76,92.87,133455.0,78.4151,78.5588,78.4067,78.4997,133455.0
2016-02-08 09:30:00,92.21,92.28,91.72,91.76,20763.0,77.9418,78.001,77.5276,77.5614,20763.0
2016-02-08 09:35:00,91.74,91.96,91.68,91.7,21448.0,77.5445,77.7305,77.4938,77.5107,21448.0
2016-02-08 09:40:00,91.76,92.05,91.74,92.01,10198.0,77.5614,77.8065,77.5445,77.7727,10198.0
2016-02-08 09:45:00,92.04,92.09,91.82,91.85,9032.0,77.7981,77.8404,77.6121,77.6375,9032.0
2016-02-08 09:50:00,91.84,91.84,91.32,91.5,13910.0,77.629,77.629,77.1895,77.3417,13910.0
2016-02-08 09:55:00,91.46,91.72,91.28,91.31,32339.0,77.3078,77.5276,77.1557,77.1811,32339.0
2016-02-08 10:00:00,91.3,91.66,91.28,91.6,6220.0,77.1726,77.4769,77.1557,77.4262,6220.0
2016-02-08 10:05:00,91.67,91.67,91.17,91.28,4946.0,77.4853,77.4853,77.0627,77.1557,4946.0
2016-02-08 10:10:00,91.24,91.55,91.1,91.2,36016.0,77.1219,77.3839,77.0035,77.0881,36016.0
2016-02-08 10:15:00,91.21,91.23,90.82,90.89,13821.0,77.0965,77.1134,76.7669,76.826,13821.0
2016-02-08 10:20:00,90.89,91.17,90.84,91.02,10993.0,76.826,77.0627,76.7838,76.9359,10993.0
2016-02-08 10:25:00,91.04,91.19,90.74,90.86,7680.0,76.9528,77.0796,76.6993,76.8007,7680.0
2016-02-08 10:30:00,90.84,91.22,90.84,91.22,5631.0,76.7838,77.105,76.7838,77.105,5631.0
2016-02-08 10:35:00,91.17,91.17,90.96,91.07,7408.0,77.0627,77.0627,76.8852,76.9782,7408.0
2016-02-08 10:40:00,91.03,91.05,90.8,90.87,5419.0,76.9444,76.9613,76.75,76.8091,5419.0
2016-02-08 10:45:00,90.87,90.98,90.74,90.76,11050.0,76.8091,76.9021,76.6993,76.7162,11050.0
2016-02-08 10:50:00,90.76,90.93,90.71,90.8,5335.0,76.7162,76.8599,76.6739,76.75,5335.0
2016-02-08 10:55:00,90.76,90.76,90.56,90.61,4049.0,76.7162,76.7162,76.5471,76.5894,4049.0
2016-02-08 11:00:00,90.68,90.71,90.34,90.41,8491.0,76.6485,76.6739,76.3611,76.4203,8491.0
2016-02-08 11:05:00,90.42,90.5,90.27,90.32,7850.0,76.4288,76.4964,76.302,76.3442,7850.0
2016-02-08 11:10:00,90.35,90.41,90.12,90.17,8310.0,76.3696,76.4203,76.1752,76.2175,8310.0
2016-02-08 11:15:00,90.12,90.35,90.11,90.35,5000.0,76.1752,76.3696,76.1667,76.3696,5000.0
2016-02-08 11:20:00,90.32,90.45,90.24,90.45,4740.0,76.3442,76.4541,76.2766,76.4541,4740.0
2016-02-08 11:25:00,90.4,90.56,90.38,90.49,3362.0,76.4119,76.5471,76.395,76.4879,3362.0
2016-02-08 11:30:00,90.49,90.55,90.41,90.48,4075.0,76.4879,76.5387,76.4203,76.4795,4075.0
2016-02-08 11:35:00,90.45,90.45,90.27,90.27,3135.0,76.4541,76.4541,76.302,76.302,3135.0
2016-02-08 11:40:00,90.21,90.41,90.12,90.12,4310.0,76.2513,76.4203,76.1752,76.1752,4310.0
2016-02-08 11:45:00,90.06,90.11,90.01,90.08,2820.0,76.1245,76.1667,76.0822,76.1414,2820.0
2016-02-08 11:50:00,90.04,90.16,89.96,90.07,11122.0,76.1076,76.209,76.0399,76.1329,11122.0
2016-02-08 11:55:00,90.09,90.22,90.04,90.14,5427.0,76.1498,76.2597,76.1076,76.1921,5427.0
2016-02-08 12:00:00,90.29,90.34,90.19,90.19,6360.0,76.3189,76.3611,76.2344,76.2344,6360.0
2016-02-08 12:05:00,90.22,90.4,90.18,90.33,6526.0,76.2597,76.4119,76.2259,76.3527,6526.0
2016-02-08 12:10:00,90.35,90.35,90.15,90.31,4950.0,76.3696,76.3696,76.2005,76.3358,4950.0
2016-02-08 12:15:00,90.35,90.35,90.15,90.29,5726.0,76.3696,76.3696,76.2005,76.3189,5726.0
2016-02-08 12:20:00,90.27,90.35,90.24,90.34,1900.0,76.302,76.3696,76.2766,76.3611,1900.0
2016-02-08 12:25:00,90.43,90.43,90.16,90.16,7624.0,76.4372,76.4372,76.209,76.209,7624.0
2016-02-08 12:30:00,90.19,90.34,90.19,90.28,4277.0,76.2344,76.3611,76.2344,76.3104,4277.0
2016-02-08 12:35:00,90.29,90.38,90.29,90.33,9646.0,76.3189,76.395,76.3189,76.3527,9646.0
2016-02-08 12:40:00,90.39,90.48,90.36,90.41,4200.0,76.4034,76.4795,76.3781,76.4203,4200.0
2016-02-08 12:45:00,90.42,90.42,90.33,90.34,5337.0,76.4288,76.4288,76.3527,76.3611,5337.0
2016-02-08 12:50:00,90.34,90.42,90.26,90.31,16119.0,76.3611,76.4288,76.2935,76.3358,16119.0
2016-02-08 12:55:00,90.25,90.26,90.16,90.16,5253.0,76.2851,76.2935,76.209,76.209,5253.0
2016-02-08 13:00:00,90.22,90.23,89.98,90.02,7762.0,76.2597,76.2682,76.0569,76.0907,7762.0
2016-02-08 13:05:00,89.98,90.04,89.85,89.89,11706.0,76.0569,76.1076,75.947,75.9808,11706.0
2016-02-08 13:10:00,89.9,89.9,89.73,89.73,4100.0,75.9892,75.9892,75.8455,75.8455,4100.0
2016-02-08 13:15:00,89.75,89.8,89.57,89.59,18353.0,75.8624,75.9047,75.7103,75.7272,18353.0
2016-02-08 13:20:00,89.59,89.65,89.47,89.55,19901.0,75.7272,75.7779,75.6258,75.6934,19901.0
2016-02-08 13:25:00,89.57,89.61,89.46,89.54,13968.0,75.7103,75.7441,75.6173,75.6849,13968.0
2016-02-08 13:30:00,89.58,89.61,89.53,89.59,28655.0,75.7187,75.7441,75.6765,75.7272,28655.0
2016-02-08 13:35:00,89.62,89.75,89.6,89.72,20732.0,75.7526,75.8624,75.7357,75.8371,20732.0
2016-02-08 13:40:00,89.69,89.69,89.49,89.49,11922.0,75.8117,75.8117,75.6427,75.6427,11922.0
2016-02-08 13:45:00,89.52,89.52,89.27,89.33,6008.0,75.668,75.668,75.4567,75.5074,6008.0
2016-02-08 13:50:00,89.39,89.42,89.23,89.29,14783.0,75.5581,75.5835,75.4229,75.4736,14783.0
2016-02-08 13:55:00,89.29,89.29,89.17,89.2,14862.0,75.4736,75.4736,75.3722,75.3975,14862.0
2016-02-08 14:00:00,89.19,89.42,89.17,89.39,17276.0,75.3891,75.5835,75.3722,75.5581,17276.0
2016-02-08 14:05:00,89.4,89.44,89.34,89.41,5617.0,75.5666,75.6004,75.5159,75.5751,5617.0
2016-02-08 14:10:00,89.35,89.35,88.97,89.04,10035.0,75.5243,75.5243,75.2031,75.2623,10035.0
2016-02-08 14:15:00,89.01,89.08,88.87,88.94,8926.0,75.2369,75.2961,75.1186,75.1778,8926.0
2016-02-08 14:20:00,88.98,89.15,88.96,89.07,9359.0,75.2116,75.3553,75.1947,75.2877,9359.0
2016-02-08 14:25:00,89.07,89.15,89.04,89.1,14587.0,75.2877,75.3553,75.2623,75.313,14587.0
2016-02-08 14:30:00,89.11,89.13,88.96,88.99,8581.0,75.3215,75.3384,75.1947,75.22,8581.0
2016-02-08 14:35:00,89.0,89.12,88.99,89.07,5951.0,75.2285,75.3299,75.22,75.2877,5951.0
2016-02-08 14:40:00,89.08,89.25,89.03,89.16,21367.0,75.2961,75.4398,75.2538,75.3637,21367.0
2016-02-08 14:45:00,89.2,89.31,89.06,89.18,21643.0,75.3975,75.4905,75.2792,75.3806,21643.0
2016-02-08 14:50:00,89.14,89.22,89.03,89.03,14422.0,75.3468,75.4145,75.2538,75.2538,14422.0
2016-02-08 14:55:00,89.02,89.08,88.86,88.93,14595.0,75.2454,75.2961,75.1102,75.1693,14595.0
2016-02-08 15:00:00,88.93,89.11,88.91,89.05,13227.0,75.1693,75.3215,75.1524,75.2708,13227.0
2016-02-08 15:05:00,89.09,89.31,89.04,89.16,48068.0,75.3046,75.4905,75.2623,75.3637,48068.0
2016-02-08 15:10:00,89.15,89.31,89.15,89.25,41730.0,75.3553,75.4905,75.3553,75.4398,41730.0
2016-02-08 15:15:00,89.28,89.48,89.22,89.36,33411.0,75.4652,75.6342,75.4145,75.5328,33411.0
2016-02-08 15:20:00,89.32,89.48,89.3,89.47,11432.0,75.499,75.6342,75.4821,75.6258,11432.0
2016-02-08 15:25:00,89.46,89.51,89.33,89.5,42727.0,75.6173,75.6596,75.5074,75.6511,42727.0
2016-02-08 15:30:00,89.5,89.79,89.44,89.77,92265.0,75.6511,75.8963,75.6004,75.8793,92265.0
2016-02-08 15:35:00,89.83,89.83,89.58,89.73,26781.0,75.9301,75.9301,75.7187,75.8455,26781.0
2016-02-08 15:40:00,89.73,89.86,89.64,89.76,58288.0,75.8455,75.9554,75.7695,75.8709,58288.0
2016-02-08 15:45:00,89.75,90.07,89.66,89.7,62326.0,75.8624,76.1329,75.7864,75.8202,62326.0
2016-02-08 15:50:00,89.65,89.74,89.49,89.55,60536.0,75.7779,75.854,75.6427,75.6934,60536.0
2016-02-08 15:55:00,89.54,89.69,89.49,89.67,129993.0,75.6849,75.8117,75.6427,75.7948,129993.0
2016-02-09 09:30:00,88.62,88.96,88.37,88.73,23348.0,74.9073,75.1947,74.696,75.0003,23348.0
2016-02-09 09:35:00,88.66,89.23,88.65,89.17,8911.0,74.9411,75.4229,74.9326,75.3722,8911.0
2016-02-09 09:40:00,89.13,89.7,89.07,89.69,13345.0,75.3384,75.8202,75.2877,75.8117,13345.0
2016-02-09 09:45:00,89.7,89.91,89.59,89.86,13442.0,75.8202,75.9977,75.7272,75.9554,13442.0
2016-02-09 09:50:00,89.75,89.98,89.68,89.98,5135.0,75.8624,76.0569,75.8033,76.0569,5135.0
2016-02-09 09:55:00,89.88,90.36,89.87,90.23,33791.0,75.9723,76.3781,75.9639,76.2682,33791.0
2016-02-09 10:00:00,90.22,90.37,90.16,90.35,19613.0,76.2597,76.3865,76.209,76.3696,19613.0
2016-02-09 10:05:00,90.31,90.7,90.25,90.68,16734.0,76.3358,76.6654,76.2851,76.6485,16734.0
2016-02-09 10:10:00,90.58,90.78,90.48,90.57,16449.0,76.564,76.7331,76.4795,76.5556,16449.0
2016-02-09 10:15:00,90.61,90.62,90.23,90.27,20775.0,76.5894,76.5978,76.2682,76.302,20775.0
2016-02-09 10:20:00,90.24,90.44,90.2,90.36,6356.0,76.2766,76.4457,76.2428,76.3781,6356.0
2016-02-09 10:25:00,90.36,90.42,90.21,90.37,6134.0,76.3781,76.4288,76.2513,76.3865,6134.0
2016-02-09 10:30:00,90.39,90.46,90.21,90.33,19238.0,76.4034,76.4626,76.2513,76.3527,19238.0
2016-02-09 10:35:00,90.32,90.44,90.32,90.42,6577.0,76.3442,76.4457,76.3442,76.4288,6577.0
2016-02-09 10:40:00,90.36,90.42,89.83,89.98,39884.0,76.3781,76.4288,75.9301,76.0569,39884.0
2016-02-09 10:45:00,89.95,90.31,89.95,90.3,12249.0,76.0315,76.3358,76.0315,76.3273,12249.0
2016-02-09 10:50:00,90.28,90.34,90.01,90.01,6973.0,76.3104,76.3611,76.0822,76.0822,6973.0
2016-02-09 10:55:00,89.95,90.03,89.9,90.0,8368.0,76.0315,76.0991,75.9892,76.0738,8368.0
2016-02-09 11:00:00,89.86,90.13,89.86,90.05,23052.0,75.9554,76.1836,75.9554,76.116,23052.0
2016-02-09 11:05:00,90.08,90.28,90.08,90.21,5633.0,76.1414,76.3104,76.1414,76.2513,5633.0
2016-02-09 11:10:00,90.22,90.56,90.22,90.53,11991.0,76.2597,76.5471,76.2597,76.5217,11991.0
2016-02-09 11:15:00,90.53,90.62,90.19,90.19,9820.0,76.5217,76.5978,76.2344,76.2344,9820.0
2016-02-09 11:20:00,90.2,90.61,90.19,90.61,7605.0,76.2428,76.5894,76.2344,76.5894,7605.0
2016-02-09 11:25:00,90.61,90.61,90.38,90.49,6665.0,76.5894,76.5894,76.395,76.4879,6665.0
2016-02-09 11:30:00,90.47,90.53,90.34,90.36,3372.0,76.471,76.5217,76.3611,76.3781,3372.0
2016-02-09 11:35:00,90.32,90.33,90.13,90.14,5261.0,76.3442,76.3527,76.1836,76.1921,5261.0
2016-02-09 11:40:00,90.19,90.46,90.19,90.34,3535.0,76.2344,76.4626,76.2344,76.3611,3535.0
2016-02-09 11:45:00,90.34,90.46,90.26,90.32,11550.0,76.3611,76.4626,76.2935,76.3442,11550.0
2016-02-09 11:50:00,90.34,90.4,90.22,90.26,6500.0,76.3611,76.4119,76.2597,76.2935,6500.0
2016-02-09 11:55:00,90.21,90.3,90.11,90.12,29641.0,76.2513,76.3273,76.1667,76.1752,29641.0
2016-02-09 12:00:00,90.1,90.28,90.0,90.22,18162.0,76.1583,76.3104,76.0738,76.2597,18162.0
2016-02-09 12:05:00,90.2,90.35,90.17,90.35,6166.0,76.2428,76.3696,76.2175,76.3696,6166.0
2016-02-09 12:10:00,90.38,90.39,90.22,90.23,5484.0,76.395,76.4034,76.2597,76.2682,5484.0
2016-02-09 12:15:00,90.25,90.3,90.15,90.16,8900.0,76.2851,76.3273,76.2005,76.209,8900.0
2016-02-09 12:20:00,90.2,90.25,90.15,90.19,5808.0,76.2428,76.2851,76.2005,76.2344,5808.0
2016-02-09 12:25:00,90.17,90.38,90.15,90.32,4230.0,76.2175,76.395,76.2005,76.3442,4230.0
2016-02-09 12:30:00,90.32,90.51,90.28,90.43,8761.0,76.3442,76.5048,76.3104,76.4372,8761.0
2016-02-09 12:35:00,90.48,90.62,90.4,90.44,6094.0,76.4795,76.5978,76.4119,76.4457,6094.0
2016-02-09 12:40:00,90.48,90.54,90.4,90.43,7352.0,76.4795,76.5302,76.4119,76.4372,7352.0
2016-02-09 12:45:00,90.47,90.52,90.38,90.38,7470.0,76.471,76.5133,76.395,76.395,7470.0
2016-02-09 12:50:00,90.36,90.59,90.35,90.55,6885.0,76.3781,76.5725,76.3696,76.5387,6885.0
2016-02-09 12:55:00,90.52,90.59,90.45,90.59,5439.0,76.5133,76.5725,76.4541,76.5725,5439.0
2016-02-09 13:00:00,90.58,90.61,90.46,90.52,6849.0,76.564,76.5894,76.4626,76.5133,6849.0
2016-02-09 13:05:00,90.56,90.6,90.47,90.47,4982.0,76.5471,76.5809,76.471,76.471,4982.0
2016-02-09 13:10:00,90.45,90.45,90.2,90.26,20747.0,76.4541,76.4541,76.2428,76.2935,20747.0
2016-02-09 13:15:00,90.24,90.27,90.18,90.26,12667.0,76.2766,76.302,76.2259,76.2935,12667.0
2016-02-09 13:20:00,90.29,90.49,90.22,90.45,8496.0,76.3189,76.4879,76.2597,76.4541,8496.0
2016-02-09 13:25:00,90.45,90.49,90.41,90.49,6770.0,76.4541,76.4879,76.4203,76.4879,6770.0
2016-02-09 13:30:00,90.48,90.7,90.48,90.59,15692.0,76.4795,76.6654,76.4795,76.5725,15692.0
2016-02-09 13:35:00,90.58,90.6,90.22,90.22,12230.0,76.564,76.5809,76.2597,76.2597,12230.0
2016-02-09 13:40:00,90.23,90.41,90.2,90.41,9258.0,76.2682,76.4203,76.2428,76.4203,9258.0
2016-02-09 13:45:00,90.39,90.49,90.3,90.3,8342.0,76.4034,76.4879,76.3273,76.3273,8342.0
2016-02-09 13:50:00,90.3,90.33,90.21,90.33,5392.0,76.3273,76.3527,76.2513,76.3527,5392.0
2016-02-09 13:55:00,90.29,90.54,90.27,90.47,17521.0,76.3189,76.5302,76.302,76.471,17521.0
2016-02-09 14:00:00,90.49,90.63,90.49,90.63,6179.0,76.4879,76.6063,76.4879,76.6063,6179.0
2016-02-09 14:05:00,90.62,90.94,90.61,90.9,14256.0,76.5978,76.8683,76.5894,76.8345,14256.0
2016-02-09 14:10:00,90.93,90.97,90.77,90.8,11015.0,76.8599,76.8937,76.7246,76.75,11015.0
2016-02-09 14:15:00,90.79,90.91,90.79,90.9,10782.0,76.7415,76.8429,76.7415,76.8345,10782.0
2016-02-09 14:20:00,90.88,90.97,90.76,90.76,13204.0,76.8176,76.8937,76.7162,76.7162,13204.0
2016-02-09 14:25:00,90.77,90.79,90.61,90.65,6278.0,76.7246,76.7415,76.5894,76.6232,6278.0
2016-02-09 14:30:00,90.68,90.91,90.66,90.87,14697.0,76.6485,76.8429,76.6316,76.8091,14697.0
2016-02-09 14:35:00,90.88,91.12,90.87,91.11,5800.0,76.8176,77.0205,76.8091,77.012,5800.0
2016-02-09 14:40:00,91.13,91.32,91.05,91.32,11978.0,77.0289,77.1895,76.9613,77.1895,11978.0
2016-02-09 14:45:00,91.34,91.35,91.06,91.12,13063.0,77.2064,77.2149,76.9697,77.0205,13063.0
2016-02-09 14:50:00,91.12,91.21,91.06,91.18,6559.0,77.0205,77.0965,76.9697,77.0712,6559.0
2016-02-09 14:55:00,91.14,91.2,91.07,91.14,7300.0,77.0374,77.0881,76.9782,77.0374,7300.0
2016-02-09 15:00:00,91.16,91.37,91.11,91.37,21685.0,77.0543,77.2318,77.012,77.2318,21685.0
2016-02-09 15:05:00,91.39,91.68,91.34,91.52,14278.0,77.2487,77.4938,77.2064,77.3586,14278.0
2016-02-09 15:10:00,91.52,91.63,91.49,91.53,8963.0,77.3586,77.4515,77.3332,77.367,8963.0
2016-02-09 15:15:00,91.55,91.6,91.32,91.32,23156.0,77.3839,77.4262,77.1895,77.1895,23156.0
2016-02-09 15:20:00,91.29,91.33,91.13,91.13,11065.0,77.1641,77.198,77.0289,77.0289,11065.0
2016-02-09 15:25:00,91.15,91.15,90.88,90.93,19009.0,77.0458,77.0458,76.8176,76.8599,19009.0
2016-02-09 15:30:00,90.91,91.07,90.85,90.94,20505.0,76.8429,76.9782,76.7922,76.8683,20505.0
2016-02-09 15:35:00,90.96,91.16,90.95,90.98,20248.0,76.8852,77.0543,76.8768,76.9021,20248.0
2016-02-09 15:40:00,91.01,91.02,90.55,90.61,50970.0,76.9275,76.9359,76.5387,76.5894,50970.0
2016-02-09 15:45:00,90.58,90.95,90.56,90.84,40590.0,76.564,76.8768,76.5471,76.7838,40590.0
2016-02-09 15:50:00,90.86,90.94,90.83,90.94,37994.0,76.8007,76.8683,76.7753,76.8683,37994.0
2016-02-09 15:55:00,90.93,91.09,90.83,90.97,109107.0,76.8599,76.9951,76.7753,76.8937,109107.0
2016-02-10 09:30:00,91.67,92.06,91.31,91.63,25678.0,77.4853,77.815,77.1811,77.4515,25678.0
2016-02-10 09:35:00,91.65,91.9,91.25,91.25,18693.0,77.4684,77.6798,77.1303,77.1303,18693.0
2016-02-10 09:40:00,91.25,91.47,91.04,91.04,7200.0,77.1303,77.3163,76.9528,76.9528,7200.0
2016-02-10 09:45:00,91.15,91.74,91.13,91.66,9484.0,77.0458,77.5445,77.0289,77.4769,9484.0
2016-02-10 09:50:00,91.72,92.01,91.61,92.01,10100.0,77.5276,77.7727,77.4346,77.7727,10100.0
2016-02-10 09:55:00,92.06,92.24,91.96,92.2,12117.0,77.815,77.9671,77.7305,77.9333,12117.0
2016-02-10 10:00:00,92.13,92.32,92.12,92.32,23733.0,77.8742,78.0348,77.8657,78.0348,23733.0
2016-02-10 10:05:00,92.32,92.35,92.11,92.28,27648.0,78.0348,78.0601,77.8573,78.001,27648.0
2016-02-10 10:10:00,92.28,92.4,92.19,92.24,13017.0,78.001,78.1024,77.9249,77.9671,13017.0
2016-02-10 10:15:00,92.22,92.58,92.16,92.57,10177.0,77.9502,78.2545,77.8995,78.2461,10177.0
2016-02-10 10:20:00,92.55,92.82,92.47,92.78,10383.0,78.2292,78.4574,78.1616,78.4236,10383.0
2016-02-10 10:25:00,92.78,92.91,92.75,92.77,12845.0,78.4236,78.5335,78.3982,78.4151,12845.0
2016-02-10 10:30:00,92.78,93.21,92.77,93.09,12895.0,78.4236,78.7871,78.4151,78.6856,12895.0
2016-02-10 10:35:00,93.03,93.09,92.62,92.71,12922.0,78.6349,78.6856,78.2883,78.3644,12922.0
2016-02-10 10:40:00,92.64,92.64,92.41,92.48,5066.0,78.3053,78.3053,78.1108,78.17,5066.0
2016-02-10 10:45:00,92.49,92.74,92.47,92.71,7164.0,78.1785,78.3898,78.1616,78.3644,7164.0
2016-02-10 10:50:00,92.7,92.76,92.54,92.59,17325.0,78.356,78.4067,78.2207,78.263,17325.0
2016-02-10 10:55:00,92.61,92.61,92.13,92.23,11747.0,78.2799,78.2799,77.8742,77.9587,11747.0
2016-02-10 11:00:00,92.19,92.22,92.0,92.19,14982.0,77.9249,77.9502,77.7643,77.9249,14982.0
2016-02-10 11:05:00,92.19,92.24,92.05,92.2,18743.0,77.9249,77.9671,77.8065,77.9333,18743.0
2016-02-10 11:10:00,92.15,92.27,92.05,92.2,3457.0,77.8911,77.9925,77.8065,77.9333,3457.0
2016-02-10 11:15:00,92.15,92.32,92.06,92.32,22644.0,77.8911,78.0348,77.815,78.0348,22644.0
2016-02-10 11:20:00,92.3,92.5,92.25,92.45,5638.0,78.0179,78.1869,77.9756,78.1447,5638.0
2016-02-10 11:25:00,92.42,92.42,92.12,92.12,2600.0,78.1193,78.1193,77.8657,77.8657,2600.0
2016-02-10 11:30:00,92.07,92.09,91.85,91.91,4360.0,77.8235,77.8404,77.6375,77.6882,4360.0
2016-02-10 11:35:00,91.86,91.86,91.61,91.66,5437.0,77.6459,77.6459,77.4346,77.4769,5437.0
2016-02-10 11:40:00,91.6,91.73,91.54,91.72,4422.0,77.4262,77.5361,77.3755,77.5276,4422.0
2016-02-10 11:45:00,91.72,91.86,91.69,91.86,4000.0,77.5276,77.6459,77.5023,77.6459,4000.0
2016-02-10 11:50:00,91.88,91.96,91.82,91.86,3900.0,77.6629,77.7305,77.6121,77.6459,3900.0
2016-02-10 11:55:00,91.86,92.03,91.86,91.97,5332.0,77.6459,77.7896,77.6459,77.7389,5332.0
2016-02-10 12:00:00,91.98,92.0,91.9,91.92,3675.0,77.7474,77.7643,77.6798,77.6967,3675.0
2016-02-10 12:05:00,91.93,91.97,91.78,91.97,3977.0,77.7051,77.7389,77.5783,77.7389,3977.0
2016-02-10 12:10:00,92.0,92.0,91.81,91.81,3900.0,77.7643,77.7643,77.6037,77.6037,3900.0
2016-02-10 12:15:00,91.74,91.84,91.72,91.82,7655.0,77.5445,77.629,77.5276,77.6121,7655.0
2016-02-10 12:20:00,91.88,92.12,91.87,92.11,4501.0,77.6629,77.8657,77.6544,77.8573,4501.0
2016-02-10 12:25:00,92.06,92.12,91.93,92.03,5444.0,77.815,77.8657,77.7051,77.7896,5444.0
2016-02-10 12:30:00,92.05,92.19,92.04,92.08,5100.0,77.8065,77.9249,77.7981,77.8319,5100.0
2016-02-10 12:35:00,92.09,92.51,92.09,92.44,4867.0,77.8404,78.1954,77.8404,78.1362,4867.0
2016-02-10 12:40:00,92.5,92.54,92.43,92.47,5088.0,78.1869,78.2207,78.1277,78.1616,5088.0
2016-02-10 12:45:00,92.45,92.46,92.35,92.44,6720.0,78.1447,78.1531,78.0601,78.1362,6720.0
2016-02-10 12:50:00,92.45,92.53,92.4,92.52,4300.0,78.1447,78.2123,78.1024,78.2038,4300.0
2016-02-10 12:55:00,92.46,92.56,92.3,92.54,4767.0,78.1531,78.2376,78.0179,78.2207,4767.0
2016-02-10 13:00:00,92.58,92.62,92.49,92.59,5300.0,78.2545,78.2883,78.1785,78.263,5300.0
2016-02-10 13:05:00,92.54,92.6,92.42,92.42,4840.0,78.2207,78.2714,78.1193,78.1193,4840.0
2016-02-10 13:10:00,92.37,92.42,92.29,92.37,3839.0,78.077,78.1193,78.0094,78.077,3839.0
2016-02-10 13:15:00,92.35,92.44,92.33,92.44,4000.0,78.0601,78.1362,78.0432,78.1362,4000.0
2016-02-10 13:20:00,92.43,92.54,92.42,92.45,3978.0,78.1277,78.2207,78.1193,78.1447,3978.0
2016-02-10 13:25:00,92.39,92.48,92.27,92.35,4000.0,78.0939,78.17,77.9925,78.0601,4000.0
2016-02-10 13:30:00,92.35,92.37,92.12,92.15,7350.0,78.0601,78.077,77.8657,77.8911,7350.0
2016-02-10 13:35:00,92.18,92.36,92.17,92.35,3506.0,77.9164,78.0686,77.908,78.0601,3506.0
2016-02-10 13:40:00,92.35,92.48,92.35,92.46,7587.0,78.0601,78.17,78.0601,78.1531,7587.0
2016-02-10 13:45:00,92.5,92.5,92.34,92.34,5744.0,78.1869,78.1869,78.0517,78.0517,5744.0
2016-02-10 13:50:00,92.39,92.39,92.19,92.21,5212.0,78.0939,78.0939,77.9249,77.9418,5212.0
2016-02-10 13:55:00,92.2,92.26,92.19,92.19,3803.0,77.9333,77.9841,77.9249,77.9249,3803.0
2016-02-10 14:00:00,92.22,92.33,92.21,92.22,9490.0,77.9502,78.0432,77.9418,77.9502,9490.0
2016-02-10 14:05:00,92.23,92.46,92.23,92.46,10789.0,77.9587,78.1531,77.9587,78.1531,10789.0
2016-02-10 14:10:00,92.46,92.6,92.43,92.57,7570.0,78.1531,78.2714,78.1277,78.2461,7570.0
2016-02-10 14:15:00,92.55,92.57,92.4,92.45,8008.0,78.2292,78.2461,78.1024,78.1447,8008.0
2016-02-10 14:20:00,92.46,92.46,92.26,92.27,5556.0,78.1531,78.1531,77.9841,77.9925,5556.0
2016-02-10 14:25:00,92.25,92.25,92.12,92.19,7428.0,77.9756,77.9756,77.8657,77.9249,7428.0
2016-02-10 14:30:00,92.15,92.32,92.11,92.14,7404.0,77.8911,78.0348,77.8573,77.8826,7404.0
2016-02-10 14:35:00,92.15,92.15,91.99,91.99,4938.0,77.8911,77.8911,77.7558,77.7558,4938.0
2016-02-10 14:40:00,91.97,91.99,91.78,91.89,8600.0,77.7389,77.7558,77.5783,77.6713,8600.0
2016-02-10 14:45:00,91.87,91.87,91.75,91.8,6032.0,77.6544,77.6544,77.553,77.5952,6032.0
2016-02-10 14:50:00,91.8,91.91,91.75,91.86,6930.0,77.5952,77.6882,77.553,77.6459,6930.0
2016-02-10 14:55:00,91.84,91.94,91.84,91.85,7400.0,77.629,77.7136,77.629,77.6375,7400.0
2016-02-10 15:00:00,91.89,92.15,91.84,92.15,9018.0,77.6713,77.8911,77.629,77.8911,9018.0
2016-02-10 15:05:00,92.15,92.24,92.04,92.05,8975.0,77.8911,77.9671,77.7981,77.8065,8975.0
2016-02-10 15:10:00,92.04,92.1,91.76,91.76,10524.0,77.7981,77.8488,77.5614,77.5614,10524.0
2016-02-10 15:15:00,91.78,91.82,91.43,91.5,15338.0,77.5783,77.6121,77.2825,77.3417,15338.0
2016-02-10 15:20:00,91.5,91.64,91.47,91.53,14999.0,77.3417,77.46,77.3163,77.367,14999.0
2016-02-10 15:25:00,91.51,91.57,91.37,91.4,16311.0,77.3501,77.4008,77.2318,77.2571,16311.0
2016-02-10 15:30:00,91.39,91.54,91.38,91.41,32256.0,77.2487,77.3755,77.2402,77.2656,32256.0
2016-02-10 15:35:00,91.41,91.46,91.1,91.17,25982.0,77.2656,77.3078,77.0035,77.0627,25982.0
2016-02-10 15:40:00,91.17,91.45,91.13,91.44,35734.0,77.0627,77.2994,77.0289,77.2909,35734.0
2016-02-10 15:45:00,91.46,91.52,91.36,91.38,33771.0,77.3078,77.3586,77.2233,77.2402,33771.0
2016-02-10 15:50:00,91.39,91.41,91.26,91.32,26549.0,77.2487,77.2656,77.1388,77.1895,26549.0
2016-02-10 15:55:00,91.32,91.47,91.27,91.29,78979.0,77.1895,77.3163,77.1472,77.1641,78979.0
2016-02-11 09:30:00,89.35,89.86,89.0,89.49,23645.0,75.5243,75.9554,75.2285,75.6427,23645.0
2016-02-11 09:35:00,89.49,89.68,89.0,89.12,12953.0,75.6427,75.8033,75.2285,75.3299,12953.0
2016-02-11 09:40:00,89.01,89.19,88.94,89.09,4571.0,75.2369,75.3891,75.1778,75.3046,4571.0
2016-02-11 09:45:00,89.17,89.65,89.17,89.47,8764.0,75.3722,75.7779,75.3722,75.6258,8764.0
2016-02-11 09:50:00,89.59,90.19,89.58,89.97,10641.0,75.7272,76.2344,75.7187,76.0484,10641.0
2016-02-11 09:55:00,89.99,90.58,89.87,90.45,19752.0,76.0653,76.564,75.9639,76.4541,19752.0
2016-02-11 10:00:00,90.4,90.52,90.23,90.4,12816.0,76.4119,76.5133,76.2682,76.4119,12816.0
2016-02-11 10:05:00,90.44,90.73,90.4,90.5,21139.0,76.4457,76.6908,76.4119,76.4964,21139.0
2016-02-11 10:10:00,90.5,90.51,90.31,90.39,4965.0,76.4964,76.5048,76.3358,76.4034,4965.0
2016-02-11 10:15:00,90.36,90.36,89.85,90.07,12646.0,76.3781,76.3781,75.947,76.1329,12646.0
2016-02-11 10:20:00,90.17,90.24,89.93,90.16,4735.0,76.2175,76.2766,76.0146,76.209,4735.0
2016-02-11 10:25:00,90.13,90.13,89.8,89.88,3500.0,76.1836,76.1836,75.9047,75.9723,3500.0
2016-02-11 10:30:00,89.79,89.92,89.68,89.89,5302.0,75.8963,76.0061,75.8033,75.9808,5302.0
2016-02-11 10:35:00,89.88,89.88,89.57,89.57,3466.0,75.9723,75.9723,75.7103,75.7103,3466.0
2016-02-11 10:40:00,89.56,89.59,89.47,89.53,3280.0,75.7018,75.7272,75.6258,75.6765,3280.0
2016-02-11 10:45:00,89.56,89.82,89.52,89.8,7047.0,75.7018,75.9216,75.668,75.9047,7047.0
2016-02-11 10:50:00,89.81,89.81,89.57,89.67,8175.0,75.9132,75.9132,75.7103,75.7948,8175.0
2016-02-11 10:55:00,89.68,89.87,89.63,89.65,9020.0,75.8033,75.9639,75.761,75.7779,9020.0
2016-02-11 11:00:00,89.66,90.01,89.64,89.72,7547.0,75.7864,76.0822,75.7695,75.8371,7547.0
2016-02-11 11:05:00,89.7,89.71,89.57,89.68,4457.0,75.8202,75.8286,75.7103,75.8033,4457.0
2016-02-11 11:10:00,89.66,89.76,89.43,89.53,13985.0,75.7864,75.8709,75.592,75.6765,13985.0
2016-02-11 11:15:00,89.46,89.56,89.45,89.54,5008.0,75.6173,75.7018,75.6089,75.6849,5008.0
2016-02-11 11:20:00,89.64,89.73,89.37,89.51,4051.0,75.7695,75.8455,75.5412,75.6596,4051.0
2016-02-11 11:25:00,89.53,89.6,89.28,89.31,6012.0,75.6765,75.7357,75.4652,75.4905,6012.0
2016-02-11 11:30:00,89.31,89.44,89.16,89.16,13977.0,75.4905,75.6004,75.3637,75.3637,13977.0
2016-02-11 11:35:00,89.17,89.31,89.16,89.26,7122.0,75.3722,75.4905,75.3637,75.4483,7122.0
2016-02-11 11:40:00,89.26,89.35,89.13,89.22,6700.0,75.4483,75.5243,75.3384,75.4145,6700.0
2016-02-11 11:45:00,89.24,89.29,89.0,89.0,4037.0,75.4314,75.4736,75.2285,75.2285,4037.0
2016-02-11 11:50:00,88.99,89.33,88.98,89.19,5200.0,75.22,75.5074,75.2116,75.3891,5200.0
2016-02-11 11:55:00,89.12,89.35,89.12,89.19,4524.0,75.3299,75.5243,75.3299,75.3891,4524.0
2016-02-11 12:00:00,89.23,89.27,89.08,89.27,2244.0,75.4229,75.4567,75.2961,75.4567,2244.0
2016-02-11 12:05:00,89.25,89.37,89.2,89.2,3496.0,75.4398,75.5412,75.3975,75.3975,3496.0
2016-02-11 12:10:00,89.21,89.49,89.21,89.3,7402.0,75.406,75.6427,75.406,75.4821,7402.0
2016-02-11 12:15:00,89.22,89.26,89.03,89.03,3995.0,75.4145,75.4483,75.2538,75.2538,3995.0
2016-02-11 12:20:00,89.09,89.15,89.02,89.08,6639.0,75.3046,75.3553,75.2454,75.2961,6639.0
2016-02-11 12:25:00,89.06,89.24,89.02,89.04,9982.0,75.2792,75.4314,75.2454,75.2623,9982.0
2016-02-11 12:30:00,89.07,89.07,88.92,89.0,10079.0,75.2877,75.2877,75.1609,75.2285,10079.0
2016-02-11 12:35:00,89.0,89.06,88.98,89.0,2767.0,75.2285,75.2792,75.2116,75.2285,2767.0
2016-02-11 12:40:00,88.98,89.05,88.91,89.04,3537.0,75.2116,75.2708,75.1524,75.2623,3537.0
2016-02-11 12:45:00,89.01,89.22,88.99,89.22,4044.0,75.2369,75.4145,75.22,75.4145,4044.0
2016-02-11 12:50:00,89.22,89.43,89.22,89.39,5114.0,75.4145,75.592,75.4145,75.5581,5114.0
2016-02-11 12:55:00,89.39,89.52,89.27,89.35,5024.0,75.5581,75.668,75.4567,75.5243,5024.0
2016-02-11 13:00:00,89.39,89.53,89.29,89.29,5547.0,75.5581,75.6765,75.4736,75.4736,5547.0
2016-02-11 13:05:00,89.34,89.48,89.28,89.39,3000.0,75.5159,75.6342,75.4652,75.5581,3000.0
2016-02-11 13:10:00,89.46,89.46,89.32,89.45,2924.0,75.6173,75.6173,75.499,75.6089,2924.0
2016-02-11 13:15:00,89.37,89.46,89.29,89.46,4387.0,75.5412,75.6173,75.4736,75.6173,4387.0
2016-02-11 13:20:00,89.56,89.62,89.47,89.51,2830.0,75.7018,75.7526,75.6258,75.6596,2830.0
2016-02-11 13:25:00,89.44,89.49,89.34,89.34,2800.0,75.6004,75.6427,75.5159,75.5159,2800.0
2016-02-11 13:30:00,89.32,89.48,89.32,89.42,3315.0,75.499,75.6342,75.499,75.5835,3315.0
2016-02-11 13:35:00,89.44,89.44,89.09,89.11,5735.0,75.6004,75.6004,75.3046,75.3215,5735.0
2016-02-11 13:40:00,89.15,89.16,89.0,89.13,2600.0,75.3553,75.3637,75.2285,75.3384,2600.0
2016-02-11 13:45:00,89.1,89.15,89.02,89.05,3748.0,75.313,75.3553,75.2454,75.2708,3748.0
2016-02-11 13:50:00,89.12,89.12,89.0,89.07,6703.0,75.3299,75.3299,75.2285,75.2877,6703.0
2016-02-11 13:55:00,89.06,89.11,88.95,89.01,5064.0,75.2792,75.3215,75.1862,75.2369,5064.0
2016-02-11 14:00:00,88.97,89.04,88.94,89.01,7846.0,75.2031,75.2623,75.1778,75.2369,7846.0
2016-02-11 14:05:00,88.99,89.13,88.96,89.13,2842.0,75.22,75.3384,75.1947,75.3384,2842.0
2016-02-11 14:10:00,89.19,89.23,89.08,89.14,6278.0,75.3891,75.4229,75.2961,75.3468,6278.0
2016-02-11 14:15:00,89.15,89.26,88.9,88.93,7936.0,75.3553,75.4483,75.144,75.1693,7936.0
2016-02-11 14:20:00,88.88,88.95,88.67,88.71,14870.0,75.1271,75.1862,74.9496,74.9834,14870.0
2016-02-11 14:25:00,88.69,88.79,88.6,88.62,7630.0,74.9665,75.051,74.8904,74.9073,7630.0
2016-02-11 14:30:00,88.56,88.69,88.5,88.63,5281.0,74.8566,74.9665,74.8059,74.9157,5281.0
2016-02-11 14:35:00,88.6,88.97,88.46,88.97,10708.0,74.8904,75.2031,74.772,75.2031,10708.0
2016-02-11 14:40:00,89.2,89.47,88.9,89.22,19281.0,75.3975,75.6258,75.144,75.4145,19281.0
2016-02-11 14:45:00,89.15,89.77,89.15,89.69,18546.0,75.3553,75.8793,75.3553,75.8117,18546.0
2016-02-11 14:50:00,89.66,89.98,89.57,89.92,11327.0,75.7864,76.0569,75.7103,76.0061,11327.0
2016-02-11 14:55:00,89.92,89.92,89.47,89.54,11931.0,76.0061,76.0061,75.6258,75.6849,11931.0
2016-02-11 15:00:00,89.59,89.63,89.25,89.33,13970.0,75.7272,75.761,75.4398,75.5074,13970.0
2016-02-11 15:05:00,89.32,89.38,89.11,89.38,18893.0,75.499,75.5497,75.3215,75.5497,18893.0
2016-02-11 15:10:00,89.36,89.56,89.35,89.43,10336.0,75.5328,75.7018,75.5243,75.592,10336.0
2016-02-11 15:15:00,89.46,89.46,89.23,89.23,10098.0,75.6173,75.6173,75.4229,75.4229,10098.0
2016-02-11 15:20:00,89.19,89.33,89.1,89.1,6627.0,75.3891,75.5074,75.313,75.313,6627.0
2016-02-11 15:25:00,89.09,89.42,89.09,89.41,9322.0,75.3046,75.5835,75.3046,75.5751,9322.0
2016-02-11 15:30:00,89.37,89.46,89.22,89.46,16370.0,75.5412,75.6173,75.4145,75.6173,16370.0
2016-02-11 15:35:00,89.53,89.77,89.46,89.74,14988.0,75.6765,75.8793,75.6173,75.854,14988.0
2016-02-11 15:40:00,89.77,89.86,89.65,89.79,19075.0,75.8793,75.9554,75.7779,75.8963,19075.0
2016-02-11 15:45:00,89.76,89.78,89.45,89.5,25596.0,75.8709,75.8878,75.6089,75.6511,25596.0
2016-02-11 15:50:00,89.53,89.6,89.34,89.34,23765.0,75.6765,75.7357,75.5159,75.5159,23765.0
2016-02-11 15:55:00,89.38,89.43,89.16,89.21,110322.0,75.5497,75.592,75.3637,75.406,110322.0
2016-02-12 09:30:00,90.06,90.34,90.03,90.03,18682.0,76.1245,76.3611,76.0991,76.0991,18682.0
2016-02-12 09:35:00,90.03,90.5,89.94,90.26,4303.0,76.0991,76.4964,76.023,76.2935,4303.0
2016-02-12 09:40:00,90.16,90.18,89.7,89.7,2662.0,76.209,76.2259,75.8202,75.8202,2662.0
2016-02-12 09:45:00,89.62,89.94,89.62,89.71,4654.0,75.7526,76.023,75.7526,75.8286,4654.0
2016-02-12 09:50:00,89.84,90.38,89.79,90.21,6920.0,75.9385,76.395,75.8963,76.2513,6920.0
2016-02-12 09:55:00,90.25,90.4,90.2,90.33,9530.0,76.2851,76.4119,76.2428,76.3527,9530.0
2016-02-12 10:00:00,90.25,90.35,89.75,89.86,15144.0,76.2851,76.3696,75.8624,75.9554,15144.0
2016-02-12 10:05:00,89.93,90.12,89.8,90.11,6500.0,76.0146,76.1752,75.9047,76.1667,6500.0
2016-02-12 10:10:00,90.09,90.41,90.09,90.29,3100.0,76.1498,76.4203,76.1498,76.3189,3100.0
2016-02-12 10:15:00,90.32,90.58,90.25,90.58,6312.0,76.3442,76.564,76.2851,76.564,6312.0
2016-02-12 10:20:00,90.56,90.83,90.55,90.71,14319.0,76.5471,76.7753,76.5387,76.6739,14319.0
2016-02-12 10:25:00,90.7,90.98,90.7,90.93,13884.0,76.6654,76.9021,76.6654,76.8599,13884.0
2016-02-12 10:30:00,90.91,91.06,90.73,90.81,16026.0,76.8429,76.9697,76.6908,76.7584,16026.0
2016-02-12 10:35:00,90.73,90.73,90.48,90.54,5838.0,76.6908,76.6908,76.4795,76.5302,5838.0
2016-02-12 10:40:00,90.51,90.6,90.43,90.43,16207.0,76.5048,76.5809,76.4372,76.4372,16207.0
2016-02-12 10:45:00,90.34,90.46,90.34,90.46,8485.0,76.3611,76.4626,76.3611,76.4626,8485.0
2016-02-12 10:50:00,90.47,90.61,90.45,90.49,13472.0,76.471,76.5894,76.4541,76.4879,13472.0
2016-02-12 10:55:00,90.53,90.57,90.18,90.29,24701.0,76.5217,76.5556,76.2259,76.3189,24701.0
2016-02-12 11:00:00,90.28,90.46,90.28,90.41,12177.0,76.3104,76.4626,76.3104,76.4203,12177.0
2016-02-12 11:05:00,90.42,90.74,90.4,90.63,6422.0,76.4288,76.6993,76.4119,76.6063,6422.0
2016-02-12 11:10:00,90.65,90.89,90.65,90.88,8347.0,76.6232,76.826,76.6232,76.8176,8347.0
2016-02-12 11:15:00,90.93,91.0,90.86,90.95,6061.0,76.8599,76.919,76.8007,76.8768,6061.0
2016-02-12 11:20:00,90.99,91.19,90.99,91.19,7352.0,76.9106,77.0796,76.9106,77.0796,7352.0
2016-02-12 11:25:00,91.26,91.26,91.15,91.19,12431.0,77.1388,77.1388,77.0458,77.0796,12431.0
2016-02-12 11:30:00,91.35,91.37,91.18,91.32,4925.0,77.2149,77.2318,77.0712,77.1895,4925.0
2016-02-12 11:35:00,91.31,91.35,91.18,91.23,13193.0,77.1811,77.2149,77.0712,77.1134,13193.0
2016-02-12 11:40:00,91.24,91.29,90.99,90.99,9704.0,77.1219,77.1641,76.9106,76.9106,9704.0
2016-02-12 11:45:00,91.03,91.3,91.01,91.3,5000.0,76.9444,77.1726,76.9275,77.1726,5000.0
2016-02-12 11:50:00,91.3,91.32,91.04,91.07,11639.0,77.1726,77.1895,76.9528,76.9782,11639.0
2016-02-12 11:55:00,90.97,91.08,90.93,91.05,4103.0,76.8937,76.9866,76.8599,76.9613,4103.0
2016-02-12 12:00:00,91.06,91.22,91.02,91.2,11130.0,76.9697,77.105,76.9359,77.0881,11130.0
2016-02-12 12:05:00,91.24,91.4,91.24,91.34,7081.0,77.1219,77.2571,77.1219,77.2064,7081.0
2016-02-12 12:10:00,91.32,91.45,91.28,91.34,9658.0,77.1895,77.2994,77.1557,77.2064,9658.0
2016-02-12 12:15:00,91.35,91.44,91.22,91.44,46031.0,77.2149,77.2909,77.105,77.2909,46031.0
2016-02-12 12:20:00,91.4,91.58,91.4,91.48,13220.0,77.2571,77.4093,77.2571,77.3247,13220.0
2016-02-12 12:25:00,91.56,91.68,91.51,91.57,15365.0,77.3924,77.4938,77.3501,77.4008,15365.0
2016-02-12 12:30:00,91.54,91.58,91.49,91.51,7488.0,77.3755,77.4093,77.3332,77.3501,7488.0
2016-02-12 12:35:00,91.52,91.7,91.5,91.7,8337.0,77.3586,77.5107,77.3417,77.5107,8337.0
2016-02-12 12:40:00,91.69,91.73,91.66,91.71,7182.0,77.5023,77.5361,77.4769,77.5192,7182.0
2016-02-12 12:45:00,91.69,91.8,91.69,91.73,9800.0,77.5023,77.5952,77.5023,77.5361,9800.0
2016-02-12 12:50:00,91.69,91.94,91.69,91.94,15442.0,77.5023,77.7136,77.5023,77.7136,15442.0
2016-02-12 12:55:00,91.97,91.97,91.82,91.82,10471.0,77.7389,77.7389,77.6121,77.6121,10471.0
2016-02-12 13:00:00,91.85,91.97,91.77,91.91,10893.0,77.6375,77.7389,77.5699,77.6882,10893.0
2016-02-12 13:05:00,91.89,91.94,91.83,91.86,7177.0,77.6713,77.7136,77.6206,77.6459,7177.0
2016-02-12 13:10:00,91.81,91.94,91.78,91.79,7999.0,77.6037,77.7136,77.5783,77.5868,7999.0
2016-02-12 13:15:00,91.77,91.77,91.65,91.67,6920.0,77.5699,77.5699,77.4684,77.4853,6920.0
2016-02-12 13:20:00,91.63,91.75,91.61,91.67,7553.0,77.4515,77.553,77.4346,77.4853,7553.0
2016-02-12 13:25:00,91.64,91.67,91.56,91.56,12879.0,77.46,77.4853,77.3924,77.3924,12879.0
2016-02-12 13:30:00,91.56,91.76,91.52,91.74,6491.0,77.3924,77.5614,77.3586,77.5445,6491.0
2016-02-12 13:35:00,91.77,91.97,91.75,91.81,6000.0,77.5699,77.7389,77.553,77.6037,6000.0
2016-02-12 13:40:00,91.8,91.8,91.66,91.74,4000.0,77.5952,77.5952,77.4769,77.5445,4000.0
2016-02-12 13:45:00,91.75,91.87,91.73,91.87,5100.0,77.553,77.6544,77.5361,77.6544,5100.0
2016-02-12 13:50:00,91.84,91.84,91.71,91.77,4362.0,77.629,77.629,77.5192,77.5699,4362.0
2016-02-12 13:55:00,91.78,91.82,91.66,91.67,5844.0,77.5783,77.6121,77.4769,77.4853,5844.0
2016-02-12 14:00:00,91.67,91.72,91.61,91.65,14827.0,77.4853,77.5276,77.4346,77.4684,14827.0
2016-02-12 14:05:00,91.67,91.87,91.65,91.83,16473.0,77.4853,77.6544,77.4684,77.6206,16473.0
2016-02-12 14:10:00,91.85,91.95,91.78,91.93,11206.0,77.6375,77.722,77.5783,77.7051,11206.0
2016-02-12 14:15:00,91.9,92.07,91.89,91.89,12107.0,77.6798,77.8235,77.6713,77.6713,12107.0
2016-02-12 14:20:00,91.9,91.93,91.84,91.88,14168.0,77.6798,77.7051,77.629,77.6629,14168.0
2016-02-12 14:25:00,91.88,92.14,91.88,92.06,13451.0,77.6629,77.8826,77.6629,77.815,13451.0
2016-02-12 14:30:00,92.06,92.11,92.01,92.01,14593.0,77.815,77.8573,77.7727,77.7727,14593.0
2016-02-12 14:35:00,92.02,92.03,91.9,91.91,18600.0,77.7812,77.7896,77.6798,77.6882,18600.0
2016-02-12 14:40:00,91.92,91.97,91.79,91.89,17795.0,77.6967,77.7389,77.5868,77.6713,17795.0
2016-02-12 14:45:00,91.91,91.96,91.74,91.74,13210.0,77.6882,77.7305,77.5445,77.5445,13210.0
2016-02-12 14:50:00,91.74,91.85,91.74,91.74,16657.0,77.5445,77.6375,77.5445,77.5445,16657.0
2016-02-12 14:55:00,91.76,91.79,91.64,91.64,15003.0,77.5614,77.5868,77.46,77.46,15003.0
2016-02-12 15:00:00,91.63,91.66,91.47,91.55,20201.0,77.4515,77.4769,77.3163,77.3839,20201.0
2016-02-12 15:05:00,91.54,91.66,91.46,91.46,22684.0,77.3755,77.4769,77.3078,77.3078,22684.0
2016-02-12 15:10:00,91.45,91.65,91.45,91.64,16648.0,77.2994,77.4684,77.2994,77.46,16648.0
2016-02-12 15:15:00,91.67,91.7,91.56,91.62,14030.0,77.4853,77.5107,77.3924,77.4431,14030.0
2016-02-12 15:20:00,91.58,91.68,91.51,91.51,16858.0,77.4093,77.4938,77.3501,77.3501,16858.0
2016-02-12 15:25:00,91.54,91.59,91.4,91.59,27037.0,77.3755,77.4177,77.2571,77.4177,27037.0
2016-02-12 15:30:00,91.61,91.61,91.31,91.34,26498.0,77.4346,77.4346,77.1811,77.2064,26498.0
2016-02-12 15:35:00,91.35,91.47,91.33,91.35,25518.0,77.2149,77.3163,77.198,77.2149,25518.0
2016-02-12 15:40:00,91.36,91.59,91.33,91.57,26736.0,77.2233,77.4177,77.198,77.4008,26736.0
2016-02-12 15:45:00,91.57,91.8,91.57,91.73,31030.0,77.4008,77.5952,77.4008,77.5361,31030.0
2016-02-12 15:50:00,91.72,91.72,91.57,91.69,26013.0,77.5276,77.5276,77.4008,77.5023,26013.0
2016-02-12 15:55:00,91.7,91.85,91.68,91.77,92730.0,77.5107,77.6375,77.4938,77.5699,92730.0
2016-02-16 09:30:00,93.06,93.21,92.73,92.95,17263.0,78.6603,78.7871,78.3813,78.5673,17263.0
2016-02-16 09:35:00,92.95,93.0,92.33,92.51,10499.0,78.5673,78.6095,78.0432,78.1954,10499.0
2016-02-16 09:40:00,92.43,92.61,92.29,92.61,14174.0,78.1277,78.2799,78.0094,78.2799,14174.0
2016-02-16 09:45:00,92.38,92.4,92.0,92.0,4317.0,78.0855,78.1024,77.7643,77.7643,4317.0
2016-02-16 09:50:00,92.03,92.06,91.77,91.97,10184.0,77.7896,77.815,77.5699,77.7389,10184.0
2016-02-16 09:55:00,91.97,92.22,91.92,92.09,8130.0,77.7389,77.9502,77.6967,77.8404,8130.0
2016-02-16 10:00:00,92.03,92.2,91.94,92.01,13614.0,77.7896,77.9333,77.7136,77.7727,13614.0
2016-02-16 10:05:00,91.96,92.04,91.9,92.0,10818.0,77.7305,77.7981,77.6798,77.7643,10818.0
2016-02-16 10:10:00,92.02,92.25,91.96,92.21,6900.0,77.7812,77.9756,77.7305,77.9418,6900.0
2016-02-16 10:15:00,92.25,92.51,92.25,92.44,4000.0,77.9756,78.1954,77.9756,78.1362,4000.0
2016-02-16 10:20:00,92.36,92.65,92.36,92.65,4368.0,78.0686,78.3137,78.0686,78.3137,4368.0
2016-02-16 10:25:00,92.65,92.73,92.5,92.69,9953.0,78.3137,78.3813,78.1869,78.3475,9953.0
2016-02-16 10:30:00,92.66,92.73,92.42,92.73,4032.0,78.3222,78.3813,78.1193,78.3813,4032.0
2016-02-16 10:35:00,92.69,92.88,92.65,92.83,7577.0,78.3475,78.5081,78.3137,78.4659,7577.0
2016-02-16 10:40:00,92.81,93.06,92.81,93.02,4203.0,78.4489,78.6603,78.4489,78.6265,4203.0
2016-02-16 10:45:00,93.01,93.21,92.95,93.13,5027.0,78.618,78.7871,78.5673,78.7194,5027.0
2016-02-16 10:50:00,93.11,93.21,92.97,93.02,4506.0,78.7025,78.7871,78.5842,78.6265,4506.0
2016-02-16 10:55:00,93.0,93.06,92.71,92.73,18988.0,78.6095,78.6603,78.3644,78.3813,18988.0
2016-02-16 11:00:00,92.77,92.86,92.76,92.77,5477.0,78.4151,78.4912,78.4067,78.4151,5477.0
2016-02-16 11:05:00,92.71,92.71,92.4,92.4,12359.0,78.3644,78.3644,78.1024,78.1024,12359.0
2016-02-16 11:10:00,92.39,92.44,92.25,92.4,9004.0,78.0939,78.1362,77.9756,78.1024,9004.0
2016-02-16 11:15:00,92.41,92.56,92.34,92.56,4496.0,78.1108,78.2376,78.0517,78.2376,4496.0
2016-02-16 11:20:00,92.68,92.79,92.61,92.68,6016.0,78.3391,78.432,78.2799,78.3391,6016.0
2016-02-16 11:25:00,92.7,92.9,92.66,92.9,4480.0,78.356,78.525,78.3222,78.525,4480.0
2016-02-16 11:30:00,92.89,93.0,92.85,92.96,6321.0,78.5166,78.6095,78.4828,78.5757,6321.0
2016-02-16 11:35:00,93.0,93.07,92.96,93.01,4622.0,78.6095,78.6687,78.5757,78.618,4622.0
2016-02-16 11:40:00,93.01,93.03,92.74,92.75,5605.0,78.618,78.6349,78.3898,78.3982,5605.0
2016-02-16 11:45:00,92.72,92.77,92.64,92.77,7226.0,78.3729,78.4151,78.3053,78.4151,7226.0
2016-02-16 11:50:00,92.77,92.93,92.72,92.93,11586.0,78.4151,78.5504,78.3729,78.5504,11586.0
2016-02-16 11:55:00,92.94,93.1,92.88,93.07,3938.0,78.5588,78.6941,78.5081,78.6687,3938.0
2016-02-16 12:00:00,93.08,93.34,93.08,93.18,6125.0,78.6772,78.8969,78.6772,78.7617,6125.0
2016-02-16 12:05:00,93.21,93.22,92.96,92.96,2332.0,78.7871,78.7955,78.5757,78.5757,2332.0
2016-02-16 12:10:00,93.01,93.07,93.0,93.06,2450.0,78.618,78.6687,78.6095,78.6603,2450.0
2016-02-16 12:15:00,93.1,93.26,93.1,93.1,5278.0,78.6941,78.8293,78.6941,78.6941,5278.0
2016-02-16 12:20:00,93.17,93.19,93.11,93.13,2789.0,78.7532,78.7701,78.7025,78.7194,2789.0
2016-02-16 12:25:00,93.12,93.23,93.12,93.23,4206.0,78.711,78.804,78.711,78.804,4206.0
2016-02-16 12:30:00,93.24,93.28,93.21,93.21,3380.0,78.8124,78.8462,78.7871,78.7871,3380.0
2016-02-16 12:35:00,93.22,93.23,93.16,93.17,2717.0,78.7955,78.804,78.7448,78.7532,2717.0
2016-02-16 12:40:00,93.14,93.14,92.97,92.97,4723.0,78.7279,78.7279,78.5842,78.5842,4723.0
2016-02-16 12:45:00,93.0,93.12,93.0,93.09,4537.0,78.6095,78.711,78.6095,78.6856,4537.0
2016-02-16 12:50:00,93.04,93.25,93.04,93.25,6612.0,78.6434,78.8209,78.6434,78.8209,6612.0
2016-02-16 12:55:00,93.35,93.4,93.28,93.32,3185.0,78.9054,78.9477,78.8462,78.88,3185.0
2016-02-16 13:00:00,93.34,93.44,93.32,93.34,2622.0,78.8969,78.9815,78.88,78.8969,2622.0
2016-02-16 13:05:00,93.36,93.44,93.35,93.36,1950.0,78.9138,78.9815,78.9054,78.9138,1950.0
2016-02-16 13:10:00,93.43,93.5,93.41,93.46,7044.0,78.973,79.0322,78.9561,78.9984,7044.0
2016-02-16 13:15:00,93.5,93.6,93.47,93.6,3465.0,79.0322,79.1167,79.0068,79.1167,3465.0
2016-02-16 13:20:00,93.58,93.65,93.51,93.59,2994.0,79.0998,79.159,79.0406,79.1083,2994.0
2016-02-16 13:25:00,93.58,93.65,93.54,93.57,9138.0,79.0998,79.159,79.066,79.0913,9138.0
2016-02-16 13:30:00,93.58,93.6,93.48,93.56,4084.0,79.0998,79.1167,79.0153,79.0829,4084.0
2016-02-16 13:35:00,93.6,93.6,93.43,93.43,6000.0,79.1167,79.1167,78.973,78.973,6000.0
2016-02-16 13:40:00,93.44,93.44,93.32,93.37,6412.0,78.9815,78.9815,78.88,78.9223,6412.0
2016-02-16 13:45:00,93.32,93.52,93.32,93.52,12096.0,78.88,79.0491,78.88,79.0491,12096.0
2016-02-16 13:50:00,93.51,93.58,93.47,93.5,15121.0,79.0406,79.0998,79.0068,79.0322,15121.0
2016-02-16 13:55:00,93.49,93.53,93.49,93.51,7509.0,79.0237,79.0575,79.0237,79.0406,7509.0
2016-02-16 14:00:00,93.51,93.53,93.43,93.44,26961.0,79.0406,79.0575,78.973,78.9815,26961.0
2016-02-16 14:05:00,93.47,93.49,93.36,93.38,4566.0,79.0068,79.0237,78.9138,78.9307,4566.0
2016-02-16 14:10:00,93.39,93.48,93.39,93.45,4340.0,78.9392,79.0153,78.9392,78.9899,4340.0
2016-02-16 14:15:00,93.47,93.54,93.43,93.48,10921.0,79.0068,79.066,78.973,79.0153,10921.0
2016-02-16 14:20:00,93.5,93.52,93.45,93.5,6499.0,79.0322,79.0491,78.9899,79.0322,6499.0
2016-02-16 14:25:00,93.48,93.55,93.42,93.51,5083.0,79.0153,79.0744,78.9646,79.0406,5083.0
2016-02-16 14:30:00,93.52,93.57,93.41,93.41,5832.0,79.0491,79.0913,78.9561,78.9561,5832.0
2016-02-16 14:35:00,93.36,93.44,93.26,93.26,7440.0,78.9138,78.9815,78.8293,78.8293,7440.0
2016-02-16 14:40:00,93.27,93.49,93.27,93.46,11300.0,78.8378,79.0237,78.8378,78.9984,11300.0
2016-02-16 14:45:00,93.44,93.52,93.41,93.48,17978.0,78.9815,79.0491,78.9561,79.0153,17978.0
2016-02-16 14:50:00,93.49,93.51,93.41,93.43,13945.0,79.0237,79.0406,78.9561,78.973,13945.0
2016-02-16 14:55:00,93.38,93.44,93.35,93.4,8836.0,78.9307,78.9815,78.9054,78.9477,8836.0
2016-02-16 15:00:00,93.41,93.48,93.4,93.44,10277.0,78.9561,79.0153,78.9477,78.9815,10277.0
2016-02-16 15:05:00,93.43,93.48,93.29,93.3,10558.0,78.973,79.0153,78.8547,78.8631,10558.0
2016-02-16 15:10:00,93.3,93.4,93.27,93.4,10589.0,78.8631,78.9477,78.8378,78.9477,10589.0
2016-02-16 15:15:00,93.39,93.57,93.39,93.54,16908.0,78.9392,79.0913,78.9392,79.066,16908.0
2016-02-16 15:20:00,93.51,93.64,93.51,93.62,8067.0,79.0406,79.1505,79.0406,79.1336,8067.0
2016-02-16 15:25:00,93.62,93.75,93.62,93.74,21045.0,79.1336,79.2435,79.1336,79.235,21045.0
2016-02-16 15:30:00,93.76,93.77,93.67,93.7,18623.0,79.2519,79.2604,79.1759,79.2012,18623.0
2016-02-16 15:35:00,93.7,93.71,93.5,93.5,17739.0,79.2012,79.2097,79.0322,79.0322,17739.0
2016-02-16 15:40:00,93.49,93.62,93.44,93.62,21599.0,79.0237,79.1336,78.9815,79.1336,21599.0
2016-02-16 15:45:00,93.63,93.63,93.4,93.46,20252.0,79.1421,79.1421,78.9477,78.9984,20252.0
2016-02-16 15:50:00,93.46,93.59,93.44,93.59,24034.0,78.9984,79.1083,78.9815,79.1083,24034.0
2016-02-16 15:55:00,93.58,93.67,93.47,93.58,92234.0,79.0998,79.1759,79.0068,79.0998,92234.0
2016-02-17 09:30:00,94.31,94.75,93.01,94.66,17911.0,80.0189,80.3923,78.9159,80.3159,17911.0
2016-02-17 09:35:00,94.77,94.99,94.41,94.74,11082.0,80.4092,80.5959,80.1038,80.3838,11082.0
2016-02-17 09:40:00,94.75,94.85,94.61,94.73,17544.0,80.3923,80.4771,80.2735,80.3753,17544.0
2016-02-17 09:45:00,94.8,94.9,94.67,94.75,9545.0,80.4347,80.5195,80.3244,80.3923,9545.0
2016-02-17 09:50:00,94.76,94.76,94.37,94.63,4218.0,80.4007,80.4007,80.0698,80.2904,4218.0
2016-02-17 09:55:00,94.63,94.76,94.4,94.4,3155.0,80.2904,80.4007,80.0953,80.0953,3155.0
2016-02-17 10:00:00,94.5,94.73,94.47,94.56,13351.0,80.1801,80.3753,80.1547,80.231,13351.0
2016-02-17 10:05:00,94.56,94.81,94.52,94.61,103512.0,80.231,80.4432,80.1971,80.2735,103512.0
2016-02-17 10:10:00,94.63,94.78,94.55,94.58,16368.0,80.2904,80.4177,80.2226,80.248,16368.0
2016-02-17 10:15:00,94.59,94.62,94.44,94.56,7707.0,80.2565,80.282,80.1292,80.231,7707.0
2016-02-17 10:20:00,94.55,94.79,94.55,94.71,6004.0,80.2226,80.4262,80.2226,80.3583,6004.0
2016-02-17 10:25:00,94.83,94.87,94.62,94.87,7852.0,80.4601,80.4941,80.282,80.4941,7852.0
2016-02-17 10:30:00,94.87,94.89,94.59,94.67,17980.0,80.4941,80.511,80.2565,80.3244,17980.0
2016-02-17 10:35:00,94.67,94.83,94.67,94.78,5300.0,80.3244,80.4601,80.3244,80.4177,5300.0
2016-02-17 10:40:00,94.73,94.83,94.68,94.7,5776.0,80.3753,80.4601,80.3329,80.3498,5776.0
2016-02-17 10:45:00,94.77,94.78,94.39,94.46,14950.0,80.4092,80.4177,80.0868,80.1462,14950.0
2016-02-17 10:50:00,94.48,94.51,94.39,94.47,5848.0,80.1632,80.1886,80.0868,80.1547,5848.0
2016-02-17 10:55:00,94.46,94.56,94.44,94.44,8336.0,80.1462,80.231,80.1292,80.1292,8336.0
2016-02-17 11:00:00,94.39,94.7,94.39,94.67,9795.0,80.0868,80.3498,80.0868,80.3244,9795.0
2016-02-17 11:05:00,94.61,94.78,94.6,94.69,11610.0,80.2735,80.4177,80.265,80.3413,11610.0
2016-02-17 11:10:00,94.68,94.77,94.57,94.59,12152.0,80.3329,80.4092,80.2395,80.2565,12152.0
2016-02-17 11:15:00,94.55,94.63,94.49,94.54,21846.0,80.2226,80.2904,80.1717,80.2141,21846.0
2016-02-17 11:20:00,94.57,94.74,94.53,94.7,22791.0,80.2395,80.3838,80.2056,80.3498,22791.0
2016-02-17 11:25:00,94.73,94.89,94.72,94.88,19980.0,80.3753,80.511,80.3668,80.5026,19980.0
2016-02-17 11:30:00,94.88,94.99,94.87,94.95,10152.0,80.5026,80.5959,80.4941,80.5619,10152.0
2016-02-17 11:35:00,94.99,95.0,94.82,94.9,9242.0,80.5959,80.6044,80.4516,80.5195,9242.0
2016-02-17 11:40:00,94.88,94.94,94.83,94.85,10000.0,80.5026,80.5535,80.4601,80.4771,10000.0
2016-02-17 11:45:00,94.86,94.87,94.79,94.82,6900.0,80.4856,80.4941,80.4262,80.4516,6900.0
2016-02-17 11:50:00,94.82,94.95,94.79,94.93,7718.0,80.4516,80.5619,80.4262,80.545,7718.0
2016-02-17 11:55:00,94.93,94.99,94.9,94.99,8718.0,80.545,80.5959,80.5195,80.5959,8718.0
2016-02-17 12:00:00,94.99,95.09,94.93,94.97,18567.0,80.5959,80.6807,80.545,80.5789,18567.0
2016-02-17 12:05:00,94.96,95.02,94.95,94.97,8075.0,80.5704,80.6213,80.5619,80.5789,8075.0
2016-02-17 12:10:00,95.0,95.03,94.86,94.97,19364.0,80.6044,80.6298,80.4856,80.5789,19364.0
2016-02-17 12:15:00,94.97,95.0,94.91,94.93,5540.0,80.5789,80.6044,80.528,80.545,5540.0
2016-02-17 12:20:00,94.94,95.13,94.92,95.1,10346.0,80.5535,80.7147,80.5365,80.6892,10346.0
2016-02-17 12:25:00,95.13,95.26,95.13,95.2,8818.0,80.7147,80.825,80.7147,80.7741,8818.0
2016-02-17 12:30:00,95.21,95.28,95.14,95.14,3197.0,80.7825,80.8419,80.7232,80.7232,3197.0
2016-02-17 12:35:00,95.16,95.21,95.05,95.09,3015.0,80.7401,80.7825,80.6468,80.6807,3015.0
2016-02-17 12:40:00,95.11,95.11,94.79,94.8,6220.0,80.6977,80.6977,80.4262,80.4347,6220.0
2016-02-17 12:45:00,94.79,94.9,94.63,94.78,12136.0,80.4262,80.5195,80.2904,80.4177,12136.0
2016-02-17 12:50:00,94.82,94.98,94.8,94.98,4427.0,80.4516,80.5874,80.4347,80.5874,4427.0
2016-02-17 12:55:00,94.96,94.97,94.9,94.91,6900.0,80.5704,80.5789,80.5195,80.528,6900.0
2016-02-17 13:00:00,94.94,95.07,94.9,95.07,14491.0,80.5535,80.6638,80.5195,80.6638,14491.0
2016-02-17 13:05:00,95.02,95.1,95.0,95.09,3775.0,80.6213,80.6892,80.6044,80.6807,3775.0
2016-02-17 13:10:00,95.08,95.08,94.98,95.03,3301.0,80.6722,80.6722,80.5874,80.6298,3301.0
2016-02-17 13:15:00,95.03,95.05,94.99,95.02,7695.0,80.6298,80.6468,80.5959,80.6213,7695.0
2016-02-17 13:20:00,95.01,95.08,94.96,95.06,7833.0,80.6129,80.6722,80.5704,80.6553,7833.0
2016-02-17 13:25:00,95.04,95.11,95.0,95.08,24580.0,80.6383,80.6977,80.6044,80.6722,24580.0
2016-02-17 13:30:00,95.08,95.08,94.89,94.9,3100.0,80.6722,80.6722,80.511,80.5195,3100.0
2016-02-17 13:35:00,94.85,94.9,94.74,94.85,14137.0,80.4771,80.5195,80.3838,80.4771,14137.0
2016-02-17 13:40:00,94.77,94.86,94.73,94.79,7857.0,80.4092,80.4856,80.3753,80.4262,7857.0
2016-02-17 13:45:00,94.77,94.77,94.64,94.71,7151.0,80.4092,80.4092,80.2989,80.3583,7151.0
2016-02-17 13:50:00,94.71,94.9,94.7,94.83,24092.0,80.3583,80.5195,80.3498,80.4601,24092.0
2016-02-17 13:55:00,94.76,94.8,94.67,94.67,7467.0,80.4007,80.4347,80.3244,80.3244,7467.0
2016-02-17 14:00:00,94.7,94.88,94.65,94.85,22782.0,80.3498,80.5026,80.3074,80.4771,22782.0
2016-02-17 14:05:00,94.86,95.22,94.86,95.16,14742.0,80.4856,80.791,80.4856,80.7401,14742.0
2016-02-17 14:10:00,95.13,95.2,95.09,95.12,5764.0,80.7147,80.7741,80.6807,80.7062,5764.0
2016-02-17 14:15:00,95.11,95.36,95.11,95.36,7065.0,80.6977,80.9098,80.6977,80.9098,7065.0
2016-02-17 14:20:00,95.37,95.45,95.32,95.37,6081.0,80.9183,80.9862,80.8759,80.9183,6081.0
2016-02-17 14:25:00,95.33,95.33,95.23,95.23,5097.0,80.8844,80.8844,80.7995,80.7995,5097.0
2016-02-17 14:30:00,95.2,95.26,95.16,95.18,5524.0,80.7741,80.825,80.7401,80.7571,5524.0
2016-02-17 14:35:00,95.16,95.19,95.1,95.13,6362.0,80.7401,80.7656,80.6892,80.7147,6362.0
2016-02-17 14:40:00,95.15,95.25,95.13,95.23,6444.0,80.7316,80.8165,80.7147,80.7995,6444.0
2016-02-17 14:45:00,95.23,95.32,95.17,95.32,17596.0,80.7995,80.8759,80.7486,80.8759,17596.0
2016-02-17 14:50:00,95.29,95.32,95.17,95.29,51233.0,80.8504,80.8759,80.7486,80.8504,51233.0
2016-02-17 14:55:00,95.29,95.33,95.12,95.16,8337.0,80.8504,80.8844,80.7062,80.7401,8337.0
2016-02-17 15:00:00,95.18,95.24,95.12,95.22,8737.0,80.7571,80.808,80.7062,80.791,8737.0
2016-02-17 15:05:00,95.23,95.29,95.2,95.29,10622.0,80.7995,80.8504,80.7741,80.8504,10622.0
2016-02-17 15:10:00,95.28,95.32,95.19,95.32,9966.0,80.8419,80.8759,80.7656,80.8759,9966.0
2016-02-17 15:15:00,95.34,95.39,95.29,95.34,9921.0,80.8928,80.9353,80.8504,80.8928,9921.0
2016-02-17 15:20:00,95.34,95.42,95.22,95.23,14200.0,80.8928,80.9607,80.791,80.7995,14200.0
2016-02-17 15:25:00,95.21,95.3,95.2,95.28,18389.0,80.7825,80.8589,80.7741,80.8419,18389.0
2016-02-17 15:30:00,95.29,95.3,95.14,95.14,34990.0,80.8504,80.8589,80.7232,80.7232,34990.0
2016-02-17 15:35:00,95.14,95.23,95.05,95.23,24018.0,80.7232,80.7995,80.6468,80.7995,24018.0
2016-02-17 15:40:00,95.22,95.27,95.17,95.19,22405.0,80.791,80.8335,80.7486,80.7656,22405.0
2016-02-17 15:45:00,95.19,95.32,95.18,95.25,44435.0,80.7656,80.8759,80.7571,80.8165,44435.0
2016-02-17 15:50:00,95.27,95.28,95.11,95.13,42473.0,80.8335,80.8419,80.6977,80.7147,42473.0
2016-02-17 15:55:00,95.13,95.13,94.98,95.02,96400.0,80.7147,80.7147,80.5874,80.6213,96400.0
2016-02-18 09:30:00,95.2,95.49,95.1,95.49,22617.0,80.7741,81.0201,80.6892,81.0201,22617.0
2016-02-18 09:35:00,95.38,95.42,95.12,95.17,34356.0,80.9268,80.9607,80.7062,80.7486,34356.0
2016-02-18 09:40:00,95.19,95.41,94.81,94.95,23687.0,80.7656,80.9522,80.4432,80.5619,23687.0
2016-02-18 09:45:00,94.95,95.14,94.85,95.14,31616.0,80.5619,80.7232,80.4771,80.7232,31616.0
2016-02-18 09:50:00,95.11,95.44,95.09,95.44,7189.0,80.6977,80.9777,80.6807,80.9777,7189.0
2016-02-18 09:55:00,95.5,95.58,95.39,95.58,6100.0,81.0286,81.0965,80.9353,81.0965,6100.0
2016-02-18 10:00:00,95.52,95.57,95.05,95.27,20577.0,81.0456,81.088,80.6468,80.8335,20577.0
2016-02-18 10:05:00,95.19,95.2,94.79,94.85,3630.0,80.7656,80.7741,80.4262,80.4771,3630.0
2016-02-18 10:10:00,94.76,94.84,94.7,94.81,9380.0,80.4007,80.4686,80.3498,80.4432,9380.0
2016-02-18 10:15:00,94.81,94.97,94.77,94.87,4115.0,80.4432,80.5789,80.4092,80.4941,4115.0
2016-02-18 10:20:00,94.87,95.01,94.81,95.0,3967.0,80.4941,80.6129,80.4432,80.6044,3967.0
2016-02-18 10:25:00,95.05,95.08,94.92,94.99,3362.0,80.6468,80.6722,80.5365,80.5959,3362.0
2016-02-18 10:30:00,95.01,95.02,94.83,94.84,7324.0,80.6129,80.6213,80.4601,80.4686,7324.0
2016-02-18 10:35:00,94.88,94.92,94.71,94.87,5519.0,80.5026,80.5365,80.3583,80.4941,5519.0
2016-02-18 10:40:00,94.88,94.89,94.66,94.83,5751.0,80.5026,80.511,80.3159,80.4601,5751.0
2016-02-18 10:45:00,94.83,94.89,94.62,94.67,4450.0,80.4601,80.511,80.282,80.3244,4450.0
2016-02-18 10:50:00,94.62,94.72,94.59,94.59,9127.0,80.282,80.3668,80.2565,80.2565,9127.0
2016-02-18 10:55:00,94.63,94.71,94.52,94.56,10607.0,80.2904,80.3583,80.1971,80.231,10607.0
2016-02-18 11:00:00,94.53,94.67,94.36,94.57,18750.0,80.2056,80.3244,80.0614,80.2395,18750.0
2016-02-18 11:05:00,94.57,94.68,94.45,94.49,7744.0,80.2395,80.3329,80.1377,80.1717,7744.0
2016-02-18 11:10:00,94.44,94.6,94.43,94.58,7471.0,80.1292,80.265,80.1207,80.248,7471.0
2016-02-18 11:15:00,94.6,94.73,94.56,94.62,5892.0,80.265,80.3753,80.231,80.282,5892.0
2016-02-18 11:20:00,94.6,94.61,94.44,94.45,5708.0,80.265,80.2735,80.1292,80.1377,5708.0
2016-02-18 11:25:00,94.39,94.62,94.39,94.57,11921.0,80.0868,80.282,80.0868,80.2395,11921.0
2016-02-18 11:30:00,94.61,94.67,94.58,94.61,5319.0,80.2735,80.3244,80.248,80.2735,5319.0
2016-02-18 11:35:00,94.61,94.67,94.5,94.59,9903.0,80.2735,80.3244,80.1801,80.2565,9903.0
2016-02-18 11:40:00,94.59,94.63,94.52,94.62,10274.0,80.2565,80.2904,80.1971,80.282,10274.0
2016-02-18 11:45:00,94.59,94.59,94.41,94.51,6383.0,80.2565,80.2565,80.1038,80.1886,6383.0
2016-02-18 11:50:00,94.49,94.58,94.44,94.54,46639.0,80.1717,80.248,80.1292,80.2141,46639.0
2016-02-18 11:55:00,94.55,94.69,94.49,94.67,28675.0,80.2226,80.3413,80.1717,80.3244,28675.0
2016-02-18 12:00:00,94.67,94.68,94.53,94.55,23756.0,80.3244,80.3329,80.2056,80.2226,23756.0
2016-02-18 12:05:00,94.52,94.54,94.44,94.44,11277.0,80.1971,80.2141,80.1292,80.1292,11277.0
2016-02-18 12:10:00,94.47,94.52,94.37,94.4,40838.0,80.1547,80.1971,80.0698,80.0953,40838.0
2016-02-18 12:15:00,94.36,94.41,94.29,94.31,15697.0,80.0614,80.1038,80.002,80.0189,15697.0
2016-02-18 12:20:00,94.33,94.42,94.28,94.42,9831.0,80.0359,80.1123,79.9935,80.1123,9831.0
2016-02-18 12:25:00,94.39,94.46,94.32,94.39,12179.0,80.0868,80.1462,80.0274,80.0868,12179.0
2016-02-18 12:30:00,94.4,94.55,94.35,94.54,40705.0,80.0953,80.2226,80.0529,80.2141,40705.0
2016-02-18 12:35:00,94.52,94.6,94.51,94.53,6832.0,80.1971,80.265,80.1886,80.2056,6832.0
2016-02-18 12:40:00,94.52,94.56,94.45,94.49,3471.0,80.1971,80.231,80.1377,80.1717,3471.0
2016-02-18 12:45:00,94.5,94.55,94.41,94.44,3803.0,80.1801,80.2226,80.1038,80.1292,3803.0
2016-02-18 12:50:00,94.42,94.56,94.42,94.5,4555.0,80.1123,80.231,80.1123,80.1801,4555.0
2016-02-18 12:55:00,94.56,94.6,94.47,94.47,4878.0,80.231,80.265,80.1547,80.1547,4878.0
2016-02-18 13:00:00,94.5,94.58,94.5,94.56,4560.0,80.1801,80.248,80.1801,80.231,4560.0
2016-02-18 13:05:00,94.56,94.58,94.44,94.56,4214.0,80.231,80.248,80.1292,80.231,4214.0
2016-02-18 13:10:00,94.5,94.52,94.38,94.39,26160.0,80.1801,80.1971,80.0783,80.0868,26160.0
2016-02-18 13:15:00,94.39,94.45,94.36,94.4,21659.0,80.0868,80.1377,80.0614,80.0953,21659.0
2016-02-18 13:20:00,94.44,94.45,94.36,94.4,18147.0,80.1292,80.1377,80.0614,80.0953,18147.0
2016-02-18 13:25:00,94.41,94.47,94.36,94.4,20274.0,80.1038,80.1547,80.0614,80.0953,20274.0
2016-02-18 13:30:00,94.42,94.43,94.31,94.34,7906.0,80.1123,80.1207,80.0189,80.0444,7906.0
2016-02-18 13:35:00,94.33,94.35,94.18,94.33,4862.0,80.0359,80.0529,79.9086,80.0359,4862.0
2016-02-18 13:40:00,94.35,94.37,94.26,94.34,3601.0,80.0529,80.0698,79.9765,80.0444,3601.0
2016-02-18 13:45:00,94.33,94.36,94.14,94.18,6153.0,80.0359,80.0614,79.8747,79.9086,6153.0
2016-02-18 13:50:00,94.21,94.27,94.15,94.25,5990.0,79.9341,79.985,79.8832,79.968,5990.0
2016-02-18 13:55:00,94.26,94.35,94.24,94.35,5617.0,79.9765,80.0529,79.9595,80.0529,5617.0
2016-02-18 14:00:00,94.36,94.43,94.34,94.4,19444.0,80.0614,80.1207,80.0444,80.0953,19444.0
2016-02-18 14:05:00,94.41,94.45,94.37,94.38,34473.0,80.1038,80.1377,80.0698,80.0783,34473.0
2016-02-18 14:10:00,94.39,94.49,94.38,94.43,8586.0,80.0868,80.1717,80.0783,80.1207,8586.0
2016-02-18 14:15:00,94.46,94.54,94.44,94.5,14715.0,80.1462,80.2141,80.1292,80.1801,14715.0
2016-02-18 14:20:00,94.52,94.56,94.5,94.54,6241.0,80.1971,80.231,80.1801,80.2141,6241.0
2016-02-18 14:25:00,94.55,94.6,94.51,94.54,8852.0,80.2226,80.265,80.1886,80.2141,8852.0
2016-02-18 14:30:00,94.58,94.64,94.55,94.64,6668.0,80.248,80.2989,80.2226,80.2989,6668.0
2016-02-18 14:35:00,94.65,94.8,94.64,94.74,14496.0,80.3074,80.4347,80.2989,80.3838,14496.0
2016-02-18 14:40:00,94.75,94.76,94.71,94.73,5188.0,80.3923,80.4007,80.3583,80.3753,5188.0
2016-02-18 14:45:00,94.73,94.73,94.62,94.66,6367.0,80.3753,80.3753,80.282,80.3159,6367.0
2016-02-18 14:50:00,94.65,94.67,94.61,94.63,9262.0,80.3074,80.3244,80.2735,80.2904,9262.0
2016-02-18 14:55:00,94.65,94.71,94.63,94.71,6532.0,80.3074,80.3583,80.2904,80.3583,6532.0
2016-02-18 15:00:00,94.72,94.78,94.69,94.72,10456.0,80.3668,80.4177,80.3413,80.3668,10456.0
2016-02-18 15:05:00,94.73,94.75,94.59,94.59,7510.0,80.3753,80.3923,80.2565,80.2565,7510.0
2016-02-18 15:10:00,94.62,94.64,94.42,94.44,12487.0,80.282,80.2989,80.1123,80.1292,12487.0
2016-02-18 15:15:00,94.44,94.6,94.44,94.58,9661.0,80.1292,80.265,80.1292,80.248,9661.0
2016-02-18 15:20:00,94.58,94.6,94.46,94.58,11943.0,80.248,80.265,80.1462,80.248,11943.0
2016-02-18 15:25:00,94.56,94.59,94.49,94.59,9550.0,80.231,80.2565,80.1717,80.2565,9550.0
2016-02-18 15:30:00,94.57,94.62,94.49,94.55,29189.0,80.2395,80.282,80.1717,80.2226,29189.0
2016-02-18 15:35:00,94.54,94.68,94.54,94.68,42756.0,80.2141,80.3329,80.2141,80.3329,42756.0
2016-02-18 15:40:00,94.68,94.71,94.59,94.64,47087.0,80.3329,80.3583,80.2565,80.2989,47087.0
2016-02-18 15:45:00,94.64,94.68,94.55,94.6,46115.0,80.2989,80.3329,80.2226,80.265,46115.0
2016-02-18 15:50:00,94.61,94.69,94.58,94.68,40266.0,80.2735,80.3413,80.248,80.3329,40266.0
2016-02-18 15:55:00,94.68,94.75,94.66,94.69,72784.0,80.3329,80.3923,80.3159,80.3413,72784.0
2016-02-19 09:30:00,94.66,94.79,93.68,94.53,103989.0,80.3159,80.4262,79.4844,80.2056,103989.0
2016-02-19 09:35:00,94.48,94.52,94.09,94.32,12339.0,80.1632,80.1971,79.8323,80.0274,12339.0
2016-02-19 09:40:00,94.22,94.75,94.22,94.72,17168.0,79.9426,80.3923,79.9426,80.3668,17168.0
2016-02-19 09:45:00,94.81,94.87,94.71,94.71,18953.0,80.4432,80.4941,80.3583,80.3583,18953.0
2016-02-19 09:50:00,94.71,94.86,94.6,94.77,22362.0,80.3583,80.4856,80.265,80.4092,22362.0
2016-02-19 09:55:00,94.76,95.11,94.64,94.64,13113.0,80.4007,80.6977,80.2989,80.2989,13113.0
2016-02-19 10:00:00,94.66,94.72,94.47,94.59,8067.0,80.3159,80.3668,80.1547,80.2565,8067.0
2016-02-19 10:05:00,94.54,94.7,94.44,94.68,7589.0,80.2141,80.3498,80.1292,80.3329,7589.0
2016-02-19 10:10:00,94.68,94.94,94.66,94.87,8928.0,80.3329,80.5535,80.3159,80.4941,8928.0
2016-02-19 10:15:00,94.85,95.25,94.83,95.22,8777.0,80.4771,80.8165,80.4601,80.791,8777.0
2016-02-19 10:20:00,95.26,95.44,95.26,95.37,12268.0,80.825,80.9777,80.825,80.9183,12268.0
2016-02-19 10:25:00,95.28,95.33,95.05,95.13,11700.0,80.8419,80.8844,80.6468,80.7147,11700.0
2016-02-19 10:30:00,95.02,95.18,94.96,95.1,27049.0,80.6213,80.7571,80.5704,80.6892,27049.0
2016-02-19 10:35:00,95.15,95.27,95.02,95.08,9700.0,80.7316,80.8335,80.6213,80.6722,9700.0
2016-02-19 10:40:00,95.03,95.03,94.82,94.82,9304.0,80.6298,80.6298,80.4516,80.4516,9304.0
2016-02-19 10:45:00,94.84,95.11,94.84,94.99,11106.0,80.4686,80.6977,80.4686,80.5959,11106.0
2016-02-19 10:50:00,95.0,95.05,94.91,94.91,5160.0,80.6044,80.6468,80.528,80.528,5160.0
2016-02-19 10:55:00,94.91,95.0,94.78,94.78,7525.0,80.528,80.6044,80.4177,80.4177,7525.0
2016-02-19 11:00:00,94.8,94.9,94.59,94.66,13561.0,80.4347,80.5195,80.2565,80.3159,13561.0
2016-02-19 11:05:00,94.6,94.73,94.48,94.68,7821.0,80.265,80.3753,80.1632,80.3329,7821.0
2016-02-19 11:10:00,94.7,94.9,94.66,94.72,11613.0,80.3498,80.5195,80.3159,80.3668,11613.0
2016-02-19 11:15:00,94.76,94.87,94.6,94.87,10670.0,80.4007,80.4941,80.265,80.4941,10670.0
2016-02-19 11:20:00,94.88,95.0,94.84,94.91,9471.0,80.5026,80.6044,80.4686,80.528,9471.0
2016-02-19 11:25:00,94.92,95.09,94.92,95.07,9963.0,80.5365,80.6807,80.5365,80.6638,9963.0
2016-02-19 11:30:00,95.06,95.2,95.04,95.13,9017.0,80.6553,80.7741,80.6383,80.7147,9017.0
2016-02-19 11:35:00,95.12,95.12,94.93,95.0,8556.0,80.7062,80.7062,80.545,80.6044,8556.0
2016-02-19 11:40:00,95.02,95.13,94.96,95.1,20084.0,80.6213,80.7147,80.5704,80.6892,20084.0
2016-02-19 11:45:00,95.1,95.1,94.91,94.95,8154.0,80.6892,80.6892,80.528,80.5619,8154.0
2016-02-19 11:50:00,95.0,95.01,94.87,94.97,7507.0,80.6044,80.6129,80.4941,80.5789,7507.0
2016-02-19 11:55:00,94.96,95.02,94.88,94.93,7029.0,80.5704,80.6213,80.5026,80.545,7029.0
2016-02-19 12:00:00,94.95,95.15,94.89,95.07,8666.0,80.5619,80.7316,80.511,80.6638,8666.0
2016-02-19 12:05:00,95.09,95.21,95.05,95.15,5663.0,80.6807,80.7825,80.6468,80.7316,5663.0
2016-02-19 12:10:00,95.14,95.23,95.1,95.22,6815.0,80.7232,80.7995,80.6892,80.791,6815.0
2016-02-19 12:15:00,95.19,95.2,95.04,95.08,8641.0,80.7656,80.7741,80.6383,80.6722,8641.0
2016-02-19 12:20:00,95.09,95.13,94.98,95.09,7970.0,80.6807,80.7147,80.5874,80.6807,7970.0
2016-02-19 12:25:00,95.1,95.18,95.0,95.02,12417.0,80.6892,80.7571,80.6044,80.6213,12417.0
2016-02-19 12:30:00,95.02,95.02,94.92,95.0,7595.0,80.6213,80.6213,80.5365,80.6044,7595.0
2016-02-19 12:35:00,94.98,95.1,94.98,95.04,7771.0,80.5874,80.6892,80.5874,80.6383,7771.0
2016-02-19 12:40:00,95.05,95.21,95.04,95.13,4454.0,80.6468,80.7825,80.6383,80.7147,4454.0
2016-02-19 12:45:00,95.12,95.14,94.95,95.14,7201.0,80.7062,80.7232,80.5619,80.7232,7201.0
2016-02-19 12:50:00,95.13,95.22,95.09,95.16,7877.0,80.7147,80.791,80.6807,80.7401,7877.0
2016-02-19 12:55:00,95.16,95.16,95.02,95.06,8906.0,80.7401,80.7401,80.6213,80.6553,8906.0
2016-02-19 13:00:00,95.1,95.15,95.0,95.03,6349.0,80.6892,80.7316,80.6044,80.6298,6349.0
2016-02-19 13:05:00,95.05,95.06,94.93,94.93,8889.0,80.6468,80.6553,80.545,80.545,8889.0
2016-02-19 13:10:00,94.95,95.07,94.95,94.96,8906.0,80.5619,80.6638,80.5619,80.5704,8906.0
2016-02-19 13:15:00,94.97,95.06,94.97,95.04,5705.0,80.5789,80.6553,80.5789,80.6383,5705.0
2016-02-19 13:20:00,95.02,95.13,95.02,95.05,5184.0,80.6213,80.7147,80.6213,80.6468,5184.0
2016-02-19 13:25:00,95.06,95.16,95.06,95.1,5665.0,80.6553,80.7401,80.6553,80.6892,5665.0
2016-02-19 13:30:00,95.11,95.15,95.05,95.14,5049.0,80.6977,80.7316,80.6468,80.7232,5049.0
2016-02-19 13:35:00,95.15,95.17,95.05,95.08,8900.0,80.7316,80.7486,80.6468,80.6722,8900.0
2016-02-19 13:40:00,95.08,95.17,95.07,95.11,5436.0,80.6722,80.7486,80.6638,80.6977,5436.0
2016-02-19 13:45:00,95.12,95.2,95.12,95.17,6247.0,80.7062,80.7741,80.7062,80.7486,6247.0
2016-02-19 13:50:00,95.19,95.26,95.16,95.23,9927.0,80.7656,80.825,80.7401,80.7995,9927.0
2016-02-19 13:55:00,95.23,95.28,95.19,95.23,8467.0,80.7995,80.8419,80.7656,80.7995,8467.0
2016-02-19 14:00:00,95.22,95.28,95.18,95.27,6873.0,80.791,80.8419,80.7571,80.8335,6873.0
2016-02-19 14:05:00,95.29,95.54,95.29,95.48,22924.0,80.8504,81.0625,80.8504,81.0116,22924.0
2016-02-19 14:10:00,95.5,95.6,95.48,95.55,13288.0,81.0286,81.1135,81.0116,81.071,13288.0
2016-02-19 14:15:00,95.55,95.56,95.5,95.53,7401.0,81.071,81.0795,81.0286,81.0541,7401.0
2016-02-19 14:20:00,95.54,95.58,95.49,95.55,11837.0,81.0625,81.0965,81.0201,81.071,11837.0
2016-02-19 14:25:00,95.55,95.57,95.38,95.44,9336.0,81.071,81.088,80.9268,80.9777,9336.0
2016-02-19 14:30:00,95.44,95.51,95.39,95.46,9924.0,80.9777,81.0371,80.9353,80.9947,9924.0
2016-02-19 14:35:00,95.47,95.52,95.42,95.51,13444.0,81.0032,81.0456,80.9607,81.0371,13444.0
2016-02-19 14:40:00,95.52,95.53,95.39,95.4,11079.0,81.0456,81.0541,80.9353,80.9438,11079.0
2016-02-19 14:45:00,95.45,95.57,95.41,95.54,10179.0,80.9862,81.088,80.9522,81.0625,10179.0
2016-02-19 14:50:00,95.54,95.57,95.47,95.48,10869.0,81.0625,81.088,81.0032,81.0116,10869.0
2016-02-19 14:55:00,95.5,95.56,95.48,95.5,11090.0,81.0286,81.0795,81.0116,81.0286,11090.0
2016-02-19 15:00:00,95.48,95.6,95.46,95.54,11385.0,81.0116,81.1135,80.9947,81.0625,11385.0
2016-02-19 15:05:00,95.55,95.6,95.54,95.6,13537.0,81.071,81.1135,81.0625,81.1135,13537.0
2016-02-19 15:10:00,95.61,95.66,95.59,95.61,18721.0,81.1219,81.1644,81.105,81.1219,18721.0
2016-02-19 15:15:00,95.61,95.62,95.49,95.49,19373.0,81.1219,81.1304,81.0201,81.0201,19373.0
2016-02-19 15:20:00,95.48,95.61,95.48,95.59,20205.0,81.0116,81.1219,81.0116,81.105,20205.0
2016-02-19 15:25:00,95.59,95.66,95.55,95.64,22379.0,81.105,81.1644,81.071,81.1474,22379.0
2016-02-19 15:30:00,95.62,95.68,95.58,95.66,43265.0,81.1304,81.1813,81.0965,81.1644,43265.0
2016-02-19 15:35:00,95.67,95.71,95.62,95.7,28106.0,81.1728,81.2068,81.1304,81.1983,28106.0
2016-02-19 15:40:00,95.69,95.73,95.62,95.71,39538.0,81.1898,81.2238,81.1304,81.2068,39538.0
2016-02-19 15:45:00,95.71,95.74,95.58,95.63,47108.0,81.2068,81.2322,81.0965,81.1389,47108.0
2016-02-19 15:50:00,95.63,95.71,95.57,95.57,51711.0,81.1389,81.2068,81.088,81.088,51711.0
2016-02-19 15:55:00,95.58,95.65,95.52,95.61,104276.0,81.0965,81.1559,81.0456,81.1219,104276.0
2016-02-22 09:30:00,96.87,97.37,95.86,96.95,46112.0,82.191,82.6152,81.3341,82.2589,46112.0
2016-02-22 09:35:00,97.0,97.24,96.95,97.17,16038.0,82.3013,82.5049,82.2589,82.4455,16038.0
2016-02-22 09:40:00,97.2,97.7,97.18,97.58,17244.0,82.471,82.8952,82.454,82.7934,17244.0
2016-02-22 09:45:00,97.57,97.66,97.35,97.51,12599.0,82.7849,82.8613,82.5983,82.734,12599.0
2016-02-22 09:50:00,97.62,97.63,96.94,97.11,41776.0,82.8274,82.8358,82.2504,82.3946,41776.0
2016-02-22 09:55:00,97.12,97.18,96.85,96.9,8902.0,82.4031,82.454,82.174,82.2165,8902.0
2016-02-22 10:00:00,96.93,97.17,96.83,97.14,6187.0,82.2419,82.4455,82.1571,82.4201,6187.0
2016-02-22 10:05:00,97.15,97.25,96.89,97.09,13728.0,82.4286,82.5134,82.208,82.3777,13728.0
2016-02-22 10:10:00,97.06,97.41,97.06,97.41,3935.0,82.3522,82.6492,82.3522,82.6492,3935.0
2016-02-22 10:15:00,97.42,97.42,97.22,97.38,11164.0,82.6577,82.6577,82.488,82.6237,11164.0
2016-02-22 10:20:00,97.37,97.64,97.27,97.44,24816.0,82.6152,82.8443,82.5304,82.6746,24816.0
2016-02-22 10:25:00,97.38,97.67,97.3,97.55,6240.0,82.6237,82.8698,82.5558,82.768,6240.0
2016-02-22 10:30:00,97.58,97.69,97.52,97.63,10819.0,82.7934,82.8867,82.7425,82.8358,10819.0
2016-02-22 10:35:00,97.63,97.71,97.57,97.67,14272.0,82.8358,82.9037,82.7849,82.8698,14272.0
2016-02-22 10:40:00,97.66,97.83,97.61,97.81,21442.0,82.8613,83.0055,82.8189,82.9886,21442.0
2016-02-22 10:45:00,97.8,98.0,97.8,97.87,19605.0,82.9801,83.1498,82.9801,83.0395,19605.0
2016-02-22 10:50:00,97.86,97.89,97.71,97.77,18002.0,83.031,83.0564,82.9037,82.9546,18002.0
2016-02-22 10:55:00,97.79,97.83,97.49,97.5,6028.0,82.9716,83.0055,82.7171,82.7255,6028.0
2016-02-22 11:00:00,97.5,97.51,97.34,97.45,57226.0,82.7255,82.734,82.5898,82.6831,57226.0
2016-02-22 11:05:00,97.41,97.56,97.37,97.56,11152.0,82.6492,82.7764,82.6152,82.7764,11152.0
2016-02-22 11:10:00,97.55,97.55,97.31,97.33,4656.0,82.768,82.768,82.5643,82.5813,4656.0
2016-02-22 11:15:00,97.27,97.36,97.05,97.06,28910.0,82.5304,82.6068,82.3437,82.3522,28910.0
2016-02-22 11:20:00,97.07,97.09,96.77,96.77,12308.0,82.3607,82.3777,82.1062,82.1062,12308.0
2016-02-22 11:25:00,96.79,96.88,96.71,96.83,18207.0,82.1231,82.1995,82.0552,82.1571,18207.0
2016-02-22 11:30:00,96.83,96.88,96.7,96.88,15000.0,82.1571,82.1995,82.0468,82.1995,15000.0
2016-02-22 11:35:00,96.87,96.95,96.72,96.72,23582.0,82.191,82.2589,82.0637,82.0637,23582.0
2016-02-22 11:40:00,96.76,96.81,96.71,96.81,9843.0,82.0977,82.1401,82.0552,82.1401,9843.0
2016-02-22 11:45:00,96.84,96.95,96.81,96.95,4042.0,82.1656,82.2589,82.1401,82.2589,4042.0
2016-02-22 11:50:00,96.92,96.96,96.7,96.7,8224.0,82.2334,82.2674,82.0468,82.0468,8224.0
2016-02-22 11:55:00,96.75,96.82,96.7,96.76,6088.0,82.0892,82.1486,82.0468,82.0977,6088.0
2016-02-22 12:00:00,96.71,96.92,96.71,96.91,9329.0,82.0552,82.2334,82.0552,82.2249,9329.0
2016-02-22 12:05:00,96.88,96.99,96.86,96.95,2700.0,82.1995,82.2928,82.1825,82.2589,2700.0
2016-02-22 12:10:00,96.9,96.93,96.84,96.87,3349.0,82.2165,82.2419,82.1656,82.191,3349.0
2016-02-22 12:15:00,96.85,96.85,96.7,96.78,5065.0,82.174,82.174,82.0468,82.1146,5065.0
2016-02-22 12:20:00,96.75,96.78,96.72,96.73,3564.0,82.0892,82.1146,82.0637,82.0722,3564.0
2016-02-22 12:25:00,96.74,96.79,96.66,96.69,4723.0,82.0807,82.1231,82.0128,82.0383,4723.0
2016-02-22 12:30:00,96.66,96.73,96.65,96.65,3729.0,82.0128,82.0722,82.0043,82.0043,3729.0
2016-02-22 12:35:00,96.62,96.81,96.62,96.79,5750.0,81.9789,82.1401,81.9789,82.1231,5750.0
2016-02-22 12:40:00,96.8,96.82,96.72,96.77,5001.0,82.1316,82.1486,82.0637,82.1062,5001.0
2016-02-22 12:45:00,96.73,96.74,96.57,96.57,3100.0,82.0722,82.0807,81.9365,81.9365,3100.0
2016-02-22 12:50:00,96.6,96.67,96.54,96.58,3113.0,81.9619,82.0213,81.911,81.9449,3113.0
2016-02-22 12:55:00,96.55,96.65,96.53,96.61,12284.0,81.9195,82.0043,81.9025,81.9704,12284.0
2016-02-22 13:00:00,96.6,96.79,96.55,96.7,7527.0,81.9619,82.1231,81.9195,82.0468,7527.0
2016-02-22 13:05:00,96.77,96.82,96.72,96.72,3100.0,82.1062,82.1486,82.0637,82.0637,3100.0
2016-02-22 13:10:00,96.73,96.76,96.5,96.64,35951.0,82.0722,82.0977,81.8771,81.9959,35951.0
2016-02-22 13:15:00,96.63,96.76,96.59,96.64,6768.0,81.9874,82.0977,81.9534,81.9959,6768.0
2016-02-22 13:20:00,96.67,96.72,96.65,96.68,2600.0,82.0213,82.0637,82.0043,82.0298,2600.0
2016-02-22 13:25:00,96.71,96.82,96.67,96.82,23788.0,82.0552,82.1486,82.0213,82.1486,23788.0
2016-02-22 13:30:00,96.8,96.9,96.8,96.83,6753.0,82.1316,82.2165,82.1316,82.1571,6753.0
2016-02-22 13:35:00,96.83,96.89,96.8,96.89,4387.0,82.1571,82.208,82.1316,82.208,4387.0
2016-02-22 13:40:00,96.87,96.96,96.87,96.92,7469.0,82.191,82.2674,82.191,82.2334,7469.0
2016-02-22 13:45:00,96.93,96.94,96.82,96.88,4352.0,82.2419,82.2504,82.1486,82.1995,4352.0
2016-02-22 13:50:00,96.88,96.92,96.87,96.89,10949.0,82.1995,82.2334,82.191,82.208,10949.0
2016-02-22 13:55:00,96.9,96.96,96.9,96.94,8320.0,82.2165,82.2674,82.2165,82.2504,8320.0
2016-02-22 14:00:00,96.94,96.95,96.69,96.72,9974.0,82.2504,82.2589,82.0383,82.0637,9974.0
2016-02-22 14:05:00,96.69,96.78,96.64,96.7,10640.0,82.0383,82.1146,81.9959,82.0468,10640.0
2016-02-22 14:10:00,96.71,96.79,96.7,96.72,4300.0,82.0552,82.1231,82.0468,82.0637,4300.0
2016-02-22 14:15:00,96.7,96.75,96.64,96.64,3940.0,82.0468,82.0892,81.9959,81.9959,3940.0
2016-02-22 14:20:00,96.63,96.74,96.62,96.71,4800.0,81.9874,82.0807,81.9789,82.0552,4800.0
2016-02-22 14:25:00,96.69,96.69,96.61,96.65,10448.0,82.0383,82.0383,81.9704,82.0043,10448.0
2016-02-22 14:30:00,96.64,96.65,96.58,96.6,4400.0,81.9959,82.0043,81.9449,81.9619,4400.0
2016-02-22 14:35:00,96.63,96.7,96.62,96.66,7934.0,81.9874,82.0468,81.9789,82.0128,7934.0
2016-02-22 14:40:00,96.64,96.65,96.56,96.65,5230.0,81.9959,82.0043,81.928,82.0043,5230.0
2016-02-22 14:45:00,96.63,96.76,96.62,96.76,3547.0,81.9874,82.0977,81.9789,82.0977,3547.0
2016-02-22 14:50:00,96.76,96.76,96.69,96.72,3970.0,82.0977,82.0977,82.0383,82.0637,3970.0
2016-02-22 14:55:00,96.75,96.78,96.71,96.76,5580.0,82.0892,82.1146,82.0552,82.0977,5580.0
2016-02-22 15:00:00,96.75,96.78,96.63,96.64,6093.0,82.0892,82.1146,81.9874,81.9959,6093.0
2016-02-22 15:05:00,96.63,96.72,96.62,96.68,6038.0,81.9874,82.0637,81.9789,82.0298,6038.0
2016-02-22 15:10:00,96.67,96.72,96.66,96.7,6563.0,82.0213,82.0637,82.0128,82.0468,6563.0
2016-02-22 15:15:00,96.71,96.71,96.61,96.63,7078.0,82.0552,82.0552,81.9704,81.9874,7078.0
2016-02-22 15:20:00,96.62,96.79,96.62,96.75,8433.0,81.9789,82.1231,81.9789,82.0892,8433.0
2016-02-22 15:25:00,96.74,96.77,96.62,96.62,11689.0,82.0807,82.1062,81.9789,81.9789,11689.0
2016-02-22 15:30:00,96.65,96.68,96.56,96.65,10826.0,82.0043,82.0298,81.928,82.0043,10826.0
2016-02-22 15:35:00,96.64,96.65,96.58,96.6,8564.0,81.9959,82.0043,81.9449,81.9619,8564.0
2016-02-22 15:40:00,96.58,96.74,96.58,96.72,13864.0,81.9449,82.0807,81.9449,82.0637,13864.0
2016-02-22 15:45:00,96.74,96.76,96.7,96.72,19039.0,82.0807,82.0977,82.0468,82.0637,19039.0
2016-02-22 15:50:00,96.73,96.76,96.63,96.66,19999.0,82.0722,82.0977,81.9874,82.0128,19999.0
2016-02-22 15:55:00,96.66,96.77,96.6,96.74,41914.0,82.0128,82.1062,81.9619,82.0807,41914.0
2016-02-23 09:30:00,96.54,96.66,95.99,96.16,22470.0,81.911,82.0128,81.4444,81.5886,22470.0
2016-02-23 09:35:00,96.22,96.37,96.09,96.12,18932.0,81.6395,81.7668,81.5292,81.5547,18932.0
2016-02-23 09:40:00,96.2,96.52,96.13,96.13,10574.0,81.6225,81.894,81.5631,81.5631,10574.0
2016-02-23 09:45:00,96.23,96.56,96.23,96.32,8655.0,81.648,81.928,81.648,81.7243,8655.0
2016-02-23 09:50:00,96.38,96.52,96.26,96.3,4609.0,81.7753,81.894,81.6734,81.7074,4609.0
2016-02-23 09:55:00,96.34,96.41,96.19,96.28,4770.0,81.7413,81.8007,81.614,81.6904,4770.0
2016-02-23 10:00:00,96.28,96.45,96.23,96.28,7387.0,81.6904,81.8346,81.648,81.6904,7387.0
2016-02-23 10:05:00,96.28,96.28,95.98,95.98,7039.0,81.6904,81.6904,81.4359,81.4359,7039.0
2016-02-23 10:10:00,95.96,96.05,95.84,95.84,7555.0,81.4189,81.4953,81.3171,81.3171,7555.0
2016-02-23 10:15:00,95.79,95.94,95.63,95.67,16089.0,81.2747,81.4019,81.1389,81.1728,16089.0
2016-02-23 10:20:00,95.65,95.88,95.62,95.62,8000.0,81.1559,81.351,81.1304,81.1304,8000.0
2016-02-23 10:25:00,95.58,95.83,95.55,95.83,7047.0,81.0965,81.3086,81.071,81.3086,7047.0
2016-02-23 10:30:00,95.81,95.83,95.64,95.77,7860.0,81.2916,81.3086,81.1474,81.2577,7860.0
2016-02-23 10:35:00,95.76,95.87,95.72,95.87,7368.0,81.2492,81.3425,81.2153,81.3425,7368.0
2016-02-23 10:40:00,95.84,96.05,95.81,95.99,51691.0,81.3171,81.4953,81.2916,81.4444,51691.0
2016-02-23 10:45:00,95.99,96.14,95.97,96.0,30584.0,81.4444,81.5716,81.4274,81.4528,30584.0
2016-02-23 10:50:00,95.98,95.98,95.7,95.75,7897.0,81.4359,81.4359,81.1983,81.2407,7897.0
2016-02-23 10:55:00,95.71,95.8,95.69,95.76,6403.0,81.2068,81.2831,81.1898,81.2492,6403.0
2016-02-23 11:00:00,95.72,95.73,95.56,95.68,7500.0,81.2153,81.2238,81.0795,81.1813,7500.0
2016-02-23 11:05:00,95.66,95.7,95.48,95.48,3280.0,81.1644,81.1983,81.0116,81.0116,3280.0
2016-02-23 11:10:00,95.5,95.56,95.47,95.52,5603.0,81.0286,81.0795,81.0032,81.0456,5603.0
2016-02-23 11:15:00,95.51,95.52,95.4,95.44,17456.0,81.0371,81.0456,80.9438,80.9777,17456.0
2016-02-23 11:20:00,95.41,95.46,95.32,95.32,7316.0,80.9522,80.9947,80.8759,80.8759,7316.0
2016-02-23 11:25:00,95.3,95.38,95.21,95.3,9392.0,80.8589,80.9268,80.7825,80.8589,9392.0
2016-02-23 11:30:00,95.3,95.32,95.18,95.21,9833.0,80.8589,80.8759,80.7571,80.7825,9833.0
2016-02-23 11:35:00,95.22,95.52,95.22,95.52,8836.0,80.791,81.0456,80.791,81.0456,8836.0
2016-02-23 11:40:00,95.49,95.62,95.43,95.62,5292.0,81.0201,81.1304,80.9692,81.1304,5292.0
2016-02-23 11:45:00,95.62,95.64,95.56,95.6,10600.0,81.1304,81.1474,81.0795,81.1135,10600.0
2016-02-23 11:50:00,95.62,95.65,95.6,95.62,14093.0,81.1304,81.1559,81.1135,81.1304,14093.0
2016-02-23 11:55:00,95.62,95.65,95.52,95.53,11715.0,81.1304,81.1559,81.0456,81.0541,11715.0
2016-02-23 12:00:00,95.52,95.55,95.46,95.46,2275.0,81.0456,81.071,80.9947,80.9947,2275.0
2016-02-23 12:05:00,95.42,95.49,95.38,95.38,3860.0,80.9607,81.0201,80.9268,80.9268,3860.0
2016-02-23 12:10:00,95.38,95.38,95.29,95.31,2695.0,80.9268,80.9268,80.8504,80.8674,2695.0
2016-02-23 12:15:00,95.32,95.36,95.26,95.28,4115.0,80.8759,80.9098,80.825,80.8419,4115.0
2016-02-23 12:20:00,95.26,95.28,95.2,95.22,4858.0,80.825,80.8419,80.7741,80.791,4858.0
2016-02-23 12:25:00,95.21,95.34,95.18,95.34,3000.0,80.7825,80.8928,80.7571,80.8928,3000.0
2016-02-23 12:30:00,95.34,95.4,95.32,95.35,5335.0,80.8928,80.9438,80.8759,80.9013,5335.0
2016-02-23 12:35:00,95.36,95.37,95.31,95.35,4463.0,80.9098,80.9183,80.8674,80.9013,4463.0
2016-02-23 12:40:00,95.38,95.41,95.37,95.41,1638.0,80.9268,80.9522,80.9183,80.9522,1638.0
2016-02-23 12:45:00,95.39,95.44,95.34,95.34,3404.0,80.9353,80.9777,80.8928,80.8928,3404.0
2016-02-23 12:50:00,95.34,95.37,95.21,95.21,3556.0,80.8928,80.9183,80.7825,80.7825,3556.0
2016-02-23 12:55:00,95.2,95.38,95.2,95.36,2631.0,80.7741,80.9268,80.7741,80.9098,2631.0
2016-02-23 13:00:00,95.42,95.47,95.37,95.47,4002.0,80.9607,81.0032,80.9183,81.0032,4002.0
2016-02-23 13:05:00,95.46,95.61,95.46,95.61,13541.0,80.9947,81.1219,80.9947,81.1219,13541.0
2016-02-23 13:10:00,95.63,95.7,95.59,95.64,5242.0,81.1389,81.1983,81.105,81.1474,5242.0
2016-02-23 13:15:00,95.63,95.65,95.59,95.61,6300.0,81.1389,81.1559,81.105,81.1219,6300.0
2016-02-23 13:20:00,95.6,95.63,95.55,95.59,7602.0,81.1135,81.1389,81.071,81.105,7602.0
2016-02-23 13:25:00,95.59,95.64,95.59,95.63,2486.0,81.105,81.1474,81.105,81.1389,2486.0
2016-02-23 13:30:00,95.63,95.63,95.49,95.52,11919.0,81.1389,81.1389,81.0201,81.0456,11919.0
2016-02-23 13:35:00,95.5,95.59,95.5,95.53,6636.0,81.0286,81.105,81.0286,81.0541,6636.0
2016-02-23 13:40:00,95.51,95.56,95.49,95.55,10531.0,81.0371,81.0795,81.0201,81.071,10531.0
2016-02-23 13:45:00,95.55,95.56,95.49,95.51,17080.0,81.071,81.0795,81.0201,81.0371,17080.0
2016-02-23 13:50:00,95.51,95.56,95.42,95.51,5404.0,81.0371,81.0795,80.9607,81.0371,5404.0
2016-02-23 13:55:00,95.5,95.65,95.48,95.62,5184.0,81.0286,81.1559,81.0116,81.1304,5184.0
2016-02-23 14:00:00,95.6,95.6,95.52,95.58,4359.0,81.1135,81.1135,81.0456,81.0965,4359.0
2016-02-23 14:05:00,95.58,95.62,95.54,95.57,22556.0,81.0965,81.1304,81.0625,81.088,22556.0
2016-02-23 14:10:00,95.56,95.56,95.48,95.52,7243.0,81.0795,81.0795,81.0116,81.0456,7243.0
2016-02-23 14:15:00,95.52,95.63,95.52,95.63,4244.0,81.0456,81.1389,81.0456,81.1389,4244.0
2016-02-23 14:20:00,95.64,95.64,95.52,95.6,5234.0,81.1474,81.1474,81.0456,81.1135,5234.0
2016-02-23 14:25:00,95.6,95.6,95.47,95.47,6200.0,81.1135,81.1135,81.0032,81.0032,6200.0
2016-02-23 14:30:00,95.48,95.53,95.45,95.53,7404.0,81.0116,81.0541,80.9862,81.0541,7404.0
2016-02-23 14:35:00,95.54,95.54,95.4,95.43,18305.0,81.0625,81.0625,80.9438,80.9692,18305.0
2016-02-23 14:40:00,95.42,95.44,95.34,95.36,14634.0,80.9607,80.9777,80.8928,80.9098,14634.0
2016-02-23 14:45:00,95.37,95.51,95.35,95.47,19601.0,80.9183,81.0371,80.9013,81.0032,19601.0
2016-02-23 14:50:00,95.46,95.46,95.27,95.28,7991.0,80.9947,80.9947,80.8335,80.8419,7991.0
2016-02-23 14:55:00,95.27,95.33,95.26,95.28,11148.0,80.8335,80.8844,80.825,80.8419,11148.0
2016-02-23 15:00:00,95.28,95.28,95.06,95.06,11758.0,80.8419,80.8419,80.6553,80.6553,11758.0
2016-02-23 15:05:00,95.06,95.1,94.99,95.06,10947.0,80.6553,80.6892,80.5959,80.6553,10947.0
2016-02-23 15:10:00,95.05,95.11,94.94,94.96,11257.0,80.6468,80.6977,80.5535,80.5704,11257.0
2016-02-23 15:15:00,94.95,94.95,94.81,94.84,18329.0,80.5619,80.5619,80.4432,80.4686,18329.0
2016-02-23 15:20:00,94.84,94.91,94.76,94.76,23370.0,80.4686,80.528,80.4007,80.4007,23370.0
2016-02-23 15:25:00,94.77,94.84,94.7,94.7,12216.0,80.4092,80.4686,80.3498,80.3498,12216.0
2016-02-23 15:30:00,94.72,95.11,94.71,95.09,26120.0,80.3668,80.6977,80.3583,80.6807,26120.0
2016-02-23 15:35:00,95.08,95.16,94.98,95.15,21781.0,80.6722,80.7401,80.5874,80.7316,21781.0
2016-02-23 15:40:00,95.15,95.19,95.02,95.03,20976.0,80.7316,80.7656,80.6213,80.6298,20976.0
2016-02-23 15:45:00,95.0,95.09,94.92,95.08,40822.0,80.6044,80.6807,80.5365,80.6722,40822.0
2016-02-23 15:50:00,95.08,95.11,94.96,94.98,29617.0,80.6722,80.6977,80.5704,80.5874,29617.0
2016-02-23 15:55:00,94.98,95.0,94.85,94.88,91697.0,80.5874,80.6044,80.4771,80.5026,91697.0
2016-02-24 09:30:00,93.61,93.96,92.95,93.73,25746.0,79.425,79.722,78.865,79.5268,25746.0
2016-02-24 09:35:00,93.73,94.02,93.6,93.89,19125.0,79.5268,79.7729,79.4165,79.6626,19125.0
2016-02-24 09:40:00,93.77,93.97,93.62,93.97,4020.0,79.5608,79.7304,79.4335,79.7304,4020.0
2016-02-24 09:45:00,93.86,93.86,93.62,93.81,4691.0,79.6371,79.6371,79.4335,79.5947,4691.0
2016-02-24 09:50:00,93.73,93.76,93.52,93.62,12877.0,79.5268,79.5523,79.3486,79.4335,12877.0
2016-02-24 09:55:00,93.66,93.91,93.63,93.65,6418.0,79.4674,79.6795,79.442,79.4589,6418.0
2016-02-24 10:00:00,93.74,93.81,93.55,93.72,8100.0,79.5353,79.5947,79.3741,79.5183,8100.0
2016-02-24 10:05:00,93.81,93.94,93.68,93.88,8507.0,79.5947,79.705,79.4844,79.6541,8507.0
2016-02-24 10:10:00,93.88,94.0,93.72,93.88,5592.0,79.6541,79.7559,79.5183,79.6541,5592.0
2016-02-24 10:15:00,93.91,93.95,93.75,93.75,12722.0,79.6795,79.7135,79.5438,79.5438,12722.0
2016-02-24 10:20:00,93.75,93.91,93.59,93.83,16795.0,79.5438,79.6795,79.408,79.6117,16795.0
2016-02-24 10:25:00,93.87,94.03,93.75,94.03,3722.0,79.6456,79.7814,79.5438,79.7814,3722.0
2016-02-24 10:30:00,94.03,94.22,93.78,94.22,8848.0,79.7814,79.9426,79.5692,79.9426,8848.0
2016-02-24 10:35:00,94.15,94.36,94.1,94.34,3160.0,79.8832,80.0614,79.8408,80.0444,3160.0
2016-02-24 10:40:00,94.32,94.59,94.32,94.39,6639.0,80.0274,80.2565,80.0274,80.0868,6639.0
2016-02-24 10:45:00,94.34,94.53,94.32,94.44,6838.0,80.0444,80.2056,80.0274,80.1292,6838.0
2016-02-24 10:50:00,94.47,94.47,94.21,94.26,2000.0,80.1547,80.1547,79.9341,79.9765,2000.0
2016-02-24 10:55:00,94.3,94.42,94.3,94.38,2220.0,80.0104,80.1123,80.0104,80.0783,2220.0
2016-02-24 11:00:00,94.37,94.37,94.19,94.3,5140.0,80.0698,80.0698,79.9171,80.0104,5140.0
2016-02-24 11:05:00,94.34,94.46,94.23,94.28,4658.0,80.0444,80.1462,79.9511,79.9935,4658.0
2016-02-24 11:10:00,94.3,94.36,94.21,94.32,3002.0,80.0104,80.0614,79.9341,80.0274,3002.0
2016-02-24 11:15:00,94.32,94.32,94.07,94.16,4300.0,80.0274,80.0274,79.8153,79.8917,4300.0
2016-02-24 11:20:00,94.15,94.33,94.12,94.25,3816.0,79.8832,80.0359,79.8577,79.968,3816.0
2016-02-24 11:25:00,94.27,94.27,94.02,94.08,4204.0,79.985,79.985,79.7729,79.8238,4204.0
2016-02-24 11:30:00,94.07,94.31,94.05,94.23,4579.0,79.8153,80.0189,79.7983,79.9511,4579.0
2016-02-24 11:35:00,94.21,94.44,94.2,94.44,4200.0,79.9341,80.1292,79.9256,80.1292,4200.0
2016-02-24 11:40:00,94.43,94.55,94.39,94.54,6668.0,80.1207,80.2226,80.0868,80.2141,6668.0
2016-02-24 11:45:00,94.59,94.63,94.41,94.55,21001.0,80.2565,80.2904,80.1038,80.2226,21001.0
2016-02-24 11:50:00,94.52,94.64,94.5,94.5,5189.0,80.1971,80.2989,80.1801,80.1801,5189.0
2016-02-24 11:55:00,94.49,94.53,94.46,94.51,5572.0,80.1717,80.2056,80.1462,80.1886,5572.0
2016-02-24 12:00:00,94.52,94.59,94.45,94.59,7300.0,80.1971,80.2565,80.1377,80.2565,7300.0
2016-02-24 12:05:00,94.62,94.73,94.62,94.72,2012.0,80.282,80.3753,80.282,80.3668,2012.0
2016-02-24 12:10:00,94.72,94.8,94.61,94.61,2650.0,80.3668,80.4347,80.2735,80.2735,2650.0
2016-02-24 12:15:00,94.61,94.67,94.47,94.47,5000.0,80.2735,80.3244,80.1547,80.1547,5000.0
2016-02-24 12:20:00,94.49,94.51,94.4,94.44,3000.0,80.1717,80.1886,80.0953,80.1292,3000.0
2016-02-24 12:25:00,94.44,94.49,94.35,94.37,6351.0,80.1292,80.1717,80.0529,80.0698,6351.0
2016-02-24 12:30:00,94.41,94.45,94.31,94.32,2362.0,80.1038,80.1377,80.0189,80.0274,2362.0
2016-02-24 12:35:00,94.31,94.39,94.25,94.28,7000.0,80.0189,80.0868,79.968,79.9935,7000.0
2016-02-24 12:40:00,94.33,94.39,94.23,94.34,18631.0,80.0359,80.0868,79.9511,80.0444,18631.0
2016-02-24 12:45:00,94.32,94.55,94.32,94.54,1400.0,80.0274,80.2226,80.0274,80.2141,1400.0
2016-02-24 12:50:00,94.51,94.61,94.51,94.55,2857.0,80.1886,80.2735,80.1886,80.2226,2857.0
2016-02-24 12:55:00,94.56,94.57,94.51,94.55,2523.0,80.231,80.2395,80.1886,80.2226,2523.0
2016-02-24 13:00:00,94.55,94.68,94.55,94.57,3858.0,80.2226,80.3329,80.2226,80.2395,3858.0
2016-02-24 13:05:00,94.61,94.76,94.61,94.71,2957.0,80.2735,80.4007,80.2735,80.3583,2957.0
2016-02-24 13:10:00,94.72,94.72,94.54,94.54,3800.0,80.3668,80.3668,80.2141,80.2141,3800.0
2016-02-24 13:15:00,94.59,94.59,94.5,94.54,828.0,80.2565,80.2565,80.1801,80.2141,828.0
2016-02-24 13:20:00,94.54,94.63,94.54,94.61,1700.0,80.2141,80.2904,80.2141,80.2735,1700.0
2016-02-24 13:25:00,94.61,94.61,94.51,94.56,3353.0,80.2735,80.2735,80.1886,80.231,3353.0
2016-02-24 13:30:00,94.59,94.61,94.5,94.53,3305.0,80.2565,80.2735,80.1801,80.2056,3305.0
2016-02-24 13:35:00,94.58,94.58,94.45,94.49,4219.0,80.248,80.248,80.1377,80.1717,4219.0
2016-02-24 13:40:00,94.49,94.53,94.46,94.47,3898.0,80.1717,80.2056,80.1462,80.1547,3898.0
2016-02-24 13:45:00,94.51,94.55,94.38,94.42,5101.0,80.1886,80.2226,80.0783,80.1123,5101.0
2016-02-24 13:50:00,94.46,94.49,94.4,94.42,2056.0,80.1462,80.1717,80.0953,80.1123,2056.0
2016-02-24 13:55:00,94.5,94.53,94.38,94.38,3800.0,80.1801,80.2056,80.0783,80.0783,3800.0
2016-02-24 14:00:00,94.43,94.43,94.31,94.31,6111.0,80.1207,80.1207,80.0189,80.0189,6111.0
2016-02-24 14:05:00,94.31,94.67,94.31,94.67,6878.0,80.0189,80.3244,80.0189,80.3244,6878.0
2016-02-24 14:10:00,94.66,94.83,94.66,94.83,3925.0,80.3159,80.4601,80.3159,80.4601,3925.0
2016-02-24 14:15:00,94.86,94.88,94.8,94.84,3072.0,80.4856,80.5026,80.4347,80.4686,3072.0
2016-02-24 14:20:00,94.82,95.1,94.82,95.1,5041.0,80.4516,80.6892,80.4516,80.6892,5041.0
2016-02-24 14:25:00,95.09,95.15,95.05,95.14,3898.0,80.6807,80.7316,80.6468,80.7232,3898.0
2016-02-24 14:30:00,95.09,95.16,95.04,95.15,12352.0,80.6807,80.7401,80.6383,80.7316,12352.0
2016-02-24 14:35:00,95.15,95.15,95.05,95.12,7236.0,80.7316,80.7316,80.6468,80.7062,7236.0
2016-02-24 14:40:00,95.16,95.25,95.16,95.2,3523.0,80.7401,80.8165,80.7401,80.7741,3523.0
2016-02-24 14:45:00,95.2,95.26,95.18,95.23,5518.0,80.7741,80.825,80.7571,80.7995,5518.0
2016-02-24 14:50:00,95.22,95.22,95.14,95.17,4937.0,80.791,80.791,80.7232,80.7486,4937.0
2016-02-24 14:55:00,95.18,95.18,95.07,95.08,5265.0,80.7571,80.7571,80.6638,80.6722,5265.0
2016-02-24 15:00:00,95.1,95.16,95.08,95.14,8027.0,80.6892,80.7401,80.6722,80.7232,8027.0
2016-02-24 15:05:00,95.13,95.38,95.09,95.38,10484.0,80.7147,80.9268,80.6807,80.9268,10484.0
2016-02-24 15:10:00,95.39,95.43,95.32,95.41,22752.0,80.9353,80.9692,80.8759,80.9522,22752.0
2016-02-24 15:15:00,95.39,95.58,95.36,95.58,9263.0,80.9353,81.0965,80.9098,81.0965,9263.0
2016-02-24 15:20:00,95.58,95.58,95.47,95.51,6506.0,81.0965,81.0965,81.0032,81.0371,6506.0
2016-02-24 15:25:00,95.52,95.64,95.5,95.59,8030.0,81.0456,81.1474,81.0286,81.105,8030.0
2016-02-24 15:30:00,95.6,95.66,95.56,95.63,24759.0,81.1135,81.1644,81.0795,81.1389,24759.0
2016-02-24 15:35:00,95.63,95.81,95.63,95.74,13477.0,81.1389,81.2916,81.1389,81.2322,13477.0
2016-02-24 15:40:00,95.75,95.78,95.62,95.64,16093.0,81.2407,81.2662,81.1304,81.1474,16093.0
2016-02-24 15:45:00,95.64,95.66,95.51,95.53,21021.0,81.1474,81.1644,81.0371,81.0541,21021.0
2016-02-24 15:50:00,95.54,95.68,95.52,95.68,15886.0,81.0625,81.1813,81.0456,81.1813,15886.0
2016-02-24 15:55:00,95.69,95.75,95.63,95.67,41122.0,81.1898,81.2407,81.1389,81.1728,41122.0
2016-02-25 09:30:00,96.11,96.56,95.57,95.88,30666.0,81.5462,81.928,81.088,81.351,30666.0
2016-02-25 09:35:00,95.88,96.07,95.57,95.62,17921.0,81.351,81.5122,81.088,81.1304,17921.0
2016-02-25 09:40:00,95.63,95.65,95.1,95.12,21093.0,81.1389,81.1559,80.6892,80.7062,21093.0
2016-02-25 09:45:00,95.12,95.41,95.12,95.39,14976.0,80.7062,80.9522,80.7062,80.9353,14976.0
2016-02-25 09:50:00,95.4,95.63,95.4,95.61,7297.0,80.9438,81.1389,80.9438,81.1219,7297.0
2016-02-25 09:55:00,95.57,95.6,95.36,95.44,20185.0,81.088,81.1135,80.9098,80.9777,20185.0
2016-02-25 10:00:00,95.48,95.48,95.25,95.38,11000.0,81.0116,81.0116,80.8165,80.9268,11000.0
2016-02-25 10:05:00,95.41,95.41,95.2,95.21,14092.0,80.9522,80.9522,80.7741,80.7825,14092.0
2016-02-25 10:10:00,95.17,95.38,95.13,95.35,16064.0,80.7486,80.9268,80.7147,80.9013,16064.0
2016-02-25 10:15:00,95.36,95.59,95.32,95.53,10649.0,80.9098,81.105,80.8759,81.0541,10649.0
2016-02-25 10:20:00,95.53,95.54,95.42,95.42,9802.0,81.0541,81.0625,80.9607,80.9607,9802.0
2016-02-25 10:25:00,95.45,95.61,95.45,95.58,9992.0,80.9862,81.1219,80.9862,81.0965,9992.0
2016-02-25 10:30:00,95.61,95.61,95.34,95.4,11304.0,81.1219,81.1219,80.8928,80.9438,11304.0
2016-02-25 10:35:00,95.37,95.38,95.12,95.2,6085.0,80.9183,80.9268,80.7062,80.7741,6085.0
2016-02-25 10:40:00,95.18,95.39,95.14,95.37,6979.0,80.7571,80.9353,80.7232,80.9183,6979.0
2016-02-25 10:45:00,95.34,95.34,95.07,95.15,5906.0,80.8928,80.8928,80.6638,80.7316,5906.0
2016-02-25 10:50:00,95.14,95.26,95.09,95.25,4585.0,80.7232,80.825,80.6807,80.8165,4585.0
2016-02-25 10:55:00,95.22,95.22,94.86,94.87,4396.0,80.791,80.791,80.4856,80.4941,4396.0
2016-02-25 11:00:00,94.86,94.89,94.74,94.81,9276.0,80.4856,80.511,80.3838,80.4432,9276.0
2016-02-25 11:05:00,94.8,94.96,94.8,94.83,6606.0,80.4347,80.5704,80.4347,80.4601,6606.0
2016-02-25 11:10:00,94.83,94.83,94.56,94.56,7273.0,80.4601,80.4601,80.231,80.231,7273.0
2016-02-25 11:15:00,94.57,94.8,94.57,94.59,5240.0,80.2395,80.4347,80.2395,80.2565,5240.0
2016-02-25 11:20:00,94.6,94.78,94.59,94.78,4516.0,80.265,80.4177,80.2565,80.4177,4516.0
2016-02-25 11:25:00,94.78,94.94,94.71,94.86,5019.0,80.4177,80.5535,80.3583,80.4856,5019.0
2016-02-25 11:30:00,94.85,94.93,94.76,94.9,7060.0,80.4771,80.545,80.4007,80.5195,7060.0
2016-02-25 11:35:00,94.93,95.02,94.88,94.97,10459.0,80.545,80.6213,80.5026,80.5789,10459.0
2016-02-25 11:40:00,94.97,95.13,94.77,94.85,27226.0,80.5789,80.7147,80.4092,80.4771,27226.0
2016-02-25 11:45:00,94.87,95.07,94.84,95.07,6503.0,80.4941,80.6638,80.4686,80.6638,6503.0
2016-02-25 11:50:00,95.09,95.33,95.09,95.31,11199.0,80.6807,80.8844,80.6807,80.8674,11199.0
2016-02-25 11:55:00,95.33,95.53,95.33,95.49,7267.0,80.8844,81.0541,80.8844,81.0201,7267.0
2016-02-25 12:00:00,95.48,95.57,95.46,95.57,13538.0,81.0116,81.088,80.9947,81.088,13538.0
2016-02-25 12:05:00,95.56,95.6,95.53,95.56,7300.0,81.0795,81.1135,81.0541,81.0795,7300.0
2016-02-25 12:10:00,95.55,95.58,95.47,95.58,5800.0,81.071,81.0965,81.0032,81.0965,5800.0
2016-02-25 12:15:00,95.58,95.59,95.38,95.38,6006.0,81.0965,81.105,80.9268,80.9268,6006.0
2016-02-25 12:20:00,95.39,95.44,95.39,95.42,1997.0,80.9353,80.9777,80.9353,80.9607,1997.0
2016-02-25 12:25:00,95.46,95.57,95.45,95.54,4267.0,80.9947,81.088,80.9862,81.0625,4267.0
2016-02-25 12:30:00,95.57,95.57,95.43,95.46,3566.0,81.088,81.088,80.9692,80.9947,3566.0
2016-02-25 12:35:00,95.5,95.58,95.5,95.54,2400.0,81.0286,81.0965,81.0286,81.0625,2400.0
2016-02-25 12:40:00,95.54,95.58,95.51,95.56,3600.0,81.0625,81.0965,81.0371,81.0795,3600.0
2016-02-25 12:45:00,95.54,95.58,95.48,95.56,3500.0,81.0625,81.0965,81.0116,81.0795,3500.0
2016-02-25 12:50:00,95.58,95.68,95.58,95.65,2495.0,81.0965,81.1813,81.0965,81.1559,2495.0
2016-02-25 12:55:00,95.67,95.71,95.65,95.69,5253.0,81.1728,81.2068,81.1559,81.1898,5253.0
2016-02-25 13:00:00,95.68,95.82,95.66,95.79,7826.0,81.1813,81.3001,81.1644,81.2747,7826.0
2016-02-25 13:05:00,95.81,95.86,95.81,95.84,3600.0,81.2916,81.3341,81.2916,81.3171,3600.0
2016-02-25 13:10:00,95.85,95.93,95.84,95.93,6480.0,81.3256,81.3934,81.3171,81.3934,6480.0
2016-02-25 13:15:00,95.91,96.06,95.9,96.06,56774.0,81.3765,81.5037,81.368,81.5037,56774.0
2016-02-25 13:20:00,96.06,96.06,95.93,95.94,4700.0,81.5037,81.5037,81.3934,81.4019,4700.0
2016-02-25 13:25:00,95.97,96.12,95.93,96.12,6651.0,81.4274,81.5547,81.3934,81.5547,6651.0
2016-02-25 13:30:00,96.11,96.16,96.08,96.09,5349.0,81.5462,81.5886,81.5207,81.5292,5349.0
2016-02-25 13:35:00,96.08,96.26,96.05,96.18,7051.0,81.5207,81.6734,81.4953,81.6056,7051.0
2016-02-25 13:40:00,96.27,96.35,96.22,96.35,5891.0,81.6819,81.7498,81.6395,81.7498,5891.0
2016-02-25 13:45:00,96.38,96.38,96.27,96.3,6000.0,81.7753,81.7753,81.6819,81.7074,6000.0
2016-02-25 13:50:00,96.33,96.39,96.32,96.39,5000.0,81.7328,81.7837,81.7243,81.7837,5000.0
2016-02-25 13:55:00,96.38,96.42,96.33,96.39,6082.0,81.7753,81.8092,81.7328,81.7837,6082.0
2016-02-25 14:00:00,96.39,96.45,96.32,96.43,10396.0,81.7837,81.8346,81.7243,81.8177,10396.0
2016-02-25 14:05:00,96.41,96.43,96.35,96.41,7800.0,81.8007,81.8177,81.7498,81.8007,7800.0
2016-02-25 14:10:00,96.42,96.6,96.42,96.6,5002.0,81.8092,81.9619,81.8092,81.9619,5002.0
2016-02-25 14:15:00,96.6,96.66,96.55,96.66,6308.0,81.9619,82.0128,81.9195,82.0128,6308.0
2016-02-25 14:20:00,96.66,96.75,96.64,96.73,10524.0,82.0128,82.0892,81.9959,82.0722,10524.0
2016-02-25 14:25:00,96.75,96.76,96.61,96.64,14568.0,82.0892,82.0977,81.9704,81.9959,14568.0
2016-02-25 14:30:00,96.67,96.68,96.61,96.63,4665.0,82.0213,82.0298,81.9704,81.9874,4665.0
2016-02-25 14:35:00,96.63,96.67,96.6,96.63,5769.0,81.9874,82.0213,81.9619,81.9874,5769.0
2016-02-25 14:40:00,96.63,96.63,96.58,96.62,6096.0,81.9874,81.9874,81.9449,81.9789,6096.0
2016-02-25 14:45:00,96.61,96.65,96.59,96.62,6922.0,81.9704,82.0043,81.9534,81.9789,6922.0
2016-02-25 14:50:00,96.6,96.6,96.49,96.49,16237.0,81.9619,81.9619,81.8686,81.8686,16237.0
2016-02-25 14:55:00,96.48,96.55,96.47,96.55,4778.0,81.8601,81.9195,81.8516,81.9195,4778.0
2016-02-25 15:00:00,96.56,96.73,96.55,96.71,10291.0,81.928,82.0722,81.9195,82.0552,10291.0
2016-02-25 15:05:00,96.7,96.74,96.67,96.71,6464.0,82.0468,82.0807,82.0213,82.0552,6464.0
2016-02-25 15:10:00,96.73,96.82,96.72,96.77,9311.0,82.0722,82.1486,82.0637,82.1062,9311.0
2016-02-25 15:15:00,96.79,96.81,96.7,96.77,13505.0,82.1231,82.1401,82.0468,82.1062,13505.0
2016-02-25 15:20:00,96.77,96.82,96.75,96.82,10267.0,82.1062,82.1486,82.0892,82.1486,10267.0
2016-02-25 15:25:00,96.82,96.82,96.65,96.67,9377.0,82.1486,82.1486,82.0043,82.0213,9377.0
2016-02-25 15:30:00,96.7,96.76,96.63,96.65,20394.0,82.0468,82.0977,81.9874,82.0043,20394.0
2016-02-25 15:35:00,96.66,96.78,96.66,96.77,18027.0,82.0128,82.1146,82.0128,82.1062,18027.0
2016-02-25 15:40:00,96.77,96.95,96.74,96.9,21003.0,82.1062,82.2589,82.0807,82.2165,21003.0
2016-02-25 15:45:00,96.95,96.97,96.9,96.95,24380.0,82.2589,82.2759,82.2165,82.2589,24380.0
2016-02-25 15:50:00,96.96,97.0,96.9,96.9,22754.0,82.2674,82.3013,82.2165,82.2165,22754.0
2016-02-25 15:55:00,96.89,97.06,96.88,97.03,42948.0,82.208,82.3522,82.1995,82.3268,42948.0
2016-02-26 09:30:00,97.73,97.91,97.36,97.49,17788.0,82.9207,83.0734,82.6068,82.7171,17788.0
2016-02-26 09:35:00,97.5,97.98,97.5,97.9,7440.0,82.7255,83.1328,82.7255,83.0649,7440.0
2016-02-26 09:40:00,97.95,97.95,97.61,97.68,5055.0,83.1073,83.1073,82.8189,82.8783,5055.0
2016-02-26 09:45:00,97.65,97.75,97.48,97.68,7673.0,82.8528,82.9377,82.7086,82.8783,7673.0
2016-02-26 09:50:00,97.74,97.79,97.64,97.69,6184.0,82.9292,82.9716,82.8443,82.8867,6184.0
2016-02-26 09:55:00,97.66,97.71,97.57,97.6,3100.0,82.8613,82.9037,82.7849,82.8104,3100.0
2016-02-26 10:00:00,97.6,97.79,97.5,97.72,8274.0,82.8104,82.9716,82.7255,82.9122,8274.0
2016-02-26 10:05:00,97.67,97.85,97.6,97.64,8362.0,82.8698,83.0225,82.8104,82.8443,8362.0
2016-02-26 10:10:00,97.66,97.84,97.63,97.8,9723.0,82.8613,83.014,82.8358,82.9801,9723.0
2016-02-26 10:15:00,97.82,97.87,97.76,97.82,7442.0,82.997,83.0395,82.9461,82.997,7442.0
2016-02-26 10:20:00,97.83,97.87,97.69,97.73,6693.0,83.0055,83.0395,82.8867,82.9207,6693.0
2016-02-26 10:25:00,97.74,97.86,97.63,97.77,11030.0,82.9292,83.031,82.8358,82.9546,11030.0
2016-02-26 10:30:00,97.83,97.94,97.77,97.86,5149.0,83.0055,83.0989,82.9546,83.031,5149.0
2016-02-26 10:35:00,97.84,98.2,97.83,98.2,28585.0,83.014,83.3195,83.0055,83.3195,28585.0
2016-02-26 10:40:00,98.19,98.22,98.06,98.13,5090.0,83.311,83.3364,83.2007,83.2601,5090.0
2016-02-26 10:45:00,98.18,98.18,98.07,98.18,6976.0,83.3025,83.3025,83.2092,83.3025,6976.0
2016-02-26 10:50:00,98.12,98.18,98.06,98.13,2528.0,83.2516,83.3025,83.2007,83.2601,2528.0
2016-02-26 10:55:00,98.13,98.24,98.1,98.24,7800.0,83.2601,83.3534,83.2346,83.3534,7800.0
2016-02-26 11:00:00,98.24,98.29,98.18,98.26,6297.0,83.3534,83.3958,83.3025,83.3704,6297.0
2016-02-26 11:05:00,98.25,98.31,98.17,98.22,13450.0,83.3619,83.4128,83.294,83.3364,13450.0
2016-02-26 11:10:00,98.23,98.3,98.2,98.22,9886.0,83.3449,83.4043,83.3195,83.3364,9886.0
2016-02-26 11:15:00,98.2,98.25,98.14,98.17,7350.0,83.3195,83.3619,83.2686,83.294,7350.0
2016-02-26 11:20:00,98.2,98.25,98.07,98.13,8200.0,83.3195,83.3619,83.2092,83.2601,8200.0
2016-02-26 11:25:00,98.15,98.15,97.87,97.87,7953.0,83.277,83.277,83.0395,83.0395,7953.0
2016-02-26 11:30:00,97.85,97.9,97.75,97.8,14938.0,83.0225,83.0649,82.9377,82.9801,14938.0
2016-02-26 11:35:00,97.77,97.83,97.71,97.76,6429.0,82.9546,83.0055,82.9037,82.9461,6429.0
2016-02-26 11:40:00,97.7,97.83,97.7,97.81,4838.0,82.8952,83.0055,82.8952,82.9886,4838.0
2016-02-26 11:45:00,97.78,97.93,97.76,97.92,4336.0,82.9631,83.0904,82.9461,83.0819,4336.0
2016-02-26 11:50:00,97.88,97.93,97.81,97.93,4918.0,83.048,83.0904,82.9886,83.0904,4918.0
2016-02-26 11:55:00,97.91,98.05,97.86,97.97,3706.0,83.0734,83.1922,83.031,83.1243,3706.0
2016-02-26 12:00:00,97.97,97.97,97.73,97.82,4681.0,83.1243,83.1243,82.9207,82.997,4681.0
2016-02-26 12:05:00,97.79,97.99,97.74,97.93,15210.0,82.9716,83.1413,82.9292,83.0904,15210.0
2016-02-26 12:10:00,97.97,98.0,97.85,97.99,4525.0,83.1243,83.1498,83.0225,83.1413,4525.0
2016-02-26 12:15:00,97.97,98.18,97.97,98.15,12158.0,83.1243,83.3025,83.1243,83.277,12158.0
2016-02-26 12:20:00,98.13,98.2,98.1,98.1,2000.0,83.2601,83.3195,83.2346,83.2346,2000.0
2016-02-26 12:25:00,98.12,98.26,98.05,98.24,22692.0,83.2516,83.3704,83.1922,83.3534,22692.0
2016-02-26 12:30:00,98.24,98.36,98.23,98.3,2103.0,83.3534,83.4552,83.3449,83.4043,2103.0
2016-02-26 12:35:00,98.31,98.36,98.29,98.36,5490.0,83.4128,83.4552,83.3958,83.4552,5490.0
2016-02-26 12:40:00,98.32,98.32,98.21,98.24,2537.0,83.4213,83.4213,83.3279,83.3534,2537.0
2016-02-26 12:45:00,98.24,98.27,98.15,98.17,6200.0,83.3534,83.3789,83.277,83.294,6200.0
2016-02-26 12:50:00,98.17,98.31,98.13,98.28,3941.0,83.294,83.4128,83.2601,83.3873,3941.0
2016-02-26 12:55:00,98.31,98.34,98.22,98.29,4989.0,83.4128,83.4383,83.3364,83.3958,4989.0
2016-02-26 13:00:00,98.3,98.45,98.27,98.27,22904.0,83.4043,83.5316,83.3789,83.3789,22904.0
2016-02-26 13:05:00,98.25,98.3,98.19,98.3,9100.0,83.3619,83.4043,83.311,83.4043,9100.0
2016-02-26 13:10:00,98.28,98.29,98.23,98.24,4880.0,83.3873,83.3958,83.3449,83.3534,4880.0
2016-02-26 13:15:00,98.24,98.31,98.22,98.25,5058.0,83.3534,83.4128,83.3364,83.3619,5058.0
2016-02-26 13:20:00,98.24,98.3,98.21,98.24,6414.0,83.3534,83.4043,83.3279,83.3534,6414.0
2016-02-26 13:25:00,98.27,98.31,98.23,98.23,5874.0,83.3789,83.4128,83.3449,83.3449,5874.0
2016-02-26 13:30:00,98.23,98.26,98.18,98.2,9370.0,83.3449,83.3704,83.3025,83.3195,9370.0
2016-02-26 13:35:00,98.19,98.28,98.16,98.17,5506.0,83.311,83.3873,83.2855,83.294,5506.0
2016-02-26 13:40:00,98.15,98.19,98.03,98.06,5100.0,83.277,83.311,83.1752,83.2007,5100.0
2016-02-26 13:45:00,98.06,98.11,98.05,98.06,4920.0,83.2007,83.2431,83.1922,83.2007,4920.0
2016-02-26 13:50:00,98.05,98.07,97.99,98.04,6651.0,83.1922,83.2092,83.1413,83.1837,6651.0
2016-02-26 13:55:00,98.02,98.1,97.96,98.05,6974.0,83.1667,83.2346,83.1158,83.1922,6974.0
2016-02-26 14:00:00,98.08,98.15,98.06,98.13,5603.0,83.2176,83.277,83.2007,83.2601,5603.0
2016-02-26 14:05:00,98.15,98.21,98.09,98.17,8839.0,83.277,83.3279,83.2261,83.294,8839.0
2016-02-26 14:10:00,98.19,98.19,98.04,98.15,18210.0,83.311,83.311,83.1837,83.277,18210.0
2016-02-26 14:15:00,98.16,98.21,98.12,98.14,17719.0,83.2855,83.3279,83.2516,83.2686,17719.0
2016-02-26 14:20:00,98.14,98.25,98.11,98.18,9627.0,83.2686,83.3619,83.2431,83.3025,9627.0
2016-02-26 14:25:00,98.15,98.25,98.15,98.21,5107.0,83.277,83.3619,83.277,83.3279,5107.0
2016-02-26 14:30:00,98.2,98.23,98.12,98.12,8484.0,83.3195,83.3449,83.2516,83.2516,8484.0
2016-02-26 14:35:00,98.11,98.11,97.93,97.97,21338.0,83.2431,83.2431,83.0904,83.1243,21338.0
2016-02-26 14:40:00,97.95,98.0,97.88,98.0,7465.0,83.1073,83.1498,83.048,83.1498,7465.0
2016-02-26 14:45:00,98.01,98.11,98.0,98.09,6339.0,83.1583,83.2431,83.1498,83.2261,6339.0
2016-02-26 14:50:00,98.09,98.09,98.0,98.0,5867.0,83.2261,83.2261,83.1498,83.1498,5867.0
2016-02-26 14:55:00,97.97,98.05,97.96,97.98,8385.0,83.1243,83.1922,83.1158,83.1328,8385.0
2016-02-26 15:00:00,97.98,98.07,97.96,98.04,8753.0,83.1328,83.2092,83.1158,83.1837,8753.0
2016-02-26 15:05:00,98.08,98.25,98.08,98.23,12337.0,83.2176,83.3619,83.2176,83.3449,12337.0
2016-02-26 15:10:00,98.22,98.25,98.17,98.2,9854.0,83.3364,83.3619,83.294,83.3195,9854.0
2016-02-26 15:15:00,98.21,98.22,98.14,98.19,9414.0,83.3279,83.3364,83.2686,83.311,9414.0
2016-02-26 15:20:00,98.18,98.18,98.04,98.06,5000.0,83.3025,83.3025,83.1837,83.2007,5000.0
2016-02-26 15:25:00,98.08,98.09,97.94,97.98,19487.0,83.2176,83.2261,83.0989,83.1328,19487.0
2016-02-26 15:30:00,97.99,98.19,97.98,98.14,16195.0,83.1413,83.311,83.1328,83.2686,16195.0
2016-02-26 15:35:00,98.14,98.15,97.98,97.98,20281.0,83.2686,83.277,83.1328,83.1328,20281.0
2016-02-26 15:40:00,97.98,98.17,97.98,98.17,22361.0,83.1328,83.294,83.1328,83.294,22361.0
2016-02-26 15:45:00,98.19,98.22,98.11,98.19,25409.0,83.311,83.3364,83.2431,83.311,25409.0
2016-02-26 15:50:00,98.21,98.23,98.17,98.21,33295.0,83.3279,83.3449,83.294,83.3279,33295.0
2016-02-26 15:55:00,98.21,98.26,98.14,98.15,102382.0,83.3279,83.3704,83.2686,83.277,102382.0
2016-02-29 09:30:00,97.97,98.32,97.92,97.97,15546.0,83.1243,83.4213,83.0819,83.1243,15546.0
2016-02-29 09:35:00,97.95,98.19,97.92,98.02,8014.0,83.1073,83.311,83.0819,83.1667,8014.0
2016-02-29 09:40:00,98.03,98.15,97.76,97.84,16657.0,83.1752,83.277,82.9461,83.014,16657.0
2016-02-29 09:45:00,97.82,97.98,97.68,97.98,4675.0,82.997,83.1328,82.8783,83.1328,4675.0
2016-02-29 09:50:00,97.97,98.33,97.97,98.24,5725.0,83.1243,83.4298,83.1243,83.3534,5725.0
2016-02-29 09:55:00,98.15,98.15,97.87,97.87,5989.0,83.277,83.277,83.0395,83.0395,5989.0
2016-02-29 10:00:00,97.88,98.15,97.84,97.96,7178.0,83.048,83.277,83.014,83.1158,7178.0
2016-02-29 10:05:00,98.01,98.21,97.99,98.2,3717.0,83.1583,83.3279,83.1413,83.3195,3717.0
2016-02-29 10:10:00,98.22,98.29,98.05,98.11,5365.0,83.3364,83.3958,83.1922,83.2431,5365.0
2016-02-29 10:15:00,98.2,98.43,98.18,98.18,4878.0,83.3195,83.5146,83.3025,83.3025,4878.0
2016-02-29 10:20:00,98.05,98.49,98.05,98.4,5346.0,83.1922,83.5655,83.1922,83.4892,5346.0
2016-02-29 10:25:00,98.37,98.43,98.21,98.32,4700.0,83.4637,83.5146,83.3279,83.4213,4700.0
2016-02-29 10:30:00,98.41,98.48,98.29,98.36,10419.0,83.4976,83.557,83.3958,83.4552,10419.0
2016-02-29 10:35:00,98.38,98.43,98.25,98.38,3901.0,83.4722,83.5146,83.3619,83.4722,3901.0
2016-02-29 10:40:00,98.37,98.55,98.37,98.55,9053.0,83.4637,83.6164,83.4637,83.6164,9053.0
2016-02-29 10:45:00,98.53,98.53,98.4,98.4,5723.0,83.5995,83.5995,83.4892,83.4892,5723.0
2016-02-29 10:50:00,98.45,98.76,98.38,98.75,7053.0,83.5316,83.7946,83.4722,83.7861,7053.0
2016-02-29 10:55:00,98.74,98.77,98.51,98.51,4677.0,83.7776,83.8031,83.5825,83.5825,4677.0
2016-02-29 11:00:00,98.52,98.76,98.52,98.63,7669.0,83.591,83.7946,83.591,83.6843,7669.0
2016-02-29 11:05:00,98.62,98.65,98.52,98.6,6984.0,83.6758,83.7013,83.591,83.6589,6984.0
2016-02-29 11:10:00,98.63,98.63,98.43,98.43,6496.0,83.6843,83.6843,83.5146,83.5146,6496.0
2016-02-29 11:15:00,98.48,98.71,98.48,98.66,3690.0,83.557,83.7522,83.557,83.7098,3690.0
2016-02-29 11:20:00,98.67,98.76,98.6,98.6,6315.0,83.7182,83.7946,83.6589,83.6589,6315.0
2016-02-29 11:25:00,98.66,98.66,98.5,98.5,5600.0,83.7098,83.7098,83.574,83.574,5600.0
2016-02-29 11:30:00,98.5,98.68,98.45,98.68,7559.0,83.574,83.7267,83.5316,83.7267,7559.0
2016-02-29 11:35:00,98.66,98.85,98.61,98.72,7309.0,83.7098,83.871,83.6673,83.7607,7309.0
2016-02-29 11:40:00,98.75,98.77,98.65,98.65,5337.0,83.7861,83.8031,83.7013,83.7013,5337.0
2016-02-29 11:45:00,98.68,98.71,98.58,98.71,12616.0,83.7267,83.7522,83.6419,83.7522,12616.0
2016-02-29 11:50:00,98.73,98.79,98.67,98.7,3825.0,83.7692,83.8201,83.7182,83.7437,3825.0
2016-02-29 11:55:00,98.68,98.71,98.5,98.53,3517.0,83.7267,83.7522,83.574,83.5995,3517.0
2016-02-29 12:00:00,98.51,98.6,98.5,98.58,7627.0,83.5825,83.6589,83.574,83.6419,7627.0
2016-02-29 12:05:00,98.59,98.63,98.53,98.57,9700.0,83.6504,83.6843,83.5995,83.6334,9700.0
2016-02-29 12:10:00,98.58,98.65,98.56,98.64,2200.0,83.6419,83.7013,83.6249,83.6928,2200.0
2016-02-29 12:15:00,98.64,98.68,98.59,98.62,3356.0,83.6928,83.7267,83.6504,83.6758,3356.0
2016-02-29 12:20:00,98.67,98.67,98.55,98.58,3625.0,83.7182,83.7182,83.6164,83.6419,3625.0
2016-02-29 12:25:00,98.61,98.62,98.49,98.58,3700.0,83.6673,83.6758,83.5655,83.6419,3700.0
2016-02-29 12:30:00,98.55,98.56,98.46,98.55,5933.0,83.6164,83.6249,83.5401,83.6164,5933.0
2016-02-29 12:35:00,98.55,98.59,98.41,98.42,5100.0,83.6164,83.6504,83.4976,83.5061,5100.0
2016-02-29 12:40:00,98.44,98.54,98.44,98.47,3051.0,83.5231,83.6079,83.5231,83.5486,3051.0
2016-02-29 12:45:00,98.48,98.5,98.32,98.36,8422.0,83.557,83.574,83.4213,83.4552,8422.0
2016-02-29 12:50:00,98.37,98.46,98.33,98.38,17916.0,83.4637,83.5401,83.4298,83.4722,17916.0
2016-02-29 12:55:00,98.4,98.42,98.34,98.35,17910.0,83.4892,83.5061,83.4383,83.4467,17910.0
2016-02-29 13:00:00,98.35,98.38,98.28,98.36,9926.0,83.4467,83.4722,83.3873,83.4552,9926.0
2016-02-29 13:05:00,98.33,98.35,98.2,98.2,4200.0,83.4298,83.4467,83.3195,83.3195,4200.0
2016-02-29 13:10:00,98.2,98.21,98.04,98.18,16458.0,83.3195,83.3279,83.1837,83.3025,16458.0
2016-02-29 13:15:00,98.2,98.27,98.07,98.09,20398.0,83.3195,83.3789,83.2092,83.2261,20398.0
2016-02-29 13:20:00,98.07,98.18,98.06,98.17,25889.0,83.2092,83.3025,83.2007,83.294,25889.0
2016-02-29 13:25:00,98.15,98.18,98.05,98.06,7804.0,83.277,83.3025,83.1922,83.2007,7804.0
2016-02-29 13:30:00,98.05,98.07,97.91,97.92,7207.0,83.1922,83.2092,83.0734,83.0819,7207.0
2016-02-29 13:35:00,97.9,97.98,97.87,97.98,2100.0,83.0649,83.1328,83.0395,83.1328,2100.0
2016-02-29 13:40:00,97.96,97.96,97.87,97.87,1000.0,83.1158,83.1158,83.0395,83.0395,1000.0
2016-02-29 13:45:00,97.9,98.03,97.9,97.95,3400.0,83.0649,83.1752,83.0649,83.1073,3400.0
2016-02-29 13:50:00,97.92,97.95,97.9,97.92,2616.0,83.0819,83.1073,83.0649,83.0819,2616.0
2016-02-29 13:55:00,97.91,97.96,97.87,97.92,4426.0,83.0734,83.1158,83.0395,83.0819,4426.0
2016-02-29 14:00:00,97.94,97.94,97.82,97.84,4383.0,83.0989,83.0989,82.997,83.014,4383.0
2016-02-29 14:05:00,97.84,97.85,97.59,97.59,3760.0,83.014,83.0225,82.8019,82.8019,3760.0
2016-02-29 14:10:00,97.65,97.65,97.58,97.61,2650.0,82.8528,82.8528,82.7934,82.8189,2650.0
2016-02-29 14:15:00,97.59,97.59,97.45,97.51,6780.0,82.8019,82.8019,82.6831,82.734,6780.0
2016-02-29 14:20:00,97.49,97.49,97.36,97.42,10058.0,82.7171,82.7171,82.6068,82.6577,10058.0
2016-02-29 14:25:00,97.41,97.47,97.32,97.42,7653.0,82.6492,82.7001,82.5728,82.6577,7653.0
2016-02-29 14:30:00,97.44,97.49,97.33,97.33,6284.0,82.6746,82.7171,82.5813,82.5813,6284.0
2016-02-29 14:35:00,97.31,97.31,97.23,97.23,6014.0,82.5643,82.5643,82.4965,82.4965,6014.0
2016-02-29 14:40:00,97.23,97.26,97.15,97.16,5196.0,82.4965,82.5219,82.4286,82.4371,5196.0
2016-02-29 14:45:00,97.15,97.23,97.14,97.18,5847.0,82.4286,82.4965,82.4201,82.454,5847.0
2016-02-29 14:50:00,97.17,97.2,97.12,97.12,6604.0,82.4455,82.471,82.4031,82.4031,6604.0
2016-02-29 14:55:00,97.13,97.15,97.02,97.09,4920.0,82.4116,82.4286,82.3183,82.3777,4920.0
2016-02-29 15:00:00,97.06,97.06,96.85,96.9,14763.0,82.3522,82.3522,82.174,82.2165,14763.0
2016-02-29 15:05:00,96.89,96.89,96.74,96.84,9084.0,82.208,82.208,82.0807,82.1656,9084.0
2016-02-29 15:10:00,96.82,96.86,96.64,96.65,11099.0,82.1486,82.1825,81.9959,82.0043,11099.0
2016-02-29 15:15:00,96.66,96.72,96.61,96.67,15653.0,82.0128,82.0637,81.9704,82.0213,15653.0
2016-02-29 15:20:00,96.68,96.82,96.63,96.72,10654.0,82.0298,82.1486,81.9874,82.0637,10654.0
2016-02-29 15:25:00,96.72,96.83,96.66,96.73,16799.0,82.0637,82.1571,82.0128,82.0722,16799.0
2016-02-29 15:30:00,96.75,96.89,96.69,96.82,26630.0,82.0892,82.208,82.0383,82.1486,26630.0
2016-02-29 15:35:00,96.83,96.85,96.7,96.82,18361.0,82.1571,82.174,82.0468,82.1486,18361.0
2016-02-29 15:40:00,96.84,96.84,96.68,96.75,21998.0,82.1656,82.1656,82.0298,82.0892,21998.0
2016-02-29 15:45:00,96.76,96.81,96.67,96.74,25937.0,82.0977,82.1401,82.0213,82.0807,25937.0
2016-02-29 15:50:00,96.74,96.74,96.6,96.69,23418.0,82.0807,82.0807,81.9619,82.0383,23418.0
2016-02-29 15:55:00,96.69,96.76,96.49,96.51,106852.0,82.0383,82.0977,81.8686,81.8856,106852.0
2016-03-01 09:30:00,97.55,97.6,96.92,97.19,12218.0,82.768,82.8104,82.2334,82.4625,12218.0
2016-03-01 09:35:00,97.25,97.45,97.14,97.14,8888.0,82.5134,82.6831,82.4201,82.4201,8888.0
2016-03-01 09:40:00,97.25,97.49,97.02,97.41,5727.0,82.5134,82.7171,82.3183,82.6492,5727.0
2016-03-01 09:45:00,97.35,97.59,97.2,97.59,12902.0,82.5983,82.8019,82.471,82.8019,12902.0
2016-03-01 09:50:00,97.53,97.69,97.53,97.56,7238.0,82.751,82.8867,82.751,82.7764,7238.0
2016-03-01 09:55:00,97.61,97.69,97.58,97.66,7102.0,82.8189,82.8867,82.7934,82.8613,7102.0
2016-03-01 10:00:00,97.67,98.05,97.67,97.78,15418.0,82.8698,83.1922,82.8698,82.9631,15418.0
2016-03-01 10:05:00,97.84,97.84,97.65,97.73,10129.0,83.014,83.014,82.8528,82.9207,10129.0
2016-03-01 10:10:00,97.76,97.9,97.7,97.7,9075.0,82.9461,83.0649,82.8952,82.8952,9075.0
2016-03-01 10:15:00,97.78,97.78,97.47,97.58,9241.0,82.9631,82.9631,82.7001,82.7934,9241.0
2016-03-01 10:20:00,97.57,97.93,97.57,97.93,10964.0,82.7849,83.0904,82.7849,83.0904,10964.0
2016-03-01 10:25:00,98.14,98.21,98.0,98.16,14073.0,83.2686,83.3279,83.1498,83.2855,14073.0
2016-03-01 10:30:00,98.19,98.38,98.05,98.3,8310.0,83.311,83.4722,83.1922,83.4043,8310.0
2016-03-01 10:35:00,98.28,98.35,98.22,98.32,5045.0,83.3873,83.4467,83.3364,83.4213,5045.0
2016-03-01 10:40:00,98.34,98.4,98.24,98.4,5991.0,83.4383,83.4892,83.3534,83.4892,5991.0
2016-03-01 10:45:00,98.36,98.36,98.11,98.15,6330.0,83.4552,83.4552,83.2431,83.277,6330.0
2016-03-01 10:50:00,98.17,98.22,98.0,98.22,9592.0,83.294,83.3364,83.1498,83.3364,9592.0
2016-03-01 10:55:00,98.22,98.32,98.14,98.2,7176.0,83.3364,83.4213,83.2686,83.3195,7176.0
2016-03-01 11:00:00,98.24,98.34,98.19,98.24,5413.0,83.3534,83.4383,83.311,83.3534,5413.0
2016-03-01 11:05:00,98.23,98.32,98.15,98.32,5600.0,83.3449,83.4213,83.277,83.4213,5600.0
2016-03-01 11:10:00,98.31,98.43,98.3,98.43,5644.0,83.4128,83.5146,83.4043,83.5146,5644.0
2016-03-01 11:15:00,98.47,98.55,98.41,98.47,215354.0,83.5486,83.6164,83.4976,83.5486,215354.0
2016-03-01 11:20:00,98.46,98.55,98.41,98.47,11338.0,83.5401,83.6164,83.4976,83.5486,11338.0
2016-03-01 11:25:00,98.48,98.9,98.48,98.9,10521.0,83.557,83.9134,83.557,83.9134,10521.0
2016-03-01 11:30:00,98.9,98.9,98.82,98.87,4165.0,83.9134,83.9134,83.8455,83.8879,4165.0
2016-03-01 11:35:00,98.91,98.97,98.74,98.95,12500.0,83.9219,83.9728,83.7776,83.9558,12500.0
2016-03-01 11:40:00,98.97,99.08,98.94,99.05,9634.0,83.9728,84.0661,83.9473,84.0407,9634.0
2016-03-01 11:45:00,99.02,99.14,99.01,99.08,14056.0,84.0152,84.117,84.0067,84.0661,14056.0
2016-03-01 11:50:00,99.01,99.17,98.93,99.16,7681.0,84.0067,84.1425,83.9388,84.134,7681.0
2016-03-01 11:55:00,99.18,99.31,99.14,99.25,11882.0,84.151,84.2613,84.117,84.2104,11882.0
2016-03-01 12:00:00,99.24,99.38,99.2,99.34,13987.0,84.2019,84.3207,84.1679,84.2867,13987.0
2016-03-01 12:05:00,99.37,99.49,99.31,99.39,9253.0,84.3122,84.414,84.2613,84.3291,9253.0
2016-03-01 12:10:00,99.36,99.46,99.36,99.37,7239.0,84.3037,84.3885,84.3037,84.3122,7239.0
2016-03-01 12:15:00,99.42,99.47,99.39,99.45,5368.0,84.3546,84.397,84.3291,84.38,5368.0
2016-03-01 12:20:00,99.45,99.48,99.41,99.45,5840.0,84.38,84.4055,84.3461,84.38,5840.0
2016-03-01 12:25:00,99.44,99.56,99.44,99.56,12007.0,84.3716,84.4734,84.3716,84.4734,12007.0
2016-03-01 12:30:00,99.58,99.67,99.55,99.67,7036.0,84.4903,84.5667,84.4649,84.5667,7036.0
2016-03-01 12:35:00,99.64,99.65,99.46,99.48,12866.0,84.5413,84.5497,84.3885,84.4055,12866.0
2016-03-01 12:40:00,99.49,99.58,99.43,99.57,1868.0,84.414,84.4903,84.3631,84.4819,1868.0
2016-03-01 12:45:00,99.63,99.73,99.59,99.64,11361.0,84.5328,84.6176,84.4988,84.5413,11361.0
2016-03-01 12:50:00,99.66,99.71,99.62,99.68,12208.0,84.5582,84.6007,84.5243,84.5752,12208.0
2016-03-01 12:55:00,99.66,99.92,99.63,99.85,42942.0,84.5582,84.7788,84.5328,84.7194,42942.0
2016-03-01 13:00:00,99.85,99.85,99.66,99.68,8325.0,84.7194,84.7194,84.5582,84.5752,8325.0
2016-03-01 13:05:00,99.68,99.7,99.58,99.58,6850.0,84.5752,84.5922,84.4903,84.4903,6850.0
2016-03-01 13:10:00,99.58,99.58,99.46,99.51,5800.0,84.4903,84.4903,84.3885,84.431,5800.0
2016-03-01 13:15:00,99.53,99.7,99.52,99.67,25485.0,84.4479,84.5922,84.4394,84.5667,25485.0
2016-03-01 13:20:00,99.7,99.93,99.7,99.88,14634.0,84.5922,84.7873,84.5922,84.7449,14634.0
2016-03-01 13:25:00,99.89,99.98,99.88,99.96,10205.0,84.7534,84.8297,84.7449,84.8128,10205.0
2016-03-01 13:30:00,99.98,100.13,99.97,100.12,27600.0,84.8297,84.957,84.8213,84.9485,27600.0
2016-03-01 13:35:00,100.13,100.36,100.09,100.34,52590.0,84.957,85.1522,84.9231,85.1352,52590.0
2016-03-01 13:40:00,100.34,100.49,100.25,100.25,29311.0,85.1352,85.2625,85.0588,85.0588,29311.0
2016-03-01 13:45:00,100.26,100.27,100.13,100.16,6349.0,85.0673,85.0758,84.957,84.9825,6349.0
2016-03-01 13:50:00,100.15,100.17,99.84,99.84,10264.0,84.974,84.9909,84.711,84.711,10264.0
2016-03-01 13:55:00,99.87,99.87,99.64,99.69,16498.0,84.7364,84.7364,84.5413,84.5837,16498.0
2016-03-01 14:00:00,99.7,99.79,99.66,99.78,6121.0,84.5922,84.6685,84.5582,84.66,6121.0
2016-03-01 14:05:00,99.8,99.87,99.77,99.79,8539.0,84.677,84.7364,84.6516,84.6685,8539.0
2016-03-01 14:10:00,99.78,99.82,99.72,99.72,6224.0,84.66,84.694,84.6091,84.6091,6224.0
2016-03-01 14:15:00,99.73,99.75,99.63,99.65,8375.0,84.6176,84.6346,84.5328,84.5497,8375.0
2016-03-01 14:20:00,99.67,99.69,99.62,99.64,6337.0,84.5667,84.5837,84.5243,84.5413,6337.0
2016-03-01 14:25:00,99.62,99.72,99.61,99.64,9740.0,84.5243,84.6091,84.5158,84.5413,9740.0
2016-03-01 14:30:00,99.62,99.66,99.57,99.6,9800.0,84.5243,84.5582,84.4819,84.5073,9800.0
2016-03-01 14:35:00,99.63,99.63,99.46,99.51,24239.0,84.5328,84.5328,84.3885,84.431,24239.0
2016-03-01 14:40:00,99.54,99.75,99.51,99.74,6145.0,84.4564,84.6346,84.431,84.6261,6145.0
2016-03-01 14:45:00,99.71,99.8,99.71,99.8,4705.0,84.6007,84.677,84.6007,84.677,4705.0
2016-03-01 14:50:00,99.81,99.87,99.72,99.72,7417.0,84.6855,84.7364,84.6091,84.6091,7417.0
2016-03-01 14:55:00,99.74,99.8,99.72,99.77,5130.0,84.6261,84.677,84.6091,84.6516,5130.0
2016-03-01 15:00:00,99.77,99.85,99.76,99.83,7425.0,84.6516,84.7194,84.6431,84.7025,7425.0
2016-03-01 15:05:00,99.82,99.88,99.73,99.83,9938.0,84.694,84.7449,84.6176,84.7025,9938.0
2016-03-01 15:10:00,99.84,99.92,99.82,99.89,8246.0,84.711,84.7788,84.694,84.7534,8246.0
2016-03-01 15:15:00,99.9,99.91,99.84,99.84,12011.0,84.7619,84.7703,84.711,84.711,12011.0
2016-03-01 15:20:00,99.83,99.83,99.69,99.69,14932.0,84.7025,84.7025,84.5837,84.5837,14932.0
2016-03-01 15:25:00,99.7,99.71,99.61,99.61,12840.0,84.5922,84.6007,84.5158,84.5158,12840.0
2016-03-01 15:30:00,99.63,99.77,99.56,99.76,28967.0,84.5328,84.6516,84.4734,84.6431,28967.0
2016-03-01 15:35:00,99.76,99.8,99.53,99.53,14265.0,84.6431,84.677,84.4479,84.4479,14265.0
2016-03-01 15:40:00,99.53,99.61,99.49,99.55,20383.0,84.4479,84.5158,84.414,84.4649,20383.0
2016-03-01 15:45:00,99.54,99.54,99.45,99.45,27823.0,84.4564,84.4564,84.38,84.38,27823.0
2016-03-01 15:50:00,99.44,99.55,99.37,99.41,40231.0,84.3716,84.4649,84.3122,84.3461,40231.0
2016-03-01 15:55:00,99.4,99.57,99.4,99.57,60860.0,84.3376,84.4819,84.3376,84.4819,60860.0
2016-03-02 09:30:00,99.22,99.22,98.59,99.0,9107.0,84.1849,84.1849,83.6504,83.9982,9107.0
2016-03-02 09:35:00,99.18,99.55,99.12,99.35,6800.0,84.151,84.4649,84.1001,84.2952,6800.0
2016-03-02 09:40:00,99.21,99.56,99.21,99.5,4300.0,84.1764,84.4734,84.1764,84.4225,4300.0
2016-03-02 09:45:00,99.57,99.74,99.47,99.59,26102.0,84.4819,84.6261,84.397,84.4988,26102.0
2016-03-02 09:50:00,99.62,99.62,99.05,99.11,9528.0,84.5243,84.5243,84.0407,84.0916,9528.0
2016-03-02 09:55:00,99.17,99.36,99.07,99.22,8213.0,84.1425,84.3037,84.0576,84.1849,8213.0
2016-03-02 10:00:00,99.25,99.39,99.14,99.31,11404.0,84.2104,84.3291,84.117,84.2613,11404.0
2016-03-02 10:05:00,99.33,99.4,99.18,99.28,36362.0,84.2782,84.3376,84.151,84.2358,36362.0
2016-03-02 10:10:00,99.27,99.43,99.26,99.26,10101.0,84.2273,84.3631,84.2188,84.2188,10101.0
2016-03-02 10:15:00,99.35,99.36,99.1,99.36,15007.0,84.2952,84.3037,84.0831,84.3037,15007.0
2016-03-02 10:20:00,99.35,99.35,99.0,99.0,2402.0,84.2952,84.2952,83.9982,83.9982,2402.0
2016-03-02 10:25:00,99.0,99.16,98.91,98.93,8000.0,83.9982,84.134,83.9219,83.9388,8000.0
2016-03-02 10:30:00,98.9,98.92,98.63,98.8,9710.0,83.9134,83.9304,83.6843,83.8285,9710.0
2016-03-02 10:35:00,98.82,98.85,98.66,98.67,12935.0,83.8455,83.871,83.7098,83.7182,12935.0
2016-03-02 10:40:00,98.69,98.87,98.63,98.85,9043.0,83.7352,83.8879,83.6843,83.871,9043.0
2016-03-02 10:45:00,98.84,98.9,98.75,98.82,11886.0,83.8625,83.9134,83.7861,83.8455,11886.0
2016-03-02 10:50:00,98.81,98.97,98.79,98.97,3100.0,83.837,83.9728,83.8201,83.9728,3100.0
2016-03-02 10:55:00,98.98,99.15,98.94,99.11,12542.0,83.9813,84.1255,83.9473,84.0916,12542.0
2016-03-02 11:00:00,99.08,99.32,99.02,99.29,8609.0,84.0661,84.2697,84.0152,84.2443,8609.0
2016-03-02 11:05:00,99.3,99.42,99.25,99.3,4208.0,84.2528,84.3546,84.2104,84.2528,4208.0
2016-03-02 11:10:00,99.31,99.5,99.3,99.37,5947.0,84.2613,84.4225,84.2528,84.3122,5947.0
2016-03-02 11:15:00,99.37,99.43,99.27,99.34,4300.0,84.3122,84.3631,84.2273,84.2867,4300.0
2016-03-02 11:20:00,99.36,99.4,99.29,99.38,4989.0,84.3037,84.3376,84.2443,84.3207,4989.0
2016-03-02 11:25:00,99.37,99.4,99.25,99.32,4362.0,84.3122,84.3376,84.2104,84.2697,4362.0
2016-03-02 11:30:00,99.33,99.42,99.17,99.21,4955.0,84.2782,84.3546,84.1425,84.1764,4955.0
2016-03-02 11:35:00,99.22,99.22,99.06,99.11,2149.0,84.1849,84.1849,84.0491,84.0916,2149.0
2016-03-02 11:40:00,99.14,99.3,99.12,99.2,9037.0,84.117,84.2528,84.1001,84.1679,9037.0
2016-03-02 11:45:00,99.2,99.2,99.06,99.08,13950.0,84.1679,84.1679,84.0491,84.0661,13950.0
2016-03-02 11:50:00,99.08,99.1,98.92,98.92,4536.0,84.0661,84.0831,83.9304,83.9304,4536.0
2016-03-02 11:55:00,98.94,99.03,98.69,98.69,6890.0,83.9473,84.0237,83.7352,83.7352,6890.0
2016-03-02 12:00:00,98.63,98.84,98.63,98.76,7187.0,83.6843,83.8625,83.6843,83.7946,7187.0
2016-03-02 12:05:00,98.76,98.77,98.62,98.62,4525.0,83.7946,83.8031,83.6758,83.6758,4525.0
2016-03-02 12:10:00,98.59,98.71,98.59,98.66,3026.0,83.6504,83.7522,83.6504,83.7098,3026.0
2016-03-02 12:15:00,98.66,98.72,98.54,98.58,10274.0,83.7098,83.7607,83.6079,83.6419,10274.0
2016-03-02 12:20:00,98.57,98.57,98.43,98.49,8661.0,83.6334,83.6334,83.5146,83.5655,8661.0
2016-03-02 12:25:00,98.48,98.55,98.46,98.53,7683.0,83.557,83.6164,83.5401,83.5995,7683.0
2016-03-02 12:30:00,98.5,98.57,98.49,98.54,4301.0,83.574,83.6334,83.5655,83.6079,4301.0
2016-03-02 12:35:00,98.56,98.75,98.56,98.75,4808.0,83.6249,83.7861,83.6249,83.7861,4808.0
2016-03-02 12:40:00,98.81,98.9,98.78,98.86,4383.0,83.837,83.9134,83.8116,83.8795,4383.0
2016-03-02 12:45:00,98.87,99.0,98.85,99.0,2100.0,83.8879,83.9982,83.871,83.9982,2100.0
2016-03-02 12:50:00,99.01,99.01,98.9,98.93,5594.0,84.0067,84.0067,83.9134,83.9388,5594.0
2016-03-02 12:55:00,98.95,98.98,98.92,98.94,2863.0,83.9558,83.9813,83.9304,83.9473,2863.0
2016-03-02 13:00:00,99.01,99.01,98.86,98.87,2900.0,84.0067,84.0067,83.8795,83.8879,2900.0
2016-03-02 13:05:00,98.94,98.97,98.86,98.95,1700.0,83.9473,83.9728,83.8795,83.9558,1700.0
2016-03-02 13:10:00,98.92,98.96,98.85,98.96,2900.0,83.9304,83.9643,83.871,83.9643,2900.0
2016-03-02 13:15:00,98.97,98.98,98.91,98.93,3130.0,83.9728,83.9813,83.9219,83.9388,3130.0
2016-03-02 13:20:00,98.95,99.0,98.85,98.99,5425.0,83.9558,83.9982,83.871,83.9898,5425.0
2016-03-02 13:25:00,99.04,99.16,99.04,99.1,4454.0,84.0322,84.134,84.0322,84.0831,4454.0
2016-03-02 13:30:00,99.11,99.19,99.06,99.11,4954.0,84.0916,84.1594,84.0491,84.0916,4954.0
2016-03-02 13:35:00,99.12,99.14,99.05,99.12,5310.0,84.1001,84.117,84.0407,84.1001,5310.0
2016-03-02 13:40:00,99.12,99.19,99.06,99.15,3700.0,84.1001,84.1594,84.0491,84.1255,3700.0
2016-03-02 13:45:00,99.13,99.24,99.13,99.21,4377.0,84.1085,84.2019,84.1085,84.1764,4377.0
2016-03-02 13:50:00,99.23,99.27,99.16,99.27,4254.0,84.1934,84.2273,84.134,84.2273,4254.0
2016-03-02 13:55:00,99.27,99.27,99.01,99.01,6910.0,84.2273,84.2273,84.0067,84.0067,6910.0
2016-03-02 14:00:00,99.03,99.13,99.03,99.13,6652.0,84.0237,84.1085,84.0237,84.1085,6652.0
2016-03-02 14:05:00,99.12,99.12,98.9,98.92,10925.0,84.1001,84.1001,83.9134,83.9304,10925.0
2016-03-02 14:10:00,98.94,98.94,98.83,98.84,7391.0,83.9473,83.9473,83.854,83.8625,7391.0
2016-03-02 14:15:00,98.85,99.02,98.83,98.95,5418.0,83.871,84.0152,83.854,83.9558,5418.0
2016-03-02 14:20:00,98.95,99.03,98.91,99.01,9489.0,83.9558,84.0237,83.9219,84.0067,9489.0
2016-03-02 14:25:00,99.01,99.12,98.97,99.1,5616.0,84.0067,84.1001,83.9728,84.0831,5616.0
2016-03-02 14:30:00,99.1,99.19,99.08,99.11,11308.0,84.0831,84.1594,84.0661,84.0916,11308.0
2016-03-02 14:35:00,99.12,99.19,99.07,99.16,5599.0,84.1001,84.1594,84.0576,84.134,5599.0
2016-03-02 14:40:00,99.17,99.26,99.17,99.18,4607.0,84.1425,84.2188,84.1425,84.151,4607.0
2016-03-02 14:45:00,99.18,99.25,99.12,99.25,4451.0,84.151,84.2104,84.1001,84.2104,4451.0
2016-03-02 14:50:00,99.26,99.33,99.26,99.28,14121.0,84.2188,84.2782,84.2188,84.2358,14121.0
2016-03-02 14:55:00,99.29,99.33,99.27,99.28,8458.0,84.2443,84.2782,84.2273,84.2358,8458.0
2016-03-02 15:00:00,99.28,99.33,99.21,99.25,11105.0,84.2358,84.2782,84.1764,84.2104,11105.0
2016-03-02 15:05:00,99.25,99.25,99.1,99.1,6341.0,84.2104,84.2104,84.0831,84.0831,6341.0
2016-03-02 15:10:00,99.09,99.22,99.09,99.21,7511.0,84.0746,84.1849,84.0746,84.1764,7511.0
2016-03-02 15:15:00,99.21,99.22,99.16,99.16,6624.0,84.1764,84.1849,84.134,84.134,6624.0
2016-03-02 15:20:00,99.15,99.22,99.12,99.14,10088.0,84.1255,84.1849,84.1001,84.117,10088.0
2016-03-02 15:25:00,99.13,99.15,99.03,99.03,11093.0,84.1085,84.1255,84.0237,84.0237,11093.0
2016-03-02 15:30:00,99.03,99.21,98.93,99.19,26367.0,84.0237,84.1764,83.9388,84.1594,26367.0
2016-03-02 15:35:00,99.14,99.24,99.03,99.08,17344.0,84.117,84.2019,84.0237,84.0661,17344.0
2016-03-02 15:40:00,99.09,99.25,99.07,99.21,10570.0,84.0746,84.2104,84.0576,84.1764,10570.0
2016-03-02 15:45:00,99.22,99.27,99.16,99.22,10576.0,84.1849,84.2273,84.134,84.1849,10576.0
2016-03-02 15:50:00,99.23,99.31,99.13,99.27,16068.0,84.1934,84.2613,84.1085,84.2273,16068.0
2016-03-02 15:55:00,99.28,99.4,99.24,99.29,46668.0,84.2358,84.3376,84.2019,84.2443,46668.0
2016-03-03 09:30:00,98.96,99.4,98.23,99.4,16641.0,83.9643,84.3376,83.3449,84.3376,16641.0
2016-03-03 09:35:00,99.34,99.39,99.15,99.3,6583.0,84.2867,84.3291,84.1255,84.2528,6583.0
2016-03-03 09:40:00,99.29,99.49,99.07,99.3,8691.0,84.2443,84.414,84.0576,84.2528,8691.0
2016-03-03 09:45:00,99.3,99.52,99.21,99.38,7352.0,84.2528,84.4394,84.1764,84.3207,7352.0
2016-03-03 09:50:00,99.39,99.49,99.35,99.43,4100.0,84.3291,84.414,84.2952,84.3631,4100.0
2016-03-03 09:55:00,99.38,99.58,99.28,99.58,8620.0,84.3207,84.4903,84.2358,84.4903,8620.0
2016-03-03 10:00:00,99.58,99.67,99.26,99.67,10444.0,84.4903,84.5667,84.2188,84.5667,10444.0
2016-03-03 10:05:00,99.64,99.72,99.58,99.67,10581.0,84.5413,84.6091,84.4903,84.5667,10581.0
2016-03-03 10:10:00,99.64,99.8,99.63,99.73,125719.0,84.5413,84.677,84.5328,84.6176,125719.0
2016-03-03 10:15:00,99.73,100.15,99.72,100.15,18850.0,84.6176,84.974,84.6091,84.974,18850.0
2016-03-03 10:20:00,100.17,100.24,100.08,100.2,29534.0,84.9909,85.0503,84.9146,85.0164,29534.0
2016-03-03 10:25:00,100.24,100.45,100.15,100.45,25044.0,85.0503,85.2285,84.974,85.2285,25044.0
2016-03-03 10:30:00,100.44,100.63,100.42,100.49,59568.0,85.22,85.3812,85.2031,85.2625,59568.0
2016-03-03 10:35:00,100.49,100.58,100.39,100.51,32297.0,85.2625,85.3388,85.1776,85.2794,32297.0
2016-03-03 10:40:00,100.51,100.52,100.41,100.44,19315.0,85.2794,85.2879,85.1946,85.22,19315.0
2016-03-03 10:45:00,100.51,100.59,100.47,100.51,9005.0,85.2794,85.3473,85.2455,85.2794,9005.0
2016-03-03 10:50:00,100.53,100.68,100.46,100.64,11544.0,85.2964,85.4237,85.237,85.3897,11544.0
2016-03-03 10:55:00,100.65,100.68,100.49,100.5,4854.0,85.3982,85.4237,85.2625,85.2709,4854.0
2016-03-03 11:00:00,100.5,100.51,100.45,100.45,33005.0,85.2709,85.2794,85.2285,85.2285,33005.0
2016-03-03 11:05:00,100.44,100.64,100.42,100.64,15668.0,85.22,85.3897,85.2031,85.3897,15668.0
2016-03-03 11:10:00,100.67,100.75,100.63,100.69,10732.0,85.4152,85.4831,85.3812,85.4321,10732.0
2016-03-03 11:15:00,100.68,100.73,100.53,100.53,28013.0,85.4237,85.4661,85.2964,85.2964,28013.0
2016-03-03 11:20:00,100.53,100.54,100.43,100.5,23363.0,85.2964,85.3049,85.2115,85.2709,23363.0
2016-03-03 11:25:00,100.5,100.55,100.41,100.5,26208.0,85.2709,85.3134,85.1946,85.2709,26208.0
2016-03-03 11:30:00,100.49,100.63,100.44,100.47,43046.0,85.2625,85.3812,85.22,85.2455,43046.0
2016-03-03 11:35:00,100.49,100.5,100.38,100.47,21914.0,85.2625,85.2709,85.1691,85.2455,21914.0
2016-03-03 11:40:00,100.49,100.5,100.41,100.46,27779.0,85.2625,85.2709,85.1946,85.237,27779.0
2016-03-03 11:45:00,100.46,100.51,100.19,100.32,38076.0,85.237,85.2794,85.0079,85.1182,38076.0
2016-03-03 11:50:00,100.33,100.46,100.25,100.44,76621.0,85.1267,85.237,85.0588,85.22,76621.0
2016-03-03 11:55:00,100.44,100.48,100.25,100.35,64697.0,85.22,85.254,85.0588,85.1437,64697.0
2016-03-03 12:00:00,100.35,100.46,100.34,100.45,11479.0,85.1437,85.237,85.1352,85.2285,11479.0
2016-03-03 12:05:00,100.46,100.5,100.43,100.44,8300.0,85.237,85.2709,85.2115,85.22,8300.0
2016-03-03 12:10:00,100.44,100.47,100.38,100.45,26956.0,85.22,85.2455,85.1691,85.2285,26956.0
2016-03-03 12:15:00,100.44,100.51,100.43,100.48,52104.0,85.22,85.2794,85.2115,85.254,52104.0
2016-03-03 12:20:00,100.47,100.51,100.44,100.48,35524.0,85.2455,85.2794,85.22,85.254,35524.0
2016-03-03 12:25:00,100.49,100.49,100.24,100.24,88792.0,85.2625,85.2625,85.0503,85.0503,88792.0
2016-03-03 12:30:00,100.25,100.26,100.06,100.1,28057.0,85.0588,85.0673,84.8976,84.9316,28057.0
2016-03-03 12:35:00,100.1,100.13,100.02,100.08,10395.0,84.9316,84.957,84.8637,84.9146,10395.0
2016-03-03 12:40:00,100.07,100.07,99.93,99.96,6187.0,84.9061,84.9061,84.7873,84.8128,6187.0
2016-03-03 12:45:00,99.97,99.98,99.87,99.89,3700.0,84.8213,84.8297,84.7364,84.7534,3700.0
2016-03-03 12:50:00,99.87,99.9,99.83,99.87,6320.0,84.7364,84.7619,84.7025,84.7364,6320.0
2016-03-03 12:55:00,99.85,99.86,99.71,99.72,5660.0,84.7194,84.7279,84.6007,84.6091,5660.0
2016-03-03 13:00:00,99.71,99.75,99.68,99.74,15950.0,84.6007,84.6346,84.5752,84.6261,15950.0
2016-03-03 13:05:00,99.73,99.81,99.72,99.81,5499.0,84.6176,84.6855,84.6091,84.6855,5499.0
2016-03-03 13:10:00,99.82,99.86,99.76,99.83,11907.0,84.694,84.7279,84.6431,84.7025,11907.0
2016-03-03 13:15:00,99.83,99.86,99.79,99.84,8608.0,84.7025,84.7279,84.6685,84.711,8608.0
2016-03-03 13:20:00,99.86,99.96,99.81,99.96,9737.0,84.7279,84.8128,84.6855,84.8128,9737.0
2016-03-03 13:25:00,99.93,99.95,99.86,99.87,5752.0,84.7873,84.8043,84.7279,84.7364,5752.0
2016-03-03 13:30:00,99.88,99.93,99.87,99.89,3088.0,84.7449,84.7873,84.7364,84.7534,3088.0
2016-03-03 13:35:00,99.95,100.04,99.92,100.03,10440.0,84.8043,84.8806,84.7788,84.8722,10440.0
2016-03-03 13:40:00,100.02,100.06,99.98,100.06,4988.0,84.8637,84.8976,84.8297,84.8976,4988.0
2016-03-03 13:45:00,100.07,100.19,100.07,100.19,7849.0,84.9061,85.0079,84.9061,85.0079,7849.0
2016-03-03 13:50:00,100.19,100.25,100.13,100.13,8124.0,85.0079,85.0588,84.957,84.957,8124.0
2016-03-03 13:55:00,100.16,100.16,100.07,100.08,5162.0,84.9825,84.9825,84.9061,84.9146,5162.0
2016-03-03 14:00:00,100.05,100.08,99.99,100.06,7690.0,84.8891,84.9146,84.8382,84.8976,7690.0
2016-03-03 14:05:00,100.08,100.09,99.99,100.04,4334.0,84.9146,84.9231,84.8382,84.8806,4334.0
2016-03-03 14:10:00,100.05,100.12,100.05,100.09,3684.0,84.8891,84.9485,84.8891,84.9231,3684.0
2016-03-03 14:15:00,100.1,100.19,100.1,100.19,10332.0,84.9316,85.0079,84.9316,85.0079,10332.0
2016-03-03 14:20:00,100.2,100.22,100.15,100.2,8235.0,85.0164,85.0334,84.974,85.0164,8235.0
2016-03-03 14:25:00,100.22,100.32,100.16,100.2,6230.0,85.0334,85.1182,84.9825,85.0164,6230.0
2016-03-03 14:30:00,100.21,100.27,100.16,100.25,9045.0,85.0249,85.0758,84.9825,85.0588,9045.0
2016-03-03 14:35:00,100.24,100.36,100.21,100.36,4928.0,85.0503,85.1522,85.0249,85.1522,4928.0
2016-03-03 14:40:00,100.36,100.37,100.33,100.37,3251.0,85.1522,85.1606,85.1267,85.1606,3251.0
2016-03-03 14:45:00,100.36,100.36,100.26,100.28,7757.0,85.1522,85.1522,85.0673,85.0843,7757.0
2016-03-03 14:50:00,100.29,100.36,100.23,100.3,9064.0,85.0928,85.1522,85.0419,85.1012,9064.0
2016-03-03 14:55:00,100.29,100.3,100.18,100.18,13736.0,85.0928,85.1012,84.9994,84.9994,13736.0
2016-03-03 15:00:00,100.2,100.27,100.19,100.23,6101.0,85.0164,85.0758,85.0079,85.0419,6101.0
2016-03-03 15:05:00,100.25,100.25,100.18,100.18,5496.0,85.0588,85.0588,84.9994,84.9994,5496.0
2016-03-03 15:10:00,100.18,100.18,100.12,100.16,6259.0,84.9994,84.9994,84.9485,84.9825,6259.0
2016-03-03 15:15:00,100.15,100.16,100.11,100.15,6541.0,84.974,84.9825,84.94,84.974,6541.0
2016-03-03 15:20:00,100.13,100.16,100.1,100.14,6469.0,84.957,84.9825,84.9316,84.9655,6469.0
2016-03-03 15:25:00,100.15,100.18,100.1,100.16,7206.0,84.974,84.9994,84.9316,84.9825,7206.0
2016-03-03 15:30:00,100.16,100.19,100.13,100.19,11620.0,84.9825,85.0079,84.957,85.0079,11620.0
2016-03-03 15:35:00,100.19,100.25,100.19,100.23,8882.0,85.0079,85.0588,85.0079,85.0419,8882.0
2016-03-03 15:40:00,100.24,100.29,100.22,100.24,10671.0,85.0503,85.0928,85.0334,85.0503,10671.0
2016-03-03 15:45:00,100.25,100.33,100.25,100.31,20445.0,85.0588,85.1267,85.0588,85.1097,20445.0
2016-03-03 15:50:00,100.3,100.35,100.28,100.33,17576.0,85.1012,85.1437,85.0843,85.1267,17576.0
2016-03-03 15:55:00,100.34,100.43,100.29,100.3,45747.0,85.1352,85.2115,85.0928,85.1012,45747.0
2016-03-04 09:30:00,100.67,100.95,100.41,100.82,25472.0,85.4152,85.6527,85.1946,85.5424,25472.0
2016-03-04 09:35:00,100.82,101.12,100.74,101.01,21742.0,85.5424,85.797,85.4746,85.7037,21742.0
2016-03-04 09:40:00,101.01,101.12,100.84,101.03,22277.0,85.7037,85.797,85.5594,85.7206,22277.0
2016-03-04 09:45:00,101.09,101.16,100.84,100.92,18984.0,85.7715,85.8309,85.5594,85.6273,18984.0
2016-03-04 09:50:00,100.97,101.0,100.32,100.32,14474.0,85.6697,85.6952,85.1182,85.1182,14474.0
2016-03-04 09:55:00,100.32,100.7,100.31,100.6,13023.0,85.1182,85.4406,85.1097,85.3558,13023.0
2016-03-04 10:00:00,100.6,100.72,100.48,100.56,10590.0,85.3558,85.4576,85.254,85.3218,10590.0
2016-03-04 10:05:00,100.56,100.82,100.52,100.82,9615.0,85.3218,85.5424,85.2879,85.5424,9615.0
2016-03-04 10:10:00,100.8,101.04,100.75,101.0,10450.0,85.5255,85.7291,85.4831,85.6952,10450.0
2016-03-04 10:15:00,101.05,101.09,100.92,100.99,9117.0,85.7376,85.7715,85.6273,85.6867,9117.0
2016-03-04 10:20:00,100.94,101.14,100.91,101.11,3791.0,85.6443,85.814,85.6188,85.7885,3791.0
2016-03-04 10:25:00,101.14,101.44,101.13,101.37,39877.0,85.814,86.0685,85.8055,86.0091,39877.0
2016-03-04 10:30:00,101.34,101.59,101.34,101.56,13908.0,85.9837,86.1958,85.9837,86.1703,13908.0
2016-03-04 10:35:00,101.58,101.94,101.56,101.94,19907.0,86.1873,86.4927,86.1703,86.4927,19907.0
2016-03-04 10:40:00,101.93,102.01,101.76,101.81,16601.0,86.4842,86.5521,86.34,86.3824,16601.0
2016-03-04 10:45:00,101.78,101.94,101.69,101.74,8078.0,86.357,86.4927,86.2806,86.323,8078.0
2016-03-04 10:50:00,101.73,101.76,101.65,101.69,6134.0,86.3146,86.34,86.2467,86.2806,6134.0
2016-03-04 10:55:00,101.73,101.85,101.64,101.68,10400.0,86.3146,86.4164,86.2382,86.2721,10400.0
2016-03-04 11:00:00,101.72,101.85,101.69,101.85,13081.0,86.3061,86.4164,86.2806,86.4164,13081.0
2016-03-04 11:05:00,101.83,102.03,101.82,102.02,5388.0,86.3994,86.5691,86.3909,86.5606,5388.0
2016-03-04 11:10:00,102.01,102.22,102.01,102.22,15699.0,86.5521,86.7303,86.5521,86.7303,15699.0
2016-03-04 11:15:00,102.21,102.35,102.2,102.28,7168.0,86.7218,86.8406,86.7133,86.7812,7168.0
2016-03-04 11:20:00,102.3,102.32,102.11,102.18,16429.0,86.7982,86.8151,86.637,86.6964,16429.0
2016-03-04 11:25:00,102.18,102.31,102.17,102.17,14722.0,86.6964,86.8067,86.6879,86.6879,14722.0
2016-03-04 11:30:00,102.21,102.26,102.15,102.26,11512.0,86.7218,86.7642,86.6709,86.7642,11512.0
2016-03-04 11:35:00,102.27,102.28,102.16,102.27,23244.0,86.7727,86.7812,86.6794,86.7727,23244.0
2016-03-04 11:40:00,102.28,102.34,102.25,102.31,20678.0,86.7812,86.8321,86.7558,86.8067,20678.0
2016-03-04 11:45:00,102.31,102.38,102.31,102.35,10217.0,86.8067,86.8661,86.8067,86.8406,10217.0
2016-03-04 11:50:00,102.39,102.56,102.39,102.54,8706.0,86.8745,87.0188,86.8745,87.0018,8706.0
2016-03-04 11:55:00,102.53,102.8,102.53,102.79,18989.0,86.9933,87.2224,86.9933,87.2139,18989.0
2016-03-04 12:00:00,102.78,102.84,102.65,102.69,47459.0,87.2054,87.2564,87.0951,87.1291,47459.0
2016-03-04 12:05:00,102.65,102.66,102.5,102.56,26951.0,87.0951,87.1036,86.9679,87.0188,26951.0
2016-03-04 12:10:00,102.58,102.59,102.5,102.54,7700.0,87.0358,87.0442,86.9679,87.0018,7700.0
2016-03-04 12:15:00,102.55,102.55,102.5,102.55,15075.0,87.0103,87.0103,86.9679,87.0103,15075.0
2016-03-04 12:20:00,102.52,102.57,102.5,102.5,48569.0,86.9848,87.0273,86.9679,86.9679,48569.0
2016-03-04 12:25:00,102.5,102.55,102.5,102.53,4312.0,86.9679,87.0103,86.9679,86.9933,4312.0
2016-03-04 12:30:00,102.53,102.72,102.52,102.72,4550.0,86.9933,87.1545,86.9848,87.1545,4550.0
2016-03-04 12:35:00,102.71,102.8,102.7,102.72,6793.0,87.1461,87.2224,87.1376,87.1545,6793.0
2016-03-04 12:40:00,102.73,102.75,102.69,102.72,5063.0,87.163,87.18,87.1291,87.1545,5063.0
2016-03-04 12:45:00,102.73,102.78,102.41,102.41,30790.0,87.163,87.2054,86.8915,86.8915,30790.0
2016-03-04 12:50:00,102.41,102.58,102.39,102.58,11976.0,86.8915,87.0358,86.8745,87.0358,11976.0
2016-03-04 12:55:00,102.61,102.61,102.53,102.56,2300.0,87.0612,87.0612,86.9933,87.0188,2300.0
2016-03-04 13:00:00,102.6,102.63,102.55,102.59,3516.0,87.0527,87.0782,87.0103,87.0442,3516.0
2016-03-04 13:05:00,102.6,102.6,102.39,102.41,6110.0,87.0527,87.0527,86.8745,86.8915,6110.0
2016-03-04 13:10:00,102.41,102.48,102.39,102.47,14935.0,86.8915,86.9509,86.8745,86.9424,14935.0
2016-03-04 13:15:00,102.46,102.5,102.45,102.45,2100.0,86.9339,86.9679,86.9255,86.9255,2100.0
2016-03-04 13:20:00,102.45,102.6,102.4,102.54,11870.0,86.9255,87.0527,86.883,87.0018,11870.0
2016-03-04 13:25:00,102.52,102.67,102.52,102.66,7882.0,86.9848,87.1121,86.9848,87.1036,7882.0
2016-03-04 13:30:00,102.65,102.65,102.58,102.61,6138.0,87.0951,87.0951,87.0358,87.0612,6138.0
2016-03-04 13:35:00,102.63,102.7,102.62,102.7,4514.0,87.0782,87.1376,87.0697,87.1376,4514.0
2016-03-04 13:40:00,102.69,102.79,102.67,102.76,11124.0,87.1291,87.2139,87.1121,87.1885,11124.0
2016-03-04 13:45:00,102.76,102.81,102.76,102.78,5700.0,87.1885,87.2309,87.1885,87.2054,5700.0
2016-03-04 13:50:00,102.82,102.84,102.76,102.84,5785.0,87.2394,87.2564,87.1885,87.2564,5785.0
2016-03-04 13:55:00,102.85,102.93,102.84,102.92,9038.0,87.2648,87.3327,87.2564,87.3242,9038.0
2016-03-04 14:00:00,102.9,102.92,102.76,102.76,10821.0,87.3073,87.3242,87.1885,87.1885,10821.0
2016-03-04 14:05:00,102.74,102.86,102.69,102.73,13521.0,87.1715,87.2733,87.1291,87.163,13521.0
2016-03-04 14:10:00,102.71,102.75,102.64,102.64,18364.0,87.1461,87.18,87.0867,87.0867,18364.0
2016-03-04 14:15:00,102.63,102.66,102.36,102.39,16959.0,87.0782,87.1036,86.8491,86.8745,16959.0
2016-03-04 14:20:00,102.38,102.42,102.34,102.38,20854.0,86.8661,86.9,86.8321,86.8661,20854.0
2016-03-04 14:25:00,102.38,102.4,102.31,102.31,20856.0,86.8661,86.883,86.8067,86.8067,20856.0
2016-03-04 14:30:00,102.29,102.36,102.27,102.33,34824.0,86.7897,86.8491,86.7727,86.8236,34824.0
2016-03-04 14:35:00,102.32,102.36,102.28,102.3,14249.0,86.8151,86.8491,86.7812,86.7982,14249.0
2016-03-04 14:40:00,102.28,102.37,102.27,102.35,23308.0,86.7812,86.8576,86.7727,86.8406,23308.0
2016-03-04 14:45:00,102.33,102.34,102.11,102.17,19047.0,86.8236,86.8321,86.637,86.6879,19047.0
2016-03-04 14:50:00,102.17,102.36,102.15,102.3,38845.0,86.6879,86.8491,86.6709,86.7982,38845.0
2016-03-04 14:55:00,102.31,102.53,102.27,102.4,20793.0,86.8067,86.9933,86.7727,86.883,20793.0
2016-03-04 15:00:00,102.42,102.42,102.27,102.3,40193.0,86.9,86.9,86.7727,86.7982,40193.0
2016-03-04 15:05:00,102.31,102.43,102.3,102.42,61102.0,86.8067,86.9085,86.7982,86.9,61102.0
2016-03-04 15:10:00,102.43,102.43,102.28,102.38,25879.0,86.9085,86.9085,86.7812,86.8661,25879.0
2016-03-04 15:15:00,102.37,102.53,102.37,102.52,14664.0,86.8576,86.9933,86.8576,86.9848,14664.0
2016-03-04 15:20:00,102.53,102.54,102.36,102.39,21379.0,86.9933,87.0018,86.8491,86.8745,21379.0
2016-03-04 15:25:00,102.4,102.53,102.39,102.49,20612.0,86.883,86.9933,86.8745,86.9594,20612.0
2016-03-04 15:30:00,102.49,102.62,102.45,102.48,28499.0,86.9594,87.0697,86.9255,86.9509,28499.0
2016-03-04 15:35:00,102.47,102.5,102.31,102.32,20938.0,86.9424,86.9679,86.8067,86.8151,20938.0
2016-03-04 15:40:00,102.3,102.57,102.27,102.56,25289.0,86.7982,87.0273,86.7727,87.0188,25289.0
2016-03-04 15:45:00,102.56,102.57,102.46,102.57,46640.0,87.0188,87.0273,86.9339,87.0273,46640.0
2016-03-04 15:50:00,102.55,102.57,102.31,102.31,56706.0,87.0103,87.0273,86.8067,86.8067,56706.0
2016-03-04 15:55:00,102.32,102.51,102.23,102.32,152651.0,86.8151,86.9764,86.7388,86.8151,152651.0
2016-03-07 09:30:00,101.84,102.32,101.75,102.22,24617.0,86.4079,86.8151,86.3315,86.7303,24617.0
2016-03-07 09:35:00,102.26,102.59,102.2,102.54,9703.0,86.7642,87.0442,86.7133,87.0018,9703.0
2016-03-07 09:40:00,102.57,102.57,102.16,102.24,6285.0,87.0273,87.0273,86.6794,86.7473,6285.0
2016-03-07 09:45:00,102.25,102.36,102.13,102.2,8545.0,86.7558,86.8491,86.6539,86.7133,8545.0
2016-03-07 09:50:00,102.17,102.24,101.98,102.09,10900.0,86.6879,86.7473,86.5267,86.62,10900.0
2016-03-07 09:55:00,102.07,102.1,101.8,101.8,19841.0,86.603,86.6285,86.3739,86.3739,19841.0
2016-03-07 10:00:00,101.82,101.86,101.64,101.77,7761.0,86.3909,86.4249,86.2382,86.3485,7761.0
2016-03-07 10:05:00,101.83,102.1,101.82,102.03,24461.0,86.3994,86.6285,86.3909,86.5691,24461.0
2016-03-07 10:10:00,102.1,102.16,101.96,102.08,8100.0,86.6285,86.6794,86.5097,86.6115,8100.0
2016-03-07 10:15:00,102.06,102.49,102.02,102.44,8206.0,86.5945,86.9594,86.5606,86.917,8206.0
2016-03-07 10:20:00,102.49,102.5,102.28,102.5,7128.0,86.9594,86.9679,86.7812,86.9679,7128.0
2016-03-07 10:25:00,102.5,102.71,102.38,102.46,6002.0,86.9679,87.1461,86.8661,86.9339,6002.0
2016-03-07 10:30:00,102.45,102.51,102.36,102.44,9399.0,86.9255,86.9764,86.8491,86.917,9399.0
2016-03-07 10:35:00,102.47,102.6,102.45,102.55,10989.0,86.9424,87.0527,86.9255,87.0103,10989.0
2016-03-07 10:40:00,102.54,102.68,102.44,102.61,10050.0,87.0018,87.1206,86.917,87.0612,10050.0
2016-03-07 10:45:00,102.61,102.79,102.57,102.77,12864.0,87.0612,87.2139,87.0273,87.197,12864.0
2016-03-07 10:50:00,102.74,102.86,102.71,102.83,48489.0,87.1715,87.2733,87.1461,87.2479,48489.0
2016-03-07 10:55:00,102.83,102.92,102.82,102.92,17635.0,87.2479,87.3242,87.2394,87.3242,17635.0
2016-03-07 11:00:00,102.91,103.11,102.88,103.08,44434.0,87.3157,87.4854,87.2903,87.46,44434.0
2016-03-07 11:05:00,103.07,103.28,103.03,103.25,23762.0,87.4515,87.6297,87.4176,87.6042,23762.0
2016-03-07 11:10:00,103.23,103.27,103.17,103.23,10363.0,87.5873,87.6212,87.5363,87.5873,10363.0
2016-03-07 11:15:00,103.25,103.25,103.14,103.2,21343.0,87.6042,87.6042,87.5109,87.5618,21343.0
2016-03-07 11:20:00,103.17,103.44,103.17,103.37,17208.0,87.5363,87.7654,87.5363,87.706,17208.0
2016-03-07 11:25:00,103.36,103.45,103.01,103.01,10047.0,87.6976,87.7739,87.4006,87.4006,10047.0
2016-03-07 11:30:00,102.98,103.02,102.74,102.75,11938.0,87.3751,87.4091,87.1715,87.18,11938.0
2016-03-07 11:35:00,102.78,102.89,102.74,102.83,12380.0,87.2054,87.2988,87.1715,87.2479,12380.0
2016-03-07 11:40:00,102.84,103.06,102.81,103.04,16757.0,87.2564,87.443,87.2309,87.426,16757.0
2016-03-07 11:45:00,103.07,103.07,102.9,102.93,8730.0,87.4515,87.4515,87.3073,87.3327,8730.0
2016-03-07 11:50:00,102.93,102.99,102.88,102.93,8678.0,87.3327,87.3836,87.2903,87.3327,8678.0
2016-03-07 11:55:00,102.88,102.9,102.79,102.87,15677.0,87.2903,87.3073,87.2139,87.2818,15677.0
2016-03-07 12:00:00,102.9,102.96,102.87,102.92,9233.0,87.3073,87.3582,87.2818,87.3242,9233.0
2016-03-07 12:05:00,102.95,103.05,102.9,103.03,10693.0,87.3497,87.4345,87.3073,87.4176,10693.0
2016-03-07 12:10:00,103.05,103.07,102.92,102.96,10157.0,87.4345,87.4515,87.3242,87.3582,10157.0
2016-03-07 12:15:00,102.98,103.07,102.97,103.01,6168.0,87.3751,87.4515,87.3667,87.4006,6168.0
2016-03-07 12:20:00,103.05,103.11,103.04,103.04,4029.0,87.4345,87.4854,87.426,87.426,4029.0
2016-03-07 12:25:00,103.04,103.05,102.99,103.0,6289.0,87.426,87.4345,87.3836,87.3921,6289.0
2016-03-07 12:30:00,103.0,103.08,102.97,103.02,6400.0,87.3921,87.46,87.3667,87.4091,6400.0
2016-03-07 12:35:00,103.01,103.05,102.98,103.0,10060.0,87.4006,87.4345,87.3751,87.3921,10060.0
2016-03-07 12:40:00,103.03,103.11,103.03,103.09,3512.0,87.4176,87.4854,87.4176,87.4685,3512.0
2016-03-07 12:45:00,103.09,103.1,102.99,103.04,8315.0,87.4685,87.477,87.3836,87.426,8315.0
2016-03-07 12:50:00,103.03,103.08,103.02,103.08,1996.0,87.4176,87.46,87.4091,87.46,1996.0
2016-03-07 12:55:00,103.06,103.12,103.05,103.11,5577.0,87.443,87.4939,87.4345,87.4854,5577.0
2016-03-07 13:00:00,103.1,103.12,103.02,103.11,29803.0,87.477,87.4939,87.4091,87.4854,29803.0
2016-03-07 13:05:00,103.08,103.1,103.04,103.08,15700.0,87.46,87.477,87.426,87.46,15700.0
2016-03-07 13:10:00,103.09,103.17,103.08,103.1,10200.0,87.4685,87.5363,87.46,87.477,10200.0
2016-03-07 13:15:00,103.13,103.16,103.07,103.12,9163.0,87.5024,87.5279,87.4515,87.4939,9163.0
2016-03-07 13:20:00,103.15,103.16,103.01,103.05,9941.0,87.5194,87.5279,87.4006,87.4345,9941.0
2016-03-07 13:25:00,103.07,103.13,103.03,103.1,4958.0,87.4515,87.5024,87.4176,87.477,4958.0
2016-03-07 13:30:00,103.09,103.12,102.97,103.01,12400.0,87.4685,87.4939,87.3667,87.4006,12400.0
2016-03-07 13:35:00,102.97,103.05,102.92,103.05,30503.0,87.3667,87.4345,87.3242,87.4345,30503.0
2016-03-07 13:40:00,103.04,103.19,103.02,103.08,18225.0,87.426,87.5533,87.4091,87.46,18225.0
2016-03-07 13:45:00,103.06,103.06,103.0,103.01,3311.0,87.443,87.443,87.3921,87.4006,3311.0
2016-03-07 13:50:00,103.02,103.08,102.99,103.03,8483.0,87.4091,87.46,87.3836,87.4176,8483.0
2016-03-07 13:55:00,103.02,103.03,102.93,102.94,7486.0,87.4091,87.4176,87.3327,87.3412,7486.0
2016-03-07 14:00:00,102.95,103.05,102.93,102.96,17148.0,87.3497,87.4345,87.3327,87.3582,17148.0
2016-03-07 14:05:00,102.97,103.04,102.96,102.98,12789.0,87.3667,87.426,87.3582,87.3751,12789.0
2016-03-07 14:10:00,103.0,103.05,102.95,102.97,7771.0,87.3921,87.4345,87.3497,87.3667,7771.0
2016-03-07 14:15:00,102.96,102.97,102.72,102.72,7991.0,87.3582,87.3667,87.1545,87.1545,7991.0
2016-03-07 14:20:00,102.71,102.81,102.67,102.68,10409.0,87.1461,87.2309,87.1121,87.1206,10409.0
2016-03-07 14:25:00,102.67,102.67,102.56,102.61,9227.0,87.1121,87.1121,87.0188,87.0612,9227.0
2016-03-07 14:30:00,102.62,102.63,102.54,102.55,9244.0,87.0697,87.0782,87.0018,87.0103,9244.0
2016-03-07 14:35:00,102.52,102.52,102.43,102.51,13490.0,86.9848,86.9848,86.9085,86.9764,13490.0
2016-03-07 14:40:00,102.53,102.66,102.52,102.66,12370.0,86.9933,87.1036,86.9848,87.1036,12370.0
2016-03-07 14:45:00,102.67,102.84,102.67,102.8,10478.0,87.1121,87.2564,87.1121,87.2224,10478.0
2016-03-07 14:50:00,102.84,102.92,102.84,102.92,8700.0,87.2564,87.3242,87.2564,87.3242,8700.0
2016-03-07 14:55:00,102.94,102.99,102.92,102.93,8773.0,87.3412,87.3836,87.3242,87.3327,8773.0
2016-03-07 15:00:00,102.92,102.93,102.73,102.73,15829.0,87.3242,87.3327,87.163,87.163,15829.0
2016-03-07 15:05:00,102.71,102.87,102.65,102.86,21561.0,87.1461,87.2818,87.0951,87.2733,21561.0
2016-03-07 15:10:00,102.89,102.96,102.86,102.93,14563.0,87.2988,87.3582,87.2733,87.3327,14563.0
2016-03-07 15:15:00,102.93,103.01,102.92,103.01,17519.0,87.3327,87.4006,87.3242,87.4006,17519.0
2016-03-07 15:20:00,103.0,103.09,102.98,103.09,16320.0,87.3921,87.4685,87.3751,87.4685,16320.0
2016-03-07 15:25:00,103.09,103.13,102.98,102.98,15427.0,87.4685,87.5024,87.3751,87.3751,15427.0
2016-03-07 15:30:00,102.99,103.14,102.97,103.1,19963.0,87.3836,87.5109,87.3667,87.477,19963.0
2016-03-07 15:35:00,103.09,103.32,103.09,103.28,24742.0,87.4685,87.6636,87.4685,87.6297,24742.0
2016-03-07 15:40:00,103.28,103.32,103.24,103.25,38922.0,87.6297,87.6636,87.5957,87.6042,38922.0
2016-03-07 15:45:00,103.24,103.32,103.17,103.23,61318.0,87.5957,87.6636,87.5363,87.5873,61318.0
2016-03-07 15:50:00,103.23,103.27,103.14,103.21,35202.0,87.5873,87.6212,87.5109,87.5703,35202.0
2016-03-07 15:55:00,103.19,103.35,103.12,103.34,62380.0,87.5533,87.6891,87.4939,87.6806,62380.0
2016-03-08 09:30:00,102.38,102.49,102.25,102.36,14490.0,86.8661,86.9594,86.7558,86.8491,14490.0
2016-03-08 09:35:00,102.38,102.47,102.08,102.12,15341.0,86.8661,86.9424,86.6115,86.6455,15341.0
2016-03-08 09:40:00,102.06,102.09,101.81,101.81,11052.0,86.5945,86.62,86.3824,86.3824,11052.0
2016-03-08 09:45:00,101.9,102.12,101.86,102.12,6205.0,86.4588,86.6455,86.4249,86.6455,6205.0
2016-03-08 09:50:00,102.1,102.17,101.85,101.85,16451.0,86.6285,86.6879,86.4164,86.4164,16451.0
2016-03-08 09:55:00,101.85,101.85,101.46,101.46,5258.0,86.4164,86.4164,86.0855,86.0855,5258.0
2016-03-08 10:00:00,101.46,101.68,101.35,101.64,10163.0,86.0855,86.2721,85.9921,86.2382,10163.0
2016-03-08 10:05:00,101.7,101.74,101.5,101.5,2959.0,86.2891,86.323,86.1194,86.1194,2959.0
2016-03-08 10:10:00,101.48,101.79,101.48,101.68,9994.0,86.1024,86.3655,86.1024,86.2721,9994.0
2016-03-08 10:15:00,101.72,101.92,101.67,101.84,17258.0,86.3061,86.4758,86.2636,86.4079,17258.0
2016-03-08 10:20:00,101.87,101.9,101.63,101.63,4476.0,86.4333,86.4588,86.2297,86.2297,4476.0
2016-03-08 10:25:00,101.52,101.64,101.48,101.64,6342.0,86.1364,86.2382,86.1024,86.2382,6342.0
2016-03-08 10:30:00,101.59,101.63,101.47,101.55,8597.0,86.1958,86.2297,86.094,86.1618,8597.0
2016-03-08 10:35:00,101.56,101.75,101.56,101.67,4700.0,86.1703,86.3315,86.1703,86.2636,4700.0
2016-03-08 10:40:00,101.68,101.7,101.61,101.61,12356.0,86.2721,86.2891,86.2127,86.2127,12356.0
2016-03-08 10:45:00,101.61,101.81,101.61,101.78,17164.0,86.2127,86.3824,86.2127,86.357,17164.0
2016-03-08 10:50:00,101.78,101.9,101.75,101.82,32833.0,86.357,86.4588,86.3315,86.3909,32833.0
2016-03-08 10:55:00,101.8,101.84,101.7,101.8,15154.0,86.3739,86.4079,86.2891,86.3739,15154.0
2016-03-08 11:00:00,101.77,101.99,101.74,101.98,17676.0,86.3485,86.5352,86.323,86.5267,17676.0
2016-03-08 11:05:00,102.0,102.05,101.96,101.99,14599.0,86.5436,86.5861,86.5097,86.5352,14599.0
2016-03-08 11:10:00,102.01,102.01,101.86,101.89,9335.0,86.5521,86.5521,86.4249,86.4503,9335.0
2016-03-08 11:15:00,101.86,102.1,101.86,101.92,10760.0,86.4249,86.6285,86.4249,86.4758,10760.0
2016-03-08 11:20:00,101.92,101.94,101.87,101.9,9635.0,86.4758,86.4927,86.4333,86.4588,9635.0
2016-03-08 11:25:00,101.91,102.06,101.89,102.03,8435.0,86.4673,86.5945,86.4503,86.5691,8435.0
2016-03-08 11:30:00,102.02,102.15,102.02,102.05,6891.0,86.5606,86.6709,86.5606,86.5861,6891.0
2016-03-08 11:35:00,102.05,102.08,101.91,101.93,4900.0,86.5861,86.6115,86.4673,86.4842,4900.0
2016-03-08 11:40:00,101.91,101.99,101.87,101.92,8374.0,86.4673,86.5352,86.4333,86.4758,8374.0
2016-03-08 11:45:00,101.89,102.12,101.89,102.06,3200.0,86.4503,86.6455,86.4503,86.5945,3200.0
2016-03-08 11:50:00,102.11,102.32,102.09,102.13,6370.0,86.637,86.8151,86.62,86.6539,6370.0
2016-03-08 11:55:00,102.1,102.25,102.1,102.2,4461.0,86.6285,86.7558,86.6285,86.7133,4461.0
2016-03-08 12:00:00,102.16,102.26,102.1,102.1,3695.0,86.6794,86.7642,86.6285,86.6285,3695.0
2016-03-08 12:05:00,102.11,102.23,102.1,102.12,5242.0,86.637,86.7388,86.6285,86.6455,5242.0
2016-03-08 12:10:00,102.15,102.25,102.15,102.2,7218.0,86.6709,86.7558,86.6709,86.7133,7218.0
2016-03-08 12:15:00,102.22,102.36,102.16,102.3,8744.0,86.7303,86.8491,86.6794,86.7982,8744.0
2016-03-08 12:20:00,102.34,102.42,102.33,102.42,5609.0,86.8321,86.9,86.8236,86.9,5609.0
2016-03-08 12:25:00,102.39,102.59,102.39,102.49,7643.0,86.8745,87.0442,86.8745,86.9594,7643.0
2016-03-08 12:30:00,102.47,102.51,102.35,102.43,10110.0,86.9424,86.9764,86.8406,86.9085,10110.0
2016-03-08 12:35:00,102.42,102.49,102.35,102.43,31355.0,86.9,86.9594,86.8406,86.9085,31355.0
2016-03-08 12:40:00,102.48,102.51,102.4,102.48,6619.0,86.9509,86.9764,86.883,86.9509,6619.0
2016-03-08 12:45:00,102.47,102.59,102.47,102.57,9400.0,86.9424,87.0442,86.9424,87.0273,9400.0
2016-03-08 12:50:00,102.51,102.52,102.49,102.51,6532.0,86.9764,86.9848,86.9594,86.9764,6532.0
2016-03-08 12:55:00,102.53,102.55,102.49,102.52,3500.0,86.9933,87.0103,86.9594,86.9848,3500.0
2016-03-08 13:00:00,102.52,102.53,102.49,102.51,11687.0,86.9848,86.9933,86.9594,86.9764,11687.0
2016-03-08 13:05:00,102.49,102.5,102.37,102.41,24545.0,86.9594,86.9679,86.8576,86.8915,24545.0
2016-03-08 13:10:00,102.42,102.42,102.31,102.4,7674.0,86.9,86.9,86.8067,86.883,7674.0
2016-03-08 13:15:00,102.4,102.55,102.38,102.48,7450.0,86.883,87.0103,86.8661,86.9509,7450.0
2016-03-08 13:20:00,102.49,102.65,102.43,102.62,5200.0,86.9594,87.0951,86.9085,87.0697,5200.0
2016-03-08 13:25:00,102.6,102.65,102.53,102.57,4000.0,87.0527,87.0951,86.9933,87.0273,4000.0
2016-03-08 13:30:00,102.56,102.56,102.38,102.42,7253.0,87.0188,87.0188,86.8661,86.9,7253.0
2016-03-08 13:35:00,102.41,102.54,102.4,102.5,9903.0,86.8915,87.0018,86.883,86.9679,9903.0
2016-03-08 13:40:00,102.49,102.53,102.39,102.42,9368.0,86.9594,86.9933,86.8745,86.9,9368.0
2016-03-08 13:45:00,102.39,102.47,102.39,102.41,9026.0,86.8745,86.9424,86.8745,86.8915,9026.0
2016-03-08 13:50:00,102.41,102.44,102.27,102.29,9547.0,86.8915,86.917,86.7727,86.7897,9547.0
2016-03-08 13:55:00,102.28,102.4,102.25,102.25,6597.0,86.7812,86.883,86.7558,86.7558,6597.0
2016-03-08 14:00:00,102.23,102.32,102.16,102.32,14905.0,86.7388,86.8151,86.6794,86.8151,14905.0
2016-03-08 14:05:00,102.33,102.38,102.27,102.31,11490.0,86.8236,86.8661,86.7727,86.8067,11490.0
2016-03-08 14:10:00,102.3,102.37,102.26,102.29,9147.0,86.7982,86.8576,86.7642,86.7897,9147.0
2016-03-08 14:15:00,102.31,102.32,102.11,102.13,5829.0,86.8067,86.8151,86.637,86.6539,5829.0
2016-03-08 14:20:00,102.14,102.14,101.95,101.95,7239.0,86.6624,86.6624,86.5012,86.5012,7239.0
2016-03-08 14:25:00,101.97,101.99,101.93,101.97,7800.0,86.5182,86.5352,86.4842,86.5182,7800.0
2016-03-08 14:30:00,101.98,102.05,101.89,102.01,18649.0,86.5267,86.5861,86.4503,86.5521,18649.0
2016-03-08 14:35:00,102.05,102.05,101.88,101.88,5368.0,86.5861,86.5861,86.4418,86.4418,5368.0
2016-03-08 14:40:00,101.91,101.98,101.83,101.96,10174.0,86.4673,86.5267,86.3994,86.5097,10174.0
2016-03-08 14:45:00,101.96,102.02,101.9,101.91,13610.0,86.5097,86.5606,86.4588,86.4673,13610.0
2016-03-08 14:50:00,101.9,101.93,101.8,101.9,7000.0,86.4588,86.4842,86.3739,86.4588,7000.0
2016-03-08 14:55:00,101.87,101.93,101.85,101.93,10429.0,86.4333,86.4842,86.4164,86.4842,10429.0
2016-03-08 15:00:00,101.93,101.98,101.77,101.77,10604.0,86.4842,86.5267,86.3485,86.3485,10604.0
2016-03-08 15:05:00,101.78,101.89,101.77,101.85,10918.0,86.357,86.4503,86.3485,86.4164,10918.0
2016-03-08 15:10:00,101.85,101.99,101.83,101.97,12624.0,86.4164,86.5352,86.3994,86.5182,12624.0
2016-03-08 15:15:00,101.98,101.99,101.79,101.82,16865.0,86.5267,86.5352,86.3655,86.3909,16865.0
2016-03-08 15:20:00,101.83,101.9,101.82,101.89,10417.0,86.3994,86.4588,86.3909,86.4503,10417.0
2016-03-08 15:25:00,101.87,101.88,101.58,101.58,19810.0,86.4333,86.4418,86.1873,86.1873,19810.0
2016-03-08 15:30:00,101.6,101.63,101.52,101.6,19040.0,86.2043,86.2297,86.1364,86.2043,19040.0
2016-03-08 15:35:00,101.61,101.64,101.57,101.57,17106.0,86.2127,86.2382,86.1788,86.1788,17106.0
2016-03-08 15:40:00,101.55,101.64,101.51,101.56,23745.0,86.1618,86.2382,86.1279,86.1703,23745.0
2016-03-08 15:45:00,101.55,101.65,101.47,101.63,37380.0,86.1618,86.2467,86.094,86.2297,37380.0
2016-03-08 15:50:00,101.61,101.65,101.51,101.54,29740.0,86.2127,86.2467,86.1279,86.1533,29740.0
2016-03-08 15:55:00,101.55,101.6,101.45,101.53,79644.0,86.1618,86.2043,86.077,86.1449,79644.0
2016-03-09 09:30:00,102.2,102.2,101.38,101.91,13922.0,86.7133,86.7133,86.0176,86.4673,13922.0
2016-03-09 09:35:00,101.89,101.95,101.76,101.95,6969.0,86.4503,86.5012,86.34,86.5012,6969.0
2016-03-09 09:40:00,101.95,102.26,101.9,102.23,9539.0,86.5012,86.7642,86.4588,86.7388,9539.0
2016-03-09 09:45:00,102.27,102.39,102.16,102.29,10232.0,86.7727,86.8745,86.6794,86.7897,10232.0
2016-03-09 09:50:00,102.26,102.44,102.25,102.44,6484.0,86.7642,86.917,86.7558,86.917,6484.0
2016-03-09 09:55:00,102.34,102.53,102.34,102.48,5104.0,86.8321,86.9933,86.8321,86.9509,5104.0
2016-03-09 10:00:00,102.48,102.64,102.43,102.61,16564.0,86.9509,87.0867,86.9085,87.0612,16564.0
2016-03-09 10:05:00,102.62,102.67,102.33,102.34,13471.0,87.0697,87.1121,86.8236,86.8321,13471.0
2016-03-09 10:10:00,102.35,102.51,102.35,102.48,14009.0,86.8406,86.9764,86.8406,86.9509,14009.0
2016-03-09 10:15:00,102.46,102.56,102.11,102.17,6842.0,86.9339,87.0188,86.637,86.6879,6842.0
2016-03-09 10:20:00,102.15,102.47,102.15,102.29,7265.0,86.6709,86.9424,86.6709,86.7897,7265.0
2016-03-09 10:25:00,102.29,102.34,102.23,102.32,7507.0,86.7897,86.8321,86.7388,86.8151,7507.0
2016-03-09 10:30:00,102.32,102.49,102.25,102.44,12732.0,86.8151,86.9594,86.7558,86.917,12732.0
2016-03-09 10:35:00,102.46,102.61,102.43,102.53,5049.0,86.9339,87.0612,86.9085,86.9933,5049.0
2016-03-09 10:40:00,102.53,102.55,102.42,102.43,7801.0,86.9933,87.0103,86.9,86.9085,7801.0
2016-03-09 10:45:00,102.45,102.48,102.42,102.46,5540.0,86.9255,86.9509,86.9,86.9339,5540.0
2016-03-09 10:50:00,102.45,102.47,101.94,101.94,14423.0,86.9255,86.9424,86.4927,86.4927,14423.0
2016-03-09 10:55:00,101.94,102.15,101.87,102.04,13945.0,86.4927,86.6709,86.4333,86.5776,13945.0
2016-03-09 11:00:00,102.03,102.2,102.01,102.15,9378.0,86.5691,86.7133,86.5521,86.6709,9378.0
2016-03-09 11:05:00,102.16,102.25,102.13,102.25,9630.0,86.6794,86.7558,86.6539,86.7558,9630.0
2016-03-09 11:10:00,102.26,102.37,102.24,102.35,16310.0,86.7642,86.8576,86.7473,86.8406,16310.0
2016-03-09 11:15:00,102.37,102.49,102.37,102.45,9325.0,86.8576,86.9594,86.8576,86.9255,9325.0
2016-03-09 11:20:00,102.45,102.56,102.4,102.47,8436.0,86.9255,87.0188,86.883,86.9424,8436.0
2016-03-09 11:25:00,102.48,102.55,102.44,102.46,6656.0,86.9509,87.0103,86.917,86.9339,6656.0
2016-03-09 11:30:00,102.47,102.47,102.33,102.36,11320.0,86.9424,86.9424,86.8236,86.8491,11320.0
2016-03-09 11:35:00,102.37,102.5,102.36,102.5,8490.0,86.8576,86.9679,86.8491,86.9679,8490.0
2016-03-09 11:40:00,102.48,102.48,102.3,102.34,3413.0,86.9509,86.9509,86.7982,86.8321,3413.0
2016-03-09 11:45:00,102.36,102.54,102.33,102.52,12822.0,86.8491,87.0018,86.8236,86.9848,12822.0
2016-03-09 11:50:00,102.53,102.56,102.41,102.46,5950.0,86.9933,87.0188,86.8915,86.9339,5950.0
2016-03-09 11:55:00,102.48,102.71,102.45,102.63,7099.0,86.9509,87.1461,86.9255,87.0782,7099.0
2016-03-09 12:00:00,102.61,102.61,102.47,102.6,5317.0,87.0612,87.0612,86.9424,87.0527,5317.0
2016-03-09 12:05:00,102.58,102.63,102.46,102.46,4543.0,87.0358,87.0782,86.9339,86.9339,4543.0
2016-03-09 12:10:00,102.46,102.52,102.36,102.41,6095.0,86.9339,86.9848,86.8491,86.8915,6095.0
2016-03-09 12:15:00,102.38,102.38,102.26,102.33,6400.0,86.8661,86.8661,86.7642,86.8236,6400.0
2016-03-09 12:20:00,102.34,102.44,102.29,102.42,4461.0,86.8321,86.917,86.7897,86.9,4461.0
2016-03-09 12:25:00,102.45,102.49,102.37,102.42,8311.0,86.9255,86.9594,86.8576,86.9,8311.0
2016-03-09 12:30:00,102.42,102.53,102.41,102.41,9048.0,86.9,86.9933,86.8915,86.8915,9048.0
2016-03-09 12:35:00,102.39,102.41,102.21,102.24,4200.0,86.8745,86.8915,86.7218,86.7473,4200.0
2016-03-09 12:40:00,102.26,102.26,102.06,102.07,6300.0,86.7642,86.7642,86.5945,86.603,6300.0
2016-03-09 12:45:00,102.08,102.08,101.85,101.87,7196.0,86.6115,86.6115,86.4164,86.4333,7196.0
2016-03-09 12:50:00,101.88,102.02,101.87,102.0,4140.0,86.4418,86.5606,86.4333,86.5436,4140.0
2016-03-09 12:55:00,102.04,102.09,101.98,101.98,6700.0,86.5776,86.62,86.5267,86.5267,6700.0
2016-03-09 13:00:00,101.94,101.94,101.82,101.91,11686.0,86.4927,86.4927,86.3909,86.4673,11686.0
2016-03-09 13:05:00,101.92,101.97,101.83,101.83,3800.0,86.4758,86.5182,86.3994,86.3994,3800.0
2016-03-09 13:10:00,101.81,101.93,101.81,101.91,7870.0,86.3824,86.4842,86.3824,86.4673,7870.0
2016-03-09 13:15:00,101.9,101.9,101.73,101.76,3300.0,86.4588,86.4588,86.3146,86.34,3300.0
2016-03-09 13:20:00,101.76,101.76,101.66,101.69,6300.0,86.34,86.34,86.2552,86.2806,6300.0
2016-03-09 13:25:00,101.7,101.73,101.65,101.73,7312.0,86.2891,86.3146,86.2467,86.3146,7312.0
2016-03-09 13:30:00,101.75,101.89,101.75,101.84,5400.0,86.3315,86.4503,86.3315,86.4079,5400.0
2016-03-09 13:35:00,101.84,101.91,101.8,101.87,52638.0,86.4079,86.4673,86.3739,86.4333,52638.0
2016-03-09 13:40:00,101.86,101.87,101.78,101.81,8669.0,86.4249,86.4333,86.357,86.3824,8669.0
2016-03-09 13:45:00,101.81,101.92,101.8,101.84,15004.0,86.3824,86.4758,86.3739,86.4079,15004.0
2016-03-09 13:50:00,101.85,101.9,101.79,101.81,5787.0,86.4164,86.4588,86.3655,86.3824,5787.0
2016-03-09 13:55:00,101.8,101.92,101.78,101.88,9801.0,86.3739,86.4758,86.357,86.4418,9801.0
2016-03-09 14:00:00,101.89,102.14,101.88,102.1,29035.0,86.4503,86.6624,86.4418,86.6285,29035.0
2016-03-09 14:05:00,102.13,102.19,102.12,102.16,8631.0,86.6539,86.7048,86.6455,86.6794,8631.0
2016-03-09 14:10:00,102.17,102.17,102.07,102.09,5834.0,86.6879,86.6879,86.603,86.62,5834.0
2016-03-09 14:15:00,102.08,102.21,102.08,102.15,8734.0,86.6115,86.7218,86.6115,86.6709,8734.0
2016-03-09 14:20:00,102.15,102.15,102.0,102.0,5454.0,86.6709,86.6709,86.5436,86.5436,5454.0
2016-03-09 14:25:00,101.98,102.1,101.97,102.09,9633.0,86.5267,86.6285,86.5182,86.62,9633.0
2016-03-09 14:30:00,102.1,102.1,101.93,101.93,4068.0,86.6285,86.6285,86.4842,86.4842,4068.0
2016-03-09 14:35:00,101.93,102.02,101.9,102.02,8375.0,86.4842,86.5606,86.4588,86.5606,8375.0
2016-03-09 14:40:00,102.04,102.08,102.03,102.08,6800.0,86.5776,86.6115,86.5691,86.6115,6800.0
2016-03-09 14:45:00,102.07,102.11,102.05,102.11,7866.0,86.603,86.637,86.5861,86.637,7866.0
2016-03-09 14:50:00,102.13,102.17,102.08,102.13,6324.0,86.6539,86.6879,86.6115,86.6539,6324.0
2016-03-09 14:55:00,102.14,102.27,102.14,102.23,16754.0,86.6624,86.7727,86.6624,86.7388,16754.0
2016-03-09 15:00:00,102.22,102.26,102.18,102.24,8672.0,86.7303,86.7642,86.6964,86.7473,8672.0
2016-03-09 15:05:00,102.26,102.31,102.15,102.15,8830.0,86.7642,86.8067,86.6709,86.6709,8830.0
2016-03-09 15:10:00,102.15,102.15,102.05,102.1,8976.0,86.6709,86.6709,86.5861,86.6285,8976.0
2016-03-09 15:15:00,102.08,102.18,102.06,102.16,8121.0,86.6115,86.6964,86.5945,86.6794,8121.0
2016-03-09 15:20:00,102.16,102.16,102.09,102.15,12647.0,86.6794,86.6794,86.62,86.6709,12647.0
2016-03-09 15:25:00,102.15,102.24,102.09,102.21,9685.0,86.6709,86.7473,86.62,86.7218,9685.0
2016-03-09 15:30:00,102.2,102.33,102.12,102.27,15870.0,86.7133,86.8236,86.6455,86.7727,15870.0
2016-03-09 15:35:00,102.28,102.31,102.2,102.24,15715.0,86.7812,86.8067,86.7133,86.7473,15715.0
2016-03-09 15:40:00,102.23,102.25,102.14,102.18,19640.0,86.7388,86.7558,86.6624,86.6964,19640.0
2016-03-09 15:45:00,102.19,102.19,102.07,102.12,23752.0,86.7048,86.7048,86.603,86.6455,23752.0
2016-03-09 15:50:00,102.1,102.18,102.07,102.13,24201.0,86.6285,86.6964,86.603,86.6539,24201.0
2016-03-09 15:55:00,102.13,102.28,102.02,102.26,68630.0,86.6539,86.7812,86.5606,86.7642,68630.0
2016-03-10 09:30:00,102.6,103.15,102.45,103.12,21869.0,87.0527,87.5194,86.9255,87.4939,21869.0
2016-03-10 09:35:00,103.05,103.34,102.96,103.08,14190.0,87.4345,87.6806,87.3582,87.46,14190.0
2016-03-10 09:40:00,103.13,103.29,103.08,103.16,13217.0,87.5024,87.6382,87.46,87.5279,13217.0
2016-03-10 09:45:00,103.17,103.32,103.07,103.29,9295.0,87.5363,87.6636,87.4515,87.6382,9295.0
2016-03-10 09:50:00,103.29,103.54,103.29,103.54,3471.0,87.6382,87.8503,87.6382,87.8503,3471.0
2016-03-10 09:55:00,103.54,103.98,103.42,103.95,19547.0,87.8503,88.2236,87.7485,88.1982,19547.0
2016-03-10 10:00:00,103.95,104.22,103.86,104.0,38659.0,88.1982,88.4272,88.1218,88.2406,38659.0
2016-03-10 10:05:00,104.02,104.07,103.72,103.73,15043.0,88.2575,88.3,88.003,88.0115,15043.0
2016-03-10 10:10:00,103.74,103.79,103.6,103.75,3162.0,88.02,88.0624,87.9012,88.0285,3162.0
2016-03-10 10:15:00,103.83,103.84,103.58,103.58,14244.0,88.0963,88.1048,87.8842,87.8842,14244.0
2016-03-10 10:20:00,103.57,103.84,103.47,103.82,8898.0,87.8757,88.1048,87.7909,88.0879,8898.0
2016-03-10 10:25:00,103.76,103.94,103.76,103.81,14044.0,88.0369,88.1897,88.0369,88.0794,14044.0
2016-03-10 10:30:00,103.86,103.86,103.41,103.46,19441.0,88.1218,88.1218,87.74,87.7824,19441.0
2016-03-10 10:35:00,103.48,103.48,103.18,103.19,10047.0,87.7994,87.7994,87.5448,87.5533,10047.0
2016-03-10 10:40:00,103.23,103.62,103.12,103.6,10217.0,87.5873,87.9182,87.4939,87.9012,10217.0
2016-03-10 10:45:00,103.61,103.64,103.46,103.53,9899.0,87.9097,87.9351,87.7824,87.8418,9899.0
2016-03-10 10:50:00,103.52,103.77,103.41,103.68,30351.0,87.8333,88.0454,87.74,87.9691,30351.0
2016-03-10 10:55:00,103.68,103.68,103.26,103.26,5405.0,87.9691,87.9691,87.6127,87.6127,5405.0
2016-03-10 11:00:00,103.28,103.35,103.0,103.02,10043.0,87.6297,87.6891,87.3921,87.4091,10043.0
2016-03-10 11:05:00,103.03,103.3,103.0,103.3,10393.0,87.4176,87.6466,87.3921,87.6466,10393.0
2016-03-10 11:10:00,103.29,103.38,103.19,103.31,8245.0,87.6382,87.7145,87.5533,87.6551,8245.0
2016-03-10 11:15:00,103.33,103.38,103.15,103.15,8100.0,87.6721,87.7145,87.5194,87.5194,8100.0
2016-03-10 11:20:00,103.12,103.15,102.71,102.76,15655.0,87.4939,87.5194,87.1461,87.1885,15655.0
2016-03-10 11:25:00,102.85,102.85,102.56,102.76,7108.0,87.2648,87.2648,87.0188,87.1885,7108.0
2016-03-10 11:30:00,102.75,102.8,102.52,102.59,4588.0,87.18,87.2224,86.9848,87.0442,4588.0
2016-03-10 11:35:00,102.6,102.84,102.6,102.8,1695.0,87.0527,87.2564,87.0527,87.2224,1695.0
2016-03-10 11:40:00,102.8,102.92,102.79,102.86,10134.0,87.2224,87.3242,87.2139,87.2733,10134.0
2016-03-10 11:45:00,102.79,102.99,102.76,102.93,2738.0,87.2139,87.3836,87.1885,87.3327,2738.0
2016-03-10 11:50:00,102.95,103.01,102.88,102.88,4297.0,87.3497,87.4006,87.2903,87.2903,4297.0
2016-03-10 11:55:00,102.91,102.97,102.79,102.79,5862.0,87.3157,87.3667,87.2139,87.2139,5862.0
2016-03-10 12:00:00,102.78,102.96,102.78,102.89,4705.0,87.2054,87.3582,87.2054,87.2988,4705.0
2016-03-10 12:05:00,102.9,102.9,102.81,102.84,2571.0,87.3073,87.3073,87.2309,87.2564,2571.0
2016-03-10 12:10:00,102.83,102.9,102.77,102.83,3100.0,87.2479,87.3073,87.197,87.2479,3100.0
2016-03-10 12:15:00,102.82,102.89,102.75,102.87,7697.0,87.2394,87.2988,87.18,87.2818,7697.0
2016-03-10 12:20:00,102.87,102.93,102.68,102.69,5520.0,87.2818,87.3327,87.1206,87.1291,5520.0
2016-03-10 12:25:00,102.69,102.73,102.68,102.68,1838.0,87.1291,87.163,87.1206,87.1206,1838.0
2016-03-10 12:30:00,102.69,102.69,102.52,102.58,1819.0,87.1291,87.1291,86.9848,87.0358,1819.0
2016-03-10 12:35:00,102.51,102.55,102.3,102.37,4589.0,86.9764,87.0103,86.7982,86.8576,4589.0
2016-03-10 12:40:00,102.35,102.4,102.24,102.27,7756.0,86.8406,86.883,86.7473,86.7727,7756.0
2016-03-10 12:45:00,102.26,102.43,102.26,102.38,2051.0,86.7642,86.9085,86.7642,86.8661,2051.0
2016-03-10 12:50:00,102.34,102.47,102.34,102.4,2500.0,86.8321,86.9424,86.8321,86.883,2500.0
2016-03-10 12:55:00,102.39,102.53,102.39,102.43,2285.0,86.8745,86.9933,86.8745,86.9085,2285.0
2016-03-10 13:00:00,102.43,102.54,102.43,102.47,1398.0,86.9085,87.0018,86.9085,86.9424,1398.0
2016-03-10 13:05:00,102.48,102.48,102.35,102.41,8421.0,86.9509,86.9509,86.8406,86.8915,8421.0
2016-03-10 13:10:00,102.4,102.4,102.21,102.29,3196.0,86.883,86.883,86.7218,86.7897,3196.0
2016-03-10 13:15:00,102.32,102.56,102.32,102.56,2100.0,86.8151,87.0188,86.8151,87.0188,2100.0
2016-03-10 13:20:00,102.54,102.57,102.53,102.57,1249.0,87.0018,87.0273,86.9933,87.0273,1249.0
2016-03-10 13:25:00,102.57,102.64,102.53,102.61,5063.0,87.0273,87.0867,86.9933,87.0612,5063.0
2016-03-10 13:30:00,102.65,102.77,102.65,102.71,3678.0,87.0951,87.197,87.0951,87.1461,3678.0
2016-03-10 13:35:00,102.72,102.74,102.65,102.66,5216.0,87.1545,87.1715,87.0951,87.1036,5216.0
2016-03-10 13:40:00,102.62,102.63,102.47,102.49,6209.0,87.0697,87.0782,86.9424,86.9594,6209.0
2016-03-10 13:45:00,102.52,102.52,102.42,102.44,4048.0,86.9848,86.9848,86.9,86.917,4048.0
2016-03-10 13:50:00,102.43,102.56,102.42,102.56,2900.0,86.9085,87.0188,86.9,87.0188,2900.0
2016-03-10 13:55:00,102.55,102.57,102.34,102.43,4820.0,87.0103,87.0273,86.8321,86.9085,4820.0
2016-03-10 14:00:00,102.38,102.41,102.25,102.25,6745.0,86.8661,86.8915,86.7558,86.7558,6745.0
2016-03-10 14:05:00,102.32,102.33,101.87,101.88,11482.0,86.8151,86.8236,86.4333,86.4418,11482.0
2016-03-10 14:10:00,101.91,101.99,101.84,101.98,6655.0,86.4673,86.5352,86.4079,86.5267,6655.0
2016-03-10 14:15:00,101.97,102.22,101.94,102.2,6434.0,86.5182,86.7303,86.4927,86.7133,6434.0
2016-03-10 14:20:00,102.21,102.47,102.2,102.47,3039.0,86.7218,86.9424,86.7133,86.9424,3039.0
2016-03-10 14:25:00,102.47,102.58,102.4,102.53,6359.0,86.9424,87.0358,86.883,86.9933,6359.0
2016-03-10 14:30:00,102.56,102.67,102.5,102.52,5360.0,87.0188,87.1121,86.9679,86.9848,5360.0
2016-03-10 14:35:00,102.54,102.54,102.42,102.47,4169.0,87.0018,87.0018,86.9,86.9424,4169.0
2016-03-10 14:40:00,102.5,102.66,102.5,102.66,5047.0,86.9679,87.1036,86.9679,87.1036,5047.0
2016-03-10 14:45:00,102.65,102.8,102.65,102.77,4224.0,87.0951,87.2224,87.0951,87.197,4224.0
2016-03-10 14:50:00,102.76,102.83,102.7,102.7,4651.0,87.1885,87.2479,87.1376,87.1376,4651.0
2016-03-10 14:55:00,102.69,102.71,102.58,102.65,5766.0,87.1291,87.1461,87.0358,87.0951,5766.0
2016-03-10 15:00:00,102.63,102.77,102.56,102.61,4873.0,87.0782,87.197,87.0188,87.0612,4873.0
2016-03-10 15:05:00,102.6,102.66,102.56,102.6,5793.0,87.0527,87.1036,87.0188,87.0527,5793.0
2016-03-10 15:10:00,102.62,102.72,102.53,102.69,9203.0,87.0697,87.1545,86.9933,87.1291,9203.0
2016-03-10 15:15:00,102.7,102.93,102.66,102.88,22158.0,87.1376,87.3327,87.1036,87.2903,22158.0
2016-03-10 15:20:00,102.87,102.88,102.71,102.83,12622.0,87.2818,87.2903,87.1461,87.2479,12622.0
2016-03-10 15:25:00,102.85,103.1,102.78,103.07,10321.0,87.2648,87.477,87.2054,87.4515,10321.0
2016-03-10 15:30:00,103.02,103.09,102.91,102.98,10587.0,87.4091,87.4685,87.3157,87.3751,10587.0
2016-03-10 15:35:00,102.97,103.02,102.79,102.79,13538.0,87.3667,87.4091,87.2139,87.2139,13538.0
2016-03-10 15:40:00,102.79,102.82,102.71,102.75,11725.0,87.2139,87.2394,87.1461,87.18,11725.0
2016-03-10 15:45:00,102.74,102.79,102.65,102.68,15375.0,87.1715,87.2139,87.0951,87.1206,15375.0
2016-03-10 15:50:00,102.67,102.86,102.67,102.85,16658.0,87.1121,87.2733,87.1121,87.2648,16658.0
2016-03-10 15:55:00,102.87,102.93,102.75,102.93,34892.0,87.2818,87.3327,87.18,87.3327,34892.0
2016-03-11 09:30:00,104.15,104.23,103.78,104.2,22505.0,88.3678,88.4357,88.0539,88.4103,22505.0
2016-03-11 09:35:00,104.23,104.41,104.19,104.39,6805.0,88.4357,88.5884,88.4018,88.5715,6805.0
2016-03-11 09:40:00,104.35,104.48,104.31,104.48,9500.0,88.5375,88.6478,88.5036,88.6478,9500.0
2016-03-11 09:45:00,104.46,104.49,104.24,104.34,10354.0,88.6309,88.6563,88.4442,88.5291,10354.0
2016-03-11 09:50:00,104.34,104.52,104.17,104.24,21596.0,88.5291,88.6818,88.3848,88.4442,21596.0
2016-03-11 09:55:00,104.23,104.38,104.21,104.31,15508.0,88.4357,88.563,88.4188,88.5036,15508.0
2016-03-11 10:00:00,104.35,104.45,104.32,104.34,14049.0,88.5375,88.6224,88.5121,88.5291,14049.0
2016-03-11 10:05:00,104.35,104.38,104.03,104.03,8668.0,88.5375,88.563,88.266,88.266,8668.0
2016-03-11 10:10:00,104.04,104.28,104.03,104.27,11564.0,88.2745,88.4781,88.266,88.4697,11564.0
2016-03-11 10:15:00,104.26,104.47,104.24,104.44,11688.0,88.4612,88.6394,88.4442,88.6139,11688.0
2016-03-11 10:20:00,104.43,104.43,104.27,104.39,7626.0,88.6054,88.6054,88.4697,88.5715,7626.0
2016-03-11 10:25:00,104.39,104.43,104.31,104.39,8316.0,88.5715,88.6054,88.5036,88.5715,8316.0
2016-03-11 10:30:00,104.43,104.61,104.43,104.61,18565.0,88.6054,88.7581,88.6054,88.7581,18565.0
2016-03-11 10:35:00,104.6,104.68,104.55,104.57,9555.0,88.7497,88.8175,88.7072,88.7242,9555.0
2016-03-11 10:40:00,104.63,104.78,104.62,104.67,9577.0,88.7751,88.9024,88.7666,88.809,9577.0
2016-03-11 10:45:00,104.65,104.82,104.65,104.79,10825.0,88.7921,88.9363,88.7921,88.9109,10825.0
2016-03-11 10:50:00,104.76,104.83,104.72,104.82,17580.0,88.8854,88.9448,88.8515,88.9363,17580.0
2016-03-11 10:55:00,104.81,104.82,104.6,104.64,7195.0,88.9278,88.9363,88.7497,88.7836,7195.0
2016-03-11 11:00:00,104.65,104.83,104.65,104.8,14130.0,88.7921,88.9448,88.7921,88.9193,14130.0
2016-03-11 11:05:00,104.83,104.88,104.72,104.84,20640.0,88.9448,88.9872,88.8515,88.9533,20640.0
2016-03-11 11:10:00,104.88,104.95,104.8,104.92,8731.0,88.9872,89.0466,88.9193,89.0212,8731.0
2016-03-11 11:15:00,104.91,105.0,104.91,104.96,12902.0,89.0127,89.089,89.0127,89.0551,12902.0
2016-03-11 11:20:00,104.98,105.23,104.93,105.02,34654.0,89.0721,89.2842,89.0296,89.106,34654.0
2016-03-11 11:25:00,105.02,105.17,105.02,105.09,9503.0,89.106,89.2333,89.106,89.1654,9503.0
2016-03-11 11:30:00,105.08,105.11,104.96,105.03,22900.0,89.1569,89.1824,89.0551,89.1145,22900.0
2016-03-11 11:35:00,105.04,105.21,105.01,105.01,15839.0,89.123,89.2672,89.0975,89.0975,15839.0
2016-03-11 11:40:00,104.99,105.1,104.99,105.1,18099.0,89.0806,89.1739,89.0806,89.1739,18099.0
2016-03-11 11:45:00,105.09,105.1,104.99,105.01,13149.0,89.1654,89.1739,89.0806,89.0975,13149.0
2016-03-11 11:50:00,105.01,105.02,104.97,105.0,13323.0,89.0975,89.106,89.0636,89.089,13323.0
2016-03-11 11:55:00,105.0,105.06,104.94,104.99,11231.0,89.089,89.1399,89.0381,89.0806,11231.0
2016-03-11 12:00:00,104.99,105.08,104.84,105.04,24878.0,89.0806,89.1569,88.9533,89.123,24878.0
2016-03-11 12:05:00,105.04,105.04,104.92,104.95,7366.0,89.123,89.123,89.0212,89.0466,7366.0
2016-03-11 12:10:00,104.96,105.18,104.94,105.06,18820.0,89.0551,89.2418,89.0381,89.1399,18820.0
2016-03-11 12:15:00,105.06,105.07,104.97,105.01,16833.0,89.1399,89.1484,89.0636,89.0975,16833.0
2016-03-11 12:20:00,105.03,105.08,104.99,105.04,13848.0,89.1145,89.1569,89.0806,89.123,13848.0
2016-03-11 12:25:00,105.03,105.12,105.03,105.06,15981.0,89.1145,89.1909,89.1145,89.1399,15981.0
2016-03-11 12:30:00,105.04,105.14,105.03,105.11,15919.0,89.123,89.2078,89.1145,89.1824,15919.0
2016-03-11 12:35:00,105.12,105.2,105.08,105.14,58943.0,89.1909,89.2587,89.1569,89.2078,58943.0
2016-03-11 12:40:00,105.14,105.15,104.87,104.91,20352.0,89.2078,89.2163,88.9787,89.0127,20352.0
2016-03-11 12:45:00,104.9,104.92,104.86,104.91,8550.0,89.0042,89.0212,88.9703,89.0127,8550.0
2016-03-11 12:50:00,104.91,104.92,104.83,104.87,11437.0,89.0127,89.0212,88.9448,88.9787,11437.0
2016-03-11 12:55:00,104.86,104.95,104.84,104.93,17835.0,88.9703,89.0466,88.9533,89.0296,17835.0
2016-03-11 13:00:00,104.97,105.09,104.81,104.88,39666.0,89.0636,89.1654,88.9278,88.9872,39666.0
2016-03-11 13:05:00,104.84,104.84,104.73,104.75,21982.0,88.9533,88.9533,88.86,88.8769,21982.0
2016-03-11 13:10:00,104.74,104.88,104.74,104.85,8526.0,88.8684,88.9872,88.8684,88.9618,8526.0
2016-03-11 13:15:00,104.84,104.84,104.71,104.72,8168.0,88.9533,88.9533,88.843,88.8515,8168.0
2016-03-11 13:20:00,104.7,104.71,104.58,104.62,10098.0,88.8345,88.843,88.7327,88.7666,10098.0
2016-03-11 13:25:00,104.64,104.65,104.53,104.6,22384.0,88.7836,88.7921,88.6903,88.7497,22384.0
2016-03-11 13:30:00,104.6,104.65,104.57,104.58,6411.0,88.7497,88.7921,88.7242,88.7327,6411.0
2016-03-11 13:35:00,104.58,104.59,104.5,104.57,9450.0,88.7327,88.7412,88.6648,88.7242,9450.0
2016-03-11 13:40:00,104.54,104.61,104.52,104.58,16810.0,88.6987,88.7581,88.6818,88.7327,16810.0
2016-03-11 13:45:00,104.57,104.67,104.5,104.63,10000.0,88.7242,88.809,88.6648,88.7751,10000.0
2016-03-11 13:50:00,104.64,104.7,104.56,104.68,6900.0,88.7836,88.8345,88.7157,88.8175,6900.0
2016-03-11 13:55:00,104.68,104.78,104.68,104.72,10161.0,88.8175,88.9024,88.8175,88.8515,10161.0
2016-03-11 14:00:00,104.71,104.73,104.68,104.7,7400.0,88.843,88.86,88.8175,88.8345,7400.0
2016-03-11 14:05:00,104.71,104.79,104.71,104.75,6569.0,88.843,88.9109,88.843,88.8769,6569.0
2016-03-11 14:10:00,104.76,104.8,104.69,104.7,5321.0,88.8854,88.9193,88.826,88.8345,5321.0
2016-03-11 14:15:00,104.71,104.76,104.69,104.73,5833.0,88.843,88.8854,88.826,88.86,5833.0
2016-03-11 14:20:00,104.73,104.8,104.73,104.78,4400.0,88.86,88.9193,88.86,88.9024,4400.0
2016-03-11 14:25:00,104.78,104.84,104.77,104.83,8155.0,88.9024,88.9533,88.8939,88.9448,8155.0
2016-03-11 14:30:00,104.82,104.83,104.74,104.81,9145.0,88.9363,88.9448,88.8684,88.9278,9145.0
2016-03-11 14:35:00,104.8,104.8,104.73,104.73,6709.0,88.9193,88.9193,88.86,88.86,6709.0
2016-03-11 14:40:00,104.72,104.78,104.67,104.74,9107.0,88.8515,88.9024,88.809,88.8684,9107.0
2016-03-11 14:45:00,104.73,104.82,104.71,104.78,6420.0,88.86,88.9363,88.843,88.9024,6420.0
2016-03-11 14:50:00,104.79,104.84,104.76,104.83,6834.0,88.9109,88.9533,88.8854,88.9448,6834.0
2016-03-11 14:55:00,104.82,104.82,104.75,104.76,9954.0,88.9363,88.9363,88.8769,88.8854,9954.0
2016-03-11 15:00:00,104.76,104.84,104.75,104.84,8400.0,88.8854,88.9533,88.8769,88.9533,8400.0
2016-03-11 15:05:00,104.82,104.97,104.79,104.97,9637.0,88.9363,89.0636,88.9109,89.0636,9637.0
2016-03-11 15:10:00,104.98,105.01,104.89,104.92,13621.0,89.0721,89.0975,88.9957,89.0212,13621.0
2016-03-11 15:15:00,104.89,104.91,104.83,104.89,8179.0,88.9957,89.0127,88.9448,88.9957,8179.0
2016-03-11 15:20:00,104.89,105.01,104.87,105.0,12894.0,88.9957,89.0975,88.9787,89.089,12894.0
2016-03-11 15:25:00,105.0,105.02,104.94,104.97,14091.0,89.089,89.106,89.0381,89.0636,14091.0
2016-03-11 15:30:00,104.97,104.98,104.92,104.97,17806.0,89.0636,89.0721,89.0212,89.0636,17806.0
2016-03-11 15:35:00,104.98,104.99,104.91,104.95,109496.0,89.0721,89.0806,89.0127,89.0466,109496.0
2016-03-11 15:40:00,104.96,105.03,104.89,105.01,22587.0,89.0551,89.1145,88.9957,89.0975,22587.0
2016-03-11 15:45:00,105.02,105.06,104.98,105.01,22823.0,89.106,89.1399,89.0721,89.0975,22823.0
2016-03-11 15:50:00,105.01,105.03,104.98,105.0,17494.0,89.0975,89.1145,89.0721,89.089,17494.0
2016-03-11 15:55:00,104.98,105.03,104.93,104.99,56548.0,89.0721,89.1145,89.0296,89.0806,56548.0
2016-03-14 09:30:00,104.34,104.8,104.1,104.69,37304.0,88.5291,88.9193,88.3254,88.826,37304.0
2016-03-14 09:35:00,104.71,104.71,104.28,104.71,3538.0,88.843,88.843,88.4781,88.843,3538.0
2016-03-14 09:40:00,104.68,104.88,104.47,104.47,6169.0,88.8175,88.9872,88.6394,88.6394,6169.0
2016-03-14 09:45:00,104.57,104.58,104.29,104.32,2814.0,88.7242,88.7327,88.4866,88.5121,2814.0
2016-03-14 09:50:00,104.25,104.38,104.05,104.05,19472.0,88.4527,88.563,88.283,88.283,19472.0
2016-03-14 09:55:00,104.05,104.34,104.0,104.3,11727.0,88.283,88.5291,88.2406,88.4951,11727.0
2016-03-14 10:00:00,104.3,104.44,104.19,104.44,10373.0,88.4951,88.6139,88.4018,88.6139,10373.0
2016-03-14 10:05:00,104.4,104.55,104.38,104.52,5300.0,88.58,88.7072,88.563,88.6818,5300.0
2016-03-14 10:10:00,104.53,104.66,104.48,104.62,8753.0,88.6903,88.8006,88.6478,88.7666,8753.0
2016-03-14 10:15:00,104.62,104.76,104.62,104.67,4791.0,88.7666,88.8854,88.7666,88.809,4791.0
2016-03-14 10:20:00,104.69,104.73,104.62,104.62,7754.0,88.826,88.86,88.7666,88.7666,7754.0
2016-03-14 10:25:00,104.62,104.74,104.58,104.58,5297.0,88.7666,88.8684,88.7327,88.7327,5297.0
2016-03-14 10:30:00,104.57,104.71,104.57,104.59,5047.0,88.7242,88.843,88.7242,88.7412,5047.0
2016-03-14 10:35:00,104.59,104.59,104.44,104.44,9171.0,88.7412,88.7412,88.6139,88.6139,9171.0
2016-03-14 10:40:00,104.42,104.51,104.39,104.51,22393.0,88.5969,88.6733,88.5715,88.6733,22393.0
2016-03-14 10:45:00,104.54,104.8,104.54,104.71,6678.0,88.6987,88.9193,88.6987,88.843,6678.0
2016-03-14 10:50:00,104.7,104.71,104.53,104.53,9563.0,88.8345,88.843,88.6903,88.6903,9563.0
2016-03-14 10:55:00,104.5,104.6,104.49,104.58,9514.0,88.6648,88.7497,88.6563,88.7327,9514.0
2016-03-14 11:00:00,104.61,104.67,104.57,104.6,9444.0,88.7581,88.809,88.7242,88.7497,9444.0
2016-03-14 11:05:00,104.6,104.62,104.57,104.62,5626.0,88.7497,88.7666,88.7242,88.7666,5626.0
2016-03-14 11:10:00,104.61,104.72,104.61,104.65,9767.0,88.7581,88.8515,88.7581,88.7921,9767.0
2016-03-14 11:15:00,104.66,104.82,104.66,104.81,10805.0,88.8006,88.9363,88.8006,88.9278,10805.0
2016-03-14 11:20:00,104.8,104.81,104.74,104.77,9178.0,88.9193,88.9278,88.8684,88.8939,9178.0
2016-03-14 11:25:00,104.8,104.91,104.75,104.75,12265.0,88.9193,89.0127,88.8769,88.8769,12265.0
2016-03-14 11:30:00,104.76,104.76,104.62,104.62,3142.0,88.8854,88.8854,88.7666,88.7666,3142.0
2016-03-14 11:35:00,104.62,104.73,104.59,104.73,4799.0,88.7666,88.86,88.7412,88.86,4799.0
2016-03-14 11:40:00,104.74,104.75,104.67,104.68,11166.0,88.8684,88.8769,88.809,88.8175,11166.0
2016-03-14 11:45:00,104.65,104.82,104.6,104.79,7506.0,88.7921,88.9363,88.7497,88.9109,7506.0
2016-03-14 11:50:00,104.78,104.96,104.78,104.96,28783.0,88.9024,89.0551,88.9024,89.0551,28783.0
2016-03-14 11:55:00,104.94,104.99,104.8,104.81,10419.0,89.0381,89.0806,88.9193,88.9278,10419.0
2016-03-14 12:00:00,104.82,104.82,104.62,104.7,4268.0,88.9363,88.9363,88.7666,88.8345,4268.0
2016-03-14 12:05:00,104.7,104.82,104.7,104.75,12456.0,88.8345,88.9363,88.8345,88.8769,12456.0
2016-03-14 12:10:00,104.77,104.78,104.7,104.78,1300.0,88.8939,88.9024,88.8345,88.9024,1300.0
2016-03-14 12:15:00,104.76,104.8,104.73,104.79,5590.0,88.8854,88.9193,88.86,88.9109,5590.0
2016-03-14 12:20:00,104.78,104.81,104.74,104.8,2246.0,88.9024,88.9278,88.8684,88.9193,2246.0
2016-03-14 12:25:00,104.8,104.87,104.75,104.84,5492.0,88.9193,88.9787,88.8769,88.9533,5492.0
2016-03-14 12:30:00,104.85,104.88,104.83,104.84,3100.0,88.9618,88.9872,88.9448,88.9533,3100.0
2016-03-14 12:35:00,104.83,104.98,104.83,104.97,3103.0,88.9448,89.0721,88.9448,89.0636,3103.0
2016-03-14 12:40:00,105.0,105.04,104.97,105.04,3971.0,89.089,89.123,89.0636,89.123,3971.0
2016-03-14 12:45:00,105.04,105.04,104.98,104.98,3100.0,89.123,89.123,89.0721,89.0721,3100.0
2016-03-14 12:50:00,104.98,105.03,104.97,105.0,2279.0,89.0721,89.1145,89.0636,89.089,2279.0
2016-03-14 12:55:00,105.0,105.0,104.92,104.95,3858.0,89.089,89.089,89.0212,89.0466,3858.0
2016-03-14 13:00:00,104.96,105.0,104.94,105.0,4195.0,89.0551,89.089,89.0381,89.089,4195.0
2016-03-14 13:05:00,104.99,105.04,104.97,105.02,6699.0,89.0806,89.123,89.0636,89.106,6699.0
2016-03-14 13:10:00,105.04,105.1,105.01,105.01,3409.0,89.123,89.1739,89.0975,89.0975,3409.0
2016-03-14 13:15:00,105.0,105.03,104.96,104.99,3217.0,89.089,89.1145,89.0551,89.0806,3217.0
2016-03-14 13:20:00,104.99,105.05,104.96,105.05,5609.0,89.0806,89.1315,89.0551,89.1315,5609.0
2016-03-14 13:25:00,105.04,105.06,104.98,104.98,3534.0,89.123,89.1399,89.0721,89.0721,3534.0
2016-03-14 13:30:00,104.97,104.98,104.88,104.9,5305.0,89.0636,89.0721,88.9872,89.0042,5305.0
2016-03-14 13:35:00,104.9,104.9,104.81,104.83,4270.0,89.0042,89.0042,88.9278,88.9448,4270.0
2016-03-14 13:40:00,104.84,104.89,104.84,104.86,5164.0,88.9533,88.9957,88.9533,88.9703,5164.0
2016-03-14 13:45:00,104.85,104.85,104.76,104.8,3870.0,88.9618,88.9618,88.8854,88.9193,3870.0
2016-03-14 13:50:00,104.8,104.84,104.76,104.82,9036.0,88.9193,88.9533,88.8854,88.9363,9036.0
2016-03-14 13:55:00,104.82,104.82,104.75,104.77,3100.0,88.9363,88.9363,88.8769,88.8939,3100.0
2016-03-14 14:00:00,104.76,104.76,104.69,104.69,4014.0,88.8854,88.8854,88.826,88.826,4014.0
2016-03-14 14:05:00,104.69,104.73,104.64,104.7,7022.0,88.826,88.86,88.7836,88.8345,7022.0
2016-03-14 14:10:00,104.69,104.69,104.66,104.69,2500.0,88.826,88.826,88.8006,88.826,2500.0
2016-03-14 14:15:00,104.68,104.7,104.66,104.69,6229.0,88.8175,88.8345,88.8006,88.826,6229.0
2016-03-14 14:20:00,104.72,104.85,104.72,104.84,5523.0,88.8515,88.9618,88.8515,88.9533,5523.0
2016-03-14 14:25:00,104.83,104.88,104.8,104.87,4848.0,88.9448,88.9872,88.9193,88.9787,4848.0
2016-03-14 14:30:00,104.86,104.9,104.81,104.87,3746.0,88.9703,89.0042,88.9278,88.9787,3746.0
2016-03-14 14:35:00,104.88,104.88,104.85,104.87,4091.0,88.9872,88.9872,88.9618,88.9787,4091.0
2016-03-14 14:40:00,104.87,104.92,104.87,104.87,6627.0,88.9787,89.0212,88.9787,88.9787,6627.0
2016-03-14 14:45:00,104.86,104.89,104.83,104.89,6297.0,88.9703,88.9957,88.9448,88.9957,6297.0
2016-03-14 14:50:00,104.88,104.88,104.81,104.85,5043.0,88.9872,88.9872,88.9278,88.9618,5043.0
2016-03-14 14:55:00,104.84,104.89,104.83,104.85,7436.0,88.9533,88.9957,88.9448,88.9618,7436.0
2016-03-14 15:00:00,104.82,104.83,104.76,104.81,4230.0,88.9363,88.9448,88.8854,88.9278,4230.0
2016-03-14 15:05:00,104.81,104.83,104.76,104.79,5277.0,88.9278,88.9448,88.8854,88.9109,5277.0
2016-03-14 15:10:00,104.78,104.87,104.77,104.83,7794.0,88.9024,88.9787,88.8939,88.9448,7794.0
2016-03-14 15:15:00,104.83,104.87,104.78,104.82,5394.0,88.9448,88.9787,88.9024,88.9363,5394.0
2016-03-14 15:20:00,104.8,104.9,104.8,104.84,5448.0,88.9193,89.0042,88.9193,88.9533,5448.0
2016-03-14 15:25:00,104.84,105.0,104.84,104.99,8858.0,88.9533,89.089,88.9533,89.0806,8858.0
2016-03-14 15:30:00,104.98,104.98,104.83,104.85,7917.0,89.0721,89.0721,88.9448,88.9618,7917.0
2016-03-14 15:35:00,104.84,104.87,104.82,104.87,9749.0,88.9533,88.9787,88.9363,88.9787,9749.0
2016-03-14 15:40:00,104.86,104.92,104.86,104.9,11743.0,88.9703,89.0212,88.9703,89.0042,11743.0
2016-03-14 15:45:00,104.89,104.95,104.89,104.9,20271.0,88.9957,89.0466,88.9957,89.0042,20271.0
2016-03-14 15:50:00,104.89,104.89,104.81,104.81,17713.0,88.9957,88.9957,88.9278,88.9278,17713.0
2016-03-14 15:55:00,104.81,104.89,104.69,104.7,38526.0,88.9278,88.9957,88.826,88.8345,38526.0
2016-03-15 09:30:00,103.95,103.95,103.68,103.68,12158.0,88.1982,88.1982,87.9691,87.9691,12158.0
2016-03-15 09:35:00,103.68,103.9,103.62,103.86,5769.0,87.9691,88.1557,87.9182,88.1218,5769.0
2016-03-15 09:40:00,103.89,104.15,103.82,104.06,4871.0,88.1472,88.3678,88.0879,88.2915,4871.0
2016-03-15 09:45:00,104.12,104.13,104.04,104.04,6596.0,88.3424,88.3509,88.2745,88.2745,6596.0
2016-03-15 09:50:00,104.04,104.15,103.97,104.14,3801.0,88.2745,88.3678,88.2151,88.3594,3801.0
2016-03-15 09:55:00,104.09,104.17,104.06,104.11,4084.0,88.3169,88.3848,88.2915,88.3339,4084.0
2016-03-15 10:00:00,104.1,104.13,103.96,103.98,6100.0,88.3254,88.3509,88.2066,88.2236,6100.0
2016-03-15 10:05:00,103.99,104.26,103.99,104.22,9015.0,88.2321,88.4612,88.2321,88.4272,9015.0
2016-03-15 10:10:00,104.24,104.59,104.22,104.55,7896.0,88.4442,88.7412,88.4272,88.7072,7896.0
2016-03-15 10:15:00,104.61,104.64,104.53,104.56,7414.0,88.7581,88.7836,88.6903,88.7157,7414.0
2016-03-15 10:20:00,104.59,104.73,104.55,104.65,4788.0,88.7412,88.86,88.7072,88.7921,4788.0
2016-03-15 10:25:00,104.63,104.87,104.6,104.84,6737.0,88.7751,88.9787,88.7497,88.9533,6737.0
2016-03-15 10:30:00,104.82,104.88,104.78,104.85,8335.0,88.9363,88.9872,88.9024,88.9618,8335.0
2016-03-15 10:35:00,104.82,104.85,104.69,104.85,3088.0,88.9363,88.9618,88.826,88.9618,3088.0
2016-03-15 10:40:00,104.79,104.9,104.76,104.8,2618.0,88.9109,89.0042,88.8854,88.9193,2618.0
2016-03-15 10:45:00,104.8,104.81,104.65,104.77,8223.0,88.9193,88.9278,88.7921,88.8939,8223.0
2016-03-15 10:50:00,104.77,104.82,104.57,104.57,5200.0,88.8939,88.9363,88.7242,88.7242,5200.0
2016-03-15 10:55:00,104.58,104.65,104.55,104.58,7121.0,88.7327,88.7921,88.7072,88.7327,7121.0
2016-03-15 11:00:00,104.58,104.58,104.47,104.5,13530.0,88.7327,88.7327,88.6394,88.6648,13530.0
2016-03-15 11:05:00,104.51,104.59,104.38,104.59,6927.0,88.6733,88.7412,88.563,88.7412,6927.0
2016-03-15 11:10:00,104.55,104.65,104.55,104.61,8720.0,88.7072,88.7921,88.7072,88.7581,8720.0
2016-03-15 11:15:00,104.61,104.65,104.56,104.64,15447.0,88.7581,88.7921,88.7157,88.7836,15447.0
2016-03-15 11:20:00,104.65,104.67,104.61,104.63,5653.0,88.7921,88.809,88.7581,88.7751,5653.0
2016-03-15 11:25:00,104.66,104.85,104.62,104.82,7839.0,88.8006,88.9618,88.7666,88.9363,7839.0
2016-03-15 11:30:00,104.82,104.95,104.82,104.84,6020.0,88.9363,89.0466,88.9363,88.9533,6020.0
2016-03-15 11:35:00,104.81,104.89,104.61,104.61,3005.0,88.9278,88.9957,88.7581,88.7581,3005.0
2016-03-15 11:40:00,104.61,104.76,104.56,104.71,25727.0,88.7581,88.8854,88.7157,88.843,25727.0
2016-03-15 11:45:00,104.75,104.75,104.49,104.51,7100.0,88.8769,88.8769,88.6563,88.6733,7100.0
2016-03-15 11:50:00,104.52,104.53,104.45,104.45,5120.0,88.6818,88.6903,88.6224,88.6224,5120.0
2016-03-15 11:55:00,104.42,104.6,104.38,104.5,7824.0,88.5969,88.7497,88.563,88.6648,7824.0
2016-03-15 12:00:00,104.49,104.59,104.44,104.55,6866.0,88.6563,88.7412,88.6139,88.7072,6866.0
2016-03-15 12:05:00,104.53,104.56,104.48,104.56,5025.0,88.6903,88.7157,88.6478,88.7157,5025.0
2016-03-15 12:10:00,104.54,104.57,104.47,104.49,4397.0,88.6987,88.7242,88.6394,88.6563,4397.0
2016-03-15 12:15:00,104.5,104.53,104.44,104.5,6637.0,88.6648,88.6903,88.6139,88.6648,6637.0
2016-03-15 12:20:00,104.55,104.68,104.55,104.62,3034.0,88.7072,88.8175,88.7072,88.7666,3034.0
2016-03-15 12:25:00,104.6,104.68,104.56,104.68,3103.0,88.7497,88.8175,88.7157,88.8175,3103.0
2016-03-15 12:30:00,104.66,104.66,104.6,104.64,4258.0,88.8006,88.8006,88.7497,88.7836,4258.0
2016-03-15 12:35:00,104.64,104.66,104.59,104.61,5488.0,88.7836,88.8006,88.7412,88.7581,5488.0
2016-03-15 12:40:00,104.61,104.67,104.61,104.64,3716.0,88.7581,88.809,88.7581,88.7836,3716.0
2016-03-15 12:45:00,104.63,104.64,104.47,104.49,5494.0,88.7751,88.7836,88.6394,88.6563,5494.0
2016-03-15 12:50:00,104.48,104.48,104.43,104.44,5479.0,88.6478,88.6478,88.6054,88.6139,5479.0
2016-03-15 12:55:00,104.44,104.45,104.4,104.41,6699.0,88.6139,88.6224,88.58,88.5884,6699.0
2016-03-15 13:00:00,104.4,104.4,104.35,104.38,5791.0,88.58,88.58,88.5375,88.563,5791.0
2016-03-15 13:05:00,104.4,104.42,104.31,104.33,5618.0,88.58,88.5969,88.5036,88.5206,5618.0
2016-03-15 13:10:00,104.35,104.36,104.28,104.31,9352.0,88.5375,88.546,88.4781,88.5036,9352.0
2016-03-15 13:15:00,104.33,104.34,104.29,104.31,2982.0,88.5206,88.5291,88.4866,88.5036,2982.0
2016-03-15 13:20:00,104.34,104.43,104.33,104.43,8274.0,88.5291,88.6054,88.5206,88.6054,8274.0
2016-03-15 13:25:00,104.45,104.56,104.45,104.52,4430.0,88.6224,88.7157,88.6224,88.6818,4430.0
2016-03-15 13:30:00,104.53,104.63,104.53,104.59,3706.0,88.6903,88.7751,88.6903,88.7412,3706.0
2016-03-15 13:35:00,104.64,104.66,104.58,104.62,3270.0,88.7836,88.8006,88.7327,88.7666,3270.0
2016-03-15 13:40:00,104.61,104.64,104.6,104.62,2884.0,88.7581,88.7836,88.7497,88.7666,2884.0
2016-03-15 13:45:00,104.62,104.62,104.48,104.48,3206.0,88.7666,88.7666,88.6478,88.6478,3206.0
2016-03-15 13:50:00,104.48,104.55,104.41,104.55,5242.0,88.6478,88.7072,88.5884,88.7072,5242.0
2016-03-15 13:55:00,104.55,104.55,104.47,104.51,5815.0,88.7072,88.7072,88.6394,88.6733,5815.0
2016-03-15 14:00:00,104.51,104.52,104.46,104.48,9380.0,88.6733,88.6818,88.6309,88.6478,9380.0
2016-03-15 14:05:00,104.49,104.55,104.46,104.48,3302.0,88.6563,88.7072,88.6309,88.6478,3302.0
2016-03-15 14:10:00,104.52,104.57,104.5,104.54,5841.0,88.6818,88.7242,88.6648,88.6987,5841.0
2016-03-15 14:15:00,104.56,104.65,104.56,104.61,6628.0,88.7157,88.7921,88.7157,88.7581,6628.0
2016-03-15 14:20:00,104.6,104.65,104.56,104.59,4942.0,88.7497,88.7921,88.7157,88.7412,4942.0
2016-03-15 14:25:00,104.57,104.6,104.54,104.55,4565.0,88.7242,88.7497,88.6987,88.7072,4565.0
2016-03-15 14:30:00,104.54,104.54,104.42,104.51,5954.0,88.6987,88.6987,88.5969,88.6733,5954.0
2016-03-15 14:35:00,104.49,104.53,104.44,104.52,4618.0,88.6563,88.6903,88.6139,88.6818,4618.0
2016-03-15 14:40:00,104.54,104.54,104.49,104.5,5799.0,88.6987,88.6987,88.6563,88.6648,5799.0
2016-03-15 14:45:00,104.49,104.5,104.4,104.43,7443.0,88.6563,88.6648,88.58,88.6054,7443.0
2016-03-15 14:50:00,104.45,104.47,104.35,104.37,13172.0,88.6224,88.6394,88.5375,88.5545,13172.0
2016-03-15 14:55:00,104.37,104.48,104.37,104.45,8639.0,88.5545,88.6478,88.5545,88.6224,8639.0
2016-03-15 15:00:00,104.44,104.44,104.32,104.35,7422.0,88.6139,88.6139,88.5121,88.5375,7422.0
2016-03-15 15:05:00,104.35,104.41,104.31,104.41,10565.0,88.5375,88.5884,88.5036,88.5884,10565.0
2016-03-15 15:10:00,104.4,104.56,104.4,104.55,7403.0,88.58,88.7157,88.58,88.7072,7403.0
2016-03-15 15:15:00,104.56,104.65,104.55,104.63,6445.0,88.7157,88.7921,88.7072,88.7751,6445.0
2016-03-15 15:20:00,104.62,104.76,104.62,104.69,11172.0,88.7666,88.8854,88.7666,88.826,11172.0
2016-03-15 15:25:00,104.7,104.72,104.64,104.69,7665.0,88.8345,88.8515,88.7836,88.826,7665.0
2016-03-15 15:30:00,104.69,104.74,104.67,104.69,12080.0,88.826,88.8684,88.809,88.826,12080.0
2016-03-15 15:35:00,104.71,104.72,104.66,104.67,11655.0,88.843,88.8515,88.8006,88.809,11655.0
2016-03-15 15:40:00,104.66,104.69,104.6,104.62,13603.0,88.8006,88.826,88.7497,88.7666,13603.0
2016-03-15 15:45:00,104.63,104.65,104.56,104.6,14626.0,88.7751,88.7921,88.7157,88.7497,14626.0
2016-03-15 15:50:00,104.6,104.7,104.59,104.7,16990.0,88.7497,88.8345,88.7412,88.8345,16990.0
2016-03-15 15:55:00,104.68,104.82,104.67,104.78,51358.0,88.8175,88.9363,88.809,88.9024,51358.0
2016-03-16 09:30:00,104.22,104.8,104.13,104.2,49316.0,88.4272,88.9193,88.3509,88.4103,49316.0
2016-03-16 09:35:00,104.31,104.62,104.29,104.54,6798.0,88.5036,88.7666,88.4866,88.6987,6798.0
2016-03-16 09:40:00,104.54,104.79,104.53,104.7,7787.0,88.6987,88.9109,88.6903,88.8345,7787.0
2016-03-16 09:45:00,104.73,104.97,104.71,104.92,8339.0,88.86,89.0636,88.843,89.0212,8339.0
2016-03-16 09:50:00,104.97,105.25,104.97,105.24,17259.0,89.0636,89.3012,89.0636,89.2927,17259.0
2016-03-16 09:55:00,105.22,105.31,105.09,105.11,5800.0,89.2757,89.3521,89.1654,89.1824,5800.0
2016-03-16 10:00:00,105.19,105.2,104.97,105.05,4795.0,89.2503,89.2587,89.0636,89.1315,4795.0
2016-03-16 10:05:00,105.03,105.26,105.02,105.23,2530.0,89.1145,89.3096,89.106,89.2842,2530.0
2016-03-16 10:10:00,105.25,105.39,105.2,105.39,11825.0,89.3012,89.4199,89.2587,89.4199,11825.0
2016-03-16 10:15:00,105.4,105.58,105.36,105.57,25615.0,89.4284,89.5812,89.3945,89.5727,25615.0
2016-03-16 10:20:00,105.57,105.57,105.43,105.51,11607.0,89.5727,89.5727,89.4539,89.5218,11607.0
2016-03-16 10:25:00,105.52,105.61,105.3,105.34,7925.0,89.5302,89.6066,89.3436,89.3775,7925.0
2016-03-16 10:30:00,105.34,105.34,105.07,105.07,4247.0,89.3775,89.3775,89.1484,89.1484,4247.0
2016-03-16 10:35:00,105.04,105.41,105.04,105.38,2939.0,89.123,89.4369,89.123,89.4115,2939.0
2016-03-16 10:40:00,105.43,105.43,105.25,105.3,3500.0,89.4539,89.4539,89.3012,89.3436,3500.0
2016-03-16 10:45:00,105.3,105.37,105.16,105.23,3415.0,89.3436,89.403,89.2248,89.2842,3415.0
2016-03-16 10:50:00,105.18,105.26,105.09,105.11,5289.0,89.2418,89.3096,89.1654,89.1824,5289.0
2016-03-16 10:55:00,105.1,105.19,105.05,105.19,2942.0,89.1739,89.2503,89.1315,89.2503,2942.0
2016-03-16 11:00:00,105.18,105.18,105.09,105.15,4085.0,89.2418,89.2418,89.1654,89.2163,4085.0
2016-03-16 11:05:00,105.2,105.2,105.08,105.14,4992.0,89.2587,89.2587,89.1569,89.2078,4992.0
2016-03-16 11:10:00,105.14,105.17,105.07,105.17,4001.0,89.2078,89.2333,89.1484,89.2333,4001.0
2016-03-16 11:15:00,105.17,105.24,105.13,105.13,3700.0,89.2333,89.2927,89.1993,89.1993,3700.0
2016-03-16 11:20:00,105.13,105.15,105.05,105.05,4390.0,89.1993,89.2163,89.1315,89.1315,4390.0
2016-03-16 11:25:00,105.05,105.13,105.04,105.06,7482.0,89.1315,89.1993,89.123,89.1399,7482.0
2016-03-16 11:30:00,105.07,105.2,105.06,105.19,5546.0,89.1484,89.2587,89.1399,89.2503,5546.0
2016-03-16 11:35:00,105.18,105.2,105.13,105.17,6258.0,89.2418,89.2587,89.1993,89.2333,6258.0
2016-03-16 11:40:00,105.17,105.21,105.14,105.19,13632.0,89.2333,89.2672,89.2078,89.2503,13632.0
2016-03-16 11:45:00,105.17,105.22,105.16,105.18,3075.0,89.2333,89.2757,89.2248,89.2418,3075.0
2016-03-16 11:50:00,105.15,105.15,105.0,105.12,5849.0,89.2163,89.2163,89.089,89.1909,5849.0
2016-03-16 11:55:00,105.15,105.15,105.07,105.15,4450.0,89.2163,89.2163,89.1484,89.2163,4450.0
2016-03-16 12:00:00,105.18,105.2,105.1,105.12,5292.0,89.2418,89.2587,89.1739,89.1909,5292.0
2016-03-16 12:05:00,105.15,105.28,105.15,105.27,2700.0,89.2163,89.3266,89.2163,89.3181,2700.0
2016-03-16 12:10:00,105.25,105.33,105.24,105.33,3100.0,89.3012,89.369,89.2927,89.369,3100.0
2016-03-16 12:15:00,105.34,105.38,105.31,105.34,3535.0,89.3775,89.4115,89.3521,89.3775,3535.0
2016-03-16 12:20:00,105.34,105.36,105.27,105.32,2676.0,89.3775,89.3945,89.3181,89.3606,2676.0
2016-03-16 12:25:00,105.31,105.32,105.25,105.27,5001.0,89.3521,89.3606,89.3012,89.3181,5001.0
2016-03-16 12:30:00,105.28,105.36,105.28,105.29,4755.0,89.3266,89.3945,89.3266,89.3351,4755.0
2016-03-16 12:35:00,105.3,105.34,105.28,105.31,6304.0,89.3436,89.3775,89.3266,89.3521,6304.0
2016-03-16 12:40:00,105.31,105.33,105.26,105.29,6177.0,89.3521,89.369,89.3096,89.3351,6177.0
2016-03-16 12:45:00,105.29,105.29,105.18,105.2,5907.0,89.3351,89.3351,89.2418,89.2587,5907.0
2016-03-16 12:50:00,105.2,105.28,105.19,105.2,2922.0,89.2587,89.3266,89.2503,89.2587,2922.0
2016-03-16 12:55:00,105.19,105.19,105.07,105.17,7200.0,89.2503,89.2503,89.1484,89.2333,7200.0
2016-03-16 13:00:00,105.2,105.25,105.13,105.13,3600.0,89.2587,89.3012,89.1993,89.1993,3600.0
2016-03-16 13:05:00,105.15,105.17,105.08,105.12,4500.0,89.2163,89.2333,89.1569,89.1909,4500.0
2016-03-16 13:10:00,105.14,105.19,105.04,105.04,3564.0,89.2078,89.2503,89.123,89.123,3564.0
2016-03-16 13:15:00,105.04,105.18,104.96,105.12,7000.0,89.123,89.2418,89.0551,89.1909,7000.0
2016-03-16 13:20:00,105.12,105.14,105.03,105.13,3850.0,89.1909,89.2078,89.1145,89.1993,3850.0
2016-03-16 13:25:00,105.12,105.12,105.03,105.08,8163.0,89.1909,89.1909,89.1145,89.1569,8163.0
2016-03-16 13:30:00,105.09,105.11,105.05,105.06,4355.0,89.1654,89.1824,89.1315,89.1399,4355.0
2016-03-16 13:35:00,105.05,105.1,105.02,105.1,4203.0,89.1315,89.1739,89.106,89.1739,4203.0
2016-03-16 13:40:00,105.1,105.23,105.1,105.18,2630.0,89.1739,89.2842,89.1739,89.2418,2630.0
2016-03-16 13:45:00,105.19,105.19,105.09,105.09,3601.0,89.2503,89.2503,89.1654,89.1654,3601.0
2016-03-16 13:50:00,105.12,105.13,105.08,105.11,1500.0,89.1909,89.1993,89.1569,89.1824,1500.0
2016-03-16 13:55:00,105.08,105.13,105.08,105.13,14024.0,89.1569,89.1993,89.1569,89.1993,14024.0
2016-03-16 14:00:00,105.1,105.92,105.1,105.71,26166.0,89.1739,89.8696,89.1739,89.6915,26166.0
2016-03-16 14:05:00,105.71,105.73,105.44,105.52,12549.0,89.6915,89.7084,89.4624,89.5302,12549.0
2016-03-16 14:10:00,105.53,105.58,105.29,105.33,9477.0,89.5387,89.5812,89.3351,89.369,9477.0
2016-03-16 14:15:00,105.32,105.49,105.32,105.41,6480.0,89.3606,89.5048,89.3606,89.4369,6480.0
2016-03-16 14:20:00,105.4,105.75,105.4,105.72,4354.0,89.4284,89.7254,89.4284,89.6999,4354.0
2016-03-16 14:25:00,105.7,106.07,105.7,106.04,16710.0,89.683,89.9969,89.683,89.9714,16710.0
2016-03-16 14:30:00,106.06,106.34,106.06,106.24,24197.0,89.9884,90.226,89.9884,90.1411,24197.0
2016-03-16 14:35:00,106.26,106.34,106.06,106.17,9900.0,90.1581,90.226,89.9884,90.0817,9900.0
2016-03-16 14:40:00,106.16,106.55,106.15,106.46,13958.0,90.0733,90.4042,90.0648,90.3278,13958.0
2016-03-16 14:45:00,106.55,106.55,106.38,106.43,6243.0,90.4042,90.4042,90.2599,90.3023,6243.0
2016-03-16 14:50:00,106.46,106.48,106.3,106.32,13107.0,90.3278,90.3448,90.192,90.209,13107.0
2016-03-16 14:55:00,106.33,106.33,106.01,106.01,11149.0,90.2175,90.2175,89.946,89.946,11149.0
2016-03-16 15:00:00,106.01,106.16,105.98,106.15,6432.0,89.946,90.0733,89.9205,90.0648,6432.0
2016-03-16 15:05:00,106.14,106.33,106.13,106.33,12433.0,90.0563,90.2175,90.0478,90.2175,12433.0
2016-03-16 15:10:00,106.34,106.41,106.16,106.33,13957.0,90.226,90.2854,90.0733,90.2175,13957.0
2016-03-16 15:15:00,106.32,106.49,106.3,106.46,23103.0,90.209,90.3533,90.192,90.3278,23103.0
2016-03-16 15:20:00,106.45,106.45,106.18,106.32,19674.0,90.3193,90.3193,90.0902,90.209,19674.0
2016-03-16 15:25:00,106.32,106.46,106.24,106.4,12074.0,90.209,90.3278,90.1411,90.2769,12074.0
2016-03-16 15:30:00,106.42,106.49,106.35,106.44,11798.0,90.2939,90.3533,90.2345,90.3108,11798.0
2016-03-16 15:35:00,106.47,106.65,106.46,106.64,77915.0,90.3363,90.489,90.3278,90.4805,77915.0
2016-03-16 15:40:00,106.63,106.65,106.52,106.55,24948.0,90.472,90.489,90.3787,90.4042,24948.0
2016-03-16 15:45:00,106.55,106.63,106.49,106.56,25081.0,90.4042,90.472,90.3533,90.4126,25081.0
2016-03-16 15:50:00,106.55,106.61,106.53,106.58,38859.0,90.4042,90.4551,90.3872,90.4296,38859.0
2016-03-16 15:55:00,106.57,106.67,106.51,106.64,87155.0,90.4211,90.506,90.3702,90.4805,87155.0
2016-03-17 09:30:00,106.9,107.24,106.9,107.2,27567.0,90.7011,90.9896,90.7011,90.9557,27567.0
2016-03-17 09:35:00,107.25,107.31,107.07,107.28,13794.0,90.9981,91.049,90.8454,91.0235,13794.0
2016-03-17 09:40:00,107.24,107.28,106.95,107.13,9765.0,90.9896,91.0235,90.7436,90.8963,9765.0
2016-03-17 09:45:00,107.13,107.32,107.08,107.28,16968.0,90.8963,91.0575,90.8539,91.0235,16968.0
2016-03-17 09:50:00,107.29,107.4,107.16,107.34,9431.0,91.032,91.1254,90.9217,91.0745,9431.0
2016-03-17 09:55:00,107.36,107.46,107.32,107.46,3170.0,91.0914,91.1763,91.0575,91.1763,3170.0
2016-03-17 10:00:00,107.47,107.48,107.32,107.41,6404.0,91.1848,91.1932,91.0575,91.1338,6404.0
2016-03-17 10:05:00,107.38,107.49,107.38,107.46,6204.0,91.1084,91.2017,91.1084,91.1763,6204.0
2016-03-17 10:10:00,107.47,107.62,107.4,107.41,26225.0,91.1848,91.312,91.1254,91.1338,26225.0
2016-03-17 10:15:00,107.41,107.52,107.3,107.46,34969.0,91.1338,91.2272,91.0405,91.1763,34969.0
2016-03-17 10:20:00,107.4,107.57,107.35,107.39,18216.0,91.1254,91.2696,91.0829,91.1169,18216.0
2016-03-17 10:25:00,107.38,107.58,107.37,107.58,17863.0,91.1084,91.2781,91.0999,91.2781,17863.0
2016-03-17 10:30:00,107.58,107.7,107.55,107.69,13278.0,91.2781,91.3799,91.2526,91.3714,13278.0
2016-03-17 10:35:00,107.68,107.77,107.63,107.73,7958.0,91.3629,91.4393,91.3205,91.4054,7958.0
2016-03-17 10:40:00,107.74,107.77,107.69,107.76,7160.0,91.4138,91.4393,91.3714,91.4308,7160.0
2016-03-17 10:45:00,107.74,107.75,107.53,107.59,6640.0,91.4138,91.4223,91.2357,91.2866,6640.0
2016-03-17 10:50:00,107.57,107.76,107.56,107.76,6786.0,91.2696,91.4308,91.2611,91.4308,6786.0
2016-03-17 10:55:00,107.75,107.8,107.67,107.71,7128.0,91.4223,91.4647,91.3544,91.3884,7128.0
2016-03-17 11:00:00,107.72,107.76,107.7,107.7,6500.0,91.3969,91.4308,91.3799,91.3799,6500.0
2016-03-17 11:05:00,107.72,107.73,107.59,107.7,9802.0,91.3969,91.4054,91.2866,91.3799,9802.0
2016-03-17 11:10:00,107.72,107.8,107.67,107.67,5567.0,91.3969,91.4647,91.3544,91.3544,5567.0
2016-03-17 11:15:00,107.67,107.83,107.67,107.78,10063.0,91.3544,91.4902,91.3544,91.4478,10063.0
2016-03-17 11:20:00,107.8,107.8,107.7,107.77,5284.0,91.4647,91.4647,91.3799,91.4393,5284.0
2016-03-17 11:25:00,107.76,107.81,107.73,107.78,7319.0,91.4308,91.4732,91.4054,91.4478,7319.0
2016-03-17 11:30:00,107.8,107.91,107.8,107.91,5859.0,91.4647,91.5581,91.4647,91.5581,5859.0
2016-03-17 11:35:00,107.91,108.1,107.89,108.07,17644.0,91.5581,91.7193,91.5411,91.6938,17644.0
2016-03-17 11:40:00,108.07,108.07,107.99,108.05,4501.0,91.6938,91.6938,91.626,91.6769,4501.0
2016-03-17 11:45:00,108.05,108.11,108.01,108.1,4767.0,91.6769,91.7278,91.6429,91.7193,4767.0
2016-03-17 11:50:00,108.09,108.23,108.09,108.17,3741.0,91.7108,91.8296,91.7108,91.7787,3741.0
2016-03-17 11:55:00,108.18,108.18,108.08,108.08,4030.0,91.7872,91.7872,91.7023,91.7023,4030.0
2016-03-17 12:00:00,108.09,108.09,107.95,108.02,5967.0,91.7108,91.7108,91.592,91.6514,5967.0
2016-03-17 12:05:00,108.02,108.02,107.95,108.02,2300.0,91.6514,91.6514,91.592,91.6514,2300.0
2016-03-17 12:10:00,108.07,108.23,108.06,108.16,4658.0,91.6938,91.8296,91.6854,91.7702,4658.0
2016-03-17 12:15:00,108.18,108.21,108.14,108.17,4494.0,91.7872,91.8126,91.7532,91.7787,4494.0
2016-03-17 12:20:00,108.21,108.34,108.2,108.31,9083.0,91.8126,91.9229,91.8041,91.8975,9083.0
2016-03-17 12:25:00,108.31,108.47,108.31,108.45,3168.0,91.8975,92.0332,91.8975,92.0163,3168.0
2016-03-17 12:30:00,108.43,108.49,108.39,108.49,6200.0,91.9993,92.0502,91.9653,92.0502,6200.0
2016-03-17 12:35:00,108.48,108.49,108.32,108.32,4345.0,92.0417,92.0502,91.906,91.906,4345.0
2016-03-17 12:40:00,108.32,108.41,108.28,108.34,5773.0,91.906,91.9823,91.872,91.9229,5773.0
2016-03-17 12:45:00,108.34,108.36,108.29,108.29,4422.0,91.9229,91.9399,91.8805,91.8805,4422.0
2016-03-17 12:50:00,108.25,108.38,108.22,108.38,23584.0,91.8466,91.9569,91.8211,91.9569,23584.0
2016-03-17 12:55:00,108.38,108.5,108.37,108.45,16322.0,91.9569,92.0587,91.9484,92.0163,16322.0
2016-03-17 13:00:00,108.47,108.58,108.47,108.56,7963.0,92.0332,92.1266,92.0332,92.1096,7963.0
2016-03-17 13:05:00,108.56,108.59,108.5,108.54,6029.0,92.1096,92.135,92.0587,92.0926,6029.0
2016-03-17 13:10:00,108.56,108.56,108.46,108.46,7151.0,92.1096,92.1096,92.0247,92.0247,7151.0
2016-03-17 13:15:00,108.46,108.48,108.37,108.37,5978.0,92.0247,92.0417,91.9484,91.9484,5978.0
2016-03-17 13:20:00,108.36,108.49,108.36,108.46,6672.0,91.9399,92.0502,91.9399,92.0247,6672.0
2016-03-17 13:25:00,108.46,108.51,108.43,108.47,11245.0,92.0247,92.0672,91.9993,92.0332,11245.0
2016-03-17 13:30:00,108.46,108.52,108.4,108.52,3720.0,92.0247,92.0756,91.9738,92.0756,3720.0
2016-03-17 13:35:00,108.52,108.6,108.48,108.58,8010.0,92.0756,92.1435,92.0417,92.1266,8010.0
2016-03-17 13:40:00,108.61,108.69,108.59,108.68,6100.0,92.152,92.2199,92.135,92.2114,6100.0
2016-03-17 13:45:00,108.67,108.72,108.61,108.7,6512.0,92.2029,92.2453,92.152,92.2284,6512.0
2016-03-17 13:50:00,108.74,108.8,108.7,108.8,7718.0,92.2623,92.3132,92.2284,92.3132,7718.0
2016-03-17 13:55:00,108.79,108.8,108.7,108.77,7131.0,92.3047,92.3132,92.2284,92.2878,7131.0
2016-03-17 14:00:00,108.77,108.78,108.67,108.75,21813.0,92.2878,92.2962,92.2029,92.2708,21813.0
2016-03-17 14:05:00,108.76,108.92,108.75,108.89,29604.0,92.2793,92.415,92.2708,92.3896,29604.0
2016-03-17 14:10:00,108.91,109.01,108.9,109.0,20199.0,92.4065,92.4914,92.3981,92.4829,20199.0
2016-03-17 14:15:00,109.0,109.16,109.0,109.13,24361.0,92.4829,92.6187,92.4829,92.5932,24361.0
2016-03-17 14:20:00,109.13,109.31,109.12,109.3,21983.0,92.5932,92.7459,92.5847,92.7374,21983.0
2016-03-17 14:25:00,109.28,109.5,109.27,109.5,23457.0,92.7205,92.9071,92.712,92.9071,23457.0
2016-03-17 14:30:00,109.5,109.51,109.34,109.35,33168.0,92.9071,92.9156,92.7714,92.7799,33168.0
2016-03-17 14:35:00,109.35,109.38,109.25,109.27,23312.0,92.7799,92.8053,92.695,92.712,23312.0
2016-03-17 14:40:00,109.28,109.49,109.28,109.49,20811.0,92.7205,92.8987,92.7205,92.8987,20811.0
2016-03-17 14:45:00,109.47,109.53,109.36,109.49,37783.0,92.8817,92.9326,92.7884,92.8987,37783.0
2016-03-17 14:50:00,109.49,109.51,109.43,109.43,22422.0,92.8987,92.9156,92.8478,92.8478,22422.0
2016-03-17 14:55:00,109.44,109.44,109.22,109.24,13855.0,92.8562,92.8562,92.6696,92.6865,13855.0
2016-03-17 15:00:00,109.25,109.3,109.17,109.21,21792.0,92.695,92.7374,92.6271,92.6611,21792.0
2016-03-17 15:05:00,109.18,109.29,109.18,109.28,28879.0,92.6356,92.729,92.6356,92.7205,28879.0
2016-03-17 15:10:00,109.27,109.4,109.26,109.31,24746.0,92.712,92.8223,92.7035,92.7459,24746.0
2016-03-17 15:15:00,109.33,109.34,109.18,109.18,32180.0,92.7629,92.7714,92.6356,92.6356,32180.0
2016-03-17 15:20:00,109.17,109.21,109.12,109.19,37235.0,92.6271,92.6611,92.5847,92.6441,37235.0
2016-03-17 15:25:00,109.19,109.44,109.19,109.44,19169.0,92.6441,92.8562,92.6441,92.8562,19169.0
2016-03-17 15:30:00,109.44,109.47,109.34,109.46,32240.0,92.8562,92.8817,92.7714,92.8732,32240.0
2016-03-17 15:35:00,109.46,109.58,109.44,109.57,37620.0,92.8732,92.975,92.8562,92.9665,37620.0
2016-03-17 15:40:00,109.58,109.71,109.51,109.64,82937.0,92.975,93.0853,92.9156,93.0259,82937.0
2016-03-17 15:45:00,109.64,109.64,109.51,109.56,102035.0,93.0259,93.0259,92.9156,92.9581,102035.0
2016-03-17 15:50:00,109.56,109.61,109.46,109.46,61767.0,92.9581,93.0005,92.8732,92.8732,61767.0
2016-03-17 15:55:00,109.44,109.5,109.39,109.42,128724.0,92.8562,92.9071,92.8138,92.8393,128724.0
2016-03-18 09:30:00,109.62,110.0,109.62,109.79,244212.0,93.009,93.3314,93.009,93.1532,244212.0
2016-03-18 09:35:00,109.75,110.26,109.75,110.0,25718.0,93.1193,93.552,93.1193,93.3314,25718.0
2016-03-18 09:40:00,110.0,110.58,110.0,110.16,28253.0,93.3314,93.8235,93.3314,93.4671,28253.0
2016-03-18 09:45:00,110.23,110.31,109.88,109.99,21845.0,93.5265,93.5944,93.2296,93.3229,21845.0
2016-03-18 09:50:00,109.95,110.2,109.92,110.15,13082.0,93.289,93.5011,93.2635,93.4586,13082.0
2016-03-18 09:55:00,110.12,110.4,110.03,110.4,12738.0,93.4332,93.6708,93.3568,93.6708,12738.0
2016-03-18 10:00:00,110.45,110.46,110.14,110.23,16384.0,93.7132,93.7217,93.4502,93.5265,16384.0
2016-03-18 10:05:00,110.23,110.23,109.89,110.08,12773.0,93.5265,93.5265,93.238,93.3993,12773.0
2016-03-18 10:10:00,110.09,110.44,110.09,110.34,10098.0,93.4077,93.7047,93.4077,93.6199,10098.0
2016-03-18 10:15:00,110.35,110.36,110.06,110.06,21819.0,93.6283,93.6368,93.3823,93.3823,21819.0
2016-03-18 10:20:00,110.11,110.22,109.9,110.22,18972.0,93.4247,93.518,93.2465,93.518,18972.0
2016-03-18 10:25:00,110.18,110.22,109.65,109.7,9330.0,93.4841,93.518,93.0344,93.0768,9330.0
2016-03-18 10:30:00,109.73,109.76,109.64,109.66,17228.0,93.1023,93.1277,93.0259,93.0429,17228.0
2016-03-18 10:35:00,109.71,109.71,109.59,109.59,7104.0,93.0853,93.0853,92.9835,92.9835,7104.0
2016-03-18 10:40:00,109.61,109.7,109.6,109.64,9235.0,93.0005,93.0768,92.992,93.0259,9235.0
2016-03-18 10:45:00,109.67,109.73,109.63,109.65,9439.0,93.0514,93.1023,93.0174,93.0344,9439.0
2016-03-18 10:50:00,109.6,109.6,109.45,109.45,13932.0,92.992,92.992,92.8647,92.8647,13932.0
2016-03-18 10:55:00,109.43,109.61,109.4,109.61,11525.0,92.8478,93.0005,92.8223,93.0005,11525.0
2016-03-18 11:00:00,109.68,109.91,109.66,109.87,13508.0,93.0599,93.255,93.0429,93.2211,13508.0
2016-03-18 11:05:00,109.89,109.96,109.81,109.91,9969.0,93.238,93.2974,93.1702,93.255,9969.0
2016-03-18 11:10:00,109.87,109.91,109.84,109.86,5449.0,93.2211,93.255,93.1956,93.2126,5449.0
2016-03-18 11:15:00,109.88,109.94,109.84,109.85,17138.0,93.2296,93.2805,93.1956,93.2041,17138.0
2016-03-18 11:20:00,109.81,109.87,109.75,109.86,10629.0,93.1702,93.2211,93.1193,93.2126,10629.0
2016-03-18 11:25:00,109.9,109.93,109.73,109.73,7387.0,93.2465,93.272,93.1023,93.1023,7387.0
2016-03-18 11:30:00,109.72,109.95,109.72,109.85,14458.0,93.0938,93.289,93.0938,93.2041,14458.0
2016-03-18 11:35:00,109.86,109.93,109.84,109.92,4575.0,93.2126,93.272,93.1956,93.2635,4575.0
2016-03-18 11:40:00,109.87,109.92,109.66,109.71,6507.0,93.2211,93.2635,93.0429,93.0853,6507.0
2016-03-18 11:45:00,109.7,109.9,109.7,109.84,5928.0,93.0768,93.2465,93.0768,93.1956,5928.0
2016-03-18 11:50:00,109.79,109.83,109.73,109.74,5787.0,93.1532,93.1871,93.1023,93.1108,5787.0
2016-03-18 11:55:00,109.74,109.77,109.66,109.71,5582.0,93.1108,93.1362,93.0429,93.0853,5582.0
2016-03-18 12:00:00,109.71,109.74,109.63,109.67,9742.0,93.0853,93.1108,93.0174,93.0514,9742.0
2016-03-18 12:05:00,109.65,109.66,109.6,109.62,4228.0,93.0344,93.0429,92.992,93.009,4228.0
2016-03-18 12:10:00,109.63,109.72,109.62,109.67,4272.0,93.0174,93.0938,93.009,93.0514,4272.0
2016-03-18 12:15:00,109.69,109.69,109.51,109.53,6581.0,93.0684,93.0684,92.9156,92.9326,6581.0
2016-03-18 12:20:00,109.53,109.57,109.49,109.5,6768.0,92.9326,92.9665,92.8987,92.9071,6768.0
2016-03-18 12:25:00,109.52,109.53,109.43,109.43,7975.0,92.9241,92.9326,92.8478,92.8478,7975.0
2016-03-18 12:30:00,109.41,109.46,109.36,109.37,5351.0,92.8308,92.8732,92.7884,92.7968,5351.0
2016-03-18 12:35:00,109.37,109.43,109.32,109.32,10555.0,92.7968,92.8478,92.7544,92.7544,10555.0
2016-03-18 12:40:00,109.32,109.33,109.17,109.22,9997.0,92.7544,92.7629,92.6271,92.6696,9997.0
2016-03-18 12:45:00,109.21,109.28,109.18,109.24,4853.0,92.6611,92.7205,92.6356,92.6865,4853.0
2016-03-18 12:50:00,109.22,109.25,109.15,109.17,7020.0,92.6696,92.695,92.6102,92.6271,7020.0
2016-03-18 12:55:00,109.15,109.15,109.06,109.07,8332.0,92.6102,92.6102,92.5338,92.5423,8332.0
2016-03-18 13:00:00,109.06,109.09,109.0,109.08,14082.0,92.5338,92.5593,92.4829,92.5508,14082.0
2016-03-18 13:05:00,109.11,109.18,109.1,109.14,4327.0,92.5762,92.6356,92.5678,92.6017,4327.0
2016-03-18 13:10:00,109.16,109.16,109.0,109.01,10185.0,92.6187,92.6187,92.4829,92.4914,10185.0
2016-03-18 13:15:00,108.98,109.01,108.82,108.86,9306.0,92.4659,92.4914,92.3302,92.3641,9306.0
2016-03-18 13:20:00,108.86,108.89,108.79,108.79,15025.0,92.3641,92.3896,92.3047,92.3047,15025.0
2016-03-18 13:25:00,108.8,108.87,108.8,108.84,26115.0,92.3132,92.3726,92.3132,92.3472,26115.0
2016-03-18 13:30:00,108.82,108.91,108.77,108.87,21198.0,92.3302,92.4065,92.2878,92.3726,21198.0
2016-03-18 13:35:00,108.87,108.97,108.81,108.84,21479.0,92.3726,92.4575,92.3217,92.3472,21479.0
2016-03-18 13:40:00,108.85,108.93,108.82,108.91,11505.0,92.3556,92.4235,92.3302,92.4065,11505.0
2016-03-18 13:45:00,108.9,108.92,108.81,108.81,13641.0,92.3981,92.415,92.3217,92.3217,13641.0
2016-03-18 13:50:00,108.8,108.83,108.73,108.75,37785.0,92.3132,92.3387,92.2538,92.2708,37785.0
2016-03-18 13:55:00,108.77,108.77,108.63,108.68,37143.0,92.2878,92.2878,92.169,92.2114,37143.0
2016-03-18 14:00:00,108.67,108.68,108.49,108.55,31437.0,92.2029,92.2114,92.0502,92.1011,31437.0
2016-03-18 14:05:00,108.53,108.56,108.41,108.41,20393.0,92.0841,92.1096,91.9823,91.9823,20393.0
2016-03-18 14:10:00,108.41,108.48,108.32,108.34,28836.0,91.9823,92.0417,91.906,91.9229,28836.0
2016-03-18 14:15:00,108.32,108.32,108.05,108.12,53227.0,91.906,91.906,91.6769,91.7363,53227.0
2016-03-18 14:20:00,108.12,108.5,108.11,108.48,28725.0,91.7363,92.0587,91.7278,92.0417,28725.0
2016-03-18 14:25:00,108.48,108.48,108.38,108.38,17415.0,92.0417,92.0417,91.9569,91.9569,17415.0
2016-03-18 14:30:00,108.39,108.48,108.39,108.4,10529.0,91.9653,92.0417,91.9653,91.9738,10529.0
2016-03-18 14:35:00,108.41,108.48,108.39,108.41,19054.0,91.9823,92.0417,91.9653,91.9823,19054.0
2016-03-18 14:40:00,108.4,108.48,108.39,108.45,10756.0,91.9738,92.0417,91.9653,92.0163,10756.0
2016-03-18 14:45:00,108.48,108.48,108.41,108.42,16014.0,92.0417,92.0417,91.9823,91.9908,16014.0
2016-03-18 14:50:00,108.43,108.58,108.41,108.57,10440.0,91.9993,92.1266,91.9823,92.1181,10440.0
2016-03-18 14:55:00,108.56,108.57,108.43,108.48,11016.0,92.1096,92.1181,91.9993,92.0417,11016.0
2016-03-18 15:00:00,108.48,108.55,108.47,108.53,11968.0,92.0417,92.1011,92.0332,92.0841,11968.0
2016-03-18 15:05:00,108.52,108.72,108.52,108.67,9641.0,92.0756,92.2453,92.0756,92.2029,9641.0
2016-03-18 15:10:00,108.67,108.85,108.67,108.85,15327.0,92.2029,92.3556,92.2029,92.3556,15327.0
2016-03-18 15:15:00,108.86,108.9,108.77,108.78,8605.0,92.3641,92.3981,92.2878,92.2962,8605.0
2016-03-18 15:20:00,108.78,108.81,108.74,108.8,13391.0,92.2962,92.3217,92.2623,92.3132,13391.0
2016-03-18 15:25:00,108.79,108.83,108.75,108.83,13480.0,92.3047,92.3387,92.2708,92.3387,13480.0
2016-03-18 15:30:00,108.83,108.88,108.75,108.78,25680.0,92.3387,92.3811,92.2708,92.2962,25680.0
2016-03-18 15:35:00,108.78,108.85,108.72,108.85,20315.0,92.2962,92.3556,92.2453,92.3556,20315.0
2016-03-18 15:40:00,108.85,108.85,108.74,108.76,19564.0,92.3556,92.3556,92.2623,92.2793,19564.0
2016-03-18 15:45:00,108.77,109.18,108.76,108.78,75006.0,92.2878,92.6356,92.2793,92.2962,75006.0
2016-03-18 15:50:00,108.77,108.84,108.72,108.73,36312.0,92.2878,92.3472,92.2453,92.2538,36312.0
2016-03-18 15:55:00,108.73,108.99,108.73,108.9,97350.0,92.2538,92.4744,92.2538,92.3981,97350.0
2016-03-21 09:30:00,109.5,110.53,109.5,110.21,60223.0,92.9071,93.7811,92.9071,93.5096,60223.0
2016-03-21 09:35:00,110.15,110.18,109.7,109.94,68342.0,93.4586,93.4841,93.0768,93.2805,68342.0
2016-03-21 09:40:00,109.89,110.08,109.69,109.88,59879.0,93.238,93.3993,93.0684,93.2296,59879.0
2016-03-21 09:45:00,110.0,110.19,109.68,109.71,23379.0,93.3314,93.4926,93.0599,93.0853,23379.0
2016-03-21 09:50:00,109.71,109.73,109.2,109.54,38072.0,93.0853,93.1023,92.6526,92.9411,38072.0
2016-03-21 09:55:00,109.42,109.65,109.38,109.51,19472.0,92.8393,93.0344,92.8053,92.9156,19472.0
2016-03-21 10:00:00,109.51,109.75,109.48,109.51,21974.0,92.9156,93.1193,92.8902,92.9156,21974.0
2016-03-21 10:05:00,109.48,109.48,109.2,109.39,16575.0,92.8902,92.8902,92.6526,92.8138,16575.0
2016-03-21 10:10:00,109.34,109.45,109.23,109.26,32206.0,92.7714,92.8647,92.6781,92.7035,32206.0
2016-03-21 10:15:00,109.23,109.33,109.08,109.21,19580.0,92.6781,92.7629,92.5508,92.6611,19580.0
2016-03-21 10:20:00,109.21,109.3,109.19,109.19,59914.0,92.6611,92.7374,92.6441,92.6441,59914.0
2016-03-21 10:25:00,109.2,109.2,108.53,108.6,19652.0,92.6526,92.6526,92.0841,92.1435,19652.0
2016-03-21 10:30:00,108.61,108.73,108.38,108.67,42576.0,92.152,92.2538,91.9569,92.2029,42576.0
2016-03-21 10:35:00,108.69,108.74,108.64,108.65,15200.0,92.2199,92.2623,92.1775,92.1859,15200.0
2016-03-21 10:40:00,108.66,108.76,108.57,108.62,12756.0,92.1944,92.2793,92.1181,92.1605,12756.0
2016-03-21 10:45:00,108.57,108.62,108.45,108.51,23187.0,92.1181,92.1605,92.0163,92.0672,23187.0
2016-03-21 10:50:00,108.48,108.56,108.45,108.49,12073.0,92.0417,92.1096,92.0163,92.0502,12073.0
2016-03-21 10:55:00,108.49,108.53,108.36,108.46,16211.0,92.0502,92.0841,91.9399,92.0247,16211.0
2016-03-21 11:00:00,108.48,108.49,108.34,108.38,15941.0,92.0417,92.0502,91.9229,91.9569,15941.0
2016-03-21 11:05:00,108.36,108.6,108.36,108.52,12339.0,91.9399,92.1435,91.9399,92.0756,12339.0
2016-03-21 11:10:00,108.56,108.59,108.35,108.35,17550.0,92.1096,92.135,91.9314,91.9314,17550.0
2016-03-21 11:15:00,108.37,108.39,108.28,108.39,49089.0,91.9484,91.9653,91.872,91.9653,49089.0
2016-03-21 11:20:00,108.36,108.61,108.33,108.61,13146.0,91.9399,92.152,91.9144,92.152,13146.0
2016-03-21 11:25:00,108.64,108.92,108.64,108.87,14767.0,92.1775,92.415,92.1775,92.3726,14767.0
2016-03-21 11:30:00,108.92,109.06,108.88,108.96,4961.0,92.415,92.5338,92.3811,92.449,4961.0
2016-03-21 11:35:00,108.96,109.06,108.92,109.02,17993.0,92.449,92.5338,92.415,92.4999,17993.0
2016-03-21 11:40:00,108.98,109.05,108.97,108.97,4625.0,92.4659,92.5253,92.4575,92.4575,4625.0
2016-03-21 11:45:00,108.96,108.96,108.74,108.79,6029.0,92.449,92.449,92.2623,92.3047,6029.0
2016-03-21 11:50:00,108.81,108.98,108.81,108.98,4300.0,92.3217,92.4659,92.3217,92.4659,4300.0
2016-03-21 11:55:00,109.0,109.04,108.88,108.88,6907.0,92.4829,92.5168,92.3811,92.3811,6907.0
2016-03-21 12:00:00,108.85,108.9,108.78,108.86,4500.0,92.3556,92.3981,92.2962,92.3641,4500.0
2016-03-21 12:05:00,108.85,108.86,108.76,108.81,3580.0,92.3556,92.3641,92.2793,92.3217,3580.0
2016-03-21 12:10:00,108.83,108.93,108.83,108.88,4979.0,92.3387,92.4235,92.3387,92.3811,4979.0
2016-03-21 12:15:00,108.89,108.9,108.72,108.82,3600.0,92.3896,92.3981,92.2453,92.3302,3600.0
2016-03-21 12:20:00,108.81,108.82,108.71,108.75,4600.0,92.3217,92.3302,92.2369,92.2708,4600.0
2016-03-21 12:25:00,108.73,108.73,108.64,108.67,5312.0,92.2538,92.2538,92.1775,92.2029,5312.0
2016-03-21 12:30:00,108.68,108.74,108.67,108.74,4278.0,92.2114,92.2623,92.2029,92.2623,4278.0
2016-03-21 12:35:00,108.74,109.0,108.74,109.0,4500.0,92.2623,92.4829,92.2623,92.4829,4500.0
2016-03-21 12:40:00,109.05,109.05,108.9,108.92,5517.0,92.5253,92.5253,92.3981,92.415,5517.0
2016-03-21 12:45:00,108.9,108.91,108.85,108.9,4200.0,92.3981,92.4065,92.3556,92.3981,4200.0
2016-03-21 12:50:00,108.9,109.04,108.88,108.98,6996.0,92.3981,92.5168,92.3811,92.4659,6996.0
2016-03-21 12:55:00,109.01,109.1,109.01,109.08,6306.0,92.4914,92.5678,92.4914,92.5508,6306.0
2016-03-21 13:00:00,109.05,109.05,108.93,108.95,6135.0,92.5253,92.5253,92.4235,92.4405,6135.0
2016-03-21 13:05:00,108.96,108.98,108.85,108.85,3523.0,92.449,92.4659,92.3556,92.3556,3523.0
2016-03-21 13:10:00,108.89,108.89,108.74,108.74,6034.0,92.3896,92.3896,92.2623,92.2623,6034.0
2016-03-21 13:15:00,108.75,108.95,108.73,108.95,5100.0,92.2708,92.4405,92.2538,92.4405,5100.0
2016-03-21 13:20:00,108.95,109.04,108.89,109.02,11805.0,92.4405,92.5168,92.3896,92.4999,11805.0
2016-03-21 13:25:00,109.01,109.1,108.95,109.1,7540.0,92.4914,92.5678,92.4405,92.5678,7540.0
2016-03-21 13:30:00,109.09,109.09,108.96,108.99,4224.0,92.5593,92.5593,92.449,92.4744,4224.0
2016-03-21 13:35:00,109.0,109.04,108.91,109.0,7079.0,92.4829,92.5168,92.4065,92.4829,7079.0
2016-03-21 13:40:00,108.97,109.09,108.96,109.09,2703.0,92.4575,92.5593,92.449,92.5593,2703.0
2016-03-21 13:45:00,109.1,109.11,108.94,109.0,8374.0,92.5678,92.5762,92.432,92.4829,8374.0
2016-03-21 13:50:00,108.97,108.98,108.85,108.89,7225.0,92.4575,92.4659,92.3556,92.3896,7225.0
2016-03-21 13:55:00,108.89,108.91,108.84,108.87,8017.0,92.3896,92.4065,92.3472,92.3726,8017.0
2016-03-21 14:00:00,108.88,108.93,108.8,108.82,9376.0,92.3811,92.4235,92.3132,92.3302,9376.0
2016-03-21 14:05:00,108.84,108.85,108.73,108.73,8213.0,92.3472,92.3556,92.2538,92.2538,8213.0
2016-03-21 14:10:00,108.73,108.77,108.61,108.61,9070.0,92.2538,92.2878,92.152,92.152,9070.0
2016-03-21 14:15:00,108.6,108.7,108.6,108.61,8350.0,92.1435,92.2284,92.1435,92.152,8350.0
2016-03-21 14:20:00,108.61,108.69,108.6,108.67,9020.0,92.152,92.2199,92.1435,92.2029,9020.0
2016-03-21 14:25:00,108.66,108.66,108.53,108.58,13205.0,92.1944,92.1944,92.0841,92.1266,13205.0
2016-03-21 14:30:00,108.59,108.69,108.59,108.64,13234.0,92.135,92.2199,92.135,92.1775,13234.0
2016-03-21 14:35:00,108.66,108.78,108.64,108.78,12666.0,92.1944,92.2962,92.1775,92.2962,12666.0
2016-03-21 14:40:00,108.79,108.79,108.62,108.62,9527.0,92.3047,92.3047,92.1605,92.1605,9527.0
2016-03-21 14:45:00,108.62,108.64,108.55,108.57,9947.0,92.1605,92.1775,92.1011,92.1181,9947.0
2016-03-21 14:50:00,108.58,108.75,108.56,108.73,10288.0,92.1266,92.2708,92.1096,92.2538,10288.0
2016-03-21 14:55:00,108.73,108.81,108.72,108.77,7621.0,92.2538,92.3217,92.2453,92.2878,7621.0
2016-03-21 15:00:00,108.81,108.83,108.76,108.76,6099.0,92.3217,92.3387,92.2793,92.2793,6099.0
2016-03-21 15:05:00,108.77,108.88,108.76,108.88,13112.0,92.2878,92.3811,92.2793,92.3811,13112.0
2016-03-21 15:10:00,108.89,108.91,108.85,108.85,6524.0,92.3896,92.4065,92.3556,92.3556,6524.0
2016-03-21 15:15:00,108.85,108.85,108.76,108.78,7284.0,92.3556,92.3556,92.2793,92.2962,7284.0
2016-03-21 15:20:00,108.76,108.78,108.69,108.77,13391.0,92.2793,92.2962,92.2199,92.2878,13391.0
2016-03-21 15:25:00,108.77,108.99,108.74,108.96,52968.0,92.2878,92.4744,92.2623,92.449,52968.0
2016-03-21 15:30:00,108.98,108.98,108.83,108.9,17433.0,92.4659,92.4659,92.3387,92.3981,17433.0
2016-03-21 15:35:00,108.89,108.97,108.87,108.92,21658.0,92.3896,92.4575,92.3726,92.415,21658.0
2016-03-21 15:40:00,108.92,108.95,108.85,108.88,22316.0,92.415,92.4405,92.3556,92.3811,22316.0
2016-03-21 15:45:00,108.88,108.92,108.81,108.85,42860.0,92.3811,92.415,92.3217,92.3556,42860.0
2016-03-21 15:50:00,108.85,108.95,108.79,108.81,55228.0,92.3556,92.4405,92.3047,92.3217,55228.0
2016-03-21 15:55:00,108.81,108.9,108.8,108.85,107050.0,92.3217,92.3981,92.3132,92.3556,107050.0
2016-03-22 09:30:00,108.8,109.3,108.8,109.3,31343.0,92.3132,92.7374,92.3132,92.7374,31343.0
2016-03-22 09:35:00,109.38,109.5,109.02,109.11,12557.0,92.8053,92.9071,92.4999,92.5762,12557.0
2016-03-22 09:40:00,109.09,109.23,108.88,108.88,6937.0,92.5593,92.6781,92.3811,92.3811,6937.0
2016-03-22 09:45:00,108.93,109.09,108.56,108.77,19543.0,92.4235,92.5593,92.1096,92.2878,19543.0
2016-03-22 09:50:00,108.8,108.93,108.64,108.93,11379.0,92.3132,92.4235,92.1775,92.4235,11379.0
2016-03-22 09:55:00,108.89,109.3,108.8,109.3,9133.0,92.3896,92.7374,92.3132,92.7374,9133.0
2016-03-22 10:00:00,109.33,109.59,109.27,109.44,27770.0,92.7629,92.9835,92.712,92.8562,27770.0
2016-03-22 10:05:00,109.44,109.57,109.34,109.57,23128.0,92.8562,92.9665,92.7714,92.9665,23128.0
2016-03-22 10:10:00,109.56,109.62,109.46,109.5,29648.0,92.9581,93.009,92.8732,92.9071,29648.0
2016-03-22 10:15:00,109.53,109.61,109.34,109.47,17941.0,92.9326,93.0005,92.7714,92.8817,17941.0
2016-03-22 10:20:00,109.5,109.74,109.43,109.65,26071.0,92.9071,93.1108,92.8478,93.0344,26071.0
2016-03-22 10:25:00,109.66,109.71,109.53,109.55,25905.0,93.0429,93.0853,92.9326,92.9496,25905.0
2016-03-22 10:30:00,109.53,109.63,109.49,109.58,19355.0,92.9326,93.0174,92.8987,92.975,19355.0
2016-03-22 10:35:00,109.58,109.88,109.55,109.88,30292.0,92.975,93.2296,92.9496,93.2296,30292.0
2016-03-22 10:40:00,109.9,109.9,109.58,109.66,14039.0,93.2465,93.2465,92.975,93.0429,14039.0
2016-03-22 10:45:00,109.66,109.78,109.59,109.62,16158.0,93.0429,93.1447,92.9835,93.009,16158.0
2016-03-22 10:50:00,109.61,109.71,109.6,109.71,15194.0,93.0005,93.0853,92.992,93.0853,15194.0
2016-03-22 10:55:00,109.7,109.86,109.57,109.65,13077.0,93.0768,93.2126,92.9665,93.0344,13077.0
2016-03-22 11:00:00,109.63,109.75,109.55,109.74,15032.0,93.0174,93.1193,92.9496,93.1108,15032.0
2016-03-22 11:05:00,109.73,109.89,109.7,109.87,49856.0,93.1023,93.238,93.0768,93.2211,49856.0
2016-03-22 11:10:00,109.87,109.95,109.83,109.95,9734.0,93.2211,93.289,93.1871,93.289,9734.0
2016-03-22 11:15:00,109.94,110.1,109.94,110.1,21333.0,93.2805,93.4162,93.2805,93.4162,21333.0
2016-03-22 11:20:00,110.08,110.2,109.97,110.04,33636.0,93.3993,93.5011,93.3059,93.3653,33636.0
2016-03-22 11:25:00,110.06,110.08,109.92,109.98,14099.0,93.3823,93.3993,93.2635,93.3144,14099.0
2016-03-22 11:30:00,109.97,110.03,109.84,109.85,7046.0,93.3059,93.3568,93.1956,93.2041,7046.0
2016-03-22 11:35:00,109.83,109.92,109.76,109.77,5135.0,93.1871,93.2635,93.1277,93.1362,5135.0
2016-03-22 11:40:00,109.74,109.83,109.73,109.78,10533.0,93.1108,93.1871,93.1023,93.1447,10533.0
2016-03-22 11:45:00,109.79,109.79,109.62,109.62,15467.0,93.1532,93.1532,93.009,93.009,15467.0
2016-03-22 11:50:00,109.64,109.8,109.62,109.72,8554.0,93.0259,93.1617,93.009,93.0938,8554.0
2016-03-22 11:55:00,109.72,109.9,109.7,109.8,12834.0,93.0938,93.2465,93.0768,93.1617,12834.0
2016-03-22 12:00:00,109.77,109.78,109.59,109.6,17143.0,93.1362,93.1447,92.9835,92.992,17143.0
2016-03-22 12:05:00,109.61,109.68,109.6,109.67,7389.0,93.0005,93.0599,92.992,93.0514,7389.0
2016-03-22 12:10:00,109.64,109.69,109.61,109.65,6402.0,93.0259,93.0684,93.0005,93.0344,6402.0
2016-03-22 12:15:00,109.63,109.77,109.62,109.62,4723.0,93.0174,93.1362,93.009,93.009,4723.0
2016-03-22 12:20:00,109.62,109.78,109.62,109.77,7740.0,93.009,93.1447,93.009,93.1362,7740.0
2016-03-22 12:25:00,109.76,109.9,109.73,109.87,6115.0,93.1277,93.2465,93.1023,93.2211,6115.0
2016-03-22 12:30:00,109.85,109.88,109.8,109.87,3827.0,93.2041,93.2296,93.1617,93.2211,3827.0
2016-03-22 12:35:00,109.83,109.86,109.77,109.86,3000.0,93.1871,93.2126,93.1362,93.2126,3000.0
2016-03-22 12:40:00,109.87,109.97,109.84,109.84,4642.0,93.2211,93.3059,93.1956,93.1956,4642.0
2016-03-22 12:45:00,109.83,109.88,109.73,109.73,3437.0,93.1871,93.2296,93.1023,93.1023,3437.0
2016-03-22 12:50:00,109.74,109.8,109.7,109.79,8099.0,93.1108,93.1617,93.0768,93.1532,8099.0
2016-03-22 12:55:00,109.84,109.95,109.84,109.94,5388.0,93.1956,93.289,93.1956,93.2805,5388.0
2016-03-22 13:00:00,109.97,110.04,109.97,109.99,5130.0,93.3059,93.3653,93.3059,93.3229,5130.0
2016-03-22 13:05:00,109.97,110.0,109.87,109.93,6580.0,93.3059,93.3314,93.2211,93.272,6580.0
2016-03-22 13:10:00,109.92,109.92,109.84,109.85,6979.0,93.2635,93.2635,93.1956,93.2041,6979.0
2016-03-22 13:15:00,109.86,109.89,109.81,109.85,5164.0,93.2126,93.238,93.1702,93.2041,5164.0
2016-03-22 13:20:00,109.85,109.93,109.85,109.89,3441.0,93.2041,93.272,93.2041,93.238,3441.0
2016-03-22 13:25:00,109.87,109.92,109.77,109.92,7511.0,93.2211,93.2635,93.1362,93.2635,7511.0
2016-03-22 13:30:00,109.92,109.92,109.83,109.85,5131.0,93.2635,93.2635,93.1871,93.2041,5131.0
2016-03-22 13:35:00,109.85,109.91,109.85,109.88,5829.0,93.2041,93.255,93.2041,93.2296,5829.0
2016-03-22 13:40:00,109.87,109.89,109.72,109.73,12811.0,93.2211,93.238,93.0938,93.1023,12811.0
2016-03-22 13:45:00,109.7,109.71,109.64,109.65,6195.0,93.0768,93.0853,93.0259,93.0344,6195.0
2016-03-22 13:50:00,109.61,109.72,109.61,109.7,5373.0,93.0005,93.0938,93.0005,93.0768,5373.0
2016-03-22 13:55:00,109.71,109.73,109.65,109.66,5458.0,93.0853,93.1023,93.0344,93.0429,5458.0
2016-03-22 14:00:00,109.67,109.75,109.66,109.73,7539.0,93.0514,93.1193,93.0429,93.1023,7539.0
2016-03-22 14:05:00,109.74,109.81,109.68,109.79,8399.0,93.1108,93.1702,93.0599,93.1532,8399.0
2016-03-22 14:10:00,109.78,109.78,109.68,109.7,12153.0,93.1447,93.1447,93.0599,93.0768,12153.0
2016-03-22 14:15:00,109.69,109.7,109.54,109.68,11158.0,93.0684,93.0768,92.9411,93.0599,11158.0
2016-03-22 14:20:00,109.67,109.69,109.65,109.67,4664.0,93.0514,93.0684,93.0344,93.0514,4664.0
2016-03-22 14:25:00,109.67,109.8,109.67,109.75,8951.0,93.0514,93.1617,93.0514,93.1193,8951.0
2016-03-22 14:30:00,109.75,109.89,109.75,109.87,6978.0,93.1193,93.238,93.1193,93.2211,6978.0
2016-03-22 14:35:00,109.88,109.89,109.76,109.8,28535.0,93.2296,93.238,93.1277,93.1617,28535.0
2016-03-22 14:40:00,109.8,109.87,109.79,109.85,6957.0,93.1617,93.2211,93.1532,93.2041,6957.0
2016-03-22 14:45:00,109.88,109.91,109.87,109.88,4346.0,93.2296,93.255,93.2211,93.2296,4346.0
2016-03-22 14:50:00,109.9,109.91,109.77,109.77,19658.0,93.2465,93.255,93.1362,93.1362,19658.0
2016-03-22 14:55:00,109.78,109.83,109.67,109.68,9087.0,93.1447,93.1871,93.0514,93.0599,9087.0
2016-03-22 15:00:00,109.67,109.76,109.65,109.74,15358.0,93.0514,93.1277,93.0344,93.1108,15358.0
2016-03-22 15:05:00,109.74,109.79,109.72,109.77,17306.0,93.1108,93.1532,93.0938,93.1362,17306.0
2016-03-22 15:10:00,109.78,109.8,109.74,109.75,5531.0,93.1447,93.1617,93.1108,93.1193,5531.0
2016-03-22 15:15:00,109.75,109.76,109.61,109.65,18768.0,93.1193,93.1277,93.0005,93.0344,18768.0
2016-03-22 15:20:00,109.64,109.7,109.63,109.63,9323.0,93.0259,93.0768,93.0174,93.0174,9323.0
2016-03-22 15:25:00,109.66,109.73,109.61,109.72,9805.0,93.0429,93.1023,93.0005,93.0938,9805.0
2016-03-22 15:30:00,109.69,109.72,109.63,109.64,8641.0,93.0684,93.0938,93.0174,93.0259,8641.0
2016-03-22 15:35:00,109.65,109.72,109.6,109.64,10646.0,93.0344,93.0938,92.992,93.0259,10646.0
2016-03-22 15:40:00,109.62,109.68,109.54,109.65,16072.0,93.009,93.0599,92.9411,93.0344,16072.0
2016-03-22 15:45:00,109.65,109.74,109.59,109.73,32292.0,93.0344,93.1108,92.9835,93.1023,32292.0
2016-03-22 15:50:00,109.73,109.76,109.71,109.76,51503.0,93.1023,93.1277,93.0853,93.1277,51503.0
2016-03-22 15:55:00,109.75,109.86,109.75,109.82,64687.0,93.1193,93.2126,93.1193,93.1787,64687.0
2016-03-23 09:30:00,108.91,108.96,108.13,108.76,34846.0,92.4065,92.449,91.7447,92.2793,34846.0
2016-03-23 09:35:00,108.77,109.03,108.73,108.95,11111.0,92.2878,92.5084,92.2538,92.4405,11111.0
2016-03-23 09:40:00,108.82,109.12,108.62,108.89,11009.0,92.3302,92.5847,92.1605,92.3896,11009.0
2016-03-23 09:45:00,109.02,109.33,108.92,109.06,18648.0,92.4999,92.7629,92.415,92.5338,18648.0
2016-03-23 09:50:00,109.17,109.45,109.06,109.42,7700.0,92.6271,92.8647,92.5338,92.8393,7700.0
2016-03-23 09:55:00,109.38,109.42,109.28,109.42,3100.0,92.8053,92.8393,92.7205,92.8393,3100.0
2016-03-23 10:00:00,109.46,109.47,109.13,109.13,6336.0,92.8732,92.8817,92.5932,92.5932,6336.0
2016-03-23 10:05:00,109.09,109.19,109.03,109.15,10667.0,92.5593,92.6441,92.5084,92.6102,10667.0
2016-03-23 10:10:00,109.15,109.49,109.13,109.39,4950.0,92.6102,92.8987,92.5932,92.8138,4950.0
2016-03-23 10:15:00,109.35,109.36,109.09,109.11,13880.0,92.7799,92.7884,92.5593,92.5762,13880.0
2016-03-23 10:20:00,109.14,109.15,109.02,109.02,5163.0,92.6017,92.6102,92.4999,92.4999,5163.0
2016-03-23 10:25:00,109.05,109.16,109.04,109.08,7326.0,92.5253,92.6187,92.5168,92.5508,7326.0
2016-03-23 10:30:00,109.09,109.32,108.93,108.93,12936.0,92.5593,92.7544,92.4235,92.4235,12936.0
2016-03-23 10:35:00,108.96,109.18,108.96,109.17,13570.0,92.449,92.6356,92.449,92.6271,13570.0
2016-03-23 10:40:00,109.17,109.31,109.02,109.28,8263.0,92.6271,92.7459,92.4999,92.7205,8263.0
2016-03-23 10:45:00,109.27,109.37,109.2,109.27,7100.0,92.712,92.7968,92.6526,92.712,7100.0
2016-03-23 10:50:00,109.27,109.39,109.23,109.36,16214.0,92.712,92.8138,92.6781,92.7884,16214.0
2016-03-23 10:55:00,109.36,109.41,109.3,109.37,14067.0,92.7884,92.8308,92.7374,92.7968,14067.0
2016-03-23 11:00:00,109.39,109.46,109.29,109.29,19925.0,92.8138,92.8732,92.729,92.729,19925.0
2016-03-23 11:05:00,109.32,109.6,109.28,109.6,11755.0,92.7544,92.992,92.7205,92.992,11755.0
2016-03-23 11:10:00,109.6,109.63,109.39,109.46,7564.0,92.992,93.0174,92.8138,92.8732,7564.0
2016-03-23 11:15:00,109.46,109.48,109.2,109.2,9048.0,92.8732,92.8902,92.6526,92.6526,9048.0
2016-03-23 11:20:00,109.2,109.42,109.2,109.36,19549.0,92.6526,92.8393,92.6526,92.7884,19549.0
2016-03-23 11:25:00,109.39,109.43,109.21,109.33,18903.0,92.8138,92.8478,92.6611,92.7629,18903.0
2016-03-23 11:30:00,109.34,109.35,109.23,109.32,7433.0,92.7714,92.7799,92.6781,92.7544,7433.0
2016-03-23 11:35:00,109.25,109.31,109.11,109.12,20088.0,92.695,92.7459,92.5762,92.5847,20088.0
2016-03-23 11:40:00,109.13,109.28,109.08,109.18,8567.0,92.5932,92.7205,92.5508,92.6356,8567.0
2016-03-23 11:45:00,109.19,109.29,109.18,109.26,5553.0,92.6441,92.729,92.6356,92.7035,5553.0
2016-03-23 11:50:00,109.24,109.32,109.18,109.3,4717.0,92.6865,92.7544,92.6356,92.7374,4717.0
2016-03-23 11:55:00,109.32,109.34,109.2,109.31,8644.0,92.7544,92.7714,92.6526,92.7459,8644.0
2016-03-23 12:00:00,109.32,109.34,109.23,109.24,6593.0,92.7544,92.7714,92.6781,92.6865,6593.0
2016-03-23 12:05:00,109.24,109.3,109.22,109.3,5790.0,92.6865,92.7374,92.6696,92.7374,5790.0
2016-03-23 12:10:00,109.31,109.39,109.31,109.36,5401.0,92.7459,92.8138,92.7459,92.7884,5401.0
2016-03-23 12:15:00,109.35,109.43,109.29,109.39,5879.0,92.7799,92.8478,92.729,92.8138,5879.0
2016-03-23 12:20:00,109.39,109.44,109.33,109.42,5300.0,92.8138,92.8562,92.7629,92.8393,5300.0
2016-03-23 12:25:00,109.43,109.57,109.43,109.47,9358.0,92.8478,92.9665,92.8478,92.8817,9358.0
2016-03-23 12:30:00,109.49,109.57,109.45,109.47,5389.0,92.8987,92.9665,92.8647,92.8817,5389.0
2016-03-23 12:35:00,109.44,109.52,109.42,109.43,7723.0,92.8562,92.9241,92.8393,92.8478,7723.0
2016-03-23 12:40:00,109.42,109.58,109.42,109.56,6095.0,92.8393,92.975,92.8393,92.9581,6095.0
2016-03-23 12:45:00,109.56,109.58,109.45,109.46,7707.0,92.9581,92.975,92.8647,92.8732,7707.0
2016-03-23 12:50:00,109.46,109.46,109.32,109.36,6121.0,92.8732,92.8732,92.7544,92.7884,6121.0
2016-03-23 12:55:00,109.33,109.45,109.31,109.44,5435.0,92.7629,92.8647,92.7459,92.8562,5435.0
2016-03-23 13:00:00,109.44,109.44,109.34,109.35,10598.0,92.8562,92.8562,92.7714,92.7799,10598.0
2016-03-23 13:05:00,109.34,109.54,109.31,109.48,9257.0,92.7714,92.9411,92.7459,92.8902,9257.0
2016-03-23 13:10:00,109.49,109.59,109.48,109.58,6102.0,92.8987,92.9835,92.8902,92.975,6102.0
2016-03-23 13:15:00,109.57,109.68,109.53,109.66,6889.0,92.9665,93.0599,92.9326,93.0429,6889.0
2016-03-23 13:20:00,109.64,109.67,109.57,109.62,5605.0,93.0259,93.0514,92.9665,93.009,5605.0
2016-03-23 13:25:00,109.59,109.6,109.44,109.49,6202.0,92.9835,92.992,92.8562,92.8987,6202.0
2016-03-23 13:30:00,109.49,109.49,109.31,109.35,11337.0,92.8987,92.8987,92.7459,92.7799,11337.0
2016-03-23 13:35:00,109.37,109.4,109.33,109.39,6652.0,92.7968,92.8223,92.7629,92.8138,6652.0
2016-03-23 13:40:00,109.39,109.46,109.36,109.46,5869.0,92.8138,92.8732,92.7884,92.8732,5869.0
2016-03-23 13:45:00,109.45,109.46,109.39,109.4,9667.0,92.8647,92.8732,92.8138,92.8223,9667.0
2016-03-23 13:50:00,109.41,109.46,109.39,109.42,4129.0,92.8308,92.8732,92.8138,92.8393,4129.0
2016-03-23 13:55:00,109.41,109.43,109.33,109.33,9364.0,92.8308,92.8478,92.7629,92.7629,9364.0
2016-03-23 14:00:00,109.34,109.49,109.32,109.45,12549.0,92.7714,92.8987,92.7544,92.8647,12549.0
2016-03-23 14:05:00,109.44,109.55,109.43,109.52,11003.0,92.8562,92.9496,92.8478,92.9241,11003.0
2016-03-23 14:10:00,109.5,109.51,109.37,109.38,9864.0,92.9071,92.9156,92.7968,92.8053,9864.0
2016-03-23 14:15:00,109.38,109.6,109.38,109.56,18228.0,92.8053,92.992,92.8053,92.9581,18228.0
2016-03-23 14:20:00,109.57,109.57,109.47,109.48,9600.0,92.9665,92.9665,92.8817,92.8902,9600.0
2016-03-23 14:25:00,109.47,109.47,109.28,109.28,11195.0,92.8817,92.8817,92.7205,92.7205,11195.0
2016-03-23 14:30:00,109.29,109.43,109.28,109.39,15124.0,92.729,92.8478,92.7205,92.8138,15124.0
2016-03-23 14:35:00,109.36,109.4,109.26,109.28,11048.0,92.7884,92.8223,92.7035,92.7205,11048.0
2016-03-23 14:40:00,109.26,109.32,109.25,109.3,12013.0,92.7035,92.7544,92.695,92.7374,12013.0
2016-03-23 14:45:00,109.28,109.3,109.08,109.09,12423.0,92.7205,92.7374,92.5508,92.5593,12423.0
2016-03-23 14:50:00,109.09,109.11,108.97,109.01,7757.0,92.5593,92.5762,92.4575,92.4914,7757.0
2016-03-23 14:55:00,109.02,109.06,108.98,108.99,11135.0,92.4999,92.5338,92.4659,92.4744,11135.0
2016-03-23 15:00:00,108.99,109.12,108.99,109.11,12871.0,92.4744,92.5847,92.4744,92.5762,12871.0
2016-03-23 15:05:00,109.1,109.12,109.06,109.1,12745.0,92.5678,92.5847,92.5338,92.5678,12745.0
2016-03-23 15:10:00,109.11,109.16,109.07,109.15,12733.0,92.5762,92.6187,92.5423,92.6102,12733.0
2016-03-23 15:15:00,109.15,109.2,109.07,109.2,19326.0,92.6102,92.6526,92.5423,92.6526,19326.0
2016-03-23 15:20:00,109.2,109.23,109.12,109.13,15846.0,92.6526,92.6781,92.5847,92.5932,15846.0
2016-03-23 15:25:00,109.11,109.15,109.03,109.13,22299.0,92.5762,92.6102,92.5084,92.5932,22299.0
2016-03-23 15:30:00,109.12,109.13,109.04,109.09,14236.0,92.5847,92.5932,92.5168,92.5593,14236.0
2016-03-23 15:35:00,109.11,109.2,109.04,109.04,15676.0,92.5762,92.6526,92.5168,92.5168,15676.0
2016-03-23 15:40:00,109.04,109.24,109.04,109.16,32794.0,92.5168,92.6865,92.5168,92.6187,32794.0
2016-03-23 15:45:00,109.15,109.25,109.04,109.23,35381.0,92.6102,92.695,92.5168,92.6781,35381.0
2016-03-23 15:50:00,109.21,109.25,109.18,109.2,31090.0,92.6611,92.695,92.6356,92.6526,31090.0
2016-03-23 15:55:00,109.21,109.28,109.13,109.15,73141.0,92.6611,92.7205,92.5932,92.6102,73141.0
2016-03-24 09:30:00,108.2,108.21,107.73,108.03,24148.0,91.8041,91.8126,91.4054,91.6599,24148.0
2016-03-24 09:35:00,108.05,108.21,107.97,108.09,6953.0,91.6769,91.8126,91.609,91.7108,6953.0
2016-03-24 09:40:00,108.21,108.45,108.11,108.2,7499.0,91.8126,92.0163,91.7278,91.8041,7499.0
2016-03-24 09:45:00,108.17,108.2,108.11,108.18,4735.0,91.7787,91.8041,91.7278,91.7872,4735.0
2016-03-24 09:50:00,108.23,108.46,108.23,108.32,10188.0,91.8296,92.0247,91.8296,91.906,10188.0
2016-03-24 09:55:00,108.31,108.46,108.13,108.46,3757.0,91.8975,92.0247,91.7447,92.0247,3757.0
2016-03-24 10:00:00,108.47,108.47,108.13,108.25,8675.0,92.0332,92.0332,91.7447,91.8466,8675.0
2016-03-24 10:05:00,108.21,108.29,108.11,108.21,5610.0,91.8126,91.8805,91.7278,91.8126,5610.0
2016-03-24 10:10:00,108.19,108.19,107.95,107.98,42331.0,91.7957,91.7957,91.592,91.6175,42331.0
2016-03-24 10:15:00,107.97,108.09,107.85,107.91,36741.0,91.609,91.7108,91.5072,91.5581,36741.0
2016-03-24 10:20:00,107.91,108.13,107.89,107.89,7085.0,91.5581,91.7447,91.5411,91.5411,7085.0
2016-03-24 10:25:00,107.85,107.9,107.73,107.83,11578.0,91.5072,91.5496,91.4054,91.4902,11578.0
2016-03-24 10:30:00,107.83,107.99,107.83,107.96,11021.0,91.4902,91.626,91.4902,91.6005,11021.0
2016-03-24 10:35:00,107.99,108.05,107.94,107.97,11869.0,91.626,91.6769,91.5835,91.609,11869.0
2016-03-24 10:40:00,108.0,108.09,107.96,107.98,21090.0,91.6344,91.7108,91.6005,91.6175,21090.0
2016-03-24 10:45:00,107.98,107.99,107.87,107.87,15932.0,91.6175,91.626,91.5241,91.5241,15932.0
2016-03-24 10:50:00,107.86,107.91,107.77,107.78,23648.0,91.5157,91.5581,91.4393,91.4478,23648.0
2016-03-24 10:55:00,107.79,107.81,107.75,107.78,11072.0,91.4563,91.4732,91.4223,91.4478,11072.0
2016-03-24 11:00:00,107.78,107.8,107.64,107.66,42970.0,91.4478,91.4647,91.329,91.346,42970.0
2016-03-24 11:05:00,107.66,107.74,107.45,107.47,50734.0,91.346,91.4138,91.1678,91.1848,50734.0
2016-03-24 11:10:00,107.45,107.72,107.38,107.7,57379.0,91.1678,91.3969,91.1084,91.3799,57379.0
2016-03-24 11:15:00,107.69,107.83,107.69,107.78,9370.0,91.3714,91.4902,91.3714,91.4478,9370.0
2016-03-24 11:20:00,107.76,107.76,107.56,107.56,12479.0,91.4308,91.4308,91.2611,91.2611,12479.0
2016-03-24 11:25:00,107.56,107.71,107.54,107.71,10753.0,91.2611,91.3884,91.2441,91.3884,10753.0
2016-03-24 11:30:00,107.71,107.92,107.71,107.8,8674.0,91.3884,91.5666,91.3884,91.4647,8674.0
2016-03-24 11:35:00,107.78,107.84,107.74,107.79,7340.0,91.4478,91.4987,91.4138,91.4563,7340.0
2016-03-24 11:40:00,107.78,107.93,107.71,107.91,24123.0,91.4478,91.575,91.3884,91.5581,24123.0
2016-03-24 11:45:00,107.91,107.91,107.83,107.88,16900.0,91.5581,91.5581,91.4902,91.5326,16900.0
2016-03-24 11:50:00,107.89,107.92,107.81,107.92,10225.0,91.5411,91.5666,91.4732,91.5666,10225.0
2016-03-24 11:55:00,107.9,107.97,107.89,107.96,6400.0,91.5496,91.609,91.5411,91.6005,6400.0
2016-03-24 12:00:00,107.97,108.0,107.94,108.0,11473.0,91.609,91.6344,91.5835,91.6344,11473.0
2016-03-24 12:05:00,107.99,108.09,107.96,108.04,9421.0,91.626,91.7108,91.6005,91.6684,9421.0
2016-03-24 12:10:00,108.04,108.13,108.03,108.08,7162.0,91.6684,91.7447,91.6599,91.7023,7162.0
2016-03-24 12:15:00,108.1,108.12,108.0,108.0,5301.0,91.7193,91.7363,91.6344,91.6344,5301.0
2016-03-24 12:20:00,108.02,108.03,107.95,108.0,15468.0,91.6514,91.6599,91.592,91.6344,15468.0
2016-03-24 12:25:00,108.0,108.03,107.91,108.03,6700.0,91.6344,91.6599,91.5581,91.6599,6700.0
2016-03-24 12:30:00,108.03,108.07,108.0,108.03,10952.0,91.6599,91.6938,91.6344,91.6599,10952.0
2016-03-24 12:35:00,108.0,108.08,107.96,108.0,6053.0,91.6344,91.7023,91.6005,91.6344,6053.0
2016-03-24 12:40:00,108.0,108.04,107.97,108.02,4674.0,91.6344,91.6684,91.609,91.6514,4674.0
2016-03-24 12:45:00,108.02,108.12,108.02,108.12,4200.0,91.6514,91.7363,91.6514,91.7363,4200.0
2016-03-24 12:50:00,108.12,108.22,108.12,108.14,7449.0,91.7363,91.8211,91.7363,91.7532,7449.0
2016-03-24 12:55:00,108.14,108.17,108.1,108.1,5466.0,91.7532,91.7787,91.7193,91.7193,5466.0
2016-03-24 13:00:00,108.11,108.14,108.03,108.03,5852.0,91.7278,91.7532,91.6599,91.6599,5852.0
2016-03-24 13:05:00,108.02,108.11,108.01,108.05,13850.0,91.6514,91.7278,91.6429,91.6769,13850.0
2016-03-24 13:10:00,108.04,108.09,107.96,107.96,7901.0,91.6684,91.7108,91.6005,91.6005,7901.0
2016-03-24 13:15:00,107.96,108.04,107.93,108.02,7032.0,91.6005,91.6684,91.575,91.6514,7032.0
2016-03-24 13:20:00,108.04,108.04,107.92,107.96,11611.0,91.6684,91.6684,91.5666,91.6005,11611.0
2016-03-24 13:25:00,107.96,107.96,107.84,107.9,11881.0,91.6005,91.6005,91.4987,91.5496,11881.0
2016-03-24 13:30:00,107.91,107.98,107.88,107.94,23581.0,91.5581,91.6175,91.5326,91.5835,23581.0
2016-03-24 13:35:00,107.95,108.07,107.94,108.07,10341.0,91.592,91.6938,91.5835,91.6938,10341.0
2016-03-24 13:40:00,108.07,108.1,108.03,108.04,19808.0,91.6938,91.7193,91.6599,91.6684,19808.0
2016-03-24 13:45:00,108.06,108.22,108.06,108.22,3600.0,91.6854,91.8211,91.6854,91.8211,3600.0
2016-03-24 13:50:00,108.24,108.4,108.24,108.37,5376.0,91.8381,91.9738,91.8381,91.9484,5376.0
2016-03-24 13:55:00,108.36,108.43,108.36,108.43,5085.0,91.9399,91.9993,91.9399,91.9993,5085.0
2016-03-24 14:00:00,108.44,108.46,108.32,108.37,10305.0,92.0078,92.0247,91.906,91.9484,10305.0
2016-03-24 14:05:00,108.34,108.36,108.29,108.33,8503.0,91.9229,91.9399,91.8805,91.9144,8503.0
2016-03-24 14:10:00,108.36,108.5,108.33,108.48,9776.0,91.9399,92.0587,91.9144,92.0417,9776.0
2016-03-24 14:15:00,108.49,108.61,108.49,108.59,13492.0,92.0502,92.152,92.0502,92.135,13492.0
2016-03-24 14:20:00,108.6,108.62,108.52,108.62,13700.0,92.1435,92.1605,92.0756,92.1605,13700.0
2016-03-24 14:25:00,108.6,108.87,108.6,108.82,27190.0,92.1435,92.3726,92.1435,92.3302,27190.0
2016-03-24 14:30:00,108.84,108.9,108.8,108.86,16245.0,92.3472,92.3981,92.3132,92.3641,16245.0
2016-03-24 14:35:00,108.84,108.91,108.73,108.87,12451.0,92.3472,92.4065,92.2538,92.3726,12451.0
2016-03-24 14:40:00,108.87,109.0,108.81,108.92,10138.0,92.3726,92.4829,92.3217,92.415,10138.0
2016-03-24 14:45:00,108.95,109.03,108.93,109.0,14587.0,92.4405,92.5084,92.4235,92.4829,14587.0
2016-03-24 14:50:00,108.99,109.06,108.98,108.98,6278.0,92.4744,92.5338,92.4659,92.4659,6278.0
2016-03-24 14:55:00,108.98,109.0,108.81,108.85,10101.0,92.4659,92.4829,92.3217,92.3556,10101.0
2016-03-24 15:00:00,108.86,108.87,108.78,108.83,9803.0,92.3641,92.3726,92.2962,92.3387,9803.0
2016-03-24 15:05:00,108.86,108.93,108.75,108.78,9147.0,92.3641,92.4235,92.2708,92.2962,9147.0
2016-03-24 15:10:00,108.8,108.91,108.78,108.91,7949.0,92.3132,92.4065,92.2962,92.4065,7949.0
2016-03-24 15:15:00,108.91,108.95,108.89,108.92,7889.0,92.4065,92.4405,92.3896,92.415,7889.0
2016-03-24 15:20:00,108.92,108.92,108.86,108.88,7511.0,92.415,92.415,92.3641,92.3811,7511.0
2016-03-24 15:25:00,108.89,108.96,108.85,108.91,7039.0,92.3896,92.449,92.3556,92.4065,7039.0
2016-03-24 15:30:00,108.91,108.96,108.88,108.95,11206.0,92.4065,92.449,92.3811,92.4405,11206.0
2016-03-24 15:35:00,108.95,109.0,108.88,108.99,12690.0,92.4405,92.4829,92.3811,92.4744,12690.0
2016-03-24 15:40:00,108.97,109.01,108.89,108.92,19620.0,92.4575,92.4914,92.3896,92.415,19620.0
2016-03-24 15:45:00,108.93,108.99,108.89,108.94,21247.0,92.4235,92.4744,92.3896,92.432,21247.0
2016-03-24 15:50:00,108.95,108.98,108.83,108.86,52055.0,92.4405,92.4659,92.3387,92.3641,52055.0
2016-03-24 15:55:00,108.86,108.95,108.83,108.94,79780.0,92.3641,92.4405,92.3387,92.432,79780.0
2016-03-28 09:30:00,109.39,109.48,109.22,109.22,11411.0,92.8138,92.8902,92.6696,92.6696,11411.0
2016-03-28 09:35:00,109.21,109.38,108.89,108.95,13837.0,92.6611,92.8053,92.3896,92.4405,13837.0
2016-03-28 09:40:00,108.89,109.04,108.89,108.94,15792.0,92.3896,92.5168,92.3896,92.432,15792.0
2016-03-28 09:45:00,108.95,109.04,108.8,108.8,5872.0,92.4405,92.5168,92.3132,92.3132,5872.0
2016-03-28 09:50:00,108.8,108.99,108.8,108.93,3200.0,92.3132,92.4744,92.3132,92.4235,3200.0
2016-03-28 09:55:00,108.86,108.99,108.86,108.88,6249.0,92.3641,92.4744,92.3641,92.3811,6249.0
2016-03-28 10:00:00,108.91,108.92,108.74,108.92,6608.0,92.4065,92.415,92.2623,92.415,6608.0
2016-03-28 10:05:00,108.92,109.09,108.9,109.04,10777.0,92.415,92.5593,92.3981,92.5168,10777.0
2016-03-28 10:10:00,109.01,109.03,108.89,108.99,5339.0,92.4914,92.5084,92.3896,92.4744,5339.0
2016-03-28 10:15:00,109.0,109.0,108.86,108.9,5229.0,92.4829,92.4829,92.3641,92.3981,5229.0
2016-03-28 10:20:00,108.87,108.99,108.83,108.92,8156.0,92.3726,92.4744,92.3387,92.415,8156.0
2016-03-28 10:25:00,108.99,109.1,108.94,109.03,6221.0,92.4744,92.5678,92.432,92.5084,6221.0
2016-03-28 10:30:00,109.03,109.07,108.94,109.07,9590.0,92.5084,92.5423,92.432,92.5423,9590.0
2016-03-28 10:35:00,109.09,109.14,108.92,108.95,11021.0,92.5593,92.6017,92.415,92.4405,11021.0
2016-03-28 10:40:00,108.92,108.94,108.9,108.9,5400.0,92.415,92.432,92.3981,92.3981,5400.0
2016-03-28 10:45:00,108.89,108.94,108.81,108.9,4755.0,92.3896,92.432,92.3217,92.3981,4755.0
2016-03-28 10:50:00,108.93,109.01,108.9,108.94,3430.0,92.4235,92.4914,92.3981,92.432,3430.0
2016-03-28 10:55:00,108.92,109.05,108.92,109.05,3769.0,92.415,92.5253,92.415,92.5253,3769.0
2016-03-28 11:00:00,109.09,109.12,108.97,108.97,7892.0,92.5593,92.5847,92.4575,92.4575,7892.0
2016-03-28 11:05:00,108.97,109.03,108.97,109.0,3341.0,92.4575,92.5084,92.4575,92.4829,3341.0
2016-03-28 11:10:00,109.01,109.04,108.92,108.92,8246.0,92.4914,92.5168,92.415,92.415,8246.0
2016-03-28 11:15:00,108.92,108.98,108.88,108.91,5121.0,92.415,92.4659,92.3811,92.4065,5121.0
2016-03-28 11:20:00,108.95,109.12,108.95,109.12,3626.0,92.4405,92.5847,92.4405,92.5847,3626.0
2016-03-28 11:25:00,109.1,109.19,109.08,109.17,2900.0,92.5678,92.6441,92.5508,92.6271,2900.0
2016-03-28 11:30:00,109.2,109.35,109.19,109.35,4701.0,92.6526,92.7799,92.6441,92.7799,4701.0
2016-03-28 11:35:00,109.33,109.33,109.26,109.3,4427.0,92.7629,92.7629,92.7035,92.7374,4427.0
2016-03-28 11:40:00,109.25,109.25,109.11,109.17,4498.0,92.695,92.695,92.5762,92.6271,4498.0
2016-03-28 11:45:00,109.18,109.21,109.07,109.07,26825.0,92.6356,92.6611,92.5423,92.5423,26825.0
2016-03-28 11:50:00,109.07,109.12,109.05,109.08,9517.0,92.5423,92.5847,92.5253,92.5508,9517.0
2016-03-28 11:55:00,109.08,109.11,109.07,109.09,2501.0,92.5508,92.5762,92.5423,92.5593,2501.0
2016-03-28 12:00:00,109.09,109.15,109.07,109.12,9948.0,92.5593,92.6102,92.5423,92.5847,9948.0
2016-03-28 12:05:00,109.1,109.13,109.06,109.06,4164.0,92.5678,92.5932,92.5338,92.5338,4164.0
2016-03-28 12:10:00,109.06,109.07,108.97,108.97,7117.0,92.5338,92.5423,92.4575,92.4575,7117.0
2016-03-28 12:15:00,108.97,109.03,108.91,109.03,11551.0,92.4575,92.5084,92.4065,92.5084,11551.0
2016-03-28 12:20:00,109.03,109.05,108.94,108.94,24377.0,92.5084,92.5253,92.432,92.432,24377.0
2016-03-28 12:25:00,108.94,109.02,108.88,108.96,28547.0,92.432,92.4999,92.3811,92.449,28547.0
2016-03-28 12:30:00,108.95,109.05,108.9,109.04,7107.0,92.4405,92.5253,92.3981,92.5168,7107.0
2016-03-28 12:35:00,109.08,109.26,109.08,109.22,3258.0,92.5508,92.7035,92.5508,92.6696,3258.0
2016-03-28 12:40:00,109.23,109.3,109.21,109.25,3795.0,92.6781,92.7374,92.6611,92.695,3795.0
2016-03-28 12:45:00,109.29,109.33,109.17,109.33,21763.0,92.729,92.7629,92.6271,92.7629,21763.0
2016-03-28 12:50:00,109.36,109.42,109.32,109.41,7483.0,92.7884,92.8393,92.7544,92.8308,7483.0
2016-03-28 12:55:00,109.44,109.46,109.39,109.42,6373.0,92.8562,92.8732,92.8138,92.8393,6373.0
2016-03-28 13:00:00,109.44,109.44,109.38,109.38,8198.0,92.8562,92.8562,92.8053,92.8053,8198.0
2016-03-28 13:05:00,109.39,109.41,109.31,109.39,8410.0,92.8138,92.8308,92.7459,92.8138,8410.0
2016-03-28 13:10:00,109.39,109.39,109.31,109.37,4420.0,92.8138,92.8138,92.7459,92.7968,4420.0
2016-03-28 13:15:00,109.34,109.35,109.31,109.35,4094.0,92.7714,92.7799,92.7459,92.7799,4094.0
2016-03-28 13:20:00,109.34,109.41,109.32,109.4,3450.0,92.7714,92.8308,92.7544,92.8223,3450.0
2016-03-28 13:25:00,109.39,109.42,109.32,109.36,11701.0,92.8138,92.8393,92.7544,92.7884,11701.0
2016-03-28 13:30:00,109.39,109.43,109.37,109.41,5134.0,92.8138,92.8478,92.7968,92.8308,5134.0
2016-03-28 13:35:00,109.4,109.48,109.4,109.48,5681.0,92.8223,92.8902,92.8223,92.8902,5681.0
2016-03-28 13:40:00,109.49,109.54,109.47,109.52,4793.0,92.8987,92.9411,92.8817,92.9241,4793.0
2016-03-28 13:45:00,109.53,109.55,109.49,109.54,6114.0,92.9326,92.9496,92.8987,92.9411,6114.0
2016-03-28 13:50:00,109.56,109.56,109.51,109.51,1770.0,92.9581,92.9581,92.9156,92.9156,1770.0
2016-03-28 13:55:00,109.53,109.56,109.49,109.5,3432.0,92.9326,92.9581,92.8987,92.9071,3432.0
2016-03-28 14:00:00,109.49,109.56,109.45,109.56,3622.0,92.8987,92.9581,92.8647,92.9581,3622.0
2016-03-28 14:05:00,109.57,109.61,109.53,109.53,2260.0,92.9665,93.0005,92.9326,92.9326,2260.0
2016-03-28 14:10:00,109.55,109.58,109.5,109.52,5302.0,92.9496,92.975,92.9071,92.9241,5302.0
2016-03-28 14:15:00,109.55,109.55,109.44,109.44,4125.0,92.9496,92.9496,92.8562,92.8562,4125.0
2016-03-28 14:20:00,109.43,109.48,109.4,109.46,10688.0,92.8478,92.8902,92.8223,92.8732,10688.0
2016-03-28 14:25:00,109.47,109.5,109.4,109.46,5161.0,92.8817,92.9071,92.8223,92.8732,5161.0
2016-03-28 14:30:00,109.46,109.46,109.35,109.38,5802.0,92.8732,92.8732,92.7799,92.8053,5802.0
2016-03-28 14:35:00,109.4,109.44,109.37,109.41,4498.0,92.8223,92.8562,92.7968,92.8308,4498.0
2016-03-28 14:40:00,109.41,109.41,109.27,109.33,4468.0,92.8308,92.8308,92.712,92.7629,4468.0
2016-03-28 14:45:00,109.33,109.35,109.29,109.33,5741.0,92.7629,92.7799,92.729,92.7629,5741.0
2016-03-28 14:50:00,109.35,109.43,109.32,109.34,5525.0,92.7799,92.8478,92.7544,92.7714,5525.0
2016-03-28 14:55:00,109.36,109.36,109.22,109.34,4822.0,92.7884,92.7884,92.6696,92.7714,4822.0
2016-03-28 15:00:00,109.33,109.45,109.29,109.43,6351.0,92.7629,92.8647,92.729,92.8478,6351.0
2016-03-28 15:05:00,109.41,109.5,109.41,109.47,3950.0,92.8308,92.9071,92.8308,92.8817,3950.0
2016-03-28 15:10:00,109.49,109.53,109.45,109.45,5518.0,92.8987,92.9326,92.8647,92.8647,5518.0
2016-03-28 15:15:00,109.45,109.49,109.41,109.41,5096.0,92.8647,92.8987,92.8308,92.8308,5096.0
2016-03-28 15:20:00,109.41,109.52,109.39,109.46,39140.0,92.8308,92.9241,92.8138,92.8732,39140.0
2016-03-28 15:25:00,109.45,109.45,109.34,109.38,7960.0,92.8647,92.8647,92.7714,92.8053,7960.0
2016-03-28 15:30:00,109.37,109.45,109.35,109.36,11514.0,92.7968,92.8647,92.7799,92.7884,11514.0
2016-03-28 15:35:00,109.36,109.39,109.27,109.33,10255.0,92.7884,92.8138,92.712,92.7629,10255.0
2016-03-28 15:40:00,109.33,109.43,109.33,109.43,9758.0,92.7629,92.8478,92.7629,92.8478,9758.0
2016-03-28 15:45:00,109.43,109.43,109.21,109.26,24575.0,92.8478,92.8478,92.6611,92.7035,24575.0
2016-03-28 15:50:00,109.26,109.3,109.19,109.29,27617.0,92.7035,92.7374,92.6441,92.729,27617.0
2016-03-28 15:55:00,109.3,109.48,109.25,109.38,80984.0,92.7374,92.8902,92.695,92.8053,80984.0
2016-03-29 09:30:00,108.8,108.82,108.61,108.75,9774.0,92.3132,92.3302,92.152,92.2708,9774.0
2016-03-29 09:35:00,108.72,109.03,108.71,108.99,5687.0,92.2453,92.5084,92.2369,92.4744,5687.0
2016-03-29 09:40:00,108.95,109.04,108.82,109.04,2610.0,92.4405,92.5168,92.3302,92.5168,2610.0
2016-03-29 09:45:00,109.04,109.38,109.03,109.38,8693.0,92.5168,92.8053,92.5084,92.8053,8693.0
2016-03-29 09:50:00,109.38,109.38,109.22,109.31,3700.0,92.8053,92.8053,92.6696,92.7459,3700.0
2016-03-29 09:55:00,109.36,109.48,109.31,109.41,2927.0,92.7884,92.8902,92.7459,92.8308,2927.0
2016-03-29 10:00:00,109.41,109.53,109.41,109.45,2883.0,92.8308,92.9326,92.8308,92.8647,2883.0
2016-03-29 10:05:00,109.47,109.48,109.26,109.34,7262.0,92.8817,92.8902,92.7035,92.7714,7262.0
2016-03-29 10:10:00,109.34,109.37,109.21,109.21,2380.0,92.7714,92.7968,92.6611,92.6611,2380.0
2016-03-29 10:15:00,109.26,109.4,109.22,109.33,6122.0,92.7035,92.8223,92.6696,92.7629,6122.0
2016-03-29 10:20:00,109.33,109.47,109.3,109.43,6550.0,92.7629,92.8817,92.7374,92.8478,6550.0
2016-03-29 10:25:00,109.46,109.48,109.33,109.36,4800.0,92.8732,92.8902,92.7629,92.7884,4800.0
2016-03-29 10:30:00,109.37,109.41,109.21,109.28,4304.0,92.7968,92.8308,92.6611,92.7205,4304.0
2016-03-29 10:35:00,109.28,109.32,109.18,109.22,3400.0,92.7205,92.7544,92.6356,92.6696,3400.0
2016-03-29 10:40:00,109.28,109.34,109.15,109.15,4904.0,92.7205,92.7714,92.6102,92.6102,4904.0
2016-03-29 10:45:00,109.15,109.37,109.15,109.29,3830.0,92.6102,92.7968,92.6102,92.729,3830.0
2016-03-29 10:50:00,109.25,109.31,109.21,109.28,2416.0,92.695,92.7459,92.6611,92.7205,2416.0
2016-03-29 10:55:00,109.25,109.38,109.21,109.36,2876.0,92.695,92.8053,92.6611,92.7884,2876.0
2016-03-29 11:00:00,109.43,109.5,109.35,109.44,5133.0,92.8478,92.9071,92.7799,92.8562,5133.0
2016-03-29 11:05:00,109.39,109.43,109.32,109.43,5101.0,92.8138,92.8478,92.7544,92.8478,5101.0
2016-03-29 11:10:00,109.4,109.44,109.27,109.27,9200.0,92.8223,92.8562,92.712,92.712,9200.0
2016-03-29 11:15:00,109.29,109.36,109.27,109.31,14959.0,92.729,92.7884,92.712,92.7459,14959.0
2016-03-29 11:20:00,109.35,109.4,109.35,109.37,5261.0,92.7799,92.8223,92.7799,92.7968,5261.0
2016-03-29 11:25:00,109.35,109.57,109.35,109.54,11106.0,92.7799,92.9665,92.7799,92.9411,11106.0
2016-03-29 11:30:00,109.56,109.56,109.48,109.52,7685.0,92.9581,92.9581,92.8902,92.9241,7685.0
2016-03-29 11:35:00,109.52,109.55,109.47,109.52,12011.0,92.9241,92.9496,92.8817,92.9241,12011.0
2016-03-29 11:40:00,109.52,109.56,109.45,109.51,9833.0,92.9241,92.9581,92.8647,92.9156,9833.0
2016-03-29 11:45:00,109.52,109.62,109.47,109.59,5342.0,92.9241,93.009,92.8817,92.9835,5342.0
2016-03-29 11:50:00,109.58,109.62,109.56,109.59,10742.0,92.975,93.009,92.9581,92.9835,10742.0
2016-03-29 11:55:00,109.59,109.63,109.57,109.57,5400.0,92.9835,93.0174,92.9665,92.9665,5400.0
2016-03-29 12:00:00,109.58,109.58,109.42,109.46,3791.0,92.975,92.975,92.8393,92.8732,3791.0
2016-03-29 12:05:00,109.47,109.59,109.46,109.57,2324.0,92.8817,92.9835,92.8732,92.9665,2324.0
2016-03-29 12:10:00,109.57,109.61,109.56,109.6,1800.0,92.9665,93.0005,92.9581,92.992,1800.0
2016-03-29 12:15:00,109.63,109.66,109.48,109.51,5182.0,93.0174,93.0429,92.8902,92.9156,5182.0
2016-03-29 12:20:00,109.54,109.91,109.54,109.85,4965.0,92.9411,93.255,92.9411,93.2041,4965.0
2016-03-29 12:25:00,109.85,109.99,109.79,109.97,5550.0,93.2041,93.3229,93.1532,93.3059,5550.0
2016-03-29 12:30:00,109.99,110.02,109.86,109.89,13714.0,93.3229,93.3483,93.2126,93.238,13714.0
2016-03-29 12:35:00,109.94,110.01,109.9,109.98,5461.0,93.2805,93.3399,93.2465,93.3144,5461.0
2016-03-29 12:40:00,109.99,110.12,109.99,110.1,3956.0,93.3229,93.4332,93.3229,93.4162,3956.0
2016-03-29 12:45:00,110.11,110.21,110.07,110.16,8300.0,93.4247,93.5096,93.3908,93.4671,8300.0
2016-03-29 12:50:00,110.17,110.22,110.1,110.1,5186.0,93.4756,93.518,93.4162,93.4162,5186.0
2016-03-29 12:55:00,110.09,110.16,110.01,110.11,16760.0,93.4077,93.4671,93.3399,93.4247,16760.0
2016-03-29 13:00:00,110.12,110.12,110.03,110.05,4300.0,93.4332,93.4332,93.3568,93.3738,4300.0
2016-03-29 13:05:00,110.02,110.16,109.97,110.15,4500.0,93.3483,93.4671,93.3059,93.4586,4500.0
2016-03-29 13:10:00,110.16,110.2,110.09,110.15,4803.0,93.4671,93.5011,93.4077,93.4586,4803.0
2016-03-29 13:15:00,110.18,110.26,110.15,110.22,5080.0,93.4841,93.552,93.4586,93.518,5080.0
2016-03-29 13:20:00,110.22,110.27,110.14,110.17,5163.0,93.518,93.5605,93.4502,93.4756,5163.0
2016-03-29 13:25:00,110.18,110.22,110.12,110.22,6356.0,93.4841,93.518,93.4332,93.518,6356.0
2016-03-29 13:30:00,110.23,110.28,110.19,110.2,6550.0,93.5265,93.5689,93.4926,93.5011,6550.0
2016-03-29 13:35:00,110.2,110.2,110.1,110.14,10006.0,93.5011,93.5011,93.4162,93.4502,10006.0
2016-03-29 13:40:00,110.14,110.2,110.1,110.12,10301.0,93.4502,93.5011,93.4162,93.4332,10301.0
2016-03-29 13:45:00,110.16,110.23,110.11,110.18,9757.0,93.4671,93.5265,93.4247,93.4841,9757.0
2016-03-29 13:50:00,110.2,110.24,110.13,110.15,1919.0,93.5011,93.535,93.4417,93.4586,1919.0
2016-03-29 13:55:00,110.15,110.17,110.1,110.11,4180.0,93.4586,93.4756,93.4162,93.4247,4180.0
2016-03-29 14:00:00,110.14,110.25,110.11,110.25,4357.0,93.4502,93.5435,93.4247,93.5435,4357.0
2016-03-29 14:05:00,110.25,110.25,110.14,110.24,3899.0,93.5435,93.5435,93.4502,93.535,3899.0
2016-03-29 14:10:00,110.24,110.37,110.24,110.36,5201.0,93.535,93.6453,93.535,93.6368,5201.0
2016-03-29 14:15:00,110.35,110.43,110.32,110.4,4903.0,93.6283,93.6962,93.6029,93.6708,4903.0
2016-03-29 14:20:00,110.43,110.46,110.39,110.43,9340.0,93.6962,93.7217,93.6623,93.6962,9340.0
2016-03-29 14:25:00,110.42,110.58,110.38,110.55,13498.0,93.6877,93.8235,93.6538,93.798,13498.0
2016-03-29 14:30:00,110.54,110.56,110.36,110.36,19746.0,93.7895,93.8065,93.6368,93.6368,19746.0
2016-03-29 14:35:00,110.39,110.45,110.36,110.45,7895.0,93.6623,93.7132,93.6368,93.7132,7895.0
2016-03-29 14:40:00,110.45,110.55,110.42,110.55,5773.0,93.7132,93.798,93.6877,93.798,5773.0
2016-03-29 14:45:00,110.53,110.53,110.44,110.5,5716.0,93.7811,93.7811,93.7047,93.7556,5716.0
2016-03-29 14:50:00,110.5,110.5,110.41,110.42,5050.0,93.7556,93.7556,93.6792,93.6877,5050.0
2016-03-29 14:55:00,110.42,110.48,110.39,110.47,8068.0,93.6877,93.7386,93.6623,93.7302,8068.0
2016-03-29 15:00:00,110.46,110.5,110.41,110.48,8337.0,93.7217,93.7556,93.6792,93.7386,8337.0
2016-03-29 15:05:00,110.48,110.51,110.45,110.51,7803.0,93.7386,93.7641,93.7132,93.7641,7803.0
2016-03-29 15:10:00,110.5,110.51,110.45,110.5,20831.0,93.7556,93.7641,93.7132,93.7556,20831.0
2016-03-29 15:15:00,110.48,110.53,110.45,110.53,10811.0,93.7386,93.7811,93.7132,93.7811,10811.0
2016-03-29 15:20:00,110.53,110.59,110.51,110.55,11257.0,93.7811,93.832,93.7641,93.798,11257.0
2016-03-29 15:25:00,110.54,110.56,110.5,110.53,10663.0,93.7895,93.8065,93.7556,93.7811,10663.0
2016-03-29 15:30:00,110.54,110.55,110.46,110.48,16604.0,93.7895,93.798,93.7217,93.7386,16604.0
2016-03-29 15:35:00,110.47,110.55,110.45,110.52,13741.0,93.7302,93.798,93.7132,93.7726,13741.0
2016-03-29 15:40:00,110.51,110.53,110.42,110.47,15866.0,93.7641,93.7811,93.6877,93.7302,15866.0
2016-03-29 15:45:00,110.46,110.47,110.35,110.46,27493.0,93.7217,93.7302,93.6283,93.7217,27493.0
2016-03-29 15:50:00,110.45,110.53,110.41,110.42,50745.0,93.7132,93.7811,93.6792,93.6877,50745.0
2016-03-29 15:55:00,110.42,110.57,110.39,110.55,95836.0,93.6877,93.815,93.6623,93.798,95836.0
2016-03-30 09:30:00,111.0,111.27,110.74,110.76,19802.0,94.1798,94.4089,93.9592,93.9762,19802.0
2016-03-30 09:35:00,110.81,111.1,110.73,111.09,9402.0,94.0186,94.2647,93.9508,94.2562,9402.0
2016-03-30 09:40:00,111.11,111.25,111.02,111.25,4850.0,94.2732,94.392,94.1968,94.392,4850.0
2016-03-30 09:45:00,111.27,111.39,111.27,111.38,4300.0,94.4089,94.5107,94.4089,94.5023,4300.0
2016-03-30 09:50:00,111.38,111.38,111.09,111.1,3501.0,94.5023,94.5023,94.2562,94.2647,3501.0
2016-03-30 09:55:00,111.04,111.14,110.95,111.02,8407.0,94.2138,94.2986,94.1374,94.1968,8407.0
2016-03-30 10:00:00,111.17,111.25,111.07,111.14,13665.0,94.3241,94.392,94.2392,94.2986,13665.0
2016-03-30 10:05:00,111.16,111.37,111.16,111.35,12453.0,94.3156,94.4938,94.3156,94.4768,12453.0
2016-03-30 10:10:00,111.31,111.43,111.29,111.41,15995.0,94.4429,94.5447,94.4259,94.5277,15995.0
2016-03-30 10:15:00,111.41,111.44,111.32,111.38,13631.0,94.5277,94.5532,94.4514,94.5023,13631.0
2016-03-30 10:20:00,111.38,111.44,111.34,111.39,6900.0,94.5023,94.5532,94.4683,94.5107,6900.0
2016-03-30 10:25:00,111.38,111.38,111.24,111.36,16705.0,94.5023,94.5023,94.3835,94.4853,16705.0
2016-03-30 10:30:00,111.38,111.5,111.37,111.5,4758.0,94.5023,94.6041,94.4938,94.6041,4758.0
2016-03-30 10:35:00,111.5,111.55,111.42,111.42,4784.0,94.6041,94.6465,94.5362,94.5362,4784.0
2016-03-30 10:40:00,111.43,111.59,111.43,111.56,8878.0,94.5447,94.6804,94.5447,94.655,8878.0
2016-03-30 10:45:00,111.55,111.56,111.37,111.4,7176.0,94.6465,94.655,94.4938,94.5192,7176.0
2016-03-30 10:50:00,111.37,111.54,111.33,111.52,3000.0,94.4938,94.638,94.4598,94.621,3000.0
2016-03-30 10:55:00,111.53,111.57,111.44,111.54,5107.0,94.6295,94.6635,94.5532,94.638,5107.0
2016-03-30 11:00:00,111.53,111.62,111.44,111.57,13152.0,94.6295,94.7059,94.5532,94.6635,13152.0
2016-03-30 11:05:00,111.57,111.57,111.33,111.37,6011.0,94.6635,94.6635,94.4598,94.4938,6011.0
2016-03-30 11:10:00,111.36,111.38,111.3,111.32,10310.0,94.4853,94.5023,94.4344,94.4514,10310.0
2016-03-30 11:15:00,111.36,111.54,111.32,111.44,26719.0,94.4853,94.638,94.4514,94.5532,26719.0
2016-03-30 11:20:00,111.45,111.45,111.29,111.36,7828.0,94.5617,94.5617,94.4259,94.4853,7828.0
2016-03-30 11:25:00,111.35,111.43,111.31,111.34,12841.0,94.4768,94.5447,94.4429,94.4683,12841.0
2016-03-30 11:30:00,111.32,111.42,111.23,111.28,47217.0,94.4514,94.5362,94.375,94.4174,47217.0
2016-03-30 11:35:00,111.33,111.43,111.3,111.3,20678.0,94.4598,94.5447,94.4344,94.4344,20678.0
2016-03-30 11:40:00,111.29,111.39,111.27,111.36,9788.0,94.4259,94.5107,94.4089,94.4853,9788.0
2016-03-30 11:45:00,111.4,111.48,111.39,111.4,7445.0,94.5192,94.5871,94.5107,94.5192,7445.0
2016-03-30 11:50:00,111.41,111.54,111.41,111.44,6100.0,94.5277,94.638,94.5277,94.5532,6100.0
2016-03-30 11:55:00,111.49,111.56,111.41,111.56,3720.0,94.5956,94.655,94.5277,94.655,3720.0
2016-03-30 12:00:00,111.57,111.57,111.43,111.45,4103.0,94.6635,94.6635,94.5447,94.5617,4103.0
2016-03-30 12:05:00,111.43,111.43,111.3,111.37,6956.0,94.5447,94.5447,94.4344,94.4938,6956.0
2016-03-30 12:10:00,111.34,111.42,111.32,111.41,6231.0,94.4683,94.5362,94.4514,94.5277,6231.0
2016-03-30 12:15:00,111.43,111.44,111.37,111.4,5300.0,94.5447,94.5532,94.4938,94.5192,5300.0
2016-03-30 12:20:00,111.39,111.44,111.3,111.33,11666.0,94.5107,94.5532,94.4344,94.4598,11666.0
2016-03-30 12:25:00,111.33,111.35,111.12,111.14,21318.0,94.4598,94.4768,94.2817,94.2986,21318.0
2016-03-30 12:30:00,111.11,111.21,111.11,111.21,4262.0,94.2732,94.358,94.2732,94.358,4262.0
2016-03-30 12:35:00,111.24,111.24,111.08,111.17,10728.0,94.3835,94.3835,94.2477,94.3241,10728.0
2016-03-30 12:40:00,111.18,111.24,111.14,111.2,5608.0,94.3326,94.3835,94.2986,94.3495,5608.0
2016-03-30 12:45:00,111.21,111.25,111.17,111.25,2900.0,94.358,94.392,94.3241,94.392,2900.0
2016-03-30 12:50:00,111.26,111.29,111.15,111.18,3336.0,94.4004,94.4259,94.3071,94.3326,3336.0
2016-03-30 12:55:00,111.13,111.25,111.13,111.24,2337.0,94.2901,94.392,94.2901,94.3835,2337.0
2016-03-30 13:00:00,111.23,111.29,111.22,111.22,4843.0,94.375,94.4259,94.3665,94.3665,4843.0
2016-03-30 13:05:00,111.25,111.29,111.15,111.2,4725.0,94.392,94.4259,94.3071,94.3495,4725.0
2016-03-30 13:10:00,111.21,111.23,111.12,111.12,7690.0,94.358,94.375,94.2817,94.2817,7690.0
2016-03-30 13:15:00,111.12,111.2,111.09,111.18,22923.0,94.2817,94.3495,94.2562,94.3326,22923.0
2016-03-30 13:20:00,111.19,111.19,111.14,111.18,4624.0,94.3411,94.3411,94.2986,94.3326,4624.0
2016-03-30 13:25:00,111.17,111.23,111.09,111.21,6558.0,94.3241,94.375,94.2562,94.358,6558.0
2016-03-30 13:30:00,111.22,111.24,111.13,111.19,15799.0,94.3665,94.3835,94.2901,94.3411,15799.0
2016-03-30 13:35:00,111.19,111.21,111.16,111.19,2801.0,94.3411,94.358,94.3156,94.3411,2801.0
2016-03-30 13:40:00,111.22,111.36,111.22,111.33,9889.0,94.3665,94.4853,94.3665,94.4598,9889.0
2016-03-30 13:45:00,111.34,111.39,111.34,111.38,4041.0,94.4683,94.5107,94.4683,94.5023,4041.0
2016-03-30 13:50:00,111.38,111.39,111.33,111.33,4984.0,94.5023,94.5107,94.4598,94.4598,4984.0
2016-03-30 13:55:00,111.35,111.39,111.34,111.35,6379.0,94.4768,94.5107,94.4683,94.4768,6379.0
2016-03-30 14:00:00,111.35,111.35,111.27,111.32,6495.0,94.4768,94.4768,94.4089,94.4514,6495.0
2016-03-30 14:05:00,111.32,111.47,111.31,111.39,18541.0,94.4514,94.5786,94.4429,94.5107,18541.0
2016-03-30 14:10:00,111.41,111.49,111.36,111.4,47364.0,94.5277,94.5956,94.4853,94.5192,47364.0
2016-03-30 14:15:00,111.39,111.47,111.34,111.47,8234.0,94.5107,94.5786,94.4683,94.5786,8234.0
2016-03-30 14:20:00,111.47,111.53,111.43,111.53,11084.0,94.5786,94.6295,94.5447,94.6295,11084.0
2016-03-30 14:25:00,111.49,111.56,111.42,111.5,16966.0,94.5956,94.655,94.5362,94.6041,16966.0
2016-03-30 14:30:00,111.49,111.5,111.37,111.5,13037.0,94.5956,94.6041,94.4938,94.6041,13037.0
2016-03-30 14:35:00,111.51,111.52,111.43,111.48,10668.0,94.6126,94.621,94.5447,94.5871,10668.0
2016-03-30 14:40:00,111.49,111.6,111.46,111.58,16779.0,94.5956,94.6889,94.5701,94.672,16779.0
2016-03-30 14:45:00,111.59,111.71,111.56,111.68,16138.0,94.6804,94.7823,94.655,94.7568,16138.0
2016-03-30 14:50:00,111.67,111.82,111.65,111.81,20927.0,94.7483,94.8756,94.7313,94.8671,20927.0
2016-03-30 14:55:00,111.76,111.77,111.63,111.68,7032.0,94.8247,94.8332,94.7144,94.7568,7032.0
2016-03-30 15:00:00,111.69,111.84,111.68,111.78,18816.0,94.7653,94.8926,94.7568,94.8416,18816.0
2016-03-30 15:05:00,111.78,111.93,111.78,111.91,10431.0,94.8416,94.9689,94.8416,94.9519,10431.0
2016-03-30 15:10:00,111.89,111.92,111.84,111.92,12156.0,94.935,94.9604,94.8926,94.9604,12156.0
2016-03-30 15:15:00,111.93,111.99,111.9,111.94,23228.0,94.9689,95.0198,94.9435,94.9774,23228.0
2016-03-30 15:20:00,111.94,112.03,111.94,112.01,28189.0,94.9774,95.0538,94.9774,95.0368,28189.0
2016-03-30 15:25:00,112.02,112.06,111.96,112.0,30326.0,95.0453,95.0792,94.9944,95.0283,30326.0
2016-03-30 15:30:00,111.99,112.07,111.99,112.07,36686.0,95.0198,95.0877,95.0198,95.0877,36686.0
2016-03-30 15:35:00,112.07,112.1,112.0,112.07,39042.0,95.0877,95.1132,95.0283,95.0877,39042.0
2016-03-30 15:40:00,112.06,112.07,111.92,111.99,103499.0,95.0792,95.0877,94.9604,95.0198,103499.0
2016-03-30 15:45:00,112.0,112.0,111.89,111.9,81894.0,95.0283,95.0283,94.935,94.9435,81894.0
2016-03-30 15:50:00,111.9,112.0,111.88,112.0,56061.0,94.9435,95.0283,94.9265,95.0283,56061.0
2016-03-30 15:55:00,111.99,112.0,111.79,111.87,126886.0,95.0198,95.0283,94.8501,94.918,126886.0
2016-03-31 09:30:00,111.9,112.09,111.8,111.8,15513.0,94.9435,95.1047,94.8586,94.8586,15513.0
2016-03-31 09:35:00,111.8,111.86,111.57,111.85,6926.0,94.8586,94.9095,94.6635,94.901,6926.0
2016-03-31 09:40:00,111.77,111.85,111.64,111.71,16340.0,94.8332,94.901,94.7229,94.7823,16340.0
2016-03-31 09:45:00,111.76,111.78,111.35,111.5,18075.0,94.8247,94.8416,94.4768,94.6041,18075.0
2016-03-31 09:50:00,111.48,111.54,111.3,111.34,10121.0,94.5871,94.638,94.4344,94.4683,10121.0
2016-03-31 09:55:00,111.34,111.38,111.27,111.36,7900.0,94.4683,94.5023,94.4089,94.4853,7900.0
2016-03-31 10:00:00,111.35,111.47,111.31,111.32,9829.0,94.4768,94.5786,94.4429,94.4514,9829.0
2016-03-31 10:05:00,111.28,111.42,111.13,111.2,21937.0,94.4174,94.5362,94.2901,94.3495,21937.0
2016-03-31 10:10:00,111.2,111.41,111.17,111.39,9859.0,94.3495,94.5277,94.3241,94.5107,9859.0
2016-03-31 10:15:00,111.37,111.42,111.22,111.22,22006.0,94.4938,94.5362,94.3665,94.3665,22006.0
2016-03-31 10:20:00,111.26,111.55,111.25,111.43,3100.0,94.4004,94.6465,94.392,94.5447,3100.0
2016-03-31 10:25:00,111.39,111.49,111.33,111.35,5175.0,94.5107,94.5956,94.4598,94.4768,5175.0
2016-03-31 10:30:00,111.24,111.47,111.16,111.34,5209.0,94.3835,94.5786,94.3156,94.4683,5209.0
2016-03-31 10:35:00,111.3,111.41,111.3,111.34,3652.0,94.4344,94.5277,94.4344,94.4683,3652.0
2016-03-31 10:40:00,111.36,111.38,111.28,111.37,3100.0,94.4853,94.5023,94.4174,94.4938,3100.0
2016-03-31 10:45:00,111.37,111.44,111.34,111.34,4300.0,94.4938,94.5532,94.4683,94.4683,4300.0
2016-03-31 10:50:00,111.35,111.52,111.34,111.52,6859.0,94.4768,94.621,94.4683,94.621,6859.0
2016-03-31 10:55:00,111.51,111.51,111.3,111.31,5052.0,94.6126,94.6126,94.4344,94.4429,5052.0
2016-03-31 11:00:00,111.32,111.45,111.27,111.45,13225.0,94.4514,94.5617,94.4089,94.5617,13225.0
2016-03-31 11:05:00,111.39,111.46,111.34,111.43,14922.0,94.5107,94.5701,94.4683,94.5447,14922.0
2016-03-31 11:10:00,111.43,111.56,111.43,111.56,5900.0,94.5447,94.655,94.5447,94.655,5900.0
2016-03-31 11:15:00,111.57,111.75,111.56,111.74,7641.0,94.6635,94.8162,94.655,94.8077,7641.0
2016-03-31 11:20:00,111.73,111.73,111.52,111.52,8092.0,94.7992,94.7992,94.621,94.621,8092.0
2016-03-31 11:25:00,111.54,111.61,111.48,111.57,23160.0,94.638,94.6974,94.5871,94.6635,23160.0
2016-03-31 11:30:00,111.57,111.62,111.48,111.49,10816.0,94.6635,94.7059,94.5871,94.5956,10816.0
2016-03-31 11:35:00,111.51,111.68,111.48,111.66,17985.0,94.6126,94.7568,94.5871,94.7398,17985.0
2016-03-31 11:40:00,111.7,111.86,111.68,111.82,11754.0,94.7738,94.9095,94.7568,94.8756,11754.0
2016-03-31 11:45:00,111.82,111.9,111.82,111.9,11449.0,94.8756,94.9435,94.8756,94.9435,11449.0
2016-03-31 11:50:00,111.87,111.96,111.87,111.93,7030.0,94.918,94.9944,94.918,94.9689,7030.0
2016-03-31 11:55:00,111.95,112.04,111.89,111.93,6215.0,94.9859,95.0622,94.935,94.9689,6215.0
2016-03-31 12:00:00,111.92,111.92,111.62,111.65,16995.0,94.9604,94.9604,94.7059,94.7313,16995.0
2016-03-31 12:05:00,111.65,111.67,111.6,111.64,10096.0,94.7313,94.7483,94.6889,94.7229,10096.0
2016-03-31 12:10:00,111.64,111.71,111.62,111.67,6358.0,94.7229,94.7823,94.7059,94.7483,6358.0
2016-03-31 12:15:00,111.66,111.7,111.56,111.62,28143.0,94.7398,94.7738,94.655,94.7059,28143.0
2016-03-31 12:20:00,111.59,111.82,111.59,111.82,9033.0,94.6804,94.8756,94.6804,94.8756,9033.0
2016-03-31 12:25:00,111.8,111.8,111.68,111.68,3323.0,94.8586,94.8586,94.7568,94.7568,3323.0
2016-03-31 12:30:00,111.67,111.67,111.56,111.59,15928.0,94.7483,94.7483,94.655,94.6804,15928.0
2016-03-31 12:35:00,111.6,111.67,111.57,111.67,7631.0,94.6889,94.7483,94.6635,94.7483,7631.0
2016-03-31 12:40:00,111.64,111.66,111.59,111.64,3700.0,94.7229,94.7398,94.6804,94.7229,3700.0
2016-03-31 12:45:00,111.63,111.69,111.61,111.65,6261.0,94.7144,94.7653,94.6974,94.7313,6261.0
2016-03-31 12:50:00,111.65,111.67,111.62,111.65,7984.0,94.7313,94.7483,94.7059,94.7313,7984.0
2016-03-31 12:55:00,111.64,111.68,111.64,111.65,5977.0,94.7229,94.7568,94.7229,94.7313,5977.0
2016-03-31 13:00:00,111.66,111.66,111.53,111.54,4405.0,94.7398,94.7398,94.6295,94.638,4405.0
2016-03-31 13:05:00,111.56,111.6,111.54,111.58,5469.0,94.655,94.6889,94.638,94.672,5469.0
2016-03-31 13:10:00,111.57,111.63,111.55,111.55,3266.0,94.6635,94.7144,94.6465,94.6465,3266.0
2016-03-31 13:15:00,111.55,111.63,111.55,111.6,6182.0,94.6465,94.7144,94.6465,94.6889,6182.0
2016-03-31 13:20:00,111.6,111.64,111.53,111.53,7592.0,94.6889,94.7229,94.6295,94.6295,7592.0
2016-03-31 13:25:00,111.55,111.57,111.5,111.54,10719.0,94.6465,94.6635,94.6041,94.638,10719.0
2016-03-31 13:30:00,111.53,111.62,111.53,111.56,16525.0,94.6295,94.7059,94.6295,94.655,16525.0
2016-03-31 13:35:00,111.57,111.6,111.52,111.53,9038.0,94.6635,94.6889,94.621,94.6295,9038.0
2016-03-31 13:40:00,111.53,111.56,111.47,111.53,9246.0,94.6295,94.655,94.5786,94.6295,9246.0
2016-03-31 13:45:00,111.53,111.59,111.47,111.52,20689.0,94.6295,94.6804,94.5786,94.621,20689.0
2016-03-31 13:50:00,111.53,111.55,111.49,111.51,9701.0,94.6295,94.6465,94.5956,94.6126,9701.0
2016-03-31 13:55:00,111.51,111.56,111.43,111.53,31539.0,94.6126,94.655,94.5447,94.6295,31539.0
2016-03-31 14:00:00,111.5,111.57,111.48,111.55,14167.0,94.6041,94.6635,94.5871,94.6465,14167.0
2016-03-31 14:05:00,111.57,111.63,111.51,111.61,10252.0,94.6635,94.7144,94.6126,94.6974,10252.0
2016-03-31 14:10:00,111.6,111.61,111.51,111.55,4500.0,94.6889,94.6974,94.6126,94.6465,4500.0
2016-03-31 14:15:00,111.55,111.61,111.5,111.56,27478.0,94.6465,94.6974,94.6041,94.655,27478.0
2016-03-31 14:20:00,111.56,111.57,111.51,111.52,6183.0,94.655,94.6635,94.6126,94.621,6183.0
2016-03-31 14:25:00,111.52,111.54,111.43,111.45,12271.0,94.621,94.638,94.5447,94.5617,12271.0
2016-03-31 14:30:00,111.44,111.57,111.42,111.56,9226.0,94.5532,94.6635,94.5362,94.655,9226.0
2016-03-31 14:35:00,111.57,111.62,111.53,111.53,14871.0,94.6635,94.7059,94.6295,94.6295,14871.0
2016-03-31 14:40:00,111.5,111.5,111.35,111.4,18917.0,94.6041,94.6041,94.4768,94.5192,18917.0
2016-03-31 14:45:00,111.41,111.42,111.32,111.34,11789.0,94.5277,94.5362,94.4514,94.4683,11789.0
2016-03-31 14:50:00,111.36,111.37,111.19,111.29,8129.0,94.4853,94.4938,94.3411,94.4259,8129.0
2016-03-31 14:55:00,111.29,111.43,111.29,111.4,23466.0,94.4259,94.5447,94.4259,94.5192,23466.0
2016-03-31 15:00:00,111.4,111.48,111.38,111.44,16925.0,94.5192,94.5871,94.5023,94.5532,16925.0
2016-03-31 15:05:00,111.44,111.53,111.43,111.51,16270.0,94.5532,94.6295,94.5447,94.6126,16270.0
2016-03-31 15:10:00,111.5,111.54,111.47,111.52,20295.0,94.6041,94.638,94.5786,94.621,20295.0
2016-03-31 15:15:00,111.51,111.53,111.33,111.36,18435.0,94.6126,94.6295,94.4598,94.4853,18435.0
2016-03-31 15:20:00,111.34,111.43,111.33,111.35,20862.0,94.4683,94.5447,94.4598,94.4768,20862.0
2016-03-31 15:25:00,111.36,111.38,111.29,111.36,18935.0,94.4853,94.5023,94.4259,94.4853,18935.0
2016-03-31 15:30:00,111.36,111.45,111.34,111.45,14511.0,94.4853,94.5617,94.4683,94.5617,14511.0
2016-03-31 15:35:00,111.45,111.59,111.45,111.59,29618.0,94.5617,94.6804,94.5617,94.6804,29618.0
2016-03-31 15:40:00,111.59,111.59,111.38,111.43,46534.0,94.6804,94.6804,94.5023,94.5447,46534.0
2016-03-31 15:45:00,111.44,111.61,111.44,111.55,47624.0,94.5532,94.6974,94.5532,94.6465,47624.0
2016-03-31 15:50:00,111.52,111.66,111.49,111.61,55322.0,94.621,94.7398,94.5956,94.6974,55322.0
2016-03-31 15:55:00,111.61,111.61,111.39,111.46,59273.0,94.6974,94.6974,94.5107,94.5701,59273.0
2016-04-01 09:30:00,110.44,111.03,110.22,111.01,20033.0,93.7047,94.2053,93.518,94.1883,20033.0
2016-04-01 09:35:00,110.85,111.01,110.51,110.51,30063.0,94.0526,94.1883,93.7641,93.7641,30063.0
2016-04-01 09:40:00,110.64,110.79,110.46,110.73,47809.0,93.8744,94.0017,93.7217,93.9508,47809.0
2016-04-01 09:45:00,110.68,111.09,110.51,111.01,20478.0,93.9083,94.2562,93.7641,94.1883,20478.0
2016-04-01 09:50:00,111.13,111.2,110.99,111.01,4036.0,94.2901,94.3495,94.1714,94.1883,4036.0
2016-04-01 09:55:00,111.04,111.26,111.0,111.24,2914.0,94.2138,94.4004,94.1798,94.3835,2914.0
2016-04-01 10:00:00,111.29,111.36,111.16,111.23,8600.0,94.4259,94.4853,94.3156,94.375,8600.0
2016-04-01 10:05:00,111.27,111.6,111.24,111.5,13557.0,94.4089,94.6889,94.3835,94.6041,13557.0
2016-04-01 10:10:00,111.49,111.77,111.49,111.69,10843.0,94.5956,94.8332,94.5956,94.7653,10843.0
2016-04-01 10:15:00,111.69,111.76,111.59,111.67,10613.0,94.7653,94.8247,94.6804,94.7483,10613.0
2016-04-01 10:20:00,111.66,111.9,111.66,111.9,23288.0,94.7398,94.9435,94.7398,94.9435,23288.0
2016-04-01 10:25:00,111.79,111.91,111.75,111.85,8662.0,94.8501,94.9519,94.8162,94.901,8662.0
2016-04-01 10:30:00,111.83,112.0,111.72,111.98,11157.0,94.8841,95.0283,94.7907,95.0113,11157.0
2016-04-01 10:35:00,111.92,112.29,111.89,112.12,19585.0,94.9604,95.2744,94.935,95.1301,19585.0
2016-04-01 10:40:00,112.15,112.18,112.1,112.1,5158.0,95.1556,95.181,95.1132,95.1132,5158.0
2016-04-01 10:45:00,112.14,112.14,111.98,112.08,4077.0,95.1471,95.1471,95.0113,95.0962,4077.0
2016-04-01 10:50:00,112.06,112.06,111.84,111.84,11058.0,95.0792,95.0792,94.8926,94.8926,11058.0
2016-04-01 10:55:00,111.8,112.12,111.79,112.12,6895.0,94.8586,95.1301,94.8501,95.1301,6895.0
2016-04-01 11:00:00,112.12,112.31,112.07,112.27,11408.0,95.1301,95.2913,95.0877,95.2574,11408.0
2016-04-01 11:05:00,112.25,112.34,112.2,112.29,9178.0,95.2404,95.3168,95.198,95.2744,9178.0
2016-04-01 11:10:00,112.29,112.4,112.24,112.31,22143.0,95.2744,95.3677,95.2319,95.2913,22143.0
2016-04-01 11:15:00,112.33,112.34,112.27,112.33,12924.0,95.3083,95.3168,95.2574,95.3083,12924.0
2016-04-01 11:20:00,112.29,112.38,112.27,112.29,25750.0,95.2744,95.3507,95.2574,95.2744,25750.0
2016-04-01 11:25:00,112.29,112.29,112.19,112.27,12748.0,95.2744,95.2744,95.1895,95.2574,12748.0
2016-04-01 11:30:00,112.27,112.53,112.21,112.53,20691.0,95.2574,95.478,95.2065,95.478,20691.0
2016-04-01 11:35:00,112.51,112.71,112.51,112.57,11629.0,95.461,95.6307,95.461,95.5119,11629.0
2016-04-01 11:40:00,112.49,112.59,112.36,112.4,11606.0,95.4441,95.5289,95.3338,95.3677,11606.0
2016-04-01 11:45:00,112.38,112.38,112.31,112.35,8464.0,95.3507,95.3507,95.2913,95.3253,8464.0
2016-04-01 11:50:00,112.34,112.34,112.13,112.18,23151.0,95.3168,95.3168,95.1386,95.181,23151.0
2016-04-01 11:55:00,112.15,112.25,112.07,112.2,9700.0,95.1556,95.2404,95.0877,95.198,9700.0
2016-04-01 12:00:00,112.2,112.23,112.15,112.22,13747.0,95.198,95.2235,95.1556,95.215,13747.0
2016-04-01 12:05:00,112.2,112.21,112.07,112.08,15163.0,95.198,95.2065,95.0877,95.0962,15163.0
2016-04-01 12:10:00,112.05,112.06,111.89,111.91,6205.0,95.0707,95.0792,94.935,94.9519,6205.0
2016-04-01 12:15:00,111.92,112.09,111.92,112.01,14957.0,94.9604,95.1047,94.9604,95.0368,14957.0
2016-04-01 12:20:00,112.0,112.05,111.89,112.05,13152.0,95.0283,95.0707,94.935,95.0707,13152.0
2016-04-01 12:25:00,112.04,112.09,111.99,112.09,7072.0,95.0622,95.1047,95.0198,95.1047,7072.0
2016-04-01 12:30:00,112.07,112.07,111.89,111.9,7025.0,95.0877,95.0877,94.935,94.9435,7025.0
2016-04-01 12:35:00,111.9,111.99,111.9,111.92,2500.0,94.9435,95.0198,94.9435,94.9604,2500.0
2016-04-01 12:40:00,111.95,112.14,111.95,112.13,6638.0,94.9859,95.1471,94.9859,95.1386,6638.0
2016-04-01 12:45:00,112.12,112.12,111.97,112.01,6005.0,95.1301,95.1301,95.0029,95.0368,6005.0
2016-04-01 12:50:00,111.98,112.07,111.95,111.98,4201.0,95.0113,95.0877,94.9859,95.0113,4201.0
2016-04-01 12:55:00,111.98,112.18,111.97,112.18,2001.0,95.0113,95.181,95.0029,95.181,2001.0
2016-04-01 13:00:00,112.17,112.21,112.12,112.13,6561.0,95.1726,95.2065,95.1301,95.1386,6561.0
2016-04-01 13:05:00,112.12,112.18,112.02,112.05,5500.0,95.1301,95.181,95.0453,95.0707,5500.0
2016-04-01 13:10:00,112.04,112.15,112.03,112.11,4149.0,95.0622,95.1556,95.0538,95.1216,4149.0
2016-04-01 13:15:00,112.12,112.13,111.99,112.03,19248.0,95.1301,95.1386,95.0198,95.0538,19248.0
2016-04-01 13:20:00,112.05,112.12,112.0,112.07,13438.0,95.0707,95.1301,95.0283,95.0877,13438.0
2016-04-01 13:25:00,112.08,112.09,111.99,112.07,14217.0,95.0962,95.1047,95.0198,95.0877,14217.0
2016-04-01 13:30:00,112.08,112.09,111.96,112.08,7373.0,95.0962,95.1047,94.9944,95.0962,7373.0
2016-04-01 13:35:00,112.08,112.13,112.04,112.13,5756.0,95.0962,95.1386,95.0622,95.1386,5756.0
2016-04-01 13:40:00,112.12,112.19,112.1,112.19,5026.0,95.1301,95.1895,95.1132,95.1895,5026.0
2016-04-01 13:45:00,112.16,112.25,112.12,112.2,5537.0,95.1641,95.2404,95.1301,95.198,5537.0
2016-04-01 13:50:00,112.23,112.25,112.1,112.21,20103.0,95.2235,95.2404,95.1132,95.2065,20103.0
2016-04-01 13:55:00,112.21,112.21,112.0,112.07,17310.0,95.2065,95.2065,95.0283,95.0877,17310.0
2016-04-01 14:00:00,112.09,112.25,112.07,112.24,8803.0,95.1047,95.2404,95.0877,95.2319,8803.0
2016-04-01 14:05:00,112.3,112.43,112.3,112.37,8334.0,95.2829,95.3932,95.2829,95.3422,8334.0
2016-04-01 14:10:00,112.4,112.44,112.37,112.41,10932.0,95.3677,95.4016,95.3422,95.3762,10932.0
2016-04-01 14:15:00,112.44,112.46,112.35,112.36,7751.0,95.4016,95.4186,95.3253,95.3338,7751.0
2016-04-01 14:20:00,112.36,112.45,112.31,112.34,9850.0,95.3338,95.4101,95.2913,95.3168,9850.0
2016-04-01 14:25:00,112.38,112.4,112.3,112.39,11021.0,95.3507,95.3677,95.2829,95.3592,11021.0
2016-04-01 14:30:00,112.41,112.57,112.35,112.57,7546.0,95.3762,95.5119,95.3253,95.5119,7546.0
2016-04-01 14:35:00,112.55,112.57,112.46,112.5,9078.0,95.495,95.5119,95.4186,95.4525,9078.0
2016-04-01 14:40:00,112.49,112.55,112.46,112.5,8699.0,95.4441,95.495,95.4186,95.4525,8699.0
2016-04-01 14:45:00,112.49,112.62,112.49,112.59,7129.0,95.4441,95.5544,95.4441,95.5289,7129.0
2016-04-01 14:50:00,112.6,112.73,112.52,112.56,12026.0,95.5374,95.6477,95.4695,95.5035,12026.0
2016-04-01 14:55:00,112.56,112.61,112.49,112.53,8074.0,95.5035,95.5459,95.4441,95.478,8074.0
2016-04-01 15:00:00,112.54,112.74,112.53,112.69,12361.0,95.4865,95.6562,95.478,95.6138,12361.0
2016-04-01 15:05:00,112.7,112.85,112.7,112.85,13191.0,95.6222,95.7495,95.6222,95.7495,13191.0
2016-04-01 15:10:00,112.84,112.92,112.73,112.76,14771.0,95.741,95.8089,95.6477,95.6731,14771.0
2016-04-01 15:15:00,112.75,112.8,112.71,112.77,16568.0,95.6647,95.7071,95.6307,95.6816,16568.0
2016-04-01 15:20:00,112.77,112.77,112.68,112.7,17605.0,95.6816,95.6816,95.6053,95.6222,17605.0
2016-04-01 15:25:00,112.71,112.9,112.71,112.88,21528.0,95.6307,95.7919,95.6307,95.775,21528.0
2016-04-01 15:30:00,112.91,112.98,112.85,112.98,19963.0,95.8004,95.8598,95.7495,95.8598,19963.0
2016-04-01 15:35:00,112.95,113.04,112.86,112.98,29907.0,95.8344,95.9107,95.758,95.8598,29907.0
2016-04-01 15:40:00,112.99,113.13,112.96,113.12,33973.0,95.8683,95.9871,95.8428,95.9786,33973.0
2016-04-01 15:45:00,113.14,113.29,113.11,113.26,41260.0,95.9956,96.1228,95.9701,96.0974,41260.0
2016-04-01 15:50:00,113.26,113.27,113.01,113.07,38640.0,96.0974,96.1059,95.8853,95.9362,38640.0
2016-04-01 15:55:00,113.07,113.21,113.05,113.08,66678.0,95.9362,96.055,95.9192,95.9447,66678.0
2016-04-04 09:30:00,113.15,113.23,112.9,112.9,15980.0,96.004,96.0719,95.7919,95.7919,15980.0
2016-04-04 09:35:00,112.75,112.93,112.45,112.51,17143.0,95.6647,95.8174,95.4101,95.461,17143.0
2016-04-04 09:40:00,112.6,112.97,112.57,112.97,5739.0,95.5374,95.8513,95.5119,95.8513,5739.0
2016-04-04 09:45:00,112.99,112.99,112.54,112.61,4400.0,95.8683,95.8683,95.4865,95.5459,4400.0
2016-04-04 09:50:00,112.55,112.97,112.55,112.97,12515.0,95.495,95.8513,95.495,95.8513,12515.0
2016-04-04 09:55:00,113.05,113.05,112.67,112.78,4635.0,95.9192,95.9192,95.5968,95.6901,4635.0
2016-04-04 10:00:00,112.77,112.77,112.6,112.64,9392.0,95.6816,95.6816,95.5374,95.5713,9392.0
2016-04-04 10:05:00,112.66,112.66,112.44,112.52,10954.0,95.5883,95.5883,95.4016,95.4695,10954.0
2016-04-04 10:10:00,112.55,112.64,112.23,112.23,14369.0,95.495,95.5713,95.2235,95.2235,14369.0
2016-04-04 10:15:00,112.24,112.26,112.04,112.18,37519.0,95.2319,95.2489,95.0622,95.181,37519.0
2016-04-04 10:20:00,112.19,112.44,112.18,112.42,25400.0,95.1895,95.4016,95.181,95.3847,25400.0
2016-04-04 10:25:00,112.42,112.47,112.29,112.35,9974.0,95.3847,95.4271,95.2744,95.3253,9974.0
2016-04-04 10:30:00,112.35,112.46,112.27,112.32,17729.0,95.3253,95.4186,95.2574,95.2998,17729.0
2016-04-04 10:35:00,112.31,112.33,112.0,112.06,19762.0,95.2913,95.3083,95.0283,95.0792,19762.0
2016-04-04 10:40:00,112.02,112.18,112.01,112.13,21895.0,95.0453,95.181,95.0368,95.1386,21895.0
2016-04-04 10:45:00,112.11,112.12,111.96,111.96,7350.0,95.1216,95.1301,94.9944,94.9944,7350.0
2016-04-04 10:50:00,111.96,111.98,111.77,111.83,18561.0,94.9944,95.0113,94.8332,94.8841,18561.0
2016-04-04 10:55:00,111.83,112.05,111.83,112.05,5643.0,94.8841,95.0707,94.8841,95.0707,5643.0
2016-04-04 11:00:00,112.05,112.09,111.93,111.93,11058.0,95.0707,95.1047,94.9689,94.9689,11058.0
2016-04-04 11:05:00,111.95,111.95,111.74,111.78,5655.0,94.9859,94.9859,94.8077,94.8416,5655.0
2016-04-04 11:10:00,111.74,111.96,111.63,111.94,28760.0,94.8077,94.9944,94.7144,94.9774,28760.0
2016-04-04 11:15:00,111.98,112.28,111.95,112.25,36835.0,95.0113,95.2659,94.9859,95.2404,36835.0
2016-04-04 11:20:00,112.29,112.67,112.29,112.67,15471.0,95.2744,95.5968,95.2744,95.5968,15471.0
2016-04-04 11:25:00,112.64,112.67,112.36,112.47,17886.0,95.5713,95.5968,95.3338,95.4271,17886.0
2016-04-04 11:30:00,112.48,112.53,112.43,112.53,7684.0,95.4356,95.478,95.3932,95.478,7684.0
2016-04-04 11:35:00,112.49,112.49,112.35,112.48,9434.0,95.4441,95.4441,95.3253,95.4356,9434.0
2016-04-04 11:40:00,112.47,112.49,112.34,112.34,25513.0,95.4271,95.4441,95.3168,95.3168,25513.0
2016-04-04 11:45:00,112.33,112.38,112.29,112.36,9100.0,95.3083,95.3507,95.2744,95.3338,9100.0
2016-04-04 11:50:00,112.35,112.4,112.31,112.31,17954.0,95.3253,95.3677,95.2913,95.2913,17954.0
2016-04-04 11:55:00,112.35,112.66,112.35,112.61,16934.0,95.3253,95.5883,95.3253,95.5459,16934.0
2016-04-04 12:00:00,112.62,112.65,112.53,112.57,5466.0,95.5544,95.5798,95.478,95.5119,5466.0
2016-04-04 12:05:00,112.55,112.57,112.47,112.5,16288.0,95.495,95.5119,95.4271,95.4525,16288.0
2016-04-04 12:10:00,112.5,112.57,112.42,112.43,12497.0,95.4525,95.5119,95.3847,95.3932,12497.0
2016-04-04 12:15:00,112.43,112.45,112.38,112.41,7448.0,95.3932,95.4101,95.3507,95.3762,7448.0
2016-04-04 12:20:00,112.42,112.42,112.34,112.38,3838.0,95.3847,95.3847,95.3168,95.3507,3838.0
2016-04-04 12:25:00,112.4,112.51,112.4,112.44,12630.0,95.3677,95.461,95.3677,95.4016,12630.0
2016-04-04 12:30:00,112.47,112.52,112.43,112.52,12380.0,95.4271,95.4695,95.3932,95.4695,12380.0
2016-04-04 12:35:00,112.55,112.67,112.5,112.5,6579.0,95.495,95.5968,95.4525,95.4525,6579.0
2016-04-04 12:40:00,112.5,112.66,112.49,112.62,10031.0,95.4525,95.5883,95.4441,95.5544,10031.0
2016-04-04 12:45:00,112.63,112.63,112.48,112.52,6249.0,95.5628,95.5628,95.4356,95.4695,6249.0
2016-04-04 12:50:00,112.52,112.62,112.44,112.61,6110.0,95.4695,95.5544,95.4016,95.5459,6110.0
2016-04-04 12:55:00,112.61,112.68,112.59,112.64,3699.0,95.5459,95.6053,95.5289,95.5713,3699.0
2016-04-04 13:00:00,112.61,112.76,112.61,112.7,8584.0,95.5459,95.6731,95.5459,95.6222,8584.0
2016-04-04 13:05:00,112.73,112.73,112.65,112.67,3662.0,95.6477,95.6477,95.5798,95.5968,3662.0
2016-04-04 13:10:00,112.63,112.66,112.53,112.53,3713.0,95.5628,95.5883,95.478,95.478,3713.0
2016-04-04 13:15:00,112.56,112.63,112.5,112.63,9631.0,95.5035,95.5628,95.4525,95.5628,9631.0
2016-04-04 13:20:00,112.62,112.67,112.55,112.55,3968.0,95.5544,95.5968,95.495,95.495,3968.0
2016-04-04 13:25:00,112.54,112.6,112.53,112.58,4507.0,95.4865,95.5374,95.478,95.5204,4507.0
2016-04-04 13:30:00,112.59,112.59,112.43,112.43,5288.0,95.5289,95.5289,95.3932,95.3932,5288.0
2016-04-04 13:35:00,112.45,112.49,112.39,112.46,9077.0,95.4101,95.4441,95.3592,95.4186,9077.0
2016-04-04 13:40:00,112.5,112.52,112.47,112.52,4424.0,95.4525,95.4695,95.4271,95.4695,4424.0
2016-04-04 13:45:00,112.53,112.55,112.51,112.51,4700.0,95.478,95.495,95.461,95.461,4700.0
2016-04-04 13:50:00,112.5,112.5,112.42,112.42,3834.0,95.4525,95.4525,95.3847,95.3847,3834.0
2016-04-04 13:55:00,112.42,112.42,112.35,112.42,9429.0,95.3847,95.3847,95.3253,95.3847,9429.0
2016-04-04 14:00:00,112.43,112.43,112.35,112.39,8836.0,95.3932,95.3932,95.3253,95.3592,8836.0
2016-04-04 14:05:00,112.39,112.43,112.29,112.33,20392.0,95.3592,95.3932,95.2744,95.3083,20392.0
2016-04-04 14:10:00,112.32,112.4,112.31,112.4,7271.0,95.2998,95.3677,95.2913,95.3677,7271.0
2016-04-04 14:15:00,112.38,112.43,112.32,112.43,21756.0,95.3507,95.3932,95.2998,95.3932,21756.0
2016-04-04 14:20:00,112.42,112.49,112.4,112.49,10616.0,95.3847,95.4441,95.3677,95.4441,10616.0
2016-04-04 14:25:00,112.49,112.57,112.44,112.55,6721.0,95.4441,95.5119,95.4016,95.495,6721.0
2016-04-04 14:30:00,112.56,112.56,112.45,112.5,8877.0,95.5035,95.5035,95.4101,95.4525,8877.0
2016-04-04 14:35:00,112.51,112.7,112.51,112.69,14417.0,95.461,95.6222,95.461,95.6138,14417.0
2016-04-04 14:40:00,112.69,112.74,112.64,112.66,9965.0,95.6138,95.6562,95.5713,95.5883,9965.0
2016-04-04 14:45:00,112.64,112.72,112.62,112.68,10515.0,95.5713,95.6392,95.5544,95.6053,10515.0
2016-04-04 14:50:00,112.67,112.68,112.6,112.61,6067.0,95.5968,95.6053,95.5374,95.5459,6067.0
2016-04-04 14:55:00,112.59,112.61,112.56,112.59,5914.0,95.5289,95.5459,95.5035,95.5289,5914.0
2016-04-04 15:00:00,112.59,112.63,112.54,112.61,11033.0,95.5289,95.5628,95.4865,95.5459,11033.0
2016-04-04 15:05:00,112.6,112.61,112.49,112.52,15752.0,95.5374,95.5459,95.4441,95.4695,15752.0
2016-04-04 15:10:00,112.51,112.56,112.51,112.51,10120.0,95.461,95.5035,95.461,95.461,10120.0
2016-04-04 15:15:00,112.53,112.53,112.4,112.45,7781.0,95.478,95.478,95.3677,95.4101,7781.0
2016-04-04 15:20:00,112.45,112.45,112.3,112.3,11352.0,95.4101,95.4101,95.2829,95.2829,11352.0
2016-04-04 15:25:00,112.26,112.33,112.19,112.2,17563.0,95.2489,95.3083,95.1895,95.198,17563.0
2016-04-04 15:30:00,112.21,112.38,112.2,112.3,21108.0,95.2065,95.3507,95.198,95.2829,21108.0
2016-04-04 15:35:00,112.29,112.3,112.1,112.13,19215.0,95.2744,95.2829,95.1132,95.1386,19215.0
2016-04-04 15:40:00,112.12,112.18,112.05,112.12,32522.0,95.1301,95.181,95.0707,95.1301,32522.0
2016-04-04 15:45:00,112.1,112.14,112.02,112.07,35764.0,95.1132,95.1471,95.0453,95.0877,35764.0
2016-04-04 15:50:00,112.1,112.18,112.03,112.04,39705.0,95.1132,95.181,95.0538,95.0622,39705.0
2016-04-04 15:55:00,112.04,112.2,112.04,112.2,55554.0,95.0622,95.198,95.0622,95.198,55554.0
2016-04-05 09:30:00,111.49,111.54,110.92,111.02,25425.0,94.5956,94.638,94.112,94.1968,25425.0
2016-04-05 09:35:00,111.1,111.49,110.91,111.06,30593.0,94.2647,94.5956,94.1035,94.2308,30593.0
2016-04-05 09:40:00,111.13,111.2,110.93,111.02,9615.0,94.2901,94.3495,94.1205,94.1968,9615.0
2016-04-05 09:45:00,111.09,111.23,111.07,111.14,11979.0,94.2562,94.375,94.2392,94.2986,11979.0
2016-04-05 09:50:00,111.21,111.54,111.21,111.54,11999.0,94.358,94.638,94.358,94.638,11999.0
2016-04-05 09:55:00,111.51,111.51,111.3,111.33,11776.0,94.6126,94.6126,94.4344,94.4598,11776.0
2016-04-05 10:00:00,111.38,111.66,111.38,111.59,10500.0,94.5023,94.7398,94.5023,94.6804,10500.0
2016-04-05 10:05:00,111.59,111.93,111.51,111.85,9278.0,94.6804,94.9689,94.6126,94.901,9278.0
2016-04-05 10:10:00,111.84,111.84,111.53,111.53,18754.0,94.8926,94.8926,94.6295,94.6295,18754.0
2016-04-05 10:15:00,111.53,111.58,111.41,111.5,16271.0,94.6295,94.672,94.5277,94.6041,16271.0
2016-04-05 10:20:00,111.47,111.63,111.43,111.62,16050.0,94.5786,94.7144,94.5447,94.7059,16050.0
2016-04-05 10:25:00,111.61,111.64,111.48,111.57,20334.0,94.6974,94.7229,94.5871,94.6635,20334.0
2016-04-05 10:30:00,111.55,111.55,111.43,111.54,4000.0,94.6465,94.6465,94.5447,94.638,4000.0
2016-04-05 10:35:00,111.52,111.55,111.36,111.39,8694.0,94.621,94.6465,94.4853,94.5107,8694.0
2016-04-05 10:40:00,111.37,111.4,111.31,111.35,6300.0,94.4938,94.5192,94.4429,94.4768,6300.0
2016-04-05 10:45:00,111.34,111.45,111.29,111.44,4400.0,94.4683,94.5617,94.4259,94.5532,4400.0
2016-04-05 10:50:00,111.42,111.45,111.34,111.45,2041.0,94.5362,94.5617,94.4683,94.5617,2041.0
2016-04-05 10:55:00,111.47,111.47,111.31,111.39,5401.0,94.5786,94.5786,94.4429,94.5107,5401.0
2016-04-05 11:00:00,111.36,111.42,111.32,111.41,3402.0,94.4853,94.5362,94.4514,94.5277,3402.0
2016-04-05 11:05:00,111.44,111.47,111.34,111.45,11800.0,94.5532,94.5786,94.4683,94.5617,11800.0
2016-04-05 11:10:00,111.47,111.64,111.47,111.55,12807.0,94.5786,94.7229,94.5786,94.6465,12807.0
2016-04-05 11:15:00,111.57,111.6,111.42,111.52,7251.0,94.6635,94.6889,94.5362,94.621,7251.0
2016-04-05 11:20:00,111.54,111.6,111.51,111.53,10327.0,94.638,94.6889,94.6126,94.6295,10327.0
2016-04-05 11:25:00,111.52,111.65,111.51,111.57,17849.0,94.621,94.7313,94.6126,94.6635,17849.0
2016-04-05 11:30:00,111.6,111.6,111.46,111.46,2101.0,94.6889,94.6889,94.5701,94.5701,2101.0
2016-04-05 11:35:00,111.47,111.52,111.41,111.51,4250.0,94.5786,94.621,94.5277,94.6126,4250.0
2016-04-05 11:40:00,111.48,111.5,111.38,111.4,6300.0,94.5871,94.6041,94.5023,94.5192,6300.0
2016-04-05 11:45:00,111.4,111.41,111.31,111.38,4290.0,94.5192,94.5277,94.4429,94.5023,4290.0
2016-04-05 11:50:00,111.36,111.49,111.35,111.49,5849.0,94.4853,94.5956,94.4768,94.5956,5849.0
2016-04-05 11:55:00,111.49,111.49,111.31,111.36,10613.0,94.5956,94.5956,94.4429,94.4853,10613.0
2016-04-05 12:00:00,111.39,111.67,111.39,111.62,19044.0,94.5107,94.7483,94.5107,94.7059,19044.0
2016-04-05 12:05:00,111.63,111.7,111.6,111.67,4500.0,94.7144,94.7738,94.6889,94.7483,4500.0
2016-04-05 12:10:00,111.67,111.74,111.66,111.69,9582.0,94.7483,94.8077,94.7398,94.7653,9582.0
2016-04-05 12:15:00,111.69,111.69,111.4,111.43,5559.0,94.7653,94.7653,94.5192,94.5447,5559.0
2016-04-05 12:20:00,111.47,111.5,111.45,111.48,6901.0,94.5786,94.6041,94.5617,94.5871,6901.0
2016-04-05 12:25:00,111.45,111.53,111.45,111.52,3688.0,94.5617,94.6295,94.5617,94.621,3688.0
2016-04-05 12:30:00,111.54,111.68,111.54,111.64,8488.0,94.638,94.7568,94.638,94.7229,8488.0
2016-04-05 12:35:00,111.65,111.69,111.63,111.63,5896.0,94.7313,94.7653,94.7144,94.7144,5896.0
2016-04-05 12:40:00,111.64,111.64,111.48,111.53,5900.0,94.7229,94.7229,94.5871,94.6295,5900.0
2016-04-05 12:45:00,111.55,111.59,111.46,111.52,10725.0,94.6465,94.6804,94.5701,94.621,10725.0
2016-04-05 12:50:00,111.52,111.54,111.48,111.49,12331.0,94.621,94.638,94.5871,94.5956,12331.0
2016-04-05 12:55:00,111.48,111.49,111.41,111.43,7798.0,94.5871,94.5956,94.5277,94.5447,7798.0
2016-04-05 13:00:00,111.41,111.42,111.33,111.36,5191.0,94.5277,94.5362,94.4598,94.4853,5191.0
2016-04-05 13:05:00,111.37,111.37,111.29,111.29,3214.0,94.4938,94.4938,94.4259,94.4259,3214.0
2016-04-05 13:10:00,111.3,111.42,111.29,111.42,7997.0,94.4344,94.5362,94.4259,94.5362,7997.0
2016-04-05 13:15:00,111.42,111.42,111.31,111.31,3550.0,94.5362,94.5362,94.4429,94.4429,3550.0
2016-04-05 13:20:00,111.31,111.36,111.25,111.36,8502.0,94.4429,94.4853,94.392,94.4853,8502.0
2016-04-05 13:25:00,111.38,111.44,111.37,111.39,4850.0,94.5023,94.5532,94.4938,94.5107,4850.0
2016-04-05 13:30:00,111.41,111.45,111.32,111.32,10758.0,94.5277,94.5617,94.4514,94.4514,10758.0
2016-04-05 13:35:00,111.34,111.36,111.26,111.31,9883.0,94.4683,94.4853,94.4004,94.4429,9883.0
2016-04-05 13:40:00,111.31,111.44,111.3,111.42,17555.0,94.4429,94.5532,94.4344,94.5362,17555.0
2016-04-05 13:45:00,111.43,111.5,111.39,111.48,21304.0,94.5447,94.6041,94.5107,94.5871,21304.0
2016-04-05 13:50:00,111.47,111.65,111.47,111.63,26236.0,94.5786,94.7313,94.5786,94.7144,26236.0
2016-04-05 13:55:00,111.61,111.65,111.61,111.65,24615.0,94.6974,94.7313,94.6974,94.7313,24615.0
2016-04-05 14:00:00,111.65,111.82,111.62,111.78,28783.0,94.7313,94.8756,94.7059,94.8416,28783.0
2016-04-05 14:05:00,111.77,111.81,111.72,111.77,30473.0,94.8332,94.8671,94.7907,94.8332,30473.0
2016-04-05 14:10:00,111.78,111.82,111.68,111.73,33954.0,94.8416,94.8756,94.7568,94.7992,33954.0
2016-04-05 14:15:00,111.72,111.79,111.7,111.71,22573.0,94.7907,94.8501,94.7738,94.7823,22573.0
2016-04-05 14:20:00,111.72,111.79,111.68,111.75,7121.0,94.7907,94.8501,94.7568,94.8162,7121.0
2016-04-05 14:25:00,111.75,111.91,111.72,111.91,16249.0,94.8162,94.9519,94.7907,94.9519,16249.0
2016-04-05 14:30:00,111.93,112.04,111.93,112.01,8933.0,94.9689,95.0622,94.9689,95.0368,8933.0
2016-04-05 14:35:00,112.0,112.02,111.96,111.97,17910.0,95.0283,95.0453,94.9944,95.0029,17910.0
2016-04-05 14:40:00,111.97,111.99,111.86,111.87,11544.0,95.0029,95.0198,94.9095,94.918,11544.0
2016-04-05 14:45:00,111.86,111.86,111.77,111.78,8359.0,94.9095,94.9095,94.8332,94.8416,8359.0
2016-04-05 14:50:00,111.79,111.81,111.78,111.81,8980.0,94.8501,94.8671,94.8416,94.8671,8980.0
2016-04-05 14:55:00,111.78,111.85,111.78,111.79,7440.0,94.8416,94.901,94.8416,94.8501,7440.0
2016-04-05 15:00:00,111.81,111.83,111.71,111.75,8240.0,94.8671,94.8841,94.7823,94.8162,8240.0
2016-04-05 15:05:00,111.77,111.77,111.56,111.56,4618.0,94.8332,94.8332,94.655,94.655,4618.0
2016-04-05 15:10:00,111.52,111.52,111.45,111.47,11948.0,94.621,94.621,94.5617,94.5786,11948.0
2016-04-05 15:15:00,111.46,111.53,111.45,111.52,5298.0,94.5701,94.6295,94.5617,94.621,5298.0
2016-04-05 15:20:00,111.53,111.6,111.5,111.51,13097.0,94.6295,94.6889,94.6041,94.6126,13097.0
2016-04-05 15:25:00,111.56,111.61,111.56,111.58,5288.0,94.655,94.6974,94.655,94.672,5288.0
2016-04-05 15:30:00,111.57,111.64,111.51,111.59,10291.0,94.6635,94.7229,94.6126,94.6804,10291.0
2016-04-05 15:35:00,111.59,111.59,111.52,111.54,8759.0,94.6804,94.6804,94.621,94.638,8759.0
2016-04-05 15:40:00,111.54,111.62,111.52,111.61,14515.0,94.638,94.7059,94.621,94.6974,14515.0
2016-04-05 15:45:00,111.6,111.63,111.55,111.63,23212.0,94.6889,94.7144,94.6465,94.7144,23212.0
2016-04-05 15:50:00,111.63,111.65,111.41,111.41,41729.0,94.7144,94.7313,94.5277,94.5277,41729.0
2016-04-05 15:55:00,111.41,111.5,111.31,111.47,86374.0,94.5277,94.6041,94.4429,94.5786,86374.0
2016-04-06 09:30:00,111.37,111.44,110.85,111.22,25236.0,94.4938,94.5532,94.0526,94.3665,25236.0
2016-04-06 09:35:00,111.33,111.55,111.07,111.32,7706.0,94.4598,94.6465,94.2392,94.4514,7706.0
2016-04-06 09:40:00,111.23,111.33,111.07,111.07,2719.0,94.375,94.4598,94.2392,94.2392,2719.0
2016-04-06 09:45:00,111.02,111.26,110.86,111.23,11539.0,94.1968,94.4004,94.0611,94.375,11539.0
2016-04-06 09:50:00,111.22,111.33,111.03,111.03,4867.0,94.3665,94.4598,94.2053,94.2053,4867.0
2016-04-06 09:55:00,110.96,111.04,110.9,111.01,2865.0,94.1459,94.2138,94.095,94.1883,2865.0
2016-04-06 10:00:00,111.0,111.15,110.95,111.1,9032.0,94.1798,94.3071,94.1374,94.2647,9032.0
2016-04-06 10:05:00,111.11,111.11,110.91,110.93,4517.0,94.2732,94.2732,94.1035,94.1205,4517.0
2016-04-06 10:10:00,110.95,110.95,110.75,110.82,5987.0,94.1374,94.1374,93.9677,94.0271,5987.0
2016-04-06 10:15:00,110.76,110.82,110.7,110.7,3992.0,93.9762,94.0271,93.9253,93.9253,3992.0
2016-04-06 10:20:00,110.68,110.84,110.66,110.8,8812.0,93.9083,94.0441,93.8914,94.0102,8812.0
2016-04-06 10:25:00,110.8,110.83,110.69,110.74,6672.0,94.0102,94.0356,93.9168,93.9592,6672.0
2016-04-06 10:30:00,110.76,110.9,110.64,110.9,7465.0,93.9762,94.095,93.8744,94.095,7465.0
2016-04-06 10:35:00,110.84,110.97,110.81,110.97,3751.0,94.0441,94.1544,94.0186,94.1544,3751.0
2016-04-06 10:40:00,110.92,111.22,110.92,111.22,5808.0,94.112,94.3665,94.112,94.3665,5808.0
2016-04-06 10:45:00,111.13,111.22,111.1,111.21,4959.0,94.2901,94.3665,94.2647,94.358,4959.0
2016-04-06 10:50:00,111.18,111.28,111.17,111.24,6276.0,94.3326,94.4174,94.3241,94.3835,6276.0
2016-04-06 10:55:00,111.3,111.34,111.26,111.33,4819.0,94.4344,94.4683,94.4004,94.4598,4819.0
2016-04-06 11:00:00,111.46,111.56,111.39,111.39,6872.0,94.5701,94.655,94.5107,94.5107,6872.0
2016-04-06 11:05:00,111.45,111.61,111.45,111.53,7384.0,94.5617,94.6974,94.5617,94.6295,7384.0
2016-04-06 11:10:00,111.51,111.52,111.44,111.49,12885.0,94.6126,94.621,94.5532,94.5956,12885.0
2016-04-06 11:15:00,111.48,111.51,111.44,111.44,2000.0,94.5871,94.6126,94.5532,94.5532,2000.0
2016-04-06 11:20:00,111.44,111.49,111.32,111.39,4287.0,94.5532,94.5956,94.4514,94.5107,4287.0
2016-04-06 11:25:00,111.41,111.53,111.41,111.52,4500.0,94.5277,94.6295,94.5277,94.621,4500.0
2016-04-06 11:30:00,111.55,111.6,111.53,111.56,4557.0,94.6465,94.6889,94.6295,94.655,4557.0
2016-04-06 11:35:00,111.54,111.58,111.39,111.39,6880.0,94.638,94.672,94.5107,94.5107,6880.0
2016-04-06 11:40:00,111.44,111.45,111.38,111.38,4377.0,94.5532,94.5617,94.5023,94.5023,4377.0
2016-04-06 11:45:00,111.39,111.58,111.37,111.53,10295.0,94.5107,94.672,94.4938,94.6295,10295.0
2016-04-06 11:50:00,111.52,111.57,111.49,111.54,7287.0,94.621,94.6635,94.5956,94.638,7287.0
2016-04-06 11:55:00,111.53,111.56,111.42,111.45,14037.0,94.6295,94.655,94.5362,94.5617,14037.0
2016-04-06 12:00:00,111.45,111.5,111.42,111.43,11500.0,94.5617,94.6041,94.5362,94.5447,11500.0
2016-04-06 12:05:00,111.46,111.49,111.4,111.43,5527.0,94.5701,94.5956,94.5192,94.5447,5527.0
2016-04-06 12:10:00,111.44,111.45,111.36,111.41,2435.0,94.5532,94.5617,94.4853,94.5277,2435.0
2016-04-06 12:15:00,111.41,111.43,111.36,111.41,4076.0,94.5277,94.5447,94.4853,94.5277,4076.0
2016-04-06 12:20:00,111.42,111.49,111.42,111.43,3533.0,94.5362,94.5956,94.5362,94.5447,3533.0
2016-04-06 12:25:00,111.44,111.47,111.39,111.45,17062.0,94.5532,94.5786,94.5107,94.5617,17062.0
2016-04-06 12:30:00,111.45,111.61,111.45,111.6,6369.0,94.5617,94.6974,94.5617,94.6889,6369.0
2016-04-06 12:35:00,111.63,111.63,111.53,111.55,6486.0,94.7144,94.7144,94.6295,94.6465,6486.0
2016-04-06 12:40:00,111.55,111.59,111.53,111.59,8212.0,94.6465,94.6804,94.6295,94.6804,8212.0
2016-04-06 12:45:00,111.58,111.74,111.58,111.72,6300.0,94.672,94.8077,94.672,94.7907,6300.0
2016-04-06 12:50:00,111.71,111.73,111.65,111.68,4610.0,94.7823,94.7992,94.7313,94.7568,4610.0
2016-04-06 12:55:00,111.68,111.69,111.65,111.68,7598.0,94.7568,94.7653,94.7313,94.7568,7598.0
2016-04-06 13:00:00,111.68,111.77,111.68,111.77,4900.0,94.7568,94.8332,94.7568,94.8332,4900.0
2016-04-06 13:05:00,111.78,111.8,111.75,111.79,5095.0,94.8416,94.8586,94.8162,94.8501,5095.0
2016-04-06 13:10:00,111.8,111.9,111.8,111.9,5944.0,94.8586,94.9435,94.8586,94.9435,5944.0
2016-04-06 13:15:00,111.87,111.9,111.84,111.84,4600.0,94.918,94.9435,94.8926,94.8926,4600.0
2016-04-06 13:20:00,111.83,111.84,111.71,111.71,3493.0,94.8841,94.8926,94.7823,94.7823,3493.0
2016-04-06 13:25:00,111.71,111.71,111.62,111.62,5300.0,94.7823,94.7823,94.7059,94.7059,5300.0
2016-04-06 13:30:00,111.62,111.69,111.6,111.68,4400.0,94.7059,94.7653,94.6889,94.7568,4400.0
2016-04-06 13:35:00,111.65,111.7,111.65,111.7,2360.0,94.7313,94.7738,94.7313,94.7738,2360.0
2016-04-06 13:40:00,111.7,111.74,111.68,111.74,2581.0,94.7738,94.8077,94.7568,94.8077,2581.0
2016-04-06 13:45:00,111.78,111.83,111.76,111.79,3295.0,94.8416,94.8841,94.8247,94.8501,3295.0
2016-04-06 13:50:00,111.79,111.8,111.78,111.78,2583.0,94.8501,94.8586,94.8416,94.8416,2583.0
2016-04-06 13:55:00,111.74,111.75,111.63,111.64,3200.0,94.8077,94.8162,94.7144,94.7229,3200.0
2016-04-06 14:00:00,111.65,111.73,111.48,111.61,10137.0,94.7313,94.7992,94.5871,94.6974,10137.0
2016-04-06 14:05:00,111.62,111.72,111.49,111.52,4976.0,94.7059,94.7907,94.5956,94.621,4976.0
2016-04-06 14:10:00,111.5,111.52,111.39,111.42,10547.0,94.6041,94.621,94.5107,94.5362,10547.0
2016-04-06 14:15:00,111.41,111.6,111.41,111.56,4500.0,94.5277,94.6889,94.5277,94.655,4500.0
2016-04-06 14:20:00,111.58,111.68,111.53,111.53,5372.0,94.672,94.7568,94.6295,94.6295,5372.0
2016-04-06 14:25:00,111.52,111.59,111.46,111.55,5031.0,94.621,94.6804,94.5701,94.6465,5031.0
2016-04-06 14:30:00,111.56,111.65,111.48,111.48,6109.0,94.655,94.7313,94.5871,94.5871,6109.0
2016-04-06 14:35:00,111.48,111.58,111.42,111.48,6396.0,94.5871,94.672,94.5362,94.5871,6396.0
2016-04-06 14:40:00,111.47,111.5,111.42,111.46,5198.0,94.5786,94.6041,94.5362,94.5701,5198.0
2016-04-06 14:45:00,111.46,111.52,111.43,111.52,7849.0,94.5701,94.621,94.5447,94.621,7849.0
2016-04-06 14:50:00,111.56,111.6,111.48,111.52,4414.0,94.655,94.6889,94.5871,94.621,4414.0
2016-04-06 14:55:00,111.54,111.66,111.53,111.66,4858.0,94.638,94.7398,94.6295,94.7398,4858.0
2016-04-06 15:00:00,111.64,111.95,111.58,111.93,12857.0,94.7229,94.9859,94.672,94.9689,12857.0
2016-04-06 15:05:00,111.93,112.04,111.89,112.0,10323.0,94.9689,95.0622,94.935,95.0283,10323.0
2016-04-06 15:10:00,112.0,112.02,111.88,111.94,8215.0,95.0283,95.0453,94.9265,94.9774,8215.0
2016-04-06 15:15:00,111.96,112.02,111.94,111.98,9395.0,94.9944,95.0453,94.9774,95.0113,9395.0
2016-04-06 15:20:00,111.98,112.01,111.95,111.99,8263.0,95.0113,95.0368,94.9859,95.0198,8263.0
2016-04-06 15:25:00,111.99,112.02,111.94,111.98,8620.0,95.0198,95.0453,94.9774,95.0113,8620.0
2016-04-06 15:30:00,111.99,112.02,111.96,111.97,13778.0,95.0198,95.0453,94.9944,95.0029,13778.0
2016-04-06 15:35:00,111.96,111.99,111.91,111.92,10109.0,94.9944,95.0198,94.9519,94.9604,10109.0
2016-04-06 15:40:00,111.94,112.07,111.93,112.06,10606.0,94.9774,95.0877,94.9689,95.0792,10606.0
2016-04-06 15:45:00,112.07,112.2,112.05,112.19,13576.0,95.0877,95.198,95.0707,95.1895,13576.0
2016-04-06 15:50:00,112.18,112.18,112.1,112.15,12455.0,95.181,95.181,95.1132,95.1556,12455.0
2016-04-06 15:55:00,112.16,112.18,112.05,112.09,59063.0,95.1641,95.181,95.0707,95.1047,59063.0
2016-04-07 09:30:00,111.35,111.46,111.15,111.46,9488.0,94.4768,94.5701,94.3071,94.5701,9488.0
2016-04-07 09:35:00,111.29,111.59,111.24,111.52,2935.0,94.4259,94.6804,94.3835,94.621,2935.0
2016-04-07 09:40:00,111.49,111.62,111.4,111.56,2610.0,94.5956,94.7059,94.5192,94.655,2610.0
2016-04-07 09:45:00,111.57,111.57,111.26,111.29,1900.0,94.6635,94.6635,94.4004,94.4259,1900.0
2016-04-07 09:50:00,111.23,111.44,111.21,111.36,8945.0,94.375,94.5532,94.358,94.4853,8945.0
2016-04-07 09:55:00,111.45,111.55,111.44,111.55,1402.0,94.5617,94.6465,94.5532,94.6465,1402.0
2016-04-07 10:00:00,111.61,111.72,111.44,111.72,4448.0,94.6974,94.7907,94.5532,94.7907,4448.0
2016-04-07 10:05:00,111.62,111.83,111.62,111.66,3700.0,94.7059,94.8841,94.7059,94.7398,3700.0
2016-04-07 10:10:00,111.63,111.63,111.41,111.45,3536.0,94.7144,94.7144,94.5277,94.5617,3536.0
2016-04-07 10:15:00,111.38,111.41,111.22,111.27,3995.0,94.5023,94.5277,94.3665,94.4089,3995.0
2016-04-07 10:20:00,111.24,111.29,111.15,111.2,2425.0,94.3835,94.4259,94.3071,94.3495,2425.0
2016-04-07 10:25:00,111.22,111.25,111.0,111.03,2293.0,94.3665,94.392,94.1798,94.2053,2293.0
2016-04-07 10:30:00,111.02,111.19,111.0,111.14,8920.0,94.1968,94.3411,94.1798,94.2986,8920.0
2016-04-07 10:35:00,111.15,111.17,111.0,111.07,6010.0,94.3071,94.3241,94.1798,94.2392,6010.0
2016-04-07 10:40:00,111.05,111.07,110.91,110.94,5467.0,94.2223,94.2392,94.1035,94.1289,5467.0
2016-04-07 10:45:00,110.92,111.21,110.9,111.14,5024.0,94.112,94.358,94.095,94.2986,5024.0
2016-04-07 10:50:00,111.09,111.21,111.06,111.15,4641.0,94.2562,94.358,94.2308,94.3071,4641.0
2016-04-07 10:55:00,111.16,111.16,111.02,111.03,2050.0,94.3156,94.3156,94.1968,94.2053,2050.0
2016-04-07 11:00:00,111.05,111.05,110.9,110.9,4106.0,94.2223,94.2223,94.095,94.095,4106.0
2016-04-07 11:05:00,110.83,110.95,110.83,110.88,3856.0,94.0356,94.1374,94.0356,94.078,3856.0
2016-04-07 11:10:00,110.92,110.99,110.91,110.98,4044.0,94.112,94.1714,94.1035,94.1629,4044.0
2016-04-07 11:15:00,110.98,111.02,110.92,111.01,5527.0,94.1629,94.1968,94.112,94.1883,5527.0
2016-04-07 11:20:00,111.01,111.01,110.8,110.91,5128.0,94.1883,94.1883,94.0102,94.1035,5128.0
2016-04-07 11:25:00,110.89,111.0,110.82,111.0,7714.0,94.0865,94.1798,94.0271,94.1798,7714.0
2016-04-07 11:30:00,110.97,110.99,110.9,110.9,2500.0,94.1544,94.1714,94.095,94.095,2500.0
2016-04-07 11:35:00,110.96,111.03,110.96,110.99,800.0,94.1459,94.2053,94.1459,94.1714,800.0
2016-04-07 11:40:00,110.98,111.03,110.88,111.01,3377.0,94.1629,94.2053,94.078,94.1883,3377.0
2016-04-07 11:45:00,111.02,111.05,111.0,111.03,2768.0,94.1968,94.2223,94.1798,94.2053,2768.0
2016-04-07 11:50:00,111.04,111.11,111.0,111.11,3535.0,94.2138,94.2732,94.1798,94.2732,3535.0
2016-04-07 11:55:00,111.08,111.09,111.02,111.03,4100.0,94.2477,94.2562,94.1968,94.2053,4100.0
2016-04-07 12:00:00,111.04,111.06,110.95,110.99,4853.0,94.2138,94.2308,94.1374,94.1714,4853.0
2016-04-07 12:05:00,111.0,111.02,110.94,110.97,4800.0,94.1798,94.1968,94.1289,94.1544,4800.0
2016-04-07 12:10:00,110.97,110.97,110.86,110.86,4969.0,94.1544,94.1544,94.0611,94.0611,4969.0
2016-04-07 12:15:00,110.9,110.9,110.68,110.68,12441.0,94.095,94.095,93.9083,93.9083,12441.0
2016-04-07 12:20:00,110.71,110.71,110.6,110.62,26081.0,93.9338,93.9338,93.8405,93.8574,26081.0
2016-04-07 12:25:00,110.6,110.6,110.43,110.57,21027.0,93.8405,93.8405,93.6962,93.815,21027.0
2016-04-07 12:30:00,110.59,110.63,110.54,110.59,9373.0,93.832,93.8659,93.7895,93.832,9373.0
2016-04-07 12:35:00,110.58,110.58,110.48,110.53,30257.0,93.8235,93.8235,93.7386,93.7811,30257.0
2016-04-07 12:40:00,110.55,110.6,110.54,110.54,3837.0,93.798,93.8405,93.7895,93.7895,3837.0
2016-04-07 12:45:00,110.52,110.64,110.51,110.64,6468.0,93.7726,93.8744,93.7641,93.8744,6468.0
2016-04-07 12:50:00,110.64,110.64,110.59,110.62,2397.0,93.8744,93.8744,93.832,93.8574,2397.0
2016-04-07 12:55:00,110.58,110.79,110.58,110.73,6548.0,93.8235,94.0017,93.8235,93.9508,6548.0
2016-04-07 13:00:00,110.72,110.78,110.7,110.77,4930.0,93.9423,93.9932,93.9253,93.9847,4930.0
2016-04-07 13:05:00,110.74,110.8,110.73,110.79,4240.0,93.9592,94.0102,93.9508,94.0017,4240.0
2016-04-07 13:10:00,110.81,110.88,110.78,110.87,2735.0,94.0186,94.078,93.9932,94.0695,2735.0
2016-04-07 13:15:00,110.89,110.91,110.81,110.82,3848.0,94.0865,94.1035,94.0186,94.0271,3848.0
2016-04-07 13:20:00,110.82,110.82,110.76,110.81,5939.0,94.0271,94.0271,93.9762,94.0186,5939.0
2016-04-07 13:25:00,110.8,110.8,110.75,110.78,5095.0,94.0102,94.0102,93.9677,93.9932,5095.0
2016-04-07 13:30:00,110.79,110.8,110.71,110.73,7830.0,94.0017,94.0102,93.9338,93.9508,7830.0
2016-04-07 13:35:00,110.74,110.79,110.73,110.78,4800.0,93.9592,94.0017,93.9508,93.9932,4800.0
2016-04-07 13:40:00,110.78,110.84,110.64,110.74,13398.0,93.9932,94.0441,93.8744,93.9592,13398.0
2016-04-07 13:45:00,110.71,110.72,110.55,110.56,4554.0,93.9338,93.9423,93.798,93.8065,4554.0
2016-04-07 13:50:00,110.56,110.56,110.41,110.44,4239.0,93.8065,93.8065,93.6792,93.7047,4239.0
2016-04-07 13:55:00,110.42,110.48,110.39,110.42,3600.0,93.6877,93.7386,93.6623,93.6877,3600.0
2016-04-07 14:00:00,110.39,110.39,110.27,110.32,6058.0,93.6623,93.6623,93.5605,93.6029,6058.0
2016-04-07 14:05:00,110.3,110.3,110.2,110.21,7384.0,93.5859,93.5859,93.5011,93.5096,7384.0
2016-04-07 14:10:00,110.2,110.24,110.19,110.21,6991.0,93.5011,93.535,93.4926,93.5096,6991.0
2016-04-07 14:15:00,110.18,110.21,110.12,110.12,7014.0,93.4841,93.5096,93.4332,93.4332,7014.0
2016-04-07 14:20:00,110.11,110.23,110.11,110.23,5185.0,93.4247,93.5265,93.4247,93.5265,5185.0
2016-04-07 14:25:00,110.22,110.26,110.16,110.24,7755.0,93.518,93.552,93.4671,93.535,7755.0
2016-04-07 14:30:00,110.25,110.27,110.23,110.25,6101.0,93.5435,93.5605,93.5265,93.5435,6101.0
2016-04-07 14:35:00,110.26,110.38,110.17,110.35,15163.0,93.552,93.6538,93.4756,93.6283,15163.0
2016-04-07 14:40:00,110.34,110.35,110.19,110.24,8878.0,93.6199,93.6283,93.4926,93.535,8878.0
2016-04-07 14:45:00,110.25,110.25,110.12,110.17,5991.0,93.5435,93.5435,93.4332,93.4756,5991.0
2016-04-07 14:50:00,110.17,110.18,110.1,110.18,6443.0,93.4756,93.4841,93.4162,93.4841,6443.0
2016-04-07 14:55:00,110.18,110.25,110.08,110.1,10975.0,93.4841,93.5435,93.3993,93.4162,10975.0
2016-04-07 15:00:00,110.12,110.15,110.09,110.12,7621.0,93.4332,93.4586,93.4077,93.4332,7621.0
2016-04-07 15:05:00,110.13,110.35,110.13,110.35,15445.0,93.4417,93.6283,93.4417,93.6283,15445.0
2016-04-07 15:10:00,110.36,110.39,110.32,110.36,12276.0,93.6368,93.6623,93.6029,93.6368,12276.0
2016-04-07 15:15:00,110.35,110.39,110.29,110.29,12545.0,93.6283,93.6623,93.5774,93.5774,12545.0
2016-04-07 15:20:00,110.3,110.44,110.3,110.43,31988.0,93.5859,93.7047,93.5859,93.6962,31988.0
2016-04-07 15:25:00,110.44,110.48,110.41,110.45,15439.0,93.7047,93.7386,93.6792,93.7132,15439.0
2016-04-07 15:30:00,110.44,110.58,110.38,110.5,22298.0,93.7047,93.8235,93.6538,93.7556,22298.0
2016-04-07 15:35:00,110.49,110.5,110.36,110.37,14625.0,93.7471,93.7556,93.6368,93.6453,14625.0
2016-04-07 15:40:00,110.35,110.44,110.35,110.4,19531.0,93.6283,93.7047,93.6283,93.6708,19531.0
2016-04-07 15:45:00,110.41,110.59,110.41,110.54,23723.0,93.6792,93.832,93.6792,93.7895,23723.0
2016-04-07 15:50:00,110.53,110.56,110.4,110.48,27600.0,93.7811,93.8065,93.6708,93.7386,27600.0
2016-04-07 15:55:00,110.49,110.64,110.44,110.59,64077.0,93.7471,93.8744,93.7047,93.832,64077.0
2016-04-08 09:30:00,111.03,111.65,111.03,111.65,15639.0,94.2053,94.7313,94.2053,94.7313,15639.0
2016-04-08 09:35:00,111.65,111.75,111.54,111.62,12328.0,94.7313,94.8162,94.638,94.7059,12328.0
2016-04-08 09:40:00,111.57,111.81,111.57,111.69,2799.0,94.6635,94.8671,94.6635,94.7653,2799.0
2016-04-08 09:45:00,111.77,111.98,111.77,111.9,3118.0,94.8332,95.0113,94.8332,94.9435,3118.0
2016-04-08 09:50:00,111.92,112.05,111.86,111.9,4000.0,94.9604,95.0707,94.9095,94.9435,4000.0
2016-04-08 09:55:00,111.9,112.05,111.84,112.02,3475.0,94.9435,95.0707,94.8926,95.0453,3475.0
2016-04-08 10:00:00,112.08,112.14,111.8,111.86,5350.0,95.0962,95.1471,94.8586,94.9095,5350.0
2016-04-08 10:05:00,111.86,112.03,111.8,111.89,6632.0,94.9095,95.0538,94.8586,94.935,6632.0
2016-04-08 10:10:00,111.9,111.93,111.75,111.93,3200.0,94.9435,94.9689,94.8162,94.9689,3200.0
2016-04-08 10:15:00,111.97,112.03,111.87,111.9,3700.0,95.0029,95.0538,94.918,94.9435,3700.0
2016-04-08 10:20:00,111.9,111.91,111.72,111.73,4568.0,94.9435,94.9519,94.7907,94.7992,4568.0
2016-04-08 10:25:00,111.73,111.75,111.64,111.74,3650.0,94.7992,94.8162,94.7229,94.8077,3650.0
2016-04-08 10:30:00,111.75,111.77,111.61,111.61,4850.0,94.8162,94.8332,94.6974,94.6974,4850.0
2016-04-08 10:35:00,111.64,111.69,111.6,111.6,3601.0,94.7229,94.7653,94.6889,94.6889,3601.0
2016-04-08 10:40:00,111.63,111.67,111.59,111.59,3277.0,94.7144,94.7483,94.6804,94.6804,3277.0
2016-04-08 10:45:00,111.63,111.85,111.63,111.76,7857.0,94.7144,94.901,94.7144,94.8247,7857.0
2016-04-08 10:50:00,111.76,111.77,111.65,111.65,7424.0,94.8247,94.8332,94.7313,94.7313,7424.0
2016-04-08 10:55:00,111.65,111.76,111.64,111.73,3901.0,94.7313,94.8247,94.7229,94.7992,3901.0
2016-04-08 11:00:00,111.74,111.81,111.72,111.81,5903.0,94.8077,94.8671,94.7907,94.8671,5903.0
2016-04-08 11:05:00,111.86,111.96,111.86,111.91,4700.0,94.9095,94.9944,94.9095,94.9519,4700.0
2016-04-08 11:10:00,111.9,111.9,111.77,111.79,5700.0,94.9435,94.9435,94.8332,94.8501,5700.0
2016-04-08 11:15:00,111.76,111.79,111.71,111.71,3798.0,94.8247,94.8501,94.7823,94.7823,3798.0
2016-04-08 11:20:00,111.71,111.84,111.7,111.7,6735.0,94.7823,94.8926,94.7738,94.7738,6735.0
2016-04-08 11:25:00,111.74,111.85,111.69,111.84,9933.0,94.8077,94.901,94.7653,94.8926,9933.0
2016-04-08 11:30:00,111.86,111.87,111.54,111.59,9335.0,94.9095,94.918,94.638,94.6804,9335.0
2016-04-08 11:35:00,111.58,111.58,111.37,111.37,2062.0,94.672,94.672,94.4938,94.4938,2062.0
2016-04-08 11:40:00,111.34,111.51,111.34,111.4,3100.0,94.4683,94.6126,94.4683,94.5192,3100.0
2016-04-08 11:45:00,111.4,111.43,111.29,111.3,9750.0,94.5192,94.5447,94.4259,94.4344,9750.0
2016-04-08 11:50:00,111.22,111.36,111.19,111.35,4145.0,94.3665,94.4853,94.3411,94.4768,4145.0
2016-04-08 11:55:00,111.4,111.54,111.39,111.47,5293.0,94.5192,94.638,94.5107,94.5786,5293.0
2016-04-08 12:00:00,111.52,111.65,111.5,111.61,7343.0,94.621,94.7313,94.6041,94.6974,7343.0
2016-04-08 12:05:00,111.59,111.65,111.59,111.63,2200.0,94.6804,94.7313,94.6804,94.7144,2200.0
2016-04-08 12:10:00,111.68,111.73,111.64,111.64,5440.0,94.7568,94.7992,94.7229,94.7229,5440.0
2016-04-08 12:15:00,111.65,111.67,111.53,111.54,6900.0,94.7313,94.7483,94.6295,94.638,6900.0
2016-04-08 12:20:00,111.54,111.64,111.54,111.62,3700.0,94.638,94.7229,94.638,94.7059,3700.0
2016-04-08 12:25:00,111.59,111.61,111.5,111.5,12090.0,94.6804,94.6974,94.6041,94.6041,12090.0
2016-04-08 12:30:00,111.47,111.56,111.43,111.56,5881.0,94.5786,94.655,94.5447,94.655,5881.0
2016-04-08 12:35:00,111.51,111.74,111.51,111.74,4100.0,94.6126,94.8077,94.6126,94.8077,4100.0
2016-04-08 12:40:00,111.69,111.79,111.66,111.76,3900.0,94.7653,94.8501,94.7398,94.8247,3900.0
2016-04-08 12:45:00,111.79,111.79,111.69,111.76,4000.0,94.8501,94.8501,94.7653,94.8247,4000.0
2016-04-08 12:50:00,111.79,111.8,111.74,111.8,2143.0,94.8501,94.8586,94.8077,94.8586,2143.0
2016-04-08 12:55:00,111.8,111.81,111.73,111.78,3100.0,94.8586,94.8671,94.7992,94.8416,3100.0
2016-04-08 13:00:00,111.8,111.81,111.7,111.75,3073.0,94.8586,94.8671,94.7738,94.8162,3073.0
2016-04-08 13:05:00,111.76,111.82,111.71,111.79,5900.0,94.8247,94.8756,94.7823,94.8501,5900.0
2016-04-08 13:10:00,111.74,111.9,111.73,111.89,10275.0,94.8077,94.9435,94.7992,94.935,10275.0
2016-04-08 13:15:00,111.88,111.9,111.82,111.82,4000.0,94.9265,94.9435,94.8756,94.8756,4000.0
2016-04-08 13:20:00,111.84,111.94,111.84,111.94,4000.0,94.8926,94.9774,94.8926,94.9774,4000.0
2016-04-08 13:25:00,111.9,111.91,111.8,111.83,5404.0,94.9435,94.9519,94.8586,94.8841,5404.0
2016-04-08 13:30:00,111.8,111.96,111.78,111.91,7120.0,94.8586,94.9944,94.8416,94.9519,7120.0
2016-04-08 13:35:00,111.93,111.95,111.85,111.88,7629.0,94.9689,94.9859,94.901,94.9265,7629.0
2016-04-08 13:40:00,111.89,111.98,111.86,111.97,4145.0,94.935,95.0113,94.9095,95.0029,4145.0
2016-04-08 13:45:00,111.96,112.03,111.95,111.99,18065.0,94.9944,95.0538,94.9859,95.0198,18065.0
2016-04-08 13:50:00,111.96,112.09,111.96,112.06,5489.0,94.9944,95.1047,94.9944,95.0792,5489.0
2016-04-08 13:55:00,112.08,112.08,111.95,112.03,4157.0,95.0962,95.0962,94.9859,95.0538,4157.0
2016-04-08 14:00:00,112.03,112.05,111.94,111.94,4434.0,95.0538,95.0707,94.9774,94.9774,4434.0
2016-04-08 14:05:00,111.93,111.98,111.92,111.94,3530.0,94.9689,95.0113,94.9604,94.9774,3530.0
2016-04-08 14:10:00,111.94,112.02,111.94,112.02,3250.0,94.9774,95.0453,94.9774,95.0453,3250.0
2016-04-08 14:15:00,112.01,112.08,112.0,112.06,4233.0,95.0368,95.0962,95.0283,95.0792,4233.0
2016-04-08 14:20:00,112.04,112.08,112.03,112.03,5727.0,95.0622,95.0962,95.0538,95.0538,5727.0
2016-04-08 14:25:00,112.02,112.05,111.98,112.01,12571.0,95.0453,95.0707,95.0113,95.0368,12571.0
2016-04-08 14:30:00,112.02,112.04,111.93,111.96,14432.0,95.0453,95.0622,94.9689,94.9944,14432.0
2016-04-08 14:35:00,111.95,111.95,111.88,111.88,3310.0,94.9859,94.9859,94.9265,94.9265,3310.0
2016-04-08 14:40:00,111.86,111.94,111.86,111.89,19134.0,94.9095,94.9774,94.9095,94.935,19134.0
2016-04-08 14:45:00,111.89,111.89,111.79,111.8,8376.0,94.935,94.935,94.8501,94.8586,8376.0
2016-04-08 14:50:00,111.76,111.77,111.63,111.63,3330.0,94.8247,94.8332,94.7144,94.7144,3330.0
2016-04-08 14:55:00,111.62,111.62,111.53,111.62,4176.0,94.7059,94.7059,94.6295,94.7059,4176.0
2016-04-08 15:00:00,111.61,111.66,111.57,111.6,3650.0,94.6974,94.7398,94.6635,94.6889,3650.0
2016-04-08 15:05:00,111.59,111.6,111.42,111.42,3300.0,94.6804,94.6889,94.5362,94.5362,3300.0
2016-04-08 15:10:00,111.43,111.57,111.42,111.56,3188.0,94.5447,94.6635,94.5362,94.655,3188.0
2016-04-08 15:15:00,111.61,111.63,111.54,111.55,4591.0,94.6974,94.7144,94.638,94.6465,4591.0
2016-04-08 15:20:00,111.57,111.61,111.48,111.56,15318.0,94.6635,94.6974,94.5871,94.655,15318.0
2016-04-08 15:25:00,111.55,111.61,111.5,111.55,4408.0,94.6465,94.6974,94.6041,94.6465,4408.0
2016-04-08 15:30:00,111.5,111.61,111.44,111.52,6781.0,94.6041,94.6974,94.5532,94.621,6781.0
2016-04-08 15:35:00,111.49,111.58,111.45,111.53,7064.0,94.5956,94.672,94.5617,94.6295,7064.0
2016-04-08 15:40:00,111.54,111.63,111.53,111.63,11521.0,94.638,94.7144,94.6295,94.7144,11521.0
2016-04-08 15:45:00,111.63,111.7,111.61,111.64,17224.0,94.7144,94.7738,94.6974,94.7229,17224.0
2016-04-08 15:50:00,111.64,111.68,111.57,111.66,13307.0,94.7229,94.7568,94.6635,94.7398,13307.0
2016-04-08 15:55:00,111.67,111.83,111.67,111.82,52446.0,94.7483,94.8841,94.7483,94.8756,52446.0
2016-04-11 09:30:00,112.07,112.49,112.04,112.25,22674.0,95.0877,95.4441,95.0622,95.2404,22674.0
2016-04-11 09:35:00,112.24,112.58,112.24,112.58,3693.0,95.2319,95.5204,95.2319,95.5204,3693.0
2016-04-11 09:40:00,112.52,112.52,112.14,112.22,3401.0,95.4695,95.4695,95.1471,95.215,3401.0
2016-04-11 09:45:00,112.29,112.64,112.29,112.61,3728.0,95.2744,95.5713,95.2744,95.5459,3728.0
2016-04-11 09:50:00,112.65,112.68,112.37,112.39,8600.0,95.5798,95.6053,95.3422,95.3592,8600.0
2016-04-11 09:55:00,112.39,112.46,112.21,112.28,5602.0,95.3592,95.4186,95.2065,95.2659,5602.0
2016-04-11 10:00:00,112.22,112.51,112.19,112.41,6030.0,95.215,95.461,95.1895,95.3762,6030.0
2016-04-11 10:05:00,112.41,112.62,112.41,112.52,6497.0,95.3762,95.5544,95.3762,95.4695,6497.0
2016-04-11 10:10:00,112.52,112.77,112.52,112.71,7012.0,95.4695,95.6816,95.4695,95.6307,7012.0
2016-04-11 10:15:00,112.71,112.75,112.56,112.56,6686.0,95.6307,95.6647,95.5035,95.5035,6686.0
2016-04-11 10:20:00,112.46,112.64,112.24,112.63,21784.0,95.4186,95.5713,95.2319,95.5628,21784.0
2016-04-11 10:25:00,112.62,112.65,112.54,112.65,4918.0,95.5544,95.5798,95.4865,95.5798,4918.0
2016-04-11 10:30:00,112.7,112.81,112.47,112.47,11544.0,95.6222,95.7156,95.4271,95.4271,11544.0
2016-04-11 10:35:00,112.47,112.5,112.38,112.43,4001.0,95.4271,95.4525,95.3507,95.3932,4001.0
2016-04-11 10:40:00,112.51,112.51,112.19,112.26,3501.0,95.461,95.461,95.1895,95.2489,3501.0
2016-04-11 10:45:00,112.21,112.43,112.18,112.4,14810.0,95.2065,95.3932,95.181,95.3677,14810.0
2016-04-11 10:50:00,112.4,112.43,112.28,112.28,6200.0,95.3677,95.3932,95.2659,95.2659,6200.0
2016-04-11 10:55:00,112.38,112.41,112.13,112.13,5885.0,95.3507,95.3762,95.1386,95.1386,5885.0
2016-04-11 11:00:00,112.09,112.18,111.97,112.18,5878.0,95.1047,95.181,95.0029,95.181,5878.0
2016-04-11 11:05:00,112.2,112.27,112.17,112.27,5911.0,95.198,95.2574,95.1726,95.2574,5911.0
2016-04-11 11:10:00,112.3,112.33,112.25,112.33,5719.0,95.2829,95.3083,95.2404,95.3083,5719.0
2016-04-11 11:15:00,112.29,112.33,112.22,112.33,3023.0,95.2744,95.3083,95.215,95.3083,3023.0
2016-04-11 11:20:00,112.34,112.44,112.31,112.42,2242.0,95.3168,95.4016,95.2913,95.3847,2242.0
2016-04-11 11:25:00,112.4,112.5,112.32,112.46,3880.0,95.3677,95.4525,95.2998,95.4186,3880.0
2016-04-11 11:30:00,112.39,112.39,112.17,112.2,2851.0,95.3592,95.3592,95.1726,95.198,2851.0
2016-04-11 11:35:00,112.19,112.28,112.17,112.19,2753.0,95.1895,95.2659,95.1726,95.1895,2753.0
2016-04-11 11:40:00,112.17,112.21,112.09,112.09,3032.0,95.1726,95.2065,95.1047,95.1047,3032.0
2016-04-11 11:45:00,112.11,112.21,112.08,112.14,2400.0,95.1216,95.2065,95.0962,95.1471,2400.0
2016-04-11 11:50:00,112.17,112.28,112.12,112.28,4420.0,95.1726,95.2659,95.1301,95.2659,4420.0
2016-04-11 11:55:00,112.26,112.46,112.23,112.42,2000.0,95.2489,95.4186,95.2235,95.3847,2000.0
2016-04-11 12:00:00,112.42,112.46,112.35,112.41,6740.0,95.3847,95.4186,95.3253,95.3762,6740.0
2016-04-11 12:05:00,112.42,112.42,112.28,112.29,2027.0,95.3847,95.3847,95.2659,95.2744,2027.0
2016-04-11 12:10:00,112.31,112.42,112.3,112.42,16841.0,95.2913,95.3847,95.2829,95.3847,16841.0
2016-04-11 12:15:00,112.44,112.49,112.4,112.46,3600.0,95.4016,95.4441,95.3677,95.4186,3600.0
2016-04-11 12:20:00,112.46,112.53,112.35,112.53,6000.0,95.4186,95.478,95.3253,95.478,6000.0
2016-04-11 12:25:00,112.49,112.53,112.47,112.47,4188.0,95.4441,95.478,95.4271,95.4271,4188.0
2016-04-11 12:30:00,112.48,112.51,112.43,112.44,6771.0,95.4356,95.461,95.3932,95.4016,6771.0
2016-04-11 12:35:00,112.43,112.47,112.36,112.41,3850.0,95.3932,95.4271,95.3338,95.3762,3850.0
2016-04-11 12:40:00,112.41,112.53,112.39,112.47,4717.0,95.3762,95.478,95.3592,95.4271,4717.0
2016-04-11 12:45:00,112.48,112.67,112.44,112.63,3129.0,95.4356,95.5968,95.4016,95.5628,3129.0
2016-04-11 12:50:00,112.62,112.73,112.62,112.67,2408.0,95.5544,95.6477,95.5544,95.5968,2408.0
2016-04-11 12:55:00,112.67,112.72,112.58,112.62,5303.0,95.5968,95.6392,95.5204,95.5544,5303.0
2016-04-11 13:00:00,112.67,112.68,112.61,112.64,1915.0,95.5968,95.6053,95.5459,95.5713,1915.0
2016-04-11 13:05:00,112.65,112.71,112.65,112.71,4940.0,95.5798,95.6307,95.5798,95.6307,4940.0
2016-04-11 13:10:00,112.71,112.84,112.7,112.75,9554.0,95.6307,95.741,95.6222,95.6647,9554.0
2016-04-11 13:15:00,112.77,112.78,112.69,112.73,3656.0,95.6816,95.6901,95.6138,95.6477,3656.0
2016-04-11 13:20:00,112.74,112.78,112.66,112.66,5400.0,95.6562,95.6901,95.5883,95.5883,5400.0
2016-04-11 13:25:00,112.68,112.74,112.62,112.64,2038.0,95.6053,95.6562,95.5544,95.5713,2038.0
2016-04-11 13:30:00,112.66,112.71,112.61,112.61,4421.0,95.5883,95.6307,95.5459,95.5459,4421.0
2016-04-11 13:35:00,112.62,112.71,112.51,112.53,7500.0,95.5544,95.6307,95.461,95.478,7500.0
2016-04-11 13:40:00,112.5,112.52,112.38,112.43,24450.0,95.4525,95.4695,95.3507,95.3932,24450.0
2016-04-11 13:45:00,112.44,112.45,112.35,112.37,3807.0,95.4016,95.4101,95.3253,95.3422,3807.0
2016-04-11 13:50:00,112.39,112.41,112.3,112.3,3392.0,95.3592,95.3762,95.2829,95.2829,3392.0
2016-04-11 13:55:00,112.31,112.38,112.28,112.3,3200.0,95.2913,95.3507,95.2659,95.2829,3200.0
2016-04-11 14:00:00,112.31,112.41,112.27,112.27,4847.0,95.2913,95.3762,95.2574,95.2574,4847.0
2016-04-11 14:05:00,112.23,112.29,112.14,112.16,8941.0,95.2235,95.2744,95.1471,95.1641,8941.0
2016-04-11 14:10:00,112.17,112.24,112.11,112.11,6100.0,95.1726,95.2319,95.1216,95.1216,6100.0
2016-04-11 14:15:00,112.1,112.29,112.06,112.26,7084.0,95.1132,95.2744,95.0792,95.2489,7084.0
2016-04-11 14:20:00,112.24,112.31,112.19,112.22,5700.0,95.2319,95.2913,95.1895,95.215,5700.0
2016-04-11 14:25:00,112.23,112.29,112.12,112.17,6134.0,95.2235,95.2744,95.1301,95.1726,6134.0
2016-04-11 14:30:00,112.14,112.18,112.09,112.11,5824.0,95.1471,95.181,95.1047,95.1216,5824.0
2016-04-11 14:35:00,112.1,112.27,112.07,112.27,7501.0,95.1132,95.2574,95.0877,95.2574,7501.0
2016-04-11 14:40:00,112.28,112.31,112.25,112.26,3600.0,95.2659,95.2913,95.2404,95.2489,3600.0
2016-04-11 14:45:00,112.27,112.3,112.19,112.25,6400.0,95.2574,95.2829,95.1895,95.2404,6400.0
2016-04-11 14:50:00,112.23,112.35,112.15,112.32,12075.0,95.2235,95.3253,95.1556,95.2998,12075.0
2016-04-11 14:55:00,112.29,112.29,112.2,112.2,9238.0,95.2744,95.2744,95.198,95.198,9238.0
2016-04-11 15:00:00,112.22,112.23,112.16,112.23,8385.0,95.215,95.2235,95.1641,95.2235,8385.0
2016-04-11 15:05:00,112.22,112.22,112.04,112.06,17388.0,95.215,95.215,95.0622,95.0792,17388.0
2016-04-11 15:10:00,112.06,112.11,112.03,112.04,7059.0,95.0792,95.1216,95.0538,95.0622,7059.0
2016-04-11 15:15:00,112.06,112.08,111.98,112.02,8544.0,95.0792,95.0962,95.0113,95.0453,8544.0
2016-04-11 15:20:00,112.03,112.03,111.94,111.97,8251.0,95.0538,95.0538,94.9774,95.0029,8251.0
2016-04-11 15:25:00,111.98,112.07,111.86,111.86,13941.0,95.0113,95.0877,94.9095,94.9095,13941.0
2016-04-11 15:30:00,111.88,111.93,111.84,111.89,10131.0,94.9265,94.9689,94.8926,94.935,10131.0
2016-04-11 15:35:00,111.88,111.94,111.78,111.79,11101.0,94.9265,94.9774,94.8416,94.8501,11101.0
2016-04-11 15:40:00,111.79,111.87,111.67,111.74,18809.0,94.8501,94.918,94.7483,94.8077,18809.0
2016-04-11 15:45:00,111.71,111.8,111.68,111.76,25269.0,94.7823,94.8586,94.7568,94.8247,25269.0
2016-04-11 15:50:00,111.75,111.82,111.71,111.8,21099.0,94.8162,94.8756,94.7823,94.8586,21099.0
2016-04-11 15:55:00,111.79,111.82,111.59,111.66,70515.0,94.8501,94.8756,94.6804,94.7398,70515.0
2016-04-12 09:30:00,112.09,112.09,111.75,111.86,9247.0,95.1047,95.1047,94.8162,94.9095,9247.0
2016-04-12 09:35:00,111.95,111.99,111.63,111.71,13230.0,94.9859,95.0198,94.7144,94.7823,13230.0
2016-04-12 09:40:00,111.64,111.89,111.64,111.89,11921.0,94.7229,94.935,94.7229,94.935,11921.0
2016-04-12 09:45:00,111.87,112.39,111.87,112.32,6100.0,94.918,95.3592,94.918,95.2998,6100.0
2016-04-12 09:50:00,112.31,112.32,111.99,111.99,4486.0,95.2913,95.2998,95.0198,95.0198,4486.0
2016-04-12 09:55:00,111.99,111.99,111.82,111.89,5205.0,95.0198,95.0198,94.8756,94.935,5205.0
2016-04-12 10:00:00,111.91,111.91,111.76,111.82,7456.0,94.9519,94.9519,94.8247,94.8756,7456.0
2016-04-12 10:05:00,111.81,111.85,111.68,111.68,5100.0,94.8671,94.901,94.7568,94.7568,5100.0
2016-04-12 10:10:00,111.68,111.68,111.41,111.55,11527.0,94.7568,94.7568,94.5277,94.6465,11527.0
2016-04-12 10:15:00,111.56,111.63,111.46,111.5,7952.0,94.655,94.7144,94.5701,94.6041,7952.0
2016-04-12 10:20:00,111.5,111.54,111.46,111.47,5450.0,94.6041,94.638,94.5701,94.5786,5450.0
2016-04-12 10:25:00,111.49,111.54,111.36,111.43,10319.0,94.5956,94.638,94.4853,94.5447,10319.0
2016-04-12 10:30:00,111.43,111.82,111.43,111.74,4800.0,94.5447,94.8756,94.5447,94.8077,4800.0
2016-04-12 10:35:00,111.8,111.89,111.65,111.71,5209.0,94.8586,94.935,94.7313,94.7823,5209.0
2016-04-12 10:40:00,111.71,111.89,111.69,111.81,2740.0,94.7823,94.935,94.7653,94.8671,2740.0
2016-04-12 10:45:00,111.89,111.96,111.81,111.89,7216.0,94.935,94.9944,94.8671,94.935,7216.0
2016-04-12 10:50:00,111.94,112.4,111.94,112.37,7382.0,94.9774,95.3677,94.9774,95.3422,7382.0
2016-04-12 10:55:00,112.39,112.53,112.35,112.53,8123.0,95.3592,95.478,95.3253,95.478,8123.0
2016-04-12 11:00:00,112.5,112.5,112.26,112.26,8319.0,95.4525,95.4525,95.2489,95.2489,8319.0
2016-04-12 11:05:00,112.28,112.53,112.25,112.53,7487.0,95.2659,95.478,95.2404,95.478,7487.0
2016-04-12 11:10:00,112.54,112.59,112.43,112.44,3877.0,95.4865,95.5289,95.3932,95.4016,3877.0
2016-04-12 11:15:00,112.48,112.63,112.41,112.63,4024.0,95.4356,95.5628,95.3762,95.5628,4024.0
2016-04-12 11:20:00,112.59,112.65,112.59,112.65,3560.0,95.5289,95.5798,95.5289,95.5798,3560.0
2016-04-12 11:25:00,112.59,112.61,112.55,112.57,3351.0,95.5289,95.5459,95.495,95.5119,3351.0
2016-04-12 11:30:00,112.54,112.6,112.5,112.55,7065.0,95.4865,95.5374,95.4525,95.495,7065.0
2016-04-12 11:35:00,112.51,112.57,112.51,112.56,6542.0,95.461,95.5119,95.461,95.5035,6542.0
2016-04-12 11:40:00,112.56,112.63,112.53,112.62,7000.0,95.5035,95.5628,95.478,95.5544,7000.0
2016-04-12 11:45:00,112.57,112.76,112.57,112.72,10870.0,95.5119,95.6731,95.5119,95.6392,10870.0
2016-04-12 11:50:00,112.72,112.81,112.7,112.77,5288.0,95.6392,95.7156,95.6222,95.6816,5288.0
2016-04-12 11:55:00,112.79,112.79,112.7,112.78,3800.0,95.6986,95.6986,95.6222,95.6901,3800.0
2016-04-12 12:00:00,112.75,112.76,112.58,112.61,3233.0,95.6647,95.6731,95.5204,95.5459,3233.0
2016-04-12 12:05:00,112.59,112.61,112.55,112.56,2280.0,95.5289,95.5459,95.495,95.5035,2280.0
2016-04-12 12:10:00,112.55,112.64,112.55,112.64,4722.0,95.495,95.5713,95.495,95.5713,4722.0
2016-04-12 12:15:00,112.62,112.72,112.62,112.72,2918.0,95.5544,95.6392,95.5544,95.6392,2918.0
2016-04-12 12:20:00,112.76,112.84,112.73,112.82,2350.0,95.6731,95.741,95.6477,95.7241,2350.0
2016-04-12 12:25:00,112.85,112.88,112.75,112.75,2404.0,95.7495,95.775,95.6647,95.6647,2404.0
2016-04-12 12:30:00,112.75,112.88,112.66,112.79,13758.0,95.6647,95.775,95.5883,95.6986,13758.0
2016-04-12 12:35:00,112.71,112.79,112.7,112.76,2002.0,95.6307,95.6986,95.6222,95.6731,2002.0
2016-04-12 12:40:00,112.81,112.84,112.76,112.79,3940.0,95.7156,95.741,95.6731,95.6986,3940.0
2016-04-12 12:45:00,112.79,112.81,112.71,112.77,3800.0,95.6986,95.7156,95.6307,95.6816,3800.0
2016-04-12 12:50:00,112.78,112.94,112.76,112.92,5781.0,95.6901,95.8259,95.6731,95.8089,5781.0
2016-04-12 12:55:00,112.93,113.0,112.9,112.91,4497.0,95.8174,95.8768,95.7919,95.8004,4497.0
2016-04-12 13:00:00,112.89,112.97,112.89,112.93,6022.0,95.7834,95.8513,95.7834,95.8174,6022.0
2016-04-12 13:05:00,112.92,112.96,112.91,112.96,4768.0,95.8089,95.8428,95.8004,95.8428,4768.0
2016-04-12 13:10:00,112.92,112.98,112.83,112.84,8818.0,95.8089,95.8598,95.7325,95.741,8818.0
2016-04-12 13:15:00,112.83,112.87,112.78,112.87,4438.0,95.7325,95.7665,95.6901,95.7665,4438.0
2016-04-12 13:20:00,112.87,112.99,112.85,112.97,6704.0,95.7665,95.8683,95.7495,95.8513,6704.0
2016-04-12 13:25:00,112.98,112.99,112.93,112.93,5140.0,95.8598,95.8683,95.8174,95.8174,5140.0
2016-04-12 13:30:00,112.92,113.13,112.92,113.01,12981.0,95.8089,95.9871,95.8089,95.8853,12981.0
2016-04-12 13:35:00,112.93,112.98,112.89,112.9,5092.0,95.8174,95.8598,95.7834,95.7919,5092.0
2016-04-12 13:40:00,112.86,112.96,112.84,112.96,6069.0,95.758,95.8428,95.741,95.8428,6069.0
2016-04-12 13:45:00,112.94,113.04,112.94,112.98,7352.0,95.8259,95.9107,95.8259,95.8598,7352.0
2016-04-12 13:50:00,112.9,112.93,112.82,112.9,5748.0,95.7919,95.8174,95.7241,95.7919,5748.0
2016-04-12 13:55:00,112.87,113.0,112.87,113.0,7455.0,95.7665,95.8768,95.7665,95.8768,7455.0
2016-04-12 14:00:00,112.96,112.98,112.9,112.94,5691.0,95.8428,95.8598,95.7919,95.8259,5691.0
2016-04-12 14:05:00,112.97,113.0,112.9,112.95,11014.0,95.8513,95.8768,95.7919,95.8344,11014.0
2016-04-12 14:10:00,112.96,113.1,112.94,113.08,13669.0,95.8428,95.9616,95.8259,95.9447,13669.0
2016-04-12 14:15:00,113.07,113.08,112.99,113.0,5255.0,95.9362,95.9447,95.8683,95.8768,5255.0
2016-04-12 14:20:00,113.0,113.01,112.89,112.95,9517.0,95.8768,95.8853,95.7834,95.8344,9517.0
2016-04-12 14:25:00,112.97,112.98,112.92,112.95,4102.0,95.8513,95.8598,95.8089,95.8344,4102.0
2016-04-12 14:30:00,112.89,112.94,112.87,112.91,5183.0,95.7834,95.8259,95.7665,95.8004,5183.0
2016-04-12 14:35:00,112.9,112.96,112.87,112.95,5625.0,95.7919,95.8428,95.7665,95.8344,5625.0
2016-04-12 14:40:00,112.96,113.02,112.95,112.95,6151.0,95.8428,95.8937,95.8344,95.8344,6151.0
2016-04-12 14:45:00,112.95,113.0,112.92,112.95,5994.0,95.8344,95.8768,95.8089,95.8344,5994.0
2016-04-12 14:50:00,112.96,113.02,112.95,113.0,4793.0,95.8428,95.8937,95.8344,95.8768,4793.0
2016-04-12 14:55:00,112.99,113.03,112.98,113.01,26146.0,95.8683,95.9022,95.8598,95.8853,26146.0
2016-04-12 15:00:00,112.99,113.11,112.99,113.07,15541.0,95.8683,95.9701,95.8683,95.9362,15541.0
2016-04-12 15:05:00,113.09,113.12,113.05,113.08,33919.0,95.9531,95.9786,95.9192,95.9447,33919.0
2016-04-12 15:10:00,113.07,113.16,113.07,113.14,17487.0,95.9362,96.0125,95.9362,95.9956,17487.0
2016-04-12 15:15:00,113.15,113.17,113.07,113.12,7704.0,96.004,96.021,95.9362,95.9786,7704.0
2016-04-12 15:20:00,113.1,113.11,112.95,112.98,16761.0,95.9616,95.9701,95.8344,95.8598,16761.0
2016-04-12 15:25:00,112.98,113.02,112.91,112.99,8409.0,95.8598,95.8937,95.8004,95.8683,8409.0
2016-04-12 15:30:00,112.98,113.14,112.96,113.11,10660.0,95.8598,95.9956,95.8428,95.9701,10660.0
2016-04-12 15:35:00,113.11,113.12,112.83,112.9,16369.0,95.9701,95.9786,95.7325,95.7919,16369.0
2016-04-12 15:40:00,112.91,113.07,112.9,112.93,13050.0,95.8004,95.9362,95.7919,95.8174,13050.0
2016-04-12 15:45:00,112.91,112.96,112.82,112.85,15882.0,95.8004,95.8428,95.7241,95.7495,15882.0
2016-04-12 15:50:00,112.85,112.94,112.82,112.9,15138.0,95.7495,95.8259,95.7241,95.7919,15138.0
2016-04-12 15:55:00,112.89,113.04,112.83,112.96,48215.0,95.7834,95.9107,95.7325,95.8428,48215.0
2016-04-13 09:30:00,113.42,114.0,112.93,113.4,27715.0,96.2331,96.7252,95.8174,96.2162,27715.0
2016-04-13 09:35:00,113.58,113.7,113.46,113.7,3110.0,96.3689,96.4707,96.2671,96.4707,3110.0
2016-04-13 09:40:00,113.61,113.75,113.41,113.75,7305.0,96.3943,96.5131,96.2246,96.5131,7305.0
2016-04-13 09:45:00,113.66,113.67,113.44,113.44,1790.0,96.4368,96.4453,96.2501,96.2501,1790.0
2016-04-13 09:50:00,113.36,113.42,113.31,113.36,9708.0,96.1822,96.2331,96.1398,96.1822,9708.0
2016-04-13 09:55:00,113.38,113.53,113.34,113.46,3447.0,96.1992,96.3265,96.1653,96.2671,3447.0
2016-04-13 10:00:00,113.43,113.43,113.31,113.39,8100.0,96.2416,96.2416,96.1398,96.2077,8100.0
2016-04-13 10:05:00,113.39,113.41,113.27,113.27,2100.0,96.2077,96.2246,96.1059,96.1059,2100.0
2016-04-13 10:10:00,113.31,113.31,113.24,113.24,3526.0,96.1398,96.1398,96.0804,96.0804,3526.0
2016-04-13 10:15:00,113.2,113.21,113.1,113.17,3995.0,96.0465,96.055,95.9616,96.021,3995.0
2016-04-13 10:20:00,113.22,113.22,113.1,113.1,1405.0,96.0634,96.0634,95.9616,95.9616,1405.0
2016-04-13 10:25:00,113.14,113.14,113.05,113.05,2794.0,95.9956,95.9956,95.9192,95.9192,2794.0
2016-04-13 10:30:00,113.09,113.14,113.02,113.08,3200.0,95.9531,95.9956,95.8937,95.9447,3200.0
2016-04-13 10:35:00,113.02,113.03,112.9,112.93,2266.0,95.8937,95.9022,95.7919,95.8174,2266.0
2016-04-13 10:40:00,112.92,112.94,112.88,112.92,9711.0,95.8089,95.8259,95.775,95.8089,9711.0
2016-04-13 10:45:00,112.93,112.95,112.9,112.94,11847.0,95.8174,95.8344,95.7919,95.8259,11847.0
2016-04-13 10:50:00,112.94,113.12,112.94,113.08,22895.0,95.8259,95.9786,95.8259,95.9447,22895.0
2016-04-13 10:55:00,113.07,113.15,112.92,112.92,6922.0,95.9362,96.004,95.8089,95.8089,6922.0
2016-04-13 11:00:00,112.86,112.98,112.86,112.93,5929.0,95.758,95.8598,95.758,95.8174,5929.0
2016-04-13 11:05:00,112.95,113.12,112.93,113.12,5566.0,95.8344,95.9786,95.8174,95.9786,5566.0
2016-04-13 11:10:00,113.11,113.11,113.02,113.04,5781.0,95.9701,95.9701,95.8937,95.9107,5781.0
2016-04-13 11:15:00,113.07,113.07,112.97,113.01,9498.0,95.9362,95.9362,95.8513,95.8853,9498.0
2016-04-13 11:20:00,113.03,113.19,112.98,113.12,78549.0,95.9022,96.038,95.8598,95.9786,78549.0
2016-04-13 11:25:00,113.11,113.16,113.11,113.16,5810.0,95.9701,96.0125,95.9701,96.0125,5810.0
2016-04-13 11:30:00,113.2,113.31,113.18,113.24,10315.0,96.0465,96.1398,96.0295,96.0804,10315.0
2016-04-13 11:35:00,113.22,113.27,113.18,113.26,5723.0,96.0634,96.1059,96.0295,96.0974,5723.0
2016-04-13 11:40:00,113.23,113.26,113.21,113.25,3421.0,96.0719,96.0974,96.055,96.0889,3421.0
2016-04-13 11:45:00,113.26,113.33,113.25,113.26,6012.0,96.0974,96.1568,96.0889,96.0974,6012.0
2016-04-13 11:50:00,113.29,113.29,113.23,113.23,3995.0,96.1228,96.1228,96.0719,96.0719,3995.0
2016-04-13 11:55:00,113.23,113.33,113.22,113.28,4840.0,96.0719,96.1568,96.0634,96.1143,4840.0
2016-04-13 12:00:00,113.23,113.23,113.11,113.16,4401.0,96.0719,96.0719,95.9701,96.0125,4401.0
2016-04-13 12:05:00,113.13,113.17,113.11,113.11,2404.0,95.9871,96.021,95.9701,95.9701,2404.0
2016-04-13 12:10:00,113.11,113.19,113.1,113.1,6249.0,95.9701,96.038,95.9616,95.9616,6249.0
2016-04-13 12:15:00,113.08,113.08,112.93,112.93,5012.0,95.9447,95.9447,95.8174,95.8174,5012.0
2016-04-13 12:20:00,112.92,112.95,112.79,112.85,9883.0,95.8089,95.8344,95.6986,95.7495,9883.0
2016-04-13 12:25:00,112.86,112.91,112.86,112.89,9161.0,95.758,95.8004,95.758,95.7834,9161.0
2016-04-13 12:30:00,112.89,112.95,112.78,112.81,11330.0,95.7834,95.8344,95.6901,95.7156,11330.0
2016-04-13 12:35:00,112.82,112.82,112.74,112.81,4253.0,95.7241,95.7241,95.6562,95.7156,4253.0
2016-04-13 12:40:00,112.81,112.96,112.81,112.9,46230.0,95.7156,95.8428,95.7156,95.7919,46230.0
2016-04-13 12:45:00,112.92,112.95,112.89,112.89,2684.0,95.8089,95.8344,95.7834,95.7834,2684.0
2016-04-13 12:50:00,112.91,112.94,112.86,112.9,4024.0,95.8004,95.8259,95.758,95.7919,4024.0
2016-04-13 12:55:00,112.88,112.99,112.85,112.95,8917.0,95.775,95.8683,95.7495,95.8344,8917.0
2016-04-13 13:00:00,112.94,112.96,112.9,112.93,2991.0,95.8259,95.8428,95.7919,95.8174,2991.0
2016-04-13 13:05:00,112.94,112.95,112.89,112.94,3123.0,95.8259,95.8344,95.7834,95.8259,3123.0
2016-04-13 13:10:00,112.94,113.02,112.92,112.99,7580.0,95.8259,95.8937,95.8089,95.8683,7580.0
2016-04-13 13:15:00,113.0,113.07,112.99,113.06,7100.0,95.8768,95.9362,95.8683,95.9277,7100.0
2016-04-13 13:20:00,113.06,113.07,113.01,113.01,16804.0,95.9277,95.9362,95.8853,95.8853,16804.0
2016-04-13 13:25:00,113.01,113.1,113.0,113.08,3000.0,95.8853,95.9616,95.8768,95.9447,3000.0
2016-04-13 13:30:00,113.09,113.17,113.07,113.07,4744.0,95.9531,96.021,95.9362,95.9362,4744.0
2016-04-13 13:35:00,113.07,113.26,113.05,113.25,66744.0,95.9362,96.0974,95.9192,96.0889,66744.0
2016-04-13 13:40:00,113.26,113.35,113.22,113.34,5700.0,96.0974,96.1737,96.0634,96.1653,5700.0
2016-04-13 13:45:00,113.35,113.46,113.35,113.4,7810.0,96.1737,96.2671,96.1737,96.2162,7810.0
2016-04-13 13:50:00,113.38,113.42,113.31,113.37,6190.0,96.1992,96.2331,96.1398,96.1907,6190.0
2016-04-13 13:55:00,113.4,113.59,113.4,113.56,8501.0,96.2162,96.3774,96.2162,96.3519,8501.0
2016-04-13 14:00:00,113.53,113.6,113.48,113.52,5527.0,96.3265,96.3859,96.284,96.318,5527.0
2016-04-13 14:05:00,113.53,113.66,113.48,113.66,12457.0,96.3265,96.4368,96.284,96.4368,12457.0
2016-04-13 14:10:00,113.67,113.68,113.5,113.5,9324.0,96.4453,96.4537,96.301,96.301,9324.0
2016-04-13 14:15:00,113.52,113.6,113.49,113.58,7986.0,96.318,96.3859,96.2925,96.3689,7986.0
2016-04-13 14:20:00,113.6,113.63,113.58,113.62,7571.0,96.3859,96.4113,96.3689,96.4028,7571.0
2016-04-13 14:25:00,113.61,113.62,113.57,113.59,20854.0,96.3943,96.4028,96.3604,96.3774,20854.0
2016-04-13 14:30:00,113.58,113.7,113.57,113.66,6315.0,96.3689,96.4707,96.3604,96.4368,6315.0
2016-04-13 14:35:00,113.67,113.69,113.64,113.69,3000.0,96.4453,96.4622,96.4198,96.4622,3000.0
2016-04-13 14:40:00,113.67,113.67,113.59,113.63,16733.0,96.4453,96.4453,96.3774,96.4113,16733.0
2016-04-13 14:45:00,113.62,113.67,113.62,113.66,12507.0,96.4028,96.4453,96.4028,96.4368,12507.0
2016-04-13 14:50:00,113.67,113.77,113.64,113.76,10778.0,96.4453,96.5301,96.4198,96.5216,10778.0
2016-04-13 14:55:00,113.76,113.85,113.75,113.82,10946.0,96.5216,96.598,96.5131,96.5725,10946.0
2016-04-13 15:00:00,113.82,113.95,113.81,113.94,11196.0,96.5725,96.6828,96.564,96.6743,11196.0
2016-04-13 15:05:00,113.94,113.98,113.87,113.96,16831.0,96.6743,96.7083,96.6149,96.6913,16831.0
2016-04-13 15:10:00,113.95,113.99,113.91,113.94,6050.0,96.6828,96.7168,96.6489,96.6743,6050.0
2016-04-13 15:15:00,113.93,113.98,113.92,113.96,8390.0,96.6659,96.7083,96.6574,96.6913,8390.0
2016-04-13 15:20:00,113.97,113.97,113.88,113.92,9422.0,96.6998,96.6998,96.6234,96.6574,9422.0
2016-04-13 15:25:00,113.92,113.99,113.92,113.98,11006.0,96.6574,96.7168,96.6574,96.7083,11006.0
2016-04-13 15:30:00,113.99,114.13,113.97,114.11,24822.0,96.7168,96.8355,96.6998,96.8186,24822.0
2016-04-13 15:35:00,114.12,114.14,114.08,114.12,14836.0,96.8271,96.844,96.7931,96.8271,14836.0
2016-04-13 15:40:00,114.11,114.19,114.07,114.14,16577.0,96.8186,96.8865,96.7846,96.844,16577.0
2016-04-13 15:45:00,114.15,114.18,114.09,114.11,20507.0,96.8525,96.878,96.8016,96.8186,20507.0
2016-04-13 15:50:00,114.12,114.2,114.12,114.16,23479.0,96.8271,96.8949,96.8271,96.861,23479.0
2016-04-13 15:55:00,114.16,114.29,114.15,114.23,35968.0,96.861,96.9713,96.8525,96.9204,35968.0
2016-04-14 09:30:00,113.74,114.47,113.74,114.2,12387.0,96.5046,97.124,96.5046,96.8949,12387.0
2016-04-14 09:35:00,114.12,114.29,114.12,114.26,3650.0,96.8271,96.9713,96.8271,96.9458,3650.0
2016-04-14 09:40:00,114.25,114.43,114.15,114.4,7300.0,96.9374,97.0901,96.8525,97.0646,7300.0
2016-04-14 09:45:00,114.4,114.45,114.17,114.37,6972.0,97.0646,97.1071,96.8695,97.0392,6972.0
2016-04-14 09:50:00,114.38,114.38,114.18,114.25,11262.0,97.0477,97.0477,96.878,96.9374,11262.0
2016-04-14 09:55:00,114.25,114.35,114.21,114.31,9603.0,96.9374,97.0222,96.9034,96.9883,9603.0
2016-04-14 10:00:00,114.27,114.38,114.2,114.2,24600.0,96.9543,97.0477,96.8949,96.8949,24600.0
2016-04-14 10:05:00,114.24,114.32,114.2,114.24,18552.0,96.9289,96.9968,96.8949,96.9289,18552.0
2016-04-14 10:10:00,114.25,114.25,114.12,114.14,10375.0,96.9374,96.9374,96.8271,96.844,10375.0
2016-04-14 10:15:00,114.07,114.09,113.95,114.08,4664.0,96.7846,96.8016,96.6828,96.7931,4664.0
2016-04-14 10:20:00,114.09,114.22,114.09,114.21,14147.0,96.8016,96.9119,96.8016,96.9034,14147.0
2016-04-14 10:25:00,114.18,114.21,114.11,114.13,5077.0,96.878,96.9034,96.8186,96.8355,5077.0
2016-04-14 10:30:00,114.13,114.22,114.09,114.18,9031.0,96.8355,96.9119,96.8016,96.878,9031.0
2016-04-14 10:35:00,114.15,114.18,114.04,114.04,6358.0,96.8525,96.878,96.7592,96.7592,6358.0
2016-04-14 10:40:00,114.02,114.14,114.02,114.09,3150.0,96.7422,96.844,96.7422,96.8016,3150.0
2016-04-14 10:45:00,114.11,114.13,113.96,114.07,4504.0,96.8186,96.8355,96.6913,96.7846,4504.0
2016-04-14 10:50:00,114.07,114.26,114.04,114.26,5490.0,96.7846,96.9458,96.7592,96.9458,5490.0
2016-04-14 10:55:00,114.17,114.19,114.14,114.16,2100.0,96.8695,96.8865,96.844,96.861,2100.0
2016-04-14 11:00:00,114.16,114.27,114.14,114.21,6759.0,96.861,96.9543,96.844,96.9034,6759.0
2016-04-14 11:05:00,114.2,114.25,114.18,114.22,1293.0,96.8949,96.9374,96.878,96.9119,1293.0
2016-04-14 11:10:00,114.26,114.3,114.17,114.17,6566.0,96.9458,96.9798,96.8695,96.8695,6566.0
2016-04-14 11:15:00,114.17,114.23,114.15,114.18,8586.0,96.8695,96.9204,96.8525,96.878,8586.0
2016-04-14 11:20:00,114.16,114.2,114.09,114.16,8802.0,96.861,96.8949,96.8016,96.861,8802.0
2016-04-14 11:25:00,114.15,114.15,114.09,114.1,3192.0,96.8525,96.8525,96.8016,96.8101,3192.0
2016-04-14 11:30:00,114.13,114.2,114.08,114.12,10388.0,96.8355,96.8949,96.7931,96.8271,10388.0
2016-04-14 11:35:00,114.13,114.16,114.08,114.15,20400.0,96.8355,96.861,96.7931,96.8525,20400.0
2016-04-14 11:40:00,114.12,114.13,114.05,114.09,8631.0,96.8271,96.8355,96.7677,96.8016,8631.0
2016-04-14 11:45:00,114.09,114.12,114.04,114.12,6856.0,96.8016,96.8271,96.7592,96.8271,6856.0
2016-04-14 11:50:00,114.11,114.11,114.03,114.07,8651.0,96.8186,96.8186,96.7507,96.7846,8651.0
2016-04-14 11:55:00,114.06,114.11,114.01,114.11,7422.0,96.7762,96.8186,96.7337,96.8186,7422.0
2016-04-14 12:00:00,114.11,114.13,114.08,114.08,5308.0,96.8186,96.8355,96.7931,96.7931,5308.0
2016-04-14 12:05:00,114.09,114.12,114.09,114.1,2507.0,96.8016,96.8271,96.8016,96.8101,2507.0
2016-04-14 12:10:00,114.08,114.13,114.08,114.08,4701.0,96.7931,96.8355,96.7931,96.7931,4701.0
2016-04-14 12:15:00,114.09,114.14,114.09,114.14,3200.0,96.8016,96.844,96.8016,96.844,3200.0
2016-04-14 12:20:00,114.13,114.17,114.1,114.11,3300.0,96.8355,96.8695,96.8101,96.8186,3300.0
2016-04-14 12:25:00,114.11,114.16,114.1,114.15,4750.0,96.8186,96.861,96.8101,96.8525,4750.0
2016-04-14 12:30:00,114.12,114.14,114.07,114.12,4840.0,96.8271,96.844,96.7846,96.8271,4840.0
2016-04-14 12:35:00,114.12,114.18,114.12,114.17,6138.0,96.8271,96.878,96.8271,96.8695,6138.0
2016-04-14 12:40:00,114.16,114.27,114.15,114.26,6105.0,96.861,96.9543,96.8525,96.9458,6105.0
2016-04-14 12:45:00,114.26,114.3,114.26,114.29,5966.0,96.9458,96.9798,96.9458,96.9713,5966.0
2016-04-14 12:50:00,114.29,114.39,114.28,114.37,8317.0,96.9713,97.0561,96.9628,97.0392,8317.0
2016-04-14 12:55:00,114.36,114.37,114.32,114.36,3030.0,97.0307,97.0392,96.9968,97.0307,3030.0
2016-04-14 13:00:00,114.34,114.36,114.33,114.35,4362.0,97.0137,97.0307,97.0052,97.0222,4362.0
2016-04-14 13:05:00,114.37,114.46,114.37,114.42,9620.0,97.0392,97.1155,97.0392,97.0816,9620.0
2016-04-14 13:10:00,114.44,114.53,114.43,114.48,11604.0,97.0986,97.1749,97.0901,97.1325,11604.0
2016-04-14 13:15:00,114.5,114.51,114.47,114.49,7655.0,97.1495,97.158,97.124,97.141,7655.0
2016-04-14 13:20:00,114.47,114.48,114.38,114.38,5320.0,97.124,97.1325,97.0477,97.0477,5320.0
2016-04-14 13:25:00,114.41,114.46,114.39,114.43,8639.0,97.0731,97.1155,97.0561,97.0901,8639.0
2016-04-14 13:30:00,114.44,114.47,114.42,114.43,3341.0,97.0986,97.124,97.0816,97.0901,3341.0
2016-04-14 13:35:00,114.43,114.43,114.37,114.39,4574.0,97.0901,97.0901,97.0392,97.0561,4574.0
2016-04-14 13:40:00,114.38,114.46,114.38,114.44,5789.0,97.0477,97.1155,97.0477,97.0986,5789.0
2016-04-14 13:45:00,114.44,114.44,114.35,114.4,4184.0,97.0986,97.0986,97.0222,97.0646,4184.0
2016-04-14 13:50:00,114.37,114.39,114.32,114.36,8372.0,97.0392,97.0561,96.9968,97.0307,8372.0
2016-04-14 13:55:00,114.37,114.38,114.32,114.32,7716.0,97.0392,97.0477,96.9968,96.9968,7716.0
2016-04-14 14:00:00,114.31,114.31,114.18,114.2,3800.0,96.9883,96.9883,96.878,96.8949,3800.0
2016-04-14 14:05:00,114.2,114.23,114.1,114.23,17366.0,96.8949,96.9204,96.8101,96.9204,17366.0
2016-04-14 14:10:00,114.21,114.23,114.2,114.22,10504.0,96.9034,96.9204,96.8949,96.9119,10504.0
2016-04-14 14:15:00,114.22,114.32,114.22,114.27,18593.0,96.9119,96.9968,96.9119,96.9543,18593.0
2016-04-14 14:20:00,114.27,114.33,114.27,114.31,9711.0,96.9543,97.0052,96.9543,96.9883,9711.0
2016-04-14 14:25:00,114.31,114.31,114.23,114.24,11378.0,96.9883,96.9883,96.9204,96.9289,11378.0
2016-04-14 14:30:00,114.25,114.25,114.21,114.21,8114.0,96.9374,96.9374,96.9034,96.9034,8114.0
2016-04-14 14:35:00,114.21,114.24,114.18,114.19,8790.0,96.9034,96.9289,96.878,96.8865,8790.0
2016-04-14 14:40:00,114.19,114.28,114.19,114.26,5802.0,96.8865,96.9628,96.8865,96.9458,5802.0
2016-04-14 14:45:00,114.26,114.29,114.25,114.27,4783.0,96.9458,96.9713,96.9374,96.9543,4783.0
2016-04-14 14:50:00,114.27,114.32,114.25,114.32,8973.0,96.9543,96.9968,96.9374,96.9968,8973.0
2016-04-14 14:55:00,114.29,114.31,114.27,114.3,6881.0,96.9713,96.9883,96.9543,96.9798,6881.0
2016-04-14 15:00:00,114.3,114.35,114.29,114.3,10156.0,96.9798,97.0222,96.9713,96.9798,10156.0
2016-04-14 15:05:00,114.3,114.32,114.27,114.31,8972.0,96.9798,96.9968,96.9543,96.9883,8972.0
2016-04-14 15:10:00,114.31,114.32,114.27,114.3,12569.0,96.9883,96.9968,96.9543,96.9798,12569.0
2016-04-14 15:15:00,114.29,114.38,114.29,114.37,10896.0,96.9713,97.0477,96.9713,97.0392,10896.0
2016-04-14 15:20:00,114.37,114.45,114.36,114.41,14680.0,97.0392,97.1071,97.0307,97.0731,14680.0
2016-04-14 15:25:00,114.39,114.43,114.37,114.41,10582.0,97.0561,97.0901,97.0392,97.0731,10582.0
2016-04-14 15:30:00,114.39,114.48,114.38,114.46,15660.0,97.0561,97.1325,97.0477,97.1155,15660.0
2016-04-14 15:35:00,114.43,114.48,114.4,114.42,15191.0,97.0901,97.1325,97.0646,97.0816,15191.0
2016-04-14 15:40:00,114.42,114.46,114.41,114.46,39470.0,97.0816,97.1155,97.0731,97.1155,39470.0
2016-04-14 15:45:00,114.46,114.5,114.41,114.45,34151.0,97.1155,97.1495,97.0731,97.1071,34151.0
2016-04-14 15:50:00,114.44,114.51,114.44,114.51,51666.0,97.0986,97.158,97.0986,97.158,51666.0
2016-04-14 15:55:00,114.5,114.59,114.46,114.49,118218.0,97.1495,97.2258,97.1155,97.141,118218.0
2016-04-15 09:30:00,114.69,114.69,114.44,114.65,95259.0,97.3107,97.3107,97.0986,97.2767,95259.0
2016-04-15 09:35:00,114.56,114.74,114.51,114.51,4499.0,97.2004,97.3531,97.158,97.158,4499.0
2016-04-15 09:40:00,114.48,114.56,114.39,114.52,3942.0,97.1325,97.2004,97.0561,97.1664,3942.0
2016-04-15 09:45:00,114.49,114.65,114.46,114.57,4678.0,97.141,97.2767,97.1155,97.2089,4678.0
2016-04-15 09:50:00,114.64,114.94,114.64,114.9,6384.0,97.2683,97.5228,97.2683,97.4889,6384.0
2016-04-15 09:55:00,114.92,115.09,114.91,114.91,23905.0,97.5058,97.6501,97.4973,97.4973,23905.0
2016-04-15 10:00:00,114.87,114.95,114.83,114.95,16756.0,97.4634,97.5313,97.4295,97.5313,16756.0
2016-04-15 10:05:00,114.99,115.05,114.98,114.99,5182.0,97.5652,97.6161,97.5567,97.5652,5182.0
2016-04-15 10:10:00,114.97,114.97,114.71,114.71,7027.0,97.5483,97.5483,97.3277,97.3277,7027.0
2016-04-15 10:15:00,114.67,114.84,114.64,114.82,11752.0,97.2937,97.438,97.2683,97.421,11752.0
2016-04-15 10:20:00,114.83,114.96,114.81,114.96,11667.0,97.4295,97.5398,97.4125,97.5398,11667.0
2016-04-15 10:25:00,114.99,115.12,114.93,115.11,86586.0,97.5652,97.6755,97.5143,97.667,86586.0
2016-04-15 10:30:00,115.13,115.13,114.85,114.85,34048.0,97.684,97.684,97.4464,97.4464,34048.0
2016-04-15 10:35:00,114.85,114.98,114.84,114.95,7770.0,97.4464,97.5567,97.438,97.5313,7770.0
2016-04-15 10:40:00,114.96,114.96,114.82,114.94,8191.0,97.5398,97.5398,97.421,97.5228,8191.0
2016-04-15 10:45:00,114.97,115.05,114.94,114.98,39546.0,97.5483,97.6161,97.5228,97.5567,39546.0
2016-04-15 10:50:00,114.97,115.02,114.91,114.91,6511.0,97.5483,97.5907,97.4973,97.4973,6511.0
2016-04-15 10:55:00,114.9,115.02,114.88,115.0,7263.0,97.4889,97.5907,97.4719,97.5737,7263.0
2016-04-15 11:00:00,115.02,115.08,114.97,115.02,17804.0,97.5907,97.6416,97.5483,97.5907,17804.0
2016-04-15 11:05:00,115.01,115.02,114.9,115.02,7653.0,97.5822,97.5907,97.4889,97.5907,7653.0
2016-04-15 11:10:00,115.02,115.08,114.95,115.06,6460.0,97.5907,97.6416,97.5313,97.6246,6460.0
2016-04-15 11:15:00,115.07,115.07,114.96,114.96,3700.0,97.6331,97.6331,97.5398,97.5398,3700.0
2016-04-15 11:20:00,114.94,115.11,114.94,115.06,15914.0,97.5228,97.667,97.5228,97.6246,15914.0
2016-04-15 11:25:00,115.1,115.13,115.03,115.09,14977.0,97.6586,97.684,97.5992,97.6501,14977.0
2016-04-15 11:30:00,115.1,115.14,115.05,115.11,17612.0,97.6586,97.6925,97.6161,97.667,17612.0
2016-04-15 11:35:00,115.09,115.18,115.08,115.14,9020.0,97.6501,97.7264,97.6416,97.6925,9020.0
2016-04-15 11:40:00,115.13,115.13,115.03,115.12,6150.0,97.684,97.684,97.5992,97.6755,6150.0
2016-04-15 11:45:00,115.15,115.16,115.1,115.16,8150.0,97.701,97.7095,97.6586,97.7095,8150.0
2016-04-15 11:50:00,115.13,115.15,115.09,115.15,5351.0,97.684,97.701,97.6501,97.701,5351.0
2016-04-15 11:55:00,115.14,115.14,115.09,115.12,3900.0,97.6925,97.6925,97.6501,97.6755,3900.0
2016-04-15 12:00:00,115.12,115.15,115.08,115.1,5950.0,97.6755,97.701,97.6416,97.6586,5950.0
2016-04-15 12:05:00,115.11,115.13,115.07,115.09,8550.0,97.667,97.684,97.6331,97.6501,8550.0
2016-04-15 12:10:00,115.07,115.13,115.07,115.11,12106.0,97.6331,97.684,97.6331,97.667,12106.0
2016-04-15 12:15:00,115.11,115.13,115.07,115.13,7862.0,97.667,97.684,97.6331,97.684,7862.0
2016-04-15 12:20:00,115.13,115.14,115.08,115.08,5313.0,97.684,97.6925,97.6416,97.6416,5313.0
2016-04-15 12:25:00,115.09,115.09,114.98,114.98,5331.0,97.6501,97.6501,97.5567,97.5567,5331.0
2016-04-15 12:30:00,115.0,115.02,114.97,115.0,7000.0,97.5737,97.5907,97.5483,97.5737,7000.0
2016-04-15 12:35:00,115.0,115.04,114.95,115.04,5350.0,97.5737,97.6077,97.5313,97.6077,5350.0
2016-04-15 12:40:00,115.05,115.05,114.97,115.04,6868.0,97.6161,97.6161,97.5483,97.6077,6868.0
2016-04-15 12:45:00,115.05,115.06,115.02,115.04,6000.0,97.6161,97.6246,97.5907,97.6077,6000.0
2016-04-15 12:50:00,115.03,115.12,115.02,115.09,8214.0,97.5992,97.6755,97.5907,97.6501,8214.0
2016-04-15 12:55:00,115.14,115.15,115.11,115.13,7718.0,97.6925,97.701,97.667,97.684,7718.0
2016-04-15 13:00:00,115.13,115.15,115.07,115.11,7622.0,97.684,97.701,97.6331,97.667,7622.0
2016-04-15 13:05:00,115.11,115.16,115.1,115.14,3256.0,97.667,97.7095,97.6586,97.6925,3256.0
2016-04-15 13:10:00,115.15,115.24,115.1,115.24,7774.0,97.701,97.7773,97.6586,97.7773,7774.0
2016-04-15 13:15:00,115.21,115.21,115.13,115.15,4260.0,97.7519,97.7519,97.684,97.701,4260.0
2016-04-15 13:20:00,115.15,115.18,115.13,115.16,7053.0,97.701,97.7264,97.684,97.7095,7053.0
2016-04-15 13:25:00,115.18,115.19,115.11,115.18,14467.0,97.7264,97.7349,97.667,97.7264,14467.0
2016-04-15 13:30:00,115.17,115.17,115.08,115.15,5212.0,97.718,97.718,97.6416,97.701,5212.0
2016-04-15 13:35:00,115.11,115.13,115.02,115.04,6946.0,97.667,97.684,97.5907,97.6077,6946.0
2016-04-15 13:40:00,115.03,115.08,114.95,115.04,9110.0,97.5992,97.6416,97.5313,97.6077,9110.0
2016-04-15 13:45:00,115.01,115.08,115.01,115.04,4280.0,97.5822,97.6416,97.5822,97.6077,4280.0
2016-04-15 13:50:00,115.05,115.05,114.92,114.94,5202.0,97.6161,97.6161,97.5058,97.5228,5202.0
2016-04-15 13:55:00,114.97,115.02,114.91,115.0,10282.0,97.5483,97.5907,97.4973,97.5737,10282.0
2016-04-15 14:00:00,115.01,115.09,115.01,115.08,8337.0,97.5822,97.6501,97.5822,97.6416,8337.0
2016-04-15 14:05:00,115.08,115.08,115.01,115.03,8323.0,97.6416,97.6416,97.5822,97.5992,8323.0
2016-04-15 14:10:00,115.03,115.03,114.91,114.91,9667.0,97.5992,97.5992,97.4973,97.4973,9667.0
2016-04-15 14:15:00,114.92,114.99,114.91,114.94,8377.0,97.5058,97.5652,97.4973,97.5228,8377.0
2016-04-15 14:20:00,114.91,115.03,114.88,115.01,9842.0,97.4973,97.5992,97.4719,97.5822,9842.0
2016-04-15 14:25:00,115.03,115.06,114.97,115.06,6268.0,97.5992,97.6246,97.5483,97.6246,6268.0
2016-04-15 14:30:00,115.07,115.07,114.99,115.02,9111.0,97.6331,97.6331,97.5652,97.5907,9111.0
2016-04-15 14:35:00,115.03,115.12,115.03,115.12,7368.0,97.5992,97.6755,97.5992,97.6755,7368.0
2016-04-15 14:40:00,115.1,115.18,115.09,115.17,6681.0,97.6586,97.7264,97.6501,97.718,6681.0
2016-04-15 14:45:00,115.15,115.16,115.08,115.11,10213.0,97.701,97.7095,97.6416,97.667,10213.0
2016-04-15 14:50:00,115.11,115.15,115.09,115.1,11325.0,97.667,97.701,97.6501,97.6586,11325.0
2016-04-15 14:55:00,115.1,115.15,115.06,115.15,7926.0,97.6586,97.701,97.6246,97.701,7926.0
2016-04-15 15:00:00,115.15,115.2,115.12,115.18,12673.0,97.701,97.7434,97.6755,97.7264,12673.0
2016-04-15 15:05:00,115.2,115.37,115.2,115.31,20839.0,97.7434,97.8876,97.7434,97.8367,20839.0
2016-04-15 15:10:00,115.3,115.31,115.25,115.27,12692.0,97.8283,97.8367,97.7858,97.8028,12692.0
2016-04-15 15:15:00,115.27,115.31,115.22,115.28,13420.0,97.8028,97.8367,97.7604,97.8113,13420.0
2016-04-15 15:20:00,115.29,115.34,115.28,115.3,32567.0,97.8198,97.8622,97.8113,97.8283,32567.0
2016-04-15 15:25:00,115.31,115.38,115.26,115.37,13936.0,97.8367,97.8961,97.7943,97.8876,13936.0
2016-04-15 15:30:00,115.38,115.38,115.28,115.34,50672.0,97.8961,97.8961,97.8113,97.8622,50672.0
2016-04-15 15:35:00,115.36,115.4,115.34,115.39,26014.0,97.8792,97.9131,97.8622,97.9046,26014.0
2016-04-15 15:40:00,115.39,115.4,115.27,115.29,28023.0,97.9046,97.9131,97.8028,97.8198,28023.0
2016-04-15 15:45:00,115.28,115.31,115.22,115.28,26992.0,97.8113,97.8367,97.7604,97.8113,26992.0
2016-04-15 15:50:00,115.29,115.35,115.28,115.28,21698.0,97.8198,97.8707,97.8113,97.8113,21698.0
2016-04-15 15:55:00,115.29,115.4,115.29,115.31,49810.0,97.8198,97.9131,97.8198,97.8367,49810.0
2016-04-18 09:30:00,115.0,115.22,114.64,114.91,20463.0,97.5737,97.7604,97.2683,97.4973,20463.0
2016-04-18 09:35:00,114.95,115.3,114.94,115.27,4580.0,97.5313,97.8283,97.5228,97.8028,4580.0
2016-04-18 09:40:00,115.18,115.26,115.04,115.18,6208.0,97.7264,97.7943,97.6077,97.7264,6208.0
2016-04-18 09:45:00,115.18,115.32,115.16,115.31,5321.0,97.7264,97.8452,97.7095,97.8367,5321.0
2016-04-18 09:50:00,115.24,115.42,115.14,115.37,4100.0,97.7773,97.9301,97.6925,97.8876,4100.0
2016-04-18 09:55:00,115.37,115.4,115.29,115.36,4562.0,97.8876,97.9131,97.8198,97.8792,4562.0
2016-04-18 10:00:00,115.39,115.69,115.34,115.59,18452.0,97.9046,98.1592,97.8622,98.0743,18452.0
2016-04-18 10:05:00,115.6,115.73,115.53,115.53,5969.0,98.0828,98.1931,98.0234,98.0234,5969.0
2016-04-18 10:10:00,115.52,115.53,115.34,115.52,6220.0,98.0149,98.0234,97.8622,98.0149,6220.0
2016-04-18 10:15:00,115.55,115.59,115.3,115.35,6003.0,98.0404,98.0743,97.8283,97.8707,6003.0
2016-04-18 10:20:00,115.3,115.32,115.08,115.09,15516.0,97.8283,97.8452,97.6416,97.6501,15516.0
2016-04-18 10:25:00,115.08,115.24,115.03,115.24,14927.0,97.6416,97.7773,97.5992,97.7773,14927.0
2016-04-18 10:30:00,115.26,115.69,115.25,115.62,8428.0,97.7943,98.1592,97.7858,98.0998,8428.0
2016-04-18 10:35:00,115.62,115.62,115.44,115.5,5808.0,98.0998,98.0998,97.947,97.9979,5808.0
2016-04-18 10:40:00,115.47,115.61,115.45,115.45,4000.0,97.9725,98.0913,97.9555,97.9555,4000.0
2016-04-18 10:45:00,115.49,115.56,115.44,115.44,7004.0,97.9895,98.0489,97.947,97.947,7004.0
2016-04-18 10:50:00,115.47,115.71,115.47,115.71,6435.0,97.9725,98.1761,97.9725,98.1761,6435.0
2016-04-18 10:55:00,115.72,115.72,115.53,115.58,6688.0,98.1846,98.1846,98.0234,98.0658,6688.0
2016-04-18 11:00:00,115.55,115.62,115.46,115.46,5289.0,98.0404,98.0998,97.964,97.964,5289.0
2016-04-18 11:05:00,115.44,115.57,115.44,115.5,2890.0,97.947,98.0573,97.947,97.9979,2890.0
2016-04-18 11:10:00,115.52,115.52,115.36,115.46,10379.0,98.0149,98.0149,97.8792,97.964,10379.0
2016-04-18 11:15:00,115.5,115.58,115.45,115.52,9033.0,97.9979,98.0658,97.9555,98.0149,9033.0
2016-04-18 11:20:00,115.53,115.57,115.48,115.53,5689.0,98.0234,98.0573,97.981,98.0234,5689.0
2016-04-18 11:25:00,115.54,115.57,115.42,115.47,5559.0,98.0319,98.0573,97.9301,97.9725,5559.0
2016-04-18 11:30:00,115.47,115.57,115.43,115.47,6499.0,97.9725,98.0573,97.9386,97.9725,6499.0
2016-04-18 11:35:00,115.41,115.45,115.39,115.39,2938.0,97.9216,97.9555,97.9046,97.9046,2938.0
2016-04-18 11:40:00,115.4,115.46,115.4,115.41,5646.0,97.9131,97.964,97.9131,97.9216,5646.0
2016-04-18 11:45:00,115.43,115.5,115.42,115.44,4158.0,97.9386,97.9979,97.9301,97.947,4158.0
2016-04-18 11:50:00,115.45,115.69,115.45,115.66,8070.0,97.9555,98.1592,97.9555,98.1337,8070.0
2016-04-18 11:55:00,115.67,115.67,115.48,115.51,8807.0,98.1422,98.1422,97.981,98.0064,8807.0
2016-04-18 12:00:00,115.47,115.54,115.47,115.49,18405.0,97.9725,98.0319,97.9725,97.9895,18405.0
2016-04-18 12:05:00,115.5,115.53,115.4,115.4,11050.0,97.9979,98.0234,97.9131,97.9131,11050.0
2016-04-18 12:10:00,115.39,115.45,115.39,115.41,5112.0,97.9046,97.9555,97.9046,97.9216,5112.0
2016-04-18 12:15:00,115.43,115.44,115.4,115.42,8105.0,97.9386,97.947,97.9131,97.9301,8105.0
2016-04-18 12:20:00,115.43,115.57,115.43,115.55,12472.0,97.9386,98.0573,97.9386,98.0404,12472.0
2016-04-18 12:25:00,115.55,115.64,115.54,115.59,7355.0,98.0404,98.1167,98.0319,98.0743,7355.0
2016-04-18 12:30:00,115.57,115.75,115.57,115.75,5642.0,98.0573,98.2101,98.0573,98.2101,5642.0
2016-04-18 12:35:00,115.71,115.73,115.62,115.66,3545.0,98.1761,98.1931,98.0998,98.1337,3545.0
2016-04-18 12:40:00,115.64,115.64,115.55,115.56,11600.0,98.1167,98.1167,98.0404,98.0489,11600.0
2016-04-18 12:45:00,115.56,115.74,115.55,115.74,4603.0,98.0489,98.2016,98.0404,98.2016,4603.0
2016-04-18 12:50:00,115.77,115.77,115.66,115.67,2908.0,98.227,98.227,98.1337,98.1422,2908.0
2016-04-18 12:55:00,115.66,115.74,115.61,115.63,3400.0,98.1337,98.2016,98.0913,98.1082,3400.0
2016-04-18 13:00:00,115.63,115.71,115.62,115.65,5187.0,98.1082,98.1761,98.0998,98.1252,5187.0
2016-04-18 13:05:00,115.62,115.68,115.6,115.65,4846.0,98.0998,98.1507,98.0828,98.1252,4846.0
2016-04-18 13:10:00,115.63,115.64,115.56,115.58,6436.0,98.1082,98.1167,98.0489,98.0658,6436.0
2016-04-18 13:15:00,115.56,115.63,115.55,115.59,5922.0,98.0489,98.1082,98.0404,98.0743,5922.0
2016-04-18 13:20:00,115.59,115.71,115.59,115.71,4965.0,98.0743,98.1761,98.0743,98.1761,4965.0
2016-04-18 13:25:00,115.7,115.71,115.64,115.66,5137.0,98.1676,98.1761,98.1167,98.1337,5137.0
2016-04-18 13:30:00,115.66,115.71,115.65,115.68,4111.0,98.1337,98.1761,98.1252,98.1507,4111.0
2016-04-18 13:35:00,115.69,115.69,115.61,115.66,5601.0,98.1592,98.1592,98.0913,98.1337,5601.0
2016-04-18 13:40:00,115.67,115.81,115.66,115.81,5208.0,98.1422,98.261,98.1337,98.261,5208.0
2016-04-18 13:45:00,115.81,115.81,115.71,115.74,5500.0,98.261,98.261,98.1761,98.2016,5500.0
2016-04-18 13:50:00,115.71,115.79,115.71,115.79,5309.0,98.1761,98.244,98.1761,98.244,5309.0
2016-04-18 13:55:00,115.79,115.81,115.76,115.8,8018.0,98.244,98.261,98.2185,98.2525,8018.0
2016-04-18 14:00:00,115.8,115.82,115.68,115.68,5802.0,98.2525,98.2695,98.1507,98.1507,5802.0
2016-04-18 14:05:00,115.69,115.69,115.6,115.67,6711.0,98.1592,98.1592,98.0828,98.1422,6711.0
2016-04-18 14:10:00,115.67,115.73,115.65,115.73,5020.0,98.1422,98.1931,98.1252,98.1931,5020.0
2016-04-18 14:15:00,115.74,115.77,115.67,115.67,7475.0,98.2016,98.227,98.1422,98.1422,7475.0
2016-04-18 14:20:00,115.71,115.78,115.69,115.76,7695.0,98.1761,98.2355,98.1592,98.2185,7695.0
2016-04-18 14:25:00,115.75,115.81,115.66,115.66,6500.0,98.2101,98.261,98.1337,98.1337,6500.0
2016-04-18 14:30:00,115.67,115.71,115.67,115.71,4528.0,98.1422,98.1761,98.1422,98.1761,4528.0
2016-04-18 14:35:00,115.69,115.82,115.68,115.79,4964.0,98.1592,98.2695,98.1507,98.244,4964.0
2016-04-18 14:40:00,115.8,115.84,115.79,115.82,5842.0,98.2525,98.2864,98.244,98.2695,5842.0
2016-04-18 14:45:00,115.84,115.89,115.82,115.89,6800.0,98.2864,98.3288,98.2695,98.3288,6800.0
2016-04-18 14:50:00,115.91,115.93,115.83,115.83,5540.0,98.3458,98.3628,98.2779,98.2779,5540.0
2016-04-18 14:55:00,115.84,115.85,115.81,115.84,6180.0,98.2864,98.2949,98.261,98.2864,6180.0
2016-04-18 15:00:00,115.84,115.86,115.81,115.82,5960.0,98.2864,98.3034,98.261,98.2695,5960.0
2016-04-18 15:05:00,115.84,115.84,115.75,115.76,10488.0,98.2864,98.2864,98.2101,98.2185,10488.0
2016-04-18 15:10:00,115.76,115.76,115.61,115.62,24370.0,98.2185,98.2185,98.0913,98.0998,24370.0
2016-04-18 15:15:00,115.62,115.71,115.6,115.68,24467.0,98.0998,98.1761,98.0828,98.1507,24467.0
2016-04-18 15:20:00,115.69,115.7,115.62,115.62,12600.0,98.1592,98.1676,98.0998,98.0998,12600.0
2016-04-18 15:25:00,115.62,115.63,115.55,115.55,12087.0,98.0998,98.1082,98.0404,98.0404,12087.0
2016-04-18 15:30:00,115.56,115.6,115.52,115.56,13145.0,98.0489,98.0828,98.0149,98.0489,13145.0
2016-04-18 15:35:00,115.56,115.6,115.51,115.52,9573.0,98.0489,98.0828,98.0064,98.0149,9573.0
2016-04-18 15:40:00,115.52,115.64,115.52,115.62,14080.0,98.0149,98.1167,98.0149,98.0998,14080.0
2016-04-18 15:45:00,115.62,115.64,115.49,115.51,27100.0,98.0998,98.1167,97.9895,98.0064,27100.0
2016-04-18 15:50:00,115.49,115.58,115.49,115.54,33321.0,97.9895,98.0658,97.9895,98.0319,33321.0
2016-04-18 15:55:00,115.55,115.75,115.54,115.75,62534.0,98.0404,98.2101,98.0319,98.2101,62534.0
2016-04-19 09:30:00,116.24,116.49,115.77,116.34,19809.0,98.6258,98.8379,98.227,98.7107,19809.0
2016-04-19 09:35:00,116.47,116.6,116.41,116.55,7999.0,98.821,98.9313,98.7701,98.8888,7999.0
2016-04-19 09:40:00,116.44,116.49,116.25,116.25,8152.0,98.7955,98.8379,98.6343,98.6343,8152.0
2016-04-19 09:45:00,116.29,116.31,116.15,116.25,34242.0,98.6682,98.6852,98.5494,98.6343,34242.0
2016-04-19 09:50:00,116.26,116.44,116.26,116.31,3924.0,98.6428,98.7955,98.6428,98.6852,3924.0
2016-04-19 09:55:00,116.38,116.48,116.34,116.47,4254.0,98.7446,98.8294,98.7107,98.821,4254.0
2016-04-19 10:00:00,116.47,116.67,116.45,116.55,9280.0,98.821,98.9907,98.804,98.8888,9280.0
2016-04-19 10:05:00,116.55,116.71,116.38,116.45,18940.0,98.8888,99.0246,98.7446,98.804,18940.0
2016-04-19 10:10:00,116.46,116.6,116.44,116.52,5980.0,98.8125,98.9313,98.7955,98.8634,5980.0
2016-04-19 10:15:00,116.56,116.56,116.37,116.45,13150.0,98.8973,98.8973,98.7361,98.804,13150.0
2016-04-19 10:20:00,116.52,116.6,116.34,116.34,6945.0,98.8634,98.9313,98.7107,98.7107,6945.0
2016-04-19 10:25:00,116.38,116.45,116.33,116.41,6061.0,98.7446,98.804,98.7022,98.7701,6061.0
2016-04-19 10:30:00,116.43,116.45,116.34,116.42,5650.0,98.787,98.804,98.7107,98.7785,5650.0
2016-04-19 10:35:00,116.41,116.44,116.22,116.22,9956.0,98.7701,98.7955,98.6088,98.6088,9956.0
2016-04-19 10:40:00,116.23,116.26,116.07,116.16,9112.0,98.6173,98.6428,98.4816,98.5579,9112.0
2016-04-19 10:45:00,116.17,116.27,116.17,116.17,4346.0,98.5664,98.6513,98.5664,98.5664,4346.0
2016-04-19 10:50:00,116.2,116.27,116.05,116.1,10061.0,98.5919,98.6513,98.4646,98.507,10061.0
2016-04-19 10:55:00,116.15,116.26,116.12,116.26,2157.0,98.5494,98.6428,98.524,98.6428,2157.0
2016-04-19 11:00:00,116.27,116.36,116.27,116.35,3673.0,98.6513,98.7276,98.6513,98.7191,3673.0
2016-04-19 11:05:00,116.35,116.4,116.29,116.33,7400.0,98.7191,98.7616,98.6682,98.7022,7400.0
2016-04-19 11:10:00,116.33,116.37,116.3,116.34,4239.0,98.7022,98.7361,98.6767,98.7107,4239.0
2016-04-19 11:15:00,116.36,116.37,116.3,116.3,5788.0,98.7276,98.7361,98.6767,98.6767,5788.0
2016-04-19 11:20:00,116.29,116.33,116.28,116.3,3868.0,98.6682,98.7022,98.6597,98.6767,3868.0
2016-04-19 11:25:00,116.3,116.31,116.23,116.23,2448.0,98.6767,98.6852,98.6173,98.6173,2448.0
2016-04-19 11:30:00,116.23,116.35,116.23,116.32,5051.0,98.6173,98.7191,98.6173,98.6937,5051.0
2016-04-19 11:35:00,116.36,116.48,116.35,116.48,3689.0,98.7276,98.8294,98.7191,98.8294,3689.0
2016-04-19 11:40:00,116.48,116.48,116.36,116.37,5701.0,98.8294,98.8294,98.7276,98.7361,5701.0
2016-04-19 11:45:00,116.37,116.47,116.37,116.45,5248.0,98.7361,98.821,98.7361,98.804,5248.0
2016-04-19 11:50:00,116.44,116.44,116.19,116.19,5414.0,98.7955,98.7955,98.5834,98.5834,5414.0
2016-04-19 11:55:00,116.23,116.23,116.13,116.14,3554.0,98.6173,98.6173,98.5325,98.541,3554.0
2016-04-19 12:00:00,116.13,116.17,116.05,116.06,4980.0,98.5325,98.5664,98.4646,98.4731,4980.0
2016-04-19 12:05:00,116.06,116.16,116.06,116.14,5546.0,98.4731,98.5579,98.4731,98.541,5546.0
2016-04-19 12:10:00,116.14,116.19,116.08,116.08,2370.0,98.541,98.5834,98.4901,98.4901,2370.0
2016-04-19 12:15:00,116.06,116.11,116.03,116.03,6089.0,98.4731,98.5155,98.4476,98.4476,6089.0
2016-04-19 12:20:00,116.02,116.09,116.01,116.08,3663.0,98.4391,98.4985,98.4307,98.4901,3663.0
2016-04-19 12:25:00,116.05,116.15,116.05,116.14,5010.0,98.4646,98.5494,98.4646,98.541,5010.0
2016-04-19 12:30:00,116.13,116.14,116.05,116.1,4367.0,98.5325,98.541,98.4646,98.507,4367.0
2016-04-19 12:35:00,116.13,116.15,116.03,116.07,4100.0,98.5325,98.5494,98.4476,98.4816,4100.0
2016-04-19 12:40:00,116.07,116.09,116.02,116.07,3390.0,98.4816,98.4985,98.4391,98.4816,3390.0
2016-04-19 12:45:00,116.1,116.15,116.08,116.1,7350.0,98.507,98.5494,98.4901,98.507,7350.0
2016-04-19 12:50:00,116.12,116.28,116.1,116.26,4371.0,98.524,98.6597,98.507,98.6428,4371.0
2016-04-19 12:55:00,116.25,116.32,116.2,116.32,3376.0,98.6343,98.6937,98.5919,98.6937,3376.0
2016-04-19 13:00:00,116.3,116.31,116.29,116.3,2840.0,98.6767,98.6852,98.6682,98.6767,2840.0
2016-04-19 13:05:00,116.31,116.33,116.29,116.32,1890.0,98.6852,98.7022,98.6682,98.6937,1890.0
2016-04-19 13:10:00,116.33,116.39,116.27,116.39,4199.0,98.7022,98.7531,98.6513,98.7531,4199.0
2016-04-19 13:15:00,116.36,116.39,116.3,116.31,2423.0,98.7276,98.7531,98.6767,98.6852,2423.0
2016-04-19 13:20:00,116.36,116.54,116.36,116.44,14058.0,98.7276,98.8804,98.7276,98.7955,14058.0
2016-04-19 13:25:00,116.42,116.49,116.42,116.44,3951.0,98.7785,98.8379,98.7785,98.7955,3951.0
2016-04-19 13:30:00,116.43,116.44,116.35,116.37,4942.0,98.787,98.7955,98.7191,98.7361,4942.0
2016-04-19 13:35:00,116.34,116.39,116.29,116.36,4100.0,98.7107,98.7531,98.6682,98.7276,4100.0
2016-04-19 13:40:00,116.39,116.46,116.39,116.44,2749.0,98.7531,98.8125,98.7531,98.7955,2749.0
2016-04-19 13:45:00,116.45,116.55,116.45,116.49,4063.0,98.804,98.8888,98.804,98.8379,4063.0
2016-04-19 13:50:00,116.5,116.56,116.5,116.54,4604.0,98.8464,98.8973,98.8464,98.8804,4604.0
2016-04-19 13:55:00,116.56,116.58,116.53,116.56,7504.0,98.8973,98.9143,98.8719,98.8973,7504.0
2016-04-19 14:00:00,116.56,116.61,116.55,116.56,4125.0,98.8973,98.9397,98.8888,98.8973,4125.0
2016-04-19 14:05:00,116.56,116.56,116.45,116.49,8852.0,98.8973,98.8973,98.804,98.8379,8852.0
2016-04-19 14:10:00,116.49,116.56,116.48,116.56,3250.0,98.8379,98.8973,98.8294,98.8973,3250.0
2016-04-19 14:15:00,116.56,116.65,116.55,116.61,5841.0,98.8973,98.9737,98.8888,98.9397,5841.0
2016-04-19 14:20:00,116.57,116.6,116.54,116.59,6397.0,98.9058,98.9313,98.8804,98.9228,6397.0
2016-04-19 14:25:00,116.6,116.64,116.55,116.55,6761.0,98.9313,98.9652,98.8888,98.8888,6761.0
2016-04-19 14:30:00,116.57,116.64,116.55,116.55,7614.0,98.9058,98.9652,98.8888,98.8888,7614.0
2016-04-19 14:35:00,116.55,116.6,116.49,116.55,8006.0,98.8888,98.9313,98.8379,98.8888,8006.0
2016-04-19 14:40:00,116.54,116.68,116.53,116.64,8321.0,98.8804,98.9991,98.8719,98.9652,8321.0
2016-04-19 14:45:00,116.64,116.77,116.63,116.75,7381.0,98.9652,99.0755,98.9567,99.0585,7381.0
2016-04-19 14:50:00,116.75,116.76,116.68,116.69,4521.0,99.0585,99.067,98.9991,99.0076,4521.0
2016-04-19 14:55:00,116.68,116.69,116.6,116.6,6049.0,98.9991,99.0076,98.9313,98.9313,6049.0
2016-04-19 15:00:00,116.59,116.63,116.56,116.6,4148.0,98.9228,98.9567,98.8973,98.9313,4148.0
2016-04-19 15:05:00,116.62,116.72,116.62,116.67,4481.0,98.9482,99.0331,98.9482,98.9907,4481.0
2016-04-19 15:10:00,116.67,116.73,116.6,116.72,13628.0,98.9907,99.0416,98.9313,99.0331,13628.0
2016-04-19 15:15:00,116.74,116.78,116.64,116.64,8139.0,99.05,99.084,98.9652,98.9652,8139.0
2016-04-19 15:20:00,116.65,116.7,116.59,116.69,11075.0,98.9737,99.0161,98.9228,99.0076,11075.0
2016-04-19 15:25:00,116.69,116.76,116.64,116.7,13037.0,99.0076,99.067,98.9652,99.0161,13037.0
2016-04-19 15:30:00,116.7,116.74,116.61,116.63,10905.0,99.0161,99.05,98.9397,98.9567,10905.0
2016-04-19 15:35:00,116.63,116.69,116.62,116.68,13122.0,98.9567,99.0076,98.9482,98.9991,13122.0
2016-04-19 15:40:00,116.69,116.73,116.6,116.6,20253.0,99.0076,99.0416,98.9313,98.9313,20253.0
2016-04-19 15:45:00,116.63,116.75,116.61,116.75,33885.0,98.9567,99.0585,98.9397,99.0585,33885.0
2016-04-19 15:50:00,116.75,116.79,116.71,116.75,27361.0,99.0585,99.0925,99.0246,99.0585,27361.0
2016-04-19 15:55:00,116.75,116.8,116.55,116.59,103783.0,99.0585,99.101,98.8888,98.9228,103783.0
2016-04-20 09:30:00,116.85,117.0,116.56,116.71,19978.0,99.1434,99.2706,98.8973,99.0246,19978.0
2016-04-20 09:35:00,116.59,116.62,116.11,116.17,8012.0,98.9228,98.9482,98.5155,98.5664,8012.0
2016-04-20 09:40:00,116.14,116.24,115.67,115.73,32913.0,98.541,98.6258,98.1422,98.1931,32913.0
2016-04-20 09:45:00,115.67,115.91,115.66,115.87,15477.0,98.1422,98.3458,98.1337,98.3119,15477.0
2016-04-20 09:50:00,115.93,116.04,115.78,115.78,15995.0,98.3628,98.4561,98.2355,98.2355,15995.0
2016-04-20 09:55:00,115.8,116.04,115.78,115.96,19881.0,98.2525,98.4561,98.2355,98.3882,19881.0
2016-04-20 10:00:00,115.96,116.01,115.89,115.91,18458.0,98.3882,98.4307,98.3288,98.3458,18458.0
2016-04-20 10:05:00,115.94,116.02,115.78,115.88,19833.0,98.3713,98.4391,98.2355,98.3204,19833.0
2016-04-20 10:10:00,115.92,115.93,115.73,115.84,17617.0,98.3543,98.3628,98.1931,98.2864,17617.0
2016-04-20 10:15:00,115.81,115.88,115.68,115.7,13550.0,98.261,98.3204,98.1507,98.1676,13550.0
2016-04-20 10:20:00,115.71,115.78,115.55,115.55,6106.0,98.1761,98.2355,98.0404,98.0404,6106.0
2016-04-20 10:25:00,115.6,115.88,115.55,115.77,18897.0,98.0828,98.3204,98.0404,98.227,18897.0
2016-04-20 10:30:00,115.76,115.84,115.69,115.8,13024.0,98.2185,98.2864,98.1592,98.2525,13024.0
2016-04-20 10:35:00,115.79,115.86,115.73,115.81,13759.0,98.244,98.3034,98.1931,98.261,13759.0
2016-04-20 10:40:00,115.77,115.86,115.73,115.81,4296.0,98.227,98.3034,98.1931,98.261,4296.0
2016-04-20 10:45:00,115.83,115.96,115.8,115.9,16777.0,98.2779,98.3882,98.2525,98.3373,16777.0
2016-04-20 10:50:00,115.93,115.99,115.86,115.98,7704.0,98.3628,98.4137,98.3034,98.4052,7704.0
2016-04-20 10:55:00,115.91,116.06,115.89,115.9,7075.0,98.3458,98.4731,98.3288,98.3373,7075.0
2016-04-20 11:00:00,115.92,115.93,115.84,115.9,14464.0,98.3543,98.3628,98.2864,98.3373,14464.0
2016-04-20 11:05:00,115.91,115.95,115.88,115.9,6950.0,98.3458,98.3798,98.3204,98.3373,6950.0
2016-04-20 11:10:00,115.9,116.07,115.88,115.95,18384.0,98.3373,98.4816,98.3204,98.3798,18384.0
2016-04-20 11:15:00,115.95,116.24,115.95,116.24,14060.0,98.3798,98.6258,98.3798,98.6258,14060.0
2016-04-20 11:20:00,116.26,116.34,116.26,116.34,9917.0,98.6428,98.7107,98.6428,98.7107,9917.0
2016-04-20 11:25:00,116.38,116.41,116.05,116.27,37979.0,98.7446,98.7701,98.4646,98.6513,37979.0
2016-04-20 11:30:00,116.31,116.4,116.27,116.36,8721.0,98.6852,98.7616,98.6513,98.7276,8721.0
2016-04-20 11:35:00,116.36,116.43,116.21,116.22,14072.0,98.7276,98.787,98.6004,98.6088,14072.0
2016-04-20 11:40:00,116.22,116.28,116.2,116.27,12499.0,98.6088,98.6597,98.5919,98.6513,12499.0
2016-04-20 11:45:00,116.27,116.34,116.25,116.29,6710.0,98.6513,98.7107,98.6343,98.6682,6710.0
2016-04-20 11:50:00,116.28,116.29,116.19,116.2,12529.0,98.6597,98.6682,98.5834,98.5919,12529.0
2016-04-20 11:55:00,116.19,116.3,116.17,116.28,13246.0,98.5834,98.6767,98.5664,98.6597,13246.0
2016-04-20 12:00:00,116.31,116.45,116.31,116.38,15543.0,98.6852,98.804,98.6852,98.7446,15543.0
2016-04-20 12:05:00,116.38,116.46,116.37,116.42,6687.0,98.7446,98.8125,98.7361,98.7785,6687.0
2016-04-20 12:10:00,116.43,116.43,116.21,116.23,7129.0,98.787,98.787,98.6004,98.6173,7129.0
2016-04-20 12:15:00,116.24,116.32,116.22,116.3,6429.0,98.6258,98.6937,98.6088,98.6767,6429.0
2016-04-20 12:20:00,116.29,116.29,116.2,116.23,5061.0,98.6682,98.6682,98.5919,98.6173,5061.0
2016-04-20 12:25:00,116.21,116.26,116.2,116.24,4295.0,98.6004,98.6428,98.5919,98.6258,4295.0
2016-04-20 12:30:00,116.24,116.26,116.21,116.26,4507.0,98.6258,98.6428,98.6004,98.6428,4507.0
2016-04-20 12:35:00,116.26,116.28,116.22,116.27,37405.0,98.6428,98.6597,98.6088,98.6513,37405.0
2016-04-20 12:40:00,116.27,116.39,116.26,116.36,8310.0,98.6513,98.7531,98.6428,98.7276,8310.0
2016-04-20 12:45:00,116.36,116.4,116.33,116.37,48194.0,98.7276,98.7616,98.7022,98.7361,48194.0
2016-04-20 12:50:00,116.36,116.36,116.32,116.34,3335.0,98.7276,98.7276,98.6937,98.7107,3335.0
2016-04-20 12:55:00,116.34,116.38,116.31,116.34,8885.0,98.7107,98.7446,98.6852,98.7107,8885.0
2016-04-20 13:00:00,116.35,116.36,116.31,116.32,11460.0,98.7191,98.7276,98.6852,98.6937,11460.0
2016-04-20 13:05:00,116.32,116.33,116.23,116.25,4726.0,98.6937,98.7022,98.6173,98.6343,4726.0
2016-04-20 13:10:00,116.24,116.26,116.16,116.17,9097.0,98.6258,98.6428,98.5579,98.5664,9097.0
2016-04-20 13:15:00,116.18,116.18,116.15,116.16,4700.0,98.5749,98.5749,98.5494,98.5579,4700.0
2016-04-20 13:20:00,116.17,116.27,116.16,116.26,10600.0,98.5664,98.6513,98.5579,98.6428,10600.0
2016-04-20 13:25:00,116.26,116.28,116.21,116.26,8398.0,98.6428,98.6597,98.6004,98.6428,8398.0
2016-04-20 13:30:00,116.25,116.38,116.25,116.36,10757.0,98.6343,98.7446,98.6343,98.7276,10757.0
2016-04-20 13:35:00,116.35,116.35,116.25,116.27,9065.0,98.7191,98.7191,98.6343,98.6513,9065.0
2016-04-20 13:40:00,116.25,116.25,116.19,116.23,6327.0,98.6343,98.6343,98.5834,98.6173,6327.0
2016-04-20 13:45:00,116.21,116.25,116.18,116.19,10945.0,98.6004,98.6343,98.5749,98.5834,10945.0
2016-04-20 13:50:00,116.21,116.24,116.19,116.24,16309.0,98.6004,98.6258,98.5834,98.6258,16309.0
2016-04-20 13:55:00,116.23,116.28,116.2,116.27,7542.0,98.6173,98.6597,98.5919,98.6513,7542.0
2016-04-20 14:00:00,116.28,116.57,116.28,116.57,16068.0,98.6597,98.9058,98.6597,98.9058,16068.0
2016-04-20 14:05:00,116.55,116.59,116.55,116.57,18042.0,98.8888,98.9228,98.8888,98.9058,18042.0
2016-04-20 14:10:00,116.57,116.66,116.57,116.63,8888.0,98.9058,98.9822,98.9058,98.9567,8888.0
2016-04-20 14:15:00,116.62,116.69,116.61,116.68,7548.0,98.9482,99.0076,98.9397,98.9991,7548.0
2016-04-20 14:20:00,116.68,116.74,116.63,116.66,8368.0,98.9991,99.05,98.9567,98.9822,8368.0
2016-04-20 14:25:00,116.67,116.74,116.67,116.67,8968.0,98.9907,99.05,98.9907,98.9907,8968.0
2016-04-20 14:30:00,116.67,116.72,116.65,116.68,10708.0,98.9907,99.0331,98.9737,98.9991,10708.0
2016-04-20 14:35:00,116.68,116.7,116.61,116.63,8724.0,98.9991,99.0161,98.9397,98.9567,8724.0
2016-04-20 14:40:00,116.61,116.67,116.59,116.62,8004.0,98.9397,98.9907,98.9228,98.9482,8004.0
2016-04-20 14:45:00,116.61,116.62,116.57,116.57,10932.0,98.9397,98.9482,98.9058,98.9058,10932.0
2016-04-20 14:50:00,116.58,116.64,116.57,116.62,8582.0,98.9143,98.9652,98.9058,98.9482,8582.0
2016-04-20 14:55:00,116.62,116.63,116.57,116.58,7871.0,98.9482,98.9567,98.9058,98.9143,7871.0
2016-04-20 15:00:00,116.6,116.61,116.5,116.51,17782.0,98.9313,98.9397,98.8464,98.8549,17782.0
2016-04-20 15:05:00,116.51,116.54,116.43,116.43,17014.0,98.8549,98.8804,98.787,98.787,17014.0
2016-04-20 15:10:00,116.43,116.49,116.42,116.49,19030.0,98.787,98.8379,98.7785,98.8379,19030.0
2016-04-20 15:15:00,116.5,116.53,116.46,116.5,10555.0,98.8464,98.8719,98.8125,98.8464,10555.0
2016-04-20 15:20:00,116.5,116.64,116.48,116.59,23366.0,98.8464,98.9652,98.8294,98.9228,23366.0
2016-04-20 15:25:00,116.59,116.63,116.53,116.53,14686.0,98.9228,98.9567,98.8719,98.8719,14686.0
2016-04-20 15:30:00,116.53,116.56,116.25,116.29,50426.0,98.8719,98.8973,98.6343,98.6682,50426.0
2016-04-20 15:35:00,116.29,116.39,116.23,116.26,37395.0,98.6682,98.7531,98.6173,98.6428,37395.0
2016-04-20 15:40:00,116.24,116.29,116.09,116.09,42430.0,98.6258,98.6682,98.4985,98.4985,42430.0
2016-04-20 15:45:00,116.1,116.39,116.09,116.19,53869.0,98.507,98.7531,98.4985,98.5834,53869.0
2016-04-20 15:50:00,116.2,116.2,116.1,116.15,60753.0,98.5919,98.5919,98.507,98.5494,60753.0
2016-04-20 15:55:00,116.13,116.21,115.93,116.06,123175.0,98.5325,98.6004,98.3628,98.4731,123175.0
2016-04-21 09:30:00,111.7,113.0,111.7,112.29,63252.0,94.7738,95.8768,94.7738,95.2744,63252.0
2016-04-21 09:35:00,112.5,112.5,111.85,112.07,108239.0,95.4525,95.4525,94.901,95.0877,108239.0
2016-04-21 09:40:00,112.01,112.09,111.19,111.31,101863.0,95.0368,95.1047,94.3411,94.4429,101863.0
2016-04-21 09:45:00,111.24,111.39,111.0,111.3,60733.0,94.3835,94.5107,94.1798,94.4344,60733.0
2016-04-21 09:50:00,111.3,111.69,111.26,111.63,38286.0,94.4344,94.7653,94.4004,94.7144,38286.0
2016-04-21 09:55:00,111.7,112.0,111.69,111.79,44120.0,94.7738,95.0283,94.7653,94.8501,44120.0
2016-04-21 10:00:00,111.77,111.77,111.37,111.52,27238.0,94.8332,94.8332,94.4938,94.621,27238.0
2016-04-21 10:05:00,111.5,111.66,111.4,111.63,28056.0,94.6041,94.7398,94.5192,94.7144,28056.0
2016-04-21 10:10:00,111.64,111.83,111.61,111.76,16307.0,94.7229,94.8841,94.6974,94.8247,16307.0
2016-04-21 10:15:00,111.78,111.79,111.49,111.6,19368.0,94.8416,94.8501,94.5956,94.6889,19368.0
2016-04-21 10:20:00,111.61,111.75,111.49,111.67,16702.0,94.6974,94.8162,94.5956,94.7483,16702.0
2016-04-21 10:25:00,111.69,111.85,111.65,111.82,33206.0,94.7653,94.901,94.7313,94.8756,33206.0
2016-04-21 10:30:00,111.83,111.83,111.6,111.72,31709.0,94.8841,94.8841,94.6889,94.7907,31709.0
2016-04-21 10:35:00,111.71,111.73,111.36,111.41,24984.0,94.7823,94.7992,94.4853,94.5277,24984.0
2016-04-21 10:40:00,111.45,111.66,111.42,111.65,20071.0,94.5617,94.7398,94.5362,94.7313,20071.0
2016-04-21 10:45:00,111.65,112.08,111.63,111.96,27157.0,94.7313,95.0962,94.7144,94.9944,27157.0
2016-04-21 10:50:00,111.96,112.33,111.96,112.12,33628.0,94.9944,95.3083,94.9944,95.1301,33628.0
2016-04-21 10:55:00,112.12,112.14,111.95,111.98,18066.0,95.1301,95.1471,94.9859,95.0113,18066.0
2016-04-21 11:00:00,111.96,112.0,111.82,111.85,14710.0,94.9944,95.0283,94.8756,94.901,14710.0
2016-04-21 11:05:00,111.9,111.94,111.8,111.9,19087.0,94.9435,94.9774,94.8586,94.9435,19087.0
2016-04-21 11:10:00,111.9,112.03,111.89,111.93,22227.0,94.9435,95.0538,94.935,94.9689,22227.0
2016-04-21 11:15:00,111.9,111.92,111.81,111.81,17277.0,94.9435,94.9604,94.8671,94.8671,17277.0
2016-04-21 11:20:00,111.81,111.84,111.61,111.62,23151.0,94.8671,94.8926,94.6974,94.7059,23151.0
2016-04-21 11:25:00,111.62,111.68,111.5,111.66,18320.0,94.7059,94.7568,94.6041,94.7398,18320.0
2016-04-21 11:30:00,111.65,111.69,111.42,111.43,22399.0,94.7313,94.7653,94.5362,94.5447,22399.0
2016-04-21 11:35:00,111.44,111.53,111.42,111.47,19364.0,94.5532,94.6295,94.5362,94.5786,19364.0
2016-04-21 11:40:00,111.48,111.49,111.38,111.41,27384.0,94.5871,94.5956,94.5023,94.5277,27384.0
2016-04-21 11:45:00,111.43,111.45,111.31,111.32,23332.0,94.5447,94.5617,94.4429,94.4514,23332.0
2016-04-21 11:50:00,111.32,111.58,111.27,111.58,45196.0,94.4514,94.672,94.4089,94.672,45196.0
2016-04-21 11:55:00,111.56,111.71,111.54,111.7,7701.0,94.655,94.7823,94.638,94.7738,7701.0
2016-04-21 12:00:00,111.7,111.83,111.56,111.56,19429.0,94.7738,94.8841,94.655,94.655,19429.0
2016-04-21 12:05:00,111.58,111.61,111.44,111.48,15392.0,94.672,94.6974,94.5532,94.5871,15392.0
2016-04-21 12:10:00,111.52,111.52,111.31,111.37,17805.0,94.621,94.621,94.4429,94.4938,17805.0
2016-04-21 12:15:00,111.39,111.7,111.37,111.66,16250.0,94.5107,94.7738,94.4938,94.7398,16250.0
2016-04-21 12:20:00,111.68,111.73,111.57,111.59,23286.0,94.7568,94.7992,94.6635,94.6804,23286.0
2016-04-21 12:25:00,111.59,111.68,111.53,111.63,16872.0,94.6804,94.7568,94.6295,94.7144,16872.0
2016-04-21 12:30:00,111.61,111.68,111.6,111.61,16500.0,94.6974,94.7568,94.6889,94.6974,16500.0
2016-04-21 12:35:00,111.6,111.69,111.53,111.54,19208.0,94.6889,94.7653,94.6295,94.638,19208.0
2016-04-21 12:40:00,111.54,111.61,111.5,111.55,30106.0,94.638,94.6974,94.6041,94.6465,30106.0
2016-04-21 12:45:00,111.55,111.55,111.37,111.38,21472.0,94.6465,94.6465,94.4938,94.5023,21472.0
2016-04-21 12:50:00,111.38,111.42,111.22,111.41,22569.0,94.5023,94.5362,94.3665,94.5277,22569.0
2016-04-21 12:55:00,111.39,111.39,111.29,111.3,16231.0,94.5107,94.5107,94.4259,94.4344,16231.0
2016-04-21 13:00:00,111.29,111.41,111.25,111.3,19205.0,94.4259,94.5277,94.392,94.4344,19205.0
2016-04-21 13:05:00,111.31,111.34,111.18,111.18,46108.0,94.4429,94.4683,94.3326,94.3326,46108.0
2016-04-21 13:10:00,111.18,111.27,111.17,111.22,16500.0,94.3326,94.4089,94.3241,94.3665,16500.0
2016-04-21 13:15:00,111.22,111.31,111.1,111.13,99940.0,94.3665,94.4429,94.2647,94.2901,99940.0
2016-04-21 13:20:00,111.14,111.24,111.13,111.2,16871.0,94.2986,94.3835,94.2901,94.3495,16871.0
2016-04-21 13:25:00,111.19,111.19,111.02,111.04,14335.0,94.3411,94.3411,94.1968,94.2138,14335.0
2016-04-21 13:30:00,111.03,111.03,110.88,110.97,30107.0,94.2053,94.2053,94.078,94.1544,30107.0
2016-04-21 13:35:00,110.97,111.1,110.96,111.03,20201.0,94.1544,94.2647,94.1459,94.2053,20201.0
2016-04-21 13:40:00,111.03,111.04,110.94,110.97,37947.0,94.2053,94.2138,94.1289,94.1544,37947.0
2016-04-21 13:45:00,110.97,111.0,110.85,110.86,16683.0,94.1544,94.1798,94.0526,94.0611,16683.0
2016-04-21 13:50:00,110.85,110.85,110.72,110.85,22224.0,94.0526,94.0526,93.9423,94.0526,22224.0
2016-04-21 13:55:00,110.85,110.85,110.77,110.81,37041.0,94.0526,94.0526,93.9847,94.0186,37041.0
2016-04-21 14:00:00,110.81,110.82,110.74,110.78,29716.0,94.0186,94.0271,93.9592,93.9932,29716.0
2016-04-21 14:05:00,110.79,110.97,110.78,110.95,53276.0,94.0017,94.1544,93.9932,94.1374,53276.0
2016-04-21 14:10:00,110.96,111.14,110.95,111.14,18755.0,94.1459,94.2986,94.1374,94.2986,18755.0
2016-04-21 14:15:00,111.14,111.31,111.14,111.28,74535.0,94.2986,94.4429,94.2986,94.4174,74535.0
2016-04-21 14:20:00,111.27,111.51,111.2,111.47,55438.0,94.4089,94.6126,94.3495,94.5786,55438.0
2016-04-21 14:25:00,111.48,111.74,111.45,111.72,55202.0,94.5871,94.8077,94.5617,94.7907,55202.0
2016-04-21 14:30:00,111.7,111.77,111.67,111.68,24404.0,94.7738,94.8332,94.7483,94.7568,24404.0
2016-04-21 14:35:00,111.7,111.77,111.62,111.71,33449.0,94.7738,94.8332,94.7059,94.7823,33449.0
2016-04-21 14:40:00,111.74,111.78,111.66,111.66,22155.0,94.8077,94.8416,94.7398,94.7398,22155.0
2016-04-21 14:45:00,111.65,111.65,111.48,111.52,28079.0,94.7313,94.7313,94.5871,94.621,28079.0
2016-04-21 14:50:00,111.51,111.53,111.46,111.49,18693.0,94.6126,94.6295,94.5701,94.5956,18693.0
2016-04-21 14:55:00,111.49,111.53,111.47,111.52,17948.0,94.5956,94.6295,94.5786,94.621,17948.0
2016-04-21 15:00:00,111.51,111.59,111.48,111.58,49874.0,94.6126,94.6804,94.5871,94.672,49874.0
2016-04-21 15:05:00,111.59,111.68,111.56,111.62,21762.0,94.6804,94.7568,94.655,94.7059,21762.0
2016-04-21 15:10:00,111.6,111.64,111.47,111.47,19755.0,94.6889,94.7229,94.5786,94.5786,19755.0
2016-04-21 15:15:00,111.46,111.46,111.21,111.23,32442.0,94.5701,94.5701,94.358,94.375,32442.0
2016-04-21 15:20:00,111.23,111.27,111.13,111.15,25591.0,94.375,94.4089,94.2901,94.3071,25591.0
2016-04-21 15:25:00,111.15,111.16,110.9,110.98,54726.0,94.3071,94.3156,94.095,94.1629,54726.0
2016-04-21 15:30:00,110.97,110.98,110.81,110.87,77497.0,94.1544,94.1629,94.0186,94.0695,77497.0
2016-04-21 15:35:00,110.87,110.94,110.82,110.84,62081.0,94.0695,94.1289,94.0271,94.0441,62081.0
2016-04-21 15:40:00,110.84,110.84,110.6,110.6,89118.0,94.0441,94.0441,93.8405,93.8405,89118.0
2016-04-21 15:45:00,110.6,110.74,110.59,110.64,115074.0,93.8405,93.9592,93.832,93.8744,115074.0
2016-04-21 15:50:00,110.66,110.67,110.38,110.38,122166.0,93.8914,93.8998,93.6538,93.6538,122166.0
2016-04-21 15:55:00,110.4,110.43,110.1,110.28,249098.0,93.6708,93.6962,93.4162,93.5689,249098.0
2016-04-22 09:30:00,111.35,112.37,110.78,111.44,80721.0,94.4768,95.3422,93.9932,94.5532,80721.0
2016-04-22 09:35:00,111.31,111.97,111.31,111.73,83361.0,94.4429,95.0029,94.4429,94.7992,83361.0
2016-04-22 09:40:00,111.71,112.12,111.5,111.97,46810.0,94.7823,95.1301,94.6041,95.0029,46810.0
2016-04-22 09:45:00,111.93,112.5,111.86,112.38,26415.0,94.9689,95.4525,94.9095,95.3507,26415.0
2016-04-22 09:50:00,112.28,112.47,112.0,112.08,18298.0,95.2659,95.4271,95.0283,95.0962,18298.0
2016-04-22 09:55:00,112.0,112.27,111.95,112.13,23821.0,95.0283,95.2574,94.9859,95.1386,23821.0
2016-04-22 10:00:00,112.15,112.42,112.08,112.15,23244.0,95.1556,95.3847,95.0962,95.1556,23244.0
2016-04-22 10:05:00,112.15,112.3,112.05,112.27,33601.0,95.1556,95.2829,95.0707,95.2574,33601.0
2016-04-22 10:10:00,112.27,112.66,112.13,112.66,42488.0,95.2574,95.5883,95.1386,95.5883,42488.0
2016-04-22 10:15:00,112.65,112.86,112.53,112.7,32441.0,95.5798,95.758,95.478,95.6222,32441.0
2016-04-22 10:20:00,112.68,113.0,112.68,112.95,33729.0,95.6053,95.8768,95.6053,95.8344,33729.0
2016-04-22 10:25:00,112.96,113.15,112.77,112.98,59685.0,95.8428,96.004,95.6816,95.8598,59685.0
2016-04-22 10:30:00,113.02,113.15,112.84,112.98,42659.0,95.8937,96.004,95.741,95.8598,42659.0
2016-04-22 10:35:00,113.0,113.04,112.87,112.89,20358.0,95.8768,95.9107,95.7665,95.7834,20358.0
2016-04-22 10:40:00,112.91,112.91,112.7,112.77,25052.0,95.8004,95.8004,95.6222,95.6816,25052.0
2016-04-22 10:45:00,112.78,112.8,112.65,112.76,25952.0,95.6901,95.7071,95.5798,95.6731,25952.0
2016-04-22 10:50:00,112.76,113.02,112.74,112.98,12421.0,95.6731,95.8937,95.6562,95.8598,12421.0
2016-04-22 10:55:00,112.98,113.01,112.87,112.9,13917.0,95.8598,95.8853,95.7665,95.7919,13917.0
2016-04-22 11:00:00,112.89,112.94,112.67,112.67,13809.0,95.7834,95.8259,95.5968,95.5968,13809.0
2016-04-22 11:05:00,112.67,112.69,112.3,112.38,16851.0,95.5968,95.6138,95.2829,95.3507,16851.0
2016-04-22 11:10:00,112.41,112.61,112.4,112.61,12464.0,95.3762,95.5459,95.3677,95.5459,12464.0
2016-04-22 11:15:00,112.58,112.62,112.41,112.45,11014.0,95.5204,95.5544,95.3762,95.4101,11014.0
2016-04-22 11:20:00,112.49,112.58,112.38,112.5,11412.0,95.4441,95.5204,95.3507,95.4525,11412.0
2016-04-22 11:25:00,112.5,112.5,112.31,112.33,12878.0,95.4525,95.4525,95.2913,95.3083,12878.0
2016-04-22 11:30:00,112.33,112.51,112.31,112.39,22012.0,95.3083,95.461,95.2913,95.3592,22012.0
2016-04-22 11:35:00,112.42,112.5,112.34,112.46,11802.0,95.3847,95.4525,95.3168,95.4186,11802.0
2016-04-22 11:40:00,112.47,112.47,112.34,112.35,10177.0,95.4271,95.4271,95.3168,95.3253,10177.0
2016-04-22 11:45:00,112.34,112.34,112.11,112.16,15445.0,95.3168,95.3168,95.1216,95.1641,15445.0
2016-04-22 11:50:00,112.17,112.17,111.99,112.09,20230.0,95.1726,95.1726,95.0198,95.1047,20230.0
2016-04-22 11:55:00,112.09,112.34,112.06,112.32,15776.0,95.1047,95.3168,95.0792,95.2998,15776.0
2016-04-22 12:00:00,112.31,112.58,112.31,112.53,24312.0,95.2913,95.5204,95.2913,95.478,24312.0
2016-04-22 12:05:00,112.52,112.58,112.44,112.48,8892.0,95.4695,95.5204,95.4016,95.4356,8892.0
2016-04-22 12:10:00,112.47,112.49,112.37,112.39,7632.0,95.4271,95.4441,95.3422,95.3592,7632.0
2016-04-22 12:15:00,112.39,112.4,112.18,112.19,10300.0,95.3592,95.3677,95.181,95.1895,10300.0
2016-04-22 12:20:00,112.16,112.38,112.15,112.38,7668.0,95.1641,95.3507,95.1556,95.3507,7668.0
2016-04-22 12:25:00,112.39,112.49,112.32,112.39,10248.0,95.3592,95.4441,95.2998,95.3592,10248.0
2016-04-22 12:30:00,112.38,112.59,112.38,112.53,5898.0,95.3507,95.5289,95.3507,95.478,5898.0
2016-04-22 12:35:00,112.51,112.66,112.5,112.58,7398.0,95.461,95.5883,95.4525,95.5204,7398.0
2016-04-22 12:40:00,112.56,112.77,112.49,112.76,5093.0,95.5035,95.6816,95.4441,95.6731,5093.0
2016-04-22 12:45:00,112.75,112.75,112.58,112.6,7033.0,95.6647,95.6647,95.5204,95.5374,7033.0
2016-04-22 12:50:00,112.6,112.68,112.58,112.62,6349.0,95.5374,95.6053,95.5204,95.5544,6349.0
2016-04-22 12:55:00,112.65,112.7,112.59,112.65,6689.0,95.5798,95.6222,95.5289,95.5798,6689.0
2016-04-22 13:00:00,112.65,112.92,112.65,112.82,12039.0,95.5798,95.8089,95.5798,95.7241,12039.0
2016-04-22 13:05:00,112.81,112.87,112.75,112.77,8718.0,95.7156,95.7665,95.6647,95.6816,8718.0
2016-04-22 13:10:00,112.75,112.83,112.71,112.77,7718.0,95.6647,95.7325,95.6307,95.6816,7718.0
2016-04-22 13:15:00,112.76,112.77,112.71,112.74,5595.0,95.6731,95.6816,95.6307,95.6562,5595.0
2016-04-22 13:20:00,112.71,112.71,112.6,112.7,7002.0,95.6307,95.6307,95.5374,95.6222,7002.0
2016-04-22 13:25:00,112.69,112.72,112.59,112.66,6108.0,95.6138,95.6392,95.5289,95.5883,6108.0
2016-04-22 13:30:00,112.65,112.66,112.56,112.6,13629.0,95.5798,95.5883,95.5035,95.5374,13629.0
2016-04-22 13:35:00,112.61,112.7,112.55,112.63,14193.0,95.5459,95.6222,95.495,95.5628,14193.0
2016-04-22 13:40:00,112.62,112.87,112.62,112.87,16056.0,95.5544,95.7665,95.5544,95.7665,16056.0
2016-04-22 13:45:00,112.87,112.94,112.75,112.8,14103.0,95.7665,95.8259,95.6647,95.7071,14103.0
2016-04-22 13:50:00,112.81,112.9,112.75,112.9,9397.0,95.7156,95.7919,95.6647,95.7919,9397.0
2016-04-22 13:55:00,112.89,112.91,112.77,112.83,11773.0,95.7834,95.8004,95.6816,95.7325,11773.0
2016-04-22 14:00:00,112.82,112.9,112.81,112.9,13627.0,95.7241,95.7919,95.7156,95.7919,13627.0
2016-04-22 14:05:00,112.92,112.93,112.79,112.81,10400.0,95.8089,95.8174,95.6986,95.7156,10400.0
2016-04-22 14:10:00,112.81,112.83,112.75,112.76,8387.0,95.7156,95.7325,95.6647,95.6731,8387.0
2016-04-22 14:15:00,112.75,112.83,112.7,112.78,9960.0,95.6647,95.7325,95.6222,95.6901,9960.0
2016-04-22 14:20:00,112.79,112.94,112.79,112.9,7680.0,95.6986,95.8259,95.6986,95.7919,7680.0
2016-04-22 14:25:00,112.89,113.02,112.89,113.0,10342.0,95.7834,95.8937,95.7834,95.8768,10342.0
2016-04-22 14:30:00,112.98,113.03,112.94,112.94,10261.0,95.8598,95.9022,95.8259,95.8259,10261.0
2016-04-22 14:35:00,112.93,113.02,112.93,113.02,9831.0,95.8174,95.8937,95.8174,95.8937,9831.0
2016-04-22 14:40:00,113.0,113.19,112.98,113.14,13106.0,95.8768,96.038,95.8598,95.9956,13106.0
2016-04-22 14:45:00,113.13,113.23,113.11,113.15,11710.0,95.9871,96.0719,95.9701,96.004,11710.0
2016-04-22 14:50:00,113.14,113.17,113.02,113.09,16449.0,95.9956,96.021,95.8937,95.9531,16449.0
2016-04-22 14:55:00,113.08,113.17,113.03,113.17,6994.0,95.9447,96.021,95.9022,96.021,6994.0
2016-04-22 15:00:00,113.17,113.27,112.96,113.03,20741.0,96.021,96.1059,95.8428,95.9022,20741.0
2016-04-22 15:05:00,113.0,113.18,112.99,113.16,17563.0,95.8768,96.0295,95.8683,96.0125,17563.0
2016-04-22 15:10:00,113.18,113.26,113.16,113.21,21636.0,96.0295,96.0974,96.0125,96.055,21636.0
2016-04-22 15:15:00,113.21,113.25,113.09,113.19,22900.0,96.055,96.0889,95.9531,96.038,22900.0
2016-04-22 15:20:00,113.17,113.22,113.09,113.2,19995.0,96.021,96.0634,95.9531,96.0465,19995.0
2016-04-22 15:25:00,113.19,113.33,113.19,113.31,18586.0,96.038,96.1568,96.038,96.1398,18586.0
2016-04-22 15:30:00,113.3,113.39,113.24,113.28,34769.0,96.1313,96.2077,96.0804,96.1143,34769.0
2016-04-22 15:35:00,113.29,113.31,113.21,113.26,17180.0,96.1228,96.1398,96.055,96.0974,17180.0
2016-04-22 15:40:00,113.24,113.31,113.17,113.21,50504.0,96.0804,96.1398,96.021,96.055,50504.0
2016-04-22 15:45:00,113.21,113.37,113.21,113.26,56450.0,96.055,96.1907,96.055,96.0974,56450.0
2016-04-22 15:50:00,113.21,113.22,113.07,113.08,70402.0,96.055,96.0634,95.9362,95.9447,70402.0
2016-04-22 15:55:00,113.1,113.22,113.05,113.17,120368.0,95.9616,96.0634,95.9192,96.021,120368.0
2016-04-25 09:30:00,113.0,113.0,112.61,112.96,34800.0,95.8768,95.8768,95.5459,95.8428,34800.0
2016-04-25 09:35:00,112.98,113.3,112.92,113.05,19599.0,95.8598,96.1313,95.8089,95.9192,19599.0
2016-04-25 09:40:00,113.18,113.18,112.86,113.13,13960.0,96.0295,96.0295,95.758,95.9871,13960.0
2016-04-25 09:45:00,113.13,113.24,113.03,113.18,10979.0,95.9871,96.0804,95.9022,96.0295,10979.0
2016-04-25 09:50:00,113.14,113.21,112.9,112.9,7140.0,95.9956,96.055,95.7919,95.7919,7140.0
2016-04-25 09:55:00,112.93,112.96,112.75,112.88,4800.0,95.8174,95.8428,95.6647,95.775,4800.0
2016-04-25 10:00:00,112.87,113.14,112.79,112.99,9866.0,95.7665,95.9956,95.6986,95.8683,9866.0
2016-04-25 10:05:00,113.07,113.07,112.88,112.9,8200.0,95.9362,95.9362,95.775,95.7919,8200.0
2016-04-25 10:10:00,112.92,112.99,112.79,112.86,12861.0,95.8089,95.8683,95.6986,95.758,12861.0
2016-04-25 10:15:00,112.86,112.86,112.46,112.46,8791.0,95.758,95.758,95.4186,95.4186,8791.0
2016-04-25 10:20:00,112.46,112.47,112.28,112.32,9261.0,95.4186,95.4271,95.2659,95.2998,9261.0
2016-04-25 10:25:00,112.25,112.26,112.07,112.22,16378.0,95.2404,95.2489,95.0877,95.215,16378.0
2016-04-25 10:30:00,112.23,112.46,112.23,112.33,4701.0,95.2235,95.4186,95.2235,95.3083,4701.0
2016-04-25 10:35:00,112.35,112.35,112.26,112.34,4063.0,95.3253,95.3253,95.2489,95.3168,4063.0
2016-04-25 10:40:00,112.29,112.29,112.18,112.25,3243.0,95.2744,95.2744,95.181,95.2404,3243.0
2016-04-25 10:45:00,112.28,112.37,112.25,112.25,4592.0,95.2659,95.3422,95.2404,95.2404,4592.0
2016-04-25 10:50:00,112.24,112.35,112.15,112.35,5420.0,95.2319,95.3253,95.1556,95.3253,5420.0
2016-04-25 10:55:00,112.35,112.41,112.15,112.15,7368.0,95.3253,95.3762,95.1556,95.1556,7368.0
2016-04-25 11:00:00,112.15,112.18,111.97,112.0,9304.0,95.1556,95.181,95.0029,95.0283,9304.0
2016-04-25 11:05:00,112.0,112.17,112.0,112.07,6189.0,95.0283,95.1726,95.0283,95.0877,6189.0
2016-04-25 11:10:00,112.07,112.25,112.07,112.25,4693.0,95.0877,95.2404,95.0877,95.2404,4693.0
2016-04-25 11:15:00,112.27,112.42,112.25,112.37,5933.0,95.2574,95.3847,95.2404,95.3422,5933.0
2016-04-25 11:20:00,112.38,112.7,112.38,112.69,6262.0,95.3507,95.6222,95.3507,95.6138,6262.0
2016-04-25 11:25:00,112.7,112.72,112.56,112.57,4734.0,95.6222,95.6392,95.5035,95.5119,4734.0
2016-04-25 11:30:00,112.56,112.56,112.4,112.45,2300.0,95.5035,95.5035,95.3677,95.4101,2300.0
2016-04-25 11:35:00,112.4,112.4,112.26,112.31,5753.0,95.3677,95.3677,95.2489,95.2913,5753.0
2016-04-25 11:40:00,112.32,112.39,112.22,112.22,5500.0,95.2998,95.3592,95.215,95.215,5500.0
2016-04-25 11:45:00,112.19,112.33,112.19,112.28,3800.0,95.1895,95.3083,95.1895,95.2659,3800.0
2016-04-25 11:50:00,112.29,112.29,112.15,112.17,3946.0,95.2744,95.2744,95.1556,95.1726,3946.0
2016-04-25 11:55:00,112.14,112.14,112.1,112.13,2700.0,95.1471,95.1471,95.1132,95.1386,2700.0
2016-04-25 12:00:00,112.15,112.21,112.15,112.17,4385.0,95.1556,95.2065,95.1556,95.1726,4385.0
2016-04-25 12:05:00,112.14,112.18,112.1,112.1,1340.0,95.1471,95.181,95.1132,95.1132,1340.0
2016-04-25 12:10:00,112.11,112.18,112.09,112.15,5116.0,95.1216,95.181,95.1047,95.1556,5116.0
2016-04-25 12:15:00,112.12,112.23,112.06,112.22,7422.0,95.1301,95.2235,95.0792,95.215,7422.0
2016-04-25 12:20:00,112.25,112.37,112.25,112.3,1505.0,95.2404,95.3422,95.2404,95.2829,1505.0
2016-04-25 12:25:00,112.31,112.33,112.25,112.32,2500.0,95.2913,95.3083,95.2404,95.2998,2500.0
2016-04-25 12:30:00,112.32,112.35,112.2,112.35,7331.0,95.2998,95.3253,95.198,95.3253,7331.0
2016-04-25 12:35:00,112.35,112.35,112.24,112.24,2600.0,95.3253,95.3253,95.2319,95.2319,2600.0
2016-04-25 12:40:00,112.26,112.3,112.23,112.26,4637.0,95.2489,95.2829,95.2235,95.2489,4637.0
2016-04-25 12:45:00,112.27,112.35,112.24,112.35,3000.0,95.2574,95.3253,95.2319,95.3253,3000.0
2016-04-25 12:50:00,112.35,112.57,112.34,112.55,4296.0,95.3253,95.5119,95.3168,95.495,4296.0
2016-04-25 12:55:00,112.56,112.56,112.42,112.47,3320.0,95.5035,95.5035,95.3847,95.4271,3320.0
2016-04-25 13:00:00,112.48,112.58,112.44,112.58,4452.0,95.4356,95.5204,95.4016,95.5204,4452.0
2016-04-25 13:05:00,112.58,112.58,112.44,112.44,3648.0,95.5204,95.5204,95.4016,95.4016,3648.0
2016-04-25 13:10:00,112.43,112.57,112.4,112.57,6300.0,95.3932,95.5119,95.3677,95.5119,6300.0
2016-04-25 13:15:00,112.55,112.59,112.54,112.54,3200.0,95.495,95.5289,95.4865,95.4865,3200.0
2016-04-25 13:20:00,112.56,112.64,112.56,112.61,4753.0,95.5035,95.5713,95.5035,95.5459,4753.0
2016-04-25 13:25:00,112.64,112.71,112.61,112.65,4837.0,95.5713,95.6307,95.5459,95.5798,4837.0
2016-04-25 13:30:00,112.66,112.68,112.62,112.64,7961.0,95.5883,95.6053,95.5544,95.5713,7961.0
2016-04-25 13:35:00,112.65,112.7,112.64,112.69,12395.0,95.5798,95.6222,95.5713,95.6138,12395.0
2016-04-25 13:40:00,112.68,112.73,112.66,112.69,4200.0,95.6053,95.6477,95.5883,95.6138,4200.0
2016-04-25 13:45:00,112.73,112.77,112.73,112.75,4200.0,95.6477,95.6816,95.6477,95.6647,4200.0
2016-04-25 13:50:00,112.74,112.74,112.63,112.67,6372.0,95.6562,95.6562,95.5628,95.5968,6372.0
2016-04-25 13:55:00,112.66,112.68,112.64,112.66,6045.0,95.5883,95.6053,95.5713,95.5883,6045.0
2016-04-25 14:00:00,112.65,112.75,112.64,112.73,7649.0,95.5798,95.6647,95.5713,95.6477,7649.0
2016-04-25 14:05:00,112.71,112.71,112.58,112.64,10662.0,95.6307,95.6307,95.5204,95.5713,10662.0
2016-04-25 14:10:00,112.63,112.65,112.59,112.64,4586.0,95.5628,95.5798,95.5289,95.5713,4586.0
2016-04-25 14:15:00,112.65,112.67,112.61,112.65,6544.0,95.5798,95.5968,95.5459,95.5798,6544.0
2016-04-25 14:20:00,112.64,112.68,112.6,112.66,5125.0,95.5713,95.6053,95.5374,95.5883,5125.0
2016-04-25 14:25:00,112.65,112.76,112.65,112.74,5853.0,95.5798,95.6731,95.5798,95.6562,5853.0
2016-04-25 14:30:00,112.73,112.78,112.73,112.76,5662.0,95.6477,95.6901,95.6477,95.6731,5662.0
2016-04-25 14:35:00,112.76,112.77,112.67,112.69,15728.0,95.6731,95.6816,95.5968,95.6138,15728.0
2016-04-25 14:40:00,112.66,112.66,112.54,112.63,9050.0,95.5883,95.5883,95.4865,95.5628,9050.0
2016-04-25 14:45:00,112.61,112.66,112.54,112.54,6261.0,95.5459,95.5883,95.4865,95.4865,6261.0
2016-04-25 14:50:00,112.54,112.54,112.45,112.46,8537.0,95.4865,95.4865,95.4101,95.4186,8537.0
2016-04-25 14:55:00,112.45,112.54,112.45,112.48,12498.0,95.4101,95.4865,95.4101,95.4356,12498.0
2016-04-25 15:00:00,112.46,112.49,112.43,112.43,3656.0,95.4186,95.4441,95.3932,95.3932,3656.0
2016-04-25 15:05:00,112.44,112.46,112.32,112.33,9571.0,95.4016,95.4186,95.2998,95.3083,9571.0
2016-04-25 15:10:00,112.34,112.36,112.25,112.25,15690.0,95.3168,95.3338,95.2404,95.2404,15690.0
2016-04-25 15:15:00,112.25,112.26,112.18,112.23,14111.0,95.2404,95.2489,95.181,95.2235,14111.0
2016-04-25 15:20:00,112.24,112.28,112.19,112.28,18415.0,95.2319,95.2659,95.1895,95.2659,18415.0
2016-04-25 15:25:00,112.28,112.37,112.27,112.37,7404.0,95.2659,95.3422,95.2574,95.3422,7404.0
2016-04-25 15:30:00,112.36,112.37,112.3,112.31,12930.0,95.3338,95.3422,95.2829,95.2913,12930.0
2016-04-25 15:35:00,112.3,112.39,112.28,112.36,17301.0,95.2829,95.3592,95.2659,95.3338,17301.0
2016-04-25 15:40:00,112.37,112.47,112.37,112.42,17282.0,95.3422,95.4271,95.3422,95.3847,17282.0
2016-04-25 15:45:00,112.42,112.51,112.4,112.4,16709.0,95.3847,95.461,95.3677,95.3677,16709.0
2016-04-25 15:50:00,112.41,112.43,112.31,112.34,26801.0,95.3762,95.3932,95.2913,95.3168,26801.0
2016-04-25 15:55:00,112.34,112.59,112.34,112.57,61503.0,95.3168,95.5289,95.3168,95.5119,61503.0
2016-04-26 09:30:00,113.37,113.62,113.14,113.62,35577.0,96.1907,96.4028,95.9956,96.4028,35577.0
2016-04-26 09:35:00,113.53,113.61,113.17,113.43,12555.0,96.3265,96.3943,96.021,96.2416,12555.0
2016-04-26 09:40:00,113.43,113.69,113.09,113.13,6459.0,96.2416,96.4622,95.9531,95.9871,6459.0
2016-04-26 09:45:00,113.12,113.71,113.12,113.63,10863.0,95.9786,96.4792,95.9786,96.4113,10863.0
2016-04-26 09:50:00,113.66,113.72,113.56,113.59,7220.0,96.4368,96.4877,96.3519,96.3774,7220.0
2016-04-26 09:55:00,113.58,113.77,113.48,113.5,11254.0,96.3689,96.5301,96.284,96.301,11254.0
2016-04-26 10:00:00,113.5,113.77,113.48,113.62,9113.0,96.301,96.5301,96.284,96.4028,9113.0
2016-04-26 10:05:00,113.58,113.67,113.44,113.51,34616.0,96.3689,96.4453,96.2501,96.3095,34616.0
2016-04-26 10:10:00,113.55,113.55,113.42,113.48,11613.0,96.3434,96.3434,96.2331,96.284,11613.0
2016-04-26 10:15:00,113.44,113.58,113.39,113.54,6285.0,96.2501,96.3689,96.2077,96.3349,6285.0
2016-04-26 10:20:00,113.5,113.56,113.24,113.29,9454.0,96.301,96.3519,96.0804,96.1228,9454.0
2016-04-26 10:25:00,113.31,113.31,113.14,113.17,5251.0,96.1398,96.1398,95.9956,96.021,5251.0
2016-04-26 10:30:00,113.18,113.2,113.04,113.12,10079.0,96.0295,96.0465,95.9107,95.9786,10079.0
2016-04-26 10:35:00,113.09,113.13,113.02,113.03,12676.0,95.9531,95.9871,95.8937,95.9022,12676.0
2016-04-26 10:40:00,113.02,113.2,113.01,113.16,7922.0,95.8937,96.0465,95.8853,96.0125,7922.0
2016-04-26 10:45:00,113.15,113.27,113.15,113.22,5652.0,96.004,96.1059,96.004,96.0634,5652.0
2016-04-26 10:50:00,113.22,113.26,113.18,113.23,10106.0,96.0634,96.0974,96.0295,96.0719,10106.0
2016-04-26 10:55:00,113.22,113.32,113.22,113.27,10007.0,96.0634,96.1483,96.0634,96.1059,10007.0
2016-04-26 11:00:00,113.27,113.27,113.19,113.22,9532.0,96.1059,96.1059,96.038,96.0634,9532.0
2016-04-26 11:05:00,113.25,113.3,113.23,113.23,5864.0,96.0889,96.1313,96.0719,96.0719,5864.0
2016-04-26 11:10:00,113.23,113.3,113.23,113.23,4000.0,96.0719,96.1313,96.0719,96.0719,4000.0
2016-04-26 11:15:00,113.26,113.29,113.17,113.2,5857.0,96.0974,96.1228,96.021,96.0465,5857.0
2016-04-26 11:20:00,113.21,113.3,113.21,113.3,3900.0,96.055,96.1313,96.055,96.1313,3900.0
2016-04-26 11:25:00,113.29,113.34,113.27,113.29,4023.0,96.1228,96.1653,96.1059,96.1228,4023.0
2016-04-26 11:30:00,113.27,113.32,113.2,113.24,7373.0,96.1059,96.1483,96.0465,96.0804,7373.0
2016-04-26 11:35:00,113.26,113.32,113.25,113.32,4985.0,96.0974,96.1483,96.0889,96.1483,4985.0
2016-04-26 11:40:00,113.33,113.37,113.21,113.21,2500.0,96.1568,96.1907,96.055,96.055,2500.0
2016-04-26 11:45:00,113.25,113.35,113.23,113.34,2700.0,96.0889,96.1737,96.0719,96.1653,2700.0
2016-04-26 11:50:00,113.46,113.63,113.46,113.59,8800.0,96.2671,96.4113,96.2671,96.3774,8800.0
2016-04-26 11:55:00,113.63,113.67,113.6,113.61,4851.0,96.4113,96.4453,96.3859,96.3943,4851.0
2016-04-26 12:00:00,113.66,113.84,113.66,113.82,12554.0,96.4368,96.5895,96.4368,96.5725,12554.0
2016-04-26 12:05:00,113.82,113.91,113.79,113.84,11379.0,96.5725,96.6489,96.5471,96.5895,11379.0
2016-04-26 12:10:00,113.84,113.87,113.75,113.75,6835.0,96.5895,96.6149,96.5131,96.5131,6835.0
2016-04-26 12:15:00,113.78,113.8,113.64,113.66,11250.0,96.5386,96.5556,96.4198,96.4368,11250.0
2016-04-26 12:20:00,113.64,113.66,113.38,113.41,5575.0,96.4198,96.4368,96.1992,96.2246,5575.0
2016-04-26 12:25:00,113.37,113.44,113.32,113.32,17411.0,96.1907,96.2501,96.1483,96.1483,17411.0
2016-04-26 12:30:00,113.32,113.38,113.31,113.35,3330.0,96.1483,96.1992,96.1398,96.1737,3330.0
2016-04-26 12:35:00,113.36,113.42,113.32,113.32,4453.0,96.1822,96.2331,96.1483,96.1483,4453.0
2016-04-26 12:40:00,113.3,113.41,113.3,113.39,2538.0,96.1313,96.2246,96.1313,96.2077,2538.0
2016-04-26 12:45:00,113.44,113.45,113.32,113.32,7040.0,96.2501,96.2586,96.1483,96.1483,7040.0
2016-04-26 12:50:00,113.35,113.35,113.23,113.24,5520.0,96.1737,96.1737,96.0719,96.0804,5520.0
2016-04-26 12:55:00,113.24,113.32,113.18,113.19,4380.0,96.0804,96.1483,96.0295,96.038,4380.0
2016-04-26 13:00:00,113.19,113.27,113.19,113.22,4036.0,96.038,96.1059,96.038,96.0634,4036.0
2016-04-26 13:05:00,113.23,113.26,113.2,113.25,2300.0,96.0719,96.0974,96.0465,96.0889,2300.0
2016-04-26 13:10:00,113.21,113.21,113.15,113.16,7958.0,96.055,96.055,96.004,96.0125,7958.0
2016-04-26 13:15:00,113.15,113.2,113.14,113.17,2800.0,96.004,96.0465,95.9956,96.021,2800.0
2016-04-26 13:20:00,113.17,113.17,113.11,113.13,2600.0,96.021,96.021,95.9701,95.9871,2600.0
2016-04-26 13:25:00,113.14,113.18,113.12,113.15,6588.0,95.9956,96.0295,95.9786,96.004,6588.0
2016-04-26 13:30:00,113.17,113.3,113.15,113.22,33688.0,96.021,96.1313,96.004,96.0634,33688.0
2016-04-26 13:35:00,113.24,113.31,113.17,113.25,22056.0,96.0804,96.1398,96.021,96.0889,22056.0
2016-04-26 13:40:00,113.24,113.32,113.13,113.22,58364.0,96.0804,96.1483,95.9871,96.0634,58364.0
2016-04-26 13:45:00,113.21,113.27,113.12,113.22,21677.0,96.055,96.1059,95.9786,96.0634,21677.0
2016-04-26 13:50:00,113.22,113.22,113.02,113.05,27431.0,96.0634,96.0634,95.8937,95.9192,27431.0
2016-04-26 13:55:00,113.06,113.17,113.03,113.17,21750.0,95.9277,96.021,95.9022,96.021,21750.0
2016-04-26 14:00:00,113.16,113.16,113.05,113.07,19498.0,96.0125,96.0125,95.9192,95.9362,19498.0
2016-04-26 14:05:00,113.08,113.17,113.06,113.14,17853.0,95.9447,96.021,95.9277,95.9956,17853.0
2016-04-26 14:10:00,113.14,113.26,113.14,113.26,10647.0,95.9956,96.0974,95.9956,96.0974,10647.0
2016-04-26 14:15:00,113.26,113.34,113.2,113.3,17246.0,96.0974,96.1653,96.0465,96.1313,17246.0
2016-04-26 14:20:00,113.28,113.37,113.23,113.35,17416.0,96.1143,96.1907,96.0719,96.1737,17416.0
2016-04-26 14:25:00,113.34,113.55,113.33,113.47,31938.0,96.1653,96.3434,96.1568,96.2756,31938.0
2016-04-26 14:30:00,113.44,113.63,113.4,113.61,23335.0,96.2501,96.4113,96.2162,96.3943,23335.0
2016-04-26 14:35:00,113.63,113.71,113.57,113.66,21041.0,96.4113,96.4792,96.3604,96.4368,21041.0
2016-04-26 14:40:00,113.7,113.72,113.53,113.66,53865.0,96.4707,96.4877,96.3265,96.4368,53865.0
2016-04-26 14:45:00,113.63,113.82,113.62,113.81,17831.0,96.4113,96.5725,96.4028,96.564,17831.0
2016-04-26 14:50:00,113.8,113.81,113.6,113.69,22672.0,96.5556,96.564,96.3859,96.4622,22672.0
2016-04-26 14:55:00,113.69,113.86,113.69,113.82,20960.0,96.4622,96.6065,96.4622,96.5725,20960.0
2016-04-26 15:00:00,113.82,113.84,113.71,113.79,45264.0,96.5725,96.5895,96.4792,96.5471,45264.0
2016-04-26 15:05:00,113.81,113.84,113.68,113.71,39078.0,96.564,96.5895,96.4537,96.4792,39078.0
2016-04-26 15:10:00,113.69,113.7,113.55,113.56,12927.0,96.4622,96.4707,96.3434,96.3519,12927.0
2016-04-26 15:15:00,113.54,113.58,113.5,113.5,8902.0,96.3349,96.3689,96.301,96.301,8902.0
2016-04-26 15:20:00,113.48,113.55,113.36,113.48,17974.0,96.284,96.3434,96.1822,96.284,17974.0
2016-04-26 15:25:00,113.49,113.55,113.46,113.55,11620.0,96.2925,96.3434,96.2671,96.3434,11620.0
2016-04-26 15:30:00,113.56,113.67,113.5,113.63,12108.0,96.3519,96.4453,96.301,96.4113,12108.0
2016-04-26 15:35:00,113.63,113.72,113.63,113.68,16646.0,96.4113,96.4877,96.4113,96.4537,16646.0
2016-04-26 15:40:00,113.68,113.72,113.62,113.72,20000.0,96.4537,96.4877,96.4028,96.4877,20000.0
2016-04-26 15:45:00,113.68,113.75,113.62,113.63,25561.0,96.4537,96.5131,96.4028,96.4113,25561.0
2016-04-26 15:50:00,113.64,113.65,113.59,113.64,28346.0,96.4198,96.4283,96.3774,96.4198,28346.0
2016-04-26 15:55:00,113.64,113.69,113.51,113.58,76834.0,96.4198,96.4622,96.3095,96.3689,76834.0
2016-04-27 09:30:00,113.89,114.0,113.88,113.9,34997.0,96.6319,96.7252,96.6234,96.6404,34997.0
2016-04-27 09:35:00,113.91,114.61,113.88,114.55,20497.0,96.6489,97.2428,96.6234,97.1919,20497.0
2016-04-27 09:40:00,114.55,114.65,114.34,114.34,9360.0,97.1919,97.2767,97.0137,97.0137,9360.0
2016-04-27 09:45:00,114.33,114.42,114.27,114.38,5043.0,97.0052,97.0816,96.9543,97.0477,5043.0
2016-04-27 09:50:00,114.42,114.5,114.27,114.28,7800.0,97.0816,97.1495,96.9543,96.9628,7800.0
2016-04-27 09:55:00,114.28,114.31,113.96,113.96,7707.0,96.9628,96.9883,96.6913,96.6913,7707.0
2016-04-27 10:00:00,114.0,114.04,113.71,113.71,17598.0,96.7252,96.7592,96.4792,96.4792,17598.0
2016-04-27 10:05:00,113.73,113.85,113.44,113.53,15629.0,96.4962,96.598,96.2501,96.3265,15629.0
2016-04-27 10:10:00,113.5,113.64,113.43,113.57,5648.0,96.301,96.4198,96.2416,96.3604,5648.0
2016-04-27 10:15:00,113.62,113.63,113.54,113.59,5201.0,96.4028,96.4113,96.3349,96.3774,5201.0
2016-04-27 10:20:00,113.6,113.63,113.52,113.59,1465.0,96.3859,96.4113,96.318,96.3774,1465.0
2016-04-27 10:25:00,113.53,113.55,113.28,113.28,7191.0,96.3265,96.3434,96.1143,96.1143,7191.0
2016-04-27 10:30:00,113.28,113.3,113.13,113.2,4344.0,96.1143,96.1313,95.9871,96.0465,4344.0
2016-04-27 10:35:00,113.1,113.1,112.85,112.85,3100.0,95.9616,95.9616,95.7495,95.7495,3100.0
2016-04-27 10:40:00,112.84,112.95,112.79,112.93,3450.0,95.741,95.8344,95.6986,95.8174,3450.0
2016-04-27 10:45:00,112.91,113.04,112.86,113.04,3877.0,95.8004,95.9107,95.758,95.9107,3877.0
2016-04-27 10:50:00,113.06,113.07,112.97,113.07,3474.0,95.9277,95.9362,95.8513,95.9362,3474.0
2016-04-27 10:55:00,113.04,113.15,113.04,113.1,2327.0,95.9107,96.004,95.9107,95.9616,2327.0
2016-04-27 11:00:00,113.06,113.07,112.92,113.04,8627.0,95.9277,95.9362,95.8089,95.9107,8627.0
2016-04-27 11:05:00,113.01,113.08,112.97,112.97,2238.0,95.8853,95.9447,95.8513,95.8513,2238.0
2016-04-27 11:10:00,113.0,113.01,112.92,112.99,3095.0,95.8768,95.8853,95.8089,95.8683,3095.0
2016-04-27 11:15:00,112.96,113.03,112.95,113.0,3237.0,95.8428,95.9022,95.8344,95.8768,3237.0
2016-04-27 11:20:00,113.0,113.0,112.9,112.94,2201.0,95.8768,95.8768,95.7919,95.8259,2201.0
2016-04-27 11:25:00,112.96,113.1,112.93,113.09,2800.0,95.8428,95.9616,95.8174,95.9531,2800.0
2016-04-27 11:30:00,113.11,113.25,113.08,113.09,7246.0,95.9701,96.0889,95.9447,95.9531,7246.0
2016-04-27 11:35:00,113.12,113.15,112.93,112.94,5170.0,95.9786,96.004,95.8174,95.8259,5170.0
2016-04-27 11:40:00,112.96,113.01,112.92,112.95,7440.0,95.8428,95.8853,95.8089,95.8344,7440.0
2016-04-27 11:45:00,112.97,113.07,112.94,113.07,6432.0,95.8513,95.9362,95.8259,95.9362,6432.0
2016-04-27 11:50:00,113.14,113.31,113.13,113.29,21900.0,95.9956,96.1398,95.9871,96.1228,21900.0
2016-04-27 11:55:00,113.3,113.31,113.04,113.05,9032.0,96.1313,96.1398,95.9107,95.9192,9032.0
2016-04-27 12:00:00,113.05,113.06,112.85,112.85,3000.0,95.9192,95.9277,95.7495,95.7495,3000.0
2016-04-27 12:05:00,112.83,112.92,112.83,112.85,4090.0,95.7325,95.8089,95.7325,95.7495,4090.0
2016-04-27 12:10:00,112.89,113.02,112.88,113.02,5661.0,95.7834,95.8937,95.775,95.8937,5661.0
2016-04-27 12:15:00,113.02,113.08,112.96,113.0,6004.0,95.8937,95.9447,95.8428,95.8768,6004.0
2016-04-27 12:20:00,113.02,113.28,113.02,113.28,1731.0,95.8937,96.1143,95.8937,96.1143,1731.0
2016-04-27 12:25:00,113.29,113.32,113.23,113.25,5604.0,96.1228,96.1483,96.0719,96.0889,5604.0
2016-04-27 12:30:00,113.23,113.28,113.22,113.28,2457.0,96.0719,96.1143,96.0634,96.1143,2457.0
2016-04-27 12:35:00,113.26,113.28,113.24,113.26,3400.0,96.0974,96.1143,96.0804,96.0974,3400.0
2016-04-27 12:40:00,113.26,113.28,113.17,113.17,3408.0,96.0974,96.1143,96.021,96.021,3408.0
2016-04-27 12:45:00,113.17,113.29,113.16,113.28,7011.0,96.021,96.1228,96.0125,96.1143,7011.0
2016-04-27 12:50:00,113.27,113.32,113.25,113.25,2971.0,96.1059,96.1483,96.0889,96.0889,2971.0
2016-04-27 12:55:00,113.24,113.27,113.19,113.2,4502.0,96.0804,96.1059,96.038,96.0465,4502.0
2016-04-27 13:00:00,113.19,113.22,113.17,113.22,1688.0,96.038,96.0634,96.021,96.0634,1688.0
2016-04-27 13:05:00,113.23,113.25,113.18,113.24,3421.0,96.0719,96.0889,96.0295,96.0804,3421.0
2016-04-27 13:10:00,113.25,113.27,113.19,113.2,7780.0,96.0889,96.1059,96.038,96.0465,7780.0
2016-04-27 13:15:00,113.22,113.26,113.22,113.23,10087.0,96.0634,96.0974,96.0634,96.0719,10087.0
2016-04-27 13:20:00,113.22,113.22,113.1,113.14,4215.0,96.0634,96.0634,95.9616,95.9956,4215.0
2016-04-27 13:25:00,113.14,113.18,113.13,113.18,7232.0,95.9956,96.0295,95.9871,96.0295,7232.0
2016-04-27 13:30:00,113.19,113.36,113.19,113.34,6905.0,96.038,96.1822,96.038,96.1653,6905.0
2016-04-27 13:35:00,113.36,113.36,113.23,113.23,5995.0,96.1822,96.1822,96.0719,96.0719,5995.0
2016-04-27 13:40:00,113.24,113.29,113.22,113.25,4806.0,96.0804,96.1228,96.0634,96.0889,4806.0
2016-04-27 13:45:00,113.25,113.32,113.23,113.3,8076.0,96.0889,96.1483,96.0719,96.1313,8076.0
2016-04-27 13:50:00,113.3,113.33,113.22,113.22,22754.0,96.1313,96.1568,96.0634,96.0634,22754.0
2016-04-27 13:55:00,113.2,113.21,112.69,112.71,23044.0,96.0465,96.055,95.6138,95.6307,23044.0
2016-04-27 14:00:00,112.71,112.89,112.59,112.85,10403.0,95.6307,95.7834,95.5289,95.7495,10403.0
2016-04-27 14:05:00,112.85,113.3,112.85,113.29,9284.0,95.7495,96.1313,95.7495,96.1228,9284.0
2016-04-27 14:10:00,113.31,113.31,113.09,113.25,6338.0,96.1398,96.1398,95.9531,96.0889,6338.0
2016-04-27 14:15:00,113.25,113.39,113.18,113.26,11587.0,96.0889,96.2077,96.0295,96.0974,11587.0
2016-04-27 14:20:00,113.29,113.4,113.25,113.25,4703.0,96.1228,96.2162,96.0889,96.0889,4703.0
2016-04-27 14:25:00,113.24,113.33,113.18,113.19,8360.0,96.0804,96.1568,96.0295,96.038,8360.0
2016-04-27 14:30:00,113.19,113.24,113.03,113.03,11729.0,96.038,96.0804,95.9022,95.9022,11729.0
2016-04-27 14:35:00,113.07,113.11,112.93,112.99,11882.0,95.9362,95.9701,95.8174,95.8683,11882.0
2016-04-27 14:40:00,113.02,113.07,112.95,112.95,18245.0,95.8937,95.9362,95.8344,95.8344,18245.0
2016-04-27 14:45:00,112.94,113.08,112.94,113.07,11952.0,95.8259,95.9447,95.8259,95.9362,11952.0
2016-04-27 14:50:00,113.06,113.09,112.94,113.05,14449.0,95.9277,95.9531,95.8259,95.9192,14449.0
2016-04-27 14:55:00,113.07,113.11,113.02,113.08,5052.0,95.9362,95.9701,95.8937,95.9447,5052.0
2016-04-27 15:00:00,113.06,113.22,112.99,113.15,9109.0,95.9277,96.0634,95.8683,96.004,9109.0
2016-04-27 15:05:00,113.18,113.24,113.1,113.14,7586.0,96.0295,96.0804,95.9616,95.9956,7586.0
2016-04-27 15:10:00,113.17,113.25,113.11,113.16,8699.0,96.021,96.0889,95.9701,96.0125,8699.0
2016-04-27 15:15:00,113.2,113.26,113.17,113.24,11144.0,96.0465,96.0974,96.021,96.0804,11144.0
2016-04-27 15:20:00,113.28,113.32,113.23,113.29,7738.0,96.1143,96.1483,96.0719,96.1228,7738.0
2016-04-27 15:25:00,113.3,113.3,113.14,113.24,10617.0,96.1313,96.1313,95.9956,96.0804,10617.0
2016-04-27 15:30:00,113.23,113.29,113.22,113.27,8814.0,96.0719,96.1228,96.0634,96.1059,8814.0
2016-04-27 15:35:00,113.27,113.35,113.22,113.28,10022.0,96.1059,96.1737,96.0634,96.1143,10022.0
2016-04-27 15:40:00,113.31,113.34,113.23,113.26,14582.0,96.1398,96.1653,96.0719,96.0974,14582.0
2016-04-27 15:45:00,113.27,113.35,113.11,113.16,30065.0,96.1059,96.1737,95.9701,96.0125,30065.0
2016-04-27 15:50:00,113.16,113.17,113.04,113.08,36711.0,96.0125,96.021,95.9107,95.9447,36711.0
2016-04-27 15:55:00,113.07,113.09,112.9,113.01,70326.0,95.9362,95.9531,95.7919,95.8853,70326.0
2016-04-28 09:30:00,111.89,112.03,111.53,111.86,20280.0,94.935,95.0538,94.6295,94.9095,20280.0
2016-04-28 09:35:00,111.97,111.99,111.75,111.96,5084.0,95.0029,95.0198,94.8162,94.9944,5084.0
2016-04-28 09:40:00,111.91,111.95,111.76,111.85,15354.0,94.9519,94.9859,94.8247,94.901,15354.0
2016-04-28 09:45:00,111.9,111.97,111.82,111.86,14383.0,94.9435,95.0029,94.8756,94.9095,14383.0
2016-04-28 09:50:00,111.93,112.01,111.81,111.88,11807.0,94.9689,95.0368,94.8671,94.9265,11807.0
2016-04-28 09:55:00,111.87,112.13,111.85,112.13,8021.0,94.918,95.1386,94.901,95.1386,8021.0
2016-04-28 10:00:00,112.13,112.26,112.12,112.18,5110.0,95.1386,95.2489,95.1301,95.181,5110.0
2016-04-28 10:05:00,112.19,112.27,112.15,112.22,14216.0,95.1895,95.2574,95.1556,95.215,14216.0
2016-04-28 10:10:00,112.24,112.57,112.24,112.51,11088.0,95.2319,95.5119,95.2319,95.461,11088.0
2016-04-28 10:15:00,112.5,112.6,112.36,112.58,12653.0,95.4525,95.5374,95.3338,95.5204,12653.0
2016-04-28 10:20:00,112.57,112.7,112.51,112.62,9280.0,95.5119,95.6222,95.461,95.5544,9280.0
2016-04-28 10:25:00,112.59,112.82,112.59,112.67,5955.0,95.5289,95.7241,95.5289,95.5968,5955.0
2016-04-28 10:30:00,112.67,112.75,112.53,112.54,5720.0,95.5968,95.6647,95.478,95.4865,5720.0
2016-04-28 10:35:00,112.54,112.67,112.53,112.58,6641.0,95.4865,95.5968,95.478,95.5204,6641.0
2016-04-28 10:40:00,112.6,112.61,112.34,112.34,8768.0,95.5374,95.5459,95.3168,95.3168,8768.0
2016-04-28 10:45:00,112.36,112.5,112.35,112.43,12465.0,95.3338,95.4525,95.3253,95.3932,12465.0
2016-04-28 10:50:00,112.42,112.42,112.25,112.26,7781.0,95.3847,95.3847,95.2404,95.2489,7781.0
2016-04-28 10:55:00,112.27,112.41,112.27,112.39,12668.0,95.2574,95.3762,95.2574,95.3592,12668.0
2016-04-28 11:00:00,112.41,112.62,112.41,112.6,6800.0,95.3762,95.5544,95.3762,95.5374,6800.0
2016-04-28 11:05:00,112.62,112.7,112.56,112.64,4896.0,95.5544,95.6222,95.5035,95.5713,4896.0
2016-04-28 11:10:00,112.66,112.68,112.55,112.6,8295.0,95.5883,95.6053,95.495,95.5374,8295.0
2016-04-28 11:15:00,112.61,112.64,112.5,112.61,9088.0,95.5459,95.5713,95.4525,95.5459,9088.0
2016-04-28 11:20:00,112.62,112.77,112.62,112.67,4873.0,95.5544,95.6816,95.5544,95.5968,4873.0
2016-04-28 11:25:00,112.67,112.69,112.54,112.68,7553.0,95.5968,95.6138,95.4865,95.6053,7553.0
2016-04-28 11:30:00,112.68,112.84,112.68,112.84,9946.0,95.6053,95.741,95.6053,95.741,9946.0
2016-04-28 11:35:00,112.84,112.87,112.71,112.77,12019.0,95.741,95.7665,95.6307,95.6816,12019.0
2016-04-28 11:40:00,112.81,112.88,112.74,112.74,10639.0,95.7156,95.775,95.6562,95.6562,10639.0
2016-04-28 11:45:00,112.73,112.76,112.63,112.63,40561.0,95.6477,95.6731,95.5628,95.5628,40561.0
2016-04-28 11:50:00,112.64,112.84,112.64,112.79,8291.0,95.5713,95.741,95.5713,95.6986,8291.0
2016-04-28 11:55:00,112.74,112.78,112.69,112.73,5365.0,95.6562,95.6901,95.6138,95.6477,5365.0
2016-04-28 12:00:00,112.75,112.84,112.73,112.77,6376.0,95.6647,95.741,95.6477,95.6816,6376.0
2016-04-28 12:05:00,112.75,112.84,112.75,112.82,5586.0,95.6647,95.741,95.6647,95.7241,5586.0
2016-04-28 12:10:00,112.83,112.89,112.8,112.84,5224.0,95.7325,95.7834,95.7071,95.741,5224.0
2016-04-28 12:15:00,112.82,112.82,112.64,112.64,9800.0,95.7241,95.7241,95.5713,95.5713,9800.0
2016-04-28 12:20:00,112.63,112.78,112.63,112.78,13870.0,95.5628,95.6901,95.5628,95.6901,13870.0
2016-04-28 12:25:00,112.76,112.86,112.75,112.86,14791.0,95.6731,95.758,95.6647,95.758,14791.0
2016-04-28 12:30:00,112.85,112.97,112.79,112.92,13124.0,95.7495,95.8513,95.6986,95.8089,13124.0
2016-04-28 12:35:00,112.91,112.97,112.91,112.93,8119.0,95.8004,95.8513,95.8004,95.8174,8119.0
2016-04-28 12:40:00,112.92,113.01,112.89,113.01,14683.0,95.8089,95.8853,95.7834,95.8853,14683.0
2016-04-28 12:45:00,112.99,113.11,112.95,113.11,9936.0,95.8683,95.9701,95.8344,95.9701,9936.0
2016-04-28 12:50:00,113.12,113.24,113.1,113.18,9834.0,95.9786,96.0804,95.9616,96.0295,9834.0
2016-04-28 12:55:00,113.19,113.23,113.1,113.11,8258.0,96.038,96.0719,95.9616,95.9701,8258.0
2016-04-28 13:00:00,113.12,113.14,112.96,112.96,9951.0,95.9786,95.9956,95.8428,95.8428,9951.0
2016-04-28 13:05:00,112.94,113.08,112.88,113.06,12972.0,95.8259,95.9447,95.775,95.9277,12972.0
2016-04-28 13:10:00,113.05,113.07,112.9,113.01,13304.0,95.9192,95.9362,95.7919,95.8853,13304.0
2016-04-28 13:15:00,113.02,113.13,112.99,113.11,20547.0,95.8937,95.9871,95.8683,95.9701,20547.0
2016-04-28 13:20:00,113.09,113.09,112.88,113.03,9967.0,95.9531,95.9531,95.775,95.9022,9967.0
2016-04-28 13:25:00,113.05,113.08,113.01,113.05,5931.0,95.9192,95.9447,95.8853,95.9192,5931.0
2016-04-28 13:30:00,113.04,113.05,112.96,112.99,9696.0,95.9107,95.9192,95.8428,95.8683,9696.0
2016-04-28 13:35:00,113.01,113.12,112.97,113.11,16740.0,95.8853,95.9786,95.8513,95.9701,16740.0
2016-04-28 13:40:00,113.11,113.21,113.07,113.18,12810.0,95.9701,96.055,95.9362,96.0295,12810.0
2016-04-28 13:45:00,113.17,113.2,113.09,113.18,10863.0,96.021,96.0465,95.9531,96.0295,10863.0
2016-04-28 13:50:00,113.19,113.28,113.19,113.25,8051.0,96.038,96.1143,96.038,96.0889,8051.0
2016-04-28 13:55:00,113.24,113.24,113.08,113.12,8610.0,96.0804,96.0804,95.9447,95.9786,8610.0
2016-04-28 14:00:00,113.12,113.27,113.12,113.18,15839.0,95.9786,96.1059,95.9786,96.0295,15839.0
2016-04-28 14:05:00,113.16,113.21,113.11,113.17,13415.0,96.0125,96.055,95.9701,96.021,13415.0
2016-04-28 14:10:00,113.17,113.19,113.04,113.09,11615.0,96.021,96.038,95.9107,95.9531,11615.0
2016-04-28 14:15:00,113.1,113.24,113.06,113.19,10295.0,95.9616,96.0804,95.9277,96.038,10295.0
2016-04-28 14:20:00,113.18,113.26,113.14,113.24,15306.0,96.0295,96.0974,95.9956,96.0804,15306.0
2016-04-28 14:25:00,113.24,113.3,113.2,113.29,9485.0,96.0804,96.1313,96.0465,96.1228,9485.0
2016-04-28 14:30:00,113.28,113.4,113.21,113.4,30863.0,96.1143,96.2162,96.055,96.2162,30863.0
2016-04-28 14:35:00,113.37,113.4,113.27,113.32,15397.0,96.1907,96.2162,96.1059,96.1483,15397.0
2016-04-28 14:40:00,113.32,113.36,113.25,113.34,17306.0,96.1483,96.1822,96.0889,96.1653,17306.0
2016-04-28 14:45:00,113.32,113.34,113.23,113.29,14022.0,96.1483,96.1653,96.0719,96.1228,14022.0
2016-04-28 14:50:00,113.27,113.29,113.19,113.25,15801.0,96.1059,96.1228,96.038,96.0889,15801.0
2016-04-28 14:55:00,113.24,113.25,113.15,113.23,18474.0,96.0804,96.0889,96.004,96.0719,18474.0
2016-04-28 15:00:00,113.21,113.21,112.99,113.07,23044.0,96.055,96.055,95.8683,95.9362,23044.0
2016-04-28 15:05:00,113.08,113.09,112.88,112.93,26248.0,95.9447,95.9531,95.775,95.8174,26248.0
2016-04-28 15:10:00,112.93,112.93,112.8,112.82,33370.0,95.8174,95.8174,95.7071,95.7241,33370.0
2016-04-28 15:15:00,112.83,112.95,112.77,112.85,41531.0,95.7325,95.8344,95.6816,95.7495,41531.0
2016-04-28 15:20:00,112.84,112.94,112.69,112.7,56643.0,95.741,95.8259,95.6138,95.6222,56643.0
2016-04-28 15:25:00,112.72,112.72,112.5,112.51,43823.0,95.6392,95.6392,95.4525,95.461,43823.0
2016-04-28 15:30:00,112.51,112.69,112.51,112.63,22055.0,95.461,95.6138,95.461,95.5628,22055.0
2016-04-28 15:35:00,112.64,112.72,112.55,112.6,42879.0,95.5713,95.6392,95.495,95.5374,42879.0
2016-04-28 15:40:00,112.61,112.8,112.61,112.74,50588.0,95.5459,95.7071,95.5459,95.6562,50588.0
2016-04-28 15:45:00,112.73,112.89,112.7,112.7,45080.0,95.6477,95.7834,95.6222,95.6222,45080.0
2016-04-28 15:50:00,112.7,112.73,112.6,112.65,42215.0,95.6222,95.6477,95.5374,95.5798,42215.0
2016-04-28 15:55:00,112.64,112.8,112.55,112.78,62495.0,95.5713,95.7071,95.495,95.6901,62495.0
2016-04-29 09:30:00,112.4,112.65,112.4,112.65,11571.0,95.3677,95.5798,95.3677,95.5798,11571.0
2016-04-29 09:35:00,112.68,112.73,112.45,112.6,8059.0,95.6053,95.6477,95.4101,95.5374,8059.0
2016-04-29 09:40:00,112.6,112.62,112.44,112.54,6505.0,95.5374,95.5544,95.4016,95.4865,6505.0
2016-04-29 09:45:00,112.49,112.51,112.16,112.22,13739.0,95.4441,95.461,95.1641,95.215,13739.0
2016-04-29 09:50:00,112.12,112.13,111.8,111.86,6721.0,95.1301,95.1386,94.8586,94.9095,6721.0
2016-04-29 09:55:00,111.82,112.05,111.79,111.86,13821.0,94.8756,95.0707,94.8501,94.9095,13821.0
2016-04-29 10:00:00,111.88,111.88,111.51,111.51,16641.0,94.9265,94.9265,94.6126,94.6126,16641.0
2016-04-29 10:05:00,111.54,111.54,111.35,111.47,14871.0,94.638,94.638,94.4768,94.5786,14871.0
2016-04-29 10:10:00,111.43,111.61,111.42,111.52,15106.0,94.5447,94.6974,94.5362,94.621,15106.0
2016-04-29 10:15:00,111.52,111.88,111.47,111.88,18088.0,94.621,94.9265,94.5786,94.9265,18088.0
2016-04-29 10:20:00,111.89,111.9,111.7,111.84,12460.0,94.935,94.9435,94.7738,94.8926,12460.0
2016-04-29 10:25:00,111.83,111.83,111.55,111.62,23418.0,94.8841,94.8841,94.6465,94.7059,23418.0
2016-04-29 10:30:00,111.64,111.79,111.64,111.69,11307.0,94.7229,94.8501,94.7229,94.7653,11307.0
2016-04-29 10:35:00,111.7,111.83,111.69,111.77,13509.0,94.7738,94.8841,94.7653,94.8332,13509.0
2016-04-29 10:40:00,111.79,111.79,111.65,111.73,22241.0,94.8501,94.8501,94.7313,94.7992,22241.0
2016-04-29 10:45:00,111.7,111.76,111.67,111.72,17564.0,94.7738,94.8247,94.7483,94.7907,17564.0
2016-04-29 10:50:00,111.7,111.73,111.51,111.56,24961.0,94.7738,94.7992,94.6126,94.655,24961.0
2016-04-29 10:55:00,111.55,111.55,111.39,111.46,11572.0,94.6465,94.6465,94.5107,94.5701,11572.0
2016-04-29 11:00:00,111.5,111.57,111.43,111.52,11003.0,94.6041,94.6635,94.5447,94.621,11003.0
2016-04-29 11:05:00,111.52,111.71,111.52,111.65,8737.0,94.621,94.7823,94.621,94.7313,8737.0
2016-04-29 11:10:00,111.63,111.79,111.57,111.73,8755.0,94.7144,94.8501,94.6635,94.7992,8755.0
2016-04-29 11:15:00,111.69,111.7,111.59,111.62,21811.0,94.7653,94.7738,94.6804,94.7059,21811.0
2016-04-29 11:20:00,111.59,111.74,111.58,111.69,19808.0,94.6804,94.8077,94.672,94.7653,19808.0
2016-04-29 11:25:00,111.69,111.7,111.56,111.56,33292.0,94.7653,94.7738,94.655,94.655,33292.0
2016-04-29 11:30:00,111.5,111.52,111.34,111.39,4307.0,94.6041,94.621,94.4683,94.5107,4307.0
2016-04-29 11:35:00,111.33,111.33,111.09,111.12,24645.0,94.4598,94.4598,94.2562,94.2817,24645.0
2016-04-29 11:40:00,111.12,111.12,110.95,110.97,13707.0,94.2817,94.2817,94.1374,94.1544,13707.0
2016-04-29 11:45:00,110.97,111.26,110.96,111.25,10954.0,94.1544,94.4004,94.1459,94.392,10954.0
2016-04-29 11:50:00,111.25,111.36,111.23,111.32,9092.0,94.392,94.4853,94.375,94.4514,9092.0
2016-04-29 11:55:00,111.29,111.5,111.27,111.5,14769.0,94.4259,94.6041,94.4089,94.6041,14769.0
2016-04-29 12:00:00,111.49,111.51,111.19,111.21,15400.0,94.5956,94.6126,94.3411,94.358,15400.0
2016-04-29 12:05:00,111.22,111.24,111.11,111.12,8008.0,94.3665,94.3835,94.2732,94.2817,8008.0
2016-04-29 12:10:00,111.12,111.14,110.8,110.83,14330.0,94.2817,94.2986,94.0102,94.0356,14330.0
2016-04-29 12:15:00,110.85,110.93,110.83,110.86,9644.0,94.0526,94.1205,94.0356,94.0611,9644.0
2016-04-29 12:20:00,110.83,111.03,110.81,110.86,7405.0,94.0356,94.2053,94.0186,94.0611,7405.0
2016-04-29 12:25:00,110.84,110.87,110.78,110.81,3200.0,94.0441,94.0695,93.9932,94.0186,3200.0
2016-04-29 12:30:00,110.82,111.02,110.78,111.0,8209.0,94.0271,94.1968,93.9932,94.1798,8209.0
2016-04-29 12:35:00,111.0,111.06,110.94,111.06,12247.0,94.1798,94.2308,94.1289,94.2308,12247.0
2016-04-29 12:40:00,111.04,111.06,110.95,111.02,6340.0,94.2138,94.2308,94.1374,94.1968,6340.0
2016-04-29 12:45:00,111.09,111.11,111.04,111.11,5435.0,94.2562,94.2732,94.2138,94.2732,5435.0
2016-04-29 12:50:00,111.12,111.17,110.92,111.0,8906.0,94.2817,94.3241,94.112,94.1798,8906.0
2016-04-29 12:55:00,110.99,110.99,110.68,110.86,7516.0,94.1714,94.1714,93.9083,94.0611,7516.0
2016-04-29 13:00:00,110.85,110.92,110.7,110.73,9713.0,94.0526,94.112,93.9253,93.9508,9713.0
2016-04-29 13:05:00,110.7,110.98,110.69,110.96,8646.0,93.9253,94.1629,93.9168,94.1459,8646.0
2016-04-29 13:10:00,110.93,111.07,110.89,111.06,6996.0,94.1205,94.2392,94.0865,94.2308,6996.0
2016-04-29 13:15:00,111.07,111.08,110.97,111.02,4500.0,94.2392,94.2477,94.1544,94.1968,4500.0
2016-04-29 13:20:00,111.01,111.01,110.86,110.98,4785.0,94.1883,94.1883,94.0611,94.1629,4785.0
2016-04-29 13:25:00,110.96,111.01,110.93,110.99,4159.0,94.1459,94.1883,94.1205,94.1714,4159.0
2016-04-29 13:30:00,111.0,111.01,110.78,110.79,4823.0,94.1798,94.1883,93.9932,94.0017,4823.0
2016-04-29 13:35:00,110.77,110.89,110.7,110.77,15760.0,93.9847,94.0865,93.9253,93.9847,15760.0
2016-04-29 13:40:00,110.73,110.75,110.55,110.57,5500.0,93.9508,93.9677,93.798,93.815,5500.0
2016-04-29 13:45:00,110.58,110.58,110.48,110.56,10411.0,93.8235,93.8235,93.7386,93.8065,10411.0
2016-04-29 13:50:00,110.58,110.74,110.58,110.71,12723.0,93.8235,93.9592,93.8235,93.9338,12723.0
2016-04-29 13:55:00,110.69,110.73,110.64,110.66,13411.0,93.9168,93.9508,93.8744,93.8914,13411.0
2016-04-29 14:00:00,110.65,110.69,110.59,110.65,20475.0,93.8829,93.9168,93.832,93.8829,20475.0
2016-04-29 14:05:00,110.66,110.66,110.45,110.46,42539.0,93.8914,93.8914,93.7132,93.7217,42539.0
2016-04-29 14:10:00,110.45,110.49,110.43,110.48,12196.0,93.7132,93.7471,93.6962,93.7386,12196.0
2016-04-29 14:15:00,110.48,110.61,110.45,110.6,14457.0,93.7386,93.8489,93.7132,93.8405,14457.0
2016-04-29 14:20:00,110.57,110.63,110.54,110.59,9540.0,93.815,93.8659,93.7895,93.832,9540.0
2016-04-29 14:25:00,110.61,110.7,110.56,110.62,13303.0,93.8489,93.9253,93.8065,93.8574,13303.0
2016-04-29 14:30:00,110.63,110.63,110.43,110.44,12660.0,93.8659,93.8659,93.6962,93.7047,12660.0
2016-04-29 14:35:00,110.43,110.43,110.28,110.3,15079.0,93.6962,93.6962,93.5689,93.5859,15079.0
2016-04-29 14:40:00,110.3,110.34,110.1,110.1,24780.0,93.5859,93.6199,93.4162,93.4162,24780.0
2016-04-29 14:45:00,110.11,110.12,110.01,110.11,75327.0,93.4247,93.4332,93.3399,93.4247,75327.0
2016-04-29 14:50:00,110.09,110.11,109.93,110.0,50484.0,93.4077,93.4247,93.272,93.3314,50484.0
2016-04-29 14:55:00,110.0,110.02,109.82,109.88,30656.0,93.3314,93.3483,93.1787,93.2296,30656.0
2016-04-29 15:00:00,109.88,109.94,109.75,109.78,46877.0,93.2296,93.2805,93.1193,93.1447,46877.0
2016-04-29 15:05:00,109.79,110.1,109.77,109.98,40772.0,93.1532,93.4162,93.1362,93.3144,40772.0
2016-04-29 15:10:00,109.95,110.11,109.94,110.01,31283.0,93.289,93.4247,93.2805,93.3399,31283.0
2016-04-29 15:15:00,109.99,110.09,109.97,110.03,43042.0,93.3229,93.4077,93.3059,93.3568,43042.0
2016-04-29 15:20:00,110.02,110.12,109.99,110.01,37908.0,93.3483,93.4332,93.3229,93.3399,37908.0
2016-04-29 15:25:00,110.0,110.06,109.95,109.98,31338.0,93.3314,93.3823,93.289,93.3144,31338.0
2016-04-29 15:30:00,109.99,110.43,109.97,110.41,31710.0,93.3229,93.6962,93.3059,93.6792,31710.0
2016-04-29 15:35:00,110.42,110.42,110.32,110.34,30635.0,93.6877,93.6877,93.6029,93.6199,30635.0
2016-04-29 15:40:00,110.36,110.54,110.35,110.54,36028.0,93.6368,93.7895,93.6283,93.7895,36028.0
2016-04-29 15:45:00,110.54,110.67,110.46,110.48,58188.0,93.7895,93.8998,93.7217,93.7386,58188.0
2016-04-29 15:50:00,110.49,110.54,110.39,110.48,68210.0,93.7471,93.7895,93.6623,93.7386,68210.0
2016-04-29 15:55:00,110.47,110.51,110.32,110.43,126757.0,93.7302,93.7641,93.6029,93.6962,126757.0
2016-05-02 09:30:00,110.18,110.63,109.04,110.62,54395.0,93.4841,93.8659,92.5168,93.8574,54395.0
2016-05-02 09:35:00,110.63,110.88,110.47,110.64,22751.0,93.8659,94.078,93.7302,93.8744,22751.0
2016-05-02 09:40:00,110.63,110.89,110.35,110.36,14405.0,93.8659,94.0865,93.6283,93.6368,14405.0
2016-05-02 09:45:00,110.35,110.35,109.81,110.11,17649.0,93.6283,93.6283,93.1702,93.4247,17649.0
2016-05-02 09:50:00,110.13,110.56,110.0,110.56,15078.0,93.4417,93.8065,93.3314,93.8065,15078.0
2016-05-02 09:55:00,110.52,110.52,110.12,110.32,33386.0,93.7726,93.7726,93.4332,93.6029,33386.0
2016-05-02 10:00:00,110.27,110.62,110.2,110.48,15776.0,93.5605,93.8574,93.5011,93.7386,15776.0
2016-05-02 10:05:00,110.46,110.62,110.35,110.61,6815.0,93.7217,93.8574,93.6283,93.8489,6815.0
2016-05-02 10:10:00,110.66,110.69,110.52,110.59,11526.0,93.8914,93.9168,93.7726,93.832,11526.0
2016-05-02 10:15:00,110.63,110.81,110.51,110.55,8368.0,93.8659,94.0186,93.7641,93.798,8368.0
2016-05-02 10:20:00,110.63,110.8,110.59,110.74,5209.0,93.8659,94.0102,93.832,93.9592,5209.0
2016-05-02 10:25:00,110.8,110.89,110.74,110.81,11119.0,94.0102,94.0865,93.9592,94.0186,11119.0
2016-05-02 10:30:00,110.8,110.9,110.7,110.9,11660.0,94.0102,94.095,93.9253,94.095,11660.0
2016-05-02 10:35:00,110.85,110.94,110.8,110.89,6679.0,94.0526,94.1289,94.0102,94.0865,6679.0
2016-05-02 10:40:00,110.95,111.0,110.88,111.0,3886.0,94.1374,94.1798,94.078,94.1798,3886.0
2016-05-02 10:45:00,111.02,111.14,111.01,111.06,9125.0,94.1968,94.2986,94.1883,94.2308,9125.0
2016-05-02 10:50:00,111.02,111.02,110.8,110.87,9564.0,94.1968,94.1968,94.0102,94.0695,9564.0
2016-05-02 10:55:00,110.85,110.9,110.79,110.81,6696.0,94.0526,94.095,94.0017,94.0186,6696.0
2016-05-02 11:00:00,110.9,110.95,110.75,110.82,10282.0,94.095,94.1374,93.9677,94.0271,10282.0
2016-05-02 11:05:00,110.82,111.05,110.82,111.03,7930.0,94.0271,94.2223,94.0271,94.2053,7930.0
2016-05-02 11:10:00,111.07,111.22,111.02,111.09,7142.0,94.2392,94.3665,94.1968,94.2562,7142.0
2016-05-02 11:15:00,111.1,111.2,111.07,111.09,3704.0,94.2647,94.3495,94.2392,94.2562,3704.0
2016-05-02 11:20:00,111.1,111.11,110.98,111.05,5152.0,94.2647,94.2732,94.1629,94.2223,5152.0
2016-05-02 11:25:00,111.05,111.05,110.83,110.95,9026.0,94.2223,94.2223,94.0356,94.1374,9026.0
2016-05-02 11:30:00,110.99,111.02,110.92,110.98,4210.0,94.1714,94.1968,94.112,94.1629,4210.0
2016-05-02 11:35:00,111.05,111.18,111.0,111.14,5777.0,94.2223,94.3326,94.1798,94.2986,5777.0
2016-05-02 11:40:00,111.16,111.17,110.9,110.9,9397.0,94.3156,94.3241,94.095,94.095,9397.0
2016-05-02 11:45:00,110.89,110.99,110.84,110.99,4235.0,94.0865,94.1714,94.0441,94.1714,4235.0
2016-05-02 11:50:00,110.95,110.96,110.8,110.89,10200.0,94.1374,94.1459,94.0102,94.0865,10200.0
2016-05-02 11:55:00,110.9,110.95,110.77,110.78,5700.0,94.095,94.1374,93.9847,93.9932,5700.0
2016-05-02 12:00:00,110.76,110.83,110.66,110.71,4996.0,93.9762,94.0356,93.8914,93.9338,4996.0
2016-05-02 12:05:00,110.68,110.75,110.65,110.66,4627.0,93.9083,93.9677,93.8829,93.8914,4627.0
2016-05-02 12:10:00,110.64,110.67,110.55,110.55,4962.0,93.8744,93.8998,93.798,93.798,4962.0
2016-05-02 12:15:00,110.54,110.67,110.5,110.61,6851.0,93.7895,93.8998,93.7556,93.8489,6851.0
2016-05-02 12:20:00,110.62,110.64,110.52,110.58,5500.0,93.8574,93.8744,93.7726,93.8235,5500.0
2016-05-02 12:25:00,110.6,110.62,110.57,110.61,3503.0,93.8405,93.8574,93.815,93.8489,3503.0
2016-05-02 12:30:00,110.63,110.68,110.59,110.6,8266.0,93.8659,93.9083,93.832,93.8405,8266.0
2016-05-02 12:35:00,110.62,110.66,110.53,110.53,7341.0,93.8574,93.8914,93.7811,93.7811,7341.0
2016-05-02 12:40:00,110.56,110.63,110.51,110.55,4155.0,93.8065,93.8659,93.7641,93.798,4155.0
2016-05-02 12:45:00,110.58,110.66,110.55,110.66,6125.0,93.8235,93.8914,93.798,93.8914,6125.0
2016-05-02 12:50:00,110.63,110.65,110.59,110.65,5371.0,93.8659,93.8829,93.832,93.8829,5371.0
2016-05-02 12:55:00,110.63,110.72,110.6,110.71,5781.0,93.8659,93.9423,93.8405,93.9338,5781.0
2016-05-02 13:00:00,110.71,110.79,110.68,110.74,6333.0,93.9338,94.0017,93.9083,93.9592,6333.0
2016-05-02 13:05:00,110.73,110.79,110.71,110.73,5471.0,93.9508,94.0017,93.9338,93.9508,5471.0
2016-05-02 13:10:00,110.72,110.89,110.72,110.86,3378.0,93.9423,94.0865,93.9423,94.0611,3378.0
2016-05-02 13:15:00,110.89,110.94,110.86,110.9,11404.0,94.0865,94.1289,94.0611,94.095,11404.0
2016-05-02 13:20:00,110.91,111.06,110.9,111.05,3800.0,94.1035,94.2308,94.095,94.2223,3800.0
2016-05-02 13:25:00,111.04,111.07,110.93,110.96,4472.0,94.2138,94.2392,94.1205,94.1459,4472.0
2016-05-02 13:30:00,110.98,111.0,110.84,110.84,6746.0,94.1629,94.1798,94.0441,94.0441,6746.0
2016-05-02 13:35:00,110.85,110.86,110.78,110.83,4460.0,94.0526,94.0611,93.9932,94.0356,4460.0
2016-05-02 13:40:00,110.81,110.92,110.78,110.91,5102.0,94.0186,94.112,93.9932,94.1035,5102.0
2016-05-02 13:45:00,110.92,110.96,110.88,110.94,12350.0,94.112,94.1459,94.078,94.1289,12350.0
2016-05-02 13:50:00,110.91,110.94,110.88,110.93,6300.0,94.1035,94.1289,94.078,94.1205,6300.0
2016-05-02 13:55:00,110.92,110.92,110.75,110.78,7941.0,94.112,94.112,93.9677,93.9932,7941.0
2016-05-02 14:00:00,110.8,110.81,110.73,110.75,8866.0,94.0102,94.0186,93.9508,93.9677,8866.0
2016-05-02 14:05:00,110.79,110.82,110.64,110.64,9327.0,94.0017,94.0271,93.8744,93.8744,9327.0
2016-05-02 14:10:00,110.63,110.64,110.54,110.63,9030.0,93.8659,93.8744,93.7895,93.8659,9030.0
2016-05-02 14:15:00,110.64,110.84,110.64,110.73,4899.0,93.8744,94.0441,93.8744,93.9508,4899.0
2016-05-02 14:20:00,110.74,110.8,110.65,110.68,5996.0,93.9592,94.0102,93.8829,93.9083,5996.0
2016-05-02 14:25:00,110.68,110.7,110.63,110.64,6454.0,93.9083,93.9253,93.8659,93.8744,6454.0
2016-05-02 14:30:00,110.68,110.85,110.66,110.84,10067.0,93.9083,94.0526,93.8914,94.0441,10067.0
2016-05-02 14:35:00,110.84,110.84,110.78,110.82,7842.0,94.0441,94.0441,93.9932,94.0271,7842.0
2016-05-02 14:40:00,110.84,110.86,110.77,110.8,15628.0,94.0441,94.0611,93.9847,94.0102,15628.0
2016-05-02 14:45:00,110.82,110.87,110.78,110.8,7700.0,94.0271,94.0695,93.9932,94.0102,7700.0
2016-05-02 14:50:00,110.83,110.87,110.79,110.79,6884.0,94.0356,94.0695,94.0017,94.0017,6884.0
2016-05-02 14:55:00,110.8,110.9,110.8,110.9,10987.0,94.0102,94.095,94.0102,94.095,10987.0
2016-05-02 15:00:00,110.9,111.08,110.9,111.08,8122.0,94.095,94.2477,94.095,94.2477,8122.0
2016-05-02 15:05:00,111.08,111.09,111.02,111.06,10584.0,94.2477,94.2562,94.1968,94.2308,10584.0
2016-05-02 15:10:00,111.08,111.19,111.06,111.19,8544.0,94.2477,94.3411,94.2308,94.3411,8544.0
2016-05-02 15:15:00,111.16,111.16,111.1,111.12,13686.0,94.3156,94.3156,94.2647,94.2817,13686.0
2016-05-02 15:20:00,111.1,111.18,111.03,111.14,35445.0,94.2647,94.3326,94.2053,94.2986,35445.0
2016-05-02 15:25:00,111.13,111.23,111.12,111.18,20702.0,94.2901,94.375,94.2817,94.3326,20702.0
2016-05-02 15:30:00,111.18,111.2,111.14,111.14,26521.0,94.3326,94.3495,94.2986,94.2986,26521.0
2016-05-02 15:35:00,111.15,111.25,111.15,111.2,16985.0,94.3071,94.392,94.3071,94.3495,16985.0
2016-05-02 15:40:00,111.2,111.25,111.14,111.25,22912.0,94.3495,94.392,94.2986,94.392,22912.0
2016-05-02 15:45:00,111.24,111.25,111.19,111.21,32121.0,94.3835,94.392,94.3411,94.358,32121.0
2016-05-02 15:50:00,111.21,111.22,111.09,111.15,36540.0,94.358,94.3665,94.2562,94.3071,36540.0
2016-05-02 15:55:00,111.15,111.25,111.05,111.2,93854.0,94.3071,94.392,94.2223,94.3495,93854.0
2016-05-03 09:30:00,110.09,110.22,109.39,109.51,22811.0,93.4077,93.518,92.8138,92.9156,22811.0
2016-05-03 09:35:00,109.53,109.82,109.52,109.76,6956.0,92.9326,93.1787,92.9241,93.1277,6956.0
2016-05-03 09:40:00,109.71,109.96,109.6,109.77,5650.0,93.0853,93.2974,92.992,93.1362,5650.0
2016-05-03 09:45:00,109.76,109.82,109.63,109.63,6553.0,93.1277,93.1787,93.0174,93.0174,6553.0
2016-05-03 09:50:00,109.55,109.56,109.41,109.42,2105.0,92.9496,92.9581,92.8308,92.8393,2105.0
2016-05-03 09:55:00,109.36,109.45,109.25,109.37,6650.0,92.7884,92.8647,92.695,92.7968,6650.0
2016-05-03 10:00:00,109.36,109.55,109.33,109.48,5326.0,92.7884,92.9496,92.7629,92.8902,5326.0
2016-05-03 10:05:00,109.48,109.58,109.38,109.38,3651.0,92.8902,92.975,92.8053,92.8053,3651.0
2016-05-03 10:10:00,109.38,109.38,109.21,109.22,7838.0,92.8053,92.8053,92.6611,92.6696,7838.0
2016-05-03 10:15:00,109.19,109.35,109.19,109.33,3956.0,92.6441,92.7799,92.6441,92.7629,3956.0
2016-05-03 10:20:00,109.39,109.44,109.22,109.31,8847.0,92.8138,92.8562,92.6696,92.7459,8847.0
2016-05-03 10:25:00,109.32,109.51,109.29,109.48,3281.0,92.7544,92.9156,92.729,92.8902,3281.0
2016-05-03 10:30:00,109.5,109.61,109.43,109.57,7015.0,92.9071,93.0005,92.8478,92.9665,7015.0
2016-05-03 10:35:00,109.59,109.62,109.45,109.62,6271.0,92.9835,93.009,92.8647,93.009,6271.0
2016-05-03 10:40:00,109.59,109.91,109.59,109.76,26314.0,92.9835,93.255,92.9835,93.1277,26314.0
2016-05-03 10:45:00,109.78,109.79,109.72,109.76,1947.0,93.1447,93.1532,93.0938,93.1277,1947.0
2016-05-03 10:50:00,109.77,109.82,109.47,109.58,6466.0,93.1362,93.1787,92.8817,92.975,6466.0
2016-05-03 10:55:00,109.62,109.62,109.38,109.39,2174.0,93.009,93.009,92.8053,92.8138,2174.0
2016-05-03 11:00:00,109.43,109.43,109.32,109.42,3238.0,92.8478,92.8478,92.7544,92.8393,3238.0
2016-05-03 11:05:00,109.4,109.43,109.32,109.42,4596.0,92.8223,92.8478,92.7544,92.8393,4596.0
2016-05-03 11:10:00,109.39,109.5,109.35,109.44,7466.0,92.8138,92.9071,92.7799,92.8562,7466.0
2016-05-03 11:15:00,109.43,109.47,109.28,109.3,6156.0,92.8478,92.8817,92.7205,92.7374,6156.0
2016-05-03 11:20:00,109.33,109.34,109.22,109.22,4253.0,92.7629,92.7714,92.6696,92.6696,4253.0
2016-05-03 11:25:00,109.24,109.34,109.18,109.18,4017.0,92.6865,92.7714,92.6356,92.6356,4017.0
2016-05-03 11:30:00,109.15,109.16,109.02,109.07,4940.0,92.6102,92.6187,92.4999,92.5423,4940.0
2016-05-03 11:35:00,109.07,109.24,109.05,109.24,2250.0,92.5423,92.6865,92.5253,92.6865,2250.0
2016-05-03 11:40:00,109.28,109.36,109.19,109.36,7600.0,92.7205,92.7884,92.6441,92.7884,7600.0
2016-05-03 11:45:00,109.36,109.43,109.33,109.4,11014.0,92.7884,92.8478,92.7629,92.8223,11014.0
2016-05-03 11:50:00,109.41,109.47,109.28,109.34,7125.0,92.8308,92.8817,92.7205,92.7714,7125.0
2016-05-03 11:55:00,109.36,109.39,109.3,109.35,2420.0,92.7884,92.8138,92.7374,92.7799,2420.0
2016-05-03 12:00:00,109.33,109.39,109.3,109.3,5008.0,92.7629,92.8138,92.7374,92.7374,5008.0
2016-05-03 12:05:00,109.32,109.33,109.22,109.33,5380.0,92.7544,92.7629,92.6696,92.7629,5380.0
2016-05-03 12:10:00,109.31,109.46,109.29,109.43,10665.0,92.7459,92.8732,92.729,92.8478,10665.0
2016-05-03 12:15:00,109.45,109.53,109.45,109.49,5399.0,92.8647,92.9326,92.8647,92.8987,5399.0
2016-05-03 12:20:00,109.46,109.49,109.38,109.45,4905.0,92.8732,92.8987,92.8053,92.8647,4905.0
2016-05-03 12:25:00,109.47,109.52,109.45,109.49,7232.0,92.8817,92.9241,92.8647,92.8987,7232.0
2016-05-03 12:30:00,109.49,109.5,109.41,109.41,3523.0,92.8987,92.9071,92.8308,92.8308,3523.0
2016-05-03 12:35:00,109.41,109.42,109.34,109.37,7140.0,92.8308,92.8393,92.7714,92.7968,7140.0
2016-05-03 12:40:00,109.37,109.42,109.36,109.41,5824.0,92.7968,92.8393,92.7884,92.8308,5824.0
2016-05-03 12:45:00,109.37,109.41,109.36,109.4,3121.0,92.7968,92.8308,92.7884,92.8223,3121.0
2016-05-03 12:50:00,109.39,109.45,109.36,109.37,5696.0,92.8138,92.8647,92.7884,92.7968,5696.0
2016-05-03 12:55:00,109.37,109.44,109.37,109.43,5730.0,92.7968,92.8562,92.7968,92.8478,5730.0
2016-05-03 13:00:00,109.44,109.44,109.35,109.36,8142.0,92.8562,92.8562,92.7799,92.7884,8142.0
2016-05-03 13:05:00,109.35,109.42,109.32,109.39,3078.0,92.7799,92.8393,92.7544,92.8138,3078.0
2016-05-03 13:10:00,109.4,109.41,109.31,109.34,5201.0,92.8223,92.8308,92.7459,92.7714,5201.0
2016-05-03 13:15:00,109.34,109.5,109.31,109.5,6235.0,92.7714,92.9071,92.7459,92.9071,6235.0
2016-05-03 13:20:00,109.5,109.55,109.46,109.51,5347.0,92.9071,92.9496,92.8732,92.9156,5347.0
2016-05-03 13:25:00,109.51,109.56,109.47,109.54,6795.0,92.9156,92.9581,92.8817,92.9411,6795.0
2016-05-03 13:30:00,109.53,109.63,109.52,109.63,4160.0,92.9326,93.0174,92.9241,93.0174,4160.0
2016-05-03 13:35:00,109.65,109.68,109.61,109.65,7986.0,93.0344,93.0599,93.0005,93.0344,7986.0
2016-05-03 13:40:00,109.67,109.72,109.58,109.58,5008.0,93.0514,93.0938,92.975,92.975,5008.0
2016-05-03 13:45:00,109.6,109.63,109.59,109.62,4447.0,92.992,93.0174,92.9835,93.009,4447.0
2016-05-03 13:50:00,109.63,109.68,109.6,109.6,3012.0,93.0174,93.0599,92.992,92.992,3012.0
2016-05-03 13:55:00,109.58,109.61,109.52,109.53,5699.0,92.975,93.0005,92.9241,92.9326,5699.0
2016-05-03 14:00:00,109.54,109.59,109.53,109.59,4967.0,92.9411,92.9835,92.9326,92.9835,4967.0
2016-05-03 14:05:00,109.59,109.71,109.55,109.69,4621.0,92.9835,93.0853,92.9496,93.0684,4621.0
2016-05-03 14:10:00,109.72,109.72,109.59,109.62,5494.0,93.0938,93.0938,92.9835,93.009,5494.0
2016-05-03 14:15:00,109.62,109.62,109.49,109.51,6357.0,93.009,93.009,92.8987,92.9156,6357.0
2016-05-03 14:20:00,109.49,109.53,109.43,109.5,4823.0,92.8987,92.9326,92.8478,92.9071,4823.0
2016-05-03 14:25:00,109.5,109.56,109.44,109.56,7032.0,92.9071,92.9581,92.8562,92.9581,7032.0
2016-05-03 14:30:00,109.57,109.58,109.5,109.58,7027.0,92.9665,92.975,92.9071,92.975,7027.0
2016-05-03 14:35:00,109.6,109.65,109.58,109.58,6995.0,92.992,93.0344,92.975,92.975,6995.0
2016-05-03 14:40:00,109.56,109.57,109.46,109.46,8057.0,92.9581,92.9665,92.8732,92.8732,8057.0
2016-05-03 14:45:00,109.46,109.51,109.4,109.42,8252.0,92.8732,92.9156,92.8223,92.8393,8252.0
2016-05-03 14:50:00,109.43,109.48,109.42,109.45,7341.0,92.8478,92.8902,92.8393,92.8647,7341.0
2016-05-03 14:55:00,109.46,109.54,109.42,109.52,11349.0,92.8732,92.9411,92.8393,92.9241,11349.0
2016-05-03 15:00:00,109.53,109.59,109.51,109.53,9159.0,92.9326,92.9835,92.9156,92.9326,9159.0
2016-05-03 15:05:00,109.54,109.62,109.54,109.61,10144.0,92.9411,93.009,92.9411,93.0005,10144.0
2016-05-03 15:10:00,109.61,109.63,109.35,109.4,10447.0,93.0005,93.0174,92.7799,92.8223,10447.0
2016-05-03 15:15:00,109.4,109.41,109.32,109.36,14087.0,92.8223,92.8308,92.7544,92.7884,14087.0
2016-05-03 15:20:00,109.36,109.37,109.23,109.35,21149.0,92.7884,92.7968,92.6781,92.7799,21149.0
2016-05-03 15:25:00,109.37,109.46,109.31,109.4,15748.0,92.7968,92.8732,92.7459,92.8223,15748.0
2016-05-03 15:30:00,109.4,109.44,109.26,109.27,20739.0,92.8223,92.8562,92.7035,92.712,20739.0
2016-05-03 15:35:00,109.29,109.33,109.22,109.29,15564.0,92.729,92.7629,92.6696,92.729,15564.0
2016-05-03 15:40:00,109.31,109.32,109.18,109.22,26914.0,92.7459,92.7544,92.6356,92.6696,26914.0
2016-05-03 15:45:00,109.22,109.39,109.16,109.39,43315.0,92.6696,92.8138,92.6187,92.8138,43315.0
2016-05-03 15:50:00,109.38,109.47,109.38,109.45,36933.0,92.8053,92.8817,92.8053,92.8647,36933.0
2016-05-03 15:55:00,109.45,109.51,109.33,109.48,86741.0,92.8647,92.9156,92.7629,92.8902,86741.0
2016-05-04 09:30:00,108.51,108.92,108.51,108.68,20830.0,92.0672,92.415,92.0672,92.2114,20830.0
2016-05-04 09:35:00,108.83,108.83,108.27,108.39,14479.0,92.3387,92.3387,91.8635,91.9653,14479.0
2016-05-04 09:40:00,108.31,108.59,108.21,108.36,6625.0,91.8975,92.135,91.8126,91.9399,6625.0
2016-05-04 09:45:00,108.25,108.68,108.25,108.64,18582.0,91.8466,92.2114,91.8466,92.1775,18582.0
2016-05-04 09:50:00,108.67,108.94,108.66,108.93,4357.0,92.2029,92.432,92.1944,92.4235,4357.0
2016-05-04 09:55:00,109.08,109.09,108.92,108.98,3407.0,92.5508,92.5593,92.415,92.4659,3407.0
2016-05-04 10:00:00,109.06,109.21,109.05,109.09,6251.0,92.5338,92.6611,92.5253,92.5593,6251.0
2016-05-04 10:05:00,109.05,109.13,108.88,108.98,5237.0,92.5253,92.5932,92.3811,92.4659,5237.0
2016-05-04 10:10:00,109.08,109.36,109.08,109.15,9956.0,92.5508,92.7884,92.5508,92.6102,9956.0
2016-05-04 10:15:00,109.15,109.26,109.03,109.22,6937.0,92.6102,92.7035,92.5084,92.6696,6937.0
2016-05-04 10:20:00,109.31,109.31,109.13,109.2,3869.0,92.7459,92.7459,92.5932,92.6526,3869.0
2016-05-04 10:25:00,109.22,109.27,109.02,109.05,4400.0,92.6696,92.712,92.4999,92.5253,4400.0
2016-05-04 10:30:00,109.05,109.05,108.82,108.91,8311.0,92.5253,92.5253,92.3302,92.4065,8311.0
2016-05-04 10:35:00,108.88,109.0,108.75,108.99,6803.0,92.3811,92.4829,92.2708,92.4744,6803.0
2016-05-04 10:40:00,108.98,108.98,108.69,108.72,4200.0,92.4659,92.4659,92.2199,92.2453,4200.0
2016-05-04 10:45:00,108.8,108.85,108.57,108.6,3707.0,92.3132,92.3556,92.1181,92.1435,3707.0
2016-05-04 10:50:00,108.59,108.65,108.54,108.54,5839.0,92.135,92.1859,92.0926,92.0926,5839.0
2016-05-04 10:55:00,108.54,108.69,108.54,108.57,10019.0,92.0926,92.2199,92.0926,92.1181,10019.0
2016-05-04 11:00:00,108.54,108.63,108.4,108.53,20235.0,92.0926,92.169,91.9738,92.0841,20235.0
2016-05-04 11:05:00,108.58,108.68,108.51,108.64,3924.0,92.1266,92.2114,92.0672,92.1775,3924.0
2016-05-04 11:10:00,108.63,108.63,108.44,108.44,2900.0,92.169,92.169,92.0078,92.0078,2900.0
2016-05-04 11:15:00,108.44,108.47,108.11,108.11,9589.0,92.0078,92.0332,91.7278,91.7278,9589.0
2016-05-04 11:20:00,108.12,108.13,108.0,108.09,14840.0,91.7363,91.7447,91.6344,91.7108,14840.0
2016-05-04 11:25:00,108.07,108.1,108.0,108.05,7408.0,91.6938,91.7193,91.6344,91.6769,7408.0
2016-05-04 11:30:00,108.03,108.34,108.03,108.34,8713.0,91.6599,91.9229,91.6599,91.9229,8713.0
2016-05-04 11:35:00,108.38,108.44,108.29,108.43,9092.0,91.9569,92.0078,91.8805,91.9993,9092.0
2016-05-04 11:40:00,108.47,108.51,108.39,108.45,15800.0,92.0332,92.0672,91.9653,92.0163,15800.0
2016-05-04 11:45:00,108.45,108.56,108.34,108.53,10460.0,92.0163,92.1096,91.9229,92.0841,10460.0
2016-05-04 11:50:00,108.52,108.52,108.31,108.37,7697.0,92.0756,92.0756,91.8975,91.9484,7697.0
2016-05-04 11:55:00,108.4,108.47,108.25,108.41,13277.0,91.9738,92.0332,91.8466,91.9823,13277.0
2016-05-04 12:00:00,108.44,108.48,108.37,108.39,2901.0,92.0078,92.0417,91.9484,91.9653,2901.0
2016-05-04 12:05:00,108.38,108.45,108.31,108.31,3100.0,91.9569,92.0163,91.8975,91.8975,3100.0
2016-05-04 12:10:00,108.32,108.65,108.31,108.65,5518.0,91.906,92.1859,91.8975,92.1859,5518.0
2016-05-04 12:15:00,108.65,108.77,108.62,108.7,10700.0,92.1859,92.2878,92.1605,92.2284,10700.0
2016-05-04 12:20:00,108.71,108.81,108.71,108.73,2700.0,92.2369,92.3217,92.2369,92.2538,2700.0
2016-05-04 12:25:00,108.73,108.82,108.67,108.69,5093.0,92.2538,92.3302,92.2029,92.2199,5093.0
2016-05-04 12:30:00,108.69,108.92,108.68,108.89,8401.0,92.2199,92.415,92.2114,92.3896,8401.0
2016-05-04 12:35:00,108.87,108.92,108.63,108.63,3349.0,92.3726,92.415,92.169,92.169,3349.0
2016-05-04 12:40:00,108.56,108.66,108.48,108.48,3500.0,92.1096,92.1944,92.0417,92.0417,3500.0
2016-05-04 12:45:00,108.54,108.76,108.53,108.7,5895.0,92.0926,92.2793,92.0841,92.2284,5895.0
2016-05-04 12:50:00,108.67,108.67,108.52,108.52,4655.0,92.2029,92.2029,92.0756,92.0756,4655.0
2016-05-04 12:55:00,108.52,108.62,108.46,108.46,5005.0,92.0756,92.1605,92.0247,92.0247,5005.0
2016-05-04 13:00:00,108.46,108.62,108.46,108.54,2900.0,92.0247,92.1605,92.0247,92.0926,2900.0
2016-05-04 13:05:00,108.55,108.6,108.46,108.49,5505.0,92.1011,92.1435,92.0247,92.0502,5505.0
2016-05-04 13:10:00,108.5,108.5,108.41,108.5,5779.0,92.0587,92.0587,91.9823,92.0587,5779.0
2016-05-04 13:15:00,108.52,108.63,108.52,108.63,4600.0,92.0756,92.169,92.0756,92.169,4600.0
2016-05-04 13:20:00,108.65,108.67,108.56,108.56,2518.0,92.1859,92.2029,92.1096,92.1096,2518.0
2016-05-04 13:25:00,108.55,108.61,108.5,108.6,9871.0,92.1011,92.152,92.0587,92.1435,9871.0
2016-05-04 13:30:00,108.64,108.64,108.56,108.62,3520.0,92.1775,92.1775,92.1096,92.1605,3520.0
2016-05-04 13:35:00,108.62,108.67,108.56,108.59,6100.0,92.1605,92.2029,92.1096,92.135,6100.0
2016-05-04 13:40:00,108.59,108.65,108.54,108.55,4905.0,92.135,92.1859,92.0926,92.1011,4905.0
2016-05-04 13:45:00,108.53,108.53,108.39,108.39,5310.0,92.0841,92.0841,91.9653,91.9653,5310.0
2016-05-04 13:50:00,108.43,108.45,108.3,108.36,6592.0,91.9993,92.0163,91.889,91.9399,6592.0
2016-05-04 13:55:00,108.36,108.38,108.26,108.26,17328.0,91.9399,91.9569,91.855,91.855,17328.0
2016-05-04 14:00:00,108.3,108.5,108.24,108.47,13696.0,91.889,92.0587,91.8381,92.0332,13696.0
2016-05-04 14:05:00,108.44,108.5,108.34,108.5,7156.0,92.0078,92.0587,91.9229,92.0587,7156.0
2016-05-04 14:10:00,108.49,108.51,108.41,108.48,14501.0,92.0502,92.0672,91.9823,92.0417,14501.0
2016-05-04 14:15:00,108.45,108.52,108.45,108.52,7427.0,92.0163,92.0756,92.0163,92.0756,7427.0
2016-05-04 14:20:00,108.5,108.57,108.47,108.51,7826.0,92.0587,92.1181,92.0332,92.0672,7826.0
2016-05-04 14:25:00,108.51,108.68,108.51,108.68,5931.0,92.0672,92.2114,92.0672,92.2114,5931.0
2016-05-04 14:30:00,108.66,108.68,108.54,108.56,4954.0,92.1944,92.2114,92.0926,92.1096,4954.0
2016-05-04 14:35:00,108.57,108.64,108.53,108.57,5878.0,92.1181,92.1775,92.0841,92.1181,5878.0
2016-05-04 14:40:00,108.58,108.66,108.54,108.58,7122.0,92.1266,92.1944,92.0926,92.1266,7122.0
2016-05-04 14:45:00,108.59,108.62,108.52,108.59,15860.0,92.135,92.1605,92.0756,92.135,15860.0
2016-05-04 14:50:00,108.57,108.59,108.49,108.58,8169.0,92.1181,92.135,92.0502,92.1266,8169.0
2016-05-04 14:55:00,108.57,108.64,108.53,108.53,5096.0,92.1181,92.1775,92.0841,92.0841,5096.0
2016-05-04 15:00:00,108.55,108.6,108.48,108.53,8940.0,92.1011,92.1435,92.0417,92.0841,8940.0
2016-05-04 15:05:00,108.55,108.58,108.46,108.53,6889.0,92.1011,92.1266,92.0247,92.0841,6889.0
2016-05-04 15:10:00,108.52,108.66,108.48,108.66,11166.0,92.0756,92.1944,92.0417,92.1944,11166.0
2016-05-04 15:15:00,108.67,108.7,108.58,108.61,12062.0,92.2029,92.2284,92.1266,92.152,12062.0
2016-05-04 15:20:00,108.6,108.72,108.56,108.65,12755.0,92.1435,92.2453,92.1096,92.1859,12755.0
2016-05-04 15:25:00,108.66,108.66,108.51,108.54,11350.0,92.1944,92.1944,92.0672,92.0926,11350.0
2016-05-04 15:30:00,108.54,108.66,108.54,108.65,11974.0,92.0926,92.1944,92.0926,92.1859,11974.0
2016-05-04 15:35:00,108.65,108.72,108.61,108.66,18672.0,92.1859,92.2453,92.152,92.1944,18672.0
2016-05-04 15:40:00,108.65,108.88,108.65,108.77,19093.0,92.1859,92.3811,92.1859,92.2878,19093.0
2016-05-04 15:45:00,108.76,108.82,108.72,108.81,28596.0,92.2793,92.3302,92.2453,92.3217,28596.0
2016-05-04 15:50:00,108.81,108.82,108.67,108.68,60678.0,92.3217,92.3302,92.2029,92.2114,60678.0
2016-05-04 15:55:00,108.66,108.67,108.51,108.62,62477.0,92.1944,92.2029,92.0672,92.1605,62477.0
2016-05-05 09:30:00,109.04,109.53,108.68,109.4,8912.0,92.5168,92.9326,92.2114,92.8223,8912.0
2016-05-05 09:35:00,109.3,109.38,108.94,109.3,5920.0,92.7374,92.8053,92.432,92.7374,5920.0
2016-05-05 09:40:00,109.29,109.3,109.02,109.03,5747.0,92.729,92.7374,92.4999,92.5084,5747.0
2016-05-05 09:45:00,108.98,109.05,108.78,109.05,4201.0,92.4659,92.5253,92.2962,92.5253,4201.0
2016-05-05 09:50:00,109.05,109.2,109.0,109.12,6274.0,92.5253,92.6526,92.4829,92.5847,6274.0
2016-05-05 09:55:00,109.13,109.27,109.07,109.16,8310.0,92.5932,92.712,92.5423,92.6187,8310.0
2016-05-05 10:00:00,109.19,109.24,109.03,109.24,5899.0,92.6441,92.6865,92.5084,92.6865,5899.0
2016-05-05 10:05:00,109.35,109.37,109.18,109.2,3266.0,92.7799,92.7968,92.6356,92.6526,3266.0
2016-05-05 10:10:00,109.22,109.31,109.18,109.28,9675.0,92.6696,92.7459,92.6356,92.7205,9675.0
2016-05-05 10:15:00,109.29,109.36,109.04,109.17,8813.0,92.729,92.7884,92.5168,92.6271,8813.0
2016-05-05 10:20:00,109.13,109.21,109.01,109.01,3700.0,92.5932,92.6611,92.4914,92.4914,3700.0
2016-05-05 10:25:00,109.04,109.09,108.83,108.89,7392.0,92.5168,92.5593,92.3387,92.3896,7392.0
2016-05-05 10:30:00,108.84,108.98,108.82,108.97,4866.0,92.3472,92.4659,92.3302,92.4575,4866.0
2016-05-05 10:35:00,108.95,108.98,108.77,108.86,6275.0,92.4405,92.4659,92.2878,92.3641,6275.0
2016-05-05 10:40:00,108.79,108.88,108.74,108.87,2620.0,92.3047,92.3811,92.2623,92.3726,2620.0
2016-05-05 10:45:00,108.92,108.92,108.81,108.91,2804.0,92.415,92.415,92.3217,92.4065,2804.0
2016-05-05 10:50:00,108.86,109.01,108.85,109.01,2310.0,92.3641,92.4914,92.3556,92.4914,2310.0
2016-05-05 10:55:00,109.02,109.02,108.94,108.94,3500.0,92.4999,92.4999,92.432,92.432,3500.0
2016-05-05 11:00:00,108.93,108.97,108.85,108.93,3716.0,92.4235,92.4575,92.3556,92.4235,3716.0
2016-05-05 11:05:00,108.92,108.99,108.91,108.94,2851.0,92.415,92.4744,92.4065,92.432,2851.0
2016-05-05 11:10:00,108.91,109.01,108.85,108.85,4214.0,92.4065,92.4914,92.3556,92.3556,4214.0
2016-05-05 11:15:00,108.86,108.97,108.85,108.94,15999.0,92.3641,92.4575,92.3556,92.432,15999.0
2016-05-05 11:20:00,108.94,108.94,108.64,108.69,2297.0,92.432,92.432,92.1775,92.2199,2297.0
2016-05-05 11:25:00,108.64,108.75,108.64,108.75,3433.0,92.1775,92.2708,92.1775,92.2708,3433.0
2016-05-05 11:30:00,108.72,108.85,108.71,108.76,5501.0,92.2453,92.3556,92.2369,92.2793,5501.0
2016-05-05 11:35:00,108.81,108.95,108.79,108.86,2100.0,92.3217,92.4405,92.3047,92.3641,2100.0
2016-05-05 11:40:00,108.87,108.97,108.81,108.92,6654.0,92.3726,92.4575,92.3217,92.415,6654.0
2016-05-05 11:45:00,108.95,109.1,108.95,109.08,5455.0,92.4405,92.5678,92.4405,92.5508,5455.0
2016-05-05 11:50:00,109.09,109.24,109.07,109.18,2100.0,92.5593,92.6865,92.5423,92.6356,2100.0
2016-05-05 11:55:00,109.16,109.18,109.1,109.12,3696.0,92.6187,92.6356,92.5678,92.5847,3696.0
2016-05-05 12:00:00,109.09,109.16,109.04,109.13,3150.0,92.5593,92.6187,92.5168,92.5932,3150.0
2016-05-05 12:05:00,109.08,109.15,109.01,109.01,3838.0,92.5508,92.6102,92.4914,92.4914,3838.0
2016-05-05 12:10:00,109.04,109.14,109.02,109.09,6800.0,92.5168,92.6017,92.4999,92.5593,6800.0
2016-05-05 12:15:00,109.11,109.17,109.07,109.07,3005.0,92.5762,92.6271,92.5423,92.5423,3005.0
2016-05-05 12:20:00,109.12,109.12,109.01,109.03,1900.0,92.5847,92.5847,92.4914,92.5084,1900.0
2016-05-05 12:25:00,109.01,109.01,108.96,108.96,3398.0,92.4914,92.4914,92.449,92.449,3398.0
2016-05-05 12:30:00,108.92,108.98,108.82,108.87,13574.0,92.415,92.4659,92.3302,92.3726,13574.0
2016-05-05 12:35:00,108.83,108.84,108.81,108.82,3700.0,92.3387,92.3472,92.3217,92.3302,3700.0
2016-05-05 12:40:00,108.82,108.85,108.74,108.75,6295.0,92.3302,92.3556,92.2623,92.2708,6295.0
2016-05-05 12:45:00,108.73,108.74,108.68,108.72,2025.0,92.2538,92.2623,92.2114,92.2453,2025.0
2016-05-05 12:50:00,108.74,108.77,108.73,108.77,2000.0,92.2623,92.2878,92.2538,92.2878,2000.0
2016-05-05 12:55:00,108.77,108.83,108.76,108.79,11248.0,92.2878,92.3387,92.2793,92.3047,11248.0
2016-05-05 13:00:00,108.78,108.82,108.73,108.74,2680.0,92.2962,92.3302,92.2538,92.2623,2680.0
2016-05-05 13:05:00,108.74,108.77,108.68,108.68,3900.0,92.2623,92.2878,92.2114,92.2114,3900.0
2016-05-05 13:10:00,108.65,108.7,108.61,108.61,2442.0,92.1859,92.2284,92.152,92.152,2442.0
2016-05-05 13:15:00,108.58,108.61,108.5,108.6,2201.0,92.1266,92.152,92.0587,92.1435,2201.0
2016-05-05 13:20:00,108.6,108.61,108.46,108.46,2400.0,92.1435,92.152,92.0247,92.0247,2400.0
2016-05-05 13:25:00,108.46,108.47,108.34,108.38,11289.0,92.0247,92.0332,91.9229,91.9569,11289.0
2016-05-05 13:30:00,108.37,108.5,108.37,108.45,4453.0,91.9484,92.0587,91.9484,92.0163,4453.0
2016-05-05 13:35:00,108.43,108.43,108.34,108.4,5092.0,91.9993,91.9993,91.9229,91.9738,5092.0
2016-05-05 13:40:00,108.4,108.5,108.4,108.47,5994.0,91.9738,92.0587,91.9738,92.0332,5994.0
2016-05-05 13:45:00,108.48,108.5,108.4,108.4,4423.0,92.0417,92.0587,91.9738,91.9738,4423.0
2016-05-05 13:50:00,108.4,108.45,108.38,108.4,3700.0,91.9738,92.0163,91.9569,91.9738,3700.0
2016-05-05 13:55:00,108.37,108.41,108.34,108.4,1800.0,91.9484,91.9823,91.9229,91.9738,1800.0
2016-05-05 14:00:00,108.39,108.52,108.39,108.52,3915.0,91.9653,92.0756,91.9653,92.0756,3915.0
2016-05-05 14:05:00,108.55,108.59,108.5,108.54,5635.0,92.1011,92.135,92.0587,92.0926,5635.0
2016-05-05 14:10:00,108.55,108.6,108.51,108.55,5056.0,92.1011,92.1435,92.0672,92.1011,5056.0
2016-05-05 14:15:00,108.58,108.58,108.46,108.46,3100.0,92.1266,92.1266,92.0247,92.0247,3100.0
2016-05-05 14:20:00,108.47,108.67,108.45,108.63,4254.0,92.0332,92.2029,92.0163,92.169,4254.0
2016-05-05 14:25:00,108.67,108.67,108.59,108.59,2811.0,92.2029,92.2029,92.135,92.135,2811.0
2016-05-05 14:30:00,108.59,108.63,108.54,108.57,4101.0,92.135,92.169,92.0926,92.1181,4101.0
2016-05-05 14:35:00,108.56,108.61,108.48,108.51,9097.0,92.1096,92.152,92.0417,92.0672,9097.0
2016-05-05 14:40:00,108.48,108.61,108.46,108.57,8076.0,92.0417,92.152,92.0247,92.1181,8076.0
2016-05-05 14:45:00,108.58,108.62,108.52,108.54,7094.0,92.1266,92.1605,92.0756,92.0926,7094.0
2016-05-05 14:50:00,108.54,108.57,108.47,108.49,6148.0,92.0926,92.1181,92.0332,92.0502,6148.0
2016-05-05 14:55:00,108.46,108.5,108.37,108.37,6586.0,92.0247,92.0587,91.9484,91.9484,6586.0
2016-05-05 15:00:00,108.37,108.39,108.23,108.27,7917.0,91.9484,91.9653,91.8296,91.8635,7917.0
2016-05-05 15:05:00,108.28,108.35,108.26,108.34,18336.0,91.872,91.9314,91.855,91.9229,18336.0
2016-05-05 15:10:00,108.35,108.54,108.35,108.51,12390.0,91.9314,92.0926,91.9314,92.0672,12390.0
2016-05-05 15:15:00,108.5,108.5,108.39,108.47,5991.0,92.0587,92.0587,91.9653,92.0332,5991.0
2016-05-05 15:20:00,108.45,108.56,108.41,108.56,6172.0,92.0163,92.1096,91.9823,92.1096,6172.0
2016-05-05 15:25:00,108.57,108.6,108.5,108.58,10661.0,92.1181,92.1435,92.0587,92.1266,10661.0
2016-05-05 15:30:00,108.58,108.59,108.47,108.54,10911.0,92.1266,92.135,92.0332,92.0926,10911.0
2016-05-05 15:35:00,108.56,108.57,108.42,108.5,7615.0,92.1096,92.1181,91.9908,92.0587,7615.0
2016-05-05 15:40:00,108.53,108.59,108.47,108.53,11442.0,92.0841,92.135,92.0332,92.0841,11442.0
2016-05-05 15:45:00,108.52,108.61,108.45,108.48,20574.0,92.0756,92.152,92.0163,92.0417,20574.0
2016-05-05 15:50:00,108.49,108.54,108.45,108.51,25888.0,92.0502,92.0926,92.0163,92.0672,25888.0
2016-05-05 15:55:00,108.51,108.62,108.47,108.6,70845.0,92.0672,92.1605,92.0332,92.1435,70845.0
2016-05-06 09:30:00,107.7,107.86,107.29,107.3,33634.0,91.7174,91.8536,91.3682,91.3767,33634.0
2016-05-06 09:35:00,107.37,108.13,107.35,107.95,14549.0,91.4363,92.0836,91.4193,91.9303,14549.0
2016-05-06 09:40:00,107.95,108.18,107.76,107.86,9900.0,91.9303,92.1261,91.7685,91.8536,9900.0
2016-05-06 09:45:00,107.85,108.02,107.67,107.67,31056.0,91.8451,91.9899,91.6918,91.6918,31056.0
2016-05-06 09:50:00,107.67,107.9,107.62,107.82,11280.0,91.6918,91.8877,91.6492,91.8196,11280.0
2016-05-06 09:55:00,107.85,107.91,107.68,107.74,8594.0,91.8451,91.8962,91.7003,91.7514,8594.0
2016-05-06 10:00:00,107.7,107.75,107.59,107.68,9717.0,91.7174,91.76,91.6237,91.7003,9717.0
2016-05-06 10:05:00,107.74,107.82,107.69,107.81,22521.0,91.7514,91.8196,91.7089,91.8111,22521.0
2016-05-06 10:10:00,107.8,107.82,107.58,107.61,16668.0,91.8025,91.8196,91.6152,91.6407,16668.0
2016-05-06 10:15:00,107.61,107.71,107.55,107.66,17544.0,91.6407,91.7259,91.5896,91.6833,17544.0
2016-05-06 10:20:00,107.63,107.66,107.44,107.46,14791.0,91.6578,91.6833,91.496,91.513,14791.0
2016-05-06 10:25:00,107.45,107.5,107.25,107.44,17684.0,91.5045,91.5471,91.3342,91.496,17684.0
2016-05-06 10:30:00,107.48,107.68,107.36,107.57,5278.0,91.53,91.7003,91.4278,91.6067,5278.0
2016-05-06 10:35:00,107.59,107.65,107.38,107.42,7757.0,91.6237,91.6748,91.4449,91.4789,7757.0
2016-05-06 10:40:00,107.45,107.52,107.38,107.51,11313.0,91.5045,91.5641,91.4449,91.5556,11313.0
2016-05-06 10:45:00,107.51,107.53,107.36,107.38,8049.0,91.5556,91.5726,91.4278,91.4449,8049.0
2016-05-06 10:50:00,107.36,107.42,107.18,107.26,17695.0,91.4278,91.4789,91.2745,91.3427,17695.0
2016-05-06 10:55:00,107.32,107.32,107.2,107.3,3730.0,91.3938,91.3938,91.2916,91.3767,3730.0
2016-05-06 11:00:00,107.33,107.64,107.33,107.64,9206.0,91.4023,91.6663,91.4023,91.6663,9206.0
2016-05-06 11:05:00,107.65,107.78,107.65,107.69,11213.0,91.6748,91.7855,91.6748,91.7089,11213.0
2016-05-06 11:10:00,107.68,107.78,107.68,107.7,5391.0,91.7003,91.7855,91.7003,91.7174,5391.0
2016-05-06 11:15:00,107.72,107.81,107.7,107.7,7489.0,91.7344,91.8111,91.7174,91.7174,7489.0
2016-05-06 11:20:00,107.74,107.82,107.7,107.81,4750.0,91.7514,91.8196,91.7174,91.8111,4750.0
2016-05-06 11:25:00,107.8,107.8,107.72,107.76,7296.0,91.8025,91.8025,91.7344,91.7685,7296.0
2016-05-06 11:30:00,107.79,107.86,107.77,107.77,6838.0,91.794,91.8536,91.777,91.777,6838.0
2016-05-06 11:35:00,107.75,107.83,107.73,107.79,6350.0,91.76,91.8281,91.7429,91.794,6350.0
2016-05-06 11:40:00,107.78,107.85,107.73,107.73,10103.0,91.7855,91.8451,91.7429,91.7429,10103.0
2016-05-06 11:45:00,107.74,107.74,107.59,107.64,6324.0,91.7514,91.7514,91.6237,91.6663,6324.0
2016-05-06 11:50:00,107.61,107.66,107.55,107.57,6006.0,91.6407,91.6833,91.5896,91.6067,6006.0
2016-05-06 11:55:00,107.58,107.62,107.57,107.61,3142.0,91.6152,91.6492,91.6067,91.6407,3142.0
2016-05-06 12:00:00,107.61,107.67,107.61,107.65,5368.0,91.6407,91.6918,91.6407,91.6748,5368.0
2016-05-06 12:05:00,107.62,107.65,107.6,107.61,4709.0,91.6492,91.6748,91.6322,91.6407,4709.0
2016-05-06 12:10:00,107.64,107.69,107.6,107.67,4076.0,91.6663,91.7089,91.6322,91.6918,4076.0
2016-05-06 12:15:00,107.68,107.69,107.62,107.62,4595.0,91.7003,91.7089,91.6492,91.6492,4595.0
2016-05-06 12:20:00,107.61,107.73,107.55,107.69,14804.0,91.6407,91.7429,91.5896,91.7089,14804.0
2016-05-06 12:25:00,107.67,107.69,107.55,107.55,3637.0,91.6918,91.7089,91.5896,91.5896,3637.0
2016-05-06 12:30:00,107.58,107.62,107.52,107.54,5432.0,91.6152,91.6492,91.5641,91.5811,5432.0
2016-05-06 12:35:00,107.56,107.68,107.53,107.66,7859.0,91.5982,91.7003,91.5726,91.6833,7859.0
2016-05-06 12:40:00,107.66,107.75,107.64,107.75,1717.0,91.6833,91.76,91.6663,91.76,1717.0
2016-05-06 12:45:00,107.72,107.74,107.69,107.7,6357.0,91.7344,91.7514,91.7089,91.7174,6357.0
2016-05-06 12:50:00,107.73,107.74,107.68,107.72,3456.0,91.7429,91.7514,91.7003,91.7344,3456.0
2016-05-06 12:55:00,107.74,107.94,107.73,107.93,12552.0,91.7514,91.9218,91.7429,91.9132,12552.0
2016-05-06 13:00:00,107.93,107.95,107.89,107.9,3500.0,91.9132,91.9303,91.8792,91.8877,3500.0
2016-05-06 13:05:00,107.91,108.01,107.91,107.97,4130.0,91.8962,91.9814,91.8962,91.9473,4130.0
2016-05-06 13:10:00,107.99,108.11,107.99,108.1,12390.0,91.9643,92.0665,91.9643,92.058,12390.0
2016-05-06 13:15:00,108.1,108.14,108.04,108.06,20440.0,92.058,92.0921,92.0069,92.024,20440.0
2016-05-06 13:20:00,108.06,108.09,108.01,108.08,8502.0,92.024,92.0495,91.9814,92.041,8502.0
2016-05-06 13:25:00,108.1,108.15,107.98,108.0,19755.0,92.058,92.1006,91.9558,91.9729,19755.0
2016-05-06 13:30:00,108.02,108.03,107.95,107.97,10148.0,91.9899,91.9984,91.9303,91.9473,10148.0
2016-05-06 13:35:00,107.98,108.04,107.91,107.92,13503.0,91.9558,92.0069,91.8962,91.9047,13503.0
2016-05-06 13:40:00,107.9,107.9,107.77,107.77,5400.0,91.8877,91.8877,91.777,91.777,5400.0
2016-05-06 13:45:00,107.79,107.91,107.78,107.9,7387.0,91.794,91.8962,91.7855,91.8877,7387.0
2016-05-06 13:50:00,107.88,107.94,107.88,107.94,4749.0,91.8707,91.9218,91.8707,91.9218,4749.0
2016-05-06 13:55:00,107.92,108.05,107.85,108.05,7723.0,91.9047,92.0154,91.8451,92.0154,7723.0
2016-05-06 14:00:00,108.07,108.14,108.04,108.14,5732.0,92.0325,92.0921,92.0069,92.0921,5732.0
2016-05-06 14:05:00,108.13,108.19,108.09,108.19,5953.0,92.0836,92.1347,92.0495,92.1347,5953.0
2016-05-06 14:10:00,108.18,108.2,108.11,108.11,6295.0,92.1261,92.1432,92.0665,92.0665,6295.0
2016-05-06 14:15:00,108.12,108.18,108.11,108.18,10923.0,92.075,92.1261,92.0665,92.1261,10923.0
2016-05-06 14:20:00,108.18,108.21,108.14,108.15,8604.0,92.1261,92.1517,92.0921,92.1006,8604.0
2016-05-06 14:25:00,108.12,108.17,108.07,108.1,8825.0,92.075,92.1176,92.0325,92.058,8825.0
2016-05-06 14:30:00,108.1,108.1,108.03,108.03,8045.0,92.058,92.058,91.9984,91.9984,8045.0
2016-05-06 14:35:00,108.04,108.11,107.98,108.11,8746.0,92.0069,92.0665,91.9558,92.0665,8746.0
2016-05-06 14:40:00,108.1,108.14,108.04,108.12,8183.0,92.058,92.0921,92.0069,92.075,8183.0
2016-05-06 14:45:00,108.13,108.19,108.12,108.13,12714.0,92.0836,92.1347,92.075,92.0836,12714.0
2016-05-06 14:50:00,108.13,108.13,108.02,108.1,32440.0,92.0836,92.0836,91.9899,92.058,32440.0
2016-05-06 14:55:00,108.1,108.12,108.05,108.05,8495.0,92.058,92.075,92.0154,92.0154,8495.0
2016-05-06 15:00:00,108.06,108.23,108.06,108.19,10492.0,92.024,92.1687,92.024,92.1347,10492.0
2016-05-06 15:05:00,108.19,108.2,108.09,108.12,12860.0,92.1347,92.1432,92.0495,92.075,12860.0
2016-05-06 15:10:00,108.13,108.18,108.11,108.12,14792.0,92.0836,92.1261,92.0665,92.075,14792.0
2016-05-06 15:15:00,108.14,108.19,108.09,108.11,13399.0,92.0921,92.1347,92.0495,92.0665,13399.0
2016-05-06 15:20:00,108.11,108.16,108.11,108.16,7130.0,92.0665,92.1091,92.0665,92.1091,7130.0
2016-05-06 15:25:00,108.16,108.19,108.13,108.14,9341.0,92.1091,92.1347,92.0836,92.0921,9341.0
2016-05-06 15:30:00,108.14,108.14,108.02,108.07,9592.0,92.0921,92.0921,91.9899,92.0325,9592.0
2016-05-06 15:35:00,108.06,108.17,108.06,108.11,12987.0,92.024,92.1176,92.024,92.0665,12987.0
2016-05-06 15:40:00,108.11,108.16,108.0,108.03,14730.0,92.0665,92.1091,91.9729,91.9984,14730.0
2016-05-06 15:45:00,108.04,108.13,108.02,108.09,18757.0,92.0069,92.0836,91.9899,92.0495,18757.0
2016-05-06 15:50:00,108.08,108.19,108.07,108.17,27334.0,92.041,92.1347,92.0325,92.1176,27334.0
2016-05-06 15:55:00,108.18,108.31,108.17,108.3,68832.0,92.1261,92.2369,92.1176,92.2283,68832.0
2016-05-09 09:30:00,108.14,108.23,107.7,108.23,14302.0,92.0921,92.1687,91.7174,92.1687,14302.0
2016-05-09 09:35:00,108.22,108.22,107.85,108.02,6897.0,92.1602,92.1602,91.8451,91.9899,6897.0
2016-05-09 09:40:00,107.91,108.11,107.85,108.11,11339.0,91.8962,92.0665,91.8451,92.0665,11339.0
2016-05-09 09:45:00,108.12,108.12,107.77,107.81,4473.0,92.075,92.075,91.777,91.8111,4473.0
2016-05-09 09:50:00,107.81,108.11,107.72,107.95,17057.0,91.8111,92.0665,91.7344,91.9303,17057.0
2016-05-09 09:55:00,107.94,107.97,107.85,107.96,2510.0,91.9218,91.9473,91.8451,91.9388,2510.0
2016-05-09 10:00:00,107.91,107.96,107.75,107.8,7927.0,91.8962,91.9388,91.76,91.8025,7927.0
2016-05-09 10:05:00,107.79,108.03,107.78,107.93,7903.0,91.794,91.9984,91.7855,91.9132,7903.0
2016-05-09 10:10:00,107.91,107.97,107.76,107.87,6899.0,91.8962,91.9473,91.7685,91.8621,6899.0
2016-05-09 10:15:00,107.96,107.98,107.82,107.82,8393.0,91.9388,91.9558,91.8196,91.8196,8393.0
2016-05-09 10:20:00,107.86,107.96,107.7,107.7,5023.0,91.8536,91.9388,91.7174,91.7174,5023.0
2016-05-09 10:25:00,107.76,107.76,107.57,107.59,7489.0,91.7685,91.7685,91.6067,91.6237,7489.0
2016-05-09 10:30:00,107.61,107.61,107.44,107.45,8018.0,91.6407,91.6407,91.496,91.5045,8018.0
2016-05-09 10:35:00,107.47,107.54,107.38,107.38,4970.0,91.5215,91.5811,91.4449,91.4449,4970.0
2016-05-09 10:40:00,107.41,107.5,107.37,107.5,8866.0,91.4704,91.5471,91.4363,91.5471,8866.0
2016-05-09 10:45:00,107.5,107.56,107.43,107.56,3907.0,91.5471,91.5982,91.4874,91.5982,3907.0
2016-05-09 10:50:00,107.57,107.62,107.55,107.62,6620.0,91.6067,91.6492,91.5896,91.6492,6620.0
2016-05-09 10:55:00,107.63,107.7,107.59,107.66,5967.0,91.6578,91.7174,91.6237,91.6833,5967.0
2016-05-09 11:00:00,107.69,107.79,107.64,107.78,7133.0,91.7089,91.794,91.6663,91.7855,7133.0
2016-05-09 11:05:00,107.78,107.85,107.71,107.74,8580.0,91.7855,91.8451,91.7259,91.7514,8580.0
2016-05-09 11:10:00,107.74,107.74,107.44,107.47,4364.0,91.7514,91.7514,91.496,91.5215,4364.0
2016-05-09 11:15:00,107.47,107.56,107.47,107.48,5076.0,91.5215,91.5982,91.5215,91.53,5076.0
2016-05-09 11:20:00,107.49,107.69,107.49,107.69,4483.0,91.5385,91.7089,91.5385,91.7089,4483.0
2016-05-09 11:25:00,107.68,107.7,107.58,107.68,4032.0,91.7003,91.7174,91.6152,91.7003,4032.0
2016-05-09 11:30:00,107.65,107.65,107.49,107.53,4725.0,91.6748,91.6748,91.5385,91.5726,4725.0
2016-05-09 11:35:00,107.52,107.66,107.52,107.66,7055.0,91.5641,91.6833,91.5641,91.6833,7055.0
2016-05-09 11:40:00,107.67,107.67,107.46,107.56,4729.0,91.6918,91.6918,91.513,91.5982,4729.0
2016-05-09 11:45:00,107.57,107.57,107.46,107.54,3000.0,91.6067,91.6067,91.513,91.5811,3000.0
2016-05-09 11:50:00,107.54,107.54,107.47,107.5,2149.0,91.5811,91.5811,91.5215,91.5471,2149.0
2016-05-09 11:55:00,107.53,107.53,107.47,107.51,2464.0,91.5726,91.5726,91.5215,91.5556,2464.0
2016-05-09 12:00:00,107.47,107.52,107.45,107.45,4920.0,91.5215,91.5641,91.5045,91.5045,4920.0
2016-05-09 12:05:00,107.47,107.5,107.36,107.36,2347.0,91.5215,91.5471,91.4278,91.4278,2347.0
2016-05-09 12:10:00,107.36,107.43,107.34,107.39,1800.0,91.4278,91.4874,91.4108,91.4534,1800.0
2016-05-09 12:15:00,107.41,107.41,107.33,107.38,3698.0,91.4704,91.4704,91.4023,91.4449,3698.0
2016-05-09 12:20:00,107.37,107.43,107.37,107.4,1809.0,91.4363,91.4874,91.4363,91.4619,1809.0
2016-05-09 12:25:00,107.44,107.49,107.43,107.46,2543.0,91.496,91.5385,91.4874,91.513,2543.0
2016-05-09 12:30:00,107.44,107.5,107.44,107.5,3310.0,91.496,91.5471,91.496,91.5471,3310.0
2016-05-09 12:35:00,107.46,107.56,107.45,107.51,3600.0,91.513,91.5982,91.5045,91.5556,3600.0
2016-05-09 12:40:00,107.51,107.51,107.43,107.46,2166.0,91.5556,91.5556,91.4874,91.513,2166.0
2016-05-09 12:45:00,107.49,107.57,107.44,107.44,6758.0,91.5385,91.6067,91.496,91.496,6758.0
2016-05-09 12:50:00,107.43,107.43,107.29,107.32,1147.0,91.4874,91.4874,91.3682,91.3938,1147.0
2016-05-09 12:55:00,107.35,107.44,107.35,107.43,3154.0,91.4193,91.496,91.4193,91.4874,3154.0
2016-05-09 13:00:00,107.44,107.49,107.43,107.46,4805.0,91.496,91.5385,91.4874,91.513,4805.0
2016-05-09 13:05:00,107.46,107.57,107.46,107.54,4955.0,91.513,91.6067,91.513,91.5811,4955.0
2016-05-09 13:10:00,107.55,107.64,107.55,107.6,8698.0,91.5896,91.6663,91.5896,91.6322,8698.0
2016-05-09 13:15:00,107.62,107.65,107.59,107.65,10185.0,91.6492,91.6748,91.6237,91.6748,10185.0
2016-05-09 13:20:00,107.65,107.79,107.65,107.79,11924.0,91.6748,91.794,91.6748,91.794,11924.0
2016-05-09 13:25:00,107.77,107.84,107.74,107.76,10088.0,91.777,91.8366,91.7514,91.7685,10088.0
2016-05-09 13:30:00,107.77,107.86,107.76,107.79,6077.0,91.777,91.8536,91.7685,91.794,6077.0
2016-05-09 13:35:00,107.77,107.8,107.61,107.61,4982.0,91.777,91.8025,91.6407,91.6407,4982.0
2016-05-09 13:40:00,107.67,107.73,107.63,107.73,2900.0,91.6918,91.7429,91.6578,91.7429,2900.0
2016-05-09 13:45:00,107.73,107.73,107.62,107.66,5347.0,91.7429,91.7429,91.6492,91.6833,5347.0
2016-05-09 13:50:00,107.7,107.72,107.59,107.6,4888.0,91.7174,91.7344,91.6237,91.6322,4888.0
2016-05-09 13:55:00,107.59,107.6,107.53,107.59,7424.0,91.6237,91.6322,91.5726,91.6237,7424.0
2016-05-09 14:00:00,107.61,107.68,107.56,107.56,7013.0,91.6407,91.7003,91.5982,91.5982,7013.0
2016-05-09 14:05:00,107.55,107.58,107.47,107.49,7383.0,91.5896,91.6152,91.5215,91.5385,7383.0
2016-05-09 14:10:00,107.46,107.52,107.42,107.47,6813.0,91.513,91.5641,91.4789,91.5215,6813.0
2016-05-09 14:15:00,107.46,107.46,107.33,107.34,6411.0,91.513,91.513,91.4023,91.4108,6411.0
2016-05-09 14:20:00,107.34,107.43,107.34,107.35,8243.0,91.4108,91.4874,91.4108,91.4193,8243.0
2016-05-09 14:25:00,107.38,107.47,107.33,107.33,6800.0,91.4449,91.5215,91.4023,91.4023,6800.0
2016-05-09 14:30:00,107.38,107.56,107.35,107.51,5000.0,91.4449,91.5982,91.4193,91.5556,5000.0
2016-05-09 14:35:00,107.5,107.57,107.5,107.55,5428.0,91.5471,91.6067,91.5471,91.5896,5428.0
2016-05-09 14:40:00,107.52,107.56,107.49,107.55,5779.0,91.5641,91.5982,91.5385,91.5896,5779.0
2016-05-09 14:45:00,107.58,107.62,107.52,107.62,11260.0,91.6152,91.6492,91.5641,91.6492,11260.0
2016-05-09 14:50:00,107.64,107.71,107.63,107.7,9264.0,91.6663,91.7259,91.6578,91.7174,9264.0
2016-05-09 14:55:00,107.69,107.7,107.65,107.7,6285.0,91.7089,91.7174,91.6748,91.7174,6285.0
2016-05-09 15:00:00,107.7,107.71,107.61,107.64,9665.0,91.7174,91.7259,91.6407,91.6663,9665.0
2016-05-09 15:05:00,107.65,107.66,107.6,107.65,8150.0,91.6748,91.6833,91.6322,91.6748,8150.0
2016-05-09 15:10:00,107.65,107.66,107.55,107.56,7441.0,91.6748,91.6833,91.5896,91.5982,7441.0
2016-05-09 15:15:00,107.56,107.59,107.5,107.56,9193.0,91.5982,91.6237,91.5471,91.5982,9193.0
2016-05-09 15:20:00,107.56,107.61,107.52,107.6,8931.0,91.5982,91.6407,91.5641,91.6322,8931.0
2016-05-09 15:25:00,107.6,107.63,107.55,107.56,11279.0,91.6322,91.6578,91.5896,91.5982,11279.0
2016-05-09 15:30:00,107.56,107.61,107.47,107.51,15913.0,91.5982,91.6407,91.5215,91.5556,15913.0
2016-05-09 15:35:00,107.52,107.56,107.48,107.54,15084.0,91.5641,91.5982,91.53,91.5811,15084.0
2016-05-09 15:40:00,107.53,107.54,107.42,107.46,17988.0,91.5726,91.5811,91.4789,91.513,17988.0
2016-05-09 15:45:00,107.48,107.53,107.44,107.5,30792.0,91.53,91.5726,91.496,91.5471,30792.0
2016-05-09 15:50:00,107.5,107.5,107.39,107.41,31416.0,91.5471,91.5471,91.4534,91.4704,31416.0
2016-05-09 15:55:00,107.4,107.42,107.31,107.4,68972.0,91.4619,91.4789,91.3853,91.4619,68972.0
2016-05-10 09:30:00,107.8,107.99,107.26,107.87,10865.0,91.8025,91.9643,91.3427,91.8621,10865.0
2016-05-10 09:35:00,107.95,107.95,107.66,107.83,13788.0,91.9303,91.9303,91.6833,91.8281,13788.0
2016-05-10 09:40:00,107.9,108.37,107.9,108.22,16911.0,91.8877,92.288,91.8877,92.1602,16911.0
2016-05-10 09:45:00,108.25,108.43,108.23,108.26,10100.0,92.1858,92.339,92.1687,92.1943,10100.0
2016-05-10 09:50:00,108.32,108.38,108.18,108.23,12318.0,92.2454,92.2965,92.1261,92.1687,12318.0
2016-05-10 09:55:00,108.2,108.25,108.06,108.25,10932.0,92.1432,92.1858,92.024,92.1858,10932.0
2016-05-10 10:00:00,108.22,108.29,108.13,108.14,11966.0,92.1602,92.2198,92.0836,92.0921,11966.0
2016-05-10 10:05:00,108.11,108.13,108.02,108.04,3537.0,92.0665,92.0836,91.9899,92.0069,3537.0
2016-05-10 10:10:00,108.03,108.07,107.91,107.95,12784.0,91.9984,92.0325,91.8962,91.9303,12784.0
2016-05-10 10:15:00,107.92,108.22,107.89,108.15,9004.0,91.9047,92.1602,91.8792,92.1006,9004.0
2016-05-10 10:20:00,108.17,108.2,107.98,108.04,5645.0,92.1176,92.1432,91.9558,92.0069,5645.0
2016-05-10 10:25:00,108.05,108.21,108.04,108.14,6094.0,92.0154,92.1517,92.0069,92.0921,6094.0
2016-05-10 10:30:00,108.2,108.35,108.17,108.34,9415.0,92.1432,92.2709,92.1176,92.2624,9415.0
2016-05-10 10:35:00,108.35,108.36,108.27,108.32,4520.0,92.2709,92.2794,92.2028,92.2454,4520.0
2016-05-10 10:40:00,108.33,108.43,108.31,108.43,4139.0,92.2539,92.339,92.2369,92.339,4139.0
2016-05-10 10:45:00,108.43,108.56,108.43,108.56,16464.0,92.339,92.4498,92.339,92.4498,16464.0
2016-05-10 10:50:00,108.55,108.58,108.41,108.41,6600.0,92.4412,92.4668,92.322,92.322,6600.0
2016-05-10 10:55:00,108.42,108.43,108.35,108.43,4239.0,92.3305,92.339,92.2709,92.339,4239.0
2016-05-10 11:00:00,108.41,108.48,108.39,108.48,3900.0,92.322,92.3816,92.305,92.3816,3900.0
2016-05-10 11:05:00,108.44,108.5,108.39,108.5,5703.0,92.3476,92.3987,92.305,92.3987,5703.0
2016-05-10 11:10:00,108.52,108.54,108.38,108.38,6762.0,92.4157,92.4327,92.2965,92.2965,6762.0
2016-05-10 11:15:00,108.39,108.4,108.32,108.32,2623.0,92.305,92.3135,92.2454,92.2454,2623.0
2016-05-10 11:20:00,108.34,108.36,108.21,108.21,10585.0,92.2624,92.2794,92.1517,92.1517,10585.0
2016-05-10 11:25:00,108.21,108.22,108.06,108.2,8380.0,92.1517,92.1602,92.024,92.1432,8380.0
2016-05-10 11:30:00,108.23,108.33,108.22,108.32,8566.0,92.1687,92.2539,92.1602,92.2454,8566.0
2016-05-10 11:35:00,108.34,108.38,108.29,108.38,3382.0,92.2624,92.2965,92.2198,92.2965,3382.0
2016-05-10 11:40:00,108.36,108.41,108.29,108.32,4187.0,92.2794,92.322,92.2198,92.2454,4187.0
2016-05-10 11:45:00,108.34,108.37,108.32,108.34,4766.0,92.2624,92.288,92.2454,92.2624,4766.0
2016-05-10 11:50:00,108.33,108.48,108.33,108.48,2039.0,92.2539,92.3816,92.2539,92.3816,2039.0
2016-05-10 11:55:00,108.48,108.49,108.44,108.44,6090.0,92.3816,92.3901,92.3476,92.3476,6090.0
2016-05-10 12:00:00,108.45,108.49,108.4,108.4,5441.0,92.3561,92.3901,92.3135,92.3135,5441.0
2016-05-10 12:05:00,108.38,108.46,108.37,108.4,5686.0,92.2965,92.3646,92.288,92.3135,5686.0
2016-05-10 12:10:00,108.44,108.46,108.4,108.46,2220.0,92.3476,92.3646,92.3135,92.3646,2220.0
2016-05-10 12:15:00,108.47,108.58,108.46,108.54,3423.0,92.3731,92.4668,92.3646,92.4327,3423.0
2016-05-10 12:20:00,108.53,108.54,108.46,108.48,3250.0,92.4242,92.4327,92.3646,92.3816,3250.0
2016-05-10 12:25:00,108.43,108.55,108.43,108.55,2997.0,92.339,92.4412,92.339,92.4412,2997.0
2016-05-10 12:30:00,108.55,108.57,108.46,108.46,2962.0,92.4412,92.4583,92.3646,92.3646,2962.0
2016-05-10 12:35:00,108.46,108.47,108.41,108.41,2100.0,92.3646,92.3731,92.322,92.322,2100.0
2016-05-10 12:40:00,108.39,108.39,108.32,108.32,1986.0,92.305,92.305,92.2454,92.2454,1986.0
2016-05-10 12:45:00,108.28,108.32,108.27,108.3,2146.0,92.2113,92.2454,92.2028,92.2283,2146.0
2016-05-10 12:50:00,108.29,108.47,108.29,108.44,4145.0,92.2198,92.3731,92.2198,92.3476,4145.0
2016-05-10 12:55:00,108.44,108.44,108.37,108.44,4374.0,92.3476,92.3476,92.288,92.3476,4374.0
2016-05-10 13:00:00,108.42,108.47,108.42,108.42,4877.0,92.3305,92.3731,92.3305,92.3305,4877.0
2016-05-10 13:05:00,108.43,108.49,108.42,108.48,3128.0,92.339,92.3901,92.3305,92.3816,3128.0
2016-05-10 13:10:00,108.46,108.46,108.42,108.43,3929.0,92.3646,92.3646,92.3305,92.339,3929.0
2016-05-10 13:15:00,108.41,108.45,108.36,108.36,7431.0,92.322,92.3561,92.2794,92.2794,7431.0
2016-05-10 13:20:00,108.38,108.39,108.34,108.37,1800.0,92.2965,92.305,92.2624,92.288,1800.0
2016-05-10 13:25:00,108.41,108.45,108.34,108.4,1550.0,92.322,92.3561,92.2624,92.3135,1550.0
2016-05-10 13:30:00,108.39,108.56,108.36,108.56,9564.0,92.305,92.4498,92.2794,92.4498,9564.0
2016-05-10 13:35:00,108.55,108.63,108.51,108.62,9245.0,92.4412,92.5094,92.4072,92.5009,9245.0
2016-05-10 13:40:00,108.61,108.63,108.52,108.53,4058.0,92.4923,92.5094,92.4157,92.4242,4058.0
2016-05-10 13:45:00,108.55,108.58,108.54,108.56,1883.0,92.4412,92.4668,92.4327,92.4498,1883.0
2016-05-10 13:50:00,108.56,108.63,108.56,108.61,4471.0,92.4498,92.5094,92.4498,92.4923,4471.0
2016-05-10 13:55:00,108.6,108.62,108.58,108.59,3810.0,92.4838,92.5009,92.4668,92.4753,3810.0
2016-05-10 14:00:00,108.59,108.69,108.58,108.68,10527.0,92.4753,92.5605,92.4668,92.5519,10527.0
2016-05-10 14:05:00,108.66,108.66,108.55,108.55,2574.0,92.5349,92.5349,92.4412,92.4412,2574.0
2016-05-10 14:10:00,108.6,108.69,108.58,108.64,16264.0,92.4838,92.5605,92.4668,92.5179,16264.0
2016-05-10 14:15:00,108.64,108.66,108.62,108.62,7186.0,92.5179,92.5349,92.5009,92.5009,7186.0
2016-05-10 14:20:00,108.63,108.7,108.61,108.64,7027.0,92.5094,92.569,92.4923,92.5179,7027.0
2016-05-10 14:25:00,108.64,108.67,108.6,108.61,5889.0,92.5179,92.5434,92.4838,92.4923,5889.0
2016-05-10 14:30:00,108.6,108.67,108.58,108.65,8878.0,92.4838,92.5434,92.4668,92.5264,8878.0
2016-05-10 14:35:00,108.68,108.74,108.66,108.73,7837.0,92.5519,92.603,92.5349,92.5945,7837.0
2016-05-10 14:40:00,108.69,108.79,108.69,108.79,6259.0,92.5605,92.6456,92.5605,92.6456,6259.0
2016-05-10 14:45:00,108.79,108.83,108.75,108.77,9515.0,92.6456,92.6797,92.6116,92.6286,9515.0
2016-05-10 14:50:00,108.76,108.77,108.66,108.68,5658.0,92.6201,92.6286,92.5349,92.5519,5658.0
2016-05-10 14:55:00,108.68,108.7,108.58,108.58,8227.0,92.5519,92.569,92.4668,92.4668,8227.0
2016-05-10 15:00:00,108.59,108.63,108.5,108.5,10839.0,92.4753,92.5094,92.3987,92.3987,10839.0
2016-05-10 15:05:00,108.5,108.66,108.5,108.65,8841.0,92.3987,92.5349,92.3987,92.5264,8841.0
2016-05-10 15:10:00,108.66,108.69,108.6,108.6,6726.0,92.5349,92.5605,92.4838,92.4838,6726.0
2016-05-10 15:15:00,108.6,108.69,108.6,108.6,8451.0,92.4838,92.5605,92.4838,92.4838,8451.0
2016-05-10 15:20:00,108.61,108.75,108.61,108.71,8747.0,92.4923,92.6116,92.4923,92.5775,8747.0
2016-05-10 15:25:00,108.72,108.73,108.58,108.58,24394.0,92.586,92.5945,92.4668,92.4668,24394.0
2016-05-10 15:30:00,108.58,108.69,108.55,108.65,16604.0,92.4668,92.5605,92.4412,92.5264,16604.0
2016-05-10 15:35:00,108.63,108.68,108.62,108.64,10311.0,92.5094,92.5519,92.5009,92.5179,10311.0
2016-05-10 15:40:00,108.65,108.72,108.64,108.69,9827.0,92.5264,92.586,92.5179,92.5605,9827.0
2016-05-10 15:45:00,108.68,108.72,108.66,108.67,13141.0,92.5519,92.586,92.5349,92.5434,13141.0
2016-05-10 15:50:00,108.68,108.76,108.66,108.73,15737.0,92.5519,92.6201,92.5349,92.5945,15737.0
2016-05-10 15:55:00,108.73,108.79,108.7,108.73,30519.0,92.5945,92.6456,92.569,92.5945,30519.0
2016-05-11 09:30:00,108.74,108.89,108.4,108.73,11688.0,92.603,92.7308,92.3135,92.5945,11688.0
2016-05-11 09:35:00,108.54,108.78,108.46,108.57,6800.0,92.4327,92.6371,92.3646,92.4583,6800.0
2016-05-11 09:40:00,108.71,108.75,108.62,108.69,1100.0,92.5775,92.6116,92.5009,92.5605,1100.0
2016-05-11 09:45:00,108.74,108.8,108.57,108.66,2516.0,92.603,92.6541,92.4583,92.5349,2516.0
2016-05-11 09:50:00,108.73,108.73,108.5,108.6,9725.0,92.5945,92.5945,92.3987,92.4838,9725.0
2016-05-11 09:55:00,108.53,108.63,108.52,108.63,1700.0,92.4242,92.5094,92.4157,92.5094,1700.0
2016-05-11 10:00:00,108.58,108.68,108.57,108.61,8749.0,92.4668,92.5519,92.4583,92.4923,8749.0
2016-05-11 10:05:00,108.67,108.83,108.67,108.75,4200.0,92.5434,92.6797,92.5434,92.6116,4200.0
2016-05-11 10:10:00,108.74,108.81,108.65,108.81,13025.0,92.603,92.6627,92.5264,92.6627,13025.0
2016-05-11 10:15:00,108.83,108.94,108.78,108.83,3130.0,92.6797,92.7734,92.6371,92.6797,3130.0
2016-05-11 10:20:00,108.78,108.97,108.77,108.95,2652.0,92.6371,92.7989,92.6286,92.7819,2652.0
2016-05-11 10:25:00,109.0,109.03,108.94,108.97,3296.0,92.8245,92.85,92.7734,92.7989,3296.0
2016-05-11 10:30:00,109.02,109.2,109.02,109.11,7560.0,92.8415,92.9948,92.8415,92.9181,7560.0
2016-05-11 10:35:00,109.13,109.18,109.06,109.1,6100.0,92.9352,92.9777,92.8756,92.9096,6100.0
2016-05-11 10:40:00,109.11,109.11,108.92,109.0,4413.0,92.9181,92.9181,92.7563,92.8245,4413.0
2016-05-11 10:45:00,109.02,109.02,108.8,108.86,3452.0,92.8415,92.8415,92.6541,92.7052,3452.0
2016-05-11 10:50:00,108.79,108.86,108.66,108.74,8385.0,92.6456,92.7052,92.5349,92.603,8385.0
2016-05-11 10:55:00,108.7,108.78,108.63,108.66,5572.0,92.569,92.6371,92.5094,92.5349,5572.0
2016-05-11 11:00:00,108.63,108.63,108.32,108.34,9595.0,92.5094,92.5094,92.2454,92.2624,9595.0
2016-05-11 11:05:00,108.27,108.32,108.17,108.24,6007.0,92.2028,92.2454,92.1176,92.1772,6007.0
2016-05-11 11:10:00,108.23,108.3,108.21,108.28,8327.0,92.1687,92.2283,92.1517,92.2113,8327.0
2016-05-11 11:15:00,108.24,108.25,108.17,108.17,5124.0,92.1772,92.1858,92.1176,92.1176,5124.0
2016-05-11 11:20:00,108.15,108.21,108.11,108.15,3075.0,92.1006,92.1517,92.0665,92.1006,3075.0
2016-05-11 11:25:00,108.18,108.31,108.16,108.3,6388.0,92.1261,92.2369,92.1091,92.2283,6388.0
2016-05-11 11:30:00,108.28,108.3,108.24,108.25,3317.0,92.2113,92.2283,92.1772,92.1858,3317.0
2016-05-11 11:35:00,108.31,108.38,108.25,108.31,2100.0,92.2369,92.2965,92.1858,92.2369,2100.0
2016-05-11 11:40:00,108.29,108.43,108.27,108.4,5179.0,92.2198,92.339,92.2028,92.3135,5179.0
2016-05-11 11:45:00,108.38,108.43,108.34,108.34,3175.0,92.2965,92.339,92.2624,92.2624,3175.0
2016-05-11 11:50:00,108.34,108.39,108.33,108.37,1802.0,92.2624,92.305,92.2539,92.288,1802.0
2016-05-11 11:55:00,108.35,108.39,108.34,108.37,3200.0,92.2709,92.305,92.2624,92.288,3200.0
2016-05-11 12:00:00,108.36,108.43,108.29,108.4,6134.0,92.2794,92.339,92.2198,92.3135,6134.0
2016-05-11 12:05:00,108.37,108.37,108.34,108.34,1400.0,92.288,92.288,92.2624,92.2624,1400.0
2016-05-11 12:10:00,108.35,108.41,108.3,108.34,16200.0,92.2709,92.322,92.2283,92.2624,16200.0
2016-05-11 12:15:00,108.31,108.39,108.31,108.37,1083.0,92.2369,92.305,92.2369,92.288,1083.0
2016-05-11 12:20:00,108.35,108.37,108.28,108.29,5003.0,92.2709,92.288,92.2113,92.2198,5003.0
2016-05-11 12:25:00,108.3,108.34,108.25,108.32,3518.0,92.2283,92.2624,92.1858,92.2454,3518.0
2016-05-11 12:30:00,108.32,108.34,108.28,108.34,2500.0,92.2454,92.2624,92.2113,92.2624,2500.0
2016-05-11 12:35:00,108.35,108.39,108.35,108.35,5176.0,92.2709,92.305,92.2709,92.2709,5176.0
2016-05-11 12:40:00,108.34,108.34,108.3,108.33,2970.0,92.2624,92.2624,92.2283,92.2539,2970.0
2016-05-11 12:45:00,108.33,108.34,108.28,108.32,2476.0,92.2539,92.2624,92.2113,92.2454,2476.0
2016-05-11 12:50:00,108.3,108.32,108.25,108.25,1000.0,92.2283,92.2454,92.1858,92.1858,1000.0
2016-05-11 12:55:00,108.25,108.32,108.25,108.27,2590.0,92.1858,92.2454,92.1858,92.2028,2590.0
2016-05-11 13:00:00,108.27,108.32,108.26,108.28,2540.0,92.2028,92.2454,92.1943,92.2113,2540.0
2016-05-11 13:05:00,108.29,108.43,108.29,108.4,4536.0,92.2198,92.339,92.2198,92.3135,4536.0
2016-05-11 13:10:00,108.42,108.47,108.39,108.39,2700.0,92.3305,92.3731,92.305,92.305,2700.0
2016-05-11 13:15:00,108.37,108.39,108.35,108.39,9540.0,92.288,92.305,92.2709,92.305,9540.0
2016-05-11 13:20:00,108.4,108.43,108.32,108.32,4786.0,92.3135,92.339,92.2454,92.2454,4786.0
2016-05-11 13:25:00,108.33,108.33,108.25,108.27,3620.0,92.2539,92.2539,92.1858,92.2028,3620.0
2016-05-11 13:30:00,108.26,108.33,108.26,108.28,2374.0,92.1943,92.2539,92.1943,92.2113,2374.0
2016-05-11 13:35:00,108.27,108.35,108.22,108.32,4125.0,92.2028,92.2709,92.1602,92.2454,4125.0
2016-05-11 13:40:00,108.32,108.34,108.26,108.27,3442.0,92.2454,92.2624,92.1943,92.2028,3442.0
2016-05-11 13:45:00,108.26,108.31,108.26,108.3,3620.0,92.1943,92.2369,92.1943,92.2283,3620.0
2016-05-11 13:50:00,108.29,108.3,108.23,108.25,6102.0,92.2198,92.2283,92.1687,92.1858,6102.0
2016-05-11 13:55:00,108.26,108.27,108.21,108.21,3132.0,92.1943,92.2028,92.1517,92.1517,3132.0
2016-05-11 14:00:00,108.22,108.22,108.13,108.16,3660.0,92.1602,92.1602,92.0836,92.1091,3660.0
2016-05-11 14:05:00,108.13,108.14,108.08,108.09,4847.0,92.0836,92.0921,92.041,92.0495,4847.0
2016-05-11 14:10:00,108.1,108.21,108.1,108.2,7693.0,92.058,92.1517,92.058,92.1432,7693.0
2016-05-11 14:15:00,108.21,108.25,108.15,108.25,63983.0,92.1517,92.1858,92.1006,92.1858,63983.0
2016-05-11 14:20:00,108.24,108.25,108.14,108.2,5582.0,92.1772,92.1858,92.0921,92.1432,5582.0
2016-05-11 14:25:00,108.2,108.28,108.2,108.27,11013.0,92.1432,92.2113,92.1432,92.2028,11013.0
2016-05-11 14:30:00,108.26,108.26,108.04,108.04,9152.0,92.1943,92.1943,92.0069,92.0069,9152.0
2016-05-11 14:35:00,108.02,108.02,107.95,107.97,4764.0,91.9899,91.9899,91.9303,91.9473,4764.0
2016-05-11 14:40:00,107.95,107.99,107.92,107.97,3463.0,91.9303,91.9643,91.9047,91.9473,3463.0
2016-05-11 14:45:00,107.94,107.94,107.76,107.77,5702.0,91.9218,91.9218,91.7685,91.777,5702.0
2016-05-11 14:50:00,107.76,107.78,107.71,107.71,4245.0,91.7685,91.7855,91.7259,91.7259,4245.0
2016-05-11 14:55:00,107.73,107.73,107.64,107.71,4133.0,91.7429,91.7429,91.6663,91.7259,4133.0
2016-05-11 15:00:00,107.74,107.78,107.7,107.72,4061.0,91.7514,91.7855,91.7174,91.7344,4061.0
2016-05-11 15:05:00,107.74,107.88,107.74,107.85,3967.0,91.7514,91.8707,91.7514,91.8451,3967.0
2016-05-11 15:10:00,107.82,107.93,107.82,107.85,4754.0,91.8196,91.9132,91.8196,91.8451,4754.0
2016-05-11 15:15:00,107.86,107.91,107.75,107.75,5389.0,91.8536,91.8962,91.76,91.76,5389.0
2016-05-11 15:20:00,107.76,107.82,107.74,107.78,5719.0,91.7685,91.8196,91.7514,91.7855,5719.0
2016-05-11 15:25:00,107.78,107.78,107.65,107.67,22516.0,91.7855,91.7855,91.6748,91.6918,22516.0
2016-05-11 15:30:00,107.69,107.78,107.65,107.78,11220.0,91.7089,91.7855,91.6748,91.7855,11220.0
2016-05-11 15:35:00,107.8,107.84,107.71,107.74,23725.0,91.8025,91.8366,91.7259,91.7514,23725.0
2016-05-11 15:40:00,107.77,107.77,107.61,107.61,24277.0,91.777,91.777,91.6407,91.6407,24277.0
2016-05-11 15:45:00,107.61,107.73,107.6,107.71,33454.0,91.6407,91.7429,91.6322,91.7259,33454.0
2016-05-11 15:50:00,107.7,107.7,107.58,107.59,41524.0,91.7174,91.7174,91.6152,91.6237,41524.0
2016-05-11 15:55:00,107.58,107.63,107.38,107.43,208012.0,91.6152,91.6578,91.4449,91.4874,208012.0
2016-05-12 09:30:00,108.23,108.23,107.95,108.09,14683.0,92.1687,92.1687,91.9303,92.0495,14683.0
2016-05-12 09:35:00,108.18,108.41,108.1,108.23,14262.0,92.1261,92.322,92.058,92.1687,14262.0
2016-05-12 09:40:00,108.25,108.34,108.17,108.29,18058.0,92.1858,92.2624,92.1176,92.2198,18058.0
2016-05-12 09:45:00,108.2,108.34,108.1,108.34,4643.0,92.1432,92.2624,92.058,92.2624,4643.0
2016-05-12 09:50:00,108.39,108.55,108.18,108.22,8551.0,92.305,92.4412,92.1261,92.1602,8551.0
2016-05-12 09:55:00,108.28,108.35,107.98,107.98,4400.0,92.2113,92.2709,91.9558,91.9558,4400.0
2016-05-12 10:00:00,107.92,108.17,107.92,108.11,6887.0,91.9047,92.1176,91.9047,92.0665,6887.0
2016-05-12 10:05:00,108.01,108.01,107.78,107.84,9020.0,91.9814,91.9814,91.7855,91.8366,9020.0
2016-05-12 10:10:00,107.8,108.08,107.8,108.01,5604.0,91.8025,92.041,91.8025,91.9814,5604.0
2016-05-12 10:15:00,108.01,108.11,107.78,107.78,5027.0,91.9814,92.0665,91.7855,91.7855,5027.0
2016-05-12 10:20:00,107.72,107.89,107.65,107.79,7572.0,91.7344,91.8792,91.6748,91.794,7572.0
2016-05-12 10:25:00,107.76,107.85,107.74,107.75,3679.0,91.7685,91.8451,91.7514,91.76,3679.0
2016-05-12 10:30:00,107.71,107.71,107.47,107.54,11379.0,91.7259,91.7259,91.5215,91.5811,11379.0
2016-05-12 10:35:00,107.55,107.62,107.47,107.61,5837.0,91.5896,91.6492,91.5215,91.6407,5837.0
2016-05-12 10:40:00,107.56,107.56,107.32,107.32,7853.0,91.5982,91.5982,91.3938,91.3938,7853.0
2016-05-12 10:45:00,107.3,107.37,107.17,107.26,24760.0,91.3767,91.4363,91.266,91.3427,24760.0
2016-05-12 10:50:00,107.29,107.34,107.19,107.25,25914.0,91.3682,91.4108,91.2831,91.3342,25914.0
2016-05-12 10:55:00,107.23,107.34,107.14,107.18,17835.0,91.3171,91.4108,91.2405,91.2745,17835.0
2016-05-12 11:00:00,107.16,107.18,106.79,106.89,17990.0,91.2575,91.2745,90.9424,91.0276,17990.0
2016-05-12 11:05:00,106.89,106.93,106.72,106.72,11361.0,91.0276,91.0616,90.8828,90.8828,11361.0
2016-05-12 11:10:00,106.72,106.95,106.5,106.9,31817.0,90.8828,91.0787,90.6955,91.0361,31817.0
2016-05-12 11:15:00,106.9,106.95,106.8,106.93,11808.0,91.0361,91.0787,90.9509,91.0616,11808.0
2016-05-12 11:20:00,106.92,107.06,106.88,107.05,9228.0,91.0531,91.1724,91.0191,91.1638,9228.0
2016-05-12 11:25:00,107.04,107.09,106.99,107.03,5500.0,91.1553,91.1979,91.1127,91.1468,5500.0
2016-05-12 11:30:00,107.03,107.17,106.91,106.91,7754.0,91.1468,91.266,91.0446,91.0446,7754.0
2016-05-12 11:35:00,106.88,107.01,106.87,106.91,4250.0,91.0191,91.1298,91.0105,91.0446,4250.0
2016-05-12 11:40:00,106.89,106.93,106.84,106.84,8307.0,91.0276,91.0616,90.985,90.985,8307.0
2016-05-12 11:45:00,106.84,106.98,106.83,106.91,7665.0,90.985,91.1042,90.9765,91.0446,7665.0
2016-05-12 11:50:00,106.93,107.02,106.67,106.7,13352.0,91.0616,91.1383,90.8402,90.8658,13352.0
2016-05-12 11:55:00,106.71,106.75,106.43,106.46,25389.0,90.8743,90.9084,90.6358,90.6614,25389.0
2016-05-12 12:00:00,106.45,106.67,106.36,106.57,10795.0,90.6529,90.8402,90.5762,90.7551,10795.0
2016-05-12 12:05:00,106.6,106.8,106.6,106.75,7874.0,90.7806,90.9509,90.7806,90.9084,7874.0
2016-05-12 12:10:00,106.78,106.83,106.69,106.76,10085.0,90.9339,90.9765,90.8573,90.9169,10085.0
2016-05-12 12:15:00,106.73,106.74,106.66,106.74,7398.0,90.8913,90.8998,90.8317,90.8998,7398.0
2016-05-12 12:20:00,106.73,106.83,106.72,106.77,5009.0,90.8913,90.9765,90.8828,90.9254,5009.0
2016-05-12 12:25:00,106.75,106.76,106.65,106.71,10113.0,90.9084,90.9169,90.8232,90.8743,10113.0
2016-05-12 12:30:00,106.7,106.9,106.7,106.88,8761.0,90.8658,91.0361,90.8658,91.0191,8761.0
2016-05-12 12:35:00,106.87,106.87,106.72,106.84,7147.0,91.0105,91.0105,90.8828,90.985,7147.0
2016-05-12 12:40:00,106.84,107.0,106.76,107.0,4580.0,90.985,91.1213,90.9169,91.1213,4580.0
2016-05-12 12:45:00,106.98,107.14,106.98,107.11,6679.0,91.1042,91.2405,91.1042,91.2149,6679.0
2016-05-12 12:50:00,107.11,107.19,107.11,107.15,3900.0,91.2149,91.2831,91.2149,91.249,3900.0
2016-05-12 12:55:00,107.17,107.24,107.17,107.23,4568.0,91.266,91.3256,91.266,91.3171,4568.0
2016-05-12 13:00:00,107.23,107.26,107.11,107.14,8951.0,91.3171,91.3427,91.2149,91.2405,8951.0
2016-05-12 13:05:00,107.1,107.12,106.99,107.0,7697.0,91.2064,91.2234,91.1127,91.1213,7697.0
2016-05-12 13:10:00,106.98,107.01,106.89,106.96,12054.0,91.1042,91.1298,91.0276,91.0872,12054.0
2016-05-12 13:15:00,106.96,106.98,106.87,106.91,5683.0,91.0872,91.1042,91.0105,91.0446,5683.0
2016-05-12 13:20:00,106.98,107.11,106.97,107.11,2000.0,91.1042,91.2149,91.0957,91.2149,2000.0
2016-05-12 13:25:00,107.1,107.25,107.08,107.22,7513.0,91.2064,91.3342,91.1894,91.3086,7513.0
2016-05-12 13:30:00,107.2,107.2,107.09,107.14,7011.0,91.2916,91.2916,91.1979,91.2405,7011.0
2016-05-12 13:35:00,107.11,107.11,107.0,107.04,15868.0,91.2149,91.2149,91.1213,91.1553,15868.0
2016-05-12 13:40:00,107.06,107.14,107.04,107.13,4800.0,91.1724,91.2405,91.1553,91.232,4800.0
2016-05-12 13:45:00,107.13,107.27,107.13,107.14,5218.0,91.232,91.3512,91.232,91.2405,5218.0
2016-05-12 13:50:00,107.15,107.22,107.13,107.22,2510.0,91.249,91.3086,91.232,91.3086,2510.0
2016-05-12 13:55:00,107.24,107.42,107.22,107.42,9772.0,91.3256,91.4789,91.3086,91.4789,9772.0
2016-05-12 14:00:00,107.43,107.48,107.41,107.44,8786.0,91.4874,91.53,91.4704,91.496,8786.0
2016-05-12 14:05:00,107.44,107.49,107.44,107.44,7002.0,91.496,91.5385,91.496,91.496,7002.0
2016-05-12 14:10:00,107.43,107.76,107.43,107.72,7546.0,91.4874,91.7685,91.4874,91.7344,7546.0
2016-05-12 14:15:00,107.72,107.74,107.59,107.59,6756.0,91.7344,91.7514,91.6237,91.6237,6756.0
2016-05-12 14:20:00,107.59,107.6,107.5,107.56,4787.0,91.6237,91.6322,91.5471,91.5982,4787.0
2016-05-12 14:25:00,107.57,107.66,107.53,107.62,5671.0,91.6067,91.6833,91.5726,91.6492,5671.0
2016-05-12 14:30:00,107.57,107.59,107.44,107.5,8341.0,91.6067,91.6237,91.496,91.5471,8341.0
2016-05-12 14:35:00,107.51,107.6,107.51,107.59,6167.0,91.5556,91.6322,91.5556,91.6237,6167.0
2016-05-12 14:40:00,107.62,107.64,107.54,107.6,7374.0,91.6492,91.6663,91.5811,91.6322,7374.0
2016-05-12 14:45:00,107.6,107.81,107.56,107.79,8277.0,91.6322,91.8111,91.5982,91.794,8277.0
2016-05-12 14:50:00,107.78,107.83,107.71,107.75,41467.0,91.7855,91.8281,91.7259,91.76,41467.0
2016-05-12 14:55:00,107.75,107.75,107.64,107.64,15510.0,91.76,91.76,91.6663,91.6663,15510.0
2016-05-12 15:00:00,107.65,107.68,107.59,107.62,13632.0,91.6748,91.7003,91.6237,91.6492,13632.0
2016-05-12 15:05:00,107.61,107.62,107.54,107.57,14275.0,91.6407,91.6492,91.5811,91.6067,14275.0
2016-05-12 15:10:00,107.57,107.67,107.57,107.63,10757.0,91.6067,91.6918,91.6067,91.6578,10757.0
2016-05-12 15:15:00,107.64,107.64,107.5,107.55,17110.0,91.6663,91.6663,91.5471,91.5896,17110.0
2016-05-12 15:20:00,107.56,107.65,107.54,107.65,9941.0,91.5982,91.6748,91.5811,91.6748,9941.0
2016-05-12 15:25:00,107.64,107.73,107.64,107.68,12210.0,91.6663,91.7429,91.6663,91.7003,12210.0
2016-05-12 15:30:00,107.69,107.7,107.56,107.56,11804.0,91.7089,91.7174,91.5982,91.5982,11804.0
2016-05-12 15:35:00,107.56,107.67,107.55,107.65,11250.0,91.5982,91.6918,91.5896,91.6748,11250.0
2016-05-12 15:40:00,107.65,107.67,107.57,107.62,11785.0,91.6748,91.6918,91.6067,91.6492,11785.0
2016-05-12 15:45:00,107.61,107.67,107.58,107.65,15622.0,91.6407,91.6918,91.6152,91.6748,15622.0
2016-05-12 15:50:00,107.68,107.68,107.45,107.46,29211.0,91.7003,91.7003,91.5045,91.513,29211.0
2016-05-12 15:55:00,107.45,107.56,107.38,107.53,47598.0,91.5045,91.5982,91.4449,91.5726,47598.0
2016-05-13 09:30:00,107.48,107.62,107.29,107.51,14922.0,91.53,91.6492,91.3682,91.5556,14922.0
2016-05-13 09:35:00,107.47,107.78,107.47,107.78,6471.0,91.5215,91.7855,91.5215,91.7855,6471.0
2016-05-13 09:40:00,107.74,108.07,107.73,107.88,9898.0,91.7514,92.0325,91.7429,91.8707,9898.0
2016-05-13 09:45:00,107.87,108.03,107.72,107.84,6656.0,91.8621,91.9984,91.7344,91.8366,6656.0
2016-05-13 09:50:00,107.84,107.88,107.52,107.73,7005.0,91.8366,91.8707,91.5641,91.7429,7005.0
2016-05-13 09:55:00,107.76,107.8,107.52,107.56,7706.0,91.7685,91.8025,91.5641,91.5982,7706.0
2016-05-13 10:00:00,107.6,107.76,107.57,107.73,10235.0,91.6322,91.7685,91.6067,91.7429,10235.0
2016-05-13 10:05:00,107.68,107.7,107.29,107.32,12574.0,91.7003,91.7174,91.3682,91.3938,12574.0
2016-05-13 10:10:00,107.28,107.32,106.97,107.32,25379.0,91.3597,91.3938,91.0957,91.3938,25379.0
2016-05-13 10:15:00,107.27,107.45,107.25,107.43,21551.0,91.3512,91.5045,91.3342,91.4874,21551.0
2016-05-13 10:20:00,107.44,107.55,107.2,107.27,30356.0,91.496,91.5896,91.2916,91.3512,30356.0
2016-05-13 10:25:00,107.25,107.42,107.16,107.17,8801.0,91.3342,91.4789,91.2575,91.266,8801.0
2016-05-13 10:30:00,107.16,107.18,107.02,107.06,11429.0,91.2575,91.2745,91.1383,91.1724,11429.0
2016-05-13 10:35:00,107.05,107.16,106.99,107.09,7950.0,91.1638,91.2575,91.1127,91.1979,7950.0
2016-05-13 10:40:00,107.06,107.21,107.06,107.17,16290.0,91.1724,91.3001,91.1724,91.266,16290.0
2016-05-13 10:45:00,107.15,107.31,107.11,107.18,12317.0,91.249,91.3853,91.2149,91.2745,12317.0
2016-05-13 10:50:00,107.18,107.39,107.18,107.26,13422.0,91.2745,91.4534,91.2745,91.3427,13422.0
2016-05-13 10:55:00,107.27,107.32,107.22,107.29,6269.0,91.3512,91.3938,91.3086,91.3682,6269.0
2016-05-13 11:00:00,107.3,107.42,107.28,107.41,13629.0,91.3767,91.4789,91.3597,91.4704,13629.0
2016-05-13 11:05:00,107.41,107.54,107.36,107.41,89278.0,91.4704,91.5811,91.4278,91.4704,89278.0
2016-05-13 11:10:00,107.38,107.41,107.12,107.12,4504.0,91.4449,91.4704,91.2234,91.2234,4504.0
2016-05-13 11:15:00,107.1,107.15,107.02,107.13,8361.0,91.2064,91.249,91.1383,91.232,8361.0
2016-05-13 11:20:00,107.12,107.26,107.12,107.25,21722.0,91.2234,91.3427,91.2234,91.3342,21722.0
2016-05-13 11:25:00,107.24,107.4,107.21,107.32,10364.0,91.3256,91.4619,91.3001,91.3938,10364.0
2016-05-13 11:30:00,107.33,107.41,107.26,107.29,5198.0,91.4023,91.4704,91.3427,91.3682,5198.0
2016-05-13 11:35:00,107.28,107.3,107.1,107.1,9592.0,91.3597,91.3767,91.2064,91.2064,9592.0
2016-05-13 11:40:00,107.08,107.2,107.06,107.17,22624.0,91.1894,91.2916,91.1724,91.266,22624.0
2016-05-13 11:45:00,107.17,107.21,107.15,107.17,6800.0,91.266,91.3001,91.249,91.266,6800.0
2016-05-13 11:50:00,107.15,107.28,107.13,107.28,7390.0,91.249,91.3597,91.232,91.3597,7390.0
2016-05-13 11:55:00,107.27,107.33,107.18,107.18,10200.0,91.3512,91.4023,91.2745,91.2745,10200.0
2016-05-13 12:00:00,107.2,107.23,107.08,107.11,23952.0,91.2916,91.3171,91.1894,91.2149,23952.0
2016-05-13 12:05:00,107.11,107.2,107.02,107.02,9748.0,91.2149,91.2916,91.1383,91.1383,9748.0
2016-05-13 12:10:00,107.04,107.04,106.96,107.03,24094.0,91.1553,91.1553,91.0872,91.1468,24094.0
2016-05-13 12:15:00,107.03,107.09,106.96,107.01,13780.0,91.1468,91.1979,91.0872,91.1298,13780.0
2016-05-13 12:20:00,107.04,107.15,106.98,107.13,10360.0,91.1553,91.249,91.1042,91.232,10360.0
2016-05-13 12:25:00,107.12,107.14,107.08,107.11,11289.0,91.2234,91.2405,91.1894,91.2149,11289.0
2016-05-13 12:30:00,107.11,107.19,107.09,107.13,5680.0,91.2149,91.2831,91.1979,91.232,5680.0
2016-05-13 12:35:00,107.13,107.19,107.06,107.08,63146.0,91.232,91.2831,91.1724,91.1894,63146.0
2016-05-13 12:40:00,107.09,107.1,106.96,107.0,13502.0,91.1979,91.2064,91.0872,91.1213,13502.0
2016-05-13 12:45:00,106.97,107.07,106.96,107.04,12867.0,91.0957,91.1809,91.0872,91.1553,12867.0
2016-05-13 12:50:00,107.01,107.03,106.96,106.99,3085.0,91.1298,91.1468,91.0872,91.1127,3085.0
2016-05-13 12:55:00,106.99,107.04,106.95,106.97,6486.0,91.1127,91.1553,91.0787,91.0957,6486.0
2016-05-13 13:00:00,106.98,107.06,106.94,107.06,9028.0,91.1042,91.1724,91.0702,91.1724,9028.0
2016-05-13 13:05:00,107.06,107.12,107.03,107.1,6592.0,91.1724,91.2234,91.1468,91.2064,6592.0
2016-05-13 13:10:00,107.06,107.19,107.06,107.15,4780.0,91.1724,91.2831,91.1724,91.249,4780.0
2016-05-13 13:15:00,107.13,107.22,107.12,107.16,10792.0,91.232,91.3086,91.2234,91.2575,10792.0
2016-05-13 13:20:00,107.16,107.16,106.99,107.0,16553.0,91.2575,91.2575,91.1127,91.1213,16553.0
2016-05-13 13:25:00,107.03,107.04,106.87,106.93,6390.0,91.1468,91.1553,91.0105,91.0616,6390.0
2016-05-13 13:30:00,106.92,106.95,106.87,106.95,4175.0,91.0531,91.0787,91.0105,91.0787,4175.0
2016-05-13 13:35:00,106.96,106.98,106.89,106.92,8144.0,91.0872,91.1042,91.0276,91.0531,8144.0
2016-05-13 13:40:00,106.84,106.84,106.77,106.81,9313.0,90.985,90.985,90.9254,90.9595,9313.0
2016-05-13 13:45:00,106.82,106.93,106.77,106.79,17555.0,90.968,91.0616,90.9254,90.9424,17555.0
2016-05-13 13:50:00,106.78,106.8,106.52,106.54,19683.0,90.9339,90.9509,90.7125,90.7295,19683.0
2016-05-13 13:55:00,106.54,106.67,106.54,106.65,11400.0,90.7295,90.8402,90.7295,90.8232,11400.0
2016-05-13 14:00:00,106.66,106.82,106.63,106.77,13752.0,90.8317,90.968,90.8062,90.9254,13752.0
2016-05-13 14:05:00,106.76,106.8,106.73,106.79,8767.0,90.9169,90.9509,90.8913,90.9424,8767.0
2016-05-13 14:10:00,106.75,106.87,106.68,106.84,16907.0,90.9084,91.0105,90.8487,90.985,16907.0
2016-05-13 14:15:00,106.85,106.88,106.71,106.76,11019.0,90.9935,91.0191,90.8743,90.9169,11019.0
2016-05-13 14:20:00,106.77,106.78,106.64,106.65,31587.0,90.9254,90.9339,90.8147,90.8232,31587.0
2016-05-13 14:25:00,106.66,106.86,106.51,106.54,127714.0,90.8317,91.002,90.704,90.7295,127714.0
2016-05-13 14:30:00,106.51,106.65,106.47,106.62,7026.0,90.704,90.8232,90.6699,90.7976,7026.0
2016-05-13 14:35:00,106.64,106.71,106.6,106.68,19487.0,90.8147,90.8743,90.7806,90.8487,19487.0
2016-05-13 14:40:00,106.67,106.67,106.53,106.63,7901.0,90.8402,90.8402,90.721,90.8062,7901.0
2016-05-13 14:45:00,106.63,106.66,106.58,106.66,6791.0,90.8062,90.8317,90.7636,90.8317,6791.0
2016-05-13 14:50:00,106.72,106.73,106.64,106.65,4851.0,90.8828,90.8913,90.8147,90.8232,4851.0
2016-05-13 14:55:00,106.62,106.81,106.59,106.81,6094.0,90.7976,90.9595,90.7721,90.9595,6094.0
2016-05-13 15:00:00,106.79,106.79,106.65,106.77,8322.0,90.9424,90.9424,90.8232,90.9254,8322.0
2016-05-13 15:05:00,106.78,106.78,106.61,106.63,4828.0,90.9339,90.9339,90.7891,90.8062,4828.0
2016-05-13 15:10:00,106.63,106.74,106.59,106.7,13570.0,90.8062,90.8998,90.7721,90.8658,13570.0
2016-05-13 15:15:00,106.7,106.74,106.66,106.69,14402.0,90.8658,90.8998,90.8317,90.8573,14402.0
2016-05-13 15:20:00,106.71,106.85,106.67,106.85,8003.0,90.8743,90.9935,90.8402,90.9935,8003.0
2016-05-13 15:25:00,106.84,106.84,106.76,106.76,7023.0,90.985,90.985,90.9169,90.9169,7023.0
2016-05-13 15:30:00,106.75,106.86,106.68,106.75,10493.0,90.9084,91.002,90.8487,90.9084,10493.0
2016-05-13 15:35:00,106.73,106.77,106.65,106.71,14454.0,90.8913,90.9254,90.8232,90.8743,14454.0
2016-05-13 15:40:00,106.76,106.92,106.75,106.81,13041.0,90.9169,91.0531,90.9084,90.9595,13041.0
2016-05-13 15:45:00,106.81,106.82,106.68,106.77,22101.0,90.9595,90.968,90.8487,90.9254,22101.0
2016-05-13 15:50:00,106.76,106.81,106.68,106.7,26317.0,90.9169,90.9595,90.8487,90.8658,26317.0
2016-05-13 15:55:00,106.69,106.77,106.65,106.7,51337.0,90.8573,90.9254,90.8232,90.8658,51337.0
2016-05-16 09:30:00,107.19,107.48,107.09,107.28,13985.0,91.2831,91.53,91.1979,91.3597,13985.0
2016-05-16 09:35:00,107.33,107.9,107.24,107.65,8093.0,91.4023,91.8877,91.3256,91.6748,8093.0
2016-05-16 09:40:00,107.75,108.16,107.75,107.81,10033.0,91.76,92.1091,91.76,91.8111,10033.0
2016-05-16 09:45:00,107.9,108.1,107.78,108.05,5201.0,91.8877,92.058,91.7855,92.0154,5201.0
2016-05-16 09:50:00,107.95,108.12,107.8,107.8,4955.0,91.9303,92.075,91.8025,91.8025,4955.0
2016-05-16 09:55:00,107.79,107.92,107.79,107.83,7418.0,91.794,91.9047,91.794,91.8281,7418.0
2016-05-16 10:00:00,107.84,107.94,107.63,107.65,19382.0,91.8366,91.9218,91.6578,91.6748,19382.0
2016-05-16 10:05:00,107.67,107.94,107.67,107.9,6709.0,91.6918,91.9218,91.6918,91.8877,6709.0
2016-05-16 10:10:00,107.93,108.02,107.89,108.02,9911.0,91.9132,91.9899,91.8792,91.9899,9911.0
2016-05-16 10:15:00,108.05,108.09,107.94,107.96,4497.0,92.0154,92.0495,91.9218,91.9388,4497.0
2016-05-16 10:20:00,107.99,108.03,107.75,107.89,24125.0,91.9643,91.9984,91.76,91.8792,24125.0
2016-05-16 10:25:00,107.85,108.07,107.85,108.03,2876.0,91.8451,92.0325,91.8451,91.9984,2876.0
2016-05-16 10:30:00,108.03,108.09,107.97,108.07,5770.0,91.9984,92.0495,91.9473,92.0325,5770.0
2016-05-16 10:35:00,108.09,108.12,108.01,108.01,3690.0,92.0495,92.075,91.9814,91.9814,3690.0
2016-05-16 10:40:00,107.98,108.0,107.89,107.89,3500.0,91.9558,91.9729,91.8792,91.8792,3500.0
2016-05-16 10:45:00,107.93,108.02,107.92,107.98,4600.0,91.9132,91.9899,91.9047,91.9558,4600.0
2016-05-16 10:50:00,108.02,108.15,107.99,108.06,9618.0,91.9899,92.1006,91.9643,92.024,9618.0
2016-05-16 10:55:00,108.07,108.08,107.98,108.08,5284.0,92.0325,92.041,91.9558,92.041,5284.0
2016-05-16 11:00:00,108.12,108.17,108.07,108.07,7298.0,92.075,92.1176,92.0325,92.0325,7298.0
2016-05-16 11:05:00,108.12,108.12,107.88,107.92,6689.0,92.075,92.075,91.8707,91.9047,6689.0
2016-05-16 11:10:00,107.91,107.96,107.85,107.86,6441.0,91.8962,91.9388,91.8451,91.8536,6441.0
2016-05-16 11:15:00,107.84,107.88,107.81,107.81,7800.0,91.8366,91.8707,91.8111,91.8111,7800.0
2016-05-16 11:20:00,107.79,107.79,107.62,107.67,5327.0,91.794,91.794,91.6492,91.6918,5327.0
2016-05-16 11:25:00,107.64,107.87,107.62,107.87,5293.0,91.6663,91.8621,91.6492,91.8621,5293.0
2016-05-16 11:30:00,107.85,107.95,107.81,107.95,5107.0,91.8451,91.9303,91.8111,91.9303,5107.0
2016-05-16 11:35:00,107.95,108.0,107.92,107.99,7193.0,91.9303,91.9729,91.9047,91.9643,7193.0
2016-05-16 11:40:00,108.0,108.06,107.99,108.04,4900.0,91.9729,92.024,91.9643,92.0069,4900.0
2016-05-16 11:45:00,108.07,108.09,108.0,108.03,5568.0,92.0325,92.0495,91.9729,91.9984,5568.0
2016-05-16 11:50:00,108.02,108.06,108.01,108.02,4507.0,91.9899,92.024,91.9814,91.9899,4507.0
2016-05-16 11:55:00,108.02,108.06,108.0,108.02,6709.0,91.9899,92.024,91.9729,91.9899,6709.0
2016-05-16 12:00:00,108.02,108.06,107.92,107.96,8078.0,91.9899,92.024,91.9047,91.9388,8078.0
2016-05-16 12:05:00,108.0,108.13,107.95,108.1,11600.0,91.9729,92.0836,91.9303,92.058,11600.0
2016-05-16 12:10:00,108.11,108.11,108.0,108.06,2763.0,92.0665,92.0665,91.9729,92.024,2763.0
2016-05-16 12:15:00,108.06,108.12,108.03,108.05,4268.0,92.024,92.075,91.9984,92.0154,4268.0
2016-05-16 12:20:00,108.02,108.12,108.02,108.12,700.0,91.9899,92.075,91.9899,92.075,700.0
2016-05-16 12:25:00,108.11,108.13,107.95,107.95,3232.0,92.0665,92.0836,91.9303,91.9303,3232.0
2016-05-16 12:30:00,107.95,108.08,107.95,108.03,2961.0,91.9303,92.041,91.9303,91.9984,2961.0
2016-05-16 12:35:00,108.03,108.08,108.01,108.07,3470.0,91.9984,92.041,91.9814,92.0325,3470.0
2016-05-16 12:40:00,108.07,108.07,108.03,108.06,2440.0,92.0325,92.0325,91.9984,92.024,2440.0
2016-05-16 12:45:00,108.09,108.11,108.08,108.09,1730.0,92.0495,92.0665,92.041,92.0495,1730.0
2016-05-16 12:50:00,108.08,108.12,108.05,108.1,4100.0,92.041,92.075,92.0154,92.058,4100.0
2016-05-16 12:55:00,108.07,108.12,108.06,108.06,4074.0,92.0325,92.075,92.024,92.024,4074.0
2016-05-16 13:00:00,108.08,108.13,108.07,108.13,5108.0,92.041,92.0836,92.0325,92.0836,5108.0
2016-05-16 13:05:00,108.11,108.11,108.02,108.03,1721.0,92.0665,92.0665,91.9899,91.9984,1721.0
2016-05-16 13:10:00,108.04,108.11,108.03,108.1,2300.0,92.0069,92.0665,91.9984,92.058,2300.0
2016-05-16 13:15:00,108.06,108.15,108.04,108.12,7414.0,92.024,92.1006,92.0069,92.075,7414.0
2016-05-16 13:20:00,108.14,108.22,108.14,108.22,3976.0,92.0921,92.1602,92.0921,92.1602,3976.0
2016-05-16 13:25:00,108.2,108.23,108.2,108.2,2560.0,92.1432,92.1687,92.1432,92.1432,2560.0
2016-05-16 13:30:00,108.24,108.28,108.2,108.21,2433.0,92.1772,92.2113,92.1432,92.1517,2433.0
2016-05-16 13:35:00,108.23,108.28,108.2,108.28,2429.0,92.1687,92.2113,92.1432,92.2113,2429.0
2016-05-16 13:40:00,108.24,108.28,108.2,108.21,3810.0,92.1772,92.2113,92.1432,92.1517,3810.0
2016-05-16 13:45:00,108.24,108.25,108.2,108.2,5747.0,92.1772,92.1858,92.1432,92.1432,5747.0
2016-05-16 13:50:00,108.24,108.27,108.21,108.21,2600.0,92.1772,92.2028,92.1517,92.1517,2600.0
2016-05-16 13:55:00,108.23,108.3,108.22,108.25,4121.0,92.1687,92.2283,92.1602,92.1858,4121.0
2016-05-16 14:00:00,108.29,108.38,108.26,108.38,4937.0,92.2198,92.2965,92.1943,92.2965,4937.0
2016-05-16 14:05:00,108.41,108.5,108.41,108.47,10432.0,92.322,92.3987,92.322,92.3731,10432.0
2016-05-16 14:10:00,108.47,108.57,108.47,108.55,4262.0,92.3731,92.4583,92.3731,92.4412,4262.0
2016-05-16 14:15:00,108.52,108.59,108.52,108.58,3993.0,92.4157,92.4753,92.4157,92.4668,3993.0
2016-05-16 14:20:00,108.56,108.63,108.56,108.59,4913.0,92.4498,92.5094,92.4498,92.4753,4913.0
2016-05-16 14:25:00,108.59,108.62,108.54,108.58,5611.0,92.4753,92.5009,92.4327,92.4668,5611.0
2016-05-16 14:30:00,108.59,108.59,108.45,108.49,11001.0,92.4753,92.4753,92.3561,92.3901,11001.0
2016-05-16 14:35:00,108.49,108.5,108.41,108.45,7045.0,92.3901,92.3987,92.322,92.3561,7045.0
2016-05-16 14:40:00,108.47,108.52,108.47,108.52,8056.0,92.3731,92.4157,92.3731,92.4157,8056.0
2016-05-16 14:45:00,108.53,108.55,108.47,108.55,6567.0,92.4242,92.4412,92.3731,92.4412,6567.0
2016-05-16 14:50:00,108.56,108.56,108.47,108.5,5670.0,92.4498,92.4498,92.3731,92.3987,5670.0
2016-05-16 14:55:00,108.5,108.54,108.44,108.44,6921.0,92.3987,92.4327,92.3476,92.3476,6921.0
2016-05-16 15:00:00,108.45,108.57,108.42,108.51,13415.0,92.3561,92.4583,92.3305,92.4072,13415.0
2016-05-16 15:05:00,108.54,108.58,108.52,108.56,5096.0,92.4327,92.4668,92.4157,92.4498,5096.0
2016-05-16 15:10:00,108.63,108.64,108.49,108.51,6428.0,92.5094,92.5179,92.3901,92.4072,6428.0
2016-05-16 15:15:00,108.52,108.57,108.48,108.53,10979.0,92.4157,92.4583,92.3816,92.4242,10979.0
2016-05-16 15:20:00,108.57,108.64,108.51,108.61,7582.0,92.4583,92.5179,92.4072,92.4923,7582.0
2016-05-16 15:25:00,108.57,108.6,108.5,108.53,40226.0,92.4583,92.4838,92.3987,92.4242,40226.0
2016-05-16 15:30:00,108.49,108.53,108.32,108.35,11549.0,92.3901,92.4242,92.2454,92.2709,11549.0
2016-05-16 15:35:00,108.35,108.46,108.34,108.43,13750.0,92.2709,92.3646,92.2624,92.339,13750.0
2016-05-16 15:40:00,108.4,108.53,108.36,108.38,21156.0,92.3135,92.4242,92.2794,92.2965,21156.0
2016-05-16 15:45:00,108.38,108.41,108.31,108.36,32167.0,92.2965,92.322,92.2369,92.2794,32167.0
2016-05-16 15:50:00,108.37,108.37,108.22,108.25,48893.0,92.288,92.288,92.1602,92.1858,48893.0
2016-05-16 15:55:00,108.25,108.25,108.08,108.16,143287.0,92.1858,92.1858,92.041,92.1091,143287.0
2016-05-17 09:30:00,107.82,108.19,107.39,108.19,12661.0,91.8196,92.1347,91.4534,92.1347,12661.0
2016-05-17 09:35:00,108.1,108.27,107.86,107.86,15746.0,92.058,92.2028,91.8536,91.8536,15746.0
2016-05-17 09:40:00,107.77,107.91,107.68,107.8,7402.0,91.777,91.8962,91.7003,91.8025,7402.0
2016-05-17 09:45:00,107.75,107.98,107.61,107.98,6141.0,91.76,91.9558,91.6407,91.9558,6141.0
2016-05-17 09:50:00,107.98,108.03,107.69,107.69,4349.0,91.9558,91.9984,91.7089,91.7089,4349.0
2016-05-17 09:55:00,107.73,107.9,107.71,107.87,5000.0,91.7429,91.8877,91.7259,91.8621,5000.0
2016-05-17 10:00:00,107.82,107.83,107.52,107.72,6882.0,91.8196,91.8281,91.5641,91.7344,6882.0
2016-05-17 10:05:00,107.66,107.74,107.39,107.4,19942.0,91.6833,91.7514,91.4534,91.4619,19942.0
2016-05-17 10:10:00,107.4,107.54,107.4,107.5,12007.0,91.4619,91.5811,91.4619,91.5471,12007.0
2016-05-17 10:15:00,107.5,107.67,107.45,107.67,5306.0,91.5471,91.6918,91.5045,91.6918,5306.0
2016-05-17 10:20:00,107.7,107.8,107.62,107.73,18816.0,91.7174,91.8025,91.6492,91.7429,18816.0
2016-05-17 10:25:00,107.7,107.73,107.65,107.73,6825.0,91.7174,91.7429,91.6748,91.7429,6825.0
2016-05-17 10:30:00,107.7,107.7,107.48,107.59,4260.0,91.7174,91.7174,91.53,91.6237,4260.0
2016-05-17 10:35:00,107.59,107.73,107.5,107.73,3365.0,91.6237,91.7429,91.5471,91.7429,3365.0
2016-05-17 10:40:00,107.67,107.74,107.6,107.74,3186.0,91.6918,91.7514,91.6322,91.7514,3186.0
2016-05-17 10:45:00,107.79,107.85,107.74,107.74,2580.0,91.794,91.8451,91.7514,91.7514,2580.0
2016-05-17 10:50:00,107.73,107.83,107.68,107.83,4658.0,91.7429,91.8281,91.7003,91.8281,4658.0
2016-05-17 10:55:00,107.92,107.93,107.85,107.93,3458.0,91.9047,91.9132,91.8451,91.9132,3458.0
2016-05-17 11:00:00,107.92,107.93,107.86,107.9,2630.0,91.9047,91.9132,91.8536,91.8877,2630.0
2016-05-17 11:05:00,107.86,107.89,107.82,107.84,3150.0,91.8536,91.8792,91.8196,91.8366,3150.0
2016-05-17 11:10:00,107.84,107.9,107.79,107.79,10755.0,91.8366,91.8877,91.794,91.794,10755.0
2016-05-17 11:15:00,107.83,107.96,107.79,107.82,2822.0,91.8281,91.9388,91.794,91.8196,2822.0
2016-05-17 11:20:00,107.82,107.88,107.82,107.86,2200.0,91.8196,91.8707,91.8196,91.8536,2200.0
2016-05-17 11:25:00,107.86,107.92,107.69,107.71,30603.0,91.8536,91.9047,91.7089,91.7259,30603.0
2016-05-17 11:30:00,107.75,107.89,107.75,107.85,3007.0,91.76,91.8792,91.76,91.8451,3007.0
2016-05-17 11:35:00,107.86,107.93,107.86,107.87,4314.0,91.8536,91.9132,91.8536,91.8621,4314.0
2016-05-17 11:40:00,107.83,107.92,107.79,107.84,2088.0,91.8281,91.9047,91.794,91.8366,2088.0
2016-05-17 11:45:00,107.85,107.93,107.83,107.93,3182.0,91.8451,91.9132,91.8281,91.9132,3182.0
2016-05-17 11:50:00,107.96,108.04,107.96,108.01,3643.0,91.9388,92.0069,91.9388,91.9814,3643.0
2016-05-17 11:55:00,107.99,108.14,107.98,108.14,8447.0,91.9643,92.0921,91.9558,92.0921,8447.0
2016-05-17 12:00:00,108.14,108.14,107.99,108.03,2997.0,92.0921,92.0921,91.9643,91.9984,2997.0
2016-05-17 12:05:00,108.02,108.02,108.0,108.01,400.0,91.9899,91.9899,91.9729,91.9814,400.0
2016-05-17 12:10:00,108.01,108.01,107.93,108.0,3117.0,91.9814,91.9814,91.9132,91.9729,3117.0
2016-05-17 12:15:00,107.99,107.99,107.84,107.85,1800.0,91.9643,91.9643,91.8366,91.8451,1800.0
2016-05-17 12:20:00,107.85,107.91,107.76,107.78,2466.0,91.8451,91.8962,91.7685,91.7855,2466.0
2016-05-17 12:25:00,107.76,107.76,107.7,107.74,2766.0,91.7685,91.7685,91.7174,91.7514,2766.0
2016-05-17 12:30:00,107.76,107.76,107.59,107.65,4075.0,91.7685,91.7685,91.6237,91.6748,4075.0
2016-05-17 12:35:00,107.68,107.8,107.68,107.8,6351.0,91.7003,91.8025,91.7003,91.8025,6351.0
2016-05-17 12:40:00,107.77,107.81,107.77,107.81,5400.0,91.777,91.8111,91.777,91.8111,5400.0
2016-05-17 12:45:00,107.78,107.8,107.74,107.75,8655.0,91.7855,91.8025,91.7514,91.76,8655.0
2016-05-17 12:50:00,107.74,107.79,107.58,107.62,8640.0,91.7514,91.794,91.6152,91.6492,8640.0
2016-05-17 12:55:00,107.62,107.63,107.53,107.63,1300.0,91.6492,91.6578,91.5726,91.6578,1300.0
2016-05-17 13:00:00,107.62,107.65,107.52,107.56,2724.0,91.6492,91.6748,91.5641,91.5982,2724.0
2016-05-17 13:05:00,107.57,107.63,107.57,107.6,6010.0,91.6067,91.6578,91.6067,91.6322,6010.0
2016-05-17 13:10:00,107.58,107.66,107.58,107.66,2023.0,91.6152,91.6833,91.6152,91.6833,2023.0
2016-05-17 13:15:00,107.67,107.75,107.58,107.72,12073.0,91.6918,91.76,91.6152,91.7344,12073.0
2016-05-17 13:20:00,107.76,107.77,107.69,107.74,4711.0,91.7685,91.777,91.7089,91.7514,4711.0
2016-05-17 13:25:00,107.74,107.79,107.71,107.77,4871.0,91.7514,91.794,91.7259,91.777,4871.0
2016-05-17 13:30:00,107.75,107.8,107.73,107.75,4144.0,91.76,91.8025,91.7429,91.76,4144.0
2016-05-17 13:35:00,107.74,107.76,107.73,107.76,2312.0,91.7514,91.7685,91.7429,91.7685,2312.0
2016-05-17 13:40:00,107.73,107.81,107.67,107.67,2775.0,91.7429,91.8111,91.6918,91.6918,2775.0
2016-05-17 13:45:00,107.67,107.71,107.63,107.63,2685.0,91.6918,91.7259,91.6578,91.6578,2685.0
2016-05-17 13:50:00,107.6,107.6,107.53,107.55,5193.0,91.6322,91.6322,91.5726,91.5896,5193.0
2016-05-17 13:55:00,107.54,107.55,107.33,107.33,5774.0,91.5811,91.5896,91.4023,91.4023,5774.0
2016-05-17 14:00:00,107.34,107.38,107.27,107.35,4078.0,91.4108,91.4449,91.3512,91.4193,4078.0
2016-05-17 14:05:00,107.37,107.37,107.14,107.14,3098.0,91.4363,91.4363,91.2405,91.2405,3098.0
2016-05-17 14:10:00,107.16,107.22,107.12,107.22,3640.0,91.2575,91.3086,91.2234,91.3086,3640.0
2016-05-17 14:15:00,107.19,107.2,106.97,107.0,5000.0,91.2831,91.2916,91.0957,91.1213,5000.0
2016-05-17 14:20:00,106.93,106.93,106.75,106.8,12032.0,91.0616,91.0616,90.9084,90.9509,12032.0
2016-05-17 14:25:00,106.81,106.81,106.69,106.79,5574.0,90.9595,90.9595,90.8573,90.9424,5574.0
2016-05-17 14:30:00,106.8,106.88,106.75,106.77,4375.0,90.9509,91.0191,90.9084,90.9254,4375.0
2016-05-17 14:35:00,106.78,106.98,106.78,106.93,6601.0,90.9339,91.1042,90.9339,91.0616,6601.0
2016-05-17 14:40:00,106.92,106.94,106.83,106.86,5922.0,91.0531,91.0702,90.9765,91.002,5922.0
2016-05-17 14:45:00,106.86,106.92,106.83,106.85,7604.0,91.002,91.0531,90.9765,90.9935,7604.0
2016-05-17 14:50:00,106.84,106.84,106.7,106.75,6169.0,90.985,90.985,90.8658,90.9084,6169.0
2016-05-17 14:55:00,106.74,106.94,106.69,106.9,3592.0,90.8998,91.0702,90.8573,91.0361,3592.0
2016-05-17 15:00:00,106.89,107.06,106.84,107.01,21894.0,91.0276,91.1724,90.985,91.1298,21894.0
2016-05-17 15:05:00,107.03,107.29,107.03,107.26,8852.0,91.1468,91.3682,91.1468,91.3427,8852.0
2016-05-17 15:10:00,107.24,107.24,107.0,107.05,8040.0,91.3256,91.3256,91.1213,91.1638,8040.0
2016-05-17 15:15:00,107.02,107.06,106.94,106.94,14736.0,91.1383,91.1724,91.0702,91.0702,14736.0
2016-05-17 15:20:00,106.97,106.97,106.82,106.86,9650.0,91.0957,91.0957,90.968,91.002,9650.0
2016-05-17 15:25:00,106.87,106.91,106.71,106.91,12101.0,91.0105,91.0446,90.8743,91.0446,12101.0
2016-05-17 15:30:00,106.89,106.91,106.79,106.82,12321.0,91.0276,91.0446,90.9424,90.968,12321.0
2016-05-17 15:35:00,106.86,107.01,106.85,107.01,12286.0,91.002,91.1298,90.9935,91.1298,12286.0
2016-05-17 15:40:00,107.03,107.06,106.83,106.95,16796.0,91.1468,91.1724,90.9765,91.0787,16796.0
2016-05-17 15:45:00,106.98,107.09,106.95,107.07,17014.0,91.1042,91.1979,91.0787,91.1809,17014.0
2016-05-17 15:50:00,107.03,107.1,106.97,107.05,26207.0,91.1468,91.2064,91.0957,91.1638,26207.0
2016-05-17 15:55:00,107.06,107.11,106.97,107.01,77754.0,91.1724,91.2149,91.0957,91.1298,77754.0
2016-05-18 09:30:00,106.93,106.98,106.58,106.86,11930.0,91.0616,91.1042,90.7636,91.002,11930.0
2016-05-18 09:35:00,106.85,107.04,106.69,106.99,19366.0,90.9935,91.1553,90.8573,91.1127,19366.0
2016-05-18 09:40:00,106.96,107.12,106.66,106.75,12870.0,91.0872,91.2234,90.8317,90.9084,12870.0
2016-05-18 09:45:00,106.73,106.75,106.5,106.58,12322.0,90.8913,90.9084,90.6955,90.7636,12322.0
2016-05-18 09:50:00,106.58,106.69,106.46,106.67,9258.0,90.7636,90.8573,90.6614,90.8402,9258.0
2016-05-18 09:55:00,106.66,106.73,106.63,106.72,4611.0,90.8317,90.8913,90.8062,90.8828,4611.0
2016-05-18 10:00:00,106.73,106.75,106.57,106.75,3422.0,90.8913,90.9084,90.7551,90.9084,3422.0
2016-05-18 10:05:00,106.73,106.91,106.72,106.84,15139.0,90.8913,91.0446,90.8828,90.985,15139.0
2016-05-18 10:10:00,106.84,107.23,106.84,107.23,3020.0,90.985,91.3171,90.985,91.3171,3020.0
2016-05-18 10:15:00,107.26,107.29,107.15,107.25,8258.0,91.3427,91.3682,91.249,91.3342,8258.0
2016-05-18 10:20:00,107.25,107.54,107.24,107.5,4741.0,91.3342,91.5811,91.3256,91.5471,4741.0
2016-05-18 10:25:00,107.52,107.56,107.38,107.43,6357.0,91.5641,91.5982,91.4449,91.4874,6357.0
2016-05-18 10:30:00,107.41,107.41,107.19,107.36,3657.0,91.4704,91.4704,91.2831,91.4278,3657.0
2016-05-18 10:35:00,107.31,107.31,107.2,107.2,4480.0,91.3853,91.3853,91.2916,91.2916,4480.0
2016-05-18 10:40:00,107.16,107.35,107.16,107.35,3000.0,91.2575,91.4193,91.2575,91.4193,3000.0
2016-05-18 10:45:00,107.36,107.43,107.32,107.32,6500.0,91.4278,91.4874,91.3938,91.3938,6500.0
2016-05-18 10:50:00,107.36,107.39,106.94,106.98,7326.0,91.4278,91.4534,91.0702,91.1042,7326.0
2016-05-18 10:55:00,107.01,107.02,106.73,106.75,4779.0,91.1298,91.1383,90.8913,90.9084,4779.0
2016-05-18 11:00:00,106.73,107.06,106.73,107.06,16521.0,90.8913,91.1724,90.8913,91.1724,16521.0
2016-05-18 11:05:00,107.03,107.13,106.92,106.95,8279.0,91.1468,91.232,91.0531,91.0787,8279.0
2016-05-18 11:10:00,106.97,106.99,106.87,106.88,1834.0,91.0957,91.1127,91.0105,91.0191,1834.0
2016-05-18 11:15:00,106.89,106.97,106.89,106.93,3254.0,91.0276,91.0957,91.0276,91.0616,3254.0
2016-05-18 11:20:00,106.94,107.17,106.94,107.09,11208.0,91.0702,91.266,91.0702,91.1979,11208.0
2016-05-18 11:25:00,107.12,107.45,107.12,107.41,9121.0,91.2234,91.5045,91.2234,91.4704,9121.0
2016-05-18 11:30:00,107.41,107.43,107.32,107.42,15014.0,91.4704,91.4874,91.3938,91.4789,15014.0
2016-05-18 11:35:00,107.4,107.53,107.4,107.46,6540.0,91.4619,91.5726,91.4619,91.513,6540.0
2016-05-18 11:40:00,107.46,107.46,107.37,107.41,4341.0,91.513,91.513,91.4363,91.4704,4341.0
2016-05-18 11:45:00,107.43,107.45,107.35,107.41,3683.0,91.4874,91.5045,91.4193,91.4704,3683.0
2016-05-18 11:50:00,107.4,107.46,107.35,107.36,4200.0,91.4619,91.513,91.4193,91.4278,4200.0
2016-05-18 11:55:00,107.27,107.28,107.07,107.08,5315.0,91.3512,91.3597,91.1809,91.1894,5315.0
2016-05-18 12:00:00,107.08,107.08,107.0,107.08,2971.0,91.1894,91.1894,91.1213,91.1894,2971.0
2016-05-18 12:05:00,107.06,107.17,107.05,107.13,12480.0,91.1724,91.266,91.1638,91.232,12480.0
2016-05-18 12:10:00,107.15,107.2,107.12,107.16,3588.0,91.249,91.2916,91.2234,91.2575,3588.0
2016-05-18 12:15:00,107.15,107.15,107.08,107.1,3300.0,91.249,91.249,91.1894,91.2064,3300.0
2016-05-18 12:20:00,107.11,107.28,107.1,107.26,13860.0,91.2149,91.3597,91.2064,91.3427,13860.0
2016-05-18 12:25:00,107.22,107.22,107.09,107.13,2400.0,91.3086,91.3086,91.1979,91.232,2400.0
2016-05-18 12:30:00,107.11,107.22,107.1,107.18,2560.0,91.2149,91.3086,91.2064,91.2745,2560.0
2016-05-18 12:35:00,107.21,107.25,107.14,107.21,11507.0,91.3001,91.3342,91.2405,91.3001,11507.0
2016-05-18 12:40:00,107.19,107.2,107.14,107.16,4754.0,91.2831,91.2916,91.2405,91.2575,4754.0
2016-05-18 12:45:00,107.24,107.29,107.21,107.25,3000.0,91.3256,91.3682,91.3001,91.3342,3000.0
2016-05-18 12:50:00,107.26,107.32,107.16,107.26,9975.0,91.3427,91.3938,91.2575,91.3427,9975.0
2016-05-18 12:55:00,107.25,107.39,107.17,107.39,9320.0,91.3342,91.4534,91.266,91.4534,9320.0
2016-05-18 13:00:00,107.4,107.52,107.38,107.51,15114.0,91.4619,91.5641,91.4449,91.5556,15114.0
2016-05-18 13:05:00,107.53,107.53,107.43,107.44,3370.0,91.5726,91.5726,91.4874,91.496,3370.0
2016-05-18 13:10:00,107.47,107.59,107.47,107.55,6468.0,91.5215,91.6237,91.5215,91.5896,6468.0
2016-05-18 13:15:00,107.55,107.63,107.5,107.57,7101.0,91.5896,91.6578,91.5471,91.6067,7101.0
2016-05-18 13:20:00,107.58,107.79,107.55,107.75,3773.0,91.6152,91.794,91.5896,91.76,3773.0
2016-05-18 13:25:00,107.75,107.75,107.61,107.61,3429.0,91.76,91.76,91.6407,91.6407,3429.0
2016-05-18 13:30:00,107.63,107.72,107.61,107.64,4200.0,91.6578,91.7344,91.6407,91.6663,4200.0
2016-05-18 13:35:00,107.64,107.72,107.61,107.64,5153.0,91.6663,91.7344,91.6407,91.6663,5153.0
2016-05-18 13:40:00,107.69,107.78,107.66,107.73,4179.0,91.7089,91.7855,91.6833,91.7429,4179.0
2016-05-18 13:45:00,107.73,107.75,107.68,107.73,4996.0,91.7429,91.76,91.7003,91.7429,4996.0
2016-05-18 13:50:00,107.72,107.72,107.52,107.53,3672.0,91.7344,91.7344,91.5641,91.5726,3672.0
2016-05-18 13:55:00,107.6,107.67,107.55,107.55,3262.0,91.6322,91.6918,91.5896,91.5896,3262.0
2016-05-18 14:00:00,107.55,107.55,106.95,106.95,14950.0,91.5896,91.5896,91.0787,91.0787,14950.0
2016-05-18 14:05:00,106.9,107.11,106.64,107.1,12791.0,91.0361,91.2149,90.8147,91.2064,12791.0
2016-05-18 14:10:00,107.09,107.12,106.8,106.8,16721.0,91.1979,91.2234,90.9509,90.9509,16721.0
2016-05-18 14:15:00,106.79,106.87,106.61,106.87,9435.0,90.9424,91.0105,90.7891,91.0105,9435.0
2016-05-18 14:20:00,106.87,106.89,106.55,106.8,12151.0,91.0105,91.0276,90.738,90.9509,12151.0
2016-05-18 14:25:00,106.73,106.73,106.27,106.38,17842.0,90.8913,90.8913,90.4996,90.5933,17842.0
2016-05-18 14:30:00,106.3,106.39,106.14,106.38,7400.0,90.5251,90.6018,90.3889,90.5933,7400.0
2016-05-18 14:35:00,106.47,106.66,106.36,106.55,5025.0,90.6699,90.8317,90.5762,90.738,5025.0
2016-05-18 14:40:00,106.55,106.76,106.47,106.66,5505.0,90.738,90.9169,90.6699,90.8317,5505.0
2016-05-18 14:45:00,106.63,106.64,106.49,106.63,6124.0,90.8062,90.8147,90.6869,90.8062,6124.0
2016-05-18 14:50:00,106.63,106.81,106.6,106.65,7995.0,90.8062,90.9595,90.7806,90.8232,7995.0
2016-05-18 14:55:00,106.66,106.72,106.58,106.72,4769.0,90.8317,90.8828,90.7636,90.8828,4769.0
2016-05-18 15:00:00,106.69,106.87,106.67,106.8,12167.0,90.8573,91.0105,90.8402,90.9509,12167.0
2016-05-18 15:05:00,106.78,106.78,106.62,106.62,9982.0,90.9339,90.9339,90.7976,90.7976,9982.0
2016-05-18 15:10:00,106.61,106.61,106.38,106.51,8535.0,90.7891,90.7891,90.5933,90.704,8535.0
2016-05-18 15:15:00,106.43,106.5,106.33,106.48,14038.0,90.6358,90.6955,90.5507,90.6784,14038.0
2016-05-18 15:20:00,106.5,106.51,106.23,106.33,10615.0,90.6955,90.704,90.4655,90.5507,10615.0
2016-05-18 15:25:00,106.28,106.38,106.21,106.21,9809.0,90.5081,90.5933,90.4485,90.4485,9809.0
2016-05-18 15:30:00,106.21,106.31,106.21,106.28,25400.0,90.4485,90.5337,90.4485,90.5081,25400.0
2016-05-18 15:35:00,106.28,106.31,106.07,106.09,20878.0,90.5081,90.5337,90.3293,90.3463,20878.0
2016-05-18 15:40:00,106.08,106.24,106.08,106.22,18923.0,90.3378,90.474,90.3378,90.457,18923.0
2016-05-18 15:45:00,106.22,106.38,106.19,106.29,26268.0,90.457,90.5933,90.4315,90.5166,26268.0
2016-05-18 15:50:00,106.32,106.36,106.25,106.29,29191.0,90.5422,90.5762,90.4826,90.5166,29191.0
2016-05-18 15:55:00,106.28,106.5,106.24,106.46,78875.0,90.5081,90.6955,90.474,90.6614,78875.0
2016-05-19 09:30:00,106.0,106.61,106.0,106.0,18483.0,90.2697,90.7891,90.2697,90.2697,18483.0
2016-05-19 09:35:00,106.14,106.35,106.0,106.22,12227.0,90.3889,90.5677,90.2697,90.457,12227.0
2016-05-19 09:40:00,106.26,106.5,106.18,106.49,3013.0,90.4911,90.6955,90.4229,90.6869,3013.0
2016-05-19 09:45:00,106.49,106.65,106.03,106.11,10352.0,90.6869,90.8232,90.2952,90.3633,10352.0
2016-05-19 09:50:00,106.17,106.21,105.84,105.84,5173.0,90.4144,90.4485,90.1334,90.1334,5173.0
2016-05-19 09:55:00,105.79,105.79,105.43,105.44,7225.0,90.0908,90.0908,89.7842,89.7928,7225.0
2016-05-19 10:00:00,105.54,105.74,105.52,105.68,3889.0,89.8779,90.0482,89.8609,89.9971,3889.0
2016-05-19 10:05:00,105.56,105.56,105.25,105.4,3956.0,89.895,89.895,89.631,89.7587,3956.0
2016-05-19 10:10:00,105.41,105.45,105.17,105.24,15046.0,89.7672,89.8013,89.5628,89.6224,15046.0
2016-05-19 10:15:00,105.24,105.53,105.22,105.43,12644.0,89.6224,89.8694,89.6054,89.7842,12644.0
2016-05-19 10:20:00,105.4,105.53,105.31,105.47,4825.0,89.7587,89.8694,89.6821,89.8183,4825.0
2016-05-19 10:25:00,105.47,105.68,105.47,105.64,2665.0,89.8183,89.9971,89.8183,89.9631,2665.0
2016-05-19 10:30:00,105.68,105.72,105.57,105.72,7579.0,89.9971,90.0312,89.9035,90.0312,7579.0
2016-05-19 10:35:00,105.74,105.74,105.38,105.38,5058.0,90.0482,90.0482,89.7417,89.7417,5058.0
2016-05-19 10:40:00,105.38,105.61,105.3,105.61,6995.0,89.7417,89.9375,89.6735,89.9375,6995.0
2016-05-19 10:45:00,105.59,105.6,105.42,105.54,6695.0,89.9205,89.929,89.7757,89.8779,6695.0
2016-05-19 10:50:00,105.48,105.5,105.18,105.25,3875.0,89.8268,89.8439,89.5713,89.631,3875.0
2016-05-19 10:55:00,105.26,105.3,105.07,105.07,6151.0,89.6395,89.6735,89.4777,89.4777,6151.0
2016-05-19 11:00:00,105.07,105.13,104.99,105.05,10890.0,89.4777,89.5288,89.4095,89.4606,10890.0
2016-05-19 11:05:00,105.0,105.11,104.97,105.08,4965.0,89.4181,89.5117,89.3925,89.4862,4965.0
2016-05-19 11:10:00,105.0,105.09,104.96,105.08,3000.0,89.4181,89.4947,89.384,89.4862,3000.0
2016-05-19 11:15:00,105.1,105.49,105.04,105.49,6855.0,89.5032,89.8353,89.4521,89.8353,6855.0
2016-05-19 11:20:00,105.48,105.56,105.43,105.56,4182.0,89.8268,89.895,89.7842,89.895,4182.0
2016-05-19 11:25:00,105.54,105.66,105.51,105.53,8784.0,89.8779,89.9801,89.8524,89.8694,8784.0
2016-05-19 11:30:00,105.51,105.53,105.28,105.37,3023.0,89.8524,89.8694,89.6565,89.7331,3023.0
2016-05-19 11:35:00,105.36,105.39,105.27,105.32,4711.0,89.7246,89.7502,89.648,89.6906,4711.0
2016-05-19 11:40:00,105.34,105.37,105.29,105.37,2182.0,89.7076,89.7331,89.665,89.7331,2182.0
2016-05-19 11:45:00,105.31,105.54,105.31,105.54,1800.0,89.6821,89.8779,89.6821,89.8779,1800.0
2016-05-19 11:50:00,105.55,105.58,105.41,105.41,3762.0,89.8864,89.912,89.7672,89.7672,3762.0
2016-05-19 11:55:00,105.41,105.65,105.39,105.63,5630.0,89.7672,89.9716,89.7502,89.9546,5630.0
2016-05-19 12:00:00,105.63,105.67,105.53,105.55,3574.0,89.9546,89.9886,89.8694,89.8864,3574.0
2016-05-19 12:05:00,105.55,105.6,105.41,105.44,8442.0,89.8864,89.929,89.7672,89.7928,8442.0
2016-05-19 12:10:00,105.43,105.52,105.43,105.47,2400.0,89.7842,89.8609,89.7842,89.8183,2400.0
2016-05-19 12:15:00,105.47,105.53,105.37,105.42,3906.0,89.8183,89.8694,89.7331,89.7757,3906.0
2016-05-19 12:20:00,105.39,105.41,105.33,105.38,4100.0,89.7502,89.7672,89.6991,89.7417,4100.0
2016-05-19 12:25:00,105.42,105.46,105.39,105.42,2853.0,89.7757,89.8098,89.7502,89.7757,2853.0
2016-05-19 12:30:00,105.4,105.4,105.3,105.34,1660.0,89.7587,89.7587,89.6735,89.7076,1660.0
2016-05-19 12:35:00,105.34,105.43,105.26,105.43,2980.0,89.7076,89.7842,89.6395,89.7842,2980.0
2016-05-19 12:40:00,105.43,105.43,105.29,105.29,1100.0,89.7842,89.7842,89.665,89.665,1100.0
2016-05-19 12:45:00,105.36,105.4,105.33,105.34,2525.0,89.7246,89.7587,89.6991,89.7076,2525.0
2016-05-19 12:50:00,105.34,105.39,105.23,105.26,1917.0,89.7076,89.7502,89.6139,89.6395,1917.0
2016-05-19 12:55:00,105.25,105.3,105.19,105.21,3338.0,89.631,89.6735,89.5799,89.5969,3338.0
2016-05-19 13:00:00,105.21,105.28,105.19,105.22,7225.0,89.5969,89.6565,89.5799,89.6054,7225.0
2016-05-19 13:05:00,105.21,105.33,105.21,105.32,5207.0,89.5969,89.6991,89.5969,89.6906,5207.0
2016-05-19 13:10:00,105.31,105.37,105.25,105.35,18000.0,89.6821,89.7331,89.631,89.7161,18000.0
2016-05-19 13:15:00,105.34,105.35,105.22,105.27,5505.0,89.7076,89.7161,89.6054,89.648,5505.0
2016-05-19 13:20:00,105.27,105.32,105.2,105.32,12040.0,89.648,89.6906,89.5884,89.6906,12040.0
2016-05-19 13:25:00,105.31,105.35,105.28,105.3,11474.0,89.6821,89.7161,89.6565,89.6735,11474.0
2016-05-19 13:30:00,105.3,105.39,105.3,105.35,15384.0,89.6735,89.7502,89.6735,89.7161,15384.0
2016-05-19 13:35:00,105.37,105.4,105.29,105.32,7499.0,89.7331,89.7587,89.665,89.6906,7499.0
2016-05-19 13:40:00,105.31,105.4,105.27,105.36,12045.0,89.6821,89.7587,89.648,89.7246,12045.0
2016-05-19 13:45:00,105.38,105.43,105.3,105.39,7993.0,89.7417,89.7842,89.6735,89.7502,7993.0
2016-05-19 13:50:00,105.38,105.38,105.31,105.31,8692.0,89.7417,89.7417,89.6821,89.6821,8692.0
2016-05-19 13:55:00,105.34,105.41,105.34,105.38,6903.0,89.7076,89.7672,89.7076,89.7417,6903.0
2016-05-19 14:00:00,105.37,105.4,105.29,105.34,13755.0,89.7331,89.7587,89.665,89.7076,13755.0
2016-05-19 14:05:00,105.34,105.41,105.32,105.35,11492.0,89.7076,89.7672,89.6906,89.7161,11492.0
2016-05-19 14:10:00,105.38,105.44,105.35,105.43,14516.0,89.7417,89.7928,89.7161,89.7842,14516.0
2016-05-19 14:15:00,105.43,105.57,105.37,105.5,10228.0,89.7842,89.9035,89.7331,89.8439,10228.0
2016-05-19 14:20:00,105.53,105.53,105.4,105.47,10022.0,89.8694,89.8694,89.7587,89.8183,10022.0
2016-05-19 14:25:00,105.47,105.5,105.41,105.47,18637.0,89.8183,89.8439,89.7672,89.8183,18637.0
2016-05-19 14:30:00,105.45,105.51,105.43,105.45,10800.0,89.8013,89.8524,89.7842,89.8013,10800.0
2016-05-19 14:35:00,105.46,105.5,105.33,105.36,5838.0,89.8098,89.8439,89.6991,89.7246,5838.0
2016-05-19 14:40:00,105.31,105.36,105.29,105.31,5894.0,89.6821,89.7246,89.665,89.6821,5894.0
2016-05-19 14:45:00,105.34,105.35,105.24,105.29,7678.0,89.7076,89.7161,89.6224,89.665,7678.0
2016-05-19 14:50:00,105.32,105.37,105.22,105.28,17795.0,89.6906,89.7331,89.6054,89.6565,17795.0
2016-05-19 14:55:00,105.3,105.36,105.29,105.32,5367.0,89.6735,89.7246,89.665,89.6906,5367.0
2016-05-19 15:00:00,105.33,105.39,105.31,105.35,20478.0,89.6991,89.7502,89.6821,89.7161,20478.0
2016-05-19 15:05:00,105.37,105.45,105.33,105.42,51053.0,89.7331,89.8013,89.6991,89.7757,51053.0
2016-05-19 15:10:00,105.45,105.51,105.39,105.4,12135.0,89.8013,89.8524,89.7502,89.7587,12135.0
2016-05-19 15:15:00,105.41,105.44,105.34,105.4,15106.0,89.7672,89.7928,89.7076,89.7587,15106.0
2016-05-19 15:20:00,105.4,105.56,105.39,105.51,12131.0,89.7587,89.895,89.7502,89.8524,12131.0
2016-05-19 15:25:00,105.51,105.53,105.44,105.47,4301.0,89.8524,89.8694,89.7928,89.8183,4301.0
2016-05-19 15:30:00,105.5,105.52,105.41,105.47,11060.0,89.8439,89.8609,89.7672,89.8183,11060.0
2016-05-19 15:35:00,105.49,105.66,105.49,105.63,16928.0,89.8353,89.9801,89.8353,89.9546,16928.0
2016-05-19 15:40:00,105.66,105.77,105.57,105.61,10754.0,89.9801,90.0738,89.9035,89.9375,10754.0
2016-05-19 15:45:00,105.61,105.74,105.59,105.6,30942.0,89.9375,90.0482,89.9205,89.929,30942.0
2016-05-19 15:50:00,105.62,105.67,105.53,105.67,24221.0,89.946,89.9886,89.8694,89.9886,24221.0
2016-05-19 15:55:00,105.68,105.71,105.58,105.63,37911.0,89.9971,90.0227,89.912,89.9546,37911.0
2016-05-20 09:30:00,106.38,106.56,105.92,106.39,74987.0,90.5933,90.7466,90.2015,90.6018,74987.0
2016-05-20 09:35:00,106.49,106.69,106.49,106.5,3655.0,90.6869,90.8573,90.6869,90.6955,3655.0
2016-05-20 09:40:00,106.44,106.62,106.33,106.45,11531.0,90.6444,90.7976,90.5507,90.6529,11531.0
2016-05-20 09:45:00,106.51,106.65,106.38,106.64,9410.0,90.704,90.8232,90.5933,90.8147,9410.0
2016-05-20 09:50:00,106.67,106.91,106.63,106.63,6876.0,90.8402,91.0446,90.8062,90.8062,6876.0
2016-05-20 09:55:00,106.55,106.84,106.54,106.78,7127.0,90.738,90.985,90.7295,90.9339,7127.0
2016-05-20 10:00:00,106.77,106.78,106.49,106.78,12695.0,90.9254,90.9339,90.6869,90.9339,12695.0
2016-05-20 10:05:00,106.83,106.98,106.79,106.9,6000.0,90.9765,91.1042,90.9424,91.0361,6000.0
2016-05-20 10:10:00,106.97,106.99,106.85,106.95,4425.0,91.0957,91.1127,90.9935,91.0787,4425.0
2016-05-20 10:15:00,106.92,107.03,106.89,107.0,6149.0,91.0531,91.1468,91.0276,91.1213,6149.0
2016-05-20 10:20:00,107.03,107.03,106.73,106.74,4650.0,91.1468,91.1468,90.8913,90.8998,4650.0
2016-05-20 10:25:00,106.73,106.88,106.73,106.74,4988.0,90.8913,91.0191,90.8913,90.8998,4988.0
2016-05-20 10:30:00,106.73,106.77,106.68,106.77,7529.0,90.8913,90.9254,90.8487,90.9254,7529.0
2016-05-20 10:35:00,106.73,106.77,106.68,106.69,5435.0,90.8913,90.9254,90.8487,90.8573,5435.0
2016-05-20 10:40:00,106.68,106.72,106.65,106.72,6040.0,90.8487,90.8828,90.8232,90.8828,6040.0
2016-05-20 10:45:00,106.71,106.74,106.62,106.63,6721.0,90.8743,90.8998,90.7976,90.8062,6721.0
2016-05-20 10:50:00,106.66,106.67,106.53,106.53,7675.0,90.8317,90.8402,90.721,90.721,7675.0
2016-05-20 10:55:00,106.54,106.54,106.46,106.51,4800.0,90.7295,90.7295,90.6614,90.704,4800.0
2016-05-20 11:00:00,106.5,106.5,106.45,106.49,5520.0,90.6955,90.6955,90.6529,90.6869,5520.0
2016-05-20 11:05:00,106.48,106.53,106.44,106.48,7005.0,90.6784,90.721,90.6444,90.6784,7005.0
2016-05-20 11:10:00,106.47,106.57,106.46,106.57,7950.0,90.6699,90.7551,90.6614,90.7551,7950.0
2016-05-20 11:15:00,106.57,106.68,106.52,106.66,3910.0,90.7551,90.8487,90.7125,90.8317,3910.0
2016-05-20 11:20:00,106.66,106.72,106.65,106.69,5350.0,90.8317,90.8828,90.8232,90.8573,5350.0
2016-05-20 11:25:00,106.68,106.69,106.66,106.67,2403.0,90.8487,90.8573,90.8317,90.8402,2403.0
2016-05-20 11:30:00,106.66,106.68,106.57,106.65,8354.0,90.8317,90.8487,90.7551,90.8232,8354.0
2016-05-20 11:35:00,106.69,106.71,106.66,106.68,2605.0,90.8573,90.8743,90.8317,90.8487,2605.0
2016-05-20 11:40:00,106.69,106.7,106.62,106.62,2000.0,90.8573,90.8658,90.7976,90.7976,2000.0
2016-05-20 11:45:00,106.64,106.64,106.51,106.52,4654.0,90.8147,90.8147,90.704,90.7125,4654.0
2016-05-20 11:50:00,106.5,106.54,106.45,106.51,5200.0,90.6955,90.7295,90.6529,90.704,5200.0
2016-05-20 11:55:00,106.51,106.61,106.49,106.61,3595.0,90.704,90.7891,90.6869,90.7891,3595.0
2016-05-20 12:00:00,106.59,106.6,106.48,106.5,5177.0,90.7721,90.7806,90.6784,90.6955,5177.0
2016-05-20 12:05:00,106.5,106.51,106.44,106.5,5504.0,90.6955,90.704,90.6444,90.6955,5504.0
2016-05-20 12:10:00,106.51,106.55,106.49,106.52,7116.0,90.704,90.738,90.6869,90.7125,7116.0
2016-05-20 12:15:00,106.54,106.67,106.54,106.67,4200.0,90.7295,90.8402,90.7295,90.8402,4200.0
2016-05-20 12:20:00,106.64,106.71,106.64,106.69,3900.0,90.8147,90.8743,90.8147,90.8573,3900.0
2016-05-20 12:25:00,106.69,106.72,106.65,106.69,3755.0,90.8573,90.8828,90.8232,90.8573,3755.0
2016-05-20 12:30:00,106.67,106.67,106.54,106.55,4527.0,90.8402,90.8402,90.7295,90.738,4527.0
2016-05-20 12:35:00,106.57,106.68,106.56,106.6,4800.0,90.7551,90.8487,90.7466,90.7806,4800.0
2016-05-20 12:40:00,106.62,106.65,106.55,106.57,5566.0,90.7976,90.8232,90.738,90.7551,5566.0
2016-05-20 12:45:00,106.58,106.65,106.56,106.62,3001.0,90.7636,90.8232,90.7466,90.7976,3001.0
2016-05-20 12:50:00,106.64,106.72,106.64,106.72,3010.0,90.8147,90.8828,90.8147,90.8828,3010.0
2016-05-20 12:55:00,106.71,106.76,106.66,106.66,13285.0,90.8743,90.9169,90.8317,90.8317,13285.0
2016-05-20 13:00:00,106.66,106.66,106.54,106.56,3737.0,90.8317,90.8317,90.7295,90.7466,3737.0
2016-05-20 13:05:00,106.53,106.53,106.42,106.47,5241.0,90.721,90.721,90.6273,90.6699,5241.0
2016-05-20 13:10:00,106.44,106.53,106.42,106.53,2510.0,90.6444,90.721,90.6273,90.721,2510.0
2016-05-20 13:15:00,106.5,106.5,106.44,106.48,5535.0,90.6955,90.6955,90.6444,90.6784,5535.0
2016-05-20 13:20:00,106.48,106.5,106.42,106.44,3456.0,90.6784,90.6955,90.6273,90.6444,3456.0
2016-05-20 13:25:00,106.4,106.44,106.36,106.37,3377.0,90.6103,90.6444,90.5762,90.5847,3377.0
2016-05-20 13:30:00,106.34,106.34,106.23,106.23,3874.0,90.5592,90.5592,90.4655,90.4655,3874.0
2016-05-20 13:35:00,106.23,106.28,106.21,106.22,3310.0,90.4655,90.5081,90.4485,90.457,3310.0
2016-05-20 13:40:00,106.24,106.32,106.2,106.27,7581.0,90.474,90.5422,90.44,90.4996,7581.0
2016-05-20 13:45:00,106.27,106.28,106.21,106.21,5007.0,90.4996,90.5081,90.4485,90.4485,5007.0
2016-05-20 13:50:00,106.24,106.31,106.24,106.29,3350.0,90.474,90.5337,90.474,90.5166,3350.0
2016-05-20 13:55:00,106.29,106.29,106.17,106.22,15683.0,90.5166,90.5166,90.4144,90.457,15683.0
2016-05-20 14:00:00,106.2,106.27,106.16,106.27,5918.0,90.44,90.4996,90.4059,90.4996,5918.0
2016-05-20 14:05:00,106.28,106.33,106.24,106.33,6551.0,90.5081,90.5507,90.474,90.5507,6551.0
2016-05-20 14:10:00,106.31,106.37,106.31,106.33,5494.0,90.5337,90.5847,90.5337,90.5507,5494.0
2016-05-20 14:15:00,106.32,106.38,106.31,106.34,4336.0,90.5422,90.5933,90.5337,90.5592,4336.0
2016-05-20 14:20:00,106.31,106.49,106.31,106.49,9523.0,90.5337,90.6869,90.5337,90.6869,9523.0
2016-05-20 14:25:00,106.48,106.51,106.43,106.44,7018.0,90.6784,90.704,90.6358,90.6444,7018.0
2016-05-20 14:30:00,106.51,106.53,106.47,106.5,3031.0,90.704,90.721,90.6699,90.6955,3031.0
2016-05-20 14:35:00,106.5,106.5,106.42,106.42,6223.0,90.6955,90.6955,90.6273,90.6273,6223.0
2016-05-20 14:40:00,106.43,106.43,106.32,106.32,5340.0,90.6358,90.6358,90.5422,90.5422,5340.0
2016-05-20 14:45:00,106.34,106.38,106.3,106.32,6304.0,90.5592,90.5933,90.5251,90.5422,6304.0
2016-05-20 14:50:00,106.32,106.46,106.31,106.4,8727.0,90.5422,90.6614,90.5337,90.6103,8727.0
2016-05-20 14:55:00,106.39,106.41,106.26,106.32,4485.0,90.6018,90.6188,90.4911,90.5422,4485.0
2016-05-20 15:00:00,106.29,106.3,106.2,106.2,4299.0,90.5166,90.5251,90.44,90.44,4299.0
2016-05-20 15:05:00,106.15,106.15,106.05,106.12,7500.0,90.3974,90.3974,90.3122,90.3718,7500.0
2016-05-20 15:10:00,106.11,106.16,106.08,106.16,17150.0,90.3633,90.4059,90.3378,90.4059,17150.0
2016-05-20 15:15:00,106.14,106.14,106.06,106.11,6426.0,90.3889,90.3889,90.3208,90.3633,6426.0
2016-05-20 15:20:00,106.09,106.15,106.07,106.08,5982.0,90.3463,90.3974,90.3293,90.3378,5982.0
2016-05-20 15:25:00,106.1,106.15,106.06,106.12,8000.0,90.3548,90.3974,90.3208,90.3718,8000.0
2016-05-20 15:30:00,106.1,106.18,106.06,106.15,8511.0,90.3548,90.4229,90.3208,90.3974,8511.0
2016-05-20 15:35:00,106.16,106.17,106.06,106.11,8130.0,90.4059,90.4144,90.3208,90.3633,8130.0
2016-05-20 15:40:00,106.12,106.2,106.1,106.16,9516.0,90.3718,90.44,90.3548,90.4059,9516.0
2016-05-20 15:45:00,106.15,106.24,106.15,106.23,29475.0,90.3974,90.474,90.3974,90.4655,29475.0
2016-05-20 15:50:00,106.23,106.24,106.13,106.21,23316.0,90.4655,90.474,90.3804,90.4485,23316.0
2016-05-20 15:55:00,106.21,106.25,106.18,106.21,39954.0,90.4485,90.4826,90.4229,90.4485,39954.0
2016-05-23 09:30:00,106.19,106.44,105.8,106.26,20080.0,90.4315,90.6444,90.0993,90.4911,20080.0
2016-05-23 09:35:00,106.17,106.17,105.86,106.16,6617.0,90.4144,90.4144,90.1504,90.4059,6617.0
2016-05-23 09:40:00,106.21,106.43,106.11,106.15,9534.0,90.4485,90.6358,90.3633,90.3974,9534.0
2016-05-23 09:45:00,106.14,106.4,106.03,106.36,2606.0,90.3889,90.6103,90.2952,90.5762,2606.0
2016-05-23 09:50:00,106.24,106.32,106.16,106.32,3693.0,90.474,90.5422,90.4059,90.5422,3693.0
2016-05-23 09:55:00,106.29,106.36,106.24,106.33,4921.0,90.5166,90.5762,90.474,90.5507,4921.0
2016-05-23 10:00:00,106.4,106.53,106.33,106.49,4948.0,90.6103,90.721,90.5507,90.6869,4948.0
2016-05-23 10:05:00,106.52,106.52,106.28,106.36,5600.0,90.7125,90.7125,90.5081,90.5762,5600.0
2016-05-23 10:10:00,106.42,106.46,106.21,106.25,4170.0,90.6273,90.6614,90.4485,90.4826,4170.0
2016-05-23 10:15:00,106.21,106.35,106.13,106.34,5137.0,90.4485,90.5677,90.3804,90.5592,5137.0
2016-05-23 10:20:00,106.36,106.48,106.36,106.44,4588.0,90.5762,90.6784,90.5762,90.6444,4588.0
2016-05-23 10:25:00,106.47,106.61,106.4,106.42,19303.0,90.6699,90.7891,90.6103,90.6273,19303.0
2016-05-23 10:30:00,106.41,106.52,106.33,106.52,5597.0,90.6188,90.7125,90.5507,90.7125,5597.0
2016-05-23 10:35:00,106.48,106.48,106.34,106.38,5107.0,90.6784,90.6784,90.5592,90.5933,5107.0
2016-05-23 10:40:00,106.34,106.43,106.34,106.36,3030.0,90.5592,90.6358,90.5592,90.5762,3030.0
2016-05-23 10:45:00,106.37,106.41,106.3,106.34,5327.0,90.5847,90.6188,90.5251,90.5592,5327.0
2016-05-23 10:50:00,106.39,106.45,106.38,106.44,5432.0,90.6018,90.6529,90.5933,90.6444,5432.0
2016-05-23 10:55:00,106.44,106.47,106.4,106.45,5127.0,90.6444,90.6699,90.6103,90.6529,5127.0
2016-05-23 11:00:00,106.43,106.57,106.41,106.57,4740.0,90.6358,90.7551,90.6188,90.7551,4740.0
2016-05-23 11:05:00,106.58,106.67,106.57,106.63,2900.0,90.7636,90.8402,90.7551,90.8062,2900.0
2016-05-23 11:10:00,106.65,106.73,106.61,106.62,13000.0,90.8232,90.8913,90.7891,90.7976,13000.0
2016-05-23 11:15:00,106.6,106.66,106.56,106.56,7465.0,90.7806,90.8317,90.7466,90.7466,7465.0
2016-05-23 11:20:00,106.59,106.6,106.5,106.59,8848.0,90.7721,90.7806,90.6955,90.7721,8848.0
2016-05-23 11:25:00,106.58,106.67,106.57,106.67,13243.0,90.7636,90.8402,90.7551,90.8402,13243.0
2016-05-23 11:30:00,106.68,106.69,106.37,106.43,11801.0,90.8487,90.8573,90.5847,90.6358,11801.0
2016-05-23 11:35:00,106.4,106.48,106.37,106.45,3272.0,90.6103,90.6784,90.5847,90.6529,3272.0
2016-05-23 11:40:00,106.48,106.54,106.39,106.42,9555.0,90.6784,90.7295,90.6018,90.6273,9555.0
2016-05-23 11:45:00,106.4,106.51,106.4,106.49,2726.0,90.6103,90.704,90.6103,90.6869,2726.0
2016-05-23 11:50:00,106.49,106.53,106.44,106.48,7167.0,90.6869,90.721,90.6444,90.6784,7167.0
2016-05-23 11:55:00,106.5,106.55,106.46,106.55,1582.0,90.6955,90.738,90.6614,90.738,1582.0
2016-05-23 12:00:00,106.55,106.55,106.48,106.48,7195.0,90.738,90.738,90.6784,90.6784,7195.0
2016-05-23 12:05:00,106.48,106.54,106.48,106.54,5582.0,90.6784,90.7295,90.6784,90.7295,5582.0
2016-05-23 12:10:00,106.54,106.6,106.53,106.54,2386.0,90.7295,90.7806,90.721,90.7295,2386.0
2016-05-23 12:15:00,106.57,106.65,106.57,106.6,3296.0,90.7551,90.8232,90.7551,90.7806,3296.0
2016-05-23 12:20:00,106.6,106.71,106.6,106.71,4405.0,90.7806,90.8743,90.7806,90.8743,4405.0
2016-05-23 12:25:00,106.72,106.74,106.67,106.7,7305.0,90.8828,90.8998,90.8402,90.8658,7305.0
2016-05-23 12:30:00,106.68,106.7,106.65,106.7,2493.0,90.8487,90.8658,90.8232,90.8658,2493.0
2016-05-23 12:35:00,106.71,106.73,106.67,106.67,4149.0,90.8743,90.8913,90.8402,90.8402,4149.0
2016-05-23 12:40:00,106.67,106.8,106.63,106.76,6077.0,90.8402,90.9509,90.8062,90.9169,6077.0
2016-05-23 12:45:00,106.77,106.78,106.72,106.74,3100.0,90.9254,90.9339,90.8828,90.8998,3100.0
2016-05-23 12:50:00,106.74,106.77,106.74,106.77,1800.0,90.8998,90.9254,90.8998,90.9254,1800.0
2016-05-23 12:55:00,106.79,106.79,106.75,106.78,3158.0,90.9424,90.9424,90.9084,90.9339,3158.0
2016-05-23 13:00:00,106.78,106.8,106.75,106.76,3600.0,90.9339,90.9509,90.9084,90.9169,3600.0
2016-05-23 13:05:00,106.77,106.77,106.72,106.72,3700.0,90.9254,90.9254,90.8828,90.8828,3700.0
2016-05-23 13:10:00,106.72,106.79,106.69,106.79,12191.0,90.8828,90.9424,90.8573,90.9424,12191.0
2016-05-23 13:15:00,106.79,106.82,106.63,106.65,25856.0,90.9424,90.968,90.8062,90.8232,25856.0
2016-05-23 13:20:00,106.67,106.71,106.65,106.65,5975.0,90.8402,90.8743,90.8232,90.8232,5975.0
2016-05-23 13:25:00,106.65,106.65,106.54,106.54,10250.0,90.8232,90.8232,90.7295,90.7295,10250.0
2016-05-23 13:30:00,106.57,106.61,106.56,106.6,7800.0,90.7551,90.7891,90.7466,90.7806,7800.0
2016-05-23 13:35:00,106.6,106.63,106.57,106.61,11251.0,90.7806,90.8062,90.7551,90.7891,11251.0
2016-05-23 13:40:00,106.6,106.61,106.51,106.53,6762.0,90.7806,90.7891,90.704,90.721,6762.0
2016-05-23 13:45:00,106.51,106.59,106.49,106.57,2500.0,90.704,90.7721,90.6869,90.7551,2500.0
2016-05-23 13:50:00,106.58,106.61,106.58,106.61,1230.0,90.7636,90.7891,90.7636,90.7891,1230.0
2016-05-23 13:55:00,106.61,106.66,106.6,106.66,4050.0,90.7891,90.8317,90.7806,90.8317,4050.0
2016-05-23 14:00:00,106.65,106.7,106.65,106.69,4624.0,90.8232,90.8658,90.8232,90.8573,4624.0
2016-05-23 14:05:00,106.69,106.8,106.68,106.77,11001.0,90.8573,90.9509,90.8487,90.9254,11001.0
2016-05-23 14:10:00,106.78,106.8,106.72,106.72,7693.0,90.9339,90.9509,90.8828,90.8828,7693.0
2016-05-23 14:15:00,106.71,106.82,106.71,106.8,32546.0,90.8743,90.968,90.8743,90.9509,32546.0
2016-05-23 14:20:00,106.78,106.81,106.75,106.75,6681.0,90.9339,90.9595,90.9084,90.9084,6681.0
2016-05-23 14:25:00,106.75,106.8,106.66,106.77,7218.0,90.9084,90.9509,90.8317,90.9254,7218.0
2016-05-23 14:30:00,106.77,106.8,106.72,106.77,6793.0,90.9254,90.9509,90.8828,90.9254,6793.0
2016-05-23 14:35:00,106.78,106.81,106.77,106.8,4664.0,90.9339,90.9595,90.9254,90.9509,4664.0
2016-05-23 14:40:00,106.77,106.82,106.77,106.81,10346.0,90.9254,90.968,90.9254,90.9595,10346.0
2016-05-23 14:45:00,106.83,106.83,106.71,106.72,5004.0,90.9765,90.9765,90.8743,90.8828,5004.0
2016-05-23 14:50:00,106.72,106.74,106.71,106.74,1764.0,90.8828,90.8998,90.8743,90.8998,1764.0
2016-05-23 14:55:00,106.74,106.76,106.72,106.76,3998.0,90.8998,90.9169,90.8828,90.9169,3998.0
2016-05-23 15:00:00,106.72,106.76,106.7,106.73,43337.0,90.8828,90.9169,90.8658,90.8913,43337.0
2016-05-23 15:05:00,106.72,106.75,106.69,106.75,3966.0,90.8828,90.9084,90.8573,90.9084,3966.0
2016-05-23 15:10:00,106.7,106.73,106.67,106.69,4768.0,90.8658,90.8913,90.8402,90.8573,4768.0
2016-05-23 15:15:00,106.68,106.7,106.65,106.66,5000.0,90.8487,90.8658,90.8232,90.8317,5000.0
2016-05-23 15:20:00,106.66,106.7,106.62,106.7,12392.0,90.8317,90.8658,90.7976,90.8658,12392.0
2016-05-23 15:25:00,106.7,106.72,106.65,106.68,7649.0,90.8658,90.8828,90.8232,90.8487,7649.0
2016-05-23 15:30:00,106.66,106.76,106.65,106.74,8128.0,90.8317,90.9169,90.8232,90.8998,8128.0
2016-05-23 15:35:00,106.75,106.76,106.65,106.72,12424.0,90.9084,90.9169,90.8232,90.8828,12424.0
2016-05-23 15:40:00,106.69,106.77,106.67,106.7,15746.0,90.8573,90.9254,90.8402,90.8658,15746.0
2016-05-23 15:45:00,106.7,106.72,106.61,106.64,22907.0,90.8658,90.8828,90.7891,90.8147,22907.0
2016-05-23 15:50:00,106.64,106.64,106.53,106.54,30045.0,90.8147,90.8147,90.721,90.7295,30045.0
2016-05-23 15:55:00,106.53,106.53,106.36,106.44,115261.0,90.721,90.721,90.5762,90.6444,115261.0
2016-05-24 09:30:00,106.57,107.0,106.46,106.61,29671.0,90.7551,91.1213,90.6614,90.7891,29671.0
2016-05-24 09:35:00,106.63,106.85,106.53,106.68,33528.0,90.8062,90.9935,90.721,90.8487,33528.0
2016-05-24 09:40:00,106.68,106.82,106.53,106.61,13402.0,90.8487,90.968,90.721,90.7891,13402.0
2016-05-24 09:45:00,106.67,107.06,106.63,107.06,14656.0,90.8402,91.1724,90.8062,91.1724,14656.0
2016-05-24 09:50:00,107.1,107.2,107.0,107.13,11415.0,91.2064,91.2916,91.1213,91.232,11415.0
2016-05-24 09:55:00,107.14,107.26,107.1,107.17,15073.0,91.2405,91.3427,91.2064,91.266,15073.0
2016-05-24 10:00:00,107.17,107.35,107.11,107.35,8370.0,91.266,91.4193,91.2149,91.4193,8370.0
2016-05-24 10:05:00,107.36,107.5,107.31,107.5,15428.0,91.4278,91.5471,91.3853,91.5471,15428.0
2016-05-24 10:10:00,107.47,107.5,107.3,107.38,9500.0,91.5215,91.5471,91.3767,91.4449,9500.0
2016-05-24 10:15:00,107.33,107.49,107.33,107.41,5461.0,91.4023,91.5385,91.4023,91.4704,5461.0
2016-05-24 10:20:00,107.43,107.55,107.43,107.53,4818.0,91.4874,91.5896,91.4874,91.5726,4818.0
2016-05-24 10:25:00,107.53,107.66,107.48,107.65,9543.0,91.5726,91.6833,91.53,91.6748,9543.0
2016-05-24 10:30:00,107.62,107.63,107.56,107.6,6161.0,91.6492,91.6578,91.5982,91.6322,6161.0
2016-05-24 10:35:00,107.61,107.83,107.59,107.77,14450.0,91.6407,91.8281,91.6237,91.777,14450.0
2016-05-24 10:40:00,107.78,107.86,107.77,107.8,12214.0,91.7855,91.8536,91.777,91.8025,12214.0
2016-05-24 10:45:00,107.8,107.91,107.79,107.83,12190.0,91.8025,91.8962,91.794,91.8281,12190.0
2016-05-24 10:50:00,107.83,107.9,107.8,107.86,11147.0,91.8281,91.8877,91.8025,91.8536,11147.0
2016-05-24 10:55:00,107.85,107.89,107.84,107.88,13670.0,91.8451,91.8792,91.8366,91.8707,13670.0
2016-05-24 11:00:00,107.87,107.88,107.78,107.85,16630.0,91.8621,91.8707,91.7855,91.8451,16630.0
2016-05-24 11:05:00,107.82,107.82,107.73,107.74,22753.0,91.8196,91.8196,91.7429,91.7514,22753.0
2016-05-24 11:10:00,107.73,107.74,107.6,107.63,20541.0,91.7429,91.7514,91.6322,91.6578,20541.0
2016-05-24 11:15:00,107.63,107.63,107.51,107.54,9671.0,91.6578,91.6578,91.5556,91.5811,9671.0
2016-05-24 11:20:00,107.56,107.66,107.52,107.65,9202.0,91.5982,91.6833,91.5641,91.6748,9202.0
2016-05-24 11:25:00,107.67,107.73,107.57,107.59,10618.0,91.6918,91.7429,91.6067,91.6237,10618.0
2016-05-24 11:30:00,107.57,107.59,107.51,107.57,12600.0,91.6067,91.6237,91.5556,91.6067,12600.0
2016-05-24 11:35:00,107.55,107.6,107.53,107.57,4019.0,91.5896,91.6322,91.5726,91.6067,4019.0
2016-05-24 11:40:00,107.57,107.65,107.56,107.65,7270.0,91.6067,91.6748,91.5982,91.6748,7270.0
2016-05-24 11:45:00,107.67,107.7,107.63,107.63,6500.0,91.6918,91.7174,91.6578,91.6578,6500.0
2016-05-24 11:50:00,107.62,107.63,107.55,107.58,10396.0,91.6492,91.6578,91.5896,91.6152,10396.0
2016-05-24 11:55:00,107.57,107.67,107.57,107.66,6000.0,91.6067,91.6918,91.6067,91.6833,6000.0
2016-05-24 12:00:00,107.68,107.69,107.63,107.66,8456.0,91.7003,91.7089,91.6578,91.6833,8456.0
2016-05-24 12:05:00,107.67,107.7,107.64,107.68,9232.0,91.6918,91.7174,91.6663,91.7003,9232.0
2016-05-24 12:10:00,107.67,107.7,107.63,107.66,9843.0,91.6918,91.7174,91.6578,91.6833,9843.0
2016-05-24 12:15:00,107.67,107.76,107.67,107.7,8115.0,91.6918,91.7685,91.6918,91.7174,8115.0
2016-05-24 12:20:00,107.71,107.8,107.71,107.73,16350.0,91.7259,91.8025,91.7259,91.7429,16350.0
2016-05-24 12:25:00,107.75,107.75,107.64,107.64,2637.0,91.76,91.76,91.6663,91.6663,2637.0
2016-05-24 12:30:00,107.66,107.68,107.61,107.68,4821.0,91.6833,91.7003,91.6407,91.7003,4821.0
2016-05-24 12:35:00,107.69,107.73,107.69,107.73,2920.0,91.7089,91.7429,91.7089,91.7429,2920.0
2016-05-24 12:40:00,107.75,107.82,107.74,107.8,7290.0,91.76,91.8196,91.7514,91.8025,7290.0
2016-05-24 12:45:00,107.83,107.85,107.72,107.72,3800.0,91.8281,91.8451,91.7344,91.7344,3800.0
2016-05-24 12:50:00,107.71,107.86,107.71,107.77,6650.0,91.7259,91.8536,91.7259,91.777,6650.0
2016-05-24 12:55:00,107.78,107.85,107.74,107.83,6862.0,91.7855,91.8451,91.7514,91.8281,6862.0
2016-05-24 13:00:00,107.84,107.85,107.78,107.82,8527.0,91.8366,91.8451,91.7855,91.8196,8527.0
2016-05-24 13:05:00,107.8,107.82,107.7,107.72,11831.0,91.8025,91.8196,91.7174,91.7344,11831.0
2016-05-24 13:10:00,107.72,107.76,107.68,107.7,5528.0,91.7344,91.7685,91.7003,91.7174,5528.0
2016-05-24 13:15:00,107.74,107.79,107.72,107.78,2200.0,91.7514,91.794,91.7344,91.7855,2200.0
2016-05-24 13:20:00,107.79,107.88,107.79,107.87,3500.0,91.794,91.8707,91.794,91.8621,3500.0
2016-05-24 13:25:00,107.89,107.9,107.83,107.83,5685.0,91.8792,91.8877,91.8281,91.8281,5685.0
2016-05-24 13:30:00,107.82,107.88,107.81,107.82,7800.0,91.8196,91.8707,91.8111,91.8196,7800.0
2016-05-24 13:35:00,107.83,107.83,107.76,107.77,8700.0,91.8281,91.8281,91.7685,91.777,8700.0
2016-05-24 13:40:00,107.78,107.81,107.75,107.77,10800.0,91.7855,91.8111,91.76,91.777,10800.0
2016-05-24 13:45:00,107.76,107.86,107.76,107.86,5900.0,91.7685,91.8536,91.7685,91.8536,5900.0
2016-05-24 13:50:00,107.85,107.88,107.84,107.85,5324.0,91.8451,91.8707,91.8366,91.8451,5324.0
2016-05-24 13:55:00,107.85,107.89,107.8,107.87,6436.0,91.8451,91.8792,91.8025,91.8621,6436.0
2016-05-24 14:00:00,107.87,107.87,107.75,107.76,6787.0,91.8621,91.8621,91.76,91.7685,6787.0
2016-05-24 14:05:00,107.79,107.85,107.75,107.79,8804.0,91.794,91.8451,91.76,91.794,8804.0
2016-05-24 14:10:00,107.78,107.83,107.75,107.83,3464.0,91.7855,91.8281,91.76,91.8281,3464.0
2016-05-24 14:15:00,107.84,107.87,107.8,107.85,4978.0,91.8366,91.8621,91.8025,91.8451,4978.0
2016-05-24 14:20:00,107.84,107.86,107.81,107.86,5302.0,91.8366,91.8536,91.8111,91.8536,5302.0
2016-05-24 14:25:00,107.86,107.9,107.82,107.83,5650.0,91.8536,91.8877,91.8196,91.8281,5650.0
2016-05-24 14:30:00,107.82,107.91,107.81,107.9,6538.0,91.8196,91.8962,91.8111,91.8877,6538.0
2016-05-24 14:35:00,107.89,107.91,107.82,107.85,15445.0,91.8792,91.8962,91.8196,91.8451,15445.0
2016-05-24 14:40:00,107.87,107.89,107.82,107.83,4842.0,91.8621,91.8792,91.8196,91.8281,4842.0
2016-05-24 14:45:00,107.82,107.95,107.81,107.95,8152.0,91.8196,91.9303,91.8111,91.9303,8152.0
2016-05-24 14:50:00,107.96,108.02,107.94,108.02,6997.0,91.9388,91.9899,91.9218,91.9899,6997.0
2016-05-24 14:55:00,108.03,108.06,107.97,107.97,7400.0,91.9984,92.024,91.9473,91.9473,7400.0
2016-05-24 15:00:00,107.96,108.0,107.95,107.97,8112.0,91.9388,91.9729,91.9303,91.9473,8112.0
2016-05-24 15:05:00,107.97,108.04,107.97,108.03,6000.0,91.9473,92.0069,91.9473,91.9984,6000.0
2016-05-24 15:10:00,108.04,108.12,108.01,108.02,18733.0,92.0069,92.075,91.9814,91.9899,18733.0
2016-05-24 15:15:00,108.0,108.07,107.99,108.07,6880.0,91.9729,92.0325,91.9643,92.0325,6880.0
2016-05-24 15:20:00,108.07,108.14,108.03,108.14,8993.0,92.0325,92.0921,91.9984,92.0921,8993.0
2016-05-24 15:25:00,108.14,108.15,107.97,108.02,16453.0,92.0921,92.1006,91.9473,91.9899,16453.0
2016-05-24 15:30:00,108.02,108.04,107.89,107.89,12483.0,91.9899,92.0069,91.8792,91.8792,12483.0
2016-05-24 15:35:00,107.9,107.93,107.85,107.89,15318.0,91.8877,91.9132,91.8451,91.8792,15318.0
2016-05-24 15:40:00,107.89,107.9,107.79,107.85,24896.0,91.8792,91.8877,91.794,91.8451,24896.0
2016-05-24 15:45:00,107.86,107.92,107.85,107.86,19226.0,91.8536,91.9047,91.8451,91.8536,19226.0
2016-05-24 15:50:00,107.86,107.92,107.86,107.9,21286.0,91.8536,91.9047,91.8536,91.8877,21286.0
2016-05-24 15:55:00,107.91,107.91,107.74,107.74,59767.0,91.8962,91.8962,91.7514,91.7514,59767.0
2016-05-25 09:30:00,108.26,108.26,107.7,107.97,12561.0,92.1943,92.1943,91.7174,91.9473,12561.0
2016-05-25 09:35:00,108.01,108.43,108.0,108.26,8295.0,91.9814,92.339,91.9729,92.1943,8295.0
2016-05-25 09:40:00,108.28,108.37,108.1,108.3,3965.0,92.2113,92.288,92.058,92.2283,3965.0
2016-05-25 09:45:00,108.38,108.42,108.16,108.31,4748.0,92.2965,92.3305,92.1091,92.2369,4748.0
2016-05-25 09:50:00,108.33,108.51,108.33,108.48,8058.0,92.2539,92.4072,92.2539,92.3816,8058.0
2016-05-25 09:55:00,108.46,108.56,108.39,108.53,18571.0,92.3646,92.4498,92.305,92.4242,18571.0
2016-05-25 10:00:00,108.56,108.65,108.47,108.52,5300.0,92.4498,92.5264,92.3731,92.4157,5300.0
2016-05-25 10:05:00,108.57,108.73,108.57,108.61,4502.0,92.4583,92.5945,92.4583,92.4923,4502.0
2016-05-25 10:10:00,108.58,108.69,108.52,108.59,3487.0,92.4668,92.5605,92.4157,92.4753,3487.0
2016-05-25 10:15:00,108.62,108.65,108.54,108.65,5104.0,92.5009,92.5264,92.4327,92.5264,5104.0
2016-05-25 10:20:00,108.65,108.65,108.43,108.51,5340.0,92.5264,92.5264,92.339,92.4072,5340.0
2016-05-25 10:25:00,108.5,108.56,108.48,108.51,2300.0,92.3987,92.4498,92.3816,92.4072,2300.0
2016-05-25 10:30:00,108.5,108.6,108.46,108.56,3200.0,92.3987,92.4838,92.3646,92.4498,3200.0
2016-05-25 10:35:00,108.59,108.6,108.51,108.51,3400.0,92.4753,92.4838,92.4072,92.4072,3400.0
2016-05-25 10:40:00,108.5,108.57,108.39,108.57,6127.0,92.3987,92.4583,92.305,92.4583,6127.0
2016-05-25 10:45:00,108.51,108.54,108.44,108.53,6600.0,92.4072,92.4327,92.3476,92.4242,6600.0
2016-05-25 10:50:00,108.54,108.64,108.51,108.6,5702.0,92.4327,92.5179,92.4072,92.4838,5702.0
2016-05-25 10:55:00,108.6,108.61,108.51,108.53,10039.0,92.4838,92.4923,92.4072,92.4242,10039.0
2016-05-25 11:00:00,108.54,108.65,108.54,108.64,3760.0,92.4327,92.5264,92.4327,92.5179,3760.0
2016-05-25 11:05:00,108.66,108.69,108.46,108.53,7147.0,92.5349,92.5605,92.3646,92.4242,7147.0
2016-05-25 11:10:00,108.52,108.54,108.38,108.38,4633.0,92.4157,92.4327,92.2965,92.2965,4633.0
2016-05-25 11:15:00,108.38,108.48,108.38,108.48,2167.0,92.2965,92.3816,92.2965,92.3816,2167.0
2016-05-25 11:20:00,108.47,108.56,108.47,108.48,3072.0,92.3731,92.4498,92.3731,92.3816,3072.0
2016-05-25 11:25:00,108.49,108.5,108.4,108.42,3110.0,92.3901,92.3987,92.3135,92.3305,3110.0
2016-05-25 11:30:00,108.46,108.53,108.44,108.53,2502.0,92.3646,92.4242,92.3476,92.4242,2502.0
2016-05-25 11:35:00,108.54,108.61,108.52,108.57,4900.0,92.4327,92.4923,92.4157,92.4583,4900.0
2016-05-25 11:40:00,108.55,108.56,108.47,108.48,4042.0,92.4412,92.4498,92.3731,92.3816,4042.0
2016-05-25 11:45:00,108.46,108.48,108.42,108.45,1943.0,92.3646,92.3816,92.3305,92.3561,1943.0
2016-05-25 11:50:00,108.45,108.53,108.42,108.47,1000.0,92.3561,92.4242,92.3305,92.3731,1000.0
2016-05-25 11:55:00,108.52,108.56,108.47,108.47,3504.0,92.4157,92.4498,92.3731,92.3731,3504.0
2016-05-25 12:00:00,108.51,108.56,108.47,108.48,6044.0,92.4072,92.4498,92.3731,92.3816,6044.0
2016-05-25 12:05:00,108.5,108.51,108.45,108.51,6273.0,92.3987,92.4072,92.3561,92.4072,6273.0
2016-05-25 12:10:00,108.54,108.62,108.53,108.54,2400.0,92.4327,92.5009,92.4242,92.4327,2400.0
2016-05-25 12:15:00,108.52,108.53,108.43,108.43,4689.0,92.4157,92.4242,92.339,92.339,4689.0
2016-05-25 12:20:00,108.42,108.44,108.41,108.41,3515.0,92.3305,92.3476,92.322,92.322,3515.0
2016-05-25 12:25:00,108.4,108.4,108.34,108.34,5326.0,92.3135,92.3135,92.2624,92.2624,5326.0
2016-05-25 12:30:00,108.35,108.36,108.32,108.36,3850.0,92.2709,92.2794,92.2454,92.2794,3850.0
2016-05-25 12:35:00,108.36,108.36,108.33,108.34,2684.0,92.2794,92.2794,92.2539,92.2624,2684.0
2016-05-25 12:40:00,108.35,108.38,108.32,108.32,5175.0,92.2709,92.2965,92.2454,92.2454,5175.0
2016-05-25 12:45:00,108.34,108.35,108.29,108.33,3200.0,92.2624,92.2709,92.2198,92.2539,3200.0
2016-05-25 12:50:00,108.35,108.39,108.33,108.39,1500.0,92.2709,92.305,92.2539,92.305,1500.0
2016-05-25 12:55:00,108.42,108.42,108.37,108.37,2831.0,92.3305,92.3305,92.288,92.288,2831.0
2016-05-25 13:00:00,108.41,108.48,108.4,108.48,2036.0,92.322,92.3816,92.3135,92.3816,2036.0
2016-05-25 13:05:00,108.47,108.53,108.46,108.49,8739.0,92.3731,92.4242,92.3646,92.3901,8739.0
2016-05-25 13:10:00,108.47,108.47,108.39,108.4,7844.0,92.3731,92.3731,92.305,92.3135,7844.0
2016-05-25 13:15:00,108.41,108.41,108.36,108.36,7351.0,92.322,92.322,92.2794,92.2794,7351.0
2016-05-25 13:20:00,108.35,108.41,108.33,108.4,4784.0,92.2709,92.322,92.2539,92.3135,4784.0
2016-05-25 13:25:00,108.39,108.4,108.32,108.34,3499.0,92.305,92.3135,92.2454,92.2624,3499.0
2016-05-25 13:30:00,108.35,108.35,108.25,108.31,15253.0,92.2709,92.2709,92.1858,92.2369,15253.0
2016-05-25 13:35:00,108.32,108.36,108.32,108.35,4557.0,92.2454,92.2794,92.2454,92.2709,4557.0
2016-05-25 13:40:00,108.36,108.36,108.3,108.33,7351.0,92.2794,92.2794,92.2283,92.2539,7351.0
2016-05-25 13:45:00,108.33,108.37,108.28,108.3,5708.0,92.2539,92.288,92.2113,92.2283,5708.0
2016-05-25 13:50:00,108.33,108.36,108.31,108.35,4300.0,92.2539,92.2794,92.2369,92.2709,4300.0
2016-05-25 13:55:00,108.35,108.36,108.29,108.35,11553.0,92.2709,92.2794,92.2198,92.2709,11553.0
2016-05-25 14:00:00,108.35,108.38,108.27,108.28,13628.0,92.2709,92.2965,92.2028,92.2113,13628.0
2016-05-25 14:05:00,108.28,108.32,108.27,108.32,11921.0,92.2113,92.2454,92.2028,92.2454,11921.0
2016-05-25 14:10:00,108.32,108.32,108.27,108.3,5757.0,92.2454,92.2454,92.2028,92.2283,5757.0
2016-05-25 14:15:00,108.28,108.32,108.27,108.32,5261.0,92.2113,92.2454,92.2028,92.2454,5261.0
2016-05-25 14:20:00,108.32,108.36,108.3,108.36,7102.0,92.2454,92.2794,92.2283,92.2794,7102.0
2016-05-25 14:25:00,108.38,108.43,108.36,108.41,3948.0,92.2965,92.339,92.2794,92.322,3948.0
2016-05-25 14:30:00,108.4,108.41,108.34,108.39,4023.0,92.3135,92.322,92.2624,92.305,4023.0
2016-05-25 14:35:00,108.41,108.42,108.35,108.41,8240.0,92.322,92.3305,92.2709,92.322,8240.0
2016-05-25 14:40:00,108.41,108.43,108.38,108.43,7827.0,92.322,92.339,92.2965,92.339,7827.0
2016-05-25 14:45:00,108.44,108.52,108.34,108.34,8977.0,92.3476,92.4157,92.2624,92.2624,8977.0
2016-05-25 14:50:00,108.35,108.36,108.31,108.35,5680.0,92.2709,92.2794,92.2369,92.2709,5680.0
2016-05-25 14:55:00,108.35,108.36,108.28,108.32,5124.0,92.2709,92.2794,92.2113,92.2454,5124.0
2016-05-25 15:00:00,108.32,108.37,108.29,108.29,6470.0,92.2454,92.288,92.2198,92.2198,6470.0
2016-05-25 15:05:00,108.28,108.41,108.28,108.4,11027.0,92.2113,92.322,92.2113,92.3135,11027.0
2016-05-25 15:10:00,108.4,108.44,108.36,108.43,11755.0,92.3135,92.3476,92.2794,92.339,11755.0
2016-05-25 15:15:00,108.45,108.51,108.43,108.46,12682.0,92.3561,92.4072,92.339,92.3646,12682.0
2016-05-25 15:20:00,108.47,108.55,108.45,108.45,13096.0,92.3731,92.4412,92.3561,92.3561,13096.0
2016-05-25 15:25:00,108.47,108.65,108.44,108.65,12261.0,92.3731,92.5264,92.3476,92.5264,12261.0
2016-05-25 15:30:00,108.62,108.62,108.51,108.54,13961.0,92.5009,92.5009,92.4072,92.4327,13961.0
2016-05-25 15:35:00,108.53,108.55,108.47,108.49,14881.0,92.4242,92.4412,92.3731,92.3901,14881.0
2016-05-25 15:40:00,108.5,108.51,108.44,108.46,14731.0,92.3987,92.4072,92.3476,92.3646,14731.0
2016-05-25 15:45:00,108.45,108.45,108.31,108.37,26608.0,92.3561,92.3561,92.2369,92.288,26608.0
2016-05-25 15:50:00,108.38,108.4,108.32,108.32,25383.0,92.2965,92.3135,92.2454,92.2454,25383.0
2016-05-25 15:55:00,108.33,108.45,108.29,108.29,55443.0,92.2539,92.3561,92.2198,92.2198,55443.0
2016-05-26 09:30:00,108.35,109.0,108.04,108.48,11379.0,92.2709,92.8245,92.0069,92.3816,11379.0
2016-05-26 09:35:00,108.59,108.61,108.31,108.54,4837.0,92.4753,92.4923,92.2369,92.4327,4837.0
2016-05-26 09:40:00,108.57,108.66,108.54,108.59,4400.0,92.4583,92.5349,92.4327,92.4753,4400.0
2016-05-26 09:45:00,108.59,108.59,108.4,108.41,1700.0,92.4753,92.4753,92.3135,92.322,1700.0
2016-05-26 09:50:00,108.4,108.45,108.19,108.23,8190.0,92.3135,92.3561,92.1347,92.1687,8190.0
2016-05-26 09:55:00,108.21,108.26,108.11,108.11,4226.0,92.1517,92.1943,92.0665,92.0665,4226.0
2016-05-26 10:00:00,108.14,108.2,108.05,108.05,7323.0,92.0921,92.1432,92.0154,92.0154,7323.0
2016-05-26 10:05:00,108.01,108.25,107.99,108.16,3689.0,91.9814,92.1858,91.9643,92.1091,3689.0
2016-05-26 10:10:00,108.19,108.21,108.13,108.15,1255.0,92.1347,92.1517,92.0836,92.1006,1255.0
2016-05-26 10:15:00,108.15,108.26,108.15,108.25,1942.0,92.1006,92.1943,92.1006,92.1858,1942.0
2016-05-26 10:20:00,108.28,108.28,108.19,108.21,3400.0,92.2113,92.2113,92.1347,92.1517,3400.0
2016-05-26 10:25:00,108.18,108.24,108.18,108.18,3700.0,92.1261,92.1772,92.1261,92.1261,3700.0
2016-05-26 10:30:00,108.2,108.29,108.19,108.2,5750.0,92.1432,92.2198,92.1347,92.1432,5750.0
2016-05-26 10:35:00,108.17,108.2,108.08,108.08,6300.0,92.1176,92.1432,92.041,92.041,6300.0
2016-05-26 10:40:00,108.09,108.14,108.09,108.11,6517.0,92.0495,92.0921,92.0495,92.0665,6517.0
2016-05-26 10:45:00,108.08,108.1,107.92,107.92,4100.0,92.041,92.058,91.9047,91.9047,4100.0
2016-05-26 10:50:00,107.95,107.95,107.79,107.8,5550.0,91.9303,91.9303,91.794,91.8025,5550.0
2016-05-26 10:55:00,107.79,107.88,107.79,107.88,1800.0,91.794,91.8707,91.794,91.8707,1800.0
2016-05-26 11:00:00,107.85,107.97,107.83,107.97,2500.0,91.8451,91.9473,91.8281,91.9473,2500.0
2016-05-26 11:05:00,107.93,107.98,107.87,107.87,3037.0,91.9132,91.9558,91.8621,91.8621,3037.0
2016-05-26 11:10:00,107.89,107.97,107.87,107.95,2170.0,91.8792,91.9473,91.8621,91.9303,2170.0
2016-05-26 11:15:00,107.95,107.95,107.85,107.86,25019.0,91.9303,91.9303,91.8451,91.8536,25019.0
2016-05-26 11:20:00,107.87,108.01,107.84,107.98,6680.0,91.8621,91.9814,91.8366,91.9558,6680.0
2016-05-26 11:25:00,107.99,108.0,107.96,107.96,4411.0,91.9643,91.9729,91.9388,91.9388,4411.0
2016-05-26 11:30:00,107.94,107.94,107.87,107.89,1722.0,91.9218,91.9218,91.8621,91.8792,1722.0
2016-05-26 11:35:00,107.91,107.91,107.85,107.87,2407.0,91.8962,91.8962,91.8451,91.8621,2407.0
2016-05-26 11:40:00,107.89,107.89,107.88,107.89,2023.0,91.8792,91.8792,91.8707,91.8792,2023.0
2016-05-26 11:45:00,107.92,107.96,107.9,107.91,1761.0,91.9047,91.9388,91.8877,91.8962,1761.0
2016-05-26 11:50:00,107.92,107.97,107.92,107.96,1455.0,91.9047,91.9473,91.9047,91.9388,1455.0
2016-05-26 11:55:00,107.93,107.96,107.9,107.96,400.0,91.9132,91.9388,91.8877,91.9388,400.0
2016-05-26 12:00:00,107.94,108.0,107.94,107.97,5253.0,91.9218,91.9729,91.9218,91.9473,5253.0
2016-05-26 12:05:00,107.99,108.03,107.92,107.93,7400.0,91.9643,91.9984,91.9047,91.9132,7400.0
2016-05-26 12:10:00,107.93,107.98,107.91,107.96,2076.0,91.9132,91.9558,91.8962,91.9388,2076.0
2016-05-26 12:15:00,107.93,107.93,107.9,107.9,896.0,91.9132,91.9132,91.8877,91.8877,896.0
2016-05-26 12:20:00,107.91,107.91,107.87,107.91,2096.0,91.8962,91.8962,91.8621,91.8962,2096.0
2016-05-26 12:25:00,107.89,107.91,107.86,107.9,3900.0,91.8792,91.8962,91.8536,91.8877,3900.0
2016-05-26 12:30:00,107.9,107.93,107.87,107.9,1500.0,91.8877,91.9132,91.8621,91.8877,1500.0
2016-05-26 12:35:00,107.92,107.94,107.86,107.89,2935.0,91.9047,91.9218,91.8536,91.8792,2935.0
2016-05-26 12:40:00,107.87,107.88,107.85,107.85,600.0,91.8621,91.8707,91.8451,91.8451,600.0
2016-05-26 12:45:00,107.8,107.84,107.74,107.81,2350.0,91.8025,91.8366,91.7514,91.8111,2350.0
2016-05-26 12:50:00,107.81,107.82,107.7,107.7,4212.0,91.8111,91.8196,91.7174,91.7174,4212.0
2016-05-26 12:55:00,107.68,107.71,107.64,107.64,2200.0,91.7003,91.7259,91.6663,91.6663,2200.0
2016-05-26 13:00:00,107.67,107.7,107.66,107.66,2916.0,91.6918,91.7174,91.6833,91.6833,2916.0
2016-05-26 13:05:00,107.65,107.68,107.64,107.68,1300.0,91.6748,91.7003,91.6663,91.7003,1300.0
2016-05-26 13:10:00,107.67,107.68,107.65,107.67,1500.0,91.6918,91.7003,91.6748,91.6918,1500.0
2016-05-26 13:15:00,107.69,107.77,107.68,107.72,3195.0,91.7089,91.777,91.7003,91.7344,3195.0
2016-05-26 13:20:00,107.72,107.72,107.64,107.65,4617.0,91.7344,91.7344,91.6663,91.6748,4617.0
2016-05-26 13:25:00,107.66,107.66,107.66,107.66,600.0,91.6833,91.6833,91.6833,91.6833,600.0
2016-05-26 13:30:00,107.66,107.68,107.66,107.68,2113.0,91.6833,91.7003,91.6833,91.7003,2113.0
2016-05-26 13:35:00,107.69,107.75,107.69,107.72,2240.0,91.7089,91.76,91.7089,91.7344,2240.0
2016-05-26 13:40:00,107.72,107.74,107.6,107.6,3000.0,91.7344,91.7514,91.6322,91.6322,3000.0
2016-05-26 13:45:00,107.59,107.62,107.59,107.61,1200.0,91.6237,91.6492,91.6237,91.6407,1200.0
2016-05-26 13:50:00,107.59,107.66,107.59,107.65,2370.0,91.6237,91.6833,91.6237,91.6748,2370.0
2016-05-26 13:55:00,107.68,107.74,107.67,107.74,4474.0,91.7003,91.7514,91.6918,91.7514,4474.0
2016-05-26 14:00:00,107.74,107.8,107.73,107.75,7632.0,91.7514,91.8025,91.7429,91.76,7632.0
2016-05-26 14:05:00,107.74,107.77,107.69,107.75,5195.0,91.7514,91.777,91.7089,91.76,5195.0
2016-05-26 14:10:00,107.75,107.81,107.75,107.81,4143.0,91.76,91.8111,91.76,91.8111,4143.0
2016-05-26 14:15:00,107.83,107.83,107.75,107.75,3504.0,91.8281,91.8281,91.76,91.76,3504.0
2016-05-26 14:20:00,107.76,107.85,107.76,107.84,5375.0,91.7685,91.8451,91.7685,91.8366,5375.0
2016-05-26 14:25:00,107.86,107.9,107.86,107.88,13933.0,91.8536,91.8877,91.8536,91.8707,13933.0
2016-05-26 14:30:00,107.91,107.94,107.91,107.93,5002.0,91.8962,91.9218,91.8962,91.9132,5002.0
2016-05-26 14:35:00,107.93,107.94,107.87,107.91,4506.0,91.9132,91.9218,91.8621,91.8962,4506.0
2016-05-26 14:40:00,107.91,107.95,107.91,107.94,2925.0,91.8962,91.9303,91.8962,91.9218,2925.0
2016-05-26 14:45:00,107.92,107.95,107.88,107.92,3757.0,91.9047,91.9303,91.8707,91.9047,3757.0
2016-05-26 14:50:00,107.93,107.95,107.9,107.91,7306.0,91.9132,91.9303,91.8877,91.8962,7306.0
2016-05-26 14:55:00,107.91,107.95,107.91,107.95,2767.0,91.8962,91.9303,91.8962,91.9303,2767.0
2016-05-26 15:00:00,107.95,107.96,107.91,107.93,7882.0,91.9303,91.9388,91.8962,91.9132,7882.0
2016-05-26 15:05:00,107.93,108.03,107.92,108.01,9260.0,91.9132,91.9984,91.9047,91.9814,9260.0
2016-05-26 15:10:00,108.0,108.02,107.98,108.0,6457.0,91.9729,91.9899,91.9558,91.9729,6457.0
2016-05-26 15:15:00,107.99,108.03,107.92,108.02,10230.0,91.9643,91.9984,91.9047,91.9899,10230.0
2016-05-26 15:20:00,108.02,108.11,108.02,108.08,9453.0,91.9899,92.0665,91.9899,92.041,9453.0
2016-05-26 15:25:00,108.08,108.13,108.02,108.05,7150.0,92.041,92.0836,91.9899,92.0154,7150.0
2016-05-26 15:30:00,108.03,108.08,108.01,108.04,5165.0,91.9984,92.041,91.9814,92.0069,5165.0
2016-05-26 15:35:00,108.02,108.02,107.84,107.88,9554.0,91.9899,91.9899,91.8366,91.8707,9554.0
2016-05-26 15:40:00,107.9,107.93,107.82,107.82,7963.0,91.8877,91.9132,91.8196,91.8196,7963.0
2016-05-26 15:45:00,107.82,107.83,107.73,107.81,10586.0,91.8196,91.8281,91.7429,91.8111,10586.0
2016-05-26 15:50:00,107.8,107.8,107.67,107.69,15132.0,91.8025,91.8025,91.6918,91.7089,15132.0
2016-05-26 15:55:00,107.68,107.76,107.68,107.71,36136.0,91.7003,91.7685,91.7003,91.7259,36136.0
2016-05-27 09:30:00,107.96,108.2,107.3,108.2,10170.0,91.9388,92.1432,91.3767,92.1432,10170.0
2016-05-27 09:35:00,108.11,108.2,107.82,107.92,6237.0,92.0665,92.1432,91.8196,91.9047,6237.0
2016-05-27 09:40:00,107.91,108.13,107.91,108.05,3435.0,91.8962,92.0836,91.8962,92.0154,3435.0
2016-05-27 09:45:00,108.01,108.1,107.88,107.89,1964.0,91.9814,92.058,91.8707,91.8792,1964.0
2016-05-27 09:50:00,107.9,108.07,107.87,107.92,2425.0,91.8877,92.0325,91.8621,91.9047,2425.0
2016-05-27 09:55:00,107.97,108.14,107.97,108.14,1315.0,91.9473,92.0921,91.9473,92.0921,1315.0
2016-05-27 10:00:00,108.09,108.23,108.04,108.23,3844.0,92.0495,92.1687,92.0069,92.1687,3844.0
2016-05-27 10:05:00,108.14,108.15,108.05,108.09,5796.0,92.0921,92.1006,92.0154,92.0495,5796.0
2016-05-27 10:10:00,108.19,108.25,108.09,108.18,6173.0,92.1347,92.1858,92.0495,92.1261,6173.0
2016-05-27 10:15:00,108.18,108.26,108.15,108.25,8278.0,92.1261,92.1943,92.1006,92.1858,8278.0
2016-05-27 10:20:00,108.26,108.48,108.17,108.44,7547.0,92.1943,92.3816,92.1176,92.3476,7547.0
2016-05-27 10:25:00,108.34,108.43,108.3,108.3,4100.0,92.2624,92.339,92.2283,92.2283,4100.0
2016-05-27 10:30:00,108.33,108.45,108.33,108.45,4685.0,92.2539,92.3561,92.2539,92.3561,4685.0
2016-05-27 10:35:00,108.47,108.5,108.38,108.49,4803.0,92.3731,92.3987,92.2965,92.3901,4803.0
2016-05-27 10:40:00,108.49,108.52,108.44,108.5,6823.0,92.3901,92.4157,92.3476,92.3987,6823.0
2016-05-27 10:45:00,108.53,108.57,108.49,108.52,4402.0,92.4242,92.4583,92.3901,92.4157,4402.0
2016-05-27 10:50:00,108.55,108.57,108.44,108.49,4381.0,92.4412,92.4583,92.3476,92.3901,4381.0
2016-05-27 10:55:00,108.47,108.5,108.4,108.45,5697.0,92.3731,92.3987,92.3135,92.3561,5697.0
2016-05-27 11:00:00,108.44,108.44,108.26,108.27,6194.0,92.3476,92.3476,92.1943,92.2028,6194.0
2016-05-27 11:05:00,108.29,108.33,108.27,108.29,5538.0,92.2198,92.2539,92.2028,92.2198,5538.0
2016-05-27 11:10:00,108.29,108.33,108.25,108.29,4800.0,92.2198,92.2539,92.1858,92.2198,4800.0
2016-05-27 11:15:00,108.28,108.43,108.28,108.39,6592.0,92.2113,92.339,92.2113,92.305,6592.0
2016-05-27 11:20:00,108.39,108.44,108.34,108.43,4404.0,92.305,92.3476,92.2624,92.339,4404.0
2016-05-27 11:25:00,108.45,108.6,108.44,108.55,7520.0,92.3561,92.4838,92.3476,92.4412,7520.0
2016-05-27 11:30:00,108.56,108.56,108.49,108.49,9708.0,92.4498,92.4498,92.3901,92.3901,9708.0
2016-05-27 11:35:00,108.49,108.69,108.48,108.67,7009.0,92.3901,92.5605,92.3816,92.5434,7009.0
2016-05-27 11:40:00,108.7,108.71,108.56,108.56,5178.0,92.569,92.5775,92.4498,92.4498,5178.0
2016-05-27 11:45:00,108.56,108.62,108.56,108.62,5215.0,92.4498,92.5009,92.4498,92.5009,5215.0
2016-05-27 11:50:00,108.61,108.61,108.56,108.6,5850.0,92.4923,92.4923,92.4498,92.4838,5850.0
2016-05-27 11:55:00,108.61,108.69,108.61,108.64,3238.0,92.4923,92.5605,92.4923,92.5179,3238.0
2016-05-27 12:00:00,108.63,108.67,108.57,108.6,4410.0,92.5094,92.5434,92.4583,92.4838,4410.0
2016-05-27 12:05:00,108.6,108.68,108.6,108.62,2986.0,92.4838,92.5519,92.4838,92.5009,2986.0
2016-05-27 12:10:00,108.62,108.66,108.62,108.66,900.0,92.5009,92.5349,92.5009,92.5349,900.0
2016-05-27 12:15:00,108.67,108.67,108.65,108.67,2158.0,92.5434,92.5434,92.5264,92.5434,2158.0
2016-05-27 12:20:00,108.66,108.69,108.66,108.67,1702.0,92.5349,92.5605,92.5349,92.5434,1702.0
2016-05-27 12:25:00,108.68,108.7,108.66,108.7,4700.0,92.5519,92.569,92.5349,92.569,4700.0
2016-05-27 12:30:00,108.69,108.69,108.63,108.63,2536.0,92.5605,92.5605,92.5094,92.5094,2536.0
2016-05-27 12:35:00,108.62,108.67,108.62,108.63,2849.0,92.5009,92.5434,92.5009,92.5094,2849.0
2016-05-27 12:40:00,108.6,108.62,108.58,108.61,3900.0,92.4838,92.5009,92.4668,92.4923,3900.0
2016-05-27 12:45:00,108.62,108.67,108.62,108.66,2592.0,92.5009,92.5434,92.5009,92.5349,2592.0
2016-05-27 12:50:00,108.65,108.65,108.6,108.61,2300.0,92.5264,92.5264,92.4838,92.4923,2300.0
2016-05-27 12:55:00,108.61,108.61,108.52,108.57,4261.0,92.4923,92.4923,92.4157,92.4583,4261.0
2016-05-27 13:00:00,108.56,108.61,108.55,108.61,5423.0,92.4498,92.4923,92.4412,92.4923,5423.0
2016-05-27 13:05:00,108.61,108.62,108.54,108.56,3700.0,92.4923,92.5009,92.4327,92.4498,3700.0
2016-05-27 13:10:00,108.57,108.57,108.49,108.52,3584.0,92.4583,92.4583,92.3901,92.4157,3584.0
2016-05-27 13:15:00,108.53,108.55,108.52,108.54,2811.0,92.4242,92.4412,92.4157,92.4327,2811.0
2016-05-27 13:20:00,108.54,108.58,108.53,108.53,2347.0,92.4327,92.4668,92.4242,92.4242,2347.0
2016-05-27 13:25:00,108.52,108.56,108.43,108.44,4821.0,92.4157,92.4498,92.339,92.3476,4821.0
2016-05-27 13:30:00,108.43,108.43,108.36,108.4,13078.0,92.339,92.339,92.2794,92.3135,13078.0
2016-05-27 13:35:00,108.39,108.39,108.26,108.26,5000.0,92.305,92.305,92.1943,92.1943,5000.0
2016-05-27 13:40:00,108.21,108.38,108.2,108.38,3887.0,92.1517,92.2965,92.1432,92.2965,3887.0
2016-05-27 13:45:00,108.43,108.51,108.43,108.45,3975.0,92.339,92.4072,92.339,92.3561,3975.0
2016-05-27 13:50:00,108.44,108.44,108.31,108.32,5995.0,92.3476,92.3476,92.2369,92.2454,5995.0
2016-05-27 13:55:00,108.34,108.35,108.28,108.29,3934.0,92.2624,92.2709,92.2113,92.2198,3934.0
2016-05-27 14:00:00,108.28,108.32,108.24,108.32,3868.0,92.2113,92.2454,92.1772,92.2454,3868.0
2016-05-27 14:05:00,108.33,108.43,108.33,108.43,3693.0,92.2539,92.339,92.2539,92.339,3693.0
2016-05-27 14:10:00,108.41,108.48,108.41,108.47,3762.0,92.322,92.3816,92.322,92.3731,3762.0
2016-05-27 14:15:00,108.48,108.48,108.32,108.32,3458.0,92.3816,92.3816,92.2454,92.2454,3458.0
2016-05-27 14:20:00,108.31,108.43,108.31,108.43,5067.0,92.2369,92.339,92.2369,92.339,5067.0
2016-05-27 14:25:00,108.43,108.56,108.43,108.53,6382.0,92.339,92.4498,92.339,92.4242,6382.0
2016-05-27 14:30:00,108.51,108.55,108.49,108.5,4604.0,92.4072,92.4412,92.3901,92.3987,4604.0
2016-05-27 14:35:00,108.51,108.54,108.38,108.43,7841.0,92.4072,92.4327,92.2965,92.339,7841.0
2016-05-27 14:40:00,108.44,108.47,108.41,108.42,4908.0,92.3476,92.3731,92.322,92.3305,4908.0
2016-05-27 14:45:00,108.4,108.5,108.38,108.49,4467.0,92.3135,92.3987,92.2965,92.3901,4467.0
2016-05-27 14:50:00,108.49,108.53,108.47,108.5,5215.0,92.3901,92.4242,92.3731,92.3987,5215.0
2016-05-27 14:55:00,108.49,108.56,108.49,108.56,4538.0,92.3901,92.4498,92.3901,92.4498,4538.0
2016-05-27 15:00:00,108.56,108.56,108.46,108.48,5497.0,92.4498,92.4498,92.3646,92.3816,5497.0
2016-05-27 15:05:00,108.48,108.57,108.47,108.56,4450.0,92.3816,92.4583,92.3731,92.4498,4450.0
2016-05-27 15:10:00,108.56,108.62,108.55,108.6,6540.0,92.4498,92.5009,92.4412,92.4838,6540.0
2016-05-27 15:15:00,108.59,108.59,108.51,108.56,6453.0,92.4753,92.4753,92.4072,92.4498,6453.0
2016-05-27 15:20:00,108.57,108.58,108.5,108.54,9225.0,92.4583,92.4668,92.3987,92.4327,9225.0
2016-05-27 15:25:00,108.54,108.59,108.53,108.58,9320.0,92.4327,92.4753,92.4242,92.4668,9320.0
2016-05-27 15:30:00,108.59,108.59,108.55,108.58,9465.0,92.4753,92.4753,92.4412,92.4668,9465.0
2016-05-27 15:35:00,108.58,108.58,108.54,108.55,12141.0,92.4668,92.4668,92.4327,92.4412,12141.0
2016-05-27 15:40:00,108.55,108.55,108.5,108.53,17475.0,92.4412,92.4412,92.3987,92.4242,17475.0
2016-05-27 15:45:00,108.54,108.63,108.54,108.62,27789.0,92.4327,92.5094,92.4327,92.5009,27789.0
2016-05-27 15:50:00,108.64,108.64,108.6,108.61,24334.0,92.5179,92.5179,92.4838,92.4923,24334.0
2016-05-27 15:55:00,108.61,108.61,108.55,108.6,68800.0,92.4923,92.4923,92.4412,92.4838,68800.0
2016-05-31 09:30:00,108.65,108.73,108.35,108.56,17939.0,92.5264,92.5945,92.2709,92.4498,17939.0
2016-05-31 09:35:00,108.52,108.78,108.52,108.62,10281.0,92.4157,92.6371,92.4157,92.5009,10281.0
2016-05-31 09:40:00,108.61,108.75,108.38,108.38,5669.0,92.4923,92.6116,92.2965,92.2965,5669.0
2016-05-31 09:45:00,108.37,108.61,108.34,108.61,18821.0,92.288,92.4923,92.2624,92.4923,18821.0
2016-05-31 09:50:00,108.66,108.84,108.64,108.84,12315.0,92.5349,92.6882,92.5179,92.6882,12315.0
2016-05-31 09:55:00,108.87,108.87,108.57,108.6,8982.0,92.7138,92.7138,92.4583,92.4838,8982.0
2016-05-31 10:00:00,108.62,108.73,108.54,108.57,7399.0,92.5009,92.5945,92.4327,92.4583,7399.0
2016-05-31 10:05:00,108.61,108.66,108.52,108.56,4586.0,92.4923,92.5349,92.4157,92.4498,4586.0
2016-05-31 10:10:00,108.56,108.57,108.4,108.41,6655.0,92.4498,92.4583,92.3135,92.322,6655.0
2016-05-31 10:15:00,108.39,108.6,108.39,108.44,6354.0,92.305,92.4838,92.305,92.3476,6354.0
2016-05-31 10:20:00,108.43,108.47,108.29,108.32,2990.0,92.339,92.3731,92.2198,92.2454,2990.0
2016-05-31 10:25:00,108.3,108.35,108.27,108.31,5134.0,92.2283,92.2709,92.2028,92.2369,5134.0
2016-05-31 10:30:00,108.34,108.39,108.24,108.24,4107.0,92.2624,92.305,92.1772,92.1772,4107.0
2016-05-31 10:35:00,108.26,108.26,108.09,108.12,4559.0,92.1943,92.1943,92.0495,92.075,4559.0
2016-05-31 10:40:00,108.13,108.16,108.09,108.15,10805.0,92.0836,92.1091,92.0495,92.1006,10805.0
2016-05-31 10:45:00,108.16,108.28,108.11,108.27,13028.0,92.1091,92.2113,92.0665,92.2028,13028.0
2016-05-31 10:50:00,108.28,108.36,108.28,108.35,2999.0,92.2113,92.2794,92.2113,92.2709,2999.0
2016-05-31 10:55:00,108.35,108.35,108.22,108.22,7773.0,92.2709,92.2709,92.1602,92.1602,7773.0
2016-05-31 11:00:00,108.2,108.23,108.0,108.05,27402.0,92.1432,92.1687,91.9729,92.0154,27402.0
2016-05-31 11:05:00,108.07,108.14,107.99,107.99,5995.0,92.0325,92.0921,91.9643,91.9643,5995.0
2016-05-31 11:10:00,107.96,107.97,107.75,107.78,9874.0,91.9388,91.9473,91.76,91.7855,9874.0
2016-05-31 11:15:00,107.78,107.92,107.78,107.9,16497.0,91.7855,91.9047,91.7855,91.8877,16497.0
2016-05-31 11:20:00,107.91,108.05,107.9,108.04,9358.0,91.8962,92.0154,91.8877,92.0069,9358.0
2016-05-31 11:25:00,108.06,108.09,107.99,108.0,10128.0,92.024,92.0495,91.9643,91.9729,10128.0
2016-05-31 11:30:00,107.97,108.0,107.82,107.83,5563.0,91.9473,91.9729,91.8196,91.8281,5563.0
2016-05-31 11:35:00,107.83,107.95,107.83,107.95,2300.0,91.8281,91.9303,91.8281,91.9303,2300.0
2016-05-31 11:40:00,107.92,108.03,107.91,107.99,7201.0,91.9047,91.9984,91.8962,91.9643,7201.0
2016-05-31 11:45:00,108.02,108.02,107.8,107.8,1100.0,91.9899,91.9899,91.8025,91.8025,1100.0
2016-05-31 11:50:00,107.77,107.86,107.76,107.82,6309.0,91.777,91.8536,91.7685,91.8196,6309.0
2016-05-31 11:55:00,107.83,107.84,107.79,107.81,8149.0,91.8281,91.8366,91.794,91.8111,8149.0
2016-05-31 12:00:00,107.81,107.83,107.79,107.83,3632.0,91.8111,91.8281,91.794,91.8281,3632.0
2016-05-31 12:05:00,107.84,107.84,107.75,107.79,6690.0,91.8366,91.8366,91.76,91.794,6690.0
2016-05-31 12:10:00,107.78,107.78,107.74,107.74,1585.0,91.7855,91.7855,91.7514,91.7514,1585.0
2016-05-31 12:15:00,107.74,107.74,107.65,107.65,4653.0,91.7514,91.7514,91.6748,91.6748,4653.0
2016-05-31 12:20:00,107.65,107.69,107.65,107.69,3950.0,91.6748,91.7089,91.6748,91.7089,3950.0
2016-05-31 12:25:00,107.7,107.79,107.7,107.77,5502.0,91.7174,91.794,91.7174,91.777,5502.0
2016-05-31 12:30:00,107.77,107.8,107.75,107.75,8132.0,91.777,91.8025,91.76,91.76,8132.0
2016-05-31 12:35:00,107.77,107.79,107.66,107.69,29305.0,91.777,91.794,91.6833,91.7089,29305.0
2016-05-31 12:40:00,107.68,107.68,107.6,107.61,13591.0,91.7003,91.7003,91.6322,91.6407,13591.0
2016-05-31 12:45:00,107.59,107.62,107.5,107.53,24549.0,91.6237,91.6492,91.5471,91.5726,24549.0
2016-05-31 12:50:00,107.54,107.76,107.51,107.74,18481.0,91.5811,91.7685,91.5556,91.7514,18481.0
2016-05-31 12:55:00,107.73,107.73,107.64,107.64,4898.0,91.7429,91.7429,91.6663,91.6663,4898.0
2016-05-31 13:00:00,107.65,107.73,107.64,107.73,2597.0,91.6748,91.7429,91.6663,91.7429,2597.0
2016-05-31 13:05:00,107.71,107.71,107.58,107.59,3922.0,91.7259,91.7259,91.6152,91.6237,3922.0
2016-05-31 13:10:00,107.61,107.73,107.61,107.73,2700.0,91.6407,91.7429,91.6407,91.7429,2700.0
2016-05-31 13:15:00,107.75,107.79,107.75,107.78,4457.0,91.76,91.794,91.76,91.7855,4457.0
2016-05-31 13:20:00,107.78,107.91,107.78,107.89,3630.0,91.7855,91.8962,91.7855,91.8792,3630.0
2016-05-31 13:25:00,107.88,107.94,107.86,107.93,6362.0,91.8707,91.9218,91.8536,91.9132,6362.0
2016-05-31 13:30:00,107.94,107.94,107.79,107.85,5611.0,91.9218,91.9218,91.794,91.8451,5611.0
2016-05-31 13:35:00,107.85,107.85,107.8,107.8,4793.0,91.8451,91.8451,91.8025,91.8025,4793.0
2016-05-31 13:40:00,107.8,107.86,107.79,107.83,5979.0,91.8025,91.8536,91.794,91.8281,5979.0
2016-05-31 13:45:00,107.82,107.82,107.64,107.64,4025.0,91.8196,91.8196,91.6663,91.6663,4025.0
2016-05-31 13:50:00,107.65,107.77,107.65,107.77,3154.0,91.6748,91.777,91.6748,91.777,3154.0
2016-05-31 13:55:00,107.77,107.77,107.64,107.71,3406.0,91.777,91.777,91.6663,91.7259,3406.0
2016-05-31 14:00:00,107.71,107.71,107.5,107.5,6200.0,91.7259,91.7259,91.5471,91.5471,6200.0
2016-05-31 14:05:00,107.54,107.58,107.43,107.46,5938.0,91.5811,91.6152,91.4874,91.513,5938.0
2016-05-31 14:10:00,107.46,107.46,107.33,107.35,5259.0,91.513,91.513,91.4023,91.4193,5259.0
2016-05-31 14:15:00,107.36,107.37,107.24,107.24,3365.0,91.4278,91.4363,91.3256,91.3256,3365.0
2016-05-31 14:20:00,107.26,107.42,107.22,107.38,10528.0,91.3427,91.4789,91.3086,91.4449,10528.0
2016-05-31 14:25:00,107.35,107.38,107.28,107.38,9123.0,91.4193,91.4449,91.3597,91.4449,9123.0
2016-05-31 14:30:00,107.39,107.4,107.32,107.37,5400.0,91.4534,91.4619,91.3938,91.4363,5400.0
2016-05-31 14:35:00,107.37,107.38,107.28,107.32,7834.0,91.4363,91.4449,91.3597,91.3938,7834.0
2016-05-31 14:40:00,107.33,107.34,107.24,107.29,6081.0,91.4023,91.4108,91.3256,91.3682,6081.0
2016-05-31 14:45:00,107.29,107.32,107.2,107.31,9704.0,91.3682,91.3938,91.2916,91.3853,9704.0
2016-05-31 14:50:00,107.3,107.3,107.21,107.25,7200.0,91.3767,91.3767,91.3001,91.3342,7200.0
2016-05-31 14:55:00,107.24,107.27,107.23,107.25,9304.0,91.3256,91.3512,91.3171,91.3342,9304.0
2016-05-31 15:00:00,107.26,107.37,107.23,107.26,11411.0,91.3427,91.4363,91.3171,91.3427,11411.0
2016-05-31 15:05:00,107.26,107.32,107.24,107.32,9424.0,91.3427,91.3938,91.3256,91.3938,9424.0
2016-05-31 15:10:00,107.32,107.42,107.32,107.36,12289.0,91.3938,91.4789,91.3938,91.4278,12289.0
2016-05-31 15:15:00,107.37,107.51,107.37,107.5,18504.0,91.4363,91.5556,91.4363,91.5471,18504.0
2016-05-31 15:20:00,107.49,107.53,107.43,107.44,11497.0,91.5385,91.5726,91.4874,91.496,11497.0
2016-05-31 15:25:00,107.43,107.5,107.4,107.43,21261.0,91.4874,91.5471,91.4619,91.4874,21261.0
2016-05-31 15:30:00,107.43,107.48,107.42,107.45,29118.0,91.4874,91.53,91.4789,91.5045,29118.0
2016-05-31 15:35:00,107.46,107.52,107.43,107.47,29160.0,91.513,91.5641,91.4874,91.5215,29160.0
2016-05-31 15:40:00,107.47,107.57,107.45,107.51,41278.0,91.5215,91.6067,91.5045,91.5556,41278.0
2016-05-31 15:45:00,107.52,107.74,107.52,107.71,61629.0,91.5641,91.7514,91.5641,91.7259,61629.0
2016-05-31 15:50:00,107.7,107.79,107.7,107.76,60481.0,91.7174,91.794,91.7174,91.7685,60481.0
2016-05-31 15:55:00,107.76,107.91,107.66,107.67,179430.0,91.7685,91.8962,91.6833,91.6918,179430.0
2016-06-01 09:30:00,107.31,107.41,106.94,106.94,9577.0,91.3853,91.4704,91.0702,91.0702,9577.0
2016-06-01 09:35:00,106.99,106.99,106.64,106.67,3994.0,91.1127,91.1127,90.8147,90.8402,3994.0
2016-06-01 09:40:00,106.68,106.8,106.63,106.63,3595.0,90.8487,90.9509,90.8062,90.8062,3595.0
2016-06-01 09:45:00,106.64,106.73,106.55,106.68,5885.0,90.8147,90.8913,90.738,90.8487,5885.0
2016-06-01 09:50:00,106.75,106.75,106.58,106.63,4548.0,90.9084,90.9084,90.7636,90.8062,4548.0
2016-06-01 09:55:00,106.63,106.66,106.49,106.56,4800.0,90.8062,90.8317,90.6869,90.7466,4800.0
2016-06-01 10:00:00,106.63,106.76,106.51,106.76,4578.0,90.8062,90.9169,90.704,90.9169,4578.0
2016-06-01 10:05:00,106.86,107.05,106.83,107.03,2838.0,91.002,91.1638,90.9765,91.1468,2838.0
2016-06-01 10:10:00,107.03,107.04,106.89,106.89,4951.0,91.1468,91.1553,91.0276,91.0276,4951.0
2016-06-01 10:15:00,106.94,107.1,106.94,106.99,9020.0,91.0702,91.2064,91.0702,91.1127,9020.0
2016-06-01 10:20:00,107.0,107.02,106.89,106.95,16655.0,91.1213,91.1383,91.0276,91.0787,16655.0
2016-06-01 10:25:00,106.97,106.98,106.79,106.79,4500.0,91.0957,91.1042,90.9424,90.9424,4500.0
2016-06-01 10:30:00,106.78,106.87,106.7,106.83,16015.0,90.9339,91.0105,90.8658,90.9765,16015.0
2016-06-01 10:35:00,106.86,106.93,106.86,106.89,3176.0,91.002,91.0616,91.002,91.0276,3176.0
2016-06-01 10:40:00,106.89,106.89,106.8,106.82,4309.0,91.0276,91.0276,90.9509,90.968,4309.0
2016-06-01 10:45:00,106.8,106.9,106.8,106.84,2900.0,90.9509,91.0361,90.9509,90.985,2900.0
2016-06-01 10:50:00,106.86,107.07,106.86,106.99,13922.0,91.002,91.1809,91.002,91.1127,13922.0
2016-06-01 10:55:00,106.98,107.03,106.88,106.97,8443.0,91.1042,91.1468,91.0191,91.0957,8443.0
2016-06-01 11:00:00,106.95,107.16,106.95,107.15,2900.0,91.0787,91.2575,91.0787,91.249,2900.0
2016-06-01 11:05:00,107.15,107.16,107.07,107.13,5036.0,91.249,91.2575,91.1809,91.232,5036.0
2016-06-01 11:10:00,107.14,107.32,107.14,107.25,8362.0,91.2405,91.3938,91.2405,91.3342,8362.0
2016-06-01 11:15:00,107.25,107.37,107.19,107.33,6915.0,91.3342,91.4363,91.2831,91.4023,6915.0
2016-06-01 11:20:00,107.36,107.43,107.24,107.24,4359.0,91.4278,91.4874,91.3256,91.3256,4359.0
2016-06-01 11:25:00,107.27,107.3,107.25,107.25,4665.0,91.3512,91.3767,91.3342,91.3342,4665.0
2016-06-01 11:30:00,107.23,107.28,107.21,107.21,9941.0,91.3171,91.3597,91.3001,91.3001,9941.0
2016-06-01 11:35:00,107.23,107.26,107.14,107.15,19177.0,91.3171,91.3427,91.2405,91.249,19177.0
2016-06-01 11:40:00,107.16,107.2,107.08,107.2,9900.0,91.2575,91.2916,91.1894,91.2916,9900.0
2016-06-01 11:45:00,107.2,107.21,107.09,107.1,3945.0,91.2916,91.3001,91.1979,91.2064,3945.0
2016-06-01 11:50:00,107.13,107.13,107.06,107.08,2842.0,91.232,91.232,91.1724,91.1894,2842.0
2016-06-01 11:55:00,107.09,107.25,107.09,107.25,5043.0,91.1979,91.3342,91.1979,91.3342,5043.0
2016-06-01 12:00:00,107.23,107.31,107.18,107.18,4508.0,91.3171,91.3853,91.2745,91.2745,4508.0
2016-06-01 12:05:00,107.16,107.28,107.16,107.28,4544.0,91.2575,91.3597,91.2575,91.3597,4544.0
2016-06-01 12:10:00,107.25,107.32,107.25,107.31,3937.0,91.3342,91.3938,91.3342,91.3853,3937.0
2016-06-01 12:15:00,107.33,107.42,107.33,107.41,3930.0,91.4023,91.4789,91.4023,91.4704,3930.0
2016-06-01 12:20:00,107.41,107.47,107.4,107.47,9842.0,91.4704,91.5215,91.4619,91.5215,9842.0
2016-06-01 12:25:00,107.45,107.48,107.43,107.45,8687.0,91.5045,91.53,91.4874,91.5045,8687.0
2016-06-01 12:30:00,107.43,107.44,107.38,107.41,4400.0,91.4874,91.496,91.4449,91.4704,4400.0
2016-06-01 12:35:00,107.44,107.47,107.41,107.45,8601.0,91.496,91.5215,91.4704,91.5045,8601.0
2016-06-01 12:40:00,107.46,107.5,107.46,107.48,2713.0,91.513,91.5471,91.513,91.53,2713.0
2016-06-01 12:45:00,107.44,107.53,107.44,107.45,4913.0,91.496,91.5726,91.496,91.5045,4913.0
2016-06-01 12:50:00,107.46,107.54,107.44,107.54,6860.0,91.513,91.5811,91.496,91.5811,6860.0
2016-06-01 12:55:00,107.54,107.61,107.54,107.61,4075.0,91.5811,91.6407,91.5811,91.6407,4075.0
2016-06-01 13:00:00,107.63,107.64,107.58,107.6,6003.0,91.6578,91.6663,91.6152,91.6322,6003.0
2016-06-01 13:05:00,107.63,107.65,107.6,107.61,5535.0,91.6578,91.6748,91.6322,91.6407,5535.0
2016-06-01 13:10:00,107.6,107.6,107.46,107.47,3650.0,91.6322,91.6322,91.513,91.5215,3650.0
2016-06-01 13:15:00,107.45,107.53,107.44,107.51,4670.0,91.5045,91.5726,91.496,91.5556,4670.0
2016-06-01 13:20:00,107.52,107.57,107.52,107.53,2548.0,91.5641,91.6067,91.5641,91.5726,2548.0
2016-06-01 13:25:00,107.52,107.56,107.51,107.53,2959.0,91.5641,91.5982,91.5556,91.5726,2959.0
2016-06-01 13:30:00,107.53,107.53,107.48,107.5,5282.0,91.5726,91.5726,91.53,91.5471,5282.0
2016-06-01 13:35:00,107.52,107.54,107.41,107.44,4112.0,91.5641,91.5811,91.4704,91.496,4112.0
2016-06-01 13:40:00,107.44,107.44,107.33,107.4,8291.0,91.496,91.496,91.4023,91.4619,8291.0
2016-06-01 13:45:00,107.39,107.43,107.38,107.42,3939.0,91.4534,91.4874,91.4449,91.4789,3939.0
2016-06-01 13:50:00,107.44,107.51,107.44,107.51,2930.0,91.496,91.5556,91.496,91.5556,2930.0
2016-06-01 13:55:00,107.48,107.56,107.48,107.56,3958.0,91.53,91.5982,91.53,91.5982,3958.0
2016-06-01 14:00:00,107.53,107.57,107.48,107.57,5312.0,91.5726,91.6067,91.53,91.6067,5312.0
2016-06-01 14:05:00,107.56,107.59,107.55,107.59,3400.0,91.5982,91.6237,91.5896,91.6237,3400.0
2016-06-01 14:10:00,107.58,107.74,107.57,107.73,6147.0,91.6152,91.7514,91.6067,91.7429,6147.0
2016-06-01 14:15:00,107.74,107.86,107.74,107.84,4590.0,91.7514,91.8536,91.7514,91.8366,4590.0
2016-06-01 14:20:00,107.86,107.88,107.75,107.78,4719.0,91.8536,91.8707,91.76,91.7855,4719.0
2016-06-01 14:25:00,107.78,107.88,107.76,107.87,9570.0,91.7855,91.8707,91.7685,91.8621,9570.0
2016-06-01 14:30:00,107.87,107.91,107.71,107.9,10314.0,91.8621,91.8962,91.7259,91.8877,10314.0
2016-06-01 14:35:00,107.87,107.92,107.81,107.82,9348.0,91.8621,91.9047,91.8111,91.8196,9348.0
2016-06-01 14:40:00,107.84,107.92,107.83,107.91,7643.0,91.8366,91.9047,91.8281,91.8962,7643.0
2016-06-01 14:45:00,107.9,107.91,107.85,107.89,4000.0,91.8877,91.8962,91.8451,91.8792,4000.0
2016-06-01 14:50:00,107.89,107.97,107.87,107.94,6428.0,91.8792,91.9473,91.8621,91.9218,6428.0
2016-06-01 14:55:00,107.94,107.96,107.9,107.93,4574.0,91.9218,91.9388,91.8877,91.9132,4574.0
2016-06-01 15:00:00,107.94,107.97,107.88,107.89,6782.0,91.9218,91.9473,91.8707,91.8792,6782.0
2016-06-01 15:05:00,107.91,108.02,107.88,107.93,10880.0,91.8962,91.9899,91.8707,91.9132,10880.0
2016-06-01 15:10:00,107.94,108.06,107.94,108.06,7045.0,91.9218,92.024,91.9218,92.024,7045.0
2016-06-01 15:15:00,108.06,108.15,108.02,108.12,10299.0,92.024,92.1006,91.9899,92.075,10299.0
2016-06-01 15:20:00,108.11,108.19,108.09,108.18,12669.0,92.0665,92.1347,92.0495,92.1261,12669.0
2016-06-01 15:25:00,108.19,108.21,108.1,108.17,10439.0,92.1347,92.1517,92.058,92.1176,10439.0
2016-06-01 15:30:00,108.15,108.16,108.06,108.11,13396.0,92.1006,92.1091,92.024,92.0665,13396.0
2016-06-01 15:35:00,108.11,108.15,108.05,108.12,14084.0,92.0665,92.1006,92.0154,92.075,14084.0
2016-06-01 15:40:00,108.12,108.17,108.05,108.14,27926.0,92.075,92.1176,92.0154,92.0921,27926.0
2016-06-01 15:45:00,108.15,108.17,108.0,108.01,24931.0,92.1006,92.1176,91.9729,91.9814,24931.0
2016-06-01 15:50:00,108.01,108.02,107.97,108.01,23065.0,91.9814,91.9899,91.9473,91.9814,23065.0
2016-06-01 15:55:00,108.02,108.05,107.97,108.02,53481.0,91.9899,92.0154,91.9473,91.9899,53481.0
2016-06-02 09:30:00,107.36,107.57,107.23,107.3,11468.0,91.4278,91.6067,91.3171,91.3767,11468.0
2016-06-02 09:35:00,107.17,107.41,107.08,107.08,4454.0,91.266,91.4704,91.1894,91.1894,4454.0
2016-06-02 09:40:00,107.12,107.27,107.0,107.18,4404.0,91.2234,91.3512,91.1213,91.2745,4404.0
2016-06-02 09:45:00,107.23,107.31,106.98,106.98,5301.0,91.3171,91.3853,91.1042,91.1042,5301.0
2016-06-02 09:50:00,106.9,107.06,106.89,107.04,4320.0,91.0361,91.1724,91.0276,91.1553,4320.0
2016-06-02 09:55:00,106.96,107.08,106.96,107.08,2300.0,91.0872,91.1894,91.0872,91.1894,2300.0
2016-06-02 10:00:00,107.05,107.34,107.05,107.34,5077.0,91.1638,91.4108,91.1638,91.4108,5077.0
2016-06-02 10:05:00,107.33,107.44,107.29,107.36,3413.0,91.4023,91.496,91.3682,91.4278,3413.0
2016-06-02 10:10:00,107.36,107.46,107.32,107.46,3450.0,91.4278,91.513,91.3938,91.513,3450.0
2016-06-02 10:15:00,107.44,107.49,107.33,107.33,4124.0,91.496,91.5385,91.4023,91.4023,4124.0
2016-06-02 10:20:00,107.31,107.46,107.24,107.4,2220.0,91.3853,91.513,91.3256,91.4619,2220.0
2016-06-02 10:25:00,107.42,107.47,107.35,107.41,15022.0,91.4789,91.5215,91.4193,91.4704,15022.0
2016-06-02 10:30:00,107.43,107.47,107.35,107.38,2300.0,91.4874,91.5215,91.4193,91.4449,2300.0
2016-06-02 10:35:00,107.42,107.45,107.37,107.43,4000.0,91.4789,91.5045,91.4363,91.4874,4000.0
2016-06-02 10:40:00,107.43,107.49,107.41,107.48,2765.0,91.4874,91.5385,91.4704,91.53,2765.0
2016-06-02 10:45:00,107.47,107.52,107.45,107.45,2100.0,91.5215,91.5641,91.5045,91.5045,2100.0
2016-06-02 10:50:00,107.46,107.46,107.42,107.43,3500.0,91.513,91.513,91.4789,91.4874,3500.0
2016-06-02 10:55:00,107.43,107.56,107.41,107.56,11017.0,91.4874,91.5982,91.4704,91.5982,11017.0
2016-06-02 11:00:00,107.59,107.66,107.53,107.59,9494.0,91.6237,91.6833,91.5726,91.6237,9494.0
2016-06-02 11:05:00,107.61,107.64,107.59,107.59,6680.0,91.6407,91.6663,91.6237,91.6237,6680.0
2016-06-02 11:10:00,107.58,107.6,107.55,107.55,4100.0,91.6152,91.6322,91.5896,91.5896,4100.0
2016-06-02 11:15:00,107.55,107.59,107.53,107.54,3822.0,91.5896,91.6237,91.5726,91.5811,3822.0
2016-06-02 11:20:00,107.55,107.57,107.52,107.54,7353.0,91.5896,91.6067,91.5641,91.5811,7353.0
2016-06-02 11:25:00,107.53,107.62,107.53,107.58,6828.0,91.5726,91.6492,91.5726,91.6152,6828.0
2016-06-02 11:30:00,107.58,107.63,107.51,107.54,4397.0,91.6152,91.6578,91.5556,91.5811,4397.0
2016-06-02 11:35:00,107.55,107.55,107.51,107.52,2634.0,91.5896,91.5896,91.5556,91.5641,2634.0
2016-06-02 11:40:00,107.55,107.62,107.55,107.61,4302.0,91.5896,91.6492,91.5896,91.6407,4302.0
2016-06-02 11:45:00,107.62,107.68,107.56,107.61,3803.0,91.6492,91.7003,91.5982,91.6407,3803.0
2016-06-02 11:50:00,107.61,107.61,107.49,107.54,4547.0,91.6407,91.6407,91.5385,91.5811,4547.0
2016-06-02 11:55:00,107.53,107.62,107.53,107.62,14839.0,91.5726,91.6492,91.5726,91.6492,14839.0
2016-06-02 12:00:00,107.61,107.62,107.54,107.54,2072.0,91.6407,91.6492,91.5811,91.5811,2072.0
2016-06-02 12:05:00,107.55,107.59,107.41,107.41,9047.0,91.5896,91.6237,91.4704,91.4704,9047.0
2016-06-02 12:10:00,107.45,107.51,107.4,107.51,4484.0,91.5045,91.5556,91.4619,91.5556,4484.0
2016-06-02 12:15:00,107.51,107.53,107.5,107.5,1900.0,91.5556,91.5726,91.5471,91.5471,1900.0
2016-06-02 12:20:00,107.5,107.52,107.48,107.48,2000.0,91.5471,91.5641,91.53,91.53,2000.0
2016-06-02 12:25:00,107.46,107.46,107.39,107.39,2500.0,91.513,91.513,91.4534,91.4534,2500.0
2016-06-02 12:30:00,107.4,107.41,107.37,107.39,2010.0,91.4619,91.4704,91.4363,91.4534,2010.0
2016-06-02 12:35:00,107.39,107.49,107.38,107.49,3197.0,91.4534,91.5385,91.4449,91.5385,3197.0
2016-06-02 12:40:00,107.48,107.53,107.48,107.52,2438.0,91.53,91.5726,91.53,91.5641,2438.0
2016-06-02 12:45:00,107.52,107.59,107.51,107.56,8416.0,91.5641,91.6237,91.5556,91.5982,8416.0
2016-06-02 12:50:00,107.55,107.61,107.53,107.61,2651.0,91.5896,91.6407,91.5726,91.6407,2651.0
2016-06-02 12:55:00,107.62,107.67,107.6,107.67,3400.0,91.6492,91.6918,91.6322,91.6918,3400.0
2016-06-02 13:00:00,107.69,107.71,107.64,107.64,5598.0,91.7089,91.7259,91.6663,91.6663,5598.0
2016-06-02 13:05:00,107.67,107.71,107.65,107.65,4911.0,91.6918,91.7259,91.6748,91.6748,4911.0
2016-06-02 13:10:00,107.66,107.66,107.56,107.58,5203.0,91.6833,91.6833,91.5982,91.6152,5203.0
2016-06-02 13:15:00,107.58,107.59,107.56,107.59,1800.0,91.6152,91.6237,91.5982,91.6237,1800.0
2016-06-02 13:20:00,107.61,107.66,107.6,107.6,4949.0,91.6407,91.6833,91.6322,91.6322,4949.0
2016-06-02 13:25:00,107.61,107.68,107.61,107.68,2548.0,91.6407,91.7003,91.6407,91.7003,2548.0
2016-06-02 13:30:00,107.68,107.71,107.66,107.68,6950.0,91.7003,91.7259,91.6833,91.7003,6950.0
2016-06-02 13:35:00,107.67,107.73,107.67,107.69,4900.0,91.6918,91.7429,91.6918,91.7089,4900.0
2016-06-02 13:40:00,107.68,107.72,107.67,107.68,3676.0,91.7003,91.7344,91.6918,91.7003,3676.0
2016-06-02 13:45:00,107.69,107.69,107.64,107.67,3932.0,91.7089,91.7089,91.6663,91.6918,3932.0
2016-06-02 13:50:00,107.68,107.73,107.66,107.72,3550.0,91.7003,91.7429,91.6833,91.7344,3550.0
2016-06-02 13:55:00,107.74,107.81,107.72,107.81,4514.0,91.7514,91.8111,91.7344,91.8111,4514.0
2016-06-02 14:00:00,107.81,107.9,107.81,107.9,8634.0,91.8111,91.8877,91.8111,91.8877,8634.0
2016-06-02 14:05:00,107.9,107.93,107.79,107.8,7095.0,91.8877,91.9132,91.794,91.8025,7095.0
2016-06-02 14:10:00,107.81,107.82,107.73,107.74,4205.0,91.8111,91.8196,91.7429,91.7514,4205.0
2016-06-02 14:15:00,107.74,107.79,107.74,107.79,4000.0,91.7514,91.794,91.7514,91.794,4000.0
2016-06-02 14:20:00,107.78,107.79,107.74,107.79,8209.0,91.7855,91.794,91.7514,91.794,8209.0
2016-06-02 14:25:00,107.82,107.84,107.72,107.72,7673.0,91.8196,91.8366,91.7344,91.7344,7673.0
2016-06-02 14:30:00,107.73,107.74,107.69,107.72,6005.0,91.7429,91.7514,91.7089,91.7344,6005.0
2016-06-02 14:35:00,107.74,107.79,107.74,107.75,4194.0,91.7514,91.794,91.7514,91.76,4194.0
2016-06-02 14:40:00,107.74,107.77,107.69,107.7,6400.0,91.7514,91.777,91.7089,91.7174,6400.0
2016-06-02 14:45:00,107.73,107.73,107.71,107.71,3538.0,91.7429,91.7429,91.7259,91.7259,3538.0
2016-06-02 14:50:00,107.71,107.76,107.67,107.74,5578.0,91.7259,91.7685,91.6918,91.7514,5578.0
2016-06-02 14:55:00,107.75,107.77,107.72,107.73,8047.0,91.76,91.777,91.7344,91.7429,8047.0
2016-06-02 15:00:00,107.73,107.86,107.73,107.86,4784.0,91.7429,91.8536,91.7429,91.8536,4784.0
2016-06-02 15:05:00,107.87,107.88,107.69,107.7,10677.0,91.8621,91.8707,91.7089,91.7174,10677.0
2016-06-02 15:10:00,107.7,107.8,107.7,107.77,7009.0,91.7174,91.8025,91.7174,91.777,7009.0
2016-06-02 15:15:00,107.78,107.84,107.77,107.81,8629.0,91.7855,91.8366,91.777,91.8111,8629.0
2016-06-02 15:20:00,107.81,107.89,107.79,107.89,8600.0,91.8111,91.8792,91.794,91.8792,8600.0
2016-06-02 15:25:00,107.89,108.02,107.88,108.02,12022.0,91.8792,91.9899,91.8707,91.9899,12022.0
2016-06-02 15:30:00,108.02,108.02,107.89,107.93,20034.0,91.9899,91.9899,91.8792,91.9132,20034.0
2016-06-02 15:35:00,107.92,107.96,107.89,107.96,16722.0,91.9047,91.9388,91.8792,91.9388,16722.0
2016-06-02 15:40:00,107.95,107.96,107.89,107.92,15006.0,91.9303,91.9388,91.8792,91.9047,15006.0
2016-06-02 15:45:00,107.93,107.97,107.85,107.88,18847.0,91.9132,91.9473,91.8451,91.8707,18847.0
2016-06-02 15:50:00,107.87,108.03,107.87,108.03,19593.0,91.8621,91.9984,91.8621,91.9984,19593.0
2016-06-02 15:55:00,108.03,108.19,108.02,108.19,70808.0,91.9984,92.1347,91.9899,92.1347,70808.0
2016-06-03 09:30:00,108.07,108.17,107.95,108.11,6749.0,92.0325,92.1176,91.9303,92.0665,6749.0
2016-06-03 09:35:00,108.01,108.02,107.66,107.68,8912.0,91.9814,91.9899,91.6833,91.7003,8912.0
2016-06-03 09:40:00,107.69,107.74,107.51,107.64,3800.0,91.7089,91.7514,91.5556,91.6663,3800.0
2016-06-03 09:45:00,107.65,107.76,107.56,107.56,5744.0,91.6748,91.7685,91.5982,91.5982,5744.0
2016-06-03 09:50:00,107.64,107.7,107.59,107.63,6803.0,91.6663,91.7174,91.6237,91.6578,6803.0
2016-06-03 09:55:00,107.66,107.77,107.66,107.77,7278.0,91.6833,91.777,91.6833,91.777,7278.0
2016-06-03 10:00:00,107.75,107.76,107.34,107.34,33527.0,91.76,91.7685,91.4108,91.4108,33527.0
2016-06-03 10:05:00,107.39,107.43,107.13,107.13,5281.0,91.4534,91.4874,91.232,91.232,5281.0
2016-06-03 10:10:00,107.14,107.2,107.04,107.17,16313.0,91.2405,91.2916,91.1553,91.266,16313.0
2016-06-03 10:15:00,107.2,107.32,107.18,107.28,4543.0,91.2916,91.3938,91.2745,91.3597,4543.0
2016-06-03 10:20:00,107.24,107.29,107.07,107.21,9262.0,91.3256,91.3682,91.1809,91.3001,9262.0
2016-06-03 10:25:00,107.16,107.16,106.95,106.95,25340.0,91.2575,91.2575,91.0787,91.0787,25340.0
2016-06-03 10:30:00,106.95,107.21,106.86,107.21,35659.0,91.0787,91.3001,91.002,91.3001,35659.0
2016-06-03 10:35:00,107.28,107.28,107.17,107.25,4924.0,91.3597,91.3597,91.266,91.3342,4924.0
2016-06-03 10:40:00,107.28,107.28,107.01,107.03,23475.0,91.3597,91.3597,91.1298,91.1468,23475.0
2016-06-03 10:45:00,107.01,107.28,107.01,107.27,3460.0,91.1298,91.3597,91.1298,91.3512,3460.0
2016-06-03 10:50:00,107.24,107.42,107.21,107.4,4300.0,91.3256,91.4789,91.3001,91.4619,4300.0
2016-06-03 10:55:00,107.39,107.47,107.36,107.45,3760.0,91.4534,91.5215,91.4278,91.5045,3760.0
2016-06-03 11:00:00,107.46,107.48,107.38,107.38,15830.0,91.513,91.53,91.4449,91.4449,15830.0
2016-06-03 11:05:00,107.37,107.41,107.31,107.31,4785.0,91.4363,91.4704,91.3853,91.3853,4785.0
2016-06-03 11:10:00,107.24,107.29,107.17,107.24,4847.0,91.3256,91.3682,91.266,91.3256,4847.0
2016-06-03 11:15:00,107.26,107.3,107.22,107.27,6345.0,91.3427,91.3767,91.3086,91.3512,6345.0
2016-06-03 11:20:00,107.27,107.31,107.18,107.18,7424.0,91.3512,91.3853,91.2745,91.2745,7424.0
2016-06-03 11:25:00,107.2,107.25,107.1,107.1,10317.0,91.2916,91.3342,91.2064,91.2064,10317.0
2016-06-03 11:30:00,107.17,107.26,107.14,107.21,15083.0,91.266,91.3427,91.2405,91.3001,15083.0
2016-06-03 11:35:00,107.21,107.27,107.14,107.24,9297.0,91.3001,91.3512,91.2405,91.3256,9297.0
2016-06-03 11:40:00,107.24,107.34,107.22,107.34,8844.0,91.3256,91.4108,91.3086,91.4108,8844.0
2016-06-03 11:45:00,107.35,107.38,107.26,107.35,9519.0,91.4193,91.4449,91.3427,91.4193,9519.0
2016-06-03 11:50:00,107.35,107.43,107.34,107.41,15501.0,91.4193,91.4874,91.4108,91.4704,15501.0
2016-06-03 11:55:00,107.4,107.55,107.35,107.51,12548.0,91.4619,91.5896,91.4193,91.5556,12548.0
2016-06-03 12:00:00,107.54,107.55,107.49,107.51,9720.0,91.5811,91.5896,91.5385,91.5556,9720.0
2016-06-03 12:05:00,107.53,107.53,107.39,107.39,5587.0,91.5726,91.5726,91.4534,91.4534,5587.0
2016-06-03 12:10:00,107.43,107.5,107.42,107.5,1300.0,91.4874,91.5471,91.4789,91.5471,1300.0
2016-06-03 12:15:00,107.49,107.56,107.43,107.43,3000.0,91.5385,91.5982,91.4874,91.4874,3000.0
2016-06-03 12:20:00,107.43,107.52,107.42,107.51,6906.0,91.4874,91.5641,91.4789,91.5556,6906.0
2016-06-03 12:25:00,107.5,107.52,107.47,107.51,3000.0,91.5471,91.5641,91.5215,91.5556,3000.0
2016-06-03 12:30:00,107.44,107.53,107.44,107.51,7344.0,91.496,91.5726,91.496,91.5556,7344.0
2016-06-03 12:35:00,107.48,107.52,107.4,107.4,2654.0,91.53,91.5641,91.4619,91.4619,2654.0
2016-06-03 12:40:00,107.4,107.45,107.38,107.4,5100.0,91.4619,91.5045,91.4449,91.4619,5100.0
2016-06-03 12:45:00,107.38,107.4,107.33,107.35,3500.0,91.4449,91.4619,91.4023,91.4193,3500.0
2016-06-03 12:50:00,107.34,107.41,107.3,107.3,3459.0,91.4108,91.4704,91.3767,91.3767,3459.0
2016-06-03 12:55:00,107.26,107.32,107.24,107.28,3600.0,91.3427,91.3938,91.3256,91.3597,3600.0
2016-06-03 13:00:00,107.3,107.32,107.28,107.29,1390.0,91.3767,91.3938,91.3597,91.3682,1390.0
2016-06-03 13:05:00,107.29,107.3,107.24,107.3,2869.0,91.3682,91.3767,91.3256,91.3767,2869.0
2016-06-03 13:10:00,107.31,107.41,107.31,107.41,2422.0,91.3853,91.4704,91.3853,91.4704,2422.0
2016-06-03 13:15:00,107.38,107.38,107.3,107.34,2426.0,91.4449,91.4449,91.3767,91.4108,2426.0
2016-06-03 13:20:00,107.38,107.45,107.35,107.43,4062.0,91.4449,91.5045,91.4193,91.4874,4062.0
2016-06-03 13:25:00,107.44,107.44,107.3,107.3,5854.0,91.496,91.496,91.3767,91.3767,5854.0
2016-06-03 13:30:00,107.28,107.38,107.27,107.31,8143.0,91.3597,91.4449,91.3512,91.3853,8143.0
2016-06-03 13:35:00,107.3,107.4,107.3,107.38,3669.0,91.3767,91.4619,91.3767,91.4449,3669.0
2016-06-03 13:40:00,107.39,107.45,107.39,107.44,3085.0,91.4534,91.5045,91.4534,91.496,3085.0
2016-06-03 13:45:00,107.43,107.53,107.41,107.45,9971.0,91.4874,91.5726,91.4704,91.5045,9971.0
2016-06-03 13:50:00,107.5,107.52,107.48,107.48,3600.0,91.5471,91.5641,91.53,91.53,3600.0
2016-06-03 13:55:00,107.46,107.59,107.46,107.59,12335.0,91.513,91.6237,91.513,91.6237,12335.0
2016-06-03 14:00:00,107.58,107.61,107.53,107.57,5434.0,91.6152,91.6407,91.5726,91.6067,5434.0
2016-06-03 14:05:00,107.58,107.58,107.46,107.47,6052.0,91.6152,91.6152,91.513,91.5215,6052.0
2016-06-03 14:10:00,107.47,107.53,107.46,107.53,4282.0,91.5215,91.5726,91.513,91.5726,4282.0
2016-06-03 14:15:00,107.5,107.51,107.42,107.49,4673.0,91.5471,91.5556,91.4789,91.5385,4673.0
2016-06-03 14:20:00,107.53,107.57,107.45,107.54,7417.0,91.5726,91.6067,91.5045,91.5811,7417.0
2016-06-03 14:25:00,107.52,107.65,107.52,107.63,5272.0,91.5641,91.6748,91.5641,91.6578,5272.0
2016-06-03 14:30:00,107.65,107.72,107.64,107.72,5351.0,91.6748,91.7344,91.6663,91.7344,5351.0
2016-06-03 14:35:00,107.72,107.76,107.69,107.75,15365.0,91.7344,91.7685,91.7089,91.76,15365.0
2016-06-03 14:40:00,107.78,107.8,107.75,107.77,5423.0,91.7855,91.8025,91.76,91.777,5423.0
2016-06-03 14:45:00,107.76,107.82,107.74,107.77,6681.0,91.7685,91.8196,91.7514,91.777,6681.0
2016-06-03 14:50:00,107.78,107.9,107.78,107.9,3841.0,91.7855,91.8877,91.7855,91.8877,3841.0
2016-06-03 14:55:00,107.9,107.9,107.84,107.84,9628.0,91.8877,91.8877,91.8366,91.8366,9628.0
2016-06-03 15:00:00,107.83,107.86,107.81,107.83,11002.0,91.8281,91.8536,91.8111,91.8281,11002.0
2016-06-03 15:05:00,107.83,107.84,107.74,107.79,7359.0,91.8281,91.8366,91.7514,91.794,7359.0
2016-06-03 15:10:00,107.78,107.78,107.65,107.69,6617.0,91.7855,91.7855,91.6748,91.7089,6617.0
2016-06-03 15:15:00,107.69,107.7,107.64,107.66,8217.0,91.7089,91.7174,91.6663,91.6833,8217.0
2016-06-03 15:20:00,107.65,107.76,107.64,107.75,9407.0,91.6748,91.7685,91.6663,91.76,9407.0
2016-06-03 15:25:00,107.73,107.78,107.67,107.69,7140.0,91.7429,91.7855,91.6918,91.7089,7140.0
2016-06-03 15:30:00,107.7,107.75,107.66,107.7,12191.0,91.7174,91.76,91.6833,91.7174,12191.0
2016-06-03 15:35:00,107.69,107.69,107.63,107.68,12214.0,91.7089,91.7089,91.6578,91.7003,12214.0
2016-06-03 15:40:00,107.69,107.69,107.6,107.64,16182.0,91.7089,91.7089,91.6322,91.6663,16182.0
2016-06-03 15:45:00,107.64,107.65,107.55,107.62,21782.0,91.6663,91.6748,91.5896,91.6492,21782.0
2016-06-03 15:50:00,107.6,107.64,107.58,107.62,23607.0,91.6322,91.6663,91.6152,91.6492,23607.0
2016-06-03 15:55:00,107.63,107.7,107.5,107.63,72923.0,91.6578,91.7174,91.5471,91.6578,72923.0
2016-06-06 09:30:00,108.1,108.1,107.68,107.68,6002.0,92.058,92.058,91.7003,91.7003,6002.0
2016-06-06 09:35:00,107.94,108.4,107.94,108.4,6093.0,91.9218,92.3135,91.9218,92.3135,6093.0
2016-06-06 09:40:00,108.4,108.55,108.34,108.55,10311.0,92.3135,92.4412,92.2624,92.4412,10311.0
2016-06-06 09:45:00,108.55,108.64,108.53,108.64,4740.0,92.4412,92.5179,92.4242,92.5179,4740.0
2016-06-06 09:50:00,108.66,108.87,108.66,108.81,9678.0,92.5349,92.7138,92.5349,92.6627,9678.0
2016-06-06 09:55:00,108.8,108.83,108.69,108.7,4304.0,92.6541,92.6797,92.5605,92.569,4304.0
2016-06-06 10:00:00,108.83,108.83,108.64,108.66,2230.0,92.6797,92.6797,92.5179,92.5349,2230.0
2016-06-06 10:05:00,108.66,108.66,108.5,108.58,7992.0,92.5349,92.5349,92.3987,92.4668,7992.0
2016-06-06 10:10:00,108.59,108.61,108.42,108.42,6623.0,92.4753,92.4923,92.3305,92.3305,6623.0
2016-06-06 10:15:00,108.45,108.49,108.39,108.4,9765.0,92.3561,92.3901,92.305,92.3135,9765.0
2016-06-06 10:20:00,108.37,108.37,108.18,108.19,17664.0,92.288,92.288,92.1261,92.1347,17664.0
2016-06-06 10:25:00,108.2,108.28,108.15,108.28,10408.0,92.1432,92.2113,92.1006,92.2113,10408.0
2016-06-06 10:30:00,108.28,108.4,108.27,108.28,11578.0,92.2113,92.3135,92.2028,92.2113,11578.0
2016-06-06 10:35:00,108.27,108.38,108.24,108.33,13070.0,92.2028,92.2965,92.1772,92.2539,13070.0
2016-06-06 10:40:00,108.3,108.36,108.24,108.32,6784.0,92.2283,92.2794,92.1772,92.2454,6784.0
2016-06-06 10:45:00,108.31,108.4,108.26,108.36,20581.0,92.2369,92.3135,92.1943,92.2794,20581.0
2016-06-06 10:50:00,108.33,108.36,108.26,108.33,10565.0,92.2539,92.2794,92.1943,92.2539,10565.0
2016-06-06 10:55:00,108.34,108.39,108.31,108.35,14040.0,92.2624,92.305,92.2369,92.2709,14040.0
2016-06-06 11:00:00,108.36,108.36,108.26,108.28,12022.0,92.2794,92.2794,92.1943,92.2113,12022.0
2016-06-06 11:05:00,108.29,108.32,108.23,108.32,7064.0,92.2198,92.2454,92.1687,92.2454,7064.0
2016-06-06 11:10:00,108.32,108.33,108.28,108.31,6607.0,92.2454,92.2539,92.2113,92.2369,6607.0
2016-06-06 11:15:00,108.31,108.32,108.28,108.3,5114.0,92.2369,92.2454,92.2113,92.2283,5114.0
2016-06-06 11:20:00,108.28,108.28,108.15,108.16,5370.0,92.2113,92.2113,92.1006,92.1091,5370.0
2016-06-06 11:25:00,108.17,108.21,108.12,108.12,8563.0,92.1176,92.1517,92.075,92.075,8563.0
2016-06-06 11:30:00,108.12,108.24,108.12,108.2,6328.0,92.075,92.1772,92.075,92.1432,6328.0
2016-06-06 11:35:00,108.22,108.31,108.21,108.31,6656.0,92.1602,92.2369,92.1517,92.2369,6656.0
2016-06-06 11:40:00,108.32,108.43,108.31,108.36,11665.0,92.2454,92.339,92.2369,92.2794,11665.0
2016-06-06 11:45:00,108.38,108.41,108.33,108.36,9920.0,92.2965,92.322,92.2539,92.2794,9920.0
2016-06-06 11:50:00,108.35,108.4,108.34,108.39,2400.0,92.2709,92.3135,92.2624,92.305,2400.0
2016-06-06 11:55:00,108.39,108.44,108.27,108.28,3373.0,92.305,92.3476,92.2028,92.2113,3373.0
2016-06-06 12:00:00,108.29,108.33,108.26,108.32,4692.0,92.2198,92.2539,92.1943,92.2454,4692.0
2016-06-06 12:05:00,108.32,108.35,108.23,108.25,5744.0,92.2454,92.2709,92.1687,92.1858,5744.0
2016-06-06 12:10:00,108.23,108.24,108.11,108.11,4501.0,92.1687,92.1772,92.0665,92.0665,4501.0
2016-06-06 12:15:00,108.14,108.19,108.08,108.1,3681.0,92.0921,92.1347,92.041,92.058,3681.0
2016-06-06 12:20:00,108.14,108.24,108.14,108.24,4379.0,92.0921,92.1772,92.0921,92.1772,4379.0
2016-06-06 12:25:00,108.25,108.26,108.14,108.25,4934.0,92.1858,92.1943,92.0921,92.1858,4934.0
2016-06-06 12:30:00,108.22,108.25,108.12,108.25,4843.0,92.1602,92.1858,92.075,92.1858,4843.0
2016-06-06 12:35:00,108.24,108.33,108.19,108.21,4155.0,92.1772,92.2539,92.1347,92.1517,4155.0
2016-06-06 12:40:00,108.22,108.31,108.21,108.24,4317.0,92.1602,92.2369,92.1517,92.1772,4317.0
2016-06-06 12:45:00,108.28,108.31,108.24,108.25,6518.0,92.2113,92.2369,92.1772,92.1858,6518.0
2016-06-06 12:50:00,108.22,108.22,108.07,108.19,6837.0,92.1602,92.1602,92.0325,92.1347,6837.0
2016-06-06 12:55:00,108.15,108.29,108.02,108.24,4900.0,92.1006,92.2198,91.9899,92.1772,4900.0
2016-06-06 13:00:00,108.26,108.3,108.21,108.28,3450.0,92.1943,92.2283,92.1517,92.2113,3450.0
2016-06-06 13:05:00,108.3,108.37,108.3,108.34,4000.0,92.2283,92.288,92.2283,92.2624,4000.0
2016-06-06 13:10:00,108.35,108.38,108.33,108.36,9735.0,92.2709,92.2965,92.2539,92.2794,9735.0
2016-06-06 13:15:00,108.37,108.41,108.34,108.35,4622.0,92.288,92.322,92.2624,92.2709,4622.0
2016-06-06 13:20:00,108.36,108.43,108.34,108.35,4150.0,92.2794,92.339,92.2624,92.2709,4150.0
2016-06-06 13:25:00,108.39,108.4,108.3,108.3,7582.0,92.305,92.3135,92.2283,92.2283,7582.0
2016-06-06 13:30:00,108.33,108.38,108.27,108.29,4066.0,92.2539,92.2965,92.2028,92.2198,4066.0
2016-06-06 13:35:00,108.27,108.32,108.24,108.32,3102.0,92.2028,92.2454,92.1772,92.2454,3102.0
2016-06-06 13:40:00,108.31,108.32,108.21,108.21,4350.0,92.2369,92.2454,92.1517,92.1517,4350.0
2016-06-06 13:45:00,108.21,108.26,108.2,108.25,6527.0,92.1517,92.1943,92.1432,92.1858,6527.0
2016-06-06 13:50:00,108.26,108.31,108.24,108.28,4600.0,92.1943,92.2369,92.1772,92.2113,4600.0
2016-06-06 13:55:00,108.28,108.33,108.27,108.29,9837.0,92.2113,92.2539,92.2028,92.2198,9837.0
2016-06-06 14:00:00,108.3,108.32,108.28,108.32,5005.0,92.2283,92.2454,92.2113,92.2454,5005.0
2016-06-06 14:05:00,108.28,108.29,108.21,108.25,10031.0,92.2113,92.2198,92.1517,92.1858,10031.0
2016-06-06 14:10:00,108.24,108.25,108.19,108.2,7697.0,92.1772,92.1858,92.1347,92.1432,7697.0
2016-06-06 14:15:00,108.21,108.36,108.21,108.28,6950.0,92.1517,92.2794,92.1517,92.2113,6950.0
2016-06-06 14:20:00,108.27,108.3,108.24,108.29,6876.0,92.2028,92.2283,92.1772,92.2198,6876.0
2016-06-06 14:25:00,108.31,108.36,108.3,108.31,8164.0,92.2369,92.2794,92.2283,92.2369,8164.0
2016-06-06 14:30:00,108.29,108.34,108.27,108.27,10208.0,92.2198,92.2624,92.2028,92.2028,10208.0
2016-06-06 14:35:00,108.29,108.31,108.22,108.25,6547.0,92.2198,92.2369,92.1602,92.1858,6547.0
2016-06-06 14:40:00,108.27,108.27,108.22,108.26,3659.0,92.2028,92.2028,92.1602,92.1943,3659.0
2016-06-06 14:45:00,108.26,108.3,108.24,108.29,6045.0,92.1943,92.2283,92.1772,92.2198,6045.0
2016-06-06 14:50:00,108.28,108.3,108.26,108.29,7791.0,92.2113,92.2283,92.1943,92.2198,7791.0
2016-06-06 14:55:00,108.28,108.3,108.26,108.29,5319.0,92.2113,92.2283,92.1943,92.2198,5319.0
2016-06-06 15:00:00,108.3,108.36,108.3,108.31,19150.0,92.2283,92.2794,92.2283,92.2369,19150.0
2016-06-06 15:05:00,108.29,108.33,108.26,108.28,6317.0,92.2198,92.2539,92.1943,92.2113,6317.0
2016-06-06 15:10:00,108.3,108.32,108.27,108.29,9631.0,92.2283,92.2454,92.2028,92.2198,9631.0
2016-06-06 15:15:00,108.29,108.29,108.23,108.25,5689.0,92.2198,92.2198,92.1687,92.1858,5689.0
2016-06-06 15:20:00,108.24,108.27,108.2,108.2,7279.0,92.1772,92.2028,92.1432,92.1432,7279.0
2016-06-06 15:25:00,108.21,108.22,108.12,108.13,20509.0,92.1517,92.1602,92.075,92.0836,20509.0
2016-06-06 15:30:00,108.14,108.17,108.1,108.16,11250.0,92.0921,92.1176,92.058,92.1091,11250.0
2016-06-06 15:35:00,108.16,108.24,108.15,108.24,9697.0,92.1091,92.1772,92.1006,92.1772,9697.0
2016-06-06 15:40:00,108.23,108.27,108.21,108.25,12427.0,92.1687,92.2028,92.1517,92.1858,12427.0
2016-06-06 15:45:00,108.25,108.29,108.23,108.25,16194.0,92.1858,92.2198,92.1687,92.1858,16194.0
2016-06-06 15:50:00,108.25,108.25,108.16,108.18,18304.0,92.1858,92.1858,92.1091,92.1261,18304.0
2016-06-06 15:55:00,108.19,108.22,108.1,108.14,57243.0,92.1347,92.1602,92.058,92.0921,57243.0
2016-06-07 09:30:00,108.15,108.3,107.84,108.21,6144.0,92.1006,92.2283,91.8366,92.1517,6144.0
2016-06-07 09:35:00,108.26,108.36,108.17,108.27,13085.0,92.1943,92.2794,92.1176,92.2028,13085.0
2016-06-07 09:40:00,108.29,108.31,108.07,108.07,10009.0,92.2198,92.2369,92.0325,92.0325,10009.0
2016-06-07 09:45:00,108.08,108.16,107.95,108.08,6519.0,92.041,92.1091,91.9303,92.041,6519.0
2016-06-07 09:50:00,108.08,108.09,107.96,108.04,2759.0,92.041,92.0495,91.9388,92.0069,2759.0
2016-06-07 09:55:00,108.04,108.1,107.97,108.03,2310.0,92.0069,92.058,91.9473,91.9984,2310.0
2016-06-07 10:00:00,108.05,108.08,108.01,108.01,3768.0,92.0154,92.041,91.9814,91.9814,3768.0
2016-06-07 10:05:00,107.98,107.99,107.87,107.87,9690.0,91.9558,91.9643,91.8621,91.8621,9690.0
2016-06-07 10:10:00,107.9,107.92,107.81,107.86,11020.0,91.8877,91.9047,91.8111,91.8536,11020.0
2016-06-07 10:15:00,107.87,107.92,107.84,107.91,4888.0,91.8621,91.9047,91.8366,91.8962,4888.0
2016-06-07 10:20:00,107.91,107.94,107.64,107.65,18791.0,91.8962,91.9218,91.6663,91.6748,18791.0
2016-06-07 10:25:00,107.66,107.7,107.59,107.7,9032.0,91.6833,91.7174,91.6237,91.7174,9032.0
2016-06-07 10:30:00,107.7,107.76,107.69,107.69,12368.0,91.7174,91.7685,91.7089,91.7089,12368.0
2016-06-07 10:35:00,107.68,107.74,107.59,107.64,24387.0,91.7003,91.7514,91.6237,91.6663,24387.0
2016-06-07 10:40:00,107.66,107.72,107.63,107.71,17264.0,91.6833,91.7344,91.6578,91.7259,17264.0
2016-06-07 10:45:00,107.73,107.73,107.51,107.58,24187.0,91.7429,91.7429,91.5556,91.6152,24187.0
2016-06-07 10:50:00,107.61,107.63,107.49,107.52,16538.0,91.6407,91.6578,91.5385,91.5641,16538.0
2016-06-07 10:55:00,107.53,107.61,107.51,107.51,11890.0,91.5726,91.6407,91.5556,91.5556,11890.0
2016-06-07 11:00:00,107.53,107.58,107.47,107.58,13190.0,91.5726,91.6152,91.5215,91.6152,13190.0
2016-06-07 11:05:00,107.56,107.58,107.5,107.52,14855.0,91.5982,91.6152,91.5471,91.5641,14855.0
2016-06-07 11:10:00,107.53,107.56,107.48,107.48,13371.0,91.5726,91.5982,91.53,91.53,13371.0
2016-06-07 11:15:00,107.49,107.52,107.46,107.49,8503.0,91.5385,91.5641,91.513,91.5385,8503.0
2016-06-07 11:20:00,107.49,107.55,107.47,107.52,12960.0,91.5385,91.5896,91.5215,91.5641,12960.0
2016-06-07 11:25:00,107.53,107.54,107.39,107.41,8833.0,91.5726,91.5811,91.4534,91.4704,8833.0
2016-06-07 11:30:00,107.41,107.51,107.4,107.45,9390.0,91.4704,91.5556,91.4619,91.5045,9390.0
2016-06-07 11:35:00,107.45,107.52,107.37,107.4,9288.0,91.5045,91.5641,91.4363,91.4619,9288.0
2016-06-07 11:40:00,107.39,107.59,107.37,107.57,7823.0,91.4534,91.6237,91.4363,91.6067,7823.0
2016-06-07 11:45:00,107.57,107.6,107.47,107.47,10807.0,91.6067,91.6322,91.5215,91.5215,10807.0
2016-06-07 11:50:00,107.47,107.54,107.43,107.51,8801.0,91.5215,91.5811,91.4874,91.5556,8801.0
2016-06-07 11:55:00,107.53,107.62,107.49,107.59,9336.0,91.5726,91.6492,91.5385,91.6237,9336.0
2016-06-07 12:00:00,107.61,107.72,107.6,107.64,7103.0,91.6407,91.7344,91.6322,91.6663,7103.0
2016-06-07 12:05:00,107.64,107.65,107.58,107.59,7428.0,91.6663,91.6748,91.6152,91.6237,7428.0
2016-06-07 12:10:00,107.63,107.72,107.59,107.72,9469.0,91.6578,91.7344,91.6237,91.7344,9469.0
2016-06-07 12:15:00,107.7,107.76,107.7,107.75,4331.0,91.7174,91.7685,91.7174,91.76,4331.0
2016-06-07 12:20:00,107.72,107.84,107.71,107.84,13233.0,91.7344,91.8366,91.7259,91.8366,13233.0
2016-06-07 12:25:00,107.81,107.88,107.78,107.86,8742.0,91.8111,91.8707,91.7855,91.8536,8742.0
2016-06-07 12:30:00,107.86,107.87,107.79,107.82,5509.0,91.8536,91.8621,91.794,91.8196,5509.0
2016-06-07 12:35:00,107.81,107.82,107.77,107.77,5476.0,91.8111,91.8196,91.777,91.777,5476.0
2016-06-07 12:40:00,107.8,107.87,107.79,107.85,5300.0,91.8025,91.8621,91.794,91.8451,5300.0
2016-06-07 12:45:00,107.82,107.82,107.71,107.73,3680.0,91.8196,91.8196,91.7259,91.7429,3680.0
2016-06-07 12:50:00,107.72,107.75,107.71,107.71,7515.0,91.7344,91.76,91.7259,91.7259,7515.0
2016-06-07 12:55:00,107.72,107.76,107.69,107.73,8086.0,91.7344,91.7685,91.7089,91.7429,8086.0
2016-06-07 13:00:00,107.74,107.83,107.73,107.77,16000.0,91.7514,91.8281,91.7429,91.777,16000.0
2016-06-07 13:05:00,107.78,107.81,107.78,107.8,5300.0,91.7855,91.8111,91.7855,91.8025,5300.0
2016-06-07 13:10:00,107.79,107.8,107.77,107.78,2636.0,91.794,91.8025,91.777,91.7855,2636.0
2016-06-07 13:15:00,107.8,107.81,107.78,107.79,8896.0,91.8025,91.8111,91.7855,91.794,8896.0
2016-06-07 13:20:00,107.77,107.8,107.77,107.8,5456.0,91.777,91.8025,91.777,91.8025,5456.0
2016-06-07 13:25:00,107.81,107.88,107.81,107.87,7689.0,91.8111,91.8707,91.8111,91.8621,7689.0
2016-06-07 13:30:00,107.88,107.98,107.88,107.97,7229.0,91.8707,91.9558,91.8707,91.9473,7229.0
2016-06-07 13:35:00,107.97,108.02,107.94,108.02,4805.0,91.9473,91.9899,91.9218,91.9899,4805.0
2016-06-07 13:40:00,108.02,108.02,107.96,107.97,5415.0,91.9899,91.9899,91.9388,91.9473,5415.0
2016-06-07 13:45:00,107.98,108.03,107.97,108.0,7979.0,91.9558,91.9984,91.9473,91.9729,7979.0
2016-06-07 13:50:00,108.0,108.0,107.89,107.91,12319.0,91.9729,91.9729,91.8792,91.8962,12319.0
2016-06-07 13:55:00,107.91,107.94,107.88,107.89,7767.0,91.8962,91.9218,91.8707,91.8792,7767.0
2016-06-07 14:00:00,107.9,108.04,107.9,108.04,8531.0,91.8877,92.0069,91.8877,92.0069,8531.0
2016-06-07 14:05:00,108.04,108.04,107.95,108.04,28819.0,92.0069,92.0069,91.9303,92.0069,28819.0
2016-06-07 14:10:00,108.04,108.07,108.04,108.05,7952.0,92.0069,92.0325,92.0069,92.0154,7952.0
2016-06-07 14:15:00,108.05,108.05,107.91,107.93,7545.0,92.0154,92.0154,91.8962,91.9132,7545.0
2016-06-07 14:20:00,107.92,107.94,107.88,107.88,10008.0,91.9047,91.9218,91.8707,91.8707,10008.0
2016-06-07 14:25:00,107.92,107.96,107.92,107.95,3900.0,91.9047,91.9388,91.9047,91.9303,3900.0
2016-06-07 14:30:00,107.95,107.99,107.94,107.95,13325.0,91.9303,91.9643,91.9218,91.9303,13325.0
2016-06-07 14:35:00,107.95,107.98,107.94,107.94,6874.0,91.9303,91.9558,91.9218,91.9218,6874.0
2016-06-07 14:40:00,107.97,107.97,107.91,107.92,10114.0,91.9473,91.9473,91.8962,91.9047,10114.0
2016-06-07 14:45:00,107.92,107.98,107.9,107.97,12037.0,91.9047,91.9558,91.8877,91.9473,12037.0
2016-06-07 14:50:00,107.96,107.96,107.9,107.93,10680.0,91.9388,91.9388,91.8877,91.9132,10680.0
2016-06-07 14:55:00,107.92,107.92,107.82,107.83,10352.0,91.9047,91.9047,91.8196,91.8281,10352.0
2016-06-07 15:00:00,107.83,107.87,107.82,107.86,22334.0,91.8281,91.8621,91.8196,91.8536,22334.0
2016-06-07 15:05:00,107.85,107.86,107.84,107.85,11340.0,91.8451,91.8536,91.8366,91.8451,11340.0
2016-06-07 15:10:00,107.84,107.84,107.76,107.76,10659.0,91.8366,91.8366,91.7685,91.7685,10659.0
2016-06-07 15:15:00,107.76,107.8,107.75,107.78,9950.0,91.7685,91.8025,91.76,91.7855,9950.0
2016-06-07 15:20:00,107.78,107.82,107.72,107.72,14644.0,91.7855,91.8196,91.7344,91.7344,14644.0
2016-06-07 15:25:00,107.73,107.82,107.73,107.8,9949.0,91.7429,91.8196,91.7429,91.8025,9949.0
2016-06-07 15:30:00,107.8,107.81,107.76,107.78,12637.0,91.8025,91.8111,91.7685,91.7855,12637.0
2016-06-07 15:35:00,107.79,107.8,107.71,107.77,28635.0,91.794,91.8025,91.7259,91.777,28635.0
2016-06-07 15:40:00,107.78,107.78,107.68,107.7,12069.0,91.7855,91.7855,91.7003,91.7174,12069.0
2016-06-07 15:45:00,107.69,107.78,107.68,107.71,25910.0,91.7089,91.7855,91.7003,91.7259,25910.0
2016-06-07 15:50:00,107.71,107.76,107.7,107.7,21552.0,91.7259,91.7685,91.7174,91.7174,21552.0
2016-06-07 15:55:00,107.7,107.76,107.65,107.75,77488.0,91.7174,91.7685,91.6748,91.76,77488.0
2016-06-08 09:30:00,108.06,108.11,107.51,107.91,11599.0,92.024,92.0665,91.5556,91.8962,11599.0
2016-06-08 09:35:00,107.91,108.22,107.9,108.17,7659.0,91.8962,92.1602,91.8877,92.1176,7659.0
2016-06-08 09:40:00,108.13,108.49,108.11,108.45,10754.0,92.0836,92.3901,92.0665,92.3561,10754.0
2016-06-08 09:45:00,108.42,108.43,108.21,108.35,7222.0,92.3305,92.339,92.1517,92.2709,7222.0
2016-06-08 09:50:00,108.29,108.35,108.2,108.33,12164.0,92.2198,92.2709,92.1432,92.2539,12164.0
2016-06-08 09:55:00,108.31,108.43,108.31,108.43,9371.0,92.2369,92.339,92.2369,92.339,9371.0
2016-06-08 10:00:00,108.43,108.69,108.39,108.69,14768.0,92.339,92.5605,92.305,92.5605,14768.0
2016-06-08 10:05:00,108.68,108.74,108.47,108.69,16697.0,92.5519,92.603,92.3731,92.5605,16697.0
2016-06-08 10:10:00,108.68,108.77,108.67,108.73,11777.0,92.5519,92.6286,92.5434,92.5945,11777.0
2016-06-08 10:15:00,108.71,108.79,108.54,108.79,13848.0,92.5775,92.6456,92.4327,92.6456,13848.0
2016-06-08 10:20:00,108.77,108.91,108.75,108.89,12605.0,92.6286,92.7478,92.6116,92.7308,12605.0
2016-06-08 10:25:00,108.89,109.08,108.88,109.08,8267.0,92.7308,92.8926,92.7223,92.8926,8267.0
2016-06-08 10:30:00,109.05,109.16,108.94,109.12,16905.0,92.867,92.9607,92.7734,92.9267,16905.0
2016-06-08 10:35:00,109.15,109.16,109.04,109.16,12695.0,92.9522,92.9607,92.8585,92.9607,12695.0
2016-06-08 10:40:00,109.14,109.25,109.11,109.2,9816.0,92.9437,93.0374,92.9181,92.9948,9816.0
2016-06-08 10:45:00,109.22,109.32,109.18,109.27,10689.0,93.0118,93.097,92.9777,93.0544,10689.0
2016-06-08 10:50:00,109.27,109.31,109.18,109.23,11521.0,93.0544,93.0885,92.9777,93.0203,11521.0
2016-06-08 10:55:00,109.23,109.36,109.22,109.35,8179.0,93.0203,93.131,93.0118,93.1225,8179.0
2016-06-08 11:00:00,109.36,109.38,109.15,109.24,17282.0,93.131,93.1481,92.9522,93.0288,17282.0
2016-06-08 11:05:00,109.24,109.26,109.11,109.15,6686.0,93.0288,93.0459,92.9181,92.9522,6686.0
2016-06-08 11:10:00,109.21,109.29,109.13,109.29,5535.0,93.0033,93.0714,92.9352,93.0714,5535.0
2016-06-08 11:15:00,109.28,109.28,109.2,109.27,12450.0,93.0629,93.0629,92.9948,93.0544,12450.0
2016-06-08 11:20:00,109.3,109.45,109.29,109.43,14403.0,93.0799,93.2077,93.0714,93.1906,14403.0
2016-06-08 11:25:00,109.43,109.51,109.38,109.5,5363.0,93.1906,93.2588,93.1481,93.2503,5363.0
2016-06-08 11:30:00,109.49,109.58,109.48,109.55,12857.0,93.2417,93.3184,93.2332,93.2928,12857.0
2016-06-08 11:35:00,109.56,109.69,109.55,109.68,10026.0,93.3014,93.4121,93.2928,93.4035,10026.0
2016-06-08 11:40:00,109.67,109.7,109.53,109.63,7794.0,93.395,93.4206,93.2758,93.361,7794.0
2016-06-08 11:45:00,109.62,109.65,109.51,109.64,5825.0,93.3525,93.378,93.2588,93.3695,5825.0
2016-06-08 11:50:00,109.62,109.64,109.54,109.55,4882.0,93.3525,93.3695,93.2843,93.2928,4882.0
2016-06-08 11:55:00,109.56,109.64,109.54,109.63,4808.0,93.3014,93.3695,93.2843,93.361,4808.0
2016-06-08 12:00:00,109.61,109.61,109.51,109.57,10177.0,93.3439,93.3439,93.2588,93.3099,10177.0
2016-06-08 12:05:00,109.57,109.63,109.52,109.61,16668.0,93.3099,93.361,93.2673,93.3439,16668.0
2016-06-08 12:10:00,109.62,109.66,109.6,109.62,6411.0,93.3525,93.3865,93.3354,93.3525,6411.0
2016-06-08 12:15:00,109.6,109.6,109.54,109.54,4130.0,93.3354,93.3354,93.2843,93.2843,4130.0
2016-06-08 12:20:00,109.54,109.6,109.53,109.6,9281.0,93.2843,93.3354,93.2758,93.3354,9281.0
2016-06-08 12:25:00,109.62,109.71,109.62,109.71,7122.0,93.3525,93.4291,93.3525,93.4291,7122.0
2016-06-08 12:30:00,109.7,109.76,109.64,109.76,15838.0,93.4206,93.4717,93.3695,93.4717,15838.0
2016-06-08 12:35:00,109.74,109.8,109.73,109.76,8429.0,93.4546,93.5057,93.4461,93.4717,8429.0
2016-06-08 12:40:00,109.75,109.8,109.74,109.79,11766.0,93.4632,93.5057,93.4546,93.4972,11766.0
2016-06-08 12:45:00,109.78,109.81,109.78,109.8,9147.0,93.4887,93.5143,93.4887,93.5057,9147.0
2016-06-08 12:50:00,109.79,109.88,109.75,109.86,9730.0,93.4972,93.5739,93.4632,93.5568,9730.0
2016-06-08 12:55:00,109.86,109.92,109.85,109.92,5271.0,93.5568,93.6079,93.5483,93.6079,5271.0
2016-06-08 13:00:00,109.91,109.92,109.85,109.89,16744.0,93.5994,93.6079,93.5483,93.5824,16744.0
2016-06-08 13:05:00,109.9,109.98,109.9,109.98,13050.0,93.5909,93.659,93.5909,93.659,13050.0
2016-06-08 13:10:00,109.96,110.0,109.94,109.97,12443.0,93.642,93.6761,93.625,93.6505,12443.0
2016-06-08 13:15:00,109.98,110.1,109.98,110.1,11403.0,93.659,93.7612,93.659,93.7612,11403.0
2016-06-08 13:20:00,110.1,110.13,110.03,110.06,12409.0,93.7612,93.7868,93.7016,93.7272,12409.0
2016-06-08 13:25:00,110.07,110.1,110.04,110.08,8448.0,93.7357,93.7612,93.7101,93.7442,8448.0
2016-06-08 13:30:00,110.08,110.1,110.01,110.1,15809.0,93.7442,93.7612,93.6846,93.7612,15809.0
2016-06-08 13:35:00,110.1,110.14,110.08,110.14,9127.0,93.7612,93.7953,93.7442,93.7953,9127.0
2016-06-08 13:40:00,110.14,110.22,110.14,110.22,8174.0,93.7953,93.8634,93.7953,93.8634,8174.0
2016-06-08 13:45:00,110.2,110.21,110.17,110.17,10429.0,93.8464,93.8549,93.8208,93.8208,10429.0
2016-06-08 13:50:00,110.17,110.26,110.17,110.26,11444.0,93.8208,93.8975,93.8208,93.8975,11444.0
2016-06-08 13:55:00,110.28,110.32,110.27,110.3,7530.0,93.9145,93.9486,93.906,93.9315,7530.0
2016-06-08 14:00:00,110.32,110.44,110.29,110.43,42961.0,93.9486,94.0508,93.923,94.0422,42961.0
2016-06-08 14:05:00,110.42,110.48,110.42,110.47,22290.0,94.0337,94.0848,94.0337,94.0763,22290.0
2016-06-08 14:10:00,110.46,110.55,110.45,110.55,10616.0,94.0678,94.1444,94.0593,94.1444,10616.0
2016-06-08 14:15:00,110.54,110.69,110.54,110.68,16519.0,94.1359,94.2637,94.1359,94.2551,16519.0
2016-06-08 14:20:00,110.69,110.74,110.66,110.73,15547.0,94.2637,94.3062,94.2381,94.2977,15547.0
2016-06-08 14:25:00,110.75,110.8,110.71,110.8,13696.0,94.3148,94.3573,94.2807,94.3573,13696.0
2016-06-08 14:30:00,110.78,110.8,110.71,110.8,18521.0,94.3403,94.3573,94.2807,94.3573,18521.0
2016-06-08 14:35:00,110.8,110.86,110.77,110.84,12857.0,94.3573,94.4084,94.3318,94.3914,12857.0
2016-06-08 14:40:00,110.84,110.94,110.84,110.94,22250.0,94.3914,94.4766,94.3914,94.4766,22250.0
2016-06-08 14:45:00,110.95,111.01,110.94,110.99,22344.0,94.4851,94.5362,94.4766,94.5191,22344.0
2016-06-08 14:50:00,110.99,111.09,110.96,111.08,17931.0,94.5191,94.6043,94.4936,94.5958,17931.0
2016-06-08 14:55:00,111.09,111.18,111.02,111.02,23255.0,94.6043,94.6809,94.5447,94.5447,23255.0
2016-06-08 15:00:00,111.02,111.17,111.02,111.17,23132.0,94.5447,94.6724,94.5447,94.6724,23132.0
2016-06-08 15:05:00,111.15,111.16,111.11,111.13,17590.0,94.6554,94.6639,94.6213,94.6384,17590.0
2016-06-08 15:10:00,111.13,111.26,111.1,111.25,61794.0,94.6384,94.7491,94.6128,94.7406,61794.0
2016-06-08 15:15:00,111.24,111.25,111.13,111.23,35966.0,94.732,94.7406,94.6384,94.7235,35966.0
2016-06-08 15:20:00,111.24,111.25,111.11,111.11,40833.0,94.732,94.7406,94.6213,94.6213,40833.0
2016-06-08 15:25:00,111.11,111.17,111.11,111.16,21127.0,94.6213,94.6724,94.6213,94.6639,21127.0
2016-06-08 15:30:00,111.16,111.25,111.13,111.23,38441.0,94.6639,94.7406,94.6384,94.7235,38441.0
2016-06-08 15:35:00,111.24,111.24,111.18,111.19,31442.0,94.732,94.732,94.6809,94.6895,31442.0
2016-06-08 15:40:00,111.19,111.19,111.1,111.15,41856.0,94.6895,94.6895,94.6128,94.6554,41856.0
2016-06-08 15:45:00,111.15,111.15,111.11,111.15,44316.0,94.6554,94.6554,94.6213,94.6554,44316.0
2016-06-08 15:50:00,111.14,111.16,111.05,111.06,66390.0,94.6469,94.6639,94.5702,94.5788,66390.0
2016-06-08 15:55:00,111.05,111.09,110.9,110.96,104547.0,94.5702,94.6043,94.4425,94.4936,104547.0
2016-06-09 09:30:00,110.21,110.29,109.95,110.1,27547.0,93.8549,93.923,93.6335,93.7612,27547.0
2016-06-09 09:35:00,110.0,110.29,109.96,110.27,4226.0,93.6761,93.923,93.642,93.906,4226.0
2016-06-09 09:40:00,110.24,110.26,109.74,109.82,6068.0,93.8804,93.8975,93.4546,93.5228,6068.0
2016-06-09 09:45:00,109.76,110.17,109.74,110.17,9161.0,93.4717,93.8208,93.4546,93.8208,9161.0
2016-06-09 09:50:00,110.18,110.2,109.85,109.86,8916.0,93.8293,93.8464,93.5483,93.5568,8916.0
2016-06-09 09:55:00,109.89,110.02,109.73,110.02,7533.0,93.5824,93.6931,93.4461,93.6931,7533.0
2016-06-09 10:00:00,109.88,109.88,109.66,109.72,8755.0,93.5739,93.5739,93.3865,93.4376,8755.0
2016-06-09 10:05:00,109.72,109.72,109.52,109.6,12590.0,93.4376,93.4376,93.2673,93.3354,12590.0
2016-06-09 10:10:00,109.67,109.77,109.64,109.67,12199.0,93.395,93.4802,93.3695,93.395,12199.0
2016-06-09 10:15:00,109.66,109.89,109.65,109.84,8487.0,93.3865,93.5824,93.378,93.5398,8487.0
2016-06-09 10:20:00,109.84,109.91,109.7,109.91,7407.0,93.5398,93.5994,93.4206,93.5994,7407.0
2016-06-09 10:25:00,109.89,109.89,109.7,109.72,11595.0,93.5824,93.5824,93.4206,93.4376,11595.0
2016-06-09 10:30:00,109.73,109.82,109.62,109.62,10570.0,93.4461,93.5228,93.3525,93.3525,10570.0
2016-06-09 10:35:00,109.61,109.72,109.59,109.69,18813.0,93.3439,93.4376,93.3269,93.4121,18813.0
2016-06-09 10:40:00,109.69,109.85,109.63,109.8,7385.0,93.4121,93.5483,93.361,93.5057,7385.0
2016-06-09 10:45:00,109.8,109.89,109.78,109.89,8267.0,93.5057,93.5824,93.4887,93.5824,8267.0
2016-06-09 10:50:00,109.89,109.95,109.83,109.94,5507.0,93.5824,93.6335,93.5313,93.625,5507.0
2016-06-09 10:55:00,109.94,109.97,109.88,109.93,11481.0,93.625,93.6505,93.5739,93.6164,11481.0
2016-06-09 11:00:00,109.93,110.01,109.91,110.01,9811.0,93.6164,93.6846,93.5994,93.6846,9811.0
2016-06-09 11:05:00,110.01,110.14,110.01,110.09,14335.0,93.6846,93.7953,93.6846,93.7527,14335.0
2016-06-09 11:10:00,110.11,110.15,110.07,110.14,16974.0,93.7697,93.8038,93.7357,93.7953,16974.0
2016-06-09 11:15:00,110.14,110.18,110.09,110.09,18034.0,93.7953,93.8293,93.7527,93.7527,18034.0
2016-06-09 11:20:00,110.08,110.17,110.01,110.01,15708.0,93.7442,93.8208,93.6846,93.6846,15708.0
2016-06-09 11:25:00,110.0,110.02,109.92,109.95,7967.0,93.6761,93.6931,93.6079,93.6335,7967.0
2016-06-09 11:30:00,109.93,109.93,109.8,109.83,7941.0,93.6164,93.6164,93.5057,93.5313,7941.0
2016-06-09 11:35:00,109.84,109.88,109.83,109.86,6352.0,93.5398,93.5739,93.5313,93.5568,6352.0
2016-06-09 11:40:00,109.86,109.89,109.82,109.84,32524.0,93.5568,93.5824,93.5228,93.5398,32524.0
2016-06-09 11:45:00,109.84,109.95,109.83,109.88,8057.0,93.5398,93.6335,93.5313,93.5739,8057.0
2016-06-09 11:50:00,109.89,109.89,109.76,109.87,7718.0,93.5824,93.5824,93.4717,93.5654,7718.0
2016-06-09 11:55:00,109.87,109.87,109.82,109.83,3301.0,93.5654,93.5654,93.5228,93.5313,3301.0
2016-06-09 12:00:00,109.83,109.93,109.8,109.93,10741.0,93.5313,93.6164,93.5057,93.6164,10741.0
2016-06-09 12:05:00,109.94,109.99,109.91,109.97,5285.0,93.625,93.6675,93.5994,93.6505,5285.0
2016-06-09 12:10:00,110.0,110.06,109.96,109.97,20223.0,93.6761,93.7272,93.642,93.6505,20223.0
2016-06-09 12:15:00,109.96,109.99,109.92,109.94,6536.0,93.642,93.6675,93.6079,93.625,6536.0
2016-06-09 12:20:00,109.93,109.97,109.88,109.96,4890.0,93.6164,93.6505,93.5739,93.642,4890.0
2016-06-09 12:25:00,109.96,110.07,109.96,110.07,5607.0,93.642,93.7357,93.642,93.7357,5607.0
2016-06-09 12:30:00,110.06,110.1,110.04,110.07,4444.0,93.7272,93.7612,93.7101,93.7357,4444.0
2016-06-09 12:35:00,110.08,110.12,110.03,110.11,6483.0,93.7442,93.7783,93.7016,93.7697,6483.0
2016-06-09 12:40:00,110.11,110.13,110.08,110.11,5210.0,93.7697,93.7868,93.7442,93.7697,5210.0
2016-06-09 12:45:00,110.12,110.22,110.12,110.21,4216.0,93.7783,93.8634,93.7783,93.8549,4216.0
2016-06-09 12:50:00,110.2,110.22,110.17,110.22,3305.0,93.8464,93.8634,93.8208,93.8634,3305.0
2016-06-09 12:55:00,110.21,110.25,110.16,110.16,6400.0,93.8549,93.889,93.8123,93.8123,6400.0
2016-06-09 13:00:00,110.17,110.18,110.07,110.07,6236.0,93.8208,93.8293,93.7357,93.7357,6236.0
2016-06-09 13:05:00,110.07,110.07,109.96,109.98,5317.0,93.7357,93.7357,93.642,93.659,5317.0
2016-06-09 13:10:00,109.97,109.99,109.95,109.98,4878.0,93.6505,93.6675,93.6335,93.659,4878.0
2016-06-09 13:15:00,109.99,110.14,109.98,110.14,7863.0,93.6675,93.7953,93.659,93.7953,7863.0
2016-06-09 13:20:00,110.15,110.15,110.09,110.1,3800.0,93.8038,93.8038,93.7527,93.7612,3800.0
2016-06-09 13:25:00,110.09,110.15,110.09,110.15,7895.0,93.7527,93.8038,93.7527,93.8038,7895.0
2016-06-09 13:30:00,110.15,110.28,110.14,110.28,4401.0,93.8038,93.9145,93.7953,93.9145,4401.0
2016-06-09 13:35:00,110.29,110.29,110.22,110.22,4420.0,93.923,93.923,93.8634,93.8634,4420.0
2016-06-09 13:40:00,110.22,110.22,110.2,110.2,4621.0,93.8634,93.8634,93.8464,93.8464,4621.0
2016-06-09 13:45:00,110.2,110.2,110.12,110.18,8612.0,93.8464,93.8464,93.7783,93.8293,8612.0
2016-06-09 13:50:00,110.18,110.19,110.0,110.02,18617.0,93.8293,93.8379,93.6761,93.6931,18617.0
2016-06-09 13:55:00,110.02,110.09,110.01,110.06,8361.0,93.6931,93.7527,93.6846,93.7272,8361.0
2016-06-09 14:00:00,110.07,110.07,109.98,109.98,6959.0,93.7357,93.7357,93.659,93.659,6959.0
2016-06-09 14:05:00,109.99,110.06,109.97,110.05,6811.0,93.6675,93.7272,93.6505,93.7186,6811.0
2016-06-09 14:10:00,110.04,110.23,110.03,110.22,5331.0,93.7101,93.8719,93.7016,93.8634,5331.0
2016-06-09 14:15:00,110.22,110.25,110.15,110.18,9136.0,93.8634,93.889,93.8038,93.8293,9136.0
2016-06-09 14:20:00,110.18,110.29,110.17,110.28,7176.0,93.8293,93.923,93.8208,93.9145,7176.0
2016-06-09 14:25:00,110.28,110.33,110.2,110.22,12300.0,93.9145,93.9571,93.8464,93.8634,12300.0
2016-06-09 14:30:00,110.23,110.25,110.2,110.24,7740.0,93.8719,93.889,93.8464,93.8804,7740.0
2016-06-09 14:35:00,110.24,110.31,110.23,110.31,4221.0,93.8804,93.9401,93.8719,93.9401,4221.0
2016-06-09 14:40:00,110.33,110.33,110.23,110.31,8060.0,93.9571,93.9571,93.8719,93.9401,8060.0
2016-06-09 14:45:00,110.32,110.32,110.17,110.17,8644.0,93.9486,93.9486,93.8208,93.8208,8644.0
2016-06-09 14:50:00,110.17,110.23,110.17,110.19,7326.0,93.8208,93.8719,93.8208,93.8379,7326.0
2016-06-09 14:55:00,110.18,110.31,110.17,110.25,12973.0,93.8293,93.9401,93.8208,93.889,12973.0
2016-06-09 15:00:00,110.26,110.29,110.24,110.24,10729.0,93.8975,93.923,93.8804,93.8804,10729.0
2016-06-09 15:05:00,110.25,110.35,110.24,110.31,9529.0,93.889,93.9741,93.8804,93.9401,9529.0
2016-06-09 15:10:00,110.3,110.3,110.2,110.22,7365.0,93.9315,93.9315,93.8464,93.8634,7365.0
2016-06-09 15:15:00,110.22,110.22,110.14,110.18,9100.0,93.8634,93.8634,93.7953,93.8293,9100.0
2016-06-09 15:20:00,110.17,110.19,110.13,110.17,10734.0,93.8208,93.8379,93.7868,93.8208,10734.0
2016-06-09 15:25:00,110.17,110.27,110.17,110.2,11602.0,93.8208,93.906,93.8208,93.8464,11602.0
2016-06-09 15:30:00,110.19,110.34,110.18,110.34,25653.0,93.8379,93.9656,93.8293,93.9656,25653.0
2016-06-09 15:35:00,110.33,110.37,110.31,110.34,20306.0,93.9571,93.9912,93.9401,93.9656,20306.0
2016-06-09 15:40:00,110.34,110.45,110.32,110.37,24903.0,93.9656,94.0593,93.9486,93.9912,24903.0
2016-06-09 15:45:00,110.38,110.49,110.38,110.43,34254.0,93.9997,94.0933,93.9997,94.0422,34254.0
2016-06-09 15:50:00,110.44,110.45,110.39,110.39,32292.0,94.0508,94.0593,94.0082,94.0082,32292.0
2016-06-09 15:55:00,110.4,110.48,110.39,110.42,81247.0,94.0167,94.0848,94.0082,94.0337,81247.0
2016-06-10 09:30:00,109.77,109.85,109.6,109.72,15738.0,93.4802,93.5483,93.3354,93.4376,15738.0
2016-06-10 09:35:00,109.58,109.85,109.4,109.77,17965.0,93.3184,93.5483,93.1651,93.4802,17965.0
2016-06-10 09:40:00,109.68,109.76,109.42,109.7,12317.0,93.4035,93.4717,93.1821,93.4206,12317.0
2016-06-10 09:45:00,109.78,109.78,109.55,109.59,5884.0,93.4887,93.4887,93.2928,93.3269,5884.0
2016-06-10 09:50:00,109.57,109.85,109.55,109.72,9376.0,93.3099,93.5483,93.2928,93.4376,9376.0
2016-06-10 09:55:00,109.78,109.86,109.65,109.74,5460.0,93.4887,93.5568,93.378,93.4546,5460.0
2016-06-10 10:00:00,109.65,109.75,109.6,109.68,4953.0,93.378,93.4632,93.3354,93.4035,4953.0
2016-06-10 10:05:00,109.58,109.59,109.39,109.47,6467.0,93.3184,93.3269,93.1566,93.2247,6467.0
2016-06-10 10:10:00,109.39,109.52,109.37,109.52,7463.0,93.1566,93.2673,93.1396,93.2673,7463.0
2016-06-10 10:15:00,109.47,109.49,109.34,109.4,10608.0,93.2247,93.2417,93.114,93.1651,10608.0
2016-06-10 10:20:00,109.39,109.45,109.32,109.42,10400.0,93.1566,93.2077,93.097,93.1821,10400.0
2016-06-10 10:25:00,109.49,109.63,109.47,109.49,7300.0,93.2417,93.361,93.2247,93.2417,7300.0
2016-06-10 10:30:00,109.49,109.63,109.39,109.56,8122.0,93.2417,93.361,93.1566,93.3014,8122.0
2016-06-10 10:35:00,109.53,109.64,109.49,109.49,5300.0,93.2758,93.3695,93.2417,93.2417,5300.0
2016-06-10 10:40:00,109.51,109.6,109.49,109.56,7130.0,93.2588,93.3354,93.2417,93.3014,7130.0
2016-06-10 10:45:00,109.51,109.54,109.46,109.54,6569.0,93.2588,93.2843,93.2162,93.2843,6569.0
2016-06-10 10:50:00,109.53,109.64,109.51,109.57,6146.0,93.2758,93.3695,93.2588,93.3099,6146.0
2016-06-10 10:55:00,109.57,109.67,109.51,109.58,6373.0,93.3099,93.395,93.2588,93.3184,6373.0
2016-06-10 11:00:00,109.6,109.7,109.6,109.69,3671.0,93.3354,93.4206,93.3354,93.4121,3671.0
2016-06-10 11:05:00,109.67,109.81,109.63,109.8,3245.0,93.395,93.5143,93.361,93.5057,3245.0
2016-06-10 11:10:00,109.81,109.85,109.78,109.79,4344.0,93.5143,93.5483,93.4887,93.4972,4344.0
2016-06-10 11:15:00,109.78,109.84,109.7,109.84,6054.0,93.4887,93.5398,93.4206,93.5398,6054.0
2016-06-10 11:20:00,109.84,109.85,109.71,109.78,5881.0,93.5398,93.5483,93.4291,93.4887,5881.0
2016-06-10 11:25:00,109.79,109.8,109.63,109.72,4602.0,93.4972,93.5057,93.361,93.4376,4602.0
2016-06-10 11:30:00,109.67,109.81,109.67,109.74,8890.0,93.395,93.5143,93.395,93.4546,8890.0
2016-06-10 11:35:00,109.71,109.73,109.66,109.66,4100.0,93.4291,93.4461,93.3865,93.3865,4100.0
2016-06-10 11:40:00,109.67,109.71,109.61,109.66,3518.0,93.395,93.4291,93.3439,93.3865,3518.0
2016-06-10 11:45:00,109.64,109.66,109.61,109.63,3194.0,93.3695,93.3865,93.3439,93.361,3194.0
2016-06-10 11:50:00,109.64,109.65,109.59,109.59,4376.0,93.3695,93.378,93.3269,93.3269,4376.0
2016-06-10 11:55:00,109.61,109.62,109.53,109.6,5202.0,93.3439,93.3525,93.2758,93.3354,5202.0
2016-06-10 12:00:00,109.62,109.68,109.6,109.64,4171.0,93.3525,93.4035,93.3354,93.3695,4171.0
2016-06-10 12:05:00,109.61,109.63,109.46,109.56,3732.0,93.3439,93.361,93.2162,93.3014,3732.0
2016-06-10 12:10:00,109.5,109.64,109.5,109.58,3100.0,93.2503,93.3695,93.2503,93.3184,3100.0
2016-06-10 12:15:00,109.59,109.62,109.52,109.53,4629.0,93.3269,93.3525,93.2673,93.2758,4629.0
2016-06-10 12:20:00,109.52,109.52,109.45,109.46,6332.0,93.2673,93.2673,93.2077,93.2162,6332.0
2016-06-10 12:25:00,109.45,109.48,109.41,109.48,3000.0,93.2077,93.2332,93.1736,93.2332,3000.0
2016-06-10 12:30:00,109.47,109.48,109.35,109.43,4411.0,93.2247,93.2332,93.1225,93.1906,4411.0
2016-06-10 12:35:00,109.42,109.49,109.4,109.49,6644.0,93.1821,93.2417,93.1651,93.2417,6644.0
2016-06-10 12:40:00,109.47,109.53,109.44,109.47,3800.0,93.2247,93.2758,93.1992,93.2247,3800.0
2016-06-10 12:45:00,109.47,109.54,109.46,109.49,17063.0,93.2247,93.2843,93.2162,93.2417,17063.0
2016-06-10 12:50:00,109.47,109.5,109.44,109.48,3900.0,93.2247,93.2503,93.1992,93.2332,3900.0
2016-06-10 12:55:00,109.46,109.55,109.46,109.5,3000.0,93.2162,93.2928,93.2162,93.2503,3000.0
2016-06-10 13:00:00,109.52,109.52,109.45,109.5,6813.0,93.2673,93.2673,93.2077,93.2503,6813.0
2016-06-10 13:05:00,109.51,109.55,109.48,109.52,3930.0,93.2588,93.2928,93.2332,93.2673,3930.0
2016-06-10 13:10:00,109.55,109.64,109.55,109.64,2570.0,93.2928,93.3695,93.2928,93.3695,2570.0
2016-06-10 13:15:00,109.62,109.69,109.61,109.65,5770.0,93.3525,93.4121,93.3439,93.378,5770.0
2016-06-10 13:20:00,109.66,109.76,109.57,109.75,38766.0,93.3865,93.4717,93.3099,93.4632,38766.0
2016-06-10 13:25:00,109.77,109.82,109.72,109.72,7122.0,93.4802,93.5228,93.4376,93.4376,7122.0
2016-06-10 13:30:00,109.71,109.73,109.51,109.56,12755.0,93.4291,93.4461,93.2588,93.3014,12755.0
2016-06-10 13:35:00,109.56,109.67,109.56,109.64,6286.0,93.3014,93.395,93.3014,93.3695,6286.0
2016-06-10 13:40:00,109.65,109.68,109.62,109.62,4950.0,93.378,93.4035,93.3525,93.3525,4950.0
2016-06-10 13:45:00,109.6,109.6,109.49,109.51,7845.0,93.3354,93.3354,93.2417,93.2588,7845.0
2016-06-10 13:50:00,109.48,109.48,109.33,109.33,3654.0,93.2332,93.2332,93.1055,93.1055,3654.0
2016-06-10 13:55:00,109.34,109.39,109.26,109.26,11605.0,93.114,93.1566,93.0459,93.0459,11605.0
2016-06-10 14:00:00,109.25,109.27,109.04,109.07,28376.0,93.0374,93.0544,92.8585,92.8841,28376.0
2016-06-10 14:05:00,109.02,109.1,108.96,109.01,11451.0,92.8415,92.9096,92.7904,92.833,11451.0
2016-06-10 14:10:00,109.02,109.05,108.91,108.97,11895.0,92.8415,92.867,92.7478,92.7989,11895.0
2016-06-10 14:15:00,108.95,108.95,108.8,108.82,13423.0,92.7819,92.7819,92.6541,92.6712,13423.0
2016-06-10 14:20:00,108.8,108.9,108.8,108.9,7372.0,92.6541,92.7393,92.6541,92.7393,7372.0
2016-06-10 14:25:00,108.87,108.93,108.84,108.9,7860.0,92.7138,92.7648,92.6882,92.7393,7860.0
2016-06-10 14:30:00,108.89,108.89,108.77,108.82,12728.0,92.7308,92.7308,92.6286,92.6712,12728.0
2016-06-10 14:35:00,108.84,109.0,108.83,108.99,6849.0,92.6882,92.8245,92.6797,92.8159,6849.0
2016-06-10 14:40:00,109.0,109.03,108.97,109.01,6526.0,92.8245,92.85,92.7989,92.833,6526.0
2016-06-10 14:45:00,109.02,109.03,108.93,108.98,7306.0,92.8415,92.85,92.7648,92.8074,7306.0
2016-06-10 14:50:00,109.0,109.07,108.95,109.07,11611.0,92.8245,92.8841,92.7819,92.8841,11611.0
2016-06-10 14:55:00,109.07,109.14,109.04,109.14,6661.0,92.8841,92.9437,92.8585,92.9437,6661.0
2016-06-10 15:00:00,109.12,109.14,109.04,109.04,23793.0,92.9267,92.9437,92.8585,92.8585,23793.0
2016-06-10 15:05:00,109.04,109.08,108.99,109.03,13606.0,92.8585,92.8926,92.8159,92.85,13606.0
2016-06-10 15:10:00,109.03,109.03,108.92,108.93,9131.0,92.85,92.85,92.7563,92.7648,9131.0
2016-06-10 15:15:00,108.91,109.01,108.91,108.98,12861.0,92.7478,92.833,92.7478,92.8074,12861.0
2016-06-10 15:20:00,108.96,109.11,108.94,109.1,13315.0,92.7904,92.9181,92.7734,92.9096,13315.0
2016-06-10 15:25:00,109.11,109.13,109.07,109.11,9637.0,92.9181,92.9352,92.8841,92.9181,9637.0
2016-06-10 15:30:00,109.1,109.22,109.1,109.15,11088.0,92.9096,93.0118,92.9096,92.9522,11088.0
2016-06-10 15:35:00,109.16,109.18,109.05,109.17,17834.0,92.9607,92.9777,92.867,92.9692,17834.0
2016-06-10 15:40:00,109.17,109.17,109.07,109.07,17279.0,92.9692,92.9692,92.8841,92.8841,17279.0
2016-06-10 15:45:00,109.06,109.31,109.06,109.28,27364.0,92.8756,93.0885,92.8756,93.0629,27364.0
2016-06-10 15:50:00,109.27,109.27,109.17,109.17,22918.0,93.0544,93.0544,92.9692,92.9692,22918.0
2016-06-10 15:55:00,109.18,109.26,109.13,109.24,65435.0,92.9777,93.0459,92.9352,93.0288,65435.0
2016-06-13 09:30:00,108.94,108.94,108.51,108.68,17533.0,92.7734,92.7734,92.4072,92.5519,17533.0
2016-06-13 09:35:00,108.61,108.82,108.53,108.54,8425.0,92.4923,92.6712,92.4242,92.4327,8425.0
2016-06-13 09:40:00,108.6,108.82,108.56,108.56,4876.0,92.4838,92.6712,92.4498,92.4498,4876.0
2016-06-13 09:45:00,108.55,108.99,108.46,108.89,8373.0,92.4412,92.8159,92.3646,92.7308,8373.0
2016-06-13 09:50:00,108.81,108.93,108.7,108.84,2675.0,92.6627,92.7648,92.569,92.6882,2675.0
2016-06-13 09:55:00,108.75,108.8,108.54,108.63,3510.0,92.6116,92.6541,92.4327,92.5094,3510.0
2016-06-13 10:00:00,108.66,108.99,108.66,108.79,10211.0,92.5349,92.8159,92.5349,92.6456,10211.0
2016-06-13 10:05:00,108.78,108.89,108.73,108.85,4620.0,92.6371,92.7308,92.5945,92.6967,4620.0
2016-06-13 10:10:00,108.82,108.97,108.79,108.94,3215.0,92.6712,92.7989,92.6456,92.7734,3215.0
2016-06-13 10:15:00,108.91,109.06,108.9,108.96,6750.0,92.7478,92.8756,92.7393,92.7904,6750.0
2016-06-13 10:20:00,108.92,109.11,108.85,109.03,3892.0,92.7563,92.9181,92.6967,92.85,3892.0
2016-06-13 10:25:00,109.0,109.1,108.9,109.1,3632.0,92.8245,92.9096,92.7393,92.9096,3632.0
2016-06-13 10:30:00,109.16,109.16,109.09,109.14,4919.0,92.9607,92.9607,92.9011,92.9437,4919.0
2016-06-13 10:35:00,109.15,109.25,109.03,109.03,7767.0,92.9522,93.0374,92.85,92.85,7767.0
2016-06-13 10:40:00,109.02,109.11,109.0,109.05,5393.0,92.8415,92.9181,92.8245,92.867,5393.0
2016-06-13 10:45:00,109.07,109.13,109.0,109.01,8046.0,92.8841,92.9352,92.8245,92.833,8046.0
2016-06-13 10:50:00,109.0,109.0,108.79,108.79,14066.0,92.8245,92.8245,92.6456,92.6456,14066.0
2016-06-13 10:55:00,108.83,108.87,108.67,108.67,12359.0,92.6797,92.7138,92.5434,92.5434,12359.0
2016-06-13 11:00:00,108.68,108.68,108.55,108.55,4048.0,92.5519,92.5519,92.4412,92.4412,4048.0
2016-06-13 11:05:00,108.58,108.65,108.57,108.61,5139.0,92.4668,92.5264,92.4583,92.4923,5139.0
2016-06-13 11:10:00,108.69,108.73,108.62,108.66,3940.0,92.5605,92.5945,92.5009,92.5349,3940.0
2016-06-13 11:15:00,108.67,108.67,108.57,108.57,4865.0,92.5434,92.5434,92.4583,92.4583,4865.0
2016-06-13 11:20:00,108.53,108.62,108.52,108.62,4120.0,92.4242,92.5009,92.4157,92.5009,4120.0
2016-06-13 11:25:00,108.6,108.61,108.5,108.61,4720.0,92.4838,92.4923,92.3987,92.4923,4720.0
2016-06-13 11:30:00,108.62,108.62,108.46,108.48,3437.0,92.5009,92.5009,92.3646,92.3816,3437.0
2016-06-13 11:35:00,108.46,108.54,108.36,108.42,6330.0,92.3646,92.4327,92.2794,92.3305,6330.0
2016-06-13 11:40:00,108.38,108.38,108.31,108.33,2102.0,92.2965,92.2965,92.2369,92.2539,2102.0
2016-06-13 11:45:00,108.29,108.33,108.24,108.3,3812.0,92.2198,92.2539,92.1772,92.2283,3812.0
2016-06-13 11:50:00,108.29,108.32,108.24,108.24,3951.0,92.2198,92.2454,92.1772,92.1772,3951.0
2016-06-13 11:55:00,108.25,108.31,108.22,108.26,3997.0,92.1858,92.2369,92.1602,92.1943,3997.0
2016-06-13 12:00:00,108.28,108.3,108.23,108.24,4901.0,92.2113,92.2283,92.1687,92.1772,4901.0
2016-06-13 12:05:00,108.25,108.33,108.25,108.33,3136.0,92.1858,92.2539,92.1858,92.2539,3136.0
2016-06-13 12:10:00,108.34,108.39,108.34,108.36,3327.0,92.2624,92.305,92.2624,92.2794,3327.0
2016-06-13 12:15:00,108.38,108.41,108.36,108.41,3426.0,92.2965,92.322,92.2794,92.322,3426.0
2016-06-13 12:20:00,108.42,108.57,108.38,108.49,27905.0,92.3305,92.4583,92.2965,92.3901,27905.0
2016-06-13 12:25:00,108.42,108.51,108.37,108.45,2800.0,92.3305,92.4072,92.288,92.3561,2800.0
2016-06-13 12:30:00,108.44,108.44,108.37,108.41,3941.0,92.3476,92.3476,92.288,92.322,3941.0
2016-06-13 12:35:00,108.43,108.46,108.43,108.45,1300.0,92.339,92.3646,92.339,92.3561,1300.0
2016-06-13 12:40:00,108.5,108.56,108.46,108.56,2249.0,92.3987,92.4498,92.3646,92.4498,2249.0
2016-06-13 12:45:00,108.57,108.58,108.52,108.53,3500.0,92.4583,92.4668,92.4157,92.4242,3500.0
2016-06-13 12:50:00,108.54,108.56,108.53,108.54,1200.0,92.4327,92.4498,92.4242,92.4327,1200.0
2016-06-13 12:55:00,108.53,108.63,108.48,108.57,4500.0,92.4242,92.5094,92.3816,92.4583,4500.0
2016-06-13 13:00:00,108.58,108.64,108.58,108.61,5143.0,92.4668,92.5179,92.4668,92.4923,5143.0
2016-06-13 13:05:00,108.63,108.63,108.5,108.58,4998.0,92.5094,92.5094,92.3987,92.4668,4998.0
2016-06-13 13:10:00,108.56,108.58,108.43,108.51,3100.0,92.4498,92.4668,92.339,92.4072,3100.0
2016-06-13 13:15:00,108.49,108.49,108.32,108.33,5252.0,92.3901,92.3901,92.2454,92.2539,5252.0
2016-06-13 13:20:00,108.33,108.38,108.29,108.35,8149.0,92.2539,92.2965,92.2198,92.2709,8149.0
2016-06-13 13:25:00,108.34,108.37,108.28,108.31,4500.0,92.2624,92.288,92.2113,92.2369,4500.0
2016-06-13 13:30:00,108.28,108.3,108.23,108.26,3159.0,92.2113,92.2283,92.1687,92.1943,3159.0
2016-06-13 13:35:00,108.25,108.25,108.13,108.21,5757.0,92.1858,92.1858,92.0836,92.1517,5757.0
2016-06-13 13:40:00,108.2,108.24,108.09,108.24,6258.0,92.1432,92.1772,92.0495,92.1772,6258.0
2016-06-13 13:45:00,108.24,108.24,108.1,108.17,4300.0,92.1772,92.1772,92.058,92.1176,4300.0
2016-06-13 13:50:00,108.14,108.15,107.92,107.97,4139.0,92.0921,92.1006,91.9047,91.9473,4139.0
2016-06-13 13:55:00,107.96,107.98,107.88,107.97,6080.0,91.9388,91.9558,91.8707,91.9473,6080.0
2016-06-13 14:00:00,107.93,108.01,107.93,107.99,4662.0,91.9132,91.9814,91.9132,91.9643,4662.0
2016-06-13 14:05:00,107.97,108.01,107.91,108.01,6639.0,91.9473,91.9814,91.8962,91.9814,6639.0
2016-06-13 14:10:00,108.0,108.1,108.0,108.08,8198.0,91.9729,92.058,91.9729,92.041,8198.0
2016-06-13 14:15:00,108.1,108.1,107.93,107.96,4825.0,92.058,92.058,91.9132,91.9388,4825.0
2016-06-13 14:20:00,107.93,107.93,107.8,107.86,5390.0,91.9132,91.9132,91.8025,91.8536,5390.0
2016-06-13 14:25:00,107.87,107.9,107.75,107.84,5603.0,91.8621,91.8877,91.76,91.8366,5603.0
2016-06-13 14:30:00,107.84,108.02,107.82,107.99,6335.0,91.8366,91.9899,91.8196,91.9643,6335.0
2016-06-13 14:35:00,108.03,108.1,108.03,108.1,5335.0,91.9984,92.058,91.9984,92.058,5335.0
2016-06-13 14:40:00,108.1,108.19,108.1,108.15,7915.0,92.058,92.1347,92.058,92.1006,7915.0
2016-06-13 14:45:00,108.13,108.13,107.98,107.99,7058.0,92.0836,92.0836,91.9558,91.9643,7058.0
2016-06-13 14:50:00,108.0,108.02,107.86,107.96,5292.0,91.9729,91.9899,91.8536,91.9388,5292.0
2016-06-13 14:55:00,107.96,107.98,107.79,107.8,6091.0,91.9388,91.9558,91.794,91.8025,6091.0
2016-06-13 15:00:00,107.84,107.91,107.81,107.81,7087.0,91.8366,91.8962,91.8111,91.8111,7087.0
2016-06-13 15:05:00,107.81,107.82,107.65,107.65,9729.0,91.8111,91.8196,91.6748,91.6748,9729.0
2016-06-13 15:10:00,107.66,107.77,107.61,107.65,8959.0,91.6833,91.777,91.6407,91.6748,8959.0
2016-06-13 15:15:00,107.65,107.81,107.65,107.81,21560.0,91.6748,91.8111,91.6748,91.8111,21560.0
2016-06-13 15:20:00,107.82,107.89,107.79,107.81,14641.0,91.8196,91.8792,91.794,91.8111,14641.0
2016-06-13 15:25:00,107.82,107.87,107.7,107.79,14107.0,91.8196,91.8621,91.7174,91.794,14107.0
2016-06-13 15:30:00,107.8,107.86,107.74,107.79,18388.0,91.8025,91.8536,91.7514,91.794,18388.0
2016-06-13 15:35:00,107.78,107.81,107.64,107.74,26232.0,91.7855,91.8111,91.6663,91.7514,26232.0
2016-06-13 15:40:00,107.74,107.78,107.67,107.68,31333.0,91.7514,91.7855,91.6918,91.7003,31333.0
2016-06-13 15:45:00,107.69,107.75,107.68,107.75,39126.0,91.7089,91.76,91.7003,91.76,39126.0
2016-06-13 15:50:00,107.75,107.76,107.63,107.72,43699.0,91.76,91.7685,91.6578,91.7344,43699.0
2016-06-13 15:55:00,107.73,107.77,107.67,107.67,68197.0,91.7429,91.777,91.6918,91.6918,68197.0
2016-06-14 09:30:00,107.31,107.31,107.0,107.05,8893.0,91.3853,91.3853,91.1213,91.1638,8893.0
2016-06-14 09:35:00,107.2,107.55,107.09,107.38,7375.0,91.2916,91.5896,91.1979,91.4449,7375.0
2016-06-14 09:40:00,107.3,107.85,107.3,107.58,18092.0,91.3767,91.8451,91.3767,91.6152,18092.0
2016-06-14 09:45:00,107.61,107.72,107.4,107.58,11847.0,91.6407,91.7344,91.4619,91.6152,11847.0
2016-06-14 09:50:00,107.53,107.61,107.28,107.41,11870.0,91.5726,91.6407,91.3597,91.4704,11870.0
2016-06-14 09:55:00,107.42,107.67,107.4,107.6,7621.0,91.4789,91.6918,91.4619,91.6322,7621.0
2016-06-14 10:00:00,107.61,107.81,107.59,107.75,11571.0,91.6407,91.8111,91.6237,91.76,11571.0
2016-06-14 10:05:00,107.72,107.72,107.48,107.49,4633.0,91.7344,91.7344,91.53,91.5385,4633.0
2016-06-14 10:10:00,107.51,107.69,107.4,107.45,12161.0,91.5556,91.7089,91.4619,91.5045,12161.0
2016-06-14 10:15:00,107.47,107.53,107.18,107.19,20689.0,91.5215,91.5726,91.2745,91.2831,20689.0
2016-06-14 10:20:00,107.18,107.3,107.05,107.07,8120.0,91.2745,91.3767,91.1638,91.1809,8120.0
2016-06-14 10:25:00,107.07,107.25,107.03,107.23,6202.0,91.1809,91.3342,91.1468,91.3171,6202.0
2016-06-14 10:30:00,107.2,107.37,107.15,107.23,9884.0,91.2916,91.4363,91.249,91.3171,9884.0
2016-06-14 10:35:00,107.21,107.23,107.01,107.18,8645.0,91.3001,91.3171,91.1298,91.2745,8645.0
2016-06-14 10:40:00,107.15,107.26,107.12,107.22,6100.0,91.249,91.3427,91.2234,91.3086,6100.0
2016-06-14 10:45:00,107.22,107.23,107.04,107.1,7377.0,91.3086,91.3171,91.1553,91.2064,7377.0
2016-06-14 10:50:00,107.11,107.11,106.84,106.91,4612.0,91.2149,91.2149,90.985,91.0446,4612.0
2016-06-14 10:55:00,106.89,106.91,106.81,106.91,3800.0,91.0276,91.0446,90.9595,91.0446,3800.0
2016-06-14 11:00:00,106.97,106.97,106.85,106.93,6690.0,91.0957,91.0957,90.9935,91.0616,6690.0
2016-06-14 11:05:00,106.97,107.08,106.88,107.05,5052.0,91.0957,91.1894,91.0191,91.1638,5052.0
2016-06-14 11:10:00,107.07,107.07,106.87,106.87,4023.0,91.1809,91.1809,91.0105,91.0105,4023.0
2016-06-14 11:15:00,106.88,106.93,106.86,106.89,5128.0,91.0191,91.0616,91.002,91.0276,5128.0
2016-06-14 11:20:00,107.0,107.08,106.99,107.06,2875.0,91.1213,91.1894,91.1127,91.1724,2875.0
2016-06-14 11:25:00,107.04,107.04,106.86,106.93,5223.0,91.1553,91.1553,91.002,91.0616,5223.0
2016-06-14 11:30:00,106.96,107.02,106.89,106.98,5371.0,91.0872,91.1383,91.0276,91.1042,5371.0
2016-06-14 11:35:00,106.95,107.18,106.93,107.18,10347.0,91.0787,91.2745,91.0616,91.2745,10347.0
2016-06-14 11:40:00,107.16,107.26,107.13,107.23,9154.0,91.2575,91.3427,91.232,91.3171,9154.0
2016-06-14 11:45:00,107.24,107.27,107.08,107.13,8593.0,91.3256,91.3512,91.1894,91.232,8593.0
2016-06-14 11:50:00,107.13,107.24,107.12,107.23,2340.0,91.232,91.3256,91.2234,91.3171,2340.0
2016-06-14 11:55:00,107.21,107.24,107.08,107.13,4106.0,91.3001,91.3256,91.1894,91.232,4106.0
2016-06-14 12:00:00,107.1,107.2,107.08,107.17,3066.0,91.2064,91.2916,91.1894,91.266,3066.0
2016-06-14 12:05:00,107.16,107.17,107.06,107.07,3312.0,91.2575,91.266,91.1724,91.1809,3312.0
2016-06-14 12:10:00,107.12,107.2,107.1,107.2,2607.0,91.2234,91.2916,91.2064,91.2916,2607.0
2016-06-14 12:15:00,107.25,107.34,107.19,107.19,4225.0,91.3342,91.4108,91.2831,91.2831,4225.0
2016-06-14 12:20:00,107.22,107.37,107.2,107.37,3176.0,91.3086,91.4363,91.2916,91.4363,3176.0
2016-06-14 12:25:00,107.4,107.55,107.38,107.55,5284.0,91.4619,91.5896,91.4449,91.5896,5284.0
2016-06-14 12:30:00,107.53,107.53,107.38,107.38,2100.0,91.5726,91.5726,91.4449,91.4449,2100.0
2016-06-14 12:35:00,107.4,107.4,107.27,107.29,3467.0,91.4619,91.4619,91.3512,91.3682,3467.0
2016-06-14 12:40:00,107.32,107.34,107.22,107.24,3226.0,91.3938,91.4108,91.3086,91.3256,3226.0
2016-06-14 12:45:00,107.24,107.41,107.21,107.4,3210.0,91.3256,91.4704,91.3001,91.4619,3210.0
2016-06-14 12:50:00,107.39,107.4,107.25,107.29,3143.0,91.4534,91.4619,91.3342,91.3682,3143.0
2016-06-14 12:55:00,107.29,107.32,107.19,107.2,6028.0,91.3682,91.3938,91.2831,91.2916,6028.0
2016-06-14 13:00:00,107.22,107.31,107.19,107.27,3787.0,91.3086,91.3853,91.2831,91.3512,3787.0
2016-06-14 13:05:00,107.26,107.32,107.26,107.26,5565.0,91.3427,91.3938,91.3427,91.3427,5565.0
2016-06-14 13:10:00,107.25,107.26,107.13,107.19,5327.0,91.3342,91.3427,91.232,91.2831,5327.0
2016-06-14 13:15:00,107.16,107.23,107.1,107.14,5998.0,91.2575,91.3171,91.2064,91.2405,5998.0
2016-06-14 13:20:00,107.11,107.14,107.04,107.04,3228.0,91.2149,91.2405,91.1553,91.1553,3228.0
2016-06-14 13:25:00,107.05,107.12,106.97,106.97,14853.0,91.1638,91.2234,91.0957,91.0957,14853.0
2016-06-14 13:30:00,106.96,107.11,106.91,107.1,14927.0,91.0872,91.2149,91.0446,91.2064,14927.0
2016-06-14 13:35:00,107.15,107.15,106.99,107.01,4150.0,91.249,91.249,91.1127,91.1298,4150.0
2016-06-14 13:40:00,106.98,107.06,106.94,107.0,7429.0,91.1042,91.1724,91.0702,91.1213,7429.0
2016-06-14 13:45:00,106.99,107.13,106.97,106.98,7039.0,91.1127,91.232,91.0957,91.1042,7039.0
2016-06-14 13:50:00,107.0,107.0,106.81,106.81,6645.0,91.1213,91.1213,90.9595,90.9595,6645.0
2016-06-14 13:55:00,106.81,106.83,106.57,106.6,60779.0,90.9595,90.9765,90.7551,90.7806,60779.0
2016-06-14 14:00:00,106.6,106.8,106.46,106.74,78041.0,90.7806,90.9509,90.6614,90.8998,78041.0
2016-06-14 14:05:00,106.76,106.81,106.68,106.8,12138.0,90.9169,90.9595,90.8487,90.9509,12138.0
2016-06-14 14:10:00,106.8,106.85,106.71,106.83,13529.0,90.9509,90.9935,90.8743,90.9765,13529.0
2016-06-14 14:15:00,106.83,106.85,106.76,106.82,12887.0,90.9765,90.9935,90.9169,90.968,12887.0
2016-06-14 14:20:00,106.82,106.88,106.78,106.83,15689.0,90.968,91.0191,90.9339,90.9765,15689.0
2016-06-14 14:25:00,106.81,106.91,106.79,106.91,12125.0,90.9595,91.0446,90.9424,91.0446,12125.0
2016-06-14 14:30:00,106.88,106.92,106.82,106.83,6743.0,91.0191,91.0531,90.968,90.9765,6743.0
2016-06-14 14:35:00,106.84,106.85,106.75,106.8,6839.0,90.985,90.9935,90.9084,90.9509,6839.0
2016-06-14 14:40:00,106.79,106.82,106.76,106.76,6765.0,90.9424,90.968,90.9169,90.9169,6765.0
2016-06-14 14:45:00,106.78,106.8,106.65,106.65,7324.0,90.9339,90.9509,90.8232,90.8232,7324.0
2016-06-14 14:50:00,106.63,106.65,106.56,106.57,3400.0,90.8062,90.8232,90.7466,90.7551,3400.0
2016-06-14 14:55:00,106.57,106.58,106.43,106.51,11517.0,90.7551,90.7636,90.6358,90.704,11517.0
2016-06-14 15:00:00,106.48,106.71,106.48,106.71,17716.0,90.6784,90.8743,90.6784,90.8743,17716.0
2016-06-14 15:05:00,106.73,106.9,106.72,106.85,6966.0,90.8913,91.0361,90.8828,90.9935,6966.0
2016-06-14 15:10:00,106.85,106.92,106.8,106.9,12294.0,90.9935,91.0531,90.9509,91.0361,12294.0
2016-06-14 15:15:00,106.89,106.99,106.88,106.88,12509.0,91.0276,91.1127,91.0191,91.0191,12509.0
2016-06-14 15:20:00,106.9,107.0,106.85,106.86,31209.0,91.0361,91.1213,90.9935,91.002,31209.0
2016-06-14 15:25:00,106.85,107.01,106.8,107.01,16690.0,90.9935,91.1298,90.9509,91.1298,16690.0
2016-06-14 15:30:00,107.02,107.1,106.95,107.07,15563.0,91.1383,91.2064,91.0787,91.1809,15563.0
2016-06-14 15:35:00,107.06,107.08,106.93,106.99,18895.0,91.1724,91.1894,91.0616,91.1127,18895.0
2016-06-14 15:40:00,106.98,107.16,106.94,107.09,35419.0,91.1042,91.2575,91.0702,91.1979,35419.0
2016-06-14 15:45:00,107.08,107.1,106.9,106.93,22802.0,91.1894,91.2064,91.0361,91.0616,22802.0
2016-06-14 15:50:00,106.92,106.98,106.89,106.98,32427.0,91.0531,91.1042,91.0276,91.1042,32427.0
2016-06-14 15:55:00,106.98,107.11,106.98,107.06,68640.0,91.1042,91.2149,91.1042,91.1724,68640.0
2016-06-15 09:30:00,107.3,107.3,106.85,106.9,11495.0,91.3767,91.3767,90.9935,91.0361,11495.0
2016-06-15 09:35:00,107.02,107.39,106.99,107.27,5758.0,91.1383,91.4534,91.1127,91.3512,5758.0
2016-06-15 09:40:00,107.22,107.61,107.21,107.26,6262.0,91.3086,91.6407,91.3001,91.3427,6262.0
2016-06-15 09:45:00,107.25,107.31,107.16,107.27,9400.0,91.3342,91.3853,91.2575,91.3512,9400.0
2016-06-15 09:50:00,107.34,107.47,107.22,107.22,7400.0,91.4108,91.5215,91.3086,91.3086,7400.0
2016-06-15 09:55:00,107.18,107.24,107.1,107.2,8570.0,91.2745,91.3256,91.2064,91.2916,8570.0
2016-06-15 10:00:00,107.2,107.43,107.18,107.41,10292.0,91.2916,91.4874,91.2745,91.4704,10292.0
2016-06-15 10:05:00,107.38,107.48,107.32,107.37,12907.0,91.4449,91.53,91.3938,91.4363,12907.0
2016-06-15 10:10:00,107.42,107.6,107.41,107.58,7682.0,91.4789,91.6322,91.4704,91.6152,7682.0
2016-06-15 10:15:00,107.64,107.64,107.49,107.57,8630.0,91.6663,91.6663,91.5385,91.6067,8630.0
2016-06-15 10:20:00,107.57,107.58,107.47,107.49,7606.0,91.6067,91.6152,91.5215,91.5385,7606.0
2016-06-15 10:25:00,107.49,107.49,107.4,107.43,12409.0,91.5385,91.5385,91.4619,91.4874,12409.0
2016-06-15 10:30:00,107.45,107.54,107.41,107.51,16240.0,91.5045,91.5811,91.4704,91.5556,16240.0
2016-06-15 10:35:00,107.53,107.58,107.43,107.48,9318.0,91.5726,91.6152,91.4874,91.53,9318.0
2016-06-15 10:40:00,107.47,107.47,107.36,107.37,7019.0,91.5215,91.5215,91.4278,91.4363,7019.0
2016-06-15 10:45:00,107.39,107.53,107.35,107.45,12297.0,91.4534,91.5726,91.4193,91.5045,12297.0
2016-06-15 10:50:00,107.45,107.51,107.4,107.44,10325.0,91.5045,91.5556,91.4619,91.496,10325.0
2016-06-15 10:55:00,107.46,107.49,107.37,107.38,9843.0,91.513,91.5385,91.4363,91.4449,9843.0
2016-06-15 11:00:00,107.38,107.42,107.32,107.32,12536.0,91.4449,91.4789,91.3938,91.3938,12536.0
2016-06-15 11:05:00,107.34,107.46,107.32,107.42,9683.0,91.4108,91.513,91.3938,91.4789,9683.0
2016-06-15 11:10:00,107.42,107.47,107.38,107.46,5832.0,91.4789,91.5215,91.4449,91.513,5832.0
2016-06-15 11:15:00,107.46,107.56,107.46,107.56,6520.0,91.513,91.5982,91.513,91.5982,6520.0
2016-06-15 11:20:00,107.56,107.6,107.51,107.6,7119.0,91.5982,91.6322,91.5556,91.6322,7119.0
2016-06-15 11:25:00,107.59,107.61,107.42,107.46,13375.0,91.6237,91.6407,91.4789,91.513,13375.0
2016-06-15 11:30:00,107.44,107.46,107.26,107.26,21496.0,91.496,91.513,91.3427,91.3427,21496.0
2016-06-15 11:35:00,107.26,107.37,107.22,107.3,15702.0,91.3427,91.4363,91.3086,91.3767,15702.0
2016-06-15 11:40:00,107.3,107.34,107.15,107.19,9863.0,91.3767,91.4108,91.249,91.2831,9863.0
2016-06-15 11:45:00,107.2,107.22,107.14,107.18,4150.0,91.2916,91.3086,91.2405,91.2745,4150.0
2016-06-15 11:50:00,107.16,107.22,107.13,107.13,8302.0,91.2575,91.3086,91.232,91.232,8302.0
2016-06-15 11:55:00,107.13,107.19,107.1,107.16,7049.0,91.232,91.2831,91.2064,91.2575,7049.0
2016-06-15 12:00:00,107.15,107.35,107.14,107.23,18297.0,91.249,91.4193,91.2405,91.3171,18297.0
2016-06-15 12:05:00,107.25,107.35,107.25,107.3,3400.0,91.3342,91.4193,91.3342,91.3767,3400.0
2016-06-15 12:10:00,107.3,107.3,107.2,107.22,5443.0,91.3767,91.3767,91.2916,91.3086,5443.0
2016-06-15 12:15:00,107.2,107.34,107.2,107.34,3847.0,91.2916,91.4108,91.2916,91.4108,3847.0
2016-06-15 12:20:00,107.33,107.36,107.26,107.26,5449.0,91.4023,91.4278,91.3427,91.3427,5449.0
2016-06-15 12:25:00,107.25,107.28,107.16,107.16,4282.0,91.3342,91.3597,91.2575,91.2575,4282.0
2016-06-15 12:30:00,107.2,107.3,107.18,107.27,6714.0,91.2916,91.3767,91.2745,91.3512,6714.0
2016-06-15 12:35:00,107.29,107.32,107.27,107.3,4095.0,91.3682,91.3938,91.3512,91.3767,4095.0
2016-06-15 12:40:00,107.3,107.34,107.26,107.29,7043.0,91.3767,91.4108,91.3427,91.3682,7043.0
2016-06-15 12:45:00,107.3,107.32,107.26,107.27,3912.0,91.3767,91.3938,91.3427,91.3512,3912.0
2016-06-15 12:50:00,107.25,107.28,107.18,107.22,5100.0,91.3342,91.3597,91.2745,91.3086,5100.0
2016-06-15 12:55:00,107.23,107.29,107.23,107.26,2800.0,91.3171,91.3682,91.3171,91.3427,2800.0
2016-06-15 13:00:00,107.24,107.31,107.22,107.28,6253.0,91.3256,91.3853,91.3086,91.3597,6253.0
2016-06-15 13:05:00,107.25,107.26,107.21,107.23,3520.0,91.3342,91.3427,91.3001,91.3171,3520.0
2016-06-15 13:10:00,107.22,107.25,107.2,107.2,5517.0,91.3086,91.3342,91.2916,91.2916,5517.0
2016-06-15 13:15:00,107.2,107.22,107.17,107.17,3734.0,91.2916,91.3086,91.266,91.266,3734.0
2016-06-15 13:20:00,107.12,107.15,107.08,107.1,5851.0,91.2234,91.249,91.1894,91.2064,5851.0
2016-06-15 13:25:00,107.11,107.13,107.1,107.12,3900.0,91.2149,91.232,91.2064,91.2234,3900.0
2016-06-15 13:30:00,107.14,107.15,107.08,107.15,6520.0,91.2405,91.249,91.1894,91.249,6520.0
2016-06-15 13:35:00,107.13,107.17,107.07,107.17,3150.0,91.232,91.266,91.1809,91.266,3150.0
2016-06-15 13:40:00,107.15,107.23,107.13,107.23,2735.0,91.249,91.3171,91.232,91.3171,2735.0
2016-06-15 13:45:00,107.21,107.23,107.15,107.19,6181.0,91.3001,91.3171,91.249,91.2831,6181.0
2016-06-15 13:50:00,107.19,107.22,107.18,107.2,6297.0,91.2831,91.3086,91.2745,91.2916,6297.0
2016-06-15 13:55:00,107.22,107.23,107.1,107.14,11759.0,91.3086,91.3171,91.2064,91.2405,11759.0
2016-06-15 14:00:00,107.11,107.49,107.08,107.21,18011.0,91.2149,91.5385,91.1894,91.3001,18011.0
2016-06-15 14:05:00,107.25,107.46,107.11,107.17,16918.0,91.3342,91.513,91.2149,91.266,16918.0
2016-06-15 14:10:00,107.2,107.31,107.12,107.18,5466.0,91.2916,91.3853,91.2234,91.2745,5466.0
2016-06-15 14:15:00,107.18,107.39,107.18,107.23,6970.0,91.2745,91.4534,91.2745,91.3171,6970.0
2016-06-15 14:20:00,107.23,107.31,107.14,107.2,7615.0,91.3171,91.3853,91.2405,91.2916,7615.0
2016-06-15 14:25:00,107.24,107.27,107.11,107.11,8124.0,91.3256,91.3512,91.2149,91.2149,8124.0
2016-06-15 14:30:00,107.07,107.14,107.0,107.06,6995.0,91.1809,91.2405,91.1213,91.1724,6995.0
2016-06-15 14:35:00,107.05,107.15,106.96,106.96,8401.0,91.1638,91.249,91.0872,91.0872,8401.0
2016-06-15 14:40:00,106.96,107.2,106.96,107.17,6900.0,91.0872,91.2916,91.0872,91.266,6900.0
2016-06-15 14:45:00,107.15,107.27,107.07,107.07,12944.0,91.249,91.3512,91.1809,91.1809,12944.0
2016-06-15 14:50:00,107.08,107.12,106.97,107.0,13179.0,91.1894,91.2234,91.0957,91.1213,13179.0
2016-06-15 14:55:00,107.03,107.06,106.97,107.04,8715.0,91.1468,91.1724,91.0957,91.1553,8715.0
2016-06-15 15:00:00,107.03,107.15,107.02,107.06,16948.0,91.1468,91.249,91.1383,91.1724,16948.0
2016-06-15 15:05:00,107.05,107.14,107.02,107.04,8606.0,91.1638,91.2405,91.1383,91.1553,8606.0
2016-06-15 15:10:00,107.03,107.11,107.0,107.1,15136.0,91.1468,91.2149,91.1213,91.2064,15136.0
2016-06-15 15:15:00,107.1,107.1,106.95,107.06,8846.0,91.2064,91.2064,91.0787,91.1724,8846.0
2016-06-15 15:20:00,107.06,107.13,107.05,107.08,10863.0,91.1724,91.232,91.1638,91.1894,10863.0
2016-06-15 15:25:00,107.08,107.13,107.04,107.04,13142.0,91.1894,91.232,91.1553,91.1553,13142.0
2016-06-15 15:30:00,107.04,107.08,106.94,106.97,18818.0,91.1553,91.1894,91.0702,91.0957,18818.0
2016-06-15 15:35:00,106.96,106.99,106.76,106.76,19374.0,91.0872,91.1127,90.9169,90.9169,19374.0
2016-06-15 15:40:00,106.73,106.81,106.67,106.67,15735.0,90.8913,90.9595,90.8402,90.8402,15735.0
2016-06-15 15:45:00,106.67,106.69,106.55,106.64,18823.0,90.8402,90.8573,90.738,90.8147,18823.0
2016-06-15 15:50:00,106.65,106.65,106.5,106.52,39659.0,90.8232,90.8232,90.6955,90.7125,39659.0
2016-06-15 15:55:00,106.51,106.64,106.5,106.62,59229.0,90.704,90.8147,90.6955,90.7976,59229.0
2016-06-16 09:30:00,105.62,105.62,105.57,105.57,500.0,89.946,89.946,89.9035,89.9035,500.0
2016-06-16 09:35:00,105.51,105.51,105.27,105.45,20381.0,89.8524,89.8524,89.648,89.8013,20381.0
2016-06-16 09:40:00,105.35,105.44,105.24,105.44,3950.0,89.7161,89.7928,89.6224,89.7928,3950.0
2016-06-16 09:45:00,105.47,105.47,105.3,105.42,6751.0,89.8183,89.8183,89.6735,89.7757,6751.0
2016-06-16 09:50:00,105.42,105.42,105.23,105.31,4252.0,89.7757,89.7757,89.6139,89.6821,4252.0
2016-06-16 09:55:00,105.36,105.49,105.32,105.34,6748.0,89.7246,89.8353,89.6906,89.7076,6748.0
2016-06-16 10:00:00,105.34,105.34,105.06,105.18,8657.0,89.7076,89.7076,89.4692,89.5713,8657.0
2016-06-16 10:05:00,105.25,105.36,105.17,105.36,7135.0,89.631,89.7246,89.5628,89.7246,7135.0
2016-06-16 10:10:00,105.36,105.56,105.3,105.49,7905.0,89.7246,89.895,89.6735,89.8353,7905.0
2016-06-16 10:15:00,105.52,105.54,105.44,105.51,6290.0,89.8609,89.8779,89.7928,89.8524,6290.0
2016-06-16 10:20:00,105.48,105.49,105.28,105.33,6276.0,89.8268,89.8353,89.6565,89.6991,6276.0
2016-06-16 10:25:00,105.27,105.46,105.21,105.44,3533.0,89.648,89.8098,89.5969,89.7928,3533.0
2016-06-16 10:30:00,105.44,105.47,105.22,105.23,4645.0,89.7928,89.8183,89.6054,89.6139,4645.0
2016-06-16 10:35:00,105.27,105.35,105.18,105.19,7336.0,89.648,89.7161,89.5713,89.5799,7336.0
2016-06-16 10:40:00,105.16,105.4,105.16,105.32,14946.0,89.5543,89.7587,89.5543,89.6906,14946.0
2016-06-16 10:45:00,105.35,105.46,105.34,105.35,5212.0,89.7161,89.8098,89.7076,89.7161,5212.0
2016-06-16 10:50:00,105.39,105.39,105.28,105.35,4835.0,89.7502,89.7502,89.6565,89.7161,4835.0
2016-06-16 10:55:00,105.36,105.41,105.29,105.35,4699.0,89.7246,89.7672,89.665,89.7161,4699.0
2016-06-16 11:00:00,105.37,105.42,105.32,105.41,8859.0,89.7331,89.7757,89.6906,89.7672,8859.0
2016-06-16 11:05:00,105.35,105.38,105.3,105.36,5430.0,89.7161,89.7417,89.6735,89.7246,5430.0
2016-06-16 11:10:00,105.38,105.49,105.36,105.43,6389.0,89.7417,89.8353,89.7246,89.7842,6389.0
2016-06-16 11:15:00,105.43,105.48,105.37,105.42,5022.0,89.7842,89.8268,89.7331,89.7757,5022.0
2016-06-16 11:20:00,105.42,105.56,105.42,105.56,5371.0,89.7757,89.895,89.7757,89.895,5371.0
2016-06-16 11:25:00,105.59,105.84,105.56,105.78,13151.0,89.9205,90.1334,89.895,90.0823,13151.0
2016-06-16 11:30:00,105.79,105.88,105.61,105.69,6829.0,90.0908,90.1675,89.9375,90.0057,6829.0
2016-06-16 11:35:00,105.63,105.7,105.58,105.66,3588.0,89.9546,90.0142,89.912,89.9801,3588.0
2016-06-16 11:40:00,105.66,105.66,105.52,105.57,3711.0,89.9801,89.9801,89.8609,89.9035,3711.0
2016-06-16 11:45:00,105.54,105.58,105.44,105.52,12198.0,89.8779,89.912,89.7928,89.8609,12198.0
2016-06-16 11:50:00,105.5,105.5,105.42,105.46,2658.0,89.8439,89.8439,89.7757,89.8098,2658.0
2016-06-16 11:55:00,105.51,105.51,105.35,105.35,4347.0,89.8524,89.8524,89.7161,89.7161,4347.0
2016-06-16 12:00:00,105.37,105.48,105.29,105.44,2617.0,89.7331,89.8268,89.665,89.7928,2617.0
2016-06-16 12:05:00,105.45,105.53,105.39,105.53,2785.0,89.8013,89.8694,89.7502,89.8694,2785.0
2016-06-16 12:10:00,105.57,105.58,105.47,105.51,4247.0,89.9035,89.912,89.8183,89.8524,4247.0
2016-06-16 12:15:00,105.51,105.77,105.46,105.77,16415.0,89.8524,90.0738,89.8098,90.0738,16415.0
2016-06-16 12:20:00,105.77,105.86,105.66,105.84,17062.0,90.0738,90.1504,89.9801,90.1334,17062.0
2016-06-16 12:25:00,105.88,105.92,105.83,105.91,4100.0,90.1675,90.2015,90.1249,90.193,4100.0
2016-06-16 12:30:00,105.87,105.88,105.76,105.82,1930.0,90.1589,90.1675,90.0653,90.1164,1930.0
2016-06-16 12:35:00,105.89,106.01,105.79,106.0,9025.0,90.176,90.2782,90.0908,90.2697,9025.0
2016-06-16 12:40:00,105.97,106.23,105.97,106.23,1600.0,90.2441,90.4655,90.2441,90.4655,1600.0
2016-06-16 12:45:00,106.23,106.23,106.02,106.07,4017.0,90.4655,90.4655,90.2867,90.3293,4017.0
2016-06-16 12:50:00,106.01,106.01,105.91,105.95,2017.0,90.2782,90.2782,90.193,90.2271,2017.0
2016-06-16 12:55:00,105.91,105.94,105.9,105.93,2330.0,90.193,90.2186,90.1845,90.21,2330.0
2016-06-16 13:00:00,105.96,106.27,105.96,106.1,14747.0,90.2356,90.4996,90.2356,90.3548,14747.0
2016-06-16 13:05:00,106.12,106.12,105.95,106.03,4090.0,90.3718,90.3718,90.2271,90.2952,4090.0
2016-06-16 13:10:00,106.1,106.19,106.1,106.1,1801.0,90.3548,90.4315,90.3548,90.3548,1801.0
2016-06-16 13:15:00,106.09,106.09,105.94,105.95,1732.0,90.3463,90.3463,90.2186,90.2271,1732.0
2016-06-16 13:20:00,106.03,106.12,105.99,106.03,8737.0,90.2952,90.3718,90.2611,90.2952,8737.0
2016-06-16 13:25:00,106.11,106.13,106.03,106.12,12102.0,90.3633,90.3804,90.2952,90.3718,12102.0
2016-06-16 13:30:00,106.12,106.16,106.04,106.06,21047.0,90.3718,90.4059,90.3037,90.3208,21047.0
2016-06-16 13:35:00,106.07,106.21,106.05,106.17,2700.0,90.3293,90.4485,90.3122,90.4144,2700.0
2016-06-16 13:40:00,106.21,106.21,106.08,106.08,4610.0,90.4485,90.4485,90.3378,90.3378,4610.0
2016-06-16 13:45:00,106.08,106.16,106.04,106.13,16634.0,90.3378,90.4059,90.3037,90.3804,16634.0
2016-06-16 13:50:00,106.11,106.13,106.05,106.09,13142.0,90.3633,90.3804,90.3122,90.3463,13142.0
2016-06-16 13:55:00,106.12,106.2,106.11,106.13,19511.0,90.3718,90.44,90.3633,90.3804,19511.0
2016-06-16 14:00:00,106.08,106.21,106.08,106.1,16764.0,90.3378,90.4485,90.3378,90.3548,16764.0
2016-06-16 14:05:00,106.15,106.22,106.12,106.21,11852.0,90.3974,90.457,90.3718,90.4485,11852.0
2016-06-16 14:10:00,106.2,106.44,106.19,106.43,4351.0,90.44,90.6444,90.4315,90.6358,4351.0
2016-06-16 14:15:00,106.42,106.52,106.38,106.46,4463.0,90.6273,90.7125,90.5933,90.6614,4463.0
2016-06-16 14:20:00,106.44,106.47,106.4,106.45,3138.0,90.6444,90.6699,90.6103,90.6529,3138.0
2016-06-16 14:25:00,106.47,106.47,106.28,106.36,4977.0,90.6699,90.6699,90.5081,90.5762,4977.0
2016-06-16 14:30:00,106.39,106.46,106.35,106.35,5273.0,90.6018,90.6614,90.5677,90.5677,5273.0
2016-06-16 14:35:00,106.37,106.45,106.37,106.39,3847.0,90.5847,90.6529,90.5847,90.6018,3847.0
2016-06-16 14:40:00,106.4,106.46,106.4,106.46,5081.0,90.6103,90.6614,90.6103,90.6614,5081.0
2016-06-16 14:45:00,106.47,106.53,106.42,106.53,7689.0,90.6699,90.721,90.6273,90.721,7689.0
2016-06-16 14:50:00,106.53,106.75,106.5,106.72,6658.0,90.721,90.9084,90.6955,90.8828,6658.0
2016-06-16 14:55:00,106.69,106.71,106.52,106.59,8768.0,90.8573,90.8743,90.7125,90.7721,8768.0
2016-06-16 15:00:00,106.57,106.65,106.54,106.6,5067.0,90.7551,90.8232,90.7295,90.7806,5067.0
2016-06-16 15:05:00,106.64,106.64,106.54,106.61,4463.0,90.8147,90.8147,90.7295,90.7891,4463.0
2016-06-16 15:10:00,106.58,106.69,106.58,106.66,5413.0,90.7636,90.8573,90.7636,90.8317,5413.0
2016-06-16 15:15:00,106.66,106.75,106.63,106.7,6163.0,90.8317,90.9084,90.8062,90.8658,6163.0
2016-06-16 15:20:00,106.64,106.8,106.61,106.8,5700.0,90.8147,90.9509,90.7891,90.9509,5700.0
2016-06-16 15:25:00,106.75,106.94,106.75,106.89,7042.0,90.9084,91.0702,90.9084,91.0276,7042.0
2016-06-16 15:30:00,106.9,107.01,106.89,106.95,7284.0,91.0361,91.1298,91.0276,91.0787,7284.0
2016-06-16 15:35:00,106.97,106.97,106.82,106.93,7801.0,91.0957,91.0957,90.968,91.0616,7801.0
2016-06-16 15:40:00,106.94,106.99,106.87,106.9,38500.0,91.0702,91.1127,91.0105,91.0361,38500.0
2016-06-16 15:45:00,106.89,106.94,106.82,106.9,19045.0,91.0276,91.0702,90.968,91.0361,19045.0
2016-06-16 15:50:00,106.92,106.97,106.85,106.93,19360.0,91.0531,91.0957,90.9935,91.0616,19360.0
2016-06-16 15:55:00,106.93,107.01,106.89,106.95,38943.0,91.0616,91.1298,91.0276,91.0787,38943.0
2016-06-17 09:30:00,107.0,107.25,106.84,107.05,149564.0,91.1213,91.3342,90.985,91.1638,149564.0
2016-06-17 09:35:00,107.03,107.06,106.69,106.75,5920.0,91.1468,91.1724,90.8573,90.9084,5920.0
2016-06-17 09:40:00,106.79,107.05,106.78,107.05,4275.0,90.9424,91.1638,90.9339,91.1638,4275.0
2016-06-17 09:45:00,107.05,107.05,106.71,106.87,9064.0,91.1638,91.1638,90.8743,91.0105,9064.0
2016-06-17 09:50:00,106.86,107.22,106.84,107.11,8900.0,91.002,91.3086,90.985,91.2149,8900.0
2016-06-17 09:55:00,107.12,107.37,107.08,107.37,11180.0,91.2234,91.4363,91.1894,91.4363,11180.0
2016-06-17 10:00:00,107.4,107.4,107.16,107.26,11021.0,91.4619,91.4619,91.2575,91.3427,11021.0
2016-06-17 10:05:00,107.23,107.35,107.17,107.35,9158.0,91.3171,91.4193,91.266,91.4193,9158.0
2016-06-17 10:10:00,107.39,107.51,107.3,107.3,16030.0,91.4534,91.5556,91.3767,91.3767,16030.0
2016-06-17 10:15:00,107.29,107.41,107.28,107.41,10312.0,91.3682,91.4704,91.3597,91.4704,10312.0
2016-06-17 10:20:00,107.37,107.42,107.31,107.42,31727.0,91.4363,91.4789,91.3853,91.4789,31727.0
2016-06-17 10:25:00,107.43,107.43,107.12,107.15,5320.0,91.4874,91.4874,91.2234,91.249,5320.0
2016-06-17 10:30:00,107.09,107.26,106.91,107.23,7718.0,91.1979,91.3427,91.0446,91.3171,7718.0
2016-06-17 10:35:00,107.18,107.28,107.07,107.24,4136.0,91.2745,91.3597,91.1809,91.3256,4136.0
2016-06-17 10:40:00,107.2,107.28,107.13,107.28,2409.0,91.2916,91.3597,91.232,91.3597,2409.0
2016-06-17 10:45:00,107.25,107.36,107.25,107.32,2800.0,91.3342,91.4278,91.3342,91.3938,2800.0
2016-06-17 10:50:00,107.3,107.3,107.12,107.15,8673.0,91.3767,91.3767,91.2234,91.249,8673.0
2016-06-17 10:55:00,107.16,107.16,107.02,107.02,2450.0,91.2575,91.2575,91.1383,91.1383,2450.0
2016-06-17 11:00:00,107.04,107.07,106.83,106.85,8737.0,91.1553,91.1809,90.9765,90.9935,8737.0
2016-06-17 11:05:00,106.82,107.02,106.81,106.91,10448.0,90.968,91.1383,90.9595,91.0446,10448.0
2016-06-17 11:10:00,106.88,106.94,106.76,106.87,4902.0,91.0191,91.0702,90.9169,91.0105,4902.0
2016-06-17 11:15:00,106.88,106.91,106.78,106.89,7050.0,91.0191,91.0446,90.9339,91.0276,7050.0
2016-06-17 11:20:00,106.87,106.98,106.86,106.9,11730.0,91.0105,91.1042,91.002,91.0361,11730.0
2016-06-17 11:25:00,106.88,106.95,106.67,106.69,39392.0,91.0191,91.0787,90.8402,90.8573,39392.0
2016-06-17 11:30:00,106.66,106.73,106.63,106.72,5824.0,90.8317,90.8913,90.8062,90.8828,5824.0
2016-06-17 11:35:00,106.68,106.8,106.66,106.76,3853.0,90.8487,90.9509,90.8317,90.9169,3853.0
2016-06-17 11:40:00,106.8,106.96,106.8,106.89,7880.0,90.9509,91.0872,90.9509,91.0276,7880.0
2016-06-17 11:45:00,106.84,107.03,106.81,106.96,19212.0,90.985,91.1468,90.9595,91.0872,19212.0
2016-06-17 11:50:00,106.99,107.08,106.93,106.96,9769.0,91.1127,91.1894,91.0616,91.0872,9769.0
2016-06-17 11:55:00,106.97,107.06,106.93,107.04,6856.0,91.0957,91.1724,91.0616,91.1553,6856.0
2016-06-17 12:00:00,107.04,107.2,107.0,107.17,8025.0,91.1553,91.2916,91.1213,91.266,8025.0
2016-06-17 12:05:00,107.15,107.35,107.08,107.31,9575.0,91.249,91.4193,91.1894,91.3853,9575.0
2016-06-17 12:10:00,107.35,107.45,107.35,107.43,8736.0,91.4193,91.5045,91.4193,91.4874,8736.0
2016-06-17 12:15:00,107.46,107.47,107.29,107.39,7179.0,91.513,91.5215,91.3682,91.4534,7179.0
2016-06-17 12:20:00,107.39,107.47,107.34,107.45,7158.0,91.4534,91.5215,91.4108,91.5045,7158.0
2016-06-17 12:25:00,107.42,107.48,107.39,107.48,5960.0,91.4789,91.53,91.4534,91.53,5960.0
2016-06-17 12:30:00,107.5,107.5,107.38,107.44,6378.0,91.5471,91.5471,91.4449,91.496,6378.0
2016-06-17 12:35:00,107.42,107.46,107.33,107.36,10480.0,91.4789,91.513,91.4023,91.4278,10480.0
2016-06-17 12:40:00,107.36,107.45,107.34,107.43,4192.0,91.4278,91.5045,91.4108,91.4874,4192.0
2016-06-17 12:45:00,107.43,107.47,107.35,107.36,5687.0,91.4874,91.5215,91.4193,91.4278,5687.0
2016-06-17 12:50:00,107.37,107.38,107.23,107.26,63487.0,91.4363,91.4449,91.3171,91.3427,63487.0
2016-06-17 12:55:00,107.28,107.3,107.18,107.3,8637.0,91.3597,91.3767,91.2745,91.3767,8637.0
2016-06-17 13:00:00,107.29,107.33,107.23,107.33,24625.0,91.3682,91.4023,91.3171,91.4023,24625.0
2016-06-17 13:05:00,107.31,107.55,107.3,107.55,5472.0,91.3853,91.5896,91.3767,91.5896,5472.0
2016-06-17 13:10:00,107.54,107.59,107.42,107.59,4183.0,91.5811,91.6237,91.4789,91.6237,4183.0
2016-06-17 13:15:00,107.57,107.57,107.5,107.54,3460.0,91.6067,91.6067,91.5471,91.5811,3460.0
2016-06-17 13:20:00,107.53,107.64,107.53,107.59,5236.0,91.5726,91.6663,91.5726,91.6237,5236.0
2016-06-17 13:25:00,107.61,107.69,107.61,107.62,5449.0,91.6407,91.7089,91.6407,91.6492,5449.0
2016-06-17 13:30:00,107.6,107.6,107.5,107.52,7717.0,91.6322,91.6322,91.5471,91.5641,7717.0
2016-06-17 13:35:00,107.48,107.48,107.41,107.46,4513.0,91.53,91.53,91.4704,91.513,4513.0
2016-06-17 13:40:00,107.52,107.65,107.52,107.65,3300.0,91.5641,91.6748,91.5641,91.6748,3300.0
2016-06-17 13:45:00,107.62,107.74,107.62,107.72,6170.0,91.6492,91.7514,91.6492,91.7344,6170.0
2016-06-17 13:50:00,107.72,107.87,107.72,107.83,10731.0,91.7344,91.8621,91.7344,91.8281,10731.0
2016-06-17 13:55:00,107.81,107.87,107.78,107.79,4275.0,91.8111,91.8621,91.7855,91.794,4275.0
2016-06-17 14:00:00,107.8,107.87,107.71,107.85,10073.0,91.8025,91.8621,91.7259,91.8451,10073.0
2016-06-17 14:05:00,107.83,107.83,107.64,107.74,6066.0,91.8281,91.8281,91.6663,91.7514,6066.0
2016-06-17 14:10:00,107.73,107.87,107.73,107.84,8806.0,91.7429,91.8621,91.7429,91.8366,8806.0
2016-06-17 14:15:00,107.85,107.96,107.71,107.76,7945.0,91.8451,91.9388,91.7259,91.7685,7945.0
2016-06-17 14:20:00,107.76,107.98,107.76,107.89,36852.0,91.7685,91.9558,91.7685,91.8792,36852.0
2016-06-17 14:25:00,107.86,108.05,107.85,108.05,8403.0,91.8536,92.0154,91.8451,92.0154,8403.0
2016-06-17 14:30:00,108.02,108.2,107.94,108.12,13526.0,91.9899,92.1432,91.9218,92.075,13526.0
2016-06-17 14:35:00,108.12,108.12,107.95,108.0,9524.0,92.075,92.075,91.9303,91.9729,9524.0
2016-06-17 14:40:00,108.01,108.19,107.96,108.12,10901.0,91.9814,92.1347,91.9388,92.075,10901.0
2016-06-17 14:45:00,108.12,108.12,108.02,108.12,5999.0,92.075,92.075,91.9899,92.075,5999.0
2016-06-17 14:50:00,108.1,108.14,108.07,108.11,7420.0,92.058,92.0921,92.0325,92.0665,7420.0
2016-06-17 14:55:00,108.11,108.12,107.97,107.98,7845.0,92.0665,92.075,91.9473,91.9558,7845.0
2016-06-17 15:00:00,107.97,107.97,107.85,107.9,23864.0,91.9473,91.9473,91.8451,91.8877,23864.0
2016-06-17 15:05:00,107.9,107.95,107.82,107.86,11766.0,91.8877,91.9303,91.8196,91.8536,11766.0
2016-06-17 15:10:00,107.87,107.92,107.85,107.86,11687.0,91.8621,91.9047,91.8451,91.8536,11687.0
2016-06-17 15:15:00,107.87,107.89,107.73,107.8,11179.0,91.8621,91.8792,91.7429,91.8025,11179.0
2016-06-17 15:20:00,107.81,107.86,107.75,107.77,40724.0,91.8111,91.8536,91.76,91.777,40724.0
2016-06-17 15:25:00,107.78,107.91,107.76,107.87,9824.0,91.7855,91.8962,91.7685,91.8621,9824.0
2016-06-17 15:30:00,107.88,107.88,107.73,107.76,13573.0,91.8707,91.8707,91.7429,91.7685,13573.0
2016-06-17 15:35:00,107.78,107.96,107.73,107.88,45173.0,91.7855,91.9388,91.7429,91.8707,45173.0
2016-06-17 15:40:00,107.86,108.01,107.76,108.01,63854.0,91.8536,91.9814,91.7685,91.9814,63854.0
2016-06-17 15:45:00,108.02,108.21,108.01,108.17,89437.0,91.9899,92.1517,91.9814,92.1176,89437.0
2016-06-17 15:50:00,108.17,108.18,108.04,108.13,87202.0,92.1176,92.1261,92.0069,92.0836,87202.0
2016-06-17 15:55:00,108.14,108.26,108.13,108.17,187996.0,92.0921,92.1943,92.0836,92.1176,187996.0
2016-06-20 09:30:00,109.28,109.62,109.22,109.24,19094.0,93.0629,93.3525,93.0118,93.0288,19094.0
2016-06-20 09:35:00,109.32,109.59,109.06,109.35,13385.0,93.097,93.3269,92.8756,93.1225,13385.0
2016-06-20 09:40:00,109.43,109.67,109.37,109.54,10763.0,93.1906,93.395,93.1396,93.2843,10763.0
2016-06-20 09:45:00,109.5,109.73,109.42,109.51,16719.0,93.2503,93.4461,93.1821,93.2588,16719.0
2016-06-20 09:50:00,109.52,109.52,109.29,109.36,9347.0,93.2673,93.2673,93.0714,93.131,9347.0
2016-06-20 09:55:00,109.36,109.48,109.26,109.4,9832.0,93.131,93.2332,93.0459,93.1651,9832.0
2016-06-20 10:00:00,109.37,109.52,109.31,109.49,11920.0,93.1396,93.2673,93.0885,93.2417,11920.0
2016-06-20 10:05:00,109.49,109.7,109.48,109.49,13562.0,93.2417,93.4206,93.2332,93.2417,13562.0
2016-06-20 10:10:00,109.54,109.57,109.32,109.33,12543.0,93.2843,93.3099,93.097,93.1055,12543.0
2016-06-20 10:15:00,109.37,109.42,109.19,109.24,15494.0,93.1396,93.1821,92.9863,93.0288,15494.0
2016-06-20 10:20:00,109.27,109.32,109.13,109.13,11745.0,93.0544,93.097,92.9352,92.9352,11745.0
2016-06-20 10:25:00,109.16,109.21,109.02,109.08,9254.0,92.9607,93.0033,92.8415,92.8926,9254.0
2016-06-20 10:30:00,109.09,109.16,109.07,109.11,25041.0,92.9011,92.9607,92.8841,92.9181,25041.0
2016-06-20 10:35:00,109.12,109.12,108.96,109.0,13562.0,92.9267,92.9267,92.7904,92.8245,13562.0
2016-06-20 10:40:00,109.0,109.08,108.94,109.0,12838.0,92.8245,92.8926,92.7734,92.8245,12838.0
2016-06-20 10:45:00,109.01,109.06,108.91,108.93,11057.0,92.833,92.8756,92.7478,92.7648,11057.0
2016-06-20 10:50:00,108.91,108.91,108.79,108.86,14276.0,92.7478,92.7478,92.6456,92.7052,14276.0
2016-06-20 10:55:00,108.87,108.9,108.76,108.76,8094.0,92.7138,92.7393,92.6201,92.6201,8094.0
2016-06-20 11:00:00,108.76,108.9,108.73,108.88,8707.0,92.6201,92.7393,92.5945,92.7223,8707.0
2016-06-20 11:05:00,108.87,109.05,108.87,109.02,5859.0,92.7138,92.867,92.7138,92.8415,5859.0
2016-06-20 11:10:00,108.99,109.0,108.94,108.95,10233.0,92.8159,92.8245,92.7734,92.7819,10233.0
2016-06-20 11:15:00,108.93,109.01,108.88,109.01,7042.0,92.7648,92.833,92.7223,92.833,7042.0
2016-06-20 11:20:00,109.01,109.02,108.88,108.88,10946.0,92.833,92.8415,92.7223,92.7223,10946.0
2016-06-20 11:25:00,108.88,108.94,108.85,108.85,4836.0,92.7223,92.7734,92.6967,92.6967,4836.0
2016-06-20 11:30:00,108.86,108.86,108.77,108.79,3538.0,92.7052,92.7052,92.6286,92.6456,3538.0
2016-06-20 11:35:00,108.82,108.86,108.79,108.86,7404.0,92.6712,92.7052,92.6456,92.7052,7404.0
2016-06-20 11:40:00,108.87,108.98,108.87,108.97,7932.0,92.7138,92.8074,92.7138,92.7989,7932.0
2016-06-20 11:45:00,108.96,108.99,108.84,108.86,5516.0,92.7904,92.8159,92.6882,92.7052,5516.0
2016-06-20 11:50:00,108.86,108.94,108.8,108.84,10579.0,92.7052,92.7734,92.6541,92.6882,10579.0
2016-06-20 11:55:00,108.85,108.93,108.8,108.93,6984.0,92.6967,92.7648,92.6541,92.7648,6984.0
2016-06-20 12:00:00,108.93,108.94,108.86,108.9,8339.0,92.7648,92.7734,92.7052,92.7393,8339.0
2016-06-20 12:05:00,108.91,108.96,108.91,108.94,6988.0,92.7478,92.7904,92.7478,92.7734,6988.0
2016-06-20 12:10:00,108.94,108.97,108.86,108.87,6549.0,92.7734,92.7989,92.7052,92.7138,6549.0
2016-06-20 12:15:00,108.88,108.9,108.82,108.89,3987.0,92.7223,92.7393,92.6712,92.7308,3987.0
2016-06-20 12:20:00,108.93,108.94,108.82,108.85,6728.0,92.7648,92.7734,92.6712,92.6967,6728.0
2016-06-20 12:25:00,108.85,108.87,108.8,108.87,5952.0,92.6967,92.7138,92.6541,92.7138,5952.0
2016-06-20 12:30:00,108.88,108.96,108.86,108.88,8180.0,92.7223,92.7904,92.7052,92.7223,8180.0
2016-06-20 12:35:00,108.91,108.95,108.86,108.94,14590.0,92.7478,92.7819,92.7052,92.7734,14590.0
2016-06-20 12:40:00,108.94,108.99,108.9,108.95,13701.0,92.7734,92.8159,92.7393,92.7819,13701.0
2016-06-20 12:45:00,108.94,109.02,108.88,108.98,8290.0,92.7734,92.8415,92.7223,92.8074,8290.0
2016-06-20 12:50:00,109.0,109.12,109.0,109.11,11832.0,92.8245,92.9267,92.8245,92.9181,11832.0
2016-06-20 12:55:00,109.13,109.18,109.08,109.11,7150.0,92.9352,92.9777,92.8926,92.9181,7150.0
2016-06-20 13:00:00,109.11,109.16,109.09,109.14,8077.0,92.9181,92.9607,92.9011,92.9437,8077.0
2016-06-20 13:05:00,109.15,109.16,109.09,109.12,4255.0,92.9522,92.9607,92.9011,92.9267,4255.0
2016-06-20 13:10:00,109.09,109.1,108.92,108.92,8850.0,92.9011,92.9096,92.7563,92.7563,8850.0
2016-06-20 13:15:00,108.89,108.97,108.89,108.95,6900.0,92.7308,92.7989,92.7308,92.7819,6900.0
2016-06-20 13:20:00,108.93,108.93,108.85,108.91,3675.0,92.7648,92.7648,92.6967,92.7478,3675.0
2016-06-20 13:25:00,108.91,108.92,108.83,108.88,10583.0,92.7478,92.7563,92.6797,92.7223,10583.0
2016-06-20 13:30:00,108.88,109.01,108.87,108.96,13100.0,92.7223,92.833,92.7138,92.7904,13100.0
2016-06-20 13:35:00,108.96,109.02,108.94,108.98,8149.0,92.7904,92.8415,92.7734,92.8074,8149.0
2016-06-20 13:40:00,109.01,109.1,108.98,109.08,10336.0,92.833,92.9096,92.8074,92.8926,10336.0
2016-06-20 13:45:00,109.07,109.13,109.04,109.13,9010.0,92.8841,92.9352,92.8585,92.9352,9010.0
2016-06-20 13:50:00,109.11,109.24,109.08,109.22,12689.0,92.9181,93.0288,92.8926,93.0118,12689.0
2016-06-20 13:55:00,109.19,109.23,109.14,109.22,6960.0,92.9863,93.0203,92.9437,93.0118,6960.0
2016-06-20 14:00:00,109.2,109.21,109.11,109.11,10016.0,92.9948,93.0033,92.9181,92.9181,10016.0
2016-06-20 14:05:00,109.13,109.15,109.01,109.03,11491.0,92.9352,92.9522,92.833,92.85,11491.0
2016-06-20 14:10:00,109.03,109.08,108.95,108.98,10200.0,92.85,92.8926,92.7819,92.8074,10200.0
2016-06-20 14:15:00,109.01,109.01,108.89,108.94,11993.0,92.833,92.833,92.7308,92.7734,11993.0
2016-06-20 14:20:00,108.91,108.96,108.88,108.95,8261.0,92.7478,92.7904,92.7223,92.7819,8261.0
2016-06-20 14:25:00,108.95,108.95,108.79,108.79,9118.0,92.7819,92.7819,92.6456,92.6456,9118.0
2016-06-20 14:30:00,108.79,108.84,108.77,108.81,10178.0,92.6456,92.6882,92.6286,92.6627,10178.0
2016-06-20 14:35:00,108.83,108.9,108.76,108.79,9269.0,92.6797,92.7393,92.6201,92.6456,9269.0
2016-06-20 14:40:00,108.77,108.88,108.77,108.83,9261.0,92.6286,92.7223,92.6286,92.6797,9261.0
2016-06-20 14:45:00,108.84,108.96,108.84,108.95,8262.0,92.6882,92.7904,92.6882,92.7819,8262.0
2016-06-20 14:50:00,108.94,109.02,108.91,108.96,9708.0,92.7734,92.8415,92.7478,92.7904,9708.0
2016-06-20 14:55:00,108.94,109.01,108.91,108.99,10039.0,92.7734,92.833,92.7478,92.8159,10039.0
2016-06-20 15:00:00,108.98,109.04,108.93,108.99,9625.0,92.8074,92.8585,92.7648,92.8159,9625.0
2016-06-20 15:05:00,109.01,109.01,108.81,108.86,9049.0,92.833,92.833,92.6627,92.7052,9049.0
2016-06-20 15:10:00,108.85,108.85,108.76,108.8,10607.0,92.6967,92.6967,92.6201,92.6541,10607.0
2016-06-20 15:15:00,108.79,108.79,108.56,108.6,31147.0,92.6456,92.6456,92.4498,92.4838,31147.0
2016-06-20 15:20:00,108.6,108.71,108.57,108.66,12722.0,92.4838,92.5775,92.4583,92.5349,12722.0
2016-06-20 15:25:00,108.65,108.66,108.47,108.49,15512.0,92.5264,92.5349,92.3731,92.3901,15512.0
2016-06-20 15:30:00,108.5,108.57,108.49,108.52,12396.0,92.3987,92.4583,92.3901,92.4157,12396.0
2016-06-20 15:35:00,108.53,108.6,108.51,108.55,15894.0,92.4242,92.4838,92.4072,92.4412,15894.0
2016-06-20 15:40:00,108.54,108.65,108.49,108.6,21509.0,92.4327,92.5264,92.3901,92.4838,21509.0
2016-06-20 15:45:00,108.62,108.63,108.4,108.4,35359.0,92.5009,92.5094,92.3135,92.3135,35359.0
2016-06-20 15:50:00,108.4,108.45,108.32,108.34,36697.0,92.3135,92.3561,92.2454,92.2624,36697.0
2016-06-20 15:55:00,108.33,108.45,108.33,108.39,83384.0,92.2539,92.3561,92.2539,92.305,83384.0
2016-06-21 09:30:00,108.65,108.65,108.42,108.53,13948.0,92.5264,92.5264,92.3305,92.4242,13948.0
2016-06-21 09:35:00,108.47,108.51,108.28,108.28,5917.0,92.3731,92.4072,92.2113,92.2113,5917.0
2016-06-21 09:40:00,108.21,108.36,108.17,108.35,2624.0,92.1517,92.2794,92.1176,92.2709,2624.0
2016-06-21 09:45:00,108.26,108.34,108.11,108.22,18362.0,92.1943,92.2624,92.0665,92.1602,18362.0
2016-06-21 09:50:00,108.2,108.22,107.96,108.18,5400.0,92.1432,92.1602,91.9388,92.1261,5400.0
2016-06-21 09:55:00,108.18,108.39,108.13,108.36,11153.0,92.1261,92.305,92.0836,92.2794,11153.0
2016-06-21 10:00:00,108.3,108.39,108.12,108.12,3389.0,92.2283,92.305,92.075,92.075,3389.0
2016-06-21 10:05:00,108.18,108.38,108.14,108.25,6147.0,92.1261,92.2965,92.0921,92.1858,6147.0
2016-06-21 10:10:00,108.22,108.38,108.22,108.31,5460.0,92.1602,92.2965,92.1602,92.2369,5460.0
2016-06-21 10:15:00,108.31,108.32,108.12,108.21,5200.0,92.2369,92.2454,92.075,92.1517,5200.0
2016-06-21 10:20:00,108.21,108.25,108.09,108.14,12784.0,92.1517,92.1858,92.0495,92.0921,12784.0
2016-06-21 10:25:00,108.13,108.29,108.11,108.23,7669.0,92.0836,92.2198,92.0665,92.1687,7669.0
2016-06-21 10:30:00,108.21,108.28,108.16,108.27,20315.0,92.1517,92.2113,92.1091,92.2028,20315.0
2016-06-21 10:35:00,108.23,108.24,108.14,108.14,4900.0,92.1687,92.1772,92.0921,92.0921,4900.0
2016-06-21 10:40:00,108.15,108.2,108.03,108.11,9899.0,92.1006,92.1432,91.9984,92.0665,9899.0
2016-06-21 10:45:00,108.11,108.16,108.0,108.06,8352.0,92.0665,92.1091,91.9729,92.024,8352.0
2016-06-21 10:50:00,108.03,108.12,107.99,108.12,4600.0,91.9984,92.075,91.9643,92.075,4600.0
2016-06-21 10:55:00,108.1,108.13,107.98,108.03,8316.0,92.058,92.0836,91.9558,91.9984,8316.0
2016-06-21 11:00:00,108.03,108.25,107.99,108.23,6610.0,91.9984,92.1858,91.9643,92.1687,6610.0
2016-06-21 11:05:00,108.22,108.29,108.17,108.21,6340.0,92.1602,92.2198,92.1176,92.1517,6340.0
2016-06-21 11:10:00,108.21,108.24,108.16,108.24,5700.0,92.1517,92.1772,92.1091,92.1772,5700.0
2016-06-21 11:15:00,108.25,108.4,108.25,108.3,3608.0,92.1858,92.3135,92.1858,92.2283,3608.0
2016-06-21 11:20:00,108.34,108.34,108.21,108.23,15985.0,92.2624,92.2624,92.1517,92.1687,15985.0
2016-06-21 11:25:00,108.24,108.3,108.18,108.18,9293.0,92.1772,92.2283,92.1261,92.1261,9293.0
2016-06-21 11:30:00,108.2,108.2,107.95,107.95,10665.0,92.1432,92.1432,91.9303,91.9303,10665.0
2016-06-21 11:35:00,107.93,107.99,107.9,107.92,7403.0,91.9132,91.9643,91.8877,91.9047,7403.0
2016-06-21 11:40:00,107.92,107.93,107.85,107.91,7581.0,91.9047,91.9132,91.8451,91.8962,7581.0
2016-06-21 11:45:00,107.92,107.93,107.86,107.87,8575.0,91.9047,91.9132,91.8536,91.8621,8575.0
2016-06-21 11:50:00,107.87,107.88,107.83,107.87,17407.0,91.8621,91.8707,91.8281,91.8621,17407.0
2016-06-21 11:55:00,107.87,108.03,107.87,107.98,3409.0,91.8621,91.9984,91.8621,91.9558,3409.0
2016-06-21 12:00:00,108.01,108.04,107.98,107.98,2000.0,91.9814,92.0069,91.9558,91.9558,2000.0
2016-06-21 12:05:00,107.96,108.03,107.9,107.99,6573.0,91.9388,91.9984,91.8877,91.9643,6573.0
2016-06-21 12:10:00,107.99,108.07,107.96,108.02,5876.0,91.9643,92.0325,91.9388,91.9899,5876.0
2016-06-21 12:15:00,108.05,108.13,108.04,108.11,6802.0,92.0154,92.0836,92.0069,92.0665,6802.0
2016-06-21 12:20:00,108.12,108.14,108.07,108.08,3907.0,92.075,92.0921,92.0325,92.041,3907.0
2016-06-21 12:25:00,108.11,108.21,108.11,108.21,6903.0,92.0665,92.1517,92.0665,92.1517,6903.0
2016-06-21 12:30:00,108.2,108.25,108.16,108.18,7410.0,92.1432,92.1858,92.1091,92.1261,7410.0
2016-06-21 12:35:00,108.18,108.26,108.16,108.23,5772.0,92.1261,92.1943,92.1091,92.1687,5772.0
2016-06-21 12:40:00,108.26,108.27,108.25,108.27,1400.0,92.1943,92.2028,92.1858,92.2028,1400.0
2016-06-21 12:45:00,108.26,108.26,108.19,108.23,4011.0,92.1943,92.1943,92.1347,92.1687,4011.0
2016-06-21 12:50:00,108.2,108.24,108.19,108.2,4850.0,92.1432,92.1772,92.1347,92.1432,4850.0
2016-06-21 12:55:00,108.18,108.27,108.17,108.25,6306.0,92.1261,92.2028,92.1176,92.1858,6306.0
2016-06-21 13:00:00,108.23,108.31,108.23,108.29,7807.0,92.1687,92.2369,92.1687,92.2198,7807.0
2016-06-21 13:05:00,108.33,108.39,108.31,108.36,6769.0,92.2539,92.305,92.2369,92.2794,6769.0
2016-06-21 13:10:00,108.35,108.4,108.3,108.4,14100.0,92.2709,92.3135,92.2283,92.3135,14100.0
2016-06-21 13:15:00,108.4,108.49,108.36,108.4,8452.0,92.3135,92.3901,92.2794,92.3135,8452.0
2016-06-21 13:20:00,108.4,108.4,108.26,108.26,4167.0,92.3135,92.3135,92.1943,92.1943,4167.0
2016-06-21 13:25:00,108.23,108.26,108.21,108.24,3695.0,92.1687,92.1943,92.1517,92.1772,3695.0
2016-06-21 13:30:00,108.24,108.33,108.22,108.27,4100.0,92.1772,92.2539,92.1602,92.2028,4100.0
2016-06-21 13:35:00,108.25,108.27,108.2,108.27,13603.0,92.1858,92.2028,92.1432,92.2028,13603.0
2016-06-21 13:40:00,108.3,108.31,108.26,108.28,2500.0,92.2283,92.2369,92.1943,92.2113,2500.0
2016-06-21 13:45:00,108.27,108.27,108.16,108.16,7100.0,92.2028,92.2028,92.1091,92.1091,7100.0
2016-06-21 13:50:00,108.19,108.25,108.18,108.24,3600.0,92.1347,92.1858,92.1261,92.1772,3600.0
2016-06-21 13:55:00,108.27,108.35,108.25,108.28,5292.0,92.2028,92.2709,92.1858,92.2113,5292.0
2016-06-21 14:00:00,108.3,108.33,108.26,108.33,4651.0,92.2283,92.2539,92.1943,92.2539,4651.0
2016-06-21 14:05:00,108.33,108.44,108.31,108.39,8232.0,92.2539,92.3476,92.2369,92.305,8232.0
2016-06-21 14:10:00,108.4,108.44,108.35,108.39,6644.0,92.3135,92.3476,92.2709,92.305,6644.0
2016-06-21 14:15:00,108.4,108.49,108.38,108.44,18569.0,92.3135,92.3901,92.2965,92.3476,18569.0
2016-06-21 14:20:00,108.44,108.45,108.36,108.38,9490.0,92.3476,92.3561,92.2794,92.2965,9490.0
2016-06-21 14:25:00,108.36,108.42,108.34,108.35,9052.0,92.2794,92.3305,92.2624,92.2709,9052.0
2016-06-21 14:30:00,108.36,108.41,108.32,108.41,12892.0,92.2794,92.322,92.2454,92.322,12892.0
2016-06-21 14:35:00,108.41,108.54,108.38,108.54,33538.0,92.322,92.4327,92.2965,92.4327,33538.0
2016-06-21 14:40:00,108.57,108.57,108.5,108.51,4838.0,92.4583,92.4583,92.3987,92.4072,4838.0
2016-06-21 14:45:00,108.52,108.55,108.4,108.4,12354.0,92.4157,92.4412,92.3135,92.3135,12354.0
2016-06-21 14:50:00,108.4,108.4,108.33,108.35,11268.0,92.3135,92.3135,92.2539,92.2709,11268.0
2016-06-21 14:55:00,108.33,108.35,108.2,108.21,11885.0,92.2539,92.2709,92.1432,92.1517,11885.0
2016-06-21 15:00:00,108.22,108.26,108.15,108.15,14973.0,92.1602,92.1943,92.1006,92.1006,14973.0
2016-06-21 15:05:00,108.12,108.18,108.08,108.14,9007.0,92.075,92.1261,92.041,92.0921,9007.0
2016-06-21 15:10:00,108.14,108.2,108.14,108.19,9970.0,92.0921,92.1432,92.0921,92.1347,9970.0
2016-06-21 15:15:00,108.21,108.24,108.17,108.19,6771.0,92.1517,92.1772,92.1176,92.1347,6771.0
2016-06-21 15:20:00,108.18,108.24,108.16,108.19,12141.0,92.1261,92.1772,92.1091,92.1347,12141.0
2016-06-21 15:25:00,108.2,108.37,108.2,108.31,18751.0,92.1432,92.288,92.1432,92.2369,18751.0
2016-06-21 15:30:00,108.3,108.34,108.23,108.26,15824.0,92.2283,92.2624,92.1687,92.1943,15824.0
2016-06-21 15:35:00,108.26,108.26,108.12,108.22,17642.0,92.1943,92.1943,92.075,92.1602,17642.0
2016-06-21 15:40:00,108.2,108.2,108.06,108.14,14829.0,92.1432,92.1432,92.024,92.0921,14829.0
2016-06-21 15:45:00,108.14,108.21,108.1,108.15,21752.0,92.0921,92.1517,92.058,92.1006,21752.0
2016-06-21 15:50:00,108.14,108.2,108.08,108.09,25838.0,92.0921,92.1432,92.041,92.0495,25838.0
2016-06-21 15:55:00,108.1,108.13,108.02,108.06,56374.0,92.058,92.0836,91.9899,92.024,56374.0
2016-06-22 09:30:00,108.4,108.4,107.96,107.96,54576.0,92.3135,92.3135,91.9388,91.9388,54576.0
2016-06-22 09:35:00,108.03,108.14,108.0,108.1,14205.0,91.9984,92.0921,91.9729,92.058,14205.0
2016-06-22 09:40:00,108.09,108.37,108.02,108.35,13049.0,92.0495,92.288,91.9899,92.2709,13049.0
2016-06-22 09:45:00,108.29,108.35,108.26,108.35,4710.0,92.2198,92.2709,92.1943,92.2709,4710.0
2016-06-22 09:50:00,108.35,108.36,108.26,108.26,12916.0,92.2709,92.2794,92.1943,92.1943,12916.0
2016-06-22 09:55:00,108.24,108.3,108.17,108.17,2748.0,92.1772,92.2283,92.1176,92.1176,2748.0
2016-06-22 10:00:00,108.05,108.11,107.97,107.97,2300.0,92.0154,92.0665,91.9473,91.9473,2300.0
2016-06-22 10:05:00,108.03,108.13,107.9,108.01,7623.0,91.9984,92.0836,91.8877,91.9814,7623.0
2016-06-22 10:10:00,108.01,108.15,107.99,108.13,15856.0,91.9814,92.1006,91.9643,92.0836,15856.0
2016-06-22 10:15:00,108.14,108.22,108.13,108.2,6344.0,92.0921,92.1602,92.0836,92.1432,6344.0
2016-06-22 10:20:00,108.2,108.23,108.12,108.12,3409.0,92.1432,92.1687,92.075,92.075,3409.0
2016-06-22 10:25:00,108.12,108.18,108.09,108.15,5709.0,92.075,92.1261,92.0495,92.1006,5709.0
2016-06-22 10:30:00,108.16,108.23,108.1,108.17,8122.0,92.1091,92.1687,92.058,92.1176,8122.0
2016-06-22 10:35:00,108.17,108.27,108.17,108.22,6647.0,92.1176,92.2028,92.1176,92.1602,6647.0
2016-06-22 10:40:00,108.25,108.28,108.24,108.25,6301.0,92.1858,92.2113,92.1772,92.1858,6301.0
2016-06-22 10:45:00,108.22,108.26,108.13,108.15,3985.0,92.1602,92.1943,92.0836,92.1006,3985.0
2016-06-22 10:50:00,108.18,108.28,108.18,108.27,3322.0,92.1261,92.2113,92.1261,92.2028,3322.0
2016-06-22 10:55:00,108.26,108.27,108.13,108.17,11545.0,92.1943,92.2028,92.0836,92.1176,11545.0
2016-06-22 11:00:00,108.19,108.24,108.14,108.15,15035.0,92.1347,92.1772,92.0921,92.1006,15035.0
2016-06-22 11:05:00,108.17,108.17,108.05,108.05,3500.0,92.1176,92.1176,92.0154,92.0154,3500.0
2016-06-22 11:10:00,108.05,108.09,108.03,108.08,5110.0,92.0154,92.0495,91.9984,92.041,5110.0
2016-06-22 11:15:00,108.05,108.17,108.04,108.17,3400.0,92.0154,92.1176,92.0069,92.1176,3400.0
2016-06-22 11:20:00,108.13,108.13,108.03,108.03,9507.0,92.0836,92.0836,91.9984,91.9984,9507.0
2016-06-22 11:25:00,108.02,108.24,108.02,108.23,9426.0,91.9899,92.1772,91.9899,92.1687,9426.0
2016-06-22 11:30:00,108.23,108.23,107.77,107.79,24441.0,92.1687,92.1687,91.777,91.794,24441.0
2016-06-22 11:35:00,107.77,107.84,107.66,107.81,9550.0,91.777,91.8366,91.6833,91.8111,9550.0
2016-06-22 11:40:00,107.78,107.89,107.77,107.88,3300.0,91.7855,91.8792,91.777,91.8707,3300.0
2016-06-22 11:45:00,107.86,107.89,107.82,107.86,4056.0,91.8536,91.8792,91.8196,91.8536,4056.0
2016-06-22 11:50:00,107.84,107.9,107.84,107.87,3611.0,91.8366,91.8877,91.8366,91.8621,3611.0
2016-06-22 11:55:00,107.95,107.95,107.89,107.89,3652.0,91.9303,91.9303,91.8792,91.8792,3652.0
2016-06-22 12:00:00,107.9,107.97,107.9,107.96,3600.0,91.8877,91.9473,91.8877,91.9388,3600.0
2016-06-22 12:05:00,108.01,108.07,108.0,108.04,3955.0,91.9814,92.0325,91.9729,92.0069,3955.0
2016-06-22 12:10:00,108.05,108.15,108.05,108.13,1950.0,92.0154,92.1006,92.0154,92.0836,1950.0
2016-06-22 12:15:00,108.11,108.18,108.08,108.09,3900.0,92.0665,92.1261,92.041,92.0495,3900.0
2016-06-22 12:20:00,108.08,108.09,107.86,107.87,2121.0,92.041,92.0495,91.8536,91.8621,2121.0
2016-06-22 12:25:00,107.84,108.05,107.83,107.99,5000.0,91.8366,92.0154,91.8281,91.9643,5000.0
2016-06-22 12:30:00,107.99,108.05,107.97,108.05,2603.0,91.9643,92.0154,91.9473,92.0154,2603.0
2016-06-22 12:35:00,108.05,108.14,108.04,108.06,10570.0,92.0154,92.0921,92.0069,92.024,10570.0
2016-06-22 12:40:00,108.06,108.12,108.04,108.04,4000.0,92.024,92.075,92.0069,92.0069,4000.0
2016-06-22 12:45:00,108.01,108.09,108.0,108.06,2591.0,91.9814,92.0495,91.9729,92.024,2591.0
2016-06-22 12:50:00,108.09,108.19,108.05,108.13,5852.0,92.0495,92.1347,92.0154,92.0836,5852.0
2016-06-22 12:55:00,108.13,108.14,108.07,108.11,2255.0,92.0836,92.0921,92.0325,92.0665,2255.0
2016-06-22 13:00:00,108.1,108.1,107.97,107.99,4208.0,92.058,92.058,91.9473,91.9643,4208.0
2016-06-22 13:05:00,107.96,108.05,107.86,107.88,4501.0,91.9388,92.0154,91.8536,91.8707,4501.0
2016-06-22 13:10:00,107.83,107.92,107.83,107.92,2614.0,91.8281,91.9047,91.8281,91.9047,2614.0
2016-06-22 13:15:00,107.94,107.94,107.86,107.93,2605.0,91.9218,91.9218,91.8536,91.9132,2605.0
2016-06-22 13:20:00,107.9,107.95,107.86,107.91,4298.0,91.8877,91.9303,91.8536,91.8962,4298.0
2016-06-22 13:25:00,107.92,108.0,107.92,107.97,2400.0,91.9047,91.9729,91.9047,91.9473,2400.0
2016-06-22 13:30:00,108.02,108.04,108.0,108.03,2300.0,91.9899,92.0069,91.9729,91.9984,2300.0
2016-06-22 13:35:00,108.03,108.07,108.0,108.07,4300.0,91.9984,92.0325,91.9729,92.0325,4300.0
2016-06-22 13:40:00,108.08,108.13,108.05,108.12,8424.0,92.041,92.0836,92.0154,92.075,8424.0
2016-06-22 13:45:00,108.11,108.15,108.11,108.12,2697.0,92.0665,92.1006,92.0665,92.075,2697.0
2016-06-22 13:50:00,108.1,108.21,108.1,108.21,3402.0,92.058,92.1517,92.058,92.1517,3402.0
2016-06-22 13:55:00,108.2,108.25,108.19,108.24,13150.0,92.1432,92.1858,92.1347,92.1772,13150.0
2016-06-22 14:00:00,108.24,108.24,108.17,108.19,5904.0,92.1772,92.1772,92.1176,92.1347,5904.0
2016-06-22 14:05:00,108.21,108.28,108.21,108.26,15086.0,92.1517,92.2113,92.1517,92.1943,15086.0
2016-06-22 14:10:00,108.25,108.25,108.21,108.22,7097.0,92.1858,92.1858,92.1517,92.1602,7097.0
2016-06-22 14:15:00,108.22,108.32,108.18,108.28,8736.0,92.1602,92.2454,92.1261,92.2113,8736.0
2016-06-22 14:20:00,108.29,108.29,108.24,108.27,6156.0,92.2198,92.2198,92.1772,92.2028,6156.0
2016-06-22 14:25:00,108.26,108.4,108.26,108.32,8048.0,92.1943,92.3135,92.1943,92.2454,8048.0
2016-06-22 14:30:00,108.36,108.36,108.24,108.24,5692.0,92.2794,92.2794,92.1772,92.1772,5692.0
2016-06-22 14:35:00,108.23,108.3,108.19,108.28,21517.0,92.1687,92.2283,92.1347,92.2113,21517.0
2016-06-22 14:40:00,108.28,108.3,108.19,108.21,4497.0,92.2113,92.2283,92.1347,92.1517,4497.0
2016-06-22 14:45:00,108.22,108.24,108.13,108.16,3700.0,92.1602,92.1772,92.0836,92.1091,3700.0
2016-06-22 14:50:00,108.16,108.27,108.16,108.27,15960.0,92.1091,92.2028,92.1091,92.2028,15960.0
2016-06-22 14:55:00,108.3,108.31,108.21,108.25,4588.0,92.2283,92.2369,92.1517,92.1858,4588.0
2016-06-22 15:00:00,108.24,108.39,108.23,108.36,8435.0,92.1772,92.305,92.1687,92.2794,8435.0
2016-06-22 15:05:00,108.37,108.37,108.17,108.18,11752.0,92.288,92.288,92.1176,92.1261,11752.0
2016-06-22 15:10:00,108.17,108.19,108.13,108.14,11530.0,92.1176,92.1347,92.0836,92.0921,11530.0
2016-06-22 15:15:00,108.15,108.19,108.08,108.09,5489.0,92.1006,92.1347,92.041,92.0495,5489.0
2016-06-22 15:20:00,108.08,108.08,108.01,108.04,8649.0,92.041,92.041,91.9814,92.0069,8649.0
2016-06-22 15:25:00,108.05,108.07,108.01,108.03,7607.0,92.0154,92.0325,91.9814,91.9984,7607.0
2016-06-22 15:30:00,108.04,108.04,107.97,108.0,13285.0,92.0069,92.0069,91.9473,91.9729,13285.0
2016-06-22 15:35:00,108.01,108.04,107.92,107.95,15568.0,91.9814,92.0069,91.9047,91.9303,15568.0
2016-06-22 15:40:00,107.98,108.06,107.96,107.97,14999.0,91.9558,92.024,91.9388,91.9473,14999.0
2016-06-22 15:45:00,107.96,108.01,107.91,107.93,40862.0,91.9388,91.9814,91.8962,91.9132,40862.0
2016-06-22 15:50:00,107.92,107.92,107.76,107.8,106094.0,91.9047,91.9047,91.7685,91.8025,106094.0
2016-06-22 15:55:00,107.8,107.87,107.74,107.79,75670.0,91.8025,91.8621,91.7514,91.794,75670.0
2016-06-23 09:30:00,109.45,110.46,109.45,110.13,69883.0,93.2077,94.0678,93.2077,93.7868,69883.0
2016-06-23 09:35:00,110.17,110.39,109.99,110.01,90486.0,93.8208,94.0082,93.6675,93.6846,90486.0
2016-06-23 09:40:00,110.03,110.21,109.99,110.1,103931.0,93.7016,93.8549,93.6675,93.7612,103931.0
2016-06-23 09:45:00,110.25,110.35,109.91,109.91,33572.0,93.889,93.9741,93.5994,93.5994,33572.0
2016-06-23 09:50:00,109.92,109.92,109.44,109.58,19189.0,93.6079,93.6079,93.1992,93.3184,19189.0
2016-06-23 09:55:00,109.5,109.93,109.5,109.93,11287.0,93.2503,93.6164,93.2503,93.6164,11287.0
2016-06-23 10:00:00,109.96,110.27,109.88,110.15,50591.0,93.642,93.906,93.5739,93.8038,50591.0
2016-06-23 10:05:00,110.13,110.23,110.09,110.19,15849.0,93.7868,93.8719,93.7527,93.8379,15849.0
2016-06-23 10:10:00,110.17,110.38,110.12,110.38,17028.0,93.8208,93.9997,93.7783,93.9997,17028.0
2016-06-23 10:15:00,110.37,110.46,110.32,110.35,17040.0,93.9912,94.0678,93.9486,93.9741,17040.0
2016-06-23 10:20:00,110.37,110.58,110.3,110.49,41052.0,93.9912,94.17,93.9315,94.0933,41052.0
2016-06-23 10:25:00,110.5,110.66,110.49,110.53,20068.0,94.1019,94.2381,94.0933,94.1274,20068.0
2016-06-23 10:30:00,110.48,110.57,110.42,110.57,43395.0,94.0848,94.1615,94.0337,94.1615,43395.0
2016-06-23 10:35:00,110.57,110.72,110.45,110.7,13072.0,94.1615,94.2892,94.0593,94.2722,13072.0
2016-06-23 10:40:00,110.72,110.77,110.7,110.75,6279.0,94.2892,94.3318,94.2722,94.3148,6279.0
2016-06-23 10:45:00,110.75,110.75,110.57,110.61,7645.0,94.3148,94.3148,94.1615,94.1955,7645.0
2016-06-23 10:50:00,110.62,110.72,110.62,110.7,6440.0,94.2041,94.2892,94.2041,94.2722,6440.0
2016-06-23 10:55:00,110.73,110.77,110.64,110.68,35428.0,94.2977,94.3318,94.2211,94.2551,35428.0
2016-06-23 11:00:00,110.67,110.69,110.58,110.68,20688.0,94.2466,94.2637,94.17,94.2551,20688.0
2016-06-23 11:05:00,110.67,110.76,110.67,110.7,7647.0,94.2466,94.3233,94.2466,94.2722,7647.0
2016-06-23 11:10:00,110.72,110.76,110.67,110.76,32514.0,94.2892,94.3233,94.2466,94.3233,32514.0
2016-06-23 11:15:00,110.77,110.97,110.74,110.95,15253.0,94.3318,94.5021,94.3062,94.4851,15253.0
2016-06-23 11:20:00,110.96,110.96,110.85,110.89,11491.0,94.4936,94.4936,94.3999,94.434,11491.0
2016-06-23 11:25:00,110.9,110.97,110.88,110.95,12572.0,94.4425,94.5021,94.4255,94.4851,12572.0
2016-06-23 11:30:00,110.96,111.0,110.9,111.0,15016.0,94.4936,94.5277,94.4425,94.5277,15016.0
2016-06-23 11:35:00,111.02,111.02,110.95,110.97,6700.0,94.5447,94.5447,94.4851,94.5021,6700.0
2016-06-23 11:40:00,110.98,110.98,110.82,110.87,11785.0,94.5106,94.5106,94.3744,94.417,11785.0
2016-06-23 11:45:00,110.88,110.88,110.82,110.83,6197.0,94.4255,94.4255,94.3744,94.3829,6197.0
2016-06-23 11:50:00,110.87,110.91,110.76,110.78,22281.0,94.417,94.451,94.3233,94.3403,22281.0
2016-06-23 11:55:00,110.76,110.77,110.69,110.72,7286.0,94.3233,94.3318,94.2637,94.2892,7286.0
2016-06-23 12:00:00,110.72,110.84,110.7,110.73,12619.0,94.2892,94.3914,94.2722,94.2977,12619.0
2016-06-23 12:05:00,110.74,110.83,110.73,110.82,11586.0,94.3062,94.3829,94.2977,94.3744,11586.0
2016-06-23 12:10:00,110.8,110.84,110.79,110.8,5588.0,94.3573,94.3914,94.3488,94.3573,5588.0
2016-06-23 12:15:00,110.8,110.82,110.77,110.8,15373.0,94.3573,94.3744,94.3318,94.3573,15373.0
2016-06-23 12:20:00,110.81,110.81,110.72,110.73,8333.0,94.3659,94.3659,94.2892,94.2977,8333.0
2016-06-23 12:25:00,110.74,110.79,110.72,110.76,7839.0,94.3062,94.3488,94.2892,94.3233,7839.0
2016-06-23 12:30:00,110.76,110.88,110.75,110.87,40250.0,94.3233,94.4255,94.3148,94.417,40250.0
2016-06-23 12:35:00,110.86,110.95,110.86,110.92,7983.0,94.4084,94.4851,94.4084,94.4595,7983.0
2016-06-23 12:40:00,110.93,110.93,110.85,110.85,24792.0,94.468,94.468,94.3999,94.3999,24792.0
2016-06-23 12:45:00,110.86,110.92,110.82,110.89,22076.0,94.4084,94.4595,94.3744,94.434,22076.0
2016-06-23 12:50:00,110.87,110.96,110.87,110.94,5429.0,94.417,94.4936,94.417,94.4766,5429.0
2016-06-23 12:55:00,110.95,110.99,110.92,110.94,7341.0,94.4851,94.5191,94.4595,94.4766,7341.0
2016-06-23 13:00:00,110.92,110.94,110.9,110.91,6054.0,94.4595,94.4766,94.4425,94.451,6054.0
2016-06-23 13:05:00,110.9,110.9,110.84,110.85,9452.0,94.4425,94.4425,94.3914,94.3999,9452.0
2016-06-23 13:10:00,110.85,110.91,110.82,110.89,20219.0,94.3999,94.451,94.3744,94.434,20219.0
2016-06-23 13:15:00,110.89,110.94,110.85,110.93,4936.0,94.434,94.4766,94.3999,94.468,4936.0
2016-06-23 13:20:00,110.93,110.97,110.9,110.92,14621.0,94.468,94.5021,94.4425,94.4595,14621.0
2016-06-23 13:25:00,110.92,110.93,110.89,110.91,19786.0,94.4595,94.468,94.434,94.451,19786.0
2016-06-23 13:30:00,110.9,110.94,110.9,110.93,9456.0,94.4425,94.4766,94.4425,94.468,9456.0
2016-06-23 13:35:00,110.94,110.94,110.88,110.91,12481.0,94.4766,94.4766,94.4255,94.451,12481.0
2016-06-23 13:40:00,110.94,110.94,110.89,110.89,9724.0,94.4766,94.4766,94.434,94.434,9724.0
2016-06-23 13:45:00,110.89,110.89,110.86,110.87,8765.0,94.434,94.434,94.4084,94.417,8765.0
2016-06-23 13:50:00,110.87,110.9,110.81,110.85,10025.0,94.417,94.4425,94.3659,94.3999,10025.0
2016-06-23 13:55:00,110.85,110.89,110.81,110.87,10680.0,94.3999,94.434,94.3659,94.417,10680.0
2016-06-23 14:00:00,110.88,110.88,110.8,110.82,12808.0,94.4255,94.4255,94.3573,94.3744,12808.0
2016-06-23 14:05:00,110.84,110.91,110.81,110.9,29161.0,94.3914,94.451,94.3659,94.4425,29161.0
2016-06-23 14:10:00,110.89,110.96,110.89,110.95,8963.0,94.434,94.4936,94.434,94.4851,8963.0
2016-06-23 14:15:00,110.96,111.01,110.95,111.01,13259.0,94.4936,94.5362,94.4851,94.5362,13259.0
2016-06-23 14:20:00,111.0,111.02,110.98,111.0,22590.0,94.5277,94.5447,94.5106,94.5277,22590.0
2016-06-23 14:25:00,111.01,111.03,110.99,111.0,14637.0,94.5362,94.5532,94.5191,94.5277,14637.0
2016-06-23 14:30:00,111.0,111.05,111.0,111.01,15446.0,94.5277,94.5702,94.5277,94.5362,15446.0
2016-06-23 14:35:00,111.01,111.04,111.0,111.04,22935.0,94.5362,94.5617,94.5277,94.5617,22935.0
2016-06-23 14:40:00,111.05,111.09,111.0,111.01,13736.0,94.5702,94.6043,94.5277,94.5362,13736.0
2016-06-23 14:45:00,111.01,111.19,111.01,111.18,13794.0,94.5362,94.6895,94.5362,94.6809,13794.0
2016-06-23 14:50:00,111.18,111.26,111.11,111.13,19468.0,94.6809,94.7491,94.6213,94.6384,19468.0
2016-06-23 14:55:00,111.12,111.13,110.95,110.97,18966.0,94.6299,94.6384,94.4851,94.5021,18966.0
2016-06-23 15:00:00,110.96,111.03,110.95,110.95,20846.0,94.4936,94.5532,94.4851,94.4851,20846.0
2016-06-23 15:05:00,110.94,110.99,110.89,110.9,18234.0,94.4766,94.5191,94.434,94.4425,18234.0
2016-06-23 15:10:00,110.9,110.94,110.89,110.93,16878.0,94.4425,94.4766,94.434,94.468,16878.0
2016-06-23 15:15:00,110.92,110.94,110.86,110.86,25510.0,94.4595,94.4766,94.4084,94.4084,25510.0
2016-06-23 15:20:00,110.86,110.9,110.83,110.84,45567.0,94.4084,94.4425,94.3829,94.3914,45567.0
2016-06-23 15:25:00,110.83,110.9,110.82,110.87,39752.0,94.3829,94.4425,94.3744,94.417,39752.0
2016-06-23 15:30:00,110.88,111.0,110.86,110.97,27026.0,94.4255,94.5277,94.4084,94.5021,27026.0
2016-06-23 15:35:00,110.97,110.97,110.86,110.9,25627.0,94.5021,94.5021,94.4084,94.4425,25627.0
2016-06-23 15:40:00,110.88,111.01,110.87,110.99,31844.0,94.4255,94.5362,94.417,94.5191,31844.0
2016-06-23 15:45:00,111.0,111.04,110.97,111.02,50180.0,94.5277,94.5617,94.5021,94.5447,50180.0
2016-06-23 15:50:00,111.02,111.14,111.02,111.07,54340.0,94.5447,94.6469,94.5447,94.5873,54340.0
2016-06-23 15:55:00,111.09,111.21,111.06,111.19,92207.0,94.6043,94.7065,94.5788,94.6895,92207.0
2016-06-24 09:30:00,108.09,108.09,107.42,107.88,56285.0,92.0495,92.0495,91.4789,91.8707,56285.0
2016-06-24 09:35:00,107.84,107.9,107.43,107.82,32054.0,91.8366,91.8877,91.4874,91.8196,32054.0
2016-06-24 09:40:00,107.76,108.04,107.69,107.76,26446.0,91.7685,92.0069,91.7089,91.7685,26446.0
2016-06-24 09:45:00,107.76,107.86,107.5,107.62,120919.0,91.7685,91.8536,91.5471,91.6492,120919.0
2016-06-24 09:50:00,107.64,107.84,107.4,107.8,104219.0,91.6663,91.8366,91.4619,91.8025,104219.0
2016-06-24 09:55:00,107.82,108.02,107.29,107.29,25152.0,91.8196,91.9899,91.3682,91.3682,25152.0
2016-06-24 10:00:00,107.28,107.39,107.12,107.26,42202.0,91.3597,91.4534,91.2234,91.3427,42202.0
2016-06-24 10:05:00,107.25,107.36,107.03,107.36,30995.0,91.3342,91.4278,91.1468,91.4278,30995.0
2016-06-24 10:10:00,107.36,107.55,106.95,106.95,40843.0,91.4278,91.5896,91.0787,91.0787,40843.0
2016-06-24 10:15:00,106.98,106.99,106.2,106.23,110526.0,91.1042,91.1127,90.44,90.4655,110526.0
2016-06-24 10:20:00,106.23,106.4,105.89,105.92,60838.0,90.4655,90.6103,90.176,90.2015,60838.0
2016-06-24 10:25:00,105.89,106.06,105.47,106.06,60539.0,90.176,90.3208,89.8183,90.3208,60539.0
2016-06-24 10:30:00,106.05,106.19,105.6,105.62,41531.0,90.3122,90.4315,89.929,89.946,41531.0
2016-06-24 10:35:00,105.6,105.8,105.39,105.53,49477.0,89.929,90.0993,89.7502,89.8694,49477.0
2016-06-24 10:40:00,105.5,105.61,105.36,105.6,23691.0,89.8439,89.9375,89.7246,89.929,23691.0
2016-06-24 10:45:00,105.58,105.59,105.39,105.45,16590.0,89.912,89.9205,89.7502,89.8013,16590.0
2016-06-24 10:50:00,105.45,105.65,105.43,105.65,35258.0,89.8013,89.9716,89.7842,89.9716,35258.0
2016-06-24 10:55:00,105.66,105.7,105.36,105.38,40404.0,89.9801,90.0142,89.7246,89.7417,40404.0
2016-06-24 11:00:00,105.37,105.52,105.13,105.15,36498.0,89.7331,89.8609,89.5288,89.5458,36498.0
2016-06-24 11:05:00,105.18,105.29,105.1,105.27,10441.0,89.5713,89.665,89.5032,89.648,10441.0
2016-06-24 11:10:00,105.27,105.48,105.13,105.48,15275.0,89.648,89.8268,89.5288,89.8268,15275.0
2016-06-24 11:15:00,105.46,105.5,105.27,105.37,19795.0,89.8098,89.8439,89.648,89.7331,19795.0
2016-06-24 11:20:00,105.37,105.39,105.13,105.25,17381.0,89.7331,89.7502,89.5288,89.631,17381.0
2016-06-24 11:25:00,105.24,105.41,105.22,105.36,72063.0,89.6224,89.7672,89.6054,89.7246,72063.0
2016-06-24 11:30:00,105.36,105.49,105.33,105.36,35515.0,89.7246,89.8353,89.6991,89.7246,35515.0
2016-06-24 11:35:00,105.35,105.45,105.28,105.34,44670.0,89.7161,89.8013,89.6565,89.7076,44670.0
2016-06-24 11:40:00,105.34,105.35,105.05,105.14,22240.0,89.7076,89.7161,89.4606,89.5373,22240.0
2016-06-24 11:45:00,105.14,105.32,105.12,105.15,11839.0,89.5373,89.6906,89.5202,89.5458,11839.0
2016-06-24 11:50:00,105.17,105.17,104.98,105.0,24264.0,89.5628,89.5628,89.401,89.4181,24264.0
2016-06-24 11:55:00,105.01,105.12,105.0,105.11,10483.0,89.4266,89.5202,89.4181,89.5117,10483.0
2016-06-24 12:00:00,105.13,105.25,105.08,105.09,9660.0,89.5288,89.631,89.4862,89.4947,9660.0
2016-06-24 12:05:00,105.07,105.09,104.9,104.9,34252.0,89.4777,89.4947,89.3329,89.3329,34252.0
2016-06-24 12:10:00,104.86,104.86,104.56,104.76,24127.0,89.2988,89.2988,89.0434,89.2137,24127.0
2016-06-24 12:15:00,104.76,104.77,104.63,104.68,9031.0,89.2137,89.2222,89.103,89.1455,9031.0
2016-06-24 12:20:00,104.71,104.91,104.69,104.84,7006.0,89.1711,89.3414,89.1541,89.2818,7006.0
2016-06-24 12:25:00,104.83,105.02,104.83,104.98,5278.0,89.2733,89.4351,89.2733,89.401,5278.0
2016-06-24 12:30:00,104.96,104.96,104.61,104.61,23004.0,89.384,89.384,89.0859,89.0859,23004.0
2016-06-24 12:35:00,104.61,104.66,104.57,104.63,13233.0,89.0859,89.1285,89.0519,89.103,13233.0
2016-06-24 12:40:00,104.63,104.63,104.37,104.37,19081.0,89.103,89.103,88.8815,88.8815,19081.0
2016-06-24 12:45:00,104.35,104.39,104.09,104.15,24180.0,88.8645,88.8986,88.6431,88.6942,24180.0
2016-06-24 12:50:00,104.16,104.19,104.0,104.1,38974.0,88.7027,88.7283,88.5665,88.6516,38974.0
2016-06-24 12:55:00,104.1,104.11,103.89,103.99,49209.0,88.6516,88.6601,88.4728,88.5579,49209.0
2016-06-24 13:00:00,103.98,104.1,103.93,103.96,22439.0,88.5494,88.6516,88.5068,88.5324,22439.0
2016-06-24 13:05:00,103.94,103.99,103.88,103.9,8766.0,88.5154,88.5579,88.4643,88.4813,8766.0
2016-06-24 13:10:00,103.91,103.96,103.75,103.92,42709.0,88.4898,88.5324,88.3536,88.4983,42709.0
2016-06-24 13:15:00,103.94,103.98,103.79,103.83,19091.0,88.5154,88.5494,88.3876,88.4217,19091.0
2016-06-24 13:20:00,103.84,103.9,103.71,103.78,75342.0,88.4302,88.4813,88.3195,88.3791,75342.0
2016-06-24 13:25:00,103.78,103.87,103.75,103.82,22147.0,88.3791,88.4557,88.3536,88.4132,22147.0
2016-06-24 13:30:00,103.82,104.0,103.81,103.86,36228.0,88.4132,88.5665,88.4047,88.4472,36228.0
2016-06-24 13:35:00,103.89,103.99,103.79,103.85,28894.0,88.4728,88.5579,88.3876,88.4387,28894.0
2016-06-24 13:40:00,103.85,103.9,103.77,103.79,21881.0,88.4387,88.4813,88.3706,88.3876,21881.0
2016-06-24 13:45:00,103.78,103.79,103.55,103.71,13739.0,88.3791,88.3876,88.1832,88.3195,13739.0
2016-06-24 13:50:00,103.71,103.75,103.61,103.71,18071.0,88.3195,88.3536,88.2343,88.3195,18071.0
2016-06-24 13:55:00,103.7,103.8,103.65,103.68,17375.0,88.311,88.3961,88.2684,88.2939,17375.0
2016-06-24 14:00:00,103.68,103.81,103.66,103.75,23124.0,88.2939,88.4047,88.2769,88.3536,23124.0
2016-06-24 14:05:00,103.73,103.75,103.62,103.72,21848.0,88.3365,88.3536,88.2428,88.328,21848.0
2016-06-24 14:10:00,103.72,103.76,103.61,103.64,25122.0,88.328,88.3621,88.2343,88.2599,25122.0
2016-06-24 14:15:00,103.66,103.67,103.4,103.41,33340.0,88.2769,88.2854,88.0555,88.064,33340.0
2016-06-24 14:20:00,103.41,103.41,103.12,103.23,25288.0,88.064,88.064,87.817,87.9107,25288.0
2016-06-24 14:25:00,103.22,103.27,103.0,103.03,38702.0,87.9022,87.9448,87.7149,87.7404,38702.0
2016-06-24 14:30:00,103.01,103.06,102.87,103.0,45449.0,87.7234,87.766,87.6041,87.7149,45449.0
2016-06-24 14:35:00,103.0,103.03,102.88,102.92,42284.0,87.7149,87.7404,87.6127,87.6467,42284.0
2016-06-24 14:40:00,102.93,103.09,102.92,103.05,20049.0,87.6552,87.7915,87.6467,87.7574,20049.0
2016-06-24 14:45:00,103.04,103.05,102.91,103.0,24410.0,87.7489,87.7574,87.6382,87.7149,24410.0
2016-06-24 14:50:00,103.0,103.08,102.86,103.07,29690.0,87.7149,87.783,87.5956,87.7745,29690.0
2016-06-24 14:55:00,103.09,103.19,102.97,103.0,46226.0,87.7915,87.8767,87.6893,87.7149,46226.0
2016-06-24 15:00:00,102.98,102.99,102.85,102.86,23655.0,87.6978,87.7063,87.5871,87.5956,23655.0
2016-06-24 15:05:00,102.86,102.87,102.77,102.82,23208.0,87.5956,87.6041,87.519,87.5616,23208.0
2016-06-24 15:10:00,102.81,102.81,102.46,102.51,39396.0,87.5531,87.5531,87.255,87.2976,39396.0
2016-06-24 15:15:00,102.52,102.53,102.22,102.27,41151.0,87.3061,87.3146,87.0506,87.0932,41151.0
2016-06-24 15:20:00,102.28,102.46,102.27,102.28,42984.0,87.1017,87.255,87.0932,87.1017,42984.0
2016-06-24 15:25:00,102.3,102.37,102.28,102.32,41672.0,87.1187,87.1783,87.1017,87.1358,41672.0
2016-06-24 15:30:00,102.32,102.37,102.21,102.37,63109.0,87.1358,87.1783,87.0421,87.1783,63109.0
2016-06-24 15:35:00,102.38,102.54,102.33,102.37,55177.0,87.1869,87.3231,87.1443,87.1783,55177.0
2016-06-24 15:40:00,102.38,102.7,102.32,102.6,66889.0,87.1869,87.4594,87.1358,87.3742,66889.0
2016-06-24 15:45:00,102.62,102.93,102.62,102.88,85321.0,87.3912,87.6552,87.3912,87.6127,85321.0
2016-06-24 15:50:00,102.87,103.11,102.87,103.07,97648.0,87.6041,87.8085,87.6041,87.7745,97648.0
2016-06-24 15:55:00,103.07,103.07,102.69,102.71,264206.0,87.7745,87.7745,87.4509,87.4679,264206.0
2016-06-27 09:30:00,101.41,101.47,100.88,101.08,49826.0,86.3608,86.4119,85.9095,86.0798,49826.0
2016-06-27 09:35:00,101.03,101.14,100.65,100.82,18059.0,86.0372,86.1309,85.7136,85.8584,18059.0
2016-06-27 09:40:00,100.81,100.85,100.46,100.68,31785.0,85.8499,85.8839,85.5518,85.7391,31785.0
2016-06-27 09:45:00,100.73,101.2,100.59,100.76,32740.0,85.7817,86.182,85.6625,85.8073,32740.0
2016-06-27 09:50:00,100.77,100.9,100.45,100.45,30325.0,85.8158,85.9265,85.5433,85.5433,30325.0
2016-06-27 09:55:00,100.46,100.49,100.25,100.3,29267.0,85.5518,85.5773,85.373,85.4155,29267.0
2016-06-27 10:00:00,100.24,100.31,99.97,100.0,48697.0,85.3644,85.424,85.1345,85.1601,48697.0
2016-06-27 10:05:00,100.0,100.05,99.87,99.98,56414.0,85.1601,85.2026,85.0493,85.143,56414.0
2016-06-27 10:10:00,99.97,99.98,99.67,99.75,48718.0,85.1345,85.143,84.879,84.9472,48718.0
2016-06-27 10:15:00,99.73,99.75,99.45,99.56,30112.0,84.9301,84.9472,84.6917,84.7853,30112.0
2016-06-27 10:20:00,99.58,99.65,99.43,99.43,17929.0,84.8024,84.862,84.6746,84.6746,17929.0
2016-06-27 10:25:00,99.41,99.41,98.78,98.82,69485.0,84.6576,84.6576,84.1211,84.1552,69485.0
2016-06-27 10:30:00,98.83,98.88,98.6,98.64,76562.0,84.1637,84.2063,83.9678,84.0019,76562.0
2016-06-27 10:35:00,98.64,99.01,98.63,98.87,67439.0,84.0019,84.317,83.9934,84.1977,67439.0
2016-06-27 10:40:00,98.89,99.06,98.77,99.04,38357.0,84.2148,84.3595,84.1126,84.3425,38357.0
2016-06-27 10:45:00,99.03,99.04,98.8,98.95,33956.0,84.334,84.3425,84.1381,84.2659,33956.0
2016-06-27 10:50:00,98.94,99.22,98.88,99.18,45969.0,84.2574,84.4958,84.2063,84.4617,45969.0
2016-06-27 10:55:00,99.2,99.27,98.82,98.87,28990.0,84.4788,84.5384,84.1552,84.1977,28990.0
2016-06-27 11:00:00,98.9,99.13,98.8,99.1,61135.0,84.2233,84.4192,84.1381,84.3936,61135.0
2016-06-27 11:05:00,99.1,99.3,99.0,99.29,100627.0,84.3936,84.5639,84.3085,84.5554,100627.0
2016-06-27 11:10:00,99.27,99.28,98.95,99.02,24846.0,84.5384,84.5469,84.2659,84.3255,24846.0
2016-06-27 11:15:00,98.95,99.02,98.87,98.9,35908.0,84.2659,84.3255,84.1977,84.2233,35908.0
2016-06-27 11:20:00,98.89,98.92,98.81,98.88,11284.0,84.2148,84.2403,84.1466,84.2063,11284.0
2016-06-27 11:25:00,98.83,99.34,98.82,99.29,23423.0,84.1637,84.598,84.1552,84.5554,23423.0
2016-06-27 11:30:00,99.29,99.47,99.27,99.39,39253.0,84.5554,84.7087,84.5384,84.6406,39253.0
2016-06-27 11:35:00,99.35,99.61,99.3,99.54,22830.0,84.6065,84.8279,84.5639,84.7683,22830.0
2016-06-27 11:40:00,99.55,99.57,99.46,99.53,10250.0,84.7768,84.7939,84.7002,84.7598,10250.0
2016-06-27 11:45:00,99.55,99.62,99.47,99.59,24207.0,84.7768,84.8364,84.7087,84.8109,24207.0
2016-06-27 11:50:00,99.57,99.61,99.39,99.44,15717.0,84.7939,84.8279,84.6406,84.6832,15717.0
2016-06-27 11:55:00,99.45,99.56,99.38,99.45,18027.0,84.6917,84.7853,84.6321,84.6917,18027.0
2016-06-27 12:00:00,99.44,99.53,99.39,99.5,16967.0,84.6832,84.7598,84.6406,84.7343,16967.0
2016-06-27 12:05:00,99.54,99.54,99.33,99.33,21158.0,84.7683,84.7683,84.5895,84.5895,21158.0
2016-06-27 12:10:00,99.37,99.41,99.17,99.17,22022.0,84.6235,84.6576,84.4532,84.4532,22022.0
2016-06-27 12:15:00,99.17,99.3,99.1,99.19,22874.0,84.4532,84.5639,84.3936,84.4703,22874.0
2016-06-27 12:20:00,99.18,99.26,99.13,99.21,6214.0,84.4617,84.5299,84.4192,84.4873,6214.0
2016-06-27 12:25:00,99.22,99.27,99.15,99.19,14364.0,84.4958,84.5384,84.4362,84.4703,14364.0
2016-06-27 12:30:00,99.21,99.3,99.04,99.04,22193.0,84.4873,84.5639,84.3425,84.3425,22193.0
2016-06-27 12:35:00,99.07,99.07,98.86,98.86,13434.0,84.3681,84.3681,84.1892,84.1892,13434.0
2016-06-27 12:40:00,98.86,98.86,98.63,98.63,12859.0,84.1892,84.1892,83.9934,83.9934,12859.0
2016-06-27 12:45:00,98.61,98.64,98.52,98.62,18007.0,83.9763,84.0019,83.8997,83.9848,18007.0
2016-06-27 12:50:00,98.64,98.87,98.62,98.87,21648.0,84.0019,84.1977,83.9848,84.1977,21648.0
2016-06-27 12:55:00,98.87,98.98,98.83,98.87,13355.0,84.1977,84.2914,84.1637,84.1977,13355.0
2016-06-27 13:00:00,98.87,98.95,98.77,98.88,24295.0,84.1977,84.2659,84.1126,84.2063,24295.0
2016-06-27 13:05:00,98.89,98.93,98.84,98.85,15703.0,84.2148,84.2488,84.1722,84.1807,15703.0
2016-06-27 13:10:00,98.86,99.03,98.84,99.0,15714.0,84.1892,84.334,84.1722,84.3085,15714.0
2016-06-27 13:15:00,99.01,99.14,99.01,99.05,21017.0,84.317,84.4277,84.317,84.351,21017.0
2016-06-27 13:20:00,99.04,99.08,98.95,98.97,25396.0,84.3425,84.3766,84.2659,84.2829,25396.0
2016-06-27 13:25:00,99.0,99.16,98.99,99.05,21440.0,84.3085,84.4447,84.2999,84.351,21440.0
2016-06-27 13:30:00,99.04,99.06,98.73,98.81,18057.0,84.3425,84.3595,84.0785,84.1466,18057.0
2016-06-27 13:35:00,98.81,98.81,98.63,98.69,11871.0,84.1466,84.1466,83.9934,84.0445,11871.0
2016-06-27 13:40:00,98.66,98.69,98.4,98.4,11411.0,84.0189,84.0445,83.7975,83.7975,11411.0
2016-06-27 13:45:00,98.4,98.52,98.37,98.51,12183.0,83.7975,83.8997,83.7719,83.8912,12183.0
2016-06-27 13:50:00,98.49,98.54,98.38,98.53,11835.0,83.8741,83.9167,83.7805,83.9082,11835.0
2016-06-27 13:55:00,98.53,98.59,98.4,98.53,18380.0,83.9082,83.9593,83.7975,83.9082,18380.0
2016-06-27 14:00:00,98.54,98.67,98.5,98.62,38451.0,83.9167,84.0274,83.8827,83.9848,38451.0
2016-06-27 14:05:00,98.65,98.69,98.47,98.53,15990.0,84.0104,84.0445,83.8571,83.9082,15990.0
2016-06-27 14:10:00,98.51,98.55,98.33,98.36,14940.0,83.8912,83.9252,83.7379,83.7634,14940.0
2016-06-27 14:15:00,98.35,98.44,98.28,98.3,13661.0,83.7549,83.8316,83.6953,83.7123,13661.0
2016-06-27 14:20:00,98.32,98.37,98.22,98.22,38178.0,83.7294,83.7719,83.6442,83.6442,38178.0
2016-06-27 14:25:00,98.24,98.81,98.2,98.74,73304.0,83.6612,84.1466,83.6272,84.087,73304.0
2016-06-27 14:30:00,98.74,98.79,98.62,98.66,24581.0,84.087,84.1296,83.9848,84.0189,24581.0
2016-06-27 14:35:00,98.68,98.76,98.64,98.64,36501.0,84.0359,84.1041,84.0019,84.0019,36501.0
2016-06-27 14:40:00,98.61,98.66,98.47,98.5,30721.0,83.9763,84.0189,83.8571,83.8827,30721.0
2016-06-27 14:45:00,98.51,98.56,98.39,98.47,32562.0,83.8912,83.9337,83.789,83.8571,32562.0
2016-06-27 14:50:00,98.51,98.55,98.4,98.47,23004.0,83.8912,83.9252,83.7975,83.8571,23004.0
2016-06-27 14:55:00,98.46,98.54,98.34,98.45,20555.0,83.8486,83.9167,83.7464,83.8401,20555.0
2016-06-27 15:00:00,98.46,98.56,98.44,98.52,39003.0,83.8486,83.9337,83.8316,83.8997,39003.0
2016-06-27 15:05:00,98.49,98.61,98.42,98.52,59849.0,83.8741,83.9763,83.8145,83.8997,59849.0
2016-06-27 15:10:00,98.5,98.58,98.46,98.51,33452.0,83.8827,83.9508,83.8486,83.8912,33452.0
2016-06-27 15:15:00,98.49,98.54,98.37,98.44,35809.0,83.8741,83.9167,83.7719,83.8316,35809.0
2016-06-27 15:20:00,98.44,98.47,98.08,98.17,29446.0,83.8316,83.8571,83.525,83.6016,29446.0
2016-06-27 15:25:00,98.17,98.42,98.17,98.4,36730.0,83.6016,83.8145,83.6016,83.7975,36730.0
2016-06-27 15:30:00,98.39,98.53,98.37,98.46,59258.0,83.789,83.9082,83.7719,83.8486,59258.0
2016-06-27 15:35:00,98.46,98.83,98.36,98.81,54782.0,83.8486,84.1637,83.7634,84.1466,54782.0
2016-06-27 15:40:00,98.82,98.85,98.69,98.8,46030.0,84.1552,84.1807,84.0445,84.1381,46030.0
2016-06-27 15:45:00,98.8,98.91,98.73,98.88,72129.0,84.1381,84.2318,84.0785,84.2063,72129.0
2016-06-27 15:50:00,98.88,98.88,98.68,98.72,66858.0,84.2063,84.2063,84.0359,84.07,66858.0
2016-06-27 15:55:00,98.74,98.79,98.59,98.66,157302.0,84.087,84.1296,83.9593,84.0189,157302.0
2016-06-28 09:30:00,99.95,100.34,99.72,99.84,55495.0,85.1175,85.4496,84.9216,85.0238,55495.0
2016-06-28 09:35:00,99.8,100.15,99.53,100.01,41217.0,84.9897,85.2878,84.7598,85.1686,41217.0
2016-06-28 09:40:00,100.02,100.02,99.27,99.28,34247.0,85.1771,85.1771,84.5384,84.5469,34247.0
2016-06-28 09:45:00,99.3,99.47,99.04,99.16,45854.0,84.5639,84.7087,84.3425,84.4447,45854.0
2016-06-28 09:50:00,99.18,99.85,99.18,99.62,15575.0,84.4617,85.0323,84.4617,84.8364,15575.0
2016-06-28 09:55:00,99.65,100.0,99.62,99.82,22326.0,84.862,85.1601,84.8364,85.0068,22326.0
2016-06-28 10:00:00,99.86,100.0,99.68,99.78,27392.0,85.0408,85.1601,84.8875,84.9727,27392.0
2016-06-28 10:05:00,99.77,99.78,99.49,99.67,43759.0,84.9642,84.9727,84.7257,84.879,43759.0
2016-06-28 10:10:00,99.62,99.7,99.58,99.65,58492.0,84.8364,84.9046,84.8024,84.862,58492.0
2016-06-28 10:15:00,99.72,99.74,99.51,99.55,12102.0,84.9216,84.9386,84.7428,84.7768,12102.0
2016-06-28 10:20:00,99.56,99.56,99.23,99.23,15575.0,84.7853,84.7853,84.5043,84.5043,15575.0
2016-06-28 10:25:00,99.3,99.3,99.17,99.2,9448.0,84.5639,84.5639,84.4532,84.4788,9448.0
2016-06-28 10:30:00,99.2,99.26,99.01,99.12,35319.0,84.4788,84.5299,84.317,84.4106,35319.0
2016-06-28 10:35:00,99.11,99.17,98.88,99.0,18337.0,84.4021,84.4532,84.2063,84.3085,18337.0
2016-06-28 10:40:00,98.96,99.03,98.86,99.03,15028.0,84.2744,84.334,84.1892,84.334,15028.0
2016-06-28 10:45:00,99.1,99.15,98.92,98.97,14969.0,84.3936,84.4362,84.2403,84.2829,14969.0
2016-06-28 10:50:00,98.96,98.96,98.65,98.65,25978.0,84.2744,84.2744,84.0104,84.0104,25978.0
2016-06-28 10:55:00,98.69,98.71,98.45,98.59,27366.0,84.0445,84.0615,83.8401,83.9593,27366.0
2016-06-28 11:00:00,98.6,98.77,98.57,98.62,27361.0,83.9678,84.1126,83.9423,83.9848,27361.0
2016-06-28 11:05:00,98.59,98.69,98.49,98.49,26611.0,83.9593,84.0445,83.8741,83.8741,26611.0
2016-06-28 11:10:00,98.49,98.64,98.42,98.6,17316.0,83.8741,84.0019,83.8145,83.9678,17316.0
2016-06-28 11:15:00,98.63,98.64,98.47,98.64,8208.0,83.9934,84.0019,83.8571,84.0019,8208.0
2016-06-28 11:20:00,98.62,98.75,98.57,98.6,28000.0,83.9848,84.0956,83.9423,83.9678,28000.0
2016-06-28 11:25:00,98.62,98.76,98.58,98.66,9627.0,83.9848,84.1041,83.9508,84.0189,9627.0
2016-06-28 11:30:00,98.67,98.84,98.64,98.84,8666.0,84.0274,84.1722,84.0019,84.1722,8666.0
2016-06-28 11:35:00,98.86,98.86,98.76,98.78,8600.0,84.1892,84.1892,84.1041,84.1211,8600.0
2016-06-28 11:40:00,98.81,98.84,98.7,98.82,20290.0,84.1466,84.1722,84.053,84.1552,20290.0
2016-06-28 11:45:00,98.8,98.94,98.8,98.92,18527.0,84.1381,84.2574,84.1381,84.2403,18527.0
2016-06-28 11:50:00,98.89,99.08,98.81,99.01,20946.0,84.2148,84.3766,84.1466,84.317,20946.0
2016-06-28 11:55:00,99.02,99.15,99.01,99.12,9843.0,84.3255,84.4362,84.317,84.4106,9843.0
2016-06-28 12:00:00,99.13,99.14,99.01,99.1,9533.0,84.4192,84.4277,84.317,84.3936,9533.0
2016-06-28 12:05:00,99.06,99.19,99.05,99.09,9699.0,84.3595,84.4703,84.351,84.3851,9699.0
2016-06-28 12:10:00,99.09,99.18,99.07,99.16,10835.0,84.3851,84.4617,84.3681,84.4447,10835.0
2016-06-28 12:15:00,99.19,99.24,99.17,99.24,5551.0,84.4703,84.5128,84.4532,84.5128,5551.0
2016-06-28 12:20:00,99.22,99.24,99.1,99.14,7683.0,84.4958,84.5128,84.3936,84.4277,7683.0
2016-06-28 12:25:00,99.13,99.2,99.09,99.15,7310.0,84.4192,84.4788,84.3851,84.4362,7310.0
2016-06-28 12:30:00,99.16,99.22,99.13,99.19,3879.0,84.4447,84.4958,84.4192,84.4703,3879.0
2016-06-28 12:35:00,99.21,99.34,99.19,99.34,9859.0,84.4873,84.598,84.4703,84.598,9859.0
2016-06-28 12:40:00,99.34,99.41,99.3,99.37,17971.0,84.598,84.6576,84.5639,84.6235,17971.0
2016-06-28 12:45:00,99.36,99.37,99.21,99.28,18754.0,84.615,84.6235,84.4873,84.5469,18754.0
2016-06-28 12:50:00,99.29,99.31,99.27,99.3,21056.0,84.5554,84.5724,84.5384,84.5639,21056.0
2016-06-28 12:55:00,99.3,99.43,99.26,99.37,29289.0,84.5639,84.6746,84.5299,84.6235,29289.0
2016-06-28 13:00:00,99.38,99.38,99.28,99.32,13634.0,84.6321,84.6321,84.5469,84.581,13634.0
2016-06-28 13:05:00,99.33,99.34,99.19,99.25,7043.0,84.5895,84.598,84.4703,84.5214,7043.0
2016-06-28 13:10:00,99.23,99.36,99.21,99.36,9374.0,84.5043,84.615,84.4873,84.615,9374.0
2016-06-28 13:15:00,99.34,99.36,99.16,99.19,11690.0,84.598,84.615,84.4447,84.4703,11690.0
2016-06-28 13:20:00,99.2,99.24,99.11,99.11,6200.0,84.4788,84.5128,84.4021,84.4021,6200.0
2016-06-28 13:25:00,99.16,99.47,99.16,99.35,8953.0,84.4447,84.7087,84.4447,84.6065,8953.0
2016-06-28 13:30:00,99.34,99.39,99.25,99.27,8039.0,84.598,84.6406,84.5214,84.5384,8039.0
2016-06-28 13:35:00,99.27,99.39,99.24,99.39,5052.0,84.5384,84.6406,84.5128,84.6406,5052.0
2016-06-28 13:40:00,99.41,99.5,99.4,99.41,12224.0,84.6576,84.7343,84.6491,84.6576,12224.0
2016-06-28 13:45:00,99.42,99.43,99.32,99.32,4706.0,84.6661,84.6746,84.581,84.581,4706.0
2016-06-28 13:50:00,99.32,99.42,99.26,99.35,9849.0,84.581,84.6661,84.5299,84.6065,9849.0
2016-06-28 13:55:00,99.35,99.39,99.31,99.31,10371.0,84.6065,84.6406,84.5724,84.5724,10371.0
2016-06-28 14:00:00,99.32,99.39,99.27,99.3,30230.0,84.581,84.6406,84.5384,84.5639,30230.0
2016-06-28 14:05:00,99.3,99.3,99.22,99.28,8600.0,84.5639,84.5639,84.4958,84.5469,8600.0
2016-06-28 14:10:00,99.29,99.3,99.15,99.15,10147.0,84.5554,84.5639,84.4362,84.4362,10147.0
2016-06-28 14:15:00,99.17,99.32,99.16,99.29,15862.0,84.4532,84.581,84.4447,84.5554,15862.0
2016-06-28 14:20:00,99.3,99.3,99.21,99.22,12256.0,84.5639,84.5639,84.4873,84.4958,12256.0
2016-06-28 14:25:00,99.21,99.37,99.17,99.34,50380.0,84.4873,84.6235,84.4532,84.598,50380.0
2016-06-28 14:30:00,99.35,99.6,99.35,99.6,18070.0,84.6065,84.8194,84.6065,84.8194,18070.0
2016-06-28 14:35:00,99.57,99.77,99.55,99.7,10951.0,84.7939,84.9642,84.7768,84.9046,10951.0
2016-06-28 14:40:00,99.72,99.75,99.62,99.68,10152.0,84.9216,84.9472,84.8364,84.8875,10152.0
2016-06-28 14:45:00,99.71,99.9,99.68,99.86,13761.0,84.9131,85.0749,84.8875,85.0408,13761.0
2016-06-28 14:50:00,99.88,100.25,99.88,100.25,14251.0,85.0579,85.373,85.0579,85.373,14251.0
2016-06-28 14:55:00,100.2,100.48,100.2,100.26,11993.0,85.3304,85.5688,85.3304,85.3815,11993.0
2016-06-28 15:00:00,100.27,100.3,100.15,100.17,12208.0,85.39,85.4155,85.2878,85.3048,12208.0
2016-06-28 15:05:00,100.14,100.24,100.11,100.16,11380.0,85.2793,85.3644,85.2537,85.2963,11380.0
2016-06-28 15:10:00,100.16,100.38,100.14,100.34,15363.0,85.2963,85.4837,85.2793,85.4496,15363.0
2016-06-28 15:15:00,100.34,100.34,100.09,100.11,17983.0,85.4496,85.4496,85.2367,85.2537,17983.0
2016-06-28 15:20:00,100.13,100.19,100.09,100.15,16158.0,85.2708,85.3219,85.2367,85.2878,16158.0
2016-06-28 15:25:00,100.12,100.12,99.97,100.08,21956.0,85.2622,85.2622,85.1345,85.2282,21956.0
2016-06-28 15:30:00,100.1,100.18,99.98,100.1,26590.0,85.2452,85.3133,85.143,85.2452,26590.0
2016-06-28 15:35:00,100.06,100.27,100.02,100.23,23728.0,85.2111,85.39,85.1771,85.3559,23728.0
2016-06-28 15:40:00,100.25,100.4,100.19,100.4,35640.0,85.373,85.5007,85.3219,85.5007,35640.0
2016-06-28 15:45:00,100.4,100.44,100.27,100.42,45831.0,85.5007,85.5348,85.39,85.5177,45831.0
2016-06-28 15:50:00,100.43,100.44,100.27,100.44,74137.0,85.5262,85.5348,85.39,85.5348,74137.0
2016-06-28 15:55:00,100.44,100.56,100.35,100.55,105613.0,85.5348,85.6369,85.4581,85.6284,105613.0
2016-06-29 09:30:00,101.94,102.45,101.91,102.43,18424.0,86.8122,87.2465,86.7866,87.2294,18424.0
2016-06-29 09:35:00,102.42,102.51,101.7,102.0,22025.0,87.2209,87.2976,86.6078,86.8633,22025.0
2016-06-29 09:40:00,102.1,102.1,101.57,102.08,15659.0,86.9484,86.9484,86.4971,86.9314,15659.0
2016-06-29 09:45:00,102.11,102.23,101.71,102.11,19406.0,86.9569,87.0591,86.6163,86.9569,19406.0
2016-06-29 09:50:00,102.11,102.22,102.0,102.09,8506.0,86.9569,87.0506,86.8633,86.9399,8506.0
2016-06-29 09:55:00,102.12,102.24,101.94,101.94,10388.0,86.9654,87.0676,86.8122,86.8122,10388.0
2016-06-29 10:00:00,101.93,102.18,101.8,102.08,15628.0,86.8036,87.0165,86.6929,86.9314,15628.0
2016-06-29 10:05:00,102.12,102.16,101.82,101.94,7479.0,86.9654,86.9995,86.71,86.8122,7479.0
2016-06-29 10:10:00,101.99,102.16,101.9,102.16,7601.0,86.8547,86.9995,86.7781,86.9995,7601.0
2016-06-29 10:15:00,102.11,102.11,101.98,102.05,10000.0,86.9569,86.9569,86.8462,86.9058,10000.0
2016-06-29 10:20:00,102.05,102.1,101.88,101.9,9712.0,86.9058,86.9484,86.7611,86.7781,9712.0
2016-06-29 10:25:00,101.93,101.95,101.77,101.77,7768.0,86.8036,86.8207,86.6674,86.6674,7768.0
2016-06-29 10:30:00,101.75,101.98,101.74,101.74,11696.0,86.6504,86.8462,86.6418,86.6418,11696.0
2016-06-29 10:35:00,101.74,101.76,101.62,101.71,25446.0,86.6418,86.6589,86.5396,86.6163,25446.0
2016-06-29 10:40:00,101.68,101.78,101.65,101.67,9292.0,86.5907,86.6759,86.5652,86.5822,9292.0
2016-06-29 10:45:00,101.73,101.95,101.72,101.92,9109.0,86.6333,86.8207,86.6248,86.7951,9109.0
2016-06-29 10:50:00,101.93,101.99,101.8,101.82,8017.0,86.8036,86.8547,86.6929,86.71,8017.0
2016-06-29 10:55:00,101.8,102.0,101.8,101.94,36140.0,86.6929,86.8633,86.6929,86.8122,36140.0
2016-06-29 11:00:00,101.94,102.13,101.91,102.13,12125.0,86.8122,86.974,86.7866,86.974,12125.0
2016-06-29 11:05:00,102.09,102.22,102.07,102.16,9382.0,86.9399,87.0506,86.9229,86.9995,9382.0
2016-06-29 11:10:00,102.18,102.42,102.18,102.33,9719.0,87.0165,87.2209,87.0165,87.1443,9719.0
2016-06-29 11:15:00,102.38,102.38,102.25,102.3,9069.0,87.1869,87.1869,87.0762,87.1187,9069.0
2016-06-29 11:20:00,102.29,102.29,102.08,102.2,6717.0,87.1102,87.1102,86.9314,87.0336,6717.0
2016-06-29 11:25:00,102.24,102.3,102.21,102.3,5892.0,87.0676,87.1187,87.0421,87.1187,5892.0
2016-06-29 11:30:00,102.31,102.35,102.25,102.32,7423.0,87.1273,87.1613,87.0762,87.1358,7423.0
2016-06-29 11:35:00,102.33,102.41,102.29,102.3,6656.0,87.1443,87.2124,87.1102,87.1187,6656.0
2016-06-29 11:40:00,102.29,102.37,102.22,102.22,12028.0,87.1102,87.1783,87.0506,87.0506,12028.0
2016-06-29 11:45:00,102.22,102.28,102.15,102.23,9912.0,87.0506,87.1017,86.991,87.0591,9912.0
2016-06-29 11:50:00,102.23,102.32,102.18,102.32,8758.0,87.0591,87.1358,87.0165,87.1358,8758.0
2016-06-29 11:55:00,102.32,102.39,102.29,102.32,8080.0,87.1358,87.1954,87.1102,87.1358,8080.0
2016-06-29 12:00:00,102.31,102.38,102.25,102.29,10153.0,87.1273,87.1869,87.0762,87.1102,10153.0
2016-06-29 12:05:00,102.3,102.41,102.29,102.37,7561.0,87.1187,87.2124,87.1102,87.1783,7561.0
2016-06-29 12:10:00,102.37,102.39,102.31,102.31,6547.0,87.1783,87.1954,87.1273,87.1273,6547.0
2016-06-29 12:15:00,102.31,102.33,102.21,102.28,8389.0,87.1273,87.1443,87.0421,87.1017,8389.0
2016-06-29 12:20:00,102.27,102.37,102.27,102.33,10930.0,87.0932,87.1783,87.0932,87.1443,10930.0
2016-06-29 12:25:00,102.33,102.39,102.3,102.31,7657.0,87.1443,87.1954,87.1187,87.1273,7657.0
2016-06-29 12:30:00,102.29,102.3,102.22,102.22,2798.0,87.1102,87.1187,87.0506,87.0506,2798.0
2016-06-29 12:35:00,102.21,102.26,102.19,102.24,26616.0,87.0421,87.0847,87.0251,87.0676,26616.0
2016-06-29 12:40:00,102.24,102.24,102.11,102.15,11160.0,87.0676,87.0676,86.9569,86.991,11160.0
2016-06-29 12:45:00,102.15,102.2,102.06,102.09,23799.0,86.991,87.0336,86.9144,86.9399,23799.0
2016-06-29 12:50:00,102.08,102.19,102.07,102.19,7625.0,86.9314,87.0251,86.9229,87.0251,7625.0
2016-06-29 12:55:00,102.21,102.21,102.16,102.19,6748.0,87.0421,87.0421,86.9995,87.0251,6748.0
2016-06-29 13:00:00,102.18,102.31,102.18,102.24,12111.0,87.0165,87.1273,87.0165,87.0676,12111.0
2016-06-29 13:05:00,102.24,102.26,102.1,102.11,10808.0,87.0676,87.0847,86.9484,86.9569,10808.0
2016-06-29 13:10:00,102.05,102.12,102.02,102.12,5586.0,86.9058,86.9654,86.8803,86.9654,5586.0
2016-06-29 13:15:00,102.11,102.2,102.09,102.17,5025.0,86.9569,87.0336,86.9399,87.008,5025.0
2016-06-29 13:20:00,102.17,102.27,102.17,102.22,5096.0,87.008,87.0932,87.008,87.0506,5096.0
2016-06-29 13:25:00,102.23,102.23,102.08,102.1,6231.0,87.0591,87.0591,86.9314,86.9484,6231.0
2016-06-29 13:30:00,102.11,102.23,102.11,102.23,8340.0,86.9569,87.0591,86.9569,87.0591,8340.0
2016-06-29 13:35:00,102.22,102.37,102.21,102.37,6450.0,87.0506,87.1783,87.0421,87.1783,6450.0
2016-06-29 13:40:00,102.35,102.42,102.34,102.35,6172.0,87.1613,87.2209,87.1528,87.1613,6172.0
2016-06-29 13:45:00,102.35,102.4,102.26,102.33,8711.0,87.1613,87.2039,87.0847,87.1443,8711.0
2016-06-29 13:50:00,102.31,102.34,102.29,102.32,7375.0,87.1273,87.1528,87.1102,87.1358,7375.0
2016-06-29 13:55:00,102.34,102.44,102.33,102.44,10437.0,87.1528,87.238,87.1443,87.238,10437.0
2016-06-29 14:00:00,102.44,102.44,102.35,102.36,10892.0,87.238,87.238,87.1613,87.1698,10892.0
2016-06-29 14:05:00,102.35,102.41,102.33,102.4,16335.0,87.1613,87.2124,87.1443,87.2039,16335.0
2016-06-29 14:10:00,102.39,102.44,102.34,102.4,10081.0,87.1954,87.238,87.1528,87.2039,10081.0
2016-06-29 14:15:00,102.4,102.42,102.29,102.29,7739.0,87.2039,87.2209,87.1102,87.1102,7739.0
2016-06-29 14:20:00,102.32,102.49,102.32,102.49,10125.0,87.1358,87.2805,87.1358,87.2805,10125.0
2016-06-29 14:25:00,102.48,102.52,102.45,102.49,7256.0,87.272,87.3061,87.2465,87.2805,7256.0
2016-06-29 14:30:00,102.51,102.59,102.49,102.59,17494.0,87.2976,87.3657,87.2805,87.3657,17494.0
2016-06-29 14:35:00,102.59,102.64,102.44,102.49,22623.0,87.3657,87.4083,87.238,87.2805,22623.0
2016-06-29 14:40:00,102.48,102.5,102.43,102.47,10309.0,87.272,87.2891,87.2294,87.2635,10309.0
2016-06-29 14:45:00,102.49,102.56,102.4,102.4,20404.0,87.2805,87.3402,87.2039,87.2039,20404.0
2016-06-29 14:50:00,102.39,102.46,102.19,102.27,24837.0,87.1954,87.255,87.0251,87.0932,24837.0
2016-06-29 14:55:00,102.27,102.43,102.24,102.41,15141.0,87.0932,87.2294,87.0676,87.2124,15141.0
2016-06-29 15:00:00,102.42,102.54,102.41,102.54,13006.0,87.2209,87.3231,87.2124,87.3231,13006.0
2016-06-29 15:05:00,102.54,102.56,102.49,102.56,7147.0,87.3231,87.3402,87.2805,87.3402,7147.0
2016-06-29 15:10:00,102.56,102.66,102.55,102.56,12794.0,87.3402,87.4253,87.3316,87.3402,12794.0
2016-06-29 15:15:00,102.56,102.72,102.56,102.65,12216.0,87.3402,87.4764,87.3402,87.4168,12216.0
2016-06-29 15:20:00,102.66,102.7,102.49,102.49,11895.0,87.4253,87.4594,87.2805,87.2805,11895.0
2016-06-29 15:25:00,102.48,102.59,102.48,102.59,18071.0,87.272,87.3657,87.272,87.3657,18071.0
2016-06-29 15:30:00,102.57,102.59,102.39,102.53,18650.0,87.3487,87.3657,87.1954,87.3146,18650.0
2016-06-29 15:35:00,102.53,102.57,102.43,102.43,31961.0,87.3146,87.3487,87.2294,87.2294,31961.0
2016-06-29 15:40:00,102.43,102.45,102.36,102.39,24817.0,87.2294,87.2465,87.1698,87.1954,24817.0
2016-06-29 15:45:00,102.39,102.47,102.35,102.43,32820.0,87.1954,87.2635,87.1613,87.2294,32820.0
2016-06-29 15:50:00,102.43,102.5,102.36,102.4,48588.0,87.2294,87.2891,87.1698,87.2039,48588.0
2016-06-29 15:55:00,102.41,102.62,102.4,102.51,98952.0,87.2124,87.3912,87.2039,87.2976,98952.0
2016-06-30 09:30:00,102.57,102.57,102.07,102.25,17060.0,87.3487,87.3487,86.9229,87.0762,17060.0
2016-06-30 09:35:00,102.35,102.43,102.08,102.33,7824.0,87.1613,87.2294,86.9314,87.1443,7824.0
2016-06-30 09:40:00,102.33,102.57,102.05,102.25,6825.0,87.1443,87.3487,86.9058,87.0762,6825.0
2016-06-30 09:45:00,102.35,102.55,102.16,102.38,7429.0,87.1613,87.3316,86.9995,87.1869,7429.0
2016-06-30 09:50:00,102.24,102.38,102.23,102.28,3312.0,87.0676,87.1869,87.0591,87.1017,3312.0
2016-06-30 09:55:00,102.29,102.32,102.09,102.16,16124.0,87.1102,87.1358,86.9399,86.9995,16124.0
2016-06-30 10:00:00,102.19,102.39,102.17,102.34,17853.0,87.0251,87.1954,87.008,87.1528,17853.0
2016-06-30 10:05:00,102.27,102.5,102.21,102.36,42299.0,87.0932,87.2891,87.0421,87.1698,42299.0
2016-06-30 10:10:00,102.36,102.42,102.15,102.36,27058.0,87.1698,87.2209,86.991,87.1698,27058.0
2016-06-30 10:15:00,102.33,102.37,102.19,102.23,11312.0,87.1443,87.1783,87.0251,87.0591,11312.0
2016-06-30 10:20:00,102.28,102.34,102.13,102.16,10120.0,87.1017,87.1528,86.974,86.9995,10120.0
2016-06-30 10:25:00,102.16,102.17,102.02,102.11,7172.0,86.9995,87.008,86.8803,86.9569,7172.0
2016-06-30 10:30:00,102.11,102.2,102.1,102.19,11083.0,86.9569,87.0336,86.9484,87.0251,11083.0
2016-06-30 10:35:00,102.2,102.22,102.11,102.19,33084.0,87.0336,87.0506,86.9569,87.0251,33084.0
2016-06-30 10:40:00,102.17,102.2,101.99,102.16,30668.0,87.008,87.0336,86.8547,86.9995,30668.0
2016-06-30 10:45:00,102.22,102.25,102.16,102.24,29414.0,87.0506,87.0762,86.9995,87.0676,29414.0
2016-06-30 10:50:00,102.24,102.31,102.21,102.3,19340.0,87.0676,87.1273,87.0421,87.1187,19340.0
2016-06-30 10:55:00,102.28,102.65,102.27,102.65,21902.0,87.1017,87.4168,87.0932,87.4168,21902.0
2016-06-30 11:00:00,102.66,102.67,102.55,102.61,7870.0,87.4253,87.4338,87.3316,87.3827,7870.0
2016-06-30 11:05:00,102.64,102.65,102.56,102.64,15263.0,87.4083,87.4168,87.3402,87.4083,15263.0
2016-06-30 11:10:00,102.64,102.7,102.57,102.7,24701.0,87.4083,87.4594,87.3487,87.4594,24701.0
2016-06-30 11:15:00,102.7,102.7,102.37,102.37,19001.0,87.4594,87.4594,87.1783,87.1783,19001.0
2016-06-30 11:20:00,102.36,102.58,102.33,102.53,10682.0,87.1698,87.3572,87.1443,87.3146,10682.0
2016-06-30 11:25:00,102.51,102.7,102.42,102.52,40704.0,87.2976,87.4594,87.2209,87.3061,40704.0
2016-06-30 11:30:00,102.51,102.65,102.49,102.5,45448.0,87.2976,87.4168,87.2805,87.2891,45448.0
2016-06-30 11:35:00,102.52,102.55,102.4,102.46,8595.0,87.3061,87.3316,87.2039,87.255,8595.0
2016-06-30 11:40:00,102.46,102.49,102.35,102.39,5600.0,87.255,87.2805,87.1613,87.1954,5600.0
2016-06-30 11:45:00,102.41,102.57,102.39,102.4,12085.0,87.2124,87.3487,87.1954,87.2039,12085.0
2016-06-30 11:50:00,102.38,102.45,102.37,102.41,10825.0,87.1869,87.2465,87.1783,87.2124,10825.0
2016-06-30 11:55:00,102.4,102.44,102.33,102.4,8409.0,87.2039,87.238,87.1443,87.2039,8409.0
2016-06-30 12:00:00,102.44,102.47,102.32,102.34,60889.0,87.238,87.2635,87.1358,87.1528,60889.0
2016-06-30 12:05:00,102.34,102.44,102.34,102.39,41322.0,87.1528,87.238,87.1528,87.1954,41322.0
2016-06-30 12:10:00,102.41,102.57,102.38,102.56,28463.0,87.2124,87.3487,87.1869,87.3402,28463.0
2016-06-30 12:15:00,102.56,102.87,102.49,102.85,33126.0,87.3402,87.6041,87.2805,87.5871,33126.0
2016-06-30 12:20:00,102.84,103.0,102.82,102.96,15917.0,87.5786,87.7149,87.5616,87.6808,15917.0
2016-06-30 12:25:00,102.99,103.03,102.9,102.97,23199.0,87.7063,87.7404,87.6297,87.6893,23199.0
2016-06-30 12:30:00,102.99,102.99,102.81,102.85,75212.0,87.7063,87.7063,87.5531,87.5871,75212.0
2016-06-30 12:35:00,102.87,102.95,102.85,102.91,24495.0,87.6041,87.6723,87.5871,87.6382,24495.0
2016-06-30 12:40:00,102.94,102.95,102.75,102.75,22378.0,87.6638,87.6723,87.502,87.502,22378.0
2016-06-30 12:45:00,102.76,102.9,102.75,102.9,20875.0,87.5105,87.6297,87.502,87.6297,20875.0
2016-06-30 12:50:00,102.89,103.12,102.88,103.02,15295.0,87.6212,87.817,87.6127,87.7319,15295.0
2016-06-30 12:55:00,103.01,103.16,103.0,103.16,11882.0,87.7234,87.8511,87.7149,87.8511,11882.0
2016-06-30 13:00:00,103.17,103.2,103.11,103.13,4635.0,87.8596,87.8852,87.8085,87.8256,4635.0
2016-06-30 13:05:00,103.16,103.21,103.02,103.06,10162.0,87.8511,87.8937,87.7319,87.766,10162.0
2016-06-30 13:10:00,103.09,103.09,103.01,103.03,11482.0,87.7915,87.7915,87.7234,87.7404,11482.0
2016-06-30 13:15:00,103.02,103.04,102.95,103.0,8624.0,87.7319,87.7489,87.6723,87.7149,8624.0
2016-06-30 13:20:00,103.02,103.04,102.98,102.99,5345.0,87.7319,87.7489,87.6978,87.7063,5345.0
2016-06-30 13:25:00,103.01,103.05,102.91,103.04,9206.0,87.7234,87.7574,87.6382,87.7489,9206.0
2016-06-30 13:30:00,103.06,103.06,102.95,102.95,12751.0,87.766,87.766,87.6723,87.6723,12751.0
2016-06-30 13:35:00,102.97,103.02,102.92,102.92,13810.0,87.6893,87.7319,87.6467,87.6467,13810.0
2016-06-30 13:40:00,102.95,102.98,102.91,102.98,12638.0,87.6723,87.6978,87.6382,87.6978,12638.0
2016-06-30 13:45:00,102.98,103.14,102.98,103.13,58415.0,87.6978,87.8341,87.6978,87.8256,58415.0
2016-06-30 13:50:00,103.13,103.14,103.04,103.13,35597.0,87.8256,87.8341,87.7489,87.8256,35597.0
2016-06-30 13:55:00,103.15,103.38,103.11,103.38,15112.0,87.8426,88.0385,87.8085,88.0385,15112.0
2016-06-30 14:00:00,103.36,103.49,103.35,103.49,18023.0,88.0214,88.1321,88.0129,88.1321,18023.0
2016-06-30 14:05:00,103.46,103.63,103.39,103.61,15628.0,88.1066,88.2514,88.047,88.2343,15628.0
2016-06-30 14:10:00,103.62,103.75,103.61,103.75,11225.0,88.2428,88.3536,88.2343,88.3536,11225.0
2016-06-30 14:15:00,103.76,103.84,103.74,103.78,13038.0,88.3621,88.4302,88.345,88.3791,13038.0
2016-06-30 14:20:00,103.78,103.84,103.77,103.82,12153.0,88.3791,88.4302,88.3706,88.4132,12153.0
2016-06-30 14:25:00,103.82,103.84,103.65,103.65,7317.0,88.4132,88.4302,88.2684,88.2684,7317.0
2016-06-30 14:30:00,103.66,103.68,103.52,103.52,12995.0,88.2769,88.2939,88.1577,88.1577,12995.0
2016-06-30 14:35:00,103.55,103.65,103.55,103.65,14057.0,88.1832,88.2684,88.1832,88.2684,14057.0
2016-06-30 14:40:00,103.66,103.78,103.65,103.76,7306.0,88.2769,88.3791,88.2684,88.3621,7306.0
2016-06-30 14:45:00,103.76,103.8,103.71,103.73,14927.0,88.3621,88.3961,88.3195,88.3365,14927.0
2016-06-30 14:50:00,103.76,103.9,103.76,103.88,5223.0,88.3621,88.4813,88.3621,88.4643,5223.0
2016-06-30 14:55:00,103.88,103.97,103.84,103.88,7530.0,88.4643,88.5409,88.4302,88.4643,7530.0
2016-06-30 15:00:00,103.89,103.93,103.76,103.78,10393.0,88.4728,88.5068,88.3621,88.3791,10393.0
2016-06-30 15:05:00,103.78,103.81,103.76,103.78,5508.0,88.3791,88.4047,88.3621,88.3791,5508.0
2016-06-30 15:10:00,103.77,103.78,103.64,103.73,8686.0,88.3706,88.3791,88.2599,88.3365,8686.0
2016-06-30 15:15:00,103.73,103.73,103.59,103.7,14072.0,88.3365,88.3365,88.2173,88.311,14072.0
2016-06-30 15:20:00,103.72,103.81,103.66,103.8,16104.0,88.328,88.4047,88.2769,88.3961,16104.0
2016-06-30 15:25:00,103.8,103.91,103.78,103.86,17921.0,88.3961,88.4898,88.3791,88.4472,17921.0
2016-06-30 15:30:00,103.87,103.89,103.8,103.85,13216.0,88.4557,88.4728,88.3961,88.4387,13216.0
2016-06-30 15:35:00,103.88,103.9,103.72,103.76,21408.0,88.4643,88.4813,88.328,88.3621,21408.0
2016-06-30 15:40:00,103.75,103.8,103.65,103.66,19354.0,88.3536,88.3961,88.2684,88.2769,19354.0
2016-06-30 15:45:00,103.66,103.77,103.66,103.7,30303.0,88.2769,88.3706,88.2769,88.311,30303.0
2016-06-30 15:50:00,103.69,103.94,103.69,103.92,52744.0,88.3025,88.5154,88.3025,88.4983,52744.0
2016-06-30 15:55:00,103.91,104.15,103.87,104.13,149143.0,88.4898,88.6942,88.4557,88.6772,149143.0
2016-07-01 09:30:00,104.32,104.51,104.07,104.51,17456.0,88.839,89.0008,88.6261,89.0008,17456.0
2016-07-01 09:35:00,104.51,104.78,104.51,104.72,8673.0,89.0008,89.2307,89.0008,89.1796,8673.0
2016-07-01 09:40:00,104.78,104.99,104.72,104.76,13200.0,89.2307,89.4095,89.1796,89.2137,13200.0
2016-07-01 09:45:00,104.78,104.95,104.74,104.82,17786.0,89.2307,89.3755,89.1966,89.2648,17786.0
2016-07-01 09:50:00,104.85,104.88,104.62,104.67,17371.0,89.2903,89.3159,89.0944,89.137,17371.0
2016-07-01 09:55:00,104.65,104.65,104.33,104.45,15841.0,89.12,89.12,88.8475,88.9497,15841.0
2016-07-01 10:00:00,104.45,104.74,104.4,104.74,19931.0,88.9497,89.1966,88.9071,89.1966,19931.0
2016-07-01 10:05:00,104.73,104.77,104.52,104.7,21790.0,89.1881,89.2222,89.0093,89.1626,21790.0
2016-07-01 10:10:00,104.68,104.74,104.5,104.71,11050.0,89.1455,89.1966,88.9923,89.1711,11050.0
2016-07-01 10:15:00,104.67,104.91,104.66,104.82,18946.0,89.137,89.3414,89.1285,89.2648,18946.0
2016-07-01 10:20:00,104.82,105.03,104.82,105.03,12150.0,89.2648,89.4436,89.2648,89.4436,12150.0
2016-07-01 10:25:00,105.06,105.16,104.98,105.16,18713.0,89.4692,89.5543,89.401,89.5543,18713.0
2016-07-01 10:30:00,105.13,105.24,105.05,105.24,14057.0,89.5288,89.6224,89.4606,89.6224,14057.0
2016-07-01 10:35:00,105.2,105.33,105.19,105.28,14703.0,89.5884,89.6991,89.5799,89.6565,14703.0
2016-07-01 10:40:00,105.29,105.38,105.24,105.35,10794.0,89.665,89.7417,89.6224,89.7161,10794.0
2016-07-01 10:45:00,105.35,105.49,105.28,105.45,17818.0,89.7161,89.8353,89.6565,89.8013,17818.0
2016-07-01 10:50:00,105.43,105.45,105.24,105.39,19892.0,89.7842,89.8013,89.6224,89.7502,19892.0
2016-07-01 10:55:00,105.36,105.45,105.34,105.45,11864.0,89.7246,89.8013,89.7076,89.8013,11864.0
2016-07-01 11:00:00,105.42,105.42,105.28,105.36,14187.0,89.7757,89.7757,89.6565,89.7246,14187.0
2016-07-01 11:05:00,105.35,105.45,105.15,105.19,27633.0,89.7161,89.8013,89.5458,89.5799,27633.0
2016-07-01 11:10:00,105.15,105.16,105.0,105.12,17857.0,89.5458,89.5543,89.4181,89.5202,17857.0
2016-07-01 11:15:00,105.09,105.16,105.09,105.13,15741.0,89.4947,89.5543,89.4947,89.5288,15741.0
2016-07-01 11:20:00,105.13,105.14,104.95,104.96,6128.0,89.5288,89.5373,89.3755,89.384,6128.0
2016-07-01 11:25:00,104.98,105.05,104.84,104.88,14549.0,89.401,89.4606,89.2818,89.3159,14549.0
2016-07-01 11:30:00,104.85,104.86,104.73,104.77,9599.0,89.2903,89.2988,89.1881,89.2222,9599.0
2016-07-01 11:35:00,104.77,104.78,104.74,104.74,5337.0,89.2222,89.2307,89.1966,89.1966,5337.0
2016-07-01 11:40:00,104.75,104.76,104.71,104.74,7178.0,89.2052,89.2137,89.1711,89.1966,7178.0
2016-07-01 11:45:00,104.74,104.76,104.68,104.74,6047.0,89.1966,89.2137,89.1455,89.1966,6047.0
2016-07-01 11:50:00,104.73,104.78,104.68,104.68,10914.0,89.1881,89.2307,89.1455,89.1455,10914.0
2016-07-01 11:55:00,104.69,104.78,104.69,104.75,3069.0,89.1541,89.2307,89.1541,89.2052,3069.0
2016-07-01 12:00:00,104.74,104.79,104.6,104.6,7200.0,89.1966,89.2392,89.0774,89.0774,7200.0
2016-07-01 12:05:00,104.61,104.63,104.53,104.53,4584.0,89.0859,89.103,89.0178,89.0178,4584.0
2016-07-01 12:10:00,104.53,104.55,104.5,104.52,4710.0,89.0178,89.0348,88.9923,89.0093,4710.0
2016-07-01 12:15:00,104.53,104.56,104.51,104.54,3901.0,89.0178,89.0434,89.0008,89.0263,3901.0
2016-07-01 12:20:00,104.53,104.53,104.46,104.48,6723.0,89.0178,89.0178,88.9582,88.9752,6723.0
2016-07-01 12:25:00,104.48,104.48,104.39,104.42,2978.0,88.9752,88.9752,88.8986,88.9241,2978.0
2016-07-01 12:30:00,104.41,104.46,104.37,104.46,4767.0,88.9156,88.9582,88.8815,88.9582,4767.0
2016-07-01 12:35:00,104.46,104.49,104.4,104.4,2610.0,88.9582,88.9837,88.9071,88.9071,2610.0
2016-07-01 12:40:00,104.43,104.51,104.37,104.48,2949.0,88.9326,89.0008,88.8815,88.9752,2949.0
2016-07-01 12:45:00,104.47,104.47,104.4,104.4,3564.0,88.9667,88.9667,88.9071,88.9071,3564.0
2016-07-01 12:50:00,104.4,104.44,104.35,104.42,6219.0,88.9071,88.9412,88.8645,88.9241,6219.0
2016-07-01 12:55:00,104.43,104.45,104.39,104.42,12949.0,88.9326,88.9497,88.8986,88.9241,12949.0
2016-07-01 13:00:00,104.44,104.47,104.39,104.4,8280.0,88.9412,88.9667,88.8986,88.9071,8280.0
2016-07-01 13:05:00,104.41,104.46,104.38,104.4,11697.0,88.9156,88.9582,88.8901,88.9071,11697.0
2016-07-01 13:10:00,104.4,104.44,104.27,104.27,9048.0,88.9071,88.9412,88.7964,88.7964,9048.0
2016-07-01 13:15:00,104.27,104.3,104.24,104.25,15504.0,88.7964,88.8219,88.7708,88.7794,15504.0
2016-07-01 13:20:00,104.26,104.26,104.19,104.2,8432.0,88.7879,88.7879,88.7283,88.7368,8432.0
2016-07-01 13:25:00,104.21,104.21,104.14,104.14,6400.0,88.7453,88.7453,88.6857,88.6857,6400.0
2016-07-01 13:30:00,104.11,104.22,104.11,104.17,5806.0,88.6601,88.7538,88.6601,88.7112,5806.0
2016-07-01 13:35:00,104.16,104.19,104.11,104.12,5410.0,88.7027,88.7283,88.6601,88.6686,5410.0
2016-07-01 13:40:00,104.13,104.22,104.12,104.21,9400.0,88.6772,88.7538,88.6686,88.7453,9400.0
2016-07-01 13:45:00,104.2,104.25,104.13,104.21,5776.0,88.7368,88.7794,88.6772,88.7453,5776.0
2016-07-01 13:50:00,104.21,104.23,104.14,104.2,6063.0,88.7453,88.7623,88.6857,88.7368,6063.0
2016-07-01 13:55:00,104.21,104.3,104.21,104.3,2741.0,88.7453,88.8219,88.7453,88.8219,2741.0
2016-07-01 14:00:00,104.3,104.37,104.27,104.35,9475.0,88.8219,88.8815,88.7964,88.8645,9475.0
2016-07-01 14:05:00,104.35,104.39,104.28,104.28,14181.0,88.8645,88.8986,88.8049,88.8049,14181.0
2016-07-01 14:10:00,104.27,104.34,104.27,104.29,5212.0,88.7964,88.856,88.7964,88.8134,5212.0
2016-07-01 14:15:00,104.29,104.29,104.19,104.19,6677.0,88.8134,88.8134,88.7283,88.7283,6677.0
2016-07-01 14:20:00,104.23,104.33,104.23,104.27,5852.0,88.7623,88.8475,88.7623,88.7964,5852.0
2016-07-01 14:25:00,104.28,104.3,104.23,104.28,6057.0,88.8049,88.8219,88.7623,88.8049,6057.0
2016-07-01 14:30:00,104.27,104.37,104.25,104.32,20374.0,88.7964,88.8815,88.7794,88.839,20374.0
2016-07-01 14:35:00,104.35,104.39,104.32,104.38,5578.0,88.8645,88.8986,88.839,88.8901,5578.0
2016-07-01 14:40:00,104.36,104.37,104.24,104.24,22379.0,88.873,88.8815,88.7708,88.7708,22379.0
2016-07-01 14:45:00,104.25,104.34,104.23,104.24,28510.0,88.7794,88.856,88.7623,88.7708,28510.0
2016-07-01 14:50:00,104.25,104.3,104.24,104.26,5387.0,88.7794,88.8219,88.7708,88.7879,5387.0
2016-07-01 14:55:00,104.25,104.48,104.23,104.45,8393.0,88.7794,88.9752,88.7623,88.9497,8393.0
2016-07-01 15:00:00,104.47,104.53,104.45,104.48,13631.0,88.9667,89.0178,88.9497,88.9752,13631.0
2016-07-01 15:05:00,104.53,104.78,104.53,104.71,17377.0,89.0178,89.2307,89.0178,89.1711,17377.0
2016-07-01 15:10:00,104.66,104.74,104.66,104.67,7373.0,89.1285,89.1966,89.1285,89.137,7373.0
2016-07-01 15:15:00,104.68,104.82,104.68,104.81,20403.0,89.1455,89.2648,89.1455,89.2563,20403.0
2016-07-01 15:20:00,104.82,104.82,104.69,104.69,21425.0,89.2648,89.2648,89.1541,89.1541,21425.0
2016-07-01 15:25:00,104.69,104.7,104.63,104.67,12125.0,89.1541,89.1626,89.103,89.137,12125.0
2016-07-01 15:30:00,104.67,104.73,104.64,104.65,15237.0,89.137,89.1881,89.1115,89.12,15237.0
2016-07-01 15:35:00,104.64,104.68,104.48,104.48,17968.0,89.1115,89.1455,88.9752,88.9752,17968.0
2016-07-01 15:40:00,104.49,104.59,104.48,104.51,23577.0,88.9837,89.0689,88.9752,89.0008,23577.0
2016-07-01 15:45:00,104.51,104.53,104.45,104.48,23628.0,89.0008,89.0178,88.9497,88.9752,23628.0
2016-07-01 15:50:00,104.49,104.57,104.49,104.53,19862.0,88.9837,89.0519,88.9837,89.0178,19862.0
2016-07-01 15:55:00,104.52,104.66,104.5,104.5,57198.0,89.0093,89.1285,88.9923,88.9923,57198.0
2016-07-05 09:30:00,103.92,103.92,103.51,103.58,18415.0,88.4983,88.4983,88.1492,88.2088,18415.0
2016-07-05 09:35:00,103.66,103.93,103.42,103.9,10989.0,88.2769,88.5068,88.0725,88.4813,10989.0
2016-07-05 09:40:00,103.83,103.87,103.52,103.64,10590.0,88.4217,88.4557,88.1577,88.2599,10590.0
2016-07-05 09:45:00,103.65,103.65,103.13,103.14,37838.0,88.2684,88.2684,87.8256,87.8341,37838.0
2016-07-05 09:50:00,103.13,103.2,103.06,103.06,6616.0,87.8256,87.8852,87.766,87.766,6616.0
2016-07-05 09:55:00,103.08,103.13,103.01,103.11,6499.0,87.783,87.8256,87.7234,87.8085,6499.0
2016-07-05 10:00:00,103.05,103.07,102.8,102.85,9405.0,87.7574,87.7745,87.5445,87.5871,9405.0
2016-07-05 10:05:00,102.83,102.86,102.62,102.65,10822.0,87.5701,87.5956,87.3912,87.4168,10822.0
2016-07-05 10:10:00,102.64,102.77,102.57,102.7,7111.0,87.4083,87.519,87.3487,87.4594,7111.0
2016-07-05 10:15:00,102.72,102.72,102.44,102.44,23002.0,87.4764,87.4764,87.238,87.238,23002.0
2016-07-05 10:20:00,102.42,102.59,102.34,102.58,15995.0,87.2209,87.3657,87.1528,87.3572,15995.0
2016-07-05 10:25:00,102.5,102.65,102.43,102.61,4864.0,87.2891,87.4168,87.2294,87.3827,4864.0
2016-07-05 10:30:00,102.56,102.69,102.54,102.68,15320.0,87.3402,87.4509,87.3231,87.4423,15320.0
2016-07-05 10:35:00,102.66,102.7,102.56,102.58,43536.0,87.4253,87.4594,87.3402,87.3572,43536.0
2016-07-05 10:40:00,102.59,102.66,102.53,102.53,15621.0,87.3657,87.4253,87.3146,87.3146,15621.0
2016-07-05 10:45:00,102.52,102.59,102.44,102.47,44514.0,87.3061,87.3657,87.238,87.2635,44514.0
2016-07-05 10:50:00,102.44,102.52,102.32,102.32,10661.0,87.238,87.3061,87.1358,87.1358,10661.0
2016-07-05 10:55:00,102.36,102.4,102.27,102.27,13610.0,87.1698,87.2039,87.0932,87.0932,13610.0
2016-07-05 11:00:00,102.29,102.37,102.19,102.23,15578.0,87.1102,87.1783,87.0251,87.0591,15578.0
2016-07-05 11:05:00,102.22,102.29,102.11,102.27,12331.0,87.0506,87.1102,86.9569,87.0932,12331.0
2016-07-05 11:10:00,102.24,102.24,101.97,102.04,8112.0,87.0676,87.0676,86.8377,86.8973,8112.0
2016-07-05 11:15:00,102.05,102.39,102.05,102.34,6858.0,86.9058,87.1954,86.9058,87.1528,6858.0
2016-07-05 11:20:00,102.36,102.5,102.36,102.45,7171.0,87.1698,87.2891,87.1698,87.2465,7171.0
2016-07-05 11:25:00,102.44,102.53,102.44,102.48,8265.0,87.238,87.3146,87.238,87.272,8265.0
2016-07-05 11:30:00,102.47,102.52,102.4,102.5,6899.0,87.2635,87.3061,87.2039,87.2891,6899.0
2016-07-05 11:35:00,102.5,102.5,102.35,102.42,4900.0,87.2891,87.2891,87.1613,87.2209,4900.0
2016-07-05 11:40:00,102.43,102.45,102.19,102.25,8860.0,87.2294,87.2465,87.0251,87.0762,8860.0
2016-07-05 11:45:00,102.26,102.31,102.19,102.29,7132.0,87.0847,87.1273,87.0251,87.1102,7132.0
2016-07-05 11:50:00,102.3,102.38,102.26,102.37,4444.0,87.1187,87.1869,87.0847,87.1783,4444.0
2016-07-05 11:55:00,102.35,102.39,102.28,102.39,9190.0,87.1613,87.1954,87.1017,87.1954,9190.0
2016-07-05 12:00:00,102.37,102.38,102.25,102.28,11763.0,87.1783,87.1869,87.0762,87.1017,11763.0
2016-07-05 12:05:00,102.27,102.36,102.25,102.32,7106.0,87.0932,87.1698,87.0762,87.1358,7106.0
2016-07-05 12:10:00,102.3,102.37,102.25,102.26,9683.0,87.1187,87.1783,87.0762,87.0847,9683.0
2016-07-05 12:15:00,102.26,102.36,102.25,102.3,7251.0,87.0847,87.1698,87.0762,87.1187,7251.0
2016-07-05 12:20:00,102.29,102.4,102.28,102.4,10085.0,87.1102,87.2039,87.1017,87.2039,10085.0
2016-07-05 12:25:00,102.41,102.46,102.38,102.45,8623.0,87.2124,87.255,87.1869,87.2465,8623.0
2016-07-05 12:30:00,102.45,102.46,102.39,102.43,9318.0,87.2465,87.255,87.1954,87.2294,9318.0
2016-07-05 12:35:00,102.41,102.43,102.19,102.21,9350.0,87.2124,87.2294,87.0251,87.0421,9350.0
2016-07-05 12:40:00,102.22,102.27,102.22,102.22,7300.0,87.0506,87.0932,87.0506,87.0506,7300.0
2016-07-05 12:45:00,102.21,102.27,102.21,102.22,7290.0,87.0421,87.0932,87.0421,87.0506,7290.0
2016-07-05 12:50:00,102.21,102.21,102.04,102.11,9229.0,87.0421,87.0421,86.8973,86.9569,9229.0
2016-07-05 12:55:00,102.1,102.15,102.06,102.12,14087.0,86.9484,86.991,86.9144,86.9654,14087.0
2016-07-05 13:00:00,102.12,102.16,102.08,102.08,14372.0,86.9654,86.9995,86.9314,86.9314,14372.0
2016-07-05 13:05:00,102.08,102.09,102.0,102.07,10478.0,86.9314,86.9399,86.8633,86.9229,10478.0
2016-07-05 13:10:00,102.08,102.09,101.92,101.92,8640.0,86.9314,86.9399,86.7951,86.7951,8640.0
2016-07-05 13:15:00,101.91,101.94,101.82,101.82,14806.0,86.7866,86.8122,86.71,86.71,14806.0
2016-07-05 13:20:00,101.82,101.89,101.8,101.89,14852.0,86.71,86.7696,86.6929,86.7696,14852.0
2016-07-05 13:25:00,101.88,102.01,101.88,101.97,15040.0,86.7611,86.8718,86.7611,86.8377,15040.0
2016-07-05 13:30:00,101.97,102.05,101.95,102.05,19355.0,86.8377,86.9058,86.8207,86.9058,19355.0
2016-07-05 13:35:00,102.05,102.1,102.01,102.04,12023.0,86.9058,86.9484,86.8718,86.8973,12023.0
2016-07-05 13:40:00,102.03,102.03,101.96,101.98,14743.0,86.8888,86.8888,86.8292,86.8462,14743.0
2016-07-05 13:45:00,101.99,102.0,101.9,101.97,12019.0,86.8547,86.8633,86.7781,86.8377,12019.0
2016-07-05 13:50:00,101.98,102.02,101.97,101.99,11715.0,86.8462,86.8803,86.8377,86.8547,11715.0
2016-07-05 13:55:00,101.99,102.21,101.99,102.21,17858.0,86.8547,87.0421,86.8547,87.0421,17858.0
2016-07-05 14:00:00,102.18,102.35,102.18,102.33,13886.0,87.0165,87.1613,87.0165,87.1443,13886.0
2016-07-05 14:05:00,102.32,102.39,102.31,102.37,20719.0,87.1358,87.1954,87.1273,87.1783,20719.0
2016-07-05 14:10:00,102.37,102.54,102.36,102.52,12244.0,87.1783,87.3231,87.1698,87.3061,12244.0
2016-07-05 14:15:00,102.54,102.63,102.5,102.5,12367.0,87.3231,87.3998,87.2891,87.2891,12367.0
2016-07-05 14:20:00,102.5,102.53,102.4,102.42,13835.0,87.2891,87.3146,87.2039,87.2209,13835.0
2016-07-05 14:25:00,102.42,102.42,102.29,102.37,8752.0,87.2209,87.2209,87.1102,87.1783,8752.0
2016-07-05 14:30:00,102.37,102.52,102.33,102.52,11296.0,87.1783,87.3061,87.1443,87.3061,11296.0
2016-07-05 14:35:00,102.51,102.53,102.44,102.47,15095.0,87.2976,87.3146,87.238,87.2635,15095.0
2016-07-05 14:40:00,102.44,102.49,102.37,102.49,15500.0,87.238,87.2805,87.1783,87.2805,15500.0
2016-07-05 14:45:00,102.5,102.53,102.39,102.39,13383.0,87.2891,87.3146,87.1954,87.1954,13383.0
2016-07-05 14:50:00,102.4,102.51,102.34,102.5,19729.0,87.2039,87.2976,87.1528,87.2891,19729.0
2016-07-05 14:55:00,102.49,102.54,102.48,102.52,16628.0,87.2805,87.3231,87.272,87.3061,16628.0
2016-07-05 15:00:00,102.52,102.59,102.49,102.59,15462.0,87.3061,87.3657,87.2805,87.3657,15462.0
2016-07-05 15:05:00,102.61,102.61,102.5,102.56,14221.0,87.3827,87.3827,87.2891,87.3402,14221.0
2016-07-05 15:10:00,102.57,102.72,102.57,102.72,24552.0,87.3487,87.4764,87.3487,87.4764,24552.0
2016-07-05 15:15:00,102.7,102.7,102.56,102.58,19600.0,87.4594,87.4594,87.3402,87.3572,19600.0
2016-07-05 15:20:00,102.59,102.68,102.55,102.66,13915.0,87.3657,87.4423,87.3316,87.4253,13915.0
2016-07-05 15:25:00,102.67,102.75,102.65,102.72,20690.0,87.4338,87.502,87.4168,87.4764,20690.0
2016-07-05 15:30:00,102.72,102.77,102.66,102.72,66069.0,87.4764,87.519,87.4253,87.4764,66069.0
2016-07-05 15:35:00,102.73,102.77,102.7,102.73,24450.0,87.4849,87.519,87.4594,87.4849,24450.0
2016-07-05 15:40:00,102.73,102.87,102.72,102.79,37192.0,87.4849,87.6041,87.4764,87.536,37192.0
2016-07-05 15:45:00,102.8,102.89,102.78,102.89,43340.0,87.5445,87.6212,87.5275,87.6212,43340.0
2016-07-05 15:50:00,102.88,102.89,102.71,102.75,57348.0,87.6127,87.6212,87.4679,87.502,57348.0
2016-07-05 15:55:00,102.75,102.78,102.63,102.66,115563.0,87.502,87.5275,87.3998,87.4253,115563.0
2016-07-06 09:30:00,102.2,102.2,102.05,102.17,20419.0,87.0336,87.0336,86.9058,87.008,20419.0
2016-07-06 09:35:00,102.07,102.07,101.71,101.99,6872.0,86.9229,86.9229,86.6163,86.8547,6872.0
2016-07-06 09:40:00,101.9,102.16,101.82,102.11,16720.0,86.7781,86.9995,86.71,86.9569,16720.0
2016-07-06 09:45:00,102.05,102.28,101.9,102.22,9384.0,86.9058,87.1017,86.7781,87.0506,9384.0
2016-07-06 09:50:00,102.25,102.62,102.25,102.62,12408.0,87.0762,87.3912,87.0762,87.3912,12408.0
2016-07-06 09:55:00,102.57,102.62,102.27,102.42,29200.0,87.3487,87.3912,87.0932,87.2209,29200.0
2016-07-06 10:00:00,102.42,102.73,102.42,102.56,10750.0,87.2209,87.4849,87.2209,87.3402,10750.0
2016-07-06 10:05:00,102.47,102.47,102.12,102.17,8534.0,87.2635,87.2635,86.9654,87.008,8534.0
2016-07-06 10:10:00,102.17,102.25,102.06,102.25,12217.0,87.008,87.0762,86.9144,87.0762,12217.0
2016-07-06 10:15:00,102.28,102.28,101.98,102.06,7190.0,87.1017,87.1017,86.8462,86.9144,7190.0
2016-07-06 10:20:00,102.04,102.08,101.98,102.05,10501.0,86.8973,86.9314,86.8462,86.9058,10501.0
2016-07-06 10:25:00,102.06,102.14,101.9,101.97,15671.0,86.9144,86.9825,86.7781,86.8377,15671.0
2016-07-06 10:30:00,101.92,102.03,101.87,102.0,9313.0,86.7951,86.8888,86.7525,86.8633,9313.0
2016-07-06 10:35:00,101.99,102.07,101.83,102.06,14246.0,86.8547,86.9229,86.7185,86.9144,14246.0
2016-07-06 10:40:00,102.16,102.2,102.08,102.14,10911.0,86.9995,87.0336,86.9314,86.9825,10911.0
2016-07-06 10:45:00,102.11,102.27,102.06,102.26,12301.0,86.9569,87.0932,86.9144,87.0847,12301.0
2016-07-06 10:50:00,102.25,102.44,102.25,102.32,11251.0,87.0762,87.238,87.0762,87.1358,11251.0
2016-07-06 10:55:00,102.33,102.34,102.17,102.28,15204.0,87.1443,87.1528,87.008,87.1017,15204.0
2016-07-06 11:00:00,102.36,102.41,102.25,102.32,13388.0,87.1698,87.2124,87.0762,87.1358,13388.0
2016-07-06 11:05:00,102.32,102.49,102.32,102.37,71290.0,87.1358,87.2805,87.1358,87.1783,71290.0
2016-07-06 11:10:00,102.37,102.75,102.36,102.71,10022.0,87.1783,87.502,87.1698,87.4679,10022.0
2016-07-06 11:15:00,102.72,102.85,102.72,102.82,26166.0,87.4764,87.5871,87.4764,87.5616,26166.0
2016-07-06 11:20:00,102.85,102.85,102.59,102.59,14760.0,87.5871,87.5871,87.3657,87.3657,14760.0
2016-07-06 11:25:00,102.65,102.72,102.59,102.63,6162.0,87.4168,87.4764,87.3657,87.3998,6162.0
2016-07-06 11:30:00,102.62,102.81,102.62,102.66,5700.0,87.3912,87.5531,87.3912,87.4253,5700.0
2016-07-06 11:35:00,102.66,102.73,102.63,102.73,8509.0,87.4253,87.4849,87.3998,87.4849,8509.0
2016-07-06 11:40:00,102.69,102.69,102.61,102.69,3800.0,87.4509,87.4509,87.3827,87.4509,3800.0
2016-07-06 11:45:00,102.67,102.73,102.64,102.68,4375.0,87.4338,87.4849,87.4083,87.4423,4375.0
2016-07-06 11:50:00,102.71,102.71,102.57,102.64,5968.0,87.4679,87.4679,87.3487,87.4083,5968.0
2016-07-06 11:55:00,102.68,102.78,102.67,102.72,2600.0,87.4423,87.5275,87.4338,87.4764,2600.0
2016-07-06 12:00:00,102.75,102.96,102.74,102.88,6160.0,87.502,87.6808,87.4934,87.6127,6160.0
2016-07-06 12:05:00,102.89,102.93,102.86,102.86,3101.0,87.6212,87.6552,87.5956,87.5956,3101.0
2016-07-06 12:10:00,102.84,102.86,102.72,102.73,4909.0,87.5786,87.5956,87.4764,87.4849,4909.0
2016-07-06 12:15:00,102.74,102.76,102.72,102.75,5600.0,87.4934,87.5105,87.4764,87.502,5600.0
2016-07-06 12:20:00,102.76,102.83,102.72,102.75,9406.0,87.5105,87.5701,87.4764,87.502,9406.0
2016-07-06 12:25:00,102.79,102.81,102.76,102.76,3590.0,87.536,87.5531,87.5105,87.5105,3590.0
2016-07-06 12:30:00,102.76,102.84,102.76,102.82,3873.0,87.5105,87.5786,87.5105,87.5616,3873.0
2016-07-06 12:35:00,102.83,102.88,102.74,102.77,4210.0,87.5701,87.6127,87.4934,87.519,4210.0
2016-07-06 12:40:00,102.79,102.86,102.76,102.82,3580.0,87.536,87.5956,87.5105,87.5616,3580.0
2016-07-06 12:45:00,102.75,102.75,102.67,102.68,2700.0,87.502,87.502,87.4338,87.4423,2700.0
2016-07-06 12:50:00,102.66,102.78,102.63,102.74,4527.0,87.4253,87.5275,87.3998,87.4934,4527.0
2016-07-06 12:55:00,102.73,102.8,102.71,102.8,5005.0,87.4849,87.5445,87.4679,87.5445,5005.0
2016-07-06 13:00:00,102.81,102.86,102.79,102.79,4013.0,87.5531,87.5956,87.536,87.536,4013.0
2016-07-06 13:05:00,102.81,102.91,102.79,102.89,3547.0,87.5531,87.6382,87.536,87.6212,3547.0
2016-07-06 13:10:00,102.9,102.92,102.81,102.81,2600.0,87.6297,87.6467,87.5531,87.5531,2600.0
2016-07-06 13:15:00,102.82,102.84,102.77,102.82,5956.0,87.5616,87.5786,87.519,87.5616,5956.0
2016-07-06 13:20:00,102.84,102.85,102.75,102.78,3545.0,87.5786,87.5871,87.502,87.5275,3545.0
2016-07-06 13:25:00,102.77,102.78,102.69,102.72,6033.0,87.519,87.5275,87.4509,87.4764,6033.0
2016-07-06 13:30:00,102.73,102.84,102.62,102.64,22908.0,87.4849,87.5786,87.3912,87.4083,22908.0
2016-07-06 13:35:00,102.66,102.72,102.62,102.66,6388.0,87.4253,87.4764,87.3912,87.4253,6388.0
2016-07-06 13:40:00,102.66,102.71,102.59,102.59,5600.0,87.4253,87.4679,87.3657,87.3657,5600.0
2016-07-06 13:45:00,102.57,102.57,102.49,102.49,6783.0,87.3487,87.3487,87.2805,87.2805,6783.0
2016-07-06 13:50:00,102.51,102.61,102.49,102.55,10198.0,87.2976,87.3827,87.2805,87.3316,10198.0
2016-07-06 13:55:00,102.52,102.62,102.52,102.62,6700.0,87.3061,87.3912,87.3061,87.3912,6700.0
2016-07-06 14:00:00,102.62,102.75,102.49,102.67,10758.0,87.3912,87.502,87.2805,87.4338,10758.0
2016-07-06 14:05:00,102.69,102.78,102.64,102.78,6843.0,87.4509,87.5275,87.4083,87.5275,6843.0
2016-07-06 14:10:00,102.79,102.79,102.56,102.56,9202.0,87.536,87.536,87.3402,87.3402,9202.0
2016-07-06 14:15:00,102.56,102.62,102.41,102.62,8301.0,87.3402,87.3912,87.2124,87.3912,8301.0
2016-07-06 14:20:00,102.69,102.71,102.55,102.57,4784.0,87.4509,87.4679,87.3316,87.3487,4784.0
2016-07-06 14:25:00,102.57,102.6,102.43,102.52,12259.0,87.3487,87.3742,87.2294,87.3061,12259.0
2016-07-06 14:30:00,102.56,102.64,102.56,102.63,3856.0,87.3402,87.4083,87.3402,87.3998,3856.0
2016-07-06 14:35:00,102.66,102.78,102.59,102.77,6875.0,87.4253,87.5275,87.3657,87.519,6875.0
2016-07-06 14:40:00,102.77,102.79,102.63,102.65,7226.0,87.519,87.536,87.3998,87.4168,7226.0
2016-07-06 14:45:00,102.67,102.7,102.44,102.47,9187.0,87.4338,87.4594,87.238,87.2635,9187.0
2016-07-06 14:50:00,102.45,102.64,102.45,102.63,6593.0,87.2465,87.4083,87.2465,87.3998,6593.0
2016-07-06 14:55:00,102.65,102.75,102.64,102.7,8876.0,87.4168,87.502,87.4083,87.4594,8876.0
2016-07-06 15:00:00,102.72,102.8,102.68,102.8,17291.0,87.4764,87.5445,87.4423,87.5445,17291.0
2016-07-06 15:05:00,102.79,102.79,102.67,102.73,9648.0,87.536,87.536,87.4338,87.4849,9648.0
2016-07-06 15:10:00,102.72,102.76,102.66,102.69,10546.0,87.4764,87.5105,87.4253,87.4509,10546.0
2016-07-06 15:15:00,102.69,102.77,102.69,102.7,14970.0,87.4509,87.519,87.4509,87.4594,14970.0
2016-07-06 15:20:00,102.66,102.74,102.63,102.64,11405.0,87.4253,87.4934,87.3998,87.4083,11405.0
2016-07-06 15:25:00,102.64,102.69,102.6,102.63,13565.0,87.4083,87.4509,87.3742,87.3998,13565.0
2016-07-06 15:30:00,102.62,102.78,102.61,102.75,20453.0,87.3912,87.5275,87.3827,87.502,20453.0
2016-07-06 15:35:00,102.77,102.84,102.75,102.84,16782.0,87.519,87.5786,87.502,87.5786,16782.0
2016-07-06 15:40:00,102.85,102.98,102.84,102.93,24494.0,87.5871,87.6978,87.5786,87.6552,24494.0
2016-07-06 15:45:00,102.93,102.93,102.79,102.8,18297.0,87.6552,87.6552,87.536,87.5445,18297.0
2016-07-06 15:50:00,102.81,102.9,102.78,102.9,34182.0,87.5531,87.6297,87.5275,87.6297,34182.0
2016-07-06 15:55:00,102.9,103.02,102.85,102.98,79367.0,87.6297,87.7319,87.5871,87.6978,79367.0
2016-07-07 09:30:00,103.28,103.32,102.57,103.19,15119.0,87.9533,87.9874,87.3487,87.8767,15119.0
2016-07-07 09:35:00,103.27,103.52,103.14,103.34,5075.0,87.9448,88.1577,87.8341,88.0044,5075.0
2016-07-07 09:40:00,103.3,103.47,103.3,103.43,10004.0,87.9703,88.1151,87.9703,88.081,10004.0
2016-07-07 09:45:00,103.43,103.47,103.33,103.39,6768.0,88.081,88.1151,87.9959,88.047,6768.0
2016-07-07 09:50:00,103.45,103.74,103.42,103.68,9615.0,88.0981,88.345,88.0725,88.2939,9615.0
2016-07-07 09:55:00,103.68,103.74,103.61,103.74,8525.0,88.2939,88.345,88.2343,88.345,8525.0
2016-07-07 10:00:00,103.77,103.78,103.57,103.66,13810.0,88.3706,88.3791,88.2003,88.2769,13810.0
2016-07-07 10:05:00,103.65,103.65,103.43,103.43,6183.0,88.2684,88.2684,88.081,88.081,6183.0
2016-07-07 10:10:00,103.43,103.62,103.43,103.57,6300.0,88.081,88.2428,88.081,88.2003,6300.0
2016-07-07 10:15:00,103.54,103.66,103.54,103.66,7723.0,88.1747,88.2769,88.1747,88.2769,7723.0
2016-07-07 10:20:00,103.63,103.67,103.55,103.61,7148.0,88.2514,88.2854,88.1832,88.2343,7148.0
2016-07-07 10:25:00,103.62,103.73,103.62,103.73,10842.0,88.2428,88.3365,88.2428,88.3365,10842.0
2016-07-07 10:30:00,103.73,103.76,103.57,103.6,10049.0,88.3365,88.3621,88.2003,88.2258,10049.0
2016-07-07 10:35:00,103.65,103.65,103.46,103.47,8102.0,88.2684,88.2684,88.1066,88.1151,8102.0
2016-07-07 10:40:00,103.45,103.49,103.29,103.29,10950.0,88.0981,88.1321,87.9618,87.9618,10950.0
2016-07-07 10:45:00,103.25,103.29,103.18,103.23,11203.0,87.9278,87.9618,87.8681,87.9107,11203.0
2016-07-07 10:50:00,103.23,103.27,103.05,103.05,10585.0,87.9107,87.9448,87.7574,87.7574,10585.0
2016-07-07 10:55:00,103.08,103.13,102.91,102.93,12470.0,87.783,87.8256,87.6382,87.6552,12470.0
2016-07-07 11:00:00,102.91,102.95,102.72,102.75,19090.0,87.6382,87.6723,87.4764,87.502,19090.0
2016-07-07 11:05:00,102.73,102.88,102.72,102.87,15497.0,87.4849,87.6127,87.4764,87.6041,15497.0
2016-07-07 11:10:00,102.88,103.03,102.87,102.97,12782.0,87.6127,87.7404,87.6041,87.6893,12782.0
2016-07-07 11:15:00,102.99,103.13,102.92,102.95,9480.0,87.7063,87.8256,87.6467,87.6723,9480.0
2016-07-07 11:20:00,102.98,103.04,102.89,102.89,10409.0,87.6978,87.7489,87.6212,87.6212,10409.0
2016-07-07 11:25:00,102.92,102.94,102.87,102.9,9613.0,87.6467,87.6638,87.6041,87.6297,9613.0
2016-07-07 11:30:00,102.9,102.93,102.81,102.86,16729.0,87.6297,87.6552,87.5531,87.5956,16729.0
2016-07-07 11:35:00,102.88,102.98,102.88,102.96,11984.0,87.6127,87.6978,87.6127,87.6808,11984.0
2016-07-07 11:40:00,102.96,102.98,102.93,102.95,5077.0,87.6808,87.6978,87.6552,87.6723,5077.0
2016-07-07 11:45:00,102.92,102.93,102.79,102.88,9452.0,87.6467,87.6552,87.536,87.6127,9452.0
2016-07-07 11:50:00,102.87,102.93,102.81,102.86,9126.0,87.6041,87.6552,87.5531,87.5956,9126.0
2016-07-07 11:55:00,102.84,102.96,102.8,102.93,10294.0,87.5786,87.6808,87.5445,87.6552,10294.0
2016-07-07 12:00:00,102.95,103.12,102.92,103.12,9553.0,87.6723,87.817,87.6467,87.817,9553.0
2016-07-07 12:05:00,103.12,103.16,103.01,103.06,5622.0,87.817,87.8511,87.7234,87.766,5622.0
2016-07-07 12:10:00,103.08,103.18,103.08,103.18,3934.0,87.783,87.8681,87.783,87.8681,3934.0
2016-07-07 12:15:00,103.19,103.2,103.09,103.12,3816.0,87.8767,87.8852,87.7915,87.817,3816.0
2016-07-07 12:20:00,103.15,103.15,103.0,103.02,4422.0,87.8426,87.8426,87.7149,87.7319,4422.0
2016-07-07 12:25:00,103.02,103.07,102.9,103.04,7628.0,87.7319,87.7745,87.6297,87.7489,7628.0
2016-07-07 12:30:00,103.04,103.08,102.98,103.03,10045.0,87.7489,87.783,87.6978,87.7404,10045.0
2016-07-07 12:35:00,103.03,103.13,103.02,103.11,4045.0,87.7404,87.8256,87.7319,87.8085,4045.0
2016-07-07 12:40:00,103.13,103.17,103.12,103.15,2815.0,87.8256,87.8596,87.817,87.8426,2815.0
2016-07-07 12:45:00,103.12,103.17,103.07,103.11,4276.0,87.817,87.8596,87.7745,87.8085,4276.0
2016-07-07 12:50:00,103.06,103.06,102.85,102.91,3224.0,87.766,87.766,87.5871,87.6382,3224.0
2016-07-07 12:55:00,102.89,102.97,102.85,102.85,9700.0,87.6212,87.6893,87.5871,87.5871,9700.0
2016-07-07 13:00:00,102.88,102.92,102.8,102.85,5965.0,87.6127,87.6467,87.5445,87.5871,5965.0
2016-07-07 13:05:00,102.83,102.91,102.83,102.9,7640.0,87.5701,87.6382,87.5701,87.6297,7640.0
2016-07-07 13:10:00,102.88,102.94,102.83,102.94,11428.0,87.6127,87.6638,87.5701,87.6638,11428.0
2016-07-07 13:15:00,102.94,102.95,102.91,102.94,3350.0,87.6638,87.6723,87.6382,87.6638,3350.0
2016-07-07 13:20:00,102.95,102.98,102.9,102.95,4900.0,87.6723,87.6978,87.6297,87.6723,4900.0
2016-07-07 13:25:00,102.96,103.07,102.96,102.99,2500.0,87.6808,87.7745,87.6808,87.7063,2500.0
2016-07-07 13:30:00,103.0,103.03,102.97,102.99,2401.0,87.7149,87.7404,87.6893,87.7063,2401.0
2016-07-07 13:35:00,103.01,103.06,103.0,103.03,2267.0,87.7234,87.766,87.7149,87.7404,2267.0
2016-07-07 13:40:00,103.03,103.03,102.94,102.96,3709.0,87.7404,87.7404,87.6638,87.6808,3709.0
2016-07-07 13:45:00,102.94,102.94,102.85,102.94,8021.0,87.6638,87.6638,87.5871,87.6638,8021.0
2016-07-07 13:50:00,102.92,102.95,102.89,102.91,5557.0,87.6467,87.6723,87.6212,87.6382,5557.0
2016-07-07 13:55:00,102.92,103.0,102.91,102.95,6869.0,87.6467,87.7149,87.6382,87.6723,6869.0
2016-07-07 14:00:00,102.98,102.99,102.93,102.97,9299.0,87.6978,87.7063,87.6552,87.6893,9299.0
2016-07-07 14:05:00,102.96,102.98,102.84,102.86,8275.0,87.6808,87.6978,87.5786,87.5956,8275.0
2016-07-07 14:10:00,102.85,102.85,102.62,102.65,13302.0,87.5871,87.5871,87.3912,87.4168,13302.0
2016-07-07 14:15:00,102.63,102.74,102.63,102.64,12557.0,87.3998,87.4934,87.3998,87.4083,12557.0
2016-07-07 14:20:00,102.64,102.76,102.59,102.69,12091.0,87.4083,87.5105,87.3657,87.4509,12091.0
2016-07-07 14:25:00,102.69,102.76,102.63,102.65,11789.0,87.4509,87.5105,87.3998,87.4168,11789.0
2016-07-07 14:30:00,102.69,102.7,102.52,102.53,15856.0,87.4509,87.4594,87.3061,87.3146,15856.0
2016-07-07 14:35:00,102.53,102.65,102.53,102.61,17535.0,87.3146,87.4168,87.3146,87.3827,17535.0
2016-07-07 14:40:00,102.61,102.68,102.56,102.57,11228.0,87.3827,87.4423,87.3402,87.3487,11228.0
2016-07-07 14:45:00,102.59,102.71,102.59,102.69,40726.0,87.3657,87.4679,87.3657,87.4509,40726.0
2016-07-07 14:50:00,102.7,102.78,102.66,102.74,18064.0,87.4594,87.5275,87.4253,87.4934,18064.0
2016-07-07 14:55:00,102.73,102.77,102.53,102.59,36950.0,87.4849,87.519,87.3146,87.3657,36950.0
2016-07-07 15:00:00,102.58,102.67,102.55,102.67,36772.0,87.3572,87.4338,87.3316,87.4338,36772.0
2016-07-07 15:05:00,102.67,102.72,102.63,102.71,39937.0,87.4338,87.4764,87.3998,87.4679,39937.0
2016-07-07 15:10:00,102.72,102.81,102.7,102.81,14711.0,87.4764,87.5531,87.4594,87.5531,14711.0
2016-07-07 15:15:00,102.81,102.81,102.71,102.74,16909.0,87.5531,87.5531,87.4679,87.4934,16909.0
2016-07-07 15:20:00,102.73,102.73,102.64,102.64,27447.0,87.4849,87.4849,87.4083,87.4083,27447.0
2016-07-07 15:25:00,102.64,102.67,102.59,102.63,29801.0,87.4083,87.4338,87.3657,87.3998,29801.0
2016-07-07 15:30:00,102.63,102.78,102.62,102.78,39460.0,87.3998,87.5275,87.3912,87.5275,39460.0
2016-07-07 15:35:00,102.78,102.97,102.76,102.95,19708.0,87.5275,87.6893,87.5105,87.6723,19708.0
2016-07-07 15:40:00,102.95,103.06,102.9,102.91,50848.0,87.6723,87.766,87.6297,87.6382,50848.0
2016-07-07 15:45:00,102.9,103.0,102.9,102.95,19297.0,87.6297,87.7149,87.6297,87.6723,19297.0
2016-07-07 15:50:00,102.95,102.99,102.92,102.97,63058.0,87.6723,87.7063,87.6467,87.6893,63058.0
2016-07-07 15:55:00,102.98,103.04,102.96,103.03,149697.0,87.6978,87.7489,87.6808,87.7404,149697.0
2016-07-08 09:30:00,104.18,104.38,103.98,104.38,28032.0,88.7197,88.8901,88.5494,88.8901,28032.0
2016-07-08 09:35:00,104.33,104.91,104.27,104.62,19311.0,88.8475,89.3414,88.7964,89.0944,19311.0
2016-07-08 09:40:00,104.5,104.84,104.47,104.67,17452.0,88.9923,89.2818,88.9667,89.137,17452.0
2016-07-08 09:45:00,104.69,105.06,104.68,105.06,18779.0,89.1541,89.4692,89.1455,89.4692,18779.0
2016-07-08 09:50:00,105.0,105.02,104.91,104.98,5056.0,89.4181,89.4351,89.3414,89.401,5056.0
2016-07-08 09:55:00,104.97,105.04,104.91,104.99,9565.0,89.3925,89.4521,89.3414,89.4095,9565.0
2016-07-08 10:00:00,105.03,105.27,104.94,105.22,25310.0,89.4436,89.648,89.367,89.6054,25310.0
2016-07-08 10:05:00,105.28,105.45,105.23,105.45,24127.0,89.6565,89.8013,89.6139,89.8013,24127.0
2016-07-08 10:10:00,105.44,105.49,105.32,105.45,15769.0,89.7928,89.8353,89.6906,89.8013,15769.0
2016-07-08 10:15:00,105.46,105.51,105.08,105.08,7265.0,89.8098,89.8524,89.4862,89.4862,7265.0
2016-07-08 10:20:00,105.08,105.11,104.78,105.11,14719.0,89.4862,89.5117,89.2307,89.5117,14719.0
2016-07-08 10:25:00,105.06,105.27,105.02,105.22,15749.0,89.4692,89.648,89.4351,89.6054,15749.0
2016-07-08 10:30:00,105.19,105.3,105.19,105.22,7203.0,89.5799,89.6735,89.5799,89.6054,7203.0
2016-07-08 10:35:00,105.23,105.43,105.22,105.41,6255.0,89.6139,89.7842,89.6054,89.7672,6255.0
2016-07-08 10:40:00,105.41,105.64,105.4,105.62,13063.0,89.7672,89.9631,89.7587,89.946,13063.0
2016-07-08 10:45:00,105.6,105.71,105.6,105.67,8621.0,89.929,90.0227,89.929,89.9886,8621.0
2016-07-08 10:50:00,105.7,105.7,105.61,105.69,10182.0,90.0142,90.0142,89.9375,90.0057,10182.0
2016-07-08 10:55:00,105.69,105.82,105.65,105.74,13027.0,90.0057,90.1164,89.9716,90.0482,13027.0
2016-07-08 11:00:00,105.76,105.83,105.72,105.83,15330.0,90.0653,90.1249,90.0312,90.1249,15330.0
2016-07-08 11:05:00,105.81,105.88,105.8,105.82,14142.0,90.1079,90.1675,90.0993,90.1164,14142.0
2016-07-08 11:10:00,105.81,105.99,105.81,105.93,10324.0,90.1079,90.2611,90.1079,90.21,10324.0
2016-07-08 11:15:00,105.93,106.05,105.92,106.04,18372.0,90.21,90.3122,90.2015,90.3037,18372.0
2016-07-08 11:20:00,106.03,106.24,106.03,106.23,15033.0,90.2952,90.474,90.2952,90.4655,15033.0
2016-07-08 11:25:00,106.21,106.37,106.18,106.31,18833.0,90.4485,90.5847,90.4229,90.5337,18833.0
2016-07-08 11:30:00,106.3,106.3,106.11,106.21,18821.0,90.5251,90.5251,90.3633,90.4485,18821.0
2016-07-08 11:35:00,106.22,106.23,106.08,106.11,7700.0,90.457,90.4655,90.3378,90.3633,7700.0
2016-07-08 11:40:00,106.12,106.17,106.05,106.17,6040.0,90.3718,90.4144,90.3122,90.4144,6040.0
2016-07-08 11:45:00,106.17,106.21,106.09,106.13,5638.0,90.4144,90.4485,90.3463,90.3804,5638.0
2016-07-08 11:50:00,106.13,106.13,105.96,106.04,8750.0,90.3804,90.3804,90.2356,90.3037,8750.0
2016-07-08 11:55:00,106.04,106.04,105.9,105.92,8620.0,90.3037,90.3037,90.1845,90.2015,8620.0
2016-07-08 12:00:00,105.92,105.97,105.88,105.94,5390.0,90.2015,90.2441,90.1675,90.2186,5390.0
2016-07-08 12:05:00,105.95,106.09,105.92,106.09,5505.0,90.2271,90.3463,90.2015,90.3463,5505.0
2016-07-08 12:10:00,106.09,106.21,106.09,106.21,5636.0,90.3463,90.4485,90.3463,90.4485,5636.0
2016-07-08 12:15:00,106.17,106.23,106.14,106.19,6120.0,90.4144,90.4655,90.3889,90.4315,6120.0
2016-07-08 12:20:00,106.22,106.23,106.03,106.11,6611.0,90.457,90.4655,90.2952,90.3633,6611.0
2016-07-08 12:25:00,106.11,106.31,106.11,106.27,14566.0,90.3633,90.5337,90.3633,90.4996,14566.0
2016-07-08 12:30:00,106.29,106.39,106.29,106.32,8063.0,90.5166,90.6018,90.5166,90.5422,8063.0
2016-07-08 12:35:00,106.32,106.46,106.29,106.4,13447.0,90.5422,90.6614,90.5166,90.6103,13447.0
2016-07-08 12:40:00,106.41,106.47,106.36,106.41,5035.0,90.6188,90.6699,90.5762,90.6188,5035.0
2016-07-08 12:45:00,106.41,106.42,106.32,106.35,4105.0,90.6188,90.6273,90.5422,90.5677,4105.0
2016-07-08 12:50:00,106.33,106.39,106.29,106.39,5845.0,90.5507,90.6018,90.5166,90.6018,5845.0
2016-07-08 12:55:00,106.36,106.39,106.23,106.27,7654.0,90.5762,90.6018,90.4655,90.4996,7654.0
2016-07-08 13:00:00,106.24,106.33,106.21,106.27,7897.0,90.474,90.5507,90.4485,90.4996,7897.0
2016-07-08 13:05:00,106.29,106.34,106.23,106.34,10718.0,90.5166,90.5592,90.4655,90.5592,10718.0
2016-07-08 13:10:00,106.34,106.34,106.24,106.26,5026.0,90.5592,90.5592,90.474,90.4911,5026.0
2016-07-08 13:15:00,106.26,106.3,106.22,106.23,4975.0,90.4911,90.5251,90.457,90.4655,4975.0
2016-07-08 13:20:00,106.24,106.25,106.17,106.19,5208.0,90.474,90.4826,90.4144,90.4315,5208.0
2016-07-08 13:25:00,106.19,106.23,106.12,106.23,7127.0,90.4315,90.4655,90.3718,90.4655,7127.0
2016-07-08 13:30:00,106.22,106.22,106.13,106.18,5500.0,90.457,90.457,90.3804,90.4229,5500.0
2016-07-08 13:35:00,106.17,106.17,106.11,106.14,6596.0,90.4144,90.4144,90.3633,90.3889,6596.0
2016-07-08 13:40:00,106.12,106.2,106.12,106.15,5834.0,90.3718,90.44,90.3718,90.3974,5834.0
2016-07-08 13:45:00,106.12,106.16,106.11,106.16,4396.0,90.3718,90.4059,90.3633,90.4059,4396.0
2016-07-08 13:50:00,106.12,106.15,106.09,106.15,5124.0,90.3718,90.3974,90.3463,90.3974,5124.0
2016-07-08 13:55:00,106.14,106.16,106.1,106.13,4517.0,90.3889,90.4059,90.3548,90.3804,4517.0
2016-07-08 14:00:00,106.12,106.16,106.09,106.11,7813.0,90.3718,90.4059,90.3463,90.3633,7813.0
2016-07-08 14:05:00,106.11,106.14,106.07,106.12,15278.0,90.3633,90.3889,90.3293,90.3718,15278.0
2016-07-08 14:10:00,106.11,106.22,106.11,106.21,9718.0,90.3633,90.457,90.3633,90.4485,9718.0
2016-07-08 14:15:00,106.2,106.24,106.18,106.24,8747.0,90.44,90.474,90.4229,90.474,8747.0
2016-07-08 14:20:00,106.24,106.29,106.23,106.26,6963.0,90.474,90.5166,90.4655,90.4911,6963.0
2016-07-08 14:25:00,106.24,106.27,106.23,106.26,7886.0,90.474,90.4996,90.4655,90.4911,7886.0
2016-07-08 14:30:00,106.26,106.41,106.26,106.39,8482.0,90.4911,90.6188,90.4911,90.6018,8482.0
2016-07-08 14:35:00,106.41,106.46,106.36,106.38,9841.0,90.6188,90.6614,90.5762,90.5933,9841.0
2016-07-08 14:40:00,106.36,106.43,106.35,106.41,12593.0,90.5762,90.6358,90.5677,90.6188,12593.0
2016-07-08 14:45:00,106.42,106.44,106.41,106.43,14369.0,90.6273,90.6444,90.6188,90.6358,14369.0
2016-07-08 14:50:00,106.44,106.6,106.44,106.6,12673.0,90.6444,90.7806,90.6444,90.7806,12673.0
2016-07-08 14:55:00,106.59,106.61,106.46,106.46,10968.0,90.7721,90.7891,90.6614,90.6614,10968.0
2016-07-08 15:00:00,106.46,106.46,106.31,106.32,12057.0,90.6614,90.6614,90.5337,90.5422,12057.0
2016-07-08 15:05:00,106.3,106.39,106.3,106.37,14350.0,90.5251,90.6018,90.5251,90.5847,14350.0
2016-07-08 15:10:00,106.39,106.46,106.39,106.46,8717.0,90.6018,90.6614,90.6018,90.6614,8717.0
2016-07-08 15:15:00,106.44,106.46,106.35,106.38,13050.0,90.6444,90.6614,90.5677,90.5933,13050.0
2016-07-08 15:20:00,106.36,106.43,106.36,106.37,9683.0,90.5762,90.6358,90.5762,90.5847,9683.0
2016-07-08 15:25:00,106.36,106.45,106.36,106.4,12658.0,90.5762,90.6529,90.5762,90.6103,12658.0
2016-07-08 15:30:00,106.39,106.39,106.25,106.25,23740.0,90.6018,90.6018,90.4826,90.4826,23740.0
2016-07-08 15:35:00,106.25,106.25,106.15,106.22,31889.0,90.4826,90.4826,90.3974,90.457,31889.0
2016-07-08 15:40:00,106.19,106.21,106.12,106.15,47511.0,90.4315,90.4485,90.3718,90.3974,47511.0
2016-07-08 15:45:00,106.14,106.31,106.14,106.3,43430.0,90.3889,90.5337,90.3889,90.5251,43430.0
2016-07-08 15:50:00,106.3,106.36,106.24,106.36,73206.0,90.5251,90.5762,90.474,90.5762,73206.0
2016-07-08 15:55:00,106.36,106.46,106.27,106.31,135493.0,90.5762,90.6614,90.4996,90.5337,135493.0
2016-07-11 09:30:00,106.63,106.91,106.44,106.67,22126.0,90.8062,91.0446,90.6444,90.8402,22126.0
2016-07-11 09:35:00,106.69,106.92,106.69,106.88,11390.0,90.8573,91.0531,90.8573,91.0191,11390.0
2016-07-11 09:40:00,106.84,106.87,106.59,106.72,7197.0,90.985,91.0105,90.7721,90.8828,7197.0
2016-07-11 09:45:00,106.72,106.94,106.72,106.76,18870.0,90.8828,91.0702,90.8828,90.9169,18870.0
2016-07-11 09:50:00,106.76,106.78,106.66,106.67,9045.0,90.9169,90.9339,90.8317,90.8402,9045.0
2016-07-11 09:55:00,106.66,106.72,106.52,106.55,4900.0,90.8317,90.8828,90.7125,90.738,4900.0
2016-07-11 10:00:00,106.6,106.61,106.43,106.57,8600.0,90.7806,90.7891,90.6358,90.7551,8600.0
2016-07-11 10:05:00,106.52,106.7,106.49,106.68,5768.0,90.7125,90.8658,90.6869,90.8487,5768.0
2016-07-11 10:10:00,106.65,106.81,106.63,106.63,4606.0,90.8232,90.9595,90.8062,90.8062,4606.0
2016-07-11 10:15:00,106.63,106.7,106.58,106.58,6210.0,90.8062,90.8658,90.7636,90.7636,6210.0
2016-07-11 10:20:00,106.58,106.68,106.48,106.51,15976.0,90.7636,90.8487,90.6784,90.704,15976.0
2016-07-11 10:25:00,106.48,106.53,106.42,106.45,5201.0,90.6784,90.721,90.6273,90.6529,5201.0
2016-07-11 10:30:00,106.46,106.62,106.44,106.59,8462.0,90.6614,90.7976,90.6444,90.7721,8462.0
2016-07-11 10:35:00,106.61,106.7,106.6,106.6,5550.0,90.7891,90.8658,90.7806,90.7806,5550.0
2016-07-11 10:40:00,106.61,106.67,106.57,106.67,5770.0,90.7891,90.8402,90.7551,90.8402,5770.0
2016-07-11 10:45:00,106.65,106.71,106.61,106.64,4500.0,90.8232,90.8743,90.7891,90.8147,4500.0
2016-07-11 10:50:00,106.65,106.7,106.59,106.65,9206.0,90.8232,90.8658,90.7721,90.8232,9206.0
2016-07-11 10:55:00,106.65,106.79,106.64,106.79,5360.0,90.8232,90.9424,90.8147,90.9424,5360.0
2016-07-11 11:00:00,106.8,106.93,106.79,106.88,22895.0,90.9509,91.0616,90.9424,91.0191,22895.0
2016-07-11 11:05:00,106.88,106.96,106.87,106.9,5622.0,91.0191,91.0872,91.0105,91.0361,5622.0
2016-07-11 11:10:00,106.89,106.98,106.88,106.98,6952.0,91.0276,91.1042,91.0191,91.1042,6952.0
2016-07-11 11:15:00,106.94,106.99,106.92,106.95,9015.0,91.0702,91.1127,91.0531,91.0787,9015.0
2016-07-11 11:20:00,106.94,106.96,106.83,106.85,3909.0,91.0702,91.0872,90.9765,90.9935,3909.0
2016-07-11 11:25:00,106.82,106.86,106.81,106.81,6775.0,90.968,91.002,90.9595,90.9595,6775.0
2016-07-11 11:30:00,106.8,106.89,106.8,106.87,3530.0,90.9509,91.0276,90.9509,91.0105,3530.0
2016-07-11 11:35:00,106.88,106.88,106.79,106.82,8166.0,91.0191,91.0191,90.9424,90.968,8166.0
2016-07-11 11:40:00,106.83,106.83,106.75,106.76,1800.0,90.9765,90.9765,90.9084,90.9169,1800.0
2016-07-11 11:45:00,106.77,106.78,106.68,106.78,5232.0,90.9254,90.9339,90.8487,90.9339,5232.0
2016-07-11 11:50:00,106.75,106.84,106.74,106.84,3545.0,90.9084,90.985,90.8998,90.985,3545.0
2016-07-11 11:55:00,106.88,106.89,106.79,106.83,2921.0,91.0191,91.0276,90.9424,90.9765,2921.0
2016-07-11 12:00:00,106.82,106.85,106.77,106.77,3805.0,90.968,90.9935,90.9254,90.9254,3805.0
2016-07-11 12:05:00,106.78,106.82,106.75,106.79,2727.0,90.9339,90.968,90.9084,90.9424,2727.0
2016-07-11 12:10:00,106.78,106.78,106.73,106.76,2600.0,90.9339,90.9339,90.8913,90.9169,2600.0
2016-07-11 12:15:00,106.76,106.79,106.72,106.75,4013.0,90.9169,90.9424,90.8828,90.9084,4013.0
2016-07-11 12:20:00,106.75,106.75,106.69,106.7,3868.0,90.9084,90.9084,90.8573,90.8658,3868.0
2016-07-11 12:25:00,106.68,106.72,106.68,106.72,2834.0,90.8487,90.8828,90.8487,90.8828,2834.0
2016-07-11 12:30:00,106.72,106.79,106.72,106.75,6320.0,90.8828,90.9424,90.8828,90.9084,6320.0
2016-07-11 12:35:00,106.76,106.83,106.76,106.83,3117.0,90.9169,90.9765,90.9169,90.9765,3117.0
2016-07-11 12:40:00,106.82,106.84,106.8,106.82,2350.0,90.968,90.985,90.9509,90.968,2350.0
2016-07-11 12:45:00,106.82,106.91,106.79,106.9,11738.0,90.968,91.0446,90.9424,91.0361,11738.0
2016-07-11 12:50:00,106.9,106.93,106.89,106.93,3303.0,91.0361,91.0616,91.0276,91.0616,3303.0
2016-07-11 12:55:00,106.92,106.94,106.89,106.92,10761.0,91.0531,91.0702,91.0276,91.0531,10761.0
2016-07-11 13:00:00,106.92,106.99,106.92,106.96,8070.0,91.0531,91.1127,91.0531,91.0872,8070.0
2016-07-11 13:05:00,106.98,107.04,106.97,107.04,6031.0,91.1042,91.1553,91.0957,91.1553,6031.0
2016-07-11 13:10:00,107.03,107.03,106.98,107.0,3028.0,91.1468,91.1468,91.1042,91.1213,3028.0
2016-07-11 13:15:00,106.98,106.99,106.94,106.94,1977.0,91.1042,91.1127,91.0702,91.0702,1977.0
2016-07-11 13:20:00,106.94,106.94,106.88,106.88,5200.0,91.0702,91.0702,91.0191,91.0191,5200.0
2016-07-11 13:25:00,106.89,106.91,106.86,106.89,3708.0,91.0276,91.0446,91.002,91.0276,3708.0
2016-07-11 13:30:00,106.87,106.88,106.81,106.82,3142.0,91.0105,91.0191,90.9595,90.968,3142.0
2016-07-11 13:35:00,106.81,106.82,106.8,106.82,1712.0,90.9595,90.968,90.9509,90.968,1712.0
2016-07-11 13:40:00,106.81,106.81,106.75,106.78,3002.0,90.9595,90.9595,90.9084,90.9339,3002.0
2016-07-11 13:45:00,106.79,106.85,106.77,106.81,5176.0,90.9424,90.9935,90.9254,90.9595,5176.0
2016-07-11 13:50:00,106.81,106.83,106.77,106.77,3124.0,90.9595,90.9765,90.9254,90.9254,3124.0
2016-07-11 13:55:00,106.76,106.77,106.64,106.65,4435.0,90.9169,90.9254,90.8147,90.8232,4435.0
2016-07-11 14:00:00,106.63,106.67,106.57,106.58,6420.0,90.8062,90.8402,90.7551,90.7636,6420.0
2016-07-11 14:05:00,106.56,106.64,106.56,106.63,4564.0,90.7466,90.8147,90.7466,90.8062,4564.0
2016-07-11 14:10:00,106.59,106.62,106.58,106.59,5877.0,90.7721,90.7976,90.7636,90.7721,5877.0
2016-07-11 14:15:00,106.6,106.65,106.6,106.62,4552.0,90.7806,90.8232,90.7806,90.7976,4552.0
2016-07-11 14:20:00,106.59,106.65,106.59,106.64,3434.0,90.7721,90.8232,90.7721,90.8147,3434.0
2016-07-11 14:25:00,106.63,106.71,106.62,106.66,6895.0,90.8062,90.8743,90.7976,90.8317,6895.0
2016-07-11 14:30:00,106.66,106.78,106.66,106.78,3792.0,90.8317,90.9339,90.8317,90.9339,3792.0
2016-07-11 14:35:00,106.78,106.86,106.78,106.85,7610.0,90.9339,91.002,90.9339,90.9935,7610.0
2016-07-11 14:40:00,106.84,106.91,106.84,106.89,4401.0,90.985,91.0446,90.985,91.0276,4401.0
2016-07-11 14:45:00,106.91,106.91,106.73,106.74,6159.0,91.0446,91.0446,90.8913,90.8998,6159.0
2016-07-11 14:50:00,106.75,106.78,106.74,106.78,3521.0,90.9084,90.9339,90.8998,90.9339,3521.0
2016-07-11 14:55:00,106.8,106.84,106.79,106.79,5899.0,90.9509,90.985,90.9424,90.9424,5899.0
2016-07-11 15:00:00,106.8,106.84,106.8,106.84,3370.0,90.9509,90.985,90.9509,90.985,3370.0
2016-07-11 15:05:00,106.84,106.91,106.82,106.91,7603.0,90.985,91.0446,90.968,91.0446,7603.0
2016-07-11 15:10:00,106.93,106.94,106.89,106.94,7715.0,91.0616,91.0702,91.0276,91.0702,7715.0
2016-07-11 15:15:00,106.95,106.97,106.93,106.94,7762.0,91.0787,91.0957,91.0616,91.0702,7762.0
2016-07-11 15:20:00,106.93,106.96,106.92,106.93,5500.0,91.0616,91.0872,91.0531,91.0616,5500.0
2016-07-11 15:25:00,106.93,106.95,106.86,106.86,13266.0,91.0616,91.0787,91.002,91.002,13266.0
2016-07-11 15:30:00,106.85,106.85,106.69,106.7,12442.0,90.9935,90.9935,90.8573,90.8658,12442.0
2016-07-11 15:35:00,106.69,106.74,106.69,106.7,15737.0,90.8573,90.8998,90.8573,90.8658,15737.0
2016-07-11 15:40:00,106.7,106.77,106.7,106.73,15363.0,90.8658,90.9254,90.8658,90.8913,15363.0
2016-07-11 15:45:00,106.74,106.74,106.64,106.64,33090.0,90.8998,90.8998,90.8147,90.8147,33090.0
2016-07-11 15:50:00,106.65,106.66,106.62,106.65,34030.0,90.8232,90.8317,90.7976,90.8232,34030.0
2016-07-11 15:55:00,106.65,106.69,106.55,106.61,77890.0,90.8232,90.8573,90.738,90.7891,77890.0
2016-07-12 09:30:00,107.55,107.62,107.31,107.5,20653.0,91.5896,91.6492,91.3853,91.5471,20653.0
2016-07-12 09:35:00,107.5,108.0,107.5,107.89,2800.0,91.5471,91.9729,91.5471,91.8792,2800.0
2016-07-12 09:40:00,107.96,107.98,107.77,107.98,7164.0,91.9388,91.9558,91.777,91.9558,7164.0
2016-07-12 09:45:00,107.98,108.2,107.98,108.03,6429.0,91.9558,92.1432,91.9558,91.9984,6429.0
2016-07-12 09:50:00,107.98,108.03,107.81,107.82,4090.0,91.9558,91.9984,91.8111,91.8196,4090.0
2016-07-12 09:55:00,107.82,107.89,107.69,107.82,11522.0,91.8196,91.8792,91.7089,91.8196,11522.0
2016-07-12 10:00:00,107.77,108.03,107.77,108.03,12636.0,91.777,91.9984,91.777,91.9984,12636.0
2016-07-12 10:05:00,108.02,108.12,108.0,108.04,4988.0,91.9899,92.075,91.9729,92.0069,4988.0
2016-07-12 10:10:00,107.99,108.05,107.9,107.94,17092.0,91.9643,92.0154,91.8877,91.9218,17092.0
2016-07-12 10:15:00,107.96,108.12,107.91,108.06,6438.0,91.9388,92.075,91.8962,92.024,6438.0
2016-07-12 10:20:00,108.03,108.3,108.03,108.13,13866.0,91.9984,92.2283,91.9984,92.0836,13866.0
2016-07-12 10:25:00,108.15,108.46,108.13,108.4,10764.0,92.1006,92.3646,92.0836,92.3135,10764.0
2016-07-12 10:30:00,108.43,108.43,108.34,108.37,5965.0,92.339,92.339,92.2624,92.288,5965.0
2016-07-12 10:35:00,108.41,108.41,108.21,108.22,12563.0,92.322,92.322,92.1517,92.1602,12563.0
2016-07-12 10:40:00,108.25,108.33,108.23,108.33,8198.0,92.1858,92.2539,92.1687,92.2539,8198.0
2016-07-12 10:45:00,108.32,108.49,108.28,108.49,7700.0,92.2454,92.3901,92.2113,92.3901,7700.0
2016-07-12 10:50:00,108.54,108.67,108.51,108.58,16925.0,92.4327,92.5434,92.4072,92.4668,16925.0
2016-07-12 10:55:00,108.61,108.66,108.54,108.55,7806.0,92.4923,92.5349,92.4327,92.4412,7806.0
2016-07-12 11:00:00,108.54,108.57,108.48,108.55,25348.0,92.4327,92.4583,92.3816,92.4412,25348.0
2016-07-12 11:05:00,108.55,108.91,108.53,108.88,28768.0,92.4412,92.7478,92.4242,92.7223,28768.0
2016-07-12 11:10:00,108.87,109.05,108.86,109.01,35939.0,92.7138,92.867,92.7052,92.833,35939.0
2016-07-12 11:15:00,109.0,109.03,108.93,109.01,22777.0,92.8245,92.85,92.7648,92.833,22777.0
2016-07-12 11:20:00,108.99,109.12,108.98,109.09,15523.0,92.8159,92.9267,92.8074,92.9011,15523.0
2016-07-12 11:25:00,109.11,109.19,109.06,109.1,7412.0,92.9181,92.9863,92.8756,92.9096,7412.0
2016-07-12 11:30:00,109.09,109.26,109.09,109.21,6796.0,92.9011,93.0459,92.9011,93.0033,6796.0
2016-07-12 11:35:00,109.26,109.3,109.15,109.27,8286.0,93.0459,93.0799,92.9522,93.0544,8286.0
2016-07-12 11:40:00,109.29,109.42,109.28,109.39,9931.0,93.0714,93.1821,93.0629,93.1566,9931.0
2016-07-12 11:45:00,109.39,109.4,109.3,109.37,9101.0,93.1566,93.1651,93.0799,93.1396,9101.0
2016-07-12 11:50:00,109.37,109.42,109.37,109.41,10928.0,93.1396,93.1821,93.1396,93.1736,10928.0
2016-07-12 11:55:00,109.4,109.5,109.4,109.46,14880.0,93.1651,93.2503,93.1651,93.2162,14880.0
2016-07-12 12:00:00,109.45,109.45,109.29,109.29,5603.0,93.2077,93.2077,93.0714,93.0714,5603.0
2016-07-12 12:05:00,109.3,109.32,109.19,109.3,8363.0,93.0799,93.097,92.9863,93.0799,8363.0
2016-07-12 12:10:00,109.31,109.34,109.25,109.27,7859.0,93.0885,93.114,93.0374,93.0544,7859.0
2016-07-12 12:15:00,109.28,109.31,109.26,109.3,8205.0,93.0629,93.0885,93.0459,93.0799,8205.0
2016-07-12 12:20:00,109.31,109.31,109.14,109.14,7666.0,93.0885,93.0885,92.9437,92.9437,7666.0
2016-07-12 12:25:00,109.16,109.16,109.09,109.11,15783.0,92.9607,92.9607,92.9011,92.9181,15783.0
2016-07-12 12:30:00,109.1,109.14,109.08,109.11,7307.0,92.9096,92.9437,92.8926,92.9181,7307.0
2016-07-12 12:35:00,109.12,109.13,108.98,109.04,8590.0,92.9267,92.9352,92.8074,92.8585,8590.0
2016-07-12 12:40:00,109.06,109.07,108.93,108.93,4091.0,92.8756,92.8841,92.7648,92.7648,4091.0
2016-07-12 12:45:00,108.93,109.03,108.91,109.03,14984.0,92.7648,92.85,92.7478,92.85,14984.0
2016-07-12 12:50:00,109.01,109.08,108.99,109.08,5747.0,92.833,92.8926,92.8159,92.8926,5747.0
2016-07-12 12:55:00,109.07,109.09,108.97,108.97,5778.0,92.8841,92.9011,92.7989,92.7989,5778.0
2016-07-12 13:00:00,108.95,108.95,108.87,108.87,8865.0,92.7819,92.7819,92.7138,92.7138,8865.0
2016-07-12 13:05:00,108.88,108.92,108.84,108.85,4527.0,92.7223,92.7563,92.6882,92.6967,4527.0
2016-07-12 13:10:00,108.84,108.84,108.77,108.81,6800.0,92.6882,92.6882,92.6286,92.6627,6800.0
2016-07-12 13:15:00,108.81,108.83,108.77,108.78,6783.0,92.6627,92.6797,92.6286,92.6371,6783.0
2016-07-12 13:20:00,108.79,108.82,108.76,108.77,6978.0,92.6456,92.6712,92.6201,92.6286,6978.0
2016-07-12 13:25:00,108.77,108.84,108.77,108.83,4109.0,92.6286,92.6882,92.6286,92.6797,4109.0
2016-07-12 13:30:00,108.81,108.88,108.78,108.8,11776.0,92.6627,92.7223,92.6371,92.6541,11776.0
2016-07-12 13:35:00,108.78,108.82,108.78,108.82,4200.0,92.6371,92.6712,92.6371,92.6712,4200.0
2016-07-12 13:40:00,108.79,108.83,108.77,108.78,7866.0,92.6456,92.6797,92.6286,92.6371,7866.0
2016-07-12 13:45:00,108.79,108.79,108.75,108.77,5373.0,92.6456,92.6456,92.6116,92.6286,5373.0
2016-07-12 13:50:00,108.77,108.8,108.76,108.78,6530.0,92.6286,92.6541,92.6201,92.6371,6530.0
2016-07-12 13:55:00,108.76,108.76,108.65,108.67,4604.0,92.6201,92.6201,92.5264,92.5434,4604.0
2016-07-12 14:00:00,108.65,108.72,108.65,108.7,4240.0,92.5264,92.586,92.5264,92.569,4240.0
2016-07-12 14:05:00,108.7,108.76,108.68,108.74,7697.0,92.569,92.6201,92.5519,92.603,7697.0
2016-07-12 14:10:00,108.73,108.8,108.71,108.71,9910.0,92.5945,92.6541,92.5775,92.5775,9910.0
2016-07-12 14:15:00,108.71,108.77,108.69,108.73,6118.0,92.5775,92.6286,92.5605,92.5945,6118.0
2016-07-12 14:20:00,108.73,108.77,108.7,108.72,9255.0,92.5945,92.6286,92.569,92.586,9255.0
2016-07-12 14:25:00,108.74,108.89,108.73,108.85,53621.0,92.603,92.7308,92.5945,92.6967,53621.0
2016-07-12 14:30:00,108.84,108.97,108.82,108.93,7707.0,92.6882,92.7989,92.6712,92.7648,7707.0
2016-07-12 14:35:00,108.93,108.99,108.88,108.99,8089.0,92.7648,92.8159,92.7223,92.8159,8089.0
2016-07-12 14:40:00,108.97,109.0,108.93,109.0,6270.0,92.7989,92.8245,92.7648,92.8245,6270.0
2016-07-12 14:45:00,108.98,109.0,108.94,108.95,6497.0,92.8074,92.8245,92.7734,92.7819,6497.0
2016-07-12 14:50:00,108.94,109.02,108.89,108.89,9285.0,92.7734,92.8415,92.7308,92.7308,9285.0
2016-07-12 14:55:00,108.89,108.94,108.86,108.94,10008.0,92.7308,92.7734,92.7052,92.7734,10008.0
2016-07-12 15:00:00,108.92,109.0,108.92,108.93,10307.0,92.7563,92.8245,92.7563,92.7648,10307.0
2016-07-12 15:05:00,108.95,108.95,108.82,108.82,9966.0,92.7819,92.7819,92.6712,92.6712,9966.0
2016-07-12 15:10:00,108.8,108.84,108.72,108.73,13018.0,92.6541,92.6882,92.586,92.5945,13018.0
2016-07-12 15:15:00,108.74,108.82,108.74,108.78,11439.0,92.603,92.6712,92.603,92.6371,11439.0
2016-07-12 15:20:00,108.79,108.92,108.79,108.84,11891.0,92.6456,92.7563,92.6456,92.6882,11891.0
2016-07-12 15:25:00,108.84,108.88,108.8,108.83,12832.0,92.6882,92.7223,92.6541,92.6797,12832.0
2016-07-12 15:30:00,108.84,108.84,108.78,108.81,17787.0,92.6882,92.6882,92.6371,92.6627,17787.0
2016-07-12 15:35:00,108.81,108.89,108.8,108.8,24996.0,92.6627,92.7308,92.6541,92.6541,24996.0
2016-07-12 15:40:00,108.8,108.83,108.72,108.74,27743.0,92.6541,92.6797,92.586,92.603,27743.0
2016-07-12 15:45:00,108.75,108.76,108.65,108.73,31206.0,92.6116,92.6201,92.5264,92.5945,31206.0
2016-07-12 15:50:00,108.73,108.74,108.66,108.72,42978.0,92.5945,92.603,92.5349,92.586,42978.0
2016-07-12 15:55:00,108.73,108.74,108.63,108.68,85267.0,92.5945,92.603,92.5094,92.5519,85267.0
2016-07-13 09:30:00,109.1,109.19,108.75,108.93,18828.0,92.9096,92.9863,92.6116,92.7648,18828.0
2016-07-13 09:35:00,108.83,109.04,108.79,108.89,7106.0,92.6797,92.8585,92.6456,92.7308,7106.0
2016-07-13 09:40:00,108.94,108.94,108.66,108.74,6362.0,92.7734,92.7734,92.5349,92.603,6362.0
2016-07-13 09:45:00,108.74,108.81,108.54,108.54,4914.0,92.603,92.6627,92.4327,92.4327,4914.0
2016-07-13 09:50:00,108.42,108.47,108.41,108.47,1900.0,92.3305,92.3731,92.322,92.3731,1900.0
2016-07-13 09:55:00,108.53,108.62,108.37,108.54,6575.0,92.4242,92.5009,92.288,92.4327,6575.0
2016-07-13 10:00:00,108.54,108.55,108.44,108.44,5078.0,92.4327,92.4412,92.3476,92.3476,5078.0
2016-07-13 10:05:00,108.5,108.55,108.36,108.36,9283.0,92.3987,92.4412,92.2794,92.2794,9283.0
2016-07-13 10:10:00,108.43,108.45,108.28,108.38,29590.0,92.339,92.3561,92.2113,92.2965,29590.0
2016-07-13 10:15:00,108.38,108.39,108.18,108.19,17582.0,92.2965,92.305,92.1261,92.1347,17582.0
2016-07-13 10:20:00,108.2,108.42,108.17,108.4,15327.0,92.1432,92.3305,92.1176,92.3135,15327.0
2016-07-13 10:25:00,108.38,108.42,108.25,108.4,8916.0,92.2965,92.3305,92.1858,92.3135,8916.0
2016-07-13 10:30:00,108.39,108.49,108.24,108.36,23805.0,92.305,92.3901,92.1772,92.2794,23805.0
2016-07-13 10:35:00,108.36,108.62,108.36,108.54,6313.0,92.2794,92.5009,92.2794,92.4327,6313.0
2016-07-13 10:40:00,108.55,108.83,108.55,108.83,3911.0,92.4412,92.6797,92.4412,92.6797,3911.0
2016-07-13 10:45:00,108.81,108.85,108.69,108.69,11278.0,92.6627,92.6967,92.5605,92.5605,11278.0
2016-07-13 10:50:00,108.67,108.87,108.67,108.79,5616.0,92.5434,92.7138,92.5434,92.6456,5616.0
2016-07-13 10:55:00,108.74,108.74,108.62,108.67,6917.0,92.603,92.603,92.5009,92.5434,6917.0
2016-07-13 11:00:00,108.67,108.71,108.55,108.65,6270.0,92.5434,92.5775,92.4412,92.5264,6270.0
2016-07-13 11:05:00,108.62,108.62,108.36,108.53,5116.0,92.5009,92.5009,92.2794,92.4242,5116.0
2016-07-13 11:10:00,108.53,108.64,108.53,108.56,5400.0,92.4242,92.5179,92.4242,92.4498,5400.0
2016-07-13 11:15:00,108.59,108.59,108.4,108.4,4804.0,92.4753,92.4753,92.3135,92.3135,4804.0
2016-07-13 11:20:00,108.4,108.45,108.37,108.38,2122.0,92.3135,92.3561,92.288,92.2965,2122.0
2016-07-13 11:25:00,108.41,108.44,108.31,108.32,2500.0,92.322,92.3476,92.2369,92.2454,2500.0
2016-07-13 11:30:00,108.31,108.31,108.21,108.24,2325.0,92.2369,92.2369,92.1517,92.1772,2325.0
2016-07-13 11:35:00,108.21,108.22,108.11,108.15,4034.0,92.1517,92.1602,92.0665,92.1006,4034.0
2016-07-13 11:40:00,108.15,108.21,108.08,108.09,5436.0,92.1006,92.1517,92.041,92.0495,5436.0
2016-07-13 11:45:00,108.11,108.12,107.99,108.0,8019.0,92.0665,92.075,91.9643,91.9729,8019.0
2016-07-13 11:50:00,108.0,108.12,107.96,108.12,7400.0,91.9729,92.075,91.9388,92.075,7400.0
2016-07-13 11:55:00,108.16,108.16,108.07,108.12,4803.0,92.1091,92.1091,92.0325,92.075,4803.0
2016-07-13 12:00:00,108.11,108.21,108.11,108.19,8256.0,92.0665,92.1517,92.0665,92.1347,8256.0
2016-07-13 12:05:00,108.18,108.22,108.15,108.21,8037.0,92.1261,92.1602,92.1006,92.1517,8037.0
2016-07-13 12:10:00,108.21,108.32,108.21,108.32,3311.0,92.1517,92.2454,92.1517,92.2454,3311.0
2016-07-13 12:15:00,108.36,108.37,108.31,108.31,5271.0,92.2794,92.288,92.2369,92.2369,5271.0
2016-07-13 12:20:00,108.33,108.4,108.33,108.4,2700.0,92.2539,92.3135,92.2539,92.3135,2700.0
2016-07-13 12:25:00,108.4,108.4,108.25,108.26,7302.0,92.3135,92.3135,92.1858,92.1943,7302.0
2016-07-13 12:30:00,108.27,108.33,108.27,108.33,2145.0,92.2028,92.2539,92.2028,92.2539,2145.0
2016-07-13 12:35:00,108.34,108.36,108.25,108.27,4740.0,92.2624,92.2794,92.1858,92.2028,4740.0
2016-07-13 12:40:00,108.31,108.45,108.31,108.43,2849.0,92.2369,92.3561,92.2369,92.339,2849.0
2016-07-13 12:45:00,108.42,108.44,108.38,108.39,3426.0,92.3305,92.3476,92.2965,92.305,3426.0
2016-07-13 12:50:00,108.38,108.39,108.33,108.35,1600.0,92.2965,92.305,92.2539,92.2709,1600.0
2016-07-13 12:55:00,108.35,108.43,108.31,108.39,3785.0,92.2709,92.339,92.2369,92.305,3785.0
2016-07-13 13:00:00,108.41,108.55,108.41,108.55,2405.0,92.322,92.4412,92.322,92.4412,2405.0
2016-07-13 13:05:00,108.52,108.57,108.51,108.56,11845.0,92.4157,92.4583,92.4072,92.4498,11845.0
2016-07-13 13:10:00,108.56,108.62,108.56,108.59,22649.0,92.4498,92.5009,92.4498,92.4753,22649.0
2016-07-13 13:15:00,108.59,108.62,108.56,108.59,8016.0,92.4753,92.5009,92.4498,92.4753,8016.0
2016-07-13 13:20:00,108.58,108.61,108.56,108.57,6252.0,92.4668,92.4923,92.4498,92.4583,6252.0
2016-07-13 13:25:00,108.56,108.56,108.5,108.54,8974.0,92.4498,92.4498,92.3987,92.4327,8974.0
2016-07-13 13:30:00,108.54,108.61,108.53,108.61,5309.0,92.4327,92.4923,92.4242,92.4923,5309.0
2016-07-13 13:35:00,108.61,108.7,108.57,108.7,8845.0,92.4923,92.569,92.4583,92.569,8845.0
2016-07-13 13:40:00,108.71,108.87,108.71,108.85,8315.0,92.5775,92.7138,92.5775,92.6967,8315.0
2016-07-13 13:45:00,108.85,109.01,108.85,109.01,7390.0,92.6967,92.833,92.6967,92.833,7390.0
2016-07-13 13:50:00,109.02,109.02,108.86,108.88,7639.0,92.8415,92.8415,92.7052,92.7223,7639.0
2016-07-13 13:55:00,108.86,108.95,108.84,108.95,8883.0,92.7052,92.7819,92.6882,92.7819,8883.0
2016-07-13 14:00:00,108.95,109.02,108.92,108.96,12362.0,92.7819,92.8415,92.7563,92.7904,12362.0
2016-07-13 14:05:00,108.96,109.08,108.94,109.07,8901.0,92.7904,92.8926,92.7734,92.8841,8901.0
2016-07-13 14:10:00,109.07,109.2,109.06,109.13,9849.0,92.8841,92.9948,92.8756,92.9352,9849.0
2016-07-13 14:15:00,109.13,109.13,109.07,109.08,11193.0,92.9352,92.9352,92.8841,92.8926,11193.0
2016-07-13 14:20:00,109.1,109.12,109.04,109.07,8000.0,92.9096,92.9267,92.8585,92.8841,8000.0
2016-07-13 14:25:00,109.08,109.2,109.06,109.2,9012.0,92.8926,92.9948,92.8756,92.9948,9012.0
2016-07-13 14:30:00,109.2,109.21,109.11,109.16,5440.0,92.9948,93.0033,92.9181,92.9607,5440.0
2016-07-13 14:35:00,109.16,109.28,109.14,109.24,9609.0,92.9607,93.0629,92.9437,93.0288,9609.0
2016-07-13 14:40:00,109.25,109.25,109.15,109.23,9450.0,93.0374,93.0374,92.9522,93.0203,9450.0
2016-07-13 14:45:00,109.24,109.41,109.24,109.39,18336.0,93.0288,93.1736,93.0288,93.1566,18336.0
2016-07-13 14:50:00,109.4,109.41,109.33,109.34,14667.0,93.1651,93.1736,93.1055,93.114,14667.0
2016-07-13 14:55:00,109.33,109.5,109.31,109.44,17082.0,93.1055,93.2503,93.0885,93.1992,17082.0
2016-07-13 15:00:00,109.43,109.52,109.4,109.52,24221.0,93.1906,93.2673,93.1651,93.2673,24221.0
2016-07-13 15:05:00,109.51,109.55,109.47,109.51,15181.0,93.2588,93.2928,93.2247,93.2588,15181.0
2016-07-13 15:10:00,109.5,109.53,109.34,109.35,9894.0,93.2503,93.2758,93.114,93.1225,9894.0
2016-07-13 15:15:00,109.38,109.38,109.33,109.37,6414.0,93.1481,93.1481,93.1055,93.1396,6414.0
2016-07-13 15:20:00,109.36,109.37,109.24,109.26,11488.0,93.131,93.1396,93.0288,93.0459,11488.0
2016-07-13 15:25:00,109.26,109.27,109.13,109.16,12318.0,93.0459,93.0544,92.9352,92.9607,12318.0
2016-07-13 15:30:00,109.17,109.25,109.14,109.25,17632.0,92.9692,93.0374,92.9437,93.0374,17632.0
2016-07-13 15:35:00,109.24,109.42,109.24,109.38,26106.0,93.0288,93.1821,93.0288,93.1481,26106.0
2016-07-13 15:40:00,109.36,109.5,109.36,109.49,31999.0,93.131,93.2503,93.131,93.2417,31999.0
2016-07-13 15:45:00,109.49,109.55,109.48,109.52,47545.0,93.2417,93.2928,93.2332,93.2673,47545.0
2016-07-13 15:50:00,109.51,109.52,109.46,109.48,50186.0,93.2588,93.2673,93.2162,93.2332,50186.0
2016-07-13 15:55:00,109.48,109.53,109.44,109.44,103841.0,93.2332,93.2758,93.1992,93.1992,103841.0
2016-07-14 09:30:00,109.81,109.99,109.54,109.76,46219.0,93.5143,93.6675,93.2843,93.4717,46219.0
2016-07-14 09:35:00,109.78,109.88,109.7,109.73,13341.0,93.4887,93.5739,93.4206,93.4461,13341.0
2016-07-14 09:40:00,109.71,109.71,109.38,109.51,20322.0,93.4291,93.4291,93.1481,93.2588,20322.0
2016-07-14 09:45:00,109.49,109.57,109.26,109.26,10952.0,93.2417,93.3099,93.0459,93.0459,10952.0
2016-07-14 09:50:00,109.21,109.32,109.21,109.22,9012.0,93.0033,93.097,93.0033,93.0118,9012.0
2016-07-14 09:55:00,109.26,109.38,109.12,109.38,15872.0,93.0459,93.1481,92.9267,93.1481,15872.0
2016-07-14 10:00:00,109.39,109.39,109.23,109.33,14474.0,93.1566,93.1566,93.0203,93.1055,14474.0
2016-07-14 10:05:00,109.32,109.34,109.19,109.22,23931.0,93.097,93.114,92.9863,93.0118,23931.0
2016-07-14 10:10:00,109.19,109.26,109.12,109.21,12197.0,92.9863,93.0459,92.9267,93.0033,12197.0
2016-07-14 10:15:00,109.23,109.25,109.05,109.08,6739.0,93.0203,93.0374,92.867,92.8926,6739.0
2016-07-14 10:20:00,109.04,109.08,108.98,109.01,8963.0,92.8585,92.8926,92.8074,92.833,8963.0
2016-07-14 10:25:00,108.95,109.02,108.86,108.89,8470.0,92.7819,92.8415,92.7052,92.7308,8470.0
2016-07-14 10:30:00,108.89,109.1,108.88,109.08,22157.0,92.7308,92.9096,92.7223,92.8926,22157.0
2016-07-14 10:35:00,109.07,109.12,108.98,108.99,25833.0,92.8841,92.9267,92.8074,92.8159,25833.0
2016-07-14 10:40:00,108.99,109.06,108.9,109.0,7996.0,92.8159,92.8756,92.7393,92.8245,7996.0
2016-07-14 10:45:00,109.03,109.03,108.9,108.9,7194.0,92.85,92.85,92.7393,92.7393,7194.0
2016-07-14 10:50:00,108.9,108.92,108.8,108.85,6250.0,92.7393,92.7563,92.6541,92.6967,6250.0
2016-07-14 10:55:00,108.87,108.99,108.86,108.86,9024.0,92.7138,92.8159,92.7052,92.7052,9024.0
2016-07-14 11:00:00,108.82,108.97,108.82,108.93,11488.0,92.6712,92.7989,92.6712,92.7648,11488.0
2016-07-14 11:05:00,108.97,109.01,108.91,109.0,11890.0,92.7989,92.833,92.7478,92.8245,11890.0
2016-07-14 11:10:00,109.0,109.02,108.91,108.92,14176.0,92.8245,92.8415,92.7478,92.7563,14176.0
2016-07-14 11:15:00,108.93,108.95,108.77,108.85,13936.0,92.7648,92.7819,92.6286,92.6967,13936.0
2016-07-14 11:20:00,108.85,108.85,108.76,108.76,4484.0,92.6967,92.6967,92.6201,92.6201,4484.0
2016-07-14 11:25:00,108.73,108.85,108.71,108.78,5920.0,92.5945,92.6967,92.5775,92.6371,5920.0
2016-07-14 11:30:00,108.77,108.81,108.71,108.71,6230.0,92.6286,92.6627,92.5775,92.5775,6230.0
2016-07-14 11:35:00,108.73,108.75,108.7,108.72,3702.0,92.5945,92.6116,92.569,92.586,3702.0
2016-07-14 11:40:00,108.73,108.92,108.72,108.85,14476.0,92.5945,92.7563,92.586,92.6967,14476.0
2016-07-14 11:45:00,108.85,108.87,108.67,108.72,17049.0,92.6967,92.7138,92.5434,92.586,17049.0
2016-07-14 11:50:00,108.73,108.78,108.69,108.7,12319.0,92.5945,92.6371,92.5605,92.569,12319.0
2016-07-14 11:55:00,108.71,108.79,108.71,108.71,9475.0,92.5775,92.6456,92.5775,92.5775,9475.0
2016-07-14 12:00:00,108.73,108.79,108.73,108.79,11007.0,92.5945,92.6456,92.5945,92.6456,11007.0
2016-07-14 12:05:00,108.76,108.87,108.76,108.87,7295.0,92.6201,92.7138,92.6201,92.7138,7295.0
2016-07-14 12:10:00,108.9,108.9,108.79,108.8,4600.0,92.7393,92.7393,92.6456,92.6541,4600.0
2016-07-14 12:15:00,108.8,108.83,108.73,108.74,13463.0,92.6541,92.6797,92.5945,92.603,13463.0
2016-07-14 12:20:00,108.74,108.75,108.68,108.69,2671.0,92.603,92.6116,92.5519,92.5605,2671.0
2016-07-14 12:25:00,108.64,108.64,108.52,108.52,5913.0,92.5179,92.5179,92.4157,92.4157,5913.0
2016-07-14 12:30:00,108.53,108.53,108.47,108.5,7402.0,92.4242,92.4242,92.3731,92.3987,7402.0
2016-07-14 12:35:00,108.5,108.55,108.49,108.52,7852.0,92.3987,92.4412,92.3901,92.4157,7852.0
2016-07-14 12:40:00,108.52,108.58,108.52,108.56,7564.0,92.4157,92.4668,92.4157,92.4498,7564.0
2016-07-14 12:45:00,108.59,108.61,108.56,108.59,10498.0,92.4753,92.4923,92.4498,92.4753,10498.0
2016-07-14 12:50:00,108.59,108.67,108.59,108.62,10358.0,92.4753,92.5434,92.4753,92.5009,10358.0
2016-07-14 12:55:00,108.62,108.65,108.6,108.64,13250.0,92.5009,92.5264,92.4838,92.5179,13250.0
2016-07-14 13:00:00,108.64,108.67,108.59,108.59,16594.0,92.5179,92.5434,92.4753,92.4753,16594.0
2016-07-14 13:05:00,108.61,108.66,108.58,108.59,9262.0,92.4923,92.5349,92.4668,92.4753,9262.0
2016-07-14 13:10:00,108.58,108.58,108.42,108.44,6826.0,92.4668,92.4668,92.3305,92.3476,6826.0
2016-07-14 13:15:00,108.42,108.43,108.38,108.39,6565.0,92.3305,92.339,92.2965,92.305,6565.0
2016-07-14 13:20:00,108.35,108.4,108.35,108.38,5010.0,92.2709,92.3135,92.2709,92.2965,5010.0
2016-07-14 13:25:00,108.39,108.5,108.39,108.45,4995.0,92.305,92.3987,92.305,92.3561,4995.0
2016-07-14 13:30:00,108.46,108.58,108.46,108.52,5143.0,92.3646,92.4668,92.3646,92.4157,5143.0
2016-07-14 13:35:00,108.55,108.56,108.51,108.51,5233.0,92.4412,92.4498,92.4072,92.4072,5233.0
2016-07-14 13:40:00,108.52,108.59,108.51,108.58,2650.0,92.4157,92.4753,92.4072,92.4668,2650.0
2016-07-14 13:45:00,108.59,108.66,108.59,108.64,7084.0,92.4753,92.5349,92.4753,92.5179,7084.0
2016-07-14 13:50:00,108.64,108.65,108.57,108.57,9033.0,92.5179,92.5264,92.4583,92.4583,9033.0
2016-07-14 13:55:00,108.57,108.57,108.49,108.53,8165.0,92.4583,92.4583,92.3901,92.4242,8165.0
2016-07-14 14:00:00,108.54,108.58,108.51,108.52,10806.0,92.4327,92.4668,92.4072,92.4157,10806.0
2016-07-14 14:05:00,108.52,108.52,108.39,108.47,20884.0,92.4157,92.4157,92.305,92.3731,20884.0
2016-07-14 14:10:00,108.47,108.56,108.47,108.5,8725.0,92.3731,92.4498,92.3731,92.3987,8725.0
2016-07-14 14:15:00,108.51,108.54,108.5,108.52,13819.0,92.4072,92.4327,92.3987,92.4157,13819.0
2016-07-14 14:20:00,108.54,108.6,108.48,108.6,6037.0,92.4327,92.4838,92.3816,92.4838,6037.0
2016-07-14 14:25:00,108.6,108.72,108.6,108.72,2857.0,92.4838,92.586,92.4838,92.586,2857.0
2016-07-14 14:30:00,108.7,108.8,108.7,108.78,6639.0,92.569,92.6541,92.569,92.6371,6639.0
2016-07-14 14:35:00,108.79,108.81,108.78,108.81,4812.0,92.6456,92.6627,92.6371,92.6627,4812.0
2016-07-14 14:40:00,108.82,108.87,108.79,108.8,11871.0,92.6712,92.7138,92.6456,92.6541,11871.0
2016-07-14 14:45:00,108.82,108.82,108.71,108.75,7612.0,92.6712,92.6712,92.5775,92.6116,7612.0
2016-07-14 14:50:00,108.76,108.81,108.75,108.75,6396.0,92.6201,92.6627,92.6116,92.6116,6396.0
2016-07-14 14:55:00,108.74,108.79,108.72,108.76,6521.0,92.603,92.6456,92.586,92.6201,6521.0
2016-07-14 15:00:00,108.77,108.84,108.76,108.83,7347.0,92.6286,92.6882,92.6201,92.6797,7347.0
2016-07-14 15:05:00,108.84,109.0,108.84,108.98,10658.0,92.6882,92.8245,92.6882,92.8074,10658.0
2016-07-14 15:10:00,108.99,109.0,108.9,108.96,15170.0,92.8159,92.8245,92.7393,92.7904,15170.0
2016-07-14 15:15:00,108.96,108.98,108.91,108.94,9677.0,92.7904,92.8074,92.7478,92.7734,9677.0
2016-07-14 15:20:00,108.94,108.99,108.8,108.81,17097.0,92.7734,92.8159,92.6541,92.6627,17097.0
2016-07-14 15:25:00,108.82,108.82,108.74,108.77,14311.0,92.6712,92.6712,92.603,92.6286,14311.0
2016-07-14 15:30:00,108.75,108.77,108.72,108.74,15400.0,92.6116,92.6286,92.586,92.603,15400.0
2016-07-14 15:35:00,108.74,108.76,108.68,108.69,20038.0,92.603,92.6201,92.5519,92.5605,20038.0
2016-07-14 15:40:00,108.69,108.71,108.58,108.58,28743.0,92.5605,92.5775,92.4668,92.4668,28743.0
2016-07-14 15:45:00,108.58,108.73,108.56,108.68,36351.0,92.4668,92.5945,92.4498,92.5519,36351.0
2016-07-14 15:50:00,108.67,108.68,108.6,108.62,45625.0,92.5434,92.5519,92.4838,92.5009,45625.0
2016-07-14 15:55:00,108.62,108.69,108.57,108.6,81651.0,92.5009,92.5605,92.4583,92.4838,81651.0
2016-07-15 09:30:00,109.02,109.02,108.14,108.47,80845.0,92.8415,92.8415,92.0921,92.3731,80845.0
2016-07-15 09:35:00,108.58,108.73,108.58,108.58,19350.0,92.4668,92.5945,92.4668,92.4668,19350.0
2016-07-15 09:40:00,108.62,108.68,108.62,108.67,12464.0,92.5009,92.5519,92.5009,92.5434,12464.0
2016-07-15 09:45:00,108.66,108.77,108.64,108.75,19317.0,92.5349,92.6286,92.5179,92.6116,19317.0
2016-07-15 09:50:00,108.72,108.92,108.54,108.63,13623.0,92.586,92.7563,92.4327,92.5094,13623.0
2016-07-15 09:55:00,108.65,108.79,108.64,108.79,15176.0,92.5264,92.6456,92.5179,92.6456,15176.0
2016-07-15 10:00:00,108.76,108.91,108.76,108.91,12528.0,92.6201,92.7478,92.6201,92.7478,12528.0
2016-07-15 10:05:00,108.91,109.1,108.87,109.07,7370.0,92.7478,92.9096,92.7138,92.8841,7370.0
2016-07-15 10:10:00,109.09,109.18,108.87,108.93,15058.0,92.9011,92.9777,92.7138,92.7648,15058.0
2016-07-15 10:15:00,108.92,109.26,108.92,109.22,10289.0,92.7563,93.0459,92.7563,93.0118,10289.0
2016-07-15 10:20:00,109.23,109.43,109.22,109.38,7400.0,93.0203,93.1906,93.0118,93.1481,7400.0
2016-07-15 10:25:00,109.4,109.45,109.36,109.45,9026.0,93.1651,93.2077,93.131,93.2077,9026.0
2016-07-15 10:30:00,109.45,109.45,109.32,109.36,12050.0,93.2077,93.2077,93.097,93.131,12050.0
2016-07-15 10:35:00,109.36,109.42,109.32,109.41,9462.0,93.131,93.1821,93.097,93.1736,9462.0
2016-07-15 10:40:00,109.43,109.48,109.41,109.48,10095.0,93.1906,93.2332,93.1736,93.2332,10095.0
2016-07-15 10:45:00,109.47,109.48,109.37,109.39,15044.0,93.2247,93.2332,93.1396,93.1566,15044.0
2016-07-15 10:50:00,109.4,109.45,109.4,109.43,15960.0,93.1651,93.2077,93.1651,93.1906,15960.0
2016-07-15 10:55:00,109.44,109.44,109.36,109.36,5200.0,93.1992,93.1992,93.131,93.131,5200.0
2016-07-15 11:00:00,109.36,109.36,109.22,109.23,16799.0,93.131,93.131,93.0118,93.0203,16799.0
2016-07-15 11:05:00,109.22,109.22,109.07,109.14,7366.0,93.0118,93.0118,92.8841,92.9437,7366.0
2016-07-15 11:10:00,109.13,109.13,109.0,109.02,6654.0,92.9352,92.9352,92.8245,92.8415,6654.0
2016-07-15 11:15:00,109.05,109.06,108.93,108.97,7154.0,92.867,92.8756,92.7648,92.7989,7154.0
2016-07-15 11:20:00,108.97,109.09,108.95,109.09,9590.0,92.7989,92.9011,92.7819,92.9011,9590.0
2016-07-15 11:25:00,109.08,109.12,109.0,109.09,10427.0,92.8926,92.9267,92.8245,92.9011,10427.0
2016-07-15 11:30:00,109.08,109.33,109.08,109.32,10070.0,92.8926,93.1055,92.8926,93.097,10070.0
2016-07-15 11:35:00,109.33,109.33,109.15,109.2,14100.0,93.1055,93.1055,92.9522,92.9948,14100.0
2016-07-15 11:40:00,109.18,109.26,109.18,109.2,3670.0,92.9777,93.0459,92.9777,92.9948,3670.0
2016-07-15 11:45:00,109.21,109.22,109.09,109.12,5540.0,93.0033,93.0118,92.9011,92.9267,5540.0
2016-07-15 11:50:00,109.09,109.1,109.04,109.09,5596.0,92.9011,92.9096,92.8585,92.9011,5596.0
2016-07-15 11:55:00,109.09,109.14,109.08,109.08,5555.0,92.9011,92.9437,92.8926,92.8926,5555.0
2016-07-15 12:00:00,109.07,109.11,109.01,109.11,5475.0,92.8841,92.9181,92.833,92.9181,5475.0
2016-07-15 12:05:00,109.12,109.13,109.07,109.09,3990.0,92.9267,92.9352,92.8841,92.9011,3990.0
2016-07-15 12:10:00,109.09,109.11,109.06,109.09,4693.0,92.9011,92.9181,92.8756,92.9011,4693.0
2016-07-15 12:15:00,109.06,109.12,109.05,109.06,4419.0,92.8756,92.9267,92.867,92.8756,4419.0
2016-07-15 12:20:00,109.07,109.15,109.06,109.15,6098.0,92.8841,92.9522,92.8756,92.9522,6098.0
2016-07-15 12:25:00,109.15,109.15,109.07,109.13,13895.0,92.9522,92.9522,92.8841,92.9352,13895.0
2016-07-15 12:30:00,109.1,109.13,109.05,109.11,4890.0,92.9096,92.9352,92.867,92.9181,4890.0
2016-07-15 12:35:00,109.09,109.14,109.04,109.06,6000.0,92.9011,92.9437,92.8585,92.8756,6000.0
2016-07-15 12:40:00,109.04,109.1,109.0,109.09,6233.0,92.8585,92.9096,92.8245,92.9011,6233.0
2016-07-15 12:45:00,109.09,109.09,109.0,109.03,3525.0,92.9011,92.9011,92.8245,92.85,3525.0
2016-07-15 12:50:00,109.03,109.06,108.99,109.02,5784.0,92.85,92.8756,92.8159,92.8415,5784.0
2016-07-15 12:55:00,109.01,109.03,108.98,109.03,4682.0,92.833,92.85,92.8074,92.85,4682.0
2016-07-15 13:00:00,109.02,109.03,108.97,108.98,10920.0,92.8415,92.85,92.7989,92.8074,10920.0
2016-07-15 13:05:00,108.97,108.97,108.89,108.96,9605.0,92.7989,92.7989,92.7308,92.7904,9605.0
2016-07-15 13:10:00,108.94,109.05,108.94,109.01,9373.0,92.7734,92.867,92.7734,92.833,9373.0
2016-07-15 13:15:00,108.99,108.99,108.91,108.98,20543.0,92.8159,92.8159,92.7478,92.8074,20543.0
2016-07-15 13:20:00,108.97,109.01,108.93,108.99,8810.0,92.7989,92.833,92.7648,92.8159,8810.0
2016-07-15 13:25:00,108.98,109.0,108.96,108.97,4715.0,92.8074,92.8245,92.7904,92.7989,4715.0
2016-07-15 13:30:00,108.99,109.03,108.97,109.03,8781.0,92.8159,92.85,92.7989,92.85,8781.0
2016-07-15 13:35:00,109.03,109.03,108.98,109.0,9664.0,92.85,92.85,92.8074,92.8245,9664.0
2016-07-15 13:40:00,109.0,109.03,108.99,109.01,16725.0,92.8245,92.85,92.8159,92.833,16725.0
2016-07-15 13:45:00,109.01,109.02,108.98,108.98,12913.0,92.833,92.8415,92.8074,92.8074,12913.0
2016-07-15 13:50:00,108.96,109.01,108.95,109.01,10156.0,92.7904,92.833,92.7819,92.833,10156.0
2016-07-15 13:55:00,109.01,109.01,108.94,109.0,11042.0,92.833,92.833,92.7734,92.8245,11042.0
2016-07-15 14:00:00,109.0,109.01,108.98,108.99,5655.0,92.8245,92.833,92.8074,92.8159,5655.0
2016-07-15 14:05:00,108.97,109.0,108.95,108.97,7174.0,92.7989,92.8245,92.7819,92.7989,7174.0
2016-07-15 14:10:00,108.97,109.01,108.93,108.95,9696.0,92.7989,92.833,92.7648,92.7819,9696.0
2016-07-15 14:15:00,108.95,109.1,108.94,109.1,15666.0,92.7819,92.9096,92.7734,92.9096,15666.0
2016-07-15 14:20:00,109.09,109.09,109.04,109.06,9671.0,92.9011,92.9011,92.8585,92.8756,9671.0
2016-07-15 14:25:00,109.06,109.08,109.03,109.04,4867.0,92.8756,92.8926,92.85,92.8585,4867.0
2016-07-15 14:30:00,109.04,109.15,109.01,109.1,10261.0,92.8585,92.9522,92.833,92.9096,10261.0
2016-07-15 14:35:00,109.09,109.1,109.07,109.07,3983.0,92.9011,92.9096,92.8841,92.8841,3983.0
2016-07-15 14:40:00,109.07,109.17,109.07,109.14,9070.0,92.8841,92.9692,92.8841,92.9437,9070.0
2016-07-15 14:45:00,109.13,109.23,109.13,109.19,6249.0,92.9352,93.0203,92.9352,92.9863,6249.0
2016-07-15 14:50:00,109.2,109.35,109.18,109.33,40688.0,92.9948,93.1225,92.9777,93.1055,40688.0
2016-07-15 14:55:00,109.32,109.39,109.3,109.37,5599.0,93.097,93.1566,93.0799,93.1396,5599.0
2016-07-15 15:00:00,109.37,109.37,109.27,109.28,9639.0,93.1396,93.1396,93.0544,93.0629,9639.0
2016-07-15 15:05:00,109.27,109.27,109.24,109.25,8747.0,93.0544,93.0544,93.0288,93.0374,8747.0
2016-07-15 15:10:00,109.25,109.26,109.21,109.22,9364.0,93.0374,93.0459,93.0033,93.0118,9364.0
2016-07-15 15:15:00,109.23,109.24,109.19,109.2,7641.0,93.0203,93.0288,92.9863,92.9948,7641.0
2016-07-15 15:20:00,109.19,109.26,109.14,109.25,13238.0,92.9863,93.0459,92.9437,93.0374,13238.0
2016-07-15 15:25:00,109.25,109.29,109.23,109.23,18616.0,93.0374,93.0714,93.0203,93.0203,18616.0
2016-07-15 15:30:00,109.25,109.31,109.24,109.29,21877.0,93.0374,93.0885,93.0288,93.0714,21877.0
2016-07-15 15:35:00,109.28,109.33,109.23,109.31,16214.0,93.0629,93.1055,93.0203,93.0885,16214.0
2016-07-15 15:40:00,109.31,109.31,109.23,109.26,14581.0,93.0885,93.0885,93.0203,93.0459,14581.0
2016-07-15 15:45:00,109.26,109.28,109.18,109.21,27476.0,93.0459,93.0629,92.9777,93.0033,27476.0
2016-07-15 15:50:00,109.22,109.28,109.18,109.18,34613.0,93.0118,93.0629,92.9777,92.9777,34613.0
2016-07-15 15:55:00,109.2,109.31,109.2,109.24,86991.0,92.9948,93.0885,92.9948,93.0288,86991.0
2016-07-18 09:30:00,109.0,109.25,108.99,109.05,11764.0,92.8245,93.0374,92.8159,92.867,11764.0
2016-07-18 09:35:00,109.07,109.2,108.98,108.98,6034.0,92.8841,92.9948,92.8074,92.8074,6034.0
2016-07-18 09:40:00,109.01,109.01,108.61,108.71,9891.0,92.833,92.833,92.4923,92.5775,9891.0
2016-07-18 09:45:00,108.75,108.83,108.66,108.81,6500.0,92.6116,92.6797,92.5349,92.6627,6500.0
2016-07-18 09:50:00,108.81,108.84,108.69,108.69,9628.0,92.6627,92.6882,92.5605,92.5605,9628.0
2016-07-18 09:55:00,108.73,108.78,108.67,108.74,12391.0,92.5945,92.6371,92.5434,92.603,12391.0
2016-07-18 10:00:00,108.74,109.05,108.74,109.04,7043.0,92.603,92.867,92.603,92.8585,7043.0
2016-07-18 10:05:00,109.07,109.07,108.94,108.98,10493.0,92.8841,92.8841,92.7734,92.8074,10493.0
2016-07-18 10:10:00,108.98,109.14,108.95,109.09,22468.0,92.8074,92.9437,92.7819,92.9011,22468.0
2016-07-18 10:15:00,109.15,109.21,109.1,109.18,10385.0,92.9522,93.0033,92.9096,92.9777,10385.0
2016-07-18 10:20:00,109.18,109.18,109.01,109.06,5336.0,92.9777,92.9777,92.833,92.8756,5336.0
2016-07-18 10:25:00,109.05,109.05,108.98,109.04,18441.0,92.867,92.867,92.8074,92.8585,18441.0
2016-07-18 10:30:00,109.02,109.25,109.02,109.16,15486.0,92.8415,93.0374,92.8415,92.9607,15486.0
2016-07-18 10:35:00,109.17,109.32,109.17,109.32,6237.0,92.9692,93.097,92.9692,93.097,6237.0
2016-07-18 10:40:00,109.32,109.32,109.19,109.2,6001.0,93.097,93.097,92.9863,92.9948,6001.0
2016-07-18 10:45:00,109.2,109.2,109.08,109.12,5863.0,92.9948,92.9948,92.8926,92.9267,5863.0
2016-07-18 10:50:00,109.12,109.25,109.11,109.25,8420.0,92.9267,93.0374,92.9181,93.0374,8420.0
2016-07-18 10:55:00,109.25,109.27,109.2,109.25,3909.0,93.0374,93.0544,92.9948,93.0374,3909.0
2016-07-18 11:00:00,109.26,109.28,109.18,109.28,9057.0,93.0459,93.0629,92.9777,93.0629,9057.0
2016-07-18 11:05:00,109.31,109.33,109.24,109.24,6369.0,93.0885,93.1055,93.0288,93.0288,6369.0
2016-07-18 11:10:00,109.25,109.28,109.08,109.09,5549.0,93.0374,93.0629,92.8926,92.9011,5549.0
2016-07-18 11:15:00,109.1,109.23,109.06,109.23,6021.0,92.9096,93.0203,92.8756,93.0203,6021.0
2016-07-18 11:20:00,109.22,109.34,109.21,109.34,4578.0,93.0118,93.114,93.0033,93.114,4578.0
2016-07-18 11:25:00,109.33,109.33,109.14,109.14,7704.0,93.1055,93.1055,92.9437,92.9437,7704.0
2016-07-18 11:30:00,109.17,109.17,109.04,109.11,6116.0,92.9692,92.9692,92.8585,92.9181,6116.0
2016-07-18 11:35:00,109.1,109.16,109.07,109.16,2252.0,92.9096,92.9607,92.8841,92.9607,2252.0
2016-07-18 11:40:00,109.16,109.16,109.09,109.09,4404.0,92.9607,92.9607,92.9011,92.9011,4404.0
2016-07-18 11:45:00,109.1,109.19,109.07,109.19,3748.0,92.9096,92.9863,92.8841,92.9863,3748.0
2016-07-18 11:50:00,109.18,109.23,109.13,109.23,10175.0,92.9777,93.0203,92.9352,93.0203,10175.0
2016-07-18 11:55:00,109.23,109.24,109.19,109.2,3085.0,93.0203,93.0288,92.9863,92.9948,3085.0
2016-07-18 12:00:00,109.17,109.23,109.15,109.2,5386.0,92.9692,93.0203,92.9522,92.9948,5386.0
2016-07-18 12:05:00,109.24,109.24,109.17,109.22,4010.0,93.0288,93.0288,92.9692,93.0118,4010.0
2016-07-18 12:10:00,109.22,109.26,109.21,109.24,3169.0,93.0118,93.0459,93.0033,93.0288,3169.0
2016-07-18 12:15:00,109.26,109.26,109.14,109.17,4588.0,93.0459,93.0459,92.9437,92.9692,4588.0
2016-07-18 12:20:00,109.18,109.19,109.15,109.17,3472.0,92.9777,92.9863,92.9522,92.9692,3472.0
2016-07-18 12:25:00,109.19,109.25,109.18,109.23,2142.0,92.9863,93.0374,92.9777,93.0203,2142.0
2016-07-18 12:30:00,109.23,109.24,109.09,109.09,4600.0,93.0203,93.0288,92.9011,92.9011,4600.0
2016-07-18 12:35:00,109.07,109.11,109.03,109.08,4225.0,92.8841,92.9181,92.85,92.8926,4225.0
2016-07-18 12:40:00,109.1,109.16,109.09,109.16,2933.0,92.9096,92.9607,92.9011,92.9607,2933.0
2016-07-18 12:45:00,109.12,109.14,109.06,109.08,3260.0,92.9267,92.9437,92.8756,92.8926,3260.0
2016-07-18 12:50:00,109.08,109.09,109.03,109.08,4225.0,92.8926,92.9011,92.85,92.8926,4225.0
2016-07-18 12:55:00,109.06,109.14,109.06,109.12,3936.0,92.8756,92.9437,92.8756,92.9267,3936.0
2016-07-18 13:00:00,109.13,109.17,109.08,109.11,13445.0,92.9352,92.9692,92.8926,92.9181,13445.0
2016-07-18 13:05:00,109.11,109.13,109.08,109.11,3924.0,92.9181,92.9352,92.8926,92.9181,3924.0
2016-07-18 13:10:00,109.1,109.11,108.95,108.95,6761.0,92.9096,92.9181,92.7819,92.7819,6761.0
2016-07-18 13:15:00,108.94,109.03,108.94,109.0,2993.0,92.7734,92.85,92.7734,92.8245,2993.0
2016-07-18 13:20:00,109.0,109.03,108.96,109.01,3385.0,92.8245,92.85,92.7904,92.833,3385.0
2016-07-18 13:25:00,109.03,109.07,109.01,109.06,5939.0,92.85,92.8841,92.833,92.8756,5939.0
2016-07-18 13:30:00,109.06,109.16,109.05,109.16,7699.0,92.8756,92.9607,92.867,92.9607,7699.0
2016-07-18 13:35:00,109.15,109.18,109.14,109.14,3751.0,92.9522,92.9777,92.9437,92.9437,3751.0
2016-07-18 13:40:00,109.18,109.2,109.1,109.17,6258.0,92.9777,92.9948,92.9096,92.9692,6258.0
2016-07-18 13:45:00,109.18,109.18,109.09,109.1,2800.0,92.9777,92.9777,92.9011,92.9096,2800.0
2016-07-18 13:50:00,109.1,109.14,109.08,109.08,3193.0,92.9096,92.9437,92.8926,92.8926,3193.0
2016-07-18 13:55:00,109.09,109.14,109.07,109.12,6425.0,92.9011,92.9437,92.8841,92.9267,6425.0
2016-07-18 14:00:00,109.14,109.17,109.13,109.14,5371.0,92.9437,92.9692,92.9352,92.9437,5371.0
2016-07-18 14:05:00,109.14,109.2,109.14,109.19,5090.0,92.9437,92.9948,92.9437,92.9863,5090.0
2016-07-18 14:10:00,109.21,109.24,109.18,109.18,5509.0,93.0033,93.0288,92.9777,92.9777,5509.0
2016-07-18 14:15:00,109.16,109.16,109.07,109.08,4519.0,92.9607,92.9607,92.8841,92.8926,4519.0
2016-07-18 14:20:00,109.06,109.13,109.05,109.13,4603.0,92.8756,92.9352,92.867,92.9352,4603.0
2016-07-18 14:25:00,109.13,109.21,109.13,109.21,3979.0,92.9352,93.0033,92.9352,93.0033,3979.0
2016-07-18 14:30:00,109.21,109.23,109.19,109.2,5404.0,93.0033,93.0203,92.9863,92.9948,5404.0
2016-07-18 14:35:00,109.22,109.24,109.19,109.19,4837.0,93.0118,93.0288,92.9863,92.9863,4837.0
2016-07-18 14:40:00,109.2,109.25,109.19,109.25,9802.0,92.9948,93.0374,92.9863,93.0374,9802.0
2016-07-18 14:45:00,109.25,109.27,109.22,109.25,6936.0,93.0374,93.0544,93.0118,93.0374,6936.0
2016-07-18 14:50:00,109.24,109.28,109.22,109.25,6024.0,93.0288,93.0629,93.0118,93.0374,6024.0
2016-07-18 14:55:00,109.26,109.35,109.25,109.35,7602.0,93.0459,93.1225,93.0374,93.1225,7602.0
2016-07-18 15:00:00,109.36,109.39,109.36,109.37,14123.0,93.131,93.1566,93.131,93.1396,14123.0
2016-07-18 15:05:00,109.37,109.37,109.25,109.27,7196.0,93.1396,93.1396,93.0374,93.0544,7196.0
2016-07-18 15:10:00,109.28,109.35,109.27,109.34,8416.0,93.0629,93.1225,93.0544,93.114,8416.0
2016-07-18 15:15:00,109.34,109.44,109.33,109.42,9741.0,93.114,93.1992,93.1055,93.1821,9741.0
2016-07-18 15:20:00,109.41,109.41,109.29,109.3,9661.0,93.1736,93.1736,93.0714,93.0799,9661.0
2016-07-18 15:25:00,109.29,109.42,109.29,109.41,8421.0,93.0714,93.1821,93.0714,93.1736,8421.0
2016-07-18 15:30:00,109.4,109.46,109.39,109.44,12268.0,93.1651,93.2162,93.1566,93.1992,12268.0
2016-07-18 15:35:00,109.44,109.45,109.39,109.41,13784.0,93.1992,93.2077,93.1566,93.1736,13784.0
2016-07-18 15:40:00,109.41,109.5,109.4,109.47,20532.0,93.1736,93.2503,93.1651,93.2247,20532.0
2016-07-18 15:45:00,109.48,109.48,109.41,109.41,11750.0,93.2332,93.2332,93.1736,93.1736,11750.0
2016-07-18 15:50:00,109.42,109.42,109.35,109.35,22479.0,93.1821,93.1821,93.1225,93.1225,22479.0
2016-07-18 15:55:00,109.36,109.37,109.29,109.3,56659.0,93.131,93.1396,93.0714,93.0799,56659.0
2016-07-19 09:30:00,108.64,108.9,108.42,108.45,25059.0,92.5179,92.7393,92.3305,92.3561,25059.0
2016-07-19 09:35:00,108.45,108.92,108.45,108.79,4200.0,92.3561,92.7563,92.3561,92.6456,4200.0
2016-07-19 09:40:00,108.66,108.98,108.57,108.82,10945.0,92.5349,92.8074,92.4583,92.6712,10945.0
2016-07-19 09:45:00,108.82,108.89,108.64,108.7,14366.0,92.6712,92.7308,92.5179,92.569,14366.0
2016-07-19 09:50:00,108.64,108.76,108.58,108.58,6228.0,92.5179,92.6201,92.4668,92.4668,6228.0
2016-07-19 09:55:00,108.52,108.66,108.38,108.5,13112.0,92.4157,92.5349,92.2965,92.3987,13112.0
2016-07-19 10:00:00,108.48,108.55,108.39,108.42,7242.0,92.3816,92.4412,92.305,92.3305,7242.0
2016-07-19 10:05:00,108.47,108.52,108.43,108.5,10554.0,92.3731,92.4157,92.339,92.3987,10554.0
2016-07-19 10:10:00,108.5,108.61,108.43,108.45,14364.0,92.3987,92.4923,92.339,92.3561,14364.0
2016-07-19 10:15:00,108.49,108.53,108.34,108.42,11050.0,92.3901,92.4242,92.2624,92.3305,11050.0
2016-07-19 10:20:00,108.43,108.48,108.38,108.44,8779.0,92.339,92.3816,92.2965,92.3476,8779.0
2016-07-19 10:25:00,108.48,108.57,108.47,108.48,15743.0,92.3816,92.4583,92.3731,92.3816,15743.0
2016-07-19 10:30:00,108.51,108.54,108.42,108.5,10201.0,92.4072,92.4327,92.3305,92.3987,10201.0
2016-07-19 10:35:00,108.5,108.59,108.48,108.52,7976.0,92.3987,92.4753,92.3816,92.4157,7976.0
2016-07-19 10:40:00,108.54,108.61,108.49,108.49,6848.0,92.4327,92.4923,92.3901,92.3901,6848.0
2016-07-19 10:45:00,108.48,108.51,108.42,108.48,8800.0,92.3816,92.4072,92.3305,92.3816,8800.0
2016-07-19 10:50:00,108.49,108.55,108.48,108.5,6300.0,92.3901,92.4412,92.3816,92.3987,6300.0
2016-07-19 10:55:00,108.51,108.56,108.49,108.56,7204.0,92.4072,92.4498,92.3901,92.4498,7204.0
2016-07-19 11:00:00,108.55,108.58,108.49,108.5,22851.0,92.4412,92.4668,92.3901,92.3987,22851.0
2016-07-19 11:05:00,108.5,108.54,107.87,108.08,110157.0,92.3987,92.4327,91.8621,92.041,110157.0
2016-07-19 11:10:00,108.14,108.27,107.97,108.0,59318.0,92.0921,92.2028,91.9473,91.9729,59318.0
2016-07-19 11:15:00,107.99,108.0,107.88,107.93,21701.0,91.9643,91.9729,91.8707,91.9132,21701.0
2016-07-19 11:20:00,107.92,108.0,107.88,107.97,12554.0,91.9047,91.9729,91.8707,91.9473,12554.0
2016-07-19 11:25:00,107.97,108.0,107.96,108.0,12114.0,91.9473,91.9729,91.9388,91.9729,12114.0
2016-07-19 11:30:00,107.99,108.0,107.96,107.98,25182.0,91.9643,91.9729,91.9388,91.9558,25182.0
2016-07-19 11:35:00,107.97,108.0,107.97,107.99,11065.0,91.9473,91.9729,91.9473,91.9643,11065.0
2016-07-19 11:40:00,108.0,108.01,107.94,107.96,17997.0,91.9729,91.9814,91.9218,91.9388,17997.0
2016-07-19 11:45:00,107.96,107.96,107.83,107.83,3179.0,91.9388,91.9388,91.8281,91.8281,3179.0
2016-07-19 11:50:00,107.82,107.94,107.77,107.9,11141.0,91.8196,91.9218,91.777,91.8877,11141.0
2016-07-19 11:55:00,107.92,107.95,107.87,107.87,8406.0,91.9047,91.9303,91.8621,91.8621,8406.0
2016-07-19 12:00:00,107.87,107.94,107.84,107.89,5510.0,91.8621,91.9218,91.8366,91.8792,5510.0
2016-07-19 12:05:00,107.93,108.01,107.93,108.01,11749.0,91.9132,91.9814,91.9132,91.9814,11749.0
2016-07-19 12:10:00,108.02,108.21,108.01,108.17,12173.0,91.9899,92.1517,91.9814,92.1176,12173.0
2016-07-19 12:15:00,108.18,108.18,108.13,108.17,6090.0,92.1261,92.1261,92.0836,92.1176,6090.0
2016-07-19 12:20:00,108.16,108.22,108.14,108.18,5425.0,92.1091,92.1602,92.0921,92.1261,5425.0
2016-07-19 12:25:00,108.16,108.18,108.1,108.17,8749.0,92.1091,92.1261,92.058,92.1176,8749.0
2016-07-19 12:30:00,108.16,108.17,108.12,108.13,3360.0,92.1091,92.1176,92.075,92.0836,3360.0
2016-07-19 12:35:00,108.11,108.18,108.07,108.18,6214.0,92.0665,92.1261,92.0325,92.1261,6214.0
2016-07-19 12:40:00,108.16,108.23,108.15,108.16,5752.0,92.1091,92.1687,92.1006,92.1091,5752.0
2016-07-19 12:45:00,108.15,108.25,108.14,108.25,4400.0,92.1006,92.1858,92.0921,92.1858,4400.0
2016-07-19 12:50:00,108.26,108.3,108.23,108.28,3900.0,92.1943,92.2283,92.1687,92.2113,3900.0
2016-07-19 12:55:00,108.28,108.28,108.22,108.25,4041.0,92.2113,92.2113,92.1602,92.1858,4041.0
2016-07-19 13:00:00,108.26,108.27,108.21,108.22,4592.0,92.1943,92.2028,92.1517,92.1602,4592.0
2016-07-19 13:05:00,108.21,108.26,108.14,108.2,4511.0,92.1517,92.1943,92.0921,92.1432,4511.0
2016-07-19 13:10:00,108.2,108.23,108.17,108.17,3786.0,92.1432,92.1687,92.1176,92.1176,3786.0
2016-07-19 13:15:00,108.16,108.21,108.11,108.12,3257.0,92.1091,92.1517,92.0665,92.075,3257.0
2016-07-19 13:20:00,108.15,108.16,108.08,108.13,5934.0,92.1006,92.1091,92.041,92.0836,5934.0
2016-07-19 13:25:00,108.13,108.15,108.07,108.1,37147.0,92.0836,92.1006,92.0325,92.058,37147.0
2016-07-19 13:30:00,108.09,108.15,108.09,108.15,5640.0,92.0495,92.1006,92.0495,92.1006,5640.0
2016-07-19 13:35:00,108.14,108.16,108.07,108.1,22564.0,92.0921,92.1091,92.0325,92.058,22564.0
2016-07-19 13:40:00,108.1,108.14,108.08,108.09,12883.0,92.058,92.0921,92.041,92.0495,12883.0
2016-07-19 13:45:00,108.11,108.15,108.08,108.08,30493.0,92.0665,92.1006,92.041,92.041,30493.0
2016-07-19 13:50:00,108.05,108.07,107.95,107.96,3900.0,92.0154,92.0325,91.9303,91.9388,3900.0
2016-07-19 13:55:00,107.91,107.93,107.82,107.86,5299.0,91.8962,91.9132,91.8196,91.8536,5299.0
2016-07-19 14:00:00,107.88,107.99,107.81,107.99,7228.0,91.8707,91.9643,91.8111,91.9643,7228.0
2016-07-19 14:05:00,108.0,108.04,107.96,107.99,3449.0,91.9729,92.0069,91.9388,91.9643,3449.0
2016-07-19 14:10:00,107.97,107.99,107.95,107.95,3985.0,91.9473,91.9643,91.9303,91.9303,3985.0
2016-07-19 14:15:00,107.99,108.05,107.95,108.02,8293.0,91.9643,92.0154,91.9303,91.9899,8293.0
2016-07-19 14:20:00,108.03,108.03,107.96,107.98,1800.0,91.9984,91.9984,91.9388,91.9558,1800.0
2016-07-19 14:25:00,107.98,108.02,107.94,108.02,7541.0,91.9558,91.9899,91.9218,91.9899,7541.0
2016-07-19 14:30:00,107.99,108.01,107.96,107.99,4842.0,91.9643,91.9814,91.9388,91.9643,4842.0
2016-07-19 14:35:00,107.96,108.05,107.95,108.05,10048.0,91.9388,92.0154,91.9303,92.0154,10048.0
2016-07-19 14:40:00,108.02,108.15,108.01,108.11,3502.0,91.9899,92.1006,91.9814,92.0665,3502.0
2016-07-19 14:45:00,108.12,108.2,108.08,108.16,6000.0,92.075,92.1432,92.041,92.1091,6000.0
2016-07-19 14:50:00,108.15,108.17,108.13,108.13,6591.0,92.1006,92.1176,92.0836,92.0836,6591.0
2016-07-19 14:55:00,108.13,108.14,108.04,108.06,5074.0,92.0836,92.0921,92.0069,92.024,5074.0
2016-07-19 15:00:00,108.06,108.09,108.04,108.05,6019.0,92.024,92.0495,92.0069,92.0154,6019.0
2016-07-19 15:05:00,108.06,108.08,107.99,107.99,11392.0,92.024,92.041,91.9643,91.9643,11392.0
2016-07-19 15:10:00,108.0,108.0,107.93,107.94,9786.0,91.9729,91.9729,91.9132,91.9218,9786.0
2016-07-19 15:15:00,107.94,107.98,107.93,107.94,6705.0,91.9218,91.9558,91.9132,91.9218,6705.0
2016-07-19 15:20:00,107.95,107.97,107.93,107.95,12391.0,91.9303,91.9473,91.9132,91.9303,12391.0
2016-07-19 15:25:00,107.97,108.03,107.96,108.02,9567.0,91.9473,91.9984,91.9388,91.9899,9567.0
2016-07-19 15:30:00,108.02,108.15,108.02,108.12,16448.0,91.9899,92.1006,91.9899,92.075,16448.0
2016-07-19 15:35:00,108.13,108.21,108.12,108.18,16115.0,92.0836,92.1517,92.075,92.1261,16115.0
2016-07-19 15:40:00,108.2,108.26,108.17,108.26,21800.0,92.1432,92.1943,92.1176,92.1943,21800.0
2016-07-19 15:45:00,108.25,108.34,108.24,108.32,37667.0,92.1858,92.2624,92.1772,92.2454,37667.0
2016-07-19 15:50:00,108.32,108.37,108.31,108.35,63482.0,92.2454,92.288,92.2369,92.2709,63482.0
2016-07-19 15:55:00,108.34,108.41,108.31,108.39,102249.0,92.2624,92.322,92.2369,92.305,102249.0
2016-07-20 09:30:00,108.79,108.79,108.48,108.73,21779.0,92.6456,92.6456,92.3816,92.5945,21779.0
2016-07-20 09:35:00,108.73,108.86,108.68,108.79,14275.0,92.5945,92.7052,92.5519,92.6456,14275.0
2016-07-20 09:40:00,108.78,108.85,108.57,108.59,9847.0,92.6371,92.6967,92.4583,92.4753,9847.0
2016-07-20 09:45:00,108.57,108.88,108.57,108.88,9548.0,92.4583,92.7223,92.4583,92.7223,9548.0
2016-07-20 09:50:00,108.86,108.87,108.72,108.8,11244.0,92.7052,92.7138,92.586,92.6541,11244.0
2016-07-20 09:55:00,108.78,109.13,108.73,109.12,13712.0,92.6371,92.9352,92.5945,92.9267,13712.0
2016-07-20 10:00:00,109.1,109.34,109.09,109.24,27858.0,92.9096,93.114,92.9011,93.0288,27858.0
2016-07-20 10:05:00,109.24,109.34,109.18,109.31,12040.0,93.0288,93.114,92.9777,93.0885,12040.0
2016-07-20 10:10:00,109.31,109.39,109.28,109.32,11398.0,93.0885,93.1566,93.0629,93.097,11398.0
2016-07-20 10:15:00,109.33,109.53,109.3,109.5,25150.0,93.1055,93.2758,93.0799,93.2503,25150.0
2016-07-20 10:20:00,109.51,109.53,109.46,109.5,19452.0,93.2588,93.2758,93.2162,93.2503,19452.0
2016-07-20 10:25:00,109.5,109.57,109.47,109.56,9123.0,93.2503,93.3099,93.2247,93.3014,9123.0
2016-07-20 10:30:00,109.57,109.59,109.39,109.48,17009.0,93.3099,93.3269,93.1566,93.2332,17009.0
2016-07-20 10:35:00,109.48,109.67,109.45,109.67,10398.0,93.2332,93.395,93.2077,93.395,10398.0
2016-07-20 10:40:00,109.68,109.76,109.64,109.76,10967.0,93.4035,93.4717,93.3695,93.4717,10967.0
2016-07-20 10:45:00,109.81,109.83,109.65,109.65,10543.0,93.5143,93.5313,93.378,93.378,10543.0
2016-07-20 10:50:00,109.67,109.74,109.67,109.7,10238.0,93.395,93.4546,93.395,93.4206,10238.0
2016-07-20 10:55:00,109.7,109.78,109.65,109.78,5482.0,93.4206,93.4887,93.378,93.4887,5482.0
2016-07-20 11:00:00,109.8,109.93,109.76,109.91,11584.0,93.5057,93.6164,93.4717,93.5994,11584.0
2016-07-20 11:05:00,109.91,109.95,109.85,109.87,9816.0,93.5994,93.6335,93.5483,93.5654,9816.0
2016-07-20 11:10:00,109.85,109.85,109.72,109.73,9555.0,93.5483,93.5483,93.4376,93.4461,9555.0
2016-07-20 11:15:00,109.74,109.83,109.71,109.81,8216.0,93.4546,93.5313,93.4291,93.5143,8216.0
2016-07-20 11:20:00,109.82,109.86,109.67,109.67,8822.0,93.5228,93.5568,93.395,93.395,8822.0
2016-07-20 11:25:00,109.7,109.74,109.64,109.69,7446.0,93.4206,93.4546,93.3695,93.4121,7446.0
2016-07-20 11:30:00,109.72,109.77,109.64,109.66,7954.0,93.4376,93.4802,93.3695,93.3865,7954.0
2016-07-20 11:35:00,109.69,109.7,109.65,109.7,7935.0,93.4121,93.4206,93.378,93.4206,7935.0
2016-07-20 11:40:00,109.69,109.75,109.58,109.58,12878.0,93.4121,93.4632,93.3184,93.3184,12878.0
2016-07-20 11:45:00,109.57,109.65,109.56,109.6,5670.0,93.3099,93.378,93.3014,93.3354,5670.0
2016-07-20 11:50:00,109.61,109.65,109.61,109.63,4943.0,93.3439,93.378,93.3439,93.361,4943.0
2016-07-20 11:55:00,109.61,109.65,109.54,109.56,6642.0,93.3439,93.378,93.2843,93.3014,6642.0
2016-07-20 12:00:00,109.56,109.61,109.48,109.61,13496.0,93.3014,93.3439,93.2332,93.3439,13496.0
2016-07-20 12:05:00,109.61,109.67,109.59,109.6,12381.0,93.3439,93.395,93.3269,93.3354,12381.0
2016-07-20 12:10:00,109.61,109.62,109.56,109.58,4880.0,93.3439,93.3525,93.3014,93.3184,4880.0
2016-07-20 12:15:00,109.58,109.62,109.58,109.6,5877.0,93.3184,93.3525,93.3184,93.3354,5877.0
2016-07-20 12:20:00,109.59,109.67,109.58,109.67,6084.0,93.3269,93.395,93.3184,93.395,6084.0
2016-07-20 12:25:00,109.67,109.67,109.5,109.5,19790.0,93.395,93.395,93.2503,93.2503,19790.0
2016-07-20 12:30:00,109.5,109.62,109.5,109.52,15893.0,93.2503,93.3525,93.2503,93.2673,15893.0
2016-07-20 12:35:00,109.51,109.58,109.49,109.56,24366.0,93.2588,93.3184,93.2417,93.3014,24366.0
2016-07-20 12:40:00,109.58,109.63,109.54,109.61,10778.0,93.3184,93.361,93.2843,93.3439,10778.0
2016-07-20 12:45:00,109.64,109.8,109.64,109.8,11591.0,93.3695,93.5057,93.3695,93.5057,11591.0
2016-07-20 12:50:00,109.8,109.89,109.8,109.88,10117.0,93.5057,93.5824,93.5057,93.5739,10117.0
2016-07-20 12:55:00,109.89,109.91,109.84,109.87,20202.0,93.5824,93.5994,93.5398,93.5654,20202.0
2016-07-20 13:00:00,109.88,109.88,109.7,109.78,12484.0,93.5739,93.5739,93.4206,93.4887,12484.0
2016-07-20 13:05:00,109.8,109.83,109.74,109.79,12036.0,93.5057,93.5313,93.4546,93.4972,12036.0
2016-07-20 13:10:00,109.82,109.82,109.67,109.74,16979.0,93.5228,93.5228,93.395,93.4546,16979.0
2016-07-20 13:15:00,109.74,109.84,109.74,109.82,13478.0,93.4546,93.5398,93.4546,93.5228,13478.0
2016-07-20 13:20:00,109.84,109.9,109.83,109.86,12265.0,93.5398,93.5909,93.5313,93.5568,12265.0
2016-07-20 13:25:00,109.86,109.87,109.73,109.77,21401.0,93.5568,93.5654,93.4461,93.4802,21401.0
2016-07-20 13:30:00,109.75,109.83,109.7,109.83,14472.0,93.4632,93.5313,93.4206,93.5313,14472.0
2016-07-20 13:35:00,109.84,109.95,109.84,109.89,13351.0,93.5398,93.6335,93.5398,93.5824,13351.0
2016-07-20 13:40:00,109.88,109.94,109.85,109.94,13580.0,93.5739,93.625,93.5483,93.625,13580.0
2016-07-20 13:45:00,109.93,110.04,109.92,110.02,32321.0,93.6164,93.7101,93.6079,93.6931,32321.0
2016-07-20 13:50:00,110.01,110.04,109.97,109.97,33427.0,93.6846,93.7101,93.6505,93.6505,33427.0
2016-07-20 13:55:00,109.96,109.98,109.91,109.91,30398.0,93.642,93.659,93.5994,93.5994,30398.0
2016-07-20 14:00:00,109.91,109.91,109.79,109.8,22320.0,93.5994,93.5994,93.4972,93.5057,22320.0
2016-07-20 14:05:00,109.77,109.81,109.75,109.79,17908.0,93.4802,93.5143,93.4632,93.4972,17908.0
2016-07-20 14:10:00,109.79,109.85,109.74,109.75,17559.0,93.4972,93.5483,93.4546,93.4632,17559.0
2016-07-20 14:15:00,109.76,109.84,109.76,109.8,13132.0,93.4717,93.5398,93.4717,93.5057,13132.0
2016-07-20 14:20:00,109.8,109.86,109.8,109.82,15805.0,93.5057,93.5568,93.5057,93.5228,15805.0
2016-07-20 14:25:00,109.82,109.83,109.71,109.75,20352.0,93.5228,93.5313,93.4291,93.4632,20352.0
2016-07-20 14:30:00,109.76,109.86,109.74,109.85,22066.0,93.4717,93.5568,93.4546,93.5483,22066.0
2016-07-20 14:35:00,109.85,109.95,109.85,109.93,26143.0,93.5483,93.6335,93.5483,93.6164,26143.0
2016-07-20 14:40:00,109.92,110.06,109.91,110.06,27989.0,93.6079,93.7272,93.5994,93.7272,27989.0
2016-07-20 14:45:00,110.06,110.1,110.02,110.04,26233.0,93.7272,93.7612,93.6931,93.7101,26233.0
2016-07-20 14:50:00,110.05,110.08,110.0,110.01,17775.0,93.7186,93.7442,93.6761,93.6846,17775.0
2016-07-20 14:55:00,110.01,110.02,109.86,109.86,18105.0,93.6846,93.6931,93.5568,93.5568,18105.0
2016-07-20 15:00:00,109.86,110.03,109.78,110.01,29063.0,93.5568,93.7016,93.4887,93.6846,29063.0
2016-07-20 15:05:00,110.01,110.06,109.99,110.05,21146.0,93.6846,93.7272,93.6675,93.7186,21146.0
2016-07-20 15:10:00,110.06,110.11,110.03,110.03,26855.0,93.7272,93.7697,93.7016,93.7016,26855.0
2016-07-20 15:15:00,110.04,110.04,109.89,109.91,24862.0,93.7101,93.7101,93.5824,93.5994,24862.0
2016-07-20 15:20:00,109.92,109.92,109.76,109.84,51388.0,93.6079,93.6079,93.4717,93.5398,51388.0
2016-07-20 15:25:00,109.84,109.87,109.56,109.56,86899.0,93.5398,93.5654,93.3014,93.3014,86899.0
2016-07-20 15:30:00,109.58,109.76,109.53,109.67,111186.0,93.3184,93.4717,93.2758,93.395,111186.0
2016-07-20 15:35:00,109.67,110.0,109.57,109.91,173326.0,93.395,93.6761,93.3099,93.5994,173326.0
2016-07-20 15:40:00,109.9,109.97,109.69,109.7,166994.0,93.5909,93.6505,93.4121,93.4206,166994.0
2016-07-20 15:45:00,109.7,109.98,109.68,109.87,105950.0,93.4206,93.659,93.4035,93.5654,105950.0
2016-07-20 15:50:00,109.87,110.07,109.87,110.04,110695.0,93.5654,93.7357,93.5654,93.7101,110695.0
2016-07-20 15:55:00,110.05,110.14,110.02,110.03,142185.0,93.7186,93.7953,93.6931,93.7016,142185.0
2016-07-21 09:30:00,109.0,109.3,107.62,108.83,66012.0,92.8245,93.0799,91.6492,92.6797,66012.0
2016-07-21 09:35:00,108.87,110.03,108.8,109.65,58687.0,92.7138,93.7016,92.6541,93.378,58687.0
2016-07-21 09:40:00,109.57,110.13,109.26,109.6,82086.0,93.3099,93.7868,93.0459,93.3354,82086.0
2016-07-21 09:45:00,109.68,110.01,109.55,109.67,14854.0,93.4035,93.6846,93.2928,93.395,14854.0
2016-07-21 09:50:00,109.61,109.95,109.46,109.9,25466.0,93.3439,93.6335,93.2162,93.5909,25466.0
2016-07-21 09:55:00,109.94,110.0,109.4,109.62,26708.0,93.625,93.6761,93.1651,93.3525,26708.0
2016-07-21 10:00:00,109.6,109.73,109.42,109.62,31701.0,93.3354,93.4461,93.1821,93.3525,31701.0
2016-07-21 10:05:00,109.57,109.59,108.63,108.99,43392.0,93.3099,93.3269,92.5094,92.8159,43392.0
2016-07-21 10:10:00,109.0,109.22,108.84,108.84,13730.0,92.8245,93.0118,92.6882,92.6882,13730.0
2016-07-21 10:15:00,108.85,108.9,108.44,108.48,18393.0,92.6967,92.7393,92.3476,92.3816,18393.0
2016-07-21 10:20:00,108.49,108.69,108.45,108.49,7924.0,92.3901,92.5605,92.3561,92.3901,7924.0
2016-07-21 10:25:00,108.38,108.44,108.04,108.2,19696.0,92.2965,92.3476,92.0069,92.1432,19696.0
2016-07-21 10:30:00,108.2,108.78,108.13,108.76,17206.0,92.1432,92.6371,92.0836,92.6201,17206.0
2016-07-21 10:35:00,108.79,108.79,108.46,108.56,10014.0,92.6456,92.6456,92.3646,92.4498,10014.0
2016-07-21 10:40:00,108.57,109.07,108.56,108.94,20707.0,92.4583,92.8841,92.4498,92.7734,20707.0
2016-07-21 10:45:00,109.01,109.07,108.8,109.02,7532.0,92.833,92.8841,92.6541,92.8415,7532.0
2016-07-21 10:50:00,109.02,109.17,108.89,109.05,7700.0,92.8415,92.9692,92.7308,92.867,7700.0
2016-07-21 10:55:00,109.07,109.16,108.91,108.91,6392.0,92.8841,92.9607,92.7478,92.7478,6392.0
2016-07-21 11:00:00,108.86,108.89,108.46,108.62,25800.0,92.7052,92.7308,92.3646,92.5009,25800.0
2016-07-21 11:05:00,108.65,108.86,108.62,108.82,5139.0,92.5264,92.7052,92.5009,92.6712,5139.0
2016-07-21 11:10:00,108.86,108.86,108.43,108.66,18578.0,92.7052,92.7052,92.339,92.5349,18578.0
2016-07-21 11:15:00,108.61,108.71,108.54,108.69,5200.0,92.4923,92.5775,92.4327,92.5605,5200.0
2016-07-21 11:20:00,108.75,108.83,108.59,108.72,6778.0,92.6116,92.6797,92.4753,92.586,6778.0
2016-07-21 11:25:00,108.73,108.73,108.34,108.61,66258.0,92.5945,92.5945,92.2624,92.4923,66258.0
2016-07-21 11:30:00,108.67,108.68,108.39,108.46,7375.0,92.5434,92.5519,92.305,92.3646,7375.0
2016-07-21 11:35:00,108.47,108.48,108.22,108.42,12605.0,92.3731,92.3816,92.1602,92.3305,12605.0
2016-07-21 11:40:00,108.4,108.5,108.29,108.32,5353.0,92.3135,92.3987,92.2198,92.2454,5353.0
2016-07-21 11:45:00,108.28,108.33,108.23,108.29,16613.0,92.2113,92.2539,92.1687,92.2198,16613.0
2016-07-21 11:50:00,108.31,108.43,108.23,108.32,14242.0,92.2369,92.339,92.1687,92.2454,14242.0
2016-07-21 11:55:00,108.31,108.35,108.26,108.28,8701.0,92.2369,92.2709,92.1943,92.2113,8701.0
2016-07-21 12:00:00,108.25,108.32,108.12,108.16,12001.0,92.1858,92.2454,92.075,92.1091,12001.0
2016-07-21 12:05:00,108.18,108.27,108.13,108.13,3450.0,92.1261,92.2028,92.0836,92.0836,3450.0
2016-07-21 12:10:00,108.12,108.13,107.85,107.85,24814.0,92.075,92.0836,91.8451,91.8451,24814.0
2016-07-21 12:15:00,107.83,107.88,107.68,107.7,17072.0,91.8281,91.8707,91.7003,91.7174,17072.0
2016-07-21 12:20:00,107.71,107.74,107.56,107.71,13995.0,91.7259,91.7514,91.5982,91.7259,13995.0
2016-07-21 12:25:00,107.72,107.79,107.57,107.79,55582.0,91.7344,91.794,91.6067,91.794,55582.0
2016-07-21 12:30:00,107.81,107.87,107.74,107.75,6796.0,91.8111,91.8621,91.7514,91.76,6796.0
2016-07-21 12:35:00,107.75,107.89,107.71,107.82,7630.0,91.76,91.8792,91.7259,91.8196,7630.0
2016-07-21 12:40:00,107.79,107.89,107.73,107.88,5771.0,91.794,91.8792,91.7429,91.8707,5771.0
2016-07-21 12:45:00,107.9,108.07,107.88,108.07,21895.0,91.8877,92.0325,91.8707,92.0325,21895.0
2016-07-21 12:50:00,108.03,108.06,107.91,107.97,7430.0,91.9984,92.024,91.8962,91.9473,7430.0
2016-07-21 12:55:00,107.95,108.0,107.92,107.97,5302.0,91.9303,91.9729,91.9047,91.9473,5302.0
2016-07-21 13:00:00,108.0,108.0,107.89,107.89,8003.0,91.9729,91.9729,91.8792,91.8792,8003.0
2016-07-21 13:05:00,107.89,107.97,107.87,107.97,6918.0,91.8792,91.9473,91.8621,91.9473,6918.0
2016-07-21 13:10:00,107.97,108.02,107.95,107.98,4715.0,91.9473,91.9899,91.9303,91.9558,4715.0
2016-07-21 13:15:00,107.99,108.21,107.99,108.2,9765.0,91.9643,92.1517,91.9643,92.1432,9765.0
2016-07-21 13:20:00,108.21,108.3,108.21,108.27,18809.0,92.1517,92.2283,92.1517,92.2028,18809.0
2016-07-21 13:25:00,108.28,108.32,108.22,108.28,8579.0,92.2113,92.2454,92.1602,92.2113,8579.0
2016-07-21 13:30:00,108.27,108.28,108.2,108.23,11248.0,92.2028,92.2113,92.1432,92.1687,11248.0
2016-07-21 13:35:00,108.22,108.22,108.15,108.16,5195.0,92.1602,92.1602,92.1006,92.1091,5195.0
2016-07-21 13:40:00,108.18,108.18,108.0,108.03,6916.0,92.1261,92.1261,91.9729,91.9984,6916.0
2016-07-21 13:45:00,108.0,108.07,107.95,107.96,10458.0,91.9729,92.0325,91.9303,91.9388,10458.0
2016-07-21 13:50:00,107.96,108.21,107.96,108.1,29072.0,91.9388,92.1517,91.9388,92.058,29072.0
2016-07-21 13:55:00,108.08,108.18,108.06,108.09,7090.0,92.041,92.1261,92.024,92.0495,7090.0
2016-07-21 14:00:00,108.09,108.09,107.92,107.98,8601.0,92.0495,92.0495,91.9047,91.9558,8601.0
2016-07-21 14:05:00,107.99,108.03,107.89,107.89,11036.0,91.9643,91.9984,91.8792,91.8792,11036.0
2016-07-21 14:10:00,107.87,107.99,107.82,107.97,10566.0,91.8621,91.9643,91.8196,91.9473,10566.0
2016-07-21 14:15:00,107.92,108.07,107.91,108.04,13795.0,91.9047,92.0325,91.8962,92.0069,13795.0
2016-07-21 14:20:00,108.06,108.26,108.05,108.13,8632.0,92.024,92.1943,92.0154,92.0836,8632.0
2016-07-21 14:25:00,108.16,108.42,108.14,108.41,53663.0,92.1091,92.3305,92.0921,92.322,53663.0
2016-07-21 14:30:00,108.37,108.43,108.23,108.25,28623.0,92.288,92.339,92.1687,92.1858,28623.0
2016-07-21 14:35:00,108.25,108.37,108.23,108.35,17818.0,92.1858,92.288,92.1687,92.2709,17818.0
2016-07-21 14:40:00,108.33,108.43,108.31,108.4,11700.0,92.2539,92.339,92.2369,92.3135,11700.0
2016-07-21 14:45:00,108.37,108.45,108.31,108.42,30893.0,92.288,92.3561,92.2369,92.3305,30893.0
2016-07-21 14:50:00,108.4,108.52,108.31,108.39,18510.0,92.3135,92.4157,92.2369,92.305,18510.0
2016-07-21 14:55:00,108.38,108.87,108.35,108.84,25714.0,92.2965,92.7138,92.2709,92.6882,25714.0
2016-07-21 15:00:00,108.88,108.93,108.5,108.5,13882.0,92.7223,92.7648,92.3987,92.3987,13882.0
2016-07-21 15:05:00,108.5,108.58,108.31,108.43,19667.0,92.3987,92.4668,92.2369,92.339,19667.0
2016-07-21 15:10:00,108.4,108.62,108.39,108.62,19565.0,92.3135,92.5009,92.305,92.5009,19565.0
2016-07-21 15:15:00,108.64,108.8,108.54,108.62,21439.0,92.5179,92.6541,92.4327,92.5009,21439.0
2016-07-21 15:20:00,108.61,108.71,108.57,108.65,15260.0,92.4923,92.5775,92.4583,92.5264,15260.0
2016-07-21 15:25:00,108.62,108.69,108.59,108.69,51874.0,92.5009,92.5605,92.4753,92.5605,51874.0
2016-07-21 15:30:00,108.69,108.71,108.47,108.54,46263.0,92.5605,92.5775,92.3731,92.4327,46263.0
2016-07-21 15:35:00,108.56,108.58,108.46,108.49,23756.0,92.4498,92.4668,92.3646,92.3901,23756.0
2016-07-21 15:40:00,108.5,108.54,108.41,108.42,29983.0,92.3987,92.4327,92.322,92.3305,29983.0
2016-07-21 15:45:00,108.42,108.54,108.36,108.53,45107.0,92.3305,92.4327,92.2794,92.4242,45107.0
2016-07-21 15:50:00,108.54,108.59,108.49,108.54,59197.0,92.4327,92.4753,92.3901,92.4327,59197.0
2016-07-21 15:55:00,108.54,108.68,108.52,108.6,98741.0,92.4327,92.5519,92.4157,92.4838,98741.0
2016-07-22 09:30:00,108.59,108.59,107.88,107.88,32832.0,92.4753,92.4753,91.8707,91.8707,32832.0
2016-07-22 09:35:00,107.93,107.93,107.3,107.44,16672.0,91.9132,91.9132,91.3767,91.496,16672.0
2016-07-22 09:40:00,107.47,107.66,107.34,107.36,16050.0,91.5215,91.6833,91.4108,91.4278,16050.0
2016-07-22 09:45:00,107.41,107.79,107.36,107.73,27892.0,91.4704,91.794,91.4278,91.7429,27892.0
2016-07-22 09:50:00,107.67,108.14,107.66,108.0,32985.0,91.6918,92.0921,91.6833,91.9729,32985.0
2016-07-22 09:55:00,107.97,108.04,107.91,107.91,42871.0,91.9473,92.0069,91.8962,91.8962,42871.0
2016-07-22 10:00:00,107.9,108.0,107.8,107.95,10400.0,91.8877,91.9729,91.8025,91.9303,10400.0
2016-07-22 10:05:00,107.95,108.04,107.9,107.92,25477.0,91.9303,92.0069,91.8877,91.9047,25477.0
2016-07-22 10:10:00,107.9,107.93,107.83,107.87,7535.0,91.8877,91.9132,91.8281,91.8621,7535.0
2016-07-22 10:15:00,107.86,107.86,107.59,107.59,11111.0,91.8536,91.8536,91.6237,91.6237,11111.0
2016-07-22 10:20:00,107.56,107.74,107.56,107.67,12426.0,91.5982,91.7514,91.5982,91.6918,12426.0
2016-07-22 10:25:00,107.66,107.89,107.63,107.85,7070.0,91.6833,91.8792,91.6578,91.8451,7070.0
2016-07-22 10:30:00,107.82,107.99,107.81,107.96,6066.0,91.8196,91.9643,91.8111,91.9388,6066.0
2016-07-22 10:35:00,107.95,107.95,107.8,107.82,10949.0,91.9303,91.9303,91.8025,91.8196,10949.0
2016-07-22 10:40:00,107.83,107.9,107.77,107.88,8508.0,91.8281,91.8877,91.777,91.8707,8508.0
2016-07-22 10:45:00,107.88,107.97,107.88,107.94,6162.0,91.8707,91.9473,91.8707,91.9218,6162.0
2016-07-22 10:50:00,107.95,108.18,107.94,108.18,32476.0,91.9303,92.1261,91.9218,92.1261,32476.0
2016-07-22 10:55:00,108.2,108.22,108.01,108.05,9167.0,92.1432,92.1602,91.9814,92.0154,9167.0
2016-07-22 11:00:00,108.04,108.16,108.03,108.12,9071.0,92.0069,92.1091,91.9984,92.075,9071.0
2016-07-22 11:05:00,108.12,108.15,108.08,108.11,16741.0,92.075,92.1006,92.041,92.0665,16741.0
2016-07-22 11:10:00,108.11,108.13,108.02,108.02,8146.0,92.0665,92.0836,91.9899,91.9899,8146.0
2016-07-22 11:15:00,108.03,108.03,107.88,107.9,8733.0,91.9984,91.9984,91.8707,91.8877,8733.0
2016-07-22 11:20:00,107.88,107.94,107.84,107.93,13747.0,91.8707,91.9218,91.8366,91.9132,13747.0
2016-07-22 11:25:00,107.89,107.96,107.89,107.92,7430.0,91.8792,91.9388,91.8792,91.9047,7430.0
2016-07-22 11:30:00,107.93,108.0,107.93,107.99,6664.0,91.9132,91.9729,91.9132,91.9643,6664.0
2016-07-22 11:35:00,107.99,107.99,107.88,107.88,5356.0,91.9643,91.9643,91.8707,91.8707,5356.0
2016-07-22 11:40:00,107.87,108.0,107.87,107.95,5773.0,91.8621,91.9729,91.8621,91.9303,5773.0
2016-07-22 11:45:00,107.94,107.99,107.94,107.98,4960.0,91.9218,91.9643,91.9218,91.9558,4960.0
2016-07-22 11:50:00,107.99,108.17,107.99,108.15,10334.0,91.9643,92.1176,91.9643,92.1006,10334.0
2016-07-22 11:55:00,108.16,108.19,108.13,108.13,8350.0,92.1091,92.1347,92.0836,92.0836,8350.0
2016-07-22 12:00:00,108.14,108.21,108.14,108.18,8610.0,92.0921,92.1517,92.0921,92.1261,8610.0
2016-07-22 12:05:00,108.18,108.19,108.14,108.14,12755.0,92.1261,92.1347,92.0921,92.0921,12755.0
2016-07-22 12:10:00,108.13,108.22,108.12,108.2,7872.0,92.0836,92.1602,92.075,92.1432,7872.0
2016-07-22 12:15:00,108.2,108.21,108.15,108.21,51569.0,92.1432,92.1517,92.1006,92.1517,51569.0
2016-07-22 12:20:00,108.2,108.25,108.17,108.19,25470.0,92.1432,92.1858,92.1176,92.1347,25470.0
2016-07-22 12:25:00,108.2,108.23,108.16,108.18,6960.0,92.1432,92.1687,92.1091,92.1261,6960.0
2016-07-22 12:30:00,108.19,108.2,108.15,108.15,17841.0,92.1347,92.1432,92.1006,92.1006,17841.0
2016-07-22 12:35:00,108.14,108.15,108.09,108.1,5813.0,92.0921,92.1006,92.0495,92.058,5813.0
2016-07-22 12:40:00,108.12,108.13,108.07,108.12,3100.0,92.075,92.0836,92.0325,92.075,3100.0
2016-07-22 12:45:00,108.13,108.15,108.11,108.15,3503.0,92.0836,92.1006,92.0665,92.1006,3503.0
2016-07-22 12:50:00,108.14,108.2,108.14,108.19,3645.0,92.0921,92.1432,92.0921,92.1347,3645.0
2016-07-22 12:55:00,108.19,108.19,108.11,108.11,5799.0,92.1347,92.1347,92.0665,92.0665,5799.0
2016-07-22 13:00:00,108.1,108.11,108.09,108.09,8100.0,92.058,92.0665,92.0495,92.0495,8100.0
2016-07-22 13:05:00,108.08,108.1,108.07,108.1,22521.0,92.041,92.058,92.0325,92.058,22521.0
2016-07-22 13:10:00,108.08,108.09,108.02,108.02,4705.0,92.041,92.0495,91.9899,91.9899,4705.0
2016-07-22 13:15:00,108.01,108.01,107.92,107.92,3819.0,91.9814,91.9814,91.9047,91.9047,3819.0
2016-07-22 13:20:00,107.92,107.94,107.9,107.94,4968.0,91.9047,91.9218,91.8877,91.9218,4968.0
2016-07-22 13:25:00,107.92,107.92,107.89,107.91,4492.0,91.9047,91.9047,91.8792,91.8962,4492.0
2016-07-22 13:30:00,107.91,108.08,107.91,108.08,10730.0,91.8962,92.041,91.8962,92.041,10730.0
2016-07-22 13:35:00,108.09,108.09,107.89,107.9,181269.0,92.0495,92.0495,91.8792,91.8877,181269.0
2016-07-22 13:40:00,107.88,107.88,107.75,107.75,3600.0,91.8707,91.8707,91.76,91.76,3600.0
2016-07-22 13:45:00,107.75,107.78,107.75,107.76,2035.0,91.76,91.7855,91.76,91.7685,2035.0
2016-07-22 13:50:00,107.75,107.8,107.73,107.8,10679.0,91.76,91.8025,91.7429,91.8025,10679.0
2016-07-22 13:55:00,107.8,107.8,107.69,107.7,10065.0,91.8025,91.8025,91.7089,91.7174,10065.0
2016-07-22 14:00:00,107.71,107.72,107.65,107.66,5971.0,91.7259,91.7344,91.6748,91.6833,5971.0
2016-07-22 14:05:00,107.66,107.7,107.65,107.66,6539.0,91.6833,91.7174,91.6748,91.6833,6539.0
2016-07-22 14:10:00,107.66,107.75,107.63,107.63,9818.0,91.6833,91.76,91.6578,91.6578,9818.0
2016-07-22 14:15:00,107.63,107.66,107.6,107.65,5773.0,91.6578,91.6833,91.6322,91.6748,5773.0
2016-07-22 14:20:00,107.65,107.66,107.63,107.66,3588.0,91.6748,91.6833,91.6578,91.6833,3588.0
2016-07-22 14:25:00,107.67,107.69,107.59,107.59,4457.0,91.6918,91.7089,91.6237,91.6237,4457.0
2016-07-22 14:30:00,107.6,107.75,107.6,107.73,10051.0,91.6322,91.76,91.6322,91.7429,10051.0
2016-07-22 14:35:00,107.73,107.75,107.69,107.69,8360.0,91.7429,91.76,91.7089,91.7089,8360.0
2016-07-22 14:40:00,107.69,107.77,107.69,107.77,5734.0,91.7089,91.777,91.7089,91.777,5734.0
2016-07-22 14:45:00,107.77,107.89,107.77,107.89,6387.0,91.777,91.8792,91.777,91.8792,6387.0
2016-07-22 14:50:00,107.9,108.0,107.89,108.0,9772.0,91.8877,91.9729,91.8792,91.9729,9772.0
2016-07-22 14:55:00,108.01,108.04,108.0,108.02,7875.0,91.9814,92.0069,91.9729,91.9899,7875.0
2016-07-22 15:00:00,108.03,108.03,107.94,107.95,14761.0,91.9984,91.9984,91.9218,91.9303,14761.0
2016-07-22 15:05:00,107.95,107.95,107.82,107.83,14809.0,91.9303,91.9303,91.8196,91.8281,14809.0
2016-07-22 15:10:00,107.82,107.88,107.78,107.78,12272.0,91.8196,91.8707,91.7855,91.7855,12272.0
2016-07-22 15:15:00,107.77,107.8,107.74,107.78,12638.0,91.777,91.8025,91.7514,91.7855,12638.0
2016-07-22 15:20:00,107.78,107.82,107.75,107.76,11680.0,91.7855,91.8196,91.76,91.7685,11680.0
2016-07-22 15:25:00,107.75,107.81,107.71,107.72,14551.0,91.76,91.8111,91.7259,91.7344,14551.0
2016-07-22 15:30:00,107.72,107.79,107.72,107.77,28202.0,91.7344,91.794,91.7344,91.777,28202.0
2016-07-22 15:35:00,107.77,107.77,107.69,107.69,26902.0,91.777,91.777,91.7089,91.7089,26902.0
2016-07-22 15:40:00,107.7,107.7,107.53,107.54,82877.0,91.7174,91.7174,91.5726,91.5811,82877.0
2016-07-22 15:45:00,107.55,107.62,107.54,107.59,32568.0,91.5896,91.6492,91.5811,91.6237,32568.0
2016-07-22 15:50:00,107.6,107.6,107.56,107.57,40272.0,91.6322,91.6322,91.5982,91.6067,40272.0
2016-07-22 15:55:00,107.57,107.65,107.52,107.62,154123.0,91.6067,91.6748,91.5641,91.6492,154123.0
2016-07-25 09:30:00,107.23,107.35,106.58,106.58,26670.0,91.3171,91.4193,90.7636,90.7636,26670.0
2016-07-25 09:35:00,106.68,106.82,106.55,106.55,18974.0,90.8487,90.968,90.738,90.738,18974.0
2016-07-25 09:40:00,106.58,106.7,106.4,106.63,29122.0,90.7636,90.8658,90.6103,90.8062,29122.0
2016-07-25 09:45:00,106.64,106.67,106.41,106.5,51574.0,90.8147,90.8402,90.6188,90.6955,51574.0
2016-07-25 09:50:00,106.48,106.77,106.47,106.7,16675.0,90.6784,90.9254,90.6699,90.8658,16675.0
2016-07-25 09:55:00,106.73,106.8,106.59,106.71,16968.0,90.8913,90.9509,90.7721,90.8743,16968.0
2016-07-25 10:00:00,106.7,106.82,106.64,106.72,27785.0,90.8658,90.968,90.8147,90.8828,27785.0
2016-07-25 10:05:00,106.72,106.73,106.64,106.72,13959.0,90.8828,90.8913,90.8147,90.8828,13959.0
2016-07-25 10:10:00,106.67,106.72,106.63,106.71,14482.0,90.8402,90.8828,90.8062,90.8743,14482.0
2016-07-25 10:15:00,106.7,106.75,106.64,106.69,12099.0,90.8658,90.9084,90.8147,90.8573,12099.0
2016-07-25 10:20:00,106.68,106.72,106.62,106.68,11786.0,90.8487,90.8828,90.7976,90.8487,11786.0
2016-07-25 10:25:00,106.7,106.78,106.66,106.68,14154.0,90.8658,90.9339,90.8317,90.8487,14154.0
2016-07-25 10:30:00,106.66,106.75,106.64,106.72,8853.0,90.8317,90.9084,90.8147,90.8828,8853.0
2016-07-25 10:35:00,106.71,106.77,106.7,106.76,8652.0,90.8743,90.9254,90.8658,90.9169,8652.0
2016-07-25 10:40:00,106.74,106.76,106.69,106.71,10666.0,90.8998,90.9169,90.8573,90.8743,10666.0
2016-07-25 10:45:00,106.71,106.78,106.6,106.62,13557.0,90.8743,90.9339,90.7806,90.7976,13557.0
2016-07-25 10:50:00,106.6,106.63,106.52,106.56,37754.0,90.7806,90.8062,90.7125,90.7466,37754.0
2016-07-25 10:55:00,106.57,106.58,106.44,106.5,10450.0,90.7551,90.7636,90.6444,90.6955,10450.0
2016-07-25 11:00:00,106.47,106.56,106.46,106.54,8492.0,90.6699,90.7466,90.6614,90.7295,8492.0
2016-07-25 11:05:00,106.56,106.56,106.45,106.48,12575.0,90.7466,90.7466,90.6529,90.6784,12575.0
2016-07-25 11:10:00,106.48,106.59,106.46,106.59,7822.0,90.6784,90.7721,90.6614,90.7721,7822.0
2016-07-25 11:15:00,106.6,106.6,106.5,106.5,8324.0,90.7806,90.7806,90.6955,90.6955,8324.0
2016-07-25 11:20:00,106.5,106.58,106.49,106.58,6308.0,90.6955,90.7636,90.6869,90.7636,6308.0
2016-07-25 11:25:00,106.6,106.62,106.56,106.61,11132.0,90.7806,90.7976,90.7466,90.7891,11132.0
2016-07-25 11:30:00,106.6,106.62,106.58,106.6,34927.0,90.7806,90.7976,90.7636,90.7806,34927.0
2016-07-25 11:35:00,106.6,106.6,106.54,106.55,8071.0,90.7806,90.7806,90.7295,90.738,8071.0
2016-07-25 11:40:00,106.56,106.56,106.49,106.5,6375.0,90.7466,90.7466,90.6869,90.6955,6375.0
2016-07-25 11:45:00,106.52,106.57,106.45,106.57,8204.0,90.7125,90.7551,90.6529,90.7551,8204.0
2016-07-25 11:50:00,106.57,106.59,106.52,106.57,13387.0,90.7551,90.7721,90.7125,90.7551,13387.0
2016-07-25 11:55:00,106.58,106.58,106.48,106.48,20266.0,90.7636,90.7636,90.6784,90.6784,20266.0
2016-07-25 12:00:00,106.49,106.57,106.49,106.53,21671.0,90.6869,90.7551,90.6869,90.721,21671.0
2016-07-25 12:05:00,106.53,106.55,106.51,106.55,14303.0,90.721,90.738,90.704,90.738,14303.0
2016-07-25 12:10:00,106.54,106.55,106.51,106.51,3948.0,90.7295,90.738,90.704,90.704,3948.0
2016-07-25 12:15:00,106.51,106.53,106.49,106.51,43125.0,90.704,90.721,90.6869,90.704,43125.0
2016-07-25 12:20:00,106.5,106.55,106.49,106.53,10558.0,90.6955,90.738,90.6869,90.721,10558.0
2016-07-25 12:25:00,106.53,106.54,106.5,106.5,6632.0,90.721,90.7295,90.6955,90.6955,6632.0
2016-07-25 12:30:00,106.54,106.55,106.5,106.5,8243.0,90.7295,90.738,90.6955,90.6955,8243.0
2016-07-25 12:35:00,106.51,106.57,106.5,106.54,7686.0,90.704,90.7551,90.6955,90.7295,7686.0
2016-07-25 12:40:00,106.53,106.6,106.53,106.56,4479.0,90.721,90.7806,90.721,90.7466,4479.0
2016-07-25 12:45:00,106.56,106.61,106.56,106.6,14545.0,90.7466,90.7891,90.7466,90.7806,14545.0
2016-07-25 12:50:00,106.6,106.64,106.6,106.64,21449.0,90.7806,90.8147,90.7806,90.8147,21449.0
2016-07-25 12:55:00,106.64,106.64,106.61,106.61,10783.0,90.8147,90.8147,90.7891,90.7891,10783.0
2016-07-25 13:00:00,106.61,106.63,106.6,106.6,9006.0,90.7891,90.8062,90.7806,90.7806,9006.0
2016-07-25 13:05:00,106.61,106.61,106.56,106.56,6911.0,90.7891,90.7891,90.7466,90.7466,6911.0
2016-07-25 13:10:00,106.56,106.59,106.53,106.56,5093.0,90.7466,90.7721,90.721,90.7466,5093.0
2016-07-25 13:15:00,106.55,106.6,106.55,106.59,4864.0,90.738,90.7806,90.738,90.7721,4864.0
2016-07-25 13:20:00,106.59,106.6,106.59,106.59,9552.0,90.7721,90.7806,90.7721,90.7721,9552.0
2016-07-25 13:25:00,106.6,106.6,106.58,106.59,19773.0,90.7806,90.7806,90.7636,90.7721,19773.0
2016-07-25 13:30:00,106.6,106.6,106.56,106.58,10569.0,90.7806,90.7806,90.7466,90.7636,10569.0
2016-07-25 13:35:00,106.58,106.59,106.54,106.59,4541.0,90.7636,90.7721,90.7295,90.7721,4541.0
2016-07-25 13:40:00,106.59,106.6,106.57,106.59,5756.0,90.7721,90.7806,90.7551,90.7721,5756.0
2016-07-25 13:45:00,106.57,106.59,106.53,106.55,6050.0,90.7551,90.7721,90.721,90.738,6050.0
2016-07-25 13:50:00,106.55,106.57,106.53,106.56,4956.0,90.738,90.7551,90.721,90.7466,4956.0
2016-07-25 13:55:00,106.57,106.57,106.55,106.55,4176.0,90.7551,90.7551,90.738,90.738,4176.0
2016-07-25 14:00:00,106.56,106.6,106.55,106.59,17821.0,90.7466,90.7806,90.738,90.7721,17821.0
2016-07-25 14:05:00,106.58,106.6,106.57,106.59,11454.0,90.7636,90.7806,90.7551,90.7721,11454.0
2016-07-25 14:10:00,106.59,106.6,106.58,106.59,5233.0,90.7721,90.7806,90.7636,90.7721,5233.0
2016-07-25 14:15:00,106.58,106.6,106.56,106.57,7369.0,90.7636,90.7806,90.7466,90.7551,7369.0
2016-07-25 14:20:00,106.56,106.58,106.55,106.57,5645.0,90.7466,90.7636,90.738,90.7551,5645.0
2016-07-25 14:25:00,106.57,106.57,106.46,106.47,7596.0,90.7551,90.7551,90.6614,90.6699,7596.0
2016-07-25 14:30:00,106.46,106.51,106.45,106.49,13179.0,90.6614,90.704,90.6529,90.6869,13179.0
2016-07-25 14:35:00,106.5,106.53,106.47,106.49,8484.0,90.6955,90.721,90.6699,90.6869,8484.0
2016-07-25 14:40:00,106.49,106.53,106.49,106.51,10748.0,90.6869,90.721,90.6869,90.704,10748.0
2016-07-25 14:45:00,106.51,106.59,106.49,106.58,19053.0,90.704,90.7721,90.6869,90.7636,19053.0
2016-07-25 14:50:00,106.59,106.61,106.58,106.59,10588.0,90.7721,90.7891,90.7636,90.7721,10588.0
2016-07-25 14:55:00,106.58,106.59,106.54,106.57,8056.0,90.7636,90.7721,90.7295,90.7551,8056.0
2016-07-25 15:00:00,106.55,106.58,106.55,106.55,8178.0,90.738,90.7636,90.738,90.738,8178.0
2016-07-25 15:05:00,106.55,106.56,106.47,106.47,16700.0,90.738,90.7466,90.6699,90.6699,16700.0
2016-07-25 15:10:00,106.48,106.52,106.46,106.51,16031.0,90.6784,90.7125,90.6614,90.704,16031.0
2016-07-25 15:15:00,106.5,106.52,106.49,106.51,12405.0,90.6955,90.7125,90.6869,90.704,12405.0
2016-07-25 15:20:00,106.51,106.56,106.49,106.54,22556.0,90.704,90.7466,90.6869,90.7295,22556.0
2016-07-25 15:25:00,106.55,106.55,106.48,106.49,15894.0,90.738,90.738,90.6784,90.6869,15894.0
2016-07-25 15:30:00,106.49,106.51,106.45,106.49,44154.0,90.6869,90.704,90.6529,90.6869,44154.0
2016-07-25 15:35:00,106.5,106.52,106.48,106.5,33715.0,90.6955,90.7125,90.6784,90.6955,33715.0
2016-07-25 15:40:00,106.5,106.51,106.47,106.49,47043.0,90.6955,90.704,90.6699,90.6869,47043.0
2016-07-25 15:45:00,106.5,106.57,106.49,106.54,67404.0,90.6955,90.7551,90.6869,90.7295,67404.0
2016-07-25 15:50:00,106.54,106.55,106.51,106.55,58931.0,90.7295,90.738,90.704,90.738,58931.0
2016-07-25 15:55:00,106.54,106.64,106.54,106.6,118527.0,90.7295,90.8147,90.7295,90.7806,118527.0
2016-07-26 09:30:00,107.07,107.07,106.37,106.47,32447.0,91.1809,91.1809,90.5847,90.6699,32447.0
2016-07-26 09:35:00,106.51,106.78,106.41,106.66,12768.0,90.704,90.9339,90.6188,90.8317,12768.0
2016-07-26 09:40:00,106.7,106.88,106.47,106.71,42900.0,90.8658,91.0191,90.6699,90.8743,42900.0
2016-07-26 09:45:00,106.71,106.94,106.64,106.79,54699.0,90.8743,91.0702,90.8147,90.9424,54699.0
2016-07-26 09:50:00,106.82,106.83,106.47,106.59,115195.0,90.968,90.9765,90.6699,90.7721,115195.0
2016-07-26 09:55:00,106.63,106.67,106.48,106.59,73601.0,90.8062,90.8402,90.6784,90.7721,73601.0
2016-07-26 10:00:00,106.6,106.79,106.56,106.7,22040.0,90.7806,90.9424,90.7466,90.8658,22040.0
2016-07-26 10:05:00,106.7,106.71,106.51,106.52,10637.0,90.8658,90.8743,90.704,90.7125,10637.0
2016-07-26 10:10:00,106.54,106.59,106.5,106.56,6989.0,90.7295,90.7721,90.6955,90.7466,6989.0
2016-07-26 10:15:00,106.56,106.61,106.51,106.57,7931.0,90.7466,90.7891,90.704,90.7551,7931.0
2016-07-26 10:20:00,106.59,106.75,106.59,106.74,8301.0,90.7721,90.9084,90.7721,90.8998,8301.0
2016-07-26 10:25:00,106.75,106.88,106.74,106.79,11975.0,90.9084,91.0191,90.8998,90.9424,11975.0
2016-07-26 10:30:00,106.84,106.84,106.63,106.65,9285.0,90.985,90.985,90.8062,90.8232,9285.0
2016-07-26 10:35:00,106.68,106.72,106.63,106.69,14579.0,90.8487,90.8828,90.8062,90.8573,14579.0
2016-07-26 10:40:00,106.67,106.71,106.64,106.68,7043.0,90.8402,90.8743,90.8147,90.8487,7043.0
2016-07-26 10:45:00,106.69,106.73,106.69,106.71,4700.0,90.8573,90.8913,90.8573,90.8743,4700.0
2016-07-26 10:50:00,106.7,106.73,106.35,106.36,39608.0,90.8658,90.8913,90.5677,90.5762,39608.0
2016-07-26 10:55:00,106.35,106.38,106.24,106.24,44625.0,90.5677,90.5933,90.474,90.474,44625.0
2016-07-26 11:00:00,106.24,106.43,106.17,106.37,23458.0,90.474,90.6358,90.4144,90.5847,23458.0
2016-07-26 11:05:00,106.34,106.48,106.29,106.48,13666.0,90.5592,90.6784,90.5166,90.6784,13666.0
2016-07-26 11:10:00,106.46,106.46,106.33,106.39,19373.0,90.6614,90.6614,90.5507,90.6018,19373.0
2016-07-26 11:15:00,106.4,106.51,106.4,106.51,9182.0,90.6103,90.704,90.6103,90.704,9182.0
2016-07-26 11:20:00,106.52,106.57,106.48,106.48,53437.0,90.7125,90.7551,90.6784,90.6784,53437.0
2016-07-26 11:25:00,106.49,106.51,106.38,106.42,25902.0,90.6869,90.704,90.5933,90.6273,25902.0
2016-07-26 11:30:00,106.43,106.44,106.33,106.39,13573.0,90.6358,90.6444,90.5507,90.6018,13573.0
2016-07-26 11:35:00,106.4,106.49,106.39,106.42,19871.0,90.6103,90.6869,90.6018,90.6273,19871.0
2016-07-26 11:40:00,106.44,106.48,106.41,106.46,12700.0,90.6444,90.6784,90.6188,90.6614,12700.0
2016-07-26 11:45:00,106.45,106.51,106.45,106.48,13884.0,90.6529,90.704,90.6529,90.6784,13884.0
2016-07-26 11:50:00,106.48,106.63,106.48,106.5,33713.0,90.6784,90.8062,90.6784,90.6955,33713.0
2016-07-26 11:55:00,106.51,106.57,106.48,106.57,7850.0,90.704,90.7551,90.6784,90.7551,7850.0
2016-07-26 12:00:00,106.59,106.59,106.53,106.55,6010.0,90.7721,90.7721,90.721,90.738,6010.0
2016-07-26 12:05:00,106.56,106.58,106.53,106.53,7408.0,90.7466,90.7636,90.721,90.721,7408.0
2016-07-26 12:10:00,106.54,106.57,106.54,106.56,15225.0,90.7295,90.7551,90.7295,90.7466,15225.0
2016-07-26 12:15:00,106.56,106.6,106.56,106.58,7332.0,90.7466,90.7806,90.7466,90.7636,7332.0
2016-07-26 12:20:00,106.57,106.61,106.57,106.58,6960.0,90.7551,90.7891,90.7551,90.7636,6960.0
2016-07-26 12:25:00,106.59,106.6,106.57,106.59,10070.0,90.7721,90.7806,90.7551,90.7721,10070.0
2016-07-26 12:30:00,106.58,106.59,106.57,106.58,10840.0,90.7636,90.7721,90.7551,90.7636,10840.0
2016-07-26 12:35:00,106.57,106.63,106.57,106.59,22674.0,90.7551,90.8062,90.7551,90.7721,22674.0
2016-07-26 12:40:00,106.59,106.6,106.57,106.59,59031.0,90.7721,90.7806,90.7551,90.7721,59031.0
2016-07-26 12:45:00,106.57,106.59,106.55,106.59,37514.0,90.7551,90.7721,90.738,90.7721,37514.0
2016-07-26 12:50:00,106.59,106.59,106.56,106.58,22203.0,90.7721,90.7721,90.7466,90.7636,22203.0
2016-07-26 12:55:00,106.58,106.59,106.57,106.58,14867.0,90.7636,90.7721,90.7551,90.7636,14867.0
2016-07-26 13:00:00,106.59,106.61,106.58,106.59,34129.0,90.7721,90.7891,90.7636,90.7721,34129.0
2016-07-26 13:05:00,106.59,106.61,106.56,106.61,27362.0,90.7721,90.7891,90.7466,90.7891,27362.0
2016-07-26 13:10:00,106.6,106.69,106.59,106.67,34905.0,90.7806,90.8573,90.7721,90.8402,34905.0
2016-07-26 13:15:00,106.65,106.91,106.65,106.89,12420.0,90.8232,91.0446,90.8232,91.0276,12420.0
2016-07-26 13:20:00,106.87,106.88,106.7,106.7,18572.0,91.0105,91.0191,90.8658,90.8658,18572.0
2016-07-26 13:25:00,106.72,106.78,106.68,106.71,13294.0,90.8828,90.9339,90.8487,90.8743,13294.0
2016-07-26 13:30:00,106.69,106.74,106.66,106.72,10285.0,90.8573,90.8998,90.8317,90.8828,10285.0
2016-07-26 13:35:00,106.72,106.73,106.64,106.7,24882.0,90.8828,90.8913,90.8147,90.8658,24882.0
2016-07-26 13:40:00,106.72,106.73,106.66,106.69,13502.0,90.8828,90.8913,90.8317,90.8573,13502.0
2016-07-26 13:45:00,106.69,106.7,106.6,106.6,10474.0,90.8573,90.8658,90.7806,90.7806,10474.0
2016-07-26 13:50:00,106.6,106.62,106.53,106.55,9929.0,90.7806,90.7976,90.721,90.738,9929.0
2016-07-26 13:55:00,106.57,106.63,106.56,106.59,4979.0,90.7551,90.8062,90.7466,90.7721,4979.0
2016-07-26 14:00:00,106.59,106.68,106.59,106.67,14986.0,90.7721,90.8487,90.7721,90.8402,14986.0
2016-07-26 14:05:00,106.66,106.68,106.6,106.64,18358.0,90.8317,90.8487,90.7806,90.8147,18358.0
2016-07-26 14:10:00,106.65,106.68,106.6,106.67,16586.0,90.8232,90.8487,90.7806,90.8402,16586.0
2016-07-26 14:15:00,106.67,106.71,106.67,106.7,21901.0,90.8402,90.8743,90.8402,90.8658,21901.0
2016-07-26 14:20:00,106.69,106.84,106.68,106.81,12351.0,90.8573,90.985,90.8487,90.9595,12351.0
2016-07-26 14:25:00,106.82,106.85,106.73,106.73,13727.0,90.968,90.9935,90.8913,90.8913,13727.0
2016-07-26 14:30:00,106.73,106.8,106.7,106.72,48716.0,90.8913,90.9509,90.8658,90.8828,48716.0
2016-07-26 14:35:00,106.72,106.78,106.71,106.72,12550.0,90.8828,90.9339,90.8743,90.8828,12550.0
2016-07-26 14:40:00,106.71,106.83,106.71,106.81,54358.0,90.8743,90.9765,90.8743,90.9595,54358.0
2016-07-26 14:45:00,106.79,106.83,106.78,106.78,10732.0,90.9424,90.9765,90.9339,90.9339,10732.0
2016-07-26 14:50:00,106.78,106.8,106.76,106.77,8570.0,90.9339,90.9509,90.9169,90.9254,8570.0
2016-07-26 14:55:00,106.77,106.77,106.65,106.66,15357.0,90.9254,90.9254,90.8232,90.8317,15357.0
2016-07-26 15:00:00,106.66,106.79,106.66,106.77,14944.0,90.8317,90.9424,90.8317,90.9254,14944.0
2016-07-26 15:05:00,106.77,106.84,106.76,106.83,18247.0,90.9254,90.985,90.9169,90.9765,18247.0
2016-07-26 15:10:00,106.83,106.85,106.82,106.82,13171.0,90.9765,90.9935,90.968,90.968,13171.0
2016-07-26 15:15:00,106.83,106.85,106.72,106.74,19452.0,90.9765,90.9935,90.8828,90.8998,19452.0
2016-07-26 15:20:00,106.72,106.78,106.7,106.74,35727.0,90.8828,90.9339,90.8658,90.8998,35727.0
2016-07-26 15:25:00,106.75,106.76,106.73,106.75,37814.0,90.9084,90.9169,90.8913,90.9084,37814.0
2016-07-26 15:30:00,106.74,106.76,106.72,106.76,37729.0,90.8998,90.9169,90.8828,90.9169,37729.0
2016-07-26 15:35:00,106.77,106.81,106.75,106.8,29233.0,90.9254,90.9595,90.9084,90.9509,29233.0
2016-07-26 15:40:00,106.81,106.85,106.79,106.8,41034.0,90.9595,90.9935,90.9424,90.9509,41034.0
2016-07-26 15:45:00,106.8,106.82,106.74,106.75,69613.0,90.9509,90.968,90.8998,90.9084,69613.0
2016-07-26 15:50:00,106.74,106.74,106.7,106.72,45463.0,90.8998,90.8998,90.8658,90.8828,45463.0
2016-07-26 15:55:00,106.74,106.8,106.7,106.77,64027.0,90.8998,90.9509,90.8658,90.9254,64027.0
2016-07-27 09:30:00,106.87,106.87,106.25,106.38,21359.0,91.0105,91.0105,90.4826,90.5933,21359.0
2016-07-27 09:35:00,106.38,106.65,106.28,106.36,20387.0,90.5933,90.8232,90.5081,90.5762,20387.0
2016-07-27 09:40:00,106.35,106.35,105.79,105.92,44031.0,90.5677,90.5677,90.0908,90.2015,44031.0
2016-07-27 09:45:00,106.05,106.37,106.0,106.32,12098.0,90.3122,90.5847,90.2697,90.5422,12098.0
2016-07-27 09:50:00,106.32,106.35,106.15,106.15,27892.0,90.5422,90.5677,90.3974,90.3974,27892.0
2016-07-27 09:55:00,106.19,106.31,106.18,106.26,13217.0,90.4315,90.5337,90.4229,90.4911,13217.0
2016-07-27 10:00:00,106.26,106.28,106.19,106.24,12007.0,90.4911,90.5081,90.4315,90.474,12007.0
2016-07-27 10:05:00,106.25,106.32,106.22,106.22,5155.0,90.4826,90.5422,90.457,90.457,5155.0
2016-07-27 10:10:00,106.25,106.25,106.15,106.18,6302.0,90.4826,90.4826,90.3974,90.4229,6302.0
2016-07-27 10:15:00,106.2,106.39,106.2,106.38,3499.0,90.44,90.6018,90.44,90.5933,3499.0
2016-07-27 10:20:00,106.38,106.38,106.21,106.25,8330.0,90.5933,90.5933,90.4485,90.4826,8330.0
2016-07-27 10:25:00,106.23,106.39,106.23,106.39,4952.0,90.4655,90.6018,90.4655,90.6018,4952.0
2016-07-27 10:30:00,106.37,106.37,106.02,106.03,11641.0,90.5847,90.5847,90.2867,90.2952,11641.0
2016-07-27 10:35:00,106.02,106.11,105.93,105.98,6146.0,90.2867,90.3633,90.21,90.2526,6146.0
2016-07-27 10:40:00,105.95,105.97,105.86,105.87,4504.0,90.2271,90.2441,90.1504,90.1589,4504.0
2016-07-27 10:45:00,105.87,105.91,105.76,105.76,12242.0,90.1589,90.193,90.0653,90.0653,12242.0
2016-07-27 10:50:00,105.78,106.03,105.78,105.94,5945.0,90.0823,90.2952,90.0823,90.2186,5945.0
2016-07-27 10:55:00,105.92,106.0,105.9,105.97,5118.0,90.2015,90.2697,90.1845,90.2441,5118.0
2016-07-27 11:00:00,106.0,106.12,105.96,106.11,4657.0,90.2697,90.3718,90.2356,90.3633,4657.0
2016-07-27 11:05:00,106.09,106.15,106.07,106.09,4700.0,90.3463,90.3974,90.3293,90.3463,4700.0
2016-07-27 11:10:00,106.08,106.13,105.97,106.0,4511.0,90.3378,90.3804,90.2441,90.2697,4511.0
2016-07-27 11:15:00,105.97,106.17,105.97,106.12,14265.0,90.2441,90.4144,90.2441,90.3718,14265.0
2016-07-27 11:20:00,106.07,106.08,106.0,106.07,5362.0,90.3293,90.3378,90.2697,90.3293,5362.0
2016-07-27 11:25:00,106.09,106.2,106.08,106.18,5220.0,90.3463,90.44,90.3378,90.4229,5220.0
2016-07-27 11:30:00,106.21,106.21,106.02,106.06,5300.0,90.4485,90.4485,90.2867,90.3208,5300.0
2016-07-27 11:35:00,106.1,106.15,106.07,106.1,4439.0,90.3548,90.3974,90.3293,90.3548,4439.0
2016-07-27 11:40:00,106.13,106.15,106.08,106.15,13164.0,90.3804,90.3974,90.3378,90.3974,13164.0
2016-07-27 11:45:00,106.14,106.14,106.07,106.08,9269.0,90.3889,90.3889,90.3293,90.3378,9269.0
2016-07-27 11:50:00,106.05,106.1,105.95,105.95,5751.0,90.3122,90.3548,90.2271,90.2271,5751.0
2016-07-27 11:55:00,106.0,106.11,105.99,106.1,4281.0,90.2697,90.3633,90.2611,90.3548,4281.0
2016-07-27 12:00:00,106.07,106.08,105.94,105.96,10899.0,90.3293,90.3378,90.2186,90.2356,10899.0
2016-07-27 12:05:00,105.96,105.96,105.78,105.81,9704.0,90.2356,90.2356,90.0823,90.1079,9704.0
2016-07-27 12:10:00,105.82,105.92,105.78,105.92,5793.0,90.1164,90.2015,90.0823,90.2015,5793.0
2016-07-27 12:15:00,105.89,106.07,105.89,106.04,4590.0,90.176,90.3293,90.176,90.3037,4590.0
2016-07-27 12:20:00,106.08,106.08,105.97,106.01,7163.0,90.3378,90.3378,90.2441,90.2782,7163.0
2016-07-27 12:25:00,106.02,106.02,105.91,105.92,14593.0,90.2867,90.2867,90.193,90.2015,14593.0
2016-07-27 12:30:00,105.89,105.94,105.85,105.91,4978.0,90.176,90.2186,90.1419,90.193,4978.0
2016-07-27 12:35:00,105.91,105.97,105.8,105.97,18214.0,90.193,90.2441,90.0993,90.2441,18214.0
2016-07-27 12:40:00,105.99,106.04,105.96,105.98,23430.0,90.2611,90.3037,90.2356,90.2526,23430.0
2016-07-27 12:45:00,105.99,106.05,105.99,106.03,5890.0,90.2611,90.3122,90.2611,90.2952,5890.0
2016-07-27 12:50:00,106.04,106.08,106.0,106.05,10822.0,90.3037,90.3378,90.2697,90.3122,10822.0
2016-07-27 12:55:00,106.05,106.08,106.0,106.05,3602.0,90.3122,90.3378,90.2697,90.3122,3602.0
2016-07-27 13:00:00,106.04,106.18,106.03,106.18,19009.0,90.3037,90.4229,90.2952,90.4229,19009.0
2016-07-27 13:05:00,106.17,106.21,106.15,106.16,8016.0,90.4144,90.4485,90.3974,90.4059,8016.0
2016-07-27 13:10:00,106.16,106.18,106.12,106.16,7650.0,90.4059,90.4229,90.3718,90.4059,7650.0
2016-07-27 13:15:00,106.17,106.21,106.14,106.17,8170.0,90.4144,90.4485,90.3889,90.4144,8170.0
2016-07-27 13:20:00,106.15,106.25,106.15,106.24,8609.0,90.3974,90.4826,90.3974,90.474,8609.0
2016-07-27 13:25:00,106.23,106.31,106.21,106.28,36101.0,90.4655,90.5337,90.4485,90.5081,36101.0
2016-07-27 13:30:00,106.29,106.3,106.25,106.29,7857.0,90.5166,90.5251,90.4826,90.5166,7857.0
2016-07-27 13:35:00,106.29,106.33,106.28,106.33,9588.0,90.5166,90.5507,90.5081,90.5507,9588.0
2016-07-27 13:40:00,106.32,106.38,106.3,106.35,8719.0,90.5422,90.5933,90.5251,90.5677,8719.0
2016-07-27 13:45:00,106.35,106.42,106.35,106.39,5141.0,90.5677,90.6273,90.5677,90.6018,5141.0
2016-07-27 13:50:00,106.38,106.41,106.34,106.36,16892.0,90.5933,90.6188,90.5592,90.5762,16892.0
2016-07-27 13:55:00,106.36,106.36,106.23,106.25,14908.0,90.5762,90.5762,90.4655,90.4826,14908.0
2016-07-27 14:00:00,106.23,106.27,106.03,106.19,13914.0,90.4655,90.4996,90.2952,90.4315,13914.0
2016-07-27 14:05:00,106.16,106.25,106.11,106.16,16586.0,90.4059,90.4826,90.3633,90.4059,16586.0
2016-07-27 14:10:00,106.18,106.32,106.08,106.18,14581.0,90.4229,90.5422,90.3378,90.4229,14581.0
2016-07-27 14:15:00,106.15,106.49,106.13,106.38,16870.0,90.3974,90.6869,90.3804,90.5933,16870.0
2016-07-27 14:20:00,106.39,106.41,106.36,106.39,6236.0,90.6018,90.6188,90.5762,90.6018,6236.0
2016-07-27 14:25:00,106.38,106.38,106.22,106.22,16444.0,90.5933,90.5933,90.457,90.457,16444.0
2016-07-27 14:30:00,106.2,106.38,106.2,106.29,13614.0,90.44,90.5933,90.44,90.5166,13614.0
2016-07-27 14:35:00,106.3,106.38,106.2,106.21,16164.0,90.5251,90.5933,90.44,90.4485,16164.0
2016-07-27 14:40:00,106.23,106.24,106.05,106.08,23436.0,90.4655,90.474,90.3122,90.3378,23436.0
2016-07-27 14:45:00,106.07,106.14,106.05,106.14,13143.0,90.3293,90.3889,90.3122,90.3889,13143.0
2016-07-27 14:50:00,106.14,106.17,106.09,106.13,18974.0,90.3889,90.4144,90.3463,90.3804,18974.0
2016-07-27 14:55:00,106.15,106.17,106.1,106.1,22406.0,90.3974,90.4144,90.3548,90.3548,22406.0
2016-07-27 15:00:00,106.12,106.2,106.12,106.16,14570.0,90.3718,90.44,90.3718,90.4059,14570.0
2016-07-27 15:05:00,106.14,106.24,106.14,106.22,11222.0,90.3889,90.474,90.3889,90.457,11222.0
2016-07-27 15:10:00,106.21,106.29,106.21,106.27,6220.0,90.4485,90.5166,90.4485,90.4996,6220.0
2016-07-27 15:15:00,106.27,106.41,106.27,106.32,15802.0,90.4996,90.6188,90.4996,90.5422,15802.0
2016-07-27 15:20:00,106.32,106.35,106.26,106.29,8261.0,90.5422,90.5677,90.4911,90.5166,8261.0
2016-07-27 15:25:00,106.29,106.34,106.26,106.29,14770.0,90.5166,90.5592,90.4911,90.5166,14770.0
2016-07-27 15:30:00,106.28,106.28,106.2,106.26,15962.0,90.5081,90.5081,90.44,90.4911,15962.0
2016-07-27 15:35:00,106.26,106.32,106.25,106.3,24397.0,90.4911,90.5422,90.4826,90.5251,24397.0
2016-07-27 15:40:00,106.3,106.32,106.22,106.26,34593.0,90.5251,90.5422,90.457,90.4911,34593.0
2016-07-27 15:45:00,106.25,106.25,105.95,105.99,30861.0,90.4826,90.4826,90.2271,90.2611,30861.0
2016-07-27 15:50:00,105.98,106.09,105.97,106.06,25751.0,90.2526,90.3463,90.2441,90.3208,25751.0
2016-07-27 15:55:00,106.05,106.11,105.97,106.11,134232.0,90.3122,90.3633,90.2441,90.3633,134232.0
2016-07-28 09:30:00,105.72,105.89,105.4,105.56,40231.0,90.0312,90.176,89.7587,89.895,40231.0
2016-07-28 09:35:00,105.51,105.61,105.33,105.51,41304.0,89.8524,89.9375,89.6991,89.8524,41304.0
2016-07-28 09:40:00,105.43,105.5,104.82,104.94,31362.0,89.7842,89.8439,89.2648,89.367,31362.0
2016-07-28 09:45:00,104.96,105.43,104.92,105.35,15641.0,89.384,89.7842,89.3499,89.7161,15641.0
2016-07-28 09:50:00,105.36,105.89,105.36,105.86,18293.0,89.7246,90.176,89.7246,90.1504,18293.0
2016-07-28 09:55:00,105.84,105.92,105.81,105.9,18159.0,90.1334,90.2015,90.1079,90.1845,18159.0
2016-07-28 10:00:00,105.93,106.21,105.93,106.05,21674.0,90.21,90.4485,90.21,90.3122,21674.0
2016-07-28 10:05:00,106.07,106.32,106.03,106.21,21864.0,90.3293,90.5422,90.2952,90.4485,21864.0
2016-07-28 10:10:00,106.25,106.28,105.86,105.86,18009.0,90.4826,90.5081,90.1504,90.1504,18009.0
2016-07-28 10:15:00,105.88,105.92,105.43,105.61,50471.0,90.1675,90.2015,89.7842,89.9375,50471.0
2016-07-28 10:20:00,105.58,105.58,105.4,105.46,11122.0,89.912,89.912,89.7587,89.8098,11122.0
2016-07-28 10:25:00,105.46,105.6,105.46,105.52,34452.0,89.8098,89.929,89.8098,89.8609,34452.0
2016-07-28 10:30:00,105.53,105.54,105.31,105.44,16447.0,89.8694,89.8779,89.6821,89.7928,16447.0
2016-07-28 10:35:00,105.44,105.53,105.43,105.52,22372.0,89.7928,89.8694,89.7842,89.8609,22372.0
2016-07-28 10:40:00,105.54,105.54,105.47,105.51,15917.0,89.8779,89.8779,89.8183,89.8524,15917.0
2016-07-28 10:45:00,105.52,105.67,105.5,105.57,9506.0,89.8609,89.9886,89.8439,89.9035,9506.0
2016-07-28 10:50:00,105.57,105.61,105.52,105.59,11020.0,89.9035,89.9375,89.8609,89.9205,11020.0
2016-07-28 10:55:00,105.57,105.72,105.56,105.6,21932.0,89.9035,90.0312,89.895,89.929,21932.0
2016-07-28 11:00:00,105.61,105.63,105.46,105.46,11380.0,89.9375,89.9546,89.8098,89.8098,11380.0
2016-07-28 11:05:00,105.47,105.5,105.4,105.42,15584.0,89.8183,89.8439,89.7587,89.7757,15584.0
2016-07-28 11:10:00,105.42,105.53,105.4,105.48,29679.0,89.7757,89.8694,89.7587,89.8268,29679.0
2016-07-28 11:15:00,105.48,105.61,105.48,105.61,8650.0,89.8268,89.9375,89.8268,89.9375,8650.0
2016-07-28 11:20:00,105.6,105.63,105.57,105.58,5467.0,89.929,89.9546,89.9035,89.912,5467.0
2016-07-28 11:25:00,105.53,105.55,105.48,105.49,5868.0,89.8694,89.8864,89.8268,89.8353,5868.0
2016-07-28 11:30:00,105.5,105.51,105.43,105.46,11576.0,89.8439,89.8524,89.7842,89.8098,11576.0
2016-07-28 11:35:00,105.47,105.52,105.42,105.44,8700.0,89.8183,89.8609,89.7757,89.7928,8700.0
2016-07-28 11:40:00,105.4,105.45,105.35,105.45,22164.0,89.7587,89.8013,89.7161,89.8013,22164.0
2016-07-28 11:45:00,105.45,105.46,105.39,105.43,35653.0,89.8013,89.8098,89.7502,89.7842,35653.0
2016-07-28 11:50:00,105.43,105.52,105.4,105.48,11876.0,89.7842,89.8609,89.7587,89.8268,11876.0
2016-07-28 11:55:00,105.47,105.51,105.42,105.49,9310.0,89.8183,89.8524,89.7757,89.8353,9310.0
2016-07-28 12:00:00,105.48,105.48,105.37,105.39,11878.0,89.8268,89.8268,89.7331,89.7502,11878.0
2016-07-28 12:05:00,105.41,105.44,105.4,105.43,5200.0,89.7672,89.7928,89.7587,89.7842,5200.0
2016-07-28 12:10:00,105.44,105.45,105.41,105.43,3718.0,89.7928,89.8013,89.7672,89.7842,3718.0
2016-07-28 12:15:00,105.42,105.46,105.4,105.4,5891.0,89.7757,89.8098,89.7587,89.7587,5891.0
2016-07-28 12:20:00,105.4,105.4,105.29,105.29,4600.0,89.7587,89.7587,89.665,89.665,4600.0
2016-07-28 12:25:00,105.3,105.31,105.25,105.25,10464.0,89.6735,89.6821,89.631,89.631,10464.0
2016-07-28 12:30:00,105.27,105.31,105.26,105.3,7521.0,89.648,89.6821,89.6395,89.6735,7521.0
2016-07-28 12:35:00,105.31,105.31,105.23,105.28,5908.0,89.6821,89.6821,89.6139,89.6565,5908.0
2016-07-28 12:40:00,105.28,105.34,105.28,105.34,4001.0,89.6565,89.7076,89.6565,89.7076,4001.0
2016-07-28 12:45:00,105.34,105.35,105.28,105.35,20549.0,89.7076,89.7161,89.6565,89.7161,20549.0
2016-07-28 12:50:00,105.36,105.41,105.33,105.39,6125.0,89.7246,89.7672,89.6991,89.7502,6125.0
2016-07-28 12:55:00,105.39,105.43,105.39,105.43,5006.0,89.7502,89.7842,89.7502,89.7842,5006.0
2016-07-28 13:00:00,105.45,105.5,105.4,105.5,4046.0,89.8013,89.8439,89.7587,89.8439,4046.0
2016-07-28 13:05:00,105.51,105.53,105.48,105.5,22427.0,89.8524,89.8694,89.8268,89.8439,22427.0
2016-07-28 13:10:00,105.51,105.53,105.49,105.5,9227.0,89.8524,89.8694,89.8353,89.8439,9227.0
2016-07-28 13:15:00,105.5,105.51,105.49,105.5,7456.0,89.8439,89.8524,89.8353,89.8439,7456.0
2016-07-28 13:20:00,105.49,105.49,105.43,105.48,5487.0,89.8353,89.8353,89.7842,89.8268,5487.0
2016-07-28 13:25:00,105.48,105.57,105.48,105.55,11619.0,89.8268,89.9035,89.8268,89.8864,11619.0
2016-07-28 13:30:00,105.55,105.56,105.42,105.46,13352.0,89.8864,89.895,89.7757,89.8098,13352.0
2016-07-28 13:35:00,105.49,105.53,105.48,105.52,4322.0,89.8353,89.8694,89.8268,89.8609,4322.0
2016-07-28 13:40:00,105.51,105.52,105.46,105.46,6516.0,89.8524,89.8609,89.8098,89.8098,6516.0
2016-07-28 13:45:00,105.46,105.52,105.44,105.52,5670.0,89.8098,89.8609,89.7928,89.8609,5670.0
2016-07-28 13:50:00,105.54,105.61,105.52,105.53,9641.0,89.8779,89.9375,89.8609,89.8694,9641.0
2016-07-28 13:55:00,105.54,105.7,105.54,105.69,5550.0,89.8779,90.0142,89.8779,90.0057,5550.0
2016-07-28 14:00:00,105.72,105.76,105.68,105.76,13684.0,90.0312,90.0653,89.9971,90.0653,13684.0
2016-07-28 14:05:00,105.79,105.8,105.72,105.77,36885.0,90.0908,90.0993,90.0312,90.0738,36885.0
2016-07-28 14:10:00,105.79,105.8,105.7,105.7,12857.0,90.0908,90.0993,90.0142,90.0142,12857.0
2016-07-28 14:15:00,105.72,105.8,105.72,105.73,22435.0,90.0312,90.0993,90.0312,90.0397,22435.0
2016-07-28 14:20:00,105.72,105.73,105.61,105.69,15086.0,90.0312,90.0397,89.9375,90.0057,15086.0
2016-07-28 14:25:00,105.69,105.69,105.57,105.57,24225.0,90.0057,90.0057,89.9035,89.9035,24225.0
2016-07-28 14:30:00,105.57,105.61,105.57,105.58,14346.0,89.9035,89.9375,89.9035,89.912,14346.0
2016-07-28 14:35:00,105.59,105.7,105.59,105.7,13553.0,89.9205,90.0142,89.9205,90.0142,13553.0
2016-07-28 14:40:00,105.7,105.71,105.68,105.69,23521.0,90.0142,90.0227,89.9971,90.0057,23521.0
2016-07-28 14:45:00,105.69,105.73,105.67,105.69,12140.0,90.0057,90.0397,89.9886,90.0057,12140.0
2016-07-28 14:50:00,105.69,105.74,105.61,105.63,10681.0,90.0057,90.0482,89.9375,89.9546,10681.0
2016-07-28 14:55:00,105.63,105.68,105.59,105.68,11018.0,89.9546,89.9971,89.9205,89.9971,11018.0
2016-07-28 15:00:00,105.69,105.82,105.69,105.79,17622.0,90.0057,90.1164,90.0057,90.0908,17622.0
2016-07-28 15:05:00,105.79,105.87,105.79,105.85,14196.0,90.0908,90.1589,90.0908,90.1419,14196.0
2016-07-28 15:10:00,105.85,105.91,105.81,105.81,15351.0,90.1419,90.193,90.1079,90.1079,15351.0
2016-07-28 15:15:00,105.81,105.82,105.67,105.7,12933.0,90.1079,90.1164,89.9886,90.0142,12933.0
2016-07-28 15:20:00,105.7,105.81,105.7,105.78,23982.0,90.0142,90.1079,90.0142,90.0823,23982.0
2016-07-28 15:25:00,105.78,105.78,105.6,105.62,12758.0,90.0823,90.0823,89.929,89.946,12758.0
2016-07-28 15:30:00,105.62,105.62,105.49,105.52,29415.0,89.946,89.946,89.8353,89.8609,29415.0
2016-07-28 15:35:00,105.52,105.53,105.47,105.49,49495.0,89.8609,89.8694,89.8183,89.8353,49495.0
2016-07-28 15:40:00,105.5,105.59,105.49,105.59,38534.0,89.8439,89.9205,89.8353,89.9205,38534.0
2016-07-28 15:45:00,105.59,105.67,105.59,105.6,42515.0,89.9205,89.9886,89.9205,89.929,42515.0
2016-07-28 15:50:00,105.6,105.61,105.56,105.58,63779.0,89.929,89.9375,89.895,89.912,63779.0
2016-07-28 15:55:00,105.57,105.59,105.46,105.47,127576.0,89.9035,89.9205,89.8098,89.8183,127576.0
2016-07-29 09:30:00,104.99,105.23,104.45,104.57,24006.0,89.4095,89.6139,88.9497,89.0519,24006.0
2016-07-29 09:35:00,104.54,104.68,104.5,104.58,7920.0,89.0263,89.1455,88.9923,89.0604,7920.0
2016-07-29 09:40:00,104.56,104.8,104.56,104.8,8006.0,89.0434,89.2477,89.0434,89.2477,8006.0
2016-07-29 09:45:00,104.8,104.94,104.59,104.65,16326.0,89.2477,89.367,89.0689,89.12,16326.0
2016-07-29 09:50:00,104.65,104.68,104.36,104.36,20379.0,89.12,89.1455,88.873,88.873,20379.0
2016-07-29 09:55:00,104.41,104.41,104.22,104.28,12187.0,88.9156,88.9156,88.7538,88.8049,12187.0
2016-07-29 10:00:00,104.29,104.38,104.2,104.21,16670.0,88.8134,88.8901,88.7368,88.7453,16670.0
2016-07-29 10:05:00,104.21,104.25,104.15,104.15,22050.0,88.7453,88.7794,88.6942,88.6942,22050.0
2016-07-29 10:10:00,104.17,104.19,103.93,104.01,20597.0,88.7112,88.7283,88.5068,88.575,20597.0
2016-07-29 10:15:00,104.01,104.01,103.9,103.93,12995.0,88.575,88.575,88.4813,88.5068,12995.0
2016-07-29 10:20:00,103.94,104.03,103.92,103.97,33763.0,88.5154,88.592,88.4983,88.5409,33763.0
2016-07-29 10:25:00,103.96,103.96,103.82,103.83,12002.0,88.5324,88.5324,88.4132,88.4217,12002.0
2016-07-29 10:30:00,103.82,103.84,103.74,103.79,22542.0,88.4132,88.4302,88.345,88.3876,22542.0
2016-07-29 10:35:00,103.78,104.02,103.78,104.0,71779.0,88.3791,88.5835,88.3791,88.5665,71779.0
2016-07-29 10:40:00,104.0,104.1,104.0,104.1,15942.0,88.5665,88.6516,88.5665,88.6516,15942.0
2016-07-29 10:45:00,104.1,104.21,104.1,104.2,9587.0,88.6516,88.7453,88.6516,88.7368,9587.0
2016-07-29 10:50:00,104.21,104.28,104.15,104.15,19207.0,88.7453,88.8049,88.6942,88.6942,19207.0
2016-07-29 10:55:00,104.16,104.23,104.15,104.2,10776.0,88.7027,88.7623,88.6942,88.7368,10776.0
2016-07-29 11:00:00,104.21,104.46,104.21,104.46,13411.0,88.7453,88.9582,88.7453,88.9582,13411.0
2016-07-29 11:05:00,104.48,104.59,104.47,104.56,9069.0,88.9752,89.0689,88.9667,89.0434,9069.0
2016-07-29 11:10:00,104.58,104.66,104.58,104.6,11083.0,89.0604,89.1285,89.0604,89.0774,11083.0
2016-07-29 11:15:00,104.6,104.74,104.6,104.69,8027.0,89.0774,89.1966,89.0774,89.1541,8027.0
2016-07-29 11:20:00,104.68,104.68,104.58,104.65,10024.0,89.1455,89.1455,89.0604,89.12,10024.0
2016-07-29 11:25:00,104.69,104.69,104.64,104.64,5300.0,89.1541,89.1541,89.1115,89.1115,5300.0
2016-07-29 11:30:00,104.64,104.64,104.47,104.49,12275.0,89.1115,89.1115,88.9667,88.9837,12275.0
2016-07-29 11:35:00,104.5,104.64,104.44,104.64,20002.0,88.9923,89.1115,88.9412,89.1115,20002.0
2016-07-29 11:40:00,104.65,104.67,104.57,104.63,33800.0,89.12,89.137,89.0519,89.103,33800.0
2016-07-29 11:45:00,104.67,104.67,104.59,104.65,9196.0,89.137,89.137,89.0689,89.12,9196.0
2016-07-29 11:50:00,104.64,104.73,104.63,104.65,5166.0,89.1115,89.1881,89.103,89.12,5166.0
2016-07-29 11:55:00,104.65,104.73,104.63,104.73,3100.0,89.12,89.1881,89.103,89.1881,3100.0
2016-07-29 12:00:00,104.74,104.75,104.61,104.66,12999.0,89.1966,89.2052,89.0859,89.1285,12999.0
2016-07-29 12:05:00,104.69,104.74,104.69,104.72,2707.0,89.1541,89.1966,89.1541,89.1796,2707.0
2016-07-29 12:10:00,104.73,104.76,104.71,104.75,4589.0,89.1881,89.2137,89.1711,89.2052,4589.0
2016-07-29 12:15:00,104.76,104.76,104.68,104.7,5967.0,89.2137,89.2137,89.1455,89.1626,5967.0
2016-07-29 12:20:00,104.7,104.73,104.69,104.71,11298.0,89.1626,89.1881,89.1541,89.1711,11298.0
2016-07-29 12:25:00,104.7,104.75,104.69,104.69,7268.0,89.1626,89.2052,89.1541,89.1541,7268.0
2016-07-29 12:30:00,104.68,104.7,104.64,104.65,4044.0,89.1455,89.1626,89.1115,89.12,4044.0
2016-07-29 12:35:00,104.65,104.72,104.64,104.68,3302.0,89.12,89.1796,89.1115,89.1455,3302.0
2016-07-29 12:40:00,104.69,104.72,104.65,104.71,5530.0,89.1541,89.1796,89.12,89.1711,5530.0
2016-07-29 12:45:00,104.7,104.73,104.63,104.64,7279.0,89.1626,89.1881,89.103,89.1115,7279.0
2016-07-29 12:50:00,104.63,104.7,104.6,104.68,5174.0,89.103,89.1626,89.0774,89.1455,5174.0
2016-07-29 12:55:00,104.69,104.69,104.61,104.61,10925.0,89.1541,89.1541,89.0859,89.0859,10925.0
2016-07-29 13:00:00,104.61,104.63,104.52,104.52,5990.0,89.0859,89.103,89.0093,89.0093,5990.0
2016-07-29 13:05:00,104.54,104.57,104.54,104.56,3097.0,89.0263,89.0519,89.0263,89.0434,3097.0
2016-07-29 13:10:00,104.55,104.63,104.55,104.62,4400.0,89.0348,89.103,89.0348,89.0944,4400.0
2016-07-29 13:15:00,104.61,104.63,104.59,104.6,8602.0,89.0859,89.103,89.0689,89.0774,8602.0
2016-07-29 13:20:00,104.6,104.65,104.6,104.63,6183.0,89.0774,89.12,89.0774,89.103,6183.0
2016-07-29 13:25:00,104.64,104.64,104.57,104.57,6134.0,89.1115,89.1115,89.0519,89.0519,6134.0
2016-07-29 13:30:00,104.6,104.63,104.57,104.63,8282.0,89.0774,89.103,89.0519,89.103,8282.0
2016-07-29 13:35:00,104.62,104.63,104.59,104.59,6201.0,89.0944,89.103,89.0689,89.0689,6201.0
2016-07-29 13:40:00,104.6,104.6,104.48,104.49,7265.0,89.0774,89.0774,88.9752,88.9837,7265.0
2016-07-29 13:45:00,104.47,104.62,104.47,104.6,5525.0,88.9667,89.0944,88.9667,89.0774,5525.0
2016-07-29 13:50:00,104.61,104.63,104.53,104.53,8776.0,89.0859,89.103,89.0178,89.0178,8776.0
2016-07-29 13:55:00,104.54,104.56,104.49,104.56,6440.0,89.0263,89.0434,88.9837,89.0434,6440.0
2016-07-29 14:00:00,104.55,104.55,104.47,104.48,6414.0,89.0348,89.0348,88.9667,88.9752,6414.0
2016-07-29 14:05:00,104.47,104.58,104.47,104.57,7173.0,88.9667,89.0604,88.9667,89.0519,7173.0
2016-07-29 14:10:00,104.57,104.63,104.55,104.61,10872.0,89.0519,89.103,89.0348,89.0859,10872.0
2016-07-29 14:15:00,104.61,104.62,104.59,104.6,7069.0,89.0859,89.0944,89.0689,89.0774,7069.0
2016-07-29 14:20:00,104.62,104.77,104.61,104.77,14273.0,89.0944,89.2222,89.0859,89.2222,14273.0
2016-07-29 14:25:00,104.78,104.89,104.74,104.88,13985.0,89.2307,89.3244,89.1966,89.3159,13985.0
2016-07-29 14:30:00,104.88,104.88,104.68,104.69,13368.0,89.3159,89.3159,89.1455,89.1541,13368.0
2016-07-29 14:35:00,104.68,104.73,104.62,104.65,6743.0,89.1455,89.1881,89.0944,89.12,6743.0
2016-07-29 14:40:00,104.65,104.74,104.65,104.74,7095.0,89.12,89.1966,89.12,89.1966,7095.0
2016-07-29 14:45:00,104.73,104.73,104.68,104.69,10390.0,89.1881,89.1881,89.1455,89.1541,10390.0
2016-07-29 14:50:00,104.67,104.73,104.65,104.69,8209.0,89.137,89.1881,89.12,89.1541,8209.0
2016-07-29 14:55:00,104.7,104.77,104.65,104.76,11139.0,89.1626,89.2222,89.12,89.2137,11139.0
2016-07-29 15:00:00,104.74,104.74,104.56,104.56,17824.0,89.1966,89.1966,89.0434,89.0434,17824.0
2016-07-29 15:05:00,104.58,104.61,104.51,104.6,9914.0,89.0604,89.0859,89.0008,89.0774,9914.0
2016-07-29 15:10:00,104.61,104.69,104.59,104.64,9473.0,89.0859,89.1541,89.0689,89.1115,9473.0
2016-07-29 15:15:00,104.65,104.68,104.62,104.64,14113.0,89.12,89.1455,89.0944,89.1115,14113.0
2016-07-29 15:20:00,104.65,104.67,104.62,104.63,15479.0,89.12,89.137,89.0944,89.103,15479.0
2016-07-29 15:25:00,104.64,104.66,104.6,104.62,21324.0,89.1115,89.1285,89.0774,89.0944,21324.0
2016-07-29 15:30:00,104.62,104.69,104.57,104.68,12783.0,89.0944,89.1541,89.0519,89.1455,12783.0
2016-07-29 15:35:00,104.68,104.69,104.57,104.57,30404.0,89.1455,89.1541,89.0519,89.0519,30404.0
2016-07-29 15:40:00,104.56,104.61,104.56,104.59,25650.0,89.0434,89.0859,89.0434,89.0689,25650.0
2016-07-29 15:45:00,104.6,104.76,104.6,104.73,73660.0,89.0774,89.2137,89.0774,89.1881,73660.0
2016-07-29 15:50:00,104.74,104.74,104.62,104.63,57965.0,89.1966,89.1966,89.0944,89.103,57965.0
2016-07-29 15:55:00,104.64,104.81,104.63,104.71,193047.0,89.1115,89.2563,89.103,89.1711,193047.0
2016-08-01 09:30:00,104.1,104.51,104.1,104.26,54653.0,88.6516,89.0008,88.6516,88.7879,54653.0
2016-08-01 09:35:00,104.29,104.29,103.74,104.02,32494.0,88.8134,88.8134,88.345,88.5835,32494.0
2016-08-01 09:40:00,103.96,104.22,103.88,104.22,7320.0,88.5324,88.7538,88.4643,88.7538,7320.0
2016-08-01 09:45:00,104.28,104.33,104.19,104.32,14799.0,88.8049,88.8475,88.7283,88.839,14799.0
2016-08-01 09:50:00,104.33,104.51,104.27,104.43,11299.0,88.8475,89.0008,88.7964,88.9326,11299.0
2016-08-01 09:55:00,104.43,104.46,104.28,104.4,5284.0,88.9326,88.9582,88.8049,88.9071,5284.0
2016-08-01 10:00:00,104.37,104.49,104.3,104.41,12083.0,88.8815,88.9837,88.8219,88.9156,12083.0
2016-08-01 10:05:00,104.41,104.69,104.37,104.66,22717.0,88.9156,89.1541,88.8815,89.1285,22717.0
2016-08-01 10:10:00,104.68,104.77,104.61,104.62,16556.0,89.1455,89.2222,89.0859,89.0944,16556.0
2016-08-01 10:15:00,104.64,104.81,104.6,104.75,15763.0,89.1115,89.2563,89.0774,89.2052,15763.0
2016-08-01 10:20:00,104.73,104.76,104.46,104.51,11513.0,89.1881,89.2137,88.9582,89.0008,11513.0
2016-08-01 10:25:00,104.51,104.74,104.5,104.64,11451.0,89.0008,89.1966,88.9923,89.1115,11451.0
2016-08-01 10:30:00,104.61,104.63,104.51,104.53,8914.0,89.0859,89.103,89.0008,89.0178,8914.0
2016-08-01 10:35:00,104.51,104.56,104.44,104.47,10350.0,89.0008,89.0434,88.9412,88.9667,10350.0
2016-08-01 10:40:00,104.49,104.6,104.46,104.53,13573.0,88.9837,89.0774,88.9582,89.0178,13573.0
2016-08-01 10:45:00,104.56,104.57,104.45,104.55,5500.0,89.0434,89.0519,88.9497,89.0348,5500.0
2016-08-01 10:50:00,104.56,104.64,104.53,104.53,7804.0,89.0434,89.1115,89.0178,89.0178,7804.0
2016-08-01 10:55:00,104.55,104.63,104.54,104.6,10770.0,89.0348,89.103,89.0263,89.0774,10770.0
2016-08-01 11:00:00,104.59,104.63,104.57,104.63,9635.0,89.0689,89.103,89.0519,89.103,9635.0
2016-08-01 11:05:00,104.62,104.69,104.62,104.69,9895.0,89.0944,89.1541,89.0944,89.1541,9895.0
2016-08-01 11:10:00,104.72,104.89,104.72,104.85,11510.0,89.1796,89.3244,89.1796,89.2903,11510.0
2016-08-01 11:15:00,104.85,104.89,104.82,104.87,8544.0,89.2903,89.3244,89.2648,89.3073,8544.0
2016-08-01 11:20:00,104.87,104.95,104.85,104.92,6640.0,89.3073,89.3755,89.2903,89.3499,6640.0
2016-08-01 11:25:00,104.93,104.95,104.77,104.77,14860.0,89.3584,89.3755,89.2222,89.2222,14860.0
2016-08-01 11:30:00,104.78,104.78,104.69,104.72,16077.0,89.2307,89.2307,89.1541,89.1796,16077.0
2016-08-01 11:35:00,104.73,104.82,104.72,104.8,8380.0,89.1881,89.2648,89.1796,89.2477,8380.0
2016-08-01 11:40:00,104.79,104.86,104.75,104.86,4388.0,89.2392,89.2988,89.2052,89.2988,4388.0
2016-08-01 11:45:00,104.89,104.95,104.88,104.88,6300.0,89.3244,89.3755,89.3159,89.3159,6300.0
2016-08-01 11:50:00,104.87,104.89,104.7,104.75,9050.0,89.3073,89.3244,89.1626,89.2052,9050.0
2016-08-01 11:55:00,104.75,104.76,104.68,104.7,6617.0,89.2052,89.2137,89.1455,89.1626,6617.0
2016-08-01 12:00:00,104.7,104.78,104.7,104.77,11005.0,89.1626,89.2307,89.1626,89.2222,11005.0
2016-08-01 12:05:00,104.76,104.77,104.62,104.7,23656.0,89.2137,89.2222,89.0944,89.1626,23656.0
2016-08-01 12:10:00,104.7,104.72,104.61,104.62,24472.0,89.1626,89.1796,89.0859,89.0944,24472.0
2016-08-01 12:15:00,104.62,104.73,104.59,104.73,16795.0,89.0944,89.1881,89.0689,89.1881,16795.0
2016-08-01 12:20:00,104.72,104.72,104.62,104.65,16461.0,89.1796,89.1796,89.0944,89.12,16461.0
2016-08-01 12:25:00,104.64,104.72,104.62,104.69,18564.0,89.1115,89.1796,89.0944,89.1541,18564.0
2016-08-01 12:30:00,104.69,104.69,104.64,104.68,12404.0,89.1541,89.1541,89.1115,89.1455,12404.0
2016-08-01 12:35:00,104.69,104.75,104.67,104.73,13719.0,89.1541,89.2052,89.137,89.1881,13719.0
2016-08-01 12:40:00,104.73,104.82,104.73,104.8,7290.0,89.1881,89.2648,89.1881,89.2477,7290.0
2016-08-01 12:45:00,104.79,104.83,104.77,104.78,5600.0,89.2392,89.2733,89.2222,89.2307,5600.0
2016-08-01 12:50:00,104.79,104.84,104.77,104.84,8173.0,89.2392,89.2818,89.2222,89.2818,8173.0
2016-08-01 12:55:00,104.84,104.86,104.8,104.8,7000.0,89.2818,89.2988,89.2477,89.2477,7000.0
2016-08-01 13:00:00,104.8,104.85,104.72,104.73,11094.0,89.2477,89.2903,89.1796,89.1881,11094.0
2016-08-01 13:05:00,104.71,104.81,104.68,104.81,8524.0,89.1711,89.2563,89.1455,89.2563,8524.0
2016-08-01 13:10:00,104.8,104.84,104.78,104.83,6389.0,89.2477,89.2818,89.2307,89.2733,6389.0
2016-08-01 13:15:00,104.83,104.88,104.82,104.86,5635.0,89.2733,89.3159,89.2648,89.2988,5635.0
2016-08-01 13:20:00,104.86,104.89,104.84,104.88,10940.0,89.2988,89.3244,89.2818,89.3159,10940.0
2016-08-01 13:25:00,104.89,104.91,104.85,104.9,7123.0,89.3244,89.3414,89.2903,89.3329,7123.0
2016-08-01 13:30:00,104.88,104.91,104.86,104.87,8351.0,89.3159,89.3414,89.2988,89.3073,8351.0
2016-08-01 13:35:00,104.87,104.92,104.87,104.88,7366.0,89.3073,89.3499,89.3073,89.3159,7366.0
2016-08-01 13:40:00,104.87,104.88,104.72,104.74,19231.0,89.3073,89.3159,89.1796,89.1966,19231.0
2016-08-01 13:45:00,104.73,104.73,104.68,104.69,8149.0,89.1881,89.1881,89.1455,89.1541,8149.0
2016-08-01 13:50:00,104.68,104.69,104.64,104.64,14733.0,89.1455,89.1541,89.1115,89.1115,14733.0
2016-08-01 13:55:00,104.64,104.9,104.64,104.9,28102.0,89.1115,89.3329,89.1115,89.3329,28102.0
2016-08-01 14:00:00,104.9,104.97,104.87,104.87,9155.0,89.3329,89.3925,89.3073,89.3073,9155.0
2016-08-01 14:05:00,104.88,104.92,104.84,104.84,8800.0,89.3159,89.3499,89.2818,89.2818,8800.0
2016-08-01 14:10:00,104.84,104.84,104.71,104.75,14558.0,89.2818,89.2818,89.1711,89.2052,14558.0
2016-08-01 14:15:00,104.75,104.8,104.74,104.79,9727.0,89.2052,89.2477,89.1966,89.2392,9727.0
2016-08-01 14:20:00,104.79,104.89,104.78,104.87,10826.0,89.2392,89.3244,89.2307,89.3073,10826.0
2016-08-01 14:25:00,104.89,104.93,104.81,104.83,16893.0,89.3244,89.3584,89.2563,89.2733,16893.0
2016-08-01 14:30:00,104.84,104.84,104.78,104.81,8606.0,89.2818,89.2818,89.2307,89.2563,8606.0
2016-08-01 14:35:00,104.81,104.92,104.81,104.89,8800.0,89.2563,89.3499,89.2563,89.3244,8800.0
2016-08-01 14:40:00,104.9,104.91,104.85,104.89,12685.0,89.3329,89.3414,89.2903,89.3244,12685.0
2016-08-01 14:45:00,104.9,105.03,104.9,105.02,10037.0,89.3329,89.4436,89.3329,89.4351,10037.0
2016-08-01 14:50:00,105.04,105.06,104.9,104.93,15813.0,89.4521,89.4692,89.3329,89.3584,15813.0
2016-08-01 14:55:00,104.93,105.02,104.88,104.99,16318.0,89.3584,89.4351,89.3159,89.4095,16318.0
2016-08-01 15:00:00,104.99,105.0,104.89,104.92,17667.0,89.4095,89.4181,89.3244,89.3499,17667.0
2016-08-01 15:05:00,104.92,104.93,104.8,104.9,16229.0,89.3499,89.3584,89.2477,89.3329,16229.0
2016-08-01 15:10:00,104.89,105.03,104.84,104.87,16796.0,89.3244,89.4436,89.2818,89.3073,16796.0
2016-08-01 15:15:00,104.87,104.87,104.73,104.75,18096.0,89.3073,89.3073,89.1881,89.2052,18096.0
2016-08-01 15:20:00,104.74,104.76,104.67,104.76,14967.0,89.1966,89.2137,89.137,89.2137,14967.0
2016-08-01 15:25:00,104.75,104.75,104.62,104.68,18457.0,89.2052,89.2052,89.0944,89.1455,18457.0
2016-08-01 15:30:00,104.66,104.79,104.63,104.64,20318.0,89.1285,89.2392,89.103,89.1115,20318.0
2016-08-01 15:35:00,104.64,104.67,104.58,104.58,112525.0,89.1115,89.137,89.0604,89.0604,112525.0
2016-08-01 15:40:00,104.57,104.67,104.53,104.65,42713.0,89.0519,89.137,89.0178,89.12,42713.0
2016-08-01 15:45:00,104.66,104.8,104.64,104.68,37589.0,89.1285,89.2477,89.1115,89.1455,37589.0
2016-08-01 15:50:00,104.69,104.69,104.61,104.64,36258.0,89.1541,89.1541,89.0859,89.1115,36258.0
2016-08-01 15:55:00,104.65,104.7,104.56,104.68,151510.0,89.12,89.1626,89.0434,89.1455,151510.0
2016-08-02 09:30:00,104.88,104.88,104.49,104.56,15141.0,89.3159,89.3159,88.9837,89.0434,15141.0
2016-08-02 09:35:00,104.54,104.57,104.28,104.37,16238.0,89.0263,89.0519,88.8049,88.8815,16238.0
2016-08-02 09:40:00,104.3,104.39,104.03,104.29,9036.0,88.8219,88.8986,88.592,88.8134,9036.0
2016-08-02 09:45:00,104.29,104.49,104.16,104.24,8603.0,88.8134,88.9837,88.7027,88.7708,8603.0
2016-08-02 09:50:00,104.26,104.36,104.24,104.24,15633.0,88.7879,88.873,88.7708,88.7708,15633.0
2016-08-02 09:55:00,104.27,104.38,104.19,104.36,5889.0,88.7964,88.8901,88.7283,88.873,5889.0
2016-08-02 10:00:00,104.36,104.4,104.28,104.36,7209.0,88.873,88.9071,88.8049,88.873,7209.0
2016-08-02 10:05:00,104.34,104.34,104.22,104.31,9400.0,88.856,88.856,88.7538,88.8305,9400.0
2016-08-02 10:10:00,104.34,104.34,104.19,104.28,11987.0,88.856,88.856,88.7283,88.8049,11987.0
2016-08-02 10:15:00,104.29,104.29,103.94,103.97,14510.0,88.8134,88.8134,88.5154,88.5409,14510.0
2016-08-02 10:20:00,103.97,104.05,103.93,104.01,13875.0,88.5409,88.609,88.5068,88.575,13875.0
2016-08-02 10:25:00,104.01,104.01,103.94,103.98,12420.0,88.575,88.575,88.5154,88.5494,12420.0
2016-08-02 10:30:00,103.99,104.0,103.89,103.91,18644.0,88.5579,88.5665,88.4728,88.4898,18644.0
2016-08-02 10:35:00,103.92,103.99,103.87,103.87,12172.0,88.4983,88.5579,88.4557,88.4557,12172.0
2016-08-02 10:40:00,103.86,103.87,103.7,103.7,27941.0,88.4472,88.4557,88.311,88.311,27941.0
2016-08-02 10:45:00,103.72,103.75,103.55,103.58,41963.0,88.328,88.3536,88.1832,88.2088,41963.0
2016-08-02 10:50:00,103.58,103.71,103.56,103.69,14207.0,88.2088,88.3195,88.1918,88.3025,14207.0
2016-08-02 10:55:00,103.7,103.72,103.58,103.58,13714.0,88.311,88.328,88.2088,88.2088,13714.0
2016-08-02 11:00:00,103.59,103.74,103.59,103.67,10055.0,88.2173,88.345,88.2173,88.2854,10055.0
2016-08-02 11:05:00,103.65,103.83,103.62,103.83,12300.0,88.2684,88.4217,88.2428,88.4217,12300.0
2016-08-02 11:10:00,103.81,103.88,103.77,103.87,6362.0,88.4047,88.4643,88.3706,88.4557,6362.0
2016-08-02 11:15:00,103.88,103.9,103.74,103.77,11345.0,88.4643,88.4813,88.345,88.3706,11345.0
2016-08-02 11:20:00,103.79,103.95,103.78,103.86,19027.0,88.3876,88.5239,88.3791,88.4472,19027.0
2016-08-02 11:25:00,103.89,103.93,103.85,103.9,14230.0,88.4728,88.5068,88.4387,88.4813,14230.0
2016-08-02 11:30:00,103.89,103.89,103.79,103.83,9568.0,88.4728,88.4728,88.3876,88.4217,9568.0
2016-08-02 11:35:00,103.81,103.88,103.78,103.81,7833.0,88.4047,88.4643,88.3791,88.4047,7833.0
2016-08-02 11:40:00,103.82,103.86,103.69,103.71,8199.0,88.4132,88.4472,88.3025,88.3195,8199.0
2016-08-02 11:45:00,103.71,103.8,103.69,103.79,3300.0,88.3195,88.3961,88.3025,88.3876,3300.0
2016-08-02 11:50:00,103.78,103.81,103.62,103.69,17854.0,88.3791,88.4047,88.2428,88.3025,17854.0
2016-08-02 11:55:00,103.74,103.74,103.57,103.66,5604.0,88.345,88.345,88.2003,88.2769,5604.0
2016-08-02 12:00:00,103.66,103.69,103.55,103.58,14340.0,88.2769,88.3025,88.1832,88.2088,14340.0
2016-08-02 12:05:00,103.57,103.64,103.55,103.64,8592.0,88.2003,88.2599,88.1832,88.2599,8592.0
2016-08-02 12:10:00,103.64,103.78,103.63,103.78,4918.0,88.2599,88.3791,88.2514,88.3791,4918.0
2016-08-02 12:15:00,103.82,103.86,103.76,103.81,6103.0,88.4132,88.4472,88.3621,88.4047,6103.0
2016-08-02 12:20:00,103.79,103.8,103.72,103.77,4918.0,88.3876,88.3961,88.328,88.3706,4918.0
2016-08-02 12:25:00,103.76,103.77,103.74,103.76,2721.0,88.3621,88.3706,88.345,88.3621,2721.0
2016-08-02 12:30:00,103.75,103.75,103.66,103.72,6170.0,88.3536,88.3536,88.2769,88.328,6170.0
2016-08-02 12:35:00,103.71,103.75,103.64,103.69,4426.0,88.3195,88.3536,88.2599,88.3025,4426.0
2016-08-02 12:40:00,103.7,103.78,103.69,103.76,6201.0,88.311,88.3791,88.3025,88.3621,6201.0
2016-08-02 12:45:00,103.76,103.76,103.63,103.65,22229.0,88.3621,88.3621,88.2514,88.2684,22229.0
2016-08-02 12:50:00,103.67,103.67,103.61,103.61,11511.0,88.2854,88.2854,88.2343,88.2343,11511.0
2016-08-02 12:55:00,103.62,103.64,103.56,103.61,44421.0,88.2428,88.2599,88.1918,88.2343,44421.0
2016-08-02 13:00:00,103.6,103.6,103.44,103.44,11402.0,88.2258,88.2258,88.0896,88.0896,11402.0
2016-08-02 13:05:00,103.44,103.46,103.4,103.4,23964.0,88.0896,88.1066,88.0555,88.0555,23964.0
2016-08-02 13:10:00,103.4,103.44,103.35,103.36,7537.0,88.0555,88.0896,88.0129,88.0214,7537.0
2016-08-02 13:15:00,103.37,103.45,103.36,103.43,6804.0,88.0299,88.0981,88.0214,88.081,6804.0
2016-08-02 13:20:00,103.46,103.51,103.45,103.51,4948.0,88.1066,88.1492,88.0981,88.1492,4948.0
2016-08-02 13:25:00,103.53,103.63,103.53,103.62,4996.0,88.1662,88.2514,88.1662,88.2428,4996.0
2016-08-02 13:30:00,103.63,103.65,103.52,103.54,5522.0,88.2514,88.2684,88.1577,88.1747,5522.0
2016-08-02 13:35:00,103.52,103.58,103.46,103.46,6195.0,88.1577,88.2088,88.1066,88.1066,6195.0
2016-08-02 13:40:00,103.45,103.45,103.41,103.43,7095.0,88.0981,88.0981,88.064,88.081,7095.0
2016-08-02 13:45:00,103.44,103.53,103.44,103.53,3995.0,88.0896,88.1662,88.0896,88.1662,3995.0
2016-08-02 13:50:00,103.56,103.58,103.55,103.56,7049.0,88.1918,88.2088,88.1832,88.1918,7049.0
2016-08-02 13:55:00,103.54,103.54,103.41,103.45,9198.0,88.1747,88.1747,88.064,88.0981,9198.0
2016-08-02 14:00:00,103.46,103.47,103.36,103.36,13741.0,88.1066,88.1151,88.0214,88.0214,13741.0
2016-08-02 14:05:00,103.37,103.6,103.35,103.57,14863.0,88.0299,88.2258,88.0129,88.2003,14863.0
2016-08-02 14:10:00,103.61,103.72,103.61,103.65,9020.0,88.2343,88.328,88.2343,88.2684,9020.0
2016-08-02 14:15:00,103.68,103.69,103.56,103.56,7120.0,88.2939,88.3025,88.1918,88.1918,7120.0
2016-08-02 14:20:00,103.55,103.61,103.51,103.61,8034.0,88.1832,88.2343,88.1492,88.2343,8034.0
2016-08-02 14:25:00,103.61,103.71,103.61,103.67,11034.0,88.2343,88.3195,88.2343,88.2854,11034.0
2016-08-02 14:30:00,103.66,103.68,103.64,103.66,12891.0,88.2769,88.2939,88.2599,88.2769,12891.0
2016-08-02 14:35:00,103.67,103.69,103.64,103.64,8683.0,88.2854,88.3025,88.2599,88.2599,8683.0
2016-08-02 14:40:00,103.64,103.79,103.64,103.78,12406.0,88.2599,88.3876,88.2599,88.3791,12406.0
2016-08-02 14:45:00,103.78,103.78,103.71,103.74,8075.0,88.3791,88.3791,88.3195,88.345,8075.0
2016-08-02 14:50:00,103.74,103.74,103.56,103.57,8316.0,88.345,88.345,88.1918,88.2003,8316.0
2016-08-02 14:55:00,103.56,103.62,103.54,103.61,8094.0,88.1918,88.2428,88.1747,88.2343,8094.0
2016-08-02 15:00:00,103.61,103.66,103.59,103.61,8725.0,88.2343,88.2769,88.2173,88.2343,8725.0
2016-08-02 15:05:00,103.62,103.69,103.59,103.65,26121.0,88.2428,88.3025,88.2173,88.2684,26121.0
2016-08-02 15:10:00,103.64,103.65,103.56,103.57,10291.0,88.2599,88.2684,88.1918,88.2003,10291.0
2016-08-02 15:15:00,103.58,103.65,103.55,103.65,8085.0,88.2088,88.2684,88.1832,88.2684,8085.0
2016-08-02 15:20:00,103.63,103.65,103.6,103.64,10893.0,88.2514,88.2684,88.2258,88.2599,10893.0
2016-08-02 15:25:00,103.64,103.71,103.63,103.65,17278.0,88.2599,88.3195,88.2514,88.2684,17278.0
2016-08-02 15:30:00,103.65,103.73,103.64,103.72,14757.0,88.2684,88.3365,88.2599,88.328,14757.0
2016-08-02 15:35:00,103.71,103.83,103.71,103.81,16769.0,88.3195,88.4217,88.3195,88.4047,16769.0
2016-08-02 15:40:00,103.82,103.82,103.71,103.8,29515.0,88.4132,88.4132,88.3195,88.3961,29515.0
2016-08-02 15:45:00,103.8,103.87,103.76,103.8,44284.0,88.3961,88.4557,88.3621,88.3961,44284.0
2016-08-02 15:50:00,103.8,103.81,103.69,103.7,57620.0,88.3961,88.4047,88.3025,88.311,57620.0
2016-08-02 15:55:00,103.7,103.77,103.64,103.69,124789.0,88.311,88.3706,88.2599,88.3025,124789.0
2016-08-03 09:30:00,104.15,104.38,103.43,103.48,28368.0,88.6942,88.8901,88.081,88.1236,28368.0
2016-08-03 09:35:00,103.47,103.52,103.35,103.42,16366.0,88.1151,88.1577,88.0129,88.0725,16366.0
2016-08-03 09:40:00,103.47,103.52,103.22,103.27,18602.0,88.1151,88.1577,87.9022,87.9448,18602.0
2016-08-03 09:45:00,103.34,103.34,103.16,103.24,21070.0,88.0044,88.0044,87.8511,87.9192,21070.0
2016-08-03 09:50:00,103.25,103.25,102.9,102.92,81049.0,87.9278,87.9278,87.6297,87.6467,81049.0
2016-08-03 09:55:00,102.87,103.31,102.87,103.27,94246.0,87.6041,87.9789,87.6041,87.9448,94246.0
2016-08-03 10:00:00,103.27,103.4,103.13,103.27,57714.0,87.9448,88.0555,87.8256,87.9448,57714.0
2016-08-03 10:05:00,103.3,103.35,103.17,103.31,20804.0,87.9703,88.0129,87.8596,87.9789,20804.0
2016-08-03 10:10:00,103.31,103.5,103.23,103.47,66105.0,87.9789,88.1407,87.9107,88.1151,66105.0
2016-08-03 10:15:00,103.48,103.56,103.32,103.36,95619.0,88.1236,88.1918,87.9874,88.0214,95619.0
2016-08-03 10:20:00,103.39,103.54,103.38,103.42,40516.0,88.047,88.1747,88.0385,88.0725,40516.0
2016-08-03 10:25:00,103.39,103.57,103.37,103.56,35608.0,88.047,88.2003,88.0299,88.1918,35608.0
2016-08-03 10:30:00,103.5,103.72,103.36,103.68,22402.0,88.1407,88.328,88.0214,88.2939,22402.0
2016-08-03 10:35:00,103.68,103.7,103.33,103.41,47478.0,88.2939,88.311,87.9959,88.064,47478.0
2016-08-03 10:40:00,103.45,103.69,103.28,103.69,34673.0,88.0981,88.3025,87.9533,88.3025,34673.0
2016-08-03 10:45:00,103.69,103.84,103.64,103.84,10576.0,88.3025,88.4302,88.2599,88.4302,10576.0
2016-08-03 10:50:00,103.89,103.94,103.76,103.83,31761.0,88.4728,88.5154,88.3621,88.4217,31761.0
2016-08-03 10:55:00,103.83,103.9,103.71,103.73,20007.0,88.4217,88.4813,88.3195,88.3365,20007.0
2016-08-03 11:00:00,103.77,103.87,103.71,103.87,15725.0,88.3706,88.4557,88.3195,88.4557,15725.0
2016-08-03 11:05:00,103.87,103.96,103.79,103.8,12487.0,88.4557,88.5324,88.3876,88.3961,12487.0
2016-08-03 11:10:00,103.84,103.88,103.8,103.87,11429.0,88.4302,88.4643,88.3961,88.4557,11429.0
2016-08-03 11:15:00,103.91,103.91,103.76,103.86,10892.0,88.4898,88.4898,88.3621,88.4472,10892.0
2016-08-03 11:20:00,103.84,104.0,103.84,103.93,15191.0,88.4302,88.5665,88.4302,88.5068,15191.0
2016-08-03 11:25:00,103.96,104.02,103.94,103.99,12029.0,88.5324,88.5835,88.5154,88.5579,12029.0
2016-08-03 11:30:00,104.0,104.04,103.97,104.03,33560.0,88.5665,88.6005,88.5409,88.592,33560.0
2016-08-03 11:35:00,104.01,104.03,103.94,103.95,14308.0,88.575,88.592,88.5154,88.5239,14308.0
2016-08-03 11:40:00,103.92,104.0,103.88,103.98,18303.0,88.4983,88.5665,88.4643,88.5494,18303.0
2016-08-03 11:45:00,103.94,104.03,103.88,103.94,30256.0,88.5154,88.592,88.4643,88.5154,30256.0
2016-08-03 11:50:00,103.95,104.03,103.95,103.98,25849.0,88.5239,88.592,88.5239,88.5494,25849.0
2016-08-03 11:55:00,103.99,104.04,103.97,104.01,8203.0,88.5579,88.6005,88.5409,88.575,8203.0
2016-08-03 12:00:00,104.01,104.02,103.93,103.96,10794.0,88.575,88.5835,88.5068,88.5324,10794.0
2016-08-03 12:05:00,103.96,103.99,103.91,103.96,11303.0,88.5324,88.5579,88.4898,88.5324,11303.0
2016-08-03 12:10:00,103.96,104.03,103.96,104.0,13182.0,88.5324,88.592,88.5324,88.5665,13182.0
2016-08-03 12:15:00,104.0,104.0,103.95,103.98,9938.0,88.5665,88.5665,88.5239,88.5494,9938.0
2016-08-03 12:20:00,103.98,104.01,103.95,103.96,29722.0,88.5494,88.575,88.5239,88.5324,29722.0
2016-08-03 12:25:00,104.01,104.03,103.95,103.99,7665.0,88.575,88.592,88.5239,88.5579,7665.0
2016-08-03 12:30:00,104.0,104.0,103.93,103.95,7048.0,88.5665,88.5665,88.5068,88.5239,7048.0
2016-08-03 12:35:00,103.98,104.09,103.94,104.07,27900.0,88.5494,88.6431,88.5154,88.6261,27900.0
2016-08-03 12:40:00,104.05,104.05,103.97,104.0,20637.0,88.609,88.609,88.5409,88.5665,20637.0
2016-08-03 12:45:00,104.01,104.04,104.01,104.04,3755.0,88.575,88.6005,88.575,88.6005,3755.0
2016-08-03 12:50:00,104.04,104.04,104.01,104.01,5976.0,88.6005,88.6005,88.575,88.575,5976.0
2016-08-03 12:55:00,104.01,104.03,103.98,104.03,5204.0,88.575,88.592,88.5494,88.592,5204.0
2016-08-03 13:00:00,104.03,104.04,103.99,103.99,7453.0,88.592,88.6005,88.5579,88.5579,7453.0
2016-08-03 13:05:00,103.98,104.01,103.94,103.95,8045.0,88.5494,88.575,88.5154,88.5239,8045.0
2016-08-03 13:10:00,103.95,104.16,103.95,104.12,30041.0,88.5239,88.7027,88.5239,88.6686,30041.0
2016-08-03 13:15:00,104.11,104.11,104.02,104.04,4719.0,88.6601,88.6601,88.5835,88.6005,4719.0
2016-08-03 13:20:00,104.04,104.13,104.02,104.13,10600.0,88.6005,88.6772,88.5835,88.6772,10600.0
2016-08-03 13:25:00,104.13,104.21,104.13,104.2,4300.0,88.6772,88.7453,88.6772,88.7368,4300.0
2016-08-03 13:30:00,104.23,104.26,104.19,104.24,39502.0,88.7623,88.7879,88.7283,88.7708,39502.0
2016-08-03 13:35:00,104.24,104.34,104.22,104.26,14209.0,88.7708,88.856,88.7538,88.7879,14209.0
2016-08-03 13:40:00,104.26,104.3,104.17,104.17,14780.0,88.7879,88.8219,88.7112,88.7112,14780.0
2016-08-03 13:45:00,104.16,104.16,104.03,104.05,14568.0,88.7027,88.7027,88.592,88.609,14568.0
2016-08-03 13:50:00,104.03,104.04,103.91,103.93,55193.0,88.592,88.6005,88.4898,88.5068,55193.0
2016-08-03 13:55:00,103.95,104.03,103.89,104.0,8634.0,88.5239,88.592,88.4728,88.5665,8634.0
2016-08-03 14:00:00,104.03,104.13,104.03,104.07,7413.0,88.592,88.6772,88.592,88.6261,7413.0
2016-08-03 14:05:00,104.07,104.12,104.01,104.12,7832.0,88.6261,88.6686,88.575,88.6686,7832.0
2016-08-03 14:10:00,104.12,104.18,104.11,104.11,4447.0,88.6686,88.7197,88.6601,88.6601,4447.0
2016-08-03 14:15:00,104.12,104.14,103.9,103.9,6837.0,88.6686,88.6857,88.4813,88.4813,6837.0
2016-08-03 14:20:00,103.94,104.0,103.92,104.0,3892.0,88.5154,88.5665,88.4983,88.5665,3892.0
2016-08-03 14:25:00,103.98,104.04,103.96,103.96,4969.0,88.5494,88.6005,88.5324,88.5324,4969.0
2016-08-03 14:30:00,103.96,104.01,103.87,103.97,7372.0,88.5324,88.575,88.4557,88.5409,7372.0
2016-08-03 14:35:00,104.0,104.0,103.9,103.95,6984.0,88.5665,88.5665,88.4813,88.5239,6984.0
2016-08-03 14:40:00,103.96,103.98,103.93,103.93,6558.0,88.5324,88.5494,88.5068,88.5068,6558.0
2016-08-03 14:45:00,103.94,103.98,103.92,103.95,9898.0,88.5154,88.5494,88.4983,88.5239,9898.0
2016-08-03 14:50:00,103.94,104.02,103.94,104.0,5844.0,88.5154,88.5835,88.5154,88.5665,5844.0
2016-08-03 14:55:00,104.01,104.03,103.97,103.97,7900.0,88.575,88.592,88.5409,88.5409,7900.0
2016-08-03 15:00:00,103.96,104.0,103.93,103.95,6897.0,88.5324,88.5665,88.5068,88.5239,6897.0
2016-08-03 15:05:00,103.97,104.06,103.9,104.03,34251.0,88.5409,88.6176,88.4813,88.592,34251.0
2016-08-03 15:10:00,104.02,104.05,103.96,103.99,10824.0,88.5835,88.609,88.5324,88.5579,10824.0
2016-08-03 15:15:00,103.99,104.05,103.99,104.05,8150.0,88.5579,88.609,88.5579,88.609,8150.0
2016-08-03 15:20:00,104.05,104.07,104.01,104.07,9097.0,88.609,88.6261,88.575,88.6261,9097.0
2016-08-03 15:25:00,104.07,104.14,104.07,104.12,11455.0,88.6261,88.6857,88.6261,88.6686,11455.0
2016-08-03 15:30:00,104.12,104.14,104.08,104.13,12647.0,88.6686,88.6857,88.6346,88.6772,12647.0
2016-08-03 15:35:00,104.13,104.18,104.12,104.15,26572.0,88.6772,88.7197,88.6686,88.6942,26572.0
2016-08-03 15:40:00,104.14,104.15,104.08,104.09,33295.0,88.6857,88.6942,88.6346,88.6431,33295.0
2016-08-03 15:45:00,104.1,104.3,104.09,104.25,108657.0,88.6516,88.8219,88.6431,88.7794,108657.0
2016-08-03 15:50:00,104.24,104.29,104.21,104.28,69022.0,88.7708,88.8134,88.7453,88.8049,69022.0
2016-08-03 15:55:00,104.27,104.38,104.27,104.33,114727.0,88.7964,88.8901,88.7964,88.8475,114727.0
2016-08-04 09:30:00,104.3,104.32,103.85,104.16,19842.0,88.8219,88.839,88.4387,88.7027,19842.0
2016-08-04 09:35:00,104.2,104.3,104.19,104.27,5658.0,88.7368,88.8219,88.7283,88.7964,5658.0
2016-08-04 09:40:00,104.32,104.65,104.32,104.65,13273.0,88.839,89.12,88.839,89.12,13273.0
2016-08-04 09:45:00,104.61,104.61,104.32,104.38,6270.0,89.0859,89.0859,88.839,88.8901,6270.0
2016-08-04 09:50:00,104.43,104.56,104.37,104.42,6471.0,88.9326,89.0434,88.8815,88.9241,6471.0
2016-08-04 09:55:00,104.45,104.47,104.3,104.3,4786.0,88.9497,88.9667,88.8219,88.8219,4786.0
2016-08-04 10:00:00,104.33,104.35,104.09,104.19,13272.0,88.8475,88.8645,88.6431,88.7283,13272.0
2016-08-04 10:05:00,104.22,104.23,104.1,104.19,14351.0,88.7538,88.7623,88.6516,88.7283,14351.0
2016-08-04 10:10:00,104.19,104.31,104.17,104.2,10343.0,88.7283,88.8305,88.7112,88.7368,10343.0
2016-08-04 10:15:00,104.22,104.31,104.2,104.27,15490.0,88.7538,88.8305,88.7368,88.7964,15490.0
2016-08-04 10:20:00,104.27,104.44,104.25,104.44,5586.0,88.7964,88.9412,88.7794,88.9412,5586.0
2016-08-04 10:25:00,104.48,104.5,104.28,104.32,8313.0,88.9752,88.9923,88.8049,88.839,8313.0
2016-08-04 10:30:00,104.34,104.43,104.34,104.4,9762.0,88.856,88.9326,88.856,88.9071,9762.0
2016-08-04 10:35:00,104.42,104.52,104.41,104.49,10930.0,88.9241,89.0093,88.9156,88.9837,10930.0
2016-08-04 10:40:00,104.5,104.52,104.45,104.5,9989.0,88.9923,89.0093,88.9497,88.9923,9989.0
2016-08-04 10:45:00,104.49,104.52,104.41,104.42,7755.0,88.9837,89.0093,88.9156,88.9241,7755.0
2016-08-04 10:50:00,104.45,104.51,104.4,104.4,9988.0,88.9497,89.0008,88.9071,88.9071,9988.0
2016-08-04 10:55:00,104.4,104.55,104.37,104.55,14696.0,88.9071,89.0348,88.8815,89.0348,14696.0
2016-08-04 11:00:00,104.52,104.54,104.45,104.51,15598.0,89.0093,89.0263,88.9497,89.0008,15598.0
2016-08-04 11:05:00,104.52,104.59,104.47,104.59,30636.0,89.0093,89.0689,88.9667,89.0689,30636.0
2016-08-04 11:10:00,104.61,104.63,104.49,104.57,12418.0,89.0859,89.103,88.9837,89.0519,12418.0
2016-08-04 11:15:00,104.57,104.71,104.57,104.71,12840.0,89.0519,89.1711,89.0519,89.1711,12840.0
2016-08-04 11:20:00,104.72,104.82,104.65,104.67,16535.0,89.1796,89.2648,89.12,89.137,16535.0
2016-08-04 11:25:00,104.64,104.67,104.55,104.57,9350.0,89.1115,89.137,89.0348,89.0519,9350.0
2016-08-04 11:30:00,104.57,104.59,104.48,104.49,8918.0,89.0519,89.0689,88.9752,88.9837,8918.0
2016-08-04 11:35:00,104.48,104.6,104.45,104.6,18906.0,88.9752,89.0774,88.9497,89.0774,18906.0
2016-08-04 11:40:00,104.59,104.6,104.54,104.57,5158.0,89.0689,89.0774,89.0263,89.0519,5158.0
2016-08-04 11:45:00,104.58,104.59,104.5,104.53,5938.0,89.0604,89.0689,88.9923,89.0178,5938.0
2016-08-04 11:50:00,104.52,104.53,104.45,104.45,4200.0,89.0093,89.0178,88.9497,88.9497,4200.0
2016-08-04 11:55:00,104.44,104.53,104.43,104.49,7839.0,88.9412,89.0178,88.9326,88.9837,7839.0
2016-08-04 12:00:00,104.48,104.52,104.45,104.45,5413.0,88.9752,89.0093,88.9497,88.9497,5413.0
2016-08-04 12:05:00,104.48,104.54,104.46,104.5,10737.0,88.9752,89.0263,88.9582,88.9923,10737.0
2016-08-04 12:10:00,104.51,104.51,104.44,104.44,6159.0,89.0008,89.0008,88.9412,88.9412,6159.0
2016-08-04 12:15:00,104.45,104.45,104.33,104.33,9461.0,88.9497,88.9497,88.8475,88.8475,9461.0
2016-08-04 12:20:00,104.35,104.38,104.34,104.37,9338.0,88.8645,88.8901,88.856,88.8815,9338.0
2016-08-04 12:25:00,104.37,104.37,104.29,104.31,5799.0,88.8815,88.8815,88.8134,88.8305,5799.0
2016-08-04 12:30:00,104.27,104.28,104.24,104.25,6213.0,88.7964,88.8049,88.7708,88.7794,6213.0
2016-08-04 12:35:00,104.23,104.25,104.2,104.21,4276.0,88.7623,88.7794,88.7368,88.7453,4276.0
2016-08-04 12:40:00,104.22,104.32,104.18,104.32,6622.0,88.7538,88.839,88.7197,88.839,6622.0
2016-08-04 12:45:00,104.32,104.42,104.32,104.36,4907.0,88.839,88.9241,88.839,88.873,4907.0
2016-08-04 12:50:00,104.36,104.41,104.35,104.39,3522.0,88.873,88.9156,88.8645,88.8986,3522.0
2016-08-04 12:55:00,104.39,104.39,104.23,104.25,10336.0,88.8986,88.8986,88.7623,88.7794,10336.0
2016-08-04 13:00:00,104.22,104.24,104.15,104.15,6448.0,88.7538,88.7708,88.6942,88.6942,6448.0
2016-08-04 13:05:00,104.15,104.17,104.12,104.12,7348.0,88.6942,88.7112,88.6686,88.6686,7348.0
2016-08-04 13:10:00,104.14,104.18,104.12,104.12,8972.0,88.6857,88.7197,88.6686,88.6686,8972.0
2016-08-04 13:15:00,104.11,104.15,104.09,104.11,5969.0,88.6601,88.6942,88.6431,88.6601,5969.0
2016-08-04 13:20:00,104.11,104.13,104.03,104.03,10072.0,88.6601,88.6772,88.592,88.592,10072.0
2016-08-04 13:25:00,104.04,104.04,103.98,104.01,15702.0,88.6005,88.6005,88.5494,88.575,15702.0
2016-08-04 13:30:00,104.02,104.04,104.01,104.01,5714.0,88.5835,88.6005,88.575,88.575,5714.0
2016-08-04 13:35:00,104.03,104.03,103.95,103.97,7289.0,88.592,88.592,88.5239,88.5409,7289.0
2016-08-04 13:40:00,103.97,103.99,103.96,103.99,5925.0,88.5409,88.5579,88.5324,88.5579,5925.0
2016-08-04 13:45:00,104.01,104.07,103.99,104.07,8523.0,88.575,88.6261,88.5579,88.6261,8523.0
2016-08-04 13:50:00,104.06,104.1,104.05,104.05,8341.0,88.6176,88.6516,88.609,88.609,8341.0
2016-08-04 13:55:00,104.06,104.07,104.03,104.07,8965.0,88.6176,88.6261,88.592,88.6261,8965.0
2016-08-04 14:00:00,104.06,104.11,104.05,104.11,7537.0,88.6176,88.6601,88.609,88.6601,7537.0
2016-08-04 14:05:00,104.11,104.19,104.11,104.19,4635.0,88.6601,88.7283,88.6601,88.7283,4635.0
2016-08-04 14:10:00,104.18,104.19,104.09,104.11,11281.0,88.7197,88.7283,88.6431,88.6601,11281.0
2016-08-04 14:15:00,104.09,104.1,103.95,103.98,9938.0,88.6431,88.6516,88.5239,88.5494,9938.0
2016-08-04 14:20:00,103.95,104.08,103.94,104.08,15063.0,88.5239,88.6346,88.5154,88.6346,15063.0
2016-08-04 14:25:00,104.05,104.1,104.05,104.07,8629.0,88.609,88.6516,88.609,88.6261,8629.0
2016-08-04 14:30:00,104.07,104.07,104.01,104.04,8751.0,88.6261,88.6261,88.575,88.6005,8751.0
2016-08-04 14:35:00,104.03,104.06,103.98,103.98,7402.0,88.592,88.6176,88.5494,88.5494,7402.0
2016-08-04 14:40:00,103.99,104.03,103.99,104.02,13150.0,88.5579,88.592,88.5579,88.5835,13150.0
2016-08-04 14:45:00,104.01,104.15,104.0,104.13,3665.0,88.575,88.6942,88.5665,88.6772,3665.0
2016-08-04 14:50:00,104.13,104.14,104.09,104.09,5812.0,88.6772,88.6857,88.6431,88.6431,5812.0
2016-08-04 14:55:00,104.09,104.12,104.08,104.1,5200.0,88.6431,88.6686,88.6346,88.6516,5200.0
2016-08-04 15:00:00,104.09,104.11,103.99,104.04,12472.0,88.6431,88.6601,88.5579,88.6005,12472.0
2016-08-04 15:05:00,104.02,104.06,104.02,104.05,8644.0,88.5835,88.6176,88.5835,88.609,8644.0
2016-08-04 15:10:00,104.04,104.04,103.96,103.98,18650.0,88.6005,88.6005,88.5324,88.5494,18650.0
2016-08-04 15:15:00,103.99,104.02,103.98,104.01,11032.0,88.5579,88.5835,88.5494,88.575,11032.0
2016-08-04 15:20:00,104.0,104.1,103.98,103.98,31945.0,88.5665,88.6516,88.5494,88.5494,31945.0
2016-08-04 15:25:00,103.99,104.01,103.97,104.01,13343.0,88.5579,88.575,88.5409,88.575,13343.0
2016-08-04 15:30:00,104.03,104.15,103.93,103.94,30729.0,88.592,88.6942,88.5068,88.5154,30729.0
2016-08-04 15:35:00,103.94,104.04,103.93,104.0,27836.0,88.5154,88.6005,88.5068,88.5665,27836.0
2016-08-04 15:40:00,104.0,104.12,104.0,104.1,70653.0,88.5665,88.6686,88.5665,88.6516,70653.0
2016-08-04 15:45:00,104.11,104.24,104.1,104.15,32803.0,88.6601,88.7708,88.6516,88.6942,32803.0
2016-08-04 15:50:00,104.15,104.2,104.05,104.08,67157.0,88.6942,88.7368,88.609,88.6346,67157.0
2016-08-04 15:55:00,104.08,104.12,104.06,104.08,55568.0,88.6346,88.6686,88.6176,88.6346,55568.0
2016-08-05 09:30:00,104.61,104.63,104.41,104.41,13190.0,89.0859,89.103,88.9156,88.9156,13190.0
2016-08-05 09:35:00,104.51,104.8,104.5,104.54,8367.0,89.0008,89.2477,88.9923,89.0263,8367.0
2016-08-05 09:40:00,104.62,104.74,104.59,104.67,4200.0,89.0944,89.1966,89.0689,89.137,4200.0
2016-08-05 09:45:00,104.69,104.76,104.55,104.62,10054.0,89.1541,89.2137,89.0348,89.0944,10054.0
2016-08-05 09:50:00,104.63,104.63,104.56,104.58,9509.0,89.103,89.103,89.0434,89.0604,9509.0
2016-08-05 09:55:00,104.58,104.69,104.57,104.63,11700.0,89.0604,89.1541,89.0519,89.103,11700.0
2016-08-05 10:00:00,104.67,104.89,104.64,104.86,28269.0,89.137,89.3244,89.1115,89.2988,28269.0
2016-08-05 10:05:00,104.85,104.97,104.84,104.94,10967.0,89.2903,89.3925,89.2818,89.367,10967.0
2016-08-05 10:10:00,104.94,104.99,104.77,104.77,12454.0,89.367,89.4095,89.2222,89.2222,12454.0
2016-08-05 10:15:00,104.77,104.85,104.73,104.8,9656.0,89.2222,89.2903,89.1881,89.2477,9656.0
2016-08-05 10:20:00,104.8,104.8,104.68,104.69,8189.0,89.2477,89.2477,89.1455,89.1541,8189.0
2016-08-05 10:25:00,104.7,104.7,104.5,104.51,11777.0,89.1626,89.1626,88.9923,89.0008,11777.0
2016-08-05 10:30:00,104.51,104.53,104.47,104.51,8099.0,89.0008,89.0178,88.9667,89.0008,8099.0
2016-08-05 10:35:00,104.5,104.56,104.49,104.52,6400.0,88.9923,89.0434,88.9837,89.0093,6400.0
2016-08-05 10:40:00,104.53,104.61,104.52,104.59,6924.0,89.0178,89.0859,89.0093,89.0689,6924.0
2016-08-05 10:45:00,104.59,104.6,104.52,104.52,4051.0,89.0689,89.0774,89.0093,89.0093,4051.0
2016-08-05 10:50:00,104.54,104.6,104.53,104.59,6800.0,89.0263,89.0774,89.0178,89.0689,6800.0
2016-08-05 10:55:00,104.57,104.59,104.5,104.56,6700.0,89.0519,89.0689,88.9923,89.0434,6700.0
2016-08-05 11:00:00,104.56,104.64,104.56,104.59,9177.0,89.0434,89.1115,89.0434,89.0689,9177.0
2016-08-05 11:05:00,104.59,104.65,104.55,104.55,6705.0,89.0689,89.12,89.0348,89.0348,6705.0
2016-08-05 11:10:00,104.53,104.53,104.45,104.53,6547.0,89.0178,89.0178,88.9497,89.0178,6547.0
2016-08-05 11:15:00,104.53,104.53,104.42,104.44,10066.0,89.0178,89.0178,88.9241,88.9412,10066.0
2016-08-05 11:20:00,104.45,104.51,104.45,104.47,3442.0,88.9497,89.0008,88.9497,88.9667,3442.0
2016-08-05 11:25:00,104.5,104.57,104.49,104.55,3816.0,88.9923,89.0519,88.9837,89.0348,3816.0
2016-08-05 11:30:00,104.56,104.57,104.49,104.52,9169.0,89.0434,89.0519,88.9837,89.0093,9169.0
2016-08-05 11:35:00,104.49,104.51,104.48,104.5,4898.0,88.9837,89.0008,88.9752,88.9923,4898.0
2016-08-05 11:40:00,104.5,104.55,104.47,104.48,7896.0,88.9923,89.0348,88.9667,88.9752,7896.0
2016-08-05 11:45:00,104.47,104.53,104.47,104.51,9494.0,88.9667,89.0178,88.9667,89.0008,9494.0
2016-08-05 11:50:00,104.51,104.51,104.43,104.46,4595.0,89.0008,89.0008,88.9326,88.9582,4595.0
2016-08-05 11:55:00,104.44,104.55,104.43,104.54,6117.0,88.9412,89.0348,88.9326,89.0263,6117.0
2016-08-05 12:00:00,104.54,104.54,104.46,104.49,9532.0,89.0263,89.0263,88.9582,88.9837,9532.0
2016-08-05 12:05:00,104.5,104.5,104.46,104.47,5449.0,88.9923,88.9923,88.9582,88.9667,5449.0
2016-08-05 12:10:00,104.47,104.49,104.46,104.49,3504.0,88.9667,88.9837,88.9582,88.9837,3504.0
2016-08-05 12:15:00,104.47,104.51,104.46,104.49,4095.0,88.9667,89.0008,88.9582,88.9837,4095.0
2016-08-05 12:20:00,104.49,104.5,104.47,104.5,4850.0,88.9837,88.9923,88.9667,88.9923,4850.0
2016-08-05 12:25:00,104.51,104.52,104.46,104.46,7200.0,89.0008,89.0093,88.9582,88.9582,7200.0
2016-08-05 12:30:00,104.47,104.47,104.43,104.46,57777.0,88.9667,88.9667,88.9326,88.9582,57777.0
2016-08-05 12:35:00,104.43,104.45,104.42,104.45,2870.0,88.9326,88.9497,88.9241,88.9497,2870.0
2016-08-05 12:40:00,104.42,104.44,104.39,104.4,4044.0,88.9241,88.9412,88.8986,88.9071,4044.0
2016-08-05 12:45:00,104.4,104.42,104.39,104.4,4920.0,88.9071,88.9241,88.8986,88.9071,4920.0
2016-08-05 12:50:00,104.41,104.43,104.4,104.4,2800.0,88.9156,88.9326,88.9071,88.9071,2800.0
2016-08-05 12:55:00,104.4,104.44,104.36,104.36,7950.0,88.9071,88.9412,88.873,88.873,7950.0
2016-08-05 13:00:00,104.38,104.41,104.35,104.37,8440.0,88.8901,88.9156,88.8645,88.8815,8440.0
2016-08-05 13:05:00,104.37,104.39,104.36,104.38,7654.0,88.8815,88.8986,88.873,88.8901,7654.0
2016-08-05 13:10:00,104.38,104.43,104.36,104.41,5700.0,88.8901,88.9326,88.873,88.9156,5700.0
2016-08-05 13:15:00,104.4,104.4,104.36,104.38,6082.0,88.9071,88.9071,88.873,88.8901,6082.0
2016-08-05 13:20:00,104.38,104.39,104.35,104.37,3728.0,88.8901,88.8986,88.8645,88.8815,3728.0
2016-08-05 13:25:00,104.37,104.39,104.35,104.38,4300.0,88.8815,88.8986,88.8645,88.8901,4300.0
2016-08-05 13:30:00,104.37,104.39,104.35,104.37,8664.0,88.8815,88.8986,88.8645,88.8815,8664.0
2016-08-05 13:35:00,104.36,104.37,104.35,104.35,3300.0,88.873,88.8815,88.8645,88.8645,3300.0
2016-08-05 13:40:00,104.35,104.42,104.35,104.42,5782.0,88.8645,88.9241,88.8645,88.9241,5782.0
2016-08-05 13:45:00,104.42,104.46,104.41,104.44,2300.0,88.9241,88.9582,88.9156,88.9412,2300.0
2016-08-05 13:50:00,104.44,104.54,104.43,104.52,4060.0,88.9412,89.0263,88.9326,89.0093,4060.0
2016-08-05 13:55:00,104.5,104.54,104.5,104.54,5500.0,88.9923,89.0263,88.9923,89.0263,5500.0
2016-08-05 14:00:00,104.54,104.58,104.54,104.58,3500.0,89.0263,89.0604,89.0263,89.0604,3500.0
2016-08-05 14:05:00,104.55,104.56,104.48,104.49,6871.0,89.0348,89.0434,88.9752,88.9837,6871.0
2016-08-05 14:10:00,104.5,104.52,104.49,104.49,6233.0,88.9923,89.0093,88.9837,88.9837,6233.0
2016-08-05 14:15:00,104.49,104.5,104.47,104.5,5433.0,88.9837,88.9923,88.9667,88.9923,5433.0
2016-08-05 14:20:00,104.48,104.51,104.48,104.5,2274.0,88.9752,89.0008,88.9752,88.9923,2274.0
2016-08-05 14:25:00,104.49,104.52,104.49,104.51,27003.0,88.9837,89.0093,88.9837,89.0008,27003.0
2016-08-05 14:30:00,104.5,104.57,104.5,104.56,6343.0,88.9923,89.0519,88.9923,89.0434,6343.0
2016-08-05 14:35:00,104.57,104.57,104.5,104.5,9982.0,89.0519,89.0519,88.9923,88.9923,9982.0
2016-08-05 14:40:00,104.5,104.51,104.47,104.49,37565.0,88.9923,89.0008,88.9667,88.9837,37565.0
2016-08-05 14:45:00,104.49,104.51,104.49,104.51,6902.0,88.9837,89.0008,88.9837,89.0008,6902.0
2016-08-05 14:50:00,104.5,104.55,104.5,104.55,10486.0,88.9923,89.0348,88.9923,89.0348,10486.0
2016-08-05 14:55:00,104.54,104.63,104.53,104.62,4687.0,89.0263,89.103,89.0178,89.0944,4687.0
2016-08-05 15:00:00,104.63,104.64,104.61,104.62,9764.0,89.103,89.1115,89.0859,89.0944,9764.0
2016-08-05 15:05:00,104.62,104.67,104.6,104.62,10920.0,89.0944,89.137,89.0774,89.0944,10920.0
2016-08-05 15:10:00,104.63,104.65,104.61,104.63,13791.0,89.103,89.12,89.0859,89.103,13791.0
2016-08-05 15:15:00,104.62,104.67,104.58,104.59,10717.0,89.0944,89.137,89.0604,89.0689,10717.0
2016-08-05 15:20:00,104.59,104.59,104.46,104.48,14897.0,89.0689,89.0689,88.9582,88.9752,14897.0
2016-08-05 15:25:00,104.49,104.56,104.49,104.55,11115.0,88.9837,89.0434,88.9837,89.0348,11115.0
2016-08-05 15:30:00,104.55,104.55,104.47,104.48,10243.0,89.0348,89.0348,88.9667,88.9752,10243.0
2016-08-05 15:35:00,104.48,104.51,104.46,104.51,15881.0,88.9752,89.0008,88.9582,89.0008,15881.0
2016-08-05 15:40:00,104.51,104.52,104.44,104.44,23178.0,89.0008,89.0093,88.9412,88.9412,23178.0
2016-08-05 15:45:00,104.44,104.46,104.36,104.36,25843.0,88.9412,88.9582,88.873,88.873,25843.0
2016-08-05 15:50:00,104.37,104.43,104.36,104.4,28256.0,88.8815,88.9326,88.873,88.9071,28256.0
2016-08-05 15:55:00,104.39,104.44,104.38,104.44,56832.0,88.8986,88.9412,88.8901,88.9412,56832.0
2016-08-08 09:30:00,104.45,104.7,104.24,104.48,21276.0,89.2902,89.5039,89.1107,89.3159,21276.0
2016-08-08 09:35:00,104.48,104.69,104.48,104.62,9343.0,89.3159,89.4954,89.3159,89.4355,9343.0
2016-08-08 09:40:00,104.6,104.61,104.35,104.47,10409.0,89.4184,89.427,89.2047,89.3073,10409.0
2016-08-08 09:45:00,104.48,104.53,104.36,104.45,8371.0,89.3159,89.3586,89.2133,89.2902,8371.0
2016-08-08 09:50:00,104.45,104.5,104.36,104.36,4100.0,89.2902,89.333,89.2133,89.2133,4100.0
2016-08-08 09:55:00,104.41,104.41,104.24,104.25,31763.0,89.256,89.256,89.1107,89.1192,31763.0
2016-08-08 10:00:00,104.28,104.38,104.23,104.35,10587.0,89.1449,89.2304,89.1021,89.2047,10587.0
2016-08-08 10:05:00,104.37,104.41,104.32,104.35,10850.0,89.2218,89.256,89.1791,89.2047,10850.0
2016-08-08 10:10:00,104.4,104.4,104.29,104.29,8042.0,89.2475,89.2475,89.1534,89.1534,8042.0
2016-08-08 10:15:00,104.3,104.31,104.23,104.23,7859.0,89.162,89.1705,89.1021,89.1021,7859.0
2016-08-08 10:20:00,104.22,104.28,104.06,104.08,7064.0,89.0936,89.1449,88.9568,88.9739,7064.0
2016-08-08 10:25:00,104.09,104.11,104.05,104.07,41879.0,88.9825,88.9996,88.9483,88.9654,41879.0
2016-08-08 10:30:00,104.06,104.2,104.06,104.18,6604.0,88.9568,89.0765,88.9568,89.0594,6604.0
2016-08-08 10:35:00,104.18,104.19,104.14,104.18,7365.0,89.0594,89.068,89.0252,89.0594,7365.0
2016-08-08 10:40:00,104.18,104.35,104.18,104.35,10647.0,89.0594,89.2047,89.0594,89.2047,10647.0
2016-08-08 10:45:00,104.35,104.36,104.3,104.3,3500.0,89.2047,89.2133,89.162,89.162,3500.0
2016-08-08 10:50:00,104.31,104.32,104.26,104.31,8810.0,89.1705,89.1791,89.1278,89.1705,8810.0
2016-08-08 10:55:00,104.3,104.31,104.25,104.31,6520.0,89.162,89.1705,89.1192,89.1705,6520.0
2016-08-08 11:00:00,104.3,104.46,104.3,104.44,8455.0,89.162,89.2988,89.162,89.2817,8455.0
2016-08-08 11:05:00,104.45,104.55,104.43,104.54,14942.0,89.2902,89.3757,89.2731,89.3672,14942.0
2016-08-08 11:10:00,104.55,104.55,104.42,104.42,8444.0,89.3757,89.3757,89.2646,89.2646,8444.0
2016-08-08 11:15:00,104.4,104.41,104.3,104.3,3900.0,89.2475,89.256,89.162,89.162,3900.0
2016-08-08 11:20:00,104.34,104.39,104.32,104.37,9545.0,89.1962,89.2389,89.1791,89.2218,9545.0
2016-08-08 11:25:00,104.38,104.42,104.36,104.4,7177.0,89.2304,89.2646,89.2133,89.2475,7177.0
2016-08-08 11:30:00,104.39,104.47,104.37,104.42,5604.0,89.2389,89.3073,89.2218,89.2646,5604.0
2016-08-08 11:35:00,104.4,104.48,104.4,104.47,14361.0,89.2475,89.3159,89.2475,89.3073,14361.0
2016-08-08 11:40:00,104.45,104.49,104.44,104.47,6281.0,89.2902,89.3244,89.2817,89.3073,6281.0
2016-08-08 11:45:00,104.48,104.49,104.47,104.47,4649.0,89.3159,89.3244,89.3073,89.3073,4649.0
2016-08-08 11:50:00,104.47,104.51,104.47,104.5,11007.0,89.3073,89.3415,89.3073,89.333,11007.0
2016-08-08 11:55:00,104.51,104.51,104.42,104.42,5408.0,89.3415,89.3415,89.2646,89.2646,5408.0
2016-08-08 12:00:00,104.42,104.42,104.39,104.4,4800.0,89.2646,89.2646,89.2389,89.2475,4800.0
2016-08-08 12:05:00,104.4,104.42,104.38,104.4,12912.0,89.2475,89.2646,89.2304,89.2475,12912.0
2016-08-08 12:10:00,104.41,104.41,104.38,104.4,6079.0,89.256,89.256,89.2304,89.2475,6079.0
2016-08-08 12:15:00,104.4,104.44,104.4,104.43,3961.0,89.2475,89.2817,89.2475,89.2731,3961.0
2016-08-08 12:20:00,104.43,104.44,104.42,104.43,3950.0,89.2731,89.2817,89.2646,89.2731,3950.0
2016-08-08 12:25:00,104.44,104.45,104.36,104.36,8740.0,89.2817,89.2902,89.2133,89.2133,8740.0
2016-08-08 12:30:00,104.35,104.35,104.32,104.34,3051.0,89.2047,89.2047,89.1791,89.1962,3051.0
2016-08-08 12:35:00,104.35,104.38,104.33,104.35,7679.0,89.2047,89.2304,89.1876,89.2047,7679.0
2016-08-08 12:40:00,104.37,104.37,104.3,104.31,8135.0,89.2218,89.2218,89.162,89.1705,8135.0
2016-08-08 12:45:00,104.3,104.32,104.29,104.29,11630.0,89.162,89.1791,89.1534,89.1534,11630.0
2016-08-08 12:50:00,104.3,104.32,104.29,104.32,4441.0,89.162,89.1791,89.1534,89.1791,4441.0
2016-08-08 12:55:00,104.31,104.35,104.31,104.35,4220.0,89.1705,89.2047,89.1705,89.2047,4220.0
2016-08-08 13:00:00,104.35,104.36,104.26,104.34,6867.0,89.2047,89.2133,89.1278,89.1962,6867.0
2016-08-08 13:05:00,104.34,104.35,104.31,104.33,3190.0,89.1962,89.2047,89.1705,89.1876,3190.0
2016-08-08 13:10:00,104.32,104.32,104.28,104.3,4350.0,89.1791,89.1791,89.1449,89.162,4350.0
2016-08-08 13:15:00,104.3,104.37,104.3,104.35,4168.0,89.162,89.2218,89.162,89.2047,4168.0
2016-08-08 13:20:00,104.36,104.36,104.31,104.33,4792.0,89.2133,89.2133,89.1705,89.1876,4792.0
2016-08-08 13:25:00,104.33,104.36,104.32,104.35,5507.0,89.1876,89.2133,89.1791,89.2047,5507.0
2016-08-08 13:30:00,104.35,104.38,104.35,104.36,6941.0,89.2047,89.2304,89.2047,89.2133,6941.0
2016-08-08 13:35:00,104.35,104.35,104.29,104.3,5367.0,89.2047,89.2047,89.1534,89.162,5367.0
2016-08-08 13:40:00,104.31,104.33,104.28,104.32,6504.0,89.1705,89.1876,89.1449,89.1791,6504.0
2016-08-08 13:45:00,104.33,104.39,104.33,104.35,6461.0,89.1876,89.2389,89.1876,89.2047,6461.0
2016-08-08 13:50:00,104.36,104.39,104.35,104.39,5025.0,89.2133,89.2389,89.2047,89.2389,5025.0
2016-08-08 13:55:00,104.38,104.44,104.38,104.43,4597.0,89.2304,89.2817,89.2304,89.2731,4597.0
2016-08-08 14:00:00,104.44,104.44,104.39,104.43,9884.0,89.2817,89.2817,89.2389,89.2731,9884.0
2016-08-08 14:05:00,104.43,104.43,104.39,104.4,4804.0,89.2731,89.2731,89.2389,89.2475,4804.0
2016-08-08 14:10:00,104.4,104.41,104.39,104.4,5134.0,89.2475,89.256,89.2389,89.2475,5134.0
2016-08-08 14:15:00,104.39,104.41,104.33,104.36,13356.0,89.2389,89.256,89.1876,89.2133,13356.0
2016-08-08 14:20:00,104.36,104.37,104.33,104.36,8635.0,89.2133,89.2218,89.1876,89.2133,8635.0
2016-08-08 14:25:00,104.36,104.38,104.35,104.35,7187.0,89.2133,89.2304,89.2047,89.2047,7187.0
2016-08-08 14:30:00,104.35,104.4,104.31,104.4,10784.0,89.2047,89.2475,89.1705,89.2475,10784.0
2016-08-08 14:35:00,104.4,104.4,104.38,104.39,5278.0,89.2475,89.2475,89.2304,89.2389,5278.0
2016-08-08 14:40:00,104.39,104.4,104.37,104.39,4200.0,89.2389,89.2475,89.2218,89.2389,4200.0
2016-08-08 14:45:00,104.38,104.4,104.38,104.39,12978.0,89.2304,89.2475,89.2304,89.2389,12978.0
2016-08-08 14:50:00,104.38,104.39,104.35,104.35,10574.0,89.2304,89.2389,89.2047,89.2047,10574.0
2016-08-08 14:55:00,104.35,104.38,104.35,104.35,6087.0,89.2047,89.2304,89.2047,89.2047,6087.0
2016-08-08 15:00:00,104.35,104.37,104.34,104.35,15084.0,89.2047,89.2218,89.1962,89.2047,15084.0
2016-08-08 15:05:00,104.35,104.39,104.34,104.39,11585.0,89.2047,89.2389,89.1962,89.2389,11585.0
2016-08-08 15:10:00,104.38,104.4,104.36,104.36,9910.0,89.2304,89.2475,89.2133,89.2133,9910.0
2016-08-08 15:15:00,104.37,104.4,104.36,104.38,5323.0,89.2218,89.2475,89.2133,89.2304,5323.0
2016-08-08 15:20:00,104.38,104.38,104.35,104.38,7525.0,89.2304,89.2304,89.2047,89.2304,7525.0
2016-08-08 15:25:00,104.37,104.38,104.35,104.37,12427.0,89.2218,89.2304,89.2047,89.2218,12427.0
2016-08-08 15:30:00,104.37,104.43,104.37,104.43,15055.0,89.2218,89.2731,89.2218,89.2731,15055.0
2016-08-08 15:35:00,104.43,104.43,104.39,104.4,13728.0,89.2731,89.2731,89.2389,89.2475,13728.0
2016-08-08 15:40:00,104.39,104.42,104.39,104.42,20400.0,89.2389,89.2646,89.2389,89.2646,20400.0
2016-08-08 15:45:00,104.41,104.49,104.39,104.44,49319.0,89.256,89.3244,89.2389,89.2817,49319.0
2016-08-08 15:50:00,104.44,104.51,104.44,104.5,71232.0,89.2817,89.3415,89.2817,89.333,71232.0
2016-08-08 15:55:00,104.51,104.53,104.44,104.47,123345.0,89.3415,89.3586,89.2817,89.3073,123345.0
2016-08-09 09:30:00,104.35,104.99,104.35,104.99,14951.0,89.2047,89.7518,89.2047,89.7518,14951.0
2016-08-09 09:35:00,105.0,105.2,104.94,105.02,53359.0,89.7604,89.9314,89.7091,89.7775,53359.0
2016-08-09 09:40:00,105.04,105.2,104.98,105.02,25808.0,89.7946,89.9314,89.7433,89.7775,25808.0
2016-08-09 09:45:00,105.05,105.08,104.93,105.06,14410.0,89.8031,89.8288,89.7006,89.8117,14410.0
2016-08-09 09:50:00,105.05,105.17,104.98,104.98,18250.0,89.8031,89.9057,89.7433,89.7433,18250.0
2016-08-09 09:55:00,104.98,105.05,104.94,105.02,15052.0,89.7433,89.8031,89.7091,89.7775,15052.0
2016-08-09 10:00:00,105.0,105.05,104.87,104.9,13587.0,89.7604,89.8031,89.6493,89.6749,13587.0
2016-08-09 10:05:00,104.9,104.98,104.78,104.96,13025.0,89.6749,89.7433,89.5723,89.7262,13025.0
2016-08-09 10:10:00,105.0,105.14,105.0,105.14,6889.0,89.7604,89.8801,89.7604,89.8801,6889.0
2016-08-09 10:15:00,105.13,105.18,105.07,105.07,9353.0,89.8715,89.9143,89.8202,89.8202,9353.0
2016-08-09 10:20:00,105.06,105.12,104.99,105.09,16118.0,89.8117,89.863,89.7518,89.8373,16118.0
2016-08-09 10:25:00,105.1,105.13,105.01,105.02,10002.0,89.8459,89.8715,89.7689,89.7775,10002.0
2016-08-09 10:30:00,105.04,105.05,104.97,105.01,10375.0,89.7946,89.8031,89.7347,89.7689,10375.0
2016-08-09 10:35:00,105.01,105.14,105.0,105.08,5741.0,89.7689,89.8801,89.7604,89.8288,5741.0
2016-08-09 10:40:00,105.07,105.1,104.95,105.06,5285.0,89.8202,89.8459,89.7176,89.8117,5285.0
2016-08-09 10:45:00,105.04,105.04,104.97,105.01,4800.0,89.7946,89.7946,89.7347,89.7689,4800.0
2016-08-09 10:50:00,105.01,105.03,104.96,105.0,4422.0,89.7689,89.786,89.7262,89.7604,4422.0
2016-08-09 10:55:00,104.95,105.06,104.95,105.05,3732.0,89.7176,89.8117,89.7176,89.8031,3732.0
2016-08-09 11:00:00,105.07,105.15,105.07,105.09,3613.0,89.8202,89.8886,89.8202,89.8373,3613.0
2016-08-09 11:05:00,105.08,105.08,104.99,105.0,5130.0,89.8288,89.8288,89.7518,89.7604,5130.0
2016-08-09 11:10:00,105.0,105.13,104.98,105.12,6721.0,89.7604,89.8715,89.7433,89.863,6721.0
2016-08-09 11:15:00,105.13,105.13,105.05,105.05,5670.0,89.8715,89.8715,89.8031,89.8031,5670.0
2016-08-09 11:20:00,105.05,105.07,105.0,105.01,4303.0,89.8031,89.8202,89.7604,89.7689,4303.0
2016-08-09 11:25:00,105.02,105.05,104.98,105.02,7094.0,89.7775,89.8031,89.7433,89.7775,7094.0
2016-08-09 11:30:00,105.02,105.05,104.95,105.04,9434.0,89.7775,89.8031,89.7176,89.7946,9434.0
2016-08-09 11:35:00,105.04,105.04,104.98,105.01,12928.0,89.7946,89.7946,89.7433,89.7689,12928.0
2016-08-09 11:40:00,105.02,105.02,104.92,104.97,7072.0,89.7775,89.7775,89.692,89.7347,7072.0
2016-08-09 11:45:00,104.97,105.08,104.94,105.07,7252.0,89.7347,89.8288,89.7091,89.8202,7252.0
2016-08-09 11:50:00,105.08,105.14,105.0,105.03,7560.0,89.8288,89.8801,89.7604,89.786,7560.0
2016-08-09 11:55:00,105.03,105.05,104.99,105.0,10684.0,89.786,89.8031,89.7518,89.7604,10684.0
2016-08-09 12:00:00,105.01,105.03,104.86,104.9,14850.0,89.7689,89.786,89.6407,89.6749,14850.0
2016-08-09 12:05:00,104.9,104.91,104.82,104.82,5050.0,89.6749,89.6835,89.6065,89.6065,5050.0
2016-08-09 12:10:00,104.84,104.84,104.72,104.8,8704.0,89.6236,89.6236,89.521,89.5894,8704.0
2016-08-09 12:15:00,104.81,104.81,104.7,104.73,5375.0,89.598,89.598,89.5039,89.5296,5375.0
2016-08-09 12:20:00,104.75,104.75,104.63,104.66,3588.0,89.5467,89.5467,89.4441,89.4697,3588.0
2016-08-09 12:25:00,104.65,104.72,104.64,104.72,3303.0,89.4612,89.521,89.4526,89.521,3303.0
2016-08-09 12:30:00,104.71,104.71,104.54,104.54,4197.0,89.5125,89.5125,89.3672,89.3672,4197.0
2016-08-09 12:35:00,104.57,104.58,104.53,104.55,3600.0,89.3928,89.4014,89.3586,89.3757,3600.0
2016-08-09 12:40:00,104.55,104.58,104.53,104.57,3050.0,89.3757,89.4014,89.3586,89.3928,3050.0
2016-08-09 12:45:00,104.59,104.64,104.59,104.61,2701.0,89.4099,89.4526,89.4099,89.427,2701.0
2016-08-09 12:50:00,104.62,104.64,104.57,104.61,4931.0,89.4355,89.4526,89.3928,89.427,4931.0
2016-08-09 12:55:00,104.59,104.6,104.55,104.55,4890.0,89.4099,89.4184,89.3757,89.3757,4890.0
2016-08-09 13:00:00,104.56,104.63,104.54,104.61,5184.0,89.3843,89.4441,89.3672,89.427,5184.0
2016-08-09 13:05:00,104.6,104.61,104.56,104.58,5159.0,89.4184,89.427,89.3843,89.4014,5159.0
2016-08-09 13:10:00,104.58,104.6,104.51,104.51,2963.0,89.4014,89.4184,89.3415,89.3415,2963.0
2016-08-09 13:15:00,104.51,104.57,104.49,104.51,5021.0,89.3415,89.3928,89.3244,89.3415,5021.0
2016-08-09 13:20:00,104.52,104.55,104.47,104.51,3174.0,89.3501,89.3757,89.3073,89.3415,3174.0
2016-08-09 13:25:00,104.52,104.52,104.42,104.47,4695.0,89.3501,89.3501,89.2646,89.3073,4695.0
2016-08-09 13:30:00,104.47,104.5,104.46,104.47,4296.0,89.3073,89.333,89.2988,89.3073,4296.0
2016-08-09 13:35:00,104.48,104.54,104.48,104.5,4751.0,89.3159,89.3672,89.3159,89.333,4751.0
2016-08-09 13:40:00,104.48,104.48,104.39,104.43,2707.0,89.3159,89.3159,89.2389,89.2731,2707.0
2016-08-09 13:45:00,104.42,104.43,104.36,104.42,5275.0,89.2646,89.2731,89.2133,89.2646,5275.0
2016-08-09 13:50:00,104.42,104.43,104.39,104.4,3041.0,89.2646,89.2731,89.2389,89.2475,3041.0
2016-08-09 13:55:00,104.39,104.42,104.37,104.41,5006.0,89.2389,89.2646,89.2218,89.256,5006.0
2016-08-09 14:00:00,104.41,104.43,104.4,104.42,6049.0,89.256,89.2731,89.2475,89.2646,6049.0
2016-08-09 14:05:00,104.43,104.45,104.4,104.45,7293.0,89.2731,89.2902,89.2475,89.2902,7293.0
2016-08-09 14:10:00,104.46,104.49,104.44,104.44,4065.0,89.2988,89.3244,89.2817,89.2817,4065.0
2016-08-09 14:15:00,104.43,104.47,104.42,104.47,5922.0,89.2731,89.3073,89.2646,89.3073,5922.0
2016-08-09 14:20:00,104.46,104.46,104.36,104.36,5203.0,89.2988,89.2988,89.2133,89.2133,5203.0
2016-08-09 14:25:00,104.37,104.41,104.37,104.37,3408.0,89.2218,89.256,89.2218,89.2218,3408.0
2016-08-09 14:30:00,104.35,104.35,104.22,104.23,13024.0,89.2047,89.2047,89.0936,89.1021,13024.0
2016-08-09 14:35:00,104.25,104.27,104.22,104.22,4797.0,89.1192,89.1363,89.0936,89.0936,4797.0
2016-08-09 14:40:00,104.21,104.3,104.19,104.3,8022.0,89.0851,89.162,89.068,89.162,8022.0
2016-08-09 14:45:00,104.3,104.34,104.26,104.34,6588.0,89.162,89.1962,89.1278,89.1962,6588.0
2016-08-09 14:50:00,104.34,104.43,104.34,104.42,5529.0,89.1962,89.2731,89.1962,89.2646,5529.0
2016-08-09 14:55:00,104.44,104.46,104.38,104.38,3603.0,89.2817,89.2988,89.2304,89.2304,3603.0
2016-08-09 15:00:00,104.4,104.42,104.35,104.35,4406.0,89.2475,89.2646,89.2047,89.2047,4406.0
2016-08-09 15:05:00,104.34,104.37,104.3,104.34,8329.0,89.1962,89.2218,89.162,89.1962,8329.0
2016-08-09 15:10:00,104.33,104.37,104.32,104.33,10480.0,89.1876,89.2218,89.1791,89.1876,10480.0
2016-08-09 15:15:00,104.33,104.34,104.25,104.29,9728.0,89.1876,89.1962,89.1192,89.1534,9728.0
2016-08-09 15:20:00,104.29,104.35,104.26,104.33,8525.0,89.1534,89.2047,89.1278,89.1876,8525.0
2016-08-09 15:25:00,104.34,104.42,104.34,104.42,6322.0,89.1962,89.2646,89.1962,89.2646,6322.0
2016-08-09 15:30:00,104.42,104.43,104.33,104.37,10923.0,89.2646,89.2731,89.1876,89.2218,10923.0
2016-08-09 15:35:00,104.37,104.4,104.35,104.38,13211.0,89.2218,89.2475,89.2047,89.2304,13211.0
2016-08-09 15:40:00,104.38,104.39,104.23,104.26,40279.0,89.2304,89.2389,89.1021,89.1278,40279.0
2016-08-09 15:45:00,104.27,104.35,104.25,104.35,62277.0,89.1363,89.2047,89.1192,89.2047,62277.0
2016-08-09 15:50:00,104.34,104.34,104.3,104.34,16276.0,89.1962,89.1962,89.162,89.1962,16276.0
2016-08-09 15:55:00,104.34,104.38,104.32,104.35,44257.0,89.1962,89.2304,89.1791,89.2047,44257.0
2016-08-10 09:30:00,104.69,104.77,104.37,104.37,17281.0,89.4954,89.5638,89.2218,89.2218,17281.0
2016-08-10 09:35:00,104.37,104.39,104.09,104.2,4618.0,89.2218,89.2389,88.9825,89.0765,4618.0
2016-08-10 09:40:00,104.21,104.41,104.14,104.36,6074.0,89.0851,89.256,89.0252,89.2133,6074.0
2016-08-10 09:45:00,104.29,104.35,104.24,104.3,9048.0,89.1534,89.2047,89.1107,89.162,9048.0
2016-08-10 09:50:00,104.32,104.34,104.27,104.3,12733.0,89.1791,89.1962,89.1363,89.162,12733.0
2016-08-10 09:55:00,104.34,104.58,104.32,104.5,15903.0,89.1962,89.4014,89.1791,89.333,15903.0
2016-08-10 10:00:00,104.45,104.62,104.42,104.62,16272.0,89.2902,89.4355,89.2646,89.4355,16272.0
2016-08-10 10:05:00,104.64,104.84,104.62,104.8,6893.0,89.4526,89.6236,89.4355,89.5894,6893.0
2016-08-10 10:10:00,104.81,104.9,104.81,104.81,6530.0,89.598,89.6749,89.598,89.598,6530.0
2016-08-10 10:15:00,104.77,104.9,104.68,104.88,8149.0,89.5638,89.6749,89.4868,89.6578,8149.0
2016-08-10 10:20:00,104.88,105.07,104.88,105.02,34063.0,89.6578,89.8202,89.6578,89.7775,34063.0
2016-08-10 10:25:00,105.03,105.03,104.73,104.73,3400.0,89.786,89.786,89.5296,89.5296,3400.0
2016-08-10 10:30:00,104.75,104.77,104.6,104.76,17817.0,89.5467,89.5638,89.4184,89.5552,17817.0
2016-08-10 10:35:00,104.75,104.83,104.66,104.69,4949.0,89.5467,89.6151,89.4697,89.4954,4949.0
2016-08-10 10:40:00,104.69,104.9,104.66,104.9,8326.0,89.4954,89.6749,89.4697,89.6749,8326.0
2016-08-10 10:45:00,104.87,104.93,104.84,104.93,4415.0,89.6493,89.7006,89.6236,89.7006,4415.0
2016-08-10 10:50:00,104.88,104.97,104.88,104.94,6813.0,89.6578,89.7347,89.6578,89.7091,6813.0
2016-08-10 10:55:00,104.94,104.94,104.86,104.88,7600.0,89.7091,89.7091,89.6407,89.6578,7600.0
2016-08-10 11:00:00,104.9,104.99,104.9,104.98,11562.0,89.6749,89.7518,89.6749,89.7433,11562.0
2016-08-10 11:05:00,104.98,104.98,104.85,104.91,8868.0,89.7433,89.7433,89.6322,89.6835,8868.0
2016-08-10 11:10:00,104.9,104.92,104.86,104.89,10150.0,89.6749,89.692,89.6407,89.6664,10150.0
2016-08-10 11:15:00,104.91,104.91,104.77,104.78,16073.0,89.6835,89.6835,89.5638,89.5723,16073.0
2016-08-10 11:20:00,104.77,104.84,104.74,104.78,10503.0,89.5638,89.6236,89.5381,89.5723,10503.0
2016-08-10 11:25:00,104.77,104.85,104.74,104.82,6735.0,89.5638,89.6322,89.5381,89.6065,6735.0
2016-08-10 11:30:00,104.84,104.84,104.78,104.82,10691.0,89.6236,89.6236,89.5723,89.6065,10691.0
2016-08-10 11:35:00,104.83,104.86,104.8,104.8,6103.0,89.6151,89.6407,89.5894,89.5894,6103.0
2016-08-10 11:40:00,104.79,104.88,104.79,104.86,9261.0,89.5809,89.6578,89.5809,89.6407,9261.0
2016-08-10 11:45:00,104.85,104.89,104.78,104.88,12144.0,89.6322,89.6664,89.5723,89.6578,12144.0
2016-08-10 11:50:00,104.86,104.98,104.86,104.94,6400.0,89.6407,89.7433,89.6407,89.7091,6400.0
2016-08-10 11:55:00,104.95,104.98,104.91,104.92,5703.0,89.7176,89.7433,89.6835,89.692,5703.0
2016-08-10 12:00:00,104.9,104.91,104.8,104.88,12235.0,89.6749,89.6835,89.5894,89.6578,12235.0
2016-08-10 12:05:00,104.9,105.0,104.87,104.98,8152.0,89.6749,89.7604,89.6493,89.7433,8152.0
2016-08-10 12:10:00,104.98,105.01,104.96,104.97,7631.0,89.7433,89.7689,89.7262,89.7347,7631.0
2016-08-10 12:15:00,104.98,105.04,104.97,105.02,9424.0,89.7433,89.7946,89.7347,89.7775,9424.0
2016-08-10 12:20:00,105.02,105.03,104.96,104.97,5200.0,89.7775,89.786,89.7262,89.7347,5200.0
2016-08-10 12:25:00,104.95,105.02,104.95,104.98,7500.0,89.7176,89.7775,89.7176,89.7433,7500.0
2016-08-10 12:30:00,104.97,105.01,104.96,105.01,8483.0,89.7347,89.7689,89.7262,89.7689,8483.0
2016-08-10 12:35:00,104.99,105.02,104.99,105.01,8047.0,89.7518,89.7775,89.7518,89.7689,8047.0
2016-08-10 12:40:00,105.01,105.02,104.94,104.95,6267.0,89.7689,89.7775,89.7091,89.7176,6267.0
2016-08-10 12:45:00,104.96,105.01,104.96,105.01,4748.0,89.7262,89.7689,89.7262,89.7689,4748.0
2016-08-10 12:50:00,105.0,105.04,104.99,105.02,5000.0,89.7604,89.7946,89.7518,89.7775,5000.0
2016-08-10 12:55:00,105.01,105.01,104.96,105.0,5700.0,89.7689,89.7689,89.7262,89.7604,5700.0
2016-08-10 13:00:00,105.0,105.07,104.99,105.0,32238.0,89.7604,89.8202,89.7518,89.7604,32238.0
2016-08-10 13:05:00,105.0,105.03,104.99,105.03,6515.0,89.7604,89.786,89.7518,89.786,6515.0
2016-08-10 13:10:00,105.03,105.03,104.98,105.01,5645.0,89.786,89.786,89.7433,89.7689,5645.0
2016-08-10 13:15:00,105.01,105.01,104.95,104.97,8590.0,89.7689,89.7689,89.7176,89.7347,8590.0
2016-08-10 13:20:00,104.97,104.97,104.9,104.93,13966.0,89.7347,89.7347,89.6749,89.7006,13966.0
2016-08-10 13:25:00,104.93,105.03,104.93,105.01,6271.0,89.7006,89.786,89.7006,89.7689,6271.0
2016-08-10 13:30:00,105.0,105.02,104.95,104.96,17509.0,89.7604,89.7775,89.7176,89.7262,17509.0
2016-08-10 13:35:00,104.97,105.02,104.95,104.98,8659.0,89.7347,89.7775,89.7176,89.7433,8659.0
2016-08-10 13:40:00,104.97,105.04,104.93,104.99,10497.0,89.7347,89.7946,89.7006,89.7518,10497.0
2016-08-10 13:45:00,105.01,105.04,104.98,105.0,7864.0,89.7689,89.7946,89.7433,89.7604,7864.0
2016-08-10 13:50:00,104.99,105.02,104.98,105.0,9127.0,89.7518,89.7775,89.7433,89.7604,9127.0
2016-08-10 13:55:00,105.01,105.01,104.93,104.93,5683.0,89.7689,89.7689,89.7006,89.7006,5683.0
2016-08-10 14:00:00,104.93,104.93,104.88,104.92,10296.0,89.7006,89.7006,89.6578,89.692,10296.0
2016-08-10 14:05:00,104.93,104.94,104.87,104.87,11082.0,89.7006,89.7091,89.6493,89.6493,11082.0
2016-08-10 14:10:00,104.87,104.93,104.87,104.9,11718.0,89.6493,89.7006,89.6493,89.6749,11718.0
2016-08-10 14:15:00,104.89,104.9,104.85,104.86,10245.0,89.6664,89.6749,89.6322,89.6407,10245.0
2016-08-10 14:20:00,104.86,104.88,104.85,104.86,6419.0,89.6407,89.6578,89.6322,89.6407,6419.0
2016-08-10 14:25:00,104.87,104.89,104.82,104.84,15285.0,89.6493,89.6664,89.6065,89.6236,15285.0
2016-08-10 14:30:00,104.84,104.85,104.76,104.77,16031.0,89.6236,89.6322,89.5552,89.5638,16031.0
2016-08-10 14:35:00,104.76,104.85,104.75,104.81,8244.0,89.5552,89.6322,89.5467,89.598,8244.0
2016-08-10 14:40:00,104.8,104.82,104.79,104.8,5664.0,89.5894,89.6065,89.5809,89.5894,5664.0
2016-08-10 14:45:00,104.8,104.87,104.8,104.86,11278.0,89.5894,89.6493,89.5894,89.6407,11278.0
2016-08-10 14:50:00,104.86,104.86,104.8,104.8,6142.0,89.6407,89.6407,89.5894,89.5894,6142.0
2016-08-10 14:55:00,104.8,104.82,104.79,104.8,8492.0,89.5894,89.6065,89.5809,89.5894,8492.0
2016-08-10 15:00:00,104.8,104.81,104.7,104.72,11732.0,89.5894,89.598,89.5039,89.521,11732.0
2016-08-10 15:05:00,104.74,104.82,104.73,104.82,6806.0,89.5381,89.6065,89.5296,89.6065,6806.0
2016-08-10 15:10:00,104.83,104.85,104.81,104.83,20694.0,89.6151,89.6322,89.598,89.6151,20694.0
2016-08-10 15:15:00,104.83,104.86,104.81,104.83,11399.0,89.6151,89.6407,89.598,89.6151,11399.0
2016-08-10 15:20:00,104.83,104.86,104.82,104.83,13624.0,89.6151,89.6407,89.6065,89.6151,13624.0
2016-08-10 15:25:00,104.83,104.83,104.71,104.71,11962.0,89.6151,89.6151,89.5125,89.5125,11962.0
2016-08-10 15:30:00,104.73,104.74,104.69,104.69,15128.0,89.5296,89.5381,89.4954,89.4954,15128.0
2016-08-10 15:35:00,104.71,104.71,104.65,104.65,13635.0,89.5125,89.5125,89.4612,89.4612,13635.0
2016-08-10 15:40:00,104.65,104.67,104.58,104.58,16400.0,89.4612,89.4783,89.4014,89.4014,16400.0
2016-08-10 15:45:00,104.58,104.64,104.57,104.58,20131.0,89.4014,89.4526,89.3928,89.4014,20131.0
2016-08-10 15:50:00,104.59,104.61,104.54,104.6,31500.0,89.4099,89.427,89.3672,89.4184,31500.0
2016-08-10 15:55:00,104.6,104.67,104.6,104.67,54897.0,89.4184,89.4783,89.4184,89.4783,54897.0
2016-08-11 09:30:00,104.82,105.33,104.64,104.86,25662.0,89.6065,90.0425,89.4526,89.6407,25662.0
2016-08-11 09:35:00,105.04,105.33,105.0,105.0,29100.0,89.7946,90.0425,89.7604,89.7604,29100.0
2016-08-11 09:40:00,105.07,105.21,104.99,105.04,9710.0,89.8202,89.9399,89.7518,89.7946,9710.0
2016-08-11 09:45:00,105.08,105.26,105.05,105.12,7052.0,89.8288,89.9827,89.8031,89.863,7052.0
2016-08-11 09:50:00,105.17,105.38,105.13,105.23,30099.0,89.9057,90.0852,89.8715,89.957,30099.0
2016-08-11 09:55:00,105.19,105.29,104.97,105.01,5506.0,89.9228,90.0083,89.7347,89.7689,5506.0
2016-08-11 10:00:00,104.97,105.17,104.97,105.17,4970.0,89.7347,89.9057,89.7347,89.9057,4970.0
2016-08-11 10:05:00,105.14,105.24,105.06,105.06,6929.0,89.8801,89.9656,89.8117,89.8117,6929.0
2016-08-11 10:10:00,105.11,105.17,105.01,105.01,4200.0,89.8544,89.9057,89.7689,89.7689,4200.0
2016-08-11 10:15:00,104.99,105.05,104.96,104.98,8000.0,89.7518,89.8031,89.7262,89.7433,8000.0
2016-08-11 10:20:00,104.98,105.07,104.92,105.06,8846.0,89.7433,89.8202,89.692,89.8117,8846.0
2016-08-11 10:25:00,105.04,105.04,104.92,104.94,6405.0,89.7946,89.7946,89.692,89.7091,6405.0
2016-08-11 10:30:00,104.93,105.03,104.9,104.95,9526.0,89.7006,89.786,89.6749,89.7176,9526.0
2016-08-11 10:35:00,104.95,105.2,104.95,105.19,6539.0,89.7176,89.9314,89.7176,89.9228,6539.0
2016-08-11 10:40:00,105.2,105.25,105.16,105.25,5581.0,89.9314,89.9741,89.8972,89.9741,5581.0
2016-08-11 10:45:00,105.22,105.24,105.17,105.22,5100.0,89.9485,89.9656,89.9057,89.9485,5100.0
2016-08-11 10:50:00,105.27,105.3,105.23,105.26,8519.0,89.9912,90.0169,89.957,89.9827,8519.0
2016-08-11 10:55:00,105.27,105.29,105.16,105.2,6807.0,89.9912,90.0083,89.8972,89.9314,6807.0
2016-08-11 11:00:00,105.21,105.21,105.02,105.02,5695.0,89.9399,89.9399,89.7775,89.7775,5695.0
2016-08-11 11:05:00,105.01,105.19,105.01,105.17,4848.0,89.7689,89.9228,89.7689,89.9057,4848.0
2016-08-11 11:10:00,105.18,105.19,105.06,105.07,3276.0,89.9143,89.9228,89.8117,89.8202,3276.0
2016-08-11 11:15:00,105.05,105.08,105.01,105.02,4007.0,89.8031,89.8288,89.7689,89.7775,4007.0
2016-08-11 11:20:00,105.02,105.05,104.95,105.0,6575.0,89.7775,89.8031,89.7176,89.7604,6575.0
2016-08-11 11:25:00,105.0,105.09,104.99,105.09,7195.0,89.7604,89.8373,89.7518,89.8373,7195.0
2016-08-11 11:30:00,105.11,105.17,105.0,105.16,18185.0,89.8544,89.9057,89.7604,89.8972,18185.0
2016-08-11 11:35:00,105.23,105.29,105.19,105.24,3573.0,89.957,90.0083,89.9228,89.9656,3573.0
2016-08-11 11:40:00,105.25,105.25,105.05,105.05,4624.0,89.9741,89.9741,89.8031,89.8031,4624.0
2016-08-11 11:45:00,105.03,105.11,105.01,105.1,5500.0,89.786,89.8544,89.7689,89.8459,5500.0
2016-08-11 11:50:00,105.1,105.13,105.06,105.11,6750.0,89.8459,89.8715,89.8117,89.8544,6750.0
2016-08-11 11:55:00,105.08,105.14,105.07,105.14,3738.0,89.8288,89.8801,89.8202,89.8801,3738.0
2016-08-11 12:00:00,105.15,105.15,105.01,105.04,3200.0,89.8886,89.8886,89.7689,89.7946,3200.0
2016-08-11 12:05:00,105.05,105.11,105.01,105.04,8482.0,89.8031,89.8544,89.7689,89.7946,8482.0
2016-08-11 12:10:00,105.01,105.07,105.01,105.03,5253.0,89.7689,89.8202,89.7689,89.786,5253.0
2016-08-11 12:15:00,105.04,105.05,104.92,104.94,6570.0,89.7946,89.8031,89.692,89.7091,6570.0
2016-08-11 12:20:00,104.95,104.98,104.91,104.98,4890.0,89.7176,89.7433,89.6835,89.7433,4890.0
2016-08-11 12:25:00,105.01,105.04,104.98,105.0,3109.0,89.7689,89.7946,89.7433,89.7604,3109.0
2016-08-11 12:30:00,105.0,105.03,104.97,105.02,9350.0,89.7604,89.786,89.7347,89.7775,9350.0
2016-08-11 12:35:00,105.03,105.03,104.97,104.98,4287.0,89.786,89.786,89.7347,89.7433,4287.0
2016-08-11 12:40:00,104.97,105.05,104.97,105.03,20062.0,89.7347,89.8031,89.7347,89.786,20062.0
2016-08-11 12:45:00,105.02,105.04,104.94,104.95,5218.0,89.7775,89.7946,89.7091,89.7176,5218.0
2016-08-11 12:50:00,104.95,104.99,104.95,104.98,1700.0,89.7176,89.7518,89.7176,89.7433,1700.0
2016-08-11 12:55:00,105.0,105.01,104.95,104.95,5691.0,89.7604,89.7689,89.7176,89.7176,5691.0
2016-08-11 13:00:00,104.96,105.04,104.95,105.03,6600.0,89.7262,89.7946,89.7176,89.786,6600.0
2016-08-11 13:05:00,105.01,105.07,105.01,105.06,3343.0,89.7689,89.8202,89.7689,89.8117,3343.0
2016-08-11 13:10:00,105.03,105.04,104.96,104.96,4048.0,89.786,89.7946,89.7262,89.7262,4048.0
2016-08-11 13:15:00,104.96,104.97,104.91,104.91,2700.0,89.7262,89.7347,89.6835,89.6835,2700.0
2016-08-11 13:20:00,104.89,104.91,104.85,104.85,4545.0,89.6664,89.6835,89.6322,89.6322,4545.0
2016-08-11 13:25:00,104.85,104.9,104.84,104.87,2600.0,89.6322,89.6749,89.6236,89.6493,2600.0
2016-08-11 13:30:00,104.87,104.88,104.8,104.8,5866.0,89.6493,89.6578,89.5894,89.5894,5866.0
2016-08-11 13:35:00,104.78,104.8,104.78,104.78,4561.0,89.5723,89.5894,89.5723,89.5723,4561.0
2016-08-11 13:40:00,104.79,104.8,104.73,104.73,5792.0,89.5809,89.5894,89.5296,89.5296,5792.0
2016-08-11 13:45:00,104.73,104.83,104.73,104.79,5440.0,89.5296,89.6151,89.5296,89.5809,5440.0
2016-08-11 13:50:00,104.81,104.85,104.79,104.8,7744.0,89.598,89.6322,89.5809,89.5894,7744.0
2016-08-11 13:55:00,104.8,104.8,104.73,104.73,8209.0,89.5894,89.5894,89.5296,89.5296,8209.0
2016-08-11 14:00:00,104.74,104.82,104.74,104.82,6421.0,89.5381,89.6065,89.5381,89.6065,6421.0
2016-08-11 14:05:00,104.82,104.85,104.78,104.78,5265.0,89.6065,89.6322,89.5723,89.5723,5265.0
2016-08-11 14:10:00,104.8,104.88,104.79,104.85,7705.0,89.5894,89.6578,89.5809,89.6322,7705.0
2016-08-11 14:15:00,104.84,104.86,104.75,104.76,6713.0,89.6236,89.6407,89.5467,89.5552,6713.0
2016-08-11 14:20:00,104.74,104.77,104.71,104.75,10387.0,89.5381,89.5638,89.5125,89.5467,10387.0
2016-08-11 14:25:00,104.74,104.78,104.71,104.74,6199.0,89.5381,89.5723,89.5125,89.5381,6199.0
2016-08-11 14:30:00,104.74,104.74,104.68,104.71,8945.0,89.5381,89.5381,89.4868,89.5125,8945.0
2016-08-11 14:35:00,104.72,104.78,104.72,104.76,13902.0,89.521,89.5723,89.521,89.5552,13902.0
2016-08-11 14:40:00,104.75,104.75,104.7,104.73,5647.0,89.5467,89.5467,89.5039,89.5296,5647.0
2016-08-11 14:45:00,104.73,104.78,104.69,104.71,8313.0,89.5296,89.5723,89.4954,89.5125,8313.0
2016-08-11 14:50:00,104.7,104.81,104.7,104.71,4783.0,89.5039,89.598,89.5039,89.5125,4783.0
2016-08-11 14:55:00,104.71,104.71,104.52,104.54,43470.0,89.5125,89.5125,89.3501,89.3672,43470.0
2016-08-11 15:00:00,104.55,104.67,104.53,104.66,31279.0,89.3757,89.4783,89.3586,89.4697,31279.0
2016-08-11 15:05:00,104.65,104.7,104.61,104.68,16672.0,89.4612,89.5039,89.427,89.4868,16672.0
2016-08-11 15:10:00,104.67,104.71,104.66,104.68,8219.0,89.4783,89.5125,89.4697,89.4868,8219.0
2016-08-11 15:15:00,104.67,104.67,104.58,104.63,19042.0,89.4783,89.4783,89.4014,89.4441,19042.0
2016-08-11 15:20:00,104.63,104.64,104.5,104.53,14162.0,89.4441,89.4526,89.333,89.3586,14162.0
2016-08-11 15:25:00,104.51,104.55,104.5,104.52,15267.0,89.3415,89.3757,89.333,89.3501,15267.0
2016-08-11 15:30:00,104.53,104.56,104.43,104.51,29445.0,89.3586,89.3843,89.2731,89.3415,29445.0
2016-08-11 15:35:00,104.51,104.57,104.49,104.55,24503.0,89.3415,89.3928,89.3244,89.3757,24503.0
2016-08-11 15:40:00,104.54,104.61,104.53,104.59,36496.0,89.3672,89.427,89.3586,89.4099,36496.0
2016-08-11 15:45:00,104.6,104.74,104.6,104.69,20799.0,89.4184,89.5381,89.4184,89.4954,20799.0
2016-08-11 15:50:00,104.68,104.72,104.67,104.71,28807.0,89.4868,89.521,89.4783,89.5125,28807.0
2016-08-11 15:55:00,104.71,104.81,104.69,104.74,108717.0,89.5125,89.598,89.4954,89.5381,108717.0
2016-08-12 09:30:00,104.61,104.74,104.58,104.65,16255.0,89.427,89.5381,89.4014,89.4612,16255.0
2016-08-12 09:35:00,104.63,104.7,104.52,104.57,7990.0,89.4441,89.5039,89.3501,89.3928,7990.0
2016-08-12 09:40:00,104.59,104.67,104.37,104.55,17098.0,89.4099,89.4783,89.2218,89.3757,17098.0
2016-08-12 09:45:00,104.63,104.63,104.48,104.56,10132.0,89.4441,89.4441,89.3159,89.3843,10132.0
2016-08-12 09:50:00,104.59,104.65,104.5,104.52,12616.0,89.4099,89.4612,89.333,89.3501,12616.0
2016-08-12 09:55:00,104.55,104.6,104.46,104.53,6561.0,89.3757,89.4184,89.2988,89.3586,6561.0
2016-08-12 10:00:00,104.51,104.66,104.51,104.63,10406.0,89.3415,89.4697,89.3415,89.4441,10406.0
2016-08-12 10:05:00,104.59,104.69,104.52,104.65,9809.0,89.4099,89.4954,89.3501,89.4612,9809.0
2016-08-12 10:10:00,104.69,104.81,104.67,104.8,3100.0,89.4954,89.598,89.4783,89.5894,3100.0
2016-08-12 10:15:00,104.82,104.87,104.72,104.75,5735.0,89.6065,89.6493,89.521,89.5467,5735.0
2016-08-12 10:20:00,104.74,104.87,104.7,104.85,5200.0,89.5381,89.6493,89.5039,89.6322,5200.0
2016-08-12 10:25:00,104.82,104.82,104.72,104.75,8666.0,89.6065,89.6065,89.521,89.5467,8666.0
2016-08-12 10:30:00,104.72,104.76,104.69,104.72,5743.0,89.521,89.5552,89.4954,89.521,5743.0
2016-08-12 10:35:00,104.73,104.84,104.73,104.81,7719.0,89.5296,89.6236,89.5296,89.598,7719.0
2016-08-12 10:40:00,104.79,104.79,104.68,104.69,4274.0,89.5809,89.5809,89.4868,89.4954,4274.0
2016-08-12 10:45:00,104.72,104.84,104.72,104.77,4801.0,89.521,89.6236,89.521,89.5638,4801.0
2016-08-12 10:50:00,104.76,104.85,104.76,104.84,5800.0,89.5552,89.6322,89.5552,89.6236,5800.0
2016-08-12 10:55:00,104.82,104.84,104.78,104.78,4100.0,89.6065,89.6236,89.5723,89.5723,4100.0
2016-08-12 11:00:00,104.79,104.85,104.79,104.82,5202.0,89.5809,89.6322,89.5809,89.6065,5202.0
2016-08-12 11:05:00,104.8,104.81,104.75,104.75,7249.0,89.5894,89.598,89.5467,89.5467,7249.0
2016-08-12 11:10:00,104.75,104.76,104.68,104.71,5574.0,89.5467,89.5552,89.4868,89.5125,5574.0
2016-08-12 11:15:00,104.69,104.75,104.65,104.67,9087.0,89.4954,89.5467,89.4612,89.4783,9087.0
2016-08-12 11:20:00,104.69,104.69,104.61,104.68,7526.0,89.4954,89.4954,89.427,89.4868,7526.0
2016-08-12 11:25:00,104.66,104.7,104.61,104.66,6312.0,89.4697,89.5039,89.427,89.4697,6312.0
2016-08-12 11:30:00,104.66,104.66,104.54,104.56,7259.0,89.4697,89.4697,89.3672,89.3843,7259.0
2016-08-12 11:35:00,104.55,104.58,104.47,104.47,7463.0,89.3757,89.4014,89.3073,89.3073,7463.0
2016-08-12 11:40:00,104.44,104.48,104.41,104.42,4604.0,89.2817,89.3159,89.256,89.2646,4604.0
2016-08-12 11:45:00,104.42,104.47,104.41,104.45,6178.0,89.2646,89.3073,89.256,89.2902,6178.0
2016-08-12 11:50:00,104.45,104.46,104.34,104.34,6806.0,89.2902,89.2988,89.1962,89.1962,6806.0
2016-08-12 11:55:00,104.36,104.41,104.36,104.41,5957.0,89.2133,89.256,89.2133,89.256,5957.0
2016-08-12 12:00:00,104.39,104.41,104.35,104.39,8200.0,89.2389,89.256,89.2047,89.2389,8200.0
2016-08-12 12:05:00,104.39,104.4,104.25,104.29,13695.0,89.2389,89.2475,89.1192,89.1534,13695.0
2016-08-12 12:10:00,104.28,104.31,104.25,104.25,4089.0,89.1449,89.1705,89.1192,89.1192,4089.0
2016-08-12 12:15:00,104.26,104.26,104.15,104.16,6075.0,89.1278,89.1278,89.0338,89.0423,6075.0
2016-08-12 12:20:00,104.16,104.21,104.15,104.17,5230.0,89.0423,89.0851,89.0338,89.0509,5230.0
2016-08-12 12:25:00,104.16,104.26,104.16,104.2,11160.0,89.0423,89.1278,89.0423,89.0765,11160.0
2016-08-12 12:30:00,104.18,104.18,104.12,104.12,5600.0,89.0594,89.0594,89.0081,89.0081,5600.0
2016-08-12 12:35:00,104.13,104.26,104.13,104.23,14760.0,89.0167,89.1278,89.0167,89.1021,14760.0
2016-08-12 12:40:00,104.23,104.24,104.2,104.23,6966.0,89.1021,89.1107,89.0765,89.1021,6966.0
2016-08-12 12:45:00,104.23,104.31,104.22,104.27,23341.0,89.1021,89.1705,89.0936,89.1363,23341.0
2016-08-12 12:50:00,104.26,104.28,104.21,104.21,8067.0,89.1278,89.1449,89.0851,89.0851,8067.0
2016-08-12 12:55:00,104.21,104.28,104.2,104.24,6872.0,89.0851,89.1449,89.0765,89.1107,6872.0
2016-08-12 13:00:00,104.23,104.24,104.21,104.22,13829.0,89.1021,89.1107,89.0851,89.0936,13829.0
2016-08-12 13:05:00,104.22,104.23,104.16,104.19,10850.0,89.0936,89.1021,89.0423,89.068,10850.0
2016-08-12 13:10:00,104.2,104.31,104.19,104.29,9938.0,89.0765,89.1705,89.068,89.1534,9938.0
2016-08-12 13:15:00,104.28,104.32,104.25,104.26,4400.0,89.1449,89.1791,89.1192,89.1278,4400.0
2016-08-12 13:20:00,104.26,104.27,104.14,104.15,6113.0,89.1278,89.1363,89.0252,89.0338,6113.0
2016-08-12 13:25:00,104.15,104.25,104.15,104.23,6100.0,89.0338,89.1192,89.0338,89.1021,6100.0
2016-08-12 13:30:00,104.22,104.22,104.15,104.18,6672.0,89.0936,89.0936,89.0338,89.0594,6672.0
2016-08-12 13:35:00,104.17,104.2,104.07,104.1,11821.0,89.0509,89.0765,88.9654,88.991,11821.0
2016-08-12 13:40:00,104.11,104.13,104.07,104.1,4318.0,88.9996,89.0167,88.9654,88.991,4318.0
2016-08-12 13:45:00,104.1,104.13,104.04,104.04,6893.0,88.991,89.0167,88.9397,88.9397,6893.0
2016-08-12 13:50:00,104.04,104.05,104.0,104.02,6900.0,88.9397,88.9483,88.9055,88.9226,6900.0
2016-08-12 13:55:00,104.0,104.03,103.92,103.92,8479.0,88.9055,88.9312,88.8371,88.8371,8479.0
2016-08-12 14:00:00,103.92,103.94,103.9,103.9,6056.0,88.8371,88.8542,88.82,88.82,6056.0
2016-08-12 14:05:00,103.88,103.93,103.88,103.92,6425.0,88.8029,88.8457,88.8029,88.8371,6425.0
2016-08-12 14:10:00,103.91,103.94,103.9,103.94,6485.0,88.8286,88.8542,88.82,88.8542,6485.0
2016-08-12 14:15:00,103.94,103.95,103.87,103.89,9668.0,88.8542,88.8628,88.7944,88.8115,9668.0
2016-08-12 14:20:00,103.87,103.91,103.86,103.87,11890.0,88.7944,88.8286,88.7859,88.7944,11890.0
2016-08-12 14:25:00,103.87,103.91,103.81,103.82,7359.0,88.7944,88.8286,88.7431,88.7517,7359.0
2016-08-12 14:30:00,103.83,103.86,103.79,103.86,9629.0,88.7602,88.7859,88.726,88.7859,9629.0
2016-08-12 14:35:00,103.84,103.86,103.82,103.85,6669.0,88.7688,88.7859,88.7517,88.7773,6669.0
2016-08-12 14:40:00,103.85,103.87,103.82,103.87,9229.0,88.7773,88.7944,88.7517,88.7944,9229.0
2016-08-12 14:45:00,103.87,103.92,103.85,103.9,8405.0,88.7944,88.8371,88.7773,88.82,8405.0
2016-08-12 14:50:00,103.91,103.95,103.88,103.88,7287.0,88.8286,88.8628,88.8029,88.8029,7287.0
2016-08-12 14:55:00,103.86,103.9,103.86,103.89,9453.0,88.7859,88.82,88.7859,88.8115,9453.0
2016-08-12 15:00:00,103.9,103.94,103.9,103.92,8555.0,88.82,88.8542,88.82,88.8371,8555.0
2016-08-12 15:05:00,103.91,103.91,103.82,103.86,8829.0,88.8286,88.8286,88.7517,88.7859,8829.0
2016-08-12 15:10:00,103.87,103.87,103.82,103.82,7617.0,88.7944,88.7944,88.7517,88.7517,7617.0
2016-08-12 15:15:00,103.81,103.81,103.73,103.73,11050.0,88.7431,88.7431,88.6747,88.6747,11050.0
2016-08-12 15:20:00,103.73,103.75,103.71,103.74,8249.0,88.6747,88.6918,88.6576,88.6833,8249.0
2016-08-12 15:25:00,103.74,103.91,103.74,103.9,15623.0,88.6833,88.8286,88.6833,88.82,15623.0
2016-08-12 15:30:00,103.93,104.0,103.91,104.0,13640.0,88.8457,88.9055,88.8286,88.9055,13640.0
2016-08-12 15:35:00,104.0,104.03,103.96,103.97,18281.0,88.9055,88.9312,88.8713,88.8799,18281.0
2016-08-12 15:40:00,103.97,104.03,103.96,103.98,20836.0,88.8799,88.9312,88.8713,88.8884,20836.0
2016-08-12 15:45:00,103.99,104.03,103.97,104.01,19763.0,88.897,88.9312,88.8799,88.9141,19763.0
2016-08-12 15:50:00,104.01,104.01,103.96,104.0,24594.0,88.9141,88.9141,88.8713,88.9055,24594.0
2016-08-12 15:55:00,103.99,104.02,103.95,104.0,56933.0,88.897,88.9226,88.8628,88.9055,56933.0
2016-08-15 09:30:00,104.13,104.13,104.02,104.09,8230.0,89.0167,89.0167,88.9226,88.9825,8230.0
2016-08-15 09:35:00,104.16,104.39,104.09,104.36,5974.0,89.0423,89.2389,88.9825,89.2133,5974.0
2016-08-15 09:40:00,104.32,104.46,104.32,104.44,1250.0,89.1791,89.2988,89.1791,89.2817,1250.0
2016-08-15 09:45:00,104.47,104.47,104.36,104.41,5771.0,89.3073,89.3073,89.2133,89.256,5771.0
2016-08-15 09:50:00,104.45,104.47,104.29,104.29,3800.0,89.2902,89.3073,89.1534,89.1534,3800.0
2016-08-15 09:55:00,104.27,104.27,104.19,104.24,3841.0,89.1363,89.1363,89.068,89.1107,3841.0
2016-08-15 10:00:00,104.21,104.3,104.21,104.26,4392.0,89.0851,89.162,89.0851,89.1278,4392.0
2016-08-15 10:05:00,104.25,104.3,104.19,104.22,4100.0,89.1192,89.162,89.068,89.0936,4100.0
2016-08-15 10:10:00,104.23,104.29,104.2,104.24,14010.0,89.1021,89.1534,89.0765,89.1107,14010.0
2016-08-15 10:15:00,104.24,104.27,104.21,104.21,5346.0,89.1107,89.1363,89.0851,89.0851,5346.0
2016-08-15 10:20:00,104.22,104.26,104.22,104.23,8607.0,89.0936,89.1278,89.0936,89.1021,8607.0
2016-08-15 10:25:00,104.25,104.25,104.16,104.19,10374.0,89.1192,89.1192,89.0423,89.068,10374.0
2016-08-15 10:30:00,104.19,104.29,104.17,104.22,41111.0,89.068,89.1534,89.0509,89.0936,41111.0
2016-08-15 10:35:00,104.22,104.26,104.19,104.22,12908.0,89.0936,89.1278,89.068,89.0936,12908.0
2016-08-15 10:40:00,104.23,104.3,104.2,104.3,10753.0,89.1021,89.162,89.0765,89.162,10753.0
2016-08-15 10:45:00,104.32,104.46,104.32,104.46,3491.0,89.1791,89.2988,89.1791,89.2988,3491.0
2016-08-15 10:50:00,104.48,104.49,104.39,104.42,16210.0,89.3159,89.3244,89.2389,89.2646,16210.0
2016-08-15 10:55:00,104.43,104.54,104.41,104.51,5465.0,89.2731,89.3672,89.256,89.3415,5465.0
2016-08-15 11:00:00,104.5,104.68,104.48,104.65,9115.0,89.333,89.4868,89.3159,89.4612,9115.0
2016-08-15 11:05:00,104.67,104.68,104.58,104.61,6688.0,89.4783,89.4868,89.4014,89.427,6688.0
2016-08-15 11:10:00,104.62,104.62,104.54,104.54,3903.0,89.4355,89.4355,89.3672,89.3672,3903.0
2016-08-15 11:15:00,104.55,104.65,104.55,104.62,20868.0,89.3757,89.4612,89.3757,89.4355,20868.0
2016-08-15 11:20:00,104.63,104.72,104.63,104.69,5129.0,89.4441,89.521,89.4441,89.4954,5129.0
2016-08-15 11:25:00,104.68,104.71,104.67,104.67,3802.0,89.4868,89.5125,89.4783,89.4783,3802.0
2016-08-15 11:30:00,104.67,104.68,104.55,104.56,4783.0,89.4783,89.4868,89.3757,89.3843,4783.0
2016-08-15 11:35:00,104.58,104.69,104.57,104.6,23996.0,89.4014,89.4954,89.3928,89.4184,23996.0
2016-08-15 11:40:00,104.59,104.59,104.54,104.54,4195.0,89.4099,89.4099,89.3672,89.3672,4195.0
2016-08-15 11:45:00,104.53,104.53,104.42,104.48,5120.0,89.3586,89.3586,89.2646,89.3159,5120.0
2016-08-15 11:50:00,104.48,104.48,104.42,104.45,3613.0,89.3159,89.3159,89.2646,89.2902,3613.0
2016-08-15 11:55:00,104.47,104.49,104.46,104.46,3400.0,89.3073,89.3244,89.2988,89.2988,3400.0
2016-08-15 12:00:00,104.48,104.55,104.43,104.54,4538.0,89.3159,89.3757,89.2731,89.3672,4538.0
2016-08-15 12:05:00,104.54,104.56,104.52,104.56,1500.0,89.3672,89.3843,89.3501,89.3843,1500.0
2016-08-15 12:10:00,104.56,104.57,104.5,104.5,6938.0,89.3843,89.3928,89.333,89.333,6938.0
2016-08-15 12:15:00,104.51,104.54,104.46,104.54,2863.0,89.3415,89.3672,89.2988,89.3672,2863.0
2016-08-15 12:20:00,104.57,104.59,104.56,104.59,4117.0,89.3928,89.4099,89.3843,89.4099,4117.0
2016-08-15 12:25:00,104.6,104.62,104.58,104.6,4859.0,89.4184,89.4355,89.4014,89.4184,4859.0
2016-08-15 12:30:00,104.62,104.62,104.58,104.58,2681.0,89.4355,89.4355,89.4014,89.4014,2681.0
2016-08-15 12:35:00,104.57,104.58,104.54,104.55,3134.0,89.3928,89.4014,89.3672,89.3757,3134.0
2016-08-15 12:40:00,104.55,104.66,104.51,104.66,16976.0,89.3757,89.4697,89.3415,89.4697,16976.0
2016-08-15 12:45:00,104.67,104.75,104.56,104.58,22854.0,89.4783,89.5467,89.3843,89.4014,22854.0
2016-08-15 12:50:00,104.56,104.57,104.49,104.49,4274.0,89.3843,89.3928,89.3244,89.3244,4274.0
2016-08-15 12:55:00,104.49,104.5,104.46,104.5,4245.0,89.3244,89.333,89.2988,89.333,4245.0
2016-08-15 13:00:00,104.5,104.53,104.5,104.53,5497.0,89.333,89.3586,89.333,89.3586,5497.0
2016-08-15 13:05:00,104.52,104.6,104.52,104.54,7551.0,89.3501,89.4184,89.3501,89.3672,7551.0
2016-08-15 13:10:00,104.53,104.6,104.53,104.58,3404.0,89.3586,89.4184,89.3586,89.4014,3404.0
2016-08-15 13:15:00,104.58,104.59,104.5,104.56,4400.0,89.4014,89.4099,89.333,89.3843,4400.0
2016-08-15 13:20:00,104.55,104.58,104.53,104.58,2400.0,89.3757,89.4014,89.3586,89.4014,2400.0
2016-08-15 13:25:00,104.6,104.64,104.59,104.61,6071.0,89.4184,89.4526,89.4099,89.427,6071.0
2016-08-15 13:30:00,104.61,104.63,104.55,104.62,6073.0,89.427,89.4441,89.3757,89.4355,6073.0
2016-08-15 13:35:00,104.62,104.62,104.53,104.53,17363.0,89.4355,89.4355,89.3586,89.3586,17363.0
2016-08-15 13:40:00,104.51,104.53,104.48,104.48,3275.0,89.3415,89.3586,89.3159,89.3159,3275.0
2016-08-15 13:45:00,104.49,104.55,104.49,104.54,34579.0,89.3244,89.3757,89.3244,89.3672,34579.0
2016-08-15 13:50:00,104.54,104.54,104.5,104.5,3954.0,89.3672,89.3672,89.333,89.333,3954.0
2016-08-15 13:55:00,104.5,104.53,104.5,104.51,18800.0,89.333,89.3586,89.333,89.3415,18800.0
2016-08-15 14:00:00,104.5,104.5,104.45,104.46,6134.0,89.333,89.333,89.2902,89.2988,6134.0
2016-08-15 14:05:00,104.47,104.5,104.42,104.42,27704.0,89.3073,89.333,89.2646,89.2646,27704.0
2016-08-15 14:10:00,104.39,104.42,104.35,104.42,5523.0,89.2389,89.2646,89.2047,89.2646,5523.0
2016-08-15 14:15:00,104.42,104.45,104.39,104.41,8373.0,89.2646,89.2902,89.2389,89.256,8373.0
2016-08-15 14:20:00,104.41,104.41,104.33,104.34,6365.0,89.256,89.256,89.1876,89.1962,6365.0
2016-08-15 14:25:00,104.34,104.38,104.33,104.38,8355.0,89.1962,89.2304,89.1876,89.2304,8355.0
2016-08-15 14:30:00,104.38,104.49,104.37,104.45,10650.0,89.2304,89.3244,89.2218,89.2902,10650.0
2016-08-15 14:35:00,104.45,104.47,104.43,104.44,4090.0,89.2902,89.3073,89.2731,89.2817,4090.0
2016-08-15 14:40:00,104.44,104.57,104.42,104.57,6431.0,89.2817,89.3928,89.2646,89.3928,6431.0
2016-08-15 14:45:00,104.58,104.62,104.56,104.61,15749.0,89.4014,89.4355,89.3843,89.427,15749.0
2016-08-15 14:50:00,104.61,104.65,104.57,104.65,8400.0,89.427,89.4612,89.3928,89.4612,8400.0
2016-08-15 14:55:00,104.64,104.65,104.58,104.63,14943.0,89.4526,89.4612,89.4014,89.4441,14943.0
2016-08-15 15:00:00,104.62,104.65,104.62,104.65,4174.0,89.4355,89.4612,89.4355,89.4612,4174.0
2016-08-15 15:05:00,104.65,104.75,104.65,104.75,9608.0,89.4612,89.5467,89.4612,89.5467,9608.0
2016-08-15 15:10:00,104.75,104.75,104.69,104.7,7312.0,89.5467,89.5467,89.4954,89.5039,7312.0
2016-08-15 15:15:00,104.7,104.71,104.63,104.65,6436.0,89.5039,89.5125,89.4441,89.4612,6436.0
2016-08-15 15:20:00,104.66,104.69,104.65,104.67,11138.0,89.4697,89.4954,89.4612,89.4783,11138.0
2016-08-15 15:25:00,104.67,104.73,104.65,104.66,13830.0,89.4783,89.5296,89.4612,89.4697,13830.0
2016-08-15 15:30:00,104.67,104.71,104.66,104.7,12036.0,89.4783,89.5125,89.4697,89.5039,12036.0
2016-08-15 15:35:00,104.7,104.71,104.57,104.58,14568.0,89.5039,89.5125,89.3928,89.4014,14568.0
2016-08-15 15:40:00,104.58,104.65,104.58,104.65,18020.0,89.4014,89.4612,89.4014,89.4612,18020.0
2016-08-15 15:45:00,104.65,104.65,104.53,104.54,17424.0,89.4612,89.4612,89.3586,89.3672,17424.0
2016-08-15 15:50:00,104.54,104.56,104.51,104.52,28990.0,89.3672,89.3843,89.3415,89.3501,28990.0
2016-08-15 15:55:00,104.52,104.54,104.45,104.47,57851.0,89.3501,89.3672,89.2902,89.3073,57851.0
2016-08-16 09:30:00,104.51,104.92,104.51,104.89,14202.0,89.3415,89.692,89.3415,89.6664,14202.0
2016-08-16 09:35:00,104.89,105.01,104.82,104.96,9206.0,89.6664,89.7689,89.6065,89.7262,9206.0
2016-08-16 09:40:00,105.0,105.25,104.94,105.19,61921.0,89.7604,89.9741,89.7091,89.9228,61921.0
2016-08-16 09:45:00,105.22,105.29,105.1,105.23,13203.0,89.9485,90.0083,89.8459,89.957,13203.0
2016-08-16 09:50:00,105.21,105.28,105.17,105.25,67106.0,89.9399,89.9998,89.9057,89.9741,67106.0
2016-08-16 09:55:00,105.24,105.27,105.2,105.26,9596.0,89.9656,89.9912,89.9314,89.9827,9596.0
2016-08-16 10:00:00,105.23,105.32,105.17,105.3,11044.0,89.957,90.0339,89.9057,90.0169,11044.0
2016-08-16 10:05:00,105.31,105.36,105.21,105.22,7226.0,90.0254,90.0681,89.9399,89.9485,7226.0
2016-08-16 10:10:00,105.22,105.29,105.22,105.26,9260.0,89.9485,90.0083,89.9485,89.9827,9260.0
2016-08-16 10:15:00,105.26,105.26,104.87,104.87,11887.0,89.9827,89.9827,89.6493,89.6493,11887.0
2016-08-16 10:20:00,104.88,104.89,104.82,104.89,5994.0,89.6578,89.6664,89.6065,89.6664,5994.0
2016-08-16 10:25:00,104.9,104.93,104.78,104.8,7626.0,89.6749,89.7006,89.5723,89.5894,7626.0
2016-08-16 10:30:00,104.78,104.78,104.72,104.72,6205.0,89.5723,89.5723,89.521,89.521,6205.0
2016-08-16 10:35:00,104.75,104.85,104.74,104.83,5808.0,89.5467,89.6322,89.5381,89.6151,5808.0
2016-08-16 10:40:00,104.82,104.88,104.74,104.74,8048.0,89.6065,89.6578,89.5381,89.5381,8048.0
2016-08-16 10:45:00,104.76,104.77,104.73,104.74,4524.0,89.5552,89.5638,89.5296,89.5381,4524.0
2016-08-16 10:50:00,104.74,104.8,104.67,104.67,11076.0,89.5381,89.5894,89.4783,89.4783,11076.0
2016-08-16 10:55:00,104.67,104.68,104.59,104.6,14141.0,89.4783,89.4868,89.4099,89.4184,14141.0
2016-08-16 11:00:00,104.59,104.64,104.58,104.61,6063.0,89.4099,89.4526,89.4014,89.427,6063.0
2016-08-16 11:05:00,104.64,104.71,104.61,104.71,4900.0,89.4526,89.5125,89.427,89.5125,4900.0
2016-08-16 11:10:00,104.71,104.73,104.69,104.71,4500.0,89.5125,89.5296,89.4954,89.5125,4500.0
2016-08-16 11:15:00,104.7,104.82,104.7,104.76,5896.0,89.5039,89.6065,89.5039,89.5552,5896.0
2016-08-16 11:20:00,104.77,104.78,104.71,104.73,5720.0,89.5638,89.5723,89.5125,89.5296,5720.0
2016-08-16 11:25:00,104.73,104.73,104.57,104.6,5839.0,89.5296,89.5296,89.3928,89.4184,5839.0
2016-08-16 11:30:00,104.58,104.64,104.57,104.6,9431.0,89.4014,89.4526,89.3928,89.4184,9431.0
2016-08-16 11:35:00,104.59,104.67,104.58,104.65,20741.0,89.4099,89.4783,89.4014,89.4612,20741.0
2016-08-16 11:40:00,104.64,104.65,104.58,104.58,4783.0,89.4526,89.4612,89.4014,89.4014,4783.0
2016-08-16 11:45:00,104.58,104.6,104.54,104.6,3640.0,89.4014,89.4184,89.3672,89.4184,3640.0
2016-08-16 11:50:00,104.6,104.7,104.6,104.68,2700.0,89.4184,89.5039,89.4184,89.4868,2700.0
2016-08-16 11:55:00,104.67,104.78,104.66,104.78,3920.0,89.4783,89.5723,89.4697,89.5723,3920.0
2016-08-16 12:00:00,104.79,104.79,104.67,104.67,5636.0,89.5809,89.5809,89.4783,89.4783,5636.0
2016-08-16 12:05:00,104.64,104.64,104.58,104.61,2077.0,89.4526,89.4526,89.4014,89.427,2077.0
2016-08-16 12:10:00,104.61,104.66,104.59,104.66,2580.0,89.427,89.4697,89.4099,89.4697,2580.0
2016-08-16 12:15:00,104.64,104.64,104.58,104.62,3435.0,89.4526,89.4526,89.4014,89.4355,3435.0
2016-08-16 12:20:00,104.63,104.63,104.56,104.58,2815.0,89.4441,89.4441,89.3843,89.4014,2815.0
2016-08-16 12:25:00,104.58,104.59,104.48,104.53,4562.0,89.4014,89.4099,89.3159,89.3586,4562.0
2016-08-16 12:30:00,104.52,104.52,104.48,104.48,2802.0,89.3501,89.3501,89.3159,89.3159,2802.0
2016-08-16 12:35:00,104.49,104.5,104.46,104.47,2750.0,89.3244,89.333,89.2988,89.3073,2750.0
2016-08-16 12:40:00,104.49,104.54,104.49,104.52,3245.0,89.3244,89.3672,89.3244,89.3501,3245.0
2016-08-16 12:45:00,104.52,104.52,104.5,104.5,4138.0,89.3501,89.3501,89.333,89.333,4138.0
2016-08-16 12:50:00,104.5,104.5,104.46,104.47,5149.0,89.333,89.333,89.2988,89.3073,5149.0
2016-08-16 12:55:00,104.45,104.48,104.44,104.48,6038.0,89.2902,89.3159,89.2817,89.3159,6038.0
2016-08-16 13:00:00,104.49,104.49,104.44,104.44,3310.0,89.3244,89.3244,89.2817,89.2817,3310.0
2016-08-16 13:05:00,104.44,104.44,104.37,104.37,4900.0,89.2817,89.2817,89.2218,89.2218,4900.0
2016-08-16 13:10:00,104.4,104.4,104.32,104.35,5645.0,89.2475,89.2475,89.1791,89.2047,5645.0
2016-08-16 13:15:00,104.32,104.33,104.28,104.28,3165.0,89.1791,89.1876,89.1449,89.1449,3165.0
2016-08-16 13:20:00,104.3,104.31,104.23,104.25,25887.0,89.162,89.1705,89.1021,89.1192,25887.0
2016-08-16 13:25:00,104.23,104.25,104.22,104.25,2987.0,89.1021,89.1192,89.0936,89.1192,2987.0
2016-08-16 13:30:00,104.24,104.24,104.14,104.14,7769.0,89.1107,89.1107,89.0252,89.0252,7769.0
2016-08-16 13:35:00,104.13,104.16,104.13,104.15,15001.0,89.0167,89.0423,89.0167,89.0338,15001.0
2016-08-16 13:40:00,104.15,104.18,104.09,104.1,5658.0,89.0338,89.0594,88.9825,88.991,5658.0
2016-08-16 13:45:00,104.1,104.13,104.07,104.09,7833.0,88.991,89.0167,88.9654,88.9825,7833.0
2016-08-16 13:50:00,104.09,104.14,104.08,104.13,6531.0,88.9825,89.0252,88.9739,89.0167,6531.0
2016-08-16 13:55:00,104.13,104.15,104.07,104.09,8100.0,89.0167,89.0338,88.9654,88.9825,8100.0
2016-08-16 14:00:00,104.09,104.16,104.08,104.16,4531.0,88.9825,89.0423,88.9739,89.0423,4531.0
2016-08-16 14:05:00,104.16,104.19,104.16,104.19,3590.0,89.0423,89.068,89.0423,89.068,3590.0
2016-08-16 14:10:00,104.2,104.21,104.16,104.16,5357.0,89.0765,89.0851,89.0423,89.0423,5357.0
2016-08-16 14:15:00,104.16,104.16,104.02,104.02,11682.0,89.0423,89.0423,88.9226,88.9226,11682.0
2016-08-16 14:20:00,104.02,104.05,104.0,104.01,7328.0,88.9226,88.9483,88.9055,88.9141,7328.0
2016-08-16 14:25:00,104.0,104.01,103.96,104.0,7824.0,88.9055,88.9141,88.8713,88.9055,7824.0
2016-08-16 14:30:00,103.99,104.02,103.9,103.91,16629.0,88.897,88.9226,88.82,88.8286,16629.0
2016-08-16 14:35:00,103.9,103.92,103.89,103.92,7430.0,88.82,88.8371,88.8115,88.8371,7430.0
2016-08-16 14:40:00,103.91,103.91,103.79,103.82,8670.0,88.8286,88.8286,88.726,88.7517,8670.0
2016-08-16 14:45:00,103.81,103.88,103.81,103.87,6722.0,88.7431,88.8029,88.7431,88.7944,6722.0
2016-08-16 14:50:00,103.87,103.9,103.83,103.87,8871.0,88.7944,88.82,88.7602,88.7944,8871.0
2016-08-16 14:55:00,103.88,103.91,103.86,103.89,10071.0,88.8029,88.8286,88.7859,88.8115,10071.0
2016-08-16 15:00:00,103.87,103.92,103.87,103.9,9178.0,88.7944,88.8371,88.7944,88.82,9178.0
2016-08-16 15:05:00,103.9,103.92,103.89,103.9,8680.0,88.82,88.8371,88.8115,88.82,8680.0
2016-08-16 15:10:00,103.9,103.92,103.78,103.8,8348.0,88.82,88.8371,88.7175,88.7346,8348.0
2016-08-16 15:15:00,103.8,103.83,103.78,103.81,6262.0,88.7346,88.7602,88.7175,88.7431,6262.0
2016-08-16 15:20:00,103.82,103.87,103.82,103.84,11354.0,88.7517,88.7944,88.7517,88.7688,11354.0
2016-08-16 15:25:00,103.86,103.87,103.82,103.84,13204.0,88.7859,88.7944,88.7517,88.7688,13204.0
2016-08-16 15:30:00,103.84,103.89,103.84,103.89,20742.0,88.7688,88.8115,88.7688,88.8115,20742.0
2016-08-16 15:35:00,103.9,103.9,103.85,103.86,16592.0,88.82,88.82,88.7773,88.7859,16592.0
2016-08-16 15:40:00,103.86,103.89,103.8,103.8,27962.0,88.7859,88.8115,88.7346,88.7346,27962.0
2016-08-16 15:45:00,103.8,103.84,103.79,103.8,30062.0,88.7346,88.7688,88.726,88.7346,30062.0
2016-08-16 15:50:00,103.81,103.81,103.76,103.8,27767.0,88.7431,88.7431,88.7004,88.7346,27767.0
2016-08-16 15:55:00,103.8,103.8,103.65,103.65,74697.0,88.7346,88.7346,88.6063,88.6063,74697.0
2016-08-17 09:30:00,103.66,103.66,103.36,103.37,16194.0,88.6149,88.6149,88.3584,88.367,16194.0
2016-08-17 09:35:00,103.36,103.39,103.15,103.15,6830.0,88.3584,88.3841,88.1789,88.1789,6830.0
2016-08-17 09:40:00,103.07,103.23,103.06,103.23,5071.0,88.1105,88.2473,88.102,88.2473,5071.0
2016-08-17 09:45:00,103.19,103.21,103.08,103.21,8522.0,88.2131,88.2302,88.1191,88.2302,8522.0
2016-08-17 09:50:00,103.2,103.29,103.1,103.26,7063.0,88.2216,88.2986,88.1362,88.2729,7063.0
2016-08-17 09:55:00,103.26,103.31,103.22,103.24,5142.0,88.2729,88.3157,88.2387,88.2558,5142.0
2016-08-17 10:00:00,103.23,103.27,103.06,103.09,5818.0,88.2473,88.2815,88.102,88.1276,5818.0
2016-08-17 10:05:00,103.07,103.21,103.04,103.08,11501.0,88.1105,88.2302,88.0849,88.1191,11501.0
2016-08-17 10:10:00,103.04,103.12,103.0,103.08,6465.0,88.0849,88.1533,88.0507,88.1191,6465.0
2016-08-17 10:15:00,103.08,103.14,103.08,103.14,6210.0,88.1191,88.1704,88.1191,88.1704,6210.0
2016-08-17 10:20:00,103.13,103.14,103.07,103.13,7376.0,88.1618,88.1704,88.1105,88.1618,7376.0
2016-08-17 10:25:00,103.11,103.16,103.1,103.13,5947.0,88.1447,88.1874,88.1362,88.1618,5947.0
2016-08-17 10:30:00,103.16,103.24,103.14,103.24,9654.0,88.1874,88.2558,88.1704,88.2558,9654.0
2016-08-17 10:35:00,103.24,103.24,103.1,103.1,6771.0,88.2558,88.2558,88.1362,88.1362,6771.0
2016-08-17 10:40:00,103.06,103.06,103.0,103.03,7202.0,88.102,88.102,88.0507,88.0763,7202.0
2016-08-17 10:45:00,103.03,103.15,103.03,103.12,10329.0,88.0763,88.1789,88.0763,88.1533,10329.0
2016-08-17 10:50:00,103.09,103.09,103.0,103.07,5359.0,88.1276,88.1276,88.0507,88.1105,5359.0
2016-08-17 10:55:00,103.07,103.18,103.07,103.13,4384.0,88.1105,88.2045,88.1105,88.1618,4384.0
2016-08-17 11:00:00,103.13,103.25,103.13,103.23,3532.0,88.1618,88.2644,88.1618,88.2473,3532.0
2016-08-17 11:05:00,103.25,103.25,103.11,103.14,5956.0,88.2644,88.2644,88.1447,88.1704,5956.0
2016-08-17 11:10:00,103.17,103.25,103.15,103.22,3007.0,88.196,88.2644,88.1789,88.2387,3007.0
2016-08-17 11:15:00,103.22,103.23,103.19,103.21,5225.0,88.2387,88.2473,88.2131,88.2302,5225.0
2016-08-17 11:20:00,103.21,103.22,103.06,103.09,7014.0,88.2302,88.2387,88.102,88.1276,7014.0
2016-08-17 11:25:00,103.1,103.13,103.06,103.06,7874.0,88.1362,88.1618,88.102,88.102,7874.0
2016-08-17 11:30:00,103.03,103.12,103.0,103.03,10603.0,88.0763,88.1533,88.0507,88.0763,10603.0
2016-08-17 11:35:00,103.03,103.04,102.95,102.96,7173.0,88.0763,88.0849,88.0079,88.0165,7173.0
2016-08-17 11:40:00,102.95,102.99,102.9,102.95,11524.0,88.0079,88.0421,87.9652,88.0079,11524.0
2016-08-17 11:45:00,102.95,103.02,102.94,102.98,8879.0,88.0079,88.0678,87.9994,88.0336,8879.0
2016-08-17 11:50:00,102.98,103.06,102.97,103.02,6348.0,88.0336,88.102,88.025,88.0678,6348.0
2016-08-17 11:55:00,103.02,103.04,102.96,102.96,10290.0,88.0678,88.0849,88.0165,88.0165,10290.0
2016-08-17 12:00:00,102.98,103.07,102.97,103.02,11380.0,88.0336,88.1105,88.025,88.0678,11380.0
2016-08-17 12:05:00,103.04,103.11,103.02,103.09,8102.0,88.0849,88.1447,88.0678,88.1276,8102.0
2016-08-17 12:10:00,103.08,103.21,103.08,103.2,6490.0,88.1191,88.2302,88.1191,88.2216,6490.0
2016-08-17 12:15:00,103.21,103.32,103.2,103.3,25092.0,88.2302,88.3242,88.2216,88.3071,25092.0
2016-08-17 12:20:00,103.31,103.44,103.31,103.42,15321.0,88.3157,88.4268,88.3157,88.4097,15321.0
2016-08-17 12:25:00,103.4,103.45,103.4,103.43,5020.0,88.3926,88.4354,88.3926,88.4183,5020.0
2016-08-17 12:30:00,103.45,103.56,103.45,103.54,24989.0,88.4354,88.5294,88.4354,88.5123,24989.0
2016-08-17 12:35:00,103.52,103.56,103.49,103.54,15952.0,88.4952,88.5294,88.4696,88.5123,15952.0
2016-08-17 12:40:00,103.53,103.58,103.52,103.57,8440.0,88.5037,88.5465,88.4952,88.5379,8440.0
2016-08-17 12:45:00,103.57,103.78,103.56,103.78,16665.0,88.5379,88.7175,88.5294,88.7175,16665.0
2016-08-17 12:50:00,103.79,103.82,103.74,103.74,5370.0,88.726,88.7517,88.6833,88.6833,5370.0
2016-08-17 12:55:00,103.75,103.79,103.72,103.76,6645.0,88.6918,88.726,88.6662,88.7004,6645.0
2016-08-17 13:00:00,103.79,103.8,103.76,103.78,7752.0,88.726,88.7346,88.7004,88.7175,7752.0
2016-08-17 13:05:00,103.79,103.82,103.74,103.77,11346.0,88.726,88.7517,88.6833,88.7089,11346.0
2016-08-17 13:10:00,103.75,103.76,103.7,103.72,3145.0,88.6918,88.7004,88.6491,88.6662,3145.0
2016-08-17 13:15:00,103.72,103.78,103.68,103.76,11263.0,88.6662,88.7175,88.632,88.7004,11263.0
2016-08-17 13:20:00,103.76,103.78,103.69,103.69,9218.0,88.7004,88.7175,88.6405,88.6405,9218.0
2016-08-17 13:25:00,103.67,103.71,103.65,103.71,6802.0,88.6234,88.6576,88.6063,88.6576,6802.0
2016-08-17 13:30:00,103.71,103.81,103.69,103.81,11011.0,88.6576,88.7431,88.6405,88.7431,11011.0
2016-08-17 13:35:00,103.81,103.96,103.8,103.96,15406.0,88.7431,88.8713,88.7346,88.8713,15406.0
2016-08-17 13:40:00,103.97,104.01,103.9,103.9,11510.0,88.8799,88.9141,88.82,88.82,11510.0
2016-08-17 13:45:00,103.9,103.91,103.79,103.79,15302.0,88.82,88.8286,88.726,88.726,15302.0
2016-08-17 13:50:00,103.79,103.83,103.73,103.78,10368.0,88.726,88.7602,88.6747,88.7175,10368.0
2016-08-17 13:55:00,103.76,103.76,103.69,103.71,5869.0,88.7004,88.7004,88.6405,88.6576,5869.0
2016-08-17 14:00:00,103.68,103.86,103.52,103.83,14135.0,88.632,88.7859,88.4952,88.7602,14135.0
2016-08-17 14:05:00,103.8,103.85,103.65,103.77,12095.0,88.7346,88.7773,88.6063,88.7089,12095.0
2016-08-17 14:10:00,103.78,104.03,103.78,103.96,10434.0,88.7175,88.9312,88.7175,88.8713,10434.0
2016-08-17 14:15:00,103.95,103.95,103.72,103.72,11317.0,88.8628,88.8628,88.6662,88.6662,11317.0
2016-08-17 14:20:00,103.74,103.77,103.59,103.6,12762.0,88.6833,88.7089,88.555,88.5636,12762.0
2016-08-17 14:25:00,103.6,103.7,103.58,103.63,15623.0,88.5636,88.6491,88.5465,88.5892,15623.0
2016-08-17 14:30:00,103.6,103.62,103.45,103.6,10688.0,88.5636,88.5807,88.4354,88.5636,10688.0
2016-08-17 14:35:00,103.59,103.61,103.53,103.55,10835.0,88.555,88.5721,88.5037,88.5208,10835.0
2016-08-17 14:40:00,103.55,103.56,103.48,103.5,12730.0,88.5208,88.5294,88.461,88.4781,12730.0
2016-08-17 14:45:00,103.49,103.59,103.49,103.53,14556.0,88.4696,88.555,88.4696,88.5037,14556.0
2016-08-17 14:50:00,103.53,103.56,103.48,103.53,12204.0,88.5037,88.5294,88.461,88.5037,12204.0
2016-08-17 14:55:00,103.53,103.56,103.53,103.55,10111.0,88.5037,88.5294,88.5037,88.5208,10111.0
2016-08-17 15:00:00,103.56,103.57,103.48,103.53,17499.0,88.5294,88.5379,88.461,88.5037,17499.0
2016-08-17 15:05:00,103.52,103.58,103.46,103.5,10633.0,88.4952,88.5465,88.4439,88.4781,10633.0
2016-08-17 15:10:00,103.48,103.56,103.47,103.48,17287.0,88.461,88.5294,88.4525,88.461,17287.0
2016-08-17 15:15:00,103.48,103.49,103.41,103.45,16096.0,88.461,88.4696,88.4012,88.4354,16096.0
2016-08-17 15:20:00,103.47,103.55,103.45,103.55,28987.0,88.4525,88.5208,88.4354,88.5208,28987.0
2016-08-17 15:25:00,103.56,103.6,103.55,103.57,19864.0,88.5294,88.5636,88.5208,88.5379,19864.0
2016-08-17 15:30:00,103.58,103.64,103.57,103.61,26315.0,88.5465,88.5978,88.5379,88.5721,26315.0
2016-08-17 15:35:00,103.61,103.67,103.6,103.67,27554.0,88.5721,88.6234,88.5636,88.6234,27554.0
2016-08-17 15:40:00,103.67,103.68,103.53,103.6,38821.0,88.6234,88.632,88.5037,88.5636,38821.0
2016-08-17 15:45:00,103.6,103.68,103.58,103.66,35568.0,88.5636,88.632,88.5465,88.6149,35568.0
2016-08-17 15:50:00,103.67,103.68,103.59,103.61,48296.0,88.6234,88.632,88.555,88.5721,48296.0
2016-08-17 15:55:00,103.61,103.63,103.56,103.58,63694.0,88.5721,88.5892,88.5294,88.5465,63694.0
2016-08-18 09:30:00,103.59,103.83,103.49,103.83,15227.0,88.555,88.7602,88.4696,88.7602,15227.0
2016-08-18 09:35:00,103.77,103.89,103.69,103.79,9687.0,88.7089,88.8115,88.6405,88.726,9687.0
2016-08-18 09:40:00,103.75,103.91,103.7,103.76,5731.0,88.6918,88.8286,88.6491,88.7004,5731.0
2016-08-18 09:45:00,103.78,103.89,103.76,103.88,3800.0,88.7175,88.8115,88.7004,88.8029,3800.0
2016-08-18 09:50:00,103.85,103.96,103.73,103.87,10829.0,88.7773,88.8713,88.6747,88.7944,10829.0
2016-08-18 09:55:00,103.83,103.93,103.8,103.91,4707.0,88.7602,88.8457,88.7346,88.8286,4707.0
2016-08-18 10:00:00,103.91,103.94,103.82,103.88,6359.0,88.8286,88.8542,88.7517,88.8029,6359.0
2016-08-18 10:05:00,103.9,103.96,103.79,103.79,5716.0,88.82,88.8713,88.726,88.726,5716.0
2016-08-18 10:10:00,103.82,103.86,103.79,103.83,3300.0,88.7517,88.7859,88.726,88.7602,3300.0
2016-08-18 10:15:00,103.84,103.87,103.8,103.81,5156.0,88.7688,88.7944,88.7346,88.7431,5156.0
2016-08-18 10:20:00,103.81,103.84,103.74,103.75,5555.0,88.7431,88.7688,88.6833,88.6918,5555.0
2016-08-18 10:25:00,103.73,103.79,103.7,103.7,5300.0,88.6747,88.726,88.6491,88.6491,5300.0
2016-08-18 10:30:00,103.7,103.83,103.7,103.73,12199.0,88.6491,88.7602,88.6491,88.6747,12199.0
2016-08-18 10:35:00,103.71,103.71,103.64,103.67,5238.0,88.6576,88.6576,88.5978,88.6234,5238.0
2016-08-18 10:40:00,103.68,103.69,103.61,103.63,9307.0,88.632,88.6405,88.5721,88.5892,9307.0
2016-08-18 10:45:00,103.61,103.63,103.57,103.59,8127.0,88.5721,88.5892,88.5379,88.555,8127.0
2016-08-18 10:50:00,103.58,103.65,103.58,103.63,11831.0,88.5465,88.6063,88.5465,88.5892,11831.0
2016-08-18 10:55:00,103.62,103.69,103.61,103.63,8925.0,88.5807,88.6405,88.5721,88.5892,8925.0
2016-08-18 11:00:00,103.64,103.66,103.54,103.54,12108.0,88.5978,88.6149,88.5123,88.5123,12108.0
2016-08-18 11:05:00,103.54,103.6,103.54,103.55,4782.0,88.5123,88.5636,88.5123,88.5208,4782.0
2016-08-18 11:10:00,103.56,103.58,103.52,103.55,7204.0,88.5294,88.5465,88.4952,88.5208,7204.0
2016-08-18 11:15:00,103.54,103.57,103.51,103.56,3816.0,88.5123,88.5379,88.4866,88.5294,3816.0
2016-08-18 11:20:00,103.55,103.6,103.54,103.54,5039.0,88.5208,88.5636,88.5123,88.5123,5039.0
2016-08-18 11:25:00,103.57,103.62,103.55,103.61,5000.0,88.5379,88.5807,88.5208,88.5721,5000.0
2016-08-18 11:30:00,103.61,103.65,103.6,103.61,2602.0,88.5721,88.6063,88.5636,88.5721,2602.0
2016-08-18 11:35:00,103.64,103.84,103.57,103.71,26118.0,88.5978,88.7688,88.5379,88.6576,26118.0
2016-08-18 11:40:00,103.68,103.69,103.6,103.64,5920.0,88.632,88.6405,88.5636,88.5978,5920.0
2016-08-18 11:45:00,103.64,103.68,103.62,103.65,5805.0,88.5978,88.632,88.5807,88.6063,5805.0
2016-08-18 11:50:00,103.66,103.7,103.62,103.64,5000.0,88.6149,88.6491,88.5807,88.5978,5000.0
2016-08-18 11:55:00,103.67,103.67,103.58,103.58,2891.0,88.6234,88.6234,88.5465,88.5465,2891.0
2016-08-18 12:00:00,103.58,103.63,103.47,103.47,6167.0,88.5465,88.5892,88.4525,88.4525,6167.0
2016-08-18 12:05:00,103.47,103.51,103.44,103.46,2745.0,88.4525,88.4866,88.4268,88.4439,2745.0
2016-08-18 12:10:00,103.49,103.49,103.42,103.45,3697.0,88.4696,88.4696,88.4097,88.4354,3697.0
2016-08-18 12:15:00,103.45,103.48,103.43,103.47,3253.0,88.4354,88.461,88.4183,88.4525,3253.0
2016-08-18 12:20:00,103.45,103.47,103.4,103.43,4225.0,88.4354,88.4525,88.3926,88.4183,4225.0
2016-08-18 12:25:00,103.44,103.44,103.42,103.42,2000.0,88.4268,88.4268,88.4097,88.4097,2000.0
2016-08-18 12:30:00,103.4,103.45,103.38,103.44,2834.0,88.3926,88.4354,88.3755,88.4268,2834.0
2016-08-18 12:35:00,103.43,103.49,103.39,103.49,4288.0,88.4183,88.4696,88.3841,88.4696,4288.0
2016-08-18 12:40:00,103.5,103.53,103.48,103.53,3626.0,88.4781,88.5037,88.461,88.5037,3626.0
2016-08-18 12:45:00,103.53,103.58,103.51,103.54,4786.0,88.5037,88.5465,88.4866,88.5123,4786.0
2016-08-18 12:50:00,103.53,103.54,103.47,103.48,2900.0,88.5037,88.5123,88.4525,88.461,2900.0
2016-08-18 12:55:00,103.49,103.5,103.4,103.42,4776.0,88.4696,88.4781,88.3926,88.4097,4776.0
2016-08-18 13:00:00,103.43,103.49,103.42,103.46,6603.0,88.4183,88.4696,88.4097,88.4439,6603.0
2016-08-18 13:05:00,103.47,103.58,103.47,103.52,10926.0,88.4525,88.5465,88.4525,88.4952,10926.0
2016-08-18 13:10:00,103.53,103.57,103.51,103.51,12482.0,88.5037,88.5379,88.4866,88.4866,12482.0
2016-08-18 13:15:00,103.52,103.52,103.42,103.42,7001.0,88.4952,88.4952,88.4097,88.4097,7001.0
2016-08-18 13:20:00,103.42,103.54,103.41,103.5,6702.0,88.4097,88.5123,88.4012,88.4781,6702.0
2016-08-18 13:25:00,103.5,103.56,103.5,103.56,3600.0,88.4781,88.5294,88.4781,88.5294,3600.0
2016-08-18 13:30:00,103.55,103.58,103.5,103.58,28908.0,88.5208,88.5465,88.4781,88.5465,28908.0
2016-08-18 13:35:00,103.57,103.62,103.55,103.6,8392.0,88.5379,88.5807,88.5208,88.5636,8392.0
2016-08-18 13:40:00,103.6,103.6,103.48,103.51,10855.0,88.5636,88.5636,88.461,88.4866,10855.0
2016-08-18 13:45:00,103.52,103.52,103.36,103.39,12858.0,88.4952,88.4952,88.3584,88.3841,12858.0
2016-08-18 13:50:00,103.38,103.5,103.38,103.49,6900.0,88.3755,88.4781,88.3755,88.4696,6900.0
2016-08-18 13:55:00,103.48,103.5,103.45,103.49,6732.0,88.461,88.4781,88.4354,88.4696,6732.0
2016-08-18 14:00:00,103.48,103.5,103.47,103.47,6589.0,88.461,88.4781,88.4525,88.4525,6589.0
2016-08-18 14:05:00,103.48,103.49,103.43,103.47,11447.0,88.461,88.4696,88.4183,88.4525,11447.0
2016-08-18 14:10:00,103.48,103.49,103.41,103.41,9351.0,88.461,88.4696,88.4012,88.4012,9351.0
2016-08-18 14:15:00,103.42,103.46,103.41,103.44,6146.0,88.4097,88.4439,88.4012,88.4268,6146.0
2016-08-18 14:20:00,103.44,103.46,103.41,103.46,23590.0,88.4268,88.4439,88.4012,88.4439,23590.0
2016-08-18 14:25:00,103.44,103.54,103.44,103.54,5339.0,88.4268,88.5123,88.4268,88.5123,5339.0
2016-08-18 14:30:00,103.55,103.57,103.5,103.54,6918.0,88.5208,88.5379,88.4781,88.5123,6918.0
2016-08-18 14:35:00,103.56,103.58,103.52,103.57,6145.0,88.5294,88.5465,88.4952,88.5379,6145.0
2016-08-18 14:40:00,103.58,103.62,103.57,103.62,8609.0,88.5465,88.5807,88.5379,88.5807,8609.0
2016-08-18 14:45:00,103.61,103.61,103.56,103.58,8227.0,88.5721,88.5721,88.5294,88.5465,8227.0
2016-08-18 14:50:00,103.6,103.61,103.56,103.59,8250.0,88.5636,88.5721,88.5294,88.555,8250.0
2016-08-18 14:55:00,103.59,103.6,103.53,103.56,16007.0,88.555,88.5636,88.5037,88.5294,16007.0
2016-08-18 15:00:00,103.56,103.57,103.53,103.56,10451.0,88.5294,88.5379,88.5037,88.5294,10451.0
2016-08-18 15:05:00,103.56,103.59,103.55,103.59,13636.0,88.5294,88.555,88.5208,88.555,13636.0
2016-08-18 15:10:00,103.59,103.62,103.58,103.61,13784.0,88.555,88.5807,88.5465,88.5721,13784.0
2016-08-18 15:15:00,103.6,103.65,103.6,103.64,8598.0,88.5636,88.6063,88.5636,88.5978,8598.0
2016-08-18 15:20:00,103.65,103.69,103.63,103.68,11880.0,88.6063,88.6405,88.5892,88.632,11880.0
2016-08-18 15:25:00,103.68,103.69,103.65,103.67,12622.0,88.632,88.6405,88.6063,88.6234,12622.0
2016-08-18 15:30:00,103.67,103.69,103.58,103.6,26185.0,88.6234,88.6405,88.5465,88.5636,26185.0
2016-08-18 15:35:00,103.6,103.6,103.53,103.54,21423.0,88.5636,88.5636,88.5037,88.5123,21423.0
2016-08-18 15:40:00,103.54,103.68,103.53,103.68,41951.0,88.5123,88.632,88.5037,88.632,41951.0
2016-08-18 15:45:00,103.68,103.7,103.63,103.63,21565.0,88.632,88.6491,88.5892,88.5892,21565.0
2016-08-18 15:50:00,103.63,103.72,103.63,103.72,28983.0,88.5892,88.6662,88.5892,88.6662,28983.0
2016-08-18 15:55:00,103.72,103.76,103.66,103.76,71366.0,88.6662,88.7004,88.6149,88.7004,71366.0
2016-08-19 09:30:00,103.22,103.46,103.22,103.27,72478.0,88.2387,88.4439,88.2387,88.2815,72478.0
2016-08-19 09:35:00,103.27,103.4,103.22,103.29,5130.0,88.2815,88.3926,88.2387,88.2986,5130.0
2016-08-19 09:40:00,103.25,103.33,103.25,103.3,6455.0,88.2644,88.3328,88.2644,88.3071,6455.0
2016-08-19 09:45:00,103.25,103.36,103.24,103.31,6227.0,88.2644,88.3584,88.2558,88.3157,6227.0
2016-08-19 09:50:00,103.31,103.5,103.31,103.45,6828.0,88.3157,88.4781,88.3157,88.4354,6828.0
2016-08-19 09:55:00,103.45,103.52,103.45,103.46,4900.0,88.4354,88.4952,88.4354,88.4439,4900.0
2016-08-19 10:00:00,103.53,103.63,103.49,103.6,6304.0,88.5037,88.5892,88.4696,88.5636,6304.0
2016-08-19 10:05:00,103.61,103.7,103.59,103.7,6715.0,88.5721,88.6491,88.555,88.6491,6715.0
2016-08-19 10:10:00,103.68,103.8,103.68,103.78,6841.0,88.632,88.7346,88.632,88.7175,6841.0
2016-08-19 10:15:00,103.77,103.87,103.77,103.85,4150.0,88.7089,88.7944,88.7089,88.7773,4150.0
2016-08-19 10:20:00,103.84,103.89,103.82,103.87,2593.0,88.7688,88.8115,88.7517,88.7944,2593.0
2016-08-19 10:25:00,103.86,103.89,103.8,103.85,6728.0,88.7859,88.8115,88.7346,88.7773,6728.0
2016-08-19 10:30:00,103.84,103.94,103.83,103.83,3978.0,88.7688,88.8542,88.7602,88.7602,3978.0
2016-08-19 10:35:00,103.85,103.88,103.83,103.83,1401.0,88.7773,88.8029,88.7602,88.7602,1401.0
2016-08-19 10:40:00,103.85,104.03,103.85,103.98,6948.0,88.7773,88.9312,88.7773,88.8884,6948.0
2016-08-19 10:45:00,104.0,104.03,103.96,104.02,6395.0,88.9055,88.9312,88.8713,88.9226,6395.0
2016-08-19 10:50:00,104.02,104.02,103.94,103.96,5323.0,88.9226,88.9226,88.8542,88.8713,5323.0
2016-08-19 10:55:00,103.96,103.98,103.94,103.96,2014.0,88.8713,88.8884,88.8542,88.8713,2014.0
2016-08-19 11:00:00,103.96,103.96,103.87,103.94,4496.0,88.8713,88.8713,88.7944,88.8542,4496.0
2016-08-19 11:05:00,103.95,103.98,103.95,103.97,2044.0,88.8628,88.8884,88.8628,88.8799,2044.0
2016-08-19 11:10:00,103.97,104.0,103.97,103.98,2200.0,88.8799,88.9055,88.8799,88.8884,2200.0
2016-08-19 11:15:00,103.98,104.0,103.96,103.97,5713.0,88.8884,88.9055,88.8713,88.8799,5713.0
2016-08-19 11:20:00,103.96,104.01,103.96,104.01,1750.0,88.8713,88.9141,88.8713,88.9141,1750.0
2016-08-19 11:25:00,104.02,104.15,104.02,104.14,3681.0,88.9226,89.0338,88.9226,89.0252,3681.0
2016-08-19 11:30:00,104.14,104.19,104.13,104.13,3346.0,89.0252,89.068,89.0167,89.0167,3346.0
2016-08-19 11:35:00,104.12,104.15,104.12,104.15,4018.0,89.0081,89.0338,89.0081,89.0338,4018.0
2016-08-19 11:40:00,104.14,104.19,104.12,104.18,6401.0,89.0252,89.068,89.0081,89.0594,6401.0
2016-08-19 11:45:00,104.17,104.29,104.14,104.28,7369.0,89.0509,89.1534,89.0252,89.1449,7369.0
2016-08-19 11:50:00,104.27,104.36,104.27,104.35,4261.0,89.1363,89.2133,89.1363,89.2047,4261.0
2016-08-19 11:55:00,104.34,104.43,104.34,104.41,5606.0,89.1962,89.2731,89.1962,89.256,5606.0
2016-08-19 12:00:00,104.41,104.43,104.38,104.42,4538.0,89.256,89.2731,89.2304,89.2646,4538.0
2016-08-19 12:05:00,104.45,104.47,104.42,104.45,4873.0,89.2902,89.3073,89.2646,89.2902,4873.0
2016-08-19 12:10:00,104.48,104.49,104.47,104.47,2032.0,89.3159,89.3244,89.3073,89.3073,2032.0
2016-08-19 12:15:00,104.46,104.46,104.36,104.36,3100.0,89.2988,89.2988,89.2133,89.2133,3100.0
2016-08-19 12:20:00,104.34,104.38,104.32,104.38,2801.0,89.1962,89.2304,89.1791,89.2304,2801.0
2016-08-19 12:25:00,104.39,104.39,104.3,104.33,14732.0,89.2389,89.2389,89.162,89.1876,14732.0
2016-08-19 12:30:00,104.32,104.32,104.22,104.22,3878.0,89.1791,89.1791,89.0936,89.0936,3878.0
2016-08-19 12:35:00,104.22,104.22,104.15,104.17,5915.0,89.0936,89.0936,89.0338,89.0509,5915.0
2016-08-19 12:40:00,104.16,104.17,104.13,104.15,3205.0,89.0423,89.0509,89.0167,89.0338,3205.0
2016-08-19 12:45:00,104.18,104.18,104.07,104.09,15544.0,89.0594,89.0594,88.9654,88.9825,15544.0
2016-08-19 12:50:00,104.1,104.11,104.03,104.07,20908.0,88.991,88.9996,88.9312,88.9654,20908.0
2016-08-19 12:55:00,104.08,104.13,104.03,104.03,9081.0,88.9739,89.0167,88.9312,88.9312,9081.0
2016-08-19 13:00:00,104.02,104.07,104.01,104.06,3273.0,88.9226,88.9654,88.9141,88.9568,3273.0
2016-08-19 13:05:00,104.06,104.13,104.06,104.13,6113.0,88.9568,89.0167,88.9568,89.0167,6113.0
2016-08-19 13:10:00,104.12,104.12,104.11,104.11,2401.0,89.0081,89.0081,88.9996,88.9996,2401.0
2016-08-19 13:15:00,104.12,104.17,104.12,104.14,6684.0,89.0081,89.0509,89.0081,89.0252,6684.0
2016-08-19 13:20:00,104.13,104.14,104.08,104.08,2614.0,89.0167,89.0252,88.9739,88.9739,2614.0
2016-08-19 13:25:00,104.08,104.1,104.06,104.09,4393.0,88.9739,88.991,88.9568,88.9825,4393.0
2016-08-19 13:30:00,104.11,104.12,104.07,104.09,4044.0,88.9996,89.0081,88.9654,88.9825,4044.0
2016-08-19 13:35:00,104.09,104.17,104.06,104.17,5116.0,88.9825,89.0509,88.9568,89.0509,5116.0
2016-08-19 13:40:00,104.18,104.21,104.18,104.21,3513.0,89.0594,89.0851,89.0594,89.0851,3513.0
2016-08-19 13:45:00,104.21,104.33,104.21,104.33,3400.0,89.0851,89.1876,89.0851,89.1876,3400.0
2016-08-19 13:50:00,104.34,104.34,104.31,104.32,5208.0,89.1962,89.1962,89.1705,89.1791,5208.0
2016-08-19 13:55:00,104.31,104.31,104.24,104.25,6301.0,89.1705,89.1705,89.1107,89.1192,6301.0
2016-08-19 14:00:00,104.24,104.27,104.23,104.24,6056.0,89.1107,89.1363,89.1021,89.1107,6056.0
2016-08-19 14:05:00,104.24,104.27,104.22,104.23,5128.0,89.1107,89.1363,89.0936,89.1021,5128.0
2016-08-19 14:10:00,104.22,104.25,104.22,104.24,3049.0,89.0936,89.1192,89.0936,89.1107,3049.0
2016-08-19 14:15:00,104.24,104.24,104.21,104.22,5897.0,89.1107,89.1107,89.0851,89.0936,5897.0
2016-08-19 14:20:00,104.22,104.22,104.19,104.21,5517.0,89.0936,89.0936,89.068,89.0851,5517.0
2016-08-19 14:25:00,104.21,104.23,104.18,104.22,2838.0,89.0851,89.1021,89.0594,89.0936,2838.0
2016-08-19 14:30:00,104.23,104.32,104.23,104.32,4434.0,89.1021,89.1791,89.1021,89.1791,4434.0
2016-08-19 14:35:00,104.32,104.32,104.29,104.32,3380.0,89.1791,89.1791,89.1534,89.1791,3380.0
2016-08-19 14:40:00,104.33,104.34,104.29,104.33,8600.0,89.1876,89.1962,89.1534,89.1876,8600.0
2016-08-19 14:45:00,104.34,104.34,104.31,104.33,3361.0,89.1962,89.1962,89.1705,89.1876,3361.0
2016-08-19 14:50:00,104.34,104.34,104.29,104.31,7571.0,89.1962,89.1962,89.1534,89.1705,7571.0
2016-08-19 14:55:00,104.3,104.3,104.22,104.23,4394.0,89.162,89.162,89.0936,89.1021,4394.0
2016-08-19 15:00:00,104.23,104.26,104.21,104.23,6107.0,89.1021,89.1278,89.0851,89.1021,6107.0
2016-08-19 15:05:00,104.24,104.25,104.23,104.25,3876.0,89.1107,89.1192,89.1021,89.1192,3876.0
2016-08-19 15:10:00,104.26,104.31,104.24,104.31,7913.0,89.1278,89.1705,89.1107,89.1705,7913.0
2016-08-19 15:15:00,104.31,104.37,104.3,104.36,3454.0,89.1705,89.2218,89.162,89.2133,3454.0
2016-08-19 15:20:00,104.35,104.46,104.35,104.46,3501.0,89.2047,89.2988,89.2047,89.2988,3501.0
2016-08-19 15:25:00,104.46,104.59,104.45,104.58,7595.0,89.2988,89.4099,89.2902,89.4014,7595.0
2016-08-19 15:30:00,104.61,104.7,104.56,104.68,17094.0,89.427,89.5039,89.3843,89.4868,17094.0
2016-08-19 15:35:00,104.69,104.79,104.67,104.78,21922.0,89.4954,89.5809,89.4783,89.5723,21922.0
2016-08-19 15:40:00,104.79,104.86,104.74,104.76,44576.0,89.5809,89.6407,89.5381,89.5552,44576.0
2016-08-19 15:45:00,104.76,104.77,104.68,104.71,22411.0,89.5552,89.5638,89.4868,89.5125,22411.0
2016-08-19 15:50:00,104.7,104.72,104.68,104.71,37520.0,89.5039,89.521,89.4868,89.5125,37520.0
2016-08-19 15:55:00,104.71,104.76,104.68,104.71,102580.0,89.5125,89.5552,89.4868,89.5125,102580.0
2016-08-22 09:30:00,104.43,104.99,104.43,104.53,10672.0,89.2731,89.7518,89.2731,89.3586,10672.0
2016-08-22 09:35:00,104.45,104.49,104.16,104.26,4800.0,89.2902,89.3244,89.0423,89.1278,4800.0
2016-08-22 09:40:00,104.29,104.31,104.14,104.29,4700.0,89.1534,89.1705,89.0252,89.1534,4700.0
2016-08-22 09:45:00,104.25,104.33,104.13,104.18,8811.0,89.1192,89.1876,89.0167,89.0594,8811.0
2016-08-22 09:50:00,104.22,104.44,104.21,104.34,3409.0,89.0936,89.2817,89.0851,89.1962,3409.0
2016-08-22 09:55:00,104.32,104.41,104.3,104.34,4643.0,89.1791,89.256,89.162,89.1962,4643.0
2016-08-22 10:00:00,104.35,104.38,104.2,104.2,2600.0,89.2047,89.2304,89.0765,89.0765,2600.0
2016-08-22 10:05:00,104.2,104.22,104.0,104.12,6947.0,89.0765,89.0936,88.9055,89.0081,6947.0
2016-08-22 10:10:00,104.13,104.22,104.1,104.19,4628.0,89.0167,89.0936,88.991,89.068,4628.0
2016-08-22 10:15:00,104.18,104.46,104.17,104.46,6100.0,89.0594,89.2988,89.0509,89.2988,6100.0
2016-08-22 10:20:00,104.43,104.48,104.39,104.48,3513.0,89.2731,89.3159,89.2389,89.3159,3513.0
2016-08-22 10:25:00,104.49,104.6,104.46,104.46,7508.0,89.3244,89.4184,89.2988,89.2988,7508.0
2016-08-22 10:30:00,104.5,104.56,104.49,104.56,5808.0,89.333,89.3843,89.3244,89.3843,5808.0
2016-08-22 10:35:00,104.59,104.6,104.52,104.55,4328.0,89.4099,89.4184,89.3501,89.3757,4328.0
2016-08-22 10:40:00,104.53,104.65,104.52,104.65,4900.0,89.3586,89.4612,89.3501,89.4612,4900.0
2016-08-22 10:45:00,104.66,104.7,104.65,104.69,4093.0,89.4697,89.5039,89.4612,89.4954,4093.0
2016-08-22 10:50:00,104.71,104.74,104.65,104.68,7008.0,89.5125,89.5381,89.4612,89.4868,7008.0
2016-08-22 10:55:00,104.68,104.69,104.66,104.69,4005.0,89.4868,89.4954,89.4697,89.4954,4005.0
2016-08-22 11:00:00,104.7,104.74,104.68,104.7,5803.0,89.5039,89.5381,89.4868,89.5039,5803.0
2016-08-22 11:05:00,104.72,104.73,104.69,104.71,4374.0,89.521,89.5296,89.4954,89.5125,4374.0
2016-08-22 11:10:00,104.72,104.72,104.66,104.67,5306.0,89.521,89.521,89.4697,89.4783,5306.0
2016-08-22 11:15:00,104.69,104.71,104.65,104.65,11365.0,89.4954,89.5125,89.4612,89.4612,11365.0
2016-08-22 11:20:00,104.65,104.66,104.51,104.51,12441.0,89.4612,89.4697,89.3415,89.3415,12441.0
2016-08-22 11:25:00,104.5,104.51,104.43,104.44,4647.0,89.333,89.3415,89.2731,89.2817,4647.0
2016-08-22 11:30:00,104.42,104.55,104.42,104.55,3608.0,89.2646,89.3757,89.2646,89.3757,3608.0
2016-08-22 11:35:00,104.56,104.67,104.56,104.65,5360.0,89.3843,89.4783,89.3843,89.4612,5360.0
2016-08-22 11:40:00,104.63,104.71,104.63,104.63,5867.0,89.4441,89.5125,89.4441,89.4441,5867.0
2016-08-22 11:45:00,104.63,104.68,104.63,104.67,3380.0,89.4441,89.4868,89.4441,89.4783,3380.0
2016-08-22 11:50:00,104.7,104.78,104.7,104.75,9172.0,89.5039,89.5723,89.5039,89.5467,9172.0
2016-08-22 11:55:00,104.76,104.79,104.72,104.74,9310.0,89.5552,89.5809,89.521,89.5381,9310.0
2016-08-22 12:00:00,104.74,104.77,104.63,104.64,16146.0,89.5381,89.5638,89.4441,89.4526,16146.0
2016-08-22 12:05:00,104.63,104.65,104.6,104.62,5294.0,89.4441,89.4612,89.4184,89.4355,5294.0
2016-08-22 12:10:00,104.62,104.64,104.56,104.59,7185.0,89.4355,89.4526,89.3843,89.4099,7185.0
2016-08-22 12:15:00,104.61,104.64,104.49,104.54,6641.0,89.427,89.4526,89.3244,89.3672,6641.0
2016-08-22 12:20:00,104.54,104.7,104.5,104.7,6805.0,89.3672,89.5039,89.333,89.5039,6805.0
2016-08-22 12:25:00,104.69,104.79,104.66,104.67,19484.0,89.4954,89.5809,89.4697,89.4783,19484.0
2016-08-22 12:30:00,104.68,104.75,104.66,104.66,7713.0,89.4868,89.5467,89.4697,89.4697,7713.0
2016-08-22 12:35:00,104.66,104.68,104.63,104.65,6996.0,89.4697,89.4868,89.4441,89.4612,6996.0
2016-08-22 12:40:00,104.65,104.67,104.55,104.55,8307.0,89.4612,89.4783,89.3757,89.3757,8307.0
2016-08-22 12:45:00,104.53,104.62,104.5,104.57,9755.0,89.3586,89.4355,89.333,89.3928,9755.0
2016-08-22 12:50:00,104.58,104.63,104.58,104.63,6652.0,89.4014,89.4441,89.4014,89.4441,6652.0
2016-08-22 12:55:00,104.63,104.64,104.54,104.58,4903.0,89.4441,89.4526,89.3672,89.4014,4903.0
2016-08-22 13:00:00,104.58,104.66,104.57,104.63,3400.0,89.4014,89.4697,89.3928,89.4441,3400.0
2016-08-22 13:05:00,104.61,104.68,104.6,104.68,5822.0,89.427,89.4868,89.4184,89.4868,5822.0
2016-08-22 13:10:00,104.7,104.7,104.64,104.64,2565.0,89.5039,89.5039,89.4526,89.4526,2565.0
2016-08-22 13:15:00,104.64,104.7,104.64,104.7,6030.0,89.4526,89.5039,89.4526,89.5039,6030.0
2016-08-22 13:20:00,104.72,104.75,104.51,104.51,14910.0,89.521,89.5467,89.3415,89.3415,14910.0
2016-08-22 13:25:00,104.47,104.56,104.43,104.56,10994.0,89.3073,89.3843,89.2731,89.3843,10994.0
2016-08-22 13:30:00,104.56,104.6,104.49,104.6,4503.0,89.3843,89.4184,89.3244,89.4184,4503.0
2016-08-22 13:35:00,104.61,104.68,104.59,104.68,8278.0,89.427,89.4868,89.4099,89.4868,8278.0
2016-08-22 13:40:00,104.68,104.72,104.65,104.71,12050.0,89.4868,89.521,89.4612,89.5125,12050.0
2016-08-22 13:45:00,104.71,104.91,104.7,104.9,19881.0,89.5125,89.6835,89.5039,89.6749,19881.0
2016-08-22 13:50:00,104.9,104.96,104.88,104.95,12572.0,89.6749,89.7262,89.6578,89.7176,12572.0
2016-08-22 13:55:00,104.97,105.05,104.97,105.0,21341.0,89.7347,89.8031,89.7347,89.7604,21341.0
2016-08-22 14:00:00,105.0,105.15,104.99,105.13,11185.0,89.7604,89.8886,89.7518,89.8715,11185.0
2016-08-22 14:05:00,105.12,105.12,104.99,105.0,5632.0,89.863,89.863,89.7518,89.7604,5632.0
2016-08-22 14:10:00,104.99,105.06,104.97,105.04,14165.0,89.7518,89.8117,89.7347,89.7946,14165.0
2016-08-22 14:15:00,105.05,105.08,105.01,105.08,5645.0,89.8031,89.8288,89.7689,89.8288,5645.0
2016-08-22 14:20:00,105.07,105.11,105.07,105.09,6204.0,89.8202,89.8544,89.8202,89.8373,6204.0
2016-08-22 14:25:00,105.1,105.11,105.03,105.05,11876.0,89.8459,89.8544,89.786,89.8031,11876.0
2016-08-22 14:30:00,105.04,105.11,105.04,105.09,9992.0,89.7946,89.8544,89.7946,89.8373,9992.0
2016-08-22 14:35:00,105.09,105.15,105.07,105.13,10563.0,89.8373,89.8886,89.8202,89.8715,10563.0
2016-08-22 14:40:00,105.13,105.21,105.13,105.21,9331.0,89.8715,89.9399,89.8715,89.9399,9331.0
2016-08-22 14:45:00,105.22,105.26,105.2,105.23,8969.0,89.9485,89.9827,89.9314,89.957,8969.0
2016-08-22 14:50:00,105.24,105.28,105.17,105.21,12385.0,89.9656,89.9998,89.9057,89.9399,12385.0
2016-08-22 14:55:00,105.23,105.23,105.17,105.19,7639.0,89.957,89.957,89.9057,89.9228,7639.0
2016-08-22 15:00:00,105.18,105.21,105.15,105.2,94228.0,89.9143,89.9399,89.8886,89.9314,94228.0
2016-08-22 15:05:00,105.19,105.2,105.16,105.2,15247.0,89.9228,89.9314,89.8972,89.9314,15247.0
2016-08-22 15:10:00,105.2,105.21,105.18,105.18,12556.0,89.9314,89.9399,89.9143,89.9143,12556.0
2016-08-22 15:15:00,105.19,105.21,105.15,105.2,10602.0,89.9228,89.9399,89.8886,89.9314,10602.0
2016-08-22 15:20:00,105.19,105.2,105.16,105.19,10801.0,89.9228,89.9314,89.8972,89.9228,10801.0
2016-08-22 15:25:00,105.2,105.23,105.18,105.21,17856.0,89.9314,89.957,89.9143,89.9399,17856.0
2016-08-22 15:30:00,105.21,105.25,105.21,105.25,11102.0,89.9399,89.9741,89.9399,89.9741,11102.0
2016-08-22 15:35:00,105.24,105.25,105.23,105.23,18403.0,89.9656,89.9741,89.957,89.957,18403.0
2016-08-22 15:40:00,105.22,105.28,105.22,105.25,19710.0,89.9485,89.9998,89.9485,89.9741,19710.0
2016-08-22 15:45:00,105.25,105.29,105.23,105.26,22342.0,89.9741,90.0083,89.957,89.9827,22342.0
2016-08-22 15:50:00,105.26,105.26,105.22,105.24,33860.0,89.9827,89.9827,89.9485,89.9656,33860.0
2016-08-22 15:55:00,105.24,105.28,105.21,105.22,97244.0,89.9656,89.9998,89.9399,89.9485,97244.0
2016-08-23 09:30:00,105.87,105.9,105.6,105.86,13647.0,90.5041,90.5298,90.2733,90.4956,13647.0
2016-08-23 09:35:00,105.86,106.11,105.8,105.84,8525.0,90.4956,90.7093,90.4443,90.4785,8525.0
2016-08-23 09:40:00,105.84,105.86,105.76,105.83,7200.0,90.4785,90.4956,90.4101,90.4699,7200.0
2016-08-23 09:45:00,105.82,106.08,105.82,105.95,30298.0,90.4614,90.6836,90.4614,90.5725,30298.0
2016-08-23 09:50:00,106.01,106.16,105.96,106.13,16937.0,90.6238,90.752,90.5811,90.7264,16937.0
2016-08-23 09:55:00,106.15,106.23,106.01,106.05,11479.0,90.7435,90.8119,90.6238,90.658,11479.0
2016-08-23 10:00:00,106.05,106.27,106.05,106.19,14603.0,90.658,90.8461,90.658,90.7777,14603.0
2016-08-23 10:05:00,106.22,106.22,106.02,106.02,14661.0,90.8033,90.8033,90.6323,90.6323,14661.0
2016-08-23 10:10:00,106.0,106.11,106.0,106.05,12253.0,90.6153,90.7093,90.6153,90.658,12253.0
2016-08-23 10:15:00,106.07,106.07,105.99,106.0,25505.0,90.6751,90.6751,90.6067,90.6153,25505.0
2016-08-23 10:20:00,106.02,106.14,106.0,106.12,23647.0,90.6323,90.7349,90.6153,90.7178,23647.0
2016-08-23 10:25:00,106.11,106.3,106.11,106.28,43058.0,90.7093,90.8717,90.7093,90.8546,43058.0
2016-08-23 10:30:00,106.27,106.27,106.12,106.17,16811.0,90.8461,90.8461,90.7178,90.7606,16811.0
2016-08-23 10:35:00,106.17,106.27,106.15,106.27,12567.0,90.7606,90.8461,90.7435,90.8461,12567.0
2016-08-23 10:40:00,106.26,106.32,106.22,106.24,11901.0,90.8375,90.8888,90.8033,90.8204,11901.0
2016-08-23 10:45:00,106.25,106.41,106.25,106.36,16661.0,90.829,90.9657,90.829,90.923,16661.0
2016-08-23 10:50:00,106.37,106.41,106.32,106.41,12386.0,90.9316,90.9657,90.8888,90.9657,12386.0
2016-08-23 10:55:00,106.41,106.46,106.33,106.35,17442.0,90.9657,91.0085,90.8974,90.9145,17442.0
2016-08-23 11:00:00,106.33,106.34,106.19,106.23,23785.0,90.8974,90.9059,90.7777,90.8119,23785.0
2016-08-23 11:05:00,106.23,106.24,106.11,106.19,18406.0,90.8119,90.8204,90.7093,90.7777,18406.0
2016-08-23 11:10:00,106.18,106.18,106.07,106.08,19335.0,90.7691,90.7691,90.6751,90.6836,19335.0
2016-08-23 11:15:00,106.08,106.08,105.92,105.98,26225.0,90.6836,90.6836,90.5469,90.5982,26225.0
2016-08-23 11:20:00,105.98,106.19,105.97,106.17,18260.0,90.5982,90.7777,90.5896,90.7606,18260.0
2016-08-23 11:25:00,106.16,106.16,106.04,106.04,10171.0,90.752,90.752,90.6494,90.6494,10171.0
2016-08-23 11:30:00,106.06,106.07,105.93,105.96,8688.0,90.6665,90.6751,90.5554,90.5811,8688.0
2016-08-23 11:35:00,105.98,105.98,105.79,105.79,5000.0,90.5982,90.5982,90.4357,90.4357,5000.0
2016-08-23 11:40:00,105.78,105.93,105.75,105.88,17880.0,90.4272,90.5554,90.4015,90.5127,17880.0
2016-08-23 11:45:00,105.88,105.93,105.85,105.86,33805.0,90.5127,90.5554,90.487,90.4956,33805.0
2016-08-23 11:50:00,105.86,105.86,105.8,105.82,10500.0,90.4956,90.4956,90.4443,90.4614,10500.0
2016-08-23 11:55:00,105.8,105.87,105.78,105.85,4300.0,90.4443,90.5041,90.4272,90.487,4300.0
2016-08-23 12:00:00,105.82,105.86,105.81,105.85,3600.0,90.4614,90.4956,90.4528,90.487,3600.0
2016-08-23 12:05:00,105.83,105.88,105.77,105.78,4356.0,90.4699,90.5127,90.4186,90.4272,4356.0
2016-08-23 12:10:00,105.79,105.89,105.79,105.88,10331.0,90.4357,90.5212,90.4357,90.5127,10331.0
2016-08-23 12:15:00,105.88,105.92,105.87,105.91,5627.0,90.5127,90.5469,90.5041,90.5383,5627.0
2016-08-23 12:20:00,105.93,105.99,105.92,105.97,6200.0,90.5554,90.6067,90.5469,90.5896,6200.0
2016-08-23 12:25:00,105.99,106.0,105.96,105.97,5338.0,90.6067,90.6153,90.5811,90.5896,5338.0
2016-08-23 12:30:00,105.97,106.02,105.97,105.99,10050.0,90.5896,90.6323,90.5896,90.6067,10050.0
2016-08-23 12:35:00,106.01,106.05,105.99,106.04,4300.0,90.6238,90.658,90.6067,90.6494,4300.0
2016-08-23 12:40:00,106.05,106.09,106.04,106.08,2700.0,90.658,90.6922,90.6494,90.6836,2700.0
2016-08-23 12:45:00,106.08,106.13,106.07,106.1,5331.0,90.6836,90.7264,90.6751,90.7007,5331.0
2016-08-23 12:50:00,106.12,106.15,106.04,106.05,11417.0,90.7178,90.7435,90.6494,90.658,11417.0
2016-08-23 12:55:00,106.05,106.08,105.95,106.06,13711.0,90.658,90.6836,90.5725,90.6665,13711.0
2016-08-23 13:00:00,106.06,106.1,106.01,106.09,8577.0,90.6665,90.7007,90.6238,90.6922,8577.0
2016-08-23 13:05:00,106.08,106.09,106.06,106.09,4835.0,90.6836,90.6922,90.6665,90.6922,4835.0
2016-08-23 13:10:00,106.09,106.19,106.09,106.18,6729.0,90.6922,90.7777,90.6922,90.7691,6729.0
2016-08-23 13:15:00,106.18,106.23,106.17,106.18,7178.0,90.7691,90.8119,90.7606,90.7691,7178.0
2016-08-23 13:20:00,106.19,106.4,106.19,106.38,16395.0,90.7777,90.9572,90.7777,90.9401,16395.0
2016-08-23 13:25:00,106.38,106.44,106.36,106.4,9313.0,90.9401,90.9914,90.923,90.9572,9313.0
2016-08-23 13:30:00,106.39,106.42,106.35,106.4,7298.0,90.9486,90.9743,90.9145,90.9572,7298.0
2016-08-23 13:35:00,106.4,106.4,106.33,106.36,5800.0,90.9572,90.9572,90.8974,90.923,5800.0
2016-08-23 13:40:00,106.35,106.36,106.31,106.32,5551.0,90.9145,90.923,90.8803,90.8888,5551.0
2016-08-23 13:45:00,106.33,106.43,106.29,106.43,4541.0,90.8974,90.9828,90.8632,90.9828,4541.0
2016-08-23 13:50:00,106.43,106.5,106.43,106.49,6588.0,90.9828,91.0427,90.9828,91.0341,6588.0
2016-08-23 13:55:00,106.48,106.48,106.43,106.47,3925.0,91.0256,91.0256,90.9828,91.017,3925.0
2016-08-23 14:00:00,106.47,106.48,106.41,106.44,7601.0,91.017,91.0256,90.9657,90.9914,7601.0
2016-08-23 14:05:00,106.44,106.5,106.43,106.46,6063.0,90.9914,91.0427,90.9828,91.0085,6063.0
2016-08-23 14:10:00,106.46,106.46,106.43,106.44,3959.0,91.0085,91.0085,90.9828,90.9914,3959.0
2016-08-23 14:15:00,106.42,106.43,106.39,106.41,7178.0,90.9743,90.9828,90.9486,90.9657,7178.0
2016-08-23 14:20:00,106.43,106.52,106.43,106.51,12016.0,90.9828,91.0598,90.9828,91.0512,12016.0
2016-08-23 14:25:00,106.5,106.56,106.49,106.53,9729.0,91.0427,91.094,91.0341,91.0683,9729.0
2016-08-23 14:30:00,106.53,106.53,106.49,106.53,12824.0,91.0683,91.0683,91.0341,91.0683,12824.0
2016-08-23 14:35:00,106.53,106.54,106.5,106.53,6341.0,91.0683,91.0769,91.0427,91.0683,6341.0
2016-08-23 14:40:00,106.52,106.53,106.49,106.5,10714.0,91.0598,91.0683,91.0341,91.0427,10714.0
2016-08-23 14:45:00,106.51,106.55,106.47,106.54,5514.0,91.0512,91.0854,91.017,91.0769,5514.0
2016-08-23 14:50:00,106.55,106.6,106.54,106.58,10817.0,91.0854,91.1282,91.0769,91.1111,10817.0
2016-08-23 14:55:00,106.59,106.6,106.57,106.6,6472.0,91.1196,91.1282,91.1025,91.1282,6472.0
2016-08-23 15:00:00,106.59,106.61,106.58,106.58,5848.0,91.1196,91.1367,91.1111,91.1111,5848.0
2016-08-23 15:05:00,106.58,106.68,106.57,106.67,11853.0,91.1111,91.1966,91.1025,91.188,11853.0
2016-08-23 15:10:00,106.67,106.74,106.66,106.74,13475.0,91.188,91.2478,91.1795,91.2478,13475.0
2016-08-23 15:15:00,106.75,106.76,106.68,106.73,19766.0,91.2564,91.2649,91.1966,91.2393,19766.0
2016-08-23 15:20:00,106.73,106.77,106.72,106.77,9741.0,91.2393,91.2735,91.2308,91.2735,9741.0
2016-08-23 15:25:00,106.77,106.77,106.67,106.67,13754.0,91.2735,91.2735,91.188,91.188,13754.0
2016-08-23 15:30:00,106.66,106.68,106.64,106.67,16781.0,91.1795,91.1966,91.1624,91.188,16781.0
2016-08-23 15:35:00,106.67,106.68,106.58,106.58,21724.0,91.188,91.1966,91.1111,91.1111,21724.0
2016-08-23 15:40:00,106.58,106.62,106.53,106.58,27632.0,91.1111,91.1453,91.0683,91.1111,27632.0
2016-08-23 15:45:00,106.57,106.61,106.53,106.56,28947.0,91.1025,91.1367,91.0683,91.094,28947.0
2016-08-23 15:50:00,106.57,106.57,106.48,106.5,55073.0,91.1025,91.1025,91.0256,91.0427,55073.0
2016-08-23 15:55:00,106.49,106.53,106.43,106.45,63818.0,91.0341,91.0683,90.9828,90.9999,63818.0
2016-08-24 09:30:00,106.28,106.47,106.0,106.21,23460.0,90.8546,91.017,90.6153,90.7948,23460.0
2016-08-24 09:35:00,106.21,106.47,106.17,106.37,15541.0,90.7948,91.017,90.7606,90.9316,15541.0
2016-08-24 09:40:00,106.37,106.56,106.37,106.49,17682.0,90.9316,91.094,90.9316,91.0341,17682.0
2016-08-24 09:45:00,106.48,106.72,106.46,106.65,12801.0,91.0256,91.2308,91.0085,91.1709,12801.0
2016-08-24 09:50:00,106.7,106.88,106.61,106.86,15266.0,91.2137,91.3675,91.1367,91.3504,15266.0
2016-08-24 09:55:00,106.84,106.87,106.75,106.86,9021.0,91.3333,91.359,91.2564,91.3504,9021.0
2016-08-24 10:00:00,106.86,106.86,106.65,106.76,11047.0,91.3504,91.3504,91.1709,91.2649,11047.0
2016-08-24 10:05:00,106.77,106.96,106.77,106.89,14699.0,91.2735,91.4359,91.2735,91.3761,14699.0
2016-08-24 10:10:00,106.89,106.9,106.79,106.87,11692.0,91.3761,91.3846,91.2906,91.359,11692.0
2016-08-24 10:15:00,106.87,106.89,106.78,106.82,16859.0,91.359,91.3761,91.282,91.3162,16859.0
2016-08-24 10:20:00,106.82,106.86,106.75,106.76,11425.0,91.3162,91.3504,91.2564,91.2649,11425.0
2016-08-24 10:25:00,106.76,106.77,106.66,106.72,12961.0,91.2649,91.2735,91.1795,91.2308,12961.0
2016-08-24 10:30:00,106.71,106.88,106.67,106.88,13840.0,91.2222,91.3675,91.188,91.3675,13840.0
2016-08-24 10:35:00,106.87,106.89,106.74,106.8,17670.0,91.359,91.3761,91.2478,91.2991,17670.0
2016-08-24 10:40:00,106.81,106.94,106.79,106.92,6603.0,91.3077,91.4188,91.2906,91.4017,6603.0
2016-08-24 10:45:00,106.92,106.92,106.76,106.9,22455.0,91.4017,91.4017,91.2649,91.3846,22455.0
2016-08-24 10:50:00,106.88,107.04,106.85,107.01,12033.0,91.3675,91.5043,91.3419,91.4787,12033.0
2016-08-24 10:55:00,107.02,107.08,106.96,106.98,10409.0,91.4872,91.5385,91.4359,91.453,10409.0
2016-08-24 11:00:00,107.0,107.0,106.92,106.93,11772.0,91.4701,91.4701,91.4017,91.4103,11772.0
2016-08-24 11:05:00,106.93,107.01,106.87,107.01,13803.0,91.4103,91.4787,91.359,91.4787,13803.0
2016-08-24 11:10:00,107.02,107.1,106.98,107.04,13169.0,91.4872,91.5556,91.453,91.5043,13169.0
2016-08-24 11:15:00,107.02,107.1,106.97,107.06,34439.0,91.4872,91.5556,91.4445,91.5214,34439.0
2016-08-24 11:20:00,107.06,107.06,106.75,106.76,12600.0,91.5214,91.5214,91.2564,91.2649,12600.0
2016-08-24 11:25:00,106.78,106.96,106.72,106.95,12116.0,91.282,91.4359,91.2308,91.4274,12116.0
2016-08-24 11:30:00,106.95,106.96,106.8,106.8,7817.0,91.4274,91.4359,91.2991,91.2991,7817.0
2016-08-24 11:35:00,106.79,106.94,106.79,106.88,7830.0,91.2906,91.4188,91.2906,91.3675,7830.0
2016-08-24 11:40:00,106.88,106.88,106.78,106.84,10165.0,91.3675,91.3675,91.282,91.3333,10165.0
2016-08-24 11:45:00,106.82,106.9,106.79,106.87,7823.0,91.3162,91.3846,91.2906,91.359,7823.0
2016-08-24 11:50:00,106.86,106.87,106.77,106.8,7883.0,91.3504,91.359,91.2735,91.2991,7883.0
2016-08-24 11:55:00,106.8,106.91,106.8,106.91,12408.0,91.2991,91.3932,91.2991,91.3932,12408.0
2016-08-24 12:00:00,106.91,106.92,106.8,106.89,35604.0,91.3932,91.4017,91.2991,91.3761,35604.0
2016-08-24 12:05:00,106.89,107.08,106.88,106.99,13891.0,91.3761,91.5385,91.3675,91.4616,13891.0
2016-08-24 12:10:00,107.02,107.05,106.97,107.02,6882.0,91.4872,91.5129,91.4445,91.4872,6882.0
2016-08-24 12:15:00,107.02,107.05,106.99,107.02,12271.0,91.4872,91.5129,91.4616,91.4872,12271.0
2016-08-24 12:20:00,107.03,107.12,106.99,106.99,13871.0,91.4958,91.5727,91.4616,91.4616,13871.0
2016-08-24 12:25:00,107.0,107.02,106.93,106.93,11807.0,91.4701,91.4872,91.4103,91.4103,11807.0
2016-08-24 12:30:00,106.95,107.01,106.92,106.98,14426.0,91.4274,91.4787,91.4017,91.453,14426.0
2016-08-24 12:35:00,106.99,106.99,106.87,106.94,8600.0,91.4616,91.4616,91.359,91.4188,8600.0
2016-08-24 12:40:00,106.93,106.94,106.87,106.88,15251.0,91.4103,91.4188,91.359,91.3675,15251.0
2016-08-24 12:45:00,106.88,106.92,106.86,106.87,8364.0,91.3675,91.4017,91.3504,91.359,8364.0
2016-08-24 12:50:00,106.88,106.89,106.82,106.82,6525.0,91.3675,91.3761,91.3162,91.3162,6525.0
2016-08-24 12:55:00,106.81,106.84,106.79,106.83,4700.0,91.3077,91.3333,91.2906,91.3248,4700.0
2016-08-24 13:00:00,106.82,106.83,106.73,106.73,13125.0,91.3162,91.3248,91.2393,91.2393,13125.0
2016-08-24 13:05:00,106.72,106.73,106.67,106.68,7379.0,91.2308,91.2393,91.188,91.1966,7379.0
2016-08-24 13:10:00,106.67,106.7,106.64,106.66,32858.0,91.188,91.2137,91.1624,91.1795,32858.0
2016-08-24 13:15:00,106.66,106.73,106.61,106.69,44425.0,91.1795,91.2393,91.1367,91.2051,44425.0
2016-08-24 13:20:00,106.69,106.77,106.67,106.75,22600.0,91.2051,91.2735,91.188,91.2564,22600.0
2016-08-24 13:25:00,106.74,106.78,106.74,106.77,10637.0,91.2478,91.282,91.2478,91.2735,10637.0
2016-08-24 13:30:00,106.77,106.79,106.72,106.72,39186.0,91.2735,91.2906,91.2308,91.2308,39186.0
2016-08-24 13:35:00,106.74,106.74,106.66,106.74,13019.0,91.2478,91.2478,91.1795,91.2478,13019.0
2016-08-24 13:40:00,106.75,106.82,106.73,106.75,14184.0,91.2564,91.3162,91.2393,91.2564,14184.0
2016-08-24 13:45:00,106.74,106.77,106.69,106.74,50059.0,91.2478,91.2735,91.2051,91.2478,50059.0
2016-08-24 13:50:00,106.73,106.74,106.59,106.61,6800.0,91.2393,91.2478,91.1196,91.1367,6800.0
2016-08-24 13:55:00,106.61,106.63,106.56,106.63,5154.0,91.1367,91.1538,91.094,91.1538,5154.0
2016-08-24 14:00:00,106.63,106.71,106.59,106.59,13958.0,91.1538,91.2222,91.1196,91.1196,13958.0
2016-08-24 14:05:00,106.6,106.6,106.46,106.47,28883.0,91.1282,91.1282,91.0085,91.017,28883.0
2016-08-24 14:10:00,106.46,106.63,106.37,106.58,44251.0,91.0085,91.1538,90.9316,91.1111,44251.0
2016-08-24 14:15:00,106.6,106.69,106.59,106.68,6856.0,91.1282,91.2051,91.1196,91.1966,6856.0
2016-08-24 14:20:00,106.67,106.68,106.56,106.56,18132.0,91.188,91.1966,91.094,91.094,18132.0
2016-08-24 14:25:00,106.58,106.66,106.57,106.66,16517.0,91.1111,91.1795,91.1025,91.1795,16517.0
2016-08-24 14:30:00,106.66,106.81,106.62,106.81,23647.0,91.1795,91.3077,91.1453,91.3077,23647.0
2016-08-24 14:35:00,106.81,106.81,106.73,106.77,23940.0,91.3077,91.3077,91.2393,91.2735,23940.0
2016-08-24 14:40:00,106.78,106.78,106.69,106.75,13257.0,91.282,91.282,91.2051,91.2564,13257.0
2016-08-24 14:45:00,106.75,106.75,106.61,106.61,12194.0,91.2564,91.2564,91.1367,91.1367,12194.0
2016-08-24 14:50:00,106.62,106.68,106.6,106.65,11847.0,91.1453,91.1966,91.1282,91.1709,11847.0
2016-08-24 14:55:00,106.66,106.73,106.66,106.68,17350.0,91.1795,91.2393,91.1795,91.1966,17350.0
2016-08-24 15:00:00,106.67,106.67,106.59,106.61,17063.0,91.188,91.188,91.1196,91.1367,17063.0
2016-08-24 15:05:00,106.62,106.62,106.47,106.48,18504.0,91.1453,91.1453,91.017,91.0256,18504.0
2016-08-24 15:10:00,106.48,106.53,106.44,106.53,15056.0,91.0256,91.0683,90.9914,91.0683,15056.0
2016-08-24 15:15:00,106.53,106.6,106.52,106.55,20965.0,91.0683,91.1282,91.0598,91.0854,20965.0
2016-08-24 15:20:00,106.55,106.61,106.54,106.57,21232.0,91.0854,91.1367,91.0769,91.1025,21232.0
2016-08-24 15:25:00,106.56,106.58,106.51,106.53,21833.0,91.094,91.1111,91.0512,91.0683,21833.0
2016-08-24 15:30:00,106.54,106.63,106.51,106.52,30952.0,91.0769,91.1538,91.0512,91.0598,30952.0
2016-08-24 15:35:00,106.52,106.53,106.32,106.32,22400.0,91.0598,91.0683,90.8888,90.8888,22400.0
2016-08-24 15:40:00,106.32,106.37,106.26,106.27,33142.0,90.8888,90.9316,90.8375,90.8461,33142.0
2016-08-24 15:45:00,106.26,106.35,106.21,106.31,39151.0,90.8375,90.9145,90.7948,90.8803,39151.0
2016-08-24 15:50:00,106.3,106.36,106.29,106.33,39116.0,90.8717,90.923,90.8632,90.8974,39116.0
2016-08-24 15:55:00,106.31,106.42,106.28,106.4,71032.0,90.8803,90.9743,90.8546,90.9572,71032.0
2016-08-25 09:30:00,106.1,106.6,106.05,106.5,12319.0,90.7007,91.1282,90.658,91.0427,12319.0
2016-08-25 09:35:00,106.58,106.91,106.57,106.79,6438.0,91.1111,91.3932,91.1025,91.2906,6438.0
2016-08-25 09:40:00,106.77,106.82,106.6,106.71,7739.0,91.2735,91.3162,91.1282,91.2222,7739.0
2016-08-25 09:45:00,106.71,106.81,106.57,106.69,9579.0,91.2222,91.3077,91.1025,91.2051,9579.0
2016-08-25 09:50:00,106.69,106.72,106.61,106.66,7934.0,91.2051,91.2308,91.1367,91.1795,7934.0
2016-08-25 09:55:00,106.63,106.73,106.63,106.7,4639.0,91.1538,91.2393,91.1538,91.2137,4639.0
2016-08-25 10:00:00,106.67,106.82,106.65,106.82,6524.0,91.188,91.3162,91.1709,91.3162,6524.0
2016-08-25 10:05:00,106.8,106.86,106.73,106.76,8725.0,91.2991,91.3504,91.2393,91.2649,8725.0
2016-08-25 10:10:00,106.74,106.83,106.68,106.79,4785.0,91.2478,91.3248,91.1966,91.2906,4785.0
2016-08-25 10:15:00,106.81,106.82,106.69,106.77,7900.0,91.3077,91.3162,91.2051,91.2735,7900.0
2016-08-25 10:20:00,106.77,106.83,106.76,106.81,4518.0,91.2735,91.3248,91.2649,91.3077,4518.0
2016-08-25 10:25:00,106.79,106.83,106.75,106.83,7084.0,91.2906,91.3248,91.2564,91.3248,7084.0
2016-08-25 10:30:00,106.82,106.85,106.8,106.85,6821.0,91.3162,91.3419,91.2991,91.3419,6821.0
2016-08-25 10:35:00,106.84,106.85,106.75,106.76,7829.0,91.3333,91.3419,91.2564,91.2649,7829.0
2016-08-25 10:40:00,106.76,106.85,106.76,106.83,6274.0,91.2649,91.3419,91.2649,91.3248,6274.0
2016-08-25 10:45:00,106.83,106.88,106.81,106.87,6230.0,91.3248,91.3675,91.3077,91.359,6230.0
2016-08-25 10:50:00,106.88,106.91,106.83,106.89,7378.0,91.3675,91.3932,91.3248,91.3761,7378.0
2016-08-25 10:55:00,106.88,106.94,106.88,106.91,6870.0,91.3675,91.4188,91.3675,91.3932,6870.0
2016-08-25 11:00:00,106.91,107.04,106.9,107.03,15812.0,91.3932,91.5043,91.3846,91.4958,15812.0
2016-08-25 11:05:00,107.01,107.05,106.95,107.03,6076.0,91.4787,91.5129,91.4274,91.4958,6076.0
2016-08-25 11:10:00,107.01,107.01,106.95,106.99,4095.0,91.4787,91.4787,91.4274,91.4616,4095.0
2016-08-25 11:15:00,106.99,107.12,106.99,107.12,11412.0,91.4616,91.5727,91.4616,91.5727,11412.0
2016-08-25 11:20:00,107.13,107.13,107.07,107.07,7053.0,91.5812,91.5812,91.53,91.53,7053.0
2016-08-25 11:25:00,107.06,107.09,107.03,107.09,6874.0,91.5214,91.5471,91.4958,91.5471,6874.0
2016-08-25 11:30:00,107.09,107.15,107.09,107.11,8128.0,91.5471,91.5983,91.5471,91.5641,8128.0
2016-08-25 11:35:00,107.12,107.19,107.12,107.16,7501.0,91.5727,91.6325,91.5727,91.6069,7501.0
2016-08-25 11:40:00,107.15,107.18,107.08,107.09,5708.0,91.5983,91.624,91.5385,91.5471,5708.0
2016-08-25 11:45:00,107.11,107.13,107.09,107.11,3680.0,91.5641,91.5812,91.5471,91.5641,3680.0
2016-08-25 11:50:00,107.09,107.11,107.03,107.03,8195.0,91.5471,91.5641,91.4958,91.4958,8195.0
2016-08-25 11:55:00,107.05,107.06,106.92,106.94,12260.0,91.5129,91.5214,91.4017,91.4188,12260.0
2016-08-25 12:00:00,106.92,106.92,106.84,106.86,7855.0,91.4017,91.4017,91.3333,91.3504,7855.0
2016-08-25 12:05:00,106.87,106.9,106.82,106.85,10878.0,91.359,91.3846,91.3162,91.3419,10878.0
2016-08-25 12:10:00,106.85,106.86,106.79,106.79,11326.0,91.3419,91.3504,91.2906,91.2906,11326.0
2016-08-25 12:15:00,106.8,106.89,106.8,106.85,6343.0,91.2991,91.3761,91.2991,91.3419,6343.0
2016-08-25 12:20:00,106.86,106.86,106.79,106.84,5804.0,91.3504,91.3504,91.2906,91.3333,5804.0
2016-08-25 12:25:00,106.83,106.85,106.82,106.84,7650.0,91.3248,91.3419,91.3162,91.3333,7650.0
2016-08-25 12:30:00,106.86,106.91,106.85,106.85,4691.0,91.3504,91.3932,91.3419,91.3419,4691.0
2016-08-25 12:35:00,106.84,106.9,106.82,106.89,10143.0,91.3333,91.3846,91.3162,91.3761,10143.0
2016-08-25 12:40:00,106.89,106.89,106.8,106.8,5094.0,91.3761,91.3761,91.2991,91.2991,5094.0
2016-08-25 12:45:00,106.79,106.83,106.79,106.8,9852.0,91.2906,91.3248,91.2906,91.2991,9852.0
2016-08-25 12:50:00,106.81,106.87,106.81,106.84,7495.0,91.3077,91.359,91.3077,91.3333,7495.0
2016-08-25 12:55:00,106.83,106.83,106.73,106.74,7087.0,91.3248,91.3248,91.2393,91.2478,7087.0
2016-08-25 13:00:00,106.74,106.76,106.7,106.7,3686.0,91.2478,91.2649,91.2137,91.2137,3686.0
2016-08-25 13:05:00,106.7,106.72,106.66,106.66,6078.0,91.2137,91.2308,91.1795,91.1795,6078.0
2016-08-25 13:10:00,106.64,106.65,106.61,106.62,3635.0,91.1624,91.1709,91.1367,91.1453,3635.0
2016-08-25 13:15:00,106.63,106.65,106.62,106.64,4453.0,91.1538,91.1709,91.1453,91.1624,4453.0
2016-08-25 13:20:00,106.65,106.77,106.64,106.77,21086.0,91.1709,91.2735,91.1624,91.2735,21086.0
2016-08-25 13:25:00,106.79,106.88,106.79,106.87,9831.0,91.2906,91.3675,91.2906,91.359,9831.0
2016-08-25 13:30:00,106.86,106.89,106.81,106.81,7520.0,91.3504,91.3761,91.3077,91.3077,7520.0
2016-08-25 13:35:00,106.79,106.8,106.68,106.7,12775.0,91.2906,91.2991,91.1966,91.2137,12775.0
2016-08-25 13:40:00,106.69,106.76,106.62,106.75,4751.0,91.2051,91.2649,91.1453,91.2564,4751.0
2016-08-25 13:45:00,106.78,106.84,106.78,106.79,5693.0,91.282,91.3333,91.282,91.2906,5693.0
2016-08-25 13:50:00,106.8,106.83,106.73,106.79,4680.0,91.2991,91.3248,91.2393,91.2906,4680.0
2016-08-25 13:55:00,106.79,106.9,106.79,106.89,7159.0,91.2906,91.3846,91.2906,91.3761,7159.0
2016-08-25 14:00:00,106.89,106.96,106.82,106.83,6397.0,91.3761,91.4359,91.3162,91.3248,6397.0
2016-08-25 14:05:00,106.82,106.82,106.7,106.75,5862.0,91.3162,91.3162,91.2137,91.2564,5862.0
2016-08-25 14:10:00,106.76,106.83,106.76,106.81,4761.0,91.2649,91.3248,91.2649,91.3077,4761.0
2016-08-25 14:15:00,106.8,106.82,106.74,106.75,12006.0,91.2991,91.3162,91.2478,91.2564,12006.0
2016-08-25 14:20:00,106.76,106.78,106.67,106.75,8623.0,91.2649,91.282,91.188,91.2564,8623.0
2016-08-25 14:25:00,106.75,106.81,106.73,106.75,11880.0,91.2564,91.3077,91.2393,91.2564,11880.0
2016-08-25 14:30:00,106.75,106.82,106.74,106.78,9210.0,91.2564,91.3162,91.2478,91.282,9210.0
2016-08-25 14:35:00,106.76,106.79,106.75,106.75,3600.0,91.2649,91.2906,91.2564,91.2564,3600.0
2016-08-25 14:40:00,106.76,106.82,106.75,106.81,6769.0,91.2649,91.3162,91.2564,91.3077,6769.0
2016-08-25 14:45:00,106.82,106.82,106.7,106.7,4158.0,91.3162,91.3162,91.2137,91.2137,4158.0
2016-08-25 14:50:00,106.7,106.78,106.7,106.71,6310.0,91.2137,91.282,91.2137,91.2222,6310.0
2016-08-25 14:55:00,106.72,106.74,106.7,106.7,6658.0,91.2308,91.2478,91.2137,91.2137,6658.0
2016-08-25 15:00:00,106.71,106.71,106.65,106.66,8250.0,91.2222,91.2222,91.1709,91.1795,8250.0
2016-08-25 15:05:00,106.66,106.74,106.63,106.71,10748.0,91.1795,91.2478,91.1538,91.2222,10748.0
2016-08-25 15:10:00,106.72,106.83,106.72,106.83,6796.0,91.2308,91.3248,91.2308,91.3248,6796.0
2016-08-25 15:15:00,106.82,106.82,106.78,106.79,5283.0,91.3162,91.3162,91.282,91.2906,5283.0
2016-08-25 15:20:00,106.79,106.84,106.77,106.82,9837.0,91.2906,91.3333,91.2735,91.3162,9837.0
2016-08-25 15:25:00,106.82,106.82,106.75,106.77,9483.0,91.3162,91.3162,91.2564,91.2735,9483.0
2016-08-25 15:30:00,106.76,106.79,106.74,106.78,11787.0,91.2649,91.2906,91.2478,91.282,11787.0
2016-08-25 15:35:00,106.78,106.84,106.77,106.79,12991.0,91.282,91.3333,91.2735,91.2906,12991.0
2016-08-25 15:40:00,106.79,106.81,106.65,106.69,20743.0,91.2906,91.3077,91.1709,91.2051,20743.0
2016-08-25 15:45:00,106.68,106.81,106.66,106.77,27909.0,91.1966,91.3077,91.1795,91.2735,27909.0
2016-08-25 15:50:00,106.77,106.78,106.68,106.74,25341.0,91.2735,91.282,91.1966,91.2478,25341.0
2016-08-25 15:55:00,106.73,106.79,106.65,106.78,60696.0,91.2393,91.2906,91.1709,91.282,60696.0
2016-08-26 09:30:00,106.97,107.37,106.92,107.35,18178.0,91.4445,91.7864,91.4017,91.7693,18178.0
2016-08-26 09:35:00,107.37,107.65,107.33,107.52,9067.0,91.7864,92.0258,91.7522,91.9146,9067.0
2016-08-26 09:40:00,107.46,107.46,107.32,107.36,3920.0,91.8633,91.8633,91.7437,91.7779,3920.0
2016-08-26 09:45:00,107.31,107.35,107.11,107.13,6453.0,91.7351,91.7693,91.5641,91.5812,6453.0
2016-08-26 09:50:00,107.11,107.29,107.11,107.25,9629.0,91.5641,91.718,91.5641,91.6838,9629.0
2016-08-26 09:55:00,107.3,107.36,107.25,107.28,10088.0,91.7266,91.7779,91.6838,91.7095,10088.0
2016-08-26 10:00:00,107.28,107.45,106.94,107.42,16808.0,91.7095,91.8548,91.4188,91.8292,16808.0
2016-08-26 10:05:00,107.41,107.41,107.07,107.11,7272.0,91.8206,91.8206,91.53,91.5641,7272.0
2016-08-26 10:10:00,107.15,107.24,107.12,107.19,5063.0,91.5983,91.6753,91.5727,91.6325,5063.0
2016-08-26 10:15:00,107.23,107.46,107.23,107.4,8285.0,91.6667,91.8633,91.6667,91.8121,8285.0
2016-08-26 10:20:00,107.42,107.5,107.35,107.42,5297.0,91.8292,91.8975,91.7693,91.8292,5297.0
2016-08-26 10:25:00,107.37,107.44,107.31,107.37,4426.0,91.7864,91.8463,91.7351,91.7864,4426.0
2016-08-26 10:30:00,107.41,107.41,107.28,107.28,3397.0,91.8206,91.8206,91.7095,91.7095,3397.0
2016-08-26 10:35:00,107.23,107.28,107.19,107.23,5133.0,91.6667,91.7095,91.6325,91.6667,5133.0
2016-08-26 10:40:00,107.23,107.23,106.98,107.02,14994.0,91.6667,91.6667,91.453,91.4872,14994.0
2016-08-26 10:45:00,106.98,107.09,106.91,107.09,4706.0,91.453,91.5471,91.3932,91.5471,4706.0
2016-08-26 10:50:00,107.11,107.14,107.06,107.08,6757.0,91.5641,91.5898,91.5214,91.5385,6757.0
2016-08-26 10:55:00,107.09,107.15,106.99,107.05,7621.0,91.5471,91.5983,91.4616,91.5129,7621.0
2016-08-26 11:00:00,107.06,107.15,107.04,107.09,8185.0,91.5214,91.5983,91.5043,91.5471,8185.0
2016-08-26 11:05:00,107.08,107.19,107.08,107.16,5249.0,91.5385,91.6325,91.5385,91.6069,5249.0
2016-08-26 11:10:00,107.11,107.12,107.04,107.12,3108.0,91.5641,91.5727,91.5043,91.5727,3108.0
2016-08-26 11:15:00,107.12,107.15,107.01,107.01,4311.0,91.5727,91.5983,91.4787,91.4787,4311.0
2016-08-26 11:20:00,107.0,107.06,107.0,107.05,4490.0,91.4701,91.5214,91.4701,91.5129,4490.0
2016-08-26 11:25:00,107.06,107.13,107.04,107.04,5318.0,91.5214,91.5812,91.5043,91.5043,5318.0
2016-08-26 11:30:00,107.0,107.01,106.95,106.95,2900.0,91.4701,91.4787,91.4274,91.4274,2900.0
2016-08-26 11:35:00,106.92,106.96,106.79,106.79,11559.0,91.4017,91.4359,91.2906,91.2906,11559.0
2016-08-26 11:40:00,106.81,106.82,106.65,106.75,12704.0,91.3077,91.3162,91.1709,91.2564,12704.0
2016-08-26 11:45:00,106.77,106.77,106.71,106.75,4659.0,91.2735,91.2735,91.2222,91.2564,4659.0
2016-08-26 11:50:00,106.75,106.75,106.32,106.48,14949.0,91.2564,91.2564,90.8888,91.0256,14949.0
2016-08-26 11:55:00,106.47,106.5,106.44,106.45,7599.0,91.017,91.0427,90.9914,90.9999,7599.0
2016-08-26 12:00:00,106.46,106.46,106.31,106.34,8581.0,91.0085,91.0085,90.8803,90.9059,8581.0
2016-08-26 12:05:00,106.35,106.37,106.07,106.2,14225.0,90.9145,90.9316,90.6751,90.7862,14225.0
2016-08-26 12:10:00,106.16,106.16,105.99,106.15,4350.0,90.752,90.752,90.6067,90.7435,4350.0
2016-08-26 12:15:00,106.12,106.22,106.08,106.22,8200.0,90.7178,90.8033,90.6836,90.8033,8200.0
2016-08-26 12:20:00,106.18,106.23,106.15,106.21,3900.0,90.7691,90.8119,90.7435,90.7948,3900.0
2016-08-26 12:25:00,106.24,106.24,106.15,106.16,4600.0,90.8204,90.8204,90.7435,90.752,4600.0
2016-08-26 12:30:00,106.17,106.21,106.12,106.21,9092.0,90.7606,90.7948,90.7178,90.7948,9092.0
2016-08-26 12:35:00,106.19,106.23,106.15,106.22,2100.0,90.7777,90.8119,90.7435,90.8033,2100.0
2016-08-26 12:40:00,106.2,106.33,106.19,106.3,11000.0,90.7862,90.8974,90.7777,90.8717,11000.0
2016-08-26 12:45:00,106.27,106.35,106.22,106.33,5051.0,90.8461,90.9145,90.8033,90.8974,5051.0
2016-08-26 12:50:00,106.32,106.39,106.28,106.29,5475.0,90.8888,90.9486,90.8546,90.8632,5475.0
2016-08-26 12:55:00,106.29,106.34,106.28,106.32,3232.0,90.8632,90.9059,90.8546,90.8888,3232.0
2016-08-26 13:00:00,106.32,106.4,106.29,106.31,4954.0,90.8888,90.9572,90.8632,90.8803,4954.0
2016-08-26 13:05:00,106.29,106.35,106.28,106.32,6425.0,90.8632,90.9145,90.8546,90.8888,6425.0
2016-08-26 13:10:00,106.33,106.4,106.31,106.31,6279.0,90.8974,90.9572,90.8803,90.8803,6279.0
2016-08-26 13:15:00,106.31,106.31,106.17,106.18,4136.0,90.8803,90.8803,90.7606,90.7691,4136.0
2016-08-26 13:20:00,106.18,106.19,106.15,106.16,3051.0,90.7691,90.7777,90.7435,90.752,3051.0
2016-08-26 13:25:00,106.16,106.24,106.16,106.24,4955.0,90.752,90.8204,90.752,90.8204,4955.0
2016-08-26 13:30:00,106.24,106.26,106.17,106.19,3844.0,90.8204,90.8375,90.7606,90.7777,3844.0
2016-08-26 13:35:00,106.17,106.17,106.1,106.11,2852.0,90.7606,90.7606,90.7007,90.7093,2852.0
2016-08-26 13:40:00,106.11,106.15,106.09,106.09,4592.0,90.7093,90.7435,90.6922,90.6922,4592.0
2016-08-26 13:45:00,106.1,106.12,106.05,106.06,4425.0,90.7007,90.7178,90.658,90.6665,4425.0
2016-08-26 13:50:00,106.07,106.07,106.0,106.07,5137.0,90.6751,90.6751,90.6153,90.6751,5137.0
2016-08-26 13:55:00,106.05,106.06,105.92,105.99,5737.0,90.658,90.6665,90.5469,90.6067,5737.0
2016-08-26 14:00:00,105.97,106.0,105.94,105.94,3628.0,90.5896,90.6153,90.564,90.564,3628.0
2016-08-26 14:05:00,105.95,106.0,105.89,106.0,4688.0,90.5725,90.6153,90.5212,90.6153,4688.0
2016-08-26 14:10:00,106.01,106.06,105.93,105.93,5106.0,90.6238,90.6665,90.5554,90.5554,5106.0
2016-08-26 14:15:00,105.95,105.95,105.7,105.75,6735.0,90.5725,90.5725,90.3588,90.4015,6735.0
2016-08-26 14:20:00,105.74,105.74,105.63,105.64,5737.0,90.393,90.393,90.299,90.3075,5737.0
2016-08-26 14:25:00,105.62,105.64,105.47,105.53,11450.0,90.2904,90.3075,90.1622,90.2135,11450.0
2016-08-26 14:30:00,105.54,105.56,105.47,105.55,6959.0,90.222,90.2391,90.1622,90.2306,6959.0
2016-08-26 14:35:00,105.55,105.55,105.47,105.51,5908.0,90.2306,90.2306,90.1622,90.1964,5908.0
2016-08-26 14:40:00,105.53,105.54,105.48,105.48,3944.0,90.2135,90.222,90.1707,90.1707,3944.0
2016-08-26 14:45:00,105.49,105.49,105.41,105.45,6735.0,90.1793,90.1793,90.1109,90.1451,6735.0
2016-08-26 14:50:00,105.45,105.48,105.41,105.48,6137.0,90.1451,90.1707,90.1109,90.1707,6137.0
2016-08-26 14:55:00,105.49,105.54,105.46,105.48,6607.0,90.1793,90.222,90.1536,90.1707,6607.0
2016-08-26 15:00:00,105.48,105.57,105.45,105.45,5912.0,90.1707,90.2477,90.1451,90.1451,5912.0
2016-08-26 15:05:00,105.46,105.53,105.45,105.48,10403.0,90.1536,90.2135,90.1451,90.1707,10403.0
2016-08-26 15:10:00,105.51,105.58,105.48,105.57,8002.0,90.1964,90.2562,90.1707,90.2477,8002.0
2016-08-26 15:15:00,105.58,105.64,105.56,105.56,7197.0,90.2562,90.3075,90.2391,90.2391,7197.0
2016-08-26 15:20:00,105.59,105.59,105.49,105.55,12006.0,90.2648,90.2648,90.1793,90.2306,12006.0
2016-08-26 15:25:00,105.56,105.8,105.56,105.74,14202.0,90.2391,90.4443,90.2391,90.393,14202.0
2016-08-26 15:30:00,105.75,105.94,105.75,105.9,9836.0,90.4015,90.564,90.4015,90.5298,9836.0
2016-08-26 15:35:00,105.89,105.92,105.8,105.87,14506.0,90.5212,90.5469,90.4443,90.5041,14506.0
2016-08-26 15:40:00,105.89,105.92,105.82,105.83,17369.0,90.5212,90.5469,90.4614,90.4699,17369.0
2016-08-26 15:45:00,105.86,105.93,105.79,105.83,21868.0,90.4956,90.5554,90.4357,90.4699,21868.0
2016-08-26 15:50:00,105.82,105.9,105.74,105.75,31410.0,90.4614,90.5298,90.393,90.4015,31410.0
2016-08-26 15:55:00,105.74,105.83,105.74,105.76,54663.0,90.393,90.4699,90.393,90.4101,54663.0
2016-08-29 09:30:00,105.91,106.88,105.91,106.88,18290.0,90.5383,91.3675,90.5383,91.3675,18290.0
2016-08-29 09:35:00,106.84,106.84,106.4,106.74,9131.0,91.3333,91.3333,90.9572,91.2478,9131.0
2016-08-29 09:40:00,106.81,106.86,106.71,106.79,8900.0,91.3077,91.3504,91.2222,91.2906,8900.0
2016-08-29 09:45:00,106.8,107.09,106.74,107.01,18552.0,91.2991,91.5471,91.2478,91.4787,18552.0
2016-08-29 09:50:00,107.02,107.03,106.85,106.91,9151.0,91.4872,91.4958,91.3419,91.3932,9151.0
2016-08-29 09:55:00,106.89,107.09,106.89,107.09,21454.0,91.3761,91.5471,91.3761,91.5471,21454.0
2016-08-29 10:00:00,107.07,107.09,106.97,107.09,15315.0,91.53,91.5471,91.4445,91.5471,15315.0
2016-08-29 10:05:00,107.09,107.22,107.04,107.22,13005.0,91.5471,91.6582,91.5043,91.6582,13005.0
2016-08-29 10:10:00,107.19,107.27,107.11,107.18,13399.0,91.6325,91.7009,91.5641,91.624,13399.0
2016-08-29 10:15:00,107.2,107.26,107.05,107.09,15439.0,91.6411,91.6924,91.5129,91.5471,15439.0
2016-08-29 10:20:00,107.06,107.11,106.99,107.07,7564.0,91.5214,91.5641,91.4616,91.53,7564.0
2016-08-29 10:25:00,107.13,107.16,107.05,107.05,3727.0,91.5812,91.6069,91.5129,91.5129,3727.0
2016-08-29 10:30:00,107.08,107.19,107.07,107.19,8175.0,91.5385,91.6325,91.53,91.6325,8175.0
2016-08-29 10:35:00,107.18,107.21,107.13,107.16,7554.0,91.624,91.6496,91.5812,91.6069,7554.0
2016-08-29 10:40:00,107.2,107.45,107.18,107.45,12902.0,91.6411,91.8548,91.624,91.8548,12902.0
2016-08-29 10:45:00,107.45,107.56,107.44,107.55,17297.0,91.8548,91.9488,91.8463,91.9403,17297.0
2016-08-29 10:50:00,107.55,107.77,107.55,107.77,32678.0,91.9403,92.1284,91.9403,92.1284,32678.0
2016-08-29 10:55:00,107.77,107.84,107.72,107.77,26997.0,92.1284,92.1882,92.0856,92.1284,26997.0
2016-08-29 11:00:00,107.77,107.87,107.69,107.8,14598.0,92.1284,92.2138,92.06,92.154,14598.0
2016-08-29 11:05:00,107.8,107.85,107.67,107.69,11780.0,92.154,92.1967,92.0429,92.06,11780.0
2016-08-29 11:10:00,107.68,107.79,107.65,107.77,14876.0,92.0514,92.1455,92.0258,92.1284,14876.0
2016-08-29 11:15:00,107.76,107.76,107.56,107.56,6146.0,92.1198,92.1198,91.9488,91.9488,6146.0
2016-08-29 11:20:00,107.57,107.65,107.55,107.62,8825.0,91.9574,92.0258,91.9403,92.0001,8825.0
2016-08-29 11:25:00,107.65,107.71,107.63,107.68,5462.0,92.0258,92.0771,92.0087,92.0514,5462.0
2016-08-29 11:30:00,107.68,107.74,107.66,107.73,13162.0,92.0514,92.1027,92.0343,92.0942,13162.0
2016-08-29 11:35:00,107.71,107.73,107.65,107.67,8930.0,92.0771,92.0942,92.0258,92.0429,8930.0
2016-08-29 11:40:00,107.68,107.89,107.67,107.78,16866.0,92.0514,92.2309,92.0429,92.1369,16866.0
2016-08-29 11:45:00,107.81,107.84,107.78,107.83,5475.0,92.1626,92.1882,92.1369,92.1796,5475.0
2016-08-29 11:50:00,107.84,107.86,107.69,107.69,8713.0,92.1882,92.2053,92.06,92.06,8713.0
2016-08-29 11:55:00,107.69,107.81,107.65,107.77,10335.0,92.06,92.1626,92.0258,92.1284,10335.0
2016-08-29 12:00:00,107.77,107.78,107.64,107.68,11600.0,92.1284,92.1369,92.0172,92.0514,11600.0
2016-08-29 12:05:00,107.69,107.72,107.67,107.72,5977.0,92.06,92.0856,92.0429,92.0856,5977.0
2016-08-29 12:10:00,107.72,107.74,107.67,107.68,4416.0,92.0856,92.1027,92.0429,92.0514,4416.0
2016-08-29 12:15:00,107.69,107.71,107.65,107.67,11205.0,92.06,92.0771,92.0258,92.0429,11205.0
2016-08-29 12:20:00,107.69,107.71,107.66,107.71,7600.0,92.06,92.0771,92.0343,92.0771,7600.0
2016-08-29 12:25:00,107.72,107.72,107.67,107.68,6050.0,92.0856,92.0856,92.0429,92.0514,6050.0
2016-08-29 12:30:00,107.71,107.71,107.66,107.68,7720.0,92.0771,92.0771,92.0343,92.0514,7720.0
2016-08-29 12:35:00,107.68,107.73,107.67,107.69,12273.0,92.0514,92.0942,92.0429,92.06,12273.0
2016-08-29 12:40:00,107.69,107.69,107.67,107.68,6641.0,92.06,92.06,92.0429,92.0514,6641.0
2016-08-29 12:45:00,107.69,107.77,107.69,107.76,11592.0,92.06,92.1284,92.06,92.1198,11592.0
2016-08-29 12:50:00,107.74,107.8,107.74,107.78,13766.0,92.1027,92.154,92.1027,92.1369,13766.0
2016-08-29 12:55:00,107.77,107.8,107.73,107.75,8042.0,92.1284,92.154,92.0942,92.1113,8042.0
2016-08-29 13:00:00,107.75,107.76,107.71,107.72,9819.0,92.1113,92.1198,92.0771,92.0856,9819.0
2016-08-29 13:05:00,107.72,107.85,107.71,107.84,12975.0,92.0856,92.1967,92.0771,92.1882,12975.0
2016-08-29 13:10:00,107.84,107.87,107.82,107.87,11771.0,92.1882,92.2138,92.1711,92.2138,11771.0
2016-08-29 13:15:00,107.86,107.86,107.8,107.83,7470.0,92.2053,92.2053,92.154,92.1796,7470.0
2016-08-29 13:20:00,107.84,107.85,107.83,107.85,5016.0,92.1882,92.1967,92.1796,92.1967,5016.0
2016-08-29 13:25:00,107.83,107.83,107.77,107.78,10682.0,92.1796,92.1796,92.1284,92.1369,10682.0
2016-08-29 13:30:00,107.77,107.8,107.77,107.78,9632.0,92.1284,92.154,92.1284,92.1369,9632.0
2016-08-29 13:35:00,107.78,107.84,107.77,107.84,8303.0,92.1369,92.1882,92.1284,92.1882,8303.0
2016-08-29 13:40:00,107.83,107.84,107.79,107.8,8838.0,92.1796,92.1882,92.1455,92.154,8838.0
2016-08-29 13:45:00,107.79,107.86,107.78,107.85,7080.0,92.1455,92.2053,92.1369,92.1967,7080.0
2016-08-29 13:50:00,107.85,107.89,107.85,107.87,11391.0,92.1967,92.2309,92.1967,92.2138,11391.0
2016-08-29 13:55:00,107.87,107.87,107.77,107.77,9957.0,92.2138,92.2138,92.1284,92.1284,9957.0
2016-08-29 14:00:00,107.76,107.78,107.76,107.77,6541.0,92.1198,92.1369,92.1198,92.1284,6541.0
2016-08-29 14:05:00,107.77,107.79,107.74,107.76,10374.0,92.1284,92.1455,92.1027,92.1198,10374.0
2016-08-29 14:10:00,107.75,107.77,107.75,107.77,5539.0,92.1113,92.1284,92.1113,92.1284,5539.0
2016-08-29 14:15:00,107.76,107.77,107.74,107.77,10804.0,92.1198,92.1284,92.1027,92.1284,10804.0
2016-08-29 14:20:00,107.77,107.78,107.74,107.77,7187.0,92.1284,92.1369,92.1027,92.1284,7187.0
2016-08-29 14:25:00,107.77,107.77,107.69,107.7,6602.0,92.1284,92.1284,92.06,92.0685,6602.0
2016-08-29 14:30:00,107.7,107.73,107.68,107.71,12124.0,92.0685,92.0942,92.0514,92.0771,12124.0
2016-08-29 14:35:00,107.71,107.72,107.66,107.71,11935.0,92.0771,92.0856,92.0343,92.0771,11935.0
2016-08-29 14:40:00,107.7,107.7,107.64,107.66,10189.0,92.0685,92.0685,92.0172,92.0343,10189.0
2016-08-29 14:45:00,107.66,107.67,107.61,107.67,9707.0,92.0343,92.0429,91.9916,92.0429,9707.0
2016-08-29 14:50:00,107.68,107.74,107.64,107.65,9431.0,92.0514,92.1027,92.0172,92.0258,9431.0
2016-08-29 14:55:00,107.66,107.72,107.66,107.72,11806.0,92.0343,92.0856,92.0343,92.0856,11806.0
2016-08-29 15:00:00,107.71,107.72,107.63,107.65,9807.0,92.0771,92.0856,92.0087,92.0258,9807.0
2016-08-29 15:05:00,107.65,107.71,107.65,107.7,8329.0,92.0258,92.0771,92.0258,92.0685,8329.0
2016-08-29 15:10:00,107.7,107.72,107.62,107.62,10451.0,92.0685,92.0856,92.0001,92.0001,10451.0
2016-08-29 15:15:00,107.62,107.64,107.59,107.61,9226.0,92.0001,92.0172,91.9745,91.9916,9226.0
2016-08-29 15:20:00,107.61,107.67,107.58,107.63,18624.0,91.9916,92.0429,91.9659,92.0087,18624.0
2016-08-29 15:25:00,107.63,107.63,107.55,107.61,13767.0,92.0087,92.0087,91.9403,91.9916,13767.0
2016-08-29 15:30:00,107.6,107.64,107.57,107.59,15823.0,91.983,92.0172,91.9574,91.9745,15823.0
2016-08-29 15:35:00,107.58,107.61,107.57,107.61,14770.0,91.9659,91.9916,91.9574,91.9916,14770.0
2016-08-29 15:40:00,107.61,107.62,107.58,107.59,18988.0,91.9916,92.0001,91.9659,91.9745,18988.0
2016-08-29 15:45:00,107.6,107.64,107.6,107.61,32245.0,91.983,92.0172,91.983,91.9916,32245.0
2016-08-29 15:50:00,107.6,107.63,107.59,107.6,41806.0,91.983,92.0087,91.9745,91.983,41806.0
2016-08-29 15:55:00,107.59,107.6,107.54,107.6,61797.0,91.9745,91.983,91.9317,91.983,61797.0
2016-08-30 09:30:00,107.35,107.37,106.87,106.9,50432.0,91.7693,91.7864,91.359,91.3846,50432.0
2016-08-30 09:35:00,106.92,107.4,106.87,107.4,21968.0,91.4017,91.8121,91.359,91.8121,21968.0
2016-08-30 09:40:00,107.46,107.59,107.22,107.25,12520.0,91.8633,91.9745,91.6582,91.6838,12520.0
2016-08-30 09:45:00,107.22,107.41,107.18,107.37,11254.0,91.6582,91.8206,91.624,91.7864,11254.0
2016-08-30 09:50:00,107.38,107.7,107.38,107.68,18939.0,91.795,92.0685,91.795,92.0514,18939.0
2016-08-30 09:55:00,107.68,107.69,107.39,107.4,7900.0,92.0514,92.06,91.8035,91.8121,7900.0
2016-08-30 10:00:00,107.3,107.56,107.13,107.5,6497.0,91.7266,91.9488,91.5812,91.8975,6497.0
2016-08-30 10:05:00,107.5,107.56,107.23,107.39,6620.0,91.8975,91.9488,91.6667,91.8035,6620.0
2016-08-30 10:10:00,107.48,107.57,107.41,107.46,7917.0,91.8804,91.9574,91.8206,91.8633,7917.0
2016-08-30 10:15:00,107.45,107.48,107.2,107.24,5640.0,91.8548,91.8804,91.6411,91.6753,5640.0
2016-08-30 10:20:00,107.24,107.28,107.15,107.17,14487.0,91.6753,91.7095,91.5983,91.6154,14487.0
2016-08-30 10:25:00,107.15,107.41,107.15,107.41,5802.0,91.5983,91.8206,91.5983,91.8206,5802.0
2016-08-30 10:30:00,107.42,107.42,107.1,107.11,9899.0,91.8292,91.8292,91.5556,91.5641,9899.0
2016-08-30 10:35:00,107.14,107.18,107.02,107.06,12696.0,91.5898,91.624,91.4872,91.5214,12696.0
2016-08-30 10:40:00,107.06,107.2,107.05,107.18,7454.0,91.5214,91.6411,91.5129,91.624,7454.0
2016-08-30 10:45:00,107.15,107.16,107.0,107.07,14117.0,91.5983,91.6069,91.4701,91.53,14117.0
2016-08-30 10:50:00,107.04,107.08,107.01,107.03,4406.0,91.5043,91.5385,91.4787,91.4958,4406.0
2016-08-30 10:55:00,107.02,107.13,107.02,107.09,7255.0,91.4872,91.5812,91.4872,91.5471,7255.0
2016-08-30 11:00:00,107.09,107.14,106.99,107.1,7454.0,91.5471,91.5898,91.4616,91.5556,7454.0
2016-08-30 11:05:00,107.1,107.11,106.93,106.95,6336.0,91.5556,91.5641,91.4103,91.4274,6336.0
2016-08-30 11:10:00,106.96,106.99,106.93,106.98,6088.0,91.4359,91.4616,91.4103,91.453,6088.0
2016-08-30 11:15:00,107.0,107.02,106.88,106.93,12469.0,91.4701,91.4872,91.3675,91.4103,12469.0
2016-08-30 11:20:00,106.92,107.0,106.89,107.0,4904.0,91.4017,91.4701,91.3761,91.4701,4904.0
2016-08-30 11:25:00,107.01,107.03,106.89,106.9,6149.0,91.4787,91.4958,91.3761,91.3846,6149.0
2016-08-30 11:30:00,106.89,106.91,106.75,106.79,10359.0,91.3761,91.3932,91.2564,91.2906,10359.0
2016-08-30 11:35:00,106.76,106.93,106.75,106.93,5983.0,91.2649,91.4103,91.2564,91.4103,5983.0
2016-08-30 11:40:00,106.93,106.94,106.88,106.88,6053.0,91.4103,91.4188,91.3675,91.3675,6053.0
2016-08-30 11:45:00,106.86,106.92,106.86,106.92,8771.0,91.3504,91.4017,91.3504,91.4017,8771.0
2016-08-30 11:50:00,106.94,107.04,106.91,106.91,5165.0,91.4188,91.5043,91.3932,91.3932,5165.0
2016-08-30 11:55:00,106.91,106.92,106.87,106.92,4310.0,91.3932,91.4017,91.359,91.4017,4310.0
2016-08-30 12:00:00,106.91,107.03,106.85,107.03,5635.0,91.3932,91.4958,91.3419,91.4958,5635.0
2016-08-30 12:05:00,107.07,107.11,106.96,107.0,8290.0,91.53,91.5641,91.4359,91.4701,8290.0
2016-08-30 12:10:00,106.99,106.99,106.83,106.89,4700.0,91.4616,91.4616,91.3248,91.3761,4700.0
2016-08-30 12:15:00,106.9,107.0,106.9,106.97,3302.0,91.3846,91.4701,91.3846,91.4445,3302.0
2016-08-30 12:20:00,107.06,107.07,106.92,106.92,4550.0,91.5214,91.53,91.4017,91.4017,4550.0
2016-08-30 12:25:00,106.96,107.03,106.95,107.02,1835.0,91.4359,91.4958,91.4274,91.4872,1835.0
2016-08-30 12:30:00,107.01,107.04,106.96,107.0,3631.0,91.4787,91.5043,91.4359,91.4701,3631.0
2016-08-30 12:35:00,107.0,107.06,106.99,107.06,4005.0,91.4701,91.5214,91.4616,91.5214,4005.0
2016-08-30 12:40:00,107.1,107.11,106.98,106.99,6325.0,91.5556,91.5641,91.453,91.4616,6325.0
2016-08-30 12:45:00,107.0,107.05,106.98,107.04,3046.0,91.4701,91.5129,91.453,91.5043,3046.0
2016-08-30 12:50:00,107.02,107.02,106.89,106.89,5168.0,91.4872,91.4872,91.3761,91.3761,5168.0
2016-08-30 12:55:00,106.91,106.92,106.8,106.85,5411.0,91.3932,91.4017,91.2991,91.3419,5411.0
2016-08-30 13:00:00,106.85,106.9,106.82,106.9,2305.0,91.3419,91.3846,91.3162,91.3846,2305.0
2016-08-30 13:05:00,106.89,106.92,106.88,106.88,8704.0,91.3761,91.4017,91.3675,91.3675,8704.0
2016-08-30 13:10:00,106.86,106.89,106.84,106.85,3320.0,91.3504,91.3761,91.3333,91.3419,3320.0
2016-08-30 13:15:00,106.87,106.87,106.82,106.82,3773.0,91.359,91.359,91.3162,91.3162,3773.0
2016-08-30 13:20:00,106.81,106.85,106.76,106.85,8700.0,91.3077,91.3419,91.2649,91.3419,8700.0
2016-08-30 13:25:00,106.83,106.88,106.82,106.87,7008.0,91.3248,91.3675,91.3162,91.359,7008.0
2016-08-30 13:30:00,106.87,106.96,106.85,106.92,18554.0,91.359,91.4359,91.3419,91.4017,18554.0
2016-08-30 13:35:00,106.91,106.94,106.89,106.93,9118.0,91.3932,91.4188,91.3761,91.4103,9118.0
2016-08-30 13:40:00,106.94,106.94,106.86,106.87,14944.0,91.4188,91.4188,91.3504,91.359,14944.0
2016-08-30 13:45:00,106.86,106.92,106.85,106.9,5344.0,91.3504,91.4017,91.3419,91.3846,5344.0
2016-08-30 13:50:00,106.93,106.93,106.89,106.92,7619.0,91.4103,91.4103,91.3761,91.4017,7619.0
2016-08-30 13:55:00,106.9,106.93,106.86,106.92,5200.0,91.3846,91.4103,91.3504,91.4017,5200.0
2016-08-30 14:00:00,106.92,106.92,106.72,106.79,4519.0,91.4017,91.4017,91.2308,91.2906,4519.0
2016-08-30 14:05:00,106.79,106.79,106.7,106.7,2547.0,91.2906,91.2906,91.2137,91.2137,2547.0
2016-08-30 14:10:00,106.7,106.74,106.69,106.72,4736.0,91.2137,91.2478,91.2051,91.2308,4736.0
2016-08-30 14:15:00,106.74,106.74,106.67,106.73,9220.0,91.2478,91.2478,91.188,91.2393,9220.0
2016-08-30 14:20:00,106.71,106.8,106.7,106.8,7395.0,91.2222,91.2991,91.2137,91.2991,7395.0
2016-08-30 14:25:00,106.79,106.83,106.79,106.81,10618.0,91.2906,91.3248,91.2906,91.3077,10618.0
2016-08-30 14:30:00,106.81,106.92,106.78,106.88,21023.0,91.3077,91.4017,91.282,91.3675,21023.0
2016-08-30 14:35:00,106.87,107.02,106.84,107.0,29799.0,91.359,91.4872,91.3333,91.4701,29799.0
2016-08-30 14:40:00,106.97,107.0,106.93,106.94,5663.0,91.4445,91.4701,91.4103,91.4188,5663.0
2016-08-30 14:45:00,106.96,106.96,106.92,106.95,4700.0,91.4359,91.4359,91.4017,91.4274,4700.0
2016-08-30 14:50:00,106.95,107.02,106.93,107.0,8876.0,91.4274,91.4872,91.4103,91.4701,8876.0
2016-08-30 14:55:00,106.98,106.99,106.94,106.96,4537.0,91.453,91.4616,91.4188,91.4359,4537.0
2016-08-30 15:00:00,106.97,106.97,106.89,106.89,14236.0,91.4445,91.4445,91.3761,91.3761,14236.0
2016-08-30 15:05:00,106.91,107.06,106.91,107.01,24168.0,91.3932,91.5214,91.3932,91.4787,24168.0
2016-08-30 15:10:00,107.0,107.06,107.0,107.05,6950.0,91.4701,91.5214,91.4701,91.5129,6950.0
2016-08-30 15:15:00,107.05,107.09,107.04,107.06,9767.0,91.5129,91.5471,91.5043,91.5214,9767.0
2016-08-30 15:20:00,107.04,107.06,107.0,107.03,6402.0,91.5043,91.5214,91.4701,91.4958,6402.0
2016-08-30 15:25:00,107.05,107.1,107.03,107.06,6031.0,91.5129,91.5556,91.4958,91.5214,6031.0
2016-08-30 15:30:00,107.07,107.11,107.02,107.05,13907.0,91.53,91.5641,91.4872,91.5129,13907.0
2016-08-30 15:35:00,107.04,107.19,107.04,107.19,12562.0,91.5043,91.6325,91.5043,91.6325,12562.0
2016-08-30 15:40:00,107.19,107.28,107.19,107.22,24421.0,91.6325,91.7095,91.6325,91.6582,24421.0
2016-08-30 15:45:00,107.22,107.29,107.19,107.27,28482.0,91.6582,91.718,91.6325,91.7009,28482.0
2016-08-30 15:50:00,107.27,107.28,107.2,107.28,27516.0,91.7009,91.7095,91.6411,91.7095,27516.0
2016-08-30 15:55:00,107.28,107.31,107.25,107.3,60490.0,91.7095,91.7351,91.6838,91.7266,60490.0
2016-08-31 09:30:00,107.08,107.08,106.62,106.66,17196.0,91.5385,91.5385,91.1453,91.1795,17196.0
2016-08-31 09:35:00,106.6,106.84,106.59,106.84,4864.0,91.1282,91.3333,91.1196,91.3333,4864.0
2016-08-31 09:40:00,106.89,106.89,106.76,106.84,2100.0,91.3761,91.3761,91.2649,91.3333,2100.0
2016-08-31 09:45:00,106.84,107.0,106.77,106.87,6600.0,91.3333,91.4701,91.2735,91.359,6600.0
2016-08-31 09:50:00,106.91,106.98,106.87,106.89,2925.0,91.3932,91.453,91.359,91.3761,2925.0
2016-08-31 09:55:00,106.86,106.87,106.77,106.85,4892.0,91.3504,91.359,91.2735,91.3419,4892.0
2016-08-31 10:00:00,106.83,106.87,106.77,106.82,4638.0,91.3248,91.359,91.2735,91.3162,4638.0
2016-08-31 10:05:00,106.81,106.92,106.8,106.87,7583.0,91.3077,91.4017,91.2991,91.359,7583.0
2016-08-31 10:10:00,106.89,106.91,106.61,106.66,7180.0,91.3761,91.3932,91.1367,91.1795,7180.0
2016-08-31 10:15:00,106.66,106.67,106.58,106.58,4487.0,91.1795,91.188,91.1111,91.1111,4487.0
2016-08-31 10:20:00,106.62,106.68,106.61,106.63,6122.0,91.1453,91.1966,91.1367,91.1538,6122.0
2016-08-31 10:25:00,106.62,106.66,106.51,106.59,8462.0,91.1453,91.1795,91.0512,91.1196,8462.0
2016-08-31 10:30:00,106.58,106.58,106.35,106.35,7046.0,91.1111,91.1111,90.9145,90.9145,7046.0
2016-08-31 10:35:00,106.31,106.31,106.16,106.23,6621.0,90.8803,90.8803,90.752,90.8119,6621.0
2016-08-31 10:40:00,106.26,106.26,106.16,106.2,4452.0,90.8375,90.8375,90.752,90.7862,4452.0
2016-08-31 10:45:00,106.22,106.22,106.1,106.12,7233.0,90.8033,90.8033,90.7007,90.7178,7233.0
2016-08-31 10:50:00,106.12,106.13,106.02,106.05,5955.0,90.7178,90.7264,90.6323,90.658,5955.0
2016-08-31 10:55:00,106.05,106.12,106.04,106.06,8137.0,90.658,90.7178,90.6494,90.6665,8137.0
2016-08-31 11:00:00,106.03,106.14,105.99,106.11,5307.0,90.6409,90.7349,90.6067,90.7093,5307.0
2016-08-31 11:05:00,106.1,106.11,105.95,105.95,6418.0,90.7007,90.7093,90.5725,90.5725,6418.0
2016-08-31 11:10:00,105.95,105.98,105.89,105.98,5570.0,90.5725,90.5982,90.5212,90.5982,5570.0
2016-08-31 11:15:00,105.98,106.03,105.92,105.92,3896.0,90.5982,90.6409,90.5469,90.5469,3896.0
2016-08-31 11:20:00,105.93,105.95,105.9,105.93,26883.0,90.5554,90.5725,90.5298,90.5554,26883.0
2016-08-31 11:25:00,105.94,105.96,105.88,105.88,6352.0,90.564,90.5811,90.5127,90.5127,6352.0
2016-08-31 11:30:00,105.89,105.98,105.84,105.85,8640.0,90.5212,90.5982,90.4785,90.487,8640.0
2016-08-31 11:35:00,105.83,105.93,105.79,105.89,8586.0,90.4699,90.5554,90.4357,90.5212,8586.0
2016-08-31 11:40:00,105.9,105.91,105.79,105.89,3113.0,90.5298,90.5383,90.4357,90.5212,3113.0
2016-08-31 11:45:00,105.85,105.86,105.72,105.72,5082.0,90.487,90.4956,90.3759,90.3759,5082.0
2016-08-31 11:50:00,105.74,105.79,105.72,105.78,2450.0,90.393,90.4357,90.3759,90.4272,2450.0
2016-08-31 11:55:00,105.77,105.79,105.68,105.72,5309.0,90.4186,90.4357,90.3417,90.3759,5309.0
2016-08-31 12:00:00,105.71,105.72,105.58,105.58,6213.0,90.3673,90.3759,90.2562,90.2562,6213.0
2016-08-31 12:05:00,105.57,105.64,105.53,105.62,4175.0,90.2477,90.3075,90.2135,90.2904,4175.0
2016-08-31 12:10:00,105.62,105.69,105.6,105.65,3425.0,90.2904,90.3502,90.2733,90.3161,3425.0
2016-08-31 12:15:00,105.63,105.64,105.53,105.6,4100.0,90.299,90.3075,90.2135,90.2733,4100.0
2016-08-31 12:20:00,105.62,105.63,105.52,105.62,27863.0,90.2904,90.299,90.2049,90.2904,27863.0
2016-08-31 12:25:00,105.66,105.72,105.65,105.69,2885.0,90.3246,90.3759,90.3161,90.3502,2885.0
2016-08-31 12:30:00,105.68,105.68,105.56,105.61,2400.0,90.3417,90.3417,90.2391,90.2819,2400.0
2016-08-31 12:35:00,105.65,105.74,105.63,105.64,7322.0,90.3161,90.393,90.299,90.3075,7322.0
2016-08-31 12:40:00,105.65,105.73,105.59,105.62,3963.0,90.3161,90.3844,90.2648,90.2904,3963.0
2016-08-31 12:45:00,105.62,105.67,105.6,105.64,4114.0,90.2904,90.3331,90.2733,90.3075,4114.0
2016-08-31 12:50:00,105.64,105.67,105.57,105.62,5061.0,90.3075,90.3331,90.2477,90.2904,5061.0
2016-08-31 12:55:00,105.63,105.63,105.57,105.58,3805.0,90.299,90.299,90.2477,90.2562,3805.0
2016-08-31 13:00:00,105.59,105.6,105.49,105.52,5627.0,90.2648,90.2733,90.1793,90.2049,5627.0
2016-08-31 13:05:00,105.54,105.54,105.47,105.47,6860.0,90.222,90.222,90.1622,90.1622,6860.0
2016-08-31 13:10:00,105.47,105.53,105.44,105.52,8060.0,90.1622,90.2135,90.1365,90.2049,8060.0
2016-08-31 13:15:00,105.51,105.53,105.44,105.45,5700.0,90.1964,90.2135,90.1365,90.1451,5700.0
2016-08-31 13:20:00,105.47,105.53,105.43,105.53,4050.0,90.1622,90.2135,90.128,90.2135,4050.0
2016-08-31 13:25:00,105.57,105.6,105.52,105.57,4942.0,90.2477,90.2733,90.2049,90.2477,4942.0
2016-08-31 13:30:00,105.57,105.59,105.48,105.5,6584.0,90.2477,90.2648,90.1707,90.1878,6584.0
2016-08-31 13:35:00,105.5,105.56,105.5,105.55,3339.0,90.1878,90.2391,90.1878,90.2306,3339.0
2016-08-31 13:40:00,105.56,105.69,105.56,105.65,3828.0,90.2391,90.3502,90.2391,90.3161,3828.0
2016-08-31 13:45:00,105.66,105.67,105.6,105.6,2800.0,90.3246,90.3331,90.2733,90.2733,2800.0
2016-08-31 13:50:00,105.6,105.64,105.58,105.58,3368.0,90.2733,90.3075,90.2562,90.2562,3368.0
2016-08-31 13:55:00,105.59,105.61,105.54,105.6,3785.0,90.2648,90.2819,90.222,90.2733,3785.0
2016-08-31 14:00:00,105.59,105.62,105.57,105.59,6079.0,90.2648,90.2904,90.2477,90.2648,6079.0
2016-08-31 14:05:00,105.62,105.77,105.62,105.69,10076.0,90.2904,90.4186,90.2904,90.3502,10076.0
2016-08-31 14:10:00,105.72,105.72,105.68,105.69,5800.0,90.3759,90.3759,90.3417,90.3502,5800.0
2016-08-31 14:15:00,105.7,105.73,105.67,105.69,7861.0,90.3588,90.3844,90.3331,90.3502,7861.0
2016-08-31 14:20:00,105.7,105.79,105.7,105.78,5588.0,90.3588,90.4357,90.3588,90.4272,5588.0
2016-08-31 14:25:00,105.77,105.81,105.76,105.78,7764.0,90.4186,90.4528,90.4101,90.4272,7764.0
2016-08-31 14:30:00,105.78,105.79,105.65,105.67,8867.0,90.4272,90.4357,90.3161,90.3331,8867.0
2016-08-31 14:35:00,105.68,105.68,105.6,105.65,10066.0,90.3417,90.3417,90.2733,90.3161,10066.0
2016-08-31 14:40:00,105.65,105.66,105.57,105.62,6518.0,90.3161,90.3246,90.2477,90.2904,6518.0
2016-08-31 14:45:00,105.63,105.63,105.51,105.57,9004.0,90.299,90.299,90.1964,90.2477,9004.0
2016-08-31 14:50:00,105.58,105.58,105.51,105.57,12322.0,90.2562,90.2562,90.1964,90.2477,12322.0
2016-08-31 14:55:00,105.57,105.58,105.51,105.57,9293.0,90.2477,90.2562,90.1964,90.2477,9293.0
2016-08-31 15:00:00,105.57,105.73,105.57,105.71,8139.0,90.2477,90.3844,90.2477,90.3673,8139.0
2016-08-31 15:05:00,105.71,105.8,105.71,105.79,10184.0,90.3673,90.4443,90.3673,90.4357,10184.0
2016-08-31 15:10:00,105.78,105.79,105.7,105.77,11320.0,90.4272,90.4357,90.3588,90.4186,11320.0
2016-08-31 15:15:00,105.77,105.87,105.77,105.81,13914.0,90.4186,90.5041,90.4186,90.4528,13914.0
2016-08-31 15:20:00,105.81,105.93,105.78,105.93,13642.0,90.4528,90.5554,90.4272,90.5554,13642.0
2016-08-31 15:25:00,105.92,106.04,105.89,105.96,23790.0,90.5469,90.6494,90.5212,90.5811,23790.0
2016-08-31 15:30:00,105.97,106.02,105.9,106.0,24610.0,90.5896,90.6323,90.5298,90.6153,24610.0
2016-08-31 15:35:00,106.01,106.09,105.98,106.03,21164.0,90.6238,90.6922,90.5982,90.6409,21164.0
2016-08-31 15:40:00,106.04,106.11,106.02,106.02,20101.0,90.6494,90.7093,90.6323,90.6323,20101.0
2016-08-31 15:45:00,106.02,106.02,105.89,105.89,43262.0,90.6323,90.6323,90.5212,90.5212,43262.0
2016-08-31 15:50:00,105.9,105.97,105.89,105.89,50362.0,90.5298,90.5896,90.5212,90.5212,50362.0
2016-08-31 15:55:00,105.9,105.98,105.87,105.89,82818.0,90.5298,90.5982,90.5041,90.5212,82818.0
2016-09-01 09:30:00,106.02,106.29,105.8,105.9,11016.0,90.6323,90.8632,90.4443,90.5298,11016.0
2016-09-01 09:35:00,105.87,106.18,105.87,106.11,3725.0,90.5041,90.7691,90.5041,90.7093,3725.0
2016-09-01 09:40:00,106.11,106.27,106.1,106.2,5700.0,90.7093,90.8461,90.7007,90.7862,5700.0
2016-09-01 09:45:00,106.2,106.3,106.16,106.2,4598.0,90.7862,90.8717,90.752,90.7862,4598.0
2016-09-01 09:50:00,106.17,106.22,106.08,106.14,16496.0,90.7606,90.8033,90.6836,90.7349,16496.0
2016-09-01 09:55:00,106.2,106.21,106.07,106.11,4800.0,90.7862,90.7948,90.6751,90.7093,4800.0
2016-09-01 10:00:00,106.11,106.23,106.02,106.16,11154.0,90.7093,90.8119,90.6323,90.752,11154.0
2016-09-01 10:05:00,106.18,106.19,106.03,106.1,9066.0,90.7691,90.7777,90.6409,90.7007,9066.0
2016-09-01 10:10:00,106.12,106.2,106.02,106.14,4100.0,90.7178,90.7862,90.6323,90.7349,4100.0
2016-09-01 10:15:00,106.1,106.11,105.98,106.03,8255.0,90.7007,90.7093,90.5982,90.6409,8255.0
2016-09-01 10:20:00,105.98,106.0,105.76,105.76,13397.0,90.5982,90.6153,90.4101,90.4101,13397.0
2016-09-01 10:25:00,105.74,105.75,105.35,105.38,15000.0,90.393,90.4015,90.0596,90.0852,15000.0
2016-09-01 10:30:00,105.38,105.38,105.09,105.17,12156.0,90.0852,90.0852,89.8373,89.9057,12156.0
2016-09-01 10:35:00,105.16,105.18,105.09,105.15,12651.0,89.8972,89.9143,89.8373,89.8886,12651.0
2016-09-01 10:40:00,105.14,105.25,105.14,105.23,5775.0,89.8801,89.9741,89.8801,89.957,5775.0
2016-09-01 10:45:00,105.22,105.24,105.17,105.23,5901.0,89.9485,89.9656,89.9057,89.957,5901.0
2016-09-01 10:50:00,105.21,105.4,105.2,105.38,7904.0,89.9399,90.1023,89.9314,90.0852,7904.0
2016-09-01 10:55:00,105.4,105.5,105.36,105.46,4731.0,90.1023,90.1878,90.0681,90.1536,4731.0
2016-09-01 11:00:00,105.47,105.47,105.2,105.22,7724.0,90.1622,90.1622,89.9314,89.9485,7724.0
2016-09-01 11:05:00,105.2,105.23,105.16,105.17,6593.0,89.9314,89.957,89.8972,89.9057,6593.0
2016-09-01 11:10:00,105.18,105.2,105.11,105.16,17385.0,89.9143,89.9314,89.8544,89.8972,17385.0
2016-09-01 11:15:00,105.17,105.2,105.13,105.2,5619.0,89.9057,89.9314,89.8715,89.9314,5619.0
2016-09-01 11:20:00,105.24,105.33,105.23,105.29,6800.0,89.9656,90.0425,89.957,90.0083,6800.0
2016-09-01 11:25:00,105.29,105.31,105.22,105.25,15415.0,90.0083,90.0254,89.9485,89.9741,15415.0
2016-09-01 11:30:00,105.23,105.25,105.16,105.22,8879.0,89.957,89.9741,89.8972,89.9485,8879.0
2016-09-01 11:35:00,105.24,105.29,105.16,105.21,10317.0,89.9656,90.0083,89.8972,89.9399,10317.0
2016-09-01 11:40:00,105.21,105.29,105.15,105.26,6199.0,89.9399,90.0083,89.8886,89.9827,6199.0
2016-09-01 11:45:00,105.27,105.35,105.25,105.3,5410.0,89.9912,90.0596,89.9741,90.0169,5410.0
2016-09-01 11:50:00,105.28,105.29,105.22,105.29,5263.0,89.9998,90.0083,89.9485,90.0083,5263.0
2016-09-01 11:55:00,105.31,105.45,105.31,105.41,4996.0,90.0254,90.1451,90.0254,90.1109,4996.0
2016-09-01 12:00:00,105.42,105.42,105.34,105.38,7160.0,90.1194,90.1194,90.051,90.0852,7160.0
2016-09-01 12:05:00,105.35,105.36,105.26,105.26,3431.0,90.0596,90.0681,89.9827,89.9827,3431.0
2016-09-01 12:10:00,105.25,105.42,105.25,105.42,4380.0,89.9741,90.1194,89.9741,90.1194,4380.0
2016-09-01 12:15:00,105.45,105.54,105.42,105.54,5531.0,90.1451,90.222,90.1194,90.222,5531.0
2016-09-01 12:20:00,105.52,105.75,105.52,105.74,5542.0,90.2049,90.4015,90.2049,90.393,5542.0
2016-09-01 12:25:00,105.8,105.87,105.73,105.83,6079.0,90.4443,90.5041,90.3844,90.4699,6079.0
2016-09-01 12:30:00,105.85,106.0,105.8,105.92,6900.0,90.487,90.6153,90.4443,90.5469,6900.0
2016-09-01 12:35:00,105.93,105.93,105.84,105.87,3800.0,90.5554,90.5554,90.4785,90.5041,3800.0
2016-09-01 12:40:00,105.84,105.84,105.78,105.82,3308.0,90.4785,90.4785,90.4272,90.4614,3308.0
2016-09-01 12:45:00,105.82,105.93,105.82,105.93,3115.0,90.4614,90.5554,90.4614,90.5554,3115.0
2016-09-01 12:50:00,105.9,105.98,105.89,105.95,4300.0,90.5298,90.5982,90.5212,90.5725,4300.0
2016-09-01 12:55:00,105.89,105.89,105.81,105.81,3521.0,90.5212,90.5212,90.4528,90.4528,3521.0
2016-09-01 13:00:00,105.82,105.85,105.79,105.83,4994.0,90.4614,90.487,90.4357,90.4699,4994.0
2016-09-01 13:05:00,105.81,105.81,105.74,105.78,9576.0,90.4528,90.4528,90.393,90.4272,9576.0
2016-09-01 13:10:00,105.79,105.79,105.62,105.72,10579.0,90.4357,90.4357,90.2904,90.3759,10579.0
2016-09-01 13:15:00,105.74,105.88,105.74,105.85,4726.0,90.393,90.5127,90.393,90.487,4726.0
2016-09-01 13:20:00,105.93,105.96,105.86,105.87,4080.0,90.5554,90.5811,90.4956,90.5041,4080.0
2016-09-01 13:25:00,105.84,105.96,105.82,105.92,4750.0,90.4785,90.5811,90.4614,90.5469,4750.0
2016-09-01 13:30:00,105.91,106.0,105.91,105.96,5600.0,90.5383,90.6153,90.5383,90.5811,5600.0
2016-09-01 13:35:00,105.95,106.0,105.93,105.97,13049.0,90.5725,90.6153,90.5554,90.5896,13049.0
2016-09-01 13:40:00,105.98,106.02,105.96,106.0,4917.0,90.5982,90.6323,90.5811,90.6153,4917.0
2016-09-01 13:45:00,105.99,106.01,105.96,105.98,5288.0,90.6067,90.6238,90.5811,90.5982,5288.0
2016-09-01 13:50:00,105.99,106.02,105.88,105.89,5378.0,90.6067,90.6323,90.5127,90.5212,5378.0
2016-09-01 13:55:00,105.9,105.9,105.81,105.82,5515.0,90.5298,90.5298,90.4528,90.4614,5515.0
2016-09-01 14:00:00,105.83,105.83,105.63,105.66,6604.0,90.4699,90.4699,90.299,90.3246,6604.0
2016-09-01 14:05:00,105.68,105.68,105.59,105.63,7101.0,90.3417,90.3417,90.2648,90.299,7101.0
2016-09-01 14:10:00,105.65,105.65,105.58,105.64,6431.0,90.3161,90.3161,90.2562,90.3075,6431.0
2016-09-01 14:15:00,105.66,105.7,105.59,105.68,7219.0,90.3246,90.3588,90.2648,90.3417,7219.0
2016-09-01 14:20:00,105.67,105.68,105.57,105.61,9624.0,90.3331,90.3417,90.2477,90.2819,9624.0
2016-09-01 14:25:00,105.63,105.73,105.63,105.73,5569.0,90.299,90.3844,90.299,90.3844,5569.0
2016-09-01 14:30:00,105.82,105.82,105.69,105.7,7594.0,90.4614,90.4614,90.3502,90.3588,7594.0
2016-09-01 14:35:00,105.73,105.74,105.65,105.73,10054.0,90.3844,90.393,90.3161,90.3844,10054.0
2016-09-01 14:40:00,105.74,105.87,105.74,105.86,9578.0,90.393,90.5041,90.393,90.4956,9578.0
2016-09-01 14:45:00,105.87,105.88,105.75,105.75,12008.0,90.5041,90.5127,90.4015,90.4015,12008.0
2016-09-01 14:50:00,105.76,105.82,105.74,105.79,6771.0,90.4101,90.4614,90.393,90.4357,6771.0
2016-09-01 14:55:00,105.81,105.83,105.73,105.73,5516.0,90.4528,90.4699,90.3844,90.3844,5516.0
2016-09-01 15:00:00,105.77,105.77,105.63,105.64,9508.0,90.4186,90.4186,90.299,90.3075,9508.0
2016-09-01 15:05:00,105.63,105.67,105.51,105.65,10315.0,90.299,90.3331,90.1964,90.3161,10315.0
2016-09-01 15:10:00,105.66,105.7,105.62,105.68,8702.0,90.3246,90.3588,90.2904,90.3417,8702.0
2016-09-01 15:15:00,105.69,105.81,105.67,105.73,9240.0,90.3502,90.4528,90.3331,90.3844,9240.0
2016-09-01 15:20:00,105.73,105.86,105.73,105.8,10129.0,90.3844,90.4956,90.3844,90.4443,10129.0
2016-09-01 15:25:00,105.8,105.83,105.71,105.72,10400.0,90.4443,90.4699,90.3673,90.3759,10400.0
2016-09-01 15:30:00,105.73,105.75,105.61,105.61,11776.0,90.3844,90.4015,90.2819,90.2819,11776.0
2016-09-01 15:35:00,105.61,105.68,105.57,105.68,15298.0,90.2819,90.3417,90.2477,90.3417,15298.0
2016-09-01 15:40:00,105.71,105.81,105.69,105.79,19832.0,90.3673,90.4528,90.3502,90.4357,19832.0
2016-09-01 15:45:00,105.81,105.84,105.75,105.75,20218.0,90.4528,90.4785,90.4015,90.4015,20218.0
2016-09-01 15:50:00,105.75,105.88,105.75,105.87,35587.0,90.4015,90.5127,90.4015,90.5041,35587.0
2016-09-01 15:55:00,105.88,105.98,105.87,105.96,45366.0,90.5127,90.5982,90.5041,90.5811,45366.0
2016-09-02 09:30:00,106.71,106.79,106.32,106.69,8108.0,91.2222,91.2906,90.8888,91.2051,8108.0
2016-09-02 09:35:00,106.69,106.78,106.62,106.69,1550.0,91.2051,91.282,91.1453,91.2051,1550.0
2016-09-02 09:40:00,106.76,106.78,106.58,106.66,4030.0,91.2649,91.282,91.1111,91.1795,4030.0
2016-09-02 09:45:00,106.74,106.77,106.65,106.77,4119.0,91.2478,91.2735,91.1709,91.2735,4119.0
2016-09-02 09:50:00,106.72,106.73,106.57,106.66,3050.0,91.2308,91.2393,91.1025,91.1795,3050.0
2016-09-02 09:55:00,106.67,106.78,106.64,106.71,5264.0,91.188,91.282,91.1624,91.2222,5264.0
2016-09-02 10:00:00,106.72,106.79,106.65,106.71,7289.0,91.2308,91.2906,91.1709,91.2222,7289.0
2016-09-02 10:05:00,106.71,106.85,106.71,106.73,4432.0,91.2222,91.3419,91.2222,91.2393,4432.0
2016-09-02 10:10:00,106.72,106.82,106.68,106.72,8662.0,91.2308,91.3162,91.1966,91.2308,8662.0
2016-09-02 10:15:00,106.72,106.82,106.62,106.77,11689.0,91.2308,91.3162,91.1453,91.2735,11689.0
2016-09-02 10:20:00,106.81,106.91,106.78,106.78,8150.0,91.3077,91.3932,91.282,91.282,8150.0
2016-09-02 10:25:00,106.81,106.86,106.74,106.86,2400.0,91.3077,91.3504,91.2478,91.3504,2400.0
2016-09-02 10:30:00,106.9,106.9,106.82,106.82,5700.0,91.3846,91.3846,91.3162,91.3162,5700.0
2016-09-02 10:35:00,106.86,106.97,106.85,106.91,4800.0,91.3504,91.4445,91.3419,91.3932,4800.0
2016-09-02 10:40:00,106.91,106.93,106.8,106.81,2850.0,91.3932,91.4103,91.2991,91.3077,2850.0
2016-09-02 10:45:00,106.84,106.87,106.8,106.82,3955.0,91.3333,91.359,91.2991,91.3162,3955.0
2016-09-02 10:50:00,106.85,106.89,106.84,106.86,3795.0,91.3419,91.3761,91.3333,91.3504,3795.0
2016-09-02 10:55:00,106.88,106.92,106.82,106.82,5399.0,91.3675,91.4017,91.3162,91.3162,5399.0
2016-09-02 11:00:00,106.81,106.93,106.81,106.89,6730.0,91.3077,91.4103,91.3077,91.3761,6730.0
2016-09-02 11:05:00,106.92,106.93,106.86,106.89,4400.0,91.4017,91.4103,91.3504,91.3761,4400.0
2016-09-02 11:10:00,106.87,106.89,106.7,106.73,4998.0,91.359,91.3761,91.2137,91.2393,4998.0
2016-09-02 11:15:00,106.75,106.83,106.75,106.83,5254.0,91.2564,91.3248,91.2564,91.3248,5254.0
2016-09-02 11:20:00,106.82,106.89,106.82,106.89,3712.0,91.3162,91.3761,91.3162,91.3761,3712.0
2016-09-02 11:25:00,106.89,106.89,106.81,106.81,8113.0,91.3761,91.3761,91.3077,91.3077,8113.0
2016-09-02 11:30:00,106.83,106.85,106.78,106.8,5091.0,91.3248,91.3419,91.282,91.2991,5091.0
2016-09-02 11:35:00,106.81,106.85,106.78,106.85,4572.0,91.3077,91.3419,91.282,91.3419,4572.0
2016-09-02 11:40:00,106.85,106.87,106.8,106.84,5047.0,91.3419,91.359,91.2991,91.3333,5047.0
2016-09-02 11:45:00,106.86,106.88,106.77,106.77,5300.0,91.3504,91.3675,91.2735,91.2735,5300.0
2016-09-02 11:50:00,106.77,106.83,106.76,106.78,3300.0,91.2735,91.3248,91.2649,91.282,3300.0
2016-09-02 11:55:00,106.8,106.87,106.8,106.87,2218.0,91.2991,91.359,91.2991,91.359,2218.0
2016-09-02 12:00:00,106.86,106.87,106.77,106.8,3710.0,91.3504,91.359,91.2735,91.2991,3710.0
2016-09-02 12:05:00,106.82,106.84,106.75,106.77,3421.0,91.3162,91.3333,91.2564,91.2735,3421.0
2016-09-02 12:10:00,106.78,106.79,106.75,106.79,2394.0,91.282,91.2906,91.2564,91.2906,2394.0
2016-09-02 12:15:00,106.79,106.8,106.63,106.63,7400.0,91.2906,91.2991,91.1538,91.1538,7400.0
2016-09-02 12:20:00,106.62,106.62,106.49,106.52,14484.0,91.1453,91.1453,91.0341,91.0598,14484.0
2016-09-02 12:25:00,106.49,106.59,106.49,106.58,5278.0,91.0341,91.1196,91.0341,91.1111,5278.0
2016-09-02 12:30:00,106.58,106.61,106.58,106.6,3074.0,91.1111,91.1367,91.1111,91.1282,3074.0
2016-09-02 12:35:00,106.59,106.64,106.57,106.61,7562.0,91.1196,91.1624,91.1025,91.1367,7562.0
2016-09-02 12:40:00,106.63,106.66,106.58,106.62,1800.0,91.1538,91.1795,91.1111,91.1453,1800.0
2016-09-02 12:45:00,106.63,106.63,106.54,106.54,4820.0,91.1538,91.1538,91.0769,91.0769,4820.0
2016-09-02 12:50:00,106.55,106.68,106.55,106.66,5068.0,91.0854,91.1966,91.0854,91.1795,5068.0
2016-09-02 12:55:00,106.66,106.73,106.61,106.61,7762.0,91.1795,91.2393,91.1367,91.1367,7762.0
2016-09-02 13:00:00,106.62,106.62,106.54,106.56,2100.0,91.1453,91.1453,91.0769,91.094,2100.0
2016-09-02 13:05:00,106.57,106.59,106.53,106.56,2800.0,91.1025,91.1196,91.0683,91.094,2800.0
2016-09-02 13:10:00,106.57,106.64,106.54,106.6,3620.0,91.1025,91.1624,91.0769,91.1282,3620.0
2016-09-02 13:15:00,106.6,106.64,106.58,106.58,3415.0,91.1282,91.1624,91.1111,91.1111,3415.0
2016-09-02 13:20:00,106.57,106.6,106.54,106.58,1232.0,91.1025,91.1282,91.0769,91.1111,1232.0
2016-09-02 13:25:00,106.58,106.58,106.52,106.56,4070.0,91.1111,91.1111,91.0598,91.094,4070.0
2016-09-02 13:30:00,106.54,106.55,106.43,106.46,4048.0,91.0769,91.0854,90.9828,91.0085,4048.0
2016-09-02 13:35:00,106.44,106.44,106.39,106.41,2300.0,90.9914,90.9914,90.9486,90.9657,2300.0
2016-09-02 13:40:00,106.39,106.43,106.34,106.37,3716.0,90.9486,90.9828,90.9059,90.9316,3716.0
2016-09-02 13:45:00,106.36,106.51,106.36,106.48,8627.0,90.923,91.0512,90.923,91.0256,8627.0
2016-09-02 13:50:00,106.45,106.48,106.43,106.48,5439.0,90.9999,91.0256,90.9828,91.0256,5439.0
2016-09-02 13:55:00,106.52,106.52,106.45,106.46,3550.0,91.0598,91.0598,90.9999,91.0085,3550.0
2016-09-02 14:00:00,106.47,106.51,106.47,106.5,2248.0,91.017,91.0512,91.017,91.0427,2248.0
2016-09-02 14:05:00,106.53,106.69,106.53,106.67,5900.0,91.0683,91.2051,91.0683,91.188,5900.0
2016-09-02 14:10:00,106.68,106.72,106.67,106.68,3501.0,91.1966,91.2308,91.188,91.1966,3501.0
2016-09-02 14:15:00,106.68,106.76,106.68,106.74,3414.0,91.1966,91.2649,91.1966,91.2478,3414.0
2016-09-02 14:20:00,106.73,106.73,106.68,106.73,4324.0,91.2393,91.2393,91.1966,91.2393,4324.0
2016-09-02 14:25:00,106.75,106.79,106.75,106.77,2359.0,91.2564,91.2906,91.2564,91.2735,2359.0
2016-09-02 14:30:00,106.75,106.75,106.71,106.72,1900.0,91.2564,91.2564,91.2222,91.2308,1900.0
2016-09-02 14:35:00,106.67,106.71,106.66,106.69,2239.0,91.188,91.2222,91.1795,91.2051,2239.0
2016-09-02 14:40:00,106.72,106.76,106.72,106.75,2000.0,91.2308,91.2649,91.2308,91.2564,2000.0
2016-09-02 14:45:00,106.75,106.8,106.72,106.77,4408.0,91.2564,91.2991,91.2308,91.2735,4408.0
2016-09-02 14:50:00,106.75,106.79,106.74,106.79,4493.0,91.2564,91.2906,91.2478,91.2906,4493.0
2016-09-02 14:55:00,106.79,106.8,106.78,106.8,1400.0,91.2906,91.2991,91.282,91.2991,1400.0
2016-09-02 15:00:00,106.79,106.82,106.79,106.81,3010.0,91.2906,91.3162,91.2906,91.3077,3010.0
2016-09-02 15:05:00,106.82,106.85,106.77,106.78,3801.0,91.3162,91.3419,91.2735,91.282,3801.0
2016-09-02 15:10:00,106.76,106.82,106.75,106.82,3625.0,91.2649,91.3162,91.2564,91.3162,3625.0
2016-09-02 15:15:00,106.81,106.87,106.78,106.85,3423.0,91.3077,91.359,91.282,91.3419,3423.0
2016-09-02 15:20:00,106.86,106.92,106.86,106.86,8080.0,91.3504,91.4017,91.3504,91.3504,8080.0
2016-09-02 15:25:00,106.89,106.95,106.89,106.95,6741.0,91.3761,91.4274,91.3761,91.4274,6741.0
2016-09-02 15:30:00,106.94,106.94,106.87,106.88,7460.0,91.4188,91.4188,91.359,91.3675,7460.0
2016-09-02 15:35:00,106.89,107.04,106.89,107.01,12852.0,91.3761,91.5043,91.3761,91.4787,12852.0
2016-09-02 15:40:00,107.02,107.02,106.96,107.0,13223.0,91.4872,91.4872,91.4359,91.4701,13223.0
2016-09-02 15:45:00,107.0,107.03,106.96,106.96,42366.0,91.4701,91.4958,91.4359,91.4359,42366.0
2016-09-02 15:50:00,106.97,107.05,106.94,107.05,21983.0,91.4445,91.5129,91.4188,91.5129,21983.0
2016-09-02 15:55:00,107.04,107.07,106.99,107.05,32246.0,91.5043,91.53,91.4616,91.5129,32246.0
2016-09-06 09:30:00,107.37,107.41,107.04,107.36,23592.0,91.7864,91.8206,91.5043,91.7779,23592.0
2016-09-06 09:35:00,107.4,107.62,107.4,107.54,9002.0,91.8121,92.0001,91.8121,91.9317,9002.0
2016-09-06 09:40:00,107.57,107.7,107.49,107.57,18115.0,91.9574,92.0685,91.889,91.9574,18115.0
2016-09-06 09:45:00,107.6,107.79,107.51,107.79,26019.0,91.983,92.1455,91.9061,92.1455,26019.0
2016-09-06 09:50:00,107.78,107.78,107.43,107.44,10585.0,92.1369,92.1369,91.8377,91.8463,10585.0
2016-09-06 09:55:00,107.46,107.55,107.32,107.41,10802.0,91.8633,91.9403,91.7437,91.8206,10802.0
2016-09-06 10:00:00,107.39,107.41,107.15,107.37,8094.0,91.8035,91.8206,91.5983,91.7864,8094.0
2016-09-06 10:05:00,107.37,107.38,107.18,107.28,30771.0,91.7864,91.795,91.624,91.7095,30771.0
2016-09-06 10:10:00,107.32,107.37,107.24,107.28,15756.0,91.7437,91.7864,91.6753,91.7095,15756.0
2016-09-06 10:15:00,107.28,107.34,107.16,107.29,20945.0,91.7095,91.7608,91.6069,91.718,20945.0
2016-09-06 10:20:00,107.29,107.29,107.13,107.18,6559.0,91.718,91.718,91.5812,91.624,6559.0
2016-09-06 10:25:00,107.2,107.2,107.02,107.08,11292.0,91.6411,91.6411,91.4872,91.5385,11292.0
2016-09-06 10:30:00,107.11,107.18,107.1,107.13,10285.0,91.5641,91.624,91.5556,91.5812,10285.0
2016-09-06 10:35:00,107.16,107.18,107.05,107.07,8221.0,91.6069,91.624,91.5129,91.53,8221.0
2016-09-06 10:40:00,107.04,107.23,107.01,107.23,10662.0,91.5043,91.6667,91.4787,91.6667,10662.0
2016-09-06 10:45:00,107.22,107.26,107.17,107.26,16124.0,91.6582,91.6924,91.6154,91.6924,16124.0
2016-09-06 10:50:00,107.24,107.31,107.22,107.27,9450.0,91.6753,91.7351,91.6582,91.7009,9450.0
2016-09-06 10:55:00,107.26,107.28,107.2,107.26,11321.0,91.6924,91.7095,91.6411,91.6924,11321.0
2016-09-06 11:00:00,107.26,107.33,107.24,107.32,11904.0,91.6924,91.7522,91.6753,91.7437,11904.0
2016-09-06 11:05:00,107.33,107.38,107.26,107.28,14473.0,91.7522,91.795,91.6924,91.7095,14473.0
2016-09-06 11:10:00,107.27,107.36,107.27,107.29,13042.0,91.7009,91.7779,91.7009,91.718,13042.0
2016-09-06 11:15:00,107.3,107.51,107.3,107.42,21024.0,91.7266,91.9061,91.7266,91.8292,21024.0
2016-09-06 11:20:00,107.45,107.58,107.45,107.5,16152.0,91.8548,91.9659,91.8548,91.8975,16152.0
2016-09-06 11:25:00,107.58,107.65,107.47,107.59,21457.0,91.9659,92.0258,91.8719,91.9745,21457.0
2016-09-06 11:30:00,107.6,107.66,107.57,107.65,12998.0,91.983,92.0343,91.9574,92.0258,12998.0
2016-09-06 11:35:00,107.66,107.66,107.6,107.66,9908.0,92.0343,92.0343,91.983,92.0343,9908.0
2016-09-06 11:40:00,107.64,107.71,107.62,107.63,8568.0,92.0172,92.0771,92.0001,92.0087,8568.0
2016-09-06 11:45:00,107.6,107.83,107.6,107.81,11992.0,91.983,92.1796,91.983,92.1626,11992.0
2016-09-06 11:50:00,107.83,107.83,107.77,107.8,2200.0,92.1796,92.1796,92.1284,92.154,2200.0
2016-09-06 11:55:00,107.79,107.85,107.78,107.83,5680.0,92.1455,92.1967,92.1369,92.1796,5680.0
2016-09-06 12:00:00,107.83,107.87,107.75,107.78,12040.0,92.1796,92.2138,92.1113,92.1369,12040.0
2016-09-06 12:05:00,107.76,107.78,107.71,107.71,6142.0,92.1198,92.1369,92.0771,92.0771,6142.0
2016-09-06 12:10:00,107.71,107.74,107.67,107.74,6029.0,92.0771,92.1027,92.0429,92.1027,6029.0
2016-09-06 12:15:00,107.74,107.84,107.74,107.8,12192.0,92.1027,92.1882,92.1027,92.154,12192.0
2016-09-06 12:20:00,107.78,107.84,107.77,107.8,8493.0,92.1369,92.1882,92.1284,92.154,8493.0
2016-09-06 12:25:00,107.8,107.83,107.79,107.81,6265.0,92.154,92.1796,92.1455,92.1626,6265.0
2016-09-06 12:30:00,107.8,107.89,107.78,107.84,9560.0,92.154,92.2309,92.1369,92.1882,9560.0
2016-09-06 12:35:00,107.82,107.86,107.79,107.8,6622.0,92.1711,92.2053,92.1455,92.154,6622.0
2016-09-06 12:40:00,107.8,107.89,107.79,107.83,7707.0,92.154,92.2309,92.1455,92.1796,7707.0
2016-09-06 12:45:00,107.86,107.97,107.86,107.94,11900.0,92.2053,92.2993,92.2053,92.2737,11900.0
2016-09-06 12:50:00,107.94,107.94,107.86,107.87,4780.0,92.2737,92.2737,92.2053,92.2138,4780.0
2016-09-06 12:55:00,107.88,107.9,107.79,107.8,6733.0,92.2224,92.2395,92.1455,92.154,6733.0
2016-09-06 13:00:00,107.81,107.82,107.71,107.71,5580.0,92.1626,92.1711,92.0771,92.0771,5580.0
2016-09-06 13:05:00,107.7,107.72,107.62,107.63,6941.0,92.0685,92.0856,92.0001,92.0087,6941.0
2016-09-06 13:10:00,107.65,107.69,107.64,107.65,4349.0,92.0258,92.06,92.0172,92.0258,4349.0
2016-09-06 13:15:00,107.66,107.69,107.64,107.67,7068.0,92.0343,92.06,92.0172,92.0429,7068.0
2016-09-06 13:20:00,107.66,107.66,107.6,107.62,4086.0,92.0343,92.0343,91.983,92.0001,4086.0
2016-09-06 13:25:00,107.62,107.65,107.61,107.62,3983.0,92.0001,92.0258,91.9916,92.0001,3983.0
2016-09-06 13:30:00,107.63,107.65,107.56,107.57,6830.0,92.0087,92.0258,91.9488,91.9574,6830.0
2016-09-06 13:35:00,107.56,107.59,107.51,107.55,9521.0,91.9488,91.9745,91.9061,91.9403,9521.0
2016-09-06 13:40:00,107.55,107.59,107.53,107.59,6874.0,91.9403,91.9745,91.9232,91.9745,6874.0
2016-09-06 13:45:00,107.57,107.6,107.55,107.55,5442.0,91.9574,91.983,91.9403,91.9403,5442.0
2016-09-06 13:50:00,107.55,107.55,107.49,107.51,5679.0,91.9403,91.9403,91.889,91.9061,5679.0
2016-09-06 13:55:00,107.51,107.55,107.46,107.46,7200.0,91.9061,91.9403,91.8633,91.8633,7200.0
2016-09-06 14:00:00,107.47,107.5,107.46,107.5,7340.0,91.8719,91.8975,91.8633,91.8975,7340.0
2016-09-06 14:05:00,107.49,107.6,107.48,107.59,11620.0,91.889,91.983,91.8804,91.9745,11620.0
2016-09-06 14:10:00,107.6,107.67,107.57,107.58,13321.0,91.983,92.0429,91.9574,91.9659,13321.0
2016-09-06 14:15:00,107.59,107.59,107.47,107.47,10238.0,91.9745,91.9745,91.8719,91.8719,10238.0
2016-09-06 14:20:00,107.46,107.55,107.44,107.52,9110.0,91.8633,91.9403,91.8463,91.9146,9110.0
2016-09-06 14:25:00,107.51,107.53,107.49,107.5,4733.0,91.9061,91.9232,91.889,91.8975,4733.0
2016-09-06 14:30:00,107.5,107.53,107.48,107.53,6890.0,91.8975,91.9232,91.8804,91.9232,6890.0
2016-09-06 14:35:00,107.52,107.53,107.48,107.48,3238.0,91.9146,91.9232,91.8804,91.8804,3238.0
2016-09-06 14:40:00,107.49,107.57,107.49,107.56,12225.0,91.889,91.9574,91.889,91.9488,12225.0
2016-09-06 14:45:00,107.57,107.63,107.56,107.57,8084.0,91.9574,92.0087,91.9488,91.9574,8084.0
2016-09-06 14:50:00,107.57,107.6,107.55,107.6,6725.0,91.9574,91.983,91.9403,91.983,6725.0
2016-09-06 14:55:00,107.6,107.63,107.58,107.61,6590.0,91.983,92.0087,91.9659,91.9916,6590.0
2016-09-06 15:00:00,107.59,107.6,107.5,107.5,99324.0,91.9745,91.983,91.8975,91.8975,99324.0
2016-09-06 15:05:00,107.51,107.56,107.51,107.52,5817.0,91.9061,91.9488,91.9061,91.9146,5817.0
2016-09-06 15:10:00,107.53,107.57,107.51,107.55,7815.0,91.9232,91.9574,91.9061,91.9403,7815.0
2016-09-06 15:15:00,107.56,107.63,107.54,107.63,4796.0,91.9488,92.0087,91.9317,92.0087,4796.0
2016-09-06 15:20:00,107.62,107.62,107.58,107.58,4866.0,92.0001,92.0001,91.9659,91.9659,4866.0
2016-09-06 15:25:00,107.57,107.58,107.5,107.52,31014.0,91.9574,91.9659,91.8975,91.9146,31014.0
2016-09-06 15:30:00,107.52,107.52,107.45,107.47,17121.0,91.9146,91.9146,91.8548,91.8719,17121.0
2016-09-06 15:35:00,107.48,107.49,107.46,107.48,8097.0,91.8804,91.889,91.8633,91.8804,8097.0
2016-09-06 15:40:00,107.48,107.56,107.47,107.54,10651.0,91.8804,91.9488,91.8719,91.9317,10651.0
2016-09-06 15:45:00,107.55,107.56,107.47,107.47,15602.0,91.9403,91.9488,91.8719,91.8719,15602.0
2016-09-06 15:50:00,107.49,107.53,107.49,107.52,16633.0,91.889,91.9232,91.889,91.9146,16633.0
2016-09-06 15:55:00,107.52,107.63,107.51,107.63,47269.0,91.9146,92.0087,91.9061,92.0087,47269.0
2016-09-07 09:30:00,107.24,107.79,107.21,107.36,14467.0,91.6753,92.1455,91.6496,91.7779,14467.0
2016-09-07 09:35:00,107.36,107.51,107.31,107.37,7627.0,91.7779,91.9061,91.7351,91.7864,7627.0
2016-09-07 09:40:00,107.38,107.5,107.38,107.48,8543.0,91.795,91.8975,91.795,91.8804,8543.0
2016-09-07 09:45:00,107.49,107.65,107.46,107.62,16163.0,91.889,92.0258,91.8633,92.0001,16163.0
2016-09-07 09:50:00,107.63,107.63,107.35,107.35,19950.0,92.0087,92.0087,91.7693,91.7693,19950.0
2016-09-07 09:55:00,107.38,107.45,107.34,107.41,14888.0,91.795,91.8548,91.7608,91.8206,14888.0
2016-09-07 10:00:00,107.45,107.54,107.41,107.48,14483.0,91.8548,91.9317,91.8206,91.8804,14483.0
2016-09-07 10:05:00,107.48,107.48,107.27,107.38,14895.0,91.8804,91.8804,91.7009,91.795,14895.0
2016-09-07 10:10:00,107.37,107.49,107.34,107.4,6717.0,91.7864,91.889,91.7608,91.8121,6717.0
2016-09-07 10:15:00,107.37,107.41,107.16,107.16,8170.0,91.7864,91.8206,91.6069,91.6069,8170.0
2016-09-07 10:20:00,107.14,107.2,107.03,107.04,9670.0,91.5898,91.6411,91.4958,91.5043,9670.0
2016-09-07 10:25:00,107.07,107.12,107.03,107.1,11378.0,91.53,91.5727,91.4958,91.5556,11378.0
2016-09-07 10:30:00,107.11,107.25,107.1,107.23,13110.0,91.5641,91.6838,91.5556,91.6667,13110.0
2016-09-07 10:35:00,107.24,107.27,107.2,107.23,11036.0,91.6753,91.7009,91.6411,91.6667,11036.0
2016-09-07 10:40:00,107.24,107.28,107.18,107.19,13827.0,91.6753,91.7095,91.624,91.6325,13827.0
2016-09-07 10:45:00,107.22,107.22,107.01,107.01,6014.0,91.6582,91.6582,91.4787,91.4787,6014.0
2016-09-07 10:50:00,107.03,107.03,106.92,106.92,10354.0,91.4958,91.4958,91.4017,91.4017,10354.0
2016-09-07 10:55:00,106.92,106.98,106.82,106.82,9641.0,91.4017,91.453,91.3162,91.3162,9641.0
2016-09-07 11:00:00,106.83,106.85,106.69,106.69,13370.0,91.3248,91.3419,91.2051,91.2051,13370.0
2016-09-07 11:05:00,106.7,106.77,106.59,106.59,15729.0,91.2137,91.2735,91.1196,91.1196,15729.0
2016-09-07 11:10:00,106.61,106.65,106.52,106.55,15639.0,91.1367,91.1709,91.0598,91.0854,15639.0
2016-09-07 11:15:00,106.56,106.61,106.48,106.48,8802.0,91.094,91.1367,91.0256,91.0256,8802.0
2016-09-07 11:20:00,106.49,106.5,106.42,106.44,9483.0,91.0341,91.0427,90.9743,90.9914,9483.0
2016-09-07 11:25:00,106.45,106.55,106.44,106.55,9264.0,90.9999,91.0854,90.9914,91.0854,9264.0
2016-09-07 11:30:00,106.54,106.6,106.51,106.6,5060.0,91.0769,91.1282,91.0512,91.1282,5060.0
2016-09-07 11:35:00,106.62,106.68,106.6,106.66,5967.0,91.1453,91.1966,91.1282,91.1795,5967.0
2016-09-07 11:40:00,106.66,106.72,106.61,106.61,4097.0,91.1795,91.2308,91.1367,91.1367,4097.0
2016-09-07 11:45:00,106.59,106.59,106.48,106.49,5855.0,91.1196,91.1196,91.0256,91.0341,5855.0
2016-09-07 11:50:00,106.51,106.58,106.49,106.51,4306.0,91.0512,91.1111,91.0341,91.0512,4306.0
2016-09-07 11:55:00,106.51,106.59,106.5,106.56,8918.0,91.0512,91.1196,91.0427,91.094,8918.0
2016-09-07 12:00:00,106.56,106.63,106.54,106.58,4870.0,91.094,91.1538,91.0769,91.1111,4870.0
2016-09-07 12:05:00,106.58,106.68,106.57,106.63,9606.0,91.1111,91.1966,91.1025,91.1538,9606.0
2016-09-07 12:10:00,106.65,106.67,106.57,106.6,4993.0,91.1709,91.188,91.1025,91.1282,4993.0
2016-09-07 12:15:00,106.6,106.6,106.49,106.5,5623.0,91.1282,91.1282,91.0341,91.0427,5623.0
2016-09-07 12:20:00,106.5,106.53,106.47,106.49,5599.0,91.0427,91.0683,91.017,91.0341,5599.0
2016-09-07 12:25:00,106.5,106.5,106.42,106.46,4004.0,91.0427,91.0427,90.9743,91.0085,4004.0
2016-09-07 12:30:00,106.47,106.54,106.42,106.53,6009.0,91.017,91.0769,90.9743,91.0683,6009.0
2016-09-07 12:35:00,106.56,106.7,106.56,106.7,8984.0,91.094,91.2137,91.094,91.2137,8984.0
2016-09-07 12:40:00,106.71,106.87,106.71,106.81,10416.0,91.2222,91.359,91.2222,91.3077,10416.0
2016-09-07 12:45:00,106.81,106.82,106.75,106.76,6109.0,91.3077,91.3162,91.2564,91.2649,6109.0
2016-09-07 12:50:00,106.78,106.89,106.74,106.89,8435.0,91.282,91.3761,91.2478,91.3761,8435.0
2016-09-07 12:55:00,106.89,106.93,106.87,106.88,6846.0,91.3761,91.4103,91.359,91.3675,6846.0
2016-09-07 13:00:00,106.9,107.03,106.88,107.0,13268.0,91.3846,91.4958,91.3675,91.4701,13268.0
2016-09-07 13:05:00,107.0,107.08,107.0,107.07,11214.0,91.4701,91.5385,91.4701,91.53,11214.0
2016-09-07 13:10:00,107.07,107.14,107.04,107.11,9450.0,91.53,91.5898,91.5043,91.5641,9450.0
2016-09-07 13:15:00,107.13,107.22,107.13,107.19,7425.0,91.5812,91.6582,91.5812,91.6325,7425.0
2016-09-07 13:20:00,107.22,107.23,107.0,107.0,28923.0,91.6582,91.6667,91.4701,91.4701,28923.0
2016-09-07 13:25:00,107.02,107.09,107.0,107.0,10960.0,91.4872,91.5471,91.4701,91.4701,10960.0
2016-09-07 13:30:00,107.0,107.02,106.96,106.97,12003.0,91.4701,91.4872,91.4359,91.4445,12003.0
2016-09-07 13:35:00,106.97,106.99,106.94,106.97,12201.0,91.4445,91.4616,91.4188,91.4445,12201.0
2016-09-07 13:40:00,106.98,106.99,106.87,106.95,18403.0,91.453,91.4616,91.359,91.4274,18403.0
2016-09-07 13:45:00,106.94,106.95,106.89,106.9,13867.0,91.4188,91.4274,91.3761,91.3846,13867.0
2016-09-07 13:50:00,106.89,106.9,106.84,106.86,11603.0,91.3761,91.3846,91.3333,91.3504,11603.0
2016-09-07 13:55:00,106.88,106.91,106.87,106.91,7900.0,91.3675,91.3932,91.359,91.3932,7900.0
2016-09-07 14:00:00,106.91,106.92,106.79,106.83,17177.0,91.3932,91.4017,91.2906,91.3248,17177.0
2016-09-07 14:05:00,106.84,106.84,106.74,106.74,13473.0,91.3333,91.3333,91.2478,91.2478,13473.0
2016-09-07 14:10:00,106.75,106.81,106.73,106.79,13665.0,91.2564,91.3077,91.2393,91.2906,13665.0
2016-09-07 14:15:00,106.79,106.79,106.73,106.76,15426.0,91.2906,91.2906,91.2393,91.2649,15426.0
2016-09-07 14:20:00,106.77,106.87,106.72,106.86,18373.0,91.2735,91.359,91.2308,91.3504,18373.0
2016-09-07 14:25:00,106.85,106.87,106.74,106.74,11754.0,91.3419,91.359,91.2478,91.2478,11754.0
2016-09-07 14:30:00,106.73,106.79,106.72,106.73,10896.0,91.2393,91.2906,91.2308,91.2393,10896.0
2016-09-07 14:35:00,106.75,106.78,106.67,106.77,16970.0,91.2564,91.282,91.188,91.2735,16970.0
2016-09-07 14:40:00,106.78,106.81,106.75,106.78,11368.0,91.282,91.3077,91.2564,91.282,11368.0
2016-09-07 14:45:00,106.79,106.86,106.76,106.83,8202.0,91.2906,91.3504,91.2649,91.3248,8202.0
2016-09-07 14:50:00,106.83,106.87,106.82,106.86,8138.0,91.3248,91.359,91.3162,91.3504,8138.0
2016-09-07 14:55:00,106.85,106.85,106.73,106.76,15325.0,91.3419,91.3419,91.2393,91.2649,15325.0
2016-09-07 15:00:00,106.77,106.82,106.74,106.8,12739.0,91.2735,91.3162,91.2478,91.2991,12739.0
2016-09-07 15:05:00,106.81,106.85,106.75,106.75,11890.0,91.3077,91.3419,91.2564,91.2564,11890.0
2016-09-07 15:10:00,106.75,106.79,106.7,106.78,21628.0,91.2564,91.2906,91.2137,91.282,21628.0
2016-09-07 15:15:00,106.78,106.83,106.75,106.79,15163.0,91.282,91.3248,91.2564,91.2906,15163.0
2016-09-07 15:20:00,106.81,106.81,106.74,106.75,9981.0,91.3077,91.3077,91.2478,91.2564,9981.0
2016-09-07 15:25:00,106.73,106.75,106.64,106.65,15931.0,91.2393,91.2564,91.1624,91.1709,15931.0
2016-09-07 15:30:00,106.65,106.7,106.65,106.67,16853.0,91.1709,91.2137,91.1709,91.188,16853.0
2016-09-07 15:35:00,106.68,106.71,106.59,106.6,24453.0,91.1966,91.2222,91.1196,91.1282,24453.0
2016-09-07 15:40:00,106.61,106.72,106.6,106.69,29768.0,91.1367,91.2308,91.1282,91.2051,29768.0
2016-09-07 15:45:00,106.68,106.71,106.58,106.65,36959.0,91.1966,91.2222,91.1111,91.1709,36959.0
2016-09-07 15:50:00,106.65,106.66,106.59,106.62,44407.0,91.1709,91.1795,91.1196,91.1453,44407.0
2016-09-07 15:55:00,106.64,106.73,106.62,106.72,64744.0,91.1624,91.2393,91.1453,91.2308,64744.0
2016-09-08 09:30:00,106.54,106.88,106.46,106.64,8014.0,91.0769,91.3675,91.0085,91.1624,8014.0
2016-09-08 09:35:00,106.65,106.81,106.6,106.61,4852.0,91.1709,91.3077,91.1282,91.1367,4852.0
2016-09-08 09:40:00,106.63,106.73,106.6,106.65,4300.0,91.1538,91.2393,91.1282,91.1709,4300.0
2016-09-08 09:45:00,106.66,106.69,106.38,106.38,6442.0,91.1795,91.2051,90.9401,90.9401,6442.0
2016-09-08 09:50:00,106.38,106.42,106.19,106.2,12014.0,90.9401,90.9743,90.7777,90.7862,12014.0
2016-09-08 09:55:00,106.24,106.37,106.24,106.37,3024.0,90.8204,90.9316,90.8204,90.9316,3024.0
2016-09-08 10:00:00,106.37,106.37,106.23,106.28,7850.0,90.9316,90.9316,90.8119,90.8546,7850.0
2016-09-08 10:05:00,106.29,106.31,106.19,106.19,2846.0,90.8632,90.8803,90.7777,90.7777,2846.0
2016-09-08 10:10:00,106.19,106.21,106.03,106.12,4000.0,90.7777,90.7948,90.6409,90.7178,4000.0
2016-09-08 10:15:00,106.12,106.25,106.11,106.21,3019.0,90.7178,90.829,90.7093,90.7948,3019.0
2016-09-08 10:20:00,106.28,106.28,106.13,106.17,3488.0,90.8546,90.8546,90.7264,90.7606,3488.0
2016-09-08 10:25:00,106.17,106.22,106.11,106.22,3623.0,90.7606,90.8033,90.7093,90.8033,3623.0
2016-09-08 10:30:00,106.22,106.22,106.08,106.12,2813.0,90.8033,90.8033,90.6836,90.7178,2813.0
2016-09-08 10:35:00,106.12,106.3,106.12,106.21,3900.0,90.7178,90.8717,90.7178,90.7948,3900.0
2016-09-08 10:40:00,106.18,106.19,105.93,105.93,9295.0,90.7691,90.7777,90.5554,90.5554,9295.0
2016-09-08 10:45:00,105.96,105.96,105.82,105.84,6500.0,90.5811,90.5811,90.4614,90.4785,6500.0
2016-09-08 10:50:00,105.79,105.79,105.62,105.64,7478.0,90.4357,90.4357,90.2904,90.3075,7478.0
2016-09-08 10:55:00,105.64,105.77,105.62,105.77,8189.0,90.3075,90.4186,90.2904,90.4186,8189.0
2016-09-08 11:00:00,105.78,105.92,105.77,105.84,10595.0,90.4272,90.5469,90.4186,90.4785,10595.0
2016-09-08 11:05:00,105.88,105.96,105.8,105.8,7218.0,90.5127,90.5811,90.4443,90.4443,7218.0
2016-09-08 11:10:00,105.83,105.92,105.82,105.82,7916.0,90.4699,90.5469,90.4614,90.4614,7916.0
2016-09-08 11:15:00,105.86,105.89,105.64,105.67,13676.0,90.4956,90.5212,90.3075,90.3331,13676.0
2016-09-08 11:20:00,105.67,105.71,105.57,105.58,8373.0,90.3331,90.3673,90.2477,90.2562,8373.0
2016-09-08 11:25:00,105.6,105.6,105.4,105.44,16348.0,90.2733,90.2733,90.1023,90.1365,16348.0
2016-09-08 11:30:00,105.43,105.55,105.43,105.55,10278.0,90.128,90.2306,90.128,90.2306,10278.0
2016-09-08 11:35:00,105.57,105.59,105.5,105.52,6329.0,90.2477,90.2648,90.1878,90.2049,6329.0
2016-09-08 11:40:00,105.55,105.55,105.4,105.43,7913.0,90.2306,90.2306,90.1023,90.128,7913.0
2016-09-08 11:45:00,105.43,105.49,105.4,105.43,7900.0,90.128,90.1793,90.1023,90.128,7900.0
2016-09-08 11:50:00,105.46,105.46,105.34,105.38,6624.0,90.1536,90.1536,90.051,90.0852,6624.0
2016-09-08 11:55:00,105.41,105.45,105.34,105.38,25824.0,90.1109,90.1451,90.051,90.0852,25824.0
2016-09-08 12:00:00,105.39,105.42,105.33,105.41,9969.0,90.0938,90.1194,90.0425,90.1109,9969.0
2016-09-08 12:05:00,105.43,105.49,105.43,105.45,5123.0,90.128,90.1793,90.128,90.1451,5123.0
2016-09-08 12:10:00,105.46,105.5,105.31,105.32,14073.0,90.1536,90.1878,90.0254,90.0339,14073.0
2016-09-08 12:15:00,105.36,105.38,105.3,105.38,4662.0,90.0681,90.0852,90.0169,90.0852,4662.0
2016-09-08 12:20:00,105.39,105.4,105.36,105.38,7306.0,90.0938,90.1023,90.0681,90.0852,7306.0
2016-09-08 12:25:00,105.39,105.51,105.33,105.46,33379.0,90.0938,90.1964,90.0425,90.1536,33379.0
2016-09-08 12:30:00,105.46,105.5,105.4,105.46,7974.0,90.1536,90.1878,90.1023,90.1536,7974.0
2016-09-08 12:35:00,105.5,105.55,105.5,105.52,2916.0,90.1878,90.2306,90.1878,90.2049,2916.0
2016-09-08 12:40:00,105.53,105.58,105.51,105.54,5674.0,90.2135,90.2562,90.1964,90.222,5674.0
2016-09-08 12:45:00,105.55,105.59,105.49,105.56,4581.0,90.2306,90.2648,90.1793,90.2391,4581.0
2016-09-08 12:50:00,105.55,105.58,105.53,105.56,2400.0,90.2306,90.2562,90.2135,90.2391,2400.0
2016-09-08 12:55:00,105.57,105.6,105.56,105.57,2221.0,90.2477,90.2733,90.2391,90.2477,2221.0
2016-09-08 13:00:00,105.57,105.59,105.43,105.48,5947.0,90.2477,90.2648,90.128,90.1707,5947.0
2016-09-08 13:05:00,105.49,105.57,105.48,105.55,2180.0,90.1793,90.2477,90.1707,90.2306,2180.0
2016-09-08 13:10:00,105.56,105.6,105.54,105.54,2900.0,90.2391,90.2733,90.222,90.222,2900.0
2016-09-08 13:15:00,105.58,105.6,105.53,105.55,2563.0,90.2562,90.2733,90.2135,90.2306,2563.0
2016-09-08 13:20:00,105.55,105.57,105.47,105.47,2934.0,90.2306,90.2477,90.1622,90.1622,2934.0
2016-09-08 13:25:00,105.51,105.53,105.44,105.48,4204.0,90.1964,90.2135,90.1365,90.1707,4204.0
2016-09-08 13:30:00,105.48,105.5,105.34,105.36,16080.0,90.1707,90.1878,90.051,90.0681,16080.0
2016-09-08 13:35:00,105.36,105.48,105.34,105.43,19552.0,90.0681,90.1707,90.051,90.128,19552.0
2016-09-08 13:40:00,105.44,105.55,105.44,105.53,18687.0,90.1365,90.2306,90.1365,90.2135,18687.0
2016-09-08 13:45:00,105.53,105.55,105.33,105.33,28209.0,90.2135,90.2306,90.0425,90.0425,28209.0
2016-09-08 13:50:00,105.35,105.43,105.3,105.36,36202.0,90.0596,90.128,90.0169,90.0681,36202.0
2016-09-08 13:55:00,105.38,105.46,105.36,105.43,4852.0,90.0852,90.1536,90.0681,90.128,4852.0
2016-09-08 14:00:00,105.39,105.45,105.33,105.4,4459.0,90.0938,90.1451,90.0425,90.1023,4459.0
2016-09-08 14:05:00,105.38,105.39,105.35,105.38,4236.0,90.0852,90.0938,90.0596,90.0852,4236.0
2016-09-08 14:10:00,105.4,105.5,105.38,105.49,5418.0,90.1023,90.1878,90.0852,90.1793,5418.0
2016-09-08 14:15:00,105.48,105.48,105.39,105.43,4830.0,90.1707,90.1707,90.0938,90.128,4830.0
2016-09-08 14:20:00,105.44,105.55,105.44,105.53,3430.0,90.1365,90.2306,90.1365,90.2135,3430.0
2016-09-08 14:25:00,105.53,105.55,105.43,105.44,3596.0,90.2135,90.2306,90.128,90.1365,3596.0
2016-09-08 14:30:00,105.42,105.47,105.4,105.42,3649.0,90.1194,90.1622,90.1023,90.1194,3649.0
2016-09-08 14:35:00,105.43,105.44,105.33,105.33,5695.0,90.128,90.1365,90.0425,90.0425,5695.0
2016-09-08 14:40:00,105.34,105.5,105.32,105.48,7671.0,90.051,90.1878,90.0339,90.1707,7671.0
2016-09-08 14:45:00,105.48,105.54,105.44,105.48,5693.0,90.1707,90.222,90.1365,90.1707,5693.0
2016-09-08 14:50:00,105.48,105.52,105.41,105.45,5308.0,90.1707,90.2049,90.1109,90.1451,5308.0
2016-09-08 14:55:00,105.51,105.55,105.47,105.52,3620.0,90.1964,90.2306,90.1622,90.2049,3620.0
2016-09-08 15:00:00,105.54,105.56,105.44,105.44,8090.0,90.222,90.2391,90.1365,90.1365,8090.0
2016-09-08 15:05:00,105.46,105.46,105.39,105.39,5195.0,90.1536,90.1536,90.0938,90.0938,5195.0
2016-09-08 15:10:00,105.4,105.49,105.4,105.49,4407.0,90.1023,90.1793,90.1023,90.1793,4407.0
2016-09-08 15:15:00,105.48,105.49,105.39,105.43,5295.0,90.1707,90.1793,90.0938,90.128,5295.0
2016-09-08 15:20:00,105.4,105.5,105.37,105.47,7328.0,90.1023,90.1878,90.0767,90.1622,7328.0
2016-09-08 15:25:00,105.49,105.53,105.44,105.48,13806.0,90.1793,90.2135,90.1365,90.1707,13806.0
2016-09-08 15:30:00,105.48,105.5,105.42,105.45,13069.0,90.1707,90.1878,90.1194,90.1451,13069.0
2016-09-08 15:35:00,105.45,105.47,105.4,105.43,9364.0,90.1451,90.1622,90.1023,90.128,9364.0
2016-09-08 15:40:00,105.44,105.46,105.37,105.45,16996.0,90.1365,90.1536,90.0767,90.1451,16996.0
2016-09-08 15:45:00,105.44,105.45,105.29,105.35,20316.0,90.1365,90.1451,90.0083,90.0596,20316.0
2016-09-08 15:50:00,105.34,105.36,105.3,105.33,17837.0,90.051,90.0681,90.0169,90.0425,17837.0
2016-09-08 15:55:00,105.34,105.43,105.28,105.28,41717.0,90.051,90.128,89.9998,89.9998,41717.0
2016-09-09 09:30:00,104.58,104.58,104.07,104.13,19065.0,89.4014,89.4014,88.9654,89.0167,19065.0
2016-09-09 09:35:00,104.14,104.14,103.82,104.0,27118.0,89.0252,89.0252,88.7517,88.9055,27118.0
2016-09-09 09:40:00,103.98,104.01,103.8,103.96,11050.0,88.8884,88.9141,88.7346,88.8713,11050.0
2016-09-09 09:45:00,103.95,104.06,103.75,103.75,15428.0,88.8628,88.9568,88.6918,88.6918,15428.0
2016-09-09 09:50:00,103.73,103.73,103.36,103.45,17925.0,88.6747,88.6747,88.3584,88.4354,17925.0
2016-09-09 09:55:00,103.41,103.45,103.25,103.34,19955.0,88.4012,88.4354,88.2644,88.3413,19955.0
2016-09-09 10:00:00,103.39,103.41,103.15,103.29,47641.0,88.3841,88.4012,88.1789,88.2986,47641.0
2016-09-09 10:05:00,103.34,103.34,103.05,103.11,31988.0,88.3413,88.3413,88.0934,88.1447,31988.0
2016-09-09 10:10:00,103.1,103.2,103.09,103.18,16921.0,88.1362,88.2216,88.1276,88.2045,16921.0
2016-09-09 10:15:00,103.22,103.38,103.17,103.17,23343.0,88.2387,88.3755,88.196,88.196,23343.0
2016-09-09 10:20:00,103.18,103.25,103.17,103.18,8512.0,88.2045,88.2644,88.196,88.2045,8512.0
2016-09-09 10:25:00,103.12,103.12,103.0,103.05,13489.0,88.1533,88.1533,88.0507,88.0934,13489.0
2016-09-09 10:30:00,103.07,103.14,102.96,103.08,14532.0,88.1105,88.1704,88.0165,88.1191,14532.0
2016-09-09 10:35:00,103.07,103.08,102.71,102.72,12503.0,88.1105,88.1191,87.8028,87.8113,12503.0
2016-09-09 10:40:00,102.7,102.74,102.66,102.74,17114.0,87.7942,87.8284,87.76,87.8284,17114.0
2016-09-09 10:45:00,102.77,102.78,102.54,102.56,21499.0,87.8541,87.8626,87.6574,87.6745,21499.0
2016-09-09 10:50:00,102.57,102.62,102.56,102.62,7525.0,87.6831,87.7258,87.6745,87.7258,7525.0
2016-09-09 10:55:00,102.62,102.68,102.54,102.68,17630.0,87.7258,87.7771,87.6574,87.7771,17630.0
2016-09-09 11:00:00,102.69,102.71,102.64,102.7,11683.0,87.7857,87.8028,87.7429,87.7942,11683.0
2016-09-09 11:05:00,102.67,102.77,102.6,102.77,13611.0,87.7686,87.8541,87.7087,87.8541,13611.0
2016-09-09 11:10:00,102.75,102.75,102.55,102.58,21343.0,87.837,87.837,87.666,87.6916,21343.0
2016-09-09 11:15:00,102.58,102.62,102.53,102.62,11657.0,87.6916,87.7258,87.6489,87.7258,11657.0
2016-09-09 11:20:00,102.61,102.61,102.52,102.52,11096.0,87.7173,87.7173,87.6403,87.6403,11096.0
2016-09-09 11:25:00,102.53,102.59,102.5,102.59,11878.0,87.6489,87.7002,87.6232,87.7002,11878.0
2016-09-09 11:30:00,102.61,102.62,102.52,102.52,6945.0,87.7173,87.7258,87.6403,87.6403,6945.0
2016-09-09 11:35:00,102.53,102.56,102.43,102.44,12286.0,87.6489,87.6745,87.5634,87.5719,12286.0
2016-09-09 11:40:00,102.44,102.52,102.41,102.43,20861.0,87.5719,87.6403,87.5463,87.5634,20861.0
2016-09-09 11:45:00,102.42,102.44,102.29,102.31,10782.0,87.5549,87.5719,87.4437,87.4608,10782.0
2016-09-09 11:50:00,102.35,102.37,102.31,102.33,5995.0,87.495,87.5121,87.4608,87.4779,5995.0
2016-09-09 11:55:00,102.33,102.35,102.18,102.26,11142.0,87.4779,87.495,87.3497,87.4181,11142.0
2016-09-09 12:00:00,102.28,102.52,102.27,102.51,8905.0,87.4352,87.6403,87.4266,87.6318,8905.0
2016-09-09 12:05:00,102.5,102.5,102.26,102.34,13007.0,87.6232,87.6232,87.4181,87.4865,13007.0
2016-09-09 12:10:00,102.37,102.37,102.22,102.22,5638.0,87.5121,87.5121,87.3839,87.3839,5638.0
2016-09-09 12:15:00,102.23,102.34,102.17,102.2,14309.0,87.3924,87.4865,87.3411,87.3668,14309.0
2016-09-09 12:20:00,102.19,102.37,102.16,102.3,19436.0,87.3582,87.5121,87.3326,87.4523,19436.0
2016-09-09 12:25:00,102.28,102.3,102.21,102.21,8300.0,87.4352,87.4523,87.3753,87.3753,8300.0
2016-09-09 12:30:00,102.19,102.25,102.18,102.21,16076.0,87.3582,87.4095,87.3497,87.3753,16076.0
2016-09-09 12:35:00,102.22,102.29,102.14,102.14,18172.0,87.3839,87.4437,87.3155,87.3155,18172.0
2016-09-09 12:40:00,102.13,102.14,102.04,102.07,8235.0,87.3069,87.3155,87.23,87.2556,8235.0
2016-09-09 12:45:00,102.08,102.12,102.02,102.08,16185.0,87.2642,87.2984,87.2129,87.2642,16185.0
2016-09-09 12:50:00,102.08,102.15,102.08,102.13,9589.0,87.2642,87.324,87.2642,87.3069,9589.0
2016-09-09 12:55:00,102.15,102.15,102.03,102.05,10366.0,87.324,87.324,87.2215,87.2386,10366.0
2016-09-09 13:00:00,102.05,102.06,101.96,101.97,17557.0,87.2386,87.2471,87.1616,87.1702,17557.0
2016-09-09 13:05:00,101.97,101.99,101.83,101.84,18558.0,87.1702,87.1873,87.0505,87.059,18558.0
2016-09-09 13:10:00,101.83,101.83,101.6,101.62,26032.0,87.0505,87.0505,86.8539,86.871,26032.0
2016-09-09 13:15:00,101.63,101.67,101.6,101.64,29789.0,86.8795,86.9137,86.8539,86.8881,29789.0
2016-09-09 13:20:00,101.65,101.72,101.64,101.68,18475.0,86.8966,86.9564,86.8881,86.9223,18475.0
2016-09-09 13:25:00,101.68,101.69,101.63,101.67,8700.0,86.9223,86.9308,86.8795,86.9137,8700.0
2016-09-09 13:30:00,101.65,101.65,101.56,101.58,9116.0,86.8966,86.8966,86.8197,86.8368,9116.0
2016-09-09 13:35:00,101.58,101.59,101.47,101.48,14018.0,86.8368,86.8453,86.7427,86.7513,14018.0
2016-09-09 13:40:00,101.46,101.49,101.33,101.36,12256.0,86.7342,86.7598,86.6231,86.6487,12256.0
2016-09-09 13:45:00,101.35,101.36,101.18,101.23,18429.0,86.6401,86.6487,86.4948,86.5376,18429.0
2016-09-09 13:50:00,101.23,101.27,101.14,101.14,15203.0,86.5376,86.5718,86.4606,86.4606,15203.0
2016-09-09 13:55:00,101.15,101.34,101.14,101.27,19259.0,86.4692,86.6316,86.4606,86.5718,19259.0
2016-09-09 14:00:00,101.27,101.29,100.97,101.06,20649.0,86.5718,86.5889,86.3153,86.3922,20649.0
2016-09-09 14:05:00,101.08,101.08,100.86,100.88,15152.0,86.4093,86.4093,86.2213,86.2384,15152.0
2016-09-09 14:10:00,100.87,100.91,100.76,100.8,16662.0,86.2298,86.264,86.1358,86.17,16662.0
2016-09-09 14:15:00,100.8,100.94,100.79,100.89,23527.0,86.17,86.2897,86.1614,86.2469,23527.0
2016-09-09 14:20:00,100.92,100.99,100.9,100.98,11040.0,86.2726,86.3324,86.2555,86.3239,11040.0
2016-09-09 14:25:00,100.99,101.16,100.99,101.12,16038.0,86.3324,86.4777,86.3324,86.4435,16038.0
2016-09-09 14:30:00,101.12,101.15,101.04,101.05,18822.0,86.4435,86.4692,86.3751,86.3837,18822.0
2016-09-09 14:35:00,101.03,101.37,101.03,101.35,85118.0,86.3666,86.6572,86.3666,86.6401,85118.0
2016-09-09 14:40:00,101.38,101.41,101.2,101.21,36846.0,86.6658,86.6914,86.5119,86.5205,36846.0
2016-09-09 14:45:00,101.21,101.25,101.13,101.17,26926.0,86.5205,86.5547,86.4521,86.4863,26926.0
2016-09-09 14:50:00,101.18,101.35,101.18,101.27,33368.0,86.4948,86.6401,86.4948,86.5718,33368.0
2016-09-09 14:55:00,101.3,101.54,101.29,101.46,14292.0,86.5974,86.8026,86.5889,86.7342,14292.0
2016-09-09 15:00:00,101.47,101.54,101.34,101.34,18496.0,86.7427,86.8026,86.6316,86.6316,18496.0
2016-09-09 15:05:00,101.34,101.4,101.26,101.32,43627.0,86.6316,86.6829,86.5632,86.6145,43627.0
2016-09-09 15:10:00,101.32,101.35,101.11,101.2,30866.0,86.6145,86.6401,86.435,86.5119,30866.0
2016-09-09 15:15:00,101.19,101.42,101.19,101.38,30131.0,86.5034,86.7,86.5034,86.6658,30131.0
2016-09-09 15:20:00,101.38,101.48,101.38,101.42,36595.0,86.6658,86.7513,86.6658,86.7,36595.0
2016-09-09 15:25:00,101.41,101.49,101.38,101.48,34247.0,86.6914,86.7598,86.6658,86.7513,34247.0
2016-09-09 15:30:00,101.5,101.6,101.5,101.56,61231.0,86.7684,86.8539,86.7684,86.8197,61231.0
2016-09-09 15:35:00,101.55,101.57,101.36,101.43,35095.0,86.8111,86.8282,86.6487,86.7085,35095.0
2016-09-09 15:40:00,101.46,101.47,101.32,101.37,56886.0,86.7342,86.7427,86.6145,86.6572,56886.0
2016-09-09 15:45:00,101.35,101.38,101.22,101.24,44239.0,86.6401,86.6658,86.529,86.5461,44239.0
2016-09-09 15:50:00,101.25,101.26,101.16,101.18,56183.0,86.5547,86.5632,86.4777,86.4948,56183.0
2016-09-09 15:55:00,101.16,101.16,100.86,100.87,126661.0,86.4777,86.4777,86.2213,86.2298,126661.0
2016-09-12 09:30:00,100.48,101.05,100.42,101.05,44475.0,85.8964,86.3837,85.8451,86.3837,44475.0
2016-09-12 09:35:00,101.11,101.61,101.01,101.61,29839.0,86.435,86.8624,86.3495,86.8624,29839.0
2016-09-12 09:40:00,101.57,101.7,101.46,101.46,13202.0,86.8282,86.9394,86.7342,86.7342,13202.0
2016-09-12 09:45:00,101.46,101.52,101.35,101.44,16938.0,86.7342,86.7855,86.6401,86.7171,16938.0
2016-09-12 09:50:00,101.46,101.48,101.24,101.47,11491.0,86.7342,86.7513,86.5461,86.7427,11491.0
2016-09-12 09:55:00,101.46,101.73,101.4,101.57,11755.0,86.7342,86.965,86.6829,86.8282,11755.0
2016-09-12 10:00:00,101.58,101.68,101.49,101.57,13388.0,86.8368,86.9223,86.7598,86.8282,13388.0
2016-09-12 10:05:00,101.53,101.57,101.42,101.42,6035.0,86.794,86.8282,86.7,86.7,6035.0
2016-09-12 10:10:00,101.41,101.44,101.31,101.42,4814.0,86.6914,86.7171,86.606,86.7,4814.0
2016-09-12 10:15:00,101.42,101.59,101.38,101.59,9336.0,86.7,86.8453,86.6658,86.8453,9336.0
2016-09-12 10:20:00,101.53,101.68,101.5,101.64,18367.0,86.794,86.9223,86.7684,86.8881,18367.0
2016-09-12 10:25:00,101.65,101.72,101.63,101.65,8226.0,86.8966,86.9564,86.8795,86.8966,8226.0
2016-09-12 10:30:00,101.68,101.73,101.6,101.63,7114.0,86.9223,86.965,86.8539,86.8795,7114.0
2016-09-12 10:35:00,101.61,101.61,101.4,101.42,4984.0,86.8624,86.8624,86.6829,86.7,4984.0
2016-09-12 10:40:00,101.44,101.44,101.33,101.35,4952.0,86.7171,86.7171,86.6231,86.6401,4952.0
2016-09-12 10:45:00,101.38,101.41,101.14,101.26,16197.0,86.6658,86.6914,86.4606,86.5632,16197.0
2016-09-12 10:50:00,101.24,101.35,101.2,101.35,20089.0,86.5461,86.6401,86.5119,86.6401,20089.0
2016-09-12 10:55:00,101.35,101.56,101.34,101.45,9528.0,86.6401,86.8197,86.6316,86.7256,9528.0
2016-09-12 11:00:00,101.44,101.56,101.44,101.53,8866.0,86.7171,86.8197,86.7171,86.794,8866.0
2016-09-12 11:05:00,101.52,101.56,101.45,101.52,8113.0,86.7855,86.8197,86.7256,86.7855,8113.0
2016-09-12 11:10:00,101.52,101.52,101.35,101.38,6371.0,86.7855,86.7855,86.6401,86.6658,6371.0
2016-09-12 11:15:00,101.37,101.43,101.26,101.38,12978.0,86.6572,86.7085,86.5632,86.6658,12978.0
2016-09-12 11:20:00,101.35,101.52,101.33,101.5,12353.0,86.6401,86.7855,86.6231,86.7684,12353.0
2016-09-12 11:25:00,101.48,101.48,101.38,101.38,7253.0,86.7513,86.7513,86.6658,86.6658,7253.0
2016-09-12 11:30:00,101.39,101.5,101.28,101.49,14969.0,86.6743,86.7684,86.5803,86.7598,14969.0
2016-09-12 11:35:00,101.5,101.69,101.47,101.61,9106.0,86.7684,86.9308,86.7427,86.8624,9106.0
2016-09-12 11:40:00,101.63,101.69,101.58,101.65,10848.0,86.8795,86.9308,86.8368,86.8966,10848.0
2016-09-12 11:45:00,101.69,101.69,101.48,101.57,9391.0,86.9308,86.9308,86.7513,86.8282,9391.0
2016-09-12 11:50:00,101.56,101.72,101.56,101.72,12766.0,86.8197,86.9564,86.8197,86.9564,12766.0
2016-09-12 11:55:00,101.71,101.82,101.56,101.63,12188.0,86.9479,87.0419,86.8197,86.8795,12188.0
2016-09-12 12:00:00,101.66,101.66,101.57,101.63,8713.0,86.9052,86.9052,86.8282,86.8795,8713.0
2016-09-12 12:05:00,101.61,101.7,101.61,101.69,9590.0,86.8624,86.9394,86.8624,86.9308,9590.0
2016-09-12 12:10:00,101.69,101.71,101.51,101.55,9134.0,86.9308,86.9479,86.7769,86.8111,9134.0
2016-09-12 12:15:00,101.55,101.67,101.45,101.49,17639.0,86.8111,86.9137,86.7256,86.7598,17639.0
2016-09-12 12:20:00,101.5,101.58,101.48,101.55,8793.0,86.7684,86.8368,86.7513,86.8111,8793.0
2016-09-12 12:25:00,101.56,101.65,101.55,101.64,8931.0,86.8197,86.8966,86.8111,86.8881,8931.0
2016-09-12 12:30:00,101.67,101.74,101.53,101.56,19601.0,86.9137,86.9735,86.794,86.8197,19601.0
2016-09-12 12:35:00,101.54,101.67,101.54,101.58,12770.0,86.8026,86.9137,86.8026,86.8368,12770.0
2016-09-12 12:40:00,101.6,101.62,101.54,101.57,11613.0,86.8539,86.871,86.8026,86.8282,11613.0
2016-09-12 12:45:00,101.58,101.62,101.52,101.54,11239.0,86.8368,86.871,86.7855,86.8026,11239.0
2016-09-12 12:50:00,101.56,101.8,101.54,101.79,9980.0,86.8197,87.0248,86.8026,87.0163,9980.0
2016-09-12 12:55:00,101.77,101.86,101.76,101.83,7451.0,86.9992,87.0761,86.9906,87.0505,7451.0
2016-09-12 13:00:00,101.84,101.95,101.82,101.95,7667.0,87.059,87.1531,87.0419,87.1531,7667.0
2016-09-12 13:05:00,101.93,102.01,101.91,102.0,10753.0,87.136,87.2044,87.1189,87.1958,10753.0
2016-09-12 13:10:00,102.01,102.08,101.97,102.08,10427.0,87.2044,87.2642,87.1702,87.2642,10427.0
2016-09-12 13:15:00,102.09,102.38,102.09,102.15,20291.0,87.2727,87.5207,87.2727,87.324,20291.0
2016-09-12 13:20:00,102.18,102.26,101.92,101.92,17447.0,87.3497,87.4181,87.1274,87.1274,17447.0
2016-09-12 13:25:00,101.96,102.09,101.84,101.87,8251.0,87.1616,87.2727,87.059,87.0847,8251.0
2016-09-12 13:30:00,101.89,101.92,101.76,101.88,7108.0,87.1018,87.1274,86.9906,87.0932,7108.0
2016-09-12 13:35:00,101.91,102.1,101.83,102.07,9942.0,87.1189,87.2813,87.0505,87.2556,9942.0
2016-09-12 13:40:00,102.04,102.04,101.88,101.97,7767.0,87.23,87.23,87.0932,87.1702,7767.0
2016-09-12 13:45:00,101.98,102.34,101.98,102.34,8651.0,87.1787,87.4865,87.1787,87.4865,8651.0
2016-09-12 13:50:00,102.33,102.35,102.27,102.28,7701.0,87.4779,87.495,87.4266,87.4352,7701.0
2016-09-12 13:55:00,102.25,102.47,102.21,102.42,9509.0,87.4095,87.5976,87.3753,87.5549,9509.0
2016-09-12 14:00:00,102.41,102.63,102.34,102.58,11226.0,87.5463,87.7344,87.4865,87.6916,11226.0
2016-09-12 14:05:00,102.57,102.66,102.5,102.64,10722.0,87.6831,87.76,87.6232,87.7429,10722.0
2016-09-12 14:10:00,102.62,102.68,102.49,102.68,10948.0,87.7258,87.7771,87.6147,87.7771,10948.0
2016-09-12 14:15:00,102.66,102.74,102.61,102.72,8749.0,87.76,87.8284,87.7173,87.8113,8749.0
2016-09-12 14:20:00,102.71,102.83,102.67,102.83,9419.0,87.8028,87.9053,87.7686,87.9053,9419.0
2016-09-12 14:25:00,102.78,102.78,102.61,102.63,8113.0,87.8626,87.8626,87.7173,87.7344,8113.0
2016-09-12 14:30:00,102.65,102.73,102.62,102.64,8306.0,87.7515,87.8199,87.7258,87.7429,8306.0
2016-09-12 14:35:00,102.66,102.95,102.64,102.91,11945.0,87.76,88.0079,87.7429,87.9737,11945.0
2016-09-12 14:40:00,102.91,102.96,102.87,102.96,12566.0,87.9737,88.0165,87.9395,88.0165,12566.0
2016-09-12 14:45:00,102.98,102.98,102.73,102.78,13837.0,88.0336,88.0336,87.8199,87.8626,13837.0
2016-09-12 14:50:00,102.78,102.87,102.76,102.77,10515.0,87.8626,87.9395,87.8455,87.8541,10515.0
2016-09-12 14:55:00,102.76,102.83,102.7,102.81,12321.0,87.8455,87.9053,87.7942,87.8882,12321.0
2016-09-12 15:00:00,102.82,102.83,102.71,102.77,19556.0,87.8968,87.9053,87.8028,87.8541,19556.0
2016-09-12 15:05:00,102.73,102.8,102.7,102.75,48012.0,87.8199,87.8797,87.7942,87.837,48012.0
2016-09-12 15:10:00,102.74,102.77,102.66,102.66,15456.0,87.8284,87.8541,87.76,87.76,15456.0
2016-09-12 15:15:00,102.67,102.7,102.55,102.59,19685.0,87.7686,87.7942,87.666,87.7002,19685.0
2016-09-12 15:20:00,102.59,102.77,102.57,102.73,19584.0,87.7002,87.8541,87.6831,87.8199,19584.0
2016-09-12 15:25:00,102.75,102.77,102.67,102.71,17471.0,87.837,87.8541,87.7686,87.8028,17471.0
2016-09-12 15:30:00,102.72,102.76,102.6,102.64,22650.0,87.8113,87.8455,87.7087,87.7429,22650.0
2016-09-12 15:35:00,102.64,102.72,102.6,102.7,26555.0,87.7429,87.8113,87.7087,87.7942,26555.0
2016-09-12 15:40:00,102.72,102.87,102.7,102.84,31073.0,87.8113,87.9395,87.7942,87.9139,31073.0
2016-09-12 15:45:00,102.86,102.9,102.68,102.82,36482.0,87.931,87.9652,87.7771,87.8968,36482.0
2016-09-12 15:50:00,102.79,102.81,102.66,102.73,39545.0,87.8711,87.8882,87.76,87.8199,39545.0
2016-09-12 15:55:00,102.73,102.82,102.68,102.73,91242.0,87.8199,87.8968,87.7771,87.8199,91242.0
2016-09-13 09:30:00,101.71,101.71,101.29,101.29,24576.0,86.9479,86.9479,86.5889,86.5889,24576.0
2016-09-13 09:35:00,101.41,101.81,101.19,101.69,10735.0,86.6914,87.0334,86.5034,86.9308,10735.0
2016-09-13 09:40:00,101.68,101.95,101.63,101.63,4450.0,86.9223,87.1531,86.8795,86.8795,4450.0
2016-09-13 09:45:00,101.73,101.85,101.51,101.61,26503.0,86.965,87.0676,86.7769,86.8624,26503.0
2016-09-13 09:50:00,101.63,101.82,101.54,101.71,8760.0,86.8795,87.0419,86.8026,86.9479,8760.0
2016-09-13 09:55:00,101.65,101.75,101.58,101.6,8104.0,86.8966,86.9821,86.8368,86.8539,8104.0
2016-09-13 10:00:00,101.57,101.7,101.53,101.62,11772.0,86.8282,86.9394,86.794,86.871,11772.0
2016-09-13 10:05:00,101.64,101.83,101.59,101.65,25200.0,86.8881,87.0505,86.8453,86.8966,25200.0
2016-09-13 10:10:00,101.59,101.6,101.46,101.58,5894.0,86.8453,86.8539,86.7342,86.8368,5894.0
2016-09-13 10:15:00,101.65,101.76,101.5,101.52,8721.0,86.8966,86.9906,86.7684,86.7855,8721.0
2016-09-13 10:20:00,101.45,101.48,101.33,101.33,5050.0,86.7256,86.7513,86.6231,86.6231,5050.0
2016-09-13 10:25:00,101.33,101.58,101.33,101.44,9892.0,86.6231,86.8368,86.6231,86.7171,9892.0
2016-09-13 10:30:00,101.37,101.58,101.32,101.5,7214.0,86.6572,86.8368,86.6145,86.7684,7214.0
2016-09-13 10:35:00,101.47,101.51,101.33,101.41,6126.0,86.7427,86.7769,86.6231,86.6914,6126.0
2016-09-13 10:40:00,101.51,101.51,101.34,101.43,4494.0,86.7769,86.7769,86.6316,86.7085,4494.0
2016-09-13 10:45:00,101.48,101.69,101.44,101.49,18450.0,86.7513,86.9308,86.7171,86.7598,18450.0
2016-09-13 10:50:00,101.49,101.5,101.21,101.25,10735.0,86.7598,86.7684,86.5205,86.5547,10735.0
2016-09-13 10:55:00,101.24,101.24,101.1,101.2,6476.0,86.5461,86.5461,86.4264,86.5119,6476.0
2016-09-13 11:00:00,101.2,101.25,101.1,101.21,12700.0,86.5119,86.5547,86.4264,86.5205,12700.0
2016-09-13 11:05:00,101.24,101.26,101.05,101.14,8208.0,86.5461,86.5632,86.3837,86.4606,8208.0
2016-09-13 11:10:00,101.1,101.2,100.95,101.04,43033.0,86.4264,86.5119,86.2982,86.3751,43033.0
2016-09-13 11:15:00,100.97,100.97,100.78,100.9,7391.0,86.3153,86.3153,86.1529,86.2555,7391.0
2016-09-13 11:20:00,100.84,100.98,100.76,100.97,15939.0,86.2042,86.3239,86.1358,86.3153,15939.0
2016-09-13 11:25:00,100.98,101.0,100.85,100.89,9611.0,86.3239,86.3409,86.2127,86.2469,9611.0
2016-09-13 11:30:00,100.92,100.93,100.66,100.73,5987.0,86.2726,86.2811,86.0503,86.1101,5987.0
2016-09-13 11:35:00,100.74,100.96,100.73,100.81,6672.0,86.1187,86.3068,86.1101,86.1785,6672.0
2016-09-13 11:40:00,100.8,101.04,100.8,101.02,8268.0,86.17,86.3751,86.17,86.358,8268.0
2016-09-13 11:45:00,100.99,101.03,100.84,100.88,3200.0,86.3324,86.3666,86.2042,86.2384,3200.0
2016-09-13 11:50:00,100.9,101.06,100.9,101.04,13433.0,86.2555,86.3922,86.2555,86.3751,13433.0
2016-09-13 11:55:00,101.03,101.14,100.98,101.14,13305.0,86.3666,86.4606,86.3239,86.4606,13305.0
2016-09-13 12:00:00,101.08,101.19,100.99,101.0,10612.0,86.4093,86.5034,86.3324,86.3409,10612.0
2016-09-13 12:05:00,100.95,101.21,100.95,101.14,11614.0,86.2982,86.5205,86.2982,86.4606,11614.0
2016-09-13 12:10:00,101.16,101.41,101.13,101.4,8182.0,86.4777,86.6914,86.4521,86.6829,8182.0
2016-09-13 12:15:00,101.42,101.46,101.32,101.35,16145.0,86.7,86.7342,86.6145,86.6401,16145.0
2016-09-13 12:20:00,101.38,101.43,101.15,101.17,4548.0,86.6658,86.7085,86.4692,86.4863,4548.0
2016-09-13 12:25:00,101.15,101.19,100.98,101.06,5595.0,86.4692,86.5034,86.3239,86.3922,5595.0
2016-09-13 12:30:00,101.01,101.14,101.01,101.14,4924.0,86.3495,86.4606,86.3495,86.4606,4924.0
2016-09-13 12:35:00,101.13,101.15,101.06,101.14,4079.0,86.4521,86.4692,86.3922,86.4606,4079.0
2016-09-13 12:40:00,101.12,101.12,100.92,101.01,5083.0,86.4435,86.4435,86.2726,86.3495,5083.0
2016-09-13 12:45:00,100.99,101.02,100.96,100.98,3725.0,86.3324,86.358,86.3068,86.3239,3725.0
2016-09-13 12:50:00,100.96,100.96,100.8,100.89,6394.0,86.3068,86.3068,86.17,86.2469,6394.0
2016-09-13 12:55:00,100.85,100.85,100.73,100.75,6301.0,86.2127,86.2127,86.1101,86.1272,6301.0
2016-09-13 13:00:00,100.73,100.75,100.58,100.63,4452.0,86.1101,86.1272,85.9819,86.0246,4452.0
2016-09-13 13:05:00,100.63,100.79,100.6,100.73,6209.0,86.0246,86.1614,85.999,86.1101,6209.0
2016-09-13 13:10:00,100.77,100.93,100.72,100.86,5875.0,86.1443,86.2811,86.1016,86.2213,5875.0
2016-09-13 13:15:00,100.86,101.21,100.86,101.21,21508.0,86.2213,86.5205,86.2213,86.5205,21508.0
2016-09-13 13:20:00,101.21,101.34,101.16,101.16,5293.0,86.5205,86.6316,86.4777,86.4777,5293.0
2016-09-13 13:25:00,101.09,101.46,101.09,101.42,6187.0,86.4179,86.7342,86.4179,86.7,6187.0
2016-09-13 13:30:00,101.44,101.58,101.32,101.32,16665.0,86.7171,86.8368,86.6145,86.6145,16665.0
2016-09-13 13:35:00,101.32,101.52,101.31,101.48,24172.0,86.6145,86.7855,86.606,86.7513,24172.0
2016-09-13 13:40:00,101.5,101.53,101.3,101.34,4500.0,86.7684,86.794,86.5974,86.6316,4500.0
2016-09-13 13:45:00,101.33,101.4,101.33,101.36,4132.0,86.6231,86.6829,86.6231,86.6487,4132.0
2016-09-13 13:50:00,101.39,101.4,101.16,101.16,4351.0,86.6743,86.6829,86.4777,86.4777,4351.0
2016-09-13 13:55:00,101.16,101.28,101.12,101.28,7150.0,86.4777,86.5803,86.4435,86.5803,7150.0
2016-09-13 14:00:00,101.26,101.26,101.1,101.17,7500.0,86.5632,86.5632,86.4264,86.4863,7500.0
2016-09-13 14:05:00,101.14,101.32,101.1,101.28,7378.0,86.4606,86.6145,86.4264,86.5803,7378.0
2016-09-13 14:10:00,101.26,101.26,101.11,101.17,5177.0,86.5632,86.5632,86.435,86.4863,5177.0
2016-09-13 14:15:00,101.19,101.19,101.01,101.08,5000.0,86.5034,86.5034,86.3495,86.4093,5000.0
2016-09-13 14:20:00,101.07,101.2,101.03,101.19,8564.0,86.4008,86.5119,86.3666,86.5034,8564.0
2016-09-13 14:25:00,101.19,101.19,101.06,101.06,6138.0,86.5034,86.5034,86.3922,86.3922,6138.0
2016-09-13 14:30:00,101.05,101.14,100.91,101.02,5920.0,86.3837,86.4606,86.264,86.358,5920.0
2016-09-13 14:35:00,101.04,101.12,101.0,101.09,6174.0,86.3751,86.4435,86.3409,86.4179,6174.0
2016-09-13 14:40:00,101.09,101.28,101.09,101.28,7051.0,86.4179,86.5803,86.4179,86.5803,7051.0
2016-09-13 14:45:00,101.29,101.29,101.12,101.18,8211.0,86.5889,86.5889,86.4435,86.4948,8211.0
2016-09-13 14:50:00,101.17,101.26,101.13,101.14,10684.0,86.4863,86.5632,86.4521,86.4606,10684.0
2016-09-13 14:55:00,101.15,101.16,100.99,101.03,23063.0,86.4692,86.4777,86.3324,86.3666,23063.0
2016-09-13 15:00:00,101.01,101.11,100.96,101.06,76033.0,86.3495,86.435,86.3068,86.3922,76033.0
2016-09-13 15:05:00,101.06,101.06,100.88,100.96,29067.0,86.3922,86.3922,86.2384,86.3068,29067.0
2016-09-13 15:10:00,100.97,100.99,100.79,100.88,7115.0,86.3153,86.3324,86.1614,86.2384,7115.0
2016-09-13 15:15:00,100.86,101.19,100.85,101.14,6892.0,86.2213,86.5034,86.2127,86.4606,6892.0
2016-09-13 15:20:00,101.09,101.28,101.09,101.14,10958.0,86.4179,86.5803,86.4179,86.4606,10958.0
2016-09-13 15:25:00,101.14,101.35,101.12,101.28,9417.0,86.4606,86.6401,86.4435,86.5803,9417.0
2016-09-13 15:30:00,101.28,101.42,101.26,101.33,12695.0,86.5803,86.7,86.5632,86.6231,12695.0
2016-09-13 15:35:00,101.35,101.43,101.32,101.39,13171.0,86.6401,86.7085,86.6145,86.6743,13171.0
2016-09-13 15:40:00,101.39,101.4,101.05,101.14,21147.0,86.6743,86.6829,86.3837,86.4606,21147.0
2016-09-13 15:45:00,101.14,101.27,101.01,101.19,29727.0,86.4606,86.5718,86.3495,86.5034,29727.0
2016-09-13 15:50:00,101.2,101.46,101.2,101.45,30404.0,86.5119,86.7342,86.5119,86.7256,30404.0
2016-09-13 15:55:00,101.46,101.46,101.15,101.16,61826.0,86.7342,86.7342,86.4692,86.4777,61826.0
2016-09-14 09:30:00,101.07,101.38,100.73,101.02,31665.0,86.4008,86.6658,86.1101,86.358,31665.0
2016-09-14 09:35:00,100.98,101.08,100.8,100.96,10477.0,86.3239,86.4093,86.17,86.3068,10477.0
2016-09-14 09:40:00,101.0,101.03,100.88,100.94,10319.0,86.3409,86.3666,86.2384,86.2897,10319.0
2016-09-14 09:45:00,100.93,100.93,100.64,100.68,6754.0,86.2811,86.2811,86.0332,86.0674,6754.0
2016-09-14 09:50:00,100.62,100.64,100.51,100.57,6948.0,86.0161,86.0332,85.9221,85.9734,6948.0
2016-09-14 09:55:00,100.67,101.05,100.66,100.93,2950.0,86.0588,86.3837,86.0503,86.2811,2950.0
2016-09-14 10:00:00,100.9,101.04,100.71,100.84,7047.0,86.2555,86.3751,86.093,86.2042,7047.0
2016-09-14 10:05:00,100.8,101.01,100.8,101.0,4565.0,86.17,86.3495,86.17,86.3409,4565.0
2016-09-14 10:10:00,100.96,100.97,100.83,100.91,2799.0,86.3068,86.3153,86.1956,86.264,2799.0
2016-09-14 10:15:00,100.88,100.95,100.77,100.88,4237.0,86.2384,86.2982,86.1443,86.2384,4237.0
2016-09-14 10:20:00,100.88,101.1,100.86,101.06,3300.0,86.2384,86.4264,86.2213,86.3922,3300.0
2016-09-14 10:25:00,101.07,101.21,100.95,101.14,7401.0,86.4008,86.5205,86.2982,86.4606,7401.0
2016-09-14 10:30:00,101.18,101.26,100.98,101.08,14430.0,86.4948,86.5632,86.3239,86.4093,14430.0
2016-09-14 10:35:00,101.22,101.24,101.14,101.18,5973.0,86.529,86.5461,86.4606,86.4948,5973.0
2016-09-14 10:40:00,101.16,101.16,100.85,100.85,5801.0,86.4777,86.4777,86.2127,86.2127,5801.0
2016-09-14 10:45:00,100.88,101.08,100.72,100.72,20976.0,86.2384,86.4093,86.1016,86.1016,20976.0
2016-09-14 10:50:00,100.71,100.76,100.44,100.44,5470.0,86.093,86.1358,85.8622,85.8622,5470.0
2016-09-14 10:55:00,100.48,100.49,100.3,100.34,13332.0,85.8964,85.905,85.7425,85.7767,13332.0
2016-09-14 11:00:00,100.38,100.65,100.34,100.65,13350.0,85.8109,86.0417,85.7767,86.0417,13350.0
2016-09-14 11:05:00,100.78,100.78,100.58,100.59,6792.0,86.1529,86.1529,85.9819,85.9905,6792.0
2016-09-14 11:10:00,100.58,100.68,100.47,100.63,9496.0,85.9819,86.0674,85.8879,86.0246,9496.0
2016-09-14 11:15:00,100.64,100.66,100.59,100.63,3820.0,86.0332,86.0503,85.9905,86.0246,3820.0
2016-09-14 11:20:00,100.65,100.75,100.65,100.71,7778.0,86.0417,86.1272,86.0417,86.093,7778.0
2016-09-14 11:25:00,100.72,100.77,100.67,100.67,10460.0,86.1016,86.1443,86.0588,86.0588,10460.0
2016-09-14 11:30:00,100.67,100.73,100.6,100.64,6919.0,86.0588,86.1101,85.999,86.0332,6919.0
2016-09-14 11:35:00,100.64,100.78,100.56,100.78,8283.0,86.0332,86.1529,85.9648,86.1529,8283.0
2016-09-14 11:40:00,100.69,100.72,100.62,100.64,2772.0,86.0759,86.1016,86.0161,86.0332,2772.0
2016-09-14 11:45:00,100.63,100.71,100.62,100.62,2743.0,86.0246,86.093,86.0161,86.0161,2743.0
2016-09-14 11:50:00,100.63,100.71,100.61,100.65,3522.0,86.0246,86.093,86.0076,86.0417,3522.0
2016-09-14 11:55:00,100.66,100.73,100.64,100.64,4025.0,86.0503,86.1101,86.0332,86.0332,4025.0
2016-09-14 12:00:00,100.66,100.72,100.54,100.59,5938.0,86.0503,86.1016,85.9477,85.9905,5938.0
2016-09-14 12:05:00,100.59,100.67,100.55,100.61,3801.0,85.9905,86.0588,85.9563,86.0076,3801.0
2016-09-14 12:10:00,100.64,100.65,100.55,100.62,2200.0,86.0332,86.0417,85.9563,86.0161,2200.0
2016-09-14 12:15:00,100.62,100.73,100.62,100.72,2582.0,86.0161,86.1101,86.0161,86.1016,2582.0
2016-09-14 12:20:00,100.76,100.8,100.6,100.61,12851.0,86.1358,86.17,85.999,86.0076,12851.0
2016-09-14 12:25:00,100.62,100.64,100.53,100.63,5518.0,86.0161,86.0332,85.9392,86.0246,5518.0
2016-09-14 12:30:00,100.63,100.67,100.56,100.62,4065.0,86.0246,86.0588,85.9648,86.0161,4065.0
2016-09-14 12:35:00,100.63,100.69,100.45,100.49,5223.0,86.0246,86.0759,85.8708,85.905,5223.0
2016-09-14 12:40:00,100.46,100.47,100.33,100.36,5953.0,85.8793,85.8879,85.7682,85.7938,5953.0
2016-09-14 12:45:00,100.36,100.38,100.25,100.32,7175.0,85.7938,85.8109,85.6998,85.7596,7175.0
2016-09-14 12:50:00,100.35,100.44,100.34,100.34,4280.0,85.7853,85.8622,85.7767,85.7767,4280.0
2016-09-14 12:55:00,100.32,100.36,100.27,100.32,15282.0,85.7596,85.7938,85.7169,85.7596,15282.0
2016-09-14 13:00:00,100.25,100.37,100.25,100.36,2000.0,85.6998,85.8024,85.6998,85.7938,2000.0
2016-09-14 13:05:00,100.38,100.41,100.34,100.41,3861.0,85.8109,85.8366,85.7767,85.8366,3861.0
2016-09-14 13:10:00,100.41,100.45,100.33,100.38,10314.0,85.8366,85.8708,85.7682,85.8109,10314.0
2016-09-14 13:15:00,100.37,100.4,100.35,100.35,2875.0,85.8024,85.828,85.7853,85.7853,2875.0
2016-09-14 13:20:00,100.36,100.47,100.32,100.47,8311.0,85.7938,85.8879,85.7596,85.8879,8311.0
2016-09-14 13:25:00,100.52,100.54,100.38,100.38,13558.0,85.9306,85.9477,85.8109,85.8109,13558.0
2016-09-14 13:30:00,100.41,100.49,100.4,100.47,5764.0,85.8366,85.905,85.828,85.8879,5764.0
2016-09-14 13:35:00,100.47,100.47,100.36,100.38,8839.0,85.8879,85.8879,85.7938,85.8109,8839.0
2016-09-14 13:40:00,100.38,100.44,100.31,100.38,6546.0,85.8109,85.8622,85.7511,85.8109,6546.0
2016-09-14 13:45:00,100.4,100.4,100.13,100.15,7668.0,85.828,85.828,85.5972,85.6143,7668.0
2016-09-14 13:50:00,100.16,100.27,100.13,100.25,4557.0,85.6229,85.7169,85.5972,85.6998,4557.0
2016-09-14 13:55:00,100.25,100.25,100.21,100.22,6409.0,85.6998,85.6998,85.6656,85.6742,6409.0
2016-09-14 14:00:00,100.26,100.34,100.15,100.16,7471.0,85.7084,85.7767,85.6143,85.6229,7471.0
2016-09-14 14:05:00,100.16,100.27,100.13,100.13,9950.0,85.6229,85.7169,85.5972,85.5972,9950.0
2016-09-14 14:10:00,100.14,100.14,99.96,99.98,27200.0,85.6058,85.6058,85.4519,85.469,27200.0
2016-09-14 14:15:00,99.98,100.22,99.98,100.2,10386.0,85.469,85.6742,85.469,85.6571,10386.0
2016-09-14 14:20:00,100.19,100.33,100.1,100.3,10310.0,85.6485,85.7682,85.5716,85.7425,10310.0
2016-09-14 14:25:00,100.26,100.27,100.11,100.27,12441.0,85.7084,85.7169,85.5801,85.7169,12441.0
2016-09-14 14:30:00,100.29,100.31,100.2,100.25,10924.0,85.734,85.7511,85.6571,85.6998,10924.0
2016-09-14 14:35:00,100.27,100.37,100.25,100.35,17063.0,85.7169,85.8024,85.6998,85.7853,17063.0
2016-09-14 14:40:00,100.35,100.58,100.32,100.57,12386.0,85.7853,85.9819,85.7596,85.9734,12386.0
2016-09-14 14:45:00,100.56,100.6,100.51,100.59,13942.0,85.9648,85.999,85.9221,85.9905,13942.0
2016-09-14 14:50:00,100.59,100.75,100.57,100.7,15122.0,85.9905,86.1272,85.9734,86.0845,15122.0
2016-09-14 14:55:00,100.7,100.83,100.7,100.76,10917.0,86.0845,86.1956,86.0845,86.1358,10917.0
2016-09-14 15:00:00,100.75,100.78,100.58,100.63,6975.0,86.1272,86.1529,85.9819,86.0246,6975.0
2016-09-14 15:05:00,100.64,100.64,100.44,100.5,8492.0,86.0332,86.0332,85.8622,85.9135,8492.0
2016-09-14 15:10:00,100.5,100.5,100.37,100.41,9899.0,85.9135,85.9135,85.8024,85.8366,9899.0
2016-09-14 15:15:00,100.42,100.45,100.34,100.42,13447.0,85.8451,85.8708,85.7767,85.8451,13447.0
2016-09-14 15:20:00,100.42,100.49,100.36,100.42,20632.0,85.8451,85.905,85.7938,85.8451,20632.0
2016-09-14 15:25:00,100.41,100.44,100.32,100.33,36084.0,85.8366,85.8622,85.7596,85.7682,36084.0
2016-09-14 15:30:00,100.34,100.51,100.33,100.49,9193.0,85.7767,85.9221,85.7682,85.905,9193.0
2016-09-14 15:35:00,100.51,100.56,100.39,100.5,13403.0,85.9221,85.9648,85.8195,85.9135,13403.0
2016-09-14 15:40:00,100.51,100.71,100.5,100.64,19424.0,85.9221,86.093,85.9135,86.0332,19424.0
2016-09-14 15:45:00,100.64,100.74,100.6,100.73,28522.0,86.0332,86.1187,85.999,86.1101,28522.0
2016-09-14 15:50:00,100.72,100.75,100.56,100.72,31863.0,86.1016,86.1272,85.9648,86.1016,31863.0
2016-09-14 15:55:00,100.71,100.73,100.55,100.71,77319.0,86.093,86.1101,85.9563,86.093,77319.0
2016-09-15 09:30:00,100.69,100.9,100.69,100.88,11973.0,86.0759,86.2555,86.0759,86.2384,11973.0
2016-09-15 09:35:00,100.84,100.96,100.54,100.55,6144.0,86.2042,86.3068,85.9477,85.9563,6144.0
2016-09-15 09:40:00,100.41,100.73,100.38,100.66,7730.0,85.8366,86.1101,85.8109,86.0503,7730.0
2016-09-15 09:45:00,100.62,100.77,100.47,100.72,5074.0,86.0161,86.1443,85.8879,86.1016,5074.0
2016-09-15 09:50:00,100.7,101.12,100.69,101.05,6040.0,86.0845,86.4435,86.0759,86.3837,6040.0
2016-09-15 09:55:00,101.02,101.03,100.79,100.89,10174.0,86.358,86.3666,86.1614,86.2469,10174.0
2016-09-15 10:00:00,100.89,101.06,100.77,101.06,13100.0,86.2469,86.3922,86.1443,86.3922,13100.0
2016-09-15 10:05:00,101.07,101.18,100.96,101.07,12553.0,86.4008,86.4948,86.3068,86.4008,12553.0
2016-09-15 10:10:00,101.04,101.22,101.02,101.2,4000.0,86.3751,86.529,86.358,86.5119,4000.0
2016-09-15 10:15:00,101.22,101.26,101.2,101.2,3698.0,86.529,86.5632,86.5119,86.5119,3698.0
2016-09-15 10:20:00,101.18,101.18,100.97,101.0,6602.0,86.4948,86.4948,86.3153,86.3409,6602.0
2016-09-15 10:25:00,101.01,101.04,100.95,101.0,3400.0,86.3495,86.3751,86.2982,86.3409,3400.0
2016-09-15 10:30:00,101.02,101.07,100.87,100.88,5200.0,86.358,86.4008,86.2298,86.2384,5200.0
2016-09-15 10:35:00,100.89,101.03,100.89,101.03,3000.0,86.2469,86.3666,86.2469,86.3666,3000.0
2016-09-15 10:40:00,101.06,101.06,100.86,100.91,6100.0,86.3922,86.3922,86.2213,86.264,6100.0
2016-09-15 10:45:00,100.92,101.01,100.92,101.01,4445.0,86.2726,86.3495,86.2726,86.3495,4445.0
2016-09-15 10:50:00,101.05,101.17,101.04,101.14,5697.0,86.3837,86.4863,86.3751,86.4606,5697.0
2016-09-15 10:55:00,101.15,101.17,101.04,101.11,15800.0,86.4692,86.4863,86.3751,86.435,15800.0
2016-09-15 11:00:00,101.13,101.2,101.09,101.13,12098.0,86.4521,86.5119,86.4179,86.4521,12098.0
2016-09-15 11:05:00,101.11,101.23,101.09,101.16,7380.0,86.435,86.5376,86.4179,86.4777,7380.0
2016-09-15 11:10:00,101.16,101.25,101.15,101.24,15631.0,86.4777,86.5547,86.4692,86.5461,15631.0
2016-09-15 11:15:00,101.29,101.36,101.23,101.28,9407.0,86.5889,86.6487,86.5376,86.5803,9407.0
2016-09-15 11:20:00,101.27,101.33,101.22,101.28,3300.0,86.5718,86.6231,86.529,86.5803,3300.0
2016-09-15 11:25:00,101.32,101.46,101.28,101.43,5641.0,86.6145,86.7342,86.5803,86.7085,5641.0
2016-09-15 11:30:00,101.45,101.51,101.43,101.45,7841.0,86.7256,86.7769,86.7085,86.7256,7841.0
2016-09-15 11:35:00,101.45,101.45,101.3,101.3,4870.0,86.7256,86.7256,86.5974,86.5974,4870.0
2016-09-15 11:40:00,101.3,101.38,101.3,101.32,19259.0,86.5974,86.6658,86.5974,86.6145,19259.0
2016-09-15 11:45:00,101.34,101.4,101.34,101.38,24230.0,86.6316,86.6829,86.6316,86.6658,24230.0
2016-09-15 11:50:00,101.37,101.46,101.34,101.43,10053.0,86.6572,86.7342,86.6316,86.7085,10053.0
2016-09-15 11:55:00,101.43,101.45,101.34,101.36,4425.0,86.7085,86.7256,86.6316,86.6487,4425.0
2016-09-15 12:00:00,101.36,101.38,101.32,101.33,4035.0,86.6487,86.6658,86.6145,86.6231,4035.0
2016-09-15 12:05:00,101.32,101.36,101.28,101.3,5881.0,86.6145,86.6487,86.5803,86.5974,5881.0
2016-09-15 12:10:00,101.29,101.3,101.22,101.29,4720.0,86.5889,86.5974,86.529,86.5889,4720.0
2016-09-15 12:15:00,101.29,101.33,101.26,101.27,5823.0,86.5889,86.6231,86.5632,86.5718,5823.0
2016-09-15 12:20:00,101.28,101.28,101.23,101.27,7731.0,86.5803,86.5803,86.5376,86.5718,7731.0
2016-09-15 12:25:00,101.27,101.28,101.14,101.2,27606.0,86.5718,86.5803,86.4606,86.5119,27606.0
2016-09-15 12:30:00,101.22,101.25,101.18,101.18,9877.0,86.529,86.5547,86.4948,86.4948,9877.0
2016-09-15 12:35:00,101.19,101.19,101.07,101.1,6564.0,86.5034,86.5034,86.4008,86.4264,6564.0
2016-09-15 12:40:00,101.15,101.17,101.07,101.09,4700.0,86.4692,86.4863,86.4008,86.4179,4700.0
2016-09-15 12:45:00,101.09,101.12,101.06,101.1,5100.0,86.4179,86.4435,86.3922,86.4264,5100.0
2016-09-15 12:50:00,101.07,101.1,101.03,101.05,7612.0,86.4008,86.4264,86.3666,86.3837,7612.0
2016-09-15 12:55:00,101.05,101.06,101.0,101.0,4700.0,86.3837,86.3922,86.3409,86.3409,4700.0
2016-09-15 13:00:00,101.0,101.1,101.0,101.04,9729.0,86.3409,86.4264,86.3409,86.3751,9729.0
2016-09-15 13:05:00,101.05,101.05,100.96,101.0,15900.0,86.3837,86.3837,86.3068,86.3409,15900.0
2016-09-15 13:10:00,101.01,101.05,100.96,100.97,39310.0,86.3495,86.3837,86.3068,86.3153,39310.0
2016-09-15 13:15:00,100.99,101.16,100.95,101.15,11330.0,86.3324,86.4777,86.2982,86.4692,11330.0
2016-09-15 13:20:00,101.14,101.17,101.06,101.13,5218.0,86.4606,86.4863,86.3922,86.4521,5218.0
2016-09-15 13:25:00,101.11,101.19,101.06,101.11,37742.0,86.435,86.5034,86.3922,86.435,37742.0
2016-09-15 13:30:00,101.14,101.32,101.14,101.32,4377.0,86.4606,86.6145,86.4606,86.6145,4377.0
2016-09-15 13:35:00,101.3,101.31,101.19,101.21,4878.0,86.5974,86.606,86.5034,86.5205,4878.0
2016-09-15 13:40:00,101.2,101.39,101.2,101.37,7319.0,86.5119,86.6743,86.5119,86.6572,7319.0
2016-09-15 13:45:00,101.37,101.44,101.36,101.44,4230.0,86.6572,86.7171,86.6487,86.7171,4230.0
2016-09-15 13:50:00,101.44,101.45,101.37,101.4,6226.0,86.7171,86.7256,86.6572,86.6829,6226.0
2016-09-15 13:55:00,101.38,101.46,101.38,101.44,7645.0,86.6658,86.7342,86.6658,86.7171,7645.0
2016-09-15 14:00:00,101.46,101.48,101.41,101.45,17039.0,86.7342,86.7513,86.6914,86.7256,17039.0
2016-09-15 14:05:00,101.46,101.51,101.45,101.51,7875.0,86.7342,86.7769,86.7256,86.7769,7875.0
2016-09-15 14:10:00,101.5,101.51,101.46,101.47,6524.0,86.7684,86.7769,86.7342,86.7427,6524.0
2016-09-15 14:15:00,101.48,101.59,101.48,101.57,10454.0,86.7513,86.8453,86.7513,86.8282,10454.0
2016-09-15 14:20:00,101.59,101.6,101.53,101.57,11088.0,86.8453,86.8539,86.794,86.8282,11088.0
2016-09-15 14:25:00,101.58,101.58,101.48,101.48,8350.0,86.8368,86.8368,86.7513,86.7513,8350.0
2016-09-15 14:30:00,101.48,101.51,101.43,101.46,9039.0,86.7513,86.7769,86.7085,86.7342,9039.0
2016-09-15 14:35:00,101.46,101.49,101.36,101.37,13079.0,86.7342,86.7598,86.6487,86.6572,13079.0
2016-09-15 14:40:00,101.35,101.39,101.3,101.31,11819.0,86.6401,86.6743,86.5974,86.606,11819.0
2016-09-15 14:45:00,101.31,101.31,101.26,101.26,13843.0,86.606,86.606,86.5632,86.5632,13843.0
2016-09-15 14:50:00,101.26,101.3,101.25,101.28,8568.0,86.5632,86.5974,86.5547,86.5803,8568.0
2016-09-15 14:55:00,101.28,101.31,101.26,101.26,11640.0,86.5803,86.606,86.5632,86.5632,11640.0
2016-09-15 15:00:00,101.27,101.36,101.27,101.35,15467.0,86.5718,86.6487,86.5718,86.6401,15467.0
2016-09-15 15:05:00,101.35,101.4,101.35,101.36,16704.0,86.6401,86.6829,86.6401,86.6487,16704.0
2016-09-15 15:10:00,101.37,101.38,101.28,101.32,16142.0,86.6572,86.6658,86.5803,86.6145,16142.0
2016-09-15 15:15:00,101.31,101.37,101.22,101.25,18293.0,86.606,86.6572,86.529,86.5547,18293.0
2016-09-15 15:20:00,101.23,101.32,101.2,101.22,15897.0,86.5376,86.6145,86.5119,86.529,15897.0
2016-09-15 15:25:00,101.22,101.31,101.18,101.3,18283.0,86.529,86.606,86.4948,86.5974,18283.0
2016-09-15 15:30:00,101.28,101.37,101.26,101.3,22794.0,86.5803,86.6572,86.5632,86.5974,22794.0
2016-09-15 15:35:00,101.3,101.4,101.27,101.4,19278.0,86.5974,86.6829,86.5718,86.6829,19278.0
2016-09-15 15:40:00,101.41,101.45,101.33,101.36,29295.0,86.6914,86.7256,86.6231,86.6487,29295.0
2016-09-15 15:45:00,101.36,101.43,101.28,101.31,21851.0,86.6487,86.7085,86.5803,86.606,21851.0
2016-09-15 15:50:00,101.32,101.32,101.23,101.24,30476.0,86.6145,86.6145,86.5376,86.5461,30476.0
2016-09-15 15:55:00,101.24,101.25,101.2,101.24,76346.0,86.5461,86.5547,86.5119,86.5461,76346.0
2016-09-16 09:30:00,100.63,100.82,100.27,100.31,229788.0,86.0246,86.1871,85.7169,85.7511,229788.0
2016-09-16 09:35:00,100.22,100.31,99.95,99.95,11838.0,85.6742,85.7511,85.4433,85.4433,11838.0
2016-09-16 09:40:00,99.94,100.39,99.93,100.28,16603.0,85.4348,85.8195,85.4262,85.7254,16603.0
2016-09-16 09:45:00,100.38,100.54,100.33,100.43,7859.0,85.8109,85.9477,85.7682,85.8537,7859.0
2016-09-16 09:50:00,100.4,100.42,100.23,100.33,7083.0,85.828,85.8451,85.6827,85.7682,7083.0
2016-09-16 09:55:00,100.3,100.47,100.29,100.39,8598.0,85.7425,85.8879,85.734,85.8195,8598.0
2016-09-16 10:00:00,100.33,100.39,100.23,100.25,4801.0,85.7682,85.8195,85.6827,85.6998,4801.0
2016-09-16 10:05:00,100.24,100.24,100.07,100.15,9103.0,85.6913,85.6913,85.5459,85.6143,9103.0
2016-09-16 10:10:00,100.15,100.18,100.03,100.07,7007.0,85.6143,85.64,85.5117,85.5459,7007.0
2016-09-16 10:15:00,100.05,100.12,99.98,100.03,9422.0,85.5288,85.5887,85.469,85.5117,9422.0
2016-09-16 10:20:00,100.02,100.05,99.96,100.04,12241.0,85.5032,85.5288,85.4519,85.5203,12241.0
2016-09-16 10:25:00,100.04,100.06,99.87,99.94,12525.0,85.5203,85.5374,85.375,85.4348,12525.0
2016-09-16 10:30:00,99.92,99.95,99.78,99.78,25800.0,85.4177,85.4433,85.298,85.298,25800.0
2016-09-16 10:35:00,99.78,100.07,99.78,100.05,13962.0,85.298,85.5459,85.298,85.5288,13962.0
2016-09-16 10:40:00,100.04,100.09,99.98,100.05,18979.0,85.5203,85.563,85.469,85.5288,18979.0
2016-09-16 10:45:00,100.08,100.23,100.08,100.16,5414.0,85.5545,85.6827,85.5545,85.6229,5414.0
2016-09-16 10:50:00,100.17,100.22,100.12,100.21,9218.0,85.6314,85.6742,85.5887,85.6656,9218.0
2016-09-16 10:55:00,100.19,100.19,100.12,100.12,7600.0,85.6485,85.6485,85.5887,85.5887,7600.0
2016-09-16 11:00:00,100.11,100.19,100.11,100.19,7510.0,85.5801,85.6485,85.5801,85.6485,7510.0
2016-09-16 11:05:00,100.18,100.25,100.13,100.15,7600.0,85.64,85.6998,85.5972,85.6143,7600.0
2016-09-16 11:10:00,100.14,100.39,100.14,100.39,9515.0,85.6058,85.8195,85.6058,85.8195,9515.0
2016-09-16 11:15:00,100.38,100.41,100.23,100.23,8215.0,85.8109,85.8366,85.6827,85.6827,8215.0
2016-09-16 11:20:00,100.25,100.27,100.22,100.24,15038.0,85.6998,85.7169,85.6742,85.6913,15038.0
2016-09-16 11:25:00,100.22,100.26,100.22,100.23,9756.0,85.6742,85.7084,85.6742,85.6827,9756.0
2016-09-16 11:30:00,100.26,100.26,100.18,100.22,9619.0,85.7084,85.7084,85.64,85.6742,9619.0
2016-09-16 11:35:00,100.22,100.3,100.21,100.27,13357.0,85.6742,85.7425,85.6656,85.7169,13357.0
2016-09-16 11:40:00,100.26,100.38,100.22,100.34,12903.0,85.7084,85.8109,85.6742,85.7767,12903.0
2016-09-16 11:45:00,100.33,100.44,100.29,100.44,6012.0,85.7682,85.8622,85.734,85.8622,6012.0
2016-09-16 11:50:00,100.43,100.45,100.37,100.41,5257.0,85.8537,85.8708,85.8024,85.8366,5257.0
2016-09-16 11:55:00,100.39,100.39,100.28,100.29,8979.0,85.8195,85.8195,85.7254,85.734,8979.0
2016-09-16 12:00:00,100.29,100.35,100.24,100.28,18846.0,85.734,85.7853,85.6913,85.7254,18846.0
2016-09-16 12:05:00,100.29,100.33,100.27,100.29,10990.0,85.734,85.7682,85.7169,85.734,10990.0
2016-09-16 12:10:00,100.31,100.32,100.23,100.25,7977.0,85.7511,85.7596,85.6827,85.6998,7977.0
2016-09-16 12:15:00,100.25,100.3,100.24,100.29,15692.0,85.6998,85.7425,85.6913,85.734,15692.0
2016-09-16 12:20:00,100.28,100.42,100.27,100.41,5319.0,85.7254,85.8451,85.7169,85.8366,5319.0
2016-09-16 12:25:00,100.41,100.44,100.36,100.4,5609.0,85.8366,85.8622,85.7938,85.828,5609.0
2016-09-16 12:30:00,100.4,100.4,100.31,100.34,17848.0,85.828,85.828,85.7511,85.7767,17848.0
2016-09-16 12:35:00,100.35,100.4,100.32,100.32,5547.0,85.7853,85.828,85.7596,85.7596,5547.0
2016-09-16 12:40:00,100.33,100.33,100.21,100.24,4479.0,85.7682,85.7682,85.6656,85.6913,4479.0
2016-09-16 12:45:00,100.25,100.41,100.23,100.32,8097.0,85.6998,85.8366,85.6827,85.7596,8097.0
2016-09-16 12:50:00,100.29,100.32,100.22,100.3,5650.0,85.734,85.7596,85.6742,85.7425,5650.0
2016-09-16 12:55:00,100.28,100.28,100.06,100.12,11614.0,85.7254,85.7254,85.5374,85.5887,11614.0
2016-09-16 13:00:00,100.11,100.35,100.1,100.25,9847.0,85.5801,85.7853,85.5716,85.6998,9847.0
2016-09-16 13:05:00,100.25,100.25,100.16,100.21,5782.0,85.6998,85.6998,85.6229,85.6656,5782.0
2016-09-16 13:10:00,100.19,100.19,100.06,100.06,7800.0,85.6485,85.6485,85.5374,85.5374,7800.0
2016-09-16 13:15:00,100.07,100.17,100.06,100.13,8249.0,85.5459,85.6314,85.5374,85.5972,8249.0
2016-09-16 13:20:00,100.11,100.18,100.1,100.16,4768.0,85.5801,85.64,85.5716,85.6229,4768.0
2016-09-16 13:25:00,100.17,100.17,100.12,100.15,6929.0,85.6314,85.6314,85.5887,85.6143,6929.0
2016-09-16 13:30:00,100.14,100.2,100.09,100.14,16350.0,85.6058,85.6571,85.563,85.6058,16350.0
2016-09-16 13:35:00,100.13,100.2,100.12,100.15,17148.0,85.5972,85.6571,85.5887,85.6143,17148.0
2016-09-16 13:40:00,100.13,100.2,100.11,100.13,16999.0,85.5972,85.6571,85.5801,85.5972,16999.0
2016-09-16 13:45:00,100.11,100.11,100.04,100.08,7834.0,85.5801,85.5801,85.5203,85.5545,7834.0
2016-09-16 13:50:00,100.08,100.1,100.04,100.07,5057.0,85.5545,85.5716,85.5203,85.5459,5057.0
2016-09-16 13:55:00,100.06,100.14,100.04,100.14,7700.0,85.5374,85.6058,85.5203,85.6058,7700.0
2016-09-16 14:00:00,100.14,100.15,100.06,100.14,36079.0,85.6058,85.6143,85.5374,85.6058,36079.0
2016-09-16 14:05:00,100.15,100.3,100.15,100.27,7507.0,85.6143,85.7425,85.6143,85.7169,7507.0
2016-09-16 14:10:00,100.27,100.3,100.19,100.22,9898.0,85.7169,85.7425,85.6485,85.6742,9898.0
2016-09-16 14:15:00,100.23,100.25,100.21,100.22,7550.0,85.6827,85.6998,85.6656,85.6742,7550.0
2016-09-16 14:20:00,100.22,100.27,100.22,100.24,7740.0,85.6742,85.7169,85.6742,85.6913,7740.0
2016-09-16 14:25:00,100.24,100.37,100.22,100.35,7577.0,85.6913,85.8024,85.6742,85.7853,7577.0
2016-09-16 14:30:00,100.35,100.47,100.35,100.42,9330.0,85.7853,85.8879,85.7853,85.8451,9330.0
2016-09-16 14:35:00,100.43,100.52,100.42,100.45,5626.0,85.8537,85.9306,85.8451,85.8708,5626.0
2016-09-16 14:40:00,100.45,100.47,100.43,100.45,9126.0,85.8708,85.8879,85.8537,85.8708,9126.0
2016-09-16 14:45:00,100.44,100.44,100.39,100.44,10063.0,85.8622,85.8622,85.8195,85.8622,10063.0
2016-09-16 14:50:00,100.44,100.56,100.44,100.55,9594.0,85.8622,85.9648,85.8622,85.9563,9594.0
2016-09-16 14:55:00,100.5,100.5,100.39,100.39,13414.0,85.9135,85.9135,85.8195,85.8195,13414.0
2016-09-16 15:00:00,100.4,100.48,100.34,100.46,16358.0,85.828,85.8964,85.7767,85.8793,16358.0
2016-09-16 15:05:00,100.49,100.54,100.41,100.49,9932.0,85.905,85.9477,85.8366,85.905,9932.0
2016-09-16 15:10:00,100.46,100.47,100.39,100.44,7617.0,85.8793,85.8879,85.8195,85.8622,7617.0
2016-09-16 15:15:00,100.43,100.48,100.39,100.43,9726.0,85.8537,85.8964,85.8195,85.8537,9726.0
2016-09-16 15:20:00,100.43,100.57,100.43,100.48,17796.0,85.8537,85.9734,85.8537,85.8964,17796.0
2016-09-16 15:25:00,100.49,100.52,100.45,100.49,14448.0,85.905,85.9306,85.8708,85.905,14448.0
2016-09-16 15:30:00,100.49,100.57,100.46,100.57,45479.0,85.905,85.9734,85.8793,85.9734,45479.0
2016-09-16 15:35:00,100.57,100.61,100.56,100.57,15628.0,85.9734,86.0076,85.9648,85.9734,15628.0
2016-09-16 15:40:00,100.56,100.6,100.37,100.37,41094.0,85.9648,85.999,85.8024,85.8024,41094.0
2016-09-16 15:45:00,100.37,100.45,100.31,100.37,87756.0,85.8024,85.8708,85.7511,85.8024,87756.0
2016-09-16 15:50:00,100.36,100.41,100.32,100.34,72031.0,85.7938,85.8366,85.7596,85.7767,72031.0
2016-09-16 15:55:00,100.34,100.35,100.14,100.21,142816.0,85.7767,85.7853,85.6058,85.6656,142816.0
2016-09-19 09:30:00,100.93,101.1,100.79,100.93,21937.0,86.2811,86.4264,86.1614,86.2811,21937.0
2016-09-19 09:35:00,100.99,101.17,100.87,101.02,7276.0,86.3324,86.4863,86.2298,86.358,7276.0
2016-09-19 09:40:00,101.02,101.11,100.9,101.08,11742.0,86.358,86.435,86.2555,86.4093,11742.0
2016-09-19 09:45:00,101.09,101.29,101.05,101.27,7704.0,86.4179,86.5889,86.3837,86.5718,7704.0
2016-09-19 09:50:00,101.31,101.38,101.3,101.37,8800.0,86.606,86.6658,86.5974,86.6572,8800.0
2016-09-19 09:55:00,101.38,101.44,101.23,101.28,13887.0,86.6658,86.7171,86.5376,86.5803,13887.0
2016-09-19 10:00:00,101.29,101.4,101.28,101.4,6900.0,86.5889,86.6829,86.5803,86.6829,6900.0
2016-09-19 10:05:00,101.39,101.45,101.34,101.4,9558.0,86.6743,86.7256,86.6316,86.6829,9558.0
2016-09-19 10:10:00,101.44,101.46,101.36,101.38,16400.0,86.7171,86.7342,86.6487,86.6658,16400.0
2016-09-19 10:15:00,101.41,101.55,101.35,101.42,7100.0,86.6914,86.8111,86.6401,86.7,7100.0
2016-09-19 10:20:00,101.47,101.48,101.26,101.27,8000.0,86.7427,86.7513,86.5632,86.5718,8000.0
2016-09-19 10:25:00,101.3,101.41,101.24,101.27,8462.0,86.5974,86.6914,86.5461,86.5718,8462.0
2016-09-19 10:30:00,101.26,101.35,101.22,101.22,7198.0,86.5632,86.6401,86.529,86.529,7198.0
2016-09-19 10:35:00,101.21,101.21,101.1,101.14,7820.0,86.5205,86.5205,86.4264,86.4606,7820.0
2016-09-19 10:40:00,101.14,101.16,101.11,101.13,8400.0,86.4606,86.4777,86.435,86.4521,8400.0
2016-09-19 10:45:00,101.13,101.14,101.05,101.08,11685.0,86.4521,86.4606,86.3837,86.4093,11685.0
2016-09-19 10:50:00,101.08,101.15,101.07,101.11,23713.0,86.4093,86.4692,86.4008,86.435,23713.0
2016-09-19 10:55:00,101.12,101.21,101.11,101.21,12741.0,86.4435,86.5205,86.435,86.5205,12741.0
2016-09-19 11:00:00,101.22,101.25,101.17,101.17,12018.0,86.529,86.5547,86.4863,86.4863,12018.0
2016-09-19 11:05:00,101.16,101.25,101.16,101.25,21895.0,86.4777,86.5547,86.4777,86.5547,21895.0
2016-09-19 11:10:00,101.24,101.25,101.18,101.19,9692.0,86.5461,86.5547,86.4948,86.5034,9692.0
2016-09-19 11:15:00,101.19,101.24,101.16,101.22,18350.0,86.5034,86.5461,86.4777,86.529,18350.0
2016-09-19 11:20:00,101.22,101.24,101.13,101.15,5510.0,86.529,86.5461,86.4521,86.4692,5510.0
2016-09-19 11:25:00,101.13,101.19,101.13,101.14,4400.0,86.4521,86.5034,86.4521,86.4606,4400.0
2016-09-19 11:30:00,101.17,101.19,101.11,101.18,4113.0,86.4863,86.5034,86.435,86.4948,4113.0
2016-09-19 11:35:00,101.18,101.24,101.16,101.21,8827.0,86.4948,86.5461,86.4777,86.5205,8827.0
2016-09-19 11:40:00,101.21,101.24,101.2,101.21,4572.0,86.5205,86.5461,86.5119,86.5205,4572.0
2016-09-19 11:45:00,101.22,101.24,101.16,101.17,4675.0,86.529,86.5461,86.4777,86.4863,4675.0
2016-09-19 11:50:00,101.2,101.22,101.15,101.17,6391.0,86.5119,86.529,86.4692,86.4863,6391.0
2016-09-19 11:55:00,101.18,101.2,101.15,101.18,5700.0,86.4948,86.5119,86.4692,86.4948,5700.0
2016-09-19 12:00:00,101.18,101.2,101.17,101.2,8107.0,86.4948,86.5119,86.4863,86.5119,8107.0
2016-09-19 12:05:00,101.2,101.2,101.16,101.16,7200.0,86.5119,86.5119,86.4777,86.4777,7200.0
2016-09-19 12:10:00,101.16,101.16,100.96,101.02,9734.0,86.4777,86.4777,86.3068,86.358,9734.0
2016-09-19 12:15:00,101.01,101.01,100.87,100.91,4450.0,86.3495,86.3495,86.2298,86.264,4450.0
2016-09-19 12:20:00,100.9,100.93,100.86,100.88,9000.0,86.2555,86.2811,86.2213,86.2384,9000.0
2016-09-19 12:25:00,100.88,100.96,100.88,100.96,10650.0,86.2384,86.3068,86.2384,86.3068,10650.0
2016-09-19 12:30:00,100.95,100.96,100.89,100.89,13023.0,86.2982,86.3068,86.2469,86.2469,13023.0
2016-09-19 12:35:00,100.88,100.88,100.82,100.85,7885.0,86.2384,86.2384,86.1871,86.2127,7885.0
2016-09-19 12:40:00,100.85,100.96,100.85,100.95,6004.0,86.2127,86.3068,86.2127,86.2982,6004.0
2016-09-19 12:45:00,100.95,100.97,100.87,100.89,8651.0,86.2982,86.3153,86.2298,86.2469,8651.0
2016-09-19 12:50:00,100.89,100.93,100.88,100.89,5652.0,86.2469,86.2811,86.2384,86.2469,5652.0
2016-09-19 12:55:00,100.9,100.93,100.79,100.79,8993.0,86.2555,86.2811,86.1614,86.1614,8993.0
2016-09-19 13:00:00,100.79,100.79,100.72,100.74,7061.0,86.1614,86.1614,86.1016,86.1187,7061.0
2016-09-19 13:05:00,100.74,100.85,100.74,100.81,9661.0,86.1187,86.2127,86.1187,86.1785,9661.0
2016-09-19 13:10:00,100.8,100.96,100.8,100.96,6900.0,86.17,86.3068,86.17,86.3068,6900.0
2016-09-19 13:15:00,100.94,100.96,100.86,100.86,12013.0,86.2897,86.3068,86.2213,86.2213,12013.0
2016-09-19 13:20:00,100.87,100.87,100.82,100.83,6626.0,86.2298,86.2298,86.1871,86.1956,6626.0
2016-09-19 13:25:00,100.87,100.89,100.83,100.87,6915.0,86.2298,86.2469,86.1956,86.2298,6915.0
2016-09-19 13:30:00,100.85,100.85,100.62,100.62,10191.0,86.2127,86.2127,86.0161,86.0161,10191.0
2016-09-19 13:35:00,100.61,100.64,100.53,100.63,7925.0,86.0076,86.0332,85.9392,86.0246,7925.0
2016-09-19 13:40:00,100.65,100.76,100.65,100.7,12239.0,86.0417,86.1358,86.0417,86.0845,12239.0
2016-09-19 13:45:00,100.68,100.83,100.67,100.77,9810.0,86.0674,86.1956,86.0588,86.1443,9810.0
2016-09-19 13:50:00,100.76,100.89,100.75,100.88,5902.0,86.1358,86.2469,86.1272,86.2384,5902.0
2016-09-19 13:55:00,100.91,101.08,100.91,101.05,8356.0,86.264,86.4093,86.264,86.3837,8356.0
2016-09-19 14:00:00,101.03,101.13,101.01,101.07,8953.0,86.3666,86.4521,86.3495,86.4008,8953.0
2016-09-19 14:05:00,101.09,101.1,101.04,101.08,5900.0,86.4179,86.4264,86.3751,86.4093,5900.0
2016-09-19 14:10:00,101.09,101.19,101.07,101.12,11736.0,86.4179,86.5034,86.4008,86.4435,11736.0
2016-09-19 14:15:00,101.14,101.17,101.08,101.11,9505.0,86.4606,86.4863,86.4093,86.435,9505.0
2016-09-19 14:20:00,101.12,101.16,101.1,101.12,13479.0,86.4435,86.4777,86.4264,86.4435,13479.0
2016-09-19 14:25:00,101.11,101.18,101.07,101.17,9952.0,86.435,86.4948,86.4008,86.4863,9952.0
2016-09-19 14:30:00,101.18,101.24,101.17,101.24,11941.0,86.4948,86.5461,86.4863,86.5461,11941.0
2016-09-19 14:35:00,101.23,101.26,101.19,101.22,8540.0,86.5376,86.5632,86.5034,86.529,8540.0
2016-09-19 14:40:00,101.2,101.27,101.19,101.22,9261.0,86.5119,86.5718,86.5034,86.529,9261.0
2016-09-19 14:45:00,101.22,101.33,101.18,101.28,17284.0,86.529,86.6231,86.4948,86.5803,17284.0
2016-09-19 14:50:00,101.27,101.4,101.27,101.38,9089.0,86.5718,86.6829,86.5718,86.6658,9089.0
2016-09-19 14:55:00,101.36,101.48,101.36,101.46,12427.0,86.6487,86.7513,86.6487,86.7342,12427.0
2016-09-19 15:00:00,101.46,101.49,101.41,101.45,17120.0,86.7342,86.7598,86.6914,86.7256,17120.0
2016-09-19 15:05:00,101.45,101.45,101.35,101.38,13002.0,86.7256,86.7256,86.6401,86.6658,13002.0
2016-09-19 15:10:00,101.38,101.4,101.32,101.33,12833.0,86.6658,86.6829,86.6145,86.6231,12833.0
2016-09-19 15:15:00,101.32,101.32,101.09,101.18,28064.0,86.6145,86.6145,86.4179,86.4948,28064.0
2016-09-19 15:20:00,101.17,101.2,101.13,101.16,19427.0,86.4863,86.5119,86.4521,86.4777,19427.0
2016-09-19 15:25:00,101.16,101.21,101.09,101.12,21387.0,86.4777,86.5205,86.4179,86.4435,21387.0
2016-09-19 15:30:00,101.11,101.14,100.89,101.0,20965.0,86.435,86.4606,86.2469,86.3409,20965.0
2016-09-19 15:35:00,101.01,101.19,100.98,101.13,19055.0,86.3495,86.5034,86.3239,86.4521,19055.0
2016-09-19 15:40:00,101.13,101.23,101.06,101.2,24135.0,86.4521,86.5376,86.3922,86.5119,24135.0
2016-09-19 15:45:00,101.2,101.26,101.14,101.23,30627.0,86.5119,86.5632,86.4606,86.5376,30627.0
2016-09-19 15:50:00,101.21,101.25,101.11,101.23,29363.0,86.5205,86.5547,86.435,86.5376,29363.0
2016-09-19 15:55:00,101.22,101.23,101.05,101.1,51377.0,86.529,86.5376,86.3837,86.4264,51377.0
2016-09-20 09:30:00,100.41,101.95,100.41,101.75,46706.0,85.8366,87.1531,85.8366,86.9821,46706.0
2016-09-20 09:35:00,101.73,101.78,101.37,101.51,7827.0,86.965,87.0077,86.6572,86.7769,7827.0
2016-09-20 09:40:00,101.5,101.61,101.45,101.6,10007.0,86.7684,86.8624,86.7256,86.8539,10007.0
2016-09-20 09:45:00,101.63,101.63,101.42,101.54,6677.0,86.8795,86.8795,86.7,86.8026,6677.0
2016-09-20 09:50:00,101.52,101.72,101.52,101.72,12178.0,86.7855,86.9564,86.7855,86.9564,12178.0
2016-09-20 09:55:00,101.7,101.71,101.45,101.48,8937.0,86.9394,86.9479,86.7256,86.7513,8937.0
2016-09-20 10:00:00,101.49,101.64,101.46,101.5,8990.0,86.7598,86.8881,86.7342,86.7684,8990.0
2016-09-20 10:05:00,101.5,101.59,101.46,101.46,8176.0,86.7684,86.8453,86.7342,86.7342,8176.0
2016-09-20 10:10:00,101.47,101.6,101.45,101.57,21385.0,86.7427,86.8539,86.7256,86.8282,21385.0
2016-09-20 10:15:00,101.56,101.56,101.4,101.53,15016.0,86.8197,86.8197,86.6829,86.794,15016.0
2016-09-20 10:20:00,101.57,101.63,101.54,101.54,7746.0,86.8282,86.8795,86.8026,86.8026,7746.0
2016-09-20 10:25:00,101.56,101.62,101.5,101.57,10209.0,86.8197,86.871,86.7684,86.8282,10209.0
2016-09-20 10:30:00,101.56,101.61,101.45,101.45,8979.0,86.8197,86.8624,86.7256,86.7256,8979.0
2016-09-20 10:35:00,101.4,101.47,101.36,101.38,6700.0,86.6829,86.7427,86.6487,86.6658,6700.0
2016-09-20 10:40:00,101.33,101.38,101.27,101.32,5806.0,86.6231,86.6658,86.5718,86.6145,5806.0
2016-09-20 10:45:00,101.31,101.47,101.31,101.46,5510.0,86.606,86.7427,86.606,86.7342,5510.0
2016-09-20 10:50:00,101.44,101.45,101.38,101.38,5702.0,86.7171,86.7256,86.6658,86.6658,5702.0
2016-09-20 10:55:00,101.34,101.48,101.32,101.45,15030.0,86.6316,86.7513,86.6145,86.7256,15030.0
2016-09-20 11:00:00,101.45,101.5,101.45,101.49,5998.0,86.7256,86.7684,86.7256,86.7598,5998.0
2016-09-20 11:05:00,101.48,101.57,101.48,101.54,9126.0,86.7513,86.8282,86.7513,86.8026,9126.0
2016-09-20 11:10:00,101.54,101.62,101.54,101.62,7800.0,86.8026,86.871,86.8026,86.871,7800.0
2016-09-20 11:15:00,101.62,101.62,101.54,101.56,6172.0,86.871,86.871,86.8026,86.8197,6172.0
2016-09-20 11:20:00,101.55,101.55,101.45,101.45,7288.0,86.8111,86.8111,86.7256,86.7256,7288.0
2016-09-20 11:25:00,101.46,101.46,101.36,101.38,3506.0,86.7342,86.7342,86.6487,86.6658,3506.0
2016-09-20 11:30:00,101.4,101.44,101.29,101.32,6119.0,86.6829,86.7171,86.5889,86.6145,6119.0
2016-09-20 11:35:00,101.33,101.37,101.28,101.29,5071.0,86.6231,86.6572,86.5803,86.5889,5071.0
2016-09-20 11:40:00,101.27,101.44,101.27,101.44,5553.0,86.5718,86.7171,86.5718,86.7171,5553.0
2016-09-20 11:45:00,101.44,101.47,101.41,101.42,5099.0,86.7171,86.7427,86.6914,86.7,5099.0
2016-09-20 11:50:00,101.43,101.53,101.42,101.51,8500.0,86.7085,86.794,86.7,86.7769,8500.0
2016-09-20 11:55:00,101.5,101.54,101.4,101.4,3801.0,86.7684,86.8026,86.6829,86.6829,3801.0
2016-09-20 12:00:00,101.36,101.42,101.32,101.38,2356.0,86.6487,86.7,86.6145,86.6658,2356.0
2016-09-20 12:05:00,101.39,101.4,101.31,101.31,3202.0,86.6743,86.6829,86.606,86.606,3202.0
2016-09-20 12:10:00,101.34,101.43,101.31,101.32,2822.0,86.6316,86.7085,86.606,86.6145,2822.0
2016-09-20 12:15:00,101.32,101.35,101.28,101.3,4511.0,86.6145,86.6401,86.5803,86.5974,4511.0
2016-09-20 12:20:00,101.31,101.37,101.31,101.36,3284.0,86.606,86.6572,86.606,86.6487,3284.0
2016-09-20 12:25:00,101.36,101.38,101.32,101.38,4710.0,86.6487,86.6658,86.6145,86.6658,4710.0
2016-09-20 12:30:00,101.35,101.35,101.27,101.27,2401.0,86.6401,86.6401,86.5718,86.5718,2401.0
2016-09-20 12:35:00,101.25,101.25,101.17,101.2,5550.0,86.5547,86.5547,86.4863,86.5119,5550.0
2016-09-20 12:40:00,101.21,101.22,101.18,101.19,2900.0,86.5205,86.529,86.4948,86.5034,2900.0
2016-09-20 12:45:00,101.17,101.21,101.12,101.15,10236.0,86.4863,86.5205,86.4435,86.4692,10236.0
2016-09-20 12:50:00,101.14,101.24,101.14,101.2,17700.0,86.4606,86.5461,86.4606,86.5119,17700.0
2016-09-20 12:55:00,101.18,101.23,101.11,101.12,11469.0,86.4948,86.5376,86.435,86.4435,11469.0
2016-09-20 13:00:00,101.09,101.2,101.09,101.18,11100.0,86.4179,86.5119,86.4179,86.4948,11100.0
2016-09-20 13:05:00,101.17,101.3,101.17,101.26,32325.0,86.4863,86.5974,86.4863,86.5632,32325.0
2016-09-20 13:10:00,101.26,101.3,101.24,101.28,3536.0,86.5632,86.5974,86.5461,86.5803,3536.0
2016-09-20 13:15:00,101.28,101.35,101.26,101.34,5300.0,86.5803,86.6401,86.5632,86.6316,5300.0
2016-09-20 13:20:00,101.33,101.38,101.24,101.36,12934.0,86.6231,86.6658,86.5461,86.6487,12934.0
2016-09-20 13:25:00,101.34,101.36,101.32,101.32,8095.0,86.6316,86.6487,86.6145,86.6145,8095.0
2016-09-20 13:30:00,101.33,101.36,101.31,101.33,11609.0,86.6231,86.6487,86.606,86.6231,11609.0
2016-09-20 13:35:00,101.32,101.44,101.31,101.43,9809.0,86.6145,86.7171,86.606,86.7085,9809.0
2016-09-20 13:40:00,101.42,101.44,101.36,101.38,8916.0,86.7,86.7171,86.6487,86.6658,8916.0
2016-09-20 13:45:00,101.38,101.47,101.37,101.46,9019.0,86.6658,86.7427,86.6572,86.7342,9019.0
2016-09-20 13:50:00,101.44,101.47,101.43,101.45,7157.0,86.7171,86.7427,86.7085,86.7256,7157.0
2016-09-20 13:55:00,101.43,101.55,101.43,101.5,16157.0,86.7085,86.8111,86.7085,86.7684,16157.0
2016-09-20 14:00:00,101.5,101.5,101.42,101.49,18436.0,86.7684,86.7684,86.7,86.7598,18436.0
2016-09-20 14:05:00,101.48,101.55,101.45,101.45,13892.0,86.7513,86.8111,86.7256,86.7256,13892.0
2016-09-20 14:10:00,101.45,101.46,101.4,101.4,7476.0,86.7256,86.7342,86.6829,86.6829,7476.0
2016-09-20 14:15:00,101.41,101.44,101.39,101.42,5352.0,86.6914,86.7171,86.6743,86.7,5352.0
2016-09-20 14:20:00,101.42,101.42,101.37,101.39,9236.0,86.7,86.7,86.6572,86.6743,9236.0
2016-09-20 14:25:00,101.38,101.4,101.33,101.38,16321.0,86.6658,86.6829,86.6231,86.6658,16321.0
2016-09-20 14:30:00,101.36,101.43,101.34,101.42,10477.0,86.6487,86.7085,86.6316,86.7,10477.0
2016-09-20 14:35:00,101.41,101.41,101.35,101.38,6332.0,86.6914,86.6914,86.6401,86.6658,6332.0
2016-09-20 14:40:00,101.39,101.41,101.33,101.35,7991.0,86.6743,86.6914,86.6231,86.6401,7991.0
2016-09-20 14:45:00,101.35,101.4,101.34,101.4,9125.0,86.6401,86.6829,86.6316,86.6829,9125.0
2016-09-20 14:50:00,101.4,101.41,101.37,101.37,6108.0,86.6829,86.6914,86.6572,86.6572,6108.0
2016-09-20 14:55:00,101.37,101.44,101.37,101.42,8285.0,86.6572,86.7171,86.6572,86.7,8285.0
2016-09-20 15:00:00,101.42,101.43,101.35,101.35,11787.0,86.7,86.7085,86.6401,86.6401,11787.0
2016-09-20 15:05:00,101.35,101.39,101.34,101.37,9311.0,86.6401,86.6743,86.6316,86.6572,9311.0
2016-09-20 15:10:00,101.37,101.46,101.37,101.44,24202.0,86.6572,86.7342,86.6572,86.7171,24202.0
2016-09-20 15:15:00,101.44,101.44,101.4,101.41,8479.0,86.7171,86.7171,86.6829,86.6914,8479.0
2016-09-20 15:20:00,101.4,101.4,101.32,101.33,13705.0,86.6829,86.6829,86.6145,86.6231,13705.0
2016-09-20 15:25:00,101.33,101.46,101.33,101.43,32259.0,86.6231,86.7342,86.6231,86.7085,32259.0
2016-09-20 15:30:00,101.44,101.46,101.37,101.43,26875.0,86.7171,86.7342,86.6572,86.7085,26875.0
2016-09-20 15:35:00,101.43,101.53,101.42,101.51,32125.0,86.7085,86.794,86.7,86.7769,32125.0
2016-09-20 15:40:00,101.5,101.51,101.46,101.48,42398.0,86.7684,86.7769,86.7342,86.7513,42398.0
2016-09-20 15:45:00,101.48,101.52,101.43,101.49,43882.0,86.7513,86.7855,86.7085,86.7598,43882.0
2016-09-20 15:50:00,101.51,101.51,101.4,101.41,49579.0,86.7769,86.7769,86.6829,86.6914,49579.0
2016-09-20 15:55:00,101.41,101.41,101.25,101.25,110010.0,86.6914,86.6914,86.5547,86.5547,110010.0
2016-09-21 09:30:00,101.8,101.88,101.56,101.62,24249.0,87.0248,87.0932,86.8197,86.871,24249.0
2016-09-21 09:35:00,101.63,101.94,101.63,101.91,8831.0,86.8795,87.1445,86.8795,87.1189,8831.0
2016-09-21 09:40:00,101.9,101.94,101.75,101.83,23283.0,87.1103,87.1445,86.9821,87.0505,23283.0
2016-09-21 09:45:00,101.88,101.93,101.62,101.72,25841.0,87.0932,87.136,86.871,86.9564,25841.0
2016-09-21 09:50:00,101.77,101.93,101.74,101.87,9925.0,86.9992,87.136,86.9735,87.0847,9925.0
2016-09-21 09:55:00,101.8,101.88,101.66,101.72,10069.0,87.0248,87.0932,86.9052,86.9564,10069.0
2016-09-21 10:00:00,101.77,101.91,101.77,101.88,4199.0,86.9992,87.1189,86.9992,87.0932,4199.0
2016-09-21 10:05:00,101.92,101.97,101.76,101.76,6700.0,87.1274,87.1702,86.9906,86.9906,6700.0
2016-09-21 10:10:00,101.71,101.74,101.6,101.63,4839.0,86.9479,86.9735,86.8539,86.8795,4839.0
2016-09-21 10:15:00,101.63,101.7,101.61,101.67,6096.0,86.8795,86.9394,86.8624,86.9137,6096.0
2016-09-21 10:20:00,101.68,101.73,101.63,101.67,5949.0,86.9223,86.965,86.8795,86.9137,5949.0
2016-09-21 10:25:00,101.66,101.67,101.55,101.63,5221.0,86.9052,86.9137,86.8111,86.8795,5221.0
2016-09-21 10:30:00,101.64,101.83,101.64,101.74,11242.0,86.8881,87.0505,86.8881,86.9735,11242.0
2016-09-21 10:35:00,101.74,101.77,101.69,101.74,5320.0,86.9735,86.9992,86.9308,86.9735,5320.0
2016-09-21 10:40:00,101.69,101.89,101.69,101.89,25077.0,86.9308,87.1018,86.9308,87.1018,25077.0
2016-09-21 10:45:00,101.92,101.92,101.68,101.76,46620.0,87.1274,87.1274,86.9223,86.9906,46620.0
2016-09-21 10:50:00,101.76,101.76,101.55,101.59,16436.0,86.9906,86.9906,86.8111,86.8453,16436.0
2016-09-21 10:55:00,101.65,101.65,101.55,101.56,4450.0,86.8966,86.8966,86.8111,86.8197,4450.0
2016-09-21 11:00:00,101.59,101.82,101.58,101.78,21831.0,86.8453,87.0419,86.8368,87.0077,21831.0
2016-09-21 11:05:00,101.78,101.78,101.59,101.63,10633.0,87.0077,87.0077,86.8453,86.8795,10633.0
2016-09-21 11:10:00,101.6,101.64,101.54,101.61,12983.0,86.8539,86.8881,86.8026,86.8624,12983.0
2016-09-21 11:15:00,101.63,101.67,101.54,101.67,4500.0,86.8795,86.9137,86.8026,86.9137,4500.0
2016-09-21 11:20:00,101.66,101.76,101.65,101.7,5272.0,86.9052,86.9906,86.8966,86.9394,5272.0
2016-09-21 11:25:00,101.7,101.7,101.6,101.69,5715.0,86.9394,86.9394,86.8539,86.9308,5715.0
2016-09-21 11:30:00,101.67,101.71,101.56,101.58,7269.0,86.9137,86.9479,86.8197,86.8368,7269.0
2016-09-21 11:35:00,101.59,101.72,101.59,101.72,4317.0,86.8453,86.9564,86.8453,86.9564,4317.0
2016-09-21 11:40:00,101.72,101.77,101.61,101.63,3700.0,86.9564,86.9992,86.8624,86.8795,3700.0
2016-09-21 11:45:00,101.62,101.74,101.62,101.68,5714.0,86.871,86.9735,86.871,86.9223,5714.0
2016-09-21 11:50:00,101.71,101.74,101.61,101.69,4981.0,86.9479,86.9735,86.8624,86.9308,4981.0
2016-09-21 11:55:00,101.67,101.76,101.67,101.72,3356.0,86.9137,86.9906,86.9137,86.9564,3356.0
2016-09-21 12:00:00,101.72,101.75,101.65,101.75,7571.0,86.9564,86.9821,86.8966,86.9821,7571.0
2016-09-21 12:05:00,101.74,101.78,101.68,101.69,7063.0,86.9735,87.0077,86.9223,86.9308,7063.0
2016-09-21 12:10:00,101.69,101.69,101.55,101.59,5632.0,86.9308,86.9308,86.8111,86.8453,5632.0
2016-09-21 12:15:00,101.6,101.6,101.45,101.45,7699.0,86.8539,86.8539,86.7256,86.7256,7699.0
2016-09-21 12:20:00,101.45,101.52,101.45,101.45,16932.0,86.7256,86.7855,86.7256,86.7256,16932.0
2016-09-21 12:25:00,101.42,101.47,101.36,101.41,5801.0,86.7,86.7427,86.6487,86.6914,5801.0
2016-09-21 12:30:00,101.41,101.42,101.29,101.3,8112.0,86.6914,86.7,86.5889,86.5974,8112.0
2016-09-21 12:35:00,101.29,101.32,101.27,101.32,3121.0,86.5889,86.6145,86.5718,86.6145,3121.0
2016-09-21 12:40:00,101.29,101.37,101.26,101.37,3114.0,86.5889,86.6572,86.5632,86.6572,3114.0
2016-09-21 12:45:00,101.39,101.41,101.34,101.35,2849.0,86.6743,86.6914,86.6316,86.6401,2849.0
2016-09-21 12:50:00,101.31,101.43,101.3,101.41,2500.0,86.606,86.7085,86.5974,86.6914,2500.0
2016-09-21 12:55:00,101.39,101.49,101.35,101.48,2919.0,86.6743,86.7598,86.6401,86.7513,2919.0
2016-09-21 13:00:00,101.48,101.63,101.47,101.58,6988.0,86.7513,86.8795,86.7427,86.8368,6988.0
2016-09-21 13:05:00,101.54,101.54,101.44,101.48,2370.0,86.8026,86.8026,86.7171,86.7513,2370.0
2016-09-21 13:10:00,101.46,101.56,101.44,101.52,4199.0,86.7342,86.8197,86.7171,86.7855,4199.0
2016-09-21 13:15:00,101.52,101.52,101.38,101.38,6931.0,86.7855,86.7855,86.6658,86.6658,6931.0
2016-09-21 13:20:00,101.43,101.5,101.38,101.41,4421.0,86.7085,86.7684,86.6658,86.6914,4421.0
2016-09-21 13:25:00,101.4,101.53,101.4,101.46,10910.0,86.6829,86.794,86.6829,86.7342,10910.0
2016-09-21 13:30:00,101.44,101.55,101.44,101.53,7290.0,86.7171,86.8111,86.7171,86.794,7290.0
2016-09-21 13:35:00,101.53,101.55,101.49,101.49,3673.0,86.794,86.8111,86.7598,86.7598,3673.0
2016-09-21 13:40:00,101.45,101.55,101.45,101.55,6440.0,86.7256,86.8111,86.7256,86.8111,6440.0
2016-09-21 13:45:00,101.55,101.6,101.48,101.51,9944.0,86.8111,86.8539,86.7513,86.7769,9944.0
2016-09-21 13:50:00,101.5,101.59,101.43,101.43,8389.0,86.7684,86.8453,86.7085,86.7085,8389.0
2016-09-21 13:55:00,101.47,101.66,101.45,101.55,12072.0,86.7427,86.9052,86.7256,86.8111,12072.0
2016-09-21 14:00:00,101.5,101.92,101.49,101.69,14226.0,86.7684,87.1274,86.7598,86.9308,14226.0
2016-09-21 14:05:00,101.7,101.87,101.66,101.81,7791.0,86.9394,87.0847,86.9052,87.0334,7791.0
2016-09-21 14:10:00,101.76,102.13,101.75,102.04,24712.0,86.9906,87.3069,86.9821,87.23,24712.0
2016-09-21 14:15:00,102.0,102.1,101.88,101.88,23233.0,87.1958,87.2813,87.0932,87.0932,23233.0
2016-09-21 14:20:00,101.87,101.87,101.73,101.76,25857.0,87.0847,87.0847,86.965,86.9906,25857.0
2016-09-21 14:25:00,101.76,101.81,101.48,101.55,8285.0,86.9906,87.0334,86.7513,86.8111,8285.0
2016-09-21 14:30:00,101.55,101.55,101.43,101.5,6533.0,86.8111,86.8111,86.7085,86.7684,6533.0
2016-09-21 14:35:00,101.53,101.77,101.53,101.74,9153.0,86.794,86.9992,86.794,86.9735,9153.0
2016-09-21 14:40:00,101.7,101.82,101.67,101.82,3764.0,86.9394,87.0419,86.9137,87.0419,3764.0
2016-09-21 14:45:00,101.76,101.85,101.68,101.73,27799.0,86.9906,87.0676,86.9223,86.965,27799.0
2016-09-21 14:50:00,101.73,101.8,101.72,101.76,8879.0,86.965,87.0248,86.9564,86.9906,8879.0
2016-09-21 14:55:00,101.77,102.06,101.76,102.03,17600.0,86.9992,87.2471,86.9906,87.2215,17600.0
2016-09-21 15:00:00,102.01,102.03,101.92,102.03,9037.0,87.2044,87.2215,87.1274,87.2215,9037.0
2016-09-21 15:05:00,102.04,102.13,101.98,102.04,19163.0,87.23,87.3069,87.1787,87.23,19163.0
2016-09-21 15:10:00,102.04,102.14,102.04,102.11,12450.0,87.23,87.3155,87.23,87.2898,12450.0
2016-09-21 15:15:00,102.11,102.21,102.1,102.12,12666.0,87.2898,87.3753,87.2813,87.2984,12666.0
2016-09-21 15:20:00,102.1,102.14,102.06,102.07,22606.0,87.2813,87.3155,87.2471,87.2556,22606.0
2016-09-21 15:25:00,102.07,102.14,102.04,102.11,11897.0,87.2556,87.3155,87.23,87.2898,11897.0
2016-09-21 15:30:00,102.11,102.29,102.11,102.27,11720.0,87.2898,87.4437,87.2898,87.4266,11720.0
2016-09-21 15:35:00,102.28,102.3,102.2,102.23,8569.0,87.4352,87.4523,87.3668,87.3924,8569.0
2016-09-21 15:40:00,102.25,102.45,102.25,102.41,9128.0,87.4095,87.5805,87.4095,87.5463,9128.0
2016-09-21 15:45:00,102.42,102.54,102.42,102.47,9036.0,87.5549,87.6574,87.5549,87.5976,9036.0
2016-09-21 15:50:00,102.47,102.51,102.4,102.46,10631.0,87.5976,87.6318,87.5378,87.589,10631.0
2016-09-21 15:55:00,102.47,102.54,102.41,102.45,35211.0,87.5976,87.6574,87.5463,87.5805,35211.0
2016-09-22 09:30:00,103.51,104.22,103.51,104.15,68946.0,88.4866,89.0936,88.4866,89.0338,68946.0
2016-09-22 09:35:00,104.06,104.22,103.56,103.61,31608.0,88.9568,89.0936,88.5294,88.5721,31608.0
2016-09-22 09:40:00,103.66,103.82,103.58,103.78,5900.0,88.6149,88.7517,88.5465,88.7175,5900.0
2016-09-22 09:45:00,103.78,103.93,103.76,103.81,8828.0,88.7175,88.8457,88.7004,88.7431,8828.0
2016-09-22 09:50:00,103.82,103.93,103.72,103.85,11522.0,88.7517,88.8457,88.6662,88.7773,11522.0
2016-09-22 09:55:00,103.91,104.05,103.89,104.05,12098.0,88.8286,88.9483,88.8115,88.9483,12098.0
2016-09-22 10:00:00,104.04,104.08,103.94,103.96,28449.0,88.9397,88.9739,88.8542,88.8713,28449.0
2016-09-22 10:05:00,103.95,103.95,103.76,103.76,12126.0,88.8628,88.8628,88.7004,88.7004,12126.0
2016-09-22 10:10:00,103.73,103.86,103.71,103.78,8751.0,88.6747,88.7859,88.6576,88.7175,8751.0
2016-09-22 10:15:00,103.79,103.79,103.5,103.51,9999.0,88.726,88.726,88.4781,88.4866,9999.0
2016-09-22 10:20:00,103.5,103.51,103.4,103.48,9712.0,88.4781,88.4866,88.3926,88.461,9712.0
2016-09-22 10:25:00,103.48,103.53,103.46,103.48,14838.0,88.461,88.5037,88.4439,88.461,14838.0
2016-09-22 10:30:00,103.48,103.78,103.48,103.78,6657.0,88.461,88.7175,88.461,88.7175,6657.0
2016-09-22 10:35:00,103.76,103.76,103.49,103.6,11614.0,88.7004,88.7004,88.4696,88.5636,11614.0
2016-09-22 10:40:00,103.65,103.67,103.58,103.61,5054.0,88.6063,88.6234,88.5465,88.5721,5054.0
2016-09-22 10:45:00,103.61,103.65,103.56,103.59,6382.0,88.5721,88.6063,88.5294,88.555,6382.0
2016-09-22 10:50:00,103.66,103.68,103.57,103.65,7313.0,88.6149,88.632,88.5379,88.6063,7313.0
2016-09-22 10:55:00,103.64,103.66,103.49,103.5,9045.0,88.5978,88.6149,88.4696,88.4781,9045.0
2016-09-22 11:00:00,103.49,103.53,103.33,103.35,11870.0,88.4696,88.5037,88.3328,88.3499,11870.0
2016-09-22 11:05:00,103.33,103.35,103.25,103.32,7593.0,88.3328,88.3499,88.2644,88.3242,7593.0
2016-09-22 11:10:00,103.31,103.35,103.26,103.3,5876.0,88.3157,88.3499,88.2729,88.3071,5876.0
2016-09-22 11:15:00,103.31,103.33,103.26,103.29,6411.0,88.3157,88.3328,88.2729,88.2986,6411.0
2016-09-22 11:20:00,103.3,103.37,103.26,103.32,6100.0,88.3071,88.367,88.2729,88.3242,6100.0
2016-09-22 11:25:00,103.31,103.37,103.25,103.29,5443.0,88.3157,88.367,88.2644,88.2986,5443.0
2016-09-22 11:30:00,103.28,103.32,103.26,103.32,4351.0,88.29,88.3242,88.2729,88.3242,4351.0
2016-09-22 11:35:00,103.34,103.35,103.27,103.34,4305.0,88.3413,88.3499,88.2815,88.3413,4305.0
2016-09-22 11:40:00,103.31,103.31,103.23,103.3,3855.0,88.3157,88.3157,88.2473,88.3071,3855.0
2016-09-22 11:45:00,103.31,103.38,103.3,103.35,5415.0,88.3157,88.3755,88.3071,88.3499,5415.0
2016-09-22 11:50:00,103.32,103.32,103.18,103.21,4186.0,88.3242,88.3242,88.2045,88.2302,4186.0
2016-09-22 11:55:00,103.2,103.25,103.17,103.25,2320.0,88.2216,88.2644,88.196,88.2644,2320.0
2016-09-22 12:00:00,103.26,103.34,103.26,103.3,11771.0,88.2729,88.3413,88.2729,88.3071,11771.0
2016-09-22 12:05:00,103.31,103.32,103.26,103.27,8121.0,88.3157,88.3242,88.2729,88.2815,8121.0
2016-09-22 12:10:00,103.28,103.3,103.19,103.26,7157.0,88.29,88.3071,88.2131,88.2729,7157.0
2016-09-22 12:15:00,103.25,103.28,103.22,103.25,5390.0,88.2644,88.29,88.2387,88.2644,5390.0
2016-09-22 12:20:00,103.23,103.23,103.17,103.19,5629.0,88.2473,88.2473,88.196,88.2131,5629.0
2016-09-22 12:25:00,103.19,103.32,103.17,103.32,5026.0,88.2131,88.3242,88.196,88.3242,5026.0
2016-09-22 12:30:00,103.3,103.33,103.25,103.31,8680.0,88.3071,88.3328,88.2644,88.3157,8680.0
2016-09-22 12:35:00,103.3,103.34,103.3,103.34,6568.0,88.3071,88.3413,88.3071,88.3413,6568.0
2016-09-22 12:40:00,103.34,103.38,103.26,103.29,5851.0,88.3413,88.3755,88.2729,88.2986,5851.0
2016-09-22 12:45:00,103.34,103.37,103.31,103.33,3165.0,88.3413,88.367,88.3157,88.3328,3165.0
2016-09-22 12:50:00,103.35,103.51,103.35,103.51,5358.0,88.3499,88.4866,88.3499,88.4866,5358.0
2016-09-22 12:55:00,103.49,103.59,103.43,103.59,16611.0,88.4696,88.555,88.4183,88.555,16611.0
2016-09-22 13:00:00,103.59,103.62,103.56,103.62,4600.0,88.555,88.5807,88.5294,88.5807,4600.0
2016-09-22 13:05:00,103.63,103.66,103.6,103.64,8659.0,88.5892,88.6149,88.5636,88.5978,8659.0
2016-09-22 13:10:00,103.67,103.67,103.61,103.65,9215.0,88.6234,88.6234,88.5721,88.6063,9215.0
2016-09-22 13:15:00,103.66,103.66,103.53,103.53,9359.0,88.6149,88.6149,88.5037,88.5037,9359.0
2016-09-22 13:20:00,103.51,103.51,103.43,103.45,10266.0,88.4866,88.4866,88.4183,88.4354,10266.0
2016-09-22 13:25:00,103.45,103.45,103.31,103.35,16924.0,88.4354,88.4354,88.3157,88.3499,16924.0
2016-09-22 13:30:00,103.36,103.54,103.35,103.54,6253.0,88.3584,88.5123,88.3499,88.5123,6253.0
2016-09-22 13:35:00,103.56,103.62,103.51,103.59,9813.0,88.5294,88.5807,88.4866,88.555,9813.0
2016-09-22 13:40:00,103.57,103.62,103.57,103.57,5223.0,88.5379,88.5807,88.5379,88.5379,5223.0
2016-09-22 13:45:00,103.6,103.6,103.44,103.49,7857.0,88.5636,88.5636,88.4268,88.4696,7857.0
2016-09-22 13:50:00,103.5,103.55,103.43,103.51,6567.0,88.4781,88.5208,88.4183,88.4866,6567.0
2016-09-22 13:55:00,103.49,103.51,103.42,103.47,5429.0,88.4696,88.4866,88.4097,88.4525,5429.0
2016-09-22 14:00:00,103.47,103.5,103.4,103.44,8085.0,88.4525,88.4781,88.3926,88.4268,8085.0
2016-09-22 14:05:00,103.43,103.47,103.41,103.45,6843.0,88.4183,88.4525,88.4012,88.4354,6843.0
2016-09-22 14:10:00,103.44,103.44,103.16,103.16,6904.0,88.4268,88.4268,88.1874,88.1874,6904.0
2016-09-22 14:15:00,103.12,103.16,102.96,102.97,22192.0,88.1533,88.1874,88.0165,88.025,22192.0
2016-09-22 14:20:00,102.98,103.04,102.92,103.0,15272.0,88.0336,88.0849,87.9823,88.0507,15272.0
2016-09-22 14:25:00,103.0,103.16,103.0,103.07,5874.0,88.0507,88.1874,88.0507,88.1105,5874.0
2016-09-22 14:30:00,103.08,103.16,102.99,103.02,6005.0,88.1191,88.1874,88.0421,88.0678,6005.0
2016-09-22 14:35:00,103.01,103.14,102.98,103.14,8282.0,88.0592,88.1704,88.0336,88.1704,8282.0
2016-09-22 14:40:00,103.16,103.16,103.06,103.06,8565.0,88.1874,88.1874,88.102,88.102,8565.0
2016-09-22 14:45:00,103.08,103.15,103.04,103.1,7978.0,88.1191,88.1789,88.0849,88.1362,7978.0
2016-09-22 14:50:00,103.1,103.26,103.05,103.19,8826.0,88.1362,88.2729,88.0934,88.2131,8826.0
2016-09-22 14:55:00,103.21,103.23,103.16,103.16,15775.0,88.2302,88.2473,88.1874,88.1874,15775.0
2016-09-22 15:00:00,103.19,103.25,103.16,103.2,6329.0,88.2131,88.2644,88.1874,88.2216,6329.0
2016-09-22 15:05:00,103.21,103.24,103.15,103.15,6370.0,88.2302,88.2558,88.1789,88.1789,6370.0
2016-09-22 15:10:00,103.16,103.21,103.13,103.15,10003.0,88.1874,88.2302,88.1618,88.1789,10003.0
2016-09-22 15:15:00,103.16,103.21,103.11,103.16,12572.0,88.1874,88.2302,88.1447,88.1874,12572.0
2016-09-22 15:20:00,103.16,103.22,103.13,103.21,13630.0,88.1874,88.2387,88.1618,88.2302,13630.0
2016-09-22 15:25:00,103.22,103.22,103.11,103.11,11141.0,88.2387,88.2387,88.1447,88.1447,11141.0
2016-09-22 15:30:00,103.12,103.22,103.08,103.14,36595.0,88.1533,88.2387,88.1191,88.1704,36595.0
2016-09-22 15:35:00,103.15,103.29,103.15,103.24,23585.0,88.1789,88.2986,88.1789,88.2558,23585.0
2016-09-22 15:40:00,103.24,103.25,103.08,103.19,39149.0,88.2558,88.2644,88.1191,88.2131,39149.0
2016-09-22 15:45:00,103.21,103.24,103.1,103.15,31025.0,88.2302,88.2558,88.1362,88.1789,31025.0
2016-09-22 15:50:00,103.15,103.18,103.07,103.18,22439.0,88.1789,88.2045,88.1105,88.2045,22439.0
2016-09-22 15:55:00,103.18,103.23,103.13,103.14,62388.0,88.2045,88.2473,88.1618,88.1704,62388.0
2016-09-23 09:30:00,103.11,103.12,103.02,103.07,14276.0,88.1447,88.1533,88.0678,88.1105,14276.0
2016-09-23 09:35:00,103.06,103.19,102.96,102.97,79018.0,88.102,88.2131,88.0165,88.025,79018.0
2016-09-23 09:40:00,102.95,103.07,102.85,103.01,89754.0,88.0079,88.1105,87.9224,88.0592,89754.0
2016-09-23 09:45:00,103.02,103.04,102.78,103.02,24205.0,88.0678,88.0849,87.8626,88.0678,24205.0
2016-09-23 09:50:00,102.98,103.07,102.96,103.0,10020.0,88.0336,88.1105,88.0165,88.0507,10020.0
2016-09-23 09:55:00,103.03,103.15,102.99,103.13,6900.0,88.0763,88.1789,88.0421,88.1618,6900.0
2016-09-23 10:00:00,103.12,103.32,103.08,103.32,54553.0,88.1533,88.3242,88.1191,88.3242,54553.0
2016-09-23 10:05:00,103.31,103.55,103.3,103.54,5800.0,88.3157,88.5208,88.3071,88.5123,5800.0
2016-09-23 10:10:00,103.52,103.74,103.52,103.72,60044.0,88.4952,88.6833,88.4952,88.6662,60044.0
2016-09-23 10:15:00,103.67,103.75,103.51,103.73,36462.0,88.6234,88.6918,88.4866,88.6747,36462.0
2016-09-23 10:20:00,103.71,103.76,103.5,103.52,33018.0,88.6576,88.7004,88.4781,88.4952,33018.0
2016-09-23 10:25:00,103.53,103.53,103.44,103.44,6116.0,88.5037,88.5037,88.4268,88.4268,6116.0
2016-09-23 10:30:00,103.44,103.49,103.2,103.2,13428.0,88.4268,88.4696,88.2216,88.2216,13428.0
2016-09-23 10:35:00,103.22,103.31,103.16,103.24,16640.0,88.2387,88.3157,88.1874,88.2558,16640.0
2016-09-23 10:40:00,103.23,103.51,103.23,103.51,6439.0,88.2473,88.4866,88.2473,88.4866,6439.0
2016-09-23 10:45:00,103.51,103.54,103.36,103.41,4016.0,88.4866,88.5123,88.3584,88.4012,4016.0
2016-09-23 10:50:00,103.37,103.49,103.32,103.32,6115.0,88.367,88.4696,88.3242,88.3242,6115.0
2016-09-23 10:55:00,103.35,103.37,103.25,103.37,88777.0,88.3499,88.367,88.2644,88.367,88777.0
2016-09-23 11:00:00,103.35,103.45,103.31,103.45,7609.0,88.3499,88.4354,88.3157,88.4354,7609.0
2016-09-23 11:05:00,103.44,103.44,103.33,103.34,7551.0,88.4268,88.4268,88.3328,88.3413,7551.0
2016-09-23 11:10:00,103.34,103.37,103.32,103.34,19450.0,88.3413,88.367,88.3242,88.3413,19450.0
2016-09-23 11:15:00,103.31,103.39,103.28,103.35,34387.0,88.3157,88.3841,88.29,88.3499,34387.0
2016-09-23 11:20:00,103.34,103.36,103.29,103.35,7309.0,88.3413,88.3584,88.2986,88.3499,7309.0
2016-09-23 11:25:00,103.39,103.4,103.32,103.4,4098.0,88.3841,88.3926,88.3242,88.3926,4098.0
2016-09-23 11:30:00,103.4,103.47,103.39,103.43,7220.0,88.3926,88.4525,88.3841,88.4183,7220.0
2016-09-23 11:35:00,103.42,103.47,103.37,103.4,4743.0,88.4097,88.4525,88.367,88.3926,4743.0
2016-09-23 11:40:00,103.4,103.42,103.38,103.4,4208.0,88.3926,88.4097,88.3755,88.3926,4208.0
2016-09-23 11:45:00,103.42,103.42,103.36,103.41,3051.0,88.4097,88.4097,88.3584,88.4012,3051.0
2016-09-23 11:50:00,103.41,103.43,103.3,103.34,5017.0,88.4012,88.4183,88.3071,88.3413,5017.0
2016-09-23 11:55:00,103.33,103.34,103.14,103.29,60030.0,88.3328,88.3413,88.1704,88.2986,60030.0
2016-09-23 12:00:00,103.31,103.41,103.29,103.41,13592.0,88.3157,88.4012,88.2986,88.4012,13592.0
2016-09-23 12:05:00,103.38,103.39,103.25,103.28,3410.0,88.3755,88.3841,88.2644,88.29,3410.0
2016-09-23 12:10:00,103.3,103.45,103.3,103.33,4658.0,88.3071,88.4354,88.3071,88.3328,4658.0
2016-09-23 12:15:00,103.32,103.39,103.31,103.34,11200.0,88.3242,88.3841,88.3157,88.3413,11200.0
2016-09-23 12:20:00,103.34,103.5,103.34,103.49,2585.0,88.3413,88.4781,88.3413,88.4696,2585.0
2016-09-23 12:25:00,103.47,103.52,103.4,103.5,19898.0,88.4525,88.4952,88.3926,88.4781,19898.0
2016-09-23 12:30:00,103.5,103.53,103.49,103.53,4856.0,88.4781,88.5037,88.4696,88.5037,4856.0
2016-09-23 12:35:00,103.52,103.52,103.43,103.5,54393.0,88.4952,88.4952,88.4183,88.4781,54393.0
2016-09-23 12:40:00,103.52,103.65,103.5,103.62,22659.0,88.4952,88.6063,88.4781,88.5807,22659.0
2016-09-23 12:45:00,103.59,103.6,103.53,103.53,13445.0,88.555,88.5636,88.5037,88.5037,13445.0
2016-09-23 12:50:00,103.52,103.66,103.48,103.63,8877.0,88.4952,88.6149,88.461,88.5892,8877.0
2016-09-23 12:55:00,103.65,103.7,103.62,103.7,5306.0,88.6063,88.6491,88.5807,88.6491,5306.0
2016-09-23 13:00:00,103.71,103.71,103.6,103.67,12894.0,88.6576,88.6576,88.5636,88.6234,12894.0
2016-09-23 13:05:00,103.67,103.67,103.57,103.58,4604.0,88.6234,88.6234,88.5379,88.5465,4604.0
2016-09-23 13:10:00,103.58,103.58,103.5,103.52,6857.0,88.5465,88.5465,88.4781,88.4952,6857.0
2016-09-23 13:15:00,103.54,103.57,103.53,103.54,5354.0,88.5123,88.5379,88.5037,88.5123,5354.0
2016-09-23 13:20:00,103.53,103.61,103.53,103.58,10616.0,88.5037,88.5721,88.5037,88.5465,10616.0
2016-09-23 13:25:00,103.6,103.61,103.59,103.59,9155.0,88.5636,88.5721,88.555,88.555,9155.0
2016-09-23 13:30:00,103.59,103.64,103.56,103.64,10788.0,88.555,88.5978,88.5294,88.5978,10788.0
2016-09-23 13:35:00,103.64,103.64,103.56,103.59,16619.0,88.5978,88.5978,88.5294,88.555,16619.0
2016-09-23 13:40:00,103.57,103.62,103.54,103.61,5106.0,88.5379,88.5807,88.5123,88.5721,5106.0
2016-09-23 13:45:00,103.61,103.64,103.58,103.59,12550.0,88.5721,88.5978,88.5465,88.555,12550.0
2016-09-23 13:50:00,103.57,103.58,103.52,103.57,7445.0,88.5379,88.5465,88.4952,88.5379,7445.0
2016-09-23 13:55:00,103.58,103.64,103.56,103.58,14110.0,88.5465,88.5978,88.5294,88.5465,14110.0
2016-09-23 14:00:00,103.57,103.63,103.56,103.57,8399.0,88.5379,88.5892,88.5294,88.5379,8399.0
2016-09-23 14:05:00,103.57,103.58,103.51,103.54,8250.0,88.5379,88.5465,88.4866,88.5123,8250.0
2016-09-23 14:10:00,103.53,103.54,103.47,103.49,7573.0,88.5037,88.5123,88.4525,88.4696,7573.0
2016-09-23 14:15:00,103.48,103.51,103.44,103.47,8734.0,88.461,88.4866,88.4268,88.4525,8734.0
2016-09-23 14:20:00,103.47,103.48,103.4,103.42,18011.0,88.4525,88.461,88.3926,88.4097,18011.0
2016-09-23 14:25:00,103.42,103.44,103.39,103.4,9598.0,88.4097,88.4268,88.3841,88.3926,9598.0
2016-09-23 14:30:00,103.4,103.52,103.35,103.5,13597.0,88.3926,88.4952,88.3499,88.4781,13597.0
2016-09-23 14:35:00,103.49,103.49,103.39,103.4,6539.0,88.4696,88.4696,88.3841,88.3926,6539.0
2016-09-23 14:40:00,103.38,103.38,103.32,103.35,7715.0,88.3755,88.3755,88.3242,88.3499,7715.0
2016-09-23 14:45:00,103.36,103.49,103.35,103.46,12221.0,88.3584,88.4696,88.3499,88.4439,12221.0
2016-09-23 14:50:00,103.47,103.55,103.45,103.54,12773.0,88.4525,88.5208,88.4354,88.5123,12773.0
2016-09-23 14:55:00,103.54,103.62,103.49,103.51,17383.0,88.5123,88.5807,88.4696,88.4866,17383.0
2016-09-23 15:00:00,103.48,103.56,103.47,103.5,16277.0,88.461,88.5294,88.4525,88.4781,16277.0
2016-09-23 15:05:00,103.5,103.56,103.47,103.5,11815.0,88.4781,88.5294,88.4525,88.4781,11815.0
2016-09-23 15:10:00,103.5,103.52,103.45,103.47,7945.0,88.4781,88.4952,88.4354,88.4525,7945.0
2016-09-23 15:15:00,103.47,103.49,103.42,103.49,9889.0,88.4525,88.4696,88.4097,88.4696,9889.0
2016-09-23 15:20:00,103.49,103.49,103.44,103.44,11394.0,88.4696,88.4696,88.4268,88.4268,11394.0
2016-09-23 15:25:00,103.43,103.46,103.35,103.46,11325.0,88.4183,88.4439,88.3499,88.4439,11325.0
2016-09-23 15:30:00,103.46,103.6,103.45,103.59,9333.0,88.4439,88.5636,88.4354,88.555,9333.0
2016-09-23 15:35:00,103.58,103.59,103.4,103.4,13678.0,88.5465,88.555,88.3926,88.3926,13678.0
2016-09-23 15:40:00,103.37,103.43,103.34,103.36,14056.0,88.367,88.4183,88.3413,88.3584,14056.0
2016-09-23 15:45:00,103.37,103.41,103.32,103.39,20705.0,88.367,88.4012,88.3242,88.3841,20705.0
2016-09-23 15:50:00,103.39,103.53,103.35,103.5,32019.0,88.3841,88.5037,88.3499,88.4781,32019.0
2016-09-23 15:55:00,103.5,103.51,103.29,103.29,57724.0,88.4781,88.4866,88.2986,88.2986,57724.0
2016-09-26 09:30:00,103.07,103.29,102.49,102.73,20821.0,88.1105,88.2986,87.6147,87.8199,20821.0
2016-09-26 09:35:00,102.73,102.89,102.64,102.74,12744.0,87.8199,87.9566,87.7429,87.8284,12744.0
2016-09-26 09:40:00,102.72,102.91,102.6,102.84,9596.0,87.8113,87.9737,87.7087,87.9139,9596.0
2016-09-26 09:45:00,102.76,102.96,102.71,102.96,11457.0,87.8455,88.0165,87.8028,88.0165,11457.0
2016-09-26 09:50:00,102.87,103.01,102.81,102.98,11340.0,87.9395,88.0592,87.8882,88.0336,11340.0
2016-09-26 09:55:00,102.98,103.02,102.88,102.94,2600.0,88.0336,88.0678,87.9481,87.9994,2600.0
2016-09-26 10:00:00,102.94,103.01,102.81,102.85,6139.0,87.9994,88.0592,87.8882,87.9224,6139.0
2016-09-26 10:05:00,102.88,103.05,102.88,103.01,4200.0,87.9481,88.0934,87.9481,88.0592,4200.0
2016-09-26 10:10:00,103.02,103.21,102.92,103.19,5272.0,88.0678,88.2302,87.9823,88.2131,5272.0
2016-09-26 10:15:00,103.16,103.19,103.03,103.16,3600.0,88.1874,88.2131,88.0763,88.1874,3600.0
2016-09-26 10:20:00,103.12,103.12,102.93,102.94,5724.0,88.1533,88.1533,87.9908,87.9994,5724.0
2016-09-26 10:25:00,102.9,103.06,102.88,102.9,5300.0,87.9652,88.102,87.9481,87.9652,5300.0
2016-09-26 10:30:00,102.85,102.96,102.85,102.87,6446.0,87.9224,88.0165,87.9224,87.9395,6446.0
2016-09-26 10:35:00,102.91,103.02,102.84,102.87,15502.0,87.9737,88.0678,87.9139,87.9395,15502.0
2016-09-26 10:40:00,102.91,102.96,102.8,102.83,13020.0,87.9737,88.0165,87.8797,87.9053,13020.0
2016-09-26 10:45:00,102.86,102.9,102.78,102.9,5590.0,87.931,87.9652,87.8626,87.9652,5590.0
2016-09-26 10:50:00,102.9,102.97,102.84,102.9,7215.0,87.9652,88.025,87.9139,87.9652,7215.0
2016-09-26 10:55:00,102.9,102.95,102.86,102.86,3200.0,87.9652,88.0079,87.931,87.931,3200.0
2016-09-26 11:00:00,102.86,102.95,102.81,102.82,5640.0,87.931,88.0079,87.8882,87.8968,5640.0
2016-09-26 11:05:00,102.82,102.93,102.82,102.89,3300.0,87.8968,87.9908,87.8968,87.9566,3300.0
2016-09-26 11:10:00,102.88,102.92,102.75,102.75,7500.0,87.9481,87.9823,87.837,87.837,7500.0
2016-09-26 11:15:00,102.78,102.9,102.75,102.81,7287.0,87.8626,87.9652,87.837,87.8882,7287.0
2016-09-26 11:20:00,102.87,102.89,102.68,102.72,6802.0,87.9395,87.9566,87.7771,87.8113,6802.0
2016-09-26 11:25:00,102.74,102.82,102.71,102.76,4650.0,87.8284,87.8968,87.8028,87.8455,4650.0
2016-09-26 11:30:00,102.75,102.78,102.63,102.68,5300.0,87.837,87.8626,87.7344,87.7771,5300.0
2016-09-26 11:35:00,102.71,102.78,102.7,102.78,3889.0,87.8028,87.8626,87.7942,87.8626,3889.0
2016-09-26 11:40:00,102.78,102.84,102.74,102.74,6070.0,87.8626,87.9139,87.8284,87.8284,6070.0
2016-09-26 11:45:00,102.76,102.86,102.66,102.66,6846.0,87.8455,87.931,87.76,87.76,6846.0
2016-09-26 11:50:00,102.69,102.69,102.58,102.63,3767.0,87.7857,87.7857,87.6916,87.7344,3767.0
2016-09-26 11:55:00,102.69,102.75,102.69,102.74,1600.0,87.7857,87.837,87.7857,87.8284,1600.0
2016-09-26 12:00:00,102.72,102.78,102.65,102.71,10937.0,87.8113,87.8626,87.7515,87.8028,10937.0
2016-09-26 12:05:00,102.72,102.81,102.72,102.76,2223.0,87.8113,87.8882,87.8113,87.8455,2223.0
2016-09-26 12:10:00,102.81,102.82,102.7,102.82,2461.0,87.8882,87.8968,87.7942,87.8968,2461.0
2016-09-26 12:15:00,102.78,102.88,102.77,102.83,3250.0,87.8626,87.9481,87.8541,87.9053,3250.0
2016-09-26 12:20:00,102.8,102.87,102.76,102.87,2569.0,87.8797,87.9395,87.8455,87.9395,2569.0
2016-09-26 12:25:00,102.83,102.85,102.75,102.82,5872.0,87.9053,87.9224,87.837,87.8968,5872.0
2016-09-26 12:30:00,102.82,102.88,102.78,102.81,5374.0,87.8968,87.9481,87.8626,87.8882,5374.0
2016-09-26 12:35:00,102.81,102.89,102.76,102.8,3581.0,87.8882,87.9566,87.8455,87.8797,3581.0
2016-09-26 12:40:00,102.76,102.83,102.73,102.77,3570.0,87.8455,87.9053,87.8199,87.8541,3570.0
2016-09-26 12:45:00,102.78,102.89,102.77,102.79,7182.0,87.8626,87.9566,87.8541,87.8711,7182.0
2016-09-26 12:50:00,102.79,102.86,102.78,102.81,4600.0,87.8711,87.931,87.8626,87.8882,4600.0
2016-09-26 12:55:00,102.82,102.82,102.74,102.76,2824.0,87.8968,87.8968,87.8284,87.8455,2824.0
2016-09-26 13:00:00,102.78,102.81,102.76,102.77,3039.0,87.8626,87.8882,87.8455,87.8541,3039.0
2016-09-26 13:05:00,102.82,102.82,102.74,102.74,3100.0,87.8968,87.8968,87.8284,87.8284,3100.0
2016-09-26 13:10:00,102.76,102.79,102.71,102.73,2100.0,87.8455,87.8711,87.8028,87.8199,2100.0
2016-09-26 13:15:00,102.74,102.76,102.7,102.7,1100.0,87.8284,87.8455,87.7942,87.7942,1100.0
2016-09-26 13:20:00,102.72,102.78,102.7,102.7,2168.0,87.8113,87.8626,87.7942,87.7942,2168.0
2016-09-26 13:25:00,102.7,102.72,102.66,102.68,5539.0,87.7942,87.8113,87.76,87.7771,5539.0
2016-09-26 13:30:00,102.68,102.69,102.63,102.68,3637.0,87.7771,87.7857,87.7344,87.7771,3637.0
2016-09-26 13:35:00,102.69,102.69,102.53,102.53,4633.0,87.7857,87.7857,87.6489,87.6489,4633.0
2016-09-26 13:40:00,102.55,102.61,102.5,102.5,3058.0,87.666,87.7173,87.6232,87.6232,3058.0
2016-09-26 13:45:00,102.49,102.63,102.48,102.58,3026.0,87.6147,87.7344,87.6061,87.6916,3026.0
2016-09-26 13:50:00,102.58,102.68,102.58,102.65,3108.0,87.6916,87.7771,87.6916,87.7515,3108.0
2016-09-26 13:55:00,102.65,102.68,102.61,102.63,3990.0,87.7515,87.7771,87.7173,87.7344,3990.0
2016-09-26 14:00:00,102.65,102.77,102.65,102.76,6592.0,87.7515,87.8541,87.7515,87.8455,6592.0
2016-09-26 14:05:00,102.76,102.79,102.7,102.7,5126.0,87.8455,87.8711,87.7942,87.7942,5126.0
2016-09-26 14:10:00,102.72,102.75,102.58,102.58,14159.0,87.8113,87.837,87.6916,87.6916,14159.0
2016-09-26 14:15:00,102.61,102.74,102.58,102.71,7863.0,87.7173,87.8284,87.6916,87.8028,7863.0
2016-09-26 14:20:00,102.7,102.7,102.56,102.59,16246.0,87.7942,87.7942,87.6745,87.7002,16246.0
2016-09-26 14:25:00,102.6,102.63,102.55,102.56,6861.0,87.7087,87.7344,87.666,87.6745,6861.0
2016-09-26 14:30:00,102.59,102.6,102.53,102.53,6721.0,87.7002,87.7087,87.6489,87.6489,6721.0
2016-09-26 14:35:00,102.53,102.53,102.36,102.38,10798.0,87.6489,87.6489,87.5036,87.5207,10798.0
2016-09-26 14:40:00,102.38,102.39,102.26,102.29,29337.0,87.5207,87.5292,87.4181,87.4437,29337.0
2016-09-26 14:45:00,102.31,102.39,102.28,102.39,10136.0,87.4608,87.5292,87.4352,87.5292,10136.0
2016-09-26 14:50:00,102.39,102.4,102.35,102.38,7431.0,87.5292,87.5378,87.495,87.5207,7431.0
2016-09-26 14:55:00,102.4,102.45,102.35,102.35,8189.0,87.5378,87.5805,87.495,87.495,8189.0
2016-09-26 15:00:00,102.35,102.39,102.27,102.27,10292.0,87.495,87.5292,87.4266,87.4266,10292.0
2016-09-26 15:05:00,102.3,102.48,102.3,102.4,12876.0,87.4523,87.6061,87.4523,87.5378,12876.0
2016-09-26 15:10:00,102.41,102.43,102.36,102.39,8737.0,87.5463,87.5634,87.5036,87.5292,8737.0
2016-09-26 15:15:00,102.41,102.46,102.38,102.4,9391.0,87.5463,87.589,87.5207,87.5378,9391.0
2016-09-26 15:20:00,102.39,102.46,102.36,102.36,15188.0,87.5292,87.589,87.5036,87.5036,15188.0
2016-09-26 15:25:00,102.37,102.45,102.36,102.42,9932.0,87.5121,87.5805,87.5036,87.5549,9932.0
2016-09-26 15:30:00,102.43,102.52,102.43,102.47,11249.0,87.5634,87.6403,87.5634,87.5976,11249.0
2016-09-26 15:35:00,102.47,102.5,102.27,102.34,9071.0,87.5976,87.6232,87.4266,87.4865,9071.0
2016-09-26 15:40:00,102.34,102.37,102.24,102.25,9340.0,87.4865,87.5121,87.401,87.4095,9340.0
2016-09-26 15:45:00,102.24,102.3,102.2,102.26,18763.0,87.401,87.4523,87.3668,87.4181,18763.0
2016-09-26 15:50:00,102.26,102.3,102.19,102.23,33701.0,87.4181,87.4523,87.3582,87.3924,33701.0
2016-09-26 15:55:00,102.22,102.23,102.01,102.15,84495.0,87.3839,87.3924,87.2044,87.324,84495.0
2016-09-27 09:30:00,102.0,102.09,101.6,101.68,16094.0,87.1958,87.2727,86.8539,86.9223,16094.0
2016-09-27 09:35:00,101.73,101.96,101.73,101.87,3950.0,86.965,87.1616,86.965,87.0847,3950.0
2016-09-27 09:40:00,101.83,102.14,101.79,101.94,6071.0,87.0505,87.3155,87.0163,87.1445,6071.0
2016-09-27 09:45:00,101.86,102.06,101.86,102.01,5814.0,87.0761,87.2471,87.0761,87.2044,5814.0
2016-09-27 09:50:00,102.01,102.07,101.81,102.03,8622.0,87.2044,87.2556,87.0334,87.2215,8622.0
2016-09-27 09:55:00,102.03,102.2,102.03,102.17,14527.0,87.2215,87.3668,87.2215,87.3411,14527.0
2016-09-27 10:00:00,102.21,102.52,102.21,102.4,9734.0,87.3753,87.6403,87.3753,87.5378,9734.0
2016-09-27 10:05:00,102.42,102.43,102.2,102.2,19256.0,87.5549,87.5634,87.3668,87.3668,19256.0
2016-09-27 10:10:00,102.23,102.3,102.05,102.08,8553.0,87.3924,87.4523,87.2386,87.2642,8553.0
2016-09-27 10:15:00,102.03,102.07,102.0,102.0,6180.0,87.2215,87.2556,87.1958,87.1958,6180.0
2016-09-27 10:20:00,102.01,102.03,101.84,101.94,12301.0,87.2044,87.2215,87.059,87.1445,12301.0
2016-09-27 10:25:00,101.93,102.08,101.92,101.96,11096.0,87.136,87.2642,87.1274,87.1616,11096.0
2016-09-27 10:30:00,101.98,102.0,101.83,101.85,13320.0,87.1787,87.1958,87.0505,87.0676,13320.0
2016-09-27 10:35:00,101.85,101.88,101.77,101.81,11027.0,87.0676,87.0932,86.9992,87.0334,11027.0
2016-09-27 10:40:00,101.81,101.85,101.77,101.85,12192.0,87.0334,87.0676,86.9992,87.0676,12192.0
2016-09-27 10:45:00,101.86,101.96,101.84,101.92,11037.0,87.0761,87.1616,87.059,87.1274,11037.0
2016-09-27 10:50:00,101.93,102.02,101.88,101.88,22755.0,87.136,87.2129,87.0932,87.0932,22755.0
2016-09-27 10:55:00,101.89,101.93,101.65,101.74,20626.0,87.1018,87.136,86.8966,86.9735,20626.0
2016-09-27 11:00:00,101.75,101.78,101.54,101.6,24646.0,86.9821,87.0077,86.8026,86.8539,24646.0
2016-09-27 11:05:00,101.61,101.71,101.6,101.69,18218.0,86.8624,86.9479,86.8539,86.9308,18218.0
2016-09-27 11:10:00,101.7,101.74,101.61,101.68,12993.0,86.9394,86.9735,86.8624,86.9223,12993.0
2016-09-27 11:15:00,101.69,101.79,101.69,101.72,11476.0,86.9308,87.0163,86.9308,86.9564,11476.0
2016-09-27 11:20:00,101.73,101.88,101.73,101.88,10614.0,86.965,87.0932,86.965,87.0932,10614.0
2016-09-27 11:25:00,101.9,102.01,101.85,101.98,16221.0,87.1103,87.2044,87.0676,87.1787,16221.0
2016-09-27 11:30:00,101.98,102.02,101.96,102.02,8176.0,87.1787,87.2129,87.1616,87.2129,8176.0
2016-09-27 11:35:00,102.03,102.08,101.97,102.05,12315.0,87.2215,87.2642,87.1702,87.2386,12315.0
2016-09-27 11:40:00,102.05,102.06,101.94,101.94,12561.0,87.2386,87.2471,87.1445,87.1445,12561.0
2016-09-27 11:45:00,101.94,101.96,101.83,101.92,9424.0,87.1445,87.1616,87.0505,87.1274,9424.0
2016-09-27 11:50:00,101.91,101.98,101.87,101.98,10715.0,87.1189,87.1787,87.0847,87.1787,10715.0
2016-09-27 11:55:00,102.0,102.08,101.98,102.03,9313.0,87.1958,87.2642,87.1787,87.2215,9313.0
2016-09-27 12:00:00,102.03,102.18,102.03,102.1,7300.0,87.2215,87.3497,87.2215,87.2813,7300.0
2016-09-27 12:05:00,102.11,102.15,102.09,102.1,7456.0,87.2898,87.324,87.2727,87.2813,7456.0
2016-09-27 12:10:00,102.11,102.12,102.01,102.04,6144.0,87.2898,87.2984,87.2044,87.23,6144.0
2016-09-27 12:15:00,102.04,102.13,102.04,102.12,6065.0,87.23,87.3069,87.23,87.2984,6065.0
2016-09-27 12:20:00,102.14,102.44,102.14,102.37,8458.0,87.3155,87.5719,87.3155,87.5121,8458.0
2016-09-27 12:25:00,102.39,102.42,102.34,102.34,5060.0,87.5292,87.5549,87.4865,87.4865,5060.0
2016-09-27 12:30:00,102.37,102.38,102.27,102.29,4900.0,87.5121,87.5207,87.4266,87.4437,4900.0
2016-09-27 12:35:00,102.29,102.42,102.27,102.42,36672.0,87.4437,87.5549,87.4266,87.5549,36672.0
2016-09-27 12:40:00,102.43,102.52,102.43,102.48,9409.0,87.5634,87.6403,87.5634,87.6061,9409.0
2016-09-27 12:45:00,102.5,102.51,102.39,102.42,6026.0,87.6232,87.6318,87.5292,87.5549,6026.0
2016-09-27 12:50:00,102.42,102.55,102.41,102.55,6850.0,87.5549,87.666,87.5463,87.666,6850.0
2016-09-27 12:55:00,102.54,102.6,102.54,102.56,5641.0,87.6574,87.7087,87.6574,87.6745,5641.0
2016-09-27 13:00:00,102.58,102.63,102.56,102.58,7141.0,87.6916,87.7344,87.6745,87.6916,7141.0
2016-09-27 13:05:00,102.59,102.6,102.47,102.49,6400.0,87.7002,87.7087,87.5976,87.6147,6400.0
2016-09-27 13:10:00,102.5,102.55,102.44,102.44,4576.0,87.6232,87.666,87.5719,87.5719,4576.0
2016-09-27 13:15:00,102.45,102.49,102.43,102.49,6587.0,87.5805,87.6147,87.5634,87.6147,6587.0
2016-09-27 13:20:00,102.49,102.55,102.49,102.52,6142.0,87.6147,87.666,87.6147,87.6403,6142.0
2016-09-27 13:25:00,102.54,102.57,102.49,102.53,6187.0,87.6574,87.6831,87.6147,87.6489,6187.0
2016-09-27 13:30:00,102.56,102.61,102.47,102.47,3108.0,87.6745,87.7173,87.5976,87.5976,3108.0
2016-09-27 13:35:00,102.5,102.5,102.4,102.43,14998.0,87.6232,87.6232,87.5378,87.5634,14998.0
2016-09-27 13:40:00,102.45,102.46,102.39,102.43,7917.0,87.5805,87.589,87.5292,87.5634,7917.0
2016-09-27 13:45:00,102.43,102.46,102.38,102.38,5401.0,87.5634,87.589,87.5207,87.5207,5401.0
2016-09-27 13:50:00,102.38,102.44,102.38,102.43,5439.0,87.5207,87.5719,87.5207,87.5634,5439.0
2016-09-27 13:55:00,102.43,102.43,102.35,102.35,9316.0,87.5634,87.5634,87.495,87.495,9316.0
2016-09-27 14:00:00,102.38,102.48,102.36,102.48,6775.0,87.5207,87.6061,87.5036,87.6061,6775.0
2016-09-27 14:05:00,102.49,102.49,102.37,102.37,6376.0,87.6147,87.6147,87.5121,87.5121,6376.0
2016-09-27 14:10:00,102.4,102.44,102.37,102.4,6113.0,87.5378,87.5719,87.5121,87.5378,6113.0
2016-09-27 14:15:00,102.41,102.45,102.4,102.43,7936.0,87.5463,87.5805,87.5378,87.5634,7936.0
2016-09-27 14:20:00,102.44,102.51,102.42,102.44,10674.0,87.5719,87.6318,87.5549,87.5719,10674.0
2016-09-27 14:25:00,102.45,102.47,102.42,102.42,7100.0,87.5805,87.5976,87.5549,87.5549,7100.0
2016-09-27 14:30:00,102.42,102.44,102.34,102.35,9781.0,87.5549,87.5719,87.4865,87.495,9781.0
2016-09-27 14:35:00,102.37,102.46,102.37,102.44,9403.0,87.5121,87.589,87.5121,87.5719,9403.0
2016-09-27 14:40:00,102.44,102.48,102.4,102.41,8305.0,87.5719,87.6061,87.5378,87.5463,8305.0
2016-09-27 14:45:00,102.42,102.48,102.4,102.41,7826.0,87.5549,87.6061,87.5378,87.5463,7826.0
2016-09-27 14:50:00,102.42,102.48,102.38,102.46,9659.0,87.5549,87.6061,87.5207,87.589,9659.0
2016-09-27 14:55:00,102.47,102.48,102.39,102.43,8500.0,87.5976,87.6061,87.5292,87.5634,8500.0
2016-09-27 15:00:00,102.44,102.48,102.39,102.48,10318.0,87.5719,87.6061,87.5292,87.6061,10318.0
2016-09-27 15:05:00,102.48,102.51,102.47,102.5,8158.0,87.6061,87.6318,87.5976,87.6232,8158.0
2016-09-27 15:10:00,102.5,102.51,102.39,102.41,15039.0,87.6232,87.6318,87.5292,87.5463,15039.0
2016-09-27 15:15:00,102.41,102.45,102.39,102.39,17111.0,87.5463,87.5805,87.5292,87.5292,17111.0
2016-09-27 15:20:00,102.39,102.4,102.33,102.35,26471.0,87.5292,87.5378,87.4779,87.495,26471.0
2016-09-27 15:25:00,102.35,102.42,102.33,102.38,19467.0,87.495,87.5549,87.4779,87.5207,19467.0
2016-09-27 15:30:00,102.4,102.4,102.3,102.32,23560.0,87.5378,87.5378,87.4523,87.4694,23560.0
2016-09-27 15:35:00,102.34,102.4,102.29,102.38,22999.0,87.4865,87.5378,87.4437,87.5207,22999.0
2016-09-27 15:40:00,102.39,102.53,102.39,102.52,26928.0,87.5292,87.6489,87.5292,87.6403,26928.0
2016-09-27 15:45:00,102.52,102.53,102.42,102.43,45365.0,87.6403,87.6489,87.5549,87.5634,45365.0
2016-09-27 15:50:00,102.43,102.49,102.42,102.48,37598.0,87.5634,87.6147,87.5549,87.6061,37598.0
2016-09-27 15:55:00,102.47,102.54,102.44,102.47,78983.0,87.5976,87.6574,87.5719,87.5976,78983.0
2016-09-28 09:30:00,102.92,102.99,102.59,102.77,50669.0,87.9823,88.0421,87.7002,87.8541,50669.0
2016-09-28 09:35:00,102.76,102.92,102.68,102.78,13691.0,87.8455,87.9823,87.7771,87.8626,13691.0
2016-09-28 09:40:00,102.77,102.89,102.7,102.8,11760.0,87.8541,87.9566,87.7942,87.8797,11760.0
2016-09-28 09:45:00,102.76,102.83,102.58,102.69,15756.0,87.8455,87.9053,87.6916,87.7857,15756.0
2016-09-28 09:50:00,102.69,102.73,102.62,102.73,7420.0,87.7857,87.8199,87.7258,87.8199,7420.0
2016-09-28 09:55:00,102.67,102.67,102.53,102.59,40050.0,87.7686,87.7686,87.6489,87.7002,40050.0
2016-09-28 10:00:00,102.6,102.72,102.55,102.63,12093.0,87.7087,87.8113,87.666,87.7344,12093.0
2016-09-28 10:05:00,102.63,102.64,102.47,102.55,6433.0,87.7344,87.7429,87.5976,87.666,6433.0
2016-09-28 10:10:00,102.57,102.6,102.38,102.46,27488.0,87.6831,87.7087,87.5207,87.589,27488.0
2016-09-28 10:15:00,102.48,102.55,102.45,102.53,6142.0,87.6061,87.666,87.5805,87.6489,6142.0
2016-09-28 10:20:00,102.51,102.57,102.41,102.47,7036.0,87.6318,87.6831,87.5463,87.5976,7036.0
2016-09-28 10:25:00,102.49,102.64,102.49,102.61,3985.0,87.6147,87.7429,87.6147,87.7173,3985.0
2016-09-28 10:30:00,102.64,102.65,102.51,102.57,11048.0,87.7429,87.7515,87.6318,87.6831,11048.0
2016-09-28 10:35:00,102.59,102.59,102.39,102.45,8528.0,87.7002,87.7002,87.5292,87.5805,8528.0
2016-09-28 10:40:00,102.43,102.56,102.43,102.51,5589.0,87.5634,87.6745,87.5634,87.6318,5589.0
2016-09-28 10:45:00,102.51,102.51,102.37,102.47,23957.0,87.6318,87.6318,87.5121,87.5976,23957.0
2016-09-28 10:50:00,102.48,102.59,102.37,102.59,25853.0,87.6061,87.7002,87.5121,87.7002,25853.0
2016-09-28 10:55:00,102.57,102.68,102.53,102.53,9010.0,87.6831,87.7771,87.6489,87.6489,9010.0
2016-09-28 11:00:00,102.55,102.56,102.43,102.45,11376.0,87.666,87.6745,87.5634,87.5805,11376.0
2016-09-28 11:05:00,102.43,102.54,102.41,102.54,19046.0,87.5634,87.6574,87.5463,87.6574,19046.0
2016-09-28 11:10:00,102.54,102.63,102.49,102.51,15411.0,87.6574,87.7344,87.6147,87.6318,15411.0
2016-09-28 11:15:00,102.51,102.67,102.49,102.66,7432.0,87.6318,87.7686,87.6147,87.76,7432.0
2016-09-28 11:20:00,102.66,102.69,102.62,102.65,6963.0,87.76,87.7857,87.7258,87.7515,6963.0
2016-09-28 11:25:00,102.65,102.67,102.59,102.65,3608.0,87.7515,87.7686,87.7002,87.7515,3608.0
2016-09-28 11:30:00,102.63,102.65,102.52,102.6,4210.0,87.7344,87.7515,87.6403,87.7087,4210.0
2016-09-28 11:35:00,102.58,102.65,102.58,102.63,6411.0,87.6916,87.7515,87.6916,87.7344,6411.0
2016-09-28 11:40:00,102.65,102.69,102.6,102.64,3950.0,87.7515,87.7857,87.7087,87.7429,3950.0
2016-09-28 11:45:00,102.65,102.69,102.62,102.63,5369.0,87.7515,87.7857,87.7258,87.7344,5369.0
2016-09-28 11:50:00,102.61,102.7,102.6,102.64,4264.0,87.7173,87.7942,87.7087,87.7429,4264.0
2016-09-28 11:55:00,102.65,102.66,102.58,102.66,6081.0,87.7515,87.76,87.6916,87.76,6081.0
2016-09-28 12:00:00,102.66,102.66,102.53,102.65,8233.0,87.76,87.76,87.6489,87.7515,8233.0
2016-09-28 12:05:00,102.62,102.65,102.59,102.65,2500.0,87.7258,87.7515,87.7002,87.7515,2500.0
2016-09-28 12:10:00,102.64,102.73,102.63,102.68,15215.0,87.7429,87.8199,87.7344,87.7771,15215.0
2016-09-28 12:15:00,102.71,102.71,102.61,102.61,10972.0,87.8028,87.8028,87.7173,87.7173,10972.0
2016-09-28 12:20:00,102.59,102.72,102.58,102.67,5642.0,87.7002,87.8113,87.6916,87.7686,5642.0
2016-09-28 12:25:00,102.69,102.75,102.67,102.71,12626.0,87.7857,87.837,87.7686,87.8028,12626.0
2016-09-28 12:30:00,102.73,102.79,102.63,102.64,17928.0,87.8199,87.8711,87.7344,87.7429,17928.0
2016-09-28 12:35:00,102.64,102.73,102.64,102.72,8000.0,87.7429,87.8199,87.7429,87.8113,8000.0
2016-09-28 12:40:00,102.7,102.78,102.68,102.76,9023.0,87.7942,87.8626,87.7771,87.8455,9023.0
2016-09-28 12:45:00,102.77,102.87,102.76,102.77,5609.0,87.8541,87.9395,87.8455,87.8541,5609.0
2016-09-28 12:50:00,102.77,102.83,102.74,102.83,11250.0,87.8541,87.9053,87.8284,87.9053,11250.0
2016-09-28 12:55:00,102.82,102.83,102.7,102.7,6564.0,87.8968,87.9053,87.7942,87.7942,6564.0
2016-09-28 13:00:00,102.72,102.74,102.65,102.71,4082.0,87.8113,87.8284,87.7515,87.8028,4082.0
2016-09-28 13:05:00,102.73,102.74,102.69,102.72,5448.0,87.8199,87.8284,87.7857,87.8113,5448.0
2016-09-28 13:10:00,102.72,102.77,102.67,102.68,5683.0,87.8113,87.8541,87.7686,87.7771,5683.0
2016-09-28 13:15:00,102.7,102.75,102.69,102.74,7271.0,87.7942,87.837,87.7857,87.8284,7271.0
2016-09-28 13:20:00,102.75,102.85,102.75,102.79,6970.0,87.837,87.9224,87.837,87.8711,6970.0
2016-09-28 13:25:00,102.79,102.83,102.78,102.78,9255.0,87.8711,87.9053,87.8626,87.8626,9255.0
2016-09-28 13:30:00,102.8,102.93,102.79,102.9,8128.0,87.8797,87.9908,87.8711,87.9652,8128.0
2016-09-28 13:35:00,102.89,102.93,102.87,102.9,8249.0,87.9566,87.9908,87.9395,87.9652,8249.0
2016-09-28 13:40:00,102.9,102.91,102.83,102.83,6300.0,87.9652,87.9737,87.9053,87.9053,6300.0
2016-09-28 13:45:00,102.81,102.86,102.76,102.76,7683.0,87.8882,87.931,87.8455,87.8455,7683.0
2016-09-28 13:50:00,102.78,102.82,102.76,102.77,3300.0,87.8626,87.8968,87.8455,87.8541,3300.0
2016-09-28 13:55:00,102.77,102.84,102.76,102.84,35269.0,87.8541,87.9139,87.8455,87.9139,35269.0
2016-09-28 14:00:00,102.85,103.0,102.85,102.98,10993.0,87.9224,88.0507,87.9224,88.0336,10993.0
2016-09-28 14:05:00,102.98,103.13,102.98,103.09,13111.0,88.0336,88.1618,88.0336,88.1276,13111.0
2016-09-28 14:10:00,103.13,103.5,103.13,103.47,7150.0,88.1618,88.4781,88.1618,88.4525,7150.0
2016-09-28 14:15:00,103.46,103.65,103.45,103.64,19373.0,88.4439,88.6063,88.4354,88.5978,19373.0
2016-09-28 14:20:00,103.63,103.71,103.57,103.69,9739.0,88.5892,88.6576,88.5379,88.6405,9739.0
2016-09-28 14:25:00,103.69,103.82,103.64,103.77,27371.0,88.6405,88.7517,88.5978,88.7089,27371.0
2016-09-28 14:30:00,103.78,103.95,103.78,103.9,22991.0,88.7175,88.8628,88.7175,88.82,22991.0
2016-09-28 14:35:00,103.92,103.94,103.74,103.84,26286.0,88.8371,88.8542,88.6833,88.7688,26286.0
2016-09-28 14:40:00,103.87,103.9,103.81,103.84,14132.0,88.7944,88.82,88.7431,88.7688,14132.0
2016-09-28 14:45:00,103.84,103.87,103.73,103.81,9136.0,88.7688,88.7944,88.6747,88.7431,9136.0
2016-09-28 14:50:00,103.83,103.83,103.66,103.74,17308.0,88.7602,88.7602,88.6149,88.6833,17308.0
2016-09-28 14:55:00,103.72,103.73,103.62,103.67,8004.0,88.6662,88.6747,88.5807,88.6234,8004.0
2016-09-28 15:00:00,103.68,103.68,103.54,103.56,8646.0,88.632,88.632,88.5123,88.5294,8646.0
2016-09-28 15:05:00,103.56,103.58,103.43,103.44,14532.0,88.5294,88.5465,88.4183,88.4268,14532.0
2016-09-28 15:10:00,103.46,103.5,103.39,103.41,11011.0,88.4439,88.4781,88.3841,88.4012,11011.0
2016-09-28 15:15:00,103.4,103.47,103.39,103.4,12499.0,88.3926,88.4525,88.3841,88.3926,12499.0
2016-09-28 15:20:00,103.38,103.52,103.37,103.46,11402.0,88.3755,88.4952,88.367,88.4439,11402.0
2016-09-28 15:25:00,103.46,103.51,103.37,103.41,11436.0,88.4439,88.4866,88.367,88.4012,11436.0
2016-09-28 15:30:00,103.41,103.43,103.35,103.38,10998.0,88.4012,88.4183,88.3499,88.3755,10998.0
2016-09-28 15:35:00,103.4,103.48,103.38,103.48,16882.0,88.3926,88.461,88.3755,88.461,16882.0
2016-09-28 15:40:00,103.48,103.56,103.46,103.51,23248.0,88.461,88.5294,88.4439,88.4866,23248.0
2016-09-28 15:45:00,103.51,103.6,103.48,103.59,24349.0,88.4866,88.5636,88.461,88.555,24349.0
2016-09-28 15:50:00,103.58,103.62,103.56,103.6,28184.0,88.5465,88.5807,88.5294,88.5636,28184.0
2016-09-28 15:55:00,103.6,103.65,103.54,103.58,63586.0,88.5636,88.6063,88.5123,88.5465,63586.0
2016-09-29 09:30:00,103.52,103.93,103.51,103.63,16889.0,88.4952,88.8457,88.4866,88.5892,16889.0
2016-09-29 09:35:00,103.7,103.96,103.64,103.64,7600.0,88.6491,88.8713,88.5978,88.5978,7600.0
2016-09-29 09:40:00,103.68,103.85,103.54,103.64,13738.0,88.632,88.7773,88.5123,88.5978,13738.0
2016-09-29 09:45:00,103.64,103.68,103.45,103.45,10262.0,88.5978,88.632,88.4354,88.4354,10262.0
2016-09-29 09:50:00,103.5,103.53,103.39,103.48,9825.0,88.4781,88.5037,88.3841,88.461,9825.0
2016-09-29 09:55:00,103.51,103.58,103.47,103.56,5270.0,88.4866,88.5465,88.4525,88.5294,5270.0
2016-09-29 10:00:00,103.54,103.7,103.49,103.7,7761.0,88.5123,88.6491,88.4696,88.6491,7761.0
2016-09-29 10:05:00,103.66,103.66,103.41,103.42,14115.0,88.6149,88.6149,88.4012,88.4097,14115.0
2016-09-29 10:10:00,103.47,103.48,103.42,103.46,17458.0,88.4525,88.461,88.4097,88.4439,17458.0
2016-09-29 10:15:00,103.43,103.63,103.41,103.63,4399.0,88.4183,88.5892,88.4012,88.5892,4399.0
2016-09-29 10:20:00,103.62,103.72,103.54,103.72,11879.0,88.5807,88.6662,88.5123,88.6662,11879.0
2016-09-29 10:25:00,103.75,103.75,103.71,103.72,1900.0,88.6918,88.6918,88.6576,88.6662,1900.0
2016-09-29 10:30:00,103.74,103.79,103.69,103.74,4205.0,88.6833,88.726,88.6405,88.6833,4205.0
2016-09-29 10:35:00,103.71,103.74,103.68,103.7,3000.0,88.6576,88.6833,88.632,88.6491,3000.0
2016-09-29 10:40:00,103.69,103.75,103.63,103.69,5858.0,88.6405,88.6918,88.5892,88.6405,5858.0
2016-09-29 10:45:00,103.66,103.66,103.55,103.65,5230.0,88.6149,88.6149,88.5208,88.6063,5230.0
2016-09-29 10:50:00,103.63,103.67,103.57,103.61,2584.0,88.5892,88.6234,88.5379,88.5721,2584.0
2016-09-29 10:55:00,103.59,103.67,103.58,103.58,3764.0,88.555,88.6234,88.5465,88.5465,3764.0
2016-09-29 11:00:00,103.53,103.53,103.44,103.51,10016.0,88.5037,88.5037,88.4268,88.4866,10016.0
2016-09-29 11:05:00,103.5,103.58,103.46,103.49,6059.0,88.4781,88.5465,88.4439,88.4696,6059.0
2016-09-29 11:10:00,103.47,103.48,103.35,103.37,5148.0,88.4525,88.461,88.3499,88.367,5148.0
2016-09-29 11:15:00,103.37,103.37,103.31,103.33,3916.0,88.367,88.367,88.3157,88.3328,3916.0
2016-09-29 11:20:00,103.31,103.4,103.27,103.35,4426.0,88.3157,88.3926,88.2815,88.3499,4426.0
2016-09-29 11:25:00,103.34,103.43,103.3,103.4,6327.0,88.3413,88.4183,88.3071,88.3926,6327.0
2016-09-29 11:30:00,103.4,103.53,103.35,103.49,9970.0,88.3926,88.5037,88.3499,88.4696,9970.0
2016-09-29 11:35:00,103.47,103.57,103.47,103.5,9650.0,88.4525,88.5379,88.4525,88.4781,9650.0
2016-09-29 11:40:00,103.5,103.58,103.45,103.5,41479.0,88.4781,88.5465,88.4354,88.4781,41479.0
2016-09-29 11:45:00,103.47,103.56,103.45,103.51,12674.0,88.4525,88.5294,88.4354,88.4866,12674.0
2016-09-29 11:50:00,103.49,103.59,103.48,103.57,5583.0,88.4696,88.555,88.461,88.5379,5583.0
2016-09-29 11:55:00,103.56,103.64,103.56,103.59,7225.0,88.5294,88.5978,88.5294,88.555,7225.0
2016-09-29 12:00:00,103.58,103.58,103.45,103.45,5395.0,88.5465,88.5465,88.4354,88.4354,5395.0
2016-09-29 12:05:00,103.44,103.6,103.42,103.59,6850.0,88.4268,88.5636,88.4097,88.555,6850.0
2016-09-29 12:10:00,103.58,103.63,103.55,103.55,3398.0,88.5465,88.5892,88.5208,88.5208,3398.0
2016-09-29 12:15:00,103.55,103.55,103.46,103.46,4442.0,88.5208,88.5208,88.4439,88.4439,4442.0
2016-09-29 12:20:00,103.46,103.53,103.44,103.47,6900.0,88.4439,88.5037,88.4268,88.4525,6900.0
2016-09-29 12:25:00,103.49,103.56,103.39,103.42,14853.0,88.4696,88.5294,88.3841,88.4097,14853.0
2016-09-29 12:30:00,103.41,103.45,103.36,103.4,5899.0,88.4012,88.4354,88.3584,88.3926,5899.0
2016-09-29 12:35:00,103.39,103.39,103.26,103.26,13270.0,88.3841,88.3841,88.2729,88.2729,13270.0
2016-09-29 12:40:00,103.24,103.24,103.02,103.07,4200.0,88.2558,88.2558,88.0678,88.1105,4200.0
2016-09-29 12:45:00,103.0,103.0,102.69,102.69,15402.0,88.0507,88.0507,87.7857,87.7857,15402.0
2016-09-29 12:50:00,102.67,102.67,102.41,102.5,21767.0,87.7686,87.7686,87.5463,87.6232,21767.0
2016-09-29 12:55:00,102.51,102.57,102.47,102.48,4759.0,87.6318,87.6831,87.5976,87.6061,4759.0
2016-09-29 13:00:00,102.5,102.52,102.25,102.4,8480.0,87.6232,87.6403,87.4095,87.5378,8480.0
2016-09-29 13:05:00,102.38,102.42,102.35,102.42,2433.0,87.5207,87.5549,87.495,87.5549,2433.0
2016-09-29 13:10:00,102.5,102.71,102.5,102.51,7201.0,87.6232,87.8028,87.6232,87.6318,7201.0
2016-09-29 13:15:00,102.51,102.61,102.5,102.51,3800.0,87.6318,87.7173,87.6232,87.6318,3800.0
2016-09-29 13:20:00,102.53,102.67,102.5,102.67,2800.0,87.6489,87.7686,87.6232,87.7686,2800.0
2016-09-29 13:25:00,102.63,102.7,102.61,102.68,4737.0,87.7344,87.7942,87.7173,87.7771,4737.0
2016-09-29 13:30:00,102.66,102.72,102.62,102.72,5009.0,87.76,87.8113,87.7258,87.8113,5009.0
2016-09-29 13:35:00,102.69,102.69,102.58,102.58,2861.0,87.7857,87.7857,87.6916,87.6916,2861.0
2016-09-29 13:40:00,102.54,102.54,102.45,102.48,5084.0,87.6574,87.6574,87.5805,87.6061,5084.0
2016-09-29 13:45:00,102.49,102.49,102.28,102.34,7364.0,87.6147,87.6147,87.4352,87.4865,7364.0
2016-09-29 13:50:00,102.32,102.35,102.12,102.18,11597.0,87.4694,87.495,87.2984,87.3497,11597.0
2016-09-29 13:55:00,102.16,102.16,101.97,102.14,8957.0,87.3326,87.3326,87.1702,87.3155,8957.0
2016-09-29 14:00:00,102.11,102.16,102.03,102.15,16766.0,87.2898,87.3326,87.2215,87.324,16766.0
2016-09-29 14:05:00,102.17,102.29,102.14,102.28,11854.0,87.3411,87.4437,87.3155,87.4352,11854.0
2016-09-29 14:10:00,102.29,102.29,102.13,102.17,23874.0,87.4437,87.4437,87.3069,87.3411,23874.0
2016-09-29 14:15:00,102.23,102.42,102.23,102.35,5887.0,87.3924,87.5549,87.3924,87.495,5887.0
2016-09-29 14:20:00,102.36,102.46,102.35,102.46,5873.0,87.5036,87.589,87.495,87.589,5873.0
2016-09-29 14:25:00,102.49,102.57,102.39,102.56,7358.0,87.6147,87.6831,87.5292,87.6745,7358.0
2016-09-29 14:30:00,102.56,102.59,102.5,102.57,7258.0,87.6745,87.7002,87.6232,87.6831,7258.0
2016-09-29 14:35:00,102.64,102.72,102.64,102.67,3261.0,87.7429,87.8113,87.7429,87.7686,3261.0
2016-09-29 14:40:00,102.66,102.7,102.53,102.53,4493.0,87.76,87.7942,87.6489,87.6489,4493.0
2016-09-29 14:45:00,102.52,102.62,102.49,102.62,8596.0,87.6403,87.7258,87.6147,87.7258,8596.0
2016-09-29 14:50:00,102.6,102.64,102.49,102.52,3207.0,87.7087,87.7429,87.6147,87.6403,3207.0
2016-09-29 14:55:00,102.53,102.57,102.38,102.43,12966.0,87.6489,87.6831,87.5207,87.5634,12966.0
2016-09-29 15:00:00,102.41,102.46,102.32,102.37,6841.0,87.5463,87.589,87.4694,87.5121,6841.0
2016-09-29 15:05:00,102.37,102.45,102.37,102.45,8956.0,87.5121,87.5805,87.5121,87.5805,8956.0
2016-09-29 15:10:00,102.41,102.51,102.36,102.47,7376.0,87.5463,87.6318,87.5036,87.5976,7376.0
2016-09-29 15:15:00,102.47,102.48,102.33,102.33,8132.0,87.5976,87.6061,87.4779,87.4779,8132.0
2016-09-29 15:20:00,102.32,102.39,102.25,102.25,15197.0,87.4694,87.5292,87.4095,87.4095,15197.0
2016-09-29 15:25:00,102.27,102.33,102.1,102.33,20169.0,87.4266,87.4779,87.2813,87.4779,20169.0
2016-09-29 15:30:00,102.35,102.43,102.22,102.38,27909.0,87.495,87.5634,87.3839,87.5207,27909.0
2016-09-29 15:35:00,102.36,102.4,102.28,102.34,28937.0,87.5036,87.5378,87.4352,87.4865,28937.0
2016-09-29 15:40:00,102.37,102.39,102.16,102.24,27034.0,87.5121,87.5292,87.3326,87.401,27034.0
2016-09-29 15:45:00,102.25,102.32,102.24,102.28,32167.0,87.4095,87.4694,87.401,87.4352,32167.0
2016-09-29 15:50:00,102.27,102.28,102.16,102.23,34954.0,87.4266,87.4352,87.3326,87.3924,34954.0
2016-09-29 15:55:00,102.21,102.23,102.04,102.05,77090.0,87.3753,87.3924,87.23,87.2386,77090.0
2016-09-30 09:30:00,102.65,103.66,102.65,103.46,37671.0,87.7515,88.6149,87.7515,88.4439,37671.0
2016-09-30 09:35:00,103.42,103.48,103.06,103.19,11619.0,88.4097,88.461,88.102,88.2131,11619.0
2016-09-30 09:40:00,103.23,103.36,103.02,103.26,12035.0,88.2473,88.3584,88.0678,88.2729,12035.0
2016-09-30 09:45:00,103.17,103.25,103.07,103.21,7769.0,88.196,88.2644,88.1105,88.2302,7769.0
2016-09-30 09:50:00,103.23,103.35,103.03,103.04,6300.0,88.2473,88.3499,88.0763,88.0849,6300.0
2016-09-30 09:55:00,103.11,103.23,103.1,103.11,9902.0,88.1447,88.2473,88.1362,88.1447,9902.0
2016-09-30 10:00:00,103.13,103.26,103.12,103.22,9307.0,88.1618,88.2729,88.1533,88.2387,9307.0
2016-09-30 10:05:00,103.26,103.33,103.14,103.33,7150.0,88.2729,88.3328,88.1704,88.3328,7150.0
2016-09-30 10:10:00,103.33,103.37,103.14,103.3,10246.0,88.3328,88.367,88.1704,88.3071,10246.0
2016-09-30 10:15:00,103.3,103.3,103.13,103.17,12152.0,88.3071,88.3071,88.1618,88.196,12152.0
2016-09-30 10:20:00,103.2,103.23,103.05,103.08,10293.0,88.2216,88.2473,88.0934,88.1191,10293.0
2016-09-30 10:25:00,103.06,103.08,102.97,103.07,16318.0,88.102,88.1191,88.025,88.1105,16318.0
2016-09-30 10:30:00,103.11,103.3,103.11,103.26,11337.0,88.1447,88.3071,88.1447,88.2729,11337.0
2016-09-30 10:35:00,103.29,103.35,103.23,103.24,4475.0,88.2986,88.3499,88.2473,88.2558,4475.0
2016-09-30 10:40:00,103.23,103.3,103.15,103.16,6954.0,88.2473,88.3071,88.1789,88.1874,6954.0
2016-09-30 10:45:00,103.15,103.21,103.08,103.13,5214.0,88.1789,88.2302,88.1191,88.1618,5214.0
2016-09-30 10:50:00,103.15,103.23,103.13,103.23,4220.0,88.1789,88.2473,88.1618,88.2473,4220.0
2016-09-30 10:55:00,103.23,103.28,103.18,103.26,13354.0,88.2473,88.29,88.2045,88.2729,13354.0
2016-09-30 11:00:00,103.24,103.36,103.21,103.36,7701.0,88.2558,88.3584,88.2302,88.3584,7701.0
2016-09-30 11:05:00,103.36,103.39,103.3,103.36,4464.0,88.3584,88.3841,88.3071,88.3584,4464.0
2016-09-30 11:10:00,103.37,103.61,103.35,103.58,9625.0,88.367,88.5721,88.3499,88.5465,9625.0
2016-09-30 11:15:00,103.59,103.63,103.49,103.56,8188.0,88.555,88.5892,88.4696,88.5294,8188.0
2016-09-30 11:20:00,103.56,103.6,103.48,103.48,5703.0,88.5294,88.5636,88.461,88.461,5703.0
2016-09-30 11:25:00,103.46,103.46,103.41,103.46,5791.0,88.4439,88.4439,88.4012,88.4439,5791.0
2016-09-30 11:30:00,103.48,103.52,103.43,103.43,4190.0,88.461,88.4952,88.4183,88.4183,4190.0
2016-09-30 11:35:00,103.4,103.43,103.31,103.31,6430.0,88.3926,88.4183,88.3157,88.3157,6430.0
2016-09-30 11:40:00,103.27,103.37,103.27,103.36,3206.0,88.2815,88.367,88.2815,88.3584,3206.0
2016-09-30 11:45:00,103.34,103.41,103.31,103.32,4830.0,88.3413,88.4012,88.3157,88.3242,4830.0
2016-09-30 11:50:00,103.32,103.37,103.22,103.37,8415.0,88.3242,88.367,88.2387,88.367,8415.0
2016-09-30 11:55:00,103.37,103.38,103.24,103.27,7704.0,88.367,88.3755,88.2558,88.2815,7704.0
2016-09-30 12:00:00,103.26,103.38,103.24,103.37,4100.0,88.2729,88.3755,88.2558,88.367,4100.0
2016-09-30 12:05:00,103.37,103.41,103.31,103.34,6017.0,88.367,88.4012,88.3157,88.3413,6017.0
2016-09-30 12:10:00,103.35,103.38,103.31,103.38,4232.0,88.3499,88.3755,88.3157,88.3755,4232.0
2016-09-30 12:15:00,103.4,103.42,103.37,103.42,4437.0,88.3926,88.4097,88.367,88.4097,4437.0
2016-09-30 12:20:00,103.41,103.46,103.41,103.44,5375.0,88.4012,88.4439,88.4012,88.4268,5375.0
2016-09-30 12:25:00,103.44,103.51,103.44,103.48,4634.0,88.4268,88.4866,88.4268,88.461,4634.0
2016-09-30 12:30:00,103.48,103.53,103.46,103.53,2102.0,88.461,88.5037,88.4439,88.5037,2102.0
2016-09-30 12:35:00,103.51,103.58,103.51,103.56,5651.0,88.4866,88.5465,88.4866,88.5294,5651.0
2016-09-30 12:40:00,103.56,103.6,103.44,103.49,6948.0,88.5294,88.5636,88.4268,88.4696,6948.0
2016-09-30 12:45:00,103.48,103.52,103.47,103.52,5074.0,88.461,88.4952,88.4525,88.4952,5074.0
2016-09-30 12:50:00,103.52,103.52,103.48,103.52,2768.0,88.4952,88.4952,88.461,88.4952,2768.0
2016-09-30 12:55:00,103.5,103.55,103.44,103.44,3657.0,88.4781,88.5208,88.4268,88.4268,3657.0
2016-09-30 13:00:00,103.43,103.48,103.41,103.47,4130.0,88.4183,88.461,88.4012,88.4525,4130.0
2016-09-30 13:05:00,103.46,103.48,103.44,103.47,4113.0,88.4439,88.461,88.4268,88.4525,4113.0
2016-09-30 13:10:00,103.46,103.55,103.44,103.51,6676.0,88.4439,88.5208,88.4268,88.4866,6676.0
2016-09-30 13:15:00,103.49,103.54,103.48,103.49,5174.0,88.4696,88.5123,88.461,88.4696,5174.0
2016-09-30 13:20:00,103.48,103.52,103.47,103.49,5353.0,88.461,88.4952,88.4525,88.4696,5353.0
2016-09-30 13:25:00,103.46,103.49,103.41,103.44,5880.0,88.4439,88.4696,88.4012,88.4268,5880.0
2016-09-30 13:30:00,103.42,103.42,103.34,103.4,7880.0,88.4097,88.4097,88.3413,88.3926,7880.0
2016-09-30 13:35:00,103.4,103.45,103.39,103.45,7392.0,88.3926,88.4354,88.3841,88.4354,7392.0
2016-09-30 13:40:00,103.44,103.57,103.41,103.56,8345.0,88.4268,88.5379,88.4012,88.5294,8345.0
2016-09-30 13:45:00,103.55,103.58,103.51,103.58,4765.0,88.5208,88.5465,88.4866,88.5465,4765.0
2016-09-30 13:50:00,103.59,103.59,103.53,103.55,4000.0,88.555,88.555,88.5037,88.5208,4000.0
2016-09-30 13:55:00,103.56,103.62,103.5,103.61,10306.0,88.5294,88.5807,88.4781,88.5721,10306.0
2016-09-30 14:00:00,103.6,103.61,103.53,103.59,6160.0,88.5636,88.5721,88.5037,88.555,6160.0
2016-09-30 14:05:00,103.57,103.57,103.49,103.53,16876.0,88.5379,88.5379,88.4696,88.5037,16876.0
2016-09-30 14:10:00,103.52,103.65,103.5,103.55,10456.0,88.4952,88.6063,88.4781,88.5208,10456.0
2016-09-30 14:15:00,103.54,103.66,103.54,103.61,25272.0,88.5123,88.6149,88.5123,88.5721,25272.0
2016-09-30 14:20:00,103.6,103.63,103.59,103.61,10208.0,88.5636,88.5892,88.555,88.5721,10208.0
2016-09-30 14:25:00,103.6,103.73,103.58,103.72,21323.0,88.5636,88.6747,88.5465,88.6662,21323.0
2016-09-30 14:30:00,103.72,103.79,103.7,103.77,15817.0,88.6662,88.726,88.6491,88.7089,15817.0
2016-09-30 14:35:00,103.77,103.84,103.73,103.83,12086.0,88.7089,88.7688,88.6747,88.7602,12086.0
2016-09-30 14:40:00,103.83,103.85,103.78,103.84,18607.0,88.7602,88.7773,88.7175,88.7688,18607.0
2016-09-30 14:45:00,103.84,103.85,103.73,103.79,19037.0,88.7688,88.7773,88.6747,88.726,19037.0
2016-09-30 14:50:00,103.79,103.79,103.7,103.75,13872.0,88.726,88.726,88.6491,88.6918,13872.0
2016-09-30 14:55:00,103.74,103.74,103.66,103.69,14173.0,88.6833,88.6833,88.6149,88.6405,14173.0
2016-09-30 15:00:00,103.71,103.78,103.69,103.72,12305.0,88.6576,88.7175,88.6405,88.6662,12305.0
2016-09-30 15:05:00,103.72,103.72,103.62,103.63,17626.0,88.6662,88.6662,88.5807,88.5892,17626.0
2016-09-30 15:10:00,103.62,103.65,103.58,103.62,19153.0,88.5807,88.6063,88.5465,88.5807,19153.0
2016-09-30 15:15:00,103.62,103.7,103.59,103.59,24915.0,88.5807,88.6491,88.555,88.555,24915.0
2016-09-30 15:20:00,103.58,103.65,103.57,103.65,14918.0,88.5465,88.6063,88.5379,88.6063,14918.0
2016-09-30 15:25:00,103.65,103.68,103.57,103.61,17963.0,88.6063,88.632,88.5379,88.5721,17963.0
2016-09-30 15:30:00,103.62,103.73,103.58,103.6,25237.0,88.5807,88.6747,88.5465,88.5636,25237.0
2016-09-30 15:35:00,103.62,103.71,103.62,103.66,18930.0,88.5807,88.6576,88.5807,88.6149,18930.0
2016-09-30 15:40:00,103.64,103.82,103.62,103.82,74140.0,88.5978,88.7517,88.5807,88.7517,74140.0
2016-09-30 15:45:00,103.83,103.84,103.73,103.82,47247.0,88.7602,88.7688,88.6747,88.7517,47247.0
2016-09-30 15:50:00,103.81,103.81,103.66,103.67,40554.0,88.7431,88.7431,88.6149,88.6234,40554.0
2016-09-30 15:55:00,103.66,103.67,103.32,103.35,100671.0,88.6149,88.6234,88.3242,88.3499,100671.0
2016-10-03 09:30:00,103.27,103.78,103.27,103.78,19949.0,88.2815,88.7175,88.2815,88.7175,19949.0
2016-10-03 09:35:00,103.65,103.81,103.49,103.59,19004.0,88.6063,88.7431,88.4696,88.555,19004.0
2016-10-03 09:40:00,103.64,103.7,103.48,103.58,18967.0,88.5978,88.6491,88.461,88.5465,18967.0
2016-10-03 09:45:00,103.53,103.53,103.28,103.33,18518.0,88.5037,88.5037,88.29,88.3328,18518.0
2016-10-03 09:50:00,103.31,103.56,103.28,103.56,13634.0,88.3157,88.5294,88.29,88.5294,13634.0
2016-10-03 09:55:00,103.52,103.61,103.48,103.53,7940.0,88.4952,88.5721,88.461,88.5037,7940.0
2016-10-03 10:00:00,103.6,103.84,103.6,103.63,14584.0,88.5636,88.7688,88.5636,88.5892,14584.0
2016-10-03 10:05:00,103.65,103.7,103.56,103.67,19554.0,88.6063,88.6491,88.5294,88.6234,19554.0
2016-10-03 10:10:00,103.62,103.73,103.62,103.71,12343.0,88.5807,88.6747,88.5807,88.6576,12343.0
2016-10-03 10:15:00,103.69,103.69,103.47,103.53,15863.0,88.6405,88.6405,88.4525,88.5037,15863.0
2016-10-03 10:20:00,103.53,103.56,103.49,103.5,9311.0,88.5037,88.5294,88.4696,88.4781,9311.0
2016-10-03 10:25:00,103.51,103.72,103.51,103.7,38676.0,88.4866,88.6662,88.4866,88.6491,38676.0
2016-10-03 10:30:00,103.67,103.79,103.65,103.79,14052.0,88.6234,88.726,88.6063,88.726,14052.0
2016-10-03 10:35:00,103.79,103.92,103.71,103.92,6926.0,88.726,88.8371,88.6576,88.8371,6926.0
2016-10-03 10:40:00,103.89,103.89,103.8,103.81,6305.0,88.8115,88.8115,88.7346,88.7431,6305.0
2016-10-03 10:45:00,103.83,103.87,103.75,103.87,9477.0,88.7602,88.7944,88.6918,88.7944,9477.0
2016-10-03 10:50:00,103.84,104.04,103.84,103.99,17909.0,88.7688,88.9397,88.7688,88.897,17909.0
2016-10-03 10:55:00,103.99,104.04,103.95,104.0,8176.0,88.897,88.9397,88.8628,88.9055,8176.0
2016-10-03 11:00:00,103.98,104.0,103.94,103.97,12169.0,88.8884,88.9055,88.8542,88.8799,12169.0
2016-10-03 11:05:00,103.96,103.96,103.87,103.88,5750.0,88.8713,88.8713,88.7944,88.8029,5750.0
2016-10-03 11:10:00,103.85,103.95,103.81,103.9,9646.0,88.7773,88.8628,88.7431,88.82,9646.0
2016-10-03 11:15:00,103.93,103.93,103.72,103.75,8625.0,88.8457,88.8457,88.6662,88.6918,8625.0
2016-10-03 11:20:00,103.77,103.87,103.74,103.85,6605.0,88.7089,88.7944,88.6833,88.7773,6605.0
2016-10-03 11:25:00,103.84,103.86,103.74,103.74,6864.0,88.7688,88.7859,88.6833,88.6833,6864.0
2016-10-03 11:30:00,103.72,103.76,103.7,103.74,5336.0,88.6662,88.7004,88.6491,88.6833,5336.0
2016-10-03 11:35:00,103.76,103.76,103.65,103.7,5524.0,88.7004,88.7004,88.6063,88.6491,5524.0
2016-10-03 11:40:00,103.68,103.77,103.68,103.77,8456.0,88.632,88.7089,88.632,88.7089,8456.0
2016-10-03 11:45:00,103.76,103.78,103.68,103.68,8504.0,88.7004,88.7175,88.632,88.632,8504.0
2016-10-03 11:50:00,103.7,103.72,103.65,103.71,12972.0,88.6491,88.6662,88.6063,88.6576,12972.0
2016-10-03 11:55:00,103.68,103.83,103.67,103.75,13825.0,88.632,88.7602,88.6234,88.6918,13825.0
2016-10-03 12:00:00,103.74,103.82,103.69,103.82,6935.0,88.6833,88.7517,88.6405,88.7517,6935.0
2016-10-03 12:05:00,103.83,104.02,103.81,103.92,9427.0,88.7602,88.9226,88.7431,88.8371,9427.0
2016-10-03 12:10:00,103.91,103.91,103.8,103.81,4512.0,88.8286,88.8286,88.7346,88.7431,4512.0
2016-10-03 12:15:00,103.8,103.82,103.73,103.82,3100.0,88.7346,88.7517,88.6747,88.7517,3100.0
2016-10-03 12:20:00,103.8,103.84,103.68,103.73,5900.0,88.7346,88.7688,88.632,88.6747,5900.0
2016-10-03 12:25:00,103.71,103.8,103.71,103.79,7417.0,88.6576,88.7346,88.6576,88.726,7417.0
2016-10-03 12:30:00,103.78,103.78,103.64,103.75,7983.0,88.7175,88.7175,88.5978,88.6918,7983.0
2016-10-03 12:35:00,103.73,103.86,103.73,103.8,5100.0,88.6747,88.7859,88.6747,88.7346,5100.0
2016-10-03 12:40:00,103.81,103.89,103.79,103.86,14394.0,88.7431,88.8115,88.726,88.7859,14394.0
2016-10-03 12:45:00,103.86,103.91,103.83,103.86,5138.0,88.7859,88.8286,88.7602,88.7859,5138.0
2016-10-03 12:50:00,103.85,103.86,103.82,103.82,3344.0,88.7773,88.7859,88.7517,88.7517,3344.0
2016-10-03 12:55:00,103.79,103.86,103.73,103.86,4654.0,88.726,88.7859,88.6747,88.7859,4654.0
2016-10-03 13:00:00,103.9,103.9,103.79,103.8,3360.0,88.82,88.82,88.726,88.7346,3360.0
2016-10-03 13:05:00,103.81,103.85,103.81,103.84,7085.0,88.7431,88.7773,88.7431,88.7688,7085.0
2016-10-03 13:10:00,103.84,103.9,103.7,103.9,13794.0,88.7688,88.82,88.6491,88.82,13794.0
2016-10-03 13:15:00,103.89,103.96,103.81,103.89,17766.0,88.8115,88.8713,88.7431,88.8115,17766.0
2016-10-03 13:20:00,103.9,103.97,103.9,103.92,4800.0,88.82,88.8799,88.82,88.8371,4800.0
2016-10-03 13:25:00,103.93,103.93,103.82,103.84,4364.0,88.8457,88.8457,88.7517,88.7688,4364.0
2016-10-03 13:30:00,103.85,103.88,103.73,103.88,7407.0,88.7773,88.8029,88.6747,88.8029,7407.0
2016-10-03 13:35:00,103.88,103.88,103.73,103.75,13319.0,88.8029,88.8029,88.6747,88.6918,13319.0
2016-10-03 13:40:00,103.76,103.81,103.66,103.7,7750.0,88.7004,88.7431,88.6149,88.6491,7750.0
2016-10-03 13:45:00,103.71,103.81,103.67,103.72,14949.0,88.6576,88.7431,88.6234,88.6662,14949.0
2016-10-03 13:50:00,103.75,103.75,103.67,103.69,15849.0,88.6918,88.6918,88.6234,88.6405,15849.0
2016-10-03 13:55:00,103.72,103.81,103.72,103.79,5089.0,88.6662,88.7431,88.6662,88.726,5089.0
2016-10-03 14:00:00,103.79,103.88,103.7,103.83,9300.0,88.726,88.8029,88.6491,88.7602,9300.0
2016-10-03 14:05:00,103.8,103.81,103.78,103.79,1300.0,88.7346,88.7431,88.7175,88.726,1300.0
2016-10-03 14:10:00,103.78,103.78,103.69,103.71,7281.0,88.7175,88.7175,88.6405,88.6576,7281.0
2016-10-03 14:15:00,103.72,103.77,103.67,103.71,12603.0,88.6662,88.7089,88.6234,88.6576,12603.0
2016-10-03 14:20:00,103.67,103.75,103.67,103.75,10493.0,88.6234,88.6918,88.6234,88.6918,10493.0
2016-10-03 14:25:00,103.77,103.79,103.65,103.69,9909.0,88.7089,88.726,88.6063,88.6405,9909.0
2016-10-03 14:30:00,103.68,103.76,103.68,103.72,11897.0,88.632,88.7004,88.632,88.6662,11897.0
2016-10-03 14:35:00,103.71,103.71,103.62,103.64,10833.0,88.6576,88.6576,88.5807,88.5978,10833.0
2016-10-03 14:40:00,103.65,103.66,103.55,103.58,8156.0,88.6063,88.6149,88.5208,88.5465,8156.0
2016-10-03 14:45:00,103.58,103.65,103.58,103.64,9310.0,88.5465,88.6063,88.5465,88.5978,9310.0
2016-10-03 14:50:00,103.63,103.65,103.59,103.64,8644.0,88.5892,88.6063,88.555,88.5978,8644.0
2016-10-03 14:55:00,103.63,103.71,103.56,103.7,26200.0,88.5892,88.6576,88.5294,88.6491,26200.0
2016-10-03 15:00:00,103.71,103.71,103.51,103.55,23191.0,88.6576,88.6576,88.4866,88.5208,23191.0
2016-10-03 15:05:00,103.55,103.59,103.47,103.48,22213.0,88.5208,88.555,88.4525,88.461,22213.0
2016-10-03 15:10:00,103.47,103.59,103.43,103.52,35524.0,88.4525,88.555,88.4183,88.4952,35524.0
2016-10-03 15:15:00,103.53,103.57,103.49,103.51,21900.0,88.5037,88.5379,88.4696,88.4866,21900.0
2016-10-03 15:20:00,103.52,103.53,103.44,103.46,11136.0,88.4952,88.5037,88.4268,88.4439,11136.0
2016-10-03 15:25:00,103.44,103.49,103.43,103.44,16160.0,88.4268,88.4696,88.4183,88.4268,16160.0
2016-10-03 15:30:00,103.44,103.49,103.36,103.46,18790.0,88.4268,88.4696,88.3584,88.4439,18790.0
2016-10-03 15:35:00,103.45,103.56,103.42,103.55,28712.0,88.4354,88.5294,88.4097,88.5208,28712.0
2016-10-03 15:40:00,103.56,103.64,103.47,103.56,30512.0,88.5294,88.5978,88.4525,88.5294,30512.0
2016-10-03 15:45:00,103.58,103.64,103.48,103.55,23536.0,88.5465,88.5978,88.461,88.5208,23536.0
2016-10-03 15:50:00,103.53,103.59,103.5,103.52,29200.0,88.5037,88.555,88.4781,88.4952,29200.0
2016-10-03 15:55:00,103.53,103.54,103.41,103.45,62200.0,88.5037,88.5123,88.4012,88.4354,62200.0
2016-10-04 09:30:00,103.76,104.06,103.76,103.93,25194.0,88.7004,88.9568,88.7004,88.8457,25194.0
2016-10-04 09:35:00,103.81,104.07,103.79,104.02,17368.0,88.7431,88.9654,88.726,88.9226,17368.0
2016-10-04 09:40:00,104.06,104.08,103.82,103.91,9210.0,88.9568,88.9739,88.7517,88.8286,9210.0
2016-10-04 09:45:00,103.91,104.07,103.88,103.92,43236.0,88.8286,88.9654,88.8029,88.8371,43236.0
2016-10-04 09:50:00,103.92,104.05,103.85,103.93,8151.0,88.8371,88.9483,88.7773,88.8457,8151.0
2016-10-04 09:55:00,103.92,103.96,103.85,103.86,14947.0,88.8371,88.8713,88.7773,88.7859,14947.0
2016-10-04 10:00:00,103.85,103.89,103.66,103.69,15233.0,88.7773,88.8115,88.6149,88.6405,15233.0
2016-10-04 10:05:00,103.64,103.75,103.63,103.72,20197.0,88.5978,88.6918,88.5892,88.6662,20197.0
2016-10-04 10:10:00,103.7,103.7,103.49,103.49,25626.0,88.6491,88.6491,88.4696,88.4696,25626.0
2016-10-04 10:15:00,103.47,103.47,103.24,103.35,6482.0,88.4525,88.4525,88.2558,88.3499,6482.0
2016-10-04 10:20:00,103.36,103.61,103.36,103.58,12309.0,88.3584,88.5721,88.3584,88.5465,12309.0
2016-10-04 10:25:00,103.59,103.8,103.59,103.74,6369.0,88.555,88.7346,88.555,88.6833,6369.0
2016-10-04 10:30:00,103.7,103.75,103.68,103.75,14950.0,88.6491,88.6918,88.632,88.6918,14950.0
2016-10-04 10:35:00,103.75,103.78,103.62,103.72,24462.0,88.6918,88.7175,88.5807,88.6662,24462.0
2016-10-04 10:40:00,103.71,103.78,103.61,103.63,8900.0,88.6576,88.7175,88.5721,88.5892,8900.0
2016-10-04 10:45:00,103.61,103.64,103.5,103.51,29729.0,88.5721,88.5978,88.4781,88.4866,29729.0
2016-10-04 10:50:00,103.5,103.57,103.4,103.4,32474.0,88.4781,88.5379,88.3926,88.3926,32474.0
2016-10-04 10:55:00,103.36,103.4,103.31,103.34,4707.0,88.3584,88.3926,88.3157,88.3413,4707.0
2016-10-04 11:00:00,103.31,103.39,103.04,103.05,10685.0,88.3157,88.3841,88.0849,88.0934,10685.0
2016-10-04 11:05:00,103.01,103.2,102.98,103.16,7533.0,88.0592,88.2216,88.0336,88.1874,7533.0
2016-10-04 11:10:00,103.15,103.16,103.02,103.04,4152.0,88.1789,88.1874,88.0678,88.0849,4152.0
2016-10-04 11:15:00,103.04,103.04,102.84,102.86,5021.0,88.0849,88.0849,87.9139,87.931,5021.0
2016-10-04 11:20:00,102.82,103.05,102.81,103.05,11340.0,87.8968,88.0934,87.8882,88.0934,11340.0
2016-10-04 11:25:00,103.01,103.12,103.01,103.02,3716.0,88.0592,88.1533,88.0592,88.0678,3716.0
2016-10-04 11:30:00,103.04,103.19,103.0,103.19,7728.0,88.0849,88.2131,88.0507,88.2131,7728.0
2016-10-04 11:35:00,103.23,103.46,103.2,103.23,20907.0,88.2473,88.4439,88.2216,88.2473,20907.0
2016-10-04 11:40:00,103.24,103.34,103.12,103.17,4583.0,88.2558,88.3413,88.1533,88.196,4583.0
2016-10-04 11:45:00,103.19,103.27,103.14,103.18,7903.0,88.2131,88.2815,88.1704,88.2045,7903.0
2016-10-04 11:50:00,103.16,103.17,102.93,102.95,4228.0,88.1874,88.196,87.9908,88.0079,4228.0
2016-10-04 11:55:00,102.97,103.01,102.85,102.89,5228.0,88.025,88.0592,87.9224,87.9566,5228.0
2016-10-04 12:00:00,102.86,103.1,102.85,103.03,17059.0,87.931,88.1362,87.9224,88.0763,17059.0
2016-10-04 12:05:00,103.05,103.08,103.0,103.03,19609.0,88.0934,88.1191,88.0507,88.0763,19609.0
2016-10-04 12:10:00,103.05,103.1,102.92,102.94,9921.0,88.0934,88.1362,87.9823,87.9994,9921.0
2016-10-04 12:15:00,102.96,103.3,102.93,103.21,23167.0,88.0165,88.3071,87.9908,88.2302,23167.0
2016-10-04 12:20:00,103.23,103.28,103.13,103.23,9894.0,88.2473,88.29,88.1618,88.2473,9894.0
2016-10-04 12:25:00,103.22,103.25,103.18,103.23,9094.0,88.2387,88.2644,88.2045,88.2473,9094.0
2016-10-04 12:30:00,103.2,103.2,103.02,103.03,5815.0,88.2216,88.2216,88.0678,88.0763,5815.0
2016-10-04 12:35:00,103.05,103.18,103.02,103.17,8411.0,88.0934,88.2045,88.0678,88.196,8411.0
2016-10-04 12:40:00,103.16,103.19,103.11,103.12,6815.0,88.1874,88.2131,88.1447,88.1533,6815.0
2016-10-04 12:45:00,103.12,103.17,102.92,102.92,9510.0,88.1533,88.196,87.9823,87.9823,9510.0
2016-10-04 12:50:00,102.92,102.93,102.77,102.8,4500.0,87.9823,87.9908,87.8541,87.8797,4500.0
2016-10-04 12:55:00,102.8,102.88,102.77,102.83,7788.0,87.8797,87.9481,87.8541,87.9053,7788.0
2016-10-04 13:00:00,102.82,102.83,102.73,102.75,13617.0,87.8968,87.9053,87.8199,87.837,13617.0
2016-10-04 13:05:00,102.74,102.77,102.53,102.55,12169.0,87.8284,87.8541,87.6489,87.666,12169.0
2016-10-04 13:10:00,102.54,102.59,102.5,102.56,12681.0,87.6574,87.7002,87.6232,87.6745,12681.0
2016-10-04 13:15:00,102.55,102.57,102.53,102.54,7796.0,87.666,87.6831,87.6489,87.6574,7796.0
2016-10-04 13:20:00,102.55,102.56,102.23,102.28,10514.0,87.666,87.6745,87.3924,87.4352,10514.0
2016-10-04 13:25:00,102.26,102.33,102.21,102.29,15384.0,87.4181,87.4779,87.3753,87.4437,15384.0
2016-10-04 13:30:00,102.3,102.3,102.14,102.17,18074.0,87.4523,87.4523,87.3155,87.3411,18074.0
2016-10-04 13:35:00,102.17,102.22,102.13,102.14,18057.0,87.3411,87.3839,87.3069,87.3155,18057.0
2016-10-04 13:40:00,102.13,102.15,102.05,102.09,16805.0,87.3069,87.324,87.2386,87.2727,16805.0
2016-10-04 13:45:00,102.09,102.21,102.07,102.21,21317.0,87.2727,87.3753,87.2556,87.3753,21317.0
2016-10-04 13:50:00,102.21,102.21,101.96,101.96,14168.0,87.3753,87.3753,87.1616,87.1616,14168.0
2016-10-04 13:55:00,101.99,102.09,101.98,101.98,17892.0,87.1873,87.2727,87.1787,87.1787,17892.0
2016-10-04 14:00:00,101.97,102.01,101.91,101.93,19203.0,87.1702,87.2044,87.1189,87.136,19203.0
2016-10-04 14:05:00,101.94,102.02,101.86,102.02,63284.0,87.1445,87.2129,87.0761,87.2129,63284.0
2016-10-04 14:10:00,102.01,102.13,102.0,102.1,14974.0,87.2044,87.3069,87.1958,87.2813,14974.0
2016-10-04 14:15:00,102.11,102.21,102.08,102.14,16436.0,87.2898,87.3753,87.2642,87.3155,16436.0
2016-10-04 14:20:00,102.13,102.14,102.02,102.08,12117.0,87.3069,87.3155,87.2129,87.2642,12117.0
2016-10-04 14:25:00,102.08,102.08,101.99,102.02,8163.0,87.2642,87.2642,87.1873,87.2129,8163.0
2016-10-04 14:30:00,102.04,102.15,102.03,102.13,7450.0,87.23,87.324,87.2215,87.3069,7450.0
2016-10-04 14:35:00,102.14,102.16,102.06,102.09,10549.0,87.3155,87.3326,87.2471,87.2727,10549.0
2016-10-04 14:40:00,102.09,102.1,102.01,102.09,8651.0,87.2727,87.2813,87.2044,87.2727,8651.0
2016-10-04 14:45:00,102.09,102.11,101.93,101.93,12189.0,87.2727,87.2898,87.136,87.136,12189.0
2016-10-04 14:50:00,101.94,101.97,101.91,101.95,8788.0,87.1445,87.1702,87.1189,87.1531,8788.0
2016-10-04 14:55:00,101.94,101.96,101.82,101.85,15168.0,87.1445,87.1616,87.0419,87.0676,15168.0
2016-10-04 15:00:00,101.84,101.86,101.8,101.85,13089.0,87.059,87.0761,87.0248,87.0676,13089.0
2016-10-04 15:05:00,101.86,101.96,101.82,101.88,12618.0,87.0761,87.1616,87.0419,87.0932,12618.0
2016-10-04 15:10:00,101.89,101.98,101.89,101.97,13745.0,87.1018,87.1787,87.1018,87.1702,13745.0
2016-10-04 15:15:00,101.96,102.04,101.94,101.94,14589.0,87.1616,87.23,87.1445,87.1445,14589.0
2016-10-04 15:20:00,101.95,102.05,101.95,102.03,22045.0,87.1531,87.2386,87.1531,87.2215,22045.0
2016-10-04 15:25:00,102.03,102.23,102.02,102.23,23691.0,87.2215,87.3924,87.2129,87.3924,23691.0
2016-10-04 15:30:00,102.23,102.3,102.17,102.26,22837.0,87.3924,87.4523,87.3411,87.4181,22837.0
2016-10-04 15:35:00,102.24,102.32,102.21,102.28,25385.0,87.401,87.4694,87.3753,87.4352,25385.0
2016-10-04 15:40:00,102.27,102.33,102.24,102.27,33204.0,87.4266,87.4779,87.401,87.4266,33204.0
2016-10-04 15:45:00,102.26,102.3,102.1,102.1,27900.0,87.4181,87.4523,87.2813,87.2813,27900.0
2016-10-04 15:50:00,102.11,102.18,102.06,102.16,40042.0,87.2898,87.3497,87.2471,87.3326,40042.0
2016-10-04 15:55:00,102.16,102.16,101.95,102.08,65480.0,87.3326,87.3326,87.1531,87.2642,65480.0
2016-10-05 09:30:00,102.3,102.73,102.17,102.32,20627.0,87.4523,87.8199,87.3411,87.4694,20627.0
2016-10-05 09:35:00,102.3,102.54,102.29,102.5,4963.0,87.4523,87.6574,87.4437,87.6232,4963.0
2016-10-05 09:40:00,102.43,102.69,102.31,102.4,5658.0,87.5634,87.7857,87.4608,87.5378,5658.0
2016-10-05 09:45:00,102.42,102.47,102.29,102.31,4261.0,87.5549,87.5976,87.4437,87.4608,4261.0
2016-10-05 09:50:00,102.33,102.42,102.28,102.3,8973.0,87.4779,87.5549,87.4352,87.4523,8973.0
2016-10-05 09:55:00,102.3,102.3,102.13,102.14,7381.0,87.4523,87.4523,87.3069,87.3155,7381.0
2016-10-05 10:00:00,102.16,102.19,101.99,102.13,6508.0,87.3326,87.3582,87.1873,87.3069,6508.0
2016-10-05 10:05:00,102.13,102.32,102.12,102.14,16527.0,87.3069,87.4694,87.2984,87.3155,16527.0
2016-10-05 10:10:00,102.21,102.26,102.01,102.01,9198.0,87.3753,87.4181,87.2044,87.2044,9198.0
2016-10-05 10:15:00,102.06,102.06,101.87,101.87,4732.0,87.2471,87.2471,87.0847,87.0847,4732.0
2016-10-05 10:20:00,101.84,101.92,101.82,101.86,2851.0,87.059,87.1274,87.0419,87.0761,2851.0
2016-10-05 10:25:00,101.89,102.11,101.89,102.11,2707.0,87.1018,87.2898,87.1018,87.2898,2707.0
2016-10-05 10:30:00,102.09,102.23,102.09,102.22,10143.0,87.2727,87.3924,87.2727,87.3839,10143.0
2016-10-05 10:35:00,102.23,102.39,102.22,102.39,13746.0,87.3924,87.5292,87.3839,87.5292,13746.0
2016-10-05 10:40:00,102.41,102.5,102.3,102.35,18443.0,87.5463,87.6232,87.4523,87.495,18443.0
2016-10-05 10:45:00,102.28,102.35,102.13,102.13,8922.0,87.4352,87.495,87.3069,87.3069,8922.0
2016-10-05 10:50:00,102.1,102.28,102.09,102.28,6092.0,87.2813,87.4352,87.2727,87.4352,6092.0
2016-10-05 10:55:00,102.27,102.29,102.21,102.29,6459.0,87.4266,87.4437,87.3753,87.4437,6459.0
2016-10-05 11:00:00,102.28,102.28,102.18,102.2,4498.0,87.4352,87.4352,87.3497,87.3668,4498.0
2016-10-05 11:05:00,102.24,102.29,102.24,102.29,1580.0,87.401,87.4437,87.401,87.4437,1580.0
2016-10-05 11:10:00,102.31,102.31,102.23,102.24,3301.0,87.4608,87.4608,87.3924,87.401,3301.0
2016-10-05 11:15:00,102.25,102.26,102.13,102.13,3308.0,87.4095,87.4181,87.3069,87.3069,3308.0
2016-10-05 11:20:00,102.15,102.18,102.07,102.11,5217.0,87.324,87.3497,87.2556,87.2898,5217.0
2016-10-05 11:25:00,102.11,102.2,102.08,102.19,4541.0,87.2898,87.3668,87.2642,87.3582,4541.0
2016-10-05 11:30:00,102.17,102.21,102.1,102.1,2552.0,87.3411,87.3753,87.2813,87.2813,2552.0
2016-10-05 11:35:00,102.12,102.17,102.09,102.14,4141.0,87.2984,87.3411,87.2727,87.3155,4141.0
2016-10-05 11:40:00,102.14,102.15,102.09,102.15,3403.0,87.3155,87.324,87.2727,87.324,3403.0
2016-10-05 11:45:00,102.16,102.2,102.07,102.08,7735.0,87.3326,87.3668,87.2556,87.2642,7735.0
2016-10-05 11:50:00,102.09,102.12,102.08,102.11,5620.0,87.2727,87.2984,87.2642,87.2898,5620.0
2016-10-05 11:55:00,102.12,102.12,102.04,102.09,4978.0,87.2984,87.2984,87.23,87.2727,4978.0
2016-10-05 12:00:00,102.1,102.15,102.1,102.11,3200.0,87.2813,87.324,87.2813,87.2898,3200.0
2016-10-05 12:05:00,102.13,102.22,102.13,102.19,4533.0,87.3069,87.3839,87.3069,87.3582,4533.0
2016-10-05 12:10:00,102.18,102.22,102.18,102.2,3850.0,87.3497,87.3839,87.3497,87.3668,3850.0
2016-10-05 12:15:00,102.23,102.24,102.18,102.21,3956.0,87.3924,87.401,87.3497,87.3753,3956.0
2016-10-05 12:20:00,102.2,102.23,102.19,102.23,1510.0,87.3668,87.3924,87.3582,87.3924,1510.0
2016-10-05 12:25:00,102.25,102.25,102.19,102.22,1637.0,87.4095,87.4095,87.3582,87.3839,1637.0
2016-10-05 12:30:00,102.21,102.26,102.18,102.22,4809.0,87.3753,87.4181,87.3497,87.3839,4809.0
2016-10-05 12:35:00,102.23,102.28,102.22,102.27,4840.0,87.3924,87.4352,87.3839,87.4266,4840.0
2016-10-05 12:40:00,102.28,102.28,102.16,102.16,6824.0,87.4352,87.4352,87.3326,87.3326,6824.0
2016-10-05 12:45:00,102.18,102.2,102.13,102.13,2775.0,87.3497,87.3668,87.3069,87.3069,2775.0
2016-10-05 12:50:00,102.14,102.15,102.13,102.13,2601.0,87.3155,87.324,87.3069,87.3069,2601.0
2016-10-05 12:55:00,102.15,102.15,102.03,102.04,4568.0,87.324,87.324,87.2215,87.23,4568.0
2016-10-05 13:00:00,102.05,102.12,102.04,102.12,3695.0,87.2386,87.2984,87.23,87.2984,3695.0
2016-10-05 13:05:00,102.13,102.14,102.07,102.08,4653.0,87.3069,87.3155,87.2556,87.2642,4653.0
2016-10-05 13:10:00,102.07,102.09,102.01,102.03,14173.0,87.2556,87.2727,87.2044,87.2215,14173.0
2016-10-05 13:15:00,102.03,102.04,101.97,101.98,10187.0,87.2215,87.23,87.1702,87.1787,10187.0
2016-10-05 13:20:00,101.99,102.04,101.99,102.04,6800.0,87.1873,87.23,87.1873,87.23,6800.0
2016-10-05 13:25:00,102.04,102.06,101.96,101.99,3343.0,87.23,87.2471,87.1616,87.1873,3343.0
2016-10-05 13:30:00,101.99,102.12,101.99,102.11,7179.0,87.1873,87.2984,87.1873,87.2898,7179.0
2016-10-05 13:35:00,102.13,102.13,102.08,102.08,3011.0,87.3069,87.3069,87.2642,87.2642,3011.0
2016-10-05 13:40:00,102.08,102.11,102.06,102.08,6462.0,87.2642,87.2898,87.2471,87.2642,6462.0
2016-10-05 13:45:00,102.04,102.04,101.96,101.99,3727.0,87.23,87.23,87.1616,87.1873,3727.0
2016-10-05 13:50:00,102.0,102.0,101.92,101.94,3821.0,87.1958,87.1958,87.1274,87.1445,3821.0
2016-10-05 13:55:00,101.93,101.98,101.91,101.92,4705.0,87.136,87.1787,87.1189,87.1274,4705.0
2016-10-05 14:00:00,101.92,101.96,101.89,101.93,6355.0,87.1274,87.1616,87.1018,87.136,6355.0
2016-10-05 14:05:00,101.94,101.96,101.88,101.9,5018.0,87.1445,87.1616,87.0932,87.1103,5018.0
2016-10-05 14:10:00,101.9,101.94,101.89,101.9,7045.0,87.1103,87.1445,87.1018,87.1103,7045.0
2016-10-05 14:15:00,101.92,101.94,101.9,101.91,4857.0,87.1274,87.1445,87.1103,87.1189,4857.0
2016-10-05 14:20:00,101.92,101.92,101.87,101.88,6467.0,87.1274,87.1274,87.0847,87.0932,6467.0
2016-10-05 14:25:00,101.87,101.88,101.75,101.77,8414.0,87.0847,87.0932,86.9821,86.9992,8414.0
2016-10-05 14:30:00,101.78,101.8,101.76,101.77,5710.0,87.0077,87.0248,86.9906,86.9992,5710.0
2016-10-05 14:35:00,101.77,101.78,101.71,101.75,6416.0,86.9992,87.0077,86.9479,86.9821,6416.0
2016-10-05 14:40:00,101.76,101.81,101.74,101.75,5376.0,86.9906,87.0334,86.9735,86.9821,5376.0
2016-10-05 14:45:00,101.75,101.79,101.74,101.79,4990.0,86.9821,87.0163,86.9735,87.0163,4990.0
2016-10-05 14:50:00,101.82,101.84,101.81,101.81,5092.0,87.0419,87.059,87.0334,87.0334,5092.0
2016-10-05 14:55:00,101.81,101.86,101.81,101.81,8450.0,87.0334,87.0761,87.0334,87.0334,8450.0
2016-10-05 15:00:00,101.8,101.88,101.79,101.86,11077.0,87.0248,87.0932,87.0163,87.0761,11077.0
2016-10-05 15:05:00,101.87,101.87,101.8,101.81,10472.0,87.0847,87.0847,87.0248,87.0334,10472.0
2016-10-05 15:10:00,101.82,101.85,101.77,101.77,7653.0,87.0419,87.0676,86.9992,86.9992,7653.0
2016-10-05 15:15:00,101.78,101.8,101.64,101.67,17440.0,87.0077,87.0248,86.8881,86.9137,17440.0
2016-10-05 15:20:00,101.67,101.67,101.58,101.61,14730.0,86.9137,86.9137,86.8368,86.8624,14730.0
2016-10-05 15:25:00,101.6,101.64,101.59,101.61,8794.0,86.8539,86.8881,86.8453,86.8624,8794.0
2016-10-05 15:30:00,101.61,101.71,101.6,101.71,14527.0,86.8624,86.9479,86.8539,86.9479,14527.0
2016-10-05 15:35:00,101.71,101.73,101.66,101.69,16665.0,86.9479,86.965,86.9052,86.9308,16665.0
2016-10-05 15:40:00,101.7,101.74,101.64,101.67,23684.0,86.9394,86.9735,86.8881,86.9137,23684.0
2016-10-05 15:45:00,101.65,101.68,101.61,101.63,28266.0,86.8966,86.9223,86.8624,86.8795,28266.0
2016-10-05 15:50:00,101.63,101.67,101.57,101.57,26623.0,86.8795,86.9137,86.8282,86.8282,26623.0
2016-10-05 15:55:00,101.57,101.62,101.55,101.59,63542.0,86.8282,86.871,86.8111,86.8453,63542.0
2016-10-06 09:30:00,101.4,101.86,101.4,101.64,12371.0,86.6829,87.0761,86.6829,86.8881,12371.0
2016-10-06 09:35:00,101.64,101.71,101.48,101.58,8300.0,86.8881,86.9479,86.7513,86.8368,8300.0
2016-10-06 09:40:00,101.51,101.61,101.33,101.49,8688.0,86.7769,86.8624,86.6231,86.7598,8688.0
2016-10-06 09:45:00,101.55,101.62,101.48,101.48,5100.0,86.8111,86.871,86.7513,86.7513,5100.0
2016-10-06 09:50:00,101.47,101.47,101.29,101.3,6072.0,86.7427,86.7427,86.5889,86.5974,6072.0
2016-10-06 09:55:00,101.32,101.46,101.22,101.41,13813.0,86.6145,86.7342,86.529,86.6914,13813.0
2016-10-06 10:00:00,101.37,101.55,101.28,101.55,7315.0,86.6572,86.8111,86.5803,86.8111,7315.0
2016-10-06 10:05:00,101.52,101.58,101.5,101.56,8253.0,86.7855,86.8368,86.7684,86.8197,8253.0
2016-10-06 10:10:00,101.56,101.61,101.49,101.61,7787.0,86.8197,86.8624,86.7598,86.8624,7787.0
2016-10-06 10:15:00,101.58,101.62,101.52,101.6,6132.0,86.8368,86.871,86.7855,86.8539,6132.0
2016-10-06 10:20:00,101.67,101.67,101.49,101.65,6276.0,86.9137,86.9137,86.7598,86.8966,6276.0
2016-10-06 10:25:00,101.66,101.66,101.48,101.51,14435.0,86.9052,86.9052,86.7513,86.7769,14435.0
2016-10-06 10:30:00,101.5,101.52,101.39,101.46,9258.0,86.7684,86.7855,86.6743,86.7342,9258.0
2016-10-06 10:35:00,101.47,101.55,101.42,101.52,7519.0,86.7427,86.8111,86.7,86.7855,7519.0
2016-10-06 10:40:00,101.52,101.66,101.51,101.58,6963.0,86.7855,86.9052,86.7769,86.8368,6963.0
2016-10-06 10:45:00,101.6,101.68,101.59,101.63,7663.0,86.8539,86.9223,86.8453,86.8795,7663.0
2016-10-06 10:50:00,101.62,101.67,101.55,101.67,6707.0,86.871,86.9137,86.8111,86.9137,6707.0
2016-10-06 10:55:00,101.65,101.73,101.6,101.69,5962.0,86.8966,86.965,86.8539,86.9308,5962.0
2016-10-06 11:00:00,101.69,101.7,101.59,101.59,8375.0,86.9308,86.9394,86.8453,86.8453,8375.0
2016-10-06 11:05:00,101.59,101.59,101.5,101.56,7706.0,86.8453,86.8453,86.7684,86.8197,7706.0
2016-10-06 11:10:00,101.53,101.55,101.52,101.52,9750.0,86.794,86.8111,86.7855,86.7855,9750.0
2016-10-06 11:15:00,101.53,101.61,101.5,101.5,7655.0,86.794,86.8624,86.7684,86.7684,7655.0
2016-10-06 11:20:00,101.5,101.5,101.45,101.49,4432.0,86.7684,86.7684,86.7256,86.7598,4432.0
2016-10-06 11:25:00,101.48,101.73,101.48,101.73,7201.0,86.7513,86.965,86.7513,86.965,7201.0
2016-10-06 11:30:00,101.74,101.79,101.74,101.75,3707.0,86.9735,87.0163,86.9735,86.9821,3707.0
2016-10-06 11:35:00,101.75,101.77,101.7,101.77,4700.0,86.9821,86.9992,86.9394,86.9992,4700.0
2016-10-06 11:40:00,101.77,101.81,101.74,101.77,8100.0,86.9992,87.0334,86.9735,86.9992,8100.0
2016-10-06 11:45:00,101.78,102.12,101.75,102.05,5973.0,87.0077,87.2984,86.9821,87.2386,5973.0
2016-10-06 11:50:00,102.04,102.18,102.04,102.1,4307.0,87.23,87.3497,87.23,87.2813,4307.0
2016-10-06 11:55:00,102.05,102.08,101.95,101.95,6473.0,87.2386,87.2642,87.1531,87.1531,6473.0
2016-10-06 12:00:00,101.96,102.06,101.95,102.05,4308.0,87.1616,87.2471,87.1531,87.2386,4308.0
2016-10-06 12:05:00,102.04,102.1,101.86,101.86,7927.0,87.23,87.2813,87.0761,87.0761,7927.0
2016-10-06 12:10:00,101.87,101.92,101.87,101.87,3625.0,87.0847,87.1274,87.0847,87.0847,3625.0
2016-10-06 12:15:00,101.86,101.88,101.83,101.88,3449.0,87.0761,87.0932,87.0505,87.0932,3449.0
2016-10-06 12:20:00,101.93,101.97,101.92,101.94,5537.0,87.136,87.1702,87.1274,87.1445,5537.0
2016-10-06 12:25:00,101.97,102.0,101.95,101.98,3267.0,87.1702,87.1958,87.1531,87.1787,3267.0
2016-10-06 12:30:00,102.0,102.06,101.99,102.0,4150.0,87.1958,87.2471,87.1873,87.1958,4150.0
2016-10-06 12:35:00,101.99,101.99,101.92,101.98,6844.0,87.1873,87.1873,87.1274,87.1787,6844.0
2016-10-06 12:40:00,101.96,102.1,101.96,102.09,8201.0,87.1616,87.2813,87.1616,87.2727,8201.0
2016-10-06 12:45:00,102.06,102.19,102.06,102.19,5440.0,87.2471,87.3582,87.2471,87.3582,5440.0
2016-10-06 12:50:00,102.18,102.25,102.18,102.25,4890.0,87.3497,87.4095,87.3497,87.4095,4890.0
2016-10-06 12:55:00,102.24,102.28,102.11,102.12,4731.0,87.401,87.4352,87.2898,87.2984,4731.0
2016-10-06 13:00:00,102.14,102.17,102.11,102.11,4316.0,87.3155,87.3411,87.2898,87.2898,4316.0
2016-10-06 13:05:00,102.09,102.09,102.03,102.04,3910.0,87.2727,87.2727,87.2215,87.23,3910.0
2016-10-06 13:10:00,102.01,102.06,102.0,102.03,5674.0,87.2044,87.2471,87.1958,87.2215,5674.0
2016-10-06 13:15:00,102.02,102.04,101.93,101.94,9728.0,87.2129,87.23,87.136,87.1445,9728.0
2016-10-06 13:20:00,101.93,101.94,101.89,101.91,9910.0,87.136,87.1445,87.1018,87.1189,9910.0
2016-10-06 13:25:00,101.89,101.95,101.87,101.93,3216.0,87.1018,87.1531,87.0847,87.136,3216.0
2016-10-06 13:30:00,101.93,102.03,101.92,102.02,5952.0,87.136,87.2215,87.1274,87.2129,5952.0
2016-10-06 13:35:00,102.01,102.01,101.95,101.98,6129.0,87.2044,87.2044,87.1531,87.1787,6129.0
2016-10-06 13:40:00,101.96,102.01,101.94,101.99,3652.0,87.1616,87.2044,87.1445,87.1873,3652.0
2016-10-06 13:45:00,101.99,102.1,101.98,102.08,7475.0,87.1873,87.2813,87.1787,87.2642,7475.0
2016-10-06 13:50:00,102.07,102.18,102.03,102.18,7235.0,87.2556,87.3497,87.2215,87.3497,7235.0
2016-10-06 13:55:00,102.19,102.21,102.08,102.12,8295.0,87.3582,87.3753,87.2642,87.2984,8295.0
2016-10-06 14:00:00,102.12,102.23,102.11,102.21,10122.0,87.2984,87.3924,87.2898,87.3753,10122.0
2016-10-06 14:05:00,102.22,102.23,102.1,102.12,5330.0,87.3839,87.3924,87.2813,87.2984,5330.0
2016-10-06 14:10:00,102.11,102.17,102.06,102.17,5507.0,87.2898,87.3411,87.2471,87.3411,5507.0
2016-10-06 14:15:00,102.18,102.21,102.15,102.21,6974.0,87.3497,87.3753,87.324,87.3753,6974.0
2016-10-06 14:20:00,102.19,102.27,102.17,102.23,6687.0,87.3582,87.4266,87.3411,87.3924,6687.0
2016-10-06 14:25:00,102.23,102.31,102.2,102.24,8086.0,87.3924,87.4608,87.3668,87.401,8086.0
2016-10-06 14:30:00,102.22,102.28,102.2,102.28,5935.0,87.3839,87.4352,87.3668,87.4352,5935.0
2016-10-06 14:35:00,102.26,102.27,102.2,102.24,7882.0,87.4181,87.4266,87.3668,87.401,7882.0
2016-10-06 14:40:00,102.2,102.32,102.19,102.27,7431.0,87.3668,87.4694,87.3582,87.4266,7431.0
2016-10-06 14:45:00,102.24,102.26,102.17,102.18,3937.0,87.401,87.4181,87.3411,87.3497,3937.0
2016-10-06 14:50:00,102.18,102.26,102.15,102.22,13940.0,87.3497,87.4181,87.324,87.3839,13940.0
2016-10-06 14:55:00,102.21,102.31,102.2,102.26,13738.0,87.3753,87.4608,87.3668,87.4181,13738.0
2016-10-06 15:00:00,102.27,102.36,102.18,102.29,34083.0,87.4266,87.5036,87.3497,87.4437,34083.0
2016-10-06 15:05:00,102.28,102.28,102.21,102.23,19483.0,87.4352,87.4352,87.3753,87.3924,19483.0
2016-10-06 15:10:00,102.23,102.24,102.13,102.13,12270.0,87.3924,87.401,87.3069,87.3069,12270.0
2016-10-06 15:15:00,102.15,102.22,102.1,102.13,20057.0,87.324,87.3839,87.2813,87.3069,20057.0
2016-10-06 15:20:00,102.13,102.21,102.13,102.2,35771.0,87.3069,87.3753,87.3069,87.3668,35771.0
2016-10-06 15:25:00,102.21,102.21,102.17,102.18,13924.0,87.3753,87.3753,87.3411,87.3497,13924.0
2016-10-06 15:30:00,102.17,102.28,102.13,102.26,51065.0,87.3411,87.4352,87.3069,87.4181,51065.0
2016-10-06 15:35:00,102.26,102.27,102.18,102.21,20119.0,87.4181,87.4266,87.3497,87.3753,20119.0
2016-10-06 15:40:00,102.21,102.25,102.18,102.2,40131.0,87.3753,87.4095,87.3497,87.3668,40131.0
2016-10-06 15:45:00,102.21,102.22,102.15,102.2,26761.0,87.3753,87.3839,87.324,87.3668,26761.0
2016-10-06 15:50:00,102.19,102.21,102.14,102.14,33816.0,87.3582,87.3753,87.3155,87.3155,33816.0
2016-10-06 15:55:00,102.13,102.2,102.09,102.19,66385.0,87.3069,87.3668,87.2727,87.3582,66385.0
2016-10-07 09:30:00,96.99,97.5,96.42,96.53,202688.0,82.913,83.3489,82.4257,82.5197,202688.0
2016-10-07 09:35:00,96.53,97.13,96.19,96.4,108019.0,82.5197,83.0326,82.2291,82.4086,108019.0
2016-10-07 09:40:00,96.41,96.52,95.6,95.76,153418.0,82.4171,82.5112,81.7247,81.8615,153418.0
2016-10-07 09:45:00,95.78,95.85,95.0,95.14,84869.0,81.8786,81.9384,81.2118,81.3315,84869.0
2016-10-07 09:50:00,95.17,95.28,94.4,94.62,147887.0,81.3571,81.4511,80.6989,80.8869,147887.0
2016-10-07 09:55:00,94.56,94.56,93.7,93.88,256840.0,80.8356,80.8356,80.1005,80.2543,256840.0
2016-10-07 10:00:00,93.94,94.34,93.53,93.7,227993.0,80.3056,80.6476,79.9551,80.1005,227993.0
2016-10-07 10:05:00,93.68,94.42,93.59,94.12,295006.0,80.0834,80.716,80.0064,80.4595,295006.0
2016-10-07 10:10:00,94.05,94.26,93.84,93.95,151783.0,80.3997,80.5792,80.2201,80.3142,151783.0
2016-10-07 10:15:00,93.99,94.02,93.59,93.72,133521.0,80.3484,80.374,80.0064,80.1176,133521.0
2016-10-07 10:20:00,93.71,94.05,93.31,94.01,194909.0,80.109,80.3997,79.7671,80.3655,194909.0
2016-10-07 10:25:00,94.06,94.27,93.97,94.05,126654.0,80.4082,80.5877,80.3313,80.3997,126654.0
2016-10-07 10:30:00,94.09,94.33,93.87,93.92,113649.0,80.4339,80.639,80.2458,80.2885,113649.0
2016-10-07 10:35:00,93.92,93.95,93.6,93.95,119597.0,80.2885,80.3142,80.015,80.3142,119597.0
2016-10-07 10:40:00,93.95,94.1,93.78,93.86,93920.0,80.3142,80.4424,80.1689,80.2372,93920.0
2016-10-07 10:45:00,93.84,94.06,93.83,93.91,34487.0,80.2201,80.4082,80.2116,80.28,34487.0
2016-10-07 10:50:00,93.91,93.99,93.48,93.48,57588.0,80.28,80.3484,79.9124,79.9124,57588.0
2016-10-07 10:55:00,93.47,93.63,93.14,93.29,74920.0,79.9038,80.0406,79.6217,79.75,74920.0
2016-10-07 11:00:00,93.27,93.61,93.15,93.53,69508.0,79.7329,80.0235,79.6303,79.9551,69508.0
2016-10-07 11:05:00,93.53,93.89,93.44,93.84,123836.0,79.9551,80.2629,79.8782,80.2201,123836.0
2016-10-07 11:10:00,93.86,93.88,93.32,93.34,50983.0,80.2372,80.2543,79.7756,79.7927,50983.0
2016-10-07 11:15:00,93.35,93.39,93.1,93.25,49360.0,79.8013,79.8355,79.5875,79.7158,49360.0
2016-10-07 11:20:00,93.23,93.24,93.01,93.01,137071.0,79.6987,79.7072,79.5106,79.5106,137071.0
2016-10-07 11:25:00,93.0,93.06,92.81,93.03,92875.0,79.5021,79.5534,79.3396,79.5277,92875.0
2016-10-07 11:30:00,93.05,93.15,92.83,92.87,63337.0,79.5448,79.6303,79.3567,79.3909,63337.0
2016-10-07 11:35:00,92.89,93.0,92.83,92.87,55034.0,79.408,79.5021,79.3567,79.3909,55034.0
2016-10-07 11:40:00,92.91,93.03,92.52,92.56,56962.0,79.4251,79.5277,79.0917,79.1259,56962.0
2016-10-07 11:45:00,92.56,92.86,92.51,92.69,32120.0,79.1259,79.3824,79.0832,79.2371,32120.0
2016-10-07 11:50:00,92.7,92.88,92.62,92.87,28543.0,79.2456,79.3995,79.1772,79.3909,28543.0
2016-10-07 11:55:00,92.87,93.19,92.86,92.94,48266.0,79.3909,79.6645,79.3824,79.4508,48266.0
2016-10-07 12:00:00,92.94,93.09,92.86,92.93,67308.0,79.4508,79.579,79.3824,79.4422,67308.0
2016-10-07 12:05:00,92.93,93.25,92.78,93.16,36024.0,79.4422,79.7158,79.314,79.6388,36024.0
2016-10-07 12:10:00,93.18,93.34,93.12,93.31,73373.0,79.6559,79.7927,79.6046,79.7671,73373.0
2016-10-07 12:15:00,93.28,93.32,92.88,92.95,31162.0,79.7414,79.7756,79.3995,79.4593,31162.0
2016-10-07 12:20:00,92.96,93.0,92.78,92.8,24069.0,79.4679,79.5021,79.314,79.3311,24069.0
2016-10-07 12:25:00,92.83,93.09,92.83,92.96,25206.0,79.3567,79.579,79.3567,79.4679,25206.0
2016-10-07 12:30:00,92.96,93.12,92.94,93.05,35912.0,79.4679,79.6046,79.4508,79.5448,35912.0
2016-10-07 12:35:00,93.04,93.17,92.86,93.0,36107.0,79.5363,79.6474,79.3824,79.5021,36107.0
2016-10-07 12:40:00,93.02,93.19,92.97,93.12,28612.0,79.5192,79.6645,79.4764,79.6046,28612.0
2016-10-07 12:45:00,93.12,93.28,93.11,93.13,75851.0,79.6046,79.7414,79.5961,79.6132,75851.0
2016-10-07 12:50:00,93.09,93.14,92.96,93.1,51055.0,79.579,79.6217,79.4679,79.5875,51055.0
2016-10-07 12:55:00,93.09,93.14,92.98,93.04,34945.0,79.579,79.6217,79.485,79.5363,34945.0
2016-10-07 13:00:00,92.99,93.04,92.77,92.93,25328.0,79.4935,79.5363,79.3054,79.4422,25328.0
2016-10-07 13:05:00,92.93,93.08,92.93,93.07,21025.0,79.4422,79.5705,79.4422,79.5619,21025.0
2016-10-07 13:10:00,93.06,93.16,92.95,92.98,41472.0,79.5534,79.6388,79.4593,79.485,41472.0
2016-10-07 13:15:00,92.95,93.03,92.86,92.88,18160.0,79.4593,79.5277,79.3824,79.3995,18160.0
2016-10-07 13:20:00,92.88,92.95,92.8,92.86,19090.0,79.3995,79.4593,79.3311,79.3824,19090.0
2016-10-07 13:25:00,92.86,93.09,92.85,93.05,23964.0,79.3824,79.579,79.3738,79.5448,23964.0
2016-10-07 13:30:00,93.06,93.16,92.97,93.04,71447.0,79.5534,79.6388,79.4764,79.5363,71447.0
2016-10-07 13:35:00,93.04,93.18,93.02,93.14,86685.0,79.5363,79.6559,79.5192,79.6217,86685.0
2016-10-07 13:40:00,93.16,93.28,93.14,93.22,45295.0,79.6388,79.7414,79.6217,79.6901,45295.0
2016-10-07 13:45:00,93.23,93.28,93.18,93.22,25410.0,79.6987,79.7414,79.6559,79.6901,25410.0
2016-10-07 13:50:00,93.23,93.36,93.19,93.25,41892.0,79.6987,79.8098,79.6645,79.7158,41892.0
2016-10-07 13:55:00,93.24,93.31,93.09,93.14,36103.0,79.7072,79.7671,79.579,79.6217,36103.0
2016-10-07 14:00:00,93.18,93.25,93.08,93.08,21824.0,79.6559,79.7158,79.5705,79.5705,21824.0
2016-10-07 14:05:00,93.08,93.12,92.96,93.12,27575.0,79.5705,79.6046,79.4679,79.6046,27575.0
2016-10-07 14:10:00,93.12,93.3,93.07,93.21,31366.0,79.6046,79.7585,79.5619,79.6816,31366.0
2016-10-07 14:15:00,93.2,93.24,93.1,93.12,48629.0,79.673,79.7072,79.5875,79.6046,48629.0
2016-10-07 14:20:00,93.12,93.14,92.86,92.97,61815.0,79.6046,79.6217,79.3824,79.4764,61815.0
2016-10-07 14:25:00,93.0,93.1,92.92,93.1,43900.0,79.5021,79.5875,79.4337,79.5875,43900.0
2016-10-07 14:30:00,93.11,93.45,93.08,93.45,34171.0,79.5961,79.8867,79.5705,79.8867,34171.0
2016-10-07 14:35:00,93.45,93.5,93.26,93.31,49658.0,79.8867,79.9295,79.7243,79.7671,49658.0
2016-10-07 14:40:00,93.32,93.38,93.27,93.34,24425.0,79.7756,79.8269,79.7329,79.7927,24425.0
2016-10-07 14:45:00,93.32,93.36,93.18,93.21,32256.0,79.7756,79.8098,79.6559,79.6816,32256.0
2016-10-07 14:50:00,93.21,93.22,93.02,93.21,48034.0,79.6816,79.6901,79.5192,79.6816,48034.0
2016-10-07 14:55:00,93.18,93.28,93.16,93.2,32307.0,79.6559,79.7414,79.6388,79.673,32307.0
2016-10-07 15:00:00,93.18,93.31,93.05,93.29,54721.0,79.6559,79.7671,79.5448,79.75,54721.0
2016-10-07 15:05:00,93.31,93.31,93.2,93.23,69080.0,79.7671,79.7671,79.673,79.6987,69080.0
2016-10-07 15:10:00,93.24,93.62,93.24,93.62,71071.0,79.7072,80.0321,79.7072,80.0321,71071.0
2016-10-07 15:15:00,93.61,93.71,93.56,93.62,46368.0,80.0235,80.109,79.9808,80.0321,46368.0
2016-10-07 15:20:00,93.6,93.63,93.48,93.48,60421.0,80.015,80.0406,79.9124,79.9124,60421.0
2016-10-07 15:25:00,93.48,93.55,93.42,93.48,50094.0,79.9124,79.9722,79.8611,79.9124,50094.0
2016-10-07 15:30:00,93.48,93.56,93.36,93.39,90415.0,79.9124,79.9808,79.8098,79.8355,90415.0
2016-10-07 15:35:00,93.36,93.53,93.34,93.34,88409.0,79.8098,79.9551,79.7927,79.7927,88409.0
2016-10-07 15:40:00,93.35,93.61,93.29,93.52,188950.0,79.8013,80.0235,79.75,79.9466,188950.0
2016-10-07 15:45:00,93.51,93.59,93.42,93.44,218904.0,79.938,80.0064,79.8611,79.8782,218904.0
2016-10-07 15:50:00,93.43,93.65,93.38,93.64,277114.0,79.8697,80.0577,79.8269,80.0492,277114.0
2016-10-07 15:55:00,93.64,93.9,93.63,93.72,286931.0,80.0492,80.2714,80.0406,80.1176,286931.0
2016-10-10 09:30:00,94.31,94.67,93.83,94.63,70334.0,80.6219,80.9297,80.2116,80.8955,70334.0
2016-10-10 09:35:00,94.63,94.77,94.47,94.75,31882.0,80.8955,81.0152,80.7587,80.9981,31882.0
2016-10-10 09:40:00,94.74,94.96,94.73,94.73,50315.0,80.9895,81.1776,80.981,80.981,50315.0
2016-10-10 09:45:00,94.75,94.84,94.46,94.75,57735.0,80.9981,81.075,80.7502,80.9981,57735.0
2016-10-10 09:50:00,94.78,94.79,94.61,94.66,37660.0,81.0237,81.0323,80.8784,80.9211,37660.0
2016-10-10 09:55:00,94.68,94.69,94.26,94.42,147100.0,80.9382,80.9468,80.5792,80.716,147100.0
2016-10-10 10:00:00,94.41,94.7,94.25,94.7,42991.0,80.7074,80.9553,80.5706,80.9553,42991.0
2016-10-10 10:05:00,94.67,94.99,94.67,94.95,49754.0,80.9297,81.2032,80.9297,81.169,49754.0
2016-10-10 10:10:00,94.96,94.96,94.79,94.91,17832.0,81.1776,81.1776,81.0323,81.1348,17832.0
2016-10-10 10:15:00,94.91,94.96,94.75,94.75,35178.0,81.1348,81.1776,80.9981,80.9981,35178.0
2016-10-10 10:20:00,94.76,94.79,94.44,94.48,23827.0,81.0066,81.0323,80.7331,80.7673,23827.0
2016-10-10 10:25:00,94.48,94.62,94.39,94.62,24726.0,80.7673,80.8869,80.6903,80.8869,24726.0
2016-10-10 10:30:00,94.62,94.63,94.38,94.47,32405.0,80.8869,80.8955,80.6818,80.7587,32405.0
2016-10-10 10:35:00,94.48,94.61,94.47,94.6,22859.0,80.7673,80.8784,80.7587,80.8698,22859.0
2016-10-10 10:40:00,94.6,94.62,94.52,94.6,32046.0,80.8698,80.8869,80.8014,80.8698,32046.0
2016-10-10 10:45:00,94.6,94.73,94.54,94.72,74600.0,80.8698,80.981,80.8185,80.9724,74600.0
2016-10-10 10:50:00,94.7,94.76,94.6,94.76,28654.0,80.9553,81.0066,80.8698,81.0066,28654.0
2016-10-10 10:55:00,94.76,94.76,94.53,94.63,21244.0,81.0066,81.0066,80.81,80.8955,21244.0
2016-10-10 11:00:00,94.62,94.8,94.52,94.75,27018.0,80.8869,81.0408,80.8014,80.9981,27018.0
2016-10-10 11:05:00,94.77,94.83,94.74,94.83,16195.0,81.0152,81.0665,80.9895,81.0665,16195.0
2016-10-10 11:10:00,94.81,94.87,94.7,94.74,31117.0,81.0494,81.1007,80.9553,80.9895,31117.0
2016-10-10 11:15:00,94.75,94.77,94.72,94.74,15544.0,80.9981,81.0152,80.9724,80.9895,15544.0
2016-10-10 11:20:00,94.72,94.86,94.69,94.86,15397.0,80.9724,81.0921,80.9468,81.0921,15397.0
2016-10-10 11:25:00,94.85,94.88,94.77,94.82,15957.0,81.0836,81.1092,81.0152,81.0579,15957.0
2016-10-10 11:30:00,94.79,94.8,94.55,94.58,17603.0,81.0323,81.0408,80.8271,80.8527,17603.0
2016-10-10 11:35:00,94.57,94.63,94.53,94.61,26147.0,80.8442,80.8955,80.81,80.8784,26147.0
2016-10-10 11:40:00,94.62,94.62,94.51,94.54,23202.0,80.8869,80.8869,80.7929,80.8185,23202.0
2016-10-10 11:45:00,94.53,94.53,94.34,94.49,21481.0,80.81,80.81,80.6476,80.7758,21481.0
2016-10-10 11:50:00,94.47,94.48,94.3,94.31,19941.0,80.7587,80.7673,80.6134,80.6219,19941.0
2016-10-10 11:55:00,94.29,94.35,94.04,94.1,35613.0,80.6048,80.6561,80.3911,80.4424,35613.0
2016-10-10 12:00:00,94.1,94.1,93.98,93.98,16945.0,80.4424,80.4424,80.3398,80.3398,16945.0
2016-10-10 12:05:00,93.99,94.05,93.91,93.91,14306.0,80.3484,80.3997,80.28,80.28,14306.0
2016-10-10 12:10:00,93.91,93.96,93.76,93.85,30802.0,80.28,80.3227,80.1518,80.2287,30802.0
2016-10-10 12:15:00,93.84,93.87,93.8,93.84,24830.0,80.2201,80.2458,80.186,80.2201,24830.0
2016-10-10 12:20:00,93.81,93.85,93.78,93.79,9747.0,80.1945,80.2287,80.1689,80.1774,9747.0
2016-10-10 12:25:00,93.78,93.87,93.71,93.87,32206.0,80.1689,80.2458,80.109,80.2458,32206.0
2016-10-10 12:30:00,93.87,93.91,93.74,93.79,12089.0,80.2458,80.28,80.1347,80.1774,12089.0
2016-10-10 12:35:00,93.81,93.85,93.74,93.76,18589.0,80.1945,80.2287,80.1347,80.1518,18589.0
2016-10-10 12:40:00,93.78,93.78,93.69,93.69,14000.0,80.1689,80.1689,80.0919,80.0919,14000.0
2016-10-10 12:45:00,93.69,93.75,93.64,93.75,15475.0,80.0919,80.1432,80.0492,80.1432,15475.0
2016-10-10 12:50:00,93.75,93.78,93.62,93.73,18880.0,80.1432,80.1689,80.0321,80.1261,18880.0
2016-10-10 12:55:00,93.71,93.74,93.64,93.7,13734.0,80.109,80.1347,80.0492,80.1005,13734.0
2016-10-10 13:00:00,93.71,93.85,93.65,93.81,9771.0,80.109,80.2287,80.0577,80.1945,9771.0
2016-10-10 13:05:00,93.81,93.92,93.81,93.84,16504.0,80.1945,80.2885,80.1945,80.2201,16504.0
2016-10-10 13:10:00,93.84,93.85,93.72,93.73,21154.0,80.2201,80.2287,80.1176,80.1261,21154.0
2016-10-10 13:15:00,93.75,93.75,93.58,93.58,24353.0,80.1432,80.1432,79.9979,79.9979,24353.0
2016-10-10 13:20:00,93.57,93.61,93.55,93.57,15428.0,79.9893,80.0235,79.9722,79.9893,15428.0
2016-10-10 13:25:00,93.55,93.55,93.42,93.44,13401.0,79.9722,79.9722,79.8611,79.8782,13401.0
2016-10-10 13:30:00,93.44,93.46,93.36,93.36,18171.0,79.8782,79.8953,79.8098,79.8098,18171.0
2016-10-10 13:35:00,93.38,93.38,93.31,93.31,25956.0,79.8269,79.8269,79.7671,79.7671,25956.0
2016-10-10 13:40:00,93.31,93.32,93.26,93.28,22066.0,79.7671,79.7756,79.7243,79.7414,22066.0
2016-10-10 13:45:00,93.28,93.29,93.26,93.27,10929.0,79.7414,79.75,79.7243,79.7329,10929.0
2016-10-10 13:50:00,93.26,93.38,93.22,93.38,53374.0,79.7243,79.8269,79.6901,79.8269,53374.0
2016-10-10 13:55:00,93.41,93.51,93.4,93.43,15584.0,79.8526,79.938,79.844,79.8697,15584.0
2016-10-10 14:00:00,93.43,93.53,93.43,93.48,12903.0,79.8697,79.9551,79.8697,79.9124,12903.0
2016-10-10 14:05:00,93.49,93.56,93.49,93.56,20504.0,79.9209,79.9808,79.9209,79.9808,20504.0
2016-10-10 14:10:00,93.56,93.64,93.56,93.62,52732.0,79.9808,80.0492,79.9808,80.0321,52732.0
2016-10-10 14:15:00,93.63,93.77,93.62,93.75,23505.0,80.0406,80.1603,80.0321,80.1432,23505.0
2016-10-10 14:20:00,93.74,93.85,93.71,93.84,40738.0,80.1347,80.2287,80.109,80.2201,40738.0
2016-10-10 14:25:00,93.84,93.9,93.75,93.88,34792.0,80.2201,80.2714,80.1432,80.2543,34792.0
2016-10-10 14:30:00,93.88,93.9,93.8,93.88,29167.0,80.2543,80.2714,80.186,80.2543,29167.0
2016-10-10 14:35:00,93.89,93.97,93.86,93.96,277238.0,80.2629,80.3313,80.2372,80.3227,277238.0
2016-10-10 14:40:00,93.96,93.98,93.8,93.84,18469.0,80.3227,80.3398,80.186,80.2201,18469.0
2016-10-10 14:45:00,93.84,93.89,93.81,93.89,22457.0,80.2201,80.2629,80.1945,80.2629,22457.0
2016-10-10 14:50:00,93.88,93.98,93.81,93.97,16874.0,80.2543,80.3398,80.1945,80.3313,16874.0
2016-10-10 14:55:00,93.97,94.1,93.94,94.06,237279.0,80.3313,80.4424,80.3056,80.4082,237279.0
2016-10-10 15:00:00,94.06,94.14,93.98,94.11,35192.0,80.4082,80.4766,80.3398,80.451,35192.0
2016-10-10 15:05:00,94.1,94.17,94.09,94.14,19585.0,80.4424,80.5022,80.4339,80.4766,19585.0
2016-10-10 15:10:00,94.13,94.14,94.06,94.08,13354.0,80.4681,80.4766,80.4082,80.4253,13354.0
2016-10-10 15:15:00,94.07,94.14,94.05,94.06,20172.0,80.4168,80.4766,80.3997,80.4082,20172.0
2016-10-10 15:20:00,94.05,94.13,94.01,94.1,22442.0,80.3997,80.4681,80.3655,80.4424,22442.0
2016-10-10 15:25:00,94.11,94.19,94.05,94.13,31801.0,80.451,80.5193,80.3997,80.4681,31801.0
2016-10-10 15:30:00,94.14,94.14,93.94,93.95,36119.0,80.4766,80.4766,80.3056,80.3142,36119.0
2016-10-10 15:35:00,93.97,93.97,93.76,93.8,43121.0,80.3313,80.3313,80.1518,80.186,43121.0
2016-10-10 15:40:00,93.8,93.9,93.79,93.84,49582.0,80.186,80.2714,80.1774,80.2201,49582.0
2016-10-10 15:45:00,93.84,93.91,93.8,93.81,49012.0,80.2201,80.28,80.186,80.1945,49012.0
2016-10-10 15:50:00,93.8,93.82,93.74,93.81,59411.0,80.186,80.203,80.1347,80.1945,59411.0
2016-10-10 15:55:00,93.81,93.89,93.75,93.83,101677.0,80.1945,80.2629,80.1432,80.2116,101677.0
2016-10-11 09:30:00,93.25,93.62,92.41,92.59,111420.0,79.7158,80.0321,78.9977,79.1516,111420.0
2016-10-11 09:35:00,92.58,92.71,92.18,92.28,31377.0,79.143,79.2542,78.8011,78.8866,31377.0
2016-10-11 09:40:00,92.26,92.35,91.92,92.01,54470.0,78.8695,78.9464,78.5788,78.6557,54470.0
2016-10-11 09:45:00,92.02,92.45,91.94,92.45,64778.0,78.6643,79.0319,78.5959,79.0319,64778.0
2016-10-11 09:50:00,92.44,92.54,92.22,92.51,40503.0,79.0233,79.1088,78.8353,79.0832,40503.0
2016-10-11 09:55:00,92.59,92.62,92.4,92.46,40509.0,79.1516,79.1772,78.9891,79.0404,40509.0
2016-10-11 10:00:00,92.43,92.52,92.37,92.46,65084.0,79.0148,79.0917,78.9635,79.0404,65084.0
2016-10-11 10:05:00,92.45,92.67,92.35,92.65,54640.0,79.0319,79.22,78.9464,79.2029,54640.0
2016-10-11 10:10:00,92.65,92.73,92.41,92.45,34286.0,79.2029,79.2712,78.9977,79.0319,34286.0
2016-10-11 10:15:00,92.43,92.48,92.29,92.29,21808.0,79.0148,79.0575,78.8951,78.8951,21808.0
2016-10-11 10:20:00,92.29,92.45,92.26,92.43,32578.0,78.8951,79.0319,78.8695,79.0148,32578.0
2016-10-11 10:25:00,92.45,92.46,92.26,92.29,30357.0,79.0319,79.0404,78.8695,78.8951,30357.0
2016-10-11 10:30:00,92.3,92.35,92.07,92.15,70599.0,78.9037,78.9464,78.707,78.7754,70599.0
2016-10-11 10:35:00,92.14,92.32,92.08,92.27,44816.0,78.7669,78.9208,78.7156,78.878,44816.0
2016-10-11 10:40:00,92.28,92.3,92.12,92.16,21442.0,78.8866,78.9037,78.7498,78.784,21442.0
2016-10-11 10:45:00,92.14,92.14,92.03,92.06,16950.0,78.7669,78.7669,78.6728,78.6985,16950.0
2016-10-11 10:50:00,92.05,92.09,91.9,91.96,35890.0,78.6899,78.7241,78.5617,78.613,35890.0
2016-10-11 10:55:00,91.96,91.99,91.8,91.8,32636.0,78.613,78.6387,78.4762,78.4762,32636.0
2016-10-11 11:00:00,91.82,91.84,91.55,91.74,49813.0,78.4933,78.5104,78.2625,78.4249,49813.0
2016-10-11 11:05:00,91.76,91.94,91.71,91.81,38753.0,78.442,78.5959,78.3993,78.4848,38753.0
2016-10-11 11:10:00,91.79,91.83,91.7,91.8,21965.0,78.4677,78.5019,78.3907,78.4762,21965.0
2016-10-11 11:15:00,91.81,91.82,91.6,91.7,28934.0,78.4848,78.4933,78.3053,78.3907,28934.0
2016-10-11 11:20:00,91.7,91.97,91.68,91.96,40497.0,78.3907,78.6216,78.3736,78.613,40497.0
2016-10-11 11:25:00,91.95,92.04,91.66,91.7,35071.0,78.6045,78.6814,78.3565,78.3907,35071.0
2016-10-11 11:30:00,91.7,91.83,91.68,91.78,24965.0,78.3907,78.5019,78.3736,78.4591,24965.0
2016-10-11 11:35:00,91.78,91.8,91.68,91.76,27277.0,78.4591,78.4762,78.3736,78.442,27277.0
2016-10-11 11:40:00,91.77,91.83,91.66,91.83,24418.0,78.4506,78.5019,78.3565,78.5019,24418.0
2016-10-11 11:45:00,91.8,91.81,91.62,91.69,19902.0,78.4762,78.4848,78.3224,78.3822,19902.0
2016-10-11 11:50:00,91.7,91.72,91.58,91.72,15855.0,78.3907,78.4078,78.2882,78.4078,15855.0
2016-10-11 11:55:00,91.72,91.8,91.69,91.75,17206.0,78.4078,78.4762,78.3822,78.4335,17206.0
2016-10-11 12:00:00,91.75,91.81,91.72,91.77,18178.0,78.4335,78.4848,78.4078,78.4506,18178.0
2016-10-11 12:05:00,91.78,91.81,91.74,91.8,17691.0,78.4591,78.4848,78.4249,78.4762,17691.0
2016-10-11 12:10:00,91.78,91.8,91.71,91.75,18440.0,78.4591,78.4762,78.3993,78.4335,18440.0
2016-10-11 12:15:00,91.76,91.92,91.71,91.9,35523.0,78.442,78.5788,78.3993,78.5617,35523.0
2016-10-11 12:20:00,91.92,91.93,91.8,91.9,16744.0,78.5788,78.5874,78.4762,78.5617,16744.0
2016-10-11 12:25:00,91.88,91.99,91.84,91.97,39822.0,78.5446,78.6387,78.5104,78.6216,39822.0
2016-10-11 12:30:00,91.97,92.06,91.94,92.04,22239.0,78.6216,78.6985,78.5959,78.6814,22239.0
2016-10-11 12:35:00,92.04,92.39,92.03,92.37,30198.0,78.6814,78.9806,78.6728,78.9635,30198.0
2016-10-11 12:40:00,92.37,92.59,92.32,92.56,40943.0,78.9635,79.1516,78.9208,79.1259,40943.0
2016-10-11 12:45:00,92.59,92.71,92.41,92.42,50889.0,79.1516,79.2542,78.9977,79.0062,50889.0
2016-10-11 12:50:00,92.4,92.4,92.25,92.34,22530.0,78.9891,78.9891,78.8609,78.9379,22530.0
2016-10-11 12:55:00,92.37,92.43,92.3,92.36,16158.0,78.9635,79.0148,78.9037,78.955,16158.0
2016-10-11 13:00:00,92.35,92.35,92.16,92.22,32360.0,78.9464,78.9464,78.784,78.8353,32360.0
2016-10-11 13:05:00,92.21,92.21,92.04,92.05,12112.0,78.8267,78.8267,78.6814,78.6899,12112.0
2016-10-11 13:10:00,92.06,92.06,91.84,91.87,16267.0,78.6985,78.6985,78.5104,78.5361,16267.0
2016-10-11 13:15:00,91.84,91.92,91.76,91.87,17705.0,78.5104,78.5788,78.442,78.5361,17705.0
2016-10-11 13:20:00,91.88,91.95,91.84,91.94,14100.0,78.5446,78.6045,78.5104,78.5959,14100.0
2016-10-11 13:25:00,91.94,92.0,91.9,91.9,12874.0,78.5959,78.6472,78.5617,78.5617,12874.0
2016-10-11 13:30:00,91.91,91.96,91.79,91.93,16303.0,78.5703,78.613,78.4677,78.5874,16303.0
2016-10-11 13:35:00,91.91,91.94,91.79,91.83,15841.0,78.5703,78.5959,78.4677,78.5019,15841.0
2016-10-11 13:40:00,91.82,91.89,91.79,91.86,17482.0,78.4933,78.5532,78.4677,78.5275,17482.0
2016-10-11 13:45:00,91.86,91.9,91.81,91.81,26791.0,78.5275,78.5617,78.4848,78.4848,26791.0
2016-10-11 13:50:00,91.82,91.87,91.76,91.8,22453.0,78.4933,78.5361,78.442,78.4762,22453.0
2016-10-11 13:55:00,91.82,91.85,91.74,91.77,21340.0,78.4933,78.519,78.4249,78.4506,21340.0
2016-10-11 14:00:00,91.76,91.79,91.7,91.75,22069.0,78.442,78.4677,78.3907,78.4335,22069.0
2016-10-11 14:05:00,91.74,91.81,91.66,91.81,20087.0,78.4249,78.4848,78.3565,78.4848,20087.0
2016-10-11 14:10:00,91.81,91.89,91.73,91.81,26067.0,78.4848,78.5532,78.4164,78.4848,26067.0
2016-10-11 14:15:00,91.8,91.82,91.57,91.61,38131.0,78.4762,78.4933,78.2796,78.3138,38131.0
2016-10-11 14:20:00,91.6,91.71,91.51,91.68,36470.0,78.3053,78.3993,78.2283,78.3736,36470.0
2016-10-11 14:25:00,91.68,91.96,91.64,91.91,36878.0,78.3736,78.613,78.3395,78.5703,36878.0
2016-10-11 14:30:00,91.89,91.89,91.59,91.69,29839.0,78.5532,78.5532,78.2967,78.3822,29839.0
2016-10-11 14:35:00,91.67,91.78,91.66,91.76,29868.0,78.3651,78.4591,78.3565,78.442,29868.0
2016-10-11 14:40:00,91.75,91.86,91.62,91.84,28495.0,78.4335,78.5275,78.3224,78.5104,28495.0
2016-10-11 14:45:00,91.84,91.99,91.83,91.95,28913.0,78.5104,78.6387,78.5019,78.6045,28913.0
2016-10-11 14:50:00,91.95,92.06,91.84,92.06,40221.0,78.6045,78.6985,78.5104,78.6985,40221.0
2016-10-11 14:55:00,92.06,92.1,91.97,92.03,45812.0,78.6985,78.7327,78.6216,78.6728,45812.0
2016-10-11 15:00:00,92.02,92.05,91.91,92.01,37414.0,78.6643,78.6899,78.5703,78.6557,37414.0
2016-10-11 15:05:00,92.01,92.02,91.82,91.9,31432.0,78.6557,78.6643,78.4933,78.5617,31432.0
2016-10-11 15:10:00,91.9,92.05,91.9,91.98,41993.0,78.5617,78.6899,78.5617,78.6301,41993.0
2016-10-11 15:15:00,91.99,92.2,91.95,92.17,37512.0,78.6387,78.8182,78.6045,78.7925,37512.0
2016-10-11 15:20:00,92.18,92.25,92.15,92.16,46902.0,78.8011,78.8609,78.7754,78.784,46902.0
2016-10-11 15:25:00,92.17,92.18,92.07,92.11,33111.0,78.7925,78.8011,78.707,78.7412,33111.0
2016-10-11 15:30:00,92.12,92.29,92.07,92.29,61532.0,78.7498,78.8951,78.707,78.8951,61532.0
2016-10-11 15:35:00,92.28,92.28,92.1,92.16,58130.0,78.8866,78.8866,78.7327,78.784,58130.0
2016-10-11 15:40:00,92.16,92.25,92.11,92.14,70404.0,78.784,78.8609,78.7412,78.7669,70404.0
2016-10-11 15:45:00,92.12,92.33,92.1,92.27,60098.0,78.7498,78.9293,78.7327,78.878,60098.0
2016-10-11 15:50:00,92.28,92.31,92.19,92.26,79252.0,78.8866,78.9122,78.8096,78.8695,79252.0
2016-10-11 15:55:00,92.25,92.32,92.19,92.29,148734.0,78.8609,78.9208,78.8096,78.8951,148734.0
2016-10-12 09:30:00,92.39,92.56,91.94,92.15,153412.0,78.9806,79.1259,78.5959,78.7754,153412.0
2016-10-12 09:35:00,92.17,92.44,92.17,92.31,39354.0,78.7925,79.0233,78.7925,78.9122,39354.0
2016-10-12 09:40:00,92.27,92.29,91.8,91.9,22050.0,78.878,78.8951,78.4762,78.5617,22050.0
2016-10-12 09:45:00,91.91,92.04,91.8,91.9,11534.0,78.5703,78.6814,78.4762,78.5617,11534.0
2016-10-12 09:50:00,91.89,92.1,91.84,92.02,15902.0,78.5532,78.7327,78.5104,78.6643,15902.0
2016-10-12 09:55:00,92.03,92.26,92.02,92.21,17821.0,78.6728,78.8695,78.6643,78.8267,17821.0
2016-10-12 10:00:00,92.23,92.24,92.03,92.2,33425.0,78.8438,78.8524,78.6728,78.8182,33425.0
2016-10-12 10:05:00,92.23,92.27,92.09,92.15,31199.0,78.8438,78.878,78.7241,78.7754,31199.0
2016-10-12 10:10:00,92.14,92.25,92.11,92.25,17652.0,78.7669,78.8609,78.7412,78.8609,17652.0
2016-10-12 10:15:00,92.26,92.27,92.12,92.14,14107.0,78.8695,78.878,78.7498,78.7669,14107.0
2016-10-12 10:20:00,92.14,92.17,92.02,92.02,6365.0,78.7669,78.7925,78.6643,78.6643,6365.0
2016-10-12 10:25:00,92.02,92.16,92.02,92.08,20972.0,78.6643,78.784,78.6643,78.7156,20972.0
2016-10-12 10:30:00,92.08,92.08,92.01,92.03,12203.0,78.7156,78.7156,78.6557,78.6728,12203.0
2016-10-12 10:35:00,92.01,92.02,91.8,91.81,13603.0,78.6557,78.6643,78.4762,78.4848,13603.0
2016-10-12 10:40:00,91.81,91.83,91.76,91.8,10098.0,78.4848,78.5019,78.442,78.4762,10098.0
2016-10-12 10:45:00,91.8,91.8,91.65,91.67,17174.0,78.4762,78.4762,78.348,78.3651,17174.0
2016-10-12 10:50:00,91.67,91.67,91.5,91.53,65285.0,78.3651,78.3651,78.2198,78.2454,65285.0
2016-10-12 10:55:00,91.51,91.59,91.47,91.56,60330.0,78.2283,78.2967,78.1941,78.2711,60330.0
2016-10-12 11:00:00,91.55,91.63,91.55,91.63,29402.0,78.2625,78.3309,78.2625,78.3309,29402.0
2016-10-12 11:05:00,91.63,91.7,91.62,91.67,12412.0,78.3309,78.3907,78.3224,78.3651,12412.0
2016-10-12 11:10:00,91.66,91.66,91.56,91.57,13771.0,78.3565,78.3565,78.2711,78.2796,13771.0
2016-10-12 11:15:00,91.57,91.59,91.48,91.49,15122.0,78.2796,78.2967,78.2027,78.2112,15122.0
2016-10-12 11:20:00,91.47,91.49,91.43,91.48,14012.0,78.1941,78.2112,78.1599,78.2027,14012.0
2016-10-12 11:25:00,91.49,91.61,91.49,91.59,17754.0,78.2112,78.3138,78.2112,78.2967,17754.0
2016-10-12 11:30:00,91.6,91.72,91.58,91.69,14207.0,78.3053,78.4078,78.2882,78.3822,14207.0
2016-10-12 11:35:00,91.69,91.79,91.69,91.69,16711.0,78.3822,78.4677,78.3822,78.3822,16711.0
2016-10-12 11:40:00,91.69,91.69,91.57,91.58,9683.0,78.3822,78.3822,78.2796,78.2882,9683.0
2016-10-12 11:45:00,91.57,91.6,91.55,91.59,10823.0,78.2796,78.3053,78.2625,78.2967,10823.0
2016-10-12 11:50:00,91.6,91.6,91.5,91.5,8948.0,78.3053,78.3053,78.2198,78.2198,8948.0
2016-10-12 11:55:00,91.51,91.59,91.51,91.56,11147.0,78.2283,78.2967,78.2283,78.2711,11147.0
2016-10-12 12:00:00,91.57,91.66,91.57,91.6,14657.0,78.2796,78.3565,78.2796,78.3053,14657.0
2016-10-12 12:05:00,91.58,91.61,91.52,91.59,12175.0,78.2882,78.3138,78.2369,78.2967,12175.0
2016-10-12 12:10:00,91.6,91.6,91.56,91.58,27258.0,78.3053,78.3053,78.2711,78.2882,27258.0
2016-10-12 12:15:00,91.58,91.66,91.57,91.66,13242.0,78.2882,78.3565,78.2796,78.3565,13242.0
2016-10-12 12:20:00,91.67,91.77,91.67,91.69,15162.0,78.3651,78.4506,78.3651,78.3822,15162.0
2016-10-12 12:25:00,91.71,91.72,91.63,91.71,14376.0,78.3993,78.4078,78.3309,78.3993,14376.0
2016-10-12 12:30:00,91.72,91.75,91.57,91.66,11734.0,78.4078,78.4335,78.2796,78.3565,11734.0
2016-10-12 12:35:00,91.68,91.77,91.68,91.73,5250.0,78.3736,78.4506,78.3736,78.4164,5250.0
2016-10-12 12:40:00,91.75,91.75,91.63,91.64,12573.0,78.4335,78.4335,78.3309,78.3395,12573.0
2016-10-12 12:45:00,91.66,91.68,91.58,91.58,13317.0,78.3565,78.3736,78.2882,78.2882,13317.0
2016-10-12 12:50:00,91.57,91.6,91.54,91.59,10921.0,78.2796,78.3053,78.254,78.2967,10921.0
2016-10-12 12:55:00,91.58,91.59,91.54,91.55,5930.0,78.2882,78.2967,78.254,78.2625,5930.0
2016-10-12 13:00:00,91.56,91.64,91.55,91.6,12700.0,78.2711,78.3395,78.2625,78.3053,12700.0
2016-10-12 13:05:00,91.61,91.69,91.57,91.69,10343.0,78.3138,78.3822,78.2796,78.3822,10343.0
2016-10-12 13:10:00,91.68,91.69,91.57,91.6,26021.0,78.3736,78.3822,78.2796,78.3053,26021.0
2016-10-12 13:15:00,91.6,91.7,91.59,91.62,33527.0,78.3053,78.3907,78.2967,78.3224,33527.0
2016-10-12 13:20:00,91.63,91.77,91.62,91.77,8903.0,78.3309,78.4506,78.3224,78.4506,8903.0
2016-10-12 13:25:00,91.75,91.89,91.75,91.85,41969.0,78.4335,78.5532,78.4335,78.519,41969.0
2016-10-12 13:30:00,91.87,91.91,91.84,91.89,26602.0,78.5361,78.5703,78.5104,78.5532,26602.0
2016-10-12 13:35:00,91.88,91.92,91.86,91.91,28839.0,78.5446,78.5788,78.5275,78.5703,28839.0
2016-10-12 13:40:00,91.9,92.02,91.89,91.91,58507.0,78.5617,78.6643,78.5532,78.5703,58507.0
2016-10-12 13:45:00,91.91,92.06,91.89,91.95,42551.0,78.5703,78.6985,78.5532,78.6045,42551.0
2016-10-12 13:50:00,91.95,92.07,91.94,91.95,18477.0,78.6045,78.707,78.5959,78.6045,18477.0
2016-10-12 13:55:00,91.94,91.96,91.89,91.91,12501.0,78.5959,78.613,78.5532,78.5703,12501.0
2016-10-12 14:00:00,91.92,92.04,91.85,91.92,44418.0,78.5788,78.6814,78.519,78.5788,44418.0
2016-10-12 14:05:00,91.9,92.02,91.86,91.95,27034.0,78.5617,78.6643,78.5275,78.6045,27034.0
2016-10-12 14:10:00,91.94,92.08,91.94,92.01,43831.0,78.5959,78.7156,78.5959,78.6557,43831.0
2016-10-12 14:15:00,92.0,92.14,92.0,92.08,33090.0,78.6472,78.7669,78.6472,78.7156,33090.0
2016-10-12 14:20:00,92.07,92.09,92.04,92.08,11233.0,78.707,78.7241,78.6814,78.7156,11233.0
2016-10-12 14:25:00,92.06,92.07,91.9,91.93,11367.0,78.6985,78.707,78.5617,78.5874,11367.0
2016-10-12 14:30:00,91.9,91.99,91.89,91.98,11527.0,78.5617,78.6387,78.5532,78.6301,11527.0
2016-10-12 14:35:00,91.98,91.99,91.92,91.96,13061.0,78.6301,78.6387,78.5788,78.613,13061.0
2016-10-12 14:40:00,91.97,92.02,91.93,91.97,20017.0,78.6216,78.6643,78.5874,78.6216,20017.0
2016-10-12 14:45:00,91.98,92.0,91.95,91.97,16252.0,78.6301,78.6472,78.6045,78.6216,16252.0
2016-10-12 14:50:00,91.97,92.01,91.95,92.01,15694.0,78.6216,78.6557,78.6045,78.6557,15694.0
2016-10-12 14:55:00,92.01,92.03,91.95,91.97,10572.0,78.6557,78.6728,78.6045,78.6216,10572.0
2016-10-12 15:00:00,91.95,91.96,91.89,91.92,15409.0,78.6045,78.613,78.5532,78.5788,15409.0
2016-10-12 15:05:00,91.89,91.95,91.89,91.92,22524.0,78.5532,78.6045,78.5532,78.5788,22524.0
2016-10-12 15:10:00,91.91,91.98,91.91,91.98,12745.0,78.5703,78.6301,78.5703,78.6301,12745.0
2016-10-12 15:15:00,91.97,91.98,91.89,91.92,36853.0,78.6216,78.6301,78.5532,78.5788,36853.0
2016-10-12 15:20:00,91.93,91.94,91.89,91.92,16027.0,78.5874,78.5959,78.5532,78.5788,16027.0
2016-10-12 15:25:00,91.9,91.91,91.83,91.84,19327.0,78.5617,78.5703,78.5019,78.5104,19327.0
2016-10-12 15:30:00,91.83,91.85,91.78,91.79,23790.0,78.5019,78.519,78.4591,78.4677,23790.0
2016-10-12 15:35:00,91.8,91.97,91.8,91.95,37989.0,78.4762,78.6216,78.4762,78.6045,37989.0
2016-10-12 15:40:00,91.95,92.02,91.89,91.95,37130.0,78.6045,78.6643,78.5532,78.6045,37130.0
2016-10-12 15:45:00,91.96,92.06,91.94,91.96,38159.0,78.613,78.6985,78.5959,78.613,38159.0
2016-10-12 15:50:00,91.96,91.99,91.92,91.92,41341.0,78.613,78.6387,78.5788,78.5788,41341.0
2016-10-12 15:55:00,91.93,91.99,91.91,91.94,65718.0,78.5874,78.6387,78.5703,78.5959,65718.0
2016-10-13 09:30:00,91.01,91.16,90.5,90.63,39992.0,77.8009,77.9291,77.3649,77.476,39992.0
2016-10-13 09:35:00,90.63,90.71,90.49,90.53,12643.0,77.476,77.5444,77.3564,77.3906,12643.0
2016-10-13 09:40:00,90.58,90.59,90.4,90.48,10267.0,77.4333,77.4418,77.2794,77.3478,10267.0
2016-10-13 09:45:00,90.55,90.67,90.48,90.62,16041.0,77.4077,77.5102,77.3478,77.4675,16041.0
2016-10-13 09:50:00,90.65,90.74,90.4,90.54,11858.0,77.4931,77.5701,77.2794,77.3991,11858.0
2016-10-13 09:55:00,90.54,90.55,90.31,90.43,26366.0,77.3991,77.4077,77.2025,77.3051,26366.0
2016-10-13 10:00:00,90.42,90.55,90.4,90.51,20737.0,77.2965,77.4077,77.2794,77.3735,20737.0
2016-10-13 10:05:00,90.52,90.76,90.48,90.73,20005.0,77.382,77.5872,77.3478,77.5615,20005.0
2016-10-13 10:10:00,90.73,90.8,90.69,90.79,24276.0,77.5615,77.6214,77.5273,77.6128,24276.0
2016-10-13 10:15:00,90.77,90.83,90.75,90.79,28750.0,77.5957,77.647,77.5786,77.6128,28750.0
2016-10-13 10:20:00,90.81,90.9,90.73,90.75,24292.0,77.6299,77.7069,77.5615,77.5786,24292.0
2016-10-13 10:25:00,90.73,90.79,90.69,90.71,15326.0,77.5615,77.6128,77.5273,77.5444,15326.0
2016-10-13 10:30:00,90.71,90.75,90.66,90.75,38164.0,77.5444,77.5786,77.5017,77.5786,38164.0
2016-10-13 10:35:00,90.75,91.02,90.75,90.96,41479.0,77.5786,77.8094,77.5786,77.7581,41479.0
2016-10-13 10:40:00,90.96,90.98,90.82,90.86,29632.0,77.7581,77.7752,77.6385,77.6727,29632.0
2016-10-13 10:45:00,90.86,90.91,90.75,90.78,17241.0,77.6727,77.7154,77.5786,77.6043,17241.0
2016-10-13 10:50:00,90.78,90.93,90.78,90.9,20291.0,77.6043,77.7325,77.6043,77.7069,20291.0
2016-10-13 10:55:00,90.9,91.12,90.9,91.12,24483.0,77.7069,77.8949,77.7069,77.8949,24483.0
2016-10-13 11:00:00,91.12,91.12,90.95,90.95,19643.0,77.8949,77.8949,77.7496,77.7496,19643.0
2016-10-13 11:05:00,90.95,91.11,90.95,91.1,9946.0,77.7496,77.8864,77.7496,77.8778,9946.0
2016-10-13 11:10:00,91.09,91.21,91.02,91.19,17165.0,77.8693,77.9719,77.8094,77.9548,17165.0
2016-10-13 11:15:00,91.19,91.44,91.19,91.44,9928.0,77.9548,78.1685,77.9548,78.1685,9928.0
2016-10-13 11:20:00,91.46,91.52,91.39,91.49,25035.0,78.1856,78.2369,78.1257,78.2112,25035.0
2016-10-13 11:25:00,91.49,91.56,91.49,91.56,18451.0,78.2112,78.2711,78.2112,78.2711,18451.0
2016-10-13 11:30:00,91.55,91.75,91.53,91.75,27179.0,78.2625,78.4335,78.2454,78.4335,27179.0
2016-10-13 11:35:00,91.76,91.76,91.54,91.59,37387.0,78.442,78.442,78.254,78.2967,37387.0
2016-10-13 11:40:00,91.58,91.59,91.46,91.51,17919.0,78.2882,78.2967,78.1856,78.2283,17919.0
2016-10-13 11:45:00,91.51,91.52,91.4,91.49,18568.0,78.2283,78.2369,78.1343,78.2112,18568.0
2016-10-13 11:50:00,91.48,91.51,91.39,91.41,25655.0,78.2027,78.2283,78.1257,78.1428,25655.0
2016-10-13 11:55:00,91.41,91.42,91.32,91.34,31428.0,78.1428,78.1514,78.0659,78.083,31428.0
2016-10-13 12:00:00,91.33,91.33,91.21,91.25,13322.0,78.0744,78.0744,77.9719,78.0061,13322.0
2016-10-13 12:05:00,91.22,91.42,91.22,91.33,13365.0,77.9804,78.1514,77.9804,78.0744,13365.0
2016-10-13 12:10:00,91.34,91.37,91.29,91.32,12205.0,78.083,78.1086,78.0402,78.0659,12205.0
2016-10-13 12:15:00,91.37,91.44,91.32,91.32,13939.0,78.1086,78.1685,78.0659,78.0659,13939.0
2016-10-13 12:20:00,91.3,91.36,91.28,91.29,13881.0,78.0488,78.1001,78.0317,78.0402,13881.0
2016-10-13 12:25:00,91.31,91.39,91.24,91.36,15000.0,78.0573,78.1257,77.9975,78.1001,15000.0
2016-10-13 12:30:00,91.35,91.42,91.26,91.42,16647.0,78.0915,78.1514,78.0146,78.1514,16647.0
2016-10-13 12:35:00,91.41,91.47,91.34,91.39,98444.0,78.1428,78.1941,78.083,78.1257,98444.0
2016-10-13 12:40:00,91.4,91.41,91.33,91.39,33934.0,78.1343,78.1428,78.0744,78.1257,33934.0
2016-10-13 12:45:00,91.43,91.6,91.41,91.6,10733.0,78.1599,78.3053,78.1428,78.3053,10733.0
2016-10-13 12:50:00,91.6,91.62,91.55,91.62,14025.0,78.3053,78.3224,78.2625,78.3224,14025.0
2016-10-13 12:55:00,91.62,91.69,91.55,91.56,14526.0,78.3224,78.3822,78.2625,78.2711,14526.0
2016-10-13 13:00:00,91.56,91.63,91.51,91.6,16732.0,78.2711,78.3309,78.2283,78.3053,16732.0
2016-10-13 13:05:00,91.6,91.67,91.57,91.64,15190.0,78.3053,78.3651,78.2796,78.3395,15190.0
2016-10-13 13:10:00,91.64,91.64,91.47,91.5,23710.0,78.3395,78.3395,78.1941,78.2198,23710.0
2016-10-13 13:15:00,91.51,91.67,91.51,91.67,59979.0,78.2283,78.3651,78.2283,78.3651,59979.0
2016-10-13 13:20:00,91.69,91.71,91.63,91.65,14009.0,78.3822,78.3993,78.3309,78.348,14009.0
2016-10-13 13:25:00,91.65,91.74,91.64,91.71,9784.0,78.348,78.4249,78.3395,78.3993,9784.0
2016-10-13 13:30:00,91.71,91.73,91.61,91.7,16481.0,78.3993,78.4164,78.3138,78.3907,16481.0
2016-10-13 13:35:00,91.69,91.73,91.61,91.73,15798.0,78.3822,78.4164,78.3138,78.4164,15798.0
2016-10-13 13:40:00,91.73,91.73,91.68,91.7,35262.0,78.4164,78.4164,78.3736,78.3907,35262.0
2016-10-13 13:45:00,91.69,91.75,91.64,91.75,12608.0,78.3822,78.4335,78.3395,78.4335,12608.0
2016-10-13 13:50:00,91.75,91.96,91.7,91.9,16767.0,78.4335,78.613,78.3907,78.5617,16767.0
2016-10-13 13:55:00,91.91,91.98,91.89,91.92,17272.0,78.5703,78.6301,78.5532,78.5788,17272.0
2016-10-13 14:00:00,91.92,92.11,91.89,92.11,17912.0,78.5788,78.7412,78.5532,78.7412,17912.0
2016-10-13 14:05:00,92.08,92.1,91.95,91.97,13435.0,78.7156,78.7327,78.6045,78.6216,13435.0
2016-10-13 14:10:00,91.95,92.01,91.9,91.95,45090.0,78.6045,78.6557,78.5617,78.6045,45090.0
2016-10-13 14:15:00,91.94,92.05,91.92,92.04,39007.0,78.5959,78.6899,78.5788,78.6814,39007.0
2016-10-13 14:20:00,92.05,92.13,92.04,92.08,24651.0,78.6899,78.7583,78.6814,78.7156,24651.0
2016-10-13 14:25:00,92.08,92.15,92.06,92.12,7216.0,78.7156,78.7754,78.6985,78.7498,7216.0
2016-10-13 14:30:00,92.12,92.18,92.06,92.16,58912.0,78.7498,78.8011,78.6985,78.784,58912.0
2016-10-13 14:35:00,92.17,92.27,92.16,92.22,32657.0,78.7925,78.878,78.784,78.8353,32657.0
2016-10-13 14:40:00,92.21,92.27,92.14,92.26,17842.0,78.8267,78.878,78.7669,78.8695,17842.0
2016-10-13 14:45:00,92.26,92.31,92.23,92.3,13327.0,78.8695,78.9122,78.8438,78.9037,13327.0
2016-10-13 14:50:00,92.29,92.31,92.15,92.27,13160.0,78.8951,78.9122,78.7754,78.878,13160.0
2016-10-13 14:55:00,92.3,92.36,92.26,92.29,12608.0,78.9037,78.955,78.8695,78.8951,12608.0
2016-10-13 15:00:00,92.27,92.29,92.15,92.17,20075.0,78.878,78.8951,78.7754,78.7925,20075.0
2016-10-13 15:05:00,92.17,92.22,92.13,92.17,17450.0,78.7925,78.8353,78.7583,78.7925,17450.0
2016-10-13 15:10:00,92.18,92.32,92.18,92.29,13341.0,78.8011,78.9208,78.8011,78.8951,13341.0
2016-10-13 15:15:00,92.31,92.31,92.18,92.18,33942.0,78.9122,78.9122,78.8011,78.8011,33942.0
2016-10-13 15:20:00,92.18,92.23,92.11,92.19,44448.0,78.8011,78.8438,78.7412,78.8096,44448.0
2016-10-13 15:25:00,92.19,92.19,92.03,92.12,32112.0,78.8096,78.8096,78.6728,78.7498,32112.0
2016-10-13 15:30:00,92.13,92.28,92.13,92.25,50342.0,78.7583,78.8866,78.7583,78.8609,50342.0
2016-10-13 15:35:00,92.24,92.29,92.22,92.24,57785.0,78.8524,78.8951,78.8353,78.8524,57785.0
2016-10-13 15:40:00,92.23,92.26,92.18,92.2,78755.0,78.8438,78.8695,78.8011,78.8182,78755.0
2016-10-13 15:45:00,92.2,92.21,92.12,92.15,61005.0,78.8182,78.8267,78.7498,78.7754,61005.0
2016-10-13 15:50:00,92.15,92.15,92.05,92.1,44265.0,78.7754,78.7754,78.6899,78.7327,44265.0
2016-10-13 15:55:00,92.1,92.12,92.0,92.1,101485.0,78.7327,78.7498,78.6472,78.7327,101485.0
2016-10-14 09:30:00,92.75,93.11,92.67,92.84,47909.0,79.2883,79.5961,79.22,79.3653,47909.0
2016-10-14 09:35:00,92.86,93.07,92.79,92.99,19636.0,79.3824,79.5619,79.3225,79.4935,19636.0
2016-10-14 09:40:00,92.99,93.11,92.91,93.03,24649.0,79.4935,79.5961,79.4251,79.5277,24649.0
2016-10-14 09:45:00,92.99,93.01,92.84,92.85,23345.0,79.4935,79.5106,79.3653,79.3738,23345.0
2016-10-14 09:50:00,92.86,92.9,92.75,92.82,24417.0,79.3824,79.4166,79.2883,79.3482,24417.0
2016-10-14 09:55:00,92.79,92.83,92.64,92.72,30038.0,79.3225,79.3567,79.1943,79.2627,30038.0
2016-10-14 10:00:00,92.71,92.76,92.55,92.75,96193.0,79.2542,79.2969,79.1174,79.2883,96193.0
2016-10-14 10:05:00,92.8,92.83,92.66,92.76,65540.0,79.3311,79.3567,79.2114,79.2969,65540.0
2016-10-14 10:10:00,92.75,92.99,92.71,92.83,17048.0,79.2883,79.4935,79.2542,79.3567,17048.0
2016-10-14 10:15:00,92.83,92.94,92.8,92.84,21005.0,79.3567,79.4508,79.3311,79.3653,21005.0
2016-10-14 10:20:00,92.84,92.88,92.67,92.76,34048.0,79.3653,79.3995,79.22,79.2969,34048.0
2016-10-14 10:25:00,92.77,92.81,92.66,92.68,32119.0,79.3054,79.3396,79.2114,79.2285,32119.0
2016-10-14 10:30:00,92.7,92.84,92.68,92.77,17962.0,79.2456,79.3653,79.2285,79.3054,17962.0
2016-10-14 10:35:00,92.78,92.79,92.68,92.77,21940.0,79.314,79.3225,79.2285,79.3054,21940.0
2016-10-14 10:40:00,92.8,92.9,92.78,92.9,15261.0,79.3311,79.4166,79.314,79.4166,15261.0
2016-10-14 10:45:00,92.86,92.91,92.85,92.85,11483.0,79.3824,79.4251,79.3738,79.3738,11483.0
2016-10-14 10:50:00,92.86,92.87,92.8,92.83,27558.0,79.3824,79.3909,79.3311,79.3567,27558.0
2016-10-14 10:55:00,92.82,93.01,92.81,92.99,16708.0,79.3482,79.5106,79.3396,79.4935,16708.0
2016-10-14 11:00:00,92.97,92.97,92.81,92.81,33542.0,79.4764,79.4764,79.3396,79.3396,33542.0
2016-10-14 11:05:00,92.82,92.89,92.73,92.86,30210.0,79.3482,79.408,79.2712,79.3824,30210.0
2016-10-14 11:10:00,92.87,92.87,92.8,92.81,17765.0,79.3909,79.3909,79.3311,79.3396,17765.0
2016-10-14 11:15:00,92.81,92.97,92.8,92.95,9828.0,79.3396,79.4764,79.3311,79.4593,9828.0
2016-10-14 11:20:00,92.94,92.94,92.8,92.85,70179.0,79.4508,79.4508,79.3311,79.3738,70179.0
2016-10-14 11:25:00,92.83,92.87,92.8,92.8,8897.0,79.3567,79.3909,79.3311,79.3311,8897.0
2016-10-14 11:30:00,92.8,92.82,92.7,92.82,19084.0,79.3311,79.3482,79.2456,79.3482,19084.0
2016-10-14 11:35:00,92.83,92.92,92.82,92.85,37929.0,79.3567,79.4337,79.3482,79.3738,37929.0
2016-10-14 11:40:00,92.85,92.87,92.8,92.84,10998.0,79.3738,79.3909,79.3311,79.3653,10998.0
2016-10-14 11:45:00,92.82,92.84,92.76,92.8,78176.0,79.3482,79.3653,79.2969,79.3311,78176.0
2016-10-14 11:50:00,92.81,92.88,92.76,92.79,43675.0,79.3396,79.3995,79.2969,79.3225,43675.0
2016-10-14 11:55:00,92.76,92.8,92.68,92.73,19511.0,79.2969,79.3311,79.2285,79.2712,19511.0
2016-10-14 12:00:00,92.73,92.79,92.66,92.75,22144.0,79.2712,79.3225,79.2114,79.2883,22144.0
2016-10-14 12:05:00,92.74,92.79,92.7,92.75,7909.0,79.2798,79.3225,79.2456,79.2883,7909.0
2016-10-14 12:10:00,92.73,92.8,92.69,92.8,18473.0,79.2712,79.3311,79.2371,79.3311,18473.0
2016-10-14 12:15:00,92.76,92.77,92.66,92.73,16641.0,79.2969,79.3054,79.2114,79.2712,16641.0
2016-10-14 12:20:00,92.75,92.78,92.71,92.72,6076.0,79.2883,79.314,79.2542,79.2627,6076.0
2016-10-14 12:25:00,92.74,92.85,92.73,92.8,27990.0,79.2798,79.3738,79.2712,79.3311,27990.0
2016-10-14 12:30:00,92.82,92.87,92.77,92.8,9682.0,79.3482,79.3909,79.3054,79.3311,9682.0
2016-10-14 12:35:00,92.8,92.93,92.8,92.88,7312.0,79.3311,79.4422,79.3311,79.3995,7312.0
2016-10-14 12:40:00,92.89,92.91,92.83,92.84,9510.0,79.408,79.4251,79.3567,79.3653,9510.0
2016-10-14 12:45:00,92.81,92.83,92.8,92.81,13957.0,79.3396,79.3567,79.3311,79.3396,13957.0
2016-10-14 12:50:00,92.8,92.9,92.77,92.9,12071.0,79.3311,79.4166,79.3054,79.4166,12071.0
2016-10-14 12:55:00,92.9,92.91,92.84,92.84,5616.0,79.4166,79.4251,79.3653,79.3653,5616.0
2016-10-14 13:00:00,92.83,92.85,92.78,92.78,21866.0,79.3567,79.3738,79.314,79.314,21866.0
2016-10-14 13:05:00,92.81,92.93,92.76,92.92,12840.0,79.3396,79.4422,79.2969,79.4337,12840.0
2016-10-14 13:10:00,92.91,92.91,92.83,92.87,10347.0,79.4251,79.4251,79.3567,79.3909,10347.0
2016-10-14 13:15:00,92.88,92.89,92.85,92.87,7546.0,79.3995,79.408,79.3738,79.3909,7546.0
2016-10-14 13:20:00,92.87,92.93,92.85,92.87,13782.0,79.3909,79.4422,79.3738,79.3909,13782.0
2016-10-14 13:25:00,92.89,92.92,92.85,92.85,8076.0,79.408,79.4337,79.3738,79.3738,8076.0
2016-10-14 13:30:00,92.84,93.03,92.8,92.97,26838.0,79.3653,79.5277,79.3311,79.4764,26838.0
2016-10-14 13:35:00,93.01,93.01,92.85,92.92,8522.0,79.5106,79.5106,79.3738,79.4337,8522.0
2016-10-14 13:40:00,92.92,92.92,92.83,92.85,5128.0,79.4337,79.4337,79.3567,79.3738,5128.0
2016-10-14 13:45:00,92.85,92.91,92.8,92.91,10783.0,79.3738,79.4251,79.3311,79.4251,10783.0
2016-10-14 13:50:00,92.91,92.91,92.77,92.87,9886.0,79.4251,79.4251,79.3054,79.3909,9886.0
2016-10-14 13:55:00,92.89,92.92,92.8,92.86,9990.0,79.408,79.4337,79.3311,79.3824,9990.0
2016-10-14 14:00:00,92.85,92.87,92.77,92.84,9199.0,79.3738,79.3909,79.3054,79.3653,9199.0
2016-10-14 14:05:00,92.84,92.87,92.77,92.77,23730.0,79.3653,79.3909,79.3054,79.3054,23730.0
2016-10-14 14:10:00,92.75,92.86,92.73,92.85,54885.0,79.2883,79.3824,79.2712,79.3738,54885.0
2016-10-14 14:15:00,92.82,92.87,92.8,92.84,66219.0,79.3482,79.3909,79.3311,79.3653,66219.0
2016-10-14 14:20:00,92.84,92.86,92.8,92.84,30412.0,79.3653,79.3824,79.3311,79.3653,30412.0
2016-10-14 14:25:00,92.81,92.9,92.8,92.9,15162.0,79.3396,79.4166,79.3311,79.4166,15162.0
2016-10-14 14:30:00,92.9,92.96,92.85,92.88,10872.0,79.4166,79.4679,79.3738,79.3995,10872.0
2016-10-14 14:35:00,92.88,92.99,92.87,92.95,8659.0,79.3995,79.4935,79.3909,79.4593,8659.0
2016-10-14 14:40:00,92.95,92.99,92.89,92.92,14345.0,79.4593,79.4935,79.408,79.4337,14345.0
2016-10-14 14:45:00,92.91,92.92,92.88,92.9,4234.0,79.4251,79.4337,79.3995,79.4166,4234.0
2016-10-14 14:50:00,92.88,92.89,92.85,92.87,10059.0,79.3995,79.408,79.3738,79.3909,10059.0
2016-10-14 14:55:00,92.85,92.86,92.8,92.84,16386.0,79.3738,79.3824,79.3311,79.3653,16386.0
2016-10-14 15:00:00,92.84,92.86,92.82,92.82,19691.0,79.3653,79.3824,79.3482,79.3482,19691.0
2016-10-14 15:05:00,92.82,92.93,92.82,92.87,10872.0,79.3482,79.4422,79.3482,79.3909,10872.0
2016-10-14 15:10:00,92.87,92.87,92.82,92.84,11633.0,79.3909,79.3909,79.3482,79.3653,11633.0
2016-10-14 15:15:00,92.83,92.88,92.81,92.85,26966.0,79.3567,79.3995,79.3396,79.3738,26966.0
2016-10-14 15:20:00,92.86,92.89,92.81,92.82,79749.0,79.3824,79.408,79.3396,79.3482,79749.0
2016-10-14 15:25:00,92.84,92.86,92.83,92.85,9975.0,79.3653,79.3824,79.3567,79.3738,9975.0
2016-10-14 15:30:00,92.84,92.88,92.8,92.84,67045.0,79.3653,79.3995,79.3311,79.3653,67045.0
2016-10-14 15:35:00,92.83,92.97,92.83,92.95,26147.0,79.3567,79.4764,79.3567,79.4593,26147.0
2016-10-14 15:40:00,92.96,92.96,92.86,92.88,30423.0,79.4679,79.4679,79.3824,79.3995,30423.0
2016-10-14 15:45:00,92.86,92.87,92.77,92.81,50134.0,79.3824,79.3909,79.3054,79.3396,50134.0
2016-10-14 15:50:00,92.81,92.82,92.73,92.75,49602.0,79.3396,79.3482,79.2712,79.2883,49602.0
2016-10-14 15:55:00,92.74,92.78,92.6,92.62,126459.0,79.2798,79.314,79.1601,79.1772,126459.0
2016-10-17 09:30:00,92.65,92.88,92.56,92.75,89482.0,79.2029,79.3995,79.1259,79.2883,89482.0
2016-10-17 09:35:00,92.7,92.75,92.51,92.64,21702.0,79.2456,79.2883,79.0832,79.1943,21702.0
2016-10-17 09:40:00,92.61,92.64,92.5,92.56,13998.0,79.1687,79.1943,79.0746,79.1259,13998.0
2016-10-17 09:45:00,92.55,92.56,92.45,92.53,15358.0,79.1174,79.1259,79.0319,79.1003,15358.0
2016-10-17 09:50:00,92.55,92.64,92.41,92.43,36006.0,79.1174,79.1943,78.9977,79.0148,36006.0
2016-10-17 09:55:00,92.4,92.45,92.32,92.4,25037.0,78.9891,79.0319,78.9208,78.9891,25037.0
2016-10-17 10:00:00,92.41,92.46,92.38,92.41,30077.0,78.9977,79.0404,78.972,78.9977,30077.0
2016-10-17 10:05:00,92.41,92.64,92.36,92.63,42072.0,78.9977,79.1943,78.955,79.1858,42072.0
2016-10-17 10:10:00,92.63,92.73,92.62,92.7,14894.0,79.1858,79.2712,79.1772,79.2456,14894.0
2016-10-17 10:15:00,92.72,92.79,92.68,92.73,17961.0,79.2627,79.3225,79.2285,79.2712,17961.0
2016-10-17 10:20:00,92.73,92.8,92.67,92.75,26954.0,79.2712,79.3311,79.22,79.2883,26954.0
2016-10-17 10:25:00,92.76,92.86,92.74,92.79,29360.0,79.2969,79.3824,79.2798,79.3225,29360.0
2016-10-17 10:30:00,92.79,92.83,92.73,92.74,15732.0,79.3225,79.3567,79.2712,79.2798,15732.0
2016-10-17 10:35:00,92.73,92.79,92.71,92.76,10969.0,79.2712,79.3225,79.2542,79.2969,10969.0
2016-10-17 10:40:00,92.74,92.8,92.67,92.7,34904.0,79.2798,79.3311,79.22,79.2456,34904.0
2016-10-17 10:45:00,92.69,92.69,92.63,92.66,11172.0,79.2371,79.2371,79.1858,79.2114,11172.0
2016-10-17 10:50:00,92.65,92.67,92.53,92.56,10823.0,79.2029,79.22,79.1003,79.1259,10823.0
2016-10-17 10:55:00,92.56,92.65,92.51,92.65,6000.0,79.1259,79.2029,79.0832,79.2029,6000.0
2016-10-17 11:00:00,92.65,92.67,92.61,92.62,20146.0,79.2029,79.22,79.1687,79.1772,20146.0
2016-10-17 11:05:00,92.64,92.72,92.63,92.68,60013.0,79.1943,79.2627,79.1858,79.2285,60013.0
2016-10-17 11:10:00,92.69,92.76,92.66,92.73,15835.0,79.2371,79.2969,79.2114,79.2712,15835.0
2016-10-17 11:15:00,92.72,92.76,92.67,92.72,10930.0,79.2627,79.2969,79.22,79.2627,10930.0
2016-10-17 11:20:00,92.69,92.75,92.67,92.71,9251.0,79.2371,79.2883,79.22,79.2542,9251.0
2016-10-17 11:25:00,92.7,92.7,92.6,92.68,10796.0,79.2456,79.2456,79.1601,79.2285,10796.0
2016-10-17 11:30:00,92.67,92.71,92.66,92.71,3542.0,79.22,79.2542,79.2114,79.2542,3542.0
2016-10-17 11:35:00,92.71,92.71,92.63,92.69,6431.0,79.2542,79.2542,79.1858,79.2371,6431.0
2016-10-17 11:40:00,92.69,92.74,92.63,92.72,7964.0,79.2371,79.2798,79.1858,79.2627,7964.0
2016-10-17 11:45:00,92.72,92.73,92.64,92.65,4600.0,79.2627,79.2712,79.1943,79.2029,4600.0
2016-10-17 11:50:00,92.65,92.75,92.65,92.71,1804.0,79.2029,79.2883,79.2029,79.2542,1804.0
2016-10-17 11:55:00,92.74,92.77,92.69,92.74,5500.0,79.2798,79.3054,79.2371,79.2798,5500.0
2016-10-17 12:00:00,92.75,92.76,92.68,92.7,23091.0,79.2883,79.2969,79.2285,79.2456,23091.0
2016-10-17 12:05:00,92.68,92.7,92.61,92.64,10282.0,79.2285,79.2456,79.1687,79.1943,10282.0
2016-10-17 12:10:00,92.62,92.64,92.55,92.64,4570.0,79.1772,79.1943,79.1174,79.1943,4570.0
2016-10-17 12:15:00,92.63,92.71,92.61,92.67,9762.0,79.1858,79.2542,79.1687,79.22,9762.0
2016-10-17 12:20:00,92.67,92.76,92.66,92.67,36719.0,79.22,79.2969,79.2114,79.22,36719.0
2016-10-17 12:25:00,92.69,92.73,92.62,92.65,23579.0,79.2371,79.2712,79.1772,79.2029,23579.0
2016-10-17 12:30:00,92.66,92.67,92.61,92.65,16770.0,79.2114,79.22,79.1687,79.2029,16770.0
2016-10-17 12:35:00,92.64,92.67,92.62,92.64,3650.0,79.1943,79.22,79.1772,79.1943,3650.0
2016-10-17 12:40:00,92.65,92.66,92.58,92.61,11994.0,79.2029,79.2114,79.143,79.1687,11994.0
2016-10-17 12:45:00,92.6,92.67,92.56,92.67,3400.0,79.1601,79.22,79.1259,79.22,3400.0
2016-10-17 12:50:00,92.65,92.66,92.57,92.58,8114.0,79.2029,79.2114,79.1345,79.143,8114.0
2016-10-17 12:55:00,92.58,92.63,92.56,92.58,4625.0,79.143,79.1858,79.1259,79.143,4625.0
2016-10-17 13:00:00,92.59,92.61,92.47,92.47,5122.0,79.1516,79.1687,79.049,79.049,5122.0
2016-10-17 13:05:00,92.5,92.58,92.5,92.57,3301.0,79.0746,79.143,79.0746,79.1345,3301.0
2016-10-17 13:10:00,92.56,92.56,92.44,92.48,10689.0,79.1259,79.1259,79.0233,79.0575,10689.0
2016-10-17 13:15:00,92.48,92.48,92.33,92.36,9003.0,79.0575,79.0575,78.9293,78.955,9003.0
2016-10-17 13:20:00,92.35,92.39,92.28,92.28,22710.0,78.9464,78.9806,78.8866,78.8866,22710.0
2016-10-17 13:25:00,92.3,92.32,92.26,92.3,3771.0,78.9037,78.9208,78.8695,78.9037,3771.0
2016-10-17 13:30:00,92.29,92.33,92.24,92.32,15170.0,78.8951,78.9293,78.8524,78.9208,15170.0
2016-10-17 13:35:00,92.33,92.4,92.31,92.39,12637.0,78.9293,78.9891,78.9122,78.9806,12637.0
2016-10-17 13:40:00,92.39,92.51,92.37,92.5,6073.0,78.9806,79.0832,78.9635,79.0746,6073.0
2016-10-17 13:45:00,92.46,92.5,92.46,92.48,10806.0,79.0404,79.0746,79.0404,79.0575,10806.0
2016-10-17 13:50:00,92.46,92.51,92.46,92.51,10701.0,79.0404,79.0832,79.0404,79.0832,10701.0
2016-10-17 13:55:00,92.5,92.54,92.46,92.47,18096.0,79.0746,79.1088,79.0404,79.049,18096.0
2016-10-17 14:00:00,92.47,92.54,92.46,92.54,9921.0,79.049,79.1088,79.0404,79.1088,9921.0
2016-10-17 14:05:00,92.54,92.57,92.49,92.56,9819.0,79.1088,79.1345,79.0661,79.1259,9819.0
2016-10-17 14:10:00,92.56,92.63,92.56,92.6,6162.0,79.1259,79.1858,79.1259,79.1601,6162.0
2016-10-17 14:15:00,92.59,92.65,92.58,92.64,8879.0,79.1516,79.2029,79.143,79.1943,8879.0
2016-10-17 14:20:00,92.64,92.66,92.6,92.61,10350.0,79.1943,79.2114,79.1601,79.1687,10350.0
2016-10-17 14:25:00,92.63,92.65,92.6,92.61,15475.0,79.1858,79.2029,79.1601,79.1687,15475.0
2016-10-17 14:30:00,92.61,92.62,92.51,92.52,9588.0,79.1687,79.1772,79.0832,79.0917,9588.0
2016-10-17 14:35:00,92.52,92.52,92.44,92.49,12810.0,79.0917,79.0917,79.0233,79.0661,12810.0
2016-10-17 14:40:00,92.47,92.49,92.46,92.48,5716.0,79.049,79.0661,79.0404,79.0575,5716.0
2016-10-17 14:45:00,92.47,92.51,92.42,92.43,34398.0,79.049,79.0832,79.0062,79.0148,34398.0
2016-10-17 14:50:00,92.43,92.56,92.43,92.53,8522.0,79.0148,79.1259,79.0148,79.1003,8522.0
2016-10-17 14:55:00,92.54,92.65,92.53,92.62,7488.0,79.1088,79.2029,79.1003,79.1772,7488.0
2016-10-17 15:00:00,92.63,92.63,92.56,92.58,9605.0,79.1858,79.1858,79.1259,79.143,9605.0
2016-10-17 15:05:00,92.58,92.59,92.49,92.52,12997.0,79.143,79.1516,79.0661,79.0917,12997.0
2016-10-17 15:10:00,92.52,92.52,92.45,92.48,14888.0,79.0917,79.0917,79.0319,79.0575,14888.0
2016-10-17 15:15:00,92.48,92.5,92.46,92.46,9061.0,79.0575,79.0746,79.0404,79.0404,9061.0
2016-10-17 15:20:00,92.47,92.53,92.46,92.5,15303.0,79.049,79.1003,79.0404,79.0746,15303.0
2016-10-17 15:25:00,92.5,92.53,92.48,92.5,8675.0,79.0746,79.1003,79.0575,79.0746,8675.0
2016-10-17 15:30:00,92.5,92.51,92.45,92.48,23036.0,79.0746,79.0832,79.0319,79.0575,23036.0
2016-10-17 15:35:00,92.48,92.54,92.48,92.49,26686.0,79.0575,79.1088,79.0575,79.0661,26686.0
2016-10-17 15:40:00,92.5,92.55,92.49,92.52,28043.0,79.0746,79.1174,79.0661,79.0917,28043.0
2016-10-17 15:45:00,92.53,92.59,92.5,92.53,57485.0,79.1003,79.1516,79.0746,79.1003,57485.0
2016-10-17 15:50:00,92.53,92.58,92.51,92.57,50873.0,79.1003,79.143,79.0832,79.1345,50873.0
2016-10-17 15:55:00,92.56,92.73,92.56,92.65,306755.0,79.1259,79.2712,79.1259,79.2029,306755.0
2016-10-18 09:30:00,93.75,93.83,93.56,93.65,28532.0,80.1432,80.2116,79.9808,80.0577,28532.0
2016-10-18 09:35:00,93.68,93.71,93.36,93.4,17011.0,80.0834,80.109,79.8098,79.844,17011.0
2016-10-18 09:40:00,93.42,93.47,93.31,93.34,13345.0,79.8611,79.9038,79.7671,79.7927,13345.0
2016-10-18 09:45:00,93.36,93.44,93.29,93.32,35372.0,79.8098,79.8782,79.75,79.7756,35372.0
2016-10-18 09:50:00,93.32,93.36,93.25,93.33,10794.0,79.7756,79.8098,79.7158,79.7842,10794.0
2016-10-18 09:55:00,93.24,93.43,93.24,93.39,4166.0,79.7072,79.8697,79.7072,79.8355,4166.0
2016-10-18 10:00:00,93.38,93.43,93.32,93.43,13878.0,79.8269,79.8697,79.7756,79.8697,13878.0
2016-10-18 10:05:00,93.42,93.45,93.33,93.35,12418.0,79.8611,79.8867,79.7842,79.8013,12418.0
2016-10-18 10:10:00,93.35,93.37,93.26,93.29,19398.0,79.8013,79.8184,79.7243,79.75,19398.0
2016-10-18 10:15:00,93.29,93.46,93.27,93.36,7706.0,79.75,79.8953,79.7329,79.8098,7706.0
2016-10-18 10:20:00,93.36,93.38,93.17,93.19,7475.0,79.8098,79.8269,79.6474,79.6645,7475.0
2016-10-18 10:25:00,93.19,93.25,93.15,93.15,7138.0,79.6645,79.7158,79.6303,79.6303,7138.0
2016-10-18 10:30:00,93.2,93.24,93.12,93.23,5442.0,79.673,79.7072,79.6046,79.6987,5442.0
2016-10-18 10:35:00,93.24,93.32,93.22,93.31,6233.0,79.7072,79.7756,79.6901,79.7671,6233.0
2016-10-18 10:40:00,93.29,93.31,93.24,93.3,11588.0,79.75,79.7671,79.7072,79.7585,11588.0
2016-10-18 10:45:00,93.34,93.38,93.31,93.38,11156.0,79.7927,79.8269,79.7671,79.8269,11156.0
2016-10-18 10:50:00,93.38,93.38,93.18,93.25,10128.0,79.8269,79.8269,79.6559,79.7158,10128.0
2016-10-18 10:55:00,93.25,93.31,93.24,93.28,8681.0,79.7158,79.7671,79.7072,79.7414,8681.0
2016-10-18 11:00:00,93.29,93.39,93.27,93.39,13099.0,79.75,79.8355,79.7329,79.8355,13099.0
2016-10-18 11:05:00,93.39,93.41,93.29,93.3,15527.0,79.8355,79.8526,79.75,79.7585,15527.0
2016-10-18 11:10:00,93.31,93.32,93.21,93.24,24323.0,79.7671,79.7756,79.6816,79.7072,24323.0
2016-10-18 11:15:00,93.24,93.34,93.2,93.29,10028.0,79.7072,79.7927,79.673,79.75,10028.0
2016-10-18 11:20:00,93.3,93.37,93.29,93.31,5397.0,79.7585,79.8184,79.75,79.7671,5397.0
2016-10-18 11:25:00,93.32,93.43,93.3,93.38,8834.0,79.7756,79.8697,79.7585,79.8269,8834.0
2016-10-18 11:30:00,93.39,93.43,93.32,93.35,10857.0,79.8355,79.8697,79.7756,79.8013,10857.0
2016-10-18 11:35:00,93.34,93.39,93.32,93.39,7416.0,79.7927,79.8355,79.7756,79.8355,7416.0
2016-10-18 11:40:00,93.39,93.42,93.34,93.4,10294.0,79.8355,79.8611,79.7927,79.844,10294.0
2016-10-18 11:45:00,93.4,93.42,93.36,93.42,11399.0,79.844,79.8611,79.8098,79.8611,11399.0
2016-10-18 11:50:00,93.41,93.41,93.38,93.4,7185.0,79.8526,79.8526,79.8269,79.844,7185.0
2016-10-18 11:55:00,93.41,93.43,93.39,93.43,17334.0,79.8526,79.8697,79.8355,79.8697,17334.0
2016-10-18 12:00:00,93.43,93.46,93.38,93.38,9418.0,79.8697,79.8953,79.8269,79.8269,9418.0
2016-10-18 12:05:00,93.38,93.38,93.27,93.27,18381.0,79.8269,79.8269,79.7329,79.7329,18381.0
2016-10-18 12:10:00,93.28,93.29,93.2,93.2,10182.0,79.7414,79.75,79.673,79.673,10182.0
2016-10-18 12:15:00,93.19,93.19,93.14,93.14,7625.0,79.6645,79.6645,79.6217,79.6217,7625.0
2016-10-18 12:20:00,93.14,93.14,93.09,93.11,6301.0,79.6217,79.6217,79.579,79.5961,6301.0
2016-10-18 12:25:00,93.1,93.1,93.02,93.02,7295.0,79.5875,79.5875,79.5192,79.5192,7295.0
2016-10-18 12:30:00,93.03,93.04,92.95,92.96,9901.0,79.5277,79.5363,79.4593,79.4679,9901.0
2016-10-18 12:35:00,92.97,92.99,92.96,92.99,10748.0,79.4764,79.4935,79.4679,79.4935,10748.0
2016-10-18 12:40:00,92.99,93.01,92.97,92.97,17228.0,79.4935,79.5106,79.4764,79.4764,17228.0
2016-10-18 12:45:00,92.98,92.99,92.93,92.94,9231.0,79.485,79.4935,79.4422,79.4508,9231.0
2016-10-18 12:50:00,92.95,93.0,92.93,92.98,7489.0,79.4593,79.5021,79.4422,79.485,7489.0
2016-10-18 12:55:00,92.98,92.99,92.9,92.95,14028.0,79.485,79.4935,79.4166,79.4593,14028.0
2016-10-18 13:00:00,92.95,92.99,92.95,92.98,7252.0,79.4593,79.4935,79.4593,79.485,7252.0
2016-10-18 13:05:00,92.98,92.99,92.94,92.94,7649.0,79.485,79.4935,79.4508,79.4508,7649.0
2016-10-18 13:10:00,92.96,92.97,92.88,92.89,9846.0,79.4679,79.4764,79.3995,79.408,9846.0
2016-10-18 13:15:00,92.9,92.95,92.88,92.92,7305.0,79.4166,79.4593,79.3995,79.4337,7305.0
2016-10-18 13:20:00,92.91,92.91,92.86,92.88,7843.0,79.4251,79.4251,79.3824,79.3995,7843.0
2016-10-18 13:25:00,92.88,93.0,92.88,92.92,5955.0,79.3995,79.5021,79.3995,79.4337,5955.0
2016-10-18 13:30:00,92.91,92.93,92.84,92.88,9910.0,79.4251,79.4422,79.3653,79.3995,9910.0
2016-10-18 13:35:00,92.89,92.98,92.87,92.95,4700.0,79.408,79.485,79.3909,79.4593,4700.0
2016-10-18 13:40:00,92.96,92.97,92.91,92.96,7192.0,79.4679,79.4764,79.4251,79.4679,7192.0
2016-10-18 13:45:00,92.96,92.98,92.94,92.95,20081.0,79.4679,79.485,79.4508,79.4593,20081.0
2016-10-18 13:50:00,92.96,93.01,92.94,93.01,11468.0,79.4679,79.5106,79.4508,79.5106,11468.0
2016-10-18 13:55:00,93.01,93.04,93.01,93.02,10578.0,79.5106,79.5363,79.5106,79.5192,10578.0
2016-10-18 14:00:00,93.03,93.06,92.98,93.0,13260.0,79.5277,79.5534,79.485,79.5021,13260.0
2016-10-18 14:05:00,92.99,93.04,92.98,93.04,9266.0,79.4935,79.5363,79.485,79.5363,9266.0
2016-10-18 14:10:00,93.04,93.1,93.03,93.07,9943.0,79.5363,79.5875,79.5277,79.5619,9943.0
2016-10-18 14:15:00,93.08,93.08,92.97,93.04,17209.0,79.5705,79.5705,79.4764,79.5363,17209.0
2016-10-18 14:20:00,93.05,93.13,93.05,93.13,9931.0,79.5448,79.6132,79.5448,79.6132,9931.0
2016-10-18 14:25:00,93.14,93.21,93.12,93.21,6799.0,79.6217,79.6816,79.6046,79.6816,6799.0
2016-10-18 14:30:00,93.22,93.24,93.18,93.23,28669.0,79.6901,79.7072,79.6559,79.6987,28669.0
2016-10-18 14:35:00,93.24,93.26,93.12,93.22,45086.0,79.7072,79.7243,79.6046,79.6901,45086.0
2016-10-18 14:40:00,93.22,93.25,93.16,93.19,27810.0,79.6901,79.7158,79.6388,79.6645,27810.0
2016-10-18 14:45:00,93.2,93.2,93.09,93.17,10552.0,79.673,79.673,79.579,79.6474,10552.0
2016-10-18 14:50:00,93.18,93.2,93.16,93.19,7124.0,79.6559,79.673,79.6388,79.6645,7124.0
2016-10-18 14:55:00,93.19,93.23,93.18,93.21,9967.0,79.6645,79.6987,79.6559,79.6816,9967.0
2016-10-18 15:00:00,93.2,93.2,93.15,93.19,8946.0,79.673,79.673,79.6303,79.6645,8946.0
2016-10-18 15:05:00,93.2,93.2,93.15,93.15,9936.0,79.673,79.673,79.6303,79.6303,9936.0
2016-10-18 15:10:00,93.16,93.16,93.11,93.13,12239.0,79.6388,79.6388,79.5961,79.6132,12239.0
2016-10-18 15:15:00,93.13,93.14,93.06,93.06,11809.0,79.6132,79.6217,79.5534,79.5534,11809.0
2016-10-18 15:20:00,93.04,93.04,92.98,93.01,12660.0,79.5363,79.5363,79.485,79.5106,12660.0
2016-10-18 15:25:00,93.01,93.04,92.89,92.89,18654.0,79.5106,79.5363,79.408,79.408,18654.0
2016-10-18 15:30:00,92.89,92.99,92.88,92.98,25477.0,79.408,79.4935,79.3995,79.485,25477.0
2016-10-18 15:35:00,92.99,93.03,92.97,92.99,19978.0,79.4935,79.5277,79.4764,79.4935,19978.0
2016-10-18 15:40:00,92.98,92.99,92.88,92.89,21972.0,79.485,79.4935,79.3995,79.408,21972.0
2016-10-18 15:45:00,92.9,92.91,92.81,92.81,26437.0,79.4166,79.4251,79.3396,79.3396,26437.0
2016-10-18 15:50:00,92.82,92.86,92.82,92.84,22042.0,79.3482,79.3824,79.3482,79.3653,22042.0
2016-10-18 15:55:00,92.84,92.88,92.79,92.8,49924.0,79.3653,79.3995,79.3225,79.3311,49924.0
2016-10-19 09:30:00,92.82,93.18,92.49,92.55,26245.0,79.3482,79.6559,79.0661,79.1174,26245.0
2016-10-19 09:35:00,92.57,92.66,92.37,92.58,25073.0,79.1345,79.2114,78.9635,79.143,25073.0
2016-10-19 09:40:00,92.58,92.63,92.46,92.46,11615.0,79.143,79.1858,79.0404,79.0404,11615.0
2016-10-19 09:45:00,92.46,92.5,92.36,92.37,17170.0,79.0404,79.0746,78.955,78.9635,17170.0
2016-10-19 09:50:00,92.38,92.6,92.37,92.56,15192.0,78.972,79.1601,78.9635,79.1259,15192.0
2016-10-19 09:55:00,92.57,92.57,92.36,92.4,12466.0,79.1345,79.1345,78.955,78.9891,12466.0
2016-10-19 10:00:00,92.38,92.41,92.31,92.34,15276.0,78.972,78.9977,78.9122,78.9379,15276.0
2016-10-19 10:05:00,92.38,92.46,92.36,92.43,14270.0,78.972,79.0404,78.955,79.0148,14270.0
2016-10-19 10:10:00,92.43,92.53,92.41,92.53,12671.0,79.0148,79.1003,78.9977,79.1003,12671.0
2016-10-19 10:15:00,92.52,92.53,92.32,92.32,20352.0,79.0917,79.1003,78.9208,78.9208,20352.0
2016-10-19 10:20:00,92.3,92.33,92.22,92.24,22232.0,78.9037,78.9293,78.8353,78.8524,22232.0
2016-10-19 10:25:00,92.23,92.26,92.22,92.25,38276.0,78.8438,78.8695,78.8353,78.8609,38276.0
2016-10-19 10:30:00,92.25,92.29,92.19,92.26,42692.0,78.8609,78.8951,78.8096,78.8695,42692.0
2016-10-19 10:35:00,92.25,92.26,92.16,92.26,22437.0,78.8609,78.8695,78.784,78.8695,22437.0
2016-10-19 10:40:00,92.26,92.27,92.22,92.26,25644.0,78.8695,78.878,78.8353,78.8695,25644.0
2016-10-19 10:45:00,92.26,92.27,92.2,92.24,26668.0,78.8695,78.878,78.8182,78.8524,26668.0
2016-10-19 10:50:00,92.26,92.27,92.18,92.23,28879.0,78.8695,78.878,78.8011,78.8438,28879.0
2016-10-19 10:55:00,92.24,92.44,92.23,92.4,21396.0,78.8524,79.0233,78.8438,78.9891,21396.0
2016-10-19 11:00:00,92.39,92.53,92.39,92.53,22492.0,78.9806,79.1003,78.9806,79.1003,22492.0
2016-10-19 11:05:00,92.52,92.64,92.52,92.64,10818.0,79.0917,79.1943,79.0917,79.1943,10818.0
2016-10-19 11:10:00,92.64,92.64,92.53,92.53,17153.0,79.1943,79.1943,79.1003,79.1003,17153.0
2016-10-19 11:15:00,92.54,92.6,92.52,92.53,11032.0,79.1088,79.1601,79.0917,79.1003,11032.0
2016-10-19 11:20:00,92.52,92.53,92.44,92.5,14084.0,79.0917,79.1003,79.0233,79.0746,14084.0
2016-10-19 11:25:00,92.5,92.5,92.43,92.46,12458.0,79.0746,79.0746,79.0148,79.0404,12458.0
2016-10-19 11:30:00,92.47,92.52,92.46,92.52,12105.0,79.049,79.0917,79.0404,79.0917,12105.0
2016-10-19 11:35:00,92.51,92.52,92.45,92.48,10134.0,79.0832,79.0917,79.0319,79.0575,10134.0
2016-10-19 11:40:00,92.48,92.55,92.45,92.55,15389.0,79.0575,79.1174,79.0319,79.1174,15389.0
2016-10-19 11:45:00,92.58,92.61,92.48,92.51,10570.0,79.143,79.1687,79.0575,79.0832,10570.0
2016-10-19 11:50:00,92.5,92.51,92.44,92.45,14822.0,79.0746,79.0832,79.0233,79.0319,14822.0
2016-10-19 11:55:00,92.47,92.54,92.45,92.51,9580.0,79.049,79.1088,79.0319,79.0832,9580.0
2016-10-19 12:00:00,92.52,92.52,92.47,92.48,9698.0,79.0917,79.0917,79.049,79.0575,9698.0
2016-10-19 12:05:00,92.49,92.51,92.43,92.46,12568.0,79.0661,79.0832,79.0148,79.0404,12568.0
2016-10-19 12:10:00,92.47,92.51,92.46,92.51,13836.0,79.049,79.0832,79.0404,79.0832,13836.0
2016-10-19 12:15:00,92.52,92.55,92.51,92.54,12057.0,79.0917,79.1174,79.0832,79.1088,12057.0
2016-10-19 12:20:00,92.53,92.69,92.53,92.69,5718.0,79.1003,79.2371,79.1003,79.2371,5718.0
2016-10-19 12:25:00,92.69,92.72,92.65,92.68,8160.0,79.2371,79.2627,79.2029,79.2285,8160.0
2016-10-19 12:30:00,92.67,92.69,92.62,92.69,8334.0,79.22,79.2371,79.1772,79.2371,8334.0
2016-10-19 12:35:00,92.69,92.7,92.54,92.59,29272.0,79.2371,79.2456,79.1088,79.1516,29272.0
2016-10-19 12:40:00,92.58,92.71,92.58,92.69,6115.0,79.143,79.2542,79.143,79.2371,6115.0
2016-10-19 12:45:00,92.7,92.72,92.65,92.71,7820.0,79.2456,79.2627,79.2029,79.2542,7820.0
2016-10-19 12:50:00,92.72,92.74,92.68,92.69,9347.0,79.2627,79.2798,79.2285,79.2371,9347.0
2016-10-19 12:55:00,92.69,92.69,92.61,92.62,28663.0,79.2371,79.2371,79.1687,79.1772,28663.0
2016-10-19 13:00:00,92.63,92.75,92.63,92.73,7476.0,79.1858,79.2883,79.1858,79.2712,7476.0
2016-10-19 13:05:00,92.71,92.73,92.67,92.71,7200.0,79.2542,79.2712,79.22,79.2542,7200.0
2016-10-19 13:10:00,92.71,92.73,92.69,92.72,11195.0,79.2542,79.2712,79.2371,79.2627,11195.0
2016-10-19 13:15:00,92.71,92.77,92.71,92.73,10608.0,79.2542,79.3054,79.2542,79.2712,10608.0
2016-10-19 13:20:00,92.75,92.79,92.74,92.78,8483.0,79.2883,79.3225,79.2798,79.314,8483.0
2016-10-19 13:25:00,92.77,92.78,92.68,92.69,19976.0,79.3054,79.314,79.2285,79.2371,19976.0
2016-10-19 13:30:00,92.69,92.73,92.68,92.73,22074.0,79.2371,79.2712,79.2285,79.2712,22074.0
2016-10-19 13:35:00,92.73,92.74,92.68,92.71,14091.0,79.2712,79.2798,79.2285,79.2542,14091.0
2016-10-19 13:40:00,92.72,92.73,92.59,92.6,16840.0,79.2627,79.2712,79.1516,79.1601,16840.0
2016-10-19 13:45:00,92.6,92.61,92.52,92.52,18157.0,79.1601,79.1687,79.0917,79.0917,18157.0
2016-10-19 13:50:00,92.52,92.55,92.45,92.48,38252.0,79.0917,79.1174,79.0319,79.0575,38252.0
2016-10-19 13:55:00,92.48,92.5,92.39,92.42,40890.0,79.0575,79.0746,78.9806,79.0062,40890.0
2016-10-19 14:00:00,92.42,92.49,92.39,92.45,56888.0,79.0062,79.0661,78.9806,79.0319,56888.0
2016-10-19 14:05:00,92.44,92.46,92.3,92.33,73557.0,79.0233,79.0404,78.9037,78.9293,73557.0
2016-10-19 14:10:00,92.33,92.41,92.23,92.35,124274.0,78.9293,78.9977,78.8438,78.9464,124274.0
2016-10-19 14:15:00,92.35,92.51,92.32,92.47,35352.0,78.9464,79.0832,78.9208,79.049,35352.0
2016-10-19 14:20:00,92.48,92.58,92.42,92.42,21604.0,79.0575,79.143,79.0062,79.0062,21604.0
2016-10-19 14:25:00,92.45,92.57,92.45,92.55,12096.0,79.0319,79.1345,79.0319,79.1174,12096.0
2016-10-19 14:30:00,92.57,92.58,92.48,92.48,9793.0,79.1345,79.143,79.0575,79.0575,9793.0
2016-10-19 14:35:00,92.49,92.53,92.42,92.47,16949.0,79.0661,79.1003,79.0062,79.049,16949.0
2016-10-19 14:40:00,92.49,92.5,92.42,92.45,15802.0,79.0661,79.0746,79.0062,79.0319,15802.0
2016-10-19 14:45:00,92.45,92.46,92.41,92.45,9664.0,79.0319,79.0404,78.9977,79.0319,9664.0
2016-10-19 14:50:00,92.46,92.47,92.41,92.44,10644.0,79.0404,79.049,78.9977,79.0233,10644.0
2016-10-19 14:55:00,92.43,92.47,92.4,92.46,16742.0,79.0148,79.049,78.9891,79.0404,16742.0
2016-10-19 15:00:00,92.47,92.52,92.46,92.51,19881.0,79.049,79.0917,79.0404,79.0832,19881.0
2016-10-19 15:05:00,92.52,92.58,92.51,92.54,18613.0,79.0917,79.143,79.0832,79.1088,18613.0
2016-10-19 15:10:00,92.54,92.56,92.51,92.52,25345.0,79.1088,79.1259,79.0832,79.0917,25345.0
2016-10-19 15:15:00,92.51,92.51,92.45,92.48,19732.0,79.0832,79.0832,79.0319,79.0575,19732.0
2016-10-19 15:20:00,92.49,92.58,92.48,92.5,25254.0,79.0661,79.143,79.0575,79.0746,25254.0
2016-10-19 15:25:00,92.5,92.53,92.48,92.49,22460.0,79.0746,79.1003,79.0575,79.0661,22460.0
2016-10-19 15:30:00,92.5,92.51,92.46,92.49,30880.0,79.0746,79.0832,79.0404,79.0661,30880.0
2016-10-19 15:35:00,92.5,92.59,92.49,92.57,41160.0,79.0746,79.1516,79.0661,79.1345,41160.0
2016-10-19 15:40:00,92.56,92.66,92.56,92.64,43661.0,79.1259,79.2114,79.1259,79.1943,43661.0
2016-10-19 15:45:00,92.65,92.69,92.62,92.67,49276.0,79.2029,79.2371,79.1772,79.22,49276.0
2016-10-19 15:50:00,92.66,92.66,92.54,92.55,49723.0,79.2114,79.2114,79.1088,79.1174,49723.0
2016-10-19 15:55:00,92.56,92.59,92.45,92.54,125491.0,79.1259,79.1516,79.0319,79.1088,125491.0
2016-10-20 09:30:00,92.69,93.94,92.69,93.92,42163.0,79.2371,80.3056,79.2371,80.2885,42163.0
2016-10-20 09:35:00,93.77,94.08,93.44,93.44,60559.0,80.1603,80.4253,79.8782,79.8782,60559.0
2016-10-20 09:40:00,93.43,93.68,93.27,93.43,72117.0,79.8697,80.0834,79.7329,79.8697,72117.0
2016-10-20 09:45:00,93.45,94.0,93.39,93.64,42451.0,79.8867,80.3569,79.8355,80.0492,42451.0
2016-10-20 09:50:00,93.6,94.0,93.47,93.94,37980.0,80.015,80.3569,79.9038,80.3056,37980.0
2016-10-20 09:55:00,93.93,94.29,93.89,94.24,41634.0,80.2971,80.6048,80.2629,80.5621,41634.0
2016-10-20 10:00:00,94.27,94.47,94.23,94.32,24586.0,80.5877,80.7587,80.5535,80.6305,24586.0
2016-10-20 10:05:00,94.32,94.38,94.25,94.27,21584.0,80.6305,80.6818,80.5706,80.5877,21584.0
2016-10-20 10:10:00,94.28,94.46,94.28,94.37,31197.0,80.5963,80.7502,80.5963,80.6732,31197.0
2016-10-20 10:15:00,94.34,94.34,93.8,93.8,40645.0,80.6476,80.6476,80.186,80.186,40645.0
2016-10-20 10:20:00,93.8,93.95,93.8,93.85,26940.0,80.186,80.3142,80.186,80.2287,26940.0
2016-10-20 10:25:00,93.84,94.07,93.75,94.02,21977.0,80.2201,80.4168,80.1432,80.374,21977.0
2016-10-20 10:30:00,94.01,94.09,93.82,93.85,15533.0,80.3655,80.4339,80.203,80.2287,15533.0
2016-10-20 10:35:00,93.81,93.81,93.58,93.72,13286.0,80.1945,80.1945,79.9979,80.1176,13286.0
2016-10-20 10:40:00,93.74,93.86,93.74,93.81,15776.0,80.1347,80.2372,80.1347,80.1945,15776.0
2016-10-20 10:45:00,93.84,93.9,93.7,93.76,51013.0,80.2201,80.2714,80.1005,80.1518,51013.0
2016-10-20 10:50:00,93.76,93.83,93.63,93.69,36249.0,80.1518,80.2116,80.0406,80.0919,36249.0
2016-10-20 10:55:00,93.71,93.72,93.49,93.55,30102.0,80.109,80.1176,79.9209,79.9722,30102.0
2016-10-20 11:00:00,93.56,93.64,93.46,93.48,20989.0,79.9808,80.0492,79.8953,79.9124,20989.0
2016-10-20 11:05:00,93.47,93.47,93.14,93.2,30497.0,79.9038,79.9038,79.6217,79.673,30497.0
2016-10-20 11:10:00,93.2,93.21,93.06,93.09,14165.0,79.673,79.6816,79.5534,79.579,14165.0
2016-10-20 11:15:00,93.09,93.21,93.0,93.2,13743.0,79.579,79.6816,79.5021,79.673,13743.0
2016-10-20 11:20:00,93.22,93.45,93.22,93.36,20298.0,79.6901,79.8867,79.6901,79.8098,20298.0
2016-10-20 11:25:00,93.37,93.48,93.2,93.2,17890.0,79.8184,79.9124,79.673,79.673,17890.0
2016-10-20 11:30:00,93.21,93.29,93.11,93.27,14629.0,79.6816,79.75,79.5961,79.7329,14629.0
2016-10-20 11:35:00,93.26,93.27,93.0,93.06,15103.0,79.7243,79.7329,79.5021,79.5534,15103.0
2016-10-20 11:40:00,93.05,93.33,93.05,93.31,13527.0,79.5448,79.7842,79.5448,79.7671,13527.0
2016-10-20 11:45:00,93.29,93.4,93.24,93.34,13053.0,79.75,79.844,79.7072,79.7927,13053.0
2016-10-20 11:50:00,93.33,93.39,93.23,93.3,16663.0,79.7842,79.8355,79.6987,79.7585,16663.0
2016-10-20 11:55:00,93.29,93.58,93.27,93.58,9634.0,79.75,79.9979,79.7329,79.9979,9634.0
2016-10-20 12:00:00,93.58,93.63,93.39,93.42,33813.0,79.9979,80.0406,79.8355,79.8611,33813.0
2016-10-20 12:05:00,93.42,93.43,93.19,93.2,14965.0,79.8611,79.8697,79.6645,79.673,14965.0
2016-10-20 12:10:00,93.22,93.35,93.22,93.33,15214.0,79.6901,79.8013,79.6901,79.7842,15214.0
2016-10-20 12:15:00,93.32,93.38,93.29,93.33,11345.0,79.7756,79.8269,79.75,79.7842,11345.0
2016-10-20 12:20:00,93.3,93.32,93.23,93.25,9219.0,79.7585,79.7756,79.6987,79.7158,9219.0
2016-10-20 12:25:00,93.25,93.28,93.2,93.27,5303.0,79.7158,79.7414,79.673,79.7329,5303.0
2016-10-20 12:30:00,93.3,93.31,93.22,93.25,17906.0,79.7585,79.7671,79.6901,79.7158,17906.0
2016-10-20 12:35:00,93.25,93.35,93.25,93.32,17078.0,79.7158,79.8013,79.7158,79.7756,17078.0
2016-10-20 12:40:00,93.31,93.32,93.13,93.16,23851.0,79.7671,79.7756,79.6132,79.6388,23851.0
2016-10-20 12:45:00,93.17,93.23,93.0,93.0,24677.0,79.6474,79.6987,79.5021,79.5021,24677.0
2016-10-20 12:50:00,93.02,93.04,92.95,92.96,16393.0,79.5192,79.5363,79.4593,79.4679,16393.0
2016-10-20 12:55:00,92.98,93.01,92.91,92.98,29727.0,79.485,79.5106,79.4251,79.485,29727.0
2016-10-20 13:00:00,92.98,93.05,92.91,93.04,58013.0,79.485,79.5448,79.4251,79.5363,58013.0
2016-10-20 13:05:00,93.05,93.08,92.97,93.01,30754.0,79.5448,79.5705,79.4764,79.5106,30754.0
2016-10-20 13:10:00,93.03,93.13,93.02,93.1,26655.0,79.5277,79.6132,79.5192,79.5875,26655.0
2016-10-20 13:15:00,93.11,93.16,92.99,93.0,18507.0,79.5961,79.6388,79.4935,79.5021,18507.0
2016-10-20 13:20:00,93.02,93.02,92.93,92.97,21317.0,79.5192,79.5192,79.4422,79.4764,21317.0
2016-10-20 13:25:00,92.98,93.04,92.95,92.95,25662.0,79.485,79.5363,79.4593,79.4593,25662.0
2016-10-20 13:30:00,92.95,92.98,92.89,92.91,14702.0,79.4593,79.485,79.408,79.4251,14702.0
2016-10-20 13:35:00,92.9,92.93,92.88,92.9,20160.0,79.4166,79.4422,79.3995,79.4166,20160.0
2016-10-20 13:40:00,92.9,92.93,92.87,92.93,9480.0,79.4166,79.4422,79.3909,79.4422,9480.0
2016-10-20 13:45:00,92.93,93.0,92.91,92.91,20954.0,79.4422,79.5021,79.4251,79.4251,20954.0
2016-10-20 13:50:00,92.88,92.91,92.77,92.91,5953.0,79.3995,79.4251,79.3054,79.4251,5953.0
2016-10-20 13:55:00,92.88,92.98,92.84,92.91,12813.0,79.3995,79.485,79.3653,79.4251,12813.0
2016-10-20 14:00:00,92.93,93.0,92.89,92.89,19509.0,79.4422,79.5021,79.408,79.408,19509.0
2016-10-20 14:05:00,92.9,92.97,92.87,92.92,8577.0,79.4166,79.4764,79.3909,79.4337,8577.0
2016-10-20 14:10:00,92.89,92.95,92.84,92.94,11468.0,79.408,79.4593,79.3653,79.4508,11468.0
2016-10-20 14:15:00,92.93,92.95,92.78,92.78,11241.0,79.4422,79.4593,79.314,79.314,11241.0
2016-10-20 14:20:00,92.8,92.82,92.78,92.81,21818.0,79.3311,79.3482,79.314,79.3396,21818.0
2016-10-20 14:25:00,92.8,92.83,92.74,92.8,19349.0,79.3311,79.3567,79.2798,79.3311,19349.0
2016-10-20 14:30:00,92.8,92.83,92.71,92.72,13554.0,79.3311,79.3567,79.2542,79.2627,13554.0
2016-10-20 14:35:00,92.71,92.75,92.59,92.67,57420.0,79.2542,79.2883,79.1516,79.22,57420.0
2016-10-20 14:40:00,92.64,92.72,92.55,92.66,28961.0,79.1943,79.2627,79.1174,79.2114,28961.0
2016-10-20 14:45:00,92.7,92.81,92.58,92.78,11191.0,79.2456,79.3396,79.143,79.314,11191.0
2016-10-20 14:50:00,92.8,92.85,92.71,92.76,10857.0,79.3311,79.3738,79.2542,79.2969,10857.0
2016-10-20 14:55:00,92.77,92.84,92.75,92.76,12822.0,79.3054,79.3653,79.2883,79.2969,12822.0
2016-10-20 15:00:00,92.79,92.9,92.75,92.9,17909.0,79.3225,79.4166,79.2883,79.4166,17909.0
2016-10-20 15:05:00,92.91,92.92,92.85,92.9,12297.0,79.4251,79.4337,79.3738,79.4166,12297.0
2016-10-20 15:10:00,92.88,92.93,92.77,92.93,11277.0,79.3995,79.4422,79.3054,79.4422,11277.0
2016-10-20 15:15:00,92.94,92.94,92.81,92.83,13134.0,79.4508,79.4508,79.3396,79.3567,13134.0
2016-10-20 15:20:00,92.82,92.93,92.81,92.9,18975.0,79.3482,79.4422,79.3396,79.4166,18975.0
2016-10-20 15:25:00,92.9,92.9,92.78,92.81,19066.0,79.4166,79.4166,79.314,79.3396,19066.0
2016-10-20 15:30:00,92.82,92.82,92.67,92.68,34439.0,79.3482,79.3482,79.22,79.2285,34439.0
2016-10-20 15:35:00,92.67,92.68,92.59,92.62,32043.0,79.22,79.2285,79.1516,79.1772,32043.0
2016-10-20 15:40:00,92.61,92.7,92.6,92.65,45192.0,79.1687,79.2456,79.1601,79.2029,45192.0
2016-10-20 15:45:00,92.65,92.76,92.51,92.62,106284.0,79.2029,79.2969,79.0832,79.1772,106284.0
2016-10-20 15:50:00,92.62,92.74,92.59,92.73,60921.0,79.1772,79.2798,79.1516,79.2712,60921.0
2016-10-20 15:55:00,92.73,92.77,92.58,92.65,119015.0,79.2712,79.3054,79.143,79.2029,119015.0
2016-10-21 09:30:00,91.42,91.96,91.08,91.38,135744.0,78.1514,78.613,77.8607,78.1172,135744.0
2016-10-21 09:35:00,91.39,91.39,90.68,90.88,40643.0,78.1257,78.1257,77.5188,77.6898,40643.0
2016-10-21 09:40:00,90.91,90.96,90.6,90.65,23905.0,77.7154,77.7581,77.4504,77.4931,23905.0
2016-10-21 09:45:00,90.62,90.74,90.48,90.74,20882.0,77.4675,77.5701,77.3478,77.5701,20882.0
2016-10-21 09:50:00,90.74,91.16,90.7,91.16,36122.0,77.5701,77.9291,77.5359,77.9291,36122.0
2016-10-21 09:55:00,91.18,91.28,91.12,91.26,41197.0,77.9462,78.0317,77.8949,78.0146,41197.0
2016-10-21 10:00:00,91.23,91.28,90.99,90.99,60480.0,77.989,78.0317,77.7838,77.7838,60480.0
2016-10-21 10:05:00,91.0,91.06,90.93,91.01,20500.0,77.7923,77.8436,77.7325,77.8009,20500.0
2016-10-21 10:10:00,90.98,90.98,90.77,90.89,13003.0,77.7752,77.7752,77.5957,77.6983,13003.0
2016-10-21 10:15:00,90.87,91.14,90.87,91.14,15175.0,77.6812,77.912,77.6812,77.912,15175.0
2016-10-21 10:20:00,91.14,91.46,91.13,91.36,32700.0,77.912,78.1856,77.9035,78.1001,32700.0
2016-10-21 10:25:00,91.34,91.36,91.26,91.31,18802.0,78.083,78.1001,78.0146,78.0573,18802.0
2016-10-21 10:30:00,91.33,91.42,91.27,91.27,10776.0,78.0744,78.1514,78.0232,78.0232,10776.0
2016-10-21 10:35:00,91.26,91.26,91.03,91.13,24269.0,78.0146,78.0146,77.818,77.9035,24269.0
2016-10-21 10:40:00,91.12,91.34,91.11,91.28,25410.0,77.8949,78.083,77.8864,78.0317,25410.0
2016-10-21 10:45:00,91.29,91.37,91.14,91.2,26586.0,78.0402,78.1086,77.912,77.9633,26586.0
2016-10-21 10:50:00,91.2,91.24,91.12,91.23,43124.0,77.9633,77.9975,77.8949,77.989,43124.0
2016-10-21 10:55:00,91.25,91.26,91.16,91.2,20364.0,78.0061,78.0146,77.9291,77.9633,20364.0
2016-10-21 11:00:00,91.19,91.22,91.07,91.1,21666.0,77.9548,77.9804,77.8522,77.8778,21666.0
2016-10-21 11:05:00,91.09,91.12,91.07,91.1,23585.0,77.8693,77.8949,77.8522,77.8778,23585.0
2016-10-21 11:10:00,91.1,91.24,91.05,91.12,27609.0,77.8778,77.9975,77.8351,77.8949,27609.0
2016-10-21 11:15:00,91.11,91.26,91.06,91.24,16117.0,77.8864,78.0146,77.8436,77.9975,16117.0
2016-10-21 11:20:00,91.24,91.28,91.16,91.16,8902.0,77.9975,78.0317,77.9291,77.9291,8902.0
2016-10-21 11:25:00,91.15,91.26,91.13,91.26,51806.0,77.9206,78.0146,77.9035,78.0146,51806.0
2016-10-21 11:30:00,91.25,91.39,91.25,91.38,41338.0,78.0061,78.1257,78.0061,78.1172,41338.0
2016-10-21 11:35:00,91.4,91.51,91.37,91.43,15363.0,78.1343,78.2283,78.1086,78.1599,15363.0
2016-10-21 11:40:00,91.44,91.48,91.36,91.48,23623.0,78.1685,78.2027,78.1001,78.2027,23623.0
2016-10-21 11:45:00,91.47,91.72,91.47,91.72,33015.0,78.1941,78.4078,78.1941,78.4078,33015.0
2016-10-21 11:50:00,91.73,91.79,91.67,91.69,38410.0,78.4164,78.4677,78.3651,78.3822,38410.0
2016-10-21 11:55:00,91.7,91.71,91.56,91.57,32125.0,78.3907,78.3993,78.2711,78.2796,32125.0
2016-10-21 12:00:00,91.57,91.6,91.46,91.49,15131.0,78.2796,78.3053,78.1856,78.2112,15131.0
2016-10-21 12:05:00,91.49,91.62,91.48,91.62,6548.0,78.2112,78.3224,78.2027,78.3224,6548.0
2016-10-21 12:10:00,91.63,91.74,91.63,91.73,11252.0,78.3309,78.4249,78.3309,78.4164,11252.0
2016-10-21 12:15:00,91.74,91.87,91.74,91.82,11110.0,78.4249,78.5361,78.4249,78.4933,11110.0
2016-10-21 12:20:00,91.8,91.87,91.76,91.84,4548.0,78.4762,78.5361,78.442,78.5104,4548.0
2016-10-21 12:25:00,91.84,91.87,91.82,91.82,6750.0,78.5104,78.5361,78.4933,78.4933,6750.0
2016-10-21 12:30:00,91.81,91.83,91.68,91.69,14662.0,78.4848,78.5019,78.3736,78.3822,14662.0
2016-10-21 12:35:00,91.67,91.73,91.65,91.7,15089.0,78.3651,78.4164,78.348,78.3907,15089.0
2016-10-21 12:40:00,91.71,91.81,91.69,91.69,13815.0,78.3993,78.4848,78.3822,78.3822,13815.0
2016-10-21 12:45:00,91.68,91.69,91.62,91.67,8719.0,78.3736,78.3822,78.3224,78.3651,8719.0
2016-10-21 12:50:00,91.67,91.68,91.6,91.68,8463.0,78.3651,78.3736,78.3053,78.3736,8463.0
2016-10-21 12:55:00,91.67,91.73,91.65,91.7,7907.0,78.3651,78.4164,78.348,78.3907,7907.0
2016-10-21 13:00:00,91.72,91.8,91.69,91.71,8812.0,78.4078,78.4762,78.3822,78.3993,8812.0
2016-10-21 13:05:00,91.68,91.74,91.61,91.74,9115.0,78.3736,78.4249,78.3138,78.4249,9115.0
2016-10-21 13:10:00,91.73,91.83,91.68,91.69,12936.0,78.4164,78.5019,78.3736,78.3822,12936.0
2016-10-21 13:15:00,91.68,91.85,91.68,91.85,15402.0,78.3736,78.519,78.3736,78.519,15402.0
2016-10-21 13:20:00,91.85,91.92,91.8,91.82,15782.0,78.519,78.5788,78.4762,78.4933,15782.0
2016-10-21 13:25:00,91.82,91.89,91.75,91.84,12105.0,78.4933,78.5532,78.4335,78.5104,12105.0
2016-10-21 13:30:00,91.83,91.86,91.75,91.81,19387.0,78.5019,78.5275,78.4335,78.4848,19387.0
2016-10-21 13:35:00,91.8,91.82,91.75,91.8,11302.0,78.4762,78.4933,78.4335,78.4762,11302.0
2016-10-21 13:40:00,91.79,91.89,91.76,91.83,7672.0,78.4677,78.5532,78.442,78.5019,7672.0
2016-10-21 13:45:00,91.85,91.94,91.82,91.9,11466.0,78.519,78.5959,78.4933,78.5617,11466.0
2016-10-21 13:50:00,91.9,91.97,91.9,91.96,9054.0,78.5617,78.6216,78.5617,78.613,9054.0
2016-10-21 13:55:00,91.96,92.15,91.96,92.12,20064.0,78.613,78.7754,78.613,78.7498,20064.0
2016-10-21 14:00:00,92.12,92.15,92.09,92.12,15786.0,78.7498,78.7754,78.7241,78.7498,15786.0
2016-10-21 14:05:00,92.12,92.21,92.12,92.16,14958.0,78.7498,78.8267,78.7498,78.784,14958.0
2016-10-21 14:10:00,92.16,92.18,92.12,92.18,13593.0,78.784,78.8011,78.7498,78.8011,13593.0
2016-10-21 14:15:00,92.16,92.18,92.13,92.17,19584.0,78.784,78.8011,78.7583,78.7925,19584.0
2016-10-21 14:20:00,92.18,92.31,92.15,92.3,21814.0,78.8011,78.9122,78.7754,78.9037,21814.0
2016-10-21 14:25:00,92.3,92.3,92.18,92.23,12856.0,78.9037,78.9037,78.8011,78.8438,12856.0
2016-10-21 14:30:00,92.22,92.32,92.21,92.29,10570.0,78.8353,78.9208,78.8267,78.8951,10570.0
2016-10-21 14:35:00,92.29,92.46,92.28,92.42,20337.0,78.8951,79.0404,78.8866,79.0062,20337.0
2016-10-21 14:40:00,92.42,92.43,92.33,92.41,9601.0,79.0062,79.0148,78.9293,78.9977,9601.0
2016-10-21 14:45:00,92.41,92.41,92.29,92.3,9605.0,78.9977,78.9977,78.8951,78.9037,9605.0
2016-10-21 14:50:00,92.29,92.37,92.27,92.37,16335.0,78.8951,78.9635,78.878,78.9635,16335.0
2016-10-21 14:55:00,92.37,92.48,92.37,92.48,13431.0,78.9635,79.0575,78.9635,79.0575,13431.0
2016-10-21 15:00:00,92.48,92.54,92.48,92.5,15931.0,79.0575,79.1088,79.0575,79.0746,15931.0
2016-10-21 15:05:00,92.5,92.54,92.49,92.5,14023.0,79.0746,79.1088,79.0661,79.0746,14023.0
2016-10-21 15:10:00,92.49,92.57,92.47,92.56,18057.0,79.0661,79.1345,79.049,79.1259,18057.0
2016-10-21 15:15:00,92.56,92.59,92.51,92.54,22645.0,79.1259,79.1516,79.0832,79.1088,22645.0
2016-10-21 15:20:00,92.55,92.57,92.49,92.54,24601.0,79.1174,79.1345,79.0661,79.1088,24601.0
2016-10-21 15:25:00,92.53,92.54,92.45,92.45,31530.0,79.1003,79.1088,79.0319,79.0319,31530.0
2016-10-21 15:30:00,92.44,92.44,92.35,92.37,29506.0,79.0233,79.0233,78.9464,78.9635,29506.0
2016-10-21 15:35:00,92.36,92.36,92.21,92.27,30615.0,78.955,78.955,78.8267,78.878,30615.0
2016-10-21 15:40:00,92.28,92.33,92.25,92.29,35707.0,78.8866,78.9293,78.8609,78.8951,35707.0
2016-10-21 15:45:00,92.29,92.38,92.28,92.34,58357.0,78.8951,78.972,78.8866,78.9379,58357.0
2016-10-21 15:50:00,92.35,92.39,92.31,92.31,38318.0,78.9464,78.9806,78.9122,78.9122,38318.0
2016-10-21 15:55:00,92.31,92.45,92.28,92.37,106971.0,78.9122,79.0319,78.8866,78.9635,106971.0
2016-10-24 09:30:00,92.76,93.18,92.75,92.94,38345.0,79.2969,79.6559,79.2883,79.4508,38345.0
2016-10-24 09:35:00,92.96,93.1,92.95,93.04,53084.0,79.4679,79.5875,79.4593,79.5363,53084.0
2016-10-24 09:40:00,93.09,93.3,93.04,93.09,16090.0,79.579,79.7585,79.5363,79.579,16090.0
2016-10-24 09:45:00,93.09,93.37,93.09,93.32,15199.0,79.579,79.8184,79.579,79.7756,15199.0
2016-10-24 09:50:00,93.34,93.44,93.33,93.4,12408.0,79.7927,79.8782,79.7842,79.844,12408.0
2016-10-24 09:55:00,93.38,93.51,93.38,93.42,17054.0,79.8269,79.938,79.8269,79.8611,17054.0
2016-10-24 10:00:00,93.4,93.41,93.2,93.2,27563.0,79.844,79.8526,79.673,79.673,27563.0
2016-10-24 10:05:00,93.19,93.19,93.07,93.09,17252.0,79.6645,79.6645,79.5619,79.579,17252.0
2016-10-24 10:10:00,93.1,93.14,93.03,93.14,18687.0,79.5875,79.6217,79.5277,79.6217,18687.0
2016-10-24 10:15:00,93.14,93.18,93.02,93.02,15943.0,79.6217,79.6559,79.5192,79.5192,15943.0
2016-10-24 10:20:00,93.02,93.16,93.0,93.13,19892.0,79.5192,79.6388,79.5021,79.6132,19892.0
2016-10-24 10:25:00,93.13,93.22,93.13,93.18,16646.0,79.6132,79.6901,79.6132,79.6559,16646.0
2016-10-24 10:30:00,93.17,93.35,93.17,93.31,13585.0,79.6474,79.8013,79.6474,79.7671,13585.0
2016-10-24 10:35:00,93.29,93.34,93.24,93.28,21832.0,79.75,79.7927,79.7072,79.7414,21832.0
2016-10-24 10:40:00,93.29,93.3,93.09,93.14,19597.0,79.75,79.7585,79.579,79.6217,19597.0
2016-10-24 10:45:00,93.16,93.35,93.15,93.29,14578.0,79.6388,79.8013,79.6303,79.75,14578.0
2016-10-24 10:50:00,93.29,93.32,93.23,93.32,17463.0,79.75,79.7756,79.6987,79.7756,17463.0
2016-10-24 10:55:00,93.3,93.35,93.2,93.2,25258.0,79.7585,79.8013,79.673,79.673,25258.0
2016-10-24 11:00:00,93.19,93.21,93.14,93.19,21604.0,79.6645,79.6816,79.6217,79.6645,21604.0
2016-10-24 11:05:00,93.16,93.27,93.11,93.11,15560.0,79.6388,79.7329,79.5961,79.5961,15560.0
2016-10-24 11:10:00,93.1,93.22,93.1,93.19,20765.0,79.5875,79.6901,79.5875,79.6645,20765.0
2016-10-24 11:15:00,93.19,93.22,93.07,93.11,12061.0,79.6645,79.6901,79.5619,79.5961,12061.0
2016-10-24 11:20:00,93.11,93.21,93.06,93.06,12842.0,79.5961,79.6816,79.5534,79.5534,12842.0
2016-10-24 11:25:00,93.07,93.13,92.96,93.0,11730.0,79.5619,79.6132,79.4679,79.5021,11730.0
2016-10-24 11:30:00,92.97,93.05,92.94,92.96,15513.0,79.4764,79.5448,79.4508,79.4679,15513.0
2016-10-24 11:35:00,92.96,93.04,92.92,93.04,9345.0,79.4679,79.5363,79.4337,79.5363,9345.0
2016-10-24 11:40:00,93.04,93.08,93.01,93.01,10486.0,79.5363,79.5705,79.5106,79.5106,10486.0
2016-10-24 11:45:00,93.01,93.14,92.98,93.14,31344.0,79.5106,79.6217,79.485,79.6217,31344.0
2016-10-24 11:50:00,93.14,93.19,93.11,93.12,23305.0,79.6217,79.6645,79.5961,79.6046,23305.0
2016-10-24 11:55:00,93.11,93.13,93.06,93.13,7600.0,79.5961,79.6132,79.5534,79.6132,7600.0
2016-10-24 12:00:00,93.12,93.12,93.03,93.03,12946.0,79.6046,79.6046,79.5277,79.5277,12946.0
2016-10-24 12:05:00,93.01,93.12,93.0,93.09,11193.0,79.5106,79.6046,79.5021,79.579,11193.0
2016-10-24 12:10:00,93.1,93.2,93.1,93.12,12716.0,79.5875,79.673,79.5875,79.6046,12716.0
2016-10-24 12:15:00,93.14,93.17,93.05,93.09,14662.0,79.6217,79.6474,79.5448,79.579,14662.0
2016-10-24 12:20:00,93.09,93.13,93.05,93.05,5670.0,79.579,79.6132,79.5448,79.5448,5670.0
2016-10-24 12:25:00,93.05,93.08,93.01,93.06,11725.0,79.5448,79.5705,79.5106,79.5534,11725.0
2016-10-24 12:30:00,93.06,93.06,92.98,93.02,11655.0,79.5534,79.5534,79.485,79.5192,11655.0
2016-10-24 12:35:00,92.99,93.01,92.79,92.79,20341.0,79.4935,79.5106,79.3225,79.3225,20341.0
2016-10-24 12:40:00,92.78,92.85,92.74,92.85,9203.0,79.314,79.3738,79.2798,79.3738,9203.0
2016-10-24 12:45:00,92.85,92.87,92.8,92.85,8907.0,79.3738,79.3909,79.3311,79.3738,8907.0
2016-10-24 12:50:00,92.87,92.91,92.85,92.91,6678.0,79.3909,79.4251,79.3738,79.4251,6678.0
2016-10-24 12:55:00,92.9,92.92,92.79,92.9,7221.0,79.4166,79.4337,79.3225,79.4166,7221.0
2016-10-24 13:00:00,92.89,92.93,92.86,92.86,8500.0,79.408,79.4422,79.3824,79.3824,8500.0
2016-10-24 13:05:00,92.85,92.85,92.77,92.82,10438.0,79.3738,79.3738,79.3054,79.3482,10438.0
2016-10-24 13:10:00,92.82,92.82,92.73,92.73,11937.0,79.3482,79.3482,79.2712,79.2712,11937.0
2016-10-24 13:15:00,92.72,92.84,92.7,92.83,17487.0,79.2627,79.3653,79.2456,79.3567,17487.0
2016-10-24 13:20:00,92.82,92.97,92.79,92.96,37381.0,79.3482,79.4764,79.3225,79.4679,37381.0
2016-10-24 13:25:00,92.96,92.97,92.89,92.94,18762.0,79.4679,79.4764,79.408,79.4508,18762.0
2016-10-24 13:30:00,92.92,92.93,92.84,92.85,12563.0,79.4337,79.4422,79.3653,79.3738,12563.0
2016-10-24 13:35:00,92.83,92.86,92.79,92.82,7105.0,79.3567,79.3824,79.3225,79.3482,7105.0
2016-10-24 13:40:00,92.84,92.88,92.84,92.88,13945.0,79.3653,79.3995,79.3653,79.3995,13945.0
2016-10-24 13:45:00,92.89,92.92,92.84,92.84,30534.0,79.408,79.4337,79.3653,79.3653,30534.0
2016-10-24 13:50:00,92.83,92.93,92.82,92.93,7893.0,79.3567,79.4422,79.3482,79.4422,7893.0
2016-10-24 13:55:00,92.94,92.96,92.82,92.82,10952.0,79.4508,79.4679,79.3482,79.3482,10952.0
2016-10-24 14:00:00,92.84,92.93,92.84,92.91,17195.0,79.3653,79.4422,79.3653,79.4251,17195.0
2016-10-24 14:05:00,92.9,92.95,92.85,92.95,7903.0,79.4166,79.4593,79.3738,79.4593,7903.0
2016-10-24 14:10:00,92.95,92.97,92.88,92.89,14936.0,79.4593,79.4764,79.3995,79.408,14936.0
2016-10-24 14:15:00,92.87,92.9,92.84,92.85,8400.0,79.3909,79.4166,79.3653,79.3738,8400.0
2016-10-24 14:20:00,92.88,92.97,92.88,92.92,9430.0,79.3995,79.4764,79.3995,79.4337,9430.0
2016-10-24 14:25:00,92.92,92.94,92.89,92.93,36615.0,79.4337,79.4508,79.408,79.4422,36615.0
2016-10-24 14:30:00,92.94,92.97,92.92,92.93,12031.0,79.4508,79.4764,79.4337,79.4422,12031.0
2016-10-24 14:35:00,92.92,92.98,92.9,92.93,10252.0,79.4337,79.485,79.4166,79.4422,10252.0
2016-10-24 14:40:00,92.93,92.96,92.9,92.94,21714.0,79.4422,79.4679,79.4166,79.4508,21714.0
2016-10-24 14:45:00,92.93,92.95,92.9,92.94,12067.0,79.4422,79.4593,79.4166,79.4508,12067.0
2016-10-24 14:50:00,92.93,92.98,92.93,92.95,31298.0,79.4422,79.485,79.4422,79.4593,31298.0
2016-10-24 14:55:00,92.95,93.07,92.93,93.06,19913.0,79.4593,79.5619,79.4422,79.5534,19913.0
2016-10-24 15:00:00,93.05,93.1,93.04,93.1,22006.0,79.5448,79.5875,79.5363,79.5875,22006.0
2016-10-24 15:05:00,93.09,93.1,93.04,93.07,21391.0,79.579,79.5875,79.5363,79.5619,21391.0
2016-10-24 15:10:00,93.08,93.13,93.08,93.1,23622.0,79.5705,79.6132,79.5705,79.5875,23622.0
2016-10-24 15:15:00,93.1,93.14,93.09,93.14,25511.0,79.5875,79.6217,79.579,79.6217,25511.0
2016-10-24 15:20:00,93.13,93.13,93.06,93.09,17503.0,79.6132,79.6132,79.5534,79.579,17503.0
2016-10-24 15:25:00,93.08,93.19,93.07,93.18,60698.0,79.5705,79.6645,79.5619,79.6559,60698.0
2016-10-24 15:30:00,93.18,93.2,93.16,93.19,55510.0,79.6559,79.673,79.6388,79.6645,55510.0
2016-10-24 15:35:00,93.18,93.31,93.17,93.29,38176.0,79.6559,79.7671,79.6474,79.75,38176.0
2016-10-24 15:40:00,93.29,93.31,93.21,93.28,41847.0,79.75,79.7671,79.6816,79.7414,41847.0
2016-10-24 15:45:00,93.29,93.4,93.26,93.33,88287.0,79.75,79.844,79.7243,79.7842,88287.0
2016-10-24 15:50:00,93.33,93.36,93.31,93.31,52912.0,79.7842,79.8098,79.7671,79.7671,52912.0
2016-10-24 15:55:00,93.3,93.32,93.23,93.23,66233.0,79.7585,79.7756,79.6987,79.6987,66233.0
2016-10-25 09:30:00,90.55,91.42,89.64,90.56,181932.0,77.4077,78.1514,76.6297,77.4162,181932.0
2016-10-25 09:35:00,90.52,91.1,90.5,90.94,44851.0,77.382,77.8778,77.3649,77.741,44851.0
2016-10-25 09:40:00,90.94,91.24,90.72,91.14,41341.0,77.741,77.9975,77.553,77.912,41341.0
2016-10-25 09:45:00,91.11,91.47,90.96,91.47,54827.0,77.8864,78.1941,77.7581,78.1941,54827.0
2016-10-25 09:50:00,91.4,91.57,91.38,91.55,62815.0,78.1343,78.2796,78.1172,78.2625,62815.0
2016-10-25 09:55:00,91.55,91.59,91.24,91.31,55193.0,78.2625,78.2967,77.9975,78.0573,55193.0
2016-10-25 10:00:00,91.28,91.53,91.11,91.35,46594.0,78.0317,78.2454,77.8864,78.0915,46594.0
2016-10-25 10:05:00,91.37,91.45,91.16,91.23,21928.0,78.1086,78.177,77.9291,77.989,21928.0
2016-10-25 10:10:00,91.21,91.37,91.2,91.27,24063.0,77.9719,78.1086,77.9633,78.0232,24063.0
2016-10-25 10:15:00,91.27,91.3,91.14,91.14,28488.0,78.0232,78.0488,77.912,77.912,28488.0
2016-10-25 10:20:00,91.19,91.22,90.86,90.86,54649.0,77.9548,77.9804,77.6727,77.6727,54649.0
2016-10-25 10:25:00,90.86,91.02,90.85,90.97,23762.0,77.6727,77.8094,77.6641,77.7667,23762.0
2016-10-25 10:30:00,90.96,91.05,90.82,90.84,25492.0,77.7581,77.8351,77.6385,77.6556,25492.0
2016-10-25 10:35:00,90.87,90.88,90.76,90.81,53162.0,77.6812,77.6898,77.5872,77.6299,53162.0
2016-10-25 10:40:00,90.82,90.87,90.77,90.79,37974.0,77.6385,77.6812,77.5957,77.6128,37974.0
2016-10-25 10:45:00,90.79,90.79,90.54,90.61,34412.0,77.6128,77.6128,77.3991,77.4589,34412.0
2016-10-25 10:50:00,90.6,90.7,90.53,90.62,28893.0,77.4504,77.5359,77.3906,77.4675,28893.0
2016-10-25 10:55:00,90.63,90.64,90.44,90.55,43390.0,77.476,77.4846,77.3136,77.4077,43390.0
2016-10-25 11:00:00,90.54,90.61,90.46,90.56,38584.0,77.3991,77.4589,77.3307,77.4162,38584.0
2016-10-25 11:05:00,90.59,90.67,90.53,90.64,43365.0,77.4418,77.5102,77.3906,77.4846,43365.0
2016-10-25 11:10:00,90.62,90.76,90.6,90.67,26773.0,77.4675,77.5872,77.4504,77.5102,26773.0
2016-10-25 11:15:00,90.65,90.67,90.38,90.64,117491.0,77.4931,77.5102,77.2623,77.4846,117491.0
2016-10-25 11:20:00,90.64,90.77,90.5,90.56,74097.0,77.4846,77.5957,77.3649,77.4162,74097.0
2016-10-25 11:25:00,90.56,90.67,90.51,90.61,32911.0,77.4162,77.5102,77.3735,77.4589,32911.0
2016-10-25 11:30:00,90.62,90.82,90.59,90.76,82067.0,77.4675,77.6385,77.4418,77.5872,82067.0
2016-10-25 11:35:00,90.76,90.84,90.75,90.78,137644.0,77.5872,77.6556,77.5786,77.6043,137644.0
2016-10-25 11:40:00,90.8,90.88,90.78,90.83,52710.0,77.6214,77.6898,77.6043,77.647,52710.0
2016-10-25 11:45:00,90.85,90.93,90.81,90.81,24169.0,77.6641,77.7325,77.6299,77.6299,24169.0
2016-10-25 11:50:00,90.82,91.09,90.82,91.08,30533.0,77.6385,77.8693,77.6385,77.8607,30533.0
2016-10-25 11:55:00,91.08,91.2,91.08,91.09,70759.0,77.8607,77.9633,77.8607,77.8693,70759.0
2016-10-25 12:00:00,91.11,91.28,91.07,91.28,43562.0,77.8864,78.0317,77.8522,78.0317,43562.0
2016-10-25 12:05:00,91.29,91.38,91.29,91.38,48156.0,78.0402,78.1172,78.0402,78.1172,48156.0
2016-10-25 12:10:00,91.38,91.63,91.37,91.43,41790.0,78.1172,78.3309,78.1086,78.1599,41790.0
2016-10-25 12:15:00,91.44,91.45,91.29,91.34,40861.0,78.1685,78.177,78.0402,78.083,40861.0
2016-10-25 12:20:00,91.34,91.39,91.29,91.33,34415.0,78.083,78.1257,78.0402,78.0744,34415.0
2016-10-25 12:25:00,91.33,91.33,91.17,91.23,17953.0,78.0744,78.0744,77.9377,77.989,17953.0
2016-10-25 12:30:00,91.23,91.24,90.98,91.08,39199.0,77.989,77.9975,77.7752,77.8607,39199.0
2016-10-25 12:35:00,91.06,91.11,90.95,90.98,29397.0,77.8436,77.8864,77.7496,77.7752,29397.0
2016-10-25 12:40:00,90.97,91.03,90.94,91.02,25147.0,77.7667,77.818,77.741,77.8094,25147.0
2016-10-25 12:45:00,91.03,91.12,90.99,91.05,12856.0,77.818,77.8949,77.7838,77.8351,12856.0
2016-10-25 12:50:00,91.05,91.05,90.97,90.99,22492.0,77.8351,77.8351,77.7667,77.7838,22492.0
2016-10-25 12:55:00,91.0,91.05,90.97,91.0,15624.0,77.7923,77.8351,77.7667,77.7923,15624.0
2016-10-25 13:00:00,91.0,91.05,90.94,91.05,26265.0,77.7923,77.8351,77.741,77.8351,26265.0
2016-10-25 13:05:00,91.05,91.21,91.02,91.17,17416.0,77.8351,77.9719,77.8094,77.9377,17416.0
2016-10-25 13:10:00,91.17,91.41,91.17,91.34,21816.0,77.9377,78.1428,77.9377,78.083,21816.0
2016-10-25 13:15:00,91.33,91.36,91.28,91.34,37115.0,78.0744,78.1001,78.0317,78.083,37115.0
2016-10-25 13:20:00,91.33,91.5,91.33,91.49,38976.0,78.0744,78.2198,78.0744,78.2112,38976.0
2016-10-25 13:25:00,91.5,91.5,91.38,91.4,51580.0,78.2198,78.2198,78.1172,78.1343,51580.0
2016-10-25 13:30:00,91.4,91.48,91.4,91.45,17514.0,78.1343,78.2027,78.1343,78.177,17514.0
2016-10-25 13:35:00,91.45,91.52,91.42,91.5,30975.0,78.177,78.2369,78.1514,78.2198,30975.0
2016-10-25 13:40:00,91.48,91.53,91.47,91.51,29717.0,78.2027,78.2454,78.1941,78.2283,29717.0
2016-10-25 13:45:00,91.5,91.54,91.48,91.51,27770.0,78.2198,78.254,78.2027,78.2283,27770.0
2016-10-25 13:50:00,91.51,91.53,91.41,91.41,25550.0,78.2283,78.2454,78.1428,78.1428,25550.0
2016-10-25 13:55:00,91.39,91.41,91.33,91.37,15411.0,78.1257,78.1428,78.0744,78.1086,15411.0
2016-10-25 14:00:00,91.37,91.5,91.34,91.5,21581.0,78.1086,78.2198,78.083,78.2198,21581.0
2016-10-25 14:05:00,91.5,91.56,91.49,91.55,50018.0,78.2198,78.2711,78.2112,78.2625,50018.0
2016-10-25 14:10:00,91.54,91.63,91.5,91.61,25359.0,78.254,78.3309,78.2198,78.3138,25359.0
2016-10-25 14:15:00,91.62,91.84,91.6,91.82,23721.0,78.3224,78.5104,78.3053,78.4933,23721.0
2016-10-25 14:20:00,91.83,91.96,91.81,91.89,28312.0,78.5019,78.613,78.4848,78.5532,28312.0
2016-10-25 14:25:00,91.89,91.98,91.78,91.97,98927.0,78.5532,78.6301,78.4591,78.6216,98927.0
2016-10-25 14:30:00,91.97,91.98,91.84,91.86,119527.0,78.6216,78.6301,78.5104,78.5275,119527.0
2016-10-25 14:35:00,91.85,92.06,91.85,92.02,54228.0,78.519,78.6985,78.519,78.6643,54228.0
2016-10-25 14:40:00,92.01,92.03,91.93,91.93,12369.0,78.6557,78.6728,78.5874,78.5874,12369.0
2016-10-25 14:45:00,91.92,91.93,91.79,91.81,41617.0,78.5788,78.5874,78.4677,78.4848,41617.0
2016-10-25 14:50:00,91.81,91.87,91.68,91.75,28026.0,78.4848,78.5361,78.3736,78.4335,28026.0
2016-10-25 14:55:00,91.77,91.77,91.66,91.66,19189.0,78.4506,78.4506,78.3565,78.3565,19189.0
2016-10-25 15:00:00,91.67,91.71,91.65,91.67,43085.0,78.3651,78.3993,78.348,78.3651,43085.0
2016-10-25 15:05:00,91.67,91.71,91.62,91.64,36857.0,78.3651,78.3993,78.3224,78.3395,36857.0
2016-10-25 15:10:00,91.64,91.66,91.59,91.59,32657.0,78.3395,78.3565,78.2967,78.2967,32657.0
2016-10-25 15:15:00,91.6,91.6,91.47,91.49,65330.0,78.3053,78.3053,78.1941,78.2112,65330.0
2016-10-25 15:20:00,91.48,91.54,91.43,91.44,43433.0,78.2027,78.254,78.1599,78.1685,43433.0
2016-10-25 15:25:00,91.45,91.51,91.43,91.44,40871.0,78.177,78.2283,78.1599,78.1685,40871.0
2016-10-25 15:30:00,91.45,91.46,91.43,91.44,43471.0,78.177,78.1856,78.1599,78.1685,43471.0
2016-10-25 15:35:00,91.45,91.5,91.35,91.35,76808.0,78.177,78.2198,78.0915,78.0915,76808.0
2016-10-25 15:40:00,91.35,91.36,91.19,91.24,152740.0,78.0915,78.1001,77.9548,77.9975,152740.0
2016-10-25 15:45:00,91.24,91.26,91.22,91.25,105740.0,77.9975,78.0146,77.9804,78.0061,105740.0
2016-10-25 15:50:00,91.26,91.26,91.14,91.14,121797.0,78.0146,78.0146,77.912,77.912,121797.0
2016-10-25 15:55:00,91.14,91.25,91.09,91.22,196851.0,77.912,78.0061,77.8693,77.9804,196851.0
2016-10-26 09:30:00,91.03,91.36,91.01,91.36,25201.0,77.818,78.1001,77.8009,78.1001,25201.0
2016-10-26 09:35:00,91.36,91.53,91.23,91.45,17361.0,78.1001,78.2454,77.989,78.177,17361.0
2016-10-26 09:40:00,91.52,91.72,91.43,91.71,17719.0,78.2369,78.4078,78.1599,78.3993,17719.0
2016-10-26 09:45:00,91.68,91.89,91.61,91.83,17448.0,78.3736,78.5532,78.3138,78.5019,17448.0
2016-10-26 09:50:00,91.91,91.95,91.66,91.71,23268.0,78.5703,78.6045,78.3565,78.3993,23268.0
2016-10-26 09:55:00,91.7,91.78,91.67,91.68,25318.0,78.3907,78.4591,78.3651,78.3736,25318.0
2016-10-26 10:00:00,91.7,91.75,91.63,91.75,38001.0,78.3907,78.4335,78.3309,78.4335,38001.0
2016-10-26 10:05:00,91.75,91.85,91.69,91.8,30929.0,78.4335,78.519,78.3822,78.4762,30929.0
2016-10-26 10:10:00,91.8,92.06,91.79,92.02,42379.0,78.4762,78.6985,78.4677,78.6643,42379.0
2016-10-26 10:15:00,92.02,92.1,91.89,91.89,22815.0,78.6643,78.7327,78.5532,78.5532,22815.0
2016-10-26 10:20:00,91.92,91.96,91.9,91.95,21592.0,78.5788,78.613,78.5617,78.6045,21592.0
2016-10-26 10:25:00,91.96,92.03,91.9,91.94,19475.0,78.613,78.6728,78.5617,78.5959,19475.0
2016-10-26 10:30:00,91.94,92.04,91.94,91.94,35132.0,78.5959,78.6814,78.5959,78.5959,35132.0
2016-10-26 10:35:00,91.94,92.13,91.93,92.03,20925.0,78.5959,78.7583,78.5874,78.6728,20925.0
2016-10-26 10:40:00,92.03,92.06,91.88,91.89,22544.0,78.6728,78.6985,78.5446,78.5532,22544.0
2016-10-26 10:45:00,91.9,91.95,91.8,91.85,32344.0,78.5617,78.6045,78.4762,78.519,32344.0
2016-10-26 10:50:00,91.84,91.84,91.63,91.72,29835.0,78.5104,78.5104,78.3309,78.4078,29835.0
2016-10-26 10:55:00,91.72,91.95,91.71,91.91,31152.0,78.4078,78.6045,78.3993,78.5703,31152.0
2016-10-26 11:00:00,91.92,91.99,91.89,91.89,25175.0,78.5788,78.6387,78.5532,78.5532,25175.0
2016-10-26 11:05:00,91.88,91.94,91.87,91.88,30298.0,78.5446,78.5959,78.5361,78.5446,30298.0
2016-10-26 11:10:00,91.88,91.92,91.87,91.89,14005.0,78.5446,78.5788,78.5361,78.5532,14005.0
2016-10-26 11:15:00,91.86,91.88,91.74,91.74,26250.0,78.5275,78.5446,78.4249,78.4249,26250.0
2016-10-26 11:20:00,91.76,91.8,91.66,91.67,14403.0,78.442,78.4762,78.3565,78.3651,14403.0
2016-10-26 11:25:00,91.69,91.73,91.67,91.68,20639.0,78.3822,78.4164,78.3651,78.3736,20639.0
2016-10-26 11:30:00,91.7,91.78,91.67,91.73,17801.0,78.3907,78.4591,78.3651,78.4164,17801.0
2016-10-26 11:35:00,91.72,91.72,91.63,91.7,8553.0,78.4078,78.4078,78.3309,78.3907,8553.0
2016-10-26 11:40:00,91.69,91.71,91.62,91.63,14797.0,78.3822,78.3993,78.3224,78.3309,14797.0
2016-10-26 11:45:00,91.63,91.69,91.61,91.66,11689.0,78.3309,78.3822,78.3138,78.3565,11689.0
2016-10-26 11:50:00,91.66,91.73,91.65,91.65,17622.0,78.3565,78.4164,78.348,78.348,17622.0
2016-10-26 11:55:00,91.69,91.72,91.67,91.7,16006.0,78.3822,78.4078,78.3651,78.3907,16006.0
2016-10-26 12:00:00,91.7,91.71,91.54,91.54,17075.0,78.3907,78.3993,78.254,78.254,17075.0
2016-10-26 12:05:00,91.58,91.64,91.56,91.58,22104.0,78.2882,78.3395,78.2711,78.2882,22104.0
2016-10-26 12:10:00,91.56,91.58,91.53,91.56,11966.0,78.2711,78.2882,78.2454,78.2711,11966.0
2016-10-26 12:15:00,91.55,91.56,91.43,91.43,13655.0,78.2625,78.2711,78.1599,78.1599,13655.0
2016-10-26 12:20:00,91.43,91.47,91.39,91.41,34585.0,78.1599,78.1941,78.1257,78.1428,34585.0
2016-10-26 12:25:00,91.43,91.45,91.41,91.44,21925.0,78.1599,78.177,78.1428,78.1685,21925.0
2016-10-26 12:30:00,91.44,91.48,91.43,91.45,15697.0,78.1685,78.2027,78.1599,78.177,15697.0
2016-10-26 12:35:00,91.45,91.56,91.45,91.56,14266.0,78.177,78.2711,78.177,78.2711,14266.0
2016-10-26 12:40:00,91.56,91.64,91.54,91.63,18950.0,78.2711,78.3395,78.254,78.3309,18950.0
2016-10-26 12:45:00,91.65,91.71,91.64,91.7,25869.0,78.348,78.3993,78.3395,78.3907,25869.0
2016-10-26 12:50:00,91.7,91.72,91.62,91.63,27846.0,78.3907,78.4078,78.3224,78.3309,27846.0
2016-10-26 12:55:00,91.65,91.66,91.62,91.62,31554.0,78.348,78.3565,78.3224,78.3224,31554.0
2016-10-26 13:00:00,91.62,91.71,91.62,91.69,17189.0,78.3224,78.3993,78.3224,78.3822,17189.0
2016-10-26 13:05:00,91.68,91.71,91.66,91.68,32033.0,78.3736,78.3993,78.3565,78.3736,32033.0
2016-10-26 13:10:00,91.67,91.68,91.54,91.54,22044.0,78.3651,78.3736,78.254,78.254,22044.0
2016-10-26 13:15:00,91.53,91.53,91.47,91.53,8049.0,78.2454,78.2454,78.1941,78.2454,8049.0
2016-10-26 13:20:00,91.53,91.53,91.48,91.53,23098.0,78.2454,78.2454,78.2027,78.2454,23098.0
2016-10-26 13:25:00,91.52,91.53,91.42,91.5,26584.0,78.2369,78.2454,78.1514,78.2198,26584.0
2016-10-26 13:30:00,91.52,91.66,91.51,91.65,58225.0,78.2369,78.3565,78.2283,78.348,58225.0
2016-10-26 13:35:00,91.63,91.63,91.5,91.52,11549.0,78.3309,78.3309,78.2198,78.2369,11549.0
2016-10-26 13:40:00,91.52,91.52,91.37,91.51,25515.0,78.2369,78.2369,78.1086,78.2283,25515.0
2016-10-26 13:45:00,91.5,91.62,91.48,91.57,21124.0,78.2198,78.3224,78.2027,78.2796,21124.0
2016-10-26 13:50:00,91.58,91.64,91.56,91.57,27692.0,78.2882,78.3395,78.2711,78.2796,27692.0
2016-10-26 13:55:00,91.56,91.68,91.55,91.65,21380.0,78.2711,78.3736,78.2625,78.348,21380.0
2016-10-26 14:00:00,91.64,91.68,91.62,91.65,22972.0,78.3395,78.3736,78.3224,78.348,22972.0
2016-10-26 14:05:00,91.64,91.73,91.58,91.69,27838.0,78.3395,78.4164,78.2882,78.3822,27838.0
2016-10-26 14:10:00,91.7,91.86,91.7,91.86,31681.0,78.3907,78.5275,78.3907,78.5275,31681.0
2016-10-26 14:15:00,91.85,91.88,91.79,91.86,35714.0,78.519,78.5446,78.4677,78.5275,35714.0
2016-10-26 14:20:00,91.86,91.9,91.83,91.88,32985.0,78.5275,78.5617,78.5019,78.5446,32985.0
2016-10-26 14:25:00,91.89,92.01,91.88,92.01,27476.0,78.5532,78.6557,78.5446,78.6557,27476.0
2016-10-26 14:30:00,91.98,92.12,91.97,92.09,39822.0,78.6301,78.7498,78.6216,78.7241,39822.0
2016-10-26 14:35:00,92.1,92.19,92.03,92.18,46847.0,78.7327,78.8096,78.6728,78.8011,46847.0
2016-10-26 14:40:00,92.16,92.26,92.16,92.26,31269.0,78.784,78.8695,78.784,78.8695,31269.0
2016-10-26 14:45:00,92.26,92.35,92.24,92.34,29465.0,78.8695,78.9464,78.8524,78.9379,29465.0
2016-10-26 14:50:00,92.34,92.36,92.28,92.36,22728.0,78.9379,78.955,78.8866,78.955,22728.0
2016-10-26 14:55:00,92.35,92.48,92.33,92.46,30095.0,78.9464,79.0575,78.9293,79.0404,30095.0
2016-10-26 15:00:00,92.46,92.46,92.4,92.44,22693.0,79.0404,79.0404,78.9891,79.0233,22693.0
2016-10-26 15:05:00,92.44,92.44,92.4,92.42,24974.0,79.0233,79.0233,78.9891,79.0062,24974.0
2016-10-26 15:10:00,92.42,92.48,92.4,92.4,26533.0,79.0062,79.0575,78.9891,78.9891,26533.0
2016-10-26 15:15:00,92.42,92.44,92.38,92.41,23138.0,79.0062,79.0233,78.972,78.9977,23138.0
2016-10-26 15:20:00,92.4,92.5,92.4,92.5,14268.0,78.9891,79.0746,78.9891,79.0746,14268.0
2016-10-26 15:25:00,92.5,92.53,92.49,92.52,20126.0,79.0746,79.1003,79.0661,79.0917,20126.0
2016-10-26 15:30:00,92.52,92.53,92.44,92.45,27350.0,79.0917,79.1003,79.0233,79.0319,27350.0
2016-10-26 15:35:00,92.45,92.54,92.44,92.53,45305.0,79.0319,79.1088,79.0233,79.1003,45305.0
2016-10-26 15:40:00,92.53,92.62,92.52,92.58,54014.0,79.1003,79.1772,79.0917,79.143,54014.0
2016-10-26 15:45:00,92.58,92.62,92.49,92.49,54584.0,79.143,79.1772,79.0661,79.0661,54584.0
2016-10-26 15:50:00,92.5,92.51,92.39,92.43,41108.0,79.0746,79.0832,78.9806,79.0148,41108.0
2016-10-26 15:55:00,92.44,92.55,92.44,92.51,117618.0,79.0233,79.1174,79.0233,79.0832,117618.0
2016-10-27 09:30:00,93.03,93.55,92.85,93.55,54302.0,79.5277,79.9722,79.3738,79.9722,54302.0
2016-10-27 09:35:00,93.55,93.56,92.82,92.83,53230.0,79.9722,79.9808,79.3482,79.3567,53230.0
2016-10-27 09:40:00,92.85,93.32,92.74,93.31,21890.0,79.3738,79.7756,79.2798,79.7671,21890.0
2016-10-27 09:45:00,93.24,93.29,93.01,93.04,25523.0,79.7072,79.75,79.5106,79.5363,25523.0
2016-10-27 09:50:00,93.05,93.18,93.0,93.15,29327.0,79.5448,79.6559,79.5021,79.6303,29327.0
2016-10-27 09:55:00,93.14,93.32,93.11,93.32,59756.0,79.6217,79.7756,79.5961,79.7756,59756.0
2016-10-27 10:00:00,93.33,93.4,93.16,93.19,24236.0,79.7842,79.844,79.6388,79.6645,24236.0
2016-10-27 10:05:00,93.16,93.27,93.03,93.15,24863.0,79.6388,79.7329,79.5277,79.6303,24863.0
2016-10-27 10:10:00,93.14,93.14,92.92,92.99,18758.0,79.6217,79.6217,79.4337,79.4935,18758.0
2016-10-27 10:15:00,92.99,93.15,92.92,92.95,18664.0,79.4935,79.6303,79.4337,79.4593,18664.0
2016-10-27 10:20:00,92.95,93.02,92.74,92.79,20630.0,79.4593,79.5192,79.2798,79.3225,20630.0
2016-10-27 10:25:00,92.81,93.12,92.78,93.1,15987.0,79.3396,79.6046,79.314,79.5875,15987.0
2016-10-27 10:30:00,93.09,93.1,92.99,93.1,16193.0,79.579,79.5875,79.4935,79.5875,16193.0
2016-10-27 10:35:00,93.06,93.15,92.93,93.04,23576.0,79.5534,79.6303,79.4422,79.5363,23576.0
2016-10-27 10:40:00,93.06,93.29,93.06,93.24,42312.0,79.5534,79.75,79.5534,79.7072,42312.0
2016-10-27 10:45:00,93.24,93.3,93.15,93.19,19534.0,79.7072,79.7585,79.6303,79.6645,19534.0
2016-10-27 10:50:00,93.2,93.21,93.02,93.02,15103.0,79.673,79.6816,79.5192,79.5192,15103.0
2016-10-27 10:55:00,93.02,93.04,92.78,92.8,24466.0,79.5192,79.5363,79.314,79.3311,24466.0
2016-10-27 11:00:00,92.8,93.03,92.78,92.92,37033.0,79.3311,79.5277,79.314,79.4337,37033.0
2016-10-27 11:05:00,92.95,93.03,92.85,93.0,29742.0,79.4593,79.5277,79.3738,79.5021,29742.0
2016-10-27 11:10:00,93.0,93.05,92.93,93.01,15602.0,79.5021,79.5448,79.4422,79.5106,15602.0
2016-10-27 11:15:00,92.97,93.06,92.97,93.0,13754.0,79.4764,79.5534,79.4764,79.5021,13754.0
2016-10-27 11:20:00,92.99,93.1,92.95,93.04,24917.0,79.4935,79.5875,79.4593,79.5363,24917.0
2016-10-27 11:25:00,93.03,93.07,92.97,93.04,30419.0,79.5277,79.5619,79.4764,79.5363,30419.0
2016-10-27 11:30:00,93.01,93.11,92.98,93.03,28091.0,79.5106,79.5961,79.485,79.5277,28091.0
2016-10-27 11:35:00,93.04,93.06,93.0,93.04,19068.0,79.5363,79.5534,79.5021,79.5363,19068.0
2016-10-27 11:40:00,93.05,93.08,92.94,93.08,10362.0,79.5448,79.5705,79.4508,79.5705,10362.0
2016-10-27 11:45:00,93.07,93.09,93.0,93.03,8860.0,79.5619,79.579,79.5021,79.5277,8860.0
2016-10-27 11:50:00,93.05,93.06,92.99,93.02,15494.0,79.5448,79.5534,79.4935,79.5192,15494.0
2016-10-27 11:55:00,93.03,93.22,93.03,93.19,30902.0,79.5277,79.6901,79.5277,79.6645,30902.0
2016-10-27 12:00:00,93.19,93.22,93.14,93.21,22294.0,79.6645,79.6901,79.6217,79.6816,22294.0
2016-10-27 12:05:00,93.22,93.42,93.2,93.4,17128.0,79.6901,79.8611,79.673,79.844,17128.0
2016-10-27 12:10:00,93.43,93.45,93.41,93.44,14564.0,79.8697,79.8867,79.8526,79.8782,14564.0
2016-10-27 12:15:00,93.45,93.49,93.36,93.42,14631.0,79.8867,79.9209,79.8098,79.8611,14631.0
2016-10-27 12:20:00,93.4,93.41,93.28,93.3,15634.0,79.844,79.8526,79.7414,79.7585,15634.0
2016-10-27 12:25:00,93.31,93.4,93.31,93.37,8902.0,79.7671,79.844,79.7671,79.8184,8902.0
2016-10-27 12:30:00,93.36,93.43,93.29,93.34,16699.0,79.8098,79.8697,79.75,79.7927,16699.0
2016-10-27 12:35:00,93.35,93.37,93.21,93.31,13401.0,79.8013,79.8184,79.6816,79.7671,13401.0
2016-10-27 12:40:00,93.3,93.31,93.18,93.22,12417.0,79.7585,79.7671,79.6559,79.6901,12417.0
2016-10-27 12:45:00,93.21,93.27,93.19,93.27,13971.0,79.6816,79.7329,79.6645,79.7329,13971.0
2016-10-27 12:50:00,93.29,93.31,93.23,93.3,15451.0,79.75,79.7671,79.6987,79.7585,15451.0
2016-10-27 12:55:00,93.31,93.36,93.27,93.28,21012.0,79.7671,79.8098,79.7329,79.7414,21012.0
2016-10-27 13:00:00,93.28,93.31,93.23,93.29,18864.0,79.7414,79.7671,79.6987,79.75,18864.0
2016-10-27 13:05:00,93.28,93.29,93.14,93.17,17731.0,79.7414,79.75,79.6217,79.6474,17731.0
2016-10-27 13:10:00,93.17,93.28,93.16,93.23,12193.0,79.6474,79.7414,79.6388,79.6987,12193.0
2016-10-27 13:15:00,93.23,93.35,93.23,93.28,17849.0,79.6987,79.8013,79.6987,79.7414,17849.0
2016-10-27 13:20:00,93.28,93.34,93.27,93.28,24277.0,79.7414,79.7927,79.7329,79.7414,24277.0
2016-10-27 13:25:00,93.27,93.44,93.27,93.42,36399.0,79.7329,79.8782,79.7329,79.8611,36399.0
2016-10-27 13:30:00,93.44,93.44,93.31,93.34,19226.0,79.8782,79.8782,79.7671,79.7927,19226.0
2016-10-27 13:35:00,93.33,93.52,93.33,93.51,16495.0,79.7842,79.9466,79.7842,79.938,16495.0
2016-10-27 13:40:00,93.53,93.53,93.46,93.46,13150.0,79.9551,79.9551,79.8953,79.8953,13150.0
2016-10-27 13:45:00,93.46,93.49,93.41,93.47,13899.0,79.8953,79.9209,79.8526,79.9038,13899.0
2016-10-27 13:50:00,93.47,93.59,93.46,93.58,18199.0,79.9038,80.0064,79.8953,79.9979,18199.0
2016-10-27 13:55:00,93.59,93.59,93.44,93.45,22173.0,80.0064,80.0064,79.8782,79.8867,22173.0
2016-10-27 14:00:00,93.45,93.52,93.41,93.51,15508.0,79.8867,79.9466,79.8526,79.938,15508.0
2016-10-27 14:05:00,93.52,93.55,93.46,93.46,20369.0,79.9466,79.9722,79.8953,79.8953,20369.0
2016-10-27 14:10:00,93.45,93.63,93.4,93.63,24013.0,79.8867,80.0406,79.844,80.0406,24013.0
2016-10-27 14:15:00,93.61,93.63,93.51,93.53,35580.0,80.0235,80.0406,79.938,79.9551,35580.0
2016-10-27 14:20:00,93.53,93.59,93.48,93.5,29249.0,79.9551,80.0064,79.9124,79.9295,29249.0
2016-10-27 14:25:00,93.5,93.63,93.48,93.61,22841.0,79.9295,80.0406,79.9124,80.0235,22841.0
2016-10-27 14:30:00,93.59,93.63,93.55,93.55,21559.0,80.0064,80.0406,79.9722,79.9722,21559.0
2016-10-27 14:35:00,93.56,93.56,93.45,93.47,21691.0,79.9808,79.9808,79.8867,79.9038,21691.0
2016-10-27 14:40:00,93.47,93.51,93.46,93.48,30875.0,79.9038,79.938,79.8953,79.9124,30875.0
2016-10-27 14:45:00,93.47,93.54,93.42,93.44,20216.0,79.9038,79.9637,79.8611,79.8782,20216.0
2016-10-27 14:50:00,93.44,93.45,93.33,93.4,13964.0,79.8782,79.8867,79.7842,79.844,13964.0
2016-10-27 14:55:00,93.4,93.53,93.4,93.53,21228.0,79.844,79.9551,79.844,79.9551,21228.0
2016-10-27 15:00:00,93.54,93.56,93.47,93.51,17467.0,79.9637,79.9808,79.9038,79.938,17467.0
2016-10-27 15:05:00,93.51,93.51,93.44,93.45,17750.0,79.938,79.938,79.8782,79.8867,17750.0
2016-10-27 15:10:00,93.45,93.48,93.39,93.41,22310.0,79.8867,79.9124,79.8355,79.8526,22310.0
2016-10-27 15:15:00,93.42,93.42,93.29,93.29,18035.0,79.8611,79.8611,79.75,79.75,18035.0
2016-10-27 15:20:00,93.29,93.36,93.28,93.34,22363.0,79.75,79.8098,79.7414,79.7927,22363.0
2016-10-27 15:25:00,93.34,93.43,93.34,93.41,30136.0,79.7927,79.8697,79.7927,79.8526,30136.0
2016-10-27 15:30:00,93.41,93.41,93.28,93.32,30774.0,79.8526,79.8526,79.7414,79.7756,30774.0
2016-10-27 15:35:00,93.31,93.37,93.28,93.28,27969.0,79.7671,79.8184,79.7414,79.7414,27969.0
2016-10-27 15:40:00,93.3,93.32,93.24,93.28,40941.0,79.7585,79.7756,79.7072,79.7414,40941.0
2016-10-27 15:45:00,93.28,93.39,93.24,93.39,71973.0,79.7414,79.8355,79.7072,79.8355,71973.0
2016-10-27 15:50:00,93.38,93.38,93.29,93.29,48175.0,79.8269,79.8269,79.75,79.75,48175.0
2016-10-27 15:55:00,93.28,93.4,93.28,93.36,108850.0,79.7414,79.844,79.7414,79.8098,108850.0
2016-10-28 09:30:00,93.44,93.95,93.44,93.86,43139.0,79.8782,80.3142,79.8782,80.2372,43139.0
2016-10-28 09:35:00,93.88,94.41,93.87,94.18,76068.0,80.2543,80.7074,80.2458,80.5108,76068.0
2016-10-28 09:40:00,94.17,94.53,94.17,94.44,28715.0,80.5022,80.81,80.5022,80.7331,28715.0
2016-10-28 09:45:00,94.42,94.42,94.2,94.26,25649.0,80.716,80.716,80.5279,80.5792,25649.0
2016-10-28 09:50:00,94.26,94.26,93.83,94.0,20203.0,80.5792,80.5792,80.2116,80.3569,20203.0
2016-10-28 09:55:00,94.0,94.02,93.86,93.88,18882.0,80.3569,80.374,80.2372,80.2543,18882.0
2016-10-28 10:00:00,93.89,93.92,93.6,93.77,20881.0,80.2629,80.2885,80.015,80.1603,20881.0
2016-10-28 10:05:00,93.8,93.89,93.74,93.88,16273.0,80.186,80.2629,80.1347,80.2543,16273.0
2016-10-28 10:10:00,93.88,93.95,93.76,93.93,14909.0,80.2543,80.3142,80.1518,80.2971,14909.0
2016-10-28 10:15:00,93.92,94.14,93.92,94.14,19617.0,80.2885,80.4766,80.2885,80.4766,19617.0
2016-10-28 10:20:00,94.12,94.15,94.02,94.15,23031.0,80.4595,80.4852,80.374,80.4852,23031.0
2016-10-28 10:25:00,94.14,94.17,94.05,94.08,14010.0,80.4766,80.5022,80.3997,80.4253,14010.0
2016-10-28 10:30:00,94.07,94.19,94.06,94.18,16094.0,80.4168,80.5193,80.4082,80.5108,16094.0
2016-10-28 10:35:00,94.18,94.21,94.1,94.18,17002.0,80.5108,80.5364,80.4424,80.5108,17002.0
2016-10-28 10:40:00,94.19,94.25,94.12,94.12,12587.0,80.5193,80.5706,80.4595,80.4595,12587.0
2016-10-28 10:45:00,94.09,94.28,94.09,94.28,14597.0,80.4339,80.5963,80.4339,80.5963,14597.0
2016-10-28 10:50:00,94.28,94.31,94.13,94.14,13761.0,80.5963,80.6219,80.4681,80.4766,13761.0
2016-10-28 10:55:00,94.15,94.23,94.09,94.17,25149.0,80.4852,80.5535,80.4339,80.5022,25149.0
2016-10-28 11:00:00,94.18,94.2,94.08,94.12,16997.0,80.5108,80.5279,80.4253,80.4595,16997.0
2016-10-28 11:05:00,94.12,94.16,94.03,94.05,22926.0,80.4595,80.4937,80.3826,80.3997,22926.0
2016-10-28 11:10:00,94.06,94.13,94.01,94.1,19498.0,80.4082,80.4681,80.3655,80.4424,19498.0
2016-10-28 11:15:00,94.1,94.17,94.0,94.13,13442.0,80.4424,80.5022,80.3569,80.4681,13442.0
2016-10-28 11:20:00,94.15,94.2,94.14,94.19,9722.0,80.4852,80.5279,80.4766,80.5193,9722.0
2016-10-28 11:25:00,94.17,94.19,94.07,94.09,13165.0,80.5022,80.5193,80.4168,80.4339,13165.0
2016-10-28 11:30:00,94.08,94.13,94.05,94.05,7024.0,80.4253,80.4681,80.3997,80.3997,7024.0
2016-10-28 11:35:00,94.05,94.05,93.77,93.79,10516.0,80.3997,80.3997,80.1603,80.1774,10516.0
2016-10-28 11:40:00,93.79,93.84,93.76,93.78,15321.0,80.1774,80.2201,80.1518,80.1689,15321.0
2016-10-28 11:45:00,93.76,93.77,93.69,93.72,17134.0,80.1518,80.1603,80.0919,80.1176,17134.0
2016-10-28 11:50:00,93.72,93.74,93.68,93.72,17152.0,80.1176,80.1347,80.0834,80.1176,17152.0
2016-10-28 11:55:00,93.72,93.75,93.64,93.66,16405.0,80.1176,80.1432,80.0492,80.0663,16405.0
2016-10-28 12:00:00,93.66,93.66,93.6,93.64,25139.0,80.0663,80.0663,80.015,80.0492,25139.0
2016-10-28 12:05:00,93.65,93.77,93.63,93.64,40914.0,80.0577,80.1603,80.0406,80.0492,40914.0
2016-10-28 12:10:00,93.63,93.66,93.58,93.59,23098.0,80.0406,80.0663,79.9979,80.0064,23098.0
2016-10-28 12:15:00,93.59,93.61,93.52,93.55,12071.0,80.0064,80.0235,79.9466,79.9722,12071.0
2016-10-28 12:20:00,93.56,93.62,93.51,93.54,14659.0,79.9808,80.0321,79.938,79.9637,14659.0
2016-10-28 12:25:00,93.53,93.59,93.44,93.45,27779.0,79.9551,80.0064,79.8782,79.8867,27779.0
2016-10-28 12:30:00,93.45,93.48,93.4,93.43,9964.0,79.8867,79.9124,79.844,79.8697,9964.0
2016-10-28 12:35:00,93.42,93.45,93.33,93.38,20510.0,79.8611,79.8867,79.7842,79.8269,20510.0
2016-10-28 12:40:00,93.38,93.46,93.32,93.37,14877.0,79.8269,79.8953,79.7756,79.8184,14877.0
2016-10-28 12:45:00,93.38,93.39,93.29,93.29,16115.0,79.8269,79.8355,79.75,79.75,16115.0
2016-10-28 12:50:00,93.3,93.42,93.3,93.35,16318.0,79.7585,79.8611,79.7585,79.8013,16318.0
2016-10-28 12:55:00,93.34,93.34,93.29,93.3,10296.0,79.7927,79.7927,79.75,79.7585,10296.0
2016-10-28 13:00:00,93.29,93.35,93.09,93.1,45010.0,79.75,79.8013,79.579,79.5875,45010.0
2016-10-28 13:05:00,93.11,93.15,92.91,92.91,51047.0,79.5961,79.6303,79.4251,79.4251,51047.0
2016-10-28 13:10:00,92.92,92.95,92.74,92.91,72376.0,79.4337,79.4593,79.2798,79.4251,72376.0
2016-10-28 13:15:00,92.95,93.01,92.78,92.86,15097.0,79.4593,79.5106,79.314,79.3824,15097.0
2016-10-28 13:20:00,92.88,92.97,92.79,92.79,9749.0,79.3995,79.4764,79.3225,79.3225,9749.0
2016-10-28 13:25:00,92.78,92.86,92.77,92.81,9082.0,79.314,79.3824,79.3054,79.3396,9082.0
2016-10-28 13:30:00,92.77,92.78,92.57,92.64,22356.0,79.3054,79.314,79.1345,79.1943,22356.0
2016-10-28 13:35:00,92.65,92.65,92.44,92.44,26738.0,79.2029,79.2029,79.0233,79.0233,26738.0
2016-10-28 13:40:00,92.46,92.55,92.35,92.55,18585.0,79.0404,79.1174,78.9464,79.1174,18585.0
2016-10-28 13:45:00,92.5,92.56,92.48,92.54,8023.0,79.0746,79.1259,79.0575,79.1088,8023.0
2016-10-28 13:50:00,92.53,92.55,92.4,92.45,14360.0,79.1003,79.1174,78.9891,79.0319,14360.0
2016-10-28 13:55:00,92.43,92.48,92.32,92.32,9032.0,79.0148,79.0575,78.9208,78.9208,9032.0
2016-10-28 14:00:00,92.3,92.4,92.27,92.29,14649.0,78.9037,78.9891,78.878,78.8951,14649.0
2016-10-28 14:05:00,92.31,92.41,92.29,92.39,13526.0,78.9122,78.9977,78.8951,78.9806,13526.0
2016-10-28 14:10:00,92.39,92.52,92.36,92.52,9631.0,78.9806,79.0917,78.955,79.0917,9631.0
2016-10-28 14:15:00,92.51,92.66,92.45,92.6,20480.0,79.0832,79.2114,79.0319,79.1601,20480.0
2016-10-28 14:20:00,92.6,92.7,92.59,92.69,16065.0,79.1601,79.2456,79.1516,79.2371,16065.0
2016-10-28 14:25:00,92.72,92.75,92.66,92.68,14935.0,79.2627,79.2883,79.2114,79.2285,14935.0
2016-10-28 14:30:00,92.68,92.86,92.62,92.82,18790.0,79.2285,79.3824,79.1772,79.3482,18790.0
2016-10-28 14:35:00,92.82,92.87,92.81,92.81,10155.0,79.3482,79.3909,79.3396,79.3396,10155.0
2016-10-28 14:40:00,92.8,92.81,92.63,92.65,13688.0,79.3311,79.3396,79.1858,79.2029,13688.0
2016-10-28 14:45:00,92.68,92.78,92.65,92.78,10850.0,79.2285,79.314,79.2029,79.314,10850.0
2016-10-28 14:50:00,92.79,92.88,92.78,92.78,11758.0,79.3225,79.3995,79.314,79.314,11758.0
2016-10-28 14:55:00,92.81,93.06,92.81,93.01,15774.0,79.3396,79.5534,79.3396,79.5106,15774.0
2016-10-28 15:00:00,93.0,93.06,92.87,92.88,18989.0,79.5021,79.5534,79.3909,79.3995,18989.0
2016-10-28 15:05:00,92.87,92.9,92.8,92.85,18670.0,79.3909,79.4166,79.3311,79.3738,18670.0
2016-10-28 15:10:00,92.84,92.87,92.82,92.85,9955.0,79.3653,79.3909,79.3482,79.3738,9955.0
2016-10-28 15:15:00,92.85,92.86,92.75,92.86,19502.0,79.3738,79.3824,79.2883,79.3824,19502.0
2016-10-28 15:20:00,92.88,93.01,92.87,92.97,21571.0,79.3995,79.5106,79.3909,79.4764,21571.0
2016-10-28 15:25:00,92.97,93.19,92.97,93.13,33553.0,79.4764,79.6645,79.4764,79.6132,33553.0
2016-10-28 15:30:00,93.1,93.12,92.99,93.07,21639.0,79.5875,79.6046,79.4935,79.5619,21639.0
2016-10-28 15:35:00,93.06,93.09,92.98,93.05,27127.0,79.5534,79.579,79.485,79.5448,27127.0
2016-10-28 15:40:00,93.04,93.06,92.93,93.0,43607.0,79.5363,79.5534,79.4422,79.5021,43607.0
2016-10-28 15:45:00,92.98,93.05,92.89,92.99,37613.0,79.485,79.5448,79.408,79.4935,37613.0
2016-10-28 15:50:00,92.99,93.03,92.9,92.91,41084.0,79.4935,79.5277,79.4166,79.4251,41084.0
2016-10-28 15:55:00,92.92,92.99,92.8,92.88,82674.0,79.4337,79.4935,79.3311,79.3995,82674.0
2016-10-31 09:30:00,93.35,93.44,92.81,92.98,28826.0,79.8013,79.8782,79.3396,79.485,28826.0
2016-10-31 09:35:00,93.07,93.22,93.07,93.16,8606.0,79.5619,79.6901,79.5619,79.6388,8606.0
2016-10-31 09:40:00,93.14,93.14,92.99,93.07,18997.0,79.6217,79.6217,79.4935,79.5619,18997.0
2016-10-31 09:45:00,93.04,93.11,92.93,93.1,11829.0,79.5363,79.5961,79.4422,79.5875,11829.0
2016-10-31 09:50:00,93.17,93.17,93.06,93.08,10066.0,79.6474,79.6474,79.5534,79.5705,10066.0
2016-10-31 09:55:00,93.05,93.13,93.03,93.03,25276.0,79.5448,79.6132,79.5277,79.5277,25276.0
2016-10-31 10:00:00,93.05,93.1,92.98,93.03,18853.0,79.5448,79.5875,79.485,79.5277,18853.0
2016-10-31 10:05:00,93.02,93.19,93.01,93.19,10432.0,79.5192,79.6645,79.5106,79.6645,10432.0
2016-10-31 10:10:00,93.18,93.23,93.12,93.12,26173.0,79.6559,79.6987,79.6046,79.6046,26173.0
2016-10-31 10:15:00,93.11,93.22,93.11,93.16,21800.0,79.5961,79.6901,79.5961,79.6388,21800.0
2016-10-31 10:20:00,93.13,93.23,93.12,93.12,13600.0,79.6132,79.6987,79.6046,79.6046,13600.0
2016-10-31 10:25:00,93.12,93.36,93.12,93.36,21171.0,79.6046,79.8098,79.6046,79.8098,21171.0
2016-10-31 10:30:00,93.38,93.41,93.25,93.25,18142.0,79.8269,79.8526,79.7158,79.7158,18142.0
2016-10-31 10:35:00,93.25,93.26,93.18,93.24,12107.0,79.7158,79.7243,79.6559,79.7072,12107.0
2016-10-31 10:40:00,93.24,93.31,93.2,93.21,17971.0,79.7072,79.7671,79.673,79.6816,17971.0
2016-10-31 10:45:00,93.2,93.32,93.19,93.22,11496.0,79.673,79.7756,79.6645,79.6901,11496.0
2016-10-31 10:50:00,93.21,93.31,93.19,93.3,7938.0,79.6816,79.7671,79.6645,79.7585,7938.0
2016-10-31 10:55:00,93.28,93.28,93.11,93.19,20205.0,79.7414,79.7414,79.5961,79.6645,20205.0
2016-10-31 11:00:00,93.2,93.23,93.12,93.23,11871.0,79.673,79.6987,79.6046,79.6987,11871.0
2016-10-31 11:05:00,93.23,93.25,93.16,93.2,9530.0,79.6987,79.7158,79.6388,79.673,9530.0
2016-10-31 11:10:00,93.22,93.24,93.14,93.24,17975.0,79.6901,79.7072,79.6217,79.7072,17975.0
2016-10-31 11:15:00,93.25,93.3,93.21,93.29,7917.0,79.7158,79.7585,79.6816,79.75,7917.0
2016-10-31 11:20:00,93.29,93.33,93.24,93.29,39041.0,79.75,79.7842,79.7072,79.75,39041.0
2016-10-31 11:25:00,93.29,93.31,93.24,93.29,8705.0,79.75,79.7671,79.7072,79.75,8705.0
2016-10-31 11:30:00,93.3,93.34,93.21,93.21,39099.0,79.7585,79.7927,79.6816,79.6816,39099.0
2016-10-31 11:35:00,93.21,93.24,93.18,93.2,10587.0,79.6816,79.7072,79.6559,79.673,10587.0
2016-10-31 11:40:00,93.18,93.23,93.16,93.22,14650.0,79.6559,79.6987,79.6388,79.6901,14650.0
2016-10-31 11:45:00,93.23,93.23,93.17,93.17,12196.0,79.6987,79.6987,79.6474,79.6474,12196.0
2016-10-31 11:50:00,93.18,93.24,93.18,93.21,7768.0,79.6559,79.7072,79.6559,79.6816,7768.0
2016-10-31 11:55:00,93.22,93.33,93.21,93.3,18855.0,79.6901,79.7842,79.6816,79.7585,18855.0
2016-10-31 12:00:00,93.3,93.3,93.1,93.11,19152.0,79.7585,79.7585,79.5875,79.5961,19152.0
2016-10-31 12:05:00,93.11,93.14,93.01,93.05,44104.0,79.5961,79.6217,79.5106,79.5448,44104.0
2016-10-31 12:10:00,93.05,93.11,93.0,93.0,17247.0,79.5448,79.5961,79.5021,79.5021,17247.0
2016-10-31 12:15:00,93.02,93.08,93.01,93.05,10006.0,79.5192,79.5705,79.5106,79.5448,10006.0
2016-10-31 12:20:00,93.05,93.12,93.05,93.12,10392.0,79.5448,79.6046,79.5448,79.6046,10392.0
2016-10-31 12:25:00,93.12,93.2,93.1,93.19,15513.0,79.6046,79.673,79.5875,79.6645,15513.0
2016-10-31 12:30:00,93.2,93.28,93.2,93.26,19372.0,79.673,79.7414,79.673,79.7243,19372.0
2016-10-31 12:35:00,93.26,93.28,93.25,93.25,14658.0,79.7243,79.7414,79.7158,79.7158,14658.0
2016-10-31 12:40:00,93.27,93.27,93.22,93.26,14837.0,79.7329,79.7329,79.6901,79.7243,14837.0
2016-10-31 12:45:00,93.24,93.27,93.21,93.23,7986.0,79.7072,79.7329,79.6816,79.6987,7986.0
2016-10-31 12:50:00,93.23,93.24,93.19,93.2,7050.0,79.6987,79.7072,79.6645,79.673,7050.0
2016-10-31 12:55:00,93.22,93.25,93.19,93.23,17542.0,79.6901,79.7158,79.6645,79.6987,17542.0
2016-10-31 13:00:00,93.24,93.26,93.23,93.24,17539.0,79.7072,79.7243,79.6987,79.7072,17539.0
2016-10-31 13:05:00,93.24,93.26,93.22,93.24,6701.0,79.7072,79.7243,79.6901,79.7072,6701.0
2016-10-31 13:10:00,93.23,93.26,93.22,93.25,13104.0,79.6987,79.7243,79.6901,79.7158,13104.0
2016-10-31 13:15:00,93.24,93.24,93.18,93.21,8791.0,79.7072,79.7072,79.6559,79.6816,8791.0
2016-10-31 13:20:00,93.22,93.27,93.22,93.22,12874.0,79.6901,79.7329,79.6901,79.6901,12874.0
2016-10-31 13:25:00,93.23,93.25,93.2,93.21,20320.0,79.6987,79.7158,79.673,79.6816,20320.0
2016-10-31 13:30:00,93.22,93.24,93.22,93.24,8674.0,79.6901,79.7072,79.6901,79.7072,8674.0
2016-10-31 13:35:00,93.24,93.25,93.19,93.23,21011.0,79.7072,79.7158,79.6645,79.6987,21011.0
2016-10-31 13:40:00,93.23,93.24,93.14,93.18,6027.0,79.6987,79.7072,79.6217,79.6559,6027.0
2016-10-31 13:45:00,93.2,93.22,93.18,93.22,9183.0,79.673,79.6901,79.6559,79.6901,9183.0
2016-10-31 13:50:00,93.22,93.23,93.2,93.2,7881.0,79.6901,79.6987,79.673,79.673,7881.0
2016-10-31 13:55:00,93.19,93.2,93.15,93.19,7019.0,79.6645,79.673,79.6303,79.6645,7019.0
2016-10-31 14:00:00,93.19,93.2,93.15,93.16,10159.0,79.6645,79.673,79.6303,79.6388,10159.0
2016-10-31 14:05:00,93.15,93.17,93.1,93.1,7890.0,79.6303,79.6474,79.5875,79.5875,7890.0
2016-10-31 14:10:00,93.11,93.14,93.01,93.04,13209.0,79.5961,79.6217,79.5106,79.5363,13209.0
2016-10-31 14:15:00,93.06,93.11,93.05,93.07,9612.0,79.5534,79.5961,79.5448,79.5619,9612.0
2016-10-31 14:20:00,93.06,93.16,93.06,93.11,9665.0,79.5534,79.6388,79.5534,79.5961,9665.0
2016-10-31 14:25:00,93.12,93.15,93.08,93.1,16665.0,79.6046,79.6303,79.5705,79.5875,16665.0
2016-10-31 14:30:00,93.1,93.17,93.1,93.16,18933.0,79.5875,79.6474,79.5875,79.6388,18933.0
2016-10-31 14:35:00,93.17,93.2,93.14,93.19,12237.0,79.6474,79.673,79.6217,79.6645,12237.0
2016-10-31 14:40:00,93.19,93.2,93.14,93.2,11902.0,79.6645,79.673,79.6217,79.673,11902.0
2016-10-31 14:45:00,93.19,93.19,93.13,93.14,15864.0,79.6645,79.6645,79.6132,79.6217,15864.0
2016-10-31 14:50:00,93.14,93.21,93.08,93.21,20530.0,79.6217,79.6816,79.5705,79.6816,20530.0
2016-10-31 14:55:00,93.2,93.2,93.18,93.19,10340.0,79.673,79.673,79.6559,79.6645,10340.0
2016-10-31 15:00:00,93.19,93.26,93.17,93.24,24193.0,79.6645,79.7243,79.6474,79.7072,24193.0
2016-10-31 15:05:00,93.24,93.26,93.2,93.25,24640.0,79.7072,79.7243,79.673,79.7158,24640.0
2016-10-31 15:10:00,93.25,93.27,93.23,93.25,25153.0,79.7158,79.7329,79.6987,79.7158,25153.0
2016-10-31 15:15:00,93.25,93.26,93.18,93.18,36137.0,79.7158,79.7243,79.6559,79.6559,36137.0
2016-10-31 15:20:00,93.19,93.25,93.19,93.23,16775.0,79.6645,79.7158,79.6645,79.6987,16775.0
2016-10-31 15:25:00,93.22,93.26,93.2,93.24,24788.0,79.6901,79.7243,79.673,79.7072,24788.0
2016-10-31 15:30:00,93.23,93.26,93.21,93.22,40280.0,79.6987,79.7243,79.6816,79.6901,40280.0
2016-10-31 15:35:00,93.23,93.26,93.21,93.22,32487.0,79.6987,79.7243,79.6816,79.6901,32487.0
2016-10-31 15:40:00,93.23,93.25,93.18,93.23,39338.0,79.6987,79.7158,79.6559,79.6987,39338.0
2016-10-31 15:45:00,93.23,93.25,93.2,93.24,56028.0,79.6987,79.7158,79.673,79.7072,56028.0
2016-10-31 15:50:00,93.24,93.25,93.22,93.25,63493.0,79.7072,79.7158,79.6901,79.7158,63493.0
2016-10-31 15:55:00,93.25,93.28,93.09,93.14,185831.0,79.7158,79.7414,79.579,79.6217,185831.0
2016-11-01 09:30:00,93.25,93.58,93.06,93.49,28694.0,79.7158,79.9979,79.5534,79.9209,28694.0
2016-11-01 09:35:00,93.47,93.59,93.09,93.14,15548.0,79.9038,80.0064,79.579,79.6217,15548.0
2016-11-01 09:40:00,93.16,93.28,93.09,93.14,10067.0,79.6388,79.7414,79.579,79.6217,10067.0
2016-11-01 09:45:00,93.05,93.29,93.05,93.24,17060.0,79.5448,79.75,79.5448,79.7072,17060.0
2016-11-01 09:50:00,93.25,93.25,93.08,93.13,9955.0,79.7158,79.7158,79.5705,79.6132,9955.0
2016-11-01 09:55:00,93.16,93.16,93.02,93.02,16593.0,79.6388,79.6388,79.5192,79.5192,16593.0
2016-11-01 10:00:00,93.02,93.14,92.95,93.05,15206.0,79.5192,79.6217,79.4593,79.5448,15206.0
2016-11-01 10:05:00,93.02,93.1,92.96,93.02,12756.0,79.5192,79.5875,79.4679,79.5192,12756.0
2016-11-01 10:10:00,93.03,93.04,92.82,92.93,27765.0,79.5277,79.5363,79.3482,79.4422,27765.0
2016-11-01 10:15:00,92.94,93.02,92.91,92.91,16289.0,79.4508,79.5192,79.4251,79.4251,16289.0
2016-11-01 10:20:00,92.94,92.95,92.83,92.87,20607.0,79.4508,79.4593,79.3567,79.3909,20607.0
2016-11-01 10:25:00,92.9,92.93,92.71,92.74,19124.0,79.4166,79.4422,79.2542,79.2798,19124.0
2016-11-01 10:30:00,92.72,92.84,92.69,92.83,11223.0,79.2627,79.3653,79.2371,79.3567,11223.0
2016-11-01 10:35:00,92.82,92.85,92.67,92.68,26121.0,79.3482,79.3738,79.22,79.2285,26121.0
2016-11-01 10:40:00,92.69,92.78,92.66,92.67,25863.0,79.2371,79.314,79.2114,79.22,25863.0
2016-11-01 10:45:00,92.66,92.66,92.54,92.61,22567.0,79.2114,79.2114,79.1088,79.1687,22567.0
2016-11-01 10:50:00,92.59,92.71,92.55,92.7,46327.0,79.1516,79.2542,79.1174,79.2456,46327.0
2016-11-01 10:55:00,92.72,93.0,92.72,92.97,15002.0,79.2627,79.5021,79.2627,79.4764,15002.0
2016-11-01 11:00:00,92.96,92.98,92.86,92.9,17322.0,79.4679,79.485,79.3824,79.4166,17322.0
2016-11-01 11:05:00,92.91,93.01,92.9,93.0,13355.0,79.4251,79.5106,79.4166,79.5021,13355.0
2016-11-01 11:10:00,92.99,92.99,92.76,92.76,15890.0,79.4935,79.4935,79.2969,79.2969,15890.0
2016-11-01 11:15:00,92.76,92.84,92.71,92.82,17772.0,79.2969,79.3653,79.2542,79.3482,17772.0
2016-11-01 11:20:00,92.83,92.84,92.75,92.75,21481.0,79.3567,79.3653,79.2883,79.2883,21481.0
2016-11-01 11:25:00,92.77,92.86,92.74,92.74,12032.0,79.3054,79.3824,79.2798,79.2798,12032.0
2016-11-01 11:30:00,92.7,92.76,92.57,92.75,15012.0,79.2456,79.2969,79.1345,79.2883,15012.0
2016-11-01 11:35:00,92.76,92.78,92.63,92.64,13860.0,79.2969,79.314,79.1858,79.1943,13860.0
2016-11-01 11:40:00,92.63,92.7,92.57,92.63,17994.0,79.1858,79.2456,79.1345,79.1858,17994.0
2016-11-01 11:45:00,92.62,92.63,92.51,92.59,13565.0,79.1772,79.1858,79.0832,79.1516,13565.0
2016-11-01 11:50:00,92.6,92.62,92.51,92.54,10970.0,79.1601,79.1772,79.0832,79.1088,10970.0
2016-11-01 11:55:00,92.52,92.53,92.34,92.38,12733.0,79.0917,79.1003,78.9379,78.972,12733.0
2016-11-01 12:00:00,92.39,92.45,92.38,92.43,7972.0,78.9806,79.0319,78.972,79.0148,7972.0
2016-11-01 12:05:00,92.46,92.46,92.28,92.31,11006.0,79.0404,79.0404,78.8866,78.9122,11006.0
2016-11-01 12:10:00,92.29,92.34,92.25,92.25,9802.0,78.8951,78.9379,78.8609,78.8609,9802.0
2016-11-01 12:15:00,92.23,92.25,92.15,92.23,12200.0,78.8438,78.8609,78.7754,78.8438,12200.0
2016-11-01 12:20:00,92.23,92.34,92.19,92.31,10487.0,78.8438,78.9379,78.8096,78.9122,10487.0
2016-11-01 12:25:00,92.31,92.35,92.27,92.27,8450.0,78.9122,78.9464,78.878,78.878,8450.0
2016-11-01 12:30:00,92.26,92.42,92.26,92.42,6316.0,78.8695,79.0062,78.8695,79.0062,6316.0
2016-11-01 12:35:00,92.42,92.42,92.35,92.35,9489.0,79.0062,79.0062,78.9464,78.9464,9489.0
2016-11-01 12:40:00,92.38,92.39,92.24,92.32,15745.0,78.972,78.9806,78.8524,78.9208,15745.0
2016-11-01 12:45:00,92.31,92.35,92.22,92.23,8746.0,78.9122,78.9464,78.8353,78.8438,8746.0
2016-11-01 12:50:00,92.23,92.34,92.23,92.34,11622.0,78.8438,78.9379,78.8438,78.9379,11622.0
2016-11-01 12:55:00,92.34,92.44,92.34,92.43,10856.0,78.9379,79.0233,78.9379,79.0148,10856.0
2016-11-01 13:00:00,92.44,92.48,92.32,92.43,11841.0,79.0233,79.0575,78.9208,79.0148,11841.0
2016-11-01 13:05:00,92.45,92.45,92.38,92.44,7039.0,79.0319,79.0319,78.972,79.0233,7039.0
2016-11-01 13:10:00,92.43,92.45,92.34,92.35,23610.0,79.0148,79.0319,78.9379,78.9464,23610.0
2016-11-01 13:15:00,92.34,92.37,92.24,92.37,9215.0,78.9379,78.9635,78.8524,78.9635,9215.0
2016-11-01 13:20:00,92.37,92.38,92.21,92.31,14602.0,78.9635,78.972,78.8267,78.9122,14602.0
2016-11-01 13:25:00,92.34,92.45,92.33,92.43,12969.0,78.9379,79.0319,78.9293,79.0148,12969.0
2016-11-01 13:30:00,92.42,92.42,92.32,92.37,13308.0,79.0062,79.0062,78.9208,78.9635,13308.0
2016-11-01 13:35:00,92.39,92.39,92.26,92.28,14612.0,78.9806,78.9806,78.8695,78.8866,14612.0
2016-11-01 13:40:00,92.27,92.33,92.16,92.19,12513.0,78.878,78.9293,78.784,78.8096,12513.0
2016-11-01 13:45:00,92.18,92.18,92.06,92.14,9189.0,78.8011,78.8011,78.6985,78.7669,9189.0
2016-11-01 13:50:00,92.18,92.24,92.08,92.12,13518.0,78.8011,78.8524,78.7156,78.7498,13518.0
2016-11-01 13:55:00,92.11,92.14,92.04,92.14,9907.0,78.7412,78.7669,78.6814,78.7669,9907.0
2016-11-01 14:00:00,92.14,92.14,92.05,92.07,9086.0,78.7669,78.7669,78.6899,78.707,9086.0
2016-11-01 14:05:00,92.09,92.14,92.0,92.06,20820.0,78.7241,78.7669,78.6472,78.6985,20820.0
2016-11-01 14:10:00,92.08,92.08,91.9,91.9,40670.0,78.7156,78.7156,78.5617,78.5617,40670.0
2016-11-01 14:15:00,91.9,91.92,91.75,91.82,22743.0,78.5617,78.5788,78.4335,78.4933,22743.0
2016-11-01 14:20:00,91.82,92.0,91.79,91.98,14574.0,78.4933,78.6472,78.4677,78.6301,14574.0
2016-11-01 14:25:00,91.99,92.26,91.97,92.19,25297.0,78.6387,78.8695,78.6216,78.8096,25297.0
2016-11-01 14:30:00,92.2,92.2,92.04,92.14,51009.0,78.8182,78.8182,78.6814,78.7669,51009.0
2016-11-01 14:35:00,92.12,92.2,92.08,92.12,12353.0,78.7498,78.8182,78.7156,78.7498,12353.0
2016-11-01 14:40:00,92.15,92.15,91.97,92.08,15403.0,78.7754,78.7754,78.6216,78.7156,15403.0
2016-11-01 14:45:00,92.1,92.1,91.98,92.01,16147.0,78.7327,78.7327,78.6301,78.6557,16147.0
2016-11-01 14:50:00,91.99,92.11,91.97,92.11,18317.0,78.6387,78.7412,78.6216,78.7412,18317.0
2016-11-01 14:55:00,92.12,92.22,92.04,92.09,18015.0,78.7498,78.8353,78.6814,78.7241,18015.0
2016-11-01 15:00:00,92.08,92.16,92.0,92.1,17305.0,78.7156,78.784,78.6472,78.7327,17305.0
2016-11-01 15:05:00,92.1,92.21,92.06,92.17,14662.0,78.7327,78.8267,78.6985,78.7925,14662.0
2016-11-01 15:10:00,92.19,92.24,92.1,92.21,11452.0,78.8096,78.8524,78.7327,78.8267,11452.0
2016-11-01 15:15:00,92.2,92.48,92.16,92.43,16013.0,78.8182,79.0575,78.784,79.0148,16013.0
2016-11-01 15:20:00,92.41,92.46,92.36,92.43,38063.0,78.9977,79.0404,78.955,79.0148,38063.0
2016-11-01 15:25:00,92.41,92.62,92.41,92.62,31506.0,78.9977,79.1772,78.9977,79.1772,31506.0
2016-11-01 15:30:00,92.62,92.68,92.57,92.66,32597.0,79.1772,79.2285,79.1345,79.2114,32597.0
2016-11-01 15:35:00,92.66,92.78,92.6,92.78,40562.0,79.2114,79.314,79.1601,79.314,40562.0
2016-11-01 15:40:00,92.78,92.81,92.67,92.79,50161.0,79.314,79.3396,79.22,79.3225,50161.0
2016-11-01 15:45:00,92.79,93.03,92.78,92.94,83316.0,79.3225,79.5277,79.314,79.4508,83316.0
2016-11-01 15:50:00,92.93,92.95,92.77,92.93,76364.0,79.4422,79.4593,79.3054,79.4422,76364.0
2016-11-01 15:55:00,92.93,92.98,92.73,92.74,187590.0,79.4422,79.485,79.2712,79.2798,187590.0
2016-11-02 09:30:00,92.85,93.04,92.53,92.58,25296.0,79.3738,79.5363,79.1003,79.143,25296.0
2016-11-02 09:35:00,92.71,93.16,92.64,93.12,14861.0,79.2542,79.6388,79.1943,79.6046,14861.0
2016-11-02 09:40:00,93.09,93.7,93.08,93.67,30518.0,79.579,80.1005,79.5705,80.0748,30518.0
2016-11-02 09:45:00,93.69,93.69,93.41,93.64,27894.0,80.0919,80.0919,79.8526,80.0492,27894.0
2016-11-02 09:50:00,93.64,93.99,93.62,93.62,36750.0,80.0492,80.3484,80.0321,80.0321,36750.0
2016-11-02 09:55:00,93.63,93.64,93.47,93.51,31485.0,80.0406,80.0492,79.9038,79.938,31485.0
2016-11-02 10:00:00,93.5,93.69,93.47,93.53,38214.0,79.9295,80.0919,79.9038,79.9551,38214.0
2016-11-02 10:05:00,93.49,93.5,93.39,93.5,25237.0,79.9209,79.9295,79.8355,79.9295,25237.0
2016-11-02 10:10:00,93.49,93.56,93.43,93.56,20417.0,79.9209,79.9808,79.8697,79.9808,20417.0
2016-11-02 10:15:00,93.57,93.65,93.51,93.51,17589.0,79.9893,80.0577,79.938,79.938,17589.0
2016-11-02 10:20:00,93.49,93.53,93.41,93.41,72273.0,79.9209,79.9551,79.8526,79.8526,72273.0
2016-11-02 10:25:00,93.44,93.71,93.43,93.6,20396.0,79.8782,80.109,79.8697,80.015,20396.0
2016-11-02 10:30:00,93.6,93.6,93.32,93.4,16104.0,80.015,80.015,79.7756,79.844,16104.0
2016-11-02 10:35:00,93.41,93.68,93.4,93.67,52248.0,79.8526,80.0834,79.844,80.0748,52248.0
2016-11-02 10:40:00,93.63,93.64,93.5,93.57,15628.0,80.0406,80.0492,79.9295,79.9893,15628.0
2016-11-02 10:45:00,93.58,93.63,93.42,93.5,14620.0,79.9979,80.0406,79.8611,79.9295,14620.0
2016-11-02 10:50:00,93.49,93.53,93.36,93.45,17585.0,79.9209,79.9551,79.8098,79.8867,17585.0
2016-11-02 10:55:00,93.47,93.52,93.39,93.46,13171.0,79.9038,79.9466,79.8355,79.8953,13171.0
2016-11-02 11:00:00,93.46,93.5,93.36,93.41,14569.0,79.8953,79.9295,79.8098,79.8526,14569.0
2016-11-02 11:05:00,93.39,93.51,93.36,93.49,36808.0,79.8355,79.938,79.8098,79.9209,36808.0
2016-11-02 11:10:00,93.49,93.6,93.43,93.56,14257.0,79.9209,80.015,79.8697,79.9808,14257.0
2016-11-02 11:15:00,93.54,93.62,93.52,93.54,12259.0,79.9637,80.0321,79.9466,79.9637,12259.0
2016-11-02 11:20:00,93.54,93.65,93.53,93.65,10686.0,79.9637,80.0577,79.9551,80.0577,10686.0
2016-11-02 11:25:00,93.68,93.74,93.64,93.7,20226.0,80.0834,80.1347,80.0492,80.1005,20226.0
2016-11-02 11:30:00,93.72,93.77,93.68,93.71,17279.0,80.1176,80.1603,80.0834,80.109,17279.0
2016-11-02 11:35:00,93.67,93.7,93.58,93.62,16847.0,80.0748,80.1005,79.9979,80.0321,16847.0
2016-11-02 11:40:00,93.65,93.71,93.61,93.68,13912.0,80.0577,80.109,80.0235,80.0834,13912.0
2016-11-02 11:45:00,93.71,93.77,93.7,93.71,16916.0,80.109,80.1603,80.1005,80.109,16916.0
2016-11-02 11:50:00,93.71,93.76,93.66,93.66,22823.0,80.109,80.1518,80.0663,80.0663,22823.0
2016-11-02 11:55:00,93.68,93.77,93.68,93.71,13703.0,80.0834,80.1603,80.0834,80.109,13703.0
2016-11-02 12:00:00,93.7,93.71,93.59,93.6,25046.0,80.1005,80.109,80.0064,80.015,25046.0
2016-11-02 12:05:00,93.59,93.71,93.53,93.7,19967.0,80.0064,80.109,79.9551,80.1005,19967.0
2016-11-02 12:10:00,93.68,93.76,93.63,93.63,11167.0,80.0834,80.1518,80.0406,80.0406,11167.0
2016-11-02 12:15:00,93.62,93.69,93.62,93.66,11092.0,80.0321,80.0919,80.0321,80.0663,11092.0
2016-11-02 12:20:00,93.65,93.65,93.54,93.56,10559.0,80.0577,80.0577,79.9637,79.9808,10559.0
2016-11-02 12:25:00,93.56,93.61,93.55,93.55,12909.0,79.9808,80.0235,79.9722,79.9722,12909.0
2016-11-02 12:30:00,93.57,93.59,93.51,93.53,13144.0,79.9893,80.0064,79.938,79.9551,13144.0
2016-11-02 12:35:00,93.53,93.56,93.44,93.47,14314.0,79.9551,79.9808,79.8782,79.9038,14314.0
2016-11-02 12:40:00,93.5,93.54,93.47,93.52,9942.0,79.9295,79.9637,79.9038,79.9466,9942.0
2016-11-02 12:45:00,93.52,93.58,93.51,93.56,8639.0,79.9466,79.9979,79.938,79.9808,8639.0
2016-11-02 12:50:00,93.56,93.58,93.43,93.44,29748.0,79.9808,79.9979,79.8697,79.8782,29748.0
2016-11-02 12:55:00,93.44,93.52,93.44,93.44,62908.0,79.8782,79.9466,79.8782,79.8782,62908.0
2016-11-02 13:00:00,93.45,93.46,93.29,93.31,7501.0,79.8867,79.8953,79.75,79.7671,7501.0
2016-11-02 13:05:00,93.31,93.38,93.22,93.24,10918.0,79.7671,79.8269,79.6901,79.7072,10918.0
2016-11-02 13:10:00,93.25,93.25,93.03,93.05,11449.0,79.7158,79.7158,79.5277,79.5448,11449.0
2016-11-02 13:15:00,93.03,93.06,92.96,92.99,7870.0,79.5277,79.5534,79.4679,79.4935,7870.0
2016-11-02 13:20:00,93.0,93.02,92.92,92.94,13977.0,79.5021,79.5192,79.4337,79.4508,13977.0
2016-11-02 13:25:00,92.92,93.01,92.9,93.0,11394.0,79.4337,79.5106,79.4166,79.5021,11394.0
2016-11-02 13:30:00,93.01,93.04,92.95,92.95,14733.0,79.5106,79.5363,79.4593,79.4593,14733.0
2016-11-02 13:35:00,92.95,92.98,92.93,92.95,5957.0,79.4593,79.485,79.4422,79.4593,5957.0
2016-11-02 13:40:00,92.96,92.99,92.95,92.97,10947.0,79.4679,79.4935,79.4593,79.4764,10947.0
2016-11-02 13:45:00,92.98,92.99,92.87,92.87,17134.0,79.485,79.4935,79.3909,79.3909,17134.0
2016-11-02 13:50:00,92.88,92.97,92.88,92.94,12725.0,79.3995,79.4764,79.3995,79.4508,12725.0
2016-11-02 13:55:00,92.94,93.07,92.93,93.04,19229.0,79.4508,79.5619,79.4422,79.5363,19229.0
2016-11-02 14:00:00,93.08,93.15,92.98,93.01,24229.0,79.5705,79.6303,79.485,79.5106,24229.0
2016-11-02 14:05:00,93.01,93.03,92.81,92.86,38286.0,79.5106,79.5277,79.3396,79.3824,38286.0
2016-11-02 14:10:00,92.86,92.91,92.77,92.82,75109.0,79.3824,79.4251,79.3054,79.3482,75109.0
2016-11-02 14:15:00,92.81,92.94,92.75,92.94,23232.0,79.3396,79.4508,79.2883,79.4508,23232.0
2016-11-02 14:20:00,92.95,93.04,92.89,92.9,44772.0,79.4593,79.5363,79.408,79.4166,44772.0
2016-11-02 14:25:00,92.91,93.04,92.86,92.89,25621.0,79.4251,79.5363,79.3824,79.408,25621.0
2016-11-02 14:30:00,92.91,92.95,92.8,92.83,19610.0,79.4251,79.4593,79.3311,79.3567,19610.0
2016-11-02 14:35:00,92.83,92.83,92.68,92.71,42196.0,79.3567,79.3567,79.2285,79.2542,42196.0
2016-11-02 14:40:00,92.68,92.7,92.62,92.7,12945.0,79.2285,79.2456,79.1772,79.2456,12945.0
2016-11-02 14:45:00,92.7,92.75,92.57,92.59,18882.0,79.2456,79.2883,79.1345,79.1516,18882.0
2016-11-02 14:50:00,92.59,92.65,92.54,92.58,15110.0,79.1516,79.2029,79.1088,79.143,15110.0
2016-11-02 14:55:00,92.58,92.74,92.58,92.6,13744.0,79.143,79.2798,79.143,79.1601,13744.0
2016-11-02 15:00:00,92.59,92.65,92.54,92.65,11080.0,79.1516,79.2029,79.1088,79.2029,11080.0
2016-11-02 15:05:00,92.64,92.73,92.62,92.73,12284.0,79.1943,79.2712,79.1772,79.2712,12284.0
2016-11-02 15:10:00,92.73,92.74,92.63,92.73,16584.0,79.2712,79.2798,79.1858,79.2712,16584.0
2016-11-02 15:15:00,92.71,92.71,92.58,92.58,20237.0,79.2542,79.2542,79.143,79.143,20237.0
2016-11-02 15:20:00,92.6,92.69,92.6,92.68,17359.0,79.1601,79.2371,79.1601,79.2285,17359.0
2016-11-02 15:25:00,92.68,92.74,92.65,92.69,27432.0,79.2285,79.2798,79.2029,79.2371,27432.0
2016-11-02 15:30:00,92.7,92.7,92.58,92.62,28463.0,79.2456,79.2456,79.143,79.1772,28463.0
2016-11-02 15:35:00,92.6,92.63,92.53,92.54,30236.0,79.1601,79.1858,79.1003,79.1088,30236.0
2016-11-02 15:40:00,92.54,92.65,92.53,92.6,61922.0,79.1088,79.2029,79.1003,79.1601,61922.0
2016-11-02 15:45:00,92.6,92.65,92.53,92.6,96385.0,79.1601,79.2029,79.1003,79.1601,96385.0
2016-11-02 15:50:00,92.59,92.62,92.46,92.47,31502.0,79.1516,79.1772,79.0404,79.049,31502.0
2016-11-02 15:55:00,92.48,92.51,92.37,92.38,73661.0,79.0575,79.0832,78.9635,78.972,73661.0
2016-11-03 09:30:00,92.76,93.14,92.52,93.05,30383.0,79.2969,79.6217,79.0917,79.5448,30383.0
2016-11-03 09:35:00,93.0,93.0,92.79,92.8,9412.0,79.5021,79.5021,79.3225,79.3311,9412.0
2016-11-03 09:40:00,92.77,92.88,92.69,92.69,6505.0,79.3054,79.3995,79.2371,79.2371,6505.0
2016-11-03 09:45:00,92.68,92.81,92.55,92.7,6621.0,79.2285,79.3396,79.1174,79.2456,6621.0
2016-11-03 09:50:00,92.68,92.81,92.65,92.65,7323.0,79.2285,79.3396,79.2029,79.2029,7323.0
2016-11-03 09:55:00,92.66,92.81,92.59,92.62,7302.0,79.2114,79.3396,79.1516,79.1772,7302.0
2016-11-03 10:00:00,92.65,92.67,92.4,92.42,15719.0,79.2029,79.22,78.9891,79.0062,15719.0
2016-11-03 10:05:00,92.41,92.46,92.32,92.34,13580.0,78.9977,79.0404,78.9208,78.9379,13580.0
2016-11-03 10:10:00,92.33,92.47,92.3,92.4,13787.0,78.9293,79.049,78.9037,78.9891,13787.0
2016-11-03 10:15:00,92.36,92.36,92.23,92.26,10621.0,78.955,78.955,78.8438,78.8695,10621.0
2016-11-03 10:20:00,92.27,92.46,92.27,92.46,21189.0,78.878,79.0404,78.878,79.0404,21189.0
2016-11-03 10:25:00,92.46,92.5,92.36,92.49,8769.0,79.0404,79.0746,78.955,79.0661,8769.0
2016-11-03 10:30:00,92.52,92.7,92.51,92.64,7057.0,79.0917,79.2456,79.0832,79.1943,7057.0
2016-11-03 10:35:00,92.62,92.66,92.54,92.55,9823.0,79.1772,79.2114,79.1088,79.1174,9823.0
2016-11-03 10:40:00,92.54,92.56,92.44,92.46,26198.0,79.1088,79.1259,79.0233,79.0404,26198.0
2016-11-03 10:45:00,92.46,92.52,92.34,92.52,16733.0,79.0404,79.0917,78.9379,79.0917,16733.0
2016-11-03 10:50:00,92.52,92.58,92.42,92.47,12201.0,79.0917,79.143,79.0062,79.049,12201.0
2016-11-03 10:55:00,92.47,92.47,92.36,92.43,4586.0,79.049,79.049,78.955,79.0148,4586.0
2016-11-03 11:00:00,92.45,92.45,92.15,92.16,24232.0,79.0319,79.0319,78.7754,78.784,24232.0
2016-11-03 11:05:00,92.15,92.26,92.08,92.23,22191.0,78.7754,78.8695,78.7156,78.8438,22191.0
2016-11-03 11:10:00,92.21,92.3,92.2,92.25,9172.0,78.8267,78.9037,78.8182,78.8609,9172.0
2016-11-03 11:15:00,92.24,92.25,92.06,92.19,14585.0,78.8524,78.8609,78.6985,78.8096,14585.0
2016-11-03 11:20:00,92.16,92.18,92.08,92.1,10343.0,78.784,78.8011,78.7156,78.7327,10343.0
2016-11-03 11:25:00,92.11,92.31,92.09,92.25,9401.0,78.7412,78.9122,78.7241,78.8609,9401.0
2016-11-03 11:30:00,92.23,92.3,92.23,92.3,6701.0,78.8438,78.9037,78.8438,78.9037,6701.0
2016-11-03 11:35:00,92.32,92.37,92.31,92.36,6659.0,78.9208,78.9635,78.9122,78.955,6659.0
2016-11-03 11:40:00,92.38,92.42,92.25,92.27,12116.0,78.972,79.0062,78.8609,78.878,12116.0
2016-11-03 11:45:00,92.3,92.39,92.3,92.33,5245.0,78.9037,78.9806,78.9037,78.9293,5245.0
2016-11-03 11:50:00,92.36,92.43,92.36,92.41,7524.0,78.955,79.0148,78.955,78.9977,7524.0
2016-11-03 11:55:00,92.42,92.44,92.37,92.42,9479.0,79.0062,79.0233,78.9635,79.0062,9479.0
2016-11-03 12:00:00,92.42,92.45,92.38,92.4,9211.0,79.0062,79.0319,78.972,78.9891,9211.0
2016-11-03 12:05:00,92.4,92.42,92.34,92.4,16880.0,78.9891,79.0062,78.9379,78.9891,16880.0
2016-11-03 12:10:00,92.39,92.39,92.31,92.34,10857.0,78.9806,78.9806,78.9122,78.9379,10857.0
2016-11-03 12:15:00,92.32,92.38,92.28,92.28,47744.0,78.9208,78.972,78.8866,78.8866,47744.0
2016-11-03 12:20:00,92.29,92.31,92.14,92.19,10906.0,78.8951,78.9122,78.7669,78.8096,10906.0
2016-11-03 12:25:00,92.21,92.22,92.11,92.15,12354.0,78.8267,78.8353,78.7412,78.7754,12354.0
2016-11-03 12:30:00,92.13,92.14,92.09,92.13,4400.0,78.7583,78.7669,78.7241,78.7583,4400.0
2016-11-03 12:35:00,92.1,92.12,91.97,91.97,9749.0,78.7327,78.7498,78.6216,78.6216,9749.0
2016-11-03 12:40:00,92.0,92.09,91.93,91.93,5516.0,78.6472,78.7241,78.5874,78.5874,5516.0
2016-11-03 12:45:00,91.94,91.96,91.87,91.91,12224.0,78.5959,78.613,78.5361,78.5703,12224.0
2016-11-03 12:50:00,91.9,92.11,91.9,92.04,6197.0,78.5617,78.7412,78.5617,78.6814,6197.0
2016-11-03 12:55:00,92.01,92.04,91.99,92.02,9318.0,78.6557,78.6814,78.6387,78.6643,9318.0
2016-11-03 13:00:00,92.02,92.03,91.89,91.95,11297.0,78.6643,78.6728,78.5532,78.6045,11297.0
2016-11-03 13:05:00,91.95,92.02,91.89,91.96,10970.0,78.6045,78.6643,78.5532,78.613,10970.0
2016-11-03 13:10:00,91.95,92.05,91.94,91.96,5400.0,78.6045,78.6899,78.5959,78.613,5400.0
2016-11-03 13:15:00,91.94,92.02,91.91,92.02,7638.0,78.5959,78.6643,78.5703,78.6643,7638.0
2016-11-03 13:20:00,92.04,92.06,91.99,92.02,13478.0,78.6814,78.6985,78.6387,78.6643,13478.0
2016-11-03 13:25:00,92.05,92.17,92.03,92.1,8087.0,78.6899,78.7925,78.6728,78.7327,8087.0
2016-11-03 13:30:00,92.1,92.14,92.05,92.1,21642.0,78.7327,78.7669,78.6899,78.7327,21642.0
2016-11-03 13:35:00,92.08,92.14,92.06,92.06,51067.0,78.7156,78.7669,78.6985,78.6985,51067.0
2016-11-03 13:40:00,92.09,92.11,91.99,91.99,8325.0,78.7241,78.7412,78.6387,78.6387,8325.0
2016-11-03 13:45:00,91.99,92.04,91.99,92.0,27994.0,78.6387,78.6814,78.6387,78.6472,27994.0
2016-11-03 13:50:00,92.03,92.04,91.94,91.98,11214.0,78.6728,78.6814,78.5959,78.6301,11214.0
2016-11-03 13:55:00,91.98,91.98,91.9,91.91,22351.0,78.6301,78.6301,78.5617,78.5703,22351.0
2016-11-03 14:00:00,91.91,91.94,91.86,91.94,14795.0,78.5703,78.5959,78.5275,78.5959,14795.0
2016-11-03 14:05:00,91.93,92.08,91.92,92.06,14773.0,78.5874,78.7156,78.5788,78.6985,14773.0
2016-11-03 14:10:00,92.06,92.14,92.05,92.11,10264.0,78.6985,78.7669,78.6899,78.7412,10264.0
2016-11-03 14:15:00,92.11,92.11,92.04,92.05,9606.0,78.7412,78.7412,78.6814,78.6899,9606.0
2016-11-03 14:20:00,92.04,92.09,92.02,92.08,7341.0,78.6814,78.7241,78.6643,78.7156,7341.0
2016-11-03 14:25:00,92.08,92.08,92.02,92.06,20236.0,78.7156,78.7156,78.6643,78.6985,20236.0
2016-11-03 14:30:00,92.06,92.1,91.98,91.98,10942.0,78.6985,78.7327,78.6301,78.6301,10942.0
2016-11-03 14:35:00,91.99,92.04,91.95,91.98,14872.0,78.6387,78.6814,78.6045,78.6301,14872.0
2016-11-03 14:40:00,92.0,92.03,91.96,91.98,9326.0,78.6472,78.6728,78.613,78.6301,9326.0
2016-11-03 14:45:00,91.96,92.04,91.96,92.02,12366.0,78.613,78.6814,78.613,78.6643,12366.0
2016-11-03 14:50:00,92.02,92.04,91.96,92.04,12215.0,78.6643,78.6814,78.613,78.6814,12215.0
2016-11-03 14:55:00,92.03,92.05,91.98,92.04,11005.0,78.6728,78.6899,78.6301,78.6814,11005.0
2016-11-03 15:00:00,92.04,92.05,92.02,92.04,6702.0,78.6814,78.6899,78.6643,78.6814,6702.0
2016-11-03 15:05:00,92.04,92.06,92.02,92.05,10196.0,78.6814,78.6985,78.6643,78.6899,10196.0
2016-11-03 15:10:00,92.06,92.09,92.05,92.07,10081.0,78.6985,78.7241,78.6899,78.707,10081.0
2016-11-03 15:15:00,92.07,92.09,91.96,92.0,16427.0,78.707,78.7241,78.613,78.6472,16427.0
2016-11-03 15:20:00,92.01,92.06,91.98,92.02,10723.0,78.6557,78.6985,78.6301,78.6643,10723.0
2016-11-03 15:25:00,92.02,92.09,92.0,92.0,11712.0,78.6643,78.7241,78.6472,78.6472,11712.0
2016-11-03 15:30:00,92.01,92.03,91.88,91.91,21652.0,78.6557,78.6728,78.5446,78.5703,21652.0
2016-11-03 15:35:00,91.9,91.97,91.9,91.92,38201.0,78.5617,78.6216,78.5617,78.5788,38201.0
2016-11-03 15:40:00,91.9,91.9,91.8,91.8,20503.0,78.5617,78.5617,78.4762,78.4762,20503.0
2016-11-03 15:45:00,91.8,91.84,91.72,91.73,36475.0,78.4762,78.5104,78.4078,78.4164,36475.0
2016-11-03 15:50:00,91.72,91.77,91.72,91.75,62375.0,78.4078,78.4506,78.4078,78.4335,62375.0
2016-11-03 15:55:00,91.74,91.8,91.66,91.75,134414.0,78.4249,78.4762,78.3565,78.4335,134414.0
2016-11-04 09:30:00,92.02,92.22,91.54,91.96,30864.0,78.6643,78.8353,78.254,78.613,30864.0
2016-11-04 09:35:00,91.99,92.3,91.88,92.25,11958.0,78.6387,78.9037,78.5446,78.8609,11958.0
2016-11-04 09:40:00,92.19,92.37,92.18,92.29,16092.0,78.8096,78.9635,78.8011,78.8951,16092.0
2016-11-04 09:45:00,92.28,92.46,92.23,92.36,15558.0,78.8866,79.0404,78.8438,78.955,15558.0
2016-11-04 09:50:00,92.35,92.57,92.24,92.57,8264.0,78.9464,79.1345,78.8524,79.1345,8264.0
2016-11-04 09:55:00,92.5,92.53,92.35,92.39,19487.0,79.0746,79.1003,78.9464,78.9806,19487.0
2016-11-04 10:00:00,92.39,92.65,92.36,92.65,6851.0,78.9806,79.2029,78.955,79.2029,6851.0
2016-11-04 10:05:00,92.62,92.72,92.59,92.68,9418.0,79.1772,79.2627,79.1516,79.2285,9418.0
2016-11-04 10:10:00,92.7,92.8,92.67,92.67,9691.0,79.2456,79.3311,79.22,79.22,9691.0
2016-11-04 10:15:00,92.68,92.86,92.57,92.86,11101.0,79.2285,79.3824,79.1345,79.3824,11101.0
2016-11-04 10:20:00,92.83,92.91,92.79,92.83,7299.0,79.3567,79.4251,79.3225,79.3567,7299.0
2016-11-04 10:25:00,92.83,92.99,92.79,92.98,24285.0,79.3567,79.4935,79.3225,79.485,24285.0
2016-11-04 10:30:00,92.95,93.1,92.89,93.01,10476.0,79.4593,79.5875,79.408,79.5106,10476.0
2016-11-04 10:35:00,92.98,93.01,92.77,92.93,26673.0,79.485,79.5106,79.3054,79.4422,26673.0
2016-11-04 10:40:00,92.91,93.0,92.9,93.0,6043.0,79.4251,79.5021,79.4166,79.5021,6043.0
2016-11-04 10:45:00,93.0,93.11,92.99,93.02,10204.0,79.5021,79.5961,79.4935,79.5192,10204.0
2016-11-04 10:50:00,93.05,93.16,93.05,93.14,10083.0,79.5448,79.6388,79.5448,79.6217,10083.0
2016-11-04 10:55:00,93.16,93.17,93.04,93.04,18328.0,79.6388,79.6474,79.5363,79.5363,18328.0
2016-11-04 11:00:00,93.04,93.29,93.03,93.28,19676.0,79.5363,79.75,79.5277,79.7414,19676.0
2016-11-04 11:05:00,93.28,93.29,93.08,93.11,13773.0,79.7414,79.75,79.5705,79.5961,13773.0
2016-11-04 11:10:00,93.12,93.28,93.11,93.22,11401.0,79.6046,79.7414,79.5961,79.6901,11401.0
2016-11-04 11:15:00,93.22,93.3,93.22,93.23,8190.0,79.6901,79.7585,79.6901,79.6987,8190.0
2016-11-04 11:20:00,93.26,93.26,93.14,93.14,13935.0,79.7243,79.7243,79.6217,79.6217,13935.0
2016-11-04 11:25:00,93.13,93.13,93.01,93.06,8972.0,79.6132,79.6132,79.5106,79.5534,8972.0
2016-11-04 11:30:00,93.05,93.05,92.9,92.99,5690.0,79.5448,79.5448,79.4166,79.4935,5690.0
2016-11-04 11:35:00,92.97,93.0,92.89,92.96,9205.0,79.4764,79.5021,79.408,79.4679,9205.0
2016-11-04 11:40:00,92.92,93.02,92.91,93.01,6456.0,79.4337,79.5192,79.4251,79.5106,6456.0
2016-11-04 11:45:00,92.99,92.99,92.86,92.89,6822.0,79.4935,79.4935,79.3824,79.408,6822.0
2016-11-04 11:50:00,92.88,92.97,92.84,92.97,7641.0,79.3995,79.4764,79.3653,79.4764,7641.0
2016-11-04 11:55:00,92.95,92.99,92.88,92.95,6876.0,79.4593,79.4935,79.3995,79.4593,6876.0
2016-11-04 12:00:00,92.95,93.01,92.93,93.01,6304.0,79.4593,79.5106,79.4422,79.5106,6304.0
2016-11-04 12:05:00,92.99,93.05,92.97,93.02,9986.0,79.4935,79.5448,79.4764,79.5192,9986.0
2016-11-04 12:10:00,93.03,93.12,93.01,93.1,9427.0,79.5277,79.6046,79.5106,79.5875,9427.0
2016-11-04 12:15:00,93.12,93.22,93.11,93.15,8642.0,79.6046,79.6901,79.5961,79.6303,8642.0
2016-11-04 12:20:00,93.15,93.19,93.13,93.19,5317.0,79.6303,79.6645,79.6132,79.6645,5317.0
2016-11-04 12:25:00,93.16,93.26,93.16,93.25,11213.0,79.6388,79.7243,79.6388,79.7158,11213.0
2016-11-04 12:30:00,93.25,93.3,93.22,93.23,8321.0,79.7158,79.7585,79.6901,79.6987,8321.0
2016-11-04 12:35:00,93.22,93.26,93.2,93.25,8600.0,79.6901,79.7243,79.673,79.7158,8600.0
2016-11-04 12:40:00,93.26,93.31,93.23,93.23,7817.0,79.7243,79.7671,79.6987,79.6987,7817.0
2016-11-04 12:45:00,93.22,93.3,93.22,93.28,4800.0,79.6901,79.7585,79.6901,79.7414,4800.0
2016-11-04 12:50:00,93.28,93.3,93.21,93.24,9368.0,79.7414,79.7585,79.6816,79.7072,9368.0
2016-11-04 12:55:00,93.24,93.33,93.21,93.33,6217.0,79.7072,79.7842,79.6816,79.7842,6217.0
2016-11-04 13:00:00,93.33,93.34,93.31,93.34,14776.0,79.7842,79.7927,79.7671,79.7927,14776.0
2016-11-04 13:05:00,93.34,93.37,93.32,93.37,7400.0,79.7927,79.8184,79.7756,79.8184,7400.0
2016-11-04 13:10:00,93.38,93.4,93.36,93.39,3754.0,79.8269,79.844,79.8098,79.8355,3754.0
2016-11-04 13:15:00,93.39,93.49,93.39,93.48,8077.0,79.8355,79.9209,79.8355,79.9124,8077.0
2016-11-04 13:20:00,93.48,93.51,93.41,93.5,8220.0,79.9124,79.938,79.8526,79.9295,8220.0
2016-11-04 13:25:00,93.5,93.5,93.45,93.48,10421.0,79.9295,79.9295,79.8867,79.9124,10421.0
2016-11-04 13:30:00,93.47,93.52,93.44,93.51,8548.0,79.9038,79.9466,79.8782,79.938,8548.0
2016-11-04 13:35:00,93.5,93.55,93.49,93.5,10313.0,79.9295,79.9722,79.9209,79.9295,10313.0
2016-11-04 13:40:00,93.52,93.53,93.49,93.53,9300.0,79.9466,79.9551,79.9209,79.9551,9300.0
2016-11-04 13:45:00,93.52,93.59,93.52,93.59,11645.0,79.9466,80.0064,79.9466,80.0064,11645.0
2016-11-04 13:50:00,93.6,93.6,93.53,93.54,18471.0,80.015,80.015,79.9551,79.9637,18471.0
2016-11-04 13:55:00,93.54,93.66,93.52,93.55,16286.0,79.9637,80.0663,79.9466,79.9722,16286.0
2016-11-04 14:00:00,93.54,93.56,93.52,93.56,12913.0,79.9637,79.9808,79.9466,79.9808,12913.0
2016-11-04 14:05:00,93.57,93.6,93.54,93.56,14920.0,79.9893,80.015,79.9637,79.9808,14920.0
2016-11-04 14:10:00,93.56,93.63,93.56,93.6,12379.0,79.9808,80.0406,79.9808,80.015,12379.0
2016-11-04 14:15:00,93.57,93.63,93.57,93.6,12605.0,79.9893,80.0406,79.9893,80.015,12605.0
2016-11-04 14:20:00,93.59,93.66,93.58,93.63,14654.0,80.0064,80.0663,79.9979,80.0406,14654.0
2016-11-04 14:25:00,93.63,93.63,93.59,93.6,10101.0,80.0406,80.0406,80.0064,80.015,10101.0
2016-11-04 14:30:00,93.6,93.6,93.52,93.55,15579.0,80.015,80.015,79.9466,79.9722,15579.0
2016-11-04 14:35:00,93.55,93.57,93.46,93.47,18447.0,79.9722,79.9893,79.8953,79.9038,18447.0
2016-11-04 14:40:00,93.47,93.47,93.36,93.39,12372.0,79.9038,79.9038,79.8098,79.8355,12372.0
2016-11-04 14:45:00,93.38,93.45,93.35,93.37,15892.0,79.8269,79.8867,79.8013,79.8184,15892.0
2016-11-04 14:50:00,93.37,93.42,93.35,93.36,13433.0,79.8184,79.8611,79.8013,79.8098,13433.0
2016-11-04 14:55:00,93.34,93.38,93.3,93.35,28187.0,79.7927,79.8269,79.7585,79.8013,28187.0
2016-11-04 15:00:00,93.35,93.35,93.18,93.2,12745.0,79.8013,79.8013,79.6559,79.673,12745.0
2016-11-04 15:05:00,93.21,93.21,93.03,93.03,11776.0,79.6816,79.6816,79.5277,79.5277,11776.0
2016-11-04 15:10:00,93.02,93.07,92.98,93.07,25576.0,79.5192,79.5619,79.485,79.5619,25576.0
2016-11-04 15:15:00,93.06,93.11,92.97,92.97,13874.0,79.5534,79.5961,79.4764,79.4764,13874.0
2016-11-04 15:20:00,92.94,93.0,92.9,92.92,13372.0,79.4508,79.5021,79.4166,79.4337,13372.0
2016-11-04 15:25:00,92.92,92.99,92.92,92.97,12323.0,79.4337,79.4935,79.4337,79.4764,12323.0
2016-11-04 15:30:00,92.94,93.02,92.91,92.96,18923.0,79.4508,79.5192,79.4251,79.4679,18923.0
2016-11-04 15:35:00,92.96,92.96,92.79,92.9,26474.0,79.4679,79.4679,79.3225,79.4166,26474.0
2016-11-04 15:40:00,92.91,92.92,92.84,92.84,33195.0,79.4251,79.4337,79.3653,79.3653,33195.0
2016-11-04 15:45:00,92.84,92.84,92.69,92.77,50575.0,79.3653,79.3653,79.2371,79.3054,50575.0
2016-11-04 15:50:00,92.75,92.84,92.66,92.83,54462.0,79.2883,79.3653,79.2114,79.3567,54462.0
2016-11-04 15:55:00,92.83,92.88,92.8,92.81,81256.0,79.3567,79.3995,79.3311,79.3396,81256.0
2016-11-07 09:30:00,94.16,94.38,93.95,94.08,22315.0,80.4937,80.6818,80.3142,80.4253,22315.0
2016-11-07 09:35:00,94.08,94.14,93.85,94.05,14526.0,80.4253,80.4766,80.2287,80.3997,14526.0
2016-11-07 09:40:00,94.06,94.1,93.8,93.9,16616.0,80.4082,80.4424,80.186,80.2714,16616.0
2016-11-07 09:45:00,93.91,94.01,93.83,93.92,22692.0,80.28,80.3655,80.2116,80.2885,22692.0
2016-11-07 09:50:00,93.94,93.98,93.86,93.91,27590.0,80.3056,80.3398,80.2372,80.28,27590.0
2016-11-07 09:55:00,93.88,93.99,93.85,93.9,23849.0,80.2543,80.3484,80.2287,80.2714,23849.0
2016-11-07 10:00:00,93.9,93.95,93.79,93.8,24840.0,80.2714,80.3142,80.1774,80.186,24840.0
2016-11-07 10:05:00,93.79,93.85,93.78,93.79,11340.0,80.1774,80.2287,80.1689,80.1774,11340.0
2016-11-07 10:10:00,93.79,93.79,93.64,93.66,20607.0,80.1774,80.1774,80.0492,80.0663,20607.0
2016-11-07 10:15:00,93.67,93.68,93.59,93.59,14832.0,80.0748,80.0834,80.0064,80.0064,14832.0
2016-11-07 10:20:00,93.61,93.68,93.58,93.68,19909.0,80.0235,80.0834,79.9979,80.0834,19909.0
2016-11-07 10:25:00,93.67,93.68,93.57,93.67,28688.0,80.0748,80.0834,79.9893,80.0748,28688.0
2016-11-07 10:30:00,93.67,93.76,93.59,93.75,33521.0,80.0748,80.1518,80.0064,80.1432,33521.0
2016-11-07 10:35:00,93.76,93.83,93.76,93.83,20075.0,80.1518,80.2116,80.1518,80.2116,20075.0
2016-11-07 10:40:00,93.83,94.0,93.83,94.0,16350.0,80.2116,80.3569,80.2116,80.3569,16350.0
2016-11-07 10:45:00,93.97,94.16,93.97,94.16,10492.0,80.3313,80.4937,80.3313,80.4937,10492.0
2016-11-07 10:50:00,94.16,94.32,94.12,94.31,14078.0,80.4937,80.6305,80.4595,80.6219,14078.0
2016-11-07 10:55:00,94.31,94.32,94.19,94.21,23542.0,80.6219,80.6305,80.5193,80.5364,23542.0
2016-11-07 11:00:00,94.19,94.22,94.05,94.08,14285.0,80.5193,80.545,80.3997,80.4253,14285.0
2016-11-07 11:05:00,94.08,94.22,94.07,94.22,18937.0,80.4253,80.545,80.4168,80.545,18937.0
2016-11-07 11:10:00,94.2,94.21,94.08,94.08,18336.0,80.5279,80.5364,80.4253,80.4253,18336.0
2016-11-07 11:15:00,94.07,94.08,94.03,94.06,17426.0,80.4168,80.4253,80.3826,80.4082,17426.0
2016-11-07 11:20:00,94.05,94.06,93.92,93.93,10801.0,80.3997,80.4082,80.2885,80.2971,10801.0
2016-11-07 11:25:00,93.94,94.02,93.94,94.01,19479.0,80.3056,80.374,80.3056,80.3655,19479.0
2016-11-07 11:30:00,94.0,94.02,93.91,93.93,13088.0,80.3569,80.374,80.28,80.2971,13088.0
2016-11-07 11:35:00,93.92,93.96,93.88,93.93,12782.0,80.2885,80.3227,80.2543,80.2971,12782.0
2016-11-07 11:40:00,93.92,94.06,93.89,94.03,18361.0,80.2885,80.4082,80.2629,80.3826,18361.0
2016-11-07 11:45:00,94.04,94.15,94.04,94.15,10648.0,80.3911,80.4852,80.3911,80.4852,10648.0
2016-11-07 11:50:00,94.14,94.14,94.05,94.08,15812.0,80.4766,80.4766,80.3997,80.4253,15812.0
2016-11-07 11:55:00,94.07,94.16,94.07,94.15,69908.0,80.4168,80.4937,80.4168,80.4852,69908.0
2016-11-07 12:00:00,94.14,94.15,94.1,94.15,28518.0,80.4766,80.4852,80.4424,80.4852,28518.0
2016-11-07 12:05:00,94.14,94.2,94.14,94.17,8756.0,80.4766,80.5279,80.4766,80.5022,8756.0
2016-11-07 12:10:00,94.17,94.2,94.17,94.2,9155.0,80.5022,80.5279,80.5022,80.5279,9155.0
2016-11-07 12:15:00,94.21,94.32,94.21,94.27,13610.0,80.5364,80.6305,80.5364,80.5877,13610.0
2016-11-07 12:20:00,94.28,94.36,94.26,94.36,15448.0,80.5963,80.6647,80.5792,80.6647,15448.0
2016-11-07 12:25:00,94.35,94.39,94.32,94.36,20382.0,80.6561,80.6903,80.6305,80.6647,20382.0
2016-11-07 12:30:00,94.37,94.42,94.3,94.32,19897.0,80.6732,80.716,80.6134,80.6305,19897.0
2016-11-07 12:35:00,94.33,94.33,94.11,94.12,33104.0,80.639,80.639,80.451,80.4595,33104.0
2016-11-07 12:40:00,94.1,94.12,94.03,94.07,21361.0,80.4424,80.4595,80.3826,80.4168,21361.0
2016-11-07 12:45:00,94.08,94.1,94.0,94.05,8500.0,80.4253,80.4424,80.3569,80.3997,8500.0
2016-11-07 12:50:00,94.06,94.11,94.04,94.05,10866.0,80.4082,80.451,80.3911,80.3997,10866.0
2016-11-07 12:55:00,94.04,94.07,94.0,94.01,13021.0,80.3911,80.4168,80.3569,80.3655,13021.0
2016-11-07 13:00:00,94.0,94.04,93.97,93.97,12197.0,80.3569,80.3911,80.3313,80.3313,12197.0
2016-11-07 13:05:00,93.99,94.06,93.99,94.05,16274.0,80.3484,80.4082,80.3484,80.3997,16274.0
2016-11-07 13:10:00,94.05,94.08,93.95,93.97,8428.0,80.3997,80.4253,80.3142,80.3313,8428.0
2016-11-07 13:15:00,93.98,94.03,93.97,93.99,17836.0,80.3398,80.3826,80.3313,80.3484,17836.0
2016-11-07 13:20:00,93.99,94.01,93.91,94.01,8650.0,80.3484,80.3655,80.28,80.3655,8650.0
2016-11-07 13:25:00,94.01,94.04,94.0,94.04,14071.0,80.3655,80.3911,80.3569,80.3911,14071.0
2016-11-07 13:30:00,94.04,94.05,93.98,93.99,24870.0,80.3911,80.3997,80.3398,80.3484,24870.0
2016-11-07 13:35:00,94.0,94.07,93.98,93.99,14008.0,80.3569,80.4168,80.3398,80.3484,14008.0
2016-11-07 13:40:00,93.99,94.07,93.99,94.02,12416.0,80.3484,80.4168,80.3484,80.374,12416.0
2016-11-07 13:45:00,94.04,94.12,94.03,94.12,12071.0,80.3911,80.4595,80.3826,80.4595,12071.0
2016-11-07 13:50:00,94.13,94.23,94.13,94.18,19450.0,80.4681,80.5535,80.4681,80.5108,19450.0
2016-11-07 13:55:00,94.18,94.21,94.16,94.17,25157.0,80.5108,80.5364,80.4937,80.5022,25157.0
2016-11-07 14:00:00,94.16,94.18,94.13,94.16,22910.0,80.4937,80.5108,80.4681,80.4937,22910.0
2016-11-07 14:05:00,94.16,94.23,94.14,94.2,19733.0,80.4937,80.5535,80.4766,80.5279,19733.0
2016-11-07 14:10:00,94.21,94.24,94.15,94.15,10950.0,80.5364,80.5621,80.4852,80.4852,10950.0
2016-11-07 14:15:00,94.15,94.25,94.15,94.24,12481.0,80.4852,80.5706,80.4852,80.5621,12481.0
2016-11-07 14:20:00,94.23,94.23,94.2,94.21,9140.0,80.5535,80.5535,80.5279,80.5364,9140.0
2016-11-07 14:25:00,94.21,94.23,94.18,94.22,13173.0,80.5364,80.5535,80.5108,80.545,13173.0
2016-11-07 14:30:00,94.21,94.25,94.19,94.21,13912.0,80.5364,80.5706,80.5193,80.5364,13912.0
2016-11-07 14:35:00,94.2,94.24,94.19,94.23,10972.0,80.5279,80.5621,80.5193,80.5535,10972.0
2016-11-07 14:40:00,94.23,94.27,94.18,94.2,12818.0,80.5535,80.5877,80.5108,80.5279,12818.0
2016-11-07 14:45:00,94.19,94.24,94.13,94.17,14770.0,80.5193,80.5621,80.4681,80.5022,14770.0
2016-11-07 14:50:00,94.17,94.21,94.14,94.15,19465.0,80.5022,80.5364,80.4766,80.4852,19465.0
2016-11-07 14:55:00,94.15,94.16,94.08,94.11,18410.0,80.4852,80.4937,80.4253,80.451,18410.0
2016-11-07 15:00:00,94.12,94.12,93.96,93.99,22834.0,80.4595,80.4595,80.3227,80.3484,22834.0
2016-11-07 15:05:00,93.98,93.98,93.9,93.93,21111.0,80.3398,80.3398,80.2714,80.2971,21111.0
2016-11-07 15:10:00,93.93,94.03,93.93,93.97,21009.0,80.2971,80.3826,80.2971,80.3313,21009.0
2016-11-07 15:15:00,93.97,94.02,93.96,93.96,21530.0,80.3313,80.374,80.3227,80.3227,21530.0
2016-11-07 15:20:00,93.96,94.01,93.94,93.95,19159.0,80.3227,80.3655,80.3056,80.3142,19159.0
2016-11-07 15:25:00,93.95,94.02,93.89,93.99,26962.0,80.3142,80.374,80.2629,80.3484,26962.0
2016-11-07 15:30:00,94.0,94.03,93.96,93.98,34104.0,80.3569,80.3826,80.3227,80.3398,34104.0
2016-11-07 15:35:00,93.98,94.05,93.95,94.05,29151.0,80.3398,80.3997,80.3142,80.3997,29151.0
2016-11-07 15:40:00,94.05,94.06,93.95,94.05,33597.0,80.3997,80.4082,80.3142,80.3997,33597.0
2016-11-07 15:45:00,94.05,94.32,94.03,94.3,54945.0,80.3997,80.6305,80.3826,80.6134,54945.0
2016-11-07 15:50:00,94.29,94.35,94.24,94.31,56214.0,80.6048,80.6561,80.5621,80.6219,56214.0
2016-11-07 15:55:00,94.31,94.41,94.29,94.33,129452.0,80.6219,80.7074,80.6048,80.639,129452.0
2016-11-08 09:30:00,93.83,94.06,93.68,93.91,25445.0,80.5503,80.7477,80.4215,80.6189,25445.0
2016-11-08 09:35:00,93.88,94.0,93.61,93.62,55297.0,80.5932,80.6962,80.3614,80.37,55297.0
2016-11-08 09:40:00,93.7,93.96,93.5,93.6,17213.0,80.4387,80.6619,80.267,80.3528,17213.0
2016-11-08 09:45:00,93.68,93.87,93.61,93.66,16047.0,80.4215,80.5846,80.3614,80.4043,16047.0
2016-11-08 09:50:00,93.61,93.88,93.54,93.73,22610.0,80.3614,80.5932,80.3013,80.4644,22610.0
2016-11-08 09:55:00,93.63,93.76,93.59,93.66,6286.0,80.3786,80.4902,80.3442,80.4043,6286.0
2016-11-08 10:00:00,93.68,93.82,93.63,93.72,14141.0,80.4215,80.5417,80.3786,80.4558,14141.0
2016-11-08 10:05:00,93.71,93.74,93.64,93.7,10326.0,80.4472,80.473,80.3871,80.4387,10326.0
2016-11-08 10:10:00,93.69,93.84,93.69,93.78,16849.0,80.4301,80.5588,80.4301,80.5073,16849.0
2016-11-08 10:15:00,93.76,93.92,93.76,93.83,19311.0,80.4902,80.6275,80.4902,80.5503,19311.0
2016-11-08 10:20:00,93.83,93.87,93.73,93.84,14066.0,80.5503,80.5846,80.4644,80.5588,14066.0
2016-11-08 10:25:00,93.84,93.89,93.77,93.81,25879.0,80.5588,80.6018,80.4987,80.5331,25879.0
2016-11-08 10:30:00,93.81,93.88,93.75,93.8,16030.0,80.5331,80.5932,80.4816,80.5245,16030.0
2016-11-08 10:35:00,93.8,93.8,93.58,93.61,40823.0,80.5245,80.5245,80.3356,80.3614,40823.0
2016-11-08 10:40:00,93.62,93.66,93.54,93.66,10484.0,80.37,80.4043,80.3013,80.4043,10484.0
2016-11-08 10:45:00,93.68,93.78,93.65,93.73,24333.0,80.4215,80.5073,80.3957,80.4644,24333.0
2016-11-08 10:50:00,93.73,93.76,93.6,93.62,9943.0,80.4644,80.4902,80.3528,80.37,9943.0
2016-11-08 10:55:00,93.6,93.74,93.6,93.71,12666.0,80.3528,80.473,80.3528,80.4472,12666.0
2016-11-08 11:00:00,93.7,93.79,93.6,93.61,11651.0,80.4387,80.5159,80.3528,80.3614,11651.0
2016-11-08 11:05:00,93.63,93.75,93.61,93.73,12395.0,80.3786,80.4816,80.3614,80.4644,12395.0
2016-11-08 11:10:00,93.73,93.94,93.73,93.9,9013.0,80.4644,80.6447,80.4644,80.6103,9013.0
2016-11-08 11:15:00,93.94,94.02,93.93,93.94,9202.0,80.6447,80.7134,80.6361,80.6447,9202.0
2016-11-08 11:20:00,93.93,94.02,93.92,93.98,4419.0,80.6361,80.7134,80.6275,80.679,4419.0
2016-11-08 11:25:00,93.9,94.01,93.81,93.99,25657.0,80.6103,80.7048,80.5331,80.6876,25657.0
2016-11-08 11:30:00,93.98,94.22,93.97,94.22,5210.0,80.679,80.8851,80.6704,80.8851,5210.0
2016-11-08 11:35:00,94.16,94.22,94.11,94.17,13933.0,80.8336,80.8851,80.7906,80.8421,13933.0
2016-11-08 11:40:00,94.17,94.17,94.07,94.15,10422.0,80.8421,80.8421,80.7563,80.825,10422.0
2016-11-08 11:45:00,94.18,94.19,94.08,94.08,12153.0,80.8507,80.8593,80.7649,80.7649,12153.0
2016-11-08 11:50:00,94.09,94.24,94.07,94.21,9011.0,80.7735,80.9022,80.7563,80.8765,9011.0
2016-11-08 11:55:00,94.2,94.29,94.12,94.29,10420.0,80.8679,80.9452,80.7992,80.9452,10420.0
2016-11-08 12:00:00,94.24,94.33,94.23,94.31,8190.0,80.9022,80.9795,80.8936,80.9623,8190.0
2016-11-08 12:05:00,94.33,94.52,94.33,94.52,6849.0,80.9795,81.1426,80.9795,81.1426,6849.0
2016-11-08 12:10:00,94.53,94.62,94.53,94.61,7839.0,81.1512,81.2284,81.1512,81.2199,7839.0
2016-11-08 12:15:00,94.62,94.74,94.6,94.63,7796.0,81.2284,81.3315,81.2113,81.237,7796.0
2016-11-08 12:20:00,94.59,94.81,94.59,94.81,6080.0,81.2027,81.3916,81.2027,81.3916,6080.0
2016-11-08 12:25:00,94.8,94.8,94.7,94.7,8740.0,81.383,81.383,81.2971,81.2971,8740.0
2016-11-08 12:30:00,94.7,94.7,94.59,94.65,10149.0,81.2971,81.2971,81.2027,81.2542,10149.0
2016-11-08 12:35:00,94.64,94.69,94.64,94.66,3754.0,81.2456,81.2885,81.2456,81.2628,3754.0
2016-11-08 12:40:00,94.64,94.71,94.63,94.66,6059.0,81.2456,81.3057,81.237,81.2628,6059.0
2016-11-08 12:45:00,94.64,94.74,94.64,94.74,7677.0,81.2456,81.3315,81.2456,81.3315,7677.0
2016-11-08 12:50:00,94.7,94.87,94.7,94.87,18041.0,81.2971,81.4431,81.2971,81.4431,18041.0
2016-11-08 12:55:00,94.87,95.04,94.87,95.02,19485.0,81.4431,81.589,81.4431,81.5718,19485.0
2016-11-08 13:00:00,95.0,95.08,95.0,95.06,5879.0,81.5547,81.6233,81.5547,81.6062,5879.0
2016-11-08 13:05:00,95.08,95.17,94.92,94.93,14956.0,81.6233,81.7006,81.486,81.4946,14956.0
2016-11-08 13:10:00,94.98,95.11,94.98,95.11,7806.0,81.5375,81.6491,81.5375,81.6491,7806.0
2016-11-08 13:15:00,95.13,95.13,95.01,95.13,11694.0,81.6663,81.6663,81.5633,81.6663,11694.0
2016-11-08 13:20:00,95.08,95.19,95.04,95.04,7850.0,81.6233,81.7178,81.589,81.589,7850.0
2016-11-08 13:25:00,95.04,95.09,95.02,95.07,10269.0,81.589,81.6319,81.5718,81.6148,10269.0
2016-11-08 13:30:00,95.06,95.14,94.97,95.09,11899.0,81.6062,81.6749,81.5289,81.6319,11899.0
2016-11-08 13:35:00,95.09,95.12,95.05,95.1,8405.0,81.6319,81.6577,81.5976,81.6405,8405.0
2016-11-08 13:40:00,95.11,95.15,95.08,95.09,5922.0,81.6491,81.6834,81.6233,81.6319,5922.0
2016-11-08 13:45:00,95.09,95.12,95.07,95.08,6050.0,81.6319,81.6577,81.6148,81.6233,6050.0
2016-11-08 13:50:00,95.08,95.15,95.08,95.1,10709.0,81.6233,81.6834,81.6233,81.6405,10709.0
2016-11-08 13:55:00,95.11,95.15,95.04,95.05,5218.0,81.6491,81.6834,81.589,81.5976,5218.0
2016-11-08 14:00:00,95.04,95.06,94.99,95.04,8508.0,81.589,81.6062,81.5461,81.589,8508.0
2016-11-08 14:05:00,95.03,95.03,94.98,95.0,8291.0,81.5804,81.5804,81.5375,81.5547,8291.0
2016-11-08 14:10:00,94.97,94.99,94.92,94.93,11364.0,81.5289,81.5461,81.486,81.4946,11364.0
2016-11-08 14:15:00,94.91,94.94,94.86,94.86,4502.0,81.4774,81.5032,81.4345,81.4345,4502.0
2016-11-08 14:20:00,94.86,94.99,94.86,94.86,13221.0,81.4345,81.5461,81.4345,81.4345,13221.0
2016-11-08 14:25:00,94.85,94.87,94.74,94.79,12115.0,81.4259,81.4431,81.3315,81.3744,12115.0
2016-11-08 14:30:00,94.78,94.8,94.74,94.74,9850.0,81.3658,81.383,81.3315,81.3315,9850.0
2016-11-08 14:35:00,94.68,94.74,94.62,94.69,15377.0,81.28,81.3315,81.2284,81.2885,15377.0
2016-11-08 14:40:00,94.68,94.7,94.49,94.5,12904.0,81.28,81.2971,81.1168,81.1254,12904.0
2016-11-08 14:45:00,94.48,94.48,94.32,94.42,41666.0,81.1083,81.1083,80.9709,81.0568,41666.0
2016-11-08 14:50:00,94.42,94.59,94.41,94.54,11337.0,81.0568,81.2027,81.0482,81.1598,11337.0
2016-11-08 14:55:00,94.55,94.65,94.52,94.61,7500.0,81.1684,81.2542,81.1426,81.2199,7500.0
2016-11-08 15:00:00,94.59,94.62,94.57,94.62,8715.0,81.2027,81.2284,81.1855,81.2284,8715.0
2016-11-08 15:05:00,94.62,94.86,94.61,94.86,10906.0,81.2284,81.4345,81.2199,81.4345,10906.0
2016-11-08 15:10:00,94.89,94.9,94.73,94.79,14798.0,81.4602,81.4688,81.3229,81.3744,14798.0
2016-11-08 15:15:00,94.75,94.79,94.69,94.78,16618.0,81.34,81.3744,81.2885,81.3658,16618.0
2016-11-08 15:20:00,94.78,94.9,94.77,94.86,17193.0,81.3658,81.4688,81.3572,81.4345,17193.0
2016-11-08 15:25:00,94.87,94.89,94.78,94.81,17289.0,81.4431,81.4602,81.3658,81.3916,17289.0
2016-11-08 15:30:00,94.8,94.98,94.8,94.92,23463.0,81.383,81.5375,81.383,81.486,23463.0
2016-11-08 15:35:00,94.91,94.96,94.9,94.95,28017.0,81.4774,81.5203,81.4688,81.5117,28017.0
2016-11-08 15:40:00,94.95,94.96,94.86,94.95,33646.0,81.5117,81.5203,81.4345,81.5117,33646.0
2016-11-08 15:45:00,94.95,95.02,94.91,94.91,49456.0,81.5117,81.5718,81.4774,81.4774,49456.0
2016-11-08 15:50:00,94.92,94.98,94.7,94.73,55388.0,81.486,81.5375,81.2971,81.3229,55388.0
2016-11-08 15:55:00,94.73,94.76,94.65,94.74,103582.0,81.3229,81.3486,81.2542,81.3315,103582.0
2016-11-09 09:30:00,92.36,92.5,91.0,91.09,124570.0,79.2883,79.4085,78.1208,78.198,124570.0
2016-11-09 09:35:00,91.06,91.6,90.87,91.59,190418.0,78.1723,78.6359,78.0092,78.6273,190418.0
2016-11-09 09:40:00,91.57,91.87,91.25,91.83,81432.0,78.6101,78.8677,78.3354,78.8333,81432.0
2016-11-09 09:45:00,91.77,92.0,91.7,92.0,53542.0,78.7818,78.9793,78.7217,78.9793,53542.0
2016-11-09 09:50:00,92.0,92.01,91.81,91.83,85049.0,78.9793,78.9878,78.8161,78.8333,85049.0
2016-11-09 09:55:00,91.88,91.95,91.47,91.66,61002.0,78.8762,78.9363,78.5243,78.6874,61002.0
2016-11-09 10:00:00,91.68,91.76,91.43,91.69,45293.0,78.7045,78.7732,78.4899,78.7131,45293.0
2016-11-09 10:05:00,91.7,91.91,91.65,91.7,32551.0,78.7217,78.902,78.6788,78.7217,32551.0
2016-11-09 10:10:00,91.74,91.84,91.65,91.81,26126.0,78.7561,78.8419,78.6788,78.8161,26126.0
2016-11-09 10:15:00,91.8,91.81,91.61,91.73,105877.0,78.8076,78.8161,78.6445,78.7475,105877.0
2016-11-09 10:20:00,91.73,91.81,91.66,91.68,21142.0,78.7475,78.8161,78.6874,78.7045,21142.0
2016-11-09 10:25:00,91.67,92.03,91.66,92.0,43587.0,78.696,79.005,78.6874,78.9793,43587.0
2016-11-09 10:30:00,92.0,92.19,91.87,92.05,21032.0,78.9793,79.1424,78.8677,79.0222,21032.0
2016-11-09 10:35:00,92.08,92.41,91.99,92.41,17924.0,79.0479,79.3312,78.9707,79.3312,17924.0
2016-11-09 10:40:00,92.41,92.62,92.39,92.58,28301.0,79.3312,79.5115,79.3141,79.4772,28301.0
2016-11-09 10:45:00,92.6,92.64,92.44,92.44,45424.0,79.4943,79.5287,79.357,79.357,45424.0
2016-11-09 10:50:00,92.43,92.57,92.34,92.57,25902.0,79.3484,79.4686,79.2711,79.4686,25902.0
2016-11-09 10:55:00,92.63,92.77,92.55,92.58,84733.0,79.5201,79.6403,79.4514,79.4772,84733.0
2016-11-09 11:00:00,92.54,92.95,92.54,92.91,34436.0,79.4428,79.7948,79.4428,79.7605,34436.0
2016-11-09 11:05:00,92.89,93.09,92.89,92.96,24939.0,79.7433,79.915,79.7433,79.8034,24939.0
2016-11-09 11:10:00,92.98,93.37,92.98,93.36,18861.0,79.8206,80.1554,79.8206,80.1468,18861.0
2016-11-09 11:15:00,93.36,93.48,93.34,93.45,10866.0,80.1468,80.2498,80.1296,80.224,10866.0
2016-11-09 11:20:00,93.45,93.59,93.41,93.54,8516.0,80.224,80.3442,80.1897,80.3013,8516.0
2016-11-09 11:25:00,93.5,93.7,93.43,93.69,16189.0,80.267,80.4387,80.2069,80.4301,16189.0
2016-11-09 11:30:00,93.72,94.25,93.71,94.23,27178.0,80.4558,80.9108,80.4472,80.8936,27178.0
2016-11-09 11:35:00,94.22,94.51,94.19,94.51,41213.0,80.8851,81.134,80.8593,81.134,41213.0
2016-11-09 11:40:00,94.48,94.53,94.38,94.53,17954.0,81.1083,81.1512,81.0224,81.1512,17954.0
2016-11-09 11:45:00,94.51,94.99,94.47,94.99,25397.0,81.134,81.5461,81.0997,81.5461,25397.0
2016-11-09 11:50:00,94.99,95.3,94.96,95.26,66334.0,81.5461,81.8122,81.5203,81.7779,66334.0
2016-11-09 11:55:00,95.26,95.35,95.07,95.18,53370.0,81.7779,81.8551,81.6148,81.7092,53370.0
2016-11-09 12:00:00,95.17,95.2,94.78,94.78,23948.0,81.7006,81.7264,81.3658,81.3658,23948.0
2016-11-09 12:05:00,94.8,94.92,94.77,94.85,27168.0,81.383,81.486,81.3572,81.4259,27168.0
2016-11-09 12:10:00,94.86,94.99,94.81,94.95,15994.0,81.4345,81.5461,81.3916,81.5117,15994.0
2016-11-09 12:15:00,94.96,95.13,94.95,95.03,9487.0,81.5203,81.6663,81.5117,81.5804,9487.0
2016-11-09 12:20:00,95.0,95.22,95.0,95.12,12952.0,81.5547,81.7435,81.5547,81.6577,12952.0
2016-11-09 12:25:00,95.15,95.25,95.03,95.22,15522.0,81.6834,81.7693,81.5804,81.7435,15522.0
2016-11-09 12:30:00,95.24,95.27,95.03,95.2,13361.0,81.7607,81.7865,81.5804,81.7264,13361.0
2016-11-09 12:35:00,95.18,95.31,95.03,95.12,17214.0,81.7092,81.8208,81.5804,81.6577,17214.0
2016-11-09 12:40:00,95.12,95.25,95.04,95.18,12175.0,81.6577,81.7693,81.589,81.7092,12175.0
2016-11-09 12:45:00,95.18,95.26,95.12,95.21,10157.0,81.7092,81.7779,81.6577,81.7349,10157.0
2016-11-09 12:50:00,95.19,95.23,95.11,95.19,12354.0,81.7178,81.7521,81.6491,81.7178,12354.0
2016-11-09 12:55:00,95.23,95.47,95.21,95.4,14812.0,81.7521,81.9581,81.7349,81.8981,14812.0
2016-11-09 13:00:00,95.36,95.4,95.29,95.35,16837.0,81.8637,81.8981,81.8036,81.8551,16837.0
2016-11-09 13:05:00,95.33,95.51,95.32,95.36,14503.0,81.838,81.9925,81.8294,81.8637,14503.0
2016-11-09 13:10:00,95.38,95.69,95.36,95.52,18025.0,81.8809,82.147,81.8637,82.0011,18025.0
2016-11-09 13:15:00,95.49,95.51,95.26,95.45,18111.0,81.9753,81.9925,81.7779,81.941,18111.0
2016-11-09 13:20:00,95.44,95.44,95.12,95.12,13069.0,81.9324,81.9324,81.6577,81.6577,13069.0
2016-11-09 13:25:00,95.12,95.31,95.12,95.29,11834.0,81.6577,81.8208,81.6577,81.8036,11834.0
2016-11-09 13:30:00,95.29,95.32,95.23,95.32,17401.0,81.8036,81.8294,81.7521,81.8294,17401.0
2016-11-09 13:35:00,95.34,95.48,95.29,95.46,11585.0,81.8465,81.9667,81.8036,81.9496,11585.0
2016-11-09 13:40:00,95.46,95.69,95.44,95.69,13373.0,81.9496,82.147,81.9324,82.147,13373.0
2016-11-09 13:45:00,95.71,95.75,95.41,95.54,15687.0,82.1642,82.1985,81.9066,82.0182,15687.0
2016-11-09 13:50:00,95.55,95.68,95.49,95.64,13997.0,82.0268,82.1384,81.9753,82.1041,13997.0
2016-11-09 13:55:00,95.59,95.6,95.3,95.36,18863.0,82.0612,82.0697,81.8122,81.8637,18863.0
2016-11-09 14:00:00,95.36,95.53,95.33,95.36,19604.0,81.8637,82.0097,81.838,81.8637,19604.0
2016-11-09 14:05:00,95.4,95.54,95.35,95.51,20200.0,81.8981,82.0182,81.8551,81.9925,20200.0
2016-11-09 14:10:00,95.55,95.65,95.44,95.54,15853.0,82.0268,82.1127,81.9324,82.0182,15853.0
2016-11-09 14:15:00,95.55,95.57,95.39,95.46,18608.0,82.0268,82.044,81.8895,81.9496,18608.0
2016-11-09 14:20:00,95.44,95.59,95.43,95.57,13747.0,81.9324,82.0612,81.9238,82.044,13747.0
2016-11-09 14:25:00,95.58,95.7,95.48,95.53,17665.0,82.0526,82.1556,81.9667,82.0097,17665.0
2016-11-09 14:30:00,95.53,95.74,95.53,95.67,13458.0,82.0097,82.1899,82.0097,82.1298,13458.0
2016-11-09 14:35:00,95.67,95.94,95.61,95.88,17530.0,82.1298,82.3616,82.0783,82.3101,17530.0
2016-11-09 14:40:00,95.95,95.97,95.76,95.86,21471.0,82.3702,82.3874,82.2071,82.293,21471.0
2016-11-09 14:45:00,95.88,95.94,95.75,95.83,19723.0,82.3101,82.3616,82.1985,82.2672,19723.0
2016-11-09 14:50:00,95.82,95.85,95.64,95.67,20284.0,82.2586,82.2844,82.1041,82.1298,20284.0
2016-11-09 14:55:00,95.67,95.75,95.61,95.65,19217.0,82.1298,82.1985,82.0783,82.1127,19217.0
2016-11-09 15:00:00,95.63,95.74,95.63,95.72,17331.0,82.0955,82.1899,82.0955,82.1728,17331.0
2016-11-09 15:05:00,95.7,95.75,95.64,95.72,17508.0,82.1556,82.1985,82.1041,82.1728,17508.0
2016-11-09 15:10:00,95.73,95.78,95.7,95.71,14644.0,82.1813,82.2243,82.1556,82.1642,14644.0
2016-11-09 15:15:00,95.71,95.74,95.65,95.73,19680.0,82.1642,82.1899,82.1127,82.1813,19680.0
2016-11-09 15:20:00,95.72,95.75,95.61,95.67,18923.0,82.1728,82.1985,82.0783,82.1298,18923.0
2016-11-09 15:25:00,95.67,95.73,95.6,95.6,19442.0,82.1298,82.1813,82.0697,82.0697,19442.0
2016-11-09 15:30:00,95.6,95.63,95.43,95.47,24249.0,82.0697,82.0955,81.9238,81.9581,24249.0
2016-11-09 15:35:00,95.48,95.48,95.25,95.27,32002.0,81.9667,81.9667,81.7693,81.7865,32002.0
2016-11-09 15:40:00,95.27,95.28,95.06,95.19,51038.0,81.7865,81.795,81.6062,81.7178,51038.0
2016-11-09 15:45:00,95.17,95.28,95.09,95.23,85742.0,81.7006,81.795,81.6319,81.7521,85742.0
2016-11-09 15:50:00,95.26,95.35,95.18,95.22,76083.0,81.7779,81.8551,81.7092,81.7435,76083.0
2016-11-09 15:55:00,95.23,95.35,95.17,95.28,113752.0,81.7521,81.8551,81.7006,81.795,113752.0
2016-11-10 09:30:00,95.91,96.67,95.78,96.56,78101.0,82.3359,82.9883,82.2243,82.8939,78101.0
2016-11-10 09:35:00,96.55,97.31,96.55,97.11,24713.0,82.8853,83.5377,82.8853,83.366,24713.0
2016-11-10 09:40:00,97.13,97.62,97.11,97.48,15231.0,83.3832,83.8039,83.366,83.6837,15231.0
2016-11-10 09:45:00,97.47,97.6,97.2,97.21,13152.0,83.6751,83.7867,83.4433,83.4519,13152.0
2016-11-10 09:50:00,97.25,97.32,96.96,96.96,11943.0,83.4862,83.5463,83.2373,83.2373,11943.0
2016-11-10 09:55:00,97.02,97.07,96.96,97.0,26765.0,83.2888,83.3317,83.2373,83.2716,26765.0
2016-11-10 10:00:00,97.0,97.2,96.92,97.01,38143.0,83.2716,83.4433,83.2029,83.2802,38143.0
2016-11-10 10:05:00,97.01,97.23,97.0,97.0,26343.0,83.2802,83.4691,83.2716,83.2716,26343.0
2016-11-10 10:10:00,96.99,97.05,96.81,96.95,34710.0,83.263,83.3145,83.1085,83.2287,34710.0
2016-11-10 10:15:00,96.95,97.09,96.8,96.85,71480.0,83.2287,83.3489,83.0999,83.1428,71480.0
2016-11-10 10:20:00,96.88,97.25,96.86,97.2,24963.0,83.1686,83.4862,83.1514,83.4433,24963.0
2016-11-10 10:25:00,97.27,97.54,97.24,97.37,40498.0,83.5034,83.7352,83.4776,83.5892,40498.0
2016-11-10 10:30:00,97.32,97.61,97.28,97.58,37359.0,83.5463,83.7953,83.512,83.7695,37359.0
2016-11-10 10:35:00,97.56,97.71,97.3,97.71,36062.0,83.7523,83.8811,83.5291,83.8811,36062.0
2016-11-10 10:40:00,97.71,97.95,97.67,97.95,36648.0,83.8811,84.0872,83.8468,84.0872,36648.0
2016-11-10 10:45:00,97.95,98.21,97.83,97.83,34425.0,84.0872,84.3104,83.9841,83.9841,34425.0
2016-11-10 10:50:00,97.9,98.04,97.5,97.51,18407.0,84.0442,84.1644,83.7008,83.7094,18407.0
2016-11-10 10:55:00,97.48,97.62,97.18,97.23,60122.0,83.6837,83.8039,83.4261,83.4691,60122.0
2016-11-10 11:00:00,97.24,97.51,97.0,97.0,28833.0,83.4776,83.7094,83.2716,83.2716,28833.0
2016-11-10 11:05:00,96.99,97.21,96.8,96.87,27569.0,83.263,83.4519,83.0999,83.16,27569.0
2016-11-10 11:10:00,96.89,97.21,96.8,97.21,20723.0,83.1772,83.4519,83.0999,83.4519,20723.0
2016-11-10 11:15:00,97.17,97.27,96.92,96.95,36157.0,83.4175,83.5034,83.2029,83.2287,36157.0
2016-11-10 11:20:00,96.95,97.19,96.95,97.11,22197.0,83.2287,83.4347,83.2287,83.366,22197.0
2016-11-10 11:25:00,97.12,97.23,96.96,97.13,25017.0,83.3746,83.4691,83.2373,83.3832,25017.0
2016-11-10 11:30:00,97.13,97.26,97.05,97.11,12701.0,83.3832,83.4948,83.3145,83.366,12701.0
2016-11-10 11:35:00,97.12,97.42,97.1,97.37,15548.0,83.3746,83.6322,83.3575,83.5892,15548.0
2016-11-10 11:40:00,97.38,97.73,97.31,97.72,22668.0,83.5978,83.8983,83.5377,83.8897,22668.0
2016-11-10 11:45:00,97.72,97.76,97.45,97.45,12020.0,83.8897,83.924,83.6579,83.6579,12020.0
2016-11-10 11:50:00,97.44,97.54,97.32,97.38,10375.0,83.6493,83.7352,83.5463,83.5978,10375.0
2016-11-10 11:55:00,97.36,97.48,97.04,97.08,25509.0,83.5807,83.6837,83.3059,83.3403,25509.0
2016-11-10 12:00:00,97.05,97.41,97.04,97.23,16196.0,83.3145,83.6236,83.3059,83.4691,16196.0
2016-11-10 12:05:00,97.25,97.49,97.2,97.2,10180.0,83.4862,83.6923,83.4433,83.4433,10180.0
2016-11-10 12:10:00,97.16,97.46,97.16,97.19,29677.0,83.409,83.6665,83.409,83.4347,29677.0
2016-11-10 12:15:00,97.17,97.26,97.05,97.06,13590.0,83.4175,83.4948,83.3145,83.3231,13590.0
2016-11-10 12:20:00,97.07,97.07,96.97,97.01,14274.0,83.3317,83.3317,83.2459,83.2802,14274.0
2016-11-10 12:25:00,97.02,97.07,96.96,97.04,15360.0,83.2888,83.3317,83.2373,83.3059,15360.0
2016-11-10 12:30:00,97.03,97.09,96.98,97.04,12865.0,83.2974,83.3489,83.2544,83.3059,12865.0
2016-11-10 12:35:00,97.03,97.09,96.93,96.95,18359.0,83.2974,83.3489,83.2115,83.2287,18359.0
2016-11-10 12:40:00,96.96,97.06,96.85,96.96,19906.0,83.2373,83.3231,83.1428,83.2373,19906.0
2016-11-10 12:45:00,97.03,97.2,97.0,97.13,11279.0,83.2974,83.4433,83.2716,83.3832,11279.0
2016-11-10 12:50:00,97.11,97.33,97.11,97.22,12016.0,83.366,83.5549,83.366,83.4605,12016.0
2016-11-10 12:55:00,97.21,97.25,97.06,97.17,10749.0,83.4519,83.4862,83.3231,83.4175,10749.0
2016-11-10 13:00:00,97.16,97.21,96.95,96.95,8552.0,83.409,83.4519,83.2287,83.2287,8552.0
2016-11-10 13:05:00,96.98,97.17,96.98,97.17,10362.0,83.2544,83.4175,83.2544,83.4175,10362.0
2016-11-10 13:10:00,97.2,97.2,96.83,96.91,16537.0,83.4433,83.4433,83.1257,83.1943,16537.0
2016-11-10 13:15:00,96.94,96.96,96.81,96.85,8543.0,83.2201,83.2373,83.1085,83.1428,8543.0
2016-11-10 13:20:00,96.84,97.02,96.78,96.83,9667.0,83.1343,83.2888,83.0827,83.1257,9667.0
2016-11-10 13:25:00,96.8,96.86,96.76,96.84,16399.0,83.0999,83.1514,83.0656,83.1343,16399.0
2016-11-10 13:30:00,96.87,96.94,96.79,96.82,10513.0,83.16,83.2201,83.0913,83.1171,10513.0
2016-11-10 13:35:00,96.81,96.99,96.8,96.97,10494.0,83.1085,83.263,83.0999,83.2459,10494.0
2016-11-10 13:40:00,96.97,97.1,96.91,97.06,15600.0,83.2459,83.3575,83.1943,83.3231,15600.0
2016-11-10 13:45:00,97.04,97.29,96.93,97.23,14316.0,83.3059,83.5206,83.2115,83.4691,14316.0
2016-11-10 13:50:00,97.2,97.31,97.15,97.31,11391.0,83.4433,83.5377,83.4004,83.5377,11391.0
2016-11-10 13:55:00,97.3,97.31,97.08,97.1,66949.0,83.5291,83.5377,83.3403,83.3575,66949.0
2016-11-10 14:00:00,97.12,97.21,97.09,97.12,9587.0,83.3746,83.4519,83.3489,83.3746,9587.0
2016-11-10 14:05:00,97.13,97.21,97.0,97.06,13903.0,83.3832,83.4519,83.2716,83.3231,13903.0
2016-11-10 14:10:00,97.04,97.07,96.92,96.92,10632.0,83.3059,83.3317,83.2029,83.2029,10632.0
2016-11-10 14:15:00,96.95,96.98,96.78,96.8,13749.0,83.2287,83.2544,83.0827,83.0999,13749.0
2016-11-10 14:20:00,96.84,96.92,96.78,96.87,20640.0,83.1343,83.2029,83.0827,83.16,20640.0
2016-11-10 14:25:00,96.87,96.97,96.85,96.89,9535.0,83.16,83.2459,83.1428,83.1772,9535.0
2016-11-10 14:30:00,96.9,96.97,96.88,96.89,11681.0,83.1858,83.2459,83.1686,83.1772,11681.0
2016-11-10 14:35:00,96.89,96.91,96.77,96.91,7830.0,83.1772,83.1943,83.0742,83.1943,7830.0
2016-11-10 14:40:00,96.93,96.95,96.86,96.91,10648.0,83.2115,83.2287,83.1514,83.1943,10648.0
2016-11-10 14:45:00,96.9,97.03,96.88,96.97,9564.0,83.1858,83.2974,83.1686,83.2459,9564.0
2016-11-10 14:50:00,96.96,97.02,96.93,97.0,11500.0,83.2373,83.2888,83.2115,83.2716,11500.0
2016-11-10 14:55:00,97.02,97.17,96.96,97.13,23916.0,83.2888,83.4175,83.2373,83.3832,23916.0
2016-11-10 15:00:00,97.16,97.18,97.07,97.16,14087.0,83.409,83.4261,83.3317,83.409,14087.0
2016-11-10 15:05:00,97.16,97.18,96.99,97.12,57720.0,83.409,83.4261,83.263,83.3746,57720.0
2016-11-10 15:10:00,97.13,97.16,97.08,97.15,13983.0,83.3832,83.409,83.3403,83.4004,13983.0
2016-11-10 15:15:00,97.14,97.14,97.05,97.1,11779.0,83.3918,83.3918,83.3145,83.3575,11779.0
2016-11-10 15:20:00,97.08,97.09,97.01,97.01,14061.0,83.3403,83.3489,83.2802,83.2802,14061.0
2016-11-10 15:25:00,97.03,97.17,97.02,97.17,19793.0,83.2974,83.4175,83.2888,83.4175,19793.0
2016-11-10 15:30:00,97.16,97.17,97.0,97.02,30242.0,83.409,83.4175,83.2716,83.2888,30242.0
2016-11-10 15:35:00,97.0,97.1,96.98,97.03,27352.0,83.2716,83.3575,83.2544,83.2974,27352.0
2016-11-10 15:40:00,97.01,97.08,96.92,97.08,32544.0,83.2802,83.3403,83.2029,83.3403,32544.0
2016-11-10 15:45:00,97.06,97.13,96.96,97.1,106821.0,83.3231,83.3832,83.2373,83.3575,106821.0
2016-11-10 15:50:00,97.11,97.13,96.95,97.04,44644.0,83.366,83.3832,83.2287,83.3059,44644.0
2016-11-10 15:55:00,97.04,97.04,96.79,96.88,158108.0,83.3059,83.3059,83.0913,83.1686,158108.0
2016-11-11 09:30:00,96.32,97.27,96.29,97.12,33203.0,82.6878,83.5034,82.6621,83.3746,33203.0
2016-11-11 09:35:00,97.13,97.27,96.8,97.19,16019.0,83.3832,83.5034,83.0999,83.4347,16019.0
2016-11-11 09:40:00,97.24,97.26,96.96,96.96,12157.0,83.4776,83.4948,83.2373,83.2373,12157.0
2016-11-11 09:45:00,96.97,97.04,96.85,96.94,13643.0,83.2459,83.3059,83.1428,83.2201,13643.0
2016-11-11 09:50:00,96.94,97.04,96.73,96.8,7062.0,83.2201,83.3059,83.0398,83.0999,7062.0
2016-11-11 09:55:00,96.76,96.77,96.63,96.77,8920.0,83.0656,83.0742,82.954,83.0742,8920.0
2016-11-11 10:00:00,96.86,96.99,96.79,96.82,21651.0,83.1514,83.263,83.0913,83.1171,21651.0
2016-11-11 10:05:00,96.84,96.97,96.77,96.77,14128.0,83.1343,83.2459,83.0742,83.0742,14128.0
2016-11-11 10:10:00,96.78,96.83,96.65,96.8,25528.0,83.0827,83.1257,82.9711,83.0999,25528.0
2016-11-11 10:15:00,96.83,96.83,96.51,96.51,46077.0,83.1257,83.1257,82.851,82.851,46077.0
2016-11-11 10:20:00,96.53,96.63,96.5,96.52,10050.0,82.8681,82.954,82.8424,82.8595,10050.0
2016-11-11 10:25:00,96.51,96.51,96.31,96.36,12564.0,82.851,82.851,82.6793,82.7222,12564.0
2016-11-11 10:30:00,96.34,96.54,96.29,96.3,14850.0,82.705,82.8767,82.6621,82.6707,14850.0
2016-11-11 10:35:00,96.32,96.47,96.16,96.45,18162.0,82.6878,82.8166,82.5505,82.7994,18162.0
2016-11-11 10:40:00,96.41,96.44,96.25,96.43,14825.0,82.7651,82.7909,82.6278,82.7823,14825.0
2016-11-11 10:45:00,96.49,96.54,96.36,96.4,13673.0,82.8338,82.8767,82.7222,82.7565,13673.0
2016-11-11 10:50:00,96.37,96.37,96.21,96.27,17601.0,82.7308,82.7308,82.5934,82.6449,17601.0
2016-11-11 10:55:00,96.27,96.27,96.15,96.22,11599.0,82.6449,82.6449,82.5419,82.602,11599.0
2016-11-11 11:00:00,96.19,96.2,96.01,96.18,23190.0,82.5762,82.5848,82.4217,82.5677,23190.0
2016-11-11 11:05:00,96.15,96.24,96.06,96.08,13490.0,82.5419,82.6192,82.4646,82.4818,13490.0
2016-11-11 11:10:00,96.1,96.16,96.0,96.05,14736.0,82.499,82.5505,82.4131,82.4561,14736.0
2016-11-11 11:15:00,96.06,96.12,96.01,96.05,10193.0,82.4646,82.5162,82.4217,82.4561,10193.0
2016-11-11 11:20:00,96.06,96.1,96.01,96.05,16449.0,82.4646,82.499,82.4217,82.4561,16449.0
2016-11-11 11:25:00,96.04,96.09,96.0,96.06,13180.0,82.4475,82.4904,82.4131,82.4646,13180.0
2016-11-11 11:30:00,96.1,96.15,95.95,95.97,19695.0,82.499,82.5419,82.3702,82.3874,19695.0
2016-11-11 11:35:00,95.96,96.04,95.95,95.98,24043.0,82.3788,82.4475,82.3702,82.396,24043.0
2016-11-11 11:40:00,96.0,96.02,95.81,95.83,18421.0,82.4131,82.4303,82.25,82.2672,18421.0
2016-11-11 11:45:00,95.83,95.88,95.66,95.66,9656.0,82.2672,82.3101,82.1213,82.1213,9656.0
2016-11-11 11:50:00,95.66,95.71,95.59,95.71,10508.0,82.1213,82.1642,82.0612,82.1642,10508.0
2016-11-11 11:55:00,95.7,95.75,95.61,95.61,16152.0,82.1556,82.1985,82.0783,82.0783,16152.0
2016-11-11 12:00:00,95.61,95.71,95.5,95.59,17133.0,82.0783,82.1642,81.9839,82.0612,17133.0
2016-11-11 12:05:00,95.6,95.72,95.49,95.62,86125.0,82.0697,82.1728,81.9753,82.0869,86125.0
2016-11-11 12:10:00,95.63,95.82,95.62,95.73,7434.0,82.0955,82.2586,82.0869,82.1813,7434.0
2016-11-11 12:15:00,95.81,95.97,95.81,95.88,9368.0,82.25,82.3874,82.25,82.3101,9368.0
2016-11-11 12:20:00,95.89,95.94,95.84,95.87,12522.0,82.3187,82.3616,82.2758,82.3015,12522.0
2016-11-11 12:25:00,95.87,95.99,95.85,95.99,8660.0,82.3015,82.4046,82.2844,82.4046,8660.0
2016-11-11 12:30:00,95.98,96.09,95.92,95.93,9790.0,82.396,82.4904,82.3445,82.353,9790.0
2016-11-11 12:35:00,95.95,96.01,95.9,95.99,10427.0,82.3702,82.4217,82.3273,82.4046,10427.0
2016-11-11 12:40:00,96.01,96.07,95.9,95.95,9944.0,82.4217,82.4732,82.3273,82.3702,9944.0
2016-11-11 12:45:00,95.96,96.05,95.91,95.95,69822.0,82.3788,82.4561,82.3359,82.3702,69822.0
2016-11-11 12:50:00,95.94,96.15,95.93,96.15,22461.0,82.3616,82.5419,82.353,82.5419,22461.0
2016-11-11 12:55:00,96.13,96.2,96.12,96.15,10277.0,82.5247,82.5848,82.5162,82.5419,10277.0
2016-11-11 13:00:00,96.18,96.2,96.13,96.19,8228.0,82.5677,82.5848,82.5247,82.5762,8228.0
2016-11-11 13:05:00,96.16,96.2,96.05,96.06,10638.0,82.5505,82.5848,82.4561,82.4646,10638.0
2016-11-11 13:10:00,96.06,96.06,95.86,95.86,14718.0,82.4646,82.4646,82.293,82.293,14718.0
2016-11-11 13:15:00,95.89,95.9,95.71,95.73,12778.0,82.3187,82.3273,82.1642,82.1813,12778.0
2016-11-11 13:20:00,95.75,95.79,95.7,95.74,23956.0,82.1985,82.2329,82.1556,82.1899,23956.0
2016-11-11 13:25:00,95.75,95.82,95.71,95.74,13708.0,82.1985,82.2586,82.1642,82.1899,13708.0
2016-11-11 13:30:00,95.75,95.84,95.74,95.77,10810.0,82.1985,82.2758,82.1899,82.2157,10810.0
2016-11-11 13:35:00,95.76,95.86,95.72,95.74,8200.0,82.2071,82.293,82.1728,82.1899,8200.0
2016-11-11 13:40:00,95.71,95.77,95.7,95.7,18410.0,82.1642,82.2157,82.1556,82.1556,18410.0
2016-11-11 13:45:00,95.72,95.72,95.65,95.7,10805.0,82.1728,82.1728,82.1127,82.1556,10805.0
2016-11-11 13:50:00,95.68,95.82,95.63,95.7,40592.0,82.1384,82.2586,82.0955,82.1556,40592.0
2016-11-11 13:55:00,95.75,95.77,95.65,95.66,9783.0,82.1985,82.2157,82.1127,82.1213,9783.0
2016-11-11 14:00:00,95.66,95.78,95.63,95.78,12008.0,82.1213,82.2243,82.0955,82.2243,12008.0
2016-11-11 14:05:00,95.77,95.89,95.77,95.89,11266.0,82.2157,82.3187,82.2157,82.3187,11266.0
2016-11-11 14:10:00,95.89,95.89,95.71,95.83,19007.0,82.3187,82.3187,82.1642,82.2672,19007.0
2016-11-11 14:15:00,95.82,95.88,95.76,95.87,12949.0,82.2586,82.3101,82.2071,82.3015,12949.0
2016-11-11 14:20:00,95.88,95.92,95.74,95.85,17524.0,82.3101,82.3445,82.1899,82.2844,17524.0
2016-11-11 14:25:00,95.85,95.85,95.73,95.74,14498.0,82.2844,82.2844,82.1813,82.1899,14498.0
2016-11-11 14:30:00,95.73,95.87,95.72,95.82,13727.0,82.1813,82.3015,82.1728,82.2586,13727.0
2016-11-11 14:35:00,95.79,95.82,95.7,95.75,17899.0,82.2329,82.2586,82.1556,82.1985,17899.0
2016-11-11 14:40:00,95.76,95.84,95.74,95.82,5617.0,82.2071,82.2758,82.1899,82.2586,5617.0
2016-11-11 14:45:00,95.82,95.85,95.69,95.7,17142.0,82.2586,82.2844,82.147,82.1556,17142.0
2016-11-11 14:50:00,95.7,95.78,95.7,95.73,11400.0,82.1556,82.2243,82.1556,82.1813,11400.0
2016-11-11 14:55:00,95.74,95.77,95.62,95.62,16223.0,82.1899,82.2157,82.0869,82.0869,16223.0
2016-11-11 15:00:00,95.62,95.69,95.62,95.68,13269.0,82.0869,82.147,82.0869,82.1384,13269.0
2016-11-11 15:05:00,95.69,95.72,95.66,95.72,14353.0,82.147,82.1728,82.1213,82.1728,14353.0
2016-11-11 15:10:00,95.73,95.79,95.71,95.75,13766.0,82.1813,82.2329,82.1642,82.1985,13766.0
2016-11-11 15:15:00,95.77,95.79,95.65,95.69,16443.0,82.2157,82.2329,82.1127,82.147,16443.0
2016-11-11 15:20:00,95.7,95.77,95.67,95.7,19762.0,82.1556,82.2157,82.1298,82.1556,19762.0
2016-11-11 15:25:00,95.71,95.74,95.65,95.68,19998.0,82.1642,82.1899,82.1127,82.1384,19998.0
2016-11-11 15:30:00,95.68,95.78,95.66,95.78,23777.0,82.1384,82.2243,82.1213,82.2243,23777.0
2016-11-11 15:35:00,95.77,95.82,95.72,95.74,24271.0,82.2157,82.2586,82.1728,82.1899,24271.0
2016-11-11 15:40:00,95.74,95.75,95.69,95.73,34356.0,82.1899,82.1985,82.147,82.1813,34356.0
2016-11-11 15:45:00,95.73,95.88,95.72,95.79,53814.0,82.1813,82.3101,82.1728,82.2329,53814.0
2016-11-11 15:50:00,95.8,95.87,95.78,95.82,59096.0,82.2414,82.3015,82.2243,82.2586,59096.0
2016-11-11 15:55:00,95.82,95.85,95.68,95.71,113646.0,82.2586,82.2844,82.1384,82.1642,113646.0
2016-11-14 09:30:00,96.4,96.57,96.29,96.51,19548.0,82.7565,82.9025,82.6621,82.851,19548.0
2016-11-14 09:35:00,96.49,96.61,96.22,96.31,20096.0,82.8338,82.9368,82.602,82.6793,20096.0
2016-11-14 09:40:00,96.26,96.59,95.97,96.59,15477.0,82.6363,82.9196,82.3874,82.9196,15477.0
2016-11-14 09:45:00,96.57,96.85,96.54,96.73,21186.0,82.9025,83.1428,82.8767,83.0398,21186.0
2016-11-14 09:50:00,96.76,96.83,96.47,96.51,27827.0,83.0656,83.1257,82.8166,82.851,27827.0
2016-11-14 09:55:00,96.51,96.53,96.4,96.44,9847.0,82.851,82.8681,82.7565,82.7909,9847.0
2016-11-14 10:00:00,96.43,96.53,96.38,96.45,11369.0,82.7823,82.8681,82.7394,82.7994,11369.0
2016-11-14 10:05:00,96.42,96.56,96.41,96.51,11277.0,82.7737,82.8939,82.7651,82.851,11277.0
2016-11-14 10:10:00,96.49,96.49,96.31,96.35,10748.0,82.8338,82.8338,82.6793,82.7136,10748.0
2016-11-14 10:15:00,96.33,96.33,96.15,96.17,11203.0,82.6964,82.6964,82.5419,82.5591,11203.0
2016-11-14 10:20:00,96.19,96.29,96.14,96.2,6788.0,82.5762,82.6621,82.5333,82.5848,6788.0
2016-11-14 10:25:00,96.2,96.2,95.9,96.05,11382.0,82.5848,82.5848,82.3273,82.4561,11382.0
2016-11-14 10:30:00,96.09,96.1,95.77,95.77,12807.0,82.4904,82.499,82.2157,82.2157,12807.0
2016-11-14 10:35:00,95.82,95.99,95.73,95.76,12219.0,82.2586,82.4046,82.1813,82.2071,12219.0
2016-11-14 10:40:00,95.76,95.77,95.56,95.64,23452.0,82.2071,82.2157,82.0354,82.1041,23452.0
2016-11-14 10:45:00,95.62,95.63,95.49,95.58,20069.0,82.0869,82.0955,81.9753,82.0526,20069.0
2016-11-14 10:50:00,95.56,95.78,95.49,95.63,36942.0,82.0354,82.2243,81.9753,82.0955,36942.0
2016-11-14 10:55:00,95.6,95.92,95.57,95.92,29610.0,82.0697,82.3445,82.044,82.3445,29610.0
2016-11-14 11:00:00,95.92,95.94,95.76,95.77,11194.0,82.3445,82.3616,82.2071,82.2157,11194.0
2016-11-14 11:05:00,95.76,95.96,95.71,95.9,18619.0,82.2071,82.3788,82.1642,82.3273,18619.0
2016-11-14 11:10:00,95.9,96.01,95.86,95.94,11731.0,82.3273,82.4217,82.293,82.3616,11731.0
2016-11-14 11:15:00,95.95,96.02,95.84,95.87,18372.0,82.3702,82.4303,82.2758,82.3015,18372.0
2016-11-14 11:20:00,95.85,95.92,95.75,95.78,16110.0,82.2844,82.3445,82.1985,82.2243,16110.0
2016-11-14 11:25:00,95.78,95.81,95.69,95.79,23901.0,82.2243,82.25,82.147,82.2329,23901.0
2016-11-14 11:30:00,95.8,95.89,95.78,95.84,6200.0,82.2414,82.3187,82.2243,82.2758,6200.0
2016-11-14 11:35:00,95.82,95.89,95.76,95.76,7359.0,82.2586,82.3187,82.2071,82.2071,7359.0
2016-11-14 11:40:00,95.75,95.78,95.61,95.72,16015.0,82.1985,82.2243,82.0783,82.1728,16015.0
2016-11-14 11:45:00,95.71,95.79,95.63,95.71,14718.0,82.1642,82.2329,82.0955,82.1642,14718.0
2016-11-14 11:50:00,95.73,95.8,95.66,95.66,13323.0,82.1813,82.2414,82.1213,82.1213,13323.0
2016-11-14 11:55:00,95.69,95.7,95.39,95.42,14738.0,82.147,82.1556,81.8895,81.9152,14738.0
2016-11-14 12:00:00,95.44,95.44,95.22,95.32,19948.0,81.9324,81.9324,81.7435,81.8294,19948.0
2016-11-14 12:05:00,95.31,95.44,95.24,95.3,17829.0,81.8208,81.9324,81.7607,81.8122,17829.0
2016-11-14 12:10:00,95.31,95.31,95.18,95.2,15354.0,81.8208,81.8208,81.7092,81.7264,15354.0
2016-11-14 12:15:00,95.22,95.35,95.13,95.22,15856.0,81.7435,81.8551,81.6663,81.7435,15856.0
2016-11-14 12:20:00,95.21,95.34,95.14,95.22,18088.0,81.7349,81.8465,81.6749,81.7435,18088.0
2016-11-14 12:25:00,95.24,95.51,95.22,95.44,33708.0,81.7607,81.9925,81.7435,81.9324,33708.0
2016-11-14 12:30:00,95.45,95.47,95.28,95.41,26514.0,81.941,81.9581,81.795,81.9066,26514.0
2016-11-14 12:35:00,95.44,95.58,95.39,95.58,22711.0,81.9324,82.0526,81.8895,82.0526,22711.0
2016-11-14 12:40:00,95.59,95.64,95.48,95.51,25760.0,82.0612,82.1041,81.9667,81.9925,25760.0
2016-11-14 12:45:00,95.49,95.51,95.35,95.36,24262.0,81.9753,81.9925,81.8551,81.8637,24262.0
2016-11-14 12:50:00,95.35,95.47,95.31,95.36,42584.0,81.8551,81.9581,81.8208,81.8637,42584.0
2016-11-14 12:55:00,95.35,95.42,95.25,95.32,19371.0,81.8551,81.9152,81.7693,81.8294,19371.0
2016-11-14 13:00:00,95.3,95.39,95.24,95.29,23369.0,81.8122,81.8895,81.7607,81.8036,23369.0
2016-11-14 13:05:00,95.29,95.44,95.26,95.42,18412.0,81.8036,81.9324,81.7779,81.9152,18412.0
2016-11-14 13:10:00,95.41,95.44,95.27,95.42,22462.0,81.9066,81.9324,81.7865,81.9152,22462.0
2016-11-14 13:15:00,95.42,95.45,95.33,95.43,45329.0,81.9152,81.941,81.838,81.9238,45329.0
2016-11-14 13:20:00,95.41,95.59,95.41,95.48,40301.0,81.9066,82.0612,81.9066,81.9667,40301.0
2016-11-14 13:25:00,95.5,95.63,95.49,95.6,19699.0,81.9839,82.0955,81.9753,82.0697,19699.0
2016-11-14 13:30:00,95.62,95.8,95.59,95.59,14468.0,82.0869,82.2414,82.0612,82.0612,14468.0
2016-11-14 13:35:00,95.62,95.79,95.6,95.78,26998.0,82.0869,82.2329,82.0697,82.2243,26998.0
2016-11-14 13:40:00,95.76,95.81,95.65,95.68,20642.0,82.2071,82.25,82.1127,82.1384,20642.0
2016-11-14 13:45:00,95.65,95.69,95.58,95.63,6774.0,82.1127,82.147,82.0526,82.0955,6774.0
2016-11-14 13:50:00,95.64,95.83,95.64,95.77,15727.0,82.1041,82.2672,82.1041,82.2157,15727.0
2016-11-14 13:55:00,95.79,95.8,95.61,95.67,13139.0,82.2329,82.2414,82.0783,82.1298,13139.0
2016-11-14 14:00:00,95.71,95.81,95.66,95.66,25805.0,82.1642,82.25,82.1213,82.1213,25805.0
2016-11-14 14:05:00,95.64,95.78,95.56,95.78,17170.0,82.1041,82.2243,82.0354,82.2243,17170.0
2016-11-14 14:10:00,95.76,95.81,95.65,95.74,26451.0,82.2071,82.25,82.1127,82.1899,26451.0
2016-11-14 14:15:00,95.76,95.92,95.76,95.81,10970.0,82.2071,82.3445,82.2071,82.25,10970.0
2016-11-14 14:20:00,95.79,95.83,95.79,95.82,10418.0,82.2329,82.2672,82.2329,82.2586,10418.0
2016-11-14 14:25:00,95.84,95.98,95.79,95.97,31358.0,82.2758,82.396,82.2329,82.3874,31358.0
2016-11-14 14:30:00,95.99,96.01,95.89,96.01,17391.0,82.4046,82.4217,82.3187,82.4217,17391.0
2016-11-14 14:35:00,96.0,96.0,95.89,95.94,12329.0,82.4131,82.4131,82.3187,82.3616,12329.0
2016-11-14 14:40:00,95.93,95.94,95.77,95.87,17157.0,82.353,82.3616,82.2157,82.3015,17157.0
2016-11-14 14:45:00,95.86,95.94,95.81,95.86,11960.0,82.293,82.3616,82.25,82.293,11960.0
2016-11-14 14:50:00,95.86,95.86,95.81,95.83,8796.0,82.293,82.293,82.25,82.2672,8796.0
2016-11-14 14:55:00,95.84,96.05,95.84,96.05,21574.0,82.2758,82.4561,82.2758,82.4561,21574.0
2016-11-14 15:00:00,96.05,96.08,96.0,96.03,18290.0,82.4561,82.4818,82.4131,82.4389,18290.0
2016-11-14 15:05:00,96.01,96.1,96.0,96.08,20634.0,82.4217,82.499,82.4131,82.4818,20634.0
2016-11-14 15:10:00,96.07,96.2,96.07,96.14,25314.0,82.4732,82.5848,82.4732,82.5333,25314.0
2016-11-14 15:15:00,96.16,96.22,96.13,96.21,19264.0,82.5505,82.602,82.5247,82.5934,19264.0
2016-11-14 15:20:00,96.21,96.22,96.12,96.16,62839.0,82.5934,82.602,82.5162,82.5505,62839.0
2016-11-14 15:25:00,96.14,96.14,96.04,96.1,14195.0,82.5333,82.5333,82.4475,82.499,14195.0
2016-11-14 15:30:00,96.1,96.16,96.08,96.09,18349.0,82.499,82.5505,82.4818,82.4904,18349.0
2016-11-14 15:35:00,96.1,96.1,95.99,96.02,28017.0,82.499,82.499,82.4046,82.4303,28017.0
2016-11-14 15:40:00,96.01,96.06,95.93,95.96,28197.0,82.4217,82.4646,82.353,82.3788,28197.0
2016-11-14 15:45:00,95.96,96.0,95.9,95.91,33272.0,82.3788,82.4131,82.3273,82.3359,33272.0
2016-11-14 15:50:00,95.91,96.01,95.9,95.99,53565.0,82.3359,82.4217,82.3273,82.4046,53565.0
2016-11-14 15:55:00,95.99,96.08,95.96,96.05,54294.0,82.4046,82.4818,82.3788,82.4561,54294.0
2016-11-15 09:30:00,96.1,96.54,96.1,96.38,13159.0,82.499,82.8767,82.499,82.7394,13159.0
2016-11-15 09:35:00,96.49,96.49,96.22,96.24,6500.0,82.8338,82.8338,82.602,82.6192,6500.0
2016-11-15 09:40:00,96.19,96.22,95.76,95.89,11445.0,82.5762,82.602,82.2071,82.3187,11445.0
2016-11-15 09:45:00,95.89,96.07,95.83,96.01,12194.0,82.3187,82.4732,82.2672,82.4217,12194.0
2016-11-15 09:50:00,96.09,96.23,96.08,96.23,25049.0,82.4904,82.6106,82.4818,82.6106,25049.0
2016-11-15 09:55:00,96.23,96.28,95.94,96.02,14327.0,82.6106,82.6535,82.3616,82.4303,14327.0
2016-11-15 10:00:00,96.05,96.14,96.02,96.02,3113.0,82.4561,82.5333,82.4303,82.4303,3113.0
2016-11-15 10:05:00,96.05,96.14,96.02,96.08,19183.0,82.4561,82.5333,82.4303,82.4818,19183.0
2016-11-15 10:10:00,96.12,96.18,96.0,96.05,62006.0,82.5162,82.5677,82.4131,82.4561,62006.0
2016-11-15 10:15:00,96.06,96.16,96.0,96.0,7502.0,82.4646,82.5505,82.4131,82.4131,7502.0
2016-11-15 10:20:00,95.99,96.11,95.9,96.04,21257.0,82.4046,82.5076,82.3273,82.4475,21257.0
2016-11-15 10:25:00,96.05,96.08,95.96,96.08,16309.0,82.4561,82.4818,82.3788,82.4818,16309.0
2016-11-15 10:30:00,96.15,96.18,95.8,95.9,79613.0,82.5419,82.5677,82.2414,82.3273,79613.0
2016-11-15 10:35:00,95.87,95.93,95.8,95.8,20575.0,82.3015,82.353,82.2414,82.2414,20575.0
2016-11-15 10:40:00,95.8,95.87,95.69,95.83,23975.0,82.2414,82.3015,82.147,82.2672,23975.0
2016-11-15 10:45:00,95.85,95.93,95.81,95.91,60608.0,82.2844,82.353,82.25,82.3359,60608.0
2016-11-15 10:50:00,95.92,96.06,95.82,95.85,20449.0,82.3445,82.4646,82.2586,82.2844,20449.0
2016-11-15 10:55:00,95.91,95.96,95.88,95.91,25909.0,82.3359,82.3788,82.3101,82.3359,25909.0
2016-11-15 11:00:00,95.93,96.12,95.91,96.12,21185.0,82.353,82.5162,82.3359,82.5162,21185.0
2016-11-15 11:05:00,96.14,96.18,96.06,96.06,25457.0,82.5333,82.5677,82.4646,82.4646,25457.0
2016-11-15 11:10:00,96.06,96.08,95.97,96.0,23841.0,82.4646,82.4818,82.3874,82.4131,23841.0
2016-11-15 11:15:00,95.98,96.11,95.96,95.98,13783.0,82.396,82.5076,82.3788,82.396,13783.0
2016-11-15 11:20:00,95.99,96.1,95.94,95.94,13813.0,82.4046,82.499,82.3616,82.3616,13813.0
2016-11-15 11:25:00,95.94,95.98,95.85,95.95,9973.0,82.3616,82.396,82.2844,82.3702,9973.0
2016-11-15 11:30:00,95.98,96.01,95.85,95.91,15342.0,82.396,82.4217,82.2844,82.3359,15342.0
2016-11-15 11:35:00,95.89,95.92,95.74,95.74,17930.0,82.3187,82.3445,82.1899,82.1899,17930.0
2016-11-15 11:40:00,95.76,95.85,95.72,95.75,18563.0,82.2071,82.2844,82.1728,82.1985,18563.0
2016-11-15 11:45:00,95.74,95.74,95.57,95.64,14139.0,82.1899,82.1899,82.044,82.1041,14139.0
2016-11-15 11:50:00,95.65,95.65,95.51,95.52,20711.0,82.1127,82.1127,81.9925,82.0011,20711.0
2016-11-15 11:55:00,95.53,95.78,95.53,95.78,13919.0,82.0097,82.2243,82.0097,82.2243,13919.0
2016-11-15 12:00:00,95.76,95.77,95.69,95.76,12725.0,82.2071,82.2157,82.147,82.2071,12725.0
2016-11-15 12:05:00,95.77,95.96,95.77,95.94,11374.0,82.2157,82.3788,82.2157,82.3616,11374.0
2016-11-15 12:10:00,95.94,96.0,95.88,95.9,12758.0,82.3616,82.4131,82.3101,82.3273,12758.0
2016-11-15 12:15:00,95.88,95.91,95.78,95.82,8280.0,82.3101,82.3359,82.2243,82.2586,8280.0
2016-11-15 12:20:00,95.81,95.84,95.78,95.79,12791.0,82.25,82.2758,82.2243,82.2329,12791.0
2016-11-15 12:25:00,95.81,95.93,95.81,95.86,14650.0,82.25,82.353,82.25,82.293,14650.0
2016-11-15 12:30:00,95.87,95.9,95.82,95.82,13496.0,82.3015,82.3273,82.2586,82.2586,13496.0
2016-11-15 12:35:00,95.8,95.8,95.7,95.76,4565.0,82.2414,82.2414,82.1556,82.2071,4565.0
2016-11-15 12:40:00,95.76,95.89,95.76,95.87,13364.0,82.2071,82.3187,82.2071,82.3015,13364.0
2016-11-15 12:45:00,95.89,95.92,95.87,95.87,9708.0,82.3187,82.3445,82.3015,82.3015,9708.0
2016-11-15 12:50:00,95.87,95.87,95.81,95.82,4900.0,82.3015,82.3015,82.25,82.2586,4900.0
2016-11-15 12:55:00,95.85,95.87,95.8,95.8,9499.0,82.2844,82.3015,82.2414,82.2414,9499.0
2016-11-15 13:00:00,95.81,95.84,95.77,95.77,6955.0,82.25,82.2758,82.2157,82.2157,6955.0
2016-11-15 13:05:00,95.78,95.81,95.77,95.77,9373.0,82.2243,82.25,82.2157,82.2157,9373.0
2016-11-15 13:10:00,95.78,95.81,95.77,95.81,3452.0,82.2243,82.25,82.2157,82.25,3452.0
2016-11-15 13:15:00,95.81,95.87,95.81,95.82,8026.0,82.25,82.3015,82.25,82.2586,8026.0
2016-11-15 13:20:00,95.8,95.87,95.8,95.87,5550.0,82.2414,82.3015,82.2414,82.3015,5550.0
2016-11-15 13:25:00,95.88,95.89,95.79,95.79,13705.0,82.3101,82.3187,82.2329,82.2329,13705.0
2016-11-15 13:30:00,95.78,95.88,95.77,95.87,12292.0,82.2243,82.3101,82.2157,82.3015,12292.0
2016-11-15 13:35:00,95.87,95.87,95.81,95.81,12713.0,82.3015,82.3015,82.25,82.25,12713.0
2016-11-15 13:40:00,95.8,95.84,95.8,95.8,5287.0,82.2414,82.2758,82.2414,82.2414,5287.0
2016-11-15 13:45:00,95.79,95.83,95.76,95.82,29162.0,82.2329,82.2672,82.2071,82.2586,29162.0
2016-11-15 13:50:00,95.82,96.04,95.82,96.04,11762.0,82.2586,82.4475,82.2586,82.4475,11762.0
2016-11-15 13:55:00,96.05,96.05,95.86,95.88,11834.0,82.4561,82.4561,82.293,82.3101,11834.0
2016-11-15 14:00:00,95.88,95.89,95.77,95.79,17544.0,82.3101,82.3187,82.2157,82.2329,17544.0
2016-11-15 14:05:00,95.78,95.82,95.77,95.81,15216.0,82.2243,82.2586,82.2157,82.25,15216.0
2016-11-15 14:10:00,95.81,95.91,95.8,95.9,14462.0,82.25,82.3359,82.2414,82.3273,14462.0
2016-11-15 14:15:00,95.91,95.96,95.91,95.95,13480.0,82.3359,82.3788,82.3359,82.3702,13480.0
2016-11-15 14:20:00,95.95,95.97,95.85,95.85,10003.0,82.3702,82.3874,82.2844,82.2844,10003.0
2016-11-15 14:25:00,95.87,95.89,95.82,95.82,15027.0,82.3015,82.3187,82.2586,82.2586,15027.0
2016-11-15 14:30:00,95.84,95.93,95.83,95.92,16925.0,82.2758,82.353,82.2672,82.3445,16925.0
2016-11-15 14:35:00,95.93,95.99,95.91,95.95,14996.0,82.353,82.4046,82.3359,82.3702,14996.0
2016-11-15 14:40:00,95.96,96.02,95.9,96.01,17692.0,82.3788,82.4303,82.3273,82.4217,17692.0
2016-11-15 14:45:00,96.02,96.1,96.01,96.05,12493.0,82.4303,82.499,82.4217,82.4561,12493.0
2016-11-15 14:50:00,96.04,96.07,96.02,96.02,12951.0,82.4475,82.4732,82.4303,82.4303,12951.0
2016-11-15 14:55:00,96.0,96.06,95.92,96.06,13630.0,82.4131,82.4646,82.3445,82.4646,13630.0
2016-11-15 15:00:00,96.03,96.16,95.98,96.08,13491.0,82.4389,82.5505,82.396,82.4818,13491.0
2016-11-15 15:05:00,96.09,96.1,96.03,96.09,11137.0,82.4904,82.499,82.4389,82.4904,11137.0
2016-11-15 15:10:00,96.1,96.11,96.01,96.02,12349.0,82.499,82.5076,82.4217,82.4303,12349.0
2016-11-15 15:15:00,96.02,96.11,96.01,96.09,24145.0,82.4303,82.5076,82.4217,82.4904,24145.0
2016-11-15 15:20:00,96.09,96.21,96.09,96.19,55969.0,82.4904,82.5934,82.4904,82.5762,55969.0
2016-11-15 15:25:00,96.18,96.31,96.18,96.26,29957.0,82.5677,82.6793,82.5677,82.6363,29957.0
2016-11-15 15:30:00,96.26,96.3,96.25,96.27,27064.0,82.6363,82.6707,82.6278,82.6449,27064.0
2016-11-15 15:35:00,96.27,96.33,96.24,96.31,39603.0,82.6449,82.6964,82.6192,82.6793,39603.0
2016-11-15 15:40:00,96.31,96.35,96.28,96.29,29799.0,82.6793,82.7136,82.6535,82.6621,29799.0
2016-11-15 15:45:00,96.3,96.31,96.19,96.19,31170.0,82.6707,82.6793,82.5762,82.5762,31170.0
2016-11-15 15:50:00,96.2,96.24,96.17,96.17,36289.0,82.5848,82.6192,82.5591,82.5591,36289.0
2016-11-15 15:55:00,96.18,96.23,96.15,96.23,69439.0,82.5677,82.6106,82.5419,82.6106,69439.0
2016-11-16 09:30:00,95.96,96.42,95.96,96.31,11784.0,82.3788,82.7737,82.3788,82.6793,11784.0
2016-11-16 09:35:00,96.39,96.57,96.18,96.37,19201.0,82.7479,82.9025,82.5677,82.7308,19201.0
2016-11-16 09:40:00,96.37,96.42,96.16,96.3,23821.0,82.7308,82.7737,82.5505,82.6707,23821.0
2016-11-16 09:45:00,96.29,96.33,96.18,96.22,20351.0,82.6621,82.6964,82.5677,82.602,20351.0
2016-11-16 09:50:00,96.21,96.24,96.14,96.18,18708.0,82.5934,82.6192,82.5333,82.5677,18708.0
2016-11-16 09:55:00,96.2,96.22,96.01,96.01,9133.0,82.5848,82.602,82.4217,82.4217,9133.0
2016-11-16 10:00:00,96.05,96.12,95.86,95.87,24180.0,82.4561,82.5162,82.293,82.3015,24180.0
2016-11-16 10:05:00,95.89,96.09,95.87,96.08,26389.0,82.3187,82.4904,82.3015,82.4818,26389.0
2016-11-16 10:10:00,96.09,96.34,96.06,96.34,24967.0,82.4904,82.705,82.4646,82.705,24967.0
2016-11-16 10:15:00,96.33,96.5,96.33,96.45,20517.0,82.6964,82.8424,82.6964,82.7994,20517.0
2016-11-16 10:20:00,96.46,96.51,96.43,96.48,20829.0,82.808,82.851,82.7823,82.8252,20829.0
2016-11-16 10:25:00,96.48,96.5,96.32,96.32,29134.0,82.8252,82.8424,82.6878,82.6878,29134.0
2016-11-16 10:30:00,96.32,96.33,96.25,96.3,14223.0,82.6878,82.6964,82.6278,82.6707,14223.0
2016-11-16 10:35:00,96.3,96.32,96.06,96.06,25983.0,82.6707,82.6878,82.4646,82.4646,25983.0
2016-11-16 10:40:00,96.09,96.18,96.09,96.16,12407.0,82.4904,82.5677,82.4904,82.5505,12407.0
2016-11-16 10:45:00,96.14,96.31,96.12,96.3,15873.0,82.5333,82.6793,82.5162,82.6707,15873.0
2016-11-16 10:50:00,96.31,96.33,96.28,96.31,11836.0,82.6793,82.6964,82.6535,82.6793,11836.0
2016-11-16 10:55:00,96.31,96.4,96.29,96.4,28597.0,82.6793,82.7565,82.6621,82.7565,28597.0
2016-11-16 11:00:00,96.4,96.48,96.4,96.47,17899.0,82.7565,82.8252,82.7565,82.8166,17899.0
2016-11-16 11:05:00,96.48,96.48,96.28,96.37,70916.0,82.8252,82.8252,82.6535,82.7308,70916.0
2016-11-16 11:10:00,96.37,96.37,96.23,96.26,31757.0,82.7308,82.7308,82.6106,82.6363,31757.0
2016-11-16 11:15:00,96.23,96.36,96.18,96.29,54461.0,82.6106,82.7222,82.5677,82.6621,54461.0
2016-11-16 11:20:00,96.29,96.34,96.08,96.08,20326.0,82.6621,82.705,82.4818,82.4818,20326.0
2016-11-16 11:25:00,96.08,96.32,96.06,96.32,19394.0,82.4818,82.6878,82.4646,82.6878,19394.0
2016-11-16 11:30:00,96.34,96.34,96.18,96.26,22106.0,82.705,82.705,82.5677,82.6363,22106.0
2016-11-16 11:35:00,96.27,96.29,96.06,96.08,10139.0,82.6449,82.6621,82.4646,82.4818,10139.0
2016-11-16 11:40:00,96.09,96.1,95.88,95.88,11150.0,82.4904,82.499,82.3101,82.3101,11150.0
2016-11-16 11:45:00,95.87,96.0,95.87,96.0,13163.0,82.3015,82.4131,82.3015,82.4131,13163.0
2016-11-16 11:50:00,96.0,96.04,95.92,95.94,15548.0,82.4131,82.4475,82.3445,82.3616,15548.0
2016-11-16 11:55:00,95.95,95.97,95.86,95.91,11695.0,82.3702,82.3874,82.293,82.3359,11695.0
2016-11-16 12:00:00,95.92,96.04,95.9,96.04,7895.0,82.3445,82.4475,82.3273,82.4475,7895.0
2016-11-16 12:05:00,96.04,96.07,95.98,96.03,24174.0,82.4475,82.4732,82.396,82.4389,24174.0
2016-11-16 12:10:00,96.04,96.08,96.03,96.08,24183.0,82.4475,82.4818,82.4389,82.4818,24183.0
2016-11-16 12:15:00,96.08,96.25,96.06,96.15,24122.0,82.4818,82.6278,82.4646,82.5419,24122.0
2016-11-16 12:20:00,96.14,96.2,96.13,96.2,12304.0,82.5333,82.5848,82.5247,82.5848,12304.0
2016-11-16 12:25:00,96.18,96.36,96.17,96.35,13424.0,82.5677,82.7222,82.5591,82.7136,13424.0
2016-11-16 12:30:00,96.37,96.51,96.37,96.45,18468.0,82.7308,82.851,82.7308,82.7994,18468.0
2016-11-16 12:35:00,96.47,96.51,96.41,96.42,30859.0,82.8166,82.851,82.7651,82.7737,30859.0
2016-11-16 12:40:00,96.4,96.4,96.31,96.32,5524.0,82.7565,82.7565,82.6793,82.6878,5524.0
2016-11-16 12:45:00,96.33,96.48,96.31,96.43,39603.0,82.6964,82.8252,82.6793,82.7823,39603.0
2016-11-16 12:50:00,96.42,96.45,96.31,96.33,7053.0,82.7737,82.7994,82.6793,82.6964,7053.0
2016-11-16 12:55:00,96.36,96.39,96.33,96.37,7166.0,82.7222,82.7479,82.6964,82.7308,7166.0
2016-11-16 13:00:00,96.36,96.41,96.27,96.27,5511.0,82.7222,82.7651,82.6449,82.6449,5511.0
2016-11-16 13:05:00,96.24,96.27,96.17,96.19,2200.0,82.6192,82.6449,82.5591,82.5762,2200.0
2016-11-16 13:10:00,96.19,96.22,96.18,96.22,4062.0,82.5762,82.602,82.5677,82.602,4062.0
2016-11-16 13:15:00,96.22,96.23,96.17,96.17,5064.0,82.602,82.6106,82.5591,82.5591,5064.0
2016-11-16 13:20:00,96.15,96.16,96.07,96.12,8829.0,82.5419,82.5505,82.4732,82.5162,8829.0
2016-11-16 13:25:00,96.13,96.18,96.11,96.18,4620.0,82.5247,82.5677,82.5076,82.5677,4620.0
2016-11-16 13:30:00,96.17,96.28,96.17,96.28,9501.0,82.5591,82.6535,82.5591,82.6535,9501.0
2016-11-16 13:35:00,96.26,96.32,96.22,96.31,6123.0,82.6363,82.6878,82.602,82.6793,6123.0
2016-11-16 13:40:00,96.3,96.33,96.27,96.32,6532.0,82.6707,82.6964,82.6449,82.6878,6532.0
2016-11-16 13:45:00,96.31,96.32,96.22,96.24,9050.0,82.6793,82.6878,82.602,82.6192,9050.0
2016-11-16 13:50:00,96.24,96.32,96.22,96.32,11339.0,82.6192,82.6878,82.602,82.6878,11339.0
2016-11-16 13:55:00,96.33,96.36,96.31,96.34,10778.0,82.6964,82.7222,82.6793,82.705,10778.0
2016-11-16 14:00:00,96.35,96.4,96.33,96.39,7188.0,82.7136,82.7565,82.6964,82.7479,7188.0
2016-11-16 14:05:00,96.4,96.4,96.27,96.28,26383.0,82.7565,82.7565,82.6449,82.6535,26383.0
2016-11-16 14:10:00,96.28,96.28,96.23,96.28,12709.0,82.6535,82.6535,82.6106,82.6535,12709.0
2016-11-16 14:15:00,96.26,96.26,96.14,96.16,10809.0,82.6363,82.6363,82.5333,82.5505,10809.0
2016-11-16 14:20:00,96.17,96.24,96.15,96.23,9982.0,82.5591,82.6192,82.5419,82.6106,9982.0
2016-11-16 14:25:00,96.24,96.27,96.23,96.23,7019.0,82.6192,82.6449,82.6106,82.6106,7019.0
2016-11-16 14:30:00,96.23,96.24,96.19,96.23,8320.0,82.6106,82.6192,82.5762,82.6106,8320.0
2016-11-16 14:35:00,96.24,96.24,96.14,96.2,8862.0,82.6192,82.6192,82.5333,82.5848,8862.0
2016-11-16 14:40:00,96.2,96.23,96.16,96.17,11635.0,82.5848,82.6106,82.5505,82.5591,11635.0
2016-11-16 14:45:00,96.17,96.21,96.16,96.19,9252.0,82.5591,82.5934,82.5505,82.5762,9252.0
2016-11-16 14:50:00,96.18,96.2,96.16,96.2,8821.0,82.5677,82.5848,82.5505,82.5848,8821.0
2016-11-16 14:55:00,96.2,96.29,96.2,96.26,6600.0,82.5848,82.6621,82.5848,82.6363,6600.0
2016-11-16 15:00:00,96.26,96.28,96.23,96.23,10219.0,82.6363,82.6535,82.6106,82.6106,10219.0
2016-11-16 15:05:00,96.23,96.3,96.23,96.29,7840.0,82.6106,82.6707,82.6106,82.6621,7840.0
2016-11-16 15:10:00,96.29,96.3,96.24,96.24,28577.0,82.6621,82.6707,82.6192,82.6192,28577.0
2016-11-16 15:15:00,96.24,96.24,96.17,96.19,12800.0,82.6192,82.6192,82.5591,82.5762,12800.0
2016-11-16 15:20:00,96.18,96.21,96.17,96.2,14542.0,82.5677,82.5934,82.5591,82.5848,14542.0
2016-11-16 15:25:00,96.21,96.27,96.2,96.27,10846.0,82.5934,82.6449,82.5848,82.6449,10846.0
2016-11-16 15:30:00,96.29,96.33,96.26,96.33,11664.0,82.6621,82.6964,82.6363,82.6964,11664.0
2016-11-16 15:35:00,96.33,96.37,96.32,96.34,13123.0,82.6964,82.7308,82.6878,82.705,13123.0
2016-11-16 15:40:00,96.35,96.37,96.23,96.23,28999.0,82.7136,82.7308,82.6106,82.6106,28999.0
2016-11-16 15:45:00,96.24,96.25,96.16,96.19,37491.0,82.6192,82.6278,82.5505,82.5762,37491.0
2016-11-16 15:50:00,96.18,96.26,96.15,96.21,45448.0,82.5677,82.6363,82.5419,82.5934,45448.0
2016-11-16 15:55:00,96.22,96.37,96.22,96.36,52384.0,82.602,82.7308,82.602,82.7222,52384.0
2016-11-17 09:30:00,96.77,96.77,96.09,96.18,12313.0,83.0742,83.0742,82.4904,82.5677,12313.0
2016-11-17 09:35:00,96.32,96.63,96.26,96.55,8506.0,82.6878,82.954,82.6363,82.8853,8506.0
2016-11-17 09:40:00,96.61,96.83,96.43,96.47,7398.0,82.9368,83.1257,82.7823,82.8166,7398.0
2016-11-17 09:45:00,96.47,96.67,96.47,96.63,9468.0,82.8166,82.9883,82.8166,82.954,9468.0
2016-11-17 09:50:00,96.66,96.72,96.56,96.56,7100.0,82.9797,83.0312,82.8939,82.8939,7100.0
2016-11-17 09:55:00,96.56,96.57,96.46,96.48,4035.0,82.8939,82.9025,82.808,82.8252,4035.0
2016-11-17 10:00:00,96.46,96.54,96.42,96.54,8221.0,82.808,82.8767,82.7737,82.8767,8221.0
2016-11-17 10:05:00,96.56,96.64,96.56,96.59,6315.0,82.8939,82.9626,82.8939,82.9196,6315.0
2016-11-17 10:10:00,96.64,96.67,96.52,96.57,6256.0,82.9626,82.9883,82.8595,82.9025,6256.0
2016-11-17 10:15:00,96.56,96.63,96.48,96.63,12190.0,82.8939,82.954,82.8252,82.954,12190.0
2016-11-17 10:20:00,96.62,96.62,96.22,96.22,10792.0,82.9454,82.9454,82.602,82.602,10792.0
2016-11-17 10:25:00,96.22,96.26,96.17,96.23,13118.0,82.602,82.6363,82.5591,82.6106,13118.0
2016-11-17 10:30:00,96.25,96.42,96.21,96.42,10113.0,82.6278,82.7737,82.5934,82.7737,10113.0
2016-11-17 10:35:00,96.44,96.47,96.4,96.46,6449.0,82.7909,82.8166,82.7565,82.808,6449.0
2016-11-17 10:40:00,96.47,96.49,96.25,96.27,12741.0,82.8166,82.8338,82.6278,82.6449,12741.0
2016-11-17 10:45:00,96.26,96.37,96.25,96.37,6991.0,82.6363,82.7308,82.6278,82.7308,6991.0
2016-11-17 10:50:00,96.33,96.4,96.31,96.36,6101.0,82.6964,82.7565,82.6793,82.7222,6101.0
2016-11-17 10:55:00,96.38,96.64,96.36,96.59,13838.0,82.7394,82.9626,82.7222,82.9196,13838.0
2016-11-17 11:00:00,96.57,96.71,96.55,96.71,21400.0,82.9025,83.0226,82.8853,83.0226,21400.0
2016-11-17 11:05:00,96.7,96.78,96.7,96.75,6611.0,83.0141,83.0827,83.0141,83.057,6611.0
2016-11-17 11:10:00,96.73,96.75,96.59,96.59,4295.0,83.0398,83.057,82.9196,82.9196,4295.0
2016-11-17 11:15:00,96.61,96.61,96.41,96.41,5300.0,82.9368,82.9368,82.7651,82.7651,5300.0
2016-11-17 11:20:00,96.45,96.51,96.39,96.39,7412.0,82.7994,82.851,82.7479,82.7479,7412.0
2016-11-17 11:25:00,96.36,96.4,96.31,96.31,7504.0,82.7222,82.7565,82.6793,82.6793,7504.0
2016-11-17 11:30:00,96.34,96.44,96.32,96.41,7095.0,82.705,82.7909,82.6878,82.7651,7095.0
2016-11-17 11:35:00,96.45,96.5,96.41,96.5,2743.0,82.7994,82.8424,82.7651,82.8424,2743.0
2016-11-17 11:40:00,96.5,96.53,96.46,96.49,25995.0,82.8424,82.8681,82.808,82.8338,25995.0
2016-11-17 11:45:00,96.46,96.56,96.44,96.51,12149.0,82.808,82.8939,82.7909,82.851,12149.0
2016-11-17 11:50:00,96.5,96.52,96.46,96.46,17651.0,82.8424,82.8595,82.808,82.808,17651.0
2016-11-17 11:55:00,96.46,96.47,96.3,96.33,6400.0,82.808,82.8166,82.6707,82.6964,6400.0
2016-11-17 12:00:00,96.33,96.35,96.29,96.33,6969.0,82.6964,82.7136,82.6621,82.6964,6969.0
2016-11-17 12:05:00,96.33,96.39,96.32,96.37,5200.0,82.6964,82.7479,82.6878,82.7308,5200.0
2016-11-17 12:10:00,96.39,96.48,96.34,96.48,5814.0,82.7479,82.8252,82.705,82.8252,5814.0
2016-11-17 12:15:00,96.48,96.53,96.46,96.53,1550.0,82.8252,82.8681,82.808,82.8681,1550.0
2016-11-17 12:20:00,96.55,96.61,96.54,96.61,3556.0,82.8853,82.9368,82.8767,82.9368,3556.0
2016-11-17 12:25:00,96.62,96.67,96.61,96.63,7825.0,82.9454,82.9883,82.9368,82.954,7825.0
2016-11-17 12:30:00,96.63,96.72,96.62,96.64,5526.0,82.954,83.0312,82.9454,82.9626,5526.0
2016-11-17 12:35:00,96.64,96.64,96.59,96.62,2700.0,82.9626,82.9626,82.9196,82.9454,2700.0
2016-11-17 12:40:00,96.61,96.7,96.6,96.69,6804.0,82.9368,83.0141,82.9282,83.0055,6804.0
2016-11-17 12:45:00,96.67,96.67,96.6,96.66,8917.0,82.9883,82.9883,82.9282,82.9797,8917.0
2016-11-17 12:50:00,96.65,96.69,96.61,96.63,6206.0,82.9711,83.0055,82.9368,82.954,6206.0
2016-11-17 12:55:00,96.63,96.7,96.62,96.69,4250.0,82.954,83.0141,82.9454,83.0055,4250.0
2016-11-17 13:00:00,96.69,96.73,96.67,96.73,6509.0,83.0055,83.0398,82.9883,83.0398,6509.0
2016-11-17 13:05:00,96.71,96.75,96.7,96.71,6125.0,83.0226,83.057,83.0141,83.0226,6125.0
2016-11-17 13:10:00,96.7,96.72,96.68,96.71,5115.0,83.0141,83.0312,82.9969,83.0226,5115.0
2016-11-17 13:15:00,96.7,96.72,96.68,96.69,3038.0,83.0141,83.0312,82.9969,83.0055,3038.0
2016-11-17 13:20:00,96.69,96.75,96.69,96.7,6969.0,83.0055,83.057,83.0055,83.0141,6969.0
2016-11-17 13:25:00,96.7,96.71,96.64,96.69,27775.0,83.0141,83.0226,82.9626,83.0055,27775.0
2016-11-17 13:30:00,96.67,96.68,96.62,96.67,12401.0,82.9883,82.9969,82.9454,82.9883,12401.0
2016-11-17 13:35:00,96.67,96.69,96.63,96.65,29752.0,82.9883,83.0055,82.954,82.9711,29752.0
2016-11-17 13:40:00,96.67,96.74,96.63,96.7,17752.0,82.9883,83.0484,82.954,83.0141,17752.0
2016-11-17 13:45:00,96.69,96.72,96.66,96.69,3855.0,83.0055,83.0312,82.9797,83.0055,3855.0
2016-11-17 13:50:00,96.67,96.71,96.65,96.7,9973.0,82.9883,83.0226,82.9711,83.0141,9973.0
2016-11-17 13:55:00,96.69,96.7,96.65,96.66,27394.0,83.0055,83.0141,82.9711,82.9797,27394.0
2016-11-17 14:00:00,96.65,96.7,96.64,96.66,18662.0,82.9711,83.0141,82.9626,82.9797,18662.0
2016-11-17 14:05:00,96.66,96.7,96.64,96.7,18436.0,82.9797,83.0141,82.9626,83.0141,18436.0
2016-11-17 14:10:00,96.7,96.72,96.68,96.68,23005.0,83.0141,83.0312,82.9969,82.9969,23005.0
2016-11-17 14:15:00,96.68,96.71,96.68,96.7,2382.0,82.9969,83.0226,82.9969,83.0141,2382.0
2016-11-17 14:20:00,96.69,96.69,96.62,96.62,5645.0,83.0055,83.0055,82.9454,82.9454,5645.0
2016-11-17 14:25:00,96.64,96.67,96.54,96.66,7111.0,82.9626,82.9883,82.8767,82.9797,7111.0
2016-11-17 14:30:00,96.65,96.72,96.64,96.72,5481.0,82.9711,83.0312,82.9626,83.0312,5481.0
2016-11-17 14:35:00,96.7,96.72,96.64,96.7,11785.0,83.0141,83.0312,82.9626,83.0141,11785.0
2016-11-17 14:40:00,96.69,96.79,96.69,96.79,10478.0,83.0055,83.0913,83.0055,83.0913,10478.0
2016-11-17 14:45:00,96.8,96.83,96.75,96.8,21208.0,83.0999,83.1257,83.057,83.0999,21208.0
2016-11-17 14:50:00,96.76,96.76,96.66,96.66,2980.0,83.0656,83.0656,82.9797,82.9797,2980.0
2016-11-17 14:55:00,96.67,96.73,96.66,96.7,5959.0,82.9883,83.0398,82.9797,83.0141,5959.0
2016-11-17 15:00:00,96.71,96.73,96.67,96.7,9553.0,83.0226,83.0398,82.9883,83.0141,9553.0
2016-11-17 15:05:00,96.69,96.73,96.68,96.68,3891.0,83.0055,83.0398,82.9969,82.9969,3891.0
2016-11-17 15:10:00,96.69,96.83,96.69,96.81,5152.0,83.0055,83.1257,83.0055,83.1085,5152.0
2016-11-17 15:15:00,96.79,96.8,96.72,96.73,6908.0,83.0913,83.0999,83.0312,83.0398,6908.0
2016-11-17 15:20:00,96.73,96.76,96.72,96.72,11501.0,83.0398,83.0656,83.0312,83.0312,11501.0
2016-11-17 15:25:00,96.72,96.72,96.69,96.7,5537.0,83.0312,83.0312,83.0055,83.0141,5537.0
2016-11-17 15:30:00,96.71,96.71,96.64,96.65,16516.0,83.0226,83.0226,82.9626,82.9711,16516.0
2016-11-17 15:35:00,96.66,96.67,96.63,96.65,13856.0,82.9797,82.9883,82.954,82.9711,13856.0
2016-11-17 15:40:00,96.65,96.67,96.63,96.66,22005.0,82.9711,82.9883,82.954,82.9797,22005.0
2016-11-17 15:45:00,96.65,96.67,96.61,96.66,27152.0,82.9711,82.9883,82.9368,82.9797,27152.0
2016-11-17 15:50:00,96.66,96.67,96.63,96.67,19425.0,82.9797,82.9883,82.954,82.9883,19425.0
2016-11-17 15:55:00,96.66,96.7,96.58,96.6,76060.0,82.9797,83.0141,82.911,82.9282,76060.0
2016-11-18 09:30:00,96.23,96.23,95.94,96.0,81957.0,82.6106,82.6106,82.3616,82.4131,81957.0
2016-11-18 09:35:00,95.98,96.08,95.89,96.04,9083.0,82.396,82.4818,82.3187,82.4475,9083.0
2016-11-18 09:40:00,96.0,96.06,95.8,95.85,23631.0,82.4131,82.4646,82.2414,82.2844,23631.0
2016-11-18 09:45:00,95.85,96.06,95.83,96.05,10688.0,82.2844,82.4646,82.2672,82.4561,10688.0
2016-11-18 09:50:00,96.03,96.12,95.95,96.01,7709.0,82.4389,82.5162,82.3702,82.4217,7709.0
2016-11-18 09:55:00,96.0,96.13,95.99,96.05,9544.0,82.4131,82.5247,82.4046,82.4561,9544.0
2016-11-18 10:00:00,96.06,96.13,96.04,96.08,6871.0,82.4646,82.5247,82.4475,82.4818,6871.0
2016-11-18 10:05:00,96.05,96.19,96.04,96.13,6806.0,82.4561,82.5762,82.4475,82.5247,6806.0
2016-11-18 10:10:00,96.11,96.13,96.08,96.11,7100.0,82.5076,82.5247,82.4818,82.5076,7100.0
2016-11-18 10:15:00,96.1,96.11,95.99,96.0,7066.0,82.499,82.5076,82.4046,82.4131,7066.0
2016-11-18 10:20:00,95.99,95.99,95.81,95.84,5900.0,82.4046,82.4046,82.25,82.2758,5900.0
2016-11-18 10:25:00,95.87,95.97,95.87,95.95,6692.0,82.3015,82.3874,82.3015,82.3702,6692.0
2016-11-18 10:30:00,95.95,95.96,95.81,95.81,5998.0,82.3702,82.3788,82.25,82.25,5998.0
2016-11-18 10:35:00,95.79,95.98,95.79,95.98,3619.0,82.2329,82.396,82.2329,82.396,3619.0
2016-11-18 10:40:00,95.96,96.05,95.93,96.01,9960.0,82.3788,82.4561,82.353,82.4217,9960.0
2016-11-18 10:45:00,95.99,96.07,95.96,96.06,40949.0,82.4046,82.4732,82.3788,82.4646,40949.0
2016-11-18 10:50:00,96.09,96.13,96.05,96.11,15964.0,82.4904,82.5247,82.4561,82.5076,15964.0
2016-11-18 10:55:00,96.1,96.11,96.03,96.03,5351.0,82.499,82.5076,82.4389,82.4389,5351.0
2016-11-18 11:00:00,96.01,96.02,95.95,95.97,7059.0,82.4217,82.4303,82.3702,82.3874,7059.0
2016-11-18 11:05:00,95.96,95.96,95.89,95.92,4044.0,82.3788,82.3788,82.3187,82.3445,4044.0
2016-11-18 11:10:00,95.92,96.03,95.89,96.03,10437.0,82.3445,82.4389,82.3187,82.4389,10437.0
2016-11-18 11:15:00,96.01,96.01,95.93,95.99,8755.0,82.4217,82.4217,82.353,82.4046,8755.0
2016-11-18 11:20:00,96.0,96.0,95.88,95.88,2882.0,82.4131,82.4131,82.3101,82.3101,2882.0
2016-11-18 11:25:00,95.87,95.87,95.79,95.85,7625.0,82.3015,82.3015,82.2329,82.2844,7625.0
2016-11-18 11:30:00,95.87,95.87,95.8,95.8,4095.0,82.3015,82.3015,82.2414,82.2414,4095.0
2016-11-18 11:35:00,95.78,95.81,95.73,95.81,9346.0,82.2243,82.25,82.1813,82.25,9346.0
2016-11-18 11:40:00,95.8,95.81,95.76,95.78,5100.0,82.2414,82.25,82.2071,82.2243,5100.0
2016-11-18 11:45:00,95.77,95.77,95.7,95.71,17129.0,82.2157,82.2157,82.1556,82.1642,17129.0
2016-11-18 11:50:00,95.73,95.74,95.7,95.71,9160.0,82.1813,82.1899,82.1556,82.1642,9160.0
2016-11-18 11:55:00,95.7,95.71,95.61,95.61,15433.0,82.1556,82.1642,82.0783,82.0783,15433.0
2016-11-18 12:00:00,95.61,95.66,95.61,95.65,7057.0,82.0783,82.1213,82.0783,82.1127,7057.0
2016-11-18 12:05:00,95.65,95.68,95.63,95.66,8868.0,82.1127,82.1384,82.0955,82.1213,8868.0
2016-11-18 12:10:00,95.65,95.69,95.65,95.68,4943.0,82.1127,82.147,82.1127,82.1384,4943.0
2016-11-18 12:15:00,95.68,95.71,95.68,95.69,6837.0,82.1384,82.1642,82.1384,82.147,6837.0
2016-11-18 12:20:00,95.69,95.7,95.66,95.7,4384.0,82.147,82.1556,82.1213,82.1556,4384.0
2016-11-18 12:25:00,95.7,95.72,95.66,95.69,7837.0,82.1556,82.1728,82.1213,82.147,7837.0
2016-11-18 12:30:00,95.7,95.72,95.68,95.68,5577.0,82.1556,82.1728,82.1384,82.1384,5577.0
2016-11-18 12:35:00,95.67,95.67,95.62,95.65,3277.0,82.1298,82.1298,82.0869,82.1127,3277.0
2016-11-18 12:40:00,95.64,95.73,95.64,95.7,6971.0,82.1041,82.1813,82.1041,82.1556,6971.0
2016-11-18 12:45:00,95.71,95.72,95.63,95.7,4200.0,82.1642,82.1728,82.0955,82.1556,4200.0
2016-11-18 12:50:00,95.68,95.72,95.68,95.7,6085.0,82.1384,82.1728,82.1384,82.1556,6085.0
2016-11-18 12:55:00,95.7,95.75,95.7,95.73,10745.0,82.1556,82.1985,82.1556,82.1813,10745.0
2016-11-18 13:00:00,95.72,95.75,95.72,95.73,4820.0,82.1728,82.1985,82.1728,82.1813,4820.0
2016-11-18 13:05:00,95.73,95.79,95.72,95.74,10041.0,82.1813,82.2329,82.1728,82.1899,10041.0
2016-11-18 13:10:00,95.74,95.76,95.65,95.67,12143.0,82.1899,82.2071,82.1127,82.1298,12143.0
2016-11-18 13:15:00,95.67,95.67,95.59,95.6,8065.0,82.1298,82.1298,82.0612,82.0697,8065.0
2016-11-18 13:20:00,95.59,95.6,95.54,95.58,5200.0,82.0612,82.0697,82.0182,82.0526,5200.0
2016-11-18 13:25:00,95.58,95.6,95.5,95.51,9171.0,82.0526,82.0697,81.9839,81.9925,9171.0
2016-11-18 13:30:00,95.51,95.51,95.44,95.49,13407.0,81.9925,81.9925,81.9324,81.9753,13407.0
2016-11-18 13:35:00,95.48,95.49,95.44,95.49,5924.0,81.9667,81.9753,81.9324,81.9753,5924.0
2016-11-18 13:40:00,95.45,95.48,95.43,95.48,3465.0,81.941,81.9667,81.9238,81.9667,3465.0
2016-11-18 13:45:00,95.46,95.49,95.43,95.44,7594.0,81.9496,81.9753,81.9238,81.9324,7594.0
2016-11-18 13:50:00,95.43,95.43,95.39,95.39,6951.0,81.9238,81.9238,81.8895,81.8895,6951.0
2016-11-18 13:55:00,95.39,95.44,95.37,95.37,9820.0,81.8895,81.9324,81.8723,81.8723,9820.0
2016-11-18 14:00:00,95.37,95.4,95.31,95.34,12269.0,81.8723,81.8981,81.8208,81.8465,12269.0
2016-11-18 14:05:00,95.34,95.42,95.34,95.37,11385.0,81.8465,81.9152,81.8465,81.8723,11385.0
2016-11-18 14:10:00,95.37,95.39,95.32,95.35,11195.0,81.8723,81.8895,81.8294,81.8551,11195.0
2016-11-18 14:15:00,95.34,95.37,95.28,95.31,13807.0,81.8465,81.8723,81.795,81.8208,13807.0
2016-11-18 14:20:00,95.33,95.39,95.32,95.36,13826.0,81.838,81.8895,81.8294,81.8637,13826.0
2016-11-18 14:25:00,95.35,95.35,95.3,95.31,7500.0,81.8551,81.8551,81.8122,81.8208,7500.0
2016-11-18 14:30:00,95.3,95.31,95.26,95.28,15213.0,81.8122,81.8208,81.7779,81.795,15213.0
2016-11-18 14:35:00,95.27,95.31,95.27,95.31,3810.0,81.7865,81.8208,81.7865,81.8208,3810.0
2016-11-18 14:40:00,95.31,95.39,95.31,95.38,7994.0,81.8208,81.8895,81.8208,81.8809,7994.0
2016-11-18 14:45:00,95.37,95.37,95.34,95.35,6926.0,81.8723,81.8723,81.8465,81.8551,6926.0
2016-11-18 14:50:00,95.34,95.37,95.34,95.37,12662.0,81.8465,81.8723,81.8465,81.8723,12662.0
2016-11-18 14:55:00,95.37,95.38,95.35,95.36,7660.0,81.8723,81.8809,81.8551,81.8637,7660.0
2016-11-18 15:00:00,95.36,95.42,95.35,95.4,17485.0,81.8637,81.9152,81.8551,81.8981,17485.0
2016-11-18 15:05:00,95.41,95.46,95.39,95.45,14872.0,81.9066,81.9496,81.8895,81.941,14872.0
2016-11-18 15:10:00,95.46,95.55,95.46,95.49,11815.0,81.9496,82.0268,81.9496,81.9753,11815.0
2016-11-18 15:15:00,95.47,95.51,95.46,95.49,8909.0,81.9581,81.9925,81.9496,81.9753,8909.0
2016-11-18 15:20:00,95.48,95.5,95.45,95.48,12409.0,81.9667,81.9839,81.941,81.9667,12409.0
2016-11-18 15:25:00,95.48,95.5,95.46,95.47,19397.0,81.9667,81.9839,81.9496,81.9581,19397.0
2016-11-18 15:30:00,95.47,95.5,95.43,95.45,14114.0,81.9581,81.9839,81.9238,81.941,14114.0
2016-11-18 15:35:00,95.44,95.45,95.34,95.37,26099.0,81.9324,81.941,81.8465,81.8723,26099.0
2016-11-18 15:40:00,95.37,95.38,95.32,95.33,29045.0,81.8723,81.8809,81.8294,81.838,29045.0
2016-11-18 15:45:00,95.34,95.37,95.25,95.25,34867.0,81.8465,81.8723,81.7693,81.7693,34867.0
2016-11-18 15:50:00,95.26,95.31,95.21,95.23,41299.0,81.7779,81.8208,81.7349,81.7521,41299.0
2016-11-18 15:55:00,95.23,95.24,95.12,95.19,62778.0,81.7521,81.7607,81.6577,81.7178,62778.0
2016-11-21 09:30:00,95.56,95.92,95.52,95.78,36980.0,82.0354,82.3445,82.0011,82.2243,36980.0
2016-11-21 09:35:00,95.81,95.88,95.69,95.84,21449.0,82.25,82.3101,82.147,82.2758,21449.0
2016-11-21 09:40:00,95.82,95.93,95.78,95.83,44330.0,82.2586,82.353,82.2243,82.2672,44330.0
2016-11-21 09:45:00,95.85,95.87,95.8,95.86,36713.0,82.2844,82.3015,82.2414,82.293,36713.0
2016-11-21 09:50:00,95.86,96.07,95.82,96.01,34548.0,82.293,82.4732,82.2586,82.4217,34548.0
2016-11-21 09:55:00,96.01,96.07,95.9,96.02,5778.0,82.4217,82.4732,82.3273,82.4303,5778.0
2016-11-21 10:00:00,96.02,96.21,96.02,96.18,9476.0,82.4303,82.5934,82.4303,82.5677,9476.0
2016-11-21 10:05:00,96.19,96.33,96.17,96.21,26036.0,82.5762,82.6964,82.5591,82.5934,26036.0
2016-11-21 10:10:00,96.2,96.23,96.07,96.17,8770.0,82.5848,82.6106,82.4732,82.5591,8770.0
2016-11-21 10:15:00,96.15,96.2,96.08,96.15,138493.0,82.5419,82.5848,82.4818,82.5419,138493.0
2016-11-21 10:20:00,96.15,96.18,95.83,95.85,15297.0,82.5419,82.5677,82.2672,82.2844,15297.0
2016-11-21 10:25:00,95.87,96.05,95.86,96.02,21452.0,82.3015,82.4561,82.293,82.4303,21452.0
2016-11-21 10:30:00,96.05,96.08,95.86,95.87,13257.0,82.4561,82.4818,82.293,82.3015,13257.0
2016-11-21 10:35:00,95.85,95.87,95.82,95.87,7013.0,82.2844,82.3015,82.2586,82.3015,7013.0
2016-11-21 10:40:00,95.83,95.88,95.78,95.83,11685.0,82.2672,82.3101,82.2243,82.2672,11685.0
2016-11-21 10:45:00,95.82,95.82,95.72,95.79,21877.0,82.2586,82.2586,82.1728,82.2329,21877.0
2016-11-21 10:50:00,95.82,95.94,95.79,95.89,9895.0,82.2586,82.3616,82.2329,82.3187,9895.0
2016-11-21 10:55:00,95.87,95.87,95.7,95.7,10546.0,82.3015,82.3015,82.1556,82.1556,10546.0
2016-11-21 11:00:00,95.68,95.75,95.52,95.52,20651.0,82.1384,82.1985,82.0011,82.0011,20651.0
2016-11-21 11:05:00,95.51,95.52,95.31,95.34,35035.0,81.9925,82.0011,81.8208,81.8465,35035.0
2016-11-21 11:10:00,95.32,95.72,95.31,95.71,31509.0,81.8294,82.1728,81.8208,82.1642,31509.0
2016-11-21 11:15:00,95.74,95.81,95.64,95.64,11176.0,82.1899,82.25,82.1041,82.1041,11176.0
2016-11-21 11:20:00,95.65,95.7,95.64,95.66,5035.0,82.1127,82.1556,82.1041,82.1213,5035.0
2016-11-21 11:25:00,95.66,95.66,95.48,95.6,9682.0,82.1213,82.1213,81.9667,82.0697,9682.0
2016-11-21 11:30:00,95.64,95.68,95.61,95.64,8765.0,82.1041,82.1384,82.0783,82.1041,8765.0
2016-11-21 11:35:00,95.66,95.69,95.64,95.68,4544.0,82.1213,82.147,82.1041,82.1384,4544.0
2016-11-21 11:40:00,95.7,95.76,95.7,95.74,5545.0,82.1556,82.2071,82.1556,82.1899,5545.0
2016-11-21 11:45:00,95.76,95.8,95.72,95.78,13855.0,82.2071,82.2414,82.1728,82.2243,13855.0
2016-11-21 11:50:00,95.78,95.79,95.71,95.78,10214.0,82.2243,82.2329,82.1642,82.2243,10214.0
2016-11-21 11:55:00,95.76,95.81,95.73,95.8,5227.0,82.2071,82.25,82.1813,82.2414,5227.0
2016-11-21 12:00:00,95.78,95.81,95.73,95.78,12021.0,82.2243,82.25,82.1813,82.2243,12021.0
2016-11-21 12:05:00,95.77,95.8,95.77,95.78,6293.0,82.2157,82.2414,82.2157,82.2243,6293.0
2016-11-21 12:10:00,95.79,95.81,95.78,95.8,14546.0,82.2329,82.25,82.2243,82.2414,14546.0
2016-11-21 12:15:00,95.8,95.86,95.78,95.79,29780.0,82.2414,82.293,82.2243,82.2329,29780.0
2016-11-21 12:20:00,95.8,95.83,95.77,95.83,4000.0,82.2414,82.2672,82.2157,82.2672,4000.0
2016-11-21 12:25:00,95.87,95.89,95.81,95.85,64183.0,82.3015,82.3187,82.25,82.2844,64183.0
2016-11-21 12:30:00,95.86,96.0,95.86,95.98,11477.0,82.293,82.4131,82.293,82.396,11477.0
2016-11-21 12:35:00,96.0,96.1,95.99,96.06,10212.0,82.4131,82.499,82.4046,82.4646,10212.0
2016-11-21 12:40:00,96.07,96.27,96.05,96.24,11886.0,82.4732,82.6449,82.4561,82.6192,11886.0
2016-11-21 12:45:00,96.24,96.25,96.18,96.23,4243.0,82.6192,82.6278,82.5677,82.6106,4243.0
2016-11-21 12:50:00,96.25,96.25,96.13,96.13,18146.0,82.6278,82.6278,82.5247,82.5247,18146.0
2016-11-21 12:55:00,96.15,96.15,96.09,96.12,8110.0,82.5419,82.5419,82.4904,82.5162,8110.0
2016-11-21 13:00:00,96.13,96.16,96.11,96.13,5382.0,82.5247,82.5505,82.5076,82.5247,5382.0
2016-11-21 13:05:00,96.12,96.23,96.11,96.23,4897.0,82.5162,82.6106,82.5076,82.6106,4897.0
2016-11-21 13:10:00,96.23,96.24,96.18,96.2,9518.0,82.6106,82.6192,82.5677,82.5848,9518.0
2016-11-21 13:15:00,96.2,96.22,96.16,96.2,10599.0,82.5848,82.602,82.5505,82.5848,10599.0
2016-11-21 13:20:00,96.21,96.23,96.13,96.13,19528.0,82.5934,82.6106,82.5247,82.5247,19528.0
2016-11-21 13:25:00,96.12,96.12,96.06,96.08,12127.0,82.5162,82.5162,82.4646,82.4818,12127.0
2016-11-21 13:30:00,96.07,96.15,96.07,96.15,4399.0,82.4732,82.5419,82.4732,82.5419,4399.0
2016-11-21 13:35:00,96.13,96.15,96.12,96.15,7927.0,82.5247,82.5419,82.5162,82.5419,7927.0
2016-11-21 13:40:00,96.15,96.19,96.13,96.19,7943.0,82.5419,82.5762,82.5247,82.5762,7943.0
2016-11-21 13:45:00,96.2,96.23,96.19,96.19,10429.0,82.5848,82.6106,82.5762,82.5762,10429.0
2016-11-21 13:50:00,96.17,96.2,96.13,96.18,9698.0,82.5591,82.5848,82.5247,82.5677,9698.0
2016-11-21 13:55:00,96.19,96.19,96.12,96.13,6378.0,82.5762,82.5762,82.5162,82.5247,6378.0
2016-11-21 14:00:00,96.12,96.12,96.06,96.06,6310.0,82.5162,82.5162,82.4646,82.4646,6310.0
2016-11-21 14:05:00,96.08,96.08,96.01,96.01,15500.0,82.4818,82.4818,82.4217,82.4217,15500.0
2016-11-21 14:10:00,96.01,96.05,95.98,95.98,16622.0,82.4217,82.4561,82.396,82.396,16622.0
2016-11-21 14:15:00,95.97,96.02,95.95,95.99,17583.0,82.3874,82.4303,82.3702,82.4046,17583.0
2016-11-21 14:20:00,95.99,96.0,95.97,95.98,5289.0,82.4046,82.4131,82.3874,82.396,5289.0
2016-11-21 14:25:00,95.98,96.03,95.98,95.99,12935.0,82.396,82.4389,82.396,82.4046,12935.0
2016-11-21 14:30:00,95.99,96.02,95.99,96.01,5569.0,82.4046,82.4303,82.4046,82.4217,5569.0
2016-11-21 14:35:00,96.0,96.0,95.95,95.95,11799.0,82.4131,82.4131,82.3702,82.3702,11799.0
2016-11-21 14:40:00,95.95,95.96,95.89,95.9,13785.0,82.3702,82.3788,82.3187,82.3273,13785.0
2016-11-21 14:45:00,95.9,95.92,95.89,95.9,18024.0,82.3273,82.3445,82.3187,82.3273,18024.0
2016-11-21 14:50:00,95.9,95.97,95.88,95.92,17924.0,82.3273,82.3874,82.3101,82.3445,17924.0
2016-11-21 14:55:00,95.9,96.06,95.89,95.97,20465.0,82.3273,82.4646,82.3187,82.3874,20465.0
2016-11-21 15:00:00,95.96,96.08,95.96,96.04,12798.0,82.3788,82.4818,82.3788,82.4475,12798.0
2016-11-21 15:05:00,96.02,96.13,96.02,96.12,7710.0,82.4303,82.5247,82.4303,82.5162,7710.0
2016-11-21 15:10:00,96.13,96.17,96.05,96.06,12784.0,82.5247,82.5591,82.4561,82.4646,12784.0
2016-11-21 15:15:00,96.05,96.11,96.0,96.09,9844.0,82.4561,82.5076,82.4131,82.4904,9844.0
2016-11-21 15:20:00,96.09,96.12,96.05,96.07,14121.0,82.4904,82.5162,82.4561,82.4732,14121.0
2016-11-21 15:25:00,96.09,96.09,95.97,96.04,23907.0,82.4904,82.4904,82.3874,82.4475,23907.0
2016-11-21 15:30:00,96.03,96.14,96.02,96.11,124883.0,82.4389,82.5333,82.4303,82.5076,124883.0
2016-11-21 15:35:00,96.13,96.19,96.08,96.18,18646.0,82.5247,82.5762,82.4818,82.5677,18646.0
2016-11-21 15:40:00,96.18,96.19,96.09,96.13,29783.0,82.5677,82.5762,82.4904,82.5247,29783.0
2016-11-21 15:45:00,96.13,96.16,96.1,96.16,35427.0,82.5247,82.5505,82.499,82.5505,35427.0
2016-11-21 15:50:00,96.16,96.22,96.12,96.18,29982.0,82.5505,82.602,82.5162,82.5677,29982.0
2016-11-21 15:55:00,96.19,96.22,96.15,96.18,45365.0,82.5762,82.602,82.5419,82.5677,45365.0
2016-11-22 09:30:00,96.45,96.6,96.31,96.46,20458.0,82.7994,82.9282,82.6793,82.808,20458.0
2016-11-22 09:35:00,96.44,96.53,96.34,96.37,29763.0,82.7909,82.8681,82.705,82.7308,29763.0
2016-11-22 09:40:00,96.36,96.37,96.1,96.18,21211.0,82.7222,82.7308,82.499,82.5677,21211.0
2016-11-22 09:45:00,96.18,96.25,96.13,96.14,16916.0,82.5677,82.6278,82.5247,82.5333,16916.0
2016-11-22 09:50:00,96.14,96.15,96.04,96.04,13707.0,82.5333,82.5419,82.4475,82.4475,13707.0
2016-11-22 09:55:00,96.08,96.2,96.05,96.18,10400.0,82.4818,82.5848,82.4561,82.5677,10400.0
2016-11-22 10:00:00,96.19,96.26,96.06,96.09,33089.0,82.5762,82.6363,82.4646,82.4904,33089.0
2016-11-22 10:05:00,96.09,96.15,96.03,96.07,20793.0,82.4904,82.5419,82.4389,82.4732,20793.0
2016-11-22 10:10:00,96.1,96.23,96.1,96.15,14064.0,82.499,82.6106,82.499,82.5419,14064.0
2016-11-22 10:15:00,96.14,96.25,96.14,96.25,8301.0,82.5333,82.6278,82.5333,82.6278,8301.0
2016-11-22 10:20:00,96.29,96.44,96.27,96.43,16786.0,82.6621,82.7909,82.6449,82.7823,16786.0
2016-11-22 10:25:00,96.42,96.5,96.41,96.5,7738.0,82.7737,82.8424,82.7651,82.8424,7738.0
2016-11-22 10:30:00,96.49,96.5,96.41,96.43,21567.0,82.8338,82.8424,82.7651,82.7823,21567.0
2016-11-22 10:35:00,96.45,96.5,96.42,96.48,4837.0,82.7994,82.8424,82.7737,82.8252,4837.0
2016-11-22 10:40:00,96.48,96.66,96.48,96.56,35070.0,82.8252,82.9797,82.8252,82.8939,35070.0
2016-11-22 10:45:00,96.59,96.71,96.55,96.67,22691.0,82.9196,83.0226,82.8853,82.9883,22691.0
2016-11-22 10:50:00,96.69,96.69,96.57,96.57,12079.0,83.0055,83.0055,82.9025,82.9025,12079.0
2016-11-22 10:55:00,96.53,96.58,96.51,96.58,19855.0,82.8681,82.911,82.851,82.911,19855.0
2016-11-22 11:00:00,96.57,96.61,96.56,96.59,3668.0,82.9025,82.9368,82.8939,82.9196,3668.0
2016-11-22 11:05:00,96.59,96.61,96.52,96.56,12897.0,82.9196,82.9368,82.8595,82.8939,12897.0
2016-11-22 11:10:00,96.56,96.66,96.56,96.63,4331.0,82.8939,82.9797,82.8939,82.954,4331.0
2016-11-22 11:15:00,96.63,96.69,96.63,96.65,5606.0,82.954,83.0055,82.954,82.9711,5606.0
2016-11-22 11:20:00,96.65,96.65,96.59,96.59,11323.0,82.9711,82.9711,82.9196,82.9196,11323.0
2016-11-22 11:25:00,96.59,96.6,96.51,96.51,12365.0,82.9196,82.9282,82.851,82.851,12365.0
2016-11-22 11:30:00,96.49,96.51,96.39,96.44,13954.0,82.8338,82.851,82.7479,82.7909,13954.0
2016-11-22 11:35:00,96.46,96.61,96.46,96.6,7411.0,82.808,82.9368,82.808,82.9282,7411.0
2016-11-22 11:40:00,96.6,96.6,96.46,96.52,20469.0,82.9282,82.9282,82.808,82.8595,20469.0
2016-11-22 11:45:00,96.49,96.55,96.45,96.55,7957.0,82.8338,82.8853,82.7994,82.8853,7957.0
2016-11-22 11:50:00,96.56,96.59,96.55,96.55,7600.0,82.8939,82.9196,82.8853,82.8853,7600.0
2016-11-22 11:55:00,96.55,96.55,96.43,96.5,8790.0,82.8853,82.8853,82.7823,82.8424,8790.0
2016-11-22 12:00:00,96.5,96.54,96.45,96.45,12096.0,82.8424,82.8767,82.7994,82.7994,12096.0
2016-11-22 12:05:00,96.41,96.44,96.39,96.39,4132.0,82.7651,82.7909,82.7479,82.7479,4132.0
2016-11-22 12:10:00,96.38,96.38,96.33,96.34,6398.0,82.7394,82.7394,82.6964,82.705,6398.0
2016-11-22 12:15:00,96.34,96.4,96.34,96.4,3477.0,82.705,82.7565,82.705,82.7565,3477.0
2016-11-22 12:20:00,96.38,96.4,96.38,96.39,2940.0,82.7394,82.7565,82.7394,82.7479,2940.0
2016-11-22 12:25:00,96.41,96.55,96.41,96.55,4995.0,82.7651,82.8853,82.7651,82.8853,4995.0
2016-11-22 12:30:00,96.55,96.58,96.49,96.55,7686.0,82.8853,82.911,82.8338,82.8853,7686.0
2016-11-22 12:35:00,96.51,96.54,96.5,96.52,13205.0,82.851,82.8767,82.8424,82.8595,13205.0
2016-11-22 12:40:00,96.54,96.57,96.46,96.46,11351.0,82.8767,82.9025,82.808,82.808,11351.0
2016-11-22 12:45:00,96.46,96.48,96.43,96.43,107698.0,82.808,82.8252,82.7823,82.7823,107698.0
2016-11-22 12:50:00,96.42,96.47,96.42,96.43,5672.0,82.7737,82.8166,82.7737,82.7823,5672.0
2016-11-22 12:55:00,96.42,96.42,96.34,96.34,20874.0,82.7737,82.7737,82.705,82.705,20874.0
2016-11-22 13:00:00,96.35,96.41,96.33,96.4,11009.0,82.7136,82.7651,82.6964,82.7565,11009.0
2016-11-22 13:05:00,96.38,96.42,96.38,96.4,5797.0,82.7394,82.7737,82.7394,82.7565,5797.0
2016-11-22 13:10:00,96.4,96.45,96.37,96.42,6508.0,82.7565,82.7994,82.7308,82.7737,6508.0
2016-11-22 13:15:00,96.4,96.48,96.4,96.47,5498.0,82.7565,82.8252,82.7565,82.8166,5498.0
2016-11-22 13:20:00,96.48,96.66,96.48,96.64,15596.0,82.8252,82.9797,82.8252,82.9626,15596.0
2016-11-22 13:25:00,96.61,96.65,96.57,96.6,7841.0,82.9368,82.9711,82.9025,82.9282,7841.0
2016-11-22 13:30:00,96.6,96.66,96.6,96.61,14822.0,82.9282,82.9797,82.9282,82.9368,14822.0
2016-11-22 13:35:00,96.6,96.61,96.44,96.44,19737.0,82.9282,82.9368,82.7909,82.7909,19737.0
2016-11-22 13:40:00,96.48,96.48,96.4,96.42,13469.0,82.8252,82.8252,82.7565,82.7737,13469.0
2016-11-22 13:45:00,96.43,96.44,96.31,96.31,9392.0,82.7823,82.7909,82.6793,82.6793,9392.0
2016-11-22 13:50:00,96.33,96.4,96.33,96.35,8044.0,82.6964,82.7565,82.6964,82.7136,8044.0
2016-11-22 13:55:00,96.34,96.34,96.24,96.24,7383.0,82.705,82.705,82.6192,82.6192,7383.0
2016-11-22 14:00:00,96.25,96.29,96.24,96.27,4565.0,82.6278,82.6621,82.6192,82.6449,4565.0
2016-11-22 14:05:00,96.28,96.29,96.25,96.27,4460.0,82.6535,82.6621,82.6278,82.6449,4460.0
2016-11-22 14:10:00,96.27,96.32,96.25,96.3,5391.0,82.6449,82.6878,82.6278,82.6707,5391.0
2016-11-22 14:15:00,96.31,96.35,96.29,96.31,11380.0,82.6793,82.7136,82.6621,82.6793,11380.0
2016-11-22 14:20:00,96.29,96.31,96.29,96.3,1549.0,82.6621,82.6793,82.6621,82.6707,1549.0
2016-11-22 14:25:00,96.29,96.37,96.28,96.37,6482.0,82.6621,82.7308,82.6535,82.7308,6482.0
2016-11-22 14:30:00,96.38,96.39,96.36,96.39,5804.0,82.7394,82.7479,82.7222,82.7479,5804.0
2016-11-22 14:35:00,96.39,96.48,96.39,96.47,9730.0,82.7479,82.8252,82.7479,82.8166,9730.0
2016-11-22 14:40:00,96.47,96.6,96.44,96.46,17739.0,82.8166,82.9282,82.7909,82.808,17739.0
2016-11-22 14:45:00,96.48,96.49,96.42,96.45,31137.0,82.8252,82.8338,82.7737,82.7994,31137.0
2016-11-22 14:50:00,96.44,96.45,96.41,96.44,5053.0,82.7909,82.7994,82.7651,82.7909,5053.0
2016-11-22 14:55:00,96.43,96.44,96.39,96.41,8265.0,82.7823,82.7909,82.7479,82.7651,8265.0
2016-11-22 15:00:00,96.41,96.41,96.35,96.38,20514.0,82.7651,82.7651,82.7136,82.7394,20514.0
2016-11-22 15:05:00,96.38,96.47,96.38,96.47,8672.0,82.7394,82.8166,82.7394,82.8166,8672.0
2016-11-22 15:10:00,96.47,96.54,96.46,96.52,13883.0,82.8166,82.8767,82.808,82.8595,13883.0
2016-11-22 15:15:00,96.53,96.55,96.51,96.55,7877.0,82.8681,82.8853,82.851,82.8853,7877.0
2016-11-22 15:20:00,96.54,96.59,96.53,96.58,16409.0,82.8767,82.9196,82.8681,82.911,16409.0
2016-11-22 15:25:00,96.59,96.6,96.54,96.55,24566.0,82.9196,82.9282,82.8767,82.8853,24566.0
2016-11-22 15:30:00,96.55,96.63,96.55,96.6,35712.0,82.8853,82.954,82.8853,82.9282,35712.0
2016-11-22 15:35:00,96.6,96.61,96.52,96.55,29397.0,82.9282,82.9368,82.8595,82.8853,29397.0
2016-11-22 15:40:00,96.55,96.65,96.54,96.59,45478.0,82.8853,82.9711,82.8767,82.9196,45478.0
2016-11-22 15:45:00,96.6,96.66,96.59,96.64,27821.0,82.9282,82.9797,82.9196,82.9626,27821.0
2016-11-22 15:50:00,96.63,96.67,96.63,96.67,29692.0,82.954,82.9883,82.954,82.9883,29692.0
2016-11-22 15:55:00,96.68,96.7,96.58,96.59,50455.0,82.9969,83.0141,82.911,82.9196,50455.0
2016-11-23 09:30:00,96.59,96.91,96.36,96.76,18377.0,82.9196,83.1943,82.7222,83.0656,18377.0
2016-11-23 09:35:00,96.96,97.27,96.87,97.18,17402.0,83.2373,83.5034,83.16,83.4261,17402.0
2016-11-23 09:40:00,97.26,97.28,96.94,96.96,13008.0,83.4948,83.512,83.2201,83.2373,13008.0
2016-11-23 09:45:00,96.95,96.96,96.6,96.61,10550.0,83.2287,83.2373,82.9282,82.9368,10550.0
2016-11-23 09:50:00,96.71,96.83,96.61,96.73,10515.0,83.0226,83.1257,82.9368,83.0398,10515.0
2016-11-23 09:55:00,96.79,96.85,96.72,96.8,10246.0,83.0913,83.1428,83.0312,83.0999,10246.0
2016-11-23 10:00:00,96.76,96.93,96.65,96.93,16041.0,83.0656,83.2115,82.9711,83.2115,16041.0
2016-11-23 10:05:00,96.92,96.94,96.82,96.89,14367.0,83.2029,83.2201,83.1171,83.1772,14367.0
2016-11-23 10:10:00,96.9,96.94,96.8,96.94,8418.0,83.1858,83.2201,83.0999,83.2201,8418.0
2016-11-23 10:15:00,96.94,96.99,96.84,96.85,16554.0,83.2201,83.263,83.1343,83.1428,16554.0
2016-11-23 10:20:00,96.92,96.93,96.75,96.76,8626.0,83.2029,83.2115,83.057,83.0656,8626.0
2016-11-23 10:25:00,96.79,96.87,96.76,96.82,8326.0,83.0913,83.16,83.0656,83.1171,8326.0
2016-11-23 10:30:00,96.81,97.05,96.8,97.05,7488.0,83.1085,83.3145,83.0999,83.3145,7488.0
2016-11-23 10:35:00,97.05,97.05,96.86,96.92,19400.0,83.3145,83.3145,83.1514,83.2029,19400.0
2016-11-23 10:40:00,96.92,96.94,96.84,96.9,5279.0,83.2029,83.2201,83.1343,83.1858,5279.0
2016-11-23 10:45:00,96.91,97.04,96.88,96.88,17549.0,83.1943,83.3059,83.1686,83.1686,17549.0
2016-11-23 10:50:00,96.89,96.96,96.8,96.84,27696.0,83.1772,83.2373,83.0999,83.1343,27696.0
2016-11-23 10:55:00,96.84,96.88,96.79,96.84,30881.0,83.1343,83.1686,83.0913,83.1343,30881.0
2016-11-23 11:00:00,96.86,96.88,96.78,96.82,33012.0,83.1514,83.1686,83.0827,83.1171,33012.0
2016-11-23 11:05:00,96.84,96.87,96.78,96.85,5379.0,83.1343,83.16,83.0827,83.1428,5379.0
2016-11-23 11:10:00,96.85,96.88,96.82,96.86,6497.0,83.1428,83.1686,83.1171,83.1514,6497.0
2016-11-23 11:15:00,96.86,96.86,96.77,96.84,14458.0,83.1514,83.1514,83.0742,83.1343,14458.0
2016-11-23 11:20:00,96.85,96.86,96.8,96.85,13829.0,83.1428,83.1514,83.0999,83.1428,13829.0
2016-11-23 11:25:00,96.86,96.87,96.83,96.85,23029.0,83.1514,83.16,83.1257,83.1428,23029.0
2016-11-23 11:30:00,96.85,96.86,96.81,96.83,10534.0,83.1428,83.1514,83.1085,83.1257,10534.0
2016-11-23 11:35:00,96.84,97.01,96.81,97.01,17278.0,83.1343,83.2802,83.1085,83.2802,17278.0
2016-11-23 11:40:00,97.04,97.14,97.04,97.14,12475.0,83.3059,83.3918,83.3059,83.3918,12475.0
2016-11-23 11:45:00,97.13,97.25,97.11,97.23,4546.0,83.3832,83.4862,83.366,83.4691,4546.0
2016-11-23 11:50:00,97.24,97.31,97.23,97.31,5937.0,83.4776,83.5377,83.4691,83.5377,5937.0
2016-11-23 11:55:00,97.3,97.41,97.29,97.41,2829.0,83.5291,83.6236,83.5206,83.6236,2829.0
2016-11-23 12:00:00,97.44,97.45,97.34,97.34,8760.0,83.6493,83.6579,83.5635,83.5635,8760.0
2016-11-23 12:05:00,97.36,97.36,97.27,97.32,6577.0,83.5807,83.5807,83.5034,83.5463,6577.0
2016-11-23 12:10:00,97.33,97.39,97.32,97.37,3375.0,83.5549,83.6064,83.5463,83.5892,3375.0
2016-11-23 12:15:00,97.38,97.49,97.34,97.41,11968.0,83.5978,83.6923,83.5635,83.6236,11968.0
2016-11-23 12:20:00,97.42,97.48,97.38,97.44,5086.0,83.6322,83.6837,83.5978,83.6493,5086.0
2016-11-23 12:25:00,97.45,97.53,97.45,97.53,7802.0,83.6579,83.7266,83.6579,83.7266,7802.0
2016-11-23 12:30:00,97.51,97.55,97.45,97.5,8632.0,83.7094,83.7438,83.6579,83.7008,8632.0
2016-11-23 12:35:00,97.52,97.54,97.47,97.52,5200.0,83.718,83.7352,83.6751,83.718,5200.0
2016-11-23 12:40:00,97.54,97.63,97.5,97.63,4760.0,83.7352,83.8124,83.7008,83.8124,4760.0
2016-11-23 12:45:00,97.64,97.69,97.61,97.63,4413.0,83.821,83.864,83.7953,83.8124,4413.0
2016-11-23 12:50:00,97.64,97.65,97.53,97.53,7274.0,83.821,83.8296,83.7266,83.7266,7274.0
2016-11-23 12:55:00,97.54,97.57,97.5,97.57,3559.0,83.7352,83.7609,83.7008,83.7609,3559.0
2016-11-23 13:00:00,97.59,97.59,97.45,97.45,11263.0,83.7781,83.7781,83.6579,83.6579,11263.0
2016-11-23 13:05:00,97.47,97.48,97.41,97.44,52133.0,83.6751,83.6837,83.6236,83.6493,52133.0
2016-11-23 13:10:00,97.45,97.45,97.34,97.36,8162.0,83.6579,83.6579,83.5635,83.5807,8162.0
2016-11-23 13:15:00,97.36,97.4,97.35,97.38,5511.0,83.5807,83.615,83.5721,83.5978,5511.0
2016-11-23 13:20:00,97.39,97.42,97.34,97.39,6065.0,83.6064,83.6322,83.5635,83.6064,6065.0
2016-11-23 13:25:00,97.38,97.43,97.38,97.4,7729.0,83.5978,83.6407,83.5978,83.615,7729.0
2016-11-23 13:30:00,97.42,97.45,97.38,97.4,6321.0,83.6322,83.6579,83.5978,83.615,6321.0
2016-11-23 13:35:00,97.42,97.49,97.36,97.46,11913.0,83.6322,83.6923,83.5807,83.6665,11913.0
2016-11-23 13:40:00,97.48,97.53,97.46,97.5,4926.0,83.6837,83.7266,83.6665,83.7008,4926.0
2016-11-23 13:45:00,97.5,97.52,97.43,97.47,3765.0,83.7008,83.718,83.6407,83.6751,3765.0
2016-11-23 13:50:00,97.47,97.51,97.45,97.49,6019.0,83.6751,83.7094,83.6579,83.6923,6019.0
2016-11-23 13:55:00,97.5,97.51,97.43,97.43,4859.0,83.7008,83.7094,83.6407,83.6407,4859.0
2016-11-23 14:00:00,97.5,97.54,97.43,97.52,8000.0,83.7008,83.7352,83.6407,83.718,8000.0
2016-11-23 14:05:00,97.5,97.5,97.4,97.42,7169.0,83.7008,83.7008,83.615,83.6322,7169.0
2016-11-23 14:10:00,97.44,97.49,97.43,97.47,9396.0,83.6493,83.6923,83.6407,83.6751,9396.0
2016-11-23 14:15:00,97.47,97.62,97.46,97.58,7823.0,83.6751,83.8039,83.6665,83.7695,7823.0
2016-11-23 14:20:00,97.59,97.59,97.49,97.49,4847.0,83.7781,83.7781,83.6923,83.6923,4847.0
2016-11-23 14:25:00,97.51,97.69,97.51,97.67,6252.0,83.7094,83.864,83.7094,83.8468,6252.0
2016-11-23 14:30:00,97.69,97.69,97.56,97.59,9049.0,83.864,83.864,83.7523,83.7781,9049.0
2016-11-23 14:35:00,97.61,97.61,97.48,97.49,5238.0,83.7953,83.7953,83.6837,83.6923,5238.0
2016-11-23 14:40:00,97.49,97.52,97.42,97.49,4967.0,83.6923,83.718,83.6322,83.6923,4967.0
2016-11-23 14:45:00,97.51,97.51,97.39,97.44,8017.0,83.7094,83.7094,83.6064,83.6493,8017.0
2016-11-23 14:50:00,97.45,97.45,97.35,97.37,4563.0,83.6579,83.6579,83.5721,83.5892,4563.0
2016-11-23 14:55:00,97.35,97.4,97.33,97.35,6683.0,83.5721,83.615,83.5549,83.5721,6683.0
2016-11-23 15:00:00,97.35,97.46,97.35,97.46,14066.0,83.5721,83.6665,83.5721,83.6665,14066.0
2016-11-23 15:05:00,97.46,97.46,97.4,97.46,5689.0,83.6665,83.6665,83.615,83.6665,5689.0
2016-11-23 15:10:00,97.43,97.45,97.38,97.38,8714.0,83.6407,83.6579,83.5978,83.5978,8714.0
2016-11-23 15:15:00,97.4,97.44,97.34,97.34,4819.0,83.615,83.6493,83.5635,83.5635,4819.0
2016-11-23 15:20:00,97.34,97.34,97.26,97.27,10481.0,83.5635,83.5635,83.4948,83.5034,10481.0
2016-11-23 15:25:00,97.26,97.42,97.26,97.42,10054.0,83.4948,83.6322,83.4948,83.6322,10054.0
2016-11-23 15:30:00,97.42,97.44,97.37,97.41,13035.0,83.6322,83.6493,83.5892,83.6236,13035.0
2016-11-23 15:35:00,97.41,97.53,97.41,97.46,13879.0,83.6236,83.7266,83.6236,83.6665,13879.0
2016-11-23 15:40:00,97.47,97.6,97.44,97.57,28502.0,83.6751,83.7867,83.6493,83.7609,28502.0
2016-11-23 15:45:00,97.59,97.62,97.48,97.48,14571.0,83.7781,83.8039,83.6837,83.6837,14571.0
2016-11-23 15:50:00,97.49,97.54,97.47,97.5,20044.0,83.6923,83.7352,83.6751,83.7008,20044.0
2016-11-23 15:55:00,97.51,97.59,97.5,97.58,32732.0,83.7094,83.7781,83.7008,83.7695,32732.0
2016-11-25 09:30:00,97.63,97.92,97.35,97.66,19776.0,83.8124,84.0614,83.5721,83.8382,19776.0
2016-11-25 09:35:00,97.65,97.8,97.55,97.7,17304.0,83.8296,83.9584,83.7438,83.8725,17304.0
2016-11-25 09:40:00,97.7,97.93,97.7,97.82,11702.0,83.8725,84.07,83.8725,83.9756,11702.0
2016-11-25 09:45:00,97.78,97.79,97.49,97.79,7958.0,83.9412,83.9498,83.6923,83.9498,7958.0
2016-11-25 09:50:00,97.8,97.84,97.72,97.81,7509.0,83.9584,83.9927,83.8897,83.967,7509.0
2016-11-25 09:55:00,97.82,97.82,97.71,97.71,3140.0,83.9756,83.9756,83.8811,83.8811,3140.0
2016-11-25 10:00:00,97.71,97.71,97.52,97.52,4244.0,83.8811,83.8811,83.718,83.718,4244.0
2016-11-25 10:05:00,97.51,97.59,97.48,97.51,4154.0,83.7094,83.7781,83.6837,83.7094,4154.0
2016-11-25 10:10:00,97.48,97.48,97.42,97.45,2819.0,83.6837,83.6837,83.6322,83.6579,2819.0
2016-11-25 10:15:00,97.43,97.48,97.42,97.43,5646.0,83.6407,83.6837,83.6322,83.6407,5646.0
2016-11-25 10:20:00,97.43,97.61,97.43,97.57,16165.0,83.6407,83.7953,83.6407,83.7609,16165.0
2016-11-25 10:25:00,97.59,97.6,97.44,97.45,3164.0,83.7781,83.7867,83.6493,83.6579,3164.0
2016-11-25 10:30:00,97.48,97.58,97.43,97.52,3100.0,83.6837,83.7695,83.6407,83.718,3100.0
2016-11-25 10:35:00,97.51,97.55,97.47,97.51,8552.0,83.7094,83.7438,83.6751,83.7094,8552.0
2016-11-25 10:40:00,97.53,97.62,97.52,97.55,3801.0,83.7266,83.8039,83.718,83.7438,3801.0
2016-11-25 10:45:00,97.54,97.55,97.45,97.48,7700.0,83.7352,83.7438,83.6579,83.6837,7700.0
2016-11-25 10:50:00,97.53,97.66,97.5,97.64,7354.0,83.7266,83.8382,83.7008,83.821,7354.0
2016-11-25 10:55:00,97.66,97.66,97.53,97.57,5262.0,83.8382,83.8382,83.7266,83.7609,5262.0
2016-11-25 11:00:00,97.53,97.62,97.52,97.61,6165.0,83.7266,83.8039,83.718,83.7953,6165.0
2016-11-25 11:05:00,97.63,97.65,97.56,97.56,6571.0,83.8124,83.8296,83.7523,83.7523,6571.0
2016-11-25 11:10:00,97.55,97.63,97.5,97.61,4113.0,83.7438,83.8124,83.7008,83.7953,4113.0
2016-11-25 11:15:00,97.56,97.58,97.49,97.49,2904.0,83.7523,83.7695,83.6923,83.6923,2904.0
2016-11-25 11:20:00,97.47,97.52,97.45,97.52,3104.0,83.6751,83.718,83.6579,83.718,3104.0
2016-11-25 11:25:00,97.53,97.54,97.49,97.5,1104.0,83.7266,83.7352,83.6923,83.7008,1104.0
2016-11-25 11:30:00,97.52,97.59,97.52,97.58,3900.0,83.718,83.7781,83.718,83.7695,3900.0
2016-11-25 11:35:00,97.58,97.68,97.57,97.64,4142.0,83.7695,83.8554,83.7609,83.821,4142.0
2016-11-25 11:40:00,97.66,97.66,97.6,97.61,3050.0,83.8382,83.8382,83.7867,83.7953,3050.0
2016-11-25 11:45:00,97.61,97.65,97.61,97.65,7590.0,83.7953,83.8296,83.7953,83.8296,7590.0
2016-11-25 11:50:00,97.63,97.65,97.58,97.6,3053.0,83.8124,83.8296,83.7695,83.7867,3053.0
2016-11-25 11:55:00,97.6,97.6,97.56,97.56,3237.0,83.7867,83.7867,83.7523,83.7523,3237.0
2016-11-25 12:00:00,97.56,97.61,97.54,97.6,14072.0,83.7523,83.7953,83.7352,83.7867,14072.0
2016-11-25 12:05:00,97.61,97.71,97.6,97.68,7741.0,83.7953,83.8811,83.7867,83.8554,7741.0
2016-11-25 12:10:00,97.69,97.73,97.67,97.68,6755.0,83.864,83.8983,83.8468,83.8554,6755.0
2016-11-25 12:15:00,97.67,97.77,97.67,97.74,8534.0,83.8468,83.9326,83.8468,83.9069,8534.0
2016-11-25 12:20:00,97.73,97.74,97.67,97.7,4759.0,83.8983,83.9069,83.8468,83.8725,4759.0
2016-11-25 12:25:00,97.71,97.76,97.69,97.75,19377.0,83.8811,83.924,83.864,83.9155,19377.0
2016-11-25 12:30:00,97.76,97.87,97.76,97.86,28434.0,83.924,84.0185,83.924,84.0099,28434.0
2016-11-25 12:35:00,97.87,97.94,97.87,97.94,15917.0,84.0185,84.0786,84.0185,84.0786,15917.0
2016-11-25 12:40:00,97.94,97.98,97.94,97.94,12415.0,84.0786,84.1129,84.0786,84.0786,12415.0
2016-11-25 12:45:00,97.95,98.01,97.95,98.01,15952.0,84.0872,84.1387,84.0872,84.1387,15952.0
2016-11-25 12:50:00,98.01,98.01,97.92,97.98,6163.0,84.1387,84.1387,84.0614,84.1129,6163.0
2016-11-25 12:55:00,97.98,98.08,97.95,98.08,22312.0,84.1129,84.1988,84.0872,84.1988,22312.0
2016-11-28 09:30:00,97.92,97.95,97.68,97.7,18121.0,84.0614,84.0872,83.8554,83.8725,18121.0
2016-11-28 09:35:00,97.64,97.73,97.39,97.39,10292.0,83.821,83.8983,83.6064,83.6064,10292.0
2016-11-28 09:40:00,97.4,97.69,97.4,97.59,12717.0,83.615,83.864,83.615,83.7781,12717.0
2016-11-28 09:45:00,97.61,97.75,97.57,97.62,11462.0,83.7953,83.9155,83.7609,83.8039,11462.0
2016-11-28 09:50:00,97.64,97.76,97.6,97.66,8497.0,83.821,83.924,83.7867,83.8382,8497.0
2016-11-28 09:55:00,97.64,97.71,97.6,97.67,7465.0,83.821,83.8811,83.7867,83.8468,7465.0
2016-11-28 10:00:00,97.67,97.8,97.66,97.74,9726.0,83.8468,83.9584,83.8382,83.9069,9726.0
2016-11-28 10:05:00,97.74,97.8,97.69,97.72,12560.0,83.9069,83.9584,83.864,83.8897,12560.0
2016-11-28 10:10:00,97.68,97.73,97.56,97.57,31062.0,83.8554,83.8983,83.7523,83.7609,31062.0
2016-11-28 10:15:00,97.58,97.61,97.48,97.5,14500.0,83.7695,83.7953,83.6837,83.7008,14500.0
2016-11-28 10:20:00,97.46,97.55,97.42,97.44,12866.0,83.6665,83.7438,83.6322,83.6493,12866.0
2016-11-28 10:25:00,97.45,97.48,97.34,97.38,8334.0,83.6579,83.6837,83.5635,83.5978,8334.0
2016-11-28 10:30:00,97.35,97.55,97.34,97.46,12526.0,83.5721,83.7438,83.5635,83.6665,12526.0
2016-11-28 10:35:00,97.42,97.42,97.17,97.17,5350.0,83.6322,83.6322,83.4175,83.4175,5350.0
2016-11-28 10:40:00,97.17,97.24,97.12,97.2,12757.0,83.4175,83.4776,83.3746,83.4433,12757.0
2016-11-28 10:45:00,97.17,97.24,97.16,97.22,7216.0,83.4175,83.4776,83.409,83.4605,7216.0
2016-11-28 10:50:00,97.2,97.2,96.99,97.02,12062.0,83.4433,83.4433,83.263,83.2888,12062.0
2016-11-28 10:55:00,96.98,97.0,96.77,96.89,17554.0,83.2544,83.2716,83.0742,83.1772,17554.0
2016-11-28 11:00:00,96.93,97.06,96.93,97.04,10303.0,83.2115,83.3231,83.2115,83.3059,10303.0
2016-11-28 11:05:00,97.06,97.1,96.99,97.0,13047.0,83.3231,83.3575,83.263,83.2716,13047.0
2016-11-28 11:10:00,97.0,97.06,96.96,97.0,8195.0,83.2716,83.3231,83.2373,83.2716,8195.0
2016-11-28 11:15:00,96.96,97.02,96.94,96.94,7396.0,83.2373,83.2888,83.2201,83.2201,7396.0
2016-11-28 11:20:00,96.94,97.05,96.89,97.05,8437.0,83.2201,83.3145,83.1772,83.3145,8437.0
2016-11-28 11:25:00,97.08,97.12,96.99,97.04,11894.0,83.3403,83.3746,83.263,83.3059,11894.0
2016-11-28 11:30:00,97.05,97.2,97.04,97.18,13673.0,83.3145,83.4433,83.3059,83.4261,13673.0
2016-11-28 11:35:00,97.17,97.26,97.15,97.17,9093.0,83.4175,83.4948,83.4004,83.4175,9093.0
2016-11-28 11:40:00,97.15,97.18,97.1,97.18,5929.0,83.4004,83.4261,83.3575,83.4261,5929.0
2016-11-28 11:45:00,97.16,97.28,97.15,97.28,7751.0,83.409,83.512,83.4004,83.512,7751.0
2016-11-28 11:50:00,97.24,97.25,97.13,97.2,9253.0,83.4776,83.4862,83.3832,83.4433,9253.0
2016-11-28 11:55:00,97.2,97.33,97.2,97.33,6701.0,83.4433,83.5549,83.4433,83.5549,6701.0
2016-11-28 12:00:00,97.33,97.37,97.31,97.35,6191.0,83.5549,83.5892,83.5377,83.5721,6191.0
2016-11-28 12:05:00,97.36,97.47,97.31,97.41,8805.0,83.5807,83.6751,83.5377,83.6236,8805.0
2016-11-28 12:10:00,97.41,97.42,97.32,97.33,16733.0,83.6236,83.6322,83.5463,83.5549,16733.0
2016-11-28 12:15:00,97.35,97.38,97.3,97.38,3885.0,83.5721,83.5978,83.5291,83.5978,3885.0
2016-11-28 12:20:00,97.38,97.38,97.3,97.35,3897.0,83.5978,83.5978,83.5291,83.5721,3897.0
2016-11-28 12:25:00,97.3,97.44,97.3,97.43,6100.0,83.5291,83.6493,83.5291,83.6407,6100.0
2016-11-28 12:30:00,97.4,97.53,97.4,97.52,5148.0,83.615,83.7266,83.615,83.718,5148.0
2016-11-28 12:35:00,97.46,97.46,97.43,97.45,6266.0,83.6665,83.6665,83.6407,83.6579,6266.0
2016-11-28 12:40:00,97.42,97.48,97.3,97.37,32321.0,83.6322,83.6837,83.5291,83.5892,32321.0
2016-11-28 12:45:00,97.37,97.38,97.25,97.29,6600.0,83.5892,83.5978,83.4862,83.5206,6600.0
2016-11-28 12:50:00,97.28,97.33,97.26,97.26,4301.0,83.512,83.5549,83.4948,83.4948,4301.0
2016-11-28 12:55:00,97.26,97.41,97.22,97.24,16321.0,83.4948,83.6236,83.4605,83.4776,16321.0
2016-11-28 13:00:00,97.25,97.27,97.19,97.2,4411.0,83.4862,83.5034,83.4347,83.4433,4411.0
2016-11-28 13:05:00,97.18,97.18,97.05,97.08,9434.0,83.4261,83.4261,83.3145,83.3403,9434.0
2016-11-28 13:10:00,97.09,97.14,97.04,97.14,10694.0,83.3489,83.3918,83.3059,83.3918,10694.0
2016-11-28 13:15:00,97.17,97.19,97.11,97.14,8378.0,83.4175,83.4347,83.366,83.3918,8378.0
2016-11-28 13:20:00,97.12,97.16,97.12,97.16,4662.0,83.3746,83.409,83.3746,83.409,4662.0
2016-11-28 13:25:00,97.18,97.34,97.17,97.34,8431.0,83.4261,83.5635,83.4175,83.5635,8431.0
2016-11-28 13:30:00,97.35,97.37,97.26,97.31,12978.0,83.5721,83.5892,83.4948,83.5377,12978.0
2016-11-28 13:35:00,97.31,97.31,97.26,97.27,5400.0,83.5377,83.5377,83.4948,83.5034,5400.0
2016-11-28 13:40:00,97.27,97.29,97.21,97.23,15480.0,83.5034,83.5206,83.4519,83.4691,15480.0
2016-11-28 13:45:00,97.21,97.32,97.18,97.32,12872.0,83.4519,83.5463,83.4261,83.5463,12872.0
2016-11-28 13:50:00,97.32,97.36,97.31,97.35,5429.0,83.5463,83.5807,83.5377,83.5721,5429.0
2016-11-28 13:55:00,97.35,97.45,97.35,97.39,5695.0,83.5721,83.6579,83.5721,83.6064,5695.0
2016-11-28 14:00:00,97.38,97.42,97.35,97.35,9323.0,83.5978,83.6322,83.5721,83.5721,9323.0
2016-11-28 14:05:00,97.36,97.36,97.33,97.35,7766.0,83.5807,83.5807,83.5549,83.5721,7766.0
2016-11-28 14:10:00,97.33,97.36,97.33,97.35,10124.0,83.5549,83.5807,83.5549,83.5721,10124.0
2016-11-28 14:15:00,97.34,97.37,97.31,97.36,11346.0,83.5635,83.5892,83.5377,83.5807,11346.0
2016-11-28 14:20:00,97.34,97.35,97.27,97.33,6998.0,83.5635,83.5721,83.5034,83.5549,6998.0
2016-11-28 14:25:00,97.33,97.36,97.3,97.34,10348.0,83.5549,83.5807,83.5291,83.5635,10348.0
2016-11-28 14:30:00,97.33,97.37,97.33,97.34,8207.0,83.5549,83.5892,83.5549,83.5635,8207.0
2016-11-28 14:35:00,97.32,97.37,97.31,97.33,15581.0,83.5463,83.5892,83.5377,83.5549,15581.0
2016-11-28 14:40:00,97.34,97.39,97.34,97.36,7201.0,83.5635,83.6064,83.5635,83.5807,7201.0
2016-11-28 14:45:00,97.35,97.41,97.34,97.4,6303.0,83.5721,83.6236,83.5635,83.615,6303.0
2016-11-28 14:50:00,97.41,97.52,97.4,97.5,7496.0,83.6236,83.718,83.615,83.7008,7496.0
2016-11-28 14:55:00,97.51,97.55,97.49,97.53,8104.0,83.7094,83.7438,83.6923,83.7266,8104.0
2016-11-28 15:00:00,97.52,97.55,97.48,97.54,7469.0,83.718,83.7438,83.6837,83.7352,7469.0
2016-11-28 15:05:00,97.56,97.58,97.53,97.57,10933.0,83.7523,83.7695,83.7266,83.7609,10933.0
2016-11-28 15:10:00,97.56,97.61,97.55,97.59,7544.0,83.7523,83.7953,83.7438,83.7781,7544.0
2016-11-28 15:15:00,97.58,97.58,97.52,97.57,10690.0,83.7695,83.7695,83.718,83.7609,10690.0
2016-11-28 15:20:00,97.56,97.57,97.47,97.5,9344.0,83.7523,83.7609,83.6751,83.7008,9344.0
2016-11-28 15:25:00,97.48,97.49,97.4,97.42,13638.0,83.6837,83.6923,83.615,83.6322,13638.0
2016-11-28 15:30:00,97.41,97.43,97.35,97.35,11505.0,83.6236,83.6407,83.5721,83.5721,11505.0
2016-11-28 15:35:00,97.35,97.35,97.3,97.3,20144.0,83.5721,83.5721,83.5291,83.5291,20144.0
2016-11-28 15:40:00,97.31,97.33,97.19,97.19,17747.0,83.5377,83.5549,83.4347,83.4347,17747.0
2016-11-28 15:45:00,97.15,97.24,97.15,97.21,23045.0,83.4004,83.4776,83.4004,83.4519,23045.0
2016-11-28 15:50:00,97.2,97.28,97.18,97.27,26245.0,83.4433,83.512,83.4261,83.5034,26245.0
2016-11-28 15:55:00,97.27,97.41,97.23,97.35,92242.0,83.5034,83.6236,83.4691,83.5721,92242.0
2016-11-29 09:30:00,97.35,97.4,96.92,97.26,28356.0,83.5721,83.615,83.2029,83.4948,28356.0
2016-11-29 09:35:00,97.25,97.42,97.18,97.4,23023.0,83.4862,83.6322,83.4261,83.615,23023.0
2016-11-29 09:40:00,97.38,97.4,97.23,97.34,10912.0,83.5978,83.615,83.4691,83.5635,10912.0
2016-11-29 09:45:00,97.35,97.35,97.2,97.28,10429.0,83.5721,83.5721,83.4433,83.512,10429.0
2016-11-29 09:50:00,97.31,97.33,97.07,97.22,13810.0,83.5377,83.5549,83.3317,83.4605,13810.0
2016-11-29 09:55:00,97.22,97.35,97.19,97.28,15976.0,83.4605,83.5721,83.4347,83.512,15976.0
2016-11-29 10:00:00,97.34,97.46,97.34,97.42,19171.0,83.5635,83.6665,83.5635,83.6322,19171.0
2016-11-29 10:05:00,97.46,97.55,97.43,97.45,15542.0,83.6665,83.7438,83.6407,83.6579,15542.0
2016-11-29 10:10:00,97.39,97.48,97.39,97.46,7400.0,83.6064,83.6837,83.6064,83.6665,7400.0
2016-11-29 10:15:00,97.46,97.54,97.44,97.54,5501.0,83.6665,83.7352,83.6493,83.7352,5501.0
2016-11-29 10:20:00,97.56,97.57,97.47,97.5,6354.0,83.7523,83.7609,83.6751,83.7008,6354.0
2016-11-29 10:25:00,97.5,97.56,97.34,97.35,9104.0,83.7008,83.7523,83.5635,83.5721,9104.0
2016-11-29 10:30:00,97.38,97.48,97.37,97.48,8025.0,83.5978,83.6837,83.5892,83.6837,8025.0
2016-11-29 10:35:00,97.46,97.55,97.42,97.55,17007.0,83.6665,83.7438,83.6322,83.7438,17007.0
2016-11-29 10:40:00,97.56,97.6,97.51,97.6,8238.0,83.7523,83.7867,83.7094,83.7867,8238.0
2016-11-29 10:45:00,97.61,97.74,97.58,97.71,5914.0,83.7953,83.9069,83.7695,83.8811,5914.0
2016-11-29 10:50:00,97.7,97.71,97.6,97.63,8167.0,83.8725,83.8811,83.7867,83.8124,8167.0
2016-11-29 10:55:00,97.65,97.73,97.65,97.69,10887.0,83.8296,83.8983,83.8296,83.864,10887.0
2016-11-29 11:00:00,97.7,97.71,97.6,97.61,6570.0,83.8725,83.8811,83.7867,83.7953,6570.0
2016-11-29 11:05:00,97.61,97.67,97.6,97.62,6349.0,83.7953,83.8468,83.7867,83.8039,6349.0
2016-11-29 11:10:00,97.62,97.64,97.58,97.62,8162.0,83.8039,83.821,83.7695,83.8039,8162.0
2016-11-29 11:15:00,97.64,97.67,97.62,97.65,9000.0,83.821,83.8468,83.8039,83.8296,9000.0
2016-11-29 11:20:00,97.64,97.71,97.63,97.7,5413.0,83.821,83.8811,83.8124,83.8725,5413.0
2016-11-29 11:25:00,97.7,97.82,97.7,97.75,8700.0,83.8725,83.9756,83.8725,83.9155,8700.0
2016-11-29 11:30:00,97.75,97.86,97.74,97.86,7517.0,83.9155,84.0099,83.9069,84.0099,7517.0
2016-11-29 11:35:00,97.86,97.92,97.85,97.92,10679.0,84.0099,84.0614,84.0013,84.0614,10679.0
2016-11-29 11:40:00,97.93,98.14,97.93,98.04,10109.0,84.07,84.2503,84.07,84.1644,10109.0
2016-11-29 11:45:00,98.05,98.26,98.04,98.23,12426.0,84.173,84.3533,84.1644,84.3275,12426.0
2016-11-29 11:50:00,98.22,98.34,98.2,98.22,15960.0,84.3189,84.422,84.3018,84.3189,15960.0
2016-11-29 11:55:00,98.2,98.45,98.19,98.33,31065.0,84.3018,84.5164,84.2932,84.4134,31065.0
2016-11-29 12:00:00,98.33,98.37,98.28,98.34,27002.0,84.4134,84.4477,84.3704,84.422,27002.0
2016-11-29 12:05:00,98.34,98.34,98.0,98.0,21900.0,84.422,84.422,84.1301,84.1301,21900.0
2016-11-29 12:10:00,98.03,98.06,97.93,98.04,13103.0,84.1558,84.1816,84.07,84.1644,13103.0
2016-11-29 12:15:00,98.05,98.11,98.02,98.08,21915.0,84.173,84.2245,84.1472,84.1988,21915.0
2016-11-29 12:20:00,98.07,98.08,97.92,97.97,13164.0,84.1902,84.1988,84.0614,84.1043,13164.0
2016-11-29 12:25:00,97.96,98.0,97.92,97.92,6642.0,84.0957,84.1301,84.0614,84.0614,6642.0
2016-11-29 12:30:00,97.92,98.03,97.92,98.02,2000.0,84.0614,84.1558,84.0614,84.1472,2000.0
2016-11-29 12:35:00,98.03,98.1,98.03,98.08,8314.0,84.1558,84.2159,84.1558,84.1988,8314.0
2016-11-29 12:40:00,98.08,98.17,98.07,98.12,7208.0,84.1988,84.276,84.1902,84.2331,7208.0
2016-11-29 12:45:00,98.11,98.13,98.04,98.05,6548.0,84.2245,84.2417,84.1644,84.173,6548.0
2016-11-29 12:50:00,98.03,98.4,98.03,98.23,39454.0,84.1558,84.4735,84.1558,84.3275,39454.0
2016-11-29 12:55:00,98.26,98.31,98.23,98.29,24471.0,84.3533,84.3962,84.3275,84.379,24471.0
2016-11-29 13:00:00,98.28,98.35,98.26,98.35,10660.0,84.3704,84.4305,84.3533,84.4305,10660.0
2016-11-29 13:05:00,98.35,98.35,98.3,98.34,17200.0,84.4305,84.4305,84.3876,84.422,17200.0
2016-11-29 13:10:00,98.35,98.38,98.24,98.26,12692.0,84.4305,84.4563,84.3361,84.3533,12692.0
2016-11-29 13:15:00,98.24,98.28,98.2,98.24,10000.0,84.3361,84.3704,84.3018,84.3361,10000.0
2016-11-29 13:20:00,98.24,98.26,98.2,98.21,11576.0,84.3361,84.3533,84.3018,84.3104,11576.0
2016-11-29 13:25:00,98.23,98.23,98.13,98.13,5229.0,84.3275,84.3275,84.2417,84.2417,5229.0
2016-11-29 13:30:00,98.14,98.15,97.99,98.04,8634.0,84.2503,84.2588,84.1215,84.1644,8634.0
2016-11-29 13:35:00,98.02,98.04,98.0,98.01,6417.0,84.1472,84.1644,84.1301,84.1387,6417.0
2016-11-29 13:40:00,98.01,98.03,97.91,97.96,7138.0,84.1387,84.1558,84.0528,84.0957,7138.0
2016-11-29 13:45:00,97.95,97.97,97.88,97.9,12738.0,84.0872,84.1043,84.0271,84.0442,12738.0
2016-11-29 13:50:00,97.93,97.95,97.85,97.93,8359.0,84.07,84.0872,84.0013,84.07,8359.0
2016-11-29 13:55:00,97.95,98.0,97.91,97.91,6981.0,84.0872,84.1301,84.0528,84.0528,6981.0
2016-11-29 14:00:00,97.96,97.98,97.94,97.98,7586.0,84.0957,84.1129,84.0786,84.1129,7586.0
2016-11-29 14:05:00,97.99,98.04,97.96,97.97,14708.0,84.1215,84.1644,84.0957,84.1043,14708.0
2016-11-29 14:10:00,97.98,98.03,97.96,98.02,13353.0,84.1129,84.1558,84.0957,84.1472,13353.0
2016-11-29 14:15:00,98.02,98.07,98.0,98.05,13255.0,84.1472,84.1902,84.1301,84.173,13255.0
2016-11-29 14:20:00,98.05,98.06,98.01,98.03,9509.0,84.173,84.1816,84.1387,84.1558,9509.0
2016-11-29 14:25:00,98.03,98.06,98.0,98.06,9703.0,84.1558,84.1816,84.1301,84.1816,9703.0
2016-11-29 14:30:00,98.06,98.07,98.0,98.07,13111.0,84.1816,84.1902,84.1301,84.1902,13111.0
2016-11-29 14:35:00,98.08,98.24,98.08,98.21,15058.0,84.1988,84.3361,84.1988,84.3104,15058.0
2016-11-29 14:40:00,98.2,98.34,98.19,98.28,12490.0,84.3018,84.422,84.2932,84.3704,12490.0
2016-11-29 14:45:00,98.28,98.43,98.21,98.37,24660.0,84.3704,84.4992,84.3104,84.4477,24660.0
2016-11-29 14:50:00,98.35,98.38,98.16,98.16,8959.0,84.4305,84.4563,84.2674,84.2674,8959.0
2016-11-29 14:55:00,98.17,98.19,98.1,98.11,19331.0,84.276,84.2932,84.2159,84.2245,19331.0
2016-11-29 15:00:00,98.09,98.09,97.97,98.01,13225.0,84.2073,84.2073,84.1043,84.1387,13225.0
2016-11-29 15:05:00,98.01,98.05,97.91,97.95,11824.0,84.1387,84.173,84.0528,84.0872,11824.0
2016-11-29 15:10:00,97.95,97.98,97.88,97.9,16211.0,84.0872,84.1129,84.0271,84.0442,16211.0
2016-11-29 15:15:00,97.92,97.96,97.92,97.93,11580.0,84.0614,84.0957,84.0614,84.07,11580.0
2016-11-29 15:20:00,97.92,97.92,97.82,97.83,12593.0,84.0614,84.0614,83.9756,83.9841,12593.0
2016-11-29 15:25:00,97.83,97.87,97.81,97.86,10176.0,83.9841,84.0185,83.967,84.0099,10176.0
2016-11-29 15:30:00,97.86,97.88,97.78,97.87,15697.0,84.0099,84.0271,83.9412,84.0185,15697.0
2016-11-29 15:35:00,97.87,97.98,97.87,97.9,19606.0,84.0185,84.1129,84.0185,84.0442,19606.0
2016-11-29 15:40:00,97.9,97.95,97.89,97.91,23400.0,84.0442,84.0872,84.0356,84.0528,23400.0
2016-11-29 15:45:00,97.91,98.03,97.86,98.0,44640.0,84.0528,84.1558,84.0099,84.1301,44640.0
2016-11-29 15:50:00,98.01,98.03,97.97,98.0,45523.0,84.1387,84.1558,84.1043,84.1301,45523.0
2016-11-29 15:55:00,97.99,98.05,97.96,98.01,70972.0,84.1215,84.173,84.0957,84.1387,70972.0
2016-11-30 09:30:00,98.46,98.69,97.93,97.93,34397.0,84.525,84.7224,84.07,84.07,34397.0
2016-11-30 09:35:00,97.94,98.25,97.9,97.99,24822.0,84.0786,84.3447,84.0442,84.1215,24822.0
2016-11-30 09:40:00,98.01,98.1,98.0,98.03,12850.0,84.1387,84.2159,84.1301,84.1558,12850.0
2016-11-30 09:45:00,98.01,98.01,97.82,97.91,32441.0,84.1387,84.1387,83.9756,84.0528,32441.0
2016-11-30 09:50:00,97.91,97.96,97.81,97.85,26547.0,84.0528,84.0957,83.967,84.0013,26547.0
2016-11-30 09:55:00,97.84,97.89,97.58,97.58,23967.0,83.9927,84.0356,83.7695,83.7695,23967.0
2016-11-30 10:00:00,97.58,97.58,97.34,97.34,15266.0,83.7695,83.7695,83.5635,83.5635,15266.0
2016-11-30 10:05:00,97.36,97.41,97.24,97.4,22137.0,83.5807,83.6236,83.4776,83.615,22137.0
2016-11-30 10:10:00,97.38,97.39,97.19,97.23,13719.0,83.5978,83.6064,83.4347,83.4691,13719.0
2016-11-30 10:15:00,97.26,97.29,97.21,97.29,16922.0,83.4948,83.5206,83.4519,83.5206,16922.0
2016-11-30 10:20:00,97.28,97.31,97.04,97.04,48328.0,83.512,83.5377,83.3059,83.3059,48328.0
2016-11-30 10:25:00,97.06,97.06,96.92,96.94,15849.0,83.3231,83.3231,83.2029,83.2201,15849.0
2016-11-30 10:30:00,96.96,97.31,96.93,97.31,28135.0,83.2373,83.5377,83.2115,83.5377,28135.0
2016-11-30 10:35:00,97.31,97.35,97.13,97.27,17718.0,83.5377,83.5721,83.3832,83.5034,17718.0
2016-11-30 10:40:00,97.25,97.52,97.23,97.5,15713.0,83.4862,83.718,83.4691,83.7008,15713.0
2016-11-30 10:45:00,97.45,97.59,97.43,97.51,17967.0,83.6579,83.7781,83.6407,83.7094,17967.0
2016-11-30 10:50:00,97.48,97.55,97.38,97.42,29391.0,83.6837,83.7438,83.5978,83.6322,29391.0
2016-11-30 10:55:00,97.41,97.51,97.39,97.41,16767.0,83.6236,83.7094,83.6064,83.6236,16767.0
2016-11-30 11:00:00,97.41,97.43,97.35,97.39,10292.0,83.6236,83.6407,83.5721,83.6064,10292.0
2016-11-30 11:05:00,97.37,97.45,97.3,97.41,11416.0,83.5892,83.6579,83.5291,83.6236,11416.0
2016-11-30 11:10:00,97.41,97.48,97.37,97.41,18299.0,83.6236,83.6837,83.5892,83.6236,18299.0
2016-11-30 11:15:00,97.42,97.49,97.4,97.41,10196.0,83.6322,83.6923,83.615,83.6236,10196.0
2016-11-30 11:20:00,97.4,97.48,97.37,97.4,10575.0,83.615,83.6837,83.5892,83.615,10575.0
2016-11-30 11:25:00,97.36,97.36,97.19,97.34,13065.0,83.5807,83.5807,83.4347,83.5635,13065.0
2016-11-30 11:30:00,97.32,97.34,97.19,97.24,9926.0,83.5463,83.5635,83.4347,83.4776,9926.0
2016-11-30 11:35:00,97.27,97.38,97.24,97.34,11277.0,83.5034,83.5978,83.4776,83.5635,11277.0
2016-11-30 11:40:00,97.34,97.42,97.3,97.39,11904.0,83.5635,83.6322,83.5291,83.6064,11904.0
2016-11-30 11:45:00,97.37,97.48,97.35,97.43,7938.0,83.5892,83.6837,83.5721,83.6407,7938.0
2016-11-30 11:50:00,97.41,97.41,97.35,97.4,5254.0,83.6236,83.6236,83.5721,83.615,5254.0
2016-11-30 11:55:00,97.4,97.41,97.27,97.29,11364.0,83.615,83.6236,83.5034,83.5206,11364.0
2016-11-30 12:00:00,97.29,97.36,97.17,97.17,25487.0,83.5206,83.5807,83.4175,83.4175,25487.0
2016-11-30 12:05:00,97.16,97.19,97.05,97.06,12916.0,83.409,83.4347,83.3145,83.3231,12916.0
2016-11-30 12:10:00,97.06,97.09,97.02,97.05,8552.0,83.3231,83.3489,83.2888,83.3145,8552.0
2016-11-30 12:15:00,97.03,97.08,96.96,97.06,12739.0,83.2974,83.3403,83.2373,83.3231,12739.0
2016-11-30 12:20:00,97.1,97.13,97.06,97.09,21248.0,83.3575,83.3832,83.3231,83.3489,21248.0
2016-11-30 12:25:00,97.08,97.08,97.02,97.04,10978.0,83.3403,83.3403,83.2888,83.3059,10978.0
2016-11-30 12:30:00,97.04,97.1,96.99,97.09,11261.0,83.3059,83.3575,83.263,83.3489,11261.0
2016-11-30 12:35:00,97.11,97.13,97.05,97.05,9447.0,83.366,83.3832,83.3145,83.3145,9447.0
2016-11-30 12:40:00,97.07,97.11,97.05,97.06,9999.0,83.3317,83.366,83.3145,83.3231,9999.0
2016-11-30 12:45:00,97.05,97.08,96.99,97.04,9248.0,83.3145,83.3403,83.263,83.3059,9248.0
2016-11-30 12:50:00,97.03,97.03,96.91,96.93,23914.0,83.2974,83.2974,83.1943,83.2115,23914.0
2016-11-30 12:55:00,96.92,96.92,96.87,96.9,15584.0,83.2029,83.2029,83.16,83.1858,15584.0
2016-11-30 13:00:00,96.91,96.97,96.81,96.84,35023.0,83.1943,83.2459,83.1085,83.1343,35023.0
2016-11-30 13:05:00,96.85,96.89,96.79,96.81,24402.0,83.1428,83.1772,83.0913,83.1085,24402.0
2016-11-30 13:10:00,96.84,96.84,96.73,96.76,17461.0,83.1343,83.1343,83.0398,83.0656,17461.0
2016-11-30 13:15:00,96.77,96.82,96.71,96.81,15287.0,83.0742,83.1171,83.0226,83.1085,15287.0
2016-11-30 13:20:00,96.8,96.81,96.72,96.74,9681.0,83.0999,83.1085,83.0312,83.0484,9681.0
2016-11-30 13:25:00,96.75,96.77,96.65,96.67,23686.0,83.057,83.0742,82.9711,82.9883,23686.0
2016-11-30 13:30:00,96.68,96.77,96.66,96.77,15601.0,82.9969,83.0742,82.9797,83.0742,15601.0
2016-11-30 13:35:00,96.77,96.79,96.72,96.75,22356.0,83.0742,83.0913,83.0312,83.057,22356.0
2016-11-30 13:40:00,96.75,96.9,96.74,96.84,28638.0,83.057,83.1858,83.0484,83.1343,28638.0
2016-11-30 13:45:00,96.86,96.89,96.82,96.84,35907.0,83.1514,83.1772,83.1171,83.1343,35907.0
2016-11-30 13:50:00,96.82,96.84,96.69,96.71,8344.0,83.1171,83.1343,83.0055,83.0226,8344.0
2016-11-30 13:55:00,96.71,96.75,96.59,96.6,18130.0,83.0226,83.057,82.9196,82.9282,18130.0
2016-11-30 14:00:00,96.6,96.65,96.47,96.48,34773.0,82.9282,82.9711,82.8166,82.8252,34773.0
2016-11-30 14:05:00,96.48,96.55,96.34,96.43,37835.0,82.8252,82.8853,82.705,82.7823,37835.0
2016-11-30 14:10:00,96.41,96.47,96.34,96.35,21114.0,82.7651,82.8166,82.705,82.7136,21114.0
2016-11-30 14:15:00,96.33,96.42,96.3,96.3,17962.0,82.6964,82.7737,82.6707,82.6707,17962.0
2016-11-30 14:20:00,96.29,96.31,96.23,96.29,15860.0,82.6621,82.6793,82.6106,82.6621,15860.0
2016-11-30 14:25:00,96.3,96.31,96.2,96.25,20214.0,82.6707,82.6793,82.5848,82.6278,20214.0
2016-11-30 14:30:00,96.23,96.26,96.21,96.24,24618.0,82.6106,82.6363,82.5934,82.6192,24618.0
2016-11-30 14:35:00,96.22,96.26,96.15,96.18,25536.0,82.602,82.6363,82.5419,82.5677,25536.0
2016-11-30 14:40:00,96.18,96.18,96.01,96.01,29871.0,82.5677,82.5677,82.4217,82.4217,29871.0
2016-11-30 14:45:00,96.02,96.24,96.01,96.24,17770.0,82.4303,82.6192,82.4217,82.6192,17770.0
2016-11-30 14:50:00,96.24,96.27,96.12,96.2,24410.0,82.6192,82.6449,82.5162,82.5848,24410.0
2016-11-30 14:55:00,96.18,96.21,96.12,96.14,17852.0,82.5677,82.5934,82.5162,82.5333,17852.0
2016-11-30 15:00:00,96.13,96.23,96.12,96.22,35902.0,82.5247,82.6106,82.5162,82.602,35902.0
2016-11-30 15:05:00,96.2,96.22,96.16,96.18,29223.0,82.5848,82.602,82.5505,82.5677,29223.0
2016-11-30 15:10:00,96.19,96.29,96.14,96.28,57108.0,82.5762,82.6621,82.5333,82.6535,57108.0
2016-11-30 15:15:00,96.27,96.39,96.23,96.23,36477.0,82.6449,82.7479,82.6106,82.6106,36477.0
2016-11-30 15:20:00,96.23,96.41,96.23,96.36,48368.0,82.6106,82.7651,82.6106,82.7222,48368.0
2016-11-30 15:25:00,96.34,96.43,96.28,96.42,32209.0,82.705,82.7823,82.6535,82.7737,32209.0
2016-11-30 15:30:00,96.43,96.47,96.33,96.41,50248.0,82.7823,82.8166,82.6964,82.7651,50248.0
2016-11-30 15:35:00,96.39,96.4,96.2,96.2,90353.0,82.7479,82.7565,82.5848,82.5848,90353.0
2016-11-30 15:40:00,96.21,96.26,96.03,96.04,61019.0,82.5934,82.6363,82.4389,82.4475,61019.0
2016-11-30 15:45:00,96.03,96.12,95.96,95.99,97869.0,82.4389,82.5162,82.3788,82.4046,97869.0
2016-11-30 15:50:00,95.98,96.07,95.98,96.03,85506.0,82.396,82.4732,82.396,82.4389,85506.0
2016-11-30 15:55:00,96.04,96.04,95.83,95.94,255573.0,82.4475,82.4475,82.2672,82.3616,255573.0
2016-12-01 09:30:00,96.42,96.8,96.12,96.12,36789.0,82.7737,83.0999,82.5162,82.5162,36789.0
2016-12-01 09:35:00,96.16,96.44,96.0,96.24,24745.0,82.5505,82.7909,82.4131,82.6192,24745.0
2016-12-01 09:40:00,96.26,96.51,96.17,96.46,15383.0,82.6363,82.851,82.5591,82.808,15383.0
2016-12-01 09:45:00,96.47,96.7,96.47,96.62,12378.0,82.8166,83.0141,82.8166,82.9454,12378.0
2016-12-01 09:50:00,96.65,96.68,96.22,96.28,15382.0,82.9711,82.9969,82.602,82.6535,15382.0
2016-12-01 09:55:00,96.27,96.52,96.26,96.41,13465.0,82.6449,82.8595,82.6363,82.7651,13465.0
2016-12-01 10:00:00,96.41,96.5,96.33,96.44,12234.0,82.7651,82.8424,82.6964,82.7909,12234.0
2016-12-01 10:05:00,96.46,96.51,96.35,96.43,19430.0,82.808,82.851,82.7136,82.7823,19430.0
2016-12-01 10:10:00,96.47,96.47,96.22,96.32,10363.0,82.8166,82.8166,82.602,82.6878,10363.0
2016-12-01 10:15:00,96.29,96.43,96.26,96.32,23958.0,82.6621,82.7823,82.6363,82.6878,23958.0
2016-12-01 10:20:00,96.33,96.41,96.16,96.41,25800.0,82.6964,82.7651,82.5505,82.7651,25800.0
2016-12-01 10:25:00,96.41,96.49,96.25,96.25,11138.0,82.7651,82.8338,82.6278,82.6278,11138.0
2016-12-01 10:30:00,96.25,96.29,96.14,96.29,17162.0,82.6278,82.6621,82.5333,82.6621,17162.0
2016-12-01 10:35:00,96.29,96.47,96.28,96.32,22369.0,82.6621,82.8166,82.6535,82.6878,22369.0
2016-12-01 10:40:00,96.31,96.33,96.16,96.19,18226.0,82.6793,82.6964,82.5505,82.5762,18226.0
2016-12-01 10:45:00,96.18,96.41,96.18,96.36,18636.0,82.5677,82.7651,82.5677,82.7222,18636.0
2016-12-01 10:50:00,96.36,96.45,96.24,96.43,13564.0,82.7222,82.7994,82.6192,82.7823,13564.0
2016-12-01 10:55:00,96.44,96.5,96.36,96.5,13083.0,82.7909,82.8424,82.7222,82.8424,13083.0
2016-12-01 11:00:00,96.5,96.62,96.4,96.48,24138.0,82.8424,82.9454,82.7565,82.8252,24138.0
2016-12-01 11:05:00,96.46,96.57,96.36,96.54,11979.0,82.808,82.9025,82.7222,82.8767,11979.0
2016-12-01 11:10:00,96.53,96.58,96.35,96.38,10998.0,82.8681,82.911,82.7136,82.7394,10998.0
2016-12-01 11:15:00,96.38,96.38,96.22,96.22,8900.0,82.7394,82.7394,82.602,82.602,8900.0
2016-12-01 11:20:00,96.22,96.23,96.1,96.19,11620.0,82.602,82.6106,82.499,82.5762,11620.0
2016-12-01 11:25:00,96.19,96.23,96.03,96.06,31707.0,82.5762,82.6106,82.4389,82.4646,31707.0
2016-12-01 11:30:00,96.06,96.09,95.98,96.06,18139.0,82.4646,82.4904,82.396,82.4646,18139.0
2016-12-01 11:35:00,96.09,96.17,96.02,96.03,12075.0,82.4904,82.5591,82.4303,82.4389,12075.0
2016-12-01 11:40:00,95.99,96.04,95.82,95.82,23918.0,82.4046,82.4475,82.2586,82.2586,23918.0
2016-12-01 11:45:00,95.86,96.08,95.86,96.05,15265.0,82.293,82.4818,82.293,82.4561,15265.0
2016-12-01 11:50:00,96.08,96.2,96.08,96.2,7527.0,82.4818,82.5848,82.4818,82.5848,7527.0
2016-12-01 11:55:00,96.19,96.21,95.99,96.13,11009.0,82.5762,82.5934,82.4046,82.5247,11009.0
2016-12-01 12:00:00,96.13,96.16,96.02,96.16,12979.0,82.5247,82.5505,82.4303,82.5505,12979.0
2016-12-01 12:05:00,96.12,96.14,96.05,96.05,12675.0,82.5162,82.5333,82.4561,82.4561,12675.0
2016-12-01 12:10:00,96.04,96.04,95.89,95.89,11905.0,82.4475,82.4475,82.3187,82.3187,11905.0
2016-12-01 12:15:00,95.87,95.89,95.76,95.87,10753.0,82.3015,82.3187,82.2071,82.3015,10753.0
2016-12-01 12:20:00,95.86,95.99,95.86,95.93,9449.0,82.293,82.4046,82.293,82.353,9449.0
2016-12-01 12:25:00,95.93,96.03,95.9,96.02,16959.0,82.353,82.4389,82.3273,82.4303,16959.0
2016-12-01 12:30:00,96.03,96.06,95.96,96.02,26370.0,82.4389,82.4646,82.3788,82.4303,26370.0
2016-12-01 12:35:00,96.02,96.02,95.83,95.88,16888.0,82.4303,82.4303,82.2672,82.3101,16888.0
2016-12-01 12:40:00,95.89,95.89,95.82,95.83,17493.0,82.3187,82.3187,82.2586,82.2672,17493.0
2016-12-01 12:45:00,95.83,95.83,95.6,95.6,12898.0,82.2672,82.2672,82.0697,82.0697,12898.0
2016-12-01 12:50:00,95.6,95.67,95.52,95.53,15864.0,82.0697,82.1298,82.0011,82.0097,15864.0
2016-12-01 12:55:00,95.54,95.62,95.47,95.55,19094.0,82.0182,82.0869,81.9581,82.0268,19094.0
2016-12-01 13:00:00,95.53,95.54,95.43,95.47,15832.0,82.0097,82.0182,81.9238,81.9581,15832.0
2016-12-01 13:05:00,95.48,95.59,95.48,95.48,22097.0,81.9667,82.0612,81.9667,81.9667,22097.0
2016-12-01 13:10:00,95.48,95.54,95.45,95.5,42975.0,81.9667,82.0182,81.941,81.9839,42975.0
2016-12-01 13:15:00,95.51,95.52,95.37,95.41,86458.0,81.9925,82.0011,81.8723,81.9066,86458.0
2016-12-01 13:20:00,95.4,95.46,95.39,95.45,26328.0,81.8981,81.9496,81.8895,81.941,26328.0
2016-12-01 13:25:00,95.45,95.51,95.42,95.46,15660.0,81.941,81.9925,81.9152,81.9496,15660.0
2016-12-01 13:30:00,95.46,95.51,95.44,95.46,17723.0,81.9496,81.9925,81.9324,81.9496,17723.0
2016-12-01 13:35:00,95.48,95.62,95.47,95.61,13601.0,81.9667,82.0869,81.9581,82.0783,13601.0
2016-12-01 13:40:00,95.62,95.69,95.52,95.52,8516.0,82.0869,82.147,82.0011,82.0011,8516.0
2016-12-01 13:45:00,95.52,95.53,95.39,95.39,12380.0,82.0011,82.0097,81.8895,81.8895,12380.0
2016-12-01 13:50:00,95.37,95.42,95.34,95.41,7713.0,81.8723,81.9152,81.8465,81.9066,7713.0
2016-12-01 13:55:00,95.42,95.42,95.11,95.15,20829.0,81.9152,81.9152,81.6491,81.6834,20829.0
2016-12-01 14:00:00,95.16,95.21,95.14,95.15,28790.0,81.692,81.7349,81.6749,81.6834,28790.0
2016-12-01 14:05:00,95.16,95.18,95.11,95.11,8698.0,81.692,81.7092,81.6491,81.6491,8698.0
2016-12-01 14:10:00,95.11,95.12,94.99,94.99,17575.0,81.6491,81.6577,81.5461,81.5461,17575.0
2016-12-01 14:15:00,95.01,95.09,94.85,95.02,38347.0,81.5633,81.6319,81.4259,81.5718,38347.0
2016-12-01 14:20:00,95.0,95.03,94.92,95.02,19046.0,81.5547,81.5804,81.486,81.5718,19046.0
2016-12-01 14:25:00,95.02,95.14,95.0,95.02,17410.0,81.5718,81.6749,81.5547,81.5718,17410.0
2016-12-01 14:30:00,95.04,95.21,95.04,95.2,26974.0,81.589,81.7349,81.589,81.7264,26974.0
2016-12-01 14:35:00,95.2,95.2,95.01,95.08,22817.0,81.7264,81.7264,81.5633,81.6233,22817.0
2016-12-01 14:40:00,95.08,95.19,95.05,95.08,30323.0,81.6233,81.7178,81.5976,81.6233,30323.0
2016-12-01 14:45:00,95.09,95.17,95.06,95.17,35153.0,81.6319,81.7006,81.6062,81.7006,35153.0
2016-12-01 14:50:00,95.17,95.23,95.12,95.12,17648.0,81.7006,81.7521,81.6577,81.6577,17648.0
2016-12-01 14:55:00,95.12,95.23,95.11,95.11,18537.0,81.6577,81.7521,81.6491,81.6491,18537.0
2016-12-01 15:00:00,95.11,95.15,95.08,95.09,37170.0,81.6491,81.6834,81.6233,81.6319,37170.0
2016-12-01 15:05:00,95.09,95.15,95.05,95.13,53259.0,81.6319,81.6834,81.5976,81.6663,53259.0
2016-12-01 15:10:00,95.13,95.15,95.11,95.14,66283.0,81.6663,81.6834,81.6491,81.6749,66283.0
2016-12-01 15:15:00,95.14,95.15,95.09,95.12,50983.0,81.6749,81.6834,81.6319,81.6577,50983.0
2016-12-01 15:20:00,95.11,95.24,95.1,95.23,44601.0,81.6491,81.7607,81.6405,81.7521,44601.0
2016-12-01 15:25:00,95.25,95.44,95.24,95.44,33386.0,81.7693,81.9324,81.7607,81.9324,33386.0
2016-12-01 15:30:00,95.42,95.44,95.26,95.26,74212.0,81.9152,81.9324,81.7779,81.7779,74212.0
2016-12-01 15:35:00,95.28,95.29,95.07,95.08,46871.0,81.795,81.8036,81.6148,81.6233,46871.0
2016-12-01 15:40:00,95.07,95.08,95.02,95.05,47535.0,81.6148,81.6233,81.5718,81.5976,47535.0
2016-12-01 15:45:00,95.04,95.06,95.01,95.01,67785.0,81.589,81.6062,81.5633,81.5633,67785.0
2016-12-01 15:50:00,95.01,95.17,95.01,95.15,81139.0,81.5633,81.7006,81.5633,81.6834,81139.0
2016-12-01 15:55:00,95.15,95.26,95.11,95.23,139607.0,81.6834,81.7779,81.6491,81.7521,139607.0
2016-12-02 09:30:00,95.29,95.29,94.65,94.93,18554.0,81.8036,81.8036,81.2542,81.4946,18554.0
2016-12-02 09:35:00,94.96,95.0,94.64,94.86,22370.0,81.5203,81.5547,81.2456,81.4345,22370.0
2016-12-02 09:40:00,94.86,95.09,94.79,95.06,38495.0,81.4345,81.6319,81.3744,81.6062,38495.0
2016-12-02 09:45:00,95.07,95.18,95.0,95.18,17566.0,81.6148,81.7092,81.5547,81.7092,17566.0
2016-12-02 09:50:00,95.19,95.27,95.04,95.22,26921.0,81.7178,81.7865,81.589,81.7435,26921.0
2016-12-02 09:55:00,95.18,95.32,95.12,95.31,24273.0,81.7092,81.8294,81.6577,81.8208,24273.0
2016-12-02 10:00:00,95.33,95.44,95.32,95.32,15824.0,81.838,81.9324,81.8294,81.8294,15824.0
2016-12-02 10:05:00,95.3,95.42,95.2,95.36,14356.0,81.8122,81.9152,81.7264,81.8637,14356.0
2016-12-02 10:10:00,95.33,95.38,95.28,95.36,17108.0,81.838,81.8809,81.795,81.8637,17108.0
2016-12-02 10:15:00,95.36,95.39,95.28,95.35,21086.0,81.8637,81.8895,81.795,81.8551,21086.0
2016-12-02 10:20:00,95.33,95.39,95.32,95.34,14385.0,81.838,81.8895,81.8294,81.8465,14385.0
2016-12-02 10:25:00,95.34,95.41,95.34,95.4,24742.0,81.8465,81.9066,81.8465,81.8981,24742.0
2016-12-02 10:30:00,95.43,95.5,95.3,95.31,16920.0,81.9238,81.9839,81.8122,81.8208,16920.0
2016-12-02 10:35:00,95.33,95.37,95.24,95.36,13497.0,81.838,81.8723,81.7607,81.8637,13497.0
2016-12-02 10:40:00,95.36,95.36,95.23,95.26,6700.0,81.8637,81.8637,81.7521,81.7779,6700.0
2016-12-02 10:45:00,95.28,95.35,95.19,95.31,63427.0,81.795,81.8551,81.7178,81.8208,63427.0
2016-12-02 10:50:00,95.31,95.41,95.3,95.34,23082.0,81.8208,81.9066,81.8122,81.8465,23082.0
2016-12-02 10:55:00,95.36,95.38,95.27,95.35,21061.0,81.8637,81.8809,81.7865,81.8551,21061.0
2016-12-02 11:00:00,95.34,95.41,95.3,95.41,19354.0,81.8465,81.9066,81.8122,81.9066,19354.0
2016-12-02 11:05:00,95.4,95.44,95.35,95.37,18639.0,81.8981,81.9324,81.8551,81.8723,18639.0
2016-12-02 11:10:00,95.37,95.45,95.34,95.36,17607.0,81.8723,81.941,81.8465,81.8637,17607.0
2016-12-02 11:15:00,95.35,95.42,95.34,95.37,18195.0,81.8551,81.9152,81.8465,81.8723,18195.0
2016-12-02 11:20:00,95.38,95.45,95.36,95.45,7000.0,81.8809,81.941,81.8637,81.941,7000.0
2016-12-02 11:25:00,95.44,95.46,95.4,95.42,12600.0,81.9324,81.9496,81.8981,81.9152,12600.0
2016-12-02 11:30:00,95.42,95.45,95.3,95.3,19821.0,81.9152,81.941,81.8122,81.8122,19821.0
2016-12-02 11:35:00,95.3,95.38,95.28,95.33,9720.0,81.8122,81.8809,81.795,81.838,9720.0
2016-12-02 11:40:00,95.33,95.39,95.33,95.38,10490.0,81.838,81.8895,81.838,81.8809,10490.0
2016-12-02 11:45:00,95.38,95.38,95.25,95.25,13047.0,81.8809,81.8809,81.7693,81.7693,13047.0
2016-12-02 11:50:00,95.26,95.29,95.22,95.29,4663.0,81.7779,81.8036,81.7435,81.8036,4663.0
2016-12-02 11:55:00,95.3,95.33,95.22,95.22,8395.0,81.8122,81.838,81.7435,81.7435,8395.0
2016-12-02 12:00:00,95.19,95.19,95.1,95.18,12801.0,81.7178,81.7178,81.6405,81.7092,12801.0
2016-12-02 12:05:00,95.16,95.33,95.15,95.18,17392.0,81.692,81.838,81.6834,81.7092,17392.0
2016-12-02 12:10:00,95.18,95.18,95.0,95.0,11400.0,81.7092,81.7092,81.5547,81.5547,11400.0
2016-12-02 12:15:00,95.0,95.01,94.93,94.97,4634.0,81.5547,81.5633,81.4946,81.5289,4634.0
2016-12-02 12:20:00,94.97,95.01,94.92,94.94,16761.0,81.5289,81.5633,81.486,81.5032,16761.0
2016-12-02 12:25:00,94.96,95.01,94.96,94.96,7200.0,81.5203,81.5633,81.5203,81.5203,7200.0
2016-12-02 12:30:00,94.96,95.02,94.88,94.97,17456.0,81.5203,81.5718,81.4516,81.5289,17456.0
2016-12-02 12:35:00,94.97,94.97,94.84,94.87,47661.0,81.5289,81.5289,81.4173,81.4431,47661.0
2016-12-02 12:40:00,94.86,94.89,94.78,94.82,16477.0,81.4345,81.4602,81.3658,81.4001,16477.0
2016-12-02 12:45:00,94.82,94.85,94.76,94.76,9771.0,81.4001,81.4259,81.3486,81.3486,9771.0
2016-12-02 12:50:00,94.79,94.8,94.69,94.69,7105.0,81.3744,81.383,81.2885,81.2885,7105.0
2016-12-02 12:55:00,94.7,94.75,94.67,94.69,20680.0,81.2971,81.34,81.2714,81.2885,20680.0
2016-12-02 13:00:00,94.67,94.69,94.6,94.6,9693.0,81.2714,81.2885,81.2113,81.2113,9693.0
2016-12-02 13:05:00,94.61,94.61,94.47,94.49,33100.0,81.2199,81.2199,81.0997,81.1168,33100.0
2016-12-02 13:10:00,94.5,94.53,94.36,94.45,18332.0,81.1254,81.1512,81.0052,81.0825,18332.0
2016-12-02 13:15:00,94.47,94.58,94.47,94.53,28638.0,81.0997,81.1941,81.0997,81.1512,28638.0
2016-12-02 13:20:00,94.52,94.52,94.44,94.51,14454.0,81.1426,81.1426,81.0739,81.134,14454.0
2016-12-02 13:25:00,94.51,94.56,94.48,94.48,22490.0,81.134,81.1769,81.1083,81.1083,22490.0
2016-12-02 13:30:00,94.48,94.66,94.48,94.66,16139.0,81.1083,81.2628,81.1083,81.2628,16139.0
2016-12-02 13:35:00,94.63,94.65,94.56,94.57,12247.0,81.237,81.2542,81.1769,81.1855,12247.0
2016-12-02 13:40:00,94.57,94.63,94.57,94.63,11716.0,81.1855,81.237,81.1855,81.237,11716.0
2016-12-02 13:45:00,94.62,94.72,94.61,94.68,10318.0,81.2284,81.3143,81.2199,81.28,10318.0
2016-12-02 13:50:00,94.68,94.71,94.67,94.7,7068.0,81.28,81.3057,81.2714,81.2971,7068.0
2016-12-02 13:55:00,94.7,94.71,94.63,94.66,20284.0,81.2971,81.3057,81.237,81.2628,20284.0
2016-12-02 14:00:00,94.66,94.67,94.62,94.65,17126.0,81.2628,81.2714,81.2284,81.2542,17126.0
2016-12-02 14:05:00,94.66,94.66,94.55,94.55,121400.0,81.2628,81.2628,81.1684,81.1684,121400.0
2016-12-02 14:10:00,94.56,94.6,94.44,94.49,17613.0,81.1769,81.2113,81.0739,81.1168,17613.0
2016-12-02 14:15:00,94.47,94.5,94.45,94.47,6171.0,81.0997,81.1254,81.0825,81.0997,6171.0
2016-12-02 14:20:00,94.49,94.5,94.42,94.43,19355.0,81.1168,81.1254,81.0568,81.0653,19355.0
2016-12-02 14:25:00,94.41,94.52,94.38,94.52,10429.0,81.0482,81.1426,81.0224,81.1426,10429.0
2016-12-02 14:30:00,94.52,94.63,94.48,94.62,35897.0,81.1426,81.237,81.1083,81.2284,35897.0
2016-12-02 14:35:00,94.63,94.64,94.57,94.58,27741.0,81.237,81.2456,81.1855,81.1941,27741.0
2016-12-02 14:40:00,94.58,94.58,94.5,94.51,11567.0,81.1941,81.1941,81.1254,81.134,11567.0
2016-12-02 14:45:00,94.51,94.52,94.46,94.48,15652.0,81.134,81.1426,81.0911,81.1083,15652.0
2016-12-02 14:50:00,94.48,94.51,94.46,94.49,18167.0,81.1083,81.134,81.0911,81.1168,18167.0
2016-12-02 14:55:00,94.5,94.51,94.47,94.48,16490.0,81.1254,81.134,81.0997,81.1083,16490.0
2016-12-02 15:00:00,94.48,94.53,94.47,94.48,29785.0,81.1083,81.1512,81.0997,81.1083,29785.0
2016-12-02 15:05:00,94.5,94.5,94.36,94.36,18831.0,81.1254,81.1254,81.0052,81.0052,18831.0
2016-12-02 15:10:00,94.35,94.4,94.31,94.31,14657.0,80.9967,81.0396,80.9623,80.9623,14657.0
2016-12-02 15:15:00,94.32,94.32,94.15,94.16,17460.0,80.9709,80.9709,80.825,80.8336,17460.0
2016-12-02 15:20:00,94.17,94.25,94.16,94.2,24798.0,80.8421,80.9108,80.8336,80.8679,24798.0
2016-12-02 15:25:00,94.18,94.32,94.16,94.28,28704.0,80.8507,80.9709,80.8336,80.9366,28704.0
2016-12-02 15:30:00,94.28,94.55,94.27,94.49,43320.0,80.9366,81.1684,80.928,81.1168,43320.0
2016-12-02 15:35:00,94.48,94.48,94.38,94.43,40249.0,81.1083,81.1083,81.0224,81.0653,40249.0
2016-12-02 15:40:00,94.43,94.58,94.43,94.54,40364.0,81.0653,81.1941,81.0653,81.1598,40364.0
2016-12-02 15:45:00,94.56,94.59,94.44,94.51,44393.0,81.1769,81.2027,81.0739,81.134,44393.0
2016-12-02 15:50:00,94.5,94.57,94.48,94.57,47330.0,81.1254,81.1855,81.1083,81.1855,47330.0
2016-12-02 15:55:00,94.58,94.62,94.48,94.58,105662.0,81.1941,81.2284,81.1083,81.1941,105662.0
2016-12-05 09:30:00,95.36,95.6,95.23,95.55,24684.0,81.8637,82.0697,81.7521,82.0268,24684.0
2016-12-05 09:35:00,95.59,96.13,95.51,96.13,18373.0,82.0612,82.5247,81.9925,82.5247,18373.0
2016-12-05 09:40:00,96.16,96.59,96.11,96.55,18278.0,82.5505,82.9196,82.5076,82.8853,18278.0
2016-12-05 09:45:00,96.61,96.82,96.53,96.82,21639.0,82.9368,83.1171,82.8681,83.1171,21639.0
2016-12-05 09:50:00,96.82,96.99,96.76,96.96,28008.0,83.1171,83.263,83.0656,83.2373,28008.0
2016-12-05 09:55:00,96.99,96.99,96.61,96.62,20541.0,83.263,83.263,82.9368,82.9454,20541.0
2016-12-05 10:00:00,96.57,96.63,96.4,96.55,23874.0,82.9025,82.954,82.7565,82.8853,23874.0
2016-12-05 10:05:00,96.56,96.63,96.52,96.56,9055.0,82.8939,82.954,82.8595,82.8939,9055.0
2016-12-05 10:10:00,96.56,96.6,96.38,96.45,9611.0,82.8939,82.9282,82.7394,82.7994,9611.0
2016-12-05 10:15:00,96.46,96.48,96.31,96.4,18736.0,82.808,82.8252,82.6793,82.7565,18736.0
2016-12-05 10:20:00,96.4,96.43,96.37,96.37,4600.0,82.7565,82.7823,82.7308,82.7308,4600.0
2016-12-05 10:25:00,96.4,96.5,96.39,96.48,19055.0,82.7565,82.8424,82.7479,82.8252,19055.0
2016-12-05 10:30:00,96.46,96.46,96.37,96.38,8664.0,82.808,82.808,82.7308,82.7394,8664.0
2016-12-05 10:35:00,96.41,96.45,96.38,96.41,8160.0,82.7651,82.7994,82.7394,82.7651,8160.0
2016-12-05 10:40:00,96.38,96.4,96.22,96.32,32314.0,82.7394,82.7565,82.602,82.6878,32314.0
2016-12-05 10:45:00,96.32,96.38,96.32,96.37,10078.0,82.6878,82.7394,82.6878,82.7308,10078.0
2016-12-05 10:50:00,96.34,96.41,96.23,96.24,19276.0,82.705,82.7651,82.6106,82.6192,19276.0
2016-12-05 10:55:00,96.26,96.29,96.19,96.25,9711.0,82.6363,82.6621,82.5762,82.6278,9711.0
2016-12-05 11:00:00,96.23,96.27,96.18,96.18,7082.0,82.6106,82.6449,82.5677,82.5677,7082.0
2016-12-05 11:05:00,96.19,96.27,96.18,96.25,9400.0,82.5762,82.6449,82.5677,82.6278,9400.0
2016-12-05 11:10:00,96.24,96.32,96.23,96.31,10770.0,82.6192,82.6878,82.6106,82.6793,10770.0
2016-12-05 11:15:00,96.29,96.29,96.22,96.22,6602.0,82.6621,82.6621,82.602,82.602,6602.0
2016-12-05 11:20:00,96.22,96.24,96.16,96.2,8435.0,82.602,82.6192,82.5505,82.5848,8435.0
2016-12-05 11:25:00,96.22,96.26,96.19,96.22,10432.0,82.602,82.6363,82.5762,82.602,10432.0
2016-12-05 11:30:00,96.2,96.25,96.2,96.24,14337.0,82.5848,82.6278,82.5848,82.6192,14337.0
2016-12-05 11:35:00,96.23,96.26,96.2,96.2,9579.0,82.6106,82.6363,82.5848,82.5848,9579.0
2016-12-05 11:40:00,96.23,96.36,96.23,96.3,33014.0,82.6106,82.7222,82.6106,82.6707,33014.0
2016-12-05 11:45:00,96.3,96.34,96.24,96.29,18982.0,82.6707,82.705,82.6192,82.6621,18982.0
2016-12-05 11:50:00,96.3,96.3,96.24,96.26,11318.0,82.6707,82.6707,82.6192,82.6363,11318.0
2016-12-05 11:55:00,96.25,96.26,96.17,96.21,12693.0,82.6278,82.6363,82.5591,82.5934,12693.0
2016-12-05 12:00:00,96.2,96.26,96.19,96.26,7788.0,82.5848,82.6363,82.5762,82.6363,7788.0
2016-12-05 12:05:00,96.25,96.25,96.18,96.18,12591.0,82.6278,82.6278,82.5677,82.5677,12591.0
2016-12-05 12:10:00,96.2,96.22,96.17,96.19,12149.0,82.5848,82.602,82.5591,82.5762,12149.0
2016-12-05 12:15:00,96.2,96.26,96.19,96.21,10696.0,82.5848,82.6363,82.5762,82.5934,10696.0
2016-12-05 12:20:00,96.21,96.24,96.12,96.12,12609.0,82.5934,82.6192,82.5162,82.5162,12609.0
2016-12-05 12:25:00,96.11,96.14,96.1,96.14,14008.0,82.5076,82.5333,82.499,82.5333,14008.0
2016-12-05 12:30:00,96.13,96.15,96.1,96.12,10763.0,82.5247,82.5419,82.499,82.5162,10763.0
2016-12-05 12:35:00,96.11,96.12,96.05,96.08,8927.0,82.5076,82.5162,82.4561,82.4818,8927.0
2016-12-05 12:40:00,96.08,96.14,96.07,96.13,4604.0,82.4818,82.5333,82.4732,82.5247,4604.0
2016-12-05 12:45:00,96.14,96.15,96.09,96.12,10121.0,82.5333,82.5419,82.4904,82.5162,10121.0
2016-12-05 12:50:00,96.13,96.13,96.0,96.02,15647.0,82.5247,82.5247,82.4131,82.4303,15647.0
2016-12-05 12:55:00,96.0,96.11,95.99,96.1,15746.0,82.4131,82.5076,82.4046,82.499,15746.0
2016-12-05 13:00:00,96.1,96.12,96.08,96.11,26628.0,82.499,82.5162,82.4818,82.5076,26628.0
2016-12-05 13:05:00,96.1,96.15,96.09,96.14,13242.0,82.499,82.5419,82.4904,82.5333,13242.0
2016-12-05 13:10:00,96.13,96.13,96.06,96.07,7854.0,82.5247,82.5247,82.4646,82.4732,7854.0
2016-12-05 13:15:00,96.08,96.13,96.08,96.11,10350.0,82.4818,82.5247,82.4818,82.5076,10350.0
2016-12-05 13:20:00,96.11,96.11,95.99,96.0,8448.0,82.5076,82.5076,82.4046,82.4131,8448.0
2016-12-05 13:25:00,95.99,96.04,95.98,96.01,10278.0,82.4046,82.4475,82.396,82.4217,10278.0
2016-12-05 13:30:00,96.01,96.04,95.97,96.0,7788.0,82.4217,82.4475,82.3874,82.4131,7788.0
2016-12-05 13:35:00,95.98,96.03,95.96,96.01,8092.0,82.396,82.4389,82.3788,82.4217,8092.0
2016-12-05 13:40:00,96.03,96.05,95.99,96.02,7590.0,82.4389,82.4561,82.4046,82.4303,7590.0
2016-12-05 13:45:00,96.02,96.03,95.96,95.97,19584.0,82.4303,82.4389,82.3788,82.3874,19584.0
2016-12-05 13:50:00,95.96,95.96,95.83,95.88,24332.0,82.3788,82.3788,82.2672,82.3101,24332.0
2016-12-05 13:55:00,95.88,95.98,95.88,95.93,12766.0,82.3101,82.396,82.3101,82.353,12766.0
2016-12-05 14:00:00,95.94,95.96,95.9,95.95,8237.0,82.3616,82.3788,82.3273,82.3702,8237.0
2016-12-05 14:05:00,95.94,96.01,95.88,95.95,16466.0,82.3616,82.4217,82.3101,82.3702,16466.0
2016-12-05 14:10:00,95.95,95.96,95.91,95.95,11013.0,82.3702,82.3788,82.3359,82.3702,11013.0
2016-12-05 14:15:00,95.94,95.94,95.85,95.86,12298.0,82.3616,82.3616,82.2844,82.293,12298.0
2016-12-05 14:20:00,95.87,95.9,95.84,95.9,4716.0,82.3015,82.3273,82.2758,82.3273,4716.0
2016-12-05 14:25:00,95.89,95.91,95.86,95.88,11724.0,82.3187,82.3359,82.293,82.3101,11724.0
2016-12-05 14:30:00,95.87,95.89,95.84,95.87,6584.0,82.3015,82.3187,82.2758,82.3015,6584.0
2016-12-05 14:35:00,95.87,95.89,95.84,95.87,12481.0,82.3015,82.3187,82.2758,82.3015,12481.0
2016-12-05 14:40:00,95.88,95.89,95.83,95.83,7027.0,82.3101,82.3187,82.2672,82.2672,7027.0
2016-12-05 14:45:00,95.85,95.89,95.84,95.86,14458.0,82.2844,82.3187,82.2758,82.293,14458.0
2016-12-05 14:50:00,95.86,95.86,95.81,95.83,11617.0,82.293,82.293,82.25,82.2672,11617.0
2016-12-05 14:55:00,95.84,95.87,95.79,95.82,24043.0,82.2758,82.3015,82.2329,82.2586,24043.0
2016-12-05 15:00:00,95.82,95.85,95.8,95.81,13203.0,82.2586,82.2844,82.2414,82.25,13203.0
2016-12-05 15:05:00,95.83,95.97,95.83,95.97,10362.0,82.2672,82.3874,82.2672,82.3874,10362.0
2016-12-05 15:10:00,95.97,96.0,95.9,96.0,27863.0,82.3874,82.4131,82.3273,82.4131,27863.0
2016-12-05 15:15:00,95.99,96.07,95.99,96.04,19892.0,82.4046,82.4732,82.4046,82.4475,19892.0
2016-12-05 15:20:00,96.04,96.04,96.0,96.0,17524.0,82.4475,82.4475,82.4131,82.4131,17524.0
2016-12-05 15:25:00,96.0,96.0,95.94,95.99,12258.0,82.4131,82.4131,82.3616,82.4046,12258.0
2016-12-05 15:30:00,96.0,96.01,95.96,96.01,18003.0,82.4131,82.4217,82.3788,82.4217,18003.0
2016-12-05 15:35:00,96.01,96.02,95.98,96.0,23586.0,82.4217,82.4303,82.396,82.4131,23586.0
2016-12-05 15:40:00,96.0,96.09,96.0,96.08,35082.0,82.4131,82.4904,82.4131,82.4818,35082.0
2016-12-05 15:45:00,96.07,96.09,96.0,96.03,25637.0,82.4732,82.4904,82.4131,82.4389,25637.0
2016-12-05 15:50:00,96.04,96.06,96.02,96.05,32682.0,82.4475,82.4646,82.4303,82.4561,32682.0
2016-12-05 15:55:00,96.04,96.08,95.95,95.98,86298.0,82.4475,82.4818,82.3702,82.396,86298.0
2016-12-06 09:30:00,95.98,96.01,95.73,95.82,19236.0,82.396,82.4217,82.1813,82.2586,19236.0
2016-12-06 09:35:00,95.79,95.96,95.76,95.88,10433.0,82.2329,82.3788,82.2071,82.3101,10433.0
2016-12-06 09:40:00,95.91,95.93,95.82,95.85,13286.0,82.3359,82.353,82.2586,82.2844,13286.0
2016-12-06 09:45:00,95.88,95.91,95.58,95.63,11898.0,82.3101,82.3359,82.0526,82.0955,11898.0
2016-12-06 09:50:00,95.65,95.65,95.52,95.63,7520.0,82.1127,82.1127,82.0011,82.0955,7520.0
2016-12-06 09:55:00,95.62,95.63,95.54,95.62,10010.0,82.0869,82.0955,82.0182,82.0869,10010.0
2016-12-06 10:00:00,95.65,95.8,95.62,95.8,11158.0,82.1127,82.2414,82.0869,82.2414,11158.0
2016-12-06 10:05:00,95.75,95.85,95.75,95.81,9926.0,82.1985,82.2844,82.1985,82.25,9926.0
2016-12-06 10:10:00,95.79,95.81,95.7,95.74,7985.0,82.2329,82.25,82.1556,82.1899,7985.0
2016-12-06 10:15:00,95.75,95.78,95.71,95.74,7341.0,82.1985,82.2243,82.1642,82.1899,7341.0
2016-12-06 10:20:00,95.76,95.82,95.74,95.79,12427.0,82.2071,82.2586,82.1899,82.2329,12427.0
2016-12-06 10:25:00,95.78,95.78,95.67,95.7,9744.0,82.2243,82.2243,82.1298,82.1556,9744.0
2016-12-06 10:30:00,95.7,95.8,95.67,95.8,11180.0,82.1556,82.2414,82.1298,82.2414,11180.0
2016-12-06 10:35:00,95.74,95.87,95.74,95.87,13513.0,82.1899,82.3015,82.1899,82.3015,13513.0
2016-12-06 10:40:00,95.87,95.97,95.86,95.91,61524.0,82.3015,82.3874,82.293,82.3359,61524.0
2016-12-06 10:45:00,95.91,95.99,95.9,95.98,13392.0,82.3359,82.4046,82.3273,82.396,13392.0
2016-12-06 10:50:00,95.97,95.97,95.86,95.86,8262.0,82.3874,82.3874,82.293,82.293,8262.0
2016-12-06 10:55:00,95.84,95.87,95.75,95.85,8573.0,82.2758,82.3015,82.1985,82.2844,8573.0
2016-12-06 11:00:00,95.84,95.89,95.83,95.88,8487.0,82.2758,82.3187,82.2672,82.3101,8487.0
2016-12-06 11:05:00,95.88,95.89,95.84,95.86,9317.0,82.3101,82.3187,82.2758,82.293,9317.0
2016-12-06 11:10:00,95.84,95.88,95.82,95.84,14708.0,82.2758,82.3101,82.2586,82.2758,14708.0
2016-12-06 11:15:00,95.85,95.87,95.82,95.85,9668.0,82.2844,82.3015,82.2586,82.2844,9668.0
2016-12-06 11:20:00,95.86,95.99,95.83,95.99,9006.0,82.293,82.4046,82.2672,82.4046,9006.0
2016-12-06 11:25:00,95.98,96.0,95.96,95.98,24167.0,82.396,82.4131,82.3788,82.396,24167.0
2016-12-06 11:30:00,95.98,95.99,95.84,95.85,12365.0,82.396,82.4046,82.2758,82.2844,12365.0
2016-12-06 11:35:00,95.83,95.83,95.77,95.82,5333.0,82.2672,82.2672,82.2157,82.2586,5333.0
2016-12-06 11:40:00,95.82,95.9,95.82,95.9,13281.0,82.2586,82.3273,82.2586,82.3273,13281.0
2016-12-06 11:45:00,95.9,95.91,95.83,95.83,6800.0,82.3273,82.3359,82.2672,82.2672,6800.0
2016-12-06 11:50:00,95.84,95.85,95.8,95.84,6036.0,82.2758,82.2844,82.2414,82.2758,6036.0
2016-12-06 11:55:00,95.84,95.85,95.81,95.81,7208.0,82.2758,82.2844,82.25,82.25,7208.0
2016-12-06 12:00:00,95.83,95.89,95.82,95.89,7517.0,82.2672,82.3187,82.2586,82.3187,7517.0
2016-12-06 12:05:00,95.88,95.97,95.88,95.92,10805.0,82.3101,82.3874,82.3101,82.3445,10805.0
2016-12-06 12:10:00,95.9,95.92,95.87,95.92,17537.0,82.3273,82.3445,82.3015,82.3445,17537.0
2016-12-06 12:15:00,95.9,95.91,95.86,95.89,5460.0,82.3273,82.3359,82.293,82.3187,5460.0
2016-12-06 12:20:00,95.88,96.0,95.87,95.96,16728.0,82.3101,82.4131,82.3015,82.3788,16728.0
2016-12-06 12:25:00,95.95,96.1,95.94,96.1,2527.0,82.3702,82.499,82.3616,82.499,2527.0
2016-12-06 12:30:00,96.09,96.26,96.09,96.26,11031.0,82.4904,82.6363,82.4904,82.6363,11031.0
2016-12-06 12:35:00,96.28,96.35,96.25,96.25,7602.0,82.6535,82.7136,82.6278,82.6278,7602.0
2016-12-06 12:40:00,96.24,96.35,96.21,96.35,6626.0,82.6192,82.7136,82.5934,82.7136,6626.0
2016-12-06 12:45:00,96.36,96.37,96.25,96.33,14895.0,82.7222,82.7308,82.6278,82.6964,14895.0
2016-12-06 12:50:00,96.33,96.33,96.25,96.28,6250.0,82.6964,82.6964,82.6278,82.6535,6250.0
2016-12-06 12:55:00,96.27,96.33,96.24,96.28,9046.0,82.6449,82.6964,82.6192,82.6535,9046.0
2016-12-06 13:00:00,96.28,96.31,96.26,96.28,4698.0,82.6535,82.6793,82.6363,82.6535,4698.0
2016-12-06 13:05:00,96.29,96.29,96.26,96.28,6222.0,82.6621,82.6621,82.6363,82.6535,6222.0
2016-12-06 13:10:00,96.3,96.32,96.28,96.3,9824.0,82.6707,82.6878,82.6535,82.6707,9824.0
2016-12-06 13:15:00,96.29,96.31,96.25,96.26,8921.0,82.6621,82.6793,82.6278,82.6363,8921.0
2016-12-06 13:20:00,96.26,96.27,96.24,96.24,4921.0,82.6363,82.6449,82.6192,82.6192,4921.0
2016-12-06 13:25:00,96.25,96.26,96.23,96.25,5560.0,82.6278,82.6363,82.6106,82.6278,5560.0
2016-12-06 13:30:00,96.24,96.28,96.23,96.27,7506.0,82.6192,82.6535,82.6106,82.6449,7506.0
2016-12-06 13:35:00,96.26,96.29,96.23,96.23,9944.0,82.6363,82.6621,82.6106,82.6106,9944.0
2016-12-06 13:40:00,96.23,96.24,96.19,96.19,6160.0,82.6106,82.6192,82.5762,82.5762,6160.0
2016-12-06 13:45:00,96.17,96.22,96.15,96.21,9433.0,82.5591,82.602,82.5419,82.5934,9433.0
2016-12-06 13:50:00,96.21,96.32,96.21,96.32,10808.0,82.5934,82.6878,82.5934,82.6878,10808.0
2016-12-06 13:55:00,96.3,96.32,96.25,96.3,12701.0,82.6707,82.6878,82.6278,82.6707,12701.0
2016-12-06 14:00:00,96.3,96.31,96.27,96.27,16467.0,82.6707,82.6793,82.6449,82.6449,16467.0
2016-12-06 14:05:00,96.26,96.31,96.25,96.26,6827.0,82.6363,82.6793,82.6278,82.6363,6827.0
2016-12-06 14:10:00,96.26,96.3,96.25,96.28,8783.0,82.6363,82.6707,82.6278,82.6535,8783.0
2016-12-06 14:15:00,96.29,96.34,96.27,96.29,19255.0,82.6621,82.705,82.6449,82.6621,19255.0
2016-12-06 14:20:00,96.3,96.3,96.2,96.25,13037.0,82.6707,82.6707,82.5848,82.6278,13037.0
2016-12-06 14:25:00,96.25,96.3,96.21,96.22,8494.0,82.6278,82.6707,82.5934,82.602,8494.0
2016-12-06 14:30:00,96.22,96.31,96.22,96.28,10779.0,82.602,82.6793,82.602,82.6535,10779.0
2016-12-06 14:35:00,96.26,96.28,96.25,96.27,9560.0,82.6363,82.6535,82.6278,82.6449,9560.0
2016-12-06 14:40:00,96.29,96.34,96.26,96.28,6354.0,82.6621,82.705,82.6363,82.6535,6354.0
2016-12-06 14:45:00,96.28,96.35,96.25,96.34,12852.0,82.6535,82.7136,82.6278,82.705,12852.0
2016-12-06 14:50:00,96.34,96.36,96.31,96.32,11251.0,82.705,82.7222,82.6793,82.6878,11251.0
2016-12-06 14:55:00,96.33,96.35,96.31,96.32,6048.0,82.6964,82.7136,82.6793,82.6878,6048.0
2016-12-06 15:00:00,96.33,96.33,96.24,96.25,17024.0,82.6964,82.6964,82.6192,82.6278,17024.0
2016-12-06 15:05:00,96.24,96.25,96.17,96.18,24412.0,82.6192,82.6278,82.5591,82.5677,24412.0
2016-12-06 15:10:00,96.18,96.18,96.11,96.12,8878.0,82.5677,82.5677,82.5076,82.5162,8878.0
2016-12-06 15:15:00,96.13,96.13,96.1,96.11,8384.0,82.5247,82.5247,82.499,82.5076,8384.0
2016-12-06 15:20:00,96.11,96.14,96.06,96.1,9992.0,82.5076,82.5333,82.4646,82.499,9992.0
2016-12-06 15:25:00,96.1,96.11,95.99,96.02,48321.0,82.499,82.5076,82.4046,82.4303,48321.0
2016-12-06 15:30:00,96.02,96.04,96.0,96.02,23199.0,82.4303,82.4475,82.4131,82.4303,23199.0
2016-12-06 15:35:00,96.02,96.08,96.01,96.07,17322.0,82.4303,82.4818,82.4217,82.4732,17322.0
2016-12-06 15:40:00,96.08,96.16,96.07,96.16,24670.0,82.4818,82.5505,82.4732,82.5505,24670.0
2016-12-06 15:45:00,96.16,96.18,96.08,96.11,40020.0,82.5505,82.5677,82.4818,82.5076,40020.0
2016-12-06 15:50:00,96.11,96.17,96.09,96.15,66507.0,82.5076,82.5591,82.4904,82.5419,66507.0
2016-12-06 15:55:00,96.16,96.25,96.15,96.22,62985.0,82.5505,82.6278,82.5419,82.602,62985.0
2016-12-07 09:30:00,96.31,96.85,96.21,96.83,27578.0,82.6793,83.1428,82.5934,83.1257,27578.0
2016-12-07 09:35:00,96.78,96.83,96.46,96.55,5198.0,83.0827,83.1257,82.808,82.8853,5198.0
2016-12-07 09:40:00,96.49,96.6,96.37,96.37,11154.0,82.8338,82.9282,82.7308,82.7308,11154.0
2016-12-07 09:45:00,96.41,96.6,96.36,96.48,15403.0,82.7651,82.9282,82.7222,82.8252,15403.0
2016-12-07 09:50:00,96.53,96.68,96.53,96.64,6934.0,82.8681,82.9969,82.8681,82.9626,6934.0
2016-12-07 09:55:00,96.63,96.7,96.6,96.68,6646.0,82.954,83.0141,82.9282,82.9969,6646.0
2016-12-07 10:00:00,96.7,96.85,96.7,96.84,9083.0,83.0141,83.1428,83.0141,83.1343,9083.0
2016-12-07 10:05:00,96.85,96.97,96.85,96.97,10251.0,83.1428,83.2459,83.1428,83.2459,10251.0
2016-12-07 10:10:00,96.99,97.09,96.97,97.07,15574.0,83.263,83.3489,83.2459,83.3317,15574.0
2016-12-07 10:15:00,97.08,97.14,97.08,97.1,9293.0,83.3403,83.3918,83.3403,83.3575,9293.0
2016-12-07 10:20:00,97.1,97.22,97.1,97.22,11943.0,83.3575,83.4605,83.3575,83.4605,11943.0
2016-12-07 10:25:00,97.21,97.24,97.16,97.2,58501.0,83.4519,83.4776,83.409,83.4433,58501.0
2016-12-07 10:30:00,97.21,97.22,97.17,97.19,14423.0,83.4519,83.4605,83.4175,83.4347,14423.0
2016-12-07 10:35:00,97.2,97.27,96.95,96.95,25047.0,83.4433,83.5034,83.2287,83.2287,25047.0
2016-12-07 10:40:00,96.97,96.97,96.82,96.88,12975.0,83.2459,83.2459,83.1171,83.1686,12975.0
2016-12-07 10:45:00,96.91,96.92,96.83,96.88,8608.0,83.1943,83.2029,83.1257,83.1686,8608.0
2016-12-07 10:50:00,96.87,96.89,96.67,96.68,10122.0,83.16,83.1772,82.9883,82.9969,10122.0
2016-12-07 10:55:00,96.69,96.69,96.52,96.67,11555.0,83.0055,83.0055,82.8595,82.9883,11555.0
2016-12-07 11:00:00,96.69,96.75,96.62,96.74,16043.0,83.0055,83.057,82.9454,83.0484,16043.0
2016-12-07 11:05:00,96.74,96.76,96.69,96.7,5148.0,83.0484,83.0656,83.0055,83.0141,5148.0
2016-12-07 11:10:00,96.7,96.72,96.64,96.64,8270.0,83.0141,83.0312,82.9626,82.9626,8270.0
2016-12-07 11:15:00,96.64,96.75,96.61,96.74,6700.0,82.9626,83.057,82.9368,83.0484,6700.0
2016-12-07 11:20:00,96.75,96.77,96.73,96.73,5668.0,83.057,83.0742,83.0398,83.0398,5668.0
2016-12-07 11:25:00,96.73,96.73,96.55,96.55,3579.0,83.0398,83.0398,82.8853,82.8853,3579.0
2016-12-07 11:30:00,96.54,96.61,96.45,96.55,8525.0,82.8767,82.9368,82.7994,82.8853,8525.0
2016-12-07 11:35:00,96.56,96.57,96.51,96.54,5235.0,82.8939,82.9025,82.851,82.8767,5235.0
2016-12-07 11:40:00,96.58,96.67,96.56,96.65,5824.0,82.911,82.9883,82.8939,82.9711,5824.0
2016-12-07 11:45:00,96.65,96.68,96.59,96.6,16102.0,82.9711,82.9969,82.9196,82.9282,16102.0
2016-12-07 11:50:00,96.6,96.62,96.54,96.55,11700.0,82.9282,82.9454,82.8767,82.8853,11700.0
2016-12-07 11:55:00,96.54,96.64,96.53,96.62,6616.0,82.8767,82.9626,82.8681,82.9454,6616.0
2016-12-07 12:00:00,96.64,96.66,96.53,96.62,10726.0,82.9626,82.9797,82.8681,82.9454,10726.0
2016-12-07 12:05:00,96.64,96.67,96.55,96.57,26001.0,82.9626,82.9883,82.8853,82.9025,26001.0
2016-12-07 12:10:00,96.58,96.69,96.58,96.64,10986.0,82.911,83.0055,82.911,82.9626,10986.0
2016-12-07 12:15:00,96.64,96.64,96.54,96.54,21725.0,82.9626,82.9626,82.8767,82.8767,21725.0
2016-12-07 12:20:00,96.54,96.57,96.5,96.52,21520.0,82.8767,82.9025,82.8424,82.8595,21520.0
2016-12-07 12:25:00,96.51,96.53,96.47,96.5,20008.0,82.851,82.8681,82.8166,82.8424,20008.0
2016-12-07 12:30:00,96.5,96.71,96.49,96.69,21276.0,82.8424,83.0226,82.8338,83.0055,21276.0
2016-12-07 12:35:00,96.67,96.71,96.63,96.7,3601.0,82.9883,83.0226,82.954,83.0141,3601.0
2016-12-07 12:40:00,96.69,96.75,96.69,96.71,4000.0,83.0055,83.057,83.0055,83.0226,4000.0
2016-12-07 12:45:00,96.72,96.93,96.72,96.93,8050.0,83.0312,83.2115,83.0312,83.2115,8050.0
2016-12-07 12:50:00,96.91,97.0,96.9,97.0,9000.0,83.1943,83.2716,83.1858,83.2716,9000.0
2016-12-07 12:55:00,97.0,97.01,96.95,97.0,7946.0,83.2716,83.2802,83.2287,83.2716,7946.0
2016-12-07 13:00:00,97.01,97.07,96.96,96.96,11300.0,83.2802,83.3317,83.2373,83.2373,11300.0
2016-12-07 13:05:00,96.97,97.05,96.93,97.0,8918.0,83.2459,83.3145,83.2115,83.2716,8918.0
2016-12-07 13:10:00,97.0,97.07,97.0,97.07,6532.0,83.2716,83.3317,83.2716,83.3317,6532.0
2016-12-07 13:15:00,97.07,97.14,97.06,97.08,9019.0,83.3317,83.3918,83.3231,83.3403,9019.0
2016-12-07 13:20:00,97.12,97.32,97.09,97.29,11239.0,83.3746,83.5463,83.3489,83.5206,11239.0
2016-12-07 13:25:00,97.31,97.33,97.28,97.29,5596.0,83.5377,83.5549,83.512,83.5206,5596.0
2016-12-07 13:30:00,97.31,97.33,97.22,97.22,5749.0,83.5377,83.5549,83.4605,83.4605,5749.0
2016-12-07 13:35:00,97.24,97.28,97.2,97.27,9239.0,83.4776,83.512,83.4433,83.5034,9239.0
2016-12-07 13:40:00,97.28,97.33,97.24,97.24,6751.0,83.512,83.5549,83.4776,83.4776,6751.0
2016-12-07 13:45:00,97.28,97.3,97.2,97.24,11342.0,83.512,83.5291,83.4433,83.4776,11342.0
2016-12-07 13:50:00,97.25,97.39,97.21,97.36,14602.0,83.4862,83.6064,83.4519,83.5807,14602.0
2016-12-07 13:55:00,97.35,97.42,97.32,97.38,7197.0,83.5721,83.6322,83.5463,83.5978,7197.0
2016-12-07 14:00:00,97.4,97.41,97.34,97.36,7619.0,83.615,83.6236,83.5635,83.5807,7619.0
2016-12-07 14:05:00,97.36,97.42,97.35,97.39,8830.0,83.5807,83.6322,83.5721,83.6064,8830.0
2016-12-07 14:10:00,97.39,97.47,97.39,97.46,8269.0,83.6064,83.6751,83.6064,83.6665,8269.0
2016-12-07 14:15:00,97.45,97.49,97.42,97.48,10099.0,83.6579,83.6923,83.6322,83.6837,10099.0
2016-12-07 14:20:00,97.48,97.51,97.44,97.5,10191.0,83.6837,83.7094,83.6493,83.7008,10191.0
2016-12-07 14:25:00,97.5,97.5,97.42,97.44,7292.0,83.7008,83.7008,83.6322,83.6493,7292.0
2016-12-07 14:30:00,97.44,97.45,97.41,97.42,9904.0,83.6493,83.6579,83.6236,83.6322,9904.0
2016-12-07 14:35:00,97.43,97.44,97.34,97.36,6203.0,83.6407,83.6493,83.5635,83.5807,6203.0
2016-12-07 14:40:00,97.38,97.47,97.38,97.45,4956.0,83.5978,83.6751,83.5978,83.6579,4956.0
2016-12-07 14:45:00,97.46,97.5,97.44,97.48,11469.0,83.6665,83.7008,83.6493,83.6837,11469.0
2016-12-07 14:50:00,97.5,97.51,97.38,97.4,17586.0,83.7008,83.7094,83.5978,83.615,17586.0
2016-12-07 14:55:00,97.39,97.52,97.39,97.5,10251.0,83.6064,83.718,83.6064,83.7008,10251.0
2016-12-07 15:00:00,97.51,97.51,97.46,97.51,14800.0,83.7094,83.7094,83.6665,83.7094,14800.0
2016-12-07 15:05:00,97.5,97.54,97.46,97.5,36216.0,83.7008,83.7352,83.6665,83.7008,36216.0
2016-12-07 15:10:00,97.52,97.67,97.49,97.67,15136.0,83.718,83.8468,83.6923,83.8468,15136.0
2016-12-07 15:15:00,97.68,97.72,97.67,97.72,8436.0,83.8554,83.8897,83.8468,83.8897,8436.0
2016-12-07 15:20:00,97.71,97.81,97.69,97.81,12866.0,83.8811,83.967,83.864,83.967,12866.0
2016-12-07 15:25:00,97.8,97.99,97.79,97.93,18993.0,83.9584,84.1215,83.9498,84.07,18993.0
2016-12-07 15:30:00,97.93,98.05,97.87,97.99,32280.0,84.07,84.173,84.0185,84.1215,32280.0
2016-12-07 15:35:00,97.98,98.01,97.95,97.99,14537.0,84.1129,84.1387,84.0872,84.1215,14537.0
2016-12-07 15:40:00,97.99,98.03,97.89,97.9,20254.0,84.1215,84.1558,84.0356,84.0442,20254.0
2016-12-07 15:45:00,97.89,97.96,97.88,97.91,37076.0,84.0356,84.0957,84.0271,84.0528,37076.0
2016-12-07 15:50:00,97.91,97.97,97.9,97.96,37484.0,84.0528,84.1043,84.0442,84.0957,37484.0
2016-12-07 15:55:00,97.96,98.21,97.96,98.17,128892.0,84.0957,84.3104,84.0957,84.276,128892.0
2016-12-08 09:30:00,98.18,98.23,97.88,98.1,14889.0,84.2846,84.3275,84.0271,84.2159,14889.0
2016-12-08 09:35:00,98.21,98.44,98.18,98.29,9607.0,84.3104,84.5078,84.2846,84.379,9607.0
2016-12-08 09:40:00,98.3,98.42,98.3,98.42,6684.0,84.3876,84.4906,84.3876,84.4906,6684.0
2016-12-08 09:45:00,98.45,98.54,98.38,98.46,6804.0,84.5164,84.5937,84.4563,84.525,6804.0
2016-12-08 09:50:00,98.53,98.66,98.5,98.5,9090.0,84.5851,84.6967,84.5593,84.5593,9090.0
2016-12-08 09:55:00,98.5,98.51,98.29,98.41,9167.0,84.5593,84.5679,84.379,84.482,9167.0
2016-12-08 10:00:00,98.41,98.43,98.26,98.36,6843.0,84.482,84.4992,84.3533,84.4391,6843.0
2016-12-08 10:05:00,98.34,98.45,98.34,98.41,11320.0,84.422,84.5164,84.422,84.482,11320.0
2016-12-08 10:10:00,98.4,98.43,98.29,98.39,8001.0,84.4735,84.4992,84.379,84.4649,8001.0
2016-12-08 10:15:00,98.39,98.5,98.39,98.48,8463.0,84.4649,84.5593,84.4649,84.5421,8463.0
2016-12-08 10:20:00,98.5,98.57,98.5,98.56,9856.0,84.5593,84.6194,84.5593,84.6108,9856.0
2016-12-08 10:25:00,98.58,98.59,98.52,98.53,7483.0,84.628,84.6366,84.5765,84.5851,7483.0
2016-12-08 10:30:00,98.51,98.62,98.51,98.59,5606.0,84.5679,84.6623,84.5679,84.6366,5606.0
2016-12-08 10:35:00,98.59,98.71,98.52,98.68,13367.0,84.6366,84.7396,84.5765,84.7138,13367.0
2016-12-08 10:40:00,98.69,98.78,98.66,98.73,11601.0,84.7224,84.7997,84.6967,84.7568,11601.0
2016-12-08 10:45:00,98.72,98.75,98.64,98.65,7380.0,84.7482,84.7739,84.6795,84.6881,7380.0
2016-12-08 10:50:00,98.67,98.7,98.62,98.65,4103.0,84.7053,84.731,84.6623,84.6881,4103.0
2016-12-08 10:55:00,98.63,98.73,98.62,98.71,5623.0,84.6709,84.7568,84.6623,84.7396,5623.0
2016-12-08 11:00:00,98.71,98.78,98.67,98.68,12039.0,84.7396,84.7997,84.7053,84.7138,12039.0
2016-12-08 11:05:00,98.7,98.72,98.46,98.46,7160.0,84.731,84.7482,84.525,84.525,7160.0
2016-12-08 11:10:00,98.45,98.45,98.37,98.4,7710.0,84.5164,84.5164,84.4477,84.4735,7710.0
2016-12-08 11:15:00,98.38,98.38,98.27,98.27,5162.0,84.4563,84.4563,84.3619,84.3619,5162.0
2016-12-08 11:20:00,98.29,98.52,98.29,98.51,9832.0,84.379,84.5765,84.379,84.5679,9832.0
2016-12-08 11:25:00,98.5,98.55,98.49,98.52,5155.0,84.5593,84.6022,84.5507,84.5765,5155.0
2016-12-08 11:30:00,98.51,98.52,98.47,98.5,6370.0,84.5679,84.5765,84.5336,84.5593,6370.0
2016-12-08 11:35:00,98.49,98.52,98.48,98.51,8585.0,84.5507,84.5765,84.5421,84.5679,8585.0
2016-12-08 11:40:00,98.54,98.56,98.51,98.53,7672.0,84.5937,84.6108,84.5679,84.5851,7672.0
2016-12-08 11:45:00,98.53,98.72,98.52,98.71,6494.0,84.5851,84.7482,84.5765,84.7396,6494.0
2016-12-08 11:50:00,98.72,98.74,98.7,98.72,15797.0,84.7482,84.7653,84.731,84.7482,15797.0
2016-12-08 11:55:00,98.73,98.8,98.72,98.79,13260.0,84.7568,84.8169,84.7482,84.8083,13260.0
2016-12-08 12:00:00,98.79,98.86,98.79,98.84,11297.0,84.8083,84.8684,84.8083,84.8512,11297.0
2016-12-08 12:05:00,98.86,98.97,98.86,98.97,12407.0,84.8684,84.9628,84.8684,84.9628,12407.0
2016-12-08 12:10:00,98.96,99.07,98.95,99.05,12812.0,84.9542,85.0486,84.9456,85.0315,12812.0
2016-12-08 12:15:00,99.06,99.28,99.05,99.28,16759.0,85.0401,85.2289,85.0315,85.2289,16759.0
2016-12-08 12:20:00,99.26,99.45,99.23,99.39,16803.0,85.2117,85.3749,85.186,85.3233,16803.0
2016-12-08 12:25:00,99.41,99.46,99.37,99.38,12912.0,85.3405,85.3834,85.3062,85.3148,12912.0
2016-12-08 12:30:00,99.39,99.42,99.36,99.4,10796.0,85.3233,85.3491,85.2976,85.3319,10796.0
2016-12-08 12:35:00,99.38,99.41,99.33,99.4,9276.0,85.3148,85.3405,85.2718,85.3319,9276.0
2016-12-08 12:40:00,99.4,99.5,99.39,99.5,11459.0,85.3319,85.4178,85.3233,85.4178,11459.0
2016-12-08 12:45:00,99.48,99.56,99.47,99.51,28166.0,85.4006,85.4693,85.392,85.4264,28166.0
2016-12-08 12:50:00,99.51,99.54,99.4,99.4,8113.0,85.4264,85.4521,85.3319,85.3319,8113.0
2016-12-08 12:55:00,99.37,99.41,99.32,99.33,9135.0,85.3062,85.3405,85.2633,85.2718,9135.0
2016-12-08 13:00:00,99.32,99.42,99.32,99.37,8274.0,85.2633,85.3491,85.2633,85.3062,8274.0
2016-12-08 13:05:00,99.38,99.47,99.38,99.47,7704.0,85.3148,85.392,85.3148,85.392,7704.0
2016-12-08 13:10:00,99.44,99.54,99.43,99.53,11898.0,85.3663,85.4521,85.3577,85.4435,11898.0
2016-12-08 13:15:00,99.54,99.58,99.53,99.55,9000.0,85.4521,85.4865,85.4435,85.4607,9000.0
2016-12-08 13:20:00,99.55,99.58,99.54,99.55,12464.0,85.4607,85.4865,85.4521,85.4607,12464.0
2016-12-08 13:25:00,99.55,99.57,99.49,99.56,12034.0,85.4607,85.4779,85.4092,85.4693,12034.0
2016-12-08 13:30:00,99.57,99.57,99.48,99.5,10050.0,85.4779,85.4779,85.4006,85.4178,10050.0
2016-12-08 13:35:00,99.5,99.57,99.45,99.54,12829.0,85.4178,85.4779,85.3749,85.4521,12829.0
2016-12-08 13:40:00,99.55,99.56,99.47,99.49,13294.0,85.4607,85.4693,85.392,85.4092,13294.0
2016-12-08 13:45:00,99.48,99.55,99.47,99.55,4155.0,85.4006,85.4607,85.392,85.4607,4155.0
2016-12-08 13:50:00,99.56,99.56,99.51,99.55,9723.0,85.4693,85.4693,85.4264,85.4607,9723.0
2016-12-08 13:55:00,99.54,99.67,99.53,99.67,23712.0,85.4521,85.5637,85.4435,85.5637,23712.0
2016-12-08 14:00:00,99.66,99.66,99.42,99.44,16663.0,85.5551,85.5551,85.3491,85.3663,16663.0
2016-12-08 14:05:00,99.46,99.51,99.39,99.39,14694.0,85.3834,85.4264,85.3233,85.3233,14694.0
2016-12-08 14:10:00,99.39,99.48,99.39,99.46,6703.0,85.3233,85.4006,85.3233,85.3834,6703.0
2016-12-08 14:15:00,99.46,99.47,99.41,99.45,9256.0,85.3834,85.392,85.3405,85.3749,9256.0
2016-12-08 14:20:00,99.43,99.49,99.39,99.39,11898.0,85.3577,85.4092,85.3233,85.3233,11898.0
2016-12-08 14:25:00,99.38,99.48,99.35,99.47,10515.0,85.3148,85.4006,85.289,85.392,10515.0
2016-12-08 14:30:00,99.49,99.52,99.42,99.47,13373.0,85.4092,85.435,85.3491,85.392,13373.0
2016-12-08 14:35:00,99.47,99.5,99.31,99.38,10028.0,85.392,85.4178,85.2547,85.3148,10028.0
2016-12-08 14:40:00,99.37,99.46,99.35,99.42,9461.0,85.3062,85.3834,85.289,85.3491,9461.0
2016-12-08 14:45:00,99.42,99.47,99.34,99.39,14594.0,85.3491,85.392,85.2804,85.3233,14594.0
2016-12-08 14:50:00,99.41,99.53,99.37,99.52,14959.0,85.3405,85.4435,85.3062,85.435,14959.0
2016-12-08 14:55:00,99.5,99.57,99.5,99.54,11855.0,85.4178,85.4779,85.4178,85.4521,11855.0
2016-12-08 15:00:00,99.54,99.54,99.43,99.43,14583.0,85.4521,85.4521,85.3577,85.3577,14583.0
2016-12-08 15:05:00,99.44,99.47,99.41,99.46,14614.0,85.3663,85.392,85.3405,85.3834,14614.0
2016-12-08 15:10:00,99.46,99.54,99.45,99.53,14626.0,85.3834,85.4521,85.3749,85.4435,14626.0
2016-12-08 15:15:00,99.53,99.55,99.44,99.45,13763.0,85.4435,85.4607,85.3663,85.3749,13763.0
2016-12-08 15:20:00,99.46,99.48,99.38,99.4,19129.0,85.3834,85.4006,85.3148,85.3319,19129.0
2016-12-08 15:25:00,99.38,99.38,99.27,99.27,17379.0,85.3148,85.3148,85.2203,85.2203,17379.0
2016-12-08 15:30:00,99.29,99.45,99.29,99.41,22669.0,85.2375,85.3749,85.2375,85.3405,22669.0
2016-12-08 15:35:00,99.4,99.43,99.38,99.41,23309.0,85.3319,85.3577,85.3148,85.3405,23309.0
2016-12-08 15:40:00,99.41,99.45,99.38,99.38,26844.0,85.3405,85.3749,85.3148,85.3148,26844.0
2016-12-08 15:45:00,99.38,99.38,99.24,99.27,34172.0,85.3148,85.3148,85.1946,85.2203,34172.0
2016-12-08 15:50:00,99.27,99.34,99.27,99.3,44502.0,85.2203,85.2804,85.2203,85.2461,44502.0
2016-12-08 15:55:00,99.29,99.41,99.22,99.4,98258.0,85.2375,85.3405,85.1774,85.3319,98258.0
2016-12-09 09:30:00,99.48,99.99,99.48,99.99,25030.0,85.4006,85.8384,85.4006,85.8384,25030.0
2016-12-09 09:35:00,100.0,100.17,99.78,99.82,31900.0,85.847,85.993,85.6582,85.6925,31900.0
2016-12-09 09:40:00,99.8,99.8,99.32,99.39,16505.0,85.6753,85.6753,85.2633,85.3233,16505.0
2016-12-09 09:45:00,99.34,99.48,99.28,99.3,6373.0,85.2804,85.4006,85.2289,85.2461,6373.0
2016-12-09 09:50:00,99.3,99.45,99.22,99.38,14514.0,85.2461,85.3749,85.1774,85.3148,14514.0
2016-12-09 09:55:00,99.38,99.41,99.24,99.3,9295.0,85.3148,85.3405,85.1946,85.2461,9295.0
2016-12-09 10:00:00,99.33,99.37,99.0,99.02,12855.0,85.2718,85.3062,84.9885,85.0057,12855.0
2016-12-09 10:05:00,98.99,99.08,98.92,99.06,17550.0,84.98,85.0572,84.9199,85.0401,17550.0
2016-12-09 10:10:00,99.03,99.25,99.0,99.21,8750.0,85.0143,85.2032,84.9885,85.1688,8750.0
2016-12-09 10:15:00,99.2,99.26,99.13,99.22,8273.0,85.1602,85.2117,85.1001,85.1774,8273.0
2016-12-09 10:20:00,99.23,99.56,99.23,99.56,14697.0,85.186,85.4693,85.186,85.4693,14697.0
2016-12-09 10:25:00,99.56,99.66,99.5,99.62,8748.0,85.4693,85.5551,85.4178,85.5208,8748.0
2016-12-09 10:30:00,99.64,99.78,99.64,99.78,18250.0,85.538,85.6582,85.538,85.6582,18250.0
2016-12-09 10:35:00,99.77,99.79,99.66,99.73,19062.0,85.6496,85.6667,85.5551,85.6152,19062.0
2016-12-09 10:40:00,99.73,99.82,99.72,99.78,13656.0,85.6152,85.6925,85.6066,85.6582,13656.0
2016-12-09 10:45:00,99.79,99.85,99.76,99.79,12148.0,85.6667,85.7182,85.641,85.6667,12148.0
2016-12-09 10:50:00,99.81,99.85,99.63,99.63,18838.0,85.6839,85.7182,85.5294,85.5294,18838.0
2016-12-09 10:55:00,99.62,99.63,99.33,99.34,10092.0,85.5208,85.5294,85.2718,85.2804,10092.0
2016-12-09 11:00:00,99.34,99.34,99.23,99.28,13418.0,85.2804,85.2804,85.186,85.2289,13418.0
2016-12-09 11:05:00,99.26,99.34,99.26,99.33,8440.0,85.2117,85.2804,85.2117,85.2718,8440.0
2016-12-09 11:10:00,99.33,99.41,99.33,99.35,9485.0,85.2718,85.3405,85.2718,85.289,9485.0
2016-12-09 11:15:00,99.34,99.39,99.33,99.33,10083.0,85.2804,85.3233,85.2718,85.2718,10083.0
2016-12-09 11:20:00,99.33,99.36,99.32,99.34,8921.0,85.2718,85.2976,85.2633,85.2804,8921.0
2016-12-09 11:25:00,99.34,99.34,99.26,99.29,7753.0,85.2804,85.2804,85.2117,85.2375,7753.0
2016-12-09 11:30:00,99.29,99.33,99.24,99.33,10747.0,85.2375,85.2718,85.1946,85.2718,10747.0
2016-12-09 11:35:00,99.33,99.44,99.32,99.39,13632.0,85.2718,85.3663,85.2633,85.3233,13632.0
2016-12-09 11:40:00,99.36,99.36,99.25,99.25,7022.0,85.2976,85.2976,85.2032,85.2032,7022.0
2016-12-09 11:45:00,99.25,99.25,99.2,99.21,5031.0,85.2032,85.2032,85.1602,85.1688,5031.0
2016-12-09 11:50:00,99.2,99.23,99.2,99.2,6257.0,85.1602,85.186,85.1602,85.1602,6257.0
2016-12-09 11:55:00,99.2,99.22,99.1,99.11,13169.0,85.1602,85.1774,85.0744,85.083,13169.0
2016-12-09 12:00:00,99.11,99.11,99.05,99.07,4170.0,85.083,85.083,85.0315,85.0486,4170.0
2016-12-09 12:05:00,99.08,99.12,99.06,99.09,7054.0,85.0572,85.0916,85.0401,85.0658,7054.0
2016-12-09 12:10:00,99.1,99.19,99.1,99.19,6100.0,85.0744,85.1517,85.0744,85.1517,6100.0
2016-12-09 12:15:00,99.18,99.22,99.15,99.15,7050.0,85.1431,85.1774,85.1173,85.1173,7050.0
2016-12-09 12:20:00,99.16,99.28,99.15,99.27,8844.0,85.1259,85.2289,85.1173,85.2203,8844.0
2016-12-09 12:25:00,99.27,99.38,99.27,99.36,6383.0,85.2203,85.3148,85.2203,85.2976,6383.0
2016-12-09 12:30:00,99.36,99.41,99.33,99.35,9044.0,85.2976,85.3405,85.2718,85.289,9044.0
2016-12-09 12:35:00,99.34,99.38,99.3,99.36,9209.0,85.2804,85.3148,85.2461,85.2976,9209.0
2016-12-09 12:40:00,99.36,99.38,99.35,99.36,4905.0,85.2976,85.3148,85.289,85.2976,4905.0
2016-12-09 12:45:00,99.37,99.45,99.35,99.4,8329.0,85.3062,85.3749,85.289,85.3319,8329.0
2016-12-09 12:50:00,99.39,99.45,99.33,99.34,22326.0,85.3233,85.3749,85.2718,85.2804,22326.0
2016-12-09 12:55:00,99.32,99.41,99.31,99.41,4508.0,85.2633,85.3405,85.2547,85.3405,4508.0
2016-12-09 13:00:00,99.4,99.45,99.4,99.41,7465.0,85.3319,85.3749,85.3319,85.3405,7465.0
2016-12-09 13:05:00,99.42,99.44,99.39,99.39,6406.0,85.3491,85.3663,85.3233,85.3233,6406.0
2016-12-09 13:10:00,99.4,99.42,99.37,99.37,5212.0,85.3319,85.3491,85.3062,85.3062,5212.0
2016-12-09 13:15:00,99.37,99.39,99.35,99.38,5641.0,85.3062,85.3233,85.289,85.3148,5641.0
2016-12-09 13:20:00,99.39,99.44,99.36,99.43,11312.0,85.3233,85.3663,85.2976,85.3577,11312.0
2016-12-09 13:25:00,99.44,99.46,99.39,99.45,5200.0,85.3663,85.3834,85.3233,85.3749,5200.0
2016-12-09 13:30:00,99.45,99.46,99.38,99.39,8321.0,85.3749,85.3834,85.3148,85.3233,8321.0
2016-12-09 13:35:00,99.39,99.47,99.38,99.43,8407.0,85.3233,85.392,85.3148,85.3577,8407.0
2016-12-09 13:40:00,99.43,99.44,99.34,99.39,5920.0,85.3577,85.3663,85.2804,85.3233,5920.0
2016-12-09 13:45:00,99.38,99.5,99.35,99.5,7731.0,85.3148,85.4178,85.289,85.4178,7731.0
2016-12-09 13:50:00,99.5,99.53,99.41,99.43,15708.0,85.4178,85.4435,85.3405,85.3577,15708.0
2016-12-09 13:55:00,99.43,99.52,99.43,99.46,12857.0,85.3577,85.435,85.3577,85.3834,12857.0
2016-12-09 14:00:00,99.46,99.48,99.45,99.46,13037.0,85.3834,85.4006,85.3749,85.3834,13037.0
2016-12-09 14:05:00,99.46,99.46,99.21,99.31,20561.0,85.3834,85.3834,85.1688,85.2547,20561.0
2016-12-09 14:10:00,99.31,99.37,99.3,99.37,7384.0,85.2547,85.3062,85.2461,85.3062,7384.0
2016-12-09 14:15:00,99.38,99.53,99.38,99.52,9177.0,85.3148,85.4435,85.3148,85.435,9177.0
2016-12-09 14:20:00,99.52,99.53,99.44,99.44,11234.0,85.435,85.4435,85.3663,85.3663,11234.0
2016-12-09 14:25:00,99.45,99.51,99.36,99.38,8768.0,85.3749,85.4264,85.2976,85.3148,8768.0
2016-12-09 14:30:00,99.36,99.51,99.36,99.49,15910.0,85.2976,85.4264,85.2976,85.4092,15910.0
2016-12-09 14:35:00,99.48,99.48,99.44,99.47,8637.0,85.4006,85.4006,85.3663,85.392,8637.0
2016-12-09 14:40:00,99.46,99.49,99.43,99.49,10022.0,85.3834,85.4092,85.3577,85.4092,10022.0
2016-12-09 14:45:00,99.48,99.5,99.39,99.4,12300.0,85.4006,85.4178,85.3233,85.3319,12300.0
2016-12-09 14:50:00,99.4,99.5,99.4,99.45,10594.0,85.3319,85.4178,85.3319,85.3749,10594.0
2016-12-09 14:55:00,99.46,99.5,99.43,99.48,20779.0,85.3834,85.4178,85.3577,85.4006,20779.0
2016-12-09 15:00:00,99.45,99.48,99.39,99.44,16499.0,85.3749,85.4006,85.3233,85.3663,16499.0
2016-12-09 15:05:00,99.44,99.45,99.37,99.37,14699.0,85.3663,85.3749,85.3062,85.3062,14699.0
2016-12-09 15:10:00,99.37,99.5,99.37,99.48,20313.0,85.3062,85.4178,85.3062,85.4006,20313.0
2016-12-09 15:15:00,99.48,99.5,99.43,99.47,17695.0,85.4006,85.4178,85.3577,85.392,17695.0
2016-12-09 15:20:00,99.48,99.52,99.45,99.52,14798.0,85.4006,85.435,85.3749,85.435,14798.0
2016-12-09 15:25:00,99.51,99.54,99.48,99.51,18189.0,85.4264,85.4521,85.4006,85.4264,18189.0
2016-12-09 15:30:00,99.51,99.54,99.45,99.45,21530.0,85.4264,85.4521,85.3749,85.3749,21530.0
2016-12-09 15:35:00,99.44,99.44,99.36,99.36,25496.0,85.3663,85.3663,85.2976,85.2976,25496.0
2016-12-09 15:40:00,99.37,99.41,99.34,99.36,30791.0,85.3062,85.3405,85.2804,85.2976,30791.0
2016-12-09 15:45:00,99.36,99.36,99.32,99.32,29247.0,85.2976,85.2976,85.2633,85.2633,29247.0
2016-12-09 15:50:00,99.33,99.4,99.32,99.35,48790.0,85.2718,85.3319,85.2633,85.289,48790.0
2016-12-09 15:55:00,99.35,99.36,99.28,99.29,80062.0,85.289,85.2976,85.2289,85.2375,80062.0
2016-12-12 09:30:00,99.07,99.85,99.07,99.79,31744.0,85.0486,85.7182,85.0486,85.6667,31744.0
2016-12-12 09:35:00,99.73,99.83,99.5,99.59,14841.0,85.6152,85.7011,85.4178,85.495,14841.0
2016-12-12 09:40:00,99.66,99.67,99.33,99.4,16218.0,85.5551,85.5637,85.2718,85.3319,16218.0
2016-12-12 09:45:00,99.4,99.51,99.06,99.09,14111.0,85.3319,85.4264,85.0401,85.0658,14111.0
2016-12-12 09:50:00,99.09,99.22,98.96,98.98,18182.0,85.0658,85.1774,84.9542,84.9714,18182.0
2016-12-12 09:55:00,98.95,99.05,98.92,98.92,12389.0,84.9456,85.0315,84.9199,84.9199,12389.0
2016-12-12 10:00:00,98.93,98.94,98.79,98.84,9596.0,84.9285,84.937,84.8083,84.8512,9596.0
2016-12-12 10:05:00,98.84,98.85,98.7,98.7,7562.0,84.8512,84.8598,84.731,84.731,7562.0
2016-12-12 10:10:00,98.67,98.69,98.38,98.39,12186.0,84.7053,84.7224,84.4563,84.4649,12186.0
2016-12-12 10:15:00,98.38,98.4,98.1,98.1,22207.0,84.4563,84.4735,84.2159,84.2159,22207.0
2016-12-12 10:20:00,98.13,98.2,97.97,98.0,15400.0,84.2417,84.3018,84.1043,84.1301,15400.0
2016-12-12 10:25:00,97.99,98.15,97.93,98.02,25807.0,84.1215,84.2588,84.07,84.1472,25807.0
2016-12-12 10:30:00,98.05,98.45,98.05,98.42,12846.0,84.173,84.5164,84.173,84.4906,12846.0
2016-12-12 10:35:00,98.44,98.44,98.18,98.2,29900.0,84.5078,84.5078,84.2846,84.3018,29900.0
2016-12-12 10:40:00,98.18,98.23,98.12,98.13,11853.0,84.2846,84.3275,84.2331,84.2417,11853.0
2016-12-12 10:45:00,98.16,98.16,97.87,97.93,33545.0,84.2674,84.2674,84.0185,84.07,33545.0
2016-12-12 10:50:00,97.92,98.33,97.76,98.33,67718.0,84.0614,84.4134,83.924,84.4134,67718.0
2016-12-12 10:55:00,98.3,98.4,98.07,98.21,43417.0,84.3876,84.4735,84.1902,84.3104,43417.0
2016-12-12 11:00:00,98.19,98.27,98.13,98.26,13838.0,84.2932,84.3619,84.2417,84.3533,13838.0
2016-12-12 11:05:00,98.27,98.5,98.27,98.47,19073.0,84.3619,84.5593,84.3619,84.5336,19073.0
2016-12-12 11:10:00,98.47,98.6,98.4,98.43,6319.0,84.5336,84.6452,84.4735,84.4992,6319.0
2016-12-12 11:15:00,98.45,98.51,98.44,98.46,11470.0,84.5164,84.5679,84.5078,84.525,11470.0
2016-12-12 11:20:00,98.44,98.5,98.44,98.48,14734.0,84.5078,84.5593,84.5078,84.5421,14734.0
2016-12-12 11:25:00,98.46,98.52,98.46,98.47,6811.0,84.525,84.5765,84.525,84.5336,6811.0
2016-12-12 11:30:00,98.5,98.67,98.47,98.53,16041.0,84.5593,84.7053,84.5336,84.5851,16041.0
2016-12-12 11:35:00,98.6,98.6,98.47,98.49,4242.0,84.6452,84.6452,84.5336,84.5507,4242.0
2016-12-12 11:40:00,98.5,98.57,98.5,98.57,5060.0,84.5593,84.6194,84.5593,84.6194,5060.0
2016-12-12 11:45:00,98.57,98.59,98.5,98.52,15531.0,84.6194,84.6366,84.5593,84.5765,15531.0
2016-12-12 11:50:00,98.49,98.55,98.47,98.47,8904.0,84.5507,84.6022,84.5336,84.5336,8904.0
2016-12-12 11:55:00,98.49,98.54,98.45,98.54,19196.0,84.5507,84.5937,84.5164,84.5937,19196.0
2016-12-12 12:00:00,98.56,98.56,98.45,98.47,5420.0,84.6108,84.6108,84.5164,84.5336,5420.0
2016-12-12 12:05:00,98.49,98.49,98.43,98.48,6546.0,84.5507,84.5507,84.4992,84.5421,6546.0
2016-12-12 12:10:00,98.47,98.54,98.47,98.54,4206.0,84.5336,84.5937,84.5336,84.5937,4206.0
2016-12-12 12:15:00,98.51,98.55,98.5,98.5,4057.0,84.5679,84.6022,84.5593,84.5593,4057.0
2016-12-12 12:20:00,98.5,98.5,98.42,98.48,7054.0,84.5593,84.5593,84.4906,84.5421,7054.0
2016-12-12 12:25:00,98.48,98.49,98.38,98.39,11240.0,84.5421,84.5507,84.4563,84.4649,11240.0
2016-12-12 12:30:00,98.38,98.5,98.36,98.47,6877.0,84.4563,84.5593,84.4391,84.5336,6877.0
2016-12-12 12:35:00,98.49,98.55,98.49,98.49,3533.0,84.5507,84.6022,84.5507,84.5507,3533.0
2016-12-12 12:40:00,98.48,98.49,98.42,98.47,10732.0,84.5421,84.5507,84.4906,84.5336,10732.0
2016-12-12 12:45:00,98.46,98.57,98.45,98.54,4700.0,84.525,84.6194,84.5164,84.5937,4700.0
2016-12-12 12:50:00,98.54,98.54,98.44,98.48,6320.0,84.5937,84.5937,84.5078,84.5421,6320.0
2016-12-12 12:55:00,98.5,98.52,98.47,98.47,5477.0,84.5593,84.5765,84.5336,84.5336,5477.0
2016-12-12 13:00:00,98.48,98.56,98.48,98.54,4927.0,84.5421,84.6108,84.5421,84.5937,4927.0
2016-12-12 13:05:00,98.53,98.56,98.53,98.56,4045.0,84.5851,84.6108,84.5851,84.6108,4045.0
2016-12-12 13:10:00,98.55,98.57,98.55,98.55,6782.0,84.6022,84.6194,84.6022,84.6022,6782.0
2016-12-12 13:15:00,98.55,98.59,98.54,98.58,11283.0,84.6022,84.6366,84.5937,84.628,11283.0
2016-12-12 13:20:00,98.57,98.57,98.51,98.51,9108.0,84.6194,84.6194,84.5679,84.5679,9108.0
2016-12-12 13:25:00,98.51,98.54,98.5,98.51,8098.0,84.5679,84.5937,84.5593,84.5679,8098.0
2016-12-12 13:30:00,98.53,98.54,98.43,98.47,5921.0,84.5851,84.5937,84.4992,84.5336,5921.0
2016-12-12 13:35:00,98.48,98.48,98.42,98.44,37433.0,84.5421,84.5421,84.4906,84.5078,37433.0
2016-12-12 13:40:00,98.43,98.58,98.43,98.55,26049.0,84.4992,84.628,84.4992,84.6022,26049.0
2016-12-12 13:45:00,98.53,98.57,98.52,98.54,6152.0,84.5851,84.6194,84.5765,84.5937,6152.0
2016-12-12 13:50:00,98.54,98.54,98.5,98.52,3191.0,84.5937,84.5937,84.5593,84.5765,3191.0
2016-12-12 13:55:00,98.52,98.57,98.47,98.54,13232.0,84.5765,84.6194,84.5336,84.5937,13232.0
2016-12-12 14:00:00,98.53,98.56,98.52,98.55,5266.0,84.5851,84.6108,84.5765,84.6022,5266.0
2016-12-12 14:05:00,98.56,98.61,98.49,98.5,25325.0,84.6108,84.6537,84.5507,84.5593,25325.0
2016-12-12 14:10:00,98.51,98.58,98.51,98.56,7381.0,84.5679,84.628,84.5679,84.6108,7381.0
2016-12-12 14:15:00,98.55,98.6,98.54,98.6,4719.0,84.6022,84.6452,84.5937,84.6452,4719.0
2016-12-12 14:20:00,98.6,98.66,98.58,98.63,10584.0,84.6452,84.6967,84.628,84.6709,10584.0
2016-12-12 14:25:00,98.63,98.66,98.58,98.59,4907.0,84.6709,84.6967,84.628,84.6366,4907.0
2016-12-12 14:30:00,98.57,98.67,98.57,98.65,7816.0,84.6194,84.7053,84.6194,84.6881,7816.0
2016-12-12 14:35:00,98.64,98.65,98.58,98.6,3965.0,84.6795,84.6881,84.628,84.6452,3965.0
2016-12-12 14:40:00,98.58,98.59,98.52,98.56,9003.0,84.628,84.6366,84.5765,84.6108,9003.0
2016-12-12 14:45:00,98.57,98.58,98.52,98.54,6677.0,84.6194,84.628,84.5765,84.5937,6677.0
2016-12-12 14:50:00,98.53,98.55,98.48,98.5,6520.0,84.5851,84.6022,84.5421,84.5593,6520.0
2016-12-12 14:55:00,98.51,98.55,98.5,98.53,3744.0,84.5679,84.6022,84.5593,84.5851,3744.0
2016-12-12 15:00:00,98.52,98.55,98.47,98.49,8275.0,84.5765,84.6022,84.5336,84.5507,8275.0
2016-12-12 15:05:00,98.49,98.56,98.49,98.56,6911.0,84.5507,84.6108,84.5507,84.6108,6911.0
2016-12-12 15:10:00,98.54,98.6,98.53,98.56,6453.0,84.5937,84.6452,84.5851,84.6108,6453.0
2016-12-12 15:15:00,98.58,98.6,98.54,98.56,8597.0,84.628,84.6452,84.5937,84.6108,8597.0
2016-12-12 15:20:00,98.57,98.6,98.55,98.58,8986.0,84.6194,84.6452,84.6022,84.628,8986.0
2016-12-12 15:25:00,98.59,98.62,98.55,98.56,25111.0,84.6366,84.6623,84.6022,84.6108,25111.0
2016-12-12 15:30:00,98.57,98.6,98.54,98.57,23311.0,84.6194,84.6452,84.5937,84.6194,23311.0
2016-12-12 15:35:00,98.57,98.67,98.54,98.66,56544.0,84.6194,84.7053,84.5937,84.6967,56544.0
2016-12-12 15:40:00,98.66,98.69,98.63,98.66,15460.0,84.6967,84.7224,84.6709,84.6967,15460.0
2016-12-12 15:45:00,98.65,98.68,98.63,98.64,90069.0,84.6881,84.7138,84.6709,84.6795,90069.0
2016-12-12 15:50:00,98.65,98.69,98.64,98.66,25501.0,84.6881,84.7224,84.6795,84.6967,25501.0
2016-12-12 15:55:00,98.66,98.71,98.6,98.66,53391.0,84.6967,84.7396,84.6452,84.6967,53391.0
2016-12-13 09:30:00,98.13,98.25,97.75,98.19,31413.0,84.2417,84.3447,83.9155,84.2932,31413.0
2016-12-13 09:35:00,98.19,98.39,98.02,98.38,8751.0,84.2932,84.4649,84.1472,84.4563,8751.0
2016-12-13 09:40:00,98.35,98.35,98.11,98.12,29111.0,84.4305,84.4305,84.2245,84.2331,29111.0
2016-12-13 09:45:00,98.16,98.39,98.07,98.09,31169.0,84.2674,84.4649,84.1902,84.2073,31169.0
2016-12-13 09:50:00,98.08,98.13,97.63,97.69,55284.0,84.1988,84.2417,83.8124,83.864,55284.0
2016-12-13 09:55:00,97.73,97.73,97.34,97.46,44272.0,83.8983,83.8983,83.5635,83.6665,44272.0
2016-12-13 10:00:00,97.44,97.47,97.14,97.14,17843.0,83.6493,83.6751,83.3918,83.3918,17843.0
2016-12-13 10:05:00,97.2,97.32,97.17,97.29,40332.0,83.4433,83.5463,83.4175,83.5206,40332.0
2016-12-13 10:10:00,97.3,97.6,97.3,97.46,14105.0,83.5291,83.7867,83.5291,83.6665,14105.0
2016-12-13 10:15:00,97.46,97.48,97.23,97.25,24038.0,83.6665,83.6837,83.4691,83.4862,24038.0
2016-12-13 10:20:00,97.25,97.31,97.18,97.25,11771.0,83.4862,83.5377,83.4261,83.4862,11771.0
2016-12-13 10:25:00,97.23,97.31,97.16,97.16,10551.0,83.4691,83.5377,83.409,83.409,10551.0
2016-12-13 10:30:00,97.15,97.2,97.01,97.04,7014.0,83.4004,83.4433,83.2802,83.3059,7014.0
2016-12-13 10:35:00,97.02,97.15,97.01,97.14,11143.0,83.2888,83.4004,83.2802,83.3918,11143.0
2016-12-13 10:40:00,97.13,97.2,96.99,97.01,36187.0,83.3832,83.4433,83.263,83.2802,36187.0
2016-12-13 10:45:00,96.98,97.01,96.92,96.97,12883.0,83.2544,83.2802,83.2029,83.2459,12883.0
2016-12-13 10:50:00,96.95,96.95,96.74,96.85,23054.0,83.2287,83.2287,83.0484,83.1428,23054.0
2016-12-13 10:55:00,96.83,97.1,96.83,97.1,16755.0,83.1257,83.3575,83.1257,83.3575,16755.0
2016-12-13 11:00:00,97.1,97.13,96.92,96.98,19758.0,83.3575,83.3832,83.2029,83.2544,19758.0
2016-12-13 11:05:00,96.96,96.98,96.85,96.9,22621.0,83.2373,83.2544,83.1428,83.1858,22621.0
2016-12-13 11:10:00,96.91,96.91,96.79,96.8,14583.0,83.1943,83.1943,83.0913,83.0999,14583.0
2016-12-13 11:15:00,96.79,96.86,96.7,96.72,7925.0,83.0913,83.1514,83.0141,83.0312,7925.0
2016-12-13 11:20:00,96.72,96.77,96.7,96.72,22250.0,83.0312,83.0742,83.0141,83.0312,22250.0
2016-12-13 11:25:00,96.71,96.76,96.65,96.73,28252.0,83.0226,83.0656,82.9711,83.0398,28252.0
2016-12-13 11:30:00,96.72,96.95,96.72,96.95,32242.0,83.0312,83.2287,83.0312,83.2287,32242.0
2016-12-13 11:35:00,96.95,97.03,96.93,97.0,12458.0,83.2287,83.2974,83.2115,83.2716,12458.0
2016-12-13 11:40:00,97.03,97.03,96.89,96.89,11218.0,83.2974,83.2974,83.1772,83.1772,11218.0
2016-12-13 11:45:00,96.89,96.95,96.85,96.85,18627.0,83.1772,83.2287,83.1428,83.1428,18627.0
2016-12-13 11:50:00,96.83,97.0,96.73,96.96,36390.0,83.1257,83.2716,83.0398,83.2373,36390.0
2016-12-13 11:55:00,96.96,97.04,96.93,96.98,31914.0,83.2373,83.3059,83.2115,83.2544,31914.0
2016-12-13 12:00:00,96.96,96.99,96.87,96.91,19126.0,83.2373,83.263,83.16,83.1943,19126.0
2016-12-13 12:05:00,96.92,97.07,96.9,97.05,32768.0,83.2029,83.3317,83.1858,83.3145,32768.0
2016-12-13 12:10:00,97.0,97.09,96.99,97.06,12257.0,83.2716,83.3489,83.263,83.3231,12257.0
2016-12-13 12:15:00,97.08,97.12,97.0,97.01,7330.0,83.3403,83.3746,83.2716,83.2802,7330.0
2016-12-13 12:20:00,97.04,97.21,97.0,97.16,29763.0,83.3059,83.4519,83.2716,83.409,29763.0
2016-12-13 12:25:00,97.19,97.31,97.17,97.26,23004.0,83.4347,83.5377,83.4175,83.4948,23004.0
2016-12-13 12:30:00,97.23,97.25,97.16,97.22,21741.0,83.4691,83.4862,83.409,83.4605,21741.0
2016-12-13 12:35:00,97.24,97.25,97.18,97.18,6250.0,83.4776,83.4862,83.4261,83.4261,6250.0
2016-12-13 12:40:00,97.18,97.21,97.14,97.14,7600.0,83.4261,83.4519,83.3918,83.3918,7600.0
2016-12-13 12:45:00,97.13,97.18,97.07,97.11,7605.0,83.3832,83.4261,83.3317,83.366,7605.0
2016-12-13 12:50:00,97.1,97.15,97.06,97.06,6685.0,83.3575,83.4004,83.3231,83.3231,6685.0
2016-12-13 12:55:00,97.07,97.11,97.02,97.03,6745.0,83.3317,83.366,83.2888,83.2974,6745.0
2016-12-13 13:00:00,97.03,97.11,97.02,97.04,9748.0,83.2974,83.366,83.2888,83.3059,9748.0
2016-12-13 13:05:00,97.06,97.09,97.03,97.03,7729.0,83.3231,83.3489,83.2974,83.2974,7729.0
2016-12-13 13:10:00,97.04,97.07,96.99,97.02,11729.0,83.3059,83.3317,83.263,83.2888,11729.0
2016-12-13 13:15:00,97.0,97.11,96.99,97.07,13268.0,83.2716,83.366,83.263,83.3317,13268.0
2016-12-13 13:20:00,97.05,97.18,97.05,97.16,7955.0,83.3145,83.4261,83.3145,83.409,7955.0
2016-12-13 13:25:00,97.16,97.16,97.05,97.05,15878.0,83.409,83.409,83.3145,83.3145,15878.0
2016-12-13 13:30:00,97.07,97.08,97.0,97.02,5240.0,83.3317,83.3403,83.2716,83.2888,5240.0
2016-12-13 13:35:00,96.99,97.08,96.99,97.07,7562.0,83.263,83.3403,83.263,83.3317,7562.0
2016-12-13 13:40:00,97.05,97.17,97.05,97.11,3932.0,83.3145,83.4175,83.3145,83.366,3932.0
2016-12-13 13:45:00,97.11,97.11,96.99,97.02,6758.0,83.366,83.366,83.263,83.2888,6758.0
2016-12-13 13:50:00,97.03,97.08,97.0,97.0,9085.0,83.2974,83.3403,83.2716,83.2716,9085.0
2016-12-13 13:55:00,96.99,97.07,96.99,97.05,5664.0,83.263,83.3317,83.263,83.3145,5664.0
2016-12-13 14:00:00,97.05,97.08,97.04,97.05,6356.0,83.3145,83.3403,83.3059,83.3145,6356.0
2016-12-13 14:05:00,97.03,97.11,97.0,97.0,11427.0,83.2974,83.366,83.2716,83.2716,11427.0
2016-12-13 14:10:00,97.01,97.06,97.0,97.05,6390.0,83.2802,83.3231,83.2716,83.3145,6390.0
2016-12-13 14:15:00,97.03,97.09,97.0,97.03,8818.0,83.2974,83.3489,83.2716,83.2974,8818.0
2016-12-13 14:20:00,97.07,97.1,97.02,97.04,14502.0,83.3317,83.3575,83.2888,83.3059,14502.0
2016-12-13 14:25:00,97.04,97.06,97.02,97.05,10687.0,83.3059,83.3231,83.2888,83.3145,10687.0
2016-12-13 14:30:00,97.04,97.06,97.0,97.01,17124.0,83.3059,83.3231,83.2716,83.2802,17124.0
2016-12-13 14:35:00,97.0,97.17,97.0,97.17,11523.0,83.2716,83.4175,83.2716,83.4175,11523.0
2016-12-13 14:40:00,97.16,97.17,97.09,97.09,20066.0,83.409,83.4175,83.3489,83.3489,20066.0
2016-12-13 14:45:00,97.08,97.2,97.06,97.15,22563.0,83.3403,83.4433,83.3231,83.4004,22563.0
2016-12-13 14:50:00,97.14,97.26,97.11,97.17,31740.0,83.3918,83.4948,83.366,83.4175,31740.0
2016-12-13 14:55:00,97.17,97.18,97.11,97.11,12112.0,83.4175,83.4261,83.366,83.366,12112.0
2016-12-13 15:00:00,97.12,97.19,97.1,97.18,18724.0,83.3746,83.4347,83.3575,83.4261,18724.0
2016-12-13 15:05:00,97.19,97.19,97.05,97.05,17727.0,83.4347,83.4347,83.3145,83.3145,17727.0
2016-12-13 15:10:00,97.07,97.08,96.99,97.0,90810.0,83.3317,83.3403,83.263,83.2716,90810.0
2016-12-13 15:15:00,96.99,97.09,96.99,97.06,12980.0,83.263,83.3489,83.263,83.3231,12980.0
2016-12-13 15:20:00,97.06,97.11,97.05,97.06,14723.0,83.3231,83.366,83.3145,83.3231,14723.0
2016-12-13 15:25:00,97.06,97.2,97.05,97.19,22623.0,83.3231,83.4433,83.3145,83.4347,22623.0
2016-12-13 15:30:00,97.19,97.25,97.14,97.14,33833.0,83.4347,83.4862,83.3918,83.3918,33833.0
2016-12-13 15:35:00,97.15,97.16,97.03,97.04,23348.0,83.4004,83.409,83.2974,83.3059,23348.0
2016-12-13 15:40:00,97.04,97.13,97.03,97.09,38989.0,83.3059,83.3832,83.2974,83.3489,38989.0
2016-12-13 15:45:00,97.06,97.08,96.96,96.97,28171.0,83.3231,83.3403,83.2373,83.2459,28171.0
2016-12-13 15:50:00,96.97,97.0,96.89,96.92,42144.0,83.2459,83.2716,83.1772,83.2029,42144.0
2016-12-13 15:55:00,96.91,97.04,96.9,97.04,99239.0,83.1943,83.3059,83.1858,83.3059,99239.0
2016-12-14 09:30:00,97.07,97.3,96.94,97.15,21678.0,83.3317,83.5291,83.2201,83.4004,21678.0
2016-12-14 09:35:00,97.22,97.85,97.22,97.84,13782.0,83.4605,84.0013,83.4605,83.9927,13782.0
2016-12-14 09:40:00,97.8,97.83,97.22,97.24,26498.0,83.9584,83.9841,83.4605,83.4776,26498.0
2016-12-14 09:45:00,97.25,97.35,97.11,97.26,13424.0,83.4862,83.5721,83.366,83.4948,13424.0
2016-12-14 09:50:00,97.27,97.41,97.19,97.41,9916.0,83.5034,83.6236,83.4347,83.6236,9916.0
2016-12-14 09:55:00,97.43,97.52,97.41,97.44,11529.0,83.6407,83.718,83.6236,83.6493,11529.0
2016-12-14 10:00:00,97.43,97.43,97.33,97.34,8414.0,83.6407,83.6407,83.5549,83.5635,8414.0
2016-12-14 10:05:00,97.33,97.39,97.26,97.32,21455.0,83.5549,83.6064,83.4948,83.5463,21455.0
2016-12-14 10:10:00,97.32,97.46,97.29,97.36,7674.0,83.5463,83.6665,83.5206,83.5807,7674.0
2016-12-14 10:15:00,97.39,97.45,97.35,97.41,18609.0,83.6064,83.6579,83.5721,83.6236,18609.0
2016-12-14 10:20:00,97.42,97.59,97.4,97.52,10579.0,83.6322,83.7781,83.615,83.718,10579.0
2016-12-14 10:25:00,97.54,97.63,97.52,97.61,7109.0,83.7352,83.8124,83.718,83.7953,7109.0
2016-12-14 10:30:00,97.63,97.72,97.58,97.61,9598.0,83.8124,83.8897,83.7695,83.7953,9598.0
2016-12-14 10:35:00,97.62,97.65,97.45,97.49,12660.0,83.8039,83.8296,83.6579,83.6923,12660.0
2016-12-14 10:40:00,97.51,97.51,97.44,97.47,5275.0,83.7094,83.7094,83.6493,83.6751,5275.0
2016-12-14 10:45:00,97.47,97.53,97.47,97.49,7763.0,83.6751,83.7266,83.6751,83.6923,7763.0
2016-12-14 10:50:00,97.48,97.51,97.42,97.51,17530.0,83.6837,83.7094,83.6322,83.7094,17530.0
2016-12-14 10:55:00,97.52,97.53,97.44,97.48,8461.0,83.718,83.7266,83.6493,83.6837,8461.0
2016-12-14 11:00:00,97.47,97.53,97.46,97.53,77598.0,83.6751,83.7266,83.6665,83.7266,77598.0
2016-12-14 11:05:00,97.5,97.61,97.5,97.59,11770.0,83.7008,83.7953,83.7008,83.7781,11770.0
2016-12-14 11:10:00,97.57,97.57,97.48,97.52,8448.0,83.7609,83.7609,83.6837,83.718,8448.0
2016-12-14 11:15:00,97.53,97.57,97.44,97.44,8759.0,83.7266,83.7609,83.6493,83.6493,8759.0
2016-12-14 11:20:00,97.44,97.45,97.36,97.38,7779.0,83.6493,83.6579,83.5807,83.5978,7779.0
2016-12-14 11:25:00,97.39,97.41,97.37,97.37,7404.0,83.6064,83.6236,83.5892,83.5892,7404.0
2016-12-14 11:30:00,97.38,97.38,97.24,97.26,10402.0,83.5978,83.5978,83.4776,83.4948,10402.0
2016-12-14 11:35:00,97.27,97.31,97.24,97.25,9417.0,83.5034,83.5377,83.4776,83.4862,9417.0
2016-12-14 11:40:00,97.24,97.26,97.21,97.25,10404.0,83.4776,83.4948,83.4519,83.4862,10404.0
2016-12-14 11:45:00,97.26,97.29,97.11,97.12,7253.0,83.4948,83.5206,83.366,83.3746,7253.0
2016-12-14 11:50:00,97.1,97.12,96.95,96.97,13605.0,83.3575,83.3746,83.2287,83.2459,13605.0
2016-12-14 11:55:00,97.0,97.02,96.9,96.93,6190.0,83.2716,83.2888,83.1858,83.2115,6190.0
2016-12-14 12:00:00,96.96,97.06,96.96,97.04,3343.0,83.2373,83.3231,83.2373,83.3059,3343.0
2016-12-14 12:05:00,97.06,97.17,97.06,97.16,7696.0,83.3231,83.4175,83.3231,83.409,7696.0
2016-12-14 12:10:00,97.16,97.16,97.07,97.14,4852.0,83.409,83.409,83.3317,83.3918,4852.0
2016-12-14 12:15:00,97.15,97.17,97.12,97.12,2933.0,83.4004,83.4175,83.3746,83.3746,2933.0
2016-12-14 12:20:00,97.11,97.23,97.11,97.21,6199.0,83.366,83.4691,83.366,83.4519,6199.0
2016-12-14 12:25:00,97.21,97.28,97.2,97.26,4492.0,83.4519,83.512,83.4433,83.4948,4492.0
2016-12-14 12:30:00,97.27,97.38,97.26,97.35,8216.0,83.5034,83.5978,83.4948,83.5721,8216.0
2016-12-14 12:35:00,97.37,97.48,97.36,97.48,6030.0,83.5892,83.6837,83.5807,83.6837,6030.0
2016-12-14 12:40:00,97.48,97.53,97.45,97.47,6830.0,83.6837,83.7266,83.6579,83.6751,6830.0
2016-12-14 12:45:00,97.45,97.52,97.45,97.48,7739.0,83.6579,83.718,83.6579,83.6837,7739.0
2016-12-14 12:50:00,97.48,97.51,97.46,97.49,7553.0,83.6837,83.7094,83.6665,83.6923,7553.0
2016-12-14 12:55:00,97.51,97.54,97.46,97.51,5228.0,83.7094,83.7352,83.6665,83.7094,5228.0
2016-12-14 13:00:00,97.5,97.65,97.5,97.6,6579.0,83.7008,83.8296,83.7008,83.7867,6579.0
2016-12-14 13:05:00,97.59,97.61,97.53,97.59,7316.0,83.7781,83.7953,83.7266,83.7781,7316.0
2016-12-14 13:10:00,97.59,97.63,97.53,97.53,4474.0,83.7781,83.8124,83.7266,83.7266,4474.0
2016-12-14 13:15:00,97.56,97.6,97.53,97.57,7312.0,83.7523,83.7867,83.7266,83.7609,7312.0
2016-12-14 13:20:00,97.6,97.6,97.54,97.58,4630.0,83.7867,83.7867,83.7352,83.7695,4630.0
2016-12-14 13:25:00,97.57,97.62,97.56,97.59,7802.0,83.7609,83.8039,83.7523,83.7781,7802.0
2016-12-14 13:30:00,97.6,97.66,97.58,97.58,9871.0,83.7867,83.8382,83.7695,83.7695,9871.0
2016-12-14 13:35:00,97.59,97.68,97.59,97.6,6379.0,83.7781,83.8554,83.7781,83.7867,6379.0
2016-12-14 13:40:00,97.61,97.69,97.6,97.69,5391.0,83.7953,83.864,83.7867,83.864,5391.0
2016-12-14 13:45:00,97.69,97.7,97.66,97.69,8988.0,83.864,83.8725,83.8382,83.864,8988.0
2016-12-14 13:50:00,97.68,97.71,97.64,97.71,10466.0,83.8554,83.8811,83.821,83.8811,10466.0
2016-12-14 13:55:00,97.7,97.85,97.69,97.82,11333.0,83.8725,84.0013,83.864,83.9756,11333.0
2016-12-14 14:00:00,97.8,97.88,97.31,97.81,13509.0,83.9584,84.0271,83.5377,83.967,13509.0
2016-12-14 14:05:00,97.78,97.79,97.56,97.72,12724.0,83.9412,83.9498,83.7523,83.8897,12724.0
2016-12-14 14:10:00,97.69,97.72,97.34,97.34,10237.0,83.864,83.8897,83.5635,83.5635,10237.0
2016-12-14 14:15:00,97.31,97.5,97.3,97.5,10640.0,83.5377,83.7008,83.5291,83.7008,10640.0
2016-12-14 14:20:00,97.45,97.45,97.24,97.24,14530.0,83.6579,83.6579,83.4776,83.4776,14530.0
2016-12-14 14:25:00,97.25,97.25,96.85,96.88,19371.0,83.4862,83.4862,83.1428,83.1686,19371.0
2016-12-14 14:30:00,96.87,97.21,96.87,97.16,11421.0,83.16,83.4519,83.16,83.409,11421.0
2016-12-14 14:35:00,97.17,97.18,97.05,97.16,13043.0,83.4175,83.4261,83.3145,83.409,13043.0
2016-12-14 14:40:00,97.19,97.29,97.12,97.13,11052.0,83.4347,83.5206,83.3746,83.3832,11052.0
2016-12-14 14:45:00,97.11,97.24,97.04,97.09,19205.0,83.366,83.4776,83.3059,83.3489,19205.0
2016-12-14 14:50:00,97.1,97.1,96.9,96.9,8966.0,83.3575,83.3575,83.1858,83.1858,8966.0
2016-12-14 14:55:00,96.87,96.91,96.8,96.8,13774.0,83.16,83.1943,83.0999,83.0999,13774.0
2016-12-14 15:00:00,96.8,96.93,96.8,96.86,14703.0,83.0999,83.2115,83.0999,83.1514,14703.0
2016-12-14 15:05:00,96.87,96.98,96.53,96.53,16274.0,83.16,83.2544,82.8681,82.8681,16274.0
2016-12-14 15:10:00,96.52,96.57,96.4,96.48,18365.0,82.8595,82.9025,82.7565,82.8252,18365.0
2016-12-14 15:15:00,96.45,96.48,96.22,96.35,17142.0,82.7994,82.8252,82.602,82.7136,17142.0
2016-12-14 15:20:00,96.36,96.5,96.3,96.43,20185.0,82.7222,82.8424,82.6707,82.7823,20185.0
2016-12-14 15:25:00,96.43,96.5,96.33,96.39,20326.0,82.7823,82.8424,82.6964,82.7479,20326.0
2016-12-14 15:30:00,96.39,96.67,96.39,96.64,31369.0,82.7479,82.9883,82.7479,82.9626,31369.0
2016-12-14 15:35:00,96.63,96.63,96.48,96.52,39133.0,82.954,82.954,82.8252,82.8595,39133.0
2016-12-14 15:40:00,96.53,96.55,96.23,96.29,42186.0,82.8681,82.8853,82.6106,82.6621,42186.0
2016-12-14 15:45:00,96.29,96.3,96.1,96.1,49321.0,82.6621,82.6707,82.499,82.499,49321.0
2016-12-14 15:50:00,96.11,96.13,95.91,96.07,69267.0,82.5076,82.5247,82.3359,82.4732,69267.0
2016-12-14 15:55:00,96.05,96.2,95.98,96.16,127451.0,82.4561,82.5848,82.396,82.5505,127451.0
2016-12-15 09:30:00,96.2,96.47,95.63,95.84,25235.0,82.5848,82.8166,82.0955,82.2758,25235.0
2016-12-15 09:35:00,95.96,96.31,95.86,96.1,8477.0,82.3788,82.6793,82.293,82.499,8477.0
2016-12-15 09:40:00,96.12,96.55,96.12,96.55,21067.0,82.5162,82.8853,82.5162,82.8853,21067.0
2016-12-15 09:45:00,96.55,96.86,96.5,96.81,27098.0,82.8853,83.1514,82.8424,83.1085,27098.0
2016-12-15 09:50:00,96.82,97.0,96.81,97.0,12276.0,83.1171,83.2716,83.1085,83.2716,12276.0
2016-12-15 09:55:00,97.02,97.08,96.92,97.04,41187.0,83.2888,83.3403,83.2029,83.3059,41187.0
2016-12-15 10:00:00,97.04,97.12,96.91,96.91,43167.0,83.3059,83.3746,83.1943,83.1943,43167.0
2016-12-15 10:05:00,96.91,97.05,96.8,96.84,23826.0,83.1943,83.3145,83.0999,83.1343,23826.0
2016-12-15 10:10:00,96.86,96.9,96.67,96.83,14780.0,83.1514,83.1858,82.9883,83.1257,14780.0
2016-12-15 10:15:00,96.85,96.89,96.74,96.76,13075.0,83.1428,83.1772,83.0484,83.0656,13075.0
2016-12-15 10:20:00,96.76,96.82,96.73,96.77,9566.0,83.0656,83.1171,83.0398,83.0742,9566.0
2016-12-15 10:25:00,96.79,96.85,96.71,96.75,8685.0,83.0913,83.1428,83.0226,83.057,8685.0
2016-12-15 10:30:00,96.75,96.83,96.73,96.75,11150.0,83.057,83.1257,83.0398,83.057,11150.0
2016-12-15 10:35:00,96.75,96.86,96.7,96.83,28239.0,83.057,83.1514,83.0141,83.1257,28239.0
2016-12-15 10:40:00,96.88,96.89,96.71,96.73,7400.0,83.1686,83.1772,83.0226,83.0398,7400.0
2016-12-15 10:45:00,96.71,96.8,96.68,96.74,14944.0,83.0226,83.0999,82.9969,83.0484,14944.0
2016-12-15 10:50:00,96.73,96.8,96.72,96.74,9116.0,83.0398,83.0999,83.0312,83.0484,9116.0
2016-12-15 10:55:00,96.73,96.74,96.48,96.58,17256.0,83.0398,83.0484,82.8252,82.911,17256.0
2016-12-15 11:00:00,96.59,96.73,96.59,96.7,19301.0,82.9196,83.0398,82.9196,83.0141,19301.0
2016-12-15 11:05:00,96.7,96.71,96.63,96.63,22980.0,83.0141,83.0226,82.954,82.954,22980.0
2016-12-15 11:10:00,96.65,96.7,96.63,96.67,12648.0,82.9711,83.0141,82.954,82.9883,12648.0
2016-12-15 11:15:00,96.67,96.69,96.43,96.45,22706.0,82.9883,83.0055,82.7823,82.7994,22706.0
2016-12-15 11:20:00,96.45,96.46,96.31,96.31,28913.0,82.7994,82.808,82.6793,82.6793,28913.0
2016-12-15 11:25:00,96.3,96.32,96.11,96.14,18759.0,82.6707,82.6878,82.5076,82.5333,18759.0
2016-12-15 11:30:00,96.1,96.14,96.01,96.08,25754.0,82.499,82.5333,82.4217,82.4818,25754.0
2016-12-15 11:35:00,96.08,96.23,96.07,96.21,25256.0,82.4818,82.6106,82.4732,82.5934,25256.0
2016-12-15 11:40:00,96.23,96.29,96.23,96.29,12416.0,82.6106,82.6621,82.6106,82.6621,12416.0
2016-12-15 11:45:00,96.29,96.37,96.28,96.35,16289.0,82.6621,82.7308,82.6535,82.7136,16289.0
2016-12-15 11:50:00,96.34,96.4,96.23,96.26,15542.0,82.705,82.7565,82.6106,82.6363,15542.0
2016-12-15 11:55:00,96.25,96.41,96.2,96.4,15771.0,82.6278,82.7651,82.5848,82.7565,15771.0
2016-12-15 12:00:00,96.4,96.42,96.27,96.27,7157.0,82.7565,82.7737,82.6449,82.6449,7157.0
2016-12-15 12:05:00,96.29,96.38,96.27,96.3,14392.0,82.6621,82.7394,82.6449,82.6707,14392.0
2016-12-15 12:10:00,96.3,96.32,96.18,96.18,7991.0,82.6707,82.6878,82.5677,82.5677,7991.0
2016-12-15 12:15:00,96.21,96.27,96.19,96.22,10497.0,82.5934,82.6449,82.5762,82.602,10497.0
2016-12-15 12:20:00,96.22,96.22,96.13,96.16,12887.0,82.602,82.602,82.5247,82.5505,12887.0
2016-12-15 12:25:00,96.16,96.29,96.16,96.25,15167.0,82.5505,82.6621,82.5505,82.6278,15167.0
2016-12-15 12:30:00,96.26,96.27,96.22,96.22,8530.0,82.6363,82.6449,82.602,82.602,8530.0
2016-12-15 12:35:00,96.24,96.29,96.24,96.24,6467.0,82.6192,82.6621,82.6192,82.6192,6467.0
2016-12-15 12:40:00,96.25,96.38,96.25,96.38,32292.0,82.6278,82.7394,82.6278,82.7394,32292.0
2016-12-15 12:45:00,96.38,96.39,96.33,96.36,14521.0,82.7394,82.7479,82.6964,82.7222,14521.0
2016-12-15 12:50:00,96.37,96.37,96.18,96.18,7629.0,82.7308,82.7308,82.5677,82.5677,7629.0
2016-12-15 12:55:00,96.18,96.27,96.18,96.23,6925.0,82.5677,82.6449,82.5677,82.6106,6925.0
2016-12-15 13:00:00,96.23,96.32,96.22,96.3,11170.0,82.6106,82.6878,82.602,82.6707,11170.0
2016-12-15 13:05:00,96.31,96.32,96.27,96.28,8013.0,82.6793,82.6878,82.6449,82.6535,8013.0
2016-12-15 13:10:00,96.29,96.37,96.26,96.35,9319.0,82.6621,82.7308,82.6363,82.7136,9319.0
2016-12-15 13:15:00,96.36,96.37,96.29,96.33,10330.0,82.7222,82.7308,82.6621,82.6964,10330.0
2016-12-15 13:20:00,96.34,96.37,96.26,96.27,14291.0,82.705,82.7308,82.6363,82.6449,14291.0
2016-12-15 13:25:00,96.27,96.35,96.27,96.32,7032.0,82.6449,82.7136,82.6449,82.6878,7032.0
2016-12-15 13:30:00,96.34,96.37,96.33,96.34,8207.0,82.705,82.7308,82.6964,82.705,8207.0
2016-12-15 13:35:00,96.34,96.35,96.23,96.24,10264.0,82.705,82.7136,82.6106,82.6192,10264.0
2016-12-15 13:40:00,96.24,96.26,96.24,96.25,11972.0,82.6192,82.6363,82.6192,82.6278,11972.0
2016-12-15 13:45:00,96.25,96.25,96.02,96.05,9728.0,82.6278,82.6278,82.4303,82.4561,9728.0
2016-12-15 13:50:00,96.05,96.1,96.01,96.04,9405.0,82.4561,82.499,82.4217,82.4475,9405.0
2016-12-15 13:55:00,96.03,96.06,95.98,95.99,5699.0,82.4389,82.4646,82.396,82.4046,5699.0
2016-12-15 14:00:00,95.99,96.14,95.96,96.14,10948.0,82.4046,82.5333,82.3788,82.5333,10948.0
2016-12-15 14:05:00,96.17,96.18,96.11,96.15,22958.0,82.5591,82.5677,82.5076,82.5419,22958.0
2016-12-15 14:10:00,96.16,96.31,96.16,96.28,15594.0,82.5505,82.6793,82.5505,82.6535,15594.0
2016-12-15 14:15:00,96.28,96.31,96.24,96.28,10450.0,82.6535,82.6793,82.6192,82.6535,10450.0
2016-12-15 14:20:00,96.29,96.29,96.15,96.15,8200.0,82.6621,82.6621,82.5419,82.5419,8200.0
2016-12-15 14:25:00,96.16,96.17,96.04,96.06,25868.0,82.5505,82.5591,82.4475,82.4646,25868.0
2016-12-15 14:30:00,96.06,96.07,96.01,96.03,24476.0,82.4646,82.4732,82.4217,82.4389,24476.0
2016-12-15 14:35:00,96.03,96.06,96.01,96.05,23608.0,82.4389,82.4646,82.4217,82.4561,23608.0
2016-12-15 14:40:00,96.05,96.13,96.05,96.12,12967.0,82.4561,82.5247,82.4561,82.5162,12967.0
2016-12-15 14:45:00,96.14,96.16,96.0,96.0,10114.0,82.5333,82.5505,82.4131,82.4131,10114.0
2016-12-15 14:50:00,96.02,96.15,96.01,96.02,21227.0,82.4303,82.5419,82.4217,82.4303,21227.0
2016-12-15 14:55:00,96.04,96.09,96.0,96.07,7600.0,82.4475,82.4904,82.4131,82.4732,7600.0
2016-12-15 15:00:00,96.05,96.07,95.99,96.01,7125.0,82.4561,82.4732,82.4046,82.4217,7125.0
2016-12-15 15:05:00,96.01,96.02,95.95,95.95,9783.0,82.4217,82.4303,82.3702,82.3702,9783.0
2016-12-15 15:10:00,95.94,96.0,95.9,95.92,11335.0,82.3616,82.4131,82.3273,82.3445,11335.0
2016-12-15 15:15:00,95.91,96.0,95.83,96.0,12314.0,82.3359,82.4131,82.2672,82.4131,12314.0
2016-12-15 15:20:00,96.01,96.04,95.95,95.96,10668.0,82.4217,82.4475,82.3702,82.3788,10668.0
2016-12-15 15:25:00,95.95,95.96,95.88,95.91,12926.0,82.3702,82.3788,82.3101,82.3359,12926.0
2016-12-15 15:30:00,95.91,96.01,95.91,95.93,15584.0,82.3359,82.4217,82.3359,82.353,15584.0
2016-12-15 15:35:00,95.96,96.03,95.93,96.03,16470.0,82.3788,82.4389,82.353,82.4389,16470.0
2016-12-15 15:40:00,96.03,96.09,95.99,96.07,30061.0,82.4389,82.4904,82.4046,82.4732,30061.0
2016-12-15 15:45:00,96.08,96.11,95.97,95.99,26132.0,82.4818,82.5076,82.3874,82.4046,26132.0
2016-12-15 15:50:00,95.98,96.1,95.97,96.1,22585.0,82.396,82.499,82.3874,82.499,22585.0
2016-12-15 15:55:00,96.09,96.12,95.99,96.1,57930.0,82.4904,82.5162,82.4046,82.499,57930.0
2016-12-16 09:30:00,96.07,96.51,95.88,96.49,246631.0,82.4732,82.851,82.3101,82.8338,246631.0
2016-12-16 09:35:00,96.48,96.53,96.0,96.13,13349.0,82.8252,82.8681,82.4131,82.5247,13349.0
2016-12-16 09:40:00,96.21,96.48,96.18,96.48,8066.0,82.5934,82.8252,82.5677,82.8252,8066.0
2016-12-16 09:45:00,96.45,96.62,96.38,96.39,17922.0,82.7994,82.9454,82.7394,82.7479,17922.0
2016-12-16 09:50:00,96.38,96.43,96.08,96.08,17485.0,82.7394,82.7823,82.4818,82.4818,17485.0
2016-12-16 09:55:00,96.08,96.12,95.82,95.93,16458.0,82.4818,82.5162,82.2586,82.353,16458.0
2016-12-16 10:00:00,95.9,96.09,95.86,96.07,15527.0,82.3273,82.4904,82.293,82.4732,15527.0
2016-12-16 10:05:00,96.1,96.24,96.08,96.14,13044.0,82.499,82.6192,82.4818,82.5333,13044.0
2016-12-16 10:10:00,96.13,96.13,96.03,96.1,9802.0,82.5247,82.5247,82.4389,82.499,9802.0
2016-12-16 10:15:00,96.11,96.18,96.06,96.07,12815.0,82.5076,82.5677,82.4646,82.4732,12815.0
2016-12-16 10:20:00,96.07,96.11,96.04,96.1,8297.0,82.4732,82.5076,82.4475,82.499,8297.0
2016-12-16 10:25:00,96.07,96.09,96.02,96.03,8166.0,82.4732,82.4904,82.4303,82.4389,8166.0
2016-12-16 10:30:00,96.04,96.09,95.98,95.99,8753.0,82.4475,82.4904,82.396,82.4046,8753.0
2016-12-16 10:35:00,95.98,96.08,95.96,96.08,10535.0,82.396,82.4818,82.3788,82.4818,10535.0
2016-12-16 10:40:00,96.09,96.13,96.03,96.07,7958.0,82.4904,82.5247,82.4389,82.4732,7958.0
2016-12-16 10:45:00,96.05,96.1,96.0,96.0,8729.0,82.4561,82.499,82.4131,82.4131,8729.0
2016-12-16 10:50:00,95.98,95.99,95.92,95.96,8520.0,82.396,82.4046,82.3445,82.3788,8520.0
2016-12-16 10:55:00,95.96,96.04,95.94,95.99,6312.0,82.3788,82.4475,82.3616,82.4046,6312.0
2016-12-16 11:00:00,96.0,96.05,95.97,95.97,12637.0,82.4131,82.4561,82.3874,82.3874,12637.0
2016-12-16 11:05:00,96.0,96.02,95.91,95.95,9722.0,82.4131,82.4303,82.3359,82.3702,9722.0
2016-12-16 11:10:00,95.97,96.01,95.89,95.95,5810.0,82.3874,82.4217,82.3187,82.3702,5810.0
2016-12-16 11:15:00,96.0,96.08,96.0,96.03,8413.0,82.4131,82.4818,82.4131,82.4389,8413.0
2016-12-16 11:20:00,96.02,96.02,95.94,95.95,7996.0,82.4303,82.4303,82.3616,82.3702,7996.0
2016-12-16 11:25:00,95.96,96.01,95.95,95.95,5108.0,82.3788,82.4217,82.3702,82.3702,5108.0
2016-12-16 11:30:00,95.94,96.02,95.9,95.9,10704.0,82.3616,82.4303,82.3273,82.3273,10704.0
2016-12-16 11:35:00,95.9,95.91,95.85,95.9,6920.0,82.3273,82.3359,82.2844,82.3273,6920.0
2016-12-16 11:40:00,95.89,95.97,95.78,95.82,18184.0,82.3187,82.3874,82.2243,82.2586,18184.0
2016-12-16 11:45:00,95.83,95.99,95.78,95.95,13568.0,82.2672,82.4046,82.2243,82.3702,13568.0
2016-12-16 11:50:00,95.98,96.08,95.97,96.05,7709.0,82.396,82.4818,82.3874,82.4561,7709.0
2016-12-16 11:55:00,96.04,96.31,96.04,96.31,23051.0,82.4475,82.6793,82.4475,82.6793,23051.0
2016-12-16 12:00:00,96.3,96.49,96.3,96.46,18076.0,82.6707,82.8338,82.6707,82.808,18076.0
2016-12-16 12:05:00,96.48,96.58,96.45,96.56,9809.0,82.8252,82.911,82.7994,82.8939,9809.0
2016-12-16 12:10:00,96.57,96.68,96.57,96.68,11150.0,82.9025,82.9969,82.9025,82.9969,11150.0
2016-12-16 12:15:00,96.69,96.7,96.56,96.57,9700.0,83.0055,83.0141,82.8939,82.9025,9700.0
2016-12-16 12:20:00,96.56,96.65,96.52,96.53,6603.0,82.8939,82.9711,82.8595,82.8681,6603.0
2016-12-16 12:25:00,96.54,96.56,96.5,96.54,7758.0,82.8767,82.8939,82.8424,82.8767,7758.0
2016-12-16 12:30:00,96.51,96.53,96.47,96.48,4658.0,82.851,82.8681,82.8166,82.8252,4658.0
2016-12-16 12:35:00,96.51,96.51,96.38,96.41,5598.0,82.851,82.851,82.7394,82.7651,5598.0
2016-12-16 12:40:00,96.41,96.44,96.39,96.42,5318.0,82.7651,82.7909,82.7479,82.7737,5318.0
2016-12-16 12:45:00,96.39,96.44,96.39,96.44,5231.0,82.7479,82.7909,82.7479,82.7909,5231.0
2016-12-16 12:50:00,96.43,96.43,96.28,96.34,5460.0,82.7823,82.7823,82.6535,82.705,5460.0
2016-12-16 12:55:00,96.34,96.37,96.31,96.31,8082.0,82.705,82.7308,82.6793,82.6793,8082.0
2016-12-16 13:00:00,96.31,96.36,96.28,96.3,7077.0,82.6793,82.7222,82.6535,82.6707,7077.0
2016-12-16 13:05:00,96.32,96.32,96.21,96.27,6798.0,82.6878,82.6878,82.5934,82.6449,6798.0
2016-12-16 13:10:00,96.25,96.27,96.19,96.2,10565.0,82.6278,82.6449,82.5762,82.5848,10565.0
2016-12-16 13:15:00,96.21,96.21,96.13,96.13,40750.0,82.5934,82.5934,82.5247,82.5247,40750.0
2016-12-16 13:20:00,96.11,96.15,96.05,96.13,7850.0,82.5076,82.5419,82.4561,82.5247,7850.0
2016-12-16 13:25:00,96.12,96.12,96.02,96.04,6778.0,82.5162,82.5162,82.4303,82.4475,6778.0
2016-12-16 13:30:00,96.04,96.07,96.01,96.01,8266.0,82.4475,82.4732,82.4217,82.4217,8266.0
2016-12-16 13:35:00,96.01,96.11,96.0,96.08,12788.0,82.4217,82.5076,82.4131,82.4818,12788.0
2016-12-16 13:40:00,96.08,96.11,96.04,96.07,8121.0,82.4818,82.5076,82.4475,82.4732,8121.0
2016-12-16 13:45:00,96.05,96.05,95.95,95.98,8025.0,82.4561,82.4561,82.3702,82.396,8025.0
2016-12-16 13:50:00,96.0,96.04,95.99,96.01,7941.0,82.4131,82.4475,82.4046,82.4217,7941.0
2016-12-16 13:55:00,96.0,96.03,95.96,95.96,6025.0,82.4131,82.4389,82.3788,82.3788,6025.0
2016-12-16 14:00:00,95.96,96.0,95.94,95.94,10303.0,82.3788,82.4131,82.3616,82.3616,10303.0
2016-12-16 14:05:00,95.94,96.0,95.91,96.0,57212.0,82.3616,82.4131,82.3359,82.4131,57212.0
2016-12-16 14:10:00,95.99,96.14,95.98,96.14,9549.0,82.4046,82.5333,82.396,82.5333,9549.0
2016-12-16 14:15:00,96.13,96.17,96.1,96.11,15643.0,82.5247,82.5591,82.499,82.5076,15643.0
2016-12-16 14:20:00,96.12,96.14,96.07,96.09,7804.0,82.5162,82.5333,82.4732,82.4904,7804.0
2016-12-16 14:25:00,96.08,96.12,96.02,96.09,7959.0,82.4818,82.5162,82.4303,82.4904,7959.0
2016-12-16 14:30:00,96.09,96.1,96.03,96.09,10272.0,82.4904,82.499,82.4389,82.4904,10272.0
2016-12-16 14:35:00,96.08,96.1,96.01,96.03,10832.0,82.4818,82.499,82.4217,82.4389,10832.0
2016-12-16 14:40:00,96.03,96.13,96.0,96.07,12214.0,82.4389,82.5247,82.4131,82.4732,12214.0
2016-12-16 14:45:00,96.09,96.19,96.08,96.19,15006.0,82.4904,82.5762,82.4818,82.5762,15006.0
2016-12-16 14:50:00,96.18,96.22,96.11,96.11,11982.0,82.5677,82.602,82.5076,82.5076,11982.0
2016-12-16 14:55:00,96.12,96.18,96.1,96.13,8865.0,82.5162,82.5677,82.499,82.5247,8865.0
2016-12-16 15:00:00,96.13,96.17,96.09,96.09,10814.0,82.5247,82.5591,82.4904,82.4904,10814.0
2016-12-16 15:05:00,96.09,96.13,96.06,96.07,13592.0,82.4904,82.5247,82.4646,82.4732,13592.0
2016-12-16 15:10:00,96.07,96.07,95.99,96.0,25692.0,82.4732,82.4732,82.4046,82.4131,25692.0
2016-12-16 15:15:00,96.01,96.01,95.93,95.96,14349.0,82.4217,82.4217,82.353,82.3788,14349.0
2016-12-16 15:20:00,95.95,95.98,95.88,95.97,13988.0,82.3702,82.396,82.3101,82.3874,13988.0
2016-12-16 15:25:00,95.96,96.01,95.94,96.0,17608.0,82.3788,82.4217,82.3616,82.4131,17608.0
2016-12-16 15:30:00,96.0,96.04,95.95,95.98,29440.0,82.4131,82.4475,82.3702,82.396,29440.0
2016-12-16 15:35:00,95.98,96.01,95.94,95.94,21312.0,82.396,82.4217,82.3616,82.3616,21312.0
2016-12-16 15:40:00,95.94,95.96,95.87,95.9,31022.0,82.3616,82.3788,82.3015,82.3273,31022.0
2016-12-16 15:45:00,95.9,95.99,95.88,95.96,36961.0,82.3273,82.4046,82.3101,82.3788,36961.0
2016-12-16 15:50:00,95.96,96.0,95.93,95.93,51891.0,82.3788,82.4131,82.353,82.353,51891.0
2016-12-16 15:55:00,95.94,95.95,95.83,95.93,78546.0,82.3616,82.3702,82.2672,82.353,78546.0
2016-12-19 09:30:00,96.06,96.32,96.06,96.29,13414.0,82.4646,82.6878,82.4646,82.6621,13414.0
2016-12-19 09:35:00,96.25,96.47,96.14,96.45,6881.0,82.6278,82.8166,82.5333,82.7994,6881.0
2016-12-19 09:40:00,96.45,96.57,96.34,96.48,9800.0,82.7994,82.9025,82.705,82.8252,9800.0
2016-12-19 09:45:00,96.49,96.64,96.44,96.64,11524.0,82.8338,82.9626,82.7909,82.9626,11524.0
2016-12-19 09:50:00,96.63,96.64,96.53,96.53,9896.0,82.954,82.9626,82.8681,82.8681,9896.0
2016-12-19 09:55:00,96.5,96.71,96.49,96.7,34594.0,82.8424,83.0226,82.8338,83.0141,34594.0
2016-12-19 10:00:00,96.7,96.7,96.55,96.66,11746.0,83.0141,83.0141,82.8853,82.9797,11746.0
2016-12-19 10:05:00,96.71,96.73,96.63,96.63,25469.0,83.0226,83.0398,82.954,82.954,25469.0
2016-12-19 10:10:00,96.6,96.67,96.56,96.61,26166.0,82.9282,82.9883,82.8939,82.9368,26166.0
2016-12-19 10:15:00,96.61,96.79,96.61,96.78,41492.0,82.9368,83.0913,82.9368,83.0827,41492.0
2016-12-19 10:20:00,96.73,96.74,96.54,96.61,17114.0,83.0398,83.0484,82.8767,82.9368,17114.0
2016-12-19 10:25:00,96.67,96.72,96.59,96.6,11506.0,82.9883,83.0312,82.9196,82.9282,11506.0
2016-12-19 10:30:00,96.61,96.74,96.61,96.65,12934.0,82.9368,83.0484,82.9368,82.9711,12934.0
2016-12-19 10:35:00,96.64,96.77,96.61,96.77,31884.0,82.9626,83.0742,82.9368,83.0742,31884.0
2016-12-19 10:40:00,96.79,96.83,96.73,96.78,19859.0,83.0913,83.1257,83.0398,83.0827,19859.0
2016-12-19 10:45:00,96.78,96.84,96.77,96.84,15241.0,83.0827,83.1343,83.0742,83.1343,15241.0
2016-12-19 10:50:00,96.87,96.87,96.71,96.73,19138.0,83.16,83.16,83.0226,83.0398,19138.0
2016-12-19 10:55:00,96.71,96.74,96.65,96.69,10190.0,83.0226,83.0484,82.9711,83.0055,10190.0
2016-12-19 11:00:00,96.69,96.81,96.67,96.81,5824.0,83.0055,83.1085,82.9883,83.1085,5824.0
2016-12-19 11:05:00,96.81,96.87,96.71,96.74,15295.0,83.1085,83.16,83.0226,83.0484,15295.0
2016-12-19 11:10:00,96.77,96.77,96.47,96.47,19516.0,83.0742,83.0742,82.8166,82.8166,19516.0
2016-12-19 11:15:00,96.51,96.62,96.51,96.6,6709.0,82.851,82.9454,82.851,82.9282,6709.0
2016-12-19 11:20:00,96.62,96.64,96.58,96.62,13634.0,82.9454,82.9626,82.911,82.9454,13634.0
2016-12-19 11:25:00,96.6,96.63,96.52,96.59,14178.0,82.9282,82.954,82.8595,82.9196,14178.0
2016-12-19 11:30:00,96.59,96.61,96.47,96.47,8540.0,82.9196,82.9368,82.8166,82.8166,8540.0
2016-12-19 11:35:00,96.47,96.64,96.41,96.42,38747.0,82.8166,82.9626,82.7651,82.7737,38747.0
2016-12-19 11:40:00,96.41,96.41,96.25,96.27,15719.0,82.7651,82.7651,82.6278,82.6449,15719.0
2016-12-19 11:45:00,96.25,96.32,96.25,96.31,10163.0,82.6278,82.6878,82.6278,82.6793,10163.0
2016-12-19 11:50:00,96.3,96.33,96.29,96.32,8792.0,82.6707,82.6964,82.6621,82.6878,8792.0
2016-12-19 11:55:00,96.32,96.32,96.21,96.21,9085.0,82.6878,82.6878,82.5934,82.5934,9085.0
2016-12-19 12:00:00,96.23,96.3,96.19,96.27,10381.0,82.6106,82.6707,82.5762,82.6449,10381.0
2016-12-19 12:05:00,96.25,96.26,96.16,96.16,4200.0,82.6278,82.6363,82.5505,82.5505,4200.0
2016-12-19 12:10:00,96.2,96.23,96.17,96.2,2900.0,82.5848,82.6106,82.5591,82.5848,2900.0
2016-12-19 12:15:00,96.21,96.31,96.21,96.27,4500.0,82.5934,82.6793,82.5934,82.6449,4500.0
2016-12-19 12:20:00,96.29,96.32,96.28,96.3,14350.0,82.6621,82.6878,82.6535,82.6707,14350.0
2016-12-19 12:25:00,96.29,96.35,96.29,96.34,8909.0,82.6621,82.7136,82.6621,82.705,8909.0
2016-12-19 12:30:00,96.35,96.36,96.26,96.26,8770.0,82.7136,82.7222,82.6363,82.6363,8770.0
2016-12-19 12:35:00,96.26,96.27,96.21,96.26,9129.0,82.6363,82.6449,82.5934,82.6363,9129.0
2016-12-19 12:40:00,96.28,96.28,96.21,96.22,3392.0,82.6535,82.6535,82.5934,82.602,3392.0
2016-12-19 12:45:00,96.23,96.35,96.23,96.35,12468.0,82.6106,82.7136,82.6106,82.7136,12468.0
2016-12-19 12:50:00,96.35,96.37,96.3,96.34,10889.0,82.7136,82.7308,82.6707,82.705,10889.0
2016-12-19 12:55:00,96.35,96.35,96.3,96.31,10402.0,82.7136,82.7136,82.6707,82.6793,10402.0
2016-12-19 13:00:00,96.31,96.34,96.3,96.33,13652.0,82.6793,82.705,82.6707,82.6964,13652.0
2016-12-19 13:05:00,96.33,96.4,96.33,96.36,9022.0,82.6964,82.7565,82.6964,82.7222,9022.0
2016-12-19 13:10:00,96.36,96.38,96.3,96.31,9667.0,82.7222,82.7394,82.6707,82.6793,9667.0
2016-12-19 13:15:00,96.31,96.36,96.3,96.34,8295.0,82.6793,82.7222,82.6707,82.705,8295.0
2016-12-19 13:20:00,96.33,96.39,96.32,96.37,12896.0,82.6964,82.7479,82.6878,82.7308,12896.0
2016-12-19 13:25:00,96.36,96.39,96.34,96.35,11611.0,82.7222,82.7479,82.705,82.7136,11611.0
2016-12-19 13:30:00,96.33,96.35,96.32,96.33,26094.0,82.6964,82.7136,82.6878,82.6964,26094.0
2016-12-19 13:35:00,96.34,96.36,96.26,96.29,32080.0,82.705,82.7222,82.6363,82.6621,32080.0
2016-12-19 13:40:00,96.29,96.33,96.27,96.32,8448.0,82.6621,82.6964,82.6449,82.6878,8448.0
2016-12-19 13:45:00,96.31,96.33,96.3,96.33,5936.0,82.6793,82.6964,82.6707,82.6964,5936.0
2016-12-19 13:50:00,96.33,96.42,96.3,96.32,9273.0,82.6964,82.7737,82.6707,82.6878,9273.0
2016-12-19 13:55:00,96.34,96.37,96.33,96.35,13158.0,82.705,82.7308,82.6964,82.7136,13158.0
2016-12-19 14:00:00,96.36,96.38,96.31,96.33,13552.0,82.7222,82.7394,82.6793,82.6964,13552.0
2016-12-19 14:05:00,96.33,96.36,96.31,96.33,9990.0,82.6964,82.7222,82.6793,82.6964,9990.0
2016-12-19 14:10:00,96.34,96.36,96.32,96.33,15395.0,82.705,82.7222,82.6878,82.6964,15395.0
2016-12-19 14:15:00,96.34,96.44,96.33,96.41,18624.0,82.705,82.7909,82.6964,82.7651,18624.0
2016-12-19 14:20:00,96.42,96.48,96.4,96.46,10420.0,82.7737,82.8252,82.7565,82.808,10420.0
2016-12-19 14:25:00,96.45,96.52,96.45,96.47,13107.0,82.7994,82.8595,82.7994,82.8166,13107.0
2016-12-19 14:30:00,96.46,96.5,96.42,96.42,14041.0,82.808,82.8424,82.7737,82.7737,14041.0
2016-12-19 14:35:00,96.42,96.5,96.4,96.47,8630.0,82.7737,82.8424,82.7565,82.8166,8630.0
2016-12-19 14:40:00,96.46,96.52,96.42,96.51,8546.0,82.808,82.8595,82.7737,82.851,8546.0
2016-12-19 14:45:00,96.51,96.51,96.43,96.43,11559.0,82.851,82.851,82.7823,82.7823,11559.0
2016-12-19 14:50:00,96.43,96.45,96.37,96.37,9422.0,82.7823,82.7994,82.7308,82.7308,9422.0
2016-12-19 14:55:00,96.37,96.38,96.27,96.29,26657.0,82.7308,82.7394,82.6449,82.6621,26657.0
2016-12-19 15:00:00,96.28,96.37,96.25,96.34,16564.0,82.6535,82.7308,82.6278,82.705,16564.0
2016-12-19 15:05:00,96.35,96.35,96.25,96.26,11751.0,82.7136,82.7136,82.6278,82.6363,11751.0
2016-12-19 15:10:00,96.26,96.27,96.21,96.21,10221.0,82.6363,82.6449,82.5934,82.5934,10221.0
2016-12-19 15:15:00,96.21,96.23,96.16,96.17,13033.0,82.5934,82.6106,82.5505,82.5591,13033.0
2016-12-19 15:20:00,96.17,96.17,96.09,96.09,14765.0,82.5591,82.5591,82.4904,82.4904,14765.0
2016-12-19 15:25:00,96.09,96.12,96.07,96.12,18734.0,82.4904,82.5162,82.4732,82.5162,18734.0
2016-12-19 15:30:00,96.13,96.14,96.1,96.11,16154.0,82.5247,82.5333,82.499,82.5076,16154.0
2016-12-19 15:35:00,96.11,96.12,96.05,96.07,22188.0,82.5076,82.5162,82.4561,82.4732,22188.0
2016-12-19 15:40:00,96.06,96.07,95.97,95.98,28371.0,82.4646,82.4732,82.3874,82.396,28371.0
2016-12-19 15:45:00,95.98,96.02,95.98,95.98,23907.0,82.396,82.4303,82.396,82.396,23907.0
2016-12-19 15:50:00,95.98,96.09,95.98,96.09,28403.0,82.396,82.4904,82.396,82.4904,28403.0
2016-12-19 15:55:00,96.08,96.24,96.07,96.23,35943.0,82.4818,82.6192,82.4732,82.6106,35943.0
2016-12-20 09:30:00,96.1,96.4,96.01,96.28,23844.0,82.499,82.7565,82.4217,82.6535,23844.0
2016-12-20 09:35:00,96.31,96.35,95.87,95.87,34924.0,82.6793,82.7136,82.3015,82.3015,34924.0
2016-12-20 09:40:00,95.89,96.12,95.75,96.09,18222.0,82.3187,82.5162,82.1985,82.4904,18222.0
2016-12-20 09:45:00,96.11,96.26,96.01,96.01,21222.0,82.5076,82.6363,82.4217,82.4217,21222.0
2016-12-20 09:50:00,96.0,96.2,95.98,96.12,26682.0,82.4131,82.5848,82.396,82.5162,26682.0
2016-12-20 09:55:00,96.1,96.12,95.98,96.08,11223.0,82.499,82.5162,82.396,82.4818,11223.0
2016-12-20 10:00:00,96.06,96.09,95.99,95.99,14342.0,82.4646,82.4904,82.4046,82.4046,14342.0
2016-12-20 10:05:00,95.99,96.12,95.99,96.06,20918.0,82.4046,82.5162,82.4046,82.4646,20918.0
2016-12-20 10:10:00,96.07,96.11,95.94,95.98,11127.0,82.4732,82.5076,82.3616,82.396,11127.0
2016-12-20 10:15:00,95.97,96.0,95.91,95.98,10218.0,82.3874,82.4131,82.3359,82.396,10218.0
2016-12-20 10:20:00,95.97,96.0,95.89,95.97,8880.0,82.3874,82.4131,82.3187,82.3874,8880.0
2016-12-20 10:25:00,96.0,96.01,95.9,95.91,10119.0,82.4131,82.4217,82.3273,82.3359,10119.0
2016-12-20 10:30:00,95.93,96.0,95.92,95.97,21489.0,82.353,82.4131,82.3445,82.3874,21489.0
2016-12-20 10:35:00,95.97,96.04,95.95,95.96,17009.0,82.3874,82.4475,82.3702,82.3788,17009.0
2016-12-20 10:40:00,95.97,95.99,95.9,95.9,19310.0,82.3874,82.4046,82.3273,82.3273,19310.0
2016-12-20 10:45:00,95.9,95.97,95.87,95.96,30971.0,82.3273,82.3874,82.3015,82.3788,30971.0
2016-12-20 10:50:00,95.95,96.05,95.95,95.98,20876.0,82.3702,82.4561,82.3702,82.396,20876.0
2016-12-20 10:55:00,95.97,95.97,95.86,95.86,12891.0,82.3874,82.3874,82.293,82.293,12891.0
2016-12-20 11:00:00,95.86,96.03,95.85,96.03,11363.0,82.293,82.4389,82.2844,82.4389,11363.0
2016-12-20 11:05:00,96.01,96.03,95.97,96.0,23844.0,82.4217,82.4389,82.3874,82.4131,23844.0
2016-12-20 11:10:00,96.0,96.02,96.0,96.02,7703.0,82.4131,82.4303,82.4131,82.4303,7703.0
2016-12-20 11:15:00,96.02,96.05,95.98,95.98,37830.0,82.4303,82.4561,82.396,82.396,37830.0
2016-12-20 11:20:00,95.98,95.99,95.89,95.99,8224.0,82.396,82.4046,82.3187,82.4046,8224.0
2016-12-20 11:25:00,96.0,96.03,95.98,96.02,13935.0,82.4131,82.4389,82.396,82.4303,13935.0
2016-12-20 11:30:00,96.02,96.12,96.01,96.1,32267.0,82.4303,82.5162,82.4217,82.499,32267.0
2016-12-20 11:35:00,96.07,96.08,95.94,95.96,7815.0,82.4732,82.4818,82.3616,82.3788,7815.0
2016-12-20 11:40:00,96.0,96.02,95.99,96.0,8460.0,82.4131,82.4303,82.4046,82.4131,8460.0
2016-12-20 11:45:00,95.98,96.01,95.92,95.95,11960.0,82.396,82.4217,82.3445,82.3702,11960.0
2016-12-20 11:50:00,95.95,95.97,95.92,95.96,9804.0,82.3702,82.3874,82.3445,82.3788,9804.0
2016-12-20 11:55:00,95.96,95.98,95.94,95.97,5750.0,82.3788,82.396,82.3616,82.3874,5750.0
2016-12-20 12:00:00,95.97,96.04,95.94,96.02,18748.0,82.3874,82.4475,82.3616,82.4303,18748.0
2016-12-20 12:05:00,96.02,96.05,95.96,96.05,19207.0,82.4303,82.4561,82.3788,82.4561,19207.0
2016-12-20 12:10:00,96.05,96.05,96.0,96.01,8446.0,82.4561,82.4561,82.4131,82.4217,8446.0
2016-12-20 12:15:00,96.01,96.04,95.93,95.94,10852.0,82.4217,82.4475,82.353,82.3616,10852.0
2016-12-20 12:20:00,95.94,96.06,95.94,96.05,7300.0,82.3616,82.4646,82.3616,82.4561,7300.0
2016-12-20 12:25:00,96.05,96.06,95.95,96.0,5938.0,82.4561,82.4646,82.3702,82.4131,5938.0
2016-12-20 12:30:00,96.0,96.01,95.96,95.99,8323.0,82.4131,82.4217,82.3788,82.4046,8323.0
2016-12-20 12:35:00,96.01,96.02,95.96,95.96,11632.0,82.4217,82.4303,82.3788,82.3788,11632.0
2016-12-20 12:40:00,95.95,95.96,95.91,95.96,4346.0,82.3702,82.3788,82.3359,82.3788,4346.0
2016-12-20 12:45:00,95.99,96.01,95.98,95.98,7880.0,82.4046,82.4217,82.396,82.396,7880.0
2016-12-20 12:50:00,95.98,96.0,95.96,95.99,4300.0,82.396,82.4131,82.3788,82.4046,4300.0
2016-12-20 12:55:00,96.0,96.04,95.96,95.98,5999.0,82.4131,82.4475,82.3788,82.396,5999.0
2016-12-20 13:00:00,95.97,96.0,95.97,96.0,5740.0,82.3874,82.4131,82.3874,82.4131,5740.0
2016-12-20 13:05:00,96.02,96.03,95.99,96.02,5300.0,82.4303,82.4389,82.4046,82.4303,5300.0
2016-12-20 13:10:00,96.02,96.06,95.96,95.98,9974.0,82.4303,82.4646,82.3788,82.396,9974.0
2016-12-20 13:15:00,95.98,96.08,95.98,96.03,8283.0,82.396,82.4818,82.396,82.4389,8283.0
2016-12-20 13:20:00,96.03,96.04,96.0,96.04,4275.0,82.4389,82.4475,82.4131,82.4475,4275.0
2016-12-20 13:25:00,96.05,96.05,96.02,96.04,6419.0,82.4561,82.4561,82.4303,82.4475,6419.0
2016-12-20 13:30:00,96.02,96.03,95.99,96.02,5870.0,82.4303,82.4389,82.4046,82.4303,5870.0
2016-12-20 13:35:00,96.01,96.02,96.0,96.0,5745.0,82.4217,82.4303,82.4131,82.4131,5745.0
2016-12-20 13:40:00,96.01,96.01,95.91,95.92,5812.0,82.4217,82.4217,82.3359,82.3445,5812.0
2016-12-20 13:45:00,95.93,95.93,95.87,95.87,7115.0,82.353,82.353,82.3015,82.3015,7115.0
2016-12-20 13:50:00,95.88,95.88,95.85,95.86,7737.0,82.3101,82.3101,82.2844,82.293,7737.0
2016-12-20 13:55:00,95.87,95.88,95.82,95.83,11560.0,82.3015,82.3101,82.2586,82.2672,11560.0
2016-12-20 14:00:00,95.83,95.84,95.79,95.81,6850.0,82.2672,82.2758,82.2329,82.25,6850.0
2016-12-20 14:05:00,95.8,95.8,95.74,95.74,5502.0,82.2414,82.2414,82.1899,82.1899,5502.0
2016-12-20 14:10:00,95.74,95.78,95.72,95.76,9359.0,82.1899,82.2243,82.1728,82.2071,9359.0
2016-12-20 14:15:00,95.75,95.78,95.73,95.75,6600.0,82.1985,82.2243,82.1813,82.1985,6600.0
2016-12-20 14:20:00,95.75,95.75,95.7,95.71,9079.0,82.1985,82.1985,82.1556,82.1642,9079.0
2016-12-20 14:25:00,95.69,95.74,95.69,95.72,4981.0,82.147,82.1899,82.147,82.1728,4981.0
2016-12-20 14:30:00,95.71,95.71,95.57,95.57,12945.0,82.1642,82.1642,82.044,82.044,12945.0
2016-12-20 14:35:00,95.6,95.66,95.59,95.66,11195.0,82.0697,82.1213,82.0612,82.1213,11195.0
2016-12-20 14:40:00,95.66,95.72,95.66,95.68,7653.0,82.1213,82.1728,82.1213,82.1384,7653.0
2016-12-20 14:45:00,95.67,95.69,95.65,95.66,10512.0,82.1298,82.147,82.1127,82.1213,10512.0
2016-12-20 14:50:00,95.66,95.69,95.63,95.65,7434.0,82.1213,82.147,82.0955,82.1127,7434.0
2016-12-20 14:55:00,95.65,95.67,95.57,95.64,13379.0,82.1127,82.1298,82.044,82.1041,13379.0
2016-12-20 15:00:00,95.64,95.69,95.63,95.65,14008.0,82.1041,82.147,82.0955,82.1127,14008.0
2016-12-20 15:05:00,95.67,95.72,95.64,95.7,14032.0,82.1298,82.1728,82.1041,82.1556,14032.0
2016-12-20 15:10:00,95.71,95.71,95.66,95.7,10970.0,82.1642,82.1642,82.1213,82.1556,10970.0
2016-12-20 15:15:00,95.71,95.75,95.71,95.72,14410.0,82.1642,82.1985,82.1642,82.1728,14410.0
2016-12-20 15:20:00,95.72,95.72,95.62,95.63,26821.0,82.1728,82.1728,82.0869,82.0955,26821.0
2016-12-20 15:25:00,95.63,95.7,95.62,95.7,26623.0,82.0955,82.1556,82.0869,82.1556,26623.0
2016-12-20 15:30:00,95.7,95.71,95.65,95.66,23403.0,82.1556,82.1642,82.1127,82.1213,23403.0
2016-12-20 15:35:00,95.66,95.68,95.64,95.64,26959.0,82.1213,82.1384,82.1041,82.1041,26959.0
2016-12-20 15:40:00,95.65,95.67,95.64,95.65,26664.0,82.1127,82.1298,82.1041,82.1127,26664.0
2016-12-20 15:45:00,95.65,95.69,95.65,95.65,28790.0,82.1127,82.147,82.1127,82.1127,28790.0
2016-12-20 15:50:00,95.64,95.65,95.57,95.6,48889.0,82.1041,82.1127,82.044,82.0697,48889.0
2016-12-20 15:55:00,95.59,95.65,95.56,95.64,60735.0,82.0612,82.1127,82.0354,82.1041,60735.0
2016-12-21 09:30:00,95.39,95.43,95.11,95.12,28353.0,81.8895,81.9238,81.6491,81.6577,28353.0
2016-12-21 09:35:00,95.12,95.17,95.05,95.15,18224.0,81.6577,81.7006,81.5976,81.6834,18224.0
2016-12-21 09:40:00,95.16,95.28,95.11,95.22,12000.0,81.692,81.795,81.6491,81.7435,12000.0
2016-12-21 09:45:00,95.22,95.44,95.21,95.26,23993.0,81.7435,81.9324,81.7349,81.7779,23993.0
2016-12-21 09:50:00,95.27,95.31,95.22,95.24,11355.0,81.7865,81.8208,81.7435,81.7607,11355.0
2016-12-21 09:55:00,95.24,95.31,95.21,95.31,14811.0,81.7607,81.8208,81.7349,81.8208,14811.0
2016-12-21 10:00:00,95.31,95.55,95.27,95.54,11594.0,81.8208,82.0268,81.7865,82.0182,11594.0
2016-12-21 10:05:00,95.55,95.56,95.42,95.48,41443.0,82.0268,82.0354,81.9152,81.9667,41443.0
2016-12-21 10:10:00,95.48,95.5,95.38,95.4,23567.0,81.9667,81.9839,81.8809,81.8981,23567.0
2016-12-21 10:15:00,95.38,95.55,95.35,95.55,17195.0,81.8809,82.0268,81.8551,82.0268,17195.0
2016-12-21 10:20:00,95.55,95.69,95.54,95.69,7103.0,82.0268,82.147,82.0182,82.147,7103.0
2016-12-21 10:25:00,95.69,95.81,95.68,95.81,7208.0,82.147,82.25,82.1384,82.25,7208.0
2016-12-21 10:30:00,95.79,95.81,95.61,95.68,10198.0,82.2329,82.25,82.0783,82.1384,10198.0
2016-12-21 10:35:00,95.65,95.8,95.65,95.77,6609.0,82.1127,82.2414,82.1127,82.2157,6609.0
2016-12-21 10:40:00,95.76,95.83,95.76,95.82,7955.0,82.2071,82.2672,82.2071,82.2586,7955.0
2016-12-21 10:45:00,95.84,96.1,95.83,96.1,19217.0,82.2758,82.499,82.2672,82.499,19217.0
2016-12-21 10:50:00,96.08,96.15,95.9,95.9,29642.0,82.4818,82.5419,82.3273,82.3273,29642.0
2016-12-21 10:55:00,95.91,95.93,95.83,95.84,22873.0,82.3359,82.353,82.2672,82.2758,22873.0
2016-12-21 11:00:00,95.84,95.9,95.82,95.84,24473.0,82.2758,82.3273,82.2586,82.2758,24473.0
2016-12-21 11:05:00,95.84,96.0,95.83,95.99,14101.0,82.2758,82.4131,82.2672,82.4046,14101.0
2016-12-21 11:10:00,95.97,96.11,95.97,96.11,36100.0,82.3874,82.5076,82.3874,82.5076,36100.0
2016-12-21 11:15:00,96.07,96.08,96.02,96.05,9987.0,82.4732,82.4818,82.4303,82.4561,9987.0
2016-12-21 11:20:00,96.06,96.15,96.04,96.14,11356.0,82.4646,82.5419,82.4475,82.5333,11356.0
2016-12-21 11:25:00,96.12,96.2,96.1,96.1,14951.0,82.5162,82.5848,82.499,82.499,14951.0
2016-12-21 11:30:00,96.12,96.12,95.96,96.03,11928.0,82.5162,82.5162,82.3788,82.4389,11928.0
2016-12-21 11:35:00,96.04,96.04,95.96,95.96,16708.0,82.4475,82.4475,82.3788,82.3788,16708.0
2016-12-21 11:40:00,95.95,95.96,95.89,95.92,6478.0,82.3702,82.3788,82.3187,82.3445,6478.0
2016-12-21 11:45:00,95.95,96.03,95.95,96.03,7169.0,82.3702,82.4389,82.3702,82.4389,7169.0
2016-12-21 11:50:00,96.03,96.06,95.94,95.95,7784.0,82.4389,82.4646,82.3616,82.3702,7784.0
2016-12-21 11:55:00,95.94,95.97,95.88,95.91,8760.0,82.3616,82.3874,82.3101,82.3359,8760.0
2016-12-21 12:00:00,95.91,96.04,95.91,96.02,4009.0,82.3359,82.4475,82.3359,82.4303,4009.0
2016-12-21 12:05:00,96.02,96.03,95.97,96.0,7663.0,82.4303,82.4389,82.3874,82.4131,7663.0
2016-12-21 12:10:00,96.0,96.02,95.96,96.0,10444.0,82.4131,82.4303,82.3788,82.4131,10444.0
2016-12-21 12:15:00,96.02,96.02,95.98,95.98,3300.0,82.4303,82.4303,82.396,82.396,3300.0
2016-12-21 12:20:00,95.98,96.01,95.98,96.0,5277.0,82.396,82.4217,82.396,82.4131,5277.0
2016-12-21 12:25:00,95.99,96.02,95.91,95.91,7809.0,82.4046,82.4303,82.3359,82.3359,7809.0
2016-12-21 12:30:00,95.92,95.94,95.91,95.92,4009.0,82.3445,82.3616,82.3359,82.3445,4009.0
2016-12-21 12:35:00,95.92,95.97,95.92,95.97,4300.0,82.3445,82.3874,82.3445,82.3874,4300.0
2016-12-21 12:40:00,95.98,96.02,95.96,95.96,6753.0,82.396,82.4303,82.3788,82.3788,6753.0
2016-12-21 12:45:00,95.95,95.97,95.88,95.91,5336.0,82.3702,82.3874,82.3101,82.3359,5336.0
2016-12-21 12:50:00,95.92,95.95,95.91,95.91,3740.0,82.3445,82.3702,82.3359,82.3359,3740.0
2016-12-21 12:55:00,95.9,95.93,95.89,95.91,6861.0,82.3273,82.353,82.3187,82.3359,6861.0
2016-12-21 13:00:00,95.91,95.93,95.91,95.91,6495.0,82.3359,82.353,82.3359,82.3359,6495.0
2016-12-21 13:05:00,95.92,95.93,95.88,95.92,7225.0,82.3445,82.353,82.3101,82.3445,7225.0
2016-12-21 13:10:00,95.91,95.91,95.86,95.86,3901.0,82.3359,82.3359,82.293,82.293,3901.0
2016-12-21 13:15:00,95.89,95.91,95.86,95.87,9006.0,82.3187,82.3359,82.293,82.3015,9006.0
2016-12-21 13:20:00,95.87,95.89,95.87,95.89,2529.0,82.3015,82.3187,82.3015,82.3187,2529.0
2016-12-21 13:25:00,95.89,95.93,95.88,95.89,7732.0,82.3187,82.353,82.3101,82.3187,7732.0
2016-12-21 13:30:00,95.88,95.88,95.85,95.87,6265.0,82.3101,82.3101,82.2844,82.3015,6265.0
2016-12-21 13:35:00,95.87,95.91,95.87,95.89,4016.0,82.3015,82.3359,82.3015,82.3187,4016.0
2016-12-21 13:40:00,95.89,95.92,95.88,95.89,5169.0,82.3187,82.3445,82.3101,82.3187,5169.0
2016-12-21 13:45:00,95.87,95.9,95.86,95.9,4373.0,82.3015,82.3273,82.293,82.3273,4373.0
2016-12-21 13:50:00,95.89,95.92,95.88,95.9,6290.0,82.3187,82.3445,82.3101,82.3273,6290.0
2016-12-21 13:55:00,95.9,95.91,95.78,95.78,9077.0,82.3273,82.3359,82.2243,82.2243,9077.0
2016-12-21 14:00:00,95.81,95.9,95.81,95.87,6400.0,82.25,82.3273,82.25,82.3015,6400.0
2016-12-21 14:05:00,95.88,95.94,95.87,95.9,10848.0,82.3101,82.3616,82.3015,82.3273,10848.0
2016-12-21 14:10:00,95.9,95.93,95.88,95.89,7557.0,82.3273,82.353,82.3101,82.3187,7557.0
2016-12-21 14:15:00,95.9,95.9,95.82,95.82,4237.0,82.3273,82.3273,82.2586,82.2586,4237.0
2016-12-21 14:20:00,95.82,95.84,95.8,95.81,5241.0,82.2586,82.2758,82.2414,82.25,5241.0
2016-12-21 14:25:00,95.83,95.86,95.81,95.86,8902.0,82.2672,82.293,82.25,82.293,8902.0
2016-12-21 14:30:00,95.85,95.85,95.8,95.81,7587.0,82.2844,82.2844,82.2414,82.25,7587.0
2016-12-21 14:35:00,95.81,95.82,95.8,95.81,3869.0,82.25,82.2586,82.2414,82.25,3869.0
2016-12-21 14:40:00,95.81,95.87,95.81,95.86,6922.0,82.25,82.3015,82.25,82.293,6922.0
2016-12-21 14:45:00,95.86,95.87,95.84,95.86,10006.0,82.293,82.3015,82.2758,82.293,10006.0
2016-12-21 14:50:00,95.85,95.85,95.83,95.84,5660.0,82.2844,82.2844,82.2672,82.2758,5660.0
2016-12-21 14:55:00,95.83,95.93,95.83,95.92,10341.0,82.2672,82.353,82.2672,82.3445,10341.0
2016-12-21 15:00:00,95.92,95.92,95.89,95.92,13237.0,82.3445,82.3445,82.3187,82.3445,13237.0
2016-12-21 15:05:00,95.92,95.95,95.89,95.89,14951.0,82.3445,82.3702,82.3187,82.3187,14951.0
2016-12-21 15:10:00,95.9,95.91,95.87,95.87,12221.0,82.3273,82.3359,82.3015,82.3015,12221.0
2016-12-21 15:15:00,95.89,95.89,95.83,95.84,4929.0,82.3187,82.3187,82.2672,82.2758,4929.0
2016-12-21 15:20:00,95.83,95.87,95.82,95.87,10143.0,82.2672,82.3015,82.2586,82.3015,10143.0
2016-12-21 15:25:00,95.86,95.89,95.85,95.87,10870.0,82.293,82.3187,82.2844,82.3015,10870.0
2016-12-21 15:30:00,95.88,95.93,95.86,95.92,13181.0,82.3101,82.353,82.293,82.3445,13181.0
2016-12-21 15:35:00,95.92,95.92,95.91,95.91,17040.0,82.3445,82.3445,82.3359,82.3359,17040.0
2016-12-21 15:40:00,95.91,95.92,95.87,95.92,14904.0,82.3359,82.3445,82.3015,82.3445,14904.0
2016-12-21 15:45:00,95.91,95.93,95.9,95.91,24627.0,82.3359,82.353,82.3273,82.3359,24627.0
2016-12-21 15:50:00,95.92,95.92,95.86,95.88,16150.0,82.3445,82.3445,82.293,82.3101,16150.0
2016-12-21 15:55:00,95.88,95.92,95.85,95.86,71460.0,82.3101,82.3445,82.2844,82.293,71460.0
2016-12-22 09:30:00,95.94,95.99,95.45,95.58,16626.0,82.3616,82.4046,81.941,82.0526,16626.0
2016-12-22 09:35:00,95.63,95.63,95.43,95.58,11577.0,82.0955,82.0955,81.9238,82.0526,11577.0
2016-12-22 09:40:00,95.56,95.56,95.42,95.48,12366.0,82.0354,82.0354,81.9152,81.9667,12366.0
2016-12-22 09:45:00,95.51,95.67,95.51,95.62,23977.0,81.9925,82.1298,81.9925,82.0869,23977.0
2016-12-22 09:50:00,95.62,95.68,95.59,95.64,11415.0,82.0869,82.1384,82.0612,82.1041,11415.0
2016-12-22 09:55:00,95.64,95.72,95.6,95.68,36218.0,82.1041,82.1728,82.0697,82.1384,36218.0
2016-12-22 10:00:00,95.75,95.79,95.65,95.69,6952.0,82.1985,82.2329,82.1127,82.147,6952.0
2016-12-22 10:05:00,95.69,95.88,95.69,95.87,15812.0,82.147,82.3101,82.147,82.3015,15812.0
2016-12-22 10:10:00,95.87,95.88,95.76,95.78,16357.0,82.3015,82.3101,82.2071,82.2243,16357.0
2016-12-22 10:15:00,95.77,95.88,95.76,95.8,11734.0,82.2157,82.3101,82.2071,82.2414,11734.0
2016-12-22 10:20:00,95.8,95.86,95.78,95.83,24277.0,82.2414,82.293,82.2243,82.2672,24277.0
2016-12-22 10:25:00,95.84,95.85,95.7,95.84,17171.0,82.2758,82.2844,82.1556,82.2758,17171.0
2016-12-22 10:30:00,95.78,95.86,95.75,95.82,6753.0,82.2243,82.293,82.1985,82.2586,6753.0
2016-12-22 10:35:00,95.81,95.81,95.64,95.64,10700.0,82.25,82.25,82.1041,82.1041,10700.0
2016-12-22 10:40:00,95.65,95.68,95.6,95.6,2319.0,82.1127,82.1384,82.0697,82.0697,2319.0
2016-12-22 10:45:00,95.6,95.66,95.56,95.58,8467.0,82.0697,82.1213,82.0354,82.0526,8467.0
2016-12-22 10:50:00,95.54,95.56,95.51,95.56,6557.0,82.0182,82.0354,81.9925,82.0354,6557.0
2016-12-22 10:55:00,95.58,95.6,95.53,95.58,6200.0,82.0526,82.0697,82.0097,82.0526,6200.0
2016-12-22 11:00:00,95.59,95.65,95.51,95.59,14306.0,82.0612,82.1127,81.9925,82.0612,14306.0
2016-12-22 11:05:00,95.58,95.61,95.55,95.55,7886.0,82.0526,82.0783,82.0268,82.0268,7886.0
2016-12-22 11:10:00,95.57,95.61,95.54,95.59,2900.0,82.044,82.0783,82.0182,82.0612,2900.0
2016-12-22 11:15:00,95.59,95.61,95.49,95.51,9100.0,82.0612,82.0783,81.9753,81.9925,9100.0
2016-12-22 11:20:00,95.51,95.54,95.43,95.43,3676.0,81.9925,82.0182,81.9238,81.9238,3676.0
2016-12-22 11:25:00,95.41,95.45,95.35,95.35,3445.0,81.9066,81.941,81.8551,81.8551,3445.0
2016-12-22 11:30:00,95.36,95.48,95.36,95.44,6336.0,81.8637,81.9667,81.8637,81.9324,6336.0
2016-12-22 11:35:00,95.47,95.48,95.36,95.42,8812.0,81.9581,81.9667,81.8637,81.9152,8812.0
2016-12-22 11:40:00,95.4,95.4,95.32,95.36,4618.0,81.8981,81.8981,81.8294,81.8637,4618.0
2016-12-22 11:45:00,95.36,95.4,95.33,95.33,9879.0,81.8637,81.8981,81.838,81.838,9879.0
2016-12-22 11:50:00,95.32,95.38,95.29,95.35,5707.0,81.8294,81.8809,81.8036,81.8551,5707.0
2016-12-22 11:55:00,95.34,95.35,95.23,95.24,7640.0,81.8465,81.8551,81.7521,81.7607,7640.0
2016-12-22 12:00:00,95.23,95.26,95.18,95.25,7216.0,81.7521,81.7779,81.7092,81.7693,7216.0
2016-12-22 12:05:00,95.25,95.25,95.17,95.2,2800.0,81.7693,81.7693,81.7006,81.7264,2800.0
2016-12-22 12:10:00,95.22,95.24,95.2,95.21,1400.0,81.7435,81.7607,81.7264,81.7349,1400.0
2016-12-22 12:15:00,95.23,95.23,95.2,95.22,5043.0,81.7521,81.7521,81.7264,81.7435,5043.0
2016-12-22 12:20:00,95.22,95.23,95.19,95.23,4990.0,81.7435,81.7521,81.7178,81.7521,4990.0
2016-12-22 12:25:00,95.22,95.24,95.18,95.2,4376.0,81.7435,81.7607,81.7092,81.7264,4376.0
2016-12-22 12:30:00,95.22,95.25,95.17,95.17,4095.0,81.7435,81.7693,81.7006,81.7006,4095.0
2016-12-22 12:35:00,95.17,95.22,95.17,95.19,2862.0,81.7006,81.7435,81.7006,81.7178,2862.0
2016-12-22 12:40:00,95.21,95.24,95.19,95.24,6900.0,81.7349,81.7607,81.7178,81.7607,6900.0
2016-12-22 12:45:00,95.24,95.25,95.22,95.24,3499.0,81.7607,81.7693,81.7435,81.7607,3499.0
2016-12-22 12:50:00,95.24,95.25,95.21,95.24,7256.0,81.7607,81.7693,81.7349,81.7607,7256.0
2016-12-22 12:55:00,95.26,95.26,95.21,95.25,5397.0,81.7779,81.7779,81.7349,81.7693,5397.0
2016-12-22 13:00:00,95.25,95.25,95.22,95.24,5669.0,81.7693,81.7693,81.7435,81.7607,5669.0
2016-12-22 13:05:00,95.24,95.25,95.21,95.23,8049.0,81.7607,81.7693,81.7349,81.7521,8049.0
2016-12-22 13:10:00,95.24,95.25,95.12,95.12,5738.0,81.7607,81.7693,81.6577,81.6577,5738.0
2016-12-22 13:15:00,95.12,95.13,95.05,95.05,7149.0,81.6577,81.6663,81.5976,81.5976,7149.0
2016-12-22 13:20:00,95.06,95.07,94.98,95.0,12068.0,81.6062,81.6148,81.5375,81.5547,12068.0
2016-12-22 13:25:00,95.0,95.02,94.97,95.01,6912.0,81.5547,81.5718,81.5289,81.5633,6912.0
2016-12-22 13:30:00,95.0,95.03,94.96,95.0,13182.0,81.5547,81.5804,81.5203,81.5547,13182.0
2016-12-22 13:35:00,95.0,95.03,94.99,95.01,8785.0,81.5547,81.5804,81.5461,81.5633,8785.0
2016-12-22 13:40:00,95.03,95.04,94.97,95.0,11679.0,81.5804,81.589,81.5289,81.5547,11679.0
2016-12-22 13:45:00,95.0,95.02,94.99,95.01,8692.0,81.5547,81.5718,81.5461,81.5633,8692.0
2016-12-22 13:50:00,95.01,95.01,94.99,95.0,5870.0,81.5633,81.5633,81.5461,81.5547,5870.0
2016-12-22 13:55:00,95.0,95.01,94.98,95.0,8000.0,81.5547,81.5633,81.5375,81.5547,8000.0
2016-12-22 14:00:00,95.0,95.02,94.98,95.01,10714.0,81.5547,81.5718,81.5375,81.5633,10714.0
2016-12-22 14:05:00,95.01,95.02,94.97,95.0,17009.0,81.5633,81.5718,81.5289,81.5547,17009.0
2016-12-22 14:10:00,95.0,95.01,94.99,95.0,10706.0,81.5547,81.5633,81.5461,81.5547,10706.0
2016-12-22 14:15:00,95.0,95.01,94.98,94.99,10692.0,81.5547,81.5633,81.5375,81.5461,10692.0
2016-12-22 14:20:00,94.99,95.01,94.98,94.98,6063.0,81.5461,81.5633,81.5375,81.5375,6063.0
2016-12-22 14:25:00,94.98,95.01,94.98,94.99,10396.0,81.5375,81.5633,81.5375,81.5461,10396.0
2016-12-22 14:30:00,94.98,95.01,94.98,95.0,10886.0,81.5375,81.5633,81.5375,81.5547,10886.0
2016-12-22 14:35:00,95.0,95.03,94.99,95.01,16546.0,81.5547,81.5804,81.5461,81.5633,16546.0
2016-12-22 14:40:00,95.01,95.03,94.97,95.0,11150.0,81.5633,81.5804,81.5289,81.5547,11150.0
2016-12-22 14:45:00,95.0,95.01,94.99,94.99,10196.0,81.5547,81.5633,81.5461,81.5461,10196.0
2016-12-22 14:50:00,95.0,95.05,94.99,95.03,18714.0,81.5547,81.5976,81.5461,81.5804,18714.0
2016-12-22 14:55:00,95.03,95.11,95.0,95.06,23337.0,81.5804,81.6491,81.5547,81.6062,23337.0
2016-12-22 15:00:00,95.05,95.1,95.05,95.09,9100.0,81.5976,81.6405,81.5976,81.6319,9100.0
2016-12-22 15:05:00,95.09,95.11,95.04,95.06,10258.0,81.6319,81.6491,81.589,81.6062,10258.0
2016-12-22 15:10:00,95.05,95.09,95.0,95.06,18926.0,81.5976,81.6319,81.5547,81.6062,18926.0
2016-12-22 15:15:00,95.07,95.08,95.05,95.06,7670.0,81.6148,81.6233,81.5976,81.6062,7670.0
2016-12-22 15:20:00,95.07,95.07,95.01,95.02,14101.0,81.6148,81.6148,81.5633,81.5718,14101.0
2016-12-22 15:25:00,95.02,95.03,95.0,95.02,16244.0,81.5718,81.5804,81.5547,81.5718,16244.0
2016-12-22 15:30:00,95.02,95.04,94.95,94.95,27190.0,81.5718,81.589,81.5117,81.5117,27190.0
2016-12-22 15:35:00,94.95,95.0,94.94,94.97,31897.0,81.5117,81.5547,81.5032,81.5289,31897.0
2016-12-22 15:40:00,94.98,95.01,94.97,95.0,24342.0,81.5375,81.5633,81.5289,81.5547,24342.0
2016-12-22 15:45:00,94.99,95.01,94.96,94.96,35068.0,81.5461,81.5633,81.5203,81.5203,35068.0
2016-12-22 15:50:00,94.96,94.99,94.94,94.94,20982.0,81.5203,81.5461,81.5032,81.5032,20982.0
2016-12-22 15:55:00,94.95,95.02,94.93,94.99,68710.0,81.5117,81.5718,81.4946,81.5461,68710.0
2016-12-23 09:30:00,95.04,95.04,94.39,94.4,32828.0,81.589,81.589,81.031,81.0396,32828.0
2016-12-23 09:35:00,94.4,94.6,94.33,94.43,32525.0,81.0396,81.2113,80.9795,81.0653,32525.0
2016-12-23 09:40:00,94.4,94.44,94.0,94.01,36002.0,81.0396,81.0739,80.6962,80.7048,36002.0
2016-12-23 09:45:00,94.02,94.25,94.02,94.06,31440.0,80.7134,80.9108,80.7134,80.7477,31440.0
2016-12-23 09:50:00,94.06,94.1,93.9,93.9,22636.0,80.7477,80.782,80.6103,80.6103,22636.0
2016-12-23 09:55:00,93.9,94.11,93.8,93.94,49837.0,80.6103,80.7906,80.5245,80.6447,49837.0
2016-12-23 10:00:00,93.94,94.34,93.94,94.31,23477.0,80.6447,80.9881,80.6447,80.9623,23477.0
2016-12-23 10:05:00,94.36,94.47,94.31,94.41,30498.0,81.0052,81.0997,80.9623,81.0482,30498.0
2016-12-23 10:10:00,94.4,94.59,94.3,94.58,20818.0,81.0396,81.2027,80.9537,81.1941,20818.0
2016-12-23 10:15:00,94.61,94.62,94.42,94.54,28835.0,81.2199,81.2284,81.0568,81.1598,28835.0
2016-12-23 10:20:00,94.55,94.67,94.52,94.6,24636.0,81.1684,81.2714,81.1426,81.2113,24636.0
2016-12-23 10:25:00,94.57,94.62,94.55,94.59,10801.0,81.1855,81.2284,81.1684,81.2027,10801.0
2016-12-23 10:30:00,94.6,94.63,94.53,94.53,17797.0,81.2113,81.237,81.1512,81.1512,17797.0
2016-12-23 10:35:00,94.52,94.52,94.42,94.43,9715.0,81.1426,81.1426,81.0568,81.0653,9715.0
2016-12-23 10:40:00,94.43,94.48,94.3,94.4,15480.0,81.0653,81.1083,80.9537,81.0396,15480.0
2016-12-23 10:45:00,94.4,94.53,94.39,94.53,24034.0,81.0396,81.1512,81.031,81.1512,24034.0
2016-12-23 10:50:00,94.52,94.52,94.43,94.45,24026.0,81.1426,81.1426,81.0653,81.0825,24026.0
2016-12-23 10:55:00,94.45,94.54,94.45,94.54,24104.0,81.0825,81.1598,81.0825,81.1598,24104.0
2016-12-23 11:00:00,94.54,94.58,94.52,94.56,16006.0,81.1598,81.1941,81.1426,81.1769,16006.0
2016-12-23 11:05:00,94.56,94.59,94.49,94.58,27559.0,81.1769,81.2027,81.1168,81.1941,27559.0
2016-12-23 11:10:00,94.59,94.64,94.45,94.47,23831.0,81.2027,81.2456,81.0825,81.0997,23831.0
2016-12-23 11:15:00,94.48,94.56,94.37,94.37,17753.0,81.1083,81.1769,81.0138,81.0138,17753.0
2016-12-23 11:20:00,94.37,94.47,94.31,94.35,8350.0,81.0138,81.0997,80.9623,80.9967,8350.0
2016-12-23 11:25:00,94.35,94.44,94.31,94.38,9037.0,80.9967,81.0739,80.9623,81.0224,9037.0
2016-12-23 11:30:00,94.38,94.58,94.34,94.57,10653.0,81.0224,81.1941,80.9881,81.1855,10653.0
2016-12-23 11:35:00,94.59,94.61,94.53,94.6,14396.0,81.2027,81.2199,81.1512,81.2113,14396.0
2016-12-23 11:40:00,94.6,94.63,94.5,94.5,14733.0,81.2113,81.237,81.1254,81.1254,14733.0
2016-12-23 11:45:00,94.49,94.58,94.48,94.56,13274.0,81.1168,81.1941,81.1083,81.1769,13274.0
2016-12-23 11:50:00,94.56,94.59,94.52,94.58,11000.0,81.1769,81.2027,81.1426,81.1941,11000.0
2016-12-23 11:55:00,94.57,94.63,94.55,94.6,13727.0,81.1855,81.237,81.1684,81.2113,13727.0
2016-12-23 12:00:00,94.6,94.66,94.57,94.63,14026.0,81.2113,81.2628,81.1855,81.237,14026.0
2016-12-23 12:05:00,94.62,94.67,94.57,94.57,12611.0,81.2284,81.2714,81.1855,81.1855,12611.0
2016-12-23 12:10:00,94.56,94.62,94.55,94.57,14300.0,81.1769,81.2284,81.1684,81.1855,14300.0
2016-12-23 12:15:00,94.58,94.6,94.53,94.56,9900.0,81.1941,81.2113,81.1512,81.1769,9900.0
2016-12-23 12:20:00,94.56,94.62,94.55,94.59,4458.0,81.1769,81.2284,81.1684,81.2027,4458.0
2016-12-23 12:25:00,94.58,94.6,94.5,94.52,25441.0,81.1941,81.2113,81.1254,81.1426,25441.0
2016-12-23 12:30:00,94.52,94.55,94.49,94.5,36988.0,81.1426,81.1684,81.1168,81.1254,36988.0
2016-12-23 12:35:00,94.51,94.51,94.48,94.49,9943.0,81.134,81.134,81.1083,81.1168,9943.0
2016-12-23 12:40:00,94.51,94.62,94.5,94.6,14478.0,81.134,81.2284,81.1254,81.2113,14478.0
2016-12-23 12:45:00,94.6,94.67,94.59,94.6,13307.0,81.2113,81.2714,81.2027,81.2113,13307.0
2016-12-23 12:50:00,94.59,94.65,94.56,94.62,7773.0,81.2027,81.2542,81.1769,81.2284,7773.0
2016-12-23 12:55:00,94.6,94.62,94.58,94.59,8145.0,81.2113,81.2284,81.1941,81.2027,8145.0
2016-12-23 13:00:00,94.59,94.61,94.56,94.59,7557.0,81.2027,81.2199,81.1769,81.2027,7557.0
2016-12-23 13:05:00,94.61,94.64,94.59,94.64,14424.0,81.2199,81.2456,81.2027,81.2456,14424.0
2016-12-23 13:10:00,94.64,94.66,94.53,94.58,9238.0,81.2456,81.2628,81.1512,81.1941,9238.0
2016-12-23 13:15:00,94.61,94.65,94.59,94.61,6200.0,81.2199,81.2542,81.2027,81.2199,6200.0
2016-12-23 13:20:00,94.61,94.66,94.59,94.66,12091.0,81.2199,81.2628,81.2027,81.2628,12091.0
2016-12-23 13:25:00,94.64,94.64,94.6,94.6,7817.0,81.2456,81.2456,81.2113,81.2113,7817.0
2016-12-23 13:30:00,94.62,94.65,94.61,94.64,12127.0,81.2284,81.2542,81.2199,81.2456,12127.0
2016-12-23 13:35:00,94.65,94.65,94.6,94.61,7992.0,81.2542,81.2542,81.2113,81.2199,7992.0
2016-12-23 13:40:00,94.59,94.61,94.5,94.5,31431.0,81.2027,81.2199,81.1254,81.1254,31431.0
2016-12-23 13:45:00,94.51,94.53,94.43,94.45,12254.0,81.134,81.1512,81.0653,81.0825,12254.0
2016-12-23 13:50:00,94.45,94.5,94.44,94.48,20737.0,81.0825,81.1254,81.0739,81.1083,20737.0
2016-12-23 13:55:00,94.48,94.52,94.47,94.48,16185.0,81.1083,81.1426,81.0997,81.1083,16185.0
2016-12-23 14:00:00,94.48,94.54,94.46,94.52,17976.0,81.1083,81.1598,81.0911,81.1426,17976.0
2016-12-23 14:05:00,94.52,94.53,94.48,94.52,12900.0,81.1426,81.1512,81.1083,81.1426,12900.0
2016-12-23 14:10:00,94.52,94.53,94.48,94.5,18191.0,81.1426,81.1512,81.1083,81.1254,18191.0
2016-12-23 14:15:00,94.49,94.52,94.49,94.51,11578.0,81.1168,81.1426,81.1168,81.134,11578.0
2016-12-23 14:20:00,94.51,94.53,94.49,94.52,13813.0,81.134,81.1512,81.1168,81.1426,13813.0
2016-12-23 14:25:00,94.51,94.55,94.49,94.49,12463.0,81.134,81.1684,81.1168,81.1168,12463.0
2016-12-23 14:30:00,94.5,94.53,94.49,94.53,5825.0,81.1254,81.1512,81.1168,81.1512,5825.0
2016-12-23 14:35:00,94.52,94.56,94.5,94.53,13447.0,81.1426,81.1769,81.1254,81.1512,13447.0
2016-12-23 14:40:00,94.54,94.57,94.53,94.56,8327.0,81.1598,81.1855,81.1512,81.1769,8327.0
2016-12-23 14:45:00,94.56,94.59,94.49,94.52,13725.0,81.1769,81.2027,81.1168,81.1426,13725.0
2016-12-23 14:50:00,94.54,94.56,94.52,94.54,13576.0,81.1598,81.1769,81.1426,81.1598,13576.0
2016-12-23 14:55:00,94.54,94.57,94.52,94.56,32268.0,81.1598,81.1855,81.1426,81.1769,32268.0
2016-12-23 15:00:00,94.56,94.6,94.53,94.55,13394.0,81.1769,81.2113,81.1512,81.1684,13394.0
2016-12-23 15:05:00,94.55,94.56,94.53,94.55,35598.0,81.1684,81.1769,81.1512,81.1684,35598.0
2016-12-23 15:10:00,94.55,94.56,94.54,94.56,13249.0,81.1684,81.1769,81.1598,81.1769,13249.0
2016-12-23 15:15:00,94.56,94.56,94.53,94.54,16535.0,81.1769,81.1769,81.1512,81.1598,16535.0
2016-12-23 15:20:00,94.55,94.61,94.54,94.6,26576.0,81.1684,81.2199,81.1598,81.2113,26576.0
2016-12-23 15:25:00,94.59,94.64,94.58,94.6,18883.0,81.2027,81.2456,81.1941,81.2113,18883.0
2016-12-23 15:30:00,94.61,94.62,94.55,94.59,22515.0,81.2199,81.2284,81.1684,81.2027,22515.0
2016-12-23 15:35:00,94.59,94.64,94.54,94.64,20990.0,81.2027,81.2456,81.1598,81.2456,20990.0
2016-12-23 15:40:00,94.66,94.71,94.65,94.7,32727.0,81.2628,81.3057,81.2542,81.2971,32727.0
2016-12-23 15:45:00,94.7,94.72,94.59,94.66,43174.0,81.2971,81.3143,81.2027,81.2628,43174.0
2016-12-23 15:50:00,94.66,94.66,94.59,94.63,43239.0,81.2628,81.2628,81.2027,81.237,43239.0
2016-12-23 15:55:00,94.64,94.7,94.59,94.69,144687.0,81.2456,81.2971,81.2027,81.2885,144687.0
2016-12-27 09:30:00,95.05,95.46,94.88,95.39,18195.0,81.5976,81.9496,81.4516,81.8895,18195.0
2016-12-27 09:35:00,95.48,95.48,95.2,95.23,24786.0,81.9667,81.9667,81.7264,81.7521,24786.0
2016-12-27 09:40:00,95.25,95.35,95.1,95.1,33129.0,81.7693,81.8551,81.6405,81.6405,33129.0
2016-12-27 09:45:00,95.12,95.4,95.1,95.4,21410.0,81.6577,81.8981,81.6405,81.8981,21410.0
2016-12-27 09:50:00,95.4,95.49,95.38,95.41,12200.0,81.8981,81.9753,81.8809,81.9066,12200.0
2016-12-27 09:55:00,95.42,95.51,95.38,95.47,20700.0,81.9152,81.9925,81.8809,81.9581,20700.0
2016-12-27 10:00:00,95.5,95.54,95.37,95.37,14473.0,81.9839,82.0182,81.8723,81.8723,14473.0
2016-12-27 10:05:00,95.34,95.52,95.32,95.51,19307.0,81.8465,82.0011,81.8294,81.9925,19307.0
2016-12-27 10:10:00,95.52,95.56,95.3,95.31,14090.0,82.0011,82.0354,81.8122,81.8208,14090.0
2016-12-27 10:15:00,95.33,95.37,95.28,95.36,10012.0,81.838,81.8723,81.795,81.8637,10012.0
2016-12-27 10:20:00,95.34,95.42,95.34,95.41,7624.0,81.8465,81.9152,81.8465,81.9066,7624.0
2016-12-27 10:25:00,95.42,95.5,95.4,95.4,24881.0,81.9152,81.9839,81.8981,81.8981,24881.0
2016-12-27 10:30:00,95.39,95.45,95.36,95.38,7959.0,81.8895,81.941,81.8637,81.8809,7959.0
2016-12-27 10:35:00,95.4,95.45,95.37,95.45,7410.0,81.8981,81.941,81.8723,81.941,7410.0
2016-12-27 10:40:00,95.43,95.58,95.43,95.52,7622.0,81.9238,82.0526,81.9238,82.0011,7622.0
2016-12-27 10:45:00,95.52,95.59,95.5,95.59,5691.0,82.0011,82.0612,81.9839,82.0612,5691.0
2016-12-27 10:50:00,95.58,95.63,95.57,95.6,6706.0,82.0526,82.0955,82.044,82.0697,6706.0
2016-12-27 10:55:00,95.6,95.61,95.49,95.49,24163.0,82.0697,82.0783,81.9753,81.9753,24163.0
2016-12-27 11:00:00,95.48,95.55,95.45,95.52,10430.0,81.9667,82.0268,81.941,82.0011,10430.0
2016-12-27 11:05:00,95.53,95.53,95.45,95.49,6013.0,82.0097,82.0097,81.941,81.9753,6013.0
2016-12-27 11:10:00,95.48,95.52,95.43,95.51,10374.0,81.9667,82.0011,81.9238,81.9925,10374.0
2016-12-27 11:15:00,95.51,95.52,95.43,95.46,5711.0,81.9925,82.0011,81.9238,81.9496,5711.0
2016-12-27 11:20:00,95.46,95.5,95.45,95.47,10832.0,81.9496,81.9839,81.941,81.9581,10832.0
2016-12-27 11:25:00,95.45,95.57,95.43,95.56,9711.0,81.941,82.044,81.9238,82.0354,9711.0
2016-12-27 11:30:00,95.56,95.6,95.48,95.49,14201.0,82.0354,82.0697,81.9667,81.9753,14201.0
2016-12-27 11:35:00,95.5,95.51,95.44,95.47,4843.0,81.9839,81.9925,81.9324,81.9581,4843.0
2016-12-27 11:40:00,95.47,95.57,95.47,95.57,6481.0,81.9581,82.044,81.9581,82.044,6481.0
2016-12-27 11:45:00,95.58,95.63,95.56,95.62,4800.0,82.0526,82.0955,82.0354,82.0869,4800.0
2016-12-27 11:50:00,95.62,95.64,95.61,95.63,6889.0,82.0869,82.1041,82.0783,82.0955,6889.0
2016-12-27 11:55:00,95.62,95.66,95.61,95.62,6443.0,82.0869,82.1213,82.0783,82.0869,6443.0
2016-12-27 12:00:00,95.63,95.71,95.62,95.69,6544.0,82.0955,82.1642,82.0869,82.147,6544.0
2016-12-27 12:05:00,95.71,95.75,95.7,95.74,8042.0,82.1642,82.1985,82.1556,82.1899,8042.0
2016-12-27 12:10:00,95.73,95.74,95.7,95.72,7390.0,82.1813,82.1899,82.1556,82.1728,7390.0
2016-12-27 12:15:00,95.7,95.75,95.68,95.73,8749.0,82.1556,82.1985,82.1384,82.1813,8749.0
2016-12-27 12:20:00,95.71,95.77,95.71,95.72,6393.0,82.1642,82.2157,82.1642,82.1728,6393.0
2016-12-27 12:25:00,95.73,95.76,95.69,95.76,7158.0,82.1813,82.2071,82.147,82.2071,7158.0
2016-12-27 12:30:00,95.76,95.77,95.67,95.69,14390.0,82.2071,82.2157,82.1298,82.147,14390.0
2016-12-27 12:35:00,95.68,95.68,95.59,95.59,8981.0,82.1384,82.1384,82.0612,82.0612,8981.0
2016-12-27 12:40:00,95.6,95.65,95.54,95.54,5994.0,82.0697,82.1127,82.0182,82.0182,5994.0
2016-12-27 12:45:00,95.56,95.64,95.56,95.62,7033.0,82.0354,82.1041,82.0354,82.0869,7033.0
2016-12-27 12:50:00,95.63,95.63,95.55,95.56,4000.0,82.0955,82.0955,82.0268,82.0354,4000.0
2016-12-27 12:55:00,95.56,95.59,95.55,95.59,3385.0,82.0354,82.0612,82.0268,82.0612,3385.0
2016-12-27 13:00:00,95.59,95.68,95.56,95.67,9841.0,82.0612,82.1384,82.0354,82.1298,9841.0
2016-12-27 13:05:00,95.68,95.73,95.68,95.73,2936.0,82.1384,82.1813,82.1384,82.1813,2936.0
2016-12-27 13:10:00,95.72,95.78,95.71,95.75,9551.0,82.1728,82.2243,82.1642,82.1985,9551.0
2016-12-27 13:15:00,95.74,95.79,95.72,95.79,7897.0,82.1899,82.2329,82.1728,82.2329,7897.0
2016-12-27 13:20:00,95.78,95.78,95.73,95.74,10839.0,82.2243,82.2243,82.1813,82.1899,10839.0
2016-12-27 13:25:00,95.73,95.75,95.72,95.75,3513.0,82.1813,82.1985,82.1728,82.1985,3513.0
2016-12-27 13:30:00,95.76,95.78,95.71,95.71,11990.0,82.2071,82.2243,82.1642,82.1642,11990.0
2016-12-27 13:35:00,95.7,95.72,95.66,95.68,16664.0,82.1556,82.1728,82.1213,82.1384,16664.0
2016-12-27 13:40:00,95.69,95.77,95.69,95.7,10543.0,82.147,82.2157,82.147,82.1556,10543.0
2016-12-27 13:45:00,95.73,95.78,95.69,95.73,10934.0,82.1813,82.2243,82.147,82.1813,10934.0
2016-12-27 13:50:00,95.73,95.76,95.65,95.66,6541.0,82.1813,82.2071,82.1127,82.1213,6541.0
2016-12-27 13:55:00,95.65,95.66,95.57,95.62,19054.0,82.1127,82.1213,82.044,82.0869,19054.0
2016-12-27 14:00:00,95.63,95.64,95.57,95.61,9992.0,82.0955,82.1041,82.044,82.0783,9992.0
2016-12-27 14:05:00,95.59,95.66,95.59,95.66,6732.0,82.0612,82.1213,82.0612,82.1213,6732.0
2016-12-27 14:10:00,95.69,95.84,95.69,95.84,9785.0,82.147,82.2758,82.147,82.2758,9785.0
2016-12-27 14:15:00,95.81,95.9,95.78,95.87,10145.0,82.25,82.3273,82.2243,82.3015,10145.0
2016-12-27 14:20:00,95.88,95.93,95.8,95.81,19232.0,82.3101,82.353,82.2414,82.25,19232.0
2016-12-27 14:25:00,95.81,95.86,95.77,95.78,21535.0,82.25,82.293,82.2157,82.2243,21535.0
2016-12-27 14:30:00,95.79,95.82,95.77,95.8,14852.0,82.2329,82.2586,82.2157,82.2414,14852.0
2016-12-27 14:35:00,95.8,95.82,95.74,95.75,11747.0,82.2414,82.2586,82.1899,82.1985,11747.0
2016-12-27 14:40:00,95.78,95.82,95.78,95.81,13337.0,82.2243,82.2586,82.2243,82.25,13337.0
2016-12-27 14:45:00,95.81,95.83,95.75,95.81,17400.0,82.25,82.2672,82.1985,82.25,17400.0
2016-12-27 14:50:00,95.82,95.82,95.77,95.81,8375.0,82.2586,82.2586,82.2157,82.25,8375.0
2016-12-27 14:55:00,95.8,95.81,95.76,95.79,6018.0,82.2414,82.25,82.2071,82.2329,6018.0
2016-12-27 15:00:00,95.8,95.88,95.8,95.85,5698.0,82.2414,82.3101,82.2414,82.2844,5698.0
2016-12-27 15:05:00,95.85,95.91,95.81,95.91,6729.0,82.2844,82.3359,82.25,82.3359,6729.0
2016-12-27 15:10:00,95.91,95.91,95.75,95.75,18043.0,82.3359,82.3359,82.1985,82.1985,18043.0
2016-12-27 15:15:00,95.79,95.84,95.78,95.84,10452.0,82.2329,82.2758,82.2243,82.2758,10452.0
2016-12-27 15:20:00,95.84,95.88,95.81,95.81,14087.0,82.2758,82.3101,82.25,82.25,14087.0
2016-12-27 15:25:00,95.82,95.85,95.77,95.81,12539.0,82.2586,82.2844,82.2157,82.25,12539.0
2016-12-27 15:30:00,95.83,95.88,95.83,95.85,14041.0,82.2672,82.3101,82.2672,82.2844,14041.0
2016-12-27 15:35:00,95.84,95.85,95.8,95.82,11171.0,82.2758,82.2844,82.2414,82.2586,11171.0
2016-12-27 15:40:00,95.82,95.89,95.81,95.84,16161.0,82.2586,82.3187,82.25,82.2758,16161.0
2016-12-27 15:45:00,95.85,95.88,95.81,95.82,29362.0,82.2844,82.3101,82.25,82.2586,29362.0
2016-12-27 15:50:00,95.83,95.88,95.81,95.88,23767.0,82.2672,82.3101,82.25,82.3101,23767.0
2016-12-27 15:55:00,95.86,95.88,95.75,95.83,63096.0,82.293,82.3101,82.1985,82.2672,63096.0
2016-12-28 09:30:00,96.34,96.47,95.92,95.93,28044.0,82.705,82.8166,82.3445,82.353,28044.0
2016-12-28 09:35:00,95.88,96.13,95.88,95.88,19879.0,82.3101,82.5247,82.3101,82.3101,19879.0
2016-12-28 09:40:00,95.88,95.88,95.53,95.54,20278.0,82.3101,82.3101,82.0097,82.0182,20278.0
2016-12-28 09:45:00,95.54,95.56,95.4,95.4,8478.0,82.0182,82.0354,81.8981,81.8981,8478.0
2016-12-28 09:50:00,95.46,95.51,95.33,95.37,11300.0,81.9496,81.9925,81.838,81.8723,11300.0
2016-12-28 09:55:00,95.37,95.4,95.33,95.38,5710.0,81.8723,81.8981,81.838,81.8809,5710.0
2016-12-28 10:00:00,95.39,95.4,95.21,95.26,14739.0,81.8895,81.8981,81.7349,81.7779,14739.0
2016-12-28 10:05:00,95.25,95.26,95.15,95.15,14535.0,81.7693,81.7779,81.6834,81.6834,14535.0
2016-12-28 10:10:00,95.14,95.16,95.04,95.04,11745.0,81.6749,81.692,81.589,81.589,11745.0
2016-12-28 10:15:00,95.04,95.05,94.85,94.88,19310.0,81.589,81.5976,81.4259,81.4516,19310.0
2016-12-28 10:20:00,94.85,94.91,94.82,94.9,52988.0,81.4259,81.4774,81.4001,81.4688,52988.0
2016-12-28 10:25:00,94.89,94.9,94.81,94.86,11401.0,81.4602,81.4688,81.3916,81.4345,11401.0
2016-12-28 10:30:00,94.86,95.01,94.86,94.99,11802.0,81.4345,81.5633,81.4345,81.5461,11802.0
2016-12-28 10:35:00,94.99,95.06,94.94,95.05,10710.0,81.5461,81.6062,81.5032,81.5976,10710.0
2016-12-28 10:40:00,95.06,95.14,95.04,95.04,6758.0,81.6062,81.6749,81.589,81.589,6758.0
2016-12-28 10:45:00,95.03,95.06,94.97,94.98,6435.0,81.5804,81.6062,81.5289,81.5375,6435.0
2016-12-28 10:50:00,94.98,95.04,94.97,95.0,6620.0,81.5375,81.589,81.5289,81.5547,6620.0
2016-12-28 10:55:00,95.0,95.12,94.98,95.1,8420.0,81.5547,81.6577,81.5375,81.6405,8420.0
2016-12-28 11:00:00,95.1,95.12,95.06,95.1,5882.0,81.6405,81.6577,81.6062,81.6405,5882.0
2016-12-28 11:05:00,95.11,95.11,95.04,95.05,6850.0,81.6491,81.6491,81.589,81.5976,6850.0
2016-12-28 11:10:00,95.05,95.1,95.05,95.08,6725.0,81.5976,81.6405,81.5976,81.6233,6725.0
2016-12-28 11:15:00,95.09,95.09,95.06,95.07,3623.0,81.6319,81.6319,81.6062,81.6148,3623.0
2016-12-28 11:20:00,95.07,95.16,95.06,95.09,8295.0,81.6148,81.692,81.6062,81.6319,8295.0
2016-12-28 11:25:00,95.09,95.13,95.07,95.11,2892.0,81.6319,81.6663,81.6148,81.6491,2892.0
2016-12-28 11:30:00,95.11,95.17,95.11,95.17,3555.0,81.6491,81.7006,81.6491,81.7006,3555.0
2016-12-28 11:35:00,95.17,95.19,95.09,95.09,9597.0,81.7006,81.7178,81.6319,81.6319,9597.0
2016-12-28 11:40:00,95.09,95.09,94.98,94.99,5913.0,81.6319,81.6319,81.5375,81.5461,5913.0
2016-12-28 11:45:00,94.97,95.0,94.95,94.96,7546.0,81.5289,81.5547,81.5117,81.5203,7546.0
2016-12-28 11:50:00,94.98,95.1,94.98,95.08,6900.0,81.5375,81.6405,81.5375,81.6233,6900.0
2016-12-28 11:55:00,95.06,95.1,94.99,95.1,5300.0,81.6062,81.6405,81.5461,81.6405,5300.0
2016-12-28 12:00:00,95.1,95.11,94.95,94.95,7058.0,81.6405,81.6491,81.5117,81.5117,7058.0
2016-12-28 12:05:00,94.95,95.01,94.9,94.96,10177.0,81.5117,81.5633,81.4688,81.5203,10177.0
2016-12-28 12:10:00,94.95,94.95,94.83,94.83,5216.0,81.5117,81.5117,81.4087,81.4087,5216.0
2016-12-28 12:15:00,94.82,94.87,94.82,94.85,4808.0,81.4001,81.4431,81.4001,81.4259,4808.0
2016-12-28 12:20:00,94.83,94.83,94.77,94.78,5538.0,81.4087,81.4087,81.3572,81.3658,5538.0
2016-12-28 12:25:00,94.76,94.83,94.76,94.83,5405.0,81.3486,81.4087,81.3486,81.4087,5405.0
2016-12-28 12:30:00,94.82,94.83,94.74,94.74,7713.0,81.4001,81.4087,81.3315,81.3315,7713.0
2016-12-28 12:35:00,94.75,94.88,94.75,94.86,8663.0,81.34,81.4516,81.34,81.4345,8663.0
2016-12-28 12:40:00,94.86,94.9,94.79,94.81,10434.0,81.4345,81.4688,81.3744,81.3916,10434.0
2016-12-28 12:45:00,94.8,94.89,94.79,94.87,6600.0,81.383,81.4602,81.3744,81.4431,6600.0
2016-12-28 12:50:00,94.87,94.96,94.86,94.96,6873.0,81.4431,81.5203,81.4345,81.5203,6873.0
2016-12-28 12:55:00,94.98,95.01,94.94,94.94,6939.0,81.5375,81.5633,81.5032,81.5032,6939.0
2016-12-28 13:00:00,94.95,95.01,94.92,95.01,4557.0,81.5117,81.5633,81.486,81.5633,4557.0
2016-12-28 13:05:00,95.01,95.05,95.0,95.01,3806.0,81.5633,81.5976,81.5547,81.5633,3806.0
2016-12-28 13:10:00,95.0,95.02,94.98,95.01,3868.0,81.5547,81.5718,81.5375,81.5633,3868.0
2016-12-28 13:15:00,94.99,95.0,94.97,94.98,3450.0,81.5461,81.5547,81.5289,81.5375,3450.0
2016-12-28 13:20:00,94.98,95.04,94.98,94.98,6499.0,81.5375,81.589,81.5375,81.5375,6499.0
2016-12-28 13:25:00,95.0,95.03,94.97,94.98,8155.0,81.5547,81.5804,81.5289,81.5375,8155.0
2016-12-28 13:30:00,94.97,95.03,94.97,95.03,4786.0,81.5289,81.5804,81.5289,81.5804,4786.0
2016-12-28 13:35:00,95.03,95.07,95.03,95.03,5185.0,81.5804,81.6148,81.5804,81.5804,5185.0
2016-12-28 13:40:00,95.04,95.05,94.97,94.98,7863.0,81.589,81.5976,81.5289,81.5375,7863.0
2016-12-28 13:45:00,94.97,95.01,94.95,95.0,4315.0,81.5289,81.5633,81.5117,81.5547,4315.0
2016-12-28 13:50:00,94.97,95.01,94.95,94.98,7253.0,81.5289,81.5633,81.5117,81.5375,7253.0
2016-12-28 13:55:00,94.95,94.95,94.92,94.92,7150.0,81.5117,81.5117,81.486,81.486,7150.0
2016-12-28 14:00:00,94.92,95.02,94.9,94.99,7310.0,81.486,81.5718,81.4688,81.5461,7310.0
2016-12-28 14:05:00,95.01,95.05,94.97,95.05,7431.0,81.5633,81.5976,81.5289,81.5976,7431.0
2016-12-28 14:10:00,95.04,95.04,94.97,94.99,5503.0,81.589,81.589,81.5289,81.5461,5503.0
2016-12-28 14:15:00,94.99,95.02,94.87,94.87,11308.0,81.5461,81.5718,81.4431,81.4431,11308.0
2016-12-28 14:20:00,94.87,94.9,94.82,94.82,6793.0,81.4431,81.4688,81.4001,81.4001,6793.0
2016-12-28 14:25:00,94.84,94.86,94.79,94.83,11061.0,81.4173,81.4345,81.3744,81.4087,11061.0
2016-12-28 14:30:00,94.82,94.83,94.79,94.82,7049.0,81.4001,81.4087,81.3744,81.4001,7049.0
2016-12-28 14:35:00,94.83,94.86,94.82,94.84,11882.0,81.4087,81.4345,81.4001,81.4173,11882.0
2016-12-28 14:40:00,94.85,94.91,94.85,94.89,4939.0,81.4259,81.4774,81.4259,81.4602,4939.0
2016-12-28 14:45:00,94.89,94.96,94.89,94.93,5718.0,81.4602,81.5203,81.4602,81.4946,5718.0
2016-12-28 14:50:00,94.93,94.93,94.85,94.87,9701.0,81.4946,81.4946,81.4259,81.4431,9701.0
2016-12-28 14:55:00,94.87,94.92,94.86,94.88,5780.0,81.4431,81.486,81.4345,81.4516,5780.0
2016-12-28 15:00:00,94.89,94.94,94.81,94.93,16285.0,81.4602,81.5032,81.3916,81.4946,16285.0
2016-12-28 15:05:00,94.94,94.96,94.85,94.86,16496.0,81.5032,81.5203,81.4259,81.4345,16496.0
2016-12-28 15:10:00,94.87,94.91,94.85,94.9,10026.0,81.4431,81.4774,81.4259,81.4688,10026.0
2016-12-28 15:15:00,94.89,94.96,94.86,94.87,9500.0,81.4602,81.5203,81.4345,81.4431,9500.0
2016-12-28 15:20:00,94.88,94.88,94.83,94.87,16682.0,81.4516,81.4516,81.4087,81.4431,16682.0
2016-12-28 15:25:00,94.87,94.88,94.84,94.86,12573.0,81.4431,81.4516,81.4173,81.4345,12573.0
2016-12-28 15:30:00,94.86,94.86,94.73,94.73,27853.0,81.4345,81.4345,81.3229,81.3229,27853.0
2016-12-28 15:35:00,94.73,94.75,94.68,94.68,17806.0,81.3229,81.34,81.28,81.28,17806.0
2016-12-28 15:40:00,94.68,94.7,94.61,94.64,29651.0,81.28,81.2971,81.2199,81.2456,29651.0
2016-12-28 15:45:00,94.63,94.67,94.62,94.65,37526.0,81.237,81.2714,81.2284,81.2542,37526.0
2016-12-28 15:50:00,94.64,94.67,94.59,94.63,38926.0,81.2456,81.2714,81.2027,81.237,38926.0
2016-12-28 15:55:00,94.63,94.71,94.62,94.65,82664.0,81.237,81.3057,81.2284,81.2542,82664.0
2016-12-29 09:30:00,94.7,95.27,94.67,95.08,14732.0,81.2971,81.7865,81.2714,81.6233,14732.0
2016-12-29 09:35:00,95.14,95.21,95.02,95.16,4345.0,81.6749,81.7349,81.5718,81.692,4345.0
2016-12-29 09:40:00,95.17,95.17,95.08,95.11,5495.0,81.7006,81.7006,81.6233,81.6491,5495.0
2016-12-29 09:45:00,95.1,95.11,94.88,94.88,14207.0,81.6405,81.6491,81.4516,81.4516,14207.0
2016-12-29 09:50:00,94.88,95.04,94.88,94.98,15351.0,81.4516,81.589,81.4516,81.5375,15351.0
2016-12-29 09:55:00,94.96,95.05,94.91,94.92,18059.0,81.5203,81.5976,81.4774,81.486,18059.0
2016-12-29 10:00:00,94.93,95.08,94.91,94.98,10374.0,81.4946,81.6233,81.4774,81.5375,10374.0
2016-12-29 10:05:00,94.97,95.01,94.87,94.95,13834.0,81.5289,81.5633,81.4431,81.5117,13834.0
2016-12-29 10:10:00,94.92,94.93,94.8,94.85,6500.0,81.486,81.4946,81.383,81.4259,6500.0
2016-12-29 10:15:00,94.87,95.01,94.86,95.01,4370.0,81.4431,81.5633,81.4345,81.5633,4370.0
2016-12-29 10:20:00,94.98,95.02,94.86,94.88,10500.0,81.5375,81.5718,81.4345,81.4516,10500.0
2016-12-29 10:25:00,94.89,95.0,94.89,94.99,6038.0,81.4602,81.5547,81.4602,81.5461,6038.0
2016-12-29 10:30:00,94.99,95.04,94.95,95.01,9430.0,81.5461,81.589,81.5117,81.5633,9430.0
2016-12-29 10:35:00,95.01,95.1,95.0,95.09,9302.0,81.5633,81.6405,81.5547,81.6319,9302.0
2016-12-29 10:40:00,95.09,95.09,94.93,94.93,14683.0,81.6319,81.6319,81.4946,81.4946,14683.0
2016-12-29 10:45:00,94.92,94.99,94.88,94.88,9386.0,81.486,81.5461,81.4516,81.4516,9386.0
2016-12-29 10:50:00,94.88,94.91,94.84,94.87,8450.0,81.4516,81.4774,81.4173,81.4431,8450.0
2016-12-29 10:55:00,94.87,94.97,94.86,94.95,4584.0,81.4431,81.5289,81.4345,81.5117,4584.0
2016-12-29 11:00:00,94.95,94.99,94.85,94.9,14333.0,81.5117,81.5461,81.4259,81.4688,14333.0
2016-12-29 11:05:00,94.89,94.97,94.88,94.96,4724.0,81.4602,81.5289,81.4516,81.5203,4724.0
2016-12-29 11:10:00,94.95,95.0,94.91,94.92,12630.0,81.5117,81.5547,81.4774,81.486,12630.0
2016-12-29 11:15:00,94.92,94.94,94.84,94.9,6605.0,81.486,81.5032,81.4173,81.4688,6605.0
2016-12-29 11:20:00,94.9,94.94,94.83,94.83,9447.0,81.4688,81.5032,81.4087,81.4087,9447.0
2016-12-29 11:25:00,94.83,94.95,94.82,94.93,4610.0,81.4087,81.5117,81.4001,81.4946,4610.0
2016-12-29 11:30:00,94.92,94.98,94.92,94.95,9591.0,81.486,81.5375,81.486,81.5117,9591.0
2016-12-29 11:35:00,94.96,94.98,94.83,94.84,6208.0,81.5203,81.5375,81.4087,81.4173,6208.0
2016-12-29 11:40:00,94.83,94.89,94.83,94.89,2110.0,81.4087,81.4602,81.4087,81.4602,2110.0
2016-12-29 11:45:00,94.91,94.92,94.84,94.87,10254.0,81.4774,81.486,81.4173,81.4431,10254.0
2016-12-29 11:50:00,94.86,94.87,94.79,94.86,12006.0,81.4345,81.4431,81.3744,81.4345,12006.0
2016-12-29 11:55:00,94.85,94.89,94.82,94.83,9217.0,81.4259,81.4602,81.4001,81.4087,9217.0
2016-12-29 12:00:00,94.82,94.83,94.75,94.75,5589.0,81.4001,81.4087,81.34,81.34,5589.0
2016-12-29 12:05:00,94.74,94.77,94.71,94.75,4584.0,81.3315,81.3572,81.3057,81.34,4584.0
2016-12-29 12:10:00,94.74,94.76,94.67,94.7,5611.0,81.3315,81.3486,81.2714,81.2971,5611.0
2016-12-29 12:15:00,94.71,94.77,94.71,94.77,4139.0,81.3057,81.3572,81.3057,81.3572,4139.0
2016-12-29 12:20:00,94.78,94.82,94.77,94.8,5900.0,81.3658,81.4001,81.3572,81.383,5900.0
2016-12-29 12:25:00,94.8,94.9,94.79,94.83,10390.0,81.383,81.4688,81.3744,81.4087,10390.0
2016-12-29 12:30:00,94.86,94.89,94.79,94.8,4873.0,81.4345,81.4602,81.3744,81.383,4873.0
2016-12-29 12:35:00,94.78,94.79,94.74,94.74,6200.0,81.3658,81.3744,81.3315,81.3315,6200.0
2016-12-29 12:40:00,94.73,94.82,94.73,94.8,3930.0,81.3229,81.4001,81.3229,81.383,3930.0
2016-12-29 12:45:00,94.8,94.91,94.8,94.91,3650.0,81.383,81.4774,81.383,81.4774,3650.0
2016-12-29 12:50:00,94.9,94.9,94.86,94.9,6672.0,81.4688,81.4688,81.4345,81.4688,6672.0
2016-12-29 12:55:00,94.91,94.92,94.86,94.86,5545.0,81.4774,81.486,81.4345,81.4345,5545.0
2016-12-29 13:00:00,94.86,94.94,94.86,94.92,2100.0,81.4345,81.5032,81.4345,81.486,2100.0
2016-12-29 13:05:00,94.92,94.96,94.92,94.95,5800.0,81.486,81.5203,81.486,81.5117,5800.0
2016-12-29 13:10:00,94.95,94.98,94.92,94.93,9548.0,81.5117,81.5375,81.486,81.4946,9548.0
2016-12-29 13:15:00,94.93,94.95,94.91,94.91,4628.0,81.4946,81.5117,81.4774,81.4774,4628.0
2016-12-29 13:20:00,94.94,95.0,94.94,94.97,7976.0,81.5032,81.5547,81.5032,81.5289,7976.0
2016-12-29 13:25:00,94.98,94.99,94.96,94.98,4547.0,81.5375,81.5461,81.5203,81.5375,4547.0
2016-12-29 13:30:00,94.98,94.98,94.92,94.92,4568.0,81.5375,81.5375,81.486,81.486,4568.0
2016-12-29 13:35:00,94.93,94.94,94.87,94.87,3813.0,81.4946,81.5032,81.4431,81.4431,3813.0
2016-12-29 13:40:00,94.87,94.94,94.86,94.93,5583.0,81.4431,81.5032,81.4345,81.4946,5583.0
2016-12-29 13:45:00,94.92,94.97,94.92,94.93,6331.0,81.486,81.5289,81.486,81.4946,6331.0
2016-12-29 13:50:00,94.95,95.02,94.94,95.02,6338.0,81.5117,81.5718,81.5032,81.5718,6338.0
2016-12-29 13:55:00,95.02,95.05,94.98,95.05,5834.0,81.5718,81.5976,81.5375,81.5976,5834.0
2016-12-29 14:00:00,95.06,95.14,95.05,95.1,6206.0,81.6062,81.6749,81.5976,81.6405,6206.0
2016-12-29 14:05:00,95.11,95.13,95.06,95.08,6561.0,81.6491,81.6663,81.6062,81.6233,6561.0
2016-12-29 14:10:00,95.06,95.08,95.03,95.05,4855.0,81.6062,81.6233,81.5804,81.5976,4855.0
2016-12-29 14:15:00,95.06,95.09,95.04,95.05,6222.0,81.6062,81.6319,81.589,81.5976,6222.0
2016-12-29 14:20:00,95.05,95.12,95.05,95.1,6577.0,81.5976,81.6577,81.5976,81.6405,6577.0
2016-12-29 14:25:00,95.1,95.11,95.08,95.08,5154.0,81.6405,81.6491,81.6233,81.6233,5154.0
2016-12-29 14:30:00,95.09,95.09,95.03,95.03,8921.0,81.6319,81.6319,81.5804,81.5804,8921.0
2016-12-29 14:35:00,95.05,95.11,95.05,95.07,7590.0,81.5976,81.6491,81.5976,81.6148,7590.0
2016-12-29 14:40:00,95.06,95.1,95.05,95.09,8135.0,81.6062,81.6405,81.5976,81.6319,8135.0
2016-12-29 14:45:00,95.08,95.12,95.05,95.06,6614.0,81.6233,81.6577,81.5976,81.6062,6614.0
2016-12-29 14:50:00,95.06,95.12,95.06,95.11,6005.0,81.6062,81.6577,81.6062,81.6491,6005.0
2016-12-29 14:55:00,95.11,95.11,95.07,95.11,7233.0,81.6491,81.6491,81.6148,81.6491,7233.0
2016-12-29 15:00:00,95.11,95.13,95.08,95.08,31275.0,81.6491,81.6663,81.6233,81.6233,31275.0
2016-12-29 15:05:00,95.07,95.08,95.01,95.03,13048.0,81.6148,81.6233,81.5633,81.5804,13048.0
2016-12-29 15:10:00,95.04,95.12,95.03,95.11,11655.0,81.589,81.6577,81.5804,81.6491,11655.0
2016-12-29 15:15:00,95.12,95.15,95.12,95.14,14108.0,81.6577,81.6834,81.6577,81.6749,14108.0
2016-12-29 15:20:00,95.14,95.21,95.13,95.18,12721.0,81.6749,81.7349,81.6663,81.7092,12721.0
2016-12-29 15:25:00,95.2,95.22,95.19,95.21,19271.0,81.7264,81.7435,81.7178,81.7349,19271.0
2016-12-29 15:30:00,95.2,95.28,95.16,95.25,23413.0,81.7264,81.795,81.692,81.7693,23413.0
2016-12-29 15:35:00,95.25,95.25,95.15,95.17,11960.0,81.7693,81.7693,81.6834,81.7006,11960.0
2016-12-29 15:40:00,95.17,95.22,95.13,95.19,16730.0,81.7006,81.7435,81.6663,81.7178,16730.0
2016-12-29 15:45:00,95.21,95.28,95.2,95.24,24577.0,81.7349,81.795,81.7264,81.7607,24577.0
2016-12-29 15:50:00,95.23,95.26,95.2,95.21,30772.0,81.7521,81.7779,81.7264,81.7349,30772.0
2016-12-29 15:55:00,95.21,95.32,95.21,95.31,93801.0,81.7349,81.8294,81.7349,81.8208,93801.0
2016-12-30 09:30:00,95.43,95.5,95.25,95.4,19638.0,81.9238,81.9839,81.7693,81.8981,19638.0
2016-12-30 09:35:00,95.46,95.47,95.03,95.03,14577.0,81.9496,81.9581,81.5804,81.5804,14577.0
2016-12-30 09:40:00,95.07,95.26,95.02,95.25,8632.0,81.6148,81.7779,81.5718,81.7693,8632.0
2016-12-30 09:45:00,95.24,95.25,95.1,95.16,10133.0,81.7607,81.7693,81.6405,81.692,10133.0
2016-12-30 09:50:00,95.16,95.21,95.03,95.09,14393.0,81.692,81.7349,81.5804,81.6319,14393.0
2016-12-30 09:55:00,95.07,95.12,94.95,95.02,10185.0,81.6148,81.6577,81.5117,81.5718,10185.0
2016-12-30 10:00:00,95.0,95.0,94.8,94.83,13091.0,81.5547,81.5547,81.383,81.4087,13091.0
2016-12-30 10:05:00,94.87,95.01,94.87,95.0,13385.0,81.4431,81.5633,81.4431,81.5547,13385.0
2016-12-30 10:10:00,95.0,95.06,94.95,95.06,7516.0,81.5547,81.6062,81.5117,81.6062,7516.0
2016-12-30 10:15:00,95.06,95.06,94.95,94.95,7253.0,81.6062,81.6062,81.5117,81.5117,7253.0
2016-12-30 10:20:00,94.97,95.0,94.94,94.96,7804.0,81.5289,81.5547,81.5032,81.5203,7804.0
2016-12-30 10:25:00,94.95,95.09,94.94,95.08,7500.0,81.5117,81.6319,81.5032,81.6233,7500.0
2016-12-30 10:30:00,95.09,95.21,95.09,95.16,8509.0,81.6319,81.7349,81.6319,81.692,8509.0
2016-12-30 10:35:00,95.17,95.17,95.08,95.09,3236.0,81.7006,81.7006,81.6233,81.6319,3236.0
2016-12-30 10:40:00,95.09,95.1,94.99,95.05,9790.0,81.6319,81.6405,81.5461,81.5976,9790.0
2016-12-30 10:45:00,95.05,95.16,95.01,95.16,4900.0,81.5976,81.692,81.5633,81.692,4900.0
2016-12-30 10:50:00,95.15,95.17,95.13,95.16,5563.0,81.6834,81.7006,81.6663,81.692,5563.0
2016-12-30 10:55:00,95.19,95.3,95.19,95.25,8865.0,81.7178,81.8122,81.7178,81.7693,8865.0
2016-12-30 11:00:00,95.25,95.27,95.08,95.11,15309.0,81.7693,81.7865,81.6233,81.6491,15309.0
2016-12-30 11:05:00,95.11,95.12,95.05,95.06,5373.0,81.6491,81.6577,81.5976,81.6062,5373.0
2016-12-30 11:10:00,95.06,95.11,95.06,95.1,6000.0,81.6062,81.6491,81.6062,81.6405,6000.0
2016-12-30 11:15:00,95.11,95.17,95.11,95.15,6500.0,81.6491,81.7006,81.6491,81.6834,6500.0
2016-12-30 11:20:00,95.17,95.24,95.16,95.23,5266.0,81.7006,81.7607,81.692,81.7521,5266.0
2016-12-30 11:25:00,95.23,95.29,95.22,95.23,8855.0,81.7521,81.8036,81.7435,81.7521,8855.0
2016-12-30 11:30:00,95.22,95.24,95.2,95.22,3150.0,81.7435,81.7607,81.7264,81.7435,3150.0
2016-12-30 11:35:00,95.22,95.26,95.2,95.25,3600.0,81.7435,81.7779,81.7264,81.7693,3600.0
2016-12-30 11:40:00,95.26,95.37,95.23,95.35,7648.0,81.7779,81.8723,81.7521,81.8551,7648.0
2016-12-30 11:45:00,95.35,95.41,95.35,95.4,7509.0,81.8551,81.9066,81.8551,81.8981,7509.0
2016-12-30 11:50:00,95.4,95.49,95.39,95.42,7781.0,81.8981,81.9753,81.8895,81.9152,7781.0
2016-12-30 11:55:00,95.43,95.45,95.35,95.35,6410.0,81.9238,81.941,81.8551,81.8551,6410.0
2016-12-30 12:00:00,95.36,95.36,95.17,95.2,5683.0,81.8637,81.8637,81.7006,81.7264,5683.0
2016-12-30 12:05:00,95.21,95.24,95.2,95.21,1721.0,81.7349,81.7607,81.7264,81.7349,1721.0
2016-12-30 12:10:00,95.19,95.3,95.18,95.27,5783.0,81.7178,81.8122,81.7092,81.7865,5783.0
2016-12-30 12:15:00,95.27,95.28,95.2,95.2,4081.0,81.7865,81.795,81.7264,81.7264,4081.0
2016-12-30 12:20:00,95.22,95.23,95.17,95.21,3270.0,81.7435,81.7521,81.7006,81.7349,3270.0
2016-12-30 12:25:00,95.21,95.21,95.14,95.14,4102.0,81.7349,81.7349,81.6749,81.6749,4102.0
2016-12-30 12:30:00,95.15,95.16,95.12,95.12,4904.0,81.6834,81.692,81.6577,81.6577,4904.0
2016-12-30 12:35:00,95.13,95.13,95.02,95.02,4084.0,81.6663,81.6663,81.5718,81.5718,4084.0
2016-12-30 12:40:00,95.02,95.07,95.0,95.03,4305.0,81.5718,81.6148,81.5547,81.5804,4305.0
2016-12-30 12:45:00,95.02,95.1,95.0,95.09,3807.0,81.5718,81.6405,81.5547,81.6319,3807.0
2016-12-30 12:50:00,95.08,95.09,95.03,95.04,4329.0,81.6233,81.6319,81.5804,81.589,4329.0
2016-12-30 12:55:00,95.07,95.13,95.07,95.13,2900.0,81.6148,81.6663,81.6148,81.6663,2900.0
2016-12-30 13:00:00,95.12,95.14,95.1,95.12,5853.0,81.6577,81.6749,81.6405,81.6577,5853.0
2016-12-30 13:05:00,95.09,95.12,95.05,95.06,4294.0,81.6319,81.6577,81.5976,81.6062,4294.0
2016-12-30 13:10:00,95.07,95.09,95.06,95.06,2390.0,81.6148,81.6319,81.6062,81.6062,2390.0
2016-12-30 13:15:00,95.07,95.11,95.06,95.08,4552.0,81.6148,81.6491,81.6062,81.6233,4552.0
2016-12-30 13:20:00,95.08,95.12,95.07,95.11,5875.0,81.6233,81.6577,81.6148,81.6491,5875.0
2016-12-30 13:25:00,95.09,95.1,95.07,95.08,3100.0,81.6319,81.6405,81.6148,81.6233,3100.0
2016-12-30 13:30:00,95.08,95.12,95.04,95.06,4847.0,81.6233,81.6577,81.589,81.6062,4847.0
2016-12-30 13:35:00,95.05,95.06,95.0,95.0,1800.0,81.5976,81.6062,81.5547,81.5547,1800.0
2016-12-30 13:40:00,94.99,95.05,94.98,94.98,4763.0,81.5461,81.5976,81.5375,81.5375,4763.0
2016-12-30 13:45:00,94.98,94.98,94.93,94.95,5333.0,81.5375,81.5375,81.4946,81.5117,5333.0
2016-12-30 13:50:00,94.94,94.99,94.92,94.95,4490.0,81.5032,81.5461,81.486,81.5117,4490.0
2016-12-30 13:55:00,94.95,94.95,94.9,94.9,8255.0,81.5117,81.5117,81.4688,81.4688,8255.0
2016-12-30 14:00:00,94.91,95.0,94.87,95.0,16549.0,81.4774,81.5547,81.4431,81.5547,16549.0
2016-12-30 14:05:00,94.98,95.06,94.98,95.01,12117.0,81.5375,81.6062,81.5375,81.5633,12117.0
2016-12-30 14:10:00,95.0,95.03,94.98,94.98,8680.0,81.5547,81.5804,81.5375,81.5375,8680.0
2016-12-30 14:15:00,95.01,95.03,95.0,95.01,4131.0,81.5633,81.5804,81.5547,81.5633,4131.0
2016-12-30 14:20:00,95.01,95.01,94.95,94.95,10000.0,81.5633,81.5633,81.5117,81.5117,10000.0
2016-12-30 14:25:00,94.95,94.97,94.92,94.93,7226.0,81.5117,81.5289,81.486,81.4946,7226.0
2016-12-30 14:30:00,94.92,94.94,94.89,94.91,6796.0,81.486,81.5032,81.4602,81.4774,6796.0
2016-12-30 14:35:00,94.91,94.93,94.87,94.92,4996.0,81.4774,81.4946,81.4431,81.486,4996.0
2016-12-30 14:40:00,94.93,94.93,94.78,94.92,20815.0,81.4946,81.4946,81.3658,81.486,20815.0
2016-12-30 14:45:00,94.94,94.94,94.67,94.69,10198.0,81.5032,81.5032,81.2714,81.2885,10198.0
2016-12-30 14:50:00,94.68,94.68,94.6,94.63,5963.0,81.28,81.28,81.2113,81.237,5963.0
2016-12-30 14:55:00,94.61,94.67,94.53,94.67,7199.0,81.2199,81.2714,81.1512,81.2714,7199.0
2016-12-30 15:00:00,94.66,94.69,94.62,94.65,11543.0,81.2628,81.2885,81.2284,81.2542,11543.0
2016-12-30 15:05:00,94.66,94.67,94.61,94.66,7519.0,81.2628,81.2714,81.2199,81.2628,7519.0
2016-12-30 15:10:00,94.65,94.79,94.64,94.78,10696.0,81.2542,81.3744,81.2456,81.3658,10696.0
2016-12-30 15:15:00,94.8,94.89,94.8,94.85,14512.0,81.383,81.4602,81.383,81.4259,14512.0
2016-12-30 15:20:00,94.85,94.86,94.7,94.71,23469.0,81.4259,81.4345,81.2971,81.3057,23469.0
2016-12-30 15:25:00,94.7,94.81,94.66,94.76,37554.0,81.2971,81.3916,81.2628,81.3486,37554.0
2016-12-30 15:30:00,94.77,94.77,94.69,94.72,24881.0,81.3572,81.3572,81.2885,81.3143,24881.0
2016-12-30 15:35:00,94.71,94.73,94.64,94.64,20266.0,81.3057,81.3229,81.2456,81.2456,20266.0
2016-12-30 15:40:00,94.65,94.65,94.49,94.52,18957.0,81.2542,81.2542,81.1168,81.1426,18957.0
2016-12-30 15:45:00,94.52,94.57,94.46,94.5,64870.0,81.1426,81.1855,81.0911,81.1254,64870.0
2016-12-30 15:50:00,94.49,94.52,94.46,94.51,54194.0,81.1168,81.1426,81.0911,81.134,54194.0
2016-12-30 15:55:00,94.51,94.77,94.49,94.77,102240.0,81.134,81.3572,81.1168,81.3572,102240.0
2017-01-03 09:30:00,95.43,95.73,95.18,95.25,19572.0,81.9238,82.1813,81.7092,81.7693,19572.0
2017-01-03 09:35:00,95.25,95.43,95.1,95.35,16989.0,81.7693,81.9238,81.6405,81.8551,16989.0
2017-01-03 09:40:00,95.35,95.59,95.24,95.58,20426.0,81.8551,82.0612,81.7607,82.0526,20426.0
2017-01-03 09:45:00,95.59,95.74,95.51,95.73,12804.0,82.0612,82.1899,81.9925,82.1813,12804.0
2017-01-03 09:50:00,95.73,95.74,95.5,95.57,4977.0,82.1813,82.1899,81.9839,82.044,4977.0
2017-01-03 09:55:00,95.58,95.83,95.54,95.58,6241.0,82.0526,82.2672,82.0182,82.0526,6241.0
2017-01-03 10:00:00,95.6,95.79,95.57,95.63,6898.0,82.0697,82.2329,82.044,82.0955,6898.0
2017-01-03 10:05:00,95.62,95.97,95.62,95.96,13169.0,82.0869,82.3874,82.0869,82.3788,13169.0
2017-01-03 10:10:00,95.93,95.96,95.79,95.84,17038.0,82.353,82.3788,82.2329,82.2758,17038.0
2017-01-03 10:15:00,95.87,95.89,95.77,95.83,7182.0,82.3015,82.3187,82.2157,82.2672,7182.0
2017-01-03 10:20:00,95.88,95.97,95.82,95.89,16989.0,82.3101,82.3874,82.2586,82.3187,16989.0
2017-01-03 10:25:00,95.85,95.94,95.82,95.83,6205.0,82.2844,82.3616,82.2586,82.2672,6205.0
2017-01-03 10:30:00,95.82,95.93,95.78,95.8,2300.0,82.2586,82.353,82.2243,82.2414,2300.0
2017-01-03 10:35:00,95.78,95.78,95.43,95.43,4597.0,82.2243,82.2243,81.9238,81.9238,4597.0
2017-01-03 10:40:00,95.45,95.47,95.25,95.25,7359.0,81.941,81.9581,81.7693,81.7693,7359.0
2017-01-03 10:45:00,95.3,95.39,95.27,95.28,7121.0,81.8122,81.8895,81.7865,81.795,7121.0
2017-01-03 10:50:00,95.21,95.3,95.16,95.23,5329.0,81.7349,81.8122,81.692,81.7521,5329.0
2017-01-03 10:55:00,95.23,95.25,94.94,94.95,8461.0,81.7521,81.7693,81.5032,81.5117,8461.0
2017-01-03 11:00:00,94.91,94.93,94.78,94.83,16599.0,81.4774,81.4946,81.3658,81.4087,16599.0
2017-01-03 11:05:00,94.8,94.96,94.79,94.84,31636.0,81.383,81.5203,81.3744,81.4173,31636.0
2017-01-03 11:10:00,94.83,94.98,94.81,94.88,12797.0,81.4087,81.5375,81.3916,81.4516,12797.0
2017-01-03 11:15:00,94.89,94.92,94.77,94.81,11940.0,81.4602,81.486,81.3572,81.3916,11940.0
2017-01-03 11:20:00,94.83,95.04,94.8,95.04,9045.0,81.4087,81.589,81.383,81.589,9045.0
2017-01-03 11:25:00,95.02,95.02,94.79,94.9,10885.0,81.5718,81.5718,81.3744,81.4688,10885.0
2017-01-03 11:30:00,94.86,94.97,94.85,94.91,8997.0,81.4345,81.5289,81.4259,81.4774,8997.0
2017-01-03 11:35:00,94.9,94.9,94.78,94.8,8187.0,81.4688,81.4688,81.3658,81.383,8187.0
2017-01-03 11:40:00,94.77,94.77,94.57,94.6,12535.0,81.3572,81.3572,81.1855,81.2113,12535.0
2017-01-03 11:45:00,94.58,94.91,94.58,94.9,9001.0,81.1941,81.4774,81.1941,81.4688,9001.0
2017-01-03 11:50:00,94.89,95.04,94.89,95.04,6741.0,81.4602,81.589,81.4602,81.589,6741.0
2017-01-03 11:55:00,95.06,95.06,94.93,95.02,7926.0,81.6062,81.6062,81.4946,81.5718,7926.0
2017-01-03 12:00:00,95.05,95.1,95.02,95.07,5872.0,81.5976,81.6405,81.5718,81.6148,5872.0
2017-01-03 12:05:00,95.09,95.1,94.98,95.1,6253.0,81.6319,81.6405,81.5375,81.6405,6253.0
2017-01-03 12:10:00,95.08,95.1,95.02,95.03,4284.0,81.6233,81.6405,81.5718,81.5804,4284.0
2017-01-03 12:15:00,95.04,95.04,94.97,95.01,8915.0,81.589,81.589,81.5289,81.5633,8915.0
2017-01-03 12:20:00,95.01,95.01,94.93,94.99,7630.0,81.5633,81.5633,81.4946,81.5461,7630.0
2017-01-03 12:25:00,95.0,95.08,94.98,94.99,5903.0,81.5547,81.6233,81.5375,81.5461,5903.0
2017-01-03 12:30:00,94.98,95.01,94.93,95.01,5953.0,81.5375,81.5633,81.4946,81.5633,5953.0
2017-01-03 12:35:00,95.01,95.03,94.98,94.99,4436.0,81.5633,81.5804,81.5375,81.5461,4436.0
2017-01-03 12:40:00,94.98,95.01,94.93,94.93,5750.0,81.5375,81.5633,81.4946,81.4946,5750.0
2017-01-03 12:45:00,94.94,95.07,94.94,95.05,3971.0,81.5032,81.6148,81.5032,81.5976,3971.0
2017-01-03 12:50:00,95.04,95.07,95.01,95.03,3497.0,81.589,81.6148,81.5633,81.5804,3497.0
2017-01-03 12:55:00,95.05,95.15,95.05,95.14,1652.0,81.5976,81.6834,81.5976,81.6749,1652.0
2017-01-03 13:00:00,95.13,95.19,95.11,95.17,5400.0,81.6663,81.7178,81.6491,81.7006,5400.0
2017-01-03 13:05:00,95.18,95.18,95.04,95.05,10639.0,81.7092,81.7092,81.589,81.5976,10639.0
2017-01-03 13:10:00,95.04,95.08,94.99,95.08,6557.0,81.589,81.6233,81.5461,81.6233,6557.0
2017-01-03 13:15:00,95.07,95.14,95.03,95.11,3580.0,81.6148,81.6749,81.5804,81.6491,3580.0
2017-01-03 13:20:00,95.14,95.21,95.11,95.21,3600.0,81.6749,81.7349,81.6491,81.7349,3600.0
2017-01-03 13:25:00,95.2,95.22,95.17,95.17,8293.0,81.7264,81.7435,81.7006,81.7006,8293.0
2017-01-03 13:30:00,95.18,95.27,95.17,95.22,7008.0,81.7092,81.7865,81.7006,81.7435,7008.0
2017-01-03 13:35:00,95.2,95.2,95.07,95.07,6561.0,81.7264,81.7264,81.6148,81.6148,6561.0
2017-01-03 13:40:00,95.05,95.05,94.99,95.05,9190.0,81.5976,81.5976,81.5461,81.5976,9190.0
2017-01-03 13:45:00,95.04,95.08,94.91,94.92,9700.0,81.589,81.6233,81.4774,81.486,9700.0
2017-01-03 13:50:00,94.94,95.01,94.91,95.0,23952.0,81.5032,81.5633,81.4774,81.5547,23952.0
2017-01-03 13:55:00,94.99,95.09,94.99,95.06,31151.0,81.5461,81.6319,81.5461,81.6062,31151.0
2017-01-03 14:00:00,95.06,95.28,95.06,95.25,14544.0,81.6062,81.795,81.6062,81.7693,14544.0
2017-01-03 14:05:00,95.27,95.28,95.17,95.2,6056.0,81.7865,81.795,81.7006,81.7264,6056.0
2017-01-03 14:10:00,95.21,95.23,95.18,95.2,3246.0,81.7349,81.7521,81.7092,81.7264,3246.0
2017-01-03 14:15:00,95.2,95.2,95.04,95.05,81136.0,81.7264,81.7264,81.589,81.5976,81136.0
2017-01-03 14:20:00,95.03,95.04,94.91,94.91,5074.0,81.5804,81.589,81.4774,81.4774,5074.0
2017-01-03 14:25:00,94.9,94.92,94.85,94.86,5943.0,81.4688,81.486,81.4259,81.4345,5943.0
2017-01-03 14:30:00,94.83,94.83,94.77,94.81,11608.0,81.4087,81.4087,81.3572,81.3916,11608.0
2017-01-03 14:35:00,94.83,94.91,94.83,94.86,5665.0,81.4087,81.4774,81.4087,81.4345,5665.0
2017-01-03 14:40:00,94.89,95.0,94.86,94.99,7145.0,81.4602,81.5547,81.4345,81.5461,7145.0
2017-01-03 14:45:00,94.97,94.99,94.94,94.96,5313.0,81.5289,81.5461,81.5032,81.5203,5313.0
2017-01-03 14:50:00,94.98,95.0,94.96,94.97,6504.0,81.5375,81.5547,81.5203,81.5289,6504.0
2017-01-03 14:55:00,94.96,94.96,94.89,94.89,12369.0,81.5203,81.5203,81.4602,81.4602,12369.0
2017-01-03 15:00:00,94.9,94.98,94.88,94.95,6216.0,81.4688,81.5375,81.4516,81.5117,6216.0
2017-01-03 15:05:00,94.95,95.01,94.93,95.01,10105.0,81.5117,81.5633,81.4946,81.5633,10105.0
2017-01-03 15:10:00,95.0,95.09,94.99,95.06,6662.0,81.5547,81.6319,81.5461,81.6062,6662.0
2017-01-03 15:15:00,95.11,95.11,95.03,95.03,8565.0,81.6491,81.6491,81.5804,81.5804,8565.0
2017-01-03 15:20:00,95.03,95.04,94.97,95.0,9900.0,81.5804,81.589,81.5289,81.5547,9900.0
2017-01-03 15:25:00,94.99,95.1,94.99,95.02,8461.0,81.5461,81.6405,81.5461,81.5718,8461.0
2017-01-03 15:30:00,95.01,95.09,94.95,94.96,14430.0,81.5633,81.6319,81.5117,81.5203,14430.0
2017-01-03 15:35:00,94.95,95.11,94.91,95.11,16229.0,81.5117,81.6491,81.4774,81.6491,16229.0
2017-01-03 15:40:00,95.11,95.13,95.08,95.12,15603.0,81.6491,81.6663,81.6233,81.6577,15603.0
2017-01-03 15:45:00,95.15,95.25,95.14,95.24,34894.0,81.6834,81.7693,81.6749,81.7607,34894.0
2017-01-03 15:50:00,95.26,95.27,95.17,95.22,40088.0,81.7779,81.7865,81.7006,81.7435,40088.0
2017-01-03 15:55:00,95.22,95.28,95.21,95.26,58123.0,81.7435,81.795,81.7349,81.7779,58123.0
2017-01-04 09:30:00,95.58,96.0,95.58,96.0,17489.0,82.0526,82.4131,82.0526,82.4131,17489.0
2017-01-04 09:35:00,96.11,96.11,95.72,95.82,9129.0,82.5076,82.5076,82.1728,82.2586,9129.0
2017-01-04 09:40:00,95.83,95.95,95.8,95.8,11509.0,82.2672,82.3702,82.2414,82.2414,11509.0
2017-01-04 09:45:00,95.8,95.85,95.7,95.85,10719.0,82.2414,82.2844,82.1556,82.2844,10719.0
2017-01-04 09:50:00,95.85,96.03,95.78,96.03,11200.0,82.2844,82.4389,82.2243,82.4389,11200.0
2017-01-04 09:55:00,96.08,96.17,95.98,96.13,10400.0,82.4818,82.5591,82.396,82.5247,10400.0
2017-01-04 10:00:00,96.13,96.21,96.03,96.04,9709.0,82.5247,82.5934,82.4389,82.4475,9709.0
2017-01-04 10:05:00,96.05,96.33,96.05,96.21,23610.0,82.4561,82.6964,82.4561,82.5934,23610.0
2017-01-04 10:10:00,96.2,96.24,96.17,96.22,5625.0,82.5848,82.6192,82.5591,82.602,5625.0
2017-01-04 10:15:00,96.19,96.19,96.1,96.13,7326.0,82.5762,82.5762,82.499,82.5247,7326.0
2017-01-04 10:20:00,96.17,96.41,96.16,96.36,12497.0,82.5591,82.7651,82.5505,82.7222,12497.0
2017-01-04 10:25:00,96.39,96.39,96.3,96.32,12416.0,82.7479,82.7479,82.6707,82.6878,12416.0
2017-01-04 10:30:00,96.32,96.44,96.32,96.41,6164.0,82.6878,82.7909,82.6878,82.7651,6164.0
2017-01-04 10:35:00,96.38,96.48,96.32,96.48,8559.0,82.7394,82.8252,82.6878,82.8252,8559.0
2017-01-04 10:40:00,96.46,96.59,96.44,96.52,20930.0,82.808,82.9196,82.7909,82.8595,20930.0
2017-01-04 10:45:00,96.55,96.74,96.55,96.61,19510.0,82.8853,83.0484,82.8853,82.9368,19510.0
2017-01-04 10:50:00,96.61,96.72,96.59,96.7,8854.0,82.9368,83.0312,82.9196,83.0141,8854.0
2017-01-04 10:55:00,96.71,96.73,96.62,96.67,9673.0,83.0226,83.0398,82.9454,82.9883,9673.0
2017-01-04 11:00:00,96.68,96.78,96.63,96.78,12940.0,82.9969,83.0827,82.954,83.0827,12940.0
2017-01-04 11:05:00,96.77,96.81,96.68,96.68,21604.0,83.0742,83.1085,82.9969,82.9969,21604.0
2017-01-04 11:10:00,96.67,96.75,96.67,96.67,17956.0,82.9883,83.057,82.9883,82.9883,17956.0
2017-01-04 11:15:00,96.69,96.73,96.66,96.71,15469.0,83.0055,83.0398,82.9797,83.0226,15469.0
2017-01-04 11:20:00,96.71,96.77,96.71,96.74,10917.0,83.0226,83.0742,83.0226,83.0484,10917.0
2017-01-04 11:25:00,96.75,96.77,96.63,96.64,100477.0,83.057,83.0742,82.954,82.9626,100477.0
2017-01-04 11:30:00,96.62,96.64,96.55,96.55,8680.0,82.9454,82.9626,82.8853,82.8853,8680.0
2017-01-04 11:35:00,96.55,96.68,96.52,96.62,18171.0,82.8853,82.9969,82.8595,82.9454,18171.0
2017-01-04 11:40:00,96.63,96.69,96.57,96.66,14179.0,82.954,83.0055,82.9025,82.9797,14179.0
2017-01-04 11:45:00,96.68,96.68,96.46,96.46,5000.0,82.9969,82.9969,82.808,82.808,5000.0
2017-01-04 11:50:00,96.45,96.51,96.43,96.51,6214.0,82.7994,82.851,82.7823,82.851,6214.0
2017-01-04 11:55:00,96.51,96.62,96.49,96.61,8392.0,82.851,82.9454,82.8338,82.9368,8392.0
2017-01-04 12:00:00,96.61,96.73,96.6,96.73,7345.0,82.9368,83.0398,82.9282,83.0398,7345.0
2017-01-04 12:05:00,96.74,96.78,96.72,96.77,5327.0,83.0484,83.0827,83.0312,83.0742,5327.0
2017-01-04 12:10:00,96.79,96.82,96.79,96.79,1911.0,83.0913,83.1171,83.0913,83.0913,1911.0
2017-01-04 12:15:00,96.78,96.78,96.67,96.69,3950.0,83.0827,83.0827,82.9883,83.0055,3950.0
2017-01-04 12:20:00,96.69,96.7,96.6,96.64,11306.0,83.0055,83.0141,82.9282,82.9626,11306.0
2017-01-04 12:25:00,96.64,96.78,96.64,96.77,3578.0,82.9626,83.0827,82.9626,83.0742,3578.0
2017-01-04 12:30:00,96.79,96.8,96.7,96.73,2963.0,83.0913,83.0999,83.0141,83.0398,2963.0
2017-01-04 12:35:00,96.72,96.78,96.72,96.78,16800.0,83.0312,83.0827,83.0312,83.0827,16800.0
2017-01-04 12:40:00,96.77,96.81,96.76,96.76,2788.0,83.0742,83.1085,83.0656,83.0656,2788.0
2017-01-04 12:45:00,96.77,96.78,96.75,96.77,6404.0,83.0742,83.0827,83.057,83.0742,6404.0
2017-01-04 12:50:00,96.76,96.8,96.75,96.8,4300.0,83.0656,83.0999,83.057,83.0999,4300.0
2017-01-04 12:55:00,96.82,96.85,96.79,96.79,3675.0,83.1171,83.1428,83.0913,83.0913,3675.0
2017-01-04 13:00:00,96.81,96.83,96.75,96.75,3300.0,83.1085,83.1257,83.057,83.057,3300.0
2017-01-04 13:05:00,96.75,96.8,96.75,96.79,6100.0,83.057,83.0999,83.057,83.0913,6100.0
2017-01-04 13:10:00,96.79,96.85,96.79,96.83,5234.0,83.0913,83.1428,83.0913,83.1257,5234.0
2017-01-04 13:15:00,96.82,96.83,96.75,96.76,5744.0,83.1171,83.1257,83.057,83.0656,5744.0
2017-01-04 13:20:00,96.78,96.84,96.78,96.81,3490.0,83.0827,83.1343,83.0827,83.1085,3490.0
2017-01-04 13:25:00,96.82,96.85,96.82,96.85,4200.0,83.1171,83.1428,83.1171,83.1428,4200.0
2017-01-04 13:30:00,96.84,96.86,96.8,96.85,5342.0,83.1343,83.1514,83.0999,83.1428,5342.0
2017-01-04 13:35:00,96.84,96.85,96.8,96.85,6919.0,83.1343,83.1428,83.0999,83.1428,6919.0
2017-01-04 13:40:00,96.84,96.87,96.84,96.86,1900.0,83.1343,83.16,83.1343,83.1514,1900.0
2017-01-04 13:45:00,96.85,96.86,96.83,96.86,2527.0,83.1428,83.1514,83.1257,83.1514,2527.0
2017-01-04 13:50:00,96.87,96.94,96.87,96.92,4123.0,83.16,83.2201,83.16,83.2029,4123.0
2017-01-04 13:55:00,96.94,97.0,96.9,96.9,10746.0,83.2201,83.2716,83.1858,83.1858,10746.0
2017-01-04 14:00:00,96.92,96.95,96.9,96.92,1286.0,83.2029,83.2287,83.1858,83.2029,1286.0
2017-01-04 14:05:00,96.94,96.95,96.89,96.95,6707.0,83.2201,83.2287,83.1772,83.2287,6707.0
2017-01-04 14:10:00,96.94,97.09,96.91,97.07,6727.0,83.2201,83.3489,83.1943,83.3317,6727.0
2017-01-04 14:15:00,97.04,97.11,96.99,97.09,3326.0,83.3059,83.366,83.263,83.3489,3326.0
2017-01-04 14:20:00,97.11,97.15,96.99,97.05,6747.0,83.366,83.4004,83.263,83.3145,6747.0
2017-01-04 14:25:00,97.04,97.15,97.04,97.15,5281.0,83.3059,83.4004,83.3059,83.4004,5281.0
2017-01-04 14:30:00,97.15,97.19,97.11,97.16,9923.0,83.4004,83.4347,83.366,83.409,9923.0
2017-01-04 14:35:00,97.17,97.2,97.13,97.14,5817.0,83.4175,83.4433,83.3832,83.3918,5817.0
2017-01-04 14:40:00,97.15,97.19,97.02,97.12,10957.0,83.4004,83.4347,83.2888,83.3746,10957.0
2017-01-04 14:45:00,97.14,97.15,97.06,97.12,9651.0,83.3918,83.4004,83.3231,83.3746,9651.0
2017-01-04 14:50:00,97.1,97.15,97.06,97.13,9699.0,83.3575,83.4004,83.3231,83.3832,9699.0
2017-01-04 14:55:00,97.15,97.25,97.12,97.19,21136.0,83.4004,83.4862,83.3746,83.4347,21136.0
2017-01-04 15:00:00,97.19,97.27,97.16,97.25,11140.0,83.4347,83.5034,83.409,83.4862,11140.0
2017-01-04 15:05:00,97.2,97.27,97.18,97.27,28447.0,83.4433,83.5034,83.4261,83.5034,28447.0
2017-01-04 15:10:00,97.25,97.33,97.22,97.33,10304.0,83.4862,83.5549,83.4605,83.5549,10304.0
2017-01-04 15:15:00,97.34,97.35,97.26,97.29,12434.0,83.5635,83.5721,83.4948,83.5206,12434.0
2017-01-04 15:20:00,97.27,97.3,97.22,97.27,9715.0,83.5034,83.5291,83.4605,83.5034,9715.0
2017-01-04 15:25:00,97.27,97.27,97.2,97.24,27583.0,83.5034,83.5034,83.4433,83.4776,27583.0
2017-01-04 15:30:00,97.22,97.35,97.22,97.35,13839.0,83.4605,83.5721,83.4605,83.5721,13839.0
2017-01-04 15:35:00,97.35,97.45,97.31,97.44,16291.0,83.5721,83.6579,83.5377,83.6493,16291.0
2017-01-04 15:40:00,97.42,97.52,97.41,97.41,18567.0,83.6322,83.718,83.6236,83.6236,18567.0
2017-01-04 15:45:00,97.42,97.51,97.32,97.32,84798.0,83.6322,83.7094,83.5463,83.5463,84798.0
2017-01-04 15:50:00,97.31,97.36,97.29,97.35,33866.0,83.5377,83.5807,83.5206,83.5721,33866.0
2017-01-04 15:55:00,97.36,97.38,97.21,97.27,77841.0,83.5807,83.5978,83.4519,83.5034,77841.0
2017-01-05 09:30:00,96.46,96.62,96.27,96.56,8300.0,82.808,82.9454,82.6449,82.8939,8300.0
2017-01-05 09:35:00,96.5,96.62,96.08,96.08,51191.0,82.8424,82.9454,82.4818,82.4818,51191.0
2017-01-05 09:40:00,96.12,96.46,96.09,96.35,24637.0,82.5162,82.808,82.4904,82.7136,24637.0
2017-01-05 09:45:00,96.34,96.44,96.26,96.28,38682.0,82.705,82.7909,82.6363,82.6535,38682.0
2017-01-05 09:50:00,96.32,96.46,96.22,96.23,32237.0,82.6878,82.808,82.602,82.6106,32237.0
2017-01-05 09:55:00,96.26,96.44,96.19,96.23,22972.0,82.6363,82.7909,82.5762,82.6106,22972.0
2017-01-05 10:00:00,96.22,96.48,96.22,96.41,15170.0,82.602,82.8252,82.602,82.7651,15170.0
2017-01-05 10:05:00,96.43,96.43,96.3,96.32,22991.0,82.7823,82.7823,82.6707,82.6878,22991.0
2017-01-05 10:10:00,96.3,96.53,96.3,96.48,17273.0,82.6707,82.8681,82.6707,82.8252,17273.0
2017-01-05 10:15:00,96.49,96.62,96.37,96.37,14089.0,82.8338,82.9454,82.7308,82.7308,14089.0
2017-01-05 10:20:00,96.38,96.44,96.3,96.34,15353.0,82.7394,82.7909,82.6707,82.705,15353.0
2017-01-05 10:25:00,96.33,96.38,96.3,96.31,9451.0,82.6964,82.7394,82.6707,82.6793,9451.0
2017-01-05 10:30:00,96.31,96.33,96.09,96.09,10397.0,82.6793,82.6964,82.4904,82.4904,10397.0
2017-01-05 10:35:00,96.11,96.29,96.11,96.28,9105.0,82.5076,82.6621,82.5076,82.6535,9105.0
2017-01-05 10:40:00,96.27,96.32,96.19,96.27,8870.0,82.6449,82.6878,82.5762,82.6449,8870.0
2017-01-05 10:45:00,96.28,96.28,96.13,96.25,10294.0,82.6535,82.6535,82.5247,82.6278,10294.0
2017-01-05 10:50:00,96.24,96.25,96.08,96.21,6415.0,82.6192,82.6278,82.4818,82.5934,6415.0
2017-01-05 10:55:00,96.2,96.26,96.18,96.22,9407.0,82.5848,82.6363,82.5677,82.602,9407.0
2017-01-05 11:00:00,96.22,96.27,96.12,96.17,21131.0,82.602,82.6449,82.5162,82.5591,21131.0
2017-01-05 11:05:00,96.17,96.17,95.8,95.82,22600.0,82.5591,82.5591,82.2414,82.2586,22600.0
2017-01-05 11:10:00,95.85,95.85,95.72,95.76,9550.0,82.2844,82.2844,82.1728,82.2071,9550.0
2017-01-05 11:15:00,95.76,95.81,95.72,95.79,8377.0,82.2071,82.25,82.1728,82.2329,8377.0
2017-01-05 11:20:00,95.83,95.89,95.76,95.83,7989.0,82.2672,82.3187,82.2071,82.2672,7989.0
2017-01-05 11:25:00,95.82,95.89,95.79,95.85,4825.0,82.2586,82.3187,82.2329,82.2844,4825.0
2017-01-05 11:30:00,95.85,95.91,95.8,95.83,6476.0,82.2844,82.3359,82.2414,82.2672,6476.0
2017-01-05 11:35:00,95.85,95.87,95.78,95.81,6243.0,82.2844,82.3015,82.2243,82.25,6243.0
2017-01-05 11:40:00,95.77,95.77,95.62,95.65,23202.0,82.2157,82.2157,82.0869,82.1127,23202.0
2017-01-05 11:45:00,95.66,95.67,95.57,95.57,6035.0,82.1213,82.1298,82.044,82.044,6035.0
2017-01-05 11:50:00,95.57,95.6,95.51,95.53,5819.0,82.044,82.0697,81.9925,82.0097,5819.0
2017-01-05 11:55:00,95.52,95.52,95.43,95.48,9259.0,82.0011,82.0011,81.9238,81.9667,9259.0
2017-01-05 12:00:00,95.5,95.56,95.48,95.56,7773.0,81.9839,82.0354,81.9667,82.0354,7773.0
2017-01-05 12:05:00,95.58,95.59,95.52,95.54,14950.0,82.0526,82.0612,82.0011,82.0182,14950.0
2017-01-05 12:10:00,95.54,95.56,95.4,95.4,19853.0,82.0182,82.0354,81.8981,81.8981,19853.0
2017-01-05 12:15:00,95.46,95.49,95.42,95.46,19849.0,81.9496,81.9753,81.9152,81.9496,19849.0
2017-01-05 12:20:00,95.46,95.48,95.43,95.48,15935.0,81.9496,81.9667,81.9238,81.9667,15935.0
2017-01-05 12:25:00,95.52,95.55,95.5,95.52,14733.0,82.0011,82.0268,81.9839,82.0011,14733.0
2017-01-05 12:30:00,95.54,95.59,95.52,95.55,7167.0,82.0182,82.0612,82.0011,82.0268,7167.0
2017-01-05 12:35:00,95.56,95.57,95.5,95.53,3869.0,82.0354,82.044,81.9839,82.0097,3869.0
2017-01-05 12:40:00,95.53,95.55,95.52,95.53,5885.0,82.0097,82.0268,82.0011,82.0097,5885.0
2017-01-05 12:45:00,95.52,95.57,95.5,95.55,5886.0,82.0011,82.044,81.9839,82.0268,5886.0
2017-01-05 12:50:00,95.57,95.61,95.55,95.59,3665.0,82.044,82.0783,82.0268,82.0612,3665.0
2017-01-05 12:55:00,95.58,95.61,95.53,95.54,5427.0,82.0526,82.0783,82.0097,82.0182,5427.0
2017-01-05 13:00:00,95.55,95.6,95.54,95.58,6333.0,82.0268,82.0697,82.0182,82.0526,6333.0
2017-01-05 13:05:00,95.6,95.66,95.57,95.64,7900.0,82.0697,82.1213,82.044,82.1041,7900.0
2017-01-05 13:10:00,95.66,95.7,95.65,95.7,3285.0,82.1213,82.1556,82.1127,82.1556,3285.0
2017-01-05 13:15:00,95.71,95.71,95.64,95.66,5102.0,82.1642,82.1642,82.1041,82.1213,5102.0
2017-01-05 13:20:00,95.67,95.71,95.65,95.68,8681.0,82.1298,82.1642,82.1127,82.1384,8681.0
2017-01-05 13:25:00,95.68,95.68,95.64,95.64,5206.0,82.1384,82.1384,82.1041,82.1041,5206.0
2017-01-05 13:30:00,95.63,95.64,95.59,95.61,8189.0,82.0955,82.1041,82.0612,82.0783,8189.0
2017-01-05 13:35:00,95.61,95.66,95.6,95.61,9577.0,82.0783,82.1213,82.0697,82.0783,9577.0
2017-01-05 13:40:00,95.62,95.64,95.6,95.61,5169.0,82.0869,82.1041,82.0697,82.0783,5169.0
2017-01-05 13:45:00,95.63,95.66,95.61,95.64,5495.0,82.0955,82.1213,82.0783,82.1041,5495.0
2017-01-05 13:50:00,95.62,95.63,95.56,95.58,7006.0,82.0869,82.0955,82.0354,82.0526,7006.0
2017-01-05 13:55:00,95.59,95.64,95.58,95.64,4638.0,82.0612,82.1041,82.0526,82.1041,4638.0
2017-01-05 14:00:00,95.64,95.69,95.62,95.67,4429.0,82.1041,82.147,82.0869,82.1298,4429.0
2017-01-05 14:05:00,95.67,95.7,95.6,95.63,7748.0,82.1298,82.1556,82.0697,82.0955,7748.0
2017-01-05 14:10:00,95.63,95.65,95.6,95.65,11588.0,82.0955,82.1127,82.0697,82.1127,11588.0
2017-01-05 14:15:00,95.65,95.77,95.65,95.76,10044.0,82.1127,82.2157,82.1127,82.2071,10044.0
2017-01-05 14:20:00,95.78,95.82,95.76,95.76,5067.0,82.2243,82.2586,82.2071,82.2071,5067.0
2017-01-05 14:25:00,95.76,95.77,95.72,95.76,8254.0,82.2071,82.2157,82.1728,82.2071,8254.0
2017-01-05 14:30:00,95.75,95.78,95.74,95.75,23847.0,82.1985,82.2243,82.1899,82.1985,23847.0
2017-01-05 14:35:00,95.73,95.74,95.7,95.71,5346.0,82.1813,82.1899,82.1556,82.1642,5346.0
2017-01-05 14:40:00,95.71,95.71,95.59,95.59,28496.0,82.1642,82.1642,82.0612,82.0612,28496.0
2017-01-05 14:45:00,95.6,95.61,95.49,95.56,9163.0,82.0697,82.0783,81.9753,82.0354,9163.0
2017-01-05 14:50:00,95.55,95.55,95.47,95.55,11976.0,82.0268,82.0268,81.9581,82.0268,11976.0
2017-01-05 14:55:00,95.55,95.56,95.49,95.51,4756.0,82.0268,82.0354,81.9753,81.9925,4756.0
2017-01-05 15:00:00,95.5,95.62,95.47,95.62,9290.0,81.9839,82.0869,81.9581,82.0869,9290.0
2017-01-05 15:05:00,95.61,95.69,95.56,95.68,10045.0,82.0783,82.147,82.0354,82.1384,10045.0
2017-01-05 15:10:00,95.69,95.7,95.63,95.65,11382.0,82.147,82.1556,82.0955,82.1127,11382.0
2017-01-05 15:15:00,95.65,95.73,95.64,95.7,10563.0,82.1127,82.1813,82.1041,82.1556,10563.0
2017-01-05 15:20:00,95.7,95.82,95.69,95.81,14905.0,82.1556,82.2586,82.147,82.25,14905.0
2017-01-05 15:25:00,95.81,95.83,95.72,95.72,45213.0,82.25,82.2672,82.1728,82.1728,45213.0
2017-01-05 15:30:00,95.71,95.72,95.67,95.68,13258.0,82.1642,82.1728,82.1298,82.1384,13258.0
2017-01-05 15:35:00,95.67,95.67,95.6,95.6,14212.0,82.1298,82.1298,82.0697,82.0697,14212.0
2017-01-05 15:40:00,95.59,95.61,95.57,95.58,14170.0,82.0612,82.0783,82.044,82.0526,14170.0
2017-01-05 15:45:00,95.57,95.63,95.57,95.61,22423.0,82.044,82.0955,82.044,82.0783,22423.0
2017-01-05 15:50:00,95.61,95.61,95.57,95.58,24404.0,82.0783,82.0783,82.044,82.0526,24404.0
2017-01-05 15:55:00,95.58,95.67,95.56,95.62,80524.0,82.0526,82.1298,82.0354,82.0869,80524.0
2017-01-06 09:30:00,95.77,95.93,95.44,95.44,12019.0,82.2157,82.353,81.9324,81.9324,12019.0
2017-01-06 09:35:00,95.37,95.54,95.32,95.52,16979.0,81.8723,82.0182,81.8294,82.0011,16979.0
2017-01-06 09:40:00,95.61,95.72,95.53,95.63,6400.0,82.0783,82.1728,82.0097,82.0955,6400.0
2017-01-06 09:45:00,95.59,95.69,95.37,95.37,8743.0,82.0612,82.147,81.8723,81.8723,8743.0
2017-01-06 09:50:00,95.44,95.6,95.33,95.33,5598.0,81.9324,82.0697,81.838,81.838,5598.0
2017-01-06 09:55:00,95.37,95.5,95.36,95.47,5400.0,81.8723,81.9839,81.8637,81.9581,5400.0
2017-01-06 10:00:00,95.46,95.49,95.39,95.41,7425.0,81.9496,81.9753,81.8895,81.9066,7425.0
2017-01-06 10:05:00,95.44,95.55,95.42,95.42,21124.0,81.9324,82.0268,81.9152,81.9152,21124.0
2017-01-06 10:10:00,95.43,95.43,95.29,95.33,5263.0,81.9238,81.9238,81.8036,81.838,5263.0
2017-01-06 10:15:00,95.3,95.46,95.29,95.38,17734.0,81.8122,81.9496,81.8036,81.8809,17734.0
2017-01-06 10:20:00,95.4,95.56,95.38,95.5,18707.0,81.8981,82.0354,81.8809,81.9839,18707.0
2017-01-06 10:25:00,95.5,95.5,95.39,95.43,7345.0,81.9839,81.9839,81.8895,81.9238,7345.0
2017-01-06 10:30:00,95.46,95.46,95.3,95.33,11660.0,81.9496,81.9496,81.8122,81.838,11660.0
2017-01-06 10:35:00,95.33,95.4,95.31,95.36,8917.0,81.838,81.8981,81.8208,81.8637,8917.0
2017-01-06 10:40:00,95.4,95.43,95.32,95.4,6541.0,81.8981,81.9238,81.8294,81.8981,6541.0
2017-01-06 10:45:00,95.41,95.52,95.4,95.45,12369.0,81.9066,82.0011,81.8981,81.941,12369.0
2017-01-06 10:50:00,95.46,95.48,95.32,95.48,6803.0,81.9496,81.9667,81.8294,81.9667,6803.0
2017-01-06 10:55:00,95.49,95.53,95.36,95.36,8975.0,81.9753,82.0097,81.8637,81.8637,8975.0
2017-01-06 11:00:00,95.37,95.41,95.32,95.41,5414.0,81.8723,81.9066,81.8294,81.9066,5414.0
2017-01-06 11:05:00,95.41,95.42,95.4,95.42,2503.0,81.9066,81.9152,81.8981,81.9152,2503.0
2017-01-06 11:10:00,95.4,95.6,95.4,95.57,13808.0,81.8981,82.0697,81.8981,82.044,13808.0
2017-01-06 11:15:00,95.6,95.72,95.6,95.69,5560.0,82.0697,82.1728,82.0697,82.147,5560.0
2017-01-06 11:20:00,95.7,95.81,95.7,95.73,8330.0,82.1556,82.25,82.1556,82.1813,8330.0
2017-01-06 11:25:00,95.74,95.76,95.6,95.67,4101.0,82.1899,82.2071,82.0697,82.1298,4101.0
2017-01-06 11:30:00,95.64,95.66,95.6,95.6,6926.0,82.1041,82.1213,82.0697,82.0697,6926.0
2017-01-06 11:35:00,95.6,95.61,95.5,95.53,10746.0,82.0697,82.0783,81.9839,82.0097,10746.0
2017-01-06 11:40:00,95.54,95.57,95.51,95.52,11682.0,82.0182,82.044,81.9925,82.0011,11682.0
2017-01-06 11:45:00,95.56,95.61,95.54,95.57,5543.0,82.0354,82.0783,82.0182,82.044,5543.0
2017-01-06 11:50:00,95.59,95.6,95.47,95.56,9928.0,82.0612,82.0697,81.9581,82.0354,9928.0
2017-01-06 11:55:00,95.58,95.66,95.56,95.62,18724.0,82.0526,82.1213,82.0354,82.0869,18724.0
2017-01-06 12:00:00,95.62,95.63,95.48,95.51,10175.0,82.0869,82.0955,81.9667,81.9925,10175.0
2017-01-06 12:05:00,95.48,95.51,95.38,95.51,11455.0,81.9667,81.9925,81.8809,81.9925,11455.0
2017-01-06 12:10:00,95.48,95.55,95.43,95.43,21215.0,81.9667,82.0268,81.9238,81.9238,21215.0
2017-01-06 12:15:00,95.46,95.58,95.45,95.58,4200.0,81.9496,82.0526,81.941,82.0526,4200.0
2017-01-06 12:20:00,95.54,95.56,95.5,95.52,5211.0,82.0182,82.0354,81.9839,82.0011,5211.0
2017-01-06 12:25:00,95.51,95.62,95.5,95.62,9884.0,81.9925,82.0869,81.9839,82.0869,9884.0
2017-01-06 12:30:00,95.62,95.69,95.61,95.66,6409.0,82.0869,82.147,82.0783,82.1213,6409.0
2017-01-06 12:35:00,95.69,95.69,95.6,95.63,4027.0,82.147,82.147,82.0697,82.0955,4027.0
2017-01-06 12:40:00,95.63,95.7,95.62,95.66,8219.0,82.0955,82.1556,82.0869,82.1213,8219.0
2017-01-06 12:45:00,95.65,95.7,95.65,95.7,5406.0,82.1127,82.1556,82.1127,82.1556,5406.0
2017-01-06 12:50:00,95.7,95.71,95.65,95.7,7361.0,82.1556,82.1642,82.1127,82.1556,7361.0
2017-01-06 12:55:00,95.68,95.7,95.64,95.7,2914.0,82.1384,82.1556,82.1041,82.1556,2914.0
2017-01-06 13:00:00,95.7,95.82,95.69,95.79,6730.0,82.1556,82.2586,82.147,82.2329,6730.0
2017-01-06 13:05:00,95.79,95.8,95.68,95.7,8700.0,82.2329,82.2414,82.1384,82.1556,8700.0
2017-01-06 13:10:00,95.68,95.71,95.64,95.67,12076.0,82.1384,82.1642,82.1041,82.1298,12076.0
2017-01-06 13:15:00,95.68,95.73,95.56,95.57,167193.0,82.1384,82.1813,82.0354,82.044,167193.0
2017-01-06 13:20:00,95.55,95.64,95.53,95.59,5200.0,82.0268,82.1041,82.0097,82.0612,5200.0
2017-01-06 13:25:00,95.61,95.69,95.59,95.66,8484.0,82.0783,82.147,82.0612,82.1213,8484.0
2017-01-06 13:30:00,95.67,95.77,95.66,95.77,10015.0,82.1298,82.2157,82.1213,82.2157,10015.0
2017-01-06 13:35:00,95.78,95.84,95.78,95.83,14942.0,82.2243,82.2758,82.2243,82.2672,14942.0
2017-01-06 13:40:00,95.84,95.96,95.83,95.95,6511.0,82.2758,82.3788,82.2672,82.3702,6511.0
2017-01-06 13:45:00,95.96,95.99,95.95,95.99,7878.0,82.3788,82.4046,82.3702,82.4046,7878.0
2017-01-06 13:50:00,95.98,95.98,95.94,95.95,4400.0,82.396,82.396,82.3616,82.3702,4400.0
2017-01-06 13:55:00,95.95,95.96,95.88,95.93,11250.0,82.3702,82.3788,82.3101,82.353,11250.0
2017-01-06 14:00:00,95.93,95.95,95.89,95.94,9222.0,82.353,82.3702,82.3187,82.3616,9222.0
2017-01-06 14:05:00,95.94,95.97,95.93,95.95,5857.0,82.3616,82.3874,82.353,82.3702,5857.0
2017-01-06 14:10:00,95.93,95.98,95.92,95.97,6479.0,82.353,82.396,82.3445,82.3874,6479.0
2017-01-06 14:15:00,95.96,95.99,95.96,95.99,1126.0,82.3788,82.4046,82.3788,82.4046,1126.0
2017-01-06 14:20:00,95.99,96.0,95.93,95.93,5898.0,82.4046,82.4131,82.353,82.353,5898.0
2017-01-06 14:25:00,95.93,95.94,95.8,95.82,12891.0,82.353,82.3616,82.2414,82.2586,12891.0
2017-01-06 14:30:00,95.82,95.9,95.8,95.9,7960.0,82.2586,82.3273,82.2414,82.3273,7960.0
2017-01-06 14:35:00,95.9,95.95,95.89,95.92,15163.0,82.3273,82.3702,82.3187,82.3445,15163.0
2017-01-06 14:40:00,95.92,96.02,95.9,96.02,6387.0,82.3445,82.4303,82.3273,82.4303,6387.0
2017-01-06 14:45:00,96.02,96.06,95.98,96.06,7703.0,82.4303,82.4646,82.396,82.4646,7703.0
2017-01-06 14:50:00,96.06,96.14,96.04,96.12,6490.0,82.4646,82.5333,82.4475,82.5162,6490.0
2017-01-06 14:55:00,96.13,96.14,96.1,96.13,6229.0,82.5247,82.5333,82.499,82.5247,6229.0
2017-01-06 15:00:00,96.11,96.11,96.0,96.05,15950.0,82.5076,82.5076,82.4131,82.4561,15950.0
2017-01-06 15:05:00,96.05,96.08,96.03,96.05,13362.0,82.4561,82.4818,82.4389,82.4561,13362.0
2017-01-06 15:10:00,96.05,96.1,96.03,96.09,7700.0,82.4561,82.499,82.4389,82.4904,7700.0
2017-01-06 15:15:00,96.09,96.1,96.05,96.08,6705.0,82.4904,82.499,82.4561,82.4818,6705.0
2017-01-06 15:20:00,96.08,96.08,95.91,95.92,17453.0,82.4818,82.4818,82.3359,82.3445,17453.0
2017-01-06 15:25:00,95.92,95.92,95.79,95.8,30892.0,82.3445,82.3445,82.2329,82.2414,30892.0
2017-01-06 15:30:00,95.8,95.84,95.72,95.75,34021.0,82.2414,82.2758,82.1728,82.1985,34021.0
2017-01-06 15:35:00,95.75,95.75,95.67,95.69,36944.0,82.1985,82.1985,82.1298,82.147,36944.0
2017-01-06 15:40:00,95.69,95.73,95.65,95.69,48162.0,82.147,82.1813,82.1127,82.147,48162.0
2017-01-06 15:45:00,95.69,95.75,95.63,95.64,45973.0,82.147,82.1985,82.0955,82.1041,45973.0
2017-01-06 15:50:00,95.64,95.68,95.59,95.61,51916.0,82.1041,82.1384,82.0612,82.0783,51916.0
2017-01-06 15:55:00,95.6,95.64,95.55,95.59,86193.0,82.0697,82.1041,82.0268,82.0612,86193.0
2017-01-09 09:30:00,95.05,95.25,94.92,95.01,52399.0,81.5976,81.7693,81.486,81.5633,52399.0
2017-01-09 09:35:00,94.94,95.19,94.77,95.11,21121.0,81.5032,81.7178,81.3572,81.6491,21121.0
2017-01-09 09:40:00,95.12,95.26,95.0,95.24,25783.0,81.6577,81.7779,81.5547,81.7607,25783.0
2017-01-09 09:45:00,95.22,95.23,95.07,95.14,13591.0,81.7435,81.7521,81.6148,81.6749,13591.0
2017-01-09 09:50:00,95.12,95.25,95.07,95.15,13234.0,81.6577,81.7693,81.6148,81.6834,13234.0
2017-01-09 09:55:00,95.14,95.16,94.99,95.15,52043.0,81.6749,81.692,81.5461,81.6834,52043.0
2017-01-09 10:00:00,95.17,95.36,95.17,95.22,13723.0,81.7006,81.8637,81.7006,81.7435,13723.0
2017-01-09 10:05:00,95.23,95.42,95.14,95.3,12903.0,81.7521,81.9152,81.6749,81.8122,12903.0
2017-01-09 10:10:00,95.3,95.33,95.24,95.28,6768.0,81.8122,81.838,81.7607,81.795,6768.0
2017-01-09 10:15:00,95.28,95.41,95.26,95.38,11518.0,81.795,81.9066,81.7779,81.8809,11518.0
2017-01-09 10:20:00,95.37,95.51,95.36,95.51,13736.0,81.8723,81.9925,81.8637,81.9925,13736.0
2017-01-09 10:25:00,95.5,95.51,95.38,95.38,5494.0,81.9839,81.9925,81.8809,81.8809,5494.0
2017-01-09 10:30:00,95.39,95.57,95.36,95.53,14606.0,81.8895,82.044,81.8637,82.0097,14606.0
2017-01-09 10:35:00,95.52,95.57,95.43,95.57,11539.0,82.0011,82.044,81.9238,82.044,11539.0
2017-01-09 10:40:00,95.57,95.66,95.51,95.61,10094.0,82.044,82.1213,81.9925,82.0783,10094.0
2017-01-09 10:45:00,95.61,95.72,95.6,95.72,8291.0,82.0783,82.1728,82.0697,82.1728,8291.0
2017-01-09 10:50:00,95.71,95.91,95.7,95.87,14771.0,82.1642,82.3359,82.1556,82.3015,14771.0
2017-01-09 10:55:00,95.85,95.88,95.68,95.75,16240.0,82.2844,82.3101,82.1384,82.1985,16240.0
2017-01-09 11:00:00,95.76,95.85,95.73,95.82,10334.0,82.2071,82.2844,82.1813,82.2586,10334.0
2017-01-09 11:05:00,95.82,95.89,95.76,95.82,10805.0,82.2586,82.3187,82.2071,82.2586,10805.0
2017-01-09 11:10:00,95.83,95.91,95.77,95.89,7339.0,82.2672,82.3359,82.2157,82.3187,7339.0
2017-01-09 11:15:00,95.87,96.0,95.87,96.0,13444.0,82.3015,82.4131,82.3015,82.4131,13444.0
2017-01-09 11:20:00,95.98,96.0,95.94,95.96,5019.0,82.396,82.4131,82.3616,82.3788,5019.0
2017-01-09 11:25:00,95.96,96.0,95.89,95.94,16561.0,82.3788,82.4131,82.3187,82.3616,16561.0
2017-01-09 11:30:00,95.92,95.92,95.81,95.91,9166.0,82.3445,82.3445,82.25,82.3359,9166.0
2017-01-09 11:35:00,95.94,95.97,95.9,95.96,8120.0,82.3616,82.3874,82.3273,82.3788,8120.0
2017-01-09 11:40:00,95.96,95.97,95.8,95.8,9817.0,82.3788,82.3874,82.2414,82.2414,9817.0
2017-01-09 11:45:00,95.78,95.97,95.78,95.97,7365.0,82.2243,82.3874,82.2243,82.3874,7365.0
2017-01-09 11:50:00,95.97,95.97,95.89,95.92,6324.0,82.3874,82.3874,82.3187,82.3445,6324.0
2017-01-09 11:55:00,95.93,95.97,95.91,95.92,8777.0,82.353,82.3874,82.3359,82.3445,8777.0
2017-01-09 12:00:00,95.91,95.96,95.89,95.93,5987.0,82.3359,82.3788,82.3187,82.353,5987.0
2017-01-09 12:05:00,95.94,96.0,95.94,95.99,13109.0,82.3616,82.4131,82.3616,82.4046,13109.0
2017-01-09 12:10:00,96.0,96.03,95.99,95.99,3981.0,82.4131,82.4389,82.4046,82.4046,3981.0
2017-01-09 12:15:00,96.0,96.01,95.97,96.0,7062.0,82.4131,82.4217,82.3874,82.4131,7062.0
2017-01-09 12:20:00,95.99,96.04,95.97,96.03,9083.0,82.4046,82.4475,82.3874,82.4389,9083.0
2017-01-09 12:25:00,96.04,96.06,96.02,96.06,3784.0,82.4475,82.4646,82.4303,82.4646,3784.0
2017-01-09 12:30:00,96.06,96.1,96.04,96.07,8249.0,82.4646,82.499,82.4475,82.4732,8249.0
2017-01-09 12:35:00,96.08,96.13,96.05,96.11,12346.0,82.4818,82.5247,82.4561,82.5076,12346.0
2017-01-09 12:40:00,96.12,96.25,96.12,96.23,15603.0,82.5162,82.6278,82.5162,82.6106,15603.0
2017-01-09 12:45:00,96.25,96.31,96.23,96.31,11164.0,82.6278,82.6793,82.6106,82.6793,11164.0
2017-01-09 12:50:00,96.28,96.41,96.28,96.41,9907.0,82.6535,82.7651,82.6535,82.7651,9907.0
2017-01-09 12:55:00,96.41,96.46,96.35,96.35,10472.0,82.7651,82.808,82.7136,82.7136,10472.0
2017-01-09 13:00:00,96.36,96.36,96.17,96.25,7739.0,82.7222,82.7222,82.5591,82.6278,7739.0
2017-01-09 13:05:00,96.22,96.22,96.15,96.15,5900.0,82.602,82.602,82.5419,82.5419,5900.0
2017-01-09 13:10:00,96.15,96.23,96.11,96.19,8513.0,82.5419,82.6106,82.5076,82.5762,8513.0
2017-01-09 13:15:00,96.21,96.24,96.19,96.21,11315.0,82.5934,82.6192,82.5762,82.5934,11315.0
2017-01-09 13:20:00,96.2,96.3,96.2,96.29,14206.0,82.5848,82.6707,82.5848,82.6621,14206.0
2017-01-09 13:25:00,96.29,96.32,96.26,96.32,8726.0,82.6621,82.6878,82.6363,82.6878,8726.0
2017-01-09 13:30:00,96.31,96.33,96.22,96.23,8894.0,82.6793,82.6964,82.602,82.6106,8894.0
2017-01-09 13:35:00,96.22,96.32,96.18,96.28,6617.0,82.602,82.6878,82.5677,82.6535,6617.0
2017-01-09 13:40:00,96.31,96.31,96.24,96.24,7714.0,82.6793,82.6793,82.6192,82.6192,7714.0
2017-01-09 13:45:00,96.24,96.24,96.18,96.24,5169.0,82.6192,82.6192,82.5677,82.6192,5169.0
2017-01-09 13:50:00,96.23,96.24,96.21,96.21,3951.0,82.6106,82.6192,82.5934,82.5934,3951.0
2017-01-09 13:55:00,96.21,96.24,96.15,96.24,8864.0,82.5934,82.6192,82.5419,82.6192,8864.0
2017-01-09 14:00:00,96.24,96.27,96.21,96.25,9975.0,82.6192,82.6449,82.5934,82.6278,9975.0
2017-01-09 14:05:00,96.25,96.25,96.1,96.11,11117.0,82.6278,82.6278,82.499,82.5076,11117.0
2017-01-09 14:10:00,96.11,96.12,95.97,96.0,13253.0,82.5076,82.5162,82.3874,82.4131,13253.0
2017-01-09 14:15:00,96.01,96.07,95.99,96.06,11122.0,82.4217,82.4732,82.4046,82.4646,11122.0
2017-01-09 14:20:00,96.06,96.07,95.98,96.03,12391.0,82.4646,82.4732,82.396,82.4389,12391.0
2017-01-09 14:25:00,96.04,96.11,96.04,96.08,9772.0,82.4475,82.5076,82.4475,82.4818,9772.0
2017-01-09 14:30:00,96.09,96.09,96.01,96.07,15710.0,82.4904,82.4904,82.4217,82.4732,15710.0
2017-01-09 14:35:00,96.07,96.13,96.06,96.1,29283.0,82.4732,82.5247,82.4646,82.499,29283.0
2017-01-09 14:40:00,96.1,96.17,96.08,96.14,28473.0,82.499,82.5591,82.4818,82.5333,28473.0
2017-01-09 14:45:00,96.14,96.22,96.14,96.21,20320.0,82.5333,82.602,82.5333,82.5934,20320.0
2017-01-09 14:50:00,96.2,96.23,96.2,96.2,9538.0,82.5848,82.6106,82.5848,82.5848,9538.0
2017-01-09 14:55:00,96.18,96.25,96.18,96.2,19691.0,82.5677,82.6278,82.5677,82.5848,19691.0
2017-01-09 15:00:00,96.2,96.33,96.2,96.26,14695.0,82.5848,82.6964,82.5848,82.6363,14695.0
2017-01-09 15:05:00,96.26,96.32,96.26,96.29,14637.0,82.6363,82.6878,82.6363,82.6621,14637.0
2017-01-09 15:10:00,96.3,96.36,96.25,96.25,18963.0,82.6707,82.7222,82.6278,82.6278,18963.0
2017-01-09 15:15:00,96.26,96.26,96.23,96.24,11813.0,82.6363,82.6363,82.6106,82.6192,11813.0
2017-01-09 15:20:00,96.25,96.26,96.21,96.22,11842.0,82.6278,82.6363,82.5934,82.602,11842.0
2017-01-09 15:25:00,96.22,96.34,96.21,96.31,18803.0,82.602,82.705,82.5934,82.6793,18803.0
2017-01-09 15:30:00,96.31,96.32,96.2,96.23,13755.0,82.6793,82.6878,82.5848,82.6106,13755.0
2017-01-09 15:35:00,96.23,96.38,96.22,96.34,35135.0,82.6106,82.7394,82.602,82.705,35135.0
2017-01-09 15:40:00,96.35,96.4,96.32,96.4,34182.0,82.7136,82.7565,82.6878,82.7565,34182.0
2017-01-09 15:45:00,96.39,96.42,96.37,96.42,38842.0,82.7479,82.7737,82.7308,82.7737,38842.0
2017-01-09 15:50:00,96.41,96.42,96.35,96.41,51074.0,82.7651,82.7737,82.7136,82.7651,51074.0
2017-01-09 15:55:00,96.41,96.45,96.34,96.36,76948.0,82.7651,82.7994,82.705,82.7222,76948.0
2017-01-10 09:30:00,96.07,96.17,95.75,95.97,21022.0,82.4732,82.5591,82.1985,82.3874,21022.0
2017-01-10 09:35:00,95.94,96.17,95.88,95.99,12265.0,82.3616,82.5591,82.3101,82.4046,12265.0
2017-01-10 09:40:00,95.97,95.97,95.74,95.89,18260.0,82.3874,82.3874,82.1899,82.3187,18260.0
2017-01-10 09:45:00,95.86,95.96,95.75,95.82,6000.0,82.293,82.3788,82.1985,82.2586,6000.0
2017-01-10 09:50:00,95.83,95.88,95.66,95.84,19163.0,82.2672,82.3101,82.1213,82.2758,19163.0
2017-01-10 09:55:00,95.79,96.05,95.74,96.05,6181.0,82.2329,82.4561,82.1899,82.4561,6181.0
2017-01-10 10:00:00,96.08,96.19,96.05,96.19,8274.0,82.4818,82.5762,82.4561,82.5762,8274.0
2017-01-10 10:05:00,96.14,96.17,96.05,96.11,12701.0,82.5333,82.5591,82.4561,82.5076,12701.0
2017-01-10 10:10:00,96.13,96.23,96.13,96.22,8327.0,82.5247,82.6106,82.5247,82.602,8327.0
2017-01-10 10:15:00,96.24,96.29,96.19,96.2,6325.0,82.6192,82.6621,82.5762,82.5848,6325.0
2017-01-10 10:20:00,96.19,96.31,96.19,96.28,7664.0,82.5762,82.6793,82.5762,82.6535,7664.0
2017-01-10 10:25:00,96.27,96.3,96.23,96.28,9365.0,82.6449,82.6707,82.6106,82.6535,9365.0
2017-01-10 10:30:00,96.3,96.5,96.3,96.5,9202.0,82.6707,82.8424,82.6707,82.8424,9202.0
2017-01-10 10:35:00,96.5,96.5,96.32,96.32,4586.0,82.8424,82.8424,82.6878,82.6878,4586.0
2017-01-10 10:40:00,96.31,96.44,96.31,96.34,11293.0,82.6793,82.7909,82.6793,82.705,11293.0
2017-01-10 10:45:00,96.32,96.47,96.32,96.34,9626.0,82.6878,82.8166,82.6878,82.705,9626.0
2017-01-10 10:50:00,96.36,96.53,96.34,96.52,7385.0,82.7222,82.8681,82.705,82.8595,7385.0
2017-01-10 10:55:00,96.5,96.53,96.46,96.5,10266.0,82.8424,82.8681,82.808,82.8424,10266.0
2017-01-10 11:00:00,96.5,96.62,96.49,96.62,6890.0,82.8424,82.9454,82.8338,82.9454,6890.0
2017-01-10 11:05:00,96.63,96.65,96.57,96.61,8700.0,82.954,82.9711,82.9025,82.9368,8700.0
2017-01-10 11:10:00,96.61,96.65,96.53,96.61,6400.0,82.9368,82.9711,82.8681,82.9368,6400.0
2017-01-10 11:15:00,96.61,96.64,96.52,96.53,7361.0,82.9368,82.9626,82.8595,82.8681,7361.0
2017-01-10 11:20:00,96.53,96.56,96.46,96.55,10069.0,82.8681,82.8939,82.808,82.8853,10069.0
2017-01-10 11:25:00,96.56,96.56,96.48,96.53,13918.0,82.8939,82.8939,82.8252,82.8681,13918.0
2017-01-10 11:30:00,96.54,96.59,96.5,96.56,16731.0,82.8767,82.9196,82.8424,82.8939,16731.0
2017-01-10 11:35:00,96.56,96.58,96.54,96.58,7100.0,82.8939,82.911,82.8767,82.911,7100.0
2017-01-10 11:40:00,96.58,96.64,96.56,96.58,8191.0,82.911,82.9626,82.8939,82.911,8191.0
2017-01-10 11:45:00,96.59,96.64,96.58,96.61,5776.0,82.9196,82.9626,82.911,82.9368,5776.0
2017-01-10 11:50:00,96.61,96.63,96.57,96.59,7832.0,82.9368,82.954,82.9025,82.9196,7832.0
2017-01-10 11:55:00,96.6,96.61,96.48,96.48,8947.0,82.9282,82.9368,82.8252,82.8252,8947.0
2017-01-10 12:00:00,96.48,96.49,96.4,96.44,20456.0,82.8252,82.8338,82.7565,82.7909,20456.0
2017-01-10 12:05:00,96.45,96.64,96.44,96.63,23607.0,82.7994,82.9626,82.7909,82.954,23607.0
2017-01-10 12:10:00,96.63,96.64,96.55,96.64,6464.0,82.954,82.9626,82.8853,82.9626,6464.0
2017-01-10 12:15:00,96.62,96.64,96.51,96.51,12800.0,82.9454,82.9626,82.851,82.851,12800.0
2017-01-10 12:20:00,96.52,96.57,96.48,96.48,18947.0,82.8595,82.9025,82.8252,82.8252,18947.0
2017-01-10 12:25:00,96.49,96.5,96.35,96.38,10332.0,82.8338,82.8424,82.7136,82.7394,10332.0
2017-01-10 12:30:00,96.39,96.39,96.26,96.26,4700.0,82.7479,82.7479,82.6363,82.6363,4700.0
2017-01-10 12:35:00,96.26,96.33,96.23,96.33,9081.0,82.6363,82.6964,82.6106,82.6964,9081.0
2017-01-10 12:40:00,96.32,96.36,96.27,96.36,8935.0,82.6878,82.7222,82.6449,82.7222,8935.0
2017-01-10 12:45:00,96.37,96.42,96.36,96.38,8078.0,82.7308,82.7737,82.7222,82.7394,8078.0
2017-01-10 12:50:00,96.38,96.43,96.38,96.41,8213.0,82.7394,82.7823,82.7394,82.7651,8213.0
2017-01-10 12:55:00,96.41,96.5,96.41,96.48,9211.0,82.7651,82.8424,82.7651,82.8252,9211.0
2017-01-10 13:00:00,96.48,96.48,96.36,96.36,13248.0,82.8252,82.8252,82.7222,82.7222,13248.0
2017-01-10 13:05:00,96.37,96.43,96.36,96.41,8190.0,82.7308,82.7823,82.7222,82.7651,8190.0
2017-01-10 13:10:00,96.4,96.44,96.37,96.41,5585.0,82.7565,82.7909,82.7308,82.7651,5585.0
2017-01-10 13:15:00,96.42,96.43,96.3,96.31,3900.0,82.7737,82.7823,82.6707,82.6793,3900.0
2017-01-10 13:20:00,96.31,96.42,96.31,96.37,9233.0,82.6793,82.7737,82.6793,82.7308,9233.0
2017-01-10 13:25:00,96.37,96.4,96.33,96.38,15043.0,82.7308,82.7565,82.6964,82.7394,15043.0
2017-01-10 13:30:00,96.36,96.38,96.31,96.38,11981.0,82.7222,82.7394,82.6793,82.7394,11981.0
2017-01-10 13:35:00,96.37,96.4,96.33,96.4,5590.0,82.7308,82.7565,82.6964,82.7565,5590.0
2017-01-10 13:40:00,96.39,96.39,96.22,96.26,8900.0,82.7479,82.7479,82.602,82.6363,8900.0
2017-01-10 13:45:00,96.27,96.34,96.26,96.32,5910.0,82.6449,82.705,82.6363,82.6878,5910.0
2017-01-10 13:50:00,96.33,96.33,96.29,96.31,8628.0,82.6964,82.6964,82.6621,82.6793,8628.0
2017-01-10 13:55:00,96.33,96.36,96.19,96.19,9730.0,82.6964,82.7222,82.5762,82.5762,9730.0
2017-01-10 14:00:00,96.2,96.26,96.13,96.25,14824.0,82.5848,82.6363,82.5247,82.6278,14824.0
2017-01-10 14:05:00,96.25,96.26,96.22,96.22,13103.0,82.6278,82.6363,82.602,82.602,13103.0
2017-01-10 14:10:00,96.24,96.3,96.24,96.29,14975.0,82.6192,82.6707,82.6192,82.6621,14975.0
2017-01-10 14:15:00,96.29,96.32,96.29,96.31,5094.0,82.6621,82.6878,82.6621,82.6793,5094.0
2017-01-10 14:20:00,96.32,96.44,96.29,96.39,12413.0,82.6878,82.7909,82.6621,82.7479,12413.0
2017-01-10 14:25:00,96.38,96.4,96.29,96.34,9778.0,82.7394,82.7565,82.6621,82.705,9778.0
2017-01-10 14:30:00,96.32,96.38,96.3,96.36,11116.0,82.6878,82.7394,82.6707,82.7222,11116.0
2017-01-10 14:35:00,96.35,96.41,96.33,96.38,9534.0,82.7136,82.7651,82.6964,82.7394,9534.0
2017-01-10 14:40:00,96.38,96.39,96.32,96.33,12376.0,82.7394,82.7479,82.6878,82.6964,12376.0
2017-01-10 14:45:00,96.34,96.39,96.34,96.35,10984.0,82.705,82.7479,82.705,82.7136,10984.0
2017-01-10 14:50:00,96.35,96.35,96.24,96.34,12089.0,82.7136,82.7136,82.6192,82.705,12089.0
2017-01-10 14:55:00,96.35,96.4,96.29,96.4,18419.0,82.7136,82.7565,82.6621,82.7565,18419.0
2017-01-10 15:00:00,96.42,96.43,96.36,96.39,10353.0,82.7737,82.7823,82.7222,82.7479,10353.0
2017-01-10 15:05:00,96.39,96.46,96.39,96.44,10148.0,82.7479,82.808,82.7479,82.7909,10148.0
2017-01-10 15:10:00,96.44,96.46,96.42,96.43,8659.0,82.7909,82.808,82.7737,82.7823,8659.0
2017-01-10 15:15:00,96.43,96.46,96.39,96.45,15443.0,82.7823,82.808,82.7479,82.7994,15443.0
2017-01-10 15:20:00,96.45,96.45,96.39,96.41,14776.0,82.7994,82.7994,82.7479,82.7651,14776.0
2017-01-10 15:25:00,96.42,96.46,96.39,96.43,16208.0,82.7737,82.808,82.7479,82.7823,16208.0
2017-01-10 15:30:00,96.42,96.51,96.41,96.48,15785.0,82.7737,82.851,82.7651,82.8252,15785.0
2017-01-10 15:35:00,96.48,96.53,96.44,96.49,19238.0,82.8252,82.8681,82.7909,82.8338,19238.0
2017-01-10 15:40:00,96.48,96.49,96.4,96.49,29614.0,82.8252,82.8338,82.7565,82.8338,29614.0
2017-01-10 15:45:00,96.48,96.49,96.38,96.43,47402.0,82.8252,82.8338,82.7394,82.7823,47402.0
2017-01-10 15:50:00,96.43,96.45,96.4,96.45,40614.0,82.7823,82.7994,82.7565,82.7994,40614.0
2017-01-10 15:55:00,96.44,96.48,96.36,96.4,98523.0,82.7909,82.8252,82.7222,82.7565,98523.0
2017-01-11 09:30:00,96.25,96.35,96.04,96.26,29355.0,82.6278,82.7136,82.4475,82.6363,29355.0
2017-01-11 09:35:00,96.19,96.19,96.03,96.18,8649.0,82.5762,82.5762,82.4389,82.5677,8649.0
2017-01-11 09:40:00,96.18,96.5,96.13,96.47,18810.0,82.5677,82.8424,82.5247,82.8166,18810.0
2017-01-11 09:45:00,96.46,96.46,96.19,96.44,11317.0,82.808,82.808,82.5762,82.7909,11317.0
2017-01-11 09:50:00,96.4,96.4,96.19,96.3,7108.0,82.7565,82.7565,82.5762,82.6707,7108.0
2017-01-11 09:55:00,96.33,96.51,96.25,96.4,17158.0,82.6964,82.851,82.6278,82.7565,17158.0
2017-01-11 10:00:00,96.4,96.42,96.2,96.24,5850.0,82.7565,82.7737,82.5848,82.6192,5850.0
2017-01-11 10:05:00,96.24,96.25,96.1,96.18,11718.0,82.6192,82.6278,82.499,82.5677,11718.0
2017-01-11 10:10:00,96.2,96.22,96.09,96.09,8054.0,82.5848,82.602,82.4904,82.4904,8054.0
2017-01-11 10:15:00,96.12,96.12,95.9,95.91,6849.0,82.5162,82.5162,82.3273,82.3359,6849.0
2017-01-11 10:20:00,95.95,95.95,95.81,95.81,7805.0,82.3702,82.3702,82.25,82.25,7805.0
2017-01-11 10:25:00,95.82,95.96,95.77,95.96,6405.0,82.2586,82.3788,82.2157,82.3788,6405.0
2017-01-11 10:30:00,95.88,95.93,95.84,95.89,10259.0,82.3101,82.353,82.2758,82.3187,10259.0
2017-01-11 10:35:00,95.89,96.06,95.89,96.06,5928.0,82.3187,82.4646,82.3187,82.4646,5928.0
2017-01-11 10:40:00,96.09,96.14,95.98,96.08,8721.0,82.4904,82.5333,82.396,82.4818,8721.0
2017-01-11 10:45:00,96.11,96.14,96.02,96.14,5761.0,82.5076,82.5333,82.4303,82.5333,5761.0
2017-01-11 10:50:00,96.13,96.13,96.0,96.1,6609.0,82.5247,82.5247,82.4131,82.499,6609.0
2017-01-11 10:55:00,96.13,96.13,95.95,95.97,4833.0,82.5247,82.5247,82.3702,82.3874,4833.0
2017-01-11 11:00:00,95.96,96.04,95.89,95.94,11042.0,82.3788,82.4475,82.3187,82.3616,11042.0
2017-01-11 11:05:00,95.97,96.02,95.92,96.02,5711.0,82.3874,82.4303,82.3445,82.4303,5711.0
2017-01-11 11:10:00,96.03,96.1,96.0,96.01,5027.0,82.4389,82.499,82.4131,82.4217,5027.0
2017-01-11 11:15:00,96.03,96.11,96.03,96.05,4990.0,82.4389,82.5076,82.4389,82.4561,4990.0
2017-01-11 11:20:00,96.06,96.1,95.95,95.95,9300.0,82.4646,82.499,82.3702,82.3702,9300.0
2017-01-11 11:25:00,95.97,96.13,95.89,95.9,8767.0,82.3874,82.5247,82.3187,82.3273,8767.0
2017-01-11 11:30:00,95.89,95.89,95.67,95.79,5689.0,82.3187,82.3187,82.1298,82.2329,5689.0
2017-01-11 11:35:00,95.84,95.84,95.58,95.79,13723.0,82.2758,82.2758,82.0526,82.2329,13723.0
2017-01-11 11:40:00,95.81,95.9,95.71,95.9,4412.0,82.25,82.3273,82.1642,82.3273,4412.0
2017-01-11 11:45:00,95.91,96.0,95.86,95.95,6464.0,82.3359,82.4131,82.293,82.3702,6464.0
2017-01-11 11:50:00,95.97,96.21,95.96,96.21,5334.0,82.3874,82.5934,82.3788,82.5934,5334.0
2017-01-11 11:55:00,96.17,96.25,96.1,96.25,5613.0,82.5591,82.6278,82.499,82.6278,5613.0
2017-01-11 12:00:00,96.23,96.33,96.14,96.26,5187.0,82.6106,82.6964,82.5333,82.6363,5187.0
2017-01-11 12:05:00,96.28,96.28,96.17,96.21,6797.0,82.6535,82.6535,82.5591,82.5934,6797.0
2017-01-11 12:10:00,96.23,96.32,96.17,96.21,5424.0,82.6106,82.6878,82.5591,82.5934,5424.0
2017-01-11 12:15:00,96.2,96.21,96.06,96.14,5868.0,82.5848,82.5934,82.4646,82.5333,5868.0
2017-01-11 12:20:00,96.11,96.11,95.96,96.01,1800.0,82.5076,82.5076,82.3788,82.4217,1800.0
2017-01-11 12:25:00,96.03,96.11,96.01,96.11,9589.0,82.4389,82.5076,82.4217,82.5076,9589.0
2017-01-11 12:30:00,96.14,96.14,95.91,95.91,3211.0,82.5333,82.5333,82.3359,82.3359,3211.0
2017-01-11 12:35:00,95.97,96.07,95.95,95.97,4251.0,82.3874,82.4732,82.3702,82.3874,4251.0
2017-01-11 12:40:00,95.99,95.99,95.77,95.84,3120.0,82.4046,82.4046,82.2157,82.2758,3120.0
2017-01-11 12:45:00,95.83,95.83,95.71,95.8,5200.0,82.2672,82.2672,82.1642,82.2414,5200.0
2017-01-11 12:50:00,95.78,95.89,95.73,95.87,7309.0,82.2243,82.3187,82.1813,82.3015,7309.0
2017-01-11 12:55:00,95.88,95.97,95.84,95.97,18076.0,82.3101,82.3874,82.2758,82.3874,18076.0
2017-01-11 13:00:00,96.01,96.05,95.97,95.98,5491.0,82.4217,82.4561,82.3874,82.396,5491.0
2017-01-11 13:05:00,96.0,96.05,95.97,96.02,15000.0,82.4131,82.4561,82.3874,82.4303,15000.0
2017-01-11 13:10:00,95.99,96.0,95.81,95.94,6338.0,82.4046,82.4131,82.25,82.3616,6338.0
2017-01-11 13:15:00,95.92,95.92,95.81,95.89,6292.0,82.3445,82.3445,82.25,82.3187,6292.0
2017-01-11 13:20:00,95.91,95.96,95.87,95.95,4050.0,82.3359,82.3788,82.3015,82.3702,4050.0
2017-01-11 13:25:00,95.93,95.94,95.79,95.79,6887.0,82.353,82.3616,82.2329,82.2329,6887.0
2017-01-11 13:30:00,95.81,95.93,95.78,95.91,8006.0,82.25,82.353,82.2243,82.3359,8006.0
2017-01-11 13:35:00,95.94,96.18,95.93,96.1,7904.0,82.3616,82.5677,82.353,82.499,7904.0
2017-01-11 13:40:00,96.09,96.14,96.02,96.1,10108.0,82.4904,82.5333,82.4303,82.499,10108.0
2017-01-11 13:45:00,96.11,96.18,96.03,96.09,16267.0,82.5076,82.5677,82.4389,82.4904,16267.0
2017-01-11 13:50:00,96.07,96.12,95.98,96.12,42369.0,82.4732,82.5162,82.396,82.5162,42369.0
2017-01-11 13:55:00,96.17,96.24,96.16,96.19,10595.0,82.5591,82.6192,82.5505,82.5762,10595.0
2017-01-11 14:00:00,96.23,96.26,96.12,96.14,5635.0,82.6106,82.6363,82.5162,82.5333,5635.0
2017-01-11 14:05:00,96.16,96.16,96.04,96.04,10548.0,82.5505,82.5505,82.4475,82.4475,10548.0
2017-01-11 14:10:00,96.03,96.17,96.02,96.17,10344.0,82.4389,82.5591,82.4303,82.5591,10344.0
2017-01-11 14:15:00,96.19,96.22,96.14,96.19,6982.0,82.5762,82.602,82.5333,82.5762,6982.0
2017-01-11 14:20:00,96.18,96.18,96.09,96.1,6084.0,82.5677,82.5677,82.4904,82.499,6084.0
2017-01-11 14:25:00,96.14,96.18,96.11,96.15,17871.0,82.5333,82.5677,82.5076,82.5419,17871.0
2017-01-11 14:30:00,96.16,96.27,96.15,96.24,11575.0,82.5505,82.6449,82.5419,82.6192,11575.0
2017-01-11 14:35:00,96.19,96.22,96.15,96.22,3750.0,82.5762,82.602,82.5419,82.602,3750.0
2017-01-11 14:40:00,96.21,96.23,96.18,96.21,10064.0,82.5934,82.6106,82.5677,82.5934,10064.0
2017-01-11 14:45:00,96.21,96.23,96.15,96.18,32611.0,82.5934,82.6106,82.5419,82.5677,32611.0
2017-01-11 14:50:00,96.16,96.23,96.16,96.23,23757.0,82.5505,82.6106,82.5505,82.6106,23757.0
2017-01-11 14:55:00,96.22,96.33,96.2,96.33,4841.0,82.602,82.6964,82.5848,82.6964,4841.0
2017-01-11 15:00:00,96.31,96.4,96.3,96.4,2106.0,82.6793,82.7565,82.6707,82.7565,2106.0
2017-01-11 15:05:00,96.4,96.44,96.36,96.36,6819.0,82.7565,82.7909,82.7222,82.7222,6819.0
2017-01-11 15:10:00,96.35,96.4,96.34,96.39,7489.0,82.7136,82.7565,82.705,82.7479,7489.0
2017-01-11 15:15:00,96.4,96.51,96.39,96.51,5864.0,82.7565,82.851,82.7479,82.851,5864.0
2017-01-11 15:20:00,96.53,96.55,96.49,96.49,10357.0,82.8681,82.8853,82.8338,82.8338,10357.0
2017-01-11 15:25:00,96.48,96.49,96.45,96.48,8287.0,82.8252,82.8338,82.7994,82.8252,8287.0
2017-01-11 15:30:00,96.48,96.54,96.47,96.52,13357.0,82.8252,82.8767,82.8166,82.8595,13357.0
2017-01-11 15:35:00,96.52,96.56,96.5,96.5,31085.0,82.8595,82.8939,82.8424,82.8424,31085.0
2017-01-11 15:40:00,96.5,96.51,96.45,96.49,14247.0,82.8424,82.851,82.7994,82.8338,14247.0
2017-01-11 15:45:00,96.49,96.65,96.49,96.65,22278.0,82.8338,82.9711,82.8338,82.9711,22278.0
2017-01-11 15:50:00,96.66,96.66,96.59,96.62,11029.0,82.9797,82.9797,82.9196,82.9454,11029.0
2017-01-11 15:55:00,96.63,96.67,96.57,96.63,49023.0,82.954,82.9883,82.9025,82.954,49023.0
2017-01-12 09:30:00,96.45,96.94,96.29,96.43,17841.0,82.7994,83.2201,82.6621,82.7823,17841.0
2017-01-12 09:35:00,96.42,96.45,96.12,96.17,8114.0,82.7737,82.7994,82.5162,82.5591,8114.0
2017-01-12 09:40:00,96.12,96.13,95.9,95.91,4515.0,82.5162,82.5247,82.3273,82.3359,4515.0
2017-01-12 09:45:00,95.89,96.18,95.85,96.12,33713.0,82.3187,82.5677,82.2844,82.5162,33713.0
2017-01-12 09:50:00,96.1,96.33,96.04,96.33,2845.0,82.499,82.6964,82.4475,82.6964,2845.0
2017-01-12 09:55:00,96.42,96.42,96.26,96.31,8280.0,82.7737,82.7737,82.6363,82.6793,8280.0
2017-01-12 10:00:00,96.36,96.36,96.17,96.2,8409.0,82.7222,82.7222,82.5591,82.5848,8409.0
2017-01-12 10:05:00,96.24,96.24,95.8,95.87,5615.0,82.6192,82.6192,82.2414,82.3015,5615.0
2017-01-12 10:10:00,95.92,96.12,95.84,96.06,19590.0,82.3445,82.5162,82.2758,82.4646,19590.0
2017-01-12 10:15:00,96.02,96.25,95.95,96.21,13500.0,82.4303,82.6278,82.3702,82.5934,13500.0
2017-01-12 10:20:00,96.21,96.37,96.2,96.29,5036.0,82.5934,82.7308,82.5848,82.6621,5036.0
2017-01-12 10:25:00,96.28,96.46,96.28,96.33,11911.0,82.6535,82.808,82.6535,82.6964,11911.0
2017-01-12 10:30:00,96.34,96.35,96.18,96.24,6059.0,82.705,82.7136,82.5677,82.6192,6059.0
2017-01-12 10:35:00,96.25,96.28,96.2,96.28,7425.0,82.6278,82.6535,82.5848,82.6535,7425.0
2017-01-12 10:40:00,96.25,96.37,96.24,96.36,7326.0,82.6278,82.7308,82.6192,82.7222,7326.0
2017-01-12 10:45:00,96.36,96.36,96.19,96.2,6010.0,82.7222,82.7222,82.5762,82.5848,6010.0
2017-01-12 10:50:00,96.21,96.32,96.21,96.25,13914.0,82.5934,82.6878,82.5934,82.6278,13914.0
2017-01-12 10:55:00,96.19,96.31,96.19,96.31,9095.0,82.5762,82.6793,82.5762,82.6793,9095.0
2017-01-12 11:00:00,96.28,96.29,96.14,96.14,17169.0,82.6535,82.6621,82.5333,82.5333,17169.0
2017-01-12 11:05:00,96.18,96.19,96.15,96.17,4830.0,82.5677,82.5762,82.5419,82.5591,4830.0
2017-01-12 11:10:00,96.17,96.24,96.15,96.2,7457.0,82.5591,82.6192,82.5419,82.5848,7457.0
2017-01-12 11:15:00,96.21,96.31,96.19,96.24,10095.0,82.5934,82.6793,82.5762,82.6192,10095.0
2017-01-12 11:20:00,96.21,96.23,96.16,96.23,6997.0,82.5934,82.6106,82.5505,82.6106,6997.0
2017-01-12 11:25:00,96.25,96.28,96.24,96.27,1934.0,82.6278,82.6535,82.6192,82.6449,1934.0
2017-01-12 11:30:00,96.3,96.3,96.24,96.29,3524.0,82.6707,82.6707,82.6192,82.6621,3524.0
2017-01-12 11:35:00,96.29,96.3,96.22,96.25,5015.0,82.6621,82.6707,82.602,82.6278,5015.0
2017-01-12 11:40:00,96.26,96.3,96.25,96.29,3820.0,82.6363,82.6707,82.6278,82.6621,3820.0
2017-01-12 11:45:00,96.27,96.27,96.21,96.23,3149.0,82.6449,82.6449,82.5934,82.6106,3149.0
2017-01-12 11:50:00,96.22,96.24,96.2,96.23,3400.0,82.602,82.6192,82.5848,82.6106,3400.0
2017-01-12 11:55:00,96.21,96.27,96.18,96.27,4279.0,82.5934,82.6449,82.5677,82.6449,4279.0
2017-01-12 12:00:00,96.24,96.39,96.24,96.39,3238.0,82.6192,82.7479,82.6192,82.7479,3238.0
2017-01-12 12:05:00,96.39,96.42,96.33,96.33,9606.0,82.7479,82.7737,82.6964,82.6964,9606.0
2017-01-12 12:10:00,96.33,96.36,96.31,96.31,5456.0,82.6964,82.7222,82.6793,82.6793,5456.0
2017-01-12 12:15:00,96.31,96.5,96.28,96.46,8492.0,82.6793,82.8424,82.6535,82.808,8492.0
2017-01-12 12:20:00,96.46,96.53,96.41,96.41,7600.0,82.808,82.8681,82.7651,82.7651,7600.0
2017-01-12 12:25:00,96.38,96.41,96.29,96.41,3455.0,82.7394,82.7651,82.6621,82.7651,3455.0
2017-01-12 12:30:00,96.43,96.5,96.43,96.5,2806.0,82.7823,82.8424,82.7823,82.8424,2806.0
2017-01-12 12:35:00,96.5,96.55,96.42,96.42,2679.0,82.8424,82.8853,82.7737,82.7737,2679.0
2017-01-12 12:40:00,96.43,96.44,96.33,96.33,1870.0,82.7823,82.7909,82.6964,82.6964,1870.0
2017-01-12 12:45:00,96.36,96.53,96.31,96.46,39789.0,82.7222,82.8681,82.6793,82.808,39789.0
2017-01-12 12:50:00,96.45,96.46,96.41,96.43,5018.0,82.7994,82.808,82.7651,82.7823,5018.0
2017-01-12 12:55:00,96.42,96.43,96.36,96.39,3528.0,82.7737,82.7823,82.7222,82.7479,3528.0
2017-01-12 13:00:00,96.4,96.49,96.39,96.4,2709.0,82.7565,82.8338,82.7479,82.7565,2709.0
2017-01-12 13:05:00,96.42,96.43,96.36,96.41,3445.0,82.7737,82.7823,82.7222,82.7651,3445.0
2017-01-12 13:10:00,96.42,96.44,96.38,96.38,25707.0,82.7737,82.7909,82.7394,82.7394,25707.0
2017-01-12 13:15:00,96.39,96.47,96.39,96.43,3802.0,82.7479,82.8166,82.7479,82.7823,3802.0
2017-01-12 13:20:00,96.4,96.48,96.39,96.39,3278.0,82.7565,82.8252,82.7479,82.7479,3278.0
2017-01-12 13:25:00,96.44,96.44,96.38,96.41,2042.0,82.7909,82.7909,82.7394,82.7651,2042.0
2017-01-12 13:30:00,96.4,96.44,96.39,96.44,2605.0,82.7565,82.7909,82.7479,82.7909,2605.0
2017-01-12 13:35:00,96.45,96.56,96.44,96.51,6364.0,82.7994,82.8939,82.7909,82.851,6364.0
2017-01-12 13:40:00,96.51,96.56,96.5,96.53,7270.0,82.851,82.8939,82.8424,82.8681,7270.0
2017-01-12 13:45:00,96.5,96.5,96.45,96.48,1375.0,82.8424,82.8424,82.7994,82.8252,1375.0
2017-01-12 13:50:00,96.48,96.51,96.45,96.46,4220.0,82.8252,82.851,82.7994,82.808,4220.0
2017-01-12 13:55:00,96.45,96.5,96.44,96.48,2300.0,82.7994,82.8424,82.7909,82.8252,2300.0
2017-01-12 14:00:00,96.47,96.56,96.44,96.48,22520.0,82.8166,82.8939,82.7909,82.8252,22520.0
2017-01-12 14:05:00,96.47,96.49,96.43,96.48,9527.0,82.8166,82.8338,82.7823,82.8252,9527.0
2017-01-12 14:10:00,96.48,96.54,96.46,96.49,8652.0,82.8252,82.8767,82.808,82.8338,8652.0
2017-01-12 14:15:00,96.49,96.56,96.46,96.46,12823.0,82.8338,82.8939,82.808,82.808,12823.0
2017-01-12 14:20:00,96.45,96.47,96.4,96.43,9838.0,82.7994,82.8166,82.7565,82.7823,9838.0
2017-01-12 14:25:00,96.43,96.52,96.41,96.52,8954.0,82.7823,82.8595,82.7651,82.8595,8954.0
2017-01-12 14:30:00,96.52,96.66,96.52,96.66,14646.0,82.8595,82.9797,82.8595,82.9797,14646.0
2017-01-12 14:35:00,96.64,96.65,96.57,96.61,19410.0,82.9626,82.9711,82.9025,82.9368,19410.0
2017-01-12 14:40:00,96.61,96.63,96.58,96.62,3177.0,82.9368,82.954,82.911,82.9454,3177.0
2017-01-12 14:45:00,96.63,96.67,96.59,96.59,5138.0,82.954,82.9883,82.9196,82.9196,5138.0
2017-01-12 14:50:00,96.6,96.72,96.59,96.7,7122.0,82.9282,83.0312,82.9196,83.0141,7122.0
2017-01-12 14:55:00,96.72,96.75,96.68,96.71,7711.0,83.0312,83.057,82.9969,83.0226,7711.0
2017-01-12 15:00:00,96.72,96.73,96.65,96.65,6821.0,83.0312,83.0398,82.9711,82.9711,6821.0
2017-01-12 15:05:00,96.63,96.68,96.61,96.67,5199.0,82.954,82.9969,82.9368,82.9883,5199.0
2017-01-12 15:10:00,96.68,96.7,96.67,96.7,7016.0,82.9969,83.0141,82.9883,83.0141,7016.0
2017-01-12 15:15:00,96.7,96.71,96.57,96.62,11127.0,83.0141,83.0226,82.9025,82.9454,11127.0
2017-01-12 15:20:00,96.63,96.67,96.62,96.64,6344.0,82.954,82.9883,82.9454,82.9626,6344.0
2017-01-12 15:25:00,96.63,96.77,96.63,96.74,18398.0,82.954,83.0742,82.954,83.0484,18398.0
2017-01-12 15:30:00,96.73,96.8,96.73,96.78,27255.0,83.0398,83.0999,83.0398,83.0827,27255.0
2017-01-12 15:35:00,96.78,96.84,96.77,96.82,33740.0,83.0827,83.1343,83.0742,83.1171,33740.0
2017-01-12 15:40:00,96.82,96.83,96.77,96.83,26674.0,83.1171,83.1257,83.0742,83.1257,26674.0
2017-01-12 15:45:00,96.82,96.94,96.8,96.9,29798.0,83.1171,83.2201,83.0999,83.1858,29798.0
2017-01-12 15:50:00,96.9,96.92,96.84,96.86,28231.0,83.1858,83.2029,83.1343,83.1514,28231.0
2017-01-12 15:55:00,96.86,96.98,96.85,96.91,75953.0,83.1514,83.2544,83.1428,83.1943,75953.0
2017-01-13 09:30:00,96.83,97.1,96.73,96.85,22063.0,83.1257,83.3575,83.0398,83.1428,22063.0
2017-01-13 09:35:00,96.89,97.02,96.64,96.78,15870.0,83.1772,83.2888,82.9626,83.0827,15870.0
2017-01-13 09:40:00,96.77,96.95,96.77,96.89,11473.0,83.0742,83.2287,83.0742,83.1772,11473.0
2017-01-13 09:45:00,96.89,97.0,96.89,96.9,29076.0,83.1772,83.2716,83.1772,83.1858,29076.0
2017-01-13 09:50:00,96.89,96.91,96.74,96.75,8006.0,83.1772,83.1943,83.0484,83.057,8006.0
2017-01-13 09:55:00,96.74,96.8,96.4,96.51,26950.0,83.0484,83.0999,82.7565,82.851,26950.0
2017-01-13 10:00:00,96.53,96.76,96.44,96.7,23416.0,82.8681,83.0656,82.7909,83.0141,23416.0
2017-01-13 10:05:00,96.71,96.71,96.5,96.57,12222.0,83.0226,83.0226,82.8424,82.9025,12222.0
2017-01-13 10:10:00,96.57,96.59,96.49,96.56,10601.0,82.9025,82.9196,82.8338,82.8939,10601.0
2017-01-13 10:15:00,96.57,96.63,96.44,96.44,7429.0,82.9025,82.954,82.7909,82.7909,7429.0
2017-01-13 10:20:00,96.47,96.54,96.43,96.48,9574.0,82.8166,82.8767,82.7823,82.8252,9574.0
2017-01-13 10:25:00,96.48,96.55,96.42,96.42,4440.0,82.8252,82.8853,82.7737,82.7737,4440.0
2017-01-13 10:30:00,96.43,96.57,96.43,96.5,6396.0,82.7823,82.9025,82.7823,82.8424,6396.0
2017-01-13 10:35:00,96.51,96.52,96.49,96.52,1814.0,82.851,82.8595,82.8338,82.8595,1814.0
2017-01-13 10:40:00,96.5,96.51,96.43,96.48,7323.0,82.8424,82.851,82.7823,82.8252,7323.0
2017-01-13 10:45:00,96.53,96.58,96.49,96.56,17951.0,82.8681,82.911,82.8338,82.8939,17951.0
2017-01-13 10:50:00,96.53,96.65,96.5,96.64,18099.0,82.8681,82.9711,82.8424,82.9626,18099.0
2017-01-13 10:55:00,96.64,96.78,96.63,96.78,24494.0,82.9626,83.0827,82.954,83.0827,24494.0
2017-01-13 11:00:00,96.78,96.81,96.56,96.56,20500.0,83.0827,83.1085,82.8939,82.8939,20500.0
2017-01-13 11:05:00,96.53,96.57,96.36,96.39,18572.0,82.8681,82.9025,82.7222,82.7479,18572.0
2017-01-13 11:10:00,96.36,96.43,96.34,96.41,12629.0,82.7222,82.7823,82.705,82.7651,12629.0
2017-01-13 11:15:00,96.41,96.43,96.39,96.4,7338.0,82.7651,82.7823,82.7479,82.7565,7338.0
2017-01-13 11:20:00,96.4,96.42,96.35,96.37,18581.0,82.7565,82.7737,82.7136,82.7308,18581.0
2017-01-13 11:25:00,96.39,96.43,96.37,96.4,6300.0,82.7479,82.7823,82.7308,82.7565,6300.0
2017-01-13 11:30:00,96.41,96.41,96.33,96.35,12501.0,82.7651,82.7651,82.6964,82.7136,12501.0
2017-01-13 11:35:00,96.35,96.48,96.35,96.48,12440.0,82.7136,82.8252,82.7136,82.8252,12440.0
2017-01-13 11:40:00,96.48,96.48,96.37,96.37,10265.0,82.8252,82.8252,82.7308,82.7308,10265.0
2017-01-13 11:45:00,96.37,96.44,96.36,96.41,10262.0,82.7308,82.7909,82.7222,82.7651,10262.0
2017-01-13 11:50:00,96.43,96.5,96.4,96.48,7103.0,82.7823,82.8424,82.7565,82.8252,7103.0
2017-01-13 11:55:00,96.48,96.56,96.46,96.56,4360.0,82.8252,82.8939,82.808,82.8939,4360.0
2017-01-13 12:00:00,96.57,96.59,96.5,96.55,7800.0,82.9025,82.9196,82.8424,82.8853,7800.0
2017-01-13 12:05:00,96.56,96.56,96.51,96.53,2852.0,82.8939,82.8939,82.851,82.8681,2852.0
2017-01-13 12:10:00,96.53,96.53,96.44,96.49,5658.0,82.8681,82.8681,82.7909,82.8338,5658.0
2017-01-13 12:15:00,96.47,96.49,96.32,96.4,7001.0,82.8166,82.8338,82.6878,82.7565,7001.0
2017-01-13 12:20:00,96.39,96.4,96.37,96.37,3010.0,82.7479,82.7565,82.7308,82.7308,3010.0
2017-01-13 12:25:00,96.37,96.4,96.34,96.35,4854.0,82.7308,82.7565,82.705,82.7136,4854.0
2017-01-13 12:30:00,96.37,96.39,96.36,96.38,5720.0,82.7308,82.7479,82.7222,82.7394,5720.0
2017-01-13 12:35:00,96.37,96.39,96.32,96.33,6158.0,82.7308,82.7479,82.6878,82.6964,6158.0
2017-01-13 12:40:00,96.31,96.39,96.28,96.38,3900.0,82.6793,82.7479,82.6535,82.7394,3900.0
2017-01-13 12:45:00,96.38,96.4,96.35,96.36,3477.0,82.7394,82.7565,82.7136,82.7222,3477.0
2017-01-13 12:50:00,96.36,96.47,96.33,96.45,6100.0,82.7222,82.8166,82.6964,82.7994,6100.0
2017-01-13 12:55:00,96.45,96.45,96.36,96.36,6267.0,82.7994,82.7994,82.7222,82.7222,6267.0
2017-01-13 13:00:00,96.38,96.4,96.33,96.36,16107.0,82.7394,82.7565,82.6964,82.7222,16107.0
2017-01-13 13:05:00,96.37,96.37,96.31,96.32,5001.0,82.7308,82.7308,82.6793,82.6878,5001.0
2017-01-13 13:10:00,96.35,96.38,96.34,96.36,7727.0,82.7136,82.7394,82.705,82.7222,7727.0
2017-01-13 13:15:00,96.37,96.38,96.34,96.34,7169.0,82.7308,82.7394,82.705,82.705,7169.0
2017-01-13 13:20:00,96.35,96.37,96.34,96.36,2590.0,82.7136,82.7308,82.705,82.7222,2590.0
2017-01-13 13:25:00,96.36,96.38,96.32,96.36,7075.0,82.7222,82.7394,82.6878,82.7222,7075.0
2017-01-13 13:30:00,96.36,96.39,96.34,96.37,7482.0,82.7222,82.7479,82.705,82.7308,7482.0
2017-01-13 13:35:00,96.37,96.39,96.27,96.27,10795.0,82.7308,82.7479,82.6449,82.6449,10795.0
2017-01-13 13:40:00,96.29,96.29,96.2,96.24,12447.0,82.6621,82.6621,82.5848,82.6192,12447.0
2017-01-13 13:45:00,96.24,96.24,96.17,96.24,15416.0,82.6192,82.6192,82.5591,82.6192,15416.0
2017-01-13 13:50:00,96.24,96.24,96.19,96.22,6285.0,82.6192,82.6192,82.5762,82.602,6285.0
2017-01-13 13:55:00,96.21,96.24,96.19,96.23,9916.0,82.5934,82.6192,82.5762,82.6106,9916.0
2017-01-13 14:00:00,96.23,96.25,96.19,96.2,5405.0,82.6106,82.6278,82.5762,82.5848,5405.0
2017-01-13 14:05:00,96.21,96.25,96.21,96.21,8340.0,82.5934,82.6278,82.5934,82.5934,8340.0
2017-01-13 14:10:00,96.2,96.25,96.19,96.25,10550.0,82.5848,82.6278,82.5762,82.6278,10550.0
2017-01-13 14:15:00,96.25,96.37,96.2,96.37,9923.0,82.6278,82.7308,82.5848,82.7308,9923.0
2017-01-13 14:20:00,96.38,96.39,96.35,96.38,4785.0,82.7394,82.7479,82.7136,82.7394,4785.0
2017-01-13 14:25:00,96.39,96.41,96.3,96.3,18581.0,82.7479,82.7651,82.6707,82.6707,18581.0
2017-01-13 14:30:00,96.3,96.39,96.3,96.39,6959.0,82.6707,82.7479,82.6707,82.7479,6959.0
2017-01-13 14:35:00,96.39,96.41,96.33,96.33,7990.0,82.7479,82.7651,82.6964,82.6964,7990.0
2017-01-13 14:40:00,96.33,96.41,96.31,96.39,17077.0,82.6964,82.7651,82.6793,82.7479,17077.0
2017-01-13 14:45:00,96.4,96.4,96.37,96.37,8117.0,82.7565,82.7565,82.7308,82.7308,8117.0
2017-01-13 14:50:00,96.37,96.38,96.32,96.36,6331.0,82.7308,82.7394,82.6878,82.7222,6331.0
2017-01-13 14:55:00,96.37,96.4,96.35,96.39,13406.0,82.7308,82.7565,82.7136,82.7479,13406.0
2017-01-13 15:00:00,96.39,96.4,96.36,96.39,10775.0,82.7479,82.7565,82.7222,82.7479,10775.0
2017-01-13 15:05:00,96.39,96.39,96.35,96.37,4374.0,82.7479,82.7479,82.7136,82.7308,4374.0
2017-01-13 15:10:00,96.37,96.37,96.3,96.31,7832.0,82.7308,82.7308,82.6707,82.6793,7832.0
2017-01-13 15:15:00,96.33,96.34,96.31,96.34,8247.0,82.6964,82.705,82.6793,82.705,8247.0
2017-01-13 15:20:00,96.34,96.36,96.33,96.36,11821.0,82.705,82.7222,82.6964,82.7222,11821.0
2017-01-13 15:25:00,96.36,96.37,96.32,96.33,9600.0,82.7222,82.7308,82.6878,82.6964,9600.0
2017-01-13 15:30:00,96.33,96.33,96.26,96.3,32826.0,82.6964,82.6964,82.6363,82.6707,32826.0
2017-01-13 15:35:00,96.3,96.33,96.28,96.3,31381.0,82.6707,82.6964,82.6535,82.6707,31381.0
2017-01-13 15:40:00,96.3,96.31,96.21,96.21,34045.0,82.6707,82.6793,82.5934,82.5934,34045.0
2017-01-13 15:45:00,96.25,96.32,96.25,96.29,39934.0,82.6278,82.6878,82.6278,82.6621,39934.0
2017-01-13 15:50:00,96.28,96.33,96.27,96.29,24478.0,82.6535,82.6964,82.6449,82.6621,24478.0
2017-01-13 15:55:00,96.29,96.32,96.25,96.29,58227.0,82.6621,82.6878,82.6278,82.6621,58227.0
2017-01-17 09:30:00,95.79,95.79,95.07,95.13,33222.0,82.2329,82.2329,81.6148,81.6663,33222.0
2017-01-17 09:35:00,95.13,95.21,94.79,95.02,70276.0,81.6663,81.7349,81.3744,81.5718,70276.0
2017-01-17 09:40:00,95.09,95.09,94.62,95.0,62175.0,81.6319,81.6319,81.2284,81.5547,62175.0
2017-01-17 09:45:00,94.95,95.07,94.88,95.05,116946.0,81.5117,81.6148,81.4516,81.5976,116946.0
2017-01-17 09:50:00,95.05,95.24,95.05,95.15,30975.0,81.5976,81.7607,81.5976,81.6834,30975.0
2017-01-17 09:55:00,95.13,95.17,95.02,95.03,21004.0,81.6663,81.7006,81.5718,81.5804,21004.0
2017-01-17 10:00:00,95.05,95.2,94.92,95.17,78033.0,81.5976,81.7264,81.486,81.7006,78033.0
2017-01-17 10:05:00,95.2,95.2,95.03,95.14,38231.0,81.7264,81.7264,81.5804,81.6749,38231.0
2017-01-17 10:10:00,95.16,95.26,95.13,95.26,45064.0,81.692,81.7779,81.6663,81.7779,45064.0
2017-01-17 10:15:00,95.2,95.37,95.14,95.16,23994.0,81.7264,81.8723,81.6749,81.692,23994.0
2017-01-17 10:20:00,95.16,95.29,95.08,95.11,12731.0,81.692,81.8036,81.6233,81.6491,12731.0
2017-01-17 10:25:00,95.15,95.24,95.02,95.06,20834.0,81.6834,81.7607,81.5718,81.6062,20834.0
2017-01-17 10:30:00,95.08,95.18,94.92,95.18,21724.0,81.6233,81.7092,81.486,81.7092,21724.0
2017-01-17 10:35:00,95.2,95.36,95.17,95.28,19304.0,81.7264,81.8637,81.7006,81.795,19304.0
2017-01-17 10:40:00,95.29,95.32,95.21,95.32,36646.0,81.8036,81.8294,81.7349,81.8294,36646.0
2017-01-17 10:45:00,95.32,95.34,95.21,95.29,46255.0,81.8294,81.8465,81.7349,81.8036,46255.0
2017-01-17 10:50:00,95.29,95.41,95.26,95.4,16413.0,81.8036,81.9066,81.7779,81.8981,16413.0
2017-01-17 10:55:00,95.41,95.44,95.34,95.35,24144.0,81.9066,81.9324,81.8465,81.8551,24144.0
2017-01-17 11:00:00,95.34,95.41,95.32,95.37,26731.0,81.8465,81.9066,81.8294,81.8723,26731.0
2017-01-17 11:05:00,95.38,95.39,95.28,95.36,16310.0,81.8809,81.8895,81.795,81.8637,16310.0
2017-01-17 11:10:00,95.35,95.37,95.25,95.29,11677.0,81.8551,81.8723,81.7693,81.8036,11677.0
2017-01-17 11:15:00,95.3,95.3,95.19,95.19,17328.0,81.8122,81.8122,81.7178,81.7178,17328.0
2017-01-17 11:20:00,95.19,95.27,95.19,95.25,10425.0,81.7178,81.7865,81.7178,81.7693,10425.0
2017-01-17 11:25:00,95.25,95.37,95.24,95.37,12619.0,81.7693,81.8723,81.7607,81.8723,12619.0
2017-01-17 11:30:00,95.35,95.54,95.35,95.49,45059.0,81.8551,82.0182,81.8551,81.9753,45059.0
2017-01-17 11:35:00,95.51,95.62,95.51,95.59,62349.0,81.9925,82.0869,81.9925,82.0612,62349.0
2017-01-17 11:40:00,95.62,95.71,95.62,95.68,12620.0,82.0869,82.1642,82.0869,82.1384,12620.0
2017-01-17 11:45:00,95.7,95.81,95.6,95.65,28671.0,82.1556,82.25,82.0697,82.1127,28671.0
2017-01-17 11:50:00,95.63,95.7,95.62,95.68,8882.0,82.0955,82.1556,82.0869,82.1384,8882.0
2017-01-17 11:55:00,95.69,95.75,95.6,95.72,13416.0,82.147,82.1985,82.0697,82.1728,13416.0
2017-01-17 12:00:00,95.72,95.76,95.72,95.75,11923.0,82.1728,82.2071,82.1728,82.1985,11923.0
2017-01-17 12:05:00,95.76,95.82,95.68,95.74,12958.0,82.2071,82.2586,82.1384,82.1899,12958.0
2017-01-17 12:10:00,95.75,95.77,95.7,95.75,3100.0,82.1985,82.2157,82.1556,82.1985,3100.0
2017-01-17 12:15:00,95.76,95.84,95.75,95.78,11761.0,82.2071,82.2758,82.1985,82.2243,11761.0
2017-01-17 12:20:00,95.78,95.82,95.72,95.79,8704.0,82.2243,82.2586,82.1728,82.2329,8704.0
2017-01-17 12:25:00,95.82,95.82,95.7,95.79,11408.0,82.2586,82.2586,82.1556,82.2329,11408.0
2017-01-17 12:30:00,95.79,95.81,95.75,95.79,9901.0,82.2329,82.25,82.1985,82.2329,9901.0
2017-01-17 12:35:00,95.8,95.84,95.79,95.82,7294.0,82.2414,82.2758,82.2329,82.2586,7294.0
2017-01-17 12:40:00,95.82,95.94,95.81,95.94,7509.0,82.2586,82.3616,82.25,82.3616,7509.0
2017-01-17 12:45:00,95.95,95.96,95.88,95.9,7595.0,82.3702,82.3788,82.3101,82.3273,7595.0
2017-01-17 12:50:00,95.9,95.91,95.76,95.76,7724.0,82.3273,82.3359,82.2071,82.2071,7724.0
2017-01-17 12:55:00,95.77,95.79,95.61,95.7,29447.0,82.2157,82.2329,82.0783,82.1556,29447.0
2017-01-17 13:00:00,95.7,95.71,95.65,95.68,13309.0,82.1556,82.1642,82.1127,82.1384,13309.0
2017-01-17 13:05:00,95.68,95.71,95.63,95.67,13882.0,82.1384,82.1642,82.0955,82.1298,13882.0
2017-01-17 13:10:00,95.67,95.71,95.67,95.69,15940.0,82.1298,82.1642,82.1298,82.147,15940.0
2017-01-17 13:15:00,95.69,95.71,95.68,95.7,46411.0,82.147,82.1642,82.1384,82.1556,46411.0
2017-01-17 13:20:00,95.71,95.9,95.71,95.9,10417.0,82.1642,82.3273,82.1642,82.3273,10417.0
2017-01-17 13:25:00,95.9,95.94,95.89,95.94,12428.0,82.3273,82.3616,82.3187,82.3616,12428.0
2017-01-17 13:30:00,95.94,95.97,95.94,95.95,12245.0,82.3616,82.3874,82.3616,82.3702,12245.0
2017-01-17 13:35:00,95.95,95.99,95.94,95.98,21045.0,82.3702,82.4046,82.3616,82.396,21045.0
2017-01-17 13:40:00,95.97,95.98,95.9,95.91,29703.0,82.3874,82.396,82.3273,82.3359,29703.0
2017-01-17 13:45:00,95.92,95.92,95.76,95.78,15516.0,82.3445,82.3445,82.2071,82.2243,15516.0
2017-01-17 13:50:00,95.79,95.87,95.79,95.83,7767.0,82.2329,82.3015,82.2329,82.2672,7767.0
2017-01-17 13:55:00,95.83,95.88,95.83,95.85,35135.0,82.2672,82.3101,82.2672,82.2844,35135.0
2017-01-17 14:00:00,95.86,95.97,95.86,95.97,14497.0,82.293,82.3874,82.293,82.3874,14497.0
2017-01-17 14:05:00,95.97,96.01,95.91,95.98,17378.0,82.3874,82.4217,82.3359,82.396,17378.0
2017-01-17 14:10:00,95.98,96.08,95.98,96.08,7947.0,82.396,82.4818,82.396,82.4818,7947.0
2017-01-17 14:15:00,96.08,96.08,95.97,95.99,13841.0,82.4818,82.4818,82.3874,82.4046,13841.0
2017-01-17 14:20:00,95.98,96.03,95.9,95.99,23854.0,82.396,82.4389,82.3273,82.4046,23854.0
2017-01-17 14:25:00,95.99,95.99,95.91,95.97,10313.0,82.4046,82.4046,82.3359,82.3874,10313.0
2017-01-17 14:30:00,95.96,96.03,95.92,96.03,13419.0,82.3788,82.4389,82.3445,82.4389,13419.0
2017-01-17 14:35:00,96.02,96.02,95.86,95.92,24432.0,82.4303,82.4303,82.293,82.3445,24432.0
2017-01-17 14:40:00,95.92,95.92,95.8,95.89,18643.0,82.3445,82.3445,82.2414,82.3187,18643.0
2017-01-17 14:45:00,95.89,95.9,95.78,95.78,16832.0,82.3187,82.3273,82.2243,82.2243,16832.0
2017-01-17 14:50:00,95.77,95.81,95.72,95.77,14827.0,82.2157,82.25,82.1728,82.2157,14827.0
2017-01-17 14:55:00,95.76,95.83,95.72,95.79,18716.0,82.2071,82.2672,82.1728,82.2329,18716.0
2017-01-17 15:00:00,95.79,95.79,95.66,95.73,17680.0,82.2329,82.2329,82.1213,82.1813,17680.0
2017-01-17 15:05:00,95.73,95.75,95.59,95.6,22318.0,82.1813,82.1985,82.0612,82.0697,22318.0
2017-01-17 15:10:00,95.6,95.73,95.6,95.69,13852.0,82.0697,82.1813,82.0697,82.147,13852.0
2017-01-17 15:15:00,95.71,95.75,95.69,95.73,13873.0,82.1642,82.1985,82.147,82.1813,13873.0
2017-01-17 15:20:00,95.72,95.74,95.68,95.69,17040.0,82.1728,82.1899,82.1384,82.147,17040.0
2017-01-17 15:25:00,95.69,95.76,95.67,95.67,18920.0,82.147,82.2071,82.1298,82.1298,18920.0
2017-01-17 15:30:00,95.67,95.79,95.64,95.78,27211.0,82.1298,82.2329,82.1041,82.2243,27211.0
2017-01-17 15:35:00,95.79,95.87,95.77,95.84,27476.0,82.2329,82.3015,82.2157,82.2758,27476.0
2017-01-17 15:40:00,95.84,95.9,95.81,95.88,38731.0,82.2758,82.3273,82.25,82.3101,38731.0
2017-01-17 15:45:00,95.88,95.96,95.86,95.94,40533.0,82.3101,82.3788,82.293,82.3616,40533.0
2017-01-17 15:50:00,95.93,95.94,95.9,95.92,28571.0,82.353,82.3616,82.3273,82.3445,28571.0
2017-01-17 15:55:00,95.92,96.0,95.9,95.97,81624.0,82.3445,82.4131,82.3273,82.3874,81624.0
2017-01-18 09:30:00,95.97,96.34,95.86,96.0,30353.0,82.3874,82.705,82.293,82.4131,30353.0
2017-01-18 09:35:00,95.86,96.02,95.66,95.9,14612.0,82.293,82.4303,82.1213,82.3273,14612.0
2017-01-18 09:40:00,95.98,96.24,95.94,96.14,18553.0,82.396,82.6192,82.3616,82.5333,18553.0
2017-01-18 09:45:00,96.09,96.36,96.0,96.29,30738.0,82.4904,82.7222,82.4131,82.6621,30738.0
2017-01-18 09:50:00,96.35,96.44,96.24,96.42,25473.0,82.7136,82.7909,82.6192,82.7737,25473.0
2017-01-18 09:55:00,96.44,96.54,96.32,96.52,38795.0,82.7909,82.8767,82.6878,82.8595,38795.0
2017-01-18 10:00:00,96.55,96.57,96.35,96.38,53271.0,82.8853,82.9025,82.7136,82.7394,53271.0
2017-01-18 10:05:00,96.38,96.42,96.3,96.3,37906.0,82.7394,82.7737,82.6707,82.6707,37906.0
2017-01-18 10:10:00,96.31,96.34,96.08,96.2,24501.0,82.6793,82.705,82.4818,82.5848,24501.0
2017-01-18 10:15:00,96.23,96.43,96.19,96.35,24019.0,82.6106,82.7823,82.5762,82.7136,24019.0
2017-01-18 10:20:00,96.34,96.43,96.27,96.33,19808.0,82.705,82.7823,82.6449,82.6964,19808.0
2017-01-18 10:25:00,96.35,96.35,96.18,96.18,16258.0,82.7136,82.7136,82.5677,82.5677,16258.0
2017-01-18 10:30:00,96.18,96.22,96.09,96.13,16419.0,82.5677,82.602,82.4904,82.5247,16419.0
2017-01-18 10:35:00,96.15,96.26,96.13,96.26,25741.0,82.5419,82.6363,82.5247,82.6363,25741.0
2017-01-18 10:40:00,96.25,96.27,96.11,96.14,19408.0,82.6278,82.6449,82.5076,82.5333,19408.0
2017-01-18 10:45:00,96.14,96.22,96.13,96.15,15853.0,82.5333,82.602,82.5247,82.5419,15853.0
2017-01-18 10:50:00,96.15,96.28,96.14,96.17,19154.0,82.5419,82.6535,82.5333,82.5591,19154.0
2017-01-18 10:55:00,96.17,96.36,96.13,96.33,15776.0,82.5591,82.7222,82.5247,82.6964,15776.0
2017-01-18 11:00:00,96.32,96.36,96.24,96.31,15173.0,82.6878,82.7222,82.6192,82.6793,15173.0
2017-01-18 11:05:00,96.31,96.32,96.21,96.29,14265.0,82.6793,82.6878,82.5934,82.6621,14265.0
2017-01-18 11:10:00,96.29,96.33,96.17,96.18,35224.0,82.6621,82.6964,82.5591,82.5677,35224.0
2017-01-18 11:15:00,96.19,96.27,96.16,96.2,13102.0,82.5762,82.6449,82.5505,82.5848,13102.0
2017-01-18 11:20:00,96.19,96.25,96.15,96.21,14664.0,82.5762,82.6278,82.5419,82.5934,14664.0
2017-01-18 11:25:00,96.19,96.24,96.16,96.2,15710.0,82.5762,82.6192,82.5505,82.5848,15710.0
2017-01-18 11:30:00,96.2,96.34,96.2,96.31,14725.0,82.5848,82.705,82.5848,82.6793,14725.0
2017-01-18 11:35:00,96.32,96.44,96.32,96.35,12093.0,82.6878,82.7909,82.6878,82.7136,12093.0
2017-01-18 11:40:00,96.36,96.37,96.27,96.29,12349.0,82.7222,82.7308,82.6449,82.6621,12349.0
2017-01-18 11:45:00,96.29,96.57,96.27,96.57,18762.0,82.6621,82.9025,82.6449,82.9025,18762.0
2017-01-18 11:50:00,96.58,96.64,96.54,96.6,22101.0,82.911,82.9626,82.8767,82.9282,22101.0
2017-01-18 11:55:00,96.58,96.63,96.54,96.6,29320.0,82.911,82.954,82.8767,82.9282,29320.0
2017-01-18 12:00:00,96.61,96.85,96.52,96.6,47828.0,82.9368,83.1428,82.8595,82.9282,47828.0
2017-01-18 12:05:00,96.57,96.57,96.46,96.5,11504.0,82.9025,82.9025,82.808,82.8424,11504.0
2017-01-18 12:10:00,96.5,96.66,96.47,96.62,14798.0,82.8424,82.9797,82.8166,82.9454,14798.0
2017-01-18 12:15:00,96.61,96.67,96.54,96.56,24000.0,82.9368,82.9883,82.8767,82.8939,24000.0
2017-01-18 12:20:00,96.58,96.63,96.52,96.55,12902.0,82.911,82.954,82.8595,82.8853,12902.0
2017-01-18 12:25:00,96.55,96.64,96.52,96.57,11158.0,82.8853,82.9626,82.8595,82.9025,11158.0
2017-01-18 12:30:00,96.55,96.55,96.4,96.45,14713.0,82.8853,82.8853,82.7565,82.7994,14713.0
2017-01-18 12:35:00,96.45,96.65,96.42,96.56,19721.0,82.7994,82.9711,82.7737,82.8939,19721.0
2017-01-18 12:40:00,96.55,96.61,96.55,96.55,10344.0,82.8853,82.9368,82.8853,82.8853,10344.0
2017-01-18 12:45:00,96.54,96.63,96.51,96.55,12792.0,82.8767,82.954,82.851,82.8853,12792.0
2017-01-18 12:50:00,96.55,96.63,96.5,96.52,8732.0,82.8853,82.954,82.8424,82.8595,8732.0
2017-01-18 12:55:00,96.51,96.64,96.47,96.56,11792.0,82.851,82.9626,82.8166,82.8939,11792.0
2017-01-18 13:00:00,96.55,96.55,96.48,96.5,7537.0,82.8853,82.8853,82.8252,82.8424,7537.0
2017-01-18 13:05:00,96.49,96.51,96.38,96.42,12514.0,82.8338,82.851,82.7394,82.7737,12514.0
2017-01-18 13:10:00,96.39,96.44,96.35,96.38,11534.0,82.7479,82.7909,82.7136,82.7394,11534.0
2017-01-18 13:15:00,96.38,96.39,96.29,96.29,9537.0,82.7394,82.7479,82.6621,82.6621,9537.0
2017-01-18 13:20:00,96.31,96.33,96.21,96.22,9506.0,82.6793,82.6964,82.5934,82.602,9506.0
2017-01-18 13:25:00,96.23,96.27,96.22,96.27,6894.0,82.6106,82.6449,82.602,82.6449,6894.0
2017-01-18 13:30:00,96.27,96.37,96.27,96.35,14382.0,82.6449,82.7308,82.6449,82.7136,14382.0
2017-01-18 13:35:00,96.34,96.38,96.3,96.37,10759.0,82.705,82.7394,82.6707,82.7308,10759.0
2017-01-18 13:40:00,96.35,96.41,96.33,96.4,8450.0,82.7136,82.7651,82.6964,82.7565,8450.0
2017-01-18 13:45:00,96.39,96.42,96.35,96.37,10286.0,82.7479,82.7737,82.7136,82.7308,10286.0
2017-01-18 13:50:00,96.4,96.45,96.37,96.41,14734.0,82.7565,82.7994,82.7308,82.7651,14734.0
2017-01-18 13:55:00,96.4,96.4,96.29,96.34,23936.0,82.7565,82.7565,82.6621,82.705,23936.0
2017-01-18 14:00:00,96.32,96.35,96.3,96.31,25642.0,82.6878,82.7136,82.6707,82.6793,25642.0
2017-01-18 14:05:00,96.3,96.32,96.17,96.18,29896.0,82.6707,82.6878,82.5591,82.5677,29896.0
2017-01-18 14:10:00,96.19,96.31,96.17,96.31,16011.0,82.5762,82.6793,82.5591,82.6793,16011.0
2017-01-18 14:15:00,96.34,96.34,96.17,96.21,16787.0,82.705,82.705,82.5591,82.5934,16787.0
2017-01-18 14:20:00,96.2,96.21,96.15,96.19,13824.0,82.5848,82.5934,82.5419,82.5762,13824.0
2017-01-18 14:25:00,96.2,96.34,96.19,96.34,17662.0,82.5848,82.705,82.5762,82.705,17662.0
2017-01-18 14:30:00,96.35,96.35,96.24,96.28,18686.0,82.7136,82.7136,82.6192,82.6535,18686.0
2017-01-18 14:35:00,96.27,96.31,96.26,96.29,17708.0,82.6449,82.6793,82.6363,82.6621,17708.0
2017-01-18 14:40:00,96.29,96.34,96.28,96.28,21383.0,82.6621,82.705,82.6535,82.6535,21383.0
2017-01-18 14:45:00,96.27,96.27,96.17,96.22,12521.0,82.6449,82.6449,82.5591,82.602,12521.0
2017-01-18 14:50:00,96.22,96.3,96.21,96.28,16932.0,82.602,82.6707,82.5934,82.6535,16932.0
2017-01-18 14:55:00,96.29,96.3,96.23,96.27,17364.0,82.6621,82.6707,82.6106,82.6449,17364.0
2017-01-18 15:00:00,96.28,96.3,96.22,96.25,18488.0,82.6535,82.6707,82.602,82.6278,18488.0
2017-01-18 15:05:00,96.25,96.25,96.1,96.19,32150.0,82.6278,82.6278,82.499,82.5762,32150.0
2017-01-18 15:10:00,96.18,96.26,96.17,96.24,41550.0,82.5677,82.6363,82.5591,82.6192,41550.0
2017-01-18 15:15:00,96.24,96.29,96.23,96.28,16082.0,82.6192,82.6621,82.6106,82.6535,16082.0
2017-01-18 15:20:00,96.28,96.28,96.2,96.25,20196.0,82.6535,82.6535,82.5848,82.6278,20196.0
2017-01-18 15:25:00,96.25,96.32,96.25,96.31,25770.0,82.6278,82.6878,82.6278,82.6793,25770.0
2017-01-18 15:30:00,96.31,96.35,96.28,96.31,33461.0,82.6793,82.7136,82.6535,82.6793,33461.0
2017-01-18 15:35:00,96.3,96.4,96.26,96.34,40881.0,82.6707,82.7565,82.6363,82.705,40881.0
2017-01-18 15:40:00,96.35,96.45,96.34,96.45,34301.0,82.7136,82.7994,82.705,82.7994,34301.0
2017-01-18 15:45:00,96.47,96.62,96.46,96.62,65498.0,82.8166,82.9454,82.808,82.9454,65498.0
2017-01-18 15:50:00,96.59,96.75,96.59,96.72,96017.0,82.9196,83.057,82.9196,83.0312,96017.0
2017-01-18 15:55:00,96.71,96.84,96.68,96.68,142269.0,83.0226,83.1343,82.9969,82.9969,142269.0
2017-01-19 09:30:00,97.84,98.05,97.14,97.51,134993.0,83.9927,84.173,83.3918,83.7094,134993.0
2017-01-19 09:35:00,97.5,98.54,97.5,98.34,64876.0,83.7008,84.5937,83.7008,84.422,64876.0
2017-01-19 09:40:00,98.34,98.79,98.07,98.61,38713.0,84.422,84.8083,84.1902,84.6537,38713.0
2017-01-19 09:45:00,98.61,98.98,98.5,98.61,37303.0,84.6537,84.9714,84.5593,84.6537,37303.0
2017-01-19 09:50:00,98.61,98.71,97.84,97.97,49937.0,84.6537,84.7396,83.9927,84.1043,49937.0
2017-01-19 09:55:00,98.05,98.14,97.48,97.6,54502.0,84.173,84.2503,83.6837,83.7867,54502.0
2017-01-19 10:00:00,97.59,97.95,97.42,97.5,39178.0,83.7781,84.0872,83.6322,83.7008,39178.0
2017-01-19 10:05:00,97.5,97.53,97.17,97.26,25303.0,83.7008,83.7266,83.4175,83.4948,25303.0
2017-01-19 10:10:00,97.24,97.34,96.59,96.9,114733.0,83.4776,83.5635,82.9196,83.1858,114733.0
2017-01-19 10:15:00,97.0,97.34,96.89,97.18,43104.0,83.2716,83.5635,83.1772,83.4261,43104.0
2017-01-19 10:20:00,97.13,97.34,97.04,97.22,58327.0,83.3832,83.5635,83.3059,83.4605,58327.0
2017-01-19 10:25:00,97.24,97.45,97.1,97.36,13967.0,83.4776,83.6579,83.3575,83.5807,13967.0
2017-01-19 10:30:00,97.31,97.31,96.98,97.0,72611.0,83.5377,83.5377,83.2544,83.2716,72611.0
2017-01-19 10:35:00,97.0,97.08,96.77,97.01,32198.0,83.2716,83.3403,83.0742,83.2802,32198.0
2017-01-19 10:40:00,97.01,97.25,96.88,97.15,24566.0,83.2802,83.4862,83.1686,83.4004,24566.0
2017-01-19 10:45:00,97.14,97.15,96.82,97.06,59776.0,83.3918,83.4004,83.1171,83.3231,59776.0
2017-01-19 10:50:00,97.05,97.06,96.85,97.02,35210.0,83.3145,83.3231,83.1428,83.2888,35210.0
2017-01-19 10:55:00,97.04,97.1,96.93,96.94,29072.0,83.3059,83.3575,83.2115,83.2201,29072.0
2017-01-19 11:00:00,96.93,97.0,96.56,96.79,69808.0,83.2115,83.2716,82.8939,83.0913,69808.0
2017-01-19 11:05:00,96.73,96.86,96.59,96.72,20061.0,83.0398,83.1514,82.9196,83.0312,20061.0
2017-01-19 11:10:00,96.72,96.72,96.35,96.6,31319.0,83.0312,83.0312,82.7136,82.9282,31319.0
2017-01-19 11:15:00,96.61,96.83,96.44,96.82,16749.0,82.9368,83.1257,82.7909,83.1171,16749.0
2017-01-19 11:20:00,96.77,96.95,96.65,96.79,11102.0,83.0742,83.2287,82.9711,83.0913,11102.0
2017-01-19 11:25:00,96.8,96.94,96.62,96.73,24316.0,83.0999,83.2201,82.9454,83.0398,24316.0
2017-01-19 11:30:00,96.7,96.78,96.46,96.75,18756.0,83.0141,83.0827,82.808,83.057,18756.0
2017-01-19 11:35:00,96.69,96.7,96.45,96.48,8310.0,83.0055,83.0141,82.7994,82.8252,8310.0
2017-01-19 11:40:00,96.46,96.8,96.38,96.68,14686.0,82.808,83.0999,82.7394,82.9969,14686.0
2017-01-19 11:45:00,96.64,96.72,96.56,96.62,12966.0,82.9626,83.0312,82.8939,82.9454,12966.0
2017-01-19 11:50:00,96.59,96.73,96.48,96.73,17398.0,82.9196,83.0398,82.8252,83.0398,17398.0
2017-01-19 11:55:00,96.73,96.73,96.59,96.62,8214.0,83.0398,83.0398,82.9196,82.9454,8214.0
2017-01-19 12:00:00,96.6,96.7,96.58,96.65,15654.0,82.9282,83.0141,82.911,82.9711,15654.0
2017-01-19 12:05:00,96.65,96.68,96.54,96.65,17300.0,82.9711,82.9969,82.8767,82.9711,17300.0
2017-01-19 12:10:00,96.63,96.73,96.6,96.7,10977.0,82.954,83.0398,82.9282,83.0141,10977.0
2017-01-19 12:15:00,96.69,96.76,96.67,96.72,17251.0,83.0055,83.0656,82.9883,83.0312,17251.0
2017-01-19 12:20:00,96.71,96.74,96.56,96.68,22383.0,83.0226,83.0484,82.8939,82.9969,22383.0
2017-01-19 12:25:00,96.69,96.7,96.61,96.69,18125.0,83.0055,83.0141,82.9368,83.0055,18125.0
2017-01-19 12:30:00,96.69,96.77,96.66,96.72,8634.0,83.0055,83.0742,82.9797,83.0312,8634.0
2017-01-19 12:35:00,96.71,96.76,96.56,96.71,36471.0,83.0226,83.0656,82.8939,83.0226,36471.0
2017-01-19 12:40:00,96.71,96.8,96.56,96.56,33368.0,83.0226,83.0999,82.8939,82.8939,33368.0
2017-01-19 12:45:00,96.56,96.82,96.56,96.71,60237.0,82.8939,83.1171,82.8939,83.0226,60237.0
2017-01-19 12:50:00,96.74,96.82,96.63,96.72,47359.0,83.0484,83.1171,82.954,83.0312,47359.0
2017-01-19 12:55:00,96.7,96.89,96.68,96.85,24757.0,83.0141,83.1772,82.9969,83.1428,24757.0
2017-01-19 13:00:00,96.82,97.09,96.78,97.09,39357.0,83.1171,83.3489,83.0827,83.3489,39357.0
2017-01-19 13:05:00,97.08,97.08,96.98,97.06,16898.0,83.3403,83.3403,83.2544,83.3231,16898.0
2017-01-19 13:10:00,97.09,97.11,96.98,97.07,17439.0,83.3489,83.366,83.2544,83.3317,17439.0
2017-01-19 13:15:00,97.05,97.15,96.98,97.12,22370.0,83.3145,83.4004,83.2544,83.3746,22370.0
2017-01-19 13:20:00,97.11,97.29,97.11,97.27,21735.0,83.366,83.5206,83.366,83.5034,21735.0
2017-01-19 13:25:00,97.29,97.4,97.2,97.25,15999.0,83.5206,83.615,83.4433,83.4862,15999.0
2017-01-19 13:30:00,97.25,97.46,97.24,97.41,15729.0,83.4862,83.6665,83.4776,83.6236,15729.0
2017-01-19 13:35:00,97.39,97.4,97.26,97.37,17282.0,83.6064,83.615,83.4948,83.5892,17282.0
2017-01-19 13:40:00,97.35,97.37,97.05,97.05,14270.0,83.5721,83.5892,83.3145,83.3145,14270.0
2017-01-19 13:45:00,97.05,97.2,96.89,97.08,51470.0,83.3145,83.4433,83.1772,83.3403,51470.0
2017-01-19 13:50:00,97.01,97.11,96.39,96.39,41752.0,83.2802,83.366,82.7479,82.7479,41752.0
2017-01-19 13:55:00,96.39,96.75,96.28,96.43,93241.0,82.7479,83.057,82.6535,82.7823,93241.0
2017-01-19 14:00:00,96.39,96.54,96.36,96.54,49470.0,82.7479,82.8767,82.7222,82.8767,49470.0
2017-01-19 14:05:00,96.53,96.64,96.19,96.23,26488.0,82.8681,82.9626,82.5762,82.6106,26488.0
2017-01-19 14:10:00,96.23,96.58,96.2,96.21,54638.0,82.6106,82.911,82.5848,82.5934,54638.0
2017-01-19 14:15:00,96.3,96.42,96.08,96.08,41492.0,82.6707,82.7737,82.4818,82.4818,41492.0
2017-01-19 14:20:00,96.1,96.44,96.01,96.32,22687.0,82.499,82.7909,82.4217,82.6878,22687.0
2017-01-19 14:25:00,96.4,96.66,96.0,96.45,25555.0,82.7565,82.9797,82.4131,82.7994,25555.0
2017-01-19 14:30:00,96.44,96.93,96.44,96.74,13779.0,82.7909,83.2115,82.7909,83.0484,13779.0
2017-01-19 14:35:00,96.75,97.02,96.7,96.73,13443.0,83.057,83.2888,83.0141,83.0398,13443.0
2017-01-19 14:40:00,96.69,97.13,96.46,96.99,35197.0,83.0055,83.3832,82.808,83.263,35197.0
2017-01-19 14:45:00,96.95,97.55,96.9,97.32,131167.0,83.2287,83.7438,83.1858,83.5463,131167.0
2017-01-19 14:50:00,97.34,97.55,97.21,97.42,65056.0,83.5635,83.7438,83.4519,83.6322,65056.0
2017-01-19 14:55:00,97.4,97.54,97.21,97.4,67984.0,83.615,83.7352,83.4519,83.615,67984.0
2017-01-19 15:00:00,97.44,97.44,97.22,97.35,25693.0,83.6493,83.6493,83.4605,83.5721,25693.0
2017-01-19 15:05:00,97.33,97.63,97.24,97.3,43253.0,83.5549,83.8124,83.4776,83.5291,43253.0
2017-01-19 15:10:00,97.29,97.53,97.23,97.44,28487.0,83.5206,83.7266,83.4691,83.6493,28487.0
2017-01-19 15:15:00,97.46,97.9,97.44,97.83,31656.0,83.6665,84.0442,83.6493,83.9841,31656.0
2017-01-19 15:20:00,97.79,97.82,97.57,97.57,30410.0,83.9498,83.9756,83.7609,83.7609,30410.0
2017-01-19 15:25:00,97.6,97.75,97.58,97.67,25092.0,83.7867,83.9155,83.7695,83.8468,25092.0
2017-01-19 15:30:00,97.69,97.7,97.52,97.66,36203.0,83.864,83.8725,83.718,83.8382,36203.0
2017-01-19 15:35:00,97.64,97.73,97.63,97.63,33373.0,83.821,83.8983,83.8124,83.8124,33373.0
2017-01-19 15:40:00,97.63,97.64,97.57,97.61,85924.0,83.8124,83.821,83.7609,83.7953,85924.0
2017-01-19 15:45:00,97.6,97.61,97.37,97.52,58984.0,83.7867,83.7953,83.5892,83.718,58984.0
2017-01-19 15:50:00,97.53,97.65,97.49,97.52,47410.0,83.7266,83.8296,83.6923,83.718,47410.0
2017-01-19 15:55:00,97.51,97.64,97.48,97.51,100041.0,83.7094,83.821,83.6837,83.7094,100041.0
2017-01-20 09:30:00,98.21,98.33,97.87,98.23,141709.0,84.3104,84.4134,84.0185,84.3275,141709.0
2017-01-20 09:35:00,98.28,98.82,98.27,98.63,27450.0,84.3704,84.834,84.3619,84.6709,27450.0
2017-01-20 09:40:00,98.65,99.49,98.59,99.35,71638.0,84.6881,85.4092,84.6366,85.289,71638.0
2017-01-20 09:45:00,99.33,99.33,98.97,99.19,51047.0,85.2718,85.2718,84.9628,85.1517,51047.0
2017-01-20 09:50:00,99.2,99.32,99.0,99.21,29239.0,85.1602,85.2633,84.9885,85.1688,29239.0
2017-01-20 09:55:00,99.24,99.35,99.08,99.33,22059.0,85.1946,85.289,85.0572,85.2718,22059.0
2017-01-20 10:00:00,99.35,99.49,99.11,99.32,31663.0,85.289,85.4092,85.083,85.2633,31663.0
2017-01-20 10:05:00,99.27,99.5,99.26,99.5,27790.0,85.2203,85.4178,85.2117,85.4178,27790.0
2017-01-20 10:10:00,99.5,99.7,99.47,99.51,82588.0,85.4178,85.5895,85.392,85.4264,82588.0
2017-01-20 10:15:00,99.49,99.75,99.42,99.75,26599.0,85.4092,85.6324,85.3491,85.6324,26599.0
2017-01-20 10:20:00,99.75,99.81,99.45,99.67,27971.0,85.6324,85.6839,85.3749,85.5637,27971.0
2017-01-20 10:25:00,99.64,99.72,99.43,99.59,23473.0,85.538,85.6066,85.3577,85.495,23473.0
2017-01-20 10:30:00,99.6,99.8,99.45,99.56,22219.0,85.5036,85.6753,85.3749,85.4693,22219.0
2017-01-20 10:35:00,99.62,99.71,99.55,99.62,23271.0,85.5208,85.5981,85.4607,85.5208,23271.0
2017-01-20 10:40:00,99.64,99.82,99.58,99.63,25087.0,85.538,85.6925,85.4865,85.5294,25087.0
2017-01-20 10:45:00,99.66,99.75,99.46,99.48,18715.0,85.5551,85.6324,85.3834,85.4006,18715.0
2017-01-20 10:50:00,99.51,99.69,99.35,99.62,26383.0,85.4264,85.5809,85.289,85.5208,26383.0
2017-01-20 10:55:00,99.59,99.67,99.48,99.54,17548.0,85.495,85.5637,85.4006,85.4521,17548.0
2017-01-20 11:00:00,99.54,99.55,99.31,99.34,15254.0,85.4521,85.4607,85.2547,85.2804,15254.0
2017-01-20 11:05:00,99.34,99.43,99.22,99.28,21090.0,85.2804,85.3577,85.1774,85.2289,21090.0
2017-01-20 11:10:00,99.27,99.34,99.12,99.14,16188.0,85.2203,85.2804,85.0916,85.1087,16188.0
2017-01-20 11:15:00,99.13,99.37,99.13,99.3,24898.0,85.1001,85.3062,85.1001,85.2461,24898.0
2017-01-20 11:20:00,99.3,99.4,99.27,99.27,13816.0,85.2461,85.3319,85.2203,85.2203,13816.0
2017-01-20 11:25:00,99.27,99.43,99.26,99.32,31244.0,85.2203,85.3577,85.2117,85.2633,31244.0
2017-01-20 11:30:00,99.33,99.41,99.27,99.35,16570.0,85.2718,85.3405,85.2203,85.289,16570.0
2017-01-20 11:35:00,99.36,99.36,99.24,99.29,37534.0,85.2976,85.2976,85.1946,85.2375,37534.0
2017-01-20 11:40:00,99.28,99.35,99.21,99.25,20542.0,85.2289,85.289,85.1688,85.2032,20542.0
2017-01-20 11:45:00,99.25,99.31,99.14,99.15,36822.0,85.2032,85.2547,85.1087,85.1173,36822.0
2017-01-20 11:50:00,99.16,99.2,99.12,99.16,17627.0,85.1259,85.1602,85.0916,85.1259,17627.0
2017-01-20 11:55:00,99.15,99.21,99.09,99.2,26181.0,85.1173,85.1688,85.0658,85.1602,26181.0
2017-01-20 12:00:00,99.21,99.21,98.98,98.98,20126.0,85.1688,85.1688,84.9714,84.9714,20126.0
2017-01-20 12:05:00,98.98,99.0,98.72,98.89,18562.0,84.9714,84.9885,84.7482,84.8941,18562.0
2017-01-20 12:10:00,98.87,98.88,98.7,98.73,16957.0,84.8769,84.8855,84.731,84.7568,16957.0
2017-01-20 12:15:00,98.73,98.94,98.67,98.9,40927.0,84.7568,84.937,84.7053,84.9027,40927.0
2017-01-20 12:20:00,98.85,99.01,98.78,98.86,31835.0,84.8598,84.9971,84.7997,84.8684,31835.0
2017-01-20 12:25:00,98.84,98.93,98.75,98.84,15640.0,84.8512,84.9285,84.7739,84.8512,15640.0
2017-01-20 12:30:00,98.83,98.92,98.66,98.85,22432.0,84.8426,84.9199,84.6967,84.8598,22432.0
2017-01-20 12:35:00,98.81,98.89,98.67,98.73,26346.0,84.8254,84.8941,84.7053,84.7568,26346.0
2017-01-20 12:40:00,98.73,98.77,98.61,98.68,54689.0,84.7568,84.7911,84.6537,84.7138,54689.0
2017-01-20 12:45:00,98.69,98.72,98.53,98.59,41744.0,84.7224,84.7482,84.5851,84.6366,41744.0
2017-01-20 12:50:00,98.63,98.7,98.54,98.64,52882.0,84.6709,84.731,84.5937,84.6795,52882.0
2017-01-20 12:55:00,98.64,98.71,98.53,98.71,22258.0,84.6795,84.7396,84.5851,84.7396,22258.0
2017-01-20 13:00:00,98.71,98.74,98.65,98.66,15121.0,84.7396,84.7653,84.6881,84.6967,15121.0
2017-01-20 13:05:00,98.65,98.74,98.65,98.72,8773.0,84.6881,84.7653,84.6881,84.7482,8773.0
2017-01-20 13:10:00,98.7,98.74,98.65,98.68,17626.0,84.731,84.7653,84.6881,84.7138,17626.0
2017-01-20 13:15:00,98.69,98.71,98.6,98.66,12548.0,84.7224,84.7396,84.6452,84.6967,12548.0
2017-01-20 13:20:00,98.68,98.69,98.52,98.52,7504.0,84.7138,84.7224,84.5765,84.5765,7504.0
2017-01-20 13:25:00,98.52,98.62,98.48,98.62,11408.0,84.5765,84.6623,84.5421,84.6623,11408.0
2017-01-20 13:30:00,98.61,98.61,98.5,98.57,11980.0,84.6537,84.6537,84.5593,84.6194,11980.0
2017-01-20 13:35:00,98.53,98.59,98.46,98.46,7652.0,84.5851,84.6366,84.525,84.525,7652.0
2017-01-20 13:40:00,98.5,98.59,98.5,98.59,8439.0,84.5593,84.6366,84.5593,84.6366,8439.0
2017-01-20 13:45:00,98.6,98.62,98.53,98.55,10946.0,84.6452,84.6623,84.5851,84.6022,10946.0
2017-01-20 13:50:00,98.55,98.6,98.46,98.48,7360.0,84.6022,84.6452,84.525,84.5421,7360.0
2017-01-20 13:55:00,98.48,98.56,98.48,98.48,9314.0,84.5421,84.6108,84.5421,84.5421,9314.0
2017-01-20 14:00:00,98.5,98.64,98.49,98.63,16199.0,84.5593,84.6795,84.5507,84.6709,16199.0
2017-01-20 14:05:00,98.62,98.65,98.53,98.61,9866.0,84.6623,84.6881,84.5851,84.6537,9866.0
2017-01-20 14:10:00,98.61,98.67,98.58,98.62,14752.0,84.6537,84.7053,84.628,84.6623,14752.0
2017-01-20 14:15:00,98.62,98.78,98.61,98.72,30539.0,84.6623,84.7997,84.6537,84.7482,30539.0
2017-01-20 14:20:00,98.7,98.7,98.54,98.61,19099.0,84.731,84.731,84.5937,84.6537,19099.0
2017-01-20 14:25:00,98.62,98.7,98.6,98.64,43009.0,84.6623,84.731,84.6452,84.6795,43009.0
2017-01-20 14:30:00,98.63,98.69,98.56,98.56,19512.0,84.6709,84.7224,84.6108,84.6108,19512.0
2017-01-20 14:35:00,98.56,98.61,98.5,98.6,15813.0,84.6108,84.6537,84.5593,84.6452,15813.0
2017-01-20 14:40:00,98.58,98.68,98.5,98.64,15024.0,84.628,84.7138,84.5593,84.6795,15024.0
2017-01-20 14:45:00,98.62,98.64,98.55,98.59,14509.0,84.6623,84.6795,84.6022,84.6366,14509.0
2017-01-20 14:50:00,98.56,98.61,98.53,98.56,13384.0,84.6108,84.6537,84.5851,84.6108,13384.0
2017-01-20 14:55:00,98.56,98.63,98.49,98.56,14041.0,84.6108,84.6709,84.5507,84.6108,14041.0
2017-01-20 15:00:00,98.55,98.67,98.55,98.63,19504.0,84.6022,84.7053,84.6022,84.6709,19504.0
2017-01-20 15:05:00,98.62,98.75,98.59,98.71,25134.0,84.6623,84.7739,84.6366,84.7396,25134.0
2017-01-20 15:10:00,98.73,98.85,98.72,98.81,27653.0,84.7568,84.8598,84.7482,84.8254,27653.0
2017-01-20 15:15:00,98.81,98.91,98.81,98.88,33988.0,84.8254,84.9113,84.8254,84.8855,33988.0
2017-01-20 15:20:00,98.88,98.88,98.76,98.85,22284.0,84.8855,84.8855,84.7825,84.8598,22284.0
2017-01-20 15:25:00,98.85,98.91,98.84,98.89,35993.0,84.8598,84.9113,84.8512,84.8941,35993.0
2017-01-20 15:30:00,98.87,98.9,98.78,98.85,33579.0,84.8769,84.9027,84.7997,84.8598,33579.0
2017-01-20 15:35:00,98.84,98.91,98.77,98.87,39051.0,84.8512,84.9113,84.7911,84.8769,39051.0
2017-01-20 15:40:00,98.87,98.94,98.85,98.88,37916.0,84.8769,84.937,84.8598,84.8855,37916.0
2017-01-20 15:45:00,98.87,98.88,98.79,98.86,51637.0,84.8769,84.8855,84.8083,84.8684,51637.0
2017-01-20 15:50:00,98.86,98.92,98.83,98.9,63862.0,84.8684,84.9199,84.8426,84.9027,63862.0
2017-01-20 15:55:00,98.9,99.07,98.89,99.0,123970.0,84.9027,85.0486,84.8941,84.9885,123970.0
2017-01-23 09:30:00,98.74,99.39,98.7,99.39,29020.0,84.7653,85.3233,84.731,85.3233,29020.0
2017-01-23 09:35:00,99.39,99.83,99.1,99.71,21197.0,85.3233,85.7011,85.0744,85.5981,21197.0
2017-01-23 09:40:00,99.69,99.88,99.6,99.75,26426.0,85.5809,85.744,85.5036,85.6324,26426.0
2017-01-23 09:45:00,99.69,99.69,99.52,99.55,23322.0,85.5809,85.5809,85.435,85.4607,23322.0
2017-01-23 09:50:00,99.58,99.67,99.44,99.59,37426.0,85.4865,85.5637,85.3663,85.495,37426.0
2017-01-23 09:55:00,99.57,99.67,99.54,99.64,26481.0,85.4779,85.5637,85.4521,85.538,26481.0
2017-01-23 10:00:00,99.63,99.73,99.56,99.6,22146.0,85.5294,85.6152,85.4693,85.5036,22146.0
2017-01-23 10:05:00,99.56,99.81,99.55,99.78,18442.0,85.4693,85.6839,85.4607,85.6582,18442.0
2017-01-23 10:10:00,99.78,99.86,99.62,99.64,23600.0,85.6582,85.7268,85.5208,85.538,23600.0
2017-01-23 10:15:00,99.61,99.67,99.55,99.6,22711.0,85.5122,85.5637,85.4607,85.5036,22711.0
2017-01-23 10:20:00,99.59,99.6,99.46,99.5,32087.0,85.495,85.5036,85.3834,85.4178,32087.0
2017-01-23 10:25:00,99.5,99.54,99.42,99.44,19249.0,85.4178,85.4521,85.3491,85.3663,19249.0
2017-01-23 10:30:00,99.42,99.47,99.27,99.32,46889.0,85.3491,85.392,85.2203,85.2633,46889.0
2017-01-23 10:35:00,99.32,99.34,99.2,99.27,14174.0,85.2633,85.2804,85.1602,85.2203,14174.0
2017-01-23 10:40:00,99.25,99.33,99.22,99.33,16017.0,85.2032,85.2718,85.1774,85.2718,16017.0
2017-01-23 10:45:00,99.32,99.38,99.28,99.38,14775.0,85.2633,85.3148,85.2289,85.3148,14775.0
2017-01-23 10:50:00,99.39,99.43,99.37,99.39,14489.0,85.3233,85.3577,85.3062,85.3233,14489.0
2017-01-23 10:55:00,99.4,99.52,99.4,99.52,17967.0,85.3319,85.435,85.3319,85.435,17967.0
2017-01-23 11:00:00,99.53,99.54,99.44,99.5,22066.0,85.4435,85.4521,85.3663,85.4178,22066.0
2017-01-23 11:05:00,99.51,99.52,99.45,99.51,16447.0,85.4264,85.435,85.3749,85.4264,16447.0
2017-01-23 11:10:00,99.52,99.52,99.37,99.37,16281.0,85.435,85.435,85.3062,85.3062,16281.0
2017-01-23 11:15:00,99.4,99.54,99.4,99.43,44083.0,85.3319,85.4521,85.3319,85.3577,44083.0
2017-01-23 11:20:00,99.43,99.64,99.43,99.58,29716.0,85.3577,85.538,85.3577,85.4865,29716.0
2017-01-23 11:25:00,99.6,99.64,99.56,99.59,18492.0,85.5036,85.538,85.4693,85.495,18492.0
2017-01-23 11:30:00,99.6,99.66,99.59,99.63,11931.0,85.5036,85.5551,85.495,85.5294,11931.0
2017-01-23 11:35:00,99.63,99.68,99.56,99.58,9534.0,85.5294,85.5723,85.4693,85.4865,9534.0
2017-01-23 11:40:00,99.59,99.62,99.57,99.58,14085.0,85.495,85.5208,85.4779,85.4865,14085.0
2017-01-23 11:45:00,99.57,99.64,99.51,99.52,21106.0,85.4779,85.538,85.4264,85.435,21106.0
2017-01-23 11:50:00,99.52,99.56,99.42,99.46,29966.0,85.435,85.4693,85.3491,85.3834,29966.0
2017-01-23 11:55:00,99.45,99.63,99.44,99.63,39109.0,85.3749,85.5294,85.3663,85.5294,39109.0
2017-01-23 12:00:00,99.61,99.65,99.52,99.61,43737.0,85.5122,85.5466,85.435,85.5122,43737.0
2017-01-23 12:05:00,99.62,99.63,99.46,99.52,16575.0,85.5208,85.5294,85.3834,85.435,16575.0
2017-01-23 12:10:00,99.51,99.6,99.48,99.55,10790.0,85.4264,85.5036,85.4006,85.4607,10790.0
2017-01-23 12:15:00,99.54,99.67,99.51,99.65,20215.0,85.4521,85.5637,85.4264,85.5466,20215.0
2017-01-23 12:20:00,99.63,99.85,99.63,99.81,28741.0,85.5294,85.7182,85.5294,85.6839,28741.0
2017-01-23 12:25:00,99.81,99.86,99.8,99.83,15346.0,85.6839,85.7268,85.6753,85.7011,15346.0
2017-01-23 12:30:00,99.81,99.9,99.77,99.85,26223.0,85.6839,85.7612,85.6496,85.7182,26223.0
2017-01-23 12:35:00,99.86,99.88,99.83,99.85,13035.0,85.7268,85.744,85.7011,85.7182,13035.0
2017-01-23 12:40:00,99.82,99.91,99.82,99.91,24348.0,85.6925,85.7698,85.6925,85.7698,24348.0
2017-01-23 12:45:00,99.91,99.92,99.79,99.81,18071.0,85.7698,85.7783,85.6667,85.6839,18071.0
2017-01-23 12:50:00,99.84,99.86,99.76,99.83,17664.0,85.7097,85.7268,85.641,85.7011,17664.0
2017-01-23 12:55:00,99.83,99.86,99.82,99.85,7778.0,85.7011,85.7268,85.6925,85.7182,7778.0
2017-01-23 13:00:00,99.82,99.85,99.73,99.78,17670.0,85.6925,85.7182,85.6152,85.6582,17670.0
2017-01-23 13:05:00,99.79,99.83,99.74,99.78,15185.0,85.6667,85.7011,85.6238,85.6582,15185.0
2017-01-23 13:10:00,99.79,99.79,99.71,99.75,14350.0,85.6667,85.6667,85.5981,85.6324,14350.0
2017-01-23 13:15:00,99.73,99.79,99.73,99.77,9407.0,85.6152,85.6667,85.6152,85.6496,9407.0
2017-01-23 13:20:00,99.79,99.84,99.74,99.74,12548.0,85.6667,85.7097,85.6238,85.6238,12548.0
2017-01-23 13:25:00,99.74,99.82,99.71,99.79,10601.0,85.6238,85.6925,85.5981,85.6667,10601.0
2017-01-23 13:30:00,99.76,99.92,99.76,99.91,18392.0,85.641,85.7783,85.641,85.7698,18392.0
2017-01-23 13:35:00,99.9,100.0,99.9,99.97,23727.0,85.7612,85.847,85.7612,85.8213,23727.0
2017-01-23 13:40:00,99.99,100.0,99.91,99.93,29728.0,85.8384,85.847,85.7698,85.7869,29728.0
2017-01-23 13:45:00,99.94,100.0,99.92,99.99,10402.0,85.7955,85.847,85.7783,85.8384,10402.0
2017-01-23 13:50:00,99.99,99.99,99.85,99.9,13993.0,85.8384,85.8384,85.7182,85.7612,13993.0
2017-01-23 13:55:00,99.89,99.92,99.82,99.91,12257.0,85.7526,85.7783,85.6925,85.7698,12257.0
2017-01-23 14:00:00,99.89,99.92,99.78,99.81,25121.0,85.7526,85.7783,85.6582,85.6839,25121.0
2017-01-23 14:05:00,99.81,99.81,99.66,99.72,32930.0,85.6839,85.6839,85.5551,85.6066,32930.0
2017-01-23 14:10:00,99.72,99.75,99.68,99.71,18387.0,85.6066,85.6324,85.5723,85.5981,18387.0
2017-01-23 14:15:00,99.68,99.69,99.63,99.64,16918.0,85.5723,85.5809,85.5294,85.538,16918.0
2017-01-23 14:20:00,99.66,99.7,99.59,99.64,25847.0,85.5551,85.5895,85.495,85.538,25847.0
2017-01-23 14:25:00,99.65,99.73,99.63,99.71,11646.0,85.5466,85.6152,85.5294,85.5981,11646.0
2017-01-23 14:30:00,99.72,99.82,99.71,99.81,22714.0,85.6066,85.6925,85.5981,85.6839,22714.0
2017-01-23 14:35:00,99.81,99.87,99.75,99.87,13002.0,85.6839,85.7354,85.6324,85.7354,13002.0
2017-01-23 14:40:00,99.86,99.88,99.83,99.87,16542.0,85.7268,85.744,85.7011,85.7354,16542.0
2017-01-23 14:45:00,99.87,99.94,99.85,99.92,31381.0,85.7354,85.7955,85.7182,85.7783,31381.0
2017-01-23 14:50:00,99.91,100.0,99.88,99.96,21250.0,85.7698,85.847,85.744,85.8127,21250.0
2017-01-23 14:55:00,99.95,100.02,99.95,99.99,24720.0,85.8041,85.8642,85.8041,85.8384,24720.0
2017-01-23 15:00:00,99.98,99.99,99.95,99.99,21633.0,85.8298,85.8384,85.8041,85.8384,21633.0
2017-01-23 15:05:00,99.98,100.0,99.93,99.96,23221.0,85.8298,85.847,85.7869,85.8127,23221.0
2017-01-23 15:10:00,99.96,99.97,99.93,99.94,15103.0,85.8127,85.8213,85.7869,85.7955,15103.0
2017-01-23 15:15:00,99.94,99.99,99.93,99.97,13904.0,85.7955,85.8384,85.7869,85.8213,13904.0
2017-01-23 15:20:00,99.97,100.1,99.95,100.06,46643.0,85.8213,85.9329,85.8041,85.8985,46643.0
2017-01-23 15:25:00,100.08,100.11,100.01,100.04,41748.0,85.9157,85.9414,85.8556,85.8814,41748.0
2017-01-23 15:30:00,100.05,100.19,100.05,100.16,47919.0,85.8899,86.0101,85.8899,85.9844,47919.0
2017-01-23 15:35:00,100.18,100.3,100.16,100.27,38645.0,86.0015,86.1046,85.9844,86.0788,38645.0
2017-01-23 15:40:00,100.25,100.29,100.25,100.28,40411.0,86.0616,86.096,86.0616,86.0874,40411.0
2017-01-23 15:45:00,100.28,100.28,100.2,100.23,53699.0,86.0874,86.0874,86.0187,86.0445,53699.0
2017-01-23 15:50:00,100.23,100.24,100.17,100.19,47725.0,86.0445,86.053,85.993,86.0101,47725.0
2017-01-23 15:55:00,100.19,100.31,100.18,100.24,109474.0,86.0101,86.1131,86.0015,86.053,109474.0
2017-01-24 09:30:00,100.74,100.87,100.44,100.87,21670.0,86.4823,86.5939,86.2247,86.5939,21670.0
2017-01-24 09:35:00,100.97,101.0,100.75,100.8,20083.0,86.6797,86.7055,86.4909,86.5338,20083.0
2017-01-24 09:40:00,100.77,100.88,100.72,100.8,13963.0,86.508,86.6025,86.4651,86.5338,13963.0
2017-01-24 09:45:00,100.8,100.87,100.76,100.76,11783.0,86.5338,86.5939,86.4995,86.4995,11783.0
2017-01-24 09:50:00,100.78,100.98,100.78,100.97,9629.0,86.5166,86.6883,86.5166,86.6797,9629.0
2017-01-24 09:55:00,100.98,101.0,100.9,100.97,12603.0,86.6883,86.7055,86.6196,86.6797,12603.0
2017-01-24 10:00:00,100.95,100.95,100.73,100.81,13029.0,86.6626,86.6626,86.4737,86.5424,13029.0
2017-01-24 10:05:00,100.8,100.81,100.69,100.73,20803.0,86.5338,86.5424,86.4394,86.4737,20803.0
2017-01-24 10:10:00,100.73,100.92,100.71,100.9,14779.0,86.4737,86.6368,86.4565,86.6196,14779.0
2017-01-24 10:15:00,100.91,100.92,100.78,100.86,11891.0,86.6282,86.6368,86.5166,86.5853,11891.0
2017-01-24 10:20:00,100.85,100.94,100.85,100.86,17099.0,86.5767,86.654,86.5767,86.5853,17099.0
2017-01-24 10:25:00,100.9,101.0,100.89,100.94,9735.0,86.6196,86.7055,86.6111,86.654,9735.0
2017-01-24 10:30:00,100.95,101.0,100.94,100.96,15173.0,86.6626,86.7055,86.654,86.6711,15173.0
2017-01-24 10:35:00,100.96,101.0,100.94,100.96,12909.0,86.6711,86.7055,86.654,86.6711,12909.0
2017-01-24 10:40:00,100.97,101.04,100.96,101.04,18138.0,86.6797,86.7398,86.6711,86.7398,18138.0
2017-01-24 10:45:00,101.04,101.15,101.04,101.08,19460.0,86.7398,86.8343,86.7398,86.7742,19460.0
2017-01-24 10:50:00,101.07,101.34,101.04,101.34,25671.0,86.7656,86.9974,86.7398,86.9974,25671.0
2017-01-24 10:55:00,101.35,101.39,101.09,101.15,29246.0,87.006,87.0403,86.7827,86.8343,29246.0
2017-01-24 11:00:00,101.16,101.31,101.11,101.31,56993.0,86.8428,86.9716,86.7999,86.9716,56993.0
2017-01-24 11:05:00,101.32,101.36,101.26,101.27,16722.0,86.9802,87.0145,86.9287,86.9373,16722.0
2017-01-24 11:10:00,101.26,101.29,101.2,101.27,13454.0,86.9287,86.9544,86.8772,86.9373,13454.0
2017-01-24 11:15:00,101.25,101.29,101.23,101.29,14077.0,86.9201,86.9544,86.9029,86.9544,14077.0
2017-01-24 11:20:00,101.29,101.44,101.29,101.42,11413.0,86.9544,87.0832,86.9544,87.066,11413.0
2017-01-24 11:25:00,101.45,101.5,101.38,101.44,9861.0,87.0918,87.1347,87.0317,87.0832,9861.0
2017-01-24 11:30:00,101.45,101.52,101.4,101.49,15883.0,87.0918,87.1519,87.0489,87.1261,15883.0
2017-01-24 11:35:00,101.5,101.6,101.5,101.57,17608.0,87.1347,87.2206,87.1347,87.1948,17608.0
2017-01-24 11:40:00,101.56,101.73,101.54,101.72,14906.0,87.1862,87.3322,87.1691,87.3236,14906.0
2017-01-24 11:45:00,101.74,101.77,101.68,101.76,23694.0,87.3408,87.3665,87.2892,87.3579,23694.0
2017-01-24 11:50:00,101.77,101.81,101.75,101.78,14058.0,87.3665,87.4008,87.3493,87.3751,14058.0
2017-01-24 11:55:00,101.77,101.92,101.77,101.89,43452.0,87.3665,87.4953,87.3665,87.4695,43452.0
2017-01-24 12:00:00,101.9,102.12,101.82,101.98,55478.0,87.4781,87.667,87.4094,87.5468,55478.0
2017-01-24 12:05:00,101.98,102.06,101.94,101.97,28006.0,87.5468,87.6155,87.5124,87.5382,28006.0
2017-01-24 12:10:00,101.98,102.03,101.94,102.01,23392.0,87.5468,87.5897,87.5124,87.5725,23392.0
2017-01-24 12:15:00,102.01,102.04,101.95,101.95,15346.0,87.5725,87.5983,87.521,87.521,15346.0
2017-01-24 12:20:00,101.95,101.99,101.9,101.91,7940.0,87.521,87.5554,87.4781,87.4867,7940.0
2017-01-24 12:25:00,101.89,102.09,101.89,102.0,7656.0,87.4695,87.6412,87.4695,87.564,7656.0
2017-01-24 12:30:00,102.0,102.03,101.92,101.93,22394.0,87.564,87.5897,87.4953,87.5039,22394.0
2017-01-24 12:35:00,101.95,101.98,101.94,101.96,9634.0,87.521,87.5468,87.5124,87.5296,9634.0
2017-01-24 12:40:00,101.96,102.05,101.96,102.04,11111.0,87.5296,87.6069,87.5296,87.5983,11111.0
2017-01-24 12:45:00,102.05,102.22,102.02,102.19,15468.0,87.6069,87.7528,87.5811,87.7271,15468.0
2017-01-24 12:50:00,102.19,102.33,102.18,102.26,25060.0,87.7271,87.8473,87.7185,87.7872,25060.0
2017-01-24 12:55:00,102.25,102.34,102.24,102.3,16843.0,87.7786,87.8558,87.77,87.8215,16843.0
2017-01-24 13:00:00,102.32,102.5,102.31,102.41,20189.0,87.8387,87.9932,87.8301,87.9159,20189.0
2017-01-24 13:05:00,102.41,102.41,102.35,102.4,20931.0,87.9159,87.9159,87.8644,87.9073,20931.0
2017-01-24 13:10:00,102.37,102.37,102.25,102.28,17283.0,87.8816,87.8816,87.7786,87.8043,17283.0
2017-01-24 13:15:00,102.27,102.37,102.26,102.29,17667.0,87.7957,87.8816,87.7872,87.8129,17667.0
2017-01-24 13:20:00,102.3,102.36,102.29,102.32,14398.0,87.8215,87.873,87.8129,87.8387,14398.0
2017-01-24 13:25:00,102.32,102.32,102.26,102.29,13614.0,87.8387,87.8387,87.7872,87.8129,13614.0
2017-01-24 13:30:00,102.29,102.43,102.28,102.41,16212.0,87.8129,87.9331,87.8043,87.9159,16212.0
2017-01-24 13:35:00,102.43,102.45,102.39,102.42,15731.0,87.9331,87.9503,87.8988,87.9245,15731.0
2017-01-24 13:40:00,102.42,102.54,102.41,102.49,11486.0,87.9245,88.0275,87.9159,87.9846,11486.0
2017-01-24 13:45:00,102.51,102.55,102.48,102.52,15443.0,88.0018,88.0361,87.976,88.0104,15443.0
2017-01-24 13:50:00,102.52,102.54,102.48,102.54,14684.0,88.0104,88.0275,87.976,88.0275,14684.0
2017-01-24 13:55:00,102.54,102.54,102.37,102.48,37414.0,88.0275,88.0275,87.8816,87.976,37414.0
2017-01-24 14:00:00,102.48,102.49,102.33,102.36,17224.0,87.976,87.9846,87.8473,87.873,17224.0
2017-01-24 14:05:00,102.35,102.39,102.29,102.31,17640.0,87.8644,87.8988,87.8129,87.8301,17640.0
2017-01-24 14:10:00,102.3,102.32,102.25,102.31,19464.0,87.8215,87.8387,87.7786,87.8301,19464.0
2017-01-24 14:15:00,102.3,102.38,102.28,102.37,12869.0,87.8215,87.8902,87.8043,87.8816,12869.0
2017-01-24 14:20:00,102.37,102.39,102.32,102.32,16404.0,87.8816,87.8988,87.8387,87.8387,16404.0
2017-01-24 14:25:00,102.32,102.36,102.19,102.19,17279.0,87.8387,87.873,87.7271,87.7271,17279.0
2017-01-24 14:30:00,102.16,102.23,102.15,102.21,18019.0,87.7013,87.7614,87.6927,87.7442,18019.0
2017-01-24 14:35:00,102.2,102.2,102.14,102.19,20830.0,87.7357,87.7357,87.6841,87.7271,20830.0
2017-01-24 14:40:00,102.19,102.31,102.19,102.21,15275.0,87.7271,87.8301,87.7271,87.7442,15275.0
2017-01-24 14:45:00,102.21,102.27,102.17,102.23,21485.0,87.7442,87.7957,87.7099,87.7614,21485.0
2017-01-24 14:50:00,102.22,102.33,102.19,102.3,15961.0,87.7528,87.8473,87.7271,87.8215,15961.0
2017-01-24 14:55:00,102.3,102.3,102.24,102.29,15502.0,87.8215,87.8215,87.77,87.8129,15502.0
2017-01-24 15:00:00,102.29,102.41,102.29,102.31,14722.0,87.8129,87.9159,87.8129,87.8301,14722.0
2017-01-24 15:05:00,102.31,102.31,102.23,102.23,21962.0,87.8301,87.8301,87.7614,87.7614,21962.0
2017-01-24 15:10:00,102.23,102.28,102.21,102.25,16602.0,87.7614,87.8043,87.7442,87.7786,16602.0
2017-01-24 15:15:00,102.25,102.29,102.19,102.22,14255.0,87.7786,87.8129,87.7271,87.7528,14255.0
2017-01-24 15:20:00,102.22,102.29,102.19,102.23,16792.0,87.7528,87.8129,87.7271,87.7614,16792.0
2017-01-24 15:25:00,102.21,102.27,102.18,102.22,25389.0,87.7442,87.7957,87.7185,87.7528,25389.0
2017-01-24 15:30:00,102.22,102.27,102.2,102.2,20655.0,87.7528,87.7957,87.7357,87.7357,20655.0
2017-01-24 15:35:00,102.22,102.29,102.18,102.23,32187.0,87.7528,87.8129,87.7185,87.7614,32187.0
2017-01-24 15:40:00,102.23,102.29,102.21,102.29,35403.0,87.7614,87.8129,87.7442,87.8129,35403.0
2017-01-24 15:45:00,102.29,102.31,102.2,102.22,35947.0,87.8129,87.8301,87.7357,87.7528,35947.0
2017-01-24 15:50:00,102.22,102.22,102.11,102.11,56987.0,87.7528,87.7528,87.6584,87.6584,56987.0
2017-01-24 15:55:00,102.12,102.12,101.73,101.8,356765.0,87.667,87.667,87.3322,87.3923,356765.0
2017-01-25 09:30:00,102.25,102.25,101.5,101.87,54044.0,87.7786,87.7786,87.1347,87.4524,54044.0
2017-01-25 09:35:00,101.88,102.07,101.54,101.68,30694.0,87.4609,87.624,87.1691,87.2892,30694.0
2017-01-25 09:40:00,101.75,101.91,101.46,101.67,39661.0,87.3493,87.4867,87.1004,87.2807,39661.0
2017-01-25 09:45:00,101.69,102.0,101.69,102.0,8779.0,87.2978,87.564,87.2978,87.564,8779.0
2017-01-25 09:50:00,102.0,102.04,101.89,102.04,9473.0,87.564,87.5983,87.4695,87.5983,9473.0
2017-01-25 09:55:00,102.03,102.16,101.93,102.13,11995.0,87.5897,87.7013,87.5039,87.6756,11995.0
2017-01-25 10:00:00,102.18,102.18,101.94,101.96,9504.0,87.7185,87.7185,87.5124,87.5296,9504.0
2017-01-25 10:05:00,101.94,102.12,101.94,102.09,9996.0,87.5124,87.667,87.5124,87.6412,9996.0
2017-01-25 10:10:00,102.08,102.24,102.06,102.23,20825.0,87.6326,87.77,87.6155,87.7614,20825.0
2017-01-25 10:15:00,102.21,102.24,102.14,102.19,26300.0,87.7442,87.77,87.6841,87.7271,26300.0
2017-01-25 10:20:00,102.18,102.25,102.15,102.24,6390.0,87.7185,87.7786,87.6927,87.77,6390.0
2017-01-25 10:25:00,102.23,102.28,102.17,102.17,7634.0,87.7614,87.8043,87.7099,87.7099,7634.0
2017-01-25 10:30:00,102.17,102.17,102.02,102.02,16386.0,87.7099,87.7099,87.5811,87.5811,16386.0
2017-01-25 10:35:00,102.02,102.11,102.02,102.08,7617.0,87.5811,87.6584,87.5811,87.6326,7617.0
2017-01-25 10:40:00,102.09,102.14,102.0,102.04,19297.0,87.6412,87.6841,87.564,87.5983,19297.0
2017-01-25 10:45:00,102.04,102.04,101.86,101.91,23508.0,87.5983,87.5983,87.4438,87.4867,23508.0
2017-01-25 10:50:00,101.9,101.91,101.75,101.76,24151.0,87.4781,87.4867,87.3493,87.3579,24151.0
2017-01-25 10:55:00,101.76,101.8,101.72,101.77,19529.0,87.3579,87.3923,87.3236,87.3665,19529.0
2017-01-25 11:00:00,101.77,101.8,101.64,101.67,27946.0,87.3665,87.3923,87.2549,87.2807,27946.0
2017-01-25 11:05:00,101.67,101.67,101.58,101.6,34628.0,87.2807,87.2807,87.2034,87.2206,34628.0
2017-01-25 11:10:00,101.59,101.67,101.58,101.61,29119.0,87.212,87.2807,87.2034,87.2292,29119.0
2017-01-25 11:15:00,101.6,101.76,101.59,101.74,15409.0,87.2206,87.3579,87.212,87.3408,15409.0
2017-01-25 11:20:00,101.72,101.77,101.59,101.59,18431.0,87.3236,87.3665,87.212,87.212,18431.0
2017-01-25 11:25:00,101.6,101.62,101.5,101.52,29327.0,87.2206,87.2377,87.1347,87.1519,29327.0
2017-01-25 11:30:00,101.53,101.56,101.39,101.44,15503.0,87.1605,87.1862,87.0403,87.0832,15503.0
2017-01-25 11:35:00,101.45,101.47,101.31,101.32,19055.0,87.0918,87.109,86.9716,86.9802,19055.0
2017-01-25 11:40:00,101.33,101.35,101.26,101.29,13108.0,86.9888,87.006,86.9287,86.9544,13108.0
2017-01-25 11:45:00,101.3,101.37,101.17,101.17,15300.0,86.963,87.0231,86.8514,86.8514,15300.0
2017-01-25 11:50:00,101.18,101.19,100.88,100.93,50396.0,86.86,86.8686,86.6025,86.6454,50396.0
2017-01-25 11:55:00,100.93,101.22,100.92,101.2,18653.0,86.6454,86.8944,86.6368,86.8772,18653.0
2017-01-25 12:00:00,101.22,101.23,101.17,101.17,18553.0,86.8944,86.9029,86.8514,86.8514,18553.0
2017-01-25 12:05:00,101.18,101.23,101.14,101.15,26316.0,86.86,86.9029,86.8257,86.8343,26316.0
2017-01-25 12:10:00,101.16,101.24,101.14,101.2,13541.0,86.8428,86.9115,86.8257,86.8772,13541.0
2017-01-25 12:15:00,101.21,101.21,101.11,101.13,12127.0,86.8858,86.8858,86.7999,86.8171,12127.0
2017-01-25 12:20:00,101.12,101.17,101.1,101.15,15043.0,86.8085,86.8514,86.7913,86.8343,15043.0
2017-01-25 12:25:00,101.16,101.25,101.16,101.2,11767.0,86.8428,86.9201,86.8428,86.8772,11767.0
2017-01-25 12:30:00,101.2,101.24,101.17,101.19,6731.0,86.8772,86.9115,86.8514,86.8686,6731.0
2017-01-25 12:35:00,101.19,101.22,101.17,101.2,7661.0,86.8686,86.8944,86.8514,86.8772,7661.0
2017-01-25 12:40:00,101.19,101.25,101.15,101.16,10471.0,86.8686,86.9201,86.8343,86.8428,10471.0
2017-01-25 12:45:00,101.15,101.21,101.15,101.2,8423.0,86.8343,86.8858,86.8343,86.8772,8423.0
2017-01-25 12:50:00,101.22,101.22,101.17,101.2,9440.0,86.8944,86.8944,86.8514,86.8772,9440.0
2017-01-25 12:55:00,101.19,101.19,101.13,101.17,7922.0,86.8686,86.8686,86.8171,86.8514,7922.0
2017-01-25 13:00:00,101.16,101.17,101.13,101.17,7624.0,86.8428,86.8514,86.8171,86.8514,7624.0
2017-01-25 13:05:00,101.17,101.17,101.12,101.16,9627.0,86.8514,86.8514,86.8085,86.8428,9627.0
2017-01-25 13:10:00,101.16,101.21,101.14,101.21,18002.0,86.8428,86.8858,86.8257,86.8858,18002.0
2017-01-25 13:15:00,101.21,101.26,101.19,101.19,21720.0,86.8858,86.9287,86.8686,86.8686,21720.0
2017-01-25 13:20:00,101.18,101.19,101.17,101.18,5193.0,86.86,86.8686,86.8514,86.86,5193.0
2017-01-25 13:25:00,101.19,101.21,101.17,101.17,10360.0,86.8686,86.8858,86.8514,86.8514,10360.0
2017-01-25 13:30:00,101.19,101.2,101.12,101.14,12911.0,86.8686,86.8772,86.8085,86.8257,12911.0
2017-01-25 13:35:00,101.14,101.17,101.11,101.17,14006.0,86.8257,86.8514,86.7999,86.8514,14006.0
2017-01-25 13:40:00,101.17,101.19,101.15,101.15,9667.0,86.8514,86.8686,86.8343,86.8343,9667.0
2017-01-25 13:45:00,101.16,101.19,101.15,101.17,5860.0,86.8428,86.8686,86.8343,86.8514,5860.0
2017-01-25 13:50:00,101.16,101.23,101.15,101.16,15153.0,86.8428,86.9029,86.8343,86.8428,15153.0
2017-01-25 13:55:00,101.16,101.22,101.16,101.2,14100.0,86.8428,86.8944,86.8428,86.8772,14100.0
2017-01-25 14:00:00,101.2,101.27,101.2,101.22,14081.0,86.8772,86.9373,86.8772,86.8944,14081.0
2017-01-25 14:05:00,101.22,101.35,101.22,101.33,12488.0,86.8944,87.006,86.8944,86.9888,12488.0
2017-01-25 14:10:00,101.32,101.32,101.26,101.27,13784.0,86.9802,86.9802,86.9287,86.9373,13784.0
2017-01-25 14:15:00,101.27,101.3,101.27,101.3,16683.0,86.9373,86.963,86.9373,86.963,16683.0
2017-01-25 14:20:00,101.3,101.35,101.27,101.31,17303.0,86.963,87.006,86.9373,86.9716,17303.0
2017-01-25 14:25:00,101.32,101.38,101.31,101.34,15223.0,86.9802,87.0317,86.9716,86.9974,15223.0
2017-01-25 14:30:00,101.34,101.37,101.28,101.32,14545.0,86.9974,87.0231,86.9459,86.9802,14545.0
2017-01-25 14:35:00,101.31,101.31,101.26,101.28,21826.0,86.9716,86.9716,86.9287,86.9459,21826.0
2017-01-25 14:40:00,101.28,101.32,101.23,101.24,13854.0,86.9459,86.9802,86.9029,86.9115,13854.0
2017-01-25 14:45:00,101.23,101.31,101.23,101.29,14483.0,86.9029,86.9716,86.9029,86.9544,14483.0
2017-01-25 14:50:00,101.28,101.37,101.27,101.32,11802.0,86.9459,87.0231,86.9373,86.9802,11802.0
2017-01-25 14:55:00,101.33,101.35,101.28,101.3,13376.0,86.9888,87.006,86.9459,86.963,13376.0
2017-01-25 15:00:00,101.3,101.34,101.26,101.34,22295.0,86.963,86.9974,86.9287,86.9974,22295.0
2017-01-25 15:05:00,101.34,101.35,101.21,101.23,29120.0,86.9974,87.006,86.8858,86.9029,29120.0
2017-01-25 15:10:00,101.23,101.28,101.22,101.24,25000.0,86.9029,86.9459,86.8944,86.9115,25000.0
2017-01-25 15:15:00,101.23,101.26,101.09,101.11,26523.0,86.9029,86.9287,86.7827,86.7999,26523.0
2017-01-25 15:20:00,101.12,101.12,101.03,101.07,32077.0,86.8085,86.8085,86.7312,86.7656,32077.0
2017-01-25 15:25:00,101.08,101.12,101.04,101.09,23527.0,86.7742,86.8085,86.7398,86.7827,23527.0
2017-01-25 15:30:00,101.08,101.09,101.05,101.07,35221.0,86.7742,86.7827,86.7484,86.7656,35221.0
2017-01-25 15:35:00,101.07,101.08,101.02,101.03,41954.0,86.7656,86.7742,86.7227,86.7312,41954.0
2017-01-25 15:40:00,101.03,101.06,101.0,101.01,41745.0,86.7312,86.757,86.7055,86.7141,41745.0
2017-01-25 15:45:00,101.01,101.03,100.91,100.95,81961.0,86.7141,86.7312,86.6282,86.6626,81961.0
2017-01-25 15:50:00,100.95,101.03,100.95,101.03,63202.0,86.6626,86.7312,86.6626,86.7312,63202.0
2017-01-25 15:55:00,101.03,101.16,101.03,101.08,115442.0,86.7312,86.8428,86.7312,86.7742,115442.0
2017-01-26 09:30:00,101.64,101.94,101.5,101.92,45383.0,87.2549,87.5124,87.1347,87.4953,45383.0
2017-01-26 09:35:00,101.95,102.0,101.58,101.73,43708.0,87.521,87.564,87.2034,87.3322,43708.0
2017-01-26 09:40:00,101.7,101.7,101.49,101.49,22014.0,87.3064,87.3064,87.1261,87.1261,22014.0
2017-01-26 09:45:00,101.57,101.58,101.28,101.38,23621.0,87.1948,87.2034,86.9459,87.0317,23621.0
2017-01-26 09:50:00,101.37,101.47,101.33,101.41,9433.0,87.0231,87.109,86.9888,87.0575,9433.0
2017-01-26 09:55:00,101.39,101.55,101.32,101.47,10667.0,87.0403,87.1776,86.9802,87.109,10667.0
2017-01-26 10:00:00,101.46,101.7,101.37,101.67,10928.0,87.1004,87.3064,87.0231,87.2807,10928.0
2017-01-26 10:05:00,101.66,101.68,101.56,101.66,8500.0,87.2721,87.2892,87.1862,87.2721,8500.0
2017-01-26 10:10:00,101.63,101.69,101.44,101.53,10671.0,87.2463,87.2978,87.0832,87.1605,10671.0
2017-01-26 10:15:00,101.54,101.6,101.52,101.54,3756.0,87.1691,87.2206,87.1519,87.1691,3756.0
2017-01-26 10:20:00,101.53,101.57,101.42,101.44,12334.0,87.1605,87.1948,87.066,87.0832,12334.0
2017-01-26 10:25:00,101.45,101.51,101.41,101.45,10834.0,87.0918,87.1433,87.0575,87.0918,10834.0
2017-01-26 10:30:00,101.45,101.56,101.45,101.52,4463.0,87.0918,87.1862,87.0918,87.1519,4463.0
2017-01-26 10:35:00,101.5,101.69,101.49,101.62,8580.0,87.1347,87.2978,87.1261,87.2377,8580.0
2017-01-26 10:40:00,101.6,101.63,101.48,101.48,16906.0,87.2206,87.2463,87.1176,87.1176,16906.0
2017-01-26 10:45:00,101.49,101.52,101.4,101.42,14415.0,87.1261,87.1519,87.0489,87.066,14415.0
2017-01-26 10:50:00,101.41,101.48,101.32,101.32,29602.0,87.0575,87.1176,86.9802,86.9802,29602.0
2017-01-26 10:55:00,101.33,101.37,101.26,101.35,7160.0,86.9888,87.0231,86.9287,87.006,7160.0
2017-01-26 11:00:00,101.34,101.34,101.11,101.17,13818.0,86.9974,86.9974,86.7999,86.8514,13818.0
2017-01-26 11:05:00,101.15,101.22,101.1,101.19,10989.0,86.8343,86.8944,86.7913,86.8686,10989.0
2017-01-26 11:10:00,101.19,101.22,101.13,101.13,12600.0,86.8686,86.8944,86.8171,86.8171,12600.0
2017-01-26 11:15:00,101.12,101.13,101.0,101.01,18157.0,86.8085,86.8171,86.7055,86.7141,18157.0
2017-01-26 11:20:00,101.01,101.05,100.9,100.91,6626.0,86.7141,86.7484,86.6196,86.6282,6626.0
2017-01-26 11:25:00,100.9,101.04,100.89,100.98,25526.0,86.6196,86.7398,86.6111,86.6883,25526.0
2017-01-26 11:30:00,100.99,100.99,100.83,100.86,12747.0,86.6969,86.6969,86.5595,86.5853,12747.0
2017-01-26 11:35:00,100.86,100.91,100.78,100.87,20584.0,86.5853,86.6282,86.5166,86.5939,20584.0
2017-01-26 11:40:00,100.86,100.96,100.81,100.88,18831.0,86.5853,86.6711,86.5424,86.6025,18831.0
2017-01-26 11:45:00,100.93,101.06,100.93,100.99,13585.0,86.6454,86.757,86.6454,86.6969,13585.0
2017-01-26 11:50:00,100.98,101.07,100.9,101.0,14627.0,86.6883,86.7656,86.6196,86.7055,14627.0
2017-01-26 11:55:00,101.01,101.08,101.0,101.04,9125.0,86.7141,86.7742,86.7055,86.7398,9125.0
2017-01-26 12:00:00,101.03,101.03,100.91,100.97,8463.0,86.7312,86.7312,86.6282,86.6797,8463.0
2017-01-26 12:05:00,100.99,101.08,100.96,101.07,8246.0,86.6969,86.7742,86.6711,86.7656,8246.0
2017-01-26 12:10:00,101.06,101.06,100.92,100.95,3487.0,86.757,86.757,86.6368,86.6626,3487.0
2017-01-26 12:15:00,100.95,100.96,100.89,100.9,6909.0,86.6626,86.6711,86.6111,86.6196,6909.0
2017-01-26 12:20:00,100.9,100.9,100.81,100.83,18698.0,86.6196,86.6196,86.5424,86.5595,18698.0
2017-01-26 12:25:00,100.83,100.83,100.76,100.76,8599.0,86.5595,86.5595,86.4995,86.4995,8599.0
2017-01-26 12:30:00,100.78,100.86,100.78,100.82,10939.0,86.5166,86.5853,86.5166,86.551,10939.0
2017-01-26 12:35:00,100.85,100.93,100.79,100.91,10680.0,86.5767,86.6454,86.5252,86.6282,10680.0
2017-01-26 12:40:00,100.87,100.93,100.83,100.9,8452.0,86.5939,86.6454,86.5595,86.6196,8452.0
2017-01-26 12:45:00,100.91,100.91,100.83,100.91,6755.0,86.6282,86.6282,86.5595,86.6282,6755.0
2017-01-26 12:50:00,100.91,100.97,100.91,100.97,6108.0,86.6282,86.6797,86.6282,86.6797,6108.0
2017-01-26 12:55:00,100.97,100.98,100.88,100.88,1870.0,86.6797,86.6883,86.6025,86.6025,1870.0
2017-01-26 13:00:00,100.93,100.96,100.89,100.92,6390.0,86.6454,86.6711,86.6111,86.6368,6390.0
2017-01-26 13:05:00,100.93,101.0,100.93,100.96,5542.0,86.6454,86.7055,86.6454,86.6711,5542.0
2017-01-26 13:10:00,100.95,101.0,100.93,100.98,5876.0,86.6626,86.7055,86.6454,86.6883,5876.0
2017-01-26 13:15:00,100.99,101.08,100.94,101.08,18525.0,86.6969,86.7742,86.654,86.7742,18525.0
2017-01-26 13:20:00,101.06,101.1,101.0,101.09,10035.0,86.757,86.7913,86.7055,86.7827,10035.0
2017-01-26 13:25:00,101.1,101.1,101.04,101.1,9949.0,86.7913,86.7913,86.7398,86.7913,9949.0
2017-01-26 13:30:00,101.08,101.17,101.07,101.15,9139.0,86.7742,86.8514,86.7656,86.8343,9139.0
2017-01-26 13:35:00,101.16,101.24,101.16,101.23,11421.0,86.8428,86.9115,86.8428,86.9029,11421.0
2017-01-26 13:40:00,101.25,101.26,101.17,101.18,98798.0,86.9201,86.9287,86.8514,86.86,98798.0
2017-01-26 13:45:00,101.17,101.19,101.09,101.19,9138.0,86.8514,86.8686,86.7827,86.8686,9138.0
2017-01-26 13:50:00,101.17,101.22,101.13,101.2,8838.0,86.8514,86.8944,86.8171,86.8772,8838.0
2017-01-26 13:55:00,101.2,101.28,101.18,101.28,5270.0,86.8772,86.9459,86.86,86.9459,5270.0
2017-01-26 14:00:00,101.28,101.34,101.25,101.31,13485.0,86.9459,86.9974,86.9201,86.9716,13485.0
2017-01-26 14:05:00,101.32,101.33,101.26,101.31,12088.0,86.9802,86.9888,86.9287,86.9716,12088.0
2017-01-26 14:10:00,101.31,101.32,101.28,101.29,14395.0,86.9716,86.9802,86.9459,86.9544,14395.0
2017-01-26 14:15:00,101.29,101.39,101.29,101.36,9982.0,86.9544,87.0403,86.9544,87.0145,9982.0
2017-01-26 14:20:00,101.37,101.44,101.35,101.43,9706.0,87.0231,87.0832,87.006,87.0746,9706.0
2017-01-26 14:25:00,101.47,101.51,101.43,101.49,11014.0,87.109,87.1433,87.0746,87.1261,11014.0
2017-01-26 14:30:00,101.48,101.53,101.45,101.45,12131.0,87.1176,87.1605,87.0918,87.0918,12131.0
2017-01-26 14:35:00,101.45,101.56,101.45,101.55,7804.0,87.0918,87.1862,87.0918,87.1776,7804.0
2017-01-26 14:40:00,101.53,101.6,101.5,101.59,6714.0,87.1605,87.2206,87.1347,87.212,6714.0
2017-01-26 14:45:00,101.59,101.64,101.59,101.6,14851.0,87.212,87.2549,87.212,87.2206,14851.0
2017-01-26 14:50:00,101.6,101.62,101.51,101.53,30843.0,87.2206,87.2377,87.1433,87.1605,30843.0
2017-01-26 14:55:00,101.53,101.56,101.49,101.51,10780.0,87.1605,87.1862,87.1261,87.1433,10780.0
2017-01-26 15:00:00,101.51,101.52,101.48,101.49,10527.0,87.1433,87.1519,87.1176,87.1261,10527.0
2017-01-26 15:05:00,101.48,101.56,101.47,101.5,26565.0,87.1176,87.1862,87.109,87.1347,26565.0
2017-01-26 15:10:00,101.5,101.55,101.49,101.53,29098.0,87.1347,87.1776,87.1261,87.1605,29098.0
2017-01-26 15:15:00,101.54,101.61,101.53,101.61,19247.0,87.1691,87.2292,87.1605,87.2292,19247.0
2017-01-26 15:20:00,101.61,101.67,101.6,101.67,12449.0,87.2292,87.2807,87.2206,87.2807,12449.0
2017-01-26 15:25:00,101.67,101.69,101.65,101.69,18900.0,87.2807,87.2978,87.2635,87.2978,18900.0
2017-01-26 15:30:00,101.69,101.72,101.64,101.7,19411.0,87.2978,87.3236,87.2549,87.3064,19411.0
2017-01-26 15:35:00,101.69,101.7,101.66,101.66,15149.0,87.2978,87.3064,87.2721,87.2721,15149.0
2017-01-26 15:40:00,101.66,101.67,101.6,101.63,93806.0,87.2721,87.2807,87.2206,87.2463,93806.0
2017-01-26 15:45:00,101.63,101.72,101.62,101.72,26482.0,87.2463,87.3236,87.2377,87.3236,26482.0
2017-01-26 15:50:00,101.71,101.84,101.68,101.75,53920.0,87.315,87.4266,87.2892,87.3493,53920.0
2017-01-26 15:55:00,101.75,101.89,101.74,101.86,97910.0,87.3493,87.4695,87.3408,87.4438,97910.0
2017-01-27 09:30:00,101.69,101.86,101.36,101.73,27626.0,87.2978,87.4438,87.0145,87.3322,27626.0
2017-01-27 09:35:00,101.71,101.76,101.48,101.58,14585.0,87.315,87.3579,87.1176,87.2034,14585.0
2017-01-27 09:40:00,101.54,101.58,101.22,101.41,17305.0,87.1691,87.2034,86.8944,87.0575,17305.0
2017-01-27 09:45:00,101.41,101.43,101.26,101.42,22380.0,87.0575,87.0746,86.9287,87.066,22380.0
2017-01-27 09:50:00,101.46,101.54,101.34,101.4,17003.0,87.1004,87.1691,86.9974,87.0489,17003.0
2017-01-27 09:55:00,101.43,101.59,101.42,101.58,16533.0,87.0746,87.212,87.066,87.2034,16533.0
2017-01-27 10:00:00,101.53,101.57,101.43,101.48,24357.0,87.1605,87.1948,87.0746,87.1176,24357.0
2017-01-27 10:05:00,101.51,101.53,101.44,101.49,12807.0,87.1433,87.1605,87.0832,87.1261,12807.0
2017-01-27 10:10:00,101.48,101.76,101.47,101.67,22065.0,87.1176,87.3579,87.109,87.2807,22065.0
2017-01-27 10:15:00,101.65,101.79,101.63,101.79,11868.0,87.2635,87.3837,87.2463,87.3837,11868.0
2017-01-27 10:20:00,101.78,101.85,101.76,101.85,7988.0,87.3751,87.4352,87.3579,87.4352,7988.0
2017-01-27 10:25:00,101.88,101.9,101.7,101.72,8800.0,87.4609,87.4781,87.3064,87.3236,8800.0
2017-01-27 10:30:00,101.72,101.85,101.71,101.73,11041.0,87.3236,87.4352,87.315,87.3322,11041.0
2017-01-27 10:35:00,101.74,101.9,101.74,101.86,18892.0,87.3408,87.4781,87.3408,87.4438,18892.0
2017-01-27 10:40:00,101.84,101.94,101.84,101.94,12427.0,87.4266,87.5124,87.4266,87.5124,12427.0
2017-01-27 10:45:00,101.9,101.9,101.79,101.8,7516.0,87.4781,87.4781,87.3837,87.3923,7516.0
2017-01-27 10:50:00,101.77,101.79,101.75,101.78,5792.0,87.3665,87.3837,87.3493,87.3751,5792.0
2017-01-27 10:55:00,101.78,101.78,101.6,101.62,20839.0,87.3751,87.3751,87.2206,87.2377,20839.0
2017-01-27 11:00:00,101.65,101.8,101.64,101.8,11928.0,87.2635,87.3923,87.2549,87.3923,11928.0
2017-01-27 11:05:00,101.81,101.94,101.8,101.91,9171.0,87.4008,87.5124,87.3923,87.4867,9171.0
2017-01-27 11:10:00,101.91,101.95,101.9,101.91,6122.0,87.4867,87.521,87.4781,87.4867,6122.0
2017-01-27 11:15:00,101.91,101.97,101.86,101.97,9330.0,87.4867,87.5382,87.4438,87.5382,9330.0
2017-01-27 11:20:00,101.98,101.98,101.93,101.96,2811.0,87.5468,87.5468,87.5039,87.5296,2811.0
2017-01-27 11:25:00,101.98,102.05,101.95,101.95,19695.0,87.5468,87.6069,87.521,87.521,19695.0
2017-01-27 11:30:00,101.97,102.0,101.92,101.98,19116.0,87.5382,87.564,87.4953,87.5468,19116.0
2017-01-27 11:35:00,101.98,102.06,101.96,102.06,11531.0,87.5468,87.6155,87.5296,87.6155,11531.0
2017-01-27 11:40:00,102.06,102.06,101.99,101.99,10813.0,87.6155,87.6155,87.5554,87.5554,10813.0
2017-01-27 11:45:00,101.97,101.99,101.93,101.95,7992.0,87.5382,87.5554,87.5039,87.521,7992.0
2017-01-27 11:50:00,101.95,101.98,101.94,101.95,6582.0,87.521,87.5468,87.5124,87.521,6582.0
2017-01-27 11:55:00,101.95,102.09,101.93,102.09,11101.0,87.521,87.6412,87.5039,87.6412,11101.0
2017-01-27 12:00:00,102.09,102.12,102.01,102.12,12346.0,87.6412,87.667,87.5725,87.667,12346.0
2017-01-27 12:05:00,102.1,102.11,101.96,101.98,12236.0,87.6498,87.6584,87.5296,87.5468,12236.0
2017-01-27 12:10:00,101.98,102.12,101.97,102.09,10597.0,87.5468,87.667,87.5382,87.6412,10597.0
2017-01-27 12:15:00,102.1,102.13,102.04,102.08,11657.0,87.6498,87.6756,87.5983,87.6326,11657.0
2017-01-27 12:20:00,102.08,102.08,102.03,102.06,10132.0,87.6326,87.6326,87.5897,87.6155,10132.0
2017-01-27 12:25:00,102.06,102.12,102.05,102.07,7884.0,87.6155,87.667,87.6069,87.624,7884.0
2017-01-27 12:30:00,102.07,102.11,102.06,102.07,8875.0,87.624,87.6584,87.6155,87.624,8875.0
2017-01-27 12:35:00,102.07,102.08,101.99,102.05,12900.0,87.624,87.6326,87.5554,87.6069,12900.0
2017-01-27 12:40:00,102.05,102.05,101.91,101.95,7676.0,87.6069,87.6069,87.4867,87.521,7676.0
2017-01-27 12:45:00,101.98,102.0,101.95,102.0,7039.0,87.5468,87.564,87.521,87.564,7039.0
2017-01-27 12:50:00,101.99,102.05,101.99,102.04,4155.0,87.5554,87.6069,87.5554,87.5983,4155.0
2017-01-27 12:55:00,102.02,102.12,102.02,102.09,10505.0,87.5811,87.667,87.5811,87.6412,10505.0
2017-01-27 13:00:00,102.08,102.1,102.03,102.03,4435.0,87.6326,87.6498,87.5897,87.5897,4435.0
2017-01-27 13:05:00,102.02,102.04,101.95,101.98,6995.0,87.5811,87.5983,87.521,87.5468,6995.0
2017-01-27 13:10:00,102.0,102.0,101.93,101.93,17939.0,87.564,87.564,87.5039,87.5039,17939.0
2017-01-27 13:15:00,101.92,101.93,101.82,101.92,9730.0,87.4953,87.5039,87.4094,87.4953,9730.0
2017-01-27 13:20:00,101.91,101.92,101.87,101.88,7115.0,87.4867,87.4953,87.4524,87.4609,7115.0
2017-01-27 13:25:00,101.88,102.01,101.88,102.01,10426.0,87.4609,87.5725,87.4609,87.5725,10426.0
2017-01-27 13:30:00,102.0,102.05,101.97,102.02,14637.0,87.564,87.6069,87.5382,87.5811,14637.0
2017-01-27 13:35:00,102.02,102.03,101.93,102.01,6212.0,87.5811,87.5897,87.5039,87.5725,6212.0
2017-01-27 13:40:00,102.01,102.07,101.99,102.06,6227.0,87.5725,87.624,87.5554,87.6155,6227.0
2017-01-27 13:45:00,102.08,102.09,102.04,102.08,7780.0,87.6326,87.6412,87.5983,87.6326,7780.0
2017-01-27 13:50:00,102.08,102.08,102.0,102.01,9490.0,87.6326,87.6326,87.564,87.5725,9490.0
2017-01-27 13:55:00,102.01,102.04,101.97,101.99,10807.0,87.5725,87.5983,87.5382,87.5554,10807.0
2017-01-27 14:00:00,101.99,102.03,101.97,101.99,7529.0,87.5554,87.5897,87.5382,87.5554,7529.0
2017-01-27 14:05:00,101.97,101.98,101.94,101.98,5542.0,87.5382,87.5468,87.5124,87.5468,5542.0
2017-01-27 14:10:00,101.97,102.01,101.94,102.01,13386.0,87.5382,87.5725,87.5124,87.5725,13386.0
2017-01-27 14:15:00,102.02,102.04,101.99,102.03,8905.0,87.5811,87.5983,87.5554,87.5897,8905.0
2017-01-27 14:20:00,102.02,102.08,102.0,102.06,10182.0,87.5811,87.6326,87.564,87.6155,10182.0
2017-01-27 14:25:00,102.07,102.07,102.01,102.01,4826.0,87.624,87.624,87.5725,87.5725,4826.0
2017-01-27 14:30:00,102.02,102.09,102.02,102.08,11743.0,87.5811,87.6412,87.5811,87.6326,11743.0
2017-01-27 14:35:00,102.08,102.08,101.99,102.03,22208.0,87.6326,87.6326,87.5554,87.5897,22208.0
2017-01-27 14:40:00,102.02,102.02,101.97,101.98,8141.0,87.5811,87.5811,87.5382,87.5468,8141.0
2017-01-27 14:45:00,101.99,102.01,101.94,101.94,9509.0,87.5554,87.5725,87.5124,87.5124,9509.0
2017-01-27 14:50:00,101.95,101.97,101.93,101.97,9474.0,87.521,87.5382,87.5039,87.5382,9474.0
2017-01-27 14:55:00,101.97,101.98,101.95,101.98,8974.0,87.5382,87.5468,87.521,87.5468,8974.0
2017-01-27 15:00:00,101.97,102.02,101.96,102.01,10045.0,87.5382,87.5811,87.5296,87.5725,10045.0
2017-01-27 15:05:00,102.02,102.02,101.96,101.96,6012.0,87.5811,87.5811,87.5296,87.5296,6012.0
2017-01-27 15:10:00,101.95,101.96,101.88,101.9,13282.0,87.521,87.5296,87.4609,87.4781,13282.0
2017-01-27 15:15:00,101.91,101.96,101.89,101.94,14317.0,87.4867,87.5296,87.4695,87.5124,14317.0
2017-01-27 15:20:00,101.94,101.98,101.91,101.93,11056.0,87.5124,87.5468,87.4867,87.5039,11056.0
2017-01-27 15:25:00,101.94,101.94,101.85,101.86,9719.0,87.5124,87.5124,87.4352,87.4438,9719.0
2017-01-27 15:30:00,101.86,101.91,101.85,101.88,11112.0,87.4438,87.4867,87.4352,87.4609,11112.0
2017-01-27 15:35:00,101.86,101.92,101.84,101.91,19444.0,87.4438,87.4953,87.4266,87.4867,19444.0
2017-01-27 15:40:00,101.91,101.91,101.79,101.8,12854.0,87.4867,87.4867,87.3837,87.3923,12854.0
2017-01-27 15:45:00,101.8,101.91,101.8,101.87,29214.0,87.3923,87.4867,87.3923,87.4524,29214.0
2017-01-27 15:50:00,101.88,101.89,101.79,101.81,29012.0,87.4609,87.4695,87.3837,87.4008,29012.0
2017-01-27 15:55:00,101.81,102.06,101.81,102.01,130187.0,87.4008,87.6155,87.4008,87.5725,130187.0
2017-01-30 09:30:00,102.15,102.15,101.26,101.55,18304.0,87.6927,87.6927,86.9287,87.1776,18304.0
2017-01-30 09:35:00,101.51,101.54,101.23,101.46,16679.0,87.1433,87.1691,86.9029,87.1004,16679.0
2017-01-30 09:40:00,101.35,101.43,101.04,101.13,14963.0,87.006,87.0746,86.7398,86.8171,14963.0
2017-01-30 09:45:00,101.06,101.09,100.74,100.95,12414.0,86.757,86.7827,86.4823,86.6626,12414.0
2017-01-30 09:50:00,100.92,101.02,100.83,100.84,37166.0,86.6368,86.7227,86.5595,86.5681,37166.0
2017-01-30 09:55:00,100.82,101.13,100.78,100.98,11806.0,86.551,86.8171,86.5166,86.6883,11806.0
2017-01-30 10:00:00,101.04,101.09,100.97,101.0,11799.0,86.7398,86.7827,86.6797,86.7055,11799.0
2017-01-30 10:05:00,100.98,101.11,100.84,100.84,38528.0,86.6883,86.7999,86.5681,86.5681,38528.0
2017-01-30 10:10:00,100.87,100.91,100.8,100.89,16000.0,86.5939,86.6282,86.5338,86.6111,16000.0
2017-01-30 10:15:00,100.9,100.96,100.86,100.9,23110.0,86.6196,86.6711,86.5853,86.6196,23110.0
2017-01-30 10:20:00,100.9,101.07,100.9,101.05,11964.0,86.6196,86.7656,86.6196,86.7484,11964.0
2017-01-30 10:25:00,101.11,101.11,100.93,100.99,15450.0,86.7999,86.7999,86.6454,86.6969,15450.0
2017-01-30 10:30:00,101.0,101.11,100.99,101.09,11701.0,86.7055,86.7999,86.6969,86.7827,11701.0
2017-01-30 10:35:00,101.09,101.13,100.95,100.95,12493.0,86.7827,86.8171,86.6626,86.6626,12493.0
2017-01-30 10:40:00,100.98,101.07,100.89,100.93,8836.0,86.6883,86.7656,86.6111,86.6454,8836.0
2017-01-30 10:45:00,100.9,100.9,100.8,100.85,10762.0,86.6196,86.6196,86.5338,86.5767,10762.0
2017-01-30 10:50:00,100.84,100.92,100.75,100.76,8688.0,86.5681,86.6368,86.4909,86.4995,8688.0
2017-01-30 10:55:00,100.74,100.74,100.44,100.52,76802.0,86.4823,86.4823,86.2247,86.2934,76802.0
2017-01-30 11:00:00,100.49,100.7,100.49,100.7,11380.0,86.2677,86.4479,86.2677,86.4479,11380.0
2017-01-30 11:05:00,100.68,100.77,100.67,100.69,55045.0,86.4308,86.508,86.4222,86.4394,55045.0
2017-01-30 11:10:00,100.7,100.72,100.62,100.67,61523.0,86.4479,86.4651,86.3793,86.4222,61523.0
2017-01-30 11:15:00,100.64,100.67,100.6,100.66,22704.0,86.3964,86.4222,86.3621,86.4136,22704.0
2017-01-30 11:20:00,100.67,100.73,100.66,100.71,14938.0,86.4222,86.4737,86.4136,86.4565,14938.0
2017-01-30 11:25:00,100.73,100.76,100.61,100.64,26633.0,86.4737,86.4995,86.3707,86.3964,26633.0
2017-01-30 11:30:00,100.62,100.66,100.6,100.6,8713.0,86.3793,86.4136,86.3621,86.3621,8713.0
2017-01-30 11:35:00,100.6,101.26,100.6,100.98,79197.0,86.3621,86.9287,86.3621,86.6883,79197.0
2017-01-30 11:40:00,101.0,101.01,100.91,100.99,7511.0,86.7055,86.7141,86.6282,86.6969,7511.0
2017-01-30 11:45:00,100.99,101.27,100.98,101.13,39981.0,86.6969,86.9373,86.6883,86.8171,39981.0
2017-01-30 11:50:00,101.07,101.34,101.07,101.27,46536.0,86.7656,86.9974,86.7656,86.9373,46536.0
2017-01-30 11:55:00,101.27,101.52,101.26,101.3,39657.0,86.9373,87.1519,86.9287,86.963,39657.0
2017-01-30 12:00:00,101.29,101.54,101.27,101.38,33709.0,86.9544,87.1691,86.9373,87.0317,33709.0
2017-01-30 12:05:00,101.36,101.54,101.34,101.36,11547.0,87.0145,87.1691,86.9974,87.0145,11547.0
2017-01-30 12:10:00,101.34,101.51,101.27,101.51,14500.0,86.9974,87.1433,86.9373,87.1433,14500.0
2017-01-30 12:15:00,101.5,101.59,101.48,101.55,13065.0,87.1347,87.212,87.1176,87.1776,13065.0
2017-01-30 12:20:00,101.55,101.58,101.51,101.55,12686.0,87.1776,87.2034,87.1433,87.1776,12686.0
2017-01-30 12:25:00,101.56,101.58,101.49,101.49,15114.0,87.1862,87.2034,87.1261,87.1261,15114.0
2017-01-30 12:30:00,101.5,101.5,101.44,101.5,9620.0,87.1347,87.1347,87.0832,87.1347,9620.0
2017-01-30 12:35:00,101.52,101.55,101.46,101.51,11488.0,87.1519,87.1776,87.1004,87.1433,11488.0
2017-01-30 12:40:00,101.5,101.52,101.45,101.52,16808.0,87.1347,87.1519,87.0918,87.1519,16808.0
2017-01-30 12:45:00,101.53,101.55,101.51,101.52,5099.0,87.1605,87.1776,87.1433,87.1519,5099.0
2017-01-30 12:50:00,101.51,101.53,101.47,101.51,5134.0,87.1433,87.1605,87.109,87.1433,5134.0
2017-01-30 12:55:00,101.51,101.52,101.42,101.44,5316.0,87.1433,87.1519,87.066,87.0832,5316.0
2017-01-30 13:00:00,101.43,101.43,101.2,101.22,14587.0,87.0746,87.0746,86.8772,86.8944,14587.0
2017-01-30 13:05:00,101.22,101.51,101.18,101.32,36974.0,86.8944,87.1433,86.86,86.9802,36974.0
2017-01-30 13:10:00,101.32,101.51,101.29,101.4,25274.0,86.9802,87.1433,86.9544,87.0489,25274.0
2017-01-30 13:15:00,101.38,101.38,101.31,101.36,12733.0,87.0317,87.0317,86.9716,87.0145,12733.0
2017-01-30 13:20:00,101.37,101.5,101.36,101.48,23235.0,87.0231,87.1347,87.0145,87.1176,23235.0
2017-01-30 13:25:00,101.47,101.53,101.44,101.53,5525.0,87.109,87.1605,87.0832,87.1605,5525.0
2017-01-30 13:30:00,101.52,101.54,101.47,101.49,6130.0,87.1519,87.1691,87.109,87.1261,6130.0
2017-01-30 13:35:00,101.48,101.48,101.42,101.42,5631.0,87.1176,87.1176,87.066,87.066,5631.0
2017-01-30 13:40:00,101.43,101.46,101.39,101.45,6440.0,87.0746,87.1004,87.0403,87.0918,6440.0
2017-01-30 13:45:00,101.43,101.47,101.41,101.46,12320.0,87.0746,87.109,87.0575,87.1004,12320.0
2017-01-30 13:50:00,101.45,101.5,101.39,101.46,17329.0,87.0918,87.1347,87.0403,87.1004,17329.0
2017-01-30 13:55:00,101.48,101.5,101.45,101.48,4821.0,87.1176,87.1347,87.0918,87.1176,4821.0
2017-01-30 14:00:00,101.48,101.55,101.46,101.55,9318.0,87.1176,87.1776,87.1004,87.1776,9318.0
2017-01-30 14:05:00,101.54,101.54,101.44,101.49,8096.0,87.1691,87.1691,87.0832,87.1261,8096.0
2017-01-30 14:10:00,101.49,101.57,101.43,101.56,9144.0,87.1261,87.1948,87.0746,87.1862,9144.0
2017-01-30 14:15:00,101.55,101.55,101.48,101.5,11814.0,87.1776,87.1776,87.1176,87.1347,11814.0
2017-01-30 14:20:00,101.51,101.54,101.48,101.54,4030.0,87.1433,87.1691,87.1176,87.1691,4030.0
2017-01-30 14:25:00,101.55,101.63,101.55,101.62,8151.0,87.1776,87.2463,87.1776,87.2377,8151.0
2017-01-30 14:30:00,101.59,101.69,101.59,101.69,7630.0,87.212,87.2978,87.212,87.2978,7630.0
2017-01-30 14:35:00,101.69,101.84,101.67,101.84,15494.0,87.2978,87.4266,87.2807,87.4266,15494.0
2017-01-30 14:40:00,101.77,101.78,101.68,101.76,13999.0,87.3665,87.3751,87.2892,87.3579,13999.0
2017-01-30 14:45:00,101.76,101.77,101.68,101.72,7586.0,87.3579,87.3665,87.2892,87.3236,7586.0
2017-01-30 14:50:00,101.7,101.83,101.7,101.76,10428.0,87.3064,87.418,87.3064,87.3579,10428.0
2017-01-30 14:55:00,101.77,101.81,101.75,101.77,4458.0,87.3665,87.4008,87.3493,87.3665,4458.0
2017-01-30 15:00:00,101.78,101.79,101.69,101.69,13160.0,87.3751,87.3837,87.2978,87.2978,13160.0
2017-01-30 15:05:00,101.69,101.81,101.68,101.74,29500.0,87.2978,87.4008,87.2892,87.3408,29500.0
2017-01-30 15:10:00,101.74,101.75,101.71,101.75,10708.0,87.3408,87.3493,87.315,87.3493,10708.0
2017-01-30 15:15:00,101.76,101.82,101.73,101.77,20347.0,87.3579,87.4094,87.3322,87.3665,20347.0
2017-01-30 15:20:00,101.77,101.79,101.71,101.72,26968.0,87.3665,87.3837,87.315,87.3236,26968.0
2017-01-30 15:25:00,101.71,101.73,101.63,101.71,22944.0,87.315,87.3322,87.2463,87.315,22944.0
2017-01-30 15:30:00,101.73,101.76,101.67,101.7,19007.0,87.3322,87.3579,87.2807,87.3064,19007.0
2017-01-30 15:35:00,101.68,101.68,101.58,101.59,13917.0,87.2892,87.2892,87.2034,87.212,13917.0
2017-01-30 15:40:00,101.59,101.66,101.58,101.63,25146.0,87.212,87.2721,87.2034,87.2463,25146.0
2017-01-30 15:45:00,101.65,101.75,101.65,101.71,18127.0,87.2635,87.3493,87.2635,87.315,18127.0
2017-01-30 15:50:00,101.71,101.77,101.67,101.68,39249.0,87.315,87.3665,87.2807,87.2892,39249.0
2017-01-30 15:55:00,101.69,102.02,101.69,102.0,253329.0,87.2978,87.5811,87.2978,87.564,253329.0
2017-01-31 09:30:00,101.72,101.86,101.22,101.39,36882.0,87.3236,87.4438,86.8944,87.0403,36882.0
2017-01-31 09:35:00,101.4,101.6,101.4,101.43,21622.0,87.0489,87.2206,87.0489,87.0746,21622.0
2017-01-31 09:40:00,101.4,101.45,101.15,101.43,49184.0,87.0489,87.0918,86.8343,87.0746,49184.0
2017-01-31 09:45:00,101.46,101.52,101.21,101.41,47702.0,87.1004,87.1519,86.8858,87.0575,47702.0
2017-01-31 09:50:00,101.43,101.44,101.01,101.01,15052.0,87.0746,87.0832,86.7141,86.7141,15052.0
2017-01-31 09:55:00,101.01,101.01,100.8,100.82,27675.0,86.7141,86.7141,86.5338,86.551,27675.0
2017-01-31 10:00:00,100.85,100.88,100.57,100.57,10728.0,86.5767,86.6025,86.3363,86.3363,10728.0
2017-01-31 10:05:00,100.58,100.61,100.36,100.36,57183.0,86.3449,86.3707,86.1561,86.1561,57183.0
2017-01-31 10:10:00,100.37,100.38,100.24,100.26,24064.0,86.1647,86.1732,86.053,86.0702,24064.0
2017-01-31 10:15:00,100.26,100.47,100.26,100.3,41695.0,86.0702,86.2505,86.0702,86.1046,41695.0
2017-01-31 10:20:00,100.32,100.53,100.3,100.5,23742.0,86.1217,86.302,86.1046,86.2763,23742.0
2017-01-31 10:25:00,100.47,100.56,100.35,100.38,12393.0,86.2505,86.3278,86.1475,86.1732,12393.0
2017-01-31 10:30:00,100.4,100.6,100.4,100.51,15668.0,86.1904,86.3621,86.1904,86.2848,15668.0
2017-01-31 10:35:00,100.48,100.83,100.42,100.63,34977.0,86.2591,86.5595,86.2076,86.3879,34977.0
2017-01-31 10:40:00,100.62,100.62,100.23,100.26,18766.0,86.3793,86.3793,86.0445,86.0702,18766.0
2017-01-31 10:45:00,100.28,100.4,100.09,100.12,34366.0,86.0874,86.1904,85.9243,85.95,34366.0
2017-01-31 10:50:00,100.12,100.5,100.11,100.21,43197.0,85.95,86.2763,85.9414,86.0273,43197.0
2017-01-31 10:55:00,100.2,100.22,100.14,100.16,15102.0,86.0187,86.0359,85.9672,85.9844,15102.0
2017-01-31 11:00:00,100.17,100.25,100.15,100.22,21060.0,85.993,86.0616,85.9758,86.0359,21060.0
2017-01-31 11:05:00,100.24,100.42,100.21,100.34,33475.0,86.053,86.2076,86.0273,86.1389,33475.0
2017-01-31 11:10:00,100.36,100.37,100.1,100.12,23444.0,86.1561,86.1647,85.9329,85.95,23444.0
2017-01-31 11:15:00,100.1,100.11,99.96,100.05,54715.0,85.9329,85.9414,85.8127,85.8899,54715.0
2017-01-31 11:20:00,100.08,100.1,99.94,99.96,20716.0,85.9157,85.9329,85.7955,85.8127,20716.0
2017-01-31 11:25:00,99.95,99.96,99.7,99.7,30541.0,85.8041,85.8127,85.5895,85.5895,30541.0
2017-01-31 11:30:00,99.71,99.75,99.47,99.49,48750.0,85.5981,85.6324,85.392,85.4092,48750.0
2017-01-31 11:35:00,99.5,99.56,99.34,99.56,26535.0,85.4178,85.4693,85.2804,85.4693,26535.0
2017-01-31 11:40:00,99.56,99.65,99.51,99.61,20662.0,85.4693,85.5466,85.4264,85.5122,20662.0
2017-01-31 11:45:00,99.61,99.61,99.3,99.3,60602.0,85.5122,85.5122,85.2461,85.2461,60602.0
2017-01-31 11:50:00,99.3,99.57,99.29,99.56,36025.0,85.2461,85.4779,85.2375,85.4693,36025.0
2017-01-31 11:55:00,99.57,99.57,99.32,99.4,16649.0,85.4779,85.4779,85.2633,85.3319,16649.0
2017-01-31 12:00:00,99.4,99.49,99.35,99.4,22370.0,85.3319,85.4092,85.289,85.3319,22370.0
2017-01-31 12:05:00,99.4,99.52,99.39,99.52,15998.0,85.3319,85.435,85.3233,85.435,15998.0
2017-01-31 12:10:00,99.51,99.53,99.36,99.41,17216.0,85.4264,85.4435,85.2976,85.3405,17216.0
2017-01-31 12:15:00,99.41,99.52,99.4,99.46,16545.0,85.3405,85.435,85.3319,85.3834,16545.0
2017-01-31 12:20:00,99.48,99.53,99.41,99.44,13742.0,85.4006,85.4435,85.3405,85.3663,13742.0
2017-01-31 12:25:00,99.44,99.52,99.41,99.42,10325.0,85.3663,85.435,85.3405,85.3491,10325.0
2017-01-31 12:30:00,99.43,99.45,99.37,99.45,7227.0,85.3577,85.3749,85.3062,85.3749,7227.0
2017-01-31 12:35:00,99.43,99.49,99.43,99.48,18601.0,85.3577,85.4092,85.3577,85.4006,18601.0
2017-01-31 12:40:00,99.47,99.51,99.42,99.51,26102.0,85.392,85.4264,85.3491,85.4264,26102.0
2017-01-31 12:45:00,99.51,99.98,99.49,99.77,64467.0,85.4264,85.8298,85.4092,85.6496,64467.0
2017-01-31 12:50:00,99.78,100.0,99.77,99.78,72710.0,85.6582,85.847,85.6496,85.6582,72710.0
2017-01-31 12:55:00,99.77,99.97,99.76,99.89,30360.0,85.6496,85.8213,85.641,85.7526,30360.0
2017-01-31 13:00:00,99.87,99.93,99.83,99.89,44002.0,85.7354,85.7869,85.7011,85.7526,44002.0
2017-01-31 13:05:00,99.92,100.0,99.91,99.99,15602.0,85.7783,85.847,85.7698,85.8384,15602.0
2017-01-31 13:10:00,99.99,99.99,99.87,99.97,36502.0,85.8384,85.8384,85.7354,85.8213,36502.0
2017-01-31 13:15:00,99.97,100.01,99.92,99.93,11614.0,85.8213,85.8556,85.7783,85.7869,11614.0
2017-01-31 13:20:00,99.93,99.98,99.92,99.98,14965.0,85.7869,85.8298,85.7783,85.8298,14965.0
2017-01-31 13:25:00,99.97,99.97,99.9,99.91,10951.0,85.8213,85.8213,85.7612,85.7698,10951.0
2017-01-31 13:30:00,99.91,100.06,99.91,99.94,18909.0,85.7698,85.8985,85.7698,85.7955,18909.0
2017-01-31 13:35:00,99.95,100.03,99.91,99.93,20064.0,85.8041,85.8728,85.7698,85.7869,20064.0
2017-01-31 13:40:00,99.92,99.94,99.76,99.77,20785.0,85.7783,85.7955,85.641,85.6496,20785.0
2017-01-31 13:45:00,99.77,99.78,99.61,99.61,7768.0,85.6496,85.6582,85.5122,85.5122,7768.0
2017-01-31 13:50:00,99.62,99.65,99.47,99.49,13502.0,85.5208,85.5466,85.392,85.4092,13502.0
2017-01-31 13:55:00,99.5,99.5,99.37,99.37,16144.0,85.4178,85.4178,85.3062,85.3062,16144.0
2017-01-31 14:00:00,99.38,99.56,99.36,99.43,14644.0,85.3148,85.4693,85.2976,85.3577,14644.0
2017-01-31 14:05:00,99.41,99.46,99.3,99.46,22034.0,85.3405,85.3834,85.2461,85.3834,22034.0
2017-01-31 14:10:00,99.44,99.57,99.43,99.57,17452.0,85.3663,85.4779,85.3577,85.4779,17452.0
2017-01-31 14:15:00,99.57,99.61,99.48,99.52,15150.0,85.4779,85.5122,85.4006,85.435,15150.0
2017-01-31 14:20:00,99.57,99.7,99.56,99.67,19490.0,85.4779,85.5895,85.4693,85.5637,19490.0
2017-01-31 14:25:00,99.67,99.7,99.65,99.68,12157.0,85.5637,85.5895,85.5466,85.5723,12157.0
2017-01-31 14:30:00,99.67,99.78,99.66,99.7,18103.0,85.5637,85.6582,85.5551,85.5895,18103.0
2017-01-31 14:35:00,99.71,99.85,99.69,99.85,20943.0,85.5981,85.7182,85.5809,85.7182,20943.0
2017-01-31 14:40:00,99.87,99.91,99.79,99.9,14518.0,85.7354,85.7698,85.6667,85.7612,14518.0
2017-01-31 14:45:00,99.88,100.04,99.83,100.04,24732.0,85.744,85.8814,85.7011,85.8814,24732.0
2017-01-31 14:50:00,100.05,100.05,99.98,100.02,16486.0,85.8899,85.8899,85.8298,85.8642,16486.0
2017-01-31 14:55:00,100.0,100.0,99.92,99.94,15620.0,85.847,85.847,85.7783,85.7955,15620.0
2017-01-31 15:00:00,99.93,100.06,99.93,100.01,15695.0,85.7869,85.8985,85.7869,85.8556,15695.0
2017-01-31 15:05:00,100.02,100.03,99.96,100.0,22789.0,85.8642,85.8728,85.8127,85.847,22789.0
2017-01-31 15:10:00,100.0,100.09,99.98,100.05,17259.0,85.847,85.9243,85.8298,85.8899,17259.0
2017-01-31 15:15:00,100.05,100.05,99.91,99.98,39915.0,85.8899,85.8899,85.7698,85.8298,39915.0
2017-01-31 15:20:00,100.0,100.03,99.98,99.99,14732.0,85.847,85.8728,85.8298,85.8384,14732.0
2017-01-31 15:25:00,99.99,100.0,99.96,99.97,21880.0,85.8384,85.847,85.8127,85.8213,21880.0
2017-01-31 15:30:00,99.98,100.1,99.96,100.06,20544.0,85.8298,85.9329,85.8127,85.8985,20544.0
2017-01-31 15:35:00,100.06,100.11,100.02,100.05,23096.0,85.8985,85.9414,85.8642,85.8899,23096.0
2017-01-31 15:40:00,100.05,100.17,100.05,100.09,28237.0,85.8899,85.993,85.8899,85.9243,28237.0
2017-01-31 15:45:00,100.1,100.2,100.07,100.07,64894.0,85.9329,86.0187,85.9071,85.9071,64894.0
2017-01-31 15:50:00,100.06,100.06,99.92,99.92,29861.0,85.8985,85.8985,85.7783,85.7783,29861.0
2017-01-31 15:55:00,99.93,100.05,99.93,100.02,60614.0,85.7869,85.8899,85.7869,85.8642,60614.0
2017-02-01 09:30:00,99.65,100.11,99.65,99.99,57056.0,85.5466,85.9414,85.5466,85.8384,57056.0
2017-02-01 09:35:00,99.97,100.1,99.87,99.93,51731.0,85.8213,85.9329,85.7354,85.7869,51731.0
2017-02-01 09:40:00,99.9,99.93,99.54,99.54,12570.0,85.7612,85.7869,85.4521,85.4521,12570.0
2017-02-01 09:45:00,99.5,99.55,99.23,99.23,33637.0,85.4178,85.4607,85.186,85.186,33637.0
2017-02-01 09:50:00,99.25,99.57,99.22,99.41,31563.0,85.2032,85.4779,85.1774,85.3405,31563.0
2017-02-01 09:55:00,99.42,99.42,99.22,99.22,10400.0,85.3491,85.3491,85.1774,85.1774,10400.0
2017-02-01 10:00:00,99.23,99.31,99.12,99.21,10433.0,85.186,85.2547,85.0916,85.1688,10433.0
2017-02-01 10:05:00,99.21,99.26,99.11,99.16,14949.0,85.1688,85.2117,85.083,85.1259,14949.0
2017-02-01 10:10:00,99.18,99.19,99.0,99.0,26559.0,85.1431,85.1517,84.9885,84.9885,26559.0
2017-02-01 10:15:00,99.0,99.17,99.0,99.14,10194.0,84.9885,85.1345,84.9885,85.1087,10194.0
2017-02-01 10:20:00,99.16,99.29,99.16,99.25,5155.0,85.1259,85.2375,85.1259,85.2032,5155.0
2017-02-01 10:25:00,99.29,99.43,99.27,99.38,12463.0,85.2375,85.3577,85.2203,85.3148,12463.0
2017-02-01 10:30:00,99.37,99.49,99.28,99.46,15398.0,85.3062,85.4092,85.2289,85.3834,15398.0
2017-02-01 10:35:00,99.43,99.45,99.21,99.26,11135.0,85.3577,85.3749,85.1688,85.2117,11135.0
2017-02-01 10:40:00,99.26,99.5,99.26,99.48,15488.0,85.2117,85.4178,85.2117,85.4006,15488.0
2017-02-01 10:45:00,99.46,99.5,99.38,99.46,11972.0,85.3834,85.4178,85.3148,85.3834,11972.0
2017-02-01 10:50:00,99.45,99.63,99.45,99.62,37896.0,85.3749,85.5294,85.3749,85.5208,37896.0
2017-02-01 10:55:00,99.63,99.63,99.41,99.46,41724.0,85.5294,85.5294,85.3405,85.3834,41724.0
2017-02-01 11:00:00,99.48,99.7,99.46,99.7,42952.0,85.4006,85.5895,85.3834,85.5895,42952.0
2017-02-01 11:05:00,99.67,99.88,99.5,99.8,81623.0,85.5637,85.744,85.4178,85.6753,81623.0
2017-02-01 11:10:00,99.77,99.85,99.74,99.77,10301.0,85.6496,85.7182,85.6238,85.6496,10301.0
2017-02-01 11:15:00,99.84,99.89,99.75,99.79,16862.0,85.7097,85.7526,85.6324,85.6667,16862.0
2017-02-01 11:20:00,99.78,99.84,99.77,99.83,5825.0,85.6582,85.7097,85.6496,85.7011,5825.0
2017-02-01 11:25:00,99.83,99.83,99.61,99.68,28726.0,85.7011,85.7011,85.5122,85.5723,28726.0
2017-02-01 11:30:00,99.71,99.81,99.69,99.73,38324.0,85.5981,85.6839,85.5809,85.6152,38324.0
2017-02-01 11:35:00,99.75,99.8,99.73,99.79,3200.0,85.6324,85.6753,85.6152,85.6667,3200.0
2017-02-01 11:40:00,99.78,99.85,99.78,99.85,1955.0,85.6582,85.7182,85.6582,85.7182,1955.0
2017-02-01 11:45:00,99.83,99.86,99.73,99.75,5403.0,85.7011,85.7268,85.6152,85.6324,5403.0
2017-02-01 11:50:00,99.75,99.81,99.72,99.77,5734.0,85.6324,85.6839,85.6066,85.6496,5734.0
2017-02-01 11:55:00,99.8,99.9,99.73,99.9,8751.0,85.6753,85.7612,85.6152,85.7612,8751.0
2017-02-01 12:00:00,99.89,99.92,99.86,99.9,9063.0,85.7526,85.7783,85.7268,85.7612,9063.0
2017-02-01 12:05:00,99.89,100.01,99.84,99.84,7172.0,85.7526,85.8556,85.7097,85.7097,7172.0
2017-02-01 12:10:00,99.85,99.95,99.85,99.9,4119.0,85.7182,85.8041,85.7182,85.7612,4119.0
2017-02-01 12:15:00,99.88,99.88,99.73,99.75,9569.0,85.744,85.744,85.6152,85.6324,9569.0
2017-02-01 12:20:00,99.75,99.84,99.71,99.73,5355.0,85.6324,85.7097,85.5981,85.6152,5355.0
2017-02-01 12:25:00,99.75,99.78,99.72,99.78,7649.0,85.6324,85.6582,85.6066,85.6582,7649.0
2017-02-01 12:30:00,99.81,99.82,99.74,99.74,15944.0,85.6839,85.6925,85.6238,85.6238,15944.0
2017-02-01 12:35:00,99.76,99.81,99.72,99.74,12852.0,85.641,85.6839,85.6066,85.6238,12852.0
2017-02-01 12:40:00,99.77,99.81,99.72,99.73,6000.0,85.6496,85.6839,85.6066,85.6152,6000.0
2017-02-01 12:45:00,99.74,99.87,99.73,99.82,5828.0,85.6238,85.7354,85.6152,85.6925,5828.0
2017-02-01 12:50:00,99.81,99.85,99.79,99.79,4760.0,85.6839,85.7182,85.6667,85.6667,4760.0
2017-02-01 12:55:00,99.81,99.86,99.79,99.8,2352.0,85.6839,85.7268,85.6667,85.6753,2352.0
2017-02-01 13:00:00,99.8,99.81,99.73,99.75,8141.0,85.6753,85.6839,85.6152,85.6324,8141.0
2017-02-01 13:05:00,99.77,99.79,99.66,99.69,3182.0,85.6496,85.6667,85.5551,85.5809,3182.0
2017-02-01 13:10:00,99.68,99.7,99.65,99.69,2078.0,85.5723,85.5895,85.5466,85.5809,2078.0
2017-02-01 13:15:00,99.69,99.72,99.67,99.7,2415.0,85.5809,85.6066,85.5637,85.5895,2415.0
2017-02-01 13:20:00,99.69,99.71,99.62,99.64,7741.0,85.5809,85.5981,85.5208,85.538,7741.0
2017-02-01 13:25:00,99.62,99.69,99.61,99.69,3090.0,85.5208,85.5809,85.5122,85.5809,3090.0
2017-02-01 13:30:00,99.67,99.68,99.56,99.58,3514.0,85.5637,85.5723,85.4693,85.4865,3514.0
2017-02-01 13:35:00,99.59,99.63,99.57,99.57,5472.0,85.495,85.5294,85.4779,85.4779,5472.0
2017-02-01 13:40:00,99.59,99.6,99.51,99.54,5870.0,85.495,85.5036,85.4264,85.4521,5870.0
2017-02-01 13:45:00,99.59,99.59,99.52,99.52,4538.0,85.495,85.495,85.435,85.435,4538.0
2017-02-01 13:50:00,99.55,99.68,99.54,99.56,5755.0,85.4607,85.5723,85.4521,85.4693,5755.0
2017-02-01 13:55:00,99.58,99.63,99.48,99.54,4542.0,85.4865,85.5294,85.4006,85.4521,4542.0
2017-02-01 14:00:00,99.5,99.65,99.38,99.48,9188.0,85.4178,85.5466,85.3148,85.4006,9188.0
2017-02-01 14:05:00,99.51,99.71,99.48,99.62,4713.0,85.4264,85.5981,85.4006,85.5208,4713.0
2017-02-01 14:10:00,99.64,99.83,99.62,99.83,4895.0,85.538,85.7011,85.5208,85.7011,4895.0
2017-02-01 14:15:00,99.83,99.99,99.74,99.96,8933.0,85.7011,85.8384,85.6238,85.8127,8933.0
2017-02-01 14:20:00,99.95,99.97,99.73,99.87,30253.0,85.8041,85.8213,85.6152,85.7354,30253.0
2017-02-01 14:25:00,99.86,100.01,99.85,99.9,14805.0,85.7268,85.8556,85.7182,85.7612,14805.0
2017-02-01 14:30:00,99.89,99.89,99.64,99.65,44965.0,85.7526,85.7526,85.538,85.5466,44965.0
2017-02-01 14:35:00,99.65,99.73,99.6,99.71,6268.0,85.5466,85.6152,85.5036,85.5981,6268.0
2017-02-01 14:40:00,99.72,99.94,99.71,99.83,28185.0,85.6066,85.7955,85.5981,85.7011,28185.0
2017-02-01 14:45:00,99.82,99.91,99.77,99.91,8093.0,85.6925,85.7698,85.6496,85.7698,8093.0
2017-02-01 14:50:00,99.92,100.0,99.87,99.98,16355.0,85.7783,85.847,85.7354,85.8298,16355.0
2017-02-01 14:55:00,99.93,100.02,99.87,100.02,16908.0,85.7869,85.8642,85.7354,85.8642,16908.0
2017-02-01 15:00:00,100.02,100.24,100.0,100.24,17646.0,85.8642,86.053,85.847,86.053,17646.0
2017-02-01 15:05:00,100.25,100.34,100.18,100.24,21055.0,86.0616,86.1389,86.0015,86.053,21055.0
2017-02-01 15:10:00,100.28,100.46,100.27,100.38,18148.0,86.0874,86.2419,86.0788,86.1732,18148.0
2017-02-01 15:15:00,100.38,100.44,100.32,100.36,17517.0,86.1732,86.2247,86.1217,86.1561,17517.0
2017-02-01 15:20:00,100.35,100.56,100.33,100.5,17952.0,86.1475,86.3278,86.1303,86.2763,17952.0
2017-02-01 15:25:00,100.5,100.73,100.47,100.73,17467.0,86.2763,86.4737,86.2505,86.4737,17467.0
2017-02-01 15:30:00,100.67,100.69,100.57,100.62,21860.0,86.4222,86.4394,86.3363,86.3793,21860.0
2017-02-01 15:35:00,100.61,100.68,100.58,100.68,22618.0,86.3707,86.4308,86.3449,86.4308,22618.0
2017-02-01 15:40:00,100.67,100.76,100.67,100.73,20726.0,86.4222,86.4995,86.4222,86.4737,20726.0
2017-02-01 15:45:00,100.75,100.76,100.56,100.57,30511.0,86.4909,86.4995,86.3278,86.3363,30511.0
2017-02-01 15:50:00,100.56,100.61,100.55,100.57,32097.0,86.3278,86.3707,86.3192,86.3363,32097.0
2017-02-01 15:55:00,100.58,100.68,100.52,100.56,68687.0,86.3449,86.4308,86.2934,86.3278,68687.0
2017-02-02 09:30:00,100.51,100.6,100.14,100.37,20109.0,86.2848,86.3621,85.9672,86.1647,20109.0
2017-02-02 09:35:00,100.25,100.47,100.13,100.37,8363.0,86.0616,86.2505,85.9586,86.1647,8363.0
2017-02-02 09:40:00,100.37,100.57,100.3,100.57,17663.0,86.1647,86.3363,86.1046,86.3363,17663.0
2017-02-02 09:45:00,100.51,100.65,100.4,100.55,40742.0,86.2848,86.405,86.1904,86.3192,40742.0
2017-02-02 09:50:00,100.52,100.7,100.38,100.38,43284.0,86.2934,86.4479,86.1732,86.1732,43284.0
2017-02-02 09:55:00,100.37,100.42,100.25,100.25,2800.0,86.1647,86.2076,86.0616,86.0616,2800.0
2017-02-02 10:00:00,100.17,100.17,100.07,100.07,5210.0,85.993,85.993,85.9071,85.9071,5210.0
2017-02-02 10:05:00,100.07,100.4,100.04,100.24,32857.0,85.9071,86.1904,85.8814,86.053,32857.0
2017-02-02 10:10:00,100.24,100.34,100.19,100.32,4708.0,86.053,86.1389,86.0101,86.1217,4708.0
2017-02-02 10:15:00,100.34,100.5,100.28,100.39,13460.0,86.1389,86.2763,86.0874,86.1818,13460.0
2017-02-02 10:20:00,100.38,100.43,100.32,100.35,18199.0,86.1732,86.2162,86.1217,86.1475,18199.0
2017-02-02 10:25:00,100.35,100.36,100.28,100.29,2100.0,86.1475,86.1561,86.0874,86.096,2100.0
2017-02-02 10:30:00,100.28,100.29,100.1,100.18,8113.0,86.0874,86.096,85.9329,86.0015,8113.0
2017-02-02 10:35:00,100.24,100.5,100.18,100.5,36698.0,86.053,86.2763,86.0015,86.2763,36698.0
2017-02-02 10:40:00,100.52,100.82,100.46,100.66,31493.0,86.2934,86.551,86.2419,86.4136,31493.0
2017-02-02 10:45:00,100.67,100.91,100.63,100.84,12706.0,86.4222,86.6282,86.3879,86.5681,12706.0
2017-02-02 10:50:00,100.84,100.94,100.79,100.93,8786.0,86.5681,86.654,86.5252,86.6454,8786.0
2017-02-02 10:55:00,100.93,101.03,100.91,101.03,6901.0,86.6454,86.7312,86.6282,86.7312,6901.0
2017-02-02 11:00:00,101.08,101.08,100.82,100.86,19188.0,86.7742,86.7742,86.551,86.5853,19188.0
2017-02-02 11:05:00,100.82,100.86,100.72,100.74,10016.0,86.551,86.5853,86.4651,86.4823,10016.0
2017-02-02 11:10:00,100.77,100.89,100.75,100.87,10919.0,86.508,86.6111,86.4909,86.5939,10919.0
2017-02-02 11:15:00,100.87,100.98,100.85,100.93,9342.0,86.5939,86.6883,86.5767,86.6454,9342.0
2017-02-02 11:20:00,100.97,101.0,100.9,101.0,12967.0,86.6797,86.7055,86.6196,86.7055,12967.0
2017-02-02 11:25:00,101.01,101.02,100.87,100.91,6544.0,86.7141,86.7227,86.5939,86.6282,6544.0
2017-02-02 11:30:00,100.88,101.01,100.88,100.98,12957.0,86.6025,86.7141,86.6025,86.6883,12957.0
2017-02-02 11:35:00,100.94,100.96,100.8,100.84,39285.0,86.654,86.6711,86.5338,86.5681,39285.0
2017-02-02 11:40:00,100.8,100.8,100.66,100.66,3661.0,86.5338,86.5338,86.4136,86.4136,3661.0
2017-02-02 11:45:00,100.67,100.7,100.44,100.45,79763.0,86.4222,86.4479,86.2247,86.2333,79763.0
2017-02-02 11:50:00,100.42,100.7,100.36,100.66,50516.0,86.2076,86.4479,86.1561,86.4136,50516.0
2017-02-02 11:55:00,100.64,100.71,100.33,100.33,40192.0,86.3964,86.4565,86.1303,86.1303,40192.0
2017-02-02 12:00:00,100.31,100.91,100.28,100.75,76052.0,86.1131,86.6282,86.0874,86.4909,76052.0
2017-02-02 12:05:00,100.75,100.85,100.68,100.8,24464.0,86.4909,86.5767,86.4308,86.5338,24464.0
2017-02-02 12:10:00,100.8,100.81,100.69,100.73,20019.0,86.5338,86.5424,86.4394,86.4737,20019.0
2017-02-02 12:15:00,100.76,100.79,100.67,100.79,41672.0,86.4995,86.5252,86.4222,86.5252,41672.0
2017-02-02 12:20:00,100.83,100.83,100.68,100.69,11753.0,86.5595,86.5595,86.4308,86.4394,11753.0
2017-02-02 12:25:00,100.68,100.76,100.65,100.69,11500.0,86.4308,86.4995,86.405,86.4394,11500.0
2017-02-02 12:30:00,100.7,100.81,100.69,100.75,27893.0,86.4479,86.5424,86.4394,86.4909,27893.0
2017-02-02 12:35:00,100.73,100.75,100.7,100.74,12081.0,86.4737,86.4909,86.4479,86.4823,12081.0
2017-02-02 12:40:00,100.72,100.77,100.7,100.72,12243.0,86.4651,86.508,86.4479,86.4651,12243.0
2017-02-02 12:45:00,100.74,100.76,100.71,100.71,4765.0,86.4823,86.4995,86.4565,86.4565,4765.0
2017-02-02 12:50:00,100.73,100.78,100.72,100.78,5941.0,86.4737,86.5166,86.4651,86.5166,5941.0
2017-02-02 12:55:00,100.79,100.8,100.76,100.8,6134.0,86.5252,86.5338,86.4995,86.5338,6134.0
2017-02-02 13:00:00,100.8,100.81,100.75,100.76,11576.0,86.5338,86.5424,86.4909,86.4995,11576.0
2017-02-02 13:05:00,100.76,100.81,100.69,100.72,12869.0,86.4995,86.5424,86.4394,86.4651,12869.0
2017-02-02 13:10:00,100.72,100.78,100.66,100.7,25561.0,86.4651,86.5166,86.4136,86.4479,25561.0
2017-02-02 13:15:00,100.68,100.71,100.5,100.5,17965.0,86.4308,86.4565,86.2763,86.2763,17965.0
2017-02-02 13:20:00,100.49,100.53,100.46,100.47,21436.0,86.2677,86.302,86.2419,86.2505,21436.0
2017-02-02 13:25:00,100.47,100.47,100.32,100.32,7539.0,86.2505,86.2505,86.1217,86.1217,7539.0
2017-02-02 13:30:00,100.32,100.69,100.3,100.43,81113.0,86.1217,86.4394,86.1046,86.2162,81113.0
2017-02-02 13:35:00,100.42,100.52,100.37,100.44,19904.0,86.2076,86.2934,86.1647,86.2247,19904.0
2017-02-02 13:40:00,100.42,100.53,100.38,100.53,4050.0,86.2076,86.302,86.1732,86.302,4050.0
2017-02-02 13:45:00,100.56,100.59,100.46,100.5,7751.0,86.3278,86.3535,86.2419,86.2763,7751.0
2017-02-02 13:50:00,100.51,100.56,100.49,100.55,5073.0,86.2848,86.3278,86.2677,86.3192,5073.0
2017-02-02 13:55:00,100.55,100.59,100.52,100.57,5633.0,86.3192,86.3535,86.2934,86.3363,5633.0
2017-02-02 14:00:00,100.59,100.59,100.5,100.53,8265.0,86.3535,86.3535,86.2763,86.302,8265.0
2017-02-02 14:05:00,100.5,100.58,100.5,100.56,10630.0,86.2763,86.3449,86.2763,86.3278,10630.0
2017-02-02 14:10:00,100.54,100.56,100.5,100.53,12619.0,86.3106,86.3278,86.2763,86.302,12619.0
2017-02-02 14:15:00,100.53,100.54,100.5,100.5,12220.0,86.302,86.3106,86.2763,86.2763,12220.0
2017-02-02 14:20:00,100.5,100.52,100.41,100.43,15730.0,86.2763,86.2934,86.199,86.2162,15730.0
2017-02-02 14:25:00,100.43,100.5,100.4,100.4,25885.0,86.2162,86.2763,86.1904,86.1904,25885.0
2017-02-02 14:30:00,100.4,100.41,100.24,100.26,19430.0,86.1904,86.199,86.053,86.0702,19430.0
2017-02-02 14:35:00,100.26,100.7,100.26,100.49,45326.0,86.0702,86.4479,86.0702,86.2677,45326.0
2017-02-02 14:40:00,100.44,100.58,100.43,100.58,17823.0,86.2247,86.3449,86.2162,86.3449,17823.0
2017-02-02 14:45:00,100.57,100.6,100.48,100.5,17174.0,86.3363,86.3621,86.2591,86.2763,17174.0
2017-02-02 14:50:00,100.5,100.5,100.46,100.5,4300.0,86.2763,86.2763,86.2419,86.2763,4300.0
2017-02-02 14:55:00,100.49,100.61,100.48,100.6,13835.0,86.2677,86.3707,86.2591,86.3621,13835.0
2017-02-02 15:00:00,100.6,100.61,100.55,100.6,12243.0,86.3621,86.3707,86.3192,86.3621,12243.0
2017-02-02 15:05:00,100.62,100.76,100.58,100.75,22820.0,86.3793,86.4995,86.3449,86.4909,22820.0
2017-02-02 15:10:00,100.75,100.98,100.7,100.96,105305.0,86.4909,86.6883,86.4479,86.6711,105305.0
2017-02-02 15:15:00,100.96,101.01,100.88,100.93,58573.0,86.6711,86.7141,86.6025,86.6454,58573.0
2017-02-02 15:20:00,100.93,101.0,100.76,100.76,42585.0,86.6454,86.7055,86.4995,86.4995,42585.0
2017-02-02 15:25:00,100.77,100.78,100.68,100.72,11365.0,86.508,86.5166,86.4308,86.4651,11365.0
2017-02-02 15:30:00,100.74,100.75,100.68,100.7,16004.0,86.4823,86.4909,86.4308,86.4479,16004.0
2017-02-02 15:35:00,100.7,100.71,100.6,100.63,14090.0,86.4479,86.4565,86.3621,86.3879,14090.0
2017-02-02 15:40:00,100.61,100.64,100.57,100.62,18286.0,86.3707,86.3964,86.3363,86.3793,18286.0
2017-02-02 15:45:00,100.62,100.65,100.57,100.6,25686.0,86.3793,86.405,86.3363,86.3621,25686.0
2017-02-02 15:50:00,100.6,100.63,100.57,100.59,22097.0,86.3621,86.3879,86.3363,86.3535,22097.0
2017-02-02 15:55:00,100.57,100.63,100.56,100.58,46441.0,86.3363,86.3879,86.3278,86.3449,46441.0
2017-02-03 09:30:00,101.11,101.11,100.51,100.86,41437.0,86.7999,86.7999,86.2848,86.5853,41437.0
2017-02-03 09:35:00,100.81,101.15,100.81,101.12,16633.0,86.5424,86.8343,86.5424,86.8085,16633.0
2017-02-03 09:40:00,101.12,101.13,100.7,100.7,19810.0,86.8085,86.8171,86.4479,86.4479,19810.0
2017-02-03 09:45:00,100.72,100.75,100.64,100.71,10898.0,86.4651,86.4909,86.3964,86.4565,10898.0
2017-02-03 09:50:00,100.7,100.79,100.48,100.48,11001.0,86.4479,86.5252,86.2591,86.2591,11001.0
2017-02-03 09:55:00,100.45,100.59,100.45,100.5,7706.0,86.2333,86.3535,86.2333,86.2763,7706.0
2017-02-03 10:00:00,100.5,100.86,100.49,100.82,8345.0,86.2763,86.5853,86.2677,86.551,8345.0
2017-02-03 10:05:00,100.78,100.83,100.76,100.81,9550.0,86.5166,86.5595,86.4995,86.5424,9550.0
2017-02-03 10:10:00,100.79,100.82,100.55,100.55,9814.0,86.5252,86.551,86.3192,86.3192,9814.0
2017-02-03 10:15:00,100.55,100.66,100.55,100.6,9031.0,86.3192,86.4136,86.3192,86.3621,9031.0
2017-02-03 10:20:00,100.62,100.65,100.56,100.64,9019.0,86.3793,86.405,86.3278,86.3964,9019.0
2017-02-03 10:25:00,100.67,100.78,100.62,100.69,9324.0,86.4222,86.5166,86.3793,86.4394,9324.0
2017-02-03 10:30:00,100.67,100.67,100.51,100.53,7809.0,86.4222,86.4222,86.2848,86.302,7809.0
2017-02-03 10:35:00,100.51,100.55,100.42,100.53,7260.0,86.2848,86.3192,86.2076,86.302,7260.0
2017-02-03 10:40:00,100.54,100.64,100.52,100.63,7354.0,86.3106,86.3964,86.2934,86.3879,7354.0
2017-02-03 10:45:00,100.6,100.71,100.6,100.67,11698.0,86.3621,86.4565,86.3621,86.4222,11698.0
2017-02-03 10:50:00,100.71,100.76,100.66,100.73,8546.0,86.4565,86.4995,86.4136,86.4737,8546.0
2017-02-03 10:55:00,100.74,100.87,100.72,100.85,7376.0,86.4823,86.5939,86.4651,86.5767,7376.0
2017-02-03 11:00:00,100.87,100.96,100.85,100.9,7324.0,86.5939,86.6711,86.5767,86.6196,7324.0
2017-02-03 11:05:00,100.93,100.96,100.83,100.9,9858.0,86.6454,86.6711,86.5595,86.6196,9858.0
2017-02-03 11:10:00,100.9,100.93,100.86,100.86,4545.0,86.6196,86.6454,86.5853,86.5853,4545.0
2017-02-03 11:15:00,100.86,101.0,100.86,100.95,10389.0,86.5853,86.7055,86.5853,86.6626,10389.0
2017-02-03 11:20:00,100.94,100.96,100.73,100.76,7000.0,86.654,86.6711,86.4737,86.4995,7000.0
2017-02-03 11:25:00,100.77,100.85,100.69,100.78,4878.0,86.508,86.5767,86.4394,86.5166,4878.0
2017-02-03 11:30:00,100.77,100.85,100.75,100.79,3855.0,86.508,86.5767,86.4909,86.5252,3855.0
2017-02-03 11:35:00,100.82,100.89,100.82,100.89,6111.0,86.551,86.6111,86.551,86.6111,6111.0
2017-02-03 11:40:00,100.89,100.89,100.83,100.88,4200.0,86.6111,86.6111,86.5595,86.6025,4200.0
2017-02-03 11:45:00,100.88,100.91,100.84,100.89,5267.0,86.6025,86.6282,86.5681,86.6111,5267.0
2017-02-03 11:50:00,100.91,100.96,100.85,100.91,4347.0,86.6282,86.6711,86.5767,86.6282,4347.0
2017-02-03 11:55:00,100.95,100.98,100.84,100.98,5447.0,86.6626,86.6883,86.5681,86.6883,5447.0
2017-02-03 12:00:00,100.99,100.99,100.96,100.98,1400.0,86.6969,86.6969,86.6711,86.6883,1400.0
2017-02-03 12:05:00,100.98,101.04,100.97,101.04,4079.0,86.6883,86.7398,86.6797,86.7398,4079.0
2017-02-03 12:10:00,101.06,101.09,101.01,101.01,6589.0,86.757,86.7827,86.7141,86.7141,6589.0
2017-02-03 12:15:00,101.01,101.02,100.96,100.99,3912.0,86.7141,86.7227,86.6711,86.6969,3912.0
2017-02-03 12:20:00,100.98,101.01,100.97,101.01,1800.0,86.6883,86.7141,86.6797,86.7141,1800.0
2017-02-03 12:25:00,101.02,101.03,100.89,100.92,4751.0,86.7227,86.7312,86.6111,86.6368,4751.0
2017-02-03 12:30:00,100.97,101.0,100.95,100.95,10377.0,86.6797,86.7055,86.6626,86.6626,10377.0
2017-02-03 12:35:00,100.97,100.97,100.88,100.88,4314.0,86.6797,86.6797,86.6025,86.6025,4314.0
2017-02-03 12:40:00,100.89,100.9,100.85,100.89,5775.0,86.6111,86.6196,86.5767,86.6111,5775.0
2017-02-03 12:45:00,100.89,100.91,100.85,100.9,3390.0,86.6111,86.6282,86.5767,86.6196,3390.0
2017-02-03 12:50:00,100.91,100.94,100.91,100.93,6124.0,86.6282,86.654,86.6282,86.6454,6124.0
2017-02-03 12:55:00,100.91,100.98,100.91,100.98,2600.0,86.6282,86.6883,86.6282,86.6883,2600.0
2017-02-03 13:00:00,100.97,101.04,100.93,101.02,2539.0,86.6797,86.7398,86.6454,86.7227,2539.0
2017-02-03 13:05:00,101.04,101.04,100.94,101.02,4577.0,86.7398,86.7398,86.654,86.7227,4577.0
2017-02-03 13:10:00,101.01,101.06,101.0,101.01,3505.0,86.7141,86.757,86.7055,86.7141,3505.0
2017-02-03 13:15:00,101.04,101.1,100.99,101.07,5581.0,86.7398,86.7913,86.6969,86.7656,5581.0
2017-02-03 13:20:00,101.1,101.1,101.01,101.01,5310.0,86.7913,86.7913,86.7141,86.7141,5310.0
2017-02-03 13:25:00,101.01,101.05,101.0,101.03,4814.0,86.7141,86.7484,86.7055,86.7312,4814.0
2017-02-03 13:30:00,101.01,101.01,100.96,101.0,2042.0,86.7141,86.7141,86.6711,86.7055,2042.0
2017-02-03 13:35:00,100.99,101.0,100.91,100.92,4204.0,86.6969,86.7055,86.6282,86.6368,4204.0
2017-02-03 13:40:00,100.96,100.96,100.87,100.93,3381.0,86.6711,86.6711,86.5939,86.6454,3381.0
2017-02-03 13:45:00,100.91,100.93,100.9,100.91,3850.0,86.6282,86.6454,86.6196,86.6282,3850.0
2017-02-03 13:50:00,100.91,100.94,100.89,100.94,4352.0,86.6282,86.654,86.6111,86.654,4352.0
2017-02-03 13:55:00,100.94,101.0,100.92,101.0,7333.0,86.654,86.7055,86.6368,86.7055,7333.0
2017-02-03 14:00:00,101.03,101.1,101.0,101.1,3403.0,86.7312,86.7913,86.7055,86.7913,3403.0
2017-02-03 14:05:00,101.08,101.12,101.06,101.06,6455.0,86.7742,86.8085,86.757,86.757,6455.0
2017-02-03 14:10:00,101.07,101.11,101.04,101.04,5610.0,86.7656,86.7999,86.7398,86.7398,5610.0
2017-02-03 14:15:00,101.02,101.09,101.02,101.02,6346.0,86.7227,86.7827,86.7227,86.7227,6346.0
2017-02-03 14:20:00,101.03,101.11,100.98,100.98,7982.0,86.7312,86.7999,86.6883,86.6883,7982.0
2017-02-03 14:25:00,100.97,101.0,100.92,100.94,5921.0,86.6797,86.7055,86.6368,86.654,5921.0
2017-02-03 14:30:00,100.94,100.97,100.91,100.97,4265.0,86.654,86.6797,86.6282,86.6797,4265.0
2017-02-03 14:35:00,100.98,100.99,100.93,100.94,3342.0,86.6883,86.6969,86.6454,86.654,3342.0
2017-02-03 14:40:00,100.94,100.99,100.93,100.96,7216.0,86.654,86.6969,86.6454,86.6711,7216.0
2017-02-03 14:45:00,100.94,101.01,100.94,101.01,5667.0,86.654,86.7141,86.654,86.7141,5667.0
2017-02-03 14:50:00,101.0,101.02,100.96,100.96,6010.0,86.7055,86.7227,86.6711,86.6711,6010.0
2017-02-03 14:55:00,100.97,100.97,100.91,100.92,4645.0,86.6797,86.6797,86.6282,86.6368,4645.0
2017-02-03 15:00:00,100.91,100.95,100.89,100.89,5628.0,86.6282,86.6626,86.6111,86.6111,5628.0
2017-02-03 15:05:00,100.9,100.96,100.9,100.91,6141.0,86.6196,86.6711,86.6196,86.6282,6141.0
2017-02-03 15:10:00,100.92,100.98,100.92,100.96,5002.0,86.6368,86.6883,86.6368,86.6711,5002.0
2017-02-03 15:15:00,100.96,101.01,100.96,100.96,9843.0,86.6711,86.7141,86.6711,86.6711,9843.0
2017-02-03 15:20:00,100.96,101.0,100.94,100.97,5200.0,86.6711,86.7055,86.654,86.6797,5200.0
2017-02-03 15:25:00,100.95,100.96,100.87,100.87,10141.0,86.6626,86.6711,86.5939,86.5939,10141.0
2017-02-03 15:30:00,100.87,100.9,100.85,100.88,11575.0,86.5939,86.6196,86.5767,86.6025,11575.0
2017-02-03 15:35:00,100.88,100.97,100.88,100.95,10964.0,86.6025,86.6797,86.6025,86.6626,10964.0
2017-02-03 15:40:00,100.95,101.0,100.93,100.97,11049.0,86.6626,86.7055,86.6454,86.6797,11049.0
2017-02-03 15:45:00,100.98,101.01,100.93,100.93,23056.0,86.6883,86.7141,86.6454,86.6454,23056.0
2017-02-03 15:50:00,100.93,100.96,100.91,100.96,28784.0,86.6454,86.6711,86.6282,86.6711,28784.0
2017-02-03 15:55:00,100.97,101.02,100.87,100.94,66835.0,86.6797,86.7227,86.5939,86.654,66835.0
2017-02-06 09:30:00,100.37,100.99,100.32,100.44,15599.0,86.1647,86.6969,86.1217,86.2247,15599.0
2017-02-06 09:35:00,100.39,100.7,100.37,100.5,16147.0,86.1818,86.4479,86.1647,86.2763,16147.0
2017-02-06 09:40:00,100.5,100.59,100.44,100.53,13992.0,86.2763,86.3535,86.2247,86.302,13992.0
2017-02-06 09:45:00,100.51,100.53,100.27,100.3,24300.0,86.2848,86.302,86.0788,86.1046,24300.0
2017-02-06 09:50:00,100.3,100.38,100.19,100.38,15510.0,86.1046,86.1732,86.0101,86.1732,15510.0
2017-02-06 09:55:00,100.42,100.56,100.34,100.34,14309.0,86.2076,86.3278,86.1389,86.1389,14309.0
2017-02-06 10:00:00,100.32,100.56,100.32,100.53,8825.0,86.1217,86.3278,86.1217,86.302,8825.0
2017-02-06 10:05:00,100.58,100.69,100.58,100.69,8957.0,86.3449,86.4394,86.3449,86.4394,8957.0
2017-02-06 10:10:00,100.69,100.69,100.57,100.57,8732.0,86.4394,86.4394,86.3363,86.3363,8732.0
2017-02-06 10:15:00,100.56,100.6,100.47,100.47,13486.0,86.3278,86.3621,86.2505,86.2505,13486.0
2017-02-06 10:20:00,100.47,100.48,100.33,100.33,12002.0,86.2505,86.2591,86.1303,86.1303,12002.0
2017-02-06 10:25:00,100.3,100.41,100.3,100.39,7401.0,86.1046,86.199,86.1046,86.1818,7401.0
2017-02-06 10:30:00,100.37,100.4,100.13,100.23,11362.0,86.1647,86.1904,85.9586,86.0445,11362.0
2017-02-06 10:35:00,100.23,100.24,100.08,100.1,8610.0,86.0445,86.053,85.9157,85.9329,8610.0
2017-02-06 10:40:00,100.09,100.09,100.02,100.06,10436.0,85.9243,85.9243,85.8642,85.8985,10436.0
2017-02-06 10:45:00,100.07,100.2,100.06,100.06,6807.0,85.9071,86.0187,85.8985,85.8985,6807.0
2017-02-06 10:50:00,100.06,100.11,99.87,99.92,25541.0,85.8985,85.9414,85.7354,85.7783,25541.0
2017-02-06 10:55:00,99.91,99.97,99.82,99.85,18887.0,85.7698,85.8213,85.6925,85.7182,18887.0
2017-02-06 11:00:00,99.84,99.85,99.71,99.74,26847.0,85.7097,85.7182,85.5981,85.6238,26847.0
2017-02-06 11:05:00,99.76,99.79,99.66,99.72,29202.0,85.641,85.6667,85.5551,85.6066,29202.0
2017-02-06 11:10:00,99.7,99.73,99.65,99.67,21680.0,85.5895,85.6152,85.5466,85.5637,21680.0
2017-02-06 11:15:00,99.68,99.69,99.58,99.62,23052.0,85.5723,85.5809,85.4865,85.5208,23052.0
2017-02-06 11:20:00,99.62,99.69,99.59,99.63,18261.0,85.5208,85.5809,85.495,85.5294,18261.0
2017-02-06 11:25:00,99.66,99.73,99.6,99.61,32732.0,85.5551,85.6152,85.5036,85.5122,32732.0
2017-02-06 11:30:00,99.61,99.64,99.55,99.57,32889.0,85.5122,85.538,85.4607,85.4779,32889.0
2017-02-06 11:35:00,99.59,99.73,99.55,99.69,16065.0,85.495,85.6152,85.4607,85.5809,16065.0
2017-02-06 11:40:00,99.68,99.72,99.57,99.63,25688.0,85.5723,85.6066,85.4779,85.5294,25688.0
2017-02-06 11:45:00,99.63,99.69,99.56,99.59,16824.0,85.5294,85.5809,85.4693,85.495,16824.0
2017-02-06 11:50:00,99.6,99.73,99.57,99.57,19313.0,85.5036,85.6152,85.4779,85.4779,19313.0
2017-02-06 11:55:00,99.58,99.88,99.57,99.82,174019.0,85.4865,85.744,85.4779,85.6925,174019.0
2017-02-06 12:00:00,99.81,100.05,99.8,100.03,18919.0,85.6839,85.8899,85.6753,85.8728,18919.0
2017-02-06 12:05:00,100.03,100.17,100.01,100.17,23811.0,85.8728,85.993,85.8556,85.993,23811.0
2017-02-06 12:10:00,100.17,100.26,100.16,100.22,9252.0,85.993,86.0702,85.9844,86.0359,9252.0
2017-02-06 12:15:00,100.19,100.21,100.12,100.15,6684.0,86.0101,86.0273,85.95,85.9758,6684.0
2017-02-06 12:20:00,100.16,100.22,100.13,100.22,11236.0,85.9844,86.0359,85.9586,86.0359,11236.0
2017-02-06 12:25:00,100.23,100.26,100.2,100.26,7520.0,86.0445,86.0702,86.0187,86.0702,7520.0
2017-02-06 12:30:00,100.25,100.25,100.17,100.22,5170.0,86.0616,86.0616,85.993,86.0359,5170.0
2017-02-06 12:35:00,100.21,100.22,100.16,100.18,4189.0,86.0273,86.0359,85.9844,86.0015,4189.0
2017-02-06 12:40:00,100.19,100.19,100.06,100.07,10106.0,86.0101,86.0101,85.8985,85.9071,10106.0
2017-02-06 12:45:00,100.08,100.08,100.02,100.04,4472.0,85.9157,85.9157,85.8642,85.8814,4472.0
2017-02-06 12:50:00,100.03,100.1,100.02,100.05,6777.0,85.8728,85.9329,85.8642,85.8899,6777.0
2017-02-06 12:55:00,100.06,100.06,99.85,99.86,9637.0,85.8985,85.8985,85.7182,85.7268,9637.0
2017-02-06 13:00:00,99.85,99.87,99.74,99.75,6504.0,85.7182,85.7354,85.6238,85.6324,6504.0
2017-02-06 13:05:00,99.73,99.73,99.69,99.72,16722.0,85.6152,85.6152,85.5809,85.6066,16722.0
2017-02-06 13:10:00,99.7,99.78,99.67,99.68,18904.0,85.5895,85.6582,85.5637,85.5723,18904.0
2017-02-06 13:15:00,99.68,99.7,99.57,99.61,20304.0,85.5723,85.5895,85.4779,85.5122,20304.0
2017-02-06 13:20:00,99.62,99.72,99.6,99.66,19725.0,85.5208,85.6066,85.5036,85.5551,19725.0
2017-02-06 13:25:00,99.63,99.72,99.63,99.7,11392.0,85.5294,85.6066,85.5294,85.5895,11392.0
2017-02-06 13:30:00,99.7,99.8,99.69,99.75,17391.0,85.5895,85.6753,85.5809,85.6324,17391.0
2017-02-06 13:35:00,99.74,99.78,99.72,99.74,12966.0,85.6238,85.6582,85.6066,85.6238,12966.0
2017-02-06 13:40:00,99.73,99.79,99.73,99.78,7900.0,85.6152,85.6667,85.6152,85.6582,7900.0
2017-02-06 13:45:00,99.78,99.78,99.71,99.75,9815.0,85.6582,85.6582,85.5981,85.6324,9815.0
2017-02-06 13:50:00,99.79,99.83,99.74,99.79,16481.0,85.6667,85.7011,85.6238,85.6667,16481.0
2017-02-06 13:55:00,99.79,99.8,99.72,99.75,19984.0,85.6667,85.6753,85.6066,85.6324,19984.0
2017-02-06 14:00:00,99.75,99.83,99.74,99.83,14236.0,85.6324,85.7011,85.6238,85.7011,14236.0
2017-02-06 14:05:00,99.83,99.98,99.82,99.98,12474.0,85.7011,85.8298,85.6925,85.8298,12474.0
2017-02-06 14:10:00,99.98,100.06,99.95,99.97,12247.0,85.8298,85.8985,85.8041,85.8213,12247.0
2017-02-06 14:15:00,99.98,100.0,99.95,99.96,10193.0,85.8298,85.847,85.8041,85.8127,10193.0
2017-02-06 14:20:00,99.96,99.99,99.9,99.9,8532.0,85.8127,85.8384,85.7612,85.7612,8532.0
2017-02-06 14:25:00,99.89,99.92,99.77,99.86,10532.0,85.7526,85.7783,85.6496,85.7268,10532.0
2017-02-06 14:30:00,99.85,99.92,99.82,99.83,10661.0,85.7182,85.7783,85.6925,85.7011,10661.0
2017-02-06 14:35:00,99.83,99.85,99.78,99.81,6314.0,85.7011,85.7182,85.6582,85.6839,6314.0
2017-02-06 14:40:00,99.8,99.84,99.78,99.84,5348.0,85.6753,85.7097,85.6582,85.7097,5348.0
2017-02-06 14:45:00,99.84,99.88,99.83,99.88,10787.0,85.7097,85.744,85.7011,85.744,10787.0
2017-02-06 14:50:00,99.88,99.89,99.87,99.88,6752.0,85.744,85.7526,85.7354,85.744,6752.0
2017-02-06 14:55:00,99.89,99.9,99.84,99.85,15666.0,85.7526,85.7612,85.7097,85.7182,15666.0
2017-02-06 15:00:00,99.86,99.9,99.86,99.88,10619.0,85.7268,85.7612,85.7268,85.744,10619.0
2017-02-06 15:05:00,99.89,99.98,99.88,99.91,12858.0,85.7526,85.8298,85.744,85.7698,12858.0
2017-02-06 15:10:00,99.92,99.94,99.82,99.82,13577.0,85.7783,85.7955,85.6925,85.6925,13577.0
2017-02-06 15:15:00,99.84,99.91,99.82,99.85,10602.0,85.7097,85.7698,85.6925,85.7182,10602.0
2017-02-06 15:20:00,99.85,99.86,99.82,99.82,9400.0,85.7182,85.7268,85.6925,85.6925,9400.0
2017-02-06 15:25:00,99.8,99.83,99.78,99.81,14218.0,85.6753,85.7011,85.6582,85.6839,14218.0
2017-02-06 15:30:00,99.81,99.81,99.73,99.74,17287.0,85.6839,85.6839,85.6152,85.6238,17287.0
2017-02-06 15:35:00,99.72,99.84,99.66,99.83,17190.0,85.6066,85.7097,85.5551,85.7011,17190.0
2017-02-06 15:40:00,99.83,99.86,99.81,99.84,16879.0,85.7011,85.7268,85.6839,85.7097,16879.0
2017-02-06 15:45:00,99.84,99.86,99.74,99.77,24336.0,85.7097,85.7268,85.6238,85.6496,24336.0
2017-02-06 15:50:00,99.78,99.82,99.75,99.81,23367.0,85.6582,85.6925,85.6324,85.6839,23367.0
2017-02-06 15:55:00,99.82,99.93,99.82,99.9,50292.0,85.6925,85.7869,85.6925,85.7612,50292.0
2017-02-07 09:30:00,100.04,100.38,99.77,100.29,36719.0,85.8814,86.1732,85.6496,86.096,36719.0
2017-02-07 09:35:00,100.29,100.45,100.01,100.36,11622.0,86.096,86.2333,85.8556,86.1561,11622.0
2017-02-07 09:40:00,100.34,100.71,100.34,100.66,6173.0,86.1389,86.4565,86.1389,86.4136,6173.0
2017-02-07 09:45:00,100.63,100.67,100.55,100.57,17225.0,86.3879,86.4222,86.3192,86.3363,17225.0
2017-02-07 09:50:00,100.58,100.68,100.58,100.61,10496.0,86.3449,86.4308,86.3449,86.3707,10496.0
2017-02-07 09:55:00,100.64,100.79,100.64,100.79,10934.0,86.3964,86.5252,86.3964,86.5252,10934.0
2017-02-07 10:00:00,100.75,100.79,100.71,100.79,9592.0,86.4909,86.5252,86.4565,86.5252,9592.0
2017-02-07 10:05:00,100.8,100.8,100.64,100.68,10489.0,86.5338,86.5338,86.3964,86.4308,10489.0
2017-02-07 10:10:00,100.66,100.78,100.64,100.77,8969.0,86.4136,86.5166,86.3964,86.508,8969.0
2017-02-07 10:15:00,100.77,100.82,100.68,100.76,18051.0,86.508,86.551,86.4308,86.4995,18051.0
2017-02-07 10:20:00,100.75,100.8,100.68,100.68,7529.0,86.4909,86.5338,86.4308,86.4308,7529.0
2017-02-07 10:25:00,100.67,100.8,100.64,100.8,20860.0,86.4222,86.5338,86.3964,86.5338,20860.0
2017-02-07 10:30:00,100.8,100.8,100.71,100.71,12286.0,86.5338,86.5338,86.4565,86.4565,12286.0
2017-02-07 10:35:00,100.72,100.8,100.69,100.72,11630.0,86.4651,86.5338,86.4394,86.4651,11630.0
2017-02-07 10:40:00,100.71,100.78,100.7,100.71,12283.0,86.4565,86.5166,86.4479,86.4565,12283.0
2017-02-07 10:45:00,100.71,100.76,100.69,100.75,12535.0,86.4565,86.4995,86.4394,86.4909,12535.0
2017-02-07 10:50:00,100.75,100.77,100.68,100.75,15380.0,86.4909,86.508,86.4308,86.4909,15380.0
2017-02-07 10:55:00,100.75,100.76,100.71,100.73,8320.0,86.4909,86.4995,86.4565,86.4737,8320.0
2017-02-07 11:00:00,100.72,100.78,100.7,100.77,8474.0,86.4651,86.5166,86.4479,86.508,8474.0
2017-02-07 11:05:00,100.78,100.81,100.73,100.78,6246.0,86.5166,86.5424,86.4737,86.5166,6246.0
2017-02-07 11:10:00,100.78,100.78,100.72,100.72,5600.0,86.5166,86.5166,86.4651,86.4651,5600.0
2017-02-07 11:15:00,100.72,100.74,100.69,100.69,10876.0,86.4651,86.4823,86.4394,86.4394,10876.0
2017-02-07 11:20:00,100.69,100.7,100.51,100.51,2428.0,86.4394,86.4479,86.2848,86.2848,2428.0
2017-02-07 11:25:00,100.5,100.5,100.35,100.38,7112.0,86.2763,86.2763,86.1475,86.1732,7112.0
2017-02-07 11:30:00,100.38,100.38,100.25,100.28,8782.0,86.1732,86.1732,86.0616,86.0874,8782.0
2017-02-07 11:35:00,100.26,100.28,100.18,100.23,6493.0,86.0702,86.0874,86.0015,86.0445,6493.0
2017-02-07 11:40:00,100.25,100.29,100.22,100.26,5000.0,86.0616,86.096,86.0359,86.0702,5000.0
2017-02-07 11:45:00,100.25,100.27,100.21,100.24,4074.0,86.0616,86.0788,86.0273,86.053,4074.0
2017-02-07 11:50:00,100.21,100.21,100.09,100.14,4457.0,86.0273,86.0273,85.9243,85.9672,4457.0
2017-02-07 11:55:00,100.13,100.13,100.04,100.04,5046.0,85.9586,85.9586,85.8814,85.8814,5046.0
2017-02-07 12:00:00,100.06,100.31,100.05,100.27,14616.0,85.8985,86.1131,85.8899,86.0788,14616.0
2017-02-07 12:05:00,100.27,100.27,100.2,100.24,4700.0,86.0788,86.0788,86.0187,86.053,4700.0
2017-02-07 12:10:00,100.24,100.3,100.24,100.3,5002.0,86.053,86.1046,86.053,86.1046,5002.0
2017-02-07 12:15:00,100.3,100.31,100.18,100.21,2187.0,86.1046,86.1131,86.0015,86.0273,2187.0
2017-02-07 12:20:00,100.2,100.24,100.14,100.19,4494.0,86.0187,86.053,85.9672,86.0101,4494.0
2017-02-07 12:25:00,100.17,100.22,100.14,100.15,3698.0,85.993,86.0359,85.9672,85.9758,3698.0
2017-02-07 12:30:00,100.22,100.24,100.21,100.21,2395.0,86.0359,86.053,86.0273,86.0273,2395.0
2017-02-07 12:35:00,100.21,100.26,100.19,100.26,3469.0,86.0273,86.0702,86.0101,86.0702,3469.0
2017-02-07 12:40:00,100.26,100.26,100.1,100.13,3747.0,86.0702,86.0702,85.9329,85.9586,3747.0
2017-02-07 12:45:00,100.14,100.17,100.05,100.05,3200.0,85.9672,85.993,85.8899,85.8899,3200.0
2017-02-07 12:50:00,100.03,100.07,100.01,100.03,3235.0,85.8728,85.9071,85.8556,85.8728,3235.0
2017-02-07 12:55:00,100.03,100.04,99.91,99.91,7023.0,85.8728,85.8814,85.7698,85.7698,7023.0
2017-02-07 13:00:00,99.92,99.96,99.9,99.9,9643.0,85.7783,85.8127,85.7612,85.7612,9643.0
2017-02-07 13:05:00,99.9,99.94,99.87,99.91,5900.0,85.7612,85.7955,85.7354,85.7698,5900.0
2017-02-07 13:10:00,99.92,99.92,99.82,99.85,9905.0,85.7783,85.7783,85.6925,85.7182,9905.0
2017-02-07 13:15:00,99.85,99.87,99.79,99.81,10412.0,85.7182,85.7354,85.6667,85.6839,10412.0
2017-02-07 13:20:00,99.82,99.83,99.8,99.83,7591.0,85.6925,85.7011,85.6753,85.7011,7591.0
2017-02-07 13:25:00,99.82,99.91,99.81,99.85,9223.0,85.6925,85.7698,85.6839,85.7182,9223.0
2017-02-07 13:30:00,99.87,99.88,99.83,99.84,6036.0,85.7354,85.744,85.7011,85.7097,6036.0
2017-02-07 13:35:00,99.85,99.95,99.85,99.93,2673.0,85.7182,85.8041,85.7182,85.7869,2673.0
2017-02-07 13:40:00,99.96,100.05,99.93,99.93,67389.0,85.8127,85.8899,85.7869,85.7869,67389.0
2017-02-07 13:45:00,99.92,100.08,99.92,99.98,10896.0,85.7783,85.9157,85.7783,85.8298,10896.0
2017-02-07 13:50:00,100.03,100.1,100.0,100.1,1406.0,85.8728,85.9329,85.847,85.9329,1406.0
2017-02-07 13:55:00,100.1,100.15,100.07,100.11,3975.0,85.9329,85.9758,85.9071,85.9414,3975.0
2017-02-07 14:00:00,100.12,100.18,100.1,100.14,6776.0,85.95,86.0015,85.9329,85.9672,6776.0
2017-02-07 14:05:00,100.13,100.16,100.05,100.06,10350.0,85.9586,85.9844,85.8899,85.8985,10350.0
2017-02-07 14:10:00,100.06,100.1,99.99,100.1,7484.0,85.8985,85.9329,85.8384,85.9329,7484.0
2017-02-07 14:15:00,100.07,100.1,100.04,100.07,3200.0,85.9071,85.9329,85.8814,85.9071,3200.0
2017-02-07 14:20:00,100.07,100.07,99.99,100.0,2100.0,85.9071,85.9071,85.8384,85.847,2100.0
2017-02-07 14:25:00,100.0,100.09,100.0,100.03,4875.0,85.847,85.9243,85.847,85.8728,4875.0
2017-02-07 14:30:00,100.02,100.09,100.02,100.08,4509.0,85.8642,85.9243,85.8642,85.9157,4509.0
2017-02-07 14:35:00,100.11,100.14,100.07,100.12,5576.0,85.9414,85.9672,85.9071,85.95,5576.0
2017-02-07 14:40:00,100.1,100.14,100.07,100.14,4504.0,85.9329,85.9672,85.9071,85.9672,4504.0
2017-02-07 14:45:00,100.14,100.17,100.07,100.1,5400.0,85.9672,85.993,85.9071,85.9329,5400.0
2017-02-07 14:50:00,100.11,100.13,100.03,100.06,5721.0,85.9414,85.9586,85.8728,85.8985,5721.0
2017-02-07 14:55:00,100.04,100.09,100.03,100.08,4007.0,85.8814,85.9243,85.8728,85.9157,4007.0
2017-02-07 15:00:00,100.05,100.1,100.04,100.1,6100.0,85.8899,85.9329,85.8814,85.9329,6100.0
2017-02-07 15:05:00,100.13,100.16,100.1,100.11,6635.0,85.9586,85.9844,85.9329,85.9414,6635.0
2017-02-07 15:10:00,100.12,100.18,100.12,100.15,6739.0,85.95,86.0015,85.95,85.9758,6739.0
2017-02-07 15:15:00,100.14,100.17,100.09,100.11,3006.0,85.9672,85.993,85.9243,85.9414,3006.0
2017-02-07 15:20:00,100.11,100.13,100.05,100.07,6773.0,85.9414,85.9586,85.8899,85.9071,6773.0
2017-02-07 15:25:00,100.06,100.07,100.03,100.03,6533.0,85.8985,85.9071,85.8728,85.8728,6533.0
2017-02-07 15:30:00,100.03,100.03,99.94,99.95,8993.0,85.8728,85.8728,85.7955,85.8041,8993.0
2017-02-07 15:35:00,99.95,99.98,99.89,99.95,12900.0,85.8041,85.8298,85.7526,85.8041,12900.0
2017-02-07 15:40:00,99.95,99.98,99.89,99.92,14545.0,85.8041,85.8298,85.7526,85.7783,14545.0
2017-02-07 15:45:00,99.92,99.99,99.9,99.96,40487.0,85.7783,85.8384,85.7612,85.8127,40487.0
2017-02-07 15:50:00,99.96,100.02,99.96,100.02,43129.0,85.8127,85.8642,85.8127,85.8642,43129.0
2017-02-07 15:55:00,100.01,100.04,99.97,100.01,69054.0,85.8556,85.8814,85.8213,85.8556,69054.0
2017-02-08 09:30:00,100.08,100.27,99.92,100.18,25468.0,85.9157,86.0788,85.7783,86.0015,25468.0
2017-02-08 09:35:00,100.09,100.15,99.9,99.98,7570.0,85.9243,85.9758,85.7612,85.8298,7570.0
2017-02-08 09:40:00,99.99,100.1,99.97,100.0,7202.0,85.8384,85.9329,85.8213,85.847,7202.0
2017-02-08 09:45:00,100.05,100.08,99.97,100.05,6892.0,85.8899,85.9157,85.8213,85.8899,6892.0
2017-02-08 09:50:00,99.99,100.04,99.86,99.92,5478.0,85.8384,85.8814,85.7268,85.7783,5478.0
2017-02-08 09:55:00,99.89,99.89,99.78,99.8,11553.0,85.7526,85.7526,85.6582,85.6753,11553.0
2017-02-08 10:00:00,99.76,100.0,99.75,99.98,8740.0,85.641,85.847,85.6324,85.8298,8740.0
2017-02-08 10:05:00,99.98,100.03,99.96,100.0,13737.0,85.8298,85.8728,85.8127,85.847,13737.0
2017-02-08 10:10:00,99.99,100.07,99.97,99.98,5510.0,85.8384,85.9071,85.8213,85.8298,5510.0
2017-02-08 10:15:00,100.01,100.03,99.95,99.98,27014.0,85.8556,85.8728,85.8041,85.8298,27014.0
2017-02-08 10:20:00,100.02,100.09,100.02,100.05,5300.0,85.8642,85.9243,85.8642,85.8899,5300.0
2017-02-08 10:25:00,100.03,100.06,100.02,100.04,5077.0,85.8728,85.8985,85.8642,85.8814,5077.0
2017-02-08 10:30:00,100.02,100.08,100.0,100.03,6730.0,85.8642,85.9157,85.847,85.8728,6730.0
2017-02-08 10:35:00,100.01,100.03,99.97,100.01,9247.0,85.8556,85.8728,85.8213,85.8556,9247.0
2017-02-08 10:40:00,100.01,100.06,99.96,100.02,26340.0,85.8556,85.8985,85.8127,85.8642,26340.0
2017-02-08 10:45:00,100.03,100.1,100.01,100.07,7380.0,85.8728,85.9329,85.8556,85.9071,7380.0
2017-02-08 10:50:00,100.08,100.1,100.01,100.03,7392.0,85.9157,85.9329,85.8556,85.8728,7392.0
2017-02-08 10:55:00,100.04,100.06,100.0,100.0,5967.0,85.8814,85.8985,85.847,85.847,5967.0
2017-02-08 11:00:00,100.03,100.14,100.03,100.09,9161.0,85.8728,85.9672,85.8728,85.9243,9161.0
2017-02-08 11:05:00,100.11,100.14,100.07,100.08,6389.0,85.9414,85.9672,85.9071,85.9157,6389.0
2017-02-08 11:10:00,100.08,100.14,100.08,100.1,4826.0,85.9157,85.9672,85.9157,85.9329,4826.0
2017-02-08 11:15:00,100.11,100.11,100.04,100.05,4407.0,85.9414,85.9414,85.8814,85.8899,4407.0
2017-02-08 11:20:00,100.05,100.13,100.03,100.11,15075.0,85.8899,85.9586,85.8728,85.9414,15075.0
2017-02-08 11:25:00,100.12,100.16,100.05,100.05,14216.0,85.95,85.9844,85.8899,85.8899,14216.0
2017-02-08 11:30:00,100.03,100.06,99.98,100.01,3949.0,85.8728,85.8985,85.8298,85.8556,3949.0
2017-02-08 11:35:00,100.0,100.02,99.84,99.85,6471.0,85.847,85.8642,85.7097,85.7182,6471.0
2017-02-08 11:40:00,99.85,99.89,99.82,99.82,17094.0,85.7182,85.7526,85.6925,85.6925,17094.0
2017-02-08 11:45:00,99.78,99.79,99.71,99.71,4069.0,85.6582,85.6667,85.5981,85.5981,4069.0
2017-02-08 11:50:00,99.71,99.73,99.64,99.65,9908.0,85.5981,85.6152,85.538,85.5466,9908.0
2017-02-08 11:55:00,99.65,99.65,99.57,99.58,11188.0,85.5466,85.5466,85.4779,85.4865,11188.0
2017-02-08 12:00:00,99.59,99.75,99.58,99.75,24925.0,85.495,85.6324,85.4865,85.6324,24925.0
2017-02-08 12:05:00,99.73,99.74,99.7,99.74,10734.0,85.6152,85.6238,85.5895,85.6238,10734.0
2017-02-08 12:10:00,99.74,99.75,99.71,99.73,4396.0,85.6238,85.6324,85.5981,85.6152,4396.0
2017-02-08 12:15:00,99.72,99.78,99.68,99.73,11475.0,85.6066,85.6582,85.5723,85.6152,11475.0
2017-02-08 12:20:00,99.74,99.8,99.74,99.78,3897.0,85.6238,85.6753,85.6238,85.6582,3897.0
2017-02-08 12:25:00,99.78,99.8,99.74,99.79,6287.0,85.6582,85.6753,85.6238,85.6667,6287.0
2017-02-08 12:30:00,99.78,99.78,99.73,99.75,11202.0,85.6582,85.6582,85.6152,85.6324,11202.0
2017-02-08 12:35:00,99.75,99.75,99.71,99.71,7724.0,85.6324,85.6324,85.5981,85.5981,7724.0
2017-02-08 12:40:00,99.7,99.85,99.7,99.85,9603.0,85.5895,85.7182,85.5895,85.7182,9603.0
2017-02-08 12:45:00,99.83,99.88,99.79,99.88,22723.0,85.7011,85.744,85.6667,85.744,22723.0
2017-02-08 12:50:00,99.87,99.94,99.87,99.93,39348.0,85.7354,85.7955,85.7354,85.7869,39348.0
2017-02-08 12:55:00,99.93,99.95,99.92,99.93,7792.0,85.7869,85.8041,85.7783,85.7869,7792.0
2017-02-08 13:00:00,99.94,100.03,99.94,100.03,3790.0,85.7955,85.8728,85.7955,85.8728,3790.0
2017-02-08 13:05:00,100.04,100.05,99.97,99.98,4058.0,85.8814,85.8899,85.8213,85.8298,4058.0
2017-02-08 13:10:00,99.98,99.98,99.9,99.93,7450.0,85.8298,85.8298,85.7612,85.7869,7450.0
2017-02-08 13:15:00,99.94,99.98,99.94,99.95,4015.0,85.7955,85.8298,85.7955,85.8041,4015.0
2017-02-08 13:20:00,99.96,99.97,99.92,99.93,5453.0,85.8127,85.8213,85.7783,85.7869,5453.0
2017-02-08 13:25:00,99.93,99.95,99.9,99.94,5719.0,85.7869,85.8041,85.7612,85.7955,5719.0
2017-02-08 13:30:00,99.95,100.02,99.92,100.02,3200.0,85.8041,85.8642,85.7783,85.8642,3200.0
2017-02-08 13:35:00,100.02,100.04,99.94,99.95,7800.0,85.8642,85.8814,85.7955,85.8041,7800.0
2017-02-08 13:40:00,99.95,99.98,99.92,99.98,16505.0,85.8041,85.8298,85.7783,85.8298,16505.0
2017-02-08 13:45:00,99.97,100.03,99.97,100.01,15413.0,85.8213,85.8728,85.8213,85.8556,15413.0
2017-02-08 13:50:00,100.0,100.0,99.93,99.93,3641.0,85.847,85.847,85.7869,85.7869,3641.0
2017-02-08 13:55:00,99.92,99.93,99.88,99.88,6692.0,85.7783,85.7869,85.744,85.744,6692.0
2017-02-08 14:00:00,99.88,99.92,99.85,99.91,6553.0,85.744,85.7783,85.7182,85.7698,6553.0
2017-02-08 14:05:00,99.9,99.98,99.9,99.97,7392.0,85.7612,85.8298,85.7612,85.8213,7392.0
2017-02-08 14:10:00,99.98,100.01,99.94,99.95,6586.0,85.8298,85.8556,85.7955,85.8041,6586.0
2017-02-08 14:15:00,99.95,99.98,99.94,99.94,6027.0,85.8041,85.8298,85.7955,85.7955,6027.0
2017-02-08 14:20:00,99.95,99.96,99.91,99.93,5222.0,85.8041,85.8127,85.7698,85.7869,5222.0
2017-02-08 14:25:00,99.92,99.93,99.87,99.88,7184.0,85.7783,85.7869,85.7354,85.744,7184.0
2017-02-08 14:30:00,99.88,99.92,99.88,99.92,3193.0,85.744,85.7783,85.744,85.7783,3193.0
2017-02-08 14:35:00,99.92,99.93,99.91,99.93,6313.0,85.7783,85.7869,85.7698,85.7869,6313.0
2017-02-08 14:40:00,99.93,99.93,99.91,99.91,4003.0,85.7869,85.7869,85.7698,85.7698,4003.0
2017-02-08 14:45:00,99.91,99.94,99.9,99.93,5017.0,85.7698,85.7955,85.7612,85.7869,5017.0
2017-02-08 14:50:00,99.93,99.94,99.89,99.91,6871.0,85.7869,85.7955,85.7526,85.7698,6871.0
2017-02-08 14:55:00,99.91,99.91,99.87,99.89,5534.0,85.7698,85.7698,85.7354,85.7526,5534.0
2017-02-08 15:00:00,99.88,99.89,99.78,99.83,12113.0,85.744,85.7526,85.6582,85.7011,12113.0
2017-02-08 15:05:00,99.82,99.82,99.78,99.81,8093.0,85.6925,85.6925,85.6582,85.6839,8093.0
2017-02-08 15:10:00,99.81,99.83,99.76,99.83,6789.0,85.6839,85.7011,85.641,85.7011,6789.0
2017-02-08 15:15:00,99.82,99.9,99.82,99.89,7645.0,85.6925,85.7612,85.6925,85.7526,7645.0
2017-02-08 15:20:00,99.91,99.93,99.89,99.9,10343.0,85.7698,85.7869,85.7526,85.7612,10343.0
2017-02-08 15:25:00,99.9,99.98,99.89,99.98,10586.0,85.7612,85.8298,85.7526,85.8298,10586.0
2017-02-08 15:30:00,99.98,100.01,99.96,100.0,6610.0,85.8298,85.8556,85.8127,85.847,6610.0
2017-02-08 15:35:00,99.99,100.07,99.99,100.06,8529.0,85.8384,85.9071,85.8384,85.8985,8529.0
2017-02-08 15:40:00,100.05,100.15,100.05,100.13,23540.0,85.8899,85.9758,85.8899,85.9586,23540.0
2017-02-08 15:45:00,100.13,100.18,100.08,100.18,14905.0,85.9586,86.0015,85.9157,86.0015,14905.0
2017-02-08 15:50:00,100.17,100.17,100.11,100.15,17799.0,85.993,85.993,85.9414,85.9758,17799.0
2017-02-08 15:55:00,100.15,100.17,100.08,100.11,37254.0,85.9758,85.993,85.9157,85.9414,37254.0
2017-02-09 09:30:00,100.19,100.49,100.18,100.18,11110.0,86.0101,86.2677,86.0015,86.0015,11110.0
2017-02-09 09:35:00,100.17,100.35,100.16,100.22,6049.0,85.993,86.1475,85.9844,86.0359,6049.0
2017-02-09 09:40:00,100.27,100.36,100.16,100.16,4021.0,86.0788,86.1561,85.9844,85.9844,4021.0
2017-02-09 09:45:00,100.2,100.24,100.04,100.08,5200.0,86.0187,86.053,85.8814,85.9157,5200.0
2017-02-09 09:50:00,100.07,100.08,99.88,100.02,10706.0,85.9071,85.9157,85.744,85.8642,10706.0
2017-02-09 09:55:00,100.0,100.17,99.99,100.09,11558.0,85.847,85.993,85.8384,85.9243,11558.0
2017-02-09 10:00:00,100.12,100.17,100.01,100.01,9121.0,85.95,85.993,85.8556,85.8556,9121.0
2017-02-09 10:05:00,100.05,100.05,99.86,99.99,15761.0,85.8899,85.8899,85.7268,85.8384,15761.0
2017-02-09 10:10:00,99.99,100.02,99.92,100.0,9116.0,85.8384,85.8642,85.7783,85.847,9116.0
2017-02-09 10:15:00,99.99,99.99,99.9,99.93,4724.0,85.8384,85.8384,85.7612,85.7869,4724.0
2017-02-09 10:20:00,99.88,99.91,99.79,99.87,9133.0,85.744,85.7698,85.6667,85.7354,9133.0
2017-02-09 10:25:00,99.9,99.96,99.87,99.96,4111.0,85.7612,85.8127,85.7354,85.8127,4111.0
2017-02-09 10:30:00,99.99,100.18,99.98,100.18,7466.0,85.8384,86.0015,85.8298,86.0015,7466.0
2017-02-09 10:35:00,100.19,100.33,100.16,100.33,4231.0,86.0101,86.1303,85.9844,86.1303,4231.0
2017-02-09 10:40:00,100.34,100.36,100.25,100.31,15212.0,86.1389,86.1561,86.0616,86.1131,15212.0
2017-02-09 10:45:00,100.34,100.37,100.31,100.31,7177.0,86.1389,86.1647,86.1131,86.1131,7177.0
2017-02-09 10:50:00,100.31,100.35,100.21,100.3,10029.0,86.1131,86.1475,86.0273,86.1046,10029.0
2017-02-09 10:55:00,100.31,100.48,100.24,100.47,8889.0,86.1131,86.2591,86.053,86.2505,8889.0
2017-02-09 11:00:00,100.48,100.48,100.39,100.42,13214.0,86.2591,86.2591,86.1818,86.2076,13214.0
2017-02-09 11:05:00,100.43,100.45,100.36,100.36,5561.0,86.2162,86.2333,86.1561,86.1561,5561.0
2017-02-09 11:10:00,100.36,100.36,100.09,100.14,22613.0,86.1561,86.1561,85.9243,85.9672,22613.0
2017-02-09 11:15:00,100.14,100.17,99.98,99.98,12734.0,85.9672,85.993,85.8298,85.8298,12734.0
2017-02-09 11:20:00,99.98,100.15,99.98,100.14,11755.0,85.8298,85.9758,85.8298,85.9672,11755.0
2017-02-09 11:25:00,100.12,100.14,100.08,100.08,6041.0,85.95,85.9672,85.9157,85.9157,6041.0
2017-02-09 11:30:00,100.07,100.09,99.99,100.03,9266.0,85.9071,85.9243,85.8384,85.8728,9266.0
2017-02-09 11:35:00,100.02,100.05,100.01,100.04,2435.0,85.8642,85.8899,85.8556,85.8814,2435.0
2017-02-09 11:40:00,100.02,100.07,100.0,100.02,6667.0,85.8642,85.9071,85.847,85.8642,6667.0
2017-02-09 11:45:00,100.04,100.07,99.99,100.04,6305.0,85.8814,85.9071,85.8384,85.8814,6305.0
2017-02-09 11:50:00,100.06,100.07,100.03,100.05,3851.0,85.8985,85.9071,85.8728,85.8899,3851.0
2017-02-09 11:55:00,100.07,100.11,100.06,100.11,2381.0,85.9071,85.9414,85.8985,85.9414,2381.0
2017-02-09 12:00:00,100.12,100.12,100.06,100.07,10718.0,85.95,85.95,85.8985,85.9071,10718.0
2017-02-09 12:05:00,100.06,100.09,100.05,100.09,4081.0,85.8985,85.9243,85.8899,85.9243,4081.0
2017-02-09 12:10:00,100.11,100.17,100.1,100.13,3793.0,85.9414,85.993,85.9329,85.9586,3793.0
2017-02-09 12:15:00,100.14,100.26,100.14,100.26,10259.0,85.9672,86.0702,85.9672,86.0702,10259.0
2017-02-09 12:20:00,100.26,100.28,100.21,100.21,4502.0,86.0702,86.0874,86.0273,86.0273,4502.0
2017-02-09 12:25:00,100.21,100.24,100.16,100.16,2907.0,86.0273,86.053,85.9844,85.9844,2907.0
2017-02-09 12:30:00,100.15,100.21,100.15,100.18,2229.0,85.9758,86.0273,85.9758,86.0015,2229.0
2017-02-09 12:35:00,100.17,100.24,100.15,100.24,1994.0,85.993,86.053,85.9758,86.053,1994.0
2017-02-09 12:40:00,100.22,100.36,100.22,100.36,2300.0,86.0359,86.1561,86.0359,86.1561,2300.0
2017-02-09 12:45:00,100.36,100.36,100.25,100.25,3345.0,86.1561,86.1561,86.0616,86.0616,3345.0
2017-02-09 12:50:00,100.26,100.3,100.23,100.26,2400.0,86.0702,86.1046,86.0445,86.0702,2400.0
2017-02-09 12:55:00,100.26,100.28,100.23,100.28,3325.0,86.0702,86.0874,86.0445,86.0874,3325.0
2017-02-09 13:00:00,100.29,100.29,100.26,100.26,2515.0,86.096,86.096,86.0702,86.0702,2515.0
2017-02-09 13:05:00,100.25,100.28,100.24,100.28,6145.0,86.0616,86.0874,86.053,86.0874,6145.0
2017-02-09 13:10:00,100.3,100.34,100.28,100.31,8530.0,86.1046,86.1389,86.0874,86.1131,8530.0
2017-02-09 13:15:00,100.32,100.37,100.31,100.35,2904.0,86.1217,86.1647,86.1131,86.1475,2904.0
2017-02-09 13:20:00,100.34,100.37,100.33,100.34,4082.0,86.1389,86.1647,86.1303,86.1389,4082.0
2017-02-09 13:25:00,100.34,100.36,100.33,100.36,2023.0,86.1389,86.1561,86.1303,86.1561,2023.0
2017-02-09 13:30:00,100.36,100.41,100.34,100.34,3464.0,86.1561,86.199,86.1389,86.1389,3464.0
2017-02-09 13:35:00,100.35,100.36,100.31,100.33,2550.0,86.1475,86.1561,86.1131,86.1303,2550.0
2017-02-09 13:40:00,100.35,100.39,100.31,100.32,2939.0,86.1475,86.1818,86.1131,86.1217,2939.0
2017-02-09 13:45:00,100.32,100.37,100.29,100.3,4855.0,86.1217,86.1647,86.096,86.1046,4855.0
2017-02-09 13:50:00,100.31,100.34,100.22,100.23,4375.0,86.1131,86.1389,86.0359,86.0445,4375.0
2017-02-09 13:55:00,100.22,100.23,100.18,100.18,2955.0,86.0359,86.0445,86.0015,86.0015,2955.0
2017-02-09 14:00:00,100.15,100.15,100.08,100.09,2100.0,85.9758,85.9758,85.9157,85.9243,2100.0
2017-02-09 14:05:00,100.07,100.2,100.07,100.16,4370.0,85.9071,86.0187,85.9071,85.9844,4370.0
2017-02-09 14:10:00,100.18,100.23,100.18,100.2,4522.0,86.0015,86.0445,86.0015,86.0187,4522.0
2017-02-09 14:15:00,100.22,100.28,100.2,100.25,4664.0,86.0359,86.0874,86.0187,86.0616,4664.0
2017-02-09 14:20:00,100.25,100.27,100.23,100.24,3736.0,86.0616,86.0788,86.0445,86.053,3736.0
2017-02-09 14:25:00,100.24,100.29,100.24,100.26,5740.0,86.053,86.096,86.053,86.0702,5740.0
2017-02-09 14:30:00,100.25,100.28,100.23,100.23,5233.0,86.0616,86.0874,86.0445,86.0445,5233.0
2017-02-09 14:35:00,100.23,100.28,100.21,100.28,7979.0,86.0445,86.0874,86.0273,86.0874,7979.0
2017-02-09 14:40:00,100.25,100.27,100.22,100.24,7915.0,86.0616,86.0788,86.0359,86.053,7915.0
2017-02-09 14:45:00,100.27,100.27,100.18,100.21,7681.0,86.0788,86.0788,86.0015,86.0273,7681.0
2017-02-09 14:50:00,100.21,100.22,100.18,100.21,4675.0,86.0273,86.0359,86.0015,86.0273,4675.0
2017-02-09 14:55:00,100.21,100.3,100.21,100.29,5024.0,86.0273,86.1046,86.0273,86.096,5024.0
2017-02-09 15:00:00,100.29,100.33,100.29,100.33,5245.0,86.096,86.1303,86.096,86.1303,5245.0
2017-02-09 15:05:00,100.32,100.35,100.3,100.35,5075.0,86.1217,86.1475,86.1046,86.1475,5075.0
2017-02-09 15:10:00,100.35,100.36,100.23,100.23,10333.0,86.1475,86.1561,86.0445,86.0445,10333.0
2017-02-09 15:15:00,100.22,100.26,100.17,100.19,7855.0,86.0359,86.0702,85.993,86.0101,7855.0
2017-02-09 15:20:00,100.18,100.2,100.17,100.18,5561.0,86.0015,86.0187,85.993,86.0015,5561.0
2017-02-09 15:25:00,100.18,100.19,100.16,100.16,5679.0,86.0015,86.0101,85.9844,85.9844,5679.0
2017-02-09 15:30:00,100.15,100.16,100.11,100.11,8139.0,85.9758,85.9844,85.9414,85.9414,8139.0
2017-02-09 15:35:00,100.13,100.18,100.12,100.17,9891.0,85.9586,86.0015,85.95,85.993,9891.0
2017-02-09 15:40:00,100.17,100.17,100.12,100.16,11371.0,85.993,85.993,85.95,85.9844,11371.0
2017-02-09 15:45:00,100.17,100.18,100.13,100.14,8167.0,85.993,86.0015,85.9586,85.9672,8167.0
2017-02-09 15:50:00,100.15,100.16,100.13,100.15,8476.0,85.9758,85.9844,85.9586,85.9758,8476.0
2017-02-09 15:55:00,100.15,100.19,100.12,100.12,21328.0,85.9758,86.0101,85.95,85.95,21328.0
2017-02-10 09:30:00,100.2,100.5,100.13,100.25,34227.0,86.0187,86.2763,85.9586,86.0616,34227.0
2017-02-10 09:35:00,100.31,100.51,100.02,100.1,22135.0,86.1131,86.2848,85.8642,85.9329,22135.0
2017-02-10 09:40:00,100.07,100.15,100.03,100.14,6420.0,85.9071,85.9758,85.8728,85.9672,6420.0
2017-02-10 09:45:00,100.17,100.33,100.17,100.28,5413.0,85.993,86.1303,85.993,86.0874,5413.0
2017-02-10 09:50:00,100.28,100.35,100.22,100.29,9275.0,86.0874,86.1475,86.0359,86.096,9275.0
2017-02-10 09:55:00,100.27,100.31,100.23,100.28,8648.0,86.0788,86.1131,86.0445,86.0874,8648.0
2017-02-10 10:00:00,100.29,100.3,100.2,100.3,11374.0,86.096,86.1046,86.0187,86.1046,11374.0
2017-02-10 10:05:00,100.28,100.3,100.15,100.24,15329.0,86.0874,86.1046,85.9758,86.053,15329.0
2017-02-10 10:10:00,100.22,100.58,100.22,100.55,15723.0,86.0359,86.3449,86.0359,86.3192,15723.0
2017-02-10 10:15:00,100.52,100.52,100.3,100.33,8800.0,86.2934,86.2934,86.1046,86.1303,8800.0
2017-02-10 10:20:00,100.31,100.6,100.3,100.59,15879.0,86.1131,86.3621,86.1046,86.3535,15879.0
2017-02-10 10:25:00,100.61,100.76,100.58,100.69,6689.0,86.3707,86.4995,86.3449,86.4394,6689.0
2017-02-10 10:30:00,100.66,100.82,100.65,100.82,5914.0,86.4136,86.551,86.405,86.551,5914.0
2017-02-10 10:35:00,100.81,100.83,100.68,100.81,10540.0,86.5424,86.5595,86.4308,86.5424,10540.0
2017-02-10 10:40:00,100.8,100.82,100.64,100.73,5740.0,86.5338,86.551,86.3964,86.4737,5740.0
2017-02-10 10:45:00,100.72,100.85,100.72,100.82,8351.0,86.4651,86.5767,86.4651,86.551,8351.0
2017-02-10 10:50:00,100.8,100.95,100.8,100.9,10136.0,86.5338,86.6626,86.5338,86.6196,10136.0
2017-02-10 10:55:00,100.9,100.9,100.74,100.74,4891.0,86.6196,86.6196,86.4823,86.4823,4891.0
2017-02-10 11:00:00,100.73,100.73,100.53,100.55,9050.0,86.4737,86.4737,86.302,86.3192,9050.0
2017-02-10 11:05:00,100.56,100.6,100.46,100.48,7326.0,86.3278,86.3621,86.2419,86.2591,7326.0
2017-02-10 11:10:00,100.48,100.57,100.48,100.52,4669.0,86.2591,86.3363,86.2591,86.2934,4669.0
2017-02-10 11:15:00,100.51,100.57,100.47,100.49,7253.0,86.2848,86.3363,86.2505,86.2677,7253.0
2017-02-10 11:20:00,100.51,100.51,100.44,100.51,7757.0,86.2848,86.2848,86.2247,86.2848,7757.0
2017-02-10 11:25:00,100.49,100.52,100.47,100.51,2975.0,86.2677,86.2934,86.2505,86.2848,2975.0
2017-02-10 11:30:00,100.52,100.6,100.51,100.51,6704.0,86.2934,86.3621,86.2848,86.2848,6704.0
2017-02-10 11:35:00,100.53,100.7,100.53,100.7,5224.0,86.302,86.4479,86.302,86.4479,5224.0
2017-02-10 11:40:00,100.67,100.75,100.66,100.74,2753.0,86.4222,86.4909,86.4136,86.4823,2753.0
2017-02-10 11:45:00,100.71,100.76,100.66,100.74,9932.0,86.4565,86.4995,86.4136,86.4823,9932.0
2017-02-10 11:50:00,100.76,100.76,100.6,100.6,5196.0,86.4995,86.4995,86.3621,86.3621,5196.0
2017-02-10 11:55:00,100.57,100.6,100.55,100.55,2300.0,86.3363,86.3621,86.3192,86.3192,2300.0
2017-02-10 12:00:00,100.55,100.58,100.47,100.49,7249.0,86.3192,86.3449,86.2505,86.2677,7249.0
2017-02-10 12:05:00,100.49,100.5,100.45,100.46,6053.0,86.2677,86.2763,86.2333,86.2419,6053.0
2017-02-10 12:10:00,100.42,100.43,100.38,100.38,6397.0,86.2076,86.2162,86.1732,86.1732,6397.0
2017-02-10 12:15:00,100.35,100.4,100.34,100.4,3316.0,86.1475,86.1904,86.1389,86.1904,3316.0
2017-02-10 12:20:00,100.41,100.46,100.41,100.43,6264.0,86.199,86.2419,86.199,86.2162,6264.0
2017-02-10 12:25:00,100.44,100.52,100.43,100.5,2858.0,86.2247,86.2934,86.2162,86.2763,2858.0
2017-02-10 12:30:00,100.48,100.57,100.47,100.57,5115.0,86.2591,86.3363,86.2505,86.3363,5115.0
2017-02-10 12:35:00,100.56,100.58,100.53,100.54,2793.0,86.3278,86.3449,86.302,86.3106,2793.0
2017-02-10 12:40:00,100.54,100.58,100.51,100.51,5650.0,86.3106,86.3449,86.2848,86.2848,5650.0
2017-02-10 12:45:00,100.52,100.55,100.52,100.54,2563.0,86.2934,86.3192,86.2934,86.3106,2563.0
2017-02-10 12:50:00,100.56,100.58,100.51,100.55,5095.0,86.3278,86.3449,86.2848,86.3192,5095.0
2017-02-10 12:55:00,100.54,100.58,100.54,100.56,4812.0,86.3106,86.3449,86.3106,86.3278,4812.0
2017-02-10 13:00:00,100.56,100.56,100.52,100.54,11928.0,86.3278,86.3278,86.2934,86.3106,11928.0
2017-02-10 13:05:00,100.52,100.6,100.51,100.6,6703.0,86.2934,86.3621,86.2848,86.3621,6703.0
2017-02-10 13:10:00,100.63,100.64,100.6,100.63,2256.0,86.3879,86.3964,86.3621,86.3879,2256.0
2017-02-10 13:15:00,100.63,100.74,100.63,100.68,3310.0,86.3879,86.4823,86.3879,86.4308,3310.0
2017-02-10 13:20:00,100.68,100.71,100.62,100.67,3970.0,86.4308,86.4565,86.3793,86.4222,3970.0
2017-02-10 13:25:00,100.66,100.69,100.63,100.65,4056.0,86.4136,86.4394,86.3879,86.405,4056.0
2017-02-10 13:30:00,100.64,100.65,100.62,100.65,3066.0,86.3964,86.405,86.3793,86.405,3066.0
2017-02-10 13:35:00,100.66,100.66,100.61,100.63,3246.0,86.4136,86.4136,86.3707,86.3879,3246.0
2017-02-10 13:40:00,100.64,100.68,100.63,100.66,12075.0,86.3964,86.4308,86.3879,86.4136,12075.0
2017-02-10 13:45:00,100.64,100.67,100.63,100.67,3406.0,86.3964,86.4222,86.3879,86.4222,3406.0
2017-02-10 13:50:00,100.67,100.67,100.57,100.59,5097.0,86.4222,86.4222,86.3363,86.3535,5097.0
2017-02-10 13:55:00,100.59,100.63,100.59,100.63,5329.0,86.3535,86.3879,86.3535,86.3879,5329.0
2017-02-10 14:00:00,100.62,100.76,100.62,100.74,22654.0,86.3793,86.4995,86.3793,86.4823,22654.0
2017-02-10 14:05:00,100.75,100.83,100.74,100.83,4007.0,86.4909,86.5595,86.4823,86.5595,4007.0
2017-02-10 14:10:00,100.83,100.9,100.83,100.88,6004.0,86.5595,86.6196,86.5595,86.6025,6004.0
2017-02-10 14:15:00,100.86,100.86,100.84,100.86,4229.0,86.5853,86.5853,86.5681,86.5853,4229.0
2017-02-10 14:20:00,100.85,100.88,100.8,100.84,33244.0,86.5767,86.6025,86.5338,86.5681,33244.0
2017-02-10 14:25:00,100.84,100.84,100.69,100.73,16133.0,86.5681,86.5681,86.4394,86.4737,16133.0
2017-02-10 14:30:00,100.71,100.73,100.69,100.72,2925.0,86.4565,86.4737,86.4394,86.4651,2925.0
2017-02-10 14:35:00,100.71,100.76,100.69,100.76,7597.0,86.4565,86.4995,86.4394,86.4995,7597.0
2017-02-10 14:40:00,100.75,100.79,100.73,100.77,2875.0,86.4909,86.5252,86.4737,86.508,2875.0
2017-02-10 14:45:00,100.77,100.8,100.76,100.76,3759.0,86.508,86.5338,86.4995,86.4995,3759.0
2017-02-10 14:50:00,100.77,100.78,100.65,100.66,8401.0,86.508,86.5166,86.405,86.4136,8401.0
2017-02-10 14:55:00,100.67,100.67,100.61,100.61,10793.0,86.4222,86.4222,86.3707,86.3707,10793.0
2017-02-10 15:00:00,100.61,100.7,100.61,100.67,6875.0,86.3707,86.4479,86.3707,86.4222,6875.0
2017-02-10 15:05:00,100.67,100.67,100.61,100.66,4700.0,86.4222,86.4222,86.3707,86.4136,4700.0
2017-02-10 15:10:00,100.65,100.69,100.59,100.62,3767.0,86.405,86.4394,86.3535,86.3793,3767.0
2017-02-10 15:15:00,100.62,100.67,100.62,100.67,12337.0,86.3793,86.4222,86.3793,86.4222,12337.0
2017-02-10 15:20:00,100.66,100.66,100.57,100.61,12086.0,86.4136,86.4136,86.3363,86.3707,12086.0
2017-02-10 15:25:00,100.6,100.62,100.54,100.57,5625.0,86.3621,86.3793,86.3106,86.3363,5625.0
2017-02-10 15:30:00,100.59,100.66,100.58,100.65,8581.0,86.3535,86.4136,86.3449,86.405,8581.0
2017-02-10 15:35:00,100.64,100.65,100.59,100.64,8618.0,86.3964,86.405,86.3535,86.3964,8618.0
2017-02-10 15:40:00,100.64,100.67,100.61,100.62,11257.0,86.3964,86.4222,86.3707,86.3793,11257.0
2017-02-10 15:45:00,100.61,100.63,100.59,100.61,7946.0,86.3707,86.3879,86.3535,86.3707,7946.0
2017-02-10 15:50:00,100.65,100.65,100.6,100.61,9692.0,86.405,86.405,86.3621,86.3707,9692.0
2017-02-10 15:55:00,100.6,100.6,100.52,100.54,54037.0,86.3621,86.3621,86.2934,86.3106,54037.0
2017-02-13 09:30:00,100.93,101.25,100.92,100.95,18326.0,86.6454,86.9201,86.6368,86.6626,18326.0
2017-02-13 09:35:00,100.9,101.11,100.77,101.03,81689.0,86.6196,86.7999,86.508,86.7312,81689.0
2017-02-13 09:40:00,101.03,101.16,101.03,101.13,16048.0,86.7312,86.8428,86.7312,86.8171,16048.0
2017-02-13 09:45:00,101.15,101.21,101.03,101.03,15250.0,86.8343,86.8858,86.7312,86.7312,15250.0
2017-02-13 09:50:00,101.04,101.04,100.84,100.88,15975.0,86.7398,86.7398,86.5681,86.6025,15975.0
2017-02-13 09:55:00,100.88,101.11,100.85,101.09,66643.0,86.6025,86.7999,86.5767,86.7827,66643.0
2017-02-13 10:00:00,101.09,101.1,100.94,101.04,11337.0,86.7827,86.7913,86.654,86.7398,11337.0
2017-02-13 10:05:00,101.04,101.06,100.94,101.01,7424.0,86.7398,86.757,86.654,86.7141,7424.0
2017-02-13 10:10:00,101.02,101.03,100.9,100.9,8760.0,86.7227,86.7312,86.6196,86.6196,8760.0
2017-02-13 10:15:00,100.9,100.91,100.8,100.85,10162.0,86.6196,86.6282,86.5338,86.5767,10162.0
2017-02-13 10:20:00,100.87,100.91,100.75,100.8,6839.0,86.5939,86.6282,86.4909,86.5338,6839.0
2017-02-13 10:25:00,100.82,100.96,100.8,100.95,7744.0,86.551,86.6711,86.5338,86.6626,7744.0
2017-02-13 10:30:00,100.98,101.0,100.94,100.98,6186.0,86.6883,86.7055,86.654,86.6883,6186.0
2017-02-13 10:35:00,101.0,101.02,100.91,100.99,7986.0,86.7055,86.7227,86.6282,86.6969,7986.0
2017-02-13 10:40:00,100.97,101.03,100.91,100.91,6074.0,86.6797,86.7312,86.6282,86.6282,6074.0
2017-02-13 10:45:00,100.92,101.01,100.91,100.95,13223.0,86.6368,86.7141,86.6282,86.6626,13223.0
2017-02-13 10:50:00,100.92,100.92,100.87,100.87,5259.0,86.6368,86.6368,86.5939,86.5939,5259.0
2017-02-13 10:55:00,100.87,100.94,100.86,100.9,4041.0,86.5939,86.654,86.5853,86.6196,4041.0
2017-02-13 11:00:00,100.92,100.95,100.79,100.8,14744.0,86.6368,86.6626,86.5252,86.5338,14744.0
2017-02-13 11:05:00,100.8,100.8,100.68,100.7,11709.0,86.5338,86.5338,86.4308,86.4479,11709.0
2017-02-13 11:10:00,100.72,100.77,100.69,100.72,6831.0,86.4651,86.508,86.4394,86.4651,6831.0
2017-02-13 11:15:00,100.71,100.72,100.65,100.65,3850.0,86.4565,86.4651,86.405,86.405,3850.0
2017-02-13 11:20:00,100.65,100.89,100.64,100.85,8011.0,86.405,86.6111,86.3964,86.5767,8011.0
2017-02-13 11:25:00,100.86,100.9,100.82,100.86,4572.0,86.5853,86.6196,86.551,86.5853,4572.0
2017-02-13 11:30:00,100.88,100.93,100.86,100.91,5434.0,86.6025,86.6454,86.5853,86.6282,5434.0
2017-02-13 11:35:00,100.9,100.92,100.76,100.81,17749.0,86.6196,86.6368,86.4995,86.5424,17749.0
2017-02-13 11:40:00,100.83,100.86,100.82,100.82,3422.0,86.5595,86.5853,86.551,86.551,3422.0
2017-02-13 11:45:00,100.81,100.87,100.81,100.84,4109.0,86.5424,86.5939,86.5424,86.5681,4109.0
2017-02-13 11:50:00,100.83,100.85,100.8,100.82,4763.0,86.5595,86.5767,86.5338,86.551,4763.0
2017-02-13 11:55:00,100.82,100.82,100.69,100.69,8625.0,86.551,86.551,86.4394,86.4394,8625.0
2017-02-13 12:00:00,100.71,100.81,100.71,100.81,7181.0,86.4565,86.5424,86.4565,86.5424,7181.0
2017-02-13 12:05:00,100.82,100.87,100.79,100.84,4921.0,86.551,86.5939,86.5252,86.5681,4921.0
2017-02-13 12:10:00,100.87,100.87,100.82,100.82,4097.0,86.5939,86.5939,86.551,86.551,4097.0
2017-02-13 12:15:00,100.84,100.86,100.78,100.78,4000.0,86.5681,86.5853,86.5166,86.5166,4000.0
2017-02-13 12:20:00,100.78,100.79,100.73,100.73,3370.0,86.5166,86.5252,86.4737,86.4737,3370.0
2017-02-13 12:25:00,100.75,100.8,100.74,100.74,3150.0,86.4909,86.5338,86.4823,86.4823,3150.0
2017-02-13 12:30:00,100.74,100.76,100.72,100.74,3250.0,86.4823,86.4995,86.4651,86.4823,3250.0
2017-02-13 12:35:00,100.76,100.8,100.75,100.77,4594.0,86.4995,86.5338,86.4909,86.508,4594.0
2017-02-13 12:40:00,100.78,100.81,100.77,100.79,4147.0,86.5166,86.5424,86.508,86.5252,4147.0
2017-02-13 12:45:00,100.81,100.84,100.79,100.8,3500.0,86.5424,86.5681,86.5252,86.5338,3500.0
2017-02-13 12:50:00,100.81,100.93,100.81,100.91,8569.0,86.5424,86.6454,86.5424,86.6282,8569.0
2017-02-13 12:55:00,100.92,100.92,100.87,100.91,5351.0,86.6368,86.6368,86.5939,86.6282,5351.0
2017-02-13 13:00:00,100.93,100.99,100.91,100.98,6267.0,86.6454,86.6969,86.6282,86.6883,6267.0
2017-02-13 13:05:00,100.98,101.03,100.98,101.01,2643.0,86.6883,86.7312,86.6883,86.7141,2643.0
2017-02-13 13:10:00,101.01,101.03,100.99,100.99,6767.0,86.7141,86.7312,86.6969,86.6969,6767.0
2017-02-13 13:15:00,101.0,101.02,100.95,100.96,7081.0,86.7055,86.7227,86.6626,86.6711,7081.0
2017-02-13 13:20:00,100.96,101.02,100.96,101.0,4280.0,86.6711,86.7227,86.6711,86.7055,4280.0
2017-02-13 13:25:00,100.99,101.05,100.99,101.05,6247.0,86.6969,86.7484,86.6969,86.7484,6247.0
2017-02-13 13:30:00,101.06,101.08,101.0,101.02,4921.0,86.757,86.7742,86.7055,86.7227,4921.0
2017-02-13 13:35:00,101.01,101.04,100.99,101.0,4602.0,86.7141,86.7398,86.6969,86.7055,4602.0
2017-02-13 13:40:00,100.99,101.02,100.97,100.99,5682.0,86.6969,86.7227,86.6797,86.6969,5682.0
2017-02-13 13:45:00,100.99,101.02,100.92,100.92,7734.0,86.6969,86.7227,86.6368,86.6368,7734.0
2017-02-13 13:50:00,100.91,100.92,100.86,100.9,9219.0,86.6282,86.6368,86.5853,86.6196,9219.0
2017-02-13 13:55:00,100.91,100.92,100.85,100.85,4891.0,86.6282,86.6368,86.5767,86.5767,4891.0
2017-02-13 14:00:00,100.86,100.88,100.84,100.87,6404.0,86.5853,86.6025,86.5681,86.5939,6404.0
2017-02-13 14:05:00,100.87,100.94,100.85,100.94,6276.0,86.5939,86.654,86.5767,86.654,6276.0
2017-02-13 14:10:00,100.94,100.96,100.91,100.95,4573.0,86.654,86.6711,86.6282,86.6626,4573.0
2017-02-13 14:15:00,100.95,100.96,100.89,100.9,7651.0,86.6626,86.6711,86.6111,86.6196,7651.0
2017-02-13 14:20:00,100.89,100.92,100.88,100.92,4888.0,86.6111,86.6368,86.6025,86.6368,4888.0
2017-02-13 14:25:00,100.93,100.94,100.89,100.89,9029.0,86.6454,86.654,86.6111,86.6111,9029.0
2017-02-13 14:30:00,100.9,100.9,100.85,100.85,4403.0,86.6196,86.6196,86.5767,86.5767,4403.0
2017-02-13 14:35:00,100.87,100.9,100.86,100.87,5228.0,86.5939,86.6196,86.5853,86.5939,5228.0
2017-02-13 14:40:00,100.87,100.88,100.79,100.81,4915.0,86.5939,86.6025,86.5252,86.5424,4915.0
2017-02-13 14:45:00,100.83,100.88,100.83,100.88,4814.0,86.5595,86.6025,86.5595,86.6025,4814.0
2017-02-13 14:50:00,100.88,100.88,100.85,100.86,4768.0,86.6025,86.6025,86.5767,86.5853,4768.0
2017-02-13 14:55:00,100.86,100.86,100.75,100.76,8957.0,86.5853,86.5853,86.4909,86.4995,8957.0
2017-02-13 15:00:00,100.77,100.77,100.72,100.72,9401.0,86.508,86.508,86.4651,86.4651,9401.0
2017-02-13 15:05:00,100.73,100.79,100.73,100.77,8276.0,86.4737,86.5252,86.4737,86.508,8276.0
2017-02-13 15:10:00,100.77,100.82,100.75,100.8,6503.0,86.508,86.551,86.4909,86.5338,6503.0
2017-02-13 15:15:00,100.81,100.82,100.78,100.79,8812.0,86.5424,86.551,86.5166,86.5252,8812.0
2017-02-13 15:20:00,100.79,100.8,100.75,100.75,5511.0,86.5252,86.5338,86.4909,86.4909,5511.0
2017-02-13 15:25:00,100.75,100.76,100.72,100.73,7931.0,86.4909,86.4995,86.4651,86.4737,7931.0
2017-02-13 15:30:00,100.73,100.73,100.71,100.72,6715.0,86.4737,86.4737,86.4565,86.4651,6715.0
2017-02-13 15:35:00,100.73,100.86,100.72,100.85,12308.0,86.4737,86.5853,86.4651,86.5767,12308.0
2017-02-13 15:40:00,100.86,100.87,100.82,100.85,18948.0,86.5853,86.5939,86.551,86.5767,18948.0
2017-02-13 15:45:00,100.86,100.87,100.83,100.87,15988.0,86.5853,86.5939,86.5595,86.5939,15988.0
2017-02-13 15:50:00,100.87,100.89,100.8,100.83,23667.0,86.5939,86.6111,86.5338,86.5595,23667.0
2017-02-13 15:55:00,100.83,100.84,100.75,100.81,42705.0,86.5595,86.5681,86.4909,86.5424,42705.0
2017-02-14 09:30:00,100.91,101.26,100.57,100.93,50370.0,86.6282,86.9287,86.3363,86.6454,50370.0
2017-02-14 09:35:00,100.93,101.02,100.73,100.77,25130.0,86.6454,86.7227,86.4737,86.508,25130.0
2017-02-14 09:40:00,100.74,100.8,100.47,100.47,12990.0,86.4823,86.5338,86.2505,86.2505,12990.0
2017-02-14 09:45:00,100.48,100.71,100.48,100.71,13340.0,86.2591,86.4565,86.2591,86.4565,13340.0
2017-02-14 09:50:00,100.69,100.78,100.68,100.74,5163.0,86.4394,86.5166,86.4308,86.4823,5163.0
2017-02-14 09:55:00,100.74,100.85,100.68,100.77,14588.0,86.4823,86.5767,86.4308,86.508,14588.0
2017-02-14 10:00:00,100.75,100.85,100.67,100.68,11930.0,86.4909,86.5767,86.4222,86.4308,11930.0
2017-02-14 10:05:00,100.7,100.87,100.69,100.87,12973.0,86.4479,86.5939,86.4394,86.5939,12973.0
2017-02-14 10:10:00,100.87,101.13,100.82,101.13,13159.0,86.5939,86.8171,86.551,86.8171,13159.0
2017-02-14 10:15:00,101.12,101.17,100.93,101.06,68253.0,86.8085,86.8514,86.6454,86.757,68253.0
2017-02-14 10:20:00,101.02,101.06,100.95,101.0,11941.0,86.7227,86.757,86.6626,86.7055,11941.0
2017-02-14 10:25:00,101.0,101.05,100.89,100.89,59008.0,86.7055,86.7484,86.6111,86.6111,59008.0
2017-02-14 10:30:00,100.88,101.07,100.82,101.02,89142.0,86.6025,86.7656,86.551,86.7227,89142.0
2017-02-14 10:35:00,101.03,101.03,100.95,101.01,10988.0,86.7312,86.7312,86.6626,86.7141,10988.0
2017-02-14 10:40:00,101.0,101.07,100.98,101.04,19824.0,86.7055,86.7656,86.6883,86.7398,19824.0
2017-02-14 10:45:00,101.02,101.02,100.93,100.98,14155.0,86.7227,86.7227,86.6454,86.6883,14155.0
2017-02-14 10:50:00,100.98,101.06,100.96,101.03,8080.0,86.6883,86.757,86.6711,86.7312,8080.0
2017-02-14 10:55:00,101.05,101.25,101.04,101.2,11847.0,86.7484,86.9201,86.7398,86.8772,11847.0
2017-02-14 11:00:00,101.2,101.3,101.2,101.28,12846.0,86.8772,86.963,86.8772,86.9459,12846.0
2017-02-14 11:05:00,101.28,101.28,101.11,101.21,16654.0,86.9459,86.9459,86.7999,86.8858,16654.0
2017-02-14 11:10:00,101.21,101.36,101.2,101.33,10599.0,86.8858,87.0145,86.8772,86.9888,10599.0
2017-02-14 11:15:00,101.37,101.5,101.37,101.5,34804.0,87.0231,87.1347,87.0231,87.1347,34804.0
2017-02-14 11:20:00,101.5,101.58,101.45,101.53,18704.0,87.1347,87.2034,87.0918,87.1605,18704.0
2017-02-14 11:25:00,101.52,101.52,101.39,101.39,14439.0,87.1519,87.1519,87.0403,87.0403,14439.0
2017-02-14 11:30:00,101.37,101.37,101.27,101.31,9483.0,87.0231,87.0231,86.9373,86.9716,9483.0
2017-02-14 11:35:00,101.35,101.4,101.34,101.37,4336.0,87.006,87.0489,86.9974,87.0231,4336.0
2017-02-14 11:40:00,101.35,101.44,101.32,101.4,4500.0,87.006,87.0832,86.9802,87.0489,4500.0
2017-02-14 11:45:00,101.4,101.4,101.23,101.24,7536.0,87.0489,87.0489,86.9029,86.9115,7536.0
2017-02-14 11:50:00,101.23,101.29,101.2,101.25,5421.0,86.9029,86.9544,86.8772,86.9201,5421.0
2017-02-14 11:55:00,101.25,101.4,101.24,101.35,8585.0,86.9201,87.0489,86.9115,87.006,8585.0
2017-02-14 12:00:00,101.33,101.35,101.31,101.32,3106.0,86.9888,87.006,86.9716,86.9802,3106.0
2017-02-14 12:05:00,101.32,101.37,101.3,101.31,6291.0,86.9802,87.0231,86.963,86.9716,6291.0
2017-02-14 12:10:00,101.3,101.37,101.3,101.34,3987.0,86.963,87.0231,86.963,86.9974,3987.0
2017-02-14 12:15:00,101.32,101.32,101.27,101.29,7506.0,86.9802,86.9802,86.9373,86.9544,7506.0
2017-02-14 12:20:00,101.28,101.34,101.23,101.33,8240.0,86.9459,86.9974,86.9029,86.9888,8240.0
2017-02-14 12:25:00,101.31,101.34,101.3,101.34,3600.0,86.9716,86.9974,86.963,86.9974,3600.0
2017-02-14 12:30:00,101.35,101.47,101.34,101.46,8520.0,87.006,87.109,86.9974,87.1004,8520.0
2017-02-14 12:35:00,101.47,101.49,101.44,101.49,8391.0,87.109,87.1261,87.0832,87.1261,8391.0
2017-02-14 12:40:00,101.46,101.5,101.46,101.49,3990.0,87.1004,87.1347,87.1004,87.1261,3990.0
2017-02-14 12:45:00,101.52,101.52,101.41,101.42,6929.0,87.1519,87.1519,87.0575,87.066,6929.0
2017-02-14 12:50:00,101.43,101.54,101.43,101.48,7023.0,87.0746,87.1691,87.0746,87.1176,7023.0
2017-02-14 12:55:00,101.5,101.62,101.49,101.62,31890.0,87.1347,87.2377,87.1261,87.2377,31890.0
2017-02-14 13:00:00,101.6,101.6,101.52,101.53,6598.0,87.2206,87.2206,87.1519,87.1605,6598.0
2017-02-14 13:05:00,101.56,101.6,101.55,101.58,6643.0,87.1862,87.2206,87.1776,87.2034,6643.0
2017-02-14 13:10:00,101.58,101.61,101.54,101.54,8737.0,87.2034,87.2292,87.1691,87.1691,8737.0
2017-02-14 13:15:00,101.54,101.56,101.43,101.45,6292.0,87.1691,87.1862,87.0746,87.0918,6292.0
2017-02-14 13:20:00,101.43,101.46,101.39,101.43,6634.0,87.0746,87.1004,87.0403,87.0746,6634.0
2017-02-14 13:25:00,101.45,101.46,101.41,101.43,10748.0,87.0918,87.1004,87.0575,87.0746,10748.0
2017-02-14 13:30:00,101.42,101.43,101.32,101.33,13073.0,87.066,87.0746,86.9802,86.9888,13073.0
2017-02-14 13:35:00,101.33,101.37,101.32,101.37,4867.0,86.9888,87.0231,86.9802,87.0231,4867.0
2017-02-14 13:40:00,101.34,101.42,101.33,101.41,15452.0,86.9974,87.066,86.9888,87.0575,15452.0
2017-02-14 13:45:00,101.41,101.42,101.38,101.39,16663.0,87.0575,87.066,87.0317,87.0403,16663.0
2017-02-14 13:50:00,101.4,101.41,101.36,101.4,5506.0,87.0489,87.0575,87.0145,87.0489,5506.0
2017-02-14 13:55:00,101.41,101.52,101.41,101.51,11788.0,87.0575,87.1519,87.0575,87.1433,11788.0
2017-02-14 14:00:00,101.51,101.51,101.46,101.51,6551.0,87.1433,87.1433,87.1004,87.1433,6551.0
2017-02-14 14:05:00,101.52,101.62,101.48,101.58,10790.0,87.1519,87.2377,87.1176,87.2034,10790.0
2017-02-14 14:10:00,101.58,101.58,101.54,101.55,6992.0,87.2034,87.2034,87.1691,87.1776,6992.0
2017-02-14 14:15:00,101.54,101.63,101.54,101.58,6646.0,87.1691,87.2463,87.1691,87.2034,6646.0
2017-02-14 14:20:00,101.57,101.63,101.57,101.58,9423.0,87.1948,87.2463,87.1948,87.2034,9423.0
2017-02-14 14:25:00,101.56,101.57,101.49,101.5,12474.0,87.1862,87.1948,87.1261,87.1347,12474.0
2017-02-14 14:30:00,101.49,101.52,101.44,101.52,10157.0,87.1261,87.1519,87.0832,87.1519,10157.0
2017-02-14 14:35:00,101.52,101.55,101.51,101.54,6616.0,87.1519,87.1776,87.1433,87.1691,6616.0
2017-02-14 14:40:00,101.55,101.59,101.5,101.59,5507.0,87.1776,87.212,87.1347,87.212,5507.0
2017-02-14 14:45:00,101.57,101.57,101.52,101.55,12352.0,87.1948,87.1948,87.1519,87.1776,12352.0
2017-02-14 14:50:00,101.54,101.58,101.53,101.54,9731.0,87.1691,87.2034,87.1605,87.1691,9731.0
2017-02-14 14:55:00,101.53,101.58,101.53,101.58,8688.0,87.1605,87.2034,87.1605,87.2034,8688.0
2017-02-14 15:00:00,101.56,101.61,101.54,101.57,8732.0,87.1862,87.2292,87.1691,87.1948,8732.0
2017-02-14 15:05:00,101.57,101.59,101.53,101.55,16506.0,87.1948,87.212,87.1605,87.1776,16506.0
2017-02-14 15:10:00,101.55,101.55,101.4,101.4,37718.0,87.1776,87.1776,87.0489,87.0489,37718.0
2017-02-14 15:15:00,101.41,101.47,101.4,101.44,10120.0,87.0575,87.109,87.0489,87.0832,10120.0
2017-02-14 15:20:00,101.44,101.52,101.42,101.5,10273.0,87.0832,87.1519,87.066,87.1347,10273.0
2017-02-14 15:25:00,101.5,101.55,101.48,101.51,13013.0,87.1347,87.1776,87.1176,87.1433,13013.0
2017-02-14 15:30:00,101.52,101.56,101.51,101.51,11890.0,87.1519,87.1862,87.1433,87.1433,11890.0
2017-02-14 15:35:00,101.51,101.58,101.51,101.58,10098.0,87.1433,87.2034,87.1433,87.2034,10098.0
2017-02-14 15:40:00,101.58,101.63,101.58,101.62,16625.0,87.2034,87.2463,87.2034,87.2377,16625.0
2017-02-14 15:45:00,101.62,101.75,101.61,101.73,38829.0,87.2377,87.3493,87.2292,87.3322,38829.0
2017-02-14 15:50:00,101.73,101.74,101.65,101.65,57379.0,87.3322,87.3408,87.2635,87.2635,57379.0
2017-02-14 15:55:00,101.64,101.66,101.5,101.55,101521.0,87.2549,87.2721,87.1347,87.1776,101521.0
2017-02-15 09:30:00,101.0,101.24,100.91,101.15,14108.0,87.0472,87.254,86.9696,87.1765,14108.0
2017-02-15 09:35:00,101.18,101.37,101.13,101.3,6553.0,87.2023,87.3661,87.1592,87.3057,6553.0
2017-02-15 09:40:00,101.38,101.38,101.22,101.3,9595.0,87.3747,87.3747,87.2368,87.3057,9595.0
2017-02-15 09:45:00,101.36,101.36,101.2,101.27,4169.0,87.3575,87.3575,87.2196,87.2799,4169.0
2017-02-15 09:50:00,101.25,101.26,101.14,101.14,3693.0,87.2626,87.2713,87.1678,87.1678,3693.0
2017-02-15 09:55:00,101.11,101.19,101.11,101.17,1951.0,87.142,87.2109,87.142,87.1937,1951.0
2017-02-15 10:00:00,101.15,101.18,101.04,101.09,8107.0,87.1765,87.2023,87.0817,87.1248,8107.0
2017-02-15 10:05:00,101.06,101.07,100.98,101.05,4512.0,87.0989,87.1075,87.0299,87.0903,4512.0
2017-02-15 10:10:00,101.03,101.14,101.01,101.06,5733.0,87.073,87.1678,87.0558,87.0989,5733.0
2017-02-15 10:15:00,101.06,101.22,101.03,101.16,6744.0,87.0989,87.2368,87.073,87.1851,6744.0
2017-02-15 10:20:00,101.18,101.24,101.1,101.21,3921.0,87.2023,87.254,87.1334,87.2282,3921.0
2017-02-15 10:25:00,101.2,101.4,101.18,101.39,7324.0,87.2196,87.3919,87.2023,87.3833,7324.0
2017-02-15 10:30:00,101.4,101.47,101.33,101.44,7265.0,87.3919,87.4523,87.3316,87.4264,7265.0
2017-02-15 10:35:00,101.45,101.5,101.4,101.44,2700.0,87.435,87.4781,87.3919,87.4264,2700.0
2017-02-15 10:40:00,101.45,101.45,101.38,101.43,3083.0,87.435,87.435,87.3747,87.4178,3083.0
2017-02-15 10:45:00,101.46,101.52,101.45,101.46,4944.0,87.4436,87.4953,87.435,87.4436,4944.0
2017-02-15 10:50:00,101.46,101.5,101.42,101.46,2845.0,87.4436,87.4781,87.4092,87.4436,2845.0
2017-02-15 10:55:00,101.43,101.47,101.4,101.43,5267.0,87.4178,87.4523,87.3919,87.4178,5267.0
2017-02-15 11:00:00,101.42,101.43,101.38,101.43,2800.0,87.4092,87.4178,87.3747,87.4178,2800.0
2017-02-15 11:05:00,101.43,101.45,101.38,101.4,3660.0,87.4178,87.435,87.3747,87.3919,3660.0
2017-02-15 11:10:00,101.42,101.53,101.41,101.51,4299.0,87.4092,87.504,87.4005,87.4867,4299.0
2017-02-15 11:15:00,101.52,101.55,101.48,101.49,4924.0,87.4953,87.5212,87.4609,87.4695,4924.0
2017-02-15 11:20:00,101.51,101.54,101.46,101.54,2800.0,87.4867,87.5126,87.4436,87.5126,2800.0
2017-02-15 11:25:00,101.55,101.67,101.52,101.66,12380.0,87.5212,87.6246,87.4953,87.616,12380.0
2017-02-15 11:30:00,101.65,101.65,101.54,101.54,6232.0,87.6074,87.6074,87.5126,87.5126,6232.0
2017-02-15 11:35:00,101.55,101.55,101.47,101.51,5009.0,87.5212,87.5212,87.4523,87.4867,5009.0
2017-02-15 11:40:00,101.53,101.53,101.39,101.39,5845.0,87.504,87.504,87.3833,87.3833,5845.0
2017-02-15 11:45:00,101.39,101.41,101.32,101.32,14025.0,87.3833,87.4005,87.323,87.323,14025.0
2017-02-15 11:50:00,101.31,101.31,101.22,101.25,5432.0,87.3144,87.3144,87.2368,87.2626,5432.0
2017-02-15 11:55:00,101.25,101.29,101.21,101.29,5744.0,87.2626,87.2971,87.2282,87.2971,5744.0
2017-02-15 12:00:00,101.31,101.41,101.31,101.38,4942.0,87.3144,87.4005,87.3144,87.3747,4942.0
2017-02-15 12:05:00,101.36,101.37,101.29,101.29,2968.0,87.3575,87.3661,87.2971,87.2971,2968.0
2017-02-15 12:10:00,101.3,101.3,101.25,101.27,1946.0,87.3057,87.3057,87.2626,87.2799,1946.0
2017-02-15 12:15:00,101.29,101.32,101.25,101.28,2460.0,87.2971,87.323,87.2626,87.2885,2460.0
2017-02-15 12:20:00,101.31,101.44,101.3,101.44,1474.0,87.3144,87.4264,87.3057,87.4264,1474.0
2017-02-15 12:25:00,101.46,101.5,101.44,101.5,4312.0,87.4436,87.4781,87.4264,87.4781,4312.0
2017-02-15 12:30:00,101.47,101.47,101.39,101.46,5765.0,87.4523,87.4523,87.3833,87.4436,5765.0
2017-02-15 12:35:00,101.45,101.5,101.43,101.47,4249.0,87.435,87.4781,87.4178,87.4523,4249.0
2017-02-15 12:40:00,101.45,101.45,101.38,101.38,3600.0,87.435,87.435,87.3747,87.3747,3600.0
2017-02-15 12:45:00,101.38,101.42,101.33,101.37,5228.0,87.3747,87.4092,87.3316,87.3661,5228.0
2017-02-15 12:50:00,101.38,101.46,101.37,101.45,4709.0,87.3747,87.4436,87.3661,87.435,4709.0
2017-02-15 12:55:00,101.45,101.45,101.41,101.44,2520.0,87.435,87.435,87.4005,87.4264,2520.0
2017-02-15 13:00:00,101.41,101.46,101.41,101.44,5905.0,87.4005,87.4436,87.4005,87.4264,5905.0
2017-02-15 13:05:00,101.43,101.43,101.39,101.41,2303.0,87.4178,87.4178,87.3833,87.4005,2303.0
2017-02-15 13:10:00,101.41,101.42,101.3,101.3,3661.0,87.4005,87.4092,87.3057,87.3057,3661.0
2017-02-15 13:15:00,101.3,101.37,101.3,101.37,2026.0,87.3057,87.3661,87.3057,87.3661,2026.0
2017-02-15 13:20:00,101.38,101.42,101.38,101.42,3542.0,87.3747,87.4092,87.3747,87.4092,3542.0
2017-02-15 13:25:00,101.41,101.44,101.41,101.44,6497.0,87.4005,87.4264,87.4005,87.4264,6497.0
2017-02-15 13:30:00,101.44,101.51,101.44,101.48,6961.0,87.4264,87.4867,87.4264,87.4609,6961.0
2017-02-15 13:35:00,101.47,101.47,101.37,101.37,7679.0,87.4523,87.4523,87.3661,87.3661,7679.0
2017-02-15 13:40:00,101.38,101.44,101.38,101.41,4044.0,87.3747,87.4264,87.3747,87.4005,4044.0
2017-02-15 13:45:00,101.42,101.44,101.38,101.41,8443.0,87.4092,87.4264,87.3747,87.4005,8443.0
2017-02-15 13:50:00,101.41,101.46,101.39,101.45,5655.0,87.4005,87.4436,87.3833,87.435,5655.0
2017-02-15 13:55:00,101.46,101.53,101.41,101.41,8332.0,87.4436,87.504,87.4005,87.4005,8332.0
2017-02-15 14:00:00,101.44,101.48,101.44,101.45,12211.0,87.4264,87.4609,87.4264,87.435,12211.0
2017-02-15 14:05:00,101.44,101.45,101.39,101.4,3400.0,87.4264,87.435,87.3833,87.3919,3400.0
2017-02-15 14:10:00,101.41,101.46,101.38,101.46,5261.0,87.4005,87.4436,87.3747,87.4436,5261.0
2017-02-15 14:15:00,101.44,101.44,101.39,101.4,4048.0,87.4264,87.4264,87.3833,87.3919,4048.0
2017-02-15 14:20:00,101.4,101.44,101.38,101.38,4774.0,87.3919,87.4264,87.3747,87.3747,4774.0
2017-02-15 14:25:00,101.4,101.44,101.38,101.38,8867.0,87.3919,87.4264,87.3747,87.3747,8867.0
2017-02-15 14:30:00,101.39,101.43,101.39,101.43,7011.0,87.3833,87.4178,87.3833,87.4178,7011.0
2017-02-15 14:35:00,101.41,101.49,101.41,101.45,8790.0,87.4005,87.4695,87.4005,87.435,8790.0
2017-02-15 14:40:00,101.45,101.5,101.42,101.45,8806.0,87.435,87.4781,87.4092,87.435,8806.0
2017-02-15 14:45:00,101.45,101.49,101.43,101.46,8079.0,87.435,87.4695,87.4178,87.4436,8079.0
2017-02-15 14:50:00,101.47,101.47,101.42,101.47,6626.0,87.4523,87.4523,87.4092,87.4523,6626.0
2017-02-15 14:55:00,101.47,101.48,101.43,101.47,4121.0,87.4523,87.4609,87.4178,87.4523,4121.0
2017-02-15 15:00:00,101.49,101.52,101.46,101.46,10526.0,87.4695,87.4953,87.4436,87.4436,10526.0
2017-02-15 15:05:00,101.47,101.49,101.42,101.45,15479.0,87.4523,87.4695,87.4092,87.435,15479.0
2017-02-15 15:10:00,101.46,101.55,101.45,101.55,16208.0,87.4436,87.5212,87.435,87.5212,16208.0
2017-02-15 15:15:00,101.55,101.61,101.53,101.59,9239.0,87.5212,87.5729,87.504,87.5557,9239.0
2017-02-15 15:20:00,101.59,101.65,101.59,101.61,8826.0,87.5557,87.6074,87.5557,87.5729,8826.0
2017-02-15 15:25:00,101.61,101.61,101.54,101.54,10676.0,87.5729,87.5729,87.5126,87.5126,10676.0
2017-02-15 15:30:00,101.53,101.56,101.52,101.54,11125.0,87.504,87.5298,87.4953,87.5126,11125.0
2017-02-15 15:35:00,101.54,101.6,101.53,101.58,19123.0,87.5126,87.5643,87.504,87.5471,19123.0
2017-02-15 15:40:00,101.58,101.62,101.57,101.59,17826.0,87.5471,87.5815,87.5384,87.5557,17826.0
2017-02-15 15:45:00,101.59,101.64,101.57,101.62,23062.0,87.5557,87.5988,87.5384,87.5815,23062.0
2017-02-15 15:50:00,101.61,101.62,101.52,101.52,19942.0,87.5729,87.5815,87.4953,87.4953,19942.0
2017-02-15 15:55:00,101.52,101.57,101.45,101.51,61838.0,87.4953,87.5384,87.435,87.4867,61838.0
2017-02-16 09:30:00,101.8,101.86,101.5,101.86,13796.0,87.7367,87.7884,87.4781,87.7884,13796.0
2017-02-16 09:35:00,101.82,101.99,101.77,101.95,5080.0,87.7539,87.9004,87.7108,87.8659,5080.0
2017-02-16 09:40:00,101.9,101.95,101.84,101.89,3814.0,87.8229,87.8659,87.7711,87.8142,3814.0
2017-02-16 09:45:00,101.84,101.84,101.62,101.63,9320.0,87.7711,87.7711,87.5815,87.5902,9320.0
2017-02-16 09:50:00,101.57,101.63,101.41,101.41,6648.0,87.5384,87.5902,87.4005,87.4005,6648.0
2017-02-16 09:55:00,101.45,101.49,101.42,101.43,3775.0,87.435,87.4695,87.4092,87.4178,3775.0
2017-02-16 10:00:00,101.43,101.53,101.34,101.47,4330.0,87.4178,87.504,87.3402,87.4523,4330.0
2017-02-16 10:05:00,101.54,101.6,101.43,101.44,13113.0,87.5126,87.5643,87.4178,87.4264,13113.0
2017-02-16 10:10:00,101.47,101.48,101.39,101.4,7212.0,87.4523,87.4609,87.3833,87.3919,7212.0
2017-02-16 10:15:00,101.42,101.46,101.29,101.3,4945.0,87.4092,87.4436,87.2971,87.3057,4945.0
2017-02-16 10:20:00,101.29,101.38,101.28,101.34,3805.0,87.2971,87.3747,87.2885,87.3402,3805.0
2017-02-16 10:25:00,101.34,101.44,101.28,101.42,8596.0,87.3402,87.4264,87.2885,87.4092,8596.0
2017-02-16 10:30:00,101.44,101.6,101.39,101.6,15456.0,87.4264,87.5643,87.3833,87.5643,15456.0
2017-02-16 10:35:00,101.6,101.64,101.49,101.53,8194.0,87.5643,87.5988,87.4695,87.504,8194.0
2017-02-16 10:40:00,101.58,101.62,101.47,101.55,8200.0,87.5471,87.5815,87.4523,87.5212,8200.0
2017-02-16 10:45:00,101.54,101.54,101.39,101.4,2423.0,87.5126,87.5126,87.3833,87.3919,2423.0
2017-02-16 10:50:00,101.4,101.4,101.29,101.32,14935.0,87.3919,87.3919,87.2971,87.323,14935.0
2017-02-16 10:55:00,101.32,101.51,101.32,101.51,2925.0,87.323,87.4867,87.323,87.4867,2925.0
2017-02-16 11:00:00,101.54,101.57,101.37,101.43,21836.0,87.5126,87.5384,87.3661,87.4178,21836.0
2017-02-16 11:05:00,101.42,101.45,101.28,101.34,29861.0,87.4092,87.435,87.2885,87.3402,29861.0
2017-02-16 11:10:00,101.32,101.35,101.07,101.16,10912.0,87.323,87.3488,87.1075,87.1851,10912.0
2017-02-16 11:15:00,101.16,101.17,101.1,101.15,8247.0,87.1851,87.1937,87.1334,87.1765,8247.0
2017-02-16 11:20:00,101.12,101.25,101.11,101.13,8448.0,87.1506,87.2626,87.142,87.1592,8448.0
2017-02-16 11:25:00,101.14,101.2,101.08,101.08,6350.0,87.1678,87.2196,87.1161,87.1161,6350.0
2017-02-16 11:30:00,101.13,101.15,101.04,101.04,10132.0,87.1592,87.1765,87.0817,87.0817,10132.0
2017-02-16 11:35:00,101.04,101.2,100.99,101.13,7537.0,87.0817,87.2196,87.0386,87.1592,7537.0
2017-02-16 11:40:00,101.18,101.35,101.18,101.33,2660.0,87.2023,87.3488,87.2023,87.3316,2660.0
2017-02-16 11:45:00,101.34,101.43,101.33,101.36,4898.0,87.3402,87.4178,87.3316,87.3575,4898.0
2017-02-16 11:50:00,101.4,101.49,101.4,101.44,2300.0,87.3919,87.4695,87.3919,87.4264,2300.0
2017-02-16 11:55:00,101.44,101.61,101.43,101.6,5463.0,87.4264,87.5729,87.4178,87.5643,5463.0
2017-02-16 12:00:00,101.58,101.59,101.52,101.56,4154.0,87.5471,87.5557,87.4953,87.5298,4154.0
2017-02-16 12:05:00,101.56,101.56,101.37,101.4,5256.0,87.5298,87.5298,87.3661,87.3919,5256.0
2017-02-16 12:10:00,101.37,101.4,101.34,101.35,4974.0,87.3661,87.3919,87.3402,87.3488,4974.0
2017-02-16 12:15:00,101.32,101.48,101.32,101.48,5490.0,87.323,87.4609,87.323,87.4609,5490.0
2017-02-16 12:20:00,101.48,101.61,101.48,101.53,5305.0,87.4609,87.5729,87.4609,87.504,5305.0
2017-02-16 12:25:00,101.51,101.53,101.46,101.47,3300.0,87.4867,87.504,87.4436,87.4523,3300.0
2017-02-16 12:30:00,101.46,101.51,101.42,101.51,5584.0,87.4436,87.4867,87.4092,87.4867,5584.0
2017-02-16 12:35:00,101.5,101.65,101.48,101.63,13490.0,87.4781,87.6074,87.4609,87.5902,13490.0
2017-02-16 12:40:00,101.62,101.64,101.54,101.55,9100.0,87.5815,87.5988,87.5126,87.5212,9100.0
2017-02-16 12:45:00,101.55,101.57,101.47,101.49,2800.0,87.5212,87.5384,87.4523,87.4695,2800.0
2017-02-16 12:50:00,101.51,101.51,101.45,101.48,4763.0,87.4867,87.4867,87.435,87.4609,4763.0
2017-02-16 12:55:00,101.46,101.47,101.34,101.4,4617.0,87.4436,87.4523,87.3402,87.3919,4617.0
2017-02-16 13:00:00,101.39,101.42,101.33,101.33,2644.0,87.3833,87.4092,87.3316,87.3316,2644.0
2017-02-16 13:05:00,101.35,101.41,101.29,101.32,45478.0,87.3488,87.4005,87.2971,87.323,45478.0
2017-02-16 13:10:00,101.33,101.4,101.31,101.39,3027.0,87.3316,87.3919,87.3144,87.3833,3027.0
2017-02-16 13:15:00,101.39,101.42,101.37,101.4,3926.0,87.3833,87.4092,87.3661,87.3919,3926.0
2017-02-16 13:20:00,101.42,101.46,101.37,101.4,4063.0,87.4092,87.4436,87.3661,87.3919,4063.0
2017-02-16 13:25:00,101.41,101.41,101.35,101.39,3601.0,87.4005,87.4005,87.3488,87.3833,3601.0
2017-02-16 13:30:00,101.36,101.37,101.34,101.37,900.0,87.3575,87.3661,87.3402,87.3661,900.0
2017-02-16 13:35:00,101.38,101.47,101.36,101.46,8920.0,87.3747,87.4523,87.3575,87.4436,8920.0
2017-02-16 13:40:00,101.51,101.56,101.49,101.56,3703.0,87.4867,87.5298,87.4695,87.5298,3703.0
2017-02-16 13:45:00,101.55,101.63,101.55,101.63,11349.0,87.5212,87.5902,87.5212,87.5902,11349.0
2017-02-16 13:50:00,101.64,101.64,101.51,101.51,1800.0,87.5988,87.5988,87.4867,87.4867,1800.0
2017-02-16 13:55:00,101.53,101.57,101.53,101.53,1433.0,87.504,87.5384,87.504,87.504,1433.0
2017-02-16 14:00:00,101.56,101.58,101.53,101.56,3128.0,87.5298,87.5471,87.504,87.5298,3128.0
2017-02-16 14:05:00,101.56,101.59,101.53,101.57,5127.0,87.5298,87.5557,87.504,87.5384,5127.0
2017-02-16 14:10:00,101.57,101.65,101.57,101.65,8113.0,87.5384,87.6074,87.5384,87.6074,8113.0
2017-02-16 14:15:00,101.65,101.65,101.48,101.53,7991.0,87.6074,87.6074,87.4609,87.504,7991.0
2017-02-16 14:20:00,101.55,101.57,101.48,101.51,3398.0,87.5212,87.5384,87.4609,87.4867,3398.0
2017-02-16 14:25:00,101.51,101.56,101.5,101.55,3207.0,87.4867,87.5298,87.4781,87.5212,3207.0
2017-02-16 14:30:00,101.53,101.59,101.5,101.59,4426.0,87.504,87.5557,87.4781,87.5557,4426.0
2017-02-16 14:35:00,101.57,101.58,101.52,101.53,4775.0,87.5384,87.5471,87.4953,87.504,4775.0
2017-02-16 14:40:00,101.53,101.61,101.53,101.6,3105.0,87.504,87.5729,87.504,87.5643,3105.0
2017-02-16 14:45:00,101.6,101.65,101.57,101.62,4805.0,87.5643,87.6074,87.5384,87.5815,4805.0
2017-02-16 14:50:00,101.61,101.65,101.59,101.64,7660.0,87.5729,87.6074,87.5557,87.5988,7660.0
2017-02-16 14:55:00,101.63,101.65,101.61,101.61,9365.0,87.5902,87.6074,87.5729,87.5729,9365.0
2017-02-16 15:00:00,101.63,101.66,101.63,101.66,8910.0,87.5902,87.616,87.5902,87.616,8910.0
2017-02-16 15:05:00,101.65,101.65,101.61,101.61,9240.0,87.6074,87.6074,87.5729,87.5729,9240.0
2017-02-16 15:10:00,101.62,101.7,101.62,101.7,8664.0,87.5815,87.6505,87.5815,87.6505,8664.0
2017-02-16 15:15:00,101.69,101.72,101.69,101.72,10548.0,87.6419,87.6677,87.6419,87.6677,10548.0
2017-02-16 15:20:00,101.71,101.73,101.66,101.7,10959.0,87.6591,87.6763,87.616,87.6505,10959.0
2017-02-16 15:25:00,101.7,101.71,101.66,101.67,10036.0,87.6505,87.6591,87.616,87.6246,10036.0
2017-02-16 15:30:00,101.69,101.8,101.67,101.77,12715.0,87.6419,87.7367,87.6246,87.7108,12715.0
2017-02-16 15:35:00,101.77,101.83,101.76,101.8,14462.0,87.7108,87.7625,87.7022,87.7367,14462.0
2017-02-16 15:40:00,101.8,101.82,101.76,101.76,17135.0,87.7367,87.7539,87.7022,87.7022,17135.0
2017-02-16 15:45:00,101.75,101.76,101.68,101.75,18004.0,87.6936,87.7022,87.6332,87.6936,18004.0
2017-02-16 15:50:00,101.75,101.76,101.67,101.72,24288.0,87.6936,87.7022,87.6246,87.6677,24288.0
2017-02-16 15:55:00,101.73,101.82,101.71,101.77,40479.0,87.6763,87.7539,87.6591,87.7108,40479.0
2017-02-17 09:30:00,101.71,101.76,100.74,100.74,86111.0,87.6591,87.7022,86.8231,86.8231,86111.0
2017-02-17 09:35:00,100.85,101.32,100.8,101.19,11732.0,86.9179,87.323,86.8748,87.2109,11732.0
2017-02-17 09:40:00,101.19,101.32,101.18,101.32,9466.0,87.2109,87.323,87.2023,87.323,9466.0
2017-02-17 09:45:00,101.37,101.42,101.28,101.42,8266.0,87.3661,87.4092,87.2885,87.4092,8266.0
2017-02-17 09:50:00,101.44,101.44,101.2,101.29,11599.0,87.4264,87.4264,87.2196,87.2971,11599.0
2017-02-17 09:55:00,101.36,101.46,101.36,101.43,33873.0,87.3575,87.4436,87.3575,87.4178,33873.0
2017-02-17 10:00:00,101.43,101.75,101.43,101.74,11310.0,87.4178,87.6936,87.4178,87.685,11310.0
2017-02-17 10:05:00,101.73,101.75,101.67,101.68,8306.0,87.6763,87.6936,87.6246,87.6332,8306.0
2017-02-17 10:10:00,101.66,101.77,101.63,101.77,4830.0,87.616,87.7108,87.5902,87.7108,4830.0
2017-02-17 10:15:00,101.76,101.76,101.63,101.65,4448.0,87.7022,87.7022,87.5902,87.6074,4448.0
2017-02-17 10:20:00,101.65,101.66,101.57,101.63,3000.0,87.6074,87.616,87.5384,87.5902,3000.0
2017-02-17 10:25:00,101.64,101.64,101.58,101.61,3223.0,87.5988,87.5988,87.5471,87.5729,3223.0
2017-02-17 10:30:00,101.63,101.67,101.5,101.54,3537.0,87.5902,87.6246,87.4781,87.5126,3537.0
2017-02-17 10:35:00,101.56,101.6,101.48,101.58,12697.0,87.5298,87.5643,87.4609,87.5471,12697.0
2017-02-17 10:40:00,101.58,101.72,101.58,101.72,5573.0,87.5471,87.6677,87.5471,87.6677,5573.0
2017-02-17 10:45:00,101.71,101.8,101.71,101.78,6423.0,87.6591,87.7367,87.6591,87.7194,6423.0
2017-02-17 10:50:00,101.76,101.76,101.64,101.67,11264.0,87.7022,87.7022,87.5988,87.6246,11264.0
2017-02-17 10:55:00,101.65,101.69,101.58,101.6,7100.0,87.6074,87.6419,87.5471,87.5643,7100.0
2017-02-17 11:00:00,101.62,101.62,101.51,101.59,27888.0,87.5815,87.5815,87.4867,87.5557,27888.0
2017-02-17 11:05:00,101.59,101.6,101.53,101.56,12014.0,87.5557,87.5643,87.504,87.5298,12014.0
2017-02-17 11:10:00,101.57,101.61,101.5,101.5,11523.0,87.5384,87.5729,87.4781,87.4781,11523.0
2017-02-17 11:15:00,101.5,101.58,101.5,101.58,60971.0,87.4781,87.5471,87.4781,87.5471,60971.0
2017-02-17 11:20:00,101.55,101.62,101.52,101.57,9700.0,87.5212,87.5815,87.4953,87.5384,9700.0
2017-02-17 11:25:00,101.57,101.62,101.52,101.56,5819.0,87.5384,87.5815,87.4953,87.5298,5819.0
2017-02-17 11:30:00,101.57,101.64,101.55,101.64,4702.0,87.5384,87.5988,87.5212,87.5988,4702.0
2017-02-17 11:35:00,101.63,101.69,101.63,101.68,8105.0,87.5902,87.6419,87.5902,87.6332,8105.0
2017-02-17 11:40:00,101.66,101.72,101.64,101.65,27571.0,87.616,87.6677,87.5988,87.6074,27571.0
2017-02-17 11:45:00,101.64,101.71,101.61,101.7,18011.0,87.5988,87.6591,87.5729,87.6505,18011.0
2017-02-17 11:50:00,101.69,101.77,101.69,101.72,11264.0,87.6419,87.7108,87.6419,87.6677,11264.0
2017-02-17 11:55:00,101.72,101.83,101.72,101.78,11957.0,87.6677,87.7625,87.6677,87.7194,11957.0
2017-02-17 12:00:00,101.78,101.8,101.75,101.8,10335.0,87.7194,87.7367,87.6936,87.7367,10335.0
2017-02-17 12:05:00,101.8,101.81,101.76,101.8,12411.0,87.7367,87.7453,87.7022,87.7367,12411.0
2017-02-17 12:10:00,101.8,101.8,101.72,101.76,4623.0,87.7367,87.7367,87.6677,87.7022,4623.0
2017-02-17 12:15:00,101.73,101.75,101.73,101.75,1800.0,87.6763,87.6936,87.6763,87.6936,1800.0
2017-02-17 12:20:00,101.75,101.88,101.75,101.85,4636.0,87.6936,87.8056,87.6936,87.7798,4636.0
2017-02-17 12:25:00,101.86,101.9,101.85,101.86,5568.0,87.7884,87.8229,87.7798,87.7884,5568.0
2017-02-17 12:30:00,101.85,101.85,101.8,101.84,5970.0,87.7798,87.7798,87.7367,87.7711,5970.0
2017-02-17 12:35:00,101.82,101.83,101.8,101.81,2287.0,87.7539,87.7625,87.7367,87.7453,2287.0
2017-02-17 12:40:00,101.81,101.88,101.81,101.88,17774.0,87.7453,87.8056,87.7453,87.8056,17774.0
2017-02-17 12:45:00,101.88,101.89,101.85,101.88,8963.0,87.8056,87.8142,87.7798,87.8056,8963.0
2017-02-17 12:50:00,101.88,101.96,101.87,101.95,6331.0,87.8056,87.8746,87.797,87.8659,6331.0
2017-02-17 12:55:00,101.95,101.99,101.92,101.98,7922.0,87.8659,87.9004,87.8401,87.8918,7922.0
2017-02-17 13:00:00,101.97,102.01,101.94,101.94,8877.0,87.8832,87.9177,87.8573,87.8573,8877.0
2017-02-17 13:05:00,101.96,102.0,101.88,101.88,7494.0,87.8746,87.909,87.8056,87.8056,7494.0
2017-02-17 13:10:00,101.89,101.94,101.89,101.94,4354.0,87.8142,87.8573,87.8142,87.8573,4354.0
2017-02-17 13:15:00,101.92,102.0,101.91,102.0,7708.0,87.8401,87.909,87.8315,87.909,7708.0
2017-02-17 13:20:00,101.99,102.03,101.99,102.01,7320.0,87.9004,87.9349,87.9004,87.9177,7320.0
2017-02-17 13:25:00,102.02,102.1,102.02,102.08,15416.0,87.9263,87.9952,87.9263,87.978,15416.0
2017-02-17 13:30:00,102.09,102.1,102.05,102.05,10677.0,87.9866,87.9952,87.9521,87.9521,10677.0
2017-02-17 13:35:00,102.05,102.11,102.02,102.09,6464.0,87.9521,88.0038,87.9263,87.9866,6464.0
2017-02-17 13:40:00,102.09,102.17,102.09,102.12,9016.0,87.9866,88.0556,87.9866,88.0125,9016.0
2017-02-17 13:45:00,102.13,102.2,102.12,102.15,11439.0,88.0211,88.0814,88.0125,88.0383,11439.0
2017-02-17 13:50:00,102.16,102.18,102.15,102.18,4549.0,88.0469,88.0642,88.0383,88.0642,4549.0
2017-02-17 13:55:00,102.17,102.17,102.12,102.13,8010.0,88.0556,88.0556,88.0125,88.0211,8010.0
2017-02-17 14:00:00,102.13,102.14,102.09,102.12,6210.0,88.0211,88.0297,87.9866,88.0125,6210.0
2017-02-17 14:05:00,102.09,102.11,102.08,102.1,3000.0,87.9866,88.0038,87.978,87.9952,3000.0
2017-02-17 14:10:00,102.09,102.11,102.07,102.11,4909.0,87.9866,88.0038,87.9694,88.0038,4909.0
2017-02-17 14:15:00,102.1,102.23,102.09,102.21,13911.0,87.9952,88.1073,87.9866,88.09,13911.0
2017-02-17 14:20:00,102.19,102.21,102.16,102.17,5140.0,88.0728,88.09,88.0469,88.0556,5140.0
2017-02-17 14:25:00,102.17,102.18,102.12,102.12,5274.0,88.0556,88.0642,88.0125,88.0125,5274.0
2017-02-17 14:30:00,102.13,102.15,102.1,102.14,6034.0,88.0211,88.0383,87.9952,88.0297,6034.0
2017-02-17 14:35:00,102.14,102.14,102.02,102.03,10647.0,88.0297,88.0297,87.9263,87.9349,10647.0
2017-02-17 14:40:00,102.03,102.05,102.01,102.02,5825.0,87.9349,87.9521,87.9177,87.9263,5825.0
2017-02-17 14:45:00,102.03,102.18,102.02,102.18,10995.0,87.9349,88.0642,87.9263,88.0642,10995.0
2017-02-17 14:50:00,102.18,102.19,102.16,102.16,8072.0,88.0642,88.0728,88.0469,88.0469,8072.0
2017-02-17 14:55:00,102.15,102.19,102.13,102.18,12565.0,88.0383,88.0728,88.0211,88.0642,12565.0
2017-02-17 15:00:00,102.18,102.28,102.18,102.28,16311.0,88.0642,88.1504,88.0642,88.1504,16311.0
2017-02-17 15:05:00,102.27,102.32,102.24,102.31,10968.0,88.1417,88.1848,88.1159,88.1762,10968.0
2017-02-17 15:10:00,102.31,102.35,102.3,102.33,9164.0,88.1762,88.2107,88.1676,88.1934,9164.0
2017-02-17 15:15:00,102.32,102.33,102.23,102.23,8486.0,88.1848,88.1934,88.1073,88.1073,8486.0
2017-02-17 15:20:00,102.23,102.27,102.19,102.27,15078.0,88.1073,88.1417,88.0728,88.1417,15078.0
2017-02-17 15:25:00,102.25,102.33,102.25,102.3,19959.0,88.1245,88.1934,88.1245,88.1676,19959.0
2017-02-17 15:30:00,102.31,102.31,102.24,102.24,11318.0,88.1762,88.1762,88.1159,88.1159,11318.0
2017-02-17 15:35:00,102.25,102.25,102.08,102.09,16845.0,88.1245,88.1245,87.978,87.9866,16845.0
2017-02-17 15:40:00,102.09,102.21,102.09,102.21,13351.0,87.9866,88.09,87.9866,88.09,13351.0
2017-02-17 15:45:00,102.22,102.27,102.16,102.18,24213.0,88.0986,88.1417,88.0469,88.0642,24213.0
2017-02-17 15:50:00,102.19,102.21,102.14,102.18,27461.0,88.0728,88.09,88.0297,88.0642,27461.0
2017-02-17 15:55:00,102.19,102.35,102.18,102.34,93825.0,88.0728,88.2107,88.0642,88.2021,93825.0
2017-02-21 09:30:00,102.5,102.9,102.35,102.69,47469.0,88.34,88.6847,88.2107,88.5037,47469.0
2017-02-21 09:35:00,102.68,102.91,102.62,102.75,14593.0,88.4951,88.6933,88.4434,88.5554,14593.0
2017-02-21 09:40:00,102.78,102.86,102.68,102.75,8300.0,88.5813,88.6502,88.4951,88.5554,8300.0
2017-02-21 09:45:00,102.72,102.84,102.66,102.76,13134.0,88.5296,88.633,88.4779,88.564,13134.0
2017-02-21 09:50:00,102.77,102.82,102.73,102.78,20145.0,88.5727,88.6158,88.5382,88.5813,20145.0
2017-02-21 09:55:00,102.81,102.81,102.74,102.76,7276.0,88.6071,88.6071,88.5468,88.564,7276.0
2017-02-21 10:00:00,102.77,102.85,102.76,102.82,8674.0,88.5727,88.6416,88.564,88.6158,8674.0
2017-02-21 10:05:00,102.82,103.01,102.8,103.01,20835.0,88.6158,88.7795,88.5985,88.7795,20835.0
2017-02-21 10:10:00,103.0,103.09,102.96,103.0,6335.0,88.7709,88.8485,88.7364,88.7709,6335.0
2017-02-21 10:15:00,103.0,103.05,102.96,102.99,15897.0,88.7709,88.814,88.7364,88.7623,15897.0
2017-02-21 10:20:00,103.01,103.06,102.95,102.96,12600.0,88.7795,88.8226,88.7278,88.7364,12600.0
2017-02-21 10:25:00,102.96,103.05,102.92,103.05,26981.0,88.7364,88.814,88.7019,88.814,26981.0
2017-02-21 10:30:00,103.05,103.06,102.9,103.01,22053.0,88.814,88.8226,88.6847,88.7795,22053.0
2017-02-21 10:35:00,102.99,103.01,102.96,102.98,6159.0,88.7623,88.7795,88.7364,88.7537,6159.0
2017-02-21 10:40:00,102.96,103.05,102.95,103.04,7730.0,88.7364,88.814,88.7278,88.8054,7730.0
2017-02-21 10:45:00,103.06,103.06,102.99,103.04,10957.0,88.8226,88.8226,88.7623,88.8054,10957.0
2017-02-21 10:50:00,103.04,103.08,103.01,103.04,10644.0,88.8054,88.8398,88.7795,88.8054,10644.0
2017-02-21 10:55:00,103.06,103.1,103.02,103.05,13757.0,88.8226,88.8571,88.7881,88.814,13757.0
2017-02-21 11:00:00,103.04,103.09,103.0,103.02,10387.0,88.8054,88.8485,88.7709,88.7881,10387.0
2017-02-21 11:05:00,103.02,103.06,103.0,103.02,12735.0,88.7881,88.8226,88.7709,88.7881,12735.0
2017-02-21 11:10:00,103.02,103.02,102.96,103.0,9184.0,88.7881,88.7881,88.7364,88.7709,9184.0
2017-02-21 11:15:00,103.01,103.04,102.93,102.95,15494.0,88.7795,88.8054,88.7106,88.7278,15494.0
2017-02-21 11:20:00,102.94,102.95,102.55,102.59,16120.0,88.7192,88.7278,88.3831,88.4175,16120.0
2017-02-21 11:25:00,102.6,102.76,102.6,102.69,9237.0,88.4261,88.564,88.4261,88.5037,9237.0
2017-02-21 11:30:00,102.65,102.74,102.65,102.74,10895.0,88.4692,88.5468,88.4692,88.5468,10895.0
2017-02-21 11:35:00,102.73,102.77,102.7,102.77,8227.0,88.5382,88.5727,88.5123,88.5727,8227.0
2017-02-21 11:40:00,102.77,102.79,102.64,102.65,16522.0,88.5727,88.5899,88.4606,88.4692,16522.0
2017-02-21 11:45:00,102.65,102.67,102.6,102.61,10557.0,88.4692,88.4865,88.4261,88.4348,10557.0
2017-02-21 11:50:00,102.62,102.71,102.62,102.67,6908.0,88.4434,88.521,88.4434,88.4865,6908.0
2017-02-21 11:55:00,102.67,102.69,102.6,102.66,11599.0,88.4865,88.5037,88.4261,88.4779,11599.0
2017-02-21 12:00:00,102.68,102.71,102.63,102.66,8725.0,88.4951,88.521,88.452,88.4779,8725.0
2017-02-21 12:05:00,102.68,102.73,102.67,102.68,4904.0,88.4951,88.5382,88.4865,88.4951,4904.0
2017-02-21 12:10:00,102.67,102.68,102.58,102.58,56601.0,88.4865,88.4951,88.4089,88.4089,56601.0
2017-02-21 12:15:00,102.58,102.61,102.55,102.56,5860.0,88.4089,88.4348,88.3831,88.3917,5860.0
2017-02-21 12:20:00,102.54,102.58,102.54,102.57,8016.0,88.3744,88.4089,88.3744,88.4003,8016.0
2017-02-21 12:25:00,102.56,102.67,102.48,102.62,47193.0,88.3917,88.4865,88.3227,88.4434,47193.0
2017-02-21 12:30:00,102.63,102.67,102.62,102.66,61523.0,88.452,88.4865,88.4434,88.4779,61523.0
2017-02-21 12:35:00,102.68,102.71,102.64,102.66,12660.0,88.4951,88.521,88.4606,88.4779,12660.0
2017-02-21 12:40:00,102.64,102.73,102.54,102.69,15988.0,88.4606,88.5382,88.3744,88.5037,15988.0
2017-02-21 12:45:00,102.72,102.82,102.66,102.81,36223.0,88.5296,88.6158,88.4779,88.6071,36223.0
2017-02-21 12:50:00,102.81,102.89,102.77,102.8,46109.0,88.6071,88.6761,88.5727,88.5985,46109.0
2017-02-21 12:55:00,102.8,103.04,102.75,102.95,31978.0,88.5985,88.8054,88.5554,88.7278,31978.0
2017-02-21 13:00:00,102.95,102.99,102.82,102.95,31819.0,88.7278,88.7623,88.6158,88.7278,31819.0
2017-02-21 13:05:00,102.95,102.96,102.68,102.69,43439.0,88.7278,88.7364,88.4951,88.5037,43439.0
2017-02-21 13:10:00,102.69,102.98,102.66,102.89,39869.0,88.5037,88.7537,88.4779,88.6761,39869.0
2017-02-21 13:15:00,102.88,102.94,102.87,102.9,7597.0,88.6675,88.7192,88.6588,88.6847,7597.0
2017-02-21 13:20:00,102.89,102.97,102.86,102.91,20194.0,88.6761,88.745,88.6502,88.6933,20194.0
2017-02-21 13:25:00,102.91,102.95,102.87,102.88,24272.0,88.6933,88.7278,88.6588,88.6675,24272.0
2017-02-21 13:30:00,102.88,102.97,102.86,102.94,20874.0,88.6675,88.745,88.6502,88.7192,20874.0
2017-02-21 13:35:00,102.92,102.95,102.89,102.9,8402.0,88.7019,88.7278,88.6761,88.6847,8402.0
2017-02-21 13:40:00,102.9,102.97,102.9,102.95,14080.0,88.6847,88.745,88.6847,88.7278,14080.0
2017-02-21 13:45:00,102.94,102.97,102.91,102.97,8122.0,88.7192,88.745,88.6933,88.745,8122.0
2017-02-21 13:50:00,102.97,102.97,102.9,102.91,9465.0,88.745,88.745,88.6847,88.6933,9465.0
2017-02-21 13:55:00,102.91,102.98,102.91,102.93,9735.0,88.6933,88.7537,88.6933,88.7106,9735.0
2017-02-21 14:00:00,102.91,102.97,102.81,102.9,46856.0,88.6933,88.745,88.6071,88.6847,46856.0
2017-02-21 14:05:00,102.9,102.96,102.87,102.95,22934.0,88.6847,88.7364,88.6588,88.7278,22934.0
2017-02-21 14:10:00,102.94,102.97,102.92,102.94,8883.0,88.7192,88.745,88.7019,88.7192,8883.0
2017-02-21 14:15:00,102.94,102.95,102.92,102.93,5147.0,88.7192,88.7278,88.7019,88.7106,5147.0
2017-02-21 14:20:00,102.93,103.06,102.93,103.03,7367.0,88.7106,88.8226,88.7106,88.7967,7367.0
2017-02-21 14:25:00,103.02,103.02,102.97,103.01,4614.0,88.7881,88.7881,88.745,88.7795,4614.0
2017-02-21 14:30:00,103.01,103.09,103.0,103.04,6592.0,88.7795,88.8485,88.7709,88.8054,6592.0
2017-02-21 14:35:00,103.04,103.11,103.04,103.11,4771.0,88.8054,88.8657,88.8054,88.8657,4771.0
2017-02-21 14:40:00,103.11,103.13,103.08,103.08,7140.0,88.8657,88.8829,88.8398,88.8398,7140.0
2017-02-21 14:45:00,103.09,103.13,103.07,103.12,5135.0,88.8485,88.8829,88.8312,88.8743,5135.0
2017-02-21 14:50:00,103.11,103.13,103.09,103.12,5911.0,88.8657,88.8829,88.8485,88.8743,5911.0
2017-02-21 14:55:00,103.11,103.12,103.06,103.07,6576.0,88.8657,88.8743,88.8226,88.8312,6576.0
2017-02-21 15:00:00,103.06,103.06,103.03,103.06,5983.0,88.8226,88.8226,88.7967,88.8226,5983.0
2017-02-21 15:05:00,103.06,103.07,103.03,103.05,5525.0,88.8226,88.8312,88.7967,88.814,5525.0
2017-02-21 15:10:00,103.03,103.06,102.99,103.0,8084.0,88.7967,88.8226,88.7623,88.7709,8084.0
2017-02-21 15:15:00,103.01,103.01,102.98,102.99,5729.0,88.7795,88.7795,88.7537,88.7623,5729.0
2017-02-21 15:20:00,102.99,103.03,102.98,103.02,11653.0,88.7623,88.7967,88.7537,88.7881,11653.0
2017-02-21 15:25:00,103.03,103.07,103.03,103.05,8999.0,88.7967,88.8312,88.7967,88.814,8999.0
2017-02-21 15:30:00,103.05,103.09,103.04,103.06,16212.0,88.814,88.8485,88.8054,88.8226,16212.0
2017-02-21 15:35:00,103.06,103.1,103.06,103.08,11716.0,88.8226,88.8571,88.8226,88.8398,11716.0
2017-02-21 15:40:00,103.09,103.1,102.95,102.96,21482.0,88.8485,88.8571,88.7278,88.7364,21482.0
2017-02-21 15:45:00,102.96,103.04,102.96,103.0,31710.0,88.7364,88.8054,88.7364,88.7709,31710.0
2017-02-21 15:50:00,103.01,103.05,103.0,103.02,20210.0,88.7795,88.814,88.7709,88.7881,20210.0
2017-02-21 15:55:00,103.02,103.06,102.94,102.97,62791.0,88.7881,88.8226,88.7192,88.745,62791.0
2017-02-22 09:30:00,102.4,102.64,102.36,102.54,32005.0,88.2538,88.4606,88.2193,88.3744,32005.0
2017-02-22 09:35:00,102.55,102.61,102.41,102.46,9240.0,88.3831,88.4348,88.2624,88.3055,9240.0
2017-02-22 09:40:00,102.43,102.57,102.36,102.41,10304.0,88.2796,88.4003,88.2193,88.2624,10304.0
2017-02-22 09:45:00,102.34,102.62,102.32,102.6,10633.0,88.2021,88.4434,88.1848,88.4261,10633.0
2017-02-22 09:50:00,102.59,102.71,102.56,102.68,17502.0,88.4175,88.521,88.3917,88.4951,17502.0
2017-02-22 09:55:00,102.67,102.69,102.62,102.65,5782.0,88.4865,88.5037,88.4434,88.4692,5782.0
2017-02-22 10:00:00,102.67,102.68,102.56,102.59,21186.0,88.4865,88.4951,88.3917,88.4175,21186.0
2017-02-22 10:05:00,102.6,102.78,102.6,102.76,20567.0,88.4261,88.5813,88.4261,88.564,20567.0
2017-02-22 10:10:00,102.77,102.9,102.77,102.9,12605.0,88.5727,88.6847,88.5727,88.6847,12605.0
2017-02-22 10:15:00,102.9,103.16,102.9,103.07,38302.0,88.6847,88.9088,88.6847,88.8312,38302.0
2017-02-22 10:20:00,103.06,103.12,103.04,103.08,11360.0,88.8226,88.8743,88.8054,88.8398,11360.0
2017-02-22 10:25:00,103.07,103.19,103.03,103.13,13142.0,88.8312,88.9346,88.7967,88.8829,13142.0
2017-02-22 10:30:00,103.15,103.22,103.15,103.17,8232.0,88.9002,88.9605,88.9002,88.9174,8232.0
2017-02-22 10:35:00,103.17,103.26,103.17,103.26,7888.0,88.9174,88.995,88.9174,88.995,7888.0
2017-02-22 10:40:00,103.24,103.25,103.16,103.21,5545.0,88.9777,88.9864,88.9088,88.9519,5545.0
2017-02-22 10:45:00,103.22,103.34,103.2,103.28,12780.0,88.9605,89.0639,88.9433,89.0122,12780.0
2017-02-22 10:50:00,103.29,103.29,103.23,103.26,13274.0,89.0208,89.0208,88.9691,88.995,13274.0
2017-02-22 10:55:00,103.26,103.29,103.16,103.21,9428.0,88.995,89.0208,88.9088,88.9519,9428.0
2017-02-22 11:00:00,103.22,103.25,103.15,103.18,25243.0,88.9605,88.9864,88.9002,88.926,25243.0
2017-02-22 11:05:00,103.19,103.23,103.08,103.11,13473.0,88.9346,88.9691,88.8398,88.8657,13473.0
2017-02-22 11:10:00,103.11,103.15,103.01,103.15,16153.0,88.8657,88.9002,88.7795,88.9002,16153.0
2017-02-22 11:15:00,103.14,103.16,103.09,103.09,9958.0,88.8915,88.9088,88.8485,88.8485,9958.0
2017-02-22 11:20:00,103.09,103.16,103.06,103.1,12033.0,88.8485,88.9088,88.8226,88.8571,12033.0
2017-02-22 11:25:00,103.1,103.15,103.08,103.12,8881.0,88.8571,88.9002,88.8398,88.8743,8881.0
2017-02-22 11:30:00,103.11,103.15,103.09,103.14,6800.0,88.8657,88.9002,88.8485,88.8915,6800.0
2017-02-22 11:35:00,103.12,103.13,103.07,103.1,8293.0,88.8743,88.8829,88.8312,88.8571,8293.0
2017-02-22 11:40:00,103.08,103.12,103.07,103.08,6180.0,88.8398,88.8743,88.8312,88.8398,6180.0
2017-02-22 11:45:00,103.08,103.14,103.06,103.13,7730.0,88.8398,88.8915,88.8226,88.8829,7730.0
2017-02-22 11:50:00,103.13,103.14,103.07,103.1,20642.0,88.8829,88.8915,88.8312,88.8571,20642.0
2017-02-22 11:55:00,103.09,103.1,103.05,103.08,12336.0,88.8485,88.8571,88.814,88.8398,12336.0
2017-02-22 12:00:00,103.07,103.1,103.03,103.06,13076.0,88.8312,88.8571,88.7967,88.8226,13076.0
2017-02-22 12:05:00,103.05,103.11,103.01,103.09,25021.0,88.814,88.8657,88.7795,88.8485,25021.0
2017-02-22 12:10:00,103.09,103.12,103.08,103.1,10354.0,88.8485,88.8743,88.8398,88.8571,10354.0
2017-02-22 12:15:00,103.11,103.12,103.07,103.07,8259.0,88.8657,88.8743,88.8312,88.8312,8259.0
2017-02-22 12:20:00,103.07,103.11,103.07,103.1,10186.0,88.8312,88.8657,88.8312,88.8571,10186.0
2017-02-22 12:25:00,103.11,103.12,103.06,103.11,15865.0,88.8657,88.8743,88.8226,88.8657,15865.0
2017-02-22 12:30:00,103.1,103.13,103.07,103.08,10981.0,88.8571,88.8829,88.8312,88.8398,10981.0
2017-02-22 12:35:00,103.09,103.12,103.07,103.09,11852.0,88.8485,88.8743,88.8312,88.8485,11852.0
2017-02-22 12:40:00,103.11,103.12,103.07,103.09,16015.0,88.8657,88.8743,88.8312,88.8485,16015.0
2017-02-22 12:45:00,103.08,103.12,103.07,103.09,15183.0,88.8398,88.8743,88.8312,88.8485,15183.0
2017-02-22 12:50:00,103.09,103.11,103.07,103.11,17158.0,88.8485,88.8657,88.8312,88.8657,17158.0
2017-02-22 12:55:00,103.11,103.12,103.0,103.04,60903.0,88.8657,88.8743,88.7709,88.8054,60903.0
2017-02-22 13:00:00,103.04,103.08,103.02,103.08,12647.0,88.8054,88.8398,88.7881,88.8398,12647.0
2017-02-22 13:05:00,103.07,103.1,103.05,103.08,14021.0,88.8312,88.8571,88.814,88.8398,14021.0
2017-02-22 13:10:00,103.08,103.1,103.05,103.05,8960.0,88.8398,88.8571,88.814,88.814,8960.0
2017-02-22 13:15:00,103.04,103.09,103.04,103.07,19953.0,88.8054,88.8485,88.8054,88.8312,19953.0
2017-02-22 13:20:00,103.07,103.19,103.07,103.14,20372.0,88.8312,88.9346,88.8312,88.8915,20372.0
2017-02-22 13:25:00,103.14,103.14,103.08,103.11,9281.0,88.8915,88.8915,88.8398,88.8657,9281.0
2017-02-22 13:30:00,103.11,103.14,103.05,103.08,17770.0,88.8657,88.8915,88.814,88.8398,17770.0
2017-02-22 13:35:00,103.06,103.11,103.05,103.06,14988.0,88.8226,88.8657,88.814,88.8226,14988.0
2017-02-22 13:40:00,103.07,103.11,103.06,103.09,18551.0,88.8312,88.8657,88.8226,88.8485,18551.0
2017-02-22 13:45:00,103.08,103.11,103.06,103.09,18113.0,88.8398,88.8657,88.8226,88.8485,18113.0
2017-02-22 13:50:00,103.09,103.11,103.08,103.1,19654.0,88.8485,88.8657,88.8398,88.8571,19654.0
2017-02-22 13:55:00,103.09,103.11,103.07,103.09,13645.0,88.8485,88.8657,88.8312,88.8485,13645.0
2017-02-22 14:00:00,103.08,103.1,103.04,103.09,15193.0,88.8398,88.8571,88.8054,88.8485,15193.0
2017-02-22 14:05:00,103.09,103.12,103.05,103.06,43527.0,88.8485,88.8743,88.814,88.8226,43527.0
2017-02-22 14:10:00,103.09,103.09,103.02,103.02,45883.0,88.8485,88.8485,88.7881,88.7881,45883.0
2017-02-22 14:15:00,103.02,103.09,103.0,103.07,18630.0,88.7881,88.8485,88.7709,88.8312,18630.0
2017-02-22 14:20:00,103.07,103.11,103.05,103.07,21817.0,88.8312,88.8657,88.814,88.8312,21817.0
2017-02-22 14:25:00,103.07,103.12,103.06,103.12,15163.0,88.8312,88.8743,88.8226,88.8743,15163.0
2017-02-22 14:30:00,103.11,103.11,103.06,103.07,17032.0,88.8657,88.8657,88.8226,88.8312,17032.0
2017-02-22 14:35:00,103.07,103.1,103.05,103.06,19249.0,88.8312,88.8571,88.814,88.8226,19249.0
2017-02-22 14:40:00,103.05,103.1,103.04,103.08,36118.0,88.814,88.8571,88.8054,88.8398,36118.0
2017-02-22 14:45:00,103.08,103.08,102.93,102.97,32350.0,88.8398,88.8398,88.7106,88.745,32350.0
2017-02-22 14:50:00,102.95,103.0,102.94,102.94,17592.0,88.7278,88.7709,88.7192,88.7192,17592.0
2017-02-22 14:55:00,102.94,103.0,102.91,102.91,25361.0,88.7192,88.7709,88.6933,88.6933,25361.0
2017-02-22 15:00:00,102.88,102.89,102.82,102.84,12116.0,88.6675,88.6761,88.6158,88.633,12116.0
2017-02-22 15:05:00,102.85,102.99,102.85,102.94,37480.0,88.6416,88.7623,88.6416,88.7192,37480.0
2017-02-22 15:10:00,102.94,102.98,102.93,102.96,33252.0,88.7192,88.7537,88.7106,88.7364,33252.0
2017-02-22 15:15:00,102.95,103.01,102.95,102.97,31803.0,88.7278,88.7795,88.7278,88.745,31803.0
2017-02-22 15:20:00,102.97,103.02,102.96,102.98,35503.0,88.745,88.7881,88.7364,88.7537,35503.0
2017-02-22 15:25:00,102.98,103.02,102.96,102.97,26704.0,88.7537,88.7881,88.7364,88.745,26704.0
2017-02-22 15:30:00,102.97,103.0,102.96,102.98,42979.0,88.745,88.7709,88.7364,88.7537,42979.0
2017-02-22 15:35:00,102.98,102.99,102.96,102.96,26227.0,88.7537,88.7623,88.7364,88.7364,26227.0
2017-02-22 15:40:00,102.97,102.97,102.86,102.89,50872.0,88.745,88.745,88.6502,88.6761,50872.0
2017-02-22 15:45:00,102.87,102.89,102.83,102.86,46352.0,88.6588,88.6761,88.6244,88.6502,46352.0
2017-02-22 15:50:00,102.87,102.91,102.82,102.83,60997.0,88.6588,88.6933,88.6158,88.6244,60997.0
2017-02-22 15:55:00,102.83,102.86,102.79,102.81,85525.0,88.6244,88.6502,88.5899,88.6071,85525.0
2017-02-23 09:30:00,102.8,103.23,102.8,102.85,20543.0,88.5985,88.9691,88.5985,88.6416,20543.0
2017-02-23 09:35:00,102.9,102.93,102.72,102.88,10666.0,88.6847,88.7106,88.5296,88.6675,10666.0
2017-02-23 09:40:00,102.84,102.89,102.78,102.89,15386.0,88.633,88.6761,88.5813,88.6761,15386.0
2017-02-23 09:45:00,102.88,102.9,102.74,102.82,18537.0,88.6675,88.6847,88.5468,88.6158,18537.0
2017-02-23 09:50:00,102.82,102.92,102.8,102.9,17322.0,88.6158,88.7019,88.5985,88.6847,17322.0
2017-02-23 09:55:00,102.89,102.92,102.8,102.82,15955.0,88.6761,88.7019,88.5985,88.6158,15955.0
2017-02-23 10:00:00,102.8,102.89,102.78,102.86,13719.0,88.5985,88.6761,88.5813,88.6502,13719.0
2017-02-23 10:05:00,102.85,102.9,102.8,102.81,17667.0,88.6416,88.6847,88.5985,88.6071,17667.0
2017-02-23 10:10:00,102.8,102.81,102.52,102.6,22823.0,88.5985,88.6071,88.3572,88.4261,22823.0
2017-02-23 10:15:00,102.6,102.77,102.6,102.75,23543.0,88.4261,88.5727,88.4261,88.5554,23543.0
2017-02-23 10:20:00,102.75,102.88,102.73,102.85,37108.0,88.5554,88.6675,88.5382,88.6416,37108.0
2017-02-23 10:25:00,102.84,102.86,102.76,102.79,16144.0,88.633,88.6502,88.564,88.5899,16144.0
2017-02-23 10:30:00,102.78,102.89,102.73,102.83,15511.0,88.5813,88.6761,88.5382,88.6244,15511.0
2017-02-23 10:35:00,102.85,102.93,102.83,102.85,19687.0,88.6416,88.7106,88.6244,88.6416,19687.0
2017-02-23 10:40:00,102.83,102.89,102.79,102.85,15029.0,88.6244,88.6761,88.5899,88.6416,15029.0
2017-02-23 10:45:00,102.84,102.88,102.81,102.88,7802.0,88.633,88.6675,88.6071,88.6675,7802.0
2017-02-23 10:50:00,102.85,102.88,102.79,102.83,15970.0,88.6416,88.6675,88.5899,88.6244,15970.0
2017-02-23 10:55:00,102.83,102.85,102.71,102.82,22235.0,88.6244,88.6416,88.521,88.6158,22235.0
2017-02-23 11:00:00,102.84,102.86,102.79,102.83,21401.0,88.633,88.6502,88.5899,88.6244,21401.0
2017-02-23 11:05:00,102.81,102.84,102.7,102.72,14433.0,88.6071,88.633,88.5123,88.5296,14433.0
2017-02-23 11:10:00,102.71,102.72,102.56,102.66,27419.0,88.521,88.5296,88.3917,88.4779,27419.0
2017-02-23 11:15:00,102.66,102.73,102.6,102.62,40730.0,88.4779,88.5382,88.4261,88.4434,40730.0
2017-02-23 11:20:00,102.61,102.63,102.53,102.55,17214.0,88.4348,88.452,88.3658,88.3831,17214.0
2017-02-23 11:25:00,102.56,102.56,102.43,102.51,19507.0,88.3917,88.3917,88.2796,88.3486,19507.0
2017-02-23 11:30:00,102.52,102.64,102.51,102.58,18320.0,88.3572,88.4606,88.3486,88.4089,18320.0
2017-02-23 11:35:00,102.58,102.77,102.5,102.5,46765.0,88.4089,88.5727,88.34,88.34,46765.0
2017-02-23 11:40:00,102.5,102.52,102.44,102.48,13063.0,88.34,88.3572,88.2883,88.3227,13063.0
2017-02-23 11:45:00,102.48,102.64,102.47,102.62,22392.0,88.3227,88.4606,88.3141,88.4434,22392.0
2017-02-23 11:50:00,102.61,102.85,102.59,102.8,25541.0,88.4348,88.6416,88.4175,88.5985,25541.0
2017-02-23 11:55:00,102.8,102.81,102.74,102.75,17007.0,88.5985,88.6071,88.5468,88.5554,17007.0
2017-02-23 12:00:00,102.75,102.83,102.69,102.72,18771.0,88.5554,88.6244,88.5037,88.5296,18771.0
2017-02-23 12:05:00,102.73,102.77,102.66,102.74,10470.0,88.5382,88.5727,88.4779,88.5468,10470.0
2017-02-23 12:10:00,102.75,102.78,102.72,102.78,7249.0,88.5554,88.5813,88.5296,88.5813,7249.0
2017-02-23 12:15:00,102.77,102.87,102.76,102.84,7443.0,88.5727,88.6588,88.564,88.633,7443.0
2017-02-23 12:20:00,102.84,102.99,102.83,102.95,8537.0,88.633,88.7623,88.6244,88.7278,8537.0
2017-02-23 12:25:00,102.96,102.96,102.89,102.89,8515.0,88.7364,88.7364,88.6761,88.6761,8515.0
2017-02-23 12:30:00,102.9,102.96,102.89,102.93,7088.0,88.6847,88.7364,88.6761,88.7106,7088.0
2017-02-23 12:35:00,102.92,102.97,102.89,102.89,4313.0,88.7019,88.745,88.6761,88.6761,4313.0
2017-02-23 12:40:00,102.89,102.89,102.81,102.83,5161.0,88.6761,88.6761,88.6071,88.6244,5161.0
2017-02-23 12:45:00,102.81,102.84,102.81,102.83,4360.0,88.6071,88.633,88.6071,88.6244,4360.0
2017-02-23 12:50:00,102.84,102.84,102.77,102.77,6276.0,88.633,88.633,88.5727,88.5727,6276.0
2017-02-23 12:55:00,102.72,102.75,102.71,102.71,2994.0,88.5296,88.5554,88.521,88.521,2994.0
2017-02-23 13:00:00,102.7,102.7,102.6,102.6,11681.0,88.5123,88.5123,88.4261,88.4261,11681.0
2017-02-23 13:05:00,102.61,102.62,102.58,102.59,3001.0,88.4348,88.4434,88.4089,88.4175,3001.0
2017-02-23 13:10:00,102.57,102.62,102.57,102.57,5008.0,88.4003,88.4434,88.4003,88.4003,5008.0
2017-02-23 13:15:00,102.56,102.56,102.46,102.48,4630.0,88.3917,88.3917,88.3055,88.3227,4630.0
2017-02-23 13:20:00,102.46,102.46,102.4,102.42,6065.0,88.3055,88.3055,88.2538,88.271,6065.0
2017-02-23 13:25:00,102.42,102.44,102.36,102.36,6720.0,88.271,88.2883,88.2193,88.2193,6720.0
2017-02-23 13:30:00,102.37,102.37,102.27,102.29,8830.0,88.2279,88.2279,88.1417,88.159,8830.0
2017-02-23 13:35:00,102.29,102.29,102.2,102.24,10161.0,88.159,88.159,88.0814,88.1159,10161.0
2017-02-23 13:40:00,102.25,102.33,102.25,102.29,4229.0,88.1245,88.1934,88.1245,88.159,4229.0
2017-02-23 13:45:00,102.29,102.29,102.22,102.23,12653.0,88.159,88.159,88.0986,88.1073,12653.0
2017-02-23 13:50:00,102.22,102.28,102.21,102.25,10136.0,88.0986,88.1504,88.09,88.1245,10136.0
2017-02-23 13:55:00,102.24,102.25,102.19,102.25,7632.0,88.1159,88.1245,88.0728,88.1245,7632.0
2017-02-23 14:00:00,102.24,102.27,102.2,102.24,6512.0,88.1159,88.1417,88.0814,88.1159,6512.0
2017-02-23 14:05:00,102.25,102.41,102.24,102.37,14206.0,88.1245,88.2624,88.1159,88.2279,14206.0
2017-02-23 14:10:00,102.37,102.39,102.3,102.31,5662.0,88.2279,88.2452,88.1676,88.1762,5662.0
2017-02-23 14:15:00,102.31,102.36,102.3,102.34,5451.0,88.1762,88.2193,88.1676,88.2021,5451.0
2017-02-23 14:20:00,102.32,102.4,102.29,102.38,6343.0,88.1848,88.2538,88.159,88.2365,6343.0
2017-02-23 14:25:00,102.4,102.4,102.36,102.38,2500.0,88.2538,88.2538,88.2193,88.2365,2500.0
2017-02-23 14:30:00,102.38,102.4,102.36,102.36,5042.0,88.2365,88.2538,88.2193,88.2193,5042.0
2017-02-23 14:35:00,102.36,102.4,102.35,102.37,5604.0,88.2193,88.2538,88.2107,88.2279,5604.0
2017-02-23 14:40:00,102.37,102.43,102.36,102.43,4930.0,88.2279,88.2796,88.2193,88.2796,4930.0
2017-02-23 14:45:00,102.4,102.42,102.37,102.42,7373.0,88.2538,88.271,88.2279,88.271,7373.0
2017-02-23 14:50:00,102.42,102.49,102.4,102.44,9385.0,88.271,88.3313,88.2538,88.2883,9385.0
2017-02-23 14:55:00,102.43,102.53,102.42,102.51,8069.0,88.2796,88.3658,88.271,88.3486,8069.0
2017-02-23 15:00:00,102.48,102.52,102.47,102.51,7985.0,88.3227,88.3572,88.3141,88.3486,7985.0
2017-02-23 15:05:00,102.51,102.52,102.47,102.48,10633.0,88.3486,88.3572,88.3141,88.3227,10633.0
2017-02-23 15:10:00,102.5,102.54,102.49,102.5,11520.0,88.34,88.3744,88.3313,88.34,11520.0
2017-02-23 15:15:00,102.5,102.52,102.48,102.5,12913.0,88.34,88.3572,88.3227,88.34,12913.0
2017-02-23 15:20:00,102.49,102.59,102.49,102.56,7975.0,88.3313,88.4175,88.3313,88.3917,7975.0
2017-02-23 15:25:00,102.55,102.58,102.55,102.55,20353.0,88.3831,88.4089,88.3831,88.3831,20353.0
2017-02-23 15:30:00,102.55,102.55,102.45,102.46,15558.0,88.3831,88.3831,88.2969,88.3055,15558.0
2017-02-23 15:35:00,102.45,102.56,102.42,102.55,25732.0,88.2969,88.3917,88.271,88.3831,25732.0
2017-02-23 15:40:00,102.55,102.59,102.52,102.56,26910.0,88.3831,88.4175,88.3572,88.3917,26910.0
2017-02-23 15:45:00,102.56,102.59,102.55,102.56,27988.0,88.3917,88.4175,88.3831,88.3917,27988.0
2017-02-23 15:50:00,102.55,102.56,102.49,102.52,28100.0,88.3831,88.3917,88.3313,88.3572,28100.0
2017-02-23 15:55:00,102.52,102.61,102.5,102.59,41074.0,88.3572,88.4348,88.34,88.4175,41074.0
2017-02-24 09:30:00,102.13,102.2,101.97,102.11,22412.0,88.0211,88.0814,87.8832,88.0038,22412.0
2017-02-24 09:35:00,102.1,102.1,101.93,102.0,6914.0,87.9952,87.9952,87.8487,87.909,6914.0
2017-02-24 09:40:00,101.97,102.23,101.95,102.12,17049.0,87.8832,88.1073,87.8659,88.0125,17049.0
2017-02-24 09:45:00,102.11,102.23,102.06,102.17,8884.0,88.0038,88.1073,87.9607,88.0556,8884.0
2017-02-24 09:50:00,102.17,102.18,102.09,102.12,5996.0,88.0556,88.0642,87.9866,88.0125,5996.0
2017-02-24 09:55:00,102.11,102.35,102.1,102.24,10850.0,88.0038,88.2107,87.9952,88.1159,10850.0
2017-02-24 10:00:00,102.26,102.36,102.07,102.15,20991.0,88.1331,88.2193,87.9694,88.0383,20991.0
2017-02-24 10:05:00,102.15,102.3,102.09,102.3,14667.0,88.0383,88.1676,87.9866,88.1676,14667.0
2017-02-24 10:10:00,102.28,102.29,102.2,102.29,6637.0,88.1504,88.159,88.0814,88.159,6637.0
2017-02-24 10:15:00,102.3,102.48,102.28,102.36,16247.0,88.1676,88.3227,88.1504,88.2193,16247.0
2017-02-24 10:20:00,102.36,102.51,102.35,102.5,8772.0,88.2193,88.3486,88.2107,88.34,8772.0
2017-02-24 10:25:00,102.51,102.53,102.29,102.3,10015.0,88.3486,88.3658,88.159,88.1676,10015.0
2017-02-24 10:30:00,102.31,102.37,102.25,102.31,7800.0,88.1762,88.2279,88.1245,88.1762,7800.0
2017-02-24 10:35:00,102.33,102.33,102.23,102.26,7773.0,88.1934,88.1934,88.1073,88.1331,7773.0
2017-02-24 10:40:00,102.26,102.35,102.23,102.27,11482.0,88.1331,88.2107,88.1073,88.1417,11482.0
2017-02-24 10:45:00,102.24,102.34,102.19,102.26,15633.0,88.1159,88.2021,88.0728,88.1331,15633.0
2017-02-24 10:50:00,102.27,102.38,102.27,102.33,13600.0,88.1417,88.2365,88.1417,88.1934,13600.0
2017-02-24 10:55:00,102.34,102.45,102.32,102.45,7022.0,88.2021,88.2969,88.1848,88.2969,7022.0
2017-02-24 11:00:00,102.44,102.62,102.44,102.61,17767.0,88.2883,88.4434,88.2883,88.4348,17767.0
2017-02-24 11:05:00,102.62,102.63,102.55,102.61,14207.0,88.4434,88.452,88.3831,88.4348,14207.0
2017-02-24 11:10:00,102.63,102.66,102.59,102.6,6374.0,88.452,88.4779,88.4175,88.4261,6374.0
2017-02-24 11:15:00,102.58,102.61,102.45,102.61,10650.0,88.4089,88.4348,88.2969,88.4348,10650.0
2017-02-24 11:20:00,102.6,102.67,102.59,102.65,9831.0,88.4261,88.4865,88.4175,88.4692,9831.0
2017-02-24 11:25:00,102.64,102.65,102.58,102.62,7844.0,88.4606,88.4692,88.4089,88.4434,7844.0
2017-02-24 11:30:00,102.61,102.66,102.57,102.57,7119.0,88.4348,88.4779,88.4003,88.4003,7119.0
2017-02-24 11:35:00,102.55,102.57,102.48,102.52,13700.0,88.3831,88.4003,88.3227,88.3572,13700.0
2017-02-24 11:40:00,102.51,102.51,102.34,102.34,10007.0,88.3486,88.3486,88.2021,88.2021,10007.0
2017-02-24 11:45:00,102.34,102.48,102.33,102.46,14342.0,88.2021,88.3227,88.1934,88.3055,14342.0
2017-02-24 11:50:00,102.47,102.5,102.44,102.49,9191.0,88.3141,88.34,88.2883,88.3313,9191.0
2017-02-24 11:55:00,102.48,102.5,102.42,102.46,10397.0,88.3227,88.34,88.271,88.3055,10397.0
2017-02-24 12:00:00,102.46,102.56,102.43,102.56,9481.0,88.3055,88.3917,88.2796,88.3917,9481.0
2017-02-24 12:05:00,102.58,102.6,102.54,102.55,5092.0,88.4089,88.4261,88.3744,88.3831,5092.0
2017-02-24 12:10:00,102.55,102.55,102.5,102.52,5569.0,88.3831,88.3831,88.34,88.3572,5569.0
2017-02-24 12:15:00,102.54,102.57,102.38,102.38,5580.0,88.3744,88.4003,88.2365,88.2365,5580.0
2017-02-24 12:20:00,102.4,102.61,102.4,102.56,16461.0,88.2538,88.4348,88.2538,88.3917,16461.0
2017-02-24 12:25:00,102.57,102.75,102.56,102.75,7738.0,88.4003,88.5554,88.3917,88.5554,7738.0
2017-02-24 12:30:00,102.73,102.82,102.72,102.77,11688.0,88.5382,88.6158,88.5296,88.5727,11688.0
2017-02-24 12:35:00,102.79,102.86,102.77,102.78,8767.0,88.5899,88.6502,88.5727,88.5813,8767.0
2017-02-24 12:40:00,102.78,102.85,102.76,102.84,9763.0,88.5813,88.6416,88.564,88.633,9763.0
2017-02-24 12:45:00,102.82,102.89,102.77,102.87,8059.0,88.6158,88.6761,88.5727,88.6588,8059.0
2017-02-24 12:50:00,102.87,102.91,102.81,102.83,10759.0,88.6588,88.6933,88.6071,88.6244,10759.0
2017-02-24 12:55:00,102.81,102.85,102.76,102.76,7205.0,88.6071,88.6416,88.564,88.564,7205.0
2017-02-24 13:00:00,102.77,102.84,102.72,102.72,8381.0,88.5727,88.633,88.5296,88.5296,8381.0
2017-02-24 13:05:00,102.7,102.79,102.65,102.78,46912.0,88.5123,88.5899,88.4692,88.5813,46912.0
2017-02-24 13:10:00,102.76,102.83,102.76,102.78,6737.0,88.564,88.6244,88.564,88.5813,6737.0
2017-02-24 13:15:00,102.79,102.85,102.77,102.83,14665.0,88.5899,88.6416,88.5727,88.6244,14665.0
2017-02-24 13:20:00,102.83,102.84,102.76,102.76,6979.0,88.6244,88.633,88.564,88.564,6979.0
2017-02-24 13:25:00,102.77,102.77,102.72,102.73,13600.0,88.5727,88.5727,88.5296,88.5382,13600.0
2017-02-24 13:30:00,102.73,102.79,102.71,102.75,8807.0,88.5382,88.5899,88.521,88.5554,8807.0
2017-02-24 13:35:00,102.75,102.82,102.75,102.78,8671.0,88.5554,88.6158,88.5554,88.5813,8671.0
2017-02-24 13:40:00,102.78,102.83,102.74,102.8,12735.0,88.5813,88.6244,88.5468,88.5985,12735.0
2017-02-24 13:45:00,102.79,102.83,102.76,102.78,7468.0,88.5899,88.6244,88.564,88.5813,7468.0
2017-02-24 13:50:00,102.79,102.84,102.79,102.81,10523.0,88.5899,88.633,88.5899,88.6071,10523.0
2017-02-24 13:55:00,102.81,102.83,102.78,102.81,8035.0,88.6071,88.6244,88.5813,88.6071,8035.0
2017-02-24 14:00:00,102.83,102.86,102.79,102.84,16969.0,88.6244,88.6502,88.5899,88.633,16969.0
2017-02-24 14:05:00,102.83,102.83,102.76,102.78,7692.0,88.6244,88.6244,88.564,88.5813,7692.0
2017-02-24 14:10:00,102.78,102.84,102.77,102.79,11903.0,88.5813,88.633,88.5727,88.5899,11903.0
2017-02-24 14:15:00,102.78,102.82,102.77,102.82,12289.0,88.5813,88.6158,88.5727,88.6158,12289.0
2017-02-24 14:20:00,102.82,102.84,102.8,102.84,9344.0,88.6158,88.633,88.5985,88.633,9344.0
2017-02-24 14:25:00,102.84,102.86,102.81,102.84,6711.0,88.633,88.6502,88.6071,88.633,6711.0
2017-02-24 14:30:00,102.84,102.86,102.82,102.84,8659.0,88.633,88.6502,88.6158,88.633,8659.0
2017-02-24 14:35:00,102.85,102.85,102.78,102.78,10601.0,88.6416,88.6416,88.5813,88.5813,10601.0
2017-02-24 14:40:00,102.77,102.81,102.77,102.77,11567.0,88.5727,88.6071,88.5727,88.5727,11567.0
2017-02-24 14:45:00,102.78,102.78,102.69,102.71,7213.0,88.5813,88.5813,88.5037,88.521,7213.0
2017-02-24 14:50:00,102.72,102.83,102.72,102.81,14848.0,88.5296,88.6244,88.5296,88.6071,14848.0
2017-02-24 14:55:00,102.81,102.83,102.78,102.8,11315.0,88.6071,88.6244,88.5813,88.5985,11315.0
2017-02-24 15:00:00,102.8,102.82,102.74,102.76,13263.0,88.5985,88.6158,88.5468,88.564,13263.0
2017-02-24 15:05:00,102.76,102.78,102.74,102.76,12860.0,88.564,88.5813,88.5468,88.564,12860.0
2017-02-24 15:10:00,102.76,102.79,102.75,102.78,9512.0,88.564,88.5899,88.5554,88.5813,9512.0
2017-02-24 15:15:00,102.79,102.82,102.78,102.79,12649.0,88.5899,88.6158,88.5813,88.5899,12649.0
2017-02-24 15:20:00,102.79,102.97,102.79,102.97,22144.0,88.5899,88.745,88.5899,88.745,22144.0
2017-02-24 15:25:00,102.97,103.04,102.96,102.99,25228.0,88.745,88.8054,88.7364,88.7623,25228.0
2017-02-24 15:30:00,103.0,103.14,102.99,103.13,23595.0,88.7709,88.8915,88.7623,88.8829,23595.0
2017-02-24 15:35:00,103.13,103.29,103.13,103.26,25091.0,88.8829,89.0208,88.8829,88.995,25091.0
2017-02-24 15:40:00,103.27,103.37,103.24,103.35,38192.0,89.0036,89.0898,88.9777,89.0725,38192.0
2017-02-24 15:45:00,103.34,103.35,103.25,103.25,35090.0,89.0639,89.0725,88.9864,88.9864,35090.0
2017-02-24 15:50:00,103.26,103.3,103.23,103.23,32017.0,88.995,89.0294,88.9691,88.9691,32017.0
2017-02-24 15:55:00,103.23,103.33,103.2,103.31,56050.0,88.9691,89.0553,88.9433,89.0381,56050.0
2017-02-27 09:30:00,103.08,103.4,103.08,103.31,23581.0,88.8398,89.1156,88.8398,89.0381,23581.0
2017-02-27 09:35:00,103.31,103.37,102.95,102.95,18028.0,89.0381,89.0898,88.7278,88.7278,18028.0
2017-02-27 09:40:00,102.86,102.86,102.74,102.79,3400.0,88.6502,88.6502,88.5468,88.5899,3400.0
2017-02-27 09:45:00,102.81,102.99,102.79,102.92,15842.0,88.6071,88.7623,88.5899,88.7019,15842.0
2017-02-27 09:50:00,102.92,103.01,102.89,102.99,10103.0,88.7019,88.7795,88.6761,88.7623,10103.0
2017-02-27 09:55:00,102.93,103.18,102.93,103.12,12889.0,88.7106,88.926,88.7106,88.8743,12889.0
2017-02-27 10:00:00,103.12,103.21,103.01,103.07,15312.0,88.8743,88.9519,88.7795,88.8312,15312.0
2017-02-27 10:05:00,103.12,103.12,103.0,103.03,8100.0,88.8743,88.8743,88.7709,88.7967,8100.0
2017-02-27 10:10:00,103.07,103.13,102.94,103.01,14468.0,88.8312,88.8829,88.7192,88.7795,14468.0
2017-02-27 10:15:00,103.01,103.01,102.91,102.94,12201.0,88.7795,88.7795,88.6933,88.7192,12201.0
2017-02-27 10:20:00,102.93,103.08,102.93,103.08,6770.0,88.7106,88.8398,88.7106,88.8398,6770.0
2017-02-27 10:25:00,103.03,103.08,102.95,103.08,7529.0,88.7967,88.8398,88.7278,88.8398,7529.0
2017-02-27 10:30:00,103.08,103.08,103.0,103.0,5458.0,88.8398,88.8398,88.7709,88.7709,5458.0
2017-02-27 10:35:00,103.01,103.04,102.94,102.94,13261.0,88.7795,88.8054,88.7192,88.7192,13261.0
2017-02-27 10:40:00,102.97,103.17,102.96,103.12,17131.0,88.745,88.9174,88.7364,88.8743,17131.0
2017-02-27 10:45:00,103.16,103.16,103.06,103.14,8268.0,88.9088,88.9088,88.8226,88.8915,8268.0
2017-02-27 10:50:00,103.15,103.21,103.07,103.08,11023.0,88.9002,88.9519,88.8312,88.8398,11023.0
2017-02-27 10:55:00,103.08,103.13,102.97,102.98,18886.0,88.8398,88.8829,88.745,88.7537,18886.0
2017-02-27 11:00:00,103.0,103.13,102.99,103.02,20907.0,88.7709,88.8829,88.7623,88.7881,20907.0
2017-02-27 11:05:00,103.01,103.02,102.97,102.98,7527.0,88.7795,88.7881,88.745,88.7537,7527.0
2017-02-27 11:10:00,102.98,103.08,102.95,103.0,19715.0,88.7537,88.8398,88.7278,88.7709,19715.0
2017-02-27 11:15:00,103.01,103.04,102.95,103.0,9666.0,88.7795,88.8054,88.7278,88.7709,9666.0
2017-02-27 11:20:00,102.99,102.99,102.78,102.78,13273.0,88.7623,88.7623,88.5813,88.5813,13273.0
2017-02-27 11:25:00,102.81,102.82,102.69,102.76,20814.0,88.6071,88.6158,88.5037,88.564,20814.0
2017-02-27 11:30:00,102.76,102.76,102.71,102.74,10615.0,88.564,88.564,88.521,88.5468,10615.0
2017-02-27 11:35:00,102.72,102.78,102.69,102.73,14352.0,88.5296,88.5813,88.5037,88.5382,14352.0
2017-02-27 11:40:00,102.73,102.83,102.71,102.81,7992.0,88.5382,88.6244,88.521,88.6071,7992.0
2017-02-27 11:45:00,102.82,102.83,102.75,102.77,10520.0,88.6158,88.6244,88.5554,88.5727,10520.0
2017-02-27 11:50:00,102.77,102.87,102.77,102.86,9690.0,88.5727,88.6588,88.5727,88.6502,9690.0
2017-02-27 11:55:00,102.84,102.96,102.83,102.92,11663.0,88.633,88.7364,88.6244,88.7019,11663.0
2017-02-27 12:00:00,102.92,102.93,102.83,102.83,9823.0,88.7019,88.7106,88.6244,88.6244,9823.0
2017-02-27 12:05:00,102.81,102.85,102.77,102.81,10100.0,88.6071,88.6416,88.5727,88.6071,10100.0
2017-02-27 12:10:00,102.83,102.83,102.77,102.78,4700.0,88.6244,88.6244,88.5727,88.5813,4700.0
2017-02-27 12:15:00,102.78,102.81,102.73,102.75,10505.0,88.5813,88.6071,88.5382,88.5554,10505.0
2017-02-27 12:20:00,102.73,102.75,102.66,102.66,6841.0,88.5382,88.5554,88.4779,88.4779,6841.0
2017-02-27 12:25:00,102.66,102.69,102.61,102.67,5260.0,88.4779,88.5037,88.4348,88.4865,5260.0
2017-02-27 12:30:00,102.67,102.7,102.66,102.67,5639.0,88.4865,88.5123,88.4779,88.4865,5639.0
2017-02-27 12:35:00,102.66,102.67,102.58,102.58,3064.0,88.4779,88.4865,88.4089,88.4089,3064.0
2017-02-27 12:40:00,102.56,102.57,102.51,102.54,6292.0,88.3917,88.4003,88.3486,88.3744,6292.0
2017-02-27 12:45:00,102.53,102.6,102.51,102.51,6740.0,88.3658,88.4261,88.3486,88.3486,6740.0
2017-02-27 12:50:00,102.5,102.52,102.48,102.52,3552.0,88.34,88.3572,88.3227,88.3572,3552.0
2017-02-27 12:55:00,102.48,102.53,102.47,102.49,6043.0,88.3227,88.3658,88.3141,88.3313,6043.0
2017-02-27 13:00:00,102.49,102.5,102.46,102.48,3528.0,88.3313,88.34,88.3055,88.3227,3528.0
2017-02-27 13:05:00,102.48,102.48,102.41,102.43,2769.0,88.3227,88.3227,88.2624,88.2796,2769.0
2017-02-27 13:10:00,102.43,102.48,102.41,102.48,3618.0,88.2796,88.3227,88.2624,88.3227,3618.0
2017-02-27 13:15:00,102.46,102.48,102.38,102.4,4400.0,88.3055,88.3227,88.2365,88.2538,4400.0
2017-02-27 13:20:00,102.4,102.45,102.39,102.42,4651.0,88.2538,88.2969,88.2452,88.271,4651.0
2017-02-27 13:25:00,102.41,102.42,102.36,102.39,4659.0,88.2624,88.271,88.2193,88.2452,4659.0
2017-02-27 13:30:00,102.38,102.5,102.38,102.47,7501.0,88.2365,88.34,88.2365,88.3141,7501.0
2017-02-27 13:35:00,102.46,102.52,102.46,102.48,4235.0,88.3055,88.3572,88.3055,88.3227,4235.0
2017-02-27 13:40:00,102.46,102.49,102.38,102.48,5857.0,88.3055,88.3313,88.2365,88.3227,5857.0
2017-02-27 13:45:00,102.47,102.57,102.47,102.57,5933.0,88.3141,88.4003,88.3141,88.4003,5933.0
2017-02-27 13:50:00,102.59,102.62,102.58,102.58,5030.0,88.4175,88.4434,88.4089,88.4089,5030.0
2017-02-27 13:55:00,102.59,102.64,102.57,102.62,10237.0,88.4175,88.4606,88.4003,88.4434,10237.0
2017-02-27 14:00:00,102.63,102.67,102.63,102.66,4100.0,88.452,88.4865,88.452,88.4779,4100.0
2017-02-27 14:05:00,102.66,102.66,102.62,102.64,7378.0,88.4779,88.4779,88.4434,88.4606,7378.0
2017-02-27 14:10:00,102.62,102.66,102.59,102.66,5358.0,88.4434,88.4779,88.4175,88.4779,5358.0
2017-02-27 14:15:00,102.66,102.67,102.59,102.67,8712.0,88.4779,88.4865,88.4175,88.4865,8712.0
2017-02-27 14:20:00,102.67,102.67,102.56,102.62,8169.0,88.4865,88.4865,88.3917,88.4434,8169.0
2017-02-27 14:25:00,102.63,102.72,102.59,102.65,5577.0,88.452,88.5296,88.4175,88.4692,5577.0
2017-02-27 14:30:00,102.64,102.71,102.64,102.68,12550.0,88.4606,88.521,88.4606,88.4951,12550.0
2017-02-27 14:35:00,102.66,102.73,102.66,102.68,8326.0,88.4779,88.5382,88.4779,88.4951,8326.0
2017-02-27 14:40:00,102.68,102.69,102.66,102.68,7682.0,88.4951,88.5037,88.4779,88.4951,7682.0
2017-02-27 14:45:00,102.69,102.75,102.67,102.74,12213.0,88.5037,88.5554,88.4865,88.5468,12213.0
2017-02-27 14:50:00,102.75,102.75,102.71,102.74,8740.0,88.5554,88.5554,88.521,88.5468,8740.0
2017-02-27 14:55:00,102.74,102.75,102.67,102.67,8919.0,88.5468,88.5554,88.4865,88.4865,8919.0
2017-02-27 15:00:00,102.67,102.68,102.56,102.57,8876.0,88.4865,88.4951,88.3917,88.4003,8876.0
2017-02-27 15:05:00,102.57,102.59,102.54,102.55,11580.0,88.4003,88.4175,88.3744,88.3831,11580.0
2017-02-27 15:10:00,102.54,102.55,102.43,102.44,11341.0,88.3744,88.3831,88.2796,88.2883,11341.0
2017-02-27 15:15:00,102.44,102.56,102.42,102.45,37884.0,88.2883,88.3917,88.271,88.2969,37884.0
2017-02-27 15:20:00,102.43,102.44,102.37,102.38,18174.0,88.2796,88.2883,88.2279,88.2365,18174.0
2017-02-27 15:25:00,102.38,102.4,102.34,102.36,16563.0,88.2365,88.2538,88.2021,88.2193,16563.0
2017-02-27 15:30:00,102.38,102.42,102.36,102.37,18061.0,88.2365,88.271,88.2193,88.2279,18061.0
2017-02-27 15:35:00,102.37,102.39,102.33,102.34,19246.0,88.2279,88.2452,88.1934,88.2021,19246.0
2017-02-27 15:40:00,102.33,102.38,102.26,102.26,16081.0,88.1934,88.2365,88.1331,88.1331,16081.0
2017-02-27 15:45:00,102.27,102.41,102.27,102.37,24111.0,88.1417,88.2624,88.1417,88.2279,24111.0
2017-02-27 15:50:00,102.37,102.44,102.34,102.4,64846.0,88.2279,88.2883,88.2021,88.2538,64846.0
2017-02-27 15:55:00,102.4,102.49,102.39,102.45,43163.0,88.2538,88.3313,88.2452,88.2969,43163.0
2017-02-28 09:30:00,102.32,102.46,102.1,102.32,14757.0,88.1848,88.3055,87.9952,88.1848,14757.0
2017-02-28 09:35:00,102.31,102.56,102.28,102.35,7538.0,88.1762,88.3917,88.1504,88.2107,7538.0
2017-02-28 09:40:00,102.3,102.49,102.26,102.41,5840.0,88.1676,88.3313,88.1331,88.2624,5840.0
2017-02-28 09:45:00,102.43,102.47,102.27,102.31,6400.0,88.2796,88.3141,88.1417,88.1762,6400.0
2017-02-28 09:50:00,102.29,102.29,102.1,102.1,5290.0,88.159,88.159,87.9952,87.9952,5290.0
2017-02-28 09:55:00,102.09,102.09,101.96,102.03,12844.0,87.9866,87.9866,87.8746,87.9349,12844.0
2017-02-28 10:00:00,102.03,102.35,102.03,102.3,5718.0,87.9349,88.2107,87.9349,88.1676,5718.0
2017-02-28 10:05:00,102.3,102.44,102.29,102.41,6816.0,88.1676,88.2883,88.159,88.2624,6816.0
2017-02-28 10:10:00,102.4,102.4,102.26,102.29,7721.0,88.2538,88.2538,88.1331,88.159,7721.0
2017-02-28 10:15:00,102.29,102.4,102.28,102.3,7799.0,88.159,88.2538,88.1504,88.1676,7799.0
2017-02-28 10:20:00,102.3,102.3,102.22,102.27,4950.0,88.1676,88.1676,88.0986,88.1417,4950.0
2017-02-28 10:25:00,102.29,102.44,102.29,102.44,8331.0,88.159,88.2883,88.159,88.2883,8331.0
2017-02-28 10:30:00,102.46,102.61,102.46,102.5,9672.0,88.3055,88.4348,88.3055,88.34,9672.0
2017-02-28 10:35:00,102.5,102.55,102.45,102.46,6406.0,88.34,88.3831,88.2969,88.3055,6406.0
2017-02-28 10:40:00,102.47,102.53,102.44,102.5,7415.0,88.3141,88.3658,88.2883,88.34,7415.0
2017-02-28 10:45:00,102.49,102.56,102.49,102.54,6188.0,88.3313,88.3917,88.3313,88.3744,6188.0
2017-02-28 10:50:00,102.55,102.59,102.53,102.56,11100.0,88.3831,88.4175,88.3658,88.3917,11100.0
2017-02-28 10:55:00,102.57,102.6,102.54,102.57,5232.0,88.4003,88.4261,88.3744,88.4003,5232.0
2017-02-28 11:00:00,102.56,102.56,102.51,102.52,4118.0,88.3917,88.3917,88.3486,88.3572,4118.0
2017-02-28 11:05:00,102.51,102.54,102.47,102.53,12816.0,88.3486,88.3744,88.3141,88.3658,12816.0
2017-02-28 11:10:00,102.54,102.62,102.51,102.61,9790.0,88.3744,88.4434,88.3486,88.4348,9790.0
2017-02-28 11:15:00,102.61,102.66,102.6,102.62,7711.0,88.4348,88.4779,88.4261,88.4434,7711.0
2017-02-28 11:20:00,102.62,102.71,102.62,102.69,5754.0,88.4434,88.521,88.4434,88.5037,5754.0
2017-02-28 11:25:00,102.69,102.71,102.66,102.7,7386.0,88.5037,88.521,88.4779,88.5123,7386.0
2017-02-28 11:30:00,102.71,102.71,102.64,102.64,15678.0,88.521,88.521,88.4606,88.4606,15678.0
2017-02-28 11:35:00,102.61,102.67,102.58,102.66,8451.0,88.4348,88.4865,88.4089,88.4779,8451.0
2017-02-28 11:40:00,102.64,102.69,102.61,102.64,8949.0,88.4606,88.5037,88.4348,88.4606,8949.0
2017-02-28 11:45:00,102.66,102.72,102.64,102.7,7990.0,88.4779,88.5296,88.4606,88.5123,7990.0
2017-02-28 11:50:00,102.69,102.72,102.68,102.69,5425.0,88.5037,88.5296,88.4951,88.5037,5425.0
2017-02-28 11:55:00,102.68,102.76,102.67,102.7,9312.0,88.4951,88.564,88.4865,88.5123,9312.0
2017-02-28 12:00:00,102.7,102.73,102.69,102.69,4026.0,88.5123,88.5382,88.5037,88.5037,4026.0
2017-02-28 12:05:00,102.69,102.69,102.53,102.55,10105.0,88.5037,88.5037,88.3658,88.3831,10105.0
2017-02-28 12:10:00,102.56,102.59,102.53,102.59,9061.0,88.3917,88.4175,88.3658,88.4175,9061.0
2017-02-28 12:15:00,102.58,102.59,102.53,102.53,3714.0,88.4089,88.4175,88.3658,88.3658,3714.0
2017-02-28 12:20:00,102.55,102.55,102.48,102.49,9603.0,88.3831,88.3831,88.3227,88.3313,9603.0
2017-02-28 12:25:00,102.49,102.52,102.4,102.42,10201.0,88.3313,88.3572,88.2538,88.271,10201.0
2017-02-28 12:30:00,102.4,102.43,102.36,102.43,5001.0,88.2538,88.2796,88.2193,88.2796,5001.0
2017-02-28 12:35:00,102.43,102.54,102.42,102.5,13583.0,88.2796,88.3744,88.271,88.34,13583.0
2017-02-28 12:40:00,102.51,102.55,102.43,102.44,8637.0,88.3486,88.3831,88.2796,88.2883,8637.0
2017-02-28 12:45:00,102.43,102.51,102.41,102.5,7109.0,88.2796,88.3486,88.2624,88.34,7109.0
2017-02-28 12:50:00,102.49,102.5,102.46,102.47,6002.0,88.3313,88.34,88.3055,88.3141,6002.0
2017-02-28 12:55:00,102.46,102.46,102.39,102.43,9151.0,88.3055,88.3055,88.2452,88.2796,9151.0
2017-02-28 13:00:00,102.44,102.48,102.39,102.48,7430.0,88.2883,88.3227,88.2452,88.3227,7430.0
2017-02-28 13:05:00,102.49,102.54,102.49,102.51,6465.0,88.3313,88.3744,88.3313,88.3486,6465.0
2017-02-28 13:10:00,102.51,102.53,102.48,102.48,12438.0,88.3486,88.3658,88.3227,88.3227,12438.0
2017-02-28 13:15:00,102.48,102.48,102.44,102.45,9499.0,88.3227,88.3227,88.2883,88.2969,9499.0
2017-02-28 13:20:00,102.45,102.45,102.37,102.37,6388.0,88.2969,88.2969,88.2279,88.2279,6388.0
2017-02-28 13:25:00,102.38,102.4,102.36,102.37,8589.0,88.2365,88.2538,88.2193,88.2279,8589.0
2017-02-28 13:30:00,102.36,102.38,102.3,102.31,12341.0,88.2193,88.2365,88.1676,88.1762,12341.0
2017-02-28 13:35:00,102.31,102.4,102.3,102.34,11576.0,88.1762,88.2538,88.1676,88.2021,11576.0
2017-02-28 13:40:00,102.36,102.38,102.33,102.38,3252.0,88.2193,88.2365,88.1934,88.2365,3252.0
2017-02-28 13:45:00,102.38,102.41,102.36,102.38,5458.0,88.2365,88.2624,88.2193,88.2365,5458.0
2017-02-28 13:50:00,102.38,102.4,102.37,102.4,5274.0,88.2365,88.2538,88.2279,88.2538,5274.0
2017-02-28 13:55:00,102.4,102.42,102.38,102.42,4163.0,88.2538,88.271,88.2365,88.271,4163.0
2017-02-28 14:00:00,102.44,102.47,102.42,102.45,10387.0,88.2883,88.3141,88.271,88.2969,10387.0
2017-02-28 14:05:00,102.44,102.44,102.36,102.37,8330.0,88.2883,88.2883,88.2193,88.2279,8330.0
2017-02-28 14:10:00,102.36,102.39,102.35,102.37,10983.0,88.2193,88.2452,88.2107,88.2279,10983.0
2017-02-28 14:15:00,102.37,102.41,102.33,102.38,10857.0,88.2279,88.2624,88.1934,88.2365,10857.0
2017-02-28 14:20:00,102.38,102.4,102.37,102.38,6831.0,88.2365,88.2538,88.2279,88.2365,6831.0
2017-02-28 14:25:00,102.38,102.43,102.38,102.42,7642.0,88.2365,88.2796,88.2365,88.271,7642.0
2017-02-28 14:30:00,102.43,102.44,102.39,102.42,6655.0,88.2796,88.2883,88.2452,88.271,6655.0
2017-02-28 14:35:00,102.41,102.44,102.39,102.43,5488.0,88.2624,88.2883,88.2452,88.2796,5488.0
2017-02-28 14:40:00,102.43,102.43,102.39,102.39,11958.0,88.2796,88.2796,88.2452,88.2452,11958.0
2017-02-28 14:45:00,102.4,102.48,102.39,102.48,12292.0,88.2538,88.3227,88.2452,88.3227,12292.0
2017-02-28 14:50:00,102.49,102.51,102.47,102.49,10433.0,88.3313,88.3486,88.3141,88.3313,10433.0
2017-02-28 14:55:00,102.48,102.49,102.46,102.46,6056.0,88.3227,88.3313,88.3055,88.3055,6056.0
2017-02-28 15:00:00,102.46,102.47,102.44,102.46,15074.0,88.3055,88.3141,88.2883,88.3055,15074.0
2017-02-28 15:05:00,102.46,102.46,102.44,102.45,8189.0,88.3055,88.3055,88.2883,88.2969,8189.0
2017-02-28 15:10:00,102.45,102.52,102.45,102.52,9387.0,88.2969,88.3572,88.2969,88.3572,9387.0
2017-02-28 15:15:00,102.53,102.58,102.53,102.57,8918.0,88.3658,88.4089,88.3658,88.4003,8918.0
2017-02-28 15:20:00,102.57,102.57,102.51,102.51,13830.0,88.4003,88.4003,88.3486,88.3486,13830.0
2017-02-28 15:25:00,102.5,102.51,102.44,102.45,14307.0,88.34,88.3486,88.2883,88.2969,14307.0
2017-02-28 15:30:00,102.44,102.54,102.44,102.48,15210.0,88.2883,88.3744,88.2883,88.3227,15210.0
2017-02-28 15:35:00,102.48,102.56,102.44,102.45,18479.0,88.3227,88.3917,88.2883,88.2969,18479.0
2017-02-28 15:40:00,102.45,102.45,102.4,102.43,20908.0,88.2969,88.2969,88.2538,88.2796,20908.0
2017-02-28 15:45:00,102.43,102.51,102.38,102.46,32220.0,88.2796,88.3486,88.2365,88.3055,32220.0
2017-02-28 15:50:00,102.46,102.53,102.44,102.44,33003.0,88.3055,88.3658,88.2883,88.2883,33003.0
2017-02-28 15:55:00,102.43,102.47,102.4,102.43,91350.0,88.2796,88.3141,88.2538,88.2796,91350.0
2017-03-01 09:30:00,103.45,103.8,103.14,103.6,23794.0,89.1587,89.4604,88.8915,89.288,23794.0
2017-03-01 09:35:00,103.61,103.8,103.58,103.66,23379.0,89.2966,89.4604,89.2708,89.3397,23379.0
2017-03-01 09:40:00,103.75,103.76,103.56,103.63,12322.0,89.4173,89.4259,89.2535,89.3139,12322.0
2017-03-01 09:45:00,103.61,103.7,103.51,103.55,15972.0,89.2966,89.3742,89.2104,89.2449,15972.0
2017-03-01 09:50:00,103.54,103.55,103.27,103.5,15328.0,89.2363,89.2449,89.0036,89.2018,15328.0
2017-03-01 09:55:00,103.49,103.56,103.44,103.53,12436.0,89.1932,89.2535,89.1501,89.2277,12436.0
2017-03-01 10:00:00,103.56,103.67,103.53,103.54,15278.0,89.2535,89.3483,89.2277,89.2363,15278.0
2017-03-01 10:05:00,103.52,103.57,103.4,103.4,14770.0,89.2191,89.2621,89.1156,89.1156,14770.0
2017-03-01 10:10:00,103.38,103.38,103.24,103.31,11877.0,89.0984,89.0984,88.9777,89.0381,11877.0
2017-03-01 10:15:00,103.3,103.31,103.22,103.24,13279.0,89.0294,89.0381,88.9605,88.9777,13279.0
2017-03-01 10:20:00,103.26,103.28,103.15,103.17,25161.0,88.995,89.0122,88.9002,88.9174,25161.0
2017-03-01 10:25:00,103.18,103.2,103.05,103.18,23084.0,88.926,88.9433,88.814,88.926,23084.0
2017-03-01 10:30:00,103.19,103.26,103.14,103.14,11965.0,88.9346,88.995,88.8915,88.8915,11965.0
2017-03-01 10:35:00,103.16,103.29,103.15,103.29,6217.0,88.9088,89.0208,88.9002,89.0208,6217.0
2017-03-01 10:40:00,103.27,103.42,103.23,103.42,7364.0,89.0036,89.1329,88.9691,89.1329,7364.0
2017-03-01 10:45:00,103.42,103.58,103.42,103.58,9159.0,89.1329,89.2708,89.1329,89.2708,9159.0
2017-03-01 10:50:00,103.57,103.6,103.53,103.56,9173.0,89.2621,89.288,89.2277,89.2535,9173.0
2017-03-01 10:55:00,103.56,103.69,103.55,103.69,6722.0,89.2535,89.3656,89.2449,89.3656,6722.0
2017-03-01 11:00:00,103.66,103.67,103.56,103.56,6515.0,89.3397,89.3483,89.2535,89.2535,6515.0
2017-03-01 11:05:00,103.54,103.72,103.54,103.72,12879.0,89.2363,89.3914,89.2363,89.3914,12879.0
2017-03-01 11:10:00,103.75,103.82,103.75,103.8,3750.0,89.4173,89.4776,89.4173,89.4604,3750.0
2017-03-01 11:15:00,103.8,103.82,103.72,103.76,11617.0,89.4604,89.4776,89.3914,89.4259,11617.0
2017-03-01 11:20:00,103.75,103.75,103.51,103.54,7865.0,89.4173,89.4173,89.2104,89.2363,7865.0
2017-03-01 11:25:00,103.53,103.73,103.53,103.73,9152.0,89.2277,89.4,89.2277,89.4,9152.0
2017-03-01 11:30:00,103.72,103.73,103.66,103.67,4488.0,89.3914,89.4,89.3397,89.3483,4488.0
2017-03-01 11:35:00,103.67,103.67,103.58,103.66,9153.0,89.3483,89.3483,89.2708,89.3397,9153.0
2017-03-01 11:40:00,103.66,103.72,103.66,103.7,7261.0,89.3397,89.3914,89.3397,89.3742,7261.0
2017-03-01 11:45:00,103.7,103.71,103.63,103.65,7367.0,89.3742,89.3828,89.3139,89.3311,7367.0
2017-03-01 11:50:00,103.63,103.69,103.51,103.52,14674.0,89.3139,89.3656,89.2104,89.2191,14674.0
2017-03-01 11:55:00,103.53,103.56,103.44,103.47,12101.0,89.2277,89.2535,89.1501,89.176,12101.0
2017-03-01 12:00:00,103.48,103.7,103.43,103.7,11828.0,89.1846,89.3742,89.1415,89.3742,11828.0
2017-03-01 12:05:00,103.69,103.75,103.63,103.73,7336.0,89.3656,89.4173,89.3139,89.4,7336.0
2017-03-01 12:10:00,103.7,103.76,103.67,103.74,5292.0,89.3742,89.4259,89.3483,89.4087,5292.0
2017-03-01 12:15:00,103.76,103.79,103.64,103.65,13668.0,89.4259,89.4518,89.3225,89.3311,13668.0
2017-03-01 12:20:00,103.66,103.69,103.6,103.63,7946.0,89.3397,89.3656,89.288,89.3139,7946.0
2017-03-01 12:25:00,103.66,103.69,103.6,103.63,10645.0,89.3397,89.3656,89.288,89.3139,10645.0
2017-03-01 12:30:00,103.63,103.75,103.61,103.73,9244.0,89.3139,89.4173,89.2966,89.4,9244.0
2017-03-01 12:35:00,103.73,103.73,103.65,103.65,2547.0,89.4,89.4,89.3311,89.3311,2547.0
2017-03-01 12:40:00,103.64,103.68,103.6,103.65,7206.0,89.3225,89.357,89.288,89.3311,7206.0
2017-03-01 12:45:00,103.65,103.7,103.65,103.67,5331.0,89.3311,89.3742,89.3311,89.3483,5331.0
2017-03-01 12:50:00,103.65,103.66,103.62,103.62,1835.0,89.3311,89.3397,89.3052,89.3052,1835.0
2017-03-01 12:55:00,103.61,103.67,103.6,103.6,11855.0,89.2966,89.3483,89.288,89.288,11855.0
2017-03-01 13:00:00,103.63,103.63,103.6,103.61,4063.0,89.3139,89.3139,89.288,89.2966,4063.0
2017-03-01 13:05:00,103.63,103.64,103.59,103.61,18278.0,89.3139,89.3225,89.2794,89.2966,18278.0
2017-03-01 13:10:00,103.62,103.62,103.49,103.5,8165.0,89.3052,89.3052,89.1932,89.2018,8165.0
2017-03-01 13:15:00,103.5,103.53,103.44,103.47,66585.0,89.2018,89.2277,89.1501,89.176,66585.0
2017-03-01 13:20:00,103.46,103.55,103.44,103.47,14656.0,89.1673,89.2449,89.1501,89.176,14656.0
2017-03-01 13:25:00,103.48,103.48,103.44,103.44,9811.0,89.1846,89.1846,89.1501,89.1501,9811.0
2017-03-01 13:30:00,103.45,103.45,103.26,103.28,23505.0,89.1587,89.1587,88.995,89.0122,23505.0
2017-03-01 13:35:00,103.3,103.37,103.21,103.23,26588.0,89.0294,89.0898,88.9519,88.9691,26588.0
2017-03-01 13:40:00,103.24,103.31,103.24,103.31,18200.0,88.9777,89.0381,88.9777,89.0381,18200.0
2017-03-01 13:45:00,103.31,103.39,103.31,103.36,14083.0,89.0381,89.107,89.0381,89.0812,14083.0
2017-03-01 13:50:00,103.36,103.39,103.34,103.34,10512.0,89.0812,89.107,89.0639,89.0639,10512.0
2017-03-01 13:55:00,103.34,103.37,103.31,103.34,11499.0,89.0639,89.0898,89.0381,89.0639,11499.0
2017-03-01 14:00:00,103.34,103.34,103.15,103.18,20397.0,89.0639,89.0639,88.9002,88.926,20397.0
2017-03-01 14:05:00,103.19,103.26,103.19,103.21,15778.0,88.9346,88.995,88.9346,88.9519,15778.0
2017-03-01 14:10:00,103.2,103.29,103.14,103.29,15319.0,88.9433,89.0208,88.8915,89.0208,15319.0
2017-03-01 14:15:00,103.29,103.43,103.29,103.39,24273.0,89.0208,89.1415,89.0208,89.107,24273.0
2017-03-01 14:20:00,103.4,103.5,103.36,103.46,25945.0,89.1156,89.2018,89.0812,89.1673,25945.0
2017-03-01 14:25:00,103.46,103.47,103.4,103.43,16470.0,89.1673,89.176,89.1156,89.1415,16470.0
2017-03-01 14:30:00,103.43,103.45,103.34,103.34,23184.0,89.1415,89.1587,89.0639,89.0639,23184.0
2017-03-01 14:35:00,103.36,103.42,103.33,103.33,18056.0,89.0812,89.1329,89.0553,89.0553,18056.0
2017-03-01 14:40:00,103.34,103.35,103.24,103.28,14550.0,89.0639,89.0725,88.9777,89.0122,14550.0
2017-03-01 14:45:00,103.29,103.46,103.28,103.46,22977.0,89.0208,89.1673,89.0122,89.1673,22977.0
2017-03-01 14:50:00,103.45,103.46,103.38,103.41,18546.0,89.1587,89.1673,89.0984,89.1242,18546.0
2017-03-01 14:55:00,103.43,103.43,103.39,103.41,19300.0,89.1415,89.1415,89.107,89.1242,19300.0
2017-03-01 15:00:00,103.41,103.41,103.33,103.4,18271.0,89.1242,89.1242,89.0553,89.1156,18271.0
2017-03-01 15:05:00,103.4,103.43,103.35,103.35,14455.0,89.1156,89.1415,89.0725,89.0725,14455.0
2017-03-01 15:10:00,103.35,103.41,103.34,103.35,30827.0,89.0725,89.1242,89.0639,89.0725,30827.0
2017-03-01 15:15:00,103.35,103.4,103.29,103.39,24989.0,89.0725,89.1156,89.0208,89.107,24989.0
2017-03-01 15:20:00,103.38,103.45,103.37,103.45,17162.0,89.0984,89.1587,89.0898,89.1587,17162.0
2017-03-01 15:25:00,103.45,103.45,103.35,103.4,19688.0,89.1587,89.1587,89.0725,89.1156,19688.0
2017-03-01 15:30:00,103.4,103.4,103.34,103.36,15804.0,89.1156,89.1156,89.0639,89.0812,15804.0
2017-03-01 15:35:00,103.37,103.46,103.37,103.4,25013.0,89.0898,89.1673,89.0898,89.1156,25013.0
2017-03-01 15:40:00,103.4,103.42,103.36,103.36,49706.0,89.1156,89.1329,89.0812,89.0812,49706.0
2017-03-01 15:45:00,103.38,103.44,103.34,103.36,35674.0,89.0984,89.1501,89.0639,89.0812,35674.0
2017-03-01 15:50:00,103.36,103.38,103.25,103.25,22871.0,89.0812,89.0984,88.9864,88.9864,22871.0
2017-03-01 15:55:00,103.26,103.33,103.2,103.28,75919.0,88.995,89.0553,88.9433,89.0122,75919.0
2017-03-02 09:30:00,103.3,103.3,102.65,102.68,11346.0,89.0294,89.0294,88.4692,88.4951,11346.0
2017-03-02 09:35:00,102.61,103.03,102.61,102.92,20183.0,88.4348,88.7967,88.4348,88.7019,20183.0
2017-03-02 09:40:00,102.95,103.01,102.93,102.95,2181.0,88.7278,88.7795,88.7106,88.7278,2181.0
2017-03-02 09:45:00,102.96,103.1,102.78,102.78,9432.0,88.7364,88.8571,88.5813,88.5813,9432.0
2017-03-02 09:50:00,102.8,102.81,102.68,102.7,4590.0,88.5985,88.6071,88.4951,88.5123,4590.0
2017-03-02 09:55:00,102.68,102.8,102.68,102.78,3883.0,88.4951,88.5985,88.4951,88.5813,3883.0
2017-03-02 10:00:00,102.79,102.82,102.64,102.68,6408.0,88.5899,88.6158,88.4606,88.4951,6408.0
2017-03-02 10:05:00,102.66,102.78,102.64,102.7,10146.0,88.4779,88.5813,88.4606,88.5123,10146.0
2017-03-02 10:10:00,102.66,102.66,102.47,102.47,10908.0,88.4779,88.4779,88.3141,88.3141,10908.0
2017-03-02 10:15:00,102.48,102.58,102.35,102.5,21510.0,88.3227,88.4089,88.2107,88.34,21510.0
2017-03-02 10:20:00,102.5,102.55,102.44,102.49,11930.0,88.34,88.3831,88.2883,88.3313,11930.0
2017-03-02 10:25:00,102.52,102.54,102.46,102.5,10934.0,88.3572,88.3744,88.3055,88.34,10934.0
2017-03-02 10:30:00,102.49,102.49,102.37,102.37,10152.0,88.3313,88.3313,88.2279,88.2279,10152.0
2017-03-02 10:35:00,102.38,102.53,102.35,102.49,23758.0,88.2365,88.3658,88.2107,88.3313,23758.0
2017-03-02 10:40:00,102.5,102.54,102.47,102.5,19674.0,88.34,88.3744,88.3141,88.34,19674.0
2017-03-02 10:45:00,102.51,102.74,102.5,102.73,9012.0,88.3486,88.5468,88.34,88.5382,9012.0
2017-03-02 10:50:00,102.72,102.73,102.64,102.67,5400.0,88.5296,88.5382,88.4606,88.4865,5400.0
2017-03-02 10:55:00,102.65,102.72,102.63,102.7,12408.0,88.4692,88.5296,88.452,88.5123,12408.0
2017-03-02 11:00:00,102.69,102.74,102.65,102.69,11304.0,88.5037,88.5468,88.4692,88.5037,11304.0
2017-03-02 11:05:00,102.71,102.72,102.63,102.67,10082.0,88.521,88.5296,88.452,88.4865,10082.0
2017-03-02 11:10:00,102.66,102.7,102.59,102.67,15194.0,88.4779,88.5123,88.4175,88.4865,15194.0
2017-03-02 11:15:00,102.66,102.67,102.55,102.6,8119.0,88.4779,88.4865,88.3831,88.4261,8119.0
2017-03-02 11:20:00,102.63,102.74,102.63,102.73,4104.0,88.452,88.5468,88.452,88.5382,4104.0
2017-03-02 11:25:00,102.73,102.74,102.7,102.71,5596.0,88.5382,88.5468,88.5123,88.521,5596.0
2017-03-02 11:30:00,102.7,102.71,102.55,102.56,5835.0,88.5123,88.521,88.3831,88.3917,5835.0
2017-03-02 11:35:00,102.56,102.61,102.54,102.57,11142.0,88.3917,88.4348,88.3744,88.4003,11142.0
2017-03-02 11:40:00,102.58,102.6,102.5,102.59,13458.0,88.4089,88.4261,88.34,88.4175,13458.0
2017-03-02 11:45:00,102.59,102.69,102.55,102.68,15244.0,88.4175,88.5037,88.3831,88.4951,15244.0
2017-03-02 11:50:00,102.69,102.72,102.66,102.66,10423.0,88.5037,88.5296,88.4779,88.4779,10423.0
2017-03-02 11:55:00,102.68,102.81,102.67,102.81,19190.0,88.4951,88.6071,88.4865,88.6071,19190.0
2017-03-02 12:00:00,102.81,102.81,102.75,102.8,12172.0,88.6071,88.6071,88.5554,88.5985,12172.0
2017-03-02 12:05:00,102.8,102.81,102.7,102.74,17119.0,88.5985,88.6071,88.5123,88.5468,17119.0
2017-03-02 12:10:00,102.73,102.73,102.66,102.67,4600.0,88.5382,88.5382,88.4779,88.4865,4600.0
2017-03-02 12:15:00,102.69,102.72,102.65,102.67,6750.0,88.5037,88.5296,88.4692,88.4865,6750.0
2017-03-02 12:20:00,102.65,102.66,102.55,102.57,11474.0,88.4692,88.4779,88.3831,88.4003,11474.0
2017-03-02 12:25:00,102.57,102.67,102.56,102.67,7712.0,88.4003,88.4865,88.3917,88.4865,7712.0
2017-03-02 12:30:00,102.67,102.73,102.66,102.71,9162.0,88.4865,88.5382,88.4779,88.521,9162.0
2017-03-02 12:35:00,102.71,102.83,102.71,102.83,6327.0,88.521,88.6244,88.521,88.6244,6327.0
2017-03-02 12:40:00,102.82,102.84,102.74,102.83,9092.0,88.6158,88.633,88.5468,88.6244,9092.0
2017-03-02 12:45:00,102.83,102.84,102.77,102.8,7987.0,88.6244,88.633,88.5727,88.5985,7987.0
2017-03-02 12:50:00,102.79,102.9,102.75,102.89,6967.0,88.5899,88.6847,88.5554,88.6761,6967.0
2017-03-02 12:55:00,102.89,102.91,102.85,102.87,7650.0,88.6761,88.6933,88.6416,88.6588,7650.0
2017-03-02 13:00:00,102.88,102.88,102.77,102.79,24848.0,88.6675,88.6675,88.5727,88.5899,24848.0
2017-03-02 13:05:00,102.8,102.83,102.76,102.8,9652.0,88.5985,88.6244,88.564,88.5985,9652.0
2017-03-02 13:10:00,102.78,102.78,102.76,102.78,2839.0,88.5813,88.5813,88.564,88.5813,2839.0
2017-03-02 13:15:00,102.77,102.81,102.76,102.78,3202.0,88.5727,88.6071,88.564,88.5813,3202.0
2017-03-02 13:20:00,102.77,102.79,102.75,102.78,20230.0,88.5727,88.5899,88.5554,88.5813,20230.0
2017-03-02 13:25:00,102.8,102.85,102.78,102.85,18557.0,88.5985,88.6416,88.5813,88.6416,18557.0
2017-03-02 13:30:00,102.84,102.87,102.83,102.83,6446.0,88.633,88.6588,88.6244,88.6244,6446.0
2017-03-02 13:35:00,102.83,102.85,102.77,102.8,4305.0,88.6244,88.6416,88.5727,88.5985,4305.0
2017-03-02 13:40:00,102.79,102.81,102.76,102.76,4817.0,88.5899,88.6071,88.564,88.564,4817.0
2017-03-02 13:45:00,102.75,102.82,102.75,102.79,5839.0,88.5554,88.6158,88.5554,88.5899,5839.0
2017-03-02 13:50:00,102.78,102.81,102.76,102.8,6618.0,88.5813,88.6071,88.564,88.5985,6618.0
2017-03-02 13:55:00,102.78,102.88,102.77,102.85,17442.0,88.5813,88.6675,88.5727,88.6416,17442.0
2017-03-02 14:00:00,102.85,102.86,102.82,102.85,10738.0,88.6416,88.6502,88.6158,88.6416,10738.0
2017-03-02 14:05:00,102.85,102.85,102.74,102.74,9075.0,88.6416,88.6416,88.5468,88.5468,9075.0
2017-03-02 14:10:00,102.74,102.74,102.62,102.63,8957.0,88.5468,88.5468,88.4434,88.452,8957.0
2017-03-02 14:15:00,102.63,102.64,102.54,102.54,11464.0,88.452,88.4606,88.3744,88.3744,11464.0
2017-03-02 14:20:00,102.53,102.55,102.51,102.53,7554.0,88.3658,88.3831,88.3486,88.3658,7554.0
2017-03-02 14:25:00,102.54,102.78,102.52,102.78,93816.0,88.3744,88.5813,88.3572,88.5813,93816.0
2017-03-02 14:30:00,102.79,102.86,102.78,102.86,13163.0,88.5899,88.6502,88.5813,88.6502,13163.0
2017-03-02 14:35:00,102.86,102.88,102.83,102.87,15370.0,88.6502,88.6675,88.6244,88.6588,15370.0
2017-03-02 14:40:00,102.87,102.87,102.78,102.8,13153.0,88.6588,88.6588,88.5813,88.5985,13153.0
2017-03-02 14:45:00,102.8,102.83,102.75,102.82,13727.0,88.5985,88.6244,88.5554,88.6158,13727.0
2017-03-02 14:50:00,102.83,102.83,102.69,102.71,9600.0,88.6244,88.6244,88.5037,88.521,9600.0
2017-03-02 14:55:00,102.7,102.71,102.63,102.65,7519.0,88.5123,88.521,88.452,88.4692,7519.0
2017-03-02 15:00:00,102.65,102.65,102.59,102.63,11536.0,88.4692,88.4692,88.4175,88.452,11536.0
2017-03-02 15:05:00,102.64,102.64,102.52,102.52,5650.0,88.4606,88.4606,88.3572,88.3572,5650.0
2017-03-02 15:10:00,102.54,102.55,102.51,102.52,6011.0,88.3744,88.3831,88.3486,88.3572,6011.0
2017-03-02 15:15:00,102.52,102.55,102.48,102.54,24001.0,88.3572,88.3831,88.3227,88.3744,24001.0
2017-03-02 15:20:00,102.54,102.62,102.53,102.6,13360.0,88.3744,88.4434,88.3658,88.4261,13360.0
2017-03-02 15:25:00,102.6,102.6,102.53,102.57,15542.0,88.4261,88.4261,88.3658,88.4003,15542.0
2017-03-02 15:30:00,102.57,102.57,102.43,102.43,18347.0,88.4003,88.4003,88.2796,88.2796,18347.0
2017-03-02 15:35:00,102.42,102.42,102.36,102.37,19221.0,88.271,88.271,88.2193,88.2279,19221.0
2017-03-02 15:40:00,102.36,102.42,102.32,102.42,52613.0,88.2193,88.271,88.1848,88.271,52613.0
2017-03-02 15:45:00,102.42,102.46,102.39,102.39,40298.0,88.271,88.3055,88.2452,88.2452,40298.0
2017-03-02 15:50:00,102.4,102.42,102.32,102.36,56319.0,88.2538,88.271,88.1848,88.2193,56319.0
2017-03-02 15:55:00,102.35,102.42,102.3,102.35,92620.0,88.2107,88.271,88.1676,88.2107,92620.0
2017-03-03 09:30:00,102.43,102.43,102.16,102.32,8102.0,88.2796,88.2796,88.0469,88.1848,8102.0
2017-03-03 09:35:00,102.45,103.17,102.38,102.93,47098.0,88.2969,88.9174,88.2365,88.7106,47098.0
2017-03-03 09:40:00,102.87,102.89,102.71,102.77,8001.0,88.6588,88.6761,88.521,88.5727,8001.0
2017-03-03 09:45:00,102.73,102.75,102.49,102.49,11341.0,88.5382,88.5554,88.3313,88.3313,11341.0
2017-03-03 09:50:00,102.46,102.5,102.26,102.29,10312.0,88.3055,88.34,88.1331,88.159,10312.0
2017-03-03 09:55:00,102.3,102.35,102.19,102.27,6630.0,88.1676,88.2107,88.0728,88.1417,6630.0
2017-03-03 10:00:00,102.29,102.51,102.29,102.43,7872.0,88.159,88.3486,88.159,88.2796,7872.0
2017-03-03 10:05:00,102.42,102.48,102.33,102.48,12494.0,88.271,88.3227,88.1934,88.3227,12494.0
2017-03-03 10:10:00,102.48,102.54,102.45,102.49,12019.0,88.3227,88.3744,88.2969,88.3313,12019.0
2017-03-03 10:15:00,102.47,102.48,102.35,102.41,4045.0,88.3141,88.3227,88.2107,88.2624,4045.0
2017-03-03 10:20:00,102.4,102.44,102.34,102.38,6231.0,88.2538,88.2883,88.2021,88.2365,6231.0
2017-03-03 10:25:00,102.43,102.47,102.37,102.41,4832.0,88.2796,88.3141,88.2279,88.2624,4832.0
2017-03-03 10:30:00,102.41,102.42,102.23,102.24,8616.0,88.2624,88.271,88.1073,88.1159,8616.0
2017-03-03 10:35:00,102.23,102.25,102.18,102.24,5265.0,88.1073,88.1245,88.0642,88.1159,5265.0
2017-03-03 10:40:00,102.26,102.38,102.23,102.38,9321.0,88.1331,88.2365,88.1073,88.2365,9321.0
2017-03-03 10:45:00,102.38,102.48,102.34,102.44,17744.0,88.2365,88.3227,88.2021,88.2883,17744.0
2017-03-03 10:50:00,102.45,102.48,102.43,102.44,9883.0,88.2969,88.3227,88.2796,88.2883,9883.0
2017-03-03 10:55:00,102.44,102.45,102.34,102.34,15161.0,88.2883,88.2969,88.2021,88.2021,15161.0
2017-03-03 11:00:00,102.3,102.3,102.22,102.26,6300.0,88.1676,88.1676,88.0986,88.1331,6300.0
2017-03-03 11:05:00,102.25,102.33,102.23,102.28,9215.0,88.1245,88.1934,88.1073,88.1504,9215.0
2017-03-03 11:10:00,102.27,102.34,102.26,102.34,11600.0,88.1417,88.2021,88.1331,88.2021,11600.0
2017-03-03 11:15:00,102.33,102.37,102.29,102.29,6266.0,88.1934,88.2279,88.159,88.159,6266.0
2017-03-03 11:20:00,102.28,102.4,102.28,102.38,15159.0,88.1504,88.2538,88.1504,88.2365,15159.0
2017-03-03 11:25:00,102.38,102.38,102.29,102.36,10230.0,88.2365,88.2365,88.159,88.2193,10230.0
2017-03-03 11:30:00,102.32,102.42,102.27,102.37,8340.0,88.1848,88.271,88.1417,88.2279,8340.0
2017-03-03 11:35:00,102.36,102.44,102.32,102.43,9295.0,88.2193,88.2883,88.1848,88.2796,9295.0
2017-03-03 11:40:00,102.46,102.51,102.43,102.46,6660.0,88.3055,88.3486,88.2796,88.3055,6660.0
2017-03-03 11:45:00,102.46,102.53,102.45,102.53,5900.0,88.3055,88.3658,88.2969,88.3658,5900.0
2017-03-03 11:50:00,102.52,102.56,102.44,102.45,10090.0,88.3572,88.3917,88.2883,88.2969,10090.0
2017-03-03 11:55:00,102.46,102.46,102.32,102.36,7409.0,88.3055,88.3055,88.1848,88.2193,7409.0
2017-03-03 12:00:00,102.34,102.37,102.27,102.28,12117.0,88.2021,88.2279,88.1417,88.1504,12117.0
2017-03-03 12:05:00,102.28,102.35,102.27,102.28,12154.0,88.1504,88.2107,88.1417,88.1504,12154.0
2017-03-03 12:10:00,102.27,102.27,102.16,102.2,6562.0,88.1417,88.1417,88.0469,88.0814,6562.0
2017-03-03 12:15:00,102.22,102.22,102.08,102.08,3746.0,88.0986,88.0986,87.978,87.978,3746.0
2017-03-03 12:20:00,102.1,102.13,102.06,102.09,8114.0,87.9952,88.0211,87.9607,87.9866,8114.0
2017-03-03 12:25:00,102.09,102.1,102.0,102.01,7482.0,87.9866,87.9952,87.909,87.9177,7482.0
2017-03-03 12:30:00,102.01,102.11,102.0,102.04,6413.0,87.9177,88.0038,87.909,87.9435,6413.0
2017-03-03 12:35:00,102.06,102.07,101.95,101.95,3517.0,87.9607,87.9694,87.8659,87.8659,3517.0
2017-03-03 12:40:00,101.94,102.03,101.94,102.02,5948.0,87.8573,87.9349,87.8573,87.9263,5948.0
2017-03-03 12:45:00,102.04,102.09,102.03,102.03,7746.0,87.9435,87.9866,87.9349,87.9349,7746.0
2017-03-03 12:50:00,102.02,102.03,101.99,102.02,4903.0,87.9263,87.9349,87.9004,87.9263,4903.0
2017-03-03 12:55:00,102.0,102.02,101.94,101.94,3504.0,87.909,87.9263,87.8573,87.8573,3504.0
2017-03-03 13:00:00,101.94,101.97,101.79,101.91,23854.0,87.8573,87.8832,87.728,87.8315,23854.0
2017-03-03 13:05:00,101.91,101.92,101.81,101.87,5227.0,87.8315,87.8401,87.7453,87.797,5227.0
2017-03-03 13:10:00,101.86,101.91,101.85,101.85,3551.0,87.7884,87.8315,87.7798,87.7798,3551.0
2017-03-03 13:15:00,101.83,101.85,101.69,101.69,8775.0,87.7625,87.7798,87.6419,87.6419,8775.0
2017-03-03 13:20:00,101.69,101.75,101.68,101.69,4900.0,87.6419,87.6936,87.6332,87.6419,4900.0
2017-03-03 13:25:00,101.7,101.79,101.69,101.79,3972.0,87.6505,87.728,87.6419,87.728,3972.0
2017-03-03 13:30:00,101.78,101.83,101.74,101.74,7514.0,87.7194,87.7625,87.685,87.685,7514.0
2017-03-03 13:35:00,101.73,101.82,101.73,101.76,6992.0,87.6763,87.7539,87.6763,87.7022,6992.0
2017-03-03 13:40:00,101.76,101.84,101.74,101.83,6995.0,87.7022,87.7711,87.685,87.7625,6995.0
2017-03-03 13:45:00,101.84,101.86,101.78,101.85,6338.0,87.7711,87.7884,87.7194,87.7798,6338.0
2017-03-03 13:50:00,101.85,101.88,101.82,101.85,7593.0,87.7798,87.8056,87.7539,87.7798,7593.0
2017-03-03 13:55:00,101.87,101.9,101.86,101.89,3341.0,87.797,87.8229,87.7884,87.8142,3341.0
2017-03-03 14:00:00,101.9,102.0,101.89,101.98,7835.0,87.8229,87.909,87.8142,87.8918,7835.0
2017-03-03 14:05:00,101.97,102.11,101.96,102.05,7578.0,87.8832,88.0038,87.8746,87.9521,7578.0
2017-03-03 14:10:00,102.06,102.09,101.96,101.96,12113.0,87.9607,87.9866,87.8746,87.8746,12113.0
2017-03-03 14:15:00,101.97,101.97,101.88,101.88,6187.0,87.8832,87.8832,87.8056,87.8056,6187.0
2017-03-03 14:20:00,101.9,101.96,101.89,101.9,11460.0,87.8229,87.8746,87.8142,87.8229,11460.0
2017-03-03 14:25:00,101.9,101.97,101.87,101.95,7868.0,87.8229,87.8832,87.797,87.8659,7868.0
2017-03-03 14:30:00,101.97,102.1,101.95,102.02,5608.0,87.8832,87.9952,87.8659,87.9263,5608.0
2017-03-03 14:35:00,102.06,102.06,101.97,101.99,12306.0,87.9607,87.9607,87.8832,87.9004,12306.0
2017-03-03 14:40:00,101.99,102.05,101.99,101.99,5758.0,87.9004,87.9521,87.9004,87.9004,5758.0
2017-03-03 14:45:00,101.99,102.06,101.97,102.04,5646.0,87.9004,87.9607,87.8832,87.9435,5646.0
2017-03-03 14:50:00,102.04,102.06,101.99,102.02,9498.0,87.9435,87.9607,87.9004,87.9263,9498.0
2017-03-03 14:55:00,102.02,102.05,101.97,101.99,5900.0,87.9263,87.9521,87.8832,87.9004,5900.0
2017-03-03 15:00:00,101.97,102.03,101.92,101.97,11497.0,87.8832,87.9349,87.8401,87.8832,11497.0
2017-03-03 15:05:00,101.96,101.98,101.94,101.95,5100.0,87.8746,87.8918,87.8573,87.8659,5100.0
2017-03-03 15:10:00,101.95,101.96,101.89,101.92,9266.0,87.8659,87.8746,87.8142,87.8401,9266.0
2017-03-03 15:15:00,101.93,102.0,101.91,102.0,7518.0,87.8487,87.909,87.8315,87.909,7518.0
2017-03-03 15:20:00,101.99,102.07,101.97,102.07,8700.0,87.9004,87.9694,87.8832,87.9694,8700.0
2017-03-03 15:25:00,102.07,102.13,102.06,102.12,12492.0,87.9694,88.0211,87.9607,88.0125,12492.0
2017-03-03 15:30:00,102.11,102.16,102.1,102.14,14724.0,88.0038,88.0469,87.9952,88.0297,14724.0
2017-03-03 15:35:00,102.14,102.23,102.14,102.22,15099.0,88.0297,88.1073,88.0297,88.0986,15099.0
2017-03-03 15:40:00,102.22,102.26,102.15,102.21,23192.0,88.0986,88.1331,88.0383,88.09,23192.0
2017-03-03 15:45:00,102.22,102.22,101.99,102.0,28196.0,88.0986,88.0986,87.9004,87.909,28196.0
2017-03-03 15:50:00,102.0,102.09,102.0,102.08,36611.0,87.909,87.9866,87.909,87.978,36611.0
2017-03-03 15:55:00,102.08,102.1,101.97,102.06,77421.0,87.978,87.9952,87.8832,87.9607,77421.0
2017-03-06 09:30:00,101.95,101.95,101.28,101.49,26914.0,87.8659,87.8659,87.2885,87.4695,26914.0
2017-03-06 09:35:00,101.45,101.45,101.28,101.28,5850.0,87.435,87.435,87.2885,87.2885,5850.0
2017-03-06 09:40:00,101.3,101.4,101.2,101.23,9072.0,87.3057,87.3919,87.2196,87.2454,9072.0
2017-03-06 09:45:00,101.23,101.45,101.15,101.45,9505.0,87.2454,87.435,87.1765,87.435,9505.0
2017-03-06 09:50:00,101.44,101.64,101.4,101.61,10893.0,87.4264,87.5988,87.3919,87.5729,10893.0
2017-03-06 09:55:00,101.62,101.63,101.46,101.53,7336.0,87.5815,87.5902,87.4436,87.504,7336.0
2017-03-06 10:00:00,101.59,101.65,101.52,101.62,21097.0,87.5557,87.6074,87.4953,87.5815,21097.0
2017-03-06 10:05:00,101.65,101.88,101.65,101.81,10329.0,87.6074,87.8056,87.6074,87.7453,10329.0
2017-03-06 10:10:00,101.84,101.96,101.79,101.88,5915.0,87.7711,87.8746,87.728,87.8056,5915.0
2017-03-06 10:15:00,101.9,101.95,101.82,101.82,2875.0,87.8229,87.8659,87.7539,87.7539,2875.0
2017-03-06 10:20:00,101.8,101.9,101.73,101.9,7572.0,87.7367,87.8229,87.6763,87.8229,7572.0
2017-03-06 10:25:00,101.89,101.89,101.77,101.8,7105.0,87.8142,87.8142,87.7108,87.7367,7105.0
2017-03-06 10:30:00,101.76,101.79,101.72,101.72,7847.0,87.7022,87.728,87.6677,87.6677,7847.0
2017-03-06 10:35:00,101.73,101.75,101.53,101.71,7786.0,87.6763,87.6936,87.504,87.6591,7786.0
2017-03-06 10:40:00,101.68,101.68,101.56,101.62,4920.0,87.6332,87.6332,87.5298,87.5815,4920.0
2017-03-06 10:45:00,101.61,101.69,101.58,101.58,7568.0,87.5729,87.6419,87.5471,87.5471,7568.0
2017-03-06 10:50:00,101.6,101.6,101.51,101.51,1725.0,87.5643,87.5643,87.4867,87.4867,1725.0
2017-03-06 10:55:00,101.52,101.6,101.5,101.52,7773.0,87.4953,87.5643,87.4781,87.4953,7773.0
2017-03-06 11:00:00,101.5,101.52,101.46,101.49,10316.0,87.4781,87.4953,87.4436,87.4695,10316.0
2017-03-06 11:05:00,101.47,101.55,101.47,101.52,4580.0,87.4523,87.5212,87.4523,87.4953,4580.0
2017-03-06 11:10:00,101.52,101.64,101.47,101.64,5873.0,87.4953,87.5988,87.4523,87.5988,5873.0
2017-03-06 11:15:00,101.61,101.66,101.58,101.66,4563.0,87.5729,87.616,87.5471,87.616,4563.0
2017-03-06 11:20:00,101.63,101.63,101.55,101.57,4212.0,87.5902,87.5902,87.5212,87.5384,4212.0
2017-03-06 11:25:00,101.58,101.58,101.53,101.54,6865.0,87.5471,87.5471,87.504,87.5126,6865.0
2017-03-06 11:30:00,101.53,101.6,101.44,101.48,17249.0,87.504,87.5643,87.4264,87.4609,17249.0
2017-03-06 11:35:00,101.49,101.5,101.42,101.42,11310.0,87.4695,87.4781,87.4092,87.4092,11310.0
2017-03-06 11:40:00,101.42,101.46,101.39,101.45,3600.0,87.4092,87.4436,87.3833,87.435,3600.0
2017-03-06 11:45:00,101.42,101.42,101.34,101.38,7029.0,87.4092,87.4092,87.3402,87.3747,7029.0
2017-03-06 11:50:00,101.4,101.41,101.32,101.32,4666.0,87.3919,87.4005,87.323,87.323,4666.0
2017-03-06 11:55:00,101.31,101.31,101.28,101.3,6551.0,87.3144,87.3144,87.2885,87.3057,6551.0
2017-03-06 12:00:00,101.29,101.3,101.21,101.3,7952.0,87.2971,87.3057,87.2282,87.3057,7952.0
2017-03-06 12:05:00,101.33,101.33,101.27,101.27,7784.0,87.3316,87.3316,87.2799,87.2799,7784.0
2017-03-06 12:10:00,101.25,101.29,101.24,101.28,2700.0,87.2626,87.2971,87.254,87.2885,2700.0
2017-03-06 12:15:00,101.25,101.25,101.05,101.05,50886.0,87.2626,87.2626,87.0903,87.0903,50886.0
2017-03-06 12:20:00,101.07,101.08,100.96,100.99,31906.0,87.1075,87.1161,87.0127,87.0386,31906.0
2017-03-06 12:25:00,100.99,101.19,100.99,101.14,24826.0,87.0386,87.2109,87.0386,87.1678,24826.0
2017-03-06 12:30:00,101.15,101.18,101.14,101.14,4720.0,87.1765,87.2023,87.1678,87.1678,4720.0
2017-03-06 12:35:00,101.12,101.14,101.05,101.05,5286.0,87.1506,87.1678,87.0903,87.0903,5286.0
2017-03-06 12:40:00,101.06,101.15,101.05,101.09,7215.0,87.0989,87.1765,87.0903,87.1248,7215.0
2017-03-06 12:45:00,101.09,101.09,101.02,101.03,6460.0,87.1248,87.1248,87.0644,87.073,6460.0
2017-03-06 12:50:00,101.03,101.15,101.0,101.15,6154.0,87.073,87.1765,87.0472,87.1765,6154.0
2017-03-06 12:55:00,101.16,101.16,101.12,101.15,4076.0,87.1851,87.1851,87.1506,87.1765,4076.0
2017-03-06 13:00:00,101.18,101.28,101.18,101.25,5602.0,87.2023,87.2885,87.2023,87.2626,5602.0
2017-03-06 13:05:00,101.25,101.29,101.22,101.29,7948.0,87.2626,87.2971,87.2368,87.2971,7948.0
2017-03-06 13:10:00,101.31,101.37,101.31,101.35,5000.0,87.3144,87.3661,87.3144,87.3488,5000.0
2017-03-06 13:15:00,101.34,101.34,101.28,101.31,6055.0,87.3402,87.3402,87.2885,87.3144,6055.0
2017-03-06 13:20:00,101.27,101.39,101.27,101.39,2402.0,87.2799,87.3833,87.2799,87.3833,2402.0
2017-03-06 13:25:00,101.34,101.39,101.34,101.38,2804.0,87.3402,87.3833,87.3402,87.3747,2804.0
2017-03-06 13:30:00,101.37,101.49,101.35,101.46,4359.0,87.3661,87.4695,87.3488,87.4436,4359.0
2017-03-06 13:35:00,101.44,101.44,101.35,101.37,4458.0,87.4264,87.4264,87.3488,87.3661,4458.0
2017-03-06 13:40:00,101.35,101.36,101.33,101.36,1645.0,87.3488,87.3575,87.3316,87.3575,1645.0
2017-03-06 13:45:00,101.35,101.37,101.31,101.37,3692.0,87.3488,87.3661,87.3144,87.3661,3692.0
2017-03-06 13:50:00,101.38,101.4,101.34,101.35,5116.0,87.3747,87.3919,87.3402,87.3488,5116.0
2017-03-06 13:55:00,101.33,101.37,101.32,101.37,2235.0,87.3316,87.3661,87.323,87.3661,2235.0
2017-03-06 14:00:00,101.37,101.48,101.36,101.44,5399.0,87.3661,87.4609,87.3575,87.4264,5399.0
2017-03-06 14:05:00,101.42,101.49,101.42,101.46,2369.0,87.4092,87.4695,87.4092,87.4436,2369.0
2017-03-06 14:10:00,101.46,101.49,101.45,101.47,5942.0,87.4436,87.4695,87.435,87.4523,5942.0
2017-03-06 14:15:00,101.47,101.48,101.4,101.4,4879.0,87.4523,87.4609,87.3919,87.3919,4879.0
2017-03-06 14:20:00,101.38,101.41,101.38,101.39,4890.0,87.3747,87.4005,87.3747,87.3833,4890.0
2017-03-06 14:25:00,101.39,101.4,101.34,101.36,4556.0,87.3833,87.3919,87.3402,87.3575,4556.0
2017-03-06 14:30:00,101.37,101.41,101.36,101.39,4698.0,87.3661,87.4005,87.3575,87.3833,4698.0
2017-03-06 14:35:00,101.37,101.44,101.37,101.44,5209.0,87.3661,87.4264,87.3661,87.4264,5209.0
2017-03-06 14:40:00,101.43,101.43,101.39,101.41,9077.0,87.4178,87.4178,87.3833,87.4005,9077.0
2017-03-06 14:45:00,101.41,101.41,101.38,101.39,5786.0,87.4005,87.4005,87.3747,87.3833,5786.0
2017-03-06 14:50:00,101.38,101.39,101.37,101.39,4795.0,87.3747,87.3833,87.3661,87.3833,4795.0
2017-03-06 14:55:00,101.38,101.38,101.33,101.35,8739.0,87.3747,87.3747,87.3316,87.3488,8739.0
2017-03-06 15:00:00,101.35,101.38,101.34,101.34,7701.0,87.3488,87.3747,87.3402,87.3402,7701.0
2017-03-06 15:05:00,101.34,101.39,101.33,101.39,9446.0,87.3402,87.3833,87.3316,87.3833,9446.0
2017-03-06 15:10:00,101.39,101.39,101.35,101.39,6264.0,87.3833,87.3833,87.3488,87.3833,6264.0
2017-03-06 15:15:00,101.39,101.52,101.38,101.51,11557.0,87.3833,87.4953,87.3747,87.4867,11557.0
2017-03-06 15:20:00,101.51,101.56,101.49,101.55,9468.0,87.4867,87.5298,87.4695,87.5212,9468.0
2017-03-06 15:25:00,101.54,101.54,101.43,101.44,9886.0,87.5126,87.5126,87.4178,87.4264,9886.0
2017-03-06 15:30:00,101.44,101.44,101.35,101.36,7321.0,87.4264,87.4264,87.3488,87.3575,7321.0
2017-03-06 15:35:00,101.36,101.43,101.34,101.42,13195.0,87.3575,87.4178,87.3402,87.4092,13195.0
2017-03-06 15:40:00,101.41,101.42,101.36,101.37,12349.0,87.4005,87.4092,87.3575,87.3661,12349.0
2017-03-06 15:45:00,101.38,101.38,101.29,101.35,21038.0,87.3747,87.3747,87.2971,87.3488,21038.0
2017-03-06 15:50:00,101.36,101.36,101.25,101.25,16543.0,87.3575,87.3575,87.2626,87.2626,16543.0
2017-03-06 15:55:00,101.25,101.26,101.17,101.19,54015.0,87.2626,87.2713,87.1937,87.2109,54015.0
2017-03-07 09:30:00,101.14,101.25,100.96,100.96,20726.0,87.1678,87.2626,87.0127,87.0127,20726.0
2017-03-07 09:35:00,101.02,101.12,100.96,100.96,9350.0,87.0644,87.1506,87.0127,87.0127,9350.0
2017-03-07 09:40:00,100.99,101.06,100.82,100.95,17906.0,87.0386,87.0989,86.892,87.0041,17906.0
2017-03-07 09:45:00,100.9,100.98,100.83,100.98,10789.0,86.961,87.0299,86.9007,87.0299,10789.0
2017-03-07 09:50:00,100.95,100.95,100.78,100.78,5949.0,87.0041,87.0041,86.8576,86.8576,5949.0
2017-03-07 09:55:00,100.79,100.83,100.67,100.78,14219.0,86.8662,86.9007,86.7628,86.8576,14219.0
2017-03-07 10:00:00,100.77,100.86,100.76,100.86,11666.0,86.849,86.9265,86.8403,86.9265,11666.0
2017-03-07 10:05:00,100.83,100.97,100.8,100.89,10508.0,86.9007,87.0213,86.8748,86.9524,10508.0
2017-03-07 10:10:00,100.89,101.08,100.88,101.01,9025.0,86.9524,87.1161,86.9438,87.0558,9025.0
2017-03-07 10:15:00,101.02,101.02,100.91,101.0,9449.0,87.0644,87.0644,86.9696,87.0472,9449.0
2017-03-07 10:20:00,101.01,101.08,100.97,101.02,5001.0,87.0558,87.1161,87.0213,87.0644,5001.0
2017-03-07 10:25:00,101.02,101.03,100.91,100.91,8312.0,87.0644,87.073,86.9696,86.9696,8312.0
2017-03-07 10:30:00,100.92,101.07,100.92,101.03,6517.0,86.9782,87.1075,86.9782,87.073,6517.0
2017-03-07 10:35:00,101.0,101.06,100.93,100.94,8400.0,87.0472,87.0989,86.9869,86.9955,8400.0
2017-03-07 10:40:00,100.94,101.1,100.93,101.1,7010.0,86.9955,87.1334,86.9869,87.1334,7010.0
2017-03-07 10:45:00,101.1,101.16,101.01,101.04,12242.0,87.1334,87.1851,87.0558,87.0817,12242.0
2017-03-07 10:50:00,101.0,101.07,100.96,101.02,9009.0,87.0472,87.1075,87.0127,87.0644,9009.0
2017-03-07 10:55:00,101.01,101.14,100.99,101.11,4832.0,87.0558,87.1678,87.0386,87.142,4832.0
2017-03-07 11:00:00,101.11,101.15,101.07,101.1,11601.0,87.142,87.1765,87.1075,87.1334,11601.0
2017-03-07 11:05:00,101.08,101.09,101.01,101.04,6618.0,87.1161,87.1248,87.0558,87.0817,6618.0
2017-03-07 11:10:00,101.04,101.11,101.0,101.01,5932.0,87.0817,87.142,87.0472,87.0558,5932.0
2017-03-07 11:15:00,101.03,101.05,100.97,101.01,9277.0,87.073,87.0903,87.0213,87.0558,9277.0
2017-03-07 11:20:00,101.01,101.07,100.99,101.05,10561.0,87.0558,87.1075,87.0386,87.0903,10561.0
2017-03-07 11:25:00,101.02,101.05,100.94,100.95,10058.0,87.0644,87.0903,86.9955,87.0041,10058.0
2017-03-07 11:30:00,100.95,100.99,100.91,100.98,9352.0,87.0041,87.0386,86.9696,87.0299,9352.0
2017-03-07 11:35:00,100.98,101.02,100.91,100.91,7676.0,87.0299,87.0644,86.9696,86.9696,7676.0
2017-03-07 11:40:00,100.91,101.02,100.91,101.01,5452.0,86.9696,87.0644,86.9696,87.0558,5452.0
2017-03-07 11:45:00,101.02,101.07,100.97,101.05,6770.0,87.0644,87.1075,87.0213,87.0903,6770.0
2017-03-07 11:50:00,101.05,101.05,101.0,101.02,5971.0,87.0903,87.0903,87.0472,87.0644,5971.0
2017-03-07 11:55:00,101.04,101.04,100.99,101.01,8306.0,87.0817,87.0817,87.0386,87.0558,8306.0
2017-03-07 12:00:00,101.01,101.01,100.87,100.92,16276.0,87.0558,87.0558,86.9351,86.9782,16276.0
2017-03-07 12:05:00,100.92,101.05,100.92,101.01,8555.0,86.9782,87.0903,86.9782,87.0558,8555.0
2017-03-07 12:10:00,100.99,101.01,100.92,101.0,12010.0,87.0386,87.0558,86.9782,87.0472,12010.0
2017-03-07 12:15:00,100.99,101.06,100.99,101.05,4500.0,87.0386,87.0989,87.0386,87.0903,4500.0
2017-03-07 12:20:00,101.05,101.1,101.0,101.0,6770.0,87.0903,87.1334,87.0472,87.0472,6770.0
2017-03-07 12:25:00,101.0,101.06,100.97,101.06,5697.0,87.0472,87.0989,87.0213,87.0989,5697.0
2017-03-07 12:30:00,101.05,101.05,100.97,101.03,5970.0,87.0903,87.0903,87.0213,87.073,5970.0
2017-03-07 12:35:00,101.03,101.08,101.01,101.08,5756.0,87.073,87.1161,87.0558,87.1161,5756.0
2017-03-07 12:40:00,101.09,101.13,101.05,101.09,4786.0,87.1248,87.1592,87.0903,87.1248,4786.0
2017-03-07 12:45:00,101.06,101.12,101.06,101.1,5725.0,87.0989,87.1506,87.0989,87.1334,5725.0
2017-03-07 12:50:00,101.12,101.18,101.12,101.15,2757.0,87.1506,87.2023,87.1506,87.1765,2757.0
2017-03-07 12:55:00,101.14,101.21,101.13,101.21,3290.0,87.1678,87.2282,87.1592,87.2282,3290.0
2017-03-07 13:00:00,101.2,101.2,101.07,101.09,4160.0,87.2196,87.2196,87.1075,87.1248,4160.0
2017-03-07 13:05:00,101.07,101.16,101.07,101.14,6059.0,87.1075,87.1851,87.1075,87.1678,6059.0
2017-03-07 13:10:00,101.12,101.12,101.02,101.06,4216.0,87.1506,87.1506,87.0644,87.0989,4216.0
2017-03-07 13:15:00,101.09,101.13,101.06,101.13,2800.0,87.1248,87.1592,87.0989,87.1592,2800.0
2017-03-07 13:20:00,101.11,101.14,101.07,101.13,5421.0,87.142,87.1678,87.1075,87.1592,5421.0
2017-03-07 13:25:00,101.11,101.11,101.0,101.02,6914.0,87.142,87.142,87.0472,87.0644,6914.0
2017-03-07 13:30:00,101.04,101.05,101.02,101.04,3472.0,87.0817,87.0903,87.0644,87.0817,3472.0
2017-03-07 13:35:00,101.06,101.06,100.93,100.93,5617.0,87.0989,87.0989,86.9869,86.9869,5617.0
2017-03-07 13:40:00,100.92,101.0,100.92,100.97,4592.0,86.9782,87.0472,86.9782,87.0213,4592.0
2017-03-07 13:45:00,100.99,101.0,100.94,100.95,5721.0,87.0386,87.0472,86.9955,87.0041,5721.0
2017-03-07 13:50:00,100.95,101.01,100.91,101.0,5651.0,87.0041,87.0558,86.9696,87.0472,5651.0
2017-03-07 13:55:00,100.98,101.0,100.97,100.97,2137.0,87.0299,87.0472,87.0213,87.0213,2137.0
2017-03-07 14:00:00,100.97,101.03,100.96,101.01,3838.0,87.0213,87.073,87.0127,87.0558,3838.0
2017-03-07 14:05:00,101.01,101.08,101.0,101.03,4159.0,87.0558,87.1161,87.0472,87.073,4159.0
2017-03-07 14:10:00,101.03,101.04,100.97,100.97,7654.0,87.073,87.0817,87.0213,87.0213,7654.0
2017-03-07 14:15:00,100.98,101.0,100.93,100.96,5096.0,87.0299,87.0472,86.9869,87.0127,5096.0
2017-03-07 14:20:00,100.95,100.98,100.93,100.95,5676.0,87.0041,87.0299,86.9869,87.0041,5676.0
2017-03-07 14:25:00,100.96,100.99,100.95,100.98,5169.0,87.0127,87.0386,87.0041,87.0299,5169.0
2017-03-07 14:30:00,100.99,100.99,100.92,100.96,3290.0,87.0386,87.0386,86.9782,87.0127,3290.0
2017-03-07 14:35:00,100.97,100.99,100.93,100.99,7919.0,87.0213,87.0386,86.9869,87.0386,7919.0
2017-03-07 14:40:00,100.99,101.0,100.97,100.99,4467.0,87.0386,87.0472,87.0213,87.0386,4467.0
2017-03-07 14:45:00,101.0,101.01,100.97,100.98,5224.0,87.0472,87.0558,87.0213,87.0299,5224.0
2017-03-07 14:50:00,101.0,101.0,100.91,101.0,13975.0,87.0472,87.0472,86.9696,87.0472,13975.0
2017-03-07 14:55:00,101.02,101.02,100.96,101.0,7056.0,87.0644,87.0644,87.0127,87.0472,7056.0
2017-03-07 15:00:00,100.99,101.03,100.96,100.98,5909.0,87.0386,87.073,87.0127,87.0299,5909.0
2017-03-07 15:05:00,100.99,100.99,100.93,100.95,8652.0,87.0386,87.0386,86.9869,87.0041,8652.0
2017-03-07 15:10:00,100.96,101.04,100.96,101.01,62310.0,87.0127,87.0817,87.0127,87.0558,62310.0
2017-03-07 15:15:00,101.01,101.04,100.97,101.04,11099.0,87.0558,87.0817,87.0213,87.0817,11099.0
2017-03-07 15:20:00,101.04,101.09,101.03,101.04,14859.0,87.0817,87.1248,87.073,87.0817,14859.0
2017-03-07 15:25:00,101.03,101.05,100.86,100.9,26783.0,87.073,87.0903,86.9265,86.961,26783.0
2017-03-07 15:30:00,100.9,100.95,100.82,100.83,19066.0,86.961,87.0041,86.892,86.9007,19066.0
2017-03-07 15:35:00,100.83,100.89,100.77,100.81,20698.0,86.9007,86.9524,86.849,86.8834,20698.0
2017-03-07 15:40:00,100.81,100.84,100.72,100.82,29159.0,86.8834,86.9093,86.8059,86.892,29159.0
2017-03-07 15:45:00,100.81,100.85,100.78,100.84,39716.0,86.8834,86.9179,86.8576,86.9093,39716.0
2017-03-07 15:50:00,100.85,100.88,100.79,100.81,34845.0,86.9179,86.9438,86.8662,86.8834,34845.0
2017-03-07 15:55:00,100.81,100.89,100.76,100.77,91275.0,86.8834,86.9524,86.8403,86.849,91275.0
2017-03-08 09:30:00,100.64,101.2,100.34,101.06,59722.0,86.7369,87.2196,86.4784,87.0989,59722.0
2017-03-08 09:35:00,101.04,101.04,100.49,100.5,12101.0,87.0817,87.0817,86.6076,86.6163,12101.0
2017-03-08 09:40:00,100.48,100.76,100.48,100.75,38772.0,86.599,86.8403,86.599,86.8317,38772.0
2017-03-08 09:45:00,100.76,100.95,100.75,100.92,8806.0,86.8403,87.0041,86.8317,86.9782,8806.0
2017-03-08 09:50:00,100.92,101.04,100.8,100.98,16149.0,86.9782,87.0817,86.8748,87.0299,16149.0
2017-03-08 09:55:00,100.95,101.09,100.92,100.92,14001.0,87.0041,87.1248,86.9782,86.9782,14001.0
2017-03-08 10:00:00,100.98,100.98,100.78,100.9,12209.0,87.0299,87.0299,86.8576,86.961,12209.0
2017-03-08 10:05:00,100.91,100.91,100.61,100.62,13349.0,86.9696,86.9696,86.7111,86.7197,13349.0
2017-03-08 10:10:00,100.6,100.7,100.59,100.66,17181.0,86.7024,86.7886,86.6938,86.7542,17181.0
2017-03-08 10:15:00,100.66,100.79,100.66,100.73,10332.0,86.7542,86.8662,86.7542,86.8145,10332.0
2017-03-08 10:20:00,100.74,100.77,100.68,100.74,16355.0,86.8231,86.849,86.7714,86.8231,16355.0
2017-03-08 10:25:00,100.75,100.94,100.75,100.83,10020.0,86.8317,86.9955,86.8317,86.9007,10020.0
2017-03-08 10:30:00,100.83,100.9,100.8,100.82,8665.0,86.9007,86.961,86.8748,86.892,8665.0
2017-03-08 10:35:00,100.83,100.93,100.77,100.77,19054.0,86.9007,86.9869,86.849,86.849,19054.0
2017-03-08 10:40:00,100.8,100.86,100.77,100.79,14000.0,86.8748,86.9265,86.849,86.8662,14000.0
2017-03-08 10:45:00,100.78,100.89,100.74,100.81,11924.0,86.8576,86.9524,86.8231,86.8834,11924.0
2017-03-08 10:50:00,100.8,100.91,100.75,100.88,14298.0,86.8748,86.9696,86.8317,86.9438,14298.0
2017-03-08 10:55:00,100.87,100.97,100.77,100.96,9365.0,86.9351,87.0213,86.849,87.0127,9365.0
2017-03-08 11:00:00,100.93,100.97,100.84,100.9,18822.0,86.9869,87.0213,86.9093,86.961,18822.0
2017-03-08 11:05:00,100.91,100.93,100.85,100.86,10136.0,86.9696,86.9869,86.9179,86.9265,10136.0
2017-03-08 11:10:00,100.86,100.97,100.86,100.93,12138.0,86.9265,87.0213,86.9265,86.9869,12138.0
2017-03-08 11:15:00,100.91,101.0,100.91,100.98,11024.0,86.9696,87.0472,86.9696,87.0299,11024.0
2017-03-08 11:20:00,100.97,101.05,100.92,100.92,9293.0,87.0213,87.0903,86.9782,86.9782,9293.0
2017-03-08 11:25:00,100.96,101.06,100.92,101.0,12039.0,87.0127,87.0989,86.9782,87.0472,12039.0
2017-03-08 11:30:00,100.98,101.0,100.9,100.99,12948.0,87.0299,87.0472,86.961,87.0386,12948.0
2017-03-08 11:35:00,100.97,100.99,100.92,100.96,9824.0,87.0213,87.0386,86.9782,87.0127,9824.0
2017-03-08 11:40:00,100.94,100.98,100.88,100.88,9901.0,86.9955,87.0299,86.9438,86.9438,9901.0
2017-03-08 11:45:00,100.91,101.0,100.81,100.97,6495.0,86.9696,87.0472,86.8834,87.0213,6495.0
2017-03-08 11:50:00,100.96,100.99,100.93,100.95,10760.0,87.0127,87.0386,86.9869,87.0041,10760.0
2017-03-08 11:55:00,100.96,100.96,100.84,100.84,6427.0,87.0127,87.0127,86.9093,86.9093,6427.0
2017-03-08 12:00:00,100.83,100.94,100.79,100.9,10720.0,86.9007,86.9955,86.8662,86.961,10720.0
2017-03-08 12:05:00,100.89,100.92,100.81,100.91,8901.0,86.9524,86.9782,86.8834,86.9696,8901.0
2017-03-08 12:10:00,100.89,100.89,100.81,100.84,5249.0,86.9524,86.9524,86.8834,86.9093,5249.0
2017-03-08 12:15:00,100.8,100.83,100.76,100.78,9849.0,86.8748,86.9007,86.8403,86.8576,9849.0
2017-03-08 12:20:00,100.77,100.83,100.75,100.77,10543.0,86.849,86.9007,86.8317,86.849,10543.0
2017-03-08 12:25:00,100.77,100.85,100.76,100.85,7219.0,86.849,86.9179,86.8403,86.9179,7219.0
2017-03-08 12:30:00,100.85,100.89,100.85,100.85,4272.0,86.9179,86.9524,86.9179,86.9179,4272.0
2017-03-08 12:35:00,100.87,100.88,100.83,100.85,10499.0,86.9351,86.9438,86.9007,86.9179,10499.0
2017-03-08 12:40:00,100.85,100.89,100.83,100.84,2990.0,86.9179,86.9524,86.9007,86.9093,2990.0
2017-03-08 12:45:00,100.85,100.95,100.83,100.85,8779.0,86.9179,87.0041,86.9007,86.9179,8779.0
2017-03-08 12:50:00,100.82,100.85,100.78,100.8,10085.0,86.892,86.9179,86.8576,86.8748,10085.0
2017-03-08 12:55:00,100.79,100.87,100.78,100.84,6792.0,86.8662,86.9351,86.8576,86.9093,6792.0
2017-03-08 13:00:00,100.82,100.85,100.79,100.79,7068.0,86.892,86.9179,86.8662,86.8662,7068.0
2017-03-08 13:05:00,100.78,110.81,100.78,108.76,1354007.0,86.8576,95.502,86.8576,93.7352,1354007.0
2017-03-08 13:10:00,108.76,111.2,107.38,109.61,1261955.0,93.7352,95.8381,92.5458,94.4677,1261955.0
2017-03-08 13:15:00,109.61,110.18,109.1,109.83,454612.0,94.4677,94.959,94.0282,94.6573,454612.0
2017-03-08 13:20:00,109.87,109.89,108.8,108.95,434195.0,94.6918,94.7091,93.7696,93.8989,434195.0
2017-03-08 13:25:00,108.91,110.71,108.91,110.71,328276.0,93.8644,95.4158,93.8644,95.4158,328276.0
2017-03-08 13:30:00,110.71,112.72,110.44,112.09,570308.0,95.4158,97.1481,95.1831,96.6051,570308.0
2017-03-08 13:35:00,111.96,112.71,111.86,112.28,440945.0,96.4931,97.1395,96.4069,96.7689,440945.0
2017-03-08 13:40:00,112.2,113.49,111.82,113.08,381881.0,96.6999,97.8117,96.3724,97.4584,381881.0
2017-03-08 13:45:00,113.09,113.22,111.62,111.65,304131.0,97.467,97.579,96.2001,96.2259,304131.0
2017-03-08 13:50:00,111.77,111.97,110.77,111.02,279990.0,96.3293,96.5017,95.4675,95.683,279990.0
2017-03-08 13:55:00,111.03,111.07,109.77,109.81,514480.0,95.6916,95.726,94.6056,94.6401,514480.0
2017-03-08 14:00:00,109.77,110.18,109.55,109.79,321748.0,94.6056,94.959,94.416,94.6229,321748.0
2017-03-08 14:05:00,109.77,110.37,108.75,109.08,438176.0,94.6056,95.1227,93.7265,94.011,438176.0
2017-03-08 14:10:00,109.05,109.27,106.91,107.18,405106.0,93.9851,94.1747,92.1407,92.3734,405106.0
2017-03-08 14:15:00,107.02,107.77,106.61,107.65,395565.0,92.2355,92.8819,91.8822,92.7785,395565.0
2017-03-08 14:20:00,107.61,108.02,107.16,107.46,187570.0,92.744,93.0974,92.3562,92.6148,187570.0
2017-03-08 14:25:00,107.42,107.79,107.19,107.33,128659.0,92.5803,92.8992,92.3821,92.5027,128659.0
2017-03-08 14:30:00,107.34,107.69,107.1,107.44,159680.0,92.5113,92.813,92.3045,92.5975,159680.0
2017-03-08 14:35:00,107.4,107.5,106.4,107.06,119637.0,92.563,92.6492,91.7012,92.27,119637.0
2017-03-08 14:40:00,107.06,107.4,106.96,107.29,73987.0,92.27,92.563,92.1838,92.4682,73987.0
2017-03-08 14:45:00,107.34,107.83,107.28,107.75,159900.0,92.5113,92.9336,92.4596,92.8647,159900.0
2017-03-08 14:50:00,107.9,108.48,107.57,108.31,137939.0,92.994,93.4938,92.7096,93.3473,137939.0
2017-03-08 14:55:00,108.31,108.63,108.12,108.4,179563.0,93.3473,93.6231,93.1836,93.4249,179563.0
2017-03-08 15:00:00,108.44,108.5,107.95,108.16,99827.0,93.4594,93.5111,93.0371,93.2181,99827.0
2017-03-08 15:05:00,108.1,108.16,107.61,107.66,126306.0,93.1663,93.2181,92.744,92.7871,126306.0
2017-03-08 15:10:00,107.66,107.97,107.61,107.79,103977.0,92.7871,93.0543,92.744,92.8992,103977.0
2017-03-08 15:15:00,107.81,107.89,107.55,107.75,63002.0,92.9164,92.9854,92.6923,92.8647,63002.0
2017-03-08 15:20:00,107.77,107.98,107.72,107.84,73889.0,92.8819,93.0629,92.8388,92.9423,73889.0
2017-03-08 15:25:00,107.85,107.86,107.4,107.52,104944.0,92.9509,92.9595,92.563,92.6665,104944.0
2017-03-08 15:30:00,107.49,107.65,107.13,107.56,209628.0,92.6406,92.7785,92.3303,92.7009,209628.0
2017-03-08 15:35:00,107.59,107.71,107.35,107.38,198366.0,92.7268,92.8302,92.52,92.5458,198366.0
2017-03-08 15:40:00,107.38,107.65,107.29,107.47,152850.0,92.5458,92.7785,92.4682,92.6234,152850.0
2017-03-08 15:45:00,107.47,107.54,107.27,107.31,195544.0,92.6234,92.6837,92.451,92.4855,195544.0
2017-03-08 15:50:00,107.3,107.36,106.92,106.94,214131.0,92.4769,92.5286,92.1494,92.1666,214131.0
2017-03-08 15:55:00,106.93,107.13,106.55,106.84,413143.0,92.158,92.3303,91.8305,92.0804,413143.0
2017-03-09 09:30:00,106.0,106.0,103.66,104.11,275913.0,91.3564,91.3564,89.3397,89.7275,275913.0
2017-03-09 09:35:00,104.09,104.34,102.22,103.05,384694.0,89.7103,89.9258,88.0986,88.814,384694.0
2017-03-09 09:40:00,102.98,103.61,102.62,103.34,188994.0,88.7537,89.2966,88.4434,89.0639,188994.0
2017-03-09 09:45:00,103.36,104.14,103.36,103.91,124384.0,89.0812,89.7534,89.0812,89.5552,124384.0
2017-03-09 09:50:00,103.94,104.07,102.9,103.22,199956.0,89.581,89.6931,88.6847,88.9605,199956.0
2017-03-09 09:55:00,103.27,103.37,102.94,103.07,134567.0,89.0036,89.0898,88.7192,88.8312,134567.0
2017-03-09 10:00:00,103.11,103.28,102.84,103.04,187357.0,88.8657,89.0122,88.633,88.8054,187357.0
2017-03-09 10:05:00,103.03,103.1,102.87,102.91,175377.0,88.7967,88.8571,88.6588,88.6933,175377.0
2017-03-09 10:10:00,102.9,103.0,102.31,102.59,168434.0,88.6847,88.7709,88.1762,88.4175,168434.0
2017-03-09 10:15:00,102.6,102.73,102.14,102.2,157449.0,88.4261,88.5382,88.0297,88.0814,157449.0
2017-03-09 10:20:00,102.22,102.79,102.13,102.19,121937.0,88.0986,88.5899,88.0211,88.0728,121937.0
2017-03-09 10:25:00,102.19,102.73,102.15,102.71,88103.0,88.0728,88.5382,88.0383,88.521,88103.0
2017-03-09 10:30:00,102.74,102.8,102.09,102.13,171410.0,88.5468,88.5985,87.9866,88.0211,171410.0
2017-03-09 10:35:00,102.15,102.28,101.63,102.26,140126.0,88.0383,88.1504,87.5902,88.1331,140126.0
2017-03-09 10:40:00,102.21,102.36,102.04,102.28,42389.0,88.09,88.2193,87.9435,88.1504,42389.0
2017-03-09 10:45:00,102.24,102.25,101.59,101.59,79082.0,88.1159,88.1245,87.5557,87.5557,79082.0
2017-03-09 10:50:00,101.59,101.75,101.42,101.63,74642.0,87.5557,87.6936,87.4092,87.5902,74642.0
2017-03-09 10:55:00,101.63,102.11,101.59,102.11,61202.0,87.5902,88.0038,87.5557,88.0038,61202.0
2017-03-09 11:00:00,102.12,102.2,101.91,102.12,55581.0,88.0125,88.0814,87.8315,88.0125,55581.0
2017-03-09 11:05:00,102.1,102.4,102.08,102.36,65468.0,87.9952,88.2538,87.978,88.2193,65468.0
2017-03-09 11:10:00,102.32,102.75,102.19,102.75,60751.0,88.1848,88.5554,88.0728,88.5554,60751.0
2017-03-09 11:15:00,102.77,102.93,102.65,102.8,82221.0,88.5727,88.7106,88.4692,88.5985,82221.0
2017-03-09 11:20:00,102.8,103.08,102.72,103.07,71854.0,88.5985,88.8398,88.5296,88.8312,71854.0
2017-03-09 11:25:00,103.03,103.1,102.48,102.61,37232.0,88.7967,88.8571,88.3227,88.4348,37232.0
2017-03-09 11:30:00,102.61,102.66,102.28,102.56,59049.0,88.4348,88.4779,88.1504,88.3917,59049.0
2017-03-09 11:35:00,102.51,102.57,102.36,102.39,16102.0,88.3486,88.4003,88.2193,88.2452,16102.0
2017-03-09 11:40:00,102.4,102.51,102.35,102.51,33545.0,88.2538,88.3486,88.2107,88.3486,33545.0
2017-03-09 11:45:00,102.51,102.59,102.35,102.44,38471.0,88.3486,88.4175,88.2107,88.2883,38471.0
2017-03-09 11:50:00,102.46,102.47,102.18,102.19,28274.0,88.3055,88.3141,88.0642,88.0728,28274.0
2017-03-09 11:55:00,102.22,102.25,101.86,102.03,53596.0,88.0986,88.1245,87.7884,87.9349,53596.0
2017-03-09 12:00:00,102.03,102.21,102.01,102.12,24461.0,87.9349,88.09,87.9177,88.0125,24461.0
2017-03-09 12:05:00,102.12,102.14,101.93,102.01,24274.0,88.0125,88.0297,87.8487,87.9177,24274.0
2017-03-09 12:10:00,101.98,102.23,101.95,102.22,21326.0,87.8918,88.1073,87.8659,88.0986,21326.0
2017-03-09 12:15:00,102.22,102.63,102.2,102.56,33650.0,88.0986,88.452,88.0814,88.3917,33650.0
2017-03-09 12:20:00,102.54,102.86,102.52,102.72,34628.0,88.3744,88.6502,88.3572,88.5296,34628.0
2017-03-09 12:25:00,102.77,102.9,102.76,102.83,31389.0,88.5727,88.6847,88.564,88.6244,31389.0
2017-03-09 12:30:00,102.8,102.88,102.74,102.88,34584.0,88.5985,88.6675,88.5468,88.6675,34584.0
2017-03-09 12:35:00,102.88,103.18,102.88,102.92,104859.0,88.6675,88.926,88.6675,88.7019,104859.0
2017-03-09 12:40:00,102.95,103.2,102.95,103.1,25399.0,88.7278,88.9433,88.7278,88.8571,25399.0
2017-03-09 12:45:00,103.06,103.15,103.02,103.04,20050.0,88.8226,88.9002,88.7881,88.8054,20050.0
2017-03-09 12:50:00,103.04,103.29,103.04,103.27,44192.0,88.8054,89.0208,88.8054,89.0036,44192.0
2017-03-09 12:55:00,103.25,103.37,103.19,103.31,45234.0,88.9864,89.0898,88.9346,89.0381,45234.0
2017-03-09 13:00:00,103.3,103.41,103.26,103.32,55055.0,89.0294,89.1242,88.995,89.0467,55055.0
2017-03-09 13:05:00,103.31,103.37,103.21,103.27,96895.0,89.0381,89.0898,88.9519,89.0036,96895.0
2017-03-09 13:10:00,103.26,103.33,103.06,103.13,39907.0,88.995,89.0553,88.8226,88.8829,39907.0
2017-03-09 13:15:00,103.14,103.2,102.92,103.03,29894.0,88.8915,88.9433,88.7019,88.7967,29894.0
2017-03-09 13:20:00,103.03,103.05,102.78,102.88,17127.0,88.7967,88.814,88.5813,88.6675,17127.0
2017-03-09 13:25:00,102.91,102.92,102.75,102.87,18891.0,88.6933,88.7019,88.5554,88.6588,18891.0
2017-03-09 13:30:00,102.87,102.87,102.64,102.82,26871.0,88.6588,88.6588,88.4606,88.6158,26871.0
2017-03-09 13:35:00,102.79,102.95,102.78,102.9,13556.0,88.5899,88.7278,88.5813,88.6847,13556.0
2017-03-09 13:40:00,102.88,103.04,102.86,102.95,17711.0,88.6675,88.8054,88.6502,88.7278,17711.0
2017-03-09 13:45:00,102.93,102.99,102.85,102.93,20870.0,88.7106,88.7623,88.6416,88.7106,20870.0
2017-03-09 13:50:00,102.94,103.18,102.89,103.13,23407.0,88.7192,88.926,88.6761,88.8829,23407.0
2017-03-09 13:55:00,103.1,103.11,102.87,103.04,29060.0,88.8571,88.8657,88.6588,88.8054,29060.0
2017-03-09 14:00:00,103.04,103.07,102.6,102.6,31467.0,88.8054,88.8312,88.4261,88.4261,31467.0
2017-03-09 14:05:00,102.59,102.76,102.59,102.72,22773.0,88.4175,88.564,88.4175,88.5296,22773.0
2017-03-09 14:10:00,102.71,102.74,102.64,102.66,18979.0,88.521,88.5468,88.4606,88.4779,18979.0
2017-03-09 14:15:00,102.66,102.74,102.48,102.69,56320.0,88.4779,88.5468,88.3227,88.5037,56320.0
2017-03-09 14:20:00,102.75,102.82,102.69,102.75,13270.0,88.5554,88.6158,88.5037,88.5554,13270.0
2017-03-09 14:25:00,102.76,102.91,102.68,102.84,16105.0,88.564,88.6933,88.4951,88.633,16105.0
2017-03-09 14:30:00,102.84,102.87,102.68,102.81,20785.0,88.633,88.6588,88.4951,88.6071,20785.0
2017-03-09 14:35:00,102.82,102.83,102.66,102.68,21949.0,88.6158,88.6244,88.4779,88.4951,21949.0
2017-03-09 14:40:00,102.68,102.72,102.61,102.63,26564.0,88.4951,88.5296,88.4348,88.452,26564.0
2017-03-09 14:45:00,102.66,102.7,102.6,102.66,21088.0,88.4779,88.5123,88.4261,88.4779,21088.0
2017-03-09 14:50:00,102.65,102.83,102.65,102.81,33190.0,88.4692,88.6244,88.4692,88.6071,33190.0
2017-03-09 14:55:00,102.81,103.0,102.74,103.0,40477.0,88.6071,88.7709,88.5468,88.7709,40477.0
2017-03-09 15:00:00,102.96,103.11,102.93,102.93,29061.0,88.7364,88.8657,88.7106,88.7106,29061.0
2017-03-09 15:05:00,102.92,103.22,102.92,103.21,33184.0,88.7019,88.9605,88.7019,88.9519,33184.0
2017-03-09 15:10:00,103.21,103.23,103.08,103.12,47312.0,88.9519,88.9691,88.8398,88.8743,47312.0
2017-03-09 15:15:00,103.11,103.21,103.09,103.19,26999.0,88.8657,88.9519,88.8485,88.9346,26999.0
2017-03-09 15:20:00,103.18,103.19,103.07,103.11,31479.0,88.926,88.9346,88.8312,88.8657,31479.0
2017-03-09 15:25:00,103.12,103.16,103.07,103.12,30449.0,88.8743,88.9088,88.8312,88.8743,30449.0
2017-03-09 15:30:00,103.13,103.17,103.01,103.14,49427.0,88.8829,88.9174,88.7795,88.8915,49427.0
2017-03-09 15:35:00,103.15,103.2,103.05,103.06,40207.0,88.9002,88.9433,88.814,88.8226,40207.0
2017-03-09 15:40:00,103.08,103.09,102.81,102.85,65812.0,88.8398,88.8485,88.6071,88.6416,65812.0
2017-03-09 15:45:00,102.86,102.93,102.85,102.88,53196.0,88.6502,88.7106,88.6416,88.6675,53196.0
2017-03-09 15:50:00,102.88,102.9,102.82,102.86,70695.0,88.6675,88.6847,88.6158,88.6502,70695.0
2017-03-09 15:55:00,102.85,102.96,102.78,102.93,107710.0,88.6416,88.7364,88.5813,88.7106,107710.0
2017-03-10 09:30:00,103.94,104.52,103.94,104.11,84612.0,89.581,90.0809,89.581,89.7275,84612.0
2017-03-10 09:35:00,104.1,104.24,103.6,103.62,70877.0,89.7189,89.8396,89.288,89.3052,70877.0
2017-03-10 09:40:00,103.61,103.8,103.41,103.45,28735.0,89.2966,89.4604,89.1242,89.1587,28735.0
2017-03-10 09:45:00,103.44,103.64,103.39,103.41,51147.0,89.1501,89.3225,89.107,89.1242,51147.0
2017-03-10 09:50:00,103.47,103.55,103.06,103.1,61403.0,89.176,89.2449,88.8226,88.8571,61403.0
2017-03-10 09:55:00,103.1,103.4,103.03,103.19,27120.0,88.8571,89.1156,88.7967,88.9346,27120.0
2017-03-10 10:00:00,103.19,103.19,102.9,102.92,25706.0,88.9346,88.9346,88.6847,88.7019,25706.0
2017-03-10 10:05:00,102.97,103.14,102.88,102.88,21641.0,88.745,88.8915,88.6675,88.6675,21641.0
2017-03-10 10:10:00,102.89,102.95,102.72,102.87,24599.0,88.6761,88.7278,88.5296,88.6588,24599.0
2017-03-10 10:15:00,102.87,103.15,102.82,103.08,26079.0,88.6588,88.9002,88.6158,88.8398,26079.0
2017-03-10 10:20:00,103.05,103.1,102.61,102.61,31400.0,88.814,88.8571,88.4348,88.4348,31400.0
2017-03-10 10:25:00,102.64,102.75,102.53,102.55,31356.0,88.4606,88.5554,88.3658,88.3831,31356.0
2017-03-10 10:30:00,102.55,102.64,102.27,102.34,51969.0,88.3831,88.4606,88.1417,88.2021,51969.0
2017-03-10 10:35:00,102.33,102.51,102.19,102.19,35650.0,88.1934,88.3486,88.0728,88.0728,35650.0
2017-03-10 10:40:00,102.23,102.34,102.06,102.33,34478.0,88.1073,88.2021,87.9607,88.1934,34478.0
2017-03-10 10:45:00,102.3,102.56,102.27,102.53,26860.0,88.1676,88.3917,88.1417,88.3658,26860.0
2017-03-10 10:50:00,102.56,102.81,102.54,102.75,20818.0,88.3917,88.6071,88.3744,88.5554,20818.0
2017-03-10 10:55:00,102.78,102.87,102.35,102.35,15014.0,88.5813,88.6588,88.2107,88.2107,15014.0
2017-03-10 11:00:00,102.39,102.54,102.22,102.51,40787.0,88.2452,88.3744,88.0986,88.3486,40787.0
2017-03-10 11:05:00,102.52,102.66,102.49,102.59,30390.0,88.3572,88.4779,88.3313,88.4175,30390.0
2017-03-10 11:10:00,102.58,102.65,102.4,102.54,31551.0,88.4089,88.4692,88.2538,88.3744,31551.0
2017-03-10 11:15:00,102.59,102.64,102.54,102.6,18712.0,88.4175,88.4606,88.3744,88.4261,18712.0
2017-03-10 11:20:00,102.6,102.63,102.45,102.5,20339.0,88.4261,88.452,88.2969,88.34,20339.0
2017-03-10 11:25:00,102.5,102.66,102.45,102.55,36976.0,88.34,88.4779,88.2969,88.3831,36976.0
2017-03-10 11:30:00,102.55,102.58,102.5,102.52,37905.0,88.3831,88.4089,88.34,88.3572,37905.0
2017-03-10 11:35:00,102.54,102.6,102.48,102.59,13220.0,88.3744,88.4261,88.3227,88.4175,13220.0
2017-03-10 11:40:00,102.6,102.89,102.6,102.86,27875.0,88.4261,88.6761,88.4261,88.6502,27875.0
2017-03-10 11:45:00,102.85,102.99,102.8,102.98,31391.0,88.6416,88.7623,88.5985,88.7537,31391.0
2017-03-10 11:50:00,102.97,103.05,102.96,103.0,28181.0,88.745,88.814,88.7364,88.7709,28181.0
2017-03-10 11:55:00,103.0,103.03,102.88,103.01,31695.0,88.7709,88.7967,88.6675,88.7795,31695.0
2017-03-10 12:00:00,103.02,103.03,102.78,102.81,11552.0,88.7881,88.7967,88.5813,88.6071,11552.0
2017-03-10 12:05:00,102.82,102.84,102.71,102.76,14786.0,88.6158,88.633,88.521,88.564,14786.0
2017-03-10 12:10:00,102.76,102.77,102.64,102.69,14683.0,88.564,88.5727,88.4606,88.5037,14683.0
2017-03-10 12:15:00,102.7,103.36,102.64,102.69,74928.0,88.5123,89.0812,88.4606,88.5037,74928.0
2017-03-10 12:20:00,102.7,102.7,102.51,102.66,12506.0,88.5123,88.5123,88.3486,88.4779,12506.0
2017-03-10 12:25:00,102.68,102.74,102.52,102.67,14984.0,88.4951,88.5468,88.3572,88.4865,14984.0
2017-03-10 12:30:00,102.71,102.77,102.6,102.64,20728.0,88.521,88.5727,88.4261,88.4606,20728.0
2017-03-10 12:35:00,102.67,102.67,102.51,102.53,16344.0,88.4865,88.4865,88.3486,88.3658,16344.0
2017-03-10 12:40:00,102.53,102.61,102.38,102.51,55294.0,88.3658,88.4348,88.2365,88.3486,55294.0
2017-03-10 12:45:00,102.52,102.6,102.46,102.55,94254.0,88.3572,88.4261,88.3055,88.3831,94254.0
2017-03-10 12:50:00,102.54,102.59,102.37,102.57,14744.0,88.3744,88.4175,88.2279,88.4003,14744.0
2017-03-10 12:55:00,102.56,102.56,102.39,102.54,12873.0,88.3917,88.3917,88.2452,88.3744,12873.0
2017-03-10 13:00:00,102.55,102.59,102.41,102.46,9636.0,88.3831,88.4175,88.2624,88.3055,9636.0
2017-03-10 13:05:00,102.46,102.54,102.21,102.32,17053.0,88.3055,88.3744,88.09,88.1848,17053.0
2017-03-10 13:10:00,102.32,102.42,102.2,102.22,11413.0,88.1848,88.271,88.0814,88.0986,11413.0
2017-03-10 13:15:00,102.26,102.42,102.24,102.4,6111.0,88.1331,88.271,88.1159,88.2538,6111.0
2017-03-10 13:20:00,102.43,102.43,102.26,102.27,20840.0,88.2796,88.2796,88.1331,88.1417,20840.0
2017-03-10 13:25:00,102.27,102.28,102.06,102.15,28660.0,88.1417,88.1504,87.9607,88.0383,28660.0
2017-03-10 13:30:00,102.16,102.34,102.16,102.34,16433.0,88.0469,88.2021,88.0469,88.2021,16433.0
2017-03-10 13:35:00,102.36,102.42,102.27,102.31,15238.0,88.2193,88.271,88.1417,88.1762,15238.0
2017-03-10 13:40:00,102.31,102.31,102.18,102.2,24388.0,88.1762,88.1762,88.0642,88.0814,24388.0
2017-03-10 13:45:00,102.2,102.35,102.14,102.31,29837.0,88.0814,88.2107,88.0297,88.1762,29837.0
2017-03-10 13:50:00,102.3,102.42,102.25,102.41,35198.0,88.1676,88.271,88.1245,88.2624,35198.0
2017-03-10 13:55:00,102.42,102.53,102.41,102.48,13416.0,88.271,88.3658,88.2624,88.3227,13416.0
2017-03-10 14:00:00,102.49,102.5,102.38,102.41,13621.0,88.3313,88.34,88.2365,88.2624,13621.0
2017-03-10 14:05:00,102.41,102.43,102.25,102.42,17795.0,88.2624,88.2796,88.1245,88.271,17795.0
2017-03-10 14:10:00,102.47,102.5,102.28,102.36,17668.0,88.3141,88.34,88.1504,88.2193,17668.0
2017-03-10 14:15:00,102.36,102.36,102.25,102.34,12939.0,88.2193,88.2193,88.1245,88.2021,12939.0
2017-03-10 14:20:00,102.31,102.34,102.12,102.12,51991.0,88.1762,88.2021,88.0125,88.0125,51991.0
2017-03-10 14:25:00,102.14,102.39,102.14,102.33,15622.0,88.0297,88.2452,88.0297,88.1934,15622.0
2017-03-10 14:30:00,102.36,102.37,102.28,102.31,9463.0,88.2193,88.2279,88.1504,88.1762,9463.0
2017-03-10 14:35:00,102.31,102.34,102.22,102.33,23361.0,88.1762,88.2021,88.0986,88.1934,23361.0
2017-03-10 14:40:00,102.32,102.42,102.32,102.41,20263.0,88.1848,88.271,88.1848,88.2624,20263.0
2017-03-10 14:45:00,102.41,102.41,102.29,102.3,12738.0,88.2624,88.2624,88.159,88.1676,12738.0
2017-03-10 14:50:00,102.31,102.34,102.24,102.24,72052.0,88.1762,88.2021,88.1159,88.1159,72052.0
2017-03-10 14:55:00,102.25,102.37,102.25,102.33,19557.0,88.1245,88.2279,88.1245,88.1934,19557.0
2017-03-10 15:00:00,102.31,102.44,102.29,102.44,46189.0,88.1762,88.2883,88.159,88.2883,46189.0
2017-03-10 15:05:00,102.45,102.5,102.41,102.45,30820.0,88.2969,88.34,88.2624,88.2969,30820.0
2017-03-10 15:10:00,102.44,102.46,102.41,102.44,15970.0,88.2883,88.3055,88.2624,88.2883,15970.0
2017-03-10 15:15:00,102.45,102.46,102.36,102.36,43259.0,88.2969,88.3055,88.2193,88.2193,43259.0
2017-03-10 15:20:00,102.35,102.37,102.29,102.34,17819.0,88.2107,88.2279,88.159,88.2021,17819.0
2017-03-10 15:25:00,102.34,102.39,102.26,102.29,42460.0,88.2021,88.2452,88.1331,88.159,42460.0
2017-03-10 15:30:00,102.3,102.31,102.22,102.3,90873.0,88.1676,88.1762,88.0986,88.1676,90873.0
2017-03-10 15:35:00,102.3,102.32,102.08,102.08,32220.0,88.1676,88.1848,87.978,87.978,32220.0
2017-03-10 15:40:00,102.1,102.1,101.94,101.94,88138.0,87.9952,87.9952,87.8573,87.8573,88138.0
2017-03-10 15:45:00,101.97,102.16,101.96,102.13,48632.0,87.8832,88.0469,87.8746,88.0211,48632.0
2017-03-10 15:50:00,102.15,102.17,102.06,102.08,84674.0,88.0383,88.0556,87.9607,87.978,84674.0
2017-03-10 15:55:00,102.1,102.13,101.95,102.1,132161.0,87.9952,88.0211,87.8659,87.9952,132161.0
2017-03-13 09:30:00,102.26,102.63,101.9,102.45,18701.0,88.1331,88.452,87.8229,88.2969,18701.0
2017-03-13 09:35:00,102.33,102.54,102.23,102.23,22287.0,88.1934,88.3744,88.1073,88.1073,22287.0
2017-03-13 09:40:00,102.23,102.23,101.99,102.1,12400.0,88.1073,88.1073,87.9004,87.9952,12400.0
2017-03-13 09:45:00,102.1,102.22,102.0,102.0,13756.0,87.9952,88.0986,87.909,87.909,13756.0
2017-03-13 09:50:00,102.0,102.04,101.92,102.0,15042.0,87.909,87.9435,87.8401,87.909,15042.0
2017-03-13 09:55:00,101.99,102.15,101.96,102.02,14691.0,87.9004,88.0383,87.8746,87.9263,14691.0
2017-03-13 10:00:00,102.0,102.11,102.0,102.06,19802.0,87.909,88.0038,87.909,87.9607,19802.0
2017-03-13 10:05:00,102.06,102.14,102.01,102.1,14844.0,87.9607,88.0297,87.9177,87.9952,14844.0
2017-03-13 10:10:00,102.1,102.22,102.04,102.12,19862.0,87.9952,88.0986,87.9435,88.0125,19862.0
2017-03-13 10:15:00,102.17,102.24,102.12,102.2,14122.0,88.0556,88.1159,88.0125,88.0814,14122.0
2017-03-13 10:20:00,102.2,102.2,102.02,102.19,14575.0,88.0814,88.0814,87.9263,88.0728,14575.0
2017-03-13 10:25:00,102.19,102.22,102.12,102.2,31455.0,88.0728,88.0986,88.0125,88.0814,31455.0
2017-03-13 10:30:00,102.2,102.24,102.07,102.1,16400.0,88.0814,88.1159,87.9694,87.9952,16400.0
2017-03-13 10:35:00,102.11,102.16,102.01,102.02,11401.0,88.0038,88.0469,87.9177,87.9263,11401.0
2017-03-13 10:40:00,102.02,102.04,101.96,101.97,25700.0,87.9263,87.9435,87.8746,87.8832,25700.0
2017-03-13 10:45:00,101.97,102.05,101.92,101.97,13576.0,87.8832,87.9521,87.8401,87.8832,13576.0
2017-03-13 10:50:00,101.98,102.07,101.93,102.07,13708.0,87.8918,87.9694,87.8487,87.9694,13708.0
2017-03-13 10:55:00,102.02,102.13,101.99,102.09,11959.0,87.9263,88.0211,87.9004,87.9866,11959.0
2017-03-13 11:00:00,102.05,102.08,101.96,101.98,6295.0,87.9521,87.978,87.8746,87.8918,6295.0
2017-03-13 11:05:00,101.93,102.09,101.93,102.06,9509.0,87.8487,87.9866,87.8487,87.9607,9509.0
2017-03-13 11:10:00,102.04,102.06,101.84,101.88,28683.0,87.9435,87.9607,87.7711,87.8056,28683.0
2017-03-13 11:15:00,101.88,101.9,101.79,101.85,16350.0,87.8056,87.8229,87.728,87.7798,16350.0
2017-03-13 11:20:00,101.83,101.88,101.78,101.86,22870.0,87.7625,87.8056,87.7194,87.7884,22870.0
2017-03-13 11:25:00,101.84,101.88,101.71,101.83,9606.0,87.7711,87.8056,87.6591,87.7625,9606.0
2017-03-13 11:30:00,101.84,101.84,101.68,101.7,11613.0,87.7711,87.7711,87.6332,87.6505,11613.0
2017-03-13 11:35:00,101.71,101.79,101.7,101.78,8792.0,87.6591,87.728,87.6505,87.7194,8792.0
2017-03-13 11:40:00,101.75,101.81,101.59,101.75,35308.0,87.6936,87.7453,87.5557,87.6936,35308.0
2017-03-13 11:45:00,101.75,101.91,101.75,101.88,10114.0,87.6936,87.8315,87.6936,87.8056,10114.0
2017-03-13 11:50:00,101.9,101.9,101.82,101.89,8868.0,87.8229,87.8229,87.7539,87.8142,8868.0
2017-03-13 11:55:00,101.89,101.98,101.89,101.98,6085.0,87.8142,87.8918,87.8142,87.8918,6085.0
2017-03-13 12:00:00,101.97,102.05,101.87,101.87,7048.0,87.8832,87.9521,87.797,87.797,7048.0
2017-03-13 12:05:00,101.89,102.0,101.89,101.95,6908.0,87.8142,87.909,87.8142,87.8659,6908.0
2017-03-13 12:10:00,101.97,101.99,101.87,101.97,8373.0,87.8832,87.9004,87.797,87.8832,8373.0
2017-03-13 12:15:00,101.97,101.97,101.88,101.91,6017.0,87.8832,87.8832,87.8056,87.8315,6017.0
2017-03-13 12:20:00,101.92,101.94,101.82,101.85,5600.0,87.8401,87.8573,87.7539,87.7798,5600.0
2017-03-13 12:25:00,101.86,101.95,101.83,101.95,3930.0,87.7884,87.8659,87.7625,87.8659,3930.0
2017-03-13 12:30:00,101.93,101.97,101.88,101.88,6354.0,87.8487,87.8832,87.8056,87.8056,6354.0
2017-03-13 12:35:00,101.88,101.88,101.79,101.85,5450.0,87.8056,87.8056,87.728,87.7798,5450.0
2017-03-13 12:40:00,101.86,101.89,101.79,101.89,15120.0,87.7884,87.8142,87.728,87.8142,15120.0
2017-03-13 12:45:00,101.87,101.96,101.81,101.96,4432.0,87.797,87.8746,87.7453,87.8746,4432.0
2017-03-13 12:50:00,101.95,102.0,101.93,101.97,14123.0,87.8659,87.909,87.8487,87.8832,14123.0
2017-03-13 12:55:00,101.96,102.02,101.95,102.0,4722.0,87.8746,87.9263,87.8659,87.909,4722.0
2017-03-13 13:00:00,101.98,102.03,101.97,102.02,6490.0,87.8918,87.9349,87.8832,87.9263,6490.0
2017-03-13 13:05:00,102.02,102.04,101.98,102.03,11404.0,87.9263,87.9435,87.8918,87.9349,11404.0
2017-03-13 13:10:00,102.04,102.07,102.02,102.07,8802.0,87.9435,87.9694,87.9263,87.9694,8802.0
2017-03-13 13:15:00,102.08,102.08,102.04,102.06,7178.0,87.978,87.978,87.9435,87.9607,7178.0
2017-03-13 13:20:00,102.05,102.13,102.05,102.13,11670.0,87.9521,88.0211,87.9521,88.0211,11670.0
2017-03-13 13:25:00,102.1,102.14,102.08,102.1,4951.0,87.9952,88.0297,87.978,87.9952,4951.0
2017-03-13 13:30:00,102.11,102.11,102.04,102.08,6766.0,88.0038,88.0038,87.9435,87.978,6766.0
2017-03-13 13:35:00,102.08,102.13,102.03,102.11,12219.0,87.978,88.0211,87.9349,88.0038,12219.0
2017-03-13 13:40:00,102.12,102.15,102.1,102.12,8487.0,88.0125,88.0383,87.9952,88.0125,8487.0
2017-03-13 13:45:00,102.12,102.16,102.08,102.1,8220.0,88.0125,88.0469,87.978,87.9952,8220.0
2017-03-13 13:50:00,102.11,102.22,102.11,102.22,5022.0,88.0038,88.0986,88.0038,88.0986,5022.0
2017-03-13 13:55:00,102.22,102.25,102.21,102.24,12800.0,88.0986,88.1245,88.09,88.1159,12800.0
2017-03-13 14:00:00,102.23,102.25,102.14,102.16,17692.0,88.1073,88.1245,88.0297,88.0469,17692.0
2017-03-13 14:05:00,102.16,102.19,102.11,102.15,8313.0,88.0469,88.0728,88.0038,88.0383,8313.0
2017-03-13 14:10:00,102.14,102.21,102.14,102.2,8604.0,88.0297,88.09,88.0297,88.0814,8604.0
2017-03-13 14:15:00,102.2,102.28,102.19,102.24,12900.0,88.0814,88.1504,88.0728,88.1159,12900.0
2017-03-13 14:20:00,102.22,102.29,102.21,102.27,9105.0,88.0986,88.159,88.09,88.1417,9105.0
2017-03-13 14:25:00,102.27,102.43,102.27,102.31,16409.0,88.1417,88.2796,88.1417,88.1762,16409.0
2017-03-13 14:30:00,102.34,102.44,102.34,102.43,15531.0,88.2021,88.2883,88.2021,88.2796,15531.0
2017-03-13 14:35:00,102.44,102.47,102.4,102.43,23900.0,88.2883,88.3141,88.2538,88.2796,23900.0
2017-03-13 14:40:00,102.45,102.48,102.4,102.45,13268.0,88.2969,88.3227,88.2538,88.2969,13268.0
2017-03-13 14:45:00,102.41,102.43,102.34,102.42,11467.0,88.2624,88.2796,88.2021,88.271,11467.0
2017-03-13 14:50:00,102.43,102.47,102.42,102.45,10599.0,88.2796,88.3141,88.271,88.2969,10599.0
2017-03-13 14:55:00,102.45,102.49,102.44,102.46,7430.0,88.2969,88.3313,88.2883,88.3055,7430.0
2017-03-13 15:00:00,102.44,102.5,102.43,102.45,10877.0,88.2883,88.34,88.2796,88.2969,10877.0
2017-03-13 15:05:00,102.46,102.61,102.46,102.59,14230.0,88.3055,88.4348,88.3055,88.4175,14230.0
2017-03-13 15:10:00,102.6,102.67,102.59,102.64,12243.0,88.4261,88.4865,88.4175,88.4606,12243.0
2017-03-13 15:15:00,102.65,102.65,102.57,102.59,18084.0,88.4692,88.4692,88.4003,88.4175,18084.0
2017-03-13 15:20:00,102.58,102.64,102.57,102.6,11452.0,88.4089,88.4606,88.4003,88.4261,11452.0
2017-03-13 15:25:00,102.59,102.64,102.58,102.62,15461.0,88.4175,88.4606,88.4089,88.4434,15461.0
2017-03-13 15:30:00,102.62,102.62,102.54,102.56,14517.0,88.4434,88.4434,88.3744,88.3917,14517.0
2017-03-13 15:35:00,102.55,102.6,102.55,102.57,21981.0,88.3831,88.4261,88.3831,88.4003,21981.0
2017-03-13 15:40:00,102.56,102.71,102.55,102.71,25992.0,88.3917,88.521,88.3831,88.521,25992.0
2017-03-13 15:45:00,102.71,102.72,102.68,102.71,43263.0,88.521,88.5296,88.4951,88.521,43263.0
2017-03-13 15:50:00,102.7,102.73,102.66,102.7,36718.0,88.5123,88.5382,88.4779,88.5123,36718.0
2017-03-13 15:55:00,102.7,102.73,102.6,102.67,69497.0,88.5123,88.5382,88.4261,88.4865,69497.0
2017-03-14 09:30:00,102.47,102.47,101.71,101.84,14973.0,88.3141,88.3141,87.6591,87.7711,14973.0
2017-03-14 09:35:00,101.96,102.39,101.77,102.39,6000.0,87.8746,88.2452,87.7108,88.2452,6000.0
2017-03-14 09:40:00,102.33,102.38,102.08,102.12,13742.0,88.1934,88.2365,87.978,88.0125,13742.0
2017-03-14 09:45:00,102.08,102.13,102.01,102.1,9271.0,87.978,88.0211,87.9177,87.9952,9271.0
2017-03-14 09:50:00,102.11,102.14,101.82,101.86,19330.0,88.0038,88.0297,87.7539,87.7884,19330.0
2017-03-14 09:55:00,101.86,101.9,101.76,101.83,7320.0,87.7884,87.8229,87.7022,87.7625,7320.0
2017-03-14 10:00:00,101.79,101.87,101.78,101.84,7301.0,87.728,87.797,87.7194,87.7711,7301.0
2017-03-14 10:05:00,101.8,101.95,101.76,101.78,16779.0,87.7367,87.8659,87.7022,87.7194,16779.0
2017-03-14 10:10:00,101.79,101.83,101.64,101.69,11950.0,87.728,87.7625,87.5988,87.6419,11950.0
2017-03-14 10:15:00,101.71,101.78,101.54,101.55,7490.0,87.6591,87.7194,87.5126,87.5212,7490.0
2017-03-14 10:20:00,101.5,101.59,101.48,101.48,5217.0,87.4781,87.5557,87.4609,87.4609,5217.0
2017-03-14 10:25:00,101.46,101.62,101.45,101.61,13073.0,87.4436,87.5815,87.435,87.5729,13073.0
2017-03-14 10:30:00,101.59,101.67,101.54,101.65,6021.0,87.5557,87.6246,87.5126,87.6074,6021.0
2017-03-14 10:35:00,101.66,101.85,101.66,101.85,8823.0,87.616,87.7798,87.616,87.7798,8823.0
2017-03-14 10:40:00,101.84,101.9,101.76,101.81,8200.0,87.7711,87.8229,87.7022,87.7453,8200.0
2017-03-14 10:45:00,101.76,101.82,101.74,101.77,13780.0,87.7022,87.7539,87.685,87.7108,13780.0
2017-03-14 10:50:00,101.77,101.91,101.68,101.81,13370.0,87.7108,87.8315,87.6332,87.7453,13370.0
2017-03-14 10:55:00,101.83,101.98,101.82,101.95,10342.0,87.7625,87.8918,87.7539,87.8659,10342.0
2017-03-14 11:00:00,101.95,102.01,101.92,101.99,12442.0,87.8659,87.9177,87.8401,87.9004,12442.0
2017-03-14 11:05:00,101.98,101.98,101.87,101.93,5693.0,87.8918,87.8918,87.797,87.8487,5693.0
2017-03-14 11:10:00,101.96,102.01,101.85,101.96,6912.0,87.8746,87.9177,87.7798,87.8746,6912.0
2017-03-14 11:15:00,101.96,102.27,101.94,102.19,19522.0,87.8746,88.1417,87.8573,88.0728,19522.0
2017-03-14 11:20:00,102.18,102.24,102.14,102.23,8175.0,88.0642,88.1159,88.0297,88.1073,8175.0
2017-03-14 11:25:00,102.26,102.28,102.2,102.23,9410.0,88.1331,88.1504,88.0814,88.1073,9410.0
2017-03-14 11:30:00,102.23,102.28,102.18,102.23,6240.0,88.1073,88.1504,88.0642,88.1073,6240.0
2017-03-14 11:35:00,102.21,102.4,102.21,102.35,15871.0,88.09,88.2538,88.09,88.2107,15871.0
2017-03-14 11:40:00,102.28,102.32,102.2,102.22,10768.0,88.1504,88.1848,88.0814,88.0986,10768.0
2017-03-14 11:45:00,102.2,102.27,102.19,102.27,15054.0,88.0814,88.1417,88.0728,88.1417,15054.0
2017-03-14 11:50:00,102.27,102.31,102.19,102.2,8956.0,88.1417,88.1762,88.0728,88.0814,8956.0
2017-03-14 11:55:00,102.21,102.32,102.2,102.32,6132.0,88.09,88.1848,88.0814,88.1848,6132.0
2017-03-14 12:00:00,102.33,102.4,102.29,102.4,14288.0,88.1934,88.2538,88.159,88.2538,14288.0
2017-03-14 12:05:00,102.39,102.4,102.14,102.18,19658.0,88.2452,88.2538,88.0297,88.0642,19658.0
2017-03-14 12:10:00,102.18,102.25,102.15,102.21,6793.0,88.0642,88.1245,88.0383,88.09,6793.0
2017-03-14 12:15:00,102.23,102.25,102.13,102.13,8721.0,88.1073,88.1245,88.0211,88.0211,8721.0
2017-03-14 12:20:00,102.13,102.16,102.08,102.1,4295.0,88.0211,88.0469,87.978,87.9952,4295.0
2017-03-14 12:25:00,102.09,102.16,102.09,102.12,5715.0,87.9866,88.0469,87.9866,88.0125,5715.0
2017-03-14 12:30:00,102.1,102.11,102.04,102.06,8128.0,87.9952,88.0038,87.9435,87.9607,8128.0
2017-03-14 12:35:00,102.06,102.06,102.01,102.06,5480.0,87.9607,87.9607,87.9177,87.9607,5480.0
2017-03-14 12:40:00,102.06,102.11,102.03,102.04,13822.0,87.9607,88.0038,87.9349,87.9435,13822.0
2017-03-14 12:45:00,102.05,102.1,102.05,102.06,2500.0,87.9521,87.9952,87.9521,87.9607,2500.0
2017-03-14 12:50:00,102.04,102.05,101.94,101.98,11554.0,87.9435,87.9521,87.8573,87.8918,11554.0
2017-03-14 12:55:00,101.97,101.99,101.94,101.99,5935.0,87.8832,87.9004,87.8573,87.9004,5935.0
2017-03-14 13:00:00,101.99,102.0,101.89,101.93,7002.0,87.9004,87.909,87.8142,87.8487,7002.0
2017-03-14 13:05:00,101.91,101.94,101.86,101.89,5809.0,87.8315,87.8573,87.7884,87.8142,5809.0
2017-03-14 13:10:00,101.87,102.04,101.84,102.04,10043.0,87.797,87.9435,87.7711,87.9435,10043.0
2017-03-14 13:15:00,102.05,102.08,101.94,101.97,5500.0,87.9521,87.978,87.8573,87.8832,5500.0
2017-03-14 13:20:00,101.94,101.95,101.89,101.89,7900.0,87.8573,87.8659,87.8142,87.8142,7900.0
2017-03-14 13:25:00,101.91,101.95,101.89,101.94,4075.0,87.8315,87.8659,87.8142,87.8573,4075.0
2017-03-14 13:30:00,101.94,101.94,101.86,101.89,5000.0,87.8573,87.8573,87.7884,87.8142,5000.0
2017-03-14 13:35:00,101.89,101.91,101.88,101.89,4973.0,87.8142,87.8315,87.8056,87.8142,4973.0
2017-03-14 13:40:00,101.9,101.9,101.81,101.82,6700.0,87.8229,87.8229,87.7453,87.7539,6700.0
2017-03-14 13:45:00,101.84,101.85,101.83,101.84,1011.0,87.7711,87.7798,87.7625,87.7711,1011.0
2017-03-14 13:50:00,101.84,101.85,101.78,101.79,10994.0,87.7711,87.7798,87.7194,87.728,10994.0
2017-03-14 13:55:00,101.79,101.84,101.79,101.82,3300.0,87.728,87.7711,87.728,87.7539,3300.0
2017-03-14 14:00:00,101.8,101.88,101.8,101.86,5064.0,87.7367,87.8056,87.7367,87.7884,5064.0
2017-03-14 14:05:00,101.85,101.91,101.84,101.89,7525.0,87.7798,87.8315,87.7711,87.8142,7525.0
2017-03-14 14:10:00,101.89,101.95,101.89,101.9,6700.0,87.8142,87.8659,87.8142,87.8229,6700.0
2017-03-14 14:15:00,101.95,102.01,101.9,101.97,10749.0,87.8659,87.9177,87.8229,87.8832,10749.0
2017-03-14 14:20:00,101.97,101.97,101.87,101.89,16995.0,87.8832,87.8832,87.797,87.8142,16995.0
2017-03-14 14:25:00,101.92,102.0,101.9,101.95,5040.0,87.8401,87.909,87.8229,87.8659,5040.0
2017-03-14 14:30:00,101.95,102.02,101.94,101.95,5460.0,87.8659,87.9263,87.8573,87.8659,5460.0
2017-03-14 14:35:00,101.97,102.07,101.96,102.02,5610.0,87.8832,87.9694,87.8746,87.9263,5610.0
2017-03-14 14:40:00,102.02,102.07,101.99,102.06,6825.0,87.9263,87.9694,87.9004,87.9607,6825.0
2017-03-14 14:45:00,102.06,102.1,102.04,102.07,7700.0,87.9607,87.9952,87.9435,87.9694,7700.0
2017-03-14 14:50:00,102.04,102.07,102.02,102.06,7970.0,87.9435,87.9694,87.9263,87.9607,7970.0
2017-03-14 14:55:00,102.07,102.07,102.0,102.04,4800.0,87.9694,87.9694,87.909,87.9435,4800.0
2017-03-14 15:00:00,102.05,102.09,102.01,102.01,7082.0,87.9521,87.9866,87.9177,87.9177,7082.0
2017-03-14 15:05:00,102.01,102.04,102.01,102.02,2649.0,87.9177,87.9435,87.9177,87.9263,2649.0
2017-03-14 15:10:00,102.02,102.04,101.95,101.95,7888.0,87.9263,87.9435,87.8659,87.8659,7888.0
2017-03-14 15:15:00,101.95,102.0,101.93,101.94,9897.0,87.8659,87.909,87.8487,87.8573,9897.0
2017-03-14 15:20:00,101.95,101.96,101.89,101.89,8727.0,87.8659,87.8746,87.8142,87.8142,8727.0
2017-03-14 15:25:00,101.9,101.92,101.85,101.87,11468.0,87.8229,87.8401,87.7798,87.797,11468.0
2017-03-14 15:30:00,101.87,101.9,101.85,101.86,11512.0,87.797,87.8229,87.7798,87.7884,11512.0
2017-03-14 15:35:00,101.86,101.88,101.8,101.8,11504.0,87.7884,87.8056,87.7367,87.7367,11504.0
2017-03-14 15:40:00,101.79,101.8,101.68,101.79,26211.0,87.728,87.7367,87.6332,87.728,26211.0
2017-03-14 15:45:00,101.78,101.8,101.71,101.8,19366.0,87.7194,87.7367,87.6591,87.7367,19366.0
2017-03-14 15:50:00,101.8,101.82,101.75,101.79,25929.0,87.7367,87.7539,87.6936,87.728,25929.0
2017-03-14 15:55:00,101.8,101.8,101.69,101.74,61295.0,87.7367,87.7367,87.6419,87.685,61295.0
2017-03-15 09:30:00,102.29,103.5,102.29,102.99,40783.0,88.159,89.2018,88.159,88.7623,40783.0
2017-03-15 09:35:00,103.09,103.11,102.38,102.38,12366.0,88.8485,88.8657,88.2365,88.2365,12366.0
2017-03-15 09:40:00,102.46,102.5,102.37,102.39,8615.0,88.3055,88.34,88.2279,88.2452,8615.0
2017-03-15 09:45:00,102.38,102.55,102.36,102.48,9232.0,88.2365,88.3831,88.2193,88.3227,9232.0
2017-03-15 09:50:00,102.41,102.74,102.4,102.74,10333.0,88.2624,88.5468,88.2538,88.5468,10333.0
2017-03-15 09:55:00,102.68,102.75,102.52,102.56,12300.0,88.4951,88.5554,88.3572,88.3917,12300.0
2017-03-15 10:00:00,102.55,102.62,102.42,102.47,16517.0,88.3831,88.4434,88.271,88.3141,16517.0
2017-03-15 10:05:00,102.46,102.61,102.31,102.4,6521.0,88.3055,88.4348,88.1762,88.2538,6521.0
2017-03-15 10:10:00,102.45,102.5,102.38,102.5,6555.0,88.2969,88.34,88.2365,88.34,6555.0
2017-03-15 10:15:00,102.5,102.5,102.26,102.33,5060.0,88.34,88.34,88.1331,88.1934,5060.0
2017-03-15 10:20:00,102.33,102.5,102.3,102.36,6461.0,88.1934,88.34,88.1676,88.2193,6461.0
2017-03-15 10:25:00,102.38,102.4,102.21,102.33,4828.0,88.2365,88.2538,88.09,88.1934,4828.0
2017-03-15 10:30:00,102.36,102.36,102.19,102.26,4145.0,88.2193,88.2193,88.0728,88.1331,4145.0
2017-03-15 10:35:00,102.27,102.31,102.22,102.24,8457.0,88.1417,88.1762,88.0986,88.1159,8457.0
2017-03-15 10:40:00,102.24,102.42,102.21,102.42,13600.0,88.1159,88.271,88.09,88.271,13600.0
2017-03-15 10:45:00,102.44,102.44,102.32,102.41,9410.0,88.2883,88.2883,88.1848,88.2624,9410.0
2017-03-15 10:50:00,102.37,102.53,102.36,102.47,19474.0,88.2279,88.3658,88.2193,88.3141,19474.0
2017-03-15 10:55:00,102.47,102.62,102.45,102.45,18944.0,88.3141,88.4434,88.2969,88.2969,18944.0
2017-03-15 11:00:00,102.52,102.67,102.48,102.63,7301.0,88.3572,88.4865,88.3227,88.452,7301.0
2017-03-15 11:05:00,102.62,102.63,102.54,102.54,7809.0,88.4434,88.452,88.3744,88.3744,7809.0
2017-03-15 11:10:00,102.55,102.71,102.52,102.63,9671.0,88.3831,88.521,88.3572,88.452,9671.0
2017-03-15 11:15:00,102.63,102.73,102.6,102.73,4094.0,88.452,88.5382,88.4261,88.5382,4094.0
2017-03-15 11:20:00,102.72,102.8,102.64,102.77,9553.0,88.5296,88.5985,88.4606,88.5727,9553.0
2017-03-15 11:25:00,102.81,102.85,102.76,102.85,7092.0,88.6071,88.6416,88.564,88.6416,7092.0
2017-03-15 11:30:00,102.86,102.99,102.82,102.98,15898.0,88.6502,88.7623,88.6158,88.7537,15898.0
2017-03-15 11:35:00,102.98,103.05,102.97,103.01,11491.0,88.7537,88.814,88.745,88.7795,11491.0
2017-03-15 11:40:00,103.01,103.01,102.89,102.92,28363.0,88.7795,88.7795,88.6761,88.7019,28363.0
2017-03-15 11:45:00,102.92,102.93,102.87,102.87,7256.0,88.7019,88.7106,88.6588,88.6588,7256.0
2017-03-15 11:50:00,102.88,103.1,102.84,103.0,32015.0,88.6675,88.8571,88.633,88.7709,32015.0
2017-03-15 11:55:00,103.01,103.06,103.01,103.04,5585.0,88.7795,88.8226,88.7795,88.8054,5585.0
2017-03-15 12:00:00,103.01,103.22,103.0,103.19,14728.0,88.7795,88.9605,88.7709,88.9346,14728.0
2017-03-15 12:05:00,103.18,103.27,103.17,103.27,15464.0,88.926,89.0036,88.9174,89.0036,15464.0
2017-03-15 12:10:00,103.26,103.26,103.02,103.02,6611.0,88.995,88.995,88.7881,88.7881,6611.0
2017-03-15 12:15:00,103.04,103.04,102.89,102.89,4945.0,88.8054,88.8054,88.6761,88.6761,4945.0
2017-03-15 12:20:00,102.88,103.01,102.85,102.98,7007.0,88.6675,88.7795,88.6416,88.7537,7007.0
2017-03-15 12:25:00,102.98,103.1,102.95,103.06,3300.0,88.7537,88.8571,88.7278,88.8226,3300.0
2017-03-15 12:30:00,103.04,103.1,102.98,103.1,8281.0,88.8054,88.8571,88.7537,88.8571,8281.0
2017-03-15 12:35:00,103.1,103.19,103.08,103.1,19800.0,88.8571,88.9346,88.8398,88.8571,19800.0
2017-03-15 12:40:00,103.1,103.23,103.08,103.21,8361.0,88.8571,88.9691,88.8398,88.9519,8361.0
2017-03-15 12:45:00,103.19,103.25,103.19,103.23,7338.0,88.9346,88.9864,88.9346,88.9691,7338.0
2017-03-15 12:50:00,103.22,103.23,103.15,103.16,6270.0,88.9605,88.9691,88.9002,88.9088,6270.0
2017-03-15 12:55:00,103.16,103.16,103.05,103.06,8198.0,88.9088,88.9088,88.814,88.8226,8198.0
2017-03-15 13:00:00,103.07,103.16,103.07,103.14,7562.0,88.8312,88.9088,88.8312,88.8915,7562.0
2017-03-15 13:05:00,103.15,103.16,103.09,103.15,14414.0,88.9002,88.9088,88.8485,88.9002,14414.0
2017-03-15 13:10:00,103.14,103.17,103.1,103.13,9148.0,88.8915,88.9174,88.8571,88.8829,9148.0
2017-03-15 13:15:00,103.12,103.16,103.11,103.13,6419.0,88.8743,88.9088,88.8657,88.8829,6419.0
2017-03-15 13:20:00,103.15,103.15,103.06,103.12,12588.0,88.9002,88.9002,88.8226,88.8743,12588.0
2017-03-15 13:25:00,103.1,103.16,103.06,103.15,7420.0,88.8571,88.9088,88.8226,88.9002,7420.0
2017-03-15 13:30:00,103.15,103.22,103.12,103.19,11825.0,88.9002,88.9605,88.8743,88.9346,11825.0
2017-03-15 13:35:00,103.17,103.3,103.17,103.28,9660.0,88.9174,89.0294,88.9174,89.0122,9660.0
2017-03-15 13:40:00,103.28,103.33,103.26,103.32,12978.0,89.0122,89.0553,88.995,89.0467,12978.0
2017-03-15 13:45:00,103.31,103.37,103.28,103.32,12881.0,89.0381,89.0898,89.0122,89.0467,12881.0
2017-03-15 13:50:00,103.31,103.35,103.27,103.34,9205.0,89.0381,89.0725,89.0036,89.0639,9205.0
2017-03-15 13:55:00,103.34,103.36,103.3,103.36,13733.0,89.0639,89.0812,89.0294,89.0812,13733.0
2017-03-15 14:00:00,103.36,103.9,103.35,103.84,37442.0,89.0812,89.5466,89.0725,89.4948,37442.0
2017-03-15 14:05:00,103.84,104.08,103.84,103.94,38810.0,89.4948,89.7017,89.4948,89.581,38810.0
2017-03-15 14:10:00,103.92,104.07,103.78,104.01,26457.0,89.5638,89.6931,89.4431,89.6414,26457.0
2017-03-15 14:15:00,103.98,104.02,103.78,103.83,20893.0,89.6155,89.65,89.4431,89.4862,20893.0
2017-03-15 14:20:00,103.84,103.97,103.84,103.92,13904.0,89.4948,89.6069,89.4948,89.5638,13904.0
2017-03-15 14:25:00,103.96,104.14,103.96,104.08,25914.0,89.5983,89.7534,89.5983,89.7017,25914.0
2017-03-15 14:30:00,104.11,104.11,103.71,103.82,24355.0,89.7275,89.7275,89.3828,89.4776,24355.0
2017-03-15 14:35:00,103.8,103.87,103.7,103.87,17083.0,89.4604,89.5207,89.3742,89.5207,17083.0
2017-03-15 14:40:00,103.87,104.0,103.84,103.95,8036.0,89.5207,89.6327,89.4948,89.5897,8036.0
2017-03-15 14:45:00,104.0,104.17,104.0,104.11,25387.0,89.6327,89.7793,89.6327,89.7275,25387.0
2017-03-15 14:50:00,104.11,104.24,104.0,104.19,48200.0,89.7275,89.8396,89.6327,89.7965,48200.0
2017-03-15 14:55:00,104.2,104.25,104.06,104.11,36257.0,89.8051,89.8482,89.6845,89.7275,36257.0
2017-03-15 15:00:00,104.12,104.18,104.08,104.1,20096.0,89.7362,89.7879,89.7017,89.7189,20096.0
2017-03-15 15:05:00,104.12,104.2,104.09,104.16,14752.0,89.7362,89.8051,89.7103,89.7706,14752.0
2017-03-15 15:10:00,104.17,104.27,104.03,104.27,18498.0,89.7793,89.8654,89.6586,89.8654,18498.0
2017-03-15 15:15:00,104.28,104.31,104.22,104.27,20082.0,89.8741,89.8999,89.8224,89.8654,20082.0
2017-03-15 15:20:00,104.25,104.25,104.11,104.17,14997.0,89.8482,89.8482,89.7275,89.7793,14997.0
2017-03-15 15:25:00,104.17,104.27,104.15,104.22,19428.0,89.7793,89.8654,89.762,89.8224,19428.0
2017-03-15 15:30:00,104.21,104.41,104.2,104.31,24528.0,89.8137,89.9861,89.8051,89.8999,24528.0
2017-03-15 15:35:00,104.33,104.41,104.3,104.32,27237.0,89.9172,89.9861,89.8913,89.9085,27237.0
2017-03-15 15:40:00,104.33,104.35,104.15,104.17,41051.0,89.9172,89.9344,89.762,89.7793,41051.0
2017-03-15 15:45:00,104.16,104.17,104.0,104.03,47405.0,89.7706,89.7793,89.6327,89.6586,47405.0
2017-03-15 15:50:00,104.02,104.1,103.96,104.07,48335.0,89.65,89.7189,89.5983,89.6931,48335.0
2017-03-15 15:55:00,104.06,104.17,104.01,104.03,132871.0,89.6845,89.7793,89.6414,89.6586,132871.0
2017-03-16 09:30:00,104.65,104.65,103.74,103.81,49748.0,90.1929,90.1929,89.4087,89.469,49748.0
2017-03-16 09:35:00,103.86,104.0,103.72,104.0,11750.0,89.5121,89.6327,89.3914,89.6327,11750.0
2017-03-16 09:40:00,103.92,104.11,103.84,103.98,8225.0,89.5638,89.7275,89.4948,89.6155,8225.0
2017-03-16 09:45:00,103.87,104.12,103.85,104.01,18910.0,89.5207,89.7362,89.5035,89.6414,18910.0
2017-03-16 09:50:00,104.03,104.03,103.84,103.88,15590.0,89.6586,89.6586,89.4948,89.5293,15590.0
2017-03-16 09:55:00,103.91,104.01,103.84,104.0,11630.0,89.5552,89.6414,89.4948,89.6327,11630.0
2017-03-16 10:00:00,103.96,104.0,103.9,103.91,36828.0,89.5983,89.6327,89.5466,89.5552,36828.0
2017-03-16 10:05:00,103.92,104.0,103.86,103.94,7684.0,89.5638,89.6327,89.5121,89.581,7684.0
2017-03-16 10:10:00,103.89,103.98,103.75,103.77,20293.0,89.5379,89.6155,89.4173,89.4345,20293.0
2017-03-16 10:15:00,103.76,103.76,103.51,103.51,7600.0,89.4259,89.4259,89.2104,89.2104,7600.0
2017-03-16 10:20:00,103.5,103.51,103.31,103.43,10086.0,89.2018,89.2104,89.0381,89.1415,10086.0
2017-03-16 10:25:00,103.44,103.44,103.29,103.42,6500.0,89.1501,89.1501,89.0208,89.1329,6500.0
2017-03-16 10:30:00,103.42,103.51,103.4,103.44,7500.0,89.1329,89.2104,89.1156,89.1501,7500.0
2017-03-16 10:35:00,103.48,103.52,103.39,103.41,8636.0,89.1846,89.2191,89.107,89.1242,8636.0
2017-03-16 10:40:00,103.43,103.67,103.4,103.65,11394.0,89.1415,89.3483,89.1156,89.3311,11394.0
2017-03-16 10:45:00,103.66,103.81,103.56,103.81,15366.0,89.3397,89.469,89.2535,89.469,15366.0
2017-03-16 10:50:00,103.82,103.84,103.52,103.55,7100.0,89.4776,89.4948,89.2191,89.2449,7100.0
2017-03-16 10:55:00,103.52,103.56,103.41,103.56,10095.0,89.2191,89.2535,89.1242,89.2535,10095.0
2017-03-16 11:00:00,103.51,103.53,103.25,103.3,7606.0,89.2104,89.2277,88.9864,89.0294,7606.0
2017-03-16 11:05:00,103.26,103.33,103.18,103.28,33284.0,88.995,89.0553,88.926,89.0122,33284.0
2017-03-16 11:10:00,103.28,103.28,103.13,103.28,44783.0,89.0122,89.0122,88.8829,89.0122,44783.0
2017-03-16 11:15:00,103.27,103.38,103.25,103.34,14389.0,89.0036,89.0984,88.9864,89.0639,14389.0
2017-03-16 11:20:00,103.34,103.38,103.14,103.16,15807.0,89.0639,89.0984,88.8915,88.9088,15807.0
2017-03-16 11:25:00,103.16,103.23,103.09,103.18,5420.0,88.9088,88.9691,88.8485,88.926,5420.0
2017-03-16 11:30:00,103.2,103.35,103.2,103.29,8776.0,88.9433,89.0725,88.9433,89.0208,8776.0
2017-03-16 11:35:00,103.32,103.38,103.28,103.32,3500.0,89.0467,89.0984,89.0122,89.0467,3500.0
2017-03-16 11:40:00,103.33,103.4,103.28,103.34,7264.0,89.0553,89.1156,89.0122,89.0639,7264.0
2017-03-16 11:45:00,103.31,103.32,103.24,103.27,6416.0,89.0381,89.0467,88.9777,89.0036,6416.0
2017-03-16 11:50:00,103.25,103.39,103.25,103.32,7853.0,88.9864,89.107,88.9864,89.0467,7853.0
2017-03-16 11:55:00,103.31,103.4,103.31,103.4,4693.0,89.0381,89.1156,89.0381,89.1156,4693.0
2017-03-16 12:00:00,103.38,103.45,103.33,103.33,7539.0,89.0984,89.1587,89.0553,89.0553,7539.0
2017-03-16 12:05:00,103.34,103.39,103.31,103.39,5693.0,89.0639,89.107,89.0381,89.107,5693.0
2017-03-16 12:10:00,103.4,103.43,103.35,103.41,5391.0,89.1156,89.1415,89.0725,89.1242,5391.0
2017-03-16 12:15:00,103.41,103.53,103.41,103.44,4991.0,89.1242,89.2277,89.1242,89.1501,4991.0
2017-03-16 12:20:00,103.44,103.49,103.3,103.36,13062.0,89.1501,89.1932,89.0294,89.0812,13062.0
2017-03-16 12:25:00,103.36,103.41,103.29,103.3,8640.0,89.0812,89.1242,89.0208,89.0294,8640.0
2017-03-16 12:30:00,103.3,103.35,103.29,103.31,6500.0,89.0294,89.0725,89.0208,89.0381,6500.0
2017-03-16 12:35:00,103.33,103.41,103.28,103.32,5650.0,89.0553,89.1242,89.0122,89.0467,5650.0
2017-03-16 12:40:00,103.31,103.43,103.27,103.43,6991.0,89.0381,89.1415,89.0036,89.1415,6991.0
2017-03-16 12:45:00,103.47,103.49,103.3,103.32,5800.0,89.176,89.1932,89.0294,89.0467,5800.0
2017-03-16 12:50:00,103.34,103.46,103.34,103.38,5642.0,89.0639,89.1673,89.0639,89.0984,5642.0
2017-03-16 12:55:00,103.38,103.38,103.31,103.36,5299.0,89.0984,89.0984,89.0381,89.0812,5299.0
2017-03-16 13:00:00,103.37,103.46,103.34,103.44,7051.0,89.0898,89.1673,89.0639,89.1501,7051.0
2017-03-16 13:05:00,103.43,103.44,103.33,103.35,6463.0,89.1415,89.1501,89.0553,89.0725,6463.0
2017-03-16 13:10:00,103.32,103.44,103.3,103.44,7011.0,89.0467,89.1501,89.0294,89.1501,7011.0
2017-03-16 13:15:00,103.43,103.48,103.37,103.39,6326.0,89.1415,89.1846,89.0898,89.107,6326.0
2017-03-16 13:20:00,103.4,103.4,103.34,103.36,3301.0,89.1156,89.1156,89.0639,89.0812,3301.0
2017-03-16 13:25:00,103.37,103.42,103.35,103.37,4999.0,89.0898,89.1329,89.0725,89.0898,4999.0
2017-03-16 13:30:00,103.39,103.53,103.37,103.45,10835.0,89.107,89.2277,89.0898,89.1587,10835.0
2017-03-16 13:35:00,103.46,103.47,103.34,103.36,5685.0,89.1673,89.176,89.0639,89.0812,5685.0
2017-03-16 13:40:00,103.36,103.43,103.33,103.4,4900.0,89.0812,89.1415,89.0553,89.1156,4900.0
2017-03-16 13:45:00,103.4,103.45,103.37,103.45,6647.0,89.1156,89.1587,89.0898,89.1587,6647.0
2017-03-16 13:50:00,103.42,103.46,103.38,103.42,3869.0,89.1329,89.1673,89.0984,89.1329,3869.0
2017-03-16 13:55:00,103.42,103.46,103.36,103.39,6034.0,89.1329,89.1673,89.0812,89.107,6034.0
2017-03-16 14:00:00,103.39,103.44,103.38,103.42,5000.0,89.107,89.1501,89.0984,89.1329,5000.0
2017-03-16 14:05:00,103.4,103.44,103.35,103.4,8310.0,89.1156,89.1501,89.0725,89.1156,8310.0
2017-03-16 14:10:00,103.38,103.42,103.34,103.4,6800.0,89.0984,89.1329,89.0639,89.1156,6800.0
2017-03-16 14:15:00,103.37,103.4,103.33,103.33,6442.0,89.0898,89.1156,89.0553,89.0553,6442.0
2017-03-16 14:20:00,103.33,103.39,103.3,103.38,12629.0,89.0553,89.107,89.0294,89.0984,12629.0
2017-03-16 14:25:00,103.38,103.38,103.27,103.33,7210.0,89.0984,89.0984,89.0036,89.0553,7210.0
2017-03-16 14:30:00,103.33,103.38,103.31,103.35,12273.0,89.0553,89.0984,89.0381,89.0725,12273.0
2017-03-16 14:35:00,103.34,103.36,103.29,103.29,6301.0,89.0639,89.0812,89.0208,89.0208,6301.0
2017-03-16 14:40:00,103.28,103.33,103.19,103.2,7278.0,89.0122,89.0553,88.9346,88.9433,7278.0
2017-03-16 14:45:00,103.19,103.21,103.13,103.16,8355.0,88.9346,88.9519,88.8829,88.9088,8355.0
2017-03-16 14:50:00,103.16,103.19,103.11,103.12,8109.0,88.9088,88.9346,88.8657,88.8743,8109.0
2017-03-16 14:55:00,103.13,103.14,103.05,103.09,19136.0,88.8829,88.8915,88.814,88.8485,19136.0
2017-03-16 15:00:00,103.08,103.12,103.02,103.07,18372.0,88.8398,88.8743,88.7881,88.8312,18372.0
2017-03-16 15:05:00,103.08,103.16,103.06,103.07,9199.0,88.8398,88.9088,88.8226,88.8312,9199.0
2017-03-16 15:10:00,103.08,103.18,103.08,103.18,9759.0,88.8398,88.926,88.8398,88.926,9759.0
2017-03-16 15:15:00,103.17,103.27,103.16,103.22,8454.0,88.9174,89.0036,88.9088,88.9605,8454.0
2017-03-16 15:20:00,103.24,103.26,103.19,103.21,10374.0,88.9777,88.995,88.9346,88.9519,10374.0
2017-03-16 15:25:00,103.2,103.25,103.18,103.25,10477.0,88.9433,88.9864,88.926,88.9864,10477.0
2017-03-16 15:30:00,103.25,103.45,103.23,103.44,34333.0,88.9864,89.1587,88.9691,89.1501,34333.0
2017-03-16 15:35:00,103.44,103.48,103.36,103.48,19028.0,89.1501,89.1846,89.0812,89.1846,19028.0
2017-03-16 15:40:00,103.48,103.52,103.45,103.5,16832.0,89.1846,89.2191,89.1587,89.2018,16832.0
2017-03-16 15:45:00,103.5,103.51,103.45,103.45,27052.0,89.2018,89.2104,89.1587,89.1587,27052.0
2017-03-16 15:50:00,103.45,103.48,103.41,103.46,21194.0,89.1587,89.1846,89.1242,89.1673,21194.0
2017-03-16 15:55:00,103.45,103.64,103.43,103.55,80305.0,89.1587,89.3225,89.1415,89.2449,80305.0
2017-03-17 09:30:00,104.39,104.39,103.83,103.83,279508.0,89.9689,89.9689,89.4862,89.4862,279508.0
2017-03-17 09:35:00,103.97,104.25,103.89,103.99,12770.0,89.6069,89.8482,89.5379,89.6241,12770.0
2017-03-17 09:40:00,103.94,104.2,103.72,103.93,39511.0,89.581,89.8051,89.3914,89.5724,39511.0
2017-03-17 09:45:00,103.85,104.12,103.69,103.88,30536.0,89.5035,89.7362,89.3656,89.5293,30536.0
2017-03-17 09:50:00,103.77,103.8,103.67,103.67,9174.0,89.4345,89.4604,89.3483,89.3483,9174.0
2017-03-17 09:55:00,103.67,103.75,103.46,103.64,4137.0,89.3483,89.4173,89.1673,89.3225,4137.0
2017-03-17 10:00:00,103.63,103.68,103.54,103.67,3762.0,89.3139,89.357,89.2363,89.3483,3762.0
2017-03-17 10:05:00,103.67,103.69,103.38,103.52,18333.0,89.3483,89.3656,89.0984,89.2191,18333.0
2017-03-17 10:10:00,103.54,103.66,103.5,103.62,11071.0,89.2363,89.3397,89.2018,89.3052,11071.0
2017-03-17 10:15:00,103.65,103.71,103.6,103.6,9409.0,89.3311,89.3828,89.288,89.288,9409.0
2017-03-17 10:20:00,103.59,103.6,103.46,103.46,15001.0,89.2794,89.288,89.1673,89.1673,15001.0
2017-03-17 10:25:00,103.47,103.57,103.46,103.55,12810.0,89.176,89.2621,89.1673,89.2449,12810.0
2017-03-17 10:30:00,103.55,103.69,103.53,103.68,10827.0,89.2449,89.3656,89.2277,89.357,10827.0
2017-03-17 10:35:00,103.66,103.85,103.64,103.85,12071.0,89.3397,89.5035,89.3225,89.5035,12071.0
2017-03-17 10:40:00,103.89,103.9,103.79,103.8,9328.0,89.5379,89.5466,89.4518,89.4604,9328.0
2017-03-17 10:45:00,103.82,104.0,103.82,103.98,3949.0,89.4776,89.6327,89.4776,89.6155,3949.0
2017-03-17 10:50:00,103.95,104.11,103.95,104.11,22486.0,89.5897,89.7275,89.5897,89.7275,22486.0
2017-03-17 10:55:00,104.12,104.2,104.07,104.12,7203.0,89.7362,89.8051,89.6931,89.7362,7203.0
2017-03-17 11:00:00,104.14,104.15,103.94,103.98,11600.0,89.7534,89.762,89.581,89.6155,11600.0
2017-03-17 11:05:00,103.97,104.16,103.94,104.16,8476.0,89.6069,89.7706,89.581,89.7706,8476.0
2017-03-17 11:10:00,104.11,104.22,104.09,104.17,28110.0,89.7275,89.8224,89.7103,89.7793,28110.0
2017-03-17 11:15:00,104.16,104.21,104.16,104.19,5968.0,89.7706,89.8137,89.7706,89.7965,5968.0
2017-03-17 11:20:00,104.2,104.31,104.2,104.25,13124.0,89.8051,89.8999,89.8051,89.8482,13124.0
2017-03-17 11:25:00,104.25,104.36,104.25,104.36,5500.0,89.8482,89.943,89.8482,89.943,5500.0
2017-03-17 11:30:00,104.35,104.49,104.33,104.48,18695.0,89.9344,90.0551,89.9172,90.0464,18695.0
2017-03-17 11:35:00,104.48,104.48,104.29,104.3,12676.0,90.0464,90.0464,89.8827,89.8913,12676.0
2017-03-17 11:40:00,104.3,104.39,104.29,104.35,8802.0,89.8913,89.9689,89.8827,89.9344,8802.0
2017-03-17 11:45:00,104.37,104.44,104.36,104.38,7834.0,89.9516,90.012,89.943,89.9602,7834.0
2017-03-17 11:50:00,104.37,104.45,104.26,104.26,6957.0,89.9516,90.0206,89.8568,89.8568,6957.0
2017-03-17 11:55:00,104.29,104.29,104.19,104.21,8796.0,89.8827,89.8827,89.7965,89.8137,8796.0
2017-03-17 12:00:00,104.24,104.24,104.13,104.2,5931.0,89.8396,89.8396,89.7448,89.8051,5931.0
2017-03-17 12:05:00,104.21,104.25,104.14,104.16,6534.0,89.8137,89.8482,89.7534,89.7706,6534.0
2017-03-17 12:10:00,104.15,104.15,104.06,104.09,4618.0,89.762,89.762,89.6845,89.7103,4618.0
2017-03-17 12:15:00,104.09,104.1,104.02,104.05,4973.0,89.7103,89.7189,89.65,89.6758,4973.0
2017-03-17 12:20:00,104.05,104.11,104.02,104.08,3492.0,89.6758,89.7275,89.65,89.7017,3492.0
2017-03-17 12:25:00,104.06,104.11,104.05,104.1,5124.0,89.6845,89.7275,89.6758,89.7189,5124.0
2017-03-17 12:30:00,104.08,104.08,103.99,103.99,9002.0,89.7017,89.7017,89.6241,89.6241,9002.0
2017-03-17 12:35:00,104.0,104.0,103.95,103.98,8460.0,89.6327,89.6327,89.5897,89.6155,8460.0
2017-03-17 12:40:00,104.0,104.09,103.98,104.06,6100.0,89.6327,89.7103,89.6155,89.6845,6100.0
2017-03-17 12:45:00,104.05,104.11,104.05,104.08,12744.0,89.6758,89.7275,89.6758,89.7017,12744.0
2017-03-17 12:50:00,104.09,104.11,104.07,104.1,14451.0,89.7103,89.7275,89.6931,89.7189,14451.0
2017-03-17 12:55:00,104.09,104.1,104.03,104.08,6059.0,89.7103,89.7189,89.6586,89.7017,6059.0
2017-03-17 13:00:00,104.08,104.08,104.02,104.04,4606.0,89.7017,89.7017,89.65,89.6672,4606.0
2017-03-17 13:05:00,104.04,104.05,104.01,104.05,5547.0,89.6672,89.6758,89.6414,89.6758,5547.0
2017-03-17 13:10:00,104.06,104.07,104.04,104.07,5663.0,89.6845,89.6931,89.6672,89.6931,5663.0
2017-03-17 13:15:00,104.07,104.08,104.05,104.07,8848.0,89.6931,89.7017,89.6758,89.6931,8848.0
2017-03-17 13:20:00,104.08,104.08,104.05,104.06,6857.0,89.7017,89.7017,89.6758,89.6845,6857.0
2017-03-17 13:25:00,104.05,104.08,104.05,104.06,4830.0,89.6758,89.7017,89.6758,89.6845,4830.0
2017-03-17 13:30:00,104.05,104.05,103.98,104.02,5249.0,89.6758,89.6758,89.6155,89.65,5249.0
2017-03-17 13:35:00,104.03,104.08,104.02,104.06,10124.0,89.6586,89.7017,89.65,89.6845,10124.0
2017-03-17 13:40:00,104.05,104.1,104.04,104.09,5790.0,89.6758,89.7189,89.6672,89.7103,5790.0
2017-03-17 13:45:00,104.09,104.11,104.07,104.09,7573.0,89.7103,89.7275,89.6931,89.7103,7573.0
2017-03-17 13:50:00,104.08,104.1,104.03,104.06,3837.0,89.7017,89.7189,89.6586,89.6845,3837.0
2017-03-17 13:55:00,104.06,104.23,104.06,104.17,9003.0,89.6845,89.831,89.6845,89.7793,9003.0
2017-03-17 14:00:00,104.19,104.36,104.19,104.35,8694.0,89.7965,89.943,89.7965,89.9344,8694.0
2017-03-17 14:05:00,104.35,104.37,104.3,104.31,5567.0,89.9344,89.9516,89.8913,89.8999,5567.0
2017-03-17 14:10:00,104.35,104.45,104.34,104.44,6876.0,89.9344,90.0206,89.9258,90.012,6876.0
2017-03-17 14:15:00,104.43,104.46,104.36,104.43,8233.0,90.0033,90.0292,89.943,90.0033,8233.0
2017-03-17 14:20:00,104.42,104.44,104.3,104.33,6799.0,89.9947,90.012,89.8913,89.9172,6799.0
2017-03-17 14:25:00,104.35,104.36,104.25,104.27,12497.0,89.9344,89.943,89.8482,89.8654,12497.0
2017-03-17 14:30:00,104.31,104.34,104.27,104.3,14375.0,89.8999,89.9258,89.8654,89.8913,14375.0
2017-03-17 14:35:00,104.29,104.35,104.26,104.26,11678.0,89.8827,89.9344,89.8568,89.8568,11678.0
2017-03-17 14:40:00,104.25,104.44,104.25,104.44,20642.0,89.8482,90.012,89.8482,90.012,20642.0
2017-03-17 14:45:00,104.46,104.53,104.42,104.51,10041.0,90.0292,90.0895,89.9947,90.0723,10041.0
2017-03-17 14:50:00,104.49,104.52,104.43,104.48,14139.0,90.0551,90.0809,90.0033,90.0464,14139.0
2017-03-17 14:55:00,104.49,104.5,104.39,104.45,11643.0,90.0551,90.0637,89.9689,90.0206,11643.0
2017-03-17 15:00:00,104.44,104.49,104.4,104.49,15274.0,90.012,90.0551,89.9775,90.0551,15274.0
2017-03-17 15:05:00,104.48,104.5,104.42,104.45,10737.0,90.0464,90.0637,89.9947,90.0206,10737.0
2017-03-17 15:10:00,104.45,104.46,104.41,104.41,16421.0,90.0206,90.0292,89.9861,89.9861,16421.0
2017-03-17 15:15:00,104.4,104.46,104.4,104.42,16318.0,89.9775,90.0292,89.9775,89.9947,16318.0
2017-03-17 15:20:00,104.43,104.48,104.42,104.46,17159.0,90.0033,90.0464,89.9947,90.0292,17159.0
2017-03-17 15:25:00,104.46,104.47,104.34,104.35,19745.0,90.0292,90.0378,89.9258,89.9344,19745.0
2017-03-17 15:30:00,104.34,104.4,104.28,104.28,32139.0,89.9258,89.9775,89.8741,89.8741,32139.0
2017-03-17 15:35:00,104.28,104.31,104.22,104.27,21419.0,89.8741,89.8999,89.8224,89.8654,21419.0
2017-03-17 15:40:00,104.25,104.44,104.23,104.43,29387.0,89.8482,90.012,89.831,90.0033,29387.0
2017-03-17 15:45:00,104.48,104.52,104.29,104.38,54717.0,90.0464,90.0809,89.8827,89.9602,54717.0
2017-03-17 15:50:00,104.39,104.45,104.38,104.42,37527.0,89.9689,90.0206,89.9602,89.9947,37527.0
2017-03-17 15:55:00,104.43,105.0,104.42,104.48,371759.0,90.0033,90.4946,89.9947,90.0464,371759.0
2017-03-20 09:30:00,104.23,104.47,102.36,104.12,31168.0,89.831,90.0378,88.2193,89.7362,31168.0
2017-03-20 09:35:00,104.02,104.13,103.74,104.06,11562.0,89.65,89.7448,89.4087,89.6845,11562.0
2017-03-20 09:40:00,104.06,104.39,104.01,104.34,14025.0,89.6845,89.9689,89.6414,89.9258,14025.0
2017-03-20 09:45:00,104.35,104.36,104.18,104.31,16768.0,89.9344,89.943,89.7879,89.8999,16768.0
2017-03-20 09:50:00,104.29,104.29,104.09,104.2,20156.0,89.8827,89.8827,89.7103,89.8051,20156.0
2017-03-20 09:55:00,104.22,104.43,104.21,104.35,9800.0,89.8224,90.0033,89.8137,89.9344,9800.0
2017-03-20 10:00:00,104.37,104.48,104.28,104.48,37092.0,89.9516,90.0464,89.8741,90.0464,37092.0
2017-03-20 10:05:00,104.48,104.85,104.47,104.85,31892.0,90.0464,90.3653,90.0378,90.3653,31892.0
2017-03-20 10:10:00,104.85,105.11,104.75,105.04,34347.0,90.3653,90.5894,90.2791,90.5291,34347.0
2017-03-20 10:15:00,105.05,105.26,104.96,105.19,29436.0,90.5377,90.7187,90.4601,90.6583,29436.0
2017-03-20 10:20:00,105.24,105.24,104.93,104.99,47954.0,90.7014,90.7014,90.4343,90.486,47954.0
2017-03-20 10:25:00,104.96,105.0,104.74,104.94,50147.0,90.4601,90.4946,90.2705,90.4429,50147.0
2017-03-20 10:30:00,104.94,105.06,104.87,105.03,21707.0,90.4429,90.5463,90.3826,90.5205,21707.0
2017-03-20 10:35:00,105.04,105.23,105.0,105.17,22561.0,90.5291,90.6928,90.4946,90.6411,22561.0
2017-03-20 10:40:00,105.23,105.58,105.22,105.51,26207.0,90.6928,90.9945,90.6842,90.9341,26207.0
2017-03-20 10:45:00,105.51,105.69,105.39,105.59,27111.0,90.9341,91.0893,90.8307,91.0031,27111.0
2017-03-20 10:50:00,105.55,105.72,105.54,105.62,18638.0,90.9686,91.1151,90.96,91.0289,18638.0
2017-03-20 10:55:00,105.62,105.64,105.46,105.49,15679.0,91.0289,91.0462,90.891,90.9169,15679.0
2017-03-20 11:00:00,105.51,105.66,105.48,105.49,28520.0,90.9341,91.0634,90.9083,90.9169,28520.0
2017-03-20 11:05:00,105.5,105.52,105.43,105.45,16243.0,90.9255,90.9428,90.8652,90.8824,16243.0
2017-03-20 11:10:00,105.44,105.52,105.4,105.41,22200.0,90.8738,90.9428,90.8393,90.848,22200.0
2017-03-20 11:15:00,105.41,105.49,105.4,105.45,19816.0,90.848,90.9169,90.8393,90.8824,19816.0
2017-03-20 11:20:00,105.45,105.54,105.4,105.51,14549.0,90.8824,90.96,90.8393,90.9341,14549.0
2017-03-20 11:25:00,105.48,105.56,105.47,105.49,13232.0,90.9083,90.9772,90.8997,90.9169,13232.0
2017-03-20 11:30:00,105.48,105.48,105.42,105.45,9139.0,90.9083,90.9083,90.8566,90.8824,9139.0
2017-03-20 11:35:00,105.45,105.47,105.34,105.36,17816.0,90.8824,90.8997,90.7876,90.8049,17816.0
2017-03-20 11:40:00,105.33,105.44,105.29,105.43,16520.0,90.779,90.8738,90.7445,90.8652,16520.0
2017-03-20 11:45:00,105.45,105.5,105.44,105.49,12099.0,90.8824,90.9255,90.8738,90.9169,12099.0
2017-03-20 11:50:00,105.48,105.49,105.4,105.43,9098.0,90.9083,90.9169,90.8393,90.8652,9098.0
2017-03-20 11:55:00,105.42,105.43,105.28,105.32,9294.0,90.8566,90.8652,90.7359,90.7704,9294.0
2017-03-20 12:00:00,105.29,105.38,105.28,105.36,9350.0,90.7445,90.8221,90.7359,90.8049,9350.0
2017-03-20 12:05:00,105.35,105.41,105.33,105.33,14470.0,90.7962,90.848,90.779,90.779,14470.0
2017-03-20 12:10:00,105.34,105.48,105.31,105.31,12456.0,90.7876,90.9083,90.7618,90.7618,12456.0
2017-03-20 12:15:00,105.31,105.35,105.15,105.15,10222.0,90.7618,90.7962,90.6239,90.6239,10222.0
2017-03-20 12:20:00,105.15,105.35,105.15,105.32,19823.0,90.6239,90.7962,90.6239,90.7704,19823.0
2017-03-20 12:25:00,105.34,105.44,105.33,105.37,6190.0,90.7876,90.8738,90.779,90.8135,6190.0
2017-03-20 12:30:00,105.39,105.44,105.27,105.27,13659.0,90.8307,90.8738,90.7273,90.7273,13659.0
2017-03-20 12:35:00,105.24,105.24,105.11,105.18,10458.0,90.7014,90.7014,90.5894,90.6497,10458.0
2017-03-20 12:40:00,105.14,105.22,105.11,105.22,8564.0,90.6153,90.6842,90.5894,90.6842,8564.0
2017-03-20 12:45:00,105.22,105.29,105.18,105.29,10044.0,90.6842,90.7445,90.6497,90.7445,10044.0
2017-03-20 12:50:00,105.26,105.35,105.25,105.28,9994.0,90.7187,90.7962,90.7101,90.7359,9994.0
2017-03-20 12:55:00,105.29,105.34,105.21,105.27,7299.0,90.7445,90.7876,90.6756,90.7273,7299.0
2017-03-20 13:00:00,105.25,105.32,105.21,105.22,8000.0,90.7101,90.7704,90.6756,90.6842,8000.0
2017-03-20 13:05:00,105.23,105.32,105.22,105.26,9883.0,90.6928,90.7704,90.6842,90.7187,9883.0
2017-03-20 13:10:00,105.26,105.4,105.26,105.36,8507.0,90.7187,90.8393,90.7187,90.8049,8507.0
2017-03-20 13:15:00,105.34,105.37,105.31,105.36,9378.0,90.7876,90.8135,90.7618,90.8049,9378.0
2017-03-20 13:20:00,105.36,105.41,105.35,105.39,12159.0,90.8049,90.848,90.7962,90.8307,12159.0
2017-03-20 13:25:00,105.38,105.44,105.36,105.42,9006.0,90.8221,90.8738,90.8049,90.8566,9006.0
2017-03-20 13:30:00,105.43,105.43,105.37,105.41,11964.0,90.8652,90.8652,90.8135,90.848,11964.0
2017-03-20 13:35:00,105.41,105.41,105.25,105.26,15676.0,90.848,90.848,90.7101,90.7187,15676.0
2017-03-20 13:40:00,105.25,105.25,105.01,105.06,14031.0,90.7101,90.7101,90.5032,90.5463,14031.0
2017-03-20 13:45:00,105.07,105.13,105.02,105.08,10231.0,90.5549,90.6066,90.5118,90.5635,10231.0
2017-03-20 13:50:00,105.08,105.1,105.03,105.04,8882.0,90.5635,90.5808,90.5205,90.5291,8882.0
2017-03-20 13:55:00,105.05,105.12,105.04,105.09,7672.0,90.5377,90.598,90.5291,90.5722,7672.0
2017-03-20 14:00:00,105.07,105.12,105.03,105.09,16563.0,90.5549,90.598,90.5205,90.5722,16563.0
2017-03-20 14:05:00,105.09,105.2,105.09,105.19,10891.0,90.5722,90.667,90.5722,90.6583,10891.0
2017-03-20 14:10:00,105.19,105.31,105.17,105.31,13300.0,90.6583,90.7618,90.6411,90.7618,13300.0
2017-03-20 14:15:00,105.32,105.32,105.2,105.2,15086.0,90.7704,90.7704,90.667,90.667,15086.0
2017-03-20 14:20:00,105.2,105.24,105.09,105.2,16501.0,90.667,90.7014,90.5722,90.667,16501.0
2017-03-20 14:25:00,105.2,105.34,105.17,105.34,11711.0,90.667,90.7876,90.6411,90.7876,11711.0
2017-03-20 14:30:00,105.34,105.42,105.3,105.42,11658.0,90.7876,90.8566,90.7532,90.8566,11658.0
2017-03-20 14:35:00,105.4,105.43,105.15,105.25,26123.0,90.8393,90.8652,90.6239,90.7101,26123.0
2017-03-20 14:40:00,105.23,105.25,105.17,105.19,7758.0,90.6928,90.7101,90.6411,90.6583,7758.0
2017-03-20 14:45:00,105.2,105.21,105.06,105.12,13555.0,90.667,90.6756,90.5463,90.598,13555.0
2017-03-20 14:50:00,105.09,105.2,105.09,105.15,16307.0,90.5722,90.667,90.5722,90.6239,16307.0
2017-03-20 14:55:00,105.14,105.18,105.14,105.18,7995.0,90.6153,90.6497,90.6153,90.6497,7995.0
2017-03-20 15:00:00,105.17,105.18,105.09,105.11,14351.0,90.6411,90.6497,90.5722,90.5894,14351.0
2017-03-20 15:05:00,105.12,105.2,105.09,105.17,12167.0,90.598,90.667,90.5722,90.6411,12167.0
2017-03-20 15:10:00,105.18,105.22,105.15,105.15,14682.0,90.6497,90.6842,90.6239,90.6239,14682.0
2017-03-20 15:15:00,105.14,105.3,105.14,105.27,23775.0,90.6153,90.7532,90.6153,90.7273,23775.0
2017-03-20 15:20:00,105.28,105.33,105.25,105.28,16610.0,90.7359,90.779,90.7101,90.7359,16610.0
2017-03-20 15:25:00,105.28,105.4,105.28,105.37,12608.0,90.7359,90.8393,90.7359,90.8135,12608.0
2017-03-20 15:30:00,105.37,105.49,105.36,105.44,28067.0,90.8135,90.9169,90.8049,90.8738,28067.0
2017-03-20 15:35:00,105.43,105.44,105.4,105.4,17616.0,90.8652,90.8738,90.8393,90.8393,17616.0
2017-03-20 15:40:00,105.4,105.56,105.39,105.41,40267.0,90.8393,90.9772,90.8307,90.848,40267.0
2017-03-20 15:45:00,105.4,105.59,105.37,105.51,54374.0,90.8393,91.0031,90.8135,90.9341,54374.0
2017-03-20 15:50:00,105.51,105.61,105.49,105.61,85427.0,90.9341,91.0203,90.9169,91.0203,85427.0
2017-03-20 15:55:00,105.6,105.71,105.56,105.58,163977.0,91.0117,91.1065,90.9772,90.9945,163977.0
2017-03-21 09:30:00,105.39,105.5,104.67,104.82,37343.0,90.8307,90.9255,90.2102,90.3395,37343.0
2017-03-21 09:35:00,104.82,105.28,104.7,104.96,28429.0,90.3395,90.7359,90.236,90.4601,28429.0
2017-03-21 09:40:00,104.99,105.24,104.89,105.06,11995.0,90.486,90.7014,90.3998,90.5463,11995.0
2017-03-21 09:45:00,105.16,105.43,105.01,105.33,11978.0,90.6325,90.8652,90.5032,90.779,11978.0
2017-03-21 09:50:00,105.31,105.38,105.12,105.28,9511.0,90.7618,90.8221,90.598,90.7359,9511.0
2017-03-21 09:55:00,105.29,105.49,105.2,105.48,11505.0,90.7445,90.9169,90.667,90.9083,11505.0
2017-03-21 10:00:00,105.48,105.56,105.36,105.42,24773.0,90.9083,90.9772,90.8049,90.8566,24773.0
2017-03-21 10:05:00,105.44,105.56,105.33,105.4,18130.0,90.8738,90.9772,90.779,90.8393,18130.0
2017-03-21 10:10:00,105.35,105.6,105.35,105.47,14673.0,90.7962,91.0117,90.7962,90.8997,14673.0
2017-03-21 10:15:00,105.47,105.65,105.28,105.65,16237.0,90.8997,91.0548,90.7359,91.0548,16237.0
2017-03-21 10:20:00,105.63,105.8,105.58,105.75,18751.0,91.0376,91.1841,90.9945,91.141,18751.0
2017-03-21 10:25:00,105.69,105.78,105.46,105.46,25713.0,91.0893,91.1668,90.891,90.891,25713.0
2017-03-21 10:30:00,105.51,105.66,105.4,105.6,20769.0,90.9341,91.0634,90.8393,91.0117,20769.0
2017-03-21 10:35:00,105.6,105.85,105.6,105.77,25415.0,91.0117,91.2272,91.0117,91.1582,25415.0
2017-03-21 10:40:00,105.81,106.24,105.8,106.09,45234.0,91.1927,91.5633,91.1841,91.434,45234.0
2017-03-21 10:45:00,106.06,106.1,105.7,105.7,19183.0,91.4082,91.4426,91.0979,91.0979,19183.0
2017-03-21 10:50:00,105.81,105.81,105.44,105.47,23915.0,91.1927,91.1927,90.8738,90.8997,23915.0
2017-03-21 10:55:00,105.48,105.68,105.45,105.68,37802.0,90.9083,91.0807,90.8824,91.0807,37802.0
2017-03-21 11:00:00,105.69,105.69,105.34,105.38,14126.0,91.0893,91.0893,90.7876,90.8221,14126.0
2017-03-21 11:05:00,105.32,105.36,105.13,105.19,11127.0,90.7704,90.8049,90.6066,90.6583,11127.0
2017-03-21 11:10:00,105.15,105.42,105.14,105.24,11376.0,90.6239,90.8566,90.6153,90.7014,11376.0
2017-03-21 11:15:00,105.28,105.29,105.15,105.16,25180.0,90.7359,90.7445,90.6239,90.6325,25180.0
2017-03-21 11:20:00,105.15,105.33,105.15,105.33,14875.0,90.6239,90.779,90.6239,90.779,14875.0
2017-03-21 11:25:00,105.34,105.35,105.21,105.26,7155.0,90.7876,90.7962,90.6756,90.7187,7155.0
2017-03-21 11:30:00,105.19,105.3,105.14,105.18,8945.0,90.6583,90.7532,90.6153,90.6497,8945.0
2017-03-21 11:35:00,105.18,105.2,104.96,105.09,14990.0,90.6497,90.667,90.4601,90.5722,14990.0
2017-03-21 11:40:00,105.09,105.21,105.02,105.06,13832.0,90.5722,90.6756,90.5118,90.5463,13832.0
2017-03-21 11:45:00,105.06,105.47,105.05,105.32,12145.0,90.5463,90.8997,90.5377,90.7704,12145.0
2017-03-21 11:50:00,105.35,105.53,105.3,105.53,11027.0,90.7962,90.9514,90.7532,90.9514,11027.0
2017-03-21 11:55:00,105.53,105.64,105.44,105.64,8901.0,90.9514,91.0462,90.8738,91.0462,8901.0
2017-03-21 12:00:00,105.6,105.63,105.33,105.56,11300.0,91.0117,91.0376,90.779,90.9772,11300.0
2017-03-21 12:05:00,105.53,105.77,105.4,105.52,17207.0,90.9514,91.1582,90.8393,90.9428,17207.0
2017-03-21 12:10:00,105.57,105.59,105.42,105.47,6159.0,90.9859,91.0031,90.8566,90.8997,6159.0
2017-03-21 12:15:00,105.46,105.47,105.29,105.36,8891.0,90.891,90.8997,90.7445,90.8049,8891.0
2017-03-21 12:20:00,105.41,105.52,105.31,105.31,5710.0,90.848,90.9428,90.7618,90.7618,5710.0
2017-03-21 12:25:00,105.28,105.4,105.22,105.34,6666.0,90.7359,90.8393,90.6842,90.7876,6666.0
2017-03-21 12:30:00,105.43,105.71,105.41,105.61,20688.0,90.8652,91.1065,90.848,91.0203,20688.0
2017-03-21 12:35:00,105.52,105.58,105.39,105.57,8490.0,90.9428,90.9945,90.8307,90.9859,8490.0
2017-03-21 12:40:00,105.5,105.6,105.46,105.55,7700.0,90.9255,91.0117,90.891,90.9686,7700.0
2017-03-21 12:45:00,105.58,105.58,105.34,105.51,12612.0,90.9945,90.9945,90.7876,90.9341,12612.0
2017-03-21 12:50:00,105.4,105.41,105.24,105.25,3152.0,90.8393,90.848,90.7014,90.7101,3152.0
2017-03-21 12:55:00,105.27,105.33,105.2,105.24,9236.0,90.7273,90.779,90.667,90.7014,9236.0
2017-03-21 13:00:00,105.27,105.32,105.15,105.18,19875.0,90.7273,90.7704,90.6239,90.6497,19875.0
2017-03-21 13:05:00,105.2,105.22,105.06,105.07,18010.0,90.667,90.6842,90.5463,90.5549,18010.0
2017-03-21 13:10:00,105.07,105.2,104.93,104.95,23785.0,90.5549,90.667,90.4343,90.4515,23785.0
2017-03-21 13:15:00,104.95,105.25,104.95,105.24,17601.0,90.4515,90.7101,90.4515,90.7014,17601.0
2017-03-21 13:20:00,105.22,105.23,104.96,105.01,9099.0,90.6842,90.6928,90.4601,90.5032,9099.0
2017-03-21 13:25:00,105.01,105.12,104.99,105.06,11737.0,90.5032,90.598,90.486,90.5463,11737.0
2017-03-21 13:30:00,105.06,105.13,104.87,104.99,12247.0,90.5463,90.6066,90.3826,90.486,12247.0
2017-03-21 13:35:00,105.02,105.05,104.9,104.95,14992.0,90.5118,90.5377,90.4084,90.4515,14992.0
2017-03-21 13:40:00,104.94,105.01,104.8,104.83,10649.0,90.4429,90.5032,90.3222,90.3481,10649.0
2017-03-21 13:45:00,104.76,104.83,104.72,104.8,13092.0,90.2878,90.3481,90.2533,90.3222,13092.0
2017-03-21 13:50:00,104.77,104.84,104.7,104.7,9924.0,90.2964,90.3567,90.236,90.236,9924.0
2017-03-21 13:55:00,104.7,104.81,104.63,104.71,12901.0,90.236,90.3308,90.1757,90.2447,12901.0
2017-03-21 14:00:00,104.71,104.81,104.67,104.71,13475.0,90.2447,90.3308,90.2102,90.2447,13475.0
2017-03-21 14:05:00,104.7,104.84,104.64,104.84,18030.0,90.236,90.3567,90.1843,90.3567,18030.0
2017-03-21 14:10:00,104.85,104.92,104.76,104.85,11015.0,90.3653,90.4256,90.2878,90.3653,11015.0
2017-03-21 14:15:00,104.89,105.02,104.8,104.98,10825.0,90.3998,90.5118,90.3222,90.4774,10825.0
2017-03-21 14:20:00,104.97,104.97,104.8,104.82,14898.0,90.4687,90.4687,90.3222,90.3395,14898.0
2017-03-21 14:25:00,104.84,104.9,104.76,104.8,8504.0,90.3567,90.4084,90.2878,90.3222,8504.0
2017-03-21 14:30:00,104.79,105.01,104.75,104.98,13563.0,90.3136,90.5032,90.2791,90.4774,13563.0
2017-03-21 14:35:00,104.95,105.03,104.8,104.86,10835.0,90.4515,90.5205,90.3222,90.3739,10835.0
2017-03-21 14:40:00,104.84,104.86,104.68,104.8,9765.0,90.3567,90.3739,90.2188,90.3222,9765.0
2017-03-21 14:45:00,104.76,104.8,104.59,104.75,13906.0,90.2878,90.3222,90.1412,90.2791,13906.0
2017-03-21 14:50:00,104.77,104.8,104.7,104.79,13378.0,90.2964,90.3222,90.236,90.3136,13378.0
2017-03-21 14:55:00,104.76,104.95,104.73,104.8,12712.0,90.2878,90.4515,90.2619,90.3222,12712.0
2017-03-21 15:00:00,104.78,104.9,104.69,104.88,158001.0,90.305,90.4084,90.2274,90.3912,158001.0
2017-03-21 15:05:00,104.87,105.44,104.85,104.9,29986.0,90.3826,90.8738,90.3653,90.4084,29986.0
2017-03-21 15:10:00,104.91,105.07,104.88,104.92,12274.0,90.417,90.5549,90.3912,90.4256,12274.0
2017-03-21 15:15:00,104.91,105.02,104.84,104.98,17539.0,90.417,90.5118,90.3567,90.4774,17539.0
2017-03-21 15:20:00,105.0,105.0,104.79,104.81,14156.0,90.4946,90.4946,90.3136,90.3308,14156.0
2017-03-21 15:25:00,104.83,104.97,104.83,104.9,16212.0,90.3481,90.4687,90.3481,90.4084,16212.0
2017-03-21 15:30:00,104.89,104.9,104.73,104.74,35908.0,90.3998,90.4084,90.2619,90.2705,35908.0
2017-03-21 15:35:00,104.76,104.82,104.65,104.67,49002.0,90.2878,90.3395,90.1929,90.2102,49002.0
2017-03-21 15:40:00,104.68,104.72,104.48,104.48,46689.0,90.2188,90.2533,90.0464,90.0464,46689.0
2017-03-21 15:45:00,104.48,104.57,104.43,104.55,70397.0,90.0464,90.124,90.0033,90.1068,70397.0
2017-03-21 15:50:00,104.58,104.65,104.44,104.61,90964.0,90.1326,90.1929,90.012,90.1585,90964.0
2017-03-21 15:55:00,104.61,104.62,104.47,104.51,138304.0,90.1585,90.1671,90.0378,90.0723,138304.0
2017-03-22 09:30:00,104.4,104.4,103.08,103.36,49603.0,89.9775,89.9775,88.8398,89.0812,49603.0
2017-03-22 09:35:00,103.6,104.04,103.21,103.51,26086.0,89.288,89.6672,88.9519,89.2104,26086.0
2017-03-22 09:40:00,103.36,103.59,103.36,103.45,26747.0,89.0812,89.2794,89.0812,89.1587,26747.0
2017-03-22 09:45:00,103.5,103.86,103.46,103.76,16807.0,89.2018,89.5121,89.1673,89.4259,16807.0
2017-03-22 09:50:00,103.79,103.94,103.62,103.7,17910.0,89.4518,89.581,89.3052,89.3742,17910.0
2017-03-22 09:55:00,103.66,103.69,103.43,103.54,17859.0,89.3397,89.3656,89.1415,89.2363,17859.0
2017-03-22 10:00:00,103.58,103.58,103.32,103.33,9496.0,89.2708,89.2708,89.0467,89.0553,9496.0
2017-03-22 10:05:00,103.33,103.33,103.13,103.2,9337.0,89.0553,89.0553,88.8829,88.9433,9337.0
2017-03-22 10:10:00,103.22,103.25,102.91,103.06,25084.0,88.9605,88.9864,88.6933,88.8226,25084.0
2017-03-22 10:15:00,103.09,103.14,103.05,103.06,17359.0,88.8485,88.8915,88.814,88.8226,17359.0
2017-03-22 10:20:00,103.04,103.04,102.74,102.78,37040.0,88.8054,88.8054,88.5468,88.5813,37040.0
2017-03-22 10:25:00,102.81,103.03,102.78,102.94,39032.0,88.6071,88.7967,88.5813,88.7192,39032.0
2017-03-22 10:30:00,102.91,102.91,102.64,102.77,29471.0,88.6933,88.6933,88.4606,88.5727,29471.0
2017-03-22 10:35:00,102.79,103.18,102.78,103.05,33289.0,88.5899,88.926,88.5813,88.814,33289.0
2017-03-22 10:40:00,103.07,103.12,102.83,102.88,11293.0,88.8312,88.8743,88.6244,88.6675,11293.0
2017-03-22 10:45:00,102.86,102.87,102.69,102.71,28765.0,88.6502,88.6588,88.5037,88.521,28765.0
2017-03-22 10:50:00,102.7,102.91,102.7,102.87,16065.0,88.5123,88.6933,88.5123,88.6588,16065.0
2017-03-22 10:55:00,102.86,103.03,102.84,102.98,27298.0,88.6502,88.7967,88.633,88.7537,27298.0
2017-03-22 11:00:00,102.99,103.0,102.82,102.83,9197.0,88.7623,88.7709,88.6158,88.6244,9197.0
2017-03-22 11:05:00,102.85,102.98,102.79,102.97,42961.0,88.6416,88.7537,88.5899,88.745,42961.0
2017-03-22 11:10:00,102.98,103.0,102.72,102.78,12530.0,88.7537,88.7709,88.5296,88.5813,12530.0
2017-03-22 11:15:00,102.8,103.07,102.8,103.0,29425.0,88.5985,88.8312,88.5985,88.7709,29425.0
2017-03-22 11:20:00,103.0,103.15,102.94,103.1,37840.0,88.7709,88.9002,88.7192,88.8571,37840.0
2017-03-22 11:25:00,103.11,103.11,102.98,103.1,31156.0,88.8657,88.8657,88.7537,88.8571,31156.0
2017-03-22 11:30:00,103.1,103.17,103.01,103.06,4241.0,88.8571,88.9174,88.7795,88.8226,4241.0
2017-03-22 11:35:00,103.02,103.31,103.01,103.31,10095.0,88.7881,89.0381,88.7795,89.0381,10095.0
2017-03-22 11:40:00,103.29,103.58,103.26,103.39,171581.0,89.0208,89.2708,88.995,89.107,171581.0
2017-03-22 11:45:00,103.44,103.5,103.37,103.47,15525.0,89.1501,89.2018,89.0898,89.176,15525.0
2017-03-22 11:50:00,103.44,103.53,103.31,103.48,13243.0,89.1501,89.2277,89.0381,89.1846,13243.0
2017-03-22 11:55:00,103.42,103.54,103.42,103.5,10246.0,89.1329,89.2363,89.1329,89.2018,10246.0
2017-03-22 12:00:00,103.49,103.52,103.45,103.52,15567.0,89.1932,89.2191,89.1587,89.2191,15567.0
2017-03-22 12:05:00,103.51,103.7,103.4,103.67,27923.0,89.2104,89.3742,89.1156,89.3483,27923.0
2017-03-22 12:10:00,103.65,103.73,103.64,103.69,12618.0,89.3311,89.4,89.3225,89.3656,12618.0
2017-03-22 12:15:00,103.69,103.72,103.66,103.7,11461.0,89.3656,89.3914,89.3397,89.3742,11461.0
2017-03-22 12:20:00,103.69,103.75,103.61,103.64,19936.0,89.3656,89.4173,89.2966,89.3225,19936.0
2017-03-22 12:25:00,103.64,103.74,103.57,103.73,22000.0,89.3225,89.4087,89.2621,89.4,22000.0
2017-03-22 12:30:00,103.75,103.75,103.64,103.72,24587.0,89.4173,89.4173,89.3225,89.3914,24587.0
2017-03-22 12:35:00,103.71,103.87,103.69,103.83,45849.0,89.3828,89.5207,89.3656,89.4862,45849.0
2017-03-22 12:40:00,103.82,103.93,103.78,103.91,24301.0,89.4776,89.5724,89.4431,89.5552,24301.0
2017-03-22 12:45:00,103.91,104.0,103.9,103.97,19634.0,89.5552,89.6327,89.5466,89.6069,19634.0
2017-03-22 12:50:00,103.96,104.02,103.95,103.96,13653.0,89.5983,89.65,89.5897,89.5983,13653.0
2017-03-22 12:55:00,103.97,104.04,103.96,103.96,20010.0,89.6069,89.6672,89.5983,89.5983,20010.0
2017-03-22 13:00:00,103.95,103.95,103.73,103.77,16042.0,89.5897,89.5897,89.4,89.4345,16042.0
2017-03-22 13:05:00,103.77,103.79,103.6,103.67,31617.0,89.4345,89.4518,89.288,89.3483,31617.0
2017-03-22 13:10:00,103.67,103.69,103.57,103.61,13943.0,89.3483,89.3656,89.2621,89.2966,13943.0
2017-03-22 13:15:00,103.62,103.91,103.62,103.9,21190.0,89.3052,89.5552,89.3052,89.5466,21190.0
2017-03-22 13:20:00,103.93,103.98,103.89,103.98,9652.0,89.5724,89.6155,89.5379,89.6155,9652.0
2017-03-22 13:25:00,103.97,104.0,103.88,103.98,10102.0,89.6069,89.6327,89.5293,89.6155,10102.0
2017-03-22 13:30:00,103.95,104.01,103.9,103.9,3701.0,89.5897,89.6414,89.5466,89.5466,3701.0
2017-03-22 13:35:00,103.94,103.97,103.9,103.9,6451.0,89.581,89.6069,89.5466,89.5466,6451.0
2017-03-22 13:40:00,103.9,103.9,103.76,103.76,7600.0,89.5466,89.5466,89.4259,89.4259,7600.0
2017-03-22 13:45:00,103.77,103.86,103.74,103.78,11837.0,89.4345,89.5121,89.4087,89.4431,11837.0
2017-03-22 13:50:00,103.78,103.78,103.56,103.61,24541.0,89.4431,89.4431,89.2535,89.2966,24541.0
2017-03-22 13:55:00,103.63,103.63,103.51,103.53,4857.0,89.3139,89.3139,89.2104,89.2277,4857.0
2017-03-22 14:00:00,103.53,103.64,103.52,103.6,20688.0,89.2277,89.3225,89.2191,89.288,20688.0
2017-03-22 14:05:00,103.6,103.8,103.58,103.73,17234.0,89.288,89.4604,89.2708,89.4,17234.0
2017-03-22 14:10:00,103.72,103.74,103.68,103.7,7051.0,89.3914,89.4087,89.357,89.3742,7051.0
2017-03-22 14:15:00,103.68,103.7,103.58,103.67,18368.0,89.357,89.3742,89.2708,89.3483,18368.0
2017-03-22 14:20:00,103.67,103.88,103.67,103.88,18788.0,89.3483,89.5293,89.3483,89.5293,18788.0
2017-03-22 14:25:00,103.83,103.84,103.71,103.73,10219.0,89.4862,89.4948,89.3828,89.4,10219.0
2017-03-22 14:30:00,103.73,103.77,103.71,103.71,8210.0,89.4,89.4345,89.3828,89.3828,8210.0
2017-03-22 14:35:00,103.72,103.79,103.7,103.79,13103.0,89.3914,89.4518,89.3742,89.4518,13103.0
2017-03-22 14:40:00,103.79,103.84,103.76,103.78,9645.0,89.4518,89.4948,89.4259,89.4431,9645.0
2017-03-22 14:45:00,103.76,103.88,103.74,103.83,13742.0,89.4259,89.5293,89.4087,89.4862,13742.0
2017-03-22 14:50:00,103.85,103.9,103.79,103.89,12761.0,89.5035,89.5466,89.4518,89.5379,12761.0
2017-03-22 14:55:00,103.87,103.9,103.81,103.83,10193.0,89.5207,89.5466,89.469,89.4862,10193.0
2017-03-22 15:00:00,103.83,103.87,103.81,103.83,9608.0,89.4862,89.5207,89.469,89.4862,9608.0
2017-03-22 15:05:00,103.81,103.89,103.81,103.86,11168.0,89.469,89.5379,89.469,89.5121,11168.0
2017-03-22 15:10:00,103.85,103.9,103.84,103.9,9385.0,89.5035,89.5466,89.4948,89.5466,9385.0
2017-03-22 15:15:00,103.89,104.12,103.88,104.12,14672.0,89.5379,89.7362,89.5293,89.7362,14672.0
2017-03-22 15:20:00,104.12,104.18,104.08,104.08,14387.0,89.7362,89.7879,89.7017,89.7017,14387.0
2017-03-22 15:25:00,104.06,104.27,104.06,104.21,14400.0,89.6845,89.8654,89.6845,89.8137,14400.0
2017-03-22 15:30:00,104.21,104.22,104.05,104.06,20239.0,89.8137,89.8224,89.6758,89.6845,20239.0
2017-03-22 15:35:00,104.07,104.09,103.99,104.01,22103.0,89.6931,89.7103,89.6241,89.6414,22103.0
2017-03-22 15:40:00,104.02,104.14,104.01,104.07,21220.0,89.65,89.7534,89.6414,89.6931,21220.0
2017-03-22 15:45:00,104.06,104.22,104.06,104.22,29537.0,89.6845,89.8224,89.6845,89.8224,29537.0
2017-03-22 15:50:00,104.21,104.28,104.14,104.24,43003.0,89.8137,89.8741,89.7534,89.8396,43003.0
2017-03-22 15:55:00,104.25,104.36,104.21,104.24,89475.0,89.8482,89.943,89.8137,89.8396,89475.0
2017-03-23 09:30:00,103.93,104.18,103.5,104.02,36759.0,89.5724,89.7879,89.2018,89.65,36759.0
2017-03-23 09:35:00,104.02,104.68,104.01,104.43,17322.0,89.65,90.2188,89.6414,90.0033,17322.0
2017-03-23 09:40:00,104.36,104.54,104.36,104.44,13550.0,89.943,90.0981,89.943,90.012,13550.0
2017-03-23 09:45:00,104.42,104.5,104.22,104.35,13016.0,89.9947,90.0637,89.8224,89.9344,13016.0
2017-03-23 09:50:00,104.3,104.43,104.28,104.42,13368.0,89.8913,90.0033,89.8741,89.9947,13368.0
2017-03-23 09:55:00,104.4,104.46,104.38,104.44,6431.0,89.9775,90.0292,89.9602,90.012,6431.0
2017-03-23 10:00:00,104.43,104.46,104.31,104.32,11941.0,90.0033,90.0292,89.8999,89.9085,11941.0
2017-03-23 10:05:00,104.29,104.43,104.25,104.38,16176.0,89.8827,90.0033,89.8482,89.9602,16176.0
2017-03-23 10:10:00,104.35,104.58,104.33,104.58,12257.0,89.9344,90.1326,89.9172,90.1326,12257.0
2017-03-23 10:15:00,104.58,104.64,104.58,104.61,9741.0,90.1326,90.1843,90.1326,90.1585,9741.0
2017-03-23 10:20:00,104.61,104.9,104.6,104.88,20002.0,90.1585,90.4084,90.1499,90.3912,20002.0
2017-03-23 10:25:00,104.86,104.98,104.84,104.88,18740.0,90.3739,90.4774,90.3567,90.3912,18740.0
2017-03-23 10:30:00,104.88,104.95,104.85,104.95,8438.0,90.3912,90.4515,90.3653,90.4515,8438.0
2017-03-23 10:35:00,104.97,105.06,104.96,104.98,15806.0,90.4687,90.5463,90.4601,90.4774,15806.0
2017-03-23 10:40:00,104.97,104.97,104.89,104.91,15942.0,90.4687,90.4687,90.3998,90.417,15942.0
2017-03-23 10:45:00,104.91,104.95,104.79,104.82,13405.0,90.417,90.4515,90.3136,90.3395,13405.0
2017-03-23 10:50:00,104.79,104.92,104.76,104.92,11128.0,90.3136,90.4256,90.2878,90.4256,11128.0
2017-03-23 10:55:00,104.9,104.98,104.88,104.94,8698.0,90.4084,90.4774,90.3912,90.4429,8698.0
2017-03-23 11:00:00,104.92,104.99,104.91,104.91,10870.0,90.4256,90.486,90.417,90.417,10870.0
2017-03-23 11:05:00,104.89,105.08,104.87,105.06,18798.0,90.3998,90.5635,90.3826,90.5463,18798.0
2017-03-23 11:10:00,105.08,105.17,105.07,105.17,15800.0,90.5635,90.6411,90.5549,90.6411,15800.0
2017-03-23 11:15:00,105.18,105.46,105.18,105.42,28489.0,90.6497,90.891,90.6497,90.8566,28489.0
2017-03-23 11:20:00,105.43,105.44,105.26,105.37,8707.0,90.8652,90.8738,90.7187,90.8135,8707.0
2017-03-23 11:25:00,105.34,105.36,105.31,105.33,11734.0,90.7876,90.8049,90.7618,90.779,11734.0
2017-03-23 11:30:00,105.33,105.33,105.18,105.21,7403.0,90.779,90.779,90.6497,90.6756,7403.0
2017-03-23 11:35:00,105.19,105.2,105.17,105.19,13792.0,90.6583,90.667,90.6411,90.6583,13792.0
2017-03-23 11:40:00,105.2,105.21,105.08,105.09,7082.0,90.667,90.6756,90.5635,90.5722,7082.0
2017-03-23 11:45:00,105.09,105.1,105.03,105.08,10671.0,90.5722,90.5808,90.5205,90.5635,10671.0
2017-03-23 11:50:00,105.07,105.08,105.0,105.02,8672.0,90.5549,90.5635,90.4946,90.5118,8672.0
2017-03-23 11:55:00,105.02,105.04,104.93,104.94,19921.0,90.5118,90.5291,90.4343,90.4429,19921.0
2017-03-23 12:00:00,104.93,104.94,104.87,104.92,2903.0,90.4343,90.4429,90.3826,90.4256,2903.0
2017-03-23 12:05:00,104.92,104.97,104.81,104.84,14703.0,90.4256,90.4687,90.3308,90.3567,14703.0
2017-03-23 12:10:00,104.85,104.86,104.73,104.75,22534.0,90.3653,90.3739,90.2619,90.2791,22534.0
2017-03-23 12:15:00,104.75,104.9,104.65,104.87,26694.0,90.2791,90.4084,90.1929,90.3826,26694.0
2017-03-23 12:20:00,104.84,104.91,104.68,104.69,16811.0,90.3567,90.417,90.2188,90.2274,16811.0
2017-03-23 12:25:00,104.72,104.72,104.58,104.6,12545.0,90.2533,90.2533,90.1326,90.1499,12545.0
2017-03-23 12:30:00,104.59,104.64,104.55,104.64,8009.0,90.1412,90.1843,90.1068,90.1843,8009.0
2017-03-23 12:35:00,104.65,104.76,104.65,104.74,5976.0,90.1929,90.2878,90.1929,90.2705,5976.0
2017-03-23 12:40:00,104.73,104.87,104.73,104.86,11810.0,90.2619,90.3826,90.2619,90.3739,11810.0
2017-03-23 12:45:00,104.86,104.88,104.78,104.79,14037.0,90.3739,90.3912,90.305,90.3136,14037.0
2017-03-23 12:50:00,104.83,104.84,104.76,104.76,7630.0,90.3481,90.3567,90.2878,90.2878,7630.0
2017-03-23 12:55:00,104.77,104.85,104.74,104.85,12110.0,90.2964,90.3653,90.2705,90.3653,12110.0
2017-03-23 13:00:00,104.84,104.84,104.65,104.65,24618.0,90.3567,90.3567,90.1929,90.1929,24618.0
2017-03-23 13:05:00,104.64,104.66,104.44,104.45,32873.0,90.1843,90.2016,90.012,90.0206,32873.0
2017-03-23 13:10:00,104.42,104.48,104.36,104.36,26100.0,89.9947,90.0464,89.943,89.943,26100.0
2017-03-23 13:15:00,104.35,104.46,104.35,104.45,15837.0,89.9344,90.0292,89.9344,90.0206,15837.0
2017-03-23 13:20:00,104.46,104.66,104.46,104.64,14900.0,90.0292,90.2016,90.0292,90.1843,14900.0
2017-03-23 13:25:00,104.61,104.67,104.41,104.44,15971.0,90.1585,90.2102,89.9861,90.012,15971.0
2017-03-23 13:30:00,104.45,104.5,104.38,104.47,15142.0,90.0206,90.0637,89.9602,90.0378,15142.0
2017-03-23 13:35:00,104.46,104.5,104.37,104.39,12446.0,90.0292,90.0637,89.9516,89.9689,12446.0
2017-03-23 13:40:00,104.4,104.47,104.33,104.44,40063.0,89.9775,90.0378,89.9172,90.012,40063.0
2017-03-23 13:45:00,104.42,104.46,104.37,104.39,10800.0,89.9947,90.0292,89.9516,89.9689,10800.0
2017-03-23 13:50:00,104.4,104.42,104.33,104.4,8939.0,89.9775,89.9947,89.9172,89.9775,8939.0
2017-03-23 13:55:00,104.41,104.49,104.4,104.44,8041.0,89.9861,90.0551,89.9775,90.012,8041.0
2017-03-23 14:00:00,104.44,104.56,104.4,104.56,14823.0,90.012,90.1154,89.9775,90.1154,14823.0
2017-03-23 14:05:00,104.58,104.58,104.44,104.45,15251.0,90.1326,90.1326,90.012,90.0206,15251.0
2017-03-23 14:10:00,104.44,104.45,104.34,104.34,20030.0,90.012,90.0206,89.9258,89.9258,20030.0
2017-03-23 14:15:00,104.34,104.36,104.21,104.22,17220.0,89.9258,89.943,89.8137,89.8224,17220.0
2017-03-23 14:20:00,104.23,104.37,104.19,104.35,24937.0,89.831,89.9516,89.7965,89.9344,24937.0
2017-03-23 14:25:00,104.35,104.45,104.33,104.37,20571.0,89.9344,90.0206,89.9172,89.9516,20571.0
2017-03-23 14:30:00,104.37,104.56,104.36,104.56,18328.0,89.9516,90.1154,89.943,90.1154,18328.0
2017-03-23 14:35:00,104.57,104.57,104.44,104.49,15894.0,90.124,90.124,90.012,90.0551,15894.0
2017-03-23 14:40:00,104.49,104.56,104.47,104.54,10601.0,90.0551,90.1154,90.0378,90.0981,10601.0
2017-03-23 14:45:00,104.54,104.55,104.45,104.51,11680.0,90.0981,90.1068,90.0206,90.0723,11680.0
2017-03-23 14:50:00,104.55,104.59,104.49,104.57,15082.0,90.1068,90.1412,90.0551,90.124,15082.0
2017-03-23 14:55:00,104.57,104.68,104.52,104.53,16628.0,90.124,90.2188,90.0809,90.0895,16628.0
2017-03-23 15:00:00,104.5,104.55,104.44,104.48,29891.0,90.0637,90.1068,90.012,90.0464,29891.0
2017-03-23 15:05:00,104.49,104.56,104.49,104.51,16674.0,90.0551,90.1154,90.0551,90.0723,16674.0
2017-03-23 15:10:00,104.49,104.52,104.38,104.48,20662.0,90.0551,90.0809,89.9602,90.0464,20662.0
2017-03-23 15:15:00,104.5,104.53,104.43,104.47,32379.0,90.0637,90.0895,90.0033,90.0378,32379.0
2017-03-23 15:20:00,104.47,104.61,104.44,104.48,19649.0,90.0378,90.1585,90.012,90.0464,19649.0
2017-03-23 15:25:00,104.46,104.53,104.41,104.44,26814.0,90.0292,90.0895,89.9861,90.012,26814.0
2017-03-23 15:30:00,104.46,104.5,104.36,104.48,56287.0,90.0292,90.0637,89.943,90.0464,56287.0
2017-03-23 15:35:00,104.47,104.64,104.45,104.63,32573.0,90.0378,90.1843,90.0206,90.1757,32573.0
2017-03-23 15:40:00,104.65,104.67,104.54,104.61,36618.0,90.1929,90.2102,90.0981,90.1585,36618.0
2017-03-23 15:45:00,104.6,104.67,104.57,104.65,50374.0,90.1499,90.2102,90.124,90.1929,50374.0
2017-03-23 15:50:00,104.64,104.69,104.56,104.63,52547.0,90.1843,90.2274,90.1154,90.1757,52547.0
2017-03-23 15:55:00,104.63,104.79,104.56,104.63,91749.0,90.1757,90.3136,90.1154,90.1757,91749.0
2017-03-24 09:30:00,104.5,104.5,104.38,104.46,11483.0,90.0637,90.0637,89.9602,90.0292,11483.0
2017-03-24 09:35:00,104.54,104.86,104.32,104.79,5200.0,90.0981,90.3739,89.9085,90.3136,5200.0
2017-03-24 09:40:00,104.81,104.81,104.7,104.73,1330.0,90.3308,90.3308,90.236,90.2619,1330.0
2017-03-24 09:45:00,104.73,104.8,104.66,104.8,2326.0,90.2619,90.3222,90.2016,90.3222,2326.0
2017-03-24 09:50:00,104.75,104.75,104.46,104.46,6056.0,90.2791,90.2791,90.0292,90.0292,6056.0
2017-03-24 09:55:00,104.5,104.8,104.46,104.75,29661.0,90.0637,90.3222,90.0292,90.2791,29661.0
2017-03-24 10:00:00,104.75,104.75,104.62,104.68,32992.0,90.2791,90.2791,90.1671,90.2188,32992.0
2017-03-24 10:05:00,104.67,104.68,104.56,104.6,14200.0,90.2102,90.2188,90.1154,90.1499,14200.0
2017-03-24 10:10:00,104.58,104.6,104.5,104.59,12157.0,90.1326,90.1499,90.0637,90.1412,12157.0
2017-03-24 10:15:00,104.6,104.66,104.59,104.61,9600.0,90.1499,90.2016,90.1412,90.1585,9600.0
2017-03-24 10:20:00,104.59,104.61,104.51,104.58,8218.0,90.1412,90.1585,90.0723,90.1326,8218.0
2017-03-24 10:25:00,104.56,104.62,104.49,104.62,5801.0,90.1154,90.1671,90.0551,90.1671,5801.0
2017-03-24 10:30:00,104.68,104.84,104.67,104.75,6182.0,90.2188,90.3567,90.2102,90.2791,6182.0
2017-03-24 10:35:00,104.74,104.74,104.59,104.6,1859.0,90.2705,90.2705,90.1412,90.1499,1859.0
2017-03-24 10:40:00,104.62,104.68,104.6,104.67,3123.0,90.1671,90.2188,90.1499,90.2102,3123.0
2017-03-24 10:45:00,104.67,104.78,104.6,104.72,6045.0,90.2102,90.305,90.1499,90.2533,6045.0
2017-03-24 10:50:00,104.72,104.82,104.69,104.82,6931.0,90.2533,90.3395,90.2274,90.3395,6931.0
2017-03-24 10:55:00,104.82,104.87,104.77,104.8,7330.0,90.3395,90.3826,90.2964,90.3222,7330.0
2017-03-24 11:00:00,104.79,104.8,104.69,104.73,4100.0,90.3136,90.3222,90.2274,90.2619,4100.0
2017-03-24 11:05:00,104.75,104.79,104.72,104.76,4819.0,90.2791,90.3136,90.2533,90.2878,4819.0
2017-03-24 11:10:00,104.76,104.83,104.75,104.8,10571.0,90.2878,90.3481,90.2791,90.3222,10571.0
2017-03-24 11:15:00,104.79,104.85,104.78,104.83,3335.0,90.3136,90.3653,90.305,90.3481,3335.0
2017-03-24 11:20:00,104.8,104.85,104.75,104.78,5555.0,90.3222,90.3653,90.2791,90.305,5555.0
2017-03-24 11:25:00,104.81,104.81,104.7,104.7,7756.0,90.3308,90.3308,90.236,90.236,7756.0
2017-03-24 11:30:00,104.71,104.79,104.7,104.79,3000.0,90.2447,90.3136,90.236,90.3136,3000.0
2017-03-24 11:35:00,104.79,104.79,104.72,104.73,5142.0,90.3136,90.3136,90.2533,90.2619,5142.0
2017-03-24 11:40:00,104.73,104.77,104.59,104.64,3800.0,90.2619,90.2964,90.1412,90.1843,3800.0
2017-03-24 11:45:00,104.62,104.66,104.51,104.65,5706.0,90.1671,90.2016,90.0723,90.1929,5706.0
2017-03-24 11:50:00,104.62,104.78,104.61,104.72,4680.0,90.1671,90.305,90.1585,90.2533,4680.0
2017-03-24 11:55:00,104.75,104.76,104.7,104.73,6072.0,90.2791,90.2878,90.236,90.2619,6072.0
2017-03-24 12:00:00,104.72,104.72,104.67,104.68,3229.0,90.2533,90.2533,90.2102,90.2188,3229.0
2017-03-24 12:05:00,104.68,104.74,104.61,104.61,6300.0,90.2188,90.2705,90.1585,90.1585,6300.0
2017-03-24 12:10:00,104.61,104.62,104.4,104.56,54673.0,90.1585,90.1671,89.9775,90.1154,54673.0
2017-03-24 12:15:00,104.55,104.55,104.4,104.42,6880.0,90.1068,90.1068,89.9775,89.9947,6880.0
2017-03-24 12:20:00,104.4,104.42,104.29,104.29,5888.0,89.9775,89.9947,89.8827,89.8827,5888.0
2017-03-24 12:25:00,104.31,104.45,104.26,104.33,4883.0,89.8999,90.0206,89.8568,89.9172,4883.0
2017-03-24 12:30:00,104.38,104.5,104.38,104.5,10060.0,89.9602,90.0637,89.9602,90.0637,10060.0
2017-03-24 12:35:00,104.48,104.53,104.45,104.52,2784.0,90.0464,90.0895,90.0206,90.0809,2784.0
2017-03-24 12:40:00,104.51,104.53,104.45,104.48,6642.0,90.0723,90.0895,90.0206,90.0464,6642.0
2017-03-24 12:45:00,104.51,104.51,104.4,104.41,3070.0,90.0723,90.0723,89.9775,89.9861,3070.0
2017-03-24 12:50:00,104.41,104.41,104.19,104.39,4909.0,89.9861,89.9861,89.7965,89.9689,4909.0
2017-03-24 12:55:00,104.34,104.34,104.13,104.2,10162.0,89.9258,89.9258,89.7448,89.8051,10162.0
2017-03-24 13:00:00,104.21,104.25,104.15,104.16,5798.0,89.8137,89.8482,89.762,89.7706,5798.0
2017-03-24 13:05:00,104.14,104.14,104.01,104.09,12899.0,89.7534,89.7534,89.6414,89.7103,12899.0
2017-03-24 13:10:00,104.09,104.19,104.09,104.16,11463.0,89.7103,89.7965,89.7103,89.7706,11463.0
2017-03-24 13:15:00,104.17,104.26,104.17,104.23,7236.0,89.7793,89.8568,89.7793,89.831,7236.0
2017-03-24 13:20:00,104.24,104.25,104.2,104.2,4369.0,89.8396,89.8482,89.8051,89.8051,4369.0
2017-03-24 13:25:00,104.2,104.26,104.19,104.26,9600.0,89.8051,89.8568,89.7965,89.8568,9600.0
2017-03-24 13:30:00,104.26,104.26,104.19,104.21,7932.0,89.8568,89.8568,89.7965,89.8137,7932.0
2017-03-24 13:35:00,104.2,104.24,104.18,104.19,10692.0,89.8051,89.8396,89.7879,89.7965,10692.0
2017-03-24 13:40:00,104.2,104.24,104.18,104.21,8168.0,89.8051,89.8396,89.7879,89.8137,8168.0
2017-03-24 13:45:00,104.2,104.24,104.17,104.22,7400.0,89.8051,89.8396,89.7793,89.8224,7400.0
2017-03-24 13:50:00,104.21,104.22,104.15,104.18,15346.0,89.8137,89.8224,89.762,89.7879,15346.0
2017-03-24 13:55:00,104.18,104.18,104.0,104.03,11612.0,89.7879,89.7879,89.6327,89.6586,11612.0
2017-03-24 14:00:00,104.03,104.09,104.0,104.0,8905.0,89.6586,89.7103,89.6327,89.6327,8905.0
2017-03-24 14:05:00,104.0,104.02,103.94,103.94,5707.0,89.6327,89.65,89.581,89.581,5707.0
2017-03-24 14:10:00,103.92,103.96,103.91,103.94,6495.0,89.5638,89.5983,89.5552,89.581,6495.0
2017-03-24 14:15:00,103.93,104.08,103.93,104.08,10549.0,89.5724,89.7017,89.5724,89.7017,10549.0
2017-03-24 14:20:00,104.08,104.09,104.03,104.04,15786.0,89.7017,89.7103,89.6586,89.6672,15786.0
2017-03-24 14:25:00,104.06,104.07,103.98,103.98,5861.0,89.6845,89.6931,89.6155,89.6155,5861.0
2017-03-24 14:30:00,104.01,104.06,103.98,104.04,11972.0,89.6414,89.6845,89.6155,89.6672,11972.0
2017-03-24 14:35:00,104.03,104.04,103.91,103.93,5874.0,89.6586,89.6672,89.5552,89.5724,5874.0
2017-03-24 14:40:00,103.92,103.93,103.86,103.86,7438.0,89.5638,89.5724,89.5121,89.5121,7438.0
2017-03-24 14:45:00,103.86,103.9,103.79,103.85,8625.0,89.5121,89.5466,89.4518,89.5035,8625.0
2017-03-24 14:50:00,103.83,103.84,103.74,103.74,9807.0,89.4862,89.4948,89.4087,89.4087,9807.0
2017-03-24 14:55:00,103.75,103.83,103.75,103.82,9759.0,89.4173,89.4862,89.4173,89.4776,9759.0
2017-03-24 15:00:00,103.81,103.82,103.68,103.76,18119.0,89.469,89.4776,89.357,89.4259,18119.0
2017-03-24 15:05:00,103.78,103.8,103.73,103.76,20777.0,89.4431,89.4604,89.4,89.4259,20777.0
2017-03-24 15:10:00,103.76,103.85,103.72,103.78,23881.0,89.4259,89.5035,89.3914,89.4431,23881.0
2017-03-24 15:15:00,103.78,103.81,103.69,103.7,29540.0,89.4431,89.469,89.3656,89.3742,29540.0
2017-03-24 15:20:00,103.7,103.78,103.68,103.77,33523.0,89.3742,89.4431,89.357,89.4345,33523.0
2017-03-24 15:25:00,103.78,103.83,103.77,103.77,13973.0,89.4431,89.4862,89.4345,89.4345,13973.0
2017-03-24 15:30:00,103.76,103.78,103.56,103.75,11629.0,89.4259,89.4431,89.2535,89.4173,11629.0
2017-03-24 15:35:00,103.73,103.98,103.69,103.97,14490.0,89.4,89.6155,89.3656,89.6069,14490.0
2017-03-24 15:40:00,104.0,104.11,103.95,104.0,26640.0,89.6327,89.7275,89.5897,89.6327,26640.0
2017-03-24 15:45:00,103.98,104.0,103.79,103.84,48871.0,89.6155,89.6327,89.4518,89.4948,48871.0
2017-03-24 15:50:00,103.83,104.0,103.83,103.94,25047.0,89.4862,89.6327,89.4862,89.581,25047.0
2017-03-24 15:55:00,103.95,103.98,103.77,103.8,101887.0,89.5897,89.6155,89.4345,89.4604,101887.0
2017-03-27 09:30:00,102.76,102.97,102.2,102.79,20948.0,88.564,88.745,88.0814,88.5899,20948.0
2017-03-27 09:35:00,102.81,103.08,102.56,102.63,13324.0,88.6071,88.8398,88.3917,88.452,13324.0
2017-03-27 09:40:00,102.69,102.98,102.55,102.63,15342.0,88.5037,88.7537,88.3831,88.452,15342.0
2017-03-27 09:45:00,102.64,102.82,102.58,102.65,15971.0,88.4606,88.6158,88.4089,88.4692,15971.0
2017-03-27 09:50:00,102.69,102.84,102.63,102.64,10555.0,88.5037,88.633,88.452,88.4606,10555.0
2017-03-27 09:55:00,102.68,102.7,102.52,102.67,15522.0,88.4951,88.5123,88.3572,88.4865,15522.0
2017-03-27 10:00:00,102.65,102.66,102.51,102.57,8154.0,88.4692,88.4779,88.3486,88.4003,8154.0
2017-03-27 10:05:00,102.6,102.73,102.6,102.69,14827.0,88.4261,88.5382,88.4261,88.5037,14827.0
2017-03-27 10:10:00,102.7,102.78,102.64,102.78,11372.0,88.5123,88.5813,88.4606,88.5813,11372.0
2017-03-27 10:15:00,102.79,102.79,102.64,102.71,13600.0,88.5899,88.5899,88.4606,88.521,13600.0
2017-03-27 10:20:00,102.64,102.69,102.57,102.67,8289.0,88.4606,88.5037,88.4003,88.4865,8289.0
2017-03-27 10:25:00,102.65,102.82,102.65,102.75,31045.0,88.4692,88.6158,88.4692,88.5554,31045.0
2017-03-27 10:30:00,102.75,102.93,102.75,102.84,11534.0,88.5554,88.7106,88.5554,88.633,11534.0
2017-03-27 10:35:00,102.83,102.94,102.81,102.91,12600.0,88.6244,88.7192,88.6071,88.6933,12600.0
2017-03-27 10:40:00,102.87,102.94,102.84,102.89,22394.0,88.6588,88.7192,88.633,88.6761,22394.0
2017-03-27 10:45:00,102.92,102.99,102.88,102.96,9542.0,88.7019,88.7623,88.6675,88.7364,9542.0
2017-03-27 10:50:00,102.93,102.95,102.78,102.8,15661.0,88.7106,88.7278,88.5813,88.5985,15661.0
2017-03-27 10:55:00,102.79,102.9,102.77,102.89,13322.0,88.5899,88.6847,88.5727,88.6761,13322.0
2017-03-27 11:00:00,102.91,102.99,102.86,102.92,16104.0,88.6933,88.7623,88.6502,88.7019,16104.0
2017-03-27 11:05:00,102.95,102.98,102.83,102.83,9628.0,88.7278,88.7537,88.6244,88.6244,9628.0
2017-03-27 11:10:00,102.86,102.9,102.81,102.84,14488.0,88.6502,88.6847,88.6071,88.633,14488.0
2017-03-27 11:15:00,102.84,102.88,102.81,102.83,12477.0,88.633,88.6675,88.6071,88.6244,12477.0
2017-03-27 11:20:00,102.8,102.86,102.77,102.84,6745.0,88.5985,88.6502,88.5727,88.633,6745.0
2017-03-27 11:25:00,102.85,102.93,102.82,102.9,20111.0,88.6416,88.7106,88.6158,88.6847,20111.0
2017-03-27 11:30:00,102.92,103.06,102.92,103.03,11700.0,88.7019,88.8226,88.7019,88.7967,11700.0
2017-03-27 11:35:00,103.06,103.06,102.98,103.03,8649.0,88.8226,88.8226,88.7537,88.7967,8649.0
2017-03-27 11:40:00,103.02,103.08,102.97,102.98,14688.0,88.7881,88.8398,88.745,88.7537,14688.0
2017-03-27 11:45:00,102.98,103.11,102.97,103.1,41924.0,88.7537,88.8657,88.745,88.8571,41924.0
2017-03-27 11:50:00,103.11,103.4,103.07,103.29,24104.0,88.8657,89.1156,88.8312,89.0208,24104.0
2017-03-27 11:55:00,103.31,103.36,103.28,103.35,10400.0,89.0381,89.0812,89.0122,89.0725,10400.0
2017-03-27 12:00:00,103.34,103.48,103.32,103.48,11240.0,89.0639,89.1846,89.0467,89.1846,11240.0
2017-03-27 12:05:00,103.48,103.56,103.47,103.47,10400.0,89.1846,89.2535,89.176,89.176,10400.0
2017-03-27 12:10:00,103.46,103.49,103.42,103.42,4621.0,89.1673,89.1932,89.1329,89.1329,4621.0
2017-03-27 12:15:00,103.38,103.46,103.38,103.43,3400.0,89.0984,89.1673,89.0984,89.1415,3400.0
2017-03-27 12:20:00,103.47,103.56,103.45,103.56,7498.0,89.176,89.2535,89.1587,89.2535,7498.0
2017-03-27 12:25:00,103.55,103.58,103.49,103.49,10000.0,89.2449,89.2708,89.1932,89.1932,10000.0
2017-03-27 12:30:00,103.47,103.47,103.39,103.42,3105.0,89.176,89.176,89.107,89.1329,3105.0
2017-03-27 12:35:00,103.42,103.44,103.36,103.36,6201.0,89.1329,89.1501,89.0812,89.0812,6201.0
2017-03-27 12:40:00,103.37,103.43,103.34,103.43,4750.0,89.0898,89.1415,89.0639,89.1415,4750.0
2017-03-27 12:45:00,103.44,103.48,103.4,103.48,5800.0,89.1501,89.1846,89.1156,89.1846,5800.0
2017-03-27 12:50:00,103.47,103.65,103.47,103.62,6250.0,89.176,89.3311,89.176,89.3052,6250.0
2017-03-27 12:55:00,103.64,103.64,103.53,103.59,5722.0,89.3225,89.3225,89.2277,89.2794,5722.0
2017-03-27 13:00:00,103.57,103.71,103.56,103.69,3000.0,89.2621,89.3828,89.2535,89.3656,3000.0
2017-03-27 13:05:00,103.69,103.71,103.66,103.67,7097.0,89.3656,89.3828,89.3397,89.3483,7097.0
2017-03-27 13:10:00,103.67,103.78,103.66,103.7,31453.0,89.3483,89.4431,89.3397,89.3742,31453.0
2017-03-27 13:15:00,103.7,103.76,103.7,103.74,9072.0,89.3742,89.4259,89.3742,89.4087,9072.0
2017-03-27 13:20:00,103.73,103.78,103.7,103.72,6000.0,89.4,89.4431,89.3742,89.3914,6000.0
2017-03-27 13:25:00,103.72,103.76,103.67,103.72,5681.0,89.3914,89.4259,89.3483,89.3914,5681.0
2017-03-27 13:30:00,103.73,103.75,103.67,103.68,11239.0,89.4,89.4173,89.3483,89.357,11239.0
2017-03-27 13:35:00,103.67,103.69,103.6,103.61,4400.0,89.3483,89.3656,89.288,89.2966,4400.0
2017-03-27 13:40:00,103.6,103.66,103.58,103.62,9188.0,89.288,89.3397,89.2708,89.3052,9188.0
2017-03-27 13:45:00,103.63,103.63,103.55,103.55,4398.0,89.3139,89.3139,89.2449,89.2449,4398.0
2017-03-27 13:50:00,103.55,103.57,103.5,103.56,9433.0,89.2449,89.2621,89.2018,89.2535,9433.0
2017-03-27 13:55:00,103.57,103.64,103.56,103.59,32628.0,89.2621,89.3225,89.2535,89.2794,32628.0
2017-03-27 14:00:00,103.59,103.66,103.58,103.63,5300.0,89.2794,89.3397,89.2708,89.3139,5300.0
2017-03-27 14:05:00,103.63,103.81,103.63,103.79,13603.0,89.3139,89.469,89.3139,89.4518,13603.0
2017-03-27 14:10:00,103.79,103.8,103.66,103.68,5221.0,89.4518,89.4604,89.3397,89.357,5221.0
2017-03-27 14:15:00,103.68,103.68,103.47,103.5,7568.0,89.357,89.357,89.176,89.2018,7568.0
2017-03-27 14:20:00,103.49,103.54,103.46,103.54,8602.0,89.1932,89.2363,89.1673,89.2363,8602.0
2017-03-27 14:25:00,103.54,103.54,103.48,103.53,6706.0,89.2363,89.2363,89.1846,89.2277,6706.0
2017-03-27 14:30:00,103.57,103.64,103.53,103.61,12300.0,89.2621,89.3225,89.2277,89.2966,12300.0
2017-03-27 14:35:00,103.6,103.65,103.57,103.61,11241.0,89.288,89.3311,89.2621,89.2966,11241.0
2017-03-27 14:40:00,103.62,103.63,103.59,103.59,12671.0,89.3052,89.3139,89.2794,89.2794,12671.0
2017-03-27 14:45:00,103.59,103.78,103.58,103.75,13408.0,89.2794,89.4431,89.2708,89.4173,13408.0
2017-03-27 14:50:00,103.76,103.76,103.7,103.73,13631.0,89.4259,89.4259,89.3742,89.4,13631.0
2017-03-27 14:55:00,103.73,103.83,103.71,103.82,12560.0,89.4,89.4862,89.3828,89.4776,12560.0
2017-03-27 15:00:00,103.8,103.88,103.8,103.86,14451.0,89.4604,89.5293,89.4604,89.5121,14451.0
2017-03-27 15:05:00,103.85,103.88,103.81,103.87,11979.0,89.5035,89.5293,89.469,89.5207,11979.0
2017-03-27 15:10:00,103.87,103.94,103.84,103.9,19270.0,89.5207,89.581,89.4948,89.5466,19270.0
2017-03-27 15:15:00,103.91,103.98,103.91,103.94,14414.0,89.5552,89.6155,89.5552,89.581,14414.0
2017-03-27 15:20:00,103.95,104.01,103.89,103.91,26931.0,89.5897,89.6414,89.5379,89.5552,26931.0
2017-03-27 15:25:00,103.9,103.91,103.53,103.79,45354.0,89.5466,89.5552,89.2277,89.4518,45354.0
2017-03-27 15:30:00,103.77,103.86,103.59,103.82,47442.0,89.4345,89.5121,89.2794,89.4776,47442.0
2017-03-27 15:35:00,103.82,103.92,103.8,103.89,21824.0,89.4776,89.5638,89.4604,89.5379,21824.0
2017-03-27 15:40:00,103.89,103.98,103.89,103.95,31118.0,89.5379,89.6155,89.5379,89.5897,31118.0
2017-03-27 15:45:00,103.96,103.98,103.82,103.84,35463.0,89.5983,89.6155,89.4776,89.4948,35463.0
2017-03-27 15:50:00,103.85,103.92,103.84,103.86,41822.0,89.5035,89.5638,89.4948,89.5121,41822.0
2017-03-27 15:55:00,103.87,103.9,103.78,103.82,113533.0,89.5207,89.5466,89.4431,89.4776,113533.0
2017-03-28 09:30:00,103.85,104.15,103.57,104.15,28904.0,89.5035,89.762,89.2621,89.762,28904.0
2017-03-28 09:35:00,104.14,104.5,104.14,104.3,6899.0,89.7534,90.0637,89.7534,89.8913,6899.0
2017-03-28 09:40:00,104.33,104.4,104.0,104.05,7500.0,89.9172,89.9775,89.6327,89.6758,7500.0
2017-03-28 09:45:00,104.04,104.08,103.85,103.94,8477.0,89.6672,89.7017,89.5035,89.581,8477.0
2017-03-28 09:50:00,103.94,103.97,103.75,103.88,8548.0,89.581,89.6069,89.4173,89.5293,8548.0
2017-03-28 09:55:00,103.91,103.99,103.84,103.99,15701.0,89.5552,89.6241,89.4948,89.6241,15701.0
2017-03-28 10:00:00,104.02,104.05,103.93,104.0,10141.0,89.65,89.6758,89.5724,89.6327,10141.0
2017-03-28 10:05:00,104.0,104.05,103.91,103.99,18821.0,89.6327,89.6758,89.5552,89.6241,18821.0
2017-03-28 10:10:00,104.01,104.02,103.9,103.93,11261.0,89.6414,89.65,89.5466,89.5724,11261.0
2017-03-28 10:15:00,103.91,104.01,103.9,104.0,5311.0,89.5552,89.6414,89.5466,89.6327,5311.0
2017-03-28 10:20:00,104.0,104.0,103.82,103.99,6500.0,89.6327,89.6327,89.4776,89.6241,6500.0
2017-03-28 10:25:00,103.97,104.07,103.93,104.07,7440.0,89.6069,89.6931,89.5724,89.6931,7440.0
2017-03-28 10:30:00,104.09,104.15,104.04,104.08,9070.0,89.7103,89.762,89.6672,89.7017,9070.0
2017-03-28 10:35:00,104.1,104.13,104.03,104.05,6735.0,89.7189,89.7448,89.6586,89.6758,6735.0
2017-03-28 10:40:00,104.02,104.14,104.02,104.09,6426.0,89.65,89.7534,89.65,89.7103,6426.0
2017-03-28 10:45:00,104.09,104.13,104.03,104.12,3358.0,89.7103,89.7448,89.6586,89.7362,3358.0
2017-03-28 10:50:00,104.16,104.16,104.06,104.11,8748.0,89.7706,89.7706,89.6845,89.7275,8748.0
2017-03-28 10:55:00,104.16,104.19,104.1,104.19,12675.0,89.7706,89.7965,89.7189,89.7965,12675.0
2017-03-28 11:00:00,104.2,104.34,104.2,104.27,16847.0,89.8051,89.9258,89.8051,89.8654,16847.0
2017-03-28 11:05:00,104.27,104.46,104.26,104.4,15836.0,89.8654,90.0292,89.8568,89.9775,15836.0
2017-03-28 11:10:00,104.42,104.51,104.39,104.44,26216.0,89.9947,90.0723,89.9689,90.012,26216.0
2017-03-28 11:15:00,104.41,104.52,104.4,104.46,19932.0,89.9861,90.0809,89.9775,90.0292,19932.0
2017-03-28 11:20:00,104.46,104.52,104.43,104.47,18917.0,90.0292,90.0809,90.0033,90.0378,18917.0
2017-03-28 11:25:00,104.47,104.53,104.47,104.51,15662.0,90.0378,90.0895,90.0378,90.0723,15662.0
2017-03-28 11:30:00,104.5,104.53,104.36,104.4,23727.0,90.0637,90.0895,89.943,89.9775,23727.0
2017-03-28 11:35:00,104.4,104.4,104.33,104.34,12866.0,89.9775,89.9775,89.9172,89.9258,12866.0
2017-03-28 11:40:00,104.34,104.4,104.33,104.36,8667.0,89.9258,89.9775,89.9172,89.943,8667.0
2017-03-28 11:45:00,104.36,104.55,104.36,104.54,12700.0,89.943,90.1068,89.943,90.0981,12700.0
2017-03-28 11:50:00,104.55,104.68,104.55,104.65,6714.0,90.1068,90.2188,90.1068,90.1929,6714.0
2017-03-28 11:55:00,104.65,104.7,104.61,104.61,5267.0,90.1929,90.236,90.1585,90.1585,5267.0
2017-03-28 12:00:00,104.61,104.68,104.6,104.68,7330.0,90.1585,90.2188,90.1499,90.2188,7330.0
2017-03-28 12:05:00,104.69,104.75,104.67,104.72,6048.0,90.2274,90.2791,90.2102,90.2533,6048.0
2017-03-28 12:10:00,104.71,104.74,104.66,104.68,7099.0,90.2447,90.2705,90.2016,90.2188,7099.0
2017-03-28 12:15:00,104.69,104.69,104.57,104.58,3639.0,90.2274,90.2274,90.124,90.1326,3639.0
2017-03-28 12:20:00,104.58,104.59,104.54,104.54,4860.0,90.1326,90.1412,90.0981,90.0981,4860.0
2017-03-28 12:25:00,104.53,104.54,104.49,104.53,3815.0,90.0895,90.0981,90.0551,90.0895,3815.0
2017-03-28 12:30:00,104.55,104.64,104.55,104.61,4209.0,90.1068,90.1843,90.1068,90.1585,4209.0
2017-03-28 12:35:00,104.56,104.65,104.52,104.64,14478.0,90.1154,90.1929,90.0809,90.1843,14478.0
2017-03-28 12:40:00,104.65,104.73,104.62,104.7,5100.0,90.1929,90.2619,90.1671,90.236,5100.0
2017-03-28 12:45:00,104.7,104.71,104.64,104.65,6361.0,90.236,90.2447,90.1843,90.1929,6361.0
2017-03-28 12:50:00,104.62,104.62,104.48,104.49,30387.0,90.1671,90.1671,90.0464,90.0551,30387.0
2017-03-28 12:55:00,104.5,104.69,104.5,104.69,5272.0,90.0637,90.2274,90.0637,90.2274,5272.0
2017-03-28 13:00:00,104.69,104.75,104.66,104.66,3701.0,90.2274,90.2791,90.2016,90.2016,3701.0
2017-03-28 13:05:00,104.68,104.79,104.68,104.78,6715.0,90.2188,90.3136,90.2188,90.305,6715.0
2017-03-28 13:10:00,104.79,104.87,104.79,104.8,1904.0,90.3136,90.3826,90.3136,90.3222,1904.0
2017-03-28 13:15:00,104.8,104.94,104.8,104.93,3020.0,90.3222,90.4429,90.3222,90.4343,3020.0
2017-03-28 13:20:00,104.96,104.97,104.88,104.9,5809.0,90.4601,90.4687,90.3912,90.4084,5809.0
2017-03-28 13:25:00,104.89,104.97,104.86,104.93,6403.0,90.3998,90.4687,90.3739,90.4343,6403.0
2017-03-28 13:30:00,104.92,104.98,104.92,104.94,5200.0,90.4256,90.4774,90.4256,90.4429,5200.0
2017-03-28 13:35:00,104.94,104.96,104.9,104.93,5274.0,90.4429,90.4601,90.4084,90.4343,5274.0
2017-03-28 13:40:00,104.97,105.02,104.96,104.97,4719.0,90.4687,90.5118,90.4601,90.4687,4719.0
2017-03-28 13:45:00,104.98,105.03,104.96,104.99,3200.0,90.4774,90.5205,90.4601,90.486,3200.0
2017-03-28 13:50:00,104.97,105.07,104.97,105.07,3799.0,90.4687,90.5549,90.4687,90.5549,3799.0
2017-03-28 13:55:00,105.05,105.2,105.04,105.17,10741.0,90.5377,90.667,90.5291,90.6411,10741.0
2017-03-28 14:00:00,105.17,105.23,105.16,105.22,10675.0,90.6411,90.6928,90.6325,90.6842,10675.0
2017-03-28 14:05:00,105.21,105.24,105.2,105.21,10995.0,90.6756,90.7014,90.667,90.6756,10995.0
2017-03-28 14:10:00,105.22,105.28,105.2,105.26,9542.0,90.6842,90.7359,90.667,90.7187,9542.0
2017-03-28 14:15:00,105.26,105.26,105.19,105.21,7559.0,90.7187,90.7187,90.6583,90.6756,7559.0
2017-03-28 14:20:00,105.2,105.25,105.19,105.24,6432.0,90.667,90.7101,90.6583,90.7014,6432.0
2017-03-28 14:25:00,105.25,105.3,105.18,105.18,6050.0,90.7101,90.7532,90.6497,90.6497,6050.0
2017-03-28 14:30:00,105.18,105.2,105.11,105.2,8000.0,90.6497,90.667,90.5894,90.667,8000.0
2017-03-28 14:35:00,105.19,105.24,105.15,105.24,5114.0,90.6583,90.7014,90.6239,90.7014,5114.0
2017-03-28 14:40:00,105.23,105.26,105.21,105.22,6436.0,90.6928,90.7187,90.6756,90.6842,6436.0
2017-03-28 14:45:00,105.23,105.27,105.19,105.19,5250.0,90.6928,90.7273,90.6583,90.6583,5250.0
2017-03-28 14:50:00,105.19,105.23,105.19,105.21,6627.0,90.6583,90.6928,90.6583,90.6756,6627.0
2017-03-28 14:55:00,105.21,105.21,105.14,105.14,8231.0,90.6756,90.6756,90.6153,90.6153,8231.0
2017-03-28 15:00:00,105.13,105.19,105.12,105.18,10381.0,90.6066,90.6583,90.598,90.6497,10381.0
2017-03-28 15:05:00,105.19,105.2,105.12,105.16,7012.0,90.6583,90.667,90.598,90.6325,7012.0
2017-03-28 15:10:00,105.15,105.21,105.13,105.18,10189.0,90.6239,90.6756,90.6066,90.6497,10189.0
2017-03-28 15:15:00,105.18,105.18,105.0,105.02,10302.0,90.6497,90.6497,90.4946,90.5118,10302.0
2017-03-28 15:20:00,105.03,105.08,105.0,105.01,6955.0,90.5205,90.5635,90.4946,90.5032,6955.0
2017-03-28 15:25:00,105.01,105.04,104.97,105.01,8810.0,90.5032,90.5291,90.4687,90.5032,8810.0
2017-03-28 15:30:00,104.99,105.08,104.96,105.05,11058.0,90.486,90.5635,90.4601,90.5377,11058.0
2017-03-28 15:35:00,105.02,105.11,104.98,105.08,12966.0,90.5118,90.5894,90.4774,90.5635,12966.0
2017-03-28 15:40:00,105.08,105.09,105.05,105.05,12455.0,90.5635,90.5722,90.5377,90.5377,12455.0
2017-03-28 15:45:00,105.05,105.06,104.94,104.97,17686.0,90.5377,90.5463,90.4429,90.4687,17686.0
2017-03-28 15:50:00,104.97,104.97,104.91,104.94,18350.0,90.4687,90.4687,90.417,90.4429,18350.0
2017-03-28 15:55:00,104.94,105.07,104.93,104.97,55915.0,90.4429,90.5549,90.4343,90.4687,55915.0
2017-03-29 09:30:00,104.89,105.24,104.54,105.24,16753.0,90.3998,90.7014,90.0981,90.7014,16753.0
2017-03-29 09:35:00,105.17,105.47,104.97,105.47,14916.0,90.6411,90.8997,90.4687,90.8997,14916.0
2017-03-29 09:40:00,105.43,105.93,105.39,105.82,49106.0,90.8652,91.2961,90.8307,91.2013,49106.0
2017-03-29 09:45:00,105.82,105.84,105.42,105.42,17646.0,91.2013,91.2186,90.8566,90.8566,17646.0
2017-03-29 09:50:00,105.41,105.41,105.16,105.22,10735.0,90.848,90.848,90.6325,90.6842,10735.0
2017-03-29 09:55:00,105.17,105.66,105.17,105.66,38249.0,90.6411,91.0634,90.6411,91.0634,38249.0
2017-03-29 10:00:00,105.65,105.66,105.39,105.39,9606.0,91.0548,91.0634,90.8307,90.8307,9606.0
2017-03-29 10:05:00,105.29,105.3,105.11,105.13,8122.0,90.7445,90.7532,90.5894,90.6066,8122.0
2017-03-29 10:10:00,105.09,105.15,105.04,105.1,10078.0,90.5722,90.6239,90.5291,90.5808,10078.0
2017-03-29 10:15:00,105.09,105.2,105.07,105.2,6755.0,90.5722,90.667,90.5549,90.667,6755.0
2017-03-29 10:20:00,105.17,105.31,105.16,105.31,8442.0,90.6411,90.7618,90.6325,90.7618,8442.0
2017-03-29 10:25:00,105.31,105.31,105.17,105.22,5213.0,90.7618,90.7618,90.6411,90.6842,5213.0
2017-03-29 10:30:00,105.25,105.4,105.25,105.37,3000.0,90.7101,90.8393,90.7101,90.8135,3000.0
2017-03-29 10:35:00,105.35,105.55,105.35,105.5,12027.0,90.7962,90.9686,90.7962,90.9255,12027.0
2017-03-29 10:40:00,105.56,105.71,105.56,105.71,4000.0,90.9772,91.1065,90.9772,91.1065,4000.0
2017-03-29 10:45:00,105.73,105.95,105.64,105.82,23953.0,91.1237,91.3134,91.0462,91.2013,23953.0
2017-03-29 10:50:00,105.78,105.8,105.71,105.71,8702.0,91.1668,91.1841,91.1065,91.1065,8702.0
2017-03-29 10:55:00,105.71,105.74,105.65,105.74,5754.0,91.1065,91.1324,91.0548,91.1324,5754.0
2017-03-29 11:00:00,105.74,105.74,105.56,105.57,6108.0,91.1324,91.1324,90.9772,90.9859,6108.0
2017-03-29 11:05:00,105.53,105.53,105.45,105.51,7171.0,90.9514,90.9514,90.8824,90.9341,7171.0
2017-03-29 11:10:00,105.49,105.56,105.48,105.49,9694.0,90.9169,90.9772,90.9083,90.9169,9694.0
2017-03-29 11:15:00,105.5,105.51,105.41,105.41,5101.0,90.9255,90.9341,90.848,90.848,5101.0
2017-03-29 11:20:00,105.45,105.49,105.44,105.45,2550.0,90.8824,90.9169,90.8738,90.8824,2550.0
2017-03-29 11:25:00,105.45,105.5,105.45,105.49,1400.0,90.8824,90.9255,90.8824,90.9169,1400.0
2017-03-29 11:30:00,105.51,105.51,105.39,105.39,7205.0,90.9341,90.9341,90.8307,90.8307,7205.0
2017-03-29 11:35:00,105.41,105.43,105.2,105.2,4095.0,90.848,90.8652,90.667,90.667,4095.0
2017-03-29 11:40:00,105.16,105.22,105.16,105.22,4371.0,90.6325,90.6842,90.6325,90.6842,4371.0
2017-03-29 11:45:00,105.2,105.28,105.19,105.28,6733.0,90.667,90.7359,90.6583,90.7359,6733.0
2017-03-29 11:50:00,105.31,105.32,105.26,105.32,4378.0,90.7618,90.7704,90.7187,90.7704,4378.0
2017-03-29 11:55:00,105.31,105.37,105.31,105.35,5200.0,90.7618,90.8135,90.7618,90.7962,5200.0
2017-03-29 12:00:00,105.36,105.41,105.34,105.36,5000.0,90.8049,90.848,90.7876,90.8049,5000.0
2017-03-29 12:05:00,105.35,105.41,105.33,105.36,4844.0,90.7962,90.848,90.779,90.8049,4844.0
2017-03-29 12:10:00,105.37,105.42,105.37,105.42,2048.0,90.8135,90.8566,90.8135,90.8566,2048.0
2017-03-29 12:15:00,105.42,105.49,105.41,105.46,23494.0,90.8566,90.9169,90.848,90.891,23494.0
2017-03-29 12:20:00,105.47,105.47,105.39,105.4,3600.0,90.8997,90.8997,90.8307,90.8393,3600.0
2017-03-29 12:25:00,105.4,105.41,105.37,105.39,9100.0,90.8393,90.848,90.8135,90.8307,9100.0
2017-03-29 12:30:00,105.39,105.42,105.38,105.38,3690.0,90.8307,90.8566,90.8221,90.8221,3690.0
2017-03-29 12:35:00,105.39,105.46,105.39,105.45,6283.0,90.8307,90.891,90.8307,90.8824,6283.0
2017-03-29 12:40:00,105.44,105.46,105.39,105.41,8015.0,90.8738,90.891,90.8307,90.848,8015.0
2017-03-29 12:45:00,105.41,105.41,105.36,105.38,6903.0,90.848,90.848,90.8049,90.8221,6903.0
2017-03-29 12:50:00,105.4,105.43,105.4,105.42,1520.0,90.8393,90.8652,90.8393,90.8566,1520.0
2017-03-29 12:55:00,105.43,105.45,105.39,105.42,10074.0,90.8652,90.8824,90.8307,90.8566,10074.0
2017-03-29 13:00:00,105.44,105.46,105.4,105.46,4600.0,90.8738,90.891,90.8393,90.891,4600.0
2017-03-29 13:05:00,105.42,105.44,105.38,105.38,3100.0,90.8566,90.8738,90.8221,90.8221,3100.0
2017-03-29 13:10:00,105.38,105.46,105.37,105.42,6150.0,90.8221,90.891,90.8135,90.8566,6150.0
2017-03-29 13:15:00,105.41,105.46,105.4,105.42,2300.0,90.848,90.891,90.8393,90.8566,2300.0
2017-03-29 13:20:00,105.45,105.46,105.42,105.44,1200.0,90.8824,90.891,90.8566,90.8738,1200.0
2017-03-29 13:25:00,105.44,105.52,105.44,105.5,4850.0,90.8738,90.9428,90.8738,90.9255,4850.0
2017-03-29 13:30:00,105.52,105.53,105.47,105.48,2155.0,90.9428,90.9514,90.8997,90.9083,2155.0
2017-03-29 13:35:00,105.51,105.53,105.48,105.51,7557.0,90.9341,90.9514,90.9083,90.9341,7557.0
2017-03-29 13:40:00,105.51,105.61,105.49,105.61,8026.0,90.9341,91.0203,90.9169,91.0203,8026.0
2017-03-29 13:45:00,105.62,105.64,105.57,105.58,7005.0,91.0289,91.0462,90.9859,90.9945,7005.0
2017-03-29 13:50:00,105.58,105.6,105.56,105.57,4658.0,90.9945,91.0117,90.9772,90.9859,4658.0
2017-03-29 13:55:00,105.57,105.61,105.56,105.57,5670.0,90.9859,91.0203,90.9772,90.9859,5670.0
2017-03-29 14:00:00,105.57,105.58,105.5,105.55,7445.0,90.9859,90.9945,90.9255,90.9686,7445.0
2017-03-29 14:05:00,105.53,105.56,105.49,105.53,7913.0,90.9514,90.9772,90.9169,90.9514,7913.0
2017-03-29 14:10:00,105.53,105.57,105.52,105.56,2327.0,90.9514,90.9859,90.9428,90.9772,2327.0
2017-03-29 14:15:00,105.57,105.67,105.57,105.66,8174.0,90.9859,91.072,90.9859,91.0634,8174.0
2017-03-29 14:20:00,105.65,105.76,105.65,105.76,4700.0,91.0548,91.1496,91.0548,91.1496,4700.0
2017-03-29 14:25:00,105.72,105.74,105.71,105.72,6934.0,91.1151,91.1324,91.1065,91.1151,6934.0
2017-03-29 14:30:00,105.72,105.73,105.65,105.67,6500.0,91.1151,91.1237,91.0548,91.072,6500.0
2017-03-29 14:35:00,105.68,105.69,105.63,105.66,5789.0,91.0807,91.0893,91.0376,91.0634,5789.0
2017-03-29 14:40:00,105.68,105.76,105.67,105.75,6654.0,91.0807,91.1496,91.072,91.141,6654.0
2017-03-29 14:45:00,105.76,105.85,105.76,105.81,7023.0,91.1496,91.2272,91.1496,91.1927,7023.0
2017-03-29 14:50:00,105.81,105.83,105.8,105.82,7606.0,91.1927,91.2099,91.1841,91.2013,7606.0
2017-03-29 14:55:00,105.83,105.83,105.77,105.8,11522.0,91.2099,91.2099,91.1582,91.1841,11522.0
2017-03-29 15:00:00,105.8,105.8,105.7,105.71,11139.0,91.1841,91.1841,91.0979,91.1065,11139.0
2017-03-29 15:05:00,105.7,105.78,105.69,105.77,10270.0,91.0979,91.1668,91.0893,91.1582,10270.0
2017-03-29 15:10:00,105.78,105.78,105.68,105.68,9528.0,91.1668,91.1668,91.0807,91.0807,9528.0
2017-03-29 15:15:00,105.66,105.67,105.59,105.65,15932.0,91.0634,91.072,91.0031,91.0548,15932.0
2017-03-29 15:20:00,105.65,105.72,105.6,105.7,14197.0,91.0548,91.1151,91.0117,91.0979,14197.0
2017-03-29 15:25:00,105.7,105.77,105.7,105.76,11126.0,91.0979,91.1582,91.0979,91.1496,11126.0
2017-03-29 15:30:00,105.76,105.89,105.75,105.8,73050.0,91.1496,91.2616,91.141,91.1841,73050.0
2017-03-29 15:35:00,105.8,105.81,105.71,105.76,16296.0,91.1841,91.1927,91.1065,91.1496,16296.0
2017-03-29 15:40:00,105.75,105.77,105.68,105.71,19152.0,91.141,91.1582,91.0807,91.1065,19152.0
2017-03-29 15:45:00,105.7,105.7,105.57,105.61,31398.0,91.0979,91.0979,90.9859,91.0203,31398.0
2017-03-29 15:50:00,105.61,105.73,105.61,105.7,34137.0,91.0203,91.1237,91.0203,91.0979,34137.0
2017-03-29 15:55:00,105.7,105.77,105.67,105.76,83210.0,91.0979,91.1582,91.072,91.1496,83210.0
2017-03-30 09:30:00,105.45,105.96,105.44,105.44,11536.0,90.8824,91.322,90.8738,90.8738,11536.0
2017-03-30 09:35:00,105.44,105.64,105.32,105.42,6735.0,90.8738,91.0462,90.7704,90.8566,6735.0
2017-03-30 09:40:00,105.4,105.54,105.38,105.42,3541.0,90.8393,90.96,90.8221,90.8566,3541.0
2017-03-30 09:45:00,105.43,105.48,105.35,105.38,7260.0,90.8652,90.9083,90.7962,90.8221,7260.0
2017-03-30 09:50:00,105.48,105.48,105.26,105.29,4620.0,90.9083,90.9083,90.7187,90.7445,4620.0
2017-03-30 09:55:00,105.26,105.28,105.16,105.24,10983.0,90.7187,90.7359,90.6325,90.7014,10983.0
2017-03-30 10:00:00,105.27,105.31,105.23,105.27,14284.0,90.7273,90.7618,90.6928,90.7273,14284.0
2017-03-30 10:05:00,105.29,105.43,105.24,105.28,15056.0,90.7445,90.8652,90.7014,90.7359,15056.0
2017-03-30 10:10:00,105.27,105.34,105.24,105.29,9164.0,90.7273,90.7876,90.7014,90.7445,9164.0
2017-03-30 10:15:00,105.29,105.4,105.27,105.36,8343.0,90.7445,90.8393,90.7273,90.8049,8343.0
2017-03-30 10:20:00,105.33,105.65,105.28,105.57,19557.0,90.779,91.0548,90.7359,90.9859,19557.0
2017-03-30 10:25:00,105.54,105.55,105.48,105.53,5761.0,90.96,90.9686,90.9083,90.9514,5761.0
2017-03-30 10:30:00,105.55,105.55,105.48,105.51,9636.0,90.9686,90.9686,90.9083,90.9341,9636.0
2017-03-30 10:35:00,105.52,105.67,105.5,105.61,6537.0,90.9428,91.072,90.9255,91.0203,6537.0
2017-03-30 10:40:00,105.57,105.61,105.47,105.48,8700.0,90.9859,91.0203,90.8997,90.9083,8700.0
2017-03-30 10:45:00,105.51,105.58,105.5,105.57,24858.0,90.9341,90.9945,90.9255,90.9859,24858.0
2017-03-30 10:50:00,105.58,105.67,105.54,105.63,10891.0,90.9945,91.072,90.96,91.0376,10891.0
2017-03-30 10:55:00,105.66,105.72,105.6,105.67,9195.0,91.0634,91.1151,91.0117,91.072,9195.0
2017-03-30 11:00:00,105.69,105.86,105.69,105.7,8621.0,91.0893,91.2358,91.0893,91.0979,8621.0
2017-03-30 11:05:00,105.7,105.73,105.67,105.68,4650.0,91.0979,91.1237,91.072,91.0807,4650.0
2017-03-30 11:10:00,105.7,105.72,105.68,105.7,3100.0,91.0979,91.1151,91.0807,91.0979,3100.0
2017-03-30 11:15:00,105.71,105.74,105.67,105.73,5959.0,91.1065,91.1324,91.072,91.1237,5959.0
2017-03-30 11:20:00,105.72,105.73,105.58,105.58,3400.0,91.1151,91.1237,90.9945,90.9945,3400.0
2017-03-30 11:25:00,105.58,105.71,105.58,105.7,23226.0,90.9945,91.1065,90.9945,91.0979,23226.0
2017-03-30 11:30:00,105.7,105.77,105.7,105.73,7322.0,91.0979,91.1582,91.0979,91.1237,7322.0
2017-03-30 11:35:00,105.71,105.74,105.66,105.67,4000.0,91.1065,91.1324,91.0634,91.072,4000.0
2017-03-30 11:40:00,105.65,105.65,105.47,105.49,7200.0,91.0548,91.0548,90.8997,90.9169,7200.0
2017-03-30 11:45:00,105.49,105.53,105.47,105.53,6000.0,90.9169,90.9514,90.8997,90.9514,6000.0
2017-03-30 11:50:00,105.54,105.58,105.52,105.58,9666.0,90.96,90.9945,90.9428,90.9945,9666.0
2017-03-30 11:55:00,105.56,105.6,105.53,105.53,3024.0,90.9772,91.0117,90.9514,90.9514,3024.0
2017-03-30 12:00:00,105.54,105.54,105.39,105.39,2557.0,90.96,90.96,90.8307,90.8307,2557.0
2017-03-30 12:05:00,105.39,105.44,105.37,105.42,5396.0,90.8307,90.8738,90.8135,90.8566,5396.0
2017-03-30 12:10:00,105.42,105.43,105.33,105.33,2800.0,90.8566,90.8652,90.779,90.779,2800.0
2017-03-30 12:15:00,105.35,105.44,105.34,105.44,5557.0,90.7962,90.8738,90.7876,90.8738,5557.0
2017-03-30 12:20:00,105.43,105.46,105.38,105.38,4000.0,90.8652,90.891,90.8221,90.8221,4000.0
2017-03-30 12:25:00,105.34,105.41,105.34,105.4,1874.0,90.7876,90.848,90.7876,90.8393,1874.0
2017-03-30 12:30:00,105.38,105.42,105.35,105.4,2200.0,90.8221,90.8566,90.7962,90.8393,2200.0
2017-03-30 12:35:00,105.4,105.43,105.28,105.34,4821.0,90.8393,90.8652,90.7359,90.7876,4821.0
2017-03-30 12:40:00,105.34,105.36,105.3,105.34,2777.0,90.7876,90.8049,90.7532,90.7876,2777.0
2017-03-30 12:45:00,105.34,105.35,105.29,105.33,3300.0,90.7876,90.7962,90.7445,90.779,3300.0
2017-03-30 12:50:00,105.34,105.34,105.27,105.29,2900.0,90.7876,90.7876,90.7273,90.7445,2900.0
2017-03-30 12:55:00,105.31,105.41,105.31,105.4,4300.0,90.7618,90.848,90.7618,90.8393,4300.0
2017-03-30 13:00:00,105.39,105.46,105.39,105.46,2875.0,90.8307,90.891,90.8307,90.891,2875.0
2017-03-30 13:05:00,105.45,105.53,105.4,105.47,10759.0,90.8824,90.9514,90.8393,90.8997,10759.0
2017-03-30 13:10:00,105.47,105.49,105.47,105.48,1732.0,90.8997,90.9169,90.8997,90.9083,1732.0
2017-03-30 13:15:00,105.49,105.54,105.49,105.54,3416.0,90.9169,90.96,90.9169,90.96,3416.0
2017-03-30 13:20:00,105.5,105.52,105.47,105.52,2090.0,90.9255,90.9428,90.8997,90.9428,2090.0
2017-03-30 13:25:00,105.53,105.54,105.51,105.54,2158.0,90.9514,90.96,90.9341,90.96,2158.0
2017-03-30 13:30:00,105.54,105.62,105.5,105.62,5190.0,90.96,91.0289,90.9255,91.0289,5190.0
2017-03-30 13:35:00,105.61,105.72,105.61,105.72,4507.0,91.0203,91.1151,91.0203,91.1151,4507.0
2017-03-30 13:40:00,105.7,105.74,105.7,105.74,2956.0,91.0979,91.1324,91.0979,91.1324,2956.0
2017-03-30 13:45:00,105.73,105.77,105.69,105.69,2900.0,91.1237,91.1582,91.0893,91.0893,2900.0
2017-03-30 13:50:00,105.67,105.67,105.62,105.63,5938.0,91.072,91.072,91.0289,91.0376,5938.0
2017-03-30 13:55:00,105.62,105.62,105.56,105.56,2157.0,91.0289,91.0289,90.9772,90.9772,2157.0
2017-03-30 14:00:00,105.59,105.64,105.58,105.64,7235.0,91.0031,91.0462,90.9945,91.0462,7235.0
2017-03-30 14:05:00,105.64,105.66,105.63,105.65,4459.0,91.0462,91.0634,91.0376,91.0548,4459.0
2017-03-30 14:10:00,105.65,105.65,105.59,105.6,2714.0,91.0548,91.0548,91.0031,91.0117,2714.0
2017-03-30 14:15:00,105.58,105.59,105.55,105.55,4698.0,90.9945,91.0031,90.9686,90.9686,4698.0
2017-03-30 14:20:00,105.57,105.63,105.57,105.62,6240.0,90.9859,91.0376,90.9859,91.0289,6240.0
2017-03-30 14:25:00,105.63,105.69,105.59,105.59,5336.0,91.0376,91.0893,91.0031,91.0031,5336.0
2017-03-30 14:30:00,105.57,105.68,105.57,105.64,3030.0,90.9859,91.0807,90.9859,91.0462,3030.0
2017-03-30 14:35:00,105.65,105.66,105.57,105.65,5491.0,91.0548,91.0634,90.9859,91.0548,5491.0
2017-03-30 14:40:00,105.63,105.64,105.54,105.55,4137.0,91.0376,91.0462,90.96,90.9686,4137.0
2017-03-30 14:45:00,105.57,105.59,105.55,105.59,5067.0,90.9859,91.0031,90.9686,91.0031,5067.0
2017-03-30 14:50:00,105.59,105.68,105.58,105.59,8602.0,91.0031,91.0807,90.9945,91.0031,8602.0
2017-03-30 14:55:00,105.62,105.68,105.59,105.68,4262.0,91.0289,91.0807,91.0031,91.0807,4262.0
2017-03-30 15:00:00,105.66,105.7,105.64,105.66,5504.0,91.0634,91.0979,91.0462,91.0634,5504.0
2017-03-30 15:05:00,105.66,105.66,105.61,105.63,4802.0,91.0634,91.0634,91.0203,91.0376,4802.0
2017-03-30 15:10:00,105.64,105.66,105.55,105.56,8045.0,91.0462,91.0634,90.9686,90.9772,8045.0
2017-03-30 15:15:00,105.57,105.58,105.54,105.54,6599.0,90.9859,90.9945,90.96,90.96,6599.0
2017-03-30 15:20:00,105.55,105.6,105.54,105.57,6779.0,90.9686,91.0117,90.96,90.9859,6779.0
2017-03-30 15:25:00,105.56,105.58,105.51,105.53,9407.0,90.9772,90.9945,90.9341,90.9514,9407.0
2017-03-30 15:30:00,105.55,105.59,105.53,105.54,10655.0,90.9686,91.0031,90.9514,90.96,10655.0
2017-03-30 15:35:00,105.54,105.56,105.44,105.46,15097.0,90.96,90.9772,90.8738,90.891,15097.0
2017-03-30 15:40:00,105.47,105.51,105.46,105.48,14795.0,90.8997,90.9341,90.891,90.9083,14795.0
2017-03-30 15:45:00,105.49,105.52,105.48,105.49,31711.0,90.9169,90.9428,90.9083,90.9169,31711.0
2017-03-30 15:50:00,105.49,105.51,105.43,105.49,19502.0,90.9169,90.9341,90.8652,90.9169,19502.0
2017-03-30 15:55:00,105.48,105.49,105.23,105.29,171136.0,90.9083,90.9169,90.6928,90.7445,171136.0
2017-03-31 09:30:00,104.94,105.04,103.93,104.73,15914.0,90.4429,90.5291,89.5724,90.2619,15914.0
2017-03-31 09:35:00,104.68,105.1,104.62,104.95,14327.0,90.2188,90.5808,90.1671,90.4515,14327.0
2017-03-31 09:40:00,104.98,105.28,104.94,105.19,5162.0,90.4774,90.7359,90.4429,90.6583,5162.0
2017-03-31 09:45:00,105.15,105.25,105.1,105.2,3315.0,90.6239,90.7101,90.5808,90.667,3315.0
2017-03-31 09:50:00,105.17,105.28,105.1,105.26,5253.0,90.6411,90.7359,90.5808,90.7187,5253.0
2017-03-31 09:55:00,105.25,105.35,105.24,105.29,10525.0,90.7101,90.7962,90.7014,90.7445,10525.0
2017-03-31 10:00:00,105.27,105.34,105.11,105.26,12158.0,90.7273,90.7876,90.5894,90.7187,12158.0
2017-03-31 10:05:00,105.27,105.35,105.25,105.25,7457.0,90.7273,90.7962,90.7101,90.7101,7457.0
2017-03-31 10:10:00,105.25,105.29,105.18,105.18,21416.0,90.7101,90.7445,90.6497,90.6497,21416.0
2017-03-31 10:15:00,105.17,105.25,105.15,105.21,25328.0,90.6411,90.7101,90.6239,90.6756,25328.0
2017-03-31 10:20:00,105.21,105.28,105.18,105.25,3306.0,90.6756,90.7359,90.6497,90.7101,3306.0
2017-03-31 10:25:00,105.24,105.24,105.05,105.13,5885.0,90.7014,90.7014,90.5377,90.6066,5885.0
2017-03-31 10:30:00,105.13,105.28,105.13,105.23,6599.0,90.6066,90.7359,90.6066,90.6928,6599.0
2017-03-31 10:35:00,105.26,105.38,105.25,105.27,11944.0,90.7187,90.8221,90.7101,90.7273,11944.0
2017-03-31 10:40:00,105.26,105.26,105.11,105.11,6901.0,90.7187,90.7187,90.5894,90.5894,6901.0
2017-03-31 10:45:00,105.1,105.23,105.1,105.14,6030.0,90.5808,90.6928,90.5808,90.6153,6030.0
2017-03-31 10:50:00,105.13,105.26,105.12,105.26,9911.0,90.6066,90.7187,90.598,90.7187,9911.0
2017-03-31 10:55:00,105.27,105.29,105.2,105.22,7421.0,90.7273,90.7445,90.667,90.6842,7421.0
2017-03-31 11:00:00,105.21,105.36,105.19,105.31,54511.0,90.6756,90.8049,90.6583,90.7618,54511.0
2017-03-31 11:05:00,105.32,105.36,105.26,105.35,11216.0,90.7704,90.8049,90.7187,90.7962,11216.0
2017-03-31 11:10:00,105.33,105.35,105.31,105.31,11104.0,90.779,90.7962,90.7618,90.7618,11104.0
2017-03-31 11:15:00,105.3,105.32,105.27,105.27,4566.0,90.7532,90.7704,90.7273,90.7273,4566.0
2017-03-31 11:20:00,105.27,105.35,105.27,105.34,19016.0,90.7273,90.7962,90.7273,90.7876,19016.0
2017-03-31 11:25:00,105.33,105.35,105.27,105.28,6966.0,90.779,90.7962,90.7273,90.7359,6966.0
2017-03-31 11:30:00,105.27,105.3,105.19,105.3,3300.0,90.7273,90.7532,90.6583,90.7532,3300.0
2017-03-31 11:35:00,105.27,105.35,105.26,105.3,4602.0,90.7273,90.7962,90.7187,90.7532,4602.0
2017-03-31 11:40:00,105.29,105.34,105.29,105.32,2800.0,90.7445,90.7876,90.7445,90.7704,2800.0
2017-03-31 11:45:00,105.33,105.36,105.3,105.32,6629.0,90.779,90.8049,90.7532,90.7704,6629.0
2017-03-31 11:50:00,105.3,105.34,105.28,105.29,5173.0,90.7532,90.7876,90.7359,90.7445,5173.0
2017-03-31 11:55:00,105.3,105.33,105.3,105.32,2329.0,90.7532,90.779,90.7532,90.7704,2329.0
2017-03-31 12:00:00,105.35,105.4,105.34,105.38,3167.0,90.7962,90.8393,90.7876,90.8221,3167.0
2017-03-31 12:05:00,105.37,105.41,105.33,105.33,11938.0,90.8135,90.848,90.779,90.779,11938.0
2017-03-31 12:10:00,105.36,105.36,105.26,105.31,5694.0,90.8049,90.8049,90.7187,90.7618,5694.0
2017-03-31 12:15:00,105.31,105.32,105.24,105.32,4023.0,90.7618,90.7704,90.7014,90.7704,4023.0
2017-03-31 12:20:00,105.35,105.41,105.35,105.35,3300.0,90.7962,90.848,90.7962,90.7962,3300.0
2017-03-31 12:25:00,105.33,105.43,105.31,105.37,4313.0,90.779,90.8652,90.7618,90.8135,4313.0
2017-03-31 12:30:00,105.35,105.37,105.32,105.37,1249.0,90.7962,90.8135,90.7704,90.8135,1249.0
2017-03-31 12:35:00,105.37,105.41,105.34,105.35,1800.0,90.8135,90.848,90.7876,90.7962,1800.0
2017-03-31 12:40:00,105.35,105.37,105.32,105.37,1800.0,90.7962,90.8135,90.7704,90.8135,1800.0
2017-03-31 12:45:00,105.36,105.36,105.3,105.3,900.0,90.8049,90.8049,90.7532,90.7532,900.0
2017-03-31 12:50:00,105.3,105.34,105.3,105.33,3301.0,90.7532,90.7876,90.7532,90.779,3301.0
2017-03-31 12:55:00,105.32,105.39,105.29,105.39,2753.0,90.7704,90.8307,90.7445,90.8307,2753.0
2017-03-31 13:00:00,105.38,105.38,105.35,105.35,6568.0,90.8221,90.8221,90.7962,90.7962,6568.0
2017-03-31 13:05:00,105.36,105.43,105.35,105.43,5082.0,90.8049,90.8652,90.7962,90.8652,5082.0
2017-03-31 13:10:00,105.44,105.46,105.43,105.43,3787.0,90.8738,90.891,90.8652,90.8652,3787.0
2017-03-31 13:15:00,105.44,105.46,105.41,105.44,4003.0,90.8738,90.891,90.848,90.8738,4003.0
2017-03-31 13:20:00,105.45,105.46,105.43,105.44,4694.0,90.8824,90.891,90.8652,90.8738,4694.0
2017-03-31 13:25:00,105.43,105.44,105.39,105.44,7303.0,90.8652,90.8738,90.8307,90.8738,7303.0
2017-03-31 13:30:00,105.45,105.46,105.37,105.37,7857.0,90.8824,90.891,90.8135,90.8135,7857.0
2017-03-31 13:35:00,105.38,105.42,105.36,105.4,6805.0,90.8221,90.8566,90.8049,90.8393,6805.0
2017-03-31 13:40:00,105.41,105.44,105.33,105.36,21472.0,90.848,90.8738,90.779,90.8049,21472.0
2017-03-31 13:45:00,105.36,105.39,105.31,105.32,6461.0,90.8049,90.8307,90.7618,90.7704,6461.0
2017-03-31 13:50:00,105.3,105.37,105.26,105.36,7809.0,90.7532,90.8135,90.7187,90.8049,7809.0
2017-03-31 13:55:00,105.36,105.36,105.32,105.34,7228.0,90.8049,90.8049,90.7704,90.7876,7228.0
2017-03-31 14:00:00,105.33,105.37,105.29,105.3,6532.0,90.779,90.8135,90.7445,90.7532,6532.0
2017-03-31 14:05:00,105.31,105.35,105.3,105.31,6045.0,90.7618,90.7962,90.7532,90.7618,6045.0
2017-03-31 14:10:00,105.32,105.32,105.23,105.26,16723.0,90.7704,90.7704,90.6928,90.7187,16723.0
2017-03-31 14:15:00,105.25,105.29,105.24,105.28,6784.0,90.7101,90.7445,90.7014,90.7359,6784.0
2017-03-31 14:20:00,105.28,105.39,105.28,105.39,7276.0,90.7359,90.8307,90.7359,90.8307,7276.0
2017-03-31 14:25:00,105.38,105.41,105.32,105.37,7970.0,90.8221,90.848,90.7704,90.8135,7970.0
2017-03-31 14:30:00,105.35,105.37,105.33,105.36,8226.0,90.7962,90.8135,90.779,90.8049,8226.0
2017-03-31 14:35:00,105.36,105.4,105.34,105.38,7173.0,90.8049,90.8393,90.7876,90.8221,7173.0
2017-03-31 14:40:00,105.38,105.39,105.29,105.33,9236.0,90.8221,90.8307,90.7445,90.779,9236.0
2017-03-31 14:45:00,105.33,105.35,105.31,105.33,6602.0,90.779,90.7962,90.7618,90.779,6602.0
2017-03-31 14:50:00,105.33,105.34,105.27,105.29,6252.0,90.779,90.7876,90.7273,90.7445,6252.0
2017-03-31 14:55:00,105.27,105.34,105.21,105.23,16947.0,90.7273,90.7876,90.6756,90.6928,16947.0
2017-03-31 15:00:00,105.24,105.34,105.24,105.28,14442.0,90.7014,90.7876,90.7014,90.7359,14442.0
2017-03-31 15:05:00,105.25,105.36,105.25,105.35,12676.0,90.7101,90.8049,90.7101,90.7962,12676.0
2017-03-31 15:10:00,105.34,105.35,105.29,105.33,10803.0,90.7876,90.7962,90.7445,90.779,10803.0
2017-03-31 15:15:00,105.32,105.35,105.25,105.28,15685.0,90.7704,90.7962,90.7101,90.7359,15685.0
2017-03-31 15:20:00,105.27,105.34,105.27,105.31,22987.0,90.7273,90.7876,90.7273,90.7618,22987.0
2017-03-31 15:25:00,105.33,105.47,105.3,105.41,15451.0,90.779,90.8997,90.7532,90.848,15451.0
2017-03-31 15:30:00,105.39,105.52,105.37,105.48,13529.0,90.8307,90.9428,90.8135,90.9083,13529.0
2017-03-31 15:35:00,105.49,105.51,105.38,105.4,11896.0,90.9169,90.9341,90.8221,90.8393,11896.0
2017-03-31 15:40:00,105.39,105.39,105.3,105.33,12984.0,90.8307,90.8307,90.7532,90.779,12984.0
2017-03-31 15:45:00,105.32,105.39,105.25,105.29,32842.0,90.7704,90.8307,90.7101,90.7445,32842.0
2017-03-31 15:50:00,105.29,105.32,105.2,105.26,50953.0,90.7445,90.7704,90.667,90.7187,50953.0
2017-03-31 15:55:00,105.24,105.26,105.05,105.09,98100.0,90.7014,90.7187,90.5377,90.5722,98100.0
2017-04-03 09:30:00,105.5,105.62,105.12,105.29,24857.0,90.9255,91.0289,90.598,90.7445,24857.0
2017-04-03 09:35:00,105.31,105.5,105.25,105.34,26570.0,90.7618,90.9255,90.7101,90.7876,26570.0
2017-04-03 09:40:00,105.33,105.38,105.23,105.35,10397.0,90.779,90.8221,90.6928,90.7962,10397.0
2017-04-03 09:45:00,105.36,105.5,105.35,105.4,18900.0,90.8049,90.9255,90.7962,90.8393,18900.0
2017-04-03 09:50:00,105.39,105.39,105.28,105.3,6412.0,90.8307,90.8307,90.7359,90.7532,6412.0
2017-04-03 09:55:00,105.32,105.32,105.14,105.24,7600.0,90.7704,90.7704,90.6153,90.7014,7600.0
2017-04-03 10:00:00,105.21,105.24,105.13,105.18,7286.0,90.6756,90.7014,90.6066,90.6497,7286.0
2017-04-03 10:05:00,105.19,105.2,104.87,104.88,7977.0,90.6583,90.667,90.3826,90.3912,7977.0
2017-04-03 10:10:00,104.91,105.0,104.78,104.96,22288.0,90.417,90.4946,90.305,90.4601,22288.0
2017-04-03 10:15:00,104.97,105.08,104.95,105.05,9084.0,90.4687,90.5635,90.4515,90.5377,9084.0
2017-04-03 10:20:00,105.05,105.06,104.94,105.05,15581.0,90.5377,90.5463,90.4429,90.5377,15581.0
2017-04-03 10:25:00,105.07,105.14,104.97,104.98,8774.0,90.5549,90.6153,90.4687,90.4774,8774.0
2017-04-03 10:30:00,104.98,105.02,104.93,105.0,13124.0,90.4774,90.5118,90.4343,90.4946,13124.0
2017-04-03 10:35:00,104.98,105.07,104.98,105.04,6875.0,90.4774,90.5549,90.4774,90.5291,6875.0
2017-04-03 10:40:00,105.02,105.05,104.86,104.94,10569.0,90.5118,90.5377,90.3739,90.4429,10569.0
2017-04-03 10:45:00,104.89,105.01,104.8,104.87,16403.0,90.3998,90.5032,90.3222,90.3826,16403.0
2017-04-03 10:50:00,104.85,104.85,104.55,104.6,12001.0,90.3653,90.3653,90.1068,90.1499,12001.0
2017-04-03 10:55:00,104.59,104.61,104.45,104.45,12000.0,90.1412,90.1585,90.0206,90.0206,12000.0
2017-04-03 11:00:00,104.46,104.62,104.46,104.6,17413.0,90.0292,90.1671,90.0292,90.1499,17413.0
2017-04-03 11:05:00,104.6,104.62,104.37,104.44,15017.0,90.1499,90.1671,89.9516,90.012,15017.0
2017-04-03 11:10:00,104.44,104.58,104.44,104.55,18838.0,90.012,90.1326,90.012,90.1068,18838.0
2017-04-03 11:15:00,104.56,104.7,104.55,104.55,22125.0,90.1154,90.236,90.1068,90.1068,22125.0
2017-04-03 11:20:00,104.54,104.68,104.53,104.62,8805.0,90.0981,90.2188,90.0895,90.1671,8805.0
2017-04-03 11:25:00,104.63,104.63,104.46,104.51,7347.0,90.1757,90.1757,90.0292,90.0723,7347.0
2017-04-03 11:30:00,104.53,104.58,104.5,104.53,7674.0,90.0895,90.1326,90.0637,90.0895,7674.0
2017-04-03 11:35:00,104.51,104.53,104.41,104.5,8847.0,90.0723,90.0895,89.9861,90.0637,8847.0
2017-04-03 11:40:00,104.48,104.48,104.38,104.47,4021.0,90.0464,90.0464,89.9602,90.0378,4021.0
2017-04-03 11:45:00,104.43,104.51,104.3,104.3,13237.0,90.0033,90.0723,89.8913,89.8913,13237.0
2017-04-03 11:50:00,104.33,104.38,104.18,104.38,9389.0,89.9172,89.9602,89.7879,89.9602,9389.0
2017-04-03 11:55:00,104.37,104.46,104.33,104.44,10500.0,89.9516,90.0292,89.9172,90.012,10500.0
2017-04-03 12:00:00,104.42,104.46,104.25,104.29,9863.0,89.9947,90.0292,89.8482,89.8827,9863.0
2017-04-03 12:05:00,104.31,104.31,104.21,104.29,1967.0,89.8999,89.8999,89.8137,89.8827,1967.0
2017-04-03 12:10:00,104.33,104.41,104.33,104.41,3465.0,89.9172,89.9861,89.9172,89.9861,3465.0
2017-04-03 12:15:00,104.38,104.46,104.34,104.37,7800.0,89.9602,90.0292,89.9258,89.9516,7800.0
2017-04-03 12:20:00,104.37,104.53,104.33,104.53,9759.0,89.9516,90.0895,89.9172,90.0895,9759.0
2017-04-03 12:25:00,104.53,104.63,104.53,104.63,4900.0,90.0895,90.1757,90.0895,90.1757,4900.0
2017-04-03 12:30:00,104.6,104.64,104.54,104.58,3324.0,90.1499,90.1843,90.0981,90.1326,3324.0
2017-04-03 12:35:00,104.58,104.61,104.55,104.58,4393.0,90.1326,90.1585,90.1068,90.1326,4393.0
2017-04-03 12:40:00,104.56,104.62,104.53,104.62,4559.0,90.1154,90.1671,90.0895,90.1671,4559.0
2017-04-03 12:45:00,104.63,104.64,104.48,104.56,4571.0,90.1757,90.1843,90.0464,90.1154,4571.0
2017-04-03 12:50:00,104.6,104.61,104.48,104.5,4787.0,90.1499,90.1585,90.0464,90.0637,4787.0
2017-04-03 12:55:00,104.49,104.52,104.46,104.52,4888.0,90.0551,90.0809,90.0292,90.0809,4888.0
2017-04-03 13:00:00,104.5,104.55,104.45,104.49,9219.0,90.0637,90.1068,90.0206,90.0551,9219.0
2017-04-03 13:05:00,104.48,104.54,104.48,104.5,4801.0,90.0464,90.0981,90.0464,90.0637,4801.0
2017-04-03 13:10:00,104.5,104.55,104.48,104.52,2600.0,90.0637,90.1068,90.0464,90.0809,2600.0
2017-04-03 13:15:00,104.53,104.54,104.48,104.49,10527.0,90.0895,90.0981,90.0464,90.0551,10527.0
2017-04-03 13:20:00,104.48,104.49,104.4,104.46,6316.0,90.0464,90.0551,89.9775,90.0292,6316.0
2017-04-03 13:25:00,104.46,104.48,104.43,104.43,5000.0,90.0292,90.0464,90.0033,90.0033,5000.0
2017-04-03 13:30:00,104.43,104.43,104.37,104.43,8997.0,90.0033,90.0033,89.9516,90.0033,8997.0
2017-04-03 13:35:00,104.43,104.43,104.28,104.3,5400.0,90.0033,90.0033,89.8741,89.8913,5400.0
2017-04-03 13:40:00,104.31,104.35,104.27,104.29,10424.0,89.8999,89.9344,89.8654,89.8827,10424.0
2017-04-03 13:45:00,104.3,104.37,104.27,104.27,12835.0,89.8913,89.9516,89.8654,89.8654,12835.0
2017-04-03 13:50:00,104.3,104.32,104.26,104.27,7702.0,89.8913,89.9085,89.8568,89.8654,7702.0
2017-04-03 13:55:00,104.29,104.32,104.28,104.31,10398.0,89.8827,89.9085,89.8741,89.8999,10398.0
2017-04-03 14:00:00,104.31,104.42,104.31,104.42,9466.0,89.8999,89.9947,89.8999,89.9947,9466.0
2017-04-03 14:05:00,104.43,104.49,104.4,104.49,8922.0,90.0033,90.0551,89.9775,90.0551,8922.0
2017-04-03 14:10:00,104.48,104.51,104.44,104.5,5799.0,90.0464,90.0723,90.012,90.0637,5799.0
2017-04-03 14:15:00,104.47,104.48,104.38,104.42,7703.0,90.0378,90.0464,89.9602,89.9947,7703.0
2017-04-03 14:20:00,104.42,104.46,104.38,104.43,13475.0,89.9947,90.0292,89.9602,90.0033,13475.0
2017-04-03 14:25:00,104.41,104.57,104.41,104.56,5539.0,89.9861,90.124,89.9861,90.1154,5539.0
2017-04-03 14:30:00,104.55,104.6,104.55,104.59,9539.0,90.1068,90.1499,90.1068,90.1412,9539.0
2017-04-03 14:35:00,104.58,104.58,104.5,104.5,9923.0,90.1326,90.1326,90.0637,90.0637,9923.0
2017-04-03 14:40:00,104.5,104.74,104.49,104.73,10467.0,90.0637,90.2705,90.0551,90.2619,10467.0
2017-04-03 14:45:00,104.73,104.74,104.66,104.72,7875.0,90.2619,90.2705,90.2016,90.2533,7875.0
2017-04-03 14:50:00,104.71,104.74,104.69,104.7,11244.0,90.2447,90.2705,90.2274,90.236,11244.0
2017-04-03 14:55:00,104.7,104.75,104.69,104.73,14590.0,90.236,90.2791,90.2274,90.2619,14590.0
2017-04-03 15:00:00,104.73,104.78,104.71,104.77,11496.0,90.2619,90.305,90.2447,90.2964,11496.0
2017-04-03 15:05:00,104.78,104.78,104.68,104.74,12788.0,90.305,90.305,90.2188,90.2705,12788.0
2017-04-03 15:10:00,104.75,105.03,104.75,104.97,38517.0,90.2791,90.5205,90.2791,90.4687,38517.0
2017-04-03 15:15:00,104.96,104.96,104.88,104.88,12224.0,90.4601,90.4601,90.3912,90.3912,12224.0
2017-04-03 15:20:00,104.88,105.01,104.87,105.0,14284.0,90.3912,90.5032,90.3826,90.4946,14284.0
2017-04-03 15:25:00,105.01,105.02,104.91,105.0,30147.0,90.5032,90.5118,90.417,90.4946,30147.0
2017-04-03 15:30:00,105.0,105.01,104.91,105.0,32917.0,90.4946,90.5032,90.417,90.4946,32917.0
2017-04-03 15:35:00,105.01,105.12,105.0,105.1,31130.0,90.5032,90.598,90.4946,90.5808,31130.0
2017-04-03 15:40:00,105.1,105.18,105.03,105.12,40801.0,90.5808,90.6497,90.5205,90.598,40801.0
2017-04-03 15:45:00,105.12,105.17,105.1,105.14,40681.0,90.598,90.6411,90.5808,90.6153,40681.0
2017-04-03 15:50:00,105.13,105.14,105.04,105.09,39108.0,90.6066,90.6153,90.5291,90.5722,39108.0
2017-04-03 15:55:00,105.09,105.15,105.04,105.12,55746.0,90.5722,90.6239,90.5291,90.598,55746.0
2017-04-04 09:30:00,105.08,105.08,104.58,105.08,13517.0,90.5635,90.5635,90.1326,90.5635,13517.0
2017-04-04 09:35:00,105.02,105.21,104.95,105.11,8012.0,90.5118,90.6756,90.4515,90.5894,8012.0
2017-04-04 09:40:00,105.15,105.2,104.97,105.14,11000.0,90.6239,90.667,90.4687,90.6153,11000.0
2017-04-04 09:45:00,105.14,105.29,105.12,105.18,9212.0,90.6153,90.7445,90.598,90.6497,9212.0
2017-04-04 09:50:00,105.19,105.22,104.99,105.0,14320.0,90.6583,90.6842,90.486,90.4946,14320.0
2017-04-04 09:55:00,105.01,105.07,104.82,104.87,18300.0,90.5032,90.5549,90.3395,90.3826,18300.0
2017-04-04 10:00:00,104.86,104.98,104.72,104.92,15114.0,90.3739,90.4774,90.2533,90.4256,15114.0
2017-04-04 10:05:00,104.97,105.03,104.73,104.77,25272.0,90.4687,90.5205,90.2619,90.2964,25272.0
2017-04-04 10:10:00,104.77,104.91,104.73,104.91,10666.0,90.2964,90.417,90.2619,90.417,10666.0
2017-04-04 10:15:00,104.89,104.89,104.76,104.82,17344.0,90.3998,90.3998,90.2878,90.3395,17344.0
2017-04-04 10:20:00,104.82,104.88,104.81,104.83,7400.0,90.3395,90.3912,90.3308,90.3481,7400.0
2017-04-04 10:25:00,104.85,104.85,104.62,104.65,28538.0,90.3653,90.3653,90.1671,90.1929,28538.0
2017-04-04 10:30:00,104.65,104.81,104.63,104.81,23266.0,90.1929,90.3308,90.1757,90.3308,23266.0
2017-04-04 10:35:00,104.8,104.84,104.76,104.8,18488.0,90.3222,90.3567,90.2878,90.3222,18488.0
2017-04-04 10:40:00,104.81,104.81,104.66,104.66,16401.0,90.3308,90.3308,90.2016,90.2016,16401.0
2017-04-04 10:45:00,104.67,104.73,104.66,104.72,23008.0,90.2102,90.2619,90.2016,90.2533,23008.0
2017-04-04 10:50:00,104.72,104.77,104.68,104.68,10020.0,90.2533,90.2964,90.2188,90.2188,10020.0
2017-04-04 10:55:00,104.72,104.73,104.66,104.72,8074.0,90.2533,90.2619,90.2016,90.2533,8074.0
2017-04-04 11:00:00,104.72,104.75,104.69,104.72,6514.0,90.2533,90.2791,90.2274,90.2533,6514.0
2017-04-04 11:05:00,104.73,104.77,104.71,104.76,8320.0,90.2619,90.2964,90.2447,90.2878,8320.0
2017-04-04 11:10:00,104.74,104.75,104.66,104.69,7744.0,90.2705,90.2791,90.2016,90.2274,7744.0
2017-04-04 11:15:00,104.7,104.77,104.68,104.75,9988.0,90.236,90.2964,90.2188,90.2791,9988.0
2017-04-04 11:20:00,104.77,104.87,104.77,104.86,6808.0,90.2964,90.3826,90.2964,90.3739,6808.0
2017-04-04 11:25:00,104.87,104.91,104.82,104.82,4042.0,90.3826,90.417,90.3395,90.3395,4042.0
2017-04-04 11:30:00,104.85,104.85,104.75,104.79,10295.0,90.3653,90.3653,90.2791,90.3136,10295.0
2017-04-04 11:35:00,104.8,104.85,104.76,104.76,5924.0,90.3222,90.3653,90.2878,90.2878,5924.0
2017-04-04 11:40:00,104.78,104.78,104.69,104.69,5770.0,90.305,90.305,90.2274,90.2274,5770.0
2017-04-04 11:45:00,104.69,104.77,104.67,104.74,17426.0,90.2274,90.2964,90.2102,90.2705,17426.0
2017-04-04 11:50:00,104.75,104.85,104.74,104.84,14095.0,90.2791,90.3653,90.2705,90.3567,14095.0
2017-04-04 11:55:00,104.84,104.86,104.79,104.79,7704.0,90.3567,90.3739,90.3136,90.3136,7704.0
2017-04-04 12:00:00,104.8,104.8,104.66,104.69,6985.0,90.3222,90.3222,90.2016,90.2274,6985.0
2017-04-04 12:05:00,104.69,104.7,104.64,104.64,7201.0,90.2274,90.236,90.1843,90.1843,7201.0
2017-04-04 12:10:00,104.66,104.76,104.64,104.75,4781.0,90.2016,90.2878,90.1843,90.2791,4781.0
2017-04-04 12:15:00,104.77,104.81,104.74,104.78,14488.0,90.2964,90.3308,90.2705,90.305,14488.0
2017-04-04 12:20:00,104.78,104.78,104.68,104.71,5503.0,90.305,90.305,90.2188,90.2447,5503.0
2017-04-04 12:25:00,104.71,104.73,104.65,104.67,30745.0,90.2447,90.2619,90.1929,90.2102,30745.0
2017-04-04 12:30:00,104.67,104.73,104.64,104.65,16360.0,90.2102,90.2619,90.1843,90.1929,16360.0
2017-04-04 12:35:00,104.65,104.71,104.63,104.71,14001.0,90.1929,90.2447,90.1757,90.2447,14001.0
2017-04-04 12:40:00,104.7,104.72,104.68,104.7,3253.0,90.236,90.2533,90.2188,90.236,3253.0
2017-04-04 12:45:00,104.69,104.71,104.55,104.71,13086.0,90.2274,90.2447,90.1068,90.2447,13086.0
2017-04-04 12:50:00,104.7,104.71,104.64,104.66,13704.0,90.236,90.2447,90.1843,90.2016,13704.0
2017-04-04 12:55:00,104.66,104.66,104.58,104.59,2846.0,90.2016,90.2016,90.1326,90.1412,2846.0
2017-04-04 13:00:00,104.57,104.58,104.54,104.56,9525.0,90.124,90.1326,90.0981,90.1154,9525.0
2017-04-04 13:05:00,104.56,104.66,104.55,104.65,8704.0,90.1154,90.2016,90.1068,90.1929,8704.0
2017-04-04 13:10:00,104.65,104.72,104.65,104.7,4110.0,90.1929,90.2533,90.1929,90.236,4110.0
2017-04-04 13:15:00,104.71,104.72,104.66,104.7,6488.0,90.2447,90.2533,90.2016,90.236,6488.0
2017-04-04 13:20:00,104.69,104.71,104.67,104.69,7113.0,90.2274,90.2447,90.2102,90.2274,7113.0
2017-04-04 13:25:00,104.68,104.68,104.64,104.66,3401.0,90.2188,90.2188,90.1843,90.2016,3401.0
2017-04-04 13:30:00,104.65,104.65,104.62,104.65,4198.0,90.1929,90.1929,90.1671,90.1929,4198.0
2017-04-04 13:35:00,104.65,104.68,104.64,104.68,4127.0,90.1929,90.2188,90.1843,90.2188,4127.0
2017-04-04 13:40:00,104.68,104.69,104.66,104.67,4200.0,90.2188,90.2274,90.2016,90.2102,4200.0
2017-04-04 13:45:00,104.66,104.71,104.66,104.7,5773.0,90.2016,90.2447,90.2016,90.236,5773.0
2017-04-04 13:50:00,104.71,104.71,104.67,104.69,7288.0,90.2447,90.2447,90.2102,90.2274,7288.0
2017-04-04 13:55:00,104.7,104.76,104.68,104.72,6491.0,90.236,90.2878,90.2188,90.2533,6491.0
2017-04-04 14:00:00,104.71,104.75,104.71,104.71,9038.0,90.2447,90.2791,90.2447,90.2447,9038.0
2017-04-04 14:05:00,104.7,104.76,104.69,104.73,6891.0,90.236,90.2878,90.2274,90.2619,6891.0
2017-04-04 14:10:00,104.73,104.74,104.71,104.74,7364.0,90.2619,90.2705,90.2447,90.2705,7364.0
2017-04-04 14:15:00,104.73,104.75,104.72,104.75,5871.0,90.2619,90.2791,90.2533,90.2791,5871.0
2017-04-04 14:20:00,104.75,104.75,104.7,104.74,8745.0,90.2791,90.2791,90.236,90.2705,8745.0
2017-04-04 14:25:00,104.74,104.76,104.72,104.73,8950.0,90.2705,90.2878,90.2533,90.2619,8950.0
2017-04-04 14:30:00,104.75,104.81,104.75,104.77,8200.0,90.2791,90.3308,90.2791,90.2964,8200.0
2017-04-04 14:35:00,104.78,104.78,104.73,104.76,9115.0,90.305,90.305,90.2619,90.2878,9115.0
2017-04-04 14:40:00,104.76,104.78,104.74,104.77,20318.0,90.2878,90.305,90.2705,90.2964,20318.0
2017-04-04 14:45:00,104.77,104.79,104.72,104.73,11420.0,90.2964,90.3136,90.2533,90.2619,11420.0
2017-04-04 14:50:00,104.73,104.77,104.73,104.76,17513.0,90.2619,90.2964,90.2619,90.2878,17513.0
2017-04-04 14:55:00,104.76,104.77,104.71,104.71,27124.0,90.2878,90.2964,90.2447,90.2447,27124.0
2017-04-04 15:00:00,104.7,104.71,104.67,104.68,5364.0,90.236,90.2447,90.2102,90.2188,5364.0
2017-04-04 15:05:00,104.68,104.69,104.62,104.62,12654.0,90.2188,90.2274,90.1671,90.1671,12654.0
2017-04-04 15:10:00,104.6,104.61,104.55,104.56,10276.0,90.1499,90.1585,90.1068,90.1154,10276.0
2017-04-04 15:15:00,104.57,104.58,104.53,104.56,14406.0,90.124,90.1326,90.0895,90.1154,14406.0
2017-04-04 15:20:00,104.56,104.65,104.54,104.62,17986.0,90.1154,90.1929,90.0981,90.1671,17986.0
2017-04-04 15:25:00,104.62,104.67,104.61,104.66,10461.0,90.1671,90.2102,90.1585,90.2016,10461.0
2017-04-04 15:30:00,104.65,104.77,104.65,104.74,11738.0,90.1929,90.2964,90.1929,90.2705,11738.0
2017-04-04 15:35:00,104.73,104.74,104.68,104.71,16585.0,90.2619,90.2705,90.2188,90.2447,16585.0
2017-04-04 15:40:00,104.71,104.75,104.71,104.72,23829.0,90.2447,90.2791,90.2447,90.2533,23829.0
2017-04-04 15:45:00,104.72,104.76,104.71,104.73,37199.0,90.2533,90.2878,90.2447,90.2619,37199.0
2017-04-04 15:50:00,104.74,104.76,104.71,104.75,36040.0,90.2705,90.2878,90.2447,90.2791,36040.0
2017-04-04 15:55:00,104.74,104.81,104.74,104.79,73039.0,90.2705,90.3308,90.2705,90.3136,73039.0
2017-04-05 09:30:00,105.0,105.2,104.55,105.07,20540.0,90.4946,90.667,90.1068,90.5549,20540.0
2017-04-05 09:35:00,105.06,105.41,104.98,105.22,20064.0,90.5463,90.848,90.4774,90.6842,20064.0
2017-04-05 09:40:00,105.24,105.29,104.82,105.09,48504.0,90.7014,90.7445,90.3395,90.5722,48504.0
2017-04-05 09:45:00,105.06,105.44,105.03,105.42,21023.0,90.5463,90.8738,90.5205,90.8566,21023.0
2017-04-05 09:50:00,105.43,105.55,105.43,105.52,6147.0,90.8652,90.9686,90.8652,90.9428,6147.0
2017-04-05 09:55:00,105.5,105.51,105.35,105.38,9709.0,90.9255,90.9341,90.7962,90.8221,9709.0
2017-04-05 10:00:00,105.35,105.5,105.24,105.48,10382.0,90.7962,90.9255,90.7014,90.9083,10382.0
2017-04-05 10:05:00,105.48,105.52,105.45,105.48,22089.0,90.9083,90.9428,90.8824,90.9083,22089.0
2017-04-05 10:10:00,105.47,105.52,105.46,105.5,25541.0,90.8997,90.9428,90.891,90.9255,25541.0
2017-04-05 10:15:00,105.49,105.65,105.48,105.64,37753.0,90.9169,91.0548,90.9083,91.0462,37753.0
2017-04-05 10:20:00,105.66,105.83,105.63,105.68,15512.0,91.0634,91.2099,91.0376,91.0807,15512.0
2017-04-05 10:25:00,105.66,105.69,105.61,105.64,8134.0,91.0634,91.0893,91.0203,91.0462,8134.0
2017-04-05 10:30:00,105.64,105.64,105.43,105.43,5253.0,91.0462,91.0462,90.8652,90.8652,5253.0
2017-04-05 10:35:00,105.43,105.46,105.35,105.38,8871.0,90.8652,90.891,90.7962,90.8221,8871.0
2017-04-05 10:40:00,105.37,105.43,105.31,105.43,7653.0,90.8135,90.8652,90.7618,90.8652,7653.0
2017-04-05 10:45:00,105.43,105.46,105.28,105.28,17611.0,90.8652,90.891,90.7359,90.7359,17611.0
2017-04-05 10:50:00,105.3,105.4,105.23,105.35,8600.0,90.7532,90.8393,90.6928,90.7962,8600.0
2017-04-05 10:55:00,105.38,105.41,105.21,105.21,8900.0,90.8221,90.848,90.6756,90.6756,8900.0
2017-04-05 11:00:00,105.21,105.28,105.21,105.22,13168.0,90.6756,90.7359,90.6756,90.6842,13168.0
2017-04-05 11:05:00,105.23,105.29,105.05,105.26,31831.0,90.6928,90.7445,90.5377,90.7187,31831.0
2017-04-05 11:10:00,105.26,105.34,105.12,105.24,32263.0,90.7187,90.7876,90.598,90.7014,32263.0
2017-04-05 11:15:00,105.27,105.29,105.06,105.07,21801.0,90.7273,90.7445,90.5463,90.5549,21801.0
2017-04-05 11:20:00,105.07,105.18,105.07,105.16,16666.0,90.5549,90.6497,90.5549,90.6325,16666.0
2017-04-05 11:25:00,105.16,106.67,105.07,105.07,51461.0,90.6325,91.9339,90.5549,90.5549,51461.0
2017-04-05 11:30:00,105.09,105.26,105.03,105.17,13113.0,90.5722,90.7187,90.5205,90.6411,13113.0
2017-04-05 11:35:00,105.25,105.25,105.23,105.25,3208.0,90.7101,90.7101,90.6928,90.7101,3208.0
2017-04-05 11:40:00,105.25,105.41,105.25,105.36,3573.0,90.7101,90.848,90.7101,90.8049,3573.0
2017-04-05 11:45:00,105.43,105.45,105.39,105.45,22055.0,90.8652,90.8824,90.8307,90.8824,22055.0
2017-04-05 11:50:00,105.45,105.71,105.42,105.7,46984.0,90.8824,91.1065,90.8566,91.0979,46984.0
2017-04-05 11:55:00,105.71,105.76,105.66,105.69,22020.0,91.1065,91.1496,91.0634,91.0893,22020.0
2017-04-05 12:00:00,105.67,105.67,105.57,105.63,9918.0,91.072,91.072,90.9859,91.0376,9918.0
2017-04-05 12:05:00,105.64,105.7,105.6,105.66,8601.0,91.0462,91.0979,91.0117,91.0634,8601.0
2017-04-05 12:10:00,105.66,105.69,105.6,105.66,13574.0,91.0634,91.0893,91.0117,91.0634,13574.0
2017-04-05 12:15:00,105.68,105.77,105.65,105.74,11767.0,91.0807,91.1582,91.0548,91.1324,11767.0
2017-04-05 12:20:00,105.76,105.83,105.71,105.83,4906.0,91.1496,91.2099,91.1065,91.2099,4906.0
2017-04-05 12:25:00,105.84,105.88,105.84,105.87,8376.0,91.2186,91.253,91.2186,91.2444,8376.0
2017-04-05 12:30:00,105.87,105.93,105.86,105.9,18315.0,91.2444,91.2961,91.2358,91.2703,18315.0
2017-04-05 12:35:00,105.89,105.89,105.64,105.67,5200.0,91.2616,91.2616,91.0462,91.072,5200.0
2017-04-05 12:40:00,105.68,105.73,105.66,105.73,5654.0,91.0807,91.1237,91.0634,91.1237,5654.0
2017-04-05 12:45:00,105.73,105.74,105.69,105.69,4511.0,91.1237,91.1324,91.0893,91.0893,4511.0
2017-04-05 12:50:00,105.69,105.72,105.68,105.72,4008.0,91.0893,91.1151,91.0807,91.1151,4008.0
2017-04-05 12:55:00,105.72,105.72,105.69,105.7,5794.0,91.1151,91.1151,91.0893,91.0979,5794.0
2017-04-05 13:00:00,105.72,105.91,105.71,105.91,10153.0,91.1151,91.2789,91.1065,91.2789,10153.0
2017-04-05 13:05:00,105.92,106.14,105.92,106.06,16761.0,91.2875,91.4771,91.2875,91.4082,16761.0
2017-04-05 13:10:00,106.04,106.1,106.03,106.09,15770.0,91.3909,91.4426,91.3823,91.434,15770.0
2017-04-05 13:15:00,106.08,106.1,106.03,106.03,6374.0,91.4254,91.4426,91.3823,91.3823,6374.0
2017-04-05 13:20:00,106.02,106.04,105.98,106.0,5928.0,91.3737,91.3909,91.3392,91.3564,5928.0
2017-04-05 13:25:00,106.0,106.06,106.0,106.05,7648.0,91.3564,91.4082,91.3564,91.3995,7648.0
2017-04-05 13:30:00,106.06,106.08,105.97,106.01,12193.0,91.4082,91.4254,91.3306,91.3651,12193.0
2017-04-05 13:35:00,106.01,106.17,105.91,105.91,36231.0,91.3651,91.503,91.2789,91.2789,36231.0
2017-04-05 13:40:00,105.9,105.95,105.9,105.93,5283.0,91.2703,91.3134,91.2703,91.2961,5283.0
2017-04-05 13:45:00,105.94,105.97,105.93,105.96,7643.0,91.3047,91.3306,91.2961,91.322,7643.0
2017-04-05 13:50:00,105.97,105.98,105.92,105.94,5782.0,91.3306,91.3392,91.2875,91.3047,5782.0
2017-04-05 13:55:00,105.95,105.97,105.91,105.91,4645.0,91.3134,91.3306,91.2789,91.2789,4645.0
2017-04-05 14:00:00,105.91,105.91,105.73,105.77,13103.0,91.2789,91.2789,91.1237,91.1582,13103.0
2017-04-05 14:05:00,105.79,105.86,105.77,105.83,2092.0,91.1755,91.2358,91.1582,91.2099,2092.0
2017-04-05 14:10:00,105.85,105.88,105.76,105.76,8933.0,91.2272,91.253,91.1496,91.1496,8933.0
2017-04-05 14:15:00,105.76,105.84,105.76,105.77,8204.0,91.1496,91.2186,91.1496,91.1582,8204.0
2017-04-05 14:20:00,105.75,105.78,105.67,105.67,8508.0,91.141,91.1668,91.072,91.072,8508.0
2017-04-05 14:25:00,105.67,105.7,105.64,105.7,4653.0,91.072,91.0979,91.0462,91.0979,4653.0
2017-04-05 14:30:00,105.71,105.71,105.62,105.62,4808.0,91.1065,91.1065,91.0289,91.0289,4808.0
2017-04-05 14:35:00,105.62,105.64,105.6,105.6,26196.0,91.0289,91.0462,91.0117,91.0117,26196.0
2017-04-05 14:40:00,105.6,105.72,105.54,105.69,12246.0,91.0117,91.1151,90.96,91.0893,12246.0
2017-04-05 14:45:00,105.7,105.7,105.53,105.54,4616.0,91.0979,91.0979,90.9514,90.96,4616.0
2017-04-05 14:50:00,105.49,105.49,105.31,105.34,9050.0,90.9169,90.9169,90.7618,90.7876,9050.0
2017-04-05 14:55:00,105.37,105.37,105.33,105.34,9509.0,90.8135,90.8135,90.779,90.7876,9509.0
2017-04-05 15:00:00,105.35,105.5,105.32,105.45,12844.0,90.7962,90.9255,90.7704,90.8824,12844.0
2017-04-05 15:05:00,105.47,105.55,105.42,105.51,17639.0,90.8997,90.9686,90.8566,90.9341,17639.0
2017-04-05 15:10:00,105.51,105.52,105.39,105.39,68794.0,90.9341,90.9428,90.8307,90.8307,68794.0
2017-04-05 15:15:00,105.4,105.49,105.39,105.41,44319.0,90.8393,90.9169,90.8307,90.848,44319.0
2017-04-05 15:20:00,105.42,105.43,105.04,105.12,26000.0,90.8566,90.8652,90.5291,90.598,26000.0
2017-04-05 15:25:00,105.11,105.13,105.0,105.08,13779.0,90.5894,90.6066,90.4946,90.5635,13779.0
2017-04-05 15:30:00,105.07,105.07,104.98,105.06,79684.0,90.5549,90.5549,90.4774,90.5463,79684.0
2017-04-05 15:35:00,105.07,105.09,105.01,105.06,13752.0,90.5549,90.5722,90.5032,90.5463,13752.0
2017-04-05 15:40:00,105.09,105.09,104.97,104.99,22016.0,90.5722,90.5722,90.4687,90.486,22016.0
2017-04-05 15:45:00,104.95,105.01,104.93,104.97,51351.0,90.4515,90.5032,90.4343,90.4687,51351.0
2017-04-05 15:50:00,104.96,105.14,104.95,105.12,46243.0,90.4601,90.6153,90.4515,90.598,46243.0
2017-04-05 15:55:00,105.11,105.11,104.99,105.02,82725.0,90.5894,90.5894,90.486,90.5118,82725.0
2017-04-06 09:30:00,105.18,105.42,105.18,105.42,7475.0,90.6497,90.8566,90.6497,90.8566,7475.0
2017-04-06 09:35:00,105.09,105.35,105.0,105.35,13011.0,90.5722,90.7962,90.4946,90.7962,13011.0
2017-04-06 09:40:00,105.25,105.33,105.01,105.01,14541.0,90.7101,90.779,90.5032,90.5032,14541.0
2017-04-06 09:45:00,105.1,105.41,104.99,105.31,12712.0,90.5808,90.848,90.486,90.7618,12712.0
2017-04-06 09:50:00,105.24,105.37,105.17,105.37,3307.0,90.7014,90.8135,90.6411,90.8135,3307.0
2017-04-06 09:55:00,105.41,105.44,105.35,105.44,6467.0,90.848,90.8738,90.7962,90.8738,6467.0
2017-04-06 10:00:00,105.43,105.51,105.38,105.41,13586.0,90.8652,90.9341,90.8221,90.848,13586.0
2017-04-06 10:05:00,105.44,105.52,105.44,105.48,8321.0,90.8738,90.9428,90.8738,90.9083,8321.0
2017-04-06 10:10:00,105.48,105.48,105.22,105.36,13287.0,90.9083,90.9083,90.6842,90.8049,13287.0
2017-04-06 10:15:00,105.34,105.47,105.33,105.46,4100.0,90.7876,90.8997,90.779,90.891,4100.0
2017-04-06 10:20:00,105.43,105.43,105.3,105.3,5817.0,90.8652,90.8652,90.7532,90.7532,5817.0
2017-04-06 10:25:00,105.29,105.36,105.18,105.36,2400.0,90.7445,90.8049,90.6497,90.8049,2400.0
2017-04-06 10:30:00,105.4,105.5,105.35,105.5,8031.0,90.8393,90.9255,90.7962,90.9255,8031.0
2017-04-06 10:35:00,105.52,105.53,105.33,105.35,6828.0,90.9428,90.9514,90.779,90.7962,6828.0
2017-04-06 10:40:00,105.34,105.36,105.1,105.21,5190.0,90.7876,90.8049,90.5808,90.6756,5190.0
2017-04-06 10:45:00,105.21,105.39,105.2,105.39,40678.0,90.6756,90.8307,90.667,90.8307,40678.0
2017-04-06 10:50:00,105.34,105.34,105.19,105.19,4700.0,90.7876,90.7876,90.6583,90.6583,4700.0
2017-04-06 10:55:00,105.2,105.24,105.13,105.13,5062.0,90.667,90.7014,90.6066,90.6066,5062.0
2017-04-06 11:00:00,105.16,105.32,105.15,105.24,11109.0,90.6325,90.7704,90.6239,90.7014,11109.0
2017-04-06 11:05:00,105.24,105.43,105.23,105.42,6136.0,90.7014,90.8652,90.6928,90.8566,6136.0
2017-04-06 11:10:00,105.42,105.49,105.36,105.45,9952.0,90.8566,90.9169,90.8049,90.8824,9952.0
2017-04-06 11:15:00,105.47,105.47,105.34,105.34,5671.0,90.8997,90.8997,90.7876,90.7876,5671.0
2017-04-06 11:20:00,105.35,105.44,105.29,105.43,2400.0,90.7962,90.8738,90.7445,90.8652,2400.0
2017-04-06 11:25:00,105.43,105.46,105.43,105.44,2892.0,90.8652,90.891,90.8652,90.8738,2892.0
2017-04-06 11:30:00,105.45,105.49,105.36,105.4,6749.0,90.8824,90.9169,90.8049,90.8393,6749.0
2017-04-06 11:35:00,105.36,105.49,105.36,105.46,5605.0,90.8049,90.9169,90.8049,90.891,5605.0
2017-04-06 11:40:00,105.47,105.48,105.47,105.48,1100.0,90.8997,90.9083,90.8997,90.9083,1100.0
2017-04-06 11:45:00,105.46,105.49,105.43,105.48,4940.0,90.891,90.9169,90.8652,90.9083,4940.0
2017-04-06 11:50:00,105.48,105.48,105.39,105.43,7800.0,90.9083,90.9083,90.8307,90.8652,7800.0
2017-04-06 11:55:00,105.43,105.55,105.4,105.49,41323.0,90.8652,90.9686,90.8393,90.9169,41323.0
2017-04-06 12:00:00,105.53,105.56,105.49,105.52,6700.0,90.9514,90.9772,90.9169,90.9428,6700.0
2017-04-06 12:05:00,105.52,105.52,105.45,105.46,14831.0,90.9428,90.9428,90.8824,90.891,14831.0
2017-04-06 12:10:00,105.47,105.51,105.46,105.51,5635.0,90.8997,90.9341,90.891,90.9341,5635.0
2017-04-06 12:15:00,105.49,105.51,105.41,105.47,7231.0,90.9169,90.9341,90.848,90.8997,7231.0
2017-04-06 12:20:00,105.45,105.52,105.44,105.5,5136.0,90.8824,90.9428,90.8738,90.9255,5136.0
2017-04-06 12:25:00,105.51,105.53,105.41,105.41,4918.0,90.9341,90.9514,90.848,90.848,4918.0
2017-04-06 12:30:00,105.47,105.52,105.47,105.51,3443.0,90.8997,90.9428,90.8997,90.9341,3443.0
2017-04-06 12:35:00,105.49,105.49,105.4,105.47,7368.0,90.9169,90.9169,90.8393,90.8997,7368.0
2017-04-06 12:40:00,105.46,105.52,105.46,105.52,2320.0,90.891,90.9428,90.891,90.9428,2320.0
2017-04-06 12:45:00,105.51,105.51,105.45,105.51,3424.0,90.9341,90.9341,90.8824,90.9341,3424.0
2017-04-06 12:50:00,105.49,105.53,105.48,105.48,1668.0,90.9169,90.9514,90.9083,90.9083,1668.0
2017-04-06 12:55:00,105.5,105.52,105.48,105.48,5843.0,90.9255,90.9428,90.9083,90.9083,5843.0
2017-04-06 13:00:00,105.47,105.52,105.45,105.49,5600.0,90.8997,90.9428,90.8824,90.9169,5600.0
2017-04-06 13:05:00,105.49,105.6,105.49,105.6,13504.0,90.9169,91.0117,90.9169,91.0117,13504.0
2017-04-06 13:10:00,105.59,105.69,105.59,105.69,3300.0,91.0031,91.0893,91.0031,91.0893,3300.0
2017-04-06 13:15:00,105.71,105.75,105.7,105.75,5553.0,91.1065,91.141,91.0979,91.141,5553.0
2017-04-06 13:20:00,105.78,105.79,105.74,105.79,6223.0,91.1668,91.1755,91.1324,91.1755,6223.0
2017-04-06 13:25:00,105.83,105.86,105.78,105.82,3158.0,91.2099,91.2358,91.1668,91.2013,3158.0
2017-04-06 13:30:00,105.82,105.86,105.75,105.79,7671.0,91.2013,91.2358,91.141,91.1755,7671.0
2017-04-06 13:35:00,105.8,105.82,105.71,105.71,4222.0,91.1841,91.2013,91.1065,91.1065,4222.0
2017-04-06 13:40:00,105.71,105.73,105.67,105.67,4054.0,91.1065,91.1237,91.072,91.072,4054.0
2017-04-06 13:45:00,105.69,105.71,105.67,105.67,3298.0,91.0893,91.1065,91.072,91.072,3298.0
2017-04-06 13:50:00,105.68,105.7,105.62,105.62,4750.0,91.0807,91.0979,91.0289,91.0289,4750.0
2017-04-06 13:55:00,105.61,105.64,105.59,105.62,8063.0,91.0203,91.0462,91.0031,91.0289,8063.0
2017-04-06 14:00:00,105.62,105.65,105.6,105.62,7928.0,91.0289,91.0548,91.0117,91.0289,7928.0
2017-04-06 14:05:00,105.62,105.7,105.58,105.68,10981.0,91.0289,91.0979,90.9945,91.0807,10981.0
2017-04-06 14:10:00,105.69,105.69,105.62,105.65,8142.0,91.0893,91.0893,91.0289,91.0548,8142.0
2017-04-06 14:15:00,105.64,105.65,105.61,105.62,4932.0,91.0462,91.0548,91.0203,91.0289,4932.0
2017-04-06 14:20:00,105.61,105.63,105.58,105.61,4838.0,91.0203,91.0376,90.9945,91.0203,4838.0
2017-04-06 14:25:00,105.59,105.65,105.58,105.61,19236.0,91.0031,91.0548,90.9945,91.0203,19236.0
2017-04-06 14:30:00,105.6,105.64,105.6,105.6,8234.0,91.0117,91.0462,91.0117,91.0117,8234.0
2017-04-06 14:35:00,105.6,105.61,105.56,105.57,10542.0,91.0117,91.0203,90.9772,90.9859,10542.0
2017-04-06 14:40:00,105.57,105.6,105.56,105.59,6183.0,90.9859,91.0117,90.9772,91.0031,6183.0
2017-04-06 14:45:00,105.59,105.61,105.47,105.47,12133.0,91.0031,91.0203,90.8997,90.8997,12133.0
2017-04-06 14:50:00,105.48,105.53,105.39,105.44,3437.0,90.9083,90.9514,90.8307,90.8738,3437.0
2017-04-06 14:55:00,105.43,105.44,105.28,105.32,6025.0,90.8652,90.8738,90.7359,90.7704,6025.0
2017-04-06 15:00:00,105.35,105.37,105.28,105.28,5204.0,90.7962,90.8135,90.7359,90.7359,5204.0
2017-04-06 15:05:00,105.31,105.34,105.23,105.31,10869.0,90.7618,90.7876,90.6928,90.7618,10869.0
2017-04-06 15:10:00,105.32,105.33,105.24,105.29,7959.0,90.7704,90.779,90.7014,90.7445,7959.0
2017-04-06 15:15:00,105.3,105.45,105.25,105.42,18054.0,90.7532,90.8824,90.7101,90.8566,18054.0
2017-04-06 15:20:00,105.41,105.42,105.31,105.31,14541.0,90.848,90.8566,90.7618,90.7618,14541.0
2017-04-06 15:25:00,105.32,105.35,105.25,105.25,9318.0,90.7704,90.7962,90.7101,90.7101,9318.0
2017-04-06 15:30:00,105.23,105.23,105.12,105.19,10754.0,90.6928,90.6928,90.598,90.6583,10754.0
2017-04-06 15:35:00,105.2,105.25,105.17,105.25,19910.0,90.667,90.7101,90.6411,90.7101,19910.0
2017-04-06 15:40:00,105.24,105.31,105.2,105.3,23601.0,90.7014,90.7618,90.667,90.7532,23601.0
2017-04-06 15:45:00,105.31,105.39,105.29,105.34,35986.0,90.7618,90.8307,90.7445,90.7876,35986.0
2017-04-06 15:50:00,105.31,105.38,105.26,105.29,22496.0,90.7618,90.8221,90.7187,90.7445,22496.0
2017-04-06 15:55:00,105.28,105.41,105.22,105.28,113173.0,90.7359,90.848,90.6842,90.7359,113173.0
2017-04-07 09:30:00,105.15,105.34,105.15,105.34,9732.0,90.6239,90.7876,90.6239,90.7876,9732.0
2017-04-07 09:35:00,105.23,105.88,105.23,105.81,8166.0,90.6928,91.253,90.6928,91.1927,8166.0
2017-04-07 09:40:00,105.71,105.86,105.66,105.84,10890.0,91.1065,91.2358,91.0634,91.2186,10890.0
2017-04-07 09:45:00,105.88,105.94,105.64,105.7,10800.0,91.253,91.3047,91.0462,91.0979,10800.0
2017-04-07 09:50:00,105.66,105.91,105.63,105.7,11838.0,91.0634,91.2789,91.0376,91.0979,11838.0
2017-04-07 09:55:00,105.68,105.71,105.57,105.68,8179.0,91.0807,91.1065,90.9859,91.0807,8179.0
2017-04-07 10:00:00,105.66,105.73,105.53,105.72,20429.0,91.0634,91.1237,90.9514,91.1151,20429.0
2017-04-07 10:05:00,105.72,105.94,105.64,105.9,12299.0,91.1151,91.3047,91.0462,91.2703,12299.0
2017-04-07 10:10:00,105.91,106.16,105.91,106.08,7250.0,91.2789,91.4943,91.2789,91.4254,7250.0
2017-04-07 10:15:00,106.08,106.15,106.04,106.13,8001.0,91.4254,91.4857,91.3909,91.4685,8001.0
2017-04-07 10:20:00,106.1,106.13,105.97,106.03,8306.0,91.4426,91.4685,91.3306,91.3823,8306.0
2017-04-07 10:25:00,106.02,106.02,105.93,105.93,6403.0,91.3737,91.3737,91.2961,91.2961,6403.0
2017-04-07 10:30:00,105.93,106.05,105.84,106.05,8756.0,91.2961,91.3995,91.2186,91.3995,8756.0
2017-04-07 10:35:00,106.01,106.17,105.99,106.17,11038.0,91.3651,91.503,91.3478,91.503,11038.0
2017-04-07 10:40:00,106.15,106.2,106.02,106.04,12261.0,91.4857,91.5288,91.3737,91.3909,12261.0
2017-04-07 10:45:00,106.03,106.04,105.93,105.93,10309.0,91.3823,91.3909,91.2961,91.2961,10309.0
2017-04-07 10:50:00,105.91,105.95,105.87,105.89,11434.0,91.2789,91.3134,91.2444,91.2616,11434.0
2017-04-07 10:55:00,105.89,105.91,105.82,105.85,6409.0,91.2616,91.2789,91.2013,91.2272,6409.0
2017-04-07 11:00:00,105.83,106.01,105.83,105.98,22428.0,91.2099,91.3651,91.2099,91.3392,22428.0
2017-04-07 11:05:00,105.95,106.04,105.94,105.95,14389.0,91.3134,91.3909,91.3047,91.3134,14389.0
2017-04-07 11:10:00,105.94,105.94,105.75,105.78,10500.0,91.3047,91.3047,91.141,91.1668,10500.0
2017-04-07 11:15:00,105.75,105.75,105.61,105.74,9151.0,91.141,91.141,91.0203,91.1324,9151.0
2017-04-07 11:20:00,105.7,105.88,105.68,105.88,8292.0,91.0979,91.253,91.0807,91.253,8292.0
2017-04-07 11:25:00,105.86,105.97,105.85,105.91,15656.0,91.2358,91.3306,91.2272,91.2789,15656.0
2017-04-07 11:30:00,105.92,105.94,105.8,105.89,6421.0,91.2875,91.3047,91.1841,91.2616,6421.0
2017-04-07 11:35:00,105.83,105.89,105.83,105.86,3360.0,91.2099,91.2616,91.2099,91.2358,3360.0
2017-04-07 11:40:00,105.86,105.95,105.85,105.94,7866.0,91.2358,91.3134,91.2272,91.3047,7866.0
2017-04-07 11:45:00,105.92,105.97,105.89,105.97,6618.0,91.2875,91.3306,91.2616,91.3306,6618.0
2017-04-07 11:50:00,105.99,106.03,105.96,106.03,2550.0,91.3478,91.3823,91.322,91.3823,2550.0
2017-04-07 11:55:00,106.01,106.03,105.96,105.96,2600.0,91.3651,91.3823,91.322,91.322,2600.0
2017-04-07 12:00:00,105.95,106.0,105.92,105.99,6647.0,91.3134,91.3564,91.2875,91.3478,6647.0
2017-04-07 12:05:00,106.0,106.06,105.99,106.05,3907.0,91.3564,91.4082,91.3478,91.3995,3907.0
2017-04-07 12:10:00,106.07,106.07,106.0,106.06,3700.0,91.4168,91.4168,91.3564,91.4082,3700.0
2017-04-07 12:15:00,106.07,106.09,105.99,105.99,2200.0,91.4168,91.434,91.3478,91.3478,2200.0
2017-04-07 12:20:00,106.02,106.03,105.96,106.02,2480.0,91.3737,91.3823,91.322,91.3737,2480.0
2017-04-07 12:25:00,106.02,106.05,105.97,106.05,2300.0,91.3737,91.3995,91.3306,91.3995,2300.0
2017-04-07 12:30:00,106.02,106.09,106.02,106.04,3810.0,91.3737,91.434,91.3737,91.3909,3810.0
2017-04-07 12:35:00,106.04,106.06,105.97,106.02,4300.0,91.3909,91.4082,91.3306,91.3737,4300.0
2017-04-07 12:40:00,106.01,106.04,106.0,106.0,3500.0,91.3651,91.3909,91.3564,91.3564,3500.0
2017-04-07 12:45:00,106.01,106.07,105.99,106.03,2871.0,91.3651,91.4168,91.3478,91.3823,2871.0
2017-04-07 12:50:00,106.07,106.12,106.01,106.01,7304.0,91.4168,91.4599,91.3651,91.3651,7304.0
2017-04-07 12:55:00,106.03,106.04,106.0,106.04,9516.0,91.3823,91.3909,91.3564,91.3909,9516.0
2017-04-07 13:00:00,106.0,106.02,105.89,105.91,6516.0,91.3564,91.3737,91.2616,91.2789,6516.0
2017-04-07 13:05:00,105.96,106.0,105.95,105.96,2400.0,91.322,91.3564,91.3134,91.322,2400.0
2017-04-07 13:10:00,105.97,106.09,105.95,106.02,6121.0,91.3306,91.434,91.3134,91.3737,6121.0
2017-04-07 13:15:00,106.01,106.05,105.96,105.98,2300.0,91.3651,91.3995,91.322,91.3392,2300.0
2017-04-07 13:20:00,105.94,105.98,105.94,105.96,1500.0,91.3047,91.3392,91.3047,91.322,1500.0
2017-04-07 13:25:00,105.95,105.99,105.83,105.92,6721.0,91.3134,91.3478,91.2099,91.2875,6721.0
2017-04-07 13:30:00,105.96,106.04,105.94,106.01,7334.0,91.322,91.3909,91.3047,91.3651,7334.0
2017-04-07 13:35:00,105.94,106.01,105.94,105.99,1700.0,91.3047,91.3651,91.3047,91.3478,1700.0
2017-04-07 13:40:00,106.0,106.0,105.93,105.96,2848.0,91.3564,91.3564,91.2961,91.322,2848.0
2017-04-07 13:45:00,105.98,106.01,105.95,105.98,2798.0,91.3392,91.3651,91.3134,91.3392,2798.0
2017-04-07 13:50:00,105.93,106.03,105.93,105.98,3842.0,91.2961,91.3823,91.2961,91.3392,3842.0
2017-04-07 13:55:00,105.98,106.02,105.94,105.98,7821.0,91.3392,91.3737,91.3047,91.3392,7821.0
2017-04-07 14:00:00,105.99,106.06,105.99,106.05,2900.0,91.3478,91.4082,91.3478,91.3995,2900.0
2017-04-07 14:05:00,106.01,106.06,106.01,106.04,4185.0,91.3651,91.4082,91.3651,91.3909,4185.0
2017-04-07 14:10:00,106.04,106.04,105.99,106.01,3350.0,91.3909,91.3909,91.3478,91.3651,3350.0
2017-04-07 14:15:00,106.01,106.03,105.97,105.97,3705.0,91.3651,91.3823,91.3306,91.3306,3705.0
2017-04-07 14:20:00,105.97,106.0,105.95,106.0,4404.0,91.3306,91.3564,91.3134,91.3564,4404.0
2017-04-07 14:25:00,105.99,106.02,105.94,105.94,3903.0,91.3478,91.3737,91.3047,91.3047,3903.0
2017-04-07 14:30:00,105.96,105.97,105.91,105.96,6790.0,91.322,91.3306,91.2789,91.322,6790.0
2017-04-07 14:35:00,105.96,106.03,105.95,106.02,12795.0,91.322,91.3823,91.3134,91.3737,12795.0
2017-04-07 14:40:00,106.03,106.03,105.96,105.99,5840.0,91.3823,91.3823,91.322,91.3478,5840.0
2017-04-07 14:45:00,106.02,106.04,105.97,106.0,4687.0,91.3737,91.3909,91.3306,91.3564,4687.0
2017-04-07 14:50:00,106.0,106.0,105.92,105.93,14626.0,91.3564,91.3564,91.2875,91.2961,14626.0
2017-04-07 14:55:00,105.95,105.99,105.85,105.85,5145.0,91.3134,91.3478,91.2272,91.2272,5145.0
2017-04-07 15:00:00,105.87,105.9,105.82,105.82,3938.0,91.2444,91.2703,91.2013,91.2013,3938.0
2017-04-07 15:05:00,105.83,105.85,105.81,105.84,9660.0,91.2099,91.2272,91.1927,91.2186,9660.0
2017-04-07 15:10:00,105.85,105.91,105.84,105.84,5308.0,91.2272,91.2789,91.2186,91.2186,5308.0
2017-04-07 15:15:00,105.87,105.89,105.83,105.89,3775.0,91.2444,91.2616,91.2099,91.2616,3775.0
2017-04-07 15:20:00,105.87,105.92,105.84,105.91,7388.0,91.2444,91.2875,91.2186,91.2789,7388.0
2017-04-07 15:25:00,105.92,105.92,105.79,105.79,5026.0,91.2875,91.2875,91.1755,91.1755,5026.0
2017-04-07 15:30:00,105.8,105.82,105.71,105.81,13863.0,91.1841,91.2013,91.1065,91.1927,13863.0
2017-04-07 15:35:00,105.83,105.83,105.78,105.81,8708.0,91.2099,91.2099,91.1668,91.1927,8708.0
2017-04-07 15:40:00,105.81,105.84,105.79,105.82,12970.0,91.1927,91.2186,91.1755,91.2013,12970.0
2017-04-07 15:45:00,105.83,105.96,105.81,105.94,31797.0,91.2099,91.322,91.1927,91.3047,31797.0
2017-04-07 15:50:00,105.93,106.0,105.87,105.99,37088.0,91.2961,91.3564,91.2444,91.3478,37088.0
2017-04-07 15:55:00,105.99,106.08,105.99,106.05,77258.0,91.3478,91.4254,91.3478,91.3995,77258.0
2017-04-10 09:30:00,105.89,106.41,105.8,106.05,7629.0,91.2616,91.7098,91.1841,91.3995,7629.0
2017-04-10 09:35:00,106.03,106.31,106.03,106.25,6229.0,91.3823,91.6236,91.3823,91.5719,6229.0
2017-04-10 09:40:00,106.25,106.37,106.2,106.37,2300.0,91.5719,91.6753,91.5288,91.6753,2300.0
2017-04-10 09:45:00,106.33,106.38,106.02,106.13,2500.0,91.6409,91.684,91.3737,91.4685,2500.0
2017-04-10 09:50:00,106.13,106.13,106.05,106.05,1677.0,91.4685,91.4685,91.3995,91.3995,1677.0
2017-04-10 09:55:00,106.05,106.15,105.94,106.09,8785.0,91.3995,91.4857,91.3047,91.434,8785.0
2017-04-10 10:00:00,106.09,106.17,106.03,106.11,4600.0,91.434,91.503,91.3823,91.4513,4600.0
2017-04-10 10:05:00,106.11,106.29,106.1,106.17,6939.0,91.4513,91.6064,91.4426,91.503,6939.0
2017-04-10 10:10:00,106.2,106.21,106.13,106.17,3300.0,91.5288,91.5374,91.4685,91.503,3300.0
2017-04-10 10:15:00,106.14,106.36,106.14,106.36,2050.0,91.4771,91.6667,91.4771,91.6667,2050.0
2017-04-10 10:20:00,106.28,106.28,106.16,106.16,6782.0,91.5978,91.5978,91.4943,91.4943,6782.0
2017-04-10 10:25:00,106.14,106.14,106.06,106.1,2500.0,91.4771,91.4771,91.4082,91.4426,2500.0
2017-04-10 10:30:00,106.13,106.26,106.13,106.26,3197.0,91.4685,91.5805,91.4685,91.5805,3197.0
2017-04-10 10:35:00,106.26,106.27,106.17,106.24,4000.0,91.5805,91.5892,91.503,91.5633,4000.0
2017-04-10 10:40:00,106.21,106.21,106.1,106.16,3376.0,91.5374,91.5374,91.4426,91.4943,3376.0
2017-04-10 10:45:00,106.17,106.22,106.12,106.13,6525.0,91.503,91.5461,91.4599,91.4685,6525.0
2017-04-10 10:50:00,106.13,106.15,106.07,106.08,5240.0,91.4685,91.4857,91.4168,91.4254,5240.0
2017-04-10 10:55:00,106.08,106.08,105.93,105.93,3750.0,91.4254,91.4254,91.2961,91.2961,3750.0
2017-04-10 11:00:00,105.9,105.98,105.9,105.95,8520.0,91.2703,91.3392,91.2703,91.3134,8520.0
2017-04-10 11:05:00,105.98,106.02,105.95,105.95,2300.0,91.3392,91.3737,91.3134,91.3134,2300.0
2017-04-10 11:10:00,105.97,106.0,105.95,105.98,7637.0,91.3306,91.3564,91.3134,91.3392,7637.0
2017-04-10 11:15:00,106.0,106.0,105.85,105.86,14154.0,91.3564,91.3564,91.2272,91.2358,14154.0
2017-04-10 11:20:00,105.86,105.91,105.85,105.89,13089.0,91.2358,91.2789,91.2272,91.2616,13089.0
2017-04-10 11:25:00,105.89,105.91,105.85,105.87,8658.0,91.2616,91.2789,91.2272,91.2444,8658.0
2017-04-10 11:30:00,105.89,105.94,105.63,105.63,16585.0,91.2616,91.3047,91.0376,91.0376,16585.0
2017-04-10 11:35:00,105.64,105.67,105.57,105.59,4445.0,91.0462,91.072,90.9859,91.0031,4445.0
2017-04-10 11:40:00,105.58,105.58,105.46,105.47,12046.0,90.9945,90.9945,90.891,90.8997,12046.0
2017-04-10 11:45:00,105.5,105.5,105.44,105.49,20505.0,90.9255,90.9255,90.8738,90.9169,20505.0
2017-04-10 11:50:00,105.5,105.58,105.48,105.56,9262.0,90.9255,90.9945,90.9083,90.9772,9262.0
2017-04-10 11:55:00,105.56,105.58,105.48,105.49,14894.0,90.9772,90.9945,90.9083,90.9169,14894.0
2017-04-10 12:00:00,105.48,105.54,105.44,105.54,7793.0,90.9083,90.96,90.8738,90.96,7793.0
2017-04-10 12:05:00,105.52,105.52,105.43,105.44,3300.0,90.9428,90.9428,90.8652,90.8738,3300.0
2017-04-10 12:10:00,105.45,105.45,105.26,105.32,6433.0,90.8824,90.8824,90.7187,90.7704,6433.0
2017-04-10 12:15:00,105.34,105.43,105.34,105.43,2459.0,90.7876,90.8652,90.7876,90.8652,2459.0
2017-04-10 12:20:00,105.43,105.54,105.4,105.49,3680.0,90.8652,90.96,90.8393,90.9169,3680.0
2017-04-10 12:25:00,105.48,105.58,105.47,105.58,2212.0,90.9083,90.9945,90.8997,90.9945,2212.0
2017-04-10 12:30:00,105.54,105.66,105.5,105.64,5533.0,90.96,91.0634,90.9255,91.0462,5533.0
2017-04-10 12:35:00,105.63,105.68,105.58,105.67,5522.0,91.0376,91.0807,90.9945,91.072,5522.0
2017-04-10 12:40:00,105.69,105.8,105.69,105.77,4810.0,91.0893,91.1841,91.0893,91.1582,4810.0
2017-04-10 12:45:00,105.76,105.87,105.74,105.86,2834.0,91.1496,91.2444,91.1324,91.2358,2834.0
2017-04-10 12:50:00,105.89,105.99,105.86,105.93,3800.0,91.2616,91.3478,91.2358,91.2961,3800.0
2017-04-10 12:55:00,105.99,105.99,105.94,105.95,2550.0,91.3478,91.3478,91.3047,91.3134,2550.0
2017-04-10 13:00:00,105.94,105.96,105.86,105.88,2300.0,91.3047,91.322,91.2358,91.253,2300.0
2017-04-10 13:05:00,105.87,105.94,105.87,105.87,5327.0,91.2444,91.3047,91.2444,91.2444,5327.0
2017-04-10 13:10:00,105.9,105.92,105.86,105.89,2382.0,91.2703,91.2875,91.2358,91.2616,2382.0
2017-04-10 13:15:00,105.88,105.88,105.77,105.82,3323.0,91.253,91.253,91.1582,91.2013,3323.0
2017-04-10 13:20:00,105.81,105.82,105.77,105.79,1912.0,91.1927,91.2013,91.1582,91.1755,1912.0
2017-04-10 13:25:00,105.78,105.78,105.73,105.75,2254.0,91.1668,91.1668,91.1237,91.141,2254.0
2017-04-10 13:30:00,105.75,105.87,105.75,105.84,3741.0,91.141,91.2444,91.141,91.2186,3741.0
2017-04-10 13:35:00,105.84,106.01,105.83,105.95,3490.0,91.2186,91.3651,91.2099,91.3134,3490.0
2017-04-10 13:40:00,105.93,105.93,105.9,105.9,3153.0,91.2961,91.2961,91.2703,91.2703,3153.0
2017-04-10 13:45:00,105.91,105.91,105.86,105.88,2649.0,91.2789,91.2789,91.2358,91.253,2649.0
2017-04-10 13:50:00,105.85,105.88,105.83,105.88,1677.0,91.2272,91.253,91.2099,91.253,1677.0
2017-04-10 13:55:00,105.9,105.96,105.9,105.93,5734.0,91.2703,91.322,91.2703,91.2961,5734.0
2017-04-10 14:00:00,105.95,105.95,105.75,105.77,4527.0,91.3134,91.3134,91.141,91.1582,4527.0
2017-04-10 14:05:00,105.77,105.79,105.72,105.73,5907.0,91.1582,91.1755,91.1151,91.1237,5907.0
2017-04-10 14:10:00,105.73,105.91,105.72,105.86,12100.0,91.1237,91.2789,91.1151,91.2358,12100.0
2017-04-10 14:15:00,105.86,105.86,105.78,105.79,4400.0,91.2358,91.2358,91.1668,91.1755,4400.0
2017-04-10 14:20:00,105.81,105.87,105.81,105.87,5965.0,91.1927,91.2444,91.1927,91.2444,5965.0
2017-04-10 14:25:00,105.85,105.86,105.8,105.82,2300.0,91.2272,91.2358,91.1841,91.2013,2300.0
2017-04-10 14:30:00,105.81,105.86,105.79,105.84,2650.0,91.1927,91.2358,91.1755,91.2186,2650.0
2017-04-10 14:35:00,105.84,105.85,105.78,105.82,3602.0,91.2186,91.2272,91.1668,91.2013,3602.0
2017-04-10 14:40:00,105.81,105.95,105.81,105.95,3290.0,91.1927,91.3134,91.1927,91.3134,3290.0
2017-04-10 14:45:00,105.96,106.01,105.92,105.92,6670.0,91.322,91.3651,91.2875,91.2875,6670.0
2017-04-10 14:50:00,105.93,106.05,105.93,106.02,5869.0,91.2961,91.3995,91.2961,91.3737,5869.0
2017-04-10 14:55:00,106.06,106.08,106.01,106.01,3040.0,91.4082,91.4254,91.3651,91.3651,3040.0
2017-04-10 15:00:00,106.01,106.05,105.99,106.02,3000.0,91.3651,91.3995,91.3478,91.3737,3000.0
2017-04-10 15:05:00,106.01,106.06,105.97,105.97,4853.0,91.3651,91.4082,91.3306,91.3306,4853.0
2017-04-10 15:10:00,105.98,106.03,105.97,106.01,3030.0,91.3392,91.3823,91.3306,91.3651,3030.0
2017-04-10 15:15:00,106.01,106.03,105.97,105.98,5499.0,91.3651,91.3823,91.3306,91.3392,5499.0
2017-04-10 15:20:00,105.98,106.0,105.86,105.94,5172.0,91.3392,91.3564,91.2358,91.3047,5172.0
2017-04-10 15:25:00,105.88,105.89,105.84,105.87,3939.0,91.253,91.2616,91.2186,91.2444,3939.0
2017-04-10 15:30:00,105.88,105.88,105.77,105.81,17615.0,91.253,91.253,91.1582,91.1927,17615.0
2017-04-10 15:35:00,105.81,105.82,105.76,105.79,10041.0,91.1927,91.2013,91.1496,91.1755,10041.0
2017-04-10 15:40:00,105.79,105.8,105.75,105.75,15148.0,91.1755,91.1841,91.141,91.141,15148.0
2017-04-10 15:45:00,105.76,105.92,105.75,105.85,22850.0,91.1496,91.2875,91.141,91.2272,22850.0
2017-04-10 15:50:00,105.85,105.87,105.79,105.83,22398.0,91.2272,91.2444,91.1755,91.2099,22398.0
2017-04-10 15:55:00,105.83,105.83,105.74,105.8,50937.0,91.2099,91.2099,91.1324,91.1841,50937.0
2017-04-11 09:30:00,105.49,106.11,105.01,105.92,20401.0,90.9169,91.4513,90.5032,91.2875,20401.0
2017-04-11 09:35:00,105.5,105.84,105.25,105.38,4373.0,90.9255,91.2186,90.7101,90.8221,4373.0
2017-04-11 09:40:00,105.37,105.38,105.25,105.26,5965.0,90.8135,90.8221,90.7101,90.7187,5965.0
2017-04-11 09:45:00,105.21,105.28,105.13,105.15,4561.0,90.6756,90.7359,90.6066,90.6239,4561.0
2017-04-11 09:50:00,105.13,105.49,104.93,105.44,14411.0,90.6066,90.9169,90.4343,90.8738,14411.0
2017-04-11 09:55:00,105.43,105.43,105.18,105.36,9947.0,90.8652,90.8652,90.6497,90.8049,9947.0
2017-04-11 10:00:00,105.34,105.46,105.34,105.45,5533.0,90.7876,90.891,90.7876,90.8824,5533.0
2017-04-11 10:05:00,105.5,105.53,105.34,105.36,3369.0,90.9255,90.9514,90.7876,90.8049,3369.0
2017-04-11 10:10:00,105.36,105.38,105.2,105.24,7062.0,90.8049,90.8221,90.667,90.7014,7062.0
2017-04-11 10:15:00,105.31,105.33,105.25,105.29,2000.0,90.7618,90.779,90.7101,90.7445,2000.0
2017-04-11 10:20:00,105.26,105.34,105.22,105.3,7382.0,90.7187,90.7876,90.6842,90.7532,7382.0
2017-04-11 10:25:00,105.26,105.36,105.25,105.29,3846.0,90.7187,90.8049,90.7101,90.7445,3846.0
2017-04-11 10:30:00,105.25,105.26,105.07,105.07,6711.0,90.7101,90.7187,90.5549,90.5549,6711.0
2017-04-11 10:35:00,105.09,105.11,105.0,105.09,8940.0,90.5722,90.5894,90.4946,90.5722,8940.0
2017-04-11 10:40:00,105.07,105.09,104.99,105.09,88669.0,90.5549,90.5722,90.486,90.5722,88669.0
2017-04-11 10:45:00,105.06,105.06,105.0,105.03,17513.0,90.5463,90.5463,90.4946,90.5205,17513.0
2017-04-11 10:50:00,105.01,105.09,104.99,105.0,31726.0,90.5032,90.5722,90.486,90.4946,31726.0
2017-04-11 10:55:00,105.0,105.1,105.0,105.06,17772.0,90.4946,90.5808,90.4946,90.5463,17772.0
2017-04-11 11:00:00,105.07,105.15,105.0,105.12,11947.0,90.5549,90.6239,90.4946,90.598,11947.0
2017-04-11 11:05:00,105.15,105.22,105.11,105.21,4900.0,90.6239,90.6842,90.5894,90.6756,4900.0
2017-04-11 11:10:00,105.22,105.25,105.07,105.08,8908.0,90.6842,90.7101,90.5549,90.5635,8908.0
2017-04-11 11:15:00,105.07,105.09,105.0,105.08,5074.0,90.5549,90.5722,90.4946,90.5635,5074.0
2017-04-11 11:20:00,105.08,105.08,105.02,105.04,7012.0,90.5635,90.5635,90.5118,90.5291,7012.0
2017-04-11 11:25:00,105.02,105.05,104.87,104.92,34696.0,90.5118,90.5377,90.3826,90.4256,34696.0
2017-04-11 11:30:00,104.95,105.02,104.93,104.98,4315.0,90.4515,90.5118,90.4343,90.4774,4315.0
2017-04-11 11:35:00,105.04,105.14,105.01,105.12,3900.0,90.5291,90.6153,90.5032,90.598,3900.0
2017-04-11 11:40:00,105.13,105.15,105.06,105.12,4887.0,90.6066,90.6239,90.5463,90.598,4887.0
2017-04-11 11:45:00,105.1,105.24,105.06,105.18,4550.0,90.5808,90.7014,90.5463,90.6497,4550.0
2017-04-11 11:50:00,105.21,105.24,105.17,105.19,4500.0,90.6756,90.7014,90.6411,90.6583,4500.0
2017-04-11 11:55:00,105.24,105.25,105.14,105.19,2500.0,90.7014,90.7101,90.6153,90.6583,2500.0
2017-04-11 12:00:00,105.2,105.2,105.1,105.1,2975.0,90.667,90.667,90.5808,90.5808,2975.0
2017-04-11 12:05:00,105.12,105.22,105.09,105.13,2126.0,90.598,90.6842,90.5722,90.6066,2126.0
2017-04-11 12:10:00,105.13,105.22,105.13,105.22,1100.0,90.6066,90.6842,90.6066,90.6842,1100.0
2017-04-11 12:15:00,105.25,105.3,105.18,105.25,3200.0,90.7101,90.7532,90.6497,90.7101,3200.0
2017-04-11 12:20:00,105.3,105.31,105.18,105.23,2080.0,90.7532,90.7618,90.6497,90.6928,2080.0
2017-04-11 12:25:00,105.26,105.28,105.19,105.28,2050.0,90.7187,90.7359,90.6583,90.7359,2050.0
2017-04-11 12:30:00,105.29,105.36,105.26,105.34,2000.0,90.7445,90.8049,90.7187,90.7876,2000.0
2017-04-11 12:35:00,105.35,105.35,105.24,105.27,3300.0,90.7962,90.7962,90.7014,90.7273,3300.0
2017-04-11 12:40:00,105.27,105.34,105.27,105.28,2891.0,90.7273,90.7876,90.7273,90.7359,2891.0
2017-04-11 12:45:00,105.31,105.32,105.25,105.27,1450.0,90.7618,90.7704,90.7101,90.7273,1450.0
2017-04-11 12:50:00,105.29,105.36,105.29,105.34,1600.0,90.7445,90.8049,90.7445,90.7876,1600.0
2017-04-11 12:55:00,105.33,105.36,105.31,105.33,1908.0,90.779,90.8049,90.7618,90.779,1908.0
2017-04-11 13:00:00,105.32,105.39,105.32,105.39,1800.0,90.7704,90.8307,90.7704,90.8307,1800.0
2017-04-11 13:05:00,105.4,105.46,105.39,105.4,5150.0,90.8393,90.891,90.8307,90.8393,5150.0
2017-04-11 13:10:00,105.42,105.53,105.41,105.46,5100.0,90.8566,90.9514,90.848,90.891,5100.0
2017-04-11 13:15:00,105.46,105.51,105.45,105.51,1400.0,90.891,90.9341,90.8824,90.9341,1400.0
2017-04-11 13:20:00,105.5,105.54,105.46,105.46,2739.0,90.9255,90.96,90.891,90.891,2739.0
2017-04-11 13:25:00,105.44,105.53,105.44,105.53,6150.0,90.8738,90.9514,90.8738,90.9514,6150.0
2017-04-11 13:30:00,105.56,105.66,105.54,105.58,8228.0,90.9772,91.0634,90.96,90.9945,8228.0
2017-04-11 13:35:00,105.61,105.74,105.61,105.68,3400.0,91.0203,91.1324,91.0203,91.0807,3400.0
2017-04-11 13:40:00,105.74,105.75,105.64,105.75,8489.0,91.1324,91.141,91.0462,91.141,8489.0
2017-04-11 13:45:00,105.73,105.79,105.68,105.68,7299.0,91.1237,91.1755,91.0807,91.0807,7299.0
2017-04-11 13:50:00,105.69,105.73,105.67,105.68,3272.0,91.0893,91.1237,91.072,91.0807,3272.0
2017-04-11 13:55:00,105.67,105.75,105.65,105.72,4409.0,91.072,91.141,91.0548,91.1151,4409.0
2017-04-11 14:00:00,105.72,105.82,105.65,105.65,3810.0,91.1151,91.2013,91.0548,91.0548,3810.0
2017-04-11 14:05:00,105.66,105.74,105.65,105.72,5906.0,91.0634,91.1324,91.0548,91.1151,5906.0
2017-04-11 14:10:00,105.75,105.83,105.6,105.68,5164.0,91.141,91.2099,91.0117,91.0807,5164.0
2017-04-11 14:15:00,105.67,105.67,105.59,105.66,3744.0,91.072,91.072,91.0031,91.0634,3744.0
2017-04-11 14:20:00,105.66,105.69,105.58,105.65,3520.0,91.0634,91.0893,90.9945,91.0548,3520.0
2017-04-11 14:25:00,105.63,105.75,105.6,105.69,2400.0,91.0376,91.141,91.0117,91.0893,2400.0
2017-04-11 14:30:00,105.69,105.72,105.6,105.68,2020.0,91.0893,91.1151,91.0117,91.0807,2020.0
2017-04-11 14:35:00,105.7,105.79,105.7,105.74,3948.0,91.0979,91.1755,91.0979,91.1324,3948.0
2017-04-11 14:40:00,105.78,105.81,105.73,105.75,2731.0,91.1668,91.1927,91.1237,91.141,2731.0
2017-04-11 14:45:00,105.75,105.81,105.75,105.76,2500.0,91.141,91.1927,91.141,91.1496,2500.0
2017-04-11 14:50:00,105.81,105.89,105.81,105.88,3763.0,91.1927,91.2616,91.1927,91.253,3763.0
2017-04-11 14:55:00,105.89,105.89,105.83,105.87,4736.0,91.2616,91.2616,91.2099,91.2444,4736.0
2017-04-11 15:00:00,105.87,105.87,105.77,105.79,2800.0,91.2444,91.2444,91.1582,91.1755,2800.0
2017-04-11 15:05:00,105.78,105.78,105.71,105.77,7452.0,91.1668,91.1668,91.1065,91.1582,7452.0
2017-04-11 15:10:00,105.79,105.79,105.72,105.72,3519.0,91.1755,91.1755,91.1151,91.1151,3519.0
2017-04-11 15:15:00,105.73,105.73,105.62,105.69,8079.0,91.1237,91.1237,91.0289,91.0893,8079.0
2017-04-11 15:20:00,105.69,105.76,105.68,105.75,11337.0,91.0893,91.1496,91.0807,91.141,11337.0
2017-04-11 15:25:00,105.75,105.77,105.7,105.74,7840.0,91.141,91.1582,91.0979,91.1324,7840.0
2017-04-11 15:30:00,105.73,105.76,105.67,105.74,20460.0,91.1237,91.1496,91.072,91.1324,20460.0
2017-04-11 15:35:00,105.75,105.77,105.69,105.77,8010.0,91.141,91.1582,91.0893,91.1582,8010.0
2017-04-11 15:40:00,105.78,105.79,105.75,105.76,20015.0,91.1668,91.1755,91.141,91.1496,20015.0
2017-04-11 15:45:00,105.77,105.81,105.68,105.81,21282.0,91.1582,91.1927,91.0807,91.1927,21282.0
2017-04-11 15:50:00,105.82,105.85,105.77,105.84,35728.0,91.2013,91.2272,91.1582,91.2186,35728.0
2017-04-11 15:55:00,105.84,106.01,105.8,105.98,81975.0,91.2186,91.3651,91.1841,91.3392,81975.0
2017-04-12 09:30:00,105.5,105.5,104.52,104.84,52672.0,90.9255,90.9255,90.0809,90.3567,52672.0
2017-04-12 09:35:00,104.9,104.93,104.58,104.69,19928.0,90.4084,90.4343,90.1326,90.2274,19928.0
2017-04-12 09:40:00,104.72,105.2,104.62,105.1,46129.0,90.2533,90.667,90.1671,90.5808,46129.0
2017-04-12 09:45:00,104.99,105.08,104.92,105.0,8762.0,90.486,90.5635,90.4256,90.4946,8762.0
2017-04-12 09:50:00,104.97,104.98,104.85,104.9,10995.0,90.4687,90.4774,90.3653,90.4084,10995.0
2017-04-12 09:55:00,104.89,104.89,104.72,104.74,15801.0,90.3998,90.3998,90.2533,90.2705,15801.0
2017-04-12 10:00:00,104.77,104.82,104.7,104.78,6800.0,90.2964,90.3395,90.236,90.305,6800.0
2017-04-12 10:05:00,104.87,105.05,104.87,104.93,9696.0,90.3826,90.5377,90.3826,90.4343,9696.0
2017-04-12 10:10:00,104.93,104.95,104.8,104.9,9282.0,90.4343,90.4515,90.3222,90.4084,9282.0
2017-04-12 10:15:00,104.93,105.09,104.87,105.09,6072.0,90.4343,90.5722,90.3826,90.5722,6072.0
2017-04-12 10:20:00,105.13,105.27,104.96,104.96,12883.0,90.6066,90.7273,90.4601,90.4601,12883.0
2017-04-12 10:25:00,104.96,105.08,104.88,104.97,9298.0,90.4601,90.5635,90.3912,90.4687,9298.0
2017-04-12 10:30:00,104.98,105.09,104.98,105.0,4573.0,90.4774,90.5722,90.4774,90.4946,4573.0
2017-04-12 10:35:00,104.98,105.06,104.88,104.94,9877.0,90.4774,90.5463,90.3912,90.4429,9877.0
2017-04-12 10:40:00,104.93,104.93,104.76,104.81,8059.0,90.4343,90.4343,90.2878,90.3308,8059.0
2017-04-12 10:45:00,104.8,104.86,104.76,104.8,14237.0,90.3222,90.3739,90.2878,90.3222,14237.0
2017-04-12 10:50:00,104.78,104.84,104.74,104.82,13823.0,90.305,90.3567,90.2705,90.3395,13823.0
2017-04-12 10:55:00,104.83,104.87,104.8,104.84,6161.0,90.3481,90.3826,90.3222,90.3567,6161.0
2017-04-12 11:00:00,104.86,104.91,104.83,104.86,7828.0,90.3739,90.417,90.3481,90.3739,7828.0
2017-04-12 11:05:00,104.85,104.93,104.85,104.9,9936.0,90.3653,90.4343,90.3653,90.4084,9936.0
2017-04-12 11:10:00,104.91,104.92,104.86,104.89,7602.0,90.417,90.4256,90.3739,90.3998,7602.0
2017-04-12 11:15:00,104.89,104.9,104.85,104.89,8305.0,90.3998,90.4084,90.3653,90.3998,8305.0
2017-04-12 11:20:00,104.89,104.9,104.83,104.87,13193.0,90.3998,90.4084,90.3481,90.3826,13193.0
2017-04-12 11:25:00,104.86,104.95,104.84,104.95,18037.0,90.3739,90.4515,90.3567,90.4515,18037.0
2017-04-12 11:30:00,104.95,105.05,104.92,105.02,15649.0,90.4515,90.5377,90.4256,90.5118,15649.0
2017-04-12 11:35:00,105.0,105.05,104.96,105.0,10349.0,90.4946,90.5377,90.4601,90.4946,10349.0
2017-04-12 11:40:00,105.0,105.05,104.97,105.0,15098.0,90.4946,90.5377,90.4687,90.4946,15098.0
2017-04-12 11:45:00,104.99,105.01,104.97,105.0,14500.0,90.486,90.5032,90.4687,90.4946,14500.0
2017-04-12 11:50:00,104.99,105.0,104.94,104.95,11861.0,90.486,90.4946,90.4429,90.4515,11861.0
2017-04-12 11:55:00,104.94,104.99,104.93,104.96,11200.0,90.4429,90.486,90.4343,90.4601,11200.0
2017-04-12 12:00:00,104.97,105.05,104.96,105.01,9889.0,90.4687,90.5377,90.4601,90.5032,9889.0
2017-04-12 12:05:00,105.0,105.02,104.98,105.0,11625.0,90.4946,90.5118,90.4774,90.4946,11625.0
2017-04-12 12:10:00,105.01,105.05,105.0,105.01,4217.0,90.5032,90.5377,90.4946,90.5032,4217.0
2017-04-12 12:15:00,105.0,105.03,104.97,104.99,10100.0,90.4946,90.5205,90.4687,90.486,10100.0
2017-04-12 12:20:00,105.0,105.04,104.98,104.99,5626.0,90.4946,90.5291,90.4774,90.486,5626.0
2017-04-12 12:25:00,105.0,105.02,104.93,104.98,9543.0,90.4946,90.5118,90.4343,90.4774,9543.0
2017-04-12 12:30:00,104.97,105.01,104.95,105.0,5933.0,90.4687,90.5032,90.4515,90.4946,5933.0
2017-04-12 12:35:00,104.99,105.01,104.92,104.93,6648.0,90.486,90.5032,90.4256,90.4343,6648.0
2017-04-12 12:40:00,104.95,105.04,104.95,105.01,3500.0,90.4515,90.5291,90.4515,90.5032,3500.0
2017-04-12 12:45:00,105.0,105.03,104.98,105.02,4200.0,90.4946,90.5205,90.4774,90.5118,4200.0
2017-04-12 12:50:00,105.0,105.02,104.96,105.0,9036.0,90.4946,90.5118,90.4601,90.4946,9036.0
2017-04-12 12:55:00,104.98,105.02,104.96,105.0,6200.0,90.4774,90.5118,90.4601,90.4946,6200.0
2017-04-12 13:00:00,105.0,105.07,104.98,105.05,5137.0,90.4946,90.5549,90.4774,90.5377,5137.0
2017-04-12 13:05:00,105.03,105.1,105.0,105.09,3200.0,90.5205,90.5808,90.4946,90.5722,3200.0
2017-04-12 13:10:00,105.09,105.16,105.04,105.1,2362.0,90.5722,90.6325,90.5291,90.5808,2362.0
2017-04-12 13:15:00,105.09,105.11,105.07,105.11,2600.0,90.5722,90.5894,90.5549,90.5894,2600.0
2017-04-12 13:20:00,105.09,105.09,105.02,105.02,3795.0,90.5722,90.5722,90.5118,90.5118,3795.0
2017-04-12 13:25:00,105.04,105.04,105.0,105.03,1625.0,90.5291,90.5291,90.4946,90.5205,1625.0
2017-04-12 13:30:00,105.01,105.05,105.0,105.04,2498.0,90.5032,90.5377,90.4946,90.5291,2498.0
2017-04-12 13:35:00,105.05,105.17,105.0,105.17,4176.0,90.5377,90.6411,90.4946,90.6411,4176.0
2017-04-12 13:40:00,105.17,105.24,105.15,105.24,3817.0,90.6411,90.7014,90.6239,90.7014,3817.0
2017-04-12 13:45:00,105.23,105.24,105.15,105.17,3300.0,90.6928,90.7014,90.6239,90.6411,3300.0
2017-04-12 13:50:00,105.17,105.19,105.1,105.11,5153.0,90.6411,90.6583,90.5808,90.5894,5153.0
2017-04-12 13:55:00,105.12,105.23,105.05,105.23,8266.0,90.598,90.6928,90.5377,90.6928,8266.0
2017-04-12 14:00:00,105.19,105.2,105.07,105.1,8806.0,90.6583,90.667,90.5549,90.5808,8806.0
2017-04-12 14:05:00,105.09,105.13,105.05,105.09,6748.0,90.5722,90.6066,90.5377,90.5722,6748.0
2017-04-12 14:10:00,105.1,105.18,105.09,105.16,5323.0,90.5808,90.6497,90.5722,90.6325,5323.0
2017-04-12 14:15:00,105.17,105.17,105.1,105.13,5220.0,90.6411,90.6411,90.5808,90.6066,5220.0
2017-04-12 14:20:00,105.1,105.15,105.09,105.15,3461.0,90.5808,90.6239,90.5722,90.6239,3461.0
2017-04-12 14:25:00,105.14,105.15,105.08,105.15,5796.0,90.6153,90.6239,90.5635,90.6239,5796.0
2017-04-12 14:30:00,105.15,105.15,105.07,105.13,5375.0,90.6239,90.6239,90.5549,90.6066,5375.0
2017-04-12 14:35:00,105.12,105.12,104.94,104.94,11192.0,90.598,90.598,90.4429,90.4429,11192.0
2017-04-12 14:40:00,104.94,104.97,104.9,104.93,12490.0,90.4429,90.4687,90.4084,90.4343,12490.0
2017-04-12 14:45:00,104.92,105.01,104.9,104.97,14162.0,90.4256,90.5032,90.4084,90.4687,14162.0
2017-04-12 14:50:00,104.93,105.02,104.93,104.98,13665.0,90.4343,90.5118,90.4343,90.4774,13665.0
2017-04-12 14:55:00,105.02,105.02,104.96,105.0,4950.0,90.5118,90.5118,90.4601,90.4946,4950.0
2017-04-12 15:00:00,104.98,105.01,104.94,105.01,8831.0,90.4774,90.5032,90.4429,90.5032,8831.0
2017-04-12 15:05:00,105.0,105.03,104.94,105.0,7775.0,90.4946,90.5205,90.4429,90.4946,7775.0
2017-04-12 15:10:00,105.01,105.05,104.96,105.01,23282.0,90.5032,90.5377,90.4601,90.5032,23282.0
2017-04-12 15:15:00,104.96,105.04,104.95,104.99,18038.0,90.4601,90.5291,90.4515,90.486,18038.0
2017-04-12 15:20:00,104.99,105.13,104.96,105.02,9523.0,90.486,90.6066,90.4601,90.5118,9523.0
2017-04-12 15:25:00,105.06,105.09,104.97,105.0,8543.0,90.5463,90.5722,90.4687,90.4946,8543.0
2017-04-12 15:30:00,105.04,105.09,105.0,105.06,11213.0,90.5291,90.5722,90.4946,90.5463,11213.0
2017-04-12 15:35:00,105.04,105.07,104.97,105.0,28906.0,90.5291,90.5549,90.4687,90.4946,28906.0
2017-04-12 15:40:00,105.01,105.03,104.97,105.0,21493.0,90.5032,90.5205,90.4687,90.4946,21493.0
2017-04-12 15:45:00,104.99,105.03,104.94,105.0,33246.0,90.486,90.5205,90.4429,90.4946,33246.0
2017-04-12 15:50:00,104.99,105.05,104.98,105.0,30248.0,90.486,90.5377,90.4774,90.4946,30248.0
2017-04-12 15:55:00,105.0,105.09,104.98,105.04,64695.0,90.4946,90.5722,90.4774,90.5291,64695.0
2017-04-13 09:30:00,105.0,105.31,105.0,105.17,13269.0,90.4946,90.7618,90.4946,90.6411,13269.0
2017-04-13 09:35:00,105.17,105.24,104.68,104.85,22304.0,90.6411,90.7014,90.2188,90.3653,22304.0
2017-04-13 09:40:00,104.85,104.92,104.67,104.67,11275.0,90.3653,90.4256,90.2102,90.2102,11275.0
2017-04-13 09:45:00,104.67,104.7,104.52,104.69,5370.0,90.2102,90.236,90.0809,90.2274,5370.0
2017-04-13 09:50:00,104.69,104.9,104.69,104.85,3838.0,90.2274,90.4084,90.2274,90.3653,3838.0
2017-04-13 09:55:00,104.86,104.88,104.81,104.81,5703.0,90.3739,90.3912,90.3308,90.3308,5703.0
2017-04-13 10:00:00,104.9,105.23,104.86,105.2,8839.0,90.4084,90.6928,90.3739,90.667,8839.0
2017-04-13 10:05:00,105.18,105.18,104.95,104.97,5450.0,90.6497,90.6497,90.4515,90.4687,5450.0
2017-04-13 10:10:00,105.0,105.05,104.91,104.96,5300.0,90.4946,90.5377,90.417,90.4601,5300.0
2017-04-13 10:15:00,104.96,105.08,104.96,105.0,2851.0,90.4601,90.5635,90.4601,90.4946,2851.0
2017-04-13 10:20:00,104.98,105.02,104.91,105.02,2359.0,90.4774,90.5118,90.417,90.5118,2359.0
2017-04-13 10:25:00,105.05,105.05,104.94,104.94,1800.0,90.5377,90.5377,90.4429,90.4429,1800.0
2017-04-13 10:30:00,104.86,104.9,104.85,104.9,2501.0,90.3739,90.4084,90.3653,90.4084,2501.0
2017-04-13 10:35:00,104.88,104.88,104.77,104.82,3900.0,90.3912,90.3912,90.2964,90.3395,3900.0
2017-04-13 10:40:00,104.8,104.84,104.78,104.78,1300.0,90.3222,90.3567,90.305,90.305,1300.0
2017-04-13 10:45:00,104.81,104.83,104.76,104.79,4614.0,90.3308,90.3481,90.2878,90.3136,4614.0
2017-04-13 10:50:00,104.8,104.97,104.78,104.97,5626.0,90.3222,90.4687,90.305,90.4687,5626.0
2017-04-13 10:55:00,104.99,105.06,104.96,104.96,6181.0,90.486,90.5463,90.4601,90.4601,6181.0
2017-04-13 11:00:00,104.95,105.08,104.95,105.0,11024.0,90.4515,90.5635,90.4515,90.4946,11024.0
2017-04-13 11:05:00,104.99,105.03,104.93,104.99,3547.0,90.486,90.5205,90.4343,90.486,3547.0
2017-04-13 11:10:00,105.0,105.0,104.97,104.98,4390.0,90.4946,90.4946,90.4687,90.4774,4390.0
2017-04-13 11:15:00,104.96,104.97,104.89,104.92,3610.0,90.4601,90.4687,90.3998,90.4256,3610.0
2017-04-13 11:20:00,104.94,105.0,104.91,105.0,2855.0,90.4429,90.4946,90.417,90.4946,2855.0
2017-04-13 11:25:00,105.0,105.04,104.98,105.01,3546.0,90.4946,90.5291,90.4774,90.5032,3546.0
2017-04-13 11:30:00,105.02,105.04,105.0,105.0,2140.0,90.5118,90.5291,90.4946,90.4946,2140.0
2017-04-13 11:35:00,105.0,105.02,104.96,104.98,5192.0,90.4946,90.5118,90.4601,90.4774,5192.0
2017-04-13 11:40:00,105.0,105.0,104.95,104.98,1606.0,90.4946,90.4946,90.4515,90.4774,1606.0
2017-04-13 11:45:00,104.97,105.01,104.97,104.98,5378.0,90.4687,90.5032,90.4687,90.4774,5378.0
2017-04-13 11:50:00,105.01,105.02,105.0,105.02,1800.0,90.5032,90.5118,90.4946,90.5118,1800.0
2017-04-13 11:55:00,105.07,105.07,104.99,105.0,4216.0,90.5549,90.5549,90.486,90.4946,4216.0
2017-04-13 12:00:00,104.99,104.99,104.92,104.95,5186.0,90.486,90.486,90.4256,90.4515,5186.0
2017-04-13 12:05:00,104.92,104.96,104.8,104.82,4612.0,90.4256,90.4601,90.3222,90.3395,4612.0
2017-04-13 12:10:00,104.81,104.87,104.78,104.83,3307.0,90.3308,90.3826,90.305,90.3481,3307.0
2017-04-13 12:15:00,104.8,104.82,104.71,104.71,12641.0,90.3222,90.3395,90.2447,90.2447,12641.0
2017-04-13 12:20:00,104.74,104.8,104.69,104.69,4000.0,90.2705,90.3222,90.2274,90.2274,4000.0
2017-04-13 12:25:00,104.71,104.79,104.7,104.79,1918.0,90.2447,90.3136,90.236,90.3136,1918.0
2017-04-13 12:30:00,104.77,104.82,104.74,104.79,3722.0,90.2964,90.3395,90.2705,90.3136,3722.0
2017-04-13 12:35:00,104.83,104.84,104.71,104.75,3200.0,90.3481,90.3567,90.2447,90.2791,3200.0
2017-04-13 12:40:00,104.73,104.75,104.67,104.75,3898.0,90.2619,90.2791,90.2102,90.2791,3898.0
2017-04-13 12:45:00,104.73,104.74,104.58,104.59,3513.0,90.2619,90.2705,90.1326,90.1412,3513.0
2017-04-13 12:50:00,104.6,104.69,104.6,104.66,3929.0,90.1499,90.2274,90.1499,90.2016,3929.0
2017-04-13 12:55:00,104.65,104.67,104.61,104.67,3715.0,90.1929,90.2102,90.1585,90.2102,3715.0
2017-04-13 13:00:00,104.63,104.63,104.55,104.56,3644.0,90.1757,90.1757,90.1068,90.1154,3644.0
2017-04-13 13:05:00,104.57,104.58,104.45,104.55,5743.0,90.124,90.1326,90.0206,90.1068,5743.0
2017-04-13 13:10:00,104.56,104.58,104.47,104.53,4572.0,90.1154,90.1326,90.0378,90.0895,4572.0
2017-04-13 13:15:00,104.54,104.55,104.46,104.51,3855.0,90.0981,90.1068,90.0292,90.0723,3855.0
2017-04-13 13:20:00,104.52,104.55,104.51,104.54,4349.0,90.0809,90.1068,90.0723,90.0981,4349.0
2017-04-13 13:25:00,104.54,104.61,104.54,104.59,4496.0,90.0981,90.1585,90.0981,90.1412,4496.0
2017-04-13 13:30:00,104.59,104.67,104.58,104.6,5270.0,90.1412,90.2102,90.1326,90.1499,5270.0
2017-04-13 13:35:00,104.6,104.66,104.58,104.61,3200.0,90.1499,90.2016,90.1326,90.1585,3200.0
2017-04-13 13:40:00,104.6,104.62,104.47,104.47,6310.0,90.1499,90.1671,90.0378,90.0378,6310.0
2017-04-13 13:45:00,104.47,104.47,104.31,104.31,4000.0,90.0378,90.0378,89.8999,89.8999,4000.0
2017-04-13 13:50:00,104.34,104.43,104.34,104.43,4334.0,89.9258,90.0033,89.9258,90.0033,4334.0
2017-04-13 13:55:00,104.45,104.45,104.4,104.4,5749.0,90.0206,90.0206,89.9775,89.9775,5749.0
2017-04-13 14:00:00,104.42,104.44,104.35,104.44,6292.0,89.9947,90.012,89.9344,90.012,6292.0
2017-04-13 14:05:00,104.44,104.56,104.43,104.55,7106.0,90.012,90.1154,90.0033,90.1068,7106.0
2017-04-13 14:10:00,104.52,104.54,104.46,104.5,8244.0,90.0809,90.0981,90.0292,90.0637,8244.0
2017-04-13 14:15:00,104.54,104.54,104.5,104.52,3338.0,90.0981,90.0981,90.0637,90.0809,3338.0
2017-04-13 14:20:00,104.53,104.53,104.4,104.41,8381.0,90.0895,90.0895,89.9775,89.9861,8381.0
2017-04-13 14:25:00,104.42,104.51,104.41,104.48,3984.0,89.9947,90.0723,89.9861,90.0464,3984.0
2017-04-13 14:30:00,104.48,104.56,104.48,104.5,4235.0,90.0464,90.1154,90.0464,90.0637,4235.0
2017-04-13 14:35:00,104.5,104.51,104.42,104.42,4176.0,90.0637,90.0723,89.9947,89.9947,4176.0
2017-04-13 14:40:00,104.41,104.54,104.4,104.49,5490.0,89.9861,90.0981,89.9775,90.0551,5490.0
2017-04-13 14:45:00,104.51,104.55,104.46,104.55,3004.0,90.0723,90.1068,90.0292,90.1068,3004.0
2017-04-13 14:50:00,104.53,104.61,104.49,104.54,6222.0,90.0895,90.1585,90.0551,90.0981,6222.0
2017-04-13 14:55:00,104.54,104.59,104.52,104.55,5733.0,90.0981,90.1412,90.0809,90.1068,5733.0
2017-04-13 15:00:00,104.54,104.61,104.54,104.57,5469.0,90.0981,90.1585,90.0981,90.124,5469.0
2017-04-13 15:05:00,104.56,104.59,104.48,104.48,9222.0,90.1154,90.1412,90.0464,90.0464,9222.0
2017-04-13 15:10:00,104.48,104.52,104.43,104.5,9221.0,90.0464,90.0809,90.0033,90.0637,9221.0
2017-04-13 15:15:00,104.49,104.49,104.36,104.45,8498.0,90.0551,90.0551,89.943,90.0206,8498.0
2017-04-13 15:20:00,104.43,104.48,104.42,104.45,9588.0,90.0033,90.0464,89.9947,90.0206,9588.0
2017-04-13 15:25:00,104.43,104.51,104.43,104.47,8517.0,90.0033,90.0723,90.0033,90.0378,8517.0
2017-04-13 15:30:00,104.46,104.5,104.37,104.37,16165.0,90.0292,90.0637,89.9516,89.9516,16165.0
2017-04-13 15:35:00,104.35,104.36,104.27,104.31,15665.0,89.9344,89.943,89.8654,89.8999,15665.0
2017-04-13 15:40:00,104.32,104.39,104.27,104.33,22707.0,89.9085,89.9689,89.8654,89.9172,22707.0
2017-04-13 15:45:00,104.3,104.64,104.29,104.61,39062.0,89.8913,90.1843,89.8827,90.1585,39062.0
2017-04-13 15:50:00,104.62,104.62,104.47,104.54,32834.0,90.1671,90.1671,90.0378,90.0981,32834.0
2017-04-13 15:55:00,104.54,104.54,104.36,104.44,70196.0,90.0981,90.0981,89.943,90.012,70196.0
2017-04-17 09:30:00,104.82,105.12,104.31,104.32,10925.0,90.3395,90.598,89.8999,89.9085,10925.0
2017-04-17 09:35:00,104.54,104.89,104.44,104.58,7210.0,90.0981,90.3998,90.012,90.1326,7210.0
2017-04-17 09:40:00,104.56,104.76,104.51,104.58,4650.0,90.1154,90.2878,90.0723,90.1326,4650.0
2017-04-17 09:45:00,104.58,104.7,104.57,104.63,5296.0,90.1326,90.236,90.124,90.1757,5296.0
2017-04-17 09:50:00,104.65,104.65,104.55,104.65,1792.0,90.1929,90.1929,90.1068,90.1929,1792.0
2017-04-17 09:55:00,104.63,104.84,104.56,104.83,5496.0,90.1757,90.3567,90.1154,90.3481,5496.0
2017-04-17 10:00:00,104.81,104.85,104.71,104.85,4730.0,90.3308,90.3653,90.2447,90.3653,4730.0
2017-04-17 10:05:00,104.82,104.89,104.73,104.75,16200.0,90.3395,90.3998,90.2619,90.2791,16200.0
2017-04-17 10:10:00,104.71,104.83,104.68,104.8,5350.0,90.2447,90.3481,90.2188,90.3222,5350.0
2017-04-17 10:15:00,104.82,104.84,104.74,104.76,4992.0,90.3395,90.3567,90.2705,90.2878,4992.0
2017-04-17 10:20:00,104.76,104.77,104.64,104.71,9310.0,90.2878,90.2964,90.1843,90.2447,9310.0
2017-04-17 10:25:00,104.7,104.7,104.6,104.65,7100.0,90.236,90.236,90.1499,90.1929,7100.0
2017-04-17 10:30:00,104.72,104.74,104.65,104.65,7204.0,90.2533,90.2705,90.1929,90.1929,7204.0
2017-04-17 10:35:00,104.65,104.78,104.64,104.78,6066.0,90.1929,90.305,90.1843,90.305,6066.0
2017-04-17 10:40:00,104.75,104.78,104.7,104.75,4050.0,90.2791,90.305,90.236,90.2791,4050.0
2017-04-17 10:45:00,104.77,104.83,104.71,104.71,5284.0,90.2964,90.3481,90.2447,90.2447,5284.0
2017-04-17 10:50:00,104.73,104.9,104.72,104.87,15308.0,90.2619,90.4084,90.2533,90.3826,15308.0
2017-04-17 10:55:00,104.87,104.94,104.83,104.86,5250.0,90.3826,90.4429,90.3481,90.3739,5250.0
2017-04-17 11:00:00,104.87,104.88,104.79,104.88,5850.0,90.3826,90.3912,90.3136,90.3912,5850.0
2017-04-17 11:05:00,104.91,104.92,104.8,104.8,3300.0,90.417,90.4256,90.3222,90.3222,3300.0
2017-04-17 11:10:00,104.85,104.91,104.79,104.81,5180.0,90.3653,90.417,90.3136,90.3308,5180.0
2017-04-17 11:15:00,104.89,104.89,104.77,104.79,4040.0,90.3998,90.3998,90.2964,90.3136,4040.0
2017-04-17 11:20:00,104.77,104.77,104.65,104.75,16613.0,90.2964,90.2964,90.1929,90.2791,16613.0
2017-04-17 11:25:00,104.76,104.78,104.71,104.78,10184.0,90.2878,90.305,90.2447,90.305,10184.0
2017-04-17 11:30:00,104.78,104.85,104.74,104.85,10750.0,90.305,90.3653,90.2705,90.3653,10750.0
2017-04-17 11:35:00,104.85,104.95,104.83,104.92,4580.0,90.3653,90.4515,90.3481,90.4256,4580.0
2017-04-17 11:40:00,104.94,105.18,104.93,104.99,15296.0,90.4429,90.6497,90.4343,90.486,15296.0
2017-04-17 11:45:00,104.99,105.09,104.98,105.09,7950.0,90.486,90.5722,90.4774,90.5722,7950.0
2017-04-17 11:50:00,105.09,105.1,105.0,105.07,7567.0,90.5722,90.5808,90.4946,90.5549,7567.0
2017-04-17 11:55:00,105.02,105.12,105.0,105.08,4500.0,90.5118,90.598,90.4946,90.5635,4500.0
2017-04-17 12:00:00,105.08,105.16,105.05,105.06,4360.0,90.5635,90.6325,90.5377,90.5463,4360.0
2017-04-17 12:05:00,105.09,105.13,105.06,105.11,3900.0,90.5722,90.6066,90.5463,90.5894,3900.0
2017-04-17 12:10:00,105.1,105.13,105.08,105.09,4704.0,90.5808,90.6066,90.5635,90.5722,4704.0
2017-04-17 12:15:00,105.08,105.14,105.04,105.1,4542.0,90.5635,90.6153,90.5291,90.5808,4542.0
2017-04-17 12:20:00,105.1,105.23,105.1,105.21,7370.0,90.5808,90.6928,90.5808,90.6756,7370.0
2017-04-17 12:25:00,105.24,105.29,105.21,105.25,6432.0,90.7014,90.7445,90.6756,90.7101,6432.0
2017-04-17 12:30:00,105.26,105.31,105.25,105.28,8295.0,90.7187,90.7618,90.7101,90.7359,8295.0
2017-04-17 12:35:00,105.23,105.26,105.17,105.22,4900.0,90.6928,90.7187,90.6411,90.6842,4900.0
2017-04-17 12:40:00,105.19,105.21,105.16,105.16,3046.0,90.6583,90.6756,90.6325,90.6325,3046.0
2017-04-17 12:45:00,105.15,105.15,105.04,105.04,7898.0,90.6239,90.6239,90.5291,90.5291,7898.0
2017-04-17 12:50:00,105.05,105.07,104.99,105.04,9300.0,90.5377,90.5549,90.486,90.5291,9300.0
2017-04-17 12:55:00,105.05,105.11,105.0,105.0,13588.0,90.5377,90.5894,90.4946,90.4946,13588.0
2017-04-17 13:00:00,105.04,105.06,104.97,105.01,5345.0,90.5291,90.5463,90.4687,90.5032,5345.0
2017-04-17 13:05:00,105.03,105.18,105.03,105.17,8265.0,90.5205,90.6497,90.5205,90.6411,8265.0
2017-04-17 13:10:00,105.18,105.28,105.15,105.2,6803.0,90.6497,90.7359,90.6239,90.667,6803.0
2017-04-17 13:15:00,105.23,105.3,105.2,105.3,3710.0,90.6928,90.7532,90.667,90.7532,3710.0
2017-04-17 13:20:00,105.3,105.3,105.21,105.24,5754.0,90.7532,90.7532,90.6756,90.7014,5754.0
2017-04-17 13:25:00,105.24,105.3,105.24,105.27,4706.0,90.7014,90.7532,90.7014,90.7273,4706.0
2017-04-17 13:30:00,105.25,105.32,105.25,105.3,4814.0,90.7101,90.7704,90.7101,90.7532,4814.0
2017-04-17 13:35:00,105.29,105.3,105.22,105.22,6700.0,90.7445,90.7532,90.6842,90.6842,6700.0
2017-04-17 13:40:00,105.23,105.25,105.16,105.21,6523.0,90.6928,90.7101,90.6325,90.6756,6523.0
2017-04-17 13:45:00,105.23,105.26,105.22,105.24,3446.0,90.6928,90.7187,90.6842,90.7014,3446.0
2017-04-17 13:50:00,105.23,105.24,105.15,105.15,4117.0,90.6928,90.7014,90.6239,90.6239,4117.0
2017-04-17 13:55:00,105.17,105.18,105.13,105.13,2109.0,90.6411,90.6497,90.6066,90.6066,2109.0
2017-04-17 14:00:00,105.16,105.16,105.06,105.14,6116.0,90.6325,90.6325,90.5463,90.6153,6116.0
2017-04-17 14:05:00,105.14,105.17,105.06,105.06,4700.0,90.6153,90.6411,90.5463,90.5463,4700.0
2017-04-17 14:10:00,105.06,105.08,105.05,105.06,3300.0,90.5463,90.5635,90.5377,90.5463,3300.0
2017-04-17 14:15:00,105.08,105.09,105.0,105.01,2900.0,90.5635,90.5722,90.4946,90.5032,2900.0
2017-04-17 14:20:00,105.03,105.06,105.01,105.01,5382.0,90.5205,90.5463,90.5032,90.5032,5382.0
2017-04-17 14:25:00,105.03,105.12,105.02,105.12,4573.0,90.5205,90.598,90.5118,90.598,4573.0
2017-04-17 14:30:00,105.12,105.18,105.11,105.17,5413.0,90.598,90.6497,90.5894,90.6411,5413.0
2017-04-17 14:35:00,105.17,105.18,105.11,105.15,5726.0,90.6411,90.6497,90.5894,90.6239,5726.0
2017-04-17 14:40:00,105.14,105.16,105.12,105.12,6381.0,90.6153,90.6325,90.598,90.598,6381.0
2017-04-17 14:45:00,105.14,105.19,105.14,105.17,6798.0,90.6153,90.6583,90.6153,90.6411,6798.0
2017-04-17 14:50:00,105.18,105.2,105.14,105.15,4669.0,90.6497,90.667,90.6153,90.6239,4669.0
2017-04-17 14:55:00,105.15,105.15,105.02,105.09,5906.0,90.6239,90.6239,90.5118,90.5722,5906.0
2017-04-17 15:00:00,105.06,105.1,105.0,105.03,5861.0,90.5463,90.5808,90.4946,90.5205,5861.0
2017-04-17 15:05:00,105.02,105.09,105.0,105.08,9025.0,90.5118,90.5722,90.4946,90.5635,9025.0
2017-04-17 15:10:00,105.08,105.1,105.03,105.09,7274.0,90.5635,90.5808,90.5205,90.5722,7274.0
2017-04-17 15:15:00,105.09,105.23,105.07,105.23,10063.0,90.5722,90.6928,90.5549,90.6928,10063.0
2017-04-17 15:20:00,105.23,105.25,105.16,105.25,5242.0,90.6928,90.7101,90.6325,90.7101,5242.0
2017-04-17 15:25:00,105.23,105.36,105.22,105.32,7328.0,90.6928,90.8049,90.6842,90.7704,7328.0
2017-04-17 15:30:00,105.31,105.32,105.22,105.22,9535.0,90.7618,90.7704,90.6842,90.6842,9535.0
2017-04-17 15:35:00,105.24,105.29,105.23,105.29,18874.0,90.7014,90.7445,90.6928,90.7445,18874.0
2017-04-17 15:40:00,105.3,105.32,105.27,105.29,12696.0,90.7532,90.7704,90.7273,90.7445,12696.0
2017-04-17 15:45:00,105.3,105.44,105.3,105.44,25790.0,90.7532,90.8738,90.7532,90.8738,25790.0
2017-04-17 15:50:00,105.45,105.46,105.34,105.38,21857.0,90.8824,90.891,90.7876,90.8221,21857.0
2017-04-17 15:55:00,105.38,105.4,105.32,105.39,59908.0,90.8221,90.8393,90.7704,90.8307,59908.0
2017-04-18 09:30:00,104.87,105.38,104.87,105.11,10020.0,90.3826,90.8221,90.3826,90.5894,10020.0
2017-04-18 09:35:00,105.12,105.22,105.0,105.18,7063.0,90.598,90.6842,90.4946,90.6497,7063.0
2017-04-18 09:40:00,105.13,105.13,105.0,105.07,5800.0,90.6066,90.6066,90.4946,90.5549,5800.0
2017-04-18 09:45:00,105.12,105.24,105.02,105.06,3100.0,90.598,90.7014,90.5118,90.5463,3100.0
2017-04-18 09:50:00,105.05,105.08,104.94,105.03,20712.0,90.5377,90.5635,90.4429,90.5205,20712.0
2017-04-18 09:55:00,105.0,105.14,105.0,105.07,16817.0,90.4946,90.6153,90.4946,90.5549,16817.0
2017-04-18 10:00:00,105.07,105.13,105.01,105.05,12901.0,90.5549,90.6066,90.5032,90.5377,12901.0
2017-04-18 10:05:00,105.1,105.21,105.05,105.12,7919.0,90.5808,90.6756,90.5377,90.598,7919.0
2017-04-18 10:10:00,105.13,105.26,105.12,105.26,4700.0,90.6066,90.7187,90.598,90.7187,4700.0
2017-04-18 10:15:00,105.26,105.3,105.22,105.22,5900.0,90.7187,90.7532,90.6842,90.6842,5900.0
2017-04-18 10:20:00,105.26,105.26,105.09,105.11,9357.0,90.7187,90.7187,90.5722,90.5894,9357.0
2017-04-18 10:25:00,105.13,105.29,105.13,105.21,3800.0,90.6066,90.7445,90.6066,90.6756,3800.0
2017-04-18 10:30:00,105.18,105.18,105.14,105.14,7950.0,90.6497,90.6497,90.6153,90.6153,7950.0
2017-04-18 10:35:00,105.14,105.17,105.1,105.12,16412.0,90.6153,90.6411,90.5808,90.598,16412.0
2017-04-18 10:40:00,105.12,105.14,105.05,105.1,6987.0,90.598,90.6153,90.5377,90.5808,6987.0
2017-04-18 10:45:00,105.1,105.13,105.07,105.07,6686.0,90.5808,90.6066,90.5549,90.5549,6686.0
2017-04-18 10:50:00,105.05,105.05,104.93,104.93,3400.0,90.5377,90.5377,90.4343,90.4343,3400.0
2017-04-18 10:55:00,104.95,104.97,104.85,104.88,7000.0,90.4515,90.4687,90.3653,90.3912,7000.0
2017-04-18 11:00:00,104.89,105.0,104.84,104.84,6044.0,90.3998,90.4946,90.3567,90.3567,6044.0
2017-04-18 11:05:00,104.87,104.97,104.86,104.95,7567.0,90.3826,90.4687,90.3739,90.4515,7567.0
2017-04-18 11:10:00,104.97,105.04,104.97,105.0,6305.0,90.4687,90.5291,90.4687,90.4946,6305.0
2017-04-18 11:15:00,105.0,105.0,104.91,104.91,7294.0,90.4946,90.4946,90.417,90.417,7294.0
2017-04-18 11:20:00,104.93,104.98,104.91,104.91,5272.0,90.4343,90.4774,90.417,90.417,5272.0
2017-04-18 11:25:00,104.92,104.92,104.84,104.85,10990.0,90.4256,90.4256,90.3567,90.3653,10990.0
2017-04-18 11:30:00,104.88,104.9,104.76,104.76,11680.0,90.3912,90.4084,90.2878,90.2878,11680.0
2017-04-18 11:35:00,104.75,104.76,104.58,104.6,9915.0,90.2791,90.2878,90.1326,90.1499,9915.0
2017-04-18 11:40:00,104.61,104.61,104.47,104.5,15533.0,90.1585,90.1585,90.0378,90.0637,15533.0
2017-04-18 11:45:00,104.51,104.54,104.43,104.44,5311.0,90.0723,90.0981,90.0033,90.012,5311.0
2017-04-18 11:50:00,104.48,104.56,104.44,104.52,8761.0,90.0464,90.1154,90.012,90.0809,8761.0
2017-04-18 11:55:00,104.54,104.55,104.42,104.42,2809.0,90.0981,90.1068,89.9947,89.9947,2809.0
2017-04-18 12:00:00,104.42,104.42,104.32,104.41,4610.0,89.9947,89.9947,89.9085,89.9861,4610.0
2017-04-18 12:05:00,104.44,104.47,104.39,104.39,2800.0,90.012,90.0378,89.9689,89.9689,2800.0
2017-04-18 12:10:00,104.41,104.43,104.37,104.43,5315.0,89.9861,90.0033,89.9516,90.0033,5315.0
2017-04-18 12:15:00,104.44,104.45,104.37,104.38,3922.0,90.012,90.0206,89.9516,89.9602,3922.0
2017-04-18 12:20:00,104.4,104.51,104.39,104.46,6024.0,89.9775,90.0723,89.9689,90.0292,6024.0
2017-04-18 12:25:00,104.45,104.46,104.4,104.43,7814.0,90.0206,90.0292,89.9775,90.0033,7814.0
2017-04-18 12:30:00,104.44,104.48,104.38,104.48,5655.0,90.012,90.0464,89.9602,90.0464,5655.0
2017-04-18 12:35:00,104.46,104.49,104.42,104.43,6736.0,90.0292,90.0551,89.9947,90.0033,6736.0
2017-04-18 12:40:00,104.44,104.47,104.43,104.45,3550.0,90.012,90.0378,90.0033,90.0206,3550.0
2017-04-18 12:45:00,104.46,104.47,104.41,104.43,8190.0,90.0292,90.0378,89.9861,90.0033,8190.0
2017-04-18 12:50:00,104.45,104.58,104.44,104.57,9015.0,90.0206,90.1326,90.012,90.124,9015.0
2017-04-18 12:55:00,104.6,104.61,104.57,104.57,5466.0,90.1499,90.1585,90.124,90.124,5466.0
2017-04-18 13:00:00,104.56,104.56,104.47,104.49,6359.0,90.1154,90.1154,90.0378,90.0551,6359.0
2017-04-18 13:05:00,104.48,104.51,104.48,104.51,3841.0,90.0464,90.0723,90.0464,90.0723,3841.0
2017-04-18 13:10:00,104.5,104.57,104.49,104.56,4235.0,90.0637,90.124,90.0551,90.1154,4235.0
2017-04-18 13:15:00,104.56,104.56,104.5,104.53,4438.0,90.1154,90.1154,90.0637,90.0895,4438.0
2017-04-18 13:20:00,104.57,104.57,104.48,104.5,3400.0,90.124,90.124,90.0464,90.0637,3400.0
2017-04-18 13:25:00,104.5,104.53,104.49,104.52,9220.0,90.0637,90.0895,90.0551,90.0809,9220.0
2017-04-18 13:30:00,104.5,104.57,104.5,104.56,6222.0,90.0637,90.124,90.0637,90.1154,6222.0
2017-04-18 13:35:00,104.55,104.56,104.53,104.54,6880.0,90.1068,90.1154,90.0895,90.0981,6880.0
2017-04-18 13:40:00,104.54,104.62,104.53,104.59,13190.0,90.0981,90.1671,90.0895,90.1412,13190.0
2017-04-18 13:45:00,104.59,104.61,104.55,104.56,5400.0,90.1412,90.1585,90.1068,90.1154,5400.0
2017-04-18 13:50:00,104.59,104.61,104.54,104.56,5952.0,90.1412,90.1585,90.0981,90.1154,5952.0
2017-04-18 13:55:00,104.57,104.57,104.53,104.55,5475.0,90.124,90.124,90.0895,90.1068,5475.0
2017-04-18 14:00:00,104.56,104.69,104.51,104.69,16637.0,90.1154,90.2274,90.0723,90.2274,16637.0
2017-04-18 14:05:00,104.7,104.78,104.68,104.76,5500.0,90.236,90.305,90.2188,90.2878,5500.0
2017-04-18 14:10:00,104.76,104.77,104.68,104.72,15500.0,90.2878,90.2964,90.2188,90.2533,15500.0
2017-04-18 14:15:00,104.75,104.78,104.67,104.7,6759.0,90.2791,90.305,90.2102,90.236,6759.0
2017-04-18 14:20:00,104.68,104.69,104.62,104.64,7002.0,90.2188,90.2274,90.1671,90.1843,7002.0
2017-04-18 14:25:00,104.62,104.63,104.58,104.62,6002.0,90.1671,90.1757,90.1326,90.1671,6002.0
2017-04-18 14:30:00,104.62,104.62,104.56,104.58,9272.0,90.1671,90.1671,90.1154,90.1326,9272.0
2017-04-18 14:35:00,104.58,104.61,104.56,104.57,21974.0,90.1326,90.1585,90.1154,90.124,21974.0
2017-04-18 14:40:00,104.57,104.59,104.56,104.59,11686.0,90.124,90.1412,90.1154,90.1412,11686.0
2017-04-18 14:45:00,104.59,104.59,104.54,104.56,10808.0,90.1412,90.1412,90.0981,90.1154,10808.0
2017-04-18 14:50:00,104.57,104.61,104.55,104.59,23326.0,90.124,90.1585,90.1068,90.1412,23326.0
2017-04-18 14:55:00,104.59,104.6,104.54,104.6,11328.0,90.1412,90.1499,90.0981,90.1499,11328.0
2017-04-18 15:00:00,104.58,104.63,104.58,104.6,15329.0,90.1326,90.1757,90.1326,90.1499,15329.0
2017-04-18 15:05:00,104.6,104.75,104.6,104.74,14404.0,90.1499,90.2791,90.1499,90.2705,14404.0
2017-04-18 15:10:00,104.73,104.74,104.65,104.68,15522.0,90.2619,90.2705,90.1929,90.2188,15522.0
2017-04-18 15:15:00,104.69,104.78,104.69,104.78,15851.0,90.2274,90.305,90.2274,90.305,15851.0
2017-04-18 15:20:00,104.78,104.87,104.78,104.84,12709.0,90.305,90.3826,90.305,90.3567,12709.0
2017-04-18 15:25:00,104.83,104.84,104.72,104.78,21417.0,90.3481,90.3567,90.2533,90.305,21417.0
2017-04-18 15:30:00,104.78,104.79,104.67,104.69,17791.0,90.305,90.3136,90.2102,90.2274,17791.0
2017-04-18 15:35:00,104.68,104.86,104.67,104.81,28188.0,90.2188,90.3739,90.2102,90.3308,28188.0
2017-04-18 15:40:00,104.81,104.82,104.75,104.75,31921.0,90.3308,90.3395,90.2791,90.2791,31921.0
2017-04-18 15:45:00,104.75,104.9,104.68,104.8,40736.0,90.2791,90.4084,90.2188,90.3222,40736.0
2017-04-18 15:50:00,104.81,104.82,104.76,104.79,54898.0,90.3308,90.3395,90.2878,90.3136,54898.0
2017-04-18 15:55:00,104.79,104.89,104.73,104.73,114523.0,90.3136,90.3998,90.2619,90.2619,114523.0
2017-04-19 09:30:00,104.97,105.8,104.97,105.32,37895.0,90.4687,91.1841,90.4687,90.7704,37895.0
2017-04-19 09:35:00,105.37,105.37,105.14,105.26,5018.0,90.8135,90.8135,90.6153,90.7187,5018.0
2017-04-19 09:40:00,105.27,105.3,105.08,105.13,6973.0,90.7273,90.7532,90.5635,90.6066,6973.0
2017-04-19 09:45:00,105.08,105.27,105.08,105.21,12831.0,90.5635,90.7273,90.5635,90.6756,12831.0
2017-04-19 09:50:00,105.22,105.36,105.2,105.36,6255.0,90.6842,90.8049,90.667,90.8049,6255.0
2017-04-19 09:55:00,105.36,105.41,105.3,105.32,4468.0,90.8049,90.848,90.7532,90.7704,4468.0
2017-04-19 10:00:00,105.3,105.31,105.19,105.25,16527.0,90.7532,90.7618,90.6583,90.7101,16527.0
2017-04-19 10:05:00,105.23,105.33,105.19,105.33,10344.0,90.6928,90.779,90.6583,90.779,10344.0
2017-04-19 10:10:00,105.32,105.33,105.23,105.24,9932.0,90.7704,90.779,90.6928,90.7014,9932.0
2017-04-19 10:15:00,105.23,105.25,105.1,105.25,21925.0,90.6928,90.7101,90.5808,90.7101,21925.0
2017-04-19 10:20:00,105.29,105.32,105.2,105.3,7600.0,90.7445,90.7704,90.667,90.7532,7600.0
2017-04-19 10:25:00,105.32,105.4,105.24,105.3,10026.0,90.7704,90.8393,90.7014,90.7532,10026.0
2017-04-19 10:30:00,105.29,105.32,105.21,105.31,8052.0,90.7445,90.7704,90.6756,90.7618,8052.0
2017-04-19 10:35:00,105.32,105.4,105.2,105.38,14987.0,90.7704,90.8393,90.667,90.8221,14987.0
2017-04-19 10:40:00,105.37,105.52,105.37,105.44,16579.0,90.8135,90.9428,90.8135,90.8738,16579.0
2017-04-19 10:45:00,105.4,105.4,105.25,105.26,10800.0,90.8393,90.8393,90.7101,90.7187,10800.0
2017-04-19 10:50:00,105.25,105.32,105.23,105.28,15416.0,90.7101,90.7704,90.6928,90.7359,15416.0
2017-04-19 10:55:00,105.3,105.34,105.24,105.31,7500.0,90.7532,90.7876,90.7014,90.7618,7500.0
2017-04-19 11:00:00,105.32,105.36,105.29,105.36,9804.0,90.7704,90.8049,90.7445,90.8049,9804.0
2017-04-19 11:05:00,105.34,105.43,105.31,105.33,14198.0,90.7876,90.8652,90.7618,90.779,14198.0
2017-04-19 11:10:00,105.32,105.32,105.27,105.32,7083.0,90.7704,90.7704,90.7273,90.7704,7083.0
2017-04-19 11:15:00,105.3,105.36,105.29,105.35,13200.0,90.7532,90.8049,90.7445,90.7962,13200.0
2017-04-19 11:20:00,105.35,105.42,105.34,105.35,10470.0,90.7962,90.8566,90.7876,90.7962,10470.0
2017-04-19 11:25:00,105.37,105.45,105.31,105.39,7745.0,90.8135,90.8824,90.7618,90.8307,7745.0
2017-04-19 11:30:00,105.37,105.39,105.34,105.34,5958.0,90.8135,90.8307,90.7876,90.7876,5958.0
2017-04-19 11:35:00,105.36,105.38,105.31,105.32,3851.0,90.8049,90.8221,90.7618,90.7704,3851.0
2017-04-19 11:40:00,105.31,105.34,105.25,105.25,11332.0,90.7618,90.7876,90.7101,90.7101,11332.0
2017-04-19 11:45:00,105.25,105.29,105.25,105.27,9343.0,90.7101,90.7445,90.7101,90.7273,9343.0
2017-04-19 11:50:00,105.26,105.27,105.22,105.23,6526.0,90.7187,90.7273,90.6842,90.6928,6526.0
2017-04-19 11:55:00,105.21,105.26,105.2,105.22,7779.0,90.6756,90.7187,90.667,90.6842,7779.0
2017-04-19 12:00:00,105.21,105.29,105.21,105.26,7013.0,90.6756,90.7445,90.6756,90.7187,7013.0
2017-04-19 12:05:00,105.29,105.29,105.2,105.2,13671.0,90.7445,90.7445,90.667,90.667,13671.0
2017-04-19 12:10:00,105.2,105.31,105.2,105.27,7341.0,90.667,90.7618,90.667,90.7273,7341.0
2017-04-19 12:15:00,105.25,105.31,105.22,105.31,3747.0,90.7101,90.7618,90.6842,90.7618,3747.0
2017-04-19 12:20:00,105.31,105.31,105.24,105.29,6392.0,90.7618,90.7618,90.7014,90.7445,6392.0
2017-04-19 12:25:00,105.27,105.32,105.24,105.28,5470.0,90.7273,90.7704,90.7014,90.7359,5470.0
2017-04-19 12:30:00,105.29,105.36,105.27,105.28,13256.0,90.7445,90.8049,90.7273,90.7359,13256.0
2017-04-19 12:35:00,105.26,105.3,105.23,105.28,8825.0,90.7187,90.7532,90.6928,90.7359,8825.0
2017-04-19 12:40:00,105.28,105.31,105.24,105.28,5200.0,90.7359,90.7618,90.7014,90.7359,5200.0
2017-04-19 12:45:00,105.28,105.34,105.28,105.32,2746.0,90.7359,90.7876,90.7359,90.7704,2746.0
2017-04-19 12:50:00,105.29,105.29,105.25,105.29,8148.0,90.7445,90.7445,90.7101,90.7445,8148.0
2017-04-19 12:55:00,105.27,105.29,105.24,105.25,7551.0,90.7273,90.7445,90.7014,90.7101,7551.0
2017-04-19 13:00:00,105.24,105.36,105.22,105.22,15047.0,90.7014,90.8049,90.6842,90.6842,15047.0
2017-04-19 13:05:00,105.21,105.26,105.18,105.21,24167.0,90.6756,90.7187,90.6497,90.6756,24167.0
2017-04-19 13:10:00,105.2,105.28,105.2,105.23,10282.0,90.667,90.7359,90.667,90.6928,10282.0
2017-04-19 13:15:00,105.21,105.25,105.2,105.25,7294.0,90.6756,90.7101,90.667,90.7101,7294.0
2017-04-19 13:20:00,105.23,105.35,105.23,105.29,4741.0,90.6928,90.7962,90.6928,90.7445,4741.0
2017-04-19 13:25:00,105.27,105.29,105.23,105.27,5678.0,90.7273,90.7445,90.6928,90.7273,5678.0
2017-04-19 13:30:00,105.26,105.35,105.23,105.35,17476.0,90.7187,90.7962,90.6928,90.7962,17476.0
2017-04-19 13:35:00,105.35,105.37,105.31,105.31,6106.0,90.7962,90.8135,90.7618,90.7618,6106.0
2017-04-19 13:40:00,105.29,105.35,105.26,105.34,4600.0,90.7445,90.7962,90.7187,90.7876,4600.0
2017-04-19 13:45:00,105.33,105.34,105.26,105.29,4363.0,90.779,90.7876,90.7187,90.7445,4363.0
2017-04-19 13:50:00,105.29,105.37,105.29,105.31,4579.0,90.7445,90.8135,90.7445,90.7618,4579.0
2017-04-19 13:55:00,105.29,105.29,105.23,105.26,7209.0,90.7445,90.7445,90.6928,90.7187,7209.0
2017-04-19 14:00:00,105.24,105.28,105.24,105.25,4300.0,90.7014,90.7359,90.7014,90.7101,4300.0
2017-04-19 14:05:00,105.25,105.26,105.19,105.2,7223.0,90.7101,90.7187,90.6583,90.667,7223.0
2017-04-19 14:10:00,105.18,105.2,105.13,105.15,5140.0,90.6497,90.667,90.6066,90.6239,5140.0
2017-04-19 14:15:00,105.13,105.18,105.08,105.18,6500.0,90.6066,90.6497,90.5635,90.6497,6500.0
2017-04-19 14:20:00,105.13,105.14,105.05,105.05,5896.0,90.6066,90.6153,90.5377,90.5377,5896.0
2017-04-19 14:25:00,105.03,105.11,104.96,105.07,8427.0,90.5205,90.5894,90.4601,90.5549,8427.0
2017-04-19 14:30:00,105.07,105.1,105.03,105.06,7140.0,90.5549,90.5808,90.5205,90.5463,7140.0
2017-04-19 14:35:00,105.06,105.16,105.06,105.11,6044.0,90.5463,90.6325,90.5463,90.5894,6044.0
2017-04-19 14:40:00,105.1,105.1,105.01,105.05,3819.0,90.5808,90.5808,90.5032,90.5377,3819.0
2017-04-19 14:45:00,105.02,105.04,104.88,104.88,4370.0,90.5118,90.5291,90.3912,90.3912,4370.0
2017-04-19 14:50:00,104.87,104.9,104.7,104.78,17060.0,90.3826,90.4084,90.236,90.305,17060.0
2017-04-19 14:55:00,104.77,104.78,104.69,104.74,19992.0,90.2964,90.305,90.2274,90.2705,19992.0
2017-04-19 15:00:00,104.7,104.83,104.67,104.83,9212.0,90.236,90.3481,90.2102,90.3481,9212.0
2017-04-19 15:05:00,104.83,104.85,104.78,104.85,12370.0,90.3481,90.3653,90.305,90.3653,12370.0
2017-04-19 15:10:00,104.87,104.89,104.81,104.83,4086.0,90.3826,90.3998,90.3308,90.3481,4086.0
2017-04-19 15:15:00,104.81,104.9,104.8,104.88,9897.0,90.3308,90.4084,90.3222,90.3912,9897.0
2017-04-19 15:20:00,104.89,104.92,104.87,104.88,9326.0,90.3998,90.4256,90.3826,90.3912,9326.0
2017-04-19 15:25:00,104.88,104.93,104.77,104.79,11064.0,90.3912,90.4343,90.2964,90.3136,11064.0
2017-04-19 15:30:00,104.79,104.86,104.74,104.81,15499.0,90.3136,90.3739,90.2705,90.3308,15499.0
2017-04-19 15:35:00,104.81,104.94,104.8,104.94,15235.0,90.3308,90.4429,90.3222,90.4429,15235.0
2017-04-19 15:40:00,104.94,104.96,104.84,104.89,32490.0,90.4429,90.4601,90.3567,90.3998,32490.0
2017-04-19 15:45:00,104.89,105.01,104.85,104.98,41716.0,90.3998,90.5032,90.3653,90.4774,41716.0
2017-04-19 15:50:00,104.97,104.97,104.86,104.93,51218.0,90.4687,90.4687,90.3739,90.4343,51218.0
2017-04-19 15:55:00,104.93,105.11,104.93,105.01,80411.0,90.4343,90.5894,90.4343,90.5032,80411.0
2017-04-20 09:30:00,105.63,106.49,104.36,106.24,100480.0,91.0376,91.7788,89.943,91.5633,100480.0
2017-04-20 09:35:00,106.36,106.48,105.81,106.17,40669.0,91.6667,91.7701,91.1927,91.503,40669.0
2017-04-20 09:40:00,106.18,106.34,105.94,106.25,36034.0,91.5116,91.6495,91.3047,91.5719,36034.0
2017-04-20 09:45:00,106.26,106.26,105.96,106.02,17462.0,91.5805,91.5805,91.322,91.3737,17462.0
2017-04-20 09:50:00,106.06,106.14,105.84,105.93,20431.0,91.4082,91.4771,91.2186,91.2961,20431.0
2017-04-20 09:55:00,105.92,105.97,105.67,105.73,27466.0,91.2875,91.3306,91.072,91.1237,27466.0
2017-04-20 10:00:00,105.7,105.93,105.24,105.49,52489.0,91.0979,91.2961,90.7014,90.9169,52489.0
2017-04-20 10:05:00,105.52,105.8,105.46,105.78,34916.0,90.9428,91.1841,90.891,91.1668,34916.0
2017-04-20 10:10:00,105.76,105.95,105.7,105.87,147903.0,91.1496,91.3134,91.0979,91.2444,147903.0
2017-04-20 10:15:00,105.91,105.95,105.76,105.82,12383.0,91.2789,91.3134,91.1496,91.2013,12383.0
2017-04-20 10:20:00,105.86,105.86,105.58,105.66,75649.0,91.2358,91.2358,90.9945,91.0634,75649.0
2017-04-20 10:25:00,105.71,105.71,105.52,105.62,12011.0,91.1065,91.1065,90.9428,91.0289,12011.0
2017-04-20 10:30:00,105.62,105.85,105.62,105.77,17469.0,91.0289,91.2272,91.0289,91.1582,17469.0
2017-04-20 10:35:00,105.78,105.78,105.38,105.5,25877.0,91.1668,91.1668,90.8221,90.9255,25877.0
2017-04-20 10:40:00,105.51,105.73,105.49,105.73,9794.0,90.9341,91.1237,90.9169,91.1237,9794.0
2017-04-20 10:45:00,105.78,105.78,105.61,105.64,16910.0,91.1668,91.1668,91.0203,91.0462,16910.0
2017-04-20 10:50:00,105.65,105.67,105.5,105.64,11939.0,91.0548,91.072,90.9255,91.0462,11939.0
2017-04-20 10:55:00,105.64,105.78,105.63,105.77,9114.0,91.0462,91.1668,91.0376,91.1582,9114.0
2017-04-20 11:00:00,105.78,105.82,105.63,105.68,9375.0,91.1668,91.2013,91.0376,91.0807,9375.0
2017-04-20 11:05:00,105.67,105.84,105.67,105.76,11472.0,91.072,91.2186,91.072,91.1496,11472.0
2017-04-20 11:10:00,105.79,105.81,105.7,105.77,15170.0,91.1755,91.1927,91.0979,91.1582,15170.0
2017-04-20 11:15:00,105.74,105.77,105.6,105.7,4521.0,91.1324,91.1582,91.0117,91.0979,4521.0
2017-04-20 11:20:00,105.7,105.77,105.64,105.73,10650.0,91.0979,91.1582,91.0462,91.1237,10650.0
2017-04-20 11:25:00,105.68,105.73,105.66,105.73,9300.0,91.0807,91.1237,91.0634,91.1237,9300.0
2017-04-20 11:30:00,105.75,106.0,105.75,105.99,43214.0,91.141,91.3564,91.141,91.3478,43214.0
2017-04-20 11:35:00,105.97,106.13,105.91,106.12,11616.0,91.3306,91.4685,91.2789,91.4599,11616.0
2017-04-20 11:40:00,106.08,106.09,106.02,106.07,7798.0,91.4254,91.434,91.3737,91.4168,7798.0
2017-04-20 11:45:00,106.03,106.1,105.97,106.09,17460.0,91.3823,91.4426,91.3306,91.434,17460.0
2017-04-20 11:50:00,106.09,106.14,105.98,106.02,11951.0,91.434,91.4771,91.3392,91.3737,11951.0
2017-04-20 11:55:00,106.02,106.02,105.73,105.74,11002.0,91.3737,91.3737,91.1237,91.1324,11002.0
2017-04-20 12:00:00,105.78,105.98,105.76,105.9,15200.0,91.1668,91.3392,91.1496,91.2703,15200.0
2017-04-20 12:05:00,105.93,106.15,105.92,106.01,16900.0,91.2961,91.4857,91.2875,91.3651,16900.0
2017-04-20 12:10:00,106.01,106.04,105.9,105.97,13356.0,91.3651,91.3909,91.2703,91.3306,13356.0
2017-04-20 12:15:00,105.96,105.97,105.88,105.9,5053.0,91.322,91.3306,91.253,91.2703,5053.0
2017-04-20 12:20:00,105.91,106.01,105.88,105.92,8600.0,91.2789,91.3651,91.253,91.2875,8600.0
2017-04-20 12:25:00,105.94,105.94,105.84,105.85,8394.0,91.3047,91.3047,91.2186,91.2272,8394.0
2017-04-20 12:30:00,105.88,105.95,105.84,105.91,19115.0,91.253,91.3134,91.2186,91.2789,19115.0
2017-04-20 12:35:00,105.86,105.98,105.85,105.91,22393.0,91.2358,91.3392,91.2272,91.2789,22393.0
2017-04-20 12:40:00,105.97,106.05,105.96,106.01,10292.0,91.3306,91.3995,91.322,91.3651,10292.0
2017-04-20 12:45:00,106.05,106.09,106.01,106.07,6000.0,91.3995,91.434,91.3651,91.4168,6000.0
2017-04-20 12:50:00,106.05,106.08,105.99,106.03,7150.0,91.3995,91.4254,91.3478,91.3823,7150.0
2017-04-20 12:55:00,106.08,106.1,106.0,106.01,9303.0,91.4254,91.4426,91.3564,91.3651,9303.0
2017-04-20 13:00:00,106.02,106.11,106.02,106.08,26592.0,91.3737,91.4513,91.3737,91.4254,26592.0
2017-04-20 13:05:00,106.07,106.12,106.03,106.03,18666.0,91.4168,91.4599,91.3823,91.3823,18666.0
2017-04-20 13:10:00,106.02,106.02,105.9,105.94,8780.0,91.3737,91.3737,91.2703,91.3047,8780.0
2017-04-20 13:15:00,105.93,105.97,105.91,105.97,2305.0,91.2961,91.3306,91.2789,91.3306,2305.0
2017-04-20 13:20:00,106.0,106.02,105.93,106.02,8977.0,91.3564,91.3737,91.2961,91.3737,8977.0
2017-04-20 13:25:00,105.99,106.07,105.98,106.07,13112.0,91.3478,91.4168,91.3392,91.4168,13112.0
2017-04-20 13:30:00,106.07,106.1,106.07,106.09,6704.0,91.4168,91.4426,91.4168,91.434,6704.0
2017-04-20 13:35:00,106.09,106.12,106.07,106.11,12270.0,91.434,91.4599,91.4168,91.4513,12270.0
2017-04-20 13:40:00,106.09,106.11,106.05,106.05,9434.0,91.434,91.4513,91.3995,91.3995,9434.0
2017-04-20 13:45:00,106.07,106.12,106.06,106.06,5348.0,91.4168,91.4599,91.4082,91.4082,5348.0
2017-04-20 13:50:00,106.09,106.16,106.09,106.11,16754.0,91.434,91.4943,91.434,91.4513,16754.0
2017-04-20 13:55:00,106.1,106.55,106.07,106.55,34055.0,91.4426,91.8305,91.4168,91.8305,34055.0
2017-04-20 14:00:00,106.55,106.61,106.29,106.33,10114.0,91.8305,91.8822,91.6064,91.6409,10114.0
2017-04-20 14:05:00,106.39,106.44,106.32,106.32,9807.0,91.6926,91.7357,91.6322,91.6322,9807.0
2017-04-20 14:10:00,106.33,106.43,106.19,106.41,52130.0,91.6409,91.727,91.5202,91.7098,52130.0
2017-04-20 14:15:00,106.37,106.41,106.26,106.39,8620.0,91.6753,91.7098,91.5805,91.6926,8620.0
2017-04-20 14:20:00,106.38,106.6,106.38,106.54,10595.0,91.684,91.8736,91.684,91.8219,10595.0
2017-04-20 14:25:00,106.55,106.55,106.08,106.14,57523.0,91.8305,91.8305,91.4254,91.4771,57523.0
2017-04-20 14:30:00,106.16,106.27,106.13,106.26,14548.0,91.4943,91.5892,91.4685,91.5805,14548.0
2017-04-20 14:35:00,106.26,106.4,106.1,106.16,25200.0,91.5805,91.7012,91.4426,91.4943,25200.0
2017-04-20 14:40:00,106.17,106.22,106.13,106.16,9914.0,91.503,91.5461,91.4685,91.4943,9914.0
2017-04-20 14:45:00,106.16,106.23,105.99,106.16,22481.0,91.4943,91.5547,91.3478,91.4943,22481.0
2017-04-20 14:50:00,106.17,106.26,106.13,106.25,5506.0,91.503,91.5805,91.4685,91.5719,5506.0
2017-04-20 14:55:00,106.2,106.33,106.2,106.2,17926.0,91.5288,91.6409,91.5288,91.5288,17926.0
2017-04-20 15:00:00,106.24,106.37,106.24,106.3,10959.0,91.5633,91.6753,91.5633,91.615,10959.0
2017-04-20 15:05:00,106.29,106.44,106.29,106.41,7519.0,91.6064,91.7357,91.6064,91.7098,7519.0
2017-04-20 15:10:00,106.42,106.45,106.36,106.4,33407.0,91.7184,91.7443,91.6667,91.7012,33407.0
2017-04-20 15:15:00,106.41,106.48,106.41,106.44,10271.0,91.7098,91.7701,91.7098,91.7357,10271.0
2017-04-20 15:20:00,106.43,106.47,106.33,106.37,18256.0,91.727,91.7615,91.6409,91.6753,18256.0
2017-04-20 15:25:00,106.38,106.38,106.29,106.32,17441.0,91.684,91.684,91.6064,91.6322,17441.0
2017-04-20 15:30:00,106.32,106.46,106.23,106.26,31269.0,91.6322,91.7529,91.5547,91.5805,31269.0
2017-04-20 15:35:00,106.25,106.33,106.24,106.33,94202.0,91.5719,91.6409,91.5633,91.6409,94202.0
2017-04-20 15:40:00,106.33,106.37,106.32,106.34,22914.0,91.6409,91.6753,91.6322,91.6495,22914.0
2017-04-20 15:45:00,106.35,106.43,106.27,106.28,44849.0,91.6581,91.727,91.5892,91.5978,44849.0
2017-04-20 15:50:00,106.28,106.38,106.27,106.38,59171.0,91.5978,91.684,91.5892,91.684,59171.0
2017-04-20 15:55:00,106.37,106.48,106.3,106.37,97707.0,91.6753,91.7701,91.615,91.6753,97707.0
2017-04-21 09:30:00,106.66,106.67,106.15,106.47,83248.0,91.9253,91.9339,91.4857,91.7615,83248.0
2017-04-21 09:35:00,106.51,106.6,106.24,106.28,20398.0,91.796,91.8736,91.5633,91.5978,20398.0
2017-04-21 09:40:00,106.29,106.38,106.15,106.3,65052.0,91.6064,91.684,91.4857,91.615,65052.0
2017-04-21 09:45:00,106.3,106.57,106.28,106.48,47096.0,91.615,91.8477,91.5978,91.7701,47096.0
2017-04-21 09:50:00,106.5,106.51,106.24,106.28,24622.0,91.7874,91.796,91.5633,91.5978,24622.0
2017-04-21 09:55:00,106.25,106.3,106.04,106.22,28006.0,91.5719,91.615,91.3909,91.5461,28006.0
2017-04-21 10:00:00,106.26,106.54,106.26,106.47,39486.0,91.5805,91.8219,91.5805,91.7615,39486.0
2017-04-21 10:05:00,106.48,106.66,106.42,106.59,21023.0,91.7701,91.9253,91.7184,91.8649,21023.0
2017-04-21 10:10:00,106.6,107.16,106.6,106.94,40889.0,91.8736,92.3562,91.8736,92.1666,40889.0
2017-04-21 10:15:00,106.96,107.06,106.92,106.94,16372.0,92.1838,92.27,92.1494,92.1666,16372.0
2017-04-21 10:20:00,106.91,106.93,106.71,106.75,13614.0,92.1407,92.158,91.9684,92.0028,13614.0
2017-04-21 10:25:00,106.8,106.83,106.53,106.61,9629.0,92.0459,92.0718,91.8132,91.8822,9629.0
2017-04-21 10:30:00,106.64,106.64,106.48,106.56,16971.0,91.908,91.908,91.7701,91.8391,16971.0
2017-04-21 10:35:00,106.56,106.59,106.32,106.41,20098.0,91.8391,91.8649,91.6322,91.7098,20098.0
2017-04-21 10:40:00,106.38,106.56,106.38,106.51,27220.0,91.684,91.8391,91.684,91.796,27220.0
2017-04-21 10:45:00,106.51,106.59,106.41,106.44,24658.0,91.796,91.8649,91.7098,91.7357,24658.0
2017-04-21 10:50:00,106.47,106.48,106.25,106.34,9294.0,91.7615,91.7701,91.5719,91.6495,9294.0
2017-04-21 10:55:00,106.33,106.36,106.19,106.22,16138.0,91.6409,91.6667,91.5202,91.5461,16138.0
2017-04-21 11:00:00,106.21,106.32,106.12,106.19,28523.0,91.5374,91.6322,91.4599,91.5202,28523.0
2017-04-21 11:05:00,106.21,106.46,106.15,106.37,28126.0,91.5374,91.7529,91.4857,91.6753,28126.0
2017-04-21 11:10:00,106.34,106.39,106.2,106.2,13759.0,91.6495,91.6926,91.5288,91.5288,13759.0
2017-04-21 11:15:00,106.2,106.25,106.13,106.14,10906.0,91.5288,91.5719,91.4685,91.4771,10906.0
2017-04-21 11:20:00,106.17,106.18,106.07,106.17,13322.0,91.503,91.5116,91.4168,91.503,13322.0
2017-04-21 11:25:00,106.19,106.33,106.17,106.3,8444.0,91.5202,91.6409,91.503,91.615,8444.0
2017-04-21 11:30:00,106.32,106.39,106.16,106.35,18661.0,91.6322,91.6926,91.4943,91.6581,18661.0
2017-04-21 11:35:00,106.34,106.38,106.28,106.33,6793.0,91.6495,91.684,91.5978,91.6409,6793.0
2017-04-21 11:40:00,106.37,106.54,106.3,106.54,8007.0,91.6753,91.8219,91.615,91.8219,8007.0
2017-04-21 11:45:00,106.53,106.54,106.41,106.43,8126.0,91.8132,91.8219,91.7098,91.727,8126.0
2017-04-21 11:50:00,106.43,106.46,106.39,106.46,4174.0,91.727,91.7529,91.6926,91.7529,4174.0
2017-04-21 11:55:00,106.46,106.5,106.39,106.41,11937.0,91.7529,91.7874,91.6926,91.7098,11937.0
2017-04-21 12:00:00,106.41,106.44,106.36,106.4,7001.0,91.7098,91.7357,91.6667,91.7012,7001.0
2017-04-21 12:05:00,106.4,106.4,106.24,106.37,33416.0,91.7012,91.7012,91.5633,91.6753,33416.0
2017-04-21 12:10:00,106.38,106.4,106.28,106.29,9714.0,91.684,91.7012,91.5978,91.6064,9714.0
2017-04-21 12:15:00,106.29,106.46,106.28,106.44,8100.0,91.6064,91.7529,91.5978,91.7357,8100.0
2017-04-21 12:20:00,106.46,106.5,106.42,106.44,9614.0,91.7529,91.7874,91.7184,91.7357,9614.0
2017-04-21 12:25:00,106.46,106.53,106.44,106.48,5800.0,91.7529,91.8132,91.7357,91.7701,5800.0
2017-04-21 12:30:00,106.48,106.49,106.44,106.48,10132.0,91.7701,91.7788,91.7357,91.7701,10132.0
2017-04-21 12:35:00,106.45,106.46,106.33,106.43,17232.0,91.7443,91.7529,91.6409,91.727,17232.0
2017-04-21 12:40:00,106.44,106.62,106.44,106.62,12754.0,91.7357,91.8908,91.7357,91.8908,12754.0
2017-04-21 12:45:00,106.6,106.6,106.47,106.5,2855.0,91.8736,91.8736,91.7615,91.7874,2855.0
2017-04-21 12:50:00,106.51,106.53,106.44,106.48,6002.0,91.796,91.8132,91.7357,91.7701,6002.0
2017-04-21 12:55:00,106.42,106.48,106.42,106.42,3850.0,91.7184,91.7701,91.7184,91.7184,3850.0
2017-04-21 13:00:00,106.47,106.53,106.43,106.46,4717.0,91.7615,91.8132,91.727,91.7529,4717.0
2017-04-21 13:05:00,106.46,106.5,106.42,106.46,3200.0,91.7529,91.7874,91.7184,91.7529,3200.0
2017-04-21 13:10:00,106.47,106.47,106.21,106.27,6856.0,91.7615,91.7615,91.5374,91.5892,6856.0
2017-04-21 13:15:00,106.26,106.31,106.23,106.28,2884.0,91.5805,91.6236,91.5547,91.5978,2884.0
2017-04-21 13:20:00,106.24,106.33,106.19,106.33,3889.0,91.5633,91.6409,91.5202,91.6409,3889.0
2017-04-21 13:25:00,106.33,106.35,106.24,106.35,6899.0,91.6409,91.6581,91.5633,91.6581,6899.0
2017-04-21 13:30:00,106.35,106.36,106.3,106.31,4001.0,91.6581,91.6667,91.615,91.6236,4001.0
2017-04-21 13:35:00,106.33,106.33,106.26,106.3,5063.0,91.6409,91.6409,91.5805,91.615,5063.0
2017-04-21 13:40:00,106.27,106.31,106.2,106.28,7196.0,91.5892,91.6236,91.5288,91.5978,7196.0
2017-04-21 13:45:00,106.28,106.28,106.22,106.25,3152.0,91.5978,91.5978,91.5461,91.5719,3152.0
2017-04-21 13:50:00,106.25,106.28,106.21,106.26,3600.0,91.5719,91.5978,91.5374,91.5805,3600.0
2017-04-21 13:55:00,106.24,106.41,106.24,106.38,13870.0,91.5633,91.7098,91.5633,91.684,13870.0
2017-04-21 14:00:00,106.36,106.42,106.33,106.42,5011.0,91.6667,91.7184,91.6409,91.7184,5011.0
2017-04-21 14:05:00,106.4,106.48,106.4,106.48,5283.0,91.7012,91.7701,91.7012,91.7701,5283.0
2017-04-21 14:10:00,106.49,106.56,106.46,106.55,28893.0,91.7788,91.8391,91.7529,91.8305,28893.0
2017-04-21 14:15:00,106.55,106.6,106.49,106.52,13001.0,91.8305,91.8736,91.7788,91.8046,13001.0
2017-04-21 14:20:00,106.52,106.63,106.49,106.5,8847.0,91.8046,91.8994,91.7788,91.7874,8847.0
2017-04-21 14:25:00,106.54,106.63,106.52,106.63,13597.0,91.8219,91.8994,91.8046,91.8994,13597.0
2017-04-21 14:30:00,106.65,106.7,106.61,106.67,7169.0,91.9167,91.9597,91.8822,91.9339,7169.0
2017-04-21 14:35:00,106.7,106.74,106.63,106.71,9376.0,91.9597,91.9942,91.8994,91.9684,9376.0
2017-04-21 14:40:00,106.7,106.72,106.61,106.62,5855.0,91.9597,91.977,91.8822,91.8908,5855.0
2017-04-21 14:45:00,106.63,106.63,106.53,106.56,7220.0,91.8994,91.8994,91.8132,91.8391,7220.0
2017-04-21 14:50:00,106.55,106.57,106.48,106.5,8055.0,91.8305,91.8477,91.7701,91.7874,8055.0
2017-04-21 14:55:00,106.48,106.53,106.48,106.51,10533.0,91.7701,91.8132,91.7701,91.796,10533.0
2017-04-21 15:00:00,106.51,106.61,106.47,106.6,10681.0,91.796,91.8822,91.7615,91.8736,10681.0
2017-04-21 15:05:00,106.59,106.59,106.4,106.41,16646.0,91.8649,91.8649,91.7012,91.7098,16646.0
2017-04-21 15:10:00,106.41,106.43,106.36,106.4,12775.0,91.7098,91.727,91.6667,91.7012,12775.0
2017-04-21 15:15:00,106.38,106.4,106.31,106.33,13445.0,91.684,91.7012,91.6236,91.6409,13445.0
2017-04-21 15:20:00,106.32,106.34,106.22,106.24,27471.0,91.6322,91.6495,91.5461,91.5633,27471.0
2017-04-21 15:25:00,106.24,106.25,106.23,106.25,14953.0,91.5633,91.5719,91.5547,91.5719,14953.0
2017-04-21 15:30:00,106.25,106.25,106.23,106.24,23010.0,91.5719,91.5719,91.5547,91.5633,23010.0
2017-04-21 15:35:00,106.23,106.25,106.22,106.24,27408.0,91.5547,91.5719,91.5461,91.5633,27408.0
2017-04-21 15:40:00,106.24,106.28,106.18,106.23,45865.0,91.5633,91.5978,91.5116,91.5547,45865.0
2017-04-21 15:45:00,106.22,106.33,106.22,106.28,41166.0,91.5461,91.6409,91.5461,91.5978,41166.0
2017-04-21 15:50:00,106.28,106.28,106.2,106.22,51662.0,91.5978,91.5978,91.5288,91.5461,51662.0
2017-04-21 15:55:00,106.23,106.25,105.98,106.13,155164.0,91.5547,91.5719,91.3392,91.4685,155164.0
2017-04-24 09:30:00,108.03,108.07,107.14,107.71,56343.0,93.106,93.1405,92.339,92.8302,56343.0
2017-04-24 09:35:00,107.6,108.21,107.42,107.63,47939.0,92.7354,93.2611,92.5803,92.7613,47939.0
2017-04-24 09:40:00,107.69,107.75,107.39,107.64,76261.0,92.813,92.8647,92.5544,92.7699,76261.0
2017-04-24 09:45:00,107.59,108.03,107.59,107.67,54337.0,92.7268,93.106,92.7268,92.7957,54337.0
2017-04-24 09:50:00,107.75,107.99,107.72,107.96,47552.0,92.8647,93.0715,92.8388,93.0457,47552.0
2017-04-24 09:55:00,107.95,108.05,107.92,108.05,35919.0,93.0371,93.1232,93.0112,93.1232,35919.0
2017-04-24 10:00:00,108.05,108.05,107.76,107.93,46298.0,93.1232,93.1232,92.8733,93.0198,46298.0
2017-04-24 10:05:00,107.92,108.0,107.83,107.93,20083.0,93.0112,93.0802,92.9336,93.0198,20083.0
2017-04-24 10:10:00,107.88,108.04,107.87,107.98,18100.0,92.9767,93.1146,92.9681,93.0629,18100.0
2017-04-24 10:15:00,108.02,108.02,107.86,107.89,10602.0,93.0974,93.0974,92.9595,92.9854,10602.0
2017-04-24 10:20:00,107.9,108.03,107.9,107.91,12979.0,92.994,93.106,92.994,93.0026,12979.0
2017-04-24 10:25:00,107.92,107.96,107.88,107.92,28972.0,93.0112,93.0457,92.9767,93.0112,28972.0
2017-04-24 10:30:00,107.9,107.92,107.74,107.76,16299.0,92.994,93.0112,92.8561,92.8733,16299.0
2017-04-24 10:35:00,107.75,107.95,107.7,107.87,122923.0,92.8647,93.0371,92.8216,92.9681,122923.0
2017-04-24 10:40:00,107.89,107.95,107.78,107.82,26762.0,92.9854,93.0371,92.8905,92.925,26762.0
2017-04-24 10:45:00,107.8,107.82,107.7,107.8,13818.0,92.9078,92.925,92.8216,92.9078,13818.0
2017-04-24 10:50:00,107.78,107.79,107.66,107.68,8648.0,92.8905,92.8992,92.7871,92.8044,8648.0
2017-04-24 10:55:00,107.69,107.75,107.63,107.64,10347.0,92.813,92.8647,92.7613,92.7699,10347.0
2017-04-24 11:00:00,107.64,107.71,107.62,107.67,17728.0,92.7699,92.8302,92.7527,92.7957,17728.0
2017-04-24 11:05:00,107.66,107.7,107.48,107.52,26935.0,92.7871,92.8216,92.632,92.6665,26935.0
2017-04-24 11:10:00,107.53,107.57,107.37,107.42,24222.0,92.6751,92.7096,92.5372,92.5803,24222.0
2017-04-24 11:15:00,107.43,107.58,107.29,107.39,50401.0,92.5889,92.7182,92.4682,92.5544,50401.0
2017-04-24 11:20:00,107.39,107.46,107.21,107.21,34185.0,92.5544,92.6148,92.3993,92.3993,34185.0
2017-04-24 11:25:00,107.25,107.29,106.9,107.14,45757.0,92.4338,92.4682,92.1321,92.339,45757.0
2017-04-24 11:30:00,107.15,107.38,107.15,107.35,12210.0,92.3476,92.5458,92.3476,92.52,12210.0
2017-04-24 11:35:00,107.34,107.5,107.28,107.44,27947.0,92.5113,92.6492,92.4596,92.5975,27947.0
2017-04-24 11:40:00,107.45,107.61,107.43,107.58,16967.0,92.6061,92.744,92.5889,92.7182,16967.0
2017-04-24 11:45:00,107.56,107.58,107.51,107.52,8245.0,92.7009,92.7182,92.6578,92.6665,8245.0
2017-04-24 11:50:00,107.53,107.58,107.5,107.54,11323.0,92.6751,92.7182,92.6492,92.6837,11323.0
2017-04-24 11:55:00,107.56,107.58,107.45,107.47,15566.0,92.7009,92.7182,92.6061,92.6234,15566.0
2017-04-24 12:00:00,107.47,107.52,107.39,107.39,14299.0,92.6234,92.6665,92.5544,92.5544,14299.0
2017-04-24 12:05:00,107.38,107.38,107.17,107.24,11356.0,92.5458,92.5458,92.3648,92.4251,11356.0
2017-04-24 12:10:00,107.27,107.28,107.15,107.16,7667.0,92.451,92.4596,92.3476,92.3562,7667.0
2017-04-24 12:15:00,107.15,107.22,107.13,107.19,13708.0,92.3476,92.4079,92.3303,92.3821,13708.0
2017-04-24 12:20:00,107.2,107.22,107.15,107.18,5602.0,92.3907,92.4079,92.3476,92.3734,5602.0
2017-04-24 12:25:00,107.19,107.32,107.15,107.32,13155.0,92.3821,92.4941,92.3476,92.4941,13155.0
2017-04-24 12:30:00,107.34,107.51,107.32,107.51,14777.0,92.5113,92.6578,92.4941,92.6578,14777.0
2017-04-24 12:35:00,107.5,107.52,107.43,107.47,8599.0,92.6492,92.6665,92.5889,92.6234,8599.0
2017-04-24 12:40:00,107.44,107.51,107.41,107.51,9945.0,92.5975,92.6578,92.5717,92.6578,9945.0
2017-04-24 12:45:00,107.52,107.54,107.44,107.45,4460.0,92.6665,92.6837,92.5975,92.6061,4460.0
2017-04-24 12:50:00,107.45,107.55,107.45,107.53,8655.0,92.6061,92.6923,92.6061,92.6751,8655.0
2017-04-24 12:55:00,107.54,107.56,107.5,107.55,8148.0,92.6837,92.7009,92.6492,92.6923,8148.0
2017-04-24 13:00:00,107.56,107.58,107.39,107.4,28936.0,92.7009,92.7182,92.5544,92.563,28936.0
2017-04-24 13:05:00,107.39,107.46,107.33,107.4,6492.0,92.5544,92.6148,92.5027,92.563,6492.0
2017-04-24 13:10:00,107.39,107.48,107.38,107.47,6499.0,92.5544,92.632,92.5458,92.6234,6499.0
2017-04-24 13:15:00,107.49,107.55,107.44,107.55,7470.0,92.6406,92.6923,92.5975,92.6923,7470.0
2017-04-24 13:20:00,107.51,107.63,107.48,107.57,7566.0,92.6578,92.7613,92.632,92.7096,7566.0
2017-04-24 13:25:00,107.58,107.58,107.44,107.48,7630.0,92.7182,92.7182,92.5975,92.632,7630.0
2017-04-24 13:30:00,107.48,107.5,107.44,107.5,9065.0,92.632,92.6492,92.5975,92.6492,9065.0
2017-04-24 13:35:00,107.49,107.55,107.47,107.5,10266.0,92.6406,92.6923,92.6234,92.6492,10266.0
2017-04-24 13:40:00,107.52,107.54,107.49,107.5,3880.0,92.6665,92.6837,92.6406,92.6492,3880.0
2017-04-24 13:45:00,107.5,107.52,107.43,107.5,5666.0,92.6492,92.6665,92.5889,92.6492,5666.0
2017-04-24 13:50:00,107.5,107.51,107.46,107.49,4729.0,92.6492,92.6578,92.6148,92.6406,4729.0
2017-04-24 13:55:00,107.5,107.56,107.46,107.49,11836.0,92.6492,92.7009,92.6148,92.6406,11836.0
2017-04-24 14:00:00,107.49,107.49,107.43,107.46,2990.0,92.6406,92.6406,92.5889,92.6148,2990.0
2017-04-24 14:05:00,107.46,107.53,107.44,107.49,5761.0,92.6148,92.6751,92.5975,92.6406,5761.0
2017-04-24 14:10:00,107.52,107.54,107.41,107.42,10646.0,92.6665,92.6837,92.5717,92.5803,10646.0
2017-04-24 14:15:00,107.44,107.66,107.44,107.6,12769.0,92.5975,92.7871,92.5975,92.7354,12769.0
2017-04-24 14:20:00,107.58,107.73,107.58,107.69,14211.0,92.7182,92.8475,92.7182,92.813,14211.0
2017-04-24 14:25:00,107.69,107.74,107.62,107.72,11300.0,92.813,92.8561,92.7527,92.8388,11300.0
2017-04-24 14:30:00,107.71,107.75,107.68,107.73,11541.0,92.8302,92.8647,92.8044,92.8475,11541.0
2017-04-24 14:35:00,107.71,107.74,107.67,107.72,3100.0,92.8302,92.8561,92.7957,92.8388,3100.0
2017-04-24 14:40:00,107.69,107.75,107.66,107.7,12528.0,92.813,92.8647,92.7871,92.8216,12528.0
2017-04-24 14:45:00,107.71,107.86,107.71,107.81,19959.0,92.8302,92.9595,92.8302,92.9164,19959.0
2017-04-24 14:50:00,107.8,107.94,107.79,107.94,42327.0,92.9078,93.0284,92.8992,93.0284,42327.0
2017-04-24 14:55:00,107.94,108.02,107.9,108.0,43509.0,93.0284,93.0974,92.994,93.0802,43509.0
2017-04-24 15:00:00,108.0,108.1,107.98,108.07,24406.0,93.0802,93.1663,93.0629,93.1405,24406.0
2017-04-24 15:05:00,108.08,108.22,108.04,108.2,27776.0,93.1491,93.2698,93.1146,93.2525,27776.0
2017-04-24 15:10:00,108.17,108.2,108.0,108.07,18498.0,93.2267,93.2525,93.0802,93.1405,18498.0
2017-04-24 15:15:00,108.05,108.06,108.0,108.0,16779.0,93.1232,93.1319,93.0802,93.0802,16779.0
2017-04-24 15:20:00,108.01,108.09,107.99,108.0,19610.0,93.0888,93.1577,93.0715,93.0802,19610.0
2017-04-24 15:25:00,108.0,108.09,108.0,108.07,18783.0,93.0802,93.1577,93.0802,93.1405,18783.0
2017-04-24 15:30:00,108.05,108.09,108.02,108.03,11926.0,93.1232,93.1577,93.0974,93.106,11926.0
2017-04-24 15:35:00,108.04,108.17,108.02,108.08,17135.0,93.1146,93.2267,93.0974,93.1491,17135.0
2017-04-24 15:40:00,108.07,108.12,108.05,108.12,18134.0,93.1405,93.1836,93.1232,93.1836,18134.0
2017-04-24 15:45:00,108.12,108.16,107.97,108.02,43243.0,93.1836,93.2181,93.0543,93.0974,43243.0
2017-04-24 15:50:00,108.01,108.05,108.0,108.02,37939.0,93.0888,93.1232,93.0802,93.0974,37939.0
2017-04-24 15:55:00,108.02,108.07,108.0,108.0,97481.0,93.0974,93.1405,93.0802,93.0802,97481.0
2017-04-25 09:30:00,108.18,109.0,108.18,108.55,51492.0,93.2353,93.942,93.2353,93.5542,51492.0
2017-04-25 09:35:00,108.59,109.09,108.59,108.79,19724.0,93.5886,94.0196,93.5886,93.761,19724.0
2017-04-25 09:40:00,108.79,108.89,108.43,108.62,16285.0,93.761,93.8472,93.4508,93.6145,16285.0
2017-04-25 09:45:00,108.62,108.85,108.6,108.8,18519.0,93.6145,93.8127,93.5973,93.7696,18519.0
2017-04-25 09:50:00,108.77,108.82,108.57,108.74,26671.0,93.7438,93.7869,93.5714,93.7179,26671.0
2017-04-25 09:55:00,108.74,109.0,108.69,109.0,30705.0,93.7179,93.942,93.6748,93.942,30705.0
2017-04-25 10:00:00,109.0,109.03,108.84,109.02,24954.0,93.942,93.9679,93.8041,93.9592,24954.0
2017-04-25 10:05:00,109.03,109.23,109.02,109.19,19932.0,93.9679,94.1402,93.9592,94.1058,19932.0
2017-04-25 10:10:00,109.2,109.32,109.16,109.21,18589.0,94.1144,94.2178,94.0799,94.123,18589.0
2017-04-25 10:15:00,109.22,109.44,109.22,109.36,20402.0,94.1316,94.3212,94.1316,94.2523,20402.0
2017-04-25 10:20:00,109.36,109.47,109.31,109.38,25243.0,94.2523,94.3471,94.2092,94.2695,25243.0
2017-04-25 10:25:00,109.38,109.47,109.32,109.45,17061.0,94.2695,94.3471,94.2178,94.3298,17061.0
2017-04-25 10:30:00,109.46,109.53,109.46,109.49,24879.0,94.3385,94.3988,94.3385,94.3643,24879.0
2017-04-25 10:35:00,109.49,109.51,109.44,109.46,29102.0,94.3643,94.3816,94.3212,94.3385,29102.0
2017-04-25 10:40:00,109.44,109.47,109.24,109.29,25157.0,94.3212,94.3471,94.1489,94.1919,25157.0
2017-04-25 10:45:00,109.28,109.3,109.15,109.15,50883.0,94.1833,94.2006,94.0713,94.0713,50883.0
2017-04-25 10:50:00,109.18,109.27,109.17,109.24,22579.0,94.0971,94.1747,94.0885,94.1489,22579.0
2017-04-25 10:55:00,109.24,109.26,109.12,109.23,18577.0,94.1489,94.1661,94.0454,94.1402,18577.0
2017-04-25 11:00:00,109.22,109.45,109.22,109.44,23542.0,94.1316,94.3298,94.1316,94.3212,23542.0
2017-04-25 11:05:00,109.42,109.53,109.42,109.42,18544.0,94.304,94.3988,94.304,94.304,18544.0
2017-04-25 11:10:00,109.44,109.47,109.29,109.39,15977.0,94.3212,94.3471,94.1919,94.2781,15977.0
2017-04-25 11:15:00,109.38,109.46,109.37,109.45,11704.0,94.2695,94.3385,94.2609,94.3298,11704.0
2017-04-25 11:20:00,109.48,109.48,109.37,109.38,11605.0,94.3557,94.3557,94.2609,94.2695,11605.0
2017-04-25 11:25:00,109.37,109.46,109.37,109.44,25396.0,94.2609,94.3385,94.2609,94.3212,25396.0
2017-04-25 11:30:00,109.44,109.5,109.41,109.48,14718.0,94.3212,94.3729,94.2954,94.3557,14718.0
2017-04-25 11:35:00,109.47,109.47,109.36,109.39,15858.0,94.3471,94.3471,94.2523,94.2781,15858.0
2017-04-25 11:40:00,109.39,109.39,109.31,109.36,7036.0,94.2781,94.2781,94.2092,94.2523,7036.0
2017-04-25 11:45:00,109.37,109.42,109.36,109.4,10300.0,94.2609,94.304,94.2523,94.2868,10300.0
2017-04-25 11:50:00,109.39,109.43,109.35,109.4,15000.0,94.2781,94.3126,94.2437,94.2868,15000.0
2017-04-25 11:55:00,109.4,109.59,109.38,109.56,21132.0,94.2868,94.4505,94.2695,94.4246,21132.0
2017-04-25 12:00:00,109.57,109.59,109.5,109.59,8131.0,94.4333,94.4505,94.3729,94.4505,8131.0
2017-04-25 12:05:00,109.6,109.62,109.56,109.57,10054.0,94.4591,94.4764,94.4246,94.4333,10054.0
2017-04-25 12:10:00,109.57,109.57,109.43,109.47,8331.0,94.4333,94.4333,94.3126,94.3471,8331.0
2017-04-25 12:15:00,109.48,109.54,109.44,109.53,9250.0,94.3557,94.4074,94.3212,94.3988,9250.0
2017-04-25 12:20:00,109.53,109.6,109.52,109.54,7957.0,94.3988,94.4591,94.3902,94.4074,7957.0
2017-04-25 12:25:00,109.55,109.6,109.53,109.59,12458.0,94.416,94.4591,94.3988,94.4505,12458.0
2017-04-25 12:30:00,109.59,109.6,109.51,109.51,8885.0,94.4505,94.4591,94.3816,94.3816,8885.0
2017-04-25 12:35:00,109.49,109.54,109.45,109.53,11123.0,94.3643,94.4074,94.3298,94.3988,11123.0
2017-04-25 12:40:00,109.53,109.54,109.5,109.53,4300.0,94.3988,94.4074,94.3729,94.3988,4300.0
2017-04-25 12:45:00,109.51,109.6,109.51,109.58,2503.0,94.3816,94.4591,94.3816,94.4419,2503.0
2017-04-25 12:50:00,109.59,109.63,109.56,109.63,10629.0,94.4505,94.485,94.4246,94.485,10629.0
2017-04-25 12:55:00,109.62,109.65,109.59,109.62,8723.0,94.4764,94.5022,94.4505,94.4764,8723.0
2017-04-25 13:00:00,109.63,109.74,109.62,109.74,15913.0,94.485,94.5798,94.4764,94.5798,15913.0
2017-04-25 13:05:00,109.73,109.8,109.68,109.73,19400.0,94.5712,94.6315,94.5281,94.5712,19400.0
2017-04-25 13:10:00,109.72,110.0,109.72,110.0,49105.0,94.5625,94.8039,94.5625,94.8039,49105.0
2017-04-25 13:15:00,109.99,110.04,109.93,109.95,34936.0,94.7952,94.8383,94.7435,94.7608,34936.0
2017-04-25 13:20:00,109.96,109.97,109.9,109.9,7152.0,94.7694,94.778,94.7177,94.7177,7152.0
2017-04-25 13:25:00,109.9,109.9,109.83,109.86,7457.0,94.7177,94.7177,94.6573,94.6832,7457.0
2017-04-25 13:30:00,109.86,109.87,109.8,109.86,9850.0,94.6832,94.6918,94.6315,94.6832,9850.0
2017-04-25 13:35:00,109.86,109.87,109.83,109.86,6630.0,94.6832,94.6918,94.6573,94.6832,6630.0
2017-04-25 13:40:00,109.85,109.89,109.84,109.88,8286.0,94.6746,94.7091,94.666,94.7004,8286.0
2017-04-25 13:45:00,109.87,109.89,109.86,109.88,3591.0,94.6918,94.7091,94.6832,94.7004,3591.0
2017-04-25 13:50:00,109.88,109.93,109.88,109.93,8706.0,94.7004,94.7435,94.7004,94.7435,8706.0
2017-04-25 13:55:00,109.94,109.98,109.92,109.98,8921.0,94.7522,94.7866,94.7349,94.7866,8921.0
2017-04-25 14:00:00,109.98,109.98,109.94,109.97,10300.0,94.7866,94.7866,94.7522,94.778,10300.0
2017-04-25 14:05:00,109.97,110.13,109.96,110.1,26692.0,94.778,94.9159,94.7694,94.89,26692.0
2017-04-25 14:10:00,110.09,110.5,110.09,110.24,43023.0,94.8814,95.2348,94.8814,95.0107,43023.0
2017-04-25 14:15:00,110.2,110.32,110.08,110.27,69673.0,94.9762,95.0797,94.8728,95.0366,69673.0
2017-04-25 14:20:00,110.34,110.39,110.24,110.37,31249.0,95.0969,95.14,95.0107,95.1227,31249.0
2017-04-25 14:25:00,110.37,110.43,110.32,110.4,24959.0,95.1227,95.1745,95.0797,95.1486,24959.0
2017-04-25 14:30:00,110.4,110.54,110.4,110.49,25051.0,95.1486,95.2693,95.1486,95.2262,25051.0
2017-04-25 14:35:00,110.5,110.51,110.34,110.41,29646.0,95.2348,95.2434,95.0969,95.1572,29646.0
2017-04-25 14:40:00,110.41,110.44,110.38,110.42,17375.0,95.1572,95.1831,95.1314,95.1658,17375.0
2017-04-25 14:45:00,110.42,110.48,110.4,110.47,19554.0,95.1658,95.2176,95.1486,95.2089,19554.0
2017-04-25 14:50:00,110.47,110.57,110.46,110.52,20539.0,95.2089,95.2951,95.2003,95.252,20539.0
2017-04-25 14:55:00,110.52,110.54,110.43,110.53,18741.0,95.252,95.2693,95.1745,95.2606,18741.0
2017-04-25 15:00:00,110.53,110.75,110.5,110.73,65059.0,95.2606,95.4503,95.2348,95.433,65059.0
2017-04-25 15:05:00,110.73,110.86,110.72,110.78,34399.0,95.433,95.5451,95.4244,95.4761,34399.0
2017-04-25 15:10:00,110.78,110.83,110.77,110.81,11918.0,95.4761,95.5192,95.4675,95.502,11918.0
2017-04-25 15:15:00,110.78,110.89,110.7,110.87,26331.0,95.4761,95.5709,95.4072,95.5537,26331.0
2017-04-25 15:20:00,110.87,110.93,110.78,110.82,43777.0,95.5537,95.6054,95.4761,95.5106,43777.0
2017-04-25 15:25:00,110.81,110.86,110.73,110.84,35075.0,95.502,95.5451,95.433,95.5278,35075.0
2017-04-25 15:30:00,110.84,110.93,110.81,110.92,54756.0,95.5278,95.6054,95.502,95.5968,54756.0
2017-04-25 15:35:00,110.93,110.94,110.89,110.92,45577.0,95.6054,95.614,95.5709,95.5968,45577.0
2017-04-25 15:40:00,110.92,111.0,110.9,110.95,62985.0,95.5968,95.6657,95.5795,95.6226,62985.0
2017-04-25 15:45:00,110.95,111.06,110.9,110.99,145158.0,95.6226,95.7174,95.5795,95.6571,145158.0
2017-04-25 15:50:00,110.99,110.99,110.86,110.87,73854.0,95.6571,95.6571,95.5451,95.5537,73854.0
2017-04-25 15:55:00,110.87,110.88,110.81,110.82,87953.0,95.5537,95.5623,95.502,95.5106,87953.0
2017-04-26 09:30:00,110.89,110.89,110.08,110.68,28096.0,95.5709,95.5709,94.8728,95.3899,28096.0
2017-04-26 09:35:00,110.69,110.69,110.33,110.35,10206.0,95.3985,95.3985,95.0883,95.1055,10206.0
2017-04-26 09:40:00,110.38,110.43,109.96,110.06,24380.0,95.1314,95.1745,94.7694,94.8556,24380.0
2017-04-26 09:45:00,110.08,110.08,109.61,109.76,66732.0,94.8728,94.8728,94.4677,94.597,66732.0
2017-04-26 09:50:00,109.8,109.93,109.79,109.92,11680.0,94.6315,94.7435,94.6229,94.7349,11680.0
2017-04-26 09:55:00,109.92,109.99,109.9,109.99,12251.0,94.7349,94.7952,94.7177,94.7952,12251.0
2017-04-26 10:00:00,110.0,110.06,109.93,110.06,23446.0,94.8039,94.8556,94.7435,94.8556,23446.0
2017-04-26 10:05:00,110.06,110.17,110.06,110.11,10346.0,94.8556,94.9504,94.8556,94.8987,10346.0
2017-04-26 10:10:00,110.1,110.11,109.99,110.0,7324.0,94.89,94.8987,94.7952,94.8039,7324.0
2017-04-26 10:15:00,110.0,110.09,109.97,109.98,10208.0,94.8039,94.8814,94.778,94.7866,10208.0
2017-04-26 10:20:00,110.0,110.11,110.0,110.06,5566.0,94.8039,94.8987,94.8039,94.8556,5566.0
2017-04-26 10:25:00,110.07,110.15,110.05,110.15,5753.0,94.8642,94.9331,94.847,94.9331,5753.0
2017-04-26 10:30:00,110.14,110.21,110.11,110.16,7761.0,94.9245,94.9849,94.8987,94.9418,7761.0
2017-04-26 10:35:00,110.17,110.23,110.15,110.2,10762.0,94.9504,95.0021,94.9331,94.9762,10762.0
2017-04-26 10:40:00,110.2,110.33,110.2,110.27,14090.0,94.9762,95.0883,94.9762,95.0366,14090.0
2017-04-26 10:45:00,110.28,110.32,110.26,110.29,10677.0,95.0452,95.0797,95.0279,95.0538,10677.0
2017-04-26 10:50:00,110.32,110.4,110.3,110.4,6281.0,95.0797,95.1486,95.0624,95.1486,6281.0
2017-04-26 10:55:00,110.41,110.42,110.24,110.3,12140.0,95.1572,95.1658,95.0107,95.0624,12140.0
2017-04-26 11:00:00,110.3,110.35,110.24,110.28,11321.0,95.0624,95.1055,95.0107,95.0452,11321.0
2017-04-26 11:05:00,110.26,110.28,110.23,110.28,9275.0,95.0279,95.0452,95.0021,95.0452,9275.0
2017-04-26 11:10:00,110.28,110.38,110.25,110.38,7987.0,95.0452,95.1314,95.0193,95.1314,7987.0
2017-04-26 11:15:00,110.38,110.39,110.32,110.35,10232.0,95.1314,95.14,95.0797,95.1055,10232.0
2017-04-26 11:20:00,110.35,110.53,110.35,110.51,11334.0,95.1055,95.2606,95.1055,95.2434,11334.0
2017-04-26 11:25:00,110.51,110.72,110.5,110.72,14209.0,95.2434,95.4244,95.2348,95.4244,14209.0
2017-04-26 11:30:00,110.7,110.73,110.64,110.65,8300.0,95.4072,95.433,95.3554,95.3641,8300.0
2017-04-26 11:35:00,110.64,110.64,110.5,110.54,18764.0,95.3554,95.3554,95.2348,95.2693,18764.0
2017-04-26 11:40:00,110.55,110.65,110.5,110.52,8995.0,95.2779,95.3641,95.2348,95.252,8995.0
2017-04-26 11:45:00,110.53,110.53,110.29,110.29,6245.0,95.2606,95.2606,95.0538,95.0538,6245.0
2017-04-26 11:50:00,110.29,110.36,110.23,110.36,7860.0,95.0538,95.1141,95.0021,95.1141,7860.0
2017-04-26 11:55:00,110.35,110.38,110.33,110.37,7100.0,95.1055,95.1314,95.0883,95.1227,7100.0
2017-04-26 12:00:00,110.35,110.42,110.32,110.42,11611.0,95.1055,95.1658,95.0797,95.1658,11611.0
2017-04-26 12:05:00,110.41,110.42,110.24,110.31,6331.0,95.1572,95.1658,95.0107,95.071,6331.0
2017-04-26 12:10:00,110.33,110.41,110.33,110.4,4395.0,95.0883,95.1572,95.0883,95.1486,4395.0
2017-04-26 12:15:00,110.38,110.4,110.27,110.35,12054.0,95.1314,95.1486,95.0366,95.1055,12054.0
2017-04-26 12:20:00,110.36,110.39,110.27,110.35,4712.0,95.1141,95.14,95.0366,95.1055,4712.0
2017-04-26 12:25:00,110.33,110.36,110.3,110.3,4053.0,95.0883,95.1141,95.0624,95.0624,4053.0
2017-04-26 12:30:00,110.3,110.37,110.3,110.37,3300.0,95.0624,95.1227,95.0624,95.1227,3300.0
2017-04-26 12:35:00,110.37,110.39,110.31,110.38,6150.0,95.1227,95.14,95.071,95.1314,6150.0
2017-04-26 12:40:00,110.38,110.41,110.31,110.33,6452.0,95.1314,95.1572,95.071,95.0883,6452.0
2017-04-26 12:45:00,110.34,110.43,110.3,110.33,6972.0,95.0969,95.1745,95.0624,95.0883,6972.0
2017-04-26 12:50:00,110.31,110.46,110.31,110.44,5500.0,95.071,95.2003,95.071,95.1831,5500.0
2017-04-26 12:55:00,110.48,110.56,110.48,110.54,10459.0,95.2176,95.2865,95.2176,95.2693,10459.0
2017-04-26 13:00:00,110.55,110.57,110.49,110.53,11100.0,95.2779,95.2951,95.2262,95.2606,11100.0
2017-04-26 13:05:00,110.53,110.63,110.53,110.63,3434.0,95.2606,95.3468,95.2606,95.3468,3434.0
2017-04-26 13:10:00,110.65,110.66,110.55,110.59,9349.0,95.3641,95.3727,95.2779,95.3124,9349.0
2017-04-26 13:15:00,110.62,110.69,110.55,110.56,17034.0,95.3382,95.3985,95.2779,95.2865,17034.0
2017-04-26 13:20:00,110.56,110.58,110.48,110.55,8563.0,95.2865,95.3037,95.2176,95.2779,8563.0
2017-04-26 13:25:00,110.53,110.53,110.47,110.48,4937.0,95.2606,95.2606,95.2089,95.2176,4937.0
2017-04-26 13:30:00,110.46,110.48,110.39,110.4,5733.0,95.2003,95.2176,95.14,95.1486,5733.0
2017-04-26 13:35:00,110.38,110.49,110.36,110.49,4701.0,95.1314,95.2262,95.1141,95.2262,4701.0
2017-04-26 13:40:00,110.49,110.59,110.39,110.57,10378.0,95.2262,95.3124,95.14,95.2951,10378.0
2017-04-26 13:45:00,110.57,110.57,110.27,110.36,13306.0,95.2951,95.2951,95.0366,95.1141,13306.0
2017-04-26 13:50:00,110.36,110.46,110.31,110.46,3000.0,95.1141,95.2003,95.071,95.2003,3000.0
2017-04-26 13:55:00,110.48,110.48,110.38,110.38,4909.0,95.2176,95.2176,95.1314,95.1314,4909.0
2017-04-26 14:00:00,110.38,110.46,110.31,110.46,6245.0,95.1314,95.2003,95.071,95.2003,6245.0
2017-04-26 14:05:00,110.43,110.49,110.35,110.49,7337.0,95.1745,95.2262,95.1055,95.2262,7337.0
2017-04-26 14:10:00,110.48,110.6,110.48,110.6,6237.0,95.2176,95.321,95.2176,95.321,6237.0
2017-04-26 14:15:00,110.61,110.66,110.59,110.65,6758.0,95.3296,95.3727,95.3124,95.3641,6758.0
2017-04-26 14:20:00,110.62,110.67,110.61,110.66,3439.0,95.3382,95.3813,95.3296,95.3727,3439.0
2017-04-26 14:25:00,110.64,110.68,110.56,110.59,14017.0,95.3554,95.3899,95.2865,95.3124,14017.0
2017-04-26 14:30:00,110.61,110.67,110.59,110.63,10431.0,95.3296,95.3813,95.3124,95.3468,10431.0
2017-04-26 14:35:00,110.6,110.6,110.53,110.59,4660.0,95.321,95.321,95.2606,95.3124,4660.0
2017-04-26 14:40:00,110.57,110.68,110.53,110.68,8200.0,95.2951,95.3899,95.2606,95.3899,8200.0
2017-04-26 14:45:00,110.67,110.71,110.66,110.68,11542.0,95.3813,95.4158,95.3727,95.3899,11542.0
2017-04-26 14:50:00,110.71,110.72,110.67,110.68,6062.0,95.4158,95.4244,95.3813,95.3899,6062.0
2017-04-26 14:55:00,110.67,110.68,110.54,110.54,6700.0,95.3813,95.3899,95.2693,95.2693,6700.0
2017-04-26 15:00:00,110.54,110.66,110.53,110.65,6030.0,95.2693,95.3727,95.2606,95.3641,6030.0
2017-04-26 15:05:00,110.65,110.72,110.63,110.7,10090.0,95.3641,95.4244,95.3468,95.4072,10090.0
2017-04-26 15:10:00,110.71,110.76,110.66,110.73,12299.0,95.4158,95.4589,95.3727,95.433,12299.0
2017-04-26 15:15:00,110.74,110.77,110.69,110.74,11108.0,95.4416,95.4675,95.3985,95.4416,11108.0
2017-04-26 15:20:00,110.73,110.75,110.68,110.72,9906.0,95.433,95.4503,95.3899,95.4244,9906.0
2017-04-26 15:25:00,110.73,110.74,110.66,110.67,15410.0,95.433,95.4416,95.3727,95.3813,15410.0
2017-04-26 15:30:00,110.68,110.68,110.58,110.6,14485.0,95.3899,95.3899,95.3037,95.321,14485.0
2017-04-26 15:35:00,110.6,110.6,110.45,110.47,15128.0,95.321,95.321,95.1917,95.2089,15128.0
2017-04-26 15:40:00,110.45,110.5,110.44,110.47,20670.0,95.1917,95.2348,95.1831,95.2089,20670.0
2017-04-26 15:45:00,110.47,110.47,110.37,110.42,35860.0,95.2089,95.2089,95.1227,95.1658,35860.0
2017-04-26 15:50:00,110.43,110.51,110.4,110.51,64709.0,95.1745,95.2434,95.1486,95.2434,64709.0
2017-04-26 15:55:00,110.51,110.58,110.44,110.48,130468.0,95.2434,95.3037,95.1831,95.2176,130468.0
2017-04-27 09:30:00,110.58,111.0,110.35,110.77,26753.0,95.3037,95.6657,95.1055,95.4675,26753.0
2017-04-27 09:35:00,110.99,110.99,110.6,110.68,16838.0,95.6571,95.6571,95.321,95.3899,16838.0
2017-04-27 09:40:00,110.66,110.66,110.3,110.36,14053.0,95.3727,95.3727,95.0624,95.1141,14053.0
2017-04-27 09:45:00,110.38,110.81,110.3,110.66,11600.0,95.1314,95.502,95.0624,95.3727,11600.0
2017-04-27 09:50:00,110.67,110.81,110.63,110.81,5743.0,95.3813,95.502,95.3468,95.502,5743.0
2017-04-27 09:55:00,110.82,110.82,110.58,110.73,24417.0,95.5106,95.5106,95.3037,95.433,24417.0
2017-04-27 10:00:00,110.7,111.01,110.69,111.01,18891.0,95.4072,95.6743,95.3985,95.6743,18891.0
2017-04-27 10:05:00,110.98,111.07,110.95,110.96,17743.0,95.6485,95.726,95.6226,95.6312,17743.0
2017-04-27 10:10:00,110.95,111.06,110.89,111.06,13838.0,95.6226,95.7174,95.5709,95.7174,13838.0
2017-04-27 10:15:00,111.04,111.13,111.03,111.12,16176.0,95.7002,95.7778,95.6916,95.7691,16176.0
2017-04-27 10:20:00,111.11,111.14,111.03,111.07,14836.0,95.7605,95.7864,95.6916,95.726,14836.0
2017-04-27 10:25:00,111.07,111.17,111.04,111.15,31114.0,95.726,95.8122,95.7002,95.795,31114.0
2017-04-27 10:30:00,111.16,111.21,111.1,111.19,20150.0,95.8036,95.8467,95.7519,95.8295,20150.0
2017-04-27 10:35:00,111.18,111.2,111.11,111.15,12765.0,95.8209,95.8381,95.7605,95.795,12765.0
2017-04-27 10:40:00,111.13,111.14,111.09,111.11,16779.0,95.7778,95.7864,95.7433,95.7605,16779.0
2017-04-27 10:45:00,111.1,111.14,110.91,110.95,15259.0,95.7519,95.7864,95.5881,95.6226,15259.0
2017-04-27 10:50:00,110.94,110.98,110.73,110.76,27885.0,95.614,95.6485,95.433,95.4589,27885.0
2017-04-27 10:55:00,110.77,110.81,110.67,110.81,26112.0,95.4675,95.502,95.3813,95.502,26112.0
2017-04-27 11:00:00,110.81,110.89,110.8,110.89,17475.0,95.502,95.5709,95.4933,95.5709,17475.0
2017-04-27 11:05:00,110.89,110.92,110.87,110.89,8300.0,95.5709,95.5968,95.5537,95.5709,8300.0
2017-04-27 11:10:00,110.9,111.02,110.87,111.01,21904.0,95.5795,95.683,95.5537,95.6743,21904.0
2017-04-27 11:15:00,111.01,111.08,110.99,111.08,10936.0,95.6743,95.7347,95.6571,95.7347,10936.0
2017-04-27 11:20:00,111.08,111.15,111.06,111.14,7430.0,95.7347,95.795,95.7174,95.7864,7430.0
2017-04-27 11:25:00,111.16,111.2,111.13,111.15,13135.0,95.8036,95.8381,95.7778,95.795,13135.0
2017-04-27 11:30:00,111.14,111.2,111.1,111.1,16316.0,95.7864,95.8381,95.7519,95.7519,16316.0
2017-04-27 11:35:00,111.1,111.1,110.99,111.01,9121.0,95.7519,95.7519,95.6571,95.6743,9121.0
2017-04-27 11:40:00,111.02,111.12,110.99,111.12,8074.0,95.683,95.7691,95.6571,95.7691,8074.0
2017-04-27 11:45:00,111.12,111.14,111.1,111.12,11327.0,95.7691,95.7864,95.7519,95.7691,11327.0
2017-04-27 11:50:00,111.12,111.22,111.07,111.22,12133.0,95.7691,95.8553,95.726,95.8553,12133.0
2017-04-27 11:55:00,111.22,111.3,111.2,111.28,18721.0,95.8553,95.9243,95.8381,95.907,18721.0
2017-04-27 12:00:00,111.28,111.36,111.27,111.36,10012.0,95.907,95.976,95.8984,95.976,10012.0
2017-04-27 12:05:00,111.36,111.39,111.32,111.38,10528.0,95.976,96.0018,95.9415,95.9932,10528.0
2017-04-27 12:10:00,111.38,111.38,111.32,111.34,4400.0,95.9932,95.9932,95.9415,95.9587,4400.0
2017-04-27 12:15:00,111.35,111.37,111.26,111.26,5240.0,95.9674,95.9846,95.8898,95.8898,5240.0
2017-04-27 12:20:00,111.26,111.26,111.17,111.17,8300.0,95.8898,95.8898,95.8122,95.8122,8300.0
2017-04-27 12:25:00,111.17,111.2,111.12,111.15,5162.0,95.8122,95.8381,95.7691,95.795,5162.0
2017-04-27 12:30:00,111.15,111.25,111.15,111.21,9144.0,95.795,95.8812,95.795,95.8467,9144.0
2017-04-27 12:35:00,111.21,111.24,111.19,111.23,13900.0,95.8467,95.8726,95.8295,95.8639,13900.0
2017-04-27 12:40:00,111.25,111.4,111.25,111.28,27044.0,95.8812,96.0105,95.8812,95.907,27044.0
2017-04-27 12:45:00,111.28,111.4,111.28,111.34,6470.0,95.907,96.0105,95.907,95.9587,6470.0
2017-04-27 12:50:00,111.34,111.41,111.33,111.39,6002.0,95.9587,96.0191,95.9501,96.0018,6002.0
2017-04-27 12:55:00,111.39,111.58,111.39,111.55,14475.0,96.0018,96.1656,96.0018,96.1397,14475.0
2017-04-27 13:00:00,111.58,111.6,111.52,111.57,5501.0,96.1656,96.1828,96.1139,96.157,5501.0
2017-04-27 13:05:00,111.58,111.58,111.54,111.57,11356.0,96.1656,96.1656,96.1311,96.157,11356.0
2017-04-27 13:10:00,111.58,111.99,111.58,111.71,52958.0,96.1656,96.519,96.1656,96.2776,52958.0
2017-04-27 13:15:00,111.71,111.76,111.58,111.63,7107.0,96.2776,96.3207,96.1656,96.2087,7107.0
2017-04-27 13:20:00,111.64,111.71,111.64,111.66,13454.0,96.2173,96.2776,96.2173,96.2345,13454.0
2017-04-27 13:25:00,111.66,111.68,111.63,111.64,6143.0,96.2345,96.2518,96.2087,96.2173,6143.0
2017-04-27 13:30:00,111.62,111.63,111.54,111.62,17731.0,96.2001,96.2087,96.1311,96.2001,17731.0
2017-04-27 13:35:00,111.62,111.73,111.62,111.7,14400.0,96.2001,96.2949,96.2001,96.269,14400.0
2017-04-27 13:40:00,111.7,111.74,111.69,111.71,13875.0,96.269,96.3035,96.2604,96.2776,13875.0
2017-04-27 13:45:00,111.71,111.73,111.68,111.68,9046.0,96.2776,96.2949,96.2518,96.2518,9046.0
2017-04-27 13:50:00,111.68,111.71,111.67,111.71,13712.0,96.2518,96.2776,96.2432,96.2776,13712.0
2017-04-27 13:55:00,111.71,111.75,111.7,111.73,10632.0,96.2776,96.3121,96.269,96.2949,10632.0
2017-04-27 14:00:00,111.74,111.81,111.71,111.79,13151.0,96.3035,96.3638,96.2776,96.3466,13151.0
2017-04-27 14:05:00,111.78,111.79,111.7,111.75,28753.0,96.338,96.3466,96.269,96.3121,28753.0
2017-04-27 14:10:00,111.76,111.76,111.72,111.73,15481.0,96.3207,96.3207,96.2863,96.2949,15481.0
2017-04-27 14:15:00,111.74,111.76,111.63,111.63,10810.0,96.3035,96.3207,96.2087,96.2087,10810.0
2017-04-27 14:20:00,111.64,111.71,111.63,111.7,20623.0,96.2173,96.2776,96.2087,96.269,20623.0
2017-04-27 14:25:00,111.7,111.73,111.67,111.73,16057.0,96.269,96.2949,96.2432,96.2949,16057.0
2017-04-27 14:30:00,111.73,111.78,111.73,111.78,19178.0,96.2949,96.338,96.2949,96.338,19178.0
2017-04-27 14:35:00,111.79,111.85,111.79,111.81,14815.0,96.3466,96.3983,96.3466,96.3638,14815.0
2017-04-27 14:40:00,111.82,111.82,111.75,111.79,26012.0,96.3724,96.3724,96.3121,96.3466,26012.0
2017-04-27 14:45:00,111.79,111.82,111.77,111.78,20468.0,96.3466,96.3724,96.3293,96.338,20468.0
2017-04-27 14:50:00,111.78,111.78,111.65,111.65,23331.0,96.338,96.338,96.2259,96.2259,23331.0
2017-04-27 14:55:00,111.65,111.66,111.56,111.57,12932.0,96.2259,96.2345,96.1484,96.157,12932.0
2017-04-27 15:00:00,111.57,111.59,111.48,111.48,19953.0,96.157,96.1742,96.0794,96.0794,19953.0
2017-04-27 15:05:00,111.49,111.5,111.4,111.42,17565.0,96.088,96.0966,96.0105,96.0277,17565.0
2017-04-27 15:10:00,111.41,111.47,111.41,111.46,15070.0,96.0191,96.0708,96.0191,96.0622,15070.0
2017-04-27 15:15:00,111.46,111.49,111.4,111.4,24077.0,96.0622,96.088,96.0105,96.0105,24077.0
2017-04-27 15:20:00,111.4,111.45,111.39,111.41,21912.0,96.0105,96.0536,96.0018,96.0191,21912.0
2017-04-27 15:25:00,111.42,111.46,111.38,111.4,21784.0,96.0277,96.0622,95.9932,96.0105,21784.0
2017-04-27 15:30:00,111.4,111.41,111.37,111.38,24835.0,96.0105,96.0191,95.9846,95.9932,24835.0
2017-04-27 15:35:00,111.38,111.38,111.24,111.26,31371.0,95.9932,95.9932,95.8726,95.8898,31371.0
2017-04-27 15:40:00,111.26,111.29,111.2,111.2,26184.0,95.8898,95.9157,95.8381,95.8381,26184.0
2017-04-27 15:45:00,111.2,111.21,111.12,111.13,30820.0,95.8381,95.8467,95.7691,95.7778,30820.0
2017-04-27 15:50:00,111.13,111.14,111.06,111.12,36154.0,95.7778,95.7864,95.7174,95.7691,36154.0
2017-04-27 15:55:00,111.11,111.32,111.1,111.28,92124.0,95.7605,95.9415,95.7519,95.907,92124.0
2017-04-28 09:30:00,111.05,111.05,110.52,110.54,20772.0,95.7088,95.7088,95.252,95.2693,20772.0
2017-04-28 09:35:00,110.59,110.66,110.4,110.43,5513.0,95.3124,95.3727,95.1486,95.1745,5513.0
2017-04-28 09:40:00,110.45,110.52,110.27,110.5,6900.0,95.1917,95.252,95.0366,95.2348,6900.0
2017-04-28 09:45:00,110.44,110.53,110.39,110.39,9145.0,95.1831,95.2606,95.14,95.14,9145.0
2017-04-28 09:50:00,110.4,110.4,110.28,110.28,4016.0,95.1486,95.1486,95.0452,95.0452,4016.0
2017-04-28 09:55:00,110.32,110.36,110.31,110.32,3349.0,95.0797,95.1141,95.071,95.0797,3349.0
2017-04-28 10:00:00,110.34,110.43,110.28,110.37,9008.0,95.0969,95.1745,95.0452,95.1227,9008.0
2017-04-28 10:05:00,110.36,110.47,110.29,110.36,8018.0,95.1141,95.2089,95.0538,95.1141,8018.0
2017-04-28 10:10:00,110.37,110.44,110.36,110.44,4001.0,95.1227,95.1831,95.1141,95.1831,4001.0
2017-04-28 10:15:00,110.42,110.42,110.25,110.27,8439.0,95.1658,95.1658,95.0193,95.0366,8439.0
2017-04-28 10:20:00,110.28,110.28,110.15,110.15,5846.0,95.0452,95.0452,94.9331,94.9331,5846.0
2017-04-28 10:25:00,110.14,110.21,110.05,110.21,6503.0,94.9245,94.9849,94.847,94.9849,6503.0
2017-04-28 10:30:00,110.23,110.25,110.19,110.21,6581.0,95.0021,95.0193,94.9676,94.9849,6581.0
2017-04-28 10:35:00,110.2,110.28,110.19,110.25,7909.0,94.9762,95.0452,94.9676,95.0193,7909.0
2017-04-28 10:40:00,110.25,110.33,110.23,110.26,10254.0,95.0193,95.0883,95.0021,95.0279,10254.0
2017-04-28 10:45:00,110.27,110.27,110.16,110.21,7102.0,95.0366,95.0366,94.9418,94.9849,7102.0
2017-04-28 10:50:00,110.22,110.32,110.19,110.32,12254.0,94.9935,95.0797,94.9676,95.0797,12254.0
2017-04-28 10:55:00,110.31,110.37,110.31,110.32,7295.0,95.071,95.1227,95.071,95.0797,7295.0
2017-04-28 11:00:00,110.32,110.44,110.32,110.39,8339.0,95.0797,95.1831,95.0797,95.14,8339.0
2017-04-28 11:05:00,110.38,110.4,110.32,110.33,6401.0,95.1314,95.1486,95.0797,95.0883,6401.0
2017-04-28 11:10:00,110.34,110.34,110.13,110.18,10133.0,95.0969,95.0969,94.9159,94.959,10133.0
2017-04-28 11:15:00,110.17,110.24,110.09,110.23,6177.0,94.9504,95.0107,94.8814,95.0021,6177.0
2017-04-28 11:20:00,110.24,110.36,110.24,110.28,8541.0,95.0107,95.1141,95.0107,95.0452,8541.0
2017-04-28 11:25:00,110.28,110.34,110.13,110.23,22284.0,95.0452,95.0969,94.9159,95.0021,22284.0
2017-04-28 11:30:00,110.23,110.25,110.12,110.2,10700.0,95.0021,95.0193,94.9073,94.9762,10700.0
2017-04-28 11:35:00,110.21,110.28,110.21,110.22,8387.0,94.9849,95.0452,94.9849,94.9935,8387.0
2017-04-28 11:40:00,110.21,110.24,110.14,110.23,3801.0,94.9849,95.0107,94.9245,95.0021,3801.0
2017-04-28 11:45:00,110.23,110.24,110.11,110.15,7287.0,95.0021,95.0107,94.8987,94.9331,7287.0
2017-04-28 11:50:00,110.14,110.2,110.12,110.2,4870.0,94.9245,94.9762,94.9073,94.9762,4870.0
2017-04-28 11:55:00,110.17,110.21,110.17,110.2,4840.0,94.9504,94.9849,94.9504,94.9762,4840.0
2017-04-28 12:00:00,110.22,110.33,110.22,110.33,3759.0,94.9935,95.0883,94.9935,95.0883,3759.0
2017-04-28 12:05:00,110.31,110.34,110.22,110.25,11671.0,95.071,95.0969,94.9935,95.0193,11671.0
2017-04-28 12:10:00,110.26,110.31,110.24,110.27,5051.0,95.0279,95.071,95.0107,95.0366,5051.0
2017-04-28 12:15:00,110.28,110.29,110.25,110.26,3346.0,95.0452,95.0538,95.0193,95.0279,3346.0
2017-04-28 12:20:00,110.28,110.3,110.27,110.27,3200.0,95.0452,95.0624,95.0366,95.0366,3200.0
2017-04-28 12:25:00,110.29,110.3,110.26,110.27,4691.0,95.0538,95.0624,95.0279,95.0366,4691.0
2017-04-28 12:30:00,110.29,110.3,110.26,110.28,2200.0,95.0538,95.0624,95.0279,95.0452,2200.0
2017-04-28 12:35:00,110.3,110.3,110.23,110.23,2600.0,95.0624,95.0624,95.0021,95.0021,2600.0
2017-04-28 12:40:00,110.22,110.29,110.22,110.29,5226.0,94.9935,95.0538,94.9935,95.0538,5226.0
2017-04-28 12:45:00,110.31,110.31,110.23,110.29,4339.0,95.071,95.071,95.0021,95.0538,4339.0
2017-04-28 12:50:00,110.3,110.31,110.23,110.23,2700.0,95.0624,95.071,95.0021,95.0021,2700.0
2017-04-28 12:55:00,110.24,110.29,110.23,110.28,4114.0,95.0107,95.0538,95.0021,95.0452,4114.0
2017-04-28 13:00:00,110.27,110.3,110.23,110.3,2125.0,95.0366,95.0624,95.0021,95.0624,2125.0
2017-04-28 13:05:00,110.3,110.3,110.21,110.21,3168.0,95.0624,95.0624,94.9849,94.9849,3168.0
2017-04-28 13:10:00,110.22,110.24,110.19,110.22,2969.0,94.9935,95.0107,94.9676,94.9935,2969.0
2017-04-28 13:15:00,110.24,110.24,110.11,110.11,4835.0,95.0107,95.0107,94.8987,94.8987,4835.0
2017-04-28 13:20:00,110.12,110.18,110.12,110.12,2961.0,94.9073,94.959,94.9073,94.9073,2961.0
2017-04-28 13:25:00,110.12,110.14,110.1,110.13,2540.0,94.9073,94.9245,94.89,94.9159,2540.0
2017-04-28 13:30:00,110.1,110.15,110.1,110.13,2569.0,94.89,94.9331,94.89,94.9159,2569.0
2017-04-28 13:35:00,110.12,110.15,110.09,110.13,1800.0,94.9073,94.9331,94.8814,94.9159,1800.0
2017-04-28 13:40:00,110.13,110.16,110.04,110.07,3739.0,94.9159,94.9418,94.8383,94.8642,3739.0
2017-04-28 13:45:00,110.07,110.08,109.98,109.98,3725.0,94.8642,94.8728,94.7866,94.7866,3725.0
2017-04-28 13:50:00,109.98,110.0,109.96,109.98,2601.0,94.7866,94.8039,94.7694,94.7866,2601.0
2017-04-28 13:55:00,110.0,110.0,109.9,109.94,8733.0,94.8039,94.8039,94.7177,94.7522,8733.0
2017-04-28 14:00:00,109.9,109.96,109.88,109.96,4953.0,94.7177,94.7694,94.7004,94.7694,4953.0
2017-04-28 14:05:00,109.94,109.99,109.91,109.91,2686.0,94.7522,94.7952,94.7263,94.7263,2686.0
2017-04-28 14:10:00,109.92,109.96,109.81,109.83,5106.0,94.7349,94.7694,94.6401,94.6573,5106.0
2017-04-28 14:15:00,109.87,109.9,109.84,109.9,1507.0,94.6918,94.7177,94.666,94.7177,1507.0
2017-04-28 14:20:00,109.88,109.88,109.81,109.84,3517.0,94.7004,94.7004,94.6401,94.666,3517.0
2017-04-28 14:25:00,109.87,109.88,109.81,109.84,9600.0,94.6918,94.7004,94.6401,94.666,9600.0
2017-04-28 14:30:00,109.83,109.93,109.83,109.92,3731.0,94.6573,94.7435,94.6573,94.7349,3731.0
2017-04-28 14:35:00,109.94,110.0,109.91,109.95,12677.0,94.7522,94.8039,94.7263,94.7608,12677.0
2017-04-28 14:40:00,109.97,109.97,109.89,109.92,4331.0,94.778,94.778,94.7091,94.7349,4331.0
2017-04-28 14:45:00,109.93,109.97,109.91,109.94,4569.0,94.7435,94.778,94.7263,94.7522,4569.0
2017-04-28 14:50:00,109.96,109.99,109.93,109.97,5276.0,94.7694,94.7952,94.7435,94.778,5276.0
2017-04-28 14:55:00,109.99,109.99,109.92,109.92,6745.0,94.7952,94.7952,94.7349,94.7349,6745.0
2017-04-28 15:00:00,109.92,109.95,109.88,109.94,8161.0,94.7349,94.7608,94.7004,94.7522,8161.0
2017-04-28 15:05:00,109.94,110.05,109.93,110.02,17234.0,94.7522,94.847,94.7435,94.8211,17234.0
2017-04-28 15:10:00,109.99,110.03,109.99,110.02,6381.0,94.7952,94.8297,94.7952,94.8211,6381.0
2017-04-28 15:15:00,110.01,110.03,109.98,109.98,8351.0,94.8125,94.8297,94.7866,94.7866,8351.0
2017-04-28 15:20:00,109.98,109.98,109.92,109.92,4544.0,94.7866,94.7866,94.7349,94.7349,4544.0
2017-04-28 15:25:00,109.93,109.95,109.91,109.93,8551.0,94.7435,94.7608,94.7263,94.7435,8551.0
2017-04-28 15:30:00,109.94,109.98,109.89,109.95,18779.0,94.7522,94.7866,94.7091,94.7608,18779.0
2017-04-28 15:35:00,109.96,109.97,109.9,109.92,12937.0,94.7694,94.778,94.7177,94.7349,12937.0
2017-04-28 15:40:00,109.91,109.91,109.85,109.86,7436.0,94.7263,94.7263,94.6746,94.6832,7436.0
2017-04-28 15:45:00,109.83,109.89,109.81,109.89,29917.0,94.6573,94.7091,94.6401,94.7091,29917.0
2017-04-28 15:50:00,109.89,109.95,109.89,109.91,19887.0,94.7091,94.7608,94.7091,94.7263,19887.0
2017-04-28 15:55:00,109.92,109.96,109.83,109.83,62068.0,94.7349,94.7694,94.6573,94.6573,62068.0
2017-05-01 09:30:00,109.67,109.74,109.11,109.5,38655.0,94.5195,94.5798,94.0368,94.3729,38655.0
2017-05-01 09:35:00,109.49,109.56,109.4,109.47,14200.0,94.3643,94.4246,94.2868,94.3471,14200.0
2017-05-01 09:40:00,109.5,109.75,109.43,109.75,7942.0,94.3729,94.5884,94.3126,94.5884,7942.0
2017-05-01 09:45:00,109.74,109.86,109.67,109.72,5722.0,94.5798,94.6832,94.5195,94.5625,5722.0
2017-05-01 09:50:00,109.7,109.73,109.64,109.71,1100.0,94.5453,94.5712,94.4936,94.5539,1100.0
2017-05-01 09:55:00,109.68,109.74,109.64,109.73,3392.0,94.5281,94.5798,94.4936,94.5712,3392.0
2017-05-01 10:00:00,109.71,109.73,109.64,109.7,7403.0,94.5539,94.5712,94.4936,94.5453,7403.0
2017-05-01 10:05:00,109.68,109.71,109.57,109.58,6379.0,94.5281,94.5539,94.4333,94.4419,6379.0
2017-05-01 10:10:00,109.56,109.61,109.53,109.58,7471.0,94.4246,94.4677,94.3988,94.4419,7471.0
2017-05-01 10:15:00,109.57,109.59,109.45,109.57,3548.0,94.4333,94.4505,94.3298,94.4333,3548.0
2017-05-01 10:20:00,109.57,109.61,109.47,109.47,6783.0,94.4333,94.4677,94.3471,94.3471,6783.0
2017-05-01 10:25:00,109.48,109.52,109.43,109.49,3925.0,94.3557,94.3902,94.3126,94.3643,3925.0
2017-05-01 10:30:00,109.5,109.62,109.48,109.59,4100.0,94.3729,94.4764,94.3557,94.4505,4100.0
2017-05-01 10:35:00,109.56,109.64,109.55,109.59,6213.0,94.4246,94.4936,94.416,94.4505,6213.0
2017-05-01 10:40:00,109.62,109.67,109.59,109.67,1816.0,94.4764,94.5195,94.4505,94.5195,1816.0
2017-05-01 10:45:00,109.67,109.82,109.64,109.8,8073.0,94.5195,94.6487,94.4936,94.6315,8073.0
2017-05-01 10:50:00,109.79,109.79,109.73,109.77,6561.0,94.6229,94.6229,94.5712,94.6056,6561.0
2017-05-01 10:55:00,109.79,109.8,109.69,109.77,6100.0,94.6229,94.6315,94.5367,94.6056,6100.0
2017-05-01 11:00:00,109.78,109.82,109.76,109.82,5303.0,94.6143,94.6487,94.597,94.6487,5303.0
2017-05-01 11:05:00,109.79,109.81,109.77,109.81,4900.0,94.6229,94.6401,94.6056,94.6401,4900.0
2017-05-01 11:10:00,109.79,109.81,109.76,109.78,9133.0,94.6229,94.6401,94.597,94.6143,9133.0
2017-05-01 11:15:00,109.79,109.81,109.75,109.77,4819.0,94.6229,94.6401,94.5884,94.6056,4819.0
2017-05-01 11:20:00,109.77,109.79,109.74,109.79,3000.0,94.6056,94.6229,94.5798,94.6229,3000.0
2017-05-01 11:25:00,109.8,109.83,109.72,109.77,6700.0,94.6315,94.6573,94.5625,94.6056,6700.0
2017-05-01 11:30:00,109.77,109.77,109.7,109.76,3102.0,94.6056,94.6056,94.5453,94.597,3102.0
2017-05-01 11:35:00,109.78,109.88,109.77,109.85,10256.0,94.6143,94.7004,94.6056,94.6746,10256.0
2017-05-01 11:40:00,109.82,109.85,109.79,109.85,5300.0,94.6487,94.6746,94.6229,94.6746,5300.0
2017-05-01 11:45:00,109.84,109.89,109.82,109.84,8429.0,94.666,94.7091,94.6487,94.666,8429.0
2017-05-01 11:50:00,109.87,109.93,109.86,109.92,1507.0,94.6918,94.7435,94.6832,94.7349,1507.0
2017-05-01 11:55:00,109.89,109.95,109.89,109.91,4901.0,94.7091,94.7608,94.7091,94.7263,4901.0
2017-05-01 12:00:00,109.93,109.94,109.88,109.89,5042.0,94.7435,94.7522,94.7004,94.7091,5042.0
2017-05-01 12:05:00,109.85,109.93,109.84,109.93,3131.0,94.6746,94.7435,94.666,94.7435,3131.0
2017-05-01 12:10:00,109.93,109.93,109.89,109.91,7205.0,94.7435,94.7435,94.7091,94.7263,7205.0
2017-05-01 12:15:00,109.89,109.9,109.83,109.86,2875.0,94.7091,94.7177,94.6573,94.6832,2875.0
2017-05-01 12:20:00,109.87,109.87,109.78,109.84,5917.0,94.6918,94.6918,94.6143,94.666,5917.0
2017-05-01 12:25:00,109.82,109.86,109.78,109.84,3013.0,94.6487,94.6832,94.6143,94.666,3013.0
2017-05-01 12:30:00,109.87,109.88,109.83,109.86,6374.0,94.6918,94.7004,94.6573,94.6832,6374.0
2017-05-01 12:35:00,109.83,109.87,109.83,109.87,3663.0,94.6573,94.6918,94.6573,94.6918,3663.0
2017-05-01 12:40:00,109.86,109.88,109.84,109.85,1925.0,94.6832,94.7004,94.666,94.6746,1925.0
2017-05-01 12:45:00,109.87,109.89,109.8,109.82,4702.0,94.6918,94.7091,94.6315,94.6487,4702.0
2017-05-01 12:50:00,109.81,109.83,109.65,109.83,10357.0,94.6401,94.6573,94.5022,94.6573,10357.0
2017-05-01 12:55:00,109.8,109.82,109.75,109.77,3787.0,94.6315,94.6487,94.5884,94.6056,3787.0
2017-05-01 13:00:00,109.75,109.85,109.74,109.81,4110.0,94.5884,94.6746,94.5798,94.6401,4110.0
2017-05-01 13:05:00,109.81,109.86,109.81,109.83,1894.0,94.6401,94.6832,94.6401,94.6573,1894.0
2017-05-01 13:10:00,109.8,109.81,109.76,109.79,3138.0,94.6315,94.6401,94.597,94.6229,3138.0
2017-05-01 13:15:00,109.83,109.88,109.81,109.81,3769.0,94.6573,94.7004,94.6401,94.6401,3769.0
2017-05-01 13:20:00,109.83,109.87,109.81,109.84,3874.0,94.6573,94.6918,94.6401,94.666,3874.0
2017-05-01 13:25:00,109.84,109.87,109.79,109.85,3272.0,94.666,94.6918,94.6229,94.6746,3272.0
2017-05-01 13:30:00,109.86,109.86,109.83,109.83,700.0,94.6832,94.6832,94.6573,94.6573,700.0
2017-05-01 13:35:00,109.83,109.83,109.78,109.78,3566.0,94.6573,94.6573,94.6143,94.6143,3566.0
2017-05-01 13:40:00,109.79,109.84,109.77,109.84,1800.0,94.6229,94.666,94.6056,94.666,1800.0
2017-05-01 13:45:00,109.85,109.85,109.77,109.77,6518.0,94.6746,94.6746,94.6056,94.6056,6518.0
2017-05-01 13:50:00,109.79,109.83,109.79,109.82,3921.0,94.6229,94.6573,94.6229,94.6487,3921.0
2017-05-01 13:55:00,109.81,109.83,109.76,109.81,5974.0,94.6401,94.6573,94.597,94.6401,5974.0
2017-05-01 14:00:00,109.83,109.88,109.8,109.81,8936.0,94.6573,94.7004,94.6315,94.6401,8936.0
2017-05-01 14:05:00,109.83,109.83,109.8,109.83,4400.0,94.6573,94.6573,94.6315,94.6573,4400.0
2017-05-01 14:10:00,109.83,109.9,109.8,109.85,6208.0,94.6573,94.7177,94.6315,94.6746,6208.0
2017-05-01 14:15:00,109.87,109.89,109.82,109.82,2300.0,94.6918,94.7091,94.6487,94.6487,2300.0
2017-05-01 14:20:00,109.85,109.86,109.77,109.77,1602.0,94.6746,94.6832,94.6056,94.6056,1602.0
2017-05-01 14:25:00,109.8,109.8,109.74,109.74,1338.0,94.6315,94.6315,94.5798,94.5798,1338.0
2017-05-01 14:30:00,109.74,109.8,109.72,109.74,3513.0,94.5798,94.6315,94.5625,94.5798,3513.0
2017-05-01 14:35:00,109.76,109.82,109.76,109.78,1428.0,94.597,94.6487,94.597,94.6143,1428.0
2017-05-01 14:40:00,109.78,109.79,109.68,109.68,9712.0,94.6143,94.6229,94.5281,94.5281,9712.0
2017-05-01 14:45:00,109.71,109.73,109.68,109.7,4621.0,94.5539,94.5712,94.5281,94.5453,4621.0
2017-05-01 14:50:00,109.71,109.73,109.7,109.72,1600.0,94.5539,94.5712,94.5453,94.5625,1600.0
2017-05-01 14:55:00,109.73,109.73,109.67,109.69,4760.0,94.5712,94.5712,94.5195,94.5367,4760.0
2017-05-01 15:00:00,109.68,109.73,109.67,109.71,6710.0,94.5281,94.5712,94.5195,94.5539,6710.0
2017-05-01 15:05:00,109.71,109.73,109.69,109.7,8674.0,94.5539,94.5712,94.5367,94.5453,8674.0
2017-05-01 15:10:00,109.7,109.73,109.68,109.71,12088.0,94.5453,94.5712,94.5281,94.5539,12088.0
2017-05-01 15:15:00,109.7,109.71,109.67,109.7,5198.0,94.5453,94.5539,94.5195,94.5453,5198.0
2017-05-01 15:20:00,109.69,109.72,109.67,109.69,9490.0,94.5367,94.5625,94.5195,94.5367,9490.0
2017-05-01 15:25:00,109.69,109.69,109.62,109.65,4801.0,94.5367,94.5367,94.4764,94.5022,4801.0
2017-05-01 15:30:00,109.65,109.7,109.65,109.67,9592.0,94.5022,94.5453,94.5022,94.5195,9592.0
2017-05-01 15:35:00,109.68,109.69,109.61,109.61,9064.0,94.5281,94.5367,94.4677,94.4677,9064.0
2017-05-01 15:40:00,109.62,109.64,109.61,109.63,8310.0,94.4764,94.4936,94.4677,94.485,8310.0
2017-05-01 15:45:00,109.63,109.68,109.63,109.67,9065.0,94.485,94.5281,94.485,94.5195,9065.0
2017-05-01 15:50:00,109.66,109.67,109.63,109.66,15373.0,94.5108,94.5195,94.485,94.5108,15373.0
2017-05-01 15:55:00,109.66,109.66,109.46,109.48,49336.0,94.5108,94.5108,94.3385,94.3557,49336.0
2017-05-02 09:30:00,109.69,109.78,109.24,109.28,18428.0,94.5367,94.6143,94.1489,94.1833,18428.0
2017-05-02 09:35:00,109.24,109.71,109.24,109.56,6816.0,94.1489,94.5539,94.1489,94.4246,6816.0
2017-05-02 09:40:00,109.61,109.7,109.47,109.64,6201.0,94.4677,94.5453,94.3471,94.4936,6201.0
2017-05-02 09:45:00,109.66,109.66,109.39,109.45,8922.0,94.5108,94.5108,94.2781,94.3298,8922.0
2017-05-02 09:50:00,109.47,109.72,109.45,109.66,4027.0,94.3471,94.5625,94.3298,94.5108,4027.0
2017-05-02 09:55:00,109.68,109.76,109.67,109.7,4462.0,94.5281,94.597,94.5195,94.5453,4462.0
2017-05-02 10:00:00,109.7,109.77,109.68,109.74,3550.0,94.5453,94.6056,94.5281,94.5798,3550.0
2017-05-02 10:05:00,109.73,109.88,109.73,109.87,5655.0,94.5712,94.7004,94.5712,94.6918,5655.0
2017-05-02 10:10:00,109.86,109.92,109.81,109.91,6166.0,94.6832,94.7349,94.6401,94.7263,6166.0
2017-05-02 10:15:00,109.91,110.01,109.91,110.01,1502.0,94.7263,94.8125,94.7263,94.8125,1502.0
2017-05-02 10:20:00,109.96,110.02,109.83,109.83,4213.0,94.7694,94.8211,94.6573,94.6573,4213.0
2017-05-02 10:25:00,109.82,109.95,109.82,109.93,1900.0,94.6487,94.7608,94.6487,94.7435,1900.0
2017-05-02 10:30:00,109.93,109.98,109.9,109.92,10353.0,94.7435,94.7866,94.7177,94.7349,10353.0
2017-05-02 10:35:00,109.92,109.92,109.82,109.84,4547.0,94.7349,94.7349,94.6487,94.666,4547.0
2017-05-02 10:40:00,109.82,109.84,109.66,109.68,3920.0,94.6487,94.666,94.5108,94.5281,3920.0
2017-05-02 10:45:00,109.7,109.75,109.43,109.62,11189.0,94.5453,94.5884,94.3126,94.4764,11189.0
2017-05-02 10:50:00,109.65,109.73,109.57,109.7,27640.0,94.5022,94.5712,94.4333,94.5453,27640.0
2017-05-02 10:55:00,109.68,109.69,109.44,109.44,44041.0,94.5281,94.5367,94.3212,94.3212,44041.0
2017-05-02 11:00:00,109.46,109.68,109.46,109.64,22733.0,94.3385,94.5281,94.3385,94.4936,22733.0
2017-05-02 11:05:00,109.65,109.66,109.52,109.55,12505.0,94.5022,94.5108,94.3902,94.416,12505.0
2017-05-02 11:10:00,109.56,109.56,109.45,109.45,9715.0,94.4246,94.4246,94.3298,94.3298,9715.0
2017-05-02 11:15:00,109.43,109.47,109.15,109.2,22486.0,94.3126,94.3471,94.0713,94.1144,22486.0
2017-05-02 11:20:00,109.22,109.28,109.09,109.1,11116.0,94.1316,94.1833,94.0196,94.0282,11116.0
2017-05-02 11:25:00,109.13,109.27,109.1,109.27,8114.0,94.0541,94.1747,94.0282,94.1747,8114.0
2017-05-02 11:30:00,109.25,109.31,109.14,109.31,8166.0,94.1575,94.2092,94.0627,94.2092,8166.0
2017-05-02 11:35:00,109.32,109.33,109.28,109.3,14068.0,94.2178,94.2264,94.1833,94.2006,14068.0
2017-05-02 11:40:00,109.27,109.35,109.27,109.29,15600.0,94.1747,94.2437,94.1747,94.1919,15600.0
2017-05-02 11:45:00,109.32,109.39,109.32,109.37,8200.0,94.2178,94.2781,94.2178,94.2609,8200.0
2017-05-02 11:50:00,109.36,109.4,109.32,109.37,5958.0,94.2523,94.2868,94.2178,94.2609,5958.0
2017-05-02 11:55:00,109.39,109.39,109.24,109.32,7463.0,94.2781,94.2781,94.1489,94.2178,7463.0
2017-05-02 12:00:00,109.35,109.42,109.28,109.32,9306.0,94.2437,94.304,94.1833,94.2178,9306.0
2017-05-02 12:05:00,109.3,109.4,109.28,109.33,4669.0,94.2006,94.2868,94.1833,94.2264,4669.0
2017-05-02 12:10:00,109.37,109.4,109.34,109.38,5668.0,94.2609,94.2868,94.235,94.2695,5668.0
2017-05-02 12:15:00,109.4,109.46,109.4,109.44,4452.0,94.2868,94.3385,94.2868,94.3212,4452.0
2017-05-02 12:20:00,109.44,109.5,109.4,109.44,6765.0,94.3212,94.3729,94.2868,94.3212,6765.0
2017-05-02 12:25:00,109.46,109.51,109.39,109.51,2175.0,94.3385,94.3816,94.2781,94.3816,2175.0
2017-05-02 12:30:00,109.48,109.51,109.44,109.45,3806.0,94.3557,94.3816,94.3212,94.3298,3806.0
2017-05-02 12:35:00,109.47,109.56,109.46,109.54,4520.0,94.3471,94.4246,94.3385,94.4074,4520.0
2017-05-02 12:40:00,109.56,109.56,109.47,109.51,3579.0,94.4246,94.4246,94.3471,94.3816,3579.0
2017-05-02 12:45:00,109.48,109.53,109.47,109.53,5419.0,94.3557,94.3988,94.3471,94.3988,5419.0
2017-05-02 12:50:00,109.5,109.52,109.45,109.47,3492.0,94.3729,94.3902,94.3298,94.3471,3492.0
2017-05-02 12:55:00,109.46,109.49,109.43,109.48,3300.0,94.3385,94.3643,94.3126,94.3557,3300.0
2017-05-02 13:00:00,109.48,109.48,109.42,109.42,7775.0,94.3557,94.3557,94.304,94.304,7775.0
2017-05-02 13:05:00,109.4,113.0,109.22,109.5,80393.0,94.2868,97.3894,94.1316,94.3729,80393.0
2017-05-02 13:10:00,109.48,109.54,109.44,109.51,8953.0,94.3557,94.4074,94.3212,94.3816,8953.0
2017-05-02 13:15:00,109.52,109.57,109.5,109.56,6650.0,94.3902,94.4333,94.3729,94.4246,6650.0
2017-05-02 13:20:00,109.54,109.59,109.51,109.57,2225.0,94.4074,94.4505,94.3816,94.4333,2225.0
2017-05-02 13:25:00,109.56,109.59,109.49,109.51,4803.0,94.4246,94.4505,94.3643,94.3816,4803.0
2017-05-02 13:30:00,109.5,109.5,109.42,109.48,6936.0,94.3729,94.3729,94.304,94.3557,6936.0
2017-05-02 13:35:00,109.48,109.48,109.4,109.44,6321.0,94.3557,94.3557,94.2868,94.3212,6321.0
2017-05-02 13:40:00,109.45,109.46,109.4,109.46,3737.0,94.3298,94.3385,94.2868,94.3385,3737.0
2017-05-02 13:45:00,109.46,109.52,109.43,109.5,4528.0,94.3385,94.3902,94.3126,94.3729,4528.0
2017-05-02 13:50:00,109.49,109.5,109.42,109.46,8873.0,94.3643,94.3729,94.304,94.3385,8873.0
2017-05-02 13:55:00,109.47,109.47,109.42,109.44,5348.0,94.3471,94.3471,94.304,94.3212,5348.0
2017-05-02 14:00:00,109.45,109.47,109.41,109.47,6100.0,94.3298,94.3471,94.2954,94.3471,6100.0
2017-05-02 14:05:00,109.48,109.49,109.4,109.43,5900.0,94.3557,94.3643,94.2868,94.3126,5900.0
2017-05-02 14:10:00,109.42,109.48,109.4,109.44,8739.0,94.304,94.3557,94.2868,94.3212,8739.0
2017-05-02 14:15:00,109.45,109.5,109.44,109.5,7326.0,94.3298,94.3729,94.3212,94.3729,7326.0
2017-05-02 14:20:00,109.5,109.51,109.38,109.39,7277.0,94.3729,94.3816,94.2695,94.2781,7277.0
2017-05-02 14:25:00,109.39,109.45,109.38,109.4,15750.0,94.2781,94.3298,94.2695,94.2868,15750.0
2017-05-02 14:30:00,109.38,109.42,109.38,109.39,6344.0,94.2695,94.304,94.2695,94.2781,6344.0
2017-05-02 14:35:00,109.4,109.4,109.29,109.29,5608.0,94.2868,94.2868,94.1919,94.1919,5608.0
2017-05-02 14:40:00,109.29,109.29,109.26,109.27,6520.0,94.1919,94.1919,94.1661,94.1747,6520.0
2017-05-02 14:45:00,109.27,109.31,109.26,109.27,8075.0,94.1747,94.2092,94.1661,94.1747,8075.0
2017-05-02 14:50:00,109.28,109.28,109.21,109.21,5108.0,94.1833,94.1833,94.123,94.123,5108.0
2017-05-02 14:55:00,109.22,109.24,109.2,109.24,9946.0,94.1316,94.1489,94.1144,94.1489,9946.0
2017-05-02 15:00:00,109.24,109.34,109.22,109.34,14398.0,94.1489,94.235,94.1316,94.235,14398.0
2017-05-02 15:05:00,109.34,109.44,109.33,109.44,9416.0,94.235,94.3212,94.2264,94.3212,9416.0
2017-05-02 15:10:00,109.43,109.43,109.37,109.38,4840.0,94.3126,94.3126,94.2609,94.2695,4840.0
2017-05-02 15:15:00,109.39,109.39,109.36,109.37,9788.0,94.2781,94.2781,94.2523,94.2609,9788.0
2017-05-02 15:20:00,109.37,109.38,109.33,109.35,11568.0,94.2609,94.2695,94.2264,94.2437,11568.0
2017-05-02 15:25:00,109.35,109.35,109.31,109.32,10065.0,94.2437,94.2437,94.2092,94.2178,10065.0
2017-05-02 15:30:00,109.32,109.38,109.3,109.38,22488.0,94.2178,94.2695,94.2006,94.2695,22488.0
2017-05-02 15:35:00,109.38,109.4,109.36,109.4,18623.0,94.2695,94.2868,94.2523,94.2868,18623.0
2017-05-02 15:40:00,109.4,109.46,109.39,109.43,15538.0,94.2868,94.3385,94.2781,94.3126,15538.0
2017-05-02 15:45:00,109.44,109.51,109.43,109.49,28250.0,94.3212,94.3816,94.3126,94.3643,28250.0
2017-05-02 15:50:00,109.48,109.54,109.48,109.53,24499.0,94.3557,94.4074,94.3557,94.3988,24499.0
2017-05-02 15:55:00,109.53,109.56,109.39,109.45,81464.0,94.3988,94.4246,94.2781,94.3298,81464.0
2017-05-03 09:30:00,109.32,109.66,109.25,109.58,17361.0,94.2178,94.5108,94.1575,94.4419,17361.0
2017-05-03 09:35:00,109.56,109.65,109.53,109.61,6100.0,94.4246,94.5022,94.3988,94.4677,6100.0
2017-05-03 09:40:00,109.67,109.68,109.56,109.59,2875.0,94.5195,94.5281,94.4246,94.4505,2875.0
2017-05-03 09:45:00,109.65,109.66,109.46,109.48,5488.0,94.5022,94.5108,94.3385,94.3557,5488.0
2017-05-03 09:50:00,109.46,109.46,109.32,109.32,2343.0,94.3385,94.3385,94.2178,94.2178,2343.0
2017-05-03 09:55:00,109.31,109.31,109.14,109.15,4124.0,94.2092,94.2092,94.0627,94.0713,4124.0
2017-05-03 10:00:00,109.17,109.23,109.11,109.16,16955.0,94.0885,94.1402,94.0368,94.0799,16955.0
2017-05-03 10:05:00,109.17,109.32,109.17,109.2,6300.0,94.0885,94.2178,94.0885,94.1144,6300.0
2017-05-03 10:10:00,109.2,109.31,109.18,109.31,6262.0,94.1144,94.2092,94.0971,94.2092,6262.0
2017-05-03 10:15:00,109.28,109.3,109.22,109.24,16901.0,94.1833,94.2006,94.1316,94.1489,16901.0
2017-05-03 10:20:00,109.25,109.3,109.22,109.29,7883.0,94.1575,94.2006,94.1316,94.1919,7883.0
2017-05-03 10:25:00,109.27,109.28,109.21,109.26,10577.0,94.1747,94.1833,94.123,94.1661,10577.0
2017-05-03 10:30:00,109.26,109.26,109.04,109.06,14255.0,94.1661,94.1661,93.9765,93.9937,14255.0
2017-05-03 10:35:00,109.08,109.11,109.06,109.1,2600.0,94.011,94.0368,93.9937,94.0282,2600.0
2017-05-03 10:40:00,109.08,109.11,109.04,109.11,3234.0,94.011,94.0368,93.9765,94.0368,3234.0
2017-05-03 10:45:00,109.11,109.16,109.07,109.13,10342.0,94.0368,94.0799,94.0023,94.0541,10342.0
2017-05-03 10:50:00,109.13,109.15,109.07,109.12,7754.0,94.0541,94.0713,94.0023,94.0454,7754.0
2017-05-03 10:55:00,109.12,109.22,109.1,109.22,5662.0,94.0454,94.1316,94.0282,94.1316,5662.0
2017-05-03 11:00:00,109.21,109.37,109.21,109.35,6020.0,94.123,94.2609,94.123,94.2437,6020.0
2017-05-03 11:05:00,109.34,109.48,109.28,109.48,7900.0,94.235,94.3557,94.1833,94.3557,7900.0
2017-05-03 11:10:00,109.48,109.52,109.46,109.49,3891.0,94.3557,94.3902,94.3385,94.3643,3891.0
2017-05-03 11:15:00,109.48,109.57,109.48,109.54,5500.0,94.3557,94.4333,94.3557,94.4074,5500.0
2017-05-03 11:20:00,109.53,109.64,109.52,109.55,9180.0,94.3988,94.4936,94.3902,94.416,9180.0
2017-05-03 11:25:00,109.54,109.55,109.49,109.52,2852.0,94.4074,94.416,94.3643,94.3902,2852.0
2017-05-03 11:30:00,109.52,109.55,109.49,109.49,3641.0,94.3902,94.416,94.3643,94.3643,3641.0
2017-05-03 11:35:00,109.48,109.49,109.43,109.46,7200.0,94.3557,94.3643,94.3126,94.3385,7200.0
2017-05-03 11:40:00,109.47,109.47,109.4,109.4,6100.0,94.3471,94.3471,94.2868,94.2868,6100.0
2017-05-03 11:45:00,109.36,109.49,109.36,109.48,8198.0,94.2523,94.3643,94.2523,94.3557,8198.0
2017-05-03 11:50:00,109.49,109.51,109.38,109.42,47750.0,94.3643,94.3816,94.2695,94.304,47750.0
2017-05-03 11:55:00,109.42,109.47,109.39,109.46,14602.0,94.304,94.3471,94.2781,94.3385,14602.0
2017-05-03 12:00:00,109.45,109.49,109.4,109.43,16170.0,94.3298,94.3643,94.2868,94.3126,16170.0
2017-05-03 12:05:00,109.42,109.48,109.38,109.47,5330.0,94.304,94.3557,94.2695,94.3471,5330.0
2017-05-03 12:10:00,109.42,109.5,109.42,109.47,4174.0,94.304,94.3729,94.304,94.3471,4174.0
2017-05-03 12:15:00,109.46,109.49,109.4,109.4,3728.0,94.3385,94.3643,94.2868,94.2868,3728.0
2017-05-03 12:20:00,109.39,109.4,109.16,109.19,5608.0,94.2781,94.2868,94.0799,94.1058,5608.0
2017-05-03 12:25:00,109.17,109.17,109.07,109.07,3258.0,94.0885,94.0885,94.0023,94.0023,3258.0
2017-05-03 12:30:00,109.14,109.27,109.12,109.26,4027.0,94.0627,94.1747,94.0454,94.1661,4027.0
2017-05-03 12:35:00,109.28,109.29,109.22,109.25,1600.0,94.1833,94.1919,94.1316,94.1575,1600.0
2017-05-03 12:40:00,109.26,109.26,109.17,109.26,5950.0,94.1661,94.1661,94.0885,94.1661,5950.0
2017-05-03 12:45:00,109.22,109.26,109.21,109.26,900.0,94.1316,94.1661,94.123,94.1661,900.0
2017-05-03 12:50:00,109.25,109.29,109.25,109.29,3098.0,94.1575,94.1919,94.1575,94.1919,3098.0
2017-05-03 12:55:00,109.3,109.33,109.28,109.33,534.0,94.2006,94.2264,94.1833,94.2264,534.0
2017-05-03 13:00:00,109.32,109.36,109.31,109.35,1258.0,94.2178,94.2523,94.2092,94.2437,1258.0
2017-05-03 13:05:00,109.37,109.37,109.25,109.35,3800.0,94.2609,94.2609,94.1575,94.2437,3800.0
2017-05-03 13:10:00,109.29,109.3,109.26,109.29,3772.0,94.1919,94.2006,94.1661,94.1919,3772.0
2017-05-03 13:15:00,109.29,109.3,109.14,109.17,5900.0,94.1919,94.2006,94.0627,94.0885,5900.0
2017-05-03 13:20:00,109.19,109.25,109.17,109.25,4372.0,94.1058,94.1575,94.0885,94.1575,4372.0
2017-05-03 13:25:00,109.24,109.25,109.2,109.21,3309.0,94.1489,94.1575,94.1144,94.123,3309.0
2017-05-03 13:30:00,109.19,109.24,109.18,109.24,3326.0,94.1058,94.1489,94.0971,94.1489,3326.0
2017-05-03 13:35:00,109.24,109.25,109.21,109.22,4557.0,94.1489,94.1575,94.123,94.1316,4557.0
2017-05-03 13:40:00,109.23,109.29,109.21,109.29,7750.0,94.1402,94.1919,94.123,94.1919,7750.0
2017-05-03 13:45:00,109.28,109.32,109.28,109.29,1900.0,94.1833,94.2178,94.1833,94.1919,1900.0
2017-05-03 13:50:00,109.29,109.29,109.26,109.28,2820.0,94.1919,94.1919,94.1661,94.1833,2820.0
2017-05-03 13:55:00,109.26,109.37,109.26,109.37,4796.0,94.1661,94.2609,94.1661,94.2609,4796.0
2017-05-03 14:00:00,109.35,109.4,109.28,109.4,17460.0,94.2437,94.2868,94.1833,94.2868,17460.0
2017-05-03 14:05:00,109.39,109.39,109.28,109.3,10576.0,94.2781,94.2781,94.1833,94.2006,10576.0
2017-05-03 14:10:00,109.28,109.3,109.25,109.27,5115.0,94.1833,94.2006,94.1575,94.1747,5115.0
2017-05-03 14:15:00,109.27,109.27,109.16,109.2,7966.0,94.1747,94.1747,94.0799,94.1144,7966.0
2017-05-03 14:20:00,109.15,109.21,109.15,109.15,3296.0,94.0713,94.123,94.0713,94.0713,3296.0
2017-05-03 14:25:00,109.17,109.25,109.14,109.18,4051.0,94.0885,94.1575,94.0627,94.0971,4051.0
2017-05-03 14:30:00,109.2,109.21,109.17,109.2,3185.0,94.1144,94.123,94.0885,94.1144,3185.0
2017-05-03 14:35:00,109.21,109.27,109.19,109.27,4547.0,94.123,94.1747,94.1058,94.1747,4547.0
2017-05-03 14:40:00,109.26,109.33,109.25,109.33,4200.0,94.1661,94.2264,94.1575,94.2264,4200.0
2017-05-03 14:45:00,109.34,109.34,109.25,109.29,4324.0,94.235,94.235,94.1575,94.1919,4324.0
2017-05-03 14:50:00,109.27,109.35,109.25,109.3,5347.0,94.1747,94.2437,94.1575,94.2006,5347.0
2017-05-03 14:55:00,109.29,109.3,109.21,109.22,1687.0,94.1919,94.2006,94.123,94.1316,1687.0
2017-05-03 15:00:00,109.26,109.31,109.19,109.28,4797.0,94.1661,94.2092,94.1058,94.1833,4797.0
2017-05-03 15:05:00,109.28,109.31,109.2,109.31,11590.0,94.1833,94.2092,94.1144,94.2092,11590.0
2017-05-03 15:10:00,109.27,109.28,109.23,109.27,5993.0,94.1747,94.1833,94.1402,94.1747,5993.0
2017-05-03 15:15:00,109.28,109.28,109.18,109.18,7607.0,94.1833,94.1833,94.0971,94.0971,7607.0
2017-05-03 15:20:00,109.18,109.24,109.18,109.23,10412.0,94.0971,94.1489,94.0971,94.1402,10412.0
2017-05-03 15:25:00,109.23,109.23,109.14,109.22,14277.0,94.1402,94.1402,94.0627,94.1316,14277.0
2017-05-03 15:30:00,109.22,109.27,109.22,109.25,7562.0,94.1316,94.1747,94.1316,94.1575,7562.0
2017-05-03 15:35:00,109.26,109.33,109.24,109.27,13128.0,94.1661,94.2264,94.1489,94.1747,13128.0
2017-05-03 15:40:00,109.27,109.31,109.22,109.27,12789.0,94.1747,94.2092,94.1316,94.1747,12789.0
2017-05-03 15:45:00,109.28,109.36,109.28,109.36,15329.0,94.1833,94.2523,94.1833,94.2523,15329.0
2017-05-03 15:50:00,109.35,109.37,109.34,109.36,49958.0,94.2437,94.2609,94.235,94.2523,49958.0
2017-05-03 15:55:00,109.36,109.37,109.15,109.2,59740.0,94.2523,94.2609,94.0713,94.1144,59740.0
2017-05-04 09:30:00,109.33,109.66,109.33,109.33,9163.0,94.2264,94.5108,94.2264,94.2264,9163.0
2017-05-04 09:35:00,109.34,109.47,109.22,109.32,12350.0,94.235,94.3471,94.1316,94.2178,12350.0
2017-05-04 09:40:00,109.37,109.5,109.33,109.35,3585.0,94.2609,94.3729,94.2264,94.2437,3585.0
2017-05-04 09:45:00,109.38,109.44,109.31,109.31,9633.0,94.2695,94.3212,94.2092,94.2092,9633.0
2017-05-04 09:50:00,109.33,109.41,109.26,109.33,11907.0,94.2264,94.2954,94.1661,94.2264,11907.0
2017-05-04 09:55:00,109.38,109.49,109.3,109.41,6121.0,94.2695,94.3643,94.2006,94.2954,6121.0
2017-05-04 10:00:00,109.42,109.54,109.42,109.52,7693.0,94.304,94.4074,94.304,94.3902,7693.0
2017-05-04 10:05:00,109.54,109.64,109.52,109.56,23012.0,94.4074,94.4936,94.3902,94.4246,23012.0
2017-05-04 10:10:00,109.55,109.55,109.44,109.48,13092.0,94.416,94.416,94.3212,94.3557,13092.0
2017-05-04 10:15:00,109.43,109.48,109.38,109.4,4700.0,94.3126,94.3557,94.2695,94.2868,4700.0
2017-05-04 10:20:00,109.44,109.59,109.42,109.53,17283.0,94.3212,94.4505,94.304,94.3988,17283.0
2017-05-04 10:25:00,109.52,109.59,109.5,109.58,16678.0,94.3902,94.4505,94.3729,94.4419,16678.0
2017-05-04 10:30:00,109.59,109.59,109.48,109.57,14796.0,94.4505,94.4505,94.3557,94.4333,14796.0
2017-05-04 10:35:00,109.52,109.56,109.5,109.55,15122.0,94.3902,94.4246,94.3729,94.416,15122.0
2017-05-04 10:40:00,109.57,109.59,109.49,109.53,9107.0,94.4333,94.4505,94.3643,94.3988,9107.0
2017-05-04 10:45:00,109.5,109.58,109.48,109.52,18969.0,94.3729,94.4419,94.3557,94.3902,18969.0
2017-05-04 10:50:00,109.51,109.56,109.48,109.5,13106.0,94.3816,94.4246,94.3557,94.3729,13106.0
2017-05-04 10:55:00,109.5,109.66,109.48,109.61,19519.0,94.3729,94.5108,94.3557,94.4677,19519.0
2017-05-04 11:00:00,109.6,109.6,109.5,109.51,6200.0,94.4591,94.4591,94.3729,94.3816,6200.0
2017-05-04 11:05:00,109.5,109.55,109.49,109.52,8501.0,94.3729,94.416,94.3643,94.3902,8501.0
2017-05-04 11:10:00,109.54,109.59,109.52,109.54,4531.0,94.4074,94.4505,94.3902,94.4074,4531.0
2017-05-04 11:15:00,109.55,109.62,109.55,109.61,5783.0,94.416,94.4764,94.416,94.4677,5783.0
2017-05-04 11:20:00,109.62,109.69,109.56,109.58,110277.0,94.4764,94.5367,94.4246,94.4419,110277.0
2017-05-04 11:25:00,109.61,109.68,109.61,109.63,5035.0,94.4677,94.5281,94.4677,94.485,5035.0
2017-05-04 11:30:00,109.67,109.76,109.66,109.73,4643.0,94.5195,94.597,94.5108,94.5712,4643.0
2017-05-04 11:35:00,109.75,109.9,109.75,109.89,3805.0,94.5884,94.7177,94.5884,94.7091,3805.0
2017-05-04 11:40:00,109.89,109.94,109.86,109.92,8572.0,94.7091,94.7522,94.6832,94.7349,8572.0
2017-05-04 11:45:00,109.94,110.05,109.92,110.05,15580.0,94.7522,94.847,94.7349,94.847,15580.0
2017-05-04 11:50:00,110.05,110.06,110.0,110.01,5217.0,94.847,94.8556,94.8039,94.8125,5217.0
2017-05-04 11:55:00,110.01,110.01,109.82,109.99,12946.0,94.8125,94.8125,94.6487,94.7952,12946.0
2017-05-04 12:00:00,109.99,110.15,109.97,110.09,14910.0,94.7952,94.9331,94.778,94.8814,14910.0
2017-05-04 12:05:00,110.09,110.11,110.03,110.09,8968.0,94.8814,94.8987,94.8297,94.8814,8968.0
2017-05-04 12:10:00,110.08,110.13,110.05,110.06,19506.0,94.8728,94.9159,94.847,94.8556,19506.0
2017-05-04 12:15:00,110.05,110.09,109.99,109.99,10484.0,94.847,94.8814,94.7952,94.7952,10484.0
2017-05-04 12:20:00,110.0,110.09,110.0,110.04,4987.0,94.8039,94.8814,94.8039,94.8383,4987.0
2017-05-04 12:25:00,110.05,110.14,110.05,110.11,4086.0,94.847,94.9245,94.847,94.8987,4086.0
2017-05-04 12:30:00,110.08,110.16,110.07,110.13,10693.0,94.8728,94.9418,94.8642,94.9159,10693.0
2017-05-04 12:35:00,110.11,110.13,110.08,110.11,4551.0,94.8987,94.9159,94.8728,94.8987,4551.0
2017-05-04 12:40:00,110.12,110.17,110.12,110.15,3583.0,94.9073,94.9504,94.9073,94.9331,3583.0
2017-05-04 12:45:00,110.14,110.26,110.12,110.25,11074.0,94.9245,95.0279,94.9073,95.0193,11074.0
2017-05-04 12:50:00,110.27,110.28,110.24,110.27,2765.0,95.0366,95.0452,95.0107,95.0366,2765.0
2017-05-04 12:55:00,110.29,110.29,110.24,110.24,5100.0,95.0538,95.0538,95.0107,95.0107,5100.0
2017-05-04 13:00:00,110.24,110.27,110.22,110.23,4400.0,95.0107,95.0366,94.9935,95.0021,4400.0
2017-05-04 13:05:00,110.22,110.22,110.16,110.16,4808.0,94.9935,94.9935,94.9418,94.9418,4808.0
2017-05-04 13:10:00,110.18,110.24,110.18,110.21,4700.0,94.959,95.0107,94.959,94.9849,4700.0
2017-05-04 13:15:00,110.22,110.22,110.13,110.15,1740.0,94.9935,94.9935,94.9159,94.9331,1740.0
2017-05-04 13:20:00,110.14,110.16,110.13,110.13,706.0,94.9245,94.9418,94.9159,94.9159,706.0
2017-05-04 13:25:00,110.15,110.21,110.14,110.17,2896.0,94.9331,94.9849,94.9245,94.9504,2896.0
2017-05-04 13:30:00,110.15,110.15,110.1,110.15,4238.0,94.9331,94.9331,94.89,94.9331,4238.0
2017-05-04 13:35:00,110.13,110.18,110.1,110.18,842.0,94.9159,94.959,94.89,94.959,842.0
2017-05-04 13:40:00,110.16,110.16,110.03,110.03,10421.0,94.9418,94.9418,94.8297,94.8297,10421.0
2017-05-04 13:45:00,110.03,110.1,110.0,110.09,8067.0,94.8297,94.89,94.8039,94.8814,8067.0
2017-05-04 13:50:00,110.09,110.1,109.96,110.01,4502.0,94.8814,94.89,94.7694,94.8125,4502.0
2017-05-04 13:55:00,110.02,110.04,109.96,109.96,8101.0,94.8211,94.8383,94.7694,94.7694,8101.0
2017-05-04 14:00:00,109.96,110.06,109.96,110.01,19988.0,94.7694,94.8556,94.7694,94.8125,19988.0
2017-05-04 14:05:00,109.99,110.03,109.91,109.91,4331.0,94.7952,94.8297,94.7263,94.7263,4331.0
2017-05-04 14:10:00,109.92,109.94,109.88,109.94,4557.0,94.7349,94.7522,94.7004,94.7522,4557.0
2017-05-04 14:15:00,109.94,109.98,109.84,109.84,3866.0,94.7522,94.7866,94.666,94.666,3866.0
2017-05-04 14:20:00,109.83,109.88,109.73,109.81,9283.0,94.6573,94.7004,94.5712,94.6401,9283.0
2017-05-04 14:25:00,109.78,109.82,109.75,109.8,3517.0,94.6143,94.6487,94.5884,94.6315,3517.0
2017-05-04 14:30:00,109.79,109.84,109.76,109.76,5658.0,94.6229,94.666,94.597,94.597,5658.0
2017-05-04 14:35:00,109.76,109.78,109.72,109.78,7050.0,94.597,94.6143,94.5625,94.6143,7050.0
2017-05-04 14:40:00,109.77,109.84,109.75,109.79,26294.0,94.6056,94.666,94.5884,94.6229,26294.0
2017-05-04 14:45:00,109.8,109.84,109.8,109.8,4057.0,94.6315,94.666,94.6315,94.6315,4057.0
2017-05-04 14:50:00,109.79,109.8,109.72,109.73,5731.0,94.6229,94.6315,94.5625,94.5712,5731.0
2017-05-04 14:55:00,109.73,109.75,109.63,109.63,5803.0,94.5712,94.5884,94.485,94.485,5803.0
2017-05-04 15:00:00,109.61,109.66,109.59,109.6,16142.0,94.4677,94.5108,94.4505,94.4591,16142.0
2017-05-04 15:05:00,109.63,109.7,109.61,109.65,8164.0,94.485,94.5453,94.4677,94.5022,8164.0
2017-05-04 15:10:00,109.65,109.66,109.6,109.61,8641.0,94.5022,94.5108,94.4591,94.4677,8641.0
2017-05-04 15:15:00,109.6,109.62,109.53,109.56,10596.0,94.4591,94.4764,94.3988,94.4246,10596.0
2017-05-04 15:20:00,109.57,109.57,109.5,109.5,5086.0,94.4333,94.4333,94.3729,94.3729,5086.0
2017-05-04 15:25:00,109.51,109.53,109.42,109.46,9891.0,94.3816,94.3988,94.304,94.3385,9891.0
2017-05-04 15:30:00,109.46,109.53,109.45,109.51,13107.0,94.3385,94.3988,94.3298,94.3816,13107.0
2017-05-04 15:35:00,109.51,109.64,109.49,109.64,14440.0,94.3816,94.4936,94.3643,94.4936,14440.0
2017-05-04 15:40:00,109.63,109.77,109.63,109.74,25467.0,94.485,94.6056,94.485,94.5798,25467.0
2017-05-04 15:45:00,109.74,109.82,109.74,109.8,25053.0,94.5798,94.6487,94.5798,94.6315,25053.0
2017-05-04 15:50:00,109.8,109.93,109.79,109.92,26520.0,94.6315,94.7435,94.6229,94.7349,26520.0
2017-05-04 15:55:00,109.92,109.94,109.86,109.89,31051.0,94.7349,94.7522,94.6832,94.7091,31051.0
2017-05-05 09:30:00,110.0,110.38,109.83,110.03,10694.0,94.8039,95.1314,94.6573,94.8297,10694.0
2017-05-05 09:35:00,110.03,110.19,109.91,110.19,4400.0,94.8297,94.9676,94.7263,94.9676,4400.0
2017-05-05 09:40:00,110.11,110.17,110.06,110.16,1600.0,94.8987,94.9504,94.8556,94.9418,1600.0
2017-05-05 09:45:00,110.09,110.21,110.07,110.13,4713.0,94.8814,94.9849,94.8642,94.9159,4713.0
2017-05-05 09:50:00,110.18,110.25,110.1,110.15,4811.0,94.959,95.0193,94.89,94.9331,4811.0
2017-05-05 09:55:00,110.12,110.18,110.09,110.09,6900.0,94.9073,94.959,94.8814,94.8814,6900.0
2017-05-05 10:00:00,110.1,110.19,110.02,110.19,5544.0,94.89,94.9676,94.8211,94.9676,5544.0
2017-05-05 10:05:00,110.16,110.34,110.15,110.24,7055.0,94.9418,95.0969,94.9331,95.0107,7055.0
2017-05-05 10:10:00,110.24,110.34,110.2,110.29,7091.0,95.0107,95.0969,94.9762,95.0538,7091.0
2017-05-05 10:15:00,110.26,110.34,110.24,110.34,4945.0,95.0279,95.0969,95.0107,95.0969,4945.0
2017-05-05 10:20:00,110.34,110.34,110.26,110.34,4801.0,95.0969,95.0969,95.0279,95.0969,4801.0
2017-05-05 10:25:00,110.36,110.36,110.25,110.31,5918.0,95.1141,95.1141,95.0193,95.071,5918.0
2017-05-05 10:30:00,110.3,110.32,110.18,110.18,5882.0,95.0624,95.0797,94.959,94.959,5882.0
2017-05-05 10:35:00,110.2,110.29,110.19,110.26,6853.0,94.9762,95.0538,94.9676,95.0279,6853.0
2017-05-05 10:40:00,110.23,110.28,110.18,110.28,3826.0,95.0021,95.0452,94.959,95.0452,3826.0
2017-05-05 10:45:00,110.26,110.38,110.26,110.38,6135.0,95.0279,95.1314,95.0279,95.1314,6135.0
2017-05-05 10:50:00,110.38,110.58,110.38,110.46,6708.0,95.1314,95.3037,95.1314,95.2003,6708.0
2017-05-05 10:55:00,110.43,110.45,110.36,110.42,12277.0,95.1745,95.1917,95.1141,95.1658,12277.0
2017-05-05 11:00:00,110.42,110.56,110.41,110.52,12263.0,95.1658,95.2865,95.1572,95.252,12263.0
2017-05-05 11:05:00,110.54,110.61,110.48,110.57,9683.0,95.2693,95.3296,95.2176,95.2951,9683.0
2017-05-05 11:10:00,110.55,110.74,110.55,110.74,6570.0,95.2779,95.4416,95.2779,95.4416,6570.0
2017-05-05 11:15:00,110.76,110.83,110.76,110.83,5394.0,95.4589,95.5192,95.4589,95.5192,5394.0
2017-05-05 11:20:00,110.83,110.91,110.83,110.84,17906.0,95.5192,95.5881,95.5192,95.5278,17906.0
2017-05-05 11:25:00,110.85,110.89,110.82,110.89,1868.0,95.5364,95.5709,95.5106,95.5709,1868.0
2017-05-05 11:30:00,110.86,110.86,110.75,110.84,6100.0,95.5451,95.5451,95.4503,95.5278,6100.0
2017-05-05 11:35:00,110.83,111.1,110.83,111.07,12453.0,95.5192,95.7519,95.5192,95.726,12453.0
2017-05-05 11:40:00,111.05,111.05,110.94,110.98,21606.0,95.7088,95.7088,95.614,95.6485,21606.0
2017-05-05 11:45:00,111.0,111.01,110.96,111.01,10982.0,95.6657,95.6743,95.6312,95.6743,10982.0
2017-05-05 11:50:00,111.0,111.13,111.0,111.11,16506.0,95.6657,95.7778,95.6657,95.7605,16506.0
2017-05-05 11:55:00,111.12,111.22,111.12,111.22,5590.0,95.7691,95.8553,95.7691,95.8553,5590.0
2017-05-05 12:00:00,111.22,111.22,111.15,111.21,8952.0,95.8553,95.8553,95.795,95.8467,8952.0
2017-05-05 12:05:00,111.22,111.34,111.22,111.32,14348.0,95.8553,95.9587,95.8553,95.9415,14348.0
2017-05-05 12:10:00,111.31,111.33,111.05,111.05,7528.0,95.9329,95.9501,95.7088,95.7088,7528.0
2017-05-05 12:15:00,111.01,111.01,110.96,110.96,2358.0,95.6743,95.6743,95.6312,95.6312,2358.0
2017-05-05 12:20:00,110.93,110.95,110.84,110.84,2700.0,95.6054,95.6226,95.5278,95.5278,2700.0
2017-05-05 12:25:00,110.85,110.85,110.76,110.76,1650.0,95.5364,95.5364,95.4589,95.4589,1650.0
2017-05-05 12:30:00,110.75,110.76,110.7,110.73,4558.0,95.4503,95.4589,95.4072,95.433,4558.0
2017-05-05 12:35:00,110.72,110.76,110.7,110.72,2410.0,95.4244,95.4589,95.4072,95.4244,2410.0
2017-05-05 12:40:00,110.75,110.82,110.75,110.82,3315.0,95.4503,95.5106,95.4503,95.5106,3315.0
2017-05-05 12:45:00,110.84,110.86,110.82,110.85,3000.0,95.5278,95.5451,95.5106,95.5364,3000.0
2017-05-05 12:50:00,110.83,110.85,110.79,110.84,3461.0,95.5192,95.5364,95.4847,95.5278,3461.0
2017-05-05 12:55:00,110.85,110.87,110.83,110.85,1974.0,95.5364,95.5537,95.5192,95.5364,1974.0
2017-05-05 13:00:00,110.88,110.92,110.86,110.89,2400.0,95.5623,95.5968,95.5451,95.5709,2400.0
2017-05-05 13:05:00,110.85,110.85,110.79,110.8,1398.0,95.5364,95.5364,95.4847,95.4933,1398.0
2017-05-05 13:10:00,110.79,110.8,110.75,110.76,5600.0,95.4847,95.4933,95.4503,95.4589,5600.0
2017-05-05 13:15:00,110.76,110.76,110.69,110.73,3758.0,95.4589,95.4589,95.3985,95.433,3758.0
2017-05-05 13:20:00,110.7,110.74,110.54,110.6,16007.0,95.4072,95.4416,95.2693,95.321,16007.0
2017-05-05 13:25:00,110.62,110.66,110.59,110.63,11905.0,95.3382,95.3727,95.3124,95.3468,11905.0
2017-05-05 13:30:00,110.65,110.66,110.61,110.61,2100.0,95.3641,95.3727,95.3296,95.3296,2100.0
2017-05-05 13:35:00,110.59,110.61,110.56,110.61,4692.0,95.3124,95.3296,95.2865,95.3296,4692.0
2017-05-05 13:40:00,110.62,110.67,110.62,110.65,15516.0,95.3382,95.3813,95.3382,95.3641,15516.0
2017-05-05 13:45:00,110.65,110.69,110.65,110.69,2200.0,95.3641,95.3985,95.3641,95.3985,2200.0
2017-05-05 13:50:00,110.69,110.74,110.67,110.67,3600.0,95.3985,95.4416,95.3813,95.3813,3600.0
2017-05-05 13:55:00,110.66,110.72,110.6,110.71,21055.0,95.3727,95.4244,95.321,95.4158,21055.0
2017-05-05 14:00:00,110.72,110.78,110.71,110.77,2463.0,95.4244,95.4761,95.4158,95.4675,2463.0
2017-05-05 14:05:00,110.75,110.75,110.72,110.73,2800.0,95.4503,95.4503,95.4244,95.433,2800.0
2017-05-05 14:10:00,110.74,110.75,110.68,110.69,6018.0,95.4416,95.4503,95.3899,95.3985,6018.0
2017-05-05 14:15:00,110.69,110.72,110.68,110.72,8971.0,95.3985,95.4244,95.3899,95.4244,8971.0
2017-05-05 14:20:00,110.72,110.72,110.65,110.66,2127.0,95.4244,95.4244,95.3641,95.3727,2127.0
2017-05-05 14:25:00,110.65,110.65,110.57,110.57,2000.0,95.3641,95.3641,95.2951,95.2951,2000.0
2017-05-05 14:30:00,110.58,110.61,110.54,110.54,5397.0,95.3037,95.3296,95.2693,95.2693,5397.0
2017-05-05 14:35:00,110.53,110.58,110.52,110.58,2401.0,95.2606,95.3037,95.252,95.3037,2401.0
2017-05-05 14:40:00,110.6,110.61,110.58,110.59,2436.0,95.321,95.3296,95.3037,95.3124,2436.0
2017-05-05 14:45:00,110.59,110.61,110.51,110.61,6039.0,95.3124,95.3296,95.2434,95.3296,6039.0
2017-05-05 14:50:00,110.61,110.61,110.57,110.59,2500.0,95.3296,95.3296,95.2951,95.3124,2500.0
2017-05-05 14:55:00,110.58,110.62,110.57,110.57,4825.0,95.3037,95.3382,95.2951,95.2951,4825.0
2017-05-05 15:00:00,110.56,110.56,110.47,110.53,6183.0,95.2865,95.2865,95.2089,95.2606,6183.0
2017-05-05 15:05:00,110.54,110.59,110.53,110.56,8313.0,95.2693,95.3124,95.2606,95.2865,8313.0
2017-05-05 15:10:00,110.57,110.59,110.48,110.49,8289.0,95.2951,95.3124,95.2176,95.2262,8289.0
2017-05-05 15:15:00,110.51,110.51,110.4,110.41,8502.0,95.2434,95.2434,95.1486,95.1572,8502.0
2017-05-05 15:20:00,110.43,110.45,110.36,110.38,8662.0,95.1745,95.1917,95.1141,95.1314,8662.0
2017-05-05 15:25:00,110.38,110.41,110.32,110.33,11038.0,95.1314,95.1572,95.0797,95.0883,11038.0
2017-05-05 15:30:00,110.33,110.39,110.32,110.35,11978.0,95.0883,95.14,95.0797,95.1055,11978.0
2017-05-05 15:35:00,110.35,110.35,110.26,110.32,101592.0,95.1055,95.1055,95.0279,95.0797,101592.0
2017-05-05 15:40:00,110.32,110.45,110.31,110.42,10476.0,95.0797,95.1917,95.071,95.1658,10476.0
2017-05-05 15:45:00,110.42,110.47,110.4,110.45,15956.0,95.1658,95.2089,95.1486,95.1917,15956.0
2017-05-05 15:50:00,110.45,110.47,110.4,110.47,16521.0,95.1917,95.2089,95.1486,95.2089,16521.0
2017-05-05 15:55:00,110.47,110.56,110.47,110.56,36411.0,95.2089,95.2865,95.2089,95.2865,36411.0
2017-05-08 09:30:00,109.75,109.87,109.05,109.87,21524.0,94.9373,95.0411,94.3318,95.0411,21524.0
2017-05-08 09:35:00,109.84,109.95,109.31,109.35,11034.0,95.0152,95.1103,94.5567,94.5913,11034.0
2017-05-08 09:40:00,109.37,109.46,109.13,109.26,19065.0,94.6086,94.6865,94.401,94.5135,19065.0
2017-05-08 09:45:00,109.28,109.33,109.16,109.24,10357.0,94.5308,94.574,94.427,94.4962,10357.0
2017-05-08 09:50:00,109.24,109.31,109.11,109.11,14110.0,94.4962,94.5567,94.3837,94.3837,14110.0
2017-05-08 09:55:00,109.11,109.13,108.97,109.05,33851.0,94.3837,94.401,94.2626,94.3318,33851.0
2017-05-08 10:00:00,109.05,109.16,109.04,109.08,19264.0,94.3318,94.427,94.3232,94.3578,19264.0
2017-05-08 10:05:00,109.07,109.11,108.99,109.01,20089.0,94.3491,94.3837,94.2799,94.2972,20089.0
2017-05-08 10:10:00,108.99,108.99,108.79,108.84,16905.0,94.2799,94.2799,94.1069,94.1502,16905.0
2017-05-08 10:15:00,108.85,108.93,108.8,108.92,13579.0,94.1588,94.228,94.1156,94.2194,13579.0
2017-05-08 10:20:00,108.91,108.95,108.86,108.94,6470.0,94.2107,94.2453,94.1675,94.2367,6470.0
2017-05-08 10:25:00,108.97,109.1,108.91,108.91,9515.0,94.2626,94.3751,94.2107,94.2107,9515.0
2017-05-08 10:30:00,108.9,109.01,108.87,108.97,6682.0,94.2021,94.2972,94.1761,94.2626,6682.0
2017-05-08 10:35:00,108.98,109.07,108.94,109.04,5000.0,94.2713,94.3491,94.2367,94.3232,5000.0
2017-05-08 10:40:00,109.05,109.17,109.04,109.17,6261.0,94.3318,94.4356,94.3232,94.4356,6261.0
2017-05-08 10:45:00,109.13,109.15,109.03,109.04,6725.0,94.401,94.4183,94.3145,94.3232,6725.0
2017-05-08 10:50:00,109.04,109.06,108.95,108.95,9090.0,94.3232,94.3405,94.2453,94.2453,9090.0
2017-05-08 10:55:00,108.95,108.98,108.91,108.95,15379.0,94.2453,94.2713,94.2107,94.2453,15379.0
2017-05-08 11:00:00,108.95,109.02,108.93,108.99,13822.0,94.2453,94.3059,94.228,94.2799,13822.0
2017-05-08 11:05:00,109.0,109.13,109.0,109.09,8675.0,94.2886,94.401,94.2886,94.3664,8675.0
2017-05-08 11:10:00,109.08,109.1,109.01,109.04,11418.0,94.3578,94.3751,94.2972,94.3232,11418.0
2017-05-08 11:15:00,109.03,109.04,108.99,109.03,11969.0,94.3145,94.3232,94.2799,94.3145,11969.0
2017-05-08 11:20:00,109.02,109.07,108.99,108.99,8412.0,94.3059,94.3491,94.2799,94.2799,8412.0
2017-05-08 11:25:00,108.98,109.0,108.92,108.96,11620.0,94.2713,94.2886,94.2194,94.254,11620.0
2017-05-08 11:30:00,108.98,109.15,108.98,109.13,4602.0,94.2713,94.4183,94.2713,94.401,4602.0
2017-05-08 11:35:00,109.14,109.3,109.13,109.3,4653.0,94.4097,94.5481,94.401,94.5481,4653.0
2017-05-08 11:40:00,109.27,109.29,109.24,109.29,6411.0,94.5221,94.5394,94.4962,94.5394,6411.0
2017-05-08 11:45:00,109.29,109.29,109.16,109.16,12393.0,94.5394,94.5394,94.427,94.427,12393.0
2017-05-08 11:50:00,109.16,109.22,109.09,109.09,4911.0,94.427,94.4789,94.3664,94.3664,4911.0
2017-05-08 11:55:00,109.09,109.18,109.02,109.14,10259.0,94.3664,94.4443,94.3059,94.4097,10259.0
2017-05-08 12:00:00,109.13,109.15,109.1,109.1,4987.0,94.401,94.4183,94.3751,94.3751,4987.0
2017-05-08 12:05:00,109.1,109.13,109.07,109.11,6720.0,94.3751,94.401,94.3491,94.3837,6720.0
2017-05-08 12:10:00,109.09,109.11,109.05,109.09,8588.0,94.3664,94.3837,94.3318,94.3664,8588.0
2017-05-08 12:15:00,109.11,109.13,109.06,109.09,8498.0,94.3837,94.401,94.3405,94.3664,8498.0
2017-05-08 12:20:00,109.08,109.11,109.02,109.04,7603.0,94.3578,94.3837,94.3059,94.3232,7603.0
2017-05-08 12:25:00,109.03,109.06,109.0,109.01,8710.0,94.3145,94.3405,94.2886,94.2972,8710.0
2017-05-08 12:30:00,109.03,109.13,108.99,109.07,12350.0,94.3145,94.401,94.2799,94.3491,12350.0
2017-05-08 12:35:00,109.05,109.13,109.02,109.13,12233.0,94.3318,94.401,94.3059,94.401,12233.0
2017-05-08 12:40:00,109.09,109.1,109.0,109.03,20587.0,94.3664,94.3751,94.2886,94.3145,20587.0
2017-05-08 12:45:00,109.04,109.05,108.99,109.0,5296.0,94.3232,94.3318,94.2799,94.2886,5296.0
2017-05-08 12:50:00,108.98,109.01,108.95,108.95,6032.0,94.2713,94.2972,94.2453,94.2453,6032.0
2017-05-08 12:55:00,109.01,109.01,108.95,108.99,1400.0,94.2972,94.2972,94.2453,94.2799,1400.0
2017-05-08 13:00:00,108.98,108.98,108.61,108.73,81230.0,94.2713,94.2713,93.9512,94.055,81230.0
2017-05-08 13:05:00,108.71,108.81,108.63,108.66,11060.0,94.0377,94.1242,93.9685,93.9945,11060.0
2017-05-08 13:10:00,108.66,108.7,108.55,108.59,7054.0,93.9945,94.0291,93.8993,93.9339,7054.0
2017-05-08 13:15:00,108.58,108.6,108.47,108.59,13781.0,93.9252,93.9426,93.8301,93.9339,13781.0
2017-05-08 13:20:00,108.58,108.59,108.55,108.57,2200.0,93.9252,93.9339,93.8993,93.9166,2200.0
2017-05-08 13:25:00,108.57,108.73,108.57,108.73,6873.0,93.9166,94.055,93.9166,94.055,6873.0
2017-05-08 13:30:00,108.72,108.75,108.7,108.71,3280.0,94.0464,94.0723,94.0291,94.0377,3280.0
2017-05-08 13:35:00,108.73,108.8,108.71,108.79,5400.0,94.055,94.1156,94.0377,94.1069,5400.0
2017-05-08 13:40:00,108.77,108.78,108.75,108.77,3697.0,94.0896,94.0983,94.0723,94.0896,3697.0
2017-05-08 13:45:00,108.77,108.78,108.73,108.74,7133.0,94.0896,94.0983,94.055,94.0637,7133.0
2017-05-08 13:50:00,108.74,108.79,108.74,108.79,1900.0,94.0637,94.1069,94.0637,94.1069,1900.0
2017-05-08 13:55:00,108.78,108.78,108.74,108.76,3900.0,94.0983,94.0983,94.0637,94.081,3900.0
2017-05-08 14:00:00,108.75,108.75,108.7,108.71,9459.0,94.0723,94.0723,94.0291,94.0377,9459.0
2017-05-08 14:05:00,108.71,108.75,108.67,108.75,9680.0,94.0377,94.0723,94.0031,94.0723,9680.0
2017-05-08 14:10:00,108.74,108.75,108.7,108.7,7171.0,94.0637,94.0723,94.0291,94.0291,7171.0
2017-05-08 14:15:00,108.69,108.7,108.62,108.64,7294.0,94.0204,94.0291,93.9599,93.9772,7294.0
2017-05-08 14:20:00,108.65,108.66,108.61,108.63,6252.0,93.9858,93.9945,93.9512,93.9685,6252.0
2017-05-08 14:25:00,108.63,108.64,108.51,108.52,14502.0,93.9685,93.9772,93.8647,93.8733,14502.0
2017-05-08 14:30:00,108.54,108.6,108.53,108.59,5929.0,93.8906,93.9426,93.882,93.9339,5929.0
2017-05-08 14:35:00,108.59,108.62,108.57,108.58,6400.0,93.9339,93.9599,93.9166,93.9252,6400.0
2017-05-08 14:40:00,108.58,108.58,108.53,108.56,14855.0,93.9252,93.9252,93.882,93.9079,14855.0
2017-05-08 14:45:00,108.56,108.57,108.52,108.53,17966.0,93.9079,93.9166,93.8733,93.882,17966.0
2017-05-08 14:50:00,108.53,108.58,108.52,108.56,6932.0,93.882,93.9252,93.8733,93.9079,6932.0
2017-05-08 14:55:00,108.56,108.56,108.49,108.51,10124.0,93.9079,93.9079,93.8474,93.8647,10124.0
2017-05-08 15:00:00,108.51,108.51,108.4,108.43,36360.0,93.8647,93.8647,93.7695,93.7955,36360.0
2017-05-08 15:05:00,108.42,108.44,108.34,108.36,14124.0,93.7868,93.8041,93.7176,93.7349,14124.0
2017-05-08 15:10:00,108.36,108.39,108.34,108.35,12835.0,93.7349,93.7609,93.7176,93.7263,12835.0
2017-05-08 15:15:00,108.36,108.39,108.33,108.34,8495.0,93.7349,93.7609,93.709,93.7176,8495.0
2017-05-08 15:20:00,108.33,108.33,108.23,108.23,13136.0,93.709,93.709,93.6225,93.6225,13136.0
2017-05-08 15:25:00,108.23,108.34,108.23,108.33,13600.0,93.6225,93.7176,93.6225,93.709,13600.0
2017-05-08 15:30:00,108.33,108.35,108.22,108.22,19349.0,93.709,93.7263,93.6138,93.6138,19349.0
2017-05-08 15:35:00,108.23,108.24,108.16,108.23,21838.0,93.6225,93.6311,93.5619,93.6225,21838.0
2017-05-08 15:40:00,108.24,108.26,108.21,108.25,25255.0,93.6311,93.6484,93.6052,93.6398,25255.0
2017-05-08 15:45:00,108.26,108.33,108.24,108.33,24819.0,93.6484,93.709,93.6311,93.709,24819.0
2017-05-08 15:50:00,108.33,108.38,108.32,108.36,28120.0,93.709,93.7522,93.7003,93.7349,28120.0
2017-05-08 15:55:00,108.36,108.42,108.35,108.4,63755.0,93.7349,93.7868,93.7263,93.7695,63755.0
2017-05-09 09:30:00,108.47,108.61,108.19,108.5,21918.0,93.8301,93.9512,93.5879,93.856,21918.0
2017-05-09 09:35:00,108.5,108.72,108.5,108.58,12151.0,93.856,94.0464,93.856,93.9252,12151.0
2017-05-09 09:40:00,108.62,108.66,108.59,108.63,2202.0,93.9599,93.9945,93.9339,93.9685,2202.0
2017-05-09 09:45:00,108.6,108.6,108.22,108.39,11842.0,93.9426,93.9426,93.6138,93.7609,11842.0
2017-05-09 09:50:00,108.38,108.44,108.26,108.34,8512.0,93.7522,93.8041,93.6484,93.7176,8512.0
2017-05-09 09:55:00,108.31,108.5,108.31,108.48,4901.0,93.6917,93.856,93.6917,93.8387,4901.0
2017-05-09 10:00:00,108.44,108.48,108.32,108.35,7534.0,93.8041,93.8387,93.7003,93.7263,7534.0
2017-05-09 10:05:00,108.3,108.4,108.3,108.33,6401.0,93.683,93.7695,93.683,93.709,6401.0
2017-05-09 10:10:00,108.34,108.35,108.17,108.21,8829.0,93.7176,93.7263,93.5706,93.6052,8829.0
2017-05-09 10:15:00,108.21,108.21,108.09,108.11,5103.0,93.6052,93.6052,93.5014,93.5187,5103.0
2017-05-09 10:20:00,108.06,108.15,107.93,107.95,13664.0,93.4754,93.5533,93.363,93.3803,13664.0
2017-05-09 10:25:00,107.94,108.09,107.94,107.97,9789.0,93.3716,93.5014,93.3716,93.3976,9789.0
2017-05-09 10:30:00,107.94,107.95,107.84,107.86,5767.0,93.3716,93.3803,93.2851,93.3024,5767.0
2017-05-09 10:35:00,107.82,107.86,107.76,107.83,11733.0,93.2678,93.3024,93.2159,93.2765,11733.0
2017-05-09 10:40:00,107.84,107.9,107.75,107.9,11950.0,93.2851,93.337,93.2073,93.337,11950.0
2017-05-09 10:45:00,107.88,107.92,107.79,107.79,7630.0,93.3197,93.3543,93.2419,93.2419,7630.0
2017-05-09 10:50:00,107.79,107.79,107.73,107.79,14500.0,93.2419,93.2419,93.19,93.2419,14500.0
2017-05-09 10:55:00,107.78,107.87,107.74,107.86,9540.0,93.2332,93.3111,93.1986,93.3024,9540.0
2017-05-09 11:00:00,107.84,107.97,107.84,107.95,16954.0,93.2851,93.3976,93.2851,93.3803,16954.0
2017-05-09 11:05:00,107.96,107.96,107.82,107.83,7240.0,93.3889,93.3889,93.2678,93.2765,7240.0
2017-05-09 11:10:00,107.85,107.85,107.72,107.81,9469.0,93.2938,93.2938,93.1813,93.2592,9469.0
2017-05-09 11:15:00,107.8,107.84,107.69,107.78,18561.0,93.2505,93.2851,93.1554,93.2332,18561.0
2017-05-09 11:20:00,107.78,107.81,107.74,107.8,9145.0,93.2332,93.2592,93.1986,93.2505,9145.0
2017-05-09 11:25:00,107.79,107.81,107.76,107.79,7540.0,93.2419,93.2592,93.2159,93.2419,7540.0
2017-05-09 11:30:00,107.81,107.81,107.76,107.76,9339.0,93.2592,93.2592,93.2159,93.2159,9339.0
2017-05-09 11:35:00,107.78,107.95,107.77,107.91,13225.0,93.2332,93.3803,93.2246,93.3457,13225.0
2017-05-09 11:40:00,107.91,108.04,107.91,108.04,12676.0,93.3457,93.4581,93.3457,93.4581,12676.0
2017-05-09 11:45:00,108.04,108.15,108.02,108.03,12300.0,93.4581,93.5533,93.4408,93.4495,12300.0
2017-05-09 11:50:00,108.03,108.18,108.02,108.07,16131.0,93.4495,93.5792,93.4408,93.4841,16131.0
2017-05-09 11:55:00,108.04,108.04,107.95,108.03,12800.0,93.4581,93.4581,93.3803,93.4495,12800.0
2017-05-09 12:00:00,108.03,108.09,107.99,108.08,9750.0,93.4495,93.5014,93.4149,93.4927,9750.0
2017-05-09 12:05:00,108.09,108.11,107.92,107.92,13452.0,93.5014,93.5187,93.3543,93.3543,13452.0
2017-05-09 12:10:00,107.91,107.92,107.83,107.85,16848.0,93.3457,93.3543,93.2765,93.2938,16848.0
2017-05-09 12:15:00,107.87,107.87,107.81,107.83,10606.0,93.3111,93.3111,93.2592,93.2765,10606.0
2017-05-09 12:20:00,107.81,107.81,107.73,107.8,9586.0,93.2592,93.2592,93.19,93.2505,9586.0
2017-05-09 12:25:00,107.78,107.85,107.76,107.82,17464.0,93.2332,93.2938,93.2159,93.2678,17464.0
2017-05-09 12:30:00,107.82,107.89,107.82,107.86,14076.0,93.2678,93.3284,93.2678,93.3024,14076.0
2017-05-09 12:35:00,107.87,107.93,107.86,107.93,12898.0,93.3111,93.363,93.3024,93.363,12898.0
2017-05-09 12:40:00,107.92,107.95,107.87,107.87,14699.0,93.3543,93.3803,93.3111,93.3111,14699.0
2017-05-09 12:45:00,107.88,107.96,107.88,107.93,4401.0,93.3197,93.3889,93.3197,93.363,4401.0
2017-05-09 12:50:00,107.94,107.97,107.86,107.86,12986.0,93.3716,93.3976,93.3024,93.3024,12986.0
2017-05-09 12:55:00,107.87,107.87,107.83,107.84,5669.0,93.3111,93.3111,93.2765,93.2851,5669.0
2017-05-09 13:00:00,107.85,107.87,107.84,107.85,7252.0,93.2938,93.3111,93.2851,93.2938,7252.0
2017-05-09 13:05:00,107.86,107.94,107.85,107.92,10244.0,93.3024,93.3716,93.2938,93.3543,10244.0
2017-05-09 13:10:00,107.92,107.93,107.88,107.91,9302.0,93.3543,93.363,93.3197,93.3457,9302.0
2017-05-09 13:15:00,107.91,107.92,107.8,107.81,9960.0,93.3457,93.3543,93.2505,93.2592,9960.0
2017-05-09 13:20:00,107.8,107.81,107.76,107.76,6975.0,93.2505,93.2592,93.2159,93.2159,6975.0
2017-05-09 13:25:00,107.77,107.77,107.58,107.63,11977.0,93.2246,93.2246,93.0602,93.1035,11977.0
2017-05-09 13:30:00,107.64,107.68,107.62,107.65,10383.0,93.1121,93.1467,93.0948,93.1208,10383.0
2017-05-09 13:35:00,107.66,107.66,107.6,107.66,9566.0,93.1294,93.1294,93.0775,93.1294,9566.0
2017-05-09 13:40:00,107.63,107.66,107.61,107.66,12906.0,93.1035,93.1294,93.0862,93.1294,12906.0
2017-05-09 13:45:00,107.66,107.75,107.66,107.66,14607.0,93.1294,93.2073,93.1294,93.1294,14607.0
2017-05-09 13:50:00,107.64,107.7,107.63,107.69,9920.0,93.1121,93.164,93.1035,93.1554,9920.0
2017-05-09 13:55:00,107.7,107.74,107.69,107.74,8051.0,93.164,93.1986,93.1554,93.1986,8051.0
2017-05-09 14:00:00,107.75,107.8,107.71,107.73,18651.0,93.2073,93.2505,93.1727,93.19,18651.0
2017-05-09 14:05:00,107.75,107.81,107.69,107.78,11567.0,93.2073,93.2592,93.1554,93.2332,11567.0
2017-05-09 14:10:00,107.78,107.82,107.75,107.82,6396.0,93.2332,93.2678,93.2073,93.2678,6396.0
2017-05-09 14:15:00,107.82,107.87,107.79,107.86,8811.0,93.2678,93.3111,93.2419,93.3024,8811.0
2017-05-09 14:20:00,107.86,107.89,107.77,107.79,11506.0,93.3024,93.3284,93.2246,93.2419,11506.0
2017-05-09 14:25:00,107.81,107.88,107.8,107.8,8011.0,93.2592,93.3197,93.2505,93.2505,8011.0
2017-05-09 14:30:00,107.79,107.87,107.79,107.85,10953.0,93.2419,93.3111,93.2419,93.2938,10953.0
2017-05-09 14:35:00,107.85,107.86,107.78,107.85,8799.0,93.2938,93.3024,93.2332,93.2938,8799.0
2017-05-09 14:40:00,107.87,107.93,107.86,107.93,6611.0,93.3111,93.363,93.3024,93.363,6611.0
2017-05-09 14:45:00,107.94,108.01,107.92,108.01,9128.0,93.3716,93.4322,93.3543,93.4322,9128.0
2017-05-09 14:50:00,108.0,108.01,107.98,107.98,3056.0,93.4235,93.4322,93.4062,93.4062,3056.0
2017-05-09 14:55:00,108.01,108.01,107.95,107.96,12337.0,93.4322,93.4322,93.3803,93.3889,12337.0
2017-05-09 15:00:00,107.97,108.0,107.92,107.99,12697.0,93.3976,93.4235,93.3543,93.4149,12697.0
2017-05-09 15:05:00,108.03,108.05,107.99,108.03,15221.0,93.4495,93.4668,93.4149,93.4495,15221.0
2017-05-09 15:10:00,108.05,108.07,108.02,108.07,7180.0,93.4668,93.4841,93.4408,93.4841,7180.0
2017-05-09 15:15:00,108.05,108.09,108.01,108.02,21943.0,93.4668,93.5014,93.4322,93.4408,21943.0
2017-05-09 15:20:00,108.01,108.02,107.96,107.96,15475.0,93.4322,93.4408,93.3889,93.3889,15475.0
2017-05-09 15:25:00,107.96,107.97,107.94,107.95,17133.0,93.3889,93.3976,93.3716,93.3803,17133.0
2017-05-09 15:30:00,107.94,107.94,107.75,107.76,19842.0,93.3716,93.3716,93.2073,93.2159,19842.0
2017-05-09 15:35:00,107.77,107.77,107.65,107.66,35314.0,93.2246,93.2246,93.1208,93.1294,35314.0
2017-05-09 15:40:00,107.67,107.67,107.53,107.58,29435.0,93.1381,93.1381,93.017,93.0602,29435.0
2017-05-09 15:45:00,107.56,107.72,107.56,107.69,23581.0,93.0429,93.1813,93.0429,93.1554,23581.0
2017-05-09 15:50:00,107.69,107.74,107.69,107.73,25995.0,93.1554,93.1986,93.1554,93.19,25995.0
2017-05-09 15:55:00,107.74,107.87,107.74,107.82,71844.0,93.1986,93.3111,93.1986,93.2678,71844.0
2017-05-10 09:30:00,107.94,108.22,107.73,107.73,27357.0,93.3716,93.6138,93.19,93.19,27357.0
2017-05-10 09:35:00,107.78,108.25,107.78,107.95,7369.0,93.2332,93.6398,93.2332,93.3803,7369.0
2017-05-10 09:40:00,108.07,108.19,107.91,108.11,14879.0,93.4841,93.5879,93.3457,93.5187,14879.0
2017-05-10 09:45:00,108.08,108.44,108.08,108.42,30698.0,93.4927,93.8041,93.4927,93.7868,30698.0
2017-05-10 09:50:00,108.42,108.54,108.3,108.44,19136.0,93.7868,93.8906,93.683,93.8041,19136.0
2017-05-10 09:55:00,108.49,108.49,108.37,108.37,3400.0,93.8474,93.8474,93.7436,93.7436,3400.0
2017-05-10 10:00:00,108.44,108.45,108.14,108.17,25520.0,93.8041,93.8128,93.5446,93.5706,25520.0
2017-05-10 10:05:00,108.17,108.33,108.13,108.27,12648.0,93.5706,93.709,93.536,93.6571,12648.0
2017-05-10 10:10:00,108.29,108.33,108.18,108.2,11398.0,93.6744,93.709,93.5792,93.5965,11398.0
2017-05-10 10:15:00,108.2,108.24,108.15,108.16,10741.0,93.5965,93.6311,93.5533,93.5619,10741.0
2017-05-10 10:20:00,108.11,108.11,108.06,108.08,3900.0,93.5187,93.5187,93.4754,93.4927,3900.0
2017-05-10 10:25:00,108.04,108.04,107.84,107.84,7117.0,93.4581,93.4581,93.2851,93.2851,7117.0
2017-05-10 10:30:00,107.88,107.96,107.86,107.9,12215.0,93.3197,93.3889,93.3024,93.337,12215.0
2017-05-10 10:35:00,107.94,108.08,107.92,108.0,8952.0,93.3716,93.4927,93.3543,93.4235,8952.0
2017-05-10 10:40:00,108.01,108.14,107.98,108.14,11559.0,93.4322,93.5446,93.4062,93.5446,11559.0
2017-05-10 10:45:00,108.16,108.18,108.09,108.14,5848.0,93.5619,93.5792,93.5014,93.5446,5848.0
2017-05-10 10:50:00,108.14,108.24,108.14,108.24,7545.0,93.5446,93.6311,93.5446,93.6311,7545.0
2017-05-10 10:55:00,108.22,108.25,108.11,108.11,8600.0,93.6138,93.6398,93.5187,93.5187,8600.0
2017-05-10 11:00:00,108.11,108.14,108.08,108.13,3501.0,93.5187,93.5446,93.4927,93.536,3501.0
2017-05-10 11:05:00,108.11,108.12,108.01,108.01,3574.0,93.5187,93.5273,93.4322,93.4322,3574.0
2017-05-10 11:10:00,108.01,108.02,107.97,108.0,2700.0,93.4322,93.4408,93.3976,93.4235,2700.0
2017-05-10 11:15:00,108.01,108.06,107.97,107.97,3658.0,93.4322,93.4754,93.3976,93.3976,3658.0
2017-05-10 11:20:00,107.97,108.02,107.96,107.97,2185.0,93.3976,93.4408,93.3889,93.3976,2185.0
2017-05-10 11:25:00,107.96,108.08,107.93,108.03,8906.0,93.3889,93.4927,93.363,93.4495,8906.0
2017-05-10 11:30:00,108.05,108.06,107.91,107.91,6356.0,93.4668,93.4754,93.3457,93.3457,6356.0
2017-05-10 11:35:00,107.93,107.94,107.9,107.93,3096.0,93.363,93.3716,93.337,93.363,3096.0
2017-05-10 11:40:00,107.94,107.94,107.86,107.86,5508.0,93.3716,93.3716,93.3024,93.3024,5508.0
2017-05-10 11:45:00,107.89,107.9,107.76,107.76,5967.0,93.3284,93.337,93.2159,93.2159,5967.0
2017-05-10 11:50:00,107.78,107.79,107.74,107.77,4235.0,93.2332,93.2419,93.1986,93.2246,4235.0
2017-05-10 11:55:00,107.77,107.77,107.69,107.7,3890.0,93.2246,93.2246,93.1554,93.164,3890.0
2017-05-10 12:00:00,107.75,107.76,107.72,107.72,2440.0,93.2073,93.2159,93.1813,93.1813,2440.0
2017-05-10 12:05:00,107.73,107.73,107.69,107.69,3895.0,93.19,93.19,93.1554,93.1554,3895.0
2017-05-10 12:10:00,107.73,107.75,107.69,107.73,2200.0,93.19,93.2073,93.1554,93.19,2200.0
2017-05-10 12:15:00,107.77,107.77,107.72,107.73,3135.0,93.2246,93.2246,93.1813,93.19,3135.0
2017-05-10 12:20:00,107.73,107.75,107.69,107.69,1800.0,93.19,93.2073,93.1554,93.1554,1800.0
2017-05-10 12:25:00,107.7,107.76,107.69,107.75,3302.0,93.164,93.2159,93.1554,93.2073,3302.0
2017-05-10 12:30:00,107.73,107.83,107.72,107.8,4275.0,93.19,93.2765,93.1813,93.2505,4275.0
2017-05-10 12:35:00,107.8,107.83,107.7,107.72,4350.0,93.2505,93.2765,93.164,93.1813,4350.0
2017-05-10 12:40:00,107.72,107.75,107.7,107.71,3789.0,93.1813,93.2073,93.164,93.1727,3789.0
2017-05-10 12:45:00,107.72,107.75,107.66,107.68,7269.0,93.1813,93.2073,93.1294,93.1467,7269.0
2017-05-10 12:50:00,107.66,107.69,107.63,107.65,10369.0,93.1294,93.1554,93.1035,93.1208,10369.0
2017-05-10 12:55:00,107.65,107.67,107.6,107.67,7272.0,93.1208,93.1381,93.0775,93.1381,7272.0
2017-05-10 13:00:00,107.65,107.69,107.64,107.69,5532.0,93.1208,93.1554,93.1121,93.1554,5532.0
2017-05-10 13:05:00,107.74,107.89,107.74,107.81,7109.0,93.1986,93.3284,93.1986,93.2592,7109.0
2017-05-10 13:10:00,107.8,107.82,107.74,107.75,1877.0,93.2505,93.2678,93.1986,93.2073,1877.0
2017-05-10 13:15:00,107.7,107.84,107.7,107.78,3350.0,93.164,93.2851,93.164,93.2332,3350.0
2017-05-10 13:20:00,107.71,107.74,107.67,107.67,3192.0,93.1727,93.1986,93.1381,93.1381,3192.0
2017-05-10 13:25:00,107.68,107.76,107.68,107.73,5477.0,93.1467,93.2159,93.1467,93.19,5477.0
2017-05-10 13:30:00,107.75,107.76,107.7,107.72,6255.0,93.2073,93.2159,93.164,93.1813,6255.0
2017-05-10 13:35:00,107.7,107.79,107.68,107.72,7688.0,93.164,93.2419,93.1467,93.1813,7688.0
2017-05-10 13:40:00,107.7,107.77,107.66,107.73,5302.0,93.164,93.2246,93.1294,93.19,5302.0
2017-05-10 13:45:00,107.75,107.8,107.73,107.75,4776.0,93.2073,93.2505,93.19,93.2073,4776.0
2017-05-10 13:50:00,107.75,107.79,107.74,107.75,6250.0,93.2073,93.2419,93.1986,93.2073,6250.0
2017-05-10 13:55:00,107.75,107.76,107.69,107.75,6500.0,93.2073,93.2159,93.1554,93.2073,6500.0
2017-05-10 14:00:00,107.75,107.79,107.74,107.76,5919.0,93.2073,93.2419,93.1986,93.2159,5919.0
2017-05-10 14:05:00,107.75,107.8,107.74,107.78,3332.0,93.2073,93.2505,93.1986,93.2332,3332.0
2017-05-10 14:10:00,107.8,107.84,107.79,107.82,2688.0,93.2505,93.2851,93.2419,93.2678,2688.0
2017-05-10 14:15:00,107.81,107.87,107.81,107.83,5802.0,93.2592,93.3111,93.2592,93.2765,5802.0
2017-05-10 14:20:00,107.83,107.9,107.82,107.83,4809.0,93.2765,93.337,93.2678,93.2765,4809.0
2017-05-10 14:25:00,107.84,107.86,107.81,107.85,4470.0,93.2851,93.3024,93.2592,93.2938,4470.0
2017-05-10 14:30:00,107.85,107.87,107.79,107.85,10021.0,93.2938,93.3111,93.2419,93.2938,10021.0
2017-05-10 14:35:00,107.85,107.91,107.84,107.91,6144.0,93.2938,93.3457,93.2851,93.3457,6144.0
2017-05-10 14:40:00,107.91,107.92,107.85,107.87,6027.0,93.3457,93.3543,93.2938,93.3111,6027.0
2017-05-10 14:45:00,107.87,107.91,107.85,107.9,3413.0,93.3111,93.3457,93.2938,93.337,3413.0
2017-05-10 14:50:00,107.91,107.96,107.85,107.85,2222.0,93.3457,93.3889,93.2938,93.2938,2222.0
2017-05-10 14:55:00,107.88,107.91,107.86,107.86,2700.0,93.3197,93.3457,93.3024,93.3024,2700.0
2017-05-10 15:00:00,107.87,107.92,107.83,107.92,8692.0,93.3111,93.3543,93.2765,93.3543,8692.0
2017-05-10 15:05:00,107.93,107.94,107.88,107.89,6346.0,93.363,93.3716,93.3197,93.3284,6346.0
2017-05-10 15:10:00,107.89,107.98,107.88,107.92,11231.0,93.3284,93.4062,93.3197,93.3543,11231.0
2017-05-10 15:15:00,107.94,107.98,107.91,107.96,10333.0,93.3716,93.4062,93.3457,93.3889,10333.0
2017-05-10 15:20:00,107.97,108.02,107.91,107.97,12182.0,93.3976,93.4408,93.3457,93.3976,12182.0
2017-05-10 15:25:00,107.94,108.01,107.92,108.0,10215.0,93.3716,93.4322,93.3543,93.4235,10215.0
2017-05-10 15:30:00,108.01,108.01,107.92,107.92,8387.0,93.4322,93.4322,93.3543,93.3543,8387.0
2017-05-10 15:35:00,107.91,107.94,107.86,107.92,8321.0,93.3457,93.3716,93.3024,93.3543,8321.0
2017-05-10 15:40:00,107.94,107.99,107.92,107.98,12486.0,93.3716,93.4149,93.3543,93.4062,12486.0
2017-05-10 15:45:00,107.99,108.02,107.92,108.02,19559.0,93.4149,93.4408,93.3543,93.4408,19559.0
2017-05-10 15:50:00,108.02,108.02,107.94,107.94,26452.0,93.4408,93.4408,93.3716,93.3716,26452.0
2017-05-10 15:55:00,107.94,107.96,107.83,107.85,87356.0,93.3716,93.3889,93.2765,93.2938,87356.0
2017-05-11 09:30:00,107.31,107.76,107.31,107.75,19667.0,92.8267,93.2159,92.8267,93.2073,19667.0
2017-05-11 09:35:00,107.66,107.66,107.22,107.23,5501.0,93.1294,93.1294,92.7488,92.7575,5501.0
2017-05-11 09:40:00,107.27,107.32,107.07,107.07,8900.0,92.7921,92.8353,92.6191,92.6191,8900.0
2017-05-11 09:45:00,107.05,107.08,106.88,106.88,6270.0,92.6017,92.6277,92.4547,92.4547,6270.0
2017-05-11 09:50:00,106.92,106.92,106.66,106.71,12975.0,92.4893,92.4893,92.2644,92.3076,12975.0
2017-05-11 09:55:00,106.71,106.72,106.46,106.61,8786.0,92.3076,92.3163,92.0914,92.2211,8786.0
2017-05-11 10:00:00,106.71,106.71,106.57,106.61,9661.0,92.3076,92.3076,92.1865,92.2211,9661.0
2017-05-11 10:05:00,106.61,106.66,106.5,106.53,7980.0,92.2211,92.2644,92.126,92.1519,7980.0
2017-05-11 10:10:00,106.54,106.56,106.48,106.54,5825.0,92.1606,92.1779,92.1087,92.1606,5825.0
2017-05-11 10:15:00,106.61,106.72,106.57,106.67,6091.0,92.2211,92.3163,92.1865,92.273,6091.0
2017-05-11 10:20:00,106.63,106.64,106.39,106.42,7062.0,92.2384,92.2471,92.0308,92.0568,7062.0
2017-05-11 10:25:00,106.41,106.5,106.4,106.4,3984.0,92.0481,92.126,92.0395,92.0395,3984.0
2017-05-11 10:30:00,106.43,106.47,106.31,106.46,4413.0,92.0654,92.1,91.9616,92.0914,4413.0
2017-05-11 10:35:00,106.51,106.59,106.47,106.53,2837.0,92.1346,92.2038,92.1,92.1519,2837.0
2017-05-11 10:40:00,106.56,106.67,106.55,106.55,8368.0,92.1779,92.273,92.1692,92.1692,8368.0
2017-05-11 10:45:00,106.56,106.6,106.48,106.48,10047.0,92.1779,92.2125,92.1087,92.1087,10047.0
2017-05-11 10:50:00,106.43,106.46,106.27,106.31,11271.0,92.0654,92.0914,91.927,91.9616,11271.0
2017-05-11 10:55:00,106.32,106.5,106.32,106.47,4298.0,91.9703,92.126,91.9703,92.1,4298.0
2017-05-11 11:00:00,106.45,106.6,106.41,106.6,7362.0,92.0827,92.2125,92.0481,92.2125,7362.0
2017-05-11 11:05:00,106.56,106.63,106.53,106.58,11065.0,92.1779,92.2384,92.1519,92.1952,11065.0
2017-05-11 11:10:00,106.59,106.67,106.57,106.58,11668.0,92.2038,92.273,92.1865,92.1952,11668.0
2017-05-11 11:15:00,106.56,106.66,106.55,106.59,30695.0,92.1779,92.2644,92.1692,92.2038,30695.0
2017-05-11 11:20:00,106.58,106.59,106.48,106.51,11582.0,92.1952,92.2038,92.1087,92.1346,11582.0
2017-05-11 11:25:00,106.52,106.61,106.52,106.56,9673.0,92.1433,92.2211,92.1433,92.1779,9673.0
2017-05-11 11:30:00,106.56,106.75,106.55,106.65,10875.0,92.1779,92.3422,92.1692,92.2557,10875.0
2017-05-11 11:35:00,106.65,106.72,106.64,106.66,4230.0,92.2557,92.3163,92.2471,92.2644,4230.0
2017-05-11 11:40:00,106.66,106.71,106.61,106.63,12864.0,92.2644,92.3076,92.2211,92.2384,12864.0
2017-05-11 11:45:00,106.66,106.71,106.62,106.69,4305.0,92.2644,92.3076,92.2298,92.2903,4305.0
2017-05-11 11:50:00,106.69,106.73,106.64,106.67,5974.0,92.2903,92.3249,92.2471,92.273,5974.0
2017-05-11 11:55:00,106.69,106.71,106.65,106.65,5341.0,92.2903,92.3076,92.2557,92.2557,5341.0
2017-05-11 12:00:00,106.68,106.72,106.65,106.69,8181.0,92.2817,92.3163,92.2557,92.2903,8181.0
2017-05-11 12:05:00,106.73,106.77,106.69,106.71,4400.0,92.3249,92.3595,92.2903,92.3076,4400.0
2017-05-11 12:10:00,106.7,106.74,106.68,106.72,4350.0,92.299,92.3336,92.2817,92.3163,4350.0
2017-05-11 12:15:00,106.72,106.87,106.72,106.84,6100.0,92.3163,92.446,92.3163,92.4201,6100.0
2017-05-11 12:20:00,106.82,106.86,106.8,106.85,2700.0,92.4028,92.4374,92.3855,92.4287,2700.0
2017-05-11 12:25:00,106.84,106.91,106.84,106.91,3008.0,92.4201,92.4806,92.4201,92.4806,3008.0
2017-05-11 12:30:00,106.93,106.95,106.9,106.94,4502.0,92.4979,92.5152,92.472,92.5066,4502.0
2017-05-11 12:35:00,106.95,106.98,106.87,106.89,7875.0,92.5152,92.5412,92.446,92.4633,7875.0
2017-05-11 12:40:00,106.9,106.96,106.9,106.96,1200.0,92.472,92.5239,92.472,92.5239,1200.0
2017-05-11 12:45:00,106.95,106.95,106.89,106.89,2534.0,92.5152,92.5152,92.4633,92.4633,2534.0
2017-05-11 12:50:00,106.87,106.87,106.81,106.82,3828.0,92.446,92.446,92.3941,92.4028,3828.0
2017-05-11 12:55:00,106.84,106.93,106.83,106.88,4300.0,92.4201,92.4979,92.4114,92.4547,4300.0
2017-05-11 13:00:00,106.88,106.9,106.81,106.84,4411.0,92.4547,92.472,92.3941,92.4201,4411.0
2017-05-11 13:05:00,106.84,106.87,106.82,106.87,1018.0,92.4201,92.446,92.4028,92.446,1018.0
2017-05-11 13:10:00,106.87,106.95,106.85,106.95,4044.0,92.446,92.5152,92.4287,92.5152,4044.0
2017-05-11 13:15:00,106.97,107.03,106.96,106.96,2111.0,92.5325,92.5844,92.5239,92.5239,2111.0
2017-05-11 13:20:00,106.95,106.95,106.93,106.93,550.0,92.5152,92.5152,92.4979,92.4979,550.0
2017-05-11 13:25:00,106.94,106.95,106.86,106.86,7664.0,92.5066,92.5152,92.4374,92.4374,7664.0
2017-05-11 13:30:00,106.9,106.96,106.89,106.94,1531.0,92.472,92.5239,92.4633,92.5066,1531.0
2017-05-11 13:35:00,106.93,107.01,106.92,106.97,1900.0,92.4979,92.5671,92.4893,92.5325,1900.0
2017-05-11 13:40:00,106.98,107.05,106.96,107.02,5216.0,92.5412,92.6017,92.5239,92.5758,5216.0
2017-05-11 13:45:00,107.03,107.03,106.93,106.98,10607.0,92.5844,92.5844,92.4979,92.5412,10607.0
2017-05-11 13:50:00,106.96,106.98,106.96,106.97,450.0,92.5239,92.5412,92.5239,92.5325,450.0
2017-05-11 13:55:00,106.95,106.99,106.91,106.99,8157.0,92.5152,92.5498,92.4806,92.5498,8157.0
2017-05-11 14:00:00,107.01,107.01,106.98,107.01,1501.0,92.5671,92.5671,92.5412,92.5671,1501.0
2017-05-11 14:05:00,107.01,107.07,106.97,107.07,6579.0,92.5671,92.6191,92.5325,92.6191,6579.0
2017-05-11 14:10:00,107.08,107.19,107.08,107.19,5895.0,92.6277,92.7229,92.6277,92.7229,5895.0
2017-05-11 14:15:00,107.15,107.34,107.14,107.34,7847.0,92.6883,92.8526,92.6796,92.8526,7847.0
2017-05-11 14:20:00,107.31,107.36,107.28,107.3,4528.0,92.8267,92.8699,92.8007,92.818,4528.0
2017-05-11 14:25:00,107.3,107.37,107.3,107.32,3701.0,92.818,92.8786,92.818,92.8353,3701.0
2017-05-11 14:30:00,107.3,107.32,107.26,107.28,5916.0,92.818,92.8353,92.7834,92.8007,5916.0
2017-05-11 14:35:00,107.3,107.31,107.23,107.24,4842.0,92.818,92.8267,92.7575,92.7661,4842.0
2017-05-11 14:40:00,107.24,107.33,107.24,107.33,2337.0,92.7661,92.844,92.7661,92.844,2337.0
2017-05-11 14:45:00,107.31,107.33,107.3,107.33,4167.0,92.8267,92.844,92.818,92.844,4167.0
2017-05-11 14:50:00,107.33,107.33,107.27,107.28,5077.0,92.844,92.844,92.7921,92.8007,5077.0
2017-05-11 14:55:00,107.29,107.31,107.24,107.28,3616.0,92.8094,92.8267,92.7661,92.8007,3616.0
2017-05-11 15:00:00,107.29,107.34,107.28,107.31,6258.0,92.8094,92.8526,92.8007,92.8267,6258.0
2017-05-11 15:05:00,107.31,107.35,107.29,107.34,8161.0,92.8267,92.8613,92.8094,92.8526,8161.0
2017-05-11 15:10:00,107.32,107.34,107.3,107.32,5486.0,92.8353,92.8526,92.818,92.8353,5486.0
2017-05-11 15:15:00,107.32,107.35,107.29,107.3,6250.0,92.8353,92.8613,92.8094,92.818,6250.0
2017-05-11 15:20:00,107.29,107.29,107.25,107.28,3758.0,92.8094,92.8094,92.7748,92.8007,3758.0
2017-05-11 15:25:00,107.28,107.32,107.28,107.32,5339.0,92.8007,92.8353,92.8007,92.8353,5339.0
2017-05-11 15:30:00,107.31,107.33,107.28,107.33,8603.0,92.8267,92.844,92.8007,92.844,8603.0
2017-05-11 15:35:00,107.32,107.43,107.32,107.41,8177.0,92.8353,92.9305,92.8353,92.9132,8177.0
2017-05-11 15:40:00,107.41,107.42,107.37,107.42,12158.0,92.9132,92.9218,92.8786,92.9218,12158.0
2017-05-11 15:45:00,107.42,107.45,107.42,107.43,14064.0,92.9218,92.9478,92.9218,92.9305,14064.0
2017-05-11 15:50:00,107.43,107.43,107.38,107.4,21512.0,92.9305,92.9305,92.8872,92.9045,21512.0
2017-05-11 15:55:00,107.4,107.5,107.32,107.4,78935.0,92.9045,92.991,92.8353,92.9045,78935.0
2017-05-12 09:30:00,107.29,107.29,106.85,106.88,7267.0,92.8094,92.8094,92.4287,92.4547,7267.0
2017-05-12 09:35:00,106.96,107.29,106.82,106.96,7011.0,92.5239,92.8094,92.4028,92.5239,7011.0
2017-05-12 09:40:00,106.98,107.31,106.98,107.3,3443.0,92.5412,92.8267,92.5412,92.818,3443.0
2017-05-12 09:45:00,107.26,107.44,107.19,107.33,4940.0,92.7834,92.9391,92.7229,92.844,4940.0
2017-05-12 09:50:00,107.3,107.47,107.24,107.46,3400.0,92.818,92.9651,92.7661,92.9564,3400.0
2017-05-12 09:55:00,107.42,107.44,107.26,107.26,2100.0,92.9218,92.9391,92.7834,92.7834,2100.0
2017-05-12 10:00:00,107.25,107.34,107.21,107.25,2775.0,92.7748,92.8526,92.7402,92.7748,2775.0
2017-05-12 10:05:00,107.25,107.3,107.24,107.28,3900.0,92.7748,92.818,92.7661,92.8007,3900.0
2017-05-12 10:10:00,107.27,107.39,107.26,107.38,7458.0,92.7921,92.8959,92.7834,92.8872,7458.0
2017-05-12 10:15:00,107.37,107.38,107.32,107.32,7000.0,92.8786,92.8872,92.8353,92.8353,7000.0
2017-05-12 10:20:00,107.32,107.35,107.3,107.34,5142.0,92.8353,92.8613,92.818,92.8526,5142.0
2017-05-12 10:25:00,107.33,107.35,107.28,107.32,5400.0,92.844,92.8613,92.8007,92.8353,5400.0
2017-05-12 10:30:00,107.34,107.38,107.33,107.35,2738.0,92.8526,92.8872,92.844,92.8613,2738.0
2017-05-12 10:35:00,107.37,107.41,107.35,107.41,1600.0,92.8786,92.9132,92.8613,92.9132,1600.0
2017-05-12 10:40:00,107.39,107.4,107.34,107.34,2000.0,92.8959,92.9045,92.8526,92.8526,2000.0
2017-05-12 10:45:00,107.34,107.36,107.33,107.33,3350.0,92.8526,92.8699,92.844,92.844,3350.0
2017-05-12 10:50:00,107.33,107.35,107.31,107.32,3700.0,92.844,92.8613,92.8267,92.8353,3700.0
2017-05-12 10:55:00,107.33,107.42,107.32,107.42,1900.0,92.844,92.9218,92.8353,92.9218,1900.0
2017-05-12 11:00:00,107.42,107.42,107.35,107.37,7821.0,92.9218,92.9218,92.8613,92.8786,7821.0
2017-05-12 11:05:00,107.39,107.45,107.38,107.44,2500.0,92.8959,92.9478,92.8872,92.9391,2500.0
2017-05-12 11:10:00,107.43,107.43,107.38,107.41,6052.0,92.9305,92.9305,92.8872,92.9132,6052.0
2017-05-12 11:15:00,107.39,107.42,107.35,107.37,3552.0,92.8959,92.9218,92.8613,92.8786,3552.0
2017-05-12 11:20:00,107.34,107.38,107.32,107.35,4743.0,92.8526,92.8872,92.8353,92.8613,4743.0
2017-05-12 11:25:00,107.34,107.34,107.3,107.3,900.0,92.8526,92.8526,92.818,92.818,900.0
2017-05-12 11:30:00,107.3,107.33,107.29,107.29,2800.0,92.818,92.844,92.8094,92.8094,2800.0
2017-05-12 11:35:00,107.31,107.32,107.27,107.3,4071.0,92.8267,92.8353,92.7921,92.818,4071.0
2017-05-12 11:40:00,107.29,107.29,107.23,107.23,1445.0,92.8094,92.8094,92.7575,92.7575,1445.0
2017-05-12 11:45:00,107.22,107.22,107.17,107.2,3000.0,92.7488,92.7488,92.7056,92.7315,3000.0
2017-05-12 11:50:00,107.19,107.19,107.06,107.06,21445.0,92.7229,92.7229,92.6104,92.6104,21445.0
2017-05-12 11:55:00,107.06,107.08,107.03,107.03,6865.0,92.6104,92.6277,92.5844,92.5844,6865.0
2017-05-12 12:00:00,107.03,107.09,107.02,107.08,1414.0,92.5844,92.6364,92.5758,92.6277,1414.0
2017-05-12 12:05:00,107.08,107.09,107.06,107.06,700.0,92.6277,92.6364,92.6104,92.6104,700.0
2017-05-12 12:10:00,107.08,107.2,107.08,107.13,3704.0,92.6277,92.7315,92.6277,92.671,3704.0
2017-05-12 12:15:00,107.11,107.12,107.1,107.1,1727.0,92.6537,92.6623,92.645,92.645,1727.0
2017-05-12 12:20:00,107.06,107.06,106.95,106.99,3200.0,92.6104,92.6104,92.5152,92.5498,3200.0
2017-05-12 12:25:00,107.01,107.01,106.94,106.94,400.0,92.5671,92.5671,92.5066,92.5066,400.0
2017-05-12 12:30:00,106.95,106.96,106.85,106.94,5517.0,92.5152,92.5239,92.4287,92.5066,5517.0
2017-05-12 12:35:00,106.94,106.94,106.89,106.91,1673.0,92.5066,92.5066,92.4633,92.4806,1673.0
2017-05-12 12:40:00,106.93,106.95,106.9,106.9,1800.0,92.4979,92.5152,92.472,92.472,1800.0
2017-05-12 12:45:00,106.91,106.91,106.84,106.88,3395.0,92.4806,92.4806,92.4201,92.4547,3395.0
2017-05-12 12:50:00,106.89,106.92,106.88,106.92,1176.0,92.4633,92.4893,92.4547,92.4893,1176.0
2017-05-12 12:55:00,106.94,106.98,106.94,106.97,1500.0,92.5066,92.5412,92.5066,92.5325,1500.0
2017-05-12 13:00:00,106.96,107.0,106.96,106.98,2273.0,92.5239,92.5585,92.5239,92.5412,2273.0
2017-05-12 13:05:00,106.97,106.99,106.96,106.96,600.0,92.5325,92.5498,92.5239,92.5239,600.0
2017-05-12 13:10:00,106.95,107.0,106.95,106.99,2800.0,92.5152,92.5585,92.5152,92.5498,2800.0
2017-05-12 13:15:00,107.0,107.05,107.0,107.02,1500.0,92.5585,92.6017,92.5585,92.5758,1500.0
2017-05-12 13:20:00,107.03,107.05,107.02,107.05,1400.0,92.5844,92.6017,92.5758,92.6017,1400.0
2017-05-12 13:25:00,107.05,107.12,107.05,107.06,3424.0,92.6017,92.6623,92.6017,92.6104,3424.0
2017-05-12 13:30:00,107.03,107.06,107.03,107.05,1200.0,92.5844,92.6104,92.5844,92.6017,1200.0
2017-05-12 13:35:00,107.02,107.06,107.02,107.05,1000.0,92.5758,92.6104,92.5758,92.6017,1000.0
2017-05-12 13:40:00,107.01,107.04,107.01,107.02,3234.0,92.5671,92.5931,92.5671,92.5758,3234.0
2017-05-12 13:45:00,106.98,107.0,106.97,107.0,2269.0,92.5412,92.5585,92.5325,92.5585,2269.0
2017-05-12 13:50:00,107.0,107.04,107.0,107.02,3049.0,92.5585,92.5931,92.5585,92.5758,3049.0
2017-05-12 13:55:00,107.03,107.04,107.01,107.01,1900.0,92.5844,92.5931,92.5671,92.5671,1900.0
2017-05-12 14:00:00,107.0,107.03,106.99,107.03,3551.0,92.5585,92.5844,92.5498,92.5844,3551.0
2017-05-12 14:05:00,107.02,107.07,107.0,107.07,5074.0,92.5758,92.6191,92.5585,92.6191,5074.0
2017-05-12 14:10:00,107.04,107.07,107.02,107.04,1400.0,92.5931,92.6191,92.5758,92.5931,1400.0
2017-05-12 14:15:00,107.06,107.07,107.02,107.02,4100.0,92.6104,92.6191,92.5758,92.5758,4100.0
2017-05-12 14:20:00,107.02,107.05,106.98,107.03,2300.0,92.5758,92.6017,92.5412,92.5844,2300.0
2017-05-12 14:25:00,107.02,107.07,107.02,107.06,3236.0,92.5758,92.6191,92.5758,92.6104,3236.0
2017-05-12 14:30:00,107.04,107.08,107.03,107.08,4820.0,92.5931,92.6277,92.5844,92.6277,4820.0
2017-05-12 14:35:00,107.11,107.11,107.03,107.03,2812.0,92.6537,92.6537,92.5844,92.5844,2812.0
2017-05-12 14:40:00,107.06,107.07,107.06,107.07,1114.0,92.6104,92.6191,92.6104,92.6191,1114.0
2017-05-12 14:45:00,107.07,107.12,107.03,107.11,3600.0,92.6191,92.6623,92.5844,92.6537,3600.0
2017-05-12 14:50:00,107.09,107.15,107.09,107.13,2511.0,92.6364,92.6883,92.6364,92.671,2511.0
2017-05-12 14:55:00,107.17,107.18,107.12,107.13,1700.0,92.7056,92.7142,92.6623,92.671,1700.0
2017-05-12 15:00:00,107.13,107.19,107.13,107.17,2784.0,92.671,92.7229,92.671,92.7056,2784.0
2017-05-12 15:05:00,107.19,107.19,107.13,107.17,4022.0,92.7229,92.7229,92.671,92.7056,4022.0
2017-05-12 15:10:00,107.17,107.17,107.13,107.13,1865.0,92.7056,92.7056,92.671,92.671,1865.0
2017-05-12 15:15:00,107.12,107.15,107.12,107.15,3039.0,92.6623,92.6883,92.6623,92.6883,3039.0
2017-05-12 15:20:00,107.13,107.15,107.11,107.11,5200.0,92.671,92.6883,92.6537,92.6537,5200.0
2017-05-12 15:25:00,107.11,107.12,107.07,107.09,4944.0,92.6537,92.6623,92.6191,92.6364,4944.0
2017-05-12 15:30:00,107.1,107.12,107.08,107.12,3800.0,92.645,92.6623,92.6277,92.6623,3800.0
2017-05-12 15:35:00,107.11,107.13,107.1,107.12,8010.0,92.6537,92.671,92.645,92.6623,8010.0
2017-05-12 15:40:00,107.14,107.25,107.14,107.23,8944.0,92.6796,92.7748,92.6796,92.7575,8944.0
2017-05-12 15:45:00,107.21,107.22,107.03,107.05,16620.0,92.7402,92.7488,92.5844,92.6017,16620.0
2017-05-12 15:50:00,107.05,107.08,107.04,107.08,16264.0,92.6017,92.6277,92.5931,92.6277,16264.0
2017-05-12 15:55:00,107.09,107.13,107.06,107.12,37468.0,92.6364,92.671,92.6104,92.6623,37468.0
2017-05-15 09:30:00,107.16,107.97,107.15,107.87,14371.0,92.6969,93.3976,92.6883,93.3111,14371.0
2017-05-15 09:35:00,107.9,108.25,107.7,108.21,10401.0,93.337,93.6398,93.164,93.6052,10401.0
2017-05-15 09:40:00,108.22,108.37,107.95,108.37,13183.0,93.6138,93.7436,93.3803,93.7436,13183.0
2017-05-15 09:45:00,108.24,108.42,108.15,108.17,27492.0,93.6311,93.7868,93.5533,93.5706,27492.0
2017-05-15 09:50:00,108.18,108.21,107.98,108.06,18263.0,93.5792,93.6052,93.4062,93.4754,18263.0
2017-05-15 09:55:00,108.06,108.07,107.87,107.98,5869.0,93.4754,93.4841,93.3111,93.4062,5869.0
2017-05-15 10:00:00,108.0,108.03,107.96,107.97,9227.0,93.4235,93.4495,93.3889,93.3976,9227.0
2017-05-15 10:05:00,107.99,108.1,107.95,108.09,15445.0,93.4149,93.51,93.3803,93.5014,15445.0
2017-05-15 10:10:00,108.12,108.14,107.99,108.05,8972.0,93.5273,93.5446,93.4149,93.4668,8972.0
2017-05-15 10:15:00,108.05,108.1,108.0,108.05,12000.0,93.4668,93.51,93.4235,93.4668,12000.0
2017-05-15 10:20:00,108.03,108.08,107.96,108.0,14101.0,93.4495,93.4927,93.3889,93.4235,14101.0
2017-05-15 10:25:00,108.0,108.01,107.91,107.97,22381.0,93.4235,93.4322,93.3457,93.3976,22381.0
2017-05-15 10:30:00,107.95,108.06,107.95,108.06,40729.0,93.3803,93.4754,93.3803,93.4754,40729.0
2017-05-15 10:35:00,108.07,108.12,108.0,108.06,14198.0,93.4841,93.5273,93.4235,93.4754,14198.0
2017-05-15 10:40:00,108.02,108.02,107.97,108.0,5257.0,93.4408,93.4408,93.3976,93.4235,5257.0
2017-05-15 10:45:00,107.99,108.03,107.95,107.98,4166.0,93.4149,93.4495,93.3803,93.4062,4166.0
2017-05-15 10:50:00,107.99,108.12,107.99,108.08,7201.0,93.4149,93.5273,93.4149,93.4927,7201.0
2017-05-15 10:55:00,108.03,108.05,107.9,108.04,4246.0,93.4495,93.4668,93.337,93.4581,4246.0
2017-05-15 11:00:00,107.97,108.13,107.97,108.02,2798.0,93.3976,93.536,93.3976,93.4408,2798.0
2017-05-15 11:05:00,108.04,108.07,107.97,107.98,2256.0,93.4581,93.4841,93.3976,93.4062,2256.0
2017-05-15 11:10:00,107.97,108.0,107.96,107.99,2366.0,93.3976,93.4235,93.3889,93.4149,2366.0
2017-05-15 11:15:00,107.98,108.06,107.97,108.02,3764.0,93.4062,93.4754,93.3976,93.4408,3764.0
2017-05-15 11:20:00,108.02,108.05,107.98,108.04,1000.0,93.4408,93.4668,93.4062,93.4581,1000.0
2017-05-15 11:25:00,107.98,108.11,107.98,108.04,3658.0,93.4062,93.5187,93.4062,93.4581,3658.0
2017-05-15 11:30:00,108.04,108.07,108.0,108.07,2818.0,93.4581,93.4841,93.4235,93.4841,2818.0
2017-05-15 11:35:00,108.09,108.11,108.05,108.06,2558.0,93.5014,93.5187,93.4668,93.4754,2558.0
2017-05-15 11:40:00,108.02,108.06,108.02,108.04,2681.0,93.4408,93.4754,93.4408,93.4581,2681.0
2017-05-15 11:45:00,108.01,108.08,108.01,108.03,2779.0,93.4322,93.4927,93.4322,93.4495,2779.0
2017-05-15 11:50:00,108.04,108.09,108.03,108.09,1900.0,93.4581,93.5014,93.4495,93.5014,1900.0
2017-05-15 11:55:00,108.1,108.14,108.07,108.14,3600.0,93.51,93.5446,93.4841,93.5446,3600.0
2017-05-15 12:00:00,108.12,108.18,108.12,108.13,2709.0,93.5273,93.5792,93.5273,93.536,2709.0
2017-05-15 12:05:00,108.13,108.19,108.12,108.17,3480.0,93.536,93.5879,93.5273,93.5706,3480.0
2017-05-15 12:10:00,108.16,108.16,108.12,108.12,1928.0,93.5619,93.5619,93.5273,93.5273,1928.0
2017-05-15 12:15:00,108.12,108.19,108.12,108.19,2002.0,93.5273,93.5879,93.5273,93.5879,2002.0
2017-05-15 12:20:00,108.17,108.17,108.16,108.16,534.0,93.5706,93.5706,93.5619,93.5619,534.0
2017-05-15 12:25:00,108.14,108.16,108.12,108.16,1200.0,93.5446,93.5619,93.5273,93.5619,1200.0
2017-05-15 12:30:00,108.13,108.15,108.08,108.14,1200.0,93.536,93.5533,93.4927,93.5446,1200.0
2017-05-15 12:35:00,108.12,108.14,108.11,108.12,400.0,93.5273,93.5446,93.5187,93.5273,400.0
2017-05-15 12:40:00,108.14,108.14,108.09,108.11,1833.0,93.5446,93.5446,93.5014,93.5187,1833.0
2017-05-15 12:45:00,108.1,108.13,108.08,108.08,3224.0,93.51,93.536,93.4927,93.4927,3224.0
2017-05-15 12:50:00,108.08,108.09,108.05,108.05,901.0,93.4927,93.5014,93.4668,93.4668,901.0
2017-05-15 12:55:00,108.04,108.05,107.97,108.05,5047.0,93.4581,93.4668,93.3976,93.4668,5047.0
2017-05-15 13:00:00,108.06,108.1,108.03,108.03,3100.0,93.4754,93.51,93.4495,93.4495,3100.0
2017-05-15 13:05:00,108.05,108.1,108.05,108.08,2632.0,93.4668,93.51,93.4668,93.4927,2632.0
2017-05-15 13:10:00,108.09,108.14,108.09,108.13,1900.0,93.5014,93.5446,93.5014,93.536,1900.0
2017-05-15 13:15:00,108.13,108.14,108.11,108.12,1430.0,93.536,93.5446,93.5187,93.5273,1430.0
2017-05-15 13:20:00,108.11,108.14,108.09,108.09,3066.0,93.5187,93.5446,93.5014,93.5014,3066.0
2017-05-15 13:25:00,108.08,108.19,108.06,108.17,9924.0,93.4927,93.5879,93.4754,93.5706,9924.0
2017-05-15 13:30:00,108.12,108.12,108.12,108.12,100.0,93.5273,93.5273,93.5273,93.5273,100.0
2017-05-15 13:35:00,108.11,108.16,108.11,108.13,3301.0,93.5187,93.5619,93.5187,93.536,3301.0
2017-05-15 13:40:00,108.11,108.16,108.09,108.14,2020.0,93.5187,93.5619,93.5014,93.5446,2020.0
2017-05-15 13:45:00,108.15,108.17,108.1,108.13,4122.0,93.5533,93.5706,93.51,93.536,4122.0
2017-05-15 13:50:00,108.11,108.14,108.1,108.11,2645.0,93.5187,93.5446,93.51,93.5187,2645.0
2017-05-15 13:55:00,108.12,108.12,108.08,108.11,3700.0,93.5273,93.5273,93.4927,93.5187,3700.0
2017-05-15 14:00:00,108.1,108.11,108.04,108.08,4600.0,93.51,93.5187,93.4581,93.4927,4600.0
2017-05-15 14:05:00,108.02,108.05,108.01,108.05,5623.0,93.4408,93.4668,93.4322,93.4668,5623.0
2017-05-15 14:10:00,108.03,108.03,108.0,108.03,2900.0,93.4495,93.4495,93.4235,93.4495,2900.0
2017-05-15 14:15:00,108.04,108.06,107.98,108.01,2591.0,93.4581,93.4754,93.4062,93.4322,2591.0
2017-05-15 14:20:00,108.0,108.02,107.99,108.0,2749.0,93.4235,93.4408,93.4149,93.4235,2749.0
2017-05-15 14:25:00,108.0,108.01,107.88,107.94,17161.0,93.4235,93.4322,93.3197,93.3716,17161.0
2017-05-15 14:30:00,107.94,107.97,107.9,107.9,7272.0,93.3716,93.3976,93.337,93.337,7272.0
2017-05-15 14:35:00,107.91,107.96,107.91,107.91,3135.0,93.3457,93.3889,93.3457,93.3457,3135.0
2017-05-15 14:40:00,107.9,107.94,107.9,107.92,1260.0,93.337,93.3716,93.337,93.3543,1260.0
2017-05-15 14:45:00,107.93,107.94,107.93,107.94,600.0,93.363,93.3716,93.363,93.3716,600.0
2017-05-15 14:50:00,107.9,108.0,107.9,107.98,5800.0,93.337,93.4235,93.337,93.4062,5800.0
2017-05-15 14:55:00,107.97,107.98,107.95,107.98,3948.0,93.3976,93.4062,93.3803,93.4062,3948.0
2017-05-15 15:00:00,107.98,108.01,107.94,107.98,4711.0,93.4062,93.4322,93.3716,93.4062,4711.0
2017-05-15 15:05:00,107.99,108.07,107.98,108.03,2744.0,93.4149,93.4841,93.4062,93.4495,2744.0
2017-05-15 15:10:00,108.04,108.04,107.98,107.98,4101.0,93.4581,93.4581,93.4062,93.4062,4101.0
2017-05-15 15:15:00,108.0,108.03,107.98,107.99,6032.0,93.4235,93.4495,93.4062,93.4149,6032.0
2017-05-15 15:20:00,107.99,108.02,107.98,107.99,4032.0,93.4149,93.4408,93.4062,93.4149,4032.0
2017-05-15 15:25:00,108.01,108.05,107.97,107.97,5379.0,93.4322,93.4668,93.3976,93.3976,5379.0
2017-05-15 15:30:00,107.98,108.03,107.97,107.99,6405.0,93.4062,93.4495,93.3976,93.4149,6405.0
2017-05-15 15:35:00,108.01,108.02,107.89,107.89,6002.0,93.4322,93.4408,93.3284,93.3284,6002.0
2017-05-15 15:40:00,107.89,107.91,107.87,107.9,7800.0,93.3284,93.3457,93.3111,93.337,7800.0
2017-05-15 15:45:00,107.88,108.04,107.88,108.02,12844.0,93.3197,93.4581,93.3197,93.4408,12844.0
2017-05-15 15:50:00,108.03,108.04,107.98,108.03,14657.0,93.4495,93.4581,93.4062,93.4495,14657.0
2017-05-15 15:55:00,108.03,108.04,107.96,107.98,33798.0,93.4495,93.4581,93.3889,93.4062,33798.0
2017-05-16 09:30:00,107.92,108.05,107.92,107.98,10073.0,93.3543,93.4668,93.3543,93.4062,10073.0
2017-05-16 09:35:00,107.99,107.99,107.85,107.95,3058.0,93.4149,93.4149,93.2938,93.3803,3058.0
2017-05-16 09:40:00,107.94,108.07,107.83,107.84,4292.0,93.3716,93.4841,93.2765,93.2851,4292.0
2017-05-16 09:45:00,107.86,108.04,107.81,108.04,2394.0,93.3024,93.4581,93.2592,93.4581,2394.0
2017-05-16 09:50:00,107.96,107.98,107.92,107.93,2519.0,93.3889,93.4062,93.3543,93.363,2519.0
2017-05-16 09:55:00,107.96,107.96,107.83,107.84,2810.0,93.3889,93.3889,93.2765,93.2851,2810.0
2017-05-16 10:00:00,107.82,107.88,107.8,107.83,6488.0,93.2678,93.3197,93.2505,93.2765,6488.0
2017-05-16 10:05:00,107.84,107.97,107.83,107.91,4470.0,93.2851,93.3976,93.2765,93.3457,4470.0
2017-05-16 10:10:00,107.91,107.92,107.82,107.83,2500.0,93.3457,93.3543,93.2678,93.2765,2500.0
2017-05-16 10:15:00,107.83,107.85,107.81,107.82,4969.0,93.2765,93.2938,93.2592,93.2678,4969.0
2017-05-16 10:20:00,107.81,107.84,107.73,107.73,4280.0,93.2592,93.2851,93.19,93.19,4280.0
2017-05-16 10:25:00,107.68,107.68,107.55,107.56,3850.0,93.1467,93.1467,93.0343,93.0429,3850.0
2017-05-16 10:30:00,107.58,107.74,107.58,107.7,5415.0,93.0602,93.1986,93.0602,93.164,5415.0
2017-05-16 10:35:00,107.68,107.71,107.63,107.67,3011.0,93.1467,93.1727,93.1035,93.1381,3011.0
2017-05-16 10:40:00,107.66,107.66,107.45,107.48,2845.0,93.1294,93.1294,92.9478,92.9737,2845.0
2017-05-16 10:45:00,107.49,107.61,107.48,107.61,6547.0,92.9824,93.0862,92.9737,93.0862,6547.0
2017-05-16 10:50:00,107.6,107.63,107.53,107.6,4523.0,93.0775,93.1035,93.017,93.0775,4523.0
2017-05-16 10:55:00,107.61,107.64,107.55,107.55,2000.0,93.0862,93.1121,93.0343,93.0343,2000.0
2017-05-16 11:00:00,107.56,107.57,107.44,107.55,3075.0,93.0429,93.0516,92.9391,93.0343,3075.0
2017-05-16 11:05:00,107.58,107.59,107.55,107.55,4053.0,93.0602,93.0689,93.0343,93.0343,4053.0
2017-05-16 11:10:00,107.55,107.62,107.53,107.6,3748.0,93.0343,93.0948,93.017,93.0775,3748.0
2017-05-16 11:15:00,107.62,107.62,107.58,107.59,2359.0,93.0948,93.0948,93.0602,93.0689,2359.0
2017-05-16 11:20:00,107.56,107.62,107.56,107.61,2937.0,93.0429,93.0948,93.0429,93.0862,2937.0
2017-05-16 11:25:00,107.61,107.64,107.59,107.6,4256.0,93.0862,93.1121,93.0689,93.0775,4256.0
2017-05-16 11:30:00,107.6,107.61,107.49,107.5,3400.0,93.0775,93.0862,92.9824,92.991,3400.0
2017-05-16 11:35:00,107.53,107.56,107.52,107.53,9651.0,93.017,93.0429,93.0083,93.017,9651.0
2017-05-16 11:40:00,107.53,107.54,107.5,107.52,3100.0,93.017,93.0256,92.991,93.0083,3100.0
2017-05-16 11:45:00,107.52,107.54,107.47,107.53,3898.0,93.0083,93.0256,92.9651,93.017,3898.0
2017-05-16 11:50:00,107.56,107.61,107.55,107.58,2749.0,93.0429,93.0862,93.0343,93.0602,2749.0
2017-05-16 11:55:00,107.58,107.58,107.52,107.52,3868.0,93.0602,93.0602,93.0083,93.0083,3868.0
2017-05-16 12:00:00,107.51,107.54,107.5,107.53,2864.0,92.9997,93.0256,92.991,93.017,2864.0
2017-05-16 12:05:00,107.53,107.57,107.52,107.55,2641.0,93.017,93.0516,93.0083,93.0343,2641.0
2017-05-16 12:10:00,107.57,107.61,107.54,107.56,3261.0,93.0516,93.0862,93.0256,93.0429,3261.0
2017-05-16 12:15:00,107.55,107.62,107.55,107.58,1800.0,93.0343,93.0948,93.0343,93.0602,1800.0
2017-05-16 12:20:00,107.58,107.58,107.52,107.55,2200.0,93.0602,93.0602,93.0083,93.0343,2200.0
2017-05-16 12:25:00,107.56,107.61,107.56,107.58,1600.0,93.0429,93.0862,93.0429,93.0602,1600.0
2017-05-16 12:30:00,107.58,107.58,107.53,107.56,6043.0,93.0602,93.0602,93.017,93.0429,6043.0
2017-05-16 12:35:00,107.55,107.59,107.55,107.58,1300.0,93.0343,93.0689,93.0343,93.0602,1300.0
2017-05-16 12:40:00,107.6,107.6,107.54,107.56,2500.0,93.0775,93.0775,93.0256,93.0429,2500.0
2017-05-16 12:45:00,107.57,107.62,107.57,107.59,6727.0,93.0516,93.0948,93.0516,93.0689,6727.0
2017-05-16 12:50:00,107.61,107.61,107.57,107.58,2640.0,93.0862,93.0862,93.0516,93.0602,2640.0
2017-05-16 12:55:00,107.58,107.59,107.5,107.5,3675.0,93.0602,93.0689,92.991,92.991,3675.0
2017-05-16 13:00:00,107.53,107.53,107.45,107.45,4948.0,93.017,93.017,92.9478,92.9478,4948.0
2017-05-16 13:05:00,107.44,107.48,107.44,107.46,5653.0,92.9391,92.9737,92.9391,92.9564,5653.0
2017-05-16 13:10:00,107.46,107.46,107.43,107.44,3500.0,92.9564,92.9564,92.9305,92.9391,3500.0
2017-05-16 13:15:00,107.43,107.49,107.43,107.46,5154.0,92.9305,92.9824,92.9305,92.9564,5154.0
2017-05-16 13:20:00,107.47,107.48,107.45,107.48,3549.0,92.9651,92.9737,92.9478,92.9737,3549.0
2017-05-16 13:25:00,107.47,107.47,107.43,107.44,3550.0,92.9651,92.9651,92.9305,92.9391,3550.0
2017-05-16 13:30:00,107.45,107.46,107.36,107.36,6154.0,92.9478,92.9564,92.8699,92.8699,6154.0
2017-05-16 13:35:00,107.37,107.38,107.36,107.37,4429.0,92.8786,92.8872,92.8699,92.8786,4429.0
2017-05-16 13:40:00,107.37,107.44,107.37,107.41,4318.0,92.8786,92.9391,92.8786,92.9132,4318.0
2017-05-16 13:45:00,107.42,107.44,107.4,107.4,3913.0,92.9218,92.9391,92.9045,92.9045,3913.0
2017-05-16 13:50:00,107.4,107.43,107.4,107.42,3500.0,92.9045,92.9305,92.9045,92.9218,3500.0
2017-05-16 13:55:00,107.41,107.41,107.32,107.33,4985.0,92.9132,92.9132,92.8353,92.844,4985.0
2017-05-16 14:00:00,107.34,107.38,107.33,107.38,5018.0,92.8526,92.8872,92.844,92.8872,5018.0
2017-05-16 14:05:00,107.38,107.43,107.37,107.43,5171.0,92.8872,92.9305,92.8786,92.9305,5171.0
2017-05-16 14:10:00,107.43,107.43,107.39,107.41,4027.0,92.9305,92.9305,92.8959,92.9132,4027.0
2017-05-16 14:15:00,107.42,107.42,107.38,107.42,7359.0,92.9218,92.9218,92.8872,92.9218,7359.0
2017-05-16 14:20:00,107.39,107.41,107.38,107.39,5660.0,92.8959,92.9132,92.8872,92.8959,5660.0
2017-05-16 14:25:00,107.38,107.38,107.25,107.3,6594.0,92.8872,92.8872,92.7748,92.818,6594.0
2017-05-16 14:30:00,107.31,107.38,107.31,107.36,4305.0,92.8267,92.8872,92.8267,92.8699,4305.0
2017-05-16 14:35:00,107.34,107.34,107.31,107.34,6369.0,92.8526,92.8526,92.8267,92.8526,6369.0
2017-05-16 14:40:00,107.33,107.33,107.26,107.28,4229.0,92.844,92.844,92.7834,92.8007,4229.0
2017-05-16 14:45:00,107.29,107.31,107.28,107.29,5528.0,92.8094,92.8267,92.8007,92.8094,5528.0
2017-05-16 14:50:00,107.29,107.36,107.29,107.31,3932.0,92.8094,92.8699,92.8094,92.8267,3932.0
2017-05-16 14:55:00,107.29,107.31,107.26,107.29,5438.0,92.8094,92.8267,92.7834,92.8094,5438.0
2017-05-16 15:00:00,107.29,107.33,107.28,107.32,4035.0,92.8094,92.844,92.8007,92.8353,4035.0
2017-05-16 15:05:00,107.32,107.33,107.3,107.3,5499.0,92.8353,92.844,92.818,92.818,5499.0
2017-05-16 15:10:00,107.3,107.4,107.29,107.39,7760.0,92.818,92.9045,92.8094,92.8959,7760.0
2017-05-16 15:15:00,107.38,107.39,107.35,107.36,4782.0,92.8872,92.8959,92.8613,92.8699,4782.0
2017-05-16 15:20:00,107.36,107.44,107.36,107.42,7508.0,92.8699,92.9391,92.8699,92.9218,7508.0
2017-05-16 15:25:00,107.42,107.44,107.37,107.44,12044.0,92.9218,92.9391,92.8786,92.9391,12044.0
2017-05-16 15:30:00,107.41,107.44,107.37,107.41,8212.0,92.9132,92.9391,92.8786,92.9132,8212.0
2017-05-16 15:35:00,107.41,107.49,107.41,107.47,7769.0,92.9132,92.9824,92.9132,92.9651,7769.0
2017-05-16 15:40:00,107.48,107.52,107.48,107.51,5980.0,92.9737,93.0083,92.9737,92.9997,5980.0
2017-05-16 15:45:00,107.5,107.5,107.4,107.4,13495.0,92.991,92.991,92.9045,92.9045,13495.0
2017-05-16 15:50:00,107.41,107.43,107.37,107.41,21411.0,92.9132,92.9305,92.8786,92.9132,21411.0
2017-05-16 15:55:00,107.39,107.44,107.38,107.42,30516.0,92.8959,92.9391,92.8872,92.9218,30516.0
2017-05-17 09:30:00,106.71,107.03,106.17,107.03,10482.0,92.3076,92.5844,91.8405,92.5844,10482.0
2017-05-17 09:35:00,106.86,106.93,106.5,106.77,6600.0,92.4374,92.4979,92.126,92.3595,6600.0
2017-05-17 09:40:00,106.75,106.85,106.57,106.66,8000.0,92.3422,92.4287,92.1865,92.2644,8000.0
2017-05-17 09:45:00,106.65,106.95,106.61,106.92,17376.0,92.2557,92.5152,92.2211,92.4893,17376.0
2017-05-17 09:50:00,106.88,107.0,106.83,106.92,7475.0,92.4547,92.5585,92.4114,92.4893,7475.0
2017-05-17 09:55:00,106.93,106.93,106.45,106.72,28927.0,92.4979,92.4979,92.0827,92.3163,28927.0
2017-05-17 10:00:00,106.68,106.7,106.44,106.52,13720.0,92.2817,92.299,92.0741,92.1433,13720.0
2017-05-17 10:05:00,106.5,106.77,106.44,106.76,10650.0,92.126,92.3595,92.0741,92.3509,10650.0
2017-05-17 10:10:00,106.79,106.92,106.79,106.89,10877.0,92.3768,92.4893,92.3768,92.4633,10877.0
2017-05-17 10:15:00,106.9,107.08,106.9,106.91,10850.0,92.472,92.6277,92.472,92.4806,10850.0
2017-05-17 10:20:00,106.91,106.91,106.66,106.72,7627.0,92.4806,92.4806,92.2644,92.3163,7627.0
2017-05-17 10:25:00,106.7,106.71,106.6,106.7,5522.0,92.299,92.3076,92.2125,92.299,5522.0
2017-05-17 10:30:00,106.64,106.8,106.63,106.68,6672.0,92.2471,92.3855,92.2384,92.2817,6672.0
2017-05-17 10:35:00,106.69,106.72,106.56,106.62,12229.0,92.2903,92.3163,92.1779,92.2298,12229.0
2017-05-17 10:40:00,106.61,106.7,106.59,106.7,4735.0,92.2211,92.299,92.2038,92.299,4735.0
2017-05-17 10:45:00,106.69,106.71,106.6,106.64,7604.0,92.2903,92.3076,92.2125,92.2471,7604.0
2017-05-17 10:50:00,106.63,106.65,106.45,106.53,6786.0,92.2384,92.2557,92.0827,92.1519,6786.0
2017-05-17 10:55:00,106.5,106.61,106.46,106.5,5500.0,92.126,92.2211,92.0914,92.126,5500.0
2017-05-17 11:00:00,106.5,106.51,106.39,106.42,16757.0,92.126,92.1346,92.0308,92.0568,16757.0
2017-05-17 11:05:00,106.43,106.53,106.4,106.52,8535.0,92.0654,92.1519,92.0395,92.1433,8535.0
2017-05-17 11:10:00,106.5,106.69,106.47,106.69,7983.0,92.126,92.2903,92.1,92.2903,7983.0
2017-05-17 11:15:00,106.67,106.74,106.56,106.56,28262.0,92.273,92.3336,92.1779,92.1779,28262.0
2017-05-17 11:20:00,106.58,106.58,106.29,106.37,33302.0,92.1952,92.1952,91.9443,92.0135,33302.0
2017-05-17 11:25:00,106.37,106.42,106.26,106.26,14456.0,92.0135,92.0568,91.9184,91.9184,14456.0
2017-05-17 11:30:00,106.32,106.34,106.15,106.17,11720.0,91.9703,91.9876,91.8232,91.8405,11720.0
2017-05-17 11:35:00,106.17,106.27,106.17,106.23,6308.0,91.8405,91.927,91.8405,91.8924,6308.0
2017-05-17 11:40:00,106.23,106.36,106.23,106.31,6831.0,91.8924,92.0049,91.8924,91.9616,6831.0
2017-05-17 11:45:00,106.29,106.3,106.24,106.26,5169.0,91.9443,91.953,91.9011,91.9184,5169.0
2017-05-17 11:50:00,106.28,106.32,106.23,106.23,6678.0,91.9357,91.9703,91.8924,91.8924,6678.0
2017-05-17 11:55:00,106.2,106.3,106.14,106.24,8928.0,91.8665,91.953,91.8146,91.9011,8928.0
2017-05-17 12:00:00,106.25,106.25,106.17,106.23,8891.0,91.9097,91.9097,91.8405,91.8924,8891.0
2017-05-17 12:05:00,106.24,106.27,106.21,106.26,3410.0,91.9011,91.927,91.8751,91.9184,3410.0
2017-05-17 12:10:00,106.26,106.33,106.23,106.33,6595.0,91.9184,91.9789,91.8924,91.9789,6595.0
2017-05-17 12:15:00,106.34,106.35,106.3,106.31,4085.0,91.9876,91.9962,91.953,91.9616,4085.0
2017-05-17 12:20:00,106.32,106.32,106.22,106.22,10900.0,91.9703,91.9703,91.8838,91.8838,10900.0
2017-05-17 12:25:00,106.22,106.22,106.09,106.09,13998.0,91.8838,91.8838,91.7713,91.7713,13998.0
2017-05-17 12:30:00,106.09,106.11,106.0,106.03,15265.0,91.7713,91.7886,91.6935,91.7194,15265.0
2017-05-17 12:35:00,106.03,106.16,106.02,106.16,23481.0,91.7194,91.8319,91.7108,91.8319,23481.0
2017-05-17 12:40:00,106.17,106.2,106.09,106.16,6249.0,91.8405,91.8665,91.7713,91.8319,6249.0
2017-05-17 12:45:00,106.16,106.22,106.16,106.18,6410.0,91.8319,91.8838,91.8319,91.8492,6410.0
2017-05-17 12:50:00,106.16,106.25,106.13,106.2,5527.0,91.8319,91.9097,91.8059,91.8665,5527.0
2017-05-17 12:55:00,106.23,106.23,106.15,106.17,12363.0,91.8924,91.8924,91.8232,91.8405,12363.0
2017-05-17 13:00:00,106.16,106.16,106.1,106.14,6286.0,91.8319,91.8319,91.78,91.8146,6286.0
2017-05-17 13:05:00,106.12,106.12,106.07,106.09,3306.0,91.7973,91.7973,91.754,91.7713,3306.0
2017-05-17 13:10:00,106.09,106.1,106.04,106.05,3310.0,91.7713,91.78,91.7281,91.7367,3310.0
2017-05-17 13:15:00,106.07,106.07,105.99,105.99,4551.0,91.754,91.754,91.6848,91.6848,4551.0
2017-05-17 13:20:00,106.0,106.0,105.93,105.94,4286.0,91.6935,91.6935,91.6329,91.6416,4286.0
2017-05-17 13:25:00,105.94,105.96,105.88,105.92,6749.0,91.6416,91.6589,91.5897,91.6243,6749.0
2017-05-17 13:30:00,105.94,105.96,105.9,105.95,6672.0,91.6416,91.6589,91.607,91.6502,6672.0
2017-05-17 13:35:00,105.94,105.94,105.85,105.9,4269.0,91.6416,91.6416,91.5637,91.607,4269.0
2017-05-17 13:40:00,105.89,105.9,105.79,105.86,4894.0,91.5983,91.607,91.5118,91.5724,4894.0
2017-05-17 13:45:00,105.84,105.84,105.75,105.77,13857.0,91.5551,91.5551,91.4772,91.4945,13857.0
2017-05-17 13:50:00,105.77,105.79,105.68,105.72,7652.0,91.4945,91.5118,91.4167,91.4513,7652.0
2017-05-17 13:55:00,105.7,105.73,105.58,105.65,11112.0,91.434,91.4599,91.3302,91.3907,11112.0
2017-05-17 14:00:00,105.63,105.73,105.6,105.73,6102.0,91.3734,91.4599,91.3475,91.4599,6102.0
2017-05-17 14:05:00,105.74,105.78,105.72,105.77,4205.0,91.4686,91.5032,91.4513,91.4945,4205.0
2017-05-17 14:10:00,105.76,105.76,105.64,105.68,5736.0,91.4859,91.4859,91.3821,91.4167,5736.0
2017-05-17 14:15:00,105.66,105.67,105.48,105.58,17557.0,91.3994,91.408,91.2436,91.3302,17557.0
2017-05-17 14:20:00,105.6,105.63,105.5,105.56,7493.0,91.3475,91.3734,91.2609,91.3129,7493.0
2017-05-17 14:25:00,105.56,105.68,105.54,105.54,9474.0,91.3129,91.4167,91.2956,91.2956,9474.0
2017-05-17 14:30:00,105.55,105.69,105.54,105.66,8238.0,91.3042,91.4253,91.2956,91.3994,8238.0
2017-05-17 14:35:00,105.64,105.67,105.57,105.57,6915.0,91.3821,91.408,91.3215,91.3215,6915.0
2017-05-17 14:40:00,105.59,105.61,105.49,105.51,3415.0,91.3388,91.3561,91.2523,91.2696,3415.0
2017-05-17 14:45:00,105.46,105.51,105.42,105.43,6826.0,91.2263,91.2696,91.1917,91.2004,6826.0
2017-05-17 14:50:00,105.42,105.52,105.4,105.52,7776.0,91.1917,91.2782,91.1744,91.2782,7776.0
2017-05-17 14:55:00,105.53,105.6,105.52,105.6,4582.0,91.2869,91.3475,91.2782,91.3475,4582.0
2017-05-17 15:00:00,105.61,105.62,105.53,105.57,24836.0,91.3561,91.3648,91.2869,91.3215,24836.0
2017-05-17 15:05:00,105.56,105.69,105.51,105.64,28521.0,91.3129,91.4253,91.2696,91.3821,28521.0
2017-05-17 15:10:00,105.63,105.66,105.51,105.64,7798.0,91.3734,91.3994,91.2696,91.3821,7798.0
2017-05-17 15:15:00,105.63,105.79,105.6,105.77,8275.0,91.3734,91.5118,91.3475,91.4945,8275.0
2017-05-17 15:20:00,105.75,105.85,105.72,105.75,14441.0,91.4772,91.5637,91.4513,91.4772,14441.0
2017-05-17 15:25:00,105.74,105.75,105.66,105.66,41470.0,91.4686,91.4772,91.3994,91.3994,41470.0
2017-05-17 15:30:00,105.66,105.82,105.65,105.8,12510.0,91.3994,91.5378,91.3907,91.5205,12510.0
2017-05-17 15:35:00,105.8,105.88,105.79,105.85,15811.0,91.5205,91.5897,91.5118,91.5637,15811.0
2017-05-17 15:40:00,105.84,105.84,105.6,105.61,46353.0,91.5551,91.5551,91.3475,91.3561,46353.0
2017-05-17 15:45:00,105.6,105.64,105.45,105.5,23359.0,91.3475,91.3821,91.2177,91.2609,23359.0
2017-05-17 15:50:00,105.48,105.56,105.45,105.5,54276.0,91.2436,91.3129,91.2177,91.2609,54276.0
2017-05-17 15:55:00,105.5,105.57,105.42,105.48,72666.0,91.2609,91.3215,91.1917,91.2436,72666.0
2017-05-18 09:30:00,105.62,105.95,105.3,105.75,21743.0,91.3648,91.6502,91.0879,91.4772,21743.0
2017-05-18 09:35:00,105.74,106.07,105.65,106.01,38556.0,91.4686,91.754,91.3907,91.7021,38556.0
2017-05-18 09:40:00,106.01,106.02,105.52,105.62,11258.0,91.7021,91.7108,91.2782,91.3648,11258.0
2017-05-18 09:45:00,105.59,105.7,105.35,105.35,13081.0,91.3388,91.434,91.1312,91.1312,13081.0
2017-05-18 09:50:00,105.34,105.39,105.06,105.14,19837.0,91.1225,91.1658,90.8803,90.9495,19837.0
2017-05-18 09:55:00,105.15,105.74,105.06,105.67,23948.0,90.9582,91.4686,90.8803,91.408,23948.0
2017-05-18 10:00:00,105.65,106.11,105.56,105.9,44891.0,91.3907,91.7886,91.3129,91.607,44891.0
2017-05-18 10:05:00,105.88,105.88,105.67,105.77,13118.0,91.5897,91.5897,91.408,91.4945,13118.0
2017-05-18 10:10:00,105.77,105.77,105.58,105.66,11400.0,91.4945,91.4945,91.3302,91.3994,11400.0
2017-05-18 10:15:00,105.66,105.73,105.62,105.64,10504.0,91.3994,91.4599,91.3648,91.3821,10504.0
2017-05-18 10:20:00,105.62,105.63,105.33,105.44,9700.0,91.3648,91.3734,91.1139,91.209,9700.0
2017-05-18 10:25:00,105.42,105.6,105.37,105.6,9822.0,91.1917,91.3475,91.1485,91.3475,9822.0
2017-05-18 10:30:00,105.6,105.79,105.6,105.79,47717.0,91.3475,91.5118,91.3475,91.5118,47717.0
2017-05-18 10:35:00,105.78,105.8,105.65,105.67,34858.0,91.5032,91.5205,91.3907,91.408,34858.0
2017-05-18 10:40:00,105.68,105.71,105.46,105.51,27842.0,91.4167,91.4426,91.2263,91.2696,27842.0
2017-05-18 10:45:00,105.49,105.57,105.42,105.46,11000.0,91.2523,91.3215,91.1917,91.2263,11000.0
2017-05-18 10:50:00,105.46,105.46,105.31,105.38,7590.0,91.2263,91.2263,91.0966,91.1571,7590.0
2017-05-18 10:55:00,105.4,105.42,105.35,105.38,20507.0,91.1744,91.1917,91.1312,91.1571,20507.0
2017-05-18 11:00:00,105.38,105.56,105.28,105.5,31783.0,91.1571,91.3129,91.0706,91.2609,31783.0
2017-05-18 11:05:00,105.49,105.72,105.48,105.72,34081.0,91.2523,91.4513,91.2436,91.4513,34081.0
2017-05-18 11:10:00,105.72,105.73,105.54,105.57,9371.0,91.4513,91.4599,91.2956,91.3215,9371.0
2017-05-18 11:15:00,105.59,105.63,105.48,105.57,7084.0,91.3388,91.3734,91.2436,91.3215,7084.0
2017-05-18 11:20:00,105.55,105.61,105.5,105.53,30818.0,91.3042,91.3561,91.2609,91.2869,30818.0
2017-05-18 11:25:00,105.55,105.66,105.53,105.62,9186.0,91.3042,91.3994,91.2869,91.3648,9186.0
2017-05-18 11:30:00,105.62,105.64,105.56,105.63,6548.0,91.3648,91.3821,91.3129,91.3734,6548.0
2017-05-18 11:35:00,105.62,105.63,105.48,105.48,5231.0,91.3648,91.3734,91.2436,91.2436,5231.0
2017-05-18 11:40:00,105.5,105.54,105.45,105.52,5800.0,91.2609,91.2956,91.2177,91.2782,5800.0
2017-05-18 11:45:00,105.5,105.5,105.4,105.48,7248.0,91.2609,91.2609,91.1744,91.2436,7248.0
2017-05-18 11:50:00,105.45,105.47,105.31,105.31,7816.0,91.2177,91.235,91.0966,91.0966,7816.0
2017-05-18 11:55:00,105.31,105.31,105.18,105.19,4436.0,91.0966,91.0966,90.9841,90.9928,4436.0
2017-05-18 12:00:00,105.2,105.27,105.07,105.07,6023.0,91.0014,91.062,90.889,90.889,6023.0
2017-05-18 12:05:00,105.07,105.2,105.06,105.08,7170.0,90.889,91.0014,90.8803,90.8976,7170.0
2017-05-18 12:10:00,105.09,105.12,105.03,105.03,3553.0,90.9063,90.9322,90.8544,90.8544,3553.0
2017-05-18 12:15:00,105.05,105.11,104.98,105.05,11941.0,90.8717,90.9236,90.8111,90.8717,11941.0
2017-05-18 12:20:00,105.08,105.17,105.08,105.17,3401.0,90.8976,90.9755,90.8976,90.9755,3401.0
2017-05-18 12:25:00,105.17,105.25,105.16,105.21,3972.0,90.9755,91.0447,90.9668,91.0101,3972.0
2017-05-18 12:30:00,105.23,105.29,105.17,105.17,5576.0,91.0274,91.0793,90.9755,90.9755,5576.0
2017-05-18 12:35:00,105.15,105.15,105.05,105.09,2500.0,90.9582,90.9582,90.8717,90.9063,2500.0
2017-05-18 12:40:00,105.09,105.1,105.02,105.02,3250.0,90.9063,90.9149,90.8457,90.8457,3250.0
2017-05-18 12:45:00,105.03,105.04,104.97,104.97,3029.0,90.8544,90.863,90.8025,90.8025,3029.0
2017-05-18 12:50:00,104.97,104.98,104.91,104.91,4957.0,90.8025,90.8111,90.7506,90.7506,4957.0
2017-05-18 12:55:00,104.9,105.03,104.9,105.03,4224.0,90.7419,90.8544,90.7419,90.8544,4224.0
2017-05-18 13:00:00,105.04,105.07,104.93,104.98,16866.0,90.863,90.889,90.7679,90.8111,16866.0
2017-05-18 13:05:00,104.98,105.12,104.98,105.08,12827.0,90.8111,90.9322,90.8111,90.8976,12827.0
2017-05-18 13:10:00,105.07,105.14,104.98,104.99,27821.0,90.889,90.9495,90.8111,90.8198,27821.0
2017-05-18 13:15:00,104.99,105.11,104.99,105.03,21009.0,90.8198,90.9236,90.8198,90.8544,21009.0
2017-05-18 13:20:00,105.02,105.1,105.02,105.1,2800.0,90.8457,90.9149,90.8457,90.9149,2800.0
2017-05-18 13:25:00,105.08,105.09,105.01,105.02,6034.0,90.8976,90.9063,90.8371,90.8457,6034.0
2017-05-18 13:30:00,105.03,105.13,105.0,105.07,17209.0,90.8544,90.9409,90.8284,90.889,17209.0
2017-05-18 13:35:00,105.07,105.12,105.02,105.12,8017.0,90.889,90.9322,90.8457,90.9322,8017.0
2017-05-18 13:40:00,105.14,105.2,105.12,105.2,5515.0,90.9495,91.0014,90.9322,91.0014,5515.0
2017-05-18 13:45:00,105.21,105.32,105.16,105.31,65853.0,91.0101,91.1052,90.9668,91.0966,65853.0
2017-05-18 13:50:00,105.3,105.4,105.23,105.4,5296.0,91.0879,91.1744,91.0274,91.1744,5296.0
2017-05-18 13:55:00,105.42,105.58,105.4,105.51,9553.0,91.1917,91.3302,91.1744,91.2696,9553.0
2017-05-18 14:00:00,105.54,105.63,105.48,105.52,21077.0,91.2956,91.3734,91.2436,91.2782,21077.0
2017-05-18 14:05:00,105.5,105.81,105.49,105.8,24138.0,91.2609,91.5291,91.2523,91.5205,24138.0
2017-05-18 14:10:00,105.8,105.86,105.73,105.8,6798.0,91.5205,91.5724,91.4599,91.5205,6798.0
2017-05-18 14:15:00,105.8,105.81,105.68,105.76,3846.0,91.5205,91.5291,91.4167,91.4859,3846.0
2017-05-18 14:20:00,105.74,105.82,105.71,105.71,5401.0,91.4686,91.5378,91.4426,91.4426,5401.0
2017-05-18 14:25:00,105.77,105.78,105.68,105.69,3583.0,91.4945,91.5032,91.4167,91.4253,3583.0
2017-05-18 14:30:00,105.68,105.92,105.68,105.8,9498.0,91.4167,91.6243,91.4167,91.5205,9498.0
2017-05-18 14:35:00,105.8,105.91,105.8,105.88,12360.0,91.5205,91.6156,91.5205,91.5897,12360.0
2017-05-18 14:40:00,105.88,105.93,105.83,105.92,18042.0,91.5897,91.6329,91.5464,91.6243,18042.0
2017-05-18 14:45:00,105.91,105.96,105.87,105.94,4042.0,91.6156,91.6589,91.581,91.6416,4042.0
2017-05-18 14:50:00,105.95,105.95,105.72,105.72,5223.0,91.6502,91.6502,91.4513,91.4513,5223.0
2017-05-18 14:55:00,105.73,105.78,105.66,105.72,6201.0,91.4599,91.5032,91.3994,91.4513,6201.0
2017-05-18 15:00:00,105.69,105.78,105.68,105.69,6678.0,91.4253,91.5032,91.4167,91.4253,6678.0
2017-05-18 15:05:00,105.7,105.7,105.53,105.64,10962.0,91.434,91.434,91.2869,91.3821,10962.0
2017-05-18 15:10:00,105.64,105.68,105.61,105.63,7502.0,91.3821,91.4167,91.3561,91.3734,7502.0
2017-05-18 15:15:00,105.63,105.65,105.55,105.59,4715.0,91.3734,91.3907,91.3042,91.3388,4715.0
2017-05-18 15:20:00,105.58,105.62,105.52,105.59,9029.0,91.3302,91.3648,91.2782,91.3388,9029.0
2017-05-18 15:25:00,105.61,105.62,105.46,105.51,9708.0,91.3561,91.3648,91.2263,91.2696,9708.0
2017-05-18 15:30:00,105.5,105.56,105.4,105.45,14900.0,91.2609,91.3129,91.1744,91.2177,14900.0
2017-05-18 15:35:00,105.47,105.58,105.42,105.57,13455.0,91.235,91.3302,91.1917,91.3215,13455.0
2017-05-18 15:40:00,105.59,105.59,105.48,105.48,12312.0,91.3388,91.3388,91.2436,91.2436,12312.0
2017-05-18 15:45:00,105.5,105.69,105.5,105.67,24386.0,91.2609,91.4253,91.2609,91.408,24386.0
2017-05-18 15:50:00,105.67,105.72,105.67,105.67,16815.0,91.408,91.4513,91.408,91.408,16815.0
2017-05-18 15:55:00,105.67,105.69,105.38,105.41,43789.0,91.408,91.4253,91.1571,91.1831,43789.0
2017-05-19 09:30:00,105.11,105.88,105.11,105.65,94753.0,90.9236,91.5897,90.9236,91.3907,94753.0
2017-05-19 09:35:00,105.35,106.36,105.35,106.36,21825.0,91.1312,92.0049,91.1312,92.0049,21825.0
2017-05-19 09:40:00,106.3,106.35,105.94,106.11,10439.0,91.953,91.9962,91.6416,91.7886,10439.0
2017-05-19 09:45:00,106.08,106.21,106.0,106.16,8950.0,91.7627,91.8751,91.6935,91.8319,8950.0
2017-05-19 09:50:00,106.17,106.33,106.12,106.3,8353.0,91.8405,91.9789,91.7973,91.953,8353.0
2017-05-19 09:55:00,106.25,106.33,106.25,106.27,7194.0,91.9097,91.9789,91.9097,91.927,7194.0
2017-05-19 10:00:00,106.28,106.47,106.26,106.46,20739.0,91.9357,92.1,91.9184,92.0914,20739.0
2017-05-19 10:05:00,106.48,106.61,106.47,106.61,34409.0,92.1087,92.2211,92.1,92.2211,34409.0
2017-05-19 10:10:00,106.64,106.8,106.63,106.8,8433.0,92.2471,92.3855,92.2384,92.3855,8433.0
2017-05-19 10:15:00,106.81,106.88,106.78,106.85,7950.0,92.3941,92.4547,92.3682,92.4287,7950.0
2017-05-19 10:20:00,106.83,106.88,106.82,106.85,4773.0,92.4114,92.4547,92.4028,92.4287,4773.0
2017-05-19 10:25:00,106.85,107.03,106.84,106.99,11266.0,92.4287,92.5844,92.4201,92.5498,11266.0
2017-05-19 10:30:00,107.0,107.0,106.84,106.85,7512.0,92.5585,92.5585,92.4201,92.4287,7512.0
2017-05-19 10:35:00,106.85,106.86,106.8,106.85,6431.0,92.4287,92.4374,92.3855,92.4287,6431.0
2017-05-19 10:40:00,106.86,106.87,106.75,106.75,10256.0,92.4374,92.446,92.3422,92.3422,10256.0
2017-05-19 10:45:00,106.77,106.87,106.77,106.81,6800.0,92.3595,92.446,92.3595,92.3941,6800.0
2017-05-19 10:50:00,106.85,106.87,106.78,106.81,6891.0,92.4287,92.446,92.3682,92.3941,6891.0
2017-05-19 10:55:00,106.81,106.85,106.79,106.83,4074.0,92.3941,92.4287,92.3768,92.4114,4074.0
2017-05-19 11:00:00,106.84,106.85,106.77,106.77,5728.0,92.4201,92.4287,92.3595,92.3595,5728.0
2017-05-19 11:05:00,106.76,106.89,106.76,106.84,7657.0,92.3509,92.4633,92.3509,92.4201,7657.0
2017-05-19 11:10:00,106.81,106.9,106.78,106.87,4669.0,92.3941,92.472,92.3682,92.446,4669.0
2017-05-19 11:15:00,106.83,106.83,106.76,106.77,7343.0,92.4114,92.4114,92.3509,92.3595,7343.0
2017-05-19 11:20:00,106.78,106.82,106.75,106.8,5252.0,92.3682,92.4028,92.3422,92.3855,5252.0
2017-05-19 11:25:00,106.78,106.8,106.74,106.79,6865.0,92.3682,92.3855,92.3336,92.3768,6865.0
2017-05-19 11:30:00,106.8,106.83,106.73,106.79,4208.0,92.3855,92.4114,92.3249,92.3768,4208.0
2017-05-19 11:35:00,106.8,106.84,106.78,106.83,5087.0,92.3855,92.4201,92.3682,92.4114,5087.0
2017-05-19 11:40:00,106.83,106.93,106.82,106.86,12265.0,92.4114,92.4979,92.4028,92.4374,12265.0
2017-05-19 11:45:00,106.89,106.93,106.86,106.93,12151.0,92.4633,92.4979,92.4374,92.4979,12151.0
2017-05-19 11:50:00,106.9,106.96,106.9,106.94,2483.0,92.472,92.5239,92.472,92.5066,2483.0
2017-05-19 11:55:00,106.94,106.95,106.9,106.9,3076.0,92.5066,92.5152,92.472,92.472,3076.0
2017-05-19 12:00:00,106.92,107.0,106.92,107.0,10830.0,92.4893,92.5585,92.4893,92.5585,10830.0
2017-05-19 12:05:00,106.97,107.13,106.97,107.13,8654.0,92.5325,92.671,92.5325,92.671,8654.0
2017-05-19 12:10:00,107.09,107.11,107.05,107.09,6086.0,92.6364,92.6537,92.6017,92.6364,6086.0
2017-05-19 12:15:00,107.12,107.12,107.02,107.03,5273.0,92.6623,92.6623,92.5758,92.5844,5273.0
2017-05-19 12:20:00,107.02,107.03,106.93,106.93,2827.0,92.5758,92.5844,92.4979,92.4979,2827.0
2017-05-19 12:25:00,106.91,106.94,106.87,106.89,3029.0,92.4806,92.5066,92.446,92.4633,3029.0
2017-05-19 12:30:00,106.87,106.95,106.87,106.95,3810.0,92.446,92.5152,92.446,92.5152,3810.0
2017-05-19 12:35:00,106.94,106.94,106.86,106.86,3498.0,92.5066,92.5066,92.4374,92.4374,3498.0
2017-05-19 12:40:00,106.85,106.9,106.82,106.83,5600.0,92.4287,92.472,92.4028,92.4114,5600.0
2017-05-19 12:45:00,106.81,106.89,106.81,106.89,2670.0,92.3941,92.4633,92.3941,92.4633,2670.0
2017-05-19 12:50:00,106.88,106.88,106.81,106.81,3400.0,92.4547,92.4547,92.3941,92.3941,3400.0
2017-05-19 12:55:00,106.84,106.9,106.83,106.84,2840.0,92.4201,92.472,92.4114,92.4201,2840.0
2017-05-19 13:00:00,106.82,106.82,106.75,106.79,4056.0,92.4028,92.4028,92.3422,92.3768,4056.0
2017-05-19 13:05:00,106.82,106.82,106.73,106.77,6100.0,92.4028,92.4028,92.3249,92.3595,6100.0
2017-05-19 13:10:00,106.78,106.8,106.73,106.73,3600.0,92.3682,92.3855,92.3249,92.3249,3600.0
2017-05-19 13:15:00,106.73,106.76,106.72,106.75,3761.0,92.3249,92.3509,92.3163,92.3422,3761.0
2017-05-19 13:20:00,106.76,106.78,106.74,106.75,3407.0,92.3509,92.3682,92.3336,92.3422,3407.0
2017-05-19 13:25:00,106.76,106.76,106.68,106.68,3460.0,92.3509,92.3509,92.2817,92.2817,3460.0
2017-05-19 13:30:00,106.68,106.69,106.61,106.61,3823.0,92.2817,92.2903,92.2211,92.2211,3823.0
2017-05-19 13:35:00,106.63,106.66,106.6,106.64,3809.0,92.2384,92.2644,92.2125,92.2471,3809.0
2017-05-19 13:40:00,106.65,106.65,106.57,106.62,5121.0,92.2557,92.2557,92.1865,92.2298,5121.0
2017-05-19 13:45:00,106.63,106.66,106.6,106.6,8469.0,92.2384,92.2644,92.2125,92.2125,8469.0
2017-05-19 13:50:00,106.61,106.64,106.6,106.64,3400.0,92.2211,92.2471,92.2125,92.2471,3400.0
2017-05-19 13:55:00,106.61,106.62,106.59,106.62,2418.0,92.2211,92.2298,92.2038,92.2298,2418.0
2017-05-19 14:00:00,106.59,106.65,106.59,106.61,2516.0,92.2038,92.2557,92.2038,92.2211,2516.0
2017-05-19 14:05:00,106.62,106.63,106.58,106.59,4523.0,92.2298,92.2384,92.1952,92.2038,4523.0
2017-05-19 14:10:00,106.6,106.63,106.58,106.62,5923.0,92.2125,92.2384,92.1952,92.2298,5923.0
2017-05-19 14:15:00,106.63,106.7,106.62,106.68,8423.0,92.2384,92.299,92.2298,92.2817,8423.0
2017-05-19 14:20:00,106.7,106.71,106.64,106.64,5852.0,92.299,92.3076,92.2471,92.2471,5852.0
2017-05-19 14:25:00,106.65,106.7,106.64,106.7,2031.0,92.2557,92.299,92.2471,92.299,2031.0
2017-05-19 14:30:00,106.69,106.74,106.65,106.74,5192.0,92.2903,92.3336,92.2557,92.3336,5192.0
2017-05-19 14:35:00,106.74,106.75,106.72,106.75,1200.0,92.3336,92.3422,92.3163,92.3422,1200.0
2017-05-19 14:40:00,106.75,106.76,106.71,106.76,3574.0,92.3422,92.3509,92.3076,92.3509,3574.0
2017-05-19 14:45:00,106.76,106.77,106.73,106.73,7278.0,92.3509,92.3595,92.3249,92.3249,7278.0
2017-05-19 14:50:00,106.75,106.76,106.72,106.72,3428.0,92.3422,92.3509,92.3163,92.3163,3428.0
2017-05-19 14:55:00,106.71,106.71,106.65,106.66,3911.0,92.3076,92.3076,92.2557,92.2644,3911.0
2017-05-19 15:00:00,106.65,106.67,106.58,106.59,7013.0,92.2557,92.273,92.1952,92.2038,7013.0
2017-05-19 15:05:00,106.6,106.6,106.35,106.35,10812.0,92.2125,92.2125,91.9962,91.9962,10812.0
2017-05-19 15:10:00,106.33,106.38,106.25,106.29,7767.0,91.9789,92.0222,91.9097,91.9443,7767.0
2017-05-19 15:15:00,106.3,106.34,106.21,106.21,7642.0,91.953,91.9876,91.8751,91.8751,7642.0
2017-05-19 15:20:00,106.22,106.41,106.19,106.39,18865.0,91.8838,92.0481,91.8578,92.0308,18865.0
2017-05-19 15:25:00,106.41,106.44,106.35,106.35,10390.0,92.0481,92.0741,91.9962,91.9962,10390.0
2017-05-19 15:30:00,106.34,106.44,106.26,106.41,18970.0,91.9876,92.0741,91.9184,92.0481,18970.0
2017-05-19 15:35:00,106.4,106.77,106.4,106.75,21785.0,92.0395,92.3595,92.0395,92.3422,21785.0
2017-05-19 15:40:00,106.77,106.88,106.73,106.76,37395.0,92.3595,92.4547,92.3249,92.3509,37395.0
2017-05-19 15:45:00,106.73,106.75,106.48,106.55,20701.0,92.3249,92.3422,92.1087,92.1692,20701.0
2017-05-19 15:50:00,106.55,106.62,106.51,106.51,14912.0,92.1692,92.2298,92.1346,92.1346,14912.0
2017-05-19 15:55:00,106.51,106.78,106.5,106.73,98911.0,92.1346,92.3682,92.126,92.3249,98911.0
2017-05-22 09:30:00,106.95,107.19,106.79,106.89,13159.0,92.5152,92.7229,92.3768,92.4633,13159.0
2017-05-22 09:35:00,106.93,106.95,106.54,106.64,13720.0,92.4979,92.5152,92.1606,92.2471,13720.0
2017-05-22 09:40:00,106.59,106.69,106.59,106.65,10990.0,92.2038,92.2903,92.2038,92.2557,10990.0
2017-05-22 09:45:00,106.65,106.71,106.58,106.58,11301.0,92.2557,92.3076,92.1952,92.1952,11301.0
2017-05-22 09:50:00,106.58,106.61,106.22,106.24,10936.0,92.1952,92.2211,91.8838,91.9011,10936.0
2017-05-22 09:55:00,106.26,106.34,106.21,106.33,6404.0,91.9184,91.9876,91.8751,91.9789,6404.0
2017-05-22 10:00:00,106.3,106.4,106.17,106.4,22203.0,91.953,92.0395,91.8405,92.0395,22203.0
2017-05-22 10:05:00,106.4,106.46,106.38,106.41,10103.0,92.0395,92.0914,92.0222,92.0481,10103.0
2017-05-22 10:10:00,106.42,106.43,106.19,106.19,17195.0,92.0568,92.0654,91.8578,91.8578,17195.0
2017-05-22 10:15:00,106.19,106.24,106.17,106.18,11248.0,91.8578,91.9011,91.8405,91.8492,11248.0
2017-05-22 10:20:00,106.2,106.23,106.15,106.22,6900.0,91.8665,91.8924,91.8232,91.8838,6900.0
2017-05-22 10:25:00,106.22,106.41,106.22,106.41,11133.0,91.8838,92.0481,91.8838,92.0481,11133.0
2017-05-22 10:30:00,106.41,106.43,106.27,106.28,8330.0,92.0481,92.0654,91.927,91.9357,8330.0
2017-05-22 10:35:00,106.27,106.3,106.19,106.25,7977.0,91.927,91.953,91.8578,91.9097,7977.0
2017-05-22 10:40:00,106.27,106.28,106.2,106.28,8206.0,91.927,91.9357,91.8665,91.9357,8206.0
2017-05-22 10:45:00,106.3,106.38,106.21,106.21,14514.0,91.953,92.0222,91.8751,91.8751,14514.0
2017-05-22 10:50:00,106.22,106.35,106.21,106.34,5570.0,91.8838,91.9962,91.8751,91.9876,5570.0
2017-05-22 10:55:00,106.32,106.38,106.31,106.36,5050.0,91.9703,92.0222,91.9616,92.0049,5050.0
2017-05-22 11:00:00,106.36,106.45,106.35,106.42,9444.0,92.0049,92.0827,91.9962,92.0568,9444.0
2017-05-22 11:05:00,106.43,106.49,106.39,106.49,7347.0,92.0654,92.1173,92.0308,92.1173,7347.0
2017-05-22 11:10:00,106.5,106.61,106.5,106.54,6642.0,92.126,92.2211,92.126,92.1606,6642.0
2017-05-22 11:15:00,106.54,106.62,106.5,106.62,4430.0,92.1606,92.2298,92.126,92.2298,4430.0
2017-05-22 11:20:00,106.6,106.67,106.54,106.67,22058.0,92.2125,92.273,92.1606,92.273,22058.0
2017-05-22 11:25:00,106.65,106.69,106.65,106.65,3619.0,92.2557,92.2903,92.2557,92.2557,3619.0
2017-05-22 11:30:00,106.67,106.78,106.67,106.73,5476.0,92.273,92.3682,92.273,92.3249,5476.0
2017-05-22 11:35:00,106.76,106.79,106.7,106.77,5792.0,92.3509,92.3768,92.299,92.3595,5792.0
2017-05-22 11:40:00,106.76,106.8,106.75,106.79,4900.0,92.3509,92.3855,92.3422,92.3768,4900.0
2017-05-22 11:45:00,106.79,106.82,106.73,106.73,7102.0,92.3768,92.4028,92.3249,92.3249,7102.0
2017-05-22 11:50:00,106.73,106.79,106.72,106.79,4614.0,92.3249,92.3768,92.3163,92.3768,4614.0
2017-05-22 11:55:00,106.77,106.9,106.74,106.87,6420.0,92.3595,92.472,92.3336,92.446,6420.0
2017-05-22 12:00:00,106.86,106.92,106.84,106.89,3449.0,92.4374,92.4893,92.4201,92.4633,3449.0
2017-05-22 12:05:00,106.89,106.89,106.85,106.87,3160.0,92.4633,92.4633,92.4287,92.446,3160.0
2017-05-22 12:10:00,106.89,106.93,106.86,106.91,2900.0,92.4633,92.4979,92.4374,92.4806,2900.0
2017-05-22 12:15:00,106.94,107.0,106.9,106.9,2136.0,92.5066,92.5585,92.472,92.472,2136.0
2017-05-22 12:20:00,106.89,106.89,106.78,106.78,4465.0,92.4633,92.4633,92.3682,92.3682,4465.0
2017-05-22 12:25:00,106.78,106.82,106.77,106.81,4600.0,92.3682,92.4028,92.3595,92.3941,4600.0
2017-05-22 12:30:00,106.83,106.88,106.79,106.8,3572.0,92.4114,92.4547,92.3768,92.3855,3572.0
2017-05-22 12:35:00,106.77,106.82,106.76,106.82,3765.0,92.3595,92.4028,92.3509,92.4028,3765.0
2017-05-22 12:40:00,106.83,106.88,106.79,106.82,3400.0,92.4114,92.4547,92.3768,92.4028,3400.0
2017-05-22 12:45:00,106.81,106.89,106.8,106.83,2769.0,92.3941,92.4633,92.3855,92.4114,2769.0
2017-05-22 12:50:00,106.81,106.84,106.79,106.79,2600.0,92.3941,92.4201,92.3768,92.3768,2600.0
2017-05-22 12:55:00,106.78,106.86,106.76,106.79,4980.0,92.3682,92.4374,92.3509,92.3768,4980.0
2017-05-22 13:00:00,106.8,106.85,106.75,106.75,3062.0,92.3855,92.4287,92.3422,92.3422,3062.0
2017-05-22 13:05:00,106.76,106.81,106.75,106.81,4000.0,92.3509,92.3941,92.3422,92.3941,4000.0
2017-05-22 13:10:00,106.82,106.82,106.77,106.78,2702.0,92.4028,92.4028,92.3595,92.3682,2702.0
2017-05-22 13:15:00,106.78,106.78,106.69,106.7,5056.0,92.3682,92.3682,92.2903,92.299,5056.0
2017-05-22 13:20:00,106.7,106.77,106.7,106.77,3392.0,92.299,92.3595,92.299,92.3595,3392.0
2017-05-22 13:25:00,106.75,106.78,106.69,106.69,5580.0,92.3422,92.3682,92.2903,92.2903,5580.0
2017-05-22 13:30:00,106.68,106.73,106.67,106.67,3000.0,92.2817,92.3249,92.273,92.273,3000.0
2017-05-22 13:35:00,106.63,106.66,106.62,106.63,1352.0,92.2384,92.2644,92.2298,92.2384,1352.0
2017-05-22 13:40:00,106.65,106.73,106.65,106.73,4941.0,92.2557,92.3249,92.2557,92.3249,4941.0
2017-05-22 13:45:00,106.72,106.74,106.68,106.68,2843.0,92.3163,92.3336,92.2817,92.2817,2843.0
2017-05-22 13:50:00,106.7,106.76,106.67,106.67,4500.0,92.299,92.3509,92.273,92.273,4500.0
2017-05-22 13:55:00,106.67,106.68,106.6,106.6,3694.0,92.273,92.2817,92.2125,92.2125,3694.0
2017-05-22 14:00:00,106.6,106.6,106.51,106.51,6045.0,92.2125,92.2125,92.1346,92.1346,6045.0
2017-05-22 14:05:00,106.52,106.56,106.52,106.53,5185.0,92.1433,92.1779,92.1433,92.1519,5185.0
2017-05-22 14:10:00,106.54,106.57,106.53,106.55,7556.0,92.1606,92.1865,92.1519,92.1692,7556.0
2017-05-22 14:15:00,106.58,106.61,106.58,106.59,5576.0,92.1952,92.2211,92.1952,92.2038,5576.0
2017-05-22 14:20:00,106.59,106.61,106.54,106.54,5833.0,92.2038,92.2211,92.1606,92.1606,5833.0
2017-05-22 14:25:00,106.53,106.61,106.53,106.6,3371.0,92.1519,92.2211,92.1519,92.2125,3371.0
2017-05-22 14:30:00,106.61,106.63,106.55,106.55,5954.0,92.2211,92.2384,92.1692,92.1692,5954.0
2017-05-22 14:35:00,106.52,106.57,106.51,106.57,4019.0,92.1433,92.1865,92.1346,92.1865,4019.0
2017-05-22 14:40:00,106.57,106.57,106.52,106.56,6215.0,92.1865,92.1865,92.1433,92.1779,6215.0
2017-05-22 14:45:00,106.56,106.58,106.53,106.58,8314.0,92.1779,92.1952,92.1519,92.1952,8314.0
2017-05-22 14:50:00,106.57,106.58,106.54,106.55,4504.0,92.1865,92.1952,92.1606,92.1692,4504.0
2017-05-22 14:55:00,106.54,106.55,106.42,106.44,3332.0,92.1606,92.1692,92.0568,92.0741,3332.0
2017-05-22 15:00:00,106.45,106.45,106.43,106.43,3045.0,92.0827,92.0827,92.0654,92.0654,3045.0
2017-05-22 15:05:00,106.43,106.52,106.42,106.45,7824.0,92.0654,92.1433,92.0568,92.0827,7824.0
2017-05-22 15:10:00,106.46,106.52,106.45,106.47,3746.0,92.0914,92.1433,92.0827,92.1,3746.0
2017-05-22 15:15:00,106.47,106.5,106.46,106.46,6051.0,92.1,92.126,92.0914,92.0914,6051.0
2017-05-22 15:20:00,106.44,106.46,106.41,106.44,7076.0,92.0741,92.0914,92.0481,92.0741,7076.0
2017-05-22 15:25:00,106.44,106.51,106.39,106.51,20428.0,92.0741,92.1346,92.0308,92.1346,20428.0
2017-05-22 15:30:00,106.51,106.52,106.45,106.46,9102.0,92.1346,92.1433,92.0827,92.0914,9102.0
2017-05-22 15:35:00,106.47,106.55,106.47,106.5,15414.0,92.1,92.1692,92.1,92.126,15414.0
2017-05-22 15:40:00,106.5,106.52,106.47,106.49,15287.0,92.126,92.1433,92.1,92.1173,15287.0
2017-05-22 15:45:00,106.49,106.54,106.49,106.52,20446.0,92.1173,92.1606,92.1173,92.1433,20446.0
2017-05-22 15:50:00,106.52,106.55,106.49,106.49,25669.0,92.1433,92.1692,92.1173,92.1173,25669.0
2017-05-22 15:55:00,106.5,106.54,106.35,106.41,65405.0,92.126,92.1606,91.9962,92.0481,65405.0
2017-05-23 09:30:00,106.48,106.89,106.45,106.45,13010.0,92.1087,92.4633,92.0827,92.0827,13010.0
2017-05-23 09:35:00,106.62,106.63,106.09,106.45,9412.0,92.2298,92.2384,91.7713,92.0827,9412.0
2017-05-23 09:40:00,106.47,106.54,106.24,106.3,8200.0,92.1,92.1606,91.9011,91.953,8200.0
2017-05-23 09:45:00,106.3,106.44,106.26,106.38,7972.0,91.953,92.0741,91.9184,92.0222,7972.0
2017-05-23 09:50:00,106.31,106.49,106.24,106.49,21596.0,91.9616,92.1173,91.9011,92.1173,21596.0
2017-05-23 09:55:00,106.43,106.61,106.41,106.54,7484.0,92.0654,92.2211,92.0481,92.1606,7484.0
2017-05-23 10:00:00,106.51,106.51,106.43,106.44,2201.0,92.1346,92.1346,92.0654,92.0741,2201.0
2017-05-23 10:05:00,106.42,106.45,106.32,106.38,6101.0,92.0568,92.0827,91.9703,92.0222,6101.0
2017-05-23 10:10:00,106.39,106.42,106.27,106.31,5333.0,92.0308,92.0568,91.927,91.9616,5333.0
2017-05-23 10:15:00,106.35,106.47,106.3,106.47,6258.0,91.9962,92.1,91.953,92.1,6258.0
2017-05-23 10:20:00,106.46,106.52,106.27,106.3,4715.0,92.0914,92.1433,91.927,91.953,4715.0
2017-05-23 10:25:00,106.27,106.37,106.27,106.3,6328.0,91.927,92.0135,91.927,91.953,6328.0
2017-05-23 10:30:00,106.3,106.4,106.28,106.33,4111.0,91.953,92.0395,91.9357,91.9789,4111.0
2017-05-23 10:35:00,106.35,106.4,106.34,106.35,6952.0,91.9962,92.0395,91.9876,91.9962,6952.0
2017-05-23 10:40:00,106.36,106.48,106.35,106.39,8507.0,92.0049,92.1087,91.9962,92.0308,8507.0
2017-05-23 10:45:00,106.36,106.41,106.33,106.39,12312.0,92.0049,92.0481,91.9789,92.0308,12312.0
2017-05-23 10:50:00,106.42,106.46,106.39,106.4,3195.0,92.0568,92.0914,92.0308,92.0395,3195.0
2017-05-23 10:55:00,106.39,106.45,106.39,106.45,4440.0,92.0308,92.0827,92.0308,92.0827,4440.0
2017-05-23 11:00:00,106.46,106.6,106.44,106.6,6407.0,92.0914,92.2125,92.0741,92.2125,6407.0
2017-05-23 11:05:00,106.54,106.57,106.54,106.57,3200.0,92.1606,92.1865,92.1606,92.1865,3200.0
2017-05-23 11:10:00,106.55,106.69,106.54,106.66,4506.0,92.1692,92.2903,92.1606,92.2644,4506.0
2017-05-23 11:15:00,106.66,106.89,106.65,106.89,16533.0,92.2644,92.4633,92.2557,92.4633,16533.0
2017-05-23 11:20:00,106.88,106.96,106.88,106.96,13278.0,92.4547,92.5239,92.4547,92.5239,13278.0
2017-05-23 11:25:00,106.98,107.03,106.9,106.99,6020.0,92.5412,92.5844,92.472,92.5498,6020.0
2017-05-23 11:30:00,106.99,107.01,106.88,106.91,4846.0,92.5498,92.5671,92.4547,92.4806,4846.0
2017-05-23 11:35:00,106.93,106.97,106.88,106.91,7165.0,92.4979,92.5325,92.4547,92.4806,7165.0
2017-05-23 11:40:00,106.91,106.93,106.7,106.8,11238.0,92.4806,92.4979,92.299,92.3855,11238.0
2017-05-23 11:45:00,106.78,106.83,106.78,106.82,5535.0,92.3682,92.4114,92.3682,92.4028,5535.0
2017-05-23 11:50:00,106.81,106.95,106.81,106.95,4380.0,92.3941,92.5152,92.3941,92.5152,4380.0
2017-05-23 11:55:00,106.95,106.95,106.88,106.89,4316.0,92.5152,92.5152,92.4547,92.4633,4316.0
2017-05-23 12:00:00,106.85,106.95,106.85,106.92,3518.0,92.4287,92.5152,92.4287,92.4893,3518.0
2017-05-23 12:05:00,106.93,107.0,106.92,106.93,5850.0,92.4979,92.5585,92.4893,92.4979,5850.0
2017-05-23 12:10:00,106.93,106.99,106.92,106.99,6484.0,92.4979,92.5498,92.4893,92.5498,6484.0
2017-05-23 12:15:00,106.98,106.99,106.97,106.97,3553.0,92.5412,92.5498,92.5325,92.5325,3553.0
2017-05-23 12:20:00,106.99,107.01,106.92,106.93,5045.0,92.5498,92.5671,92.4893,92.4979,5045.0
2017-05-23 12:25:00,106.9,106.94,106.82,106.83,5872.0,92.472,92.5066,92.4028,92.4114,5872.0
2017-05-23 12:30:00,106.83,106.91,106.82,106.91,8753.0,92.4114,92.4806,92.4028,92.4806,8753.0
2017-05-23 12:35:00,106.88,106.95,106.88,106.93,2495.0,92.4547,92.5152,92.4547,92.4979,2495.0
2017-05-23 12:40:00,106.91,106.99,106.91,106.94,4226.0,92.4806,92.5498,92.4806,92.5066,4226.0
2017-05-23 12:45:00,106.93,106.99,106.9,106.94,3990.0,92.4979,92.5498,92.472,92.5066,3990.0
2017-05-23 12:50:00,106.95,107.02,106.94,106.99,3361.0,92.5152,92.5758,92.5066,92.5498,3361.0
2017-05-23 12:55:00,106.98,107.03,106.96,107.03,2750.0,92.5412,92.5844,92.5239,92.5844,2750.0
2017-05-23 13:00:00,107.01,107.01,106.93,106.95,2407.0,92.5671,92.5671,92.4979,92.5152,2407.0
2017-05-23 13:05:00,106.94,106.95,106.89,106.95,7843.0,92.5066,92.5152,92.4633,92.5152,7843.0
2017-05-23 13:10:00,106.94,107.03,106.92,107.01,1300.0,92.5066,92.5844,92.4893,92.5671,1300.0
2017-05-23 13:15:00,107.0,107.07,106.97,106.99,3336.0,92.5585,92.6191,92.5325,92.5498,3336.0
2017-05-23 13:20:00,107.0,107.0,106.96,106.97,3160.0,92.5585,92.5585,92.5239,92.5325,3160.0
2017-05-23 13:25:00,106.97,106.97,106.89,106.92,3898.0,92.5325,92.5325,92.4633,92.4893,3898.0
2017-05-23 13:30:00,106.92,106.92,106.89,106.91,3350.0,92.4893,92.4893,92.4633,92.4806,3350.0
2017-05-23 13:35:00,106.9,106.94,106.9,106.92,3511.0,92.472,92.5066,92.472,92.4893,3511.0
2017-05-23 13:40:00,106.9,106.94,106.89,106.9,4451.0,92.472,92.5066,92.4633,92.472,4451.0
2017-05-23 13:45:00,106.9,106.93,106.9,106.92,4694.0,92.472,92.4979,92.472,92.4893,4694.0
2017-05-23 13:50:00,106.93,106.98,106.93,106.93,2755.0,92.4979,92.5412,92.4979,92.4979,2755.0
2017-05-23 13:55:00,106.93,106.95,106.88,106.9,3900.0,92.4979,92.5152,92.4547,92.472,3900.0
2017-05-23 14:00:00,106.9,106.91,106.84,106.88,6838.0,92.472,92.4806,92.4201,92.4547,6838.0
2017-05-23 14:05:00,106.89,106.89,106.79,106.83,4066.0,92.4633,92.4633,92.3768,92.4114,4066.0
2017-05-23 14:10:00,106.83,106.88,106.76,106.76,12504.0,92.4114,92.4547,92.3509,92.3509,12504.0
2017-05-23 14:15:00,106.76,106.81,106.71,106.71,4557.0,92.3509,92.3941,92.3076,92.3076,4557.0
2017-05-23 14:20:00,106.72,106.76,106.69,106.72,4405.0,92.3163,92.3509,92.2903,92.3163,4405.0
2017-05-23 14:25:00,106.73,106.73,106.69,106.69,3000.0,92.3249,92.3249,92.2903,92.2903,3000.0
2017-05-23 14:30:00,106.68,106.71,106.66,106.69,4400.0,92.2817,92.3076,92.2644,92.2903,4400.0
2017-05-23 14:35:00,106.69,106.73,106.65,106.72,4251.0,92.2903,92.3249,92.2557,92.3163,4251.0
2017-05-23 14:40:00,106.73,106.75,106.7,106.74,5649.0,92.3249,92.3422,92.299,92.3336,5649.0
2017-05-23 14:45:00,106.75,106.83,106.75,106.82,7249.0,92.3422,92.4114,92.3422,92.4028,7249.0
2017-05-23 14:50:00,106.81,106.82,106.79,106.82,5518.0,92.3941,92.4028,92.3768,92.4028,5518.0
2017-05-23 14:55:00,106.83,106.9,106.79,106.82,7969.0,92.4114,92.472,92.3768,92.4028,7969.0
2017-05-23 15:00:00,106.83,106.91,106.82,106.88,6107.0,92.4114,92.4806,92.4028,92.4547,6107.0
2017-05-23 15:05:00,106.9,106.91,106.89,106.9,4752.0,92.472,92.4806,92.4633,92.472,4752.0
2017-05-23 15:10:00,106.9,106.91,106.85,106.87,6272.0,92.472,92.4806,92.4287,92.446,6272.0
2017-05-23 15:15:00,106.85,106.9,106.84,106.85,7203.0,92.4287,92.472,92.4201,92.4287,7203.0
2017-05-23 15:20:00,106.84,106.85,106.8,106.85,8257.0,92.4201,92.4287,92.3855,92.4287,8257.0
2017-05-23 15:25:00,106.82,106.9,106.81,106.89,6202.0,92.4028,92.472,92.3941,92.4633,6202.0
2017-05-23 15:30:00,106.89,106.89,106.77,106.8,9731.0,92.4633,92.4633,92.3595,92.3855,9731.0
2017-05-23 15:35:00,106.79,106.87,106.77,106.83,10303.0,92.3768,92.446,92.3595,92.4114,10303.0
2017-05-23 15:40:00,106.83,106.83,106.78,106.78,11072.0,92.4114,92.4114,92.3682,92.3682,11072.0
2017-05-23 15:45:00,106.78,106.79,106.7,106.72,20784.0,92.3682,92.3768,92.299,92.3163,20784.0
2017-05-23 15:50:00,106.72,106.76,106.69,106.76,21758.0,92.3163,92.3509,92.2903,92.3509,21758.0
2017-05-23 15:55:00,106.75,106.79,106.68,106.73,46865.0,92.3422,92.3768,92.2817,92.3249,46865.0
2017-05-24 09:30:00,106.8,106.8,106.18,106.49,7772.0,92.3855,92.3855,91.8492,92.1173,7772.0
2017-05-24 09:35:00,106.63,106.94,106.55,106.84,5257.0,92.2384,92.5066,92.1692,92.4201,5257.0
2017-05-24 09:40:00,106.76,106.96,106.66,106.92,7563.0,92.3509,92.5239,92.2644,92.4893,7563.0
2017-05-24 09:45:00,106.86,106.97,106.76,106.76,9880.0,92.4374,92.5325,92.3509,92.3509,9880.0
2017-05-24 09:50:00,106.86,106.9,106.71,106.82,4030.0,92.4374,92.472,92.3076,92.4028,4030.0
2017-05-24 09:55:00,106.84,106.88,106.67,106.78,6529.0,92.4201,92.4547,92.273,92.3682,6529.0
2017-05-24 10:00:00,106.79,106.88,106.65,106.77,7753.0,92.3768,92.4547,92.2557,92.3595,7753.0
2017-05-24 10:05:00,106.77,107.12,106.77,107.07,4705.0,92.3595,92.6623,92.3595,92.6191,4705.0
2017-05-24 10:10:00,107.08,107.11,106.92,107.08,3502.0,92.6277,92.6537,92.4893,92.6277,3502.0
2017-05-24 10:15:00,107.1,107.11,106.99,107.04,3500.0,92.645,92.6537,92.5498,92.5931,3500.0
2017-05-24 10:20:00,106.96,107.03,106.94,107.03,4630.0,92.5239,92.5844,92.5066,92.5844,4630.0
2017-05-24 10:25:00,107.01,107.09,106.91,107.04,4331.0,92.5671,92.6364,92.4806,92.5931,4331.0
2017-05-24 10:30:00,107.05,107.26,107.05,107.2,4550.0,92.6017,92.7834,92.6017,92.7315,4550.0
2017-05-24 10:35:00,107.15,107.28,107.11,107.25,3800.0,92.6883,92.8007,92.6537,92.7748,3800.0
2017-05-24 10:40:00,107.27,107.36,107.26,107.33,4615.0,92.7921,92.8699,92.7834,92.844,4615.0
2017-05-24 10:45:00,107.33,107.42,107.33,107.37,5850.0,92.844,92.9218,92.844,92.8786,5850.0
2017-05-24 10:50:00,107.34,107.44,107.34,107.39,4688.0,92.8526,92.9391,92.8526,92.8959,4688.0
2017-05-24 10:55:00,107.36,107.4,107.35,107.38,2392.0,92.8699,92.9045,92.8613,92.8872,2392.0
2017-05-24 11:00:00,107.36,107.37,107.26,107.3,6442.0,92.8699,92.8786,92.7834,92.818,6442.0
2017-05-24 11:05:00,107.31,107.35,107.3,107.3,2298.0,92.8267,92.8613,92.818,92.818,2298.0
2017-05-24 11:10:00,107.29,107.33,107.29,107.29,2700.0,92.8094,92.844,92.8094,92.8094,2700.0
2017-05-24 11:15:00,107.27,107.27,107.24,107.24,600.0,92.7921,92.7921,92.7661,92.7661,600.0
2017-05-24 11:20:00,107.22,107.33,107.2,107.33,2000.0,92.7488,92.844,92.7315,92.844,2000.0
2017-05-24 11:25:00,107.34,107.34,107.24,107.25,1700.0,92.8526,92.8526,92.7661,92.7748,1700.0
2017-05-24 11:30:00,107.26,107.32,107.26,107.26,2408.0,92.7834,92.8353,92.7834,92.7834,2408.0
2017-05-24 11:35:00,107.25,107.25,107.21,107.21,1410.0,92.7748,92.7748,92.7402,92.7402,1410.0
2017-05-24 11:40:00,107.21,107.23,107.15,107.23,3624.0,92.7402,92.7575,92.6883,92.7575,3624.0
2017-05-24 11:45:00,107.2,107.25,107.2,107.22,900.0,92.7315,92.7748,92.7315,92.7488,900.0
2017-05-24 11:50:00,107.18,107.18,107.07,107.08,1568.0,92.7142,92.7142,92.6191,92.6277,1568.0
2017-05-24 11:55:00,107.08,107.08,106.98,106.99,920.0,92.6277,92.6277,92.5412,92.5498,920.0
2017-05-24 12:00:00,106.97,107.08,106.97,107.05,2853.0,92.5325,92.6277,92.5325,92.6017,2853.0
2017-05-24 12:05:00,107.06,107.14,107.05,107.14,1061.0,92.6104,92.6796,92.6017,92.6796,1061.0
2017-05-24 12:10:00,107.11,107.13,107.06,107.09,6468.0,92.6537,92.671,92.6104,92.6364,6468.0
2017-05-24 12:15:00,107.09,107.1,107.08,107.09,902.0,92.6364,92.645,92.6277,92.6364,902.0
2017-05-24 12:20:00,107.1,107.21,107.07,107.21,3159.0,92.645,92.7402,92.6191,92.7402,3159.0
2017-05-24 12:25:00,107.15,107.21,107.13,107.18,4100.0,92.6883,92.7402,92.671,92.7142,4100.0
2017-05-24 12:30:00,107.17,107.2,107.12,107.14,3105.0,92.7056,92.7315,92.6623,92.6796,3105.0
2017-05-24 12:35:00,107.12,107.17,107.11,107.17,4626.0,92.6623,92.7056,92.6537,92.7056,4626.0
2017-05-24 12:40:00,107.16,107.23,107.15,107.19,6569.0,92.6969,92.7575,92.6883,92.7229,6569.0
2017-05-24 12:45:00,107.2,107.26,107.18,107.25,2539.0,92.7315,92.7834,92.7142,92.7748,2539.0
2017-05-24 12:50:00,107.23,107.25,107.22,107.23,600.0,92.7575,92.7748,92.7488,92.7575,600.0
2017-05-24 12:55:00,107.24,107.24,107.13,107.15,2296.0,92.7661,92.7661,92.671,92.6883,2296.0
2017-05-24 13:00:00,107.14,107.17,107.11,107.11,1100.0,92.6796,92.7056,92.6537,92.6537,1100.0
2017-05-24 13:05:00,107.13,107.17,107.12,107.15,1300.0,92.671,92.7056,92.6623,92.6883,1300.0
2017-05-24 13:10:00,107.17,107.21,107.15,107.15,6750.0,92.7056,92.7402,92.6883,92.6883,6750.0
2017-05-24 13:15:00,107.18,107.18,107.12,107.12,700.0,92.7142,92.7142,92.6623,92.6623,700.0
2017-05-24 13:20:00,107.11,107.12,107.08,107.1,1822.0,92.6537,92.6623,92.6277,92.645,1822.0
2017-05-24 13:25:00,107.1,107.17,107.08,107.12,6881.0,92.645,92.7056,92.6277,92.6623,6881.0
2017-05-24 13:30:00,107.11,107.16,107.11,107.16,1742.0,92.6537,92.6969,92.6537,92.6969,1742.0
2017-05-24 13:35:00,107.15,107.17,107.14,107.16,1400.0,92.6883,92.7056,92.6796,92.6969,1400.0
2017-05-24 13:40:00,107.16,107.16,107.1,107.14,3711.0,92.6969,92.6969,92.645,92.6796,3711.0
2017-05-24 13:45:00,107.14,107.15,107.12,107.14,4580.0,92.6796,92.6883,92.6623,92.6796,4580.0
2017-05-24 13:50:00,107.14,107.17,107.06,107.07,2922.0,92.6796,92.7056,92.6104,92.6191,2922.0
2017-05-24 13:55:00,107.07,107.13,107.07,107.09,3016.0,92.6191,92.671,92.6191,92.6364,3016.0
2017-05-24 14:00:00,107.09,107.12,106.91,106.92,5321.0,92.6364,92.6623,92.4806,92.4893,5321.0
2017-05-24 14:05:00,106.97,107.01,106.92,106.96,4459.0,92.5325,92.5671,92.4893,92.5239,4459.0
2017-05-24 14:10:00,106.98,107.08,106.97,107.03,3192.0,92.5412,92.6277,92.5325,92.5844,3192.0
2017-05-24 14:15:00,107.04,107.09,107.03,107.09,1440.0,92.5931,92.6364,92.5844,92.6364,1440.0
2017-05-24 14:20:00,107.1,107.11,107.0,107.04,4034.0,92.645,92.6537,92.5585,92.5931,4034.0
2017-05-24 14:25:00,107.05,107.07,107.01,107.01,1772.0,92.6017,92.6191,92.5671,92.5671,1772.0
2017-05-24 14:30:00,107.02,107.03,106.96,106.98,10450.0,92.5758,92.5844,92.5239,92.5412,10450.0
2017-05-24 14:35:00,106.96,106.99,106.95,106.99,1919.0,92.5239,92.5498,92.5152,92.5498,1919.0
2017-05-24 14:40:00,106.97,106.97,106.9,106.9,1800.0,92.5325,92.5325,92.472,92.472,1800.0
2017-05-24 14:45:00,106.91,106.92,106.88,106.92,4161.0,92.4806,92.4893,92.4547,92.4893,4161.0
2017-05-24 14:50:00,106.9,106.91,106.83,106.83,1680.0,92.472,92.4806,92.4114,92.4114,1680.0
2017-05-24 14:55:00,106.82,106.85,106.8,106.82,4050.0,92.4028,92.4287,92.3855,92.4028,4050.0
2017-05-24 15:00:00,106.82,106.85,106.81,106.82,2634.0,92.4028,92.4287,92.3941,92.4028,2634.0
2017-05-24 15:05:00,106.83,106.83,106.73,106.76,4936.0,92.4114,92.4114,92.3249,92.3509,4936.0
2017-05-24 15:10:00,106.76,106.94,106.73,106.93,8598.0,92.3509,92.5066,92.3249,92.4979,8598.0
2017-05-24 15:15:00,106.93,106.95,106.84,106.86,5374.0,92.4979,92.5152,92.4201,92.4374,5374.0
2017-05-24 15:20:00,106.87,106.95,106.87,106.95,3472.0,92.446,92.5152,92.446,92.5152,3472.0
2017-05-24 15:25:00,106.96,106.99,106.92,106.98,5488.0,92.5239,92.5498,92.4893,92.5412,5488.0
2017-05-24 15:30:00,106.99,107.02,106.95,107.0,6355.0,92.5498,92.5758,92.5152,92.5585,6355.0
2017-05-24 15:35:00,107.01,107.06,106.96,106.99,6149.0,92.5671,92.6104,92.5239,92.5498,6149.0
2017-05-24 15:40:00,107.0,107.03,106.98,107.01,6032.0,92.5585,92.5844,92.5412,92.5671,6032.0
2017-05-24 15:45:00,107.01,107.03,106.98,107.02,8792.0,92.5671,92.5844,92.5412,92.5758,8792.0
2017-05-24 15:50:00,107.03,107.12,107.02,107.07,14199.0,92.5844,92.6623,92.5758,92.6191,14199.0
2017-05-24 15:55:00,107.07,107.07,106.9,106.94,27583.0,92.6191,92.6191,92.472,92.5066,27583.0
2017-05-25 09:30:00,107.17,107.17,106.61,106.69,9178.0,92.7056,92.7056,92.2211,92.2903,9178.0
2017-05-25 09:35:00,106.87,107.26,106.73,107.06,4670.0,92.446,92.7834,92.3249,92.6104,4670.0
2017-05-25 09:40:00,107.05,107.24,106.81,107.24,2000.0,92.6017,92.7661,92.3941,92.7661,2000.0
2017-05-25 09:45:00,107.29,107.51,107.2,107.49,3755.0,92.8094,92.9997,92.7315,92.9824,3755.0
2017-05-25 09:50:00,107.5,107.51,107.3,107.4,3601.0,92.991,92.9997,92.818,92.9045,3601.0
2017-05-25 09:55:00,107.37,107.42,107.16,107.28,6900.0,92.8786,92.9218,92.6969,92.8007,6900.0
2017-05-25 10:00:00,107.24,107.24,106.97,106.97,6216.0,92.7661,92.7661,92.5325,92.5325,6216.0
2017-05-25 10:05:00,106.95,107.06,106.87,107.03,4631.0,92.5152,92.6104,92.446,92.5844,4631.0
2017-05-25 10:10:00,107.07,107.21,107.07,107.13,6968.0,92.6191,92.7402,92.6191,92.671,6968.0
2017-05-25 10:15:00,107.1,107.22,107.0,107.16,9002.0,92.645,92.7488,92.5585,92.6969,9002.0
2017-05-25 10:20:00,107.18,107.21,107.01,107.01,7383.0,92.7142,92.7402,92.5671,92.5671,7383.0
2017-05-25 10:25:00,107.04,107.05,106.94,106.94,11669.0,92.5931,92.6017,92.5066,92.5066,11669.0
2017-05-25 10:30:00,106.97,107.16,106.94,107.16,8916.0,92.5325,92.6969,92.5066,92.6969,8916.0
2017-05-25 10:35:00,107.18,107.23,107.07,107.15,6417.0,92.7142,92.7575,92.6191,92.6883,6417.0
2017-05-25 10:40:00,107.16,107.16,106.95,107.0,2500.0,92.6969,92.6969,92.5152,92.5585,2500.0
2017-05-25 10:45:00,107.0,107.18,106.99,107.12,5258.0,92.5585,92.7142,92.5498,92.6623,5258.0
2017-05-25 10:50:00,107.16,107.2,107.13,107.18,1788.0,92.6969,92.7315,92.671,92.7142,1788.0
2017-05-25 10:55:00,107.2,107.2,106.98,106.98,5314.0,92.7315,92.7315,92.5412,92.5412,5314.0
2017-05-25 11:00:00,107.01,107.11,106.97,107.0,6180.0,92.5671,92.6537,92.5325,92.5585,6180.0
2017-05-25 11:05:00,107.02,107.22,107.02,107.2,6950.0,92.5758,92.7488,92.5758,92.7315,6950.0
2017-05-25 11:10:00,107.3,107.31,107.16,107.16,4470.0,92.818,92.8267,92.6969,92.6969,4470.0
2017-05-25 11:15:00,107.21,107.31,107.18,107.29,5648.0,92.7402,92.8267,92.7142,92.8094,5648.0
2017-05-25 11:20:00,107.29,107.36,107.29,107.31,2958.0,92.8094,92.8699,92.8094,92.8267,2958.0
2017-05-25 11:25:00,107.25,107.35,107.24,107.35,5300.0,92.7748,92.8613,92.7661,92.8613,5300.0
2017-05-25 11:30:00,107.33,107.33,107.09,107.09,5779.0,92.844,92.844,92.6364,92.6364,5779.0
2017-05-25 11:35:00,107.08,107.12,106.98,107.0,7128.0,92.6277,92.6623,92.5412,92.5585,7128.0
2017-05-25 11:40:00,106.99,106.99,106.77,106.78,8290.0,92.5498,92.5498,92.3595,92.3682,8290.0
2017-05-25 11:45:00,106.76,106.79,106.66,106.77,9840.0,92.3509,92.3768,92.2644,92.3595,9840.0
2017-05-25 11:50:00,106.8,106.83,106.71,106.74,5187.0,92.3855,92.4114,92.3076,92.3336,5187.0
2017-05-25 11:55:00,106.71,106.75,106.63,106.73,3780.0,92.3076,92.3422,92.2384,92.3249,3780.0
2017-05-25 12:00:00,106.71,106.8,106.63,106.78,5844.0,92.3076,92.3855,92.2384,92.3682,5844.0
2017-05-25 12:05:00,106.82,106.86,106.65,106.78,3701.0,92.4028,92.4374,92.2557,92.3682,3701.0
2017-05-25 12:10:00,106.8,106.8,106.7,106.7,5451.0,92.3855,92.3855,92.299,92.299,5451.0
2017-05-25 12:15:00,106.72,106.73,106.57,106.68,7500.0,92.3163,92.3249,92.1865,92.2817,7500.0
2017-05-25 12:20:00,106.7,106.85,106.7,106.78,8607.0,92.299,92.4287,92.299,92.3682,8607.0
2017-05-25 12:25:00,106.74,106.77,106.65,106.68,25494.0,92.3336,92.3595,92.2557,92.2817,25494.0
2017-05-25 12:30:00,106.73,106.87,106.69,106.8,6828.0,92.3249,92.446,92.2903,92.3855,6828.0
2017-05-25 12:35:00,106.8,106.92,106.77,106.89,26176.0,92.3855,92.4893,92.3595,92.4633,26176.0
2017-05-25 12:40:00,106.89,106.97,106.89,106.95,4595.0,92.4633,92.5325,92.4633,92.5152,4595.0
2017-05-25 12:45:00,106.91,106.96,106.89,106.89,3403.0,92.4806,92.5239,92.4633,92.4633,3403.0
2017-05-25 12:50:00,106.91,106.93,106.84,106.88,4699.0,92.4806,92.4979,92.4201,92.4547,4699.0
2017-05-25 12:55:00,106.88,106.9,106.81,106.9,3800.0,92.4547,92.472,92.3941,92.472,3800.0
2017-05-25 13:00:00,106.92,106.92,106.83,106.83,2661.0,92.4893,92.4893,92.4114,92.4114,2661.0
2017-05-25 13:05:00,106.83,106.88,106.76,106.76,6872.0,92.4114,92.4547,92.3509,92.3509,6872.0
2017-05-25 13:10:00,106.77,106.8,106.71,106.73,6746.0,92.3595,92.3855,92.3076,92.3249,6746.0
2017-05-25 13:15:00,106.73,106.75,106.62,106.75,4500.0,92.3249,92.3422,92.2298,92.3422,4500.0
2017-05-25 13:20:00,106.73,106.8,106.73,106.75,5102.0,92.3249,92.3855,92.3249,92.3422,5102.0
2017-05-25 13:25:00,106.75,106.75,106.67,106.67,2249.0,92.3422,92.3422,92.273,92.273,2249.0
2017-05-25 13:30:00,106.67,106.74,106.66,106.66,7500.0,92.273,92.3336,92.2644,92.2644,7500.0
2017-05-25 13:35:00,106.69,106.69,106.59,106.68,8329.0,92.2903,92.2903,92.2038,92.2817,8329.0
2017-05-25 13:40:00,106.69,106.71,106.65,106.7,4628.0,92.2903,92.3076,92.2557,92.299,4628.0
2017-05-25 13:45:00,106.7,106.7,106.6,106.6,6400.0,92.299,92.299,92.2125,92.2125,6400.0
2017-05-25 13:50:00,106.63,106.74,106.62,106.67,8666.0,92.2384,92.3336,92.2298,92.273,8666.0
2017-05-25 13:55:00,106.69,106.72,106.64,106.72,7694.0,92.2903,92.3163,92.2471,92.3163,7694.0
2017-05-25 14:00:00,106.73,106.88,106.73,106.82,5878.0,92.3249,92.4547,92.3249,92.4028,5878.0
2017-05-25 14:05:00,106.83,106.83,106.77,106.77,3728.0,92.4114,92.4114,92.3595,92.3595,3728.0
2017-05-25 14:10:00,106.77,106.82,106.72,106.73,8158.0,92.3595,92.4028,92.3163,92.3249,8158.0
2017-05-25 14:15:00,106.77,106.8,106.73,106.73,4163.0,92.3595,92.3855,92.3249,92.3249,4163.0
2017-05-25 14:20:00,106.73,106.92,106.72,106.88,6043.0,92.3249,92.4893,92.3163,92.4547,6043.0
2017-05-25 14:25:00,106.88,106.94,106.84,106.87,10135.0,92.4547,92.5066,92.4201,92.446,10135.0
2017-05-25 14:30:00,106.89,106.92,106.86,106.86,3718.0,92.4633,92.4893,92.4374,92.4374,3718.0
2017-05-25 14:35:00,106.87,106.96,106.86,106.96,9177.0,92.446,92.5239,92.4374,92.5239,9177.0
2017-05-25 14:40:00,106.96,106.96,106.9,106.93,5610.0,92.5239,92.5239,92.472,92.4979,5610.0
2017-05-25 14:45:00,106.93,106.94,106.84,106.86,13341.0,92.4979,92.5066,92.4201,92.4374,13341.0
2017-05-25 14:50:00,106.87,106.96,106.84,106.87,12723.0,92.446,92.5239,92.4201,92.446,12723.0
2017-05-25 14:55:00,106.87,106.92,106.84,106.84,38917.0,92.446,92.4893,92.4201,92.4201,38917.0
2017-05-25 15:00:00,106.85,106.96,106.84,106.95,17759.0,92.4287,92.5239,92.4201,92.5152,17759.0
2017-05-25 15:05:00,106.94,106.95,106.83,106.88,15459.0,92.5066,92.5152,92.4114,92.4547,15459.0
2017-05-25 15:10:00,106.88,106.9,106.85,106.85,16008.0,92.4547,92.472,92.4287,92.4287,16008.0
2017-05-25 15:15:00,106.85,106.96,106.85,106.94,20820.0,92.4287,92.5239,92.4287,92.5066,20820.0
2017-05-25 15:20:00,106.91,106.94,106.86,106.94,12070.0,92.4806,92.5066,92.4374,92.5066,12070.0
2017-05-25 15:25:00,106.92,106.95,106.89,106.92,10699.0,92.4893,92.5152,92.4633,92.4893,10699.0
2017-05-25 15:30:00,106.93,106.99,106.9,106.96,14307.0,92.4979,92.5498,92.472,92.5239,14307.0
2017-05-25 15:35:00,106.98,107.0,106.9,106.91,15184.0,92.5412,92.5585,92.472,92.4806,15184.0
2017-05-25 15:40:00,106.91,106.96,106.9,106.91,19087.0,92.4806,92.5239,92.472,92.4806,19087.0
2017-05-25 15:45:00,106.92,107.02,106.9,106.96,27153.0,92.4893,92.5758,92.472,92.5239,27153.0
2017-05-25 15:50:00,106.96,106.96,106.83,106.93,38117.0,92.5239,92.5239,92.4114,92.4979,38117.0
2017-05-25 15:55:00,106.93,107.07,106.84,106.92,121208.0,92.4979,92.6191,92.4201,92.4893,121208.0
2017-05-26 09:30:00,106.72,107.39,106.48,107.3,15742.0,92.3163,92.8959,92.1087,92.818,15742.0
2017-05-26 09:35:00,107.28,107.67,107.27,107.5,15226.0,92.8007,93.1381,92.7921,92.991,15226.0
2017-05-26 09:40:00,107.52,107.62,107.42,107.42,7430.0,93.0083,93.0948,92.9218,92.9218,7430.0
2017-05-26 09:45:00,107.43,107.57,107.38,107.57,5151.0,92.9305,93.0516,92.8872,93.0516,5151.0
2017-05-26 09:50:00,107.56,107.66,107.43,107.66,5541.0,93.0429,93.1294,92.9305,93.1294,5541.0
2017-05-26 09:55:00,107.55,107.6,107.34,107.34,4750.0,93.0343,93.0775,92.8526,92.8526,4750.0
2017-05-26 10:00:00,107.4,107.52,107.34,107.34,3060.0,92.9045,93.0083,92.8526,92.8526,3060.0
2017-05-26 10:05:00,107.28,107.3,107.09,107.2,2100.0,92.8007,92.818,92.6364,92.7315,2100.0
2017-05-26 10:10:00,107.21,107.26,107.1,107.26,12986.0,92.7402,92.7834,92.645,92.7834,12986.0
2017-05-26 10:15:00,107.25,107.26,107.19,107.22,8701.0,92.7748,92.7834,92.7229,92.7488,8701.0
2017-05-26 10:20:00,107.21,107.31,107.2,107.3,8377.0,92.7402,92.8267,92.7315,92.818,8377.0
2017-05-26 10:25:00,107.3,107.31,107.27,107.3,3777.0,92.818,92.8267,92.7921,92.818,3777.0
2017-05-26 10:30:00,107.29,107.38,107.26,107.38,6900.0,92.8094,92.8872,92.7834,92.8872,6900.0
2017-05-26 10:35:00,107.34,107.35,107.29,107.29,3607.0,92.8526,92.8613,92.8094,92.8094,3607.0
2017-05-26 10:40:00,107.3,107.38,107.3,107.34,4700.0,92.818,92.8872,92.818,92.8526,4700.0
2017-05-26 10:45:00,107.32,107.34,107.3,107.3,1313.0,92.8353,92.8526,92.818,92.818,1313.0
2017-05-26 10:50:00,107.32,107.32,107.15,107.15,4050.0,92.8353,92.8353,92.6883,92.6883,4050.0
2017-05-26 10:55:00,107.14,107.14,107.08,107.09,3102.0,92.6796,92.6796,92.6277,92.6364,3102.0
2017-05-26 11:00:00,107.11,107.18,107.11,107.17,4653.0,92.6537,92.7142,92.6537,92.7056,4653.0
2017-05-26 11:05:00,107.19,107.28,107.18,107.28,4833.0,92.7229,92.8007,92.7142,92.8007,4833.0
2017-05-26 11:10:00,107.25,107.25,107.19,107.2,1921.0,92.7748,92.7748,92.7229,92.7315,1921.0
2017-05-26 11:15:00,107.2,107.2,107.11,107.12,5706.0,92.7315,92.7315,92.6537,92.6623,5706.0
2017-05-26 11:20:00,107.11,107.22,107.11,107.18,4848.0,92.6537,92.7488,92.6537,92.7142,4848.0
2017-05-26 11:25:00,107.21,107.26,107.21,107.24,3392.0,92.7402,92.7834,92.7402,92.7661,3392.0
2017-05-26 11:30:00,107.25,107.26,107.2,107.21,4240.0,92.7748,92.7834,92.7315,92.7402,4240.0
2017-05-26 11:35:00,107.19,107.19,107.11,107.11,1400.0,92.7229,92.7229,92.6537,92.6537,1400.0
2017-05-26 11:40:00,107.1,107.17,107.1,107.15,6994.0,92.645,92.7056,92.645,92.6883,6994.0
2017-05-26 11:45:00,107.15,107.19,107.14,107.15,7079.0,92.6883,92.7229,92.6796,92.6883,7079.0
2017-05-26 11:50:00,107.13,107.13,107.01,107.02,3930.0,92.671,92.671,92.5671,92.5758,3930.0
2017-05-26 11:55:00,107.02,107.14,107.02,107.12,3137.0,92.5758,92.6796,92.5758,92.6623,3137.0
2017-05-26 12:00:00,107.09,107.19,107.09,107.16,2956.0,92.6364,92.7229,92.6364,92.6969,2956.0
2017-05-26 12:05:00,107.13,107.15,107.11,107.12,2400.0,92.671,92.6883,92.6537,92.6623,2400.0
2017-05-26 12:10:00,107.14,107.17,107.14,107.15,2400.0,92.6796,92.7056,92.6796,92.6883,2400.0
2017-05-26 12:15:00,107.13,107.14,107.11,107.13,2766.0,92.671,92.6796,92.6537,92.671,2766.0
2017-05-26 12:20:00,107.11,107.11,107.04,107.07,3989.0,92.6537,92.6537,92.5931,92.6191,3989.0
2017-05-26 12:25:00,107.07,107.1,107.06,107.09,1700.0,92.6191,92.645,92.6104,92.6364,1700.0
2017-05-26 12:30:00,107.08,107.09,107.04,107.09,1972.0,92.6277,92.6364,92.5931,92.6364,1972.0
2017-05-26 12:35:00,107.12,107.15,107.11,107.13,3186.0,92.6623,92.6883,92.6537,92.671,3186.0
2017-05-26 12:40:00,107.14,107.16,107.11,107.13,4217.0,92.6796,92.6969,92.6537,92.671,4217.0
2017-05-26 12:45:00,107.12,107.13,107.07,107.11,5326.0,92.6623,92.671,92.6191,92.6537,5326.0
2017-05-26 12:50:00,107.12,107.12,107.1,107.11,700.0,92.6623,92.6623,92.645,92.6537,700.0
2017-05-26 12:55:00,107.1,107.22,107.1,107.17,3380.0,92.645,92.7488,92.645,92.7056,3380.0
2017-05-26 13:00:00,107.16,107.16,107.11,107.14,1062.0,92.6969,92.6969,92.6537,92.6796,1062.0
2017-05-26 13:05:00,107.13,107.18,107.1,107.17,3475.0,92.671,92.7142,92.645,92.7056,3475.0
2017-05-26 13:10:00,107.18,107.19,107.15,107.18,2885.0,92.7142,92.7229,92.6883,92.7142,2885.0
2017-05-26 13:15:00,107.2,107.21,107.16,107.16,2629.0,92.7315,92.7402,92.6969,92.6969,2629.0
2017-05-26 13:20:00,107.14,107.16,107.14,107.16,1400.0,92.6796,92.6969,92.6796,92.6969,1400.0
2017-05-26 13:25:00,107.15,107.15,107.07,107.14,5353.0,92.6883,92.6883,92.6191,92.6796,5353.0
2017-05-26 13:30:00,107.15,107.17,107.14,107.14,1041.0,92.6883,92.7056,92.6796,92.6796,1041.0
2017-05-26 13:35:00,107.15,107.17,107.1,107.1,2519.0,92.6883,92.7056,92.645,92.645,2519.0
2017-05-26 13:40:00,107.1,107.17,107.1,107.17,3106.0,92.645,92.7056,92.645,92.7056,3106.0
2017-05-26 13:45:00,107.17,107.17,107.1,107.1,2200.0,92.7056,92.7056,92.645,92.645,2200.0
2017-05-26 13:50:00,107.08,107.17,107.08,107.17,4500.0,92.6277,92.7056,92.6277,92.7056,4500.0
2017-05-26 13:55:00,107.2,107.21,107.14,107.15,3101.0,92.7315,92.7402,92.6796,92.6883,3101.0
2017-05-26 14:00:00,107.15,107.17,107.13,107.15,4925.0,92.6883,92.7056,92.671,92.6883,4925.0
2017-05-26 14:05:00,107.16,107.18,107.14,107.16,11847.0,92.6969,92.7142,92.6796,92.6969,11847.0
2017-05-26 14:10:00,107.16,107.18,107.13,107.13,2263.0,92.6969,92.7142,92.671,92.671,2263.0
2017-05-26 14:15:00,107.1,107.17,107.1,107.15,4407.0,92.645,92.7056,92.645,92.6883,4407.0
2017-05-26 14:20:00,107.14,107.17,107.13,107.15,5056.0,92.6796,92.7056,92.671,92.6883,5056.0
2017-05-26 14:25:00,107.16,107.18,107.13,107.18,2312.0,92.6969,92.7142,92.671,92.7142,2312.0
2017-05-26 14:30:00,107.17,107.19,107.11,107.11,2684.0,92.7056,92.7229,92.6537,92.6537,2684.0
2017-05-26 14:35:00,107.11,107.14,107.09,107.14,2100.0,92.6537,92.6796,92.6364,92.6796,2100.0
2017-05-26 14:40:00,107.13,107.13,107.07,107.08,2958.0,92.671,92.671,92.6191,92.6277,2958.0
2017-05-26 14:45:00,107.08,107.09,107.04,107.08,3739.0,92.6277,92.6364,92.5931,92.6277,3739.0
2017-05-26 14:50:00,107.09,107.16,107.03,107.16,5200.0,92.6364,92.6969,92.5844,92.6969,5200.0
2017-05-26 14:55:00,107.17,107.21,107.14,107.21,5254.0,92.7056,92.7402,92.6796,92.7402,5254.0
2017-05-26 15:00:00,107.21,107.22,107.19,107.21,4622.0,92.7402,92.7488,92.7229,92.7402,4622.0
2017-05-26 15:05:00,107.21,107.23,107.2,107.23,7101.0,92.7402,92.7575,92.7315,92.7575,7101.0
2017-05-26 15:10:00,107.23,107.28,107.23,107.26,8107.0,92.7575,92.8007,92.7575,92.7834,8107.0
2017-05-26 15:15:00,107.27,107.31,107.24,107.3,7206.0,92.7921,92.8267,92.7661,92.818,7206.0
2017-05-26 15:20:00,107.3,107.33,107.27,107.32,7660.0,92.818,92.844,92.7921,92.8353,7660.0
2017-05-26 15:25:00,107.33,107.33,107.28,107.29,3060.0,92.844,92.844,92.8007,92.8094,3060.0
2017-05-26 15:30:00,107.29,107.3,107.28,107.29,6494.0,92.8094,92.818,92.8007,92.8094,6494.0
2017-05-26 15:35:00,107.3,107.33,107.29,107.32,6263.0,92.818,92.844,92.8094,92.8353,6263.0
2017-05-26 15:40:00,107.32,107.33,107.3,107.32,8156.0,92.8353,92.844,92.818,92.8353,8156.0
2017-05-26 15:45:00,107.32,107.38,107.29,107.35,23268.0,92.8353,92.8872,92.8094,92.8613,23268.0
2017-05-26 15:50:00,107.35,107.35,107.28,107.28,41956.0,92.8613,92.8613,92.8007,92.8007,41956.0
2017-05-26 15:55:00,107.28,107.28,107.2,107.22,49859.0,92.8007,92.8007,92.7315,92.7488,49859.0
2017-05-30 09:30:00,107.0,107.0,106.14,106.32,15449.0,92.5585,92.5585,91.8146,91.9703,15449.0
2017-05-30 09:35:00,106.29,106.55,106.14,106.18,13556.0,91.9443,92.1692,91.8146,91.8492,13556.0
2017-05-30 09:40:00,106.15,106.34,106.15,106.25,12300.0,91.8232,91.9876,91.8232,91.9097,12300.0
2017-05-30 09:45:00,106.27,106.49,106.21,106.32,19167.0,91.927,92.1173,91.8751,91.9703,19167.0
2017-05-30 09:50:00,106.37,106.39,106.16,106.26,9476.0,92.0135,92.0308,91.8319,91.9184,9476.0
2017-05-30 09:55:00,106.29,106.31,106.15,106.22,20640.0,91.9443,91.9616,91.8232,91.8838,20640.0
2017-05-30 10:00:00,106.21,106.24,105.88,106.23,42811.0,91.8751,91.9011,91.5897,91.8924,42811.0
2017-05-30 10:05:00,106.22,106.52,106.19,106.47,6949.0,91.8838,92.1433,91.8578,92.1,6949.0
2017-05-30 10:10:00,106.48,106.55,106.4,106.4,5757.0,92.1087,92.1692,92.0395,92.0395,5757.0
2017-05-30 10:15:00,106.4,106.46,106.37,106.4,24323.0,92.0395,92.0914,92.0135,92.0395,24323.0
2017-05-30 10:20:00,106.38,106.38,106.27,106.27,9689.0,92.0222,92.0222,91.927,91.927,9689.0
2017-05-30 10:25:00,106.27,106.29,106.15,106.21,10404.0,91.927,91.9443,91.8232,91.8751,10404.0
2017-05-30 10:30:00,106.21,106.27,106.16,106.17,7010.0,91.8751,91.927,91.8319,91.8405,7010.0
2017-05-30 10:35:00,106.17,106.22,106.12,106.22,19412.0,91.8405,91.8838,91.7973,91.8838,19412.0
2017-05-30 10:40:00,106.22,106.25,106.09,106.11,7214.0,91.8838,91.9097,91.7713,91.7886,7214.0
2017-05-30 10:45:00,106.1,106.13,105.97,106.13,9143.0,91.78,91.8059,91.6675,91.8059,9143.0
2017-05-30 10:50:00,106.14,106.15,106.06,106.07,10136.0,91.8146,91.8232,91.7454,91.754,10136.0
2017-05-30 10:55:00,106.07,106.13,106.05,106.12,9998.0,91.754,91.8059,91.7367,91.7973,9998.0
2017-05-30 11:00:00,106.12,106.25,106.12,106.25,9085.0,91.7973,91.9097,91.7973,91.9097,9085.0
2017-05-30 11:05:00,106.23,106.28,106.22,106.22,7801.0,91.8924,91.9357,91.8838,91.8838,7801.0
2017-05-30 11:10:00,106.21,106.21,106.16,106.17,3224.0,91.8751,91.8751,91.8319,91.8405,3224.0
2017-05-30 11:15:00,106.16,106.22,106.16,106.17,9646.0,91.8319,91.8838,91.8319,91.8405,9646.0
2017-05-30 11:20:00,106.17,106.18,106.05,106.05,10378.0,91.8405,91.8492,91.7367,91.7367,10378.0
2017-05-30 11:25:00,106.07,106.1,105.99,106.03,6533.0,91.754,91.78,91.6848,91.7194,6533.0
2017-05-30 11:30:00,106.03,106.05,105.98,106.02,5450.0,91.7194,91.7367,91.6762,91.7108,5450.0
2017-05-30 11:35:00,106.02,106.06,105.99,106.03,8752.0,91.7108,91.7454,91.6848,91.7194,8752.0
2017-05-30 11:40:00,106.03,106.15,106.03,106.15,9507.0,91.7194,91.8232,91.7194,91.8232,9507.0
2017-05-30 11:45:00,106.16,106.19,106.14,106.18,7010.0,91.8319,91.8578,91.8146,91.8492,7010.0
2017-05-30 11:50:00,106.17,106.18,106.15,106.18,3400.0,91.8405,91.8492,91.8232,91.8492,3400.0
2017-05-30 11:55:00,106.17,106.33,106.15,106.33,9995.0,91.8405,91.9789,91.8232,91.9789,9995.0
2017-05-30 12:00:00,106.36,106.36,106.26,106.26,2508.0,92.0049,92.0049,91.9184,91.9184,2508.0
2017-05-30 12:05:00,106.28,106.32,106.21,106.21,6712.0,91.9357,91.9703,91.8751,91.8751,6712.0
2017-05-30 12:10:00,106.21,106.22,106.15,106.21,6137.0,91.8751,91.8838,91.8232,91.8751,6137.0
2017-05-30 12:15:00,106.2,106.23,106.15,106.15,3799.0,91.8665,91.8924,91.8232,91.8232,3799.0
2017-05-30 12:20:00,106.19,106.3,106.19,106.27,4197.0,91.8578,91.953,91.8578,91.927,4197.0
2017-05-30 12:25:00,106.28,106.28,106.26,106.26,3005.0,91.9357,91.9357,91.9184,91.9184,3005.0
2017-05-30 12:30:00,106.29,106.45,106.29,106.41,7024.0,91.9443,92.0827,91.9443,92.0481,7024.0
2017-05-30 12:35:00,106.44,106.48,106.42,106.45,5281.0,92.0741,92.1087,92.0568,92.0827,5281.0
2017-05-30 12:40:00,106.48,106.54,106.47,106.47,5319.0,92.1087,92.1606,92.1,92.1,5319.0
2017-05-30 12:45:00,106.46,106.48,106.36,106.37,13847.0,92.0914,92.1087,92.0049,92.0135,13847.0
2017-05-30 12:50:00,106.37,106.4,106.18,106.18,14309.0,92.0135,92.0395,91.8492,91.8492,14309.0
2017-05-30 12:55:00,106.22,106.29,106.22,106.26,3924.0,91.8838,91.9443,91.8838,91.9184,3924.0
2017-05-30 13:00:00,106.26,106.33,106.26,106.33,8368.0,91.9184,91.9789,91.9184,91.9789,8368.0
2017-05-30 13:05:00,106.33,106.41,106.29,106.41,7372.0,91.9789,92.0481,91.9443,92.0481,7372.0
2017-05-30 13:10:00,106.42,106.53,106.42,106.49,7768.0,92.0568,92.1519,92.0568,92.1173,7768.0
2017-05-30 13:15:00,106.48,106.53,106.29,106.33,30455.0,92.1087,92.1519,91.9443,91.9789,30455.0
2017-05-30 13:20:00,106.3,106.31,106.17,106.29,7698.0,91.953,91.9616,91.8405,91.9443,7698.0
2017-05-30 13:25:00,106.27,106.28,106.23,106.28,4488.0,91.927,91.9357,91.8924,91.9357,4488.0
2017-05-30 13:30:00,106.27,106.28,106.17,106.19,7597.0,91.927,91.9357,91.8405,91.8578,7597.0
2017-05-30 13:35:00,106.17,106.23,106.17,106.2,7252.0,91.8405,91.8924,91.8405,91.8665,7252.0
2017-05-30 13:40:00,106.21,106.24,106.2,106.21,6217.0,91.8751,91.9011,91.8665,91.8751,6217.0
2017-05-30 13:45:00,106.2,106.24,106.2,106.24,4127.0,91.8665,91.9011,91.8665,91.9011,4127.0
2017-05-30 13:50:00,106.25,106.26,106.23,106.25,5989.0,91.9097,91.9184,91.8924,91.9097,5989.0
2017-05-30 13:55:00,106.23,106.26,106.22,106.26,4625.0,91.8924,91.9184,91.8838,91.9184,4625.0
2017-05-30 14:00:00,106.26,106.35,106.26,106.35,7120.0,91.9184,91.9962,91.9184,91.9962,7120.0
2017-05-30 14:05:00,106.36,106.45,106.34,106.44,7451.0,92.0049,92.0827,91.9876,92.0741,7451.0
2017-05-30 14:10:00,106.43,106.44,106.4,106.41,3794.0,92.0654,92.0741,92.0395,92.0481,3794.0
2017-05-30 14:15:00,106.43,106.49,106.37,106.48,12920.0,92.0654,92.1173,92.0135,92.1087,12920.0
2017-05-30 14:20:00,106.48,106.56,106.47,106.53,3900.0,92.1087,92.1779,92.1,92.1519,3900.0
2017-05-30 14:25:00,106.53,106.57,106.53,106.55,4700.0,92.1519,92.1865,92.1519,92.1692,4700.0
2017-05-30 14:30:00,106.56,106.63,106.56,106.57,3302.0,92.1779,92.2384,92.1779,92.1865,3302.0
2017-05-30 14:35:00,106.58,106.62,106.56,106.61,5674.0,92.1952,92.2298,92.1779,92.2211,5674.0
2017-05-30 14:40:00,106.61,106.64,106.59,106.6,5952.0,92.2211,92.2471,92.2038,92.2125,5952.0
2017-05-30 14:45:00,106.6,106.69,106.58,106.68,9524.0,92.2125,92.2903,92.1952,92.2817,9524.0
2017-05-30 14:50:00,106.68,106.69,106.66,106.69,3321.0,92.2817,92.2903,92.2644,92.2903,3321.0
2017-05-30 14:55:00,106.67,106.74,106.66,106.74,5769.0,92.273,92.3336,92.2644,92.3336,5769.0
2017-05-30 15:00:00,106.75,106.79,106.71,106.73,7391.0,92.3422,92.3768,92.3076,92.3249,7391.0
2017-05-30 15:05:00,106.71,106.73,106.65,106.65,7048.0,92.3076,92.3249,92.2557,92.2557,7048.0
2017-05-30 15:10:00,106.65,106.65,106.61,106.61,8881.0,92.2557,92.2557,92.2211,92.2211,8881.0
2017-05-30 15:15:00,106.59,106.61,106.57,106.58,7532.0,92.2038,92.2211,92.1865,92.1952,7532.0
2017-05-30 15:20:00,106.58,106.58,106.55,106.55,7186.0,92.1952,92.1952,92.1692,92.1692,7186.0
2017-05-30 15:25:00,106.54,106.55,106.5,106.52,9405.0,92.1606,92.1692,92.126,92.1433,9405.0
2017-05-30 15:30:00,106.52,106.52,106.48,106.5,9644.0,92.1433,92.1433,92.1087,92.126,9644.0
2017-05-30 15:35:00,106.5,106.53,106.5,106.53,17032.0,92.126,92.1519,92.126,92.1519,17032.0
2017-05-30 15:40:00,106.53,106.54,106.5,106.53,17608.0,92.1519,92.1606,92.126,92.1519,17608.0
2017-05-30 15:45:00,106.53,106.53,106.5,106.52,22169.0,92.1519,92.1519,92.126,92.1433,22169.0
2017-05-30 15:50:00,106.52,106.53,106.43,106.49,22757.0,92.1433,92.1519,92.0654,92.1173,22757.0
2017-05-30 15:55:00,106.49,106.5,106.46,106.48,45602.0,92.1173,92.126,92.0914,92.1087,45602.0
2017-05-31 09:30:00,106.67,106.67,106.22,106.24,8424.0,92.273,92.273,91.8838,91.9011,8424.0
2017-05-31 09:35:00,106.24,106.25,106.06,106.13,5764.0,91.9011,91.9097,91.7454,91.8059,5764.0
2017-05-31 09:40:00,106.13,106.29,106.08,106.25,11848.0,91.8059,91.9443,91.7627,91.9097,11848.0
2017-05-31 09:45:00,106.32,106.33,106.1,106.1,2700.0,91.9703,91.9789,91.78,91.78,2700.0
2017-05-31 09:50:00,106.03,106.08,105.88,105.94,2879.0,91.7194,91.7627,91.5897,91.6416,2879.0
2017-05-31 09:55:00,105.94,105.96,105.69,105.69,3243.0,91.6416,91.6589,91.4253,91.4253,3243.0
2017-05-31 10:00:00,105.74,105.94,105.72,105.89,5108.0,91.4686,91.6416,91.4513,91.5983,5108.0
2017-05-31 10:05:00,105.92,106.1,105.9,106.1,12899.0,91.6243,91.78,91.607,91.78,12899.0
2017-05-31 10:10:00,106.15,106.22,106.08,106.22,4636.0,91.8232,91.8838,91.7627,91.8838,4636.0
2017-05-31 10:15:00,106.22,106.29,106.16,106.29,4598.0,91.8838,91.9443,91.8319,91.9443,4598.0
2017-05-31 10:20:00,106.24,106.33,106.24,106.31,15711.0,91.9011,91.9789,91.9011,91.9616,15711.0
2017-05-31 10:25:00,106.32,106.4,106.29,106.38,4940.0,91.9703,92.0395,91.9443,92.0222,4940.0
2017-05-31 10:30:00,106.36,106.5,106.34,106.49,8814.0,92.0049,92.126,91.9876,92.1173,8814.0
2017-05-31 10:35:00,106.43,106.47,106.39,106.42,1475.0,92.0654,92.1,92.0308,92.0568,1475.0
2017-05-31 10:40:00,106.44,106.53,106.22,106.48,11647.0,92.0741,92.1519,91.8838,92.1087,11647.0
2017-05-31 10:45:00,106.5,106.5,106.26,106.37,5493.0,92.126,92.126,91.9184,92.0135,5493.0
2017-05-31 10:50:00,106.36,106.41,106.32,106.41,3352.0,92.0049,92.0481,91.9703,92.0481,3352.0
2017-05-31 10:55:00,106.41,106.44,106.33,106.39,6438.0,92.0481,92.0741,91.9789,92.0308,6438.0
2017-05-31 11:00:00,106.41,106.41,106.25,106.27,3430.0,92.0481,92.0481,91.9097,91.927,3430.0
2017-05-31 11:05:00,106.25,106.36,106.22,106.26,6155.0,91.9097,92.0049,91.8838,91.9184,6155.0
2017-05-31 11:10:00,106.23,106.23,106.15,106.17,4995.0,91.8924,91.8924,91.8232,91.8405,4995.0
2017-05-31 11:15:00,106.15,106.15,106.06,106.15,7039.0,91.8232,91.8232,91.7454,91.8232,7039.0
2017-05-31 11:20:00,106.19,106.37,106.17,106.37,7756.0,91.8578,92.0135,91.8405,92.0135,7756.0
2017-05-31 11:25:00,106.35,106.35,106.17,106.2,3734.0,91.9962,91.9962,91.8405,91.8665,3734.0
2017-05-31 11:30:00,106.2,106.23,106.16,106.22,7112.0,91.8665,91.8924,91.8319,91.8838,7112.0
2017-05-31 11:35:00,106.19,106.34,106.19,106.24,6096.0,91.8578,91.9876,91.8578,91.9011,6096.0
2017-05-31 11:40:00,106.21,106.4,106.21,106.34,7300.0,91.8751,92.0395,91.8751,91.9876,7300.0
2017-05-31 11:45:00,106.3,106.44,106.27,106.39,3900.0,91.953,92.0741,91.927,92.0308,3900.0
2017-05-31 11:50:00,106.35,106.46,106.34,106.44,8100.0,91.9962,92.0914,91.9876,92.0741,8100.0
2017-05-31 11:55:00,106.5,106.5,106.4,106.45,8085.0,92.126,92.126,92.0395,92.0827,8085.0
2017-05-31 12:00:00,106.4,106.52,106.4,106.48,8988.0,92.0395,92.1433,92.0395,92.1087,8988.0
2017-05-31 12:05:00,106.49,106.54,106.38,106.38,4405.0,92.1173,92.1606,92.0222,92.0222,4405.0
2017-05-31 12:10:00,106.35,106.47,106.35,106.43,3582.0,91.9962,92.1,91.9962,92.0654,3582.0
2017-05-31 12:15:00,106.41,106.43,106.36,106.41,3763.0,92.0481,92.0654,92.0049,92.0481,3763.0
2017-05-31 12:20:00,106.39,106.41,106.34,106.34,1800.0,92.0308,92.0481,91.9876,91.9876,1800.0
2017-05-31 12:25:00,106.32,106.35,106.32,106.35,700.0,91.9703,91.9962,91.9703,91.9962,700.0
2017-05-31 12:30:00,106.34,106.37,106.31,106.37,3628.0,91.9876,92.0135,91.9616,92.0135,3628.0
2017-05-31 12:35:00,106.36,106.4,106.33,106.37,3481.0,92.0049,92.0395,91.9789,92.0135,3481.0
2017-05-31 12:40:00,106.38,106.41,106.33,106.33,3255.0,92.0222,92.0481,91.9789,91.9789,3255.0
2017-05-31 12:45:00,106.33,106.4,106.33,106.37,3950.0,91.9789,92.0395,91.9789,92.0135,3950.0
2017-05-31 12:50:00,106.37,106.39,106.35,106.38,2532.0,92.0135,92.0308,91.9962,92.0222,2532.0
2017-05-31 12:55:00,106.39,106.39,106.34,106.36,2800.0,92.0308,92.0308,91.9876,92.0049,2800.0
2017-05-31 13:00:00,106.39,106.45,106.35,106.45,2800.0,92.0308,92.0827,91.9962,92.0827,2800.0
2017-05-31 13:05:00,106.41,106.46,106.41,106.45,5000.0,92.0481,92.0914,92.0481,92.0827,5000.0
2017-05-31 13:10:00,106.44,106.47,106.41,106.41,4992.0,92.0741,92.1,92.0481,92.0481,4992.0
2017-05-31 13:15:00,106.44,106.44,106.31,106.31,3100.0,92.0741,92.0741,91.9616,91.9616,3100.0
2017-05-31 13:20:00,106.3,106.39,106.3,106.34,3211.0,91.953,92.0308,91.953,91.9876,3211.0
2017-05-31 13:25:00,106.33,106.34,106.32,106.34,1642.0,91.9789,91.9876,91.9703,91.9876,1642.0
2017-05-31 13:30:00,106.32,106.35,106.29,106.34,2701.0,91.9703,91.9962,91.9443,91.9876,2701.0
2017-05-31 13:35:00,106.34,106.38,106.34,106.36,2720.0,91.9876,92.0222,91.9876,92.0049,2720.0
2017-05-31 13:40:00,106.36,106.37,106.28,106.33,5782.0,92.0049,92.0135,91.9357,91.9789,5782.0
2017-05-31 13:45:00,106.34,106.34,106.24,106.25,3912.0,91.9876,91.9876,91.9011,91.9097,3912.0
2017-05-31 13:50:00,106.28,106.33,106.27,106.3,3860.0,91.9357,91.9789,91.927,91.953,3860.0
2017-05-31 13:55:00,106.31,106.35,106.3,106.35,3372.0,91.9616,91.9962,91.953,91.9962,3372.0
2017-05-31 14:00:00,106.36,106.44,106.26,106.27,6309.0,92.0049,92.0741,91.9184,91.927,6309.0
2017-05-31 14:05:00,106.29,106.44,106.27,106.4,8563.0,91.9443,92.0741,91.927,92.0395,8563.0
2017-05-31 14:10:00,106.4,106.4,106.34,106.39,3919.0,92.0395,92.0395,91.9876,92.0308,3919.0
2017-05-31 14:15:00,106.4,106.5,106.37,106.5,5400.0,92.0395,92.126,92.0135,92.126,5400.0
2017-05-31 14:20:00,106.5,106.5,106.43,106.44,5260.0,92.126,92.126,92.0654,92.0741,5260.0
2017-05-31 14:25:00,106.46,106.5,106.43,106.43,6931.0,92.0914,92.126,92.0654,92.0654,6931.0
2017-05-31 14:30:00,106.42,106.44,106.36,106.36,5577.0,92.0568,92.0741,92.0049,92.0049,5577.0
2017-05-31 14:35:00,106.36,106.41,106.36,106.41,7291.0,92.0049,92.0481,92.0049,92.0481,7291.0
2017-05-31 14:40:00,106.38,106.38,106.32,106.36,4458.0,92.0222,92.0222,91.9703,92.0049,4458.0
2017-05-31 14:45:00,106.37,106.37,106.3,106.36,6677.0,92.0135,92.0135,91.953,92.0049,6677.0
2017-05-31 14:50:00,106.34,106.34,106.25,106.25,4427.0,91.9876,91.9876,91.9097,91.9097,4427.0
2017-05-31 14:55:00,106.28,106.36,106.27,106.31,4866.0,91.9357,92.0049,91.927,91.9616,4866.0
2017-05-31 15:00:00,106.32,106.41,106.32,106.38,9010.0,91.9703,92.0481,91.9703,92.0222,9010.0
2017-05-31 15:05:00,106.38,106.38,106.33,106.33,6281.0,92.0222,92.0222,91.9789,91.9789,6281.0
2017-05-31 15:10:00,106.34,106.41,106.3,106.37,7618.0,91.9876,92.0481,91.953,92.0135,7618.0
2017-05-31 15:15:00,106.39,106.39,106.35,106.38,8444.0,92.0308,92.0308,91.9962,92.0222,8444.0
2017-05-31 15:20:00,106.37,106.4,106.31,106.32,8918.0,92.0135,92.0395,91.9616,91.9703,8918.0
2017-05-31 15:25:00,106.31,106.36,106.3,106.32,10637.0,91.9616,92.0049,91.953,91.9703,10637.0
2017-05-31 15:30:00,106.32,106.32,106.23,106.28,16447.0,91.9703,91.9703,91.8924,91.9357,16447.0
2017-05-31 15:35:00,106.29,106.29,106.16,106.22,17565.0,91.9443,91.9443,91.8319,91.8838,17565.0
2017-05-31 15:40:00,106.21,106.29,106.2,106.27,19967.0,91.8751,91.9443,91.8665,91.927,19967.0
2017-05-31 15:45:00,106.28,106.5,106.27,106.45,38491.0,91.9357,92.126,91.927,92.0827,38491.0
2017-05-31 15:50:00,106.46,106.48,106.42,106.47,22930.0,92.0914,92.1087,92.0568,92.1,22930.0
2017-05-31 15:55:00,106.47,106.47,106.31,106.36,91159.0,92.1,92.1,91.9616,92.0049,91159.0
2017-06-01 09:30:00,106.52,107.0,106.39,106.78,57720.0,92.1433,92.5585,92.0308,92.3682,57720.0
2017-06-01 09:35:00,106.77,107.11,106.69,107.02,24965.0,92.3595,92.6537,92.2903,92.5758,24965.0
2017-06-01 09:40:00,107.01,107.54,107.0,107.54,47431.0,92.5671,93.0256,92.5585,93.0256,47431.0
2017-06-01 09:45:00,107.58,109.0,107.5,108.98,107726.0,93.0602,94.2886,92.991,94.2713,107726.0
2017-06-01 09:50:00,108.97,109.91,108.97,109.88,48561.0,94.2626,95.0757,94.2626,95.0498,48561.0
2017-06-01 09:55:00,109.9,110.32,109.69,110.1,97116.0,95.0671,95.4304,94.8854,95.2401,97116.0
2017-06-01 10:00:00,110.29,110.47,109.2,109.67,64574.0,95.4045,95.5602,94.4616,94.8681,64574.0
2017-06-01 10:05:00,109.67,109.67,109.25,109.55,30799.0,94.8681,94.8681,94.5048,94.7643,30799.0
2017-06-01 10:10:00,109.52,109.53,109.18,109.5,71995.0,94.7384,94.747,94.4443,94.7211,71995.0
2017-06-01 10:15:00,109.47,109.66,109.15,109.28,19262.0,94.6951,94.8595,94.4183,94.5308,19262.0
2017-06-01 10:20:00,109.38,109.55,109.3,109.36,52373.0,94.6173,94.7643,94.5481,94.6,52373.0
2017-06-01 10:25:00,109.35,109.35,108.69,108.94,58914.0,94.5913,94.5913,94.0204,94.2367,58914.0
2017-06-01 10:30:00,109.0,109.02,108.7,108.73,29664.0,94.2886,94.3059,94.0291,94.055,29664.0
2017-06-01 10:35:00,108.71,108.73,108.51,108.59,37476.0,94.0377,94.055,93.8647,93.9339,37476.0
2017-06-01 10:40:00,108.59,108.59,108.26,108.26,50199.0,93.9339,93.9339,93.6484,93.6484,50199.0
2017-06-01 10:45:00,108.26,108.32,107.79,108.11,49278.0,93.6484,93.7003,93.2419,93.5187,49278.0
2017-06-01 10:50:00,108.11,108.5,108.02,108.27,39890.0,93.5187,93.856,93.4408,93.6571,39890.0
2017-06-01 10:55:00,108.24,108.46,108.23,108.4,19802.0,93.6311,93.8214,93.6225,93.7695,19802.0
2017-06-01 11:00:00,108.38,108.5,108.25,108.25,25936.0,93.7522,93.856,93.6398,93.6398,25936.0
2017-06-01 11:05:00,108.24,108.43,108.18,108.39,10842.0,93.6311,93.7955,93.5792,93.7609,10842.0
2017-06-01 11:10:00,108.41,108.43,108.29,108.29,14912.0,93.7782,93.7955,93.6744,93.6744,14912.0
2017-06-01 11:15:00,108.27,108.4,108.27,108.27,15210.0,93.6571,93.7695,93.6571,93.6571,15210.0
2017-06-01 11:20:00,108.26,108.35,108.21,108.23,15080.0,93.6484,93.7263,93.6052,93.6225,15080.0
2017-06-01 11:25:00,108.23,108.3,108.15,108.3,13613.0,93.6225,93.683,93.5533,93.683,13613.0
2017-06-01 11:30:00,108.32,108.35,108.2,108.27,30650.0,93.7003,93.7263,93.5965,93.6571,30650.0
2017-06-01 11:35:00,108.24,108.56,108.24,108.56,28503.0,93.6311,93.9079,93.6311,93.9079,28503.0
2017-06-01 11:40:00,108.55,108.91,108.55,108.91,12544.0,93.8993,94.2107,93.8993,94.2107,12544.0
2017-06-01 11:45:00,108.89,109.0,108.7,108.96,16319.0,94.1934,94.2886,94.0291,94.254,16319.0
2017-06-01 11:50:00,109.0,109.13,108.91,109.08,26554.0,94.2886,94.401,94.2107,94.3578,26554.0
2017-06-01 11:55:00,109.12,109.15,108.96,109.0,10040.0,94.3924,94.4183,94.254,94.2886,10040.0
2017-06-01 12:00:00,108.99,109.08,108.98,108.99,7553.0,94.2799,94.3578,94.2713,94.2799,7553.0
2017-06-01 12:05:00,109.0,109.1,108.97,109.1,8835.0,94.2886,94.3751,94.2626,94.3751,8835.0
2017-06-01 12:10:00,109.11,109.23,109.02,109.18,14069.0,94.3837,94.4875,94.3059,94.4443,14069.0
2017-06-01 12:15:00,109.21,109.58,109.21,109.5,26872.0,94.4702,94.7903,94.4702,94.7211,26872.0
2017-06-01 12:20:00,109.5,109.55,109.35,109.44,25008.0,94.7211,94.7643,94.5913,94.6692,25008.0
2017-06-01 12:25:00,109.44,109.5,109.36,109.4,9225.0,94.6692,94.7211,94.6,94.6346,9225.0
2017-06-01 12:30:00,109.38,109.38,109.26,109.36,11047.0,94.6173,94.6173,94.5135,94.6,11047.0
2017-06-01 12:35:00,109.38,109.4,109.32,109.33,7390.0,94.6173,94.6346,94.5654,94.574,7390.0
2017-06-01 12:40:00,109.34,109.42,109.3,109.37,11398.0,94.5827,94.6519,94.5481,94.6086,11398.0
2017-06-01 12:45:00,109.37,109.56,109.37,109.46,10183.0,94.6086,94.773,94.6086,94.6865,10183.0
2017-06-01 12:50:00,109.46,109.6,109.46,109.57,11091.0,94.6865,94.8076,94.6865,94.7816,11091.0
2017-06-01 12:55:00,109.6,109.6,109.37,109.42,9457.0,94.8076,94.8076,94.6086,94.6519,9457.0
2017-06-01 13:00:00,109.42,109.47,109.23,109.23,9396.0,94.6519,94.6951,94.4875,94.4875,9396.0
2017-06-01 13:05:00,109.27,109.5,109.27,109.5,12860.0,94.5221,94.7211,94.5221,94.7211,12860.0
2017-06-01 13:10:00,109.52,109.74,109.47,109.69,11444.0,94.7384,94.9287,94.6951,94.8854,11444.0
2017-06-01 13:15:00,109.72,109.77,109.65,109.67,13700.0,94.9114,94.9546,94.8508,94.8681,13700.0
2017-06-01 13:20:00,109.65,109.83,109.58,109.58,18549.0,94.8508,95.0065,94.7903,94.7903,18549.0
2017-06-01 13:25:00,109.64,109.69,109.4,109.4,9498.0,94.8422,94.8854,94.6346,94.6346,9498.0
2017-06-01 13:30:00,109.41,109.53,109.39,109.49,7473.0,94.6432,94.747,94.6259,94.7124,7473.0
2017-06-01 13:35:00,109.47,109.47,109.36,109.39,4972.0,94.6951,94.6951,94.6,94.6259,4972.0
2017-06-01 13:40:00,109.4,109.6,109.4,109.58,3709.0,94.6346,94.8076,94.6346,94.7903,3709.0
2017-06-01 13:45:00,109.58,109.73,109.51,109.7,15519.0,94.7903,94.92,94.7297,94.8941,15519.0
2017-06-01 13:50:00,109.71,109.81,109.67,109.69,12722.0,94.9027,94.9892,94.8681,94.8854,12722.0
2017-06-01 13:55:00,109.68,109.74,109.67,109.72,9130.0,94.8768,94.9287,94.8681,94.9114,9130.0
2017-06-01 14:00:00,109.72,109.76,109.7,109.72,8450.0,94.9114,94.946,94.8941,94.9114,8450.0
2017-06-01 14:05:00,109.71,109.73,109.58,109.64,7849.0,94.9027,94.92,94.7903,94.8422,7849.0
2017-06-01 14:10:00,109.63,109.72,109.56,109.58,13604.0,94.8335,94.9114,94.773,94.7903,13604.0
2017-06-01 14:15:00,109.56,109.68,109.53,109.55,9896.0,94.773,94.8768,94.747,94.7643,9896.0
2017-06-01 14:20:00,109.57,109.61,109.42,109.44,6946.0,94.7816,94.8162,94.6519,94.6692,6946.0
2017-06-01 14:25:00,109.42,109.52,109.4,109.52,5858.0,94.6519,94.7384,94.6346,94.7384,5858.0
2017-06-01 14:30:00,109.53,109.58,109.52,109.56,8348.0,94.747,94.7903,94.7384,94.773,8348.0
2017-06-01 14:35:00,109.6,109.69,109.59,109.62,9751.0,94.8076,94.8854,94.7989,94.8249,9751.0
2017-06-01 14:40:00,109.61,109.75,109.58,109.7,10437.0,94.8162,94.9373,94.7903,94.8941,10437.0
2017-06-01 14:45:00,109.72,109.72,109.64,109.69,13211.0,94.9114,94.9114,94.8422,94.8854,13211.0
2017-06-01 14:50:00,109.71,109.73,109.56,109.56,14832.0,94.9027,94.92,94.773,94.773,14832.0
2017-06-01 14:55:00,109.56,109.56,109.46,109.52,20958.0,94.773,94.773,94.6865,94.7384,20958.0
2017-06-01 15:00:00,109.51,109.54,109.37,109.38,11730.0,94.7297,94.7557,94.6086,94.6173,11730.0
2017-06-01 15:05:00,109.4,109.4,109.18,109.22,13652.0,94.6346,94.6346,94.4443,94.4789,13652.0
2017-06-01 15:10:00,109.26,109.34,109.2,109.32,10610.0,94.5135,94.5827,94.4616,94.5654,10610.0
2017-06-01 15:15:00,109.3,109.31,109.14,109.14,16036.0,94.5481,94.5567,94.4097,94.4097,16036.0
2017-06-01 15:20:00,109.16,109.21,109.14,109.17,10756.0,94.427,94.4702,94.4097,94.4356,10756.0
2017-06-01 15:25:00,109.17,109.19,109.15,109.19,14511.0,94.4356,94.4529,94.4183,94.4529,14511.0
2017-06-01 15:30:00,109.2,109.21,109.15,109.15,15836.0,94.4616,94.4702,94.4183,94.4183,15836.0
2017-06-01 15:35:00,109.14,109.18,109.08,109.08,24014.0,94.4097,94.4443,94.3578,94.3578,24014.0
2017-06-01 15:40:00,109.08,109.08,108.97,108.99,34807.0,94.3578,94.3578,94.2626,94.2799,34807.0
2017-06-01 15:45:00,109.0,109.11,109.0,109.03,45631.0,94.2886,94.3837,94.2886,94.3145,45631.0
2017-06-01 15:50:00,109.01,109.12,109.01,109.07,36332.0,94.2972,94.3924,94.2972,94.3491,36332.0
2017-06-01 15:55:00,109.08,109.18,109.08,109.17,60105.0,94.3578,94.4443,94.3578,94.4356,60105.0
2017-06-02 09:30:00,109.14,109.35,108.69,109.34,12512.0,94.4097,94.5913,94.0204,94.5827,12512.0
2017-06-02 09:35:00,109.26,109.66,109.19,109.52,19475.0,94.5135,94.8595,94.4529,94.7384,19475.0
2017-06-02 09:40:00,109.45,109.45,109.08,109.37,10100.0,94.6778,94.6778,94.3578,94.6086,10100.0
2017-06-02 09:45:00,109.39,109.63,109.32,109.58,12439.0,94.6259,94.8335,94.5654,94.7903,12439.0
2017-06-02 09:50:00,109.57,109.63,109.49,109.54,6109.0,94.7816,94.8335,94.7124,94.7557,6109.0
2017-06-02 09:55:00,109.47,109.47,109.17,109.2,9434.0,94.6951,94.6951,94.4356,94.4616,9434.0
2017-06-02 10:00:00,109.29,109.33,108.99,108.99,8272.0,94.5394,94.574,94.2799,94.2799,8272.0
2017-06-02 10:05:00,108.98,109.09,108.93,109.04,13270.0,94.2713,94.3664,94.228,94.3232,13270.0
2017-06-02 10:10:00,109.05,109.17,109.05,109.08,9358.0,94.3318,94.4356,94.3318,94.3578,9358.0
2017-06-02 10:15:00,109.11,109.16,108.99,109.02,5312.0,94.3837,94.427,94.2799,94.3059,5312.0
2017-06-02 10:20:00,109.04,109.19,109.03,109.18,13434.0,94.3232,94.4529,94.3145,94.4443,13434.0
2017-06-02 10:25:00,109.21,109.37,109.15,109.37,6606.0,94.4702,94.6086,94.4183,94.6086,6606.0
2017-06-02 10:30:00,109.36,109.51,109.35,109.47,14178.0,94.6,94.7297,94.5913,94.6951,14178.0
2017-06-02 10:35:00,109.44,109.58,109.43,109.57,7201.0,94.6692,94.7903,94.6605,94.7816,7201.0
2017-06-02 10:40:00,109.6,109.62,109.51,109.57,7069.0,94.8076,94.8249,94.7297,94.7816,7069.0
2017-06-02 10:45:00,109.53,109.68,109.53,109.68,9097.0,94.747,94.8768,94.747,94.8768,9097.0
2017-06-02 10:50:00,109.64,109.71,109.59,109.67,7602.0,94.8422,94.9027,94.7989,94.8681,7602.0
2017-06-02 10:55:00,109.69,109.69,109.6,109.62,7334.0,94.8854,94.8854,94.8076,94.8249,7334.0
2017-06-02 11:00:00,109.63,109.72,109.63,109.68,14987.0,94.8335,94.9114,94.8335,94.8768,14987.0
2017-06-02 11:05:00,109.68,109.74,109.66,109.67,14111.0,94.8768,94.9287,94.8595,94.8681,14111.0
2017-06-02 11:10:00,109.68,109.72,109.67,109.69,7145.0,94.8768,94.9114,94.8681,94.8854,7145.0
2017-06-02 11:15:00,109.7,109.85,109.68,109.85,8349.0,94.8941,95.0238,94.8768,95.0238,8349.0
2017-06-02 11:20:00,109.85,109.91,109.84,109.88,9622.0,95.0238,95.0757,95.0152,95.0498,9622.0
2017-06-02 11:25:00,109.9,109.94,109.85,109.91,14939.0,95.0671,95.1017,95.0238,95.0757,14939.0
2017-06-02 11:30:00,109.91,109.94,109.89,109.94,5756.0,95.0757,95.1017,95.0584,95.1017,5756.0
2017-06-02 11:35:00,109.94,109.99,109.92,109.92,10571.0,95.1017,95.1449,95.0844,95.0844,10571.0
2017-06-02 11:40:00,109.93,109.99,109.9,109.98,7091.0,95.093,95.1449,95.0671,95.1363,7091.0
2017-06-02 11:45:00,109.98,109.99,109.91,109.94,3526.0,95.1363,95.1449,95.0757,95.1017,3526.0
2017-06-02 11:50:00,109.94,109.95,109.87,109.95,2205.0,95.1017,95.1103,95.0411,95.1103,2205.0
2017-06-02 11:55:00,109.93,109.93,109.88,109.9,2146.0,95.093,95.093,95.0498,95.0671,2146.0
2017-06-02 12:00:00,109.87,109.89,109.73,109.79,5120.0,95.0411,95.0584,94.92,94.9719,5120.0
2017-06-02 12:05:00,109.73,109.8,109.73,109.74,3628.0,94.92,94.9806,94.92,94.9287,3628.0
2017-06-02 12:10:00,109.78,109.81,109.76,109.81,3973.0,94.9633,94.9892,94.946,94.9892,3973.0
2017-06-02 12:15:00,109.79,109.81,109.74,109.81,3644.0,94.9719,94.9892,94.9287,94.9892,3644.0
2017-06-02 12:20:00,109.81,109.81,109.76,109.8,4987.0,94.9892,94.9892,94.946,94.9806,4987.0
2017-06-02 12:25:00,109.79,109.82,109.75,109.82,3915.0,94.9719,94.9979,94.9373,94.9979,3915.0
2017-06-02 12:30:00,109.79,109.84,109.79,109.83,7560.0,94.9719,95.0152,94.9719,95.0065,7560.0
2017-06-02 12:35:00,109.81,109.96,109.76,109.94,17917.0,94.9892,95.119,94.946,95.1017,17917.0
2017-06-02 12:40:00,109.94,110.1,109.94,110.04,15453.0,95.1017,95.2401,95.1017,95.1882,15453.0
2017-06-02 12:45:00,110.05,110.16,110.01,110.13,15731.0,95.1968,95.292,95.1622,95.2661,15731.0
2017-06-02 12:50:00,110.15,110.17,110.08,110.14,17974.0,95.2834,95.3007,95.2228,95.2747,17974.0
2017-06-02 12:55:00,110.11,110.2,110.08,110.1,15527.0,95.2487,95.3266,95.2228,95.2401,15527.0
2017-06-02 13:00:00,110.11,110.13,110.04,110.1,3219.0,95.2487,95.2661,95.1882,95.2401,3219.0
2017-06-02 13:05:00,110.13,110.14,110.07,110.13,5300.0,95.2661,95.2747,95.2141,95.2661,5300.0
2017-06-02 13:10:00,110.14,110.26,110.11,110.19,8246.0,95.2747,95.3785,95.2487,95.318,8246.0
2017-06-02 13:15:00,110.18,110.25,110.18,110.25,7226.0,95.3093,95.3699,95.3093,95.3699,7226.0
2017-06-02 13:20:00,110.26,110.27,110.23,110.27,4800.0,95.3785,95.3872,95.3526,95.3872,4800.0
2017-06-02 13:25:00,110.23,110.3,110.23,110.29,7508.0,95.3526,95.4131,95.3526,95.4045,7508.0
2017-06-02 13:30:00,110.29,110.36,110.28,110.36,5201.0,95.4045,95.465,95.3958,95.465,5201.0
2017-06-02 13:35:00,110.39,110.44,110.39,110.44,4782.0,95.491,95.5342,95.491,95.5342,4782.0
2017-06-02 13:40:00,110.39,110.65,110.33,110.58,20716.0,95.491,95.7159,95.4391,95.6553,20716.0
2017-06-02 13:45:00,110.57,110.6,110.5,110.51,7586.0,95.6467,95.6726,95.5861,95.5948,7586.0
2017-06-02 13:50:00,110.49,110.56,110.42,110.42,15738.0,95.5775,95.638,95.5169,95.5169,15738.0
2017-06-02 13:55:00,110.43,110.47,110.4,110.42,5198.0,95.5256,95.5602,95.4996,95.5169,5198.0
2017-06-02 14:00:00,110.41,110.46,110.35,110.42,6141.0,95.5083,95.5515,95.4564,95.5169,6141.0
2017-06-02 14:05:00,110.39,110.4,110.32,110.35,5300.0,95.491,95.4996,95.4304,95.4564,5300.0
2017-06-02 14:10:00,110.36,110.4,110.32,110.32,11495.0,95.465,95.4996,95.4304,95.4304,11495.0
2017-06-02 14:15:00,110.32,110.43,110.3,110.42,7548.0,95.4304,95.5256,95.4131,95.5169,7548.0
2017-06-02 14:20:00,110.42,110.48,110.4,110.43,10570.0,95.5169,95.5688,95.4996,95.5256,10570.0
2017-06-02 14:25:00,110.45,110.47,110.21,110.21,11100.0,95.5429,95.5602,95.3353,95.3353,11100.0
2017-06-02 14:30:00,110.24,110.28,110.16,110.2,12599.0,95.3612,95.3958,95.292,95.3266,12599.0
2017-06-02 14:35:00,110.22,110.35,110.22,110.31,5212.0,95.3439,95.4564,95.3439,95.4218,5212.0
2017-06-02 14:40:00,110.28,110.29,110.18,110.18,2809.0,95.3958,95.4045,95.3093,95.3093,2809.0
2017-06-02 14:45:00,110.18,110.26,110.17,110.26,56697.0,95.3093,95.3785,95.3007,95.3785,56697.0
2017-06-02 14:50:00,110.25,110.25,110.19,110.2,5786.0,95.3699,95.3699,95.318,95.3266,5786.0
2017-06-02 14:55:00,110.2,110.29,110.18,110.28,6900.0,95.3266,95.4045,95.3093,95.3958,6900.0
2017-06-02 15:00:00,110.3,110.38,110.28,110.31,9732.0,95.4131,95.4823,95.3958,95.4218,9732.0
2017-06-02 15:05:00,110.31,110.31,110.21,110.24,3704.0,95.4218,95.4218,95.3353,95.3612,3704.0
2017-06-02 15:10:00,110.22,110.24,110.18,110.24,10329.0,95.3439,95.3612,95.3093,95.3612,10329.0
2017-06-02 15:15:00,110.23,110.27,110.19,110.25,9066.0,95.3526,95.3872,95.318,95.3699,9066.0
2017-06-02 15:20:00,110.24,110.33,110.24,110.33,10241.0,95.3612,95.4391,95.3612,95.4391,10241.0
2017-06-02 15:25:00,110.31,110.41,110.28,110.41,8151.0,95.4218,95.5083,95.3958,95.5083,8151.0
2017-06-02 15:30:00,110.36,110.38,110.28,110.32,11332.0,95.465,95.4823,95.3958,95.4304,11332.0
2017-06-02 15:35:00,110.32,110.41,110.31,110.36,18214.0,95.4304,95.5083,95.4218,95.465,18214.0
2017-06-02 15:40:00,110.37,110.38,110.3,110.33,33569.0,95.4737,95.4823,95.4131,95.4391,33569.0
2017-06-02 15:45:00,110.34,110.34,110.16,110.17,33768.0,95.4477,95.4477,95.292,95.3007,33768.0
2017-06-02 15:50:00,110.17,110.31,110.16,110.3,44008.0,95.3007,95.4218,95.292,95.4131,44008.0
2017-06-02 15:55:00,110.29,110.4,110.27,110.36,141021.0,95.4045,95.4996,95.3872,95.465,141021.0
2017-06-05 09:30:00,110.0,110.38,109.8,109.84,15980.0,95.1536,95.4823,94.9806,95.0152,15980.0
2017-06-05 09:35:00,109.88,110.09,109.78,109.97,31811.0,95.0498,95.2314,94.9633,95.1276,31811.0
2017-06-05 09:40:00,109.94,109.99,109.81,109.83,9010.0,95.1017,95.1449,94.9892,95.0065,9010.0
2017-06-05 09:45:00,109.82,109.82,109.63,109.66,3531.0,94.9979,94.9979,94.8335,94.8595,3531.0
2017-06-05 09:50:00,109.65,109.65,109.41,109.51,10087.0,94.8508,94.8508,94.6432,94.7297,10087.0
2017-06-05 09:55:00,109.57,109.65,109.53,109.64,3123.0,94.7816,94.8508,94.747,94.8422,3123.0
2017-06-05 10:00:00,109.64,109.64,109.54,109.6,8431.0,94.8422,94.8422,94.7557,94.8076,8431.0
2017-06-05 10:05:00,109.61,109.63,109.54,109.63,5774.0,94.8162,94.8335,94.7557,94.8335,5774.0
2017-06-05 10:10:00,109.64,109.64,109.57,109.62,5866.0,94.8422,94.8422,94.7816,94.8249,5866.0
2017-06-05 10:15:00,109.58,109.68,109.58,109.62,5331.0,94.7903,94.8768,94.7903,94.8249,5331.0
2017-06-05 10:20:00,109.62,109.68,109.58,109.65,8627.0,94.8249,94.8768,94.7903,94.8508,8627.0
2017-06-05 10:25:00,109.67,109.68,109.6,109.6,5891.0,94.8681,94.8768,94.8076,94.8076,5891.0
2017-06-05 10:30:00,109.61,109.67,109.6,109.62,5145.0,94.8162,94.8681,94.8076,94.8249,5145.0
2017-06-05 10:35:00,109.63,109.64,109.57,109.58,4913.0,94.8335,94.8422,94.7816,94.7903,4913.0
2017-06-05 10:40:00,109.6,109.61,109.55,109.59,6522.0,94.8076,94.8162,94.7643,94.7989,6522.0
2017-06-05 10:45:00,109.6,109.6,109.56,109.57,3835.0,94.8076,94.8076,94.773,94.7816,3835.0
2017-06-05 10:50:00,109.56,109.57,109.41,109.45,10956.0,94.773,94.7816,94.6432,94.6778,10956.0
2017-06-05 10:55:00,109.43,109.44,109.33,109.34,7780.0,94.6605,94.6692,94.574,94.5827,7780.0
2017-06-05 11:00:00,109.33,109.33,109.2,109.23,11879.0,94.574,94.574,94.4616,94.4875,11879.0
2017-06-05 11:05:00,109.23,109.23,109.14,109.14,11331.0,94.4875,94.4875,94.4097,94.4097,11331.0
2017-06-05 11:10:00,109.15,109.25,109.14,109.2,12372.0,94.4183,94.5048,94.4097,94.4616,12372.0
2017-06-05 11:15:00,109.2,109.2,109.04,109.04,3920.0,94.4616,94.4616,94.3232,94.3232,3920.0
2017-06-05 11:20:00,109.04,109.08,108.97,109.05,8965.0,94.3232,94.3578,94.2626,94.3318,8965.0
2017-06-05 11:25:00,109.05,109.06,108.89,108.92,6834.0,94.3318,94.3405,94.1934,94.2194,6834.0
2017-06-05 11:30:00,108.93,108.98,108.91,108.92,5815.0,94.228,94.2713,94.2107,94.2194,5815.0
2017-06-05 11:35:00,108.94,108.94,108.73,108.78,11500.0,94.2367,94.2367,94.055,94.0983,11500.0
2017-06-05 11:40:00,108.79,108.8,108.66,108.7,6275.0,94.1069,94.1156,93.9945,94.0291,6275.0
2017-06-05 11:45:00,108.67,108.68,108.56,108.57,7362.0,94.0031,94.0118,93.9079,93.9166,7362.0
2017-06-05 11:50:00,108.56,108.6,108.5,108.59,13023.0,93.9079,93.9426,93.856,93.9339,13023.0
2017-06-05 11:55:00,108.59,108.71,108.59,108.67,10460.0,93.9339,94.0377,93.9339,94.0031,10460.0
2017-06-05 12:00:00,108.69,108.79,108.69,108.75,5800.0,94.0204,94.1069,94.0204,94.0723,5800.0
2017-06-05 12:05:00,108.79,108.81,108.7,108.77,12527.0,94.1069,94.1242,94.0291,94.0896,12527.0
2017-06-05 12:10:00,108.78,108.9,108.77,108.87,6324.0,94.0983,94.2021,94.0896,94.1761,6324.0
2017-06-05 12:15:00,108.87,108.87,108.82,108.85,1700.0,94.1761,94.1761,94.1329,94.1588,1700.0
2017-06-05 12:20:00,108.84,108.88,108.83,108.85,7178.0,94.1502,94.1848,94.1415,94.1588,7178.0
2017-06-05 12:25:00,108.86,108.88,108.82,108.86,3123.0,94.1675,94.1848,94.1329,94.1675,3123.0
2017-06-05 12:30:00,108.84,108.87,108.84,108.86,3031.0,94.1502,94.1761,94.1502,94.1675,3031.0
2017-06-05 12:35:00,108.88,108.96,108.87,108.96,7101.0,94.1848,94.254,94.1761,94.254,7101.0
2017-06-05 12:40:00,108.97,109.04,108.96,109.04,2850.0,94.2626,94.3232,94.254,94.3232,2850.0
2017-06-05 12:45:00,109.03,109.06,109.01,109.05,5850.0,94.3145,94.3405,94.2972,94.3318,5850.0
2017-06-05 12:50:00,109.06,109.06,108.99,109.01,4714.0,94.3405,94.3405,94.2799,94.2972,4714.0
2017-06-05 12:55:00,109.0,109.02,108.96,108.98,7134.0,94.2886,94.3059,94.254,94.2713,7134.0
2017-06-05 13:00:00,109.0,109.07,108.99,109.07,8051.0,94.2886,94.3491,94.2799,94.3491,8051.0
2017-06-05 13:05:00,109.07,109.08,109.05,109.08,10705.0,94.3491,94.3578,94.3318,94.3578,10705.0
2017-06-05 13:10:00,109.08,109.2,109.06,109.17,6284.0,94.3578,94.4616,94.3405,94.4356,6284.0
2017-06-05 13:15:00,109.14,109.14,109.06,109.12,13252.0,94.4097,94.4097,94.3405,94.3924,13252.0
2017-06-05 13:20:00,109.13,109.17,109.11,109.16,4400.0,94.401,94.4356,94.3837,94.427,4400.0
2017-06-05 13:25:00,109.17,109.22,109.09,109.14,6543.0,94.4356,94.4789,94.3664,94.4097,6543.0
2017-06-05 13:30:00,109.12,109.18,109.08,109.17,9159.0,94.3924,94.4443,94.3578,94.4356,9159.0
2017-06-05 13:35:00,109.17,109.17,109.08,109.13,5041.0,94.4356,94.4356,94.3578,94.401,5041.0
2017-06-05 13:40:00,109.13,109.13,109.02,109.07,7245.0,94.401,94.401,94.3059,94.3491,7245.0
2017-06-05 13:45:00,109.07,109.11,109.05,109.07,6450.0,94.3491,94.3837,94.3318,94.3491,6450.0
2017-06-05 13:50:00,109.08,109.13,109.07,109.08,6886.0,94.3578,94.401,94.3491,94.3578,6886.0
2017-06-05 13:55:00,109.06,109.07,108.94,108.95,6724.0,94.3405,94.3491,94.2367,94.2453,6724.0
2017-06-05 14:00:00,108.95,108.99,108.88,108.88,8505.0,94.2453,94.2799,94.1848,94.1848,8505.0
2017-06-05 14:05:00,108.88,108.89,108.74,108.74,6880.0,94.1848,94.1934,94.0637,94.0637,6880.0
2017-06-05 14:10:00,108.74,108.84,108.74,108.83,8105.0,94.0637,94.1502,94.0637,94.1415,8105.0
2017-06-05 14:15:00,108.85,108.87,108.83,108.86,7436.0,94.1588,94.1761,94.1415,94.1675,7436.0
2017-06-05 14:20:00,108.85,108.91,108.83,108.87,8497.0,94.1588,94.2107,94.1415,94.1761,8497.0
2017-06-05 14:25:00,108.88,108.89,108.79,108.8,8746.0,94.1848,94.1934,94.1069,94.1156,8746.0
2017-06-05 14:30:00,108.79,108.8,108.68,108.68,9555.0,94.1069,94.1156,94.0118,94.0118,9555.0
2017-06-05 14:35:00,108.68,108.69,108.64,108.65,11376.0,94.0118,94.0204,93.9772,93.9858,11376.0
2017-06-05 14:40:00,108.67,108.69,108.62,108.62,6075.0,94.0031,94.0204,93.9599,93.9599,6075.0
2017-06-05 14:45:00,108.62,108.65,108.54,108.55,8560.0,93.9599,93.9858,93.8906,93.8993,8560.0
2017-06-05 14:50:00,108.53,108.55,108.49,108.5,7259.0,93.882,93.8993,93.8474,93.856,7259.0
2017-06-05 14:55:00,108.48,108.48,108.43,108.45,7296.0,93.8387,93.8387,93.7955,93.8128,7296.0
2017-06-05 15:00:00,108.43,108.45,108.41,108.44,10771.0,93.7955,93.8128,93.7782,93.8041,10771.0
2017-06-05 15:05:00,108.43,108.46,108.41,108.45,16630.0,93.7955,93.8214,93.7782,93.8128,16630.0
2017-06-05 15:10:00,108.45,108.5,108.45,108.49,17286.0,93.8128,93.856,93.8128,93.8474,17286.0
2017-06-05 15:15:00,108.48,108.53,108.48,108.48,8845.0,93.8387,93.882,93.8387,93.8387,8845.0
2017-06-05 15:20:00,108.49,108.54,108.46,108.47,11533.0,93.8474,93.8906,93.8214,93.8301,11533.0
2017-06-05 15:25:00,108.47,108.54,108.47,108.53,14346.0,93.8301,93.8906,93.8301,93.882,14346.0
2017-06-05 15:30:00,108.52,108.54,108.5,108.52,15677.0,93.8733,93.8906,93.856,93.8733,15677.0
2017-06-05 15:35:00,108.52,108.57,108.51,108.51,18028.0,93.8733,93.9166,93.8647,93.8647,18028.0
2017-06-05 15:40:00,108.51,108.51,108.43,108.43,22100.0,93.8647,93.8647,93.7955,93.7955,22100.0
2017-06-05 15:45:00,108.43,108.44,108.38,108.41,35661.0,93.7955,93.8041,93.7522,93.7782,35661.0
2017-06-05 15:50:00,108.41,108.41,108.34,108.35,36077.0,93.7782,93.7782,93.7176,93.7263,36077.0
2017-06-05 15:55:00,108.35,108.4,108.31,108.36,85838.0,93.7263,93.7695,93.6917,93.7349,85838.0
2017-06-06 09:30:00,107.86,108.36,107.65,108.24,18254.0,93.3024,93.7349,93.1208,93.6311,18254.0
2017-06-06 09:35:00,108.13,108.17,107.87,108.03,12106.0,93.536,93.5706,93.3111,93.4495,12106.0
2017-06-06 09:40:00,108.01,108.04,107.87,108.03,19223.0,93.4322,93.4581,93.3111,93.4495,19223.0
2017-06-06 09:45:00,108.0,108.03,107.85,107.95,15403.0,93.4235,93.4495,93.2938,93.3803,15403.0
2017-06-06 09:50:00,107.96,108.1,107.95,108.04,13706.0,93.3889,93.51,93.3803,93.4581,13706.0
2017-06-06 09:55:00,108.06,108.11,107.83,107.83,13971.0,93.4754,93.5187,93.2765,93.2765,13971.0
2017-06-06 10:00:00,107.85,108.0,107.83,107.96,16425.0,93.2938,93.4235,93.2765,93.3889,16425.0
2017-06-06 10:05:00,107.98,108.05,107.95,107.95,20189.0,93.4062,93.4668,93.3803,93.3803,20189.0
2017-06-06 10:10:00,107.96,108.01,107.88,107.98,18537.0,93.3889,93.4322,93.3197,93.4062,18537.0
2017-06-06 10:15:00,107.96,108.07,107.96,108.06,11117.0,93.3889,93.4841,93.3889,93.4754,11117.0
2017-06-06 10:20:00,108.03,108.05,107.95,108.0,48599.0,93.4495,93.4668,93.3803,93.4235,48599.0
2017-06-06 10:25:00,108.0,108.08,107.95,107.97,31211.0,93.4235,93.4927,93.3803,93.3976,31211.0
2017-06-06 10:30:00,107.96,108.03,107.91,107.99,16934.0,93.3889,93.4495,93.3457,93.4149,16934.0
2017-06-06 10:35:00,108.01,108.07,108.0,108.0,13881.0,93.4322,93.4841,93.4235,93.4235,13881.0
2017-06-06 10:40:00,108.02,108.05,107.97,108.01,29402.0,93.4408,93.4668,93.3976,93.4322,29402.0
2017-06-06 10:45:00,108.0,108.07,107.97,108.03,24735.0,93.4235,93.4841,93.3976,93.4495,24735.0
2017-06-06 10:50:00,108.03,108.03,107.95,108.01,15977.0,93.4495,93.4495,93.3803,93.4322,15977.0
2017-06-06 10:55:00,108.01,108.06,108.0,108.05,15206.0,93.4322,93.4754,93.4235,93.4668,15206.0
2017-06-06 11:00:00,108.05,108.09,108.01,108.01,14736.0,93.4668,93.5014,93.4322,93.4322,14736.0
2017-06-06 11:05:00,108.0,108.01,107.92,107.98,16393.0,93.4235,93.4322,93.3543,93.4062,16393.0
2017-06-06 11:10:00,107.98,108.03,107.97,108.01,10683.0,93.4062,93.4495,93.3976,93.4322,10683.0
2017-06-06 11:15:00,108.02,108.02,107.91,107.94,8956.0,93.4408,93.4408,93.3457,93.3716,8956.0
2017-06-06 11:20:00,107.94,108.01,107.91,108.0,8057.0,93.3716,93.4322,93.3457,93.4235,8057.0
2017-06-06 11:25:00,108.0,108.0,107.97,107.99,6836.0,93.4235,93.4235,93.3976,93.4149,6836.0
2017-06-06 11:30:00,107.97,108.01,107.94,108.01,7469.0,93.3976,93.4322,93.3716,93.4322,7469.0
2017-06-06 11:35:00,108.0,108.05,107.97,108.01,8543.0,93.4235,93.4668,93.3976,93.4322,8543.0
2017-06-06 11:40:00,108.02,108.1,107.97,108.08,15587.0,93.4408,93.51,93.3976,93.4927,15587.0
2017-06-06 11:45:00,108.08,108.1,108.04,108.05,12489.0,93.4927,93.51,93.4581,93.4668,12489.0
2017-06-06 11:50:00,108.05,108.14,108.05,108.12,6121.0,93.4668,93.5446,93.4668,93.5273,6121.0
2017-06-06 11:55:00,108.1,108.1,108.0,108.02,4756.0,93.51,93.51,93.4235,93.4408,4756.0
2017-06-06 12:00:00,108.01,108.01,107.96,107.99,5025.0,93.4322,93.4322,93.3889,93.4149,5025.0
2017-06-06 12:05:00,108.0,108.03,107.99,108.01,4712.0,93.4235,93.4495,93.4149,93.4322,4712.0
2017-06-06 12:10:00,108.01,108.08,107.99,108.05,4691.0,93.4322,93.4927,93.4149,93.4668,4691.0
2017-06-06 12:15:00,108.05,108.12,108.05,108.07,4753.0,93.4668,93.5273,93.4668,93.4841,4753.0
2017-06-06 12:20:00,108.04,108.08,108.02,108.05,4924.0,93.4581,93.4927,93.4408,93.4668,4924.0
2017-06-06 12:25:00,108.03,108.06,108.0,108.02,4010.0,93.4495,93.4754,93.4235,93.4408,4010.0
2017-06-06 12:30:00,108.05,108.05,107.98,108.0,4114.0,93.4668,93.4668,93.4062,93.4235,4114.0
2017-06-06 12:35:00,108.03,108.03,107.96,107.96,3242.0,93.4495,93.4495,93.3889,93.3889,3242.0
2017-06-06 12:40:00,107.97,108.06,107.95,108.01,5139.0,93.3976,93.4754,93.3803,93.4322,5139.0
2017-06-06 12:45:00,108.0,108.07,107.97,108.07,2305.0,93.4235,93.4841,93.3976,93.4841,2305.0
2017-06-06 12:50:00,108.05,108.07,108.02,108.04,4591.0,93.4668,93.4841,93.4408,93.4581,4591.0
2017-06-06 12:55:00,108.06,108.09,108.05,108.06,7800.0,93.4754,93.5014,93.4668,93.4754,7800.0
2017-06-06 13:00:00,108.1,108.1,108.05,108.06,3165.0,93.51,93.51,93.4668,93.4754,3165.0
2017-06-06 13:05:00,108.05,108.07,108.05,108.07,2944.0,93.4668,93.4841,93.4668,93.4841,2944.0
2017-06-06 13:10:00,108.06,108.07,108.04,108.04,2710.0,93.4754,93.4841,93.4581,93.4581,2710.0
2017-06-06 13:15:00,108.05,108.06,108.03,108.06,1150.0,93.4668,93.4754,93.4495,93.4754,1150.0
2017-06-06 13:20:00,108.01,108.06,108.0,108.05,1016.0,93.4322,93.4754,93.4235,93.4668,1016.0
2017-06-06 13:25:00,108.05,108.07,108.03,108.07,5465.0,93.4668,93.4841,93.4495,93.4841,5465.0
2017-06-06 13:30:00,108.04,108.07,108.03,108.03,2367.0,93.4581,93.4841,93.4495,93.4495,2367.0
2017-06-06 13:35:00,108.04,108.04,107.97,107.97,4170.0,93.4581,93.4581,93.3976,93.3976,4170.0
2017-06-06 13:40:00,107.96,107.98,107.93,107.98,7634.0,93.3889,93.4062,93.363,93.4062,7634.0
2017-06-06 13:45:00,107.98,107.99,107.96,107.98,4740.0,93.4062,93.4149,93.3889,93.4062,4740.0
2017-06-06 13:50:00,107.98,108.0,107.97,107.99,4323.0,93.4062,93.4235,93.3976,93.4149,4323.0
2017-06-06 13:55:00,108.0,108.0,107.92,107.93,9229.0,93.4235,93.4235,93.3543,93.363,9229.0
2017-06-06 14:00:00,107.92,108.06,107.92,108.05,3690.0,93.3543,93.4754,93.3543,93.4668,3690.0
2017-06-06 14:05:00,108.03,108.12,108.02,108.05,6135.0,93.4495,93.5273,93.4408,93.4668,6135.0
2017-06-06 14:10:00,108.03,108.07,108.03,108.04,1420.0,93.4495,93.4841,93.4495,93.4581,1420.0
2017-06-06 14:15:00,108.03,108.1,108.03,108.07,5660.0,93.4495,93.51,93.4495,93.4841,5660.0
2017-06-06 14:20:00,108.07,108.12,108.05,108.12,17569.0,93.4841,93.5273,93.4668,93.5273,17569.0
2017-06-06 14:25:00,108.12,108.19,108.1,108.19,28681.0,93.5273,93.5879,93.51,93.5879,28681.0
2017-06-06 14:30:00,108.16,108.29,108.15,108.28,6370.0,93.5619,93.6744,93.5533,93.6657,6370.0
2017-06-06 14:35:00,108.28,108.33,108.18,108.18,18477.0,93.6657,93.709,93.5792,93.5792,18477.0
2017-06-06 14:40:00,108.17,108.22,108.14,108.21,16868.0,93.5706,93.6138,93.5446,93.6052,16868.0
2017-06-06 14:45:00,108.22,108.26,108.22,108.26,4986.0,93.6138,93.6484,93.6138,93.6484,4986.0
2017-06-06 14:50:00,108.27,108.36,108.26,108.34,6922.0,93.6571,93.7349,93.6484,93.7176,6922.0
2017-06-06 14:55:00,108.34,108.37,108.3,108.35,5699.0,93.7176,93.7436,93.683,93.7263,5699.0
2017-06-06 15:00:00,108.34,108.4,108.33,108.37,6513.0,93.7176,93.7695,93.709,93.7436,6513.0
2017-06-06 15:05:00,108.39,108.39,108.32,108.36,6412.0,93.7609,93.7609,93.7003,93.7349,6412.0
2017-06-06 15:10:00,108.34,108.34,108.24,108.3,2716.0,93.7176,93.7176,93.6311,93.683,2716.0
2017-06-06 15:15:00,108.31,108.5,108.31,108.5,34931.0,93.6917,93.856,93.6917,93.856,34931.0
2017-06-06 15:20:00,108.51,108.56,108.43,108.51,38887.0,93.8647,93.9079,93.7955,93.8647,38887.0
2017-06-06 15:25:00,108.48,108.51,108.41,108.42,8798.0,93.8387,93.8647,93.7782,93.7868,8798.0
2017-06-06 15:30:00,108.41,108.41,108.33,108.39,11166.0,93.7782,93.7782,93.709,93.7609,11166.0
2017-06-06 15:35:00,108.37,108.43,108.34,108.4,33346.0,93.7436,93.7955,93.7176,93.7695,33346.0
2017-06-06 15:40:00,108.39,108.47,108.39,108.45,53900.0,93.7609,93.8301,93.7609,93.8128,53900.0
2017-06-06 15:45:00,108.44,108.5,108.4,108.5,26237.0,93.8041,93.856,93.7695,93.856,26237.0
2017-06-06 15:50:00,108.49,108.53,108.4,108.43,29386.0,93.8474,93.882,93.7695,93.7955,29386.0
2017-06-06 15:55:00,108.43,108.46,108.35,108.37,51130.0,93.7955,93.8214,93.7263,93.7436,51130.0
2017-06-07 09:30:00,108.57,108.75,107.99,107.99,16009.0,93.9166,94.0723,93.4149,93.4149,16009.0
2017-06-07 09:35:00,108.14,108.28,107.94,107.95,115150.0,93.5446,93.6657,93.3716,93.3803,115150.0
2017-06-07 09:40:00,107.98,108.06,107.85,108.02,69663.0,93.4062,93.4754,93.2938,93.4408,69663.0
2017-06-07 09:45:00,108.07,108.1,107.84,107.95,52609.0,93.4841,93.51,93.2851,93.3803,52609.0
2017-06-07 09:50:00,107.96,108.01,107.85,107.9,60025.0,93.3889,93.4322,93.2938,93.337,60025.0
2017-06-07 09:55:00,107.9,107.96,107.83,107.9,8917.0,93.337,93.3889,93.2765,93.337,8917.0
2017-06-07 10:00:00,107.9,108.23,107.9,108.14,21907.0,93.337,93.6225,93.337,93.5446,21907.0
2017-06-07 10:05:00,108.21,108.21,107.96,107.96,11847.0,93.6052,93.6052,93.3889,93.3889,11847.0
2017-06-07 10:10:00,107.96,108.01,107.92,107.98,9849.0,93.3889,93.4322,93.3543,93.4062,9849.0
2017-06-07 10:15:00,107.97,108.02,107.93,107.97,12079.0,93.3976,93.4408,93.363,93.3976,12079.0
2017-06-07 10:20:00,107.98,107.98,107.88,107.9,9287.0,93.4062,93.4062,93.3197,93.337,9287.0
2017-06-07 10:25:00,107.9,107.9,107.81,107.87,7700.0,93.337,93.337,93.2592,93.3111,7700.0
2017-06-07 10:30:00,107.85,107.85,107.6,107.79,15347.0,93.2938,93.2938,93.0775,93.2419,15347.0
2017-06-07 10:35:00,107.76,107.8,107.6,107.67,7446.0,93.2159,93.2505,93.0775,93.1381,7446.0
2017-06-07 10:40:00,107.69,107.89,107.62,107.89,5800.0,93.1554,93.3284,93.0948,93.3284,5800.0
2017-06-07 10:45:00,107.83,108.0,107.77,108.0,11911.0,93.2765,93.4235,93.2246,93.4235,11911.0
2017-06-07 10:50:00,108.0,108.03,107.76,107.82,149624.0,93.4235,93.4495,93.2159,93.2678,149624.0
2017-06-07 10:55:00,107.87,107.9,107.72,107.8,134572.0,93.3111,93.337,93.1813,93.2505,134572.0
2017-06-07 11:00:00,107.8,107.8,107.73,107.74,11921.0,93.2505,93.2505,93.19,93.1986,11921.0
2017-06-07 11:05:00,107.75,107.94,107.74,107.93,11700.0,93.2073,93.3716,93.1986,93.363,11700.0
2017-06-07 11:10:00,107.95,107.96,107.88,107.9,7570.0,93.3803,93.3889,93.3197,93.337,7570.0
2017-06-07 11:15:00,107.87,107.91,107.82,107.83,14738.0,93.3111,93.3457,93.2678,93.2765,14738.0
2017-06-07 11:20:00,107.8,107.99,107.8,107.94,9629.0,93.2505,93.4149,93.2505,93.3716,9629.0
2017-06-07 11:25:00,107.92,107.92,107.74,107.75,7330.0,93.3543,93.3543,93.1986,93.2073,7330.0
2017-06-07 11:30:00,107.72,107.84,107.72,107.77,11189.0,93.1813,93.2851,93.1813,93.2246,11189.0
2017-06-07 11:35:00,107.75,107.78,107.7,107.77,16400.0,93.2073,93.2332,93.164,93.2246,16400.0
2017-06-07 11:40:00,107.77,107.79,107.73,107.78,13042.0,93.2246,93.2419,93.19,93.2332,13042.0
2017-06-07 11:45:00,107.79,107.84,107.75,107.8,11043.0,93.2419,93.2851,93.2073,93.2505,11043.0
2017-06-07 11:50:00,107.79,107.8,107.77,107.77,6696.0,93.2419,93.2505,93.2246,93.2246,6696.0
2017-06-07 11:55:00,107.77,107.79,107.71,107.72,6776.0,93.2246,93.2419,93.1727,93.1813,6776.0
2017-06-07 12:00:00,107.72,107.72,107.61,107.64,47307.0,93.1813,93.1813,93.0862,93.1121,47307.0
2017-06-07 12:05:00,107.66,107.75,107.64,107.75,3908.0,93.1294,93.2073,93.1121,93.2073,3908.0
2017-06-07 12:10:00,107.75,107.93,107.75,107.93,8819.0,93.2073,93.363,93.2073,93.363,8819.0
2017-06-07 12:15:00,107.93,107.93,107.88,107.91,6450.0,93.363,93.363,93.3197,93.3457,6450.0
2017-06-07 12:20:00,107.92,107.93,107.9,107.91,3997.0,93.3543,93.363,93.337,93.3457,3997.0
2017-06-07 12:25:00,107.91,107.92,107.88,107.9,7172.0,93.3457,93.3543,93.3197,93.337,7172.0
2017-06-07 12:30:00,107.89,107.89,107.84,107.85,3200.0,93.3284,93.3284,93.2851,93.2938,3200.0
2017-06-07 12:35:00,107.86,107.87,107.74,107.79,10579.0,93.3024,93.3111,93.1986,93.2419,10579.0
2017-06-07 12:40:00,107.8,107.8,107.75,107.76,3805.0,93.2505,93.2505,93.2073,93.2159,3805.0
2017-06-07 12:45:00,107.76,107.77,107.66,107.66,4300.0,93.2159,93.2246,93.1294,93.1294,4300.0
2017-06-07 12:50:00,107.65,107.65,107.58,107.59,4326.0,93.1208,93.1208,93.0602,93.0689,4326.0
2017-06-07 12:55:00,107.58,107.62,107.54,107.57,6124.0,93.0602,93.0948,93.0256,93.0516,6124.0
2017-06-07 13:00:00,107.61,107.7,107.6,107.69,8669.0,93.0862,93.164,93.0775,93.1554,8669.0
2017-06-07 13:05:00,107.69,107.74,107.68,107.72,5025.0,93.1554,93.1986,93.1467,93.1813,5025.0
2017-06-07 13:10:00,107.74,107.79,107.74,107.77,4824.0,93.1986,93.2419,93.1986,93.2246,4824.0
2017-06-07 13:15:00,107.77,107.78,107.65,107.65,3900.0,93.2246,93.2332,93.1208,93.1208,3900.0
2017-06-07 13:20:00,107.62,107.71,107.59,107.71,9779.0,93.0948,93.1727,93.0689,93.1727,9779.0
2017-06-07 13:25:00,107.7,107.7,107.63,107.66,26639.0,93.164,93.164,93.1035,93.1294,26639.0
2017-06-07 13:30:00,107.68,107.68,107.57,107.57,3997.0,93.1467,93.1467,93.0516,93.0516,3997.0
2017-06-07 13:35:00,107.56,107.66,107.53,107.63,9334.0,93.0429,93.1294,93.017,93.1035,9334.0
2017-06-07 13:40:00,107.63,107.64,107.53,107.58,5165.0,93.1035,93.1121,93.017,93.0602,5165.0
2017-06-07 13:45:00,107.55,107.74,107.55,107.73,46686.0,93.0343,93.1986,93.0343,93.19,46686.0
2017-06-07 13:50:00,107.74,107.81,107.72,107.75,6139.0,93.1986,93.2592,93.1813,93.2073,6139.0
2017-06-07 13:55:00,107.72,107.76,107.65,107.66,9647.0,93.1813,93.2159,93.1208,93.1294,9647.0
2017-06-07 14:00:00,107.67,107.67,107.59,107.63,8456.0,93.1381,93.1381,93.0689,93.1035,8456.0
2017-06-07 14:05:00,107.65,107.7,107.6,107.62,31736.0,93.1208,93.164,93.0775,93.0948,31736.0
2017-06-07 14:10:00,107.63,107.66,107.57,107.57,25917.0,93.1035,93.1294,93.0516,93.0516,25917.0
2017-06-07 14:15:00,107.59,107.61,107.55,107.6,9539.0,93.0689,93.0862,93.0343,93.0775,9539.0
2017-06-07 14:20:00,107.62,107.64,107.58,107.58,5800.0,93.0948,93.1121,93.0602,93.0602,5800.0
2017-06-07 14:25:00,107.59,107.7,107.59,107.67,21047.0,93.0689,93.164,93.0689,93.1381,21047.0
2017-06-07 14:30:00,107.69,107.82,107.68,107.82,86464.0,93.1554,93.2678,93.1467,93.2678,86464.0
2017-06-07 14:35:00,107.79,107.81,107.67,107.69,13251.0,93.2419,93.2592,93.1381,93.1554,13251.0
2017-06-07 14:40:00,107.69,107.87,107.66,107.87,57746.0,93.1554,93.3111,93.1294,93.3111,57746.0
2017-06-07 14:45:00,107.88,108.0,107.85,107.96,8039.0,93.3197,93.4235,93.2938,93.3889,8039.0
2017-06-07 14:50:00,107.95,108.0,107.92,107.95,7521.0,93.3803,93.4235,93.3543,93.3803,7521.0
2017-06-07 14:55:00,107.96,107.96,107.91,107.94,5415.0,93.3889,93.3889,93.3457,93.3716,5415.0
2017-06-07 15:00:00,107.95,108.0,107.95,107.99,8301.0,93.3803,93.4235,93.3803,93.4149,8301.0
2017-06-07 15:05:00,108.0,108.02,107.98,108.0,9909.0,93.4235,93.4408,93.4062,93.4235,9909.0
2017-06-07 15:10:00,108.01,108.04,108.0,108.04,6810.0,93.4322,93.4581,93.4235,93.4581,6810.0
2017-06-07 15:15:00,108.05,108.11,108.05,108.08,8175.0,93.4668,93.5187,93.4668,93.4927,8175.0
2017-06-07 15:20:00,108.1,108.11,108.08,108.1,9873.0,93.51,93.5187,93.4927,93.51,9873.0
2017-06-07 15:25:00,108.08,108.16,108.08,108.16,10479.0,93.4927,93.5619,93.4927,93.5619,10479.0
2017-06-07 15:30:00,108.16,108.2,108.14,108.17,8349.0,93.5619,93.5965,93.5446,93.5706,8349.0
2017-06-07 15:35:00,108.19,108.19,108.09,108.09,18118.0,93.5879,93.5879,93.5014,93.5014,18118.0
2017-06-07 15:40:00,108.09,108.1,108.01,108.03,15742.0,93.5014,93.51,93.4322,93.4495,15742.0
2017-06-07 15:45:00,108.04,108.12,108.02,108.04,20073.0,93.4581,93.5273,93.4408,93.4581,20073.0
2017-06-07 15:50:00,108.03,108.04,107.89,107.91,33163.0,93.4495,93.4581,93.3284,93.3457,33163.0
2017-06-07 15:55:00,107.92,107.92,107.79,107.84,79339.0,93.3543,93.3543,93.2419,93.2851,79339.0
2017-06-08 09:30:00,107.35,107.94,107.15,107.19,17789.0,92.8613,93.3716,92.6883,92.7229,17789.0
2017-06-08 09:35:00,107.29,107.41,106.64,106.96,46387.0,92.8094,92.9132,92.2471,92.5239,46387.0
2017-06-08 09:40:00,107.01,107.59,107.01,107.56,52956.0,92.5671,93.0689,92.5671,93.0429,52956.0
2017-06-08 09:45:00,107.62,107.62,107.39,107.45,27687.0,93.0948,93.0948,92.8959,92.9478,27687.0
2017-06-08 09:50:00,107.45,107.45,106.96,107.12,20492.0,92.9478,92.9478,92.5239,92.6623,20492.0
2017-06-08 09:55:00,107.06,107.46,107.06,107.39,13176.0,92.6104,92.9564,92.6104,92.8959,13176.0
2017-06-08 10:00:00,107.36,107.36,107.22,107.23,2700.0,92.8699,92.8699,92.7488,92.7575,2700.0
2017-06-08 10:05:00,107.25,107.29,107.17,107.21,24525.0,92.7748,92.8094,92.7056,92.7402,24525.0
2017-06-08 10:10:00,107.23,107.25,107.11,107.24,27899.0,92.7575,92.7748,92.6537,92.7661,27899.0
2017-06-08 10:15:00,107.2,107.31,107.19,107.28,3856.0,92.7315,92.8267,92.7229,92.8007,3856.0
2017-06-08 10:20:00,107.28,107.28,107.15,107.27,7574.0,92.8007,92.8007,92.6883,92.7921,7574.0
2017-06-08 10:25:00,107.24,107.26,107.18,107.23,9255.0,92.7661,92.7834,92.7142,92.7575,9255.0
2017-06-08 10:30:00,107.23,107.3,107.21,107.28,11451.0,92.7575,92.818,92.7402,92.8007,11451.0
2017-06-08 10:35:00,107.32,107.32,107.12,107.15,27227.0,92.8353,92.8353,92.6623,92.6883,27227.0
2017-06-08 10:40:00,107.12,107.19,107.09,107.12,10942.0,92.6623,92.7229,92.6364,92.6623,10942.0
2017-06-08 10:45:00,107.11,107.27,107.11,107.25,9896.0,92.6537,92.7921,92.6537,92.7748,9896.0
2017-06-08 10:50:00,107.27,107.35,107.12,107.15,6987.0,92.7921,92.8613,92.6623,92.6883,6987.0
2017-06-08 10:55:00,107.14,107.25,107.08,107.24,18192.0,92.6796,92.7748,92.6277,92.7661,18192.0
2017-06-08 11:00:00,107.25,107.46,107.21,107.46,9516.0,92.7748,92.9564,92.7402,92.9564,9516.0
2017-06-08 11:05:00,107.44,107.46,107.28,107.44,4318.0,92.9391,92.9564,92.8007,92.9391,4318.0
2017-06-08 11:10:00,107.45,107.49,107.42,107.48,5848.0,92.9478,92.9824,92.9218,92.9737,5848.0
2017-06-08 11:15:00,107.46,107.46,107.31,107.43,7518.0,92.9564,92.9564,92.8267,92.9305,7518.0
2017-06-08 11:20:00,107.41,107.46,107.39,107.44,8545.0,92.9132,92.9564,92.8959,92.9391,8545.0
2017-06-08 11:25:00,107.44,107.45,107.26,107.27,11319.0,92.9391,92.9478,92.7834,92.7921,11319.0
2017-06-08 11:30:00,107.28,107.28,107.07,107.07,19837.0,92.8007,92.8007,92.6191,92.6191,19837.0
2017-06-08 11:35:00,107.11,107.46,107.08,107.42,12711.0,92.6537,92.9564,92.6277,92.9218,12711.0
2017-06-08 11:40:00,107.44,107.45,107.35,107.35,6698.0,92.9391,92.9478,92.8613,92.8613,6698.0
2017-06-08 11:45:00,107.34,107.37,107.27,107.37,9525.0,92.8526,92.8786,92.7921,92.8786,9525.0
2017-06-08 11:50:00,107.38,107.41,107.33,107.37,10097.0,92.8872,92.9132,92.844,92.8786,10097.0
2017-06-08 11:55:00,107.4,107.45,107.34,107.45,4921.0,92.9045,92.9478,92.8526,92.9478,4921.0
2017-06-08 12:00:00,107.45,107.46,107.34,107.4,9947.0,92.9478,92.9564,92.8526,92.9045,9947.0
2017-06-08 12:05:00,107.38,107.38,107.33,107.35,3887.0,92.8872,92.8872,92.844,92.8613,3887.0
2017-06-08 12:10:00,107.37,107.37,107.32,107.35,3945.0,92.8786,92.8786,92.8353,92.8613,3945.0
2017-06-08 12:15:00,107.33,107.46,107.33,107.46,5437.0,92.844,92.9564,92.844,92.9564,5437.0
2017-06-08 12:20:00,107.46,107.62,107.45,107.58,3304.0,92.9564,93.0948,92.9478,93.0602,3304.0
2017-06-08 12:25:00,107.55,107.66,107.55,107.6,7615.0,93.0343,93.1294,93.0343,93.0775,7615.0
2017-06-08 12:30:00,107.61,107.63,107.57,107.57,6327.0,93.0862,93.1035,93.0516,93.0516,6327.0
2017-06-08 12:35:00,107.6,107.62,107.53,107.54,4076.0,93.0775,93.0948,93.017,93.0256,4076.0
2017-06-08 12:40:00,107.54,107.58,107.49,107.51,7160.0,93.0256,93.0602,92.9824,92.9997,7160.0
2017-06-08 12:45:00,107.51,107.55,107.47,107.53,6751.0,92.9997,93.0343,92.9651,93.017,6751.0
2017-06-08 12:50:00,107.54,107.69,107.54,107.69,5203.0,93.0256,93.1554,93.0256,93.1554,5203.0
2017-06-08 12:55:00,107.66,107.77,107.66,107.74,2100.0,93.1294,93.2246,93.1294,93.1986,2100.0
2017-06-08 13:00:00,107.71,107.74,107.68,107.74,5543.0,93.1727,93.1986,93.1467,93.1986,5543.0
2017-06-08 13:05:00,107.76,107.77,107.64,107.66,3500.0,93.2159,93.2246,93.1121,93.1294,3500.0
2017-06-08 13:10:00,107.68,107.69,107.58,107.58,4950.0,93.1467,93.1554,93.0602,93.0602,4950.0
2017-06-08 13:15:00,107.59,107.75,107.57,107.58,4917.0,93.0689,93.2073,93.0516,93.0602,4917.0
2017-06-08 13:20:00,107.56,107.56,107.49,107.49,1800.0,93.0429,93.0429,92.9824,92.9824,1800.0
2017-06-08 13:25:00,107.49,107.51,107.44,107.51,20199.0,92.9824,92.9997,92.9391,92.9997,20199.0
2017-06-08 13:30:00,107.5,107.6,107.5,107.56,12202.0,92.991,93.0775,92.991,93.0429,12202.0
2017-06-08 13:35:00,107.58,107.69,107.58,107.67,5162.0,93.0602,93.1554,93.0602,93.1381,5162.0
2017-06-08 13:40:00,107.7,107.8,107.7,107.7,5799.0,93.164,93.2505,93.164,93.164,5799.0
2017-06-08 13:45:00,107.69,107.72,107.66,107.68,10539.0,93.1554,93.1813,93.1294,93.1467,10539.0
2017-06-08 13:50:00,107.68,107.75,107.63,107.7,47793.0,93.1467,93.2073,93.1035,93.164,47793.0
2017-06-08 13:55:00,107.68,107.72,107.63,107.65,19759.0,93.1467,93.1813,93.1035,93.1208,19759.0
2017-06-08 14:00:00,107.64,107.71,107.57,107.61,16389.0,93.1121,93.1727,93.0516,93.0862,16389.0
2017-06-08 14:05:00,107.62,107.62,107.56,107.62,6025.0,93.0948,93.0948,93.0429,93.0948,6025.0
2017-06-08 14:10:00,107.61,107.68,107.56,107.56,15864.0,93.0862,93.1467,93.0429,93.0429,15864.0
2017-06-08 14:15:00,107.56,107.65,107.54,107.62,5769.0,93.0429,93.1208,93.0256,93.0948,5769.0
2017-06-08 14:20:00,107.59,107.63,107.55,107.63,9267.0,93.0689,93.1035,93.0343,93.1035,9267.0
2017-06-08 14:25:00,107.6,107.66,107.53,107.55,16082.0,93.0775,93.1294,93.017,93.0343,16082.0
2017-06-08 14:30:00,107.56,107.61,107.53,107.57,9527.0,93.0429,93.0862,93.017,93.0516,9527.0
2017-06-08 14:35:00,107.61,107.61,107.55,107.56,3857.0,93.0862,93.0862,93.0343,93.0429,3857.0
2017-06-08 14:40:00,107.57,107.69,107.56,107.6,9337.0,93.0516,93.1554,93.0429,93.0775,9337.0
2017-06-08 14:45:00,107.6,107.63,107.49,107.58,18765.0,93.0775,93.1035,92.9824,93.0602,18765.0
2017-06-08 14:50:00,107.56,107.68,107.56,107.68,12606.0,93.0429,93.1467,93.0429,93.1467,12606.0
2017-06-08 14:55:00,107.64,107.7,107.61,107.66,7214.0,93.1121,93.164,93.0862,93.1294,7214.0
2017-06-08 15:00:00,107.67,107.72,107.63,107.72,8695.0,93.1381,93.1813,93.1035,93.1813,8695.0
2017-06-08 15:05:00,107.73,107.74,107.68,107.72,3090.0,93.19,93.1986,93.1467,93.1813,3090.0
2017-06-08 15:10:00,107.69,107.75,107.63,107.67,6736.0,93.1554,93.2073,93.1035,93.1381,6736.0
2017-06-08 15:15:00,107.7,107.77,107.69,107.73,5935.0,93.164,93.2246,93.1554,93.19,5935.0
2017-06-08 15:20:00,107.7,107.79,107.7,107.79,6807.0,93.164,93.2419,93.164,93.2419,6807.0
2017-06-08 15:25:00,107.8,107.8,107.73,107.74,5253.0,93.2505,93.2505,93.19,93.1986,5253.0
2017-06-08 15:30:00,107.74,107.84,107.73,107.83,5981.0,93.1986,93.2851,93.19,93.2765,5981.0
2017-06-08 15:35:00,107.83,107.86,107.77,107.81,34479.0,93.2765,93.3024,93.2246,93.2592,34479.0
2017-06-08 15:40:00,107.81,107.88,107.79,107.79,32952.0,93.2592,93.3197,93.2419,93.2419,32952.0
2017-06-08 15:45:00,107.77,107.88,107.75,107.82,18527.0,93.2246,93.3197,93.2073,93.2678,18527.0
2017-06-08 15:50:00,107.83,107.96,107.82,107.94,39606.0,93.2765,93.3889,93.2678,93.3716,39606.0
2017-06-08 15:55:00,107.93,108.0,107.89,107.93,60288.0,93.363,93.4235,93.3284,93.363,60288.0
2017-06-09 09:30:00,108.07,108.46,108.07,108.46,7243.0,93.4841,93.8214,93.4841,93.8214,7243.0
2017-06-09 09:35:00,108.47,108.62,108.44,108.5,2300.0,93.8301,93.9599,93.8041,93.856,2300.0
2017-06-09 09:40:00,108.44,108.7,108.44,108.65,5862.0,93.8041,94.0291,93.8041,93.9858,5862.0
2017-06-09 09:45:00,108.69,108.71,108.52,108.61,3900.0,94.0204,94.0377,93.8733,93.9512,3900.0
2017-06-09 09:50:00,108.55,108.58,108.44,108.55,32050.0,93.8993,93.9252,93.8041,93.8993,32050.0
2017-06-09 09:55:00,108.55,108.57,108.3,108.3,4769.0,93.8993,93.9166,93.683,93.683,4769.0
2017-06-09 10:00:00,108.32,108.36,108.27,108.28,27927.0,93.7003,93.7349,93.6571,93.6657,27927.0
2017-06-09 10:05:00,108.27,108.37,108.17,108.37,6464.0,93.6571,93.7436,93.5706,93.7436,6464.0
2017-06-09 10:10:00,108.37,108.49,108.36,108.41,6862.0,93.7436,93.8474,93.7349,93.7782,6862.0
2017-06-09 10:15:00,108.4,108.4,108.28,108.4,16761.0,93.7695,93.7695,93.6657,93.7695,16761.0
2017-06-09 10:20:00,108.36,108.43,108.31,108.41,15593.0,93.7349,93.7955,93.6917,93.7782,15593.0
2017-06-09 10:25:00,108.35,108.59,108.29,108.53,69206.0,93.7263,93.9339,93.6744,93.882,69206.0
2017-06-09 10:30:00,108.53,108.76,108.42,108.5,43742.0,93.882,94.081,93.7868,93.856,43742.0
2017-06-09 10:35:00,108.52,108.6,108.48,108.53,26364.0,93.8733,93.9426,93.8387,93.882,26364.0
2017-06-09 10:40:00,108.46,108.78,108.46,108.64,31513.0,93.8214,94.0983,93.8214,93.9772,31513.0
2017-06-09 10:45:00,108.62,108.86,108.61,108.76,14181.0,93.9599,94.1675,93.9512,94.081,14181.0
2017-06-09 10:50:00,108.78,108.93,108.74,108.9,9427.0,94.0983,94.228,94.0637,94.2021,9427.0
2017-06-09 10:55:00,108.88,108.88,108.66,108.69,3725.0,94.1848,94.1848,93.9945,94.0204,3725.0
2017-06-09 11:00:00,108.7,108.89,108.7,108.86,21738.0,94.0291,94.1934,94.0291,94.1675,21738.0
2017-06-09 11:05:00,108.89,108.92,108.76,108.85,39668.0,94.1934,94.2194,94.081,94.1588,39668.0
2017-06-09 11:10:00,108.86,109.0,108.85,108.85,7021.0,94.1675,94.2886,94.1588,94.1588,7021.0
2017-06-09 11:15:00,108.91,108.98,108.87,108.94,4334.0,94.2107,94.2713,94.1761,94.2367,4334.0
2017-06-09 11:20:00,108.93,109.0,108.88,108.99,5377.0,94.228,94.2886,94.1848,94.2799,5377.0
2017-06-09 11:25:00,108.99,109.15,108.97,109.15,4995.0,94.2799,94.4183,94.2626,94.4183,4995.0
2017-06-09 11:30:00,109.13,109.44,109.05,109.3,61657.0,94.401,94.6692,94.3318,94.5481,61657.0
2017-06-09 11:35:00,109.27,109.27,109.11,109.14,3815.0,94.5221,94.5221,94.3837,94.4097,3815.0
2017-06-09 11:40:00,109.1,109.21,109.1,109.21,3200.0,94.3751,94.4702,94.3751,94.4702,3200.0
2017-06-09 11:45:00,109.21,109.23,109.1,109.12,4043.0,94.4702,94.4875,94.3751,94.3924,4043.0
2017-06-09 11:50:00,109.16,109.21,109.12,109.17,5941.0,94.427,94.4702,94.3924,94.4356,5941.0
2017-06-09 11:55:00,109.15,109.29,109.11,109.16,8257.0,94.4183,94.5394,94.3837,94.427,8257.0
2017-06-09 12:00:00,109.12,109.29,109.09,109.23,7580.0,94.3924,94.5394,94.3664,94.4875,7580.0
2017-06-09 12:05:00,109.22,109.24,109.18,109.18,2300.0,94.4789,94.4962,94.4443,94.4443,2300.0
2017-06-09 12:10:00,109.15,109.32,108.99,109.32,21786.0,94.4183,94.5654,94.2799,94.5654,21786.0
2017-06-09 12:15:00,109.3,109.55,109.29,109.49,10509.0,94.5481,94.7643,94.5394,94.7124,10509.0
2017-06-09 12:20:00,109.5,109.53,109.49,109.5,2500.0,94.7211,94.747,94.7124,94.7211,2500.0
2017-06-09 12:25:00,109.42,109.49,109.39,109.49,5778.0,94.6519,94.7124,94.6259,94.7124,5778.0
2017-06-09 12:30:00,109.46,109.67,109.44,109.65,14363.0,94.6865,94.8681,94.6692,94.8508,14363.0
2017-06-09 12:35:00,109.64,109.67,109.48,109.56,4000.0,94.8422,94.8681,94.7038,94.773,4000.0
2017-06-09 12:40:00,109.59,109.59,109.39,109.54,3750.0,94.7989,94.7989,94.6259,94.7557,3750.0
2017-06-09 12:45:00,109.56,109.65,109.51,109.55,1900.0,94.773,94.8508,94.7297,94.7643,1900.0
2017-06-09 12:50:00,109.56,109.57,109.47,109.55,1300.0,94.773,94.7816,94.6951,94.7643,1300.0
2017-06-09 12:55:00,109.52,109.64,109.48,109.6,43322.0,94.7384,94.8422,94.7038,94.8076,43322.0
2017-06-09 13:00:00,109.57,109.65,109.52,109.65,8687.0,94.7816,94.8508,94.7384,94.8508,8687.0
2017-06-09 13:05:00,109.68,109.68,109.57,109.63,3403.0,94.8768,94.8768,94.7816,94.8335,3403.0
2017-06-09 13:10:00,109.63,109.83,109.6,109.81,21491.0,94.8335,95.0065,94.8076,94.9892,21491.0
2017-06-09 13:15:00,109.79,109.81,109.65,109.69,8802.0,94.9719,94.9892,94.8508,94.8854,8802.0
2017-06-09 13:20:00,109.67,109.67,109.46,109.53,16290.0,94.8681,94.8681,94.6865,94.747,16290.0
2017-06-09 13:25:00,109.49,109.6,109.44,109.6,20723.0,94.7124,94.8076,94.6692,94.8076,20723.0
2017-06-09 13:30:00,109.59,109.59,109.49,109.52,11159.0,94.7989,94.7989,94.7124,94.7384,11159.0
2017-06-09 13:35:00,109.55,109.63,109.53,109.56,13893.0,94.7643,94.8335,94.747,94.773,13893.0
2017-06-09 13:40:00,109.56,109.69,109.49,109.56,14108.0,94.773,94.8854,94.7124,94.773,14108.0
2017-06-09 13:45:00,109.56,109.65,109.53,109.58,24230.0,94.773,94.8508,94.747,94.7903,24230.0
2017-06-09 13:50:00,109.61,109.73,109.55,109.58,8951.0,94.8162,94.92,94.7643,94.7903,8951.0
2017-06-09 13:55:00,109.56,109.62,109.46,109.47,20650.0,94.773,94.8249,94.6865,94.6951,20650.0
2017-06-09 14:00:00,109.47,109.53,109.47,109.51,19247.0,94.6951,94.747,94.6951,94.7297,19247.0
2017-06-09 14:05:00,109.5,109.55,109.39,109.39,14310.0,94.7211,94.7643,94.6259,94.6259,14310.0
2017-06-09 14:10:00,109.42,109.58,109.35,109.57,17705.0,94.6519,94.7903,94.5913,94.7816,17705.0
2017-06-09 14:15:00,109.58,109.73,109.58,109.7,29780.0,94.7903,94.92,94.7903,94.8941,29780.0
2017-06-09 14:20:00,109.7,109.88,109.65,109.67,21400.0,94.8941,95.0498,94.8508,94.8681,21400.0
2017-06-09 14:25:00,109.68,109.71,109.56,109.56,8565.0,94.8768,94.9027,94.773,94.773,8565.0
2017-06-09 14:30:00,109.56,109.66,109.49,109.63,24697.0,94.773,94.8595,94.7124,94.8335,24697.0
2017-06-09 14:35:00,109.63,109.64,109.34,109.39,17006.0,94.8335,94.8422,94.5827,94.6259,17006.0
2017-06-09 14:40:00,109.36,109.59,109.27,109.51,27676.0,94.6,94.7989,94.5221,94.7297,27676.0
2017-06-09 14:45:00,109.48,109.65,109.36,109.53,21498.0,94.7038,94.8508,94.6,94.747,21498.0
2017-06-09 14:50:00,109.52,109.61,109.45,109.61,16916.0,94.7384,94.8162,94.6778,94.8162,16916.0
2017-06-09 14:55:00,109.6,109.65,109.47,109.53,16550.0,94.8076,94.8508,94.6951,94.747,16550.0
2017-06-09 15:00:00,109.54,109.68,109.51,109.51,12597.0,94.7557,94.8768,94.7297,94.7297,12597.0
2017-06-09 15:05:00,109.56,109.58,109.45,109.54,12791.0,94.773,94.7903,94.6778,94.7557,12791.0
2017-06-09 15:10:00,109.52,109.57,109.45,109.48,8400.0,94.7384,94.7816,94.6778,94.7038,8400.0
2017-06-09 15:15:00,109.49,109.56,109.38,109.55,20031.0,94.7124,94.773,94.6173,94.7643,20031.0
2017-06-09 15:20:00,109.55,109.65,109.5,109.57,15059.0,94.7643,94.8508,94.7211,94.7816,15059.0
2017-06-09 15:25:00,109.57,109.66,109.52,109.66,9669.0,94.7816,94.8595,94.7384,94.8595,9669.0
2017-06-09 15:30:00,109.67,109.67,109.46,109.55,14901.0,94.8681,94.8681,94.6865,94.7643,14901.0
2017-06-09 15:35:00,109.56,109.59,109.47,109.55,9066.0,94.773,94.7989,94.6951,94.7643,9066.0
2017-06-09 15:40:00,109.53,109.53,109.41,109.52,23311.0,94.747,94.747,94.6432,94.7384,23311.0
2017-06-09 15:45:00,109.56,109.66,109.56,109.63,34032.0,94.773,94.8595,94.773,94.8335,34032.0
2017-06-09 15:50:00,109.64,109.89,109.64,109.88,44085.0,94.8422,95.0584,94.8422,95.0498,44085.0
2017-06-09 15:55:00,109.89,109.92,109.82,109.85,86954.0,95.0584,95.0844,94.9979,95.0238,86954.0
2017-06-12 09:30:00,109.97,110.57,109.95,110.4,26903.0,95.1276,95.6467,95.1103,95.4996,26903.0
2017-06-12 09:35:00,110.4,110.84,110.4,110.73,27746.0,95.4996,95.8802,95.4996,95.7851,27746.0
2017-06-12 09:40:00,110.7,110.7,110.39,110.45,18021.0,95.7591,95.7591,95.491,95.5429,18021.0
2017-06-12 09:45:00,110.48,110.51,110.27,110.3,12508.0,95.5688,95.5948,95.3872,95.4131,12508.0
2017-06-12 09:50:00,110.3,110.37,110.13,110.28,24787.0,95.4131,95.4737,95.2661,95.3958,24787.0
2017-06-12 09:55:00,110.41,110.41,109.9,109.9,8182.0,95.5083,95.5083,95.0671,95.0671,8182.0
2017-06-12 10:00:00,109.9,110.14,109.86,110.14,26930.0,95.0671,95.2747,95.0325,95.2747,26930.0
2017-06-12 10:05:00,110.16,110.17,109.98,110.04,14146.0,95.292,95.3007,95.1363,95.1882,14146.0
2017-06-12 10:10:00,110.04,110.26,109.99,110.19,16316.0,95.1882,95.3785,95.1449,95.318,16316.0
2017-06-12 10:15:00,110.15,110.3,110.11,110.3,32950.0,95.2834,95.4131,95.2487,95.4131,32950.0
2017-06-12 10:20:00,110.38,110.49,110.2,110.21,9440.0,95.4823,95.5775,95.3266,95.3353,9440.0
2017-06-12 10:25:00,110.24,110.33,110.13,110.33,22329.0,95.3612,95.4391,95.2661,95.4391,22329.0
2017-06-12 10:30:00,110.3,110.35,110.06,110.25,14966.0,95.4131,95.4564,95.2055,95.3699,14966.0
2017-06-12 10:35:00,110.24,110.32,110.22,110.28,40870.0,95.3612,95.4304,95.3439,95.3958,40870.0
2017-06-12 10:40:00,110.27,110.42,110.25,110.39,25211.0,95.3872,95.5169,95.3699,95.491,25211.0
2017-06-12 10:45:00,110.38,110.48,110.18,110.21,21124.0,95.4823,95.5688,95.3093,95.3353,21124.0
2017-06-12 10:50:00,110.18,110.32,110.18,110.27,71308.0,95.3093,95.4304,95.3093,95.3872,71308.0
2017-06-12 10:55:00,110.33,110.51,110.29,110.48,24420.0,95.4391,95.5948,95.4045,95.5688,24420.0
2017-06-12 11:00:00,110.48,110.5,110.21,110.24,31770.0,95.5688,95.5861,95.3353,95.3612,31770.0
2017-06-12 11:05:00,110.24,110.28,110.14,110.18,23399.0,95.3612,95.3958,95.2747,95.3093,23399.0
2017-06-12 11:10:00,110.18,110.27,110.05,110.09,29519.0,95.3093,95.3872,95.1968,95.2314,29519.0
2017-06-12 11:15:00,110.06,110.4,110.04,110.32,24740.0,95.2055,95.4996,95.1882,95.4304,24740.0
2017-06-12 11:20:00,110.35,110.35,110.19,110.26,31255.0,95.4564,95.4564,95.318,95.3785,31255.0
2017-06-12 11:25:00,110.26,110.35,110.19,110.23,11158.0,95.3785,95.4564,95.318,95.3526,11158.0
2017-06-12 11:30:00,110.21,110.3,110.21,110.3,3000.0,95.3353,95.4131,95.3353,95.4131,3000.0
2017-06-12 11:35:00,110.24,110.28,110.2,110.28,26622.0,95.3612,95.3958,95.3266,95.3958,26622.0
2017-06-12 11:40:00,110.28,110.38,110.28,110.31,7021.0,95.3958,95.4823,95.3958,95.4218,7021.0
2017-06-12 11:45:00,110.33,110.43,110.28,110.28,5566.0,95.4391,95.5256,95.3958,95.3958,5566.0
2017-06-12 11:50:00,110.27,110.3,110.21,110.24,16977.0,95.3872,95.4131,95.3353,95.3612,16977.0
2017-06-12 11:55:00,110.23,110.35,110.21,110.29,29670.0,95.3526,95.4564,95.3353,95.4045,29670.0
2017-06-12 12:00:00,110.29,110.29,110.09,110.09,13018.0,95.4045,95.4045,95.2314,95.2314,13018.0
2017-06-12 12:05:00,110.09,110.14,110.05,110.05,32065.0,95.2314,95.2747,95.1968,95.1968,32065.0
2017-06-12 12:10:00,110.04,110.12,110.02,110.1,16773.0,95.1882,95.2574,95.1709,95.2401,16773.0
2017-06-12 12:15:00,110.13,110.2,110.1,110.14,9300.0,95.2661,95.3266,95.2401,95.2747,9300.0
2017-06-12 12:20:00,110.13,110.24,110.11,110.16,7728.0,95.2661,95.3612,95.2487,95.292,7728.0
2017-06-12 12:25:00,110.13,110.14,110.1,110.12,26530.0,95.2661,95.2747,95.2401,95.2574,26530.0
2017-06-12 12:30:00,110.13,110.14,110.1,110.12,23194.0,95.2661,95.2747,95.2401,95.2574,23194.0
2017-06-12 12:35:00,110.1,110.11,110.07,110.09,29056.0,95.2401,95.2487,95.2141,95.2314,29056.0
2017-06-12 12:40:00,110.08,110.11,110.08,110.11,34699.0,95.2228,95.2487,95.2228,95.2487,34699.0
2017-06-12 12:45:00,110.11,110.11,110.02,110.05,23264.0,95.2487,95.2487,95.1709,95.1968,23264.0
2017-06-12 12:50:00,110.05,110.11,110.05,110.11,23818.0,95.1968,95.2487,95.1968,95.2487,23818.0
2017-06-12 12:55:00,110.12,110.18,110.06,110.06,8063.0,95.2574,95.3093,95.2055,95.2055,8063.0
2017-06-12 13:00:00,110.05,110.11,110.05,110.1,8607.0,95.1968,95.2487,95.1968,95.2401,8607.0
2017-06-12 13:05:00,110.1,110.13,110.06,110.08,9700.0,95.2401,95.2661,95.2055,95.2228,9700.0
2017-06-12 13:10:00,110.06,110.1,110.05,110.08,16454.0,95.2055,95.2401,95.1968,95.2228,16454.0
2017-06-12 13:15:00,110.09,110.09,110.04,110.06,23900.0,95.2314,95.2314,95.1882,95.2055,23900.0
2017-06-12 13:20:00,110.08,110.1,110.06,110.07,5900.0,95.2228,95.2401,95.2055,95.2141,5900.0
2017-06-12 13:25:00,110.08,110.1,110.06,110.06,9662.0,95.2228,95.2401,95.2055,95.2055,9662.0
2017-06-12 13:30:00,110.06,110.1,110.05,110.1,17360.0,95.2055,95.2401,95.1968,95.2401,17360.0
2017-06-12 13:35:00,110.1,110.1,110.0,110.01,20629.0,95.2401,95.2401,95.1536,95.1622,20629.0
2017-06-12 13:40:00,110.03,110.06,110.02,110.02,69163.0,95.1795,95.2055,95.1709,95.1709,69163.0
2017-06-12 13:45:00,110.01,110.01,109.84,109.85,55935.0,95.1622,95.1622,95.0152,95.0238,55935.0
2017-06-12 13:50:00,109.85,109.92,109.82,109.88,70550.0,95.0238,95.0844,94.9979,95.0498,70550.0
2017-06-12 13:55:00,109.87,109.87,109.69,109.7,70252.0,95.0411,95.0411,94.8854,94.8941,70252.0
2017-06-12 14:00:00,109.7,110.02,109.69,109.98,20598.0,94.8941,95.1709,94.8854,95.1363,20598.0
2017-06-12 14:05:00,109.97,109.97,109.8,109.88,7600.0,95.1276,95.1276,94.9806,95.0498,7600.0
2017-06-12 14:10:00,109.85,109.96,109.84,109.9,5750.0,95.0238,95.119,95.0152,95.0671,5750.0
2017-06-12 14:15:00,109.91,109.97,109.89,109.9,9920.0,95.0757,95.1276,95.0584,95.0671,9920.0
2017-06-12 14:20:00,109.89,110.0,109.89,109.93,11963.0,95.0584,95.1536,95.0584,95.093,11963.0
2017-06-12 14:25:00,109.92,109.99,109.84,109.95,42835.0,95.0844,95.1449,95.0152,95.1103,42835.0
2017-06-12 14:30:00,109.95,109.98,109.91,109.91,14165.0,95.1103,95.1363,95.0757,95.0757,14165.0
2017-06-12 14:35:00,109.89,109.99,109.89,109.98,14872.0,95.0584,95.1449,95.0584,95.1363,14872.0
2017-06-12 14:40:00,109.96,110.01,109.91,110.01,18463.0,95.119,95.1622,95.0757,95.1622,18463.0
2017-06-12 14:45:00,110.03,110.11,109.98,110.03,7695.0,95.1795,95.2487,95.1363,95.1795,7695.0
2017-06-12 14:50:00,110.0,110.07,110.0,110.04,2514.0,95.1536,95.2141,95.1536,95.1882,2514.0
2017-06-12 14:55:00,110.0,110.08,110.0,110.07,7303.0,95.1536,95.2228,95.1536,95.2141,7303.0
2017-06-12 15:00:00,110.05,110.06,110.01,110.03,8075.0,95.1968,95.2055,95.1622,95.1795,8075.0
2017-06-12 15:05:00,110.04,110.1,110.03,110.04,14435.0,95.1882,95.2401,95.1795,95.1882,14435.0
2017-06-12 15:10:00,110.05,110.12,110.04,110.12,9871.0,95.1968,95.2574,95.1882,95.2574,9871.0
2017-06-12 15:15:00,110.13,110.13,110.04,110.05,12419.0,95.2661,95.2661,95.1882,95.1968,12419.0
2017-06-12 15:20:00,110.07,110.1,110.04,110.08,12187.0,95.2141,95.2401,95.1882,95.2228,12187.0
2017-06-12 15:25:00,110.08,110.09,110.03,110.06,38925.0,95.2228,95.2314,95.1795,95.2055,38925.0
2017-06-12 15:30:00,110.06,110.12,110.04,110.05,23597.0,95.2055,95.2574,95.1882,95.1968,23597.0
2017-06-12 15:35:00,110.06,110.1,110.04,110.04,19019.0,95.2055,95.2401,95.1882,95.1882,19019.0
2017-06-12 15:40:00,110.04,110.05,110.04,110.04,23195.0,95.1882,95.1968,95.1882,95.1882,23195.0
2017-06-12 15:45:00,110.04,110.12,110.02,110.08,70818.0,95.1882,95.2574,95.1709,95.2228,70818.0
2017-06-12 15:50:00,110.08,110.12,110.04,110.09,38172.0,95.2228,95.2574,95.1882,95.2314,38172.0
2017-06-12 15:55:00,110.09,110.18,110.04,110.14,94215.0,95.2314,95.3093,95.1882,95.2747,94215.0
2017-06-13 09:30:00,110.06,110.07,109.84,110.0,19067.0,95.2055,95.2141,95.0152,95.1536,19067.0
2017-06-13 09:35:00,109.96,110.12,109.91,110.12,5842.0,95.119,95.2574,95.0757,95.2574,5842.0
2017-06-13 09:40:00,110.15,110.41,110.14,110.34,10600.0,95.2834,95.5083,95.2747,95.4477,10600.0
2017-06-13 09:45:00,110.36,110.44,110.19,110.36,8106.0,95.465,95.5342,95.318,95.465,8106.0
2017-06-13 09:50:00,110.38,110.55,110.32,110.52,6470.0,95.4823,95.6294,95.4304,95.6034,6470.0
2017-06-13 09:55:00,110.55,110.79,110.52,110.79,18157.0,95.6294,95.837,95.6034,95.837,18157.0
2017-06-13 10:00:00,110.78,110.85,110.72,110.72,11932.0,95.8283,95.8889,95.7764,95.7764,11932.0
2017-06-13 10:05:00,110.72,110.96,110.71,110.96,11513.0,95.7764,95.984,95.7678,95.984,11513.0
2017-06-13 10:10:00,110.91,111.16,110.89,111.15,18212.0,95.9408,96.157,95.9235,96.1484,18212.0
2017-06-13 10:15:00,111.17,111.3,111.17,111.24,10962.0,96.1657,96.2781,96.1657,96.2262,10962.0
2017-06-13 10:20:00,111.24,111.34,111.24,111.32,2860.0,96.2262,96.3127,96.2262,96.2954,2860.0
2017-06-13 10:25:00,111.31,111.36,111.25,111.29,6485.0,96.2868,96.33,96.2349,96.2695,6485.0
2017-06-13 10:30:00,111.27,111.27,111.05,111.05,6580.0,96.2522,96.2522,96.0619,96.0619,6580.0
2017-06-13 10:35:00,111.04,111.07,110.97,111.03,8347.0,96.0532,96.0792,95.9927,96.0446,8347.0
2017-06-13 10:40:00,111.04,111.11,111.0,111.05,3625.0,96.0532,96.1138,96.0186,96.0619,3625.0
2017-06-13 10:45:00,111.01,111.02,110.93,110.93,2142.0,96.0273,96.0359,95.9581,95.9581,2142.0
2017-06-13 10:50:00,110.89,110.89,110.72,110.83,22005.0,95.9235,95.9235,95.7764,95.8716,22005.0
2017-06-13 10:55:00,110.82,111.04,110.81,110.98,18451.0,95.8629,96.0532,95.8543,96.0013,18451.0
2017-06-13 11:00:00,111.0,111.11,110.97,110.99,6735.0,96.0186,96.1138,95.9927,96.01,6735.0
2017-06-13 11:05:00,111.03,111.15,111.03,111.1,7444.0,96.0446,96.1484,96.0446,96.1051,7444.0
2017-06-13 11:10:00,111.1,111.25,111.08,111.14,30223.0,96.1051,96.2349,96.0878,96.1397,30223.0
2017-06-13 11:15:00,111.13,111.17,111.12,111.16,1400.0,96.1311,96.1657,96.1224,96.157,1400.0
2017-06-13 11:20:00,111.16,111.18,111.14,111.16,8283.0,96.157,96.1743,96.1397,96.157,8283.0
2017-06-13 11:25:00,111.16,111.36,111.15,111.31,11632.0,96.157,96.33,96.1484,96.2868,11632.0
2017-06-13 11:30:00,111.33,111.37,111.29,111.36,9128.0,96.3041,96.3387,96.2695,96.33,9128.0
2017-06-13 11:35:00,111.36,111.43,111.36,111.38,4775.0,96.33,96.3906,96.33,96.3473,4775.0
2017-06-13 11:40:00,111.37,111.39,111.19,111.23,16132.0,96.3387,96.356,96.183,96.2176,16132.0
2017-06-13 11:45:00,111.19,111.24,111.05,111.2,26385.0,96.183,96.2262,96.0619,96.1916,26385.0
2017-06-13 11:50:00,111.14,111.17,111.1,111.17,21489.0,96.1397,96.1657,96.1051,96.1657,21489.0
2017-06-13 11:55:00,111.12,111.12,110.99,111.0,10500.0,96.1224,96.1224,96.01,96.0186,10500.0
2017-06-13 12:00:00,111.0,111.07,111.0,111.06,3714.0,96.0186,96.0792,96.0186,96.0705,3714.0
2017-06-13 12:05:00,111.07,111.1,111.0,111.0,5042.0,96.0792,96.1051,96.0186,96.0186,5042.0
2017-06-13 12:10:00,111.02,111.06,110.95,110.95,3456.0,96.0359,96.0705,95.9754,95.9754,3456.0
2017-06-13 12:15:00,110.96,110.96,110.9,110.96,3745.0,95.984,95.984,95.9321,95.984,3745.0
2017-06-13 12:20:00,110.96,111.01,110.95,111.01,7440.0,95.984,96.0273,95.9754,96.0273,7440.0
2017-06-13 12:25:00,111.03,111.11,111.03,111.07,6207.0,96.0446,96.1138,96.0446,96.0792,6207.0
2017-06-13 12:30:00,111.07,111.18,111.06,111.16,7589.0,96.0792,96.1743,96.0705,96.157,7589.0
2017-06-13 12:35:00,111.18,111.26,111.18,111.23,6847.0,96.1743,96.2435,96.1743,96.2176,6847.0
2017-06-13 12:40:00,111.24,111.24,111.18,111.22,4400.0,96.2262,96.2262,96.1743,96.2089,4400.0
2017-06-13 12:45:00,111.22,111.24,111.16,111.19,3675.0,96.2089,96.2262,96.157,96.183,3675.0
2017-06-13 12:50:00,111.2,111.26,111.2,111.23,4533.0,96.1916,96.2435,96.1916,96.2176,4533.0
2017-06-13 12:55:00,111.24,111.29,111.22,111.26,3944.0,96.2262,96.2695,96.2089,96.2435,3944.0
2017-06-13 13:00:00,111.25,111.28,111.22,111.23,7114.0,96.2349,96.2608,96.2089,96.2176,7114.0
2017-06-13 13:05:00,111.24,111.25,111.21,111.25,7989.0,96.2262,96.2349,96.2003,96.2349,7989.0
2017-06-13 13:10:00,111.26,111.31,111.23,111.27,3043.0,96.2435,96.2868,96.2176,96.2522,3043.0
2017-06-13 13:15:00,111.28,111.28,111.19,111.24,4128.0,96.2608,96.2608,96.183,96.2262,4128.0
2017-06-13 13:20:00,111.22,111.22,111.19,111.21,2250.0,96.2089,96.2089,96.183,96.2003,2250.0
2017-06-13 13:25:00,111.19,111.23,111.16,111.2,4527.0,96.183,96.2176,96.157,96.1916,4527.0
2017-06-13 13:30:00,111.2,111.2,111.06,111.09,3900.0,96.1916,96.1916,96.0705,96.0965,3900.0
2017-06-13 13:35:00,111.09,111.17,111.08,111.17,4000.0,96.0965,96.1657,96.0878,96.1657,4000.0
2017-06-13 13:40:00,111.16,111.16,111.12,111.15,2800.0,96.157,96.157,96.1224,96.1484,2800.0
2017-06-13 13:45:00,111.16,111.17,111.14,111.15,2397.0,96.157,96.1657,96.1397,96.1484,2397.0
2017-06-13 13:50:00,111.16,111.21,111.16,111.17,7800.0,96.157,96.2003,96.157,96.1657,7800.0
2017-06-13 13:55:00,111.19,111.22,111.15,111.21,4900.0,96.183,96.2089,96.1484,96.2003,4900.0
2017-06-13 14:00:00,111.24,111.26,111.21,111.21,5844.0,96.2262,96.2435,96.2003,96.2003,5844.0
2017-06-13 14:05:00,111.2,111.35,111.18,111.28,18009.0,96.1916,96.3214,96.1743,96.2608,18009.0
2017-06-13 14:10:00,111.28,111.28,111.16,111.2,9837.0,96.2608,96.2608,96.157,96.1916,9837.0
2017-06-13 14:15:00,111.2,111.24,111.17,111.22,13491.0,96.1916,96.2262,96.1657,96.2089,13491.0
2017-06-13 14:20:00,111.23,111.26,111.19,111.24,10582.0,96.2176,96.2435,96.183,96.2262,10582.0
2017-06-13 14:25:00,111.24,111.24,111.21,111.23,1635.0,96.2262,96.2262,96.2003,96.2176,1635.0
2017-06-13 14:30:00,111.23,111.23,111.11,111.16,13584.0,96.2176,96.2176,96.1138,96.157,13584.0
2017-06-13 14:35:00,111.15,111.25,111.15,111.25,7534.0,96.1484,96.2349,96.1484,96.2349,7534.0
2017-06-13 14:40:00,111.25,111.25,111.2,111.22,8908.0,96.2349,96.2349,96.1916,96.2089,8908.0
2017-06-13 14:45:00,111.2,111.24,111.2,111.21,8424.0,96.1916,96.2262,96.1916,96.2003,8424.0
2017-06-13 14:50:00,111.23,111.23,111.2,111.2,7514.0,96.2176,96.2176,96.1916,96.1916,7514.0
2017-06-13 14:55:00,111.2,111.21,111.1,111.12,8295.0,96.1916,96.2003,96.1051,96.1224,8295.0
2017-06-13 15:00:00,111.12,111.17,111.12,111.16,9931.0,96.1224,96.1657,96.1224,96.157,9931.0
2017-06-13 15:05:00,111.13,111.18,111.13,111.16,6695.0,96.1311,96.1743,96.1311,96.157,6695.0
2017-06-13 15:10:00,111.18,111.29,111.17,111.29,8415.0,96.1743,96.2695,96.1657,96.2695,8415.0
2017-06-13 15:15:00,111.29,111.32,111.28,111.32,13413.0,96.2695,96.2954,96.2608,96.2954,13413.0
2017-06-13 15:20:00,111.33,111.48,111.33,111.48,17929.0,96.3041,96.4338,96.3041,96.4338,17929.0
2017-06-13 15:25:00,111.49,111.57,111.47,111.55,12040.0,96.4425,96.5117,96.4252,96.4944,12040.0
2017-06-13 15:30:00,111.54,111.56,111.48,111.51,23183.0,96.4857,96.503,96.4338,96.4598,23183.0
2017-06-13 15:35:00,111.51,111.52,111.46,111.5,22321.0,96.4598,96.4684,96.4165,96.4511,22321.0
2017-06-13 15:40:00,111.51,111.51,111.4,111.46,28288.0,96.4598,96.4598,96.3646,96.4165,28288.0
2017-06-13 15:45:00,111.45,111.53,111.41,111.49,22835.0,96.4079,96.4771,96.3733,96.4425,22835.0
2017-06-13 15:50:00,111.49,111.51,111.41,111.45,31609.0,96.4425,96.4598,96.3733,96.4079,31609.0
2017-06-13 15:55:00,111.46,111.58,111.43,111.58,86764.0,96.4165,96.5203,96.3906,96.5203,86764.0
2017-06-14 09:30:00,111.68,111.71,111.43,111.57,14698.0,96.6069,96.6328,96.3906,96.5117,14698.0
2017-06-14 09:35:00,111.58,111.63,111.48,111.59,5832.0,96.5203,96.5636,96.4338,96.529,5832.0
2017-06-14 09:40:00,111.58,111.69,111.52,111.53,3500.0,96.5203,96.6155,96.4684,96.4771,3500.0
2017-06-14 09:45:00,111.52,111.53,111.31,111.37,6407.0,96.4684,96.4771,96.2868,96.3387,6407.0
2017-06-14 09:50:00,111.37,111.41,111.32,111.32,10243.0,96.3387,96.3733,96.2954,96.2954,10243.0
2017-06-14 09:55:00,111.36,111.45,111.3,111.3,8818.0,96.33,96.4079,96.2781,96.2781,8818.0
2017-06-14 10:00:00,111.27,111.31,111.22,111.27,6950.0,96.2522,96.2868,96.2089,96.2522,6950.0
2017-06-14 10:05:00,111.27,111.31,111.17,111.17,6163.0,96.2522,96.2868,96.1657,96.1657,6163.0
2017-06-14 10:10:00,111.2,111.2,111.13,111.15,3602.0,96.1916,96.1916,96.1311,96.1484,3602.0
2017-06-14 10:15:00,111.16,111.2,111.09,111.15,6138.0,96.157,96.1916,96.0965,96.1484,6138.0
2017-06-14 10:20:00,111.12,111.2,111.1,111.1,6765.0,96.1224,96.1916,96.1051,96.1051,6765.0
2017-06-14 10:25:00,111.09,111.19,111.06,111.16,4012.0,96.0965,96.183,96.0705,96.157,4012.0
2017-06-14 10:30:00,111.2,111.21,111.09,111.15,9100.0,96.1916,96.2003,96.0965,96.1484,9100.0
2017-06-14 10:35:00,111.16,111.19,111.09,111.15,2105.0,96.157,96.183,96.0965,96.1484,2105.0
2017-06-14 10:40:00,111.14,111.19,111.09,111.13,6600.0,96.1397,96.183,96.0965,96.1311,6600.0
2017-06-14 10:45:00,111.12,111.18,111.07,111.18,4535.0,96.1224,96.1743,96.0792,96.1743,4535.0
2017-06-14 10:50:00,111.15,111.16,111.12,111.16,3100.0,96.1484,96.157,96.1224,96.157,3100.0
2017-06-14 10:55:00,111.16,111.21,111.13,111.2,3300.0,96.157,96.2003,96.1311,96.1916,3300.0
2017-06-14 11:00:00,111.22,111.22,111.16,111.17,6000.0,96.2089,96.2089,96.157,96.1657,6000.0
2017-06-14 11:05:00,111.18,111.26,111.18,111.2,5808.0,96.1743,96.2435,96.1743,96.1916,5808.0
2017-06-14 11:10:00,111.19,111.29,111.17,111.22,8149.0,96.183,96.2695,96.1657,96.2089,8149.0
2017-06-14 11:15:00,111.24,111.35,111.23,111.28,8056.0,96.2262,96.3214,96.2176,96.2608,8056.0
2017-06-14 11:20:00,111.3,111.42,111.28,111.39,3457.0,96.2781,96.3819,96.2608,96.356,3457.0
2017-06-14 11:25:00,111.39,111.48,111.35,111.38,12261.0,96.356,96.4338,96.3214,96.3473,12261.0
2017-06-14 11:30:00,111.37,111.52,111.37,111.43,9718.0,96.3387,96.4684,96.3387,96.3906,9718.0
2017-06-14 11:35:00,111.39,111.39,111.31,111.38,5709.0,96.356,96.356,96.2868,96.3473,5709.0
2017-06-14 11:40:00,111.39,111.4,111.26,111.26,3520.0,96.356,96.3646,96.2435,96.2435,3520.0
2017-06-14 11:45:00,111.27,111.46,111.27,111.42,9981.0,96.2522,96.4165,96.2522,96.3819,9981.0
2017-06-14 11:50:00,111.4,111.4,111.26,111.26,2000.0,96.3646,96.3646,96.2435,96.2435,2000.0
2017-06-14 11:55:00,111.26,111.3,111.26,111.29,3647.0,96.2435,96.2781,96.2435,96.2695,3647.0
2017-06-14 12:00:00,111.3,111.3,111.22,111.22,5706.0,96.2781,96.2781,96.2089,96.2089,5706.0
2017-06-14 12:05:00,111.21,111.21,111.14,111.17,11284.0,96.2003,96.2003,96.1397,96.1657,11284.0
2017-06-14 12:10:00,111.15,111.26,111.14,111.23,11817.0,96.1484,96.2435,96.1397,96.2176,11817.0
2017-06-14 12:15:00,111.25,111.29,111.16,111.28,9884.0,96.2349,96.2695,96.157,96.2608,9884.0
2017-06-14 12:20:00,111.31,111.31,111.23,111.26,3100.0,96.2868,96.2868,96.2176,96.2435,3100.0
2017-06-14 12:25:00,111.27,111.34,111.22,111.31,4984.0,96.2522,96.3127,96.2089,96.2868,4984.0
2017-06-14 12:30:00,111.34,111.36,111.24,111.31,11721.0,96.3127,96.33,96.2262,96.2868,11721.0
2017-06-14 12:35:00,111.32,111.37,111.32,111.33,5337.0,96.2954,96.3387,96.2954,96.3041,5337.0
2017-06-14 12:40:00,111.34,111.36,111.33,111.33,900.0,96.3127,96.33,96.3041,96.3041,900.0
2017-06-14 12:45:00,111.33,111.38,111.29,111.33,8144.0,96.3041,96.3473,96.2695,96.3041,8144.0
2017-06-14 12:50:00,111.33,111.33,111.22,111.23,5107.0,96.3041,96.3041,96.2089,96.2176,5107.0
2017-06-14 12:55:00,111.24,111.33,111.24,111.33,4941.0,96.2262,96.3041,96.2262,96.3041,4941.0
2017-06-14 13:00:00,111.32,111.38,111.32,111.37,2298.0,96.2954,96.3473,96.2954,96.3387,2298.0
2017-06-14 13:05:00,111.38,111.46,111.35,111.36,9637.0,96.3473,96.4165,96.3214,96.33,9637.0
2017-06-14 13:10:00,111.29,111.35,111.29,111.33,1325.0,96.2695,96.3214,96.2695,96.3041,1325.0
2017-06-14 13:15:00,111.31,111.34,111.26,111.28,4073.0,96.2868,96.3127,96.2435,96.2608,4073.0
2017-06-14 13:20:00,111.28,111.3,111.27,111.27,3151.0,96.2608,96.2781,96.2522,96.2522,3151.0
2017-06-14 13:25:00,111.24,111.3,111.24,111.3,3822.0,96.2262,96.2781,96.2262,96.2781,3822.0
2017-06-14 13:30:00,111.29,111.34,111.29,111.31,3114.0,96.2695,96.3127,96.2695,96.2868,3114.0
2017-06-14 13:35:00,111.3,111.3,111.25,111.29,5405.0,96.2781,96.2781,96.2349,96.2695,5405.0
2017-06-14 13:40:00,111.31,111.41,111.31,111.39,15911.0,96.2868,96.3733,96.2868,96.356,15911.0
2017-06-14 13:45:00,111.39,111.46,111.35,111.38,3804.0,96.356,96.4165,96.3214,96.3473,3804.0
2017-06-14 13:50:00,111.32,111.32,111.23,111.23,2705.0,96.2954,96.2954,96.2176,96.2176,2705.0
2017-06-14 13:55:00,111.23,111.33,111.22,111.32,5608.0,96.2176,96.3041,96.2089,96.2954,5608.0
2017-06-14 14:00:00,111.34,111.35,111.23,111.29,5166.0,96.3127,96.3214,96.2176,96.2695,5166.0
2017-06-14 14:05:00,111.32,111.46,111.32,111.39,6491.0,96.2954,96.4165,96.2954,96.356,6491.0
2017-06-14 14:10:00,111.4,111.47,111.32,111.44,5500.0,96.3646,96.4252,96.2954,96.3992,5500.0
2017-06-14 14:15:00,111.44,111.48,111.27,111.32,6875.0,96.3992,96.4338,96.2522,96.2954,6875.0
2017-06-14 14:20:00,111.3,111.4,111.24,111.33,10449.0,96.2781,96.3646,96.2262,96.3041,10449.0
2017-06-14 14:25:00,111.32,111.37,111.28,111.33,1900.0,96.2954,96.3387,96.2608,96.3041,1900.0
2017-06-14 14:30:00,111.33,111.38,111.27,111.3,7919.0,96.3041,96.3473,96.2522,96.2781,7919.0
2017-06-14 14:35:00,111.28,111.35,111.24,111.28,19059.0,96.2608,96.3214,96.2262,96.2608,19059.0
2017-06-14 14:40:00,111.3,111.3,111.05,111.07,7511.0,96.2781,96.2781,96.0619,96.0792,7511.0
2017-06-14 14:45:00,111.09,111.19,111.03,111.1,15220.0,96.0965,96.183,96.0446,96.1051,15220.0
2017-06-14 14:50:00,111.13,111.19,111.09,111.12,10269.0,96.1311,96.183,96.0965,96.1224,10269.0
2017-06-14 14:55:00,111.11,111.13,111.04,111.04,4441.0,96.1138,96.1311,96.0532,96.0532,4441.0
2017-06-14 15:00:00,111.07,111.15,111.03,111.13,7919.0,96.0792,96.1484,96.0446,96.1311,7919.0
2017-06-14 15:05:00,111.13,111.21,111.13,111.13,9600.0,96.1311,96.2003,96.1311,96.1311,9600.0
2017-06-14 15:10:00,111.13,111.23,111.11,111.15,14963.0,96.1311,96.2176,96.1138,96.1484,14963.0
2017-06-14 15:15:00,111.15,111.28,111.15,111.25,6882.0,96.1484,96.2608,96.1484,96.2349,6882.0
2017-06-14 15:20:00,111.26,111.27,111.2,111.24,10957.0,96.2435,96.2522,96.1916,96.2262,10957.0
2017-06-14 15:25:00,111.23,111.24,111.18,111.23,14476.0,96.2176,96.2262,96.1743,96.2176,14476.0
2017-06-14 15:30:00,111.23,111.3,111.17,111.26,17888.0,96.2176,96.2781,96.1657,96.2435,17888.0
2017-06-14 15:35:00,111.26,111.29,111.19,111.22,8660.0,96.2435,96.2695,96.183,96.2089,8660.0
2017-06-14 15:40:00,111.22,111.24,111.16,111.22,15944.0,96.2089,96.2262,96.157,96.2089,15944.0
2017-06-14 15:45:00,111.2,111.35,111.15,111.35,23164.0,96.1916,96.3214,96.1484,96.3214,23164.0
2017-06-14 15:50:00,111.35,111.42,111.27,111.41,20241.0,96.3214,96.3819,96.2522,96.3733,20241.0
2017-06-14 15:55:00,111.41,111.51,111.29,111.51,72922.0,96.3733,96.4598,96.2695,96.4598,72922.0
2017-06-15 09:30:00,110.47,111.46,110.47,111.34,14851.0,95.5602,96.4165,95.5602,96.3127,14851.0
2017-06-15 09:35:00,111.25,111.4,111.07,111.34,19278.0,96.2349,96.3646,96.0792,96.3127,19278.0
2017-06-15 09:40:00,111.33,111.45,111.03,111.05,11990.0,96.3041,96.4079,96.0446,96.0619,11990.0
2017-06-15 09:45:00,111.0,111.21,110.99,111.13,11103.0,96.0186,96.2003,96.01,96.1311,11103.0
2017-06-15 09:50:00,111.09,111.14,110.96,111.14,37400.0,96.0965,96.1397,95.984,96.1397,37400.0
2017-06-15 09:55:00,111.11,111.25,111.05,111.21,12381.0,96.1138,96.2349,96.0619,96.2003,12381.0
2017-06-15 10:00:00,111.22,111.23,110.89,110.9,44473.0,96.2089,96.2176,95.9235,95.9321,44473.0
2017-06-15 10:05:00,110.85,110.99,110.79,110.99,15866.0,95.8889,96.01,95.837,96.01,15866.0
2017-06-15 10:10:00,110.99,111.0,110.91,110.98,18204.0,96.01,96.0186,95.9408,96.0013,18204.0
2017-06-15 10:15:00,110.95,111.15,110.93,111.07,21476.0,95.9754,96.1484,95.9581,96.0792,21476.0
2017-06-15 10:20:00,111.09,111.13,111.04,111.08,18090.0,96.0965,96.1311,96.0532,96.0878,18090.0
2017-06-15 10:25:00,111.1,111.13,111.05,111.12,5374.0,96.1051,96.1311,96.0619,96.1224,5374.0
2017-06-15 10:30:00,111.13,111.13,111.07,111.08,12374.0,96.1311,96.1311,96.0792,96.0878,12374.0
2017-06-15 10:35:00,111.08,111.13,111.07,111.07,9679.0,96.0878,96.1311,96.0792,96.0792,9679.0
2017-06-15 10:40:00,111.08,111.15,111.07,111.08,11100.0,96.0878,96.1484,96.0792,96.0878,11100.0
2017-06-15 10:45:00,111.1,111.15,111.07,111.09,10327.0,96.1051,96.1484,96.0792,96.0965,10327.0
2017-06-15 10:50:00,111.1,111.11,111.06,111.09,13920.0,96.1051,96.1138,96.0705,96.0965,13920.0
2017-06-15 10:55:00,111.07,111.28,111.06,111.28,11800.0,96.0792,96.2608,96.0705,96.2608,11800.0
2017-06-15 11:00:00,111.31,111.48,111.24,111.34,16314.0,96.2868,96.4338,96.2262,96.3127,16314.0
2017-06-15 11:05:00,111.36,111.37,111.29,111.3,2365.0,96.33,96.3387,96.2695,96.2781,2365.0
2017-06-15 11:10:00,111.27,111.41,111.27,111.37,4642.0,96.2522,96.3733,96.2522,96.3387,4642.0
2017-06-15 11:15:00,111.35,111.39,111.3,111.32,2900.0,96.3214,96.356,96.2781,96.2954,2900.0
2017-06-15 11:20:00,111.31,111.49,111.31,111.49,4585.0,96.2868,96.4425,96.2868,96.4425,4585.0
2017-06-15 11:25:00,111.44,111.62,111.44,111.62,6432.0,96.3992,96.5549,96.3992,96.5549,6432.0
2017-06-15 11:30:00,111.59,111.62,111.54,111.57,14058.0,96.529,96.5549,96.4857,96.5117,14058.0
2017-06-15 11:35:00,111.58,111.58,111.48,111.54,3000.0,96.5203,96.5203,96.4338,96.4857,3000.0
2017-06-15 11:40:00,111.53,111.57,111.53,111.54,2008.0,96.4771,96.5117,96.4771,96.4857,2008.0
2017-06-15 11:45:00,111.53,111.53,111.46,111.51,3900.0,96.4771,96.4771,96.4165,96.4598,3900.0
2017-06-15 11:50:00,111.52,111.53,111.43,111.46,2166.0,96.4684,96.4771,96.3906,96.4165,2166.0
2017-06-15 11:55:00,111.45,111.47,111.36,111.36,4717.0,96.4079,96.4252,96.33,96.33,4717.0
2017-06-15 12:00:00,111.34,111.39,111.34,111.34,617.0,96.3127,96.356,96.3127,96.3127,617.0
2017-06-15 12:05:00,111.33,111.33,111.22,111.22,4400.0,96.3041,96.3041,96.2089,96.2089,4400.0
2017-06-15 12:10:00,111.22,111.25,111.17,111.25,3184.0,96.2089,96.2349,96.1657,96.2349,3184.0
2017-06-15 12:15:00,111.23,111.23,111.18,111.18,1500.0,96.2176,96.2176,96.1743,96.1743,1500.0
2017-06-15 12:20:00,111.2,111.2,111.1,111.19,3102.0,96.1916,96.1916,96.1051,96.183,3102.0
2017-06-15 12:25:00,111.17,111.26,111.12,111.25,7766.0,96.1657,96.2435,96.1224,96.2349,7766.0
2017-06-15 12:30:00,111.27,111.34,111.25,111.34,3200.0,96.2522,96.3127,96.2349,96.3127,3200.0
2017-06-15 12:35:00,111.35,111.36,111.34,111.35,854.0,96.3214,96.33,96.3127,96.3214,854.0
2017-06-15 12:40:00,111.37,111.49,111.34,111.46,9153.0,96.3387,96.4425,96.3127,96.4165,9153.0
2017-06-15 12:45:00,111.49,111.53,111.35,111.35,4573.0,96.4425,96.4771,96.3214,96.3214,4573.0
2017-06-15 12:50:00,111.4,111.46,111.4,111.43,1000.0,96.3646,96.4165,96.3646,96.3906,1000.0
2017-06-15 12:55:00,111.43,111.45,111.35,111.36,3397.0,96.3906,96.4079,96.3214,96.33,3397.0
2017-06-15 13:00:00,111.36,111.46,111.36,111.43,2312.0,96.33,96.4165,96.33,96.3906,2312.0
2017-06-15 13:05:00,111.41,111.42,111.34,111.34,2644.0,96.3733,96.3819,96.3127,96.3127,2644.0
2017-06-15 13:10:00,111.34,111.4,111.34,111.4,3816.0,96.3127,96.3646,96.3127,96.3646,3816.0
2017-06-15 13:15:00,111.39,111.39,111.37,111.37,1600.0,96.356,96.356,96.3387,96.3387,1600.0
2017-06-15 13:20:00,111.38,111.39,111.34,111.39,4147.0,96.3473,96.356,96.3127,96.356,4147.0
2017-06-15 13:25:00,111.41,111.41,111.34,111.35,1116.0,96.3733,96.3733,96.3127,96.3214,1116.0
2017-06-15 13:30:00,111.36,111.45,111.36,111.45,3468.0,96.33,96.4079,96.33,96.4079,3468.0
2017-06-15 13:35:00,111.42,111.44,111.37,111.37,3825.0,96.3819,96.3992,96.3387,96.3387,3825.0
2017-06-15 13:40:00,111.37,111.39,111.29,111.31,3025.0,96.3387,96.356,96.2695,96.2868,3025.0
2017-06-15 13:45:00,111.3,111.45,111.3,111.43,3796.0,96.2781,96.4079,96.2781,96.3906,3796.0
2017-06-15 13:50:00,111.43,111.49,111.43,111.49,1513.0,96.3906,96.4425,96.3906,96.4425,1513.0
2017-06-15 13:55:00,111.5,111.5,111.39,111.4,2787.0,96.4511,96.4511,96.356,96.3646,2787.0
2017-06-15 14:00:00,111.38,111.39,111.3,111.31,4800.0,96.3473,96.356,96.2781,96.2868,4800.0
2017-06-15 14:05:00,111.3,111.34,111.2,111.2,5910.0,96.2781,96.3127,96.1916,96.1916,5910.0
2017-06-15 14:10:00,111.21,111.24,111.2,111.24,3993.0,96.2003,96.2262,96.1916,96.2262,3993.0
2017-06-15 14:15:00,111.24,111.24,111.2,111.24,4755.0,96.2262,96.2262,96.1916,96.2262,4755.0
2017-06-15 14:20:00,111.23,111.33,111.22,111.32,6490.0,96.2176,96.3041,96.2089,96.2954,6490.0
2017-06-15 14:25:00,111.31,111.44,111.31,111.33,5393.0,96.2868,96.3992,96.2868,96.3041,5393.0
2017-06-15 14:30:00,111.34,111.35,111.32,111.32,1701.0,96.3127,96.3214,96.2954,96.2954,1701.0
2017-06-15 14:35:00,111.32,111.33,111.2,111.27,9265.0,96.2954,96.3041,96.1916,96.2522,9265.0
2017-06-15 14:40:00,111.27,111.3,111.22,111.23,7309.0,96.2522,96.2781,96.2089,96.2176,7309.0
2017-06-15 14:45:00,111.2,111.28,111.2,111.26,8803.0,96.1916,96.2608,96.1916,96.2435,8803.0
2017-06-15 14:50:00,111.26,111.29,111.21,111.23,7221.0,96.2435,96.2695,96.2003,96.2176,7221.0
2017-06-15 14:55:00,111.23,111.25,111.2,111.24,6326.0,96.2176,96.2349,96.1916,96.2262,6326.0
2017-06-15 15:00:00,111.26,111.32,111.24,111.27,6107.0,96.2435,96.2954,96.2262,96.2522,6107.0
2017-06-15 15:05:00,111.3,111.33,111.25,111.33,6489.0,96.2781,96.3041,96.2349,96.3041,6489.0
2017-06-15 15:10:00,111.32,111.32,111.24,111.24,6395.0,96.2954,96.2954,96.2262,96.2262,6395.0
2017-06-15 15:15:00,111.23,111.24,111.19,111.2,8026.0,96.2176,96.2262,96.183,96.1916,8026.0
2017-06-15 15:20:00,111.21,111.25,111.21,111.23,7866.0,96.2003,96.2349,96.2003,96.2176,7866.0
2017-06-15 15:25:00,111.23,111.29,111.22,111.26,8262.0,96.2176,96.2695,96.2089,96.2435,8262.0
2017-06-15 15:30:00,111.25,111.41,111.13,111.31,20505.0,96.2349,96.3733,96.1311,96.2868,20505.0
2017-06-15 15:35:00,111.3,111.34,111.2,111.24,23311.0,96.2781,96.3127,96.1916,96.2262,23311.0
2017-06-15 15:40:00,111.24,111.28,111.22,111.25,15609.0,96.2262,96.2608,96.2089,96.2349,15609.0
2017-06-15 15:45:00,111.23,111.36,111.22,111.36,48970.0,96.2176,96.33,96.2089,96.33,48970.0
2017-06-15 15:50:00,111.36,111.36,111.24,111.28,24826.0,96.33,96.33,96.2262,96.2608,24826.0
2017-06-15 15:55:00,111.28,111.36,111.26,111.36,47514.0,96.2608,96.33,96.2435,96.33,47514.0
2017-06-16 09:30:00,111.2,111.67,111.2,111.67,230412.0,96.1916,96.5982,96.1916,96.5982,230412.0
2017-06-16 09:35:00,111.69,111.74,111.32,111.39,7103.0,96.6155,96.6588,96.2954,96.356,7103.0
2017-06-16 09:40:00,111.39,111.4,111.08,111.18,28494.0,96.356,96.3646,96.0878,96.1743,28494.0
2017-06-16 09:45:00,111.14,111.26,111.14,111.24,9000.0,96.1397,96.2435,96.1397,96.2262,9000.0
2017-06-16 09:50:00,111.26,111.26,111.02,111.09,32701.0,96.2435,96.2435,96.0359,96.0965,32701.0
2017-06-16 09:55:00,111.14,111.15,110.96,111.04,17689.0,96.1397,96.1484,95.984,96.0532,17689.0
2017-06-16 10:00:00,111.06,111.1,110.97,111.0,7658.0,96.0705,96.1051,95.9927,96.0186,7658.0
2017-06-16 10:05:00,111.03,111.12,111.0,111.11,18295.0,96.0446,96.1224,96.0186,96.1138,18295.0
2017-06-16 10:10:00,111.13,111.16,111.02,111.11,9943.0,96.1311,96.157,96.0359,96.1138,9943.0
2017-06-16 10:15:00,111.12,111.13,111.0,111.0,26334.0,96.1224,96.1311,96.0186,96.0186,26334.0
2017-06-16 10:20:00,110.97,111.04,110.92,111.04,14466.0,95.9927,96.0532,95.9494,96.0532,14466.0
2017-06-16 10:25:00,111.07,111.11,110.99,111.1,6916.0,96.0792,96.1138,96.01,96.1051,6916.0
2017-06-16 10:30:00,111.09,111.17,111.07,111.13,7805.0,96.0965,96.1657,96.0792,96.1311,7805.0
2017-06-16 10:35:00,111.15,111.18,111.1,111.17,7829.0,96.1484,96.1743,96.1051,96.1657,7829.0
2017-06-16 10:40:00,111.14,111.18,111.12,111.12,3052.0,96.1397,96.1743,96.1224,96.1224,3052.0
2017-06-16 10:45:00,111.14,111.17,111.09,111.16,15075.0,96.1397,96.1657,96.0965,96.157,15075.0
2017-06-16 10:50:00,111.15,111.17,111.01,111.01,55636.0,96.1484,96.1657,96.0273,96.0273,55636.0
2017-06-16 10:55:00,110.98,111.03,110.96,111.03,25081.0,96.0013,96.0446,95.984,96.0446,25081.0
2017-06-16 11:00:00,111.04,111.06,110.99,110.99,6500.0,96.0532,96.0705,96.01,96.01,6500.0
2017-06-16 11:05:00,110.99,111.02,110.96,110.96,7357.0,96.01,96.0359,95.984,95.984,7357.0
2017-06-16 11:10:00,110.97,111.0,110.96,111.0,3986.0,95.9927,96.0186,95.984,96.0186,3986.0
2017-06-16 11:15:00,110.98,110.99,110.94,110.97,2000.0,96.0013,96.01,95.9667,95.9927,2000.0
2017-06-16 11:20:00,110.97,111.0,110.92,110.94,8200.0,95.9927,96.0186,95.9494,95.9667,8200.0
2017-06-16 11:25:00,110.91,110.94,110.89,110.92,17905.0,95.9408,95.9667,95.9235,95.9494,17905.0
2017-06-16 11:30:00,110.92,110.93,110.86,110.91,34746.0,95.9494,95.9581,95.8975,95.9408,34746.0
2017-06-16 11:35:00,110.89,110.9,110.86,110.87,7205.0,95.9235,95.9321,95.8975,95.9062,7205.0
2017-06-16 11:40:00,110.9,110.95,110.88,110.95,3365.0,95.9321,95.9754,95.9148,95.9754,3365.0
2017-06-16 11:45:00,110.94,110.94,110.84,110.86,4477.0,95.9667,95.9667,95.8802,95.8975,4477.0
2017-06-16 11:50:00,110.87,110.92,110.86,110.91,6113.0,95.9062,95.9494,95.8975,95.9408,6113.0
2017-06-16 11:55:00,110.91,111.03,110.91,111.01,4087.0,95.9408,96.0446,95.9408,96.0273,4087.0
2017-06-16 12:00:00,111.03,111.07,111.0,111.05,5841.0,96.0446,96.0792,96.0186,96.0619,5841.0
2017-06-16 12:05:00,111.05,111.08,111.02,111.02,5857.0,96.0619,96.0878,96.0359,96.0359,5857.0
2017-06-16 12:10:00,111.02,111.04,111.01,111.03,4115.0,96.0359,96.0532,96.0273,96.0446,4115.0
2017-06-16 12:15:00,111.02,111.05,111.01,111.04,4776.0,96.0359,96.0619,96.0273,96.0532,4776.0
2017-06-16 12:20:00,111.05,111.06,111.03,111.05,4575.0,96.0619,96.0705,96.0446,96.0619,4575.0
2017-06-16 12:25:00,111.04,111.06,111.04,111.05,9648.0,96.0532,96.0705,96.0532,96.0619,9648.0
2017-06-16 12:30:00,111.04,111.05,110.99,111.0,7885.0,96.0532,96.0619,96.01,96.0186,7885.0
2017-06-16 12:35:00,110.99,111.01,110.97,110.98,3110.0,96.01,96.0273,95.9927,96.0013,3110.0
2017-06-16 12:40:00,110.97,111.02,110.97,111.02,7620.0,95.9927,96.0359,95.9927,96.0359,7620.0
2017-06-16 12:45:00,111.01,111.01,110.96,110.96,2895.0,96.0273,96.0273,95.984,95.984,2895.0
2017-06-16 12:50:00,110.95,110.99,110.94,110.99,4304.0,95.9754,96.01,95.9667,96.01,4304.0
2017-06-16 12:55:00,110.98,110.98,110.95,110.95,2408.0,96.0013,96.0013,95.9754,95.9754,2408.0
2017-06-16 13:00:00,110.94,111.02,110.94,111.02,4633.0,95.9667,96.0359,95.9667,96.0359,4633.0
2017-06-16 13:05:00,111.02,111.04,110.92,110.96,14374.0,96.0359,96.0532,95.9494,95.984,14374.0
2017-06-16 13:10:00,110.94,110.94,110.91,110.92,4406.0,95.9667,95.9667,95.9408,95.9494,4406.0
2017-06-16 13:15:00,110.91,110.96,110.91,110.96,5802.0,95.9408,95.984,95.9408,95.984,5802.0
2017-06-16 13:20:00,110.98,111.03,110.98,111.03,5416.0,96.0013,96.0446,96.0013,96.0446,5416.0
2017-06-16 13:25:00,111.04,111.08,111.02,111.02,1624.0,96.0532,96.0878,96.0359,96.0359,1624.0
2017-06-16 13:30:00,111.01,111.04,111.0,111.02,6269.0,96.0273,96.0532,96.0186,96.0359,6269.0
2017-06-16 13:35:00,111.01,111.04,111.0,111.04,7133.0,96.0273,96.0532,96.0186,96.0532,7133.0
2017-06-16 13:40:00,111.05,111.06,111.0,111.04,3963.0,96.0619,96.0705,96.0186,96.0532,3963.0
2017-06-16 13:45:00,111.03,111.04,111.0,111.01,2186.0,96.0446,96.0532,96.0186,96.0273,2186.0
2017-06-16 13:50:00,111.01,111.02,110.97,110.99,10218.0,96.0273,96.0359,95.9927,96.01,10218.0
2017-06-16 13:55:00,111.0,111.07,111.0,111.07,4900.0,96.0186,96.0792,96.0186,96.0792,4900.0
2017-06-16 14:00:00,111.07,111.08,111.03,111.08,8823.0,96.0792,96.0878,96.0446,96.0878,8823.0
2017-06-16 14:05:00,111.07,111.08,111.06,111.07,4521.0,96.0792,96.0878,96.0705,96.0792,4521.0
2017-06-16 14:10:00,111.08,111.11,111.05,111.07,23533.0,96.0878,96.1138,96.0619,96.0792,23533.0
2017-06-16 14:15:00,111.06,111.08,111.05,111.07,3700.0,96.0705,96.0878,96.0619,96.0792,3700.0
2017-06-16 14:20:00,111.07,111.08,111.0,111.07,10210.0,96.0792,96.0878,96.0186,96.0792,10210.0
2017-06-16 14:25:00,111.07,111.14,111.05,111.13,4735.0,96.0792,96.1397,96.0619,96.1311,4735.0
2017-06-16 14:30:00,111.13,111.13,111.08,111.08,5085.0,96.1311,96.1311,96.0878,96.0878,5085.0
2017-06-16 14:35:00,111.09,111.1,111.03,111.05,10003.0,96.0965,96.1051,96.0446,96.0619,10003.0
2017-06-16 14:40:00,111.05,111.05,111.03,111.04,6941.0,96.0619,96.0619,96.0446,96.0532,6941.0
2017-06-16 14:45:00,111.04,111.05,111.02,111.02,6794.0,96.0532,96.0619,96.0359,96.0359,6794.0
2017-06-16 14:50:00,111.03,111.06,111.02,111.05,12796.0,96.0446,96.0705,96.0359,96.0619,12796.0
2017-06-16 14:55:00,111.06,111.06,111.03,111.04,9474.0,96.0705,96.0705,96.0446,96.0532,9474.0
2017-06-16 15:00:00,111.05,111.05,110.98,111.0,29247.0,96.0619,96.0619,96.0013,96.0186,29247.0
2017-06-16 15:05:00,111.0,111.02,110.99,111.0,20308.0,96.0186,96.0359,96.01,96.0186,20308.0
2017-06-16 15:10:00,111.0,111.01,110.95,110.95,21702.0,96.0186,96.0273,95.9754,95.9754,21702.0
2017-06-16 15:15:00,110.95,111.04,110.94,111.04,22965.0,95.9754,96.0532,95.9667,96.0532,22965.0
2017-06-16 15:20:00,111.02,111.07,111.02,111.05,13528.0,96.0359,96.0792,96.0359,96.0619,13528.0
2017-06-16 15:25:00,111.05,111.05,110.99,111.01,11904.0,96.0619,96.0619,96.01,96.0273,11904.0
2017-06-16 15:30:00,111.01,111.01,110.98,110.99,42010.0,96.0273,96.0273,96.0013,96.01,42010.0
2017-06-16 15:35:00,111.0,111.08,110.99,111.08,30511.0,96.0186,96.0878,96.01,96.0878,30511.0
2017-06-16 15:40:00,111.08,111.11,111.08,111.09,18417.0,96.0878,96.1138,96.0878,96.0965,18417.0
2017-06-16 15:45:00,111.09,111.13,111.04,111.05,54345.0,96.0965,96.1311,96.0532,96.0619,54345.0
2017-06-16 15:50:00,111.06,111.11,111.04,111.1,60938.0,96.0705,96.1138,96.0532,96.1051,60938.0
2017-06-16 15:55:00,111.11,111.19,111.1,111.15,240761.0,96.1138,96.183,96.1051,96.1484,240761.0
2017-06-19 09:30:00,111.51,111.57,111.25,111.26,48836.0,96.4598,96.5117,96.2349,96.2435,48836.0
2017-06-19 09:35:00,111.25,111.32,111.16,111.19,35495.0,96.2349,96.2954,96.157,96.183,35495.0
2017-06-19 09:40:00,111.12,111.37,111.11,111.21,27810.0,96.1224,96.3387,96.1138,96.2003,27810.0
2017-06-19 09:45:00,111.21,111.32,111.08,111.29,54356.0,96.2003,96.2954,96.0878,96.2695,54356.0
2017-06-19 09:50:00,111.15,111.15,111.09,111.11,9608.0,96.1484,96.1484,96.0965,96.1138,9608.0
2017-06-19 09:55:00,111.14,111.21,111.1,111.18,7820.0,96.1397,96.2003,96.1051,96.1743,7820.0
2017-06-19 10:00:00,111.17,111.34,111.1,111.27,11075.0,96.1657,96.3127,96.1051,96.2522,11075.0
2017-06-19 10:05:00,111.28,111.31,111.16,111.25,11333.0,96.2608,96.2868,96.157,96.2349,11333.0
2017-06-19 10:10:00,111.25,111.35,111.19,111.33,9110.0,96.2349,96.3214,96.183,96.3041,9110.0
2017-06-19 10:15:00,111.34,111.35,111.21,111.34,17915.0,96.3127,96.3214,96.2003,96.3127,17915.0
2017-06-19 10:20:00,111.34,111.36,111.25,111.28,27426.0,96.3127,96.33,96.2349,96.2608,27426.0
2017-06-19 10:25:00,111.33,111.33,111.15,111.25,10779.0,96.3041,96.3041,96.1484,96.2349,10779.0
2017-06-19 10:30:00,111.21,111.32,111.21,111.26,11178.0,96.2003,96.2954,96.2003,96.2435,11178.0
2017-06-19 10:35:00,111.26,111.27,111.2,111.23,26600.0,96.2435,96.2522,96.1916,96.2176,26600.0
2017-06-19 10:40:00,111.22,111.28,111.15,111.27,12566.0,96.2089,96.2608,96.1484,96.2522,12566.0
2017-06-19 10:45:00,111.28,111.28,111.08,111.17,12612.0,96.2608,96.2608,96.0878,96.1657,12612.0
2017-06-19 10:50:00,111.2,111.23,111.08,111.09,6522.0,96.1916,96.2176,96.0878,96.0965,6522.0
2017-06-19 10:55:00,111.12,111.24,111.1,111.15,12253.0,96.1224,96.2262,96.1051,96.1484,12253.0
2017-06-19 11:00:00,111.12,111.2,111.07,111.07,5477.0,96.1224,96.1916,96.0792,96.0792,5477.0
2017-06-19 11:05:00,111.06,111.2,111.02,111.17,5941.0,96.0705,96.1916,96.0359,96.1657,5941.0
2017-06-19 11:10:00,111.17,111.22,111.07,111.09,7514.0,96.1657,96.2089,96.0792,96.0965,7514.0
2017-06-19 11:15:00,111.05,111.15,111.05,111.12,6458.0,96.0619,96.1484,96.0619,96.1224,6458.0
2017-06-19 11:20:00,111.15,111.2,111.09,111.13,6558.0,96.1484,96.1916,96.0965,96.1311,6558.0
2017-06-19 11:25:00,111.12,111.13,111.01,111.01,22629.0,96.1224,96.1311,96.0273,96.0273,22629.0
2017-06-19 11:30:00,111.03,111.1,111.01,111.09,5029.0,96.0446,96.1051,96.0273,96.0965,5029.0
2017-06-19 11:35:00,111.07,111.15,111.07,111.09,4500.0,96.0792,96.1484,96.0792,96.0965,4500.0
2017-06-19 11:40:00,111.12,111.16,111.08,111.1,8848.0,96.1224,96.157,96.0878,96.1051,8848.0
2017-06-19 11:45:00,111.11,111.13,111.1,111.13,4600.0,96.1138,96.1311,96.1051,96.1311,4600.0
2017-06-19 11:50:00,111.1,111.18,111.1,111.13,4638.0,96.1051,96.1743,96.1051,96.1311,4638.0
2017-06-19 11:55:00,111.13,111.22,111.12,111.15,3400.0,96.1311,96.2089,96.1224,96.1484,3400.0
2017-06-19 12:00:00,111.15,111.18,111.13,111.13,7730.0,96.1484,96.1743,96.1311,96.1311,7730.0
2017-06-19 12:05:00,111.13,111.17,111.12,111.17,3300.0,96.1311,96.1657,96.1224,96.1657,3300.0
2017-06-19 12:10:00,111.12,111.18,111.1,111.13,3439.0,96.1224,96.1743,96.1051,96.1311,3439.0
2017-06-19 12:15:00,111.1,111.15,111.1,111.13,2905.0,96.1051,96.1484,96.1051,96.1311,2905.0
2017-06-19 12:20:00,111.16,111.17,111.12,111.12,1600.0,96.157,96.1657,96.1224,96.1224,1600.0
2017-06-19 12:25:00,111.13,111.17,111.13,111.15,5508.0,96.1311,96.1657,96.1311,96.1484,5508.0
2017-06-19 12:30:00,111.15,111.16,111.09,111.09,7246.0,96.1484,96.157,96.0965,96.0965,7246.0
2017-06-19 12:35:00,111.14,111.16,111.1,111.14,4844.0,96.1397,96.157,96.1051,96.1397,4844.0
2017-06-19 12:40:00,111.15,111.16,111.11,111.13,3653.0,96.1484,96.157,96.1138,96.1311,3653.0
2017-06-19 12:45:00,111.16,111.18,111.12,111.12,3300.0,96.157,96.1743,96.1224,96.1224,3300.0
2017-06-19 12:50:00,111.11,111.12,111.07,111.09,3140.0,96.1138,96.1224,96.0792,96.0965,3140.0
2017-06-19 12:55:00,111.12,111.16,111.1,111.1,3713.0,96.1224,96.157,96.1051,96.1051,3713.0
2017-06-19 13:00:00,111.13,111.18,111.1,111.13,2737.0,96.1311,96.1743,96.1051,96.1311,2737.0
2017-06-19 13:05:00,111.13,111.17,111.13,111.17,2300.0,96.1311,96.1657,96.1311,96.1657,2300.0
2017-06-19 13:10:00,111.14,111.17,111.14,111.14,4349.0,96.1397,96.1657,96.1397,96.1397,4349.0
2017-06-19 13:15:00,111.14,111.18,111.13,111.15,5589.0,96.1397,96.1743,96.1311,96.1484,5589.0
2017-06-19 13:20:00,111.13,111.17,111.13,111.14,16352.0,96.1311,96.1657,96.1311,96.1397,16352.0
2017-06-19 13:25:00,111.13,111.17,111.11,111.12,3817.0,96.1311,96.1657,96.1138,96.1224,3817.0
2017-06-19 13:30:00,111.16,111.19,111.16,111.16,4700.0,96.157,96.183,96.157,96.157,4700.0
2017-06-19 13:35:00,111.16,111.2,111.1,111.1,6750.0,96.157,96.1916,96.1051,96.1051,6750.0
2017-06-19 13:40:00,111.1,111.17,111.1,111.11,9996.0,96.1051,96.1657,96.1051,96.1138,9996.0
2017-06-19 13:45:00,111.11,111.14,111.1,111.1,7171.0,96.1138,96.1397,96.1051,96.1051,7171.0
2017-06-19 13:50:00,111.11,111.18,111.1,111.15,7814.0,96.1138,96.1743,96.1051,96.1484,7814.0
2017-06-19 13:55:00,111.15,111.17,111.12,111.12,4707.0,96.1484,96.1657,96.1224,96.1224,4707.0
2017-06-19 14:00:00,111.13,111.14,111.1,111.1,5646.0,96.1311,96.1397,96.1051,96.1051,5646.0
2017-06-19 14:05:00,111.11,111.16,111.09,111.11,10281.0,96.1138,96.157,96.0965,96.1138,10281.0
2017-06-19 14:10:00,111.14,111.17,111.11,111.13,3331.0,96.1397,96.1657,96.1138,96.1311,3331.0
2017-06-19 14:15:00,111.13,111.18,111.12,111.13,5227.0,96.1311,96.1743,96.1224,96.1311,5227.0
2017-06-19 14:20:00,111.15,111.15,111.06,111.06,14644.0,96.1484,96.1484,96.0705,96.0705,14644.0
2017-06-19 14:25:00,111.07,111.13,111.07,111.1,2800.0,96.0792,96.1311,96.0792,96.1051,2800.0
2017-06-19 14:30:00,111.13,111.16,111.11,111.13,9183.0,96.1311,96.157,96.1138,96.1311,9183.0
2017-06-19 14:35:00,111.15,111.16,111.08,111.08,8811.0,96.1484,96.157,96.0878,96.0878,8811.0
2017-06-19 14:40:00,111.08,111.16,111.08,111.15,8513.0,96.0878,96.157,96.0878,96.1484,8513.0
2017-06-19 14:45:00,111.15,111.17,111.13,111.13,4900.0,96.1484,96.1657,96.1311,96.1311,4900.0
2017-06-19 14:50:00,111.14,111.16,111.08,111.08,6153.0,96.1397,96.157,96.0878,96.0878,6153.0
2017-06-19 14:55:00,111.07,111.12,111.07,111.09,5800.0,96.0792,96.1224,96.0792,96.0965,5800.0
2017-06-19 15:00:00,111.14,111.19,111.12,111.12,6727.0,96.1397,96.183,96.1224,96.1224,6727.0
2017-06-19 15:05:00,111.12,111.16,111.1,111.14,9469.0,96.1224,96.157,96.1051,96.1397,9469.0
2017-06-19 15:10:00,111.13,111.18,111.12,111.15,6956.0,96.1311,96.1743,96.1224,96.1484,6956.0
2017-06-19 15:15:00,111.15,111.17,111.13,111.15,8554.0,96.1484,96.1657,96.1311,96.1484,8554.0
2017-06-19 15:20:00,111.15,111.16,111.13,111.15,7971.0,96.1484,96.157,96.1311,96.1484,7971.0
2017-06-19 15:25:00,111.16,111.2,111.14,111.18,7554.0,96.157,96.1916,96.1397,96.1743,7554.0
2017-06-19 15:30:00,111.18,111.19,111.14,111.14,13358.0,96.1743,96.183,96.1397,96.1397,13358.0
2017-06-19 15:35:00,111.15,111.16,111.1,111.11,15142.0,96.1484,96.157,96.1051,96.1138,15142.0
2017-06-19 15:40:00,111.09,111.1,110.97,111.03,26060.0,96.0965,96.1051,95.9927,96.0446,26060.0
2017-06-19 15:45:00,111.05,111.11,111.04,111.07,26191.0,96.0619,96.1138,96.0532,96.0792,26191.0
2017-06-19 15:50:00,111.07,111.07,111.04,111.06,31270.0,96.0792,96.0792,96.0532,96.0705,31270.0
2017-06-19 15:55:00,111.07,111.12,111.01,111.1,85896.0,96.0792,96.1224,96.0273,96.1051,85896.0
2017-06-20 09:30:00,110.88,111.24,110.88,111.1,10819.0,95.9148,96.2262,95.9148,96.1051,10819.0
2017-06-20 09:35:00,111.09,111.16,110.95,110.95,28895.0,96.0965,96.157,95.9754,95.9754,28895.0
2017-06-20 09:40:00,110.9,111.1,110.9,110.96,42331.0,95.9321,96.1051,95.9321,95.984,42331.0
2017-06-20 09:45:00,110.94,111.06,110.89,110.9,10102.0,95.9667,96.0705,95.9235,95.9321,10102.0
2017-06-20 09:50:00,110.91,110.95,110.76,110.85,15420.0,95.9408,95.9754,95.811,95.8889,15420.0
2017-06-20 09:55:00,110.81,110.94,110.76,110.89,13066.0,95.8543,95.9667,95.811,95.9235,13066.0
2017-06-20 10:00:00,110.89,110.93,110.83,110.84,6583.0,95.9235,95.9581,95.8716,95.8802,6583.0
2017-06-20 10:05:00,110.83,111.05,110.83,110.96,10057.0,95.8716,96.0619,95.8716,95.984,10057.0
2017-06-20 10:10:00,111.01,111.09,110.98,111.06,4339.0,96.0273,96.0965,96.0013,96.0705,4339.0
2017-06-20 10:15:00,111.08,111.12,110.91,111.06,9049.0,96.0878,96.1224,95.9408,96.0705,9049.0
2017-06-20 10:20:00,111.01,111.08,110.93,110.97,9341.0,96.0273,96.0878,95.9581,95.9927,9341.0
2017-06-20 10:25:00,110.97,110.99,110.86,110.93,3100.0,95.9927,96.01,95.8975,95.9581,3100.0
2017-06-20 10:30:00,110.86,111.0,110.83,110.96,5570.0,95.8975,96.0186,95.8716,95.984,5570.0
2017-06-20 10:35:00,111.0,111.06,110.95,111.03,42482.0,96.0186,96.0705,95.9754,96.0446,42482.0
2017-06-20 10:40:00,111.02,111.09,110.95,111.09,5424.0,96.0359,96.0965,95.9754,96.0965,5424.0
2017-06-20 10:45:00,111.06,111.09,110.96,111.09,6420.0,96.0705,96.0965,95.984,96.0965,6420.0
2017-06-20 10:50:00,111.09,111.12,110.88,110.88,5533.0,96.0965,96.1224,95.9148,95.9148,5533.0
2017-06-20 10:55:00,110.88,110.89,110.85,110.88,3431.0,95.9148,95.9235,95.8889,95.9148,3431.0
2017-06-20 11:00:00,110.86,111.03,110.84,110.9,27523.0,95.8975,96.0446,95.8802,95.9321,27523.0
2017-06-20 11:05:00,110.99,110.99,110.88,110.99,1700.0,96.01,96.01,95.9148,96.01,1700.0
2017-06-20 11:10:00,110.99,110.99,110.88,110.92,3706.0,96.01,96.01,95.9148,95.9494,3706.0
2017-06-20 11:15:00,110.88,110.91,110.82,110.91,3900.0,95.9148,95.9408,95.8629,95.9408,3900.0
2017-06-20 11:20:00,110.91,110.91,110.83,110.83,28226.0,95.9408,95.9408,95.8716,95.8716,28226.0
2017-06-20 11:25:00,110.83,110.84,110.72,110.78,15107.0,95.8716,95.8802,95.7764,95.8283,15107.0
2017-06-20 11:30:00,110.78,110.84,110.74,110.84,7682.0,95.8283,95.8802,95.7937,95.8802,7682.0
2017-06-20 11:35:00,110.84,110.87,110.79,110.79,2759.0,95.8802,95.9062,95.837,95.837,2759.0
2017-06-20 11:40:00,110.81,110.84,110.8,110.83,2964.0,95.8543,95.8802,95.8456,95.8716,2964.0
2017-06-20 11:45:00,110.81,110.95,110.8,110.84,9600.0,95.8543,95.9754,95.8456,95.8802,9600.0
2017-06-20 11:50:00,110.81,110.81,110.76,110.79,15369.0,95.8543,95.8543,95.811,95.837,15369.0
2017-06-20 11:55:00,110.79,110.83,110.78,110.8,13523.0,95.837,95.8716,95.8283,95.8456,13523.0
2017-06-20 12:00:00,110.83,110.85,110.78,110.8,2650.0,95.8716,95.8889,95.8283,95.8456,2650.0
2017-06-20 12:05:00,110.81,110.83,110.8,110.83,1486.0,95.8543,95.8716,95.8456,95.8716,1486.0
2017-06-20 12:10:00,110.82,110.83,110.78,110.78,2200.0,95.8629,95.8716,95.8283,95.8283,2200.0
2017-06-20 12:15:00,110.78,110.79,110.7,110.7,4316.0,95.8283,95.837,95.7591,95.7591,4316.0
2017-06-20 12:20:00,110.68,110.68,110.63,110.63,3086.0,95.7418,95.7418,95.6986,95.6986,3086.0
2017-06-20 12:25:00,110.63,110.69,110.61,110.68,24151.0,95.6986,95.7505,95.6813,95.7418,24151.0
2017-06-20 12:30:00,110.68,110.68,110.64,110.65,9253.0,95.7418,95.7418,95.7072,95.7159,9253.0
2017-06-20 12:35:00,110.68,110.77,110.68,110.76,15451.0,95.7418,95.8197,95.7418,95.811,15451.0
2017-06-20 12:40:00,110.74,110.8,110.71,110.71,2885.0,95.7937,95.8456,95.7678,95.7678,2885.0
2017-06-20 12:45:00,110.71,110.8,110.71,110.76,7052.0,95.7678,95.8456,95.7678,95.811,7052.0
2017-06-20 12:50:00,110.74,110.76,110.73,110.76,1850.0,95.7937,95.811,95.7851,95.811,1850.0
2017-06-20 12:55:00,110.74,110.87,110.73,110.87,8174.0,95.7937,95.9062,95.7851,95.9062,8174.0
2017-06-20 13:00:00,110.9,110.9,110.82,110.84,1821.0,95.9321,95.9321,95.8629,95.8802,1821.0
2017-06-20 13:05:00,110.83,110.87,110.81,110.81,7504.0,95.8716,95.9062,95.8543,95.8543,7504.0
2017-06-20 13:10:00,110.81,110.82,110.78,110.78,1600.0,95.8543,95.8629,95.8283,95.8283,1600.0
2017-06-20 13:15:00,110.76,110.82,110.73,110.77,2800.0,95.811,95.8629,95.7851,95.8197,2800.0
2017-06-20 13:20:00,110.76,110.82,110.75,110.82,8102.0,95.811,95.8629,95.8024,95.8629,8102.0
2017-06-20 13:25:00,110.77,110.83,110.73,110.78,3931.0,95.8197,95.8716,95.7851,95.8283,3931.0
2017-06-20 13:30:00,110.8,110.84,110.77,110.84,1250.0,95.8456,95.8802,95.8197,95.8802,1250.0
2017-06-20 13:35:00,110.82,110.84,110.8,110.8,1311.0,95.8629,95.8802,95.8456,95.8456,1311.0
2017-06-20 13:40:00,110.82,110.89,110.75,110.84,24850.0,95.8629,95.9235,95.8024,95.8802,24850.0
2017-06-20 13:45:00,110.82,110.82,110.78,110.81,1225.0,95.8629,95.8629,95.8283,95.8543,1225.0
2017-06-20 13:50:00,110.8,110.82,110.78,110.82,2777.0,95.8456,95.8629,95.8283,95.8629,2777.0
2017-06-20 13:55:00,110.82,110.82,110.76,110.8,3656.0,95.8629,95.8629,95.811,95.8456,3656.0
2017-06-20 14:00:00,110.8,110.83,110.76,110.77,4480.0,95.8456,95.8716,95.811,95.8197,4480.0
2017-06-20 14:05:00,110.77,110.79,110.73,110.74,2500.0,95.8197,95.837,95.7851,95.7937,2500.0
2017-06-20 14:10:00,110.77,110.83,110.74,110.8,5241.0,95.8197,95.8716,95.7937,95.8456,5241.0
2017-06-20 14:15:00,110.79,110.85,110.78,110.85,3000.0,95.837,95.8889,95.8283,95.8889,3000.0
2017-06-20 14:20:00,110.84,110.86,110.77,110.81,2650.0,95.8802,95.8975,95.8197,95.8543,2650.0
2017-06-20 14:25:00,110.79,110.86,110.77,110.86,4200.0,95.837,95.8975,95.8197,95.8975,4200.0
2017-06-20 14:30:00,110.8,110.84,110.78,110.81,3729.0,95.8456,95.8802,95.8283,95.8543,3729.0
2017-06-20 14:35:00,110.79,110.82,110.77,110.79,6578.0,95.837,95.8629,95.8197,95.837,6578.0
2017-06-20 14:40:00,110.8,110.84,110.79,110.8,14893.0,95.8456,95.8802,95.837,95.8456,14893.0
2017-06-20 14:45:00,110.8,110.83,110.79,110.81,2869.0,95.8456,95.8716,95.837,95.8543,2869.0
2017-06-20 14:50:00,110.8,110.88,110.79,110.86,19200.0,95.8456,95.9148,95.837,95.8975,19200.0
2017-06-20 14:55:00,110.89,110.89,110.83,110.87,1972.0,95.9235,95.9235,95.8716,95.9062,1972.0
2017-06-20 15:00:00,110.88,110.89,110.85,110.85,2135.0,95.9148,95.9235,95.8889,95.8889,2135.0
2017-06-20 15:05:00,110.85,110.86,110.82,110.82,2680.0,95.8889,95.8975,95.8629,95.8629,2680.0
2017-06-20 15:10:00,110.81,110.9,110.81,110.86,4882.0,95.8543,95.9321,95.8543,95.8975,4882.0
2017-06-20 15:15:00,110.87,110.87,110.85,110.87,3622.0,95.9062,95.9062,95.8889,95.9062,3622.0
2017-06-20 15:20:00,110.84,110.87,110.78,110.81,3554.0,95.8802,95.9062,95.8283,95.8543,3554.0
2017-06-20 15:25:00,110.81,110.87,110.77,110.87,4418.0,95.8543,95.9062,95.8197,95.9062,4418.0
2017-06-20 15:30:00,110.85,110.89,110.81,110.87,6487.0,95.8889,95.9235,95.8543,95.9062,6487.0
2017-06-20 15:35:00,110.84,110.9,110.81,110.88,6538.0,95.8802,95.9321,95.8543,95.9148,6538.0
2017-06-20 15:40:00,110.87,110.87,110.78,110.8,4677.0,95.9062,95.9062,95.8283,95.8456,4677.0
2017-06-20 15:45:00,110.79,110.8,110.75,110.77,28675.0,95.837,95.8456,95.8024,95.8197,28675.0
2017-06-20 15:50:00,110.78,110.82,110.75,110.77,14948.0,95.8283,95.8629,95.8024,95.8197,14948.0
2017-06-20 15:55:00,110.77,110.8,110.75,110.77,60161.0,95.8197,95.8456,95.8024,95.8197,60161.0
2017-06-21 09:30:00,111.0,111.21,110.88,110.88,22831.0,96.0186,96.2003,95.9148,95.9148,22831.0
2017-06-21 09:35:00,110.94,111.1,110.91,110.98,16572.0,95.9667,96.1051,95.9408,96.0013,16572.0
2017-06-21 09:40:00,110.9,110.98,110.84,110.91,5123.0,95.9321,96.0013,95.8802,95.9408,5123.0
2017-06-21 09:45:00,110.87,111.03,110.83,110.9,29075.0,95.9062,96.0446,95.8716,95.9321,29075.0
2017-06-21 09:50:00,110.9,110.9,110.75,110.81,6701.0,95.9321,95.9321,95.8024,95.8543,6701.0
2017-06-21 09:55:00,110.82,110.96,110.82,110.9,2660.0,95.8629,95.984,95.8629,95.9321,2660.0
2017-06-21 10:00:00,110.89,110.97,110.81,110.85,18315.0,95.9235,95.9927,95.8543,95.8889,18315.0
2017-06-21 10:05:00,110.8,110.84,110.75,110.79,4549.0,95.8456,95.8802,95.8024,95.837,4549.0
2017-06-21 10:10:00,110.75,110.81,110.75,110.77,5277.0,95.8024,95.8543,95.8024,95.8197,5277.0
2017-06-21 10:15:00,110.79,110.86,110.75,110.81,11088.0,95.837,95.8975,95.8024,95.8543,11088.0
2017-06-21 10:20:00,110.81,110.82,110.77,110.8,12990.0,95.8543,95.8629,95.8197,95.8456,12990.0
2017-06-21 10:25:00,110.79,110.82,110.77,110.8,15205.0,95.837,95.8629,95.8197,95.8456,15205.0
2017-06-21 10:30:00,110.79,110.82,110.77,110.82,5703.0,95.837,95.8629,95.8197,95.8629,5703.0
2017-06-21 10:35:00,110.84,110.92,110.82,110.9,5724.0,95.8802,95.9494,95.8629,95.9321,5724.0
2017-06-21 10:40:00,110.91,111.04,110.91,110.93,2450.0,95.9408,96.0532,95.9408,95.9581,2450.0
2017-06-21 10:45:00,110.94,110.94,110.82,110.87,5095.0,95.9667,95.9667,95.8629,95.9062,5095.0
2017-06-21 10:50:00,110.87,110.87,110.67,110.75,14505.0,95.9062,95.9062,95.7332,95.8024,14505.0
2017-06-21 10:55:00,110.75,110.81,110.75,110.78,11052.0,95.8024,95.8543,95.8024,95.8283,11052.0
2017-06-21 11:00:00,110.78,110.81,110.75,110.75,34261.0,95.8283,95.8543,95.8024,95.8024,34261.0
2017-06-21 11:05:00,110.76,110.76,110.62,110.67,26124.0,95.811,95.811,95.6899,95.7332,26124.0
2017-06-21 11:10:00,110.67,110.82,110.65,110.81,6107.0,95.7332,95.8629,95.7159,95.8543,6107.0
2017-06-21 11:15:00,110.79,110.82,110.73,110.78,10726.0,95.837,95.8629,95.7851,95.8283,10726.0
2017-06-21 11:20:00,110.8,110.83,110.7,110.77,5339.0,95.8456,95.8716,95.7591,95.8197,5339.0
2017-06-21 11:25:00,110.73,110.85,110.73,110.85,6941.0,95.7851,95.8889,95.7851,95.8889,6941.0
2017-06-21 11:30:00,110.81,110.84,110.72,110.77,12670.0,95.8543,95.8802,95.7764,95.8197,12670.0
2017-06-21 11:35:00,110.78,110.79,110.69,110.75,9018.0,95.8283,95.837,95.7505,95.8024,9018.0
2017-06-21 11:40:00,110.75,110.83,110.75,110.79,4545.0,95.8024,95.8716,95.8024,95.837,4545.0
2017-06-21 11:45:00,110.78,110.79,110.73,110.76,2775.0,95.8283,95.837,95.7851,95.811,2775.0
2017-06-21 11:50:00,110.76,110.82,110.76,110.8,1590.0,95.811,95.8629,95.811,95.8456,1590.0
2017-06-21 11:55:00,110.78,110.87,110.78,110.85,4401.0,95.8283,95.9062,95.8283,95.8889,4401.0
2017-06-21 12:00:00,110.84,110.84,110.78,110.78,4800.0,95.8802,95.8802,95.8283,95.8283,4800.0
2017-06-21 12:05:00,110.79,110.85,110.79,110.83,5117.0,95.837,95.8889,95.837,95.8716,5117.0
2017-06-21 12:10:00,110.83,110.83,110.79,110.8,3179.0,95.8716,95.8716,95.837,95.8456,3179.0
2017-06-21 12:15:00,110.8,110.83,110.78,110.78,17152.0,95.8456,95.8716,95.8283,95.8283,17152.0
2017-06-21 12:20:00,110.79,110.81,110.76,110.77,5328.0,95.837,95.8543,95.811,95.8197,5328.0
2017-06-21 12:25:00,110.77,110.8,110.73,110.8,3059.0,95.8197,95.8456,95.7851,95.8456,3059.0
2017-06-21 12:30:00,110.82,110.85,110.79,110.79,2900.0,95.8629,95.8889,95.837,95.837,2900.0
2017-06-21 12:35:00,110.77,110.79,110.73,110.78,2700.0,95.8197,95.837,95.7851,95.8283,2700.0
2017-06-21 12:40:00,110.77,110.79,110.72,110.74,9327.0,95.8197,95.837,95.7764,95.7937,9327.0
2017-06-21 12:45:00,110.77,110.79,110.72,110.79,8311.0,95.8197,95.837,95.7764,95.837,8311.0
2017-06-21 12:50:00,110.75,110.8,110.75,110.78,5143.0,95.8024,95.8456,95.8024,95.8283,5143.0
2017-06-21 12:55:00,110.76,110.78,110.72,110.77,6571.0,95.811,95.8283,95.7764,95.8197,6571.0
2017-06-21 13:00:00,110.77,110.82,110.77,110.8,6770.0,95.8197,95.8629,95.8197,95.8456,6770.0
2017-06-21 13:05:00,110.8,110.8,110.77,110.79,5396.0,95.8456,95.8456,95.8197,95.837,5396.0
2017-06-21 13:10:00,110.79,110.8,110.7,110.74,2434.0,95.837,95.8456,95.7591,95.7937,2434.0
2017-06-21 13:15:00,110.7,110.76,110.7,110.74,3545.0,95.7591,95.811,95.7591,95.7937,3545.0
2017-06-21 13:20:00,110.73,110.74,110.68,110.72,4629.0,95.7851,95.7937,95.7418,95.7764,4629.0
2017-06-21 13:25:00,110.72,110.76,110.72,110.75,6379.0,95.7764,95.811,95.7764,95.8024,6379.0
2017-06-21 13:30:00,110.75,110.77,110.75,110.75,9958.0,95.8024,95.8197,95.8024,95.8024,9958.0
2017-06-21 13:35:00,110.75,110.76,110.66,110.7,13953.0,95.8024,95.811,95.7245,95.7591,13953.0
2017-06-21 13:40:00,110.7,110.71,110.65,110.68,7550.0,95.7591,95.7678,95.7159,95.7418,7550.0
2017-06-21 13:45:00,110.68,110.72,110.68,110.68,9434.0,95.7418,95.7764,95.7418,95.7418,9434.0
2017-06-21 13:50:00,110.68,110.7,110.61,110.62,18227.0,95.7418,95.7591,95.6813,95.6899,18227.0
2017-06-21 13:55:00,110.64,110.64,110.53,110.61,8100.0,95.7072,95.7072,95.6121,95.6813,8100.0
2017-06-21 14:00:00,110.6,110.63,110.6,110.61,8258.0,95.6726,95.6986,95.6726,95.6813,8258.0
2017-06-21 14:05:00,110.62,110.66,110.6,110.62,8024.0,95.6899,95.7245,95.6726,95.6899,8024.0
2017-06-21 14:10:00,110.65,110.66,110.6,110.64,7525.0,95.7159,95.7245,95.6726,95.7072,7525.0
2017-06-21 14:15:00,110.63,110.7,110.63,110.66,4500.0,95.6986,95.7591,95.6986,95.7245,4500.0
2017-06-21 14:20:00,110.66,110.68,110.66,110.68,7602.0,95.7245,95.7418,95.7245,95.7418,7602.0
2017-06-21 14:25:00,110.66,110.68,110.63,110.64,9392.0,95.7245,95.7418,95.6986,95.7072,9392.0
2017-06-21 14:30:00,110.64,110.64,110.56,110.61,40084.0,95.7072,95.7072,95.638,95.6813,40084.0
2017-06-21 14:35:00,110.6,110.68,110.6,110.68,16926.0,95.6726,95.7418,95.6726,95.7418,16926.0
2017-06-21 14:40:00,110.66,110.67,110.65,110.67,9162.0,95.7245,95.7332,95.7159,95.7332,9162.0
2017-06-21 14:45:00,110.66,110.67,110.65,110.66,19023.0,95.7245,95.7332,95.7159,95.7245,19023.0
2017-06-21 14:50:00,110.67,110.67,110.65,110.65,4240.0,95.7332,95.7332,95.7159,95.7159,4240.0
2017-06-21 14:55:00,110.65,110.67,110.64,110.67,18896.0,95.7159,95.7332,95.7072,95.7332,18896.0
2017-06-21 15:00:00,110.65,110.66,110.64,110.66,14478.0,95.7159,95.7245,95.7072,95.7245,14478.0
2017-06-21 15:05:00,110.66,110.68,110.65,110.68,16802.0,95.7245,95.7418,95.7159,95.7418,16802.0
2017-06-21 15:10:00,110.68,110.68,110.66,110.66,7808.0,95.7418,95.7418,95.7245,95.7245,7808.0
2017-06-21 15:15:00,110.66,110.69,110.65,110.69,16395.0,95.7245,95.7505,95.7159,95.7505,16395.0
2017-06-21 15:20:00,110.7,110.71,110.68,110.7,10745.0,95.7591,95.7678,95.7418,95.7591,10745.0
2017-06-21 15:25:00,110.7,110.7,110.56,110.65,27396.0,95.7591,95.7591,95.638,95.7159,27396.0
2017-06-21 15:30:00,110.65,110.66,110.62,110.63,18844.0,95.7159,95.7245,95.6899,95.6986,18844.0
2017-06-21 15:35:00,110.63,110.64,110.62,110.62,25091.0,95.6986,95.7072,95.6899,95.6899,25091.0
2017-06-21 15:40:00,110.62,110.64,110.47,110.5,32077.0,95.6899,95.7072,95.5602,95.5861,32077.0
2017-06-21 15:45:00,110.5,110.62,110.5,110.61,65077.0,95.5861,95.6899,95.5861,95.6813,65077.0
2017-06-21 15:50:00,110.62,110.64,110.6,110.63,24528.0,95.6899,95.7072,95.6726,95.6986,24528.0
2017-06-21 15:55:00,110.63,110.72,110.63,110.67,119709.0,95.6986,95.7764,95.6986,95.7332,119709.0
2017-06-22 09:30:00,110.77,110.93,110.6,110.84,11484.0,95.8197,95.9581,95.6726,95.8802,11484.0
2017-06-22 09:35:00,110.77,110.84,110.62,110.68,14312.0,95.8197,95.8802,95.6899,95.7418,14312.0
2017-06-22 09:40:00,110.72,110.72,110.55,110.56,15560.0,95.7764,95.7764,95.6294,95.638,15560.0
2017-06-22 09:45:00,110.48,110.55,110.4,110.52,10713.0,95.5688,95.6294,95.4996,95.6034,10713.0
2017-06-22 09:50:00,110.5,110.73,110.46,110.73,5645.0,95.5861,95.7851,95.5515,95.7851,5645.0
2017-06-22 09:55:00,110.72,110.77,110.65,110.73,2871.0,95.7764,95.8197,95.7159,95.7851,2871.0
2017-06-22 10:00:00,110.68,110.82,110.67,110.76,15400.0,95.7418,95.8629,95.7332,95.811,15400.0
2017-06-22 10:05:00,110.77,110.84,110.74,110.78,8505.0,95.8197,95.8802,95.7937,95.8283,8505.0
2017-06-22 10:10:00,110.77,110.79,110.74,110.77,3719.0,95.8197,95.837,95.7937,95.8197,3719.0
2017-06-22 10:15:00,110.75,110.77,110.66,110.68,6400.0,95.8024,95.8197,95.7245,95.7418,6400.0
2017-06-22 10:20:00,110.66,110.71,110.58,110.65,12184.0,95.7245,95.7678,95.6553,95.7159,12184.0
2017-06-22 10:25:00,110.68,110.73,110.6,110.73,5200.0,95.7418,95.7851,95.6726,95.7851,5200.0
2017-06-22 10:30:00,110.71,110.71,110.57,110.57,8677.0,95.7678,95.7678,95.6467,95.6467,8677.0
2017-06-22 10:35:00,110.57,110.68,110.55,110.66,4452.0,95.6467,95.7418,95.6294,95.7245,4452.0
2017-06-22 10:40:00,110.67,110.7,110.63,110.65,5300.0,95.7332,95.7591,95.6986,95.7159,5300.0
2017-06-22 10:45:00,110.65,110.68,110.64,110.66,5863.0,95.7159,95.7418,95.7072,95.7245,5863.0
2017-06-22 10:50:00,110.67,110.74,110.65,110.72,7437.0,95.7332,95.7937,95.7159,95.7764,7437.0
2017-06-22 10:55:00,110.71,110.71,110.65,110.67,24771.0,95.7678,95.7678,95.7159,95.7332,24771.0
2017-06-22 11:00:00,110.65,110.72,110.64,110.68,7702.0,95.7159,95.7764,95.7072,95.7418,7702.0
2017-06-22 11:05:00,110.69,110.71,110.64,110.65,5323.0,95.7505,95.7678,95.7072,95.7159,5323.0
2017-06-22 11:10:00,110.66,110.69,110.62,110.66,6137.0,95.7245,95.7505,95.6899,95.7245,6137.0
2017-06-22 11:15:00,110.66,110.75,110.64,110.75,14119.0,95.7245,95.8024,95.7072,95.8024,14119.0
2017-06-22 11:20:00,110.78,110.79,110.75,110.75,1550.0,95.8283,95.837,95.8024,95.8024,1550.0
2017-06-22 11:25:00,110.75,110.75,110.68,110.74,8001.0,95.8024,95.8024,95.7418,95.7937,8001.0
2017-06-22 11:30:00,110.75,110.75,110.7,110.7,9300.0,95.8024,95.8024,95.7591,95.7591,9300.0
2017-06-22 11:35:00,110.71,110.74,110.7,110.74,6909.0,95.7678,95.7937,95.7591,95.7937,6909.0
2017-06-22 11:40:00,110.73,110.74,110.7,110.71,3400.0,95.7851,95.7937,95.7591,95.7678,3400.0
2017-06-22 11:45:00,110.71,110.74,110.65,110.73,16837.0,95.7678,95.7937,95.7159,95.7851,16837.0
2017-06-22 11:50:00,110.72,110.77,110.72,110.77,5207.0,95.7764,95.8197,95.7764,95.8197,5207.0
2017-06-22 11:55:00,110.78,110.79,110.77,110.79,1500.0,95.8283,95.837,95.8197,95.837,1500.0
2017-06-22 12:00:00,110.77,110.78,110.72,110.73,4227.0,95.8197,95.8283,95.7764,95.7851,4227.0
2017-06-22 12:05:00,110.72,110.73,110.66,110.73,13888.0,95.7764,95.7851,95.7245,95.7851,13888.0
2017-06-22 12:10:00,110.72,110.72,110.69,110.72,2250.0,95.7764,95.7764,95.7505,95.7764,2250.0
2017-06-22 12:15:00,110.7,110.73,110.69,110.71,2603.0,95.7591,95.7851,95.7505,95.7678,2603.0
2017-06-22 12:20:00,110.7,110.74,110.7,110.71,2557.0,95.7591,95.7937,95.7591,95.7678,2557.0
2017-06-22 12:25:00,110.69,110.75,110.69,110.75,2150.0,95.7505,95.8024,95.7505,95.8024,2150.0
2017-06-22 12:30:00,110.73,110.76,110.71,110.76,3000.0,95.7851,95.811,95.7678,95.811,3000.0
2017-06-22 12:35:00,110.76,110.76,110.69,110.74,2215.0,95.811,95.811,95.7505,95.7937,2215.0
2017-06-22 12:40:00,110.73,110.73,110.7,110.71,52751.0,95.7851,95.7851,95.7591,95.7678,52751.0
2017-06-22 12:45:00,110.71,110.73,110.66,110.69,11090.0,95.7678,95.7851,95.7245,95.7505,11090.0
2017-06-22 12:50:00,110.69,110.7,110.64,110.64,5577.0,95.7505,95.7591,95.7072,95.7072,5577.0
2017-06-22 12:55:00,110.66,110.68,110.64,110.65,4150.0,95.7245,95.7418,95.7072,95.7159,4150.0
2017-06-22 13:00:00,110.65,110.65,110.63,110.64,5701.0,95.7159,95.7159,95.6986,95.7072,5701.0
2017-06-22 13:05:00,110.66,110.79,110.66,110.79,8908.0,95.7245,95.837,95.7245,95.837,8908.0
2017-06-22 13:10:00,110.82,110.84,110.66,110.69,5679.0,95.8629,95.8802,95.7245,95.7505,5679.0
2017-06-22 13:15:00,110.66,110.71,110.65,110.7,3000.0,95.7245,95.7678,95.7159,95.7591,3000.0
2017-06-22 13:20:00,110.69,110.69,110.64,110.65,4200.0,95.7505,95.7505,95.7072,95.7159,4200.0
2017-06-22 13:25:00,110.66,110.7,110.64,110.67,19400.0,95.7245,95.7591,95.7072,95.7332,19400.0
2017-06-22 13:30:00,110.65,110.66,110.6,110.6,8247.0,95.7159,95.7245,95.6726,95.6726,8247.0
2017-06-22 13:35:00,110.59,110.61,110.52,110.55,6023.0,95.664,95.6813,95.6034,95.6294,6023.0
2017-06-22 13:40:00,110.56,110.58,110.54,110.58,5591.0,95.638,95.6553,95.6207,95.6553,5591.0
2017-06-22 13:45:00,110.56,110.6,110.56,110.6,9033.0,95.638,95.6726,95.638,95.6726,9033.0
2017-06-22 13:50:00,110.6,110.63,110.57,110.59,2000.0,95.6726,95.6986,95.6467,95.664,2000.0
2017-06-22 13:55:00,110.61,110.65,110.61,110.65,2000.0,95.6813,95.7159,95.6813,95.7159,2000.0
2017-06-22 14:00:00,110.64,110.66,110.62,110.66,4303.0,95.7072,95.7245,95.6899,95.7245,4303.0
2017-06-22 14:05:00,110.66,110.66,110.58,110.6,11535.0,95.7245,95.7245,95.6553,95.6726,11535.0
2017-06-22 14:10:00,110.58,110.63,110.56,110.61,9255.0,95.6553,95.6986,95.638,95.6813,9255.0
2017-06-22 14:15:00,110.62,110.63,110.6,110.6,4526.0,95.6899,95.6986,95.6726,95.6726,4526.0
2017-06-22 14:20:00,110.6,110.61,110.52,110.52,14186.0,95.6726,95.6813,95.6034,95.6034,14186.0
2017-06-22 14:25:00,110.54,110.64,110.51,110.63,9773.0,95.6207,95.7072,95.5948,95.6986,9773.0
2017-06-22 14:30:00,110.61,110.62,110.6,110.61,3058.0,95.6813,95.6899,95.6726,95.6813,3058.0
2017-06-22 14:35:00,110.6,110.61,110.6,110.6,5203.0,95.6726,95.6813,95.6726,95.6726,5203.0
2017-06-22 14:40:00,110.61,110.62,110.59,110.61,10500.0,95.6813,95.6899,95.664,95.6813,10500.0
2017-06-22 14:45:00,110.62,110.63,110.57,110.59,23492.0,95.6899,95.6986,95.6467,95.664,23492.0
2017-06-22 14:50:00,110.59,110.59,110.52,110.54,5724.0,95.664,95.664,95.6034,95.6207,5724.0
2017-06-22 14:55:00,110.54,110.61,110.52,110.6,25906.0,95.6207,95.6813,95.6034,95.6726,25906.0
2017-06-22 15:00:00,110.6,110.65,110.6,110.6,10707.0,95.6726,95.7159,95.6726,95.6726,10707.0
2017-06-22 15:05:00,110.6,110.62,110.47,110.5,29317.0,95.6726,95.6899,95.5602,95.5861,29317.0
2017-06-22 15:10:00,110.5,110.55,110.47,110.55,19126.0,95.5861,95.6294,95.5602,95.6294,19126.0
2017-06-22 15:15:00,110.55,110.59,110.53,110.56,17014.0,95.6294,95.664,95.6121,95.638,17014.0
2017-06-22 15:20:00,110.56,110.57,110.54,110.55,9620.0,95.638,95.6467,95.6207,95.6294,9620.0
2017-06-22 15:25:00,110.56,110.57,110.55,110.57,6189.0,95.638,95.6467,95.6294,95.6467,6189.0
2017-06-22 15:30:00,110.57,110.61,110.54,110.6,24265.0,95.6467,95.6813,95.6207,95.6726,24265.0
2017-06-22 15:35:00,110.59,110.59,110.42,110.49,34631.0,95.664,95.664,95.5169,95.5775,34631.0
2017-06-22 15:40:00,110.47,110.55,110.45,110.55,33223.0,95.5602,95.6294,95.5429,95.6294,33223.0
2017-06-22 15:45:00,110.49,110.53,110.43,110.52,45383.0,95.5775,95.6121,95.5256,95.6034,45383.0
2017-06-22 15:50:00,110.51,110.54,110.49,110.52,51807.0,95.5948,95.6207,95.5775,95.6034,51807.0
2017-06-22 15:55:00,110.52,110.57,110.48,110.56,78025.0,95.6034,95.6467,95.5688,95.638,78025.0
2017-06-23 09:30:00,110.5,110.74,110.41,110.42,12262.0,95.5861,95.7937,95.5083,95.5169,12262.0
2017-06-23 09:35:00,110.45,110.59,110.33,110.49,11790.0,95.5429,95.664,95.4391,95.5775,11790.0
2017-06-23 09:40:00,110.53,110.58,110.48,110.48,2638.0,95.6121,95.6553,95.5688,95.5688,2638.0
2017-06-23 09:45:00,110.48,110.71,110.48,110.67,6384.0,95.5688,95.7678,95.5688,95.7332,6384.0
2017-06-23 09:50:00,110.63,110.73,110.55,110.59,2970.0,95.6986,95.7851,95.6294,95.664,2970.0
2017-06-23 09:55:00,110.58,110.59,110.51,110.58,2326.0,95.6553,95.664,95.5948,95.6553,2326.0
2017-06-23 10:00:00,110.56,110.65,110.56,110.6,4009.0,95.638,95.7159,95.638,95.6726,4009.0
2017-06-23 10:05:00,110.58,110.7,110.52,110.67,8325.0,95.6553,95.7591,95.6034,95.7332,8325.0
2017-06-23 10:10:00,110.67,110.67,110.58,110.58,1533.0,95.7332,95.7332,95.6553,95.6553,1533.0
2017-06-23 10:15:00,110.63,110.64,110.57,110.62,3700.0,95.6986,95.7072,95.6467,95.6899,3700.0
2017-06-23 10:20:00,110.65,110.66,110.64,110.66,1844.0,95.7159,95.7245,95.7072,95.7245,1844.0
2017-06-23 10:25:00,110.67,110.68,110.63,110.63,1000.0,95.7332,95.7418,95.6986,95.6986,1000.0
2017-06-23 10:30:00,110.63,110.87,110.63,110.87,15541.0,95.6986,95.9062,95.6986,95.9062,15541.0
2017-06-23 10:35:00,110.83,110.85,110.8,110.85,1900.0,95.8716,95.8889,95.8456,95.8889,1900.0
2017-06-23 10:40:00,110.82,110.93,110.82,110.93,10178.0,95.8629,95.9581,95.8629,95.9581,10178.0
2017-06-23 10:45:00,110.95,110.98,110.93,110.95,3000.0,95.9754,96.0013,95.9581,95.9754,3000.0
2017-06-23 10:50:00,110.96,111.01,110.88,110.89,12741.0,95.984,96.0273,95.9148,95.9235,12741.0
2017-06-23 10:55:00,110.88,110.93,110.86,110.86,2599.0,95.9148,95.9581,95.8975,95.8975,2599.0
2017-06-23 11:00:00,110.89,110.91,110.83,110.83,2023.0,95.9235,95.9408,95.8716,95.8716,2023.0
2017-06-23 11:05:00,110.83,110.86,110.8,110.82,2426.0,95.8716,95.8975,95.8456,95.8629,2426.0
2017-06-23 11:10:00,110.84,110.84,110.76,110.8,4300.0,95.8802,95.8802,95.811,95.8456,4300.0
2017-06-23 11:15:00,110.82,110.82,110.72,110.75,2778.0,95.8629,95.8629,95.7764,95.8024,2778.0
2017-06-23 11:20:00,110.73,110.86,110.73,110.83,3066.0,95.7851,95.8975,95.7851,95.8716,3066.0
2017-06-23 11:25:00,110.83,110.86,110.78,110.82,4906.0,95.8716,95.8975,95.8283,95.8629,4906.0
2017-06-23 11:30:00,110.83,110.83,110.79,110.79,3599.0,95.8716,95.8716,95.837,95.837,3599.0
2017-06-23 11:35:00,110.78,110.83,110.78,110.82,3489.0,95.8283,95.8716,95.8283,95.8629,3489.0
2017-06-23 11:40:00,110.82,110.83,110.7,110.76,8942.0,95.8629,95.8716,95.7591,95.811,8942.0
2017-06-23 11:45:00,110.77,110.83,110.77,110.83,3960.0,95.8197,95.8716,95.8197,95.8716,3960.0
2017-06-23 11:50:00,110.85,110.86,110.81,110.86,5851.0,95.8889,95.8975,95.8543,95.8975,5851.0
2017-06-23 11:55:00,110.86,110.91,110.86,110.86,2460.0,95.8975,95.9408,95.8975,95.8975,2460.0
2017-06-23 12:00:00,110.86,110.95,110.85,110.9,3487.0,95.8975,95.9754,95.8889,95.9321,3487.0
2017-06-23 12:05:00,110.9,110.94,110.9,110.92,300.0,95.9321,95.9667,95.9321,95.9494,300.0
2017-06-23 12:10:00,110.91,110.94,110.9,110.94,2300.0,95.9408,95.9667,95.9321,95.9667,2300.0
2017-06-23 12:15:00,110.91,110.93,110.9,110.93,302.0,95.9408,95.9581,95.9321,95.9581,302.0
2017-06-23 12:20:00,110.95,110.95,110.85,110.86,8806.0,95.9754,95.9754,95.8889,95.8975,8806.0
2017-06-23 12:25:00,110.84,110.95,110.84,110.92,7957.0,95.8802,95.9754,95.8802,95.9494,7957.0
2017-06-23 12:30:00,110.9,110.94,110.83,110.94,3658.0,95.9321,95.9667,95.8716,95.9667,3658.0
2017-06-23 12:35:00,110.94,111.0,110.91,110.98,10472.0,95.9667,96.0186,95.9408,96.0013,10472.0
2017-06-23 12:40:00,110.97,111.0,110.96,111.0,2444.0,95.9927,96.0186,95.984,96.0186,2444.0
2017-06-23 12:45:00,110.98,111.03,110.97,111.03,1600.0,96.0013,96.0446,95.9927,96.0446,1600.0
2017-06-23 12:50:00,111.01,111.02,111.0,111.01,1520.0,96.0273,96.0359,96.0186,96.0273,1520.0
2017-06-23 12:55:00,111.02,111.02,110.99,111.0,800.0,96.0359,96.0359,96.01,96.0186,800.0
2017-06-23 13:00:00,111.0,111.0,110.98,110.98,800.0,96.0186,96.0186,96.0013,96.0013,800.0
2017-06-23 13:05:00,110.98,110.99,110.9,110.9,2308.0,96.0013,96.01,95.9321,95.9321,2308.0
2017-06-23 13:10:00,110.9,110.92,110.86,110.89,3880.0,95.9321,95.9494,95.8975,95.9235,3880.0
2017-06-23 13:15:00,110.9,110.94,110.89,110.94,1721.0,95.9321,95.9667,95.9235,95.9667,1721.0
2017-06-23 13:20:00,110.96,110.97,110.91,110.91,3055.0,95.984,95.9927,95.9408,95.9408,3055.0
2017-06-23 13:25:00,110.91,110.94,110.9,110.93,1238.0,95.9408,95.9667,95.9321,95.9581,1238.0
2017-06-23 13:30:00,110.94,110.97,110.93,110.93,2331.0,95.9667,95.9927,95.9581,95.9581,2331.0
2017-06-23 13:35:00,110.95,110.97,110.94,110.94,1043.0,95.9754,95.9927,95.9667,95.9667,1043.0
2017-06-23 13:40:00,110.93,110.93,110.87,110.88,4530.0,95.9581,95.9581,95.9062,95.9148,4530.0
2017-06-23 13:45:00,110.87,110.9,110.87,110.9,2000.0,95.9062,95.9321,95.9062,95.9321,2000.0
2017-06-23 13:50:00,110.92,110.96,110.89,110.89,2847.0,95.9494,95.984,95.9235,95.9235,2847.0
2017-06-23 13:55:00,110.86,110.88,110.75,110.75,7280.0,95.8975,95.9148,95.8024,95.8024,7280.0
2017-06-23 14:00:00,110.8,110.81,110.72,110.72,4300.0,95.8456,95.8543,95.7764,95.7764,4300.0
2017-06-23 14:05:00,110.72,110.77,110.62,110.71,26048.0,95.7764,95.8197,95.6899,95.7678,26048.0
2017-06-23 14:10:00,110.73,110.73,110.59,110.67,24596.0,95.7851,95.7851,95.664,95.7332,24596.0
2017-06-23 14:15:00,110.69,110.74,110.67,110.69,2030.0,95.7505,95.7937,95.7332,95.7505,2030.0
2017-06-23 14:20:00,110.69,110.72,110.68,110.68,5490.0,95.7505,95.7764,95.7418,95.7418,5490.0
2017-06-23 14:25:00,110.68,110.71,110.65,110.71,7273.0,95.7418,95.7678,95.7159,95.7678,7273.0
2017-06-23 14:30:00,110.72,110.76,110.68,110.75,8285.0,95.7764,95.811,95.7418,95.8024,8285.0
2017-06-23 14:35:00,110.74,110.74,110.66,110.67,3928.0,95.7937,95.7937,95.7245,95.7332,3928.0
2017-06-23 14:40:00,110.68,110.69,110.66,110.67,9998.0,95.7418,95.7505,95.7245,95.7332,9998.0
2017-06-23 14:45:00,110.67,110.69,110.66,110.66,15836.0,95.7332,95.7505,95.7245,95.7245,15836.0
2017-06-23 14:50:00,110.67,110.68,110.66,110.67,7704.0,95.7332,95.7418,95.7245,95.7332,7704.0
2017-06-23 14:55:00,110.67,110.7,110.62,110.62,14295.0,95.7332,95.7591,95.6899,95.6899,14295.0
2017-06-23 15:00:00,110.61,110.64,110.51,110.53,6578.0,95.6813,95.7072,95.5948,95.6121,6578.0
2017-06-23 15:05:00,110.53,110.63,110.53,110.61,11904.0,95.6121,95.6986,95.6121,95.6813,11904.0
2017-06-23 15:10:00,110.61,110.62,110.6,110.6,8916.0,95.6813,95.6899,95.6726,95.6726,8916.0
2017-06-23 15:15:00,110.6,110.63,110.6,110.62,16752.0,95.6726,95.6986,95.6726,95.6899,16752.0
2017-06-23 15:20:00,110.61,110.63,110.55,110.57,25538.0,95.6813,95.6986,95.6294,95.6467,25538.0
2017-06-23 15:25:00,110.57,110.63,110.57,110.61,19028.0,95.6467,95.6986,95.6467,95.6813,19028.0
2017-06-23 15:30:00,110.6,110.67,110.6,110.67,27027.0,95.6726,95.7332,95.6726,95.7332,27027.0
2017-06-23 15:35:00,110.66,110.66,110.39,110.43,39400.0,95.7245,95.7245,95.491,95.5256,39400.0
2017-06-23 15:40:00,110.42,110.56,110.39,110.55,38078.0,95.5169,95.638,95.491,95.6294,38078.0
2017-06-23 15:45:00,110.53,110.61,110.52,110.59,48914.0,95.6121,95.6813,95.6034,95.664,48914.0
2017-06-23 15:50:00,110.59,110.64,110.53,110.62,35592.0,95.664,95.7072,95.6121,95.6899,35592.0
2017-06-23 15:55:00,110.63,110.71,110.6,110.63,69621.0,95.6986,95.7678,95.6726,95.6986,69621.0
2017-06-26 09:30:00,110.55,111.0,110.32,110.59,23403.0,95.6294,96.0186,95.4304,95.664,23403.0
2017-06-26 09:35:00,110.52,110.64,110.48,110.54,9670.0,95.6034,95.7072,95.5688,95.6207,9670.0
2017-06-26 09:40:00,110.53,110.69,110.52,110.52,10410.0,95.6121,95.7505,95.6034,95.6034,10410.0
2017-06-26 09:45:00,110.58,110.79,110.53,110.79,8950.0,95.6553,95.837,95.6121,95.837,8950.0
2017-06-26 09:50:00,110.75,110.75,110.64,110.64,977.0,95.8024,95.8024,95.7072,95.7072,977.0
2017-06-26 09:55:00,110.69,110.93,110.69,110.91,3550.0,95.7505,95.9581,95.7505,95.9408,3550.0
2017-06-26 10:00:00,110.91,110.94,110.89,110.89,2228.0,95.9408,95.9667,95.9235,95.9235,2228.0
2017-06-26 10:05:00,110.9,110.96,110.9,110.9,1985.0,95.9321,95.984,95.9321,95.9321,1985.0
2017-06-26 10:10:00,110.92,110.92,110.86,110.9,1900.0,95.9494,95.9494,95.8975,95.9321,1900.0
2017-06-26 10:15:00,110.9,110.95,110.89,110.93,1800.0,95.9321,95.9754,95.9235,95.9581,1800.0
2017-06-26 10:20:00,110.95,111.01,110.9,110.93,3758.0,95.9754,96.0273,95.9321,95.9581,3758.0
2017-06-26 10:25:00,110.93,110.95,110.81,110.85,2647.0,95.9581,95.9754,95.8543,95.8889,2647.0
2017-06-26 10:30:00,110.83,110.83,110.71,110.71,1860.0,95.8716,95.8716,95.7678,95.7678,1860.0
2017-06-26 10:35:00,110.66,110.67,110.54,110.6,4860.0,95.7245,95.7332,95.6207,95.6726,4860.0
2017-06-26 10:40:00,110.6,110.7,110.55,110.7,9506.0,95.6726,95.7591,95.6294,95.7591,9506.0
2017-06-26 10:45:00,110.66,110.76,110.66,110.76,7189.0,95.7245,95.811,95.7245,95.811,7189.0
2017-06-26 10:50:00,110.71,110.79,110.7,110.78,4940.0,95.7678,95.837,95.7591,95.8283,4940.0
2017-06-26 10:55:00,110.74,110.8,110.65,110.8,7331.0,95.7937,95.8456,95.7159,95.8456,7331.0
2017-06-26 11:00:00,110.78,110.88,110.71,110.81,6860.0,95.8283,95.9148,95.7678,95.8543,6860.0
2017-06-26 11:05:00,110.76,110.85,110.71,110.85,3808.0,95.811,95.8889,95.7678,95.8889,3808.0
2017-06-26 11:10:00,110.82,110.94,110.82,110.89,4500.0,95.8629,95.9667,95.8629,95.9235,4500.0
2017-06-26 11:15:00,110.84,110.89,110.79,110.88,2311.0,95.8802,95.9235,95.837,95.9148,2311.0
2017-06-26 11:20:00,110.86,111.01,110.86,110.98,1714.0,95.8975,96.0273,95.8975,96.0013,1714.0
2017-06-26 11:25:00,111.0,111.0,110.93,110.97,1708.0,96.0186,96.0186,95.9581,95.9927,1708.0
2017-06-26 11:30:00,110.99,110.99,110.91,110.96,1700.0,96.01,96.01,95.9408,95.984,1700.0
2017-06-26 11:35:00,110.99,111.01,110.93,111.01,1300.0,96.01,96.0273,95.9581,96.0273,1300.0
2017-06-26 11:40:00,111.02,111.03,110.98,111.0,19679.0,96.0359,96.0446,96.0013,96.0186,19679.0
2017-06-26 11:45:00,110.99,110.99,110.86,110.88,11020.0,96.01,96.01,95.8975,95.9148,11020.0
2017-06-26 11:50:00,110.9,110.95,110.86,110.86,3600.0,95.9321,95.9754,95.8975,95.8975,3600.0
2017-06-26 11:55:00,110.86,110.92,110.81,110.92,3238.0,95.8975,95.9494,95.8543,95.9494,3238.0
2017-06-26 12:00:00,110.9,111.04,110.89,111.02,7573.0,95.9321,96.0532,95.9235,96.0359,7573.0
2017-06-26 12:05:00,111.02,111.02,110.97,111.02,4307.0,96.0359,96.0359,95.9927,96.0359,4307.0
2017-06-26 12:10:00,111.0,111.02,110.99,110.99,7282.0,96.0186,96.0359,96.01,96.01,7282.0
2017-06-26 12:15:00,110.97,110.99,110.95,110.99,2049.0,95.9927,96.01,95.9754,96.01,2049.0
2017-06-26 12:20:00,110.99,111.0,110.99,111.0,1250.0,96.01,96.0186,96.01,96.0186,1250.0
2017-06-26 12:25:00,111.0,111.0,110.97,110.97,900.0,96.0186,96.0186,95.9927,95.9927,900.0
2017-06-26 12:30:00,110.97,111.04,110.97,111.02,2133.0,95.9927,96.0532,95.9927,96.0359,2133.0
2017-06-26 12:35:00,111.04,111.05,111.02,111.02,2370.0,96.0532,96.0619,96.0359,96.0359,2370.0
2017-06-26 12:40:00,111.0,111.04,111.0,111.02,1480.0,96.0186,96.0532,96.0186,96.0359,1480.0
2017-06-26 12:45:00,111.02,111.02,110.99,111.02,3300.0,96.0359,96.0359,96.01,96.0359,3300.0
2017-06-26 12:50:00,111.02,111.06,111.02,111.06,5100.0,96.0359,96.0705,96.0359,96.0705,5100.0
2017-06-26 12:55:00,111.03,111.03,110.98,111.02,6920.0,96.0446,96.0446,96.0013,96.0359,6920.0
2017-06-26 13:00:00,111.01,111.03,111.01,111.03,299.0,96.0273,96.0446,96.0273,96.0446,299.0
2017-06-26 13:05:00,111.0,111.02,110.98,111.02,3187.0,96.0186,96.0359,96.0013,96.0359,3187.0
2017-06-26 13:10:00,111.01,111.01,110.9,110.9,3911.0,96.0273,96.0273,95.9321,95.9321,3911.0
2017-06-26 13:15:00,110.87,110.87,110.82,110.83,1271.0,95.9062,95.9062,95.8629,95.8716,1271.0
2017-06-26 13:20:00,110.81,110.83,110.76,110.83,2250.0,95.8543,95.8716,95.811,95.8716,2250.0
2017-06-26 13:25:00,110.8,110.89,110.79,110.83,4815.0,95.8456,95.9235,95.837,95.8716,4815.0
2017-06-26 13:30:00,110.82,110.85,110.82,110.85,1453.0,95.8629,95.8889,95.8629,95.8889,1453.0
2017-06-26 13:35:00,110.83,110.83,110.79,110.79,2200.0,95.8716,95.8716,95.837,95.837,2200.0
2017-06-26 13:40:00,110.82,110.83,110.78,110.83,2150.0,95.8629,95.8716,95.8283,95.8716,2150.0
2017-06-26 13:45:00,110.84,110.84,110.76,110.76,2100.0,95.8802,95.8802,95.811,95.811,2100.0
2017-06-26 13:50:00,110.77,110.85,110.77,110.85,2672.0,95.8197,95.8889,95.8197,95.8889,2672.0
2017-06-26 13:55:00,110.82,110.87,110.82,110.83,947.0,95.8629,95.9062,95.8629,95.8716,947.0
2017-06-26 14:00:00,110.86,110.9,110.83,110.9,5222.0,95.8975,95.9321,95.8716,95.9321,5222.0
2017-06-26 14:05:00,110.88,110.9,110.87,110.87,1964.0,95.9148,95.9321,95.9062,95.9062,1964.0
2017-06-26 14:10:00,110.83,110.89,110.83,110.87,3000.0,95.8716,95.9235,95.8716,95.9062,3000.0
2017-06-26 14:15:00,110.85,110.87,110.77,110.77,3320.0,95.8889,95.9062,95.8197,95.8197,3320.0
2017-06-26 14:20:00,110.76,110.81,110.76,110.8,5347.0,95.811,95.8543,95.811,95.8456,5347.0
2017-06-26 14:25:00,110.83,110.86,110.83,110.83,1500.0,95.8716,95.8975,95.8716,95.8716,1500.0
2017-06-26 14:30:00,110.83,110.85,110.78,110.84,2409.0,95.8716,95.8889,95.8283,95.8802,2409.0
2017-06-26 14:35:00,110.82,110.87,110.82,110.86,1413.0,95.8629,95.9062,95.8629,95.8975,1413.0
2017-06-26 14:40:00,110.86,110.9,110.83,110.83,3000.0,95.8975,95.9321,95.8716,95.8716,3000.0
2017-06-26 14:45:00,110.86,110.87,110.77,110.8,92029.0,95.8975,95.9062,95.8197,95.8456,92029.0
2017-06-26 14:50:00,110.84,110.97,110.77,110.91,16643.0,95.8802,95.9927,95.8197,95.9408,16643.0
2017-06-26 14:55:00,110.89,110.95,110.84,110.95,4179.0,95.9235,95.9754,95.8802,95.9754,4179.0
2017-06-26 15:00:00,110.94,110.94,110.84,110.89,3666.0,95.9667,95.9667,95.8802,95.9235,3666.0
2017-06-26 15:05:00,110.91,110.95,110.91,110.91,79981.0,95.9408,95.9754,95.9408,95.9408,79981.0
2017-06-26 15:10:00,110.89,110.95,110.85,110.89,4468.0,95.9235,95.9754,95.8889,95.9235,4468.0
2017-06-26 15:15:00,110.89,110.89,110.8,110.86,2606.0,95.9235,95.9235,95.8456,95.8975,2606.0
2017-06-26 15:20:00,110.83,110.83,110.76,110.82,9070.0,95.8716,95.8716,95.811,95.8629,9070.0
2017-06-26 15:25:00,110.81,110.82,110.77,110.8,2300.0,95.8543,95.8629,95.8197,95.8456,2300.0
2017-06-26 15:30:00,110.81,110.84,110.8,110.83,6898.0,95.8543,95.8802,95.8456,95.8716,6898.0
2017-06-26 15:35:00,110.83,110.86,110.77,110.84,8090.0,95.8716,95.8975,95.8197,95.8802,8090.0
2017-06-26 15:40:00,110.82,110.84,110.77,110.83,12370.0,95.8629,95.8802,95.8197,95.8716,12370.0
2017-06-26 15:45:00,110.82,110.93,110.81,110.91,30138.0,95.8629,95.9581,95.8543,95.9408,30138.0
2017-06-26 15:50:00,110.9,110.93,110.87,110.91,16346.0,95.9321,95.9581,95.9062,95.9408,16346.0
2017-06-26 15:55:00,110.9,110.93,110.75,110.81,42675.0,95.9321,95.9581,95.8024,95.8543,42675.0
2017-06-27 09:30:00,110.49,111.23,110.49,111.07,27906.0,95.5775,96.2176,95.5775,96.0792,27906.0
2017-06-27 09:35:00,110.95,111.13,110.85,111.07,20612.0,95.9754,96.1311,95.8889,96.0792,20612.0
2017-06-27 09:40:00,111.07,111.15,110.84,110.94,5142.0,96.0792,96.1484,95.8802,95.9667,5142.0
2017-06-27 09:45:00,110.98,111.01,110.87,110.99,6996.0,96.0013,96.0273,95.9062,96.01,6996.0
2017-06-27 09:50:00,110.98,111.01,110.91,111.01,2955.0,96.0013,96.0273,95.9408,96.0273,2955.0
2017-06-27 09:55:00,110.99,110.99,110.93,110.96,7603.0,96.01,96.01,95.9581,95.984,7603.0
2017-06-27 10:00:00,110.97,111.0,110.95,110.99,7105.0,95.9927,96.0186,95.9754,96.01,7105.0
2017-06-27 10:05:00,111.0,111.02,110.95,110.95,8393.0,96.0186,96.0359,95.9754,95.9754,8393.0
2017-06-27 10:10:00,110.95,110.95,110.82,110.87,4876.0,95.9754,95.9754,95.8629,95.9062,4876.0
2017-06-27 10:15:00,110.84,110.9,110.8,110.89,4112.0,95.8802,95.9321,95.8456,95.9235,4112.0
2017-06-27 10:20:00,110.93,111.0,110.93,110.95,1021.0,95.9581,96.0186,95.9581,95.9754,1021.0
2017-06-27 10:25:00,110.94,111.07,110.91,110.97,3599.0,95.9667,96.0792,95.9408,95.9927,3599.0
2017-06-27 10:30:00,110.94,110.95,110.87,110.95,1900.0,95.9667,95.9754,95.9062,95.9754,1900.0
2017-06-27 10:35:00,110.96,111.05,110.94,111.03,4072.0,95.984,96.0619,95.9667,96.0446,4072.0
2017-06-27 10:40:00,111.07,111.07,111.01,111.03,963.0,96.0792,96.0792,96.0273,96.0446,963.0
2017-06-27 10:45:00,110.99,111.04,110.95,111.02,2925.0,96.01,96.0532,95.9754,96.0359,2925.0
2017-06-27 10:50:00,111.02,111.04,111.0,111.0,11126.0,96.0359,96.0532,96.0186,96.0186,11126.0
2017-06-27 10:55:00,111.0,111.08,110.99,111.01,10101.0,96.0186,96.0878,96.01,96.0273,10101.0
2017-06-27 11:00:00,111.03,111.08,111.02,111.05,56800.0,96.0446,96.0878,96.0359,96.0619,56800.0
2017-06-27 11:05:00,111.05,111.07,110.99,111.04,41000.0,96.0619,96.0792,96.01,96.0532,41000.0
2017-06-27 11:10:00,111.05,111.09,110.99,111.03,7660.0,96.0619,96.0965,96.01,96.0446,7660.0
2017-06-27 11:15:00,111.02,111.03,110.96,110.99,5728.0,96.0359,96.0446,95.984,96.01,5728.0
2017-06-27 11:20:00,110.95,111.0,110.94,110.95,3100.0,95.9754,96.0186,95.9667,95.9754,3100.0
2017-06-27 11:25:00,110.97,110.97,110.93,110.96,2700.0,95.9927,95.9927,95.9581,95.984,2700.0
2017-06-27 11:30:00,110.97,111.05,110.97,111.05,1350.0,95.9927,96.0619,95.9927,96.0619,1350.0
2017-06-27 11:35:00,111.05,111.06,111.0,111.04,12995.0,96.0619,96.0705,96.0186,96.0532,12995.0
2017-06-27 11:40:00,111.05,111.05,111.0,111.03,9129.0,96.0619,96.0619,96.0186,96.0446,9129.0
2017-06-27 11:45:00,111.03,111.05,110.99,111.02,17883.0,96.0446,96.0619,96.01,96.0359,17883.0
2017-06-27 11:50:00,111.02,111.03,110.92,110.93,5041.0,96.0359,96.0446,95.9494,95.9581,5041.0
2017-06-27 11:55:00,110.95,110.99,110.91,110.99,3700.0,95.9754,96.01,95.9408,96.01,3700.0
2017-06-27 12:00:00,110.97,111.01,110.97,111.01,3100.0,95.9927,96.0273,95.9927,96.0273,3100.0
2017-06-27 12:05:00,110.99,111.04,110.98,111.04,2415.0,96.01,96.0532,96.0013,96.0532,2415.0
2017-06-27 12:10:00,111.02,111.03,110.97,111.01,1815.0,96.0359,96.0446,95.9927,96.0273,1815.0
2017-06-27 12:15:00,110.98,111.05,110.97,111.04,4828.0,96.0013,96.0619,95.9927,96.0532,4828.0
2017-06-27 12:20:00,111.02,111.03,111.0,111.02,1700.0,96.0359,96.0446,96.0186,96.0359,1700.0
2017-06-27 12:25:00,111.02,111.03,110.98,111.0,13100.0,96.0359,96.0446,96.0013,96.0186,13100.0
2017-06-27 12:30:00,110.97,111.03,110.97,111.02,8175.0,95.9927,96.0446,95.9927,96.0359,8175.0
2017-06-27 12:35:00,110.99,111.02,110.96,111.0,7971.0,96.01,96.0359,95.984,96.0186,7971.0
2017-06-27 12:40:00,110.98,111.06,110.98,111.03,4318.0,96.0013,96.0705,96.0013,96.0446,4318.0
2017-06-27 12:45:00,111.03,111.06,111.0,111.06,5280.0,96.0446,96.0705,96.0186,96.0705,5280.0
2017-06-27 12:50:00,111.03,111.09,110.98,111.04,5594.0,96.0446,96.0965,96.0013,96.0532,5594.0
2017-06-27 12:55:00,111.02,111.02,111.0,111.01,600.0,96.0359,96.0359,96.0186,96.0273,600.0
2017-06-27 13:00:00,111.0,111.02,110.98,111.0,8534.0,96.0186,96.0359,96.0013,96.0186,8534.0
2017-06-27 13:05:00,110.99,111.04,110.98,110.98,6104.0,96.01,96.0532,96.0013,96.0013,6104.0
2017-06-27 13:10:00,110.98,111.05,110.98,111.03,11716.0,96.0013,96.0619,96.0013,96.0446,11716.0
2017-06-27 13:15:00,110.99,111.01,110.98,111.0,3561.0,96.01,96.0273,96.0013,96.0186,3561.0
2017-06-27 13:20:00,110.99,111.03,110.98,111.02,7159.0,96.01,96.0446,96.0013,96.0359,7159.0
2017-06-27 13:25:00,110.98,111.02,110.98,110.99,6013.0,96.0013,96.0359,96.0013,96.01,6013.0
2017-06-27 13:30:00,110.98,111.03,110.98,111.0,11096.0,96.0013,96.0446,96.0013,96.0186,11096.0
2017-06-27 13:35:00,111.0,111.03,110.82,110.85,16212.0,96.0186,96.0446,95.8629,95.8889,16212.0
2017-06-27 13:40:00,110.85,110.95,110.85,110.95,7710.0,95.8889,95.9754,95.8889,95.9754,7710.0
2017-06-27 13:45:00,110.92,110.97,110.86,110.93,13897.0,95.9494,95.9927,95.8975,95.9581,13897.0
2017-06-27 13:50:00,110.94,111.0,110.94,110.98,6968.0,95.9667,96.0186,95.9667,96.0013,6968.0
2017-06-27 13:55:00,110.99,110.99,110.94,110.95,4613.0,96.01,96.01,95.9667,95.9754,4613.0
2017-06-27 14:00:00,110.95,111.03,110.94,111.01,12691.0,95.9754,96.0446,95.9667,96.0273,12691.0
2017-06-27 14:05:00,111.01,111.01,110.95,110.96,17556.0,96.0273,96.0273,95.9754,95.984,17556.0
2017-06-27 14:10:00,110.96,110.97,110.85,110.92,9912.0,95.984,95.9927,95.8889,95.9494,9912.0
2017-06-27 14:15:00,110.89,110.98,110.85,110.93,6561.0,95.9235,96.0013,95.8889,95.9581,6561.0
2017-06-27 14:20:00,110.92,110.94,110.89,110.91,4952.0,95.9494,95.9667,95.9235,95.9408,4952.0
2017-06-27 14:25:00,110.92,110.97,110.9,110.95,3195.0,95.9494,95.9927,95.9321,95.9754,3195.0
2017-06-27 14:30:00,110.92,110.97,110.91,110.95,3894.0,95.9494,95.9927,95.9408,95.9754,3894.0
2017-06-27 14:35:00,110.95,111.0,110.95,110.95,6858.0,95.9754,96.0186,95.9754,95.9754,6858.0
2017-06-27 14:40:00,110.95,110.96,110.94,110.95,1401.0,95.9754,95.984,95.9667,95.9754,1401.0
2017-06-27 14:45:00,110.96,111.01,110.96,110.99,2451.0,95.984,96.0273,95.984,96.01,2451.0
2017-06-27 14:50:00,110.96,111.0,110.95,110.95,3605.0,95.984,96.0186,95.9754,95.9754,3605.0
2017-06-27 14:55:00,110.95,110.96,110.91,110.91,4576.0,95.9754,95.984,95.9408,95.9408,4576.0
2017-06-27 15:00:00,110.91,110.96,110.91,110.94,3731.0,95.9408,95.984,95.9408,95.9667,3731.0
2017-06-27 15:05:00,110.92,110.96,110.9,110.92,11958.0,95.9494,95.984,95.9321,95.9494,11958.0
2017-06-27 15:10:00,110.92,110.98,110.92,110.98,3258.0,95.9494,96.0013,95.9494,96.0013,3258.0
2017-06-27 15:15:00,110.99,111.0,110.95,110.96,3636.0,96.01,96.0186,95.9754,95.984,3636.0
2017-06-27 15:20:00,110.99,110.99,110.9,110.9,6000.0,96.01,96.01,95.9321,95.9321,6000.0
2017-06-27 15:25:00,110.9,110.91,110.88,110.91,9024.0,95.9321,95.9408,95.9148,95.9408,9024.0
2017-06-27 15:30:00,110.91,110.93,110.84,110.85,12073.0,95.9408,95.9581,95.8802,95.8889,12073.0
2017-06-27 15:35:00,110.85,110.86,110.74,110.76,9120.0,95.8889,95.8975,95.7937,95.811,9120.0
2017-06-27 15:40:00,110.74,110.75,110.6,110.61,13257.0,95.7937,95.8024,95.6726,95.6813,13257.0
2017-06-27 15:45:00,110.59,110.65,110.56,110.59,23651.0,95.664,95.7159,95.638,95.664,23651.0
2017-06-27 15:50:00,110.58,110.62,110.55,110.58,29468.0,95.6553,95.6899,95.6294,95.6553,29468.0
2017-06-27 15:55:00,110.58,110.61,110.54,110.55,68024.0,95.6553,95.6813,95.6207,95.6294,68024.0
2017-06-28 09:30:00,111.0,111.23,110.95,110.95,26317.0,96.0186,96.2176,95.9754,95.9754,26317.0
2017-06-28 09:35:00,111.02,111.12,110.96,111.03,22394.0,96.0359,96.1224,95.984,96.0446,22394.0
2017-06-28 09:40:00,111.04,111.07,110.89,111.05,16037.0,96.0532,96.0792,95.9235,96.0619,16037.0
2017-06-28 09:45:00,111.0,111.07,110.93,111.06,13622.0,96.0186,96.0792,95.9581,96.0705,13622.0
2017-06-28 09:50:00,111.05,111.09,111.01,111.06,10420.0,96.0619,96.0965,96.0273,96.0705,10420.0
2017-06-28 09:55:00,111.07,111.16,111.06,111.08,10839.0,96.0792,96.157,96.0705,96.0878,10839.0
2017-06-28 10:00:00,111.07,111.11,111.03,111.08,12500.0,96.0792,96.1138,96.0446,96.0878,12500.0
2017-06-28 10:05:00,111.09,111.17,111.08,111.11,48522.0,96.0965,96.1657,96.0878,96.1138,48522.0
2017-06-28 10:10:00,111.11,111.12,111.01,111.06,4400.0,96.1138,96.1224,96.0273,96.0705,4400.0
2017-06-28 10:15:00,111.05,111.13,111.01,111.09,11762.0,96.0619,96.1311,96.0273,96.0965,11762.0
2017-06-28 10:20:00,111.08,111.12,111.03,111.08,5614.0,96.0878,96.1224,96.0446,96.0878,5614.0
2017-06-28 10:25:00,111.08,111.12,111.06,111.08,7300.0,96.0878,96.1224,96.0705,96.0878,7300.0
2017-06-28 10:30:00,111.09,111.19,111.08,111.16,23908.0,96.0965,96.183,96.0878,96.157,23908.0
2017-06-28 10:35:00,111.16,111.16,111.06,111.06,15084.0,96.157,96.157,96.0705,96.0705,15084.0
2017-06-28 10:40:00,111.09,111.18,111.08,111.14,10084.0,96.0965,96.1743,96.0878,96.1397,10084.0
2017-06-28 10:45:00,111.15,111.17,111.11,111.16,4664.0,96.1484,96.1657,96.1138,96.157,4664.0
2017-06-28 10:50:00,111.16,111.16,111.03,111.11,17332.0,96.157,96.157,96.0446,96.1138,17332.0
2017-06-28 10:55:00,111.1,111.19,111.09,111.16,11190.0,96.1051,96.183,96.0965,96.157,11190.0
2017-06-28 11:00:00,111.16,111.26,111.15,111.22,14217.0,96.157,96.2435,96.1484,96.2089,14217.0
2017-06-28 11:05:00,111.2,111.24,111.17,111.22,4500.0,96.1916,96.2262,96.1657,96.2089,4500.0
2017-06-28 11:10:00,111.23,111.24,111.19,111.2,8923.0,96.2176,96.2262,96.183,96.1916,8923.0
2017-06-28 11:15:00,111.21,111.26,111.2,111.26,5287.0,96.2003,96.2435,96.1916,96.2435,5287.0
2017-06-28 11:20:00,111.27,111.27,111.23,111.26,5100.0,96.2522,96.2522,96.2176,96.2435,5100.0
2017-06-28 11:25:00,111.26,111.26,111.21,111.22,6202.0,96.2435,96.2435,96.2003,96.2089,6202.0
2017-06-28 11:30:00,111.24,111.27,111.21,111.26,16631.0,96.2262,96.2522,96.2003,96.2435,16631.0
2017-06-28 11:35:00,111.25,111.26,111.22,111.24,40524.0,96.2349,96.2435,96.2089,96.2262,40524.0
2017-06-28 11:40:00,111.23,111.24,111.22,111.22,40703.0,96.2176,96.2262,96.2089,96.2089,40703.0
2017-06-28 11:45:00,111.21,111.25,111.21,111.23,15363.0,96.2003,96.2349,96.2003,96.2176,15363.0
2017-06-28 11:50:00,111.23,111.25,111.22,111.23,23819.0,96.2176,96.2349,96.2089,96.2176,23819.0
2017-06-28 11:55:00,111.23,111.28,111.22,111.28,42124.0,96.2176,96.2608,96.2089,96.2608,42124.0
2017-06-28 12:00:00,111.29,111.3,111.23,111.26,13434.0,96.2695,96.2781,96.2176,96.2435,13434.0
2017-06-28 12:05:00,111.25,111.26,111.23,111.24,14003.0,96.2349,96.2435,96.2176,96.2262,14003.0
2017-06-28 12:10:00,111.24,111.25,111.15,111.17,16873.0,96.2262,96.2349,96.1484,96.1657,16873.0
2017-06-28 12:15:00,111.16,111.18,111.13,111.14,4128.0,96.157,96.1743,96.1311,96.1397,4128.0
2017-06-28 12:20:00,111.15,111.24,111.13,111.2,11964.0,96.1484,96.2262,96.1311,96.1916,11964.0
2017-06-28 12:25:00,111.2,111.2,111.15,111.17,5950.0,96.1916,96.1916,96.1484,96.1657,5950.0
2017-06-28 12:30:00,111.18,111.19,111.18,111.19,2100.0,96.1743,96.183,96.1743,96.183,2100.0
2017-06-28 12:35:00,111.18,111.21,111.18,111.2,12734.0,96.1743,96.2003,96.1743,96.1916,12734.0
2017-06-28 12:40:00,111.2,111.22,111.18,111.21,5376.0,96.1916,96.2089,96.1743,96.2003,5376.0
2017-06-28 12:45:00,111.21,111.22,111.18,111.21,7289.0,96.2003,96.2089,96.1743,96.2003,7289.0
2017-06-28 12:50:00,111.21,111.22,111.2,111.2,8141.0,96.2003,96.2089,96.1916,96.1916,8141.0
2017-06-28 12:55:00,111.2,111.22,111.16,111.18,24594.0,96.1916,96.2089,96.157,96.1743,24594.0
2017-06-28 13:00:00,111.19,111.23,111.15,111.2,9687.0,96.183,96.2176,96.1484,96.1916,9687.0
2017-06-28 13:05:00,111.2,111.2,111.15,111.15,3700.0,96.1916,96.1916,96.1484,96.1484,3700.0
2017-06-28 13:10:00,111.14,111.18,111.12,111.18,6351.0,96.1397,96.1743,96.1224,96.1743,6351.0
2017-06-28 13:15:00,111.19,111.21,111.17,111.2,11427.0,96.183,96.2003,96.1657,96.1916,11427.0
2017-06-28 13:20:00,111.2,111.21,111.18,111.2,6393.0,96.1916,96.2003,96.1743,96.1916,6393.0
2017-06-28 13:25:00,111.2,111.22,111.18,111.21,10036.0,96.1916,96.2089,96.1743,96.2003,10036.0
2017-06-28 13:30:00,111.2,111.21,111.18,111.2,6266.0,96.1916,96.2003,96.1743,96.1916,6266.0
2017-06-28 13:35:00,111.19,111.25,111.19,111.24,9416.0,96.183,96.2349,96.183,96.2262,9416.0
2017-06-28 13:40:00,111.23,111.24,111.18,111.2,10774.0,96.2176,96.2262,96.1743,96.1916,10774.0
2017-06-28 13:45:00,111.21,111.22,111.19,111.2,9363.0,96.2003,96.2089,96.183,96.1916,9363.0
2017-06-28 13:50:00,111.21,111.21,111.18,111.2,8835.0,96.2003,96.2003,96.1743,96.1916,8835.0
2017-06-28 13:55:00,111.2,111.21,111.19,111.21,12189.0,96.1916,96.2003,96.183,96.2003,12189.0
2017-06-28 14:00:00,111.22,111.26,111.21,111.26,6277.0,96.2089,96.2435,96.2003,96.2435,6277.0
2017-06-28 14:05:00,111.26,111.28,111.23,111.28,20463.0,96.2435,96.2608,96.2176,96.2608,20463.0
2017-06-28 14:10:00,111.29,111.29,111.26,111.27,7915.0,96.2695,96.2695,96.2435,96.2522,7915.0
2017-06-28 14:15:00,111.27,111.27,111.24,111.24,9509.0,96.2522,96.2522,96.2262,96.2262,9509.0
2017-06-28 14:20:00,111.23,111.24,111.17,111.18,9033.0,96.2176,96.2262,96.1657,96.1743,9033.0
2017-06-28 14:25:00,111.18,111.18,111.11,111.17,5995.0,96.1743,96.1743,96.1138,96.1657,5995.0
2017-06-28 14:30:00,111.17,111.22,111.15,111.2,5012.0,96.1657,96.2089,96.1484,96.1916,5012.0
2017-06-28 14:35:00,111.2,111.2,111.18,111.2,5197.0,96.1916,96.1916,96.1743,96.1916,5197.0
2017-06-28 14:40:00,111.2,111.21,111.18,111.2,5953.0,96.1916,96.2003,96.1743,96.1916,5953.0
2017-06-28 14:45:00,111.2,111.22,111.18,111.2,16437.0,96.1916,96.2089,96.1743,96.1916,16437.0
2017-06-28 14:50:00,111.2,111.21,111.19,111.2,12531.0,96.1916,96.2003,96.183,96.1916,12531.0
2017-06-28 14:55:00,111.2,111.2,111.1,111.1,7285.0,96.1916,96.1916,96.1051,96.1051,7285.0
2017-06-28 15:00:00,111.1,111.18,111.09,111.18,6492.0,96.1051,96.1743,96.0965,96.1743,6492.0
2017-06-28 15:05:00,111.2,111.23,111.17,111.21,13676.0,96.1916,96.2176,96.1657,96.2003,13676.0
2017-06-28 15:10:00,111.21,111.22,111.2,111.2,11521.0,96.2003,96.2089,96.1916,96.1916,11521.0
2017-06-28 15:15:00,111.2,111.21,111.17,111.18,24611.0,96.1916,96.2003,96.1657,96.1743,24611.0
2017-06-28 15:20:00,111.19,111.19,111.12,111.17,10755.0,96.183,96.183,96.1224,96.1657,10755.0
2017-06-28 15:25:00,111.16,111.18,111.13,111.15,27273.0,96.157,96.1743,96.1311,96.1484,27273.0
2017-06-28 15:30:00,111.15,111.17,111.12,111.13,15378.0,96.1484,96.1657,96.1224,96.1311,15378.0
2017-06-28 15:35:00,111.13,111.13,111.06,111.09,12091.0,96.1311,96.1311,96.0705,96.0965,12091.0
2017-06-28 15:40:00,111.09,111.1,111.06,111.07,10062.0,96.0965,96.1051,96.0705,96.0792,10062.0
2017-06-28 15:45:00,111.07,111.09,111.04,111.06,29181.0,96.0792,96.0965,96.0532,96.0705,29181.0
2017-06-28 15:50:00,111.07,111.07,111.06,111.07,22644.0,96.0792,96.0792,96.0705,96.0792,22644.0
2017-06-28 15:55:00,111.06,111.08,110.94,111.02,171993.0,96.0705,96.0878,95.9667,96.0359,171993.0
2017-06-29 09:30:00,111.06,111.3,111.06,111.11,8551.0,96.0705,96.2781,96.0705,96.1138,8551.0
2017-06-29 09:35:00,111.03,111.07,110.98,111.07,800.0,96.0446,96.0792,96.0013,96.0792,800.0
2017-06-29 09:40:00,111.12,111.12,110.88,110.88,5276.0,96.1224,96.1224,95.9148,95.9148,5276.0
2017-06-29 09:45:00,110.97,110.97,110.74,110.95,3500.0,95.9927,95.9927,95.7937,95.9754,3500.0
2017-06-29 09:50:00,110.94,111.03,110.91,110.98,6136.0,95.9667,96.0446,95.9408,96.0013,6136.0
2017-06-29 09:55:00,110.97,111.03,110.86,110.86,2532.0,95.9927,96.0446,95.8975,95.8975,2532.0
2017-06-29 10:00:00,110.86,110.97,110.84,110.84,4583.0,95.8975,95.9927,95.8802,95.8802,4583.0
2017-06-29 10:05:00,110.85,110.9,110.79,110.9,14083.0,95.8889,95.9321,95.837,95.9321,14083.0
2017-06-29 10:10:00,110.88,110.91,110.8,110.82,5454.0,95.9148,95.9408,95.8456,95.8629,5454.0
2017-06-29 10:15:00,110.82,110.89,110.75,110.77,5215.0,95.8629,95.9235,95.8024,95.8197,5215.0
2017-06-29 10:20:00,110.8,110.91,110.74,110.91,4811.0,95.8456,95.9408,95.7937,95.9408,4811.0
2017-06-29 10:25:00,110.85,110.96,110.78,110.95,5115.0,95.8889,95.984,95.8283,95.9754,5115.0
2017-06-29 10:30:00,110.94,111.06,110.9,111.01,13107.0,95.9667,96.0705,95.9321,96.0273,13107.0
2017-06-29 10:35:00,111.01,111.06,110.98,111.01,4500.0,96.0273,96.0705,96.0013,96.0273,4500.0
2017-06-29 10:40:00,110.99,111.04,110.9,110.93,3072.0,96.01,96.0532,95.9321,95.9581,3072.0
2017-06-29 10:45:00,110.91,111.0,110.9,110.96,2946.0,95.9408,96.0186,95.9321,95.984,2946.0
2017-06-29 10:50:00,110.9,110.96,110.81,110.91,8462.0,95.9321,95.984,95.8543,95.9408,8462.0
2017-06-29 10:55:00,110.87,110.9,110.81,110.87,5682.0,95.9062,95.9321,95.8543,95.9062,5682.0
2017-06-29 11:00:00,110.84,110.88,110.8,110.84,5617.0,95.8802,95.9148,95.8456,95.8802,5617.0
2017-06-29 11:05:00,110.87,110.91,110.79,110.81,10867.0,95.9062,95.9408,95.837,95.8543,10867.0
2017-06-29 11:10:00,110.81,110.83,110.73,110.78,18141.0,95.8543,95.8716,95.7851,95.8283,18141.0
2017-06-29 11:15:00,110.81,110.84,110.75,110.83,7408.0,95.8543,95.8802,95.8024,95.8716,7408.0
2017-06-29 11:20:00,110.82,110.84,110.77,110.78,7016.0,95.8629,95.8802,95.8197,95.8283,7016.0
2017-06-29 11:25:00,110.78,110.81,110.63,110.69,10066.0,95.8283,95.8543,95.6986,95.7505,10066.0
2017-06-29 11:30:00,110.69,110.69,110.44,110.5,23876.0,95.7505,95.7505,95.5342,95.5861,23876.0
2017-06-29 11:35:00,110.52,110.6,110.49,110.52,5700.0,95.6034,95.6726,95.5775,95.6034,5700.0
2017-06-29 11:40:00,110.48,110.54,110.45,110.54,3894.0,95.5688,95.6207,95.5429,95.6207,3894.0
2017-06-29 11:45:00,110.55,110.58,110.47,110.52,3605.0,95.6294,95.6553,95.5602,95.6034,3605.0
2017-06-29 11:50:00,110.49,110.49,110.33,110.34,5250.0,95.5775,95.5775,95.4391,95.4477,5250.0
2017-06-29 11:55:00,110.31,110.32,110.18,110.18,5143.0,95.4218,95.4304,95.3093,95.3093,5143.0
2017-06-29 12:00:00,110.15,110.19,110.07,110.17,5793.0,95.2834,95.318,95.2141,95.3007,5793.0
2017-06-29 12:05:00,110.13,110.16,110.09,110.14,3700.0,95.2661,95.292,95.2314,95.2747,3700.0
2017-06-29 12:10:00,110.12,110.16,110.08,110.09,4755.0,95.2574,95.292,95.2228,95.2314,4755.0
2017-06-29 12:15:00,110.08,110.09,110.03,110.03,5171.0,95.2228,95.2314,95.1795,95.1795,5171.0
2017-06-29 12:20:00,110.06,110.06,110.01,110.01,2944.0,95.2055,95.2055,95.1622,95.1622,2944.0
2017-06-29 12:25:00,110.02,110.09,110.01,110.03,4535.0,95.1709,95.2314,95.1622,95.1795,4535.0
2017-06-29 12:30:00,110.05,110.1,109.92,109.93,7178.0,95.1968,95.2401,95.0844,95.093,7178.0
2017-06-29 12:35:00,109.93,110.02,109.92,110.02,3481.0,95.093,95.1709,95.0844,95.1709,3481.0
2017-06-29 12:40:00,110.02,110.02,109.96,109.97,3499.0,95.1709,95.1709,95.119,95.1276,3499.0
2017-06-29 12:45:00,109.97,110.05,109.9,109.93,7217.0,95.1276,95.1968,95.0671,95.093,7217.0
2017-06-29 12:50:00,109.92,110.01,109.9,109.96,2650.0,95.0844,95.1622,95.0671,95.119,2650.0
2017-06-29 12:55:00,109.95,109.96,109.81,109.82,8572.0,95.1103,95.119,94.9892,94.9979,8572.0
2017-06-29 13:00:00,109.85,109.91,109.83,109.84,2800.0,95.0238,95.0757,95.0065,95.0152,2800.0
2017-06-29 13:05:00,109.83,109.86,109.71,109.75,8200.0,95.0065,95.0325,94.9027,94.9373,8200.0
2017-06-29 13:10:00,109.74,109.74,109.5,109.56,5009.0,94.9287,94.9287,94.7211,94.773,5009.0
2017-06-29 13:15:00,109.56,109.56,109.52,109.56,6800.0,94.773,94.773,94.7384,94.773,6800.0
2017-06-29 13:20:00,109.54,109.56,109.44,109.49,8722.0,94.7557,94.773,94.6692,94.7124,8722.0
2017-06-29 13:25:00,109.49,109.49,109.27,109.3,13700.0,94.7124,94.7124,94.5221,94.5481,13700.0
2017-06-29 13:30:00,109.29,109.63,109.29,109.63,4523.0,94.5394,94.8335,94.5394,94.8335,4523.0
2017-06-29 13:35:00,109.58,109.58,109.45,109.47,4210.0,94.7903,94.7903,94.6778,94.6951,4210.0
2017-06-29 13:40:00,109.47,109.53,109.33,109.33,3700.0,94.6951,94.747,94.574,94.574,3700.0
2017-06-29 13:45:00,109.34,109.41,109.33,109.38,6120.0,94.5827,94.6432,94.574,94.6173,6120.0
2017-06-29 13:50:00,109.39,109.59,109.39,109.58,5233.0,94.6259,94.7989,94.6259,94.7903,5233.0
2017-06-29 13:55:00,109.54,109.65,109.52,109.59,7399.0,94.7557,94.8508,94.7384,94.7989,7399.0
2017-06-29 14:00:00,109.61,109.61,109.51,109.59,7920.0,94.8162,94.8162,94.7297,94.7989,7920.0
2017-06-29 14:05:00,109.6,109.69,109.58,109.58,3419.0,94.8076,94.8854,94.7903,94.7903,3419.0
2017-06-29 14:10:00,109.59,109.64,109.54,109.64,5492.0,94.7989,94.8422,94.7557,94.8422,5492.0
2017-06-29 14:15:00,109.66,109.71,109.58,109.71,5137.0,94.8595,94.9027,94.7903,94.9027,5137.0
2017-06-29 14:20:00,109.65,109.69,109.62,109.65,4577.0,94.8508,94.8854,94.8249,94.8508,4577.0
2017-06-29 14:25:00,109.66,109.78,109.66,109.75,4390.0,94.8595,94.9633,94.8595,94.9373,4390.0
2017-06-29 14:30:00,109.76,109.76,109.71,109.73,7218.0,94.946,94.946,94.9027,94.92,7218.0
2017-06-29 14:35:00,109.74,109.75,109.67,109.75,6633.0,94.9287,94.9373,94.8681,94.9373,6633.0
2017-06-29 14:40:00,109.73,109.87,109.73,109.79,6765.0,94.92,95.0411,94.92,94.9719,6765.0
2017-06-29 14:45:00,109.77,109.77,109.67,109.67,2741.0,94.9546,94.9546,94.8681,94.8681,2741.0
2017-06-29 14:50:00,109.67,109.76,109.65,109.76,6927.0,94.8681,94.946,94.8508,94.946,6927.0
2017-06-29 14:55:00,109.74,109.74,109.68,109.72,4370.0,94.9287,94.9287,94.8768,94.9114,4370.0
2017-06-29 15:00:00,109.73,109.92,109.72,109.86,7934.0,94.92,95.0844,94.9114,95.0325,7934.0
2017-06-29 15:05:00,109.88,109.96,109.88,109.93,7428.0,95.0498,95.119,95.0498,95.093,7428.0
2017-06-29 15:10:00,109.91,109.92,109.81,109.82,6859.0,95.0757,95.0844,94.9892,94.9979,6859.0
2017-06-29 15:15:00,109.83,109.88,109.82,109.86,6464.0,95.0065,95.0498,94.9979,95.0325,6464.0
2017-06-29 15:20:00,109.86,109.86,109.77,109.8,4780.0,95.0325,95.0325,94.9546,94.9806,4780.0
2017-06-29 15:25:00,109.77,109.77,109.64,109.69,8584.0,94.9546,94.9546,94.8422,94.8854,8584.0
2017-06-29 15:30:00,109.67,109.82,109.67,109.81,6685.0,94.8681,94.9979,94.8681,94.9892,6685.0
2017-06-29 15:35:00,109.82,109.86,109.77,109.85,15358.0,94.9979,95.0325,94.9546,95.0238,15358.0
2017-06-29 15:40:00,109.84,109.89,109.8,109.88,31228.0,95.0152,95.0584,94.9806,95.0498,31228.0
2017-06-29 15:45:00,109.87,109.87,109.71,109.72,24888.0,95.0411,95.0411,94.9027,94.9114,24888.0
2017-06-29 15:50:00,109.71,109.78,109.7,109.73,15943.0,94.9027,94.9633,94.8941,94.92,15943.0
2017-06-29 15:55:00,109.72,109.74,109.62,109.66,52688.0,94.9114,94.9287,94.8249,94.8595,52688.0
2017-06-30 09:30:00,110.18,110.18,109.66,109.82,15348.0,95.3093,95.3093,94.8595,94.9979,15348.0
2017-06-30 09:35:00,109.79,110.39,109.78,110.2,4800.0,94.9719,95.491,94.9633,95.3266,4800.0
2017-06-30 09:40:00,110.2,110.46,110.2,110.39,3908.0,95.3266,95.5515,95.3266,95.491,3908.0
2017-06-30 09:45:00,110.41,110.47,110.32,110.32,3150.0,95.5083,95.5602,95.4304,95.4304,3150.0
2017-06-30 09:50:00,110.39,110.53,110.39,110.5,2700.0,95.491,95.6121,95.491,95.5861,2700.0
2017-06-30 09:55:00,110.48,110.48,110.15,110.15,12404.0,95.5688,95.5688,95.2834,95.2834,12404.0
2017-06-30 10:00:00,110.14,110.23,110.12,110.15,13807.0,95.2747,95.3526,95.2574,95.2834,13807.0
2017-06-30 10:05:00,110.12,110.21,109.98,110.18,4572.0,95.2574,95.3353,95.1363,95.3093,4572.0
2017-06-30 10:10:00,110.2,110.2,110.07,110.07,3210.0,95.3266,95.3266,95.2141,95.2141,3210.0
2017-06-30 10:15:00,110.02,110.1,109.84,110.05,17793.0,95.1709,95.2401,95.0152,95.1968,17793.0
2017-06-30 10:20:00,110.06,110.18,110.06,110.15,600.0,95.2055,95.3093,95.2055,95.2834,600.0
2017-06-30 10:25:00,110.18,110.18,110.1,110.17,5555.0,95.3093,95.3093,95.2401,95.3007,5555.0
2017-06-30 10:30:00,110.18,110.23,110.14,110.23,3208.0,95.3093,95.3526,95.2747,95.3526,3208.0
2017-06-30 10:35:00,110.23,110.29,110.19,110.19,3590.0,95.3526,95.4045,95.318,95.318,3590.0
2017-06-30 10:40:00,110.16,110.26,110.16,110.24,5400.0,95.292,95.3785,95.292,95.3612,5400.0
2017-06-30 10:45:00,110.25,110.27,110.15,110.16,3300.0,95.3699,95.3872,95.2834,95.292,3300.0
2017-06-30 10:50:00,110.18,110.18,110.05,110.15,3901.0,95.3093,95.3093,95.1968,95.2834,3901.0
2017-06-30 10:55:00,110.16,110.22,110.12,110.12,5700.0,95.292,95.3439,95.2574,95.2574,5700.0
2017-06-30 11:00:00,110.13,110.2,110.13,110.18,3506.0,95.2661,95.3266,95.2661,95.3093,3506.0
2017-06-30 11:05:00,110.17,110.21,110.16,110.19,5651.0,95.3007,95.3353,95.292,95.318,5651.0
2017-06-30 11:10:00,110.2,110.2,110.08,110.09,5295.0,95.3266,95.3266,95.2228,95.2314,5295.0
2017-06-30 11:15:00,110.08,110.08,109.96,109.96,2040.0,95.2228,95.2228,95.119,95.119,2040.0
2017-06-30 11:20:00,109.99,110.01,109.9,109.9,3004.0,95.1449,95.1622,95.0671,95.0671,3004.0
2017-06-30 11:25:00,109.86,109.92,109.84,109.86,5291.0,95.0325,95.0844,95.0152,95.0325,5291.0
2017-06-30 11:30:00,109.8,109.97,109.79,109.94,4919.0,94.9806,95.1276,94.9719,95.1017,4919.0
2017-06-30 11:35:00,109.98,110.02,109.96,109.96,6199.0,95.1363,95.1709,95.119,95.119,6199.0
2017-06-30 11:40:00,109.97,110.03,109.96,109.98,6407.0,95.1276,95.1795,95.119,95.1363,6407.0
2017-06-30 11:45:00,109.96,110.0,109.94,109.95,3860.0,95.119,95.1536,95.1017,95.1103,3860.0
2017-06-30 11:50:00,109.94,109.94,109.89,109.92,3807.0,95.1017,95.1017,95.0584,95.0844,3807.0
2017-06-30 11:55:00,109.92,109.96,109.87,109.91,6371.0,95.0844,95.119,95.0411,95.0757,6371.0
2017-06-30 12:00:00,109.91,109.95,109.88,109.93,3045.0,95.0757,95.1103,95.0498,95.093,3045.0
2017-06-30 12:05:00,109.92,109.94,109.88,109.89,3700.0,95.0844,95.1017,95.0498,95.0584,3700.0
2017-06-30 12:10:00,109.89,109.91,109.81,109.81,7393.0,95.0584,95.0757,94.9892,94.9892,7393.0
2017-06-30 12:15:00,109.81,109.81,109.77,109.77,4220.0,94.9892,94.9892,94.9546,94.9546,4220.0
2017-06-30 12:20:00,109.79,109.79,109.75,109.77,4702.0,94.9719,94.9719,94.9373,94.9546,4702.0
2017-06-30 12:25:00,109.77,109.91,109.74,109.91,7887.0,94.9546,95.0757,94.9287,95.0757,7887.0
2017-06-30 12:30:00,109.89,109.93,109.81,109.88,8239.0,95.0584,95.093,94.9892,95.0498,8239.0
2017-06-30 12:35:00,109.85,109.85,109.69,109.7,9828.0,95.0238,95.0238,94.8854,94.8941,9828.0
2017-06-30 12:40:00,109.68,109.72,109.67,109.69,4785.0,94.8768,94.9114,94.8681,94.8854,4785.0
2017-06-30 12:45:00,109.71,109.72,109.66,109.69,5048.0,94.9027,94.9114,94.8595,94.8854,5048.0
2017-06-30 12:50:00,109.71,109.77,109.69,109.69,3212.0,94.9027,94.9546,94.8854,94.8854,3212.0
2017-06-30 12:55:00,109.69,109.71,109.67,109.71,2720.0,94.8854,94.9027,94.8681,94.9027,2720.0
2017-06-30 13:00:00,109.74,109.75,109.73,109.75,1100.0,94.9287,94.9373,94.92,94.9373,1100.0
2017-06-30 13:05:00,109.72,109.75,109.7,109.74,3768.0,94.9114,94.9373,94.8941,94.9287,3768.0
2017-06-30 13:10:00,109.73,109.86,109.73,109.86,3406.0,94.92,95.0325,94.92,95.0325,3406.0
2017-06-30 13:15:00,109.87,109.97,109.87,109.95,2100.0,95.0411,95.1276,95.0411,95.1103,2100.0
2017-06-30 13:20:00,109.93,109.95,109.89,109.89,3300.0,95.093,95.1103,95.0584,95.0584,3300.0
2017-06-30 13:25:00,109.89,109.98,109.85,109.95,5591.0,95.0584,95.1363,95.0238,95.1103,5591.0
2017-06-30 13:30:00,109.95,109.95,109.88,109.89,4000.0,95.1103,95.1103,95.0498,95.0584,4000.0
2017-06-30 13:35:00,109.9,109.94,109.88,109.92,4609.0,95.0671,95.1017,95.0498,95.0844,4609.0
2017-06-30 13:40:00,109.92,109.98,109.92,109.92,1600.0,95.0844,95.1363,95.0844,95.0844,1600.0
2017-06-30 13:45:00,109.91,109.91,109.89,109.91,733.0,95.0757,95.0757,95.0584,95.0757,733.0
2017-06-30 13:50:00,109.92,109.98,109.92,109.94,3411.0,95.0844,95.1363,95.0844,95.1017,3411.0
2017-06-30 13:55:00,109.95,109.95,109.88,109.9,5526.0,95.1103,95.1103,95.0498,95.0671,5526.0
2017-06-30 14:00:00,109.9,109.92,109.89,109.9,5373.0,95.0671,95.0844,95.0584,95.0671,5373.0
2017-06-30 14:05:00,109.9,109.92,109.89,109.9,6461.0,95.0671,95.0844,95.0584,95.0671,6461.0
2017-06-30 14:10:00,109.91,110.02,109.9,110.01,9772.0,95.0757,95.1709,95.0671,95.1622,9772.0
2017-06-30 14:15:00,110.0,110.06,109.96,110.06,7942.0,95.1536,95.2055,95.119,95.2055,7942.0
2017-06-30 14:20:00,110.06,110.12,110.05,110.12,4119.0,95.2055,95.2574,95.1968,95.2574,4119.0
2017-06-30 14:25:00,110.08,110.11,110.07,110.1,5194.0,95.2228,95.2487,95.2141,95.2401,5194.0
2017-06-30 14:30:00,110.08,110.13,110.04,110.13,2298.0,95.2228,95.2661,95.1882,95.2661,2298.0
2017-06-30 14:35:00,110.14,110.14,110.12,110.14,1800.0,95.2747,95.2747,95.2574,95.2747,1800.0
2017-06-30 14:40:00,110.14,110.18,110.1,110.18,5328.0,95.2747,95.3093,95.2401,95.3093,5328.0
2017-06-30 14:45:00,110.17,110.27,110.16,110.27,4100.0,95.3007,95.3872,95.292,95.3872,4100.0
2017-06-30 14:50:00,110.27,110.29,110.24,110.29,2534.0,95.3872,95.4045,95.3612,95.4045,2534.0
2017-06-30 14:55:00,110.32,110.38,110.26,110.26,7045.0,95.4304,95.4823,95.3785,95.3785,7045.0
2017-06-30 15:00:00,110.26,110.28,110.2,110.23,5100.0,95.3785,95.3958,95.3266,95.3526,5100.0
2017-06-30 15:05:00,110.23,110.24,110.21,110.22,3300.0,95.3526,95.3612,95.3353,95.3439,3300.0
2017-06-30 15:10:00,110.22,110.24,110.17,110.18,8650.0,95.3439,95.3612,95.3007,95.3093,8650.0
2017-06-30 15:15:00,110.19,110.19,110.13,110.13,12421.0,95.318,95.318,95.2661,95.2661,12421.0
2017-06-30 15:20:00,110.12,110.25,110.12,110.25,3357.0,95.2574,95.3699,95.2574,95.3699,3357.0
2017-06-30 15:25:00,110.26,110.3,110.24,110.3,6612.0,95.3785,95.4131,95.3612,95.4131,6612.0
2017-06-30 15:30:00,110.29,110.29,110.18,110.21,9388.0,95.4045,95.4045,95.3093,95.3353,9388.0
2017-06-30 15:35:00,110.23,110.26,110.21,110.26,7499.0,95.3526,95.3785,95.3353,95.3785,7499.0
2017-06-30 15:40:00,110.27,110.4,110.24,110.4,11384.0,95.3872,95.4996,95.3612,95.4996,11384.0
2017-06-30 15:45:00,110.4,110.49,110.39,110.44,11120.0,95.4996,95.5775,95.491,95.5342,11120.0
2017-06-30 15:50:00,110.45,110.45,110.27,110.27,17928.0,95.5429,95.5429,95.3872,95.3872,17928.0
2017-06-30 15:55:00,110.28,110.28,109.95,109.98,52635.0,95.3958,95.3958,95.1103,95.1363,52635.0
2017-07-03 09:30:00,110.5,110.61,110.24,110.24,9668.0,95.5861,95.6813,95.3612,95.3612,9668.0
2017-07-03 09:35:00,110.34,110.54,110.21,110.48,6678.0,95.4477,95.6207,95.3353,95.5688,6678.0
2017-07-03 09:40:00,110.46,110.64,110.46,110.61,3099.0,95.5515,95.7072,95.5515,95.6813,3099.0
2017-07-03 09:45:00,110.6,110.6,110.38,110.38,3647.0,95.6726,95.6726,95.4823,95.4823,3647.0
2017-07-03 09:50:00,110.4,110.46,110.34,110.46,3464.0,95.4996,95.5515,95.4477,95.5515,3464.0
2017-07-03 09:55:00,110.4,110.55,110.4,110.55,2800.0,95.4996,95.6294,95.4996,95.6294,2800.0
2017-07-03 10:00:00,110.59,110.71,110.55,110.66,6102.0,95.664,95.7678,95.6294,95.7245,6102.0
2017-07-03 10:05:00,110.66,110.79,110.63,110.78,4200.0,95.7245,95.837,95.6986,95.8283,4200.0
2017-07-03 10:10:00,110.77,110.79,110.72,110.79,3000.0,95.8197,95.837,95.7764,95.837,3000.0
2017-07-03 10:15:00,110.79,111.0,110.78,110.95,9676.0,95.837,96.0186,95.8283,95.9754,9676.0
2017-07-03 10:20:00,110.96,110.96,110.8,110.8,1985.0,95.984,95.984,95.8456,95.8456,1985.0
2017-07-03 10:25:00,110.84,110.86,110.75,110.78,6441.0,95.8802,95.8975,95.8024,95.8283,6441.0
2017-07-03 10:30:00,110.81,110.89,110.79,110.88,3853.0,95.8543,95.9235,95.837,95.9148,3853.0
2017-07-03 10:35:00,110.88,110.95,110.88,110.89,3713.0,95.9148,95.9754,95.9148,95.9235,3713.0
2017-07-03 10:40:00,110.91,110.95,110.89,110.93,2397.0,95.9408,95.9754,95.9235,95.9581,2397.0
2017-07-03 10:45:00,110.94,111.03,110.91,111.03,28492.0,95.9667,96.0446,95.9408,96.0446,28492.0
2017-07-03 10:50:00,111.03,111.05,110.99,111.02,12719.0,96.0446,96.0619,96.01,96.0359,12719.0
2017-07-03 10:55:00,111.0,111.0,110.91,110.94,2925.0,96.0186,96.0186,95.9408,95.9667,2925.0
2017-07-03 11:00:00,110.93,110.97,110.86,110.97,5660.0,95.9581,95.9927,95.8975,95.9927,5660.0
2017-07-03 11:05:00,111.02,111.1,111.01,111.03,7465.0,96.0359,96.1051,96.0273,96.0446,7465.0
2017-07-03 11:10:00,111.03,111.03,110.88,110.88,3491.0,96.0446,96.0446,95.9148,95.9148,3491.0
2017-07-03 11:15:00,110.88,110.88,110.78,110.84,2180.0,95.9148,95.9148,95.8283,95.8802,2180.0
2017-07-03 11:20:00,110.83,110.84,110.8,110.81,2005.0,95.8716,95.8802,95.8456,95.8543,2005.0
2017-07-03 11:25:00,110.8,110.82,110.77,110.81,2106.0,95.8456,95.8629,95.8197,95.8543,2106.0
2017-07-03 11:30:00,110.83,110.84,110.78,110.84,2519.0,95.8716,95.8802,95.8283,95.8802,2519.0
2017-07-03 11:35:00,110.81,110.84,110.73,110.84,4419.0,95.8543,95.8802,95.7851,95.8802,4419.0
2017-07-03 11:40:00,110.82,110.82,110.74,110.74,1765.0,95.8629,95.8629,95.7937,95.7937,1765.0
2017-07-03 11:45:00,110.78,110.82,110.72,110.81,9316.0,95.8283,95.8629,95.7764,95.8543,9316.0
2017-07-03 11:50:00,110.79,110.79,110.75,110.79,1412.0,95.837,95.837,95.8024,95.837,1412.0
2017-07-03 11:55:00,110.78,110.78,110.73,110.76,6840.0,95.8283,95.8283,95.7851,95.811,6840.0
2017-07-03 12:00:00,110.76,110.78,110.72,110.78,5225.0,95.811,95.8283,95.7764,95.8283,5225.0
2017-07-03 12:05:00,110.76,110.77,110.66,110.66,7963.0,95.811,95.8197,95.7245,95.7245,7963.0
2017-07-03 12:10:00,110.65,110.72,110.64,110.72,2400.0,95.7159,95.7764,95.7072,95.7764,2400.0
2017-07-03 12:15:00,110.72,110.75,110.66,110.72,3635.0,95.7764,95.8024,95.7245,95.7764,3635.0
2017-07-03 12:20:00,110.73,110.78,110.71,110.72,4517.0,95.7851,95.8283,95.7678,95.7764,4517.0
2017-07-03 12:25:00,110.73,110.78,110.73,110.78,2259.0,95.7851,95.8283,95.7851,95.8283,2259.0
2017-07-03 12:30:00,110.79,110.92,110.78,110.92,11288.0,95.837,95.9494,95.8283,95.9494,11288.0
2017-07-03 12:35:00,110.95,110.95,110.89,110.89,3100.0,95.9754,95.9754,95.9235,95.9235,3100.0
2017-07-03 12:40:00,110.89,110.97,110.89,110.96,8335.0,95.9235,95.9927,95.9235,95.984,8335.0
2017-07-03 12:45:00,110.95,110.96,110.81,110.84,11761.0,95.9754,95.984,95.8543,95.8802,11761.0
2017-07-03 12:50:00,110.85,110.89,110.83,110.83,4143.0,95.8889,95.9235,95.8716,95.8716,4143.0
2017-07-03 12:55:00,110.83,110.83,110.62,110.63,14047.0,95.8716,95.8716,95.6899,95.6986,14047.0
2017-07-05 09:30:00,111.22,111.6,111.22,111.37,37131.0,96.2089,96.5376,96.2089,96.3387,37131.0
2017-07-05 09:35:00,111.32,111.43,110.95,111.01,9898.0,96.2954,96.3906,95.9754,96.0273,9898.0
2017-07-05 09:40:00,111.03,111.18,110.91,110.98,7575.0,96.0446,96.1743,95.9408,96.0013,7575.0
2017-07-05 09:45:00,110.99,111.04,110.66,110.79,10507.0,96.01,96.0532,95.7245,95.837,10507.0
2017-07-05 09:50:00,110.8,111.04,110.8,110.9,5067.0,95.8456,96.0532,95.8456,95.9321,5067.0
2017-07-05 09:55:00,110.84,110.87,110.66,110.73,4076.0,95.8802,95.9062,95.7245,95.7851,4076.0
2017-07-05 10:00:00,110.76,110.76,110.44,110.55,8501.0,95.811,95.811,95.5342,95.6294,8501.0
2017-07-05 10:05:00,110.49,110.52,110.39,110.45,5435.0,95.5775,95.6034,95.491,95.5429,5435.0
2017-07-05 10:10:00,110.46,110.46,110.26,110.26,7327.0,95.5515,95.5515,95.3785,95.3785,7327.0
2017-07-05 10:15:00,110.27,110.43,110.26,110.39,10583.0,95.3872,95.5256,95.3785,95.491,10583.0
2017-07-05 10:20:00,110.4,110.43,110.29,110.37,4985.0,95.4996,95.5256,95.4045,95.4737,4985.0
2017-07-05 10:25:00,110.37,110.38,110.22,110.31,3498.0,95.4737,95.4823,95.3439,95.4218,3498.0
2017-07-05 10:30:00,110.34,110.37,110.29,110.31,4365.0,95.4477,95.4737,95.4045,95.4218,4365.0
2017-07-05 10:35:00,110.34,110.43,110.34,110.42,3574.0,95.4477,95.5256,95.4477,95.5169,3574.0
2017-07-05 10:40:00,110.51,110.65,110.5,110.64,1800.0,95.5948,95.7159,95.5861,95.7072,1800.0
2017-07-05 10:45:00,110.64,110.64,110.43,110.45,6010.0,95.7072,95.7072,95.5256,95.5429,6010.0
2017-07-05 10:50:00,110.47,110.5,110.42,110.42,4705.0,95.5602,95.5861,95.5169,95.5169,4705.0
2017-07-05 10:55:00,110.41,110.44,110.35,110.37,4547.0,95.5083,95.5342,95.4564,95.4737,4547.0
2017-07-05 11:00:00,110.4,110.52,110.39,110.47,6247.0,95.4996,95.6034,95.491,95.5602,6247.0
2017-07-05 11:05:00,110.43,110.56,110.43,110.55,10742.0,95.5256,95.638,95.5256,95.6294,10742.0
2017-07-05 11:10:00,110.55,110.67,110.55,110.67,1757.0,95.6294,95.7332,95.6294,95.7332,1757.0
2017-07-05 11:15:00,110.67,110.7,110.65,110.69,4779.0,95.7332,95.7591,95.7159,95.7505,4779.0
2017-07-05 11:20:00,110.71,110.73,110.64,110.64,3562.0,95.7678,95.7851,95.7072,95.7072,3562.0
2017-07-05 11:25:00,110.66,110.7,110.56,110.59,2608.0,95.7245,95.7591,95.638,95.664,2608.0
2017-07-05 11:30:00,110.58,110.67,110.57,110.67,1754.0,95.6553,95.7332,95.6467,95.7332,1754.0
2017-07-05 11:35:00,110.68,110.68,110.57,110.61,2300.0,95.7418,95.7418,95.6467,95.6813,2300.0
2017-07-05 11:40:00,110.64,110.69,110.63,110.69,2600.0,95.7072,95.7505,95.6986,95.7505,2600.0
2017-07-05 11:45:00,110.65,110.65,110.58,110.6,1607.0,95.7159,95.7159,95.6553,95.6726,1607.0
2017-07-05 11:50:00,110.61,110.65,110.59,110.62,4270.0,95.6813,95.7159,95.664,95.6899,4270.0
2017-07-05 11:55:00,110.64,110.64,110.45,110.49,9730.0,95.7072,95.7072,95.5429,95.5775,9730.0
2017-07-05 12:00:00,110.5,110.5,110.39,110.43,2302.0,95.5861,95.5861,95.491,95.5256,2302.0
2017-07-05 12:05:00,110.46,110.55,110.46,110.51,1016.0,95.5515,95.6294,95.5515,95.5948,1016.0
2017-07-05 12:10:00,110.48,110.57,110.47,110.55,1500.0,95.5688,95.6467,95.5602,95.6294,1500.0
2017-07-05 12:15:00,110.59,110.64,110.57,110.61,3260.0,95.664,95.7072,95.6467,95.6813,3260.0
2017-07-05 12:20:00,110.61,110.62,110.6,110.62,1057.0,95.6813,95.6899,95.6726,95.6899,1057.0
2017-07-05 12:25:00,110.62,110.67,110.61,110.66,1403.0,95.6899,95.7332,95.6813,95.7245,1403.0
2017-07-05 12:30:00,110.66,110.67,110.64,110.66,1230.0,95.7245,95.7332,95.7072,95.7245,1230.0
2017-07-05 12:35:00,110.66,110.67,110.62,110.65,2552.0,95.7245,95.7332,95.6899,95.7159,2552.0
2017-07-05 12:40:00,110.62,110.66,110.62,110.64,1156.0,95.6899,95.7245,95.6899,95.7072,1156.0
2017-07-05 12:45:00,110.64,110.65,110.55,110.55,2506.0,95.7072,95.7159,95.6294,95.6294,2506.0
2017-07-05 12:50:00,110.55,110.59,110.54,110.57,2962.0,95.6294,95.664,95.6207,95.6467,2962.0
2017-07-05 12:55:00,110.59,110.59,110.56,110.56,2328.0,95.664,95.664,95.638,95.638,2328.0
2017-07-05 13:00:00,110.55,110.61,110.51,110.51,3169.0,95.6294,95.6813,95.5948,95.5948,3169.0
2017-07-05 13:05:00,110.51,110.55,110.51,110.52,1800.0,95.5948,95.6294,95.5948,95.6034,1800.0
2017-07-05 13:10:00,110.55,110.61,110.54,110.58,2176.0,95.6294,95.6813,95.6207,95.6553,2176.0
2017-07-05 13:15:00,110.58,110.62,110.55,110.55,5063.0,95.6553,95.6899,95.6294,95.6294,5063.0
2017-07-05 13:20:00,110.56,110.62,110.55,110.6,2141.0,95.638,95.6899,95.6294,95.6726,2141.0
2017-07-05 13:25:00,110.6,110.62,110.57,110.58,2865.0,95.6726,95.6899,95.6467,95.6553,2865.0
2017-07-05 13:30:00,110.6,110.66,110.57,110.64,4844.0,95.6726,95.7245,95.6467,95.7072,4844.0
2017-07-05 13:35:00,110.64,110.71,110.6,110.68,4352.0,95.7072,95.7678,95.6726,95.7418,4352.0
2017-07-05 13:40:00,110.71,110.76,110.62,110.64,3214.0,95.7678,95.811,95.6899,95.7072,3214.0
2017-07-05 13:45:00,110.66,110.72,110.66,110.69,2224.0,95.7245,95.7764,95.7245,95.7505,2224.0
2017-07-05 13:50:00,110.67,110.7,110.67,110.69,2508.0,95.7332,95.7591,95.7332,95.7505,2508.0
2017-07-05 13:55:00,110.68,110.76,110.68,110.73,8837.0,95.7418,95.811,95.7418,95.7851,8837.0
2017-07-05 14:00:00,110.74,110.79,110.71,110.71,4574.0,95.7937,95.837,95.7678,95.7678,4574.0
2017-07-05 14:05:00,110.72,110.78,110.61,110.66,5378.0,95.7764,95.8283,95.6813,95.7245,5378.0
2017-07-05 14:10:00,110.66,110.68,110.61,110.66,1981.0,95.7245,95.7418,95.6813,95.7245,1981.0
2017-07-05 14:15:00,110.69,110.7,110.69,110.69,1322.0,95.7505,95.7591,95.7505,95.7505,1322.0
2017-07-05 14:20:00,110.69,110.75,110.65,110.75,3454.0,95.7505,95.8024,95.7159,95.8024,3454.0
2017-07-05 14:25:00,110.73,110.79,110.73,110.75,4573.0,95.7851,95.837,95.7851,95.8024,4573.0
2017-07-05 14:30:00,110.74,110.74,110.65,110.67,3139.0,95.7937,95.7937,95.7159,95.7332,3139.0
2017-07-05 14:35:00,110.66,110.7,110.55,110.58,14232.0,95.7245,95.7591,95.6294,95.6553,14232.0
2017-07-05 14:40:00,110.58,110.59,110.53,110.54,3243.0,95.6553,95.664,95.6121,95.6207,3243.0
2017-07-05 14:45:00,110.55,110.62,110.41,110.46,5359.0,95.6294,95.6899,95.5083,95.5515,5359.0
2017-07-05 14:50:00,110.45,110.56,110.44,110.51,3206.0,95.5429,95.638,95.5342,95.5948,3206.0
2017-07-05 14:55:00,110.49,110.54,110.49,110.54,2157.0,95.5775,95.6207,95.5775,95.6207,2157.0
2017-07-05 15:00:00,110.55,110.61,110.54,110.54,7958.0,95.6294,95.6813,95.6207,95.6207,7958.0
2017-07-05 15:05:00,110.53,110.67,110.53,110.67,3235.0,95.6121,95.7332,95.6121,95.7332,3235.0
2017-07-05 15:10:00,110.67,110.71,110.67,110.71,5358.0,95.7332,95.7678,95.7332,95.7678,5358.0
2017-07-05 15:15:00,110.71,110.76,110.71,110.74,7825.0,95.7678,95.811,95.7678,95.7937,7825.0
2017-07-05 15:20:00,110.76,110.78,110.69,110.71,5818.0,95.811,95.8283,95.7505,95.7678,5818.0
2017-07-05 15:25:00,110.71,110.8,110.69,110.76,6192.0,95.7678,95.8456,95.7505,95.811,6192.0
2017-07-05 15:30:00,110.75,110.77,110.68,110.69,7232.0,95.8024,95.8197,95.7418,95.7505,7232.0
2017-07-05 15:35:00,110.69,110.72,110.65,110.71,9595.0,95.7505,95.7764,95.7159,95.7678,9595.0
2017-07-05 15:40:00,110.71,110.78,110.69,110.78,8195.0,95.7678,95.8283,95.7505,95.8283,8195.0
2017-07-05 15:45:00,110.78,110.79,110.73,110.75,15074.0,95.8283,95.837,95.7851,95.8024,15074.0
2017-07-05 15:50:00,110.74,110.75,110.67,110.7,17309.0,95.7937,95.8024,95.7332,95.7591,17309.0
2017-07-05 15:55:00,110.7,110.76,110.68,110.69,39237.0,95.7591,95.811,95.7418,95.7505,39237.0
2017-07-06 09:30:00,110.44,110.62,110.44,110.49,7523.0,95.5342,95.6899,95.5342,95.5775,7523.0
2017-07-06 09:35:00,110.5,110.57,110.29,110.3,3147.0,95.5861,95.6467,95.4045,95.4131,3147.0
2017-07-06 09:40:00,110.25,110.54,110.24,110.49,1980.0,95.3699,95.6207,95.3612,95.5775,1980.0
2017-07-06 09:45:00,110.33,110.44,110.32,110.39,1991.0,95.4391,95.5342,95.4304,95.491,1991.0
2017-07-06 09:50:00,110.43,110.44,110.22,110.24,1993.0,95.5256,95.5342,95.3439,95.3612,1993.0
2017-07-06 09:55:00,110.29,110.31,110.01,110.09,3206.0,95.4045,95.4218,95.1622,95.2314,3206.0
2017-07-06 10:00:00,110.09,110.12,110.0,110.06,9519.0,95.2314,95.2574,95.1536,95.2055,9519.0
2017-07-06 10:05:00,110.04,110.09,109.98,110.03,7328.0,95.1882,95.2314,95.1363,95.1795,7328.0
2017-07-06 10:10:00,110.06,110.14,110.05,110.11,6480.0,95.2055,95.2747,95.1968,95.2487,6480.0
2017-07-06 10:15:00,110.14,110.17,110.04,110.15,2890.0,95.2747,95.3007,95.1882,95.2834,2890.0
2017-07-06 10:20:00,110.2,110.23,110.11,110.14,25529.0,95.3266,95.3526,95.2487,95.2747,25529.0
2017-07-06 10:25:00,110.14,110.21,110.08,110.08,4849.0,95.2747,95.3353,95.2228,95.2228,4849.0
2017-07-06 10:30:00,110.09,110.09,109.97,110.04,7478.0,95.2314,95.2314,95.1276,95.1882,7478.0
2017-07-06 10:35:00,110.04,110.15,110.0,110.1,4001.0,95.1882,95.2834,95.1536,95.2401,4001.0
2017-07-06 10:40:00,110.14,110.18,110.11,110.12,6390.0,95.2747,95.3093,95.2487,95.2574,6390.0
2017-07-06 10:45:00,110.11,110.11,110.05,110.06,2151.0,95.2487,95.2487,95.1968,95.2055,2151.0
2017-07-06 10:50:00,110.05,110.09,109.98,109.99,8490.0,95.1968,95.2314,95.1363,95.1449,8490.0
2017-07-06 10:55:00,109.97,110.0,109.91,109.95,18870.0,95.1276,95.1536,95.0757,95.1103,18870.0
2017-07-06 11:00:00,109.96,110.22,109.96,110.22,10437.0,95.119,95.3439,95.119,95.3439,10437.0
2017-07-06 11:05:00,110.23,110.28,110.16,110.18,5218.0,95.3526,95.3958,95.292,95.3093,5218.0
2017-07-06 11:10:00,110.17,110.32,110.09,110.26,35252.0,95.3007,95.4304,95.2314,95.3785,35252.0
2017-07-06 11:15:00,110.26,110.3,110.2,110.2,1700.0,95.3785,95.4131,95.3266,95.3266,1700.0
2017-07-06 11:20:00,110.18,110.19,110.09,110.09,4433.0,95.3093,95.318,95.2314,95.2314,4433.0
2017-07-06 11:25:00,110.1,110.23,110.07,110.14,2238.0,95.2401,95.3526,95.2141,95.2747,2238.0
2017-07-06 11:30:00,110.14,110.14,110.06,110.08,1800.0,95.2747,95.2747,95.2055,95.2228,1800.0
2017-07-06 11:35:00,110.13,110.23,110.11,110.23,3029.0,95.2661,95.3526,95.2487,95.3526,3029.0
2017-07-06 11:40:00,110.25,110.37,110.22,110.29,8843.0,95.3699,95.4737,95.3439,95.4045,8843.0
2017-07-06 11:45:00,110.26,110.27,110.12,110.12,12625.0,95.3785,95.3872,95.2574,95.2574,12625.0
2017-07-06 11:50:00,110.14,110.17,110.09,110.13,2902.0,95.2747,95.3007,95.2314,95.2661,2902.0
2017-07-06 11:55:00,110.14,110.16,110.1,110.15,1400.0,95.2747,95.292,95.2401,95.2834,1400.0
2017-07-06 12:00:00,110.13,110.16,110.1,110.1,700.0,95.2661,95.292,95.2401,95.2401,700.0
2017-07-06 12:05:00,110.14,110.16,110.1,110.12,7673.0,95.2747,95.292,95.2401,95.2574,7673.0
2017-07-06 12:10:00,110.1,110.11,110.06,110.08,3002.0,95.2401,95.2487,95.2055,95.2228,3002.0
2017-07-06 12:15:00,110.08,110.15,110.06,110.13,3595.0,95.2228,95.2834,95.2055,95.2661,3595.0
2017-07-06 12:20:00,110.13,110.18,110.11,110.15,3430.0,95.2661,95.3093,95.2487,95.2834,3430.0
2017-07-06 12:25:00,110.17,110.18,110.13,110.14,6392.0,95.3007,95.3093,95.2661,95.2747,6392.0
2017-07-06 12:30:00,110.14,110.2,110.13,110.18,800.0,95.2747,95.3266,95.2661,95.3093,800.0
2017-07-06 12:35:00,110.2,110.21,110.18,110.19,1600.0,95.3266,95.3353,95.3093,95.318,1600.0
2017-07-06 12:40:00,110.18,110.21,110.18,110.2,935.0,95.3093,95.3353,95.3093,95.3266,935.0
2017-07-06 12:45:00,110.18,110.21,110.16,110.21,2949.0,95.3093,95.3353,95.292,95.3353,2949.0
2017-07-06 12:50:00,110.23,110.25,110.22,110.23,1900.0,95.3526,95.3699,95.3439,95.3526,1900.0
2017-07-06 12:55:00,110.23,110.33,110.23,110.33,2640.0,95.3526,95.4391,95.3526,95.4391,2640.0
2017-07-06 13:00:00,110.34,110.35,110.21,110.21,5254.0,95.4477,95.4564,95.3353,95.3353,5254.0
2017-07-06 13:05:00,110.26,110.28,110.23,110.28,1800.0,95.3785,95.3958,95.3526,95.3958,1800.0
2017-07-06 13:10:00,110.26,110.26,110.23,110.24,1200.0,95.3785,95.3785,95.3526,95.3612,1200.0
2017-07-06 13:15:00,110.23,110.35,110.19,110.35,2964.0,95.3526,95.4564,95.318,95.4564,2964.0
2017-07-06 13:20:00,110.33,110.33,110.31,110.32,1000.0,95.4391,95.4391,95.4218,95.4304,1000.0
2017-07-06 13:25:00,110.28,110.35,110.28,110.34,3074.0,95.3958,95.4564,95.3958,95.4477,3074.0
2017-07-06 13:30:00,110.31,110.33,110.26,110.33,2251.0,95.4218,95.4391,95.3785,95.4391,2251.0
2017-07-06 13:35:00,110.35,110.35,110.29,110.29,1897.0,95.4564,95.4564,95.4045,95.4045,1897.0
2017-07-06 13:40:00,110.28,110.31,110.17,110.2,19469.0,95.3958,95.4218,95.3007,95.3266,19469.0
2017-07-06 13:45:00,110.2,110.2,110.12,110.16,29511.0,95.3266,95.3266,95.2574,95.292,29511.0
2017-07-06 13:50:00,110.16,110.21,110.16,110.18,2600.0,95.292,95.3353,95.292,95.3093,2600.0
2017-07-06 13:55:00,110.2,110.22,110.16,110.16,1506.0,95.3266,95.3439,95.292,95.292,1506.0
2017-07-06 14:00:00,110.19,110.2,110.12,110.14,2100.0,95.318,95.3266,95.2574,95.2747,2100.0
2017-07-06 14:05:00,110.16,110.17,110.12,110.12,1500.0,95.292,95.3007,95.2574,95.2574,1500.0
2017-07-06 14:10:00,110.12,110.14,110.09,110.12,5585.0,95.2574,95.2747,95.2314,95.2574,5585.0
2017-07-06 14:15:00,110.11,110.11,109.98,110.01,2833.0,95.2487,95.2487,95.1363,95.1622,2833.0
2017-07-06 14:20:00,110.03,110.06,110.01,110.03,7250.0,95.1795,95.2055,95.1622,95.1795,7250.0
2017-07-06 14:25:00,110.06,110.06,110.02,110.04,1928.0,95.2055,95.2055,95.1709,95.1882,1928.0
2017-07-06 14:30:00,110.04,110.06,109.97,110.02,3600.0,95.1882,95.2055,95.1276,95.1709,3600.0
2017-07-06 14:35:00,110.01,110.02,109.94,109.98,15119.0,95.1622,95.1709,95.1017,95.1363,15119.0
2017-07-06 14:40:00,109.98,109.99,109.95,109.95,3250.0,95.1363,95.1449,95.1103,95.1103,3250.0
2017-07-06 14:45:00,109.97,110.02,109.97,110.0,7561.0,95.1276,95.1709,95.1276,95.1536,7561.0
2017-07-06 14:50:00,109.99,110.01,109.97,110.0,3200.0,95.1449,95.1622,95.1276,95.1536,3200.0
2017-07-06 14:55:00,110.02,110.11,109.98,110.08,10117.0,95.1709,95.2487,95.1363,95.2228,10117.0
2017-07-06 15:00:00,110.08,110.1,110.07,110.09,2839.0,95.2228,95.2401,95.2141,95.2314,2839.0
2017-07-06 15:05:00,110.1,110.13,110.05,110.05,8244.0,95.2401,95.2661,95.1968,95.1968,8244.0
2017-07-06 15:10:00,110.07,110.07,110.0,110.0,3410.0,95.2141,95.2141,95.1536,95.1536,3410.0
2017-07-06 15:15:00,110.02,110.04,110.0,110.03,5513.0,95.1709,95.1882,95.1536,95.1795,5513.0
2017-07-06 15:20:00,110.04,110.04,109.96,110.0,9446.0,95.1882,95.1882,95.119,95.1536,9446.0
2017-07-06 15:25:00,110.0,110.01,109.92,109.94,13774.0,95.1536,95.1622,95.0844,95.1017,13774.0
2017-07-06 15:30:00,109.95,109.97,109.89,109.94,14366.0,95.1103,95.1276,95.0584,95.1017,14366.0
2017-07-06 15:35:00,109.95,110.0,109.9,109.91,28479.0,95.1103,95.1536,95.0671,95.0757,28479.0
2017-07-06 15:40:00,109.89,109.91,109.81,109.84,21605.0,95.0584,95.0757,94.9892,95.0152,21605.0
2017-07-06 15:45:00,109.82,109.9,109.82,109.89,12378.0,94.9979,95.0671,94.9979,95.0584,12378.0
2017-07-06 15:50:00,109.88,109.98,109.84,109.98,23450.0,95.0498,95.1363,95.0152,95.1363,23450.0
2017-07-06 15:55:00,109.97,110.09,109.9,110.05,94859.0,95.1276,95.2314,95.0671,95.1968,94859.0
2017-07-07 09:30:00,110.35,110.35,110.02,110.02,13532.0,95.4564,95.4564,95.1709,95.1709,13532.0
2017-07-07 09:35:00,110.03,110.12,109.96,110.1,2805.0,95.1795,95.2574,95.119,95.2401,2805.0
2017-07-07 09:40:00,110.08,110.17,109.95,109.97,2404.0,95.2228,95.3007,95.1103,95.1276,2404.0
2017-07-07 09:45:00,109.98,110.08,109.94,110.08,4065.0,95.1363,95.2228,95.1017,95.2228,4065.0
2017-07-07 09:50:00,110.11,110.19,110.07,110.11,4074.0,95.2487,95.318,95.2141,95.2487,4074.0
2017-07-07 09:55:00,110.09,110.23,110.07,110.21,3900.0,95.2314,95.3526,95.2141,95.3353,3900.0
2017-07-07 10:00:00,110.21,110.22,110.07,110.08,3689.0,95.3353,95.3439,95.2141,95.2228,3689.0
2017-07-07 10:05:00,110.08,110.09,110.03,110.04,3100.0,95.2228,95.2314,95.1795,95.1882,3100.0
2017-07-07 10:10:00,110.04,110.16,110.04,110.13,11834.0,95.1882,95.292,95.1882,95.2661,11834.0
2017-07-07 10:15:00,110.13,110.22,110.09,110.22,4602.0,95.2661,95.3439,95.2314,95.3439,4602.0
2017-07-07 10:20:00,110.22,110.5,110.18,110.46,9411.0,95.3439,95.5861,95.3093,95.5515,9411.0
2017-07-07 10:25:00,110.48,110.69,110.48,110.61,5750.0,95.5688,95.7505,95.5688,95.6813,5750.0
2017-07-07 10:30:00,110.64,110.65,110.55,110.55,3600.0,95.7072,95.7159,95.6294,95.6294,3600.0
2017-07-07 10:35:00,110.55,110.56,110.48,110.51,2100.0,95.6294,95.638,95.5688,95.5948,2100.0
2017-07-07 10:40:00,110.55,110.63,110.55,110.63,5950.0,95.6294,95.6986,95.6294,95.6986,5950.0
2017-07-07 10:45:00,110.59,110.64,110.55,110.61,5396.0,95.664,95.7072,95.6294,95.6813,5396.0
2017-07-07 10:50:00,110.59,110.59,110.51,110.52,2944.0,95.664,95.664,95.5948,95.6034,2944.0
2017-07-07 10:55:00,110.53,110.55,110.49,110.51,2000.0,95.6121,95.6294,95.5775,95.5948,2000.0
2017-07-07 11:00:00,110.53,110.62,110.52,110.6,4583.0,95.6121,95.6899,95.6034,95.6726,4583.0
2017-07-07 11:05:00,110.61,110.63,110.59,110.61,3799.0,95.6813,95.6986,95.664,95.6813,3799.0
2017-07-07 11:10:00,110.61,110.73,110.61,110.73,6334.0,95.6813,95.7851,95.6813,95.7851,6334.0
2017-07-07 11:15:00,110.7,110.7,110.66,110.66,1400.0,95.7591,95.7591,95.7245,95.7245,1400.0
2017-07-07 11:20:00,110.67,110.74,110.66,110.71,3406.0,95.7332,95.7937,95.7245,95.7678,3406.0
2017-07-07 11:25:00,110.7,110.74,110.67,110.69,2221.0,95.7591,95.7937,95.7332,95.7505,2221.0
2017-07-07 11:30:00,110.71,110.88,110.71,110.88,1400.0,95.7678,95.9148,95.7678,95.9148,1400.0
2017-07-07 11:35:00,110.9,110.98,110.87,110.87,1400.0,95.9321,96.0013,95.9062,95.9062,1400.0
2017-07-07 11:40:00,110.92,111.0,110.9,110.91,2897.0,95.9494,96.0186,95.9321,95.9408,2897.0
2017-07-07 11:45:00,110.96,110.96,110.9,110.9,800.0,95.984,95.984,95.9321,95.9321,800.0
2017-07-07 11:50:00,110.91,110.98,110.9,110.98,1841.0,95.9408,96.0013,95.9321,96.0013,1841.0
2017-07-07 11:55:00,110.99,111.0,110.89,110.89,1200.0,96.01,96.0186,95.9235,95.9235,1200.0
2017-07-07 12:00:00,110.93,110.94,110.89,110.93,2794.0,95.9581,95.9667,95.9235,95.9581,2794.0
2017-07-07 12:05:00,110.97,111.0,110.87,110.88,3081.0,95.9927,96.0186,95.9062,95.9148,3081.0
2017-07-07 12:10:00,110.92,111.01,110.91,111.01,3273.0,95.9494,96.0273,95.9408,96.0273,3273.0
2017-07-07 12:15:00,111.01,111.01,110.95,110.98,1800.0,96.0273,96.0273,95.9754,96.0013,1800.0
2017-07-07 12:20:00,111.02,111.05,110.89,110.98,5799.0,96.0359,96.0619,95.9235,96.0013,5799.0
2017-07-07 12:25:00,110.96,111.01,110.94,110.94,2190.0,95.984,96.0273,95.9667,95.9667,2190.0
2017-07-07 12:30:00,110.94,110.97,110.91,110.91,1400.0,95.9667,95.9927,95.9408,95.9408,1400.0
2017-07-07 12:35:00,110.93,110.96,110.86,110.86,5941.0,95.9581,95.984,95.8975,95.8975,5941.0
2017-07-07 12:40:00,110.88,110.95,110.83,110.93,1701.0,95.9148,95.9754,95.8716,95.9581,1701.0
2017-07-07 12:45:00,110.92,110.95,110.92,110.95,1250.0,95.9494,95.9754,95.9494,95.9754,1250.0
2017-07-07 12:50:00,110.96,111.01,110.95,111.01,1211.0,95.984,96.0273,95.9754,96.0273,1211.0
2017-07-07 12:55:00,111.0,111.02,110.99,111.01,1800.0,96.0186,96.0359,96.01,96.0273,1800.0
2017-07-07 13:00:00,111.02,111.05,111.02,111.05,1540.0,96.0359,96.0619,96.0359,96.0619,1540.0
2017-07-07 13:05:00,111.03,111.05,111.02,111.03,4105.0,96.0446,96.0619,96.0359,96.0446,4105.0
2017-07-07 13:10:00,111.03,111.05,111.01,111.03,11104.0,96.0446,96.0619,96.0273,96.0446,11104.0
2017-07-07 13:15:00,111.03,111.05,111.02,111.04,18331.0,96.0446,96.0619,96.0359,96.0532,18331.0
2017-07-07 13:20:00,111.05,111.05,111.03,111.05,4710.0,96.0619,96.0619,96.0446,96.0619,4710.0
2017-07-07 13:25:00,111.04,111.06,111.01,111.04,6066.0,96.0532,96.0705,96.0273,96.0532,6066.0
2017-07-07 13:30:00,111.05,111.06,110.97,111.04,9137.0,96.0619,96.0705,95.9927,96.0532,9137.0
2017-07-07 13:35:00,111.05,111.05,111.02,111.04,4669.0,96.0619,96.0619,96.0359,96.0532,4669.0
2017-07-07 13:40:00,111.04,111.07,110.99,111.03,8965.0,96.0532,96.0792,96.01,96.0446,8965.0
2017-07-07 13:45:00,111.05,111.05,111.03,111.05,4780.0,96.0619,96.0619,96.0446,96.0619,4780.0
2017-07-07 13:50:00,111.04,111.07,111.02,111.07,7153.0,96.0532,96.0792,96.0359,96.0792,7153.0
2017-07-07 13:55:00,111.07,111.13,111.04,111.1,18220.0,96.0792,96.1311,96.0532,96.1051,18220.0
2017-07-07 14:00:00,111.11,111.12,111.06,111.06,10203.0,96.1138,96.1224,96.0705,96.0705,10203.0
2017-07-07 14:05:00,111.06,111.09,111.05,111.08,1712.0,96.0705,96.0965,96.0619,96.0878,1712.0
2017-07-07 14:10:00,111.08,111.08,111.01,111.02,2735.0,96.0878,96.0878,96.0273,96.0359,2735.0
2017-07-07 14:15:00,110.99,111.03,110.9,110.91,3448.0,96.01,96.0446,95.9321,95.9408,3448.0
2017-07-07 14:20:00,110.91,110.92,110.9,110.92,500.0,95.9408,95.9494,95.9321,95.9494,500.0
2017-07-07 14:25:00,110.9,110.92,110.89,110.9,4100.0,95.9321,95.9494,95.9235,95.9321,4100.0
2017-07-07 14:30:00,110.9,110.96,110.9,110.91,4109.0,95.9321,95.984,95.9321,95.9408,4109.0
2017-07-07 14:35:00,110.93,110.95,110.89,110.9,2322.0,95.9581,95.9754,95.9235,95.9321,2322.0
2017-07-07 14:40:00,110.91,110.95,110.89,110.93,2626.0,95.9408,95.9754,95.9235,95.9581,2626.0
2017-07-07 14:45:00,110.94,110.97,110.94,110.97,4100.0,95.9667,95.9927,95.9667,95.9927,4100.0
2017-07-07 14:50:00,110.97,111.06,110.97,111.04,6066.0,95.9927,96.0705,95.9927,96.0532,6066.0
2017-07-07 14:55:00,111.04,111.05,110.97,111.01,4746.0,96.0532,96.0619,95.9927,96.0273,4746.0
2017-07-07 15:00:00,111.03,111.03,110.96,110.96,6959.0,96.0446,96.0446,95.984,95.984,6959.0
2017-07-07 15:05:00,110.96,111.05,110.96,111.05,2800.0,95.984,96.0619,95.984,96.0619,2800.0
2017-07-07 15:10:00,111.05,111.05,110.99,110.99,11806.0,96.0619,96.0619,96.01,96.01,11806.0
2017-07-07 15:15:00,110.98,111.03,110.96,111.02,41776.0,96.0013,96.0446,95.984,96.0359,41776.0
2017-07-07 15:20:00,111.01,111.03,111.0,111.03,8302.0,96.0273,96.0446,96.0186,96.0446,8302.0
2017-07-07 15:25:00,111.04,111.07,111.02,111.06,7285.0,96.0532,96.0792,96.0359,96.0705,7285.0
2017-07-07 15:30:00,111.04,111.06,111.04,111.05,9137.0,96.0532,96.0705,96.0532,96.0619,9137.0
2017-07-07 15:35:00,111.05,111.06,111.0,111.04,7770.0,96.0619,96.0705,96.0186,96.0532,7770.0
2017-07-07 15:40:00,111.05,111.06,111.02,111.06,12188.0,96.0619,96.0705,96.0359,96.0705,12188.0
2017-07-07 15:45:00,111.07,111.1,110.99,111.02,30173.0,96.0792,96.1051,96.01,96.0359,30173.0
2017-07-07 15:50:00,111.03,111.06,111.03,111.05,15401.0,96.0446,96.0705,96.0446,96.0619,15401.0
2017-07-07 15:55:00,111.05,111.06,110.94,111.0,38225.0,96.0619,96.0705,95.9667,96.0186,38225.0
2017-07-10 09:30:00,110.73,110.99,110.73,110.98,13329.0,95.7851,96.01,95.7851,96.0013,13329.0
2017-07-10 09:35:00,110.94,110.94,110.79,110.9,6254.0,95.9667,95.9667,95.837,95.9321,6254.0
2017-07-10 09:40:00,110.93,111.16,110.87,111.08,64834.0,95.9581,96.157,95.9062,96.0878,64834.0
2017-07-10 09:45:00,111.07,111.27,111.03,111.21,11244.0,96.0792,96.2522,96.0446,96.2003,11244.0
2017-07-10 09:50:00,111.22,111.26,111.02,111.02,5512.0,96.2089,96.2435,96.0359,96.0359,5512.0
2017-07-10 09:55:00,111.02,111.26,111.02,111.24,9750.0,96.0359,96.2435,96.0359,96.2262,9750.0
2017-07-10 10:00:00,111.2,111.25,111.08,111.14,3500.0,96.1916,96.2349,96.0878,96.1397,3500.0
2017-07-10 10:05:00,111.19,111.27,111.15,111.22,3100.0,96.183,96.2522,96.1484,96.2089,3100.0
2017-07-10 10:10:00,111.21,111.21,111.01,111.11,10105.0,96.2003,96.2003,96.0273,96.1138,10105.0
2017-07-10 10:15:00,111.13,111.33,111.13,111.21,7000.0,96.1311,96.3041,96.1311,96.2003,7000.0
2017-07-10 10:20:00,111.23,111.28,110.98,110.98,13636.0,96.2176,96.2608,96.0013,96.0013,13636.0
2017-07-10 10:25:00,111.03,111.3,111.03,111.27,40553.0,96.0446,96.2781,96.0446,96.2522,40553.0
2017-07-10 10:30:00,111.28,111.29,111.17,111.25,34864.0,96.2608,96.2695,96.1657,96.2349,34864.0
2017-07-10 10:35:00,111.25,111.27,111.19,111.22,7023.0,96.2349,96.2522,96.183,96.2089,7023.0
2017-07-10 10:40:00,111.22,111.23,111.16,111.21,4992.0,96.2089,96.2176,96.157,96.2003,4992.0
2017-07-10 10:45:00,111.25,111.27,111.2,111.22,16835.0,96.2349,96.2522,96.1916,96.2089,16835.0
2017-07-10 10:50:00,111.22,111.37,111.21,111.37,10044.0,96.2089,96.3387,96.2003,96.3387,10044.0
2017-07-10 10:55:00,111.36,111.4,111.19,111.27,14189.0,96.33,96.3646,96.183,96.2522,14189.0
2017-07-10 11:00:00,111.27,111.29,111.21,111.25,5900.0,96.2522,96.2695,96.2003,96.2349,5900.0
2017-07-10 11:05:00,111.29,111.37,111.25,111.35,8875.0,96.2695,96.3387,96.2349,96.3214,8875.0
2017-07-10 11:10:00,111.33,111.39,111.2,111.39,6839.0,96.3041,96.356,96.1916,96.356,6839.0
2017-07-10 11:15:00,111.39,111.39,111.27,111.27,4100.0,96.356,96.356,96.2522,96.2522,4100.0
2017-07-10 11:20:00,111.27,111.33,111.19,111.33,40685.0,96.2522,96.3041,96.183,96.3041,40685.0
2017-07-10 11:25:00,111.31,111.34,111.27,111.3,42185.0,96.2868,96.3127,96.2522,96.2781,42185.0
2017-07-10 11:30:00,111.28,111.36,111.26,111.36,10874.0,96.2608,96.33,96.2435,96.33,10874.0
2017-07-10 11:35:00,111.35,111.39,111.31,111.33,11891.0,96.3214,96.356,96.2868,96.3041,11891.0
2017-07-10 11:40:00,111.33,111.33,111.24,111.26,2000.0,96.3041,96.3041,96.2262,96.2435,2000.0
2017-07-10 11:45:00,111.3,111.35,111.2,111.21,4966.0,96.2781,96.3214,96.1916,96.2003,4966.0
2017-07-10 11:50:00,111.28,111.29,111.18,111.22,8540.0,96.2608,96.2695,96.1743,96.2089,8540.0
2017-07-10 11:55:00,111.23,111.25,111.2,111.22,1800.0,96.2176,96.2349,96.1916,96.2089,1800.0
2017-07-10 12:00:00,111.26,111.26,111.18,111.19,7740.0,96.2435,96.2435,96.1743,96.183,7740.0
2017-07-10 12:05:00,111.21,111.25,111.11,111.15,17700.0,96.2003,96.2349,96.1138,96.1484,17700.0
2017-07-10 12:10:00,111.14,111.19,111.14,111.15,3666.0,96.1397,96.183,96.1397,96.1484,3666.0
2017-07-10 12:15:00,111.08,111.18,111.07,111.18,1800.0,96.0878,96.1743,96.0792,96.1743,1800.0
2017-07-10 12:20:00,111.16,111.16,111.12,111.16,2512.0,96.157,96.157,96.1224,96.157,2512.0
2017-07-10 12:25:00,111.18,111.21,111.12,111.19,9500.0,96.1743,96.2003,96.1224,96.183,9500.0
2017-07-10 12:30:00,111.19,111.2,111.18,111.2,4075.0,96.183,96.1916,96.1743,96.1916,4075.0
2017-07-10 12:35:00,111.2,111.2,111.18,111.19,900.0,96.1916,96.1916,96.1743,96.183,900.0
2017-07-10 12:40:00,111.21,111.24,111.18,111.23,3355.0,96.2003,96.2262,96.1743,96.2176,3355.0
2017-07-10 12:45:00,111.23,111.24,111.17,111.19,9489.0,96.2176,96.2262,96.1657,96.183,9489.0
2017-07-10 12:50:00,111.18,111.27,111.18,111.27,7035.0,96.1743,96.2522,96.1743,96.2522,7035.0
2017-07-10 12:55:00,111.25,111.27,111.24,111.25,4404.0,96.2349,96.2522,96.2262,96.2349,4404.0
2017-07-10 13:00:00,111.24,111.25,111.21,111.21,9297.0,96.2262,96.2349,96.2003,96.2003,9297.0
2017-07-10 13:05:00,111.25,111.29,111.24,111.29,3328.0,96.2349,96.2695,96.2262,96.2695,3328.0
2017-07-10 13:10:00,111.33,111.33,111.28,111.28,3236.0,96.3041,96.3041,96.2608,96.2608,3236.0
2017-07-10 13:15:00,111.27,111.29,111.25,111.25,2851.0,96.2522,96.2695,96.2349,96.2349,2851.0
2017-07-10 13:20:00,111.25,111.29,111.25,111.25,5977.0,96.2349,96.2695,96.2349,96.2349,5977.0
2017-07-10 13:25:00,111.25,111.27,111.22,111.22,4058.0,96.2349,96.2522,96.2089,96.2089,4058.0
2017-07-10 13:30:00,111.24,111.27,111.24,111.27,600.0,96.2262,96.2522,96.2262,96.2522,600.0
2017-07-10 13:35:00,111.25,111.31,111.25,111.29,8993.0,96.2349,96.2868,96.2349,96.2695,8993.0
2017-07-10 13:40:00,111.29,111.35,111.28,111.33,5111.0,96.2695,96.3214,96.2608,96.3041,5111.0
2017-07-10 13:45:00,111.34,111.38,111.32,111.32,22710.0,96.3127,96.3473,96.2954,96.2954,22710.0
2017-07-10 13:50:00,111.35,111.35,111.3,111.3,2800.0,96.3214,96.3214,96.2781,96.2781,2800.0
2017-07-10 13:55:00,111.28,111.31,111.27,111.29,5338.0,96.2608,96.2868,96.2522,96.2695,5338.0
2017-07-10 14:00:00,111.27,111.3,111.27,111.3,900.0,96.2522,96.2781,96.2522,96.2781,900.0
2017-07-10 14:05:00,111.33,111.34,111.3,111.33,3733.0,96.3041,96.3127,96.2781,96.3041,3733.0
2017-07-10 14:10:00,111.33,111.33,111.27,111.27,4329.0,96.3041,96.3041,96.2522,96.2522,4329.0
2017-07-10 14:15:00,111.27,111.29,111.27,111.27,1825.0,96.2522,96.2695,96.2522,96.2522,1825.0
2017-07-10 14:20:00,111.28,111.29,111.26,111.27,9013.0,96.2608,96.2695,96.2435,96.2522,9013.0
2017-07-10 14:25:00,111.27,111.28,111.22,111.23,4486.0,96.2522,96.2608,96.2089,96.2176,4486.0
2017-07-10 14:30:00,111.22,111.24,111.21,111.24,2430.0,96.2089,96.2262,96.2003,96.2262,2430.0
2017-07-10 14:35:00,111.23,111.25,111.2,111.24,17085.0,96.2176,96.2349,96.1916,96.2262,17085.0
2017-07-10 14:40:00,111.25,111.25,111.24,111.25,1000.0,96.2349,96.2349,96.2262,96.2349,1000.0
2017-07-10 14:45:00,111.25,111.25,111.22,111.22,2554.0,96.2349,96.2349,96.2089,96.2089,2554.0
2017-07-10 14:50:00,111.23,111.23,111.21,111.21,2099.0,96.2176,96.2176,96.2003,96.2003,2099.0
2017-07-10 14:55:00,111.19,111.19,111.16,111.18,1550.0,96.183,96.183,96.157,96.1743,1550.0
2017-07-10 15:00:00,111.16,111.16,110.99,111.02,7695.0,96.157,96.157,96.01,96.0359,7695.0
2017-07-10 15:05:00,111.02,111.02,110.95,110.99,3661.0,96.0359,96.0359,95.9754,96.01,3661.0
2017-07-10 15:10:00,111.01,111.03,110.96,111.01,3133.0,96.0273,96.0446,95.984,96.0273,3133.0
2017-07-10 15:15:00,111.0,111.0,110.89,110.94,3100.0,96.0186,96.0186,95.9235,95.9667,3100.0
2017-07-10 15:20:00,110.95,110.96,110.93,110.94,3815.0,95.9754,95.984,95.9581,95.9667,3815.0
2017-07-10 15:25:00,110.94,110.96,110.93,110.95,2827.0,95.9667,95.984,95.9581,95.9754,2827.0
2017-07-10 15:30:00,110.97,111.02,110.96,111.02,7978.0,95.9927,96.0359,95.984,96.0359,7978.0
2017-07-10 15:35:00,111.03,111.05,111.02,111.05,3387.0,96.0446,96.0619,96.0359,96.0619,3387.0
2017-07-10 15:40:00,111.05,111.11,111.05,111.08,7697.0,96.0619,96.1138,96.0619,96.0878,7697.0
2017-07-10 15:45:00,111.07,111.12,111.05,111.05,47894.0,96.0792,96.1224,96.0619,96.0619,47894.0
2017-07-10 15:50:00,111.05,111.06,111.0,111.01,9220.0,96.0619,96.0705,96.0186,96.0273,9220.0
2017-07-10 15:55:00,111.0,111.01,110.91,110.97,28688.0,96.0186,96.0273,95.9408,95.9927,28688.0
2017-07-11 09:30:00,111.1,111.14,110.55,110.96,10769.0,96.1051,96.1397,95.6294,95.984,10769.0
2017-07-11 09:35:00,110.69,110.96,110.63,110.96,1700.0,95.7505,95.984,95.6986,95.984,1700.0
2017-07-11 09:40:00,110.86,111.1,110.86,111.02,2747.0,95.8975,96.1051,95.8975,96.0359,2747.0
2017-07-11 09:45:00,111.04,111.15,110.87,110.92,8384.0,96.0532,96.1484,95.9062,95.9494,8384.0
2017-07-11 09:50:00,110.89,110.97,110.84,110.93,4322.0,95.9235,95.9927,95.8802,95.9581,4322.0
2017-07-11 09:55:00,110.92,111.07,110.92,111.0,6400.0,95.9494,96.0792,95.9494,96.0186,6400.0
2017-07-11 10:00:00,111.02,111.12,111.02,111.04,7121.0,96.0359,96.1224,96.0359,96.0532,7121.0
2017-07-11 10:05:00,111.0,111.03,110.94,110.94,1200.0,96.0186,96.0446,95.9667,95.9667,1200.0
2017-07-11 10:10:00,110.91,111.06,110.91,111.05,4371.0,95.9408,96.0705,95.9408,96.0619,4371.0
2017-07-11 10:15:00,111.07,111.15,111.0,111.12,25217.0,96.0792,96.1484,96.0186,96.1224,25217.0
2017-07-11 10:20:00,111.12,111.22,111.07,111.2,4062.0,96.1224,96.2089,96.0792,96.1916,4062.0
2017-07-11 10:25:00,111.22,111.25,111.12,111.22,10938.0,96.2089,96.2349,96.1224,96.2089,10938.0
2017-07-11 10:30:00,111.23,111.26,111.14,111.21,11374.0,96.2176,96.2435,96.1397,96.2003,11374.0
2017-07-11 10:35:00,111.19,111.26,111.12,111.18,3226.0,96.183,96.2435,96.1224,96.1743,3226.0
2017-07-11 10:40:00,111.2,111.27,111.14,111.27,22872.0,96.1916,96.2522,96.1397,96.2522,22872.0
2017-07-11 10:45:00,111.27,111.28,111.11,111.12,4051.0,96.2522,96.2608,96.1138,96.1224,4051.0
2017-07-11 10:50:00,111.11,111.12,111.04,111.04,9183.0,96.1138,96.1224,96.0532,96.0532,9183.0
2017-07-11 10:55:00,111.05,111.18,111.02,111.17,4113.0,96.0619,96.1743,96.0359,96.1657,4113.0
2017-07-11 11:00:00,111.17,111.17,111.09,111.11,1701.0,96.1657,96.1657,96.0965,96.1138,1701.0
2017-07-11 11:05:00,111.12,111.16,111.09,111.09,2800.0,96.1224,96.157,96.0965,96.0965,2800.0
2017-07-11 11:10:00,111.12,111.12,111.0,111.0,3900.0,96.1224,96.1224,96.0186,96.0186,3900.0
2017-07-11 11:15:00,111.01,111.03,110.96,110.96,2242.0,96.0273,96.0446,95.984,95.984,2242.0
2017-07-11 11:20:00,110.96,111.02,110.87,110.87,2730.0,95.984,96.0359,95.9062,95.9062,2730.0
2017-07-11 11:25:00,110.77,110.77,110.61,110.72,3946.0,95.8197,95.8197,95.6813,95.7764,3946.0
2017-07-11 11:30:00,110.69,110.8,110.61,110.79,17237.0,95.7505,95.8456,95.6813,95.837,17237.0
2017-07-11 11:35:00,110.8,110.95,110.78,110.94,3855.0,95.8456,95.9754,95.8283,95.9667,3855.0
2017-07-11 11:40:00,110.97,110.99,110.92,110.99,1759.0,95.9927,96.01,95.9494,96.01,1759.0
2017-07-11 11:45:00,110.98,111.0,110.95,110.95,2756.0,96.0013,96.0186,95.9754,95.9754,2756.0
2017-07-11 11:50:00,110.95,111.07,110.95,111.03,4710.0,95.9754,96.0792,95.9754,96.0446,4710.0
2017-07-11 11:55:00,111.03,111.07,111.02,111.06,3010.0,96.0446,96.0792,96.0359,96.0705,3010.0
2017-07-11 12:00:00,111.06,111.15,111.02,111.15,15700.0,96.0705,96.1484,96.0359,96.1484,15700.0
2017-07-11 12:05:00,111.13,111.13,110.95,111.05,18009.0,96.1311,96.1311,95.9754,96.0619,18009.0
2017-07-11 12:10:00,111.05,111.06,111.04,111.04,1563.0,96.0619,96.0705,96.0532,96.0532,1563.0
2017-07-11 12:15:00,111.04,111.04,111.02,111.03,1000.0,96.0532,96.0532,96.0359,96.0446,1000.0
2017-07-11 12:20:00,111.03,111.06,111.01,111.01,2006.0,96.0446,96.0705,96.0273,96.0273,2006.0
2017-07-11 12:25:00,110.99,111.02,110.98,111.02,1599.0,96.01,96.0359,96.0013,96.0359,1599.0
2017-07-11 12:30:00,111.05,111.05,111.04,111.04,800.0,96.0619,96.0619,96.0532,96.0532,800.0
2017-07-11 12:35:00,111.07,111.07,110.93,111.02,7775.0,96.0792,96.0792,95.9581,96.0359,7775.0
2017-07-11 12:40:00,111.02,111.09,111.0,111.09,2400.0,96.0359,96.0965,96.0186,96.0965,2400.0
2017-07-11 12:45:00,111.12,111.15,111.09,111.09,1900.0,96.1224,96.1484,96.0965,96.0965,1900.0
2017-07-11 12:50:00,111.11,111.18,111.11,111.17,2529.0,96.1138,96.1743,96.1138,96.1657,2529.0
2017-07-11 12:55:00,111.16,111.18,111.11,111.16,6414.0,96.157,96.1743,96.1138,96.157,6414.0
2017-07-11 13:00:00,111.17,111.21,111.05,111.07,4832.0,96.1657,96.2003,96.0619,96.0792,4832.0
2017-07-11 13:05:00,111.09,111.09,111.07,111.08,2326.0,96.0965,96.0965,96.0792,96.0878,2326.0
2017-07-11 13:10:00,111.08,111.08,111.03,111.03,3369.0,96.0878,96.0878,96.0446,96.0446,3369.0
2017-07-11 13:15:00,111.05,111.08,111.02,111.05,3162.0,96.0619,96.0878,96.0359,96.0619,3162.0
2017-07-11 13:20:00,111.05,111.05,110.97,110.97,2160.0,96.0619,96.0619,95.9927,95.9927,2160.0
2017-07-11 13:25:00,110.94,111.02,110.94,110.97,2538.0,95.9667,96.0359,95.9667,95.9927,2538.0
2017-07-11 13:30:00,110.99,111.05,110.99,110.99,2402.0,96.01,96.0619,96.01,96.01,2402.0
2017-07-11 13:35:00,110.97,111.04,110.97,111.01,1600.0,95.9927,96.0532,95.9927,96.0273,1600.0
2017-07-11 13:40:00,111.02,111.08,110.98,111.05,8075.0,96.0359,96.0878,96.0013,96.0619,8075.0
2017-07-11 13:45:00,111.07,111.09,111.04,111.07,1272.0,96.0792,96.0965,96.0532,96.0792,1272.0
2017-07-11 13:50:00,111.05,111.06,110.99,111.05,5798.0,96.0619,96.0705,96.01,96.0619,5798.0
2017-07-11 13:55:00,111.05,111.06,111.02,111.05,2753.0,96.0619,96.0705,96.0359,96.0619,2753.0
2017-07-11 14:00:00,111.06,111.11,111.06,111.1,4431.0,96.0705,96.1138,96.0705,96.1051,4431.0
2017-07-11 14:05:00,111.11,111.11,111.07,111.1,3977.0,96.1138,96.1138,96.0792,96.1051,3977.0
2017-07-11 14:10:00,111.09,111.1,111.08,111.1,1336.0,96.0965,96.1051,96.0878,96.1051,1336.0
2017-07-11 14:15:00,111.1,111.11,111.06,111.07,6098.0,96.1051,96.1138,96.0705,96.0792,6098.0
2017-07-11 14:20:00,111.08,111.09,111.02,111.05,4712.0,96.0878,96.0965,96.0359,96.0619,4712.0
2017-07-11 14:25:00,111.04,111.07,111.03,111.06,1909.0,96.0532,96.0792,96.0446,96.0705,1909.0
2017-07-11 14:30:00,111.06,111.07,111.05,111.06,4157.0,96.0705,96.0792,96.0619,96.0705,4157.0
2017-07-11 14:35:00,111.05,111.05,110.98,110.98,4813.0,96.0619,96.0619,96.0013,96.0013,4813.0
2017-07-11 14:40:00,110.97,111.0,110.96,110.98,2715.0,95.9927,96.0186,95.984,96.0013,2715.0
2017-07-11 14:45:00,110.98,111.01,110.98,111.01,1727.0,96.0013,96.0273,96.0013,96.0273,1727.0
2017-07-11 14:50:00,111.0,111.05,110.97,111.05,5298.0,96.0186,96.0619,95.9927,96.0619,5298.0
2017-07-11 14:55:00,111.06,111.06,111.05,111.05,1368.0,96.0705,96.0705,96.0619,96.0619,1368.0
2017-07-11 15:00:00,111.06,111.06,110.99,111.0,6377.0,96.0705,96.0705,96.01,96.0186,6377.0
2017-07-11 15:05:00,111.0,111.04,111.0,111.01,8399.0,96.0186,96.0532,96.0186,96.0273,8399.0
2017-07-11 15:10:00,111.01,111.04,111.01,111.03,5518.0,96.0273,96.0532,96.0273,96.0446,5518.0
2017-07-11 15:15:00,111.03,111.05,110.99,111.05,21194.0,96.0446,96.0619,96.01,96.0619,21194.0
2017-07-11 15:20:00,111.05,111.05,111.0,111.05,9285.0,96.0619,96.0619,96.0186,96.0619,9285.0
2017-07-11 15:25:00,111.06,111.06,111.04,111.05,9937.0,96.0705,96.0705,96.0532,96.0619,9937.0
2017-07-11 15:30:00,111.05,111.09,111.04,111.09,36689.0,96.0619,96.0965,96.0532,96.0965,36689.0
2017-07-11 15:35:00,111.09,111.1,111.04,111.04,17340.0,96.0965,96.1051,96.0532,96.0532,17340.0
2017-07-11 15:40:00,111.04,111.08,111.04,111.07,7932.0,96.0532,96.0878,96.0532,96.0792,7932.0
2017-07-11 15:45:00,111.06,111.1,111.03,111.07,13071.0,96.0705,96.1051,96.0446,96.0792,13071.0
2017-07-11 15:50:00,111.06,111.07,110.99,111.02,10373.0,96.0705,96.0792,96.01,96.0359,10373.0
2017-07-11 15:55:00,111.03,111.07,110.96,110.99,31400.0,96.0446,96.0792,95.984,96.01,31400.0
2017-07-12 09:30:00,111.67,111.67,111.26,111.34,15768.0,96.5982,96.5982,96.2435,96.3127,15768.0
2017-07-12 09:35:00,111.37,111.68,111.37,111.66,49411.0,96.3387,96.6069,96.3387,96.5896,49411.0
2017-07-12 09:40:00,111.73,111.85,111.65,111.79,20107.0,96.6501,96.7539,96.5809,96.702,20107.0
2017-07-12 09:45:00,111.71,111.85,111.71,111.78,5623.0,96.6328,96.7539,96.6328,96.6934,5623.0
2017-07-12 09:50:00,111.81,111.82,111.73,111.75,7579.0,96.7193,96.728,96.6501,96.6674,7579.0
2017-07-12 09:55:00,111.75,111.84,111.66,111.82,19160.0,96.6674,96.7453,96.5896,96.728,19160.0
2017-07-12 10:00:00,111.8,111.89,111.76,111.87,27873.0,96.7107,96.7885,96.6761,96.7712,27873.0
2017-07-12 10:05:00,111.88,111.93,111.76,111.92,28630.0,96.7799,96.8231,96.6761,96.8145,28630.0
2017-07-12 10:10:00,111.91,111.93,111.88,111.92,10327.0,96.8058,96.8231,96.7799,96.8145,10327.0
2017-07-12 10:15:00,111.93,111.95,111.87,111.91,14530.0,96.8231,96.8404,96.7712,96.8058,14530.0
2017-07-12 10:20:00,111.93,111.95,111.9,111.91,30651.0,96.8231,96.8404,96.7972,96.8058,30651.0
2017-07-12 10:25:00,111.9,111.93,111.87,111.9,14510.0,96.7972,96.8231,96.7712,96.7972,14510.0
2017-07-12 10:30:00,111.92,111.97,111.86,111.95,18324.0,96.8145,96.8577,96.7626,96.8404,18324.0
2017-07-12 10:35:00,111.93,111.95,111.87,111.9,17240.0,96.8231,96.8404,96.7712,96.7972,17240.0
2017-07-12 10:40:00,111.89,111.93,111.87,111.92,6548.0,96.7885,96.8231,96.7712,96.8145,6548.0
2017-07-12 10:45:00,111.92,111.92,111.84,111.89,13217.0,96.8145,96.8145,96.7453,96.7885,13217.0
2017-07-12 10:50:00,111.91,111.94,111.9,111.91,9503.0,96.8058,96.8318,96.7972,96.8058,9503.0
2017-07-12 10:55:00,111.91,111.95,111.84,111.94,19840.0,96.8058,96.8404,96.7453,96.8318,19840.0
2017-07-12 11:00:00,111.92,111.95,111.86,111.95,6985.0,96.8145,96.8404,96.7626,96.8404,6985.0
2017-07-12 11:05:00,111.95,111.97,111.93,111.97,5952.0,96.8404,96.8577,96.8231,96.8577,5952.0
2017-07-12 11:10:00,111.96,112.02,111.93,112.0,30516.0,96.8491,96.901,96.8231,96.8837,30516.0
2017-07-12 11:15:00,112.0,112.03,111.99,112.01,10926.0,96.8837,96.9096,96.875,96.8923,10926.0
2017-07-12 11:20:00,112.02,112.02,111.98,112.0,7344.0,96.901,96.901,96.8664,96.8837,7344.0
2017-07-12 11:25:00,112.0,112.08,111.91,112.07,32110.0,96.8837,96.9529,96.8058,96.9442,32110.0
2017-07-12 11:30:00,112.06,112.08,112.0,112.02,10230.0,96.9356,96.9529,96.8837,96.901,10230.0
2017-07-12 11:35:00,112.04,112.06,112.0,112.03,15230.0,96.9183,96.9356,96.8837,96.9096,15230.0
2017-07-12 11:40:00,112.02,112.06,112.0,112.04,10698.0,96.901,96.9356,96.8837,96.9183,10698.0
2017-07-12 11:45:00,112.05,112.06,111.92,111.94,19323.0,96.9269,96.9356,96.8145,96.8318,19323.0
2017-07-12 11:50:00,111.94,111.95,111.87,111.88,7193.0,96.8318,96.8404,96.7712,96.7799,7193.0
2017-07-12 11:55:00,111.89,111.89,111.82,111.84,5934.0,96.7885,96.7885,96.728,96.7453,5934.0
2017-07-12 12:00:00,111.85,111.91,111.83,111.89,8812.0,96.7539,96.8058,96.7366,96.7885,8812.0
2017-07-12 12:05:00,111.9,111.95,111.9,111.9,15634.0,96.7972,96.8404,96.7972,96.7972,15634.0
2017-07-12 12:10:00,111.9,111.94,111.79,111.83,29741.0,96.7972,96.8318,96.702,96.7366,29741.0
2017-07-12 12:15:00,111.86,111.91,111.85,111.91,8163.0,96.7626,96.8058,96.7539,96.8058,8163.0
2017-07-12 12:20:00,111.91,111.92,111.87,111.92,6501.0,96.8058,96.8145,96.7712,96.8145,6501.0
2017-07-12 12:25:00,111.92,111.94,111.88,111.9,8071.0,96.8145,96.8318,96.7799,96.7972,8071.0
2017-07-12 12:30:00,111.9,111.93,111.88,111.88,6820.0,96.7972,96.8231,96.7799,96.7799,6820.0
2017-07-12 12:35:00,111.9,111.94,111.86,111.94,7607.0,96.7972,96.8318,96.7626,96.8318,7607.0
2017-07-12 12:40:00,111.94,111.95,111.88,111.91,18311.0,96.8318,96.8404,96.7799,96.8058,18311.0
2017-07-12 12:45:00,111.91,111.93,111.88,111.93,10177.0,96.8058,96.8231,96.7799,96.8231,10177.0
2017-07-12 12:50:00,111.93,111.97,111.92,111.95,4728.0,96.8231,96.8577,96.8145,96.8404,4728.0
2017-07-12 12:55:00,111.95,111.98,111.94,111.98,6700.0,96.8404,96.8664,96.8318,96.8664,6700.0
2017-07-12 13:00:00,111.98,111.98,111.94,111.94,7899.0,96.8664,96.8664,96.8318,96.8318,7899.0
2017-07-12 13:05:00,111.93,111.94,111.87,111.88,11882.0,96.8231,96.8318,96.7712,96.7799,11882.0
2017-07-12 13:10:00,111.89,111.9,111.88,111.9,29633.0,96.7885,96.7972,96.7799,96.7972,29633.0
2017-07-12 13:15:00,111.9,111.9,111.85,111.87,9966.0,96.7972,96.7972,96.7539,96.7712,9966.0
2017-07-12 13:20:00,111.87,111.9,111.86,111.9,1652.0,96.7712,96.7972,96.7626,96.7972,1652.0
2017-07-12 13:25:00,111.9,111.97,111.9,111.97,7496.0,96.7972,96.8577,96.7972,96.8577,7496.0
2017-07-12 13:30:00,111.98,111.98,111.93,111.95,5764.0,96.8664,96.8664,96.8231,96.8404,5764.0
2017-07-12 13:35:00,111.95,111.99,111.93,111.95,14666.0,96.8404,96.875,96.8231,96.8404,14666.0
2017-07-12 13:40:00,111.95,111.96,111.92,111.95,11304.0,96.8404,96.8491,96.8145,96.8404,11304.0
2017-07-12 13:45:00,111.95,111.96,111.93,111.94,1100.0,96.8404,96.8491,96.8231,96.8318,1100.0
2017-07-12 13:50:00,111.95,111.97,111.94,111.95,17054.0,96.8404,96.8577,96.8318,96.8404,17054.0
2017-07-12 13:55:00,111.95,111.98,111.94,111.98,10014.0,96.8404,96.8664,96.8318,96.8664,10014.0
2017-07-12 14:00:00,111.98,111.98,111.94,111.94,7524.0,96.8664,96.8664,96.8318,96.8318,7524.0
2017-07-12 14:05:00,111.95,111.96,111.94,111.95,4504.0,96.8404,96.8491,96.8318,96.8404,4504.0
2017-07-12 14:10:00,111.95,111.96,111.93,111.94,7412.0,96.8404,96.8491,96.8231,96.8318,7412.0
2017-07-12 14:15:00,111.96,111.99,111.94,111.98,10362.0,96.8491,96.875,96.8318,96.8664,10362.0
2017-07-12 14:20:00,111.98,111.99,111.96,111.96,7120.0,96.8664,96.875,96.8491,96.8491,7120.0
2017-07-12 14:25:00,111.97,111.98,111.96,111.98,8428.0,96.8577,96.8664,96.8491,96.8664,8428.0
2017-07-12 14:30:00,111.98,111.98,111.95,111.97,8580.0,96.8664,96.8664,96.8404,96.8577,8580.0
2017-07-12 14:35:00,111.98,111.98,111.96,111.98,44896.0,96.8664,96.8664,96.8491,96.8664,44896.0
2017-07-12 14:40:00,111.98,111.99,111.97,111.98,73760.0,96.8664,96.875,96.8577,96.8664,73760.0
2017-07-12 14:45:00,111.98,111.99,111.98,111.98,7309.0,96.8664,96.875,96.8664,96.8664,7309.0
2017-07-12 14:50:00,111.98,112.17,111.98,112.15,18045.0,96.8664,97.0307,96.8664,97.0134,18045.0
2017-07-12 14:55:00,112.16,112.16,112.13,112.15,9927.0,97.0221,97.0221,96.9961,97.0134,9927.0
2017-07-12 15:00:00,112.16,112.17,112.14,112.17,8554.0,97.0221,97.0307,97.0048,97.0307,8554.0
2017-07-12 15:05:00,112.17,112.17,112.15,112.16,16717.0,97.0307,97.0307,97.0134,97.0221,16717.0
2017-07-12 15:10:00,112.16,112.17,112.15,112.16,10818.0,97.0221,97.0307,97.0134,97.0221,10818.0
2017-07-12 15:15:00,112.16,112.17,112.13,112.16,9413.0,97.0221,97.0307,96.9961,97.0221,9413.0
2017-07-12 15:20:00,112.17,112.18,112.14,112.18,7796.0,97.0307,97.0394,97.0048,97.0394,7796.0
2017-07-12 15:25:00,112.18,112.18,112.05,112.06,7935.0,97.0394,97.0394,96.9269,96.9356,7935.0
2017-07-12 15:30:00,112.06,112.06,111.96,111.98,21929.0,96.9356,96.9356,96.8491,96.8664,21929.0
2017-07-12 15:35:00,111.96,112.01,111.95,112.0,11127.0,96.8491,96.8923,96.8404,96.8837,11127.0
2017-07-12 15:40:00,111.99,112.01,111.96,111.99,10995.0,96.875,96.8923,96.8491,96.875,10995.0
2017-07-12 15:45:00,111.98,112.01,111.98,111.99,18542.0,96.8664,96.8923,96.8664,96.875,18542.0
2017-07-12 15:50:00,111.98,112.0,111.88,111.89,28086.0,96.8664,96.8837,96.7799,96.7885,28086.0
2017-07-12 15:55:00,111.89,111.9,111.8,111.87,64130.0,96.7885,96.7972,96.7107,96.7712,64130.0
2017-07-13 09:30:00,111.79,111.96,111.74,111.92,17677.0,96.702,96.8491,96.6588,96.8145,17677.0
2017-07-13 09:35:00,111.83,111.94,111.8,111.89,8304.0,96.7366,96.8318,96.7107,96.7885,8304.0
2017-07-13 09:40:00,111.89,111.93,111.76,111.79,9360.0,96.7885,96.8231,96.6761,96.702,9360.0
2017-07-13 09:45:00,111.8,111.91,111.73,111.91,3545.0,96.7107,96.8058,96.6501,96.8058,3545.0
2017-07-13 09:50:00,111.91,112.0,111.9,111.99,11600.0,96.8058,96.8837,96.7972,96.875,11600.0
2017-07-13 09:55:00,112.0,112.11,111.96,112.09,3868.0,96.8837,96.9788,96.8491,96.9615,3868.0
2017-07-13 10:00:00,112.16,112.16,112.01,112.13,8719.0,97.0221,97.0221,96.8923,96.9961,8719.0
2017-07-13 10:05:00,112.14,112.22,112.13,112.22,5650.0,97.0048,97.074,96.9961,97.074,5650.0
2017-07-13 10:10:00,112.23,112.28,112.15,112.15,5061.0,97.0826,97.1259,97.0134,97.0134,5061.0
2017-07-13 10:15:00,112.19,112.22,112.14,112.17,4200.0,97.048,97.074,97.0048,97.0307,4200.0
2017-07-13 10:20:00,112.14,112.26,112.14,112.25,4200.0,97.0048,97.1086,97.0048,97.0999,4200.0
2017-07-13 10:25:00,112.28,112.28,112.09,112.1,7477.0,97.1259,97.1259,96.9615,96.9702,7477.0
2017-07-13 10:30:00,112.12,112.12,112.05,112.08,3192.0,96.9875,96.9875,96.9269,96.9529,3192.0
2017-07-13 10:35:00,112.1,112.11,111.95,111.99,4800.0,96.9702,96.9788,96.8404,96.875,4800.0
2017-07-13 10:40:00,111.99,112.02,111.97,112.01,2499.0,96.875,96.901,96.8577,96.8923,2499.0
2017-07-13 10:45:00,112.03,112.1,112.03,112.09,4449.0,96.9096,96.9702,96.9096,96.9615,4449.0
2017-07-13 10:50:00,112.1,112.13,112.09,112.1,3800.0,96.9702,96.9961,96.9615,96.9702,3800.0
2017-07-13 10:55:00,112.12,112.15,112.12,112.12,3410.0,96.9875,97.0134,96.9875,96.9875,3410.0
2017-07-13 11:00:00,112.11,112.16,112.11,112.15,3500.0,96.9788,97.0221,96.9788,97.0134,3500.0
2017-07-13 11:05:00,112.16,112.23,112.16,112.2,4405.0,97.0221,97.0826,97.0221,97.0567,4405.0
2017-07-13 11:10:00,112.22,112.3,112.2,112.28,4211.0,97.074,97.1432,97.0567,97.1259,4211.0
2017-07-13 11:15:00,112.28,112.34,112.27,112.34,5000.0,97.1259,97.1778,97.1172,97.1778,5000.0
2017-07-13 11:20:00,112.33,112.34,112.29,112.33,3175.0,97.1691,97.1778,97.1345,97.1691,3175.0
2017-07-13 11:25:00,112.32,112.4,112.31,112.38,4025.0,97.1605,97.2297,97.1518,97.2124,4025.0
2017-07-13 11:30:00,112.37,112.37,112.3,112.34,4580.0,97.2037,97.2037,97.1432,97.1778,4580.0
2017-07-13 11:35:00,112.34,112.34,112.28,112.28,2200.0,97.1778,97.1778,97.1259,97.1259,2200.0
2017-07-13 11:40:00,112.29,112.31,112.28,112.3,2956.0,97.1345,97.1518,97.1259,97.1432,2956.0
2017-07-13 11:45:00,112.3,112.32,112.27,112.32,2400.0,97.1432,97.1605,97.1172,97.1605,2400.0
2017-07-13 11:50:00,112.33,112.4,112.33,112.37,2600.0,97.1691,97.2297,97.1691,97.2037,2600.0
2017-07-13 11:55:00,112.36,112.45,112.36,112.44,2925.0,97.1951,97.2729,97.1951,97.2643,2925.0
2017-07-13 12:00:00,112.44,112.46,112.43,112.46,4087.0,97.2643,97.2816,97.2556,97.2816,4087.0
2017-07-13 12:05:00,112.47,112.49,112.47,112.48,2461.0,97.2902,97.3075,97.2902,97.2989,2461.0
2017-07-13 12:10:00,112.48,112.5,112.43,112.48,2602.0,97.2989,97.3162,97.2556,97.2989,2602.0
2017-07-13 12:15:00,112.46,112.48,112.39,112.41,4100.0,97.2816,97.2989,97.221,97.2383,4100.0
2017-07-13 12:20:00,112.41,112.43,112.41,112.43,1571.0,97.2383,97.2556,97.2383,97.2556,1571.0
2017-07-13 12:25:00,112.43,112.47,112.41,112.44,3560.0,97.2556,97.2902,97.2383,97.2643,3560.0
2017-07-13 12:30:00,112.45,112.48,112.43,112.46,1951.0,97.2729,97.2989,97.2556,97.2816,1951.0
2017-07-13 12:35:00,112.47,112.47,112.45,112.47,1000.0,97.2902,97.2902,97.2729,97.2902,1000.0
2017-07-13 12:40:00,112.45,112.49,112.45,112.47,2806.0,97.2729,97.3075,97.2729,97.2902,2806.0
2017-07-13 12:45:00,112.47,112.52,112.47,112.49,3285.0,97.2902,97.3335,97.2902,97.3075,3285.0
2017-07-13 12:50:00,112.48,112.55,112.48,112.55,1704.0,97.2989,97.3594,97.2989,97.3594,1704.0
2017-07-13 12:55:00,112.56,112.57,112.55,112.57,3250.0,97.3681,97.3767,97.3594,97.3767,3250.0
2017-07-13 13:00:00,112.55,112.58,112.53,112.54,3698.0,97.3594,97.3854,97.3421,97.3508,3698.0
2017-07-13 13:05:00,112.55,112.56,112.54,112.55,2412.0,97.3594,97.3681,97.3508,97.3594,2412.0
2017-07-13 13:10:00,112.54,112.56,112.54,112.54,2990.0,97.3508,97.3681,97.3508,97.3508,2990.0
2017-07-13 13:15:00,112.54,112.54,112.41,112.41,4500.0,97.3508,97.3508,97.2383,97.2383,4500.0
2017-07-13 13:20:00,112.43,112.43,112.22,112.28,8705.0,97.2556,97.2556,97.074,97.1259,8705.0
2017-07-13 13:25:00,112.31,112.34,112.31,112.31,2900.0,97.1518,97.1778,97.1518,97.1518,2900.0
2017-07-13 13:30:00,112.32,112.4,112.32,112.4,4408.0,97.1605,97.2297,97.1605,97.2297,4408.0
2017-07-13 13:35:00,112.38,112.43,112.37,112.43,2899.0,97.2124,97.2556,97.2037,97.2556,2899.0
2017-07-13 13:40:00,112.43,112.49,112.42,112.47,3920.0,97.2556,97.3075,97.247,97.2902,3920.0
2017-07-13 13:45:00,112.51,112.55,112.49,112.54,5500.0,97.3248,97.3594,97.3075,97.3508,5500.0
2017-07-13 13:50:00,112.55,112.56,112.49,112.53,4501.0,97.3594,97.3681,97.3075,97.3421,4501.0
2017-07-13 13:55:00,112.55,112.6,112.55,112.59,2993.0,97.3594,97.4027,97.3594,97.394,2993.0
2017-07-13 14:00:00,112.57,112.63,112.57,112.57,3900.0,97.3767,97.4286,97.3767,97.3767,3900.0
2017-07-13 14:05:00,112.56,112.57,112.54,112.54,4182.0,97.3681,97.3767,97.3508,97.3508,4182.0
2017-07-13 14:10:00,112.52,112.57,112.49,112.56,8190.0,97.3335,97.3767,97.3075,97.3681,8190.0
2017-07-13 14:15:00,112.56,112.61,112.55,112.58,6562.0,97.3681,97.4113,97.3594,97.3854,6562.0
2017-07-13 14:20:00,112.58,112.61,112.54,112.55,2908.0,97.3854,97.4113,97.3508,97.3594,2908.0
2017-07-13 14:25:00,112.57,112.59,112.53,112.53,3897.0,97.3767,97.394,97.3421,97.3421,3897.0
2017-07-13 14:30:00,112.51,112.53,112.47,112.48,3955.0,97.3248,97.3421,97.2902,97.2989,3955.0
2017-07-13 14:35:00,112.49,112.5,112.46,112.48,5385.0,97.3075,97.3162,97.2816,97.2989,5385.0
2017-07-13 14:40:00,112.48,112.5,112.47,112.47,4214.0,97.2989,97.3162,97.2902,97.2902,4214.0
2017-07-13 14:45:00,112.48,112.54,112.48,112.53,6350.0,97.2989,97.3508,97.2989,97.3421,6350.0
2017-07-13 14:50:00,112.53,112.54,112.51,112.52,5767.0,97.3421,97.3508,97.3248,97.3335,5767.0
2017-07-13 14:55:00,112.52,112.61,112.52,112.59,4246.0,97.3335,97.4113,97.3335,97.394,4246.0
2017-07-13 15:00:00,112.59,112.59,112.51,112.52,10537.0,97.394,97.394,97.3248,97.3335,10537.0
2017-07-13 15:05:00,112.51,112.51,112.41,112.43,7423.0,97.3248,97.3248,97.2383,97.2556,7423.0
2017-07-13 15:10:00,112.41,112.51,112.37,112.51,6058.0,97.2383,97.3248,97.2037,97.3248,6058.0
2017-07-13 15:15:00,112.5,112.52,112.49,112.51,6937.0,97.3162,97.3335,97.3075,97.3248,6937.0
2017-07-13 15:20:00,112.51,112.52,112.46,112.48,8072.0,97.3248,97.3335,97.2816,97.2989,8072.0
2017-07-13 15:25:00,112.48,112.5,112.44,112.46,7743.0,97.2989,97.3162,97.2643,97.2816,7743.0
2017-07-13 15:30:00,112.46,112.47,112.43,112.44,9795.0,97.2816,97.2902,97.2556,97.2643,9795.0
2017-07-13 15:35:00,112.45,112.51,112.44,112.45,18754.0,97.2729,97.3248,97.2643,97.2729,18754.0
2017-07-13 15:40:00,112.45,112.45,112.41,112.43,14977.0,97.2729,97.2729,97.2383,97.2556,14977.0
2017-07-13 15:45:00,112.44,112.49,112.43,112.47,19231.0,97.2643,97.3075,97.2556,97.2902,19231.0
2017-07-13 15:50:00,112.47,112.48,112.43,112.43,27699.0,97.2902,97.2989,97.2556,97.2556,27699.0
2017-07-13 15:55:00,112.44,112.46,112.4,112.44,69398.0,97.2643,97.2816,97.2297,97.2643,69398.0
2017-07-14 09:30:00,112.64,112.67,112.32,112.58,12312.0,97.4373,97.4632,97.1605,97.3854,12312.0
2017-07-14 09:35:00,112.44,112.6,112.43,112.58,1559.0,97.2643,97.4027,97.2556,97.3854,1559.0
2017-07-14 09:40:00,112.65,112.65,112.63,112.64,1700.0,97.4459,97.4459,97.4286,97.4373,1700.0
2017-07-14 09:45:00,112.55,112.63,112.54,112.6,3006.0,97.3594,97.4286,97.3508,97.4027,3006.0
2017-07-14 09:50:00,112.61,112.75,112.61,112.68,4445.0,97.4113,97.5324,97.4113,97.4719,4445.0
2017-07-14 09:55:00,112.7,112.75,112.66,112.68,4086.0,97.4892,97.5324,97.4546,97.4719,4086.0
2017-07-14 10:00:00,112.68,112.74,112.64,112.74,14294.0,97.4719,97.5238,97.4373,97.5238,14294.0
2017-07-14 10:05:00,112.75,112.86,112.74,112.85,4764.0,97.5324,97.6276,97.5238,97.6189,4764.0
2017-07-14 10:10:00,112.85,112.91,112.84,112.89,4810.0,97.6189,97.6708,97.6103,97.6535,4810.0
2017-07-14 10:15:00,112.84,112.85,112.75,112.77,6600.0,97.6103,97.6189,97.5324,97.5497,6600.0
2017-07-14 10:20:00,112.78,112.82,112.76,112.78,10577.0,97.5584,97.593,97.5411,97.5584,10577.0
2017-07-14 10:25:00,112.8,112.9,112.8,112.89,3278.0,97.5757,97.6622,97.5757,97.6535,3278.0
2017-07-14 10:30:00,112.9,112.9,112.82,112.84,2505.0,97.6622,97.6622,97.593,97.6103,2505.0
2017-07-14 10:35:00,112.85,112.88,112.84,112.87,4444.0,97.6189,97.6449,97.6103,97.6362,4444.0
2017-07-14 10:40:00,112.87,112.92,112.86,112.91,4700.0,97.6362,97.6795,97.6276,97.6708,4700.0
2017-07-14 10:45:00,112.9,112.9,112.81,112.81,3293.0,97.6622,97.6622,97.5843,97.5843,3293.0
2017-07-14 10:50:00,112.81,112.83,112.78,112.78,2351.0,97.5843,97.6016,97.5584,97.5584,2351.0
2017-07-14 10:55:00,112.73,112.76,112.68,112.69,5050.0,97.5151,97.5411,97.4719,97.4805,5050.0
2017-07-14 11:00:00,112.67,112.7,112.65,112.69,6609.0,97.4632,97.4892,97.4459,97.4805,6609.0
2017-07-14 11:05:00,112.67,112.72,112.66,112.72,3712.0,97.4632,97.5065,97.4546,97.5065,3712.0
2017-07-14 11:10:00,112.76,112.81,112.69,112.75,6032.0,97.5411,97.5843,97.4805,97.5324,6032.0
2017-07-14 11:15:00,112.76,112.79,112.75,112.79,2333.0,97.5411,97.567,97.5324,97.567,2333.0
2017-07-14 11:20:00,112.83,112.83,112.77,112.79,6730.0,97.6016,97.6016,97.5497,97.567,6730.0
2017-07-14 11:25:00,112.78,112.78,112.72,112.72,4400.0,97.5584,97.5584,97.5065,97.5065,4400.0
2017-07-14 11:30:00,112.7,112.76,112.69,112.76,2500.0,97.4892,97.5411,97.4805,97.5411,2500.0
2017-07-14 11:35:00,112.77,112.85,112.77,112.84,3733.0,97.5497,97.6189,97.5497,97.6103,3733.0
2017-07-14 11:40:00,112.83,112.86,112.82,112.86,4000.0,97.6016,97.6276,97.593,97.6276,4000.0
2017-07-14 11:45:00,112.85,112.85,112.83,112.84,3525.0,97.6189,97.6189,97.6016,97.6103,3525.0
2017-07-14 11:50:00,112.85,112.86,112.83,112.85,3999.0,97.6189,97.6276,97.6016,97.6189,3999.0
2017-07-14 11:55:00,112.85,112.88,112.84,112.86,4906.0,97.6189,97.6449,97.6103,97.6276,4906.0
2017-07-14 12:00:00,112.87,112.9,112.8,112.8,6684.0,97.6362,97.6622,97.5757,97.5757,6684.0
2017-07-14 12:05:00,112.81,112.81,112.78,112.78,442.0,97.5843,97.5843,97.5584,97.5584,442.0
2017-07-14 12:10:00,112.75,112.79,112.75,112.78,1154.0,97.5324,97.567,97.5324,97.5584,1154.0
2017-07-14 12:15:00,112.79,112.8,112.77,112.77,2600.0,97.567,97.5757,97.5497,97.5497,2600.0
2017-07-14 12:20:00,112.78,112.79,112.76,112.77,3499.0,97.5584,97.567,97.5411,97.5497,3499.0
2017-07-14 12:25:00,112.76,112.77,112.75,112.75,3005.0,97.5411,97.5497,97.5324,97.5324,3005.0
2017-07-14 12:30:00,112.74,112.81,112.74,112.8,4104.0,97.5238,97.5843,97.5238,97.5757,4104.0
2017-07-14 12:35:00,112.8,112.81,112.75,112.76,7017.0,97.5757,97.5843,97.5324,97.5411,7017.0
2017-07-14 12:40:00,112.77,112.79,112.75,112.79,2882.0,97.5497,97.567,97.5324,97.567,2882.0
2017-07-14 12:45:00,112.77,112.81,112.77,112.8,3940.0,97.5497,97.5843,97.5497,97.5757,3940.0
2017-07-14 12:50:00,112.79,112.85,112.79,112.84,5432.0,97.567,97.6189,97.567,97.6103,5432.0
2017-07-14 12:55:00,112.84,112.85,112.8,112.81,5005.0,97.6103,97.6189,97.5757,97.5843,5005.0
2017-07-14 13:00:00,112.81,112.81,112.79,112.8,2600.0,97.5843,97.5843,97.567,97.5757,2600.0
2017-07-14 13:05:00,112.8,112.81,112.79,112.81,2000.0,97.5757,97.5843,97.567,97.5843,2000.0
2017-07-14 13:10:00,112.8,112.81,112.79,112.8,1462.0,97.5757,97.5843,97.567,97.5757,1462.0
2017-07-14 13:15:00,112.81,112.86,112.8,112.83,3500.0,97.5843,97.6276,97.5757,97.6016,3500.0
2017-07-14 13:20:00,112.84,112.91,112.84,112.91,2332.0,97.6103,97.6708,97.6103,97.6708,2332.0
2017-07-14 13:25:00,112.93,112.95,112.92,112.94,2349.0,97.6881,97.7054,97.6795,97.6968,2349.0
2017-07-14 13:30:00,112.95,112.97,112.91,112.94,2705.0,97.7054,97.7227,97.6708,97.6968,2705.0
2017-07-14 13:35:00,112.93,112.95,112.93,112.93,2200.0,97.6881,97.7054,97.6881,97.6881,2200.0
2017-07-14 13:40:00,112.93,112.94,112.91,112.93,2765.0,97.6881,97.6968,97.6708,97.6881,2765.0
2017-07-14 13:45:00,112.92,112.97,112.91,112.96,3800.0,97.6795,97.7227,97.6708,97.7141,3800.0
2017-07-14 13:50:00,112.96,112.98,112.94,112.98,1986.0,97.7141,97.7314,97.6968,97.7314,1986.0
2017-07-14 13:55:00,112.99,113.12,112.99,113.12,7106.0,97.74,97.8525,97.74,97.8525,7106.0
2017-07-14 14:00:00,113.11,113.14,113.11,113.13,3101.0,97.8438,97.8698,97.8438,97.8611,3101.0
2017-07-14 14:05:00,113.13,113.14,113.11,113.12,6405.0,97.8611,97.8698,97.8438,97.8525,6405.0
2017-07-14 14:10:00,113.1,113.1,113.04,113.06,3700.0,97.8352,97.8352,97.7833,97.8006,3700.0
2017-07-14 14:15:00,113.06,113.06,113.0,113.01,6639.0,97.8006,97.8006,97.7487,97.7573,6639.0
2017-07-14 14:20:00,113.0,113.03,112.91,112.91,7588.0,97.7487,97.7746,97.6708,97.6708,7588.0
2017-07-14 14:25:00,112.91,112.94,112.89,112.9,6037.0,97.6708,97.6968,97.6535,97.6622,6037.0
2017-07-14 14:30:00,112.88,112.92,112.87,112.88,8955.0,97.6449,97.6795,97.6362,97.6449,8955.0
2017-07-14 14:35:00,112.88,112.93,112.87,112.92,7392.0,97.6449,97.6881,97.6362,97.6795,7392.0
2017-07-14 14:40:00,112.93,112.99,112.91,112.98,6500.0,97.6881,97.74,97.6708,97.7314,6500.0
2017-07-14 14:45:00,112.98,113.0,112.92,112.93,8682.0,97.7314,97.7487,97.6795,97.6881,8682.0
2017-07-14 14:50:00,112.91,112.91,112.79,112.82,9133.0,97.6708,97.6708,97.567,97.593,9133.0
2017-07-14 14:55:00,112.82,112.82,112.76,112.76,2641.0,97.593,97.593,97.5411,97.5411,2641.0
2017-07-14 15:00:00,112.77,112.82,112.76,112.81,3780.0,97.5497,97.593,97.5411,97.5843,3780.0
2017-07-14 15:05:00,112.81,112.84,112.78,112.84,4348.0,97.5843,97.6103,97.5584,97.6103,4348.0
2017-07-14 15:10:00,112.84,112.91,112.84,112.91,2200.0,97.6103,97.6708,97.6103,97.6708,2200.0
2017-07-14 15:15:00,112.91,112.96,112.91,112.95,8728.0,97.6708,97.7141,97.6708,97.7054,8728.0
2017-07-14 15:20:00,112.95,113.03,112.95,113.01,6749.0,97.7054,97.7746,97.7054,97.7573,6749.0
2017-07-14 15:25:00,113.02,113.03,112.95,112.97,5497.0,97.766,97.7746,97.7054,97.7227,5497.0
2017-07-14 15:30:00,112.98,112.98,112.92,112.94,11087.0,97.7314,97.7314,97.6795,97.6968,11087.0
2017-07-14 15:35:00,112.94,113.0,112.93,112.99,15069.0,97.6968,97.7487,97.6881,97.74,15069.0
2017-07-14 15:40:00,113.0,113.01,112.97,112.99,10270.0,97.7487,97.7573,97.7227,97.74,10270.0
2017-07-14 15:45:00,112.99,113.02,112.93,112.93,19418.0,97.74,97.766,97.6881,97.6881,19418.0
2017-07-14 15:50:00,112.94,112.94,112.79,112.81,22213.0,97.6968,97.6968,97.567,97.5843,22213.0
2017-07-14 15:55:00,112.77,112.84,112.68,112.76,49350.0,97.5497,97.6103,97.4719,97.5411,49350.0
2017-07-17 09:30:00,112.8,112.9,112.51,112.67,14296.0,97.5757,97.6622,97.3248,97.4632,14296.0
2017-07-17 09:35:00,112.64,112.99,112.6,112.91,4595.0,97.4373,97.74,97.4027,97.6708,4595.0
2017-07-17 09:40:00,112.93,112.94,112.77,112.83,2425.0,97.6881,97.6968,97.5497,97.6016,2425.0
2017-07-17 09:45:00,112.87,112.98,112.83,112.92,4577.0,97.6362,97.7314,97.6016,97.6795,4577.0
2017-07-17 09:50:00,112.91,113.12,112.88,113.07,5500.0,97.6708,97.8525,97.6449,97.8092,5500.0
2017-07-17 09:55:00,113.07,113.09,112.97,113.06,7814.0,97.8092,97.8265,97.7227,97.8006,7814.0
2017-07-17 10:00:00,113.06,113.09,113.01,113.05,6188.0,97.8006,97.8265,97.7573,97.7919,6188.0
2017-07-17 10:05:00,113.05,113.09,113.0,113.02,2803.0,97.7919,97.8265,97.7487,97.766,2803.0
2017-07-17 10:10:00,113.05,113.15,113.04,113.13,9496.0,97.7919,97.8784,97.7833,97.8611,9496.0
2017-07-17 10:15:00,113.1,113.14,113.06,113.13,3700.0,97.8352,97.8698,97.8006,97.8611,3700.0
2017-07-17 10:20:00,113.12,113.17,113.12,113.14,1817.0,97.8525,97.8957,97.8525,97.8698,1817.0
2017-07-17 10:25:00,113.14,113.23,113.14,113.23,4700.0,97.8698,97.9477,97.8698,97.9477,4700.0
2017-07-17 10:30:00,113.24,113.34,113.22,113.34,6681.0,97.9563,98.0428,97.939,98.0428,6681.0
2017-07-17 10:35:00,113.31,113.34,113.29,113.29,5656.0,98.0169,98.0428,97.9996,97.9996,5656.0
2017-07-17 10:40:00,113.25,113.3,113.18,113.3,7300.0,97.965,98.0082,97.9044,98.0082,7300.0
2017-07-17 10:45:00,113.31,113.38,113.27,113.33,3540.0,98.0169,98.0774,97.9823,98.0342,3540.0
2017-07-17 10:50:00,113.35,113.37,113.3,113.3,2400.0,98.0515,98.0688,98.0082,98.0082,2400.0
2017-07-17 10:55:00,113.29,113.35,113.28,113.35,2820.0,97.9996,98.0515,97.9909,98.0515,2820.0
2017-07-17 11:00:00,113.35,113.46,113.33,113.43,2900.0,98.0515,98.1466,98.0342,98.1207,2900.0
2017-07-17 11:05:00,113.43,113.43,113.36,113.41,3820.0,98.1207,98.1207,98.0601,98.1034,3820.0
2017-07-17 11:10:00,113.43,113.45,113.24,113.26,9209.0,98.1207,98.138,97.9563,97.9736,9209.0
2017-07-17 11:15:00,113.24,113.32,113.21,113.32,4700.0,97.9563,98.0255,97.9304,98.0255,4700.0
2017-07-17 11:20:00,113.32,113.36,113.31,113.31,1900.0,98.0255,98.0601,98.0169,98.0169,1900.0
2017-07-17 11:25:00,113.31,113.39,113.3,113.34,6181.0,98.0169,98.0861,98.0082,98.0428,6181.0
2017-07-17 11:30:00,113.35,113.35,113.25,113.29,4782.0,98.0515,98.0515,97.965,97.9996,4782.0
2017-07-17 11:35:00,113.27,113.27,113.14,113.14,3695.0,97.9823,97.9823,97.8698,97.8698,3695.0
2017-07-17 11:40:00,113.15,113.15,113.09,113.11,3190.0,97.8784,97.8784,97.8265,97.8438,3190.0
2017-07-17 11:45:00,113.09,113.16,113.08,113.16,2242.0,97.8265,97.8871,97.8179,97.8871,2242.0
2017-07-17 11:50:00,113.17,113.17,113.14,113.17,2667.0,97.8957,97.8957,97.8698,97.8957,2667.0
2017-07-17 11:55:00,113.18,113.18,113.15,113.18,1939.0,97.9044,97.9044,97.8784,97.9044,1939.0
2017-07-17 12:00:00,113.18,113.22,113.18,113.19,2900.0,97.9044,97.939,97.9044,97.9131,2900.0
2017-07-17 12:05:00,113.18,113.19,113.13,113.18,1858.0,97.9044,97.9131,97.8611,97.9044,1858.0
2017-07-17 12:10:00,113.12,113.18,113.12,113.15,1412.0,97.8525,97.9044,97.8525,97.8784,1412.0
2017-07-17 12:15:00,113.14,113.15,113.13,113.15,975.0,97.8698,97.8784,97.8611,97.8784,975.0
2017-07-17 12:20:00,113.14,113.18,113.11,113.17,4093.0,97.8698,97.9044,97.8438,97.8957,4093.0
2017-07-17 12:25:00,113.18,113.2,113.16,113.2,2051.0,97.9044,97.9217,97.8871,97.9217,2051.0
2017-07-17 12:30:00,113.19,113.21,113.17,113.17,3728.0,97.9131,97.9304,97.8957,97.8957,3728.0
2017-07-17 12:35:00,113.16,113.17,113.09,113.09,2733.0,97.8871,97.8957,97.8265,97.8265,2733.0
2017-07-17 12:40:00,113.08,113.12,113.08,113.1,2875.0,97.8179,97.8525,97.8179,97.8352,2875.0
2017-07-17 12:45:00,113.08,113.12,113.07,113.07,3122.0,97.8179,97.8525,97.8092,97.8092,3122.0
2017-07-17 12:50:00,113.11,113.15,113.11,113.12,4800.0,97.8438,97.8784,97.8438,97.8525,4800.0
2017-07-17 12:55:00,113.14,113.16,113.12,113.13,3200.0,97.8698,97.8871,97.8525,97.8611,3200.0
2017-07-17 13:00:00,113.15,113.15,113.11,113.11,1778.0,97.8784,97.8784,97.8438,97.8438,1778.0
2017-07-17 13:05:00,113.1,113.11,113.07,113.11,2096.0,97.8352,97.8438,97.8092,97.8438,2096.0
2017-07-17 13:10:00,113.08,113.12,113.07,113.12,3675.0,97.8179,97.8525,97.8092,97.8525,3675.0
2017-07-17 13:15:00,113.13,113.13,113.08,113.08,4007.0,97.8611,97.8611,97.8179,97.8179,4007.0
2017-07-17 13:20:00,113.07,113.07,113.03,113.06,2500.0,97.8092,97.8092,97.7746,97.8006,2500.0
2017-07-17 13:25:00,113.05,113.07,113.02,113.02,2913.0,97.7919,97.8092,97.766,97.766,2913.0
2017-07-17 13:30:00,113.01,113.05,113.01,113.03,6116.0,97.7573,97.7919,97.7573,97.7746,6116.0
2017-07-17 13:35:00,113.03,113.05,113.02,113.05,1100.0,97.7746,97.7919,97.766,97.7919,1100.0
2017-07-17 13:40:00,113.07,113.12,113.06,113.12,1878.0,97.8092,97.8525,97.8006,97.8525,1878.0
2017-07-17 13:45:00,113.12,113.19,113.11,113.19,5262.0,97.8525,97.9131,97.8438,97.9131,5262.0
2017-07-17 13:50:00,113.17,113.21,113.12,113.14,2502.0,97.8957,97.9304,97.8525,97.8698,2502.0
2017-07-17 13:55:00,113.15,113.16,113.12,113.13,2313.0,97.8784,97.8871,97.8525,97.8611,2313.0
2017-07-17 14:00:00,113.13,113.14,113.1,113.13,2140.0,97.8611,97.8698,97.8352,97.8611,2140.0
2017-07-17 14:05:00,113.13,113.15,113.12,113.14,2600.0,97.8611,97.8784,97.8525,97.8698,2600.0
2017-07-17 14:10:00,113.15,113.15,113.1,113.14,2200.0,97.8784,97.8784,97.8352,97.8698,2200.0
2017-07-17 14:15:00,113.16,113.16,113.09,113.09,3100.0,97.8871,97.8871,97.8265,97.8265,3100.0
2017-07-17 14:20:00,113.11,113.15,113.07,113.14,6284.0,97.8438,97.8784,97.8092,97.8698,6284.0
2017-07-17 14:25:00,113.14,113.19,113.14,113.18,1841.0,97.8698,97.9131,97.8698,97.9044,1841.0
2017-07-17 14:30:00,113.17,113.19,113.12,113.13,2480.0,97.8957,97.9131,97.8525,97.8611,2480.0
2017-07-17 14:35:00,113.14,113.15,113.11,113.12,5717.0,97.8698,97.8784,97.8438,97.8525,5717.0
2017-07-17 14:40:00,113.1,113.14,113.07,113.11,5459.0,97.8352,97.8698,97.8092,97.8438,5459.0
2017-07-17 14:45:00,113.08,113.08,113.01,113.01,1400.0,97.8179,97.8179,97.7573,97.7573,1400.0
2017-07-17 14:50:00,113.03,113.07,113.01,113.07,3300.0,97.7746,97.8092,97.7573,97.8092,3300.0
2017-07-17 14:55:00,113.06,113.06,112.95,112.98,3160.0,97.8006,97.8006,97.7054,97.7314,3160.0
2017-07-17 15:00:00,112.98,113.0,112.91,112.92,3700.0,97.7314,97.7487,97.6708,97.6795,3700.0
2017-07-17 15:05:00,112.92,112.93,112.75,112.76,7919.0,97.6795,97.6881,97.5324,97.5411,7919.0
2017-07-17 15:10:00,112.75,112.82,112.75,112.81,6874.0,97.5324,97.593,97.5324,97.5843,6874.0
2017-07-17 15:15:00,112.8,112.87,112.78,112.87,6700.0,97.5757,97.6362,97.5584,97.6362,6700.0
2017-07-17 15:20:00,112.85,112.87,112.79,112.82,3488.0,97.6189,97.6362,97.567,97.593,3488.0
2017-07-17 15:25:00,112.81,112.83,112.81,112.81,3000.0,97.5843,97.6016,97.5843,97.5843,3000.0
2017-07-17 15:30:00,112.83,112.89,112.82,112.89,8572.0,97.6016,97.6535,97.593,97.6535,8572.0
2017-07-17 15:35:00,112.88,112.95,112.88,112.95,5104.0,97.6449,97.7054,97.6449,97.7054,5104.0
2017-07-17 15:40:00,112.95,112.96,112.91,112.91,4069.0,97.7054,97.7141,97.6708,97.6708,4069.0
2017-07-17 15:45:00,112.92,112.96,112.92,112.94,10326.0,97.6795,97.7141,97.6795,97.6968,10326.0
2017-07-17 15:50:00,112.95,113.01,112.94,112.96,14408.0,97.7054,97.7573,97.6968,97.7141,14408.0
2017-07-17 15:55:00,112.96,112.99,112.93,112.96,26457.0,97.7141,97.74,97.6881,97.7141,26457.0
2017-07-18 09:30:00,112.84,112.99,112.53,112.68,34665.0,97.6103,97.74,97.3421,97.4719,34665.0
2017-07-18 09:35:00,112.6,112.64,112.43,112.43,1500.0,97.4027,97.4373,97.2556,97.2556,1500.0
2017-07-18 09:40:00,112.59,112.84,112.54,112.84,4000.0,97.394,97.6103,97.3508,97.6103,4000.0
2017-07-18 09:45:00,112.77,112.8,112.72,112.78,6025.0,97.5497,97.5757,97.5065,97.5584,6025.0
2017-07-18 09:50:00,112.76,112.78,112.68,112.73,713.0,97.5411,97.5584,97.4719,97.5151,713.0
2017-07-18 09:55:00,112.73,112.75,112.68,112.71,2890.0,97.5151,97.5324,97.4719,97.4978,2890.0
2017-07-18 10:00:00,112.73,112.73,112.63,112.72,4862.0,97.5151,97.5151,97.4286,97.5065,4862.0
2017-07-18 10:05:00,112.73,112.74,112.66,112.71,7300.0,97.5151,97.5238,97.4546,97.4978,7300.0
2017-07-18 10:10:00,112.7,112.78,112.69,112.77,5350.0,97.4892,97.5584,97.4805,97.5497,5350.0
2017-07-18 10:15:00,112.76,112.77,112.73,112.74,4650.0,97.5411,97.5497,97.5151,97.5238,4650.0
2017-07-18 10:20:00,112.73,112.81,112.73,112.76,5446.0,97.5151,97.5843,97.5151,97.5411,5446.0
2017-07-18 10:25:00,112.76,112.76,112.5,112.55,10800.0,97.5411,97.5411,97.3162,97.3594,10800.0
2017-07-18 10:30:00,112.54,112.54,112.43,112.48,3100.0,97.3508,97.3508,97.2556,97.2989,3100.0
2017-07-18 10:35:00,112.48,112.51,112.43,112.43,7350.0,97.2989,97.3248,97.2556,97.2556,7350.0
2017-07-18 10:40:00,112.41,112.41,112.14,112.14,6086.0,97.2383,97.2383,97.0048,97.0048,6086.0
2017-07-18 10:45:00,112.16,112.24,112.13,112.18,4500.0,97.0221,97.0913,96.9961,97.0394,4500.0
2017-07-18 10:50:00,112.2,112.36,112.2,112.32,5400.0,97.0567,97.1951,97.0567,97.1605,5400.0
2017-07-18 10:55:00,112.34,112.45,112.33,112.45,3700.0,97.1778,97.2729,97.1691,97.2729,3700.0
2017-07-18 11:00:00,112.45,112.46,112.36,112.38,7505.0,97.2729,97.2816,97.1951,97.2124,7505.0
2017-07-18 11:05:00,112.37,112.38,112.21,112.21,4000.0,97.2037,97.2124,97.0653,97.0653,4000.0
2017-07-18 11:10:00,112.2,112.23,112.12,112.23,20661.0,97.0567,97.0826,96.9875,97.0826,20661.0
2017-07-18 11:15:00,112.24,112.32,112.23,112.27,5400.0,97.0913,97.1605,97.0826,97.1172,5400.0
2017-07-18 11:20:00,112.27,112.49,112.27,112.38,10402.0,97.1172,97.3075,97.1172,97.2124,10402.0
2017-07-18 11:25:00,112.39,112.41,112.36,112.41,4300.0,97.221,97.2383,97.1951,97.2383,4300.0
2017-07-18 11:30:00,112.41,112.51,112.4,112.47,3200.0,97.2383,97.3248,97.2297,97.2902,3200.0
2017-07-18 11:35:00,112.48,112.57,112.47,112.52,8030.0,97.2989,97.3767,97.2902,97.3335,8030.0
2017-07-18 11:40:00,112.51,112.57,112.5,112.53,5255.0,97.3248,97.3767,97.3162,97.3421,5255.0
2017-07-18 11:45:00,112.5,112.53,112.5,112.51,1100.0,97.3162,97.3421,97.3162,97.3248,1100.0
2017-07-18 11:50:00,112.55,112.58,112.55,112.57,5004.0,97.3594,97.3854,97.3594,97.3767,5004.0
2017-07-18 11:55:00,112.57,112.59,112.54,112.58,9610.0,97.3767,97.394,97.3508,97.3854,9610.0
2017-07-18 12:00:00,112.59,112.63,112.58,112.59,5000.0,97.394,97.4286,97.3854,97.394,5000.0
2017-07-18 12:05:00,112.57,112.63,112.57,112.62,2180.0,97.3767,97.4286,97.3767,97.42,2180.0
2017-07-18 12:10:00,112.63,112.66,112.61,112.66,6150.0,97.4286,97.4546,97.4113,97.4546,6150.0
2017-07-18 12:15:00,112.66,112.69,112.65,112.67,4000.0,97.4546,97.4805,97.4459,97.4632,4000.0
2017-07-18 12:20:00,112.67,112.76,112.67,112.73,6272.0,97.4632,97.5411,97.4632,97.5151,6272.0
2017-07-18 12:25:00,112.72,112.72,112.72,112.72,500.0,97.5065,97.5065,97.5065,97.5065,500.0
2017-07-18 12:30:00,112.72,112.74,112.72,112.73,1000.0,97.5065,97.5238,97.5065,97.5151,1000.0
2017-07-18 12:35:00,112.73,112.76,112.72,112.75,3900.0,97.5151,97.5411,97.5065,97.5324,3900.0
2017-07-18 12:40:00,112.75,112.75,112.68,112.69,3100.0,97.5324,97.5324,97.4719,97.4805,3100.0
2017-07-18 12:45:00,112.67,112.71,112.66,112.67,4400.0,97.4632,97.4978,97.4546,97.4632,4400.0
2017-07-18 12:50:00,112.64,112.66,112.63,112.65,2751.0,97.4373,97.4546,97.4286,97.4459,2751.0
2017-07-18 12:55:00,112.65,112.66,112.52,112.53,3963.0,97.4459,97.4546,97.3335,97.3421,3963.0
2017-07-18 13:00:00,112.55,112.56,112.48,112.49,3596.0,97.3594,97.3681,97.2989,97.3075,3596.0
2017-07-18 13:05:00,112.5,112.58,112.49,112.56,8881.0,97.3162,97.3854,97.3075,97.3681,8881.0
2017-07-18 13:10:00,112.56,112.64,112.55,112.59,20379.0,97.3681,97.4373,97.3594,97.394,20379.0
2017-07-18 13:15:00,112.59,112.6,112.58,112.6,1256.0,97.394,97.4027,97.3854,97.4027,1256.0
2017-07-18 13:20:00,112.59,112.59,112.52,112.52,4000.0,97.394,97.394,97.3335,97.3335,4000.0
2017-07-18 13:25:00,112.52,112.53,112.48,112.52,11533.0,97.3335,97.3421,97.2989,97.3335,11533.0
2017-07-18 13:30:00,112.5,112.55,112.5,112.55,2829.0,97.3162,97.3594,97.3162,97.3594,2829.0
2017-07-18 13:35:00,112.56,112.56,112.54,112.54,3800.0,97.3681,97.3681,97.3508,97.3508,3800.0
2017-07-18 13:40:00,112.54,112.56,112.51,112.51,2903.0,97.3508,97.3681,97.3248,97.3248,2903.0
2017-07-18 13:45:00,112.52,112.53,112.5,112.53,814.0,97.3335,97.3421,97.3162,97.3421,814.0
2017-07-18 13:50:00,112.53,112.54,112.5,112.51,2672.0,97.3421,97.3508,97.3162,97.3248,2672.0
2017-07-18 13:55:00,112.51,112.53,112.5,112.52,4827.0,97.3248,97.3421,97.3162,97.3335,4827.0
2017-07-18 14:00:00,112.51,112.51,112.48,112.48,3922.0,97.3248,97.3248,97.2989,97.2989,3922.0
2017-07-18 14:05:00,112.48,112.48,112.44,112.45,7495.0,97.2989,97.2989,97.2643,97.2729,7495.0
2017-07-18 14:10:00,112.46,112.5,112.45,112.5,3145.0,97.2816,97.3162,97.2729,97.3162,3145.0
2017-07-18 14:15:00,112.5,112.52,112.48,112.5,4199.0,97.3162,97.3335,97.2989,97.3162,4199.0
2017-07-18 14:20:00,112.51,112.6,112.51,112.6,6448.0,97.3248,97.4027,97.3248,97.4027,6448.0
2017-07-18 14:25:00,112.6,112.62,112.57,112.58,7586.0,97.4027,97.42,97.3767,97.3854,7586.0
2017-07-18 14:30:00,112.59,112.64,112.56,112.64,15936.0,97.394,97.4373,97.3681,97.4373,15936.0
2017-07-18 14:35:00,112.64,112.65,112.62,112.63,4201.0,97.4373,97.4459,97.42,97.4286,4201.0
2017-07-18 14:40:00,112.62,112.64,112.56,112.57,11188.0,97.42,97.4373,97.3681,97.3767,11188.0
2017-07-18 14:45:00,112.55,112.62,112.55,112.61,11192.0,97.3594,97.42,97.3594,97.4113,11192.0
2017-07-18 14:50:00,112.62,112.62,112.61,112.61,3479.0,97.42,97.42,97.4113,97.4113,3479.0
2017-07-18 14:55:00,112.61,112.66,112.6,112.65,3850.0,97.4113,97.4546,97.4027,97.4459,3850.0
2017-07-18 15:00:00,112.66,112.67,112.64,112.64,6600.0,97.4546,97.4632,97.4373,97.4373,6600.0
2017-07-18 15:05:00,112.63,112.68,112.62,112.64,7828.0,97.4286,97.4719,97.42,97.4373,7828.0
2017-07-18 15:10:00,112.64,112.64,112.6,112.6,7992.0,97.4373,97.4373,97.4027,97.4027,7992.0
2017-07-18 15:15:00,112.61,112.72,112.6,112.72,6424.0,97.4113,97.5065,97.4027,97.5065,6424.0
2017-07-18 15:20:00,112.73,112.86,112.72,112.86,10699.0,97.5151,97.6276,97.5065,97.6276,10699.0
2017-07-18 15:25:00,112.88,112.91,112.87,112.91,12174.0,97.6449,97.6708,97.6362,97.6708,12174.0
2017-07-18 15:30:00,112.91,112.93,112.88,112.89,33752.0,97.6708,97.6881,97.6449,97.6535,33752.0
2017-07-18 15:35:00,112.89,112.92,112.88,112.91,17778.0,97.6535,97.6795,97.6449,97.6708,17778.0
2017-07-18 15:40:00,112.91,112.94,112.88,112.92,24368.0,97.6708,97.6968,97.6449,97.6795,24368.0
2017-07-18 15:45:00,112.93,112.95,112.88,112.94,28672.0,97.6881,97.7054,97.6449,97.6968,28672.0
2017-07-18 15:50:00,112.93,112.95,112.9,112.95,33135.0,97.6881,97.7054,97.6622,97.7054,33135.0
2017-07-18 15:55:00,112.94,112.99,112.91,112.96,59067.0,97.6968,97.74,97.6708,97.7141,59067.0
2017-07-19 09:30:00,113.08,113.13,112.69,112.94,11709.0,97.8179,97.8611,97.4805,97.6968,11709.0
2017-07-19 09:35:00,113.0,113.17,113.0,113.11,20344.0,97.7487,97.8957,97.7487,97.8438,20344.0
2017-07-19 09:40:00,113.13,113.35,113.1,113.34,24997.0,97.8611,98.0515,97.8352,98.0428,24997.0
2017-07-19 09:45:00,113.37,113.38,113.17,113.21,9181.0,98.0688,98.0774,97.8957,97.9304,9181.0
2017-07-19 09:50:00,113.21,113.23,113.11,113.12,14165.0,97.9304,97.9477,97.8438,97.8525,14165.0
2017-07-19 09:55:00,113.12,113.14,112.92,112.92,13335.0,97.8525,97.8698,97.6795,97.6795,13335.0
2017-07-19 10:00:00,112.92,113.14,112.92,113.08,13786.0,97.6795,97.8698,97.6795,97.8179,13786.0
2017-07-19 10:05:00,113.08,113.12,113.03,113.03,9583.0,97.8179,97.8525,97.7746,97.7746,9583.0
2017-07-19 10:10:00,113.0,113.07,112.93,113.07,7413.0,97.7487,97.8092,97.6881,97.8092,7413.0
2017-07-19 10:15:00,113.08,113.21,113.08,113.15,5944.0,97.8179,97.9304,97.8179,97.8784,5944.0
2017-07-19 10:20:00,113.16,113.21,113.13,113.18,8000.0,97.8871,97.9304,97.8611,97.9044,8000.0
2017-07-19 10:25:00,113.19,113.24,113.11,113.13,3552.0,97.9131,97.9563,97.8438,97.8611,3552.0
2017-07-19 10:30:00,113.14,113.2,113.13,113.14,5099.0,97.8698,97.9217,97.8611,97.8698,5099.0
2017-07-19 10:35:00,113.15,113.16,113.02,113.1,9976.0,97.8784,97.8871,97.766,97.8352,9976.0
2017-07-19 10:40:00,113.11,113.14,113.08,113.11,7210.0,97.8438,97.8698,97.8179,97.8438,7210.0
2017-07-19 10:45:00,113.11,113.12,113.05,113.12,7223.0,97.8438,97.8525,97.7919,97.8525,7223.0
2017-07-19 10:50:00,113.13,113.17,112.96,113.13,18614.0,97.8611,97.8957,97.7141,97.8611,18614.0
2017-07-19 10:55:00,113.12,113.17,113.12,113.12,3240.0,97.8525,97.8957,97.8525,97.8525,3240.0
2017-07-19 11:00:00,113.12,113.15,113.12,113.13,4307.0,97.8525,97.8784,97.8525,97.8611,4307.0
2017-07-19 11:05:00,113.15,113.15,113.04,113.07,9551.0,97.8784,97.8784,97.7833,97.8092,9551.0
2017-07-19 11:10:00,113.03,113.08,112.99,113.06,8376.0,97.7746,97.8179,97.74,97.8006,8376.0
2017-07-19 11:15:00,113.06,113.16,113.06,113.15,5921.0,97.8006,97.8871,97.8006,97.8784,5921.0
2017-07-19 11:20:00,113.15,113.17,113.12,113.16,8023.0,97.8784,97.8957,97.8525,97.8871,8023.0
2017-07-19 11:25:00,113.16,113.17,113.05,113.05,6835.0,97.8871,97.8957,97.7919,97.7919,6835.0
2017-07-19 11:30:00,113.04,113.12,113.04,113.12,3932.0,97.7833,97.8525,97.7833,97.8525,3932.0
2017-07-19 11:35:00,113.12,113.15,113.1,113.15,4676.0,97.8525,97.8784,97.8352,97.8784,4676.0
2017-07-19 11:40:00,113.15,113.17,113.06,113.06,8058.0,97.8784,97.8957,97.8006,97.8006,8058.0
2017-07-19 11:45:00,113.05,113.11,113.05,113.09,3762.0,97.7919,97.8438,97.7919,97.8265,3762.0
2017-07-19 11:50:00,113.1,113.12,113.01,113.05,4800.0,97.8352,97.8525,97.7573,97.7919,4800.0
2017-07-19 11:55:00,113.05,113.12,113.05,113.12,2400.0,97.7919,97.8525,97.7919,97.8525,2400.0
2017-07-19 12:00:00,113.13,113.18,113.09,113.1,2500.0,97.8611,97.9044,97.8265,97.8352,2500.0
2017-07-19 12:05:00,113.11,113.12,113.08,113.11,6501.0,97.8438,97.8525,97.8179,97.8438,6501.0
2017-07-19 12:10:00,113.12,113.2,113.12,113.2,2700.0,97.8525,97.9217,97.8525,97.9217,2700.0
2017-07-19 12:15:00,113.18,113.21,113.18,113.19,3605.0,97.9044,97.9304,97.9044,97.9131,3605.0
2017-07-19 12:20:00,113.2,113.21,113.18,113.18,1901.0,97.9217,97.9304,97.9044,97.9044,1901.0
2017-07-19 12:25:00,113.19,113.19,113.16,113.19,2810.0,97.9131,97.9131,97.8871,97.9131,2810.0
2017-07-19 12:30:00,113.2,113.2,113.18,113.2,1900.0,97.9217,97.9217,97.9044,97.9217,1900.0
2017-07-19 12:35:00,113.22,113.22,113.16,113.16,2951.0,97.939,97.939,97.8871,97.8871,2951.0
2017-07-19 12:40:00,113.16,113.24,113.16,113.24,6566.0,97.8871,97.9563,97.8871,97.9563,6566.0
2017-07-19 12:45:00,113.23,113.27,113.2,113.2,15610.0,97.9477,97.9823,97.9217,97.9217,15610.0
2017-07-19 12:50:00,113.2,113.2,113.03,113.05,3500.0,97.9217,97.9217,97.7746,97.7919,3500.0
2017-07-19 12:55:00,113.06,113.16,113.05,113.16,2849.0,97.8006,97.8871,97.7919,97.8871,2849.0
2017-07-19 13:00:00,113.15,113.36,113.15,113.34,6272.0,97.8784,98.0601,97.8784,98.0428,6272.0
2017-07-19 13:05:00,113.34,113.39,113.34,113.37,2400.0,98.0428,98.0861,98.0428,98.0688,2400.0
2017-07-19 13:10:00,113.37,113.43,113.37,113.39,2200.0,98.0688,98.1207,98.0688,98.0861,2200.0
2017-07-19 13:15:00,113.39,113.4,113.37,113.4,6800.0,98.0861,98.0947,98.0688,98.0947,6800.0
2017-07-19 13:20:00,113.41,113.55,113.4,113.55,3195.0,98.1034,98.2245,98.0947,98.2245,3195.0
2017-07-19 13:25:00,113.56,113.56,113.45,113.46,6920.0,98.2331,98.2331,98.138,98.1466,6920.0
2017-07-19 13:30:00,113.46,113.47,113.32,113.32,3608.0,98.1466,98.1553,98.0255,98.0255,3608.0
2017-07-19 13:35:00,113.32,113.33,113.29,113.31,4200.0,98.0255,98.0342,97.9996,98.0169,4200.0
2017-07-19 13:40:00,113.32,113.39,113.32,113.38,4370.0,98.0255,98.0861,98.0255,98.0774,4370.0
2017-07-19 13:45:00,113.38,113.4,113.36,113.37,4700.0,98.0774,98.0947,98.0601,98.0688,4700.0
2017-07-19 13:50:00,113.37,113.42,113.37,113.42,3381.0,98.0688,98.112,98.0688,98.112,3381.0
2017-07-19 13:55:00,113.43,113.44,113.38,113.38,5931.0,98.1207,98.1293,98.0774,98.0774,5931.0
2017-07-19 14:00:00,113.4,113.4,113.35,113.35,2500.0,98.0947,98.0947,98.0515,98.0515,2500.0
2017-07-19 14:05:00,113.35,113.36,113.33,113.34,3200.0,98.0515,98.0601,98.0342,98.0428,3200.0
2017-07-19 14:10:00,113.35,113.38,113.32,113.36,9800.0,98.0515,98.0774,98.0255,98.0601,9800.0
2017-07-19 14:15:00,113.4,113.48,113.4,113.48,8940.0,98.0947,98.1639,98.0947,98.1639,8940.0
2017-07-19 14:20:00,113.47,113.54,113.46,113.54,10803.0,98.1553,98.2158,98.1466,98.2158,10803.0
2017-07-19 14:25:00,113.52,113.53,113.48,113.48,28987.0,98.1985,98.2072,98.1639,98.1639,28987.0
2017-07-19 14:30:00,113.48,113.5,113.3,113.35,21759.0,98.1639,98.1812,98.0082,98.0515,21759.0
2017-07-19 14:35:00,113.3,113.44,113.3,113.42,21681.0,98.0082,98.1293,98.0082,98.112,21681.0
2017-07-19 14:40:00,113.43,113.44,113.39,113.41,9206.0,98.1207,98.1293,98.0861,98.1034,9206.0
2017-07-19 14:45:00,113.41,113.47,113.39,113.39,11078.0,98.1034,98.1553,98.0861,98.0861,11078.0
2017-07-19 14:50:00,113.4,113.41,113.38,113.38,8751.0,98.0947,98.1034,98.0774,98.0774,8751.0
2017-07-19 14:55:00,113.38,113.39,113.36,113.38,9866.0,98.0774,98.0861,98.0601,98.0774,9866.0
2017-07-19 15:00:00,113.37,113.41,113.37,113.39,9022.0,98.0688,98.1034,98.0688,98.0861,9022.0
2017-07-19 15:05:00,113.41,113.44,113.38,113.43,12011.0,98.1034,98.1293,98.0774,98.1207,12011.0
2017-07-19 15:10:00,113.42,113.44,113.37,113.42,9711.0,98.112,98.1293,98.0688,98.112,9711.0
2017-07-19 15:15:00,113.42,113.56,113.41,113.53,16241.0,98.112,98.2331,98.1034,98.2072,16241.0
2017-07-19 15:20:00,113.53,113.59,113.52,113.59,7550.0,98.2072,98.2591,98.1985,98.2591,7550.0
2017-07-19 15:25:00,113.57,113.58,113.37,113.39,31330.0,98.2418,98.2504,98.0688,98.0861,31330.0
2017-07-19 15:30:00,113.39,113.42,113.36,113.4,46757.0,98.0861,98.112,98.0601,98.0947,46757.0
2017-07-19 15:35:00,113.41,113.65,113.38,113.58,25633.0,98.1034,98.311,98.0774,98.2504,25633.0
2017-07-19 15:40:00,113.59,113.63,113.53,113.58,25077.0,98.2591,98.2937,98.2072,98.2504,25077.0
2017-07-19 15:45:00,113.59,113.67,113.58,113.58,49221.0,98.2591,98.3283,98.2504,98.2504,49221.0
2017-07-19 15:50:00,113.59,113.61,113.52,113.54,62498.0,98.2591,98.2764,98.1985,98.2158,62498.0
2017-07-19 15:55:00,113.53,113.58,113.49,113.55,59659.0,98.2072,98.2504,98.1726,98.2245,59659.0
2017-07-20 09:30:00,105.25,109.59,105.25,108.0,183451.0,91.0447,94.7989,91.0447,93.4235,183451.0
2017-07-20 09:35:00,107.93,108.38,107.0,107.31,157821.0,93.363,93.7522,92.5585,92.8267,157821.0
2017-07-20 09:40:00,107.49,108.47,107.3,108.37,99932.0,92.9824,93.8301,92.818,93.7436,99932.0
2017-07-20 09:45:00,108.33,108.34,107.8,108.0,109157.0,93.709,93.7176,93.2505,93.4235,109157.0
2017-07-20 09:50:00,108.01,108.01,107.1,107.3,173950.0,93.4322,93.4322,92.645,92.818,173950.0
2017-07-20 09:55:00,107.28,107.5,107.12,107.49,38309.0,92.8007,92.991,92.6623,92.9824,38309.0
2017-07-20 10:00:00,107.5,107.5,107.16,107.2,104679.0,92.991,92.991,92.6969,92.7315,104679.0
2017-07-20 10:05:00,107.19,107.38,107.18,107.27,76994.0,92.7229,92.8872,92.7142,92.7921,76994.0
2017-07-20 10:10:00,107.27,107.51,107.25,107.28,51829.0,92.7921,92.9997,92.7748,92.8007,51829.0
2017-07-20 10:15:00,107.28,107.3,107.15,107.25,44725.0,92.8007,92.818,92.6883,92.7748,44725.0
2017-07-20 10:20:00,107.25,107.39,107.18,107.35,36640.0,92.7748,92.8959,92.7142,92.8613,36640.0
2017-07-20 10:25:00,107.35,107.35,106.69,106.84,106350.0,92.8613,92.8613,92.2903,92.4201,106350.0
2017-07-20 10:30:00,106.84,106.88,106.44,106.52,74884.0,92.4201,92.4547,92.0741,92.1433,74884.0
2017-07-20 10:35:00,106.54,106.56,106.16,106.32,99082.0,92.1606,92.1779,91.8319,91.9703,99082.0
2017-07-20 10:40:00,106.33,107.06,106.31,107.04,20793.0,91.9789,92.6104,91.9616,92.5931,20793.0
2017-07-20 10:45:00,106.98,107.03,106.81,106.85,37415.0,92.5412,92.5844,92.3941,92.4287,37415.0
2017-07-20 10:50:00,106.82,106.86,106.68,106.86,41971.0,92.4028,92.4374,92.2817,92.4374,41971.0
2017-07-20 10:55:00,106.93,107.05,106.82,106.93,50928.0,92.4979,92.6017,92.4028,92.4979,50928.0
2017-07-20 11:00:00,106.93,107.05,106.77,106.98,40017.0,92.4979,92.6017,92.3595,92.5412,40017.0
2017-07-20 11:05:00,107.04,107.09,106.86,106.94,38765.0,92.5931,92.6364,92.4374,92.5066,38765.0
2017-07-20 11:10:00,106.93,107.02,106.89,107.02,28814.0,92.4979,92.5758,92.4633,92.5758,28814.0
2017-07-20 11:15:00,107.02,107.45,107.02,107.12,38496.0,92.5758,92.9478,92.5758,92.6623,38496.0
2017-07-20 11:20:00,107.12,107.43,107.06,107.06,44021.0,92.6623,92.9305,92.6104,92.6104,44021.0
2017-07-20 11:25:00,107.0,107.15,106.95,106.95,21377.0,92.5585,92.6883,92.5152,92.5152,21377.0
2017-07-20 11:30:00,106.95,107.02,106.67,106.8,60256.0,92.5152,92.5758,92.273,92.3855,60256.0
2017-07-20 11:35:00,106.8,106.81,106.55,106.76,50237.0,92.3855,92.3941,92.1692,92.3509,50237.0
2017-07-20 11:40:00,106.77,106.77,106.65,106.77,17064.0,92.3595,92.3595,92.2557,92.3595,17064.0
2017-07-20 11:45:00,106.74,107.07,106.7,107.0,50204.0,92.3336,92.6191,92.299,92.5585,50204.0
2017-07-20 11:50:00,106.98,107.08,106.9,107.04,66088.0,92.5412,92.6277,92.472,92.5931,66088.0
2017-07-20 11:55:00,107.04,107.09,106.83,106.97,77625.0,92.5931,92.6364,92.4114,92.5325,77625.0
2017-07-20 12:00:00,106.98,107.02,106.62,106.75,55962.0,92.5412,92.5758,92.2298,92.3422,55962.0
2017-07-20 12:05:00,106.77,107.01,106.72,106.88,30459.0,92.3595,92.5671,92.3163,92.4547,30459.0
2017-07-20 12:10:00,106.86,106.9,106.63,106.83,23734.0,92.4374,92.472,92.2384,92.4114,23734.0
2017-07-20 12:15:00,106.78,106.81,106.57,106.79,12679.0,92.3682,92.3941,92.1865,92.3768,12679.0
2017-07-20 12:20:00,106.74,106.78,106.48,106.61,28661.0,92.3336,92.3682,92.1087,92.2211,28661.0
2017-07-20 12:25:00,106.61,106.7,106.51,106.66,39392.0,92.2211,92.299,92.1346,92.2644,39392.0
2017-07-20 12:30:00,106.63,106.7,106.5,106.65,21907.0,92.2384,92.299,92.126,92.2557,21907.0
2017-07-20 12:35:00,106.71,106.71,106.63,106.67,7600.0,92.3076,92.3076,92.2384,92.273,7600.0
2017-07-20 12:40:00,106.71,106.71,106.53,106.59,99430.0,92.3076,92.3076,92.1519,92.2038,99430.0
2017-07-20 12:45:00,106.57,106.72,106.5,106.64,32128.0,92.1865,92.3163,92.126,92.2471,32128.0
2017-07-20 12:50:00,106.65,106.71,106.51,106.53,21200.0,92.2557,92.3076,92.1346,92.1519,21200.0
2017-07-20 12:55:00,106.55,106.58,106.44,106.58,19436.0,92.1692,92.1952,92.0741,92.1952,19436.0
2017-07-20 13:00:00,106.57,106.61,106.43,106.48,20966.0,92.1865,92.2211,92.0654,92.1087,20966.0
2017-07-20 13:05:00,106.5,106.53,106.42,106.5,23858.0,92.126,92.1519,92.0568,92.126,23858.0
2017-07-20 13:10:00,106.53,106.63,106.52,106.52,14818.0,92.1519,92.2384,92.1433,92.1433,14818.0
2017-07-20 13:15:00,106.56,106.56,106.48,106.52,15772.0,92.1779,92.1779,92.1087,92.1433,15772.0
2017-07-20 13:20:00,106.52,106.61,106.45,106.5,27984.0,92.1433,92.2211,92.0827,92.126,27984.0
2017-07-20 13:25:00,106.5,106.58,106.22,106.23,42957.0,92.126,92.1952,91.8838,91.8924,42957.0
2017-07-20 13:30:00,106.23,106.29,106.16,106.21,19857.0,91.8924,91.9443,91.8319,91.8751,19857.0
2017-07-20 13:35:00,106.21,106.21,105.83,105.95,31495.0,91.8751,91.8751,91.5464,91.6502,31495.0
2017-07-20 13:40:00,105.93,106.01,105.87,105.9,10113.0,91.6329,91.7021,91.581,91.607,10113.0
2017-07-20 13:45:00,105.88,106.17,105.87,106.17,18287.0,91.5897,91.8405,91.581,91.8405,18287.0
2017-07-20 13:50:00,106.17,106.3,106.1,106.15,14951.0,91.8405,91.953,91.78,91.8232,14951.0
2017-07-20 13:55:00,106.17,106.2,105.84,105.88,20425.0,91.8405,91.8665,91.5551,91.5897,20425.0
2017-07-20 14:00:00,105.88,106.26,105.87,106.26,22243.0,91.5897,91.9184,91.581,91.9184,22243.0
2017-07-20 14:05:00,106.28,106.28,106.16,106.23,12627.0,91.9357,91.9357,91.8319,91.8924,12627.0
2017-07-20 14:10:00,106.23,106.45,106.23,106.39,35977.0,91.8924,92.0827,91.8924,92.0308,35977.0
2017-07-20 14:15:00,106.41,106.45,106.3,106.45,66239.0,92.0481,92.0827,91.953,92.0827,66239.0
2017-07-20 14:20:00,106.42,106.98,106.42,106.97,53237.0,92.0568,92.5412,92.0568,92.5325,53237.0
2017-07-20 14:25:00,106.91,107.55,106.91,107.36,119816.0,92.4806,93.0343,92.4806,92.8699,119816.0
2017-07-20 14:30:00,107.34,107.53,106.88,106.99,146408.0,92.8526,93.017,92.4547,92.5498,146408.0
2017-07-20 14:35:00,106.99,107.12,106.8,106.94,31110.0,92.5498,92.6623,92.3855,92.5066,31110.0
2017-07-20 14:40:00,106.94,107.28,106.94,107.24,41543.0,92.5066,92.8007,92.5066,92.7661,41543.0
2017-07-20 14:45:00,107.24,107.24,107.02,107.17,31917.0,92.7661,92.7661,92.5758,92.7056,31917.0
2017-07-20 14:50:00,107.18,107.31,106.95,106.95,85174.0,92.7142,92.8267,92.5152,92.5152,85174.0
2017-07-20 14:55:00,106.96,107.05,106.56,107.02,29304.0,92.5239,92.6017,92.1779,92.5758,29304.0
2017-07-20 15:00:00,107.03,107.18,106.92,107.08,53788.0,92.5844,92.7142,92.4893,92.6277,53788.0
2017-07-20 15:05:00,107.07,107.14,106.97,107.01,39215.0,92.6191,92.6796,92.5325,92.5671,39215.0
2017-07-20 15:10:00,107.01,107.29,107.0,107.21,48880.0,92.5671,92.8094,92.5585,92.7402,48880.0
2017-07-20 15:15:00,107.19,107.28,107.14,107.14,27053.0,92.7229,92.8007,92.6796,92.6796,27053.0
2017-07-20 15:20:00,107.14,107.17,107.0,107.0,18829.0,92.6796,92.7056,92.5585,92.5585,18829.0
2017-07-20 15:25:00,107.02,107.29,107.01,107.29,43525.0,92.5758,92.8094,92.5671,92.8094,43525.0
2017-07-20 15:30:00,107.27,107.29,107.02,107.06,32847.0,92.7921,92.8094,92.5758,92.6104,32847.0
2017-07-20 15:35:00,107.06,107.08,106.83,106.85,77361.0,92.6104,92.6277,92.4114,92.4287,77361.0
2017-07-20 15:40:00,106.84,106.85,106.73,106.8,69246.0,92.4201,92.4287,92.3249,92.3855,69246.0
2017-07-20 15:45:00,106.81,106.81,106.53,106.59,91567.0,92.3941,92.3941,92.1519,92.2038,91567.0
2017-07-20 15:50:00,106.57,106.63,106.48,106.51,103299.0,92.1865,92.2384,92.1087,92.1346,103299.0
2017-07-20 15:55:00,106.49,106.74,106.48,106.74,198661.0,92.1173,92.3336,92.1087,92.3336,198661.0
2017-07-21 09:30:00,106.25,107.04,106.25,106.99,98753.0,91.9097,92.5931,91.9097,92.5498,98753.0
2017-07-21 09:35:00,107.01,107.15,106.63,106.83,44548.0,92.5671,92.6883,92.2384,92.4114,44548.0
2017-07-21 09:40:00,106.89,106.98,106.68,106.95,52749.0,92.4633,92.5412,92.2817,92.5152,52749.0
2017-07-21 09:45:00,106.99,107.04,106.83,106.91,82316.0,92.5498,92.5931,92.4114,92.4806,82316.0
2017-07-21 09:50:00,106.91,106.97,106.6,106.89,74362.0,92.4806,92.5325,92.2125,92.4633,74362.0
2017-07-21 09:55:00,106.88,107.0,106.8,106.8,27662.0,92.4547,92.5585,92.3855,92.3855,27662.0
2017-07-21 10:00:00,106.83,106.94,106.72,106.93,43271.0,92.4114,92.5066,92.3163,92.4979,43271.0
2017-07-21 10:05:00,106.9,106.93,106.68,106.69,38850.0,92.472,92.4979,92.2817,92.2903,38850.0
2017-07-21 10:10:00,106.67,106.8,106.59,106.78,32288.0,92.273,92.3855,92.2038,92.3682,32288.0
2017-07-21 10:15:00,106.78,106.89,106.74,106.85,23352.0,92.3682,92.4633,92.3336,92.4287,23352.0
2017-07-21 10:20:00,106.85,106.98,106.76,106.95,25579.0,92.4287,92.5412,92.3509,92.5152,25579.0
2017-07-21 10:25:00,106.95,107.05,106.91,107.01,67651.0,92.5152,92.6017,92.4806,92.5671,67651.0
2017-07-21 10:30:00,107.02,107.11,106.99,107.07,32633.0,92.5758,92.6537,92.5498,92.6191,32633.0
2017-07-21 10:35:00,107.07,107.1,106.95,107.0,36845.0,92.6191,92.645,92.5152,92.5585,36845.0
2017-07-21 10:40:00,107.0,107.03,106.87,106.87,20930.0,92.5585,92.5844,92.446,92.446,20930.0
2017-07-21 10:45:00,106.87,107.02,106.83,107.0,20494.0,92.446,92.5758,92.4114,92.5585,20494.0
2017-07-21 10:50:00,107.0,107.01,106.92,106.96,33956.0,92.5585,92.5671,92.4893,92.5239,33956.0
2017-07-21 10:55:00,106.96,106.96,106.87,106.92,12629.0,92.5239,92.5239,92.446,92.4893,12629.0
2017-07-21 11:00:00,106.92,107.0,106.87,106.99,22295.0,92.4893,92.5585,92.446,92.5498,22295.0
2017-07-21 11:05:00,106.99,107.15,106.99,107.13,20200.0,92.5498,92.6883,92.5498,92.671,20200.0
2017-07-21 11:10:00,107.15,107.36,107.11,107.12,42886.0,92.6883,92.8699,92.6537,92.6623,42886.0
2017-07-21 11:15:00,107.12,107.28,107.04,107.08,25782.0,92.6623,92.8007,92.5931,92.6277,25782.0
2017-07-21 11:20:00,107.09,107.21,107.05,107.17,45630.0,92.6364,92.7402,92.6017,92.7056,45630.0
2017-07-21 11:25:00,107.17,107.4,107.09,107.26,29728.0,92.7056,92.9045,92.6364,92.7834,29728.0
2017-07-21 11:30:00,107.26,107.27,107.13,107.22,14485.0,92.7834,92.7921,92.671,92.7488,14485.0
2017-07-21 11:35:00,107.25,107.28,107.16,107.17,17837.0,92.7748,92.8007,92.6969,92.7056,17837.0
2017-07-21 11:40:00,107.21,107.32,107.13,107.28,18243.0,92.7402,92.8353,92.671,92.8007,18243.0
2017-07-21 11:45:00,107.28,107.32,107.23,107.27,15523.0,92.8007,92.8353,92.7575,92.7921,15523.0
2017-07-21 11:50:00,107.27,107.29,107.13,107.19,21974.0,92.7921,92.8094,92.671,92.7229,21974.0
2017-07-21 11:55:00,107.18,107.26,107.12,107.26,30023.0,92.7142,92.7834,92.6623,92.7834,30023.0
2017-07-21 12:00:00,107.27,107.27,107.08,107.09,28277.0,92.7921,92.7921,92.6277,92.6364,28277.0
2017-07-21 12:05:00,107.09,107.1,106.99,106.99,26553.0,92.6364,92.645,92.5498,92.5498,26553.0
2017-07-21 12:10:00,106.99,107.01,106.96,106.99,8961.0,92.5498,92.5671,92.5239,92.5498,8961.0
2017-07-21 12:15:00,107.0,107.01,106.86,106.87,17073.0,92.5585,92.5671,92.4374,92.446,17073.0
2017-07-21 12:20:00,106.88,106.91,106.81,106.87,12842.0,92.4547,92.4806,92.3941,92.446,12842.0
2017-07-21 12:25:00,106.86,106.94,106.86,106.94,17513.0,92.4374,92.5066,92.4374,92.5066,17513.0
2017-07-21 12:30:00,106.91,106.94,106.89,106.94,10020.0,92.4806,92.5066,92.4633,92.5066,10020.0
2017-07-21 12:35:00,106.94,106.98,106.93,106.98,8228.0,92.5066,92.5412,92.4979,92.5412,8228.0
2017-07-21 12:40:00,106.98,107.03,106.96,107.01,18428.0,92.5412,92.5844,92.5239,92.5671,18428.0
2017-07-21 12:45:00,107.01,107.02,106.97,107.02,13259.0,92.5671,92.5758,92.5325,92.5758,13259.0
2017-07-21 12:50:00,107.02,107.02,106.98,107.0,9533.0,92.5758,92.5758,92.5412,92.5585,9533.0
2017-07-21 12:55:00,107.0,107.01,106.92,106.95,9972.0,92.5585,92.5671,92.4893,92.5152,9972.0
2017-07-21 13:00:00,106.95,106.97,106.92,106.92,9230.0,92.5152,92.5325,92.4893,92.4893,9230.0
2017-07-21 13:05:00,106.94,107.01,106.94,106.98,95875.0,92.5066,92.5671,92.5066,92.5412,95875.0
2017-07-21 13:10:00,106.98,107.01,106.95,106.95,11141.0,92.5412,92.5671,92.5152,92.5152,11141.0
2017-07-21 13:15:00,106.93,106.97,106.88,106.88,8029.0,92.4979,92.5325,92.4547,92.4547,8029.0
2017-07-21 13:20:00,106.88,106.89,106.76,106.76,9755.0,92.4547,92.4633,92.3509,92.3509,9755.0
2017-07-21 13:25:00,106.78,106.83,106.7,106.8,26560.0,92.3682,92.4114,92.299,92.3855,26560.0
2017-07-21 13:30:00,106.83,106.98,106.82,106.82,15662.0,92.4114,92.5412,92.4028,92.4028,15662.0
2017-07-21 13:35:00,106.84,106.84,106.74,106.8,13550.0,92.4201,92.4201,92.3336,92.3855,13550.0
2017-07-21 13:40:00,106.79,106.81,106.74,106.76,11549.0,92.3768,92.3941,92.3336,92.3509,11549.0
2017-07-21 13:45:00,106.75,106.77,106.7,106.7,5301.0,92.3422,92.3595,92.299,92.299,5301.0
2017-07-21 13:50:00,106.71,106.75,106.71,106.75,7046.0,92.3076,92.3422,92.3076,92.3422,7046.0
2017-07-21 13:55:00,106.74,106.76,106.64,106.7,15743.0,92.3336,92.3509,92.2471,92.299,15743.0
2017-07-21 14:00:00,106.7,106.71,106.67,106.7,8579.0,92.299,92.3076,92.273,92.299,8579.0
2017-07-21 14:05:00,106.7,106.76,106.69,106.74,21168.0,92.299,92.3509,92.2903,92.3336,21168.0
2017-07-21 14:10:00,106.73,106.77,106.73,106.76,10201.0,92.3249,92.3595,92.3249,92.3509,10201.0
2017-07-21 14:15:00,106.75,106.76,106.71,106.74,13627.0,92.3422,92.3509,92.3076,92.3336,13627.0
2017-07-21 14:20:00,106.74,106.75,106.64,106.68,7947.0,92.3336,92.3422,92.2471,92.2817,7947.0
2017-07-21 14:25:00,106.68,106.69,106.51,106.53,59088.0,92.2817,92.2903,92.1346,92.1519,59088.0
2017-07-21 14:30:00,106.55,106.58,106.46,106.5,15905.0,92.1692,92.1952,92.0914,92.126,15905.0
2017-07-21 14:35:00,106.5,106.5,106.45,106.46,11426.0,92.126,92.126,92.0827,92.0914,11426.0
2017-07-21 14:40:00,106.46,106.5,106.45,106.46,12632.0,92.0914,92.126,92.0827,92.0914,12632.0
2017-07-21 14:45:00,106.47,106.5,106.4,106.41,16176.0,92.1,92.126,92.0395,92.0481,16176.0
2017-07-21 14:50:00,106.42,106.47,106.4,106.47,12287.0,92.0568,92.1,92.0395,92.1,12287.0
2017-07-21 14:55:00,106.47,106.48,106.44,106.46,16322.0,92.1,92.1087,92.0741,92.0914,16322.0
2017-07-21 15:00:00,106.48,106.5,106.45,106.47,15930.0,92.1087,92.126,92.0827,92.1,15930.0
2017-07-21 15:05:00,106.46,106.48,106.33,106.36,28677.0,92.0914,92.1087,91.9789,92.0049,28677.0
2017-07-21 15:10:00,106.33,106.4,106.33,106.37,19216.0,91.9789,92.0395,91.9789,92.0135,19216.0
2017-07-21 15:15:00,106.38,106.41,106.37,106.38,17035.0,92.0222,92.0481,92.0135,92.0222,17035.0
2017-07-21 15:20:00,106.38,106.38,106.3,106.3,18409.0,92.0222,92.0222,91.953,91.953,18409.0
2017-07-21 15:25:00,106.31,106.41,106.28,106.41,23427.0,91.9616,92.0481,91.9357,92.0481,23427.0
2017-07-21 15:30:00,106.4,106.42,106.3,106.34,38861.0,92.0395,92.0568,91.953,91.9876,38861.0
2017-07-21 15:35:00,106.31,106.38,106.29,106.36,46160.0,91.9616,92.0222,91.9443,92.0049,46160.0
2017-07-21 15:40:00,106.37,106.37,106.31,106.34,42072.0,92.0135,92.0135,91.9616,91.9876,42072.0
2017-07-21 15:45:00,106.35,106.5,106.33,106.5,53960.0,91.9962,92.126,91.9789,92.126,53960.0
2017-07-21 15:50:00,106.5,106.52,106.3,106.36,106913.0,92.126,92.1433,91.953,92.0049,106913.0
2017-07-21 15:55:00,106.36,106.44,106.3,106.37,125951.0,92.0049,92.0741,91.953,92.0135,125951.0
2017-07-24 09:30:00,105.19,105.64,105.09,105.43,149831.0,90.9928,91.3821,90.9063,91.2004,149831.0
2017-07-24 09:35:00,105.46,105.46,104.69,104.94,47659.0,91.2263,91.2263,90.5603,90.7765,47659.0
2017-07-24 09:40:00,104.94,105.36,104.88,105.32,41616.0,90.7765,91.1398,90.7246,91.1052,41616.0
2017-07-24 09:45:00,105.32,105.34,105.0,105.13,29282.0,91.1052,91.1225,90.8284,90.9409,29282.0
2017-07-24 09:50:00,105.11,105.55,105.11,105.52,27022.0,90.9236,91.3042,90.9236,91.2782,27022.0
2017-07-24 09:55:00,105.55,105.61,105.4,105.53,20153.0,91.3042,91.3561,91.1744,91.2869,20153.0
2017-07-24 10:00:00,105.53,105.59,105.37,105.48,26469.0,91.2869,91.3388,91.1485,91.2436,26469.0
2017-07-24 10:05:00,105.48,105.55,105.44,105.52,18655.0,91.2436,91.3042,91.209,91.2782,18655.0
2017-07-24 10:10:00,105.52,105.52,105.42,105.49,21542.0,91.2782,91.2782,91.1917,91.2523,21542.0
2017-07-24 10:15:00,105.48,105.52,105.43,105.45,14319.0,91.2436,91.2782,91.2004,91.2177,14319.0
2017-07-24 10:20:00,105.47,105.52,105.43,105.52,28187.0,91.235,91.2782,91.2004,91.2782,28187.0
2017-07-24 10:25:00,105.53,105.6,105.46,105.51,26866.0,91.2869,91.3475,91.2263,91.2696,26866.0
2017-07-24 10:30:00,105.51,105.51,105.37,105.37,14948.0,91.2696,91.2696,91.1485,91.1485,14948.0
2017-07-24 10:35:00,105.38,105.47,105.36,105.39,17261.0,91.1571,91.235,91.1398,91.1658,17261.0
2017-07-24 10:40:00,105.4,105.43,105.32,105.39,85378.0,91.1744,91.2004,91.1052,91.1658,85378.0
2017-07-24 10:45:00,105.39,105.59,105.36,105.58,72220.0,91.1658,91.3388,91.1398,91.3302,72220.0
2017-07-24 10:50:00,105.6,105.69,105.5,105.5,15881.0,91.3475,91.4253,91.2609,91.2609,15881.0
2017-07-24 10:55:00,105.49,105.61,105.47,105.53,15108.0,91.2523,91.3561,91.235,91.2869,15108.0
2017-07-24 11:00:00,105.54,105.57,105.46,105.47,12711.0,91.2956,91.3215,91.2263,91.235,12711.0
2017-07-24 11:05:00,105.49,105.55,105.36,105.38,119953.0,91.2523,91.3042,91.1398,91.1571,119953.0
2017-07-24 11:10:00,105.38,105.52,105.38,105.47,119381.0,91.1571,91.2782,91.1571,91.235,119381.0
2017-07-24 11:15:00,105.47,105.52,105.44,105.48,9753.0,91.235,91.2782,91.209,91.2436,9753.0
2017-07-24 11:20:00,105.48,105.51,105.47,105.51,14063.0,91.2436,91.2696,91.235,91.2696,14063.0
2017-07-24 11:25:00,105.5,105.55,105.41,105.52,13392.0,91.2609,91.3042,91.1831,91.2782,13392.0
2017-07-24 11:30:00,105.51,105.53,105.44,105.45,11950.0,91.2696,91.2869,91.209,91.2177,11950.0
2017-07-24 11:35:00,105.48,105.55,105.45,105.55,15299.0,91.2436,91.3042,91.2177,91.3042,15299.0
2017-07-24 11:40:00,105.55,105.69,105.55,105.68,13695.0,91.3042,91.4253,91.3042,91.4167,13695.0
2017-07-24 11:45:00,105.7,105.84,105.68,105.79,12535.0,91.434,91.5551,91.4167,91.5118,12535.0
2017-07-24 11:50:00,105.77,105.77,105.66,105.72,5100.0,91.4945,91.4945,91.3994,91.4513,5100.0
2017-07-24 11:55:00,105.72,105.74,105.55,105.61,16457.0,91.4513,91.4686,91.3042,91.3561,16457.0
2017-07-24 12:00:00,105.61,105.63,105.53,105.53,14482.0,91.3561,91.3734,91.2869,91.2869,14482.0
2017-07-24 12:05:00,105.52,105.54,105.36,105.39,14418.0,91.2782,91.2956,91.1398,91.1658,14418.0
2017-07-24 12:10:00,105.41,105.41,105.26,105.26,16194.0,91.1831,91.1831,91.0533,91.0533,16194.0
2017-07-24 12:15:00,105.27,105.29,105.1,105.12,37409.0,91.062,91.0793,90.9149,90.9322,37409.0
2017-07-24 12:20:00,105.16,105.17,105.07,105.07,8993.0,90.9668,90.9755,90.889,90.889,8993.0
2017-07-24 12:25:00,105.08,105.11,104.95,105.01,15024.0,90.8976,90.9236,90.7852,90.8371,15024.0
2017-07-24 12:30:00,105.0,105.01,104.86,104.9,20754.0,90.8284,90.8371,90.7073,90.7419,20754.0
2017-07-24 12:35:00,104.9,105.15,104.87,105.11,11135.0,90.7419,90.9582,90.716,90.9236,11135.0
2017-07-24 12:40:00,105.11,105.11,105.07,105.1,5704.0,90.9236,90.9236,90.889,90.9149,5704.0
2017-07-24 12:45:00,105.11,105.14,105.02,105.03,14850.0,90.9236,90.9495,90.8457,90.8544,14850.0
2017-07-24 12:50:00,105.02,105.05,104.92,104.95,18049.0,90.8457,90.8717,90.7592,90.7852,18049.0
2017-07-24 12:55:00,104.94,105.1,104.93,105.1,32274.0,90.7765,90.9149,90.7679,90.9149,32274.0
2017-07-24 13:00:00,105.1,105.13,105.01,105.02,18643.0,90.9149,90.9409,90.8371,90.8457,18643.0
2017-07-24 13:05:00,105.02,105.25,105.01,105.24,17166.0,90.8457,91.0447,90.8371,91.036,17166.0
2017-07-24 13:10:00,105.25,105.26,105.17,105.17,12637.0,91.0447,91.0533,90.9755,90.9755,12637.0
2017-07-24 13:15:00,105.18,105.19,105.03,105.09,17933.0,90.9841,90.9928,90.8544,90.9063,17933.0
2017-07-24 13:20:00,105.11,105.13,105.06,105.1,7012.0,90.9236,90.9409,90.8803,90.9149,7012.0
2017-07-24 13:25:00,105.11,105.18,105.07,105.11,12497.0,90.9236,90.9841,90.889,90.9236,12497.0
2017-07-24 13:30:00,105.09,105.11,105.08,105.09,6000.0,90.9063,90.9236,90.8976,90.9063,6000.0
2017-07-24 13:35:00,105.08,105.18,105.04,105.15,13301.0,90.8976,90.9841,90.863,90.9582,13301.0
2017-07-24 13:40:00,105.16,105.27,105.13,105.2,12560.0,90.9668,91.062,90.9409,91.0014,12560.0
2017-07-24 13:45:00,105.2,105.22,105.15,105.19,9325.0,91.0014,91.0187,90.9582,90.9928,9325.0
2017-07-24 13:50:00,105.15,105.23,105.15,105.23,13755.0,90.9582,91.0274,90.9582,91.0274,13755.0
2017-07-24 13:55:00,105.25,105.38,105.22,105.38,6695.0,91.0447,91.1571,91.0187,91.1571,6695.0
2017-07-24 14:00:00,105.38,105.48,105.37,105.39,9363.0,91.1571,91.2436,91.1485,91.1658,9363.0
2017-07-24 14:05:00,105.39,105.54,105.39,105.52,7538.0,91.1658,91.2956,91.1658,91.2782,7538.0
2017-07-24 14:10:00,105.53,105.53,105.42,105.48,11435.0,91.2869,91.2869,91.1917,91.2436,11435.0
2017-07-24 14:15:00,105.46,105.56,105.46,105.49,11953.0,91.2263,91.3129,91.2263,91.2523,11953.0
2017-07-24 14:20:00,105.5,105.53,105.45,105.45,13442.0,91.2609,91.2869,91.2177,91.2177,13442.0
2017-07-24 14:25:00,105.45,105.51,105.44,105.46,8393.0,91.2177,91.2696,91.209,91.2263,8393.0
2017-07-24 14:30:00,105.49,105.52,105.46,105.51,11649.0,91.2523,91.2782,91.2263,91.2696,11649.0
2017-07-24 14:35:00,105.51,105.52,105.41,105.42,11071.0,91.2696,91.2782,91.1831,91.1917,11071.0
2017-07-24 14:40:00,105.45,105.48,105.41,105.43,9400.0,91.2177,91.2436,91.1831,91.2004,9400.0
2017-07-24 14:45:00,105.43,105.48,105.4,105.41,11318.0,91.2004,91.2436,91.1744,91.1831,11318.0
2017-07-24 14:50:00,105.4,105.48,105.4,105.48,14944.0,91.1744,91.2436,91.1744,91.2436,14944.0
2017-07-24 14:55:00,105.48,105.54,105.48,105.48,20459.0,91.2436,91.2956,91.2436,91.2436,20459.0
2017-07-24 15:00:00,105.49,105.56,105.48,105.56,13001.0,91.2523,91.3129,91.2436,91.3129,13001.0
2017-07-24 15:05:00,105.57,105.65,105.55,105.59,17135.0,91.3215,91.3907,91.3042,91.3388,17135.0
2017-07-24 15:10:00,105.59,105.75,105.59,105.72,24741.0,91.3388,91.4772,91.3388,91.4513,24741.0
2017-07-24 15:15:00,105.72,105.78,105.59,105.61,20993.0,91.4513,91.5032,91.3388,91.3561,20993.0
2017-07-24 15:20:00,105.63,105.72,105.62,105.66,13958.0,91.3734,91.4513,91.3648,91.3994,13958.0
2017-07-24 15:25:00,105.65,105.68,105.58,105.68,15465.0,91.3907,91.4167,91.3302,91.4167,15465.0
2017-07-24 15:30:00,105.68,105.68,105.53,105.54,40983.0,91.4167,91.4167,91.2869,91.2956,40983.0
2017-07-24 15:35:00,105.55,105.69,105.54,105.66,22280.0,91.3042,91.4253,91.2956,91.3994,22280.0
2017-07-24 15:40:00,105.67,105.67,105.57,105.57,35515.0,91.408,91.408,91.3215,91.3215,35515.0
2017-07-24 15:45:00,105.6,105.62,105.58,105.58,42781.0,91.3475,91.3648,91.3302,91.3302,42781.0
2017-07-24 15:50:00,105.58,105.58,105.44,105.44,65169.0,91.3302,91.3302,91.209,91.209,65169.0
2017-07-24 15:55:00,105.44,105.46,105.27,105.41,149736.0,91.209,91.2263,91.062,91.1831,149736.0
2017-07-25 09:30:00,106.2,106.48,105.87,106.3,29857.0,91.8665,92.1087,91.581,91.953,29857.0
2017-07-25 09:35:00,106.1,106.35,106.05,106.2,11326.0,91.78,91.9962,91.7367,91.8665,11326.0
2017-07-25 09:40:00,106.17,106.36,106.04,106.26,80123.0,91.8405,92.0049,91.7281,91.9184,80123.0
2017-07-25 09:45:00,106.21,106.38,106.14,106.18,54666.0,91.8751,92.0222,91.8146,91.8492,54666.0
2017-07-25 09:50:00,106.2,106.34,106.17,106.21,16008.0,91.8665,91.9876,91.8405,91.8751,16008.0
2017-07-25 09:55:00,106.22,106.32,106.2,106.32,12675.0,91.8838,91.9703,91.8665,91.9703,12675.0
2017-07-25 10:00:00,106.34,106.56,106.33,106.56,12899.0,91.9876,92.1779,91.9789,92.1779,12899.0
2017-07-25 10:05:00,106.52,106.71,106.52,106.71,25121.0,92.1433,92.3076,92.1433,92.3076,25121.0
2017-07-25 10:10:00,106.73,106.85,106.73,106.83,10400.0,92.3249,92.4287,92.3249,92.4114,10400.0
2017-07-25 10:15:00,106.83,107.05,106.8,107.03,20184.0,92.4114,92.6017,92.3855,92.5844,20184.0
2017-07-25 10:20:00,107.05,107.21,107.05,107.11,18398.0,92.6017,92.7402,92.6017,92.6537,18398.0
2017-07-25 10:25:00,107.08,107.11,106.81,107.0,12040.0,92.6277,92.6537,92.3941,92.5585,12040.0
2017-07-25 10:30:00,106.97,107.14,106.93,107.06,28109.0,92.5325,92.6796,92.4979,92.6104,28109.0
2017-07-25 10:35:00,107.05,107.11,106.96,107.03,15354.0,92.6017,92.6537,92.5239,92.5844,15354.0
2017-07-25 10:40:00,107.04,107.08,106.99,107.05,12018.0,92.5931,92.6277,92.5498,92.6017,12018.0
2017-07-25 10:45:00,107.02,107.04,106.99,107.0,9645.0,92.5758,92.5931,92.5498,92.5585,9645.0
2017-07-25 10:50:00,107.0,107.04,106.97,106.97,17592.0,92.5585,92.5931,92.5325,92.5325,17592.0
2017-07-25 10:55:00,106.97,107.04,106.94,107.0,14877.0,92.5325,92.5931,92.5066,92.5585,14877.0
2017-07-25 11:00:00,107.01,107.03,106.97,107.03,15013.0,92.5671,92.5844,92.5325,92.5844,15013.0
2017-07-25 11:05:00,107.02,107.03,106.97,107.0,10600.0,92.5758,92.5844,92.5325,92.5585,10600.0
2017-07-25 11:10:00,107.01,107.05,106.95,106.97,8170.0,92.5671,92.6017,92.5152,92.5325,8170.0
2017-07-25 11:15:00,106.97,107.05,106.95,107.04,9038.0,92.5325,92.6017,92.5152,92.5931,9038.0
2017-07-25 11:20:00,107.04,107.04,106.95,106.97,9833.0,92.5931,92.5931,92.5152,92.5325,9833.0
2017-07-25 11:25:00,106.99,107.0,106.91,106.91,6115.0,92.5498,92.5585,92.4806,92.4806,6115.0
2017-07-25 11:30:00,106.91,106.92,106.78,106.89,12278.0,92.4806,92.4893,92.3682,92.4633,12278.0
2017-07-25 11:35:00,106.89,106.93,106.81,106.84,8394.0,92.4633,92.4979,92.3941,92.4201,8394.0
2017-07-25 11:40:00,106.82,106.95,106.77,106.95,13530.0,92.4028,92.5152,92.3595,92.5152,13530.0
2017-07-25 11:45:00,106.94,106.97,106.88,106.97,9345.0,92.5066,92.5325,92.4547,92.5325,9345.0
2017-07-25 11:50:00,106.99,107.05,106.95,106.95,8900.0,92.5498,92.6017,92.5152,92.5152,8900.0
2017-07-25 11:55:00,106.95,107.04,106.95,107.0,9389.0,92.5152,92.5931,92.5152,92.5585,9389.0
2017-07-25 12:00:00,106.99,107.05,106.94,107.03,12546.0,92.5498,92.6017,92.5066,92.5844,12546.0
2017-07-25 12:05:00,107.04,107.04,106.97,106.99,6955.0,92.5931,92.5931,92.5325,92.5498,6955.0
2017-07-25 12:10:00,106.98,107.0,106.84,106.89,9902.0,92.5412,92.5585,92.4201,92.4633,9902.0
2017-07-25 12:15:00,106.91,106.95,106.88,106.9,5121.0,92.4806,92.5152,92.4547,92.472,5121.0
2017-07-25 12:20:00,106.9,106.95,106.87,106.9,5849.0,92.472,92.5152,92.446,92.472,5849.0
2017-07-25 12:25:00,106.89,106.98,106.84,106.97,9231.0,92.4633,92.5412,92.4201,92.5325,9231.0
2017-07-25 12:30:00,107.0,107.04,106.94,107.01,26625.0,92.5585,92.5931,92.5066,92.5671,26625.0
2017-07-25 12:35:00,107.02,107.03,106.96,106.99,57514.0,92.5758,92.5844,92.5239,92.5498,57514.0
2017-07-25 12:40:00,107.0,107.04,106.96,107.03,17305.0,92.5585,92.5931,92.5239,92.5844,17305.0
2017-07-25 12:45:00,107.01,107.04,106.98,106.99,11079.0,92.5671,92.5931,92.5412,92.5498,11079.0
2017-07-25 12:50:00,107.0,107.02,106.97,106.99,6584.0,92.5585,92.5758,92.5325,92.5498,6584.0
2017-07-25 12:55:00,107.01,107.04,106.96,106.99,11134.0,92.5671,92.5931,92.5239,92.5498,11134.0
2017-07-25 13:00:00,106.97,107.0,106.96,106.97,8771.0,92.5325,92.5585,92.5239,92.5325,8771.0
2017-07-25 13:05:00,106.98,107.2,106.97,107.2,44481.0,92.5412,92.7315,92.5325,92.7315,44481.0
2017-07-25 13:10:00,107.21,107.29,107.21,107.29,7467.0,92.7402,92.8094,92.7402,92.8094,7467.0
2017-07-25 13:15:00,107.29,107.31,107.24,107.28,104845.0,92.8094,92.8267,92.7661,92.8007,104845.0
2017-07-25 13:20:00,107.28,107.47,107.27,107.47,19366.0,92.8007,92.9651,92.7921,92.9651,19366.0
2017-07-25 13:25:00,107.46,107.49,107.37,107.45,12006.0,92.9564,92.9824,92.8786,92.9478,12006.0
2017-07-25 13:30:00,107.48,107.52,107.29,107.31,16731.0,92.9737,93.0083,92.8094,92.8267,16731.0
2017-07-25 13:35:00,107.33,107.44,107.31,107.44,8635.0,92.844,92.9391,92.8267,92.9391,8635.0
2017-07-25 13:40:00,107.42,107.45,107.06,107.26,29381.0,92.9218,92.9478,92.6104,92.7834,29381.0
2017-07-25 13:45:00,107.23,107.29,107.13,107.19,8158.0,92.7575,92.8094,92.671,92.7229,8158.0
2017-07-25 13:50:00,107.22,107.28,107.18,107.25,21078.0,92.7488,92.8007,92.7142,92.7748,21078.0
2017-07-25 13:55:00,107.26,107.27,107.19,107.27,8919.0,92.7834,92.7921,92.7229,92.7921,8919.0
2017-07-25 14:00:00,107.26,107.27,107.21,107.21,12010.0,92.7834,92.7921,92.7402,92.7402,12010.0
2017-07-25 14:05:00,107.19,107.27,107.19,107.22,7639.0,92.7229,92.7921,92.7229,92.7488,7639.0
2017-07-25 14:10:00,107.23,107.27,107.22,107.25,10121.0,92.7575,92.7921,92.7488,92.7748,10121.0
2017-07-25 14:15:00,107.26,107.28,107.19,107.19,11740.0,92.7834,92.8007,92.7229,92.7229,11740.0
2017-07-25 14:20:00,107.21,107.32,107.21,107.32,9594.0,92.7402,92.8353,92.7402,92.8353,9594.0
2017-07-25 14:25:00,107.31,107.37,107.25,107.29,18471.0,92.8267,92.8786,92.7748,92.8094,18471.0
2017-07-25 14:30:00,107.31,107.39,107.3,107.33,8643.0,92.8267,92.8959,92.818,92.844,8643.0
2017-07-25 14:35:00,107.36,107.39,107.21,107.27,15994.0,92.8699,92.8959,92.7402,92.7921,15994.0
2017-07-25 14:40:00,107.26,107.27,107.2,107.23,18331.0,92.7834,92.7921,92.7315,92.7575,18331.0
2017-07-25 14:45:00,107.21,107.24,107.15,107.22,11577.0,92.7402,92.7661,92.6883,92.7488,11577.0
2017-07-25 14:50:00,107.24,107.28,107.15,107.15,13496.0,92.7661,92.8007,92.6883,92.6883,13496.0
2017-07-25 14:55:00,107.16,107.27,107.15,107.24,14405.0,92.6969,92.7921,92.6883,92.7661,14405.0
2017-07-25 15:00:00,107.26,107.27,107.23,107.26,9439.0,92.7834,92.7921,92.7575,92.7834,9439.0
2017-07-25 15:05:00,107.27,107.28,107.2,107.2,13283.0,92.7921,92.8007,92.7315,92.7315,13283.0
2017-07-25 15:10:00,107.2,107.23,107.17,107.2,12485.0,92.7315,92.7575,92.7056,92.7315,12485.0
2017-07-25 15:15:00,107.2,107.21,107.15,107.15,11578.0,92.7315,92.7402,92.6883,92.6883,11578.0
2017-07-25 15:20:00,107.14,107.17,106.93,106.98,18923.0,92.6796,92.7056,92.4979,92.5412,18923.0
2017-07-25 15:25:00,106.97,107.04,106.95,106.98,16657.0,92.5325,92.5931,92.5152,92.5412,16657.0
2017-07-25 15:30:00,106.98,107.03,106.94,107.02,36727.0,92.5412,92.5844,92.5066,92.5758,36727.0
2017-07-25 15:35:00,107.03,107.09,107.01,107.03,28843.0,92.5844,92.6364,92.5671,92.5844,28843.0
2017-07-25 15:40:00,107.01,107.15,107.0,107.11,27406.0,92.5671,92.6883,92.5585,92.6537,27406.0
2017-07-25 15:45:00,107.1,107.25,107.08,107.25,23347.0,92.645,92.7748,92.6277,92.7748,23347.0
2017-07-25 15:50:00,107.24,107.27,107.19,107.23,32401.0,92.7661,92.7921,92.7229,92.7575,32401.0
2017-07-25 15:55:00,107.23,107.23,107.03,107.08,92257.0,92.7575,92.7575,92.5844,92.6277,92257.0
2017-07-26 09:30:00,107.13,107.13,106.72,106.88,20622.0,92.671,92.671,92.3163,92.4547,20622.0
2017-07-26 09:35:00,106.85,107.07,106.74,106.98,11300.0,92.4287,92.6191,92.3336,92.5412,11300.0
2017-07-26 09:40:00,106.95,107.07,106.9,107.01,13172.0,92.5152,92.6191,92.472,92.5671,13172.0
2017-07-26 09:45:00,106.97,107.1,106.79,107.09,5588.0,92.5325,92.645,92.3768,92.6364,5588.0
2017-07-26 09:50:00,107.09,107.22,107.05,107.07,8638.0,92.6364,92.7488,92.6017,92.6191,8638.0
2017-07-26 09:55:00,107.09,107.14,107.02,107.04,7520.0,92.6364,92.6796,92.5758,92.5931,7520.0
2017-07-26 10:00:00,107.08,107.1,106.78,106.83,10344.0,92.6277,92.645,92.3682,92.4114,10344.0
2017-07-26 10:05:00,106.87,106.88,106.77,106.84,9800.0,92.446,92.4547,92.3595,92.4201,9800.0
2017-07-26 10:10:00,106.85,106.91,106.81,106.91,6263.0,92.4287,92.4806,92.3941,92.4806,6263.0
2017-07-26 10:15:00,106.92,106.92,106.79,106.88,11983.0,92.4893,92.4893,92.3768,92.4547,11983.0
2017-07-26 10:20:00,106.88,106.96,106.87,106.95,9552.0,92.4547,92.5239,92.446,92.5152,9552.0
2017-07-26 10:25:00,106.93,106.95,106.92,106.94,4705.0,92.4979,92.5152,92.4893,92.5066,4705.0
2017-07-26 10:30:00,106.97,107.0,106.92,106.99,10735.0,92.5325,92.5585,92.4893,92.5498,10735.0
2017-07-26 10:35:00,106.99,107.06,106.98,107.06,9115.0,92.5498,92.6104,92.5412,92.6104,9115.0
2017-07-26 10:40:00,107.07,107.12,107.05,107.05,9976.0,92.6191,92.6623,92.6017,92.6017,9976.0
2017-07-26 10:45:00,107.06,107.07,107.0,107.05,13267.0,92.6104,92.6191,92.5585,92.6017,13267.0
2017-07-26 10:50:00,107.05,107.06,107.0,107.02,9879.0,92.6017,92.6104,92.5585,92.5758,9879.0
2017-07-26 10:55:00,107.04,107.09,107.04,107.05,14786.0,92.5931,92.6364,92.5931,92.6017,14786.0
2017-07-26 11:00:00,107.07,107.07,106.93,106.93,13189.0,92.6191,92.6191,92.4979,92.4979,13189.0
2017-07-26 11:05:00,106.9,106.92,106.78,106.87,7710.0,92.472,92.4893,92.3682,92.446,7710.0
2017-07-26 11:10:00,106.88,106.98,106.88,106.95,3800.0,92.4547,92.5412,92.4547,92.5152,3800.0
2017-07-26 11:15:00,106.93,106.93,106.75,106.75,13712.0,92.4979,92.4979,92.3422,92.3422,13712.0
2017-07-26 11:20:00,106.74,106.84,106.74,106.81,6950.0,92.3336,92.4201,92.3336,92.3941,6950.0
2017-07-26 11:25:00,106.83,106.84,106.77,106.81,7825.0,92.4114,92.4201,92.3595,92.3941,7825.0
2017-07-26 11:30:00,106.8,106.84,106.77,106.79,5929.0,92.3855,92.4201,92.3595,92.3768,5929.0
2017-07-26 11:35:00,106.78,106.82,106.75,106.81,5278.0,92.3682,92.4028,92.3422,92.3941,5278.0
2017-07-26 11:40:00,106.8,106.82,106.77,106.81,8618.0,92.3855,92.4028,92.3595,92.3941,8618.0
2017-07-26 11:45:00,106.81,106.83,106.8,106.81,6507.0,92.3941,92.4114,92.3855,92.3941,6507.0
2017-07-26 11:50:00,106.83,106.83,106.71,106.71,5004.0,92.4114,92.4114,92.3076,92.3076,5004.0
2017-07-26 11:55:00,106.71,106.76,106.66,106.69,5031.0,92.3076,92.3509,92.2644,92.2903,5031.0
2017-07-26 12:00:00,106.7,106.79,106.66,106.76,6778.0,92.299,92.3768,92.2644,92.3509,6778.0
2017-07-26 12:05:00,106.73,106.74,106.65,106.74,3400.0,92.3249,92.3336,92.2557,92.3336,3400.0
2017-07-26 12:10:00,106.72,106.79,106.69,106.75,5877.0,92.3163,92.3768,92.2903,92.3422,5877.0
2017-07-26 12:15:00,106.75,106.82,106.75,106.79,4966.0,92.3422,92.4028,92.3422,92.3768,4966.0
2017-07-26 12:20:00,106.76,106.77,106.66,106.66,6058.0,92.3509,92.3595,92.2644,92.2644,6058.0
2017-07-26 12:25:00,106.7,106.78,106.67,106.74,2713.0,92.299,92.3682,92.273,92.3336,2713.0
2017-07-26 12:30:00,106.73,106.8,106.72,106.76,2900.0,92.3249,92.3855,92.3163,92.3509,2900.0
2017-07-26 12:35:00,106.76,106.77,106.71,106.77,7200.0,92.3509,92.3595,92.3076,92.3595,7200.0
2017-07-26 12:40:00,106.79,106.84,106.65,106.69,60041.0,92.3768,92.4201,92.2557,92.2903,60041.0
2017-07-26 12:45:00,106.66,106.82,106.62,106.8,5000.0,92.2644,92.4028,92.2298,92.3855,5000.0
2017-07-26 12:50:00,106.78,106.78,106.72,106.78,3178.0,92.3682,92.3682,92.3163,92.3682,3178.0
2017-07-26 12:55:00,106.78,106.79,106.72,106.74,6188.0,92.3682,92.3768,92.3163,92.3336,6188.0
2017-07-26 13:00:00,106.78,106.78,106.65,106.7,5951.0,92.3682,92.3682,92.2557,92.299,5951.0
2017-07-26 13:05:00,106.68,106.69,106.61,106.63,8100.0,92.2817,92.2903,92.2211,92.2384,8100.0
2017-07-26 13:10:00,106.64,106.74,106.64,106.73,18665.0,92.2471,92.3336,92.2471,92.3249,18665.0
2017-07-26 13:15:00,106.75,106.79,106.68,106.76,5091.0,92.3422,92.3768,92.2817,92.3509,5091.0
2017-07-26 13:20:00,106.74,106.77,106.69,106.75,4186.0,92.3336,92.3595,92.2903,92.3422,4186.0
2017-07-26 13:25:00,106.73,106.76,106.7,106.72,2617.0,92.3249,92.3509,92.299,92.3163,2617.0
2017-07-26 13:30:00,106.71,106.72,106.68,106.68,4757.0,92.3076,92.3163,92.2817,92.2817,4757.0
2017-07-26 13:35:00,106.68,106.71,106.64,106.65,4100.0,92.2817,92.3076,92.2471,92.2557,4100.0
2017-07-26 13:40:00,106.65,106.7,106.65,106.67,2888.0,92.2557,92.299,92.2557,92.273,2888.0
2017-07-26 13:45:00,106.67,106.74,106.67,106.71,4575.0,92.273,92.3336,92.273,92.3076,4575.0
2017-07-26 13:50:00,106.73,106.74,106.71,106.73,4370.0,92.3249,92.3336,92.3076,92.3249,4370.0
2017-07-26 13:55:00,106.73,106.75,106.7,106.7,5218.0,92.3249,92.3422,92.299,92.299,5218.0
2017-07-26 14:00:00,106.72,106.84,106.69,106.8,4740.0,92.3163,92.4201,92.2903,92.3855,4740.0
2017-07-26 14:05:00,106.82,106.85,106.8,106.81,7836.0,92.4028,92.4287,92.3855,92.3941,7836.0
2017-07-26 14:10:00,106.8,106.87,106.8,106.83,9089.0,92.3855,92.446,92.3855,92.4114,9089.0
2017-07-26 14:15:00,106.84,106.88,106.79,106.81,6666.0,92.4201,92.4547,92.3768,92.3941,6666.0
2017-07-26 14:20:00,106.8,106.87,106.78,106.87,2968.0,92.3855,92.446,92.3682,92.446,2968.0
2017-07-26 14:25:00,106.85,106.98,106.84,106.97,12331.0,92.4287,92.5412,92.4201,92.5325,12331.0
2017-07-26 14:30:00,106.95,106.96,106.92,106.94,3966.0,92.5152,92.5239,92.4893,92.5066,3966.0
2017-07-26 14:35:00,106.98,106.98,106.9,106.93,3921.0,92.5412,92.5412,92.472,92.4979,3921.0
2017-07-26 14:40:00,106.95,106.96,106.92,106.94,6000.0,92.5152,92.5239,92.4893,92.5066,6000.0
2017-07-26 14:45:00,106.95,106.95,106.9,106.93,5163.0,92.5152,92.5152,92.472,92.4979,5163.0
2017-07-26 14:50:00,106.92,106.96,106.91,106.93,7012.0,92.4893,92.5239,92.4806,92.4979,7012.0
2017-07-26 14:55:00,106.93,106.94,106.9,106.92,6120.0,92.4979,92.5066,92.472,92.4893,6120.0
2017-07-26 15:00:00,106.91,106.91,106.77,106.82,8200.0,92.4806,92.4806,92.3595,92.4028,8200.0
2017-07-26 15:05:00,106.84,106.92,106.83,106.91,10838.0,92.4201,92.4893,92.4114,92.4806,10838.0
2017-07-26 15:10:00,106.92,106.92,106.84,106.88,9791.0,92.4893,92.4893,92.4201,92.4547,9791.0
2017-07-26 15:15:00,106.89,106.9,106.85,106.89,13533.0,92.4633,92.472,92.4287,92.4633,13533.0
2017-07-26 15:20:00,106.9,106.94,106.88,106.93,7850.0,92.472,92.5066,92.4547,92.4979,7850.0
2017-07-26 15:25:00,106.94,106.96,106.92,106.95,25065.0,92.5066,92.5239,92.4893,92.5152,25065.0
2017-07-26 15:30:00,106.95,106.99,106.93,106.99,17425.0,92.5152,92.5498,92.4979,92.5498,17425.0
2017-07-26 15:35:00,106.98,106.98,106.91,106.91,15434.0,92.5412,92.5412,92.4806,92.4806,15434.0
2017-07-26 15:40:00,106.91,106.94,106.89,106.94,20663.0,92.4806,92.5066,92.4633,92.5066,20663.0
2017-07-26 15:45:00,106.92,106.92,106.78,106.8,23255.0,92.4893,92.4893,92.3682,92.3855,23255.0
2017-07-26 15:50:00,106.8,106.85,106.79,106.82,24633.0,92.3855,92.4287,92.3768,92.4028,24633.0
2017-07-26 15:55:00,106.81,106.82,106.74,106.75,89315.0,92.3941,92.4028,92.3336,92.3422,89315.0
2017-07-27 09:30:00,106.83,107.19,106.83,106.92,21509.0,92.4114,92.7229,92.4114,92.4893,21509.0
2017-07-27 09:35:00,106.99,107.13,106.83,106.91,14132.0,92.5498,92.671,92.4114,92.4806,14132.0
2017-07-27 09:40:00,106.92,106.95,106.75,106.81,10111.0,92.4893,92.5152,92.3422,92.3941,10111.0
2017-07-27 09:45:00,106.79,106.81,106.58,106.65,10944.0,92.3768,92.3941,92.1952,92.2557,10944.0
2017-07-27 09:50:00,106.68,106.69,106.51,106.61,8100.0,92.2817,92.2903,92.1346,92.2211,8100.0
2017-07-27 09:55:00,106.6,106.61,106.4,106.44,4200.0,92.2125,92.2211,92.0395,92.0741,4200.0
2017-07-27 10:00:00,106.47,106.51,106.37,106.38,16853.0,92.1,92.1346,92.0135,92.0222,16853.0
2017-07-27 10:05:00,106.34,106.35,106.19,106.2,12005.0,91.9876,91.9962,91.8578,91.8665,12005.0
2017-07-27 10:10:00,106.2,106.25,106.13,106.22,10842.0,91.8665,91.9097,91.8059,91.8838,10842.0
2017-07-27 10:15:00,106.22,106.33,106.2,106.28,13839.0,91.8838,91.9789,91.8665,91.9357,13839.0
2017-07-27 10:20:00,106.28,106.31,106.21,106.25,15736.0,91.9357,91.9616,91.8751,91.9097,15736.0
2017-07-27 10:25:00,106.26,106.32,106.22,106.28,37597.0,91.9184,91.9703,91.8838,91.9357,37597.0
2017-07-27 10:30:00,106.29,106.35,106.28,106.3,7170.0,91.9443,91.9962,91.9357,91.953,7170.0
2017-07-27 10:35:00,106.33,106.39,106.32,106.36,27427.0,91.9789,92.0308,91.9703,92.0049,27427.0
2017-07-27 10:40:00,106.33,106.33,106.27,106.3,8600.0,91.9789,91.9789,91.927,91.953,8600.0
2017-07-27 10:45:00,106.31,106.33,106.24,106.32,8700.0,91.9616,91.9789,91.9011,91.9703,8700.0
2017-07-27 10:50:00,106.32,106.32,106.18,106.32,23980.0,91.9703,91.9703,91.8492,91.9703,23980.0
2017-07-27 10:55:00,106.33,106.44,106.31,106.33,13040.0,91.9789,92.0741,91.9616,91.9789,13040.0
2017-07-27 11:00:00,106.32,106.35,106.26,106.26,5490.0,91.9703,91.9962,91.9184,91.9184,5490.0
2017-07-27 11:05:00,106.25,106.33,106.21,106.22,7016.0,91.9097,91.9789,91.8751,91.8838,7016.0
2017-07-27 11:10:00,106.22,106.24,106.13,106.24,8754.0,91.8838,91.9011,91.8059,91.9011,8754.0
2017-07-27 11:15:00,106.21,106.23,106.04,106.07,14000.0,91.8751,91.8924,91.7281,91.754,14000.0
2017-07-27 11:20:00,106.06,106.06,105.88,105.92,9902.0,91.7454,91.7454,91.5897,91.6243,9902.0
2017-07-27 11:25:00,105.93,105.94,105.77,105.82,11536.0,91.6329,91.6416,91.4945,91.5378,11536.0
2017-07-27 11:30:00,105.83,105.83,105.74,105.76,9135.0,91.5464,91.5464,91.4686,91.4859,9135.0
2017-07-27 11:35:00,105.76,106.0,105.75,105.99,23363.0,91.4859,91.6935,91.4772,91.6848,23363.0
2017-07-27 11:40:00,105.98,106.14,105.98,105.99,11075.0,91.6762,91.8146,91.6762,91.6848,11075.0
2017-07-27 11:45:00,106.05,106.06,105.97,105.99,7580.0,91.7367,91.7454,91.6675,91.6848,7580.0
2017-07-27 11:50:00,106.01,106.07,106.01,106.06,5426.0,91.7021,91.754,91.7021,91.7454,5426.0
2017-07-27 11:55:00,106.06,106.11,106.05,106.09,6571.0,91.7454,91.7886,91.7367,91.7713,6571.0
2017-07-27 12:00:00,106.09,106.16,106.09,106.09,11445.0,91.7713,91.8319,91.7713,91.7713,11445.0
2017-07-27 12:05:00,106.07,106.12,106.07,106.12,7647.0,91.754,91.7973,91.754,91.7973,7647.0
2017-07-27 12:10:00,106.12,106.12,106.08,106.11,5651.0,91.7973,91.7973,91.7627,91.7886,5651.0
2017-07-27 12:15:00,106.12,106.12,106.06,106.06,5800.0,91.7973,91.7973,91.7454,91.7454,5800.0
2017-07-27 12:20:00,106.07,106.12,106.07,106.11,5370.0,91.754,91.7973,91.754,91.7886,5370.0
2017-07-27 12:25:00,106.11,106.14,106.1,106.14,8620.0,91.7886,91.8146,91.78,91.8146,8620.0
2017-07-27 12:30:00,106.13,106.14,106.06,106.1,12297.0,91.8059,91.8146,91.7454,91.78,12297.0
2017-07-27 12:35:00,106.07,106.1,106.02,106.05,11435.0,91.754,91.78,91.7108,91.7367,11435.0
2017-07-27 12:40:00,106.04,106.09,106.03,106.04,5927.0,91.7281,91.7713,91.7194,91.7281,5927.0
2017-07-27 12:45:00,106.04,106.07,106.03,106.03,7750.0,91.7281,91.754,91.7194,91.7194,7750.0
2017-07-27 12:50:00,106.04,106.06,105.92,105.95,52193.0,91.7281,91.7454,91.6243,91.6502,52193.0
2017-07-27 12:55:00,105.95,105.98,105.83,105.87,10210.0,91.6502,91.6762,91.5464,91.581,10210.0
2017-07-27 13:00:00,105.86,105.94,105.79,105.8,13924.0,91.5724,91.6416,91.5118,91.5205,13924.0
2017-07-27 13:05:00,105.8,105.82,105.72,105.82,11704.0,91.5205,91.5378,91.4513,91.5378,11704.0
2017-07-27 13:10:00,105.82,105.87,105.8,105.84,7824.0,91.5378,91.581,91.5205,91.5551,7824.0
2017-07-27 13:15:00,105.84,105.88,105.82,105.87,13088.0,91.5551,91.5897,91.5378,91.581,13088.0
2017-07-27 13:20:00,105.88,105.91,105.77,105.8,18902.0,91.5897,91.6156,91.4945,91.5205,18902.0
2017-07-27 13:25:00,105.77,105.8,105.49,105.55,22504.0,91.4945,91.5205,91.2523,91.3042,22504.0
2017-07-27 13:30:00,105.55,105.57,105.49,105.51,14550.0,91.3042,91.3215,91.2523,91.2696,14550.0
2017-07-27 13:35:00,105.51,105.59,105.48,105.53,15110.0,91.2696,91.3388,91.2436,91.2869,15110.0
2017-07-27 13:40:00,105.56,105.81,105.53,105.7,23626.0,91.3129,91.5291,91.2869,91.434,23626.0
2017-07-27 13:45:00,105.74,105.82,105.71,105.79,6155.0,91.4686,91.5378,91.4426,91.5118,6155.0
2017-07-27 13:50:00,105.79,105.81,105.7,105.71,13289.0,91.5118,91.5291,91.434,91.4426,13289.0
2017-07-27 13:55:00,105.72,105.82,105.72,105.8,43627.0,91.4513,91.5378,91.4513,91.5205,43627.0
2017-07-27 14:00:00,105.81,105.95,105.79,105.89,17504.0,91.5291,91.6502,91.5118,91.5983,17504.0
2017-07-27 14:05:00,105.9,105.98,105.85,105.91,12067.0,91.607,91.6762,91.5637,91.6156,12067.0
2017-07-27 14:10:00,105.9,105.99,105.89,105.89,9945.0,91.607,91.6848,91.5983,91.5983,9945.0
2017-07-27 14:15:00,105.9,105.99,105.9,105.97,21861.0,91.607,91.6848,91.607,91.6675,21861.0
2017-07-27 14:20:00,105.98,106.02,105.84,105.84,54520.0,91.6762,91.7108,91.5551,91.5551,54520.0
2017-07-27 14:25:00,105.86,105.97,105.84,105.92,13772.0,91.5724,91.6675,91.5551,91.6243,13772.0
2017-07-27 14:30:00,105.94,106.16,105.94,106.02,20249.0,91.6416,91.8319,91.6416,91.7108,20249.0
2017-07-27 14:35:00,106.02,106.15,106.01,106.13,27702.0,91.7108,91.8232,91.7021,91.8059,27702.0
2017-07-27 14:40:00,106.1,106.1,105.88,105.89,13481.0,91.78,91.78,91.5897,91.5983,13481.0
2017-07-27 14:45:00,105.91,105.96,105.89,105.89,13422.0,91.6156,91.6589,91.5983,91.5983,13422.0
2017-07-27 14:50:00,105.91,105.94,105.89,105.92,10782.0,91.6156,91.6416,91.5983,91.6243,10782.0
2017-07-27 14:55:00,105.94,105.99,105.94,105.98,9900.0,91.6416,91.6848,91.6416,91.6762,9900.0
2017-07-27 15:00:00,105.98,105.98,105.78,105.8,20919.0,91.6762,91.6762,91.5032,91.5205,20919.0
2017-07-27 15:05:00,105.81,105.86,105.73,105.74,15692.0,91.5291,91.5724,91.4599,91.4686,15692.0
2017-07-27 15:10:00,105.74,105.75,105.62,105.71,47336.0,91.4686,91.4772,91.3648,91.4426,47336.0
2017-07-27 15:15:00,105.72,105.79,105.7,105.75,12204.0,91.4513,91.5118,91.434,91.4772,12204.0
2017-07-27 15:20:00,105.75,105.89,105.73,105.86,14903.0,91.4772,91.5983,91.4599,91.5724,14903.0
2017-07-27 15:25:00,105.84,105.95,105.81,105.95,12707.0,91.5551,91.6502,91.5291,91.6502,12707.0
2017-07-27 15:30:00,105.95,106.06,105.94,106.05,15513.0,91.6502,91.7454,91.6416,91.7367,15513.0
2017-07-27 15:35:00,106.05,106.15,106.04,106.09,23607.0,91.7367,91.8232,91.7281,91.7713,23607.0
2017-07-27 15:40:00,106.09,106.1,105.91,106.02,25357.0,91.7713,91.78,91.6156,91.7108,25357.0
2017-07-27 15:45:00,106.03,106.16,106.02,106.07,31010.0,91.7194,91.8319,91.7108,91.754,31010.0
2017-07-27 15:50:00,106.07,106.1,106.0,106.07,36782.0,91.754,91.78,91.6935,91.754,36782.0
2017-07-27 15:55:00,106.08,106.18,105.99,106.14,66845.0,91.7627,91.8492,91.6848,91.8146,66845.0
2017-07-28 09:30:00,106.15,106.49,105.79,106.39,13875.0,91.8232,92.1173,91.5118,92.0308,13875.0
2017-07-28 09:35:00,106.41,106.47,106.32,106.41,11698.0,92.0481,92.1,91.9703,92.0481,11698.0
2017-07-28 09:40:00,106.41,106.42,106.24,106.36,11000.0,92.0481,92.0568,91.9011,92.0049,11000.0
2017-07-28 09:45:00,106.38,106.46,106.35,106.44,11347.0,92.0222,92.0914,91.9962,92.0741,11347.0
2017-07-28 09:50:00,106.5,106.54,106.38,106.46,67767.0,92.126,92.1606,92.0222,92.0914,67767.0
2017-07-28 09:55:00,106.43,106.5,106.39,106.48,12575.0,92.0654,92.126,92.0308,92.1087,12575.0
2017-07-28 10:00:00,106.48,106.48,106.4,106.44,12200.0,92.1087,92.1087,92.0395,92.0741,12200.0
2017-07-28 10:05:00,106.43,106.46,106.35,106.45,48302.0,92.0654,92.0914,91.9962,92.0827,48302.0
2017-07-28 10:10:00,106.45,106.45,106.16,106.23,26357.0,92.0827,92.0827,91.8319,91.8924,26357.0
2017-07-28 10:15:00,106.26,106.32,106.21,106.22,41997.0,91.9184,91.9703,91.8751,91.8838,41997.0
2017-07-28 10:20:00,106.21,106.21,105.96,105.97,13052.0,91.8751,91.8751,91.6589,91.6675,13052.0
2017-07-28 10:25:00,106.0,106.04,105.97,106.03,5485.0,91.6935,91.7281,91.6675,91.7194,5485.0
2017-07-28 10:30:00,106.05,106.11,106.03,106.11,9704.0,91.7367,91.7886,91.7194,91.7886,9704.0
2017-07-28 10:35:00,106.11,106.21,106.09,106.14,13287.0,91.7886,91.8751,91.7713,91.8146,13287.0
2017-07-28 10:40:00,106.13,106.33,106.13,106.31,45393.0,91.8059,91.9789,91.8059,91.9616,45393.0
2017-07-28 10:45:00,106.29,106.35,106.23,106.33,9573.0,91.9443,91.9962,91.8924,91.9789,9573.0
2017-07-28 10:50:00,106.33,106.33,106.14,106.2,7259.0,91.9789,91.9789,91.8146,91.8665,7259.0
2017-07-28 10:55:00,106.22,106.29,106.19,106.24,9054.0,91.8838,91.9443,91.8578,91.9011,9054.0
2017-07-28 11:00:00,106.26,106.27,106.2,106.22,16767.0,91.9184,91.927,91.8665,91.8838,16767.0
2017-07-28 11:05:00,106.24,106.26,106.03,106.09,16331.0,91.9011,91.9184,91.7194,91.7713,16331.0
2017-07-28 11:10:00,106.06,106.09,106.02,106.06,36696.0,91.7454,91.7713,91.7108,91.7454,36696.0
2017-07-28 11:15:00,106.07,106.11,106.06,106.07,45038.0,91.754,91.7886,91.7454,91.754,45038.0
2017-07-28 11:20:00,106.06,106.06,105.92,105.94,12648.0,91.7454,91.7454,91.6243,91.6416,12648.0
2017-07-28 11:25:00,105.88,105.98,105.86,105.98,40205.0,91.5897,91.6762,91.5724,91.6762,40205.0
2017-07-28 11:30:00,105.97,106.01,105.96,105.97,8360.0,91.6675,91.7021,91.6589,91.6675,8360.0
2017-07-28 11:35:00,105.96,105.98,105.92,105.94,4107.0,91.6589,91.6762,91.6243,91.6416,4107.0
2017-07-28 11:40:00,105.94,105.97,105.91,105.91,3625.0,91.6416,91.6675,91.6156,91.6156,3625.0
2017-07-28 11:45:00,105.9,105.94,105.8,105.81,19320.0,91.607,91.6416,91.5205,91.5291,19320.0
2017-07-28 11:50:00,105.78,105.8,105.73,105.76,3800.0,91.5032,91.5205,91.4599,91.4859,3800.0
2017-07-28 11:55:00,105.74,105.76,105.68,105.7,9738.0,91.4686,91.4859,91.4167,91.434,9738.0
2017-07-28 12:00:00,105.72,105.77,105.7,105.77,8661.0,91.4513,91.4945,91.434,91.4945,8661.0
2017-07-28 12:05:00,105.75,105.76,105.71,105.73,8672.0,91.4772,91.4859,91.4426,91.4599,8672.0
2017-07-28 12:10:00,105.71,105.72,105.65,105.65,6974.0,91.4426,91.4513,91.3907,91.3907,6974.0
2017-07-28 12:15:00,105.64,105.66,105.53,105.58,7216.0,91.3821,91.3994,91.2869,91.3302,7216.0
2017-07-28 12:20:00,105.59,105.65,105.58,105.58,5178.0,91.3388,91.3907,91.3302,91.3302,5178.0
2017-07-28 12:25:00,105.6,105.65,105.6,105.61,3500.0,91.3475,91.3907,91.3475,91.3561,3500.0
2017-07-28 12:30:00,105.63,105.68,105.62,105.66,7200.0,91.3734,91.4167,91.3648,91.3994,7200.0
2017-07-28 12:35:00,105.67,105.67,105.62,105.65,9516.0,91.408,91.408,91.3648,91.3907,9516.0
2017-07-28 12:40:00,105.64,105.65,105.57,105.59,5770.0,91.3821,91.3907,91.3215,91.3388,5770.0
2017-07-28 12:45:00,105.6,105.64,105.57,105.63,4798.0,91.3475,91.3821,91.3215,91.3734,4798.0
2017-07-28 12:50:00,105.63,105.65,105.59,105.62,12607.0,91.3734,91.3907,91.3388,91.3648,12607.0
2017-07-28 12:55:00,105.63,105.65,105.63,105.65,2902.0,91.3734,91.3907,91.3734,91.3907,2902.0
2017-07-28 13:00:00,105.65,105.69,105.64,105.69,6100.0,91.3907,91.4253,91.3821,91.4253,6100.0
2017-07-28 13:05:00,105.68,105.79,105.66,105.75,7099.0,91.4167,91.5118,91.3994,91.4772,7099.0
2017-07-28 13:10:00,105.75,105.78,105.67,105.7,18965.0,91.4772,91.5032,91.408,91.434,18965.0
2017-07-28 13:15:00,105.72,105.72,105.45,105.45,83881.0,91.4513,91.4513,91.2177,91.2177,83881.0
2017-07-28 13:20:00,105.46,105.62,105.44,105.6,13339.0,91.2263,91.3648,91.209,91.3475,13339.0
2017-07-28 13:25:00,105.6,105.73,105.57,105.73,6350.0,91.3475,91.4599,91.3215,91.4599,6350.0
2017-07-28 13:30:00,105.73,105.77,105.69,105.69,7000.0,91.4599,91.4945,91.4253,91.4253,7000.0
2017-07-28 13:35:00,105.71,105.72,105.63,105.71,11282.0,91.4426,91.4513,91.3734,91.4426,11282.0
2017-07-28 13:40:00,105.7,105.73,105.65,105.66,5686.0,91.434,91.4599,91.3907,91.3994,5686.0
2017-07-28 13:45:00,105.68,105.69,105.67,105.69,3300.0,91.4167,91.4253,91.408,91.4253,3300.0
2017-07-28 13:50:00,105.71,105.73,105.69,105.7,6585.0,91.4426,91.4599,91.4253,91.434,6585.0
2017-07-28 13:55:00,105.7,105.72,105.66,105.68,6592.0,91.434,91.4513,91.3994,91.4167,6592.0
2017-07-28 14:00:00,105.69,105.71,105.64,105.66,7720.0,91.4253,91.4426,91.3821,91.3994,7720.0
2017-07-28 14:05:00,105.67,105.71,105.66,105.68,6736.0,91.408,91.4426,91.3994,91.4167,6736.0
2017-07-28 14:10:00,105.68,105.71,105.67,105.69,9399.0,91.4167,91.4426,91.408,91.4253,9399.0
2017-07-28 14:15:00,105.69,105.72,105.68,105.69,5200.0,91.4253,91.4513,91.4167,91.4253,5200.0
2017-07-28 14:20:00,105.69,105.76,105.69,105.75,2900.0,91.4253,91.4859,91.4253,91.4772,2900.0
2017-07-28 14:25:00,105.78,105.81,105.76,105.79,5974.0,91.5032,91.5291,91.4859,91.5118,5974.0
2017-07-28 14:30:00,105.83,105.86,105.81,105.82,4400.0,91.5464,91.5724,91.5291,91.5378,4400.0
2017-07-28 14:35:00,105.85,105.89,105.84,105.87,6799.0,91.5637,91.5983,91.5551,91.581,6799.0
2017-07-28 14:40:00,105.88,105.89,105.85,105.85,6179.0,91.5897,91.5983,91.5637,91.5637,6179.0
2017-07-28 14:45:00,105.86,105.94,105.86,105.94,9227.0,91.5724,91.6416,91.5724,91.6416,9227.0
2017-07-28 14:50:00,105.93,105.97,105.9,105.96,9229.0,91.6329,91.6675,91.607,91.6589,9229.0
2017-07-28 14:55:00,105.97,106.02,105.95,105.98,17218.0,91.6675,91.7108,91.6502,91.6762,17218.0
2017-07-28 15:00:00,105.97,106.02,105.97,106.02,30199.0,91.6675,91.7108,91.6675,91.7108,30199.0
2017-07-28 15:05:00,106.0,106.06,105.97,106.05,29788.0,91.6935,91.7454,91.6675,91.7367,29788.0
2017-07-28 15:10:00,106.05,106.09,106.04,106.09,30210.0,91.7367,91.7713,91.7281,91.7713,30210.0
2017-07-28 15:15:00,106.08,106.1,106.06,106.09,9156.0,91.7627,91.78,91.7454,91.7713,9156.0
2017-07-28 15:20:00,106.08,106.09,106.05,106.06,18004.0,91.7627,91.7713,91.7367,91.7454,18004.0
2017-07-28 15:25:00,106.06,106.06,105.89,106.05,20972.0,91.7454,91.7454,91.5983,91.7367,20972.0
2017-07-28 15:30:00,106.05,106.15,106.05,106.11,9414.0,91.7367,91.8232,91.7367,91.7886,9414.0
2017-07-28 15:35:00,106.11,106.17,106.11,106.12,17778.0,91.7886,91.8405,91.7886,91.7973,17778.0
2017-07-28 15:40:00,106.13,106.18,106.07,106.17,19266.0,91.8059,91.8492,91.754,91.8405,19266.0
2017-07-28 15:45:00,106.18,106.23,106.12,106.14,22854.0,91.8492,91.8924,91.7973,91.8146,22854.0
2017-07-28 15:50:00,106.16,106.19,106.08,106.13,22152.0,91.8319,91.8578,91.7627,91.8059,22152.0
2017-07-28 15:55:00,106.12,106.17,105.99,106.05,67176.0,91.7973,91.8405,91.6848,91.7367,67176.0
2017-07-31 09:30:00,106.32,106.42,106.26,106.32,12682.0,91.9703,92.0568,91.9184,91.9703,12682.0
2017-07-31 09:35:00,106.33,106.42,106.26,106.41,6976.0,91.9789,92.0568,91.9184,92.0481,6976.0
2017-07-31 09:40:00,106.44,106.45,106.22,106.25,6397.0,92.0741,92.0827,91.8838,91.9097,6397.0
2017-07-31 09:45:00,106.09,106.32,106.09,106.14,7456.0,91.7713,91.9703,91.7713,91.8146,7456.0
2017-07-31 09:50:00,106.19,106.22,105.98,106.05,12850.0,91.8578,91.8838,91.6762,91.7367,12850.0
2017-07-31 09:55:00,106.07,106.08,105.75,105.81,9563.0,91.754,91.7627,91.4772,91.5291,9563.0
2017-07-31 10:00:00,105.81,105.98,105.79,105.79,7247.0,91.5291,91.6762,91.5118,91.5118,7247.0
2017-07-31 10:05:00,105.82,105.94,105.77,105.86,8322.0,91.5378,91.6416,91.4945,91.5724,8322.0
2017-07-31 10:10:00,105.84,105.86,105.75,105.75,8949.0,91.5551,91.5724,91.4772,91.4772,8949.0
2017-07-31 10:15:00,105.77,105.77,105.55,105.67,5945.0,91.4945,91.4945,91.3042,91.408,5945.0
2017-07-31 10:20:00,105.7,105.7,105.59,105.66,2950.0,91.434,91.434,91.3388,91.3994,2950.0
2017-07-31 10:25:00,105.69,105.76,105.67,105.75,2000.0,91.4253,91.4859,91.408,91.4772,2000.0
2017-07-31 10:30:00,105.74,105.83,105.72,105.75,14000.0,91.4686,91.5464,91.4513,91.4772,14000.0
2017-07-31 10:35:00,105.74,105.83,105.74,105.83,2200.0,91.4686,91.5464,91.4686,91.5464,2200.0
2017-07-31 10:40:00,105.79,105.8,105.66,105.74,9536.0,91.5118,91.5205,91.3994,91.4686,9536.0
2017-07-31 10:45:00,105.76,105.81,105.73,105.73,4241.0,91.4859,91.5291,91.4599,91.4599,4241.0
2017-07-31 10:50:00,105.7,105.71,105.6,105.61,3850.0,91.434,91.4426,91.3475,91.3561,3850.0
2017-07-31 10:55:00,105.6,105.61,105.49,105.5,9880.0,91.3475,91.3561,91.2523,91.2609,9880.0
2017-07-31 11:00:00,105.49,105.56,105.44,105.54,7806.0,91.2523,91.3129,91.209,91.2956,7806.0
2017-07-31 11:05:00,105.53,105.53,105.44,105.45,8039.0,91.2869,91.2869,91.209,91.2177,8039.0
2017-07-31 11:10:00,105.43,105.47,105.42,105.47,5991.0,91.2004,91.235,91.1917,91.235,5991.0
2017-07-31 11:15:00,105.47,105.55,105.45,105.55,7984.0,91.235,91.3042,91.2177,91.3042,7984.0
2017-07-31 11:20:00,105.53,105.53,105.47,105.49,10750.0,91.2869,91.2869,91.235,91.2523,10750.0
2017-07-31 11:25:00,105.48,105.53,105.48,105.51,8852.0,91.2436,91.2869,91.2436,91.2696,8852.0
2017-07-31 11:30:00,105.5,105.54,105.46,105.51,6681.0,91.2609,91.2956,91.2263,91.2696,6681.0
2017-07-31 11:35:00,105.51,105.53,105.46,105.51,9820.0,91.2696,91.2869,91.2263,91.2696,9820.0
2017-07-31 11:40:00,105.51,105.52,105.47,105.51,4350.0,91.2696,91.2782,91.235,91.2696,4350.0
2017-07-31 11:45:00,105.51,105.55,105.48,105.48,7497.0,91.2696,91.3042,91.2436,91.2436,7497.0
2017-07-31 11:50:00,105.47,105.47,105.35,105.4,6433.0,91.235,91.235,91.1312,91.1744,6433.0
2017-07-31 11:55:00,105.4,105.4,105.26,105.33,7791.0,91.1744,91.1744,91.0533,91.1139,7791.0
2017-07-31 12:00:00,105.31,105.31,105.18,105.19,9002.0,91.0966,91.0966,90.9841,90.9928,9002.0
2017-07-31 12:05:00,105.17,105.23,105.12,105.12,9110.0,90.9755,91.0274,90.9322,90.9322,9110.0
2017-07-31 12:10:00,105.12,105.19,105.12,105.18,6343.0,90.9322,90.9928,90.9322,90.9841,6343.0
2017-07-31 12:15:00,105.19,105.22,105.19,105.2,4561.0,90.9928,91.0187,90.9928,91.0014,4561.0
2017-07-31 12:20:00,105.18,105.2,105.15,105.15,3300.0,90.9841,91.0014,90.9582,90.9582,3300.0
2017-07-31 12:25:00,105.15,105.2,105.15,105.19,4198.0,90.9582,91.0014,90.9582,90.9928,4198.0
2017-07-31 12:30:00,105.18,105.18,105.12,105.12,4210.0,90.9841,90.9841,90.9322,90.9322,4210.0
2017-07-31 12:35:00,105.12,105.12,105.03,105.06,8866.0,90.9322,90.9322,90.8544,90.8803,8866.0
2017-07-31 12:40:00,105.05,105.07,105.01,105.04,27749.0,90.8717,90.889,90.8371,90.863,27749.0
2017-07-31 12:45:00,105.04,105.08,105.03,105.07,10199.0,90.863,90.8976,90.8544,90.889,10199.0
2017-07-31 12:50:00,105.07,105.07,104.99,105.01,15651.0,90.889,90.889,90.8198,90.8371,15651.0
2017-07-31 12:55:00,105.04,105.12,105.04,105.11,8910.0,90.863,90.9322,90.863,90.9236,8910.0
2017-07-31 13:00:00,105.12,105.19,105.09,105.11,18999.0,90.9322,90.9928,90.9063,90.9236,18999.0
2017-07-31 13:05:00,105.12,105.16,105.08,105.14,16899.0,90.9322,90.9668,90.8976,90.9495,16899.0
2017-07-31 13:10:00,105.15,105.15,105.08,105.08,8002.0,90.9582,90.9582,90.8976,90.8976,8002.0
2017-07-31 13:15:00,105.08,105.1,105.07,105.08,7655.0,90.8976,90.9149,90.889,90.8976,7655.0
2017-07-31 13:20:00,105.08,105.08,104.99,105.07,9721.0,90.8976,90.8976,90.8198,90.889,9721.0
2017-07-31 13:25:00,105.08,105.08,105.03,105.06,6970.0,90.8976,90.8976,90.8544,90.8803,6970.0
2017-07-31 13:30:00,105.04,105.19,105.0,105.19,27056.0,90.863,90.9928,90.8284,90.9928,27056.0
2017-07-31 13:35:00,105.19,105.22,105.17,105.22,14023.0,90.9928,91.0187,90.9755,91.0187,14023.0
2017-07-31 13:40:00,105.22,105.22,105.07,105.09,10988.0,91.0187,91.0187,90.889,90.9063,10988.0
2017-07-31 13:45:00,105.09,105.16,105.07,105.16,8679.0,90.9063,90.9668,90.889,90.9668,8679.0
2017-07-31 13:50:00,105.17,105.34,105.16,105.33,19101.0,90.9755,91.1225,90.9668,91.1139,19101.0
2017-07-31 13:55:00,105.33,105.34,105.3,105.31,11207.0,91.1139,91.1225,91.0879,91.0966,11207.0
2017-07-31 14:00:00,105.3,105.38,105.29,105.38,12866.0,91.0879,91.1571,91.0793,91.1571,12866.0
2017-07-31 14:05:00,105.38,105.44,105.38,105.42,15432.0,91.1571,91.209,91.1571,91.1917,15432.0
2017-07-31 14:10:00,105.43,105.45,105.37,105.4,13354.0,91.2004,91.2177,91.1485,91.1744,13354.0
2017-07-31 14:15:00,105.4,105.4,105.36,105.38,10504.0,91.1744,91.1744,91.1398,91.1571,10504.0
2017-07-31 14:20:00,105.38,105.42,105.36,105.39,23971.0,91.1571,91.1917,91.1398,91.1658,23971.0
2017-07-31 14:25:00,105.4,105.43,105.38,105.41,23338.0,91.1744,91.2004,91.1571,91.1831,23338.0
2017-07-31 14:30:00,105.41,105.43,105.38,105.39,11109.0,91.1831,91.2004,91.1571,91.1658,11109.0
2017-07-31 14:35:00,105.39,105.39,105.3,105.32,10559.0,91.1658,91.1658,91.0879,91.1052,10559.0
2017-07-31 14:40:00,105.31,105.34,105.25,105.25,17689.0,91.0966,91.1225,91.0447,91.0447,17689.0
2017-07-31 14:45:00,105.24,105.25,105.18,105.22,9138.0,91.036,91.0447,90.9841,91.0187,9138.0
2017-07-31 14:50:00,105.23,105.28,105.22,105.28,11710.0,91.0274,91.0706,91.0187,91.0706,11710.0
2017-07-31 14:55:00,105.28,105.3,105.24,105.26,12913.0,91.0706,91.0879,91.036,91.0533,12913.0
2017-07-31 15:00:00,105.26,105.26,105.21,105.24,16327.0,91.0533,91.0533,91.0101,91.036,16327.0
2017-07-31 15:05:00,105.24,105.25,105.16,105.17,17787.0,91.036,91.0447,90.9668,90.9755,17787.0
2017-07-31 15:10:00,105.18,105.19,105.13,105.16,11467.0,90.9841,90.9928,90.9409,90.9668,11467.0
2017-07-31 15:15:00,105.16,105.19,105.12,105.12,17790.0,90.9668,90.9928,90.9322,90.9322,17790.0
2017-07-31 15:20:00,105.12,105.13,105.08,105.1,33166.0,90.9322,90.9409,90.8976,90.9149,33166.0
2017-07-31 15:25:00,105.1,105.11,105.04,105.07,22086.0,90.9149,90.9236,90.863,90.889,22086.0
2017-07-31 15:30:00,105.07,105.09,105.04,105.09,25077.0,90.889,90.9063,90.863,90.9063,25077.0
2017-07-31 15:35:00,105.1,105.12,105.0,105.01,59826.0,90.9149,90.9322,90.8284,90.8371,59826.0
2017-07-31 15:40:00,105.03,105.15,105.02,105.15,37463.0,90.8544,90.9582,90.8457,90.9582,37463.0
2017-07-31 15:45:00,105.16,105.36,105.15,105.35,54932.0,90.9668,91.1398,90.9582,91.1312,54932.0
2017-07-31 15:50:00,105.34,105.51,105.34,105.51,69760.0,91.1225,91.2696,91.1225,91.2696,69760.0
2017-07-31 15:55:00,105.51,105.51,105.21,105.26,160199.0,91.2696,91.2696,91.0101,91.0533,160199.0
2017-08-01 09:30:00,105.28,105.62,105.18,105.43,25534.0,91.0706,91.3648,90.9841,91.2004,25534.0
2017-08-01 09:35:00,105.43,105.5,105.02,105.09,10679.0,91.2004,91.2609,90.8457,90.9063,10679.0
2017-08-01 09:40:00,105.13,105.46,105.11,105.39,8214.0,90.9409,91.2263,90.9236,91.1658,8214.0
2017-08-01 09:45:00,105.38,105.46,105.16,105.16,9700.0,91.1571,91.2263,90.9668,90.9668,9700.0
2017-08-01 09:50:00,105.14,105.2,105.07,105.14,7095.0,90.9495,91.0014,90.889,90.9495,7095.0
2017-08-01 09:55:00,105.12,105.15,105.1,105.15,5300.0,90.9322,90.9582,90.9149,90.9582,5300.0
2017-08-01 10:00:00,105.17,105.18,105.03,105.14,10233.0,90.9755,90.9841,90.8544,90.9495,10233.0
2017-08-01 10:05:00,105.14,105.31,105.14,105.25,11113.0,90.9495,91.0966,90.9495,91.0447,11113.0
2017-08-01 10:10:00,105.26,105.26,105.17,105.17,8398.0,91.0533,91.0533,90.9755,90.9755,8398.0
2017-08-01 10:15:00,105.19,105.27,105.14,105.14,10695.0,90.9928,91.062,90.9495,90.9495,10695.0
2017-08-01 10:20:00,105.15,105.24,105.11,105.13,9794.0,90.9582,91.036,90.9236,90.9409,9794.0
2017-08-01 10:25:00,105.15,105.19,105.1,105.18,7334.0,90.9582,90.9928,90.9149,90.9841,7334.0
2017-08-01 10:30:00,105.18,105.22,105.12,105.22,12512.0,90.9841,91.0187,90.9322,91.0187,12512.0
2017-08-01 10:35:00,105.2,105.22,105.13,105.13,16932.0,91.0014,91.0187,90.9409,90.9409,16932.0
2017-08-01 10:40:00,105.13,105.14,105.04,105.06,12845.0,90.9409,90.9495,90.863,90.8803,12845.0
2017-08-01 10:45:00,105.06,105.08,104.92,105.08,24369.0,90.8803,90.8976,90.7592,90.8976,24369.0
2017-08-01 10:50:00,105.08,105.09,104.95,105.02,10835.0,90.8976,90.9063,90.7852,90.8457,10835.0
2017-08-01 10:55:00,105.02,105.06,104.89,104.93,11744.0,90.8457,90.8803,90.7333,90.7679,11744.0
2017-08-01 11:00:00,104.92,104.96,104.81,104.84,12087.0,90.7592,90.7938,90.6641,90.69,12087.0
2017-08-01 11:05:00,104.86,105.08,104.86,105.07,9100.0,90.7073,90.8976,90.7073,90.889,9100.0
2017-08-01 11:10:00,105.07,105.07,104.99,105.0,5069.0,90.889,90.889,90.8198,90.8284,5069.0
2017-08-01 11:15:00,104.99,104.99,104.66,104.66,22101.0,90.8198,90.8198,90.5343,90.5343,22101.0
2017-08-01 11:20:00,104.66,104.78,104.63,104.78,9647.0,90.5343,90.6381,90.5084,90.6381,9647.0
2017-08-01 11:25:00,104.78,104.85,104.71,104.83,8603.0,90.6381,90.6987,90.5776,90.6814,8603.0
2017-08-01 11:30:00,104.84,104.95,104.84,104.95,3400.0,90.69,90.7852,90.69,90.7852,3400.0
2017-08-01 11:35:00,104.9,104.96,104.89,104.91,4200.0,90.7419,90.7938,90.7333,90.7506,4200.0
2017-08-01 11:40:00,104.91,105.11,104.91,105.06,8676.0,90.7506,90.9236,90.7506,90.8803,8676.0
2017-08-01 11:45:00,105.06,105.06,104.98,104.98,5491.0,90.8803,90.8803,90.8111,90.8111,5491.0
2017-08-01 11:50:00,104.99,105.02,104.97,105.0,5501.0,90.8198,90.8457,90.8025,90.8284,5501.0
2017-08-01 11:55:00,105.0,105.14,105.0,105.14,7728.0,90.8284,90.9495,90.8284,90.9495,7728.0
2017-08-01 12:00:00,105.14,105.21,105.13,105.2,5169.0,90.9495,91.0101,90.9409,91.0014,5169.0
2017-08-01 12:05:00,105.21,105.21,105.17,105.21,4625.0,91.0101,91.0101,90.9755,91.0101,4625.0
2017-08-01 12:10:00,105.2,105.21,105.12,105.13,4750.0,91.0014,91.0101,90.9322,90.9409,4750.0
2017-08-01 12:15:00,105.13,105.22,105.13,105.19,10300.0,90.9409,91.0187,90.9409,90.9928,10300.0
2017-08-01 12:20:00,105.19,105.21,105.14,105.15,13400.0,90.9928,91.0101,90.9495,90.9582,13400.0
2017-08-01 12:25:00,105.15,105.21,105.12,105.19,11309.0,90.9582,91.0101,90.9322,90.9928,11309.0
2017-08-01 12:30:00,105.21,105.22,105.16,105.19,5508.0,91.0101,91.0187,90.9668,90.9928,5508.0
2017-08-01 12:35:00,105.18,105.23,105.18,105.2,2000.0,90.9841,91.0274,90.9841,91.0014,2000.0
2017-08-01 12:40:00,105.23,105.3,105.23,105.27,4697.0,91.0274,91.0879,91.0274,91.062,4697.0
2017-08-01 12:45:00,105.27,105.3,105.25,105.26,2600.0,91.062,91.0879,91.0447,91.0533,2600.0
2017-08-01 12:50:00,105.3,105.37,105.28,105.37,14730.0,91.0879,91.1485,91.0706,91.1485,14730.0
2017-08-01 12:55:00,105.36,105.36,105.31,105.32,3365.0,91.1398,91.1398,91.0966,91.1052,3365.0
2017-08-01 13:00:00,105.32,105.33,105.25,105.26,10734.0,91.1052,91.1139,91.0447,91.0533,10734.0
2017-08-01 13:05:00,105.26,105.32,105.26,105.32,2335.0,91.0533,91.1052,91.0533,91.1052,2335.0
2017-08-01 13:10:00,105.31,105.33,105.25,105.26,4082.0,91.0966,91.1139,91.0447,91.0533,4082.0
2017-08-01 13:15:00,105.27,105.31,105.21,105.24,9186.0,91.062,91.0966,91.0101,91.036,9186.0
2017-08-01 13:20:00,105.27,105.28,105.24,105.25,2728.0,91.062,91.0706,91.036,91.0447,2728.0
2017-08-01 13:25:00,105.24,105.26,105.22,105.22,3790.0,91.036,91.0533,91.0187,91.0187,3790.0
2017-08-01 13:30:00,105.22,105.23,105.16,105.23,5019.0,91.0187,91.0274,90.9668,91.0274,5019.0
2017-08-01 13:35:00,105.22,105.22,105.16,105.19,3634.0,91.0187,91.0187,90.9668,90.9928,3634.0
2017-08-01 13:40:00,105.2,105.22,105.15,105.19,4095.0,91.0014,91.0187,90.9582,90.9928,4095.0
2017-08-01 13:45:00,105.23,105.25,105.18,105.2,5713.0,91.0274,91.0447,90.9841,91.0014,5713.0
2017-08-01 13:50:00,105.17,105.26,105.17,105.25,5243.0,90.9755,91.0533,90.9755,91.0447,5243.0
2017-08-01 13:55:00,105.25,105.31,105.23,105.31,4757.0,91.0447,91.0966,91.0274,91.0966,4757.0
2017-08-01 14:00:00,105.31,105.31,105.24,105.24,15613.0,91.0966,91.0966,91.036,91.036,15613.0
2017-08-01 14:05:00,105.27,105.28,105.14,105.15,9723.0,91.062,91.0706,90.9495,90.9582,9723.0
2017-08-01 14:10:00,105.16,105.27,105.16,105.25,6825.0,90.9668,91.062,90.9668,91.0447,6825.0
2017-08-01 14:15:00,105.24,105.27,105.21,105.25,11971.0,91.036,91.062,91.0101,91.0447,11971.0
2017-08-01 14:20:00,105.24,105.28,105.19,105.24,12003.0,91.036,91.0706,90.9928,91.036,12003.0
2017-08-01 14:25:00,105.26,105.27,105.21,105.25,20142.0,91.0533,91.062,91.0101,91.0447,20142.0
2017-08-01 14:30:00,105.25,105.31,105.23,105.26,12737.0,91.0447,91.0966,91.0274,91.0533,12737.0
2017-08-01 14:35:00,105.24,105.3,105.23,105.26,14733.0,91.036,91.0879,91.0274,91.0533,14733.0
2017-08-01 14:40:00,105.26,105.31,105.25,105.3,7215.0,91.0533,91.0966,91.0447,91.0879,7215.0
2017-08-01 14:45:00,105.3,105.32,105.26,105.29,14381.0,91.0879,91.1052,91.0533,91.0793,14381.0
2017-08-01 14:50:00,105.3,105.31,105.26,105.3,4100.0,91.0879,91.0966,91.0533,91.0879,4100.0
2017-08-01 14:55:00,105.29,105.33,105.27,105.31,7045.0,91.0793,91.1139,91.062,91.0966,7045.0
2017-08-01 15:00:00,105.31,105.32,105.28,105.3,8606.0,91.0966,91.1052,91.0706,91.0879,8606.0
2017-08-01 15:05:00,105.3,105.31,105.29,105.31,13213.0,91.0879,91.0966,91.0793,91.0966,13213.0
2017-08-01 15:10:00,105.31,105.43,105.28,105.36,43716.0,91.0966,91.2004,91.0706,91.1398,43716.0
2017-08-01 15:15:00,105.36,105.44,105.35,105.44,19827.0,91.1398,91.209,91.1312,91.209,19827.0
2017-08-01 15:20:00,105.44,105.49,105.42,105.45,10015.0,91.209,91.2523,91.1917,91.2177,10015.0
2017-08-01 15:25:00,105.45,105.49,105.44,105.49,17047.0,91.2177,91.2523,91.209,91.2523,17047.0
2017-08-01 15:30:00,105.48,105.51,105.46,105.48,18318.0,91.2436,91.2696,91.2263,91.2436,18318.0
2017-08-01 15:35:00,105.49,105.51,105.47,105.51,35967.0,91.2523,91.2696,91.235,91.2696,35967.0
2017-08-01 15:40:00,105.51,105.51,105.45,105.5,46007.0,91.2696,91.2696,91.2177,91.2609,46007.0
2017-08-01 15:45:00,105.5,105.51,105.36,105.36,33160.0,91.2609,91.2696,91.1398,91.1398,33160.0
2017-08-01 15:50:00,105.36,105.42,105.36,105.42,26993.0,91.1398,91.1917,91.1398,91.1917,26993.0
2017-08-01 15:55:00,105.41,105.42,105.18,105.22,154774.0,91.1831,91.1917,90.9841,91.0187,154774.0
2017-08-02 09:30:00,104.92,105.22,104.77,105.06,15305.0,90.7592,91.0187,90.6295,90.8803,15305.0
2017-08-02 09:35:00,105.2,105.48,105.18,105.4,6250.0,91.0014,91.2436,90.9841,91.1744,6250.0
2017-08-02 09:40:00,105.38,105.43,105.21,105.43,14880.0,91.1571,91.2004,91.0101,91.2004,14880.0
2017-08-02 09:45:00,105.36,105.52,105.36,105.51,7199.0,91.1398,91.2782,91.1398,91.2696,7199.0
2017-08-02 09:50:00,105.54,105.77,105.54,105.74,6808.0,91.2956,91.4945,91.2956,91.4686,6808.0
2017-08-02 09:55:00,105.76,105.84,105.75,105.75,5863.0,91.4859,91.5551,91.4772,91.4772,5863.0
2017-08-02 10:00:00,105.76,105.87,105.72,105.82,7264.0,91.4859,91.581,91.4513,91.5378,7264.0
2017-08-02 10:05:00,105.85,105.85,105.74,105.75,24064.0,91.5637,91.5637,91.4686,91.4772,24064.0
2017-08-02 10:10:00,105.73,105.83,105.73,105.76,36557.0,91.4599,91.5464,91.4599,91.4859,36557.0
2017-08-02 10:15:00,105.75,105.78,105.42,105.42,15066.0,91.4772,91.5032,91.1917,91.1917,15066.0
2017-08-02 10:20:00,105.45,105.54,105.37,105.39,10549.0,91.2177,91.2956,91.1485,91.1658,10549.0
2017-08-02 10:25:00,105.36,105.43,105.33,105.35,12995.0,91.1398,91.2004,91.1139,91.1312,12995.0
2017-08-02 10:30:00,105.35,105.42,105.31,105.39,10729.0,91.1312,91.1917,91.0966,91.1658,10729.0
2017-08-02 10:35:00,105.38,105.39,105.23,105.26,6341.0,91.1571,91.1658,91.0274,91.0533,6341.0
2017-08-02 10:40:00,105.23,105.29,105.12,105.15,15786.0,91.0274,91.0793,90.9322,90.9582,15786.0
2017-08-02 10:45:00,105.15,105.28,105.15,105.2,25060.0,90.9582,91.0706,90.9582,91.0014,25060.0
2017-08-02 10:50:00,105.21,105.41,105.21,105.37,10200.0,91.0101,91.1831,91.0101,91.1485,10200.0
2017-08-02 10:55:00,105.38,105.42,105.36,105.4,15142.0,91.1571,91.1917,91.1398,91.1744,15142.0
2017-08-02 11:00:00,105.42,105.54,105.37,105.5,18874.0,91.1917,91.2956,91.1485,91.2609,18874.0
2017-08-02 11:05:00,105.5,105.61,105.48,105.61,16878.0,91.2609,91.3561,91.2436,91.3561,16878.0
2017-08-02 11:10:00,105.6,105.63,105.57,105.62,15540.0,91.3475,91.3734,91.3215,91.3648,15540.0
2017-08-02 11:15:00,105.64,105.9,105.64,105.87,12938.0,91.3821,91.607,91.3821,91.581,12938.0
2017-08-02 11:20:00,105.88,105.96,105.82,105.84,27230.0,91.5897,91.6589,91.5378,91.5551,27230.0
2017-08-02 11:25:00,105.85,105.93,105.82,105.9,11300.0,91.5637,91.6329,91.5378,91.607,11300.0
2017-08-02 11:30:00,105.9,105.92,105.77,105.88,11418.0,91.607,91.6243,91.4945,91.5897,11418.0
2017-08-02 11:35:00,105.89,106.09,105.89,106.07,8389.0,91.5983,91.7713,91.5983,91.754,8389.0
2017-08-02 11:40:00,106.08,106.25,106.04,106.25,11067.0,91.7627,91.9097,91.7281,91.9097,11067.0
2017-08-02 11:45:00,106.24,106.32,106.15,106.17,10975.0,91.9011,91.9703,91.8232,91.8405,10975.0
2017-08-02 11:50:00,106.19,106.3,106.19,106.21,19614.0,91.8578,91.953,91.8578,91.8751,19614.0
2017-08-02 11:55:00,106.2,106.21,106.16,106.19,11556.0,91.8665,91.8751,91.8319,91.8578,11556.0
2017-08-02 12:00:00,106.18,106.23,106.17,106.18,14610.0,91.8492,91.8924,91.8405,91.8492,14610.0
2017-08-02 12:05:00,106.17,106.22,106.14,106.22,5342.0,91.8405,91.8838,91.8146,91.8838,5342.0
2017-08-02 12:10:00,106.2,106.48,106.2,106.46,20061.0,91.8665,92.1087,91.8665,92.0914,20061.0
2017-08-02 12:15:00,106.47,106.54,106.46,106.5,13333.0,92.1,92.1606,92.0914,92.126,13333.0
2017-08-02 12:20:00,106.5,106.61,106.5,106.51,12933.0,92.126,92.2211,92.126,92.1346,12933.0
2017-08-02 12:25:00,106.52,106.56,106.48,106.5,8277.0,92.1433,92.1779,92.1087,92.126,8277.0
2017-08-02 12:30:00,106.51,106.57,106.5,106.56,13439.0,92.1346,92.1865,92.126,92.1779,13439.0
2017-08-02 12:35:00,106.56,106.61,106.49,106.49,14998.0,92.1779,92.2211,92.1173,92.1173,14998.0
2017-08-02 12:40:00,106.48,106.52,106.46,106.52,7151.0,92.1087,92.1433,92.0914,92.1433,7151.0
2017-08-02 12:45:00,106.52,106.85,106.42,106.77,68025.0,92.1433,92.4287,92.0568,92.3595,68025.0
2017-08-02 12:50:00,106.75,106.83,106.72,106.79,13136.0,92.3422,92.4114,92.3163,92.3768,13136.0
2017-08-02 12:55:00,106.8,106.8,106.68,106.68,6350.0,92.3855,92.3855,92.2817,92.2817,6350.0
2017-08-02 13:00:00,106.66,106.66,106.6,106.6,7370.0,92.2644,92.2644,92.2125,92.2125,7370.0
2017-08-02 13:05:00,106.62,106.64,106.6,106.6,12500.0,92.2298,92.2471,92.2125,92.2125,12500.0
2017-08-02 13:10:00,106.61,106.61,106.31,106.31,6320.0,92.2211,92.2211,91.9616,91.9616,6320.0
2017-08-02 13:15:00,106.31,106.34,106.2,106.34,12091.0,91.9616,91.9876,91.8665,91.9876,12091.0
2017-08-02 13:20:00,106.31,106.37,106.31,106.34,14590.0,91.9616,92.0135,91.9616,91.9876,14590.0
2017-08-02 13:25:00,106.33,106.37,106.28,106.36,10759.0,91.9789,92.0135,91.9357,92.0049,10759.0
2017-08-02 13:30:00,106.37,106.38,106.31,106.32,5534.0,92.0135,92.0222,91.9616,91.9703,5534.0
2017-08-02 13:35:00,106.34,106.39,106.31,106.38,7080.0,91.9876,92.0308,91.9616,92.0222,7080.0
2017-08-02 13:40:00,106.38,106.39,106.33,106.34,11367.0,92.0222,92.0308,91.9789,91.9876,11367.0
2017-08-02 13:45:00,106.32,106.33,106.24,106.24,16861.0,91.9703,91.9789,91.9011,91.9011,16861.0
2017-08-02 13:50:00,106.22,106.24,106.2,106.2,7799.0,91.8838,91.9011,91.8665,91.8665,7799.0
2017-08-02 13:55:00,106.2,106.24,106.18,106.24,5516.0,91.8665,91.9011,91.8492,91.9011,5516.0
2017-08-02 14:00:00,106.24,106.32,106.19,106.32,10446.0,91.9011,91.9703,91.8578,91.9703,10446.0
2017-08-02 14:05:00,106.33,106.36,106.29,106.32,11305.0,91.9789,92.0049,91.9443,91.9703,11305.0
2017-08-02 14:10:00,106.35,106.35,106.29,106.31,9358.0,91.9962,91.9962,91.9443,91.9616,9358.0
2017-08-02 14:15:00,106.3,106.32,106.27,106.3,18983.0,91.953,91.9703,91.927,91.953,18983.0
2017-08-02 14:20:00,106.3,106.32,106.28,106.28,16186.0,91.953,91.9703,91.9357,91.9357,16186.0
2017-08-02 14:25:00,106.28,106.34,106.23,106.33,18843.0,91.9357,91.9876,91.8924,91.9789,18843.0
2017-08-02 14:30:00,106.32,106.42,106.28,106.39,13647.0,91.9703,92.0568,91.9357,92.0308,13647.0
2017-08-02 14:35:00,106.39,106.46,106.39,106.41,21220.0,92.0308,92.0914,92.0308,92.0481,21220.0
2017-08-02 14:40:00,106.41,106.47,106.4,106.45,8289.0,92.0481,92.1,92.0395,92.0827,8289.0
2017-08-02 14:45:00,106.47,106.6,106.45,106.6,11381.0,92.1,92.2125,92.0827,92.2125,11381.0
2017-08-02 14:50:00,106.58,106.62,106.55,106.55,15161.0,92.1952,92.2298,92.1692,92.1692,15161.0
2017-08-02 14:55:00,106.56,106.6,106.52,106.58,8517.0,92.1779,92.2125,92.1433,92.1952,8517.0
2017-08-02 15:00:00,106.58,106.62,106.56,106.59,9760.0,92.1952,92.2298,92.1779,92.2038,9760.0
2017-08-02 15:05:00,106.58,106.58,106.46,106.53,12636.0,92.1952,92.1952,92.0914,92.1519,12636.0
2017-08-02 15:10:00,106.54,106.58,106.53,106.55,14288.0,92.1606,92.1952,92.1519,92.1692,14288.0
2017-08-02 15:15:00,106.55,106.55,106.5,106.51,13146.0,92.1692,92.1692,92.126,92.1346,13146.0
2017-08-02 15:20:00,106.51,106.53,106.4,106.41,11383.0,92.1346,92.1519,92.0395,92.0481,11383.0
2017-08-02 15:25:00,106.41,106.47,106.41,106.43,14579.0,92.0481,92.1,92.0481,92.0654,14579.0
2017-08-02 15:30:00,106.42,106.42,106.3,106.32,19071.0,92.0568,92.0568,91.953,91.9703,19071.0
2017-08-02 15:35:00,106.32,106.35,106.27,106.33,33088.0,91.9703,91.9962,91.927,91.9789,33088.0
2017-08-02 15:40:00,106.33,106.35,106.25,106.26,32412.0,91.9789,91.9962,91.9097,91.9184,32412.0
2017-08-02 15:45:00,106.26,106.44,106.26,106.44,36827.0,91.9184,92.0741,91.9184,92.0741,36827.0
2017-08-02 15:50:00,106.43,106.48,106.32,106.33,46953.0,92.0654,92.1087,91.9703,91.9789,46953.0
2017-08-02 15:55:00,106.33,106.34,106.16,106.21,152595.0,91.9789,91.9876,91.8319,91.8751,152595.0
2017-08-03 09:30:00,106.46,106.46,105.38,105.38,46240.0,92.0914,92.0914,91.1571,91.1571,46240.0
2017-08-03 09:35:00,105.31,105.72,105.31,105.4,47813.0,91.0966,91.4513,91.0966,91.1744,47813.0
2017-08-03 09:40:00,105.42,105.66,105.3,105.3,19522.0,91.1917,91.3994,91.0879,91.0879,19522.0
2017-08-03 09:45:00,105.3,105.3,105.06,105.11,17375.0,91.0879,91.0879,90.8803,90.9236,17375.0
2017-08-03 09:50:00,105.11,105.14,104.92,104.98,10745.0,90.9236,90.9495,90.7592,90.8111,10745.0
2017-08-03 09:55:00,104.99,104.99,104.55,104.55,15216.0,90.8198,90.8198,90.4392,90.4392,15216.0
2017-08-03 10:00:00,104.56,104.77,104.44,104.77,43333.0,90.4478,90.6295,90.344,90.6295,43333.0
2017-08-03 10:05:00,104.76,105.0,104.74,105.0,22622.0,90.6208,90.8284,90.6035,90.8284,22622.0
2017-08-03 10:10:00,105.0,105.06,104.73,104.86,86555.0,90.8284,90.8803,90.5949,90.7073,86555.0
2017-08-03 10:15:00,104.86,105.11,104.79,104.8,20013.0,90.7073,90.9236,90.6468,90.6554,20013.0
2017-08-03 10:20:00,104.83,104.83,104.41,104.66,31345.0,90.6814,90.6814,90.3181,90.5343,31345.0
2017-08-03 10:25:00,104.68,104.7,104.57,104.62,13966.0,90.5516,90.5689,90.4565,90.4997,13966.0
2017-08-03 10:30:00,104.62,104.72,104.6,104.63,14523.0,90.4997,90.5862,90.4824,90.5084,14523.0
2017-08-03 10:35:00,104.67,104.7,104.6,104.63,9872.0,90.543,90.5689,90.4824,90.5084,9872.0
2017-08-03 10:40:00,104.61,104.79,104.6,104.71,15520.0,90.4911,90.6468,90.4824,90.5776,15520.0
2017-08-03 10:45:00,104.73,104.75,104.68,104.68,18476.0,90.5949,90.6122,90.5516,90.5516,18476.0
2017-08-03 10:50:00,104.65,104.69,104.61,104.68,7911.0,90.5257,90.5603,90.4911,90.5516,7911.0
2017-08-03 10:55:00,104.66,104.7,104.62,104.65,18880.0,90.5343,90.5689,90.4997,90.5257,18880.0
2017-08-03 11:00:00,104.65,104.85,104.65,104.8,26959.0,90.5257,90.6987,90.5257,90.6554,26959.0
2017-08-03 11:05:00,104.82,104.85,104.63,104.7,21462.0,90.6727,90.6987,90.5084,90.5689,21462.0
2017-08-03 11:10:00,104.68,104.71,104.6,104.69,26578.0,90.5516,90.5776,90.4824,90.5603,26578.0
2017-08-03 11:15:00,104.69,104.74,104.62,104.71,33334.0,90.5603,90.6035,90.4997,90.5776,33334.0
2017-08-03 11:20:00,104.74,104.98,104.72,104.89,14981.0,90.6035,90.8111,90.5862,90.7333,14981.0
2017-08-03 11:25:00,104.87,104.87,104.77,104.77,7748.0,90.716,90.716,90.6295,90.6295,7748.0
2017-08-03 11:30:00,104.79,104.79,104.41,104.41,9322.0,90.6468,90.6468,90.3181,90.3181,9322.0
2017-08-03 11:35:00,104.43,104.44,103.88,104.0,45048.0,90.3354,90.344,89.8596,89.9634,45048.0
2017-08-03 11:40:00,104.04,104.18,103.98,104.18,16231.0,89.998,90.1191,89.9461,90.1191,16231.0
2017-08-03 11:45:00,104.2,104.66,104.19,104.35,19584.0,90.1364,90.5343,90.1278,90.2662,19584.0
2017-08-03 11:50:00,104.35,104.42,104.25,104.39,5931.0,90.2662,90.3267,90.1797,90.3008,5931.0
2017-08-03 11:55:00,104.36,104.45,104.36,104.45,6985.0,90.2748,90.3527,90.2748,90.3527,6985.0
2017-08-03 12:00:00,104.42,104.6,104.42,104.49,12820.0,90.3267,90.4824,90.3267,90.3873,12820.0
2017-08-03 12:05:00,104.51,104.55,104.48,104.53,7360.0,90.4046,90.4392,90.3786,90.4219,7360.0
2017-08-03 12:10:00,104.54,104.54,104.35,104.37,69762.0,90.4305,90.4305,90.2662,90.2835,69762.0
2017-08-03 12:15:00,104.38,104.54,104.38,104.54,8891.0,90.2921,90.4305,90.2921,90.4305,8891.0
2017-08-03 12:20:00,104.53,104.55,104.23,104.42,16922.0,90.4219,90.4392,90.1624,90.3267,16922.0
2017-08-03 12:25:00,104.44,104.47,104.36,104.36,8291.0,90.344,90.37,90.2748,90.2748,8291.0
2017-08-03 12:30:00,104.37,104.38,104.17,104.2,7705.0,90.2835,90.2921,90.1105,90.1364,7705.0
2017-08-03 12:35:00,104.18,104.18,104.05,104.07,5119.0,90.1191,90.1191,90.0067,90.024,5119.0
2017-08-03 12:40:00,104.04,104.09,103.89,104.09,23911.0,89.998,90.0413,89.8682,90.0413,23911.0
2017-08-03 12:45:00,104.07,104.07,103.93,103.93,7836.0,90.024,90.024,89.9028,89.9028,7836.0
2017-08-03 12:50:00,103.93,103.97,103.86,103.88,6415.0,89.9028,89.9374,89.8423,89.8596,6415.0
2017-08-03 12:55:00,103.89,104.06,103.87,104.01,12428.0,89.8682,90.0153,89.8509,89.9721,12428.0
2017-08-03 13:00:00,103.99,104.21,103.99,104.12,19307.0,89.9547,90.1451,89.9547,90.0672,19307.0
2017-08-03 13:05:00,104.12,104.15,103.99,104.04,6035.0,90.0672,90.0932,89.9547,89.998,6035.0
2017-08-03 13:10:00,104.04,104.14,103.99,104.07,8614.0,89.998,90.0845,89.9547,90.024,8614.0
2017-08-03 13:15:00,104.11,104.17,104.05,104.12,9043.0,90.0586,90.1105,90.0067,90.0672,9043.0
2017-08-03 13:20:00,104.13,104.19,104.13,104.17,8570.0,90.0759,90.1278,90.0759,90.1105,8570.0
2017-08-03 13:25:00,104.19,104.26,104.18,104.2,5801.0,90.1278,90.1883,90.1191,90.1364,5801.0
2017-08-03 13:30:00,104.22,104.37,104.18,104.29,9148.0,90.1537,90.2835,90.1191,90.2143,9148.0
2017-08-03 13:35:00,104.32,104.59,104.28,104.32,12008.0,90.2402,90.4738,90.2056,90.2402,12008.0
2017-08-03 13:40:00,104.29,104.36,104.29,104.29,8757.0,90.2143,90.2748,90.2143,90.2143,8757.0
2017-08-03 13:45:00,104.29,104.33,104.25,104.29,19404.0,90.2143,90.2489,90.1797,90.2143,19404.0
2017-08-03 13:50:00,104.3,104.64,104.3,104.64,78003.0,90.2229,90.517,90.2229,90.517,78003.0
2017-08-03 13:55:00,104.66,104.74,104.64,104.69,8742.0,90.5343,90.6035,90.517,90.5603,8742.0
2017-08-03 14:00:00,104.72,104.96,104.65,104.73,23876.0,90.5862,90.7938,90.5257,90.5949,23876.0
2017-08-03 14:05:00,104.7,104.73,104.56,104.56,10011.0,90.5689,90.5949,90.4478,90.4478,10011.0
2017-08-03 14:10:00,104.56,104.56,104.38,104.44,12546.0,90.4478,90.4478,90.2921,90.344,12546.0
2017-08-03 14:15:00,104.47,104.58,104.44,104.57,17476.0,90.37,90.4651,90.344,90.4565,17476.0
2017-08-03 14:20:00,104.56,104.66,104.56,104.66,18045.0,90.4478,90.5343,90.4478,90.5343,18045.0
2017-08-03 14:25:00,104.64,104.68,104.57,104.57,14440.0,90.517,90.5516,90.4565,90.4565,14440.0
2017-08-03 14:30:00,104.6,104.75,104.58,104.72,31424.0,90.4824,90.6122,90.4651,90.5862,31424.0
2017-08-03 14:35:00,104.72,104.73,104.62,104.62,5281.0,90.5862,90.5949,90.4997,90.4997,5281.0
2017-08-03 14:40:00,104.62,104.65,104.58,104.62,8963.0,90.4997,90.5257,90.4651,90.4997,8963.0
2017-08-03 14:45:00,104.62,104.64,104.59,104.61,8095.0,90.4997,90.517,90.4738,90.4911,8095.0
2017-08-03 14:50:00,104.6,104.61,104.57,104.59,11716.0,90.4824,90.4911,90.4565,90.4738,11716.0
2017-08-03 14:55:00,104.6,104.62,104.55,104.56,11132.0,90.4824,90.4997,90.4392,90.4478,11132.0
2017-08-03 15:00:00,104.57,104.63,104.57,104.61,11256.0,90.4565,90.5084,90.4565,90.4911,11256.0
2017-08-03 15:05:00,104.6,104.62,104.59,104.62,11604.0,90.4824,90.4997,90.4738,90.4997,11604.0
2017-08-03 15:10:00,104.61,104.7,104.59,104.7,23255.0,90.4911,90.5689,90.4738,90.5689,23255.0
2017-08-03 15:15:00,104.7,104.82,104.7,104.8,18727.0,90.5689,90.6727,90.5689,90.6554,18727.0
2017-08-03 15:20:00,104.81,104.81,104.76,104.77,28071.0,90.6641,90.6641,90.6208,90.6295,28071.0
2017-08-03 15:25:00,104.77,104.8,104.72,104.79,23319.0,90.6295,90.6554,90.5862,90.6468,23319.0
2017-08-03 15:30:00,104.8,104.8,104.6,104.61,29239.0,90.6554,90.6554,90.4824,90.4911,29239.0
2017-08-03 15:35:00,104.61,104.64,104.59,104.6,24751.0,90.4911,90.517,90.4738,90.4824,24751.0
2017-08-03 15:40:00,104.61,104.67,104.6,104.61,50316.0,90.4911,90.543,90.4824,90.4911,50316.0
2017-08-03 15:45:00,104.62,104.79,104.54,104.62,66866.0,90.4997,90.6468,90.4305,90.4997,66866.0
2017-08-03 15:50:00,104.63,104.7,104.59,104.69,43845.0,90.5084,90.5689,90.4738,90.5603,43845.0
2017-08-03 15:55:00,104.7,104.75,104.6,104.68,102795.0,90.5689,90.6122,90.4824,90.5516,102795.0
2017-08-04 09:30:00,104.94,105.05,104.76,104.86,13105.0,90.7765,90.8717,90.6208,90.7073,13105.0
2017-08-04 09:35:00,104.94,105.04,104.8,104.93,12648.0,90.7765,90.863,90.6554,90.7679,12648.0
2017-08-04 09:40:00,104.91,104.95,104.82,104.82,3947.0,90.7506,90.7852,90.6727,90.6727,3947.0
2017-08-04 09:45:00,104.8,104.98,104.8,104.97,2918.0,90.6554,90.8111,90.6554,90.8025,2918.0
2017-08-04 09:50:00,104.94,105.03,104.94,105.03,5320.0,90.7765,90.8544,90.7765,90.8544,5320.0
2017-08-04 09:55:00,105.01,105.02,104.9,104.94,8332.0,90.8371,90.8457,90.7419,90.7765,8332.0
2017-08-04 10:00:00,104.94,105.04,104.88,105.03,8248.0,90.7765,90.863,90.7246,90.8544,8248.0
2017-08-04 10:05:00,105.05,105.12,104.98,105.0,7072.0,90.8717,90.9322,90.8111,90.8284,7072.0
2017-08-04 10:10:00,104.99,105.05,104.98,104.99,5250.0,90.8198,90.8717,90.8111,90.8198,5250.0
2017-08-04 10:15:00,104.99,105.01,104.97,104.98,4626.0,90.8198,90.8371,90.8025,90.8111,4626.0
2017-08-04 10:20:00,104.98,104.98,104.83,104.88,11526.0,90.8111,90.8111,90.6814,90.7246,11526.0
2017-08-04 10:25:00,104.9,104.93,104.84,104.86,13743.0,90.7419,90.7679,90.69,90.7073,13743.0
2017-08-04 10:30:00,104.84,104.9,104.84,104.88,6405.0,90.69,90.7419,90.69,90.7246,6405.0
2017-08-04 10:35:00,104.87,104.88,104.83,104.84,2977.0,90.716,90.7246,90.6814,90.69,2977.0
2017-08-04 10:40:00,104.82,104.85,104.78,104.81,35701.0,90.6727,90.6987,90.6381,90.6641,35701.0
2017-08-04 10:45:00,104.83,104.97,104.83,104.96,7124.0,90.6814,90.8025,90.6814,90.7938,7124.0
2017-08-04 10:50:00,104.95,104.98,104.77,104.78,8085.0,90.7852,90.8111,90.6295,90.6381,8085.0
2017-08-04 10:55:00,104.78,104.78,104.72,104.72,4030.0,90.6381,90.6381,90.5862,90.5862,4030.0
2017-08-04 11:00:00,104.73,104.74,104.67,104.7,5350.0,90.5949,90.6035,90.543,90.5689,5350.0
2017-08-04 11:05:00,104.73,104.73,104.6,104.66,6299.0,90.5949,90.5949,90.4824,90.5343,6299.0
2017-08-04 11:10:00,104.65,104.68,104.35,104.45,8607.0,90.5257,90.5516,90.2662,90.3527,8607.0
2017-08-04 11:15:00,104.41,104.51,104.36,104.36,15046.0,90.3181,90.4046,90.2748,90.2748,15046.0
2017-08-04 11:20:00,104.35,104.42,104.31,104.37,7881.0,90.2662,90.3267,90.2316,90.2835,7881.0
2017-08-04 11:25:00,104.36,104.42,104.34,104.41,4905.0,90.2748,90.3267,90.2575,90.3181,4905.0
2017-08-04 11:30:00,104.42,104.55,104.42,104.54,10671.0,90.3267,90.4392,90.3267,90.4305,10671.0
2017-08-04 11:35:00,104.55,104.7,104.53,104.67,3086.0,90.4392,90.5689,90.4219,90.543,3086.0
2017-08-04 11:40:00,104.66,104.68,104.63,104.67,3301.0,90.5343,90.5516,90.5084,90.543,3301.0
2017-08-04 11:45:00,104.66,104.69,104.64,104.66,8686.0,90.5343,90.5603,90.517,90.5343,8686.0
2017-08-04 11:50:00,104.64,104.64,104.51,104.53,10354.0,90.517,90.517,90.4046,90.4219,10354.0
2017-08-04 11:55:00,104.52,104.55,104.45,104.46,6690.0,90.4132,90.4392,90.3527,90.3613,6690.0
2017-08-04 12:00:00,104.47,104.51,104.45,104.5,3836.0,90.37,90.4046,90.3527,90.3959,3836.0
2017-08-04 12:05:00,104.52,104.56,104.51,104.54,6107.0,90.4132,90.4478,90.4046,90.4305,6107.0
2017-08-04 12:10:00,104.54,104.66,104.54,104.66,2712.0,90.4305,90.5343,90.4305,90.5343,2712.0
2017-08-04 12:15:00,104.64,104.67,104.64,104.65,7184.0,90.517,90.543,90.517,90.5257,7184.0
2017-08-04 12:20:00,104.66,104.68,104.63,104.63,4721.0,90.5343,90.5516,90.5084,90.5084,4721.0
2017-08-04 12:25:00,104.63,104.67,104.63,104.64,2696.0,90.5084,90.543,90.5084,90.517,2696.0
2017-08-04 12:30:00,104.64,104.68,104.64,104.67,2501.0,90.517,90.5516,90.517,90.543,2501.0
2017-08-04 12:35:00,104.67,104.7,104.65,104.65,9690.0,90.543,90.5689,90.5257,90.5257,9690.0
2017-08-04 12:40:00,104.65,104.66,104.62,104.64,3315.0,90.5257,90.5343,90.4997,90.517,3315.0
2017-08-04 12:45:00,104.64,104.68,104.59,104.66,15708.0,90.517,90.5516,90.4738,90.5343,15708.0
2017-08-04 12:50:00,104.65,104.66,104.64,104.65,3053.0,90.5257,90.5343,90.517,90.5257,3053.0
2017-08-04 12:55:00,104.65,104.77,104.64,104.72,10440.0,90.5257,90.6295,90.517,90.5862,10440.0
2017-08-04 13:00:00,104.72,104.73,104.68,104.72,7087.0,90.5862,90.5949,90.5516,90.5862,7087.0
2017-08-04 13:05:00,104.7,104.74,104.69,104.72,8356.0,90.5689,90.6035,90.5603,90.5862,8356.0
2017-08-04 13:10:00,104.69,104.93,104.69,104.92,7752.0,90.5603,90.7679,90.5603,90.7592,7752.0
2017-08-04 13:15:00,104.9,104.96,104.9,104.93,5130.0,90.7419,90.7938,90.7419,90.7679,5130.0
2017-08-04 13:20:00,104.93,104.97,104.92,104.96,7024.0,90.7679,90.8025,90.7592,90.7938,7024.0
2017-08-04 13:25:00,104.96,105.02,104.96,105.02,5504.0,90.7938,90.8457,90.7938,90.8457,5504.0
2017-08-04 13:30:00,105.02,105.08,105.0,105.08,8033.0,90.8457,90.8976,90.8284,90.8976,8033.0
2017-08-04 13:35:00,105.1,105.11,105.04,105.04,9621.0,90.9149,90.9236,90.863,90.863,9621.0
2017-08-04 13:40:00,105.03,105.04,105.0,105.04,5583.0,90.8544,90.863,90.8284,90.863,5583.0
2017-08-04 13:45:00,105.05,105.11,105.05,105.07,5216.0,90.8717,90.9236,90.8717,90.889,5216.0
2017-08-04 13:50:00,105.07,105.08,105.04,105.04,4229.0,90.889,90.8976,90.863,90.863,4229.0
2017-08-04 13:55:00,105.04,105.08,105.04,105.07,5697.0,90.863,90.8976,90.863,90.889,5697.0
2017-08-04 14:00:00,105.07,105.11,105.06,105.11,5797.0,90.889,90.9236,90.8803,90.9236,5797.0
2017-08-04 14:05:00,105.11,105.16,105.09,105.09,9732.0,90.9236,90.9668,90.9063,90.9063,9732.0
2017-08-04 14:10:00,105.08,105.12,105.08,105.11,3700.0,90.8976,90.9322,90.8976,90.9236,3700.0
2017-08-04 14:15:00,105.13,105.23,105.13,105.22,6964.0,90.9409,91.0274,90.9409,91.0187,6964.0
2017-08-04 14:20:00,105.22,105.27,105.2,105.24,6803.0,91.0187,91.062,91.0014,91.036,6803.0
2017-08-04 14:25:00,105.25,105.29,105.24,105.29,5424.0,91.0447,91.0793,91.036,91.0793,5424.0
2017-08-04 14:30:00,105.28,105.29,105.27,105.28,4100.0,91.0706,91.0793,91.062,91.0706,4100.0
2017-08-04 14:35:00,105.27,105.28,105.25,105.25,4014.0,91.062,91.0706,91.0447,91.0447,4014.0
2017-08-04 14:40:00,105.25,105.26,105.21,105.26,4994.0,91.0447,91.0533,91.0101,91.0533,4994.0
2017-08-04 14:45:00,105.27,105.27,105.19,105.2,4560.0,91.062,91.062,90.9928,91.0014,4560.0
2017-08-04 14:50:00,105.2,105.25,105.2,105.23,5043.0,91.0014,91.0447,91.0014,91.0274,5043.0
2017-08-04 14:55:00,105.23,105.25,105.22,105.24,3349.0,91.0274,91.0447,91.0187,91.036,3349.0
2017-08-04 15:00:00,105.24,105.24,105.12,105.12,6886.0,91.036,91.036,90.9322,90.9322,6886.0
2017-08-04 15:05:00,105.1,105.1,105.0,105.09,9412.0,90.9149,90.9149,90.8284,90.9063,9412.0
2017-08-04 15:10:00,105.09,105.14,105.08,105.14,5881.0,90.9063,90.9495,90.8976,90.9495,5881.0
2017-08-04 15:15:00,105.14,105.17,105.12,105.13,8886.0,90.9495,90.9755,90.9322,90.9409,8886.0
2017-08-04 15:20:00,105.11,105.11,105.05,105.09,4000.0,90.9236,90.9236,90.8717,90.9063,4000.0
2017-08-04 15:25:00,105.09,105.1,105.06,105.07,5334.0,90.9063,90.9149,90.8803,90.889,5334.0
2017-08-04 15:30:00,105.07,105.08,105.02,105.03,9846.0,90.889,90.8976,90.8457,90.8544,9846.0
2017-08-04 15:35:00,105.03,105.1,105.03,105.08,9272.0,90.8544,90.9149,90.8544,90.8976,9272.0
2017-08-04 15:40:00,105.08,105.1,105.06,105.08,9386.0,90.8976,90.9149,90.8803,90.8976,9386.0
2017-08-04 15:45:00,105.1,105.16,105.08,105.08,14689.0,90.9149,90.9668,90.8976,90.8976,14689.0
2017-08-04 15:50:00,105.1,105.12,105.06,105.07,12865.0,90.9149,90.9322,90.8803,90.889,12865.0
2017-08-04 15:55:00,105.07,105.07,104.99,105.0,79721.0,90.889,90.889,90.8198,90.8284,79721.0
2017-08-07 09:30:00,105.2,105.71,104.96,105.68,45897.0,91.0014,91.4426,90.7938,91.4167,45897.0
2017-08-07 09:35:00,105.61,105.91,105.61,105.72,19620.0,91.3561,91.6156,91.3561,91.4513,19620.0
2017-08-07 09:40:00,105.78,105.79,105.37,105.48,10200.0,91.5032,91.5118,91.1485,91.2436,10200.0
2017-08-07 09:45:00,105.48,105.66,105.36,105.63,6360.0,91.2436,91.3994,91.1398,91.3734,6360.0
2017-08-07 09:50:00,105.61,105.64,105.33,105.4,6745.0,91.3561,91.3821,91.1139,91.1744,6745.0
2017-08-07 09:55:00,105.36,105.45,105.33,105.36,10493.0,91.1398,91.2177,91.1139,91.1398,10493.0
2017-08-07 10:00:00,105.36,105.42,105.33,105.42,6936.0,91.1398,91.1917,91.1139,91.1917,6936.0
2017-08-07 10:05:00,105.38,105.47,105.33,105.35,21153.0,91.1571,91.235,91.1139,91.1312,21153.0
2017-08-07 10:10:00,105.35,105.38,105.27,105.32,17501.0,91.1312,91.1571,91.062,91.1052,17501.0
2017-08-07 10:15:00,105.29,105.43,105.29,105.39,13585.0,91.0793,91.2004,91.0793,91.1658,13585.0
2017-08-07 10:20:00,105.38,105.41,105.32,105.39,7103.0,91.1571,91.1831,91.1052,91.1658,7103.0
2017-08-07 10:25:00,105.4,105.57,105.4,105.54,8547.0,91.1744,91.3215,91.1744,91.2956,8547.0
2017-08-07 10:30:00,105.54,105.57,105.5,105.53,6820.0,91.2956,91.3215,91.2609,91.2869,6820.0
2017-08-07 10:35:00,105.52,105.56,105.51,105.52,5000.0,91.2782,91.3129,91.2696,91.2782,5000.0
2017-08-07 10:40:00,105.52,105.55,105.44,105.44,6513.0,91.2782,91.3042,91.209,91.209,6513.0
2017-08-07 10:45:00,105.47,105.47,105.36,105.38,5976.0,91.235,91.235,91.1398,91.1571,5976.0
2017-08-07 10:50:00,105.37,105.37,105.29,105.35,4777.0,91.1485,91.1485,91.0793,91.1312,4777.0
2017-08-07 10:55:00,105.36,105.36,105.26,105.26,8771.0,91.1398,91.1398,91.0533,91.0533,8771.0
2017-08-07 11:00:00,105.25,105.28,105.21,105.22,6815.0,91.0447,91.0706,91.0101,91.0187,6815.0
2017-08-07 11:05:00,105.22,105.26,105.18,105.18,3909.0,91.0187,91.0533,90.9841,90.9841,3909.0
2017-08-07 11:10:00,105.18,105.2,105.09,105.13,13287.0,90.9841,91.0014,90.9063,90.9409,13287.0
2017-08-07 11:15:00,105.15,105.17,105.04,105.05,10888.0,90.9582,90.9755,90.863,90.8717,10888.0
2017-08-07 11:20:00,105.06,105.11,105.05,105.09,8028.0,90.8803,90.9236,90.8717,90.9063,8028.0
2017-08-07 11:25:00,105.1,105.1,104.95,105.0,10701.0,90.9149,90.9149,90.7852,90.8284,10701.0
2017-08-07 11:30:00,105.0,105.02,104.98,105.0,1800.0,90.8284,90.8457,90.8111,90.8284,1800.0
2017-08-07 11:35:00,105.0,105.13,105.0,105.1,8402.0,90.8284,90.9409,90.8284,90.9149,8402.0
2017-08-07 11:40:00,105.11,105.25,105.11,105.25,2991.0,90.9236,91.0447,90.9236,91.0447,2991.0
2017-08-07 11:45:00,105.26,105.26,105.19,105.23,6524.0,91.0533,91.0533,90.9928,91.0274,6524.0
2017-08-07 11:50:00,105.23,105.24,105.12,105.12,6477.0,91.0274,91.036,90.9322,90.9322,6477.0
2017-08-07 11:55:00,105.09,105.22,105.09,105.16,5137.0,90.9063,91.0187,90.9063,90.9668,5137.0
2017-08-07 12:00:00,105.16,105.19,105.16,105.18,3436.0,90.9668,90.9928,90.9668,90.9841,3436.0
2017-08-07 12:05:00,105.2,105.25,105.2,105.25,1908.0,91.0014,91.0447,91.0014,91.0447,1908.0
2017-08-07 12:10:00,105.25,105.28,105.23,105.28,5630.0,91.0447,91.0706,91.0274,91.0706,5630.0
2017-08-07 12:15:00,105.29,105.32,105.27,105.29,6549.0,91.0793,91.1052,91.062,91.0793,6549.0
2017-08-07 12:20:00,105.33,105.33,105.32,105.33,1000.0,91.1139,91.1139,91.1052,91.1139,1000.0
2017-08-07 12:25:00,105.33,105.36,105.3,105.3,4135.0,91.1139,91.1398,91.0879,91.0879,4135.0
2017-08-07 12:30:00,105.29,105.3,105.27,105.27,4802.0,91.0793,91.0879,91.062,91.062,4802.0
2017-08-07 12:35:00,105.29,105.29,105.27,105.27,1635.0,91.0793,91.0793,91.062,91.062,1635.0
2017-08-07 12:40:00,105.26,105.3,105.26,105.29,3779.0,91.0533,91.0879,91.0533,91.0793,3779.0
2017-08-07 12:45:00,105.3,105.3,105.28,105.3,1973.0,91.0879,91.0879,91.0706,91.0879,1973.0
2017-08-07 12:50:00,105.31,105.31,105.28,105.29,29902.0,91.0966,91.0966,91.0706,91.0793,29902.0
2017-08-07 12:55:00,105.29,105.42,105.29,105.42,7297.0,91.0793,91.1917,91.0793,91.1917,7297.0
2017-08-07 13:00:00,105.41,105.43,105.37,105.37,7274.0,91.1831,91.2004,91.1485,91.1485,7274.0
2017-08-07 13:05:00,105.36,105.37,105.36,105.36,2711.0,91.1398,91.1485,91.1398,91.1398,2711.0
2017-08-07 13:10:00,105.36,105.37,105.32,105.32,2988.0,91.1398,91.1485,91.1052,91.1052,2988.0
2017-08-07 13:15:00,105.31,105.35,105.31,105.35,4154.0,91.0966,91.1312,91.0966,91.1312,4154.0
2017-08-07 13:20:00,105.34,105.42,105.34,105.39,21970.0,91.1225,91.1917,91.1225,91.1658,21970.0
2017-08-07 13:25:00,105.38,105.38,105.33,105.35,4973.0,91.1571,91.1571,91.1139,91.1312,4973.0
2017-08-07 13:30:00,105.34,105.36,105.33,105.35,7748.0,91.1225,91.1398,91.1139,91.1312,7748.0
2017-08-07 13:35:00,105.36,105.39,105.35,105.37,8405.0,91.1398,91.1658,91.1312,91.1485,8405.0
2017-08-07 13:40:00,105.35,105.35,105.28,105.3,3497.0,91.1312,91.1312,91.0706,91.0879,3497.0
2017-08-07 13:45:00,105.29,105.31,105.26,105.26,4717.0,91.0793,91.0966,91.0533,91.0533,4717.0
2017-08-07 13:50:00,105.26,105.32,105.25,105.25,2980.0,91.0533,91.1052,91.0447,91.0447,2980.0
2017-08-07 13:55:00,105.26,105.27,105.24,105.26,3450.0,91.0533,91.062,91.036,91.0533,3450.0
2017-08-07 14:00:00,105.25,105.25,105.18,105.2,7290.0,91.0447,91.0447,90.9841,91.0014,7290.0
2017-08-07 14:05:00,105.2,105.2,105.11,105.12,7828.0,91.0014,91.0014,90.9236,90.9322,7828.0
2017-08-07 14:10:00,105.12,105.16,105.11,105.14,10229.0,90.9322,90.9668,90.9236,90.9495,10229.0
2017-08-07 14:15:00,105.12,105.13,105.0,105.08,12361.0,90.9322,90.9409,90.8284,90.8976,12361.0
2017-08-07 14:20:00,105.08,105.15,105.06,105.13,6393.0,90.8976,90.9582,90.8803,90.9409,6393.0
2017-08-07 14:25:00,105.13,105.15,105.13,105.14,3400.0,90.9409,90.9582,90.9409,90.9495,3400.0
2017-08-07 14:30:00,105.13,105.15,105.12,105.13,4010.0,90.9409,90.9582,90.9322,90.9409,4010.0
2017-08-07 14:35:00,105.14,105.14,105.11,105.14,8647.0,90.9495,90.9495,90.9236,90.9495,8647.0
2017-08-07 14:40:00,105.13,105.15,105.12,105.15,4471.0,90.9409,90.9582,90.9322,90.9582,4471.0
2017-08-07 14:45:00,105.15,105.16,105.13,105.14,7518.0,90.9582,90.9668,90.9409,90.9495,7518.0
2017-08-07 14:50:00,105.14,105.14,105.05,105.05,8394.0,90.9495,90.9495,90.8717,90.8717,8394.0
2017-08-07 14:55:00,105.04,105.05,105.02,105.02,5671.0,90.863,90.8717,90.8457,90.8457,5671.0
2017-08-07 15:00:00,105.03,105.12,105.03,105.1,6386.0,90.8544,90.9322,90.8544,90.9149,6386.0
2017-08-07 15:05:00,105.11,105.16,105.1,105.14,6879.0,90.9236,90.9668,90.9149,90.9495,6879.0
2017-08-07 15:10:00,105.14,105.17,105.12,105.17,16620.0,90.9495,90.9755,90.9322,90.9755,16620.0
2017-08-07 15:15:00,105.17,105.17,105.1,105.1,30538.0,90.9755,90.9755,90.9149,90.9149,30538.0
2017-08-07 15:20:00,105.1,105.15,105.1,105.15,9128.0,90.9149,90.9582,90.9149,90.9582,9128.0
2017-08-07 15:25:00,105.14,105.16,105.12,105.15,12885.0,90.9495,90.9668,90.9322,90.9582,12885.0
2017-08-07 15:30:00,105.14,105.15,105.09,105.09,13051.0,90.9495,90.9582,90.9063,90.9063,13051.0
2017-08-07 15:35:00,105.09,105.13,105.08,105.12,11830.0,90.9063,90.9409,90.8976,90.9322,11830.0
2017-08-07 15:40:00,105.12,105.13,105.08,105.08,13197.0,90.9322,90.9409,90.8976,90.8976,13197.0
2017-08-07 15:45:00,105.09,105.15,105.09,105.1,27010.0,90.9063,90.9582,90.9063,90.9149,27010.0
2017-08-07 15:50:00,105.11,105.13,105.09,105.13,22339.0,90.9236,90.9409,90.9063,90.9409,22339.0
2017-08-07 15:55:00,105.13,105.15,105.11,105.13,50606.0,90.9409,90.9582,90.9236,90.9409,50606.0
2017-08-08 09:30:00,104.26,104.26,103.32,103.46,32413.0,90.5808,90.5808,89.7641,89.8858,32413.0
2017-08-08 09:35:00,103.52,103.93,103.46,103.86,13581.0,89.9379,90.2941,89.8858,90.2333,13581.0
2017-08-08 09:40:00,103.92,104.07,103.88,103.93,12142.0,90.2854,90.4157,90.2507,90.2941,12142.0
2017-08-08 09:45:00,103.93,104.07,103.92,104.07,7187.0,90.2941,90.4157,90.2854,90.4157,7187.0
2017-08-08 09:50:00,104.07,104.1,104.02,104.07,11324.0,90.4157,90.4418,90.3723,90.4157,11324.0
2017-08-08 09:55:00,104.1,104.21,104.04,104.1,9358.0,90.4418,90.5374,90.3897,90.4418,9358.0
2017-08-08 10:00:00,104.1,104.11,103.95,103.98,17889.0,90.4418,90.4505,90.3115,90.3375,17889.0
2017-08-08 10:05:00,103.99,104.01,103.92,103.94,26513.0,90.3462,90.3636,90.2854,90.3028,26513.0
2017-08-08 10:10:00,103.93,103.93,103.77,103.82,13118.0,90.2941,90.2941,90.1551,90.1985,13118.0
2017-08-08 10:15:00,103.82,103.95,103.8,103.95,4514.0,90.1985,90.3115,90.1812,90.3115,4514.0
2017-08-08 10:20:00,103.93,103.93,103.85,103.88,4608.0,90.2941,90.2941,90.2246,90.2507,4608.0
2017-08-08 10:25:00,103.88,104.01,103.8,103.83,52242.0,90.2507,90.3636,90.1812,90.2072,52242.0
2017-08-08 10:30:00,103.8,103.86,103.8,103.81,3797.0,90.1812,90.2333,90.1812,90.1899,3797.0
2017-08-08 10:35:00,103.82,103.91,103.79,103.79,21510.0,90.1985,90.2767,90.1725,90.1725,21510.0
2017-08-08 10:40:00,103.79,103.81,103.77,103.8,9295.0,90.1725,90.1899,90.1551,90.1812,9295.0
2017-08-08 10:45:00,103.8,103.8,103.74,103.78,26930.0,90.1812,90.1812,90.129,90.1638,26930.0
2017-08-08 10:50:00,103.78,103.97,103.78,103.95,66202.0,90.1638,90.3289,90.1638,90.3115,66202.0
2017-08-08 10:55:00,103.93,103.95,103.9,103.94,24751.0,90.2941,90.3115,90.268,90.3028,24751.0
2017-08-08 11:00:00,103.97,104.21,103.96,104.17,23175.0,90.3289,90.5374,90.3202,90.5026,23175.0
2017-08-08 11:05:00,104.21,104.23,104.11,104.11,7262.0,90.5374,90.5547,90.4505,90.4505,7262.0
2017-08-08 11:10:00,104.13,104.16,104.03,104.1,7040.0,90.4679,90.4939,90.381,90.4418,7040.0
2017-08-08 11:15:00,104.09,104.13,104.08,104.12,4199.0,90.4331,90.4679,90.4244,90.4592,4199.0
2017-08-08 11:20:00,104.13,104.24,104.13,104.2,16870.0,90.4679,90.5634,90.4679,90.5287,16870.0
2017-08-08 11:25:00,104.2,104.25,104.1,104.1,5851.0,90.5287,90.5721,90.4418,90.4418,5851.0
2017-08-08 11:30:00,104.13,104.22,104.12,104.22,10257.0,90.4679,90.5461,90.4592,90.5461,10257.0
2017-08-08 11:35:00,104.22,104.28,104.17,104.17,4781.0,90.5461,90.5982,90.5026,90.5026,4781.0
2017-08-08 11:40:00,104.17,104.28,104.16,104.25,29836.0,90.5026,90.5982,90.4939,90.5721,29836.0
2017-08-08 11:45:00,104.25,104.28,104.23,104.27,24561.0,90.5721,90.5982,90.5547,90.5895,24561.0
2017-08-08 11:50:00,104.27,104.28,104.25,104.28,11353.0,90.5895,90.5982,90.5721,90.5982,11353.0
2017-08-08 11:55:00,104.28,104.28,104.24,104.28,10179.0,90.5982,90.5982,90.5634,90.5982,10179.0
2017-08-08 12:00:00,104.28,104.3,104.25,104.3,6846.0,90.5982,90.6156,90.5721,90.6156,6846.0
2017-08-08 12:05:00,104.3,104.43,104.3,104.37,7617.0,90.6156,90.7285,90.6156,90.6764,7617.0
2017-08-08 12:10:00,104.36,104.38,104.36,104.36,9219.0,90.6677,90.6851,90.6677,90.6677,9219.0
2017-08-08 12:15:00,104.35,104.36,104.22,104.22,5154.0,90.659,90.6677,90.5461,90.5461,5154.0
2017-08-08 12:20:00,104.24,104.27,104.18,104.19,8031.0,90.5634,90.5895,90.5113,90.52,8031.0
2017-08-08 12:25:00,104.19,104.22,104.14,104.15,5806.0,90.52,90.5461,90.4766,90.4852,5806.0
2017-08-08 12:30:00,104.16,104.18,104.16,104.18,3501.0,90.4939,90.5113,90.4939,90.5113,3501.0
2017-08-08 12:35:00,104.17,104.18,104.1,104.1,5755.0,90.5026,90.5113,90.4418,90.4418,5755.0
2017-08-08 12:40:00,104.1,104.12,104.09,104.09,7792.0,90.4418,90.4592,90.4331,90.4331,7792.0
2017-08-08 12:45:00,104.1,104.1,104.05,104.05,2920.0,90.4418,90.4418,90.3984,90.3984,2920.0
2017-08-08 12:50:00,104.02,104.02,103.95,103.95,3969.0,90.3723,90.3723,90.3115,90.3115,3969.0
2017-08-08 12:55:00,103.95,103.95,103.85,103.91,9087.0,90.3115,90.3115,90.2246,90.2767,9087.0
2017-08-08 13:00:00,103.9,103.91,103.84,103.88,5361.0,90.268,90.2767,90.2159,90.2507,5361.0
2017-08-08 13:05:00,103.87,103.88,103.84,103.85,6010.0,90.242,90.2507,90.2159,90.2246,6010.0
2017-08-08 13:10:00,103.84,103.9,103.82,103.9,3900.0,90.2159,90.268,90.1985,90.268,3900.0
2017-08-08 13:15:00,103.88,103.93,103.88,103.89,6562.0,90.2507,90.2941,90.2507,90.2594,6562.0
2017-08-08 13:20:00,103.89,103.91,103.87,103.88,4814.0,90.2594,90.2767,90.242,90.2507,4814.0
2017-08-08 13:25:00,103.88,103.9,103.78,103.79,5769.0,90.2507,90.268,90.1638,90.1725,5769.0
2017-08-08 13:30:00,103.78,103.91,103.78,103.91,11052.0,90.1638,90.2767,90.1638,90.2767,11052.0
2017-08-08 13:35:00,103.93,103.94,103.9,103.93,4472.0,90.2941,90.3028,90.268,90.2941,4472.0
2017-08-08 13:40:00,103.93,103.98,103.9,103.9,11492.0,90.2941,90.3375,90.268,90.268,11492.0
2017-08-08 13:45:00,103.89,103.93,103.87,103.92,7734.0,90.2594,90.2941,90.242,90.2854,7734.0
2017-08-08 13:50:00,103.95,103.97,103.94,103.95,2285.0,90.3115,90.3289,90.3028,90.3115,2285.0
2017-08-08 13:55:00,103.95,103.95,103.89,103.92,8575.0,90.3115,90.3115,90.2594,90.2854,8575.0
2017-08-08 14:00:00,103.9,103.9,103.77,103.77,5562.0,90.268,90.268,90.1551,90.1551,5562.0
2017-08-08 14:05:00,103.77,103.8,103.75,103.8,5590.0,90.1551,90.1812,90.1377,90.1812,5590.0
2017-08-08 14:10:00,103.8,103.89,103.79,103.84,9399.0,90.1812,90.2594,90.1725,90.2159,9399.0
2017-08-08 14:15:00,103.85,103.86,103.83,103.85,5490.0,90.2246,90.2333,90.2072,90.2246,5490.0
2017-08-08 14:20:00,103.85,103.9,103.84,103.84,5958.0,90.2246,90.268,90.2159,90.2159,5958.0
2017-08-08 14:25:00,103.82,103.83,103.78,103.81,10135.0,90.1985,90.2072,90.1638,90.1899,10135.0
2017-08-08 14:30:00,103.79,103.81,103.78,103.8,6135.0,90.1725,90.1899,90.1638,90.1812,6135.0
2017-08-08 14:35:00,103.8,103.81,103.73,103.76,23031.0,90.1812,90.1899,90.1203,90.1464,23031.0
2017-08-08 14:40:00,103.76,103.78,103.73,103.76,15100.0,90.1464,90.1638,90.1203,90.1464,15100.0
2017-08-08 14:45:00,103.77,103.82,103.77,103.77,13080.0,90.1551,90.1985,90.1551,90.1551,13080.0
2017-08-08 14:50:00,103.77,103.79,103.76,103.78,11354.0,90.1551,90.1725,90.1464,90.1638,11354.0
2017-08-08 14:55:00,103.79,103.79,103.73,103.73,16731.0,90.1725,90.1725,90.1203,90.1203,16731.0
2017-08-08 15:00:00,103.75,103.8,103.74,103.76,14289.0,90.1377,90.1812,90.129,90.1464,14289.0
2017-08-08 15:05:00,103.76,103.78,103.69,103.78,15883.0,90.1464,90.1638,90.0856,90.1638,15883.0
2017-08-08 15:10:00,103.77,103.81,103.76,103.8,27841.0,90.1551,90.1899,90.1464,90.1812,27841.0
2017-08-08 15:15:00,103.79,103.79,103.66,103.67,15214.0,90.1725,90.1725,90.0595,90.0682,15214.0
2017-08-08 15:20:00,103.69,103.74,103.57,103.57,14117.0,90.0856,90.129,89.9813,89.9813,14117.0
2017-08-08 15:25:00,103.57,103.58,103.37,103.51,15102.0,89.9813,89.99,89.8076,89.9292,15102.0
2017-08-08 15:30:00,103.5,103.52,103.3,103.46,35935.0,89.9205,89.9379,89.7468,89.8858,35935.0
2017-08-08 15:35:00,103.44,103.45,103.19,103.42,36184.0,89.8684,89.8771,89.6512,89.851,36184.0
2017-08-08 15:40:00,103.42,103.52,103.41,103.48,27624.0,89.851,89.9379,89.8423,89.9031,27624.0
2017-08-08 15:45:00,103.48,103.49,103.36,103.39,39861.0,89.9031,89.9118,89.7989,89.825,39861.0
2017-08-08 15:50:00,103.4,103.42,103.36,103.36,47687.0,89.8336,89.851,89.7989,89.7989,47687.0
2017-08-08 15:55:00,103.36,103.42,103.32,103.4,62227.0,89.7989,89.851,89.7641,89.8336,62227.0
2017-08-09 09:30:00,103.04,103.1,102.8,103.06,27645.0,89.5209,89.573,89.3124,89.5383,27645.0
2017-08-09 09:35:00,103.09,103.17,102.81,103.03,45464.0,89.5643,89.6338,89.3211,89.5122,45464.0
2017-08-09 09:40:00,103.07,103.32,103.05,103.3,9413.0,89.5469,89.7641,89.5296,89.7468,9413.0
2017-08-09 09:45:00,103.28,103.3,103.17,103.25,15814.0,89.7294,89.7468,89.6338,89.7033,15814.0
2017-08-09 09:50:00,103.29,103.49,103.18,103.48,37091.0,89.7381,89.9118,89.6425,89.9031,37091.0
2017-08-09 09:55:00,103.49,103.66,103.48,103.66,8750.0,89.9118,90.0595,89.9031,90.0595,8750.0
2017-08-09 10:00:00,103.64,103.72,103.45,103.5,46973.0,90.0422,90.1117,89.8771,89.9205,46973.0
2017-08-09 10:05:00,103.5,103.5,103.31,103.4,11198.0,89.9205,89.9205,89.7555,89.8336,11198.0
2017-08-09 10:10:00,103.4,103.65,103.4,103.57,15146.0,89.8336,90.0508,89.8336,89.9813,15146.0
2017-08-09 10:15:00,103.49,103.53,103.29,103.3,13112.0,89.9118,89.9466,89.7381,89.7468,13112.0
2017-08-09 10:20:00,103.3,103.35,103.22,103.34,13415.0,89.7468,89.7902,89.6773,89.7815,13415.0
2017-08-09 10:25:00,103.34,103.46,103.33,103.36,9787.0,89.7815,89.8858,89.7728,89.7989,9787.0
2017-08-09 10:30:00,103.31,103.41,103.25,103.34,16376.0,89.7555,89.8423,89.7033,89.7815,16376.0
2017-08-09 10:35:00,103.35,103.37,103.23,103.25,4167.0,89.7902,89.8076,89.6859,89.7033,4167.0
2017-08-09 10:40:00,103.25,103.28,103.23,103.26,15639.0,89.7033,89.7294,89.6859,89.712,15639.0
2017-08-09 10:45:00,103.26,103.34,103.25,103.28,13275.0,89.712,89.7815,89.7033,89.7294,13275.0
2017-08-09 10:50:00,103.26,103.28,103.21,103.21,11134.0,89.712,89.7294,89.6686,89.6686,11134.0
2017-08-09 10:55:00,103.22,103.33,103.21,103.26,19672.0,89.6773,89.7728,89.6686,89.712,19672.0
2017-08-09 11:00:00,103.27,103.27,103.1,103.25,36825.0,89.7207,89.7207,89.573,89.7033,36825.0
2017-08-09 11:05:00,103.26,103.27,103.09,103.1,9765.0,89.712,89.7207,89.5643,89.573,9765.0
2017-08-09 11:10:00,103.05,103.1,103.03,103.07,6854.0,89.5296,89.573,89.5122,89.5469,6854.0
2017-08-09 11:15:00,103.07,103.07,102.97,103.04,13498.0,89.5469,89.5469,89.4601,89.5209,13498.0
2017-08-09 11:20:00,103.03,103.13,103.03,103.13,6700.0,89.5122,89.5991,89.5122,89.5991,6700.0
2017-08-09 11:25:00,103.11,103.12,103.06,103.1,12015.0,89.5817,89.5904,89.5383,89.573,12015.0
2017-08-09 11:30:00,103.1,103.17,103.04,103.07,10456.0,89.573,89.6338,89.5209,89.5469,10456.0
2017-08-09 11:35:00,103.04,103.07,103.03,103.04,8435.0,89.5209,89.5469,89.5122,89.5209,8435.0
2017-08-09 11:40:00,103.06,103.09,103.0,103.04,9388.0,89.5383,89.5643,89.4861,89.5209,9388.0
2017-08-09 11:45:00,103.03,103.1,103.03,103.08,7422.0,89.5122,89.573,89.5122,89.5556,7422.0
2017-08-09 11:50:00,103.09,103.25,103.04,103.23,19455.0,89.5643,89.7033,89.5209,89.6859,19455.0
2017-08-09 11:55:00,103.23,103.47,103.2,103.4,64348.0,89.6859,89.8945,89.6599,89.8336,64348.0
2017-08-09 12:00:00,103.37,103.39,103.2,103.2,9728.0,89.8076,89.825,89.6599,89.6599,9728.0
2017-08-09 12:05:00,103.21,103.24,103.15,103.2,14231.0,89.6686,89.6946,89.6164,89.6599,14231.0
2017-08-09 12:10:00,103.22,103.28,103.19,103.28,7000.0,89.6773,89.7294,89.6512,89.7294,7000.0
2017-08-09 12:15:00,103.28,103.32,103.27,103.32,4961.0,89.7294,89.7641,89.7207,89.7641,4961.0
2017-08-09 12:20:00,103.33,103.57,103.33,103.5,48409.0,89.7728,89.9813,89.7728,89.9205,48409.0
2017-08-09 12:25:00,103.53,103.59,103.42,103.42,12120.0,89.9466,89.9987,89.851,89.851,12120.0
2017-08-09 12:30:00,103.44,103.58,103.42,103.5,18272.0,89.8684,89.99,89.851,89.9205,18272.0
2017-08-09 12:35:00,103.51,103.75,103.51,103.67,91542.0,89.9292,90.1377,89.9292,90.0682,91542.0
2017-08-09 12:40:00,103.69,103.82,103.62,103.71,11687.0,90.0856,90.1985,90.0248,90.103,11687.0
2017-08-09 12:45:00,103.71,103.71,103.65,103.69,12222.0,90.103,90.103,90.0508,90.0856,12222.0
2017-08-09 12:50:00,103.69,103.74,103.66,103.74,22023.0,90.0856,90.129,90.0595,90.129,22023.0
2017-08-09 12:55:00,103.73,103.74,103.6,103.62,10325.0,90.1203,90.129,90.0074,90.0248,10325.0
2017-08-09 13:00:00,103.61,103.64,103.6,103.63,17855.0,90.0161,90.0422,90.0074,90.0335,17855.0
2017-08-09 13:05:00,103.63,103.7,103.61,103.7,30427.0,90.0335,90.0943,90.0161,90.0943,30427.0
2017-08-09 13:10:00,103.71,103.81,103.7,103.72,11460.0,90.103,90.1899,90.0943,90.1117,11460.0
2017-08-09 13:15:00,103.71,103.73,103.63,103.64,16853.0,90.103,90.1203,90.0335,90.0422,16853.0
2017-08-09 13:20:00,103.64,103.67,103.61,103.62,8451.0,90.0422,90.0682,90.0161,90.0248,8451.0
2017-08-09 13:25:00,103.61,103.67,103.6,103.67,8220.0,90.0161,90.0682,90.0074,90.0682,8220.0
2017-08-09 13:30:00,103.68,103.71,103.68,103.7,6781.0,90.0769,90.103,90.0769,90.0943,6781.0
2017-08-09 13:35:00,103.69,103.77,103.67,103.67,12359.0,90.0856,90.1551,90.0682,90.0682,12359.0
2017-08-09 13:40:00,103.68,103.7,103.61,103.61,7169.0,90.0769,90.0943,90.0161,90.0161,7169.0
2017-08-09 13:45:00,103.61,103.64,103.59,103.61,6775.0,90.0161,90.0422,89.9987,90.0161,6775.0
2017-08-09 13:50:00,103.61,103.63,103.55,103.56,13778.0,90.0161,90.0335,89.964,89.9727,13778.0
2017-08-09 13:55:00,103.55,103.56,103.49,103.52,7639.0,89.964,89.9727,89.9118,89.9379,7639.0
2017-08-09 14:00:00,103.52,103.53,103.41,103.41,15895.0,89.9379,89.9466,89.8423,89.8423,15895.0
2017-08-09 14:05:00,103.41,103.58,103.39,103.52,20881.0,89.8423,89.99,89.825,89.9379,20881.0
2017-08-09 14:10:00,103.48,103.48,103.38,103.38,7717.0,89.9031,89.9031,89.8163,89.8163,7717.0
2017-08-09 14:15:00,103.37,103.37,103.23,103.27,8938.0,89.8076,89.8076,89.6859,89.7207,8938.0
2017-08-09 14:20:00,103.26,103.4,103.25,103.4,11882.0,89.712,89.8336,89.7033,89.8336,11882.0
2017-08-09 14:25:00,103.4,103.44,103.38,103.42,6066.0,89.8336,89.8684,89.8163,89.851,6066.0
2017-08-09 14:30:00,103.4,103.45,103.3,103.3,10750.0,89.8336,89.8771,89.7468,89.7468,10750.0
2017-08-09 14:35:00,103.32,103.36,103.22,103.23,10677.0,89.7641,89.7989,89.6773,89.6859,10677.0
2017-08-09 14:40:00,103.23,103.28,103.22,103.22,5655.0,89.6859,89.7294,89.6773,89.6773,5655.0
2017-08-09 14:45:00,103.23,103.25,103.12,103.17,8646.0,89.6859,89.7033,89.5904,89.6338,8646.0
2017-08-09 14:50:00,103.19,103.22,103.17,103.21,6702.0,89.6512,89.6773,89.6338,89.6686,6702.0
2017-08-09 14:55:00,103.21,103.22,103.16,103.2,6982.0,89.6686,89.6773,89.6251,89.6599,6982.0
2017-08-09 15:00:00,103.18,103.2,103.12,103.13,11035.0,89.6425,89.6599,89.5904,89.5991,11035.0
2017-08-09 15:05:00,103.13,103.14,103.05,103.06,9043.0,89.5991,89.6078,89.5296,89.5383,9043.0
2017-08-09 15:10:00,103.05,103.12,103.05,103.07,56934.0,89.5296,89.5904,89.5296,89.5469,56934.0
2017-08-09 15:15:00,103.07,103.09,103.04,103.08,18488.0,89.5469,89.5643,89.5209,89.5556,18488.0
2017-08-09 15:20:00,103.08,103.13,103.06,103.08,32421.0,89.5556,89.5991,89.5383,89.5556,32421.0
2017-08-09 15:25:00,103.09,103.1,103.03,103.04,21201.0,89.5643,89.573,89.5122,89.5209,21201.0
2017-08-09 15:30:00,103.04,103.09,103.03,103.07,15228.0,89.5209,89.5643,89.5122,89.5469,15228.0
2017-08-09 15:35:00,103.07,103.14,103.03,103.14,50081.0,89.5469,89.6078,89.5122,89.6078,50081.0
2017-08-09 15:40:00,103.13,103.22,103.12,103.14,24805.0,89.5991,89.6773,89.5904,89.6078,24805.0
2017-08-09 15:45:00,103.14,103.36,103.14,103.35,40447.0,89.6078,89.7989,89.6078,89.7902,40447.0
2017-08-09 15:50:00,103.36,103.38,103.34,103.36,35016.0,89.7989,89.8163,89.7815,89.7989,35016.0
2017-08-09 15:55:00,103.35,103.43,103.34,103.37,67875.0,89.7902,89.8597,89.7815,89.8076,67875.0
2017-08-10 09:30:00,102.8,103.12,102.69,102.72,24654.0,89.3124,89.5904,89.2168,89.2429,24654.0
2017-08-10 09:35:00,102.81,102.84,102.72,102.73,6327.0,89.3211,89.3471,89.2429,89.2516,6327.0
2017-08-10 09:40:00,102.72,102.72,102.35,102.64,11166.0,89.2429,89.2429,88.9214,89.1734,11166.0
2017-08-10 09:45:00,102.58,102.7,102.5,102.51,19784.0,89.1212,89.2255,89.0517,89.0604,19784.0
2017-08-10 09:50:00,102.5,102.66,102.45,102.57,15117.0,89.0517,89.1907,89.0083,89.1125,15117.0
2017-08-10 09:55:00,102.53,102.54,102.19,102.19,24150.0,89.0778,89.0865,88.7824,88.7824,24150.0
2017-08-10 10:00:00,102.17,102.31,102.1,102.1,15013.0,88.765,88.8867,88.7042,88.7042,15013.0
2017-08-10 10:05:00,102.13,102.18,101.75,101.84,30744.0,88.7303,88.7737,88.4001,88.4783,30744.0
2017-08-10 10:10:00,101.84,102.01,101.78,101.96,8501.0,88.4783,88.626,88.4262,88.5826,8501.0
2017-08-10 10:15:00,101.99,102.07,101.82,101.9,9410.0,88.6086,88.6781,88.4609,88.5304,9410.0
2017-08-10 10:20:00,101.91,102.0,101.84,101.96,11180.0,88.5391,88.6173,88.4783,88.5826,11180.0
2017-08-10 10:25:00,101.94,102.07,101.89,102.07,17549.0,88.5652,88.6781,88.5218,88.6781,17549.0
2017-08-10 10:30:00,102.08,102.12,101.87,101.94,25901.0,88.6868,88.7216,88.5044,88.5652,25901.0
2017-08-10 10:35:00,101.94,102.07,101.93,102.02,17901.0,88.5652,88.6781,88.5565,88.6347,17901.0
2017-08-10 10:40:00,102.05,102.07,101.98,101.98,13580.0,88.6608,88.6781,88.6,88.6,13580.0
2017-08-10 10:45:00,102.0,102.08,101.96,101.97,28643.0,88.6173,88.6868,88.5826,88.5913,28643.0
2017-08-10 10:50:00,101.99,102.02,101.95,101.98,30883.0,88.6086,88.6347,88.5739,88.6,30883.0
2017-08-10 10:55:00,101.98,102.0,101.95,101.98,42847.0,88.6,88.6173,88.5739,88.6,42847.0
2017-08-10 11:00:00,101.97,102.04,101.96,102.03,16916.0,88.5913,88.6521,88.5826,88.6434,16916.0
2017-08-10 11:05:00,102.04,102.12,101.97,102.0,7976.0,88.6521,88.7216,88.5913,88.6173,7976.0
2017-08-10 11:10:00,101.98,102.05,101.98,102.04,5018.0,88.6,88.6608,88.6,88.6521,5018.0
2017-08-10 11:15:00,102.04,102.04,101.97,102.01,11650.0,88.6521,88.6521,88.5913,88.626,11650.0
2017-08-10 11:20:00,102.01,102.05,101.95,101.96,13204.0,88.626,88.6608,88.5739,88.5826,13204.0
2017-08-10 11:25:00,101.96,102.07,101.95,102.01,10463.0,88.5826,88.6781,88.5739,88.626,10463.0
2017-08-10 11:30:00,102.0,102.15,102.0,102.12,15127.0,88.6173,88.7476,88.6173,88.7216,15127.0
2017-08-10 11:35:00,102.09,102.14,102.04,102.04,8860.0,88.6955,88.739,88.6521,88.6521,8860.0
2017-08-10 11:40:00,102.03,102.04,101.99,102.0,5729.0,88.6434,88.6521,88.6086,88.6173,5729.0
2017-08-10 11:45:00,101.99,102.03,101.97,101.98,7700.0,88.6086,88.6434,88.5913,88.6,7700.0
2017-08-10 11:50:00,102.0,102.01,101.96,101.99,90836.0,88.6173,88.626,88.5826,88.6086,90836.0
2017-08-10 11:55:00,101.98,102.01,101.97,101.99,13510.0,88.6,88.626,88.5913,88.6086,13510.0
2017-08-10 12:00:00,102.0,102.0,101.85,101.96,56130.0,88.6173,88.6173,88.487,88.5826,56130.0
2017-08-10 12:05:00,101.95,102.04,101.93,102.0,20184.0,88.5739,88.6521,88.5565,88.6173,20184.0
2017-08-10 12:10:00,101.99,102.05,101.97,101.98,7018.0,88.6086,88.6608,88.5913,88.6,7018.0
2017-08-10 12:15:00,101.97,102.04,101.93,101.98,21852.0,88.5913,88.6521,88.5565,88.6,21852.0
2017-08-10 12:20:00,101.98,101.98,101.75,101.76,104325.0,88.6,88.6,88.4001,88.4088,104325.0
2017-08-10 12:25:00,101.78,101.84,101.72,101.8,12003.0,88.4262,88.4783,88.3741,88.4436,12003.0
2017-08-10 12:30:00,101.82,101.82,101.61,101.62,12600.0,88.4609,88.4609,88.2785,88.2872,12600.0
2017-08-10 12:35:00,101.64,101.71,101.58,101.61,25341.0,88.3046,88.3654,88.2524,88.2785,25341.0
2017-08-10 12:40:00,101.6,101.7,101.6,101.68,19893.0,88.2698,88.3567,88.2698,88.3393,19893.0
2017-08-10 12:45:00,101.69,101.73,101.65,101.71,15871.0,88.348,88.3828,88.3132,88.3654,15871.0
2017-08-10 12:50:00,101.7,101.77,101.66,101.74,15133.0,88.3567,88.4175,88.3219,88.3914,15133.0
2017-08-10 12:55:00,101.78,101.78,101.65,101.65,9981.0,88.4262,88.4262,88.3132,88.3132,9981.0
2017-08-10 13:00:00,101.68,101.74,101.68,101.73,13172.0,88.3393,88.3914,88.3393,88.3828,13172.0
2017-08-10 13:05:00,101.73,101.73,101.66,101.66,7826.0,88.3828,88.3828,88.3219,88.3219,7826.0
2017-08-10 13:10:00,101.69,101.69,101.64,101.64,4939.0,88.348,88.348,88.3046,88.3046,4939.0
2017-08-10 13:15:00,101.64,101.64,101.55,101.58,6213.0,88.3046,88.3046,88.2264,88.2524,6213.0
2017-08-10 13:20:00,101.57,101.72,101.57,101.71,5552.0,88.2437,88.3741,88.2437,88.3654,5552.0
2017-08-10 13:25:00,101.72,101.85,101.71,101.85,11758.0,88.3741,88.487,88.3654,88.487,11758.0
2017-08-10 13:30:00,101.84,101.84,101.74,101.74,1878.0,88.4783,88.4783,88.3914,88.3914,1878.0
2017-08-10 13:35:00,101.74,101.74,101.65,101.65,6780.0,88.3914,88.3914,88.3132,88.3132,6780.0
2017-08-10 13:40:00,101.67,101.69,101.62,101.65,9773.0,88.3306,88.348,88.2872,88.3132,9773.0
2017-08-10 13:45:00,101.67,101.67,101.58,101.6,5184.0,88.3306,88.3306,88.2524,88.2698,5184.0
2017-08-10 13:50:00,101.61,101.8,101.59,101.8,14452.0,88.2785,88.4436,88.2611,88.4436,14452.0
2017-08-10 13:55:00,101.79,101.81,101.74,101.77,5742.0,88.4349,88.4523,88.3914,88.4175,5742.0
2017-08-10 14:00:00,101.78,101.78,101.6,101.64,16782.0,88.4262,88.4262,88.2698,88.3046,16782.0
2017-08-10 14:05:00,101.65,101.65,101.56,101.61,4300.0,88.3132,88.3132,88.2351,88.2785,4300.0
2017-08-10 14:10:00,101.59,101.75,101.59,101.71,7081.0,88.2611,88.4001,88.2611,88.3654,7081.0
2017-08-10 14:15:00,101.75,101.8,101.69,101.8,8599.0,88.4001,88.4436,88.348,88.4436,8599.0
2017-08-10 14:20:00,101.79,101.89,101.79,101.88,23746.0,88.4349,88.5218,88.4349,88.5131,23746.0
2017-08-10 14:25:00,101.87,101.9,101.8,101.88,84181.0,88.5044,88.5304,88.4436,88.5131,84181.0
2017-08-10 14:30:00,101.88,102.09,101.87,102.04,27933.0,88.5131,88.6955,88.5044,88.6521,27933.0
2017-08-10 14:35:00,102.04,102.04,101.8,101.89,7593.0,88.6521,88.6521,88.4436,88.5218,7593.0
2017-08-10 14:40:00,101.84,101.96,101.83,101.89,11753.0,88.4783,88.5826,88.4696,88.5218,11753.0
2017-08-10 14:45:00,101.91,101.99,101.86,101.96,14655.0,88.5391,88.6086,88.4957,88.5826,14655.0
2017-08-10 14:50:00,101.92,101.99,101.9,101.95,11778.0,88.5478,88.6086,88.5304,88.5739,11778.0
2017-08-10 14:55:00,101.94,102.03,101.91,101.96,15034.0,88.5652,88.6434,88.5391,88.5826,15034.0
2017-08-10 15:00:00,101.95,102.0,101.81,101.85,16243.0,88.5739,88.6173,88.4523,88.487,16243.0
2017-08-10 15:05:00,101.86,101.86,101.76,101.79,11705.0,88.4957,88.4957,88.4088,88.4349,11705.0
2017-08-10 15:10:00,101.79,101.81,101.73,101.76,14358.0,88.4349,88.4523,88.3828,88.4088,14358.0
2017-08-10 15:15:00,101.75,101.75,101.61,101.67,15073.0,88.4001,88.4001,88.2785,88.3306,15073.0
2017-08-10 15:20:00,101.68,101.7,101.64,101.65,17017.0,88.3393,88.3567,88.3046,88.3132,17017.0
2017-08-10 15:25:00,101.6,101.64,101.5,101.54,23281.0,88.2698,88.3046,88.1829,88.2177,23281.0
2017-08-10 15:30:00,101.55,101.6,101.46,101.48,33362.0,88.2264,88.2698,88.1482,88.1656,33362.0
2017-08-10 15:35:00,101.48,101.52,101.39,101.44,29006.0,88.1656,88.2003,88.0874,88.1308,29006.0
2017-08-10 15:40:00,101.44,101.52,101.36,101.38,62455.0,88.1308,88.2003,88.0613,88.0787,62455.0
2017-08-10 15:45:00,101.37,101.38,101.24,101.25,64260.0,88.07,88.0787,87.957,87.9657,64260.0
2017-08-10 15:50:00,101.25,101.36,101.22,101.34,72629.0,87.9657,88.0613,87.9397,88.0439,72629.0
2017-08-10 15:55:00,101.33,101.41,101.29,101.33,94646.0,88.0352,88.1047,88.0005,88.0352,94646.0
2017-08-11 09:30:00,101.56,101.56,101.0,101.01,19682.0,88.2351,88.2351,87.7485,87.7572,19682.0
2017-08-11 09:35:00,100.99,101.23,100.95,101.07,18704.0,87.7398,87.9484,87.7051,87.8093,18704.0
2017-08-11 09:40:00,101.12,101.13,100.79,100.84,19139.0,87.8528,87.8615,87.5661,87.6095,19139.0
2017-08-11 09:45:00,100.84,100.9,100.57,100.8,16067.0,87.6095,87.6617,87.3749,87.5748,16067.0
2017-08-11 09:50:00,100.8,100.95,100.79,100.92,30584.0,87.5748,87.7051,87.5661,87.679,30584.0
2017-08-11 09:55:00,100.92,100.92,100.82,100.86,7193.0,87.679,87.679,87.5921,87.6269,7193.0
2017-08-11 10:00:00,100.88,100.89,100.74,100.75,17337.0,87.6443,87.653,87.5226,87.5313,17337.0
2017-08-11 10:05:00,100.75,101.08,100.74,101.08,27164.0,87.5313,87.818,87.5226,87.818,27164.0
2017-08-11 10:10:00,101.06,101.27,101.06,101.25,11639.0,87.8007,87.9831,87.8007,87.9657,11639.0
2017-08-11 10:15:00,101.24,101.25,101.14,101.14,3517.0,87.957,87.9657,87.8702,87.8702,3517.0
2017-08-11 10:20:00,101.11,101.11,101.04,101.08,7839.0,87.8441,87.8441,87.7833,87.818,7839.0
2017-08-11 10:25:00,101.08,101.15,101.06,101.15,18547.0,87.818,87.8789,87.8007,87.8789,18547.0
2017-08-11 10:30:00,101.14,101.17,101.03,101.07,9668.0,87.8702,87.8962,87.7746,87.8093,9668.0
2017-08-11 10:35:00,101.03,101.09,100.91,100.94,32337.0,87.7746,87.8267,87.6703,87.6964,32337.0
2017-08-11 10:40:00,100.95,101.09,100.94,101.02,9641.0,87.7051,87.8267,87.6964,87.7659,9641.0
2017-08-11 10:45:00,101.0,101.07,100.96,101.0,19302.0,87.7485,87.8093,87.7138,87.7485,19302.0
2017-08-11 10:50:00,100.97,101.06,100.86,100.86,13137.0,87.7225,87.8007,87.6269,87.6269,13137.0
2017-08-11 10:55:00,100.88,100.94,100.88,100.94,7937.0,87.6443,87.6964,87.6443,87.6964,7937.0
2017-08-11 11:00:00,100.95,100.97,100.91,100.94,13700.0,87.7051,87.7225,87.6703,87.6964,13700.0
2017-08-11 11:05:00,100.94,101.0,100.84,100.84,10753.0,87.6964,87.7485,87.6095,87.6095,10753.0
2017-08-11 11:10:00,100.86,100.9,100.84,100.84,7255.0,87.6269,87.6617,87.6095,87.6095,7255.0
2017-08-11 11:15:00,100.84,100.84,100.77,100.8,8750.0,87.6095,87.6095,87.5487,87.5748,8750.0
2017-08-11 11:20:00,100.79,100.8,100.54,100.6,21098.0,87.5661,87.5748,87.3489,87.401,21098.0
2017-08-11 11:25:00,100.6,100.75,100.45,100.54,33579.0,87.401,87.5313,87.2707,87.3489,33579.0
2017-08-11 11:30:00,100.55,100.7,100.54,100.7,9966.0,87.3576,87.4879,87.3489,87.4879,9966.0
2017-08-11 11:35:00,100.71,100.78,100.63,100.73,8198.0,87.4966,87.5574,87.4271,87.514,8198.0
2017-08-11 11:40:00,100.73,100.8,100.71,100.73,12974.0,87.514,87.5748,87.4966,87.514,12974.0
2017-08-11 11:45:00,100.72,100.8,100.71,100.79,46147.0,87.5053,87.5748,87.4966,87.5661,46147.0
2017-08-11 11:50:00,100.78,100.85,100.78,100.85,22452.0,87.5574,87.6182,87.5574,87.6182,22452.0
2017-08-11 11:55:00,100.85,100.85,100.79,100.81,8483.0,87.6182,87.6182,87.5661,87.5835,8483.0
2017-08-11 12:00:00,100.83,100.85,100.81,100.81,6621.0,87.6008,87.6182,87.5835,87.5835,6621.0
2017-08-11 12:05:00,100.8,100.84,100.74,100.78,8840.0,87.5748,87.6095,87.5226,87.5574,8840.0
2017-08-11 12:10:00,100.81,100.9,100.76,100.85,43641.0,87.5835,87.6617,87.54,87.6182,43641.0
2017-08-11 12:15:00,100.85,100.85,100.77,100.77,8437.0,87.6182,87.6182,87.5487,87.5487,8437.0
2017-08-11 12:20:00,100.8,100.82,100.72,100.75,22178.0,87.5748,87.5921,87.5053,87.5313,22178.0
2017-08-11 12:25:00,100.75,100.77,100.66,100.68,10399.0,87.5313,87.5487,87.4531,87.4705,10399.0
2017-08-11 12:30:00,100.71,100.73,100.68,100.68,5200.0,87.4966,87.514,87.4705,87.4705,5200.0
2017-08-11 12:35:00,100.69,100.77,100.69,100.76,3085.0,87.4792,87.5487,87.4792,87.54,3085.0
2017-08-11 12:40:00,100.76,100.82,100.74,100.81,7251.0,87.54,87.5921,87.5226,87.5835,7251.0
2017-08-11 12:45:00,100.82,100.84,100.76,100.77,24278.0,87.5921,87.6095,87.54,87.5487,24278.0
2017-08-11 12:50:00,100.77,100.83,100.72,100.75,32285.0,87.5487,87.6008,87.5053,87.5313,32285.0
2017-08-11 12:55:00,100.72,100.78,100.72,100.75,12800.0,87.5053,87.5574,87.5053,87.5313,12800.0
2017-08-11 13:00:00,100.76,100.76,100.65,100.72,9362.0,87.54,87.54,87.4445,87.5053,9362.0
2017-08-11 13:05:00,100.74,100.79,100.71,100.78,23971.0,87.5226,87.5661,87.4966,87.5574,23971.0
2017-08-11 13:10:00,100.79,100.8,100.72,100.72,16097.0,87.5661,87.5748,87.5053,87.5053,16097.0
2017-08-11 13:15:00,100.72,100.73,100.67,100.67,17367.0,87.5053,87.514,87.4618,87.4618,17367.0
2017-08-11 13:20:00,100.68,100.71,100.66,100.66,8649.0,87.4705,87.4966,87.4531,87.4531,8649.0
2017-08-11 13:25:00,100.66,100.73,100.65,100.72,19515.0,87.4531,87.514,87.4445,87.5053,19515.0
2017-08-11 13:30:00,100.72,100.74,100.69,100.72,13950.0,87.5053,87.5226,87.4792,87.5053,13950.0
2017-08-11 13:35:00,100.72,100.73,100.69,100.73,2795.0,87.5053,87.514,87.4792,87.514,2795.0
2017-08-11 13:40:00,100.74,100.74,100.63,100.66,6658.0,87.5226,87.5226,87.4271,87.4531,6658.0
2017-08-11 13:45:00,100.66,100.72,100.64,100.72,2400.0,87.4531,87.5053,87.4358,87.5053,2400.0
2017-08-11 13:50:00,100.7,100.72,100.7,100.71,5793.0,87.4879,87.5053,87.4879,87.4966,5793.0
2017-08-11 13:55:00,100.71,100.74,100.62,100.7,28584.0,87.4966,87.5226,87.4184,87.4879,28584.0
2017-08-11 14:00:00,100.69,100.69,100.63,100.64,4917.0,87.4792,87.4792,87.4271,87.4358,4917.0
2017-08-11 14:05:00,100.64,100.69,100.62,100.69,10814.0,87.4358,87.4792,87.4184,87.4792,10814.0
2017-08-11 14:10:00,100.67,100.76,100.67,100.75,54455.0,87.4618,87.54,87.4618,87.5313,54455.0
2017-08-11 14:15:00,100.78,100.9,100.78,100.84,12386.0,87.5574,87.6617,87.5574,87.6095,12386.0
2017-08-11 14:20:00,100.86,100.89,100.72,100.75,14941.0,87.6269,87.653,87.5053,87.5313,14941.0
2017-08-11 14:25:00,100.77,100.82,100.71,100.82,25901.0,87.5487,87.5921,87.4966,87.5921,25901.0
2017-08-11 14:30:00,100.83,100.86,100.72,100.78,45325.0,87.6008,87.6269,87.5053,87.5574,45325.0
2017-08-11 14:35:00,100.75,100.76,100.67,100.69,8373.0,87.5313,87.54,87.4618,87.4792,8373.0
2017-08-11 14:40:00,100.74,100.83,100.74,100.77,5194.0,87.5226,87.6008,87.5226,87.5487,5194.0
2017-08-11 14:45:00,100.76,100.8,100.75,100.75,4532.0,87.54,87.5748,87.5313,87.5313,4532.0
2017-08-11 14:50:00,100.74,100.78,100.66,100.66,7643.0,87.5226,87.5574,87.4531,87.4531,7643.0
2017-08-11 14:55:00,100.65,100.72,100.62,100.62,4966.0,87.4445,87.5053,87.4184,87.4184,4966.0
2017-08-11 15:00:00,100.63,100.78,100.63,100.78,6227.0,87.4271,87.5574,87.4271,87.5574,6227.0
2017-08-11 15:05:00,100.75,100.76,100.72,100.73,8439.0,87.5313,87.54,87.5053,87.514,8439.0
2017-08-11 15:10:00,100.72,100.75,100.69,100.69,6658.0,87.5053,87.5313,87.4792,87.4792,6658.0
2017-08-11 15:15:00,100.68,100.73,100.67,100.67,8093.0,87.4705,87.514,87.4618,87.4618,8093.0
2017-08-11 15:20:00,100.69,100.8,100.69,100.78,6762.0,87.4792,87.5748,87.4792,87.5574,6762.0
2017-08-11 15:25:00,100.77,100.8,100.75,100.77,11305.0,87.5487,87.5748,87.5313,87.5487,11305.0
2017-08-11 15:30:00,100.77,100.77,100.68,100.71,12880.0,87.5487,87.5487,87.4705,87.4966,12880.0
2017-08-11 15:35:00,100.72,100.79,100.69,100.79,9129.0,87.5053,87.5661,87.4792,87.5661,9129.0
2017-08-11 15:40:00,100.79,100.8,100.74,100.75,25499.0,87.5661,87.5748,87.5226,87.5313,25499.0
2017-08-11 15:45:00,100.76,100.78,100.74,100.78,62618.0,87.54,87.5574,87.5226,87.5574,62618.0
2017-08-11 15:50:00,100.76,100.79,100.75,100.77,17407.0,87.54,87.5661,87.5313,87.5487,17407.0
2017-08-11 15:55:00,100.79,100.79,100.65,100.72,74953.0,87.5661,87.5661,87.4445,87.5053,74953.0
2017-08-14 09:30:00,101.71,102.19,101.2,102.12,19819.0,88.3654,88.7824,87.9223,88.7216,19819.0
2017-08-14 09:35:00,102.2,102.2,101.67,101.79,9146.0,88.7911,88.7911,88.3306,88.4349,9146.0
2017-08-14 09:40:00,101.86,102.18,101.77,102.1,12353.0,88.4957,88.7737,88.4175,88.7042,12353.0
2017-08-14 09:45:00,102.11,102.5,102.1,102.32,22242.0,88.7129,89.0517,88.7042,88.8953,22242.0
2017-08-14 09:50:00,102.32,102.35,102.15,102.15,6780.0,88.8953,88.9214,88.7476,88.7476,6780.0
2017-08-14 09:55:00,102.15,102.23,102.03,102.03,7627.0,88.7476,88.8172,88.6434,88.6434,7627.0
2017-08-14 10:00:00,102.0,102.1,101.99,102.08,8320.0,88.6173,88.7042,88.6086,88.6868,8320.0
2017-08-14 10:05:00,102.06,102.21,102.04,102.16,7375.0,88.6695,88.7998,88.6521,88.7563,7375.0
2017-08-14 10:10:00,102.17,102.22,102.16,102.19,9974.0,88.765,88.8085,88.7563,88.7824,9974.0
2017-08-14 10:15:00,102.19,102.2,102.07,102.07,12341.0,88.7824,88.7911,88.6781,88.6781,12341.0
2017-08-14 10:20:00,102.1,102.14,102.06,102.06,13450.0,88.7042,88.739,88.6695,88.6695,13450.0
2017-08-14 10:25:00,102.06,102.14,102.06,102.07,18844.0,88.6695,88.739,88.6695,88.6781,18844.0
2017-08-14 10:30:00,102.07,102.13,102.06,102.11,13596.0,88.6781,88.7303,88.6695,88.7129,13596.0
2017-08-14 10:35:00,102.11,102.11,102.04,102.08,10539.0,88.7129,88.7129,88.6521,88.6868,10539.0
2017-08-14 10:40:00,102.09,102.09,101.98,101.99,15483.0,88.6955,88.6955,88.6,88.6086,15483.0
2017-08-14 10:45:00,101.98,102.17,101.98,102.14,21646.0,88.6,88.765,88.6,88.739,21646.0
2017-08-14 10:50:00,102.15,102.36,102.12,102.36,9783.0,88.7476,88.9301,88.7216,88.9301,9783.0
2017-08-14 10:55:00,102.36,102.45,102.36,102.4,15448.0,88.9301,89.0083,88.9301,88.9648,15448.0
2017-08-14 11:00:00,102.38,102.5,102.37,102.48,17767.0,88.9475,89.0517,88.9388,89.0344,17767.0
2017-08-14 11:05:00,102.48,102.53,102.47,102.49,13073.0,89.0344,89.0778,89.0257,89.043,13073.0
2017-08-14 11:10:00,102.5,102.6,102.47,102.49,13271.0,89.0517,89.1386,89.0257,89.043,13271.0
2017-08-14 11:15:00,102.46,102.47,102.42,102.43,6118.0,89.017,89.0257,88.9822,88.9909,6118.0
2017-08-14 11:20:00,102.44,102.5,102.44,102.5,4855.0,88.9996,89.0517,88.9996,89.0517,4855.0
2017-08-14 11:25:00,102.5,102.5,102.47,102.49,11645.0,89.0517,89.0517,89.0257,89.043,11645.0
2017-08-14 11:30:00,102.5,102.5,102.45,102.45,5633.0,89.0517,89.0517,89.0083,89.0083,5633.0
2017-08-14 11:35:00,102.44,102.44,102.37,102.38,6326.0,88.9996,88.9996,88.9388,88.9475,6326.0
2017-08-14 11:40:00,102.38,102.41,102.38,102.38,8467.0,88.9475,88.9735,88.9475,88.9475,8467.0
2017-08-14 11:45:00,102.39,102.55,102.39,102.55,25363.0,88.9562,89.0952,88.9562,89.0952,25363.0
2017-08-14 11:50:00,102.58,102.66,102.53,102.54,14740.0,89.1212,89.1907,89.0778,89.0865,14740.0
2017-08-14 11:55:00,102.54,102.62,102.54,102.61,4312.0,89.0865,89.156,89.0865,89.1473,4312.0
2017-08-14 12:00:00,102.62,102.69,102.6,102.67,10880.0,89.156,89.2168,89.1386,89.1994,10880.0
2017-08-14 12:05:00,102.68,102.73,102.68,102.72,8197.0,89.2081,89.2516,89.2081,89.2429,8197.0
2017-08-14 12:10:00,102.72,102.76,102.58,102.58,22371.0,89.2429,89.2776,89.1212,89.1212,22371.0
2017-08-14 12:15:00,102.58,102.61,102.49,102.58,27509.0,89.1212,89.1473,89.043,89.1212,27509.0
2017-08-14 12:20:00,102.58,102.65,102.58,102.65,3310.0,89.1212,89.182,89.1212,89.182,3310.0
2017-08-14 12:25:00,102.67,102.8,102.65,102.79,13309.0,89.1994,89.3124,89.182,89.3037,13309.0
2017-08-14 12:30:00,102.77,102.78,102.72,102.76,9847.0,89.2863,89.295,89.2429,89.2776,9847.0
2017-08-14 12:35:00,102.75,102.76,102.71,102.75,5145.0,89.2689,89.2776,89.2342,89.2689,5145.0
2017-08-14 12:40:00,102.76,102.76,102.7,102.72,9403.0,89.2776,89.2776,89.2255,89.2429,9403.0
2017-08-14 12:45:00,102.72,102.75,102.72,102.73,8539.0,89.2429,89.2689,89.2429,89.2516,8539.0
2017-08-14 12:50:00,102.73,102.76,102.72,102.76,10946.0,89.2516,89.2776,89.2429,89.2776,10946.0
2017-08-14 12:55:00,102.76,102.76,102.66,102.66,4042.0,89.2776,89.2776,89.1907,89.1907,4042.0
2017-08-14 13:00:00,102.66,102.69,102.62,102.62,4255.0,89.1907,89.2168,89.156,89.156,4255.0
2017-08-14 13:05:00,102.63,102.65,102.57,102.59,5721.0,89.1647,89.182,89.1125,89.1299,5721.0
2017-08-14 13:10:00,102.59,102.62,102.57,102.62,3458.0,89.1299,89.156,89.1125,89.156,3458.0
2017-08-14 13:15:00,102.6,102.64,102.59,102.61,6281.0,89.1386,89.1734,89.1299,89.1473,6281.0
2017-08-14 13:20:00,102.6,102.61,102.6,102.6,2713.0,89.1386,89.1473,89.1386,89.1386,2713.0
2017-08-14 13:25:00,102.62,102.62,102.58,102.58,3108.0,89.156,89.156,89.1212,89.1212,3108.0
2017-08-14 13:30:00,102.57,102.58,102.56,102.58,3357.0,89.1125,89.1212,89.1039,89.1212,3357.0
2017-08-14 13:35:00,102.58,102.61,102.58,102.6,3820.0,89.1212,89.1473,89.1212,89.1386,3820.0
2017-08-14 13:40:00,102.59,102.59,102.55,102.56,3592.0,89.1299,89.1299,89.0952,89.1039,3592.0
2017-08-14 13:45:00,102.55,102.55,102.45,102.48,6382.0,89.0952,89.0952,89.0083,89.0344,6382.0
2017-08-14 13:50:00,102.47,102.49,102.46,102.48,2320.0,89.0257,89.043,89.017,89.0344,2320.0
2017-08-14 13:55:00,102.49,102.57,102.49,102.57,4254.0,89.043,89.1125,89.043,89.1125,4254.0
2017-08-14 14:00:00,102.57,102.62,102.55,102.61,7213.0,89.1125,89.156,89.0952,89.1473,7213.0
2017-08-14 14:05:00,102.62,102.66,102.62,102.62,6391.0,89.156,89.1907,89.156,89.156,6391.0
2017-08-14 14:10:00,102.62,102.62,102.59,102.59,5545.0,89.156,89.156,89.1299,89.1299,5545.0
2017-08-14 14:15:00,102.57,102.61,102.57,102.58,12935.0,89.1125,89.1473,89.1125,89.1212,12935.0
2017-08-14 14:20:00,102.59,102.62,102.57,102.59,8645.0,89.1299,89.156,89.1125,89.1299,8645.0
2017-08-14 14:25:00,102.59,102.59,102.53,102.53,6561.0,89.1299,89.1299,89.0778,89.0778,6561.0
2017-08-14 14:30:00,102.52,102.53,102.46,102.51,8743.0,89.0691,89.0778,89.017,89.0604,8743.0
2017-08-14 14:35:00,102.51,102.58,102.51,102.58,5585.0,89.0604,89.1212,89.0604,89.1212,5585.0
2017-08-14 14:40:00,102.57,102.57,102.54,102.57,6299.0,89.1125,89.1125,89.0865,89.1125,6299.0
2017-08-14 14:45:00,102.55,102.62,102.52,102.6,24806.0,89.0952,89.156,89.0691,89.1386,24806.0
2017-08-14 14:50:00,102.6,102.62,102.53,102.62,16125.0,89.1386,89.156,89.0778,89.156,16125.0
2017-08-14 14:55:00,102.62,102.69,102.61,102.68,9058.0,89.156,89.2168,89.1473,89.2081,9058.0
2017-08-14 15:00:00,102.67,102.71,102.67,102.71,13283.0,89.1994,89.2342,89.1994,89.2342,13283.0
2017-08-14 15:05:00,102.72,102.76,102.72,102.76,10666.0,89.2429,89.2776,89.2429,89.2776,10666.0
2017-08-14 15:10:00,102.76,102.77,102.6,102.63,10960.0,89.2776,89.2863,89.1386,89.1647,10960.0
2017-08-14 15:15:00,102.62,102.62,102.58,102.59,6282.0,89.156,89.156,89.1212,89.1299,6282.0
2017-08-14 15:20:00,102.59,102.63,102.57,102.63,8139.0,89.1299,89.1647,89.1125,89.1647,8139.0
2017-08-14 15:25:00,102.63,102.64,102.6,102.61,10289.0,89.1647,89.1734,89.1386,89.1473,10289.0
2017-08-14 15:30:00,102.62,102.63,102.6,102.61,12565.0,89.156,89.1647,89.1386,89.1473,12565.0
2017-08-14 15:35:00,102.61,102.66,102.6,102.66,12582.0,89.1473,89.1907,89.1386,89.1907,12582.0
2017-08-14 15:40:00,102.65,102.66,102.6,102.6,30833.0,89.182,89.1907,89.1386,89.1386,30833.0
2017-08-14 15:45:00,102.6,102.67,102.6,102.63,30450.0,89.1386,89.1994,89.1386,89.1647,30450.0
2017-08-14 15:50:00,102.63,102.74,102.56,102.69,38533.0,89.1647,89.2602,89.1039,89.2168,38533.0
2017-08-14 15:55:00,102.7,102.72,102.56,102.57,50672.0,89.2255,89.2429,89.1039,89.1125,50672.0
2017-08-15 09:30:00,102.6,103.21,102.6,102.95,25629.0,89.1386,89.6686,89.1386,89.4427,25629.0
2017-08-15 09:35:00,102.93,102.95,102.74,102.84,4260.0,89.4253,89.4427,89.2602,89.3471,4260.0
2017-08-15 09:40:00,102.84,102.85,102.52,102.52,12482.0,89.3471,89.3558,89.0691,89.0691,12482.0
2017-08-15 09:45:00,102.57,102.7,102.52,102.54,16143.0,89.1125,89.2255,89.0691,89.0865,16143.0
2017-08-15 09:50:00,102.54,102.65,102.52,102.59,8771.0,89.0865,89.182,89.0691,89.1299,8771.0
2017-08-15 09:55:00,102.59,102.69,102.55,102.69,9079.0,89.1299,89.2168,89.0952,89.2168,9079.0
2017-08-15 10:00:00,102.69,102.73,102.62,102.62,11844.0,89.2168,89.2516,89.156,89.156,11844.0
2017-08-15 10:05:00,102.62,102.62,102.46,102.46,8300.0,89.156,89.156,89.017,89.017,8300.0
2017-08-15 10:10:00,102.45,102.45,102.35,102.39,8757.0,89.0083,89.0083,88.9214,88.9562,8757.0
2017-08-15 10:15:00,102.39,102.44,102.3,102.36,9753.0,88.9562,88.9996,88.878,88.9301,9753.0
2017-08-15 10:20:00,102.37,102.42,102.25,102.29,16830.0,88.9388,88.9822,88.8345,88.8693,16830.0
2017-08-15 10:25:00,102.32,102.41,102.32,102.4,4981.0,88.8953,88.9735,88.8953,88.9648,4981.0
2017-08-15 10:30:00,102.42,102.54,102.38,102.39,20597.0,88.9822,89.0865,88.9475,88.9562,20597.0
2017-08-15 10:35:00,102.41,102.49,102.41,102.49,8278.0,88.9735,89.043,88.9735,89.043,8278.0
2017-08-15 10:40:00,102.49,102.52,102.45,102.45,12225.0,89.043,89.0691,89.0083,89.0083,12225.0
2017-08-15 10:45:00,102.45,102.55,102.45,102.54,10907.0,89.0083,89.0952,89.0083,89.0865,10907.0
2017-08-15 10:50:00,102.53,102.53,102.48,102.5,6100.0,89.0778,89.0778,89.0344,89.0517,6100.0
2017-08-15 10:55:00,102.52,102.59,102.5,102.5,7856.0,89.0691,89.1299,89.0517,89.0517,7856.0
2017-08-15 11:00:00,102.48,102.54,102.46,102.49,6077.0,89.0344,89.0865,89.017,89.043,6077.0
2017-08-15 11:05:00,102.52,102.61,102.51,102.54,7649.0,89.0691,89.1473,89.0604,89.0865,7649.0
2017-08-15 11:10:00,102.54,102.54,102.42,102.48,6650.0,89.0865,89.0865,88.9822,89.0344,6650.0
2017-08-15 11:15:00,102.48,102.54,102.48,102.52,8636.0,89.0344,89.0865,89.0344,89.0691,8636.0
2017-08-15 11:20:00,102.52,102.57,102.46,102.55,23939.0,89.0691,89.1125,89.017,89.0952,23939.0
2017-08-15 11:25:00,102.54,102.7,102.53,102.68,10908.0,89.0865,89.2255,89.0778,89.2081,10908.0
2017-08-15 11:30:00,102.68,102.84,102.68,102.82,9498.0,89.2081,89.3471,89.2081,89.3297,9498.0
2017-08-15 11:35:00,102.84,102.85,102.82,102.85,8438.0,89.3471,89.3558,89.3297,89.3558,8438.0
2017-08-15 11:40:00,102.85,102.97,102.64,102.7,37059.0,89.3558,89.4601,89.1734,89.2255,37059.0
2017-08-15 11:45:00,102.71,102.72,102.58,102.63,5083.0,89.2342,89.2429,89.1212,89.1647,5083.0
2017-08-15 11:50:00,102.65,102.67,102.6,102.64,3077.0,89.182,89.1994,89.1386,89.1734,3077.0
2017-08-15 11:55:00,102.64,102.71,102.64,102.65,6639.0,89.1734,89.2342,89.1734,89.182,6639.0
2017-08-15 12:00:00,102.65,102.68,102.61,102.68,6186.0,89.182,89.2081,89.1473,89.2081,6186.0
2017-08-15 12:05:00,102.68,102.78,102.64,102.73,6926.0,89.2081,89.295,89.1734,89.2516,6926.0
2017-08-15 12:10:00,102.75,102.77,102.7,102.75,7528.0,89.2689,89.2863,89.2255,89.2689,7528.0
2017-08-15 12:15:00,102.75,102.78,102.74,102.77,4165.0,89.2689,89.295,89.2602,89.2863,4165.0
2017-08-15 12:20:00,102.76,102.77,102.73,102.73,3370.0,89.2776,89.2863,89.2516,89.2516,3370.0
2017-08-15 12:25:00,102.73,102.76,102.69,102.71,5396.0,89.2516,89.2776,89.2168,89.2342,5396.0
2017-08-15 12:30:00,102.71,102.73,102.63,102.71,6921.0,89.2342,89.2516,89.1647,89.2342,6921.0
2017-08-15 12:35:00,102.7,102.72,102.62,102.69,6254.0,89.2255,89.2429,89.156,89.2168,6254.0
2017-08-15 12:40:00,102.7,102.7,102.67,102.68,3952.0,89.2255,89.2255,89.1994,89.2081,3952.0
2017-08-15 12:45:00,102.68,102.69,102.63,102.68,6558.0,89.2081,89.2168,89.1647,89.2081,6558.0
2017-08-15 12:50:00,102.67,102.71,102.67,102.7,4299.0,89.1994,89.2342,89.1994,89.2255,4299.0
2017-08-15 12:55:00,102.7,102.73,102.7,102.72,7581.0,89.2255,89.2516,89.2255,89.2429,7581.0
2017-08-15 13:00:00,102.72,102.72,102.5,102.56,14981.0,89.2429,89.2429,89.0517,89.1039,14981.0
2017-08-15 13:05:00,102.56,102.61,102.56,102.59,9051.0,89.1039,89.1473,89.1039,89.1299,9051.0
2017-08-15 13:10:00,102.6,102.62,102.58,102.59,4651.0,89.1386,89.156,89.1212,89.1299,4651.0
2017-08-15 13:15:00,102.6,102.66,102.6,102.63,6866.0,89.1386,89.1907,89.1386,89.1647,6866.0
2017-08-15 13:20:00,102.62,102.66,102.6,102.64,5883.0,89.156,89.1907,89.1386,89.1734,5883.0
2017-08-15 13:25:00,102.62,102.63,102.55,102.57,7359.0,89.156,89.1647,89.0952,89.1125,7359.0
2017-08-15 13:30:00,102.59,102.64,102.59,102.6,7624.0,89.1299,89.1734,89.1299,89.1386,7624.0
2017-08-15 13:35:00,102.6,102.66,102.6,102.63,4001.0,89.1386,89.1907,89.1386,89.1647,4001.0
2017-08-15 13:40:00,102.65,102.67,102.61,102.62,6961.0,89.182,89.1994,89.1473,89.156,6961.0
2017-08-15 13:45:00,102.62,102.67,102.59,102.67,6720.0,89.156,89.1994,89.1299,89.1994,6720.0
2017-08-15 13:50:00,102.63,102.63,102.58,102.58,2527.0,89.1647,89.1647,89.1212,89.1212,2527.0
2017-08-15 13:55:00,102.58,102.66,102.56,102.62,7900.0,89.1212,89.1907,89.1039,89.156,7900.0
2017-08-15 14:00:00,102.62,102.65,102.59,102.65,4790.0,89.156,89.182,89.1299,89.182,4790.0
2017-08-15 14:05:00,102.66,102.68,102.61,102.65,6240.0,89.1907,89.2081,89.1473,89.182,6240.0
2017-08-15 14:10:00,102.66,102.7,102.64,102.69,5604.0,89.1907,89.2255,89.1734,89.2168,5604.0
2017-08-15 14:15:00,102.69,102.73,102.67,102.71,8018.0,89.2168,89.2516,89.1994,89.2342,8018.0
2017-08-15 14:20:00,102.71,102.76,102.71,102.71,8302.0,89.2342,89.2776,89.2342,89.2342,8302.0
2017-08-15 14:25:00,102.71,102.78,102.7,102.78,18288.0,89.2342,89.295,89.2255,89.295,18288.0
2017-08-15 14:30:00,102.79,102.91,102.67,102.85,25830.0,89.3037,89.4079,89.1994,89.3558,25830.0
2017-08-15 14:35:00,102.85,102.89,102.69,102.7,45199.0,89.3558,89.3906,89.2168,89.2255,45199.0
2017-08-15 14:40:00,102.68,102.71,102.63,102.66,8298.0,89.2081,89.2342,89.1647,89.1907,8298.0
2017-08-15 14:45:00,102.64,102.64,102.59,102.63,3600.0,89.1734,89.1734,89.1299,89.1647,3600.0
2017-08-15 14:50:00,102.63,102.7,102.61,102.69,7129.0,89.1647,89.2255,89.1473,89.2168,7129.0
2017-08-15 14:55:00,102.68,102.72,102.67,102.72,8891.0,89.2081,89.2429,89.1994,89.2429,8891.0
2017-08-15 15:00:00,102.73,102.8,102.73,102.76,10586.0,89.2516,89.3124,89.2516,89.2776,10586.0
2017-08-15 15:05:00,102.77,102.82,102.76,102.8,7858.0,89.2863,89.3297,89.2776,89.3124,7858.0
2017-08-15 15:10:00,102.81,102.88,102.79,102.84,18402.0,89.3211,89.3819,89.3037,89.3471,18402.0
2017-08-15 15:15:00,102.85,102.9,102.85,102.9,10670.0,89.3558,89.3992,89.3558,89.3992,10670.0
2017-08-15 15:20:00,102.91,102.97,102.9,102.95,12200.0,89.4079,89.4601,89.3992,89.4427,12200.0
2017-08-15 15:25:00,102.97,103.02,102.96,103.01,16314.0,89.4601,89.5035,89.4514,89.4948,16314.0
2017-08-15 15:30:00,103.0,103.0,102.95,102.98,21099.0,89.4861,89.4861,89.4427,89.4688,21099.0
2017-08-15 15:35:00,102.98,103.05,102.96,103.04,24170.0,89.4688,89.5296,89.4514,89.5209,24170.0
2017-08-15 15:40:00,103.03,103.06,103.02,103.06,32788.0,89.5122,89.5383,89.5035,89.5383,32788.0
2017-08-15 15:45:00,103.07,103.14,103.06,103.13,49903.0,89.5469,89.6078,89.5383,89.5991,49903.0
2017-08-15 15:50:00,103.12,103.12,103.0,103.03,70695.0,89.5904,89.5904,89.4861,89.5122,70695.0
2017-08-15 15:55:00,103.04,103.04,102.89,102.95,98168.0,89.5209,89.5209,89.3906,89.4427,98168.0
2017-08-16 09:30:00,103.17,103.17,102.73,103.05,19760.0,89.6338,89.6338,89.2516,89.5296,19760.0
2017-08-16 09:35:00,103.14,103.35,103.0,103.33,9756.0,89.6078,89.7902,89.4861,89.7728,9756.0
2017-08-16 09:40:00,103.27,103.39,103.16,103.33,12926.0,89.7207,89.825,89.6251,89.7728,12926.0
2017-08-16 09:45:00,103.3,103.31,103.19,103.23,8295.0,89.7468,89.7555,89.6512,89.6859,8295.0
2017-08-16 09:50:00,103.2,103.27,103.13,103.2,4894.0,89.6599,89.7207,89.5991,89.6599,4894.0
2017-08-16 09:55:00,103.22,103.26,103.16,103.18,14045.0,89.6773,89.712,89.6251,89.6425,14045.0
2017-08-16 10:00:00,103.16,103.16,103.09,103.15,4793.0,89.6251,89.6251,89.5643,89.6164,4793.0
2017-08-16 10:05:00,103.15,103.28,103.13,103.2,13177.0,89.6164,89.7294,89.5991,89.6599,13177.0
2017-08-16 10:10:00,103.18,103.33,103.17,103.33,10030.0,89.6425,89.7728,89.6338,89.7728,10030.0
2017-08-16 10:15:00,103.35,103.39,103.32,103.35,6501.0,89.7902,89.825,89.7641,89.7902,6501.0
2017-08-16 10:20:00,103.32,103.44,103.32,103.4,9080.0,89.7641,89.8684,89.7641,89.8336,9080.0
2017-08-16 10:25:00,103.43,103.5,103.42,103.5,131904.0,89.8597,89.9205,89.851,89.9205,131904.0
2017-08-16 10:30:00,103.5,103.64,103.29,103.35,149337.0,89.9205,90.0422,89.7381,89.7902,149337.0
2017-08-16 10:35:00,103.34,103.56,103.34,103.55,22065.0,89.7815,89.9727,89.7815,89.964,22065.0
2017-08-16 10:40:00,103.55,103.73,103.55,103.64,11778.0,89.964,90.1203,89.964,90.0422,11778.0
2017-08-16 10:45:00,103.62,103.66,103.57,103.63,7534.0,90.0248,90.0595,89.9813,90.0335,7534.0
2017-08-16 10:50:00,103.63,103.73,103.62,103.69,4614.0,90.0335,90.1203,90.0248,90.0856,4614.0
2017-08-16 10:55:00,103.64,103.84,103.64,103.84,6582.0,90.0422,90.2159,90.0422,90.2159,6582.0
2017-08-16 11:00:00,103.84,103.85,103.62,103.62,8161.0,90.2159,90.2246,90.0248,90.0248,8161.0
2017-08-16 11:05:00,103.64,103.67,103.61,103.67,6396.0,90.0422,90.0682,90.0161,90.0682,6396.0
2017-08-16 11:10:00,103.66,103.67,103.59,103.59,5256.0,90.0595,90.0682,89.9987,89.9987,5256.0
2017-08-16 11:15:00,103.57,103.59,103.46,103.5,13255.0,89.9813,89.9987,89.8858,89.9205,13255.0
2017-08-16 11:20:00,103.45,103.52,103.44,103.44,8595.0,89.8771,89.9379,89.8684,89.8684,8595.0
2017-08-16 11:25:00,103.42,103.52,103.39,103.5,11249.0,89.851,89.9379,89.825,89.9205,11249.0
2017-08-16 11:30:00,103.5,103.63,103.48,103.6,20130.0,89.9205,90.0335,89.9031,90.0074,20130.0
2017-08-16 11:35:00,103.62,103.72,103.6,103.68,55612.0,90.0248,90.1117,90.0074,90.0769,55612.0
2017-08-16 11:40:00,103.68,103.7,103.64,103.66,3000.0,90.0769,90.0943,90.0422,90.0595,3000.0
2017-08-16 11:45:00,103.7,103.78,103.7,103.78,5779.0,90.0943,90.1638,90.0943,90.1638,5779.0
2017-08-16 11:50:00,103.78,103.78,103.6,103.73,10217.0,90.1638,90.1638,90.0074,90.1203,10217.0
2017-08-16 11:55:00,103.7,103.7,103.6,103.66,5455.0,90.0943,90.0943,90.0074,90.0595,5455.0
2017-08-16 12:00:00,103.67,103.76,103.67,103.76,5294.0,90.0682,90.1464,90.0682,90.1464,5294.0
2017-08-16 12:05:00,103.78,103.85,103.78,103.85,4813.0,90.1638,90.2246,90.1638,90.2246,4813.0
2017-08-16 12:10:00,103.85,103.88,103.82,103.83,3315.0,90.2246,90.2507,90.1985,90.2072,3315.0
2017-08-16 12:15:00,103.84,103.85,103.82,103.82,5045.0,90.2159,90.2246,90.1985,90.1985,5045.0
2017-08-16 12:20:00,103.82,103.88,103.79,103.8,5264.0,90.1985,90.2507,90.1725,90.1812,5264.0
2017-08-16 12:25:00,103.78,103.83,103.71,103.73,5338.0,90.1638,90.2072,90.103,90.1203,5338.0
2017-08-16 12:30:00,103.75,103.77,103.71,103.74,3092.0,90.1377,90.1551,90.103,90.129,3092.0
2017-08-16 12:35:00,103.76,103.8,103.75,103.8,3400.0,90.1464,90.1812,90.1377,90.1812,3400.0
2017-08-16 12:40:00,103.8,103.85,103.79,103.83,6696.0,90.1812,90.2246,90.1725,90.2072,6696.0
2017-08-16 12:45:00,103.83,103.84,103.79,103.79,3539.0,90.2072,90.2159,90.1725,90.1725,3539.0
2017-08-16 12:50:00,103.76,103.78,103.74,103.78,3626.0,90.1464,90.1638,90.129,90.1638,3626.0
2017-08-16 12:55:00,103.78,103.81,103.73,103.79,4800.0,90.1638,90.1899,90.1203,90.1725,4800.0
2017-08-16 13:00:00,103.8,103.84,103.78,103.79,54622.0,90.1812,90.2159,90.1638,90.1725,54622.0
2017-08-16 13:05:00,103.79,103.83,103.79,103.83,5896.0,90.1725,90.2072,90.1725,90.2072,5896.0
2017-08-16 13:10:00,103.83,103.84,103.62,103.62,6000.0,90.2072,90.2159,90.0248,90.0248,6000.0
2017-08-16 13:15:00,103.62,103.7,103.6,103.7,5700.0,90.0248,90.0943,90.0074,90.0943,5700.0
2017-08-16 13:20:00,103.68,103.77,103.68,103.74,4500.0,90.0769,90.1551,90.0769,90.129,4500.0
2017-08-16 13:25:00,103.72,103.73,103.61,103.71,6036.0,90.1117,90.1203,90.0161,90.103,6036.0
2017-08-16 13:30:00,103.71,103.71,103.64,103.66,4268.0,90.103,90.103,90.0422,90.0595,4268.0
2017-08-16 13:35:00,103.66,103.75,103.64,103.75,4149.0,90.0595,90.1377,90.0422,90.1377,4149.0
2017-08-16 13:40:00,103.75,103.77,103.74,103.76,4200.0,90.1377,90.1551,90.129,90.1464,4200.0
2017-08-16 13:45:00,103.75,103.85,103.75,103.82,5990.0,90.1377,90.2246,90.1377,90.1985,5990.0
2017-08-16 13:50:00,103.83,103.83,103.72,103.72,8315.0,90.2072,90.2072,90.1117,90.1117,8315.0
2017-08-16 13:55:00,103.69,103.7,103.62,103.64,4773.0,90.0856,90.0943,90.0248,90.0422,4773.0
2017-08-16 14:00:00,103.63,103.68,103.62,103.63,5288.0,90.0335,90.0769,90.0248,90.0335,5288.0
2017-08-16 14:05:00,103.63,103.79,103.63,103.78,12091.0,90.0335,90.1725,90.0335,90.1638,12091.0
2017-08-16 14:10:00,103.76,103.78,103.71,103.75,3668.0,90.1464,90.1638,90.103,90.1377,3668.0
2017-08-16 14:15:00,103.75,103.78,103.61,103.63,8281.0,90.1377,90.1638,90.0161,90.0335,8281.0
2017-08-16 14:20:00,103.59,103.68,103.54,103.59,6234.0,89.9987,90.0769,89.9553,89.9987,6234.0
2017-08-16 14:25:00,103.61,103.65,103.61,103.64,3300.0,90.0161,90.0508,90.0161,90.0422,3300.0
2017-08-16 14:30:00,103.63,103.66,103.57,103.65,9841.0,90.0335,90.0595,89.9813,90.0508,9841.0
2017-08-16 14:35:00,103.65,103.72,103.65,103.7,7106.0,90.0508,90.1117,90.0508,90.0943,7106.0
2017-08-16 14:40:00,103.67,103.73,103.66,103.69,4868.0,90.0682,90.1203,90.0595,90.0856,4868.0
2017-08-16 14:45:00,103.69,103.69,103.66,103.68,6820.0,90.0856,90.0856,90.0595,90.0769,6820.0
2017-08-16 14:50:00,103.66,103.69,103.63,103.64,8545.0,90.0595,90.0856,90.0335,90.0422,8545.0
2017-08-16 14:55:00,103.65,103.68,103.64,103.66,3483.0,90.0508,90.0769,90.0422,90.0595,3483.0
2017-08-16 15:00:00,103.67,103.7,103.64,103.64,9759.0,90.0682,90.0943,90.0422,90.0422,9759.0
2017-08-16 15:05:00,103.65,103.67,103.64,103.66,4459.0,90.0508,90.0682,90.0422,90.0595,4459.0
2017-08-16 15:10:00,103.67,103.67,103.64,103.67,3265.0,90.0682,90.0682,90.0422,90.0682,3265.0
2017-08-16 15:15:00,103.67,103.67,103.63,103.63,6177.0,90.0682,90.0682,90.0335,90.0335,6177.0
2017-08-16 15:20:00,103.64,103.64,103.57,103.61,9847.0,90.0422,90.0422,89.9813,90.0161,9847.0
2017-08-16 15:25:00,103.6,103.63,103.6,103.62,6382.0,90.0074,90.0335,90.0074,90.0248,6382.0
2017-08-16 15:30:00,103.61,103.66,103.61,103.64,12953.0,90.0161,90.0595,90.0161,90.0422,12953.0
2017-08-16 15:35:00,103.65,103.65,103.59,103.62,14907.0,90.0508,90.0508,89.9987,90.0248,14907.0
2017-08-16 15:40:00,103.61,103.64,103.61,103.62,21690.0,90.0161,90.0422,90.0161,90.0248,21690.0
2017-08-16 15:45:00,103.61,103.62,103.55,103.6,19297.0,90.0161,90.0248,89.964,90.0074,19297.0
2017-08-16 15:50:00,103.6,103.66,103.59,103.66,37894.0,90.0074,90.0595,89.9987,90.0595,37894.0
2017-08-16 15:55:00,103.65,103.73,103.64,103.71,78717.0,90.0508,90.1203,90.0422,90.103,78717.0
2017-08-17 09:30:00,103.56,103.69,103.5,103.58,12289.0,89.9727,90.0856,89.9205,89.99,12289.0
2017-08-17 09:35:00,103.61,103.75,103.61,103.62,9850.0,90.0161,90.1377,90.0161,90.0248,9850.0
2017-08-17 09:40:00,103.58,103.78,103.56,103.77,3424.0,89.99,90.1638,89.9727,90.1551,3424.0
2017-08-17 09:45:00,103.77,103.93,103.73,103.91,3390.0,90.1551,90.2941,90.1203,90.2767,3390.0
2017-08-17 09:50:00,103.9,103.91,103.8,103.81,2600.0,90.268,90.2767,90.1812,90.1899,2600.0
2017-08-17 09:55:00,103.8,103.8,103.63,103.68,5444.0,90.1812,90.1812,90.0335,90.0769,5444.0
2017-08-17 10:00:00,103.68,103.68,103.48,103.5,13120.0,90.0769,90.0769,89.9031,89.9205,13120.0
2017-08-17 10:05:00,103.49,103.54,103.48,103.53,11389.0,89.9118,89.9553,89.9031,89.9466,11389.0
2017-08-17 10:10:00,103.52,103.73,103.52,103.6,9370.0,89.9379,90.1203,89.9379,90.0074,9370.0
2017-08-17 10:15:00,103.6,103.67,103.5,103.5,3770.0,90.0074,90.0682,89.9205,89.9205,3770.0
2017-08-17 10:20:00,103.5,103.55,103.48,103.55,8984.0,89.9205,89.964,89.9031,89.964,8984.0
2017-08-17 10:25:00,103.55,103.75,103.54,103.67,4853.0,89.964,90.1377,89.9553,90.0682,4853.0
2017-08-17 10:30:00,103.72,103.93,103.69,103.83,6760.0,90.1117,90.2941,90.0856,90.2072,6760.0
2017-08-17 10:35:00,103.82,103.82,103.69,103.71,1500.0,90.1985,90.1985,90.0856,90.103,1500.0
2017-08-17 10:40:00,103.73,103.76,103.65,103.7,3569.0,90.1203,90.1464,90.0508,90.0943,3569.0
2017-08-17 10:45:00,103.7,103.79,103.68,103.73,4981.0,90.0943,90.1725,90.0769,90.1203,4981.0
2017-08-17 10:50:00,103.75,103.76,103.7,103.74,3085.0,90.1377,90.1464,90.0943,90.129,3085.0
2017-08-17 10:55:00,103.77,103.88,103.68,103.68,19479.0,90.1551,90.2507,90.0769,90.0769,19479.0
2017-08-17 11:00:00,103.7,103.84,103.7,103.83,7153.0,90.0943,90.2159,90.0943,90.2072,7153.0
2017-08-17 11:05:00,103.83,103.98,103.83,103.92,9351.0,90.2072,90.3375,90.2072,90.2854,9351.0
2017-08-17 11:10:00,103.93,103.98,103.9,103.93,5443.0,90.2941,90.3375,90.268,90.2941,5443.0
2017-08-17 11:15:00,103.93,103.93,103.81,103.81,5716.0,90.2941,90.2941,90.1899,90.1899,5716.0
2017-08-17 11:20:00,103.83,103.87,103.82,103.83,6340.0,90.2072,90.242,90.1985,90.2072,6340.0
2017-08-17 11:25:00,103.83,103.88,103.79,103.81,4680.0,90.2072,90.2507,90.1725,90.1899,4680.0
2017-08-17 11:30:00,103.81,103.85,103.76,103.76,3548.0,90.1899,90.2246,90.1464,90.1464,3548.0
2017-08-17 11:35:00,103.79,103.82,103.65,103.69,29527.0,90.1725,90.1985,90.0508,90.0856,29527.0
2017-08-17 11:40:00,103.69,103.7,103.6,103.63,5348.0,90.0856,90.0943,90.0074,90.0335,5348.0
2017-08-17 11:45:00,103.61,103.63,103.51,103.53,2847.0,90.0161,90.0335,89.9292,89.9466,2847.0
2017-08-17 11:50:00,103.54,103.56,103.52,103.52,3177.0,89.9553,89.9727,89.9379,89.9379,3177.0
2017-08-17 11:55:00,103.54,103.57,103.54,103.56,33683.0,89.9553,89.9813,89.9553,89.9727,33683.0
2017-08-17 12:00:00,103.56,103.7,103.53,103.6,54358.0,89.9727,90.0943,89.9466,90.0074,54358.0
2017-08-17 12:05:00,103.6,103.62,103.55,103.58,2968.0,90.0074,90.0248,89.964,89.99,2968.0
2017-08-17 12:10:00,103.56,103.56,103.48,103.5,3100.0,89.9727,89.9727,89.9031,89.9205,3100.0
2017-08-17 12:15:00,103.49,103.53,103.47,103.53,7893.0,89.9118,89.9466,89.8945,89.9466,7893.0
2017-08-17 12:20:00,103.54,103.58,103.5,103.56,4559.0,89.9553,89.99,89.9205,89.9727,4559.0
2017-08-17 12:25:00,103.56,103.57,103.49,103.52,2700.0,89.9727,89.9813,89.9118,89.9379,2700.0
2017-08-17 12:30:00,103.54,103.55,103.5,103.51,3254.0,89.9553,89.964,89.9205,89.9292,3254.0
2017-08-17 12:35:00,103.52,103.55,103.5,103.5,2783.0,89.9379,89.964,89.9205,89.9205,2783.0
2017-08-17 12:40:00,103.55,103.55,103.44,103.44,9355.0,89.964,89.964,89.8684,89.8684,9355.0
2017-08-17 12:45:00,103.44,103.5,103.41,103.5,9448.0,89.8684,89.9205,89.8423,89.9205,9448.0
2017-08-17 12:50:00,103.5,103.5,103.39,103.42,6100.0,89.9205,89.9205,89.825,89.851,6100.0
2017-08-17 12:55:00,103.39,103.42,103.23,103.26,17219.0,89.825,89.851,89.6859,89.712,17219.0
2017-08-17 13:00:00,103.25,103.26,103.16,103.23,6342.0,89.7033,89.712,89.6251,89.6859,6342.0
2017-08-17 13:05:00,103.24,103.35,103.22,103.28,6748.0,89.6946,89.7902,89.6773,89.7294,6748.0
2017-08-17 13:10:00,103.27,103.32,103.23,103.29,10186.0,89.7207,89.7641,89.6859,89.7381,10186.0
2017-08-17 13:15:00,103.26,103.33,103.26,103.29,5085.0,89.712,89.7728,89.712,89.7381,5085.0
2017-08-17 13:20:00,103.3,103.32,103.24,103.24,3520.0,89.7468,89.7641,89.6946,89.6946,3520.0
2017-08-17 13:25:00,103.25,103.3,103.24,103.29,5300.0,89.7033,89.7468,89.6946,89.7381,5300.0
2017-08-17 13:30:00,103.29,103.32,103.25,103.32,5100.0,89.7381,89.7641,89.7033,89.7641,5100.0
2017-08-17 13:35:00,103.3,103.34,103.3,103.31,13970.0,89.7468,89.7815,89.7468,89.7555,13970.0
2017-08-17 13:40:00,103.28,103.31,103.24,103.25,4282.0,89.7294,89.7555,89.6946,89.7033,4282.0
2017-08-17 13:45:00,103.26,103.28,103.24,103.25,4625.0,89.712,89.7294,89.6946,89.7033,4625.0
2017-08-17 13:50:00,103.25,103.3,103.18,103.19,10182.0,89.7033,89.7468,89.6425,89.6512,10182.0
2017-08-17 13:55:00,103.24,103.29,103.17,103.22,3323.0,89.6946,89.7381,89.6338,89.6773,3323.0
2017-08-17 14:00:00,103.24,103.28,103.19,103.25,10126.0,89.6946,89.7294,89.6512,89.7033,10126.0
2017-08-17 14:05:00,103.2,103.26,103.19,103.21,6014.0,89.6599,89.712,89.6512,89.6686,6014.0
2017-08-17 14:10:00,103.2,103.24,103.17,103.23,5300.0,89.6599,89.6946,89.6338,89.6859,5300.0
2017-08-17 14:15:00,103.22,103.22,103.06,103.09,14719.0,89.6773,89.6773,89.5383,89.5643,14719.0
2017-08-17 14:20:00,103.08,103.14,103.08,103.13,5049.0,89.5556,89.6078,89.5556,89.5991,5049.0
2017-08-17 14:25:00,103.13,103.25,103.09,103.25,5177.0,89.5991,89.7033,89.5643,89.7033,5177.0
2017-08-17 14:30:00,103.25,103.25,103.16,103.16,11568.0,89.7033,89.7033,89.6251,89.6251,11568.0
2017-08-17 14:35:00,103.16,103.21,103.15,103.16,6947.0,89.6251,89.6686,89.6164,89.6251,6947.0
2017-08-17 14:40:00,103.14,103.19,103.14,103.16,4923.0,89.6078,89.6512,89.6078,89.6251,4923.0
2017-08-17 14:45:00,103.13,103.18,103.11,103.12,7061.0,89.5991,89.6425,89.5817,89.5904,7061.0
2017-08-17 14:50:00,103.14,103.19,103.08,103.16,8916.0,89.6078,89.6512,89.5556,89.6251,8916.0
2017-08-17 14:55:00,103.17,103.23,103.17,103.22,7133.0,89.6338,89.6859,89.6338,89.6773,7133.0
2017-08-17 15:00:00,103.21,103.21,103.13,103.14,9001.0,89.6686,89.6686,89.5991,89.6078,9001.0
2017-08-17 15:05:00,103.13,103.18,103.1,103.14,7459.0,89.5991,89.6425,89.573,89.6078,7459.0
2017-08-17 15:10:00,103.13,103.15,103.01,103.04,5671.0,89.5991,89.6164,89.4948,89.5209,5671.0
2017-08-17 15:15:00,103.03,103.04,102.9,102.98,12745.0,89.5122,89.5209,89.3992,89.4688,12745.0
2017-08-17 15:20:00,102.94,103.0,102.93,102.94,9223.0,89.434,89.4861,89.4253,89.434,9223.0
2017-08-17 15:25:00,102.95,102.98,102.86,102.86,6683.0,89.4427,89.4688,89.3645,89.3645,6683.0
2017-08-17 15:30:00,102.9,103.02,102.87,102.98,15712.0,89.3992,89.5035,89.3732,89.4688,15712.0
2017-08-17 15:35:00,102.98,103.0,102.89,102.9,18157.0,89.4688,89.4861,89.3906,89.3992,18157.0
2017-08-17 15:40:00,102.89,102.91,102.76,102.8,15625.0,89.3906,89.4079,89.2776,89.3124,15625.0
2017-08-17 15:45:00,102.79,102.79,102.69,102.77,25808.0,89.3037,89.3037,89.2168,89.2863,25808.0
2017-08-17 15:50:00,102.77,102.86,102.69,102.85,27869.0,89.2863,89.3645,89.2168,89.3558,27869.0
2017-08-17 15:55:00,102.85,102.86,102.68,102.7,51121.0,89.3558,89.3645,89.2081,89.2255,51121.0
2017-08-18 09:30:00,102.43,102.85,102.21,102.21,72762.0,88.9909,89.3558,88.7998,88.7998,72762.0
2017-08-18 09:35:00,102.17,102.18,101.95,102.02,3533.0,88.765,88.7737,88.5739,88.6347,3533.0
2017-08-18 09:40:00,102.11,102.32,102.11,102.27,2681.0,88.7129,88.8953,88.7129,88.8519,2681.0
2017-08-18 09:45:00,102.2,102.55,102.18,102.52,7325.0,88.7911,89.0952,88.7737,89.0691,7325.0
2017-08-18 09:50:00,102.45,102.47,102.19,102.43,9809.0,89.0083,89.0257,88.7824,88.9909,9809.0
2017-08-18 09:55:00,102.4,102.49,102.28,102.47,8368.0,88.9648,89.043,88.8606,89.0257,8368.0
2017-08-18 10:00:00,102.48,102.55,102.35,102.55,11224.0,89.0344,89.0952,88.9214,89.0952,11224.0
2017-08-18 10:05:00,102.52,102.6,102.51,102.53,106908.0,89.0691,89.1386,89.0604,89.0778,106908.0
2017-08-18 10:10:00,102.52,102.56,102.23,102.33,42343.0,89.0691,89.1039,88.8172,88.904,42343.0
2017-08-18 10:15:00,102.37,102.42,102.26,102.31,65741.0,88.9388,88.9822,88.8432,88.8867,65741.0
2017-08-18 10:20:00,102.33,102.48,102.3,102.47,76856.0,88.904,89.0344,88.878,89.0257,76856.0
2017-08-18 10:25:00,102.48,102.48,102.4,102.46,8150.0,89.0344,89.0344,88.9648,89.017,8150.0
2017-08-18 10:30:00,102.47,102.51,102.37,102.49,40152.0,89.0257,89.0604,88.9388,89.043,40152.0
2017-08-18 10:35:00,102.52,102.58,102.52,102.53,12117.0,89.0691,89.1212,89.0691,89.0778,12117.0
2017-08-18 10:40:00,102.53,102.55,102.41,102.45,5594.0,89.0778,89.0952,88.9735,89.0083,5594.0
2017-08-18 10:45:00,102.43,102.56,102.4,102.49,4100.0,88.9909,89.1039,88.9648,89.043,4100.0
2017-08-18 10:50:00,102.47,102.5,102.4,102.48,5732.0,89.0257,89.0517,88.9648,89.0344,5732.0
2017-08-18 10:55:00,102.47,102.5,102.38,102.44,7900.0,89.0257,89.0517,88.9475,88.9996,7900.0
2017-08-18 11:00:00,102.46,102.52,102.41,102.48,7307.0,89.017,89.0691,88.9735,89.0344,7307.0
2017-08-18 11:05:00,102.46,102.49,102.4,102.46,3432.0,89.017,89.043,88.9648,89.017,3432.0
2017-08-18 11:10:00,102.47,102.5,102.42,102.42,2817.0,89.0257,89.0517,88.9822,88.9822,2817.0
2017-08-18 11:15:00,102.42,102.49,102.41,102.45,46636.0,88.9822,89.043,88.9735,89.0083,46636.0
2017-08-18 11:20:00,102.47,102.48,102.41,102.45,26102.0,89.0257,89.0344,88.9735,89.0083,26102.0
2017-08-18 11:25:00,102.44,102.47,102.41,102.45,24592.0,88.9996,89.0257,88.9735,89.0083,24592.0
2017-08-18 11:30:00,102.45,102.68,102.39,102.68,9283.0,89.0083,89.2081,88.9562,89.2081,9283.0
2017-08-18 11:35:00,102.69,102.69,102.55,102.6,16242.0,89.2168,89.2168,89.0952,89.1386,16242.0
2017-08-18 11:40:00,102.6,102.63,102.55,102.59,9548.0,89.1386,89.1647,89.0952,89.1299,9548.0
2017-08-18 11:45:00,102.6,102.61,102.5,102.59,10882.0,89.1386,89.1473,89.0517,89.1299,10882.0
2017-08-18 11:50:00,102.59,102.61,102.52,102.53,21554.0,89.1299,89.1473,89.0691,89.0778,21554.0
2017-08-18 11:55:00,102.53,102.55,102.51,102.53,3028.0,89.0778,89.0952,89.0604,89.0778,3028.0
2017-08-18 12:00:00,102.54,102.55,102.47,102.47,5223.0,89.0865,89.0952,89.0257,89.0257,5223.0
2017-08-18 12:05:00,102.5,102.51,102.46,102.47,3000.0,89.0517,89.0604,89.017,89.0257,3000.0
2017-08-18 12:10:00,102.46,102.5,102.44,102.44,3355.0,89.017,89.0517,88.9996,88.9996,3355.0
2017-08-18 12:15:00,102.47,102.53,102.44,102.47,32745.0,89.0257,89.0778,88.9996,89.0257,32745.0
2017-08-18 12:20:00,102.47,102.52,102.46,102.46,2564.0,89.0257,89.0691,89.017,89.017,2564.0
2017-08-18 12:25:00,102.49,102.61,102.43,102.56,21940.0,89.043,89.1473,88.9909,89.1039,21940.0
2017-08-18 12:30:00,102.56,102.59,102.52,102.56,13638.0,89.1039,89.1299,89.0691,89.1039,13638.0
2017-08-18 12:35:00,102.54,102.56,102.5,102.5,21587.0,89.0865,89.1039,89.0517,89.0517,21587.0
2017-08-18 12:40:00,102.5,102.71,102.5,102.61,80204.0,89.0517,89.2342,89.0517,89.1473,80204.0
2017-08-18 12:45:00,102.66,102.69,102.49,102.55,29517.0,89.1907,89.2168,89.043,89.0952,29517.0
2017-08-18 12:50:00,102.54,102.56,102.5,102.54,12753.0,89.0865,89.1039,89.0517,89.0865,12753.0
2017-08-18 12:55:00,102.54,102.55,102.45,102.49,5402.0,89.0865,89.0952,89.0083,89.043,5402.0
2017-08-18 13:00:00,102.45,102.51,102.37,102.38,6669.0,89.0083,89.0604,88.9388,88.9475,6669.0
2017-08-18 13:05:00,102.38,102.4,102.3,102.35,9545.0,88.9475,88.9648,88.878,88.9214,9545.0
2017-08-18 13:10:00,102.34,102.38,102.32,102.36,11632.0,88.9127,88.9475,88.8953,88.9301,11632.0
2017-08-18 13:15:00,102.36,102.51,102.31,102.42,32445.0,88.9301,89.0604,88.8867,88.9822,32445.0
2017-08-18 13:20:00,102.42,102.42,102.34,102.38,6896.0,88.9822,88.9822,88.9127,88.9475,6896.0
2017-08-18 13:25:00,102.38,102.4,102.36,102.37,5806.0,88.9475,88.9648,88.9301,88.9388,5806.0
2017-08-18 13:30:00,102.37,102.5,102.37,102.46,8941.0,88.9388,89.0517,88.9388,89.017,8941.0
2017-08-18 13:35:00,102.44,102.47,102.37,102.42,7426.0,88.9996,89.0257,88.9388,88.9822,7426.0
2017-08-18 13:40:00,102.44,102.49,102.39,102.42,5326.0,88.9996,89.043,88.9562,88.9822,5326.0
2017-08-18 13:45:00,102.41,102.48,102.41,102.44,3987.0,88.9735,89.0344,88.9735,88.9996,3987.0
2017-08-18 13:50:00,102.46,102.48,102.44,102.46,5306.0,89.017,89.0344,88.9996,89.017,5306.0
2017-08-18 13:55:00,102.47,102.49,102.41,102.41,6353.0,89.0257,89.043,88.9735,88.9735,6353.0
2017-08-18 14:00:00,102.41,102.44,102.39,102.44,6386.0,88.9735,88.9996,88.9562,88.9996,6386.0
2017-08-18 14:05:00,102.44,102.46,102.4,102.45,8851.0,88.9996,89.017,88.9648,89.0083,8851.0
2017-08-18 14:10:00,102.45,102.46,102.43,102.43,8477.0,89.0083,89.017,88.9909,88.9909,8477.0
2017-08-18 14:15:00,102.42,102.44,102.41,102.44,3485.0,88.9822,88.9996,88.9735,88.9996,3485.0
2017-08-18 14:20:00,102.43,102.45,102.42,102.44,3689.0,88.9909,89.0083,88.9822,88.9996,3689.0
2017-08-18 14:25:00,102.45,102.46,102.42,102.44,10950.0,89.0083,89.017,88.9822,88.9996,10950.0
2017-08-18 14:30:00,102.41,102.45,102.38,102.44,8349.0,88.9735,89.0083,88.9475,88.9996,8349.0
2017-08-18 14:35:00,102.44,102.46,102.4,102.42,21738.0,88.9996,89.017,88.9648,88.9822,21738.0
2017-08-18 14:40:00,102.42,102.62,102.41,102.55,14756.0,88.9822,89.156,88.9735,89.0952,14756.0
2017-08-18 14:45:00,102.55,102.56,102.52,102.55,7335.0,89.0952,89.1039,89.0691,89.0952,7335.0
2017-08-18 14:50:00,102.55,102.55,102.5,102.5,8882.0,89.0952,89.0952,89.0517,89.0517,8882.0
2017-08-18 14:55:00,102.5,102.51,102.48,102.48,9738.0,89.0517,89.0604,89.0344,89.0344,9738.0
2017-08-18 15:00:00,102.48,102.49,102.45,102.45,7148.0,89.0344,89.043,89.0083,89.0083,7148.0
2017-08-18 15:05:00,102.45,102.5,102.45,102.45,24327.0,89.0083,89.0517,89.0083,89.0083,24327.0
2017-08-18 15:10:00,102.45,102.46,102.38,102.39,9832.0,89.0083,89.017,88.9475,88.9562,9832.0
2017-08-18 15:15:00,102.39,102.4,102.35,102.39,6315.0,88.9562,88.9648,88.9214,88.9562,6315.0
2017-08-18 15:20:00,102.4,102.41,102.33,102.4,16227.0,88.9648,88.9735,88.904,88.9648,16227.0
2017-08-18 15:25:00,102.4,102.43,102.36,102.37,15521.0,88.9648,88.9909,88.9301,88.9388,15521.0
2017-08-18 15:30:00,102.37,102.39,102.35,102.38,12628.0,88.9388,88.9562,88.9214,88.9475,12628.0
2017-08-18 15:35:00,102.37,102.4,102.34,102.35,33808.0,88.9388,88.9648,88.9127,88.9214,33808.0
2017-08-18 15:40:00,102.33,102.42,102.33,102.39,16691.0,88.904,88.9822,88.904,88.9562,16691.0
2017-08-18 15:45:00,102.39,102.42,102.31,102.31,27878.0,88.9562,88.9822,88.8867,88.8867,27878.0
2017-08-18 15:50:00,102.31,102.35,102.26,102.34,24154.0,88.8867,88.9214,88.8432,88.9127,24154.0
2017-08-18 15:55:00,102.33,102.33,101.99,102.09,156458.0,88.904,88.904,88.6086,88.6955,156458.0
2017-08-21 09:30:00,101.97,102.15,101.97,102.12,11995.0,88.5913,88.7476,88.5913,88.7216,11995.0
2017-08-21 09:35:00,102.09,102.35,102.08,102.2,14844.0,88.6955,88.9214,88.6868,88.7911,14844.0
2017-08-21 09:40:00,102.26,102.3,102.03,102.03,4039.0,88.8432,88.878,88.6434,88.6434,4039.0
2017-08-21 09:45:00,101.97,102.16,101.96,102.12,6600.0,88.5913,88.7563,88.5826,88.7216,6600.0
2017-08-21 09:50:00,102.12,102.14,101.98,101.98,5600.0,88.7216,88.739,88.6,88.6,5600.0
2017-08-21 09:55:00,102.08,102.09,101.89,101.97,6456.0,88.6868,88.6955,88.5218,88.5913,6456.0
2017-08-21 10:00:00,101.96,101.97,101.72,101.75,15874.0,88.5826,88.5913,88.3741,88.4001,15874.0
2017-08-21 10:05:00,101.79,101.97,101.78,101.94,7815.0,88.4349,88.5913,88.4262,88.5652,7815.0
2017-08-21 10:10:00,101.96,102.04,101.94,101.97,5201.0,88.5826,88.6521,88.5652,88.5913,5201.0
2017-08-21 10:15:00,101.98,102.0,101.93,101.93,6467.0,88.6,88.6173,88.5565,88.5565,6467.0
2017-08-21 10:20:00,101.91,101.91,101.75,101.77,5596.0,88.5391,88.5391,88.4001,88.4175,5596.0
2017-08-21 10:25:00,101.76,102.05,101.76,102.05,7514.0,88.4088,88.6608,88.4088,88.6608,7514.0
2017-08-21 10:30:00,102.01,102.07,101.95,102.0,8340.0,88.626,88.6781,88.5739,88.6173,8340.0
2017-08-21 10:35:00,101.99,102.02,101.94,101.95,12620.0,88.6086,88.6347,88.5652,88.5739,12620.0
2017-08-21 10:40:00,101.95,102.04,101.94,101.99,4200.0,88.5739,88.6521,88.5652,88.6086,4200.0
2017-08-21 10:45:00,102.03,102.08,102.0,102.05,12475.0,88.6434,88.6868,88.6173,88.6608,12475.0
2017-08-21 10:50:00,102.07,102.16,102.06,102.15,12478.0,88.6781,88.7563,88.6695,88.7476,12478.0
2017-08-21 10:55:00,102.15,102.18,102.03,102.06,9793.0,88.7476,88.7737,88.6434,88.6695,9793.0
2017-08-21 11:00:00,102.09,102.09,102.02,102.04,4749.0,88.6955,88.6955,88.6347,88.6521,4749.0
2017-08-21 11:05:00,102.04,102.15,102.02,102.12,6417.0,88.6521,88.7476,88.6347,88.7216,6417.0
2017-08-21 11:10:00,102.11,102.29,102.11,102.29,10128.0,88.7129,88.8693,88.7129,88.8693,10128.0
2017-08-21 11:15:00,102.23,102.27,102.19,102.22,7006.0,88.8172,88.8519,88.7824,88.8085,7006.0
2017-08-21 11:20:00,102.22,102.22,102.08,102.08,4300.0,88.8085,88.8085,88.6868,88.6868,4300.0
2017-08-21 11:25:00,102.13,102.21,102.12,102.12,8870.0,88.7303,88.7998,88.7216,88.7216,8870.0
2017-08-21 11:30:00,102.12,102.22,102.12,102.2,5144.0,88.7216,88.8085,88.7216,88.7911,5144.0
2017-08-21 11:35:00,102.19,102.2,102.15,102.2,6541.0,88.7824,88.7911,88.7476,88.7911,6541.0
2017-08-21 11:40:00,102.21,102.24,102.13,102.13,4950.0,88.7998,88.8258,88.7303,88.7303,4950.0
2017-08-21 11:45:00,102.16,102.25,102.15,102.2,5624.0,88.7563,88.8345,88.7476,88.7911,5624.0
2017-08-21 11:50:00,102.22,102.27,102.2,102.25,6607.0,88.8085,88.8519,88.7911,88.8345,6607.0
2017-08-21 11:55:00,102.27,102.27,102.19,102.2,10906.0,88.8519,88.8519,88.7824,88.7911,10906.0
2017-08-21 12:00:00,102.22,102.27,102.21,102.23,7722.0,88.8085,88.8519,88.7998,88.8172,7722.0
2017-08-21 12:05:00,102.23,102.27,102.21,102.25,10374.0,88.8172,88.8519,88.7998,88.8345,10374.0
2017-08-21 12:10:00,102.24,102.26,102.21,102.22,9412.0,88.8258,88.8432,88.7998,88.8085,9412.0
2017-08-21 12:15:00,102.24,102.26,102.22,102.24,8804.0,88.8258,88.8432,88.8085,88.8258,8804.0
2017-08-21 12:20:00,102.23,102.27,102.21,102.25,12690.0,88.8172,88.8519,88.7998,88.8345,12690.0
2017-08-21 12:25:00,102.25,102.42,102.25,102.42,18172.0,88.8345,88.9822,88.8345,88.9822,18172.0
2017-08-21 12:30:00,102.4,102.45,102.39,102.45,4776.0,88.9648,89.0083,88.9562,89.0083,4776.0
2017-08-21 12:35:00,102.44,102.44,102.37,102.39,23738.0,88.9996,88.9996,88.9388,88.9562,23738.0
2017-08-21 12:40:00,102.4,102.4,102.37,102.37,2200.0,88.9648,88.9648,88.9388,88.9388,2200.0
2017-08-21 12:45:00,102.39,102.45,102.37,102.43,11708.0,88.9562,89.0083,88.9388,88.9909,11708.0
2017-08-21 12:50:00,102.43,102.45,102.34,102.34,12362.0,88.9909,89.0083,88.9127,88.9127,12362.0
2017-08-21 12:55:00,102.34,102.37,102.32,102.36,5350.0,88.9127,88.9388,88.8953,88.9301,5350.0
2017-08-21 13:00:00,102.36,102.44,102.36,102.43,10297.0,88.9301,88.9996,88.9301,88.9909,10297.0
2017-08-21 13:05:00,102.44,102.45,102.4,102.42,10290.0,88.9996,89.0083,88.9648,88.9822,10290.0
2017-08-21 13:10:00,102.43,102.44,102.41,102.41,20977.0,88.9909,88.9996,88.9735,88.9735,20977.0
2017-08-21 13:15:00,102.41,102.52,102.41,102.51,7303.0,88.9735,89.0691,88.9735,89.0604,7303.0
2017-08-21 13:20:00,102.51,102.52,102.49,102.51,5773.0,89.0604,89.0691,89.043,89.0604,5773.0
2017-08-21 13:25:00,102.51,102.53,102.49,102.51,8708.0,89.0604,89.0778,89.043,89.0604,8708.0
2017-08-21 13:30:00,102.51,102.52,102.48,102.49,6668.0,89.0604,89.0691,89.0344,89.043,6668.0
2017-08-21 13:35:00,102.48,102.48,102.42,102.45,11962.0,89.0344,89.0344,88.9822,89.0083,11962.0
2017-08-21 13:40:00,102.46,102.46,102.41,102.46,17402.0,89.017,89.017,88.9735,89.017,17402.0
2017-08-21 13:45:00,102.45,102.52,102.44,102.49,26555.0,89.0083,89.0691,88.9996,89.043,26555.0
2017-08-21 13:50:00,102.48,102.5,102.46,102.46,5722.0,89.0344,89.0517,89.017,89.017,5722.0
2017-08-21 13:55:00,102.46,102.46,102.41,102.43,8096.0,89.017,89.017,88.9735,88.9909,8096.0
2017-08-21 14:00:00,102.43,102.44,102.37,102.4,26182.0,88.9909,88.9996,88.9388,88.9648,26182.0
2017-08-21 14:05:00,102.4,102.42,102.37,102.41,11617.0,88.9648,88.9822,88.9388,88.9735,11617.0
2017-08-21 14:10:00,102.41,102.45,102.37,102.37,10771.0,88.9735,89.0083,88.9388,88.9388,10771.0
2017-08-21 14:15:00,102.38,102.38,102.35,102.37,16059.0,88.9475,88.9475,88.9214,88.9388,16059.0
2017-08-21 14:20:00,102.36,102.39,102.35,102.37,14910.0,88.9301,88.9562,88.9214,88.9388,14910.0
2017-08-21 14:25:00,102.37,102.38,102.35,102.37,14231.0,88.9388,88.9475,88.9214,88.9388,14231.0
2017-08-21 14:30:00,102.37,102.4,102.35,102.37,12434.0,88.9388,88.9648,88.9214,88.9388,12434.0
2017-08-21 14:35:00,102.37,102.38,102.33,102.34,11904.0,88.9388,88.9475,88.904,88.9127,11904.0
2017-08-21 14:40:00,102.34,102.4,102.29,102.4,24192.0,88.9127,88.9648,88.8693,88.9648,24192.0
2017-08-21 14:45:00,102.4,102.44,102.37,102.38,22726.0,88.9648,88.9996,88.9388,88.9475,22726.0
2017-08-21 14:50:00,102.38,102.41,102.38,102.39,6383.0,88.9475,88.9735,88.9475,88.9562,6383.0
2017-08-21 14:55:00,102.4,102.42,102.38,102.4,14535.0,88.9648,88.9822,88.9475,88.9648,14535.0
2017-08-21 15:00:00,102.4,102.42,102.36,102.39,12693.0,88.9648,88.9822,88.9301,88.9562,12693.0
2017-08-21 15:05:00,102.39,102.39,102.35,102.37,16842.0,88.9562,88.9562,88.9214,88.9388,16842.0
2017-08-21 15:10:00,102.37,102.37,102.33,102.35,20437.0,88.9388,88.9388,88.904,88.9214,20437.0
2017-08-21 15:15:00,102.35,102.38,102.34,102.36,19276.0,88.9214,88.9475,88.9127,88.9301,19276.0
2017-08-21 15:20:00,102.36,102.51,102.35,102.47,10590.0,88.9301,89.0604,88.9214,89.0257,10590.0
2017-08-21 15:25:00,102.47,102.48,102.45,102.48,15538.0,89.0257,89.0344,89.0083,89.0344,15538.0
2017-08-21 15:30:00,102.47,102.51,102.44,102.46,16495.0,89.0257,89.0604,88.9996,89.017,16495.0
2017-08-21 15:35:00,102.47,102.51,102.47,102.51,11972.0,89.0257,89.0604,89.0257,89.0604,11972.0
2017-08-21 15:40:00,102.51,102.53,102.45,102.47,24936.0,89.0604,89.0778,89.0083,89.0257,24936.0
2017-08-21 15:45:00,102.46,102.5,102.39,102.39,25645.0,89.017,89.0517,88.9562,88.9562,25645.0
2017-08-21 15:50:00,102.4,102.42,102.39,102.41,40316.0,88.9648,88.9822,88.9562,88.9735,40316.0
2017-08-21 15:55:00,102.4,102.43,102.36,102.37,78051.0,88.9648,88.9909,88.9301,88.9388,78051.0
2017-08-22 09:30:00,102.66,103.05,102.37,103.02,15295.0,89.1907,89.5296,88.9388,89.5035,15295.0
2017-08-22 09:35:00,102.9,103.49,102.9,103.38,5200.0,89.3992,89.9118,89.3992,89.8163,5200.0
2017-08-22 09:40:00,103.35,103.35,103.19,103.19,2390.0,89.7902,89.7902,89.6512,89.6512,2390.0
2017-08-22 09:45:00,103.19,103.22,103.11,103.11,2777.0,89.6512,89.6773,89.5817,89.5817,2777.0
2017-08-22 09:50:00,103.13,103.22,103.13,103.19,1505.0,89.5991,89.6773,89.5991,89.6512,1505.0
2017-08-22 09:55:00,103.2,103.24,103.16,103.2,21839.0,89.6599,89.6946,89.6251,89.6599,21839.0
2017-08-22 10:00:00,103.2,103.28,103.2,103.22,3412.0,89.6599,89.7294,89.6599,89.6773,3412.0
2017-08-22 10:05:00,103.22,103.28,103.19,103.27,4800.0,89.6773,89.7294,89.6512,89.7207,4800.0
2017-08-22 10:10:00,103.28,103.39,103.25,103.33,7823.0,89.7294,89.825,89.7033,89.7728,7823.0
2017-08-22 10:15:00,103.32,103.36,103.29,103.29,8986.0,89.7641,89.7989,89.7381,89.7381,8986.0
2017-08-22 10:20:00,103.32,103.32,103.23,103.23,3272.0,89.7641,89.7641,89.6859,89.6859,3272.0
2017-08-22 10:25:00,103.23,103.37,103.22,103.37,12220.0,89.6859,89.8076,89.6773,89.8076,12220.0
2017-08-22 10:30:00,103.35,103.38,103.3,103.38,4660.0,89.7902,89.8163,89.7468,89.8163,4660.0
2017-08-22 10:35:00,103.35,103.38,103.31,103.38,4560.0,89.7902,89.8163,89.7555,89.8163,4560.0
2017-08-22 10:40:00,103.37,103.6,103.3,103.57,23094.0,89.8076,90.0074,89.7468,89.9813,23094.0
2017-08-22 10:45:00,103.59,103.6,103.41,103.45,10168.0,89.9987,90.0074,89.8423,89.8771,10168.0
2017-08-22 10:50:00,103.45,103.57,103.45,103.55,4614.0,89.8771,89.9813,89.8771,89.964,4614.0
2017-08-22 10:55:00,103.56,103.58,103.53,103.56,4599.0,89.9727,89.99,89.9466,89.9727,4599.0
2017-08-22 11:00:00,103.57,103.58,103.49,103.49,5350.0,89.9813,89.99,89.9118,89.9118,5350.0
2017-08-22 11:05:00,103.46,103.5,103.46,103.49,2458.0,89.8858,89.9205,89.8858,89.9118,2458.0
2017-08-22 11:10:00,103.49,103.49,103.39,103.47,2630.0,89.9118,89.9118,89.825,89.8945,2630.0
2017-08-22 11:15:00,103.44,103.5,103.43,103.47,4370.0,89.8684,89.9205,89.8597,89.8945,4370.0
2017-08-22 11:20:00,103.47,103.53,103.42,103.53,5465.0,89.8945,89.9466,89.851,89.9466,5465.0
2017-08-22 11:25:00,103.54,103.64,103.54,103.64,5500.0,89.9553,90.0422,89.9553,90.0422,5500.0
2017-08-22 11:30:00,103.65,103.81,103.65,103.77,5907.0,90.0508,90.1899,90.0508,90.1551,5907.0
2017-08-22 11:35:00,103.81,103.84,103.75,103.79,7786.0,90.1899,90.2159,90.1377,90.1725,7786.0
2017-08-22 11:40:00,103.81,103.89,103.76,103.76,7384.0,90.1899,90.2594,90.1464,90.1464,7384.0
2017-08-22 11:45:00,103.76,103.86,103.75,103.82,6497.0,90.1464,90.2333,90.1377,90.1985,6497.0
2017-08-22 11:50:00,103.83,103.9,103.83,103.85,4558.0,90.2072,90.268,90.2072,90.2246,4558.0
2017-08-22 11:55:00,103.83,103.86,103.77,103.77,10497.0,90.2072,90.2333,90.1551,90.1551,10497.0
2017-08-22 12:00:00,103.78,103.87,103.78,103.8,7153.0,90.1638,90.242,90.1638,90.1812,7153.0
2017-08-22 12:05:00,103.8,103.83,103.74,103.81,3826.0,90.1812,90.2072,90.129,90.1899,3826.0
2017-08-22 12:10:00,103.82,103.83,103.75,103.82,5081.0,90.1985,90.2072,90.1377,90.1985,5081.0
2017-08-22 12:15:00,103.85,103.86,103.82,103.83,4391.0,90.2246,90.2333,90.1985,90.2072,4391.0
2017-08-22 12:20:00,103.83,103.83,103.81,103.81,2054.0,90.2072,90.2072,90.1899,90.1899,2054.0
2017-08-22 12:25:00,103.81,103.94,103.78,103.92,14283.0,90.1899,90.3028,90.1638,90.2854,14283.0
2017-08-22 12:30:00,103.92,103.92,103.86,103.89,3477.0,90.2854,90.2854,90.2333,90.2594,3477.0
2017-08-22 12:35:00,103.9,103.93,103.89,103.9,4140.0,90.268,90.2941,90.2594,90.268,4140.0
2017-08-22 12:40:00,103.91,103.96,103.86,103.95,88619.0,90.2767,90.3202,90.2333,90.3115,88619.0
2017-08-22 12:45:00,103.94,103.97,103.92,103.97,2802.0,90.3028,90.3289,90.2854,90.3289,2802.0
2017-08-22 12:50:00,103.97,104.0,103.96,103.98,4800.0,90.3289,90.3549,90.3202,90.3375,4800.0
2017-08-22 12:55:00,103.99,104.02,103.97,104.02,3900.0,90.3462,90.3723,90.3289,90.3723,3900.0
2017-08-22 13:00:00,104.01,104.03,103.99,104.01,5552.0,90.3636,90.381,90.3462,90.3636,5552.0
2017-08-22 13:05:00,104.01,104.01,103.83,103.86,7446.0,90.3636,90.3636,90.2072,90.2333,7446.0
2017-08-22 13:10:00,103.88,103.88,103.8,103.83,3691.0,90.2507,90.2507,90.1812,90.2072,3691.0
2017-08-22 13:15:00,103.84,103.84,103.71,103.75,8000.0,90.2159,90.2159,90.103,90.1377,8000.0
2017-08-22 13:20:00,103.75,103.84,103.75,103.84,4691.0,90.1377,90.2159,90.1377,90.2159,4691.0
2017-08-22 13:25:00,103.84,103.86,103.83,103.86,2550.0,90.2159,90.2333,90.2072,90.2333,2550.0
2017-08-22 13:30:00,103.88,103.93,103.87,103.92,4531.0,90.2507,90.2941,90.242,90.2854,4531.0
2017-08-22 13:35:00,103.9,103.96,103.88,103.89,4171.0,90.268,90.3202,90.2507,90.2594,4171.0
2017-08-22 13:40:00,103.89,103.91,103.86,103.86,3871.0,90.2594,90.2767,90.2333,90.2333,3871.0
2017-08-22 13:45:00,103.86,103.97,103.85,103.97,4492.0,90.2333,90.3289,90.2246,90.3289,4492.0
2017-08-22 13:50:00,103.96,103.97,103.89,103.9,5361.0,90.3202,90.3289,90.2594,90.268,5361.0
2017-08-22 13:55:00,103.9,103.99,103.88,103.99,10213.0,90.268,90.3462,90.2507,90.3462,10213.0
2017-08-22 14:00:00,103.99,104.08,103.99,104.02,8608.0,90.3462,90.4244,90.3462,90.3723,8608.0
2017-08-22 14:05:00,104.02,104.02,103.98,104.0,8033.0,90.3723,90.3723,90.3375,90.3549,8033.0
2017-08-22 14:10:00,104.01,104.03,104.0,104.02,5609.0,90.3636,90.381,90.3549,90.3723,5609.0
2017-08-22 14:15:00,104.02,104.1,104.02,104.09,9368.0,90.3723,90.4418,90.3723,90.4331,9368.0
2017-08-22 14:20:00,104.1,104.13,104.08,104.11,6604.0,90.4418,90.4679,90.4244,90.4505,6604.0
2017-08-22 14:25:00,104.1,104.16,104.08,104.08,12865.0,90.4418,90.4939,90.4244,90.4244,12865.0
2017-08-22 14:30:00,104.09,104.23,104.08,104.21,8303.0,90.4331,90.5547,90.4244,90.5374,8303.0
2017-08-22 14:35:00,104.24,104.24,104.19,104.21,6662.0,90.5634,90.5634,90.52,90.5374,6662.0
2017-08-22 14:40:00,104.2,104.24,104.15,104.21,9559.0,90.5287,90.5634,90.4852,90.5374,9559.0
2017-08-22 14:45:00,104.23,104.24,104.18,104.22,9327.0,90.5547,90.5634,90.5113,90.5461,9327.0
2017-08-22 14:50:00,104.23,104.39,104.21,104.39,16696.0,90.5547,90.6938,90.5374,90.6938,16696.0
2017-08-22 14:55:00,104.4,104.4,104.28,104.38,12344.0,90.7024,90.7024,90.5982,90.6851,12344.0
2017-08-22 15:00:00,104.38,104.4,104.33,104.39,10855.0,90.6851,90.7024,90.6416,90.6938,10855.0
2017-08-22 15:05:00,104.4,104.4,104.34,104.4,12741.0,90.7024,90.7024,90.6503,90.7024,12741.0
2017-08-22 15:10:00,104.39,104.45,104.38,104.41,9495.0,90.6938,90.7459,90.6851,90.7111,9495.0
2017-08-22 15:15:00,104.41,104.55,104.4,104.52,16250.0,90.7111,90.8328,90.7024,90.8067,16250.0
2017-08-22 15:20:00,104.52,104.52,104.42,104.5,17620.0,90.8067,90.8067,90.7198,90.7893,17620.0
2017-08-22 15:25:00,104.48,104.51,104.45,104.48,7822.0,90.7719,90.798,90.7459,90.7719,7822.0
2017-08-22 15:30:00,104.5,104.52,104.44,104.5,17677.0,90.7893,90.8067,90.7372,90.7893,17677.0
2017-08-22 15:35:00,104.49,104.59,104.49,104.59,17951.0,90.7806,90.8675,90.7806,90.8675,17951.0
2017-08-22 15:40:00,104.58,104.66,104.57,104.65,23821.0,90.8588,90.9283,90.8501,90.9196,23821.0
2017-08-22 15:45:00,104.66,104.75,104.65,104.72,33741.0,90.9283,91.0065,90.9196,90.9805,33741.0
2017-08-22 15:50:00,104.72,104.73,104.62,104.62,35502.0,90.9805,90.9891,90.8936,90.8936,35502.0
2017-08-22 15:55:00,104.63,104.63,104.5,104.54,45702.0,90.9023,90.9023,90.7893,90.8241,45702.0
2017-08-23 09:30:00,104.02,104.02,103.68,103.77,16226.0,90.3723,90.3723,90.0769,90.1551,16226.0
2017-08-23 09:35:00,103.79,104.13,103.78,103.99,19269.0,90.1725,90.4679,90.1638,90.3462,19269.0
2017-08-23 09:40:00,103.93,104.05,103.73,103.89,11776.0,90.2941,90.3984,90.1203,90.2594,11776.0
2017-08-23 09:45:00,103.91,103.92,103.75,103.92,9588.0,90.2767,90.2854,90.1377,90.2854,9588.0
2017-08-23 09:50:00,103.91,103.91,103.78,103.8,5791.0,90.2767,90.2767,90.1638,90.1812,5791.0
2017-08-23 09:55:00,103.88,103.94,103.8,103.94,3002.0,90.2507,90.3028,90.1812,90.3028,3002.0
2017-08-23 10:00:00,103.89,103.89,103.73,103.73,2399.0,90.2594,90.2594,90.1203,90.1203,2399.0
2017-08-23 10:05:00,103.76,103.8,103.66,103.67,6603.0,90.1464,90.1812,90.0595,90.0682,6603.0
2017-08-23 10:10:00,103.7,103.77,103.7,103.77,4396.0,90.0943,90.1551,90.0943,90.1551,4396.0
2017-08-23 10:15:00,103.77,104.0,103.74,104.0,15213.0,90.1551,90.3549,90.129,90.3549,15213.0
2017-08-23 10:20:00,104.0,104.0,103.91,103.94,2616.0,90.3549,90.3549,90.2767,90.3028,2616.0
2017-08-23 10:25:00,103.92,103.94,103.89,103.91,4157.0,90.2854,90.3028,90.2594,90.2767,4157.0
2017-08-23 10:30:00,103.87,103.87,103.72,103.82,4106.0,90.242,90.242,90.1117,90.1985,4106.0
2017-08-23 10:35:00,103.83,103.86,103.82,103.82,3831.0,90.2072,90.2333,90.1985,90.1985,3831.0
2017-08-23 10:40:00,103.85,103.86,103.76,103.76,1936.0,90.2246,90.2333,90.1464,90.1464,1936.0
2017-08-23 10:45:00,103.79,103.93,103.79,103.85,7193.0,90.1725,90.2941,90.1725,90.2246,7193.0
2017-08-23 10:50:00,103.85,103.89,103.84,103.84,3799.0,90.2246,90.2594,90.2159,90.2159,3799.0
2017-08-23 10:55:00,103.85,103.85,103.74,103.74,3150.0,90.2246,90.2246,90.129,90.129,3150.0
2017-08-23 11:00:00,103.77,103.84,103.76,103.83,4993.0,90.1551,90.2159,90.1464,90.2072,4993.0
2017-08-23 11:05:00,103.84,103.85,103.8,103.83,3805.0,90.2159,90.2246,90.1812,90.2072,3805.0
2017-08-23 11:10:00,103.82,103.82,103.65,103.65,5187.0,90.1985,90.1985,90.0508,90.0508,5187.0
2017-08-23 11:15:00,103.69,103.87,103.68,103.81,13461.0,90.0856,90.242,90.0769,90.1899,13461.0
2017-08-23 11:20:00,103.81,103.83,103.77,103.83,4736.0,90.1899,90.2072,90.1551,90.2072,4736.0
2017-08-23 11:25:00,103.81,103.9,103.81,103.89,6474.0,90.1899,90.268,90.1899,90.2594,6474.0
2017-08-23 11:30:00,103.92,103.97,103.89,103.91,8815.0,90.2854,90.3289,90.2594,90.2767,8815.0
2017-08-23 11:35:00,103.91,103.95,103.86,103.95,5200.0,90.2767,90.3115,90.2333,90.3115,5200.0
2017-08-23 11:40:00,103.97,104.0,103.93,103.93,2318.0,90.3289,90.3549,90.2941,90.2941,2318.0
2017-08-23 11:45:00,103.96,103.99,103.93,103.99,9000.0,90.3202,90.3462,90.2941,90.3462,9000.0
2017-08-23 11:50:00,103.99,104.06,103.99,104.06,4880.0,90.3462,90.4071,90.3462,90.4071,4880.0
2017-08-23 11:55:00,104.05,104.09,104.03,104.07,2930.0,90.3984,90.4331,90.381,90.4157,2930.0
2017-08-23 12:00:00,104.07,104.08,104.03,104.03,47014.0,90.4157,90.4244,90.381,90.381,47014.0
2017-08-23 12:05:00,104.02,104.09,104.0,104.08,6971.0,90.3723,90.4331,90.3549,90.4244,6971.0
2017-08-23 12:10:00,104.07,104.1,104.02,104.1,5337.0,90.4157,90.4418,90.3723,90.4418,5337.0
2017-08-23 12:15:00,104.07,104.08,104.05,104.05,9134.0,90.4157,90.4244,90.3984,90.3984,9134.0
2017-08-23 12:20:00,104.06,104.35,104.05,104.31,37209.0,90.4071,90.659,90.3984,90.6243,37209.0
2017-08-23 12:25:00,104.3,104.42,104.28,104.29,21822.0,90.6156,90.7198,90.5982,90.6069,21822.0
2017-08-23 12:30:00,104.3,104.31,104.29,104.31,4707.0,90.6156,90.6243,90.6069,90.6243,4707.0
2017-08-23 12:35:00,104.32,104.4,104.23,104.23,41118.0,90.6329,90.7024,90.5547,90.5547,41118.0
2017-08-23 12:40:00,104.3,104.3,104.15,104.15,780.0,90.6156,90.6156,90.4852,90.4852,780.0
2017-08-23 12:45:00,104.15,104.15,104.06,104.06,1040.0,90.4852,90.4852,90.4071,90.4071,1040.0
2017-08-23 12:50:00,104.08,104.13,104.07,104.09,7925.0,90.4244,90.4679,90.4157,90.4331,7925.0
2017-08-23 12:55:00,104.11,104.14,104.1,104.1,2466.0,90.4505,90.4766,90.4418,90.4418,2466.0
2017-08-23 13:00:00,104.1,104.13,104.09,104.12,4357.0,90.4418,90.4679,90.4331,90.4592,4357.0
2017-08-23 13:05:00,104.12,104.17,104.11,104.15,3700.0,90.4592,90.5026,90.4505,90.4852,3700.0
2017-08-23 13:10:00,104.14,104.2,104.13,104.18,4318.0,90.4766,90.5287,90.4679,90.5113,4318.0
2017-08-23 13:15:00,104.13,104.13,103.99,104.04,2900.0,90.4679,90.4679,90.3462,90.3897,2900.0
2017-08-23 13:20:00,104.02,104.02,103.96,103.97,900.0,90.3723,90.3723,90.3202,90.3289,900.0
2017-08-23 13:25:00,103.96,104.04,103.96,104.04,3357.0,90.3202,90.3897,90.3202,90.3897,3357.0
2017-08-23 13:30:00,104.03,104.04,103.98,103.99,1100.0,90.381,90.3897,90.3375,90.3462,1100.0
2017-08-23 13:35:00,103.97,103.97,103.94,103.94,3719.0,90.3289,90.3289,90.3028,90.3028,3719.0
2017-08-23 13:40:00,103.91,103.93,103.89,103.89,881.0,90.2767,90.2941,90.2594,90.2594,881.0
2017-08-23 13:45:00,103.89,103.95,103.86,103.94,7166.0,90.2594,90.3115,90.2333,90.3028,7166.0
2017-08-23 13:50:00,103.89,103.9,103.86,103.86,3557.0,90.2594,90.268,90.2333,90.2333,3557.0
2017-08-23 13:55:00,103.86,103.86,103.73,103.74,7881.0,90.2333,90.2333,90.1203,90.129,7881.0
2017-08-23 14:00:00,103.74,103.75,103.67,103.7,9528.0,90.129,90.1377,90.0682,90.0943,9528.0
2017-08-23 14:05:00,103.69,103.69,103.63,103.64,7345.0,90.0856,90.0856,90.0335,90.0422,7345.0
2017-08-23 14:10:00,103.64,103.8,103.64,103.74,8931.0,90.0422,90.1812,90.0422,90.129,8931.0
2017-08-23 14:15:00,103.75,103.77,103.61,103.61,7752.0,90.1377,90.1551,90.0161,90.0161,7752.0
2017-08-23 14:20:00,103.64,103.65,103.59,103.65,4041.0,90.0422,90.0508,89.9987,90.0508,4041.0
2017-08-23 14:25:00,103.63,103.66,103.61,103.66,6104.0,90.0335,90.0595,90.0161,90.0595,6104.0
2017-08-23 14:30:00,103.65,103.73,103.65,103.72,2300.0,90.0508,90.1203,90.0508,90.1117,2300.0
2017-08-23 14:35:00,103.74,103.76,103.73,103.76,1519.0,90.129,90.1464,90.1203,90.1464,1519.0
2017-08-23 14:40:00,103.76,103.82,103.76,103.81,3990.0,90.1464,90.1985,90.1464,90.1899,3990.0
2017-08-23 14:45:00,103.81,103.81,103.73,103.74,4601.0,90.1899,90.1899,90.1203,90.129,4601.0
2017-08-23 14:50:00,103.74,103.78,103.74,103.77,4461.0,90.129,90.1638,90.129,90.1551,4461.0
2017-08-23 14:55:00,103.77,103.78,103.75,103.76,2598.0,90.1551,90.1638,90.1377,90.1464,2598.0
2017-08-23 15:00:00,103.76,103.83,103.76,103.82,10388.0,90.1464,90.2072,90.1464,90.1985,10388.0
2017-08-23 15:05:00,103.82,103.83,103.79,103.83,2895.0,90.1985,90.2072,90.1725,90.2072,2895.0
2017-08-23 15:10:00,103.83,103.83,103.79,103.79,3896.0,90.2072,90.2072,90.1725,90.1725,3896.0
2017-08-23 15:15:00,103.79,103.91,103.78,103.9,9092.0,90.1725,90.2767,90.1638,90.268,9092.0
2017-08-23 15:20:00,103.91,103.96,103.89,103.95,12978.0,90.2767,90.3202,90.2594,90.3115,12978.0
2017-08-23 15:25:00,103.98,104.05,103.98,103.99,10085.0,90.3375,90.3984,90.3375,90.3462,10085.0
2017-08-23 15:30:00,104.0,104.0,103.87,103.87,6963.0,90.3549,90.3549,90.242,90.242,6963.0
2017-08-23 15:35:00,103.87,103.94,103.87,103.91,12112.0,90.242,90.3028,90.242,90.2767,12112.0
2017-08-23 15:40:00,103.9,103.9,103.8,103.85,13864.0,90.268,90.268,90.1812,90.2246,13864.0
2017-08-23 15:45:00,103.84,103.84,103.71,103.73,15029.0,90.2159,90.2159,90.103,90.1203,15029.0
2017-08-23 15:50:00,103.73,103.78,103.7,103.73,25525.0,90.1203,90.1638,90.0943,90.1203,25525.0
2017-08-23 15:55:00,103.73,103.76,103.59,103.63,51995.0,90.1203,90.1464,89.9987,90.0335,51995.0
2017-08-24 09:30:00,103.91,103.99,103.88,103.97,8362.0,90.2767,90.3462,90.2507,90.3289,8362.0
2017-08-24 09:35:00,103.94,104.02,103.86,103.89,3584.0,90.3028,90.3723,90.2333,90.2594,3584.0
2017-08-24 09:40:00,104.03,104.11,103.96,103.96,3897.0,90.381,90.4505,90.3202,90.3202,3897.0
2017-08-24 09:45:00,103.86,104.09,103.86,104.07,3754.0,90.2333,90.4331,90.2333,90.4157,3754.0
2017-08-24 09:50:00,104.05,104.05,103.82,103.85,9724.0,90.3984,90.3984,90.1985,90.2246,9724.0
2017-08-24 09:55:00,103.94,103.94,103.75,103.76,17290.0,90.3028,90.3028,90.1377,90.1464,17290.0
2017-08-24 10:00:00,103.77,104.01,103.6,104.01,6562.0,90.1551,90.3636,90.0074,90.3636,6562.0
2017-08-24 10:05:00,104.01,104.04,103.81,103.86,7682.0,90.3636,90.3897,90.1899,90.2333,7682.0
2017-08-24 10:10:00,103.94,104.04,103.9,104.03,2229.0,90.3028,90.3897,90.268,90.381,2229.0
2017-08-24 10:15:00,104.03,104.15,104.03,104.14,2355.0,90.381,90.4852,90.381,90.4766,2355.0
2017-08-24 10:20:00,104.2,104.48,104.19,104.48,7149.0,90.5287,90.7719,90.52,90.7719,7149.0
2017-08-24 10:25:00,104.43,104.57,104.36,104.42,9252.0,90.7285,90.8501,90.6677,90.7198,9252.0
2017-08-24 10:30:00,104.47,104.48,104.17,104.21,8449.0,90.7633,90.7719,90.5026,90.5374,8449.0
2017-08-24 10:35:00,104.25,104.31,104.25,104.26,1551.0,90.5721,90.6243,90.5721,90.5808,1551.0
2017-08-24 10:40:00,104.27,104.31,104.15,104.31,6530.0,90.5895,90.6243,90.4852,90.6243,6530.0
2017-08-24 10:45:00,104.33,104.34,104.23,104.27,3961.0,90.6416,90.6503,90.5547,90.5895,3961.0
2017-08-24 10:50:00,104.27,104.27,104.16,104.16,2547.0,90.5895,90.5895,90.4939,90.4939,2547.0
2017-08-24 10:55:00,104.16,104.32,104.15,104.3,3560.0,90.4939,90.6329,90.4852,90.6156,3560.0
2017-08-24 11:00:00,104.32,104.35,104.27,104.32,12106.0,90.6329,90.659,90.5895,90.6329,12106.0
2017-08-24 11:05:00,104.3,104.3,104.21,104.21,2000.0,90.6156,90.6156,90.5374,90.5374,2000.0
2017-08-24 11:10:00,104.21,104.3,104.18,104.19,7124.0,90.5374,90.6156,90.5113,90.52,7124.0
2017-08-24 11:15:00,104.19,104.21,104.09,104.21,4167.0,90.52,90.5374,90.4331,90.5374,4167.0
2017-08-24 11:20:00,104.18,104.22,104.05,104.15,8015.0,90.5113,90.5461,90.3984,90.4852,8015.0
2017-08-24 11:25:00,104.12,104.18,104.06,104.18,5850.0,90.4592,90.5113,90.4071,90.5113,5850.0
2017-08-24 11:30:00,104.15,104.22,104.13,104.15,2864.0,90.4852,90.5461,90.4679,90.4852,2864.0
2017-08-24 11:35:00,104.16,104.21,104.15,104.17,3427.0,90.4939,90.5374,90.4852,90.5026,3427.0
2017-08-24 11:40:00,104.22,104.3,104.19,104.29,5122.0,90.5461,90.6156,90.52,90.6069,5122.0
2017-08-24 11:45:00,104.28,104.3,104.22,104.22,4065.0,90.5982,90.6156,90.5461,90.5461,4065.0
2017-08-24 11:50:00,104.25,104.28,104.25,104.26,2526.0,90.5721,90.5982,90.5721,90.5808,2526.0
2017-08-24 11:55:00,104.23,104.35,104.22,104.34,8102.0,90.5547,90.659,90.5461,90.6503,8102.0
2017-08-24 12:00:00,104.36,104.39,104.31,104.31,2830.0,90.6677,90.6938,90.6243,90.6243,2830.0
2017-08-24 12:05:00,104.33,104.33,104.27,104.27,2355.0,90.6416,90.6416,90.5895,90.5895,2355.0
2017-08-24 12:10:00,104.3,104.34,104.28,104.28,3661.0,90.6156,90.6503,90.5982,90.5982,3661.0
2017-08-24 12:15:00,104.28,104.28,104.2,104.21,1734.0,90.5982,90.5982,90.5287,90.5374,1734.0
2017-08-24 12:20:00,104.23,104.23,104.13,104.17,3101.0,90.5547,90.5547,90.4679,90.5026,3101.0
2017-08-24 12:25:00,104.19,104.24,104.19,104.22,2552.0,90.52,90.5634,90.52,90.5461,2552.0
2017-08-24 12:30:00,104.24,104.3,104.22,104.24,2900.0,90.5634,90.6156,90.5461,90.5634,2900.0
2017-08-24 12:35:00,104.22,104.22,104.16,104.2,2621.0,90.5461,90.5461,90.4939,90.5287,2621.0
2017-08-24 12:40:00,104.21,104.27,104.21,104.23,3010.0,90.5374,90.5895,90.5374,90.5547,3010.0
2017-08-24 12:45:00,104.25,104.25,104.17,104.22,5025.0,90.5721,90.5721,90.5026,90.5461,5025.0
2017-08-24 12:50:00,104.21,104.24,104.18,104.21,3293.0,90.5374,90.5634,90.5113,90.5374,3293.0
2017-08-24 12:55:00,104.22,104.25,104.19,104.2,2972.0,90.5461,90.5721,90.52,90.5287,2972.0
2017-08-24 13:00:00,104.18,104.21,104.15,104.2,5170.0,90.5113,90.5374,90.4852,90.5287,5170.0
2017-08-24 13:05:00,104.18,104.2,104.12,104.13,3250.0,90.5113,90.5287,90.4592,90.4679,3250.0
2017-08-24 13:10:00,104.15,104.23,104.15,104.18,3101.0,90.4852,90.5547,90.4852,90.5113,3101.0
2017-08-24 13:15:00,104.23,104.33,104.23,104.26,4337.0,90.5547,90.6416,90.5547,90.5808,4337.0
2017-08-24 13:20:00,104.26,104.27,104.23,104.23,1634.0,90.5808,90.5895,90.5547,90.5547,1634.0
2017-08-24 13:25:00,104.23,104.25,104.19,104.19,4114.0,90.5547,90.5721,90.52,90.52,4114.0
2017-08-24 13:30:00,104.23,104.24,104.14,104.14,3599.0,90.5547,90.5634,90.4766,90.4766,3599.0
2017-08-24 13:35:00,104.12,104.16,104.12,104.13,3686.0,90.4592,90.4939,90.4592,90.4679,3686.0
2017-08-24 13:40:00,104.13,104.18,104.13,104.15,4470.0,90.4679,90.5113,90.4679,90.4852,4470.0
2017-08-24 13:45:00,104.17,104.18,104.13,104.14,2600.0,90.5026,90.5113,90.4679,90.4766,2600.0
2017-08-24 13:50:00,104.14,104.21,104.14,104.15,4294.0,90.4766,90.5374,90.4766,90.4852,4294.0
2017-08-24 13:55:00,104.17,104.17,104.12,104.12,6028.0,90.5026,90.5026,90.4592,90.4592,6028.0
2017-08-24 14:00:00,104.12,104.13,104.09,104.13,3077.0,90.4592,90.4679,90.4331,90.4679,3077.0
2017-08-24 14:05:00,104.11,104.14,104.05,104.09,5705.0,90.4505,90.4766,90.3984,90.4331,5705.0
2017-08-24 14:10:00,104.09,104.09,103.99,104.0,2266.0,90.4331,90.4331,90.3462,90.3549,2266.0
2017-08-24 14:15:00,104.0,104.09,103.98,104.09,4432.0,90.3549,90.4331,90.3375,90.4331,4432.0
2017-08-24 14:20:00,104.09,104.1,104.04,104.06,9314.0,90.4331,90.4418,90.3897,90.4071,9314.0
2017-08-24 14:25:00,104.06,104.06,103.98,103.98,4343.0,90.4071,90.4071,90.3375,90.3375,4343.0
2017-08-24 14:30:00,103.98,104.01,103.96,103.96,4119.0,90.3375,90.3636,90.3202,90.3202,4119.0
2017-08-24 14:35:00,103.97,104.01,103.97,103.98,4661.0,90.3289,90.3636,90.3289,90.3375,4661.0
2017-08-24 14:40:00,103.97,103.97,103.92,103.92,3927.0,90.3289,90.3289,90.2854,90.2854,3927.0
2017-08-24 14:45:00,103.93,103.98,103.92,103.95,6900.0,90.2941,90.3375,90.2854,90.3115,6900.0
2017-08-24 14:50:00,103.95,103.98,103.92,103.95,4935.0,90.3115,90.3375,90.2854,90.3115,4935.0
2017-08-24 14:55:00,103.96,103.98,103.92,103.93,6687.0,90.3202,90.3375,90.2854,90.2941,6687.0
2017-08-24 15:00:00,103.94,103.96,103.87,103.9,8851.0,90.3028,90.3202,90.242,90.268,8851.0
2017-08-24 15:05:00,103.9,103.9,103.81,103.83,7514.0,90.268,90.268,90.1899,90.2072,7514.0
2017-08-24 15:10:00,103.85,103.85,103.81,103.81,8840.0,90.2246,90.2246,90.1899,90.1899,8840.0
2017-08-24 15:15:00,103.79,103.9,103.78,103.9,5668.0,90.1725,90.268,90.1638,90.268,5668.0
2017-08-24 15:20:00,103.93,103.97,103.88,103.96,9977.0,90.2941,90.3289,90.2507,90.3202,9977.0
2017-08-24 15:25:00,103.96,103.97,103.92,103.92,6569.0,90.3202,90.3289,90.2854,90.2854,6569.0
2017-08-24 15:30:00,103.9,103.93,103.84,103.86,7059.0,90.268,90.2941,90.2159,90.2333,7059.0
2017-08-24 15:35:00,103.84,103.86,103.81,103.84,13898.0,90.2159,90.2333,90.1899,90.2159,13898.0
2017-08-24 15:40:00,103.86,103.88,103.76,103.81,13059.0,90.2333,90.2507,90.1464,90.1899,13059.0
2017-08-24 15:45:00,103.8,103.8,103.69,103.69,13668.0,90.1812,90.1812,90.0856,90.0856,13668.0
2017-08-24 15:50:00,103.68,103.78,103.66,103.76,19815.0,90.0769,90.1638,90.0595,90.1464,19815.0
2017-08-24 15:55:00,103.76,103.77,103.7,103.72,38625.0,90.1464,90.1551,90.0943,90.1117,38625.0
2017-08-25 09:30:00,103.98,103.98,103.6,103.72,15861.0,90.3375,90.3375,90.0074,90.1117,15861.0
2017-08-25 09:35:00,103.62,103.8,103.23,103.35,24237.0,90.0248,90.1812,89.6859,89.7902,24237.0
2017-08-25 09:40:00,103.38,103.51,103.34,103.42,3800.0,89.8163,89.9292,89.7815,89.851,3800.0
2017-08-25 09:45:00,103.42,103.63,103.42,103.56,5096.0,89.851,90.0335,89.851,89.9727,5096.0
2017-08-25 09:50:00,103.59,103.83,103.59,103.82,5554.0,89.9987,90.2072,89.9987,90.1985,5554.0
2017-08-25 09:55:00,103.82,103.92,103.75,103.87,4000.0,90.1985,90.2854,90.1377,90.242,4000.0
2017-08-25 10:00:00,103.86,104.03,103.83,103.87,4549.0,90.2333,90.381,90.2072,90.242,4549.0
2017-08-25 10:05:00,103.91,104.09,103.91,104.02,6267.0,90.2767,90.4331,90.2767,90.3723,6267.0
2017-08-25 10:10:00,104.02,104.07,103.95,104.01,4090.0,90.3723,90.4157,90.3115,90.3636,4090.0
2017-08-25 10:15:00,104.01,104.07,103.99,104.06,4187.0,90.3636,90.4157,90.3462,90.4071,4187.0
2017-08-25 10:20:00,104.04,104.04,103.76,103.84,6861.0,90.3897,90.3897,90.1464,90.2159,6861.0
2017-08-25 10:25:00,103.84,103.97,103.81,103.89,5224.0,90.2159,90.3289,90.1899,90.2594,5224.0
2017-08-25 10:30:00,103.91,103.94,103.83,103.83,3556.0,90.2767,90.3028,90.2072,90.2072,3556.0
2017-08-25 10:35:00,103.84,103.97,103.83,103.87,3582.0,90.2159,90.3289,90.2072,90.242,3582.0
2017-08-25 10:40:00,103.9,103.9,103.78,103.78,2400.0,90.268,90.268,90.1638,90.1638,2400.0
2017-08-25 10:45:00,103.78,103.81,103.72,103.72,6879.0,90.1638,90.1899,90.1117,90.1117,6879.0
2017-08-25 10:50:00,103.76,103.87,103.75,103.82,3406.0,90.1464,90.242,90.1377,90.1985,3406.0
2017-08-25 10:55:00,103.8,103.84,103.79,103.83,3742.0,90.1812,90.2159,90.1725,90.2072,3742.0
2017-08-25 11:00:00,103.82,103.84,103.73,103.75,4592.0,90.1985,90.2159,90.1203,90.1377,4592.0
2017-08-25 11:05:00,103.72,103.78,103.72,103.77,4204.0,90.1117,90.1638,90.1117,90.1551,4204.0
2017-08-25 11:10:00,103.78,103.8,103.74,103.78,5030.0,90.1638,90.1812,90.129,90.1638,5030.0
2017-08-25 11:15:00,103.76,103.81,103.72,103.78,1725.0,90.1464,90.1899,90.1117,90.1638,1725.0
2017-08-25 11:20:00,103.77,103.77,103.64,103.71,3750.0,90.1551,90.1551,90.0422,90.103,3750.0
2017-08-25 11:25:00,103.72,103.77,103.71,103.77,1920.0,90.1117,90.1551,90.103,90.1551,1920.0
2017-08-25 11:30:00,103.76,103.76,103.7,103.71,4038.0,90.1464,90.1464,90.0943,90.103,4038.0
2017-08-25 11:35:00,103.73,103.82,103.71,103.78,3542.0,90.1203,90.1985,90.103,90.1638,3542.0
2017-08-25 11:40:00,103.83,103.87,103.82,103.83,3400.0,90.2072,90.242,90.1985,90.2072,3400.0
2017-08-25 11:45:00,103.82,103.88,103.81,103.88,2000.0,90.1985,90.2507,90.1899,90.2507,2000.0
2017-08-25 11:50:00,103.88,103.88,103.78,103.78,2563.0,90.2507,90.2507,90.1638,90.1638,2563.0
2017-08-25 11:55:00,103.74,103.76,103.74,103.76,6115.0,90.129,90.1464,90.129,90.1464,6115.0
2017-08-25 12:00:00,103.76,103.82,103.75,103.82,3800.0,90.1464,90.1985,90.1377,90.1985,3800.0
2017-08-25 12:05:00,103.83,103.84,103.8,103.84,2300.0,90.2072,90.2159,90.1812,90.2159,2300.0
2017-08-25 12:10:00,103.86,103.86,103.79,103.79,3571.0,90.2333,90.2333,90.1725,90.1725,3571.0
2017-08-25 12:15:00,103.78,103.78,103.72,103.74,2963.0,90.1638,90.1638,90.1117,90.129,2963.0
2017-08-25 12:20:00,103.75,103.83,103.75,103.83,2203.0,90.1377,90.2072,90.1377,90.2072,2203.0
2017-08-25 12:25:00,103.87,103.87,103.83,103.84,4053.0,90.242,90.242,90.2072,90.2159,4053.0
2017-08-25 12:30:00,103.83,103.86,103.82,103.84,2384.0,90.2072,90.2333,90.1985,90.2159,2384.0
2017-08-25 12:35:00,103.86,103.9,103.83,103.88,4425.0,90.2333,90.268,90.2072,90.2507,4425.0
2017-08-25 12:40:00,103.88,103.9,103.85,103.85,2131.0,90.2507,90.268,90.2246,90.2246,2131.0
2017-08-25 12:45:00,103.84,103.91,103.82,103.9,10425.0,90.2159,90.2767,90.1985,90.268,10425.0
2017-08-25 12:50:00,103.9,103.95,103.89,103.94,1700.0,90.268,90.3115,90.2594,90.3028,1700.0
2017-08-25 12:55:00,103.93,103.96,103.93,103.95,1767.0,90.2941,90.3202,90.2941,90.3115,1767.0
2017-08-25 13:00:00,103.96,103.98,103.91,103.92,7874.0,90.3202,90.3375,90.2767,90.2854,7874.0
2017-08-25 13:05:00,103.9,103.97,103.9,103.97,2311.0,90.268,90.3289,90.268,90.3289,2311.0
2017-08-25 13:10:00,103.96,103.96,103.93,103.95,1800.0,90.3202,90.3202,90.2941,90.3115,1800.0
2017-08-25 13:15:00,103.95,103.95,103.93,103.94,1711.0,90.3115,90.3115,90.2941,90.3028,1711.0
2017-08-25 13:20:00,103.95,103.98,103.93,103.97,3360.0,90.3115,90.3375,90.2941,90.3289,3360.0
2017-08-25 13:25:00,103.96,103.97,103.92,103.95,3218.0,90.3202,90.3289,90.2854,90.3115,3218.0
2017-08-25 13:30:00,103.97,104.0,103.97,103.98,1300.0,90.3289,90.3549,90.3289,90.3375,1300.0
2017-08-25 13:35:00,103.98,103.99,103.95,103.98,3122.0,90.3375,90.3462,90.3115,90.3375,3122.0
2017-08-25 13:40:00,103.98,104.0,103.96,103.97,4184.0,90.3375,90.3549,90.3202,90.3289,4184.0
2017-08-25 13:45:00,103.96,103.97,103.95,103.95,2520.0,90.3202,90.3289,90.3115,90.3115,2520.0
2017-08-25 13:50:00,103.95,104.0,103.95,103.98,3543.0,90.3115,90.3549,90.3115,90.3375,3543.0
2017-08-25 13:55:00,103.99,103.99,103.89,103.9,4223.0,90.3462,90.3462,90.2594,90.268,4223.0
2017-08-25 14:00:00,103.91,103.94,103.89,103.94,3900.0,90.2767,90.3028,90.2594,90.3028,3900.0
2017-08-25 14:05:00,103.95,103.99,103.94,103.99,3740.0,90.3115,90.3462,90.3028,90.3462,3740.0
2017-08-25 14:10:00,103.99,104.04,103.97,104.02,11644.0,90.3462,90.3897,90.3289,90.3723,11644.0
2017-08-25 14:15:00,104.04,104.05,104.02,104.03,2442.0,90.3897,90.3984,90.3723,90.381,2442.0
2017-08-25 14:20:00,104.03,104.04,104.02,104.02,900.0,90.381,90.3897,90.3723,90.3723,900.0
2017-08-25 14:25:00,104.01,104.02,103.94,104.0,12879.0,90.3636,90.3723,90.3028,90.3549,12879.0
2017-08-25 14:30:00,104.01,104.04,103.97,103.98,5659.0,90.3636,90.3897,90.3289,90.3375,5659.0
2017-08-25 14:35:00,103.98,103.98,103.95,103.98,3133.0,90.3375,90.3375,90.3115,90.3375,3133.0
2017-08-25 14:40:00,103.98,104.0,103.93,103.94,5997.0,90.3375,90.3549,90.2941,90.3028,5997.0
2017-08-25 14:45:00,103.93,103.96,103.93,103.94,3020.0,90.2941,90.3202,90.2941,90.3028,3020.0
2017-08-25 14:50:00,103.94,103.95,103.93,103.94,5149.0,90.3028,90.3115,90.2941,90.3028,5149.0
2017-08-25 14:55:00,103.93,103.94,103.92,103.94,3500.0,90.2941,90.3028,90.2854,90.3028,3500.0
2017-08-25 15:00:00,103.93,103.94,103.86,103.86,6684.0,90.2941,90.3028,90.2333,90.2333,6684.0
2017-08-25 15:05:00,103.87,103.91,103.85,103.89,8895.0,90.242,90.2767,90.2246,90.2594,8895.0
2017-08-25 15:10:00,103.87,103.94,103.87,103.9,7910.0,90.242,90.3028,90.242,90.268,7910.0
2017-08-25 15:15:00,103.9,103.91,103.86,103.9,5267.0,90.268,90.2767,90.2333,90.268,5267.0
2017-08-25 15:20:00,103.91,103.94,103.89,103.91,10771.0,90.2767,90.3028,90.2594,90.2767,10771.0
2017-08-25 15:25:00,103.91,103.91,103.87,103.89,4418.0,90.2767,90.2767,90.242,90.2594,4418.0
2017-08-25 15:30:00,103.91,103.91,103.87,103.87,7738.0,90.2767,90.2767,90.242,90.242,7738.0
2017-08-25 15:35:00,103.88,103.92,103.87,103.91,12054.0,90.2507,90.2854,90.242,90.2767,12054.0
2017-08-25 15:40:00,103.9,103.98,103.88,103.89,10233.0,90.268,90.3375,90.2507,90.2594,10233.0
2017-08-25 15:45:00,103.88,103.93,103.86,103.93,10656.0,90.2507,90.2941,90.2333,90.2941,10656.0
2017-08-25 15:50:00,103.94,103.94,103.89,103.9,9136.0,90.3028,90.3028,90.2594,90.268,9136.0
2017-08-25 15:55:00,103.9,103.9,103.68,103.71,73447.0,90.268,90.268,90.0769,90.103,73447.0
2017-08-28 09:30:00,103.88,103.98,103.76,103.98,8460.0,90.2507,90.3375,90.1464,90.3375,8460.0
2017-08-28 09:35:00,104.03,104.27,104.03,104.24,9937.0,90.381,90.5895,90.381,90.5634,9937.0
2017-08-28 09:40:00,104.2,104.25,104.08,104.19,10512.0,90.5287,90.5721,90.4244,90.52,10512.0
2017-08-28 09:45:00,104.19,104.25,104.03,104.03,3910.0,90.52,90.5721,90.381,90.381,3910.0
2017-08-28 09:50:00,104.05,104.12,104.0,104.09,2597.0,90.3984,90.4592,90.3549,90.4331,2597.0
2017-08-28 09:55:00,103.99,104.05,103.94,103.94,2703.0,90.3462,90.3984,90.3028,90.3028,2703.0
2017-08-28 10:00:00,103.96,103.96,103.83,103.86,5157.0,90.3202,90.3202,90.2072,90.2333,5157.0
2017-08-28 10:05:00,103.9,103.92,103.8,103.82,3962.0,90.268,90.2854,90.1812,90.1985,3962.0
2017-08-28 10:10:00,103.82,103.82,103.7,103.73,3700.0,90.1985,90.1985,90.0943,90.1203,3700.0
2017-08-28 10:15:00,103.75,103.96,103.68,103.96,11109.0,90.1377,90.3202,90.0769,90.3202,11109.0
2017-08-28 10:20:00,103.99,104.0,103.69,103.73,17236.0,90.3462,90.3549,90.0856,90.1203,17236.0
2017-08-28 10:25:00,103.75,103.75,103.59,103.65,11606.0,90.1377,90.1377,89.9987,90.0508,11606.0
2017-08-28 10:30:00,103.68,103.71,103.62,103.62,1484.0,90.0769,90.103,90.0248,90.0248,1484.0
2017-08-28 10:35:00,103.66,103.67,103.57,103.57,3000.0,90.0595,90.0682,89.9813,89.9813,3000.0
2017-08-28 10:40:00,103.58,103.62,103.57,103.6,4699.0,89.99,90.0248,89.9813,90.0074,4699.0
2017-08-28 10:45:00,103.6,103.63,103.58,103.63,1530.0,90.0074,90.0335,89.99,90.0335,1530.0
2017-08-28 10:50:00,103.63,103.7,103.62,103.67,4060.0,90.0335,90.0943,90.0248,90.0682,4060.0
2017-08-28 10:55:00,103.67,103.71,103.66,103.69,8518.0,90.0682,90.103,90.0595,90.0856,8518.0
2017-08-28 11:00:00,103.69,103.72,103.66,103.7,5415.0,90.0856,90.1117,90.0595,90.0943,5415.0
2017-08-28 11:05:00,103.72,103.74,103.68,103.73,2450.0,90.1117,90.129,90.0769,90.1203,2450.0
2017-08-28 11:10:00,103.7,103.73,103.68,103.69,1701.0,90.0943,90.1203,90.0769,90.0856,1701.0
2017-08-28 11:15:00,103.71,103.71,103.68,103.68,1300.0,90.103,90.103,90.0769,90.0769,1300.0
2017-08-28 11:20:00,103.7,103.73,103.63,103.65,6610.0,90.0943,90.1203,90.0335,90.0508,6610.0
2017-08-28 11:25:00,103.67,103.73,103.67,103.7,3524.0,90.0682,90.1203,90.0682,90.0943,3524.0
2017-08-28 11:30:00,103.72,103.74,103.67,103.67,2699.0,90.1117,90.129,90.0682,90.0682,2699.0
2017-08-28 11:35:00,103.65,103.65,103.59,103.62,1860.0,90.0508,90.0508,89.9987,90.0248,1860.0
2017-08-28 11:40:00,103.61,103.65,103.61,103.64,1200.0,90.0161,90.0508,90.0161,90.0422,1200.0
2017-08-28 11:45:00,103.66,103.7,103.63,103.69,4410.0,90.0595,90.0943,90.0335,90.0856,4410.0
2017-08-28 11:50:00,103.71,103.74,103.71,103.74,1725.0,90.103,90.129,90.103,90.129,1725.0
2017-08-28 11:55:00,103.74,103.74,103.66,103.67,5781.0,90.129,90.129,90.0595,90.0682,5781.0
2017-08-28 12:00:00,103.67,103.74,103.65,103.74,5467.0,90.0682,90.129,90.0508,90.129,5467.0
2017-08-28 12:05:00,103.74,103.77,103.72,103.77,15197.0,90.129,90.1551,90.1117,90.1551,15197.0
2017-08-28 12:10:00,103.79,103.85,103.78,103.83,11981.0,90.1725,90.2246,90.1638,90.2072,11981.0
2017-08-28 12:15:00,103.83,103.83,103.73,103.73,4899.0,90.2072,90.2072,90.1203,90.1203,4899.0
2017-08-28 12:20:00,103.73,103.78,103.72,103.73,4000.0,90.1203,90.1638,90.1117,90.1203,4000.0
2017-08-28 12:25:00,103.73,103.76,103.7,103.73,6209.0,90.1203,90.1464,90.0943,90.1203,6209.0
2017-08-28 12:30:00,103.73,103.76,103.72,103.72,5593.0,90.1203,90.1464,90.1117,90.1117,5593.0
2017-08-28 12:35:00,103.72,103.75,103.71,103.75,1500.0,90.1117,90.1377,90.103,90.1377,1500.0
2017-08-28 12:40:00,103.75,103.8,103.73,103.76,5625.0,90.1377,90.1812,90.1203,90.1464,5625.0
2017-08-28 12:45:00,103.76,103.82,103.76,103.8,2035.0,90.1464,90.1985,90.1464,90.1812,2035.0
2017-08-28 12:50:00,103.79,103.8,103.75,103.78,3626.0,90.1725,90.1812,90.1377,90.1638,3626.0
2017-08-28 12:55:00,103.79,103.8,103.78,103.8,1700.0,90.1725,90.1812,90.1638,90.1812,1700.0
2017-08-28 13:00:00,103.81,103.85,103.8,103.84,5917.0,90.1899,90.2246,90.1812,90.2159,5917.0
2017-08-28 13:05:00,103.84,103.93,103.84,103.91,6455.0,90.2159,90.2941,90.2159,90.2767,6455.0
2017-08-28 13:10:00,103.87,103.9,103.87,103.87,2200.0,90.242,90.268,90.242,90.242,2200.0
2017-08-28 13:15:00,103.87,103.93,103.87,103.9,3612.0,90.242,90.2941,90.242,90.268,3612.0
2017-08-28 13:20:00,103.91,103.94,103.87,103.92,7773.0,90.2767,90.3028,90.242,90.2854,7773.0
2017-08-28 13:25:00,103.92,104.0,103.9,103.91,16557.0,90.2854,90.3549,90.268,90.2767,16557.0
2017-08-28 13:30:00,103.91,104.01,103.9,104.01,33852.0,90.2767,90.3636,90.268,90.3636,33852.0
2017-08-28 13:35:00,104.02,104.08,104.0,104.03,10742.0,90.3723,90.4244,90.3549,90.381,10742.0
2017-08-28 13:40:00,104.02,104.05,104.02,104.04,4800.0,90.3723,90.3984,90.3723,90.3897,4800.0
2017-08-28 13:45:00,104.04,104.1,104.03,104.09,11970.0,90.3897,90.4418,90.381,90.4331,11970.0
2017-08-28 13:50:00,104.09,104.12,104.03,104.03,19595.0,90.4331,90.4592,90.381,90.381,19595.0
2017-08-28 13:55:00,104.02,104.1,104.0,104.09,14824.0,90.3723,90.4418,90.3549,90.4331,14824.0
2017-08-28 14:00:00,104.08,104.12,104.07,104.12,4144.0,90.4244,90.4592,90.4157,90.4592,4144.0
2017-08-28 14:05:00,104.13,104.21,104.13,104.18,8766.0,90.4679,90.5374,90.4679,90.5113,8766.0
2017-08-28 14:10:00,104.19,104.26,104.18,104.26,10603.0,90.52,90.5808,90.5113,90.5808,10603.0
2017-08-28 14:15:00,104.25,104.32,104.21,104.22,22754.0,90.5721,90.6329,90.5374,90.5461,22754.0
2017-08-28 14:20:00,104.19,104.22,104.16,104.2,6470.0,90.52,90.5461,90.4939,90.5287,6470.0
2017-08-28 14:25:00,104.2,104.24,104.17,104.23,6943.0,90.5287,90.5634,90.5026,90.5547,6943.0
2017-08-28 14:30:00,104.24,104.25,104.22,104.24,4659.0,90.5634,90.5721,90.5461,90.5634,4659.0
2017-08-28 14:35:00,104.24,104.25,104.21,104.22,8871.0,90.5634,90.5721,90.5374,90.5461,8871.0
2017-08-28 14:40:00,104.2,104.25,104.18,104.25,7596.0,90.5287,90.5721,90.5113,90.5721,7596.0
2017-08-28 14:45:00,104.23,104.36,104.22,104.24,19520.0,90.5547,90.6677,90.5461,90.5634,19520.0
2017-08-28 14:50:00,104.25,104.25,104.14,104.16,9817.0,90.5721,90.5721,90.4766,90.4939,9817.0
2017-08-28 14:55:00,104.17,104.18,104.13,104.16,6126.0,90.5026,90.5113,90.4679,90.4939,6126.0
2017-08-28 15:00:00,104.16,104.19,104.13,104.15,6910.0,90.4939,90.52,90.4679,90.4852,6910.0
2017-08-28 15:05:00,104.18,104.18,104.09,104.11,8086.0,90.5113,90.5113,90.4331,90.4505,8086.0
2017-08-28 15:10:00,104.11,104.11,104.08,104.1,8687.0,90.4505,90.4505,90.4244,90.4418,8687.0
2017-08-28 15:15:00,104.05,104.14,104.05,104.11,7468.0,90.3984,90.4766,90.3984,90.4505,7468.0
2017-08-28 15:20:00,104.11,104.13,104.06,104.07,8507.0,90.4505,90.4679,90.4071,90.4157,8507.0
2017-08-28 15:25:00,104.08,104.1,104.03,104.09,10661.0,90.4244,90.4418,90.381,90.4331,10661.0
2017-08-28 15:30:00,104.1,104.15,104.1,104.15,9586.0,90.4418,90.4852,90.4418,90.4852,9586.0
2017-08-28 15:35:00,104.14,104.15,104.09,104.1,10483.0,90.4766,90.4852,90.4331,90.4418,10483.0
2017-08-28 15:40:00,104.09,104.12,104.07,104.11,10610.0,90.4331,90.4592,90.4157,90.4505,10610.0
2017-08-28 15:45:00,104.1,104.14,104.09,104.1,11727.0,90.4418,90.4766,90.4331,90.4418,11727.0
2017-08-28 15:50:00,104.1,104.11,104.02,104.03,14537.0,90.4418,90.4505,90.3723,90.381,14537.0
2017-08-28 15:55:00,104.03,104.17,104.03,104.15,26491.0,90.381,90.5026,90.381,90.4852,26491.0
2017-08-29 09:30:00,103.45,103.56,103.2,103.23,8810.0,89.8771,89.9727,89.6599,89.6859,8810.0
2017-08-29 09:35:00,103.32,103.34,103.03,103.15,6800.0,89.7641,89.7815,89.5122,89.6164,6800.0
2017-08-29 09:40:00,103.25,103.51,103.25,103.3,7442.0,89.7033,89.9292,89.7033,89.7468,7442.0
2017-08-29 09:45:00,103.3,103.39,103.28,103.37,6495.0,89.7468,89.825,89.7294,89.8076,6495.0
2017-08-29 09:50:00,103.38,103.39,103.3,103.38,17699.0,89.8163,89.825,89.7468,89.8163,17699.0
2017-08-29 09:55:00,103.39,103.51,103.37,103.42,3332.0,89.825,89.9292,89.8076,89.851,3332.0
2017-08-29 10:00:00,103.47,103.49,103.43,103.45,3942.0,89.8945,89.9118,89.8597,89.8771,3942.0
2017-08-29 10:05:00,103.42,103.46,103.39,103.39,7571.0,89.851,89.8858,89.825,89.825,7571.0
2017-08-29 10:10:00,103.4,103.47,103.31,103.46,27953.0,89.8336,89.8945,89.7555,89.8858,27953.0
2017-08-29 10:15:00,103.48,103.53,103.46,103.52,8090.0,89.9031,89.9466,89.8858,89.9379,8090.0
2017-08-29 10:20:00,103.54,103.64,103.5,103.56,16840.0,89.9553,90.0422,89.9205,89.9727,16840.0
2017-08-29 10:25:00,103.56,103.7,103.52,103.65,8904.0,89.9727,90.0943,89.9379,90.0508,8904.0
2017-08-29 10:30:00,103.67,103.69,103.63,103.64,5839.0,90.0682,90.0856,90.0335,90.0422,5839.0
2017-08-29 10:35:00,103.64,103.73,103.58,103.58,14616.0,90.0422,90.1203,89.99,89.99,14616.0
2017-08-29 10:40:00,103.61,103.71,103.51,103.67,8454.0,90.0161,90.103,89.9292,90.0682,8454.0
2017-08-29 10:45:00,103.68,103.7,103.61,103.63,5876.0,90.0769,90.0943,90.0161,90.0335,5876.0
2017-08-29 10:50:00,103.66,103.71,103.64,103.7,5748.0,90.0595,90.103,90.0422,90.0943,5748.0
2017-08-29 10:55:00,103.69,103.71,103.67,103.69,4678.0,90.0856,90.103,90.0682,90.0856,4678.0
2017-08-29 11:00:00,103.7,103.74,103.66,103.68,7650.0,90.0943,90.129,90.0595,90.0769,7650.0
2017-08-29 11:05:00,103.68,103.82,103.68,103.81,7421.0,90.0769,90.1985,90.0769,90.1899,7421.0
2017-08-29 11:10:00,103.81,103.84,103.79,103.79,4042.0,90.1899,90.2159,90.1725,90.1725,4042.0
2017-08-29 11:15:00,103.81,103.82,103.64,103.67,7801.0,90.1899,90.1985,90.0422,90.0682,7801.0
2017-08-29 11:20:00,103.67,103.72,103.67,103.68,4201.0,90.0682,90.1117,90.0682,90.0769,4201.0
2017-08-29 11:25:00,103.68,103.75,103.65,103.73,8444.0,90.0769,90.1377,90.0508,90.1203,8444.0
2017-08-29 11:30:00,103.72,103.73,103.61,103.61,5800.0,90.1117,90.1203,90.0161,90.0161,5800.0
2017-08-29 11:35:00,103.63,103.69,103.63,103.69,4580.0,90.0335,90.0856,90.0335,90.0856,4580.0
2017-08-29 11:40:00,103.68,103.75,103.68,103.74,5482.0,90.0769,90.1377,90.0769,90.129,5482.0
2017-08-29 11:45:00,103.74,103.81,103.71,103.77,11087.0,90.129,90.1899,90.103,90.1551,11087.0
2017-08-29 11:50:00,103.78,103.81,103.77,103.79,5867.0,90.1638,90.1899,90.1551,90.1725,5867.0
2017-08-29 11:55:00,103.79,103.82,103.75,103.75,7929.0,90.1725,90.1985,90.1377,90.1377,7929.0
2017-08-29 12:00:00,103.73,103.74,103.66,103.68,4861.0,90.1203,90.129,90.0595,90.0769,4861.0
2017-08-29 12:05:00,103.69,103.79,103.69,103.79,4543.0,90.0856,90.1725,90.0856,90.1725,4543.0
2017-08-29 12:10:00,103.8,103.8,103.74,103.74,8607.0,90.1812,90.1812,90.129,90.129,8607.0
2017-08-29 12:15:00,103.73,103.79,103.71,103.78,3597.0,90.1203,90.1725,90.103,90.1638,3597.0
2017-08-29 12:20:00,103.8,103.91,103.8,103.87,8154.0,90.1812,90.2767,90.1812,90.242,8154.0
2017-08-29 12:25:00,103.87,103.97,103.87,103.92,5300.0,90.242,90.3289,90.242,90.2854,5300.0
2017-08-29 12:30:00,103.92,103.98,103.91,103.98,4300.0,90.2854,90.3375,90.2767,90.3375,4300.0
2017-08-29 12:35:00,103.99,104.01,103.97,103.99,4906.0,90.3462,90.3636,90.3289,90.3462,4906.0
2017-08-29 12:40:00,104.0,104.01,103.9,103.91,9498.0,90.3549,90.3636,90.268,90.2767,9498.0
2017-08-29 12:45:00,103.9,103.95,103.86,103.94,2300.0,90.268,90.3115,90.2333,90.3028,2300.0
2017-08-29 12:50:00,103.99,103.99,103.95,103.96,3200.0,90.3462,90.3462,90.3115,90.3202,3200.0
2017-08-29 12:55:00,103.97,103.98,103.92,103.92,5871.0,90.3289,90.3375,90.2854,90.2854,5871.0
2017-08-29 13:00:00,103.95,103.97,103.93,103.96,3416.0,90.3115,90.3289,90.2941,90.3202,3416.0
2017-08-29 13:05:00,103.95,103.98,103.94,103.97,8474.0,90.3115,90.3375,90.3028,90.3289,8474.0
2017-08-29 13:10:00,103.98,103.98,103.92,103.92,2704.0,90.3375,90.3375,90.2854,90.2854,2704.0
2017-08-29 13:15:00,103.9,103.97,103.9,103.97,4450.0,90.268,90.3289,90.268,90.3289,4450.0
2017-08-29 13:20:00,103.97,104.0,103.93,103.99,8984.0,90.3289,90.3549,90.2941,90.3462,8984.0
2017-08-29 13:25:00,104.0,104.02,103.89,103.96,9989.0,90.3549,90.3723,90.2594,90.3202,9989.0
2017-08-29 13:30:00,103.98,104.03,103.98,104.01,6030.0,90.3375,90.381,90.3375,90.3636,6030.0
2017-08-29 13:35:00,104.01,104.04,104.01,104.02,4558.0,90.3636,90.3897,90.3636,90.3723,4558.0
2017-08-29 13:40:00,104.02,104.02,103.93,103.93,3522.0,90.3723,90.3723,90.2941,90.2941,3522.0
2017-08-29 13:45:00,103.94,103.95,103.82,103.82,4991.0,90.3028,90.3115,90.1985,90.1985,4991.0
2017-08-29 13:50:00,103.82,103.83,103.76,103.79,3300.0,90.1985,90.2072,90.1464,90.1725,3300.0
2017-08-29 13:55:00,103.78,103.82,103.78,103.8,3411.0,90.1638,90.1985,90.1638,90.1812,3411.0
2017-08-29 14:00:00,103.79,103.81,103.76,103.77,6453.0,90.1725,90.1899,90.1464,90.1551,6453.0
2017-08-29 14:05:00,103.79,103.84,103.76,103.77,4502.0,90.1725,90.2159,90.1464,90.1551,4502.0
2017-08-29 14:10:00,103.76,103.79,103.75,103.78,3840.0,90.1464,90.1725,90.1377,90.1638,3840.0
2017-08-29 14:15:00,103.78,103.78,103.75,103.76,3700.0,90.1638,90.1638,90.1377,90.1464,3700.0
2017-08-29 14:20:00,103.76,103.8,103.75,103.78,7135.0,90.1464,90.1812,90.1377,90.1638,7135.0
2017-08-29 14:25:00,103.8,103.8,103.72,103.72,4865.0,90.1812,90.1812,90.1117,90.1117,4865.0
2017-08-29 14:30:00,103.71,103.76,103.71,103.75,3878.0,90.103,90.1464,90.103,90.1377,3878.0
2017-08-29 14:35:00,103.76,103.81,103.75,103.81,9819.0,90.1464,90.1899,90.1377,90.1899,9819.0
2017-08-29 14:40:00,103.81,103.86,103.81,103.84,7709.0,90.1899,90.2333,90.1899,90.2159,7709.0
2017-08-29 14:45:00,103.85,103.88,103.84,103.88,6806.0,90.2246,90.2507,90.2159,90.2507,6806.0
2017-08-29 14:50:00,103.89,103.91,103.84,103.84,3903.0,90.2594,90.2767,90.2159,90.2159,3903.0
2017-08-29 14:55:00,103.86,103.89,103.85,103.87,6702.0,90.2333,90.2594,90.2246,90.242,6702.0
2017-08-29 15:00:00,103.86,103.87,103.77,103.8,10068.0,90.2333,90.242,90.1551,90.1812,10068.0
2017-08-29 15:05:00,103.82,103.85,103.8,103.81,6900.0,90.1985,90.2246,90.1812,90.1899,6900.0
2017-08-29 15:10:00,103.84,103.87,103.82,103.86,5005.0,90.2159,90.242,90.1985,90.2333,5005.0
2017-08-29 15:15:00,103.86,103.88,103.85,103.86,6251.0,90.2333,90.2507,90.2246,90.2333,6251.0
2017-08-29 15:20:00,103.85,103.87,103.85,103.87,3474.0,90.2246,90.242,90.2246,90.242,3474.0
2017-08-29 15:25:00,103.87,103.9,103.84,103.84,10625.0,90.242,90.268,90.2159,90.2159,10625.0
2017-08-29 15:30:00,103.84,103.84,103.81,103.83,6245.0,90.2159,90.2159,90.1899,90.2072,6245.0
2017-08-29 15:35:00,103.82,103.83,103.76,103.76,9317.0,90.1985,90.2072,90.1464,90.1464,9317.0
2017-08-29 15:40:00,103.76,103.8,103.75,103.79,6974.0,90.1464,90.1812,90.1377,90.1725,6974.0
2017-08-29 15:45:00,103.79,103.84,103.77,103.8,17274.0,90.1725,90.2159,90.1551,90.1812,17274.0
2017-08-29 15:50:00,103.8,103.81,103.73,103.74,18954.0,90.1812,90.1899,90.1203,90.129,18954.0
2017-08-29 15:55:00,103.74,103.98,103.68,103.85,113691.0,90.129,90.3375,90.0769,90.2246,113691.0
2017-08-30 09:30:00,103.62,103.84,103.51,103.6,13968.0,90.0248,90.2159,89.9292,90.0074,13968.0
2017-08-30 09:35:00,103.59,103.65,103.49,103.58,2262.0,89.9987,90.0508,89.9118,89.99,2262.0
2017-08-30 09:40:00,103.59,103.66,103.49,103.64,5249.0,89.9987,90.0595,89.9118,90.0422,5249.0
2017-08-30 09:45:00,103.73,103.85,103.67,103.71,9661.0,90.1203,90.2246,90.0682,90.103,9661.0
2017-08-30 09:50:00,103.75,103.87,103.65,103.78,6900.0,90.1377,90.242,90.0508,90.1638,6900.0
2017-08-30 09:55:00,103.75,103.85,103.72,103.82,7779.0,90.1377,90.2246,90.1117,90.1985,7779.0
2017-08-30 10:00:00,103.84,103.84,103.66,103.72,6326.0,90.2159,90.2159,90.0595,90.1117,6326.0
2017-08-30 10:05:00,103.72,103.81,103.71,103.71,6818.0,90.1117,90.1899,90.103,90.103,6818.0
2017-08-30 10:10:00,103.67,103.7,103.48,103.49,13408.0,90.0682,90.0943,89.9031,89.9118,13408.0
2017-08-30 10:15:00,103.5,103.6,103.49,103.51,4300.0,89.9205,90.0074,89.9118,89.9292,4300.0
2017-08-30 10:20:00,103.47,103.65,103.46,103.59,7789.0,89.8945,90.0508,89.8858,89.9987,7789.0
2017-08-30 10:25:00,103.57,103.6,103.5,103.58,8050.0,89.9813,90.0074,89.9205,89.99,8050.0
2017-08-30 10:30:00,103.6,103.8,103.59,103.75,5095.0,90.0074,90.1812,89.9987,90.1377,5095.0
2017-08-30 10:35:00,103.73,103.78,103.69,103.73,4115.0,90.1203,90.1638,90.0856,90.1203,4115.0
2017-08-30 10:40:00,103.76,103.82,103.69,103.81,3878.0,90.1464,90.1985,90.0856,90.1899,3878.0
2017-08-30 10:45:00,103.78,103.81,103.73,103.79,5720.0,90.1638,90.1899,90.1203,90.1725,5720.0
2017-08-30 10:50:00,103.79,103.79,103.75,103.78,3200.0,90.1725,90.1725,90.1377,90.1638,3200.0
2017-08-30 10:55:00,103.78,103.89,103.78,103.86,7913.0,90.1638,90.2594,90.1638,90.2333,7913.0
2017-08-30 11:00:00,103.86,103.92,103.8,103.92,5289.0,90.2333,90.2854,90.1812,90.2854,5289.0
2017-08-30 11:05:00,103.92,103.98,103.91,103.93,3964.0,90.2854,90.3375,90.2767,90.2941,3964.0
2017-08-30 11:10:00,103.91,103.93,103.82,103.82,5043.0,90.2767,90.2941,90.1985,90.1985,5043.0
2017-08-30 11:15:00,103.8,103.82,103.75,103.75,9389.0,90.1812,90.1985,90.1377,90.1377,9389.0
2017-08-30 11:20:00,103.74,103.75,103.7,103.74,13465.0,90.129,90.1377,90.0943,90.129,13465.0
2017-08-30 11:25:00,103.75,103.78,103.75,103.78,1100.0,90.1377,90.1638,90.1377,90.1638,1100.0
2017-08-30 11:30:00,103.82,103.83,103.78,103.81,3682.0,90.1985,90.2072,90.1638,90.1899,3682.0
2017-08-30 11:35:00,103.79,103.82,103.76,103.79,2204.0,90.1725,90.1985,90.1464,90.1725,2204.0
2017-08-30 11:40:00,103.82,104.0,103.82,103.98,6707.0,90.1985,90.3549,90.1985,90.3375,6707.0
2017-08-30 11:45:00,103.98,104.01,103.92,103.93,5653.0,90.3375,90.3636,90.2854,90.2941,5653.0
2017-08-30 11:50:00,103.94,103.97,103.88,103.89,10404.0,90.3028,90.3289,90.2507,90.2594,10404.0
2017-08-30 11:55:00,103.87,103.98,103.86,103.95,4496.0,90.242,90.3375,90.2333,90.3115,4496.0
2017-08-30 12:00:00,103.95,103.96,103.92,103.94,5677.0,90.3115,90.3202,90.2854,90.3028,5677.0
2017-08-30 12:05:00,103.94,103.98,103.93,103.98,3387.0,90.3028,90.3375,90.2941,90.3375,3387.0
2017-08-30 12:10:00,103.98,104.05,103.97,104.05,4786.0,90.3375,90.3984,90.3289,90.3984,4786.0
2017-08-30 12:15:00,104.06,104.09,104.01,104.09,6416.0,90.4071,90.4331,90.3636,90.4331,6416.0
2017-08-30 12:20:00,104.1,104.11,104.06,104.09,2200.0,90.4418,90.4505,90.4071,90.4331,2200.0
2017-08-30 12:25:00,104.08,104.08,104.06,104.07,1773.0,90.4244,90.4244,90.4071,90.4157,1773.0
2017-08-30 12:30:00,104.08,104.15,104.08,104.11,9032.0,90.4244,90.4852,90.4244,90.4505,9032.0
2017-08-30 12:35:00,104.11,104.11,104.06,104.08,4129.0,90.4505,90.4505,90.4071,90.4244,4129.0
2017-08-30 12:40:00,104.07,104.16,104.06,104.16,4097.0,90.4157,90.4939,90.4071,90.4939,4097.0
2017-08-30 12:45:00,104.16,104.17,104.13,104.16,4421.0,90.4939,90.5026,90.4679,90.4939,4421.0
2017-08-30 12:50:00,104.16,104.18,104.13,104.17,6090.0,90.4939,90.5113,90.4679,90.5026,6090.0
2017-08-30 12:55:00,104.18,104.18,104.12,104.14,4000.0,90.5113,90.5113,90.4592,90.4766,4000.0
2017-08-30 13:00:00,104.14,104.21,104.14,104.18,2568.0,90.4766,90.5374,90.4766,90.5113,2568.0
2017-08-30 13:05:00,104.19,104.19,104.17,104.17,3082.0,90.52,90.52,90.5026,90.5026,3082.0
2017-08-30 13:10:00,104.18,104.2,104.16,104.16,22300.0,90.5113,90.5287,90.4939,90.4939,22300.0
2017-08-30 13:15:00,104.16,104.16,104.12,104.12,4630.0,90.4939,90.4939,90.4592,90.4592,4630.0
2017-08-30 13:20:00,104.12,104.13,104.09,104.13,2675.0,90.4592,90.4679,90.4331,90.4679,2675.0
2017-08-30 13:25:00,104.14,104.26,104.14,104.26,4448.0,90.4766,90.5808,90.4766,90.5808,4448.0
2017-08-30 13:30:00,104.26,104.3,104.21,104.22,5596.0,90.5808,90.6156,90.5374,90.5461,5596.0
2017-08-30 13:35:00,104.2,104.24,104.19,104.21,3273.0,90.5287,90.5634,90.52,90.5374,3273.0
2017-08-30 13:40:00,104.21,104.21,104.08,104.09,4642.0,90.5374,90.5374,90.4244,90.4331,4642.0
2017-08-30 13:45:00,104.08,104.15,104.07,104.15,5694.0,90.4244,90.4852,90.4157,90.4852,5694.0
2017-08-30 13:50:00,104.14,104.16,104.14,104.14,2695.0,90.4766,90.4939,90.4766,90.4766,2695.0
2017-08-30 13:55:00,104.13,104.16,104.12,104.14,4047.0,90.4679,90.4939,90.4592,90.4766,4047.0
2017-08-30 14:00:00,104.15,104.15,104.1,104.12,3504.0,90.4852,90.4852,90.4418,90.4592,3504.0
2017-08-30 14:05:00,104.14,104.16,104.11,104.13,4748.0,90.4766,90.4939,90.4505,90.4679,4748.0
2017-08-30 14:10:00,104.13,104.13,104.06,104.07,4117.0,90.4679,90.4679,90.4071,90.4157,4117.0
2017-08-30 14:15:00,104.07,104.07,104.02,104.06,9405.0,90.4157,90.4157,90.3723,90.4071,9405.0
2017-08-30 14:20:00,104.06,104.13,104.06,104.13,4179.0,90.4071,90.4679,90.4071,90.4679,4179.0
2017-08-30 14:25:00,104.13,104.16,104.12,104.15,2564.0,90.4679,90.4939,90.4592,90.4852,2564.0
2017-08-30 14:30:00,104.18,104.23,104.18,104.21,4607.0,90.5113,90.5547,90.5113,90.5374,4607.0
2017-08-30 14:35:00,104.22,104.22,104.18,104.2,5920.0,90.5461,90.5461,90.5113,90.5287,5920.0
2017-08-30 14:40:00,104.2,104.23,104.14,104.14,6790.0,90.5287,90.5547,90.4766,90.4766,6790.0
2017-08-30 14:45:00,104.13,104.16,104.1,104.13,4259.0,90.4679,90.4939,90.4418,90.4679,4259.0
2017-08-30 14:50:00,104.12,104.18,104.12,104.14,3363.0,90.4592,90.5113,90.4592,90.4766,3363.0
2017-08-30 14:55:00,104.15,104.18,104.1,104.11,29405.0,90.4852,90.5113,90.4418,90.4505,29405.0
2017-08-30 15:00:00,104.11,104.11,103.99,103.99,6700.0,90.4505,90.4505,90.3462,90.3462,6700.0
2017-08-30 15:05:00,104.0,104.03,103.91,103.91,9349.0,90.3549,90.381,90.2767,90.2767,9349.0
2017-08-30 15:10:00,103.91,103.93,103.88,103.88,9944.0,90.2767,90.2941,90.2507,90.2507,9944.0
2017-08-30 15:15:00,103.87,103.88,103.83,103.85,12200.0,90.242,90.2507,90.2072,90.2246,12200.0
2017-08-30 15:20:00,103.86,103.88,103.79,103.79,11921.0,90.2333,90.2507,90.1725,90.1725,11921.0
2017-08-30 15:25:00,103.79,103.83,103.76,103.82,9234.0,90.1725,90.2072,90.1464,90.1985,9234.0
2017-08-30 15:30:00,103.82,103.87,103.81,103.84,12364.0,90.1985,90.242,90.1899,90.2159,12364.0
2017-08-30 15:35:00,103.84,103.89,103.76,103.76,16666.0,90.2159,90.2594,90.1464,90.1464,16666.0
2017-08-30 15:40:00,103.76,103.77,103.62,103.71,31070.0,90.1464,90.1551,90.0248,90.103,31070.0
2017-08-30 15:45:00,103.71,103.74,103.64,103.69,54495.0,90.103,90.129,90.0422,90.0856,54495.0
2017-08-30 15:50:00,103.69,103.73,103.65,103.69,35662.0,90.0856,90.1203,90.0508,90.0856,35662.0
2017-08-30 15:55:00,103.7,103.87,103.67,103.81,77169.0,90.0943,90.242,90.0682,90.1899,77169.0
2017-08-31 09:30:00,104.22,104.23,103.97,104.01,14166.0,90.5461,90.5547,90.3289,90.3636,14166.0
2017-08-31 09:35:00,104.06,104.47,104.04,104.4,3600.0,90.4071,90.7633,90.3897,90.7024,3600.0
2017-08-31 09:40:00,104.4,104.45,104.32,104.36,5232.0,90.7024,90.7459,90.6329,90.6677,5232.0
2017-08-31 09:45:00,104.36,104.41,104.15,104.17,8765.0,90.6677,90.7111,90.4852,90.5026,8765.0
2017-08-31 09:50:00,104.27,104.27,104.13,104.15,4839.0,90.5895,90.5895,90.4679,90.4852,4839.0
2017-08-31 09:55:00,104.15,104.32,104.08,104.29,7199.0,90.4852,90.6329,90.4244,90.6069,7199.0
2017-08-31 10:00:00,104.27,104.27,104.08,104.13,9929.0,90.5895,90.5895,90.4244,90.4679,9929.0
2017-08-31 10:05:00,104.16,104.34,104.13,104.3,7463.0,90.4939,90.6503,90.4679,90.6156,7463.0
2017-08-31 10:10:00,104.38,104.38,104.33,104.36,2846.0,90.6851,90.6851,90.6416,90.6677,2846.0
2017-08-31 10:15:00,104.37,104.38,104.25,104.31,8696.0,90.6764,90.6851,90.5721,90.6243,8696.0
2017-08-31 10:20:00,104.29,104.42,104.28,104.32,4865.0,90.6069,90.7198,90.5982,90.6329,4865.0
2017-08-31 10:25:00,104.31,104.41,104.29,104.41,5476.0,90.6243,90.7111,90.6069,90.7111,5476.0
2017-08-31 10:30:00,104.42,104.43,104.28,104.3,30180.0,90.7198,90.7285,90.5982,90.6156,30180.0
2017-08-31 10:35:00,104.3,104.36,104.21,104.28,7400.0,90.6156,90.6677,90.5374,90.5982,7400.0
2017-08-31 10:40:00,104.29,104.29,104.21,104.29,32592.0,90.6069,90.6069,90.5374,90.6069,32592.0
2017-08-31 10:45:00,104.28,104.29,104.17,104.19,5198.0,90.5982,90.6069,90.5026,90.52,5198.0
2017-08-31 10:50:00,104.19,104.26,104.19,104.24,8841.0,90.52,90.5808,90.52,90.5634,8841.0
2017-08-31 10:55:00,104.25,104.25,104.15,104.16,9359.0,90.5721,90.5721,90.4852,90.4939,9359.0
2017-08-31 11:00:00,104.15,104.22,104.1,104.2,10137.0,90.4852,90.5461,90.4418,90.5287,10137.0
2017-08-31 11:05:00,104.2,104.25,104.19,104.24,7163.0,90.5287,90.5721,90.52,90.5634,7163.0
2017-08-31 11:10:00,104.21,104.23,104.18,104.23,5601.0,90.5374,90.5547,90.5113,90.5547,5601.0
2017-08-31 11:15:00,104.24,104.3,104.22,104.22,10723.0,90.5634,90.6156,90.5461,90.5461,10723.0
2017-08-31 11:20:00,104.22,104.35,104.22,104.34,12165.0,90.5461,90.659,90.5461,90.6503,12165.0
2017-08-31 11:25:00,104.34,104.35,104.17,104.2,16716.0,90.6503,90.659,90.5026,90.5287,16716.0
2017-08-31 11:30:00,104.2,104.33,104.17,104.32,27638.0,90.5287,90.6416,90.5026,90.6329,27638.0
2017-08-31 11:35:00,104.34,104.39,104.22,104.39,11569.0,90.6503,90.6938,90.5461,90.6938,11569.0
2017-08-31 11:40:00,104.38,104.47,104.37,104.39,11059.0,90.6851,90.7633,90.6764,90.6938,11059.0
2017-08-31 11:45:00,104.39,104.43,104.35,104.37,66821.0,90.6938,90.7285,90.659,90.6764,66821.0
2017-08-31 11:50:00,104.37,104.39,104.31,104.33,3400.0,90.6764,90.6938,90.6243,90.6416,3400.0
2017-08-31 11:55:00,104.34,104.35,104.21,104.23,15841.0,90.6503,90.659,90.5374,90.5547,15841.0
2017-08-31 12:00:00,104.23,104.23,104.14,104.15,8916.0,90.5547,90.5547,90.4766,90.4852,8916.0
2017-08-31 12:05:00,104.16,104.21,104.04,104.06,8711.0,90.4939,90.5374,90.3897,90.4071,8711.0
2017-08-31 12:10:00,104.05,104.05,103.84,103.85,14382.0,90.3984,90.3984,90.2159,90.2246,14382.0
2017-08-31 12:15:00,103.88,103.99,103.88,103.97,5316.0,90.2507,90.3462,90.2507,90.3289,5316.0
2017-08-31 12:20:00,103.96,104.04,103.95,104.0,6641.0,90.3202,90.3897,90.3115,90.3549,6641.0
2017-08-31 12:25:00,104.0,104.03,103.97,104.03,6909.0,90.3549,90.381,90.3289,90.381,6909.0
2017-08-31 12:30:00,104.02,104.03,103.99,104.03,4101.0,90.3723,90.381,90.3462,90.381,4101.0
2017-08-31 12:35:00,104.03,104.15,104.02,104.15,6776.0,90.381,90.4852,90.3723,90.4852,6776.0
2017-08-31 12:40:00,104.15,104.18,104.1,104.13,4800.0,90.4852,90.5113,90.4418,90.4679,4800.0
2017-08-31 12:45:00,104.11,104.14,104.11,104.12,5200.0,90.4505,90.4766,90.4505,90.4592,5200.0
2017-08-31 12:50:00,104.12,104.14,104.1,104.11,5559.0,90.4592,90.4766,90.4418,90.4505,5559.0
2017-08-31 12:55:00,104.12,104.15,104.11,104.12,6700.0,90.4592,90.4852,90.4505,90.4592,6700.0
2017-08-31 13:00:00,104.12,104.14,104.11,104.13,5580.0,90.4592,90.4766,90.4505,90.4679,5580.0
2017-08-31 13:05:00,104.12,104.16,104.11,104.15,7702.0,90.4592,90.4939,90.4505,90.4852,7702.0
2017-08-31 13:10:00,104.15,104.15,104.12,104.12,2687.0,90.4852,90.4852,90.4592,90.4592,2687.0
2017-08-31 13:15:00,104.12,104.13,104.09,104.13,8045.0,90.4592,90.4679,90.4331,90.4679,8045.0
2017-08-31 13:20:00,104.11,104.17,104.11,104.14,4066.0,90.4505,90.5026,90.4505,90.4766,4066.0
2017-08-31 13:25:00,104.14,104.15,104.09,104.11,6599.0,90.4766,90.4852,90.4331,90.4505,6599.0
2017-08-31 13:30:00,104.11,104.12,104.08,104.11,4111.0,90.4505,90.4592,90.4244,90.4505,4111.0
2017-08-31 13:35:00,104.13,104.15,104.11,104.12,8795.0,90.4679,90.4852,90.4505,90.4592,8795.0
2017-08-31 13:40:00,104.11,104.12,104.01,104.05,13456.0,90.4505,90.4592,90.3636,90.3984,13456.0
2017-08-31 13:45:00,104.05,104.05,103.98,104.01,14066.0,90.3984,90.3984,90.3375,90.3636,14066.0
2017-08-31 13:50:00,104.0,104.01,103.95,103.95,4315.0,90.3549,90.3636,90.3115,90.3115,4315.0
2017-08-31 13:55:00,103.95,103.96,103.92,103.95,13931.0,90.3115,90.3202,90.2854,90.3115,13931.0
2017-08-31 14:00:00,103.95,104.02,103.94,103.94,24384.0,90.3115,90.3723,90.3028,90.3028,24384.0
2017-08-31 14:05:00,103.97,103.97,103.82,103.89,14130.0,90.3289,90.3289,90.1985,90.2594,14130.0
2017-08-31 14:10:00,103.89,103.95,103.89,103.91,8358.0,90.2594,90.3115,90.2594,90.2767,8358.0
2017-08-31 14:15:00,103.91,104.0,103.91,103.97,7703.0,90.2767,90.3549,90.2767,90.3289,7703.0
2017-08-31 14:20:00,103.98,103.98,103.89,103.9,16863.0,90.3375,90.3375,90.2594,90.268,16863.0
2017-08-31 14:25:00,103.9,103.94,103.87,103.94,8812.0,90.268,90.3028,90.242,90.3028,8812.0
2017-08-31 14:30:00,103.95,104.02,103.94,103.99,4786.0,90.3115,90.3723,90.3028,90.3462,4786.0
2017-08-31 14:35:00,103.99,104.05,103.98,104.02,10197.0,90.3462,90.3984,90.3375,90.3723,10197.0
2017-08-31 14:40:00,104.03,104.05,104.02,104.02,5848.0,90.381,90.3984,90.3723,90.3723,5848.0
2017-08-31 14:45:00,104.02,104.11,104.01,104.09,13561.0,90.3723,90.4505,90.3636,90.4331,13561.0
2017-08-31 14:50:00,104.11,104.2,104.1,104.19,5200.0,90.4505,90.5287,90.4418,90.52,5200.0
2017-08-31 14:55:00,104.19,104.25,104.17,104.25,8026.0,90.52,90.5721,90.5026,90.5721,8026.0
2017-08-31 15:00:00,104.24,104.32,104.24,104.32,5260.0,90.5634,90.6329,90.5634,90.6329,5260.0
2017-08-31 15:05:00,104.32,104.32,104.24,104.25,16894.0,90.6329,90.6329,90.5634,90.5721,16894.0
2017-08-31 15:10:00,104.24,104.25,104.16,104.2,12487.0,90.5634,90.5721,90.4939,90.5287,12487.0
2017-08-31 15:15:00,104.19,104.31,104.19,104.31,9957.0,90.52,90.6243,90.52,90.6243,9957.0
2017-08-31 15:20:00,104.31,104.31,104.22,104.26,13260.0,90.6243,90.6243,90.5461,90.5808,13260.0
2017-08-31 15:25:00,104.26,104.31,104.25,104.29,18290.0,90.5808,90.6243,90.5721,90.6069,18290.0
2017-08-31 15:30:00,104.3,104.44,104.29,104.43,39530.0,90.6156,90.7372,90.6069,90.7285,39530.0
2017-08-31 15:35:00,104.43,104.45,104.4,104.4,22929.0,90.7285,90.7459,90.7024,90.7024,22929.0
2017-08-31 15:40:00,104.41,104.42,104.38,104.39,29346.0,90.7111,90.7198,90.6851,90.6938,29346.0
2017-08-31 15:45:00,104.4,104.44,104.38,104.41,41699.0,90.7024,90.7372,90.6851,90.7111,41699.0
2017-08-31 15:50:00,104.41,104.41,104.17,104.17,63286.0,90.7111,90.7111,90.5026,90.5026,63286.0
2017-08-31 15:55:00,104.18,104.3,104.16,104.21,109485.0,90.5113,90.6156,90.4939,90.5374,109485.0
2017-09-01 09:30:00,104.8,104.9,104.55,104.66,30936.0,91.05,91.1368,90.8328,90.9283,30936.0
2017-09-01 09:35:00,104.74,104.83,104.53,104.54,11202.0,90.9978,91.076,90.8154,90.8241,11202.0
2017-09-01 09:40:00,104.55,104.7,104.4,104.46,11388.0,90.8328,90.9631,90.7024,90.7546,11388.0
2017-09-01 09:45:00,104.46,104.6,104.4,104.48,9715.0,90.7546,90.8762,90.7024,90.7719,9715.0
2017-09-01 09:50:00,104.5,104.57,104.31,104.4,13471.0,90.7893,90.8501,90.6243,90.7024,13471.0
2017-09-01 09:55:00,104.44,104.48,104.34,104.34,5570.0,90.7372,90.7719,90.6503,90.6503,5570.0
2017-09-01 10:00:00,104.34,104.46,104.34,104.39,17675.0,90.6503,90.7546,90.6503,90.6938,17675.0
2017-09-01 10:05:00,104.39,104.41,104.32,104.35,27386.0,90.6938,90.7111,90.6329,90.659,27386.0
2017-09-01 10:10:00,104.36,104.44,104.36,104.44,19977.0,90.6677,90.7372,90.6677,90.7372,19977.0
2017-09-01 10:15:00,104.44,104.44,104.36,104.39,14717.0,90.7372,90.7372,90.6677,90.6938,14717.0
2017-09-01 10:20:00,104.39,104.44,104.34,104.36,11273.0,90.6938,90.7372,90.6503,90.6677,11273.0
2017-09-01 10:25:00,104.39,104.4,104.34,104.39,8340.0,90.6938,90.7024,90.6503,90.6938,8340.0
2017-09-01 10:30:00,104.4,104.54,104.4,104.44,13332.0,90.7024,90.8241,90.7024,90.7372,13332.0
2017-09-01 10:35:00,104.41,104.41,104.34,104.34,10546.0,90.7111,90.7111,90.6503,90.6503,10546.0
2017-09-01 10:40:00,104.36,104.4,104.33,104.37,11890.0,90.6677,90.7024,90.6416,90.6764,11890.0
2017-09-01 10:45:00,104.37,104.42,104.36,104.4,12537.0,90.6764,90.7198,90.6677,90.7024,12537.0
2017-09-01 10:50:00,104.39,104.4,104.34,104.39,9576.0,90.6938,90.7024,90.6503,90.6938,9576.0
2017-09-01 10:55:00,104.38,104.43,104.35,104.39,8100.0,90.6851,90.7285,90.659,90.6938,8100.0
2017-09-01 11:00:00,104.39,104.41,104.36,104.4,9261.0,90.6938,90.7111,90.6677,90.7024,9261.0
2017-09-01 11:05:00,104.4,104.5,104.38,104.49,8753.0,90.7024,90.7893,90.6851,90.7806,8753.0
2017-09-01 11:10:00,104.49,104.49,104.36,104.36,7325.0,90.7806,90.7806,90.6677,90.6677,7325.0
2017-09-01 11:15:00,104.36,104.36,104.23,104.23,9919.0,90.6677,90.6677,90.5547,90.5547,9919.0
2017-09-01 11:20:00,104.22,104.22,104.16,104.19,5795.0,90.5461,90.5461,90.4939,90.52,5795.0
2017-09-01 11:25:00,104.18,104.18,104.11,104.15,6107.0,90.5113,90.5113,90.4505,90.4852,6107.0
2017-09-01 11:30:00,104.15,104.18,104.1,104.18,8100.0,90.4852,90.5113,90.4418,90.5113,8100.0
2017-09-01 11:35:00,104.19,104.28,104.18,104.23,4324.0,90.52,90.5982,90.5113,90.5547,4324.0
2017-09-01 11:40:00,104.23,104.36,104.22,104.36,6111.0,90.5547,90.6677,90.5461,90.6677,6111.0
2017-09-01 11:45:00,104.35,104.38,104.34,104.35,4100.0,90.659,90.6851,90.6503,90.659,4100.0
2017-09-01 11:50:00,104.36,104.39,104.34,104.39,7421.0,90.6677,90.6938,90.6503,90.6938,7421.0
2017-09-01 11:55:00,104.38,104.41,104.38,104.41,5095.0,90.6851,90.7111,90.6851,90.7111,5095.0
2017-09-01 12:00:00,104.41,104.44,104.41,104.43,2600.0,90.7111,90.7372,90.7111,90.7285,2600.0
2017-09-01 12:05:00,104.44,104.45,104.41,104.41,3703.0,90.7372,90.7459,90.7111,90.7111,3703.0
2017-09-01 12:10:00,104.4,104.44,104.4,104.41,3603.0,90.7024,90.7372,90.7024,90.7111,3603.0
2017-09-01 12:15:00,104.41,104.41,104.34,104.35,11198.0,90.7111,90.7111,90.6503,90.659,11198.0
2017-09-01 12:20:00,104.37,104.37,104.34,104.36,7060.0,90.6764,90.6764,90.6503,90.6677,7060.0
2017-09-01 12:25:00,104.35,104.37,104.34,104.37,10334.0,90.659,90.6764,90.6503,90.6764,10334.0
2017-09-01 12:30:00,104.38,104.39,104.36,104.36,4278.0,90.6851,90.6938,90.6677,90.6677,4278.0
2017-09-01 12:35:00,104.38,104.38,104.35,104.35,3371.0,90.6851,90.6851,90.659,90.659,3371.0
2017-09-01 12:40:00,104.37,104.37,104.34,104.35,2678.0,90.6764,90.6764,90.6503,90.659,2678.0
2017-09-01 12:45:00,104.35,104.42,104.35,104.39,6813.0,90.659,90.7198,90.659,90.6938,6813.0
2017-09-01 12:50:00,104.38,104.38,104.35,104.38,2700.0,90.6851,90.6851,90.659,90.6851,2700.0
2017-09-01 12:55:00,104.38,104.45,104.37,104.43,3547.0,90.6851,90.7459,90.6764,90.7285,3547.0
2017-09-01 13:00:00,104.43,104.5,104.42,104.46,3572.0,90.7285,90.7893,90.7198,90.7546,3572.0
2017-09-01 13:05:00,104.46,104.49,104.45,104.48,3509.0,90.7546,90.7806,90.7459,90.7719,3509.0
2017-09-01 13:10:00,104.48,104.51,104.48,104.5,2813.0,90.7719,90.798,90.7719,90.7893,2813.0
2017-09-01 13:15:00,104.5,104.57,104.5,104.56,3063.0,90.7893,90.8501,90.7893,90.8414,3063.0
2017-09-01 13:20:00,104.56,104.57,104.53,104.57,5300.0,90.8414,90.8501,90.8154,90.8501,5300.0
2017-09-01 13:25:00,104.58,104.64,104.57,104.62,5287.0,90.8588,90.911,90.8501,90.8936,5287.0
2017-09-01 13:30:00,104.63,104.74,104.63,104.74,4898.0,90.9023,90.9978,90.9023,90.9978,4898.0
2017-09-01 13:35:00,104.75,104.79,104.74,104.76,5490.0,91.0065,91.0413,90.9978,91.0152,5490.0
2017-09-01 13:40:00,104.76,104.76,104.72,104.76,8857.0,91.0152,91.0152,90.9805,91.0152,8857.0
2017-09-01 13:45:00,104.75,104.92,104.72,104.85,29771.0,91.0065,91.1542,90.9805,91.0934,29771.0
2017-09-01 13:50:00,104.85,104.87,104.82,104.82,7845.0,91.0934,91.1108,91.0673,91.0673,7845.0
2017-09-01 13:55:00,104.81,104.84,104.79,104.81,2619.0,91.0586,91.0847,91.0413,91.0586,2619.0
2017-09-01 14:00:00,104.81,104.82,104.75,104.82,4161.0,91.0586,91.0673,91.0065,91.0673,4161.0
2017-09-01 14:05:00,104.81,104.82,104.79,104.79,3098.0,91.0586,91.0673,91.0413,91.0413,3098.0
2017-09-01 14:10:00,104.81,104.81,104.73,104.73,4921.0,91.0586,91.0586,90.9891,90.9891,4921.0
2017-09-01 14:15:00,104.73,104.76,104.61,104.61,9206.0,90.9891,91.0152,90.8849,90.8849,9206.0
2017-09-01 14:20:00,104.61,104.64,104.59,104.63,5771.0,90.8849,90.911,90.8675,90.9023,5771.0
2017-09-01 14:25:00,104.63,104.63,104.39,104.46,27830.0,90.9023,90.9023,90.6938,90.7546,27830.0
2017-09-01 14:30:00,104.48,104.61,104.47,104.59,11871.0,90.7719,90.8849,90.7633,90.8675,11871.0
2017-09-01 14:35:00,104.59,104.62,104.58,104.6,5112.0,90.8675,90.8936,90.8588,90.8762,5112.0
2017-09-01 14:40:00,104.6,104.63,104.52,104.56,4900.0,90.8762,90.9023,90.8067,90.8414,4900.0
2017-09-01 14:45:00,104.56,104.57,104.53,104.54,8500.0,90.8414,90.8501,90.8154,90.8241,8500.0
2017-09-01 14:50:00,104.55,104.68,104.54,104.68,5608.0,90.8328,90.9457,90.8241,90.9457,5608.0
2017-09-01 14:55:00,104.67,104.73,104.66,104.72,5963.0,90.937,90.9891,90.9283,90.9805,5963.0
2017-09-01 15:00:00,104.76,104.8,104.75,104.76,6199.0,91.0152,91.05,91.0065,91.0152,6199.0
2017-09-01 15:05:00,104.76,104.78,104.75,104.77,4311.0,91.0152,91.0326,91.0065,91.0239,4311.0
2017-09-01 15:10:00,104.78,104.81,104.77,104.81,7197.0,91.0326,91.0586,91.0239,91.0586,7197.0
2017-09-01 15:15:00,104.81,104.85,104.8,104.84,5030.0,91.0586,91.0934,91.05,91.0847,5030.0
2017-09-01 15:20:00,104.85,104.85,104.81,104.83,5392.0,91.0934,91.0934,91.0586,91.076,5392.0
2017-09-01 15:25:00,104.84,104.85,104.8,104.84,6991.0,91.0847,91.0934,91.05,91.0847,6991.0
2017-09-01 15:30:00,104.84,104.84,104.74,104.75,16235.0,91.0847,91.0847,90.9978,91.0065,16235.0
2017-09-01 15:35:00,104.75,104.77,104.75,104.75,7974.0,91.0065,91.0239,91.0065,91.0065,7974.0
2017-09-01 15:40:00,104.76,104.76,104.65,104.65,14798.0,91.0152,91.0152,90.9196,90.9196,14798.0
2017-09-01 15:45:00,104.65,104.65,104.56,104.64,20195.0,90.9196,90.9196,90.8414,90.911,20195.0
2017-09-01 15:50:00,104.64,104.7,104.61,104.62,32208.0,90.911,90.9631,90.8849,90.8936,32208.0
2017-09-01 15:55:00,104.63,104.69,104.57,104.58,46043.0,90.9023,90.9544,90.8501,90.8588,46043.0
2017-09-05 09:30:00,104.46,104.46,104.2,104.2,16253.0,90.7546,90.7546,90.5287,90.5287,16253.0
2017-09-05 09:35:00,104.3,104.43,104.26,104.35,4300.0,90.6156,90.7285,90.5808,90.659,4300.0
2017-09-05 09:40:00,104.36,104.55,104.35,104.47,6528.0,90.6677,90.8328,90.659,90.7633,6528.0
2017-09-05 09:45:00,104.51,104.58,104.44,104.48,4436.0,90.798,90.8588,90.7372,90.7719,4436.0
2017-09-05 09:50:00,104.47,104.56,104.45,104.5,4629.0,90.7633,90.8414,90.7459,90.7893,4629.0
2017-09-05 09:55:00,104.5,104.6,104.48,104.6,4881.0,90.7893,90.8762,90.7719,90.8762,4881.0
2017-09-05 10:00:00,104.65,104.7,104.52,104.52,5959.0,90.9196,90.9631,90.8067,90.8067,5959.0
2017-09-05 10:05:00,104.54,104.58,104.42,104.46,8988.0,90.8241,90.8588,90.7198,90.7546,8988.0
2017-09-05 10:10:00,104.49,104.53,104.46,104.47,8107.0,90.7806,90.8154,90.7546,90.7633,8107.0
2017-09-05 10:15:00,104.46,104.53,104.42,104.49,7296.0,90.7546,90.8154,90.7198,90.7806,7296.0
2017-09-05 10:20:00,104.5,104.5,104.37,104.37,4050.0,90.7893,90.7893,90.6764,90.6764,4050.0
2017-09-05 10:25:00,104.32,104.38,104.32,104.35,7654.0,90.6329,90.6851,90.6329,90.659,7654.0
2017-09-05 10:30:00,104.35,104.36,104.28,104.28,6040.0,90.659,90.6677,90.5982,90.5982,6040.0
2017-09-05 10:35:00,104.28,104.35,104.28,104.31,5833.0,90.5982,90.659,90.5982,90.6243,5833.0
2017-09-05 10:40:00,104.31,104.31,104.14,104.14,5979.0,90.6243,90.6243,90.4766,90.4766,5979.0
2017-09-05 10:45:00,104.1,104.12,104.05,104.07,5741.0,90.4418,90.4592,90.3984,90.4157,5741.0
2017-09-05 10:50:00,104.07,104.07,104.05,104.07,1745.0,90.4157,90.4157,90.3984,90.4157,1745.0
2017-09-05 10:55:00,104.05,104.06,103.95,104.0,7748.0,90.3984,90.4071,90.3115,90.3549,7748.0
2017-09-05 11:00:00,103.99,104.21,103.96,104.21,9525.0,90.3462,90.5374,90.3202,90.5374,9525.0
2017-09-05 11:05:00,104.19,104.27,104.15,104.17,7790.0,90.52,90.5895,90.4852,90.5026,7790.0
2017-09-05 11:10:00,104.17,104.2,104.15,104.17,3290.0,90.5026,90.5287,90.4852,90.5026,3290.0
2017-09-05 11:15:00,104.2,104.23,104.16,104.16,5000.0,90.5287,90.5547,90.4939,90.4939,5000.0
2017-09-05 11:20:00,104.19,104.2,104.15,104.19,14231.0,90.52,90.5287,90.4852,90.52,14231.0
2017-09-05 11:25:00,104.19,104.2,104.16,104.19,3492.0,90.52,90.5287,90.4939,90.52,3492.0
2017-09-05 11:30:00,104.2,104.23,104.16,104.16,5438.0,90.5287,90.5547,90.4939,90.4939,5438.0
2017-09-05 11:35:00,104.18,104.21,104.16,104.2,4115.0,90.5113,90.5374,90.4939,90.5287,4115.0
2017-09-05 11:40:00,104.2,104.21,104.1,104.1,3564.0,90.5287,90.5374,90.4418,90.4418,3564.0
2017-09-05 11:45:00,104.1,104.13,104.01,104.01,4407.0,90.4418,90.4679,90.3636,90.3636,4407.0
2017-09-05 11:50:00,104.03,104.04,103.99,104.0,10636.0,90.381,90.3897,90.3462,90.3549,10636.0
2017-09-05 11:55:00,103.99,104.04,103.96,103.99,4913.0,90.3462,90.3897,90.3202,90.3462,4913.0
2017-09-05 12:00:00,103.98,103.99,103.67,103.71,6699.0,90.3375,90.3462,90.0682,90.103,6699.0
2017-09-05 12:05:00,103.69,103.69,103.58,103.58,5175.0,90.0856,90.0856,89.99,89.99,5175.0
2017-09-05 12:10:00,103.59,103.63,103.37,103.48,9257.0,89.9987,90.0335,89.8076,89.9031,9257.0
2017-09-05 12:15:00,103.49,103.58,103.49,103.57,6317.0,89.9118,89.99,89.9118,89.9813,6317.0
2017-09-05 12:20:00,103.55,103.63,103.5,103.6,5849.0,89.964,90.0335,89.9205,90.0074,5849.0
2017-09-05 12:25:00,103.57,103.57,103.5,103.53,11396.0,89.9813,89.9813,89.9205,89.9466,11396.0
2017-09-05 12:30:00,103.52,103.54,103.39,103.45,64210.0,89.9379,89.9553,89.825,89.8771,64210.0
2017-09-05 12:35:00,103.45,103.54,103.44,103.54,8107.0,89.8771,89.9553,89.8684,89.9553,8107.0
2017-09-05 12:40:00,103.54,103.62,103.52,103.58,8633.0,89.9553,90.0248,89.9379,89.99,8633.0
2017-09-05 12:45:00,103.56,103.57,103.52,103.54,5000.0,89.9727,89.9813,89.9379,89.9553,5000.0
2017-09-05 12:50:00,103.55,103.57,103.51,103.57,7500.0,89.964,89.9813,89.9292,89.9813,7500.0
2017-09-05 12:55:00,103.57,103.63,103.56,103.61,3592.0,89.9813,90.0335,89.9727,90.0161,3592.0
2017-09-05 13:00:00,103.6,103.6,103.49,103.51,21524.0,90.0074,90.0074,89.9118,89.9292,21524.0
2017-09-05 13:05:00,103.52,103.55,103.48,103.53,15085.0,89.9379,89.964,89.9031,89.9466,15085.0
2017-09-05 13:10:00,103.52,103.53,103.49,103.51,9103.0,89.9379,89.9466,89.9118,89.9292,9103.0
2017-09-05 13:15:00,103.53,103.66,103.53,103.66,8755.0,89.9466,90.0595,89.9466,90.0595,8755.0
2017-09-05 13:20:00,103.64,103.72,103.63,103.66,6829.0,90.0422,90.1117,90.0335,90.0595,6829.0
2017-09-05 13:25:00,103.64,103.64,103.6,103.6,1130.0,90.0422,90.0422,90.0074,90.0074,1130.0
2017-09-05 13:30:00,103.6,103.61,103.5,103.5,8239.0,90.0074,90.0161,89.9205,89.9205,8239.0
2017-09-05 13:35:00,103.51,103.66,103.51,103.63,5230.0,89.9292,90.0595,89.9292,90.0335,5230.0
2017-09-05 13:40:00,103.63,103.69,103.59,103.61,5250.0,90.0335,90.0856,89.9987,90.0161,5250.0
2017-09-05 13:45:00,103.59,103.67,103.58,103.64,7839.0,89.9987,90.0682,89.99,90.0422,7839.0
2017-09-05 13:50:00,103.65,103.77,103.65,103.69,7715.0,90.0508,90.1551,90.0508,90.0856,7715.0
2017-09-05 13:55:00,103.7,103.75,103.65,103.75,15442.0,90.0943,90.1377,90.0508,90.1377,15442.0
2017-09-05 14:00:00,103.78,103.86,103.78,103.86,2200.0,90.1638,90.2333,90.1638,90.2333,2200.0
2017-09-05 14:05:00,103.86,103.86,103.75,103.77,4208.0,90.2333,90.2333,90.1377,90.1551,4208.0
2017-09-05 14:10:00,103.76,103.81,103.76,103.78,6275.0,90.1464,90.1899,90.1464,90.1638,6275.0
2017-09-05 14:15:00,103.77,103.77,103.71,103.74,5790.0,90.1551,90.1551,90.103,90.129,5790.0
2017-09-05 14:20:00,103.74,103.77,103.73,103.73,2993.0,90.129,90.1551,90.1203,90.1203,2993.0
2017-09-05 14:25:00,103.75,103.78,103.73,103.74,6298.0,90.1377,90.1638,90.1203,90.129,6298.0
2017-09-05 14:30:00,103.74,103.77,103.66,103.68,3441.0,90.129,90.1551,90.0595,90.0769,3441.0
2017-09-05 14:35:00,103.68,103.73,103.65,103.66,11735.0,90.0769,90.1203,90.0508,90.0595,11735.0
2017-09-05 14:40:00,103.65,103.69,103.63,103.69,5679.0,90.0508,90.0856,90.0335,90.0856,5679.0
2017-09-05 14:45:00,103.68,103.7,103.52,103.54,4455.0,90.0769,90.0943,89.9379,89.9553,4455.0
2017-09-05 14:50:00,103.54,103.58,103.53,103.54,7948.0,89.9553,89.99,89.9466,89.9553,7948.0
2017-09-05 14:55:00,103.54,103.57,103.52,103.56,6839.0,89.9553,89.9813,89.9379,89.9727,6839.0
2017-09-05 15:00:00,103.56,103.63,103.56,103.61,4180.0,89.9727,90.0335,89.9727,90.0161,4180.0
2017-09-05 15:05:00,103.59,103.59,103.5,103.56,6719.0,89.9987,89.9987,89.9205,89.9727,6719.0
2017-09-05 15:10:00,103.56,103.58,103.5,103.58,6710.0,89.9727,89.99,89.9205,89.99,6710.0
2017-09-05 15:15:00,103.58,103.6,103.52,103.57,11749.0,89.99,90.0074,89.9379,89.9813,11749.0
2017-09-05 15:20:00,103.56,103.58,103.53,103.56,9355.0,89.9727,89.99,89.9466,89.9727,9355.0
2017-09-05 15:25:00,103.56,103.67,103.55,103.65,10279.0,89.9727,90.0682,89.964,90.0508,10279.0
2017-09-05 15:30:00,103.64,103.72,103.59,103.63,10945.0,90.0422,90.1117,89.9987,90.0335,10945.0
2017-09-05 15:35:00,103.63,103.63,103.51,103.53,11764.0,90.0335,90.0335,89.9292,89.9466,11764.0
2017-09-05 15:40:00,103.53,103.53,103.49,103.52,21568.0,89.9466,89.9466,89.9118,89.9379,21568.0
2017-09-05 15:45:00,103.52,103.53,103.49,103.52,27029.0,89.9379,89.9466,89.9118,89.9379,27029.0
2017-09-05 15:50:00,103.53,103.53,103.4,103.44,36869.0,89.9466,89.9466,89.8336,89.8684,36869.0
2017-09-05 15:55:00,103.44,103.46,103.32,103.44,52113.0,89.8684,89.8858,89.7641,89.8684,52113.0
2017-09-06 09:30:00,103.92,103.92,103.63,103.82,9417.0,90.2854,90.2854,90.0335,90.1985,9417.0
2017-09-06 09:35:00,103.63,103.71,103.58,103.66,3379.0,90.0335,90.103,89.99,90.0595,3379.0
2017-09-06 09:40:00,103.74,103.78,103.57,103.57,9037.0,90.129,90.1638,89.9813,89.9813,9037.0
2017-09-06 09:45:00,103.57,103.68,103.57,103.58,14392.0,89.9813,90.0769,89.9813,89.99,14392.0
2017-09-06 09:50:00,103.58,103.65,103.47,103.56,7897.0,89.99,90.0508,89.8945,89.9727,7897.0
2017-09-06 09:55:00,103.56,103.61,103.49,103.57,8081.0,89.9727,90.0161,89.9118,89.9813,8081.0
2017-09-06 10:00:00,103.65,103.68,103.56,103.63,17891.0,90.0508,90.0769,89.9727,90.0335,17891.0
2017-09-06 10:05:00,103.62,103.7,103.58,103.64,5923.0,90.0248,90.0943,89.99,90.0422,5923.0
2017-09-06 10:10:00,103.63,103.65,103.54,103.57,7164.0,90.0335,90.0508,89.9553,89.9813,7164.0
2017-09-06 10:15:00,103.57,103.59,103.42,103.42,4341.0,89.9813,89.9987,89.851,89.851,4341.0
2017-09-06 10:20:00,103.43,103.47,103.35,103.35,12602.0,89.8597,89.8945,89.7902,89.7902,12602.0
2017-09-06 10:25:00,103.35,103.46,103.33,103.45,21323.0,89.7902,89.8858,89.7728,89.8771,21323.0
2017-09-06 10:30:00,103.45,103.49,103.36,103.36,10501.0,89.8771,89.9118,89.7989,89.7989,10501.0
2017-09-06 10:35:00,103.38,103.54,103.37,103.5,15956.0,89.8163,89.9553,89.8076,89.9205,15956.0
2017-09-06 10:40:00,103.58,103.58,103.49,103.53,7863.0,89.99,89.99,89.9118,89.9466,7863.0
2017-09-06 10:45:00,103.53,103.54,103.4,103.46,13070.0,89.9466,89.9553,89.8336,89.8858,13070.0
2017-09-06 10:50:00,103.44,103.46,103.39,103.42,12923.0,89.8684,89.8858,89.825,89.851,12923.0
2017-09-06 10:55:00,103.4,103.48,103.38,103.46,10557.0,89.8336,89.9031,89.8163,89.8858,10557.0
2017-09-06 11:00:00,103.48,103.52,103.43,103.43,9133.0,89.9031,89.9379,89.8597,89.8597,9133.0
2017-09-06 11:05:00,103.43,103.47,103.3,103.33,17851.0,89.8597,89.8945,89.7468,89.7728,17851.0
2017-09-06 11:10:00,103.34,103.34,103.28,103.28,5053.0,89.7815,89.7815,89.7294,89.7294,5053.0
2017-09-06 11:15:00,103.28,103.32,103.24,103.31,8848.0,89.7294,89.7641,89.6946,89.7555,8848.0
2017-09-06 11:20:00,103.27,103.33,103.27,103.33,6483.0,89.7207,89.7728,89.7207,89.7728,6483.0
2017-09-06 11:25:00,103.31,103.33,103.3,103.32,7040.0,89.7555,89.7728,89.7468,89.7641,7040.0
2017-09-06 11:30:00,103.31,103.33,103.14,103.14,22019.0,89.7555,89.7728,89.6078,89.6078,22019.0
2017-09-06 11:35:00,103.12,103.22,103.11,103.16,11929.0,89.5904,89.6773,89.5817,89.6251,11929.0
2017-09-06 11:40:00,103.15,103.43,103.13,103.14,27307.0,89.6164,89.8597,89.5991,89.6078,27307.0
2017-09-06 11:45:00,103.1,103.22,103.1,103.22,6730.0,89.573,89.6773,89.573,89.6773,6730.0
2017-09-06 11:50:00,103.22,103.25,103.14,103.2,4389.0,89.6773,89.7033,89.6078,89.6599,4389.0
2017-09-06 11:55:00,103.11,103.22,103.1,103.22,4404.0,89.5817,89.6773,89.573,89.6773,4404.0
2017-09-06 12:00:00,103.25,103.28,103.13,103.16,6445.0,89.7033,89.7294,89.5991,89.6251,6445.0
2017-09-06 12:05:00,103.13,103.2,103.11,103.16,5391.0,89.5991,89.6599,89.5817,89.6251,5391.0
2017-09-06 12:10:00,103.12,103.25,103.11,103.25,3019.0,89.5904,89.7033,89.5817,89.7033,3019.0
2017-09-06 12:15:00,103.24,103.38,103.23,103.35,19815.0,89.6946,89.8163,89.6859,89.7902,19815.0
2017-09-06 12:20:00,103.36,103.44,103.34,103.41,11804.0,89.7989,89.8684,89.7815,89.8423,11804.0
2017-09-06 12:25:00,103.38,103.5,103.37,103.47,7950.0,89.8163,89.9205,89.8076,89.8945,7950.0
2017-09-06 12:30:00,103.47,103.6,103.47,103.54,6937.0,89.8945,90.0074,89.8945,89.9553,6937.0
2017-09-06 12:35:00,103.53,103.59,103.52,103.54,4113.0,89.9466,89.9987,89.9379,89.9553,4113.0
2017-09-06 12:40:00,103.55,103.63,103.55,103.59,6435.0,89.964,90.0335,89.964,89.9987,6435.0
2017-09-06 12:45:00,103.58,103.7,103.55,103.58,10662.0,89.99,90.0943,89.964,89.99,10662.0
2017-09-06 12:50:00,103.59,103.67,103.57,103.58,6960.0,89.9987,90.0682,89.9813,89.99,6960.0
2017-09-06 12:55:00,103.58,103.63,103.54,103.55,5454.0,89.99,90.0335,89.9553,89.964,5454.0
2017-09-06 13:00:00,103.55,103.64,103.55,103.63,6066.0,89.964,90.0422,89.964,90.0335,6066.0
2017-09-06 13:05:00,103.62,103.63,103.55,103.58,6009.0,90.0248,90.0335,89.964,89.99,6009.0
2017-09-06 13:10:00,103.58,103.59,103.53,103.59,6417.0,89.99,89.9987,89.9466,89.9987,6417.0
2017-09-06 13:15:00,103.58,103.68,103.58,103.64,8539.0,89.99,90.0769,89.99,90.0422,8539.0
2017-09-06 13:20:00,103.65,103.69,103.64,103.68,5212.0,90.0508,90.0856,90.0422,90.0769,5212.0
2017-09-06 13:25:00,103.67,103.7,103.65,103.7,4251.0,90.0682,90.0943,90.0508,90.0943,4251.0
2017-09-06 13:30:00,103.69,103.77,103.69,103.77,5383.0,90.0856,90.1551,90.0856,90.1551,5383.0
2017-09-06 13:35:00,103.78,103.84,103.77,103.8,3929.0,90.1638,90.2159,90.1551,90.1812,3929.0
2017-09-06 13:40:00,103.8,103.82,103.75,103.78,4399.0,90.1812,90.1985,90.1377,90.1638,4399.0
2017-09-06 13:45:00,103.79,103.92,103.79,103.86,8447.0,90.1725,90.2854,90.1725,90.2333,8447.0
2017-09-06 13:50:00,103.86,103.87,103.84,103.85,4280.0,90.2333,90.242,90.2159,90.2246,4280.0
2017-09-06 13:55:00,103.88,103.89,103.82,103.85,4448.0,90.2507,90.2594,90.1985,90.2246,4448.0
2017-09-06 14:00:00,103.83,104.02,103.82,103.99,8079.0,90.2072,90.3723,90.1985,90.3462,8079.0
2017-09-06 14:05:00,103.97,103.97,103.92,103.96,5569.0,90.3289,90.3289,90.2854,90.3202,5569.0
2017-09-06 14:10:00,103.97,104.04,103.94,104.01,23235.0,90.3289,90.3897,90.3028,90.3636,23235.0
2017-09-06 14:15:00,104.01,104.03,103.96,104.03,11233.0,90.3636,90.381,90.3202,90.381,11233.0
2017-09-06 14:20:00,104.0,104.02,103.94,104.01,12729.0,90.3549,90.3723,90.3028,90.3636,12729.0
2017-09-06 14:25:00,104.01,104.01,103.91,103.91,5874.0,90.3636,90.3636,90.2767,90.2767,5874.0
2017-09-06 14:30:00,103.91,104.09,103.9,104.08,11118.0,90.2767,90.4331,90.268,90.4244,11118.0
2017-09-06 14:35:00,104.08,104.3,104.06,104.3,39819.0,90.4244,90.6156,90.4071,90.6156,39819.0
2017-09-06 14:40:00,104.29,104.29,104.12,104.12,22085.0,90.6069,90.6069,90.4592,90.4592,22085.0
2017-09-06 14:45:00,104.13,104.29,104.12,104.28,32811.0,90.4679,90.6069,90.4592,90.5982,32811.0
2017-09-06 14:50:00,104.27,104.4,104.27,104.4,26659.0,90.5895,90.7024,90.5895,90.7024,26659.0
2017-09-06 14:55:00,104.4,104.46,104.31,104.36,24075.0,90.7024,90.7546,90.6243,90.6677,24075.0
2017-09-06 15:00:00,104.38,104.39,104.35,104.37,13576.0,90.6851,90.6938,90.659,90.6764,13576.0
2017-09-06 15:05:00,104.38,104.5,104.38,104.49,17543.0,90.6851,90.7893,90.6851,90.7806,17543.0
2017-09-06 15:10:00,104.48,104.5,104.45,104.45,28367.0,90.7719,90.7893,90.7459,90.7459,28367.0
2017-09-06 15:15:00,104.46,104.48,104.45,104.47,12544.0,90.7546,90.7719,90.7459,90.7633,12544.0
2017-09-06 15:20:00,104.48,104.63,104.47,104.6,27541.0,90.7719,90.9023,90.7633,90.8762,27541.0
2017-09-06 15:25:00,104.61,104.64,104.6,104.63,20244.0,90.8849,90.911,90.8762,90.9023,20244.0
2017-09-06 15:30:00,104.63,104.63,104.58,104.6,26402.0,90.9023,90.9023,90.8588,90.8762,26402.0
2017-09-06 15:35:00,104.61,104.61,104.38,104.39,31808.0,90.8849,90.8849,90.6851,90.6938,31808.0
2017-09-06 15:40:00,104.39,104.48,104.38,104.48,37337.0,90.6938,90.7719,90.6851,90.7719,37337.0
2017-09-06 15:45:00,104.48,104.5,104.4,104.41,41446.0,90.7719,90.7893,90.7024,90.7111,41446.0
2017-09-06 15:50:00,104.4,104.41,104.23,104.25,59754.0,90.7024,90.7111,90.5547,90.5721,59754.0
2017-09-06 15:55:00,104.25,104.32,104.24,104.27,125861.0,90.5721,90.6329,90.5634,90.5895,125861.0
2017-09-07 09:30:00,104.37,104.37,104.11,104.12,11640.0,90.6764,90.6764,90.4505,90.4592,11640.0
2017-09-07 09:35:00,104.06,104.2,104.02,104.03,5219.0,90.4071,90.5287,90.3723,90.381,5219.0
2017-09-07 09:40:00,104.05,104.3,104.0,104.19,10644.0,90.3984,90.6156,90.3549,90.52,10644.0
2017-09-07 09:45:00,104.13,104.16,103.69,103.83,17611.0,90.4679,90.4939,90.0856,90.2072,17611.0
2017-09-07 09:50:00,103.79,103.94,103.78,103.83,6867.0,90.1725,90.3028,90.1638,90.2072,6867.0
2017-09-07 09:55:00,103.8,103.8,103.57,103.68,11133.0,90.1812,90.1812,89.9813,90.0769,11133.0
2017-09-07 10:00:00,103.87,103.87,103.67,103.76,6393.0,90.242,90.242,90.0682,90.1464,6393.0
2017-09-07 10:05:00,103.74,103.78,103.6,103.6,4307.0,90.129,90.1638,90.0074,90.0074,4307.0
2017-09-07 10:10:00,103.64,103.64,103.1,103.22,20657.0,90.0422,90.0422,89.573,89.6773,20657.0
2017-09-07 10:15:00,103.27,103.45,103.21,103.43,5575.0,89.7207,89.8771,89.6686,89.8597,5575.0
2017-09-07 10:20:00,103.44,103.56,103.4,103.4,3300.0,89.8684,89.9727,89.8336,89.8336,3300.0
2017-09-07 10:25:00,103.43,103.52,103.27,103.3,15964.0,89.8597,89.9379,89.7207,89.7468,15964.0
2017-09-07 10:30:00,103.33,103.43,103.3,103.43,9068.0,89.7728,89.8597,89.7468,89.8597,9068.0
2017-09-07 10:35:00,103.45,103.6,103.4,103.4,4282.0,89.8771,90.0074,89.8336,89.8336,4282.0
2017-09-07 10:40:00,103.42,103.42,103.36,103.39,5404.0,89.851,89.851,89.7989,89.825,5404.0
2017-09-07 10:45:00,103.39,103.53,103.35,103.45,12523.0,89.825,89.9466,89.7902,89.8771,12523.0
2017-09-07 10:50:00,103.43,103.46,103.3,103.35,22930.0,89.8597,89.8858,89.7468,89.7902,22930.0
2017-09-07 10:55:00,103.35,103.4,103.31,103.38,4713.0,89.7902,89.8336,89.7555,89.8163,4713.0
2017-09-07 11:00:00,103.35,103.42,103.35,103.41,14523.0,89.7902,89.851,89.7902,89.8423,14523.0
2017-09-07 11:05:00,103.4,103.54,103.4,103.46,5984.0,89.8336,89.9553,89.8336,89.8858,5984.0
2017-09-07 11:10:00,103.46,103.63,103.42,103.55,6017.0,89.8858,90.0335,89.851,89.964,6017.0
2017-09-07 11:15:00,103.56,103.63,103.49,103.56,7730.0,89.9727,90.0335,89.9118,89.9727,7730.0
2017-09-07 11:20:00,103.56,103.56,103.47,103.52,6878.0,89.9727,89.9727,89.8945,89.9379,6878.0
2017-09-07 11:25:00,103.53,103.53,103.44,103.45,10816.0,89.9466,89.9466,89.8684,89.8771,10816.0
2017-09-07 11:30:00,103.46,103.47,103.29,103.36,13571.0,89.8858,89.8945,89.7381,89.7989,13571.0
2017-09-07 11:35:00,103.37,103.48,103.32,103.46,6010.0,89.8076,89.9031,89.7641,89.8858,6010.0
2017-09-07 11:40:00,103.48,103.57,103.48,103.54,5879.0,89.9031,89.9813,89.9031,89.9553,5879.0
2017-09-07 11:45:00,103.54,103.57,103.33,103.34,13432.0,89.9553,89.9813,89.7728,89.7815,13432.0
2017-09-07 11:50:00,103.35,103.38,103.29,103.38,13361.0,89.7902,89.8163,89.7381,89.8163,13361.0
2017-09-07 11:55:00,103.39,103.45,103.38,103.44,5050.0,89.825,89.8771,89.8163,89.8684,5050.0
2017-09-07 12:00:00,103.45,103.47,103.38,103.42,7011.0,89.8771,89.8945,89.8163,89.851,7011.0
2017-09-07 12:05:00,103.44,103.45,103.4,103.43,6225.0,89.8684,89.8771,89.8336,89.8597,6225.0
2017-09-07 12:10:00,103.43,103.49,103.38,103.41,4846.0,89.8597,89.9118,89.8163,89.8423,4846.0
2017-09-07 12:15:00,103.4,103.44,103.37,103.44,3901.0,89.8336,89.8684,89.8076,89.8684,3901.0
2017-09-07 12:20:00,103.44,103.44,103.39,103.39,3449.0,89.8684,89.8684,89.825,89.825,3449.0
2017-09-07 12:25:00,103.4,103.47,103.4,103.41,4633.0,89.8336,89.8945,89.8336,89.8423,4633.0
2017-09-07 12:30:00,103.41,103.52,103.41,103.51,10108.0,89.8423,89.9379,89.8423,89.9292,10108.0
2017-09-07 12:35:00,103.5,103.57,103.5,103.57,6671.0,89.9205,89.9813,89.9205,89.9813,6671.0
2017-09-07 12:40:00,103.58,103.66,103.55,103.66,3361.0,89.99,90.0595,89.964,90.0595,3361.0
2017-09-07 12:45:00,103.67,103.73,103.65,103.68,4114.0,90.0682,90.1203,90.0508,90.0769,4114.0
2017-09-07 12:50:00,103.7,103.71,103.67,103.68,4153.0,90.0943,90.103,90.0682,90.0769,4153.0
2017-09-07 12:55:00,103.69,103.77,103.68,103.72,3631.0,90.0856,90.1551,90.0769,90.1117,3631.0
2017-09-07 13:00:00,103.72,103.79,103.71,103.78,7344.0,90.1117,90.1725,90.103,90.1638,7344.0
2017-09-07 13:05:00,103.77,103.81,103.76,103.79,12348.0,90.1551,90.1899,90.1464,90.1725,12348.0
2017-09-07 13:10:00,103.8,103.87,103.79,103.86,16488.0,90.1812,90.242,90.1725,90.2333,16488.0
2017-09-07 13:15:00,103.87,103.87,103.78,103.81,4089.0,90.242,90.242,90.1638,90.1899,4089.0
2017-09-07 13:20:00,103.81,103.84,103.74,103.74,8333.0,90.1899,90.2159,90.129,90.129,8333.0
2017-09-07 13:25:00,103.73,103.77,103.73,103.76,4416.0,90.1203,90.1551,90.1203,90.1464,4416.0
2017-09-07 13:30:00,103.76,103.77,103.73,103.76,6801.0,90.1464,90.1551,90.1203,90.1464,6801.0
2017-09-07 13:35:00,103.76,103.8,103.76,103.79,3521.0,90.1464,90.1812,90.1464,90.1725,3521.0
2017-09-07 13:40:00,103.82,103.9,103.8,103.89,27745.0,90.1985,90.268,90.1812,90.2594,27745.0
2017-09-07 13:45:00,103.88,103.94,103.86,103.93,5171.0,90.2507,90.3028,90.2333,90.2941,5171.0
2017-09-07 13:50:00,103.95,104.0,103.89,103.94,5784.0,90.3115,90.3549,90.2594,90.3028,5784.0
2017-09-07 13:55:00,103.91,103.95,103.9,103.93,3757.0,90.2767,90.3115,90.268,90.2941,3757.0
2017-09-07 14:00:00,103.94,104.04,103.93,104.02,5119.0,90.3028,90.3897,90.2941,90.3723,5119.0
2017-09-07 14:05:00,104.04,104.09,104.02,104.08,3665.0,90.3897,90.4331,90.3723,90.4244,3665.0
2017-09-07 14:10:00,104.09,104.11,104.08,104.1,3927.0,90.4331,90.4505,90.4244,90.4418,3927.0
2017-09-07 14:15:00,104.1,104.1,104.07,104.08,2904.0,90.4418,90.4418,90.4157,90.4244,2904.0
2017-09-07 14:20:00,104.1,104.1,104.03,104.07,5481.0,90.4418,90.4418,90.381,90.4157,5481.0
2017-09-07 14:25:00,104.06,104.11,104.03,104.08,4807.0,90.4071,90.4505,90.381,90.4244,4807.0
2017-09-07 14:30:00,104.07,104.08,104.04,104.04,5103.0,90.4157,90.4244,90.3897,90.3897,5103.0
2017-09-07 14:35:00,104.04,104.05,103.98,104.01,4225.0,90.3897,90.3984,90.3375,90.3636,4225.0
2017-09-07 14:40:00,104.01,104.04,104.01,104.01,3010.0,90.3636,90.3897,90.3636,90.3636,3010.0
2017-09-07 14:45:00,104.01,104.02,103.94,104.02,4288.0,90.3636,90.3723,90.3028,90.3723,4288.0
2017-09-07 14:50:00,104.02,104.05,103.99,104.04,4440.0,90.3723,90.3984,90.3462,90.3897,4440.0
2017-09-07 14:55:00,104.04,104.05,104.0,104.02,6276.0,90.3897,90.3984,90.3549,90.3723,6276.0
2017-09-07 15:00:00,104.03,104.04,103.94,103.96,7041.0,90.381,90.3897,90.3028,90.3202,7041.0
2017-09-07 15:05:00,103.95,104.05,103.95,104.05,6241.0,90.3115,90.3984,90.3115,90.3984,6241.0
2017-09-07 15:10:00,104.05,104.06,104.01,104.02,9880.0,90.3984,90.4071,90.3636,90.3723,9880.0
2017-09-07 15:15:00,104.01,104.06,104.0,104.04,6164.0,90.3636,90.4071,90.3549,90.3897,6164.0
2017-09-07 15:20:00,104.03,104.03,103.96,103.97,7798.0,90.381,90.381,90.3202,90.3289,7798.0
2017-09-07 15:25:00,103.97,104.01,103.95,103.95,8272.0,90.3289,90.3636,90.3115,90.3115,8272.0
2017-09-07 15:30:00,103.95,103.97,103.91,103.91,13863.0,90.3115,90.3289,90.2767,90.2767,13863.0
2017-09-07 15:35:00,103.91,104.02,103.85,103.98,13985.0,90.2767,90.3723,90.2246,90.3375,13985.0
2017-09-07 15:40:00,103.98,104.01,103.96,104.0,15837.0,90.3375,90.3636,90.3202,90.3549,15837.0
2017-09-07 15:45:00,104.01,104.03,103.98,104.0,16948.0,90.3636,90.381,90.3375,90.3549,16948.0
2017-09-07 15:50:00,104.0,104.0,103.94,103.95,13857.0,90.3549,90.3549,90.3028,90.3115,13857.0
2017-09-07 15:55:00,103.95,103.99,103.92,103.99,42912.0,90.3115,90.3462,90.2854,90.3462,42912.0
2017-09-08 09:30:00,103.63,103.64,101.85,102.25,63990.0,90.0335,90.0422,88.487,88.8345,63990.0
2017-09-08 09:35:00,102.41,102.57,101.61,101.97,27781.0,88.9735,89.1125,88.2785,88.5913,27781.0
2017-09-08 09:40:00,101.95,102.52,101.88,102.45,10083.0,88.5739,89.0691,88.5131,89.0083,10083.0
2017-09-08 09:45:00,102.47,102.51,102.12,102.13,15246.0,89.0257,89.0604,88.7216,88.7303,15246.0
2017-09-08 09:50:00,102.19,102.27,102.09,102.17,20991.0,88.7824,88.8519,88.6955,88.765,20991.0
2017-09-08 09:55:00,102.14,102.28,102.1,102.28,42731.0,88.739,88.8606,88.7042,88.8606,42731.0
2017-09-08 10:00:00,102.27,102.4,102.23,102.36,18015.0,88.8519,88.9648,88.8172,88.9301,18015.0
2017-09-08 10:05:00,102.36,102.48,102.34,102.45,28071.0,88.9301,89.0344,88.9127,89.0083,28071.0
2017-09-08 10:10:00,102.44,102.69,102.4,102.69,23744.0,88.9996,89.2168,88.9648,89.2168,23744.0
2017-09-08 10:15:00,102.72,102.75,102.64,102.69,10743.0,89.2429,89.2689,89.1734,89.2168,10743.0
2017-09-08 10:20:00,102.69,102.96,102.62,102.95,8616.0,89.2168,89.4514,89.156,89.4427,8616.0
2017-09-08 10:25:00,102.96,102.96,102.74,102.77,9973.0,89.4514,89.4514,89.2602,89.2863,9973.0
2017-09-08 10:30:00,102.77,102.89,102.67,102.87,17228.0,89.2863,89.3906,89.1994,89.3732,17228.0
2017-09-08 10:35:00,102.88,103.04,102.88,102.97,9099.0,89.3819,89.5209,89.3819,89.4601,9099.0
2017-09-08 10:40:00,102.97,103.11,102.94,103.07,10992.0,89.4601,89.5817,89.434,89.5469,10992.0
2017-09-08 10:45:00,103.07,103.21,103.0,103.14,29572.0,89.5469,89.6686,89.4861,89.6078,29572.0
2017-09-08 10:50:00,103.11,103.18,103.02,103.11,13445.0,89.5817,89.6425,89.5035,89.5817,13445.0
2017-09-08 10:55:00,103.11,103.46,103.1,103.42,15457.0,89.5817,89.8858,89.573,89.851,15457.0
2017-09-08 11:00:00,103.45,103.7,103.42,103.57,6525.0,89.8771,90.0943,89.851,89.9813,6525.0
2017-09-08 11:05:00,103.62,103.65,103.57,103.6,8792.0,90.0248,90.0508,89.9813,90.0074,8792.0
2017-09-08 11:10:00,103.62,103.65,103.53,103.65,7720.0,90.0248,90.0508,89.9466,90.0508,7720.0
2017-09-08 11:15:00,103.64,103.65,103.58,103.63,9318.0,90.0422,90.0508,89.99,90.0335,9318.0
2017-09-08 11:20:00,103.64,103.94,103.63,103.88,12339.0,90.0422,90.3028,90.0335,90.2507,12339.0
2017-09-08 11:25:00,103.85,103.85,103.73,103.74,4951.0,90.2246,90.2246,90.1203,90.129,4951.0
2017-09-08 11:30:00,103.75,103.79,103.72,103.78,9565.0,90.1377,90.1725,90.1117,90.1638,9565.0
2017-09-08 11:35:00,103.78,103.84,103.71,103.71,3433.0,90.1638,90.2159,90.103,90.103,3433.0
2017-09-08 11:40:00,103.72,103.78,103.71,103.75,7129.0,90.1117,90.1638,90.103,90.1377,7129.0
2017-09-08 11:45:00,103.74,103.76,103.66,103.67,7628.0,90.129,90.1464,90.0595,90.0682,7628.0
2017-09-08 11:50:00,103.66,103.7,103.66,103.69,3482.0,90.0595,90.0943,90.0595,90.0856,3482.0
2017-09-08 11:55:00,103.69,103.69,103.65,103.67,4323.0,90.0856,90.0856,90.0508,90.0682,4323.0
2017-09-08 12:00:00,103.64,103.91,103.64,103.9,11938.0,90.0422,90.2767,90.0422,90.268,11938.0
2017-09-08 12:05:00,103.9,103.9,103.45,103.73,48795.0,90.268,90.268,89.8771,90.1203,48795.0
2017-09-08 12:10:00,103.73,103.77,103.69,103.73,2200.0,90.1203,90.1551,90.0856,90.1203,2200.0
2017-09-08 12:15:00,103.72,103.8,103.71,103.76,6515.0,90.1117,90.1812,90.103,90.1464,6515.0
2017-09-08 12:20:00,103.76,103.78,103.67,103.72,5004.0,90.1464,90.1638,90.0682,90.1117,5004.0
2017-09-08 12:25:00,103.72,103.77,103.71,103.71,3746.0,90.1117,90.1551,90.103,90.103,3746.0
2017-09-08 12:30:00,103.7,103.82,103.59,103.75,6799.0,90.0943,90.1985,89.9987,90.1377,6799.0
2017-09-08 12:35:00,103.74,103.76,103.67,103.69,4669.0,90.129,90.1464,90.0682,90.0856,4669.0
2017-09-08 12:40:00,103.7,103.7,103.68,103.69,9041.0,90.0943,90.0943,90.0769,90.0856,9041.0
2017-09-08 12:45:00,103.7,103.7,103.65,103.69,4780.0,90.0943,90.0943,90.0508,90.0856,4780.0
2017-09-08 12:50:00,103.69,103.71,103.68,103.69,13939.0,90.0856,90.103,90.0769,90.0856,13939.0
2017-09-08 12:55:00,103.7,103.78,103.7,103.75,3209.0,90.0943,90.1638,90.0943,90.1377,3209.0
2017-09-08 13:00:00,103.77,103.85,103.77,103.81,5425.0,90.1551,90.2246,90.1551,90.1899,5425.0
2017-09-08 13:05:00,103.81,103.87,103.77,103.86,5596.0,90.1899,90.242,90.1551,90.2333,5596.0
2017-09-08 13:10:00,103.84,103.89,103.84,103.87,2000.0,90.2159,90.2594,90.2159,90.242,2000.0
2017-09-08 13:15:00,103.86,103.86,103.82,103.82,2713.0,90.2333,90.2333,90.1985,90.1985,2713.0
2017-09-08 13:20:00,103.82,103.84,103.82,103.84,3148.0,90.1985,90.2159,90.1985,90.2159,3148.0
2017-09-08 13:25:00,103.85,103.88,103.82,103.86,4803.0,90.2246,90.2507,90.1985,90.2333,4803.0
2017-09-08 13:30:00,103.86,103.86,103.74,103.74,3800.0,90.2333,90.2333,90.129,90.129,3800.0
2017-09-08 13:35:00,103.75,103.79,103.75,103.79,4765.0,90.1377,90.1725,90.1377,90.1725,4765.0
2017-09-08 13:40:00,103.79,103.79,103.7,103.72,3117.0,90.1725,90.1725,90.0943,90.1117,3117.0
2017-09-08 13:45:00,103.7,103.71,103.58,103.65,3685.0,90.0943,90.103,89.99,90.0508,3685.0
2017-09-08 13:50:00,103.67,103.74,103.66,103.71,5643.0,90.0682,90.129,90.0595,90.103,5643.0
2017-09-08 13:55:00,103.74,103.86,103.74,103.83,5921.0,90.129,90.2333,90.129,90.2072,5921.0
2017-09-08 14:00:00,103.84,103.85,103.75,103.78,2854.0,90.2159,90.2246,90.1377,90.1638,2854.0
2017-09-08 14:05:00,103.77,103.81,103.77,103.78,6311.0,90.1551,90.1899,90.1551,90.1638,6311.0
2017-09-08 14:10:00,103.81,103.82,103.79,103.81,5685.0,90.1899,90.1985,90.1725,90.1899,5685.0
2017-09-08 14:15:00,103.83,103.93,103.79,103.93,6613.0,90.2072,90.2941,90.1725,90.2941,6613.0
2017-09-08 14:20:00,103.89,103.9,103.81,103.84,4998.0,90.2594,90.268,90.1899,90.2159,4998.0
2017-09-08 14:25:00,103.83,103.84,103.79,103.84,6723.0,90.2072,90.2159,90.1725,90.2159,6723.0
2017-09-08 14:30:00,103.84,103.87,103.83,103.86,4844.0,90.2159,90.242,90.2072,90.2333,4844.0
2017-09-08 14:35:00,103.86,103.87,103.82,103.82,10039.0,90.2333,90.242,90.1985,90.1985,10039.0
2017-09-08 14:40:00,103.81,103.86,103.79,103.83,6710.0,90.1899,90.2333,90.1725,90.2072,6710.0
2017-09-08 14:45:00,103.85,103.85,103.77,103.8,9111.0,90.2246,90.2246,90.1551,90.1812,9111.0
2017-09-08 14:50:00,103.82,103.86,103.79,103.86,7508.0,90.1985,90.2333,90.1725,90.2333,7508.0
2017-09-08 14:55:00,103.86,103.86,103.81,103.82,3537.0,90.2333,90.2333,90.1899,90.1985,3537.0
2017-09-08 15:00:00,103.81,103.87,103.8,103.83,6508.0,90.1899,90.242,90.1812,90.2072,6508.0
2017-09-08 15:05:00,103.82,103.86,103.81,103.83,8911.0,90.1985,90.2333,90.1899,90.2072,8911.0
2017-09-08 15:10:00,103.83,103.83,103.68,103.68,9002.0,90.2072,90.2072,90.0769,90.0769,9002.0
2017-09-08 15:15:00,103.68,103.7,103.64,103.67,12230.0,90.0769,90.0943,90.0422,90.0682,12230.0
2017-09-08 15:20:00,103.67,103.7,103.66,103.68,7197.0,90.0682,90.0943,90.0595,90.0769,7197.0
2017-09-08 15:25:00,103.68,103.68,103.6,103.6,11884.0,90.0769,90.0769,90.0074,90.0074,11884.0
2017-09-08 15:30:00,103.59,103.59,103.5,103.52,11604.0,89.9987,89.9987,89.9205,89.9379,11604.0
2017-09-08 15:35:00,103.52,103.56,103.5,103.54,34924.0,89.9379,89.9727,89.9205,89.9553,34924.0
2017-09-08 15:40:00,103.53,103.58,103.53,103.58,11226.0,89.9466,89.99,89.9466,89.99,11226.0
2017-09-08 15:45:00,103.57,103.6,103.55,103.56,15107.0,89.9813,90.0074,89.964,89.9727,15107.0
2017-09-08 15:50:00,103.56,103.57,103.51,103.52,28639.0,89.9727,89.9813,89.9292,89.9379,28639.0
2017-09-08 15:55:00,103.53,103.63,103.52,103.6,48127.0,89.9466,90.0335,89.9379,90.0074,48127.0
2017-09-11 09:30:00,104.48,104.73,103.94,104.67,16261.0,90.7719,90.9891,90.3028,90.937,16261.0
2017-09-11 09:35:00,104.75,104.89,104.71,104.84,10211.0,91.0065,91.1282,90.9718,91.0847,10211.0
2017-09-11 09:40:00,104.89,104.98,104.83,104.92,11407.0,91.1282,91.2063,91.076,91.1542,11407.0
2017-09-11 09:45:00,104.94,105.34,104.92,105.22,24240.0,91.1716,91.5191,91.1542,91.4149,24240.0
2017-09-11 09:50:00,105.23,105.39,105.22,105.34,7763.0,91.4235,91.5626,91.4149,91.5191,7763.0
2017-09-11 09:55:00,105.34,105.38,105.27,105.33,5950.0,91.5191,91.5539,91.4583,91.5104,5950.0
2017-09-11 10:00:00,105.33,105.39,105.28,105.38,14613.0,91.5104,91.5626,91.467,91.5539,14613.0
2017-09-11 10:05:00,105.42,105.47,105.4,105.44,10704.0,91.5886,91.6321,91.5712,91.606,10704.0
2017-09-11 10:10:00,105.45,105.5,105.41,105.43,28634.0,91.6147,91.6581,91.5799,91.5973,28634.0
2017-09-11 10:15:00,105.41,105.48,105.37,105.38,5327.0,91.5799,91.6407,91.5452,91.5539,5327.0
2017-09-11 10:20:00,105.41,105.5,105.35,105.35,4565.0,91.5799,91.6581,91.5278,91.5278,4565.0
2017-09-11 10:25:00,105.35,105.46,105.35,105.41,4612.0,91.5278,91.6234,91.5278,91.5799,4612.0
2017-09-11 10:30:00,105.43,105.5,105.41,105.42,6551.0,91.5973,91.6581,91.5799,91.5886,6551.0
2017-09-11 10:35:00,105.42,105.42,105.26,105.26,3404.0,91.5886,91.5886,91.4496,91.4496,3404.0
2017-09-11 10:40:00,105.26,105.26,105.05,105.1,9032.0,91.4496,91.4496,91.2672,91.3106,9032.0
2017-09-11 10:45:00,105.13,105.37,105.12,105.37,18372.0,91.3367,91.5452,91.328,91.5452,18372.0
2017-09-11 10:50:00,105.37,105.59,105.35,105.52,7532.0,91.5452,91.7363,91.5278,91.6755,7532.0
2017-09-11 10:55:00,105.52,105.6,105.51,105.54,7389.0,91.6755,91.745,91.6668,91.6929,7389.0
2017-09-11 11:00:00,105.55,105.57,105.4,105.46,5530.0,91.7016,91.7189,91.5712,91.6234,5530.0
2017-09-11 11:05:00,105.46,105.55,105.45,105.48,4950.0,91.6234,91.7016,91.6147,91.6407,4950.0
2017-09-11 11:10:00,105.49,105.54,105.49,105.52,3150.0,91.6494,91.6929,91.6494,91.6755,3150.0
2017-09-11 11:15:00,105.49,105.61,105.45,105.6,5662.0,91.6494,91.7537,91.6147,91.745,5662.0
2017-09-11 11:20:00,105.57,105.6,105.52,105.53,4815.0,91.7189,91.745,91.6755,91.6842,4815.0
2017-09-11 11:25:00,105.56,105.64,105.54,105.57,7700.0,91.7102,91.7798,91.6929,91.7189,7700.0
2017-09-11 11:30:00,105.57,105.57,105.49,105.51,4807.0,91.7189,91.7189,91.6494,91.6668,4807.0
2017-09-11 11:35:00,105.5,105.53,105.46,105.51,5153.0,91.6581,91.6842,91.6234,91.6668,5153.0
2017-09-11 11:40:00,105.54,105.6,105.53,105.54,6036.0,91.6929,91.745,91.6842,91.6929,6036.0
2017-09-11 11:45:00,105.56,105.61,105.53,105.59,9326.0,91.7102,91.7537,91.6842,91.7363,9326.0
2017-09-11 11:50:00,105.61,105.66,105.52,105.61,10116.0,91.7537,91.7971,91.6755,91.7537,10116.0
2017-09-11 11:55:00,105.61,105.69,105.59,105.69,6269.0,91.7537,91.8232,91.7363,91.8232,6269.0
2017-09-11 12:00:00,105.7,105.74,105.63,105.72,9300.0,91.8319,91.8666,91.7711,91.8493,9300.0
2017-09-11 12:05:00,105.72,105.72,105.66,105.69,6347.0,91.8493,91.8493,91.7971,91.8232,6347.0
2017-09-11 12:10:00,105.71,105.74,105.69,105.73,2634.0,91.8406,91.8666,91.8232,91.8579,2634.0
2017-09-11 12:15:00,105.75,105.83,105.74,105.81,6749.0,91.8753,91.9448,91.8666,91.9274,6749.0
2017-09-11 12:20:00,105.83,105.83,105.76,105.81,4827.0,91.9448,91.9448,91.884,91.9274,4827.0
2017-09-11 12:25:00,105.82,105.85,105.82,105.84,2500.0,91.9361,91.9622,91.9361,91.9535,2500.0
2017-09-11 12:30:00,105.82,105.94,105.82,105.91,12817.0,91.9361,92.0404,91.9361,92.0143,12817.0
2017-09-11 12:35:00,105.91,105.99,105.89,105.95,10234.0,92.0143,92.0838,91.997,92.0491,10234.0
2017-09-11 12:40:00,105.95,106.08,105.95,106.06,5777.0,92.0491,92.162,92.0491,92.1446,5777.0
2017-09-11 12:45:00,106.1,106.1,106.01,106.04,5100.0,92.1794,92.1794,92.1012,92.1273,5100.0
2017-09-11 12:50:00,106.02,106.03,106.0,106.0,2143.0,92.1099,92.1186,92.0925,92.0925,2143.0
2017-09-11 12:55:00,106.0,106.04,105.98,106.0,3350.0,92.0925,92.1273,92.0751,92.0925,3350.0
2017-09-11 13:00:00,106.02,106.09,106.01,106.06,9562.0,92.1099,92.1707,92.1012,92.1446,9562.0
2017-09-11 13:05:00,106.08,106.11,106.06,106.06,5500.0,92.162,92.1881,92.1446,92.1446,5500.0
2017-09-11 13:10:00,106.08,106.11,106.05,106.1,3785.0,92.162,92.1881,92.136,92.1794,3785.0
2017-09-11 13:15:00,106.1,106.1,105.93,105.93,8734.0,92.1794,92.1794,92.0317,92.0317,8734.0
2017-09-11 13:20:00,105.93,106.0,105.91,105.99,7104.0,92.0317,92.0925,92.0143,92.0838,7104.0
2017-09-11 13:25:00,105.99,106.01,105.97,105.98,3101.0,92.0838,92.1012,92.0665,92.0751,3101.0
2017-09-11 13:30:00,105.99,106.04,105.9,106.0,7444.0,92.0838,92.1273,92.0056,92.0925,7444.0
2017-09-11 13:35:00,106.02,106.04,105.99,106.0,4400.0,92.1099,92.1273,92.0838,92.0925,4400.0
2017-09-11 13:40:00,106.0,106.07,106.0,106.05,2852.0,92.0925,92.1533,92.0925,92.136,2852.0
2017-09-11 13:45:00,106.05,106.07,105.97,105.97,6117.0,92.136,92.1533,92.0665,92.0665,6117.0
2017-09-11 13:50:00,105.99,106.02,105.99,106.02,3205.0,92.0838,92.1099,92.0838,92.1099,3205.0
2017-09-11 13:55:00,106.02,106.04,105.98,105.98,4326.0,92.1099,92.1273,92.0751,92.0751,4326.0
2017-09-11 14:00:00,105.99,106.05,105.99,106.04,4300.0,92.0838,92.136,92.0838,92.1273,4300.0
2017-09-11 14:05:00,106.04,106.05,105.96,105.98,7888.0,92.1273,92.136,92.0578,92.0751,7888.0
2017-09-11 14:10:00,105.98,105.98,105.83,105.83,22824.0,92.0751,92.0751,91.9448,91.9448,22824.0
2017-09-11 14:15:00,105.82,105.9,105.82,105.86,6153.0,91.9361,92.0056,91.9361,91.9709,6153.0
2017-09-11 14:20:00,105.87,105.91,105.83,105.83,4146.0,91.9796,92.0143,91.9448,91.9448,4146.0
2017-09-11 14:25:00,105.83,105.9,105.82,105.9,5557.0,91.9448,92.0056,91.9361,92.0056,5557.0
2017-09-11 14:30:00,105.9,105.94,105.87,105.87,8566.0,92.0056,92.0404,91.9796,91.9796,8566.0
2017-09-11 14:35:00,105.87,105.89,105.79,105.79,7672.0,91.9796,91.997,91.9101,91.9101,7672.0
2017-09-11 14:40:00,105.79,105.8,105.76,105.78,9295.0,91.9101,91.9188,91.884,91.9014,9295.0
2017-09-11 14:45:00,105.79,105.86,105.78,105.83,5907.0,91.9101,91.9709,91.9014,91.9448,5907.0
2017-09-11 14:50:00,105.82,105.83,105.77,105.77,5232.0,91.9361,91.9448,91.8927,91.8927,5232.0
2017-09-11 14:55:00,105.77,105.83,105.76,105.77,8353.0,91.8927,91.9448,91.884,91.8927,8353.0
2017-09-11 15:00:00,105.76,105.82,105.75,105.81,6918.0,91.884,91.9361,91.8753,91.9274,6918.0
2017-09-11 15:05:00,105.81,105.81,105.75,105.78,6787.0,91.9274,91.9274,91.8753,91.9014,6787.0
2017-09-11 15:10:00,105.79,105.83,105.78,105.81,7531.0,91.9101,91.9448,91.9014,91.9274,7531.0
2017-09-11 15:15:00,105.81,105.81,105.76,105.77,5984.0,91.9274,91.9274,91.884,91.8927,5984.0
2017-09-11 15:20:00,105.78,105.79,105.65,105.65,8583.0,91.9014,91.9101,91.7884,91.7884,8583.0
2017-09-11 15:25:00,105.66,105.71,105.6,105.68,13871.0,91.7971,91.8406,91.745,91.8145,13871.0
2017-09-11 15:30:00,105.7,105.85,105.69,105.81,32527.0,91.8319,91.9622,91.8232,91.9274,32527.0
2017-09-11 15:35:00,105.82,105.93,105.81,105.92,14428.0,91.9361,92.0317,91.9274,92.023,14428.0
2017-09-11 15:40:00,105.92,105.93,105.85,105.88,20728.0,92.023,92.0317,91.9622,91.9883,20728.0
2017-09-11 15:45:00,105.89,105.92,105.82,105.91,34636.0,91.997,92.023,91.9361,92.0143,34636.0
2017-09-11 15:50:00,105.91,105.91,105.79,105.87,54217.0,92.0143,92.0143,91.9101,91.9796,54217.0
2017-09-11 15:55:00,105.88,105.91,105.81,105.89,65239.0,91.9883,92.0143,91.9274,91.997,65239.0
2017-09-12 09:30:00,106.08,106.32,105.55,106.32,18260.0,92.162,92.3705,91.7016,92.3705,18260.0
2017-09-12 09:35:00,106.43,106.58,106.17,106.38,12086.0,92.4661,92.5964,92.2402,92.4227,12086.0
2017-09-12 09:40:00,106.49,106.57,106.36,106.45,7447.0,92.5182,92.5877,92.4053,92.4835,7447.0
2017-09-12 09:45:00,106.44,106.61,106.43,106.57,10164.0,92.4748,92.6225,92.4661,92.5877,10164.0
2017-09-12 09:50:00,106.53,106.53,106.45,106.45,8678.0,92.553,92.553,92.4835,92.4835,8678.0
2017-09-12 09:55:00,106.45,106.46,106.36,106.4,14180.0,92.4835,92.4922,92.4053,92.44,14180.0
2017-09-12 10:00:00,106.42,106.42,106.19,106.25,7727.0,92.4574,92.4574,92.2576,92.3097,7727.0
2017-09-12 10:05:00,106.25,106.39,106.2,106.33,4375.0,92.3097,92.4313,92.2663,92.3792,4375.0
2017-09-12 10:10:00,106.35,106.41,106.33,106.36,4910.0,92.3966,92.4487,92.3792,92.4053,4910.0
2017-09-12 10:15:00,106.33,106.39,106.26,106.39,6756.0,92.3792,92.4313,92.3184,92.4313,6756.0
2017-09-12 10:20:00,106.38,106.38,105.97,106.12,16578.0,92.4227,92.4227,92.0665,92.1968,16578.0
2017-09-12 10:25:00,106.14,106.14,105.95,106.08,12886.0,92.2141,92.2141,92.0491,92.162,12886.0
2017-09-12 10:30:00,106.03,106.1,105.9,105.97,5808.0,92.1186,92.1794,92.0056,92.0665,5808.0
2017-09-12 10:35:00,105.97,106.05,105.88,106.0,12306.0,92.0665,92.136,91.9883,92.0925,12306.0
2017-09-12 10:40:00,105.95,106.03,105.87,105.87,5447.0,92.0491,92.1186,91.9796,91.9796,5447.0
2017-09-12 10:45:00,105.92,105.93,105.83,105.84,9378.0,92.023,92.0317,91.9448,91.9535,9378.0
2017-09-12 10:50:00,105.87,105.92,105.81,105.88,5671.0,91.9796,92.023,91.9274,91.9883,5671.0
2017-09-12 10:55:00,105.91,105.96,105.84,105.95,8375.0,92.0143,92.0578,91.9535,92.0491,8375.0
2017-09-12 11:00:00,105.94,105.95,105.74,105.8,9351.0,92.0404,92.0491,91.8666,91.9188,9351.0
2017-09-12 11:05:00,105.79,105.9,105.79,105.87,13863.0,91.9101,92.0056,91.9101,91.9796,13863.0
2017-09-12 11:10:00,105.87,105.93,105.82,105.89,4063.0,91.9796,92.0317,91.9361,91.997,4063.0
2017-09-12 11:15:00,105.87,105.92,105.76,105.76,4459.0,91.9796,92.023,91.884,91.884,4459.0
2017-09-12 11:20:00,105.77,105.88,105.77,105.88,3187.0,91.8927,91.9883,91.8927,91.9883,3187.0
2017-09-12 11:25:00,105.9,106.03,105.89,106.0,9482.0,92.0056,92.1186,91.997,92.0925,9482.0
2017-09-12 11:30:00,105.98,106.04,105.96,106.04,4450.0,92.0751,92.1273,92.0578,92.1273,4450.0
2017-09-12 11:35:00,106.01,106.04,105.96,106.0,3430.0,92.1012,92.1273,92.0578,92.0925,3430.0
2017-09-12 11:40:00,106.05,106.08,106.02,106.03,1650.0,92.136,92.162,92.1099,92.1186,1650.0
2017-09-12 11:45:00,106.07,106.19,106.06,106.15,8368.0,92.1533,92.2576,92.1446,92.2228,8368.0
2017-09-12 11:50:00,106.15,106.25,106.1,106.15,9228.0,92.2228,92.3097,92.1794,92.2228,9228.0
2017-09-12 11:55:00,106.15,106.29,106.15,106.23,3570.0,92.2228,92.3445,92.2228,92.2923,3570.0
2017-09-12 12:00:00,106.19,106.25,106.12,106.2,5797.0,92.2576,92.3097,92.1968,92.2663,5797.0
2017-09-12 12:05:00,106.22,106.24,106.15,106.17,4338.0,92.2837,92.301,92.2228,92.2402,4338.0
2017-09-12 12:10:00,106.16,106.16,106.05,106.06,2726.0,92.2315,92.2315,92.136,92.1446,2726.0
2017-09-12 12:15:00,106.11,106.18,106.05,106.15,2535.0,92.1881,92.2489,92.136,92.2228,2535.0
2017-09-12 12:20:00,106.17,106.19,106.14,106.16,2416.0,92.2402,92.2576,92.2141,92.2315,2416.0
2017-09-12 12:25:00,106.16,106.22,106.16,106.18,2755.0,92.2315,92.2837,92.2315,92.2489,2755.0
2017-09-12 12:30:00,106.16,106.2,106.16,106.18,1704.0,92.2315,92.2663,92.2315,92.2489,1704.0
2017-09-12 12:35:00,106.15,106.21,106.13,106.18,2500.0,92.2228,92.275,92.2055,92.2489,2500.0
2017-09-12 12:40:00,106.19,106.22,106.19,106.2,1493.0,92.2576,92.2837,92.2576,92.2663,1493.0
2017-09-12 12:45:00,106.18,106.23,106.16,106.23,2782.0,92.2489,92.2923,92.2315,92.2923,2782.0
2017-09-12 12:50:00,106.26,106.31,106.26,106.29,2354.0,92.3184,92.3618,92.3184,92.3445,2354.0
2017-09-12 12:55:00,106.31,106.33,106.29,106.32,2411.0,92.3618,92.3792,92.3445,92.3705,2411.0
2017-09-12 13:00:00,106.31,106.36,106.31,106.33,1600.0,92.3618,92.4053,92.3618,92.3792,1600.0
2017-09-12 13:05:00,106.34,106.36,106.21,106.21,3830.0,92.3879,92.4053,92.275,92.275,3830.0
2017-09-12 13:10:00,106.23,106.23,106.2,106.22,945.0,92.2923,92.2923,92.2663,92.2837,945.0
2017-09-12 13:15:00,106.23,106.27,106.23,106.24,2612.0,92.2923,92.3271,92.2923,92.301,2612.0
2017-09-12 13:20:00,106.25,106.28,106.24,106.25,3296.0,92.3097,92.3358,92.301,92.3097,3296.0
2017-09-12 13:25:00,106.24,106.29,106.24,106.28,2840.0,92.301,92.3445,92.301,92.3358,2840.0
2017-09-12 13:30:00,106.27,106.29,106.25,106.26,5014.0,92.3271,92.3445,92.3097,92.3184,5014.0
2017-09-12 13:35:00,106.24,106.28,106.23,106.27,1189.0,92.301,92.3358,92.2923,92.3271,1189.0
2017-09-12 13:40:00,106.3,106.34,106.29,106.29,3246.0,92.3532,92.3879,92.3445,92.3445,3246.0
2017-09-12 13:45:00,106.28,106.31,106.25,106.31,3260.0,92.3358,92.3618,92.3097,92.3618,3260.0
2017-09-12 13:50:00,106.28,106.33,106.28,106.33,3445.0,92.3358,92.3792,92.3358,92.3792,3445.0
2017-09-12 13:55:00,106.32,106.36,106.31,106.34,3074.0,92.3705,92.4053,92.3618,92.3879,3074.0
2017-09-12 14:00:00,106.33,106.38,106.33,106.34,4500.0,92.3792,92.4227,92.3792,92.3879,4500.0
2017-09-12 14:05:00,106.36,106.39,106.31,106.33,5694.0,92.4053,92.4313,92.3618,92.3792,5694.0
2017-09-12 14:10:00,106.34,106.4,106.31,106.31,6490.0,92.3879,92.44,92.3618,92.3618,6490.0
2017-09-12 14:15:00,106.31,106.35,106.31,106.34,7660.0,92.3618,92.3966,92.3618,92.3879,7660.0
2017-09-12 14:20:00,106.37,106.39,106.33,106.39,4810.0,92.414,92.4313,92.3792,92.4313,4810.0
2017-09-12 14:25:00,106.39,106.43,106.37,106.42,11456.0,92.4313,92.4661,92.414,92.4574,11456.0
2017-09-12 14:30:00,106.43,106.43,106.38,106.43,3919.0,92.4661,92.4661,92.4227,92.4661,3919.0
2017-09-12 14:35:00,106.43,106.49,106.43,106.44,3301.0,92.4661,92.5182,92.4661,92.4748,3301.0
2017-09-12 14:40:00,106.46,106.52,106.46,106.51,5525.0,92.4922,92.5443,92.4922,92.5356,5525.0
2017-09-12 14:45:00,106.52,106.52,106.45,106.47,2668.0,92.5443,92.5443,92.4835,92.5009,2668.0
2017-09-12 14:50:00,106.48,106.52,106.48,106.52,4933.0,92.5095,92.5443,92.5095,92.5443,4933.0
2017-09-12 14:55:00,106.51,106.56,106.49,106.54,3000.0,92.5356,92.579,92.5182,92.5617,3000.0
2017-09-12 15:00:00,106.56,106.56,106.52,106.53,6018.0,92.579,92.579,92.5443,92.553,6018.0
2017-09-12 15:05:00,106.54,106.56,106.52,106.56,4939.0,92.5617,92.579,92.5443,92.579,4939.0
2017-09-12 15:10:00,106.55,106.6,106.52,106.57,11623.0,92.5704,92.6138,92.5443,92.5877,11623.0
2017-09-12 15:15:00,106.58,106.75,106.58,106.63,14155.0,92.5964,92.7441,92.5964,92.6399,14155.0
2017-09-12 15:20:00,106.64,106.68,106.62,106.62,13191.0,92.6485,92.6833,92.6312,92.6312,13191.0
2017-09-12 15:25:00,106.62,106.65,106.61,106.64,5861.0,92.6312,92.6572,92.6225,92.6485,5861.0
2017-09-12 15:30:00,106.64,106.65,106.55,106.61,12180.0,92.6485,92.6572,92.5704,92.6225,12180.0
2017-09-12 15:35:00,106.63,106.63,106.56,106.58,10922.0,92.6399,92.6399,92.579,92.5964,10922.0
2017-09-12 15:40:00,106.57,106.72,106.56,106.7,12350.0,92.5877,92.7181,92.579,92.7007,12350.0
2017-09-12 15:45:00,106.7,106.71,106.64,106.68,19836.0,92.7007,92.7094,92.6485,92.6833,19836.0
2017-09-12 15:50:00,106.67,106.69,106.61,106.64,27740.0,92.6746,92.692,92.6225,92.6485,27740.0
2017-09-12 15:55:00,106.63,106.7,106.59,106.69,43025.0,92.6399,92.7007,92.6051,92.692,43025.0
2017-09-13 09:30:00,106.42,106.54,105.93,105.93,10324.0,92.4574,92.5617,92.0317,92.0317,10324.0
2017-09-13 09:35:00,105.93,106.18,105.92,106.18,4067.0,92.0317,92.2489,92.023,92.2489,4067.0
2017-09-13 09:40:00,106.19,106.21,105.87,105.97,6516.0,92.2576,92.275,91.9796,92.0665,6516.0
2017-09-13 09:45:00,106.01,106.07,105.72,105.8,12123.0,92.1012,92.1533,91.8493,91.9188,12123.0
2017-09-13 09:50:00,105.83,105.84,105.78,105.83,5717.0,91.9448,91.9535,91.9014,91.9448,5717.0
2017-09-13 09:55:00,105.84,105.84,105.7,105.7,4524.0,91.9535,91.9535,91.8319,91.8319,4524.0
2017-09-13 10:00:00,105.72,105.78,105.65,105.78,14738.0,91.8493,91.9014,91.7884,91.9014,14738.0
2017-09-13 10:05:00,105.76,105.79,105.6,105.68,8486.0,91.884,91.9101,91.745,91.8145,8486.0
2017-09-13 10:10:00,105.68,105.71,105.65,105.67,33095.0,91.8145,91.8406,91.7884,91.8058,33095.0
2017-09-13 10:15:00,105.69,105.72,105.61,105.61,6487.0,91.8232,91.8493,91.7537,91.7537,6487.0
2017-09-13 10:20:00,105.63,105.69,105.6,105.69,8211.0,91.7711,91.8232,91.745,91.8232,8211.0
2017-09-13 10:25:00,105.66,105.73,105.66,105.71,7305.0,91.7971,91.8579,91.7971,91.8406,7305.0
2017-09-13 10:30:00,105.71,105.75,105.58,105.6,14670.0,91.8406,91.8753,91.7276,91.745,14670.0
2017-09-13 10:35:00,105.58,105.63,105.58,105.6,5645.0,91.7276,91.7711,91.7276,91.745,5645.0
2017-09-13 10:40:00,105.6,105.65,104.8,105.09,73210.0,91.745,91.7884,91.05,91.3019,73210.0
2017-09-13 10:45:00,105.12,105.16,105.08,105.1,12032.0,91.328,91.3627,91.2932,91.3106,12032.0
2017-09-13 10:50:00,105.12,105.3,105.1,105.24,14958.0,91.328,91.4844,91.3106,91.4322,14958.0
2017-09-13 10:55:00,105.15,105.18,104.95,105.03,15550.0,91.354,91.3801,91.1803,91.2498,15550.0
2017-09-13 11:00:00,105.02,105.1,104.99,105.08,20101.0,91.2411,91.3106,91.215,91.2932,20101.0
2017-09-13 11:05:00,105.08,105.14,105.05,105.09,8445.0,91.2932,91.3454,91.2672,91.3019,8445.0
2017-09-13 11:10:00,105.09,105.11,105.06,105.07,8093.0,91.3019,91.3193,91.2758,91.2845,8093.0
2017-09-13 11:15:00,105.04,105.19,105.03,105.16,14508.0,91.2585,91.3888,91.2498,91.3627,14508.0
2017-09-13 11:20:00,105.17,105.17,105.1,105.1,16280.0,91.3714,91.3714,91.3106,91.3106,16280.0
2017-09-13 11:25:00,105.08,105.2,105.08,105.19,8895.0,91.2932,91.3975,91.2932,91.3888,8895.0
2017-09-13 11:30:00,105.18,105.19,104.78,104.82,19671.0,91.3801,91.3888,91.0326,91.0673,19671.0
2017-09-13 11:35:00,104.84,104.91,104.79,104.79,11985.0,91.0847,91.1455,91.0413,91.0413,11985.0
2017-09-13 11:40:00,104.83,104.89,104.75,104.82,10151.0,91.076,91.1282,91.0065,91.0673,10151.0
2017-09-13 11:45:00,104.85,104.94,104.81,104.94,5767.0,91.0934,91.1716,91.0586,91.1716,5767.0
2017-09-13 11:50:00,104.89,104.89,104.83,104.85,4979.0,91.1282,91.1282,91.076,91.0934,4979.0
2017-09-13 11:55:00,104.85,104.94,104.83,104.9,5950.0,91.0934,91.1716,91.076,91.1368,5950.0
2017-09-13 12:00:00,104.89,104.94,104.88,104.93,4910.0,91.1282,91.1716,91.1195,91.1629,4910.0
2017-09-13 12:05:00,104.91,104.95,104.86,104.89,6805.0,91.1455,91.1803,91.1021,91.1282,6805.0
2017-09-13 12:10:00,104.89,104.9,104.84,104.89,6585.0,91.1282,91.1368,91.0847,91.1282,6585.0
2017-09-13 12:15:00,104.93,104.93,104.87,104.9,6803.0,91.1629,91.1629,91.1108,91.1368,6803.0
2017-09-13 12:20:00,104.9,104.96,104.9,104.96,6819.0,91.1368,91.189,91.1368,91.189,6819.0
2017-09-13 12:25:00,104.96,104.98,104.94,104.94,3600.0,91.189,91.2063,91.1716,91.1716,3600.0
2017-09-13 12:30:00,104.94,104.96,104.89,104.9,6295.0,91.1716,91.189,91.1282,91.1368,6295.0
2017-09-13 12:35:00,104.89,105.0,104.89,104.97,2674.0,91.1282,91.2237,91.1282,91.1977,2674.0
2017-09-13 12:40:00,104.99,105.07,104.99,105.07,6636.0,91.215,91.2845,91.215,91.2845,6636.0
2017-09-13 12:45:00,105.07,105.27,105.05,105.19,11370.0,91.2845,91.4583,91.2672,91.3888,11370.0
2017-09-13 12:50:00,105.19,105.26,105.19,105.26,4345.0,91.3888,91.4496,91.3888,91.4496,4345.0
2017-09-13 12:55:00,105.23,105.24,105.17,105.17,2795.0,91.4235,91.4322,91.3714,91.3714,2795.0
2017-09-13 13:00:00,105.17,105.21,105.1,105.17,7620.0,91.3714,91.4062,91.3106,91.3714,7620.0
2017-09-13 13:05:00,105.16,105.17,105.11,105.12,2743.0,91.3627,91.3714,91.3193,91.328,2743.0
2017-09-13 13:10:00,105.16,105.2,105.1,105.1,5220.0,91.3627,91.3975,91.3106,91.3106,5220.0
2017-09-13 13:15:00,105.12,105.13,105.09,105.11,5626.0,91.328,91.3367,91.3019,91.3193,5626.0
2017-09-13 13:20:00,105.11,105.14,105.05,105.1,2900.0,91.3193,91.3454,91.2672,91.3106,2900.0
2017-09-13 13:25:00,105.07,105.08,105.0,105.04,6452.0,91.2845,91.2932,91.2237,91.2585,6452.0
2017-09-13 13:30:00,105.04,105.14,105.04,105.13,9751.0,91.2585,91.3454,91.2585,91.3367,9751.0
2017-09-13 13:35:00,105.11,105.11,105.06,105.07,2405.0,91.3193,91.3193,91.2758,91.2845,2405.0
2017-09-13 13:40:00,105.06,105.06,105.01,105.01,1500.0,91.2758,91.2758,91.2324,91.2324,1500.0
2017-09-13 13:45:00,105.03,105.06,105.02,105.06,5929.0,91.2498,91.2758,91.2411,91.2758,5929.0
2017-09-13 13:50:00,105.06,105.09,105.02,105.05,5289.0,91.2758,91.3019,91.2411,91.2672,5289.0
2017-09-13 13:55:00,105.05,105.06,104.97,104.97,7633.0,91.2672,91.2758,91.1977,91.1977,7633.0
2017-09-13 14:00:00,104.97,104.99,104.93,104.99,5110.0,91.1977,91.215,91.1629,91.215,5110.0
2017-09-13 14:05:00,104.99,105.0,104.96,104.97,6565.0,91.215,91.2237,91.189,91.1977,6565.0
2017-09-13 14:10:00,104.98,105.0,104.94,104.94,9753.0,91.2063,91.2237,91.1716,91.1716,9753.0
2017-09-13 14:15:00,104.93,104.94,104.88,104.89,10528.0,91.1629,91.1716,91.1195,91.1282,10528.0
2017-09-13 14:20:00,104.9,104.97,104.89,104.95,12529.0,91.1368,91.1977,91.1282,91.1803,12529.0
2017-09-13 14:25:00,104.96,105.02,104.95,105.0,10438.0,91.189,91.2411,91.1803,91.2237,10438.0
2017-09-13 14:30:00,105.01,105.09,104.99,105.04,9080.0,91.2324,91.3019,91.215,91.2585,9080.0
2017-09-13 14:35:00,105.04,105.06,105.0,105.06,8564.0,91.2585,91.2758,91.2237,91.2758,8564.0
2017-09-13 14:40:00,105.06,105.08,105.04,105.08,5100.0,91.2758,91.2932,91.2585,91.2932,5100.0
2017-09-13 14:45:00,105.07,105.1,105.04,105.08,8187.0,91.2845,91.3106,91.2585,91.2932,8187.0
2017-09-13 14:50:00,105.05,105.1,105.05,105.07,7096.0,91.2672,91.3106,91.2672,91.2845,7096.0
2017-09-13 14:55:00,105.08,105.1,105.07,105.1,5703.0,91.2932,91.3106,91.2845,91.3106,5703.0
2017-09-13 15:00:00,105.09,105.12,105.0,105.08,10439.0,91.3019,91.328,91.2237,91.2932,10439.0
2017-09-13 15:05:00,105.08,105.09,105.04,105.07,8313.0,91.2932,91.3019,91.2585,91.2845,8313.0
2017-09-13 15:10:00,105.06,105.06,105.03,105.05,6806.0,91.2758,91.2758,91.2498,91.2672,6806.0
2017-09-13 15:15:00,105.06,105.07,105.04,105.05,12353.0,91.2758,91.2845,91.2585,91.2672,12353.0
2017-09-13 15:20:00,105.05,105.06,104.98,105.0,11365.0,91.2672,91.2758,91.2063,91.2237,11365.0
2017-09-13 15:25:00,105.0,105.1,104.99,105.1,19552.0,91.2237,91.3106,91.215,91.3106,19552.0
2017-09-13 15:30:00,105.11,105.2,105.07,105.17,19082.0,91.3193,91.3975,91.2845,91.3714,19082.0
2017-09-13 15:35:00,105.18,105.21,105.12,105.19,22655.0,91.3801,91.4062,91.328,91.3888,22655.0
2017-09-13 15:40:00,105.18,105.21,105.13,105.16,19579.0,91.3801,91.4062,91.3367,91.3627,19579.0
2017-09-13 15:45:00,105.15,105.15,104.99,105.05,38350.0,91.354,91.354,91.215,91.2672,38350.0
2017-09-13 15:50:00,105.05,105.1,105.02,105.03,36846.0,91.2672,91.3106,91.2411,91.2498,36846.0
2017-09-13 15:55:00,105.03,105.13,105.0,105.08,95438.0,91.2498,91.3367,91.2237,91.2932,95438.0
2017-09-14 09:30:00,105.25,105.36,104.6,104.77,48546.0,91.4409,91.5365,90.8762,91.0239,48546.0
2017-09-14 09:35:00,104.9,105.15,104.84,105.15,8608.0,91.1368,91.354,91.0847,91.354,8608.0
2017-09-14 09:40:00,105.13,105.32,104.94,105.29,16057.0,91.3367,91.5017,91.1716,91.4757,16057.0
2017-09-14 09:45:00,105.3,105.46,105.25,105.37,7942.0,91.4844,91.6234,91.4409,91.5452,7942.0
2017-09-14 09:50:00,105.36,105.43,105.34,105.36,2900.0,91.5365,91.5973,91.5191,91.5365,2900.0
2017-09-14 09:55:00,105.31,105.47,105.31,105.41,8624.0,91.493,91.6321,91.493,91.5799,8624.0
2017-09-14 10:00:00,105.37,105.42,105.31,105.31,3600.0,91.5452,91.5886,91.493,91.493,3600.0
2017-09-14 10:05:00,105.31,105.4,105.29,105.36,8031.0,91.493,91.5712,91.4757,91.5365,8031.0
2017-09-14 10:10:00,105.39,105.5,105.38,105.48,5389.0,91.5626,91.6581,91.5539,91.6407,5389.0
2017-09-14 10:15:00,105.46,105.53,105.37,105.42,7163.0,91.6234,91.6842,91.5452,91.5886,7163.0
2017-09-14 10:20:00,105.44,105.46,105.4,105.44,4637.0,91.606,91.6234,91.5712,91.606,4637.0
2017-09-14 10:25:00,105.44,105.48,105.4,105.43,11704.0,91.606,91.6407,91.5712,91.5973,11704.0
2017-09-14 10:30:00,105.45,105.51,105.41,105.49,4300.0,91.6147,91.6668,91.5799,91.6494,4300.0
2017-09-14 10:35:00,105.51,105.51,105.4,105.47,7744.0,91.6668,91.6668,91.5712,91.6321,7744.0
2017-09-14 10:40:00,105.46,105.47,105.32,105.32,3363.0,91.6234,91.6321,91.5017,91.5017,3363.0
2017-09-14 10:45:00,105.35,105.38,105.2,105.34,11068.0,91.5278,91.5539,91.3975,91.5191,11068.0
2017-09-14 10:50:00,105.37,105.41,105.3,105.37,15042.0,91.5452,91.5799,91.4844,91.5452,15042.0
2017-09-14 10:55:00,105.39,105.41,105.31,105.35,5111.0,91.5626,91.5799,91.493,91.5278,5111.0
2017-09-14 11:00:00,105.33,105.4,105.33,105.35,9015.0,91.5104,91.5712,91.5104,91.5278,9015.0
2017-09-14 11:05:00,105.35,105.5,105.34,105.5,11201.0,91.5278,91.6581,91.5191,91.6581,11201.0
2017-09-14 11:10:00,105.49,105.52,105.36,105.48,57400.0,91.6494,91.6755,91.5365,91.6407,57400.0
2017-09-14 11:15:00,105.52,105.59,105.47,105.59,5849.0,91.6755,91.7363,91.6321,91.7363,5849.0
2017-09-14 11:20:00,105.61,105.68,105.58,105.63,6420.0,91.7537,91.8145,91.7276,91.7711,6420.0
2017-09-14 11:25:00,105.62,105.68,105.56,105.64,5586.0,91.7624,91.8145,91.7102,91.7798,5586.0
2017-09-14 11:30:00,105.65,105.65,105.55,105.57,9067.0,91.7884,91.7884,91.7016,91.7189,9067.0
2017-09-14 11:35:00,105.54,105.56,105.45,105.47,4214.0,91.6929,91.7102,91.6147,91.6321,4214.0
2017-09-14 11:40:00,105.51,105.61,105.5,105.61,8596.0,91.6668,91.7537,91.6581,91.7537,8596.0
2017-09-14 11:45:00,105.62,105.86,105.57,105.75,12149.0,91.7624,91.9709,91.7189,91.8753,12149.0
2017-09-14 11:50:00,105.69,105.76,105.68,105.74,3624.0,91.8232,91.884,91.8145,91.8666,3624.0
2017-09-14 11:55:00,105.74,105.77,105.72,105.74,8563.0,91.8666,91.8927,91.8493,91.8666,8563.0
2017-09-14 12:00:00,105.74,105.77,105.74,105.76,7018.0,91.8666,91.8927,91.8666,91.884,7018.0
2017-09-14 12:05:00,105.75,105.75,105.67,105.7,3361.0,91.8753,91.8753,91.8058,91.8319,3361.0
2017-09-14 12:10:00,105.72,105.82,105.72,105.82,6425.0,91.8493,91.9361,91.8493,91.9361,6425.0
2017-09-14 12:15:00,105.84,106.23,105.84,106.1,26118.0,91.9535,92.2923,91.9535,92.1794,26118.0
2017-09-14 12:20:00,106.15,106.37,106.05,106.33,16103.0,92.2228,92.414,92.136,92.3792,16103.0
2017-09-14 12:25:00,106.3,106.31,106.15,106.26,20852.0,92.3532,92.3618,92.2228,92.3184,20852.0
2017-09-14 12:30:00,106.25,106.27,106.15,106.25,8597.0,92.3097,92.3271,92.2228,92.3097,8597.0
2017-09-14 12:35:00,106.26,106.32,106.14,106.16,15425.0,92.3184,92.3705,92.2141,92.2315,15425.0
2017-09-14 12:40:00,106.12,106.32,106.12,106.26,9476.0,92.1968,92.3705,92.1968,92.3184,9476.0
2017-09-14 12:45:00,106.26,106.33,106.25,106.33,5676.0,92.3184,92.3792,92.3097,92.3792,5676.0
2017-09-14 12:50:00,106.33,106.37,106.28,106.35,4689.0,92.3792,92.414,92.3358,92.3966,4689.0
2017-09-14 12:55:00,106.35,106.38,106.24,106.28,4555.0,92.3966,92.4227,92.301,92.3358,4555.0
2017-09-14 13:00:00,106.32,106.35,106.28,106.34,4527.0,92.3705,92.3966,92.3358,92.3879,4527.0
2017-09-14 13:05:00,106.32,106.33,106.29,106.3,5826.0,92.3705,92.3792,92.3445,92.3532,5826.0
2017-09-14 13:10:00,106.28,106.33,106.27,106.32,6179.0,92.3358,92.3792,92.3271,92.3705,6179.0
2017-09-14 13:15:00,106.33,106.43,106.33,106.42,5692.0,92.3792,92.4661,92.3792,92.4574,5692.0
2017-09-14 13:20:00,106.42,106.46,106.38,106.38,5130.0,92.4574,92.4922,92.4227,92.4227,5130.0
2017-09-14 13:25:00,106.39,106.46,106.38,106.38,10218.0,92.4313,92.4922,92.4227,92.4227,10218.0
2017-09-14 13:30:00,106.37,106.39,106.27,106.38,9378.0,92.414,92.4313,92.3271,92.4227,9378.0
2017-09-14 13:35:00,106.39,106.44,106.3,106.44,28294.0,92.4313,92.4748,92.3532,92.4748,28294.0
2017-09-14 13:40:00,106.43,106.48,106.39,106.44,5450.0,92.4661,92.5095,92.4313,92.4748,5450.0
2017-09-14 13:45:00,106.46,106.49,106.4,106.42,5610.0,92.4922,92.5182,92.44,92.4574,5610.0
2017-09-14 13:50:00,106.42,106.51,106.4,106.5,20216.0,92.4574,92.5356,92.44,92.5269,20216.0
2017-09-14 13:55:00,106.49,106.49,106.4,106.43,4882.0,92.5182,92.5182,92.44,92.4661,4882.0
2017-09-14 14:00:00,106.4,106.43,106.34,106.42,9290.0,92.44,92.4661,92.3879,92.4574,9290.0
2017-09-14 14:05:00,106.45,106.45,106.33,106.34,5059.0,92.4835,92.4835,92.3792,92.3879,5059.0
2017-09-14 14:10:00,106.35,106.36,106.28,106.3,15787.0,92.3966,92.4053,92.3358,92.3532,15787.0
2017-09-14 14:15:00,106.31,106.42,106.3,106.38,13905.0,92.3618,92.4574,92.3532,92.4227,13905.0
2017-09-14 14:20:00,106.38,106.44,106.37,106.43,7592.0,92.4227,92.4748,92.414,92.4661,7592.0
2017-09-14 14:25:00,106.44,106.44,106.37,106.42,6002.0,92.4748,92.4748,92.414,92.4574,6002.0
2017-09-14 14:30:00,106.42,106.44,106.4,106.43,8798.0,92.4574,92.4748,92.44,92.4661,8798.0
2017-09-14 14:35:00,106.43,106.49,106.43,106.47,5557.0,92.4661,92.5182,92.4661,92.5009,5557.0
2017-09-14 14:40:00,106.47,106.54,106.45,106.45,7000.0,92.5009,92.5617,92.4835,92.4835,7000.0
2017-09-14 14:45:00,106.46,106.51,106.37,106.51,25867.0,92.4922,92.5356,92.414,92.5356,25867.0
2017-09-14 14:50:00,106.51,106.52,106.41,106.47,7921.0,92.5356,92.5443,92.4487,92.5009,7921.0
2017-09-14 14:55:00,106.48,106.48,106.37,106.4,34929.0,92.5095,92.5095,92.414,92.44,34929.0
2017-09-14 15:00:00,106.4,106.42,106.3,106.3,9168.0,92.44,92.4574,92.3532,92.3532,9168.0
2017-09-14 15:05:00,106.31,106.35,106.28,106.28,5983.0,92.3618,92.3966,92.3358,92.3358,5983.0
2017-09-14 15:10:00,106.29,106.31,106.25,106.31,11903.0,92.3445,92.3618,92.3097,92.3618,11903.0
2017-09-14 15:15:00,106.31,106.32,106.28,106.3,9768.0,92.3618,92.3705,92.3358,92.3532,9768.0
2017-09-14 15:20:00,106.32,106.37,106.28,106.3,10606.0,92.3705,92.414,92.3358,92.3532,10606.0
2017-09-14 15:25:00,106.29,106.35,106.28,106.34,24592.0,92.3445,92.3966,92.3358,92.3879,24592.0
2017-09-14 15:30:00,106.35,106.42,106.32,106.4,16029.0,92.3966,92.4574,92.3705,92.44,16029.0
2017-09-14 15:35:00,106.38,106.45,106.37,106.45,22795.0,92.4227,92.4835,92.414,92.4835,22795.0
2017-09-14 15:40:00,106.45,106.46,106.37,106.43,56231.0,92.4835,92.4922,92.414,92.4661,56231.0
2017-09-14 15:45:00,106.44,106.53,106.44,106.45,47175.0,92.4748,92.553,92.4748,92.4835,47175.0
2017-09-14 15:50:00,106.45,106.48,106.44,106.48,49017.0,92.4835,92.5095,92.4748,92.5095,49017.0
2017-09-14 15:55:00,106.48,106.54,106.43,106.52,81152.0,92.5095,92.5617,92.4661,92.5443,81152.0
2017-09-15 09:30:00,106.25,106.25,106.01,106.05,281711.0,92.3097,92.3097,92.1012,92.136,281711.0
2017-09-15 09:35:00,106.25,106.58,106.24,106.49,30354.0,92.3097,92.5964,92.301,92.5182,30354.0
2017-09-15 09:40:00,106.51,106.55,106.44,106.52,5046.0,92.5356,92.5704,92.4748,92.5443,5046.0
2017-09-15 09:45:00,106.54,106.54,106.36,106.41,11074.0,92.5617,92.5617,92.4053,92.4487,11074.0
2017-09-15 09:50:00,106.41,106.52,106.38,106.47,11216.0,92.4487,92.5443,92.4227,92.5009,11216.0
2017-09-15 09:55:00,106.48,106.5,106.27,106.42,9058.0,92.5095,92.5269,92.3271,92.4574,9058.0
2017-09-15 10:00:00,106.4,106.57,106.39,106.45,7985.0,92.44,92.5877,92.4313,92.4835,7985.0
2017-09-15 10:05:00,106.42,106.48,106.29,106.35,9303.0,92.4574,92.5095,92.3445,92.3966,9303.0
2017-09-15 10:10:00,106.32,106.43,106.27,106.43,7819.0,92.3705,92.4661,92.3271,92.4661,7819.0
2017-09-15 10:15:00,106.41,106.42,106.29,106.29,7966.0,92.4487,92.4574,92.3445,92.3445,7966.0
2017-09-15 10:20:00,106.28,106.33,106.17,106.24,5300.0,92.3358,92.3792,92.2402,92.301,5300.0
2017-09-15 10:25:00,106.28,106.28,106.11,106.15,5456.0,92.3358,92.3358,92.1881,92.2228,5456.0
2017-09-15 10:30:00,106.15,106.23,106.05,106.15,5488.0,92.2228,92.2923,92.136,92.2228,5488.0
2017-09-15 10:35:00,106.14,106.14,106.01,106.01,9900.0,92.2141,92.2141,92.1012,92.1012,9900.0
2017-09-15 10:40:00,106.01,106.09,105.98,105.98,6514.0,92.1012,92.1707,92.0751,92.0751,6514.0
2017-09-15 10:45:00,105.99,106.06,105.96,106.03,8171.0,92.0838,92.1446,92.0578,92.1186,8171.0
2017-09-15 10:50:00,106.03,106.36,106.03,106.25,14737.0,92.1186,92.4053,92.1186,92.3097,14737.0
2017-09-15 10:55:00,106.23,106.3,106.22,106.27,6520.0,92.2923,92.3532,92.2837,92.3271,6520.0
2017-09-15 11:00:00,106.27,106.33,106.23,106.32,7195.0,92.3271,92.3792,92.2923,92.3705,7195.0
2017-09-15 11:05:00,106.3,106.33,106.24,106.27,6872.0,92.3532,92.3792,92.301,92.3271,6872.0
2017-09-15 11:10:00,106.25,106.26,106.13,106.25,6050.0,92.3097,92.3184,92.2055,92.3097,6050.0
2017-09-15 11:15:00,106.27,106.31,106.2,106.21,4933.0,92.3271,92.3618,92.2663,92.275,4933.0
2017-09-15 11:20:00,106.21,106.23,106.17,106.17,6403.0,92.275,92.2923,92.2402,92.2402,6403.0
2017-09-15 11:25:00,106.18,106.3,106.17,106.29,4100.0,92.2489,92.3532,92.2402,92.3445,4100.0
2017-09-15 11:30:00,106.32,106.39,106.23,106.33,4910.0,92.3705,92.4313,92.2923,92.3792,4910.0
2017-09-15 11:35:00,106.36,106.5,106.36,106.43,3648.0,92.4053,92.5269,92.4053,92.4661,3648.0
2017-09-15 11:40:00,106.43,106.48,106.42,106.48,3708.0,92.4661,92.5095,92.4574,92.5095,3708.0
2017-09-15 11:45:00,106.47,106.56,106.45,106.53,6005.0,92.5009,92.579,92.4835,92.553,6005.0
2017-09-15 11:50:00,106.53,106.53,106.44,106.48,3137.0,92.553,92.553,92.4748,92.5095,3137.0
2017-09-15 11:55:00,106.43,106.52,106.43,106.48,3149.0,92.4661,92.5443,92.4661,92.5095,3149.0
2017-09-15 12:00:00,106.51,106.54,106.47,106.54,3029.0,92.5356,92.5617,92.5009,92.5617,3029.0
2017-09-15 12:05:00,106.51,106.53,106.44,106.46,3650.0,92.5356,92.553,92.4748,92.4922,3650.0
2017-09-15 12:10:00,106.46,106.48,106.41,106.46,3590.0,92.4922,92.5095,92.4487,92.4922,3590.0
2017-09-15 12:15:00,106.47,106.5,106.45,106.46,3000.0,92.5009,92.5269,92.4835,92.4922,3000.0
2017-09-15 12:20:00,106.43,106.46,106.38,106.4,3951.0,92.4661,92.4922,92.4227,92.44,3951.0
2017-09-15 12:25:00,106.38,106.42,106.37,106.39,1925.0,92.4227,92.4574,92.414,92.4313,1925.0
2017-09-15 12:30:00,106.4,106.44,106.36,106.38,2672.0,92.44,92.4748,92.4053,92.4227,2672.0
2017-09-15 12:35:00,106.42,106.42,106.37,106.42,2113.0,92.4574,92.4574,92.414,92.4574,2113.0
2017-09-15 12:40:00,106.42,106.42,106.34,106.37,2774.0,92.4574,92.4574,92.3879,92.414,2774.0
2017-09-15 12:45:00,106.36,106.4,106.31,106.31,3100.0,92.4053,92.44,92.3618,92.3618,3100.0
2017-09-15 12:50:00,106.31,106.39,106.31,106.35,3279.0,92.3618,92.4313,92.3618,92.3966,3279.0
2017-09-15 12:55:00,106.33,106.35,106.27,106.3,3439.0,92.3792,92.3966,92.3271,92.3532,3439.0
2017-09-15 13:00:00,106.3,106.38,106.29,106.35,2651.0,92.3532,92.4227,92.3445,92.3966,2651.0
2017-09-15 13:05:00,106.34,106.37,106.32,106.33,2872.0,92.3879,92.414,92.3705,92.3792,2872.0
2017-09-15 13:10:00,106.32,106.33,106.25,106.27,2395.0,92.3705,92.3792,92.3097,92.3271,2395.0
2017-09-15 13:15:00,106.28,106.33,106.26,106.26,3889.0,92.3358,92.3792,92.3184,92.3184,3889.0
2017-09-15 13:20:00,106.26,106.29,106.21,106.28,5369.0,92.3184,92.3445,92.275,92.3358,5369.0
2017-09-15 13:25:00,106.29,106.41,106.29,106.38,18366.0,92.3445,92.4487,92.3445,92.4227,18366.0
2017-09-15 13:30:00,106.38,106.4,106.32,106.32,15256.0,92.4227,92.44,92.3705,92.3705,15256.0
2017-09-15 13:35:00,106.3,106.33,106.14,106.17,7539.0,92.3532,92.3792,92.2141,92.2402,7539.0
2017-09-15 13:40:00,106.11,106.37,106.11,106.37,20251.0,92.1881,92.414,92.1881,92.414,20251.0
2017-09-15 13:45:00,106.34,106.43,106.27,106.31,50047.0,92.3879,92.4661,92.3271,92.3618,50047.0
2017-09-15 13:50:00,106.31,106.33,106.3,106.3,9459.0,92.3618,92.3792,92.3532,92.3532,9459.0
2017-09-15 13:55:00,106.31,106.35,106.29,106.31,12225.0,92.3618,92.3966,92.3445,92.3618,12225.0
2017-09-15 14:00:00,106.3,106.37,106.02,106.07,20751.0,92.3532,92.414,92.1099,92.1533,20751.0
2017-09-15 14:05:00,106.07,106.12,105.99,106.12,13512.0,92.1533,92.1968,92.0838,92.1968,13512.0
2017-09-15 14:10:00,106.11,106.28,106.09,106.24,76854.0,92.1881,92.3358,92.1707,92.301,76854.0
2017-09-15 14:15:00,106.23,106.27,106.15,106.24,16713.0,92.2923,92.3271,92.2228,92.301,16713.0
2017-09-15 14:20:00,106.23,106.27,106.17,106.19,5943.0,92.2923,92.3271,92.2402,92.2576,5943.0
2017-09-15 14:25:00,106.16,106.23,106.15,106.16,9761.0,92.2315,92.2923,92.2228,92.2315,9761.0
2017-09-15 14:30:00,106.17,106.23,106.16,106.22,13324.0,92.2402,92.2923,92.2315,92.2837,13324.0
2017-09-15 14:35:00,106.22,106.25,106.14,106.21,15752.0,92.2837,92.3097,92.2141,92.275,15752.0
2017-09-15 14:40:00,106.21,106.29,106.21,106.25,12166.0,92.275,92.3445,92.275,92.3097,12166.0
2017-09-15 14:45:00,106.25,106.28,106.22,106.25,8866.0,92.3097,92.3358,92.2837,92.3097,8866.0
2017-09-15 14:50:00,106.24,106.26,106.21,106.23,4392.0,92.301,92.3184,92.275,92.2923,4392.0
2017-09-15 14:55:00,106.21,106.25,106.2,106.2,7685.0,92.275,92.3097,92.2663,92.2663,7685.0
2017-09-15 15:00:00,106.2,106.25,106.19,106.22,10781.0,92.2663,92.3097,92.2576,92.2837,10781.0
2017-09-15 15:05:00,106.21,106.25,106.18,106.24,19586.0,92.275,92.3097,92.2489,92.301,19586.0
2017-09-15 15:10:00,106.23,106.27,106.2,106.24,13981.0,92.2923,92.3271,92.2663,92.301,13981.0
2017-09-15 15:15:00,106.22,106.26,106.21,106.22,16180.0,92.2837,92.3184,92.275,92.2837,16180.0
2017-09-15 15:20:00,106.22,106.24,106.21,106.22,13175.0,92.2837,92.301,92.275,92.2837,13175.0
2017-09-15 15:25:00,106.22,106.23,106.21,106.21,11900.0,92.2837,92.2923,92.275,92.275,11900.0
2017-09-15 15:30:00,106.21,106.23,106.06,106.13,21725.0,92.275,92.2923,92.1446,92.2055,21725.0
2017-09-15 15:35:00,106.13,106.14,106.07,106.08,11306.0,92.2055,92.2141,92.1533,92.162,11306.0
2017-09-15 15:40:00,106.08,106.09,106.06,106.09,23086.0,92.162,92.1707,92.1446,92.1707,23086.0
2017-09-15 15:45:00,106.08,106.19,106.07,106.13,38977.0,92.162,92.2576,92.1533,92.2055,38977.0
2017-09-15 15:50:00,106.14,106.21,106.09,106.2,26751.0,92.2141,92.275,92.1707,92.2663,26751.0
2017-09-15 15:55:00,106.22,106.34,106.16,106.29,119200.0,92.2837,92.3879,92.2315,92.3445,119200.0
2017-09-18 09:30:00,106.2,106.55,105.97,106.46,21934.0,92.2663,92.5704,92.0665,92.4922,21934.0
2017-09-18 09:35:00,106.52,106.52,106.05,106.31,18886.0,92.5443,92.5443,92.136,92.3618,18886.0
2017-09-18 09:40:00,106.27,106.4,106.26,106.4,8400.0,92.3271,92.44,92.3184,92.44,8400.0
2017-09-18 09:45:00,106.33,106.63,106.2,106.46,66037.0,92.3792,92.6399,92.2663,92.4922,66037.0
2017-09-18 09:50:00,106.52,106.62,106.43,106.43,2430.0,92.5443,92.6312,92.4661,92.4661,2430.0
2017-09-18 09:55:00,106.63,106.63,106.36,106.36,2807.0,92.6399,92.6399,92.4053,92.4053,2807.0
2017-09-18 10:00:00,106.36,106.57,106.32,106.42,4535.0,92.4053,92.5877,92.3705,92.4574,4535.0
2017-09-18 10:05:00,106.39,106.52,106.38,106.43,59885.0,92.4313,92.5443,92.4227,92.4661,59885.0
2017-09-18 10:10:00,106.41,106.43,106.31,106.33,5373.0,92.4487,92.4661,92.3618,92.3792,5373.0
2017-09-18 10:15:00,106.37,106.42,106.32,106.37,7196.0,92.414,92.4574,92.3705,92.414,7196.0
2017-09-18 10:20:00,106.36,106.43,106.26,106.29,4700.0,92.4053,92.4661,92.3184,92.3445,4700.0
2017-09-18 10:25:00,106.28,106.36,106.26,106.26,2819.0,92.3358,92.4053,92.3184,92.3184,2819.0
2017-09-18 10:30:00,106.33,106.37,106.3,106.3,1700.0,92.3792,92.414,92.3532,92.3532,1700.0
2017-09-18 10:35:00,106.3,106.3,106.24,106.25,7986.0,92.3532,92.3532,92.301,92.3097,7986.0
2017-09-18 10:40:00,106.27,106.34,106.27,106.31,6144.0,92.3271,92.3879,92.3271,92.3618,6144.0
2017-09-18 10:45:00,106.31,106.36,106.22,106.26,4855.0,92.3618,92.4053,92.2837,92.3184,4855.0
2017-09-18 10:50:00,106.28,106.28,106.14,106.17,5073.0,92.3358,92.3358,92.2141,92.2402,5073.0
2017-09-18 10:55:00,106.17,106.24,106.1,106.23,3632.0,92.2402,92.301,92.1794,92.2923,3632.0
2017-09-18 11:00:00,106.2,106.43,106.2,106.35,8000.0,92.2663,92.4661,92.2663,92.3966,8000.0
2017-09-18 11:05:00,106.35,106.44,106.34,106.41,5621.0,92.3966,92.4748,92.3879,92.4487,5621.0
2017-09-18 11:10:00,106.45,106.47,106.35,106.35,5827.0,92.4835,92.5009,92.3966,92.3966,5827.0
2017-09-18 11:15:00,106.36,106.4,106.34,106.34,3313.0,92.4053,92.44,92.3879,92.3879,3313.0
2017-09-18 11:20:00,106.35,106.44,106.34,106.38,4807.0,92.3966,92.4748,92.3879,92.4227,4807.0
2017-09-18 11:25:00,106.39,106.41,106.27,106.28,4960.0,92.4313,92.4487,92.3271,92.3358,4960.0
2017-09-18 11:30:00,106.27,106.27,106.19,106.2,5988.0,92.3271,92.3271,92.2576,92.2663,5988.0
2017-09-18 11:35:00,106.2,106.34,106.2,106.28,15299.0,92.2663,92.3879,92.2663,92.3358,15299.0
2017-09-18 11:40:00,106.26,106.35,106.26,106.35,91099.0,92.3184,92.3966,92.3184,92.3966,91099.0
2017-09-18 11:45:00,106.3,106.41,106.3,106.31,5101.0,92.3532,92.4487,92.3532,92.3618,5101.0
2017-09-18 11:50:00,106.33,106.33,106.26,106.28,3752.0,92.3792,92.3792,92.3184,92.3358,3752.0
2017-09-18 11:55:00,106.3,106.37,106.29,106.34,4800.0,92.3532,92.414,92.3445,92.3879,4800.0
2017-09-18 12:00:00,106.37,106.41,106.36,106.36,3100.0,92.414,92.4487,92.4053,92.4053,3100.0
2017-09-18 12:05:00,106.34,106.37,106.32,106.34,5328.0,92.3879,92.414,92.3705,92.3879,5328.0
2017-09-18 12:10:00,106.37,106.4,106.28,106.28,2820.0,92.414,92.44,92.3358,92.3358,2820.0
2017-09-18 12:15:00,106.3,106.3,106.25,106.26,1900.0,92.3532,92.3532,92.3097,92.3184,1900.0
2017-09-18 12:20:00,106.28,106.31,106.22,106.3,13617.0,92.3358,92.3618,92.2837,92.3532,13617.0
2017-09-18 12:25:00,106.28,106.34,106.23,106.25,32310.0,92.3358,92.3879,92.2923,92.3097,32310.0
2017-09-18 12:30:00,106.25,106.33,106.22,106.32,5125.0,92.3097,92.3792,92.2837,92.3705,5125.0
2017-09-18 12:35:00,106.34,106.42,106.34,106.4,3429.0,92.3879,92.4574,92.3879,92.44,3429.0
2017-09-18 12:40:00,106.38,106.41,106.38,106.38,1358.0,92.4227,92.4487,92.4227,92.4227,1358.0
2017-09-18 12:45:00,106.37,106.37,106.23,106.29,2482.0,92.414,92.414,92.2923,92.3445,2482.0
2017-09-18 12:50:00,106.28,106.29,106.24,106.28,1921.0,92.3358,92.3445,92.301,92.3358,1921.0
2017-09-18 12:55:00,106.3,106.32,106.27,106.31,2300.0,92.3532,92.3705,92.3271,92.3618,2300.0
2017-09-18 13:00:00,106.28,106.34,106.24,106.28,2449.0,92.3358,92.3879,92.301,92.3358,2449.0
2017-09-18 13:05:00,106.29,106.3,106.23,106.24,3933.0,92.3445,92.3532,92.2923,92.301,3933.0
2017-09-18 13:10:00,106.24,106.29,106.22,106.29,3958.0,92.301,92.3445,92.2837,92.3445,3958.0
2017-09-18 13:15:00,106.29,106.37,106.23,106.33,14607.0,92.3445,92.414,92.2923,92.3792,14607.0
2017-09-18 13:20:00,106.35,106.37,106.28,106.34,6252.0,92.3966,92.414,92.3358,92.3879,6252.0
2017-09-18 13:25:00,106.34,106.35,106.29,106.33,6070.0,92.3879,92.3966,92.3445,92.3792,6070.0
2017-09-18 13:30:00,106.32,106.37,106.32,106.37,4026.0,92.3705,92.414,92.3705,92.414,4026.0
2017-09-18 13:35:00,106.37,106.44,106.37,106.42,4729.0,92.414,92.4748,92.414,92.4574,4729.0
2017-09-18 13:40:00,106.43,106.54,106.41,106.53,7346.0,92.4661,92.5617,92.4487,92.553,7346.0
2017-09-18 13:45:00,106.53,106.56,106.52,106.56,4850.0,92.553,92.579,92.5443,92.579,4850.0
2017-09-18 13:50:00,106.55,106.61,106.55,106.61,4128.0,92.5704,92.6225,92.5704,92.6225,4128.0
2017-09-18 13:55:00,106.61,106.61,106.54,106.58,4963.0,92.6225,92.6225,92.5617,92.5964,4963.0
2017-09-18 14:00:00,106.58,106.69,106.5,106.68,35865.0,92.5964,92.692,92.5269,92.6833,35865.0
2017-09-18 14:05:00,106.66,106.68,106.6,106.6,12450.0,92.6659,92.6833,92.6138,92.6138,12450.0
2017-09-18 14:10:00,106.6,106.71,106.6,106.65,9988.0,92.6138,92.7094,92.6138,92.6572,9988.0
2017-09-18 14:15:00,106.65,106.68,106.54,106.54,24100.0,92.6572,92.6833,92.5617,92.5617,24100.0
2017-09-18 14:20:00,106.53,106.69,106.51,106.6,9170.0,92.553,92.692,92.5356,92.6138,9170.0
2017-09-18 14:25:00,106.64,106.64,106.59,106.62,7235.0,92.6485,92.6485,92.6051,92.6312,7235.0
2017-09-18 14:30:00,106.62,106.64,106.58,106.64,9723.0,92.6312,92.6485,92.5964,92.6485,9723.0
2017-09-18 14:35:00,106.64,106.65,106.58,106.62,6971.0,92.6485,92.6572,92.5964,92.6312,6971.0
2017-09-18 14:40:00,106.62,106.67,106.61,106.66,3931.0,92.6312,92.6746,92.6225,92.6659,3931.0
2017-09-18 14:45:00,106.67,106.71,106.57,106.58,6212.0,92.6746,92.7094,92.5877,92.5964,6212.0
2017-09-18 14:50:00,106.58,106.6,106.52,106.56,7065.0,92.5964,92.6138,92.5443,92.579,7065.0
2017-09-18 14:55:00,106.54,106.54,106.37,106.43,14200.0,92.5617,92.5617,92.414,92.4661,14200.0
2017-09-18 15:00:00,106.43,106.53,106.36,106.53,11546.0,92.4661,92.553,92.4053,92.553,11546.0
2017-09-18 15:05:00,106.53,106.62,106.52,106.61,8109.0,92.553,92.6312,92.5443,92.6225,8109.0
2017-09-18 15:10:00,106.61,106.64,106.59,106.64,7824.0,92.6225,92.6485,92.6051,92.6485,7824.0
2017-09-18 15:15:00,106.63,106.66,106.58,106.63,12279.0,92.6399,92.6659,92.5964,92.6399,12279.0
2017-09-18 15:20:00,106.64,106.69,106.63,106.69,7045.0,92.6485,92.692,92.6399,92.692,7045.0
2017-09-18 15:25:00,106.68,106.75,106.67,106.73,8446.0,92.6833,92.7441,92.6746,92.7267,8446.0
2017-09-18 15:30:00,106.74,106.86,106.73,106.85,13703.0,92.7354,92.8397,92.7267,92.831,13703.0
2017-09-18 15:35:00,106.86,106.93,106.86,106.89,15522.0,92.8397,92.9005,92.8397,92.8657,15522.0
2017-09-18 15:40:00,106.89,106.89,106.78,106.8,15891.0,92.8657,92.8657,92.7702,92.7876,15891.0
2017-09-18 15:45:00,106.8,106.84,106.78,106.81,21393.0,92.7876,92.8223,92.7702,92.7962,21393.0
2017-09-18 15:50:00,106.82,106.82,106.67,106.77,30026.0,92.8049,92.8049,92.6746,92.7615,30026.0
2017-09-18 15:55:00,106.76,106.84,106.75,106.84,90855.0,92.7528,92.8223,92.7441,92.8223,90855.0
2017-09-19 09:30:00,107.0,107.04,106.8,106.94,7547.0,92.9613,92.9961,92.7876,92.9092,7547.0
2017-09-19 09:35:00,106.95,107.03,106.77,106.93,7858.0,92.9179,92.9874,92.7615,92.9005,7858.0
2017-09-19 09:40:00,106.96,107.11,106.95,106.97,5411.0,92.9266,93.0569,92.9179,92.9353,5411.0
2017-09-19 09:45:00,107.01,107.44,107.0,107.37,15481.0,92.97,93.3436,92.9613,93.2828,15481.0
2017-09-19 09:50:00,107.34,107.53,107.33,107.53,7759.0,93.2567,93.4218,93.248,93.4218,7759.0
2017-09-19 09:55:00,107.52,107.52,107.29,107.31,6850.0,93.4131,93.4131,93.2133,93.2306,6850.0
2017-09-19 10:00:00,107.29,107.4,107.2,107.2,5059.0,93.2133,93.3088,93.1351,93.1351,5059.0
2017-09-19 10:05:00,107.15,107.45,107.1,107.36,34726.0,93.0916,93.3523,93.0482,93.2741,34726.0
2017-09-19 10:10:00,107.35,107.5,107.35,107.49,9020.0,93.2654,93.3957,93.2654,93.387,9020.0
2017-09-19 10:15:00,107.45,107.45,107.31,107.31,4002.0,93.3523,93.3523,93.2306,93.2306,4002.0
2017-09-19 10:20:00,107.3,107.45,107.29,107.33,9266.0,93.222,93.3523,93.2133,93.248,9266.0
2017-09-19 10:25:00,107.33,107.4,107.24,107.4,5478.0,93.248,93.3088,93.1698,93.3088,5478.0
2017-09-19 10:30:00,107.44,107.44,107.32,107.42,7350.0,93.3436,93.3436,93.2393,93.3262,7350.0
2017-09-19 10:35:00,107.42,107.54,107.39,107.54,4494.0,93.3262,93.4305,93.3001,93.4305,4494.0
2017-09-19 10:40:00,107.51,107.52,107.46,107.46,6400.0,93.4044,93.4131,93.361,93.361,6400.0
2017-09-19 10:45:00,107.47,107.63,107.46,107.57,5978.0,93.3697,93.5087,93.361,93.4565,5978.0
2017-09-19 10:50:00,107.58,107.61,107.55,107.58,3951.0,93.4652,93.4913,93.4392,93.4652,3951.0
2017-09-19 10:55:00,107.58,107.61,107.51,107.51,3703.0,93.4652,93.4913,93.4044,93.4044,3703.0
2017-09-19 11:00:00,107.52,107.52,107.43,107.5,10568.0,93.4131,93.4131,93.3349,93.3957,10568.0
2017-09-19 11:05:00,107.53,107.58,107.51,107.51,6199.0,93.4218,93.4652,93.4044,93.4044,6199.0
2017-09-19 11:10:00,107.52,107.54,107.49,107.5,6424.0,93.4131,93.4305,93.387,93.3957,6424.0
2017-09-19 11:15:00,107.5,107.54,107.48,107.49,5373.0,93.3957,93.4305,93.3783,93.387,5373.0
2017-09-19 11:20:00,107.52,107.55,107.49,107.53,6944.0,93.4131,93.4392,93.387,93.4218,6944.0
2017-09-19 11:25:00,107.51,107.54,107.48,107.5,5229.0,93.4044,93.4305,93.3783,93.3957,5229.0
2017-09-19 11:30:00,107.51,107.51,107.45,107.45,5487.0,93.4044,93.4044,93.3523,93.3523,5487.0
2017-09-19 11:35:00,107.47,107.47,107.43,107.45,2500.0,93.3697,93.3697,93.3349,93.3523,2500.0
2017-09-19 11:40:00,107.44,107.51,107.44,107.5,4877.0,93.3436,93.4044,93.3436,93.3957,4877.0
2017-09-19 11:45:00,107.51,107.63,107.51,107.61,5807.0,93.4044,93.5087,93.4044,93.4913,5807.0
2017-09-19 11:50:00,107.59,107.59,107.51,107.51,1413.0,93.4739,93.4739,93.4044,93.4044,1413.0
2017-09-19 11:55:00,107.51,107.55,107.49,107.53,16615.0,93.4044,93.4392,93.387,93.4218,16615.0
2017-09-19 12:00:00,107.51,107.63,107.51,107.54,3936.0,93.4044,93.5087,93.4044,93.4305,3936.0
2017-09-19 12:05:00,107.53,107.56,107.49,107.56,6034.0,93.4218,93.4478,93.387,93.4478,6034.0
2017-09-19 12:10:00,107.55,107.59,107.53,107.56,4332.0,93.4392,93.4739,93.4218,93.4478,4332.0
2017-09-19 12:15:00,107.56,107.73,107.56,107.73,9811.0,93.4478,93.5955,93.4478,93.5955,9811.0
2017-09-19 12:20:00,107.74,107.76,107.67,107.72,6205.0,93.6042,93.6216,93.5434,93.5868,6205.0
2017-09-19 12:25:00,107.7,107.76,107.68,107.72,6474.0,93.5695,93.6216,93.5521,93.5868,6474.0
2017-09-19 12:30:00,107.7,107.79,107.69,107.76,4682.0,93.5695,93.6477,93.5608,93.6216,4682.0
2017-09-19 12:35:00,107.78,107.78,107.7,107.75,3230.0,93.639,93.639,93.5695,93.6129,3230.0
2017-09-19 12:40:00,107.75,107.8,107.72,107.74,11410.0,93.6129,93.6564,93.5868,93.6042,11410.0
2017-09-19 12:45:00,107.79,107.82,107.79,107.79,1819.0,93.6477,93.6737,93.6477,93.6477,1819.0
2017-09-19 12:50:00,107.82,107.83,107.76,107.79,3107.0,93.6737,93.6824,93.6216,93.6477,3107.0
2017-09-19 12:55:00,107.81,107.85,107.79,107.79,5752.0,93.665,93.6998,93.6477,93.6477,5752.0
2017-09-19 13:00:00,107.8,107.92,107.8,107.88,6116.0,93.6564,93.7606,93.6564,93.7259,6116.0
2017-09-19 13:05:00,107.88,107.96,107.88,107.94,6901.0,93.7259,93.7954,93.7259,93.778,6901.0
2017-09-19 13:10:00,107.95,107.96,107.92,107.92,4362.0,93.7867,93.7954,93.7606,93.7606,4362.0
2017-09-19 13:15:00,107.91,107.91,107.86,107.88,3511.0,93.7519,93.7519,93.7085,93.7259,3511.0
2017-09-19 13:20:00,107.9,107.9,107.87,107.9,1700.0,93.7432,93.7432,93.7172,93.7432,1700.0
2017-09-19 13:25:00,107.89,107.93,107.86,107.88,4610.0,93.7345,93.7693,93.7085,93.7259,4610.0
2017-09-19 13:30:00,107.88,107.92,107.86,107.91,6325.0,93.7259,93.7606,93.7085,93.7519,6325.0
2017-09-19 13:35:00,107.92,107.94,107.88,107.89,4000.0,93.7606,93.778,93.7259,93.7345,4000.0
2017-09-19 13:40:00,107.9,107.91,107.87,107.87,3447.0,93.7432,93.7519,93.7172,93.7172,3447.0
2017-09-19 13:45:00,107.86,107.91,107.86,107.89,4993.0,93.7085,93.7519,93.7085,93.7345,4993.0
2017-09-19 13:50:00,107.9,107.99,107.88,107.99,8762.0,93.7432,93.8214,93.7259,93.8214,8762.0
2017-09-19 13:55:00,107.98,108.05,107.95,107.97,8960.0,93.8127,93.8736,93.7867,93.804,8960.0
2017-09-19 14:00:00,107.92,108.0,107.92,107.99,3912.0,93.7606,93.8301,93.7606,93.8214,3912.0
2017-09-19 14:05:00,108.0,108.01,107.97,107.98,3611.0,93.8301,93.8388,93.804,93.8127,3611.0
2017-09-19 14:10:00,107.97,108.0,107.96,107.99,5605.0,93.804,93.8301,93.7954,93.8214,5605.0
2017-09-19 14:15:00,107.99,107.99,107.88,107.91,6574.0,93.8214,93.8214,93.7259,93.7519,6574.0
2017-09-19 14:20:00,107.9,107.97,107.9,107.95,7964.0,93.7432,93.804,93.7432,93.7867,7964.0
2017-09-19 14:25:00,107.95,107.97,107.88,107.92,10206.0,93.7867,93.804,93.7259,93.7606,10206.0
2017-09-19 14:30:00,107.95,108.06,107.94,108.03,5888.0,93.7867,93.8822,93.778,93.8562,5888.0
2017-09-19 14:35:00,108.05,108.06,108.0,108.03,6274.0,93.8736,93.8822,93.8301,93.8562,6274.0
2017-09-19 14:40:00,108.03,108.05,107.98,107.98,5512.0,93.8562,93.8736,93.8127,93.8127,5512.0
2017-09-19 14:45:00,108.0,108.02,107.98,108.01,6046.0,93.8301,93.8475,93.8127,93.8388,6046.0
2017-09-19 14:50:00,108.0,108.02,107.96,107.99,5753.0,93.8301,93.8475,93.7954,93.8214,5753.0
2017-09-19 14:55:00,108.02,108.04,107.87,108.04,14347.0,93.8475,93.8649,93.7172,93.8649,14347.0
2017-09-19 15:00:00,108.04,108.06,108.01,108.05,8100.0,93.8649,93.8822,93.8388,93.8736,8100.0
2017-09-19 15:05:00,108.06,108.07,108.03,108.03,13140.0,93.8822,93.8909,93.8562,93.8562,13140.0
2017-09-19 15:10:00,108.04,108.07,107.96,108.03,26947.0,93.8649,93.8909,93.7954,93.8562,26947.0
2017-09-19 15:15:00,108.01,108.09,108.01,108.09,11770.0,93.8388,93.9083,93.8388,93.9083,11770.0
2017-09-19 15:20:00,108.09,108.11,108.07,108.09,12729.0,93.9083,93.9257,93.8909,93.9083,12729.0
2017-09-19 15:25:00,108.09,108.19,108.07,108.17,12492.0,93.9083,93.9952,93.8909,93.9778,12492.0
2017-09-19 15:30:00,108.17,108.3,108.17,108.25,31811.0,93.9778,94.0908,93.9778,94.0473,31811.0
2017-09-19 15:35:00,108.26,108.3,108.21,108.3,18778.0,94.056,94.0908,94.0126,94.0908,18778.0
2017-09-19 15:40:00,108.3,108.3,108.22,108.28,33962.0,94.0908,94.0908,94.0212,94.0734,33962.0
2017-09-19 15:45:00,108.28,108.33,108.25,108.28,30918.0,94.0734,94.1168,94.0473,94.0734,30918.0
2017-09-19 15:50:00,108.29,108.38,108.28,108.37,69432.0,94.0821,94.1603,94.0734,94.1516,69432.0
2017-09-19 15:55:00,108.38,108.38,108.33,108.35,82965.0,94.1603,94.1603,94.1168,94.1342,82965.0
2017-09-20 09:30:00,108.52,108.6,108.18,108.41,16331.0,94.2819,94.3514,93.9865,94.1863,16331.0
2017-09-20 09:35:00,108.52,108.58,108.47,108.57,4270.0,94.2819,94.334,94.2384,94.3253,4270.0
2017-09-20 09:40:00,108.52,108.71,108.52,108.66,3571.0,94.2819,94.447,94.2819,94.4035,3571.0
2017-09-20 09:45:00,108.66,108.66,108.44,108.5,9482.0,94.4035,94.4035,94.2124,94.2645,9482.0
2017-09-20 09:50:00,108.54,108.55,108.38,108.42,6922.0,94.2993,94.308,94.1603,94.195,6922.0
2017-09-20 09:55:00,108.45,108.54,108.43,108.54,4867.0,94.2211,94.2993,94.2037,94.2993,4867.0
2017-09-20 10:00:00,108.54,108.54,108.35,108.42,18689.0,94.2993,94.2993,94.1342,94.195,18689.0
2017-09-20 10:05:00,108.42,108.5,108.42,108.44,6855.0,94.195,94.2645,94.195,94.2124,6855.0
2017-09-20 10:10:00,108.45,108.65,108.43,108.65,9658.0,94.2211,94.3948,94.2037,94.3948,9658.0
2017-09-20 10:15:00,108.64,108.64,108.49,108.61,6286.0,94.3861,94.3861,94.2558,94.3601,6286.0
2017-09-20 10:20:00,108.63,108.65,108.5,108.5,4612.0,94.3775,94.3948,94.2645,94.2645,4612.0
2017-09-20 10:25:00,108.53,108.73,108.52,108.54,10816.0,94.2906,94.4643,94.2819,94.2993,10816.0
2017-09-20 10:30:00,108.53,108.64,108.51,108.58,9717.0,94.2906,94.3861,94.2732,94.334,9717.0
2017-09-20 10:35:00,108.55,108.64,108.43,108.58,10003.0,94.308,94.3861,94.2037,94.334,10003.0
2017-09-20 10:40:00,108.59,108.71,108.58,108.69,4648.0,94.3427,94.447,94.334,94.4296,4648.0
2017-09-20 10:45:00,108.68,108.7,108.57,108.7,6095.0,94.4209,94.4383,94.3253,94.4383,6095.0
2017-09-20 10:50:00,108.71,108.77,108.71,108.72,6335.0,94.447,94.4991,94.447,94.4556,6335.0
2017-09-20 10:55:00,108.71,108.71,108.59,108.66,9739.0,94.447,94.447,94.3427,94.4035,9739.0
2017-09-20 11:00:00,108.69,108.75,108.62,108.73,6938.0,94.4296,94.4817,94.3688,94.4643,6938.0
2017-09-20 11:05:00,108.74,108.78,108.68,108.78,6626.0,94.473,94.5078,94.4209,94.5078,6626.0
2017-09-20 11:10:00,108.81,108.84,108.78,108.83,6401.0,94.5338,94.5599,94.5078,94.5512,6401.0
2017-09-20 11:15:00,108.81,108.9,108.78,108.9,5852.0,94.5338,94.612,94.5078,94.612,5852.0
2017-09-20 11:20:00,108.88,108.9,108.87,108.9,2867.0,94.5947,94.612,94.586,94.612,2867.0
2017-09-20 11:25:00,108.92,108.94,108.88,108.89,5271.0,94.6294,94.6468,94.5947,94.6033,5271.0
2017-09-20 11:30:00,108.89,109.07,108.89,109.04,7844.0,94.6033,94.7597,94.6033,94.7337,7844.0
2017-09-20 11:35:00,109.06,109.15,109.05,109.12,6510.0,94.751,94.8292,94.7424,94.8032,6510.0
2017-09-20 11:40:00,109.07,109.1,108.99,109.02,7215.0,94.7597,94.7858,94.6902,94.7163,7215.0
2017-09-20 11:45:00,109.02,109.04,108.93,108.98,6371.0,94.7163,94.7337,94.6381,94.6815,6371.0
2017-09-20 11:50:00,108.98,109.03,108.94,109.0,9617.0,94.6815,94.725,94.6468,94.6989,9617.0
2017-09-20 11:55:00,109.01,109.12,109.01,109.09,5530.0,94.7076,94.8032,94.7076,94.7771,5530.0
2017-09-20 12:00:00,109.1,109.22,109.1,109.14,5040.0,94.7858,94.89,94.7858,94.8205,5040.0
2017-09-20 12:05:00,109.15,109.18,109.09,109.14,6498.0,94.8292,94.8553,94.7771,94.8205,6498.0
2017-09-20 12:10:00,109.13,109.19,109.13,109.19,5282.0,94.8119,94.864,94.8119,94.864,5282.0
2017-09-20 12:15:00,109.19,109.27,109.19,109.26,5076.0,94.864,94.9335,94.864,94.9248,5076.0
2017-09-20 12:20:00,109.25,109.27,109.21,109.21,3320.0,94.9161,94.9335,94.8814,94.8814,3320.0
2017-09-20 12:25:00,109.21,109.23,109.12,109.17,7717.0,94.8814,94.8987,94.8032,94.8466,7717.0
2017-09-20 12:30:00,109.16,109.17,109.13,109.15,4700.0,94.8379,94.8466,94.8119,94.8292,4700.0
2017-09-20 12:35:00,109.18,109.23,109.17,109.22,2418.0,94.8553,94.8987,94.8466,94.89,2418.0
2017-09-20 12:40:00,109.2,109.21,109.14,109.16,4319.0,94.8727,94.8814,94.8205,94.8379,4319.0
2017-09-20 12:45:00,109.15,109.25,109.14,109.24,9322.0,94.8292,94.9161,94.8205,94.9074,9322.0
2017-09-20 12:50:00,109.24,109.24,109.2,109.21,2000.0,94.9074,94.9074,94.8727,94.8814,2000.0
2017-09-20 12:55:00,109.21,109.21,109.18,109.19,5716.0,94.8814,94.8814,94.8553,94.864,5716.0
2017-09-20 13:00:00,109.17,109.17,109.09,109.09,16282.0,94.8466,94.8466,94.7771,94.7771,16282.0
2017-09-20 13:05:00,109.08,109.14,109.08,109.13,3699.0,94.7684,94.8205,94.7684,94.8119,3699.0
2017-09-20 13:10:00,109.12,109.16,109.09,109.09,2867.0,94.8032,94.8379,94.7771,94.7771,2867.0
2017-09-20 13:15:00,109.08,109.08,109.02,109.04,4255.0,94.7684,94.7684,94.7163,94.7337,4255.0
2017-09-20 13:20:00,109.04,109.1,109.03,109.1,8980.0,94.7337,94.7858,94.725,94.7858,8980.0
2017-09-20 13:25:00,109.1,109.16,109.09,109.16,4907.0,94.7858,94.8379,94.7771,94.8379,4907.0
2017-09-20 13:30:00,109.15,109.17,109.14,109.14,4374.0,94.8292,94.8466,94.8205,94.8205,4374.0
2017-09-20 13:35:00,109.13,109.18,109.09,109.11,9060.0,94.8119,94.8553,94.7771,94.7945,9060.0
2017-09-20 13:40:00,109.11,109.19,109.1,109.16,6880.0,94.7945,94.864,94.7858,94.8379,6880.0
2017-09-20 13:45:00,109.15,109.17,109.1,109.13,4606.0,94.8292,94.8466,94.7858,94.8119,4606.0
2017-09-20 13:50:00,109.12,109.15,109.08,109.11,6737.0,94.8032,94.8292,94.7684,94.7945,6737.0
2017-09-20 13:55:00,109.1,109.14,109.1,109.11,8494.0,94.7858,94.8205,94.7858,94.7945,8494.0
2017-09-20 14:00:00,109.1,109.16,109.03,109.16,17517.0,94.7858,94.8379,94.725,94.8379,17517.0
2017-09-20 14:05:00,109.15,109.17,109.04,109.04,11287.0,94.8292,94.8466,94.7337,94.7337,11287.0
2017-09-20 14:10:00,109.04,109.09,108.95,108.95,9863.0,94.7337,94.7771,94.6555,94.6555,9863.0
2017-09-20 14:15:00,109.0,109.01,108.95,108.97,37618.0,94.6989,94.7076,94.6555,94.6728,37618.0
2017-09-20 14:20:00,108.95,108.95,108.52,108.63,23466.0,94.6555,94.6555,94.2819,94.3775,23466.0
2017-09-20 14:25:00,108.64,108.69,108.58,108.6,9033.0,94.3861,94.4296,94.334,94.3514,9033.0
2017-09-20 14:30:00,108.58,108.6,108.5,108.58,9676.0,94.334,94.3514,94.2645,94.334,9676.0
2017-09-20 14:35:00,108.58,108.58,108.48,108.54,11206.0,94.334,94.334,94.2471,94.2993,11206.0
2017-09-20 14:40:00,108.53,108.54,108.37,108.45,11626.0,94.2906,94.2993,94.1516,94.2211,11626.0
2017-09-20 14:45:00,108.46,108.67,108.46,108.67,10260.0,94.2298,94.4122,94.2298,94.4122,10260.0
2017-09-20 14:50:00,108.71,108.71,108.62,108.66,8063.0,94.447,94.447,94.3688,94.4035,8063.0
2017-09-20 14:55:00,108.68,108.75,108.66,108.66,9340.0,94.4209,94.4817,94.4035,94.4035,9340.0
2017-09-20 15:00:00,108.64,108.76,108.59,108.73,12695.0,94.3861,94.4904,94.3427,94.4643,12695.0
2017-09-20 15:05:00,108.72,108.79,108.71,108.74,9456.0,94.4556,94.5165,94.447,94.473,9456.0
2017-09-20 15:10:00,108.74,108.8,108.72,108.77,11325.0,94.473,94.5252,94.4556,94.4991,11325.0
2017-09-20 15:15:00,108.77,108.84,108.77,108.81,19031.0,94.4991,94.5599,94.4991,94.5338,19031.0
2017-09-20 15:20:00,108.82,108.85,108.78,108.79,9475.0,94.5425,94.5686,94.5078,94.5165,9475.0
2017-09-20 15:25:00,108.8,108.84,108.76,108.84,10180.0,94.5252,94.5599,94.4904,94.5599,10180.0
2017-09-20 15:30:00,108.84,108.88,108.77,108.83,15515.0,94.5599,94.5947,94.4991,94.5512,15515.0
2017-09-20 15:35:00,108.82,108.92,108.8,108.88,18717.0,94.5425,94.6294,94.5252,94.5947,18717.0
2017-09-20 15:40:00,108.88,108.89,108.8,108.81,16396.0,94.5947,94.6033,94.5252,94.5338,16396.0
2017-09-20 15:45:00,108.81,108.84,108.78,108.81,50119.0,94.5338,94.5599,94.5078,94.5338,50119.0
2017-09-20 15:50:00,108.81,108.86,108.74,108.76,38634.0,94.5338,94.5773,94.473,94.4904,38634.0
2017-09-20 15:55:00,108.75,108.86,108.75,108.82,83802.0,94.4817,94.5773,94.4817,94.5425,83802.0
2017-09-21 09:30:00,108.66,108.99,108.66,108.85,11935.0,94.4035,94.6902,94.4035,94.5686,11935.0
2017-09-21 09:35:00,108.85,108.98,108.84,108.87,7613.0,94.5686,94.6815,94.5599,94.586,7613.0
2017-09-21 09:40:00,108.87,109.07,108.87,109.05,8818.0,94.586,94.7597,94.586,94.7424,8818.0
2017-09-21 09:45:00,109.01,109.07,108.97,108.97,12055.0,94.7076,94.7597,94.6728,94.6728,12055.0
2017-09-21 09:50:00,108.94,109.05,108.93,108.97,12675.0,94.6468,94.7424,94.6381,94.6728,12675.0
2017-09-21 09:55:00,108.97,109.25,108.93,109.25,7166.0,94.6728,94.9161,94.6381,94.9161,7166.0
2017-09-21 10:00:00,109.25,109.4,109.25,109.31,8339.0,94.9161,95.0464,94.9161,94.9682,8339.0
2017-09-21 10:05:00,109.34,109.37,109.24,109.31,6682.0,94.9943,95.0204,94.9074,94.9682,6682.0
2017-09-21 10:10:00,109.28,109.32,109.21,109.21,4608.0,94.9422,94.9769,94.8814,94.8814,4608.0
2017-09-21 10:15:00,109.24,109.27,109.15,109.22,6759.0,94.9074,94.9335,94.8292,94.89,6759.0
2017-09-21 10:20:00,109.23,109.29,109.18,109.21,3900.0,94.8987,94.9509,94.8553,94.8814,3900.0
2017-09-21 10:25:00,109.17,109.26,109.14,109.26,8053.0,94.8466,94.9248,94.8205,94.9248,8053.0
2017-09-21 10:30:00,109.29,109.41,109.25,109.36,9704.0,94.9509,95.0551,94.9161,95.0117,9704.0
2017-09-21 10:35:00,109.35,109.49,109.32,109.43,7109.0,95.003,95.1246,94.9769,95.0725,7109.0
2017-09-21 10:40:00,109.43,109.44,109.38,109.4,7997.0,95.0725,95.0812,95.0291,95.0464,7997.0
2017-09-21 10:45:00,109.41,109.65,109.41,109.44,11140.0,95.0551,95.2636,95.0551,95.0812,11140.0
2017-09-21 10:50:00,109.48,109.56,109.48,109.49,7818.0,95.1159,95.1854,95.1159,95.1246,7818.0
2017-09-21 10:55:00,109.47,109.58,109.45,109.57,7169.0,95.1072,95.2028,95.0899,95.1941,7169.0
2017-09-21 11:00:00,109.55,109.64,109.55,109.6,6492.0,95.1767,95.2549,95.1767,95.2202,6492.0
2017-09-21 11:05:00,109.59,109.66,109.56,109.65,15022.0,95.2115,95.2723,95.1854,95.2636,15022.0
2017-09-21 11:10:00,109.63,109.66,109.61,109.64,8150.0,95.2463,95.2723,95.2289,95.2549,8150.0
2017-09-21 11:15:00,109.64,109.67,109.59,109.64,9176.0,95.2549,95.281,95.2115,95.2549,9176.0
2017-09-21 11:20:00,109.65,109.7,109.61,109.7,12700.0,95.2636,95.3071,95.2289,95.3071,12700.0
2017-09-21 11:25:00,109.7,109.71,109.62,109.62,8629.0,95.3071,95.3158,95.2376,95.2376,8629.0
2017-09-21 11:30:00,109.59,109.65,109.59,109.63,6153.0,95.2115,95.2636,95.2115,95.2463,6153.0
2017-09-21 11:35:00,109.61,109.65,109.55,109.55,8800.0,95.2289,95.2636,95.1767,95.1767,8800.0
2017-09-21 11:40:00,109.56,109.58,109.52,109.52,4940.0,95.1854,95.2028,95.1507,95.1507,4940.0
2017-09-21 11:45:00,109.51,109.54,109.48,109.54,6029.0,95.142,95.1681,95.1159,95.1681,6029.0
2017-09-21 11:50:00,109.53,109.64,109.51,109.63,10507.0,95.1594,95.2549,95.142,95.2463,10507.0
2017-09-21 11:55:00,109.63,109.63,109.59,109.61,3774.0,95.2463,95.2463,95.2115,95.2289,3774.0
2017-09-21 12:00:00,109.62,109.77,109.62,109.77,8873.0,95.2376,95.3679,95.2376,95.3679,8873.0
2017-09-21 12:05:00,109.77,109.77,109.67,109.7,4522.0,95.3679,95.3679,95.281,95.3071,4522.0
2017-09-21 12:10:00,109.71,109.75,109.65,109.65,4324.0,95.3158,95.3505,95.2636,95.2636,4324.0
2017-09-21 12:15:00,109.66,109.68,109.6,109.66,4261.0,95.2723,95.2897,95.2202,95.2723,4261.0
2017-09-21 12:20:00,109.67,109.67,109.64,109.66,2734.0,95.281,95.281,95.2549,95.2723,2734.0
2017-09-21 12:25:00,109.64,109.69,109.64,109.67,6375.0,95.2549,95.2984,95.2549,95.281,6375.0
2017-09-21 12:30:00,109.69,109.78,109.69,109.78,4200.0,95.2984,95.3766,95.2984,95.3766,4200.0
2017-09-21 12:35:00,109.77,109.77,109.69,109.71,4700.0,95.3679,95.3679,95.2984,95.3158,4700.0
2017-09-21 12:40:00,109.71,109.71,109.65,109.65,5005.0,95.3158,95.3158,95.2636,95.2636,5005.0
2017-09-21 12:45:00,109.66,109.69,109.65,109.65,4740.0,95.2723,95.2984,95.2636,95.2636,4740.0
2017-09-21 12:50:00,109.66,109.66,109.61,109.65,7129.0,95.2723,95.2723,95.2289,95.2636,7129.0
2017-09-21 12:55:00,109.65,109.65,109.58,109.6,10098.0,95.2636,95.2636,95.2028,95.2202,10098.0
2017-09-21 13:00:00,109.6,109.63,109.55,109.62,12280.0,95.2202,95.2463,95.1767,95.2376,12280.0
2017-09-21 13:05:00,109.6,109.64,109.59,109.64,4267.0,95.2202,95.2549,95.2115,95.2549,4267.0
2017-09-21 13:10:00,109.64,109.65,109.63,109.63,3485.0,95.2549,95.2636,95.2463,95.2463,3485.0
2017-09-21 13:15:00,109.64,109.65,109.62,109.62,5712.0,95.2549,95.2636,95.2376,95.2376,5712.0
2017-09-21 13:20:00,109.62,109.64,109.58,109.62,7000.0,95.2376,95.2549,95.2028,95.2376,7000.0
2017-09-21 13:25:00,109.61,109.68,109.61,109.65,9879.0,95.2289,95.2897,95.2289,95.2636,9879.0
2017-09-21 13:30:00,109.65,109.74,109.63,109.74,7026.0,95.2636,95.3418,95.2463,95.3418,7026.0
2017-09-21 13:35:00,109.74,109.85,109.72,109.78,14595.0,95.3418,95.4374,95.3244,95.3766,14595.0
2017-09-21 13:40:00,109.79,109.9,109.64,109.68,28199.0,95.3853,95.4808,95.2549,95.2897,28199.0
2017-09-21 13:45:00,109.66,109.67,109.57,109.64,4100.0,95.2723,95.281,95.1941,95.2549,4100.0
2017-09-21 13:50:00,109.64,109.64,109.54,109.55,5112.0,95.2549,95.2549,95.1681,95.1767,5112.0
2017-09-21 13:55:00,109.53,109.65,109.52,109.6,6866.0,95.1594,95.2636,95.1507,95.2202,6866.0
2017-09-21 14:00:00,109.64,109.64,109.57,109.58,4400.0,95.2549,95.2549,95.1941,95.2028,4400.0
2017-09-21 14:05:00,109.6,109.6,109.48,109.48,3014.0,95.2202,95.2202,95.1159,95.1159,3014.0
2017-09-21 14:10:00,109.49,109.51,109.31,109.35,9638.0,95.1246,95.142,94.9682,95.003,9638.0
2017-09-21 14:15:00,109.36,109.46,109.36,109.42,13640.0,95.0117,95.0986,95.0117,95.0638,13640.0
2017-09-21 14:20:00,109.43,109.43,109.35,109.42,6607.0,95.0725,95.0725,95.003,95.0638,6607.0
2017-09-21 14:25:00,109.43,109.48,109.4,109.47,13008.0,95.0725,95.1159,95.0464,95.1072,13008.0
2017-09-21 14:30:00,109.48,109.53,109.48,109.5,7511.0,95.1159,95.1594,95.1159,95.1333,7511.0
2017-09-21 14:35:00,109.51,109.53,109.49,109.53,6754.0,95.142,95.1594,95.1246,95.1594,6754.0
2017-09-21 14:40:00,109.54,109.54,109.44,109.47,10282.0,95.1681,95.1681,95.0812,95.1072,10282.0
2017-09-21 14:45:00,109.47,109.52,109.47,109.52,8824.0,95.1072,95.1507,95.1072,95.1507,8824.0
2017-09-21 14:50:00,109.5,109.51,109.43,109.49,6562.0,95.1333,95.142,95.0725,95.1246,6562.0
2017-09-21 14:55:00,109.49,109.5,109.44,109.48,8578.0,95.1246,95.1333,95.0812,95.1159,8578.0
2017-09-21 15:00:00,109.48,109.55,109.48,109.55,6043.0,95.1159,95.1767,95.1159,95.1767,6043.0
2017-09-21 15:05:00,109.54,109.54,109.48,109.49,5684.0,95.1681,95.1681,95.1159,95.1246,5684.0
2017-09-21 15:10:00,109.49,109.49,109.4,109.4,7900.0,95.1246,95.1246,95.0464,95.0464,7900.0
2017-09-21 15:15:00,109.4,109.47,109.4,109.45,13342.0,95.0464,95.1072,95.0464,95.0899,13342.0
2017-09-21 15:20:00,109.45,109.47,109.39,109.43,11902.0,95.0899,95.1072,95.0377,95.0725,11902.0
2017-09-21 15:25:00,109.43,109.47,109.41,109.42,10062.0,95.0725,95.1072,95.0551,95.0638,10062.0
2017-09-21 15:30:00,109.41,109.44,109.32,109.34,13777.0,95.0551,95.0812,94.9769,94.9943,13777.0
2017-09-21 15:35:00,109.34,109.36,109.27,109.27,19235.0,94.9943,95.0117,94.9335,94.9335,19235.0
2017-09-21 15:40:00,109.27,109.28,109.16,109.16,23485.0,94.9335,94.9422,94.8379,94.8379,23485.0
2017-09-21 15:45:00,109.15,109.17,109.09,109.1,44989.0,94.8292,94.8466,94.7771,94.7858,44989.0
2017-09-21 15:50:00,109.1,109.15,109.06,109.12,34173.0,94.7858,94.8292,94.751,94.8032,34173.0
2017-09-21 15:55:00,109.12,109.13,108.96,109.0,66441.0,94.8032,94.8119,94.6642,94.6989,66441.0
2017-09-22 09:30:00,108.96,108.96,108.68,108.77,8237.0,94.6642,94.6642,94.4209,94.4991,8237.0
2017-09-22 09:35:00,108.82,108.94,108.66,108.67,18949.0,94.5425,94.6468,94.4035,94.4122,18949.0
2017-09-22 09:40:00,108.63,108.74,108.5,108.66,7389.0,94.3775,94.473,94.2645,94.4035,7389.0
2017-09-22 09:45:00,108.65,108.79,108.62,108.7,2930.0,94.3948,94.5165,94.3688,94.4383,2930.0
2017-09-22 09:50:00,108.75,108.76,108.69,108.75,1900.0,94.4817,94.4904,94.4296,94.4817,1900.0
2017-09-22 09:55:00,108.75,108.75,108.66,108.71,59155.0,94.4817,94.4817,94.4035,94.447,59155.0
2017-09-22 10:00:00,108.71,108.74,108.65,108.72,4518.0,94.447,94.473,94.3948,94.4556,4518.0
2017-09-22 10:05:00,108.73,108.92,108.73,108.87,7136.0,94.4643,94.6294,94.4643,94.586,7136.0
2017-09-22 10:10:00,108.93,109.1,108.9,109.01,5924.0,94.6381,94.7858,94.612,94.7076,5924.0
2017-09-22 10:15:00,108.98,108.98,108.86,108.93,3412.0,94.6815,94.6815,94.5773,94.6381,3412.0
2017-09-22 10:20:00,108.93,109.01,108.93,108.96,13374.0,94.6381,94.7076,94.6381,94.6642,13374.0
2017-09-22 10:25:00,108.94,108.96,108.86,108.92,5438.0,94.6468,94.6642,94.5773,94.6294,5438.0
2017-09-22 10:30:00,108.95,109.06,108.89,109.06,5970.0,94.6555,94.751,94.6033,94.751,5970.0
2017-09-22 10:35:00,109.06,109.07,109.0,109.0,6061.0,94.751,94.7597,94.6989,94.6989,6061.0
2017-09-22 10:40:00,109.0,109.04,108.93,108.99,4266.0,94.6989,94.7337,94.6381,94.6902,4266.0
2017-09-22 10:45:00,108.99,109.08,108.95,108.95,5885.0,94.6902,94.7684,94.6555,94.6555,5885.0
2017-09-22 10:50:00,108.89,108.97,108.87,108.96,5023.0,94.6033,94.6728,94.586,94.6642,5023.0
2017-09-22 10:55:00,108.96,109.07,108.93,109.07,12031.0,94.6642,94.7597,94.6381,94.7597,12031.0
2017-09-22 11:00:00,109.05,109.07,108.99,109.01,19309.0,94.7424,94.7597,94.6902,94.7076,19309.0
2017-09-22 11:05:00,109.01,109.01,108.94,108.96,33020.0,94.7076,94.7076,94.6468,94.6642,33020.0
2017-09-22 11:10:00,108.98,108.98,108.92,108.95,6344.0,94.6815,94.6815,94.6294,94.6555,6344.0
2017-09-22 11:15:00,108.95,108.97,108.93,108.95,5105.0,94.6555,94.6728,94.6381,94.6555,5105.0
2017-09-22 11:20:00,108.95,108.95,108.9,108.9,6453.0,94.6555,94.6555,94.612,94.612,6453.0
2017-09-22 11:25:00,108.9,108.95,108.85,108.95,6188.0,94.612,94.6555,94.5686,94.6555,6188.0
2017-09-22 11:30:00,108.95,109.01,108.95,109.01,9021.0,94.6555,94.7076,94.6555,94.7076,9021.0
2017-09-22 11:35:00,109.01,109.18,108.99,109.17,12132.0,94.7076,94.8553,94.6902,94.8466,12132.0
2017-09-22 11:40:00,109.16,109.16,109.07,109.07,4150.0,94.8379,94.8379,94.7597,94.7597,4150.0
2017-09-22 11:45:00,109.07,109.07,108.93,108.95,9675.0,94.7597,94.7597,94.6381,94.6555,9675.0
2017-09-22 11:50:00,108.92,108.99,108.91,108.91,4386.0,94.6294,94.6902,94.6207,94.6207,4386.0
2017-09-22 11:55:00,108.92,109.07,108.92,109.04,15784.0,94.6294,94.7597,94.6294,94.7337,15784.0
2017-09-22 12:00:00,109.04,109.13,109.03,109.13,2000.0,94.7337,94.8119,94.725,94.8119,2000.0
2017-09-22 12:05:00,109.13,109.13,109.03,109.03,3771.0,94.8119,94.8119,94.725,94.725,3771.0
2017-09-22 12:10:00,109.06,109.07,109.02,109.02,7793.0,94.751,94.7597,94.7163,94.7163,7793.0
2017-09-22 12:15:00,109.03,109.07,109.0,109.07,1800.0,94.725,94.7597,94.6989,94.7597,1800.0
2017-09-22 12:20:00,109.07,109.1,109.05,109.06,8555.0,94.7597,94.7858,94.7424,94.751,8555.0
2017-09-22 12:25:00,109.03,109.06,109.0,109.0,4631.0,94.725,94.751,94.6989,94.6989,4631.0
2017-09-22 12:30:00,109.0,109.0,108.95,109.0,9319.0,94.6989,94.6989,94.6555,94.6989,9319.0
2017-09-22 12:35:00,109.03,109.04,108.9,108.9,2527.0,94.725,94.7337,94.612,94.612,2527.0
2017-09-22 12:40:00,108.95,109.01,108.92,108.99,8100.0,94.6555,94.7076,94.6294,94.6902,8100.0
2017-09-22 12:45:00,108.97,109.0,108.95,108.98,19400.0,94.6728,94.6989,94.6555,94.6815,19400.0
2017-09-22 12:50:00,108.97,109.04,108.95,109.03,10303.0,94.6728,94.7337,94.6555,94.725,10303.0
2017-09-22 12:55:00,109.03,109.07,109.02,109.06,1960.0,94.725,94.7597,94.7163,94.751,1960.0
2017-09-22 13:00:00,109.05,109.08,109.05,109.08,1300.0,94.7424,94.7684,94.7424,94.7684,1300.0
2017-09-22 13:05:00,109.1,109.1,109.04,109.04,2667.0,94.7858,94.7858,94.7337,94.7337,2667.0
2017-09-22 13:10:00,109.05,109.06,109.0,109.01,1779.0,94.7424,94.751,94.6989,94.7076,1779.0
2017-09-22 13:15:00,109.0,109.04,108.97,109.02,35154.0,94.6989,94.7337,94.6728,94.7163,35154.0
2017-09-22 13:20:00,109.0,109.02,108.96,109.0,15723.0,94.6989,94.7163,94.6642,94.6989,15723.0
2017-09-22 13:25:00,109.0,109.07,109.0,109.0,25464.0,94.6989,94.7597,94.6989,94.6989,25464.0
2017-09-22 13:30:00,109.0,109.01,108.92,109.0,4300.0,94.6989,94.7076,94.6294,94.6989,4300.0
2017-09-22 13:35:00,109.0,109.01,108.96,108.96,5730.0,94.6989,94.7076,94.6642,94.6642,5730.0
2017-09-22 13:40:00,108.93,109.0,108.77,108.99,32374.0,94.6381,94.6989,94.4991,94.6902,32374.0
2017-09-22 13:45:00,109.0,109.04,109.0,109.02,4208.0,94.6989,94.7337,94.6989,94.7163,4208.0
2017-09-22 13:50:00,109.01,109.01,108.87,108.88,26368.0,94.7076,94.7076,94.586,94.5947,26368.0
2017-09-22 13:55:00,108.88,108.9,108.85,108.86,6220.0,94.5947,94.612,94.5686,94.5773,6220.0
2017-09-22 14:00:00,108.83,108.83,108.66,108.71,10294.0,94.5512,94.5512,94.4035,94.447,10294.0
2017-09-22 14:05:00,108.7,108.72,108.65,108.65,3611.0,94.4383,94.4556,94.3948,94.3948,3611.0
2017-09-22 14:10:00,108.61,108.63,108.57,108.62,5306.0,94.3601,94.3775,94.3253,94.3688,5306.0
2017-09-22 14:15:00,108.59,108.68,108.56,108.62,80136.0,94.3427,94.4209,94.3166,94.3688,80136.0
2017-09-22 14:20:00,108.62,108.66,108.57,108.62,26528.0,94.3688,94.4035,94.3253,94.3688,26528.0
2017-09-22 14:25:00,108.62,108.66,108.55,108.6,7133.0,94.3688,94.4035,94.308,94.3514,7133.0
2017-09-22 14:30:00,108.62,108.62,108.47,108.55,9486.0,94.3688,94.3688,94.2384,94.308,9486.0
2017-09-22 14:35:00,108.57,108.68,108.57,108.64,8329.0,94.3253,94.4209,94.3253,94.3861,8329.0
2017-09-22 14:40:00,108.62,108.67,108.62,108.63,6400.0,94.3688,94.4122,94.3688,94.3775,6400.0
2017-09-22 14:45:00,108.63,108.68,108.62,108.65,8820.0,94.3775,94.4209,94.3688,94.3948,8820.0
2017-09-22 14:50:00,108.65,108.66,108.62,108.65,3855.0,94.3948,94.4035,94.3688,94.3948,3855.0
2017-09-22 14:55:00,108.65,108.73,108.64,108.66,12509.0,94.3948,94.4643,94.3861,94.4035,12509.0
2017-09-22 15:00:00,108.65,108.66,108.59,108.63,8697.0,94.3948,94.4035,94.3427,94.3775,8697.0
2017-09-22 15:05:00,108.62,108.65,108.6,108.64,8739.0,94.3688,94.3948,94.3514,94.3861,8739.0
2017-09-22 15:10:00,108.64,108.66,108.61,108.64,6817.0,94.3861,94.4035,94.3601,94.3861,6817.0
2017-09-22 15:15:00,108.66,108.7,108.64,108.65,14717.0,94.4035,94.4383,94.3861,94.3948,14717.0
2017-09-22 15:20:00,108.65,108.68,108.64,108.65,10023.0,94.3948,94.4209,94.3861,94.3948,10023.0
2017-09-22 15:25:00,108.65,108.72,108.65,108.66,12605.0,94.3948,94.4556,94.3948,94.4035,12605.0
2017-09-22 15:30:00,108.67,108.72,108.66,108.71,9985.0,94.4122,94.4556,94.4035,94.447,9985.0
2017-09-22 15:35:00,108.71,108.71,108.68,108.69,7628.0,94.447,94.447,94.4209,94.4296,7628.0
2017-09-22 15:40:00,108.69,108.71,108.68,108.7,13164.0,94.4296,94.447,94.4209,94.4383,13164.0
2017-09-22 15:45:00,108.71,108.84,108.7,108.79,21186.0,94.447,94.5599,94.4383,94.5165,21186.0
2017-09-22 15:50:00,108.8,108.81,108.77,108.78,14957.0,94.5252,94.5338,94.4991,94.5078,14957.0
2017-09-22 15:55:00,108.78,108.85,108.74,108.74,62433.0,94.5078,94.5686,94.473,94.473,62433.0
2017-09-25 09:30:00,108.23,108.84,108.0,108.7,33368.0,94.0299,94.5599,93.8301,94.4383,33368.0
2017-09-25 09:35:00,108.6,109.01,108.53,109.01,14450.0,94.3514,94.7076,94.2906,94.7076,14450.0
2017-09-25 09:40:00,109.01,109.23,108.87,109.14,17402.0,94.7076,94.8987,94.586,94.8205,17402.0
2017-09-25 09:45:00,109.15,109.46,109.02,109.39,17117.0,94.8292,95.0986,94.7163,95.0377,17117.0
2017-09-25 09:50:00,109.36,109.6,109.32,109.57,15276.0,95.0117,95.2202,94.9769,95.1941,15276.0
2017-09-25 09:55:00,109.58,109.67,109.53,109.65,12167.0,95.2028,95.281,95.1594,95.2636,12167.0
2017-09-25 10:00:00,109.68,109.93,109.68,109.84,23247.0,95.2897,95.5069,95.2897,95.4287,23247.0
2017-09-25 10:05:00,109.84,109.9,109.74,109.84,10290.0,95.4287,95.4808,95.3418,95.4287,10290.0
2017-09-25 10:10:00,109.83,110.07,109.82,110.01,28533.0,95.42,95.6285,95.4113,95.5764,28533.0
2017-09-25 10:15:00,109.98,110.07,109.94,110.04,12695.0,95.5503,95.6285,95.5156,95.6025,12695.0
2017-09-25 10:20:00,110.05,110.05,109.78,109.78,7234.0,95.6111,95.6111,95.3766,95.3766,7234.0
2017-09-25 10:25:00,109.83,110.05,109.83,110.05,14217.0,95.42,95.6111,95.42,95.6111,14217.0
2017-09-25 10:30:00,110.04,110.16,109.94,110.12,13173.0,95.6025,95.7067,95.5156,95.672,13173.0
2017-09-25 10:35:00,110.13,110.14,109.98,110.01,8429.0,95.6807,95.6893,95.5503,95.5764,8429.0
2017-09-25 10:40:00,109.99,110.01,109.8,109.85,15516.0,95.559,95.5764,95.3939,95.4374,15516.0
2017-09-25 10:45:00,109.83,110.01,109.79,110.01,22312.0,95.42,95.5764,95.3853,95.5764,22312.0
2017-09-25 10:50:00,110.0,110.05,109.97,110.04,21645.0,95.5677,95.6111,95.5416,95.6025,21645.0
2017-09-25 10:55:00,110.02,110.08,109.93,110.08,16570.0,95.5851,95.6372,95.5069,95.6372,16570.0
2017-09-25 11:00:00,110.07,110.16,109.84,109.9,18227.0,95.6285,95.7067,95.4287,95.4808,18227.0
2017-09-25 11:05:00,109.87,110.09,109.87,109.97,15674.0,95.4548,95.6459,95.4548,95.5416,15674.0
2017-09-25 11:10:00,109.96,110.11,109.96,109.99,16745.0,95.533,95.6633,95.533,95.559,16745.0
2017-09-25 11:15:00,109.99,109.99,109.68,109.68,11059.0,95.559,95.559,95.2897,95.2897,11059.0
2017-09-25 11:20:00,109.67,109.67,109.36,109.48,27316.0,95.281,95.281,95.0117,95.1159,27316.0
2017-09-25 11:25:00,109.5,109.7,109.46,109.48,16571.0,95.1333,95.3071,95.0986,95.1159,16571.0
2017-09-25 11:30:00,109.45,109.47,109.34,109.42,13023.0,95.0899,95.1072,94.9943,95.0638,13023.0
2017-09-25 11:35:00,109.43,109.48,109.31,109.41,17953.0,95.0725,95.1159,94.9682,95.0551,17953.0
2017-09-25 11:40:00,109.41,109.55,109.4,109.44,21746.0,95.0551,95.1767,95.0464,95.0812,21746.0
2017-09-25 11:45:00,109.44,109.48,109.3,109.45,40655.0,95.0812,95.1159,94.9595,95.0899,40655.0
2017-09-25 11:50:00,109.44,109.55,109.42,109.5,15890.0,95.0812,95.1767,95.0638,95.1333,15890.0
2017-09-25 11:55:00,109.49,109.49,109.45,109.48,7313.0,95.1246,95.1246,95.0899,95.1159,7313.0
2017-09-25 12:00:00,109.49,109.53,109.44,109.45,24033.0,95.1246,95.1594,95.0812,95.0899,24033.0
2017-09-25 12:05:00,109.44,109.5,109.34,109.39,29751.0,95.0812,95.1333,94.9943,95.0377,29751.0
2017-09-25 12:10:00,109.39,109.52,109.36,109.49,21030.0,95.0377,95.1507,95.0117,95.1246,21030.0
2017-09-25 12:15:00,109.49,109.57,109.48,109.53,11187.0,95.1246,95.1941,95.1159,95.1594,11187.0
2017-09-25 12:20:00,109.51,109.56,109.5,109.51,6216.0,95.142,95.1854,95.1333,95.142,6216.0
2017-09-25 12:25:00,109.54,109.67,109.52,109.64,19816.0,95.1681,95.281,95.1507,95.2549,19816.0
2017-09-25 12:30:00,109.64,109.68,109.63,109.65,11210.0,95.2549,95.2897,95.2463,95.2636,11210.0
2017-09-25 12:35:00,109.65,109.65,109.57,109.64,12016.0,95.2636,95.2636,95.1941,95.2549,12016.0
2017-09-25 12:40:00,109.65,109.73,109.62,109.63,11640.0,95.2636,95.3331,95.2376,95.2463,11640.0
2017-09-25 12:45:00,109.62,109.68,109.62,109.67,6550.0,95.2376,95.2897,95.2376,95.281,6550.0
2017-09-25 12:50:00,109.67,109.68,109.54,109.57,17622.0,95.281,95.2897,95.1681,95.1941,17622.0
2017-09-25 12:55:00,109.58,109.61,109.54,109.61,10892.0,95.2028,95.2289,95.1681,95.2289,10892.0
2017-09-25 13:00:00,109.6,109.7,109.58,109.7,13810.0,95.2202,95.3071,95.2028,95.3071,13810.0
2017-09-25 13:05:00,109.7,109.73,109.61,109.63,17587.0,95.3071,95.3331,95.2289,95.2463,17587.0
2017-09-25 13:10:00,109.63,109.69,109.6,109.67,14987.0,95.2463,95.2984,95.2202,95.281,14987.0
2017-09-25 13:15:00,109.67,109.71,109.64,109.7,11508.0,95.281,95.3158,95.2549,95.3071,11508.0
2017-09-25 13:20:00,109.7,109.77,109.7,109.74,8500.0,95.3071,95.3679,95.3071,95.3418,8500.0
2017-09-25 13:25:00,109.73,109.74,109.66,109.68,18529.0,95.3331,95.3418,95.2723,95.2897,18529.0
2017-09-25 13:30:00,109.7,109.73,109.59,109.62,15395.0,95.3071,95.3331,95.2115,95.2376,15395.0
2017-09-25 13:35:00,109.63,109.67,109.55,109.61,12575.0,95.2463,95.281,95.1767,95.2289,12575.0
2017-09-25 13:40:00,109.63,109.63,109.45,109.47,13028.0,95.2463,95.2463,95.0899,95.1072,13028.0
2017-09-25 13:45:00,109.48,109.48,109.37,109.4,9768.0,95.1159,95.1159,95.0204,95.0464,9768.0
2017-09-25 13:50:00,109.41,109.44,109.37,109.4,12130.0,95.0551,95.0812,95.0204,95.0464,12130.0
2017-09-25 13:55:00,109.39,109.41,109.31,109.34,10493.0,95.0377,95.0551,94.9682,94.9943,10493.0
2017-09-25 14:00:00,109.34,109.47,109.33,109.44,13498.0,94.9943,95.1072,94.9856,95.0812,13498.0
2017-09-25 14:05:00,109.42,109.42,109.35,109.35,8228.0,95.0638,95.0638,95.003,95.003,8228.0
2017-09-25 14:10:00,109.37,109.37,109.24,109.26,10350.0,95.0204,95.0204,94.9074,94.9248,10350.0
2017-09-25 14:15:00,109.27,109.32,109.24,109.29,22183.0,94.9335,94.9769,94.9074,94.9509,22183.0
2017-09-25 14:20:00,109.29,109.3,109.24,109.26,12300.0,94.9509,94.9595,94.9074,94.9248,12300.0
2017-09-25 14:25:00,109.24,109.25,109.18,109.23,15480.0,94.9074,94.9161,94.8553,94.8987,15480.0
2017-09-25 14:30:00,109.24,109.34,109.24,109.3,14450.0,94.9074,94.9943,94.9074,94.9595,14450.0
2017-09-25 14:35:00,109.3,109.33,109.18,109.2,11873.0,94.9595,94.9856,94.8553,94.8727,11873.0
2017-09-25 14:40:00,109.2,109.29,109.19,109.28,11932.0,94.8727,94.9509,94.864,94.9422,11932.0
2017-09-25 14:45:00,109.29,109.3,109.1,109.12,19044.0,94.9509,94.9595,94.7858,94.8032,19044.0
2017-09-25 14:50:00,109.11,109.17,109.09,109.16,15504.0,94.7945,94.8466,94.7771,94.8379,15504.0
2017-09-25 14:55:00,109.18,109.22,109.16,109.18,11923.0,94.8553,94.89,94.8379,94.8553,11923.0
2017-09-25 15:00:00,109.18,109.2,109.13,109.13,26346.0,94.8553,94.8727,94.8119,94.8119,26346.0
2017-09-25 15:05:00,109.14,109.22,109.13,109.15,21042.0,94.8205,94.89,94.8119,94.8292,21042.0
2017-09-25 15:10:00,109.14,109.17,109.06,109.13,20897.0,94.8205,94.8466,94.751,94.8119,20897.0
2017-09-25 15:15:00,109.12,109.17,109.08,109.15,14351.0,94.8032,94.8466,94.7684,94.8292,14351.0
2017-09-25 15:20:00,109.15,109.19,109.12,109.19,19273.0,94.8292,94.864,94.8032,94.864,19273.0
2017-09-25 15:25:00,109.21,109.27,109.2,109.25,16643.0,94.8814,94.9335,94.8727,94.9161,16643.0
2017-09-25 15:30:00,109.25,109.3,109.23,109.23,22726.0,94.9161,94.9595,94.8987,94.8987,22726.0
2017-09-25 15:35:00,109.24,109.25,109.15,109.15,25454.0,94.9074,94.9161,94.8292,94.8292,25454.0
2017-09-25 15:40:00,109.16,109.17,109.09,109.09,32976.0,94.8379,94.8466,94.7771,94.7771,32976.0
2017-09-25 15:45:00,109.11,109.33,109.1,109.33,37257.0,94.7945,94.9856,94.7858,94.9856,37257.0
2017-09-25 15:50:00,109.33,109.34,109.18,109.18,50924.0,94.9856,94.9943,94.8553,94.8553,50924.0
2017-09-25 15:55:00,109.2,109.23,109.12,109.16,162467.0,94.8727,94.8987,94.8032,94.8379,162467.0
2017-09-26 09:30:00,109.39,109.74,109.38,109.44,17640.0,95.0377,95.3418,95.0291,95.0812,17640.0
2017-09-26 09:35:00,109.41,109.43,108.65,108.76,19182.0,95.0551,95.0725,94.3948,94.4904,19182.0
2017-09-26 09:40:00,108.78,108.95,108.43,108.44,15800.0,94.5078,94.6555,94.2037,94.2124,15800.0
2017-09-26 09:45:00,108.5,108.84,108.46,108.53,13800.0,94.2645,94.5599,94.2298,94.2906,13800.0
2017-09-26 09:50:00,108.55,108.89,108.55,108.89,10655.0,94.308,94.6033,94.308,94.6033,10655.0
2017-09-26 09:55:00,108.86,109.03,108.81,109.02,13413.0,94.5773,94.725,94.5338,94.7163,13413.0
2017-09-26 10:00:00,108.94,109.01,108.79,108.92,7208.0,94.6468,94.7076,94.5165,94.6294,7208.0
2017-09-26 10:05:00,108.95,108.95,108.81,108.86,8720.0,94.6555,94.6555,94.5338,94.5773,8720.0
2017-09-26 10:10:00,108.87,108.92,108.8,108.87,7047.0,94.586,94.6294,94.5252,94.586,7047.0
2017-09-26 10:15:00,108.89,108.99,108.86,108.88,11951.0,94.6033,94.6902,94.5773,94.5947,11951.0
2017-09-26 10:20:00,108.86,108.86,108.64,108.64,5301.0,94.5773,94.5773,94.3861,94.3861,5301.0
2017-09-26 10:25:00,108.68,108.7,108.54,108.62,14640.0,94.4209,94.4383,94.2993,94.3688,14640.0
2017-09-26 10:30:00,108.62,108.71,108.54,108.7,10933.0,94.3688,94.447,94.2993,94.4383,10933.0
2017-09-26 10:35:00,108.62,108.64,108.56,108.57,5210.0,94.3688,94.3861,94.3166,94.3253,5210.0
2017-09-26 10:40:00,108.59,108.65,108.53,108.65,10602.0,94.3427,94.3948,94.2906,94.3948,10602.0
2017-09-26 10:45:00,108.68,108.68,108.54,108.65,8564.0,94.4209,94.4209,94.2993,94.3948,8564.0
2017-09-26 10:50:00,108.65,108.65,108.49,108.51,9221.0,94.3948,94.3948,94.2558,94.2732,9221.0
2017-09-26 10:55:00,108.52,108.63,108.52,108.63,3788.0,94.2819,94.3775,94.2819,94.3775,3788.0
2017-09-26 11:00:00,108.63,108.63,108.54,108.61,7473.0,94.3775,94.3775,94.2993,94.3601,7473.0
2017-09-26 11:05:00,108.62,108.65,108.56,108.56,5800.0,94.3688,94.3948,94.3166,94.3166,5800.0
2017-09-26 11:10:00,108.59,108.62,108.56,108.6,8267.0,94.3427,94.3688,94.3166,94.3514,8267.0
2017-09-26 11:15:00,108.61,108.62,108.53,108.6,10005.0,94.3601,94.3688,94.2906,94.3514,10005.0
2017-09-26 11:20:00,108.61,108.61,108.52,108.61,19481.0,94.3601,94.3601,94.2819,94.3601,19481.0
2017-09-26 11:25:00,108.61,108.61,108.44,108.44,9106.0,94.3601,94.3601,94.2124,94.2124,9106.0
2017-09-26 11:30:00,108.43,108.58,108.43,108.58,8600.0,94.2037,94.334,94.2037,94.334,8600.0
2017-09-26 11:35:00,108.57,108.65,108.56,108.6,2080.0,94.3253,94.3948,94.3166,94.3514,2080.0
2017-09-26 11:40:00,108.64,108.69,108.59,108.69,8633.0,94.3861,94.4296,94.3427,94.4296,8633.0
2017-09-26 11:45:00,108.7,108.79,108.69,108.69,9886.0,94.4383,94.5165,94.4296,94.4296,9886.0
2017-09-26 11:50:00,108.67,108.71,108.65,108.7,15472.0,94.4122,94.447,94.3948,94.4383,15472.0
2017-09-26 11:55:00,108.7,108.72,108.64,108.66,7553.0,94.4383,94.4556,94.3861,94.4035,7553.0
2017-09-26 12:00:00,108.65,108.72,108.62,108.63,4300.0,94.3948,94.4556,94.3688,94.3775,4300.0
2017-09-26 12:05:00,108.62,108.71,108.62,108.7,19062.0,94.3688,94.447,94.3688,94.4383,19062.0
2017-09-26 12:10:00,108.7,108.73,108.67,108.7,12595.0,94.4383,94.4643,94.4122,94.4383,12595.0
2017-09-26 12:15:00,108.7,108.71,108.67,108.7,4553.0,94.4383,94.447,94.4122,94.4383,4553.0
2017-09-26 12:20:00,108.7,108.72,108.65,108.72,7797.0,94.4383,94.4556,94.3948,94.4556,7797.0
2017-09-26 12:25:00,108.72,108.76,108.66,108.72,19047.0,94.4556,94.4904,94.4035,94.4556,19047.0
2017-09-26 12:30:00,108.72,108.77,108.69,108.72,10943.0,94.4556,94.4991,94.4296,94.4556,10943.0
2017-09-26 12:35:00,108.69,108.69,108.47,108.51,9521.0,94.4296,94.4296,94.2384,94.2732,9521.0
2017-09-26 12:40:00,108.51,108.52,108.32,108.33,18481.0,94.2732,94.2819,94.1081,94.1168,18481.0
2017-09-26 12:45:00,108.29,108.42,108.22,108.38,20808.0,94.0821,94.195,94.0212,94.1603,20808.0
2017-09-26 12:50:00,108.4,108.41,108.13,108.29,48149.0,94.1776,94.1863,93.9431,94.0821,48149.0
2017-09-26 12:55:00,108.31,108.4,108.24,108.26,5690.0,94.0994,94.1776,94.0386,94.056,5690.0
2017-09-26 13:00:00,108.24,108.32,108.24,108.27,4823.0,94.0386,94.1081,94.0386,94.0647,4823.0
2017-09-26 13:05:00,108.27,108.3,108.25,108.25,5485.0,94.0647,94.0908,94.0473,94.0473,5485.0
2017-09-26 13:10:00,108.26,108.3,108.19,108.27,5506.0,94.056,94.0908,93.9952,94.0647,5506.0
2017-09-26 13:15:00,108.28,108.48,108.28,108.38,10934.0,94.0734,94.2471,94.0734,94.1603,10934.0
2017-09-26 13:20:00,108.42,108.42,108.37,108.38,3453.0,94.195,94.195,94.1516,94.1603,3453.0
2017-09-26 13:25:00,108.37,108.4,108.36,108.37,5053.0,94.1516,94.1776,94.1429,94.1516,5053.0
2017-09-26 13:30:00,108.39,108.42,108.36,108.39,3258.0,94.1689,94.195,94.1429,94.1689,3258.0
2017-09-26 13:35:00,108.36,108.42,108.34,108.36,9933.0,94.1429,94.195,94.1255,94.1429,9933.0
2017-09-26 13:40:00,108.37,108.44,108.36,108.38,6567.0,94.1516,94.2124,94.1429,94.1603,6567.0
2017-09-26 13:45:00,108.35,108.42,108.3,108.38,7144.0,94.1342,94.195,94.0908,94.1603,7144.0
2017-09-26 13:50:00,108.38,108.5,108.38,108.47,6107.0,94.1603,94.2645,94.1603,94.2384,6107.0
2017-09-26 13:55:00,108.48,108.5,108.44,108.45,5437.0,94.2471,94.2645,94.2124,94.2211,5437.0
2017-09-26 14:00:00,108.46,108.47,108.36,108.37,7200.0,94.2298,94.2384,94.1429,94.1516,7200.0
2017-09-26 14:05:00,108.39,108.43,108.35,108.42,8545.0,94.1689,94.2037,94.1342,94.195,8545.0
2017-09-26 14:10:00,108.43,108.46,108.41,108.42,2700.0,94.2037,94.2298,94.1863,94.195,2700.0
2017-09-26 14:15:00,108.43,108.43,108.3,108.37,11983.0,94.2037,94.2037,94.0908,94.1516,11983.0
2017-09-26 14:20:00,108.36,108.4,108.34,108.37,6388.0,94.1429,94.1776,94.1255,94.1516,6388.0
2017-09-26 14:25:00,108.38,108.39,108.26,108.32,9157.0,94.1603,94.1689,94.056,94.1081,9157.0
2017-09-26 14:30:00,108.32,108.36,108.31,108.34,6531.0,94.1081,94.1429,94.0994,94.1255,6531.0
2017-09-26 14:35:00,108.34,108.35,108.28,108.29,8663.0,94.1255,94.1342,94.0734,94.0821,8663.0
2017-09-26 14:40:00,108.25,108.3,108.23,108.29,7501.0,94.0473,94.0908,94.0299,94.0821,7501.0
2017-09-26 14:45:00,108.28,108.3,108.25,108.27,7501.0,94.0734,94.0908,94.0473,94.0647,7501.0
2017-09-26 14:50:00,108.27,108.28,108.22,108.26,5989.0,94.0647,94.0734,94.0212,94.056,5989.0
2017-09-26 14:55:00,108.27,108.29,108.23,108.28,8857.0,94.0647,94.0821,94.0299,94.0734,8857.0
2017-09-26 15:00:00,108.3,108.38,108.3,108.36,6428.0,94.0908,94.1603,94.0908,94.1429,6428.0
2017-09-26 15:05:00,108.37,108.4,108.35,108.39,9677.0,94.1516,94.1776,94.1342,94.1689,9677.0
2017-09-26 15:10:00,108.4,108.41,108.3,108.4,464134.0,94.1776,94.1863,94.0908,94.1776,464134.0
2017-09-26 15:15:00,108.41,108.6,108.41,108.56,18579.0,94.1863,94.3514,94.1863,94.3166,18579.0
2017-09-26 15:20:00,108.55,108.57,108.53,108.54,10452.0,94.308,94.3253,94.2906,94.2993,10452.0
2017-09-26 15:25:00,108.55,108.57,108.4,108.47,17940.0,94.308,94.3253,94.1776,94.2384,17940.0
2017-09-26 15:30:00,108.45,108.49,108.4,108.47,33166.0,94.2211,94.2558,94.1776,94.2384,33166.0
2017-09-26 15:35:00,108.48,108.62,108.48,108.59,32349.0,94.2471,94.3688,94.2471,94.3427,32349.0
2017-09-26 15:40:00,108.59,108.79,108.55,108.76,343579.0,94.3427,94.5165,94.308,94.4904,343579.0
2017-09-26 15:45:00,108.77,108.81,108.63,108.64,39721.0,94.4991,94.5338,94.3775,94.3861,39721.0
2017-09-26 15:50:00,108.64,108.65,108.52,108.52,43737.0,94.3861,94.3948,94.2819,94.2819,43737.0
2017-09-26 15:55:00,108.52,108.53,108.39,108.5,90021.0,94.2819,94.2906,94.1689,94.2645,90021.0
2017-09-27 09:30:00,108.64,108.93,108.63,108.72,18349.0,94.3861,94.6381,94.3775,94.4556,18349.0
2017-09-27 09:35:00,108.7,108.78,108.4,108.4,74239.0,94.4383,94.5078,94.1776,94.1776,74239.0
2017-09-27 09:40:00,108.4,108.52,108.36,108.36,8255.0,94.1776,94.2819,94.1429,94.1429,8255.0
2017-09-27 09:45:00,108.37,108.49,108.28,108.28,13066.0,94.1516,94.2558,94.0734,94.0734,13066.0
2017-09-27 09:50:00,108.27,108.37,108.0,108.28,9750.0,94.0647,94.1516,93.8301,94.0734,9750.0
2017-09-27 09:55:00,108.26,108.37,108.21,108.33,6866.0,94.056,94.1516,94.0126,94.1168,6866.0
2017-09-27 10:00:00,108.36,108.39,108.17,108.24,11412.0,94.1429,94.1689,93.9778,94.0386,11412.0
2017-09-27 10:05:00,108.23,108.34,108.21,108.3,9379.0,94.0299,94.1255,94.0126,94.0908,9379.0
2017-09-27 10:10:00,108.31,108.33,108.12,108.33,14580.0,94.0994,94.1168,93.9344,94.1168,14580.0
2017-09-27 10:15:00,108.3,108.34,108.22,108.22,7577.0,94.0908,94.1255,94.0212,94.0212,7577.0
2017-09-27 10:20:00,108.24,108.34,108.23,108.34,5851.0,94.0386,94.1255,94.0299,94.1255,5851.0
2017-09-27 10:25:00,108.34,108.35,108.14,108.26,39813.0,94.1255,94.1342,93.9517,94.056,39813.0
2017-09-27 10:30:00,108.26,108.27,108.09,108.09,10859.0,94.056,94.0647,93.9083,93.9083,10859.0
2017-09-27 10:35:00,108.09,108.09,108.0,108.01,11314.0,93.9083,93.9083,93.8301,93.8388,11314.0
2017-09-27 10:40:00,108.01,108.03,107.83,107.94,20728.0,93.8388,93.8562,93.6824,93.778,20728.0
2017-09-27 10:45:00,107.99,108.06,107.93,107.97,4468.0,93.8214,93.8822,93.7693,93.804,4468.0
2017-09-27 10:50:00,107.95,107.99,107.86,107.9,11867.0,93.7867,93.8214,93.7085,93.7432,11867.0
2017-09-27 10:55:00,107.9,107.91,107.81,107.87,6529.0,93.7432,93.7519,93.665,93.7172,6529.0
2017-09-27 11:00:00,107.87,107.97,107.84,107.97,9807.0,93.7172,93.804,93.6911,93.804,9807.0
2017-09-27 11:05:00,107.98,108.02,107.93,108.0,10709.0,93.8127,93.8475,93.7693,93.8301,10709.0
2017-09-27 11:10:00,107.99,108.04,107.98,108.04,6703.0,93.8214,93.8649,93.8127,93.8649,6703.0
2017-09-27 11:15:00,108.03,108.08,108.01,108.06,11250.0,93.8562,93.8996,93.8388,93.8822,11250.0
2017-09-27 11:20:00,108.05,108.05,107.96,108.0,9689.0,93.8736,93.8736,93.7954,93.8301,9689.0
2017-09-27 11:25:00,108.01,108.05,107.97,107.97,18999.0,93.8388,93.8736,93.804,93.804,18999.0
2017-09-27 11:30:00,107.98,107.98,107.85,107.87,20548.0,93.8127,93.8127,93.6998,93.7172,20548.0
2017-09-27 11:35:00,107.87,107.91,107.84,107.88,9224.0,93.7172,93.7519,93.6911,93.7259,9224.0
2017-09-27 11:40:00,107.89,107.95,107.87,107.89,15924.0,93.7345,93.7867,93.7172,93.7345,15924.0
2017-09-27 11:45:00,107.87,107.93,107.84,107.88,8294.0,93.7172,93.7693,93.6911,93.7259,8294.0
2017-09-27 11:50:00,107.89,107.93,107.86,107.88,4245.0,93.7345,93.7693,93.7085,93.7259,4245.0
2017-09-27 11:55:00,107.88,107.91,107.87,107.87,6266.0,93.7259,93.7519,93.7172,93.7172,6266.0
2017-09-27 12:00:00,107.87,107.92,107.87,107.89,7941.0,93.7172,93.7606,93.7172,93.7345,7941.0
2017-09-27 12:05:00,107.89,107.91,107.83,107.91,12883.0,93.7345,93.7519,93.6824,93.7519,12883.0
2017-09-27 12:10:00,107.92,107.99,107.91,107.93,7515.0,93.7606,93.8214,93.7519,93.7693,7515.0
2017-09-27 12:15:00,107.92,107.94,107.89,107.89,5675.0,93.7606,93.778,93.7345,93.7345,5675.0
2017-09-27 12:20:00,107.9,107.95,107.9,107.95,8971.0,93.7432,93.7867,93.7432,93.7867,8971.0
2017-09-27 12:25:00,107.94,107.96,107.9,107.93,6209.0,93.778,93.7954,93.7432,93.7693,6209.0
2017-09-27 12:30:00,107.93,107.98,107.93,107.97,6034.0,93.7693,93.8127,93.7693,93.804,6034.0
2017-09-27 12:35:00,107.97,108.0,107.95,108.0,7442.0,93.804,93.8301,93.7867,93.8301,7442.0
2017-09-27 12:40:00,108.0,108.02,107.96,107.99,13063.0,93.8301,93.8475,93.7954,93.8214,13063.0
2017-09-27 12:45:00,108.0,108.06,107.99,108.03,23150.0,93.8301,93.8822,93.8214,93.8562,23150.0
2017-09-27 12:50:00,108.02,108.15,108.02,108.15,7577.0,93.8475,93.9604,93.8475,93.9604,7577.0
2017-09-27 12:55:00,108.15,108.21,108.11,108.21,7926.0,93.9604,94.0126,93.9257,94.0126,7926.0
2017-09-27 13:00:00,108.21,108.21,108.13,108.14,13029.0,94.0126,94.0126,93.9431,93.9517,13029.0
2017-09-27 13:05:00,108.14,108.16,108.05,108.07,12906.0,93.9517,93.9691,93.8736,93.8909,12906.0
2017-09-27 13:10:00,108.09,108.1,108.06,108.09,7700.0,93.9083,93.917,93.8822,93.9083,7700.0
2017-09-27 13:15:00,108.09,108.1,108.03,108.04,8044.0,93.9083,93.917,93.8562,93.8649,8044.0
2017-09-27 13:20:00,108.05,108.07,108.02,108.06,9550.0,93.8736,93.8909,93.8475,93.8822,9550.0
2017-09-27 13:25:00,108.05,108.05,107.94,108.0,12709.0,93.8736,93.8736,93.778,93.8301,12709.0
2017-09-27 13:30:00,108.02,108.05,108.01,108.03,7457.0,93.8475,93.8736,93.8388,93.8562,7457.0
2017-09-27 13:35:00,108.05,108.1,108.04,108.1,6187.0,93.8736,93.917,93.8649,93.917,6187.0
2017-09-27 13:40:00,108.12,108.15,108.11,108.15,5314.0,93.9344,93.9604,93.9257,93.9604,5314.0
2017-09-27 13:45:00,108.14,108.17,108.13,108.17,11010.0,93.9517,93.9778,93.9431,93.9778,11010.0
2017-09-27 13:50:00,108.17,108.25,108.16,108.25,15203.0,93.9778,94.0473,93.9691,94.0473,15203.0
2017-09-27 13:55:00,108.25,108.27,108.22,108.26,17429.0,94.0473,94.0647,94.0212,94.056,17429.0
2017-09-27 14:00:00,108.27,108.37,108.27,108.34,16013.0,94.0647,94.1516,94.0647,94.1255,16013.0
2017-09-27 14:05:00,108.36,108.49,108.35,108.49,16386.0,94.1429,94.2558,94.1342,94.2558,16386.0
2017-09-27 14:10:00,108.49,108.54,108.49,108.51,14427.0,94.2558,94.2993,94.2558,94.2732,14427.0
2017-09-27 14:15:00,108.52,108.61,108.52,108.61,17072.0,94.2819,94.3601,94.2819,94.3601,17072.0
2017-09-27 14:20:00,108.61,108.63,108.52,108.54,24386.0,94.3601,94.3775,94.2819,94.2993,24386.0
2017-09-27 14:25:00,108.55,108.56,108.53,108.56,6868.0,94.308,94.3166,94.2906,94.3166,6868.0
2017-09-27 14:30:00,108.56,108.57,108.5,108.51,10928.0,94.3166,94.3253,94.2645,94.2732,10928.0
2017-09-27 14:35:00,108.51,108.52,108.37,108.37,21399.0,94.2732,94.2819,94.1516,94.1516,21399.0
2017-09-27 14:40:00,108.36,108.38,108.24,108.26,20506.0,94.1429,94.1603,94.0386,94.056,20506.0
2017-09-27 14:45:00,108.25,108.26,108.12,108.22,23361.0,94.0473,94.056,93.9344,94.0212,23361.0
2017-09-27 14:50:00,108.22,108.24,108.05,108.09,13645.0,94.0212,94.0386,93.8736,93.9083,13645.0
2017-09-27 14:55:00,108.08,108.18,108.08,108.18,18817.0,93.8996,93.9865,93.8996,93.9865,18817.0
2017-09-27 15:00:00,108.17,108.2,108.16,108.2,14859.0,93.9778,94.0039,93.9691,94.0039,14859.0
2017-09-27 15:05:00,108.2,108.33,108.2,108.24,12295.0,94.0039,94.1168,94.0039,94.0386,12295.0
2017-09-27 15:10:00,108.25,108.26,108.09,108.1,21376.0,94.0473,94.056,93.9083,93.917,21376.0
2017-09-27 15:15:00,108.11,108.24,108.1,108.2,19333.0,93.9257,94.0386,93.917,94.0039,19333.0
2017-09-27 15:20:00,108.23,108.31,108.23,108.25,13654.0,94.0299,94.0994,94.0299,94.0473,13654.0
2017-09-27 15:25:00,108.24,108.24,108.18,108.19,19149.0,94.0386,94.0386,93.9865,93.9952,19149.0
2017-09-27 15:30:00,108.2,108.21,108.09,108.15,31109.0,94.0039,94.0126,93.9083,93.9604,31109.0
2017-09-27 15:35:00,108.15,108.24,108.15,108.18,27667.0,93.9604,94.0386,93.9604,93.9865,27667.0
2017-09-27 15:40:00,108.19,108.21,108.0,108.0,38951.0,93.9952,94.0126,93.8301,93.8301,38951.0
2017-09-27 15:45:00,108.0,108.0,107.9,107.92,29309.0,93.8301,93.8301,93.7432,93.7606,29309.0
2017-09-27 15:50:00,107.93,107.99,107.91,107.97,43416.0,93.7693,93.8214,93.7519,93.804,43416.0
2017-09-27 15:55:00,107.98,108.0,107.96,108.0,91328.0,93.8127,93.8301,93.7954,93.8301,91328.0
2017-09-28 09:30:00,107.92,108.55,107.7,108.55,29434.0,93.7606,94.308,93.5695,94.308,29434.0
2017-09-28 09:35:00,108.57,108.73,108.4,108.56,19589.0,94.3253,94.4643,94.1776,94.3166,19589.0
2017-09-28 09:40:00,108.54,108.7,108.53,108.56,12304.0,94.2993,94.4383,94.2906,94.3166,12304.0
2017-09-28 09:45:00,108.56,108.62,108.53,108.59,12496.0,94.3166,94.3688,94.2906,94.3427,12496.0
2017-09-28 09:50:00,108.57,108.67,108.56,108.64,18755.0,94.3253,94.4122,94.3166,94.3861,18755.0
2017-09-28 09:55:00,108.63,108.63,108.34,108.36,9064.0,94.3775,94.3775,94.1255,94.1429,9064.0
2017-09-28 10:00:00,108.35,108.41,108.13,108.18,10395.0,94.1342,94.1863,93.9431,93.9865,10395.0
2017-09-28 10:05:00,108.19,108.32,108.19,108.3,12710.0,93.9952,94.1081,93.9952,94.0908,12710.0
2017-09-28 10:10:00,108.3,108.47,108.3,108.45,9288.0,94.0908,94.2384,94.0908,94.2211,9288.0
2017-09-28 10:15:00,108.45,108.48,108.44,108.47,3500.0,94.2211,94.2471,94.2124,94.2384,3500.0
2017-09-28 10:20:00,108.48,108.61,108.48,108.53,10762.0,94.2471,94.3601,94.2471,94.2906,10762.0
2017-09-28 10:25:00,108.57,108.68,108.56,108.6,8740.0,94.3253,94.4209,94.3166,94.3514,8740.0
2017-09-28 10:30:00,108.58,108.59,108.5,108.5,9268.0,94.334,94.3427,94.2645,94.2645,9268.0
2017-09-28 10:35:00,108.5,108.51,108.31,108.32,13421.0,94.2645,94.2732,94.0994,94.1081,13421.0
2017-09-28 10:40:00,108.34,108.47,108.32,108.41,10416.0,94.1255,94.2384,94.1081,94.1863,10416.0
2017-09-28 10:45:00,108.39,108.5,108.36,108.5,3650.0,94.1689,94.2645,94.1429,94.2645,3650.0
2017-09-28 10:50:00,108.48,108.51,108.45,108.46,7378.0,94.2471,94.2732,94.2211,94.2298,7378.0
2017-09-28 10:55:00,108.46,108.51,108.37,108.51,8069.0,94.2298,94.2732,94.1516,94.2732,8069.0
2017-09-28 11:00:00,108.49,108.53,108.45,108.52,10017.0,94.2558,94.2906,94.2211,94.2819,10017.0
2017-09-28 11:05:00,108.55,108.55,108.45,108.5,14634.0,94.308,94.308,94.2211,94.2645,14634.0
2017-09-28 11:10:00,108.51,108.55,108.51,108.54,9195.0,94.2732,94.308,94.2732,94.2993,9195.0
2017-09-28 11:15:00,108.53,108.55,108.44,108.45,11119.0,94.2906,94.308,94.2124,94.2211,11119.0
2017-09-28 11:20:00,108.44,108.57,108.44,108.57,15639.0,94.2124,94.3253,94.2124,94.3253,15639.0
2017-09-28 11:25:00,108.58,108.78,108.58,108.78,8336.0,94.334,94.5078,94.334,94.5078,8336.0
2017-09-28 11:30:00,108.8,108.8,108.64,108.7,15212.0,94.5252,94.5252,94.3861,94.4383,15212.0
2017-09-28 11:35:00,108.73,108.75,108.69,108.7,11110.0,94.4643,94.4817,94.4296,94.4383,11110.0
2017-09-28 11:40:00,108.7,108.76,108.6,108.76,8427.0,94.4383,94.4904,94.3514,94.4904,8427.0
2017-09-28 11:45:00,108.76,108.91,108.76,108.84,11698.0,94.4904,94.6207,94.4904,94.5599,11698.0
2017-09-28 11:50:00,108.84,108.85,108.79,108.83,7245.0,94.5599,94.5686,94.5165,94.5512,7245.0
2017-09-28 11:55:00,108.84,108.85,108.75,108.81,11228.0,94.5599,94.5686,94.4817,94.5338,11228.0
2017-09-28 12:00:00,108.81,108.82,108.74,108.8,8640.0,94.5338,94.5425,94.473,94.5252,8640.0
2017-09-28 12:05:00,108.79,108.8,108.75,108.78,6818.0,94.5165,94.5252,94.4817,94.5078,6818.0
2017-09-28 12:10:00,108.78,108.81,108.68,108.7,16048.0,94.5078,94.5338,94.4209,94.4383,16048.0
2017-09-28 12:15:00,108.7,108.8,108.7,108.8,2363.0,94.4383,94.5252,94.4383,94.5252,2363.0
2017-09-28 12:20:00,108.8,108.81,108.71,108.72,12404.0,94.5252,94.5338,94.447,94.4556,12404.0
2017-09-28 12:25:00,108.73,108.76,108.69,108.69,7640.0,94.4643,94.4904,94.4296,94.4296,7640.0
2017-09-28 12:30:00,108.7,108.72,108.67,108.69,15191.0,94.4383,94.4556,94.4122,94.4296,15191.0
2017-09-28 12:35:00,108.7,108.71,108.67,108.7,7560.0,94.4383,94.447,94.4122,94.4383,7560.0
2017-09-28 12:40:00,108.69,108.69,108.66,108.69,2973.0,94.4296,94.4296,94.4035,94.4296,2973.0
2017-09-28 12:45:00,108.68,108.7,108.62,108.7,7605.0,94.4209,94.4383,94.3688,94.4383,7605.0
2017-09-28 12:50:00,108.69,108.7,108.66,108.67,6232.0,94.4296,94.4383,94.4035,94.4122,6232.0
2017-09-28 12:55:00,108.67,108.67,108.59,108.63,8802.0,94.4122,94.4122,94.3427,94.3775,8802.0
2017-09-28 13:00:00,108.64,108.67,108.63,108.64,5700.0,94.3861,94.4122,94.3775,94.3861,5700.0
2017-09-28 13:05:00,108.65,108.69,108.61,108.64,10365.0,94.3948,94.4296,94.3601,94.3861,10365.0
2017-09-28 13:10:00,108.63,108.65,108.56,108.56,8855.0,94.3775,94.3948,94.3166,94.3166,8855.0
2017-09-28 13:15:00,108.58,108.59,108.51,108.52,3600.0,94.334,94.3427,94.2732,94.2819,3600.0
2017-09-28 13:20:00,108.52,108.59,108.51,108.56,6012.0,94.2819,94.3427,94.2732,94.3166,6012.0
2017-09-28 13:25:00,108.56,108.57,108.51,108.51,8897.0,94.3166,94.3253,94.2732,94.2732,8897.0
2017-09-28 13:30:00,108.5,108.6,108.47,108.6,12131.0,94.2645,94.3514,94.2384,94.3514,12131.0
2017-09-28 13:35:00,108.6,108.65,108.59,108.61,7325.0,94.3514,94.3948,94.3427,94.3601,7325.0
2017-09-28 13:40:00,108.63,108.65,108.57,108.57,12393.0,94.3775,94.3948,94.3253,94.3253,12393.0
2017-09-28 13:45:00,108.6,108.62,108.57,108.61,17130.0,94.3514,94.3688,94.3253,94.3601,17130.0
2017-09-28 13:50:00,108.62,108.62,108.58,108.58,3400.0,94.3688,94.3688,94.334,94.334,3400.0
2017-09-28 13:55:00,108.59,108.62,108.54,108.61,19513.0,94.3427,94.3688,94.2993,94.3601,19513.0
2017-09-28 14:00:00,108.63,108.66,108.6,108.66,8810.0,94.3775,94.4035,94.3514,94.4035,8810.0
2017-09-28 14:05:00,108.68,108.76,108.68,108.73,4788.0,94.4209,94.4904,94.4209,94.4643,4788.0
2017-09-28 14:10:00,108.73,108.77,108.72,108.74,10022.0,94.4643,94.4991,94.4556,94.473,10022.0
2017-09-28 14:15:00,108.75,108.76,108.65,108.65,7079.0,94.4817,94.4904,94.3948,94.3948,7079.0
2017-09-28 14:20:00,108.66,108.68,108.64,108.65,3507.0,94.4035,94.4209,94.3861,94.3948,3507.0
2017-09-28 14:25:00,108.65,108.77,108.65,108.7,10946.0,94.3948,94.4991,94.3948,94.4383,10946.0
2017-09-28 14:30:00,108.7,108.7,108.65,108.65,4859.0,94.4383,94.4383,94.3948,94.3948,4859.0
2017-09-28 14:35:00,108.65,108.67,108.63,108.64,12904.0,94.3948,94.4122,94.3775,94.3861,12904.0
2017-09-28 14:40:00,108.63,108.67,108.61,108.67,9888.0,94.3775,94.4122,94.3601,94.4122,9888.0
2017-09-28 14:45:00,108.67,108.67,108.59,108.59,11821.0,94.4122,94.4122,94.3427,94.3427,11821.0
2017-09-28 14:50:00,108.59,108.72,108.59,108.72,7733.0,94.3427,94.4556,94.3427,94.4556,7733.0
2017-09-28 14:55:00,108.71,108.72,108.65,108.65,7398.0,94.447,94.4556,94.3948,94.3948,7398.0
2017-09-28 15:00:00,108.63,108.69,108.61,108.67,7003.0,94.3775,94.4296,94.3601,94.4122,7003.0
2017-09-28 15:05:00,108.68,108.75,108.68,108.75,7527.0,94.4209,94.4817,94.4209,94.4817,7527.0
2017-09-28 15:10:00,108.75,108.81,108.74,108.77,10358.0,94.4817,94.5338,94.473,94.4991,10358.0
2017-09-28 15:15:00,108.78,108.81,108.77,108.8,7428.0,94.5078,94.5338,94.4991,94.5252,7428.0
2017-09-28 15:20:00,108.81,108.85,108.79,108.81,26921.0,94.5338,94.5686,94.5165,94.5338,26921.0
2017-09-28 15:25:00,108.81,108.83,108.77,108.8,14153.0,94.5338,94.5512,94.4991,94.5252,14153.0
2017-09-28 15:30:00,108.8,108.81,108.76,108.79,14656.0,94.5252,94.5338,94.4904,94.5165,14656.0
2017-09-28 15:35:00,108.8,108.8,108.71,108.79,17590.0,94.5252,94.5252,94.447,94.5165,17590.0
2017-09-28 15:40:00,108.79,108.88,108.79,108.88,10191.0,94.5165,94.5947,94.5165,94.5947,10191.0
2017-09-28 15:45:00,108.89,108.93,108.84,108.84,35979.0,94.6033,94.6381,94.5599,94.5599,35979.0
2017-09-28 15:50:00,108.83,108.9,108.82,108.83,31322.0,94.5512,94.612,94.5425,94.5512,31322.0
2017-09-28 15:55:00,108.83,108.89,108.8,108.85,51653.0,94.5512,94.6033,94.5252,94.5686,51653.0
2017-09-29 09:30:00,108.74,109.08,108.74,108.9,15304.0,94.473,94.7684,94.473,94.612,15304.0
2017-09-29 09:35:00,109.04,109.24,108.98,108.98,13648.0,94.7337,94.9074,94.6815,94.6815,13648.0
2017-09-29 09:40:00,108.99,109.32,108.99,109.32,2815.0,94.6902,94.9769,94.6902,94.9769,2815.0
2017-09-29 09:45:00,109.32,109.45,109.27,109.36,17687.0,94.9769,95.0899,94.9335,95.0117,17687.0
2017-09-29 09:50:00,109.36,109.42,109.19,109.29,6125.0,95.0117,95.0638,94.864,94.9509,6125.0
2017-09-29 09:55:00,109.33,109.34,109.18,109.18,4595.0,94.9856,94.9943,94.8553,94.8553,4595.0
2017-09-29 10:00:00,109.19,109.41,109.16,109.16,6319.0,94.864,95.0551,94.8379,94.8379,6319.0
2017-09-29 10:05:00,109.18,109.3,109.14,109.24,3808.0,94.8553,94.9595,94.8205,94.9074,3808.0
2017-09-29 10:10:00,109.24,109.33,109.17,109.25,6966.0,94.9074,94.9856,94.8466,94.9161,6966.0
2017-09-29 10:15:00,109.23,109.26,109.15,109.15,2600.0,94.8987,94.9248,94.8292,94.8292,2600.0
2017-09-29 10:20:00,109.13,109.45,109.13,109.35,6772.0,94.8119,95.0899,94.8119,95.003,6772.0
2017-09-29 10:25:00,109.35,109.44,109.34,109.38,15377.0,95.003,95.0812,94.9943,95.0291,15377.0
2017-09-29 10:30:00,109.4,109.4,109.23,109.23,6917.0,95.0464,95.0464,94.8987,94.8987,6917.0
2017-09-29 10:35:00,109.23,109.55,109.23,109.55,13340.0,94.8987,95.1767,94.8987,95.1767,13340.0
2017-09-29 10:40:00,109.51,109.53,109.42,109.52,16353.0,95.142,95.1594,95.0638,95.1507,16353.0
2017-09-29 10:45:00,109.55,109.56,109.47,109.47,7118.0,95.1767,95.1854,95.1072,95.1072,7118.0
2017-09-29 10:50:00,109.48,109.52,109.43,109.49,4911.0,95.1159,95.1507,95.0725,95.1246,4911.0
2017-09-29 10:55:00,109.47,109.49,109.38,109.39,4907.0,95.1072,95.1246,95.0291,95.0377,4907.0
2017-09-29 11:00:00,109.35,109.38,109.26,109.28,5423.0,95.003,95.0291,94.9248,94.9422,5423.0
2017-09-29 11:05:00,109.25,109.26,109.08,109.13,15056.0,94.9161,94.9248,94.7684,94.8119,15056.0
2017-09-29 11:10:00,109.07,109.08,109.04,109.05,3700.0,94.7597,94.7684,94.7337,94.7424,3700.0
2017-09-29 11:15:00,109.05,109.07,108.97,108.97,3674.0,94.7424,94.7597,94.6728,94.6728,3674.0
2017-09-29 11:20:00,109.02,109.1,108.97,109.07,26368.0,94.7163,94.7858,94.6728,94.7597,26368.0
2017-09-29 11:25:00,109.07,109.1,109.02,109.07,10297.0,94.7597,94.7858,94.7163,94.7597,10297.0
2017-09-29 11:30:00,109.06,109.13,109.05,109.09,5456.0,94.751,94.8119,94.7424,94.7771,5456.0
2017-09-29 11:35:00,109.09,109.09,108.83,108.96,18283.0,94.7771,94.7771,94.5512,94.6642,18283.0
2017-09-29 11:40:00,108.96,109.0,108.95,109.0,2327.0,94.6642,94.6989,94.6555,94.6989,2327.0
2017-09-29 11:45:00,109.0,109.01,108.91,108.94,7876.0,94.6989,94.7076,94.6207,94.6468,7876.0
2017-09-29 11:50:00,108.92,108.93,108.85,108.93,32533.0,94.6294,94.6381,94.5686,94.6381,32533.0
2017-09-29 11:55:00,108.92,109.14,108.79,109.0,42519.0,94.6294,94.8205,94.5165,94.6989,42519.0
2017-09-29 12:00:00,108.98,109.0,108.94,108.95,3700.0,94.6815,94.6989,94.6468,94.6555,3700.0
2017-09-29 12:05:00,108.95,108.96,108.88,108.95,17294.0,94.6555,94.6642,94.5947,94.6555,17294.0
2017-09-29 12:10:00,109.0,109.0,108.89,108.89,9057.0,94.6989,94.6989,94.6033,94.6033,9057.0
2017-09-29 12:15:00,108.91,108.94,108.87,108.87,4358.0,94.6207,94.6468,94.586,94.586,4358.0
2017-09-29 12:20:00,108.89,108.92,108.85,108.87,5624.0,94.6033,94.6294,94.5686,94.586,5624.0
2017-09-29 12:25:00,108.87,108.87,108.77,108.79,5089.0,94.586,94.586,94.4991,94.5165,5089.0
2017-09-29 12:30:00,108.81,108.83,108.76,108.78,5004.0,94.5338,94.5512,94.4904,94.5078,5004.0
2017-09-29 12:35:00,108.78,108.81,108.73,108.77,2939.0,94.5078,94.5338,94.4643,94.4991,2939.0
2017-09-29 12:40:00,108.77,108.79,108.69,108.7,3906.0,94.4991,94.5165,94.4296,94.4383,3906.0
2017-09-29 12:45:00,108.7,108.77,108.7,108.77,3338.0,94.4383,94.4991,94.4383,94.4991,3338.0
2017-09-29 12:50:00,108.78,108.81,108.76,108.79,4400.0,94.5078,94.5338,94.4904,94.5165,4400.0
2017-09-29 12:55:00,108.8,108.81,108.75,108.76,4193.0,94.5252,94.5338,94.4817,94.4904,4193.0
2017-09-29 13:00:00,108.75,108.75,108.67,108.7,3649.0,94.4817,94.4817,94.4122,94.4383,3649.0
2017-09-29 13:05:00,108.7,108.73,108.68,108.7,6007.0,94.4383,94.4643,94.4209,94.4383,6007.0
2017-09-29 13:10:00,108.7,108.7,108.67,108.67,3158.0,94.4383,94.4383,94.4122,94.4122,3158.0
2017-09-29 13:15:00,108.7,108.71,108.68,108.69,3504.0,94.4383,94.447,94.4209,94.4296,3504.0
2017-09-29 13:20:00,108.7,108.7,108.67,108.68,19310.0,94.4383,94.4383,94.4122,94.4209,19310.0
2017-09-29 13:25:00,108.69,108.7,108.58,108.6,13196.0,94.4296,94.4383,94.334,94.3514,13196.0
2017-09-29 13:30:00,108.6,108.7,108.6,108.65,7418.0,94.3514,94.4383,94.3514,94.3948,7418.0
2017-09-29 13:35:00,108.65,108.68,108.6,108.63,21524.0,94.3948,94.4209,94.3514,94.3775,21524.0
2017-09-29 13:40:00,108.67,108.69,108.64,108.68,6404.0,94.4122,94.4296,94.3861,94.4209,6404.0
2017-09-29 13:45:00,108.69,108.72,108.64,108.64,9106.0,94.4296,94.4556,94.3861,94.3861,9106.0
2017-09-29 13:50:00,108.65,108.72,108.65,108.68,5714.0,94.3948,94.4556,94.3948,94.4209,5714.0
2017-09-29 13:55:00,108.7,108.7,108.57,108.57,7533.0,94.4383,94.4383,94.3253,94.3253,7533.0
2017-09-29 14:00:00,108.57,108.64,108.47,108.51,21225.0,94.3253,94.3861,94.2384,94.2732,21225.0
2017-09-29 14:05:00,108.51,108.56,108.49,108.54,4610.0,94.2732,94.3166,94.2558,94.2993,4610.0
2017-09-29 14:10:00,108.55,108.6,108.49,108.59,9199.0,94.308,94.3514,94.2558,94.3427,9199.0
2017-09-29 14:15:00,108.58,108.59,108.51,108.53,23493.0,94.334,94.3427,94.2732,94.2906,23493.0
2017-09-29 14:20:00,108.54,108.6,108.51,108.57,9078.0,94.2993,94.3514,94.2732,94.3253,9078.0
2017-09-29 14:25:00,108.56,108.6,108.53,108.53,6849.0,94.3166,94.3514,94.2906,94.2906,6849.0
2017-09-29 14:30:00,108.52,108.6,108.49,108.6,14994.0,94.2819,94.3514,94.2558,94.3514,14994.0
2017-09-29 14:35:00,108.59,108.61,108.55,108.55,14898.0,94.3427,94.3601,94.308,94.308,14898.0
2017-09-29 14:40:00,108.55,108.55,108.42,108.42,5706.0,94.308,94.308,94.195,94.195,5706.0
2017-09-29 14:45:00,108.44,108.55,108.44,108.54,19576.0,94.2124,94.308,94.2124,94.2993,19576.0
2017-09-29 14:50:00,108.55,108.62,108.54,108.59,5424.0,94.308,94.3688,94.2993,94.3427,5424.0
2017-09-29 14:55:00,108.6,108.75,108.6,108.75,11394.0,94.3514,94.4817,94.3514,94.4817,11394.0
2017-09-29 15:00:00,108.74,108.78,108.69,108.78,6713.0,94.473,94.5078,94.4296,94.5078,6713.0
2017-09-29 15:05:00,108.78,108.78,108.7,108.76,8316.0,94.5078,94.5078,94.4383,94.4904,8316.0
2017-09-29 15:10:00,108.75,108.8,108.72,108.74,6807.0,94.4817,94.5252,94.4556,94.473,6807.0
2017-09-29 15:15:00,108.74,108.76,108.7,108.73,6218.0,94.473,94.4904,94.4383,94.4643,6218.0
2017-09-29 15:20:00,108.72,108.74,108.69,108.69,12272.0,94.4556,94.473,94.4296,94.4296,12272.0
2017-09-29 15:25:00,108.68,108.73,108.67,108.69,8898.0,94.4209,94.4643,94.4122,94.4296,8898.0
2017-09-29 15:30:00,108.71,108.73,108.69,108.73,10946.0,94.447,94.4643,94.4296,94.4643,10946.0
2017-09-29 15:35:00,108.74,108.77,108.66,108.66,19727.0,94.473,94.4991,94.4035,94.4035,19727.0
2017-09-29 15:40:00,108.67,108.71,108.64,108.65,18080.0,94.4122,94.447,94.3861,94.3948,18080.0
2017-09-29 15:45:00,108.65,108.68,108.6,108.6,21624.0,94.3948,94.4209,94.3514,94.3514,21624.0
2017-09-29 15:50:00,108.6,108.63,108.52,108.53,25410.0,94.3514,94.3775,94.2819,94.2906,25410.0
2017-09-29 15:55:00,108.54,108.66,108.47,108.63,62685.0,94.2993,94.4035,94.2384,94.3775,62685.0
2017-10-02 09:30:00,108.66,108.8,108.42,108.77,9586.0,94.4035,94.5252,94.195,94.4991,9586.0
2017-10-02 09:35:00,108.76,109.01,108.7,108.99,4285.0,94.4904,94.7076,94.4383,94.6902,4285.0
2017-10-02 09:40:00,108.95,109.01,108.88,108.95,5237.0,94.6555,94.7076,94.5947,94.6555,5237.0
2017-10-02 09:45:00,109.01,109.15,108.94,109.15,7437.0,94.7076,94.8292,94.6468,94.8292,7437.0
2017-10-02 09:50:00,109.08,109.15,109.08,109.13,3954.0,94.7684,94.8292,94.7684,94.8119,3954.0
2017-10-02 09:55:00,109.1,109.34,109.09,109.34,4670.0,94.7858,94.9943,94.7771,94.9943,4670.0
2017-10-02 10:00:00,109.33,109.46,109.29,109.42,9478.0,94.9856,95.0986,94.9509,95.0638,9478.0
2017-10-02 10:05:00,109.45,109.5,109.44,109.5,7943.0,95.0899,95.1333,95.0812,95.1333,7943.0
2017-10-02 10:10:00,109.52,109.72,109.48,109.72,13020.0,95.1507,95.3244,95.1159,95.3244,13020.0
2017-10-02 10:15:00,109.71,109.87,109.69,109.79,4961.0,95.3158,95.4548,95.2984,95.3853,4961.0
2017-10-02 10:20:00,109.81,109.84,109.79,109.79,4100.0,95.4026,95.4287,95.3853,95.3853,4100.0
2017-10-02 10:25:00,109.82,109.82,109.64,109.64,10831.0,95.4113,95.4113,95.2549,95.2549,10831.0
2017-10-02 10:30:00,109.67,109.73,109.65,109.72,5077.0,95.281,95.3331,95.2636,95.3244,5077.0
2017-10-02 10:35:00,109.74,109.83,109.69,109.81,6200.0,95.3418,95.42,95.2984,95.4026,6200.0
2017-10-02 10:40:00,109.81,109.91,109.78,109.82,21445.0,95.4026,95.4895,95.3766,95.4113,21445.0
2017-10-02 10:45:00,109.82,109.82,109.75,109.78,5613.0,95.4113,95.4113,95.3505,95.3766,5613.0
2017-10-02 10:50:00,109.78,109.8,109.62,109.68,11422.0,95.3766,95.3939,95.2376,95.2897,11422.0
2017-10-02 10:55:00,109.71,109.87,109.68,109.86,11187.0,95.3158,95.4548,95.2897,95.4461,11187.0
2017-10-02 11:00:00,109.86,109.93,109.84,109.89,5249.0,95.4461,95.5069,95.4287,95.4721,5249.0
2017-10-02 11:05:00,109.91,109.99,109.87,109.93,10150.0,95.4895,95.559,95.4548,95.5069,10150.0
2017-10-02 11:10:00,109.94,110.0,109.89,109.96,8435.0,95.5156,95.5677,95.4721,95.533,8435.0
2017-10-02 11:15:00,109.95,110.06,109.93,110.06,9809.0,95.5243,95.6198,95.5069,95.6198,9809.0
2017-10-02 11:20:00,110.05,110.1,109.99,110.06,22246.0,95.6111,95.6546,95.559,95.6198,22246.0
2017-10-02 11:25:00,110.07,110.07,109.86,109.9,39534.0,95.6285,95.6285,95.4461,95.4808,39534.0
2017-10-02 11:30:00,109.87,109.99,109.82,109.98,7649.0,95.4548,95.559,95.4113,95.5503,7649.0
2017-10-02 11:35:00,109.99,110.16,109.99,110.14,4695.0,95.559,95.7067,95.559,95.6893,4695.0
2017-10-02 11:40:00,110.15,110.24,110.12,110.18,17690.0,95.698,95.7762,95.672,95.7241,17690.0
2017-10-02 11:45:00,110.21,110.21,110.11,110.13,5100.0,95.7502,95.7502,95.6633,95.6807,5100.0
2017-10-02 11:50:00,110.11,110.11,110.07,110.07,3900.0,95.6633,95.6633,95.6285,95.6285,3900.0
2017-10-02 11:55:00,110.08,110.17,110.08,110.15,8601.0,95.6372,95.7154,95.6372,95.698,8601.0
2017-10-02 12:00:00,110.15,110.24,110.12,110.23,6310.0,95.698,95.7762,95.672,95.7675,6310.0
2017-10-02 12:05:00,110.21,110.32,110.21,110.28,7340.0,95.7502,95.8457,95.7502,95.811,7340.0
2017-10-02 12:10:00,110.27,110.41,110.27,110.4,6744.0,95.8023,95.9239,95.8023,95.9152,6744.0
2017-10-02 12:15:00,110.4,110.5,110.38,110.47,9722.0,95.9152,96.0021,95.8979,95.976,9722.0
2017-10-02 12:20:00,110.49,110.5,110.43,110.44,6138.0,95.9934,96.0021,95.9413,95.95,6138.0
2017-10-02 12:25:00,110.45,110.46,110.39,110.45,10975.0,95.9587,95.9674,95.9065,95.9587,10975.0
2017-10-02 12:30:00,110.46,110.57,110.46,110.55,7100.0,95.9674,96.0629,95.9674,96.0455,7100.0
2017-10-02 12:35:00,110.55,110.59,110.5,110.59,2954.0,96.0455,96.0803,96.0021,96.0803,2954.0
2017-10-02 12:40:00,110.58,110.64,110.57,110.6,4662.0,96.0716,96.1237,96.0629,96.089,4662.0
2017-10-02 12:45:00,110.65,110.68,110.6,110.64,5195.0,96.1324,96.1585,96.089,96.1237,5195.0
2017-10-02 12:50:00,110.63,110.64,110.56,110.58,3300.0,96.115,96.1237,96.0542,96.0716,3300.0
2017-10-02 12:55:00,110.61,110.7,110.6,110.63,6200.0,96.0977,96.1759,96.089,96.115,6200.0
2017-10-02 13:00:00,110.63,110.67,110.63,110.63,3700.0,96.115,96.1498,96.115,96.115,3700.0
2017-10-02 13:05:00,110.64,110.75,110.58,110.75,11959.0,96.1237,96.2193,96.0716,96.2193,11959.0
2017-10-02 13:10:00,110.76,110.79,110.72,110.79,3375.0,96.228,96.2541,96.1932,96.2541,3375.0
2017-10-02 13:15:00,110.78,110.88,110.76,110.79,4441.0,96.2454,96.3322,96.228,96.2541,4441.0
2017-10-02 13:20:00,110.8,110.8,110.7,110.8,6255.0,96.2627,96.2627,96.1759,96.2627,6255.0
2017-10-02 13:25:00,110.79,110.83,110.75,110.75,3064.0,96.2541,96.2888,96.2193,96.2193,3064.0
2017-10-02 13:30:00,110.75,110.75,110.69,110.74,4061.0,96.2193,96.2193,96.1672,96.2106,4061.0
2017-10-02 13:35:00,110.73,110.8,110.73,110.79,11254.0,96.2019,96.2627,96.2019,96.2541,11254.0
2017-10-02 13:40:00,110.82,111.08,110.82,111.06,42960.0,96.2801,96.506,96.2801,96.4886,42960.0
2017-10-02 13:45:00,111.06,111.16,110.99,111.0,6607.0,96.4886,96.5755,96.4278,96.4365,6607.0
2017-10-02 13:50:00,111.01,111.01,110.88,110.88,5481.0,96.4452,96.4452,96.3322,96.3322,5481.0
2017-10-02 13:55:00,110.88,110.96,110.87,110.96,4309.0,96.3322,96.4018,96.3236,96.4018,4309.0
2017-10-02 14:00:00,110.95,111.04,110.89,111.0,10493.0,96.3931,96.4713,96.3409,96.4365,10493.0
2017-10-02 14:05:00,111.02,111.05,110.9,110.9,5734.0,96.4539,96.4799,96.3496,96.3496,5734.0
2017-10-02 14:10:00,110.87,110.88,110.78,110.78,5458.0,96.3236,96.3322,96.2454,96.2454,5458.0
2017-10-02 14:15:00,110.78,110.8,110.69,110.79,7622.0,96.2454,96.2627,96.1672,96.2541,7622.0
2017-10-02 14:20:00,110.76,110.77,110.71,110.77,5750.0,96.228,96.2367,96.1846,96.2367,5750.0
2017-10-02 14:25:00,110.75,110.84,110.74,110.84,11748.0,96.2193,96.2975,96.2106,96.2975,11748.0
2017-10-02 14:30:00,110.84,110.87,110.8,110.84,12257.0,96.2975,96.3236,96.2627,96.2975,12257.0
2017-10-02 14:35:00,110.84,110.87,110.82,110.85,6495.0,96.2975,96.3236,96.2801,96.3062,6495.0
2017-10-02 14:40:00,110.84,110.85,110.81,110.83,7164.0,96.2975,96.3062,96.2714,96.2888,7164.0
2017-10-02 14:45:00,110.83,110.83,110.72,110.74,19324.0,96.2888,96.2888,96.1932,96.2106,19324.0
2017-10-02 14:50:00,110.74,110.74,110.65,110.71,13960.0,96.2106,96.2106,96.1324,96.1846,13960.0
2017-10-02 14:55:00,110.74,110.76,110.69,110.71,5900.0,96.2106,96.228,96.1672,96.1846,5900.0
2017-10-02 15:00:00,110.71,110.71,110.64,110.69,18109.0,96.1846,96.1846,96.1237,96.1672,18109.0
2017-10-02 15:05:00,110.71,110.73,110.68,110.69,7112.0,96.1846,96.2019,96.1585,96.1672,7112.0
2017-10-02 15:10:00,110.69,110.69,110.64,110.66,18442.0,96.1672,96.1672,96.1237,96.1411,18442.0
2017-10-02 15:15:00,110.67,110.74,110.67,110.72,13022.0,96.1498,96.2106,96.1498,96.1932,13022.0
2017-10-02 15:20:00,110.72,110.76,110.7,110.73,10600.0,96.1932,96.228,96.1759,96.2019,10600.0
2017-10-02 15:25:00,110.73,110.78,110.7,110.78,7516.0,96.2019,96.2454,96.1759,96.2454,7516.0
2017-10-02 15:30:00,110.78,110.78,110.63,110.67,33713.0,96.2454,96.2454,96.115,96.1498,33713.0
2017-10-02 15:35:00,110.68,110.8,110.68,110.76,15074.0,96.1585,96.2627,96.1585,96.228,15074.0
2017-10-02 15:40:00,110.76,110.77,110.67,110.72,17886.0,96.228,96.2367,96.1498,96.1932,17886.0
2017-10-02 15:45:00,110.71,110.72,110.66,110.7,18108.0,96.1846,96.1932,96.1411,96.1759,18108.0
2017-10-02 15:50:00,110.7,110.83,110.67,110.82,31792.0,96.1759,96.2888,96.1498,96.2801,31792.0
2017-10-02 15:55:00,110.82,111.0,110.77,110.98,78453.0,96.2801,96.4365,96.2367,96.4191,78453.0
2017-10-03 09:30:00,111.6,112.15,111.19,112.14,37015.0,96.9578,97.4356,96.6016,97.4269,37015.0
2017-10-03 09:35:00,112.13,112.42,111.61,111.73,24865.0,97.4182,97.6702,96.9665,97.0707,24865.0
2017-10-03 09:40:00,111.73,111.76,111.41,111.42,20749.0,97.0707,97.0968,96.7927,96.8014,20749.0
2017-10-03 09:45:00,111.39,111.55,111.32,111.54,6299.0,96.7753,96.9143,96.7145,96.9057,6299.0
2017-10-03 09:50:00,111.54,111.55,111.3,111.45,10279.0,96.9057,96.9143,96.6971,96.8275,10279.0
2017-10-03 09:55:00,111.47,111.53,111.37,111.42,7500.0,96.8448,96.897,96.758,96.8014,7500.0
2017-10-03 10:00:00,111.42,111.42,111.11,111.14,11773.0,96.8014,96.8014,96.5321,96.5581,11773.0
2017-10-03 10:05:00,111.16,111.28,111.06,111.25,44360.0,96.5755,96.6798,96.4886,96.6537,44360.0
2017-10-03 10:10:00,111.25,111.43,111.22,111.34,25000.0,96.6537,96.8101,96.6276,96.7319,25000.0
2017-10-03 10:15:00,111.32,111.46,111.32,111.4,17266.0,96.7145,96.8362,96.7145,96.784,17266.0
2017-10-03 10:20:00,111.41,111.43,111.35,111.35,17568.0,96.7927,96.8101,96.7406,96.7406,17568.0
2017-10-03 10:25:00,111.35,111.43,111.33,111.41,13920.0,96.7406,96.8101,96.7232,96.7927,13920.0
2017-10-03 10:30:00,111.41,111.56,111.35,111.51,19596.0,96.7927,96.923,96.7406,96.8796,19596.0
2017-10-03 10:35:00,111.53,111.65,111.53,111.58,7290.0,96.897,97.0012,96.897,96.9404,7290.0
2017-10-03 10:40:00,111.57,111.59,111.43,111.56,10117.0,96.9317,96.9491,96.8101,96.923,10117.0
2017-10-03 10:45:00,111.56,111.56,111.43,111.44,3450.0,96.923,96.923,96.8101,96.8188,3450.0
2017-10-03 10:50:00,111.43,111.45,111.33,111.36,13544.0,96.8101,96.8275,96.7232,96.7493,13544.0
2017-10-03 10:55:00,111.37,111.38,111.19,111.19,7965.0,96.758,96.7666,96.6016,96.6016,7965.0
2017-10-03 11:00:00,111.16,111.18,111.1,111.12,13784.0,96.5755,96.5929,96.5234,96.5408,13784.0
2017-10-03 11:05:00,111.13,111.16,111.06,111.08,26517.0,96.5494,96.5755,96.4886,96.506,26517.0
2017-10-03 11:10:00,111.04,111.15,110.95,111.08,24302.0,96.4713,96.5668,96.3931,96.506,24302.0
2017-10-03 11:15:00,111.1,111.16,111.1,111.15,5400.0,96.5234,96.5755,96.5234,96.5668,5400.0
2017-10-03 11:20:00,111.16,111.2,111.13,111.2,7200.0,96.5755,96.6103,96.5494,96.6103,7200.0
2017-10-03 11:25:00,111.21,111.28,111.19,111.23,6558.0,96.619,96.6798,96.6016,96.6363,6558.0
2017-10-03 11:30:00,111.23,111.28,111.17,111.28,9540.0,96.6363,96.6798,96.5842,96.6798,9540.0
2017-10-03 11:35:00,111.29,111.48,111.28,111.48,8022.0,96.6885,96.8535,96.6798,96.8535,8022.0
2017-10-03 11:40:00,111.48,111.53,111.44,111.51,5842.0,96.8535,96.897,96.8188,96.8796,5842.0
2017-10-03 11:45:00,111.49,111.51,111.34,111.36,8269.0,96.8622,96.8796,96.7319,96.7493,8269.0
2017-10-03 11:50:00,111.36,111.47,111.32,111.47,8799.0,96.7493,96.8448,96.7145,96.8448,8799.0
2017-10-03 11:55:00,111.47,111.6,111.46,111.57,17293.0,96.8448,96.9578,96.8362,96.9317,17293.0
2017-10-03 12:00:00,111.55,111.6,111.45,111.45,6565.0,96.9143,96.9578,96.8275,96.8275,6565.0
2017-10-03 12:05:00,111.46,111.5,111.46,111.5,6504.0,96.8362,96.8709,96.8362,96.8709,6504.0
2017-10-03 12:10:00,111.51,111.53,111.47,111.49,4500.0,96.8796,96.897,96.8448,96.8622,4500.0
2017-10-03 12:15:00,111.5,111.51,111.41,111.48,6172.0,96.8709,96.8796,96.7927,96.8535,6172.0
2017-10-03 12:20:00,111.48,111.48,111.43,111.43,4440.0,96.8535,96.8535,96.8101,96.8101,4440.0
2017-10-03 12:25:00,111.44,111.47,111.44,111.44,3742.0,96.8188,96.8448,96.8188,96.8188,3742.0
2017-10-03 12:30:00,111.44,111.47,111.43,111.46,5672.0,96.8188,96.8448,96.8101,96.8362,5672.0
2017-10-03 12:35:00,111.46,111.48,111.42,111.48,4960.0,96.8362,96.8535,96.8014,96.8535,4960.0
2017-10-03 12:40:00,111.47,111.51,111.46,111.5,5600.0,96.8448,96.8796,96.8362,96.8709,5600.0
2017-10-03 12:45:00,111.5,111.52,111.46,111.47,6216.0,96.8709,96.8883,96.8362,96.8448,6216.0
2017-10-03 12:50:00,111.47,111.5,111.46,111.5,6675.0,96.8448,96.8709,96.8362,96.8709,6675.0
2017-10-03 12:55:00,111.49,111.52,111.48,111.52,6100.0,96.8622,96.8883,96.8535,96.8883,6100.0
2017-10-03 13:00:00,111.52,111.54,111.51,111.53,3963.0,96.8883,96.9057,96.8796,96.897,3963.0
2017-10-03 13:05:00,111.51,111.51,111.45,111.46,8147.0,96.8796,96.8796,96.8275,96.8362,8147.0
2017-10-03 13:10:00,111.45,111.45,111.4,111.43,4510.0,96.8275,96.8275,96.784,96.8101,4510.0
2017-10-03 13:15:00,111.43,111.47,111.42,111.47,3962.0,96.8101,96.8448,96.8014,96.8448,3962.0
2017-10-03 13:20:00,111.46,111.49,111.46,111.49,6126.0,96.8362,96.8622,96.8362,96.8622,6126.0
2017-10-03 13:25:00,111.46,111.5,111.43,111.5,22008.0,96.8362,96.8709,96.8101,96.8709,22008.0
2017-10-03 13:30:00,111.5,111.67,111.49,111.63,11374.0,96.8709,97.0186,96.8622,96.9838,11374.0
2017-10-03 13:35:00,111.65,111.67,111.61,111.65,5900.0,97.0012,97.0186,96.9665,97.0012,5900.0
2017-10-03 13:40:00,111.65,111.65,111.64,111.65,4311.0,97.0012,97.0012,96.9925,97.0012,4311.0
2017-10-03 13:45:00,111.65,111.65,111.58,111.61,10565.0,97.0012,97.0012,96.9404,96.9665,10565.0
2017-10-03 13:50:00,111.62,111.68,111.61,111.68,7472.0,96.9752,97.0273,96.9665,97.0273,7472.0
2017-10-03 13:55:00,111.68,111.72,111.64,111.69,10786.0,97.0273,97.062,96.9925,97.036,10786.0
2017-10-03 14:00:00,111.71,111.84,111.7,111.83,11664.0,97.0534,97.1663,97.0447,97.1576,11664.0
2017-10-03 14:05:00,111.83,111.83,111.72,111.8,7194.0,97.1576,97.1576,97.062,97.1315,7194.0
2017-10-03 14:10:00,111.8,111.8,111.73,111.76,11263.0,97.1315,97.1315,97.0707,97.0968,11263.0
2017-10-03 14:15:00,111.76,111.78,111.72,111.73,13689.0,97.0968,97.1142,97.062,97.0707,13689.0
2017-10-03 14:20:00,111.74,111.74,111.69,111.69,3900.0,97.0794,97.0794,97.036,97.036,3900.0
2017-10-03 14:25:00,111.69,111.74,111.68,111.74,11657.0,97.036,97.0794,97.0273,97.0794,11657.0
2017-10-03 14:30:00,111.75,111.77,111.73,111.73,10638.0,97.0881,97.1055,97.0707,97.0707,10638.0
2017-10-03 14:35:00,111.73,111.75,111.68,111.68,7838.0,97.0707,97.0881,97.0273,97.0273,7838.0
2017-10-03 14:40:00,111.68,111.68,111.64,111.65,7273.0,97.0273,97.0273,96.9925,97.0012,7273.0
2017-10-03 14:45:00,111.64,111.66,111.57,111.57,11889.0,96.9925,97.0099,96.9317,96.9317,11889.0
2017-10-03 14:50:00,111.58,111.62,111.57,111.61,7875.0,96.9404,96.9752,96.9317,96.9665,7875.0
2017-10-03 14:55:00,111.61,111.69,111.58,111.69,11365.0,96.9665,97.036,96.9404,97.036,11365.0
2017-10-03 15:00:00,111.68,111.68,111.62,111.66,9080.0,97.0273,97.0273,96.9752,97.0099,9080.0
2017-10-03 15:05:00,111.66,111.73,111.66,111.7,11877.0,97.0099,97.0707,97.0099,97.0447,11877.0
2017-10-03 15:10:00,111.69,111.7,111.66,111.69,7446.0,97.036,97.0447,97.0099,97.036,7446.0
2017-10-03 15:15:00,111.69,111.69,111.64,111.65,23292.0,97.036,97.036,96.9925,97.0012,23292.0
2017-10-03 15:20:00,111.65,111.65,111.59,111.64,9824.0,97.0012,97.0012,96.9491,96.9925,9824.0
2017-10-03 15:25:00,111.64,111.73,111.64,111.73,12359.0,96.9925,97.0707,96.9925,97.0707,12359.0
2017-10-03 15:30:00,111.73,111.77,111.71,111.76,15048.0,97.0707,97.1055,97.0534,97.0968,15048.0
2017-10-03 15:35:00,111.76,111.87,111.76,111.87,34060.0,97.0968,97.1924,97.0968,97.1924,34060.0
2017-10-03 15:40:00,111.87,111.88,111.78,111.82,18460.0,97.1924,97.201,97.1142,97.1489,18460.0
2017-10-03 15:45:00,111.82,111.9,111.8,111.89,25266.0,97.1489,97.2184,97.1315,97.2097,25266.0
2017-10-03 15:50:00,111.89,111.97,111.89,111.97,33214.0,97.2097,97.2792,97.2097,97.2792,33214.0
2017-10-03 15:55:00,111.96,112.01,111.93,111.99,52346.0,97.2706,97.314,97.2445,97.2966,52346.0
2017-10-04 09:30:00,112.09,112.22,112.03,112.2,17178.0,97.3835,97.4964,97.3314,97.4791,17178.0
2017-10-04 09:35:00,112.19,112.27,112.07,112.18,5100.0,97.4704,97.5399,97.3661,97.4617,5100.0
2017-10-04 09:40:00,112.16,112.25,111.98,112.03,9678.0,97.4443,97.5225,97.2879,97.3314,9678.0
2017-10-04 09:45:00,112.03,112.22,112.03,112.16,8889.0,97.3314,97.4964,97.3314,97.4443,8889.0
2017-10-04 09:50:00,112.18,112.28,112.03,112.11,9420.0,97.4617,97.5486,97.3314,97.4009,9420.0
2017-10-04 09:55:00,112.12,112.29,112.12,112.29,11995.0,97.4096,97.5573,97.4096,97.5573,11995.0
2017-10-04 10:00:00,112.29,112.44,112.21,112.44,13552.0,97.5573,97.6876,97.4877,97.6876,13552.0
2017-10-04 10:05:00,112.44,112.69,112.44,112.69,16285.0,97.6876,97.9048,97.6876,97.9048,16285.0
2017-10-04 10:10:00,112.69,112.8,112.59,112.78,15659.0,97.9048,98.0003,97.8179,97.983,15659.0
2017-10-04 10:15:00,112.79,112.89,112.53,112.58,19219.0,97.9917,98.0785,97.7658,97.8092,19219.0
2017-10-04 10:20:00,112.6,112.7,112.4,112.6,12387.0,97.8266,97.9135,97.6528,97.8266,12387.0
2017-10-04 10:25:00,112.62,112.65,112.42,112.5,15653.0,97.844,97.87,97.6702,97.7397,15653.0
2017-10-04 10:30:00,112.48,112.67,112.43,112.62,20373.0,97.7223,97.8874,97.6789,97.844,20373.0
2017-10-04 10:35:00,112.59,112.68,112.49,112.52,10544.0,97.8179,97.8961,97.731,97.7571,10544.0
2017-10-04 10:40:00,112.5,112.59,112.34,112.49,19748.0,97.7397,97.8179,97.6007,97.731,19748.0
2017-10-04 10:45:00,112.5,112.5,112.37,112.46,17112.0,97.7397,97.7397,97.6268,97.7049,17112.0
2017-10-04 10:50:00,112.46,112.53,112.43,112.51,12827.0,97.7049,97.7658,97.6789,97.7484,12827.0
2017-10-04 10:55:00,112.52,112.56,112.45,112.56,13298.0,97.7571,97.7918,97.6963,97.7918,13298.0
2017-10-04 11:00:00,112.56,112.57,112.42,112.43,14632.0,97.7918,97.8005,97.6702,97.6789,14632.0
2017-10-04 11:05:00,112.43,112.59,112.39,112.52,34031.0,97.6789,97.8179,97.6441,97.7571,34031.0
2017-10-04 11:10:00,112.49,112.6,112.46,112.6,10011.0,97.731,97.8266,97.7049,97.8266,10011.0
2017-10-04 11:15:00,112.59,112.59,112.53,112.57,7994.0,97.8179,97.8179,97.7658,97.8005,7994.0
2017-10-04 11:20:00,112.55,112.61,112.53,112.53,13881.0,97.7831,97.8353,97.7658,97.7658,13881.0
2017-10-04 11:25:00,112.53,112.57,112.5,112.57,10314.0,97.7658,97.8005,97.7397,97.8005,10314.0
2017-10-04 11:30:00,112.56,112.64,112.54,112.57,13181.0,97.7918,97.8613,97.7745,97.8005,13181.0
2017-10-04 11:35:00,112.56,112.71,112.56,112.69,11075.0,97.7918,97.9221,97.7918,97.9048,11075.0
2017-10-04 11:40:00,112.7,112.84,112.69,112.8,13025.0,97.9135,98.0351,97.9048,98.0003,13025.0
2017-10-04 11:45:00,112.82,112.89,112.74,112.74,25436.0,98.0177,98.0785,97.9482,97.9482,25436.0
2017-10-04 11:50:00,112.74,112.87,112.74,112.81,16578.0,97.9482,98.0612,97.9482,98.009,16578.0
2017-10-04 11:55:00,112.81,112.81,112.62,112.64,8881.0,98.009,98.009,97.844,97.8613,8881.0
2017-10-04 12:00:00,112.61,112.62,112.46,112.54,7225.0,97.8353,97.844,97.7049,97.7745,7225.0
2017-10-04 12:05:00,112.54,112.63,112.52,112.59,6574.0,97.7745,97.8526,97.7571,97.8179,6574.0
2017-10-04 12:10:00,112.58,112.63,112.57,112.6,7701.0,97.8092,97.8526,97.8005,97.8266,7701.0
2017-10-04 12:15:00,112.6,112.6,112.49,112.58,13438.0,97.8266,97.8266,97.731,97.8092,13438.0
2017-10-04 12:20:00,112.58,112.62,112.56,112.57,14130.0,97.8092,97.844,97.7918,97.8005,14130.0
2017-10-04 12:25:00,112.57,112.57,112.5,112.51,5866.0,97.8005,97.8005,97.7397,97.7484,5866.0
2017-10-04 12:30:00,112.51,112.55,112.49,112.55,10775.0,97.7484,97.7831,97.731,97.7831,10775.0
2017-10-04 12:35:00,112.55,112.55,112.48,112.49,13118.0,97.7831,97.7831,97.7223,97.731,13118.0
2017-10-04 12:40:00,112.5,112.52,112.44,112.44,6678.0,97.7397,97.7571,97.6876,97.6876,6678.0
2017-10-04 12:45:00,112.44,112.45,112.4,112.4,6797.0,97.6876,97.6963,97.6528,97.6528,6797.0
2017-10-04 12:50:00,112.4,112.46,112.36,112.46,9061.0,97.6528,97.7049,97.6181,97.7049,9061.0
2017-10-04 12:55:00,112.45,112.51,112.45,112.5,9839.0,97.6963,97.7484,97.6963,97.7397,9839.0
2017-10-04 13:00:00,112.51,112.62,112.51,112.62,8229.0,97.7484,97.844,97.7484,97.844,8229.0
2017-10-04 13:05:00,112.62,112.68,112.62,112.66,3776.0,97.844,97.8961,97.844,97.8787,3776.0
2017-10-04 13:10:00,112.68,112.73,112.67,112.73,5383.0,97.8961,97.9395,97.8874,97.9395,5383.0
2017-10-04 13:15:00,112.7,112.77,112.7,112.7,5563.0,97.9135,97.9743,97.9135,97.9135,5563.0
2017-10-04 13:20:00,112.69,112.71,112.69,112.7,3712.0,97.9048,97.9221,97.9048,97.9135,3712.0
2017-10-04 13:25:00,112.68,112.76,112.68,112.76,4481.0,97.8961,97.9656,97.8961,97.9656,4481.0
2017-10-04 13:30:00,112.76,112.89,112.69,112.7,6086.0,97.9656,98.0785,97.9048,97.9135,6086.0
2017-10-04 13:35:00,112.67,112.77,112.62,112.73,16452.0,97.8874,97.9743,97.844,97.9395,16452.0
2017-10-04 13:40:00,112.71,112.71,112.64,112.64,2459.0,97.9221,97.9221,97.8613,97.8613,2459.0
2017-10-04 13:45:00,112.64,112.7,112.57,112.57,3942.0,97.8613,97.9135,97.8005,97.8005,3942.0
2017-10-04 13:50:00,112.59,112.64,112.56,112.63,6752.0,97.8179,97.8613,97.7918,97.8526,6752.0
2017-10-04 13:55:00,112.64,112.66,112.5,112.5,7182.0,97.8613,97.8787,97.7397,97.7397,7182.0
2017-10-04 14:00:00,112.49,112.52,112.27,112.33,29710.0,97.731,97.7571,97.5399,97.592,29710.0
2017-10-04 14:05:00,112.34,112.35,112.23,112.32,9662.0,97.6007,97.6094,97.5051,97.5833,9662.0
2017-10-04 14:10:00,112.33,112.47,112.33,112.47,8814.0,97.592,97.7136,97.592,97.7136,8814.0
2017-10-04 14:15:00,112.45,112.51,112.41,112.51,10516.0,97.6963,97.7484,97.6615,97.7484,10516.0
2017-10-04 14:20:00,112.5,112.53,112.39,112.39,12104.0,97.7397,97.7658,97.6441,97.6441,12104.0
2017-10-04 14:25:00,112.4,112.45,112.38,112.44,11233.0,97.6528,97.6963,97.6354,97.6876,11233.0
2017-10-04 14:30:00,112.44,112.46,112.41,112.44,8196.0,97.6876,97.7049,97.6615,97.6876,8196.0
2017-10-04 14:35:00,112.44,112.46,112.41,112.43,7977.0,97.6876,97.7049,97.6615,97.6789,7977.0
2017-10-04 14:40:00,112.43,112.47,112.43,112.44,8858.0,97.6789,97.7136,97.6789,97.6876,8858.0
2017-10-04 14:45:00,112.45,112.49,112.44,112.46,8443.0,97.6963,97.731,97.6876,97.7049,8443.0
2017-10-04 14:50:00,112.44,112.48,112.41,112.46,10345.0,97.6876,97.7223,97.6615,97.7049,10345.0
2017-10-04 14:55:00,112.45,112.45,112.38,112.4,10527.0,97.6963,97.6963,97.6354,97.6528,10527.0
2017-10-04 15:00:00,112.41,112.42,112.33,112.37,13405.0,97.6615,97.6702,97.592,97.6268,13405.0
2017-10-04 15:05:00,112.38,112.48,112.37,112.48,10521.0,97.6354,97.7223,97.6268,97.7223,10521.0
2017-10-04 15:10:00,112.48,112.48,112.39,112.39,6495.0,97.7223,97.7223,97.6441,97.6441,6495.0
2017-10-04 15:15:00,112.4,112.41,112.37,112.41,7367.0,97.6528,97.6615,97.6268,97.6615,7367.0
2017-10-04 15:20:00,112.42,112.47,112.41,112.47,13026.0,97.6702,97.7136,97.6615,97.7136,13026.0
2017-10-04 15:25:00,112.47,112.47,112.43,112.44,11724.0,97.7136,97.7136,97.6789,97.6876,11724.0
2017-10-04 15:30:00,112.44,112.45,112.28,112.38,23970.0,97.6876,97.6963,97.5486,97.6354,23970.0
2017-10-04 15:35:00,112.39,112.4,112.36,112.36,12807.0,97.6441,97.6528,97.6181,97.6181,12807.0
2017-10-04 15:40:00,112.37,112.37,112.23,112.34,30350.0,97.6268,97.6268,97.5051,97.6007,30350.0
2017-10-04 15:45:00,112.34,112.34,112.22,112.31,37047.0,97.6007,97.6007,97.4964,97.5746,37047.0
2017-10-04 15:50:00,112.31,112.32,112.2,112.24,77747.0,97.5746,97.5833,97.4791,97.5138,77747.0
2017-10-04 15:55:00,112.22,112.28,112.2,112.26,76219.0,97.4964,97.5486,97.4791,97.5312,76219.0
2017-10-05 09:30:00,112.47,112.98,112.27,112.98,19945.0,97.7136,98.1567,97.5399,98.1567,19945.0
2017-10-05 09:35:00,112.77,112.92,112.5,112.56,8004.0,97.9743,98.1046,97.7397,97.7918,8004.0
2017-10-05 09:40:00,112.45,112.55,112.37,112.37,3700.0,97.6963,97.7831,97.6268,97.6268,3700.0
2017-10-05 09:45:00,112.47,112.55,112.37,112.47,4434.0,97.7136,97.7831,97.6268,97.7136,4434.0
2017-10-05 09:50:00,112.46,112.49,112.37,112.37,2200.0,97.7049,97.731,97.6268,97.6268,2200.0
2017-10-05 09:55:00,112.37,112.55,112.36,112.41,8936.0,97.6268,97.7831,97.6181,97.6615,8936.0
2017-10-05 10:00:00,112.38,112.53,112.34,112.34,10093.0,97.6354,97.7658,97.6007,97.6007,10093.0
2017-10-05 10:05:00,112.37,112.4,112.29,112.31,5946.0,97.6268,97.6528,97.5573,97.5746,5946.0
2017-10-05 10:10:00,112.34,112.36,112.29,112.35,12784.0,97.6007,97.6181,97.5573,97.6094,12784.0
2017-10-05 10:15:00,112.35,112.44,112.34,112.44,9073.0,97.6094,97.6876,97.6007,97.6876,9073.0
2017-10-05 10:20:00,112.43,112.44,112.3,112.36,9391.0,97.6789,97.6876,97.5659,97.6181,9391.0
2017-10-05 10:25:00,112.35,112.35,112.17,112.24,7979.0,97.6094,97.6094,97.453,97.5138,7979.0
2017-10-05 10:30:00,112.25,112.35,112.25,112.33,8253.0,97.5225,97.6094,97.5225,97.592,8253.0
2017-10-05 10:35:00,112.33,112.33,112.18,112.27,8691.0,97.592,97.592,97.4617,97.5399,8691.0
2017-10-05 10:40:00,112.29,112.34,112.29,112.34,8255.0,97.5573,97.6007,97.5573,97.6007,8255.0
2017-10-05 10:45:00,112.28,112.31,112.25,112.31,8202.0,97.5486,97.5746,97.5225,97.5746,8202.0
2017-10-05 10:50:00,112.3,112.33,112.28,112.28,4689.0,97.5659,97.592,97.5486,97.5486,4689.0
2017-10-05 10:55:00,112.31,112.41,112.3,112.41,8099.0,97.5746,97.6615,97.5659,97.6615,8099.0
2017-10-05 11:00:00,112.41,112.44,112.39,112.43,6596.0,97.6615,97.6876,97.6441,97.6789,6596.0
2017-10-05 11:05:00,112.43,112.44,112.36,112.36,14854.0,97.6789,97.6876,97.6181,97.6181,14854.0
2017-10-05 11:10:00,112.39,112.39,112.27,112.27,2749.0,97.6441,97.6441,97.5399,97.5399,2749.0
2017-10-05 11:15:00,112.25,112.31,112.24,112.27,11433.0,97.5225,97.5746,97.5138,97.5399,11433.0
2017-10-05 11:20:00,112.25,112.5,112.21,112.5,22664.0,97.5225,97.7397,97.4877,97.7397,22664.0
2017-10-05 11:25:00,112.5,112.52,112.4,112.51,26544.0,97.7397,97.7571,97.6528,97.7484,26544.0
2017-10-05 11:30:00,112.52,112.58,112.51,112.54,6426.0,97.7571,97.8092,97.7484,97.7745,6426.0
2017-10-05 11:35:00,112.55,112.63,112.48,112.63,23423.0,97.7831,97.8526,97.7223,97.8526,23423.0
2017-10-05 11:40:00,112.63,112.73,112.54,112.62,12265.0,97.8526,97.9395,97.7745,97.844,12265.0
2017-10-05 11:45:00,112.62,112.69,112.62,112.67,6055.0,97.844,97.9048,97.844,97.8874,6055.0
2017-10-05 11:50:00,112.67,112.81,112.66,112.77,9725.0,97.8874,98.009,97.8787,97.9743,9725.0
2017-10-05 11:55:00,112.78,112.86,112.77,112.84,5288.0,97.983,98.0525,97.9743,98.0351,5288.0
2017-10-05 12:00:00,112.83,112.88,112.8,112.86,6600.0,98.0264,98.0698,98.0003,98.0525,6600.0
2017-10-05 12:05:00,112.83,112.84,112.75,112.78,5377.0,98.0264,98.0351,97.9569,97.983,5377.0
2017-10-05 12:10:00,112.78,112.8,112.76,112.78,3321.0,97.983,98.0003,97.9656,97.983,3321.0
2017-10-05 12:15:00,112.76,112.76,112.7,112.73,3760.0,97.9656,97.9656,97.9135,97.9395,3760.0
2017-10-05 12:20:00,112.75,112.84,112.75,112.84,5100.0,97.9569,98.0351,97.9569,98.0351,5100.0
2017-10-05 12:25:00,112.84,112.89,112.8,112.87,6395.0,98.0351,98.0785,98.0003,98.0612,6395.0
2017-10-05 12:30:00,112.87,112.88,112.82,112.88,6039.0,98.0612,98.0698,98.0177,98.0698,6039.0
2017-10-05 12:35:00,112.86,112.9,112.76,112.83,10966.0,98.0525,98.0872,97.9656,98.0264,10966.0
2017-10-05 12:40:00,112.84,112.94,112.84,112.9,7067.0,98.0351,98.122,98.0351,98.0872,7067.0
2017-10-05 12:45:00,112.9,112.97,112.87,112.97,8163.0,98.0872,98.148,98.0612,98.148,8163.0
2017-10-05 12:50:00,112.98,113.04,112.93,112.93,12918.0,98.1567,98.2089,98.1133,98.1133,12918.0
2017-10-05 12:55:00,112.93,112.93,112.85,112.85,5948.0,98.1133,98.1133,98.0438,98.0438,5948.0
2017-10-05 13:00:00,112.87,112.93,112.87,112.92,6521.0,98.0612,98.1133,98.0612,98.1046,6521.0
2017-10-05 13:05:00,112.92,113.0,112.92,112.96,5628.0,98.1046,98.1741,98.1046,98.1393,5628.0
2017-10-05 13:10:00,112.94,112.95,112.89,112.9,5300.0,98.122,98.1307,98.0785,98.0872,5300.0
2017-10-05 13:15:00,112.91,112.92,112.89,112.92,7368.0,98.0959,98.1046,98.0785,98.1046,7368.0
2017-10-05 13:20:00,112.92,112.95,112.89,112.89,3922.0,98.1046,98.1307,98.0785,98.0785,3922.0
2017-10-05 13:25:00,112.89,112.93,112.89,112.91,4900.0,98.0785,98.1133,98.0785,98.0959,4900.0
2017-10-05 13:30:00,112.9,112.96,112.87,112.96,13133.0,98.0872,98.1393,98.0612,98.1393,13133.0
2017-10-05 13:35:00,112.96,113.03,112.93,113.03,7675.0,98.1393,98.2002,98.1133,98.2002,7675.0
2017-10-05 13:40:00,113.04,113.1,113.03,113.03,6400.0,98.2089,98.261,98.2002,98.2002,6400.0
2017-10-05 13:45:00,113.03,113.06,112.94,112.94,5635.0,98.2002,98.2262,98.122,98.122,5635.0
2017-10-05 13:50:00,112.95,112.99,112.94,112.95,3973.0,98.1307,98.1654,98.122,98.1307,3973.0
2017-10-05 13:55:00,112.94,112.97,112.92,112.96,8496.0,98.122,98.148,98.1046,98.1393,8496.0
2017-10-05 14:00:00,112.98,113.0,112.97,113.0,7594.0,98.1567,98.1741,98.148,98.1741,7594.0
2017-10-05 14:05:00,112.99,113.0,112.97,113.0,3200.0,98.1654,98.1741,98.148,98.1741,3200.0
2017-10-05 14:10:00,112.99,113.07,112.97,113.07,16409.0,98.1654,98.2349,98.148,98.2349,16409.0
2017-10-05 14:15:00,113.09,113.16,113.06,113.1,7558.0,98.2523,98.3131,98.2262,98.261,7558.0
2017-10-05 14:20:00,113.08,113.12,113.06,113.06,8685.0,98.2436,98.2784,98.2262,98.2262,8685.0
2017-10-05 14:25:00,113.07,113.1,113.07,113.1,5862.0,98.2349,98.261,98.2349,98.261,5862.0
2017-10-05 14:30:00,113.11,113.15,113.09,113.12,6228.0,98.2697,98.3044,98.2523,98.2784,6228.0
2017-10-05 14:35:00,113.11,113.11,113.03,113.08,8664.0,98.2697,98.2697,98.2002,98.2436,8664.0
2017-10-05 14:40:00,113.08,113.13,113.07,113.08,7279.0,98.2436,98.287,98.2349,98.2436,7279.0
2017-10-05 14:45:00,113.1,113.12,113.09,113.1,3027.0,98.261,98.2784,98.2523,98.261,3027.0
2017-10-05 14:50:00,113.11,113.12,113.07,113.09,7071.0,98.2697,98.2784,98.2349,98.2523,7071.0
2017-10-05 14:55:00,113.1,113.14,113.1,113.11,6053.0,98.261,98.2957,98.261,98.2697,6053.0
2017-10-05 15:00:00,113.12,113.14,113.06,113.06,6605.0,98.2784,98.2957,98.2262,98.2262,6605.0
2017-10-05 15:05:00,113.06,113.13,113.06,113.1,8269.0,98.2262,98.287,98.2262,98.261,8269.0
2017-10-05 15:10:00,113.12,113.17,113.1,113.11,9229.0,98.2784,98.3218,98.261,98.2697,9229.0
2017-10-05 15:15:00,113.11,113.14,113.11,113.11,8908.0,98.2697,98.2957,98.2697,98.2697,8908.0
2017-10-05 15:20:00,113.11,113.13,113.08,113.08,9690.0,98.2697,98.287,98.2436,98.2436,9690.0
2017-10-05 15:25:00,113.08,113.12,113.07,113.08,12796.0,98.2436,98.2784,98.2349,98.2436,12796.0
2017-10-05 15:30:00,113.09,113.14,113.09,113.13,18929.0,98.2523,98.2957,98.2523,98.287,18929.0
2017-10-05 15:35:00,113.13,113.13,112.98,113.02,10592.0,98.287,98.287,98.1567,98.1915,10592.0
2017-10-05 15:40:00,113.02,113.05,113.02,113.04,10601.0,98.1915,98.2175,98.1915,98.2089,10601.0
2017-10-05 15:45:00,113.04,113.07,113.03,113.03,14336.0,98.2089,98.2349,98.2002,98.2002,14336.0
2017-10-05 15:50:00,113.02,113.03,112.95,112.98,22046.0,98.1915,98.2002,98.1307,98.1567,22046.0
2017-10-05 15:55:00,112.98,113.06,112.98,113.06,35531.0,98.1567,98.2262,98.1567,98.2262,35531.0
2017-10-06 09:30:00,112.88,113.02,112.74,112.75,14503.0,98.0698,98.1915,97.9482,97.9569,14503.0
2017-10-06 09:35:00,112.87,112.87,112.67,112.79,2600.0,98.0612,98.0612,97.8874,97.9917,2600.0
2017-10-06 09:40:00,112.81,113.0,112.81,112.83,9308.0,98.009,98.1741,98.009,98.0264,9308.0
2017-10-06 09:45:00,112.84,113.03,112.76,113.01,5451.0,98.0351,98.2002,97.9656,98.1828,5451.0
2017-10-06 09:50:00,113.01,113.18,113.0,113.14,4367.0,98.1828,98.3305,98.1741,98.2957,4367.0
2017-10-06 09:55:00,113.15,113.28,113.15,113.23,8214.0,98.3044,98.4174,98.3044,98.3739,8214.0
2017-10-06 10:00:00,113.23,113.31,113.14,113.31,13678.0,98.3739,98.4434,98.2957,98.4434,13678.0
2017-10-06 10:05:00,113.3,113.69,113.28,113.67,23660.0,98.4347,98.7736,98.4174,98.7562,23660.0
2017-10-06 10:10:00,113.69,113.95,113.66,113.88,17899.0,98.7736,98.9995,98.7475,98.9386,17899.0
2017-10-06 10:15:00,113.88,114.15,113.82,114.04,14792.0,98.9386,99.1732,98.8865,99.0776,14792.0
2017-10-06 10:20:00,114.07,114.08,113.87,113.89,10046.0,99.1037,99.1124,98.93,98.9473,10046.0
2017-10-06 10:25:00,113.88,113.88,113.77,113.77,3763.0,98.9386,98.9386,98.8431,98.8431,3763.0
2017-10-06 10:30:00,113.75,113.86,113.69,113.84,13152.0,98.8257,98.9213,98.7736,98.9039,13152.0
2017-10-06 10:35:00,113.84,113.84,113.7,113.72,9430.0,98.9039,98.9039,98.7823,98.7996,9430.0
2017-10-06 10:40:00,113.73,113.79,113.63,113.78,16872.0,98.8083,98.8604,98.7214,98.8518,16872.0
2017-10-06 10:45:00,113.79,113.83,113.7,113.73,6765.0,98.8604,98.8952,98.7823,98.8083,6765.0
2017-10-06 10:50:00,113.7,113.72,113.64,113.67,5500.0,98.7823,98.7996,98.7301,98.7562,5500.0
2017-10-06 10:55:00,113.62,113.68,113.43,113.57,8453.0,98.7128,98.7649,98.5477,98.6693,8453.0
2017-10-06 11:00:00,113.56,113.6,113.45,113.6,8145.0,98.6606,98.6954,98.5651,98.6954,8145.0
2017-10-06 11:05:00,113.6,113.6,113.44,113.5,12208.0,98.6954,98.6954,98.5564,98.6085,12208.0
2017-10-06 11:10:00,113.5,113.51,113.39,113.44,11685.0,98.6085,98.6172,98.5129,98.5564,11685.0
2017-10-06 11:15:00,113.46,113.46,113.21,113.25,16959.0,98.5737,98.5737,98.3565,98.3913,16959.0
2017-10-06 11:20:00,113.25,113.29,113.22,113.28,6400.0,98.3913,98.4261,98.3652,98.4174,6400.0
2017-10-06 11:25:00,113.28,113.28,113.22,113.25,4570.0,98.4174,98.4174,98.3652,98.3913,4570.0
2017-10-06 11:30:00,113.25,113.28,113.22,113.28,4465.0,98.3913,98.4174,98.3652,98.4174,4465.0
2017-10-06 11:35:00,113.28,113.28,113.14,113.16,10473.0,98.4174,98.4174,98.2957,98.3131,10473.0
2017-10-06 11:40:00,113.16,113.2,113.02,113.02,8954.0,98.3131,98.3479,98.1915,98.1915,8954.0
2017-10-06 11:45:00,113.01,113.15,112.98,113.04,29507.0,98.1828,98.3044,98.1567,98.2089,29507.0
2017-10-06 11:50:00,113.06,113.19,113.06,113.15,6649.0,98.2262,98.3392,98.2262,98.3044,6649.0
2017-10-06 11:55:00,113.15,113.15,113.04,113.05,7785.0,98.3044,98.3044,98.2089,98.2175,7785.0
2017-10-06 12:00:00,113.06,113.12,112.97,113.05,15242.0,98.2262,98.2784,98.148,98.2175,15242.0
2017-10-06 12:05:00,113.06,113.15,113.06,113.1,12516.0,98.2262,98.3044,98.2262,98.261,12516.0
2017-10-06 12:10:00,113.1,113.1,112.98,112.98,6788.0,98.261,98.261,98.1567,98.1567,6788.0
2017-10-06 12:15:00,112.98,112.98,112.9,112.97,6674.0,98.1567,98.1567,98.0872,98.148,6674.0
2017-10-06 12:20:00,112.92,112.97,112.91,112.95,4468.0,98.1046,98.148,98.0959,98.1307,4468.0
2017-10-06 12:25:00,112.98,113.01,112.93,112.94,4313.0,98.1567,98.1828,98.1133,98.122,4313.0
2017-10-06 12:30:00,112.98,113.01,112.97,112.97,14379.0,98.1567,98.1828,98.148,98.148,14379.0
2017-10-06 12:35:00,112.97,113.03,112.97,113.03,3900.0,98.148,98.2002,98.148,98.2002,3900.0
2017-10-06 12:40:00,113.01,113.01,112.96,112.96,4944.0,98.1828,98.1828,98.1393,98.1393,4944.0
2017-10-06 12:45:00,112.96,113.0,112.93,112.99,3157.0,98.1393,98.1741,98.1133,98.1654,3157.0
2017-10-06 12:50:00,113.01,113.05,112.95,112.95,5293.0,98.1828,98.2175,98.1307,98.1307,5293.0
2017-10-06 12:55:00,112.94,112.98,112.91,112.92,7424.0,98.122,98.1567,98.0959,98.1046,7424.0
2017-10-06 13:00:00,112.9,112.91,112.78,112.78,6939.0,98.0872,98.0959,97.983,97.983,6939.0
2017-10-06 13:05:00,112.8,112.92,112.8,112.84,6263.0,98.0003,98.1046,98.0003,98.0351,6263.0
2017-10-06 13:10:00,112.84,112.95,112.84,112.9,6945.0,98.0351,98.1307,98.0351,98.0872,6945.0
2017-10-06 13:15:00,112.9,112.96,112.86,112.96,6874.0,98.0872,98.1393,98.0525,98.1393,6874.0
2017-10-06 13:20:00,112.97,113.0,112.94,112.96,7000.0,98.148,98.1741,98.122,98.1393,7000.0
2017-10-06 13:25:00,112.96,113.0,112.96,112.97,3600.0,98.1393,98.1741,98.1393,98.148,3600.0
2017-10-06 13:30:00,112.98,113.0,112.92,112.92,2993.0,98.1567,98.1741,98.1046,98.1046,2993.0
2017-10-06 13:35:00,112.9,112.9,112.83,112.84,8319.0,98.0872,98.0872,98.0264,98.0351,8319.0
2017-10-06 13:40:00,112.87,112.91,112.83,112.91,3526.0,98.0612,98.0959,98.0264,98.0959,3526.0
2017-10-06 13:45:00,112.91,112.92,112.77,112.8,11256.0,98.0959,98.1046,97.9743,98.0003,11256.0
2017-10-06 13:50:00,112.82,112.87,112.82,112.87,6230.0,98.0177,98.0612,98.0177,98.0612,6230.0
2017-10-06 13:55:00,112.89,112.91,112.83,112.83,4805.0,98.0785,98.0959,98.0264,98.0264,4805.0
2017-10-06 14:00:00,112.83,112.89,112.83,112.87,5675.0,98.0264,98.0785,98.0264,98.0612,5675.0
2017-10-06 14:05:00,112.87,112.94,112.83,112.93,4500.0,98.0612,98.122,98.0264,98.1133,4500.0
2017-10-06 14:10:00,112.95,113.05,112.88,113.02,19782.0,98.1307,98.2175,98.0698,98.1915,19782.0
2017-10-06 14:15:00,113.01,113.17,113.01,113.05,18250.0,98.1828,98.3218,98.1828,98.2175,18250.0
2017-10-06 14:20:00,113.06,113.11,113.03,113.1,21665.0,98.2262,98.2697,98.2002,98.261,21665.0
2017-10-06 14:25:00,113.1,113.14,113.07,113.11,5145.0,98.261,98.2957,98.2349,98.2697,5145.0
2017-10-06 14:30:00,113.13,113.15,113.09,113.13,5795.0,98.287,98.3044,98.2523,98.287,5795.0
2017-10-06 14:35:00,113.12,113.15,113.11,113.11,5200.0,98.2784,98.3044,98.2697,98.2697,5200.0
2017-10-06 14:40:00,113.12,113.15,113.09,113.09,4117.0,98.2784,98.3044,98.2523,98.2523,4117.0
2017-10-06 14:45:00,113.1,113.15,113.09,113.12,3798.0,98.261,98.3044,98.2523,98.2784,3798.0
2017-10-06 14:50:00,113.1,113.15,113.09,113.09,7192.0,98.261,98.3044,98.2523,98.2523,7192.0
2017-10-06 14:55:00,113.11,113.14,113.1,113.11,3550.0,98.2697,98.2957,98.261,98.2697,3550.0
2017-10-06 15:00:00,113.13,113.18,113.12,113.12,6477.0,98.287,98.3305,98.2784,98.2784,6477.0
2017-10-06 15:05:00,113.13,113.13,113.03,113.1,28889.0,98.287,98.287,98.2002,98.261,28889.0
2017-10-06 15:10:00,113.1,113.15,113.1,113.14,7642.0,98.261,98.3044,98.261,98.2957,7642.0
2017-10-06 15:15:00,113.14,113.14,113.07,113.12,6548.0,98.2957,98.2957,98.2349,98.2784,6548.0
2017-10-06 15:20:00,113.13,113.14,113.07,113.11,8005.0,98.287,98.2957,98.2349,98.2697,8005.0
2017-10-06 15:25:00,113.1,113.11,113.06,113.1,9822.0,98.261,98.2697,98.2262,98.261,9822.0
2017-10-06 15:30:00,113.1,113.15,113.09,113.15,12059.0,98.261,98.3044,98.2523,98.3044,12059.0
2017-10-06 15:35:00,113.15,113.16,113.1,113.1,11503.0,98.3044,98.3131,98.261,98.261,11503.0
2017-10-06 15:40:00,113.11,113.15,113.1,113.13,18800.0,98.2697,98.3044,98.261,98.287,18800.0
2017-10-06 15:45:00,113.13,113.25,113.13,113.21,22127.0,98.287,98.3913,98.287,98.3565,22127.0
2017-10-06 15:50:00,113.2,113.21,113.15,113.15,20478.0,98.3479,98.3565,98.3044,98.3044,20478.0
2017-10-06 15:55:00,113.16,113.27,113.15,113.25,52265.0,98.3131,98.4087,98.3044,98.3913,52265.0
2017-10-09 09:30:00,113.07,113.07,111.75,111.83,69155.0,98.2349,98.2349,97.0881,97.1576,69155.0
2017-10-09 09:35:00,111.94,112.72,111.91,112.61,28103.0,97.2532,97.9308,97.2271,97.8353,28103.0
2017-10-09 09:40:00,112.65,112.69,112.39,112.53,7753.0,97.87,97.9048,97.6441,97.7658,7753.0
2017-10-09 09:45:00,112.48,112.56,112.38,112.5,8025.0,97.7223,97.7918,97.6354,97.7397,8025.0
2017-10-09 09:50:00,112.5,112.69,112.47,112.69,9755.0,97.7397,97.9048,97.7136,97.9048,9755.0
2017-10-09 09:55:00,112.68,112.68,112.46,112.49,6657.0,97.8961,97.8961,97.7049,97.731,6657.0
2017-10-09 10:00:00,112.52,112.57,112.42,112.43,10324.0,97.7571,97.8005,97.6702,97.6789,10324.0
2017-10-09 10:05:00,112.44,112.45,112.17,112.23,18723.0,97.6876,97.6963,97.453,97.5051,18723.0
2017-10-09 10:10:00,112.23,112.34,112.13,112.33,22042.0,97.5051,97.6007,97.4182,97.592,22042.0
2017-10-09 10:15:00,112.34,112.5,112.32,112.46,11311.0,97.6007,97.7397,97.5833,97.7049,11311.0
2017-10-09 10:20:00,112.46,112.66,112.46,112.56,9848.0,97.7049,97.8787,97.7049,97.7918,9848.0
2017-10-09 10:25:00,112.57,112.57,112.38,112.49,8606.0,97.8005,97.8005,97.6354,97.731,8606.0
2017-10-09 10:30:00,112.49,112.55,112.35,112.51,10066.0,97.731,97.7831,97.6094,97.7484,10066.0
2017-10-09 10:35:00,112.52,112.6,112.51,112.54,7361.0,97.7571,97.8266,97.7484,97.7745,7361.0
2017-10-09 10:40:00,112.51,112.58,112.51,112.52,7000.0,97.7484,97.8092,97.7484,97.7571,7000.0
2017-10-09 10:45:00,112.51,112.51,112.44,112.45,7565.0,97.7484,97.7484,97.6876,97.6963,7565.0
2017-10-09 10:50:00,112.45,112.51,112.42,112.5,7077.0,97.6963,97.7484,97.6702,97.7397,7077.0
2017-10-09 10:55:00,112.51,112.57,112.5,112.53,4698.0,97.7484,97.8005,97.7397,97.7658,4698.0
2017-10-09 11:00:00,112.53,112.57,112.52,112.54,8291.0,97.7658,97.8005,97.7571,97.7745,8291.0
2017-10-09 11:05:00,112.53,112.64,112.52,112.63,6801.0,97.7658,97.8613,97.7571,97.8526,6801.0
2017-10-09 11:10:00,112.64,112.74,112.64,112.74,6696.0,97.8613,97.9482,97.8613,97.9482,6696.0
2017-10-09 11:15:00,112.75,112.75,112.7,112.7,5501.0,97.9569,97.9569,97.9135,97.9135,5501.0
2017-10-09 11:20:00,112.71,112.74,112.7,112.74,5800.0,97.9221,97.9482,97.9135,97.9482,5800.0
2017-10-09 11:25:00,112.74,112.78,112.72,112.78,6921.0,97.9482,97.983,97.9308,97.983,6921.0
2017-10-09 11:30:00,112.78,112.81,112.78,112.81,5348.0,97.983,98.009,97.983,98.009,5348.0
2017-10-09 11:35:00,112.81,112.82,112.72,112.73,11334.0,98.009,98.0177,97.9308,97.9395,11334.0
2017-10-09 11:40:00,112.74,112.75,112.69,112.69,5057.0,97.9482,97.9569,97.9048,97.9048,5057.0
2017-10-09 11:45:00,112.7,112.77,112.69,112.74,9706.0,97.9135,97.9743,97.9048,97.9482,9706.0
2017-10-09 11:50:00,112.74,112.75,112.66,112.67,7602.0,97.9482,97.9569,97.8787,97.8874,7602.0
2017-10-09 11:55:00,112.66,112.66,112.59,112.61,11318.0,97.8787,97.8787,97.8179,97.8353,11318.0
2017-10-09 12:00:00,112.6,112.6,112.55,112.59,16283.0,97.8266,97.8266,97.7831,97.8179,16283.0
2017-10-09 12:05:00,112.59,112.6,112.47,112.48,10375.0,97.8179,97.8266,97.7136,97.7223,10375.0
2017-10-09 12:10:00,112.48,112.52,112.45,112.5,8908.0,97.7223,97.7571,97.6963,97.7397,8908.0
2017-10-09 12:15:00,112.52,112.58,112.51,112.55,6907.0,97.7571,97.8092,97.7484,97.7831,6907.0
2017-10-09 12:20:00,112.56,112.56,112.52,112.52,4058.0,97.7918,97.7918,97.7571,97.7571,4058.0
2017-10-09 12:25:00,112.54,112.64,112.54,112.56,6053.0,97.7745,97.8613,97.7745,97.7918,6053.0
2017-10-09 12:30:00,112.57,112.59,112.56,112.58,11364.0,97.8005,97.8179,97.7918,97.8092,11364.0
2017-10-09 12:35:00,112.58,112.62,112.57,112.59,4382.0,97.8092,97.844,97.8005,97.8179,4382.0
2017-10-09 12:40:00,112.59,112.62,112.58,112.6,3804.0,97.8179,97.844,97.8092,97.8266,3804.0
2017-10-09 12:45:00,112.59,112.61,112.57,112.57,5100.0,97.8179,97.8353,97.8005,97.8005,5100.0
2017-10-09 12:50:00,112.57,112.57,112.51,112.51,7625.0,97.8005,97.8005,97.7484,97.7484,7625.0
2017-10-09 12:55:00,112.53,112.59,112.53,112.55,4209.0,97.7658,97.8179,97.7658,97.7831,4209.0
2017-10-09 13:00:00,112.57,112.62,112.57,112.59,4800.0,97.8005,97.844,97.8005,97.8179,4800.0
2017-10-09 13:05:00,112.59,112.6,112.53,112.57,8580.0,97.8179,97.8266,97.7658,97.8005,8580.0
2017-10-09 13:10:00,112.57,112.61,112.55,112.6,4497.0,97.8005,97.8353,97.7831,97.8266,4497.0
2017-10-09 13:15:00,112.59,112.61,112.55,112.58,4105.0,97.8179,97.8353,97.7831,97.8092,4105.0
2017-10-09 13:20:00,112.58,112.6,112.57,112.59,5250.0,97.8092,97.8266,97.8005,97.8179,5250.0
2017-10-09 13:25:00,112.58,112.65,112.57,112.64,4900.0,97.8092,97.87,97.8005,97.8613,4900.0
2017-10-09 13:30:00,112.64,112.65,112.59,112.62,7104.0,97.8613,97.87,97.8179,97.844,7104.0
2017-10-09 13:35:00,112.6,112.61,112.57,112.58,4573.0,97.8266,97.8353,97.8005,97.8092,4573.0
2017-10-09 13:40:00,112.58,112.66,112.58,112.66,5901.0,97.8092,97.8787,97.8092,97.8787,5901.0
2017-10-09 13:45:00,112.66,112.74,112.65,112.74,8177.0,97.8787,97.9482,97.87,97.9482,8177.0
2017-10-09 13:50:00,112.73,112.76,112.71,112.71,2100.0,97.9395,97.9656,97.9221,97.9221,2100.0
2017-10-09 13:55:00,112.71,112.75,112.66,112.71,6600.0,97.9221,97.9569,97.8787,97.9221,6600.0
2017-10-09 14:00:00,112.73,112.88,112.73,112.88,5510.0,97.9395,98.0698,97.9395,98.0698,5510.0
2017-10-09 14:05:00,112.88,112.88,112.81,112.82,11072.0,98.0698,98.0698,98.009,98.0177,11072.0
2017-10-09 14:10:00,112.82,112.85,112.81,112.82,15178.0,98.0177,98.0438,98.009,98.0177,15178.0
2017-10-09 14:15:00,112.83,112.83,112.8,112.81,7544.0,98.0264,98.0264,98.0003,98.009,7544.0
2017-10-09 14:20:00,112.81,112.81,112.69,112.71,12440.0,98.009,98.009,97.9048,97.9221,12440.0
2017-10-09 14:25:00,112.72,112.73,112.67,112.68,6252.0,97.9308,97.9395,97.8874,97.8961,6252.0
2017-10-09 14:30:00,112.69,112.7,112.66,112.69,7173.0,97.9048,97.9135,97.8787,97.9048,7173.0
2017-10-09 14:35:00,112.65,112.67,112.58,112.61,8720.0,97.87,97.8874,97.8092,97.8353,8720.0
2017-10-09 14:40:00,112.61,112.73,112.6,112.73,7903.0,97.8353,97.9395,97.8266,97.9395,7903.0
2017-10-09 14:45:00,112.73,112.73,112.7,112.71,8769.0,97.9395,97.9395,97.9135,97.9221,8769.0
2017-10-09 14:50:00,112.7,112.73,112.65,112.66,6183.0,97.9135,97.9395,97.87,97.8787,6183.0
2017-10-09 14:55:00,112.66,112.71,112.62,112.63,7031.0,97.8787,97.9221,97.844,97.8526,7031.0
2017-10-09 15:00:00,112.64,112.67,112.58,112.59,8343.0,97.8613,97.8874,97.8092,97.8179,8343.0
2017-10-09 15:05:00,112.6,112.62,112.56,112.62,8244.0,97.8266,97.844,97.7918,97.844,8244.0
2017-10-09 15:10:00,112.62,112.62,112.55,112.56,9164.0,97.844,97.844,97.7831,97.7918,9164.0
2017-10-09 15:15:00,112.57,112.65,112.57,112.64,7427.0,97.8005,97.87,97.8005,97.8613,7427.0
2017-10-09 15:20:00,112.64,112.68,112.6,112.68,11737.0,97.8613,97.8961,97.8266,97.8961,11737.0
2017-10-09 15:25:00,112.68,112.83,112.68,112.82,10574.0,97.8961,98.0264,97.8961,98.0177,10574.0
2017-10-09 15:30:00,112.82,112.82,112.76,112.78,11632.0,98.0177,98.0177,97.9656,97.983,11632.0
2017-10-09 15:35:00,112.79,112.79,112.67,112.71,22594.0,97.9917,97.9917,97.8874,97.9221,22594.0
2017-10-09 15:40:00,112.71,112.72,112.65,112.66,20676.0,97.9221,97.9308,97.87,97.8787,20676.0
2017-10-09 15:45:00,112.67,112.75,112.66,112.74,38991.0,97.8874,97.9569,97.8787,97.9482,38991.0
2017-10-09 15:50:00,112.75,112.85,112.74,112.79,32714.0,97.9569,98.0438,97.9482,97.9917,32714.0
2017-10-09 15:55:00,112.79,112.81,112.65,112.71,102022.0,97.9917,98.009,97.87,97.9221,102022.0
2017-10-10 09:30:00,112.64,112.73,112.3,112.44,26659.0,97.8613,97.9395,97.5659,97.6876,26659.0
2017-10-10 09:35:00,112.4,112.41,111.91,112.26,17564.0,97.6528,97.6615,97.2271,97.5312,17564.0
2017-10-10 09:40:00,112.42,112.55,112.3,112.53,15934.0,97.6702,97.7831,97.5659,97.7658,15934.0
2017-10-10 09:45:00,112.53,112.74,112.46,112.57,13038.0,97.7658,97.9482,97.7049,97.8005,13038.0
2017-10-10 09:50:00,112.57,112.57,112.44,112.52,7057.0,97.8005,97.8005,97.6876,97.7571,7057.0
2017-10-10 09:55:00,112.52,112.59,112.46,112.54,4628.0,97.7571,97.8179,97.7049,97.7745,4628.0
2017-10-10 10:00:00,112.5,112.55,112.33,112.49,7455.0,97.7397,97.7831,97.592,97.731,7455.0
2017-10-10 10:05:00,112.5,112.57,112.47,112.49,6789.0,97.7397,97.8005,97.7136,97.731,6789.0
2017-10-10 10:10:00,112.49,112.49,112.34,112.43,8000.0,97.731,97.731,97.6007,97.6789,8000.0
2017-10-10 10:15:00,112.38,112.41,112.33,112.34,7710.0,97.6354,97.6615,97.592,97.6007,7710.0
2017-10-10 10:20:00,112.32,112.53,112.23,112.53,9376.0,97.5833,97.7658,97.5051,97.7658,9376.0
2017-10-10 10:25:00,112.5,112.6,112.4,112.59,8867.0,97.7397,97.8266,97.6528,97.8179,8867.0
2017-10-10 10:30:00,112.59,112.64,112.52,112.62,11337.0,97.8179,97.8613,97.7571,97.844,11337.0
2017-10-10 10:35:00,112.61,112.64,112.44,112.54,8606.0,97.8353,97.8613,97.6876,97.7745,8606.0
2017-10-10 10:40:00,112.54,112.63,112.54,112.63,6579.0,97.7745,97.8526,97.7745,97.8526,6579.0
2017-10-10 10:45:00,112.65,112.68,112.55,112.61,9564.0,97.87,97.8961,97.7831,97.8353,9564.0
2017-10-10 10:50:00,112.63,112.63,112.46,112.47,8941.0,97.8526,97.8526,97.7049,97.7136,8941.0
2017-10-10 10:55:00,112.5,112.52,112.44,112.48,17233.0,97.7397,97.7571,97.6876,97.7223,17233.0
2017-10-10 11:00:00,112.5,112.55,112.48,112.54,11113.0,97.7397,97.7831,97.7223,97.7745,11113.0
2017-10-10 11:05:00,112.5,112.5,112.38,112.47,21006.0,97.7397,97.7397,97.6354,97.7136,21006.0
2017-10-10 11:10:00,112.47,112.5,112.44,112.47,6074.0,97.7136,97.7397,97.6876,97.7136,6074.0
2017-10-10 11:15:00,112.49,112.49,112.33,112.39,7791.0,97.731,97.731,97.592,97.6441,7791.0
2017-10-10 11:20:00,112.39,112.39,112.25,112.27,10390.0,97.6441,97.6441,97.5225,97.5399,10390.0
2017-10-10 11:25:00,112.28,112.28,112.14,112.23,12383.0,97.5486,97.5486,97.4269,97.5051,12383.0
2017-10-10 11:30:00,112.24,112.25,112.0,112.16,14384.0,97.5138,97.5225,97.3053,97.4443,14384.0
2017-10-10 11:35:00,112.17,112.19,112.14,112.15,7291.0,97.453,97.4704,97.4269,97.4356,7291.0
2017-10-10 11:40:00,112.15,112.22,112.11,112.19,11291.0,97.4356,97.4964,97.4009,97.4704,11291.0
2017-10-10 11:45:00,112.17,112.2,112.16,112.17,6021.0,97.453,97.4791,97.4443,97.453,6021.0
2017-10-10 11:50:00,112.14,112.15,112.07,112.07,3040.0,97.4269,97.4356,97.3661,97.3661,3040.0
2017-10-10 11:55:00,112.07,112.07,112.03,112.03,9200.0,97.3661,97.3661,97.3314,97.3314,9200.0
2017-10-10 12:00:00,112.04,112.1,112.03,112.09,5801.0,97.3401,97.3922,97.3314,97.3835,5801.0
2017-10-10 12:05:00,112.1,112.12,112.06,112.1,6600.0,97.3922,97.4096,97.3574,97.3922,6600.0
2017-10-10 12:10:00,112.1,112.1,112.04,112.07,5525.0,97.3922,97.3922,97.3401,97.3661,5525.0
2017-10-10 12:15:00,112.07,112.09,112.06,112.09,5345.0,97.3661,97.3835,97.3574,97.3835,5345.0
2017-10-10 12:20:00,112.09,112.15,112.09,112.14,9120.0,97.3835,97.4356,97.3835,97.4269,9120.0
2017-10-10 12:25:00,112.15,112.21,112.15,112.2,12503.0,97.4356,97.4877,97.4356,97.4791,12503.0
2017-10-10 12:30:00,112.19,112.23,112.17,112.2,12941.0,97.4704,97.5051,97.453,97.4791,12941.0
2017-10-10 12:35:00,112.19,112.2,112.18,112.19,5639.0,97.4704,97.4791,97.4617,97.4704,5639.0
2017-10-10 12:40:00,112.2,112.25,112.2,112.25,11571.0,97.4791,97.5225,97.4791,97.5225,11571.0
2017-10-10 12:45:00,112.25,112.25,112.2,112.2,3700.0,97.5225,97.5225,97.4791,97.4791,3700.0
2017-10-10 12:50:00,112.2,112.22,112.18,112.19,4008.0,97.4791,97.4964,97.4617,97.4704,4008.0
2017-10-10 12:55:00,112.2,112.21,112.15,112.2,7958.0,97.4791,97.4877,97.4356,97.4791,7958.0
2017-10-10 13:00:00,112.2,112.27,112.2,112.21,4709.0,97.4791,97.5399,97.4791,97.4877,4709.0
2017-10-10 13:05:00,112.21,112.23,112.16,112.18,5619.0,97.4877,97.5051,97.4443,97.4617,5619.0
2017-10-10 13:10:00,112.19,112.22,112.1,112.1,8900.0,97.4704,97.4964,97.3922,97.3922,8900.0
2017-10-10 13:15:00,112.11,112.14,112.09,112.13,7616.0,97.4009,97.4269,97.3835,97.4182,7616.0
2017-10-10 13:20:00,112.13,112.14,112.12,112.13,2111.0,97.4182,97.4269,97.4096,97.4182,2111.0
2017-10-10 13:25:00,112.13,112.19,112.12,112.12,7030.0,97.4182,97.4704,97.4096,97.4096,7030.0
2017-10-10 13:30:00,112.13,112.13,112.09,112.12,4302.0,97.4182,97.4182,97.3835,97.4096,4302.0
2017-10-10 13:35:00,112.12,112.15,112.08,112.14,8129.0,97.4096,97.4356,97.3748,97.4269,8129.0
2017-10-10 13:40:00,112.18,112.24,112.18,112.2,5702.0,97.4617,97.5138,97.4617,97.4791,5702.0
2017-10-10 13:45:00,112.17,112.17,112.09,112.11,11135.0,97.453,97.453,97.3835,97.4009,11135.0
2017-10-10 13:50:00,112.11,112.2,112.1,112.2,6086.0,97.4009,97.4791,97.3922,97.4791,6086.0
2017-10-10 13:55:00,112.2,112.2,112.15,112.15,4323.0,97.4791,97.4791,97.4356,97.4356,4323.0
2017-10-10 14:00:00,112.15,112.2,112.15,112.16,6372.0,97.4356,97.4791,97.4356,97.4443,6372.0
2017-10-10 14:05:00,112.16,112.19,112.16,112.18,3406.0,97.4443,97.4704,97.4443,97.4617,3406.0
2017-10-10 14:10:00,112.19,112.19,112.1,112.16,12000.0,97.4704,97.4704,97.3922,97.4443,12000.0
2017-10-10 14:15:00,112.16,112.21,112.15,112.2,11137.0,97.4443,97.4877,97.4356,97.4791,11137.0
2017-10-10 14:20:00,112.2,112.2,112.13,112.14,4892.0,97.4791,97.4791,97.4182,97.4269,4892.0
2017-10-10 14:25:00,112.14,112.16,112.1,112.1,8481.0,97.4269,97.4443,97.3922,97.3922,8481.0
2017-10-10 14:30:00,112.09,112.14,111.99,112.13,20487.0,97.3835,97.4269,97.2966,97.4182,20487.0
2017-10-10 14:35:00,112.13,112.15,112.1,112.15,5163.0,97.4182,97.4356,97.3922,97.4356,5163.0
2017-10-10 14:40:00,112.15,112.15,112.06,112.11,7694.0,97.4356,97.4356,97.3574,97.4009,7694.0
2017-10-10 14:45:00,112.11,112.22,112.11,112.2,45196.0,97.4009,97.4964,97.4009,97.4791,45196.0
2017-10-10 14:50:00,112.21,112.32,112.18,112.3,13873.0,97.4877,97.5833,97.4617,97.5659,13873.0
2017-10-10 14:55:00,112.29,112.31,112.27,112.27,16245.0,97.5573,97.5746,97.5399,97.5399,16245.0
2017-10-10 15:00:00,112.26,112.3,112.22,112.28,8736.0,97.5312,97.5659,97.4964,97.5486,8736.0
2017-10-10 15:05:00,112.29,112.3,112.29,112.29,6288.0,97.5573,97.5659,97.5573,97.5573,6288.0
2017-10-10 15:10:00,112.29,112.29,112.27,112.28,6001.0,97.5573,97.5573,97.5399,97.5486,6001.0
2017-10-10 15:15:00,112.28,112.3,112.27,112.3,7427.0,97.5486,97.5659,97.5399,97.5659,7427.0
2017-10-10 15:20:00,112.3,112.31,112.29,112.3,13122.0,97.5659,97.5746,97.5573,97.5659,13122.0
2017-10-10 15:25:00,112.3,112.38,112.3,112.37,8868.0,97.5659,97.6354,97.5659,97.6268,8868.0
2017-10-10 15:30:00,112.38,112.48,112.37,112.44,16857.0,97.6354,97.7223,97.6268,97.6876,16857.0
2017-10-10 15:35:00,112.44,112.44,112.37,112.43,13438.0,97.6876,97.6876,97.6268,97.6789,13438.0
2017-10-10 15:40:00,112.42,112.42,112.37,112.42,21041.0,97.6702,97.6702,97.6268,97.6702,21041.0
2017-10-10 15:45:00,112.42,112.44,112.32,112.34,19278.0,97.6702,97.6876,97.5833,97.6007,19278.0
2017-10-10 15:50:00,112.34,112.36,112.29,112.29,21053.0,97.6007,97.6181,97.5573,97.5573,21053.0
2017-10-10 15:55:00,112.29,112.42,112.28,112.42,48287.0,97.5573,97.6702,97.5486,97.6702,48287.0
2017-10-11 09:30:00,112.38,112.38,112.18,112.22,12847.0,97.6354,97.6354,97.4617,97.4964,12847.0
2017-10-11 09:35:00,112.18,112.33,112.18,112.3,3967.0,97.4617,97.592,97.4617,97.5659,3967.0
2017-10-11 09:40:00,112.3,112.3,112.17,112.17,1733.0,97.5659,97.5659,97.453,97.453,1733.0
2017-10-11 09:45:00,112.17,112.21,112.04,112.09,3916.0,97.453,97.4877,97.3401,97.3835,3916.0
2017-10-11 09:50:00,112.09,112.1,112.02,112.02,3101.0,97.3835,97.3922,97.3227,97.3227,3101.0
2017-10-11 09:55:00,111.98,112.1,111.98,112.08,2200.0,97.2879,97.3922,97.2879,97.3748,2200.0
2017-10-11 10:00:00,112.06,112.07,111.96,111.96,3700.0,97.3574,97.3661,97.2706,97.2706,3700.0
2017-10-11 10:05:00,111.99,112.0,111.95,111.95,7550.0,97.2966,97.3053,97.2619,97.2619,7550.0
2017-10-11 10:10:00,111.96,111.99,111.95,111.97,3818.0,97.2706,97.2966,97.2619,97.2792,3818.0
2017-10-11 10:15:00,111.96,112.04,111.95,112.0,6305.0,97.2706,97.3401,97.2619,97.3053,6305.0
2017-10-11 10:20:00,112.02,112.1,112.02,112.04,4942.0,97.3227,97.3922,97.3227,97.3401,4942.0
2017-10-11 10:25:00,112.02,112.05,112.01,112.05,3072.0,97.3227,97.3487,97.314,97.3487,3072.0
2017-10-11 10:30:00,112.06,112.09,111.99,112.05,6546.0,97.3574,97.3835,97.2966,97.3487,6546.0
2017-10-11 10:35:00,112.06,112.08,112.05,112.07,2851.0,97.3574,97.3748,97.3487,97.3661,2851.0
2017-10-11 10:40:00,112.07,112.07,111.98,112.03,4768.0,97.3661,97.3661,97.2879,97.3314,4768.0
2017-10-11 10:45:00,112.04,112.05,111.96,111.96,4069.0,97.3401,97.3487,97.2706,97.2706,4069.0
2017-10-11 10:50:00,111.96,112.02,111.96,112.0,2635.0,97.2706,97.3227,97.2706,97.3053,2635.0
2017-10-11 10:55:00,112.0,112.02,111.93,111.94,5485.0,97.3053,97.3227,97.2445,97.2532,5485.0
2017-10-11 11:00:00,111.94,111.99,111.92,111.98,3838.0,97.2532,97.2966,97.2358,97.2879,3838.0
2017-10-11 11:05:00,111.97,111.97,111.94,111.95,3878.0,97.2792,97.2792,97.2532,97.2619,3878.0
2017-10-11 11:10:00,111.97,112.0,111.97,111.98,2131.0,97.2792,97.3053,97.2792,97.2879,2131.0
2017-10-11 11:15:00,111.99,112.0,111.9,111.97,6405.0,97.2966,97.3053,97.2184,97.2792,6405.0
2017-10-11 11:20:00,111.98,112.0,111.69,111.83,24200.0,97.2879,97.3053,97.036,97.1576,24200.0
2017-10-11 11:25:00,111.88,111.98,111.88,111.98,2000.0,97.201,97.2879,97.201,97.2879,2000.0
2017-10-11 11:30:00,112.0,112.05,111.97,112.05,5150.0,97.3053,97.3487,97.2792,97.3487,5150.0
2017-10-11 11:35:00,112.08,112.1,112.08,112.09,300.0,97.3748,97.3922,97.3748,97.3835,300.0
2017-10-11 11:40:00,112.1,112.11,112.03,112.08,3949.0,97.3922,97.4009,97.3314,97.3748,3949.0
2017-10-11 11:45:00,112.09,112.1,112.05,112.08,8405.0,97.3835,97.3922,97.3487,97.3748,8405.0
2017-10-11 11:50:00,112.09,112.1,112.07,112.09,5686.0,97.3835,97.3922,97.3661,97.3835,5686.0
2017-10-11 11:55:00,112.1,112.15,112.1,112.1,5169.0,97.3922,97.4356,97.3922,97.3922,5169.0
2017-10-11 12:00:00,112.1,112.12,112.08,112.08,14769.0,97.3922,97.4096,97.3748,97.3748,14769.0
2017-10-11 12:05:00,112.1,112.14,112.09,112.14,4083.0,97.3922,97.4269,97.3835,97.4269,4083.0
2017-10-11 12:10:00,112.16,112.31,112.16,112.3,6859.0,97.4443,97.5746,97.4443,97.5659,6859.0
2017-10-11 12:15:00,112.32,112.39,112.32,112.39,1800.0,97.5833,97.6441,97.5833,97.6441,1800.0
2017-10-11 12:20:00,112.4,112.44,112.38,112.42,3048.0,97.6528,97.6876,97.6354,97.6702,3048.0
2017-10-11 12:25:00,112.41,112.43,112.38,112.43,3928.0,97.6615,97.6789,97.6354,97.6789,3928.0
2017-10-11 12:30:00,112.43,112.44,112.41,112.42,4016.0,97.6789,97.6876,97.6615,97.6702,4016.0
2017-10-11 12:35:00,112.44,112.46,112.41,112.42,3352.0,97.6876,97.7049,97.6615,97.6702,3352.0
2017-10-11 12:40:00,112.4,112.43,112.4,112.43,1864.0,97.6528,97.6789,97.6528,97.6789,1864.0
2017-10-11 12:45:00,112.42,112.43,112.37,112.4,2555.0,97.6702,97.6789,97.6268,97.6528,2555.0
2017-10-11 12:50:00,112.4,112.42,112.38,112.42,4874.0,97.6528,97.6702,97.6354,97.6702,4874.0
2017-10-11 12:55:00,112.43,112.45,112.4,112.45,3738.0,97.6789,97.6963,97.6528,97.6963,3738.0
2017-10-11 13:00:00,112.46,112.53,112.46,112.49,3033.0,97.7049,97.7658,97.7049,97.731,3033.0
2017-10-11 13:05:00,112.49,112.57,112.49,112.57,2150.0,97.731,97.8005,97.731,97.8005,2150.0
2017-10-11 13:10:00,112.57,112.57,112.5,112.53,3670.0,97.8005,97.8005,97.7397,97.7658,3670.0
2017-10-11 13:15:00,112.53,112.55,112.51,112.55,4640.0,97.7658,97.7831,97.7484,97.7831,4640.0
2017-10-11 13:20:00,112.56,112.56,112.48,112.49,2442.0,97.7918,97.7918,97.7223,97.731,2442.0
2017-10-11 13:25:00,112.5,112.5,112.41,112.42,3045.0,97.7397,97.7397,97.6615,97.6702,3045.0
2017-10-11 13:30:00,112.44,112.44,112.27,112.39,2621.0,97.6876,97.6876,97.5399,97.6441,2621.0
2017-10-11 13:35:00,112.39,112.45,112.39,112.41,4067.0,97.6441,97.6963,97.6441,97.6615,4067.0
2017-10-11 13:40:00,112.43,112.47,112.43,112.45,2600.0,97.6789,97.7136,97.6789,97.6963,2600.0
2017-10-11 13:45:00,112.46,112.49,112.39,112.39,5433.0,97.7049,97.731,97.6441,97.6441,5433.0
2017-10-11 13:50:00,112.43,112.43,112.28,112.33,14219.0,97.6789,97.6789,97.5486,97.592,14219.0
2017-10-11 13:55:00,112.34,112.35,112.31,112.33,6167.0,97.6007,97.6094,97.5746,97.592,6167.0
2017-10-11 14:00:00,112.35,112.35,112.34,112.35,11439.0,97.6094,97.6094,97.6007,97.6094,11439.0
2017-10-11 14:05:00,112.35,112.45,112.33,112.43,11405.0,97.6094,97.6963,97.592,97.6789,11405.0
2017-10-11 14:10:00,112.47,112.5,112.47,112.48,4000.0,97.7136,97.7397,97.7136,97.7223,4000.0
2017-10-11 14:15:00,112.5,112.59,112.5,112.57,6670.0,97.7397,97.8179,97.7397,97.8005,6670.0
2017-10-11 14:20:00,112.57,112.58,112.49,112.52,7522.0,97.8005,97.8092,97.731,97.7571,7522.0
2017-10-11 14:25:00,112.54,112.57,112.5,112.53,6356.0,97.7745,97.8005,97.7397,97.7658,6356.0
2017-10-11 14:30:00,112.54,112.55,112.49,112.54,7386.0,97.7745,97.7831,97.731,97.7745,7386.0
2017-10-11 14:35:00,112.53,112.53,112.46,112.49,4524.0,97.7658,97.7658,97.7049,97.731,4524.0
2017-10-11 14:40:00,112.49,112.52,112.45,112.46,7822.0,97.731,97.7571,97.6963,97.7049,7822.0
2017-10-11 14:45:00,112.48,112.48,112.4,112.4,3326.0,97.7223,97.7223,97.6528,97.6528,3326.0
2017-10-11 14:50:00,112.39,112.42,112.36,112.41,2884.0,97.6441,97.6702,97.6181,97.6615,2884.0
2017-10-11 14:55:00,112.44,112.45,112.38,112.43,5749.0,97.6876,97.6963,97.6354,97.6789,5749.0
2017-10-11 15:00:00,112.43,112.47,112.43,112.47,3076.0,97.6789,97.7136,97.6789,97.7136,3076.0
2017-10-11 15:05:00,112.47,112.49,112.44,112.46,4331.0,97.7136,97.731,97.6876,97.7049,4331.0
2017-10-11 15:10:00,112.47,112.49,112.43,112.44,6473.0,97.7136,97.731,97.6789,97.6876,6473.0
2017-10-11 15:15:00,112.45,112.47,112.35,112.38,11242.0,97.6963,97.7136,97.6094,97.6354,11242.0
2017-10-11 15:20:00,112.39,112.47,112.39,112.42,6405.0,97.6441,97.7136,97.6441,97.6702,6405.0
2017-10-11 15:25:00,112.42,112.49,112.42,112.45,12307.0,97.6702,97.731,97.6702,97.6963,12307.0
2017-10-11 15:30:00,112.46,112.49,112.4,112.41,8067.0,97.7049,97.731,97.6528,97.6615,8067.0
2017-10-11 15:35:00,112.42,112.44,112.39,112.4,7098.0,97.6702,97.6876,97.6441,97.6528,7098.0
2017-10-11 15:40:00,112.39,112.44,112.38,112.43,9088.0,97.6441,97.6876,97.6354,97.6789,9088.0
2017-10-11 15:45:00,112.44,112.46,112.43,112.45,8755.0,97.6876,97.7049,97.6789,97.6963,8755.0
2017-10-11 15:50:00,112.45,112.47,112.42,112.43,11099.0,97.6963,97.7136,97.6702,97.6789,11099.0
2017-10-11 15:55:00,112.44,112.46,112.39,112.43,38686.0,97.6876,97.7049,97.6441,97.6789,38686.0
2017-10-12 09:30:00,112.25,112.4,112.17,112.29,7180.0,97.5225,97.6528,97.453,97.5573,7180.0
2017-10-12 09:35:00,112.22,112.4,112.19,112.38,3608.0,97.4964,97.6528,97.4704,97.6354,3608.0
2017-10-12 09:40:00,112.41,112.41,112.32,112.39,2000.0,97.6615,97.6615,97.5833,97.6441,2000.0
2017-10-12 09:45:00,112.39,112.4,112.26,112.4,4400.0,97.6441,97.6528,97.5312,97.6528,4400.0
2017-10-12 09:50:00,112.44,112.49,112.36,112.36,2950.0,97.6876,97.731,97.6181,97.6181,2950.0
2017-10-12 09:55:00,112.41,112.58,112.38,112.58,3462.0,97.6615,97.8092,97.6354,97.8092,3462.0
2017-10-12 10:00:00,112.59,112.72,112.58,112.66,4590.0,97.8179,97.9308,97.8092,97.8787,4590.0
2017-10-12 10:05:00,112.68,112.72,112.6,112.62,6277.0,97.8961,97.9308,97.8266,97.844,6277.0
2017-10-12 10:10:00,112.62,112.67,112.62,112.65,3698.0,97.844,97.8874,97.844,97.87,3698.0
2017-10-12 10:15:00,112.66,112.66,112.58,112.6,3755.0,97.8787,97.8787,97.8092,97.8266,3755.0
2017-10-12 10:20:00,112.62,112.89,112.62,112.89,147875.0,97.844,98.0785,97.844,98.0785,147875.0
2017-10-12 10:25:00,112.92,113.06,112.92,113.02,3075.0,98.1046,98.2262,98.1046,98.1915,3075.0
2017-10-12 10:30:00,113.06,113.49,113.04,113.36,11690.0,98.2262,98.5998,98.2089,98.4869,11690.0
2017-10-12 10:35:00,113.34,113.36,113.25,113.32,5923.0,98.4695,98.4869,98.3913,98.4521,5923.0
2017-10-12 10:40:00,113.32,113.46,113.29,113.46,6829.0,98.4521,98.5737,98.4261,98.5737,6829.0
2017-10-12 10:45:00,113.48,113.74,113.47,113.72,33969.0,98.5911,98.817,98.5824,98.7996,33969.0
2017-10-12 10:50:00,113.7,113.81,113.68,113.69,17228.0,98.7823,98.8778,98.7649,98.7736,17228.0
2017-10-12 10:55:00,113.7,113.76,113.62,113.63,9101.0,98.7823,98.8344,98.7128,98.7214,9101.0
2017-10-12 11:00:00,113.64,113.73,113.59,113.72,13732.0,98.7301,98.8083,98.6867,98.7996,13732.0
2017-10-12 11:05:00,113.72,113.73,113.65,113.67,15436.0,98.7996,98.8083,98.7388,98.7562,15436.0
2017-10-12 11:10:00,113.65,113.77,113.65,113.77,8568.0,98.7388,98.8431,98.7388,98.8431,8568.0
2017-10-12 11:15:00,113.77,113.82,113.52,113.56,15642.0,98.8431,98.8865,98.6259,98.6606,15642.0
2017-10-12 11:20:00,113.53,113.54,113.45,113.45,3401.0,98.6346,98.6433,98.5651,98.5651,3401.0
2017-10-12 11:25:00,113.47,113.55,113.44,113.54,5495.0,98.5824,98.6519,98.5564,98.6433,5495.0
2017-10-12 11:30:00,113.55,113.58,113.48,113.51,4563.0,98.6519,98.678,98.5911,98.6172,4563.0
2017-10-12 11:35:00,113.51,113.52,113.38,113.4,9419.0,98.6172,98.6259,98.5042,98.5216,9419.0
2017-10-12 11:40:00,113.43,113.55,113.43,113.48,6362.0,98.5477,98.6519,98.5477,98.5911,6362.0
2017-10-12 11:45:00,113.48,113.6,113.48,113.57,24728.0,98.5911,98.6954,98.5911,98.6693,24728.0
2017-10-12 11:50:00,113.56,113.6,113.54,113.56,5711.0,98.6606,98.6954,98.6433,98.6606,5711.0
2017-10-12 11:55:00,113.56,113.56,113.45,113.5,11263.0,98.6606,98.6606,98.5651,98.6085,11263.0
2017-10-12 12:00:00,113.51,113.53,113.43,113.45,7032.0,98.6172,98.6346,98.5477,98.5651,7032.0
2017-10-12 12:05:00,113.48,113.56,113.42,113.49,20030.0,98.5911,98.6606,98.539,98.5998,20030.0
2017-10-12 12:10:00,113.48,113.5,113.39,113.39,3163.0,98.5911,98.6085,98.5129,98.5129,3163.0
2017-10-12 12:15:00,113.41,113.42,113.28,113.32,8002.0,98.5303,98.539,98.4174,98.4521,8002.0
2017-10-12 12:20:00,113.31,113.33,113.26,113.32,7405.0,98.4434,98.4608,98.4,98.4521,7405.0
2017-10-12 12:25:00,113.32,113.4,113.18,113.18,12557.0,98.4521,98.5216,98.3305,98.3305,12557.0
2017-10-12 12:30:00,113.19,113.3,113.19,113.22,17117.0,98.3392,98.4347,98.3392,98.3652,17117.0
2017-10-12 12:35:00,113.21,113.32,113.17,113.29,19043.0,98.3565,98.4521,98.3218,98.4261,19043.0
2017-10-12 12:40:00,113.31,113.43,113.31,113.43,5745.0,98.4434,98.5477,98.4434,98.5477,5745.0
2017-10-12 12:45:00,113.45,113.51,113.45,113.5,36903.0,98.5651,98.6172,98.5651,98.6085,36903.0
2017-10-12 12:50:00,113.5,113.57,113.46,113.55,7395.0,98.6085,98.6693,98.5737,98.6519,7395.0
2017-10-12 12:55:00,113.52,113.6,113.49,113.55,6295.0,98.6259,98.6954,98.5998,98.6519,6295.0
2017-10-12 13:00:00,113.55,113.6,113.52,113.54,9636.0,98.6519,98.6954,98.6259,98.6433,9636.0
2017-10-12 13:05:00,113.54,113.57,113.54,113.55,2302.0,98.6433,98.6693,98.6433,98.6519,2302.0
2017-10-12 13:10:00,113.57,113.67,113.57,113.66,12427.0,98.6693,98.7562,98.6693,98.7475,12427.0
2017-10-12 13:15:00,113.67,113.68,113.6,113.66,7799.0,98.7562,98.7649,98.6954,98.7475,7799.0
2017-10-12 13:20:00,113.66,113.7,113.65,113.7,4492.0,98.7475,98.7823,98.7388,98.7823,4492.0
2017-10-12 13:25:00,113.68,113.69,113.64,113.64,15309.0,98.7649,98.7736,98.7301,98.7301,15309.0
2017-10-12 13:30:00,113.65,113.65,113.58,113.61,23513.0,98.7388,98.7388,98.678,98.7041,23513.0
2017-10-12 13:35:00,113.63,113.68,113.61,113.68,9654.0,98.7214,98.7649,98.7041,98.7649,9654.0
2017-10-12 13:40:00,113.68,113.72,113.62,113.67,20945.0,98.7649,98.7996,98.7128,98.7562,20945.0
2017-10-12 13:45:00,113.64,113.68,113.62,113.66,8637.0,98.7301,98.7649,98.7128,98.7475,8637.0
2017-10-12 13:50:00,113.65,113.68,113.56,113.6,62208.0,98.7388,98.7649,98.6606,98.6954,62208.0
2017-10-12 13:55:00,113.61,113.64,113.54,113.64,8607.0,98.7041,98.7301,98.6433,98.7301,8607.0
2017-10-12 14:00:00,113.64,113.66,113.6,113.6,7849.0,98.7301,98.7475,98.6954,98.6954,7849.0
2017-10-12 14:05:00,113.61,113.63,113.52,113.52,8370.0,98.7041,98.7214,98.6259,98.6259,8370.0
2017-10-12 14:10:00,113.55,113.61,113.54,113.59,16059.0,98.6519,98.7041,98.6433,98.6867,16059.0
2017-10-12 14:15:00,113.6,113.66,113.58,113.59,12421.0,98.6954,98.7475,98.678,98.6867,12421.0
2017-10-12 14:20:00,113.62,113.64,113.58,113.61,19801.0,98.7128,98.7301,98.678,98.7041,19801.0
2017-10-12 14:25:00,113.61,113.64,113.5,113.53,18209.0,98.7041,98.7301,98.6085,98.6346,18209.0
2017-10-12 14:30:00,113.53,113.53,113.4,113.42,13748.0,98.6346,98.6346,98.5216,98.539,13748.0
2017-10-12 14:35:00,113.45,113.52,113.45,113.51,5857.0,98.5651,98.6259,98.5651,98.6172,5857.0
2017-10-12 14:40:00,113.51,113.51,113.34,113.36,11657.0,98.6172,98.6172,98.4695,98.4869,11657.0
2017-10-12 14:45:00,113.36,113.36,113.25,113.25,6376.0,98.4869,98.4869,98.3913,98.3913,6376.0
2017-10-12 14:50:00,113.25,113.29,113.16,113.26,13148.0,98.3913,98.4261,98.3131,98.4,13148.0
2017-10-12 14:55:00,113.29,113.37,113.29,113.34,8920.0,98.4261,98.4956,98.4261,98.4695,8920.0
2017-10-12 15:00:00,113.34,113.39,113.31,113.36,7402.0,98.4695,98.5129,98.4434,98.4869,7402.0
2017-10-12 15:05:00,113.36,113.41,113.24,113.38,12861.0,98.4869,98.5303,98.3826,98.5042,12861.0
2017-10-12 15:10:00,113.36,113.46,113.36,113.39,5292.0,98.4869,98.5737,98.4869,98.5129,5292.0
2017-10-12 15:15:00,113.38,113.41,113.35,113.35,6017.0,98.5042,98.5303,98.4782,98.4782,6017.0
2017-10-12 15:20:00,113.37,113.39,113.35,113.36,8398.0,98.4956,98.5129,98.4782,98.4869,8398.0
2017-10-12 15:25:00,113.36,113.36,113.29,113.35,8806.0,98.4869,98.4869,98.4261,98.4782,8806.0
2017-10-12 15:30:00,113.35,113.36,113.29,113.35,16611.0,98.4782,98.4869,98.4261,98.4782,16611.0
2017-10-12 15:35:00,113.35,113.36,113.24,113.27,16696.0,98.4782,98.4869,98.3826,98.4087,16696.0
2017-10-12 15:40:00,113.27,113.32,113.26,113.32,11807.0,98.4087,98.4521,98.4,98.4521,11807.0
2017-10-12 15:45:00,113.33,113.36,113.27,113.3,29015.0,98.4608,98.4869,98.4087,98.4347,29015.0
2017-10-12 15:50:00,113.3,113.37,113.29,113.36,33414.0,98.4347,98.4956,98.4261,98.4869,33414.0
2017-10-12 15:55:00,113.36,113.41,113.26,113.39,78783.0,98.4869,98.5303,98.4,98.5129,78783.0
2017-10-13 09:30:00,113.88,113.9,113.51,113.55,22697.0,98.9386,98.956,98.6172,98.6519,22697.0
2017-10-13 09:35:00,113.55,113.68,113.51,113.64,9400.0,98.6519,98.7649,98.6172,98.7301,9400.0
2017-10-13 09:40:00,113.68,113.68,113.41,113.41,8163.0,98.7649,98.7649,98.5303,98.5303,8163.0
2017-10-13 09:45:00,113.41,113.5,113.36,113.42,7801.0,98.5303,98.6085,98.4869,98.539,7801.0
2017-10-13 09:50:00,113.45,113.45,113.34,113.34,7541.0,98.5651,98.5651,98.4695,98.4695,7541.0
2017-10-13 09:55:00,113.37,113.42,113.35,113.36,3200.0,98.4956,98.539,98.4782,98.4869,3200.0
2017-10-13 10:00:00,113.37,113.41,113.2,113.31,18399.0,98.4956,98.5303,98.3479,98.4434,18399.0
2017-10-13 10:05:00,113.36,113.49,113.35,113.4,8827.0,98.4869,98.5998,98.4782,98.5216,8827.0
2017-10-13 10:10:00,113.4,113.56,113.38,113.54,19508.0,98.5216,98.6606,98.5042,98.6433,19508.0
2017-10-13 10:15:00,113.56,113.7,113.47,113.69,11807.0,98.6606,98.7823,98.5824,98.7736,11807.0
2017-10-13 10:20:00,113.7,113.7,113.59,113.63,12756.0,98.7823,98.7823,98.6867,98.7214,12756.0
2017-10-13 10:25:00,113.67,113.7,113.55,113.55,9836.0,98.7562,98.7823,98.6519,98.6519,9836.0
2017-10-13 10:30:00,113.57,113.69,113.57,113.68,3838.0,98.6693,98.7736,98.6693,98.7649,3838.0
2017-10-13 10:35:00,113.69,113.8,113.69,113.73,5163.0,98.7736,98.8691,98.7736,98.8083,5163.0
2017-10-13 10:40:00,113.76,113.79,113.6,113.74,6101.0,98.8344,98.8604,98.6954,98.817,6101.0
2017-10-13 10:45:00,113.74,113.74,113.66,113.67,5635.0,98.817,98.817,98.7475,98.7562,5635.0
2017-10-13 10:50:00,113.65,113.7,113.56,113.67,4510.0,98.7388,98.7823,98.6606,98.7562,4510.0
2017-10-13 10:55:00,113.67,113.67,113.59,113.65,6910.0,98.7562,98.7562,98.6867,98.7388,6910.0
2017-10-13 11:00:00,113.65,113.67,113.62,113.65,8849.0,98.7388,98.7562,98.7128,98.7388,8849.0
2017-10-13 11:05:00,113.65,113.66,113.4,113.47,8983.0,98.7388,98.7475,98.5216,98.5824,8983.0
2017-10-13 11:10:00,113.48,113.67,113.47,113.63,6308.0,98.5911,98.7562,98.5824,98.7214,6308.0
2017-10-13 11:15:00,113.58,113.67,113.58,113.65,3356.0,98.678,98.7562,98.678,98.7388,3356.0
2017-10-13 11:20:00,113.65,113.71,113.59,113.71,8620.0,98.7388,98.7909,98.6867,98.7909,8620.0
2017-10-13 11:25:00,113.72,113.77,113.7,113.7,5731.0,98.7996,98.8431,98.7823,98.7823,5731.0
2017-10-13 11:30:00,113.7,113.7,113.43,113.69,26807.0,98.7823,98.7823,98.5477,98.7736,26807.0
2017-10-13 11:35:00,113.71,113.77,113.7,113.72,6041.0,98.7909,98.8431,98.7823,98.7996,6041.0
2017-10-13 11:40:00,113.73,113.78,113.73,113.76,6400.0,98.8083,98.8518,98.8083,98.8344,6400.0
2017-10-13 11:45:00,113.75,113.75,113.6,113.6,2322.0,98.8257,98.8257,98.6954,98.6954,2322.0
2017-10-13 11:50:00,113.62,113.72,113.6,113.68,16972.0,98.7128,98.7996,98.6954,98.7649,16972.0
2017-10-13 11:55:00,113.68,113.71,113.6,113.6,8524.0,98.7649,98.7909,98.6954,98.6954,8524.0
2017-10-13 12:00:00,113.64,113.64,113.51,113.54,4900.0,98.7301,98.7301,98.6172,98.6433,4900.0
2017-10-13 12:05:00,113.54,113.68,113.53,113.68,4550.0,98.6433,98.7649,98.6346,98.7649,4550.0
2017-10-13 12:10:00,113.73,113.75,113.64,113.65,6842.0,98.8083,98.8257,98.7301,98.7388,6842.0
2017-10-13 12:15:00,113.69,113.73,113.65,113.65,7300.0,98.7736,98.8083,98.7388,98.7388,7300.0
2017-10-13 12:20:00,113.65,113.7,113.6,113.7,9407.0,98.7388,98.7823,98.6954,98.7823,9407.0
2017-10-13 12:25:00,113.69,113.78,113.69,113.73,3627.0,98.7736,98.8518,98.7736,98.8083,3627.0
2017-10-13 12:30:00,113.74,113.76,113.69,113.74,3817.0,98.817,98.8344,98.7736,98.817,3817.0
2017-10-13 12:35:00,113.73,113.8,113.7,113.8,4340.0,98.8083,98.8691,98.7823,98.8691,4340.0
2017-10-13 12:40:00,113.79,113.84,113.78,113.84,4300.0,98.8604,98.9039,98.8518,98.9039,4300.0
2017-10-13 12:45:00,113.84,113.84,113.73,113.76,6157.0,98.9039,98.9039,98.8083,98.8344,6157.0
2017-10-13 12:50:00,113.76,113.78,113.73,113.75,3508.0,98.8344,98.8518,98.8083,98.8257,3508.0
2017-10-13 12:55:00,113.76,113.79,113.74,113.77,3975.0,98.8344,98.8604,98.817,98.8431,3975.0
2017-10-13 13:00:00,113.78,113.78,113.69,113.69,2700.0,98.8518,98.8518,98.7736,98.7736,2700.0
2017-10-13 13:05:00,113.68,113.74,113.68,113.74,4304.0,98.7649,98.817,98.7649,98.817,4304.0
2017-10-13 13:10:00,113.72,113.72,113.6,113.64,4100.0,98.7996,98.7996,98.6954,98.7301,4100.0
2017-10-13 13:15:00,113.62,113.64,113.57,113.64,3700.0,98.7128,98.7301,98.6693,98.7301,3700.0
2017-10-13 13:20:00,113.65,113.76,113.65,113.76,4200.0,98.7388,98.8344,98.7388,98.8344,4200.0
2017-10-13 13:25:00,113.73,113.73,113.61,113.66,7307.0,98.8083,98.8083,98.7041,98.7475,7307.0
2017-10-13 13:30:00,113.66,113.73,113.63,113.63,7540.0,98.7475,98.8083,98.7214,98.7214,7540.0
2017-10-13 13:35:00,113.64,113.71,113.63,113.69,6196.0,98.7301,98.7909,98.7214,98.7736,6196.0
2017-10-13 13:40:00,113.69,113.77,113.69,113.77,6300.0,98.7736,98.8431,98.7736,98.8431,6300.0
2017-10-13 13:45:00,113.77,113.82,113.71,113.71,5110.0,98.8431,98.8865,98.7909,98.7909,5110.0
2017-10-13 13:50:00,113.73,113.77,113.72,113.73,5722.0,98.8083,98.8431,98.7996,98.8083,5722.0
2017-10-13 13:55:00,113.72,113.72,113.64,113.67,3342.0,98.7996,98.7996,98.7301,98.7562,3342.0
2017-10-13 14:00:00,113.68,113.75,113.66,113.73,7751.0,98.7649,98.8257,98.7475,98.8083,7751.0
2017-10-13 14:05:00,113.74,113.79,113.74,113.76,4157.0,98.817,98.8604,98.817,98.8344,4157.0
2017-10-13 14:10:00,113.77,113.82,113.75,113.79,12552.0,98.8431,98.8865,98.8257,98.8604,12552.0
2017-10-13 14:15:00,113.79,113.79,113.64,113.71,8350.0,98.8604,98.8604,98.7301,98.7909,8350.0
2017-10-13 14:20:00,113.72,113.74,113.69,113.69,4191.0,98.7996,98.817,98.7736,98.7736,4191.0
2017-10-13 14:25:00,113.69,113.71,113.62,113.66,7759.0,98.7736,98.7909,98.7128,98.7475,7759.0
2017-10-13 14:30:00,113.64,113.68,113.62,113.67,6892.0,98.7301,98.7649,98.7128,98.7562,6892.0
2017-10-13 14:35:00,113.67,113.7,113.64,113.65,5288.0,98.7562,98.7823,98.7301,98.7388,5288.0
2017-10-13 14:40:00,113.65,113.7,113.64,113.69,5154.0,98.7388,98.7823,98.7301,98.7736,5154.0
2017-10-13 14:45:00,113.69,113.71,113.67,113.71,6900.0,98.7736,98.7909,98.7562,98.7909,6900.0
2017-10-13 14:50:00,113.71,113.71,113.66,113.7,4637.0,98.7909,98.7909,98.7475,98.7823,4637.0
2017-10-13 14:55:00,113.7,113.72,113.68,113.72,7856.0,98.7823,98.7996,98.7649,98.7996,7856.0
2017-10-13 15:00:00,113.72,113.75,113.71,113.75,7192.0,98.7996,98.8257,98.7909,98.8257,7192.0
2017-10-13 15:05:00,113.74,113.76,113.72,113.75,5031.0,98.817,98.8344,98.7996,98.8257,5031.0
2017-10-13 15:10:00,113.75,113.77,113.63,113.64,6652.0,98.8257,98.8431,98.7214,98.7301,6652.0
2017-10-13 15:15:00,113.65,113.68,113.59,113.59,6883.0,98.7388,98.7649,98.6867,98.6867,6883.0
2017-10-13 15:20:00,113.61,113.67,113.6,113.67,11335.0,98.7041,98.7562,98.6954,98.7562,11335.0
2017-10-13 15:25:00,113.66,113.69,113.64,113.64,8002.0,98.7475,98.7736,98.7301,98.7301,8002.0
2017-10-13 15:30:00,113.65,113.68,113.62,113.66,14235.0,98.7388,98.7649,98.7128,98.7475,14235.0
2017-10-13 15:35:00,113.65,113.65,113.62,113.65,14502.0,98.7388,98.7388,98.7128,98.7388,14502.0
2017-10-13 15:40:00,113.66,113.69,113.62,113.62,15833.0,98.7475,98.7736,98.7128,98.7128,15833.0
2017-10-13 15:45:00,113.61,113.62,113.53,113.55,20004.0,98.7041,98.7128,98.6346,98.6519,20004.0
2017-10-13 15:50:00,113.55,113.58,113.51,113.55,21103.0,98.6519,98.678,98.6172,98.6519,21103.0
2017-10-13 15:55:00,113.56,113.56,113.42,113.51,68760.0,98.6606,98.6606,98.539,98.6172,68760.0
2017-10-16 09:30:00,113.77,113.99,113.77,113.91,9290.0,98.8431,99.0342,98.8431,98.9647,9290.0
2017-10-16 09:35:00,113.9,113.94,113.76,113.82,5004.0,98.956,98.9908,98.8344,98.8865,5004.0
2017-10-16 09:40:00,113.85,113.93,113.64,113.64,3836.0,98.9126,98.9821,98.7301,98.7301,3836.0
2017-10-16 09:45:00,113.65,113.78,113.52,113.52,7052.0,98.7388,98.8518,98.6259,98.6259,7052.0
2017-10-16 09:50:00,113.56,113.59,113.47,113.5,3291.0,98.6606,98.6867,98.5824,98.6085,3291.0
2017-10-16 09:55:00,113.5,113.5,113.3,113.47,4243.0,98.6085,98.6085,98.4347,98.5824,4243.0
2017-10-16 10:00:00,113.46,113.46,113.27,113.28,4772.0,98.5737,98.5737,98.4087,98.4174,4772.0
2017-10-16 10:05:00,113.27,113.35,113.25,113.32,12125.0,98.4087,98.4782,98.3913,98.4521,12125.0
2017-10-16 10:10:00,113.33,113.38,113.31,113.37,15500.0,98.4608,98.5042,98.4434,98.4956,15500.0
2017-10-16 10:15:00,113.36,113.36,113.06,113.07,11730.0,98.4869,98.4869,98.2262,98.2349,11730.0
2017-10-16 10:20:00,113.04,113.11,112.93,113.11,4401.0,98.2089,98.2697,98.1133,98.2697,4401.0
2017-10-16 10:25:00,113.09,113.13,113.03,113.07,6263.0,98.2523,98.287,98.2002,98.2349,6263.0
2017-10-16 10:30:00,113.06,113.12,112.91,112.99,10584.0,98.2262,98.2784,98.0959,98.1654,10584.0
2017-10-16 10:35:00,112.94,112.96,112.83,112.89,10265.0,98.122,98.1393,98.0264,98.0785,10265.0
2017-10-16 10:40:00,112.87,112.9,112.74,112.88,15857.0,98.0612,98.0872,97.9482,98.0698,15857.0
2017-10-16 10:45:00,112.84,112.89,112.78,112.88,14959.0,98.0351,98.0785,97.983,98.0698,14959.0
2017-10-16 10:50:00,112.92,112.95,112.78,112.82,13765.0,98.1046,98.1307,97.983,98.0177,13765.0
2017-10-16 10:55:00,112.86,112.97,112.82,112.96,6401.0,98.0525,98.148,98.0177,98.1393,6401.0
2017-10-16 11:00:00,112.96,113.04,112.96,112.96,6374.0,98.1393,98.2089,98.1393,98.1393,6374.0
2017-10-16 11:05:00,112.96,113.04,112.92,112.95,17593.0,98.1393,98.2089,98.1046,98.1307,17593.0
2017-10-16 11:10:00,112.95,112.95,112.9,112.94,10366.0,98.1307,98.1307,98.0872,98.122,10366.0
2017-10-16 11:15:00,112.95,112.98,112.9,112.97,12121.0,98.1307,98.1567,98.0872,98.148,12121.0
2017-10-16 11:20:00,112.97,112.97,112.91,112.95,7695.0,98.148,98.148,98.0959,98.1307,7695.0
2017-10-16 11:25:00,112.96,112.97,112.92,112.93,9034.0,98.1393,98.148,98.1046,98.1133,9034.0
2017-10-16 11:30:00,112.94,112.94,112.82,112.86,19738.0,98.122,98.122,98.0177,98.0525,19738.0
2017-10-16 11:35:00,112.86,112.88,112.83,112.85,2801.0,98.0525,98.0698,98.0264,98.0438,2801.0
2017-10-16 11:40:00,112.85,112.86,112.78,112.8,19441.0,98.0438,98.0525,97.983,98.0003,19441.0
2017-10-16 11:45:00,112.8,112.85,112.76,112.8,8009.0,98.0003,98.0438,97.9656,98.0003,8009.0
2017-10-16 11:50:00,112.8,112.88,112.77,112.83,9121.0,98.0003,98.0698,97.9743,98.0264,9121.0
2017-10-16 11:55:00,112.83,112.83,112.71,112.77,7854.0,98.0264,98.0264,97.9221,97.9743,7854.0
2017-10-16 12:00:00,112.76,112.76,112.7,112.73,5893.0,97.9656,97.9656,97.9135,97.9395,5893.0
2017-10-16 12:05:00,112.73,112.8,112.72,112.8,6549.0,97.9395,98.0003,97.9308,98.0003,6549.0
2017-10-16 12:10:00,112.81,112.88,112.8,112.85,3550.0,98.009,98.0698,98.0003,98.0438,3550.0
2017-10-16 12:15:00,112.82,112.82,112.78,112.81,4180.0,98.0177,98.0177,97.983,98.009,4180.0
2017-10-16 12:20:00,112.77,112.79,112.71,112.72,13720.0,97.9743,97.9917,97.9221,97.9308,13720.0
2017-10-16 12:25:00,112.72,112.76,112.71,112.74,5966.0,97.9308,97.9656,97.9221,97.9482,5966.0
2017-10-16 12:30:00,112.75,112.82,112.74,112.82,8700.0,97.9569,98.0177,97.9482,98.0177,8700.0
2017-10-16 12:35:00,112.83,112.83,112.8,112.82,3901.0,98.0264,98.0264,98.0003,98.0177,3901.0
2017-10-16 12:40:00,112.82,112.83,112.75,112.75,9727.0,98.0177,98.0264,97.9569,97.9569,9727.0
2017-10-16 12:45:00,112.75,112.88,112.75,112.88,6106.0,97.9569,98.0698,97.9569,98.0698,6106.0
2017-10-16 12:50:00,112.88,112.88,112.83,112.85,5704.0,98.0698,98.0698,98.0264,98.0438,5704.0
2017-10-16 12:55:00,112.86,112.88,112.85,112.88,4039.0,98.0525,98.0698,98.0438,98.0698,4039.0
2017-10-16 13:00:00,112.89,112.95,112.88,112.95,4925.0,98.0785,98.1307,98.0698,98.1307,4925.0
2017-10-16 13:05:00,112.94,112.99,112.92,112.99,3702.0,98.122,98.1654,98.1046,98.1654,3702.0
2017-10-16 13:10:00,112.99,113.12,112.97,113.11,2702.0,98.1654,98.2784,98.148,98.2697,2702.0
2017-10-16 13:15:00,113.14,113.15,113.12,113.13,3398.0,98.2957,98.3044,98.2784,98.287,3398.0
2017-10-16 13:20:00,113.14,113.14,113.08,113.1,4646.0,98.2957,98.2957,98.2436,98.261,4646.0
2017-10-16 13:25:00,113.1,113.13,113.05,113.13,3468.0,98.261,98.287,98.2175,98.287,3468.0
2017-10-16 13:30:00,113.13,113.19,113.12,113.19,3334.0,98.287,98.3392,98.2784,98.3392,3334.0
2017-10-16 13:35:00,113.19,113.24,113.19,113.23,3482.0,98.3392,98.3826,98.3392,98.3739,3482.0
2017-10-16 13:40:00,113.24,113.24,113.18,113.18,5972.0,98.3826,98.3826,98.3305,98.3305,5972.0
2017-10-16 13:45:00,113.18,113.18,113.12,113.13,4287.0,98.3305,98.3305,98.2784,98.287,4287.0
2017-10-16 13:50:00,113.13,113.16,113.12,113.15,6850.0,98.287,98.3131,98.2784,98.3044,6850.0
2017-10-16 13:55:00,113.15,113.16,113.1,113.1,6031.0,98.3044,98.3131,98.261,98.261,6031.0
2017-10-16 14:00:00,113.11,113.11,113.03,113.05,5343.0,98.2697,98.2697,98.2002,98.2175,5343.0
2017-10-16 14:05:00,113.05,113.06,113.03,113.05,9784.0,98.2175,98.2262,98.2002,98.2175,9784.0
2017-10-16 14:10:00,113.05,113.07,113.01,113.05,12396.0,98.2175,98.2349,98.1828,98.2175,12396.0
2017-10-16 14:15:00,113.03,113.11,113.03,113.09,9859.0,98.2002,98.2697,98.2002,98.2523,9859.0
2017-10-16 14:20:00,113.09,113.11,113.07,113.09,8779.0,98.2523,98.2697,98.2349,98.2523,8779.0
2017-10-16 14:25:00,113.09,113.16,113.09,113.14,15277.0,98.2523,98.3131,98.2523,98.2957,15277.0
2017-10-16 14:30:00,113.14,113.14,113.08,113.09,5572.0,98.2957,98.2957,98.2436,98.2523,5572.0
2017-10-16 14:35:00,113.09,113.1,113.06,113.08,7646.0,98.2523,98.261,98.2262,98.2436,7646.0
2017-10-16 14:40:00,113.09,113.09,113.04,113.07,7571.0,98.2523,98.2523,98.2089,98.2349,7571.0
2017-10-16 14:45:00,113.05,113.06,113.0,113.02,10024.0,98.2175,98.2262,98.1741,98.1915,10024.0
2017-10-16 14:50:00,113.02,113.07,113.01,113.07,7842.0,98.1915,98.2349,98.1828,98.2349,7842.0
2017-10-16 14:55:00,113.09,113.1,113.06,113.07,13632.0,98.2523,98.261,98.2262,98.2349,13632.0
2017-10-16 15:00:00,113.08,113.09,113.05,113.07,12170.0,98.2436,98.2523,98.2175,98.2349,12170.0
2017-10-16 15:05:00,113.08,113.17,113.08,113.16,13168.0,98.2436,98.3218,98.2436,98.3131,13168.0
2017-10-16 15:10:00,113.17,113.28,113.17,113.28,6618.0,98.3218,98.4174,98.3218,98.4174,6618.0
2017-10-16 15:15:00,113.28,113.28,113.22,113.25,10788.0,98.4174,98.4174,98.3652,98.3913,10788.0
2017-10-16 15:20:00,113.25,113.26,113.22,113.25,8930.0,98.3913,98.4,98.3652,98.3913,8930.0
2017-10-16 15:25:00,113.26,113.27,113.24,113.24,7035.0,98.4,98.4087,98.3826,98.3826,7035.0
2017-10-16 15:30:00,113.24,113.26,113.2,113.23,11417.0,98.3826,98.4,98.3479,98.3739,11417.0
2017-10-16 15:35:00,113.23,113.23,113.17,113.19,16316.0,98.3739,98.3739,98.3218,98.3392,16316.0
2017-10-16 15:40:00,113.18,113.19,113.13,113.13,13210.0,98.3305,98.3392,98.287,98.287,13210.0
2017-10-16 15:45:00,113.13,113.17,113.12,113.16,23191.0,98.287,98.3218,98.2784,98.3131,23191.0
2017-10-16 15:50:00,113.17,113.23,113.07,113.07,35017.0,98.3218,98.3739,98.2349,98.2349,35017.0
2017-10-16 15:55:00,113.08,113.17,113.06,113.12,69142.0,98.2436,98.3218,98.2262,98.2784,69142.0
2017-10-17 09:30:00,113.12,113.24,113.12,113.21,12242.0,98.2784,98.3826,98.2784,98.3565,12242.0
2017-10-17 09:35:00,113.23,113.38,113.21,113.32,5038.0,98.3739,98.5042,98.3565,98.4521,5038.0
2017-10-17 09:40:00,113.27,113.3,113.14,113.22,3604.0,98.4087,98.4347,98.2957,98.3652,3604.0
2017-10-17 09:45:00,113.24,113.26,113.18,113.19,4700.0,98.3826,98.4,98.3305,98.3392,4700.0
2017-10-17 09:50:00,113.2,113.22,113.11,113.15,3871.0,98.3479,98.3652,98.2697,98.3044,3871.0
2017-10-17 09:55:00,113.16,113.19,113.06,113.11,4889.0,98.3131,98.3392,98.2262,98.2697,4889.0
2017-10-17 10:00:00,113.14,113.14,113.05,113.11,6072.0,98.2957,98.2957,98.2175,98.2697,6072.0
2017-10-17 10:05:00,113.11,113.16,113.1,113.15,7880.0,98.2697,98.3131,98.261,98.3044,7880.0
2017-10-17 10:10:00,113.16,113.2,113.13,113.2,7000.0,98.3131,98.3479,98.287,98.3479,7000.0
2017-10-17 10:15:00,113.2,113.23,113.14,113.14,8740.0,98.3479,98.3739,98.2957,98.2957,8740.0
2017-10-17 10:20:00,113.13,113.14,112.91,112.96,11719.0,98.287,98.2957,98.0959,98.1393,11719.0
2017-10-17 10:25:00,112.96,112.98,112.95,112.95,7845.0,98.1393,98.1567,98.1307,98.1307,7845.0
2017-10-17 10:30:00,112.96,112.96,112.9,112.93,10146.0,98.1393,98.1393,98.0872,98.1133,10146.0
2017-10-17 10:35:00,112.92,112.96,112.9,112.95,10080.0,98.1046,98.1393,98.0872,98.1307,10080.0
2017-10-17 10:40:00,112.95,112.97,112.9,112.92,10099.0,98.1307,98.148,98.0872,98.1046,10099.0
2017-10-17 10:45:00,112.9,112.92,112.85,112.86,9034.0,98.0872,98.1046,98.0438,98.0525,9034.0
2017-10-17 10:50:00,112.86,112.89,112.8,112.85,11004.0,98.0525,98.0785,98.0003,98.0438,11004.0
2017-10-17 10:55:00,112.86,112.95,112.85,112.92,12186.0,98.0525,98.1307,98.0438,98.1046,12186.0
2017-10-17 11:00:00,112.92,113.0,112.92,113.0,11054.0,98.1046,98.1741,98.1046,98.1741,11054.0
2017-10-17 11:05:00,113.0,113.19,112.99,113.1,12349.0,98.1741,98.3392,98.1654,98.261,12349.0
2017-10-17 11:10:00,113.11,113.15,113.02,113.13,25624.0,98.2697,98.3044,98.1915,98.287,25624.0
2017-10-17 11:15:00,113.12,113.25,113.08,113.22,33480.0,98.2784,98.3913,98.2436,98.3652,33480.0
2017-10-17 11:20:00,113.24,113.53,113.22,113.51,15497.0,98.3826,98.6346,98.3652,98.6172,15497.0
2017-10-17 11:25:00,113.51,113.55,113.46,113.46,18371.0,98.6172,98.6519,98.5737,98.5737,18371.0
2017-10-17 11:30:00,113.46,113.46,113.2,113.25,11333.0,98.5737,98.5737,98.3479,98.3913,11333.0
2017-10-17 11:35:00,113.21,113.27,113.19,113.24,7361.0,98.3565,98.4087,98.3392,98.3826,7361.0
2017-10-17 11:40:00,113.25,113.32,113.22,113.24,11316.0,98.3913,98.4521,98.3652,98.3826,11316.0
2017-10-17 11:45:00,113.25,113.25,113.18,113.24,13076.0,98.3913,98.3913,98.3305,98.3826,13076.0
2017-10-17 11:50:00,113.22,113.26,113.21,113.26,4252.0,98.3652,98.4,98.3565,98.4,4252.0
2017-10-17 11:55:00,113.26,113.29,113.22,113.27,12488.0,98.4,98.4261,98.3652,98.4087,12488.0
2017-10-17 12:00:00,113.26,113.27,113.19,113.22,7404.0,98.4,98.4087,98.3392,98.3652,7404.0
2017-10-17 12:05:00,113.23,113.23,113.11,113.14,7805.0,98.3739,98.3739,98.2697,98.2957,7805.0
2017-10-17 12:10:00,113.16,113.17,113.12,113.15,10132.0,98.3131,98.3218,98.2784,98.3044,10132.0
2017-10-17 12:15:00,113.15,113.2,113.13,113.16,5753.0,98.3044,98.3479,98.287,98.3131,5753.0
2017-10-17 12:20:00,113.15,113.17,113.12,113.14,7928.0,98.3044,98.3218,98.2784,98.2957,7928.0
2017-10-17 12:25:00,113.15,113.16,113.1,113.14,6827.0,98.3044,98.3131,98.261,98.2957,6827.0
2017-10-17 12:30:00,113.14,113.16,113.12,113.14,5100.0,98.2957,98.3131,98.2784,98.2957,5100.0
2017-10-17 12:35:00,113.15,113.16,113.11,113.12,9644.0,98.3044,98.3131,98.2697,98.2784,9644.0
2017-10-17 12:40:00,113.13,113.18,113.12,113.12,9042.0,98.287,98.3305,98.2784,98.2784,9042.0
2017-10-17 12:45:00,113.13,113.17,113.12,113.14,7188.0,98.287,98.3218,98.2784,98.2957,7188.0
2017-10-17 12:50:00,113.14,113.2,113.1,113.12,8261.0,98.2957,98.3479,98.261,98.2784,8261.0
2017-10-17 12:55:00,113.12,113.14,113.1,113.13,8988.0,98.2784,98.2957,98.261,98.287,8988.0
2017-10-17 13:00:00,113.12,113.12,113.07,113.08,4898.0,98.2784,98.2784,98.2349,98.2436,4898.0
2017-10-17 13:05:00,113.08,113.11,113.07,113.07,7461.0,98.2436,98.2697,98.2349,98.2349,7461.0
2017-10-17 13:10:00,113.08,113.08,112.98,112.99,13791.0,98.2436,98.2436,98.1567,98.1654,13791.0
2017-10-17 13:15:00,112.99,113.09,112.98,113.08,7000.0,98.1654,98.2523,98.1567,98.2436,7000.0
2017-10-17 13:20:00,113.08,113.09,113.0,113.03,14081.0,98.2436,98.2523,98.1741,98.2002,14081.0
2017-10-17 13:25:00,113.03,113.05,113.0,113.0,6180.0,98.2002,98.2175,98.1741,98.1741,6180.0
2017-10-17 13:30:00,113.03,113.09,113.02,113.03,13099.0,98.2002,98.2523,98.1915,98.2002,13099.0
2017-10-17 13:35:00,113.06,113.06,113.0,113.0,10937.0,98.2262,98.2262,98.1741,98.1741,10937.0
2017-10-17 13:40:00,113.0,113.04,113.0,113.04,9528.0,98.1741,98.2089,98.1741,98.2089,9528.0
2017-10-17 13:45:00,113.04,113.04,112.8,112.81,67102.0,98.2089,98.2089,98.0003,98.009,67102.0
2017-10-17 13:50:00,112.82,112.89,112.8,112.88,9766.0,98.0177,98.0785,98.0003,98.0698,9766.0
2017-10-17 13:55:00,112.88,112.9,112.84,112.86,9244.0,98.0698,98.0872,98.0351,98.0525,9244.0
2017-10-17 14:00:00,112.87,112.97,112.84,112.89,13057.0,98.0612,98.148,98.0351,98.0785,13057.0
2017-10-17 14:05:00,112.9,112.92,112.85,112.86,6234.0,98.0872,98.1046,98.0438,98.0525,6234.0
2017-10-17 14:10:00,112.87,112.88,112.81,112.83,13385.0,98.0612,98.0698,98.009,98.0264,13385.0
2017-10-17 14:15:00,112.84,112.87,112.8,112.86,16484.0,98.0351,98.0612,98.0003,98.0525,16484.0
2017-10-17 14:20:00,112.87,112.91,112.84,112.84,9346.0,98.0612,98.0959,98.0351,98.0351,9346.0
2017-10-17 14:25:00,112.84,112.9,112.83,112.89,17807.0,98.0351,98.0872,98.0264,98.0785,17807.0
2017-10-17 14:30:00,112.89,112.9,112.8,112.84,11483.0,98.0785,98.0872,98.0003,98.0351,11483.0
2017-10-17 14:35:00,112.85,112.86,112.79,112.85,14317.0,98.0438,98.0525,97.9917,98.0438,14317.0
2017-10-17 14:40:00,112.85,112.89,112.78,112.8,14064.0,98.0438,98.0785,97.983,98.0003,14064.0
2017-10-17 14:45:00,112.78,112.8,112.77,112.8,13188.0,97.983,98.0003,97.9743,98.0003,13188.0
2017-10-17 14:50:00,112.79,112.81,112.79,112.79,11215.0,97.9917,98.009,97.9917,97.9917,11215.0
2017-10-17 14:55:00,112.8,112.83,112.78,112.81,17941.0,98.0003,98.0264,97.983,98.009,17941.0
2017-10-17 15:00:00,112.81,112.9,112.8,112.83,16338.0,98.009,98.0872,98.0003,98.0264,16338.0
2017-10-17 15:05:00,112.84,112.86,112.8,112.82,9829.0,98.0351,98.0525,98.0003,98.0177,9829.0
2017-10-17 15:10:00,112.84,112.85,112.78,112.83,15811.0,98.0351,98.0438,97.983,98.0264,15811.0
2017-10-17 15:15:00,112.83,112.86,112.76,112.79,17432.0,98.0264,98.0525,97.9656,97.9917,17432.0
2017-10-17 15:20:00,112.79,112.87,112.77,112.86,13214.0,97.9917,98.0612,97.9743,98.0525,13214.0
2017-10-17 15:25:00,112.86,112.9,112.84,112.85,27130.0,98.0525,98.0872,98.0351,98.0438,27130.0
2017-10-17 15:30:00,112.84,112.89,112.83,112.86,17905.0,98.0351,98.0785,98.0264,98.0525,17905.0
2017-10-17 15:35:00,112.86,112.95,112.86,112.88,22825.0,98.0525,98.1307,98.0525,98.0698,22825.0
2017-10-17 15:40:00,112.88,112.93,112.86,112.89,27698.0,98.0698,98.1133,98.0525,98.0785,27698.0
2017-10-17 15:45:00,112.89,112.96,112.88,112.94,44947.0,98.0785,98.1393,98.0698,98.122,44947.0
2017-10-17 15:50:00,112.94,112.95,112.9,112.9,38458.0,98.122,98.1307,98.0872,98.0872,38458.0
2017-10-17 15:55:00,112.89,113.0,112.88,112.98,74549.0,98.0785,98.1741,98.0698,98.1567,74549.0
2017-10-18 09:30:00,113.15,113.15,112.77,113.12,36873.0,98.3044,98.3044,97.9743,98.2784,36873.0
2017-10-18 09:35:00,113.09,113.15,112.72,112.78,61685.0,98.2523,98.3044,97.9308,97.983,61685.0
2017-10-18 09:40:00,112.81,112.88,112.71,112.82,15253.0,98.009,98.0698,97.9221,98.0177,15253.0
2017-10-18 09:45:00,112.82,112.82,112.48,112.48,7640.0,98.0177,98.0177,97.7223,97.7223,7640.0
2017-10-18 09:50:00,112.41,112.5,112.1,112.43,21356.0,97.6615,97.7397,97.3922,97.6789,21356.0
2017-10-18 09:55:00,112.45,112.62,112.45,112.53,13350.0,97.6963,97.844,97.6963,97.7658,13350.0
2017-10-18 10:00:00,112.53,112.54,112.44,112.47,15231.0,97.7658,97.7745,97.6876,97.7136,15231.0
2017-10-18 10:05:00,112.47,112.53,112.46,112.49,18512.0,97.7136,97.7658,97.7049,97.731,18512.0
2017-10-18 10:10:00,112.49,112.58,112.47,112.57,19545.0,97.731,97.8092,97.7136,97.8005,19545.0
2017-10-18 10:15:00,112.57,112.59,112.46,112.47,16338.0,97.8005,97.8179,97.7049,97.7136,16338.0
2017-10-18 10:20:00,112.52,112.58,112.46,112.5,35335.0,97.7571,97.8092,97.7049,97.7397,35335.0
2017-10-18 10:25:00,112.5,112.82,112.5,112.82,12324.0,97.7397,98.0177,97.7397,98.0177,12324.0
2017-10-18 10:30:00,112.82,112.82,112.6,112.6,8012.0,98.0177,98.0177,97.8266,97.8266,8012.0
2017-10-18 10:35:00,112.63,112.66,112.57,112.58,10226.0,97.8526,97.8787,97.8005,97.8092,10226.0
2017-10-18 10:40:00,112.58,112.62,112.51,112.56,26961.0,97.8092,97.844,97.7484,97.7918,26961.0
2017-10-18 10:45:00,112.56,112.61,112.52,112.57,9409.0,97.7918,97.8353,97.7571,97.8005,9409.0
2017-10-18 10:50:00,112.56,112.62,112.54,112.6,17269.0,97.7918,97.844,97.7745,97.8266,17269.0
2017-10-18 10:55:00,112.6,112.63,112.54,112.6,15117.0,97.8266,97.8526,97.7745,97.8266,15117.0
2017-10-18 11:00:00,112.6,112.62,112.54,112.6,21116.0,97.8266,97.844,97.7745,97.8266,21116.0
2017-10-18 11:05:00,112.6,112.62,112.5,112.57,18851.0,97.8266,97.844,97.7397,97.8005,18851.0
2017-10-18 11:10:00,112.57,112.62,112.56,112.57,11360.0,97.8005,97.844,97.7918,97.8005,11360.0
2017-10-18 11:15:00,112.56,112.57,112.46,112.53,9343.0,97.7918,97.8005,97.7049,97.7658,9343.0
2017-10-18 11:20:00,112.54,112.55,112.33,112.35,12996.0,97.7745,97.7831,97.592,97.6094,12996.0
2017-10-18 11:25:00,112.33,112.44,112.25,112.38,12285.0,97.592,97.6876,97.5225,97.6354,12285.0
2017-10-18 11:30:00,112.4,112.47,112.39,112.46,14871.0,97.6528,97.7136,97.6441,97.7049,14871.0
2017-10-18 11:35:00,112.48,112.51,112.42,112.43,21409.0,97.7223,97.7484,97.6702,97.6789,21409.0
2017-10-18 11:40:00,112.42,112.44,112.32,112.33,16640.0,97.6702,97.6876,97.5833,97.592,16640.0
2017-10-18 11:45:00,112.33,112.35,112.27,112.31,17538.0,97.592,97.6094,97.5399,97.5746,17538.0
2017-10-18 11:50:00,112.3,112.47,112.3,112.36,17524.0,97.5659,97.7136,97.5659,97.6181,17524.0
2017-10-18 11:55:00,112.4,112.47,112.39,112.46,11367.0,97.6528,97.7136,97.6441,97.7049,11367.0
2017-10-18 12:00:00,112.46,112.46,112.33,112.33,11012.0,97.7049,97.7049,97.592,97.592,11012.0
2017-10-18 12:05:00,112.36,112.38,112.28,112.3,12279.0,97.6181,97.6354,97.5486,97.5659,12279.0
2017-10-18 12:10:00,112.32,112.36,112.27,112.27,15050.0,97.5833,97.6181,97.5399,97.5399,15050.0
2017-10-18 12:15:00,112.27,112.33,112.25,112.28,9267.0,97.5399,97.592,97.5225,97.5486,9267.0
2017-10-18 12:20:00,112.28,112.34,112.25,112.33,12277.0,97.5486,97.6007,97.5225,97.592,12277.0
2017-10-18 12:25:00,112.34,112.41,112.33,112.4,9063.0,97.6007,97.6615,97.592,97.6528,9063.0
2017-10-18 12:30:00,112.41,112.46,112.36,112.37,11624.0,97.6615,97.7049,97.6181,97.6268,11624.0
2017-10-18 12:35:00,112.37,112.4,112.34,112.39,5842.0,97.6268,97.6528,97.6007,97.6441,5842.0
2017-10-18 12:40:00,112.39,112.4,112.36,112.39,9068.0,97.6441,97.6528,97.6181,97.6441,9068.0
2017-10-18 12:45:00,112.39,112.46,112.36,112.45,18753.0,97.6441,97.7049,97.6181,97.6963,18753.0
2017-10-18 12:50:00,112.45,112.48,112.44,112.48,10268.0,97.6963,97.7223,97.6876,97.7223,10268.0
2017-10-18 12:55:00,112.49,112.58,112.47,112.5,18300.0,97.731,97.8092,97.7136,97.7397,18300.0
2017-10-18 13:00:00,112.51,112.55,112.49,112.54,2083.0,97.7484,97.7831,97.731,97.7745,2083.0
2017-10-18 13:05:00,112.54,112.56,112.47,112.47,12858.0,97.7745,97.7918,97.7136,97.7136,12858.0
2017-10-18 13:10:00,112.48,112.6,112.46,112.6,17190.0,97.7223,97.8266,97.7049,97.8266,17190.0
2017-10-18 13:15:00,112.59,112.7,112.59,112.7,7341.0,97.8179,97.9135,97.8179,97.9135,7341.0
2017-10-18 13:20:00,112.69,112.73,112.68,112.71,6943.0,97.9048,97.9395,97.8961,97.9221,6943.0
2017-10-18 13:25:00,112.71,112.74,112.68,112.69,5312.0,97.9221,97.9482,97.8961,97.9048,5312.0
2017-10-18 13:30:00,112.69,112.72,112.68,112.68,8508.0,97.9048,97.9308,97.8961,97.8961,8508.0
2017-10-18 13:35:00,112.69,112.75,112.69,112.75,4493.0,97.9048,97.9569,97.9048,97.9569,4493.0
2017-10-18 13:40:00,112.74,112.87,112.72,112.86,7373.0,97.9482,98.0612,97.9308,98.0525,7373.0
2017-10-18 13:45:00,112.86,112.97,112.84,112.97,11435.0,98.0525,98.148,98.0351,98.148,11435.0
2017-10-18 13:50:00,112.96,112.99,112.94,112.97,8239.0,98.1393,98.1654,98.122,98.148,8239.0
2017-10-18 13:55:00,112.96,113.0,112.94,112.94,7164.0,98.1393,98.1741,98.122,98.122,7164.0
2017-10-18 14:00:00,112.94,113.02,112.92,113.02,8994.0,98.122,98.1915,98.1046,98.1915,8994.0
2017-10-18 14:05:00,113.02,113.09,113.01,113.03,8861.0,98.1915,98.2523,98.1828,98.2002,8861.0
2017-10-18 14:10:00,113.03,113.19,113.01,113.17,13493.0,98.2002,98.3392,98.1828,98.3218,13493.0
2017-10-18 14:15:00,113.17,113.27,113.17,113.27,12312.0,98.3218,98.4087,98.3218,98.4087,12312.0
2017-10-18 14:20:00,113.27,113.29,113.15,113.15,13554.0,98.4087,98.4261,98.3044,98.3044,13554.0
2017-10-18 14:25:00,113.17,113.25,113.14,113.25,14567.0,98.3218,98.3913,98.2957,98.3913,14567.0
2017-10-18 14:30:00,113.24,113.29,113.19,113.19,23250.0,98.3826,98.4261,98.3392,98.3392,23250.0
2017-10-18 14:35:00,113.19,113.19,113.1,113.1,16224.0,98.3392,98.3392,98.261,98.261,16224.0
2017-10-18 14:40:00,113.08,113.13,113.07,113.1,11399.0,98.2436,98.287,98.2349,98.261,11399.0
2017-10-18 14:45:00,113.11,113.14,113.08,113.11,16412.0,98.2697,98.2957,98.2436,98.2697,16412.0
2017-10-18 14:50:00,113.11,113.2,113.11,113.18,15277.0,98.2697,98.3479,98.2697,98.3305,15277.0
2017-10-18 14:55:00,113.18,113.23,113.1,113.1,13723.0,98.3305,98.3739,98.261,98.261,13723.0
2017-10-18 15:00:00,113.1,113.1,113.03,113.08,12033.0,98.261,98.261,98.2002,98.2436,12033.0
2017-10-18 15:05:00,113.1,113.15,113.1,113.12,12143.0,98.261,98.3044,98.261,98.2784,12143.0
2017-10-18 15:10:00,113.11,113.26,113.08,113.26,12612.0,98.2697,98.4,98.2436,98.4,12612.0
2017-10-18 15:15:00,113.26,113.27,113.12,113.12,27435.0,98.4,98.4087,98.2784,98.2784,27435.0
2017-10-18 15:20:00,113.12,113.32,113.11,113.3,21199.0,98.2784,98.4521,98.2697,98.4347,21199.0
2017-10-18 15:25:00,113.28,113.3,113.19,113.23,16458.0,98.4174,98.4347,98.3392,98.3739,16458.0
2017-10-18 15:30:00,113.23,113.28,113.18,113.18,25833.0,98.3739,98.4174,98.3305,98.3305,25833.0
2017-10-18 15:35:00,113.18,113.24,113.16,113.17,26433.0,98.3305,98.3826,98.3131,98.3218,26433.0
2017-10-18 15:40:00,113.18,113.18,112.9,112.93,41440.0,98.3305,98.3305,98.0872,98.1133,41440.0
2017-10-18 15:45:00,112.93,112.98,112.9,112.92,28677.0,98.1133,98.1567,98.0872,98.1046,28677.0
2017-10-18 15:50:00,112.92,112.98,112.88,112.9,42605.0,98.1046,98.1567,98.0698,98.0872,42605.0
2017-10-18 15:55:00,112.9,113.0,112.85,112.88,77551.0,98.0872,98.1741,98.0438,98.0698,77551.0
2017-10-19 09:30:00,111.0,112.03,110.1,112.03,38418.0,96.4365,97.3314,95.6546,97.3314,38418.0
2017-10-19 09:35:00,112.02,112.76,111.36,112.64,30347.0,97.3227,97.9656,96.7493,97.8613,30347.0
2017-10-19 09:40:00,112.76,112.78,111.66,112.18,16617.0,97.9656,97.983,97.0099,97.4617,16617.0
2017-10-19 09:45:00,112.18,112.52,112.06,112.26,13072.0,97.4617,97.7571,97.3574,97.5312,13072.0
2017-10-19 09:50:00,112.34,112.4,112.13,112.15,16410.0,97.6007,97.6528,97.4182,97.4356,16410.0
2017-10-19 09:55:00,112.17,112.49,112.14,112.4,17330.0,97.453,97.731,97.4269,97.6528,17330.0
2017-10-19 10:00:00,112.34,112.47,112.26,112.26,21461.0,97.6007,97.7136,97.5312,97.5312,21461.0
2017-10-19 10:05:00,112.32,112.32,111.8,111.87,17983.0,97.5833,97.5833,97.1315,97.1924,17983.0
2017-10-19 10:10:00,111.75,112.6,111.75,112.55,38231.0,97.0881,97.8266,97.0881,97.7831,38231.0
2017-10-19 10:15:00,112.5,112.61,112.38,112.43,17400.0,97.7397,97.8353,97.6354,97.6789,17400.0
2017-10-19 10:20:00,112.43,112.58,112.43,112.45,17646.0,97.6789,97.8092,97.6789,97.6963,17646.0
2017-10-19 10:25:00,112.5,112.96,112.47,112.89,20824.0,97.7397,98.1393,97.7136,98.0785,20824.0
2017-10-19 10:30:00,112.97,113.43,112.87,113.32,10619.0,98.148,98.5477,98.0612,98.4521,10619.0
2017-10-19 10:35:00,113.31,113.48,113.18,113.47,27421.0,98.4434,98.5911,98.3305,98.5824,27421.0
2017-10-19 10:40:00,113.47,113.58,113.32,113.43,19790.0,98.5824,98.678,98.4521,98.5477,19790.0
2017-10-19 10:45:00,113.43,113.61,113.43,113.53,25095.0,98.5477,98.7041,98.5477,98.6346,25095.0
2017-10-19 10:50:00,113.53,113.85,113.45,113.85,11468.0,98.6346,98.9126,98.5651,98.9126,11468.0
2017-10-19 10:55:00,113.85,113.85,113.49,113.7,16629.0,98.9126,98.9126,98.5998,98.7823,16629.0
2017-10-19 11:00:00,113.69,113.95,113.64,113.93,20045.0,98.7736,98.9995,98.7301,98.9821,20045.0
2017-10-19 11:05:00,113.92,114.2,113.85,114.11,36504.0,98.9734,99.2167,98.9126,99.1385,36504.0
2017-10-19 11:10:00,114.15,114.15,113.6,113.92,12329.0,99.1732,99.1732,98.6954,98.9734,12329.0
2017-10-19 11:15:00,113.92,114.0,113.84,113.85,12616.0,98.9734,99.0429,98.9039,98.9126,12616.0
2017-10-19 11:20:00,113.86,114.06,113.83,114.06,14055.0,98.9213,99.095,98.8952,99.095,14055.0
2017-10-19 11:25:00,114.06,114.35,114.01,114.34,21124.0,99.095,99.347,99.0516,99.3383,21124.0
2017-10-19 11:30:00,114.35,114.75,114.35,114.75,37346.0,99.347,99.6945,99.347,99.6945,37346.0
2017-10-19 11:35:00,114.71,114.83,114.65,114.68,18657.0,99.6597,99.764,99.6076,99.6337,18657.0
2017-10-19 11:40:00,114.64,114.66,114.48,114.65,15827.0,99.5989,99.6163,99.4599,99.6076,15827.0
2017-10-19 11:45:00,114.66,115.0,114.66,114.95,29703.0,99.6163,99.9117,99.6163,99.8683,29703.0
2017-10-19 11:50:00,114.95,115.36,114.94,115.23,32119.0,99.8683,100.2245,99.8596,100.1115,32119.0
2017-10-19 11:55:00,115.27,115.27,114.67,114.86,23967.0,100.1463,100.1463,99.625,99.7901,23967.0
2017-10-19 12:00:00,114.86,115.09,114.79,115.09,14571.0,99.7901,99.9899,99.7292,99.9899,14571.0
2017-10-19 12:05:00,115.1,115.11,114.65,114.76,14705.0,99.9986,100.0073,99.6076,99.7032,14705.0
2017-10-19 12:10:00,114.76,114.85,114.59,114.76,11001.0,99.7032,99.7814,99.5555,99.7032,11001.0
2017-10-19 12:15:00,114.72,114.73,114.49,114.66,13956.0,99.6684,99.6771,99.4686,99.6163,13956.0
2017-10-19 12:20:00,114.68,114.93,114.68,114.87,7979.0,99.6337,99.8509,99.6337,99.7988,7979.0
2017-10-19 12:25:00,114.9,114.9,114.74,114.89,11160.0,99.8248,99.8248,99.6858,99.8161,11160.0
2017-10-19 12:30:00,114.88,115.08,114.86,115.04,16637.0,99.8074,99.9812,99.7901,99.9464,16637.0
2017-10-19 12:35:00,115.04,115.08,114.91,115.03,10476.0,99.9464,99.9812,99.8335,99.9378,10476.0
2017-10-19 12:40:00,115.03,115.04,114.9,115.04,12193.0,99.9378,99.9464,99.8248,99.9464,12193.0
2017-10-19 12:45:00,115.05,115.14,115.01,115.06,12721.0,99.9551,100.0333,99.9204,99.9638,12721.0
2017-10-19 12:50:00,115.05,115.11,114.97,115.11,20437.0,99.9551,100.0073,99.8856,100.0073,20437.0
2017-10-19 12:55:00,115.08,115.16,114.98,115.11,14172.0,99.9812,100.0507,99.8943,100.0073,14172.0
2017-10-19 13:00:00,115.15,115.29,115.13,115.29,8030.0,100.042,100.1636,100.0246,100.1636,8030.0
2017-10-19 13:05:00,115.29,115.3,115.1,115.21,8627.0,100.1636,100.1723,99.9986,100.0941,8627.0
2017-10-19 13:10:00,115.22,115.25,115.14,115.22,7187.0,100.1028,100.1289,100.0333,100.1028,7187.0
2017-10-19 13:15:00,115.26,115.28,115.16,115.16,10324.0,100.1376,100.155,100.0507,100.0507,10324.0
2017-10-19 13:20:00,115.17,115.18,114.94,114.96,8936.0,100.0594,100.0681,99.8596,99.8769,8936.0
2017-10-19 13:25:00,114.96,115.02,114.85,115.0,13163.0,99.8769,99.9291,99.7814,99.9117,13163.0
2017-10-19 13:30:00,115.02,115.1,114.96,115.1,7936.0,99.9291,99.9986,99.8769,99.9986,7936.0
2017-10-19 13:35:00,115.05,115.09,114.96,114.97,4314.0,99.9551,99.9899,99.8769,99.8856,4314.0
2017-10-19 13:40:00,114.97,115.11,114.93,115.11,10281.0,99.8856,100.0073,99.8509,100.0073,10281.0
2017-10-19 13:45:00,115.14,115.31,115.04,115.12,13411.0,100.0333,100.181,99.9464,100.0159,13411.0
2017-10-19 13:50:00,115.15,115.18,115.0,115.09,11526.0,100.042,100.0681,99.9117,99.9899,11526.0
2017-10-19 13:55:00,115.09,115.15,114.99,114.99,9614.0,99.9899,100.042,99.903,99.903,9614.0
2017-10-19 14:00:00,115.06,115.26,114.99,115.18,11309.0,99.9638,100.1376,99.903,100.0681,11309.0
2017-10-19 14:05:00,115.17,115.23,115.12,115.21,12550.0,100.0594,100.1115,100.0159,100.0941,12550.0
2017-10-19 14:10:00,115.21,115.24,114.93,114.93,10838.0,100.0941,100.1202,99.8509,99.8509,10838.0
2017-10-19 14:15:00,114.93,114.93,114.54,114.72,15742.0,99.8509,99.8509,99.512,99.6684,15742.0
2017-10-19 14:20:00,114.73,114.85,114.55,114.81,9499.0,99.6771,99.7814,99.5207,99.7466,9499.0
2017-10-19 14:25:00,114.77,114.92,114.71,114.92,16653.0,99.7119,99.8422,99.6597,99.8422,16653.0
2017-10-19 14:30:00,114.94,114.95,114.81,114.84,32619.0,99.8596,99.8683,99.7466,99.7727,32619.0
2017-10-19 14:35:00,114.85,114.86,114.65,114.7,17784.0,99.7814,99.7901,99.6076,99.6511,17784.0
2017-10-19 14:40:00,114.71,114.82,114.65,114.68,14238.0,99.6597,99.7553,99.6076,99.6337,14238.0
2017-10-19 14:45:00,114.69,114.94,114.69,114.81,12586.0,99.6424,99.8596,99.6424,99.7466,12586.0
2017-10-19 14:50:00,114.85,114.86,114.73,114.73,18252.0,99.7814,99.7901,99.6771,99.6771,18252.0
2017-10-19 14:55:00,114.73,114.74,114.54,114.54,15068.0,99.6771,99.6858,99.512,99.512,15068.0
2017-10-19 15:00:00,114.54,114.67,114.49,114.58,18911.0,99.512,99.625,99.4686,99.5468,18911.0
2017-10-19 15:05:00,114.58,114.58,114.4,114.43,12714.0,99.5468,99.5468,99.3904,99.4165,12714.0
2017-10-19 15:10:00,114.4,114.44,114.31,114.33,36365.0,99.3904,99.4252,99.3122,99.3296,36365.0
2017-10-19 15:15:00,114.38,115.36,114.33,114.33,49429.0,99.373,100.2245,99.3296,99.3296,49429.0
2017-10-19 15:20:00,114.32,114.48,114.25,114.47,25796.0,99.3209,99.4599,99.2601,99.4512,25796.0
2017-10-19 15:25:00,114.48,114.48,114.28,114.34,18328.0,99.4599,99.4599,99.2862,99.3383,18328.0
2017-10-19 15:30:00,114.34,114.39,114.28,114.3,27918.0,99.3383,99.3817,99.2862,99.3035,27918.0
2017-10-19 15:35:00,114.3,114.62,114.29,114.56,34640.0,99.3035,99.5816,99.2948,99.5294,34640.0
2017-10-19 15:40:00,114.57,114.58,114.35,114.39,41830.0,99.5381,99.5468,99.347,99.3817,41830.0
2017-10-19 15:45:00,114.39,114.47,114.27,114.38,50220.0,99.3817,99.4512,99.2775,99.373,50220.0
2017-10-19 15:50:00,114.34,114.39,114.16,114.27,74331.0,99.3383,99.3817,99.1819,99.2775,74331.0
2017-10-19 15:55:00,114.25,114.35,114.14,114.32,104145.0,99.2601,99.347,99.1645,99.3209,104145.0
2017-10-20 09:30:00,114.95,115.12,114.79,115.08,54496.0,99.8683,100.0159,99.7292,99.9812,54496.0
2017-10-20 09:35:00,115.09,115.64,115.08,115.64,15903.0,99.9899,100.4677,99.9812,100.4677,15903.0
2017-10-20 09:40:00,115.64,116.15,115.64,116.09,24483.0,100.4677,100.9108,100.4677,100.8587,24483.0
2017-10-20 09:45:00,116.09,116.9,116.08,116.52,42760.0,100.8587,101.5624,100.85,101.2323,42760.0
2017-10-20 09:50:00,116.5,116.54,115.84,116.02,75121.0,101.2149,101.2496,100.6415,100.7979,75121.0
2017-10-20 09:55:00,116.06,116.06,115.41,115.52,25512.0,100.8326,100.8326,100.2679,100.3635,25512.0
2017-10-20 10:00:00,115.55,116.05,115.5,115.96,43889.0,100.3895,100.8239,100.3461,100.7457,43889.0
2017-10-20 10:05:00,115.96,115.96,115.83,115.91,13672.0,100.7457,100.7457,100.6328,100.7023,13672.0
2017-10-20 10:10:00,115.94,116.13,115.83,115.91,43932.0,100.7284,100.8934,100.6328,100.7023,43932.0
2017-10-20 10:15:00,115.91,115.92,115.75,115.84,20489.0,100.7023,100.711,100.5633,100.6415,20489.0
2017-10-20 10:20:00,115.88,116.02,115.88,115.96,14221.0,100.6762,100.7979,100.6762,100.7457,14221.0
2017-10-20 10:25:00,116.0,116.03,115.88,115.88,9838.0,100.7805,100.8066,100.6762,100.6762,9838.0
2017-10-20 10:30:00,115.85,115.89,115.77,115.83,22318.0,100.6502,100.6849,100.5807,100.6328,22318.0
2017-10-20 10:35:00,115.83,115.99,115.83,115.99,27361.0,100.6328,100.7718,100.6328,100.7718,27361.0
2017-10-20 10:40:00,115.99,116.0,115.87,115.89,20501.0,100.7718,100.7805,100.6675,100.6849,20501.0
2017-10-20 10:45:00,115.93,116.0,115.89,115.98,18037.0,100.7197,100.7805,100.6849,100.7631,18037.0
2017-10-20 10:50:00,115.98,116.17,115.98,116.16,16988.0,100.7631,100.9282,100.7631,100.9195,16988.0
2017-10-20 10:55:00,116.16,116.17,115.95,115.95,14658.0,100.9195,100.9282,100.7371,100.7371,14658.0
2017-10-20 11:00:00,115.9,116.01,115.88,115.92,11999.0,100.6936,100.7892,100.6762,100.711,11999.0
2017-10-20 11:05:00,115.9,115.97,115.8,115.91,13060.0,100.6936,100.7544,100.6067,100.7023,13060.0
2017-10-20 11:10:00,115.91,115.91,115.82,115.86,18029.0,100.7023,100.7023,100.6241,100.6589,18029.0
2017-10-20 11:15:00,115.88,116.06,115.87,115.97,20179.0,100.6762,100.8326,100.6675,100.7544,20179.0
2017-10-20 11:20:00,115.96,116.04,115.91,115.91,12775.0,100.7457,100.8152,100.7023,100.7023,12775.0
2017-10-20 11:25:00,115.95,115.97,115.87,115.92,23107.0,100.7371,100.7544,100.6675,100.711,23107.0
2017-10-20 11:30:00,115.93,116.13,115.93,116.03,14884.0,100.7197,100.8934,100.7197,100.8066,14884.0
2017-10-20 11:35:00,116.04,116.09,116.01,116.05,6596.0,100.8152,100.8587,100.7892,100.8239,6596.0
2017-10-20 11:40:00,116.06,116.11,116.02,116.08,8366.0,100.8326,100.8761,100.7979,100.85,8366.0
2017-10-20 11:45:00,116.07,116.21,116.07,116.17,10803.0,100.8413,100.9629,100.8413,100.9282,10803.0
2017-10-20 11:50:00,116.15,116.29,116.13,116.19,8861.0,100.9108,101.0324,100.8934,100.9456,8861.0
2017-10-20 11:55:00,116.21,116.23,116.15,116.19,8443.0,100.9629,100.9803,100.9108,100.9456,8443.0
2017-10-20 12:00:00,116.19,116.33,116.18,116.33,3552.0,100.9456,101.0672,100.9369,101.0672,3552.0
2017-10-20 12:05:00,116.32,116.33,116.27,116.29,6294.0,101.0585,101.0672,101.0151,101.0324,6294.0
2017-10-20 12:10:00,116.29,116.34,116.28,116.31,5931.0,101.0324,101.0759,101.0238,101.0498,5931.0
2017-10-20 12:15:00,116.32,116.39,116.31,116.37,7143.0,101.0585,101.1193,101.0498,101.1019,7143.0
2017-10-20 12:20:00,116.38,116.45,116.37,116.42,7734.0,101.1106,101.1715,101.1019,101.1454,7734.0
2017-10-20 12:25:00,116.42,116.49,116.42,116.48,8354.0,101.1454,101.2062,101.1454,101.1975,8354.0
2017-10-20 12:30:00,116.5,116.5,116.41,116.48,9911.0,101.2149,101.2149,101.1367,101.1975,9911.0
2017-10-20 12:35:00,116.5,116.58,116.47,116.57,10780.0,101.2149,101.2844,101.1888,101.2757,10780.0
2017-10-20 12:40:00,116.59,116.61,116.55,116.6,5941.0,101.2931,101.3105,101.2583,101.3018,5941.0
2017-10-20 12:45:00,116.6,116.63,116.55,116.59,7788.0,101.3018,101.3278,101.2583,101.2931,7788.0
2017-10-20 12:50:00,116.61,116.64,116.57,116.64,5441.0,101.3105,101.3365,101.2757,101.3365,5441.0
2017-10-20 12:55:00,116.64,116.7,116.63,116.65,6600.0,101.3365,101.3886,101.3278,101.3452,6600.0
2017-10-20 13:00:00,116.66,116.69,116.64,116.68,7301.0,101.3539,101.38,101.3365,101.3713,7301.0
2017-10-20 13:05:00,116.68,116.7,116.62,116.7,8008.0,101.3713,101.3886,101.3191,101.3886,8008.0
2017-10-20 13:10:00,116.7,116.79,116.7,116.78,6600.0,101.3886,101.4668,101.3886,101.4582,6600.0
2017-10-20 13:15:00,116.78,116.79,116.7,116.73,8478.0,101.4582,101.4668,101.3886,101.4147,8478.0
2017-10-20 13:20:00,116.74,116.86,116.73,116.78,8224.0,101.4234,101.5277,101.4147,101.4582,8224.0
2017-10-20 13:25:00,116.8,116.8,116.7,116.77,8405.0,101.4755,101.4755,101.3886,101.4495,8405.0
2017-10-20 13:30:00,116.75,116.75,116.67,116.67,8302.0,101.4321,101.4321,101.3626,101.3626,8302.0
2017-10-20 13:35:00,116.67,116.71,116.62,116.67,7508.0,101.3626,101.3973,101.3191,101.3626,7508.0
2017-10-20 13:40:00,116.66,116.68,116.6,116.6,7823.0,101.3539,101.3713,101.3018,101.3018,7823.0
2017-10-20 13:45:00,116.6,116.6,116.52,116.53,7206.0,101.3018,101.3018,101.2323,101.241,7206.0
2017-10-20 13:50:00,116.53,116.54,116.37,116.43,10550.0,101.241,101.2496,101.1019,101.1541,10550.0
2017-10-20 13:55:00,116.4,116.5,116.4,116.5,11961.0,101.128,101.2149,101.128,101.2149,11961.0
2017-10-20 14:00:00,116.51,116.63,116.5,116.62,14988.0,101.2236,101.3278,101.2149,101.3191,14988.0
2017-10-20 14:05:00,116.63,116.73,116.51,116.56,13034.0,101.3278,101.4147,101.2236,101.267,13034.0
2017-10-20 14:10:00,116.56,116.57,116.51,116.53,7765.0,101.267,101.2757,101.2236,101.241,7765.0
2017-10-20 14:15:00,116.52,116.55,116.49,116.53,16214.0,101.2323,101.2583,101.2062,101.241,16214.0
2017-10-20 14:20:00,116.53,116.65,116.53,116.64,6935.0,101.241,101.3452,101.241,101.3365,6935.0
2017-10-20 14:25:00,116.64,116.65,116.57,116.58,5101.0,101.3365,101.3452,101.2757,101.2844,5101.0
2017-10-20 14:30:00,116.58,116.67,116.58,116.65,15117.0,101.2844,101.3626,101.2844,101.3452,15117.0
2017-10-20 14:35:00,116.65,116.65,116.61,116.62,4800.0,101.3452,101.3452,101.3105,101.3191,4800.0
2017-10-20 14:40:00,116.63,116.67,116.52,116.55,8788.0,101.3278,101.3626,101.2323,101.2583,8788.0
2017-10-20 14:45:00,116.56,116.61,116.55,116.58,11365.0,101.267,101.3105,101.2583,101.2844,11365.0
2017-10-20 14:50:00,116.59,116.62,116.57,116.6,6649.0,101.2931,101.3191,101.2757,101.3018,6649.0
2017-10-20 14:55:00,116.6,116.72,116.59,116.72,12029.0,101.3018,101.406,101.2931,101.406,12029.0
2017-10-20 15:00:00,116.73,116.85,116.69,116.79,21803.0,101.4147,101.519,101.38,101.4668,21803.0
2017-10-20 15:05:00,116.8,116.86,116.75,116.83,20499.0,101.4755,101.5277,101.4321,101.5016,20499.0
2017-10-20 15:10:00,116.84,116.94,116.81,116.86,16803.0,101.5103,101.5972,101.4842,101.5277,16803.0
2017-10-20 15:15:00,116.88,116.96,116.84,116.93,51864.0,101.545,101.6145,101.5103,101.5885,51864.0
2017-10-20 15:20:00,116.92,117.09,116.87,117.04,34718.0,101.5798,101.7275,101.5363,101.684,34718.0
2017-10-20 15:25:00,117.05,117.11,116.99,117.02,21518.0,101.6927,101.7449,101.6406,101.6667,21518.0
2017-10-20 15:30:00,117.06,117.31,117.05,117.27,33375.0,101.7014,101.9186,101.6927,101.8839,33375.0
2017-10-20 15:35:00,117.29,117.56,117.28,117.36,45511.0,101.9012,102.1358,101.8926,101.9621,45511.0
2017-10-20 15:40:00,117.36,117.5,117.33,117.48,58410.0,101.9621,102.0837,101.936,102.0663,58410.0
2017-10-20 15:45:00,117.48,117.59,117.3,117.3,79660.0,102.0663,102.1619,101.9099,101.9099,79660.0
2017-10-20 15:50:00,117.31,117.37,117.26,117.36,84065.0,101.9186,101.9707,101.8752,101.9621,84065.0
2017-10-20 15:55:00,117.36,117.8,117.26,117.77,220426.0,101.9621,102.3443,101.8752,102.3183,220426.0
2017-10-23 09:30:00,117.68,117.68,117.31,117.41,35447.0,102.2401,102.2401,101.9186,102.0055,35447.0
2017-10-23 09:35:00,117.43,117.83,117.37,117.56,18931.0,102.0229,102.3704,101.9707,102.1358,18931.0
2017-10-23 09:40:00,117.53,117.59,117.14,117.28,18463.0,102.1098,102.1619,101.7709,101.8926,18463.0
2017-10-23 09:45:00,117.32,117.91,117.32,117.84,28503.0,101.9273,102.4399,101.9273,102.3791,28503.0
2017-10-23 09:50:00,117.8,117.83,117.43,117.43,15792.0,102.3443,102.3704,102.0229,102.0229,15792.0
2017-10-23 09:55:00,117.43,117.44,117.17,117.44,18257.0,102.0229,102.0316,101.797,102.0316,18257.0
2017-10-23 10:00:00,117.4,117.65,117.3,117.57,31620.0,101.9968,102.214,101.9099,102.1445,31620.0
2017-10-23 10:05:00,117.58,117.64,117.51,117.53,14162.0,102.1532,102.2053,102.0924,102.1098,14162.0
2017-10-23 10:10:00,117.51,117.71,117.51,117.65,30279.0,102.0924,102.2661,102.0924,102.214,30279.0
2017-10-23 10:15:00,117.65,117.67,117.44,117.46,17601.0,102.214,102.2314,102.0316,102.0489,17601.0
2017-10-23 10:20:00,117.47,117.61,117.42,117.48,21550.0,102.0576,102.1793,102.0142,102.0663,21550.0
2017-10-23 10:25:00,117.5,117.57,117.47,117.56,26087.0,102.0837,102.1445,102.0576,102.1358,26087.0
2017-10-23 10:30:00,117.56,117.72,117.55,117.67,14082.0,102.1358,102.2748,102.1271,102.2314,14082.0
2017-10-23 10:35:00,117.65,117.7,117.5,117.51,16884.0,102.214,102.2574,102.0837,102.0924,16884.0
2017-10-23 10:40:00,117.52,117.76,117.47,117.67,43228.0,102.1011,102.3096,102.0576,102.2314,43228.0
2017-10-23 10:45:00,117.7,117.76,117.66,117.71,19897.0,102.2574,102.3096,102.2227,102.2661,19897.0
2017-10-23 10:50:00,117.72,117.86,117.67,117.67,38856.0,102.2748,102.3965,102.2314,102.2314,38856.0
2017-10-23 10:55:00,117.67,117.67,117.16,117.31,20692.0,102.2314,102.2314,101.7883,101.9186,20692.0
2017-10-23 11:00:00,117.31,117.46,117.21,117.33,26209.0,101.9186,102.0489,101.8317,101.936,26209.0
2017-10-23 11:05:00,117.33,117.5,117.31,117.5,16494.0,101.936,102.0837,101.9186,102.0837,16494.0
2017-10-23 11:10:00,117.5,117.5,117.38,117.44,14092.0,102.0837,102.0837,101.9794,102.0316,14092.0
2017-10-23 11:15:00,117.43,117.52,117.41,117.51,12971.0,102.0229,102.1011,102.0055,102.0924,12971.0
2017-10-23 11:20:00,117.52,117.63,117.45,117.61,17011.0,102.1011,102.1966,102.0402,102.1793,17011.0
2017-10-23 11:25:00,117.63,117.76,117.62,117.7,15625.0,102.1966,102.3096,102.1879,102.2574,15625.0
2017-10-23 11:30:00,117.69,117.69,117.54,117.59,13481.0,102.2488,102.2488,102.1184,102.1619,13481.0
2017-10-23 11:35:00,117.57,117.65,117.55,117.64,11736.0,102.1445,102.214,102.1271,102.2053,11736.0
2017-10-23 11:40:00,117.64,117.73,117.64,117.71,14616.0,102.2053,102.2835,102.2053,102.2661,14616.0
2017-10-23 11:45:00,117.7,117.7,117.61,117.62,9890.0,102.2574,102.2574,102.1793,102.1879,9890.0
2017-10-23 11:50:00,117.62,117.68,117.6,117.62,9856.0,102.1879,102.2401,102.1706,102.1879,9856.0
2017-10-23 11:55:00,117.62,117.62,117.54,117.59,14328.0,102.1879,102.1879,102.1184,102.1619,14328.0
2017-10-23 12:00:00,117.6,117.67,117.6,117.61,9615.0,102.1706,102.2314,102.1706,102.1793,9615.0
2017-10-23 12:05:00,117.62,117.66,117.56,117.6,12931.0,102.1879,102.2227,102.1358,102.1706,12931.0
2017-10-23 12:10:00,117.59,117.62,117.55,117.61,6029.0,102.1619,102.1879,102.1271,102.1793,6029.0
2017-10-23 12:15:00,117.62,117.62,117.53,117.54,8194.0,102.1879,102.1879,102.1098,102.1184,8194.0
2017-10-23 12:20:00,117.52,117.63,117.49,117.6,11901.0,102.1011,102.1966,102.075,102.1706,11901.0
2017-10-23 12:25:00,117.57,117.6,117.51,117.54,7162.0,102.1445,102.1706,102.0924,102.1184,7162.0
2017-10-23 12:30:00,117.52,117.55,117.47,117.5,8305.0,102.1011,102.1271,102.0576,102.0837,8305.0
2017-10-23 12:35:00,117.5,117.51,117.44,117.51,7243.0,102.0837,102.0924,102.0316,102.0924,7243.0
2017-10-23 12:40:00,117.52,117.53,117.41,117.47,8438.0,102.1011,102.1098,102.0055,102.0576,8438.0
2017-10-23 12:45:00,117.46,117.48,117.35,117.35,9887.0,102.0489,102.0663,101.9534,101.9534,9887.0
2017-10-23 12:50:00,117.36,117.39,117.18,117.24,19443.0,101.9621,101.9881,101.8057,101.8578,19443.0
2017-10-23 12:55:00,117.23,117.24,117.13,117.19,9806.0,101.8491,101.8578,101.7622,101.8144,9806.0
2017-10-23 13:00:00,117.2,117.27,117.17,117.27,8627.0,101.823,101.8839,101.797,101.8839,8627.0
2017-10-23 13:05:00,117.26,117.29,117.21,117.25,9431.0,101.8752,101.9012,101.8317,101.8665,9431.0
2017-10-23 13:10:00,117.26,117.32,117.24,117.25,10169.0,101.8752,101.9273,101.8578,101.8665,10169.0
2017-10-23 13:15:00,117.25,117.26,117.11,117.13,15718.0,101.8665,101.8752,101.7449,101.7622,15718.0
2017-10-23 13:20:00,117.16,117.23,117.06,117.2,20411.0,101.7883,101.8491,101.7014,101.823,20411.0
2017-10-23 13:25:00,117.18,117.22,117.15,117.19,8706.0,101.8057,101.8404,101.7796,101.8144,8706.0
2017-10-23 13:30:00,117.2,117.21,117.12,117.13,15411.0,101.823,101.8317,101.7535,101.7622,15411.0
2017-10-23 13:35:00,117.13,117.17,117.12,117.14,7302.0,101.7622,101.797,101.7535,101.7709,7302.0
2017-10-23 13:40:00,117.14,117.21,117.14,117.15,7247.0,101.7709,101.8317,101.7709,101.7796,7247.0
2017-10-23 13:45:00,117.13,117.19,117.08,117.08,16564.0,101.7622,101.8144,101.7188,101.7188,16564.0
2017-10-23 13:50:00,117.08,117.11,116.97,116.97,13807.0,101.7188,101.7449,101.6232,101.6232,13807.0
2017-10-23 13:55:00,116.97,117.01,116.84,116.87,10270.0,101.6232,101.658,101.5103,101.5363,10270.0
2017-10-23 14:00:00,116.87,116.88,116.73,116.83,18712.0,101.5363,101.545,101.4147,101.5016,18712.0
2017-10-23 14:05:00,116.83,116.98,116.82,116.97,9352.0,101.5016,101.6319,101.4929,101.6232,9352.0
2017-10-23 14:10:00,116.96,116.98,116.84,116.86,9958.0,101.6145,101.6319,101.5103,101.5277,9958.0
2017-10-23 14:15:00,116.87,116.93,116.81,116.9,11571.0,101.5363,101.5885,101.4842,101.5624,11571.0
2017-10-23 14:20:00,116.89,116.93,116.77,116.79,17703.0,101.5537,101.5885,101.4495,101.4668,17703.0
2017-10-23 14:25:00,116.79,116.91,116.77,116.88,20209.0,101.4668,101.5711,101.4495,101.545,20209.0
2017-10-23 14:30:00,116.89,116.93,116.84,116.84,18058.0,101.5537,101.5885,101.5103,101.5103,18058.0
2017-10-23 14:35:00,116.83,116.87,116.81,116.86,11882.0,101.5016,101.5363,101.4842,101.5277,11882.0
2017-10-23 14:40:00,116.86,116.92,116.86,116.91,12114.0,101.5277,101.5798,101.5277,101.5711,12114.0
2017-10-23 14:45:00,116.91,116.91,116.83,116.86,10792.0,101.5711,101.5711,101.5016,101.5277,10792.0
2017-10-23 14:50:00,116.86,116.95,116.82,116.9,15166.0,101.5277,101.6058,101.4929,101.5624,15166.0
2017-10-23 14:55:00,116.89,116.96,116.88,116.94,13471.0,101.5537,101.6145,101.545,101.5972,13471.0
2017-10-23 15:00:00,116.94,116.98,116.92,116.96,12448.0,101.5972,101.6319,101.5798,101.6145,12448.0
2017-10-23 15:05:00,116.96,116.98,116.87,116.91,12788.0,101.6145,101.6319,101.5363,101.5711,12788.0
2017-10-23 15:10:00,116.9,116.95,116.89,116.93,16168.0,101.5624,101.6058,101.5537,101.5885,16168.0
2017-10-23 15:15:00,116.94,117.06,116.92,117.02,22918.0,101.5972,101.7014,101.5798,101.6667,22918.0
2017-10-23 15:20:00,117.01,117.17,117.0,117.06,28303.0,101.658,101.797,101.6493,101.7014,28303.0
2017-10-23 15:25:00,117.06,117.11,117.06,117.09,22014.0,101.7014,101.7449,101.7014,101.7275,22014.0
2017-10-23 15:30:00,117.1,117.2,117.1,117.13,33778.0,101.7362,101.823,101.7362,101.7622,33778.0
2017-10-23 15:35:00,117.13,117.19,117.11,117.14,31328.0,101.7622,101.8144,101.7449,101.7709,31328.0
2017-10-23 15:40:00,117.14,117.18,117.1,117.11,35146.0,101.7709,101.8057,101.7362,101.7449,35146.0
2017-10-23 15:45:00,117.12,117.15,116.88,116.89,44906.0,101.7535,101.7796,101.545,101.5537,44906.0
2017-10-23 15:50:00,116.91,116.97,116.87,116.89,58539.0,101.5711,101.6232,101.5363,101.5537,58539.0
2017-10-23 15:55:00,116.88,116.96,116.82,116.93,94054.0,101.545,101.6145,101.4929,101.5885,94054.0
2017-10-24 09:30:00,117.65,118.72,117.6,118.44,68052.0,102.214,103.1436,102.1706,102.9004,68052.0
2017-10-24 09:35:00,118.45,118.64,118.29,118.56,41379.0,102.909,103.0741,102.77,103.0046,41379.0
2017-10-24 09:40:00,118.49,118.54,118.22,118.51,36119.0,102.9438,102.9872,102.7092,102.9612,36119.0
2017-10-24 09:45:00,118.56,118.71,118.36,118.42,26451.0,103.0046,103.1349,102.8309,102.883,26451.0
2017-10-24 09:50:00,118.36,118.52,118.22,118.32,19596.0,102.8309,102.9699,102.7092,102.7961,19596.0
2017-10-24 09:55:00,118.4,118.4,117.82,117.82,17997.0,102.8656,102.8656,102.3617,102.3617,17997.0
2017-10-24 10:00:00,117.82,117.86,117.53,117.63,10228.0,102.3617,102.3965,102.1098,102.1966,10228.0
2017-10-24 10:05:00,117.66,117.72,117.28,117.58,9950.0,102.2227,102.2748,101.8926,102.1532,9950.0
2017-10-24 10:10:00,117.6,117.68,117.58,117.67,9382.0,102.1706,102.2401,102.1532,102.2314,9382.0
2017-10-24 10:15:00,117.7,117.7,117.59,117.59,12673.0,102.2574,102.2574,102.1619,102.1619,12673.0
2017-10-24 10:20:00,117.61,117.63,117.52,117.52,6602.0,102.1793,102.1966,102.1011,102.1011,6602.0
2017-10-24 10:25:00,117.55,117.61,117.47,117.59,7361.0,102.1271,102.1793,102.0576,102.1619,7361.0
2017-10-24 10:30:00,117.59,117.65,117.48,117.65,10122.0,102.1619,102.214,102.0663,102.214,10122.0
2017-10-24 10:35:00,117.67,117.71,117.6,117.7,12730.0,102.2314,102.2661,102.1706,102.2574,12730.0
2017-10-24 10:40:00,117.7,117.7,117.58,117.63,11029.0,102.2574,102.2574,102.1532,102.1966,11029.0
2017-10-24 10:45:00,117.63,117.68,117.6,117.68,5800.0,102.1966,102.2401,102.1706,102.2401,5800.0
2017-10-24 10:50:00,117.68,117.8,117.62,117.8,9683.0,102.2401,102.3443,102.1879,102.3443,9683.0
2017-10-24 10:55:00,117.81,117.9,117.77,117.77,6572.0,102.353,102.4312,102.3183,102.3183,6572.0
2017-10-24 11:00:00,117.77,117.82,117.74,117.79,15269.0,102.3183,102.3617,102.2922,102.3356,15269.0
2017-10-24 11:05:00,117.8,117.83,117.76,117.77,8634.0,102.3443,102.3704,102.3096,102.3183,8634.0
2017-10-24 11:10:00,117.77,117.77,117.64,117.73,8434.0,102.3183,102.3183,102.2053,102.2835,8434.0
2017-10-24 11:15:00,117.71,117.81,117.7,117.8,9923.0,102.2661,102.353,102.2574,102.3443,9923.0
2017-10-24 11:20:00,117.77,117.82,117.72,117.73,6793.0,102.3183,102.3617,102.2748,102.2835,6793.0
2017-10-24 11:25:00,117.73,117.82,117.72,117.79,8901.0,102.2835,102.3617,102.2748,102.3356,8901.0
2017-10-24 11:30:00,117.79,117.8,117.72,117.75,14283.0,102.3356,102.3443,102.2748,102.3009,14283.0
2017-10-24 11:35:00,117.75,117.75,117.57,117.57,16505.0,102.3009,102.3009,102.1445,102.1445,16505.0
2017-10-24 11:40:00,117.57,117.57,117.4,117.4,10840.0,102.1445,102.1445,101.9968,101.9968,10840.0
2017-10-24 11:45:00,117.42,117.53,117.42,117.49,6180.0,102.0142,102.1098,102.0142,102.075,6180.0
2017-10-24 11:50:00,117.49,117.51,117.43,117.45,11581.0,102.075,102.0924,102.0229,102.0402,11581.0
2017-10-24 11:55:00,117.46,117.5,117.45,117.5,7280.0,102.0489,102.0837,102.0402,102.0837,7280.0
2017-10-24 12:00:00,117.5,117.58,117.49,117.51,9008.0,102.0837,102.1532,102.075,102.0924,9008.0
2017-10-24 12:05:00,117.5,117.55,117.5,117.52,8013.0,102.0837,102.1271,102.0837,102.1011,8013.0
2017-10-24 12:10:00,117.52,117.58,117.52,117.56,4695.0,102.1011,102.1532,102.1011,102.1358,4695.0
2017-10-24 12:15:00,117.56,117.59,117.52,117.59,6584.0,102.1358,102.1619,102.1011,102.1619,6584.0
2017-10-24 12:20:00,117.55,117.58,117.52,117.57,4994.0,102.1271,102.1532,102.1011,102.1445,4994.0
2017-10-24 12:25:00,117.58,117.6,117.53,117.57,5734.0,102.1532,102.1706,102.1098,102.1445,5734.0
2017-10-24 12:30:00,117.58,117.61,117.56,117.58,3946.0,102.1532,102.1793,102.1358,102.1532,3946.0
2017-10-24 12:35:00,117.6,117.63,117.48,117.48,9488.0,102.1706,102.1966,102.0663,102.0663,9488.0
2017-10-24 12:40:00,117.5,117.55,117.45,117.49,8447.0,102.0837,102.1271,102.0402,102.075,8447.0
2017-10-24 12:45:00,117.51,117.55,117.49,117.49,10077.0,102.0924,102.1271,102.075,102.075,10077.0
2017-10-24 12:50:00,117.47,117.47,117.36,117.36,7411.0,102.0576,102.0576,101.9621,101.9621,7411.0
2017-10-24 12:55:00,117.37,117.41,117.37,117.41,7465.0,101.9707,102.0055,101.9707,102.0055,7465.0
2017-10-24 13:00:00,117.41,117.44,117.39,117.41,7169.0,102.0055,102.0316,101.9881,102.0055,7169.0
2017-10-24 13:05:00,117.42,117.47,117.42,117.45,6303.0,102.0142,102.0576,102.0142,102.0402,6303.0
2017-10-24 13:10:00,117.45,117.5,117.45,117.49,2929.0,102.0402,102.0837,102.0402,102.075,2929.0
2017-10-24 13:15:00,117.5,117.52,117.47,117.47,6592.0,102.0837,102.1011,102.0576,102.0576,6592.0
2017-10-24 13:20:00,117.49,117.49,117.4,117.42,5051.0,102.075,102.075,101.9968,102.0142,5051.0
2017-10-24 13:25:00,117.42,117.42,117.39,117.42,5603.0,102.0142,102.0142,101.9881,102.0142,5603.0
2017-10-24 13:30:00,117.43,117.46,117.42,117.45,6375.0,102.0229,102.0489,102.0142,102.0402,6375.0
2017-10-24 13:35:00,117.46,117.5,117.44,117.48,6097.0,102.0489,102.0837,102.0316,102.0663,6097.0
2017-10-24 13:40:00,117.48,117.5,117.47,117.5,3113.0,102.0663,102.0837,102.0576,102.0837,3113.0
2017-10-24 13:45:00,117.5,117.5,117.43,117.47,8260.0,102.0837,102.0837,102.0229,102.0576,8260.0
2017-10-24 13:50:00,117.47,117.51,117.42,117.47,11409.0,102.0576,102.0924,102.0142,102.0576,11409.0
2017-10-24 13:55:00,117.48,117.52,117.46,117.51,5851.0,102.0663,102.1011,102.0489,102.0924,5851.0
2017-10-24 14:00:00,117.5,117.52,117.48,117.49,7563.0,102.0837,102.1011,102.0663,102.075,7563.0
2017-10-24 14:05:00,117.5,117.54,117.48,117.51,11416.0,102.0837,102.1184,102.0663,102.0924,11416.0
2017-10-24 14:10:00,117.48,117.55,117.48,117.53,7750.0,102.0663,102.1271,102.0663,102.1098,7750.0
2017-10-24 14:15:00,117.55,117.6,117.51,117.51,11871.0,102.1271,102.1706,102.0924,102.0924,11871.0
2017-10-24 14:20:00,117.54,117.54,117.47,117.51,9843.0,102.1184,102.1184,102.0576,102.0924,9843.0
2017-10-24 14:25:00,117.53,117.53,117.45,117.51,8513.0,102.1098,102.1098,102.0402,102.0924,8513.0
2017-10-24 14:30:00,117.52,117.61,117.49,117.6,10384.0,102.1011,102.1793,102.075,102.1706,10384.0
2017-10-24 14:35:00,117.61,117.64,117.59,117.6,7819.0,102.1793,102.2053,102.1619,102.1706,7819.0
2017-10-24 14:40:00,117.59,117.62,117.47,117.53,10532.0,102.1619,102.1879,102.0576,102.1098,10532.0
2017-10-24 14:45:00,117.55,117.58,117.53,117.55,5434.0,102.1271,102.1532,102.1098,102.1271,5434.0
2017-10-24 14:50:00,117.56,117.57,117.4,117.5,18028.0,102.1358,102.1445,101.9968,102.0837,18028.0
2017-10-24 14:55:00,117.51,117.57,117.51,117.56,10606.0,102.0924,102.1445,102.0924,102.1358,10606.0
2017-10-24 15:00:00,117.56,117.65,117.55,117.65,11222.0,102.1358,102.214,102.1271,102.214,11222.0
2017-10-24 15:05:00,117.64,117.66,117.49,117.52,16924.0,102.2053,102.2227,102.075,102.1011,16924.0
2017-10-24 15:10:00,117.52,117.52,117.44,117.47,10457.0,102.1011,102.1011,102.0316,102.0576,10457.0
2017-10-24 15:15:00,117.47,117.51,117.46,117.47,10291.0,102.0576,102.0924,102.0489,102.0576,10291.0
2017-10-24 15:20:00,117.47,117.47,117.38,117.4,24973.0,102.0576,102.0576,101.9794,101.9968,24973.0
2017-10-24 15:25:00,117.4,117.4,117.31,117.36,13921.0,101.9968,101.9968,101.9186,101.9621,13921.0
2017-10-24 15:30:00,117.35,117.53,117.34,117.53,20321.0,101.9534,102.1098,101.9447,102.1098,20321.0
2017-10-24 15:35:00,117.52,117.53,117.46,117.5,16594.0,102.1011,102.1098,102.0489,102.0837,16594.0
2017-10-24 15:40:00,117.49,117.5,117.45,117.49,18573.0,102.075,102.0837,102.0402,102.075,18573.0
2017-10-24 15:45:00,117.49,117.49,117.39,117.44,20965.0,102.075,102.075,101.9881,102.0316,20965.0
2017-10-24 15:50:00,117.45,117.48,117.4,117.45,31805.0,102.0402,102.0663,101.9968,102.0402,31805.0
2017-10-24 15:55:00,117.46,117.46,117.39,117.45,62715.0,102.0489,102.0489,101.9881,102.0402,62715.0
2017-10-25 09:30:00,117.26,117.26,116.72,116.94,19205.0,101.8752,101.8752,101.406,101.5972,19205.0
2017-10-25 09:35:00,117.06,117.37,116.77,117.23,7137.0,101.7014,101.9707,101.4495,101.8491,7137.0
2017-10-25 09:40:00,117.13,117.37,117.13,117.34,6350.0,101.7622,101.9707,101.7622,101.9447,6350.0
2017-10-25 09:45:00,117.3,117.44,117.3,117.44,4605.0,101.9099,102.0316,101.9099,102.0316,4605.0
2017-10-25 09:50:00,117.43,117.75,117.42,117.59,28004.0,102.0229,102.3009,102.0142,102.1619,28004.0
2017-10-25 09:55:00,117.36,117.43,117.09,117.33,6537.0,101.9621,102.0229,101.7275,101.936,6537.0
2017-10-25 10:00:00,117.37,117.43,117.25,117.43,9560.0,101.9707,102.0229,101.8665,102.0229,9560.0
2017-10-25 10:05:00,117.42,117.67,117.41,117.55,14445.0,102.0142,102.2314,102.0055,102.1271,14445.0
2017-10-25 10:10:00,117.55,117.65,117.5,117.59,12727.0,102.1271,102.214,102.0837,102.1619,12727.0
2017-10-25 10:15:00,117.58,117.58,117.38,117.38,6227.0,102.1532,102.1532,101.9794,101.9794,6227.0
2017-10-25 10:20:00,117.38,117.55,117.25,117.48,7892.0,101.9794,102.1271,101.8665,102.0663,7892.0
2017-10-25 10:25:00,117.41,117.48,117.26,117.31,11347.0,102.0055,102.0663,101.8752,101.9186,11347.0
2017-10-25 10:30:00,117.26,117.56,117.25,117.53,9080.0,101.8752,102.1358,101.8665,102.1098,9080.0
2017-10-25 10:35:00,117.5,117.58,117.32,117.39,5358.0,102.0837,102.1532,101.9273,101.9881,5358.0
2017-10-25 10:40:00,117.39,117.45,117.32,117.32,6782.0,101.9881,102.0402,101.9273,101.9273,6782.0
2017-10-25 10:45:00,117.34,117.38,117.33,117.37,6599.0,101.9447,101.9794,101.936,101.9707,6599.0
2017-10-25 10:50:00,117.36,117.39,117.32,117.38,10236.0,101.9621,101.9881,101.9273,101.9794,10236.0
2017-10-25 10:55:00,117.38,117.45,117.35,117.37,7106.0,101.9794,102.0402,101.9534,101.9707,7106.0
2017-10-25 11:00:00,117.37,117.37,117.22,117.22,9282.0,101.9707,101.9707,101.8404,101.8404,9282.0
2017-10-25 11:05:00,117.22,117.24,117.12,117.13,12202.0,101.8404,101.8578,101.7535,101.7622,12202.0
2017-10-25 11:10:00,117.13,117.25,117.09,117.14,11788.0,101.7622,101.8665,101.7275,101.7709,11788.0
2017-10-25 11:15:00,117.1,117.23,117.09,117.15,6901.0,101.7362,101.8491,101.7275,101.7796,6901.0
2017-10-25 11:20:00,117.14,117.21,117.11,117.12,7630.0,101.7709,101.8317,101.7449,101.7535,7630.0
2017-10-25 11:25:00,117.14,117.22,117.14,117.15,6436.0,101.7709,101.8404,101.7709,101.7796,6436.0
2017-10-25 11:30:00,117.15,117.18,117.12,117.16,10434.0,101.7796,101.8057,101.7535,101.7883,10434.0
2017-10-25 11:35:00,117.16,117.16,117.11,117.13,7990.0,101.7883,101.7883,101.7449,101.7622,7990.0
2017-10-25 11:40:00,117.14,117.19,117.09,117.17,35839.0,101.7709,101.8144,101.7275,101.797,35839.0
2017-10-25 11:45:00,117.17,117.18,117.08,117.12,13882.0,101.797,101.8057,101.7188,101.7535,13882.0
2017-10-25 11:50:00,117.12,117.2,117.09,117.15,12401.0,101.7535,101.823,101.7275,101.7796,12401.0
2017-10-25 11:55:00,117.15,117.24,117.0,117.19,35297.0,101.7796,101.8578,101.6493,101.8144,35297.0
2017-10-25 12:00:00,117.13,117.52,117.13,117.19,24328.0,101.7622,102.1011,101.7622,101.8144,24328.0
2017-10-25 12:05:00,117.18,117.29,117.11,117.2,10907.0,101.8057,101.9012,101.7449,101.823,10907.0
2017-10-25 12:10:00,117.18,117.23,117.05,117.11,13366.0,101.8057,101.8491,101.6927,101.7449,13366.0
2017-10-25 12:15:00,117.1,117.11,116.89,116.92,6504.0,101.7362,101.7449,101.5537,101.5798,6504.0
2017-10-25 12:20:00,116.94,116.98,116.84,116.89,6924.0,101.5972,101.6319,101.5103,101.5537,6924.0
2017-10-25 12:25:00,116.89,116.94,116.88,116.92,4963.0,101.5537,101.5972,101.545,101.5798,4963.0
2017-10-25 12:30:00,116.89,116.95,116.87,116.87,5539.0,101.5537,101.6058,101.5363,101.5363,5539.0
2017-10-25 12:35:00,116.89,116.93,116.84,116.84,6602.0,101.5537,101.5885,101.5103,101.5103,6602.0
2017-10-25 12:40:00,116.86,116.93,116.85,116.88,7342.0,101.5277,101.5885,101.519,101.545,7342.0
2017-10-25 12:45:00,116.9,116.94,116.88,116.89,5200.0,101.5624,101.5972,101.545,101.5537,5200.0
2017-10-25 12:50:00,116.91,117.0,116.9,117.0,5220.0,101.5711,101.6493,101.5624,101.6493,5220.0
2017-10-25 12:55:00,117.0,117.09,116.93,117.07,7666.0,101.6493,101.7275,101.5885,101.7101,7666.0
2017-10-25 13:00:00,117.08,117.08,116.97,117.01,7674.0,101.7188,101.7188,101.6232,101.658,7674.0
2017-10-25 13:05:00,117.01,117.04,116.92,117.0,6786.0,101.658,101.684,101.5798,101.6493,6786.0
2017-10-25 13:10:00,117.02,117.09,117.02,117.07,6500.0,101.6667,101.7275,101.6667,101.7101,6500.0
2017-10-25 13:15:00,117.11,117.11,117.03,117.03,4460.0,101.7449,101.7449,101.6754,101.6754,4460.0
2017-10-25 13:20:00,117.06,117.07,116.98,117.05,5484.0,101.7014,101.7101,101.6319,101.6927,5484.0
2017-10-25 13:25:00,117.07,117.07,117.02,117.04,5014.0,101.7101,101.7101,101.6667,101.684,5014.0
2017-10-25 13:30:00,117.05,117.12,117.0,117.09,5950.0,101.6927,101.7535,101.6493,101.7275,5950.0
2017-10-25 13:35:00,117.13,117.2,117.04,117.15,9900.0,101.7622,101.823,101.684,101.7796,9900.0
2017-10-25 13:40:00,117.17,117.36,117.17,117.35,4750.0,101.797,101.9621,101.797,101.9534,4750.0
2017-10-25 13:45:00,117.37,117.4,117.34,117.34,6751.0,101.9707,101.9968,101.9447,101.9447,6751.0
2017-10-25 13:50:00,117.34,117.4,117.31,117.33,7444.0,101.9447,101.9968,101.9186,101.936,7444.0
2017-10-25 13:55:00,117.34,117.41,117.3,117.37,8208.0,101.9447,102.0055,101.9099,101.9707,8208.0
2017-10-25 14:00:00,117.39,117.42,117.33,117.42,6600.0,101.9881,102.0142,101.936,102.0142,6600.0
2017-10-25 14:05:00,117.44,117.52,117.44,117.46,7615.0,102.0316,102.1011,102.0316,102.0489,7615.0
2017-10-25 14:10:00,117.47,117.48,117.39,117.41,7638.0,102.0576,102.0663,101.9881,102.0055,7638.0
2017-10-25 14:15:00,117.42,117.5,117.41,117.5,8520.0,102.0142,102.0837,102.0055,102.0837,8520.0
2017-10-25 14:20:00,117.51,117.62,117.49,117.6,13597.0,102.0924,102.1879,102.075,102.1706,13597.0
2017-10-25 14:25:00,117.6,117.71,117.6,117.71,9090.0,102.1706,102.2661,102.1706,102.2661,9090.0
2017-10-25 14:30:00,117.71,117.71,117.55,117.55,7096.0,102.2661,102.2661,102.1271,102.1271,7096.0
2017-10-25 14:35:00,117.55,117.55,117.38,117.4,7670.0,102.1271,102.1271,101.9794,101.9968,7670.0
2017-10-25 14:40:00,117.41,117.42,117.38,117.38,4547.0,102.0055,102.0142,101.9794,101.9794,4547.0
2017-10-25 14:45:00,117.38,117.4,117.32,117.38,12128.0,101.9794,101.9968,101.9273,101.9794,12128.0
2017-10-25 14:50:00,117.4,117.44,117.37,117.42,8221.0,101.9968,102.0316,101.9707,102.0142,8221.0
2017-10-25 14:55:00,117.42,117.43,117.3,117.32,8717.0,102.0142,102.0229,101.9099,101.9273,8717.0
2017-10-25 15:00:00,117.33,117.37,117.26,117.31,9344.0,101.936,101.9707,101.8752,101.9186,9344.0
2017-10-25 15:05:00,117.31,117.47,117.31,117.46,9100.0,101.9186,102.0576,101.9186,102.0489,9100.0
2017-10-25 15:10:00,117.47,117.6,117.47,117.59,12774.0,102.0576,102.1706,102.0576,102.1619,12774.0
2017-10-25 15:15:00,117.58,117.69,117.57,117.59,18886.0,102.1532,102.2488,102.1445,102.1619,18886.0
2017-10-25 15:20:00,117.6,117.77,117.6,117.77,13619.0,102.1706,102.3183,102.1706,102.3183,13619.0
2017-10-25 15:25:00,117.77,117.92,117.73,117.76,15958.0,102.3183,102.4486,102.2835,102.3096,15958.0
2017-10-25 15:30:00,117.76,117.78,117.66,117.69,19998.0,102.3096,102.327,102.2227,102.2488,19998.0
2017-10-25 15:35:00,117.69,117.73,117.63,117.63,16972.0,102.2488,102.2835,102.1966,102.1966,16972.0
2017-10-25 15:40:00,117.63,117.66,117.56,117.57,33810.0,102.1966,102.2227,102.1358,102.1445,33810.0
2017-10-25 15:45:00,117.57,117.57,117.5,117.51,24977.0,102.1445,102.1445,102.0837,102.0924,24977.0
2017-10-25 15:50:00,117.52,117.69,117.49,117.65,31508.0,102.1011,102.2488,102.075,102.214,31508.0
2017-10-25 15:55:00,117.64,117.76,117.64,117.67,83498.0,102.2053,102.3096,102.2053,102.2314,83498.0
2017-10-26 09:30:00,118.59,118.86,118.17,118.17,21454.0,103.0307,103.2653,102.6658,102.6658,21454.0
2017-10-26 09:35:00,118.43,118.45,118.11,118.19,6896.0,102.8917,102.909,102.6137,102.6832,6896.0
2017-10-26 09:40:00,118.19,118.31,118.07,118.27,11319.0,102.6832,102.7874,102.5789,102.7527,11319.0
2017-10-26 09:45:00,118.3,118.39,118.22,118.38,4515.0,102.7787,102.8569,102.7092,102.8482,4515.0
2017-10-26 09:50:00,118.35,118.35,118.27,118.29,2900.0,102.8222,102.8222,102.7527,102.77,2900.0
2017-10-26 09:55:00,118.3,118.32,118.27,118.29,2801.0,102.7787,102.7961,102.7527,102.77,2801.0
2017-10-26 10:00:00,118.27,118.38,118.26,118.28,5000.0,102.7527,102.8482,102.744,102.7613,5000.0
2017-10-26 10:05:00,118.28,118.28,118.1,118.2,10577.0,102.7613,102.7613,102.605,102.6918,10577.0
2017-10-26 10:10:00,118.2,118.42,118.19,118.41,8902.0,102.6918,102.883,102.6832,102.8743,8902.0
2017-10-26 10:15:00,118.4,118.41,118.31,118.38,5898.0,102.8656,102.8743,102.7874,102.8482,5898.0
2017-10-26 10:20:00,118.38,118.53,118.34,118.53,6467.0,102.8482,102.9785,102.8135,102.9785,6467.0
2017-10-26 10:25:00,118.57,118.62,118.5,118.55,3740.0,103.0133,103.0567,102.9525,102.9959,3740.0
2017-10-26 10:30:00,118.59,118.59,118.46,118.46,3300.0,103.0307,103.0307,102.9177,102.9177,3300.0
2017-10-26 10:35:00,118.46,118.54,118.45,118.49,5200.0,102.9177,102.9872,102.909,102.9438,5200.0
2017-10-26 10:40:00,118.51,118.51,118.34,118.37,10936.0,102.9612,102.9612,102.8135,102.8395,10936.0
2017-10-26 10:45:00,118.4,118.46,118.33,118.36,4330.0,102.8656,102.9177,102.8048,102.8309,4330.0
2017-10-26 10:50:00,118.34,118.5,118.34,118.43,10777.0,102.8135,102.9525,102.8135,102.8917,10777.0
2017-10-26 10:55:00,118.43,118.58,118.43,118.5,4776.0,102.8917,103.022,102.8917,102.9525,4776.0
2017-10-26 11:00:00,118.54,118.67,118.54,118.66,5951.0,102.9872,103.1002,102.9872,103.0915,5951.0
2017-10-26 11:05:00,118.67,118.74,118.66,118.7,5600.0,103.1002,103.161,103.0915,103.1262,5600.0
2017-10-26 11:10:00,118.71,118.81,118.71,118.79,2009.0,103.1349,103.2218,103.1349,103.2044,2009.0
2017-10-26 11:15:00,118.77,118.77,118.56,118.62,6612.0,103.1871,103.1871,103.0046,103.0567,6612.0
2017-10-26 11:20:00,118.62,118.64,118.48,118.49,8433.0,103.0567,103.0741,102.9351,102.9438,8433.0
2017-10-26 11:25:00,118.52,118.6,118.47,118.54,22453.0,102.9699,103.0394,102.9264,102.9872,22453.0
2017-10-26 11:30:00,118.54,118.67,118.54,118.55,4100.0,102.9872,103.1002,102.9872,102.9959,4100.0
2017-10-26 11:35:00,118.55,118.64,118.53,118.63,6766.0,102.9959,103.0741,102.9785,103.0654,6766.0
2017-10-26 11:40:00,118.64,118.67,118.51,118.56,9397.0,103.0741,103.1002,102.9612,103.0046,9397.0
2017-10-26 11:45:00,118.56,118.62,118.49,118.53,6769.0,103.0046,103.0567,102.9438,102.9785,6769.0
2017-10-26 11:50:00,118.51,118.72,118.47,118.72,15897.0,102.9612,103.1436,102.9264,103.1436,15897.0
2017-10-26 11:55:00,118.72,118.8,118.68,118.76,9851.0,103.1436,103.2131,103.1089,103.1784,9851.0
2017-10-26 12:00:00,118.76,118.78,118.74,118.78,3855.0,103.1784,103.1957,103.161,103.1957,3855.0
2017-10-26 12:05:00,118.76,118.76,118.68,118.75,4934.0,103.1784,103.1784,103.1089,103.1697,4934.0
2017-10-26 12:10:00,118.73,118.83,118.73,118.83,4273.0,103.1523,103.2392,103.1523,103.2392,4273.0
2017-10-26 12:15:00,118.84,118.84,118.74,118.74,4519.0,103.2479,103.2479,103.161,103.161,4519.0
2017-10-26 12:20:00,118.76,118.8,118.74,118.78,3499.0,103.1784,103.2131,103.161,103.1957,3499.0
2017-10-26 12:25:00,118.78,118.92,118.78,118.9,6946.0,103.1957,103.3174,103.1957,103.3,6946.0
2017-10-26 12:30:00,118.9,118.94,118.78,118.79,6155.0,103.3,103.3348,103.1957,103.2044,6155.0
2017-10-26 12:35:00,118.77,118.78,118.74,118.76,5700.0,103.1871,103.1957,103.161,103.1784,5700.0
2017-10-26 12:40:00,118.74,118.8,118.69,118.73,5834.0,103.161,103.2131,103.1176,103.1523,5834.0
2017-10-26 12:45:00,118.73,118.77,118.72,118.75,2800.0,103.1523,103.1871,103.1436,103.1697,2800.0
2017-10-26 12:50:00,118.75,118.75,118.67,118.67,6520.0,103.1697,103.1697,103.1002,103.1002,6520.0
2017-10-26 12:55:00,118.67,118.67,118.6,118.63,6117.0,103.1002,103.1002,103.0394,103.0654,6117.0
2017-10-26 13:00:00,118.63,118.77,118.57,118.69,13938.0,103.0654,103.1871,103.0133,103.1176,13938.0
2017-10-26 13:05:00,118.71,118.76,118.67,118.69,10722.0,103.1349,103.1784,103.1002,103.1176,10722.0
2017-10-26 13:10:00,118.66,118.68,118.57,118.68,14456.0,103.0915,103.1089,103.0133,103.1089,14456.0
2017-10-26 13:15:00,118.69,118.83,118.69,118.83,5932.0,103.1176,103.2392,103.1176,103.2392,5932.0
2017-10-26 13:20:00,118.85,118.87,118.81,118.84,5198.0,103.2566,103.2739,103.2218,103.2479,5198.0
2017-10-26 13:25:00,118.83,118.84,118.7,118.76,7872.0,103.2392,103.2479,103.1262,103.1784,7872.0
2017-10-26 13:30:00,118.77,118.78,118.71,118.71,4108.0,103.1871,103.1957,103.1349,103.1349,4108.0
2017-10-26 13:35:00,118.72,118.86,118.72,118.85,3464.0,103.1436,103.2653,103.1436,103.2566,3464.0
2017-10-26 13:40:00,118.82,118.92,118.81,118.89,9043.0,103.2305,103.3174,103.2218,103.2913,9043.0
2017-10-26 13:45:00,118.86,118.92,118.81,118.9,8088.0,103.2653,103.3174,103.2218,103.3,8088.0
2017-10-26 13:50:00,118.9,118.93,118.88,118.88,4562.0,103.3,103.3261,103.2826,103.2826,4562.0
2017-10-26 13:55:00,118.91,119.0,118.91,118.96,14295.0,103.3087,103.3869,103.3087,103.3521,14295.0
2017-10-26 14:00:00,118.96,119.01,118.88,119.01,16198.0,103.3521,103.3956,103.2826,103.3956,16198.0
2017-10-26 14:05:00,119.02,119.04,118.91,119.01,7098.0,103.4043,103.4216,103.3087,103.3956,7098.0
2017-10-26 14:10:00,119.01,119.07,118.94,118.94,7511.0,103.3956,103.4477,103.3348,103.3348,7511.0
2017-10-26 14:15:00,118.94,118.94,118.88,118.89,5763.0,103.3348,103.3348,103.2826,103.2913,5763.0
2017-10-26 14:20:00,118.86,118.87,118.77,118.77,5419.0,103.2653,103.2739,103.1871,103.1871,5419.0
2017-10-26 14:25:00,118.79,118.94,118.79,118.87,9498.0,103.2044,103.3348,103.2044,103.2739,9498.0
2017-10-26 14:30:00,118.88,118.9,118.79,118.8,7001.0,103.2826,103.3,103.2044,103.2131,7001.0
2017-10-26 14:35:00,118.82,118.89,118.78,118.89,9887.0,103.2305,103.2913,103.1957,103.2913,9887.0
2017-10-26 14:40:00,118.88,118.93,118.85,118.89,7458.0,103.2826,103.3261,103.2566,103.2913,7458.0
2017-10-26 14:45:00,118.86,118.88,118.81,118.81,6852.0,103.2653,103.2826,103.2218,103.2218,6852.0
2017-10-26 14:50:00,118.81,118.87,118.81,118.85,7500.0,103.2218,103.2739,103.2218,103.2566,7500.0
2017-10-26 14:55:00,118.85,118.87,118.84,118.87,5916.0,103.2566,103.2739,103.2479,103.2739,5916.0
2017-10-26 15:00:00,118.86,118.9,118.83,118.89,8027.0,103.2653,103.3,103.2392,103.2913,8027.0
2017-10-26 15:05:00,118.89,118.89,118.82,118.88,8249.0,103.2913,103.2913,103.2305,103.2826,8249.0
2017-10-26 15:10:00,118.88,118.91,118.86,118.86,6222.0,103.2826,103.3087,103.2653,103.2653,6222.0
2017-10-26 15:15:00,118.87,118.96,118.87,118.89,10585.0,103.2739,103.3521,103.2739,103.2913,10585.0
2017-10-26 15:20:00,118.89,118.98,118.86,118.86,8240.0,103.2913,103.3695,103.2653,103.2653,8240.0
2017-10-26 15:25:00,118.86,118.87,118.81,118.82,21098.0,103.2653,103.2739,103.2218,103.2305,21098.0
2017-10-26 15:30:00,118.82,118.86,118.75,118.76,19641.0,103.2305,103.2653,103.1697,103.1784,19641.0
2017-10-26 15:35:00,118.77,118.78,118.71,118.76,68639.0,103.1871,103.1957,103.1349,103.1784,68639.0
2017-10-26 15:40:00,118.75,118.89,118.73,118.85,43065.0,103.1697,103.2913,103.1523,103.2566,43065.0
2017-10-26 15:45:00,118.85,118.92,118.73,118.78,35380.0,103.2566,103.3174,103.1523,103.1957,35380.0
2017-10-26 15:50:00,118.82,118.89,118.76,118.87,33304.0,103.2305,103.2913,103.1784,103.2739,33304.0
2017-10-26 15:55:00,118.88,118.92,118.67,118.67,63880.0,103.2826,103.3174,103.1002,103.1002,63880.0
2017-10-27 09:30:00,118.5,118.91,118.47,118.75,20221.0,102.9525,103.3087,102.9264,103.1697,20221.0
2017-10-27 09:35:00,118.65,118.66,118.36,118.39,7700.0,103.0828,103.0915,102.8309,102.8569,7700.0
2017-10-27 09:40:00,118.38,118.49,118.37,118.47,5756.0,102.8482,102.9438,102.8395,102.9264,5756.0
2017-10-27 09:45:00,118.47,118.47,118.12,118.15,10188.0,102.9264,102.9264,102.6223,102.6484,10188.0
2017-10-27 09:50:00,118.15,118.15,118.04,118.15,4953.0,102.6484,102.6484,102.5528,102.6484,4953.0
2017-10-27 09:55:00,118.15,118.16,117.69,117.81,9583.0,102.6484,102.6571,102.2488,102.353,9583.0
2017-10-27 10:00:00,117.71,117.89,117.68,117.83,15234.0,102.2661,102.4225,102.2401,102.3704,15234.0
2017-10-27 10:05:00,117.82,117.89,117.76,117.89,10187.0,102.3617,102.4225,102.3096,102.4225,10187.0
2017-10-27 10:10:00,117.92,117.97,117.86,117.94,10155.0,102.4486,102.492,102.3965,102.466,10155.0
2017-10-27 10:15:00,117.9,118.05,117.85,118.05,7871.0,102.4312,102.5615,102.3878,102.5615,7871.0
2017-10-27 10:20:00,118.08,118.1,117.93,117.93,6718.0,102.5876,102.605,102.4573,102.4573,6718.0
2017-10-27 10:25:00,117.94,117.94,117.82,117.84,6213.0,102.466,102.466,102.3617,102.3791,6213.0
2017-10-27 10:30:00,117.84,117.87,117.77,117.77,5505.0,102.3791,102.4051,102.3183,102.3183,5505.0
2017-10-27 10:35:00,117.78,117.8,117.68,117.76,10488.0,102.327,102.3443,102.2401,102.3096,10488.0
2017-10-27 10:40:00,117.79,117.82,117.72,117.8,8705.0,102.3356,102.3617,102.2748,102.3443,8705.0
2017-10-27 10:45:00,117.81,117.84,117.72,117.73,6189.0,102.353,102.3791,102.2748,102.2835,6189.0
2017-10-27 10:50:00,117.72,117.77,117.68,117.7,7800.0,102.2748,102.3183,102.2401,102.2574,7800.0
2017-10-27 10:55:00,117.7,117.7,117.54,117.58,20191.0,102.2574,102.2574,102.1184,102.1532,20191.0
2017-10-27 11:00:00,117.57,117.74,117.56,117.67,7990.0,102.1445,102.2922,102.1358,102.2314,7990.0
2017-10-27 11:05:00,117.7,117.7,117.55,117.65,11401.0,102.2574,102.2574,102.1271,102.214,11401.0
2017-10-27 11:10:00,117.67,117.68,117.41,117.41,8241.0,102.2314,102.2401,102.0055,102.0055,8241.0
2017-10-27 11:15:00,117.41,117.48,117.3,117.34,15444.0,102.0055,102.0663,101.9099,101.9447,15444.0
2017-10-27 11:20:00,117.36,117.36,117.29,117.33,12660.0,101.9621,101.9621,101.9012,101.936,12660.0
2017-10-27 11:25:00,117.32,117.36,117.27,117.31,13508.0,101.9273,101.9621,101.8839,101.9186,13508.0
2017-10-27 11:30:00,117.32,117.35,117.26,117.3,11143.0,101.9273,101.9534,101.8752,101.9099,11143.0
2017-10-27 11:35:00,117.3,117.49,117.3,117.49,8038.0,101.9099,102.075,101.9099,102.075,8038.0
2017-10-27 11:40:00,117.52,117.65,117.52,117.61,7500.0,102.1011,102.214,102.1011,102.1793,7500.0
2017-10-27 11:45:00,117.61,117.62,117.5,117.5,5340.0,102.1793,102.1879,102.0837,102.0837,5340.0
2017-10-27 11:50:00,117.52,117.55,117.49,117.52,7031.0,102.1011,102.1271,102.075,102.1011,7031.0
2017-10-27 11:55:00,117.52,117.52,117.43,117.44,6291.0,102.1011,102.1011,102.0229,102.0316,6291.0
2017-10-27 12:00:00,117.46,117.48,117.44,117.44,3843.0,102.0489,102.0663,102.0316,102.0316,3843.0
2017-10-27 12:05:00,117.46,117.54,117.46,117.54,4702.0,102.0489,102.1184,102.0489,102.1184,4702.0
2017-10-27 12:10:00,117.54,117.55,117.5,117.53,3315.0,102.1184,102.1271,102.0837,102.1098,3315.0
2017-10-27 12:15:00,117.53,117.53,117.47,117.48,4860.0,102.1098,102.1098,102.0576,102.0663,4860.0
2017-10-27 12:20:00,117.48,117.48,117.37,117.41,4144.0,102.0663,102.0663,101.9707,102.0055,4144.0
2017-10-27 12:25:00,117.43,117.89,117.43,117.89,17625.0,102.0229,102.4225,102.0229,102.4225,17625.0
2017-10-27 12:30:00,117.91,118.51,117.75,118.17,63299.0,102.4399,102.9612,102.3009,102.6658,63299.0
2017-10-27 12:35:00,118.08,119.48,118.0,119.31,84791.0,102.5876,103.8039,102.5181,103.6562,84791.0
2017-10-27 12:40:00,119.26,119.7,119.04,119.35,54969.0,103.6128,103.995,103.4216,103.691,54969.0
2017-10-27 12:45:00,119.34,119.85,118.94,119.04,55787.0,103.6823,104.1254,103.3348,103.4216,55787.0
2017-10-27 12:50:00,119.08,119.15,118.35,118.38,39539.0,103.4564,103.5172,102.8222,102.8482,39539.0
2017-10-27 12:55:00,118.4,118.44,117.43,117.7,74373.0,102.8656,102.9004,102.0229,102.2574,74373.0
2017-10-27 13:00:00,117.66,118.11,117.61,117.89,33141.0,102.2227,102.6137,102.1793,102.4225,33141.0
2017-10-27 13:05:00,117.9,117.99,117.6,117.99,21818.0,102.4312,102.5094,102.1706,102.5094,21818.0
2017-10-27 13:10:00,117.98,118.03,117.81,117.95,27712.0,102.5007,102.5442,102.353,102.4746,27712.0
2017-10-27 13:15:00,117.92,117.93,117.69,117.82,18028.0,102.4486,102.4573,102.2488,102.3617,18028.0
2017-10-27 13:20:00,117.82,118.04,117.64,117.75,30520.0,102.3617,102.5528,102.2053,102.3009,30520.0
2017-10-27 13:25:00,117.78,117.98,117.75,117.92,16201.0,102.327,102.5007,102.3009,102.4486,16201.0
2017-10-27 13:30:00,117.92,117.99,117.88,117.92,17362.0,102.4486,102.5094,102.4138,102.4486,17362.0
2017-10-27 13:35:00,117.92,118.0,117.86,117.86,20359.0,102.4486,102.5181,102.3965,102.3965,20359.0
2017-10-27 13:40:00,117.88,117.96,117.86,117.93,12954.0,102.4138,102.4833,102.3965,102.4573,12954.0
2017-10-27 13:45:00,117.92,118.15,117.91,118.14,13227.0,102.4486,102.6484,102.4399,102.6397,13227.0
2017-10-27 13:50:00,118.15,118.16,118.07,118.14,12214.0,102.6484,102.6571,102.5789,102.6397,12214.0
2017-10-27 13:55:00,118.15,118.15,118.07,118.15,11093.0,102.6484,102.6484,102.5789,102.6484,11093.0
2017-10-27 14:00:00,118.15,118.16,118.08,118.14,7909.0,102.6484,102.6571,102.5876,102.6397,7909.0
2017-10-27 14:05:00,118.14,118.17,117.94,118.06,17460.0,102.6397,102.6658,102.466,102.5702,17460.0
2017-10-27 14:10:00,118.06,118.26,118.06,118.24,9999.0,102.5702,102.744,102.5702,102.7266,9999.0
2017-10-27 14:15:00,118.25,118.35,118.19,118.33,12924.0,102.7353,102.8222,102.6832,102.8048,12924.0
2017-10-27 14:20:00,118.37,118.37,118.29,118.31,10152.0,102.8395,102.8395,102.77,102.7874,10152.0
2017-10-27 14:25:00,118.31,118.31,118.24,118.29,10986.0,102.7874,102.7874,102.7266,102.77,10986.0
2017-10-27 14:30:00,118.28,118.31,118.24,118.25,18677.0,102.7613,102.7874,102.7266,102.7353,18677.0
2017-10-27 14:35:00,118.25,118.28,118.14,118.26,11853.0,102.7353,102.7613,102.6397,102.744,11853.0
2017-10-27 14:40:00,118.28,118.3,118.22,118.24,14709.0,102.7613,102.7787,102.7092,102.7266,14709.0
2017-10-27 14:45:00,118.24,118.28,118.15,118.19,10591.0,102.7266,102.7613,102.6484,102.6832,10591.0
2017-10-27 14:50:00,118.21,118.21,118.09,118.09,8164.0,102.7005,102.7005,102.5963,102.5963,8164.0
2017-10-27 14:55:00,118.11,118.14,118.05,118.05,13389.0,102.6137,102.6397,102.5615,102.5615,13389.0
2017-10-27 15:00:00,118.03,118.05,117.91,118.0,20282.0,102.5442,102.5615,102.4399,102.5181,20282.0
2017-10-27 15:05:00,118.01,118.09,117.97,118.0,19650.0,102.5268,102.5963,102.492,102.5181,19650.0
2017-10-27 15:10:00,118.0,118.07,117.99,118.05,15309.0,102.5181,102.5789,102.5094,102.5615,15309.0
2017-10-27 15:15:00,118.05,118.13,118.04,118.08,15619.0,102.5615,102.631,102.5528,102.5876,15619.0
2017-10-27 15:20:00,118.09,118.12,118.05,118.1,19678.0,102.5963,102.6223,102.5615,102.605,19678.0
2017-10-27 15:25:00,118.09,118.13,118.09,118.09,19660.0,102.5963,102.631,102.5963,102.5963,19660.0
2017-10-27 15:30:00,118.09,118.1,118.0,118.06,28389.0,102.5963,102.605,102.5181,102.5702,28389.0
2017-10-27 15:35:00,118.06,118.12,118.05,118.09,22295.0,102.5702,102.6223,102.5615,102.5963,22295.0
2017-10-27 15:40:00,118.09,118.12,118.03,118.05,37141.0,102.5963,102.6223,102.5442,102.5615,37141.0
2017-10-27 15:45:00,118.03,118.05,117.96,118.01,44427.0,102.5442,102.5615,102.4833,102.5268,44427.0
2017-10-27 15:50:00,118.0,118.1,117.93,117.93,44234.0,102.5181,102.605,102.4573,102.4573,44234.0
2017-10-27 15:55:00,117.95,118.05,117.88,117.96,141646.0,102.4746,102.5615,102.4138,102.4833,141646.0
2017-10-30 09:30:00,117.55,117.83,117.36,117.39,11287.0,102.1271,102.3704,101.9621,101.9881,11287.0
2017-10-30 09:35:00,117.49,117.75,117.44,117.48,18358.0,102.075,102.3009,102.0316,102.0663,18358.0
2017-10-30 09:40:00,117.49,117.55,116.97,117.09,12175.0,102.075,102.1271,101.6232,101.7275,12175.0
2017-10-30 09:45:00,117.06,117.23,117.06,117.12,4220.0,101.7014,101.8491,101.7014,101.7535,4220.0
2017-10-30 09:50:00,117.11,117.27,117.1,117.22,6050.0,101.7449,101.8839,101.7362,101.8404,6050.0
2017-10-30 09:55:00,117.23,117.23,116.95,117.07,3437.0,101.8491,101.8491,101.6058,101.7101,3437.0
2017-10-30 10:00:00,117.09,117.14,116.97,117.05,4400.0,101.7275,101.7709,101.6232,101.6927,4400.0
2017-10-30 10:05:00,117.03,117.13,116.97,117.1,9083.0,101.6754,101.7622,101.6232,101.7362,9083.0
2017-10-30 10:10:00,117.06,117.09,116.85,116.85,6250.0,101.7014,101.7275,101.519,101.519,6250.0
2017-10-30 10:15:00,116.85,117.04,116.7,117.01,9574.0,101.519,101.684,101.3886,101.658,9574.0
2017-10-30 10:20:00,117.07,117.16,116.88,117.15,11867.0,101.7101,101.7883,101.545,101.7796,11867.0
2017-10-30 10:25:00,117.15,117.15,117.08,117.13,6500.0,101.7796,101.7796,101.7188,101.7622,6500.0
2017-10-30 10:30:00,117.16,117.17,116.9,117.02,11315.0,101.7883,101.797,101.5624,101.6667,11315.0
2017-10-30 10:35:00,117.02,117.05,116.88,117.05,9563.0,101.6667,101.6927,101.545,101.6927,9563.0
2017-10-30 10:40:00,116.98,117.1,116.97,117.01,10600.0,101.6319,101.7362,101.6232,101.658,10600.0
2017-10-30 10:45:00,116.94,116.96,116.76,116.81,18469.0,101.5972,101.6145,101.4408,101.4842,18469.0
2017-10-30 10:50:00,116.82,116.82,116.61,116.64,12984.0,101.4929,101.4929,101.3105,101.3365,12984.0
2017-10-30 10:55:00,116.67,116.91,116.67,116.9,7100.0,101.3626,101.5711,101.3626,101.5624,7100.0
2017-10-30 11:00:00,116.9,116.94,116.76,116.94,8887.0,101.5624,101.5972,101.4408,101.5972,8887.0
2017-10-30 11:05:00,116.94,117.03,116.73,116.8,24996.0,101.5972,101.6754,101.4147,101.4755,24996.0
2017-10-30 11:10:00,116.81,117.01,116.74,116.98,7911.0,101.4842,101.658,101.4234,101.6319,7911.0
2017-10-30 11:15:00,116.94,117.21,116.94,116.95,9452.0,101.5972,101.8317,101.5972,101.6058,9452.0
2017-10-30 11:20:00,116.95,117.01,116.8,116.83,10032.0,101.6058,101.658,101.4755,101.5016,10032.0
2017-10-30 11:25:00,116.85,116.86,116.59,116.64,9300.0,101.519,101.5277,101.2931,101.3365,9300.0
2017-10-30 11:30:00,116.6,116.68,116.49,116.5,13343.0,101.3018,101.3713,101.2062,101.2149,13343.0
2017-10-30 11:35:00,116.51,116.53,116.37,116.4,9000.0,101.2236,101.241,101.1019,101.128,9000.0
2017-10-30 11:40:00,116.36,116.41,116.27,116.32,11539.0,101.0933,101.1367,101.0151,101.0585,11539.0
2017-10-30 11:45:00,116.28,116.38,116.11,116.11,18642.0,101.0238,101.1106,100.8761,100.8761,18642.0
2017-10-30 11:50:00,116.12,116.27,116.02,116.18,14317.0,100.8847,101.0151,100.7979,100.9369,14317.0
2017-10-30 11:55:00,116.18,116.38,116.12,116.35,8194.0,100.9369,101.1106,100.8847,101.0846,8194.0
2017-10-30 12:00:00,116.35,116.55,116.32,116.45,6989.0,101.0846,101.2583,101.0585,101.1715,6989.0
2017-10-30 12:05:00,116.49,116.52,116.4,116.49,6706.0,101.2062,101.2323,101.128,101.2062,6706.0
2017-10-30 12:10:00,116.51,116.6,116.48,116.57,5447.0,101.2236,101.3018,101.1975,101.2757,5447.0
2017-10-30 12:15:00,116.53,116.55,116.4,116.41,5904.0,101.241,101.2583,101.128,101.1367,5904.0
2017-10-30 12:20:00,116.4,116.56,116.38,116.56,5438.0,101.128,101.267,101.1106,101.267,5438.0
2017-10-30 12:25:00,116.49,116.54,116.39,116.43,7864.0,101.2062,101.2496,101.1193,101.1541,7864.0
2017-10-30 12:30:00,116.46,116.56,116.46,116.56,3800.0,101.1801,101.267,101.1801,101.267,3800.0
2017-10-30 12:35:00,116.57,116.6,116.31,116.31,15300.0,101.2757,101.3018,101.0498,101.0498,15300.0
2017-10-30 12:40:00,116.31,116.31,116.05,116.22,8794.0,101.0498,101.0498,100.8239,100.9716,8794.0
2017-10-30 12:45:00,116.21,116.44,116.17,116.38,8694.0,100.9629,101.1628,100.9282,101.1106,8694.0
2017-10-30 12:50:00,116.37,116.38,116.29,116.34,7777.0,101.1019,101.1106,101.0324,101.0759,7777.0
2017-10-30 12:55:00,116.34,116.36,116.21,116.33,6391.0,101.0759,101.0933,100.9629,101.0672,6391.0
2017-10-30 13:00:00,116.34,116.4,116.33,116.35,4776.0,101.0759,101.128,101.0672,101.0846,4776.0
2017-10-30 13:05:00,116.38,116.38,116.26,116.28,5700.0,101.1106,101.1106,101.0064,101.0238,5700.0
2017-10-30 13:10:00,116.28,116.31,116.16,116.22,7929.0,101.0238,101.0498,100.9195,100.9716,7929.0
2017-10-30 13:15:00,116.22,116.51,116.21,116.48,6122.0,100.9716,101.2236,100.9629,101.1975,6122.0
2017-10-30 13:20:00,116.47,116.51,116.44,116.46,6372.0,101.1888,101.2236,101.1628,101.1801,6372.0
2017-10-30 13:25:00,116.44,116.51,116.3,116.42,10632.0,101.1628,101.2236,101.0411,101.1454,10632.0
2017-10-30 13:30:00,116.37,116.43,116.35,116.41,4400.0,101.1019,101.1541,101.0846,101.1367,4400.0
2017-10-30 13:35:00,116.41,116.42,116.32,116.34,5800.0,101.1367,101.1454,101.0585,101.0759,5800.0
2017-10-30 13:40:00,116.35,116.36,116.26,116.26,6418.0,101.0846,101.0933,101.0064,101.0064,6418.0
2017-10-30 13:45:00,116.28,116.45,116.17,116.43,12530.0,101.0238,101.1715,100.9282,101.1541,12530.0
2017-10-30 13:50:00,116.41,116.46,116.22,116.22,5759.0,101.1367,101.1801,100.9716,100.9716,5759.0
2017-10-30 13:55:00,116.21,116.34,116.21,116.24,6556.0,100.9629,101.0759,100.9629,100.989,6556.0
2017-10-30 14:00:00,116.24,116.29,116.15,116.23,20556.0,100.989,101.0324,100.9108,100.9803,20556.0
2017-10-30 14:05:00,116.23,116.3,116.22,116.24,9097.0,100.9803,101.0411,100.9716,100.989,9097.0
2017-10-30 14:10:00,116.26,116.33,116.2,116.26,20900.0,101.0064,101.0672,100.9543,101.0064,20900.0
2017-10-30 14:15:00,116.25,116.35,116.25,116.32,10231.0,100.9977,101.0846,100.9977,101.0585,10231.0
2017-10-30 14:20:00,116.32,116.34,116.12,116.26,12397.0,101.0585,101.0759,100.8847,101.0064,12397.0
2017-10-30 14:25:00,116.25,116.29,116.16,116.26,15763.0,100.9977,101.0324,100.9195,101.0064,15763.0
2017-10-30 14:30:00,116.3,116.3,116.16,116.22,9698.0,101.0411,101.0411,100.9195,100.9716,9698.0
2017-10-30 14:35:00,116.22,116.26,116.16,116.16,7178.0,100.9716,101.0064,100.9195,100.9195,7178.0
2017-10-30 14:40:00,116.18,116.19,116.07,116.12,8853.0,100.9369,100.9456,100.8413,100.8847,8853.0
2017-10-30 14:45:00,116.13,116.16,116.09,116.09,7560.0,100.8934,100.9195,100.8587,100.8587,7560.0
2017-10-30 14:50:00,116.09,116.2,116.09,116.14,7399.0,100.8587,100.9543,100.8587,100.9021,7399.0
2017-10-30 14:55:00,116.15,116.17,116.02,116.1,10712.0,100.9108,100.9282,100.7979,100.8674,10712.0
2017-10-30 15:00:00,116.1,116.11,115.91,116.0,12559.0,100.8674,100.8761,100.7023,100.7805,12559.0
2017-10-30 15:05:00,116.0,116.24,115.98,116.24,15408.0,100.7805,100.989,100.7631,100.989,15408.0
2017-10-30 15:10:00,116.25,116.25,116.15,116.21,9756.0,100.9977,100.9977,100.9108,100.9629,9756.0
2017-10-30 15:15:00,116.21,116.22,116.17,116.18,11351.0,100.9629,100.9716,100.9282,100.9369,11351.0
2017-10-30 15:20:00,116.19,116.27,116.19,116.23,17231.0,100.9456,101.0151,100.9456,100.9803,17231.0
2017-10-30 15:25:00,116.24,116.38,116.19,116.37,9461.0,100.989,101.1106,100.9456,101.1019,9461.0
2017-10-30 15:30:00,116.4,116.4,116.27,116.35,15323.0,101.128,101.128,101.0151,101.0846,15323.0
2017-10-30 15:35:00,116.35,116.41,116.3,116.41,12189.0,101.0846,101.1367,101.0411,101.1367,12189.0
2017-10-30 15:40:00,116.42,116.45,116.35,116.42,18877.0,101.1454,101.1715,101.0846,101.1454,18877.0
2017-10-30 15:45:00,116.44,116.5,116.44,116.46,31795.0,101.1628,101.2149,101.1628,101.1801,31795.0
2017-10-30 15:50:00,116.47,116.48,116.26,116.26,47796.0,101.1888,101.1975,101.0064,101.0064,47796.0
2017-10-30 15:55:00,116.26,116.3,116.16,116.16,63570.0,101.0064,101.0411,100.9195,100.9195,63570.0
2017-10-31 09:30:00,116.57,116.66,116.41,116.61,13161.0,101.2757,101.3539,101.1367,101.3105,13161.0
2017-10-31 09:35:00,116.62,116.93,116.52,116.9,8129.0,101.3191,101.5885,101.2323,101.5624,8129.0
2017-10-31 09:40:00,116.94,117.09,116.88,116.93,8121.0,101.5972,101.7275,101.545,101.5885,8121.0
2017-10-31 09:45:00,116.85,116.86,116.63,116.63,4875.0,101.519,101.5277,101.3278,101.3278,4875.0
2017-10-31 09:50:00,116.67,116.67,116.5,116.52,13467.0,101.3626,101.3626,101.2149,101.2323,13467.0
2017-10-31 09:55:00,116.52,116.54,116.32,116.43,14474.0,101.2323,101.2496,101.0585,101.1541,14474.0
2017-10-31 10:00:00,116.39,116.42,116.25,116.34,10319.0,101.1193,101.1454,100.9977,101.0759,10319.0
2017-10-31 10:05:00,116.3,116.39,116.18,116.25,18912.0,101.0411,101.1193,100.9369,100.9977,18912.0
2017-10-31 10:10:00,116.26,116.41,116.21,116.39,8783.0,101.0064,101.1367,100.9629,101.1193,8783.0
2017-10-31 10:15:00,116.39,116.57,116.39,116.54,7000.0,101.1193,101.2757,101.1193,101.2496,7000.0
2017-10-31 10:20:00,116.54,116.58,116.45,116.57,7750.0,101.2496,101.2844,101.1715,101.2757,7750.0
2017-10-31 10:25:00,116.57,116.81,116.52,116.76,8895.0,101.2757,101.4842,101.2323,101.4408,8895.0
2017-10-31 10:30:00,116.79,116.81,116.72,116.73,4060.0,101.4668,101.4842,101.406,101.4147,4060.0
2017-10-31 10:35:00,116.77,116.78,116.57,116.64,12048.0,101.4495,101.4582,101.2757,101.3365,12048.0
2017-10-31 10:40:00,116.68,116.82,116.68,116.82,7549.0,101.3713,101.4929,101.3713,101.4929,7549.0
2017-10-31 10:45:00,116.81,116.81,116.64,116.64,5919.0,101.4842,101.4842,101.3365,101.3365,5919.0
2017-10-31 10:50:00,116.64,116.64,116.54,116.6,6266.0,101.3365,101.3365,101.2496,101.3018,6266.0
2017-10-31 10:55:00,116.64,116.68,116.51,116.62,12970.0,101.3365,101.3713,101.2236,101.3191,12970.0
2017-10-31 11:00:00,116.62,116.69,116.62,116.67,7406.0,101.3191,101.38,101.3191,101.3626,7406.0
2017-10-31 11:05:00,116.7,116.78,116.65,116.66,7680.0,101.3886,101.4582,101.3452,101.3539,7680.0
2017-10-31 11:10:00,116.68,116.74,116.65,116.73,6642.0,101.3713,101.4234,101.3452,101.4147,6642.0
2017-10-31 11:15:00,116.73,116.74,116.63,116.66,8200.0,101.4147,101.4234,101.3278,101.3539,8200.0
2017-10-31 11:20:00,116.66,116.75,116.64,116.72,8231.0,101.3539,101.4321,101.3365,101.406,8231.0
2017-10-31 11:25:00,116.72,116.74,116.58,116.58,6057.0,101.406,101.4234,101.2844,101.2844,6057.0
2017-10-31 11:30:00,116.59,116.6,116.46,116.47,20225.0,101.2931,101.3018,101.1801,101.1888,20225.0
2017-10-31 11:35:00,116.49,116.57,116.47,116.54,4200.0,101.2062,101.2757,101.1888,101.2496,4200.0
2017-10-31 11:40:00,116.57,116.62,116.51,116.51,11322.0,101.2757,101.3191,101.2236,101.2236,11322.0
2017-10-31 11:45:00,116.52,116.61,116.49,116.59,11625.0,101.2323,101.3105,101.2062,101.2931,11625.0
2017-10-31 11:50:00,116.59,116.73,116.56,116.73,5039.0,101.2931,101.4147,101.267,101.4147,5039.0
2017-10-31 11:55:00,116.73,116.74,116.65,116.7,6701.0,101.4147,101.4234,101.3452,101.3886,6701.0
2017-10-31 12:00:00,116.71,116.71,116.62,116.62,5650.0,101.3973,101.3973,101.3191,101.3191,5650.0
2017-10-31 12:05:00,116.59,116.6,116.55,116.6,5351.0,101.2931,101.3018,101.2583,101.3018,5351.0
2017-10-31 12:10:00,116.59,116.61,116.55,116.55,6647.0,101.2931,101.3105,101.2583,101.2583,6647.0
2017-10-31 12:15:00,116.55,116.63,116.53,116.58,6850.0,101.2583,101.3278,101.241,101.2844,6850.0
2017-10-31 12:20:00,116.59,116.64,116.58,116.64,3000.0,101.2931,101.3365,101.2844,101.3365,3000.0
2017-10-31 12:25:00,116.64,116.64,116.56,116.58,5634.0,101.3365,101.3365,101.267,101.2844,5634.0
2017-10-31 12:30:00,116.57,116.6,116.54,116.54,5875.0,101.2757,101.3018,101.2496,101.2496,5875.0
2017-10-31 12:35:00,116.56,116.6,116.54,116.6,3700.0,101.267,101.3018,101.2496,101.3018,3700.0
2017-10-31 12:40:00,116.58,116.6,116.52,116.54,5736.0,101.2844,101.3018,101.2323,101.2496,5736.0
2017-10-31 12:45:00,116.55,116.61,116.55,116.6,4865.0,101.2583,101.3105,101.2583,101.3018,4865.0
2017-10-31 12:50:00,116.61,116.63,116.57,116.58,3915.0,101.3105,101.3278,101.2757,101.2844,3915.0
2017-10-31 12:55:00,116.61,116.62,116.54,116.54,4463.0,101.3105,101.3191,101.2496,101.2496,4463.0
2017-10-31 13:00:00,116.54,116.62,116.52,116.56,6692.0,101.2496,101.3191,101.2323,101.267,6692.0
2017-10-31 13:05:00,116.55,116.57,116.52,116.54,2400.0,101.2583,101.2757,101.2323,101.2496,2400.0
2017-10-31 13:10:00,116.53,116.55,116.35,116.41,15616.0,101.241,101.2583,101.0846,101.1367,15616.0
2017-10-31 13:15:00,116.41,116.41,116.25,116.25,6484.0,101.1367,101.1367,100.9977,100.9977,6484.0
2017-10-31 13:20:00,116.25,116.35,116.25,116.27,4388.0,100.9977,101.0846,100.9977,101.0151,4388.0
2017-10-31 13:25:00,116.27,116.3,116.22,116.24,5514.0,101.0151,101.0411,100.9716,100.989,5514.0
2017-10-31 13:30:00,116.27,116.29,116.22,116.27,6410.0,101.0151,101.0324,100.9716,101.0151,6410.0
2017-10-31 13:35:00,116.27,116.35,116.27,116.34,7231.0,101.0151,101.0846,101.0151,101.0759,7231.0
2017-10-31 13:40:00,116.35,116.35,116.16,116.16,7712.0,101.0846,101.0846,100.9195,100.9195,7712.0
2017-10-31 13:45:00,116.16,116.23,116.12,116.14,7220.0,100.9195,100.9803,100.8847,100.9021,7220.0
2017-10-31 13:50:00,116.14,116.15,116.1,116.13,9774.0,100.9021,100.9108,100.8674,100.8934,9774.0
2017-10-31 13:55:00,116.13,116.19,116.03,116.09,8578.0,100.8934,100.9456,100.8066,100.8587,8578.0
2017-10-31 14:00:00,116.11,116.17,116.1,116.14,7130.0,100.8761,100.9282,100.8674,100.9021,7130.0
2017-10-31 14:05:00,116.14,116.21,116.07,116.08,12115.0,100.9021,100.9629,100.8413,100.85,12115.0
2017-10-31 14:10:00,116.08,116.15,116.04,116.14,12727.0,100.85,100.9108,100.8152,100.9021,12727.0
2017-10-31 14:15:00,116.16,116.31,116.16,116.31,7374.0,100.9195,101.0498,100.9195,101.0498,7374.0
2017-10-31 14:20:00,116.34,116.44,116.34,116.39,6464.0,101.0759,101.1628,101.0759,101.1193,6464.0
2017-10-31 14:25:00,116.38,116.4,116.36,116.38,5300.0,101.1106,101.128,101.0933,101.1106,5300.0
2017-10-31 14:30:00,116.38,116.41,116.35,116.35,5386.0,101.1106,101.1367,101.0846,101.0846,5386.0
2017-10-31 14:35:00,116.35,116.35,116.23,116.23,11910.0,101.0846,101.0846,100.9803,100.9803,11910.0
2017-10-31 14:40:00,116.24,116.31,116.23,116.31,7536.0,100.989,101.0498,100.9803,101.0498,7536.0
2017-10-31 14:45:00,116.29,116.34,116.24,116.31,6615.0,101.0324,101.0759,100.989,101.0498,6615.0
2017-10-31 14:50:00,116.31,116.35,116.29,116.3,6957.0,101.0498,101.0846,101.0324,101.0411,6957.0
2017-10-31 14:55:00,116.3,116.44,116.3,116.44,5074.0,101.0411,101.1628,101.0411,101.1628,5074.0
2017-10-31 15:00:00,116.47,116.49,116.44,116.45,8270.0,101.1888,101.2062,101.1628,101.1715,8270.0
2017-10-31 15:05:00,116.44,116.44,116.34,116.35,8437.0,101.1628,101.1628,101.0759,101.0846,8437.0
2017-10-31 15:10:00,116.35,116.54,116.34,116.54,23076.0,101.0846,101.2496,101.0759,101.2496,23076.0
2017-10-31 15:15:00,116.55,116.58,116.45,116.49,12293.0,101.2583,101.2844,101.1715,101.2062,12293.0
2017-10-31 15:20:00,116.47,116.57,116.47,116.54,8298.0,101.1888,101.2757,101.1888,101.2496,8298.0
2017-10-31 15:25:00,116.53,116.56,116.43,116.46,9684.0,101.241,101.267,101.1541,101.1801,9684.0
2017-10-31 15:30:00,116.45,116.47,116.4,116.4,10343.0,101.1715,101.1888,101.128,101.128,10343.0
2017-10-31 15:35:00,116.41,116.46,116.4,116.44,11112.0,101.1367,101.1801,101.128,101.1628,11112.0
2017-10-31 15:40:00,116.45,116.48,116.38,116.39,15297.0,101.1715,101.1975,101.1106,101.1193,15297.0
2017-10-31 15:45:00,116.4,116.43,116.33,116.43,14970.0,101.128,101.1541,101.0672,101.1541,14970.0
2017-10-31 15:50:00,116.42,116.43,116.3,116.34,30492.0,101.1454,101.1541,101.0411,101.0759,30492.0
2017-10-31 15:55:00,116.35,116.43,116.31,116.36,45878.0,101.0846,101.1541,101.0498,101.0933,45878.0
2017-11-01 09:30:00,116.34,116.72,116.18,116.22,24950.0,101.0759,101.406,100.9369,100.9716,24950.0
2017-11-01 09:35:00,116.22,116.51,116.05,116.36,13051.0,100.9716,101.2236,100.8239,101.0933,13051.0
2017-11-01 09:40:00,116.43,116.69,116.4,116.67,7976.0,101.1541,101.38,101.128,101.3626,7976.0
2017-11-01 09:45:00,116.66,116.66,116.29,116.36,12619.0,101.3539,101.3539,101.0324,101.0933,12619.0
2017-11-01 09:50:00,116.38,116.46,116.29,116.41,16837.0,101.1106,101.1801,101.0324,101.1367,16837.0
2017-11-01 09:55:00,116.39,116.39,116.19,116.3,13770.0,101.1193,101.1193,100.9456,101.0411,13770.0
2017-11-01 10:00:00,116.27,116.3,116.09,116.27,15477.0,101.0151,101.0411,100.8587,101.0151,15477.0
2017-11-01 10:05:00,116.26,116.29,116.16,116.25,18440.0,101.0064,101.0324,100.9195,100.9977,18440.0
2017-11-01 10:10:00,116.25,116.25,116.12,116.19,15654.0,100.9977,100.9977,100.8847,100.9456,15654.0
2017-11-01 10:15:00,116.15,116.16,115.98,115.99,13846.0,100.9108,100.9195,100.7631,100.7718,13846.0
2017-11-01 10:20:00,116.0,116.05,115.89,115.89,13085.0,100.7805,100.8239,100.6849,100.6849,13085.0
2017-11-01 10:25:00,115.87,115.92,115.74,115.76,13597.0,100.6675,100.711,100.5546,100.572,13597.0
2017-11-01 10:30:00,115.72,115.78,115.49,115.61,14388.0,100.5372,100.5894,100.3374,100.4417,14388.0
2017-11-01 10:35:00,115.63,115.81,115.62,115.81,8782.0,100.459,100.6154,100.4503,100.6154,8782.0
2017-11-01 10:40:00,115.74,116.04,115.74,115.93,12318.0,100.5546,100.8152,100.5546,100.7197,12318.0
2017-11-01 10:45:00,115.97,116.18,115.91,116.17,14633.0,100.7544,100.9369,100.7023,100.9282,14633.0
2017-11-01 10:50:00,116.16,116.24,116.1,116.23,7736.0,100.9195,100.989,100.8674,100.9803,7736.0
2017-11-01 10:55:00,116.19,116.29,116.13,116.13,6403.0,100.9456,101.0324,100.8934,100.8934,6403.0
2017-11-01 11:00:00,116.16,116.24,116.14,116.21,7715.0,100.9195,100.989,100.9021,100.9629,7715.0
2017-11-01 11:05:00,116.21,116.46,116.19,116.44,10585.0,100.9629,101.1801,100.9456,101.1628,10585.0
2017-11-01 11:10:00,116.43,116.43,116.31,116.33,6548.0,101.1541,101.1541,101.0498,101.0672,6548.0
2017-11-01 11:15:00,116.3,116.41,116.29,116.37,7533.0,101.0411,101.1367,101.0324,101.1019,7533.0
2017-11-01 11:20:00,116.35,116.38,116.31,116.31,4452.0,101.0846,101.1106,101.0498,101.0498,4452.0
2017-11-01 11:25:00,116.31,116.36,116.29,116.3,4627.0,101.0498,101.0933,101.0324,101.0411,4627.0
2017-11-01 11:30:00,116.31,116.43,116.3,116.32,5883.0,101.0498,101.1541,101.0411,101.0585,5883.0
2017-11-01 11:35:00,116.29,116.34,116.18,116.21,3950.0,101.0324,101.0759,100.9369,100.9629,3950.0
2017-11-01 11:40:00,116.21,116.33,116.14,116.29,5843.0,100.9629,101.0672,100.9021,101.0324,5843.0
2017-11-01 11:45:00,116.3,116.34,116.25,116.29,3440.0,101.0411,101.0759,100.9977,101.0324,3440.0
2017-11-01 11:50:00,116.3,116.42,116.26,116.37,7175.0,101.0411,101.1454,101.0064,101.1019,7175.0
2017-11-01 11:55:00,116.37,116.39,116.32,116.35,5204.0,101.1019,101.1193,101.0585,101.0846,5204.0
2017-11-01 12:00:00,116.37,116.38,116.19,116.2,7707.0,101.1019,101.1106,100.9456,100.9543,7707.0
2017-11-01 12:05:00,116.17,116.22,116.11,116.18,9426.0,100.9282,100.9716,100.8761,100.9369,9426.0
2017-11-01 12:10:00,116.15,116.25,116.13,116.25,3000.0,100.9108,100.9977,100.8934,100.9977,3000.0
2017-11-01 12:15:00,116.25,116.25,116.17,116.21,4382.0,100.9977,100.9977,100.9282,100.9629,4382.0
2017-11-01 12:20:00,116.21,116.21,116.12,116.14,3339.0,100.9629,100.9629,100.8847,100.9021,3339.0
2017-11-01 12:25:00,116.16,116.19,116.13,116.19,2400.0,100.9195,100.9456,100.8934,100.9456,2400.0
2017-11-01 12:30:00,116.19,116.21,116.14,116.17,4774.0,100.9456,100.9629,100.9021,100.9282,4774.0
2017-11-01 12:35:00,116.2,116.24,116.16,116.21,7644.0,100.9543,100.989,100.9195,100.9629,7644.0
2017-11-01 12:40:00,116.21,116.23,116.18,116.19,6125.0,100.9629,100.9803,100.9369,100.9456,6125.0
2017-11-01 12:45:00,116.18,116.18,116.07,116.1,7601.0,100.9369,100.9369,100.8413,100.8674,7601.0
2017-11-01 12:50:00,116.07,116.09,116.01,116.07,4162.0,100.8413,100.8587,100.7892,100.8413,4162.0
2017-11-01 12:55:00,116.07,116.07,115.98,116.01,4843.0,100.8413,100.8413,100.7631,100.7892,4843.0
2017-11-01 13:00:00,116.01,116.04,115.98,115.98,3569.0,100.7892,100.8152,100.7631,100.7631,3569.0
2017-11-01 13:05:00,115.98,115.99,115.88,115.88,5521.0,100.7631,100.7718,100.6762,100.6762,5521.0
2017-11-01 13:10:00,115.91,116.06,115.89,116.06,5994.0,100.7023,100.8326,100.6849,100.8326,5994.0
2017-11-01 13:15:00,116.04,116.06,115.93,115.95,7065.0,100.8152,100.8326,100.7197,100.7371,7065.0
2017-11-01 13:20:00,115.98,116.05,115.94,116.04,3786.0,100.7631,100.8239,100.7284,100.8152,3786.0
2017-11-01 13:25:00,116.03,116.09,116.02,116.05,7589.0,100.8066,100.8587,100.7979,100.8239,7589.0
2017-11-01 13:30:00,116.06,116.09,116.05,116.08,7916.0,100.8326,100.8587,100.8239,100.85,7916.0
2017-11-01 13:35:00,116.08,116.09,116.05,116.08,3900.0,100.85,100.8587,100.8239,100.85,3900.0
2017-11-01 13:40:00,116.08,116.1,116.02,116.02,4201.0,100.85,100.8674,100.7979,100.7979,4201.0
2017-11-01 13:45:00,116.03,116.08,116.01,116.05,7339.0,100.8066,100.85,100.7892,100.8239,7339.0
2017-11-01 13:50:00,116.0,116.02,115.93,116.0,4083.0,100.7805,100.7979,100.7197,100.7805,4083.0
2017-11-01 13:55:00,115.99,116.09,115.9,116.06,7734.0,100.7718,100.8587,100.6936,100.8326,7734.0
2017-11-01 14:00:00,116.04,116.27,116.03,116.21,18098.0,100.8152,101.0151,100.8066,100.9629,18098.0
2017-11-01 14:05:00,116.24,116.26,116.16,116.17,8161.0,100.989,101.0064,100.9195,100.9282,8161.0
2017-11-01 14:10:00,116.19,116.25,116.08,116.08,18294.0,100.9456,100.9977,100.85,100.85,18294.0
2017-11-01 14:15:00,116.08,116.23,116.07,116.17,13729.0,100.85,100.9803,100.8413,100.9282,13729.0
2017-11-01 14:20:00,116.17,116.21,116.05,116.06,16229.0,100.9282,100.9629,100.8239,100.8326,16229.0
2017-11-01 14:25:00,116.08,116.08,116.0,116.04,11913.0,100.85,100.85,100.7805,100.8152,11913.0
2017-11-01 14:30:00,116.06,116.13,116.0,116.02,19884.0,100.8326,100.8934,100.7805,100.7979,19884.0
2017-11-01 14:35:00,116.07,116.1,116.01,116.05,13323.0,100.8413,100.8674,100.7892,100.8239,13323.0
2017-11-01 14:40:00,116.05,116.19,116.04,116.1,15419.0,100.8239,100.9456,100.8152,100.8674,15419.0
2017-11-01 14:45:00,116.11,116.39,116.1,116.37,16652.0,100.8761,101.1193,100.8674,101.1019,16652.0
2017-11-01 14:50:00,116.37,116.41,116.3,116.32,10013.0,101.1019,101.1367,101.0411,101.0585,10013.0
2017-11-01 14:55:00,116.33,116.34,116.23,116.25,5700.0,101.0672,101.0759,100.9803,100.9977,5700.0
2017-11-01 15:00:00,116.24,116.25,116.05,116.08,8887.0,100.989,100.9977,100.8239,100.85,8887.0
2017-11-01 15:05:00,116.1,116.13,116.08,116.12,9907.0,100.8674,100.8934,100.85,100.8847,9907.0
2017-11-01 15:10:00,116.11,116.2,116.06,116.14,9158.0,100.8761,100.9543,100.8326,100.9021,9158.0
2017-11-01 15:15:00,116.14,116.17,116.06,116.06,6281.0,100.9021,100.9282,100.8326,100.8326,6281.0
2017-11-01 15:20:00,116.06,116.08,116.02,116.02,11186.0,100.8326,100.85,100.7979,100.7979,11186.0
2017-11-01 15:25:00,116.03,116.05,115.99,115.99,15437.0,100.8066,100.8239,100.7718,100.7718,15437.0
2017-11-01 15:30:00,116.0,116.14,116.0,116.12,16514.0,100.7805,100.9021,100.7805,100.8847,16514.0
2017-11-01 15:35:00,116.12,116.15,116.1,116.13,16417.0,100.8847,100.9108,100.8674,100.8934,16417.0
2017-11-01 15:40:00,116.13,116.2,116.03,116.03,18735.0,100.8934,100.9543,100.8066,100.8066,18735.0
2017-11-01 15:45:00,116.02,116.07,115.94,115.97,25211.0,100.7979,100.8413,100.7284,100.7544,25211.0
2017-11-01 15:50:00,115.98,116.05,115.94,115.96,28499.0,100.7631,100.8239,100.7284,100.7457,28499.0
2017-11-01 15:55:00,115.95,116.01,115.92,115.93,44606.0,100.7371,100.7892,100.711,100.7197,44606.0
2017-11-02 09:30:00,116.1,116.1,115.72,115.86,20781.0,100.8674,100.8674,100.5372,100.6589,20781.0
2017-11-02 09:35:00,115.9,116.21,115.89,115.94,9976.0,100.6936,100.9629,100.6849,100.7284,9976.0
2017-11-02 09:40:00,115.94,116.05,115.9,115.96,5400.0,100.7284,100.8239,100.6936,100.7457,5400.0
2017-11-02 09:45:00,115.96,115.97,115.83,115.94,3204.0,100.7457,100.7544,100.6328,100.7284,3204.0
2017-11-02 09:50:00,115.96,116.08,115.95,116.03,4578.0,100.7457,100.85,100.7371,100.8066,4578.0
2017-11-02 09:55:00,116.02,116.03,115.87,115.87,4425.0,100.7979,100.8066,100.6675,100.6675,4425.0
2017-11-02 10:00:00,115.87,115.91,115.71,115.71,7344.0,100.6675,100.7023,100.5285,100.5285,7344.0
2017-11-02 10:05:00,115.73,115.81,115.53,115.59,8181.0,100.5459,100.6154,100.3722,100.4243,8181.0
2017-11-02 10:10:00,115.59,115.66,115.52,115.65,8421.0,100.4243,100.4851,100.3635,100.4764,8421.0
2017-11-02 10:15:00,115.67,115.83,115.65,115.66,7221.0,100.4938,100.6328,100.4764,100.4851,7221.0
2017-11-02 10:20:00,115.66,115.73,115.6,115.7,6500.0,100.4851,100.5459,100.433,100.5199,6500.0
2017-11-02 10:25:00,115.68,115.76,115.64,115.71,14900.0,100.5025,100.572,100.4677,100.5285,14900.0
2017-11-02 10:30:00,115.73,115.89,115.71,115.87,12898.0,100.5459,100.6849,100.5285,100.6675,12898.0
2017-11-02 10:35:00,115.9,115.9,115.76,115.86,20972.0,100.6936,100.6936,100.572,100.6589,20972.0
2017-11-02 10:40:00,115.83,116.05,115.83,115.96,8100.0,100.6328,100.8239,100.6328,100.7457,8100.0
2017-11-02 10:45:00,115.95,116.02,115.76,115.76,9054.0,100.7371,100.7979,100.572,100.572,9054.0
2017-11-02 10:50:00,115.76,115.8,115.72,115.73,3300.0,100.572,100.6067,100.5372,100.5459,3300.0
2017-11-02 10:55:00,115.73,115.73,115.61,115.69,7338.0,100.5459,100.5459,100.4417,100.5112,7338.0
2017-11-02 11:00:00,115.7,115.95,115.7,115.89,4432.0,100.5199,100.7371,100.5199,100.6849,4432.0
2017-11-02 11:05:00,115.89,115.89,115.76,115.82,11188.0,100.6849,100.6849,100.572,100.6241,11188.0
2017-11-02 11:10:00,115.81,115.84,115.73,115.83,3552.0,100.6154,100.6415,100.5459,100.6328,3552.0
2017-11-02 11:15:00,115.85,115.9,115.58,115.68,10130.0,100.6502,100.6936,100.4156,100.5025,10130.0
2017-11-02 11:20:00,115.66,115.67,115.63,115.63,2910.0,100.4851,100.4938,100.459,100.459,2910.0
2017-11-02 11:25:00,115.66,115.75,115.6,115.73,7460.0,100.4851,100.5633,100.433,100.5459,7460.0
2017-11-02 11:30:00,115.73,115.73,115.62,115.66,2863.0,100.5459,100.5459,100.4503,100.4851,2863.0
2017-11-02 11:35:00,115.65,115.69,115.61,115.69,4700.0,100.4764,100.5112,100.4417,100.5112,4700.0
2017-11-02 11:40:00,115.7,115.8,115.7,115.74,4046.0,100.5199,100.6067,100.5199,100.5546,4046.0
2017-11-02 11:45:00,115.77,115.87,115.74,115.87,5400.0,100.5807,100.6675,100.5546,100.6675,5400.0
2017-11-02 11:50:00,115.87,115.88,115.76,115.77,5470.0,100.6675,100.6762,100.572,100.5807,5470.0
2017-11-02 11:55:00,115.72,115.85,115.72,115.82,5320.0,100.5372,100.6502,100.5372,100.6241,5320.0
2017-11-02 12:00:00,115.81,115.81,115.72,115.72,2318.0,100.6154,100.6154,100.5372,100.5372,2318.0
2017-11-02 12:05:00,115.72,115.82,115.72,115.79,3114.0,100.5372,100.6241,100.5372,100.598,3114.0
2017-11-02 12:10:00,115.78,115.83,115.78,115.82,5131.0,100.5894,100.6328,100.5894,100.6241,5131.0
2017-11-02 12:15:00,115.82,115.84,115.79,115.83,5696.0,100.6241,100.6415,100.598,100.6328,5696.0
2017-11-02 12:20:00,115.81,115.86,115.8,115.85,2800.0,100.6154,100.6589,100.6067,100.6502,2800.0
2017-11-02 12:25:00,115.84,115.9,115.82,115.86,1700.0,100.6415,100.6936,100.6241,100.6589,1700.0
2017-11-02 12:30:00,115.92,115.98,115.88,115.89,10384.0,100.711,100.7631,100.6762,100.6849,10384.0
2017-11-02 12:35:00,115.88,115.95,115.87,115.95,6500.0,100.6762,100.7371,100.6675,100.7371,6500.0
2017-11-02 12:40:00,115.95,116.0,115.95,116.0,1000.0,100.7371,100.7805,100.7371,100.7805,1000.0
2017-11-02 12:45:00,115.96,115.96,115.85,115.88,4390.0,100.7457,100.7457,100.6502,100.6762,4390.0
2017-11-02 12:50:00,115.89,115.94,115.89,115.91,3200.0,100.6849,100.7284,100.6849,100.7023,3200.0
2017-11-02 12:55:00,115.91,115.92,115.87,115.88,2965.0,100.7023,100.711,100.6675,100.6762,2965.0
2017-11-02 13:00:00,115.92,115.97,115.92,115.95,3478.0,100.711,100.7544,100.711,100.7371,3478.0
2017-11-02 13:05:00,115.95,115.97,115.81,115.81,4993.0,100.7371,100.7544,100.6154,100.6154,4993.0
2017-11-02 13:10:00,115.81,115.84,115.78,115.83,5860.0,100.6154,100.6415,100.5894,100.6328,5860.0
2017-11-02 13:15:00,115.83,115.84,115.81,115.81,3871.0,100.6328,100.6415,100.6154,100.6154,3871.0
2017-11-02 13:20:00,115.8,115.82,115.64,115.76,18229.0,100.6067,100.6241,100.4677,100.572,18229.0
2017-11-02 13:25:00,115.74,115.74,115.66,115.66,2831.0,100.5546,100.5546,100.4851,100.4851,2831.0
2017-11-02 13:30:00,115.67,115.7,115.63,115.66,6268.0,100.4938,100.5199,100.459,100.4851,6268.0
2017-11-02 13:35:00,115.66,115.67,115.6,115.64,7400.0,100.4851,100.4938,100.433,100.4677,7400.0
2017-11-02 13:40:00,115.63,115.68,115.62,115.68,6300.0,100.459,100.5025,100.4503,100.5025,6300.0
2017-11-02 13:45:00,115.69,115.86,115.68,115.86,8708.0,100.5112,100.6589,100.5025,100.6589,8708.0
2017-11-02 13:50:00,115.83,115.88,115.81,115.83,5004.0,100.6328,100.6762,100.6154,100.6328,5004.0
2017-11-02 13:55:00,115.81,115.83,115.77,115.8,3329.0,100.6154,100.6328,100.5807,100.6067,3329.0
2017-11-02 14:00:00,115.79,115.85,115.79,115.84,4200.0,100.598,100.6502,100.598,100.6415,4200.0
2017-11-02 14:05:00,115.84,115.85,115.77,115.79,5389.0,100.6415,100.6502,100.5807,100.598,5389.0
2017-11-02 14:10:00,115.8,115.83,115.77,115.77,6893.0,100.6067,100.6328,100.5807,100.5807,6893.0
2017-11-02 14:15:00,115.78,115.78,115.72,115.73,7265.0,100.5894,100.5894,100.5372,100.5459,7265.0
2017-11-02 14:20:00,115.73,115.73,115.68,115.73,5931.0,100.5459,100.5459,100.5025,100.5459,5931.0
2017-11-02 14:25:00,115.74,115.8,115.69,115.8,3503.0,100.5546,100.6067,100.5112,100.6067,3503.0
2017-11-02 14:30:00,115.81,115.83,115.76,115.78,7373.0,100.6154,100.6328,100.572,100.5894,7373.0
2017-11-02 14:35:00,115.79,115.87,115.79,115.86,5520.0,100.598,100.6675,100.598,100.6589,5520.0
2017-11-02 14:40:00,115.85,115.86,115.71,115.71,7305.0,100.6502,100.6589,100.5285,100.5285,7305.0
2017-11-02 14:45:00,115.71,115.84,115.69,115.81,10639.0,100.5285,100.6415,100.5112,100.6154,10639.0
2017-11-02 14:50:00,115.82,115.86,115.81,115.85,9182.0,100.6241,100.6589,100.6154,100.6502,9182.0
2017-11-02 14:55:00,115.85,115.89,115.83,115.83,9796.0,100.6502,100.6849,100.6328,100.6328,9796.0
2017-11-02 15:00:00,115.83,115.88,115.8,115.82,10733.0,100.6328,100.6762,100.6067,100.6241,10733.0
2017-11-02 15:05:00,115.84,115.84,115.76,115.81,11474.0,100.6415,100.6415,100.572,100.6154,11474.0
2017-11-02 15:10:00,115.81,115.84,115.78,115.82,7700.0,100.6154,100.6415,100.5894,100.6241,7700.0
2017-11-02 15:15:00,115.81,115.82,115.76,115.77,10064.0,100.6154,100.6241,100.572,100.5807,10064.0
2017-11-02 15:20:00,115.77,115.8,115.74,115.79,7601.0,100.5807,100.6067,100.5546,100.598,7601.0
2017-11-02 15:25:00,115.8,115.88,115.79,115.86,11733.0,100.6067,100.6762,100.598,100.6589,11733.0
2017-11-02 15:30:00,115.86,115.97,115.86,115.94,18777.0,100.6589,100.7544,100.6589,100.7284,18777.0
2017-11-02 15:35:00,115.94,116.04,115.93,116.0,16260.0,100.7284,100.8152,100.7197,100.7805,16260.0
2017-11-02 15:40:00,116.0,116.1,116.0,116.03,18263.0,100.7805,100.8674,100.7805,100.8066,18263.0
2017-11-02 15:45:00,116.03,116.07,115.98,115.99,23749.0,100.8066,100.8413,100.7631,100.7718,23749.0
2017-11-02 15:50:00,116.0,116.05,115.96,115.98,25193.0,100.7805,100.8239,100.7457,100.7631,25193.0
2017-11-02 15:55:00,115.98,116.18,115.96,116.15,101753.0,100.7631,100.9369,100.7457,100.9108,101753.0
2017-11-03 09:30:00,116.18,116.52,115.96,116.06,26575.0,100.9369,101.2323,100.7457,100.8326,26575.0
2017-11-03 09:35:00,116.17,116.28,115.93,116.11,10086.0,100.9282,101.0238,100.7197,100.8761,10086.0
2017-11-03 09:40:00,116.11,116.24,115.89,116.22,13100.0,100.8761,100.989,100.6849,100.9716,13100.0
2017-11-03 09:45:00,116.24,116.36,116.09,116.18,6700.0,100.989,101.0933,100.8587,100.9369,6700.0
2017-11-03 09:50:00,116.18,116.31,116.09,116.13,13651.0,100.9369,101.0498,100.8587,100.8934,13651.0
2017-11-03 09:55:00,116.11,116.2,116.07,116.18,3543.0,100.8761,100.9543,100.8413,100.9369,3543.0
2017-11-03 10:00:00,116.18,116.19,116.07,116.14,8200.0,100.9369,100.9456,100.8413,100.9021,8200.0
2017-11-03 10:05:00,116.14,116.49,116.14,116.49,5548.0,100.9021,101.2062,100.9021,101.2062,5548.0
2017-11-03 10:10:00,116.49,116.58,116.41,116.58,4044.0,101.2062,101.2844,101.1367,101.2844,4044.0
2017-11-03 10:15:00,116.59,116.7,116.42,116.66,10041.0,101.2931,101.3886,101.1454,101.3539,10041.0
2017-11-03 10:20:00,116.71,116.78,116.68,116.7,4149.0,101.3973,101.4582,101.3713,101.3886,4149.0
2017-11-03 10:25:00,116.7,116.76,116.67,116.74,3537.0,101.3886,101.4408,101.3626,101.4234,3537.0
2017-11-03 10:30:00,116.74,116.77,116.69,116.77,2800.0,101.4234,101.4495,101.38,101.4495,2800.0
2017-11-03 10:35:00,116.71,116.74,116.64,116.69,3400.0,101.3973,101.4234,101.3365,101.38,3400.0
2017-11-03 10:40:00,116.67,116.69,116.61,116.61,5043.0,101.3626,101.38,101.3105,101.3105,5043.0
2017-11-03 10:45:00,116.61,116.63,116.57,116.57,2400.0,101.3105,101.3278,101.2757,101.2757,2400.0
2017-11-03 10:50:00,116.54,116.62,116.46,116.6,5461.0,101.2496,101.3191,101.1801,101.3018,5461.0
2017-11-03 10:55:00,116.61,116.69,116.54,116.69,2517.0,101.3105,101.38,101.2496,101.38,2517.0
2017-11-03 11:00:00,116.71,116.71,116.61,116.65,3251.0,101.3973,101.3973,101.3105,101.3452,3251.0
2017-11-03 11:05:00,116.68,116.85,116.65,116.79,15583.0,101.3713,101.519,101.3452,101.4668,15583.0
2017-11-03 11:10:00,116.83,116.85,116.75,116.85,14413.0,101.5016,101.519,101.4321,101.519,14413.0
2017-11-03 11:15:00,116.85,116.86,116.69,116.69,6070.0,101.519,101.5277,101.38,101.38,6070.0
2017-11-03 11:20:00,116.71,116.75,116.58,116.75,8639.0,101.3973,101.4321,101.2844,101.4321,8639.0
2017-11-03 11:25:00,116.75,116.79,116.68,116.68,2500.0,101.4321,101.4668,101.3713,101.3713,2500.0
2017-11-03 11:30:00,116.71,116.76,116.63,116.65,4735.0,101.3973,101.4408,101.3278,101.3452,4735.0
2017-11-03 11:35:00,116.65,116.65,116.57,116.58,25700.0,101.3452,101.3452,101.2757,101.2844,25700.0
2017-11-03 11:40:00,116.58,116.64,116.58,116.59,3496.0,101.2844,101.3365,101.2844,101.2931,3496.0
2017-11-03 11:45:00,116.58,116.74,116.57,116.66,6175.0,101.2844,101.4234,101.2757,101.3539,6175.0
2017-11-03 11:50:00,116.69,116.71,116.62,116.7,3608.0,101.38,101.3973,101.3191,101.3886,3608.0
2017-11-03 11:55:00,116.7,116.8,116.68,116.77,6540.0,101.3886,101.4755,101.3713,101.4495,6540.0
2017-11-03 12:00:00,116.75,116.78,116.69,116.69,9971.0,101.4321,101.4582,101.38,101.38,9971.0
2017-11-03 12:05:00,116.72,116.8,116.72,116.77,2658.0,101.406,101.4755,101.406,101.4495,2658.0
2017-11-03 12:10:00,116.77,116.8,116.74,116.78,2600.0,101.4495,101.4755,101.4234,101.4582,2600.0
2017-11-03 12:15:00,116.77,116.82,116.74,116.76,18513.0,101.4495,101.4929,101.4234,101.4408,18513.0
2017-11-03 12:20:00,116.76,116.76,116.72,116.72,2882.0,101.4408,101.4408,101.406,101.406,2882.0
2017-11-03 12:25:00,116.69,116.71,116.64,116.7,4887.0,101.38,101.3973,101.3365,101.3886,4887.0
2017-11-03 12:30:00,116.72,116.79,116.69,116.79,5127.0,101.406,101.4668,101.38,101.4668,5127.0
2017-11-03 12:35:00,116.76,116.76,116.66,116.66,1501.0,101.4408,101.4408,101.3539,101.3539,1501.0
2017-11-03 12:40:00,116.69,116.71,116.63,116.65,3459.0,101.38,101.3973,101.3278,101.3452,3459.0
2017-11-03 12:45:00,116.65,116.65,116.62,116.63,1604.0,101.3452,101.3452,101.3191,101.3278,1604.0
2017-11-03 12:50:00,116.64,116.68,116.62,116.66,3553.0,101.3365,101.3713,101.3191,101.3539,3553.0
2017-11-03 12:55:00,116.65,116.65,116.6,116.64,2030.0,101.3452,101.3452,101.3018,101.3365,2030.0
2017-11-03 13:00:00,116.65,116.67,116.63,116.67,4532.0,101.3452,101.3626,101.3278,101.3626,4532.0
2017-11-03 13:05:00,116.67,116.67,116.64,116.66,1700.0,101.3626,101.3626,101.3365,101.3539,1700.0
2017-11-03 13:10:00,116.66,116.66,116.58,116.59,2801.0,101.3539,101.3539,101.2844,101.2931,2801.0
2017-11-03 13:15:00,116.61,116.63,116.51,116.52,4716.0,101.3105,101.3278,101.2236,101.2323,4716.0
2017-11-03 13:20:00,116.52,116.53,116.5,116.53,2446.0,101.2323,101.241,101.2149,101.241,2446.0
2017-11-03 13:25:00,116.52,116.55,116.51,116.51,1409.0,101.2323,101.2583,101.2236,101.2236,1409.0
2017-11-03 13:30:00,116.51,116.51,116.46,116.48,1500.0,101.2236,101.2236,101.1801,101.1975,1500.0
2017-11-03 13:35:00,116.46,116.47,116.33,116.34,5604.0,101.1801,101.1888,101.0672,101.0759,5604.0
2017-11-03 13:40:00,116.34,116.34,116.24,116.26,4376.0,101.0759,101.0759,100.989,101.0064,4376.0
2017-11-03 13:45:00,116.26,116.39,116.26,116.36,3133.0,101.0064,101.1193,101.0064,101.0933,3133.0
2017-11-03 13:50:00,116.36,116.42,116.35,116.38,7508.0,101.0933,101.1454,101.0846,101.1106,7508.0
2017-11-03 13:55:00,116.37,116.45,116.34,116.38,7054.0,101.1019,101.1715,101.0759,101.1106,7054.0
2017-11-03 14:00:00,116.36,116.4,116.31,116.34,8571.0,101.0933,101.128,101.0498,101.0759,8571.0
2017-11-03 14:05:00,116.35,116.39,116.34,116.39,4633.0,101.0846,101.1193,101.0759,101.1193,4633.0
2017-11-03 14:10:00,116.41,116.51,116.4,116.51,4900.0,101.1367,101.2236,101.128,101.2236,4900.0
2017-11-03 14:15:00,116.47,116.52,116.43,116.48,5811.0,101.1888,101.2323,101.1541,101.1975,5811.0
2017-11-03 14:20:00,116.48,116.5,116.43,116.43,4200.0,101.1975,101.2149,101.1541,101.1541,4200.0
2017-11-03 14:25:00,116.44,116.46,116.39,116.44,4993.0,101.1628,101.1801,101.1193,101.1628,4993.0
2017-11-03 14:30:00,116.42,116.44,116.32,116.36,6700.0,101.1454,101.1628,101.0585,101.0933,6700.0
2017-11-03 14:35:00,116.35,116.36,116.24,116.27,6407.0,101.0846,101.0933,100.989,101.0151,6407.0
2017-11-03 14:40:00,116.28,116.31,116.23,116.28,2450.0,101.0238,101.0498,100.9803,101.0238,2450.0
2017-11-03 14:45:00,116.3,116.36,116.3,116.33,6000.0,101.0411,101.0933,101.0411,101.0672,6000.0
2017-11-03 14:50:00,116.34,116.43,116.31,116.43,5224.0,101.0759,101.1541,101.0498,101.1541,5224.0
2017-11-03 14:55:00,116.46,116.48,116.41,116.46,6903.0,101.1801,101.1975,101.1367,101.1801,6903.0
2017-11-03 15:00:00,116.48,116.49,116.45,116.47,3839.0,101.1975,101.2062,101.1715,101.1888,3839.0
2017-11-03 15:05:00,116.47,116.54,116.46,116.51,4710.0,101.1888,101.2496,101.1801,101.2236,4710.0
2017-11-03 15:10:00,116.5,116.5,116.36,116.38,10071.0,101.2149,101.2149,101.0933,101.1106,10071.0
2017-11-03 15:15:00,116.4,116.43,116.37,116.39,5409.0,101.128,101.1541,101.1019,101.1193,5409.0
2017-11-03 15:20:00,116.42,116.45,116.39,116.44,34999.0,101.1454,101.1715,101.1193,101.1628,34999.0
2017-11-03 15:25:00,116.44,116.6,116.44,116.6,5086.0,101.1628,101.3018,101.1628,101.3018,5086.0
2017-11-03 15:30:00,116.6,116.67,116.56,116.59,13750.0,101.3018,101.3626,101.267,101.2931,13750.0
2017-11-03 15:35:00,116.59,116.66,116.58,116.63,7945.0,101.2931,101.3539,101.2844,101.3278,7945.0
2017-11-03 15:40:00,116.65,116.67,116.64,116.64,10659.0,101.3452,101.3626,101.3365,101.3365,10659.0
2017-11-03 15:45:00,116.65,116.72,116.6,116.72,16018.0,101.3452,101.406,101.3018,101.406,16018.0
2017-11-03 15:50:00,116.7,116.7,116.61,116.62,21661.0,101.3886,101.3886,101.3105,101.3191,21661.0
2017-11-03 15:55:00,116.62,116.62,116.49,116.55,46911.0,101.3191,101.3191,101.2062,101.2583,46911.0
2017-11-06 09:30:00,116.56,116.78,116.37,116.37,14548.0,101.267,101.4582,101.1019,101.1019,14548.0
2017-11-06 09:35:00,116.41,116.67,116.4,116.46,4300.0,101.1367,101.3626,101.128,101.1801,4300.0
2017-11-06 09:40:00,116.54,116.73,116.5,116.72,4738.0,101.2496,101.4147,101.2149,101.406,4738.0
2017-11-06 09:45:00,116.72,116.72,116.38,116.43,4537.0,101.406,101.406,101.1106,101.1541,4537.0
2017-11-06 09:50:00,116.39,116.45,116.34,116.45,2570.0,101.1193,101.1715,101.0759,101.1715,2570.0
2017-11-06 09:55:00,116.45,116.58,116.45,116.57,1963.0,101.1715,101.2844,101.1715,101.2757,1963.0
2017-11-06 10:00:00,116.47,116.47,116.35,116.37,2109.0,101.1888,101.1888,101.0846,101.1019,2109.0
2017-11-06 10:05:00,116.39,116.66,116.38,116.63,5598.0,101.1193,101.3539,101.1106,101.3278,5598.0
2017-11-06 10:10:00,116.63,116.63,116.46,116.48,2700.0,101.3278,101.3278,101.1801,101.1975,2700.0
2017-11-06 10:15:00,116.49,116.51,116.4,116.4,2790.0,101.2062,101.2236,101.128,101.128,2790.0
2017-11-06 10:20:00,116.4,116.49,116.4,116.4,2100.0,101.128,101.2062,101.128,101.128,2100.0
2017-11-06 10:25:00,116.45,116.5,116.45,116.5,2877.0,101.1715,101.2149,101.1715,101.2149,2877.0
2017-11-06 10:30:00,116.53,116.55,116.44,116.44,6390.0,101.241,101.2583,101.1628,101.1628,6390.0
2017-11-06 10:35:00,116.44,116.58,116.44,116.54,8631.0,101.1628,101.2844,101.1628,101.2496,8631.0
2017-11-06 10:40:00,116.54,116.57,116.48,116.57,3510.0,101.2496,101.2757,101.1975,101.2757,3510.0
2017-11-06 10:45:00,116.57,116.68,116.52,116.62,4615.0,101.2757,101.3713,101.2323,101.3191,4615.0
2017-11-06 10:50:00,116.6,116.63,116.55,116.61,5921.0,101.3018,101.3278,101.2583,101.3105,5921.0
2017-11-06 10:55:00,116.62,116.62,116.42,116.47,7240.0,101.3191,101.3191,101.1454,101.1888,7240.0
2017-11-06 11:00:00,116.47,116.56,116.45,116.54,6765.0,101.1888,101.267,101.1715,101.2496,6765.0
2017-11-06 11:05:00,116.54,116.6,116.53,116.54,16550.0,101.2496,101.3018,101.241,101.2496,16550.0
2017-11-06 11:10:00,116.55,116.56,116.47,116.5,4700.0,101.2583,101.267,101.1888,101.2149,4700.0
2017-11-06 11:15:00,116.5,116.52,116.46,116.5,4147.0,101.2149,101.2323,101.1801,101.2149,4147.0
2017-11-06 11:20:00,116.52,116.59,116.52,116.59,4390.0,101.2323,101.2931,101.2323,101.2931,4390.0
2017-11-06 11:25:00,116.59,116.6,116.47,116.48,7825.0,101.2931,101.3018,101.1888,101.1975,7825.0
2017-11-06 11:30:00,116.5,116.51,116.45,116.48,3821.0,101.2149,101.2236,101.1715,101.1975,3821.0
2017-11-06 11:35:00,116.5,116.52,116.47,116.47,1400.0,101.2149,101.2323,101.1888,101.1888,1400.0
2017-11-06 11:40:00,116.5,116.52,116.47,116.51,3900.0,101.2149,101.2323,101.1888,101.2236,3900.0
2017-11-06 11:45:00,116.51,116.51,116.47,116.47,5815.0,101.2236,101.2236,101.1888,101.1888,5815.0
2017-11-06 11:50:00,116.48,116.53,116.46,116.53,5337.0,101.1975,101.241,101.1801,101.241,5337.0
2017-11-06 11:55:00,116.51,116.53,116.5,116.51,3419.0,101.2236,101.241,101.2149,101.2236,3419.0
2017-11-06 12:00:00,116.52,116.53,116.49,116.53,5222.0,101.2323,101.241,101.2062,101.241,5222.0
2017-11-06 12:05:00,116.5,116.53,116.49,116.52,5300.0,101.2149,101.241,101.2062,101.2323,5300.0
2017-11-06 12:10:00,116.52,116.53,116.5,116.53,5200.0,101.2323,101.241,101.2149,101.241,5200.0
2017-11-06 12:15:00,116.53,116.57,116.53,116.53,6809.0,101.241,101.2757,101.241,101.241,6809.0
2017-11-06 12:20:00,116.53,116.53,116.48,116.5,676.0,101.241,101.241,101.1975,101.2149,676.0
2017-11-06 12:25:00,116.51,116.52,116.4,116.41,2621.0,101.2236,101.2323,101.128,101.1367,2621.0
2017-11-06 12:30:00,116.44,116.44,116.38,116.41,3800.0,101.1628,101.1628,101.1106,101.1367,3800.0
2017-11-06 12:35:00,116.41,116.45,116.41,116.43,2720.0,101.1367,101.1715,101.1367,101.1541,2720.0
2017-11-06 12:40:00,116.42,116.48,116.41,116.48,2300.0,101.1454,101.1975,101.1367,101.1975,2300.0
2017-11-06 12:45:00,116.5,116.56,116.49,116.49,4095.0,101.2149,101.267,101.2062,101.2062,4095.0
2017-11-06 12:50:00,116.49,116.54,116.48,116.51,3347.0,101.2062,101.2496,101.1975,101.2236,3347.0
2017-11-06 12:55:00,116.53,116.54,116.53,116.53,1878.0,101.241,101.2496,101.241,101.241,1878.0
2017-11-06 13:00:00,116.53,116.53,116.48,116.48,2249.0,101.241,101.241,101.1975,101.1975,2249.0
2017-11-06 13:05:00,116.46,116.52,116.43,116.52,3137.0,101.1801,101.2323,101.1541,101.2323,3137.0
2017-11-06 13:10:00,116.52,116.55,116.52,116.54,3883.0,101.2323,101.2583,101.2323,101.2496,3883.0
2017-11-06 13:15:00,116.56,116.57,116.51,116.53,2717.0,101.267,101.2757,101.2236,101.241,2717.0
2017-11-06 13:20:00,116.46,116.48,116.45,116.46,3200.0,101.1801,101.1975,101.1715,101.1801,3200.0
2017-11-06 13:25:00,116.47,116.48,116.42,116.45,1246.0,101.1888,101.1975,101.1454,101.1715,1246.0
2017-11-06 13:30:00,116.38,116.43,116.38,116.43,1800.0,101.1106,101.1541,101.1106,101.1541,1800.0
2017-11-06 13:35:00,116.44,116.45,116.43,116.43,500.0,101.1628,101.1715,101.1541,101.1541,500.0
2017-11-06 13:40:00,116.43,116.46,116.4,116.44,3222.0,101.1541,101.1801,101.128,101.1628,3222.0
2017-11-06 13:45:00,116.44,116.51,116.44,116.51,3298.0,101.1628,101.2236,101.1628,101.2236,3298.0
2017-11-06 13:50:00,116.51,116.57,116.47,116.49,8905.0,101.2236,101.2757,101.1888,101.2062,8905.0
2017-11-06 13:55:00,116.49,116.49,116.42,116.44,3007.0,101.2062,101.2062,101.1454,101.1628,3007.0
2017-11-06 14:00:00,116.44,116.48,116.41,116.45,2750.0,101.1628,101.1975,101.1367,101.1715,2750.0
2017-11-06 14:05:00,116.43,116.45,116.38,116.38,5588.0,101.1541,101.1715,101.1106,101.1106,5588.0
2017-11-06 14:10:00,116.38,116.44,116.37,116.44,3350.0,101.1106,101.1628,101.1019,101.1628,3350.0
2017-11-06 14:15:00,116.44,116.44,116.4,116.43,4730.0,101.1628,101.1628,101.128,101.1541,4730.0
2017-11-06 14:20:00,116.4,116.43,116.38,116.43,3821.0,101.128,101.1541,101.1106,101.1541,3821.0
2017-11-06 14:25:00,116.43,116.48,116.43,116.43,2651.0,101.1541,101.1975,101.1541,101.1541,2651.0
2017-11-06 14:30:00,116.44,116.44,116.36,116.4,4496.0,101.1628,101.1628,101.0933,101.128,4496.0
2017-11-06 14:35:00,116.4,116.45,116.4,116.44,5132.0,101.128,101.1715,101.128,101.1628,5132.0
2017-11-06 14:40:00,116.45,116.53,116.44,116.51,3341.0,101.1715,101.241,101.1628,101.2236,3341.0
2017-11-06 14:45:00,116.5,116.57,116.48,116.52,5575.0,101.2149,101.2757,101.1975,101.2323,5575.0
2017-11-06 14:50:00,116.51,116.54,116.49,116.54,3418.0,101.2236,101.2496,101.2062,101.2496,3418.0
2017-11-06 14:55:00,116.55,116.56,116.46,116.5,7026.0,101.2583,101.267,101.1801,101.2149,7026.0
2017-11-06 15:00:00,116.51,116.53,116.48,116.5,4645.0,101.2236,101.241,101.1975,101.2149,4645.0
2017-11-06 15:05:00,116.5,116.55,116.49,116.53,4165.0,101.2149,101.2583,101.2062,101.241,4165.0
2017-11-06 15:10:00,116.51,116.54,116.45,116.51,4895.0,101.2236,101.2496,101.1715,101.2236,4895.0
2017-11-06 15:15:00,116.52,116.53,116.5,116.51,3939.0,101.2323,101.241,101.2149,101.2236,3939.0
2017-11-06 15:20:00,116.51,116.51,116.43,116.43,8927.0,101.2236,101.2236,101.1541,101.1541,8927.0
2017-11-06 15:25:00,116.43,116.49,116.42,116.49,6252.0,101.1541,101.2062,101.1454,101.2062,6252.0
2017-11-06 15:30:00,116.5,116.54,116.37,116.39,8191.0,101.2149,101.2496,101.1019,101.1193,8191.0
2017-11-06 15:35:00,116.41,116.47,116.4,116.43,9310.0,101.1367,101.1888,101.128,101.1541,9310.0
2017-11-06 15:40:00,116.44,116.45,116.33,116.39,15649.0,101.1628,101.1715,101.0672,101.1193,15649.0
2017-11-06 15:45:00,116.4,116.43,116.37,116.38,11786.0,101.128,101.1541,101.1019,101.1106,11786.0
2017-11-06 15:50:00,116.37,116.37,116.31,116.36,11403.0,101.1019,101.1019,101.0498,101.0933,11403.0
2017-11-06 15:55:00,116.36,116.37,116.31,116.33,27783.0,101.0933,101.1019,101.0498,101.0672,27783.0
2017-11-07 09:30:00,116.55,116.66,116.34,116.66,14460.0,101.2583,101.3539,101.0759,101.3539,14460.0
2017-11-07 09:35:00,116.7,116.85,116.66,116.8,5375.0,101.3886,101.519,101.3539,101.4755,5375.0
2017-11-07 09:40:00,116.78,116.96,116.78,116.86,3291.0,101.4582,101.6145,101.4582,101.5277,3291.0
2017-11-07 09:45:00,116.84,116.84,116.64,116.68,4790.0,101.5103,101.5103,101.3365,101.3713,4790.0
2017-11-07 09:50:00,116.72,116.72,116.53,116.59,2500.0,101.406,101.406,101.241,101.2931,2500.0
2017-11-07 09:55:00,116.6,116.6,116.5,116.53,1550.0,101.3018,101.3018,101.2149,101.241,1550.0
2017-11-07 10:00:00,116.63,116.7,116.61,116.61,3468.0,101.3278,101.3886,101.3105,101.3105,3468.0
2017-11-07 10:05:00,116.58,116.68,116.55,116.62,2225.0,101.2844,101.3713,101.2583,101.3191,2225.0
2017-11-07 10:10:00,116.62,116.62,116.58,116.58,2100.0,101.3191,101.3191,101.2844,101.2844,2100.0
2017-11-07 10:15:00,116.54,116.68,116.54,116.64,3379.0,101.2496,101.3713,101.2496,101.3365,3379.0
2017-11-07 10:20:00,116.64,116.65,116.58,116.65,1448.0,101.3365,101.3452,101.2844,101.3452,1448.0
2017-11-07 10:25:00,116.65,116.69,116.6,116.6,2202.0,101.3452,101.38,101.3018,101.3018,2202.0
2017-11-07 10:30:00,116.61,116.61,116.33,116.43,6900.0,101.3105,101.3105,101.0672,101.1541,6900.0
2017-11-07 10:35:00,116.47,116.47,116.37,116.42,2900.0,101.1888,101.1888,101.1019,101.1454,2900.0
2017-11-07 10:40:00,116.42,116.47,116.34,116.34,18859.0,101.1454,101.1888,101.0759,101.0759,18859.0
2017-11-07 10:45:00,116.37,116.37,116.32,116.33,2800.0,101.1019,101.1019,101.0585,101.0672,2800.0
2017-11-07 10:50:00,116.3,116.34,116.28,116.28,2300.0,101.0411,101.0759,101.0238,101.0238,2300.0
2017-11-07 10:55:00,116.32,116.43,116.32,116.43,2500.0,101.0585,101.1541,101.0585,101.1541,2500.0
2017-11-07 11:00:00,116.44,116.44,116.36,116.37,16240.0,101.1628,101.1628,101.0933,101.1019,16240.0
2017-11-07 11:05:00,116.39,116.41,116.35,116.37,2400.0,101.1193,101.1367,101.0846,101.1019,2400.0
2017-11-07 11:10:00,116.38,116.43,116.33,116.37,8623.0,101.1106,101.1541,101.0672,101.1019,8623.0
2017-11-07 11:15:00,116.36,116.4,116.32,116.32,3515.0,101.0933,101.128,101.0585,101.0585,3515.0
2017-11-07 11:20:00,116.36,116.38,116.29,116.29,2000.0,101.0933,101.1106,101.0324,101.0324,2000.0
2017-11-07 11:25:00,116.35,116.36,116.28,116.28,2600.0,101.0846,101.0933,101.0238,101.0238,2600.0
2017-11-07 11:30:00,116.32,116.43,116.32,116.41,3650.0,101.0585,101.1541,101.0585,101.1367,3650.0
2017-11-07 11:35:00,116.43,116.5,116.42,116.44,3150.0,101.1541,101.2149,101.1454,101.1628,3150.0
2017-11-07 11:40:00,116.44,116.44,116.31,116.35,4728.0,101.1628,101.1628,101.0498,101.0846,4728.0
2017-11-07 11:45:00,116.38,116.43,116.36,116.38,5815.0,101.1106,101.1541,101.0933,101.1106,5815.0
2017-11-07 11:50:00,116.39,116.42,116.29,116.31,2965.0,101.1193,101.1454,101.0324,101.0498,2965.0
2017-11-07 11:55:00,116.27,116.27,116.13,116.13,2490.0,101.0151,101.0151,100.8934,100.8934,2490.0
2017-11-07 12:00:00,116.17,116.31,116.14,116.28,4811.0,100.9282,101.0498,100.9021,101.0238,4811.0
2017-11-07 12:05:00,116.26,116.32,116.21,116.21,2760.0,101.0064,101.0585,100.9629,100.9629,2760.0
2017-11-07 12:10:00,116.21,116.21,116.05,116.18,4410.0,100.9629,100.9629,100.8239,100.9369,4410.0
2017-11-07 12:15:00,116.2,116.27,116.16,116.27,2900.0,100.9543,101.0151,100.9195,101.0151,2900.0
2017-11-07 12:20:00,116.27,116.28,116.16,116.16,2200.0,101.0151,101.0238,100.9195,100.9195,2200.0
2017-11-07 12:25:00,116.15,116.26,116.13,116.25,2000.0,100.9108,101.0064,100.8934,100.9977,2000.0
2017-11-07 12:30:00,116.23,116.31,116.23,116.3,1946.0,100.9803,101.0498,100.9803,101.0411,1946.0
2017-11-07 12:35:00,116.31,116.35,116.28,116.31,3600.0,101.0498,101.0846,101.0238,101.0498,3600.0
2017-11-07 12:40:00,116.31,116.33,116.28,116.28,5305.0,101.0498,101.0672,101.0238,101.0238,5305.0
2017-11-07 12:45:00,116.26,116.29,116.24,116.28,3849.0,101.0064,101.0324,100.989,101.0238,3849.0
2017-11-07 12:50:00,116.3,116.41,116.26,116.39,6192.0,101.0411,101.1367,101.0064,101.1193,6192.0
2017-11-07 12:55:00,116.39,116.43,116.33,116.37,3677.0,101.1193,101.1541,101.0672,101.1019,3677.0
2017-11-07 13:00:00,116.39,116.44,116.37,116.44,3000.0,101.1193,101.1628,101.1019,101.1628,3000.0
2017-11-07 13:05:00,116.46,116.49,116.45,116.45,3021.0,101.1801,101.2062,101.1715,101.1715,3021.0
2017-11-07 13:10:00,116.47,116.51,116.44,116.5,7378.0,101.1888,101.2236,101.1628,101.2149,7378.0
2017-11-07 13:15:00,116.51,116.52,116.47,116.52,3300.0,101.2236,101.2323,101.1888,101.2323,3300.0
2017-11-07 13:20:00,116.52,116.58,116.52,116.57,3447.0,101.2323,101.2844,101.2323,101.2757,3447.0
2017-11-07 13:25:00,116.57,116.6,116.54,116.6,2250.0,101.2757,101.3018,101.2496,101.3018,2250.0
2017-11-07 13:30:00,116.6,116.61,116.54,116.55,4908.0,101.3018,101.3105,101.2496,101.2583,4908.0
2017-11-07 13:35:00,116.55,116.57,116.54,116.56,3075.0,101.2583,101.2757,101.2496,101.267,3075.0
2017-11-07 13:40:00,116.55,116.57,116.53,116.57,3125.0,101.2583,101.2757,101.241,101.2757,3125.0
2017-11-07 13:45:00,116.57,116.57,116.45,116.49,19667.0,101.2757,101.2757,101.1715,101.2062,19667.0
2017-11-07 13:50:00,116.52,116.54,116.5,116.54,4450.0,101.2323,101.2496,101.2149,101.2496,4450.0
2017-11-07 13:55:00,116.55,116.62,116.53,116.62,5183.0,101.2583,101.3191,101.241,101.3191,5183.0
2017-11-07 14:00:00,116.62,116.68,116.59,116.61,6000.0,101.3191,101.3713,101.2931,101.3105,6000.0
2017-11-07 14:05:00,116.61,116.67,116.61,116.62,5521.0,101.3105,101.3626,101.3105,101.3191,5521.0
2017-11-07 14:10:00,116.63,116.63,116.56,116.56,7199.0,101.3278,101.3278,101.267,101.267,7199.0
2017-11-07 14:15:00,116.57,116.62,116.55,116.62,3286.0,101.2757,101.3191,101.2583,101.3191,3286.0
2017-11-07 14:20:00,116.63,116.66,116.6,116.6,5272.0,101.3278,101.3539,101.3018,101.3018,5272.0
2017-11-07 14:25:00,116.56,116.61,116.43,116.43,9661.0,101.267,101.3105,101.1541,101.1541,9661.0
2017-11-07 14:30:00,116.43,116.51,116.43,116.51,7387.0,101.1541,101.2236,101.1541,101.2236,7387.0
2017-11-07 14:35:00,116.54,116.54,116.42,116.45,4300.0,101.2496,101.2496,101.1454,101.1715,4300.0
2017-11-07 14:40:00,116.5,116.5,116.41,116.45,5276.0,101.2149,101.2149,101.1367,101.1715,5276.0
2017-11-07 14:45:00,116.45,116.47,116.45,116.45,1000.0,101.1715,101.1888,101.1715,101.1715,1000.0
2017-11-07 14:50:00,116.45,116.48,116.45,116.48,1300.0,101.1715,101.1975,101.1715,101.1975,1300.0
2017-11-07 14:55:00,116.48,116.5,116.38,116.44,2904.0,101.1975,101.2149,101.1106,101.1628,2904.0
2017-11-07 15:00:00,116.45,116.48,116.38,116.4,3732.0,101.1715,101.1975,101.1106,101.128,3732.0
2017-11-07 15:05:00,116.4,116.4,116.32,116.33,6504.0,101.128,101.128,101.0585,101.0672,6504.0
2017-11-07 15:10:00,116.35,116.36,116.32,116.32,3629.0,101.0846,101.0933,101.0585,101.0585,3629.0
2017-11-07 15:15:00,116.33,116.36,116.24,116.35,4102.0,101.0672,101.0933,100.989,101.0846,4102.0
2017-11-07 15:20:00,116.36,116.37,116.35,116.35,3200.0,101.0933,101.1019,101.0846,101.0846,3200.0
2017-11-07 15:25:00,116.36,116.36,116.31,116.31,5328.0,101.0933,101.0933,101.0498,101.0498,5328.0
2017-11-07 15:30:00,116.33,116.36,116.3,116.31,6925.0,101.0672,101.0933,101.0411,101.0498,6925.0
2017-11-07 15:35:00,116.33,116.38,116.33,116.37,12932.0,101.0672,101.1106,101.0672,101.1019,12932.0
2017-11-07 15:40:00,116.36,116.38,116.29,116.3,7850.0,101.0933,101.1106,101.0324,101.0411,7850.0
2017-11-07 15:45:00,116.31,116.34,116.25,116.34,9088.0,101.0498,101.0759,100.9977,101.0759,9088.0
2017-11-07 15:50:00,116.33,116.34,116.3,116.32,19331.0,101.0672,101.0759,101.0411,101.0585,19331.0
2017-11-07 15:55:00,116.32,116.41,116.31,116.34,36463.0,101.0585,101.1367,101.0498,101.0759,36463.0
2017-11-08 09:30:00,116.22,116.22,115.54,115.59,14075.0,100.9716,100.9716,100.3808,100.4243,14075.0
2017-11-08 09:35:00,115.69,116.22,115.62,116.19,5141.0,100.5112,100.9716,100.4503,100.9456,5141.0
2017-11-08 09:40:00,116.19,116.19,115.98,116.09,9798.0,100.9456,100.9456,100.7631,100.8587,9798.0
2017-11-08 09:45:00,116.09,116.09,115.84,115.97,5440.0,100.8587,100.8587,100.6415,100.7544,5440.0
2017-11-08 09:50:00,115.94,116.13,115.94,116.1,3075.0,100.7284,100.8934,100.7284,100.8674,3075.0
2017-11-08 09:55:00,116.1,116.29,116.06,116.14,3900.0,100.8674,101.0324,100.8326,100.9021,3900.0
2017-11-08 10:00:00,116.21,116.39,116.14,116.35,7216.0,100.9629,101.1193,100.9021,101.0846,7216.0
2017-11-08 10:05:00,116.35,116.35,116.24,116.32,3318.0,101.0846,101.0846,100.989,101.0585,3318.0
2017-11-08 10:10:00,116.29,116.29,116.21,116.29,3400.0,101.0324,101.0324,100.9629,101.0324,3400.0
2017-11-08 10:15:00,116.3,116.3,116.11,116.19,4135.0,101.0411,101.0411,100.8761,100.9456,4135.0
2017-11-08 10:20:00,116.19,116.23,116.17,116.23,2074.0,100.9456,100.9803,100.9282,100.9803,2074.0
2017-11-08 10:25:00,116.23,116.37,116.21,116.27,4422.0,100.9803,101.1019,100.9629,101.0151,4422.0
2017-11-08 10:30:00,116.24,116.29,116.16,116.19,4100.0,100.989,101.0324,100.9195,100.9456,4100.0
2017-11-08 10:35:00,116.19,116.24,116.16,116.18,4000.0,100.9456,100.989,100.9195,100.9369,4000.0
2017-11-08 10:40:00,116.13,116.16,116.08,116.12,5165.0,100.8934,100.9195,100.85,100.8847,5165.0
2017-11-08 10:45:00,116.16,116.21,116.07,116.09,2446.0,100.9195,100.9629,100.8413,100.8587,2446.0
2017-11-08 10:50:00,116.09,116.16,116.04,116.13,11563.0,100.8587,100.9195,100.8152,100.8934,11563.0
2017-11-08 10:55:00,116.13,116.16,116.11,116.11,3000.0,100.8934,100.9195,100.8761,100.8761,3000.0
2017-11-08 11:00:00,116.11,116.12,115.89,115.89,4306.0,100.8761,100.8847,100.6849,100.6849,4306.0
2017-11-08 11:05:00,115.92,116.12,115.92,116.09,4765.0,100.711,100.8847,100.711,100.8587,4765.0
2017-11-08 11:10:00,116.1,116.14,116.08,116.08,2400.0,100.8674,100.9021,100.85,100.85,2400.0
2017-11-08 11:15:00,116.04,116.04,115.98,116.02,3800.0,100.8152,100.8152,100.7631,100.7979,3800.0
2017-11-08 11:20:00,116.04,116.1,116.01,116.1,6531.0,100.8152,100.8674,100.7892,100.8674,6531.0
2017-11-08 11:25:00,116.11,116.16,116.08,116.08,1600.0,100.8761,100.9195,100.85,100.85,1600.0
2017-11-08 11:30:00,116.1,116.13,116.03,116.03,5901.0,100.8674,100.8934,100.8066,100.8066,5901.0
2017-11-08 11:35:00,116.04,116.09,116.0,116.07,4598.0,100.8152,100.8587,100.7805,100.8413,4598.0
2017-11-08 11:40:00,116.09,116.11,116.02,116.09,7106.0,100.8587,100.8761,100.7979,100.8587,7106.0
2017-11-08 11:45:00,116.1,116.12,116.04,116.04,7395.0,100.8674,100.8847,100.8152,100.8152,7395.0
2017-11-08 11:50:00,116.03,116.13,116.03,116.12,4210.0,100.8066,100.8934,100.8066,100.8847,4210.0
2017-11-08 11:55:00,116.11,116.16,116.11,116.14,8089.0,100.8761,100.9195,100.8761,100.9021,8089.0
2017-11-08 12:00:00,116.13,116.16,116.1,116.16,2560.0,100.8934,100.9195,100.8674,100.9195,2560.0
2017-11-08 12:05:00,116.14,116.16,116.09,116.11,2429.0,100.9021,100.9195,100.8587,100.8761,2429.0
2017-11-08 12:10:00,116.07,116.09,116.06,116.06,4412.0,100.8413,100.8587,100.8326,100.8326,4412.0
2017-11-08 12:15:00,116.04,116.07,116.03,116.05,4375.0,100.8152,100.8413,100.8066,100.8239,4375.0
2017-11-08 12:20:00,116.06,116.18,116.05,116.16,3923.0,100.8326,100.9369,100.8239,100.9195,3923.0
2017-11-08 12:25:00,116.19,116.24,116.08,116.08,16900.0,100.9456,100.989,100.85,100.85,16900.0
2017-11-08 12:30:00,116.09,116.11,116.03,116.07,10540.0,100.8587,100.8761,100.8066,100.8413,10540.0
2017-11-08 12:35:00,116.07,116.09,115.86,116.09,13830.0,100.8413,100.8587,100.6589,100.8587,13830.0
2017-11-08 12:40:00,116.09,116.13,115.99,116.04,25300.0,100.8587,100.8934,100.7718,100.8152,25300.0
2017-11-08 12:45:00,116.13,116.17,116.05,116.08,10625.0,100.8934,100.9282,100.8239,100.85,10625.0
2017-11-08 12:50:00,116.09,116.1,116.01,116.07,11836.0,100.8587,100.8674,100.7892,100.8413,11836.0
2017-11-08 12:55:00,116.09,116.18,116.08,116.13,6275.0,100.8587,100.9369,100.85,100.8934,6275.0
2017-11-08 13:00:00,116.14,116.24,116.09,116.22,21388.0,100.9021,100.989,100.8587,100.9716,21388.0
2017-11-08 13:05:00,116.22,116.28,116.2,116.2,4806.0,100.9716,101.0238,100.9543,100.9543,4806.0
2017-11-08 13:10:00,116.2,116.2,116.06,116.12,5738.0,100.9543,100.9543,100.8326,100.8847,5738.0
2017-11-08 13:15:00,116.11,116.15,116.04,116.04,3252.0,100.8761,100.9108,100.8152,100.8152,3252.0
2017-11-08 13:20:00,116.05,116.16,116.05,116.16,3100.0,100.8239,100.9195,100.8239,100.9195,3100.0
2017-11-08 13:25:00,116.17,116.2,116.14,116.16,4022.0,100.9282,100.9543,100.9021,100.9195,4022.0
2017-11-08 13:30:00,116.15,116.22,116.14,116.2,3093.0,100.9108,100.9716,100.9021,100.9543,3093.0
2017-11-08 13:35:00,116.19,116.2,116.13,116.14,4056.0,100.9456,100.9543,100.8934,100.9021,4056.0
2017-11-08 13:40:00,116.15,116.21,116.15,116.2,8238.0,100.9108,100.9629,100.9108,100.9543,8238.0
2017-11-08 13:45:00,116.21,116.26,116.2,116.25,4218.0,100.9629,101.0064,100.9543,100.9977,4218.0
2017-11-08 13:50:00,116.24,116.28,116.21,116.28,4501.0,100.989,101.0238,100.9629,101.0238,4501.0
2017-11-08 13:55:00,116.29,116.32,116.26,116.29,5847.0,101.0324,101.0585,101.0064,101.0324,5847.0
2017-11-08 14:00:00,116.3,116.41,116.29,116.41,3000.0,101.0411,101.1367,101.0324,101.1367,3000.0
2017-11-08 14:05:00,116.45,116.45,116.34,116.34,6218.0,101.1715,101.1715,101.0759,101.0759,6218.0
2017-11-08 14:10:00,116.37,116.38,116.37,116.37,2602.0,101.1019,101.1106,101.1019,101.1019,2602.0
2017-11-08 14:15:00,116.37,116.41,116.37,116.41,3085.0,101.1019,101.1367,101.1019,101.1367,3085.0
2017-11-08 14:20:00,116.41,116.43,116.29,116.29,3708.0,101.1367,101.1541,101.0324,101.0324,3708.0
2017-11-08 14:25:00,116.3,116.34,116.3,116.34,4947.0,101.0411,101.0759,101.0411,101.0759,4947.0
2017-11-08 14:30:00,116.34,116.35,116.25,116.28,6054.0,101.0759,101.0846,100.9977,101.0238,6054.0
2017-11-08 14:35:00,116.28,116.31,116.27,116.29,2700.0,101.0238,101.0498,101.0151,101.0324,2700.0
2017-11-08 14:40:00,116.28,116.31,116.27,116.31,2940.0,101.0238,101.0498,101.0151,101.0498,2940.0
2017-11-08 14:45:00,116.31,116.35,116.31,116.32,4259.0,101.0498,101.0846,101.0498,101.0585,4259.0
2017-11-08 14:50:00,116.33,116.34,116.13,116.17,8714.0,101.0672,101.0759,100.8934,100.9282,8714.0
2017-11-08 14:55:00,116.17,116.24,116.17,116.24,5130.0,100.9282,100.989,100.9282,100.989,5130.0
2017-11-08 15:00:00,116.25,116.25,116.2,116.22,4030.0,100.9977,100.9977,100.9543,100.9716,4030.0
2017-11-08 15:05:00,116.22,116.27,116.2,116.25,8111.0,100.9716,101.0151,100.9543,100.9977,8111.0
2017-11-08 15:10:00,116.26,116.31,116.26,116.3,7483.0,101.0064,101.0498,101.0064,101.0411,7483.0
2017-11-08 15:15:00,116.31,116.34,116.28,116.33,5226.0,101.0498,101.0759,101.0238,101.0672,5226.0
2017-11-08 15:20:00,116.34,116.36,116.31,116.36,14068.0,101.0759,101.0933,101.0498,101.0933,14068.0
2017-11-08 15:25:00,116.35,116.35,116.28,116.29,20899.0,101.0846,101.0846,101.0238,101.0324,20899.0
2017-11-08 15:30:00,116.29,116.29,116.21,116.24,7340.0,101.0324,101.0324,100.9629,100.989,7340.0
2017-11-08 15:35:00,116.22,116.33,116.22,116.33,6463.0,100.9716,101.0672,100.9716,101.0672,6463.0
2017-11-08 15:40:00,116.32,116.33,116.15,116.15,20693.0,101.0585,101.0672,100.9108,100.9108,20693.0
2017-11-08 15:45:00,116.14,116.21,116.1,116.18,17965.0,100.9021,100.9629,100.8674,100.9369,17965.0
2017-11-08 15:50:00,116.19,116.23,116.12,116.15,34519.0,100.9456,100.9803,100.8847,100.9108,34519.0
2017-11-08 15:55:00,116.14,116.18,116.09,116.13,43843.0,100.9021,100.9369,100.8587,100.8934,43843.0
2017-11-09 09:30:00,115.05,115.47,114.76,114.85,13233.0,100.3458,100.7121,100.0929,100.1714,13233.0
2017-11-09 09:35:00,114.9,115.08,114.84,115.08,3850.0,100.215,100.372,100.1627,100.372,3850.0
2017-11-09 09:40:00,115.12,115.15,114.88,114.88,28000.0,100.4069,100.433,100.1975,100.1975,28000.0
2017-11-09 09:45:00,114.88,114.97,114.82,114.82,3844.0,100.1975,100.276,100.1452,100.1452,3844.0
2017-11-09 09:50:00,114.89,114.9,114.67,114.81,3686.0,100.2063,100.215,100.0144,100.1365,3686.0
2017-11-09 09:55:00,114.92,114.95,114.85,114.85,2228.0,100.2324,100.2586,100.1714,100.1714,2228.0
2017-11-09 10:00:00,114.78,115.13,114.78,115.13,8887.0,100.1103,100.4156,100.1103,100.4156,8887.0
2017-11-09 10:05:00,115.11,115.27,115.1,115.27,7481.0,100.3982,100.5377,100.3894,100.5377,7481.0
2017-11-09 10:10:00,115.28,115.28,115.09,115.1,24612.0,100.5464,100.5464,100.3807,100.3894,24612.0
2017-11-09 10:15:00,115.15,115.51,115.15,115.4,11921.0,100.433,100.747,100.433,100.6511,11921.0
2017-11-09 10:20:00,115.4,115.4,115.07,115.08,12881.0,100.6511,100.6511,100.3633,100.372,12881.0
2017-11-09 10:25:00,115.13,115.28,115.06,115.2,25479.0,100.4156,100.5464,100.3545,100.4767,25479.0
2017-11-09 10:30:00,115.28,115.41,115.28,115.38,5781.0,100.5464,100.6598,100.5464,100.6336,5781.0
2017-11-09 10:35:00,115.44,115.44,115.31,115.35,7750.0,100.686,100.686,100.5726,100.6075,7750.0
2017-11-09 10:40:00,115.35,115.38,115.17,115.38,19999.0,100.6075,100.6336,100.4505,100.6336,19999.0
2017-11-09 10:45:00,115.43,115.73,115.41,115.53,15481.0,100.6773,100.9389,100.6598,100.7645,15481.0
2017-11-09 10:50:00,115.49,115.52,115.44,115.48,5576.0,100.7296,100.7558,100.686,100.7209,5576.0
2017-11-09 10:55:00,115.47,115.61,115.36,115.6,7422.0,100.7121,100.8342,100.6162,100.8255,7422.0
2017-11-09 11:00:00,115.61,115.63,115.46,115.54,8400.0,100.8342,100.8517,100.7034,100.7732,8400.0
2017-11-09 11:05:00,115.59,115.6,115.51,115.57,4900.0,100.8168,100.8255,100.747,100.7994,4900.0
2017-11-09 11:10:00,115.6,115.6,115.41,115.52,10342.0,100.8255,100.8255,100.6598,100.7558,10342.0
2017-11-09 11:15:00,115.5,115.53,115.48,115.51,5926.0,100.7383,100.7645,100.7209,100.747,5926.0
2017-11-09 11:20:00,115.49,115.54,115.35,115.41,6859.0,100.7296,100.7732,100.6075,100.6598,6859.0
2017-11-09 11:25:00,115.41,115.42,115.3,115.37,6173.0,100.6598,100.6685,100.5639,100.6249,6173.0
2017-11-09 11:30:00,115.39,115.42,115.35,115.37,7100.0,100.6424,100.6685,100.6075,100.6249,7100.0
2017-11-09 11:35:00,115.4,115.4,115.3,115.3,3272.0,100.6511,100.6511,100.5639,100.5639,3272.0
2017-11-09 11:40:00,115.33,115.42,115.29,115.31,6514.0,100.59,100.6685,100.5551,100.5726,6514.0
2017-11-09 11:45:00,115.29,115.37,115.14,115.3,6147.0,100.5551,100.6249,100.4243,100.5639,6147.0
2017-11-09 11:50:00,115.33,115.34,115.12,115.19,5202.0,100.59,100.5988,100.4069,100.4679,5202.0
2017-11-09 11:55:00,115.13,115.13,115.0,115.09,5560.0,100.4156,100.4156,100.3022,100.3807,5560.0
2017-11-09 12:00:00,115.04,115.11,114.87,114.96,5557.0,100.3371,100.3982,100.1888,100.2673,5557.0
2017-11-09 12:05:00,114.97,115.06,114.92,115.01,5023.0,100.276,100.3545,100.2324,100.3109,5023.0
2017-11-09 12:10:00,115.01,115.01,114.86,114.86,6050.0,100.3109,100.3109,100.1801,100.1801,6050.0
2017-11-09 12:15:00,114.87,114.92,114.87,114.88,3300.0,100.1888,100.2324,100.1888,100.1975,3300.0
2017-11-09 12:20:00,114.87,114.88,114.73,114.73,4095.0,100.1888,100.1975,100.0667,100.0667,4095.0
2017-11-09 12:25:00,114.74,114.79,114.7,114.77,4796.0,100.0754,100.1191,100.0406,100.1016,4796.0
2017-11-09 12:30:00,114.72,114.86,114.7,114.76,7447.0,100.058,100.1801,100.0406,100.0929,7447.0
2017-11-09 12:35:00,114.74,114.87,114.73,114.87,6617.0,100.0754,100.1888,100.0667,100.1888,6617.0
2017-11-09 12:40:00,114.85,114.86,114.76,114.82,4581.0,100.1714,100.1801,100.0929,100.1452,4581.0
2017-11-09 12:45:00,114.84,114.84,114.56,114.74,10901.0,100.1627,100.1627,99.9184,100.0754,10901.0
2017-11-09 12:50:00,114.74,114.85,114.67,114.85,3746.0,100.0754,100.1714,100.0144,100.1714,3746.0
2017-11-09 12:55:00,114.88,114.9,114.81,114.89,5285.0,100.1975,100.215,100.1365,100.2063,5285.0
2017-11-09 13:00:00,114.89,114.91,114.8,114.83,6561.0,100.2063,100.2237,100.1278,100.1539,6561.0
2017-11-09 13:05:00,114.8,114.88,114.78,114.86,3040.0,100.1278,100.1975,100.1103,100.1801,3040.0
2017-11-09 13:10:00,114.88,114.93,114.82,114.87,6189.0,100.1975,100.2412,100.1452,100.1888,6189.0
2017-11-09 13:15:00,114.87,114.97,114.82,114.93,5626.0,100.1888,100.276,100.1452,100.2412,5626.0
2017-11-09 13:20:00,114.93,114.99,114.88,114.96,8962.0,100.2412,100.2935,100.1975,100.2673,8962.0
2017-11-09 13:25:00,114.99,115.01,114.86,115.0,13696.0,100.2935,100.3109,100.1801,100.3022,13696.0
2017-11-09 13:30:00,115.0,115.1,114.91,114.99,12367.0,100.3022,100.3894,100.2237,100.2935,12367.0
2017-11-09 13:35:00,115.03,115.08,114.92,114.93,10935.0,100.3284,100.372,100.2324,100.2412,10935.0
2017-11-09 13:40:00,114.94,114.94,114.87,114.91,2043.0,100.2499,100.2499,100.1888,100.2237,2043.0
2017-11-09 13:45:00,114.92,115.02,114.92,114.96,5215.0,100.2324,100.3197,100.2324,100.2673,5215.0
2017-11-09 13:50:00,114.97,115.02,114.91,114.98,9614.0,100.276,100.3197,100.2237,100.2848,9614.0
2017-11-09 13:55:00,115.01,115.02,114.92,114.99,6128.0,100.3109,100.3197,100.2324,100.2935,6128.0
2017-11-09 14:00:00,114.96,114.97,114.85,114.93,5738.0,100.2673,100.276,100.1714,100.2412,5738.0
2017-11-09 14:05:00,114.91,115.0,114.91,114.97,5021.0,100.2237,100.3022,100.2237,100.276,5021.0
2017-11-09 14:10:00,114.98,115.01,114.91,114.96,7252.0,100.2848,100.3109,100.2237,100.2673,7252.0
2017-11-09 14:15:00,114.96,114.99,114.91,114.96,6100.0,100.2673,100.2935,100.2237,100.2673,6100.0
2017-11-09 14:20:00,114.98,115.1,114.96,115.1,9189.0,100.2848,100.3894,100.2673,100.3894,9189.0
2017-11-09 14:25:00,115.1,115.11,114.96,115.11,7656.0,100.3894,100.3982,100.2673,100.3982,7656.0
2017-11-09 14:30:00,115.09,115.18,115.07,115.13,7986.0,100.3807,100.4592,100.3633,100.4156,7986.0
2017-11-09 14:35:00,115.15,115.17,115.07,115.1,5943.0,100.433,100.4505,100.3633,100.3894,5943.0
2017-11-09 14:40:00,115.1,115.14,115.02,115.05,7286.0,100.3894,100.4243,100.3197,100.3458,7286.0
2017-11-09 14:45:00,115.08,115.18,115.08,115.14,5225.0,100.372,100.4592,100.372,100.4243,5225.0
2017-11-09 14:50:00,115.14,115.21,115.13,115.2,6495.0,100.4243,100.4854,100.4156,100.4767,6495.0
2017-11-09 14:55:00,115.21,115.21,115.07,115.12,7483.0,100.4854,100.4854,100.3633,100.4069,7483.0
2017-11-09 15:00:00,115.12,115.12,114.96,114.97,7425.0,100.4069,100.4069,100.2673,100.276,7425.0
2017-11-09 15:05:00,114.99,115.14,114.99,115.11,5743.0,100.2935,100.4243,100.2935,100.3982,5743.0
2017-11-09 15:10:00,115.09,115.14,115.03,115.09,8155.0,100.3807,100.4243,100.3284,100.3807,8155.0
2017-11-09 15:15:00,115.11,115.16,115.09,115.14,4222.0,100.3982,100.4418,100.3807,100.4243,4222.0
2017-11-09 15:20:00,115.16,115.2,115.14,115.18,6058.0,100.4418,100.4767,100.4243,100.4592,6058.0
2017-11-09 15:25:00,115.19,115.2,115.16,115.16,10883.0,100.4679,100.4767,100.4418,100.4418,10883.0
2017-11-09 15:30:00,115.17,115.19,115.08,115.11,10273.0,100.4505,100.4679,100.372,100.3982,10273.0
2017-11-09 15:35:00,115.14,115.23,115.09,115.23,14239.0,100.4243,100.5028,100.3807,100.5028,14239.0
2017-11-09 15:40:00,115.23,115.23,115.05,115.13,26760.0,100.5028,100.5028,100.3458,100.4156,26760.0
2017-11-09 15:45:00,115.14,115.14,115.01,115.06,18903.0,100.4243,100.4243,100.3109,100.3545,18903.0
2017-11-09 15:50:00,115.06,115.14,115.05,115.09,31697.0,100.3545,100.4243,100.3458,100.3807,31697.0
2017-11-09 15:55:00,115.1,115.16,115.08,115.13,50196.0,100.3894,100.4418,100.372,100.4156,50196.0
2017-11-10 09:30:00,114.68,114.85,114.56,114.69,12957.0,100.0231,100.1714,99.9184,100.0318,12957.0
2017-11-10 09:35:00,114.75,114.96,114.68,114.85,5118.0,100.0842,100.2673,100.0231,100.1714,5118.0
2017-11-10 09:40:00,114.85,114.94,114.79,114.9,4586.0,100.1714,100.2499,100.1191,100.215,4586.0
2017-11-10 09:45:00,114.96,114.99,114.85,114.98,4310.0,100.2673,100.2935,100.1714,100.2848,4310.0
2017-11-10 09:50:00,115.03,115.03,114.86,114.86,3241.0,100.3284,100.3284,100.1801,100.1801,3241.0
2017-11-10 09:55:00,114.97,115.04,114.76,114.94,4286.0,100.276,100.3371,100.0929,100.2499,4286.0
2017-11-10 10:00:00,114.99,114.99,114.64,114.64,3924.0,100.2935,100.2935,99.9882,99.9882,3924.0
2017-11-10 10:05:00,114.64,114.72,114.57,114.71,7043.0,99.9882,100.058,99.9272,100.0493,7043.0
2017-11-10 10:10:00,114.71,114.79,114.61,114.73,5784.0,100.0493,100.1191,99.9621,100.0667,5784.0
2017-11-10 10:15:00,114.77,114.89,114.48,114.57,19707.0,100.1016,100.2063,99.8487,99.9272,19707.0
2017-11-10 10:20:00,114.6,114.72,114.51,114.64,20297.0,99.9533,100.058,99.8748,99.9882,20297.0
2017-11-10 10:25:00,114.6,114.68,114.51,114.58,13403.0,99.9533,100.0231,99.8748,99.9359,13403.0
2017-11-10 10:30:00,114.59,114.59,114.38,114.52,5530.0,99.9446,99.9446,99.7615,99.8836,5530.0
2017-11-10 10:35:00,114.49,114.62,114.49,114.61,6299.0,99.8574,99.9708,99.8574,99.9621,6299.0
2017-11-10 10:40:00,114.63,114.64,114.57,114.61,12066.0,99.9795,99.9882,99.9272,99.9621,12066.0
2017-11-10 10:45:00,114.58,114.69,114.56,114.64,6282.0,99.9359,100.0318,99.9184,99.9882,6282.0
2017-11-10 10:50:00,114.64,114.76,114.64,114.76,1600.0,99.9882,100.0929,99.9882,100.0929,1600.0
2017-11-10 10:55:00,114.69,114.87,114.69,114.87,2636.0,100.0318,100.1888,100.0318,100.1888,2636.0
2017-11-10 11:00:00,114.87,114.87,114.64,114.72,7414.0,100.1888,100.1888,99.9882,100.058,7414.0
2017-11-10 11:05:00,114.76,114.77,114.68,114.68,5690.0,100.0929,100.1016,100.0231,100.0231,5690.0
2017-11-10 11:10:00,114.72,114.93,114.69,114.93,5307.0,100.058,100.2412,100.0318,100.2412,5307.0
2017-11-10 11:15:00,114.93,114.93,114.72,114.77,5223.0,100.2412,100.2412,100.058,100.1016,5223.0
2017-11-10 11:20:00,114.73,114.77,114.68,114.72,3296.0,100.0667,100.1016,100.0231,100.058,3296.0
2017-11-10 11:25:00,114.74,114.77,114.55,114.69,6000.0,100.0754,100.1016,99.9097,100.0318,6000.0
2017-11-10 11:30:00,114.67,114.73,114.64,114.64,6684.0,100.0144,100.0667,99.9882,99.9882,6684.0
2017-11-10 11:35:00,114.65,114.73,114.62,114.63,4981.0,99.9969,100.0667,99.9708,99.9795,4981.0
2017-11-10 11:40:00,114.66,114.74,114.66,114.69,3900.0,100.0057,100.0754,100.0057,100.0318,3900.0
2017-11-10 11:45:00,114.72,114.72,114.58,114.61,16180.0,100.058,100.058,99.9359,99.9621,16180.0
2017-11-10 11:50:00,114.64,114.7,114.59,114.65,3200.0,99.9882,100.0406,99.9446,99.9969,3200.0
2017-11-10 11:55:00,114.7,114.76,114.61,114.67,5300.0,100.0406,100.0929,99.9621,100.0144,5300.0
2017-11-10 12:00:00,114.68,114.68,114.53,114.63,3000.0,100.0231,100.0231,99.8923,99.9795,3000.0
2017-11-10 12:05:00,114.63,114.64,114.56,114.57,2676.0,99.9795,99.9882,99.9184,99.9272,2676.0
2017-11-10 12:10:00,114.55,114.58,114.47,114.54,13501.0,99.9097,99.9359,99.8399,99.901,13501.0
2017-11-10 12:15:00,114.53,114.62,114.5,114.62,3307.0,99.8923,99.9708,99.8661,99.9708,3307.0
2017-11-10 12:20:00,114.65,114.71,114.62,114.7,4600.0,99.9969,100.0493,99.9708,100.0406,4600.0
2017-11-10 12:25:00,114.7,114.75,114.69,114.7,6715.0,100.0406,100.0842,100.0318,100.0406,6715.0
2017-11-10 12:30:00,114.67,114.72,114.64,114.67,3308.0,100.0144,100.058,99.9882,100.0144,3308.0
2017-11-10 12:35:00,114.62,114.67,114.62,114.64,2100.0,99.9708,100.0144,99.9708,99.9882,2100.0
2017-11-10 12:40:00,114.66,114.68,114.6,114.65,4555.0,100.0057,100.0231,99.9533,99.9969,4555.0
2017-11-10 12:45:00,114.66,114.68,114.6,114.62,16016.0,100.0057,100.0231,99.9533,99.9708,16016.0
2017-11-10 12:50:00,114.59,114.67,114.59,114.61,2200.0,99.9446,100.0144,99.9446,99.9621,2200.0
2017-11-10 12:55:00,114.62,114.64,114.57,114.57,2990.0,99.9708,99.9882,99.9272,99.9272,2990.0
2017-11-10 13:00:00,114.55,114.59,114.55,114.56,2900.0,99.9097,99.9446,99.9097,99.9184,2900.0
2017-11-10 13:05:00,114.56,114.6,114.5,114.59,3107.0,99.9184,99.9533,99.8661,99.9446,3107.0
2017-11-10 13:10:00,114.59,114.61,114.5,114.59,3952.0,99.9446,99.9621,99.8661,99.9446,3952.0
2017-11-10 13:15:00,114.59,114.63,114.59,114.63,700.0,99.9446,99.9795,99.9446,99.9795,700.0
2017-11-10 13:20:00,114.64,114.69,114.63,114.63,4900.0,99.9882,100.0318,99.9795,99.9795,4900.0
2017-11-10 13:25:00,114.64,114.72,114.63,114.63,5701.0,99.9882,100.058,99.9795,99.9795,5701.0
2017-11-10 13:30:00,114.67,114.7,114.65,114.67,6582.0,100.0144,100.0406,99.9969,100.0144,6582.0
2017-11-10 13:35:00,114.67,114.7,114.63,114.63,3743.0,100.0144,100.0406,99.9795,99.9795,3743.0
2017-11-10 13:40:00,114.64,114.69,114.63,114.68,4295.0,99.9882,100.0318,99.9795,100.0231,4295.0
2017-11-10 13:45:00,114.63,114.67,114.6,114.65,3000.0,99.9795,100.0144,99.9533,99.9969,3000.0
2017-11-10 13:50:00,114.65,114.65,114.6,114.61,2200.0,99.9969,99.9969,99.9533,99.9621,2200.0
2017-11-10 13:55:00,114.64,114.71,114.64,114.65,5605.0,99.9882,100.0493,99.9882,99.9969,5605.0
2017-11-10 14:00:00,114.68,114.74,114.65,114.66,8821.0,100.0231,100.0754,99.9969,100.0057,8821.0
2017-11-10 14:05:00,114.66,114.69,114.65,114.67,4600.0,100.0057,100.0318,99.9969,100.0144,4600.0
2017-11-10 14:10:00,114.66,114.71,114.66,114.68,6820.0,100.0057,100.0493,100.0057,100.0231,6820.0
2017-11-10 14:15:00,114.7,114.71,114.64,114.68,16325.0,100.0406,100.0493,99.9882,100.0231,16325.0
2017-11-10 14:20:00,114.69,114.69,114.64,114.68,10354.0,100.0318,100.0318,99.9882,100.0231,10354.0
2017-11-10 14:25:00,114.69,114.7,114.65,114.65,8816.0,100.0318,100.0406,99.9969,99.9969,8816.0
2017-11-10 14:30:00,114.67,114.73,114.66,114.67,13138.0,100.0144,100.0667,100.0057,100.0144,13138.0
2017-11-10 14:35:00,114.69,114.73,114.68,114.71,8446.0,100.0318,100.0667,100.0231,100.0493,8446.0
2017-11-10 14:40:00,114.72,114.76,114.69,114.76,8010.0,100.058,100.0929,100.0318,100.0929,8010.0
2017-11-10 14:45:00,114.77,114.86,114.77,114.84,10121.0,100.1016,100.1801,100.1016,100.1627,10121.0
2017-11-10 14:50:00,114.83,114.84,114.75,114.8,7525.0,100.1539,100.1627,100.0842,100.1278,7525.0
2017-11-10 14:55:00,114.81,114.88,114.79,114.86,12106.0,100.1365,100.1975,100.1191,100.1801,12106.0
2017-11-10 15:00:00,114.88,114.92,114.83,114.86,9474.0,100.1975,100.2324,100.1539,100.1801,9474.0
2017-11-10 15:05:00,114.85,114.86,114.79,114.8,6266.0,100.1714,100.1801,100.1191,100.1278,6266.0
2017-11-10 15:10:00,114.8,114.88,114.79,114.86,6764.0,100.1278,100.1975,100.1191,100.1801,6764.0
2017-11-10 15:15:00,114.86,114.88,114.76,114.8,8584.0,100.1801,100.1975,100.0929,100.1278,8584.0
2017-11-10 15:20:00,114.8,114.88,114.75,114.85,8246.0,100.1278,100.1975,100.0842,100.1714,8246.0
2017-11-10 15:25:00,114.85,114.91,114.81,114.89,7100.0,100.1714,100.2237,100.1365,100.2063,7100.0
2017-11-10 15:30:00,114.91,114.93,114.87,114.91,11405.0,100.2237,100.2412,100.1888,100.2237,11405.0
2017-11-10 15:35:00,114.91,114.91,114.74,114.74,12373.0,100.2237,100.2237,100.0754,100.0754,12373.0
2017-11-10 15:40:00,114.77,114.78,114.73,114.73,13526.0,100.1016,100.1103,100.0667,100.0667,13526.0
2017-11-10 15:45:00,114.73,114.74,114.66,114.7,19140.0,100.0667,100.0754,100.0057,100.0406,19140.0
2017-11-10 15:50:00,114.7,114.73,114.7,114.71,20791.0,100.0406,100.0667,100.0406,100.0493,20791.0
2017-11-10 15:55:00,114.71,114.72,114.62,114.67,71460.0,100.0493,100.058,99.9708,100.0144,71460.0
2017-11-13 09:30:00,114.26,114.51,114.22,114.29,12319.0,99.6568,99.8748,99.6219,99.683,12319.0
2017-11-13 09:35:00,114.29,114.42,114.14,114.33,4179.0,99.683,99.7963,99.5521,99.7178,4179.0
2017-11-13 09:40:00,114.26,114.44,114.23,114.29,15078.0,99.6568,99.8138,99.6306,99.683,15078.0
2017-11-13 09:45:00,114.37,114.45,114.32,114.45,5100.0,99.7527,99.8225,99.7091,99.8225,5100.0
2017-11-13 09:50:00,114.45,114.53,114.33,114.51,2700.0,99.8225,99.8923,99.7178,99.8748,2700.0
2017-11-13 09:55:00,114.55,114.61,114.49,114.51,4326.0,99.9097,99.9621,99.8574,99.8748,4326.0
2017-11-13 10:00:00,114.61,114.66,114.47,114.51,4200.0,99.9621,100.0057,99.8399,99.8748,4200.0
2017-11-13 10:05:00,114.47,114.54,114.27,114.28,17528.0,99.8399,99.901,99.6655,99.6742,17528.0
2017-11-13 10:10:00,114.28,114.65,114.28,114.59,16316.0,99.6742,99.9969,99.6742,99.9446,16316.0
2017-11-13 10:15:00,114.59,114.75,114.54,114.75,8402.0,99.9446,100.0842,99.901,100.0842,8402.0
2017-11-13 10:20:00,114.73,114.83,114.61,114.83,22301.0,100.0667,100.1539,99.9621,100.1539,22301.0
2017-11-13 10:25:00,114.82,114.88,114.67,114.67,6647.0,100.1452,100.1975,100.0144,100.0144,6647.0
2017-11-13 10:30:00,114.71,114.72,114.58,114.66,6579.0,100.0493,100.058,99.9359,100.0057,6579.0
2017-11-13 10:35:00,114.68,114.75,114.63,114.67,3500.0,100.0231,100.0842,99.9795,100.0144,3500.0
2017-11-13 10:40:00,114.68,114.71,114.63,114.63,6500.0,100.0231,100.0493,99.9795,99.9795,6500.0
2017-11-13 10:45:00,114.7,114.72,114.59,114.72,4100.0,100.0406,100.058,99.9446,100.058,4100.0
2017-11-13 10:50:00,114.71,114.71,114.59,114.66,6400.0,100.0493,100.0493,99.9446,100.0057,6400.0
2017-11-13 10:55:00,114.7,114.79,114.68,114.73,4394.0,100.0406,100.1191,100.0231,100.0667,4394.0
2017-11-13 11:00:00,114.77,114.77,114.62,114.62,10690.0,100.1016,100.1016,99.9708,99.9708,10690.0
2017-11-13 11:05:00,114.66,114.72,114.61,114.67,22791.0,100.0057,100.058,99.9621,100.0144,22791.0
2017-11-13 11:10:00,114.65,114.73,114.63,114.7,8462.0,99.9969,100.0667,99.9795,100.0406,8462.0
2017-11-13 11:15:00,114.72,114.76,114.67,114.74,35430.0,100.058,100.0929,100.0144,100.0754,35430.0
2017-11-13 11:20:00,114.76,114.78,114.66,114.67,17107.0,100.0929,100.1103,100.0057,100.0144,17107.0
2017-11-13 11:25:00,114.65,114.68,114.63,114.65,3534.0,99.9969,100.0231,99.9795,99.9969,3534.0
2017-11-13 11:30:00,114.65,114.67,114.37,114.37,10140.0,99.9969,100.0144,99.7527,99.7527,10140.0
2017-11-13 11:35:00,114.37,114.42,114.34,114.35,5544.0,99.7527,99.7963,99.7266,99.7353,5544.0
2017-11-13 11:40:00,114.36,114.36,114.27,114.31,4740.0,99.744,99.744,99.6655,99.7004,4740.0
2017-11-13 11:45:00,114.31,114.35,114.27,114.35,4849.0,99.7004,99.7353,99.6655,99.7353,4849.0
2017-11-13 11:50:00,114.36,114.47,114.32,114.47,5714.0,99.744,99.8399,99.7091,99.8399,5714.0
2017-11-13 11:55:00,114.47,114.62,114.45,114.62,8656.0,99.8399,99.9708,99.8225,99.9708,8656.0
2017-11-13 12:00:00,114.65,114.68,114.56,114.64,16704.0,99.9969,100.0231,99.9184,99.9882,16704.0
2017-11-13 12:05:00,114.65,114.71,114.64,114.66,19110.0,99.9969,100.0493,99.9882,100.0057,19110.0
2017-11-13 12:10:00,114.67,114.74,114.65,114.67,14090.0,100.0144,100.0754,99.9969,100.0144,14090.0
2017-11-13 12:15:00,114.68,114.69,114.57,114.59,5254.0,100.0231,100.0318,99.9272,99.9446,5254.0
2017-11-13 12:20:00,114.61,114.66,114.6,114.62,4450.0,99.9621,100.0057,99.9533,99.9708,4450.0
2017-11-13 12:25:00,114.64,114.65,114.6,114.63,3700.0,99.9882,99.9969,99.9533,99.9795,3700.0
2017-11-13 12:30:00,114.63,114.63,114.58,114.59,2723.0,99.9795,99.9795,99.9359,99.9446,2723.0
2017-11-13 12:35:00,114.58,114.66,114.58,114.66,4100.0,99.9359,100.0057,99.9359,100.0057,4100.0
2017-11-13 12:40:00,114.66,114.69,114.63,114.69,3122.0,100.0057,100.0318,99.9795,100.0318,3122.0
2017-11-13 12:45:00,114.7,114.71,114.65,114.66,9005.0,100.0406,100.0493,99.9969,100.0057,9005.0
2017-11-13 12:50:00,114.66,114.68,114.64,114.65,4541.0,100.0057,100.0231,99.9882,99.9969,4541.0
2017-11-13 12:55:00,114.66,114.67,114.63,114.64,2950.0,100.0057,100.0144,99.9795,99.9882,2950.0
2017-11-13 13:00:00,114.64,114.65,114.57,114.63,6566.0,99.9882,99.9969,99.9272,99.9795,6566.0
2017-11-13 13:05:00,114.64,114.64,114.52,114.55,4362.0,99.9882,99.9882,99.8836,99.9097,4362.0
2017-11-13 13:10:00,114.59,114.61,114.54,114.56,4208.0,99.9446,99.9621,99.901,99.9184,4208.0
2017-11-13 13:15:00,114.56,114.69,114.55,114.66,5279.0,99.9184,100.0318,99.9097,100.0057,5279.0
2017-11-13 13:20:00,114.67,114.72,114.66,114.67,14800.0,100.0144,100.058,100.0057,100.0144,14800.0
2017-11-13 13:25:00,114.67,114.68,114.63,114.64,5837.0,100.0144,100.0231,99.9795,99.9882,5837.0
2017-11-13 13:30:00,114.65,114.68,114.63,114.67,3900.0,99.9969,100.0231,99.9795,100.0144,3900.0
2017-11-13 13:35:00,114.69,114.69,114.64,114.66,5167.0,100.0318,100.0318,99.9882,100.0057,5167.0
2017-11-13 13:40:00,114.7,114.71,114.65,114.65,3800.0,100.0406,100.0493,99.9969,99.9969,3800.0
2017-11-13 13:45:00,114.65,114.66,114.62,114.64,5900.0,99.9969,100.0057,99.9708,99.9882,5900.0
2017-11-13 13:50:00,114.64,114.73,114.64,114.72,5555.0,99.9882,100.0667,99.9882,100.058,5555.0
2017-11-13 13:55:00,114.73,114.77,114.71,114.77,8377.0,100.0667,100.1016,100.0493,100.1016,8377.0
2017-11-13 14:00:00,114.77,114.82,114.77,114.82,4412.0,100.1016,100.1452,100.1016,100.1452,4412.0
2017-11-13 14:05:00,114.83,114.86,114.8,114.81,5792.0,100.1539,100.1801,100.1278,100.1365,5792.0
2017-11-13 14:10:00,114.8,114.83,114.74,114.78,7009.0,100.1278,100.1539,100.0754,100.1103,7009.0
2017-11-13 14:15:00,114.81,114.86,114.81,114.84,5911.0,100.1365,100.1801,100.1365,100.1627,5911.0
2017-11-13 14:20:00,114.84,114.85,114.82,114.83,6867.0,100.1627,100.1714,100.1452,100.1539,6867.0
2017-11-13 14:25:00,114.84,114.85,114.82,114.82,4823.0,100.1627,100.1714,100.1452,100.1452,4823.0
2017-11-13 14:30:00,114.82,114.83,114.75,114.78,7966.0,100.1452,100.1539,100.0842,100.1103,7966.0
2017-11-13 14:35:00,114.78,114.79,114.76,114.78,3600.0,100.1103,100.1191,100.0929,100.1103,3600.0
2017-11-13 14:40:00,114.78,114.8,114.76,114.76,6239.0,100.1103,100.1278,100.0929,100.0929,6239.0
2017-11-13 14:45:00,114.77,114.85,114.73,114.79,8549.0,100.1016,100.1714,100.0667,100.1191,8549.0
2017-11-13 14:50:00,114.8,114.82,114.79,114.8,5667.0,100.1278,100.1452,100.1191,100.1278,5667.0
2017-11-13 14:55:00,114.81,114.83,114.79,114.83,3713.0,100.1365,100.1539,100.1191,100.1539,3713.0
2017-11-13 15:00:00,114.82,114.82,114.7,114.78,11791.0,100.1452,100.1452,100.0406,100.1103,11791.0
2017-11-13 15:05:00,114.77,114.82,114.76,114.82,9912.0,100.1016,100.1452,100.0929,100.1452,9912.0
2017-11-13 15:10:00,114.81,114.85,114.81,114.83,8611.0,100.1365,100.1714,100.1365,100.1539,8611.0
2017-11-13 15:15:00,114.83,114.83,114.73,114.79,19491.0,100.1539,100.1539,100.0667,100.1191,19491.0
2017-11-13 15:20:00,114.79,114.82,114.73,114.76,18658.0,100.1191,100.1452,100.0667,100.0929,18658.0
2017-11-13 15:25:00,114.79,114.81,114.76,114.8,9134.0,100.1191,100.1365,100.0929,100.1278,9134.0
2017-11-13 15:30:00,114.8,114.8,114.69,114.7,18472.0,100.1278,100.1278,100.0318,100.0406,18472.0
2017-11-13 15:35:00,114.69,114.72,114.65,114.66,23079.0,100.0318,100.058,99.9969,100.0057,23079.0
2017-11-13 15:40:00,114.67,114.67,114.55,114.59,16617.0,100.0144,100.0144,99.9097,99.9446,16617.0
2017-11-13 15:45:00,114.59,114.66,114.55,114.66,22772.0,99.9446,100.0057,99.9097,100.0057,22772.0
2017-11-13 15:50:00,114.65,114.68,114.61,114.66,29590.0,99.9969,100.0231,99.9621,100.0057,29590.0
2017-11-13 15:55:00,114.67,114.68,114.5,114.56,99484.0,100.0144,100.0231,99.8661,99.9184,99484.0
2017-11-14 09:30:00,113.49,113.75,113.41,113.75,28296.0,98.9852,99.212,98.9154,99.212,28296.0
2017-11-14 09:35:00,113.69,114.18,113.69,114.18,9737.0,99.1596,99.587,99.1596,99.587,9737.0
2017-11-14 09:40:00,114.19,114.25,113.89,113.89,6036.0,99.5957,99.6481,99.3341,99.3341,6036.0
2017-11-14 09:45:00,113.83,114.08,113.82,113.99,11614.0,99.2817,99.4998,99.273,99.4213,11614.0
2017-11-14 09:50:00,113.92,114.09,113.87,114.09,9998.0,99.3602,99.5085,99.3166,99.5085,9998.0
2017-11-14 09:55:00,114.03,114.06,113.84,113.84,5131.0,99.4562,99.4823,99.2905,99.2905,5131.0
2017-11-14 10:00:00,113.88,113.93,113.76,113.78,10951.0,99.3254,99.369,99.2207,99.2381,10951.0
2017-11-14 10:05:00,113.78,114.15,113.78,114.05,7082.0,99.2381,99.5608,99.2381,99.4736,7082.0
2017-11-14 10:10:00,114.04,114.08,114.0,114.06,8525.0,99.4649,99.4998,99.43,99.4823,8525.0
2017-11-14 10:15:00,114.08,114.12,114.0,114.04,8276.0,99.4998,99.5347,99.43,99.4649,8276.0
2017-11-14 10:20:00,114.05,114.11,114.02,114.03,16065.0,99.4736,99.526,99.4475,99.4562,16065.0
2017-11-14 10:25:00,114.01,114.07,113.97,113.99,11110.0,99.4387,99.4911,99.4039,99.4213,11110.0
2017-11-14 10:30:00,113.97,114.04,113.87,114.04,4476.0,99.4039,99.4649,99.3166,99.4649,4476.0
2017-11-14 10:35:00,114.04,114.32,114.03,114.32,6861.0,99.4649,99.7091,99.4562,99.7091,6861.0
2017-11-14 10:40:00,114.35,114.35,114.23,114.23,5622.0,99.7353,99.7353,99.6306,99.6306,5622.0
2017-11-14 10:45:00,114.22,114.3,114.18,114.23,16337.0,99.6219,99.6917,99.587,99.6306,16337.0
2017-11-14 10:50:00,114.2,114.23,114.11,114.17,10633.0,99.6045,99.6306,99.526,99.5783,10633.0
2017-11-14 10:55:00,114.16,114.25,114.15,114.25,6536.0,99.5696,99.6481,99.5608,99.6481,6536.0
2017-11-14 11:00:00,114.29,114.37,114.25,114.25,5197.0,99.683,99.7527,99.6481,99.6481,5197.0
2017-11-14 11:05:00,114.29,114.49,114.29,114.49,7074.0,99.683,99.8574,99.683,99.8574,7074.0
2017-11-14 11:10:00,114.51,114.54,114.38,114.47,17823.0,99.8748,99.901,99.7615,99.8399,17823.0
2017-11-14 11:15:00,114.47,114.47,114.33,114.43,13296.0,99.8399,99.8399,99.7178,99.8051,13296.0
2017-11-14 11:20:00,114.45,114.57,114.45,114.53,2900.0,99.8225,99.9272,99.8225,99.8923,2900.0
2017-11-14 11:25:00,114.53,114.56,114.39,114.39,6319.0,99.8923,99.9184,99.7702,99.7702,6319.0
2017-11-14 11:30:00,114.41,114.44,114.33,114.38,20103.0,99.7876,99.8138,99.7178,99.7615,20103.0
2017-11-14 11:35:00,114.36,114.39,114.29,114.37,15051.0,99.744,99.7702,99.683,99.7527,15051.0
2017-11-14 11:40:00,114.39,114.4,114.3,114.38,8201.0,99.7702,99.7789,99.6917,99.7615,8201.0
2017-11-14 11:45:00,114.38,114.39,114.3,114.31,8538.0,99.7615,99.7702,99.6917,99.7004,8538.0
2017-11-14 11:50:00,114.31,114.31,114.26,114.28,4600.0,99.7004,99.7004,99.6568,99.6742,4600.0
2017-11-14 11:55:00,114.22,114.27,114.19,114.2,5742.0,99.6219,99.6655,99.5957,99.6045,5742.0
2017-11-14 12:00:00,114.23,114.29,114.2,114.29,5142.0,99.6306,99.683,99.6045,99.683,5142.0
2017-11-14 12:05:00,114.28,114.29,114.23,114.23,3301.0,99.6742,99.683,99.6306,99.6306,3301.0
2017-11-14 12:10:00,114.21,114.3,114.21,114.3,4467.0,99.6132,99.6917,99.6132,99.6917,4467.0
2017-11-14 12:15:00,114.32,114.4,114.32,114.36,6606.0,99.7091,99.7789,99.7091,99.744,6606.0
2017-11-14 12:20:00,114.36,114.36,114.3,114.36,3933.0,99.744,99.744,99.6917,99.744,3933.0
2017-11-14 12:25:00,114.36,114.38,114.33,114.33,4300.0,99.744,99.7615,99.7178,99.7178,4300.0
2017-11-14 12:30:00,114.32,114.32,114.27,114.28,10583.0,99.7091,99.7091,99.6655,99.6742,10583.0
2017-11-14 12:35:00,114.29,114.35,114.28,114.3,3500.0,99.683,99.7353,99.6742,99.6917,3500.0
2017-11-14 12:40:00,114.32,114.32,114.27,114.27,2168.0,99.7091,99.7091,99.6655,99.6655,2168.0
2017-11-14 12:45:00,114.3,114.33,114.26,114.28,3226.0,99.6917,99.7178,99.6568,99.6742,3226.0
2017-11-14 12:50:00,114.26,114.3,114.1,114.1,3944.0,99.6568,99.6917,99.5172,99.5172,3944.0
2017-11-14 12:55:00,114.09,114.14,114.04,114.14,3890.0,99.5085,99.5521,99.4649,99.5521,3890.0
2017-11-14 13:00:00,114.1,114.21,114.09,114.21,3050.0,99.5172,99.6132,99.5085,99.6132,3050.0
2017-11-14 13:05:00,114.2,114.2,114.11,114.11,3157.0,99.6045,99.6045,99.526,99.526,3157.0
2017-11-14 13:10:00,114.12,114.23,114.11,114.23,5791.0,99.5347,99.6306,99.526,99.6306,5791.0
2017-11-14 13:15:00,114.23,114.26,114.22,114.23,2400.0,99.6306,99.6568,99.6219,99.6306,2400.0
2017-11-14 13:20:00,114.23,114.32,114.23,114.3,3200.0,99.6306,99.7091,99.6306,99.6917,3200.0
2017-11-14 13:25:00,114.28,114.32,114.28,114.32,3966.0,99.6742,99.7091,99.6742,99.7091,3966.0
2017-11-14 13:30:00,114.33,114.36,114.3,114.3,5092.0,99.7178,99.744,99.6917,99.6917,5092.0
2017-11-14 13:35:00,114.29,114.29,114.25,114.27,3360.0,99.683,99.683,99.6481,99.6655,3360.0
2017-11-14 13:40:00,114.28,114.35,114.27,114.34,3807.0,99.6742,99.7353,99.6655,99.7266,3807.0
2017-11-14 13:45:00,114.34,114.36,114.33,114.35,4300.0,99.7266,99.744,99.7178,99.7353,4300.0
2017-11-14 13:50:00,114.34,114.34,114.25,114.29,7785.0,99.7266,99.7266,99.6481,99.683,7785.0
2017-11-14 13:55:00,114.29,114.29,114.15,114.17,5300.0,99.683,99.683,99.5608,99.5783,5300.0
2017-11-14 14:00:00,114.2,114.22,114.13,114.18,4604.0,99.6045,99.6219,99.5434,99.587,4604.0
2017-11-14 14:05:00,114.23,114.3,114.22,114.28,3300.0,99.6306,99.6917,99.6219,99.6742,3300.0
2017-11-14 14:10:00,114.33,114.35,114.22,114.24,11890.0,99.7178,99.7353,99.6219,99.6393,11890.0
2017-11-14 14:15:00,114.27,114.33,114.26,114.33,3267.0,99.6655,99.7178,99.6568,99.7178,3267.0
2017-11-14 14:20:00,114.34,114.34,114.17,114.22,10743.0,99.7266,99.7266,99.5783,99.6219,10743.0
2017-11-14 14:25:00,114.23,114.23,114.14,114.22,7300.0,99.6306,99.6306,99.5521,99.6219,7300.0
2017-11-14 14:30:00,114.24,114.26,114.19,114.21,6954.0,99.6393,99.6568,99.5957,99.6132,6954.0
2017-11-14 14:35:00,114.21,114.29,114.21,114.27,6122.0,99.6132,99.683,99.6132,99.6655,6122.0
2017-11-14 14:40:00,114.27,114.34,114.27,114.34,3004.0,99.6655,99.7266,99.6655,99.7266,3004.0
2017-11-14 14:45:00,114.34,114.35,114.2,114.23,8585.0,99.7266,99.7353,99.6045,99.6306,8585.0
2017-11-14 14:50:00,114.24,114.31,114.23,114.31,8615.0,99.6393,99.7004,99.6306,99.7004,8615.0
2017-11-14 14:55:00,114.31,114.32,114.27,114.28,5920.0,99.7004,99.7091,99.6655,99.6742,5920.0
2017-11-14 15:00:00,114.29,114.34,114.29,114.3,6813.0,99.683,99.7266,99.683,99.6917,6813.0
2017-11-14 15:05:00,114.31,114.35,114.28,114.31,11873.0,99.7004,99.7353,99.6742,99.7004,11873.0
2017-11-14 15:10:00,114.31,114.38,114.31,114.37,8699.0,99.7004,99.7615,99.7004,99.7527,8699.0
2017-11-14 15:15:00,114.37,114.44,114.37,114.43,7850.0,99.7527,99.8138,99.7527,99.8051,7850.0
2017-11-14 15:20:00,114.43,114.43,114.34,114.37,12119.0,99.8051,99.8051,99.7266,99.7527,12119.0
2017-11-14 15:25:00,114.37,114.38,114.27,114.28,28043.0,99.7527,99.7615,99.6655,99.6742,28043.0
2017-11-14 15:30:00,114.28,114.35,114.25,114.35,21683.0,99.6742,99.7353,99.6481,99.7353,21683.0
2017-11-14 15:35:00,114.35,114.36,114.24,114.24,26857.0,99.7353,99.744,99.6393,99.6393,26857.0
2017-11-14 15:40:00,114.24,114.24,114.17,114.18,17974.0,99.6393,99.6393,99.5783,99.587,17974.0
2017-11-14 15:45:00,114.18,114.27,114.14,114.27,17591.0,99.587,99.6655,99.5521,99.6655,17591.0
2017-11-14 15:50:00,114.27,114.34,114.27,114.33,23637.0,99.6655,99.7266,99.6655,99.7178,23637.0
2017-11-14 15:55:00,114.3,114.39,114.3,114.35,63502.0,99.6917,99.7702,99.6917,99.7353,63502.0
2017-11-15 09:30:00,114.09,114.09,113.56,113.68,15462.0,99.5085,99.5085,99.0463,99.1509,15462.0
2017-11-15 09:35:00,113.68,113.69,113.25,113.25,9041.0,99.1509,99.1596,98.7759,98.7759,9041.0
2017-11-15 09:40:00,113.28,113.51,113.27,113.46,6505.0,98.802,99.0026,98.7933,98.959,6505.0
2017-11-15 09:45:00,113.47,113.59,113.38,113.58,3509.0,98.9678,99.0724,98.8893,99.0637,3509.0
2017-11-15 09:50:00,113.58,113.58,113.36,113.44,4404.0,99.0637,99.0637,98.8718,98.9416,4404.0
2017-11-15 09:55:00,113.35,113.47,113.35,113.47,3962.0,98.8631,98.9678,98.8631,98.9678,3962.0
2017-11-15 10:00:00,113.51,113.55,113.39,113.49,6013.0,99.0026,99.0375,98.898,98.9852,6013.0
2017-11-15 10:05:00,113.49,113.61,113.46,113.61,5875.0,98.9852,99.0899,98.959,99.0899,5875.0
2017-11-15 10:10:00,113.59,113.72,113.55,113.63,6609.0,99.0724,99.1858,99.0375,99.1073,6609.0
2017-11-15 10:15:00,113.63,113.7,113.52,113.66,5762.0,99.1073,99.1684,99.0114,99.1335,5762.0
2017-11-15 10:20:00,113.6,113.64,113.45,113.59,9978.0,99.0811,99.116,98.9503,99.0724,9978.0
2017-11-15 10:25:00,113.54,113.56,113.39,113.4,7997.0,99.0288,99.0463,98.898,98.9067,7997.0
2017-11-15 10:30:00,113.41,113.41,113.29,113.41,15988.0,98.9154,98.9154,98.8108,98.9154,15988.0
2017-11-15 10:35:00,113.41,113.51,113.32,113.37,5320.0,98.9154,99.0026,98.8369,98.8805,5320.0
2017-11-15 10:40:00,113.43,113.61,113.42,113.61,9932.0,98.9329,99.0899,98.9241,99.0899,9932.0
2017-11-15 10:45:00,113.63,113.68,113.52,113.52,3900.0,99.1073,99.1509,99.0114,99.0114,3900.0
2017-11-15 10:50:00,113.56,113.65,113.56,113.59,2800.0,99.0463,99.1248,99.0463,99.0724,2800.0
2017-11-15 10:55:00,113.6,113.75,113.56,113.72,10558.0,99.0811,99.212,99.0463,99.1858,10558.0
2017-11-15 11:00:00,113.75,113.83,113.72,113.83,3352.0,99.212,99.2817,99.1858,99.2817,3352.0
2017-11-15 11:05:00,113.83,113.85,113.79,113.84,6802.0,99.2817,99.2992,99.2469,99.2905,6802.0
2017-11-15 11:10:00,113.85,113.85,113.75,113.78,8405.0,99.2992,99.2992,99.212,99.2381,8405.0
2017-11-15 11:15:00,113.78,113.8,113.73,113.79,5851.0,99.2381,99.2556,99.1945,99.2469,5851.0
2017-11-15 11:20:00,113.79,113.9,113.76,113.88,8653.0,99.2469,99.3428,99.2207,99.3254,8653.0
2017-11-15 11:25:00,113.88,113.89,113.68,113.75,12323.0,99.3254,99.3341,99.1509,99.212,12323.0
2017-11-15 11:30:00,113.74,113.86,113.68,113.69,8974.0,99.2032,99.3079,99.1509,99.1596,8974.0
2017-11-15 11:35:00,113.71,113.76,113.66,113.68,5309.0,99.1771,99.2207,99.1335,99.1509,5309.0
2017-11-15 11:40:00,113.72,113.78,113.68,113.76,7068.0,99.1858,99.2381,99.1509,99.2207,7068.0
2017-11-15 11:45:00,113.75,113.75,113.67,113.69,7400.0,99.212,99.212,99.1422,99.1596,7400.0
2017-11-15 11:50:00,113.7,113.72,113.64,113.65,7215.0,99.1684,99.1858,99.116,99.1248,7215.0
2017-11-15 11:55:00,113.65,113.65,113.51,113.51,5435.0,99.1248,99.1248,99.0026,99.0026,5435.0
2017-11-15 12:00:00,113.51,113.51,113.39,113.41,9146.0,99.0026,99.0026,98.898,98.9154,9146.0
2017-11-15 12:05:00,113.44,113.59,113.43,113.49,7106.0,98.9416,99.0724,98.9329,98.9852,7106.0
2017-11-15 12:10:00,113.5,113.54,113.45,113.52,2411.0,98.9939,99.0288,98.9503,99.0114,2411.0
2017-11-15 12:15:00,113.52,113.57,113.5,113.55,2940.0,99.0114,99.055,98.9939,99.0375,2940.0
2017-11-15 12:20:00,113.62,113.7,113.58,113.7,3678.0,99.0986,99.1684,99.0637,99.1684,3678.0
2017-11-15 12:25:00,113.7,113.72,113.68,113.71,5211.0,99.1684,99.1858,99.1509,99.1771,5211.0
2017-11-15 12:30:00,113.71,113.79,113.7,113.72,3606.0,99.1771,99.2469,99.1684,99.1858,3606.0
2017-11-15 12:35:00,113.73,113.75,113.71,113.74,4100.0,99.1945,99.212,99.1771,99.2032,4100.0
2017-11-15 12:40:00,113.75,113.79,113.72,113.73,6743.0,99.212,99.2469,99.1858,99.1945,6743.0
2017-11-15 12:45:00,113.72,113.73,113.63,113.68,3100.0,99.1858,99.1945,99.1073,99.1509,3100.0
2017-11-15 12:50:00,113.67,113.68,113.62,113.62,3100.0,99.1422,99.1509,99.0986,99.0986,3100.0
2017-11-15 12:55:00,113.65,113.67,113.6,113.64,6421.0,99.1248,99.1422,99.0811,99.116,6421.0
2017-11-15 13:00:00,113.64,113.66,113.59,113.63,5500.0,99.116,99.1335,99.0724,99.1073,5500.0
2017-11-15 13:05:00,113.63,113.65,113.59,113.64,4656.0,99.1073,99.1248,99.0724,99.116,4656.0
2017-11-15 13:10:00,113.66,113.67,113.61,113.63,2200.0,99.1335,99.1422,99.0899,99.1073,2200.0
2017-11-15 13:15:00,113.63,113.65,113.58,113.63,3100.0,99.1073,99.1248,99.0637,99.1073,3100.0
2017-11-15 13:20:00,113.64,113.65,113.6,113.6,1750.0,99.116,99.1248,99.0811,99.0811,1750.0
2017-11-15 13:25:00,113.6,113.62,113.54,113.54,4645.0,99.0811,99.0986,99.0288,99.0288,4645.0
2017-11-15 13:30:00,113.58,113.61,113.56,113.57,3005.0,99.0637,99.0899,99.0463,99.055,3005.0
2017-11-15 13:35:00,113.6,113.66,113.57,113.58,5063.0,99.0811,99.1335,99.055,99.0637,5063.0
2017-11-15 13:40:00,113.57,113.63,113.57,113.63,4217.0,99.055,99.1073,99.055,99.1073,4217.0
2017-11-15 13:45:00,113.66,113.71,113.64,113.7,4600.0,99.1335,99.1771,99.116,99.1684,4600.0
2017-11-15 13:50:00,113.7,113.81,113.66,113.66,6041.0,99.1684,99.2643,99.1335,99.1335,6041.0
2017-11-15 13:55:00,113.69,113.73,113.66,113.7,4200.0,99.1596,99.1945,99.1335,99.1684,4200.0
2017-11-15 14:00:00,113.7,113.7,113.56,113.58,7200.0,99.1684,99.1684,99.0463,99.0637,7200.0
2017-11-15 14:05:00,113.6,113.61,113.49,113.49,6972.0,99.0811,99.0899,98.9852,98.9852,6972.0
2017-11-15 14:10:00,113.51,113.58,113.5,113.55,5618.0,99.0026,99.0637,98.9939,99.0375,5618.0
2017-11-15 14:15:00,113.58,113.6,113.5,113.54,5646.0,99.0637,99.0811,98.9939,99.0288,5646.0
2017-11-15 14:20:00,113.57,113.61,113.56,113.58,5506.0,99.055,99.0899,99.0463,99.0637,5506.0
2017-11-15 14:25:00,113.61,113.75,113.6,113.71,6315.0,99.0899,99.212,99.0811,99.1771,6315.0
2017-11-15 14:30:00,113.72,113.76,113.68,113.72,6752.0,99.1858,99.2207,99.1509,99.1858,6752.0
2017-11-15 14:35:00,113.72,113.75,113.69,113.71,4906.0,99.1858,99.212,99.1596,99.1771,4906.0
2017-11-15 14:40:00,113.74,113.74,113.7,113.74,8626.0,99.2032,99.2032,99.1684,99.2032,8626.0
2017-11-15 14:45:00,113.74,113.8,113.71,113.8,4542.0,99.2032,99.2556,99.1771,99.2556,4542.0
2017-11-15 14:50:00,113.8,113.8,113.72,113.72,8314.0,99.2556,99.2556,99.1858,99.1858,8314.0
2017-11-15 14:55:00,113.72,113.74,113.65,113.68,8442.0,99.1858,99.2032,99.1248,99.1509,8442.0
2017-11-15 15:00:00,113.68,113.73,113.67,113.71,8982.0,99.1509,99.1945,99.1422,99.1771,8982.0
2017-11-15 15:05:00,113.71,113.72,113.59,113.6,13722.0,99.1771,99.1858,99.0724,99.0811,13722.0
2017-11-15 15:10:00,113.58,113.69,113.58,113.69,14424.0,99.0637,99.1596,99.0637,99.1596,14424.0
2017-11-15 15:15:00,113.69,113.7,113.63,113.63,12303.0,99.1596,99.1684,99.1073,99.1073,12303.0
2017-11-15 15:20:00,113.64,113.68,113.5,113.54,18448.0,99.116,99.1509,98.9939,99.0288,18448.0
2017-11-15 15:25:00,113.54,113.54,113.47,113.53,13866.0,99.0288,99.0288,98.9678,99.0201,13866.0
2017-11-15 15:30:00,113.54,113.71,113.53,113.59,22886.0,99.0288,99.1771,99.0201,99.0724,22886.0
2017-11-15 15:35:00,113.6,113.67,113.58,113.58,19326.0,99.0811,99.1422,99.0637,99.0637,19326.0
2017-11-15 15:40:00,113.57,113.59,113.44,113.52,22846.0,99.055,99.0724,98.9416,99.0114,22846.0
2017-11-15 15:45:00,113.52,113.56,113.49,113.51,25954.0,99.0114,99.0463,98.9852,99.0026,25954.0
2017-11-15 15:50:00,113.51,113.52,113.41,113.47,38246.0,99.0026,99.0114,98.9154,98.9678,38246.0
2017-11-15 15:55:00,113.49,113.53,113.39,113.39,82716.0,98.9852,99.0201,98.898,98.898,82716.0
2017-11-16 09:30:00,113.79,114.04,113.57,113.81,55556.0,99.2469,99.4649,99.055,99.2643,55556.0
2017-11-16 09:35:00,113.82,113.82,113.38,113.62,9340.0,99.273,99.273,98.8893,99.0986,9340.0
2017-11-16 09:40:00,113.66,113.75,113.58,113.75,3572.0,99.1335,99.212,99.0637,99.212,3572.0
2017-11-16 09:45:00,113.71,113.74,113.55,113.65,7004.0,99.1771,99.2032,99.0375,99.1248,7004.0
2017-11-16 09:50:00,113.65,113.65,113.42,113.54,9657.0,99.1248,99.1248,98.9241,99.0288,9657.0
2017-11-16 09:55:00,113.62,113.68,113.56,113.62,6081.0,99.0986,99.1509,99.0463,99.0986,6081.0
2017-11-16 10:00:00,113.62,113.82,113.54,113.59,21082.0,99.0986,99.273,99.0288,99.0724,21082.0
2017-11-16 10:05:00,113.59,113.66,113.5,113.61,14332.0,99.0724,99.1335,98.9939,99.0899,14332.0
2017-11-16 10:10:00,113.61,113.61,113.49,113.49,6038.0,99.0899,99.0899,98.9852,98.9852,6038.0
2017-11-16 10:15:00,113.5,113.67,113.49,113.64,13215.0,98.9939,99.1422,98.9852,99.116,13215.0
2017-11-16 10:20:00,113.64,113.64,113.53,113.54,6800.0,99.116,99.116,99.0201,99.0288,6800.0
2017-11-16 10:25:00,113.54,113.62,113.5,113.56,8200.0,99.0288,99.0986,98.9939,99.0463,8200.0
2017-11-16 10:30:00,113.57,113.67,113.56,113.67,9935.0,99.055,99.1422,99.0463,99.1422,9935.0
2017-11-16 10:35:00,113.67,113.86,113.67,113.8,11218.0,99.1422,99.3079,99.1422,99.2556,11218.0
2017-11-16 10:40:00,113.84,113.89,113.73,113.73,9706.0,99.2905,99.3341,99.1945,99.1945,9706.0
2017-11-16 10:45:00,113.75,113.78,113.59,113.62,10002.0,99.212,99.2381,99.0724,99.0986,10002.0
2017-11-16 10:50:00,113.64,113.71,113.6,113.68,9020.0,99.116,99.1771,99.0811,99.1509,9020.0
2017-11-16 10:55:00,113.67,113.73,113.63,113.63,6442.0,99.1422,99.1945,99.1073,99.1073,6442.0
2017-11-16 11:00:00,113.67,113.85,113.66,113.78,12380.0,99.1422,99.2992,99.1335,99.2381,12380.0
2017-11-16 11:05:00,113.82,113.83,113.72,113.73,11808.0,99.273,99.2817,99.1858,99.1945,11808.0
2017-11-16 11:10:00,113.73,113.74,113.65,113.71,6100.0,99.1945,99.2032,99.1248,99.1771,6100.0
2017-11-16 11:15:00,113.69,113.77,113.68,113.77,6693.0,99.1596,99.2294,99.1509,99.2294,6693.0
2017-11-16 11:20:00,113.74,113.78,113.74,113.77,4150.0,99.2032,99.2381,99.2032,99.2294,4150.0
2017-11-16 11:25:00,113.76,113.76,113.72,113.75,5915.0,99.2207,99.2207,99.1858,99.212,5915.0
2017-11-16 11:30:00,113.75,113.78,113.73,113.75,8043.0,99.212,99.2381,99.1945,99.212,8043.0
2017-11-16 11:35:00,113.77,113.84,113.76,113.84,13000.0,99.2294,99.2905,99.2207,99.2905,13000.0
2017-11-16 11:40:00,113.84,113.89,113.83,113.89,9298.0,99.2905,99.3341,99.2817,99.3341,9298.0
2017-11-16 11:45:00,113.9,113.93,113.87,113.88,8684.0,99.3428,99.369,99.3166,99.3254,8684.0
2017-11-16 11:50:00,113.86,113.92,113.85,113.92,6359.0,99.3079,99.3602,99.2992,99.3602,6359.0
2017-11-16 11:55:00,113.95,113.95,113.87,113.88,8470.0,99.3864,99.3864,99.3166,99.3254,8470.0
2017-11-16 12:00:00,113.91,114.03,113.91,114.03,6018.0,99.3515,99.4562,99.3515,99.4562,6018.0
2017-11-16 12:05:00,114.03,114.07,114.02,114.03,5817.0,99.4562,99.4911,99.4475,99.4562,5817.0
2017-11-16 12:10:00,114.03,114.03,113.94,113.94,5128.0,99.4562,99.4562,99.3777,99.3777,5128.0
2017-11-16 12:15:00,113.95,113.95,113.89,113.92,8640.0,99.3864,99.3864,99.3341,99.3602,8640.0
2017-11-16 12:20:00,113.93,114.01,113.91,113.97,8025.0,99.369,99.4387,99.3515,99.4039,8025.0
2017-11-16 12:25:00,113.97,114.06,113.97,114.03,6917.0,99.4039,99.4823,99.4039,99.4562,6917.0
2017-11-16 12:30:00,114.04,114.06,114.01,114.01,6374.0,99.4649,99.4823,99.4387,99.4387,6374.0
2017-11-16 12:35:00,114.01,114.05,113.99,114.02,4701.0,99.4387,99.4736,99.4213,99.4475,4701.0
2017-11-16 12:40:00,114.01,114.01,113.96,113.99,5687.0,99.4387,99.4387,99.3951,99.4213,5687.0
2017-11-16 12:45:00,114.0,114.05,114.0,114.03,3800.0,99.43,99.4736,99.43,99.4562,3800.0
2017-11-16 12:50:00,114.04,114.08,114.03,114.07,7715.0,99.4649,99.4998,99.4562,99.4911,7715.0
2017-11-16 12:55:00,114.07,114.07,114.03,114.04,4300.0,99.4911,99.4911,99.4562,99.4649,4300.0
2017-11-16 13:00:00,114.05,114.12,114.03,114.11,11789.0,99.4736,99.5347,99.4562,99.526,11789.0
2017-11-16 13:05:00,114.11,114.11,114.06,114.08,4629.0,99.526,99.526,99.4823,99.4998,4629.0
2017-11-16 13:10:00,114.07,114.07,113.96,113.96,7856.0,99.4911,99.4911,99.3951,99.3951,7856.0
2017-11-16 13:15:00,113.96,113.96,113.93,113.95,7178.0,99.3951,99.3951,99.369,99.3864,7178.0
2017-11-16 13:20:00,113.95,113.97,113.94,113.96,8550.0,99.3864,99.4039,99.3777,99.3951,8550.0
2017-11-16 13:25:00,113.96,113.96,113.83,113.84,8006.0,99.3951,99.3951,99.2817,99.2905,8006.0
2017-11-16 13:30:00,113.85,113.92,113.85,113.89,15158.0,99.2992,99.3602,99.2992,99.3341,15158.0
2017-11-16 13:35:00,113.9,113.95,113.89,113.89,8784.0,99.3428,99.3864,99.3341,99.3341,8784.0
2017-11-16 13:40:00,113.88,113.89,113.84,113.89,5550.0,99.3254,99.3341,99.2905,99.3341,5550.0
2017-11-16 13:45:00,113.88,113.9,113.87,113.9,5850.0,99.3254,99.3428,99.3166,99.3428,5850.0
2017-11-16 13:50:00,113.9,113.96,113.9,113.93,8240.0,99.3428,99.3951,99.3428,99.369,8240.0
2017-11-16 13:55:00,113.93,113.94,113.9,113.9,4426.0,99.369,99.3777,99.3428,99.3428,4426.0
2017-11-16 14:00:00,113.9,113.99,113.9,113.98,11055.0,99.3428,99.4213,99.3428,99.4126,11055.0
2017-11-16 14:05:00,113.97,114.01,113.96,113.97,9062.0,99.4039,99.4387,99.3951,99.4039,9062.0
2017-11-16 14:10:00,113.97,114.11,113.97,114.1,15441.0,99.4039,99.526,99.4039,99.5172,15441.0
2017-11-16 14:15:00,114.11,114.12,113.99,114.02,9153.0,99.526,99.5347,99.4213,99.4475,9153.0
2017-11-16 14:20:00,114.0,114.01,113.94,114.0,9338.0,99.43,99.4387,99.3777,99.43,9338.0
2017-11-16 14:25:00,113.99,114.03,113.98,113.98,9868.0,99.4213,99.4562,99.4126,99.4126,9868.0
2017-11-16 14:30:00,113.99,114.04,113.99,114.03,8768.0,99.4213,99.4649,99.4213,99.4562,8768.0
2017-11-16 14:35:00,114.04,114.09,114.01,114.09,14930.0,99.4649,99.5085,99.4387,99.5085,14930.0
2017-11-16 14:40:00,114.09,114.1,114.03,114.05,13597.0,99.5085,99.5172,99.4562,99.4736,13597.0
2017-11-16 14:45:00,114.05,114.05,113.98,114.03,15711.0,99.4736,99.4736,99.4126,99.4562,15711.0
2017-11-16 14:50:00,114.02,114.02,113.89,113.9,10780.0,99.4475,99.4475,99.3341,99.3428,10780.0
2017-11-16 14:55:00,113.91,113.96,113.84,113.84,15915.0,99.3515,99.3951,99.2905,99.2905,15915.0
2017-11-16 15:00:00,113.84,113.94,113.83,113.88,12831.0,99.2905,99.3777,99.2817,99.3254,12831.0
2017-11-16 15:05:00,113.86,113.92,113.86,113.92,17493.0,99.3079,99.3602,99.3079,99.3602,17493.0
2017-11-16 15:10:00,113.92,113.94,113.89,113.9,13990.0,99.3602,99.3777,99.3341,99.3428,13990.0
2017-11-16 15:15:00,113.9,113.9,113.83,113.87,9181.0,99.3428,99.3428,99.2817,99.3166,9181.0
2017-11-16 15:20:00,113.88,113.93,113.87,113.93,15977.0,99.3254,99.369,99.3166,99.369,15977.0
2017-11-16 15:25:00,113.93,114.04,113.93,114.04,15708.0,99.369,99.4649,99.369,99.4649,15708.0
2017-11-16 15:30:00,114.04,114.05,113.96,114.02,25829.0,99.4649,99.4736,99.3951,99.4475,25829.0
2017-11-16 15:35:00,114.03,114.07,114.0,114.06,17040.0,99.4562,99.4911,99.43,99.4823,17040.0
2017-11-16 15:40:00,114.06,114.14,114.04,114.1,20244.0,99.4823,99.5521,99.4649,99.5172,20244.0
2017-11-16 15:45:00,114.09,114.19,114.07,114.18,95256.0,99.5085,99.5957,99.4911,99.587,95256.0
2017-11-16 15:50:00,114.17,114.19,114.07,114.1,79263.0,99.5783,99.5957,99.4911,99.5172,79263.0
2017-11-16 15:55:00,114.1,114.12,113.98,114.01,123081.0,99.5172,99.5347,99.4126,99.4387,123081.0
2017-11-17 09:30:00,114.0,114.0,113.62,113.64,66505.0,99.43,99.43,99.0986,99.116,66505.0
2017-11-17 09:35:00,113.63,114.03,113.63,113.9,14564.0,99.1073,99.4562,99.1073,99.3428,14564.0
2017-11-17 09:40:00,113.9,114.1,113.9,114.05,13177.0,99.3428,99.5172,99.3428,99.4736,13177.0
2017-11-17 09:45:00,114.07,114.1,113.93,114.0,9577.0,99.4911,99.5172,99.369,99.43,9577.0
2017-11-17 09:50:00,114.01,114.01,113.85,113.85,12420.0,99.4387,99.4387,99.2992,99.2992,12420.0
2017-11-17 09:55:00,113.81,113.86,113.62,113.74,16190.0,99.2643,99.3079,99.0986,99.2032,16190.0
2017-11-17 10:00:00,113.72,113.74,113.57,113.61,15922.0,99.1858,99.2032,99.055,99.0899,15922.0
2017-11-17 10:05:00,113.62,113.75,113.61,113.67,11661.0,99.0986,99.212,99.0899,99.1422,11661.0
2017-11-17 10:10:00,113.67,113.78,113.6,113.61,11113.0,99.1422,99.2381,99.0811,99.0899,11113.0
2017-11-17 10:15:00,113.66,113.78,113.58,113.78,8325.0,99.1335,99.2381,99.0637,99.2381,8325.0
2017-11-17 10:20:00,113.79,113.98,113.78,113.95,9518.0,99.2469,99.4126,99.2381,99.3864,9518.0
2017-11-17 10:25:00,113.93,113.93,113.83,113.87,5300.0,99.369,99.369,99.2817,99.3166,5300.0
2017-11-17 10:30:00,113.89,113.9,113.74,113.84,4900.0,99.3341,99.3428,99.2032,99.2905,4900.0
2017-11-17 10:35:00,113.83,113.89,113.76,113.76,7292.0,99.2817,99.3341,99.2207,99.2207,7292.0
2017-11-17 10:40:00,113.76,113.87,113.7,113.84,12164.0,99.2207,99.3166,99.1684,99.2905,12164.0
2017-11-17 10:45:00,113.85,113.89,113.83,113.83,5407.0,99.2992,99.3341,99.2817,99.2817,5407.0
2017-11-17 10:50:00,113.86,113.86,113.79,113.82,9957.0,99.3079,99.3079,99.2469,99.273,9957.0
2017-11-17 10:55:00,113.82,113.95,113.82,113.91,7305.0,99.273,99.3864,99.273,99.3515,7305.0
2017-11-17 11:00:00,113.93,113.94,113.85,113.85,8490.0,99.369,99.3777,99.2992,99.2992,8490.0
2017-11-17 11:05:00,113.84,113.91,113.82,113.91,6921.0,99.2905,99.3515,99.273,99.3515,6921.0
2017-11-17 11:10:00,113.91,113.91,113.81,113.88,7396.0,99.3515,99.3515,99.2643,99.3254,7396.0
2017-11-17 11:15:00,113.87,113.92,113.84,113.84,6080.0,99.3166,99.3602,99.2905,99.2905,6080.0
2017-11-17 11:20:00,113.84,114.01,113.76,114.0,14542.0,99.2905,99.4387,99.2207,99.43,14542.0
2017-11-17 11:25:00,114.01,114.11,114.01,114.09,9271.0,99.4387,99.526,99.4387,99.5085,9271.0
2017-11-17 11:30:00,114.08,114.21,114.07,114.21,8765.0,99.4998,99.6132,99.4911,99.6132,8765.0
2017-11-17 11:35:00,114.19,114.22,114.05,114.08,7798.0,99.5957,99.6219,99.4736,99.4998,7798.0
2017-11-17 11:40:00,114.07,114.16,114.06,114.13,5916.0,99.4911,99.5696,99.4823,99.5434,5916.0
2017-11-17 11:45:00,114.15,114.22,114.15,114.22,6116.0,99.5608,99.6219,99.5608,99.6219,6116.0
2017-11-17 11:50:00,114.22,114.22,114.13,114.16,5250.0,99.6219,99.6219,99.5434,99.5696,5250.0
2017-11-17 11:55:00,114.16,114.18,114.13,114.16,5028.0,99.5696,99.587,99.5434,99.5696,5028.0
2017-11-17 12:00:00,114.19,114.19,114.12,114.14,5518.0,99.5957,99.5957,99.5347,99.5521,5518.0
2017-11-17 12:05:00,114.13,114.23,114.13,114.22,7077.0,99.5434,99.6306,99.5434,99.6219,7077.0
2017-11-17 12:10:00,114.22,114.37,114.19,114.37,10189.0,99.6219,99.7527,99.5957,99.7527,10189.0
2017-11-17 12:15:00,114.39,114.43,114.28,114.31,14926.0,99.7702,99.8051,99.6742,99.7004,14926.0
2017-11-17 12:20:00,114.32,114.33,114.21,114.21,8334.0,99.7091,99.7178,99.6132,99.6132,8334.0
2017-11-17 12:25:00,114.22,114.28,114.19,114.28,9307.0,99.6219,99.6742,99.5957,99.6742,9307.0
2017-11-17 12:30:00,114.28,114.29,114.14,114.16,9401.0,99.6742,99.683,99.5521,99.5696,9401.0
2017-11-17 12:35:00,114.14,114.19,114.1,114.19,8256.0,99.5521,99.5957,99.5172,99.5957,8256.0
2017-11-17 12:40:00,114.18,114.18,114.13,114.14,3300.0,99.587,99.587,99.5434,99.5521,3300.0
2017-11-17 12:45:00,114.15,114.18,114.14,114.15,4400.0,99.5608,99.587,99.5521,99.5608,4400.0
2017-11-17 12:50:00,114.15,114.16,114.11,114.16,7522.0,99.5608,99.5696,99.526,99.5696,7522.0
2017-11-17 12:55:00,114.17,114.35,114.16,114.35,7623.0,99.5783,99.7353,99.5696,99.7353,7623.0
2017-11-17 13:00:00,114.31,114.33,114.28,114.32,7347.0,99.7004,99.7178,99.6742,99.7091,7347.0
2017-11-17 13:05:00,114.31,114.34,114.24,114.24,6698.0,99.7004,99.7266,99.6393,99.6393,6698.0
2017-11-17 13:10:00,114.28,114.33,114.28,114.32,4929.0,99.6742,99.7178,99.6742,99.7091,4929.0
2017-11-17 13:15:00,114.32,114.35,114.26,114.27,70486.0,99.7091,99.7353,99.6568,99.6655,70486.0
2017-11-17 13:20:00,114.25,114.27,114.15,114.25,8629.0,99.6481,99.6655,99.5608,99.6481,8629.0
2017-11-17 13:25:00,114.27,114.27,114.21,114.23,5502.0,99.6655,99.6655,99.6132,99.6306,5502.0
2017-11-17 13:30:00,114.24,114.38,114.0,114.28,122617.0,99.6393,99.7615,99.43,99.6742,122617.0
2017-11-17 13:35:00,114.28,114.3,114.2,114.22,12630.0,99.6742,99.6917,99.6045,99.6219,12630.0
2017-11-17 13:40:00,114.22,114.22,114.14,114.2,8584.0,99.6219,99.6219,99.5521,99.6045,8584.0
2017-11-17 13:45:00,114.21,114.23,114.18,114.21,5456.0,99.6132,99.6306,99.587,99.6132,5456.0
2017-11-17 13:50:00,114.21,114.3,114.19,114.3,8496.0,99.6132,99.6917,99.5957,99.6917,8496.0
2017-11-17 13:55:00,114.3,114.31,114.21,114.26,7868.0,99.6917,99.7004,99.6132,99.6568,7868.0
2017-11-17 14:00:00,114.27,114.27,114.13,114.14,23615.0,99.6655,99.6655,99.5434,99.5521,23615.0
2017-11-17 14:05:00,114.15,114.16,114.07,114.12,34973.0,99.5608,99.5696,99.4911,99.5347,34973.0
2017-11-17 14:10:00,114.13,114.22,114.13,114.16,18768.0,99.5434,99.6219,99.5434,99.5696,18768.0
2017-11-17 14:15:00,114.15,114.18,114.09,114.18,27744.0,99.5608,99.587,99.5085,99.587,27744.0
2017-11-17 14:20:00,114.17,114.33,114.17,114.29,12092.0,99.5783,99.7178,99.5783,99.683,12092.0
2017-11-17 14:25:00,114.3,114.44,114.29,114.41,10966.0,99.6917,99.8138,99.683,99.7876,10966.0
2017-11-17 14:30:00,114.41,114.46,114.3,114.31,14618.0,99.7876,99.8312,99.6917,99.7004,14618.0
2017-11-17 14:35:00,114.34,114.39,114.31,114.31,9836.0,99.7266,99.7702,99.7004,99.7004,9836.0
2017-11-17 14:40:00,114.31,114.31,114.18,114.19,14292.0,99.7004,99.7004,99.587,99.5957,14292.0
2017-11-17 14:45:00,114.19,114.21,114.14,114.16,15826.0,99.5957,99.6132,99.5521,99.5696,15826.0
2017-11-17 14:50:00,114.16,114.2,114.09,114.15,14457.0,99.5696,99.6045,99.5085,99.5608,14457.0
2017-11-17 14:55:00,114.15,114.16,114.1,114.1,9792.0,99.5608,99.5696,99.5172,99.5172,9792.0
2017-11-17 15:00:00,114.12,114.2,114.11,114.18,9623.0,99.5347,99.6045,99.526,99.587,9623.0
2017-11-17 15:05:00,114.2,114.25,114.17,114.22,10006.0,99.6045,99.6481,99.5783,99.6219,10006.0
2017-11-17 15:10:00,114.22,114.25,114.21,114.25,8789.0,99.6219,99.6481,99.6132,99.6481,8789.0
2017-11-17 15:15:00,114.25,114.25,114.15,114.16,13372.0,99.6481,99.6481,99.5608,99.5696,13372.0
2017-11-17 15:20:00,114.16,114.16,114.1,114.12,11085.0,99.5696,99.5696,99.5172,99.5347,11085.0
2017-11-17 15:25:00,114.11,114.13,114.08,114.08,11323.0,99.526,99.5434,99.4998,99.4998,11323.0
2017-11-17 15:30:00,114.09,114.16,114.08,114.11,16154.0,99.5085,99.5696,99.4998,99.526,16154.0
2017-11-17 15:35:00,114.11,114.13,114.07,114.1,27941.0,99.526,99.5434,99.4911,99.5172,27941.0
2017-11-17 15:40:00,114.1,114.14,114.02,114.02,27723.0,99.5172,99.5521,99.4475,99.4475,27723.0
2017-11-17 15:45:00,114.0,114.0,113.9,113.92,40656.0,99.43,99.43,99.3428,99.3602,40656.0
2017-11-17 15:50:00,113.93,113.98,113.88,113.92,53974.0,99.369,99.4126,99.3254,99.3602,53974.0
2017-11-17 15:55:00,113.92,113.94,113.76,113.83,137402.0,99.3602,99.3777,99.2207,99.2817,137402.0
2017-11-20 09:30:00,114.08,114.25,113.88,114.25,9322.0,99.4998,99.6481,99.3254,99.6481,9322.0
2017-11-20 09:35:00,114.25,114.38,114.16,114.38,30106.0,99.6481,99.7615,99.5696,99.7615,30106.0
2017-11-20 09:40:00,114.37,114.39,114.2,114.33,15536.0,99.7527,99.7702,99.6045,99.7178,15536.0
2017-11-20 09:45:00,114.33,114.54,114.29,114.54,9722.0,99.7178,99.901,99.683,99.901,9722.0
2017-11-20 09:50:00,114.51,114.57,114.45,114.57,5221.0,99.8748,99.9272,99.8225,99.9272,5221.0
2017-11-20 09:55:00,114.56,114.74,114.53,114.72,18191.0,99.9184,100.0754,99.8923,100.058,18191.0
2017-11-20 10:00:00,114.7,115.05,114.69,115.03,13296.0,100.0406,100.3458,100.0318,100.3284,13296.0
2017-11-20 10:05:00,115.02,115.09,114.99,115.04,9200.0,100.3197,100.3807,100.2935,100.3371,9200.0
2017-11-20 10:10:00,115.03,115.19,114.98,115.02,13997.0,100.3284,100.4679,100.2848,100.3197,13997.0
2017-11-20 10:15:00,115.02,115.1,114.95,115.08,7554.0,100.3197,100.3894,100.2586,100.372,7554.0
2017-11-20 10:20:00,115.09,115.25,115.09,115.18,12141.0,100.3807,100.5203,100.3807,100.4592,12141.0
2017-11-20 10:25:00,115.18,115.25,115.13,115.21,15463.0,100.4592,100.5203,100.4156,100.4854,15463.0
2017-11-20 10:30:00,115.2,115.26,115.12,115.26,11709.0,100.4767,100.529,100.4069,100.529,11709.0
2017-11-20 10:35:00,115.27,115.47,115.24,115.46,14417.0,100.5377,100.7121,100.5115,100.7034,14417.0
2017-11-20 10:40:00,115.44,115.45,115.36,115.41,9160.0,100.686,100.6947,100.6162,100.6598,9160.0
2017-11-20 10:45:00,115.41,115.46,115.41,115.45,9053.0,100.6598,100.7034,100.6598,100.6947,9053.0
2017-11-20 10:50:00,115.46,115.55,115.44,115.55,7604.0,100.7034,100.7819,100.686,100.7819,7604.0
2017-11-20 10:55:00,115.56,115.6,115.54,115.59,8005.0,100.7906,100.8255,100.7732,100.8168,8005.0
2017-11-20 11:00:00,115.62,115.66,115.58,115.66,9213.0,100.843,100.8779,100.8081,100.8779,9213.0
2017-11-20 11:05:00,115.66,115.89,115.66,115.89,19087.0,100.8779,101.0785,100.8779,101.0785,19087.0
2017-11-20 11:10:00,115.9,115.91,115.75,115.77,40167.0,101.0872,101.0959,100.9564,100.9738,40167.0
2017-11-20 11:15:00,115.77,115.77,115.49,115.58,7917.0,100.9738,100.9738,100.7296,100.8081,7917.0
2017-11-20 11:20:00,115.61,115.71,115.58,115.71,6501.0,100.8342,100.9215,100.8081,100.9215,6501.0
2017-11-20 11:25:00,115.71,115.72,115.62,115.68,6975.0,100.9215,100.9302,100.843,100.8953,6975.0
2017-11-20 11:30:00,115.66,115.67,115.47,115.52,6626.0,100.8779,100.8866,100.7121,100.7558,6626.0
2017-11-20 11:35:00,115.53,115.57,115.4,115.44,6298.0,100.7645,100.7994,100.6511,100.686,6298.0
2017-11-20 11:40:00,115.4,115.56,115.4,115.55,7254.0,100.6511,100.7906,100.6511,100.7819,7254.0
2017-11-20 11:45:00,115.56,115.64,115.48,115.48,27949.0,100.7906,100.8604,100.7209,100.7209,27949.0
2017-11-20 11:50:00,115.49,115.5,115.4,115.4,5525.0,100.7296,100.7383,100.6511,100.6511,5525.0
2017-11-20 11:55:00,115.4,115.51,115.4,115.47,8885.0,100.6511,100.747,100.6511,100.7121,8885.0
2017-11-20 12:00:00,115.47,115.5,115.39,115.39,3191.0,100.7121,100.7383,100.6424,100.6424,3191.0
2017-11-20 12:05:00,115.39,115.45,115.38,115.41,4156.0,100.6424,100.6947,100.6336,100.6598,4156.0
2017-11-20 12:10:00,115.41,115.5,115.41,115.44,4253.0,100.6598,100.7383,100.6598,100.686,4253.0
2017-11-20 12:15:00,115.46,115.49,115.31,115.37,5402.0,100.7034,100.7296,100.5726,100.6249,5402.0
2017-11-20 12:20:00,115.38,115.39,115.3,115.37,4212.0,100.6336,100.6424,100.5639,100.6249,4212.0
2017-11-20 12:25:00,115.38,115.4,115.26,115.31,7002.0,100.6336,100.6511,100.529,100.5726,7002.0
2017-11-20 12:30:00,115.31,115.42,115.27,115.37,4922.0,100.5726,100.6685,100.5377,100.6249,4922.0
2017-11-20 12:35:00,115.4,115.41,115.35,115.35,4518.0,100.6511,100.6598,100.6075,100.6075,4518.0
2017-11-20 12:40:00,115.35,115.4,115.33,115.39,5722.0,100.6075,100.6511,100.59,100.6424,5722.0
2017-11-20 12:45:00,115.37,115.37,115.3,115.33,5424.0,100.6249,100.6249,100.5639,100.59,5424.0
2017-11-20 12:50:00,115.33,115.37,115.32,115.37,5768.0,100.59,100.6249,100.5813,100.6249,5768.0
2017-11-20 12:55:00,115.38,115.38,115.25,115.34,4709.0,100.6336,100.6336,100.5203,100.5988,4709.0
2017-11-20 13:00:00,115.35,115.36,115.3,115.31,5986.0,100.6075,100.6162,100.5639,100.5726,5986.0
2017-11-20 13:05:00,115.32,115.35,115.23,115.23,8511.0,100.5813,100.6075,100.5028,100.5028,8511.0
2017-11-20 13:10:00,115.25,115.29,115.24,115.25,5286.0,100.5203,100.5551,100.5115,100.5203,5286.0
2017-11-20 13:15:00,115.26,115.29,115.25,115.26,5854.0,100.529,100.5551,100.5203,100.529,5854.0
2017-11-20 13:20:00,115.3,115.35,115.3,115.32,4750.0,100.5639,100.6075,100.5639,100.5813,4750.0
2017-11-20 13:25:00,115.34,115.35,115.23,115.32,9306.0,100.5988,100.6075,100.5028,100.5813,9306.0
2017-11-20 13:30:00,115.33,115.34,115.31,115.31,4150.0,100.59,100.5988,100.5726,100.5726,4150.0
2017-11-20 13:35:00,115.3,115.3,115.26,115.29,2907.0,100.5639,100.5639,100.529,100.5551,2907.0
2017-11-20 13:40:00,115.3,115.3,115.19,115.19,3950.0,100.5639,100.5639,100.4679,100.4679,3950.0
2017-11-20 13:45:00,115.19,115.23,115.19,115.23,2200.0,100.4679,100.5028,100.4679,100.5028,2200.0
2017-11-20 13:50:00,115.23,115.24,115.14,115.17,8069.0,100.5028,100.5115,100.4243,100.4505,8069.0
2017-11-20 13:55:00,115.16,115.2,115.12,115.14,7395.0,100.4418,100.4767,100.4069,100.4243,7395.0
2017-11-20 14:00:00,115.13,115.14,115.04,115.08,7300.0,100.4156,100.4243,100.3371,100.372,7300.0
2017-11-20 14:05:00,115.08,115.13,115.07,115.11,7966.0,100.372,100.4156,100.3633,100.3982,7966.0
2017-11-20 14:10:00,115.11,115.11,115.05,115.07,6328.0,100.3982,100.3982,100.3458,100.3633,6328.0
2017-11-20 14:15:00,115.08,115.15,115.07,115.07,5820.0,100.372,100.433,100.3633,100.3633,5820.0
2017-11-20 14:20:00,115.1,115.14,115.1,115.11,9499.0,100.3894,100.4243,100.3894,100.3982,9499.0
2017-11-20 14:25:00,115.1,115.12,115.07,115.12,4103.0,100.3894,100.4069,100.3633,100.4069,4103.0
2017-11-20 14:30:00,115.12,115.12,115.09,115.09,8358.0,100.4069,100.4069,100.3807,100.3807,8358.0
2017-11-20 14:35:00,115.08,115.11,114.99,115.02,11832.0,100.372,100.3982,100.2935,100.3197,11832.0
2017-11-20 14:40:00,115.01,115.13,115.01,115.13,8569.0,100.3109,100.4156,100.3109,100.4156,8569.0
2017-11-20 14:45:00,115.15,115.16,115.13,115.14,8673.0,100.433,100.4418,100.4156,100.4243,8673.0
2017-11-20 14:50:00,115.14,115.14,115.09,115.12,8627.0,100.4243,100.4243,100.3807,100.4069,8627.0
2017-11-20 14:55:00,115.13,115.14,115.1,115.14,10750.0,100.4156,100.4243,100.3894,100.4243,10750.0
2017-11-20 15:00:00,115.15,115.15,115.0,115.0,10396.0,100.433,100.433,100.3022,100.3022,10396.0
2017-11-20 15:05:00,115.0,115.0,114.95,114.95,8770.0,100.3022,100.3022,100.2586,100.2586,8770.0
2017-11-20 15:10:00,114.96,114.96,114.9,114.93,7370.0,100.2673,100.2673,100.215,100.2412,7370.0
2017-11-20 15:15:00,114.92,114.99,114.91,114.98,7684.0,100.2324,100.2935,100.2237,100.2848,7684.0
2017-11-20 15:20:00,114.99,115.03,114.97,115.0,11544.0,100.2935,100.3284,100.276,100.3022,11544.0
2017-11-20 15:25:00,114.99,115.03,114.98,115.0,11546.0,100.2935,100.3284,100.2848,100.3022,11546.0
2017-11-20 15:30:00,115.01,115.04,114.91,114.95,17720.0,100.3109,100.3371,100.2237,100.2586,17720.0
2017-11-20 15:35:00,114.95,115.04,114.94,115.03,13966.0,100.2586,100.3371,100.2499,100.3284,13966.0
2017-11-20 15:40:00,115.03,115.03,114.94,114.94,15379.0,100.3284,100.3284,100.2499,100.2499,15379.0
2017-11-20 15:45:00,114.93,114.94,114.88,114.94,19549.0,100.2412,100.2499,100.1975,100.2499,19549.0
2017-11-20 15:50:00,114.93,115.01,114.89,114.97,27008.0,100.2412,100.3109,100.2063,100.276,27008.0
2017-11-20 15:55:00,114.97,114.99,114.86,114.9,72935.0,100.276,100.2935,100.1801,100.215,72935.0
2017-11-21 09:30:00,115.61,115.69,115.24,115.62,12142.0,100.8342,100.904,100.5115,100.843,12142.0
2017-11-21 09:35:00,115.73,115.85,115.43,115.55,13322.0,100.9389,101.0436,100.6773,100.7819,13322.0
2017-11-21 09:40:00,115.55,115.78,115.44,115.72,5922.0,100.7819,100.9825,100.686,100.9302,5922.0
2017-11-21 09:45:00,115.81,115.84,115.66,115.66,3011.0,101.0087,101.0349,100.8779,100.8779,3011.0
2017-11-21 09:50:00,115.59,115.59,115.36,115.37,4847.0,100.8168,100.8168,100.6162,100.6249,4847.0
2017-11-21 09:55:00,115.36,115.41,115.26,115.26,2250.0,100.6162,100.6598,100.529,100.529,2250.0
2017-11-21 10:00:00,115.28,115.34,115.25,115.32,3446.0,100.5464,100.5988,100.5203,100.5813,3446.0
2017-11-21 10:05:00,115.31,115.4,115.29,115.34,2000.0,100.5726,100.6511,100.5551,100.5988,2000.0
2017-11-21 10:10:00,115.36,115.62,115.34,115.51,6597.0,100.6162,100.843,100.5988,100.747,6597.0
2017-11-21 10:15:00,115.49,115.51,115.44,115.51,3045.0,100.7296,100.747,100.686,100.747,3045.0
2017-11-21 10:20:00,115.51,115.52,115.31,115.31,4263.0,100.747,100.7558,100.5726,100.5726,4263.0
2017-11-21 10:25:00,115.31,115.32,115.15,115.26,7882.0,100.5726,100.5813,100.433,100.529,7882.0
2017-11-21 10:30:00,115.29,115.4,115.27,115.29,5578.0,100.5551,100.6511,100.5377,100.5551,5578.0
2017-11-21 10:35:00,115.29,115.29,115.18,115.24,4810.0,100.5551,100.5551,100.4592,100.5115,4810.0
2017-11-21 10:40:00,115.28,115.32,115.22,115.22,7573.0,100.5464,100.5813,100.4941,100.4941,7573.0
2017-11-21 10:45:00,115.19,115.35,115.16,115.33,6495.0,100.4679,100.6075,100.4418,100.59,6495.0
2017-11-21 10:50:00,115.34,115.34,115.22,115.27,4520.0,100.5988,100.5988,100.4941,100.5377,4520.0
2017-11-21 10:55:00,115.26,115.31,115.24,115.24,6841.0,100.529,100.5726,100.5115,100.5115,6841.0
2017-11-21 11:00:00,115.2,115.27,115.2,115.24,2813.0,100.4767,100.5377,100.4767,100.5115,2813.0
2017-11-21 11:05:00,115.24,115.29,115.24,115.28,3400.0,100.5115,100.5551,100.5115,100.5464,3400.0
2017-11-21 11:10:00,115.28,115.32,115.18,115.18,4200.0,100.5464,100.5813,100.4592,100.4592,4200.0
2017-11-21 11:15:00,115.19,115.25,115.16,115.25,4868.0,100.4679,100.5203,100.4418,100.5203,4868.0
2017-11-21 11:20:00,115.26,115.29,115.21,115.22,5211.0,100.529,100.5551,100.4854,100.4941,5211.0
2017-11-21 11:25:00,115.22,115.3,115.19,115.3,5662.0,100.4941,100.5639,100.4679,100.5639,5662.0
2017-11-21 11:30:00,115.29,115.31,115.27,115.31,5332.0,100.5551,100.5726,100.5377,100.5726,5332.0
2017-11-21 11:35:00,115.3,115.42,115.29,115.39,4154.0,100.5639,100.6685,100.5551,100.6424,4154.0
2017-11-21 11:40:00,115.39,115.4,115.33,115.36,7455.0,100.6424,100.6511,100.59,100.6162,7455.0
2017-11-21 11:45:00,115.37,115.37,115.26,115.36,7786.0,100.6249,100.6249,100.529,100.6162,7786.0
2017-11-21 11:50:00,115.37,115.37,115.3,115.35,14850.0,100.6249,100.6249,100.5639,100.6075,14850.0
2017-11-21 11:55:00,115.36,115.36,115.31,115.31,9065.0,100.6162,100.6162,100.5726,100.5726,9065.0
2017-11-21 12:00:00,115.28,115.32,115.28,115.32,3900.0,100.5464,100.5813,100.5464,100.5813,3900.0
2017-11-21 12:05:00,115.34,115.34,115.29,115.32,1700.0,100.5988,100.5988,100.5551,100.5813,1700.0
2017-11-21 12:10:00,115.32,115.32,115.23,115.25,8150.0,100.5813,100.5813,100.5028,100.5203,8150.0
2017-11-21 12:15:00,115.28,115.3,115.28,115.29,2400.0,100.5464,100.5639,100.5464,100.5551,2400.0
2017-11-21 12:20:00,115.3,115.31,115.24,115.24,7854.0,100.5639,100.5726,100.5115,100.5115,7854.0
2017-11-21 12:25:00,115.25,115.27,115.24,115.24,4508.0,100.5203,100.5377,100.5115,100.5115,4508.0
2017-11-21 12:30:00,115.25,115.27,115.24,115.26,2924.0,100.5203,100.5377,100.5115,100.529,2924.0
2017-11-21 12:35:00,115.26,115.33,115.26,115.32,7568.0,100.529,100.59,100.529,100.5813,7568.0
2017-11-21 12:40:00,115.31,115.37,115.3,115.34,11037.0,100.5726,100.6249,100.5639,100.5988,11037.0
2017-11-21 12:45:00,115.36,115.38,115.34,115.36,6125.0,100.6162,100.6336,100.5988,100.6162,6125.0
2017-11-21 12:50:00,115.34,115.35,115.31,115.34,2100.0,100.5988,100.6075,100.5726,100.5988,2100.0
2017-11-21 12:55:00,115.36,115.5,115.36,115.5,2931.0,100.6162,100.7383,100.6162,100.7383,2931.0
2017-11-21 13:00:00,115.48,115.52,115.47,115.5,5581.0,100.7209,100.7558,100.7121,100.7383,5581.0
2017-11-21 13:05:00,115.5,115.55,115.5,115.52,2800.0,100.7383,100.7819,100.7383,100.7558,2800.0
2017-11-21 13:10:00,115.51,115.52,115.49,115.5,3041.0,100.747,100.7558,100.7296,100.7383,3041.0
2017-11-21 13:15:00,115.52,115.52,115.47,115.51,3401.0,100.7558,100.7558,100.7121,100.747,3401.0
2017-11-21 13:20:00,115.51,115.55,115.5,115.51,2430.0,100.747,100.7819,100.7383,100.747,2430.0
2017-11-21 13:25:00,115.5,115.55,115.5,115.54,3134.0,100.7383,100.7819,100.7383,100.7732,3134.0
2017-11-21 13:30:00,115.52,115.59,115.5,115.59,2320.0,100.7558,100.8168,100.7383,100.8168,2320.0
2017-11-21 13:35:00,115.6,115.64,115.55,115.55,3832.0,100.8255,100.8604,100.7819,100.7819,3832.0
2017-11-21 13:40:00,115.6,115.62,115.54,115.59,3476.0,100.8255,100.843,100.7732,100.8168,3476.0
2017-11-21 13:45:00,115.59,115.61,115.55,115.59,3100.0,100.8168,100.8342,100.7819,100.8168,3100.0
2017-11-21 13:50:00,115.6,115.64,115.54,115.6,4217.0,100.8255,100.8604,100.7732,100.8255,4217.0
2017-11-21 13:55:00,115.61,115.61,115.52,115.52,2560.0,100.8342,100.8342,100.7558,100.7558,2560.0
2017-11-21 14:00:00,115.52,115.54,115.5,115.52,5178.0,100.7558,100.7732,100.7383,100.7558,5178.0
2017-11-21 14:05:00,115.53,115.54,115.49,115.51,5679.0,100.7645,100.7732,100.7296,100.747,5679.0
2017-11-21 14:10:00,115.51,115.54,115.47,115.5,6715.0,100.747,100.7732,100.7121,100.7383,6715.0
2017-11-21 14:15:00,115.5,115.53,115.46,115.53,3678.0,100.7383,100.7645,100.7034,100.7645,3678.0
2017-11-21 14:20:00,115.52,115.57,115.51,115.57,5575.0,100.7558,100.7994,100.747,100.7994,5575.0
2017-11-21 14:25:00,115.55,115.57,115.26,115.26,21840.0,100.7819,100.7994,100.529,100.529,21840.0
2017-11-21 14:30:00,115.28,115.32,115.26,115.32,6542.0,100.5464,100.5813,100.529,100.5813,6542.0
2017-11-21 14:35:00,115.34,115.37,115.3,115.35,6548.0,100.5988,100.6249,100.5639,100.6075,6548.0
2017-11-21 14:40:00,115.34,115.38,115.33,115.38,6530.0,100.5988,100.6336,100.59,100.6336,6530.0
2017-11-21 14:45:00,115.38,115.41,115.35,115.39,6560.0,100.6336,100.6598,100.6075,100.6424,6560.0
2017-11-21 14:50:00,115.41,115.45,115.39,115.43,5038.0,100.6598,100.6947,100.6424,100.6773,5038.0
2017-11-21 14:55:00,115.44,115.54,115.44,115.45,16807.0,100.686,100.7732,100.686,100.6947,16807.0
2017-11-21 15:00:00,115.45,115.46,115.39,115.4,7283.0,100.6947,100.7034,100.6424,100.6511,7283.0
2017-11-21 15:05:00,115.4,115.4,115.3,115.4,12336.0,100.6511,100.6511,100.5639,100.6511,12336.0
2017-11-21 15:10:00,115.4,115.41,115.38,115.38,5941.0,100.6511,100.6598,100.6336,100.6336,5941.0
2017-11-21 15:15:00,115.38,115.4,115.35,115.35,6045.0,100.6336,100.6511,100.6075,100.6075,6045.0
2017-11-21 15:20:00,115.35,115.38,115.29,115.38,8053.0,100.6075,100.6336,100.5551,100.6336,8053.0
2017-11-21 15:25:00,115.38,115.41,115.34,115.34,10472.0,100.6336,100.6598,100.5988,100.5988,10472.0
2017-11-21 15:30:00,115.34,115.38,115.33,115.38,9360.0,100.5988,100.6336,100.59,100.6336,9360.0
2017-11-21 15:35:00,115.38,115.39,115.31,115.38,14875.0,100.6336,100.6424,100.5726,100.6336,14875.0
2017-11-21 15:40:00,115.39,115.4,115.37,115.38,14512.0,100.6424,100.6511,100.6249,100.6336,14512.0
2017-11-21 15:45:00,115.37,115.41,115.34,115.38,19134.0,100.6249,100.6598,100.5988,100.6336,19134.0
2017-11-21 15:50:00,115.38,115.38,115.3,115.3,18477.0,100.6336,100.6336,100.5639,100.5639,18477.0
2017-11-21 15:55:00,115.31,115.36,115.27,115.35,54988.0,100.5726,100.6162,100.5377,100.6075,54988.0
2017-11-22 09:30:00,115.63,116.54,115.39,116.49,60274.0,100.8517,101.6454,100.6424,101.6018,60274.0
2017-11-22 09:35:00,116.45,116.49,115.8,115.88,60380.0,101.5669,101.6018,101.0,101.0697,60380.0
2017-11-22 09:40:00,115.86,116.3,115.86,116.09,70968.0,101.0523,101.4361,101.0523,101.2529,70968.0
2017-11-22 09:45:00,116.02,116.08,115.87,115.94,7898.0,101.1918,101.2442,101.061,101.1221,7898.0
2017-11-22 09:50:00,116.02,116.07,115.94,116.0,45903.0,101.1918,101.2355,101.1221,101.1744,45903.0
2017-11-22 09:55:00,115.98,116.23,115.73,116.2,27621.0,101.157,101.375,100.9389,101.3488,27621.0
2017-11-22 10:00:00,116.2,116.23,115.98,116.0,15979.0,101.3488,101.375,101.157,101.1744,15979.0
2017-11-22 10:05:00,116.0,116.19,116.0,116.05,17909.0,101.1744,101.3401,101.1744,101.218,17909.0
2017-11-22 10:10:00,116.05,116.08,115.99,116.0,9706.0,101.218,101.2442,101.1657,101.1744,9706.0
2017-11-22 10:15:00,115.99,115.99,115.84,115.84,6886.0,101.1657,101.1657,101.0349,101.0349,6886.0
2017-11-22 10:20:00,115.82,115.86,115.77,115.82,5104.0,101.0174,101.0523,100.9738,101.0174,5104.0
2017-11-22 10:25:00,115.82,115.88,115.71,115.71,10502.0,101.0174,101.0697,100.9215,100.9215,10502.0
2017-11-22 10:30:00,115.7,115.74,115.52,115.54,8643.0,100.9127,100.9476,100.7558,100.7732,8643.0
2017-11-22 10:35:00,115.56,115.64,115.52,115.57,13491.0,100.7906,100.8604,100.7558,100.7994,13491.0
2017-11-22 10:40:00,115.62,115.67,115.43,115.48,7392.0,100.843,100.8866,100.6773,100.7209,7392.0
2017-11-22 10:45:00,115.49,115.6,115.48,115.59,5577.0,100.7296,100.8255,100.7209,100.8168,5577.0
2017-11-22 10:50:00,115.59,115.66,115.57,115.66,4903.0,100.8168,100.8779,100.7994,100.8779,4903.0
2017-11-22 10:55:00,115.68,115.76,115.56,115.57,15956.0,100.8953,100.9651,100.7906,100.7994,15956.0
2017-11-22 11:00:00,115.61,115.77,115.61,115.73,12982.0,100.8342,100.9738,100.8342,100.9389,12982.0
2017-11-22 11:05:00,115.73,115.79,115.61,115.71,15312.0,100.9389,100.9912,100.8342,100.9215,15312.0
2017-11-22 11:10:00,115.68,115.7,115.5,115.56,8152.0,100.8953,100.9127,100.7383,100.7906,8152.0
2017-11-22 11:15:00,115.57,115.6,115.54,115.56,4264.0,100.7994,100.8255,100.7732,100.7906,4264.0
2017-11-22 11:20:00,115.56,115.56,115.46,115.49,3532.0,100.7906,100.7906,100.7034,100.7296,3532.0
2017-11-22 11:25:00,115.51,115.65,115.51,115.65,23700.0,100.747,100.8691,100.747,100.8691,23700.0
2017-11-22 11:30:00,115.66,115.88,115.65,115.78,26488.0,100.8779,101.0697,100.8691,100.9825,26488.0
2017-11-22 11:35:00,115.76,115.76,115.54,115.56,16621.0,100.9651,100.9651,100.7732,100.7906,16621.0
2017-11-22 11:40:00,115.6,115.69,115.57,115.69,1775.0,100.8255,100.904,100.7994,100.904,1775.0
2017-11-22 11:45:00,115.7,115.7,115.6,115.6,2700.0,100.9127,100.9127,100.8255,100.8255,2700.0
2017-11-22 11:50:00,115.6,115.63,115.49,115.57,7304.0,100.8255,100.8517,100.7296,100.7994,7304.0
2017-11-22 11:55:00,115.56,115.67,115.54,115.67,6327.0,100.7906,100.8866,100.7732,100.8866,6327.0
2017-11-22 12:00:00,115.64,115.73,115.63,115.69,2600.0,100.8604,100.9389,100.8517,100.904,2600.0
2017-11-22 12:05:00,115.69,115.7,115.54,115.58,3510.0,100.904,100.9127,100.7732,100.8081,3510.0
2017-11-22 12:10:00,115.6,115.6,115.53,115.53,800.0,100.8255,100.8255,100.7645,100.7645,800.0
2017-11-22 12:15:00,115.53,115.54,115.45,115.53,6330.0,100.7645,100.7732,100.6947,100.7645,6330.0
2017-11-22 12:20:00,115.53,115.53,115.47,115.5,4700.0,100.7645,100.7645,100.7121,100.7383,4700.0
2017-11-22 12:25:00,115.48,115.48,115.38,115.38,1440.0,100.7209,100.7209,100.6336,100.6336,1440.0
2017-11-22 12:30:00,115.4,115.53,115.39,115.53,2837.0,100.6511,100.7645,100.6424,100.7645,2837.0
2017-11-22 12:35:00,115.53,115.6,115.52,115.59,3268.0,100.7645,100.8255,100.7558,100.8168,3268.0
2017-11-22 12:40:00,115.58,115.6,115.53,115.53,4456.0,100.8081,100.8255,100.7645,100.7645,4456.0
2017-11-22 12:45:00,115.54,115.58,115.48,115.58,2771.0,100.7732,100.8081,100.7209,100.8081,2771.0
2017-11-22 12:50:00,115.58,115.62,115.52,115.54,5541.0,100.8081,100.843,100.7558,100.7732,5541.0
2017-11-22 12:55:00,115.54,115.54,115.4,115.51,5300.0,100.7732,100.7732,100.6511,100.747,5300.0
2017-11-22 13:00:00,115.51,115.55,115.46,115.53,22050.0,100.747,100.7819,100.7034,100.7645,22050.0
2017-11-22 13:05:00,115.54,115.58,115.53,115.58,2484.0,100.7732,100.8081,100.7645,100.8081,2484.0
2017-11-22 13:10:00,115.59,115.63,115.56,115.63,3855.0,100.8168,100.8517,100.7906,100.8517,3855.0
2017-11-22 13:15:00,115.62,115.63,115.6,115.63,3360.0,100.843,100.8517,100.8255,100.8517,3360.0
2017-11-22 13:20:00,115.65,115.75,115.63,115.65,5751.0,100.8691,100.9564,100.8517,100.8691,5751.0
2017-11-22 13:25:00,115.65,115.65,115.61,115.61,2220.0,100.8691,100.8691,100.8342,100.8342,2220.0
2017-11-22 13:30:00,115.61,115.61,115.59,115.59,2101.0,100.8342,100.8342,100.8168,100.8168,2101.0
2017-11-22 13:35:00,115.56,115.65,115.49,115.57,8190.0,100.7906,100.8691,100.7296,100.7994,8190.0
2017-11-22 13:40:00,115.56,115.57,115.48,115.5,8743.0,100.7906,100.7994,100.7209,100.7383,8743.0
2017-11-22 13:45:00,115.49,115.57,115.49,115.52,5017.0,100.7296,100.7994,100.7296,100.7558,5017.0
2017-11-22 13:50:00,115.51,115.54,115.49,115.49,3300.0,100.747,100.7732,100.7296,100.7296,3300.0
2017-11-22 13:55:00,115.51,115.52,115.41,115.46,2684.0,100.747,100.7558,100.6598,100.7034,2684.0
2017-11-22 14:00:00,115.47,115.5,115.46,115.47,3375.0,100.7121,100.7383,100.7034,100.7121,3375.0
2017-11-22 14:05:00,115.47,115.56,115.45,115.56,3231.0,100.7121,100.7906,100.6947,100.7906,3231.0
2017-11-22 14:10:00,115.56,115.56,115.47,115.52,6160.0,100.7906,100.7906,100.7121,100.7558,6160.0
2017-11-22 14:15:00,115.52,115.52,115.42,115.42,2400.0,100.7558,100.7558,100.6685,100.6685,2400.0
2017-11-22 14:20:00,115.43,115.52,115.41,115.41,3713.0,100.6773,100.7558,100.6598,100.6598,3713.0
2017-11-22 14:25:00,115.46,115.53,115.46,115.47,6259.0,100.7034,100.7645,100.7034,100.7121,6259.0
2017-11-22 14:30:00,115.47,115.52,115.47,115.48,14762.0,100.7121,100.7558,100.7121,100.7209,14762.0
2017-11-22 14:35:00,115.48,115.5,115.43,115.47,4604.0,100.7209,100.7383,100.6773,100.7121,4604.0
2017-11-22 14:40:00,115.49,115.51,115.46,115.51,6080.0,100.7296,100.747,100.7034,100.747,6080.0
2017-11-22 14:45:00,115.52,115.56,115.51,115.56,4796.0,100.7558,100.7906,100.747,100.7906,4796.0
2017-11-22 14:50:00,115.56,115.59,115.55,115.59,6523.0,100.7906,100.8168,100.7819,100.8168,6523.0
2017-11-22 14:55:00,115.59,115.59,115.51,115.51,4852.0,100.8168,100.8168,100.747,100.747,4852.0
2017-11-22 15:00:00,115.51,115.52,115.42,115.47,5067.0,100.747,100.7558,100.6685,100.7121,5067.0
2017-11-22 15:05:00,115.47,115.53,115.47,115.48,6072.0,100.7121,100.7645,100.7121,100.7209,6072.0
2017-11-22 15:10:00,115.5,115.51,115.44,115.47,8129.0,100.7383,100.747,100.686,100.7121,8129.0
2017-11-22 15:15:00,115.48,115.5,115.46,115.49,6709.0,100.7209,100.7383,100.7034,100.7296,6709.0
2017-11-22 15:20:00,115.49,115.51,115.47,115.5,9055.0,100.7296,100.747,100.7121,100.7383,9055.0
2017-11-22 15:25:00,115.49,115.49,115.42,115.49,9342.0,100.7296,100.7296,100.6685,100.7296,9342.0
2017-11-22 15:30:00,115.49,115.5,115.42,115.49,10842.0,100.7296,100.7383,100.6685,100.7296,10842.0
2017-11-22 15:35:00,115.5,115.51,115.47,115.48,11169.0,100.7383,100.747,100.7121,100.7209,11169.0
2017-11-22 15:40:00,115.48,115.51,115.45,115.51,12202.0,100.7209,100.747,100.6947,100.747,12202.0
2017-11-22 15:45:00,115.5,115.51,115.43,115.44,24986.0,100.7383,100.747,100.6773,100.686,24986.0
2017-11-22 15:50:00,115.44,115.45,115.32,115.32,58053.0,100.686,100.6947,100.5813,100.5813,58053.0
2017-11-22 15:55:00,115.31,115.36,115.25,115.28,72737.0,100.5726,100.6162,100.5203,100.5464,72737.0
2017-11-24 09:30:00,115.81,116.38,115.65,116.38,17903.0,101.0087,101.5058,100.8691,101.5058,17903.0
2017-11-24 09:35:00,116.32,116.53,115.98,115.98,9761.0,101.4535,101.6367,101.157,101.157,9761.0
2017-11-24 09:40:00,116.0,116.14,115.81,116.13,8226.0,101.1744,101.2965,101.0087,101.2878,8226.0
2017-11-24 09:45:00,116.08,116.12,115.98,116.01,10489.0,101.2442,101.2791,101.157,101.1831,10489.0
2017-11-24 09:50:00,115.97,116.17,115.96,116.12,4736.0,101.1482,101.3227,101.1395,101.2791,4736.0
2017-11-24 09:55:00,116.08,116.24,115.84,116.19,50193.0,101.2442,101.3837,101.0349,101.3401,50193.0
2017-11-24 10:00:00,116.19,116.2,116.01,116.01,4205.0,101.3401,101.3488,101.1831,101.1831,4205.0
2017-11-24 10:05:00,116.02,116.03,115.91,115.91,7420.0,101.1918,101.2006,101.0959,101.0959,7420.0
2017-11-24 10:10:00,115.98,115.98,115.91,115.94,10426.0,101.157,101.157,101.0959,101.1221,10426.0
2017-11-24 10:15:00,115.94,115.94,115.84,115.84,2069.0,101.1221,101.1221,101.0349,101.0349,2069.0
2017-11-24 10:20:00,115.9,115.91,115.86,115.86,5650.0,101.0872,101.0959,101.0523,101.0523,5650.0
2017-11-24 10:25:00,115.85,115.92,115.79,115.92,5349.0,101.0436,101.1046,100.9912,101.1046,5349.0
2017-11-24 10:30:00,115.99,116.09,115.96,116.04,3000.0,101.1657,101.2529,101.1395,101.2093,3000.0
2017-11-24 10:35:00,116.04,116.13,116.02,116.13,6322.0,101.2093,101.2878,101.1918,101.2878,6322.0
2017-11-24 10:40:00,116.15,116.16,116.11,116.14,4000.0,101.3052,101.314,101.2703,101.2965,4000.0
2017-11-24 10:45:00,116.13,116.21,116.08,116.09,9800.0,101.2878,101.3576,101.2442,101.2529,9800.0
2017-11-24 10:50:00,116.08,116.08,116.03,116.07,2400.0,101.2442,101.2442,101.2006,101.2355,2400.0
2017-11-24 10:55:00,116.07,116.17,116.04,116.14,2672.0,101.2355,101.3227,101.2093,101.2965,2672.0
2017-11-24 11:00:00,116.14,116.19,116.11,116.14,4044.0,101.2965,101.3401,101.2703,101.2965,4044.0
2017-11-24 11:05:00,116.17,116.18,116.12,116.18,4265.0,101.3227,101.3314,101.2791,101.3314,4265.0
2017-11-24 11:10:00,116.18,116.18,116.12,116.16,2909.0,101.3314,101.3314,101.2791,101.314,2909.0
2017-11-24 11:15:00,116.19,116.26,116.19,116.23,4100.0,101.3401,101.4012,101.3401,101.375,4100.0
2017-11-24 11:20:00,116.23,116.3,116.23,116.24,2547.0,101.375,101.4361,101.375,101.3837,2547.0
2017-11-24 11:25:00,116.24,116.25,116.15,116.25,5902.0,101.3837,101.3925,101.3052,101.3925,5902.0
2017-11-24 11:30:00,116.26,116.27,116.17,116.18,4140.0,101.4012,101.4099,101.3227,101.3314,4140.0
2017-11-24 11:35:00,116.21,116.33,116.21,116.32,4950.0,101.3576,101.4622,101.3576,101.4535,4950.0
2017-11-24 11:40:00,116.32,116.38,116.3,116.35,4394.0,101.4535,101.5058,101.4361,101.4797,4394.0
2017-11-24 11:45:00,116.36,116.37,116.3,116.3,4832.0,101.4884,101.4971,101.4361,101.4361,4832.0
2017-11-24 11:50:00,116.31,116.43,116.26,116.42,6281.0,101.4448,101.5494,101.4012,101.5407,6281.0
2017-11-24 11:55:00,116.42,116.45,116.38,116.45,5500.0,101.5407,101.5669,101.5058,101.5669,5500.0
2017-11-24 12:00:00,116.45,116.46,116.33,116.35,4654.0,101.5669,101.5756,101.4622,101.4797,4654.0
2017-11-24 12:05:00,116.36,116.37,116.3,116.36,6911.0,101.4884,101.4971,101.4361,101.4884,6911.0
2017-11-24 12:10:00,116.36,116.37,116.31,116.34,4375.0,101.4884,101.4971,101.4448,101.471,4375.0
2017-11-24 12:15:00,116.35,116.41,116.35,116.39,5160.0,101.4797,101.532,101.4797,101.5146,5160.0
2017-11-24 12:20:00,116.39,116.41,116.35,116.41,6551.0,101.5146,101.532,101.4797,101.532,6551.0
2017-11-24 12:25:00,116.4,116.4,116.23,116.23,3824.0,101.5233,101.5233,101.375,101.375,3824.0
2017-11-24 12:30:00,116.22,116.28,116.21,116.28,10170.0,101.3663,101.4186,101.3576,101.4186,10170.0
2017-11-24 12:35:00,116.29,116.31,116.26,116.3,8967.0,101.4273,101.4448,101.4012,101.4361,8967.0
2017-11-24 12:40:00,116.31,116.31,116.25,116.26,7377.0,101.4448,101.4448,101.3925,101.4012,7377.0
2017-11-24 12:45:00,116.26,116.3,116.22,116.29,9349.0,101.4012,101.4361,101.3663,101.4273,9349.0
2017-11-24 12:50:00,116.29,116.3,116.26,116.27,12042.0,101.4273,101.4361,101.4012,101.4099,12042.0
2017-11-24 12:55:00,116.26,116.26,116.08,116.1,36623.0,101.4012,101.4012,101.2442,101.2616,36623.0
2017-11-27 09:30:00,115.95,116.33,115.81,116.07,12819.0,101.1308,101.4622,101.0087,101.2355,12819.0
2017-11-27 09:35:00,116.07,116.11,115.89,115.94,8291.0,101.2355,101.2703,101.0785,101.1221,8291.0
2017-11-27 09:40:00,116.03,116.11,116.0,116.0,9035.0,101.2006,101.2703,101.1744,101.1744,9035.0
2017-11-27 09:45:00,116.0,116.1,115.88,116.01,11100.0,101.1744,101.2616,101.0697,101.1831,11100.0
2017-11-27 09:50:00,116.0,116.11,116.0,116.03,9007.0,101.1744,101.2703,101.1744,101.2006,9007.0
2017-11-27 09:55:00,116.01,116.02,115.96,115.97,7804.0,101.1831,101.1918,101.1395,101.1482,7804.0
2017-11-27 10:00:00,115.97,116.03,115.83,115.97,14372.0,101.1482,101.2006,101.0261,101.1482,14372.0
2017-11-27 10:05:00,116.0,116.03,115.92,115.93,4700.0,101.1744,101.2006,101.1046,101.1134,4700.0
2017-11-27 10:10:00,115.97,116.05,115.91,115.91,5853.0,101.1482,101.218,101.0959,101.0959,5853.0
2017-11-27 10:15:00,115.92,116.04,115.92,116.03,2124.0,101.1046,101.2093,101.1046,101.2006,2124.0
2017-11-27 10:20:00,116.03,116.21,115.96,116.2,4400.0,101.2006,101.3576,101.1395,101.3488,4400.0
2017-11-27 10:25:00,116.15,116.28,116.15,116.28,5701.0,101.3052,101.4186,101.3052,101.4186,5701.0
2017-11-27 10:30:00,116.34,116.38,116.04,116.05,15810.0,101.471,101.5058,101.2093,101.218,15810.0
2017-11-27 10:35:00,116.07,116.15,116.06,116.15,3900.0,101.2355,101.3052,101.2267,101.3052,3900.0
2017-11-27 10:40:00,116.16,116.16,116.05,116.11,35902.0,101.314,101.314,101.218,101.2703,35902.0
2017-11-27 10:45:00,116.09,116.13,116.06,116.11,4300.0,101.2529,101.2878,101.2267,101.2703,4300.0
2017-11-27 10:50:00,116.09,116.12,116.05,116.12,7573.0,101.2529,101.2791,101.218,101.2791,7573.0
2017-11-27 10:55:00,116.12,116.12,116.07,116.11,5022.0,101.2791,101.2791,101.2355,101.2703,5022.0
2017-11-27 11:00:00,116.11,116.13,116.06,116.06,12686.0,101.2703,101.2878,101.2267,101.2267,12686.0
2017-11-27 11:05:00,116.06,116.08,116.05,116.06,4480.0,101.2267,101.2442,101.218,101.2267,4480.0
2017-11-27 11:10:00,116.06,116.07,115.94,115.94,5500.0,101.2267,101.2355,101.1221,101.1221,5500.0
2017-11-27 11:15:00,115.95,115.96,115.81,115.82,6645.0,101.1308,101.1395,101.0087,101.0174,6645.0
2017-11-27 11:20:00,115.79,115.92,115.75,115.91,10200.0,100.9912,101.1046,100.9564,101.0959,10200.0
2017-11-27 11:25:00,115.91,116.01,115.89,115.97,8112.0,101.0959,101.1831,101.0785,101.1482,8112.0
2017-11-27 11:30:00,115.98,116.02,115.94,115.94,6978.0,101.157,101.1918,101.1221,101.1221,6978.0
2017-11-27 11:35:00,115.95,116.04,115.93,115.95,28020.0,101.1308,101.2093,101.1134,101.1308,28020.0
2017-11-27 11:40:00,115.96,115.97,115.89,115.89,3200.0,101.1395,101.1482,101.0785,101.0785,3200.0
2017-11-27 11:45:00,115.88,115.89,115.75,115.75,4169.0,101.0697,101.0785,100.9564,100.9564,4169.0
2017-11-27 11:50:00,115.76,115.82,115.76,115.81,7037.0,100.9651,101.0174,100.9651,101.0087,7037.0
2017-11-27 11:55:00,115.81,115.91,115.75,115.91,11031.0,101.0087,101.0959,100.9564,101.0959,11031.0
2017-11-27 12:00:00,115.91,115.92,115.89,115.92,6918.0,101.0959,101.1046,101.0785,101.1046,6918.0
2017-11-27 12:05:00,115.89,115.91,115.8,115.81,6200.0,101.0785,101.0959,101.0,101.0087,6200.0
2017-11-27 12:10:00,115.81,115.87,115.79,115.87,7600.0,101.0087,101.061,100.9912,101.061,7600.0
2017-11-27 12:15:00,115.88,115.95,115.87,115.91,5317.0,101.0697,101.1308,101.061,101.0959,5317.0
2017-11-27 12:20:00,115.91,115.96,115.91,115.93,6321.0,101.0959,101.1395,101.0959,101.1134,6321.0
2017-11-27 12:25:00,115.89,115.92,115.8,115.89,7990.0,101.0785,101.1046,101.0,101.0785,7990.0
2017-11-27 12:30:00,115.92,115.92,115.82,115.88,8931.0,101.1046,101.1046,101.0174,101.0697,8931.0
2017-11-27 12:35:00,115.88,115.88,115.8,115.8,6463.0,101.0697,101.0697,101.0,101.0,6463.0
2017-11-27 12:40:00,115.8,115.81,115.77,115.79,4784.0,101.0,101.0087,100.9738,100.9912,4784.0
2017-11-27 12:45:00,115.77,115.77,115.71,115.72,3956.0,100.9738,100.9738,100.9215,100.9302,3956.0
2017-11-27 12:50:00,115.76,115.82,115.73,115.81,9699.0,100.9651,101.0174,100.9389,101.0087,9699.0
2017-11-27 12:55:00,115.81,115.89,115.8,115.89,25423.0,101.0087,101.0785,101.0,101.0785,25423.0
2017-11-27 13:00:00,115.9,115.96,115.9,115.94,10545.0,101.0872,101.1395,101.0872,101.1221,10545.0
2017-11-27 13:05:00,115.94,115.95,115.83,115.87,6700.0,101.1221,101.1308,101.0261,101.061,6700.0
2017-11-27 13:10:00,115.87,115.87,115.84,115.85,4484.0,101.061,101.061,101.0349,101.0436,4484.0
2017-11-27 13:15:00,115.85,115.89,115.85,115.87,4607.0,101.0436,101.0785,101.0436,101.061,4607.0
2017-11-27 13:20:00,115.88,115.89,115.88,115.89,2472.0,101.0697,101.0785,101.0697,101.0785,2472.0
2017-11-27 13:25:00,115.89,115.92,115.89,115.89,5150.0,101.0785,101.1046,101.0785,101.0785,5150.0
2017-11-27 13:30:00,115.9,115.91,115.87,115.87,5345.0,101.0872,101.0959,101.061,101.061,5345.0
2017-11-27 13:35:00,115.86,115.87,115.79,115.82,5980.0,101.0523,101.061,100.9912,101.0174,5980.0
2017-11-27 13:40:00,115.83,115.85,115.78,115.85,6759.0,101.0261,101.0436,100.9825,101.0436,6759.0
2017-11-27 13:45:00,115.85,115.87,115.83,115.85,5350.0,101.0436,101.061,101.0261,101.0436,5350.0
2017-11-27 13:50:00,115.85,115.88,115.84,115.86,5394.0,101.0436,101.0697,101.0349,101.0523,5394.0
2017-11-27 13:55:00,115.85,115.88,115.84,115.84,3113.0,101.0436,101.0697,101.0349,101.0349,3113.0
2017-11-27 14:00:00,115.85,115.86,115.81,115.84,8590.0,101.0436,101.0523,101.0087,101.0349,8590.0
2017-11-27 14:05:00,115.85,115.89,115.85,115.88,6279.0,101.0436,101.0785,101.0436,101.0697,6279.0
2017-11-27 14:10:00,115.87,115.89,115.81,115.82,19674.0,101.061,101.0785,101.0087,101.0174,19674.0
2017-11-27 14:15:00,115.82,115.84,115.78,115.81,9157.0,101.0174,101.0349,100.9825,101.0087,9157.0
2017-11-27 14:20:00,115.81,115.82,115.77,115.79,12069.0,101.0087,101.0174,100.9738,100.9912,12069.0
2017-11-27 14:25:00,115.79,115.81,115.78,115.79,5642.0,100.9912,101.0087,100.9825,100.9912,5642.0
2017-11-27 14:30:00,115.79,115.86,115.78,115.82,20726.0,100.9912,101.0523,100.9825,101.0174,20726.0
2017-11-27 14:35:00,115.82,115.82,115.78,115.82,7372.0,101.0174,101.0174,100.9825,101.0174,7372.0
2017-11-27 14:40:00,115.82,115.86,115.8,115.83,12625.0,101.0174,101.0523,101.0,101.0261,12625.0
2017-11-27 14:45:00,115.81,115.89,115.8,115.88,10965.0,101.0087,101.0785,101.0,101.0697,10965.0
2017-11-27 14:50:00,115.89,115.95,115.89,115.91,14481.0,101.0785,101.1308,101.0785,101.0959,14481.0
2017-11-27 14:55:00,115.92,116.08,115.92,116.06,19577.0,101.1046,101.2442,101.1046,101.2267,19577.0
2017-11-27 15:00:00,116.06,116.12,116.05,116.11,11567.0,101.2267,101.2791,101.218,101.2703,11567.0
2017-11-27 15:05:00,116.12,116.12,116.04,116.07,18800.0,101.2791,101.2791,101.2093,101.2355,18800.0
2017-11-27 15:10:00,116.07,116.09,116.05,116.06,9760.0,101.2355,101.2529,101.218,101.2267,9760.0
2017-11-27 15:15:00,116.06,116.07,116.02,116.03,8353.0,101.2267,101.2355,101.1918,101.2006,8353.0
2017-11-27 15:20:00,116.03,116.1,116.03,116.09,18651.0,101.2006,101.2616,101.2006,101.2529,18651.0
2017-11-27 15:25:00,116.09,116.1,116.03,116.09,12722.0,101.2529,101.2616,101.2006,101.2529,12722.0
2017-11-27 15:30:00,116.09,116.1,116.06,116.09,20899.0,101.2529,101.2616,101.2267,101.2529,20899.0
2017-11-27 15:35:00,116.09,116.11,116.07,116.09,16421.0,101.2529,101.2703,101.2355,101.2529,16421.0
2017-11-27 15:40:00,116.09,116.09,116.06,116.08,10597.0,101.2529,101.2529,101.2267,101.2442,10597.0
2017-11-27 15:45:00,116.08,116.1,115.99,116.03,26726.0,101.2442,101.2616,101.1657,101.2006,26726.0
2017-11-27 15:50:00,116.03,116.04,116.01,116.01,28083.0,101.2006,101.2093,101.1831,101.1831,28083.0
2017-11-27 15:55:00,116.02,116.03,115.89,115.91,92924.0,101.1918,101.2006,101.0785,101.0959,92924.0
2017-11-28 09:30:00,116.08,116.75,116.08,116.75,55615.0,101.2442,101.8285,101.2442,101.8285,55615.0
2017-11-28 09:35:00,116.69,116.75,116.38,116.4,19911.0,101.7762,101.8285,101.5058,101.5233,19911.0
2017-11-28 09:40:00,116.4,116.67,116.38,116.48,39098.0,101.5233,101.7588,101.5058,101.5931,39098.0
2017-11-28 09:45:00,116.42,116.49,116.27,116.39,17402.0,101.5407,101.6018,101.4099,101.5146,17402.0
2017-11-28 09:50:00,116.44,116.6,116.34,116.4,42158.0,101.5582,101.6977,101.471,101.5233,42158.0
2017-11-28 09:55:00,116.36,116.7,116.34,116.7,26670.0,101.4884,101.7849,101.471,101.7849,26670.0
2017-11-28 10:00:00,116.77,116.87,116.67,116.78,10449.0,101.846,101.9332,101.7588,101.8547,10449.0
2017-11-28 10:05:00,116.84,116.94,116.47,116.68,46540.0,101.907,101.9943,101.5843,101.7675,46540.0
2017-11-28 10:10:00,116.68,116.93,116.65,116.93,24934.0,101.7675,101.9855,101.7413,101.9855,24934.0
2017-11-28 10:15:00,116.96,117.12,116.95,116.95,19288.0,102.0117,102.1513,102.003,102.003,19288.0
2017-11-28 10:20:00,116.98,116.98,116.73,116.84,16792.0,102.0292,102.0292,101.8111,101.907,16792.0
2017-11-28 10:25:00,116.87,116.99,116.87,116.92,8278.0,101.9332,102.0379,101.9332,101.9768,8278.0
2017-11-28 10:30:00,116.92,117.01,116.86,117.0,44917.0,101.9768,102.0553,101.9245,102.0466,44917.0
2017-11-28 10:35:00,117.01,117.01,116.79,116.8,39826.0,102.0553,102.0553,101.8634,101.8722,39826.0
2017-11-28 10:40:00,116.84,116.95,116.83,116.93,13233.0,101.907,102.003,101.8983,101.9855,13233.0
2017-11-28 10:45:00,116.93,117.05,116.92,117.02,8500.0,101.9855,102.0902,101.9768,102.064,8500.0
2017-11-28 10:50:00,117.01,117.16,116.97,117.14,10961.0,102.0553,102.1861,102.0204,102.1687,10961.0
2017-11-28 10:55:00,117.13,117.14,117.04,117.07,22500.0,102.16,102.1687,102.0815,102.1077,22500.0
2017-11-28 11:00:00,117.06,117.24,116.99,117.17,18850.0,102.0989,102.2559,102.0379,102.1949,18850.0
2017-11-28 11:05:00,117.22,117.22,117.08,117.15,6764.0,102.2385,102.2385,102.1164,102.1774,6764.0
2017-11-28 11:10:00,117.19,117.41,117.19,117.36,13282.0,102.2123,102.4042,102.2123,102.3606,13282.0
2017-11-28 11:15:00,117.38,117.41,117.19,117.27,18603.0,102.378,102.4042,102.2123,102.2821,18603.0
2017-11-28 11:20:00,117.26,117.3,117.18,117.24,3894.0,102.2734,102.3083,102.2036,102.2559,3894.0
2017-11-28 11:25:00,117.18,117.25,117.1,117.25,17630.0,102.2036,102.2646,102.1338,102.2646,17630.0
2017-11-28 11:30:00,117.25,117.25,117.08,117.08,5878.0,102.2646,102.2646,102.1164,102.1164,5878.0
2017-11-28 11:35:00,117.12,117.31,117.11,117.27,6199.0,102.1513,102.317,102.1425,102.2821,6199.0
2017-11-28 11:40:00,117.29,117.31,117.13,117.22,5900.0,102.2995,102.317,102.16,102.2385,5900.0
2017-11-28 11:45:00,117.23,117.3,117.0,117.18,12564.0,102.2472,102.3083,102.0466,102.2036,12564.0
2017-11-28 11:50:00,117.21,117.24,117.19,117.22,7302.0,102.2298,102.2559,102.2123,102.2385,7302.0
2017-11-28 11:55:00,117.2,117.28,117.17,117.23,4649.0,102.221,102.2908,102.1949,102.2472,4649.0
2017-11-28 12:00:00,117.23,117.27,117.11,117.14,7640.0,102.2472,102.2821,102.1425,102.1687,7640.0
2017-11-28 12:05:00,117.18,117.25,117.16,117.21,11408.0,102.2036,102.2646,102.1861,102.2298,11408.0
2017-11-28 12:10:00,117.21,117.24,117.15,117.17,9178.0,102.2298,102.2559,102.1774,102.1949,9178.0
2017-11-28 12:15:00,117.18,117.25,117.16,117.25,13346.0,102.2036,102.2646,102.1861,102.2646,13346.0
2017-11-28 12:20:00,117.27,117.36,117.27,117.35,4820.0,102.2821,102.3606,102.2821,102.3519,4820.0
2017-11-28 12:25:00,117.34,117.38,117.09,117.1,15702.0,102.3431,102.378,102.1251,102.1338,15702.0
2017-11-28 12:30:00,117.15,117.17,117.08,117.14,9355.0,102.1774,102.1949,102.1164,102.1687,9355.0
2017-11-28 12:35:00,117.15,117.18,117.1,117.16,15746.0,102.1774,102.2036,102.1338,102.1861,15746.0
2017-11-28 12:40:00,117.18,117.18,117.08,117.08,13649.0,102.2036,102.2036,102.1164,102.1164,13649.0
2017-11-28 12:45:00,117.08,117.14,117.08,117.12,8100.0,102.1164,102.1687,102.1164,102.1513,8100.0
2017-11-28 12:50:00,117.14,117.16,117.06,117.13,16576.0,102.1687,102.1861,102.0989,102.16,16576.0
2017-11-28 12:55:00,117.15,117.19,117.08,117.14,13292.0,102.1774,102.2123,102.1164,102.1687,13292.0
2017-11-28 13:00:00,117.16,117.27,117.14,117.16,12298.0,102.1861,102.2821,102.1687,102.1861,12298.0
2017-11-28 13:05:00,117.17,117.32,117.17,117.28,5100.0,102.1949,102.3257,102.1949,102.2908,5100.0
2017-11-28 13:10:00,117.32,117.39,117.27,117.28,5553.0,102.3257,102.3868,102.2821,102.2908,5553.0
2017-11-28 13:15:00,117.29,117.37,117.29,117.33,8535.0,102.2995,102.3693,102.2995,102.3344,8535.0
2017-11-28 13:20:00,117.33,117.36,117.26,117.26,3838.0,102.3344,102.3606,102.2734,102.2734,3838.0
2017-11-28 13:25:00,117.22,117.39,117.21,117.37,4484.0,102.2385,102.3868,102.2298,102.3693,4484.0
2017-11-28 13:30:00,117.37,117.37,117.23,117.26,9820.0,102.3693,102.3693,102.2472,102.2734,9820.0
2017-11-28 13:35:00,117.27,117.28,117.22,117.26,6777.0,102.2821,102.2908,102.2385,102.2734,6777.0
2017-11-28 13:40:00,117.25,117.29,117.22,117.29,6673.0,102.2646,102.2995,102.2385,102.2995,6673.0
2017-11-28 13:45:00,117.29,117.29,117.21,117.24,5561.0,102.2995,102.2995,102.2298,102.2559,5561.0
2017-11-28 13:50:00,117.2,117.26,117.16,117.16,4600.0,102.221,102.2734,102.1861,102.1861,4600.0
2017-11-28 13:55:00,117.12,117.13,116.89,116.98,10469.0,102.1513,102.16,101.9507,102.0292,10469.0
2017-11-28 14:00:00,117.0,117.02,116.91,116.98,8015.0,102.0466,102.064,101.9681,102.0292,8015.0
2017-11-28 14:05:00,116.99,116.99,116.86,116.93,11019.0,102.0379,102.0379,101.9245,101.9855,11019.0
2017-11-28 14:10:00,116.95,116.97,116.89,116.94,13765.0,102.003,102.0204,101.9507,101.9943,13765.0
2017-11-28 14:15:00,116.94,117.03,116.9,116.98,9728.0,101.9943,102.0728,101.9594,102.0292,9728.0
2017-11-28 14:20:00,116.98,117.03,116.94,116.99,9088.0,102.0292,102.0728,101.9943,102.0379,9088.0
2017-11-28 14:25:00,117.0,117.04,116.92,116.94,10327.0,102.0466,102.0815,101.9768,101.9943,10327.0
2017-11-28 14:30:00,116.95,117.03,116.9,117.0,15355.0,102.003,102.0728,101.9594,102.0466,15355.0
2017-11-28 14:35:00,116.99,117.0,116.96,117.0,5950.0,102.0379,102.0466,102.0117,102.0466,5950.0
2017-11-28 14:40:00,117.0,117.02,116.96,117.01,36074.0,102.0466,102.064,102.0117,102.0553,36074.0
2017-11-28 14:45:00,117.01,117.19,117.0,117.13,10605.0,102.0553,102.2123,102.0466,102.16,10605.0
2017-11-28 14:50:00,117.12,117.16,117.05,117.11,12496.0,102.1513,102.1861,102.0902,102.1425,12496.0
2017-11-28 14:55:00,117.1,117.22,117.06,117.21,14494.0,102.1338,102.2385,102.0989,102.2298,14494.0
2017-11-28 15:00:00,117.2,117.2,117.05,117.09,13060.0,102.221,102.221,102.0902,102.1251,13060.0
2017-11-28 15:05:00,117.08,117.15,117.05,117.06,12216.0,102.1164,102.1774,102.0902,102.0989,12216.0
2017-11-28 15:10:00,117.1,117.2,117.08,117.18,13769.0,102.1338,102.221,102.1164,102.2036,13769.0
2017-11-28 15:15:00,117.24,117.34,117.24,117.29,9308.0,102.2559,102.3431,102.2559,102.2995,9308.0
2017-11-28 15:20:00,117.29,117.42,117.28,117.42,8383.0,102.2995,102.4129,102.2908,102.4129,8383.0
2017-11-28 15:25:00,117.42,117.42,117.36,117.38,14460.0,102.4129,102.4129,102.3606,102.378,14460.0
2017-11-28 15:30:00,117.38,117.4,117.28,117.28,20534.0,102.378,102.3955,102.2908,102.2908,20534.0
2017-11-28 15:35:00,117.29,117.37,117.28,117.35,17471.0,102.2995,102.3693,102.2908,102.3519,17471.0
2017-11-28 15:40:00,117.34,117.39,117.34,117.36,25353.0,102.3431,102.3868,102.3431,102.3606,25353.0
2017-11-28 15:45:00,117.36,117.42,117.34,117.34,35242.0,102.3606,102.4129,102.3431,102.3431,35242.0
2017-11-28 15:50:00,117.32,117.36,117.32,117.33,45040.0,102.3257,102.3606,102.3257,102.3344,45040.0
2017-11-28 15:55:00,117.34,117.38,117.26,117.37,95636.0,102.3431,102.378,102.2734,102.3693,95636.0
2017-11-29 09:30:00,117.48,117.48,116.54,117.11,20945.0,102.4653,102.4653,101.6454,102.1425,20945.0
2017-11-29 09:35:00,117.18,117.4,117.07,117.4,5400.0,102.2036,102.3955,102.1077,102.3955,5400.0
2017-11-29 09:40:00,117.43,117.5,117.2,117.3,20775.0,102.4216,102.4827,102.221,102.3083,20775.0
2017-11-29 09:45:00,117.27,117.43,117.24,117.32,14641.0,102.2821,102.4216,102.2559,102.3257,14641.0
2017-11-29 09:50:00,117.29,117.34,117.11,117.25,22000.0,102.2995,102.3431,102.1425,102.2646,22000.0
2017-11-29 09:55:00,117.3,117.46,117.26,117.29,27150.0,102.3083,102.4478,102.2734,102.2995,27150.0
2017-11-29 10:00:00,117.29,117.59,117.29,117.59,5403.0,102.2995,102.5612,102.2995,102.5612,5403.0
2017-11-29 10:05:00,117.62,117.72,117.59,117.72,17124.0,102.5874,102.6746,102.5612,102.6746,17124.0
2017-11-29 10:10:00,117.73,117.74,117.43,117.51,20461.0,102.6833,102.692,102.4216,102.4914,20461.0
2017-11-29 10:15:00,117.48,117.48,117.18,117.29,13094.0,102.4653,102.4653,102.2036,102.2995,13094.0
2017-11-29 10:20:00,117.21,117.62,117.21,117.54,17802.0,102.2298,102.5874,102.2298,102.5176,17802.0
2017-11-29 10:25:00,117.53,117.56,117.39,117.42,7094.0,102.5089,102.535,102.3868,102.4129,7094.0
2017-11-29 10:30:00,117.45,117.53,117.45,117.5,6396.0,102.4391,102.5089,102.4391,102.4827,6396.0
2017-11-29 10:35:00,117.51,117.54,117.45,117.52,13047.0,102.4914,102.5176,102.4391,102.5001,13047.0
2017-11-29 10:40:00,117.52,117.56,117.5,117.54,12453.0,102.5001,102.535,102.4827,102.5176,12453.0
2017-11-29 10:45:00,117.53,117.57,117.47,117.55,16522.0,102.5089,102.5437,102.4565,102.5263,16522.0
2017-11-29 10:50:00,117.54,117.57,117.49,117.49,6797.0,102.5176,102.5437,102.474,102.474,6797.0
2017-11-29 10:55:00,117.53,117.54,117.4,117.48,9491.0,102.5089,102.5176,102.3955,102.4653,9491.0
2017-11-29 11:00:00,117.5,117.52,117.44,117.48,5140.0,102.4827,102.5001,102.4304,102.4653,5140.0
2017-11-29 11:05:00,117.49,117.53,117.49,117.52,6426.0,102.474,102.5089,102.474,102.5001,6426.0
2017-11-29 11:10:00,117.51,117.55,117.49,117.55,5612.0,102.4914,102.5263,102.474,102.5263,5612.0
2017-11-29 11:15:00,117.52,117.54,117.47,117.47,6420.0,102.5001,102.5176,102.4565,102.4565,6420.0
2017-11-29 11:20:00,117.47,117.47,117.33,117.35,3695.0,102.4565,102.4565,102.3344,102.3519,3695.0
2017-11-29 11:25:00,117.22,117.23,117.18,117.19,2507.0,102.2385,102.2472,102.2036,102.2123,2507.0
2017-11-29 11:30:00,117.22,117.23,117.08,117.16,8439.0,102.2385,102.2472,102.1164,102.1861,8439.0
2017-11-29 11:35:00,117.2,117.36,117.17,117.36,7051.0,102.221,102.3606,102.1949,102.3606,7051.0
2017-11-29 11:40:00,117.39,117.39,117.29,117.29,2854.0,102.3868,102.3868,102.2995,102.2995,2854.0
2017-11-29 11:45:00,117.29,117.29,117.21,117.27,4444.0,102.2995,102.2995,102.2298,102.2821,4444.0
2017-11-29 11:50:00,117.29,117.31,117.21,117.21,5010.0,102.2995,102.317,102.2298,102.2298,5010.0
2017-11-29 11:55:00,117.25,117.25,117.2,117.24,2872.0,102.2646,102.2646,102.221,102.2559,2872.0
2017-11-29 12:00:00,117.22,117.27,117.12,117.15,3720.0,102.2385,102.2821,102.1513,102.1774,3720.0
2017-11-29 12:05:00,117.09,117.13,116.98,117.13,5803.0,102.1251,102.16,102.0292,102.16,5803.0
2017-11-29 12:10:00,117.08,117.25,117.0,117.25,8533.0,102.1164,102.2646,102.0466,102.2646,8533.0
2017-11-29 12:15:00,117.23,117.26,117.13,117.15,5211.0,102.2472,102.2734,102.16,102.1774,5211.0
2017-11-29 12:20:00,117.15,117.22,117.14,117.14,2830.0,102.1774,102.2385,102.1687,102.1687,2830.0
2017-11-29 12:25:00,117.22,117.22,117.12,117.14,2905.0,102.2385,102.2385,102.1513,102.1687,2905.0
2017-11-29 12:30:00,117.17,117.22,117.12,117.12,2363.0,102.1949,102.2385,102.1513,102.1513,2363.0
2017-11-29 12:35:00,117.11,117.19,117.11,117.14,3375.0,102.1425,102.2123,102.1425,102.1687,3375.0
2017-11-29 12:40:00,117.2,117.27,117.2,117.26,2000.0,102.221,102.2821,102.221,102.2734,2000.0
2017-11-29 12:45:00,117.28,117.33,117.28,117.32,3000.0,102.2908,102.3344,102.2908,102.3257,3000.0
2017-11-29 12:50:00,117.33,117.38,117.2,117.2,4074.0,102.3344,102.378,102.221,102.221,4074.0
2017-11-29 12:55:00,117.24,117.3,117.16,117.16,7740.0,102.2559,102.3083,102.1861,102.1861,7740.0
2017-11-29 13:00:00,117.12,117.21,117.08,117.14,12400.0,102.1513,102.2298,102.1164,102.1687,12400.0
2017-11-29 13:05:00,117.13,117.14,117.03,117.07,7050.0,102.16,102.1687,102.0728,102.1077,7050.0
2017-11-29 13:10:00,117.09,117.09,116.92,116.99,8471.0,102.1251,102.1251,101.9768,102.0379,8471.0
2017-11-29 13:15:00,116.95,117.06,116.95,117.02,3230.0,102.003,102.0989,102.003,102.064,3230.0
2017-11-29 13:20:00,117.02,117.04,117.01,117.04,3205.0,102.064,102.0815,102.0553,102.0815,3205.0
2017-11-29 13:25:00,117.03,117.05,116.99,117.01,4418.0,102.0728,102.0902,102.0379,102.0553,4418.0
2017-11-29 13:30:00,117.01,117.05,117.01,117.04,6108.0,102.0553,102.0902,102.0553,102.0815,6108.0
2017-11-29 13:35:00,117.04,117.05,116.96,116.99,4666.0,102.0815,102.0902,102.0117,102.0379,4666.0
2017-11-29 13:40:00,116.99,117.01,116.95,116.95,5735.0,102.0379,102.0553,102.003,102.003,5735.0
2017-11-29 13:45:00,116.9,117.0,116.88,116.98,8314.0,101.9594,102.0466,101.9419,102.0292,8314.0
2017-11-29 13:50:00,116.99,117.01,116.97,116.99,5796.0,102.0379,102.0553,102.0204,102.0379,5796.0
2017-11-29 13:55:00,116.98,117.04,116.96,116.99,28328.0,102.0292,102.0815,102.0117,102.0379,28328.0
2017-11-29 14:00:00,117.0,117.11,116.99,117.07,9001.0,102.0466,102.1425,102.0379,102.1077,9001.0
2017-11-29 14:05:00,117.07,117.08,116.89,116.96,7345.0,102.1077,102.1164,101.9507,102.0117,7345.0
2017-11-29 14:10:00,116.96,117.01,116.95,116.95,10797.0,102.0117,102.0553,102.003,102.003,10797.0
2017-11-29 14:15:00,116.93,116.97,116.89,116.9,6550.0,101.9855,102.0204,101.9507,101.9594,6550.0
2017-11-29 14:20:00,116.89,116.92,116.88,116.91,5053.0,101.9507,101.9768,101.9419,101.9681,5053.0
2017-11-29 14:25:00,116.9,117.03,116.88,116.99,51144.0,101.9594,102.0728,101.9419,102.0379,51144.0
2017-11-29 14:30:00,116.98,117.01,116.95,116.96,11736.0,102.0292,102.0553,102.003,102.0117,11736.0
2017-11-29 14:35:00,116.96,117.05,116.94,117.04,5834.0,102.0117,102.0902,101.9943,102.0815,5834.0
2017-11-29 14:40:00,117.04,117.04,117.0,117.01,7081.0,102.0815,102.0815,102.0466,102.0553,7081.0
2017-11-29 14:45:00,117.01,117.08,117.0,117.06,6652.0,102.0553,102.1164,102.0466,102.0989,6652.0
2017-11-29 14:50:00,117.08,117.08,117.01,117.03,8040.0,102.1164,102.1164,102.0553,102.0728,8040.0
2017-11-29 14:55:00,117.03,117.04,116.99,116.99,5342.0,102.0728,102.0815,102.0379,102.0379,5342.0
2017-11-29 15:00:00,116.99,117.05,116.97,117.05,8168.0,102.0379,102.0902,102.0204,102.0902,8168.0
2017-11-29 15:05:00,117.05,117.05,116.98,117.0,12435.0,102.0902,102.0902,102.0292,102.0466,12435.0
2017-11-29 15:10:00,117.01,117.02,116.98,117.02,4504.0,102.0553,102.064,102.0292,102.064,4504.0
2017-11-29 15:15:00,117.03,117.03,116.98,116.99,4108.0,102.0728,102.0728,102.0292,102.0379,4108.0
2017-11-29 15:20:00,117.0,117.04,116.99,117.0,14261.0,102.0466,102.0815,102.0379,102.0466,14261.0
2017-11-29 15:25:00,117.0,117.03,116.98,117.0,12410.0,102.0466,102.0728,102.0292,102.0466,12410.0
2017-11-29 15:30:00,117.0,117.02,116.93,116.99,15528.0,102.0466,102.064,101.9855,102.0379,15528.0
2017-11-29 15:35:00,116.99,117.0,116.95,116.95,11358.0,102.0379,102.0466,102.003,102.003,11358.0
2017-11-29 15:40:00,116.96,117.03,116.94,117.01,13109.0,102.0117,102.0728,101.9943,102.0553,13109.0
2017-11-29 15:45:00,116.99,117.04,116.98,117.02,15747.0,102.0379,102.0815,102.0292,102.064,15747.0
2017-11-29 15:50:00,117.02,117.02,116.99,117.0,52316.0,102.064,102.064,102.0379,102.0466,52316.0
2017-11-29 15:55:00,116.99,117.04,116.98,116.99,87089.0,102.0379,102.0815,102.0292,102.0379,87089.0
2017-11-30 09:30:00,117.1,117.38,117.06,117.38,9042.0,102.1338,102.378,102.0989,102.378,9042.0
2017-11-30 09:35:00,117.35,117.63,117.01,117.16,64300.0,102.3519,102.5961,102.0553,102.1861,64300.0
2017-11-30 09:40:00,117.09,117.52,116.97,117.26,6850.0,102.1251,102.5001,102.0204,102.2734,6850.0
2017-11-30 09:45:00,117.13,117.36,117.12,117.34,3700.0,102.16,102.3606,102.1513,102.3431,3700.0
2017-11-30 09:50:00,117.36,117.36,117.02,117.11,2704.0,102.3606,102.3606,102.064,102.1425,2704.0
2017-11-30 09:55:00,117.21,117.47,117.21,117.29,7631.0,102.2298,102.4565,102.2298,102.2995,7631.0
2017-11-30 10:00:00,117.25,117.36,117.09,117.23,3543.0,102.2646,102.3606,102.1251,102.2472,3543.0
2017-11-30 10:05:00,117.26,117.38,117.24,117.34,11328.0,102.2734,102.378,102.2559,102.3431,11328.0
2017-11-30 10:10:00,117.29,117.35,117.2,117.2,10224.0,102.2995,102.3519,102.221,102.221,10224.0
2017-11-30 10:15:00,117.21,117.35,117.17,117.22,10575.0,102.2298,102.3519,102.1949,102.2385,10575.0
2017-11-30 10:20:00,117.25,117.34,117.18,117.24,11704.0,102.2646,102.3431,102.2036,102.2559,11704.0
2017-11-30 10:25:00,117.25,117.46,117.25,117.43,4860.0,102.2646,102.4478,102.2646,102.4216,4860.0
2017-11-30 10:30:00,117.41,117.49,117.39,117.43,7729.0,102.4042,102.474,102.3868,102.4216,7729.0
2017-11-30 10:35:00,117.44,117.44,117.3,117.3,5390.0,102.4304,102.4304,102.3083,102.3083,5390.0
2017-11-30 10:40:00,117.29,117.35,117.23,117.32,6509.0,102.2995,102.3519,102.2472,102.3257,6509.0
2017-11-30 10:45:00,117.3,117.46,117.3,117.37,3673.0,102.3083,102.4478,102.3083,102.3693,3673.0
2017-11-30 10:50:00,117.39,117.46,117.37,117.38,3480.0,102.3868,102.4478,102.3693,102.378,3480.0
2017-11-30 10:55:00,117.41,117.75,117.4,117.61,7719.0,102.4042,102.7007,102.3955,102.5786,7719.0
2017-11-30 11:00:00,117.62,117.71,117.61,117.63,5813.0,102.5874,102.6659,102.5786,102.5961,5813.0
2017-11-30 11:05:00,117.62,117.62,117.44,117.49,17636.0,102.5874,102.5874,102.4304,102.474,17636.0
2017-11-30 11:10:00,117.51,117.6,117.48,117.6,15400.0,102.4914,102.5699,102.4653,102.5699,15400.0
2017-11-30 11:15:00,117.61,117.61,117.43,117.47,14634.0,102.5786,102.5786,102.4216,102.4565,14634.0
2017-11-30 11:20:00,117.48,117.51,117.39,117.41,29102.0,102.4653,102.4914,102.3868,102.4042,29102.0
2017-11-30 11:25:00,117.41,117.49,117.38,117.41,9834.0,102.4042,102.474,102.378,102.4042,9834.0
2017-11-30 11:30:00,117.39,117.46,117.3,117.46,11300.0,102.3868,102.4478,102.3083,102.4478,11300.0
2017-11-30 11:35:00,117.46,117.5,117.38,117.5,6600.0,102.4478,102.4827,102.378,102.4827,6600.0
2017-11-30 11:40:00,117.51,117.57,117.41,117.57,5896.0,102.4914,102.5437,102.4042,102.5437,5896.0
2017-11-30 11:45:00,117.53,117.79,117.53,117.7,5414.0,102.5089,102.7356,102.5089,102.6571,5414.0
2017-11-30 11:50:00,117.67,117.77,117.59,117.73,6292.0,102.631,102.7182,102.5612,102.6833,6292.0
2017-11-30 11:55:00,117.73,117.75,117.69,117.73,3202.0,102.6833,102.7007,102.6484,102.6833,3202.0
2017-11-30 12:00:00,117.74,117.85,117.74,117.77,4001.0,102.692,102.788,102.692,102.7182,4001.0
2017-11-30 12:05:00,117.77,117.83,117.73,117.8,5250.0,102.7182,102.7705,102.6833,102.7444,5250.0
2017-11-30 12:10:00,117.84,117.95,117.83,117.95,3740.0,102.7792,102.8752,102.7705,102.8752,3740.0
2017-11-30 12:15:00,117.9,117.98,117.9,117.94,5646.0,102.8316,102.9013,102.8316,102.8665,5646.0
2017-11-30 12:20:00,117.96,118.24,117.95,118.23,14670.0,102.8839,103.1281,102.8752,103.1194,14670.0
2017-11-30 12:25:00,118.23,118.26,118.17,118.17,4870.0,103.1194,103.1456,103.0671,103.0671,4870.0
2017-11-30 12:30:00,118.16,118.27,118.05,118.19,14345.0,103.0583,103.1543,102.9624,103.0845,14345.0
2017-11-30 12:35:00,118.17,118.28,118.14,118.25,16650.0,103.0671,103.163,103.0409,103.1368,16650.0
2017-11-30 12:40:00,118.25,118.29,118.1,118.24,11780.0,103.1368,103.1717,103.006,103.1281,11780.0
2017-11-30 12:45:00,118.27,118.5,118.18,118.46,17174.0,103.1543,103.3549,103.0758,103.32,17174.0
2017-11-30 12:50:00,118.42,118.44,118.17,118.17,7954.0,103.2851,103.3026,103.0671,103.0671,7954.0
2017-11-30 12:55:00,118.18,118.24,118.03,118.03,8451.0,103.0758,103.1281,102.945,102.945,8451.0
2017-11-30 13:00:00,118.02,118.1,117.57,117.72,18203.0,102.9362,103.006,102.5437,102.6746,18203.0
2017-11-30 13:05:00,117.69,117.69,117.1,117.1,25158.0,102.6484,102.6484,102.1338,102.1338,25158.0
2017-11-30 13:10:00,117.1,117.4,117.07,117.29,29493.0,102.1338,102.3955,102.1077,102.2995,29493.0
2017-11-30 13:15:00,117.29,117.6,117.24,117.59,11831.0,102.2995,102.5699,102.2559,102.5612,11831.0
2017-11-30 13:20:00,117.55,117.55,117.33,117.44,5464.0,102.5263,102.5263,102.3344,102.4304,5464.0
2017-11-30 13:25:00,117.44,117.45,117.29,117.3,7864.0,102.4304,102.4391,102.2995,102.3083,7864.0
2017-11-30 13:30:00,117.33,117.44,117.31,117.4,3408.0,102.3344,102.4304,102.317,102.3955,3408.0
2017-11-30 13:35:00,117.4,117.42,117.18,117.22,3606.0,102.3955,102.4129,102.2036,102.2385,3606.0
2017-11-30 13:40:00,117.24,117.24,116.71,116.89,18581.0,102.2559,102.2559,101.7937,101.9507,18581.0
2017-11-30 13:45:00,116.96,117.23,116.88,117.09,7276.0,102.0117,102.2472,101.9419,102.1251,7276.0
2017-11-30 13:50:00,117.05,117.13,116.85,116.92,10000.0,102.0902,102.16,101.9158,101.9768,10000.0
2017-11-30 13:55:00,116.86,116.91,116.72,116.83,13829.0,101.9245,101.9681,101.8024,101.8983,13829.0
2017-11-30 14:00:00,116.82,116.9,116.79,116.88,12437.0,101.8896,101.9594,101.8634,101.9419,12437.0
2017-11-30 14:05:00,116.9,116.94,116.79,116.82,8375.0,101.9594,101.9943,101.8634,101.8896,8375.0
2017-11-30 14:10:00,116.83,116.89,116.77,116.86,17021.0,101.8983,101.9507,101.846,101.9245,17021.0
2017-11-30 14:15:00,116.89,116.98,116.81,116.97,3569.0,101.9507,102.0292,101.8809,102.0204,3569.0
2017-11-30 14:20:00,116.97,117.01,116.9,116.98,8573.0,102.0204,102.0553,101.9594,102.0292,8573.0
2017-11-30 14:25:00,116.96,116.97,116.87,116.96,6606.0,102.0117,102.0204,101.9332,102.0117,6606.0
2017-11-30 14:30:00,116.99,117.03,116.91,117.0,54300.0,102.0379,102.0728,101.9681,102.0466,54300.0
2017-11-30 14:35:00,117.0,117.0,116.89,116.98,5462.0,102.0466,102.0466,101.9507,102.0292,5462.0
2017-11-30 14:40:00,116.98,117.01,116.92,116.98,7800.0,102.0292,102.0553,101.9768,102.0292,7800.0
2017-11-30 14:45:00,116.97,117.04,116.93,117.04,71641.0,102.0204,102.0815,101.9855,102.0815,71641.0
2017-11-30 14:50:00,117.04,117.14,117.03,117.1,8153.0,102.0815,102.1687,102.0728,102.1338,8153.0
2017-11-30 14:55:00,117.1,117.1,116.92,116.96,7719.0,102.1338,102.1338,101.9768,102.0117,7719.0
2017-11-30 15:00:00,117.01,117.01,116.87,116.88,7887.0,102.0553,102.0553,101.9332,101.9419,7887.0
2017-11-30 15:05:00,116.9,116.98,116.85,116.91,9018.0,101.9594,102.0292,101.9158,101.9681,9018.0
2017-11-30 15:10:00,116.91,117.12,116.91,117.12,30325.0,101.9681,102.1513,101.9681,102.1513,30325.0
2017-11-30 15:15:00,117.11,117.13,116.98,117.0,11668.0,102.1425,102.16,102.0292,102.0466,11668.0
2017-11-30 15:20:00,116.99,117.02,116.95,116.95,9621.0,102.0379,102.064,102.003,102.003,9621.0
2017-11-30 15:25:00,116.97,117.0,116.92,116.98,65404.0,102.0204,102.0466,101.9768,102.0292,65404.0
2017-11-30 15:30:00,116.98,116.99,116.71,116.75,22858.0,102.0292,102.0379,101.7937,101.8285,22858.0
2017-11-30 15:35:00,116.76,116.84,116.67,116.69,20130.0,101.8373,101.907,101.7588,101.7762,20130.0
2017-11-30 15:40:00,116.69,116.69,116.6,116.61,24114.0,101.7762,101.7762,101.6977,101.7064,24114.0
2017-11-30 15:45:00,116.62,116.97,116.62,116.96,38064.0,101.7152,102.0204,101.7152,102.0117,38064.0
2017-11-30 15:50:00,116.96,117.04,116.84,116.9,43682.0,102.0117,102.0815,101.907,101.9594,43682.0
2017-11-30 15:55:00,116.91,116.91,116.69,116.85,142811.0,101.9681,101.9681,101.7762,101.9158,142811.0
2017-12-01 09:30:00,117.2,117.59,116.73,117.06,37577.0,102.221,102.5612,101.8111,102.0989,37577.0
2017-12-01 09:35:00,117.04,117.04,116.77,117.01,17282.0,102.0815,102.0815,101.846,102.0553,17282.0
2017-12-01 09:40:00,117.05,117.12,116.95,116.95,12975.0,102.0902,102.1513,102.003,102.003,12975.0
2017-12-01 09:45:00,116.94,117.0,116.82,116.88,19056.0,101.9943,102.0466,101.8896,101.9419,19056.0
2017-12-01 09:50:00,116.89,116.89,116.7,116.73,8845.0,101.9507,101.9507,101.7849,101.8111,8845.0
2017-12-01 09:55:00,116.73,116.91,116.62,116.91,12908.0,101.8111,101.9681,101.7152,101.9681,12908.0
2017-12-01 10:00:00,116.91,116.95,116.77,116.77,6829.0,101.9681,102.003,101.846,101.846,6829.0
2017-12-01 10:05:00,116.8,116.83,116.68,116.68,9514.0,101.8722,101.8983,101.7675,101.7675,9514.0
2017-12-01 10:10:00,116.69,116.92,116.69,116.89,9300.0,101.7762,101.9768,101.7762,101.9507,9300.0
2017-12-01 10:15:00,116.89,116.98,116.77,116.98,15300.0,101.9507,102.0292,101.846,102.0292,15300.0
2017-12-01 10:20:00,117.01,117.01,116.78,116.79,10786.0,102.0553,102.0553,101.8547,101.8634,10786.0
2017-12-01 10:25:00,116.79,116.79,116.64,116.68,8627.0,101.8634,101.8634,101.7326,101.7675,8627.0
2017-12-01 10:30:00,116.71,116.74,116.62,116.62,9433.0,101.7937,101.8198,101.7152,101.7152,9433.0
2017-12-01 10:35:00,116.66,116.67,116.52,116.55,8983.0,101.7501,101.7588,101.6279,101.6541,8983.0
2017-12-01 10:40:00,116.55,116.59,116.46,116.47,14198.0,101.6541,101.689,101.5756,101.5843,14198.0
2017-12-01 10:45:00,116.5,116.58,116.47,116.58,11624.0,101.6105,101.6803,101.5843,101.6803,11624.0
2017-12-01 10:50:00,116.6,116.61,116.36,116.36,6376.0,101.6977,101.7064,101.4884,101.4884,6376.0
2017-12-01 10:55:00,116.4,116.47,116.39,116.4,8585.0,101.5233,101.5843,101.5146,101.5233,8585.0
2017-12-01 11:00:00,116.37,116.58,116.36,116.58,14060.0,101.4971,101.6803,101.4884,101.6803,14060.0
2017-12-01 11:05:00,116.58,116.61,116.11,116.29,18324.0,101.6803,101.7064,101.2703,101.4273,18324.0
2017-12-01 11:10:00,116.32,116.32,115.32,115.77,23557.0,101.4535,101.4535,100.5813,100.9738,23557.0
2017-12-01 11:15:00,115.77,115.99,115.75,115.99,9788.0,100.9738,101.1657,100.9564,101.1657,9788.0
2017-12-01 11:20:00,115.9,115.94,115.5,115.61,9140.0,101.0872,101.1221,100.7383,100.8342,9140.0
2017-12-01 11:25:00,115.49,115.6,115.21,115.38,14511.0,100.7296,100.8255,100.4854,100.6336,14511.0
2017-12-01 11:30:00,115.3,115.42,114.92,115.25,38843.0,100.5639,100.6685,100.2324,100.5203,38843.0
2017-12-01 11:35:00,115.25,115.72,115.17,115.48,13575.0,100.5203,100.9302,100.4505,100.7209,13575.0
2017-12-01 11:40:00,115.53,115.54,115.04,115.04,11191.0,100.7645,100.7732,100.3371,100.3371,11191.0
2017-12-01 11:45:00,115.08,115.24,114.9,115.07,9182.0,100.372,100.5115,100.215,100.3633,9182.0
2017-12-01 11:50:00,115.06,115.36,114.91,115.36,50072.0,100.3545,100.6162,100.2237,100.6162,50072.0
2017-12-01 11:55:00,115.41,116.02,115.1,115.63,32117.0,100.6598,101.1918,100.3894,100.8517,32117.0
2017-12-01 12:00:00,115.72,115.96,115.57,115.96,9845.0,100.9302,101.1395,100.7994,101.1395,9845.0
2017-12-01 12:05:00,115.95,115.97,115.6,115.69,11361.0,101.1308,101.1482,100.8255,100.904,11361.0
2017-12-01 12:10:00,115.7,115.81,115.6,115.74,8499.0,100.9127,101.0087,100.8255,100.9476,8499.0
2017-12-01 12:15:00,115.77,115.77,115.56,115.62,8185.0,100.9738,100.9738,100.7906,100.843,8185.0
2017-12-01 12:20:00,115.6,115.68,115.5,115.64,10720.0,100.8255,100.8953,100.7383,100.8604,10720.0
2017-12-01 12:25:00,115.63,115.68,115.45,115.53,19706.0,100.8517,100.8953,100.6947,100.7645,19706.0
2017-12-01 12:30:00,115.48,115.57,115.41,115.43,10624.0,100.7209,100.7994,100.6598,100.6773,10624.0
2017-12-01 12:35:00,115.44,115.67,115.44,115.59,6128.0,100.686,100.8866,100.686,100.8168,6128.0
2017-12-01 12:40:00,115.59,115.74,115.53,115.73,4248.0,100.8168,100.9476,100.7645,100.9389,4248.0
2017-12-01 12:45:00,115.82,115.84,115.71,115.84,3952.0,101.0174,101.0349,100.9215,101.0349,3952.0
2017-12-01 12:50:00,115.8,115.9,115.78,115.83,3150.0,101.0,101.0872,100.9825,101.0261,3150.0
2017-12-01 12:55:00,115.86,115.95,115.78,115.9,15240.0,101.0523,101.1308,100.9825,101.0872,15240.0
2017-12-01 13:00:00,115.9,115.94,115.84,115.84,6996.0,101.0872,101.1221,101.0349,101.0349,6996.0
2017-12-01 13:05:00,115.88,115.9,115.77,115.78,3800.0,101.0697,101.0872,100.9738,100.9825,3800.0
2017-12-01 13:10:00,115.79,115.87,115.79,115.81,5221.0,100.9912,101.061,100.9912,101.0087,5221.0
2017-12-01 13:15:00,115.82,115.96,115.78,115.93,7091.0,101.0174,101.1395,100.9825,101.1134,7091.0
2017-12-01 13:20:00,115.94,115.96,115.87,115.92,4023.0,101.1221,101.1395,101.061,101.1046,4023.0
2017-12-01 13:25:00,115.97,115.97,115.88,115.92,4650.0,101.1482,101.1482,101.0697,101.1046,4650.0
2017-12-01 13:30:00,115.93,116.14,115.91,116.14,6900.0,101.1134,101.2965,101.0959,101.2965,6900.0
2017-12-01 13:35:00,116.14,116.21,116.11,116.13,4557.0,101.2965,101.3576,101.2703,101.2878,4557.0
2017-12-01 13:40:00,116.13,116.13,116.05,116.12,7459.0,101.2878,101.2878,101.218,101.2791,7459.0
2017-12-01 13:45:00,116.11,116.21,116.04,116.12,9356.0,101.2703,101.3576,101.2093,101.2791,9356.0
2017-12-01 13:50:00,116.18,116.33,116.17,116.31,12248.0,101.3314,101.4622,101.3227,101.4448,12248.0
2017-12-01 13:55:00,116.29,116.44,116.29,116.41,4100.0,101.4273,101.5582,101.4273,101.532,4100.0
2017-12-01 14:00:00,116.42,116.54,116.38,116.48,8976.0,101.5407,101.6454,101.5058,101.5931,8976.0
2017-12-01 14:05:00,116.48,116.48,116.37,116.44,11124.0,101.5931,101.5931,101.4971,101.5582,11124.0
2017-12-01 14:10:00,116.45,116.58,116.45,116.51,8939.0,101.5669,101.6803,101.5669,101.6192,8939.0
2017-12-01 14:15:00,116.51,116.51,116.41,116.44,11865.0,101.6192,101.6192,101.532,101.5582,11865.0
2017-12-01 14:20:00,116.45,116.49,116.42,116.44,5300.0,101.5669,101.6018,101.5407,101.5582,5300.0
2017-12-01 14:25:00,116.44,116.54,116.41,116.48,26297.0,101.5582,101.6454,101.532,101.5931,26297.0
2017-12-01 14:30:00,116.46,116.46,116.32,116.32,51553.0,101.5756,101.5756,101.4535,101.4535,51553.0
2017-12-01 14:35:00,116.33,116.4,116.32,116.35,7845.0,101.4622,101.5233,101.4535,101.4797,7845.0
2017-12-01 14:40:00,116.33,116.33,116.13,116.13,7880.0,101.4622,101.4622,101.2878,101.2878,7880.0
2017-12-01 14:45:00,116.13,116.14,116.04,116.11,18458.0,101.2878,101.2965,101.2093,101.2703,18458.0
2017-12-01 14:50:00,116.09,116.22,116.07,116.2,7816.0,101.2529,101.3663,101.2355,101.3488,7816.0
2017-12-01 14:55:00,116.2,116.3,116.15,116.25,7438.0,101.3488,101.4361,101.3052,101.3925,7438.0
2017-12-01 15:00:00,116.24,116.27,116.14,116.27,10214.0,101.3837,101.4099,101.2965,101.4099,10214.0
2017-12-01 15:05:00,116.27,116.27,116.01,116.18,21809.0,101.4099,101.4099,101.1831,101.3314,21809.0
2017-12-01 15:10:00,116.22,116.23,116.11,116.13,9134.0,101.3663,101.375,101.2703,101.2878,9134.0
2017-12-01 15:15:00,116.16,116.19,116.14,116.14,16548.0,101.314,101.3401,101.2965,101.2965,16548.0
2017-12-01 15:20:00,116.13,116.16,116.08,116.08,15697.0,101.2878,101.314,101.2442,101.2442,15697.0
2017-12-01 15:25:00,116.09,116.12,115.99,116.0,21850.0,101.2529,101.2791,101.1657,101.1744,21850.0
2017-12-01 15:30:00,116.0,116.1,115.97,116.0,16741.0,101.1744,101.2616,101.1482,101.1744,16741.0
2017-12-01 15:35:00,116.01,116.04,115.92,115.95,20992.0,101.1831,101.2093,101.1046,101.1308,20992.0
2017-12-01 15:40:00,115.95,116.0,115.94,115.98,30097.0,101.1308,101.1744,101.1221,101.157,30097.0
2017-12-01 15:45:00,115.97,116.01,115.92,115.94,24717.0,101.1482,101.1831,101.1046,101.1221,24717.0
2017-12-01 15:50:00,115.94,116.01,115.94,115.94,25904.0,101.1221,101.1831,101.1221,101.1221,25904.0
2017-12-01 15:55:00,115.94,116.01,115.91,115.94,85387.0,101.1221,101.1831,101.0959,101.1221,85387.0
2017-12-04 09:30:00,117.9,117.9,116.83,117.37,33427.0,102.8316,102.8316,101.8983,102.3693,33427.0
2017-12-04 09:35:00,117.37,117.38,117.1,117.23,23841.0,102.3693,102.378,102.1338,102.2472,23841.0
2017-12-04 09:40:00,117.27,117.28,117.07,117.27,9818.0,102.2821,102.2908,102.1077,102.2821,9818.0
2017-12-04 09:45:00,117.27,117.28,117.12,117.2,13489.0,102.2821,102.2908,102.1513,102.221,13489.0
2017-12-04 09:50:00,117.18,117.24,117.07,117.2,5765.0,102.2036,102.2559,102.1077,102.221,5765.0
2017-12-04 09:55:00,117.2,117.54,117.17,117.54,12543.0,102.221,102.5176,102.1949,102.5176,12543.0
2017-12-04 10:00:00,117.58,118.13,117.56,118.13,36838.0,102.5525,103.0322,102.535,103.0322,36838.0
2017-12-04 10:05:00,118.09,118.35,118.03,118.28,28440.0,102.9973,103.2241,102.945,103.163,28440.0
2017-12-04 10:10:00,118.32,118.33,118.11,118.14,12534.0,103.1979,103.2066,103.0147,103.0409,12534.0
2017-12-04 10:15:00,118.13,118.16,117.89,117.89,6230.0,103.0322,103.0583,102.8228,102.8228,6230.0
2017-12-04 10:20:00,117.89,117.93,117.58,117.74,20758.0,102.8228,102.8577,102.5525,102.692,20758.0
2017-12-04 10:25:00,117.71,117.83,117.62,117.82,11147.0,102.6659,102.7705,102.5874,102.7618,11147.0
2017-12-04 10:30:00,117.88,117.96,117.8,117.8,11267.0,102.8141,102.8839,102.7444,102.7444,11267.0
2017-12-04 10:35:00,117.83,118.3,117.83,118.3,10300.0,102.7705,103.1804,102.7705,103.1804,10300.0
2017-12-04 10:40:00,118.28,118.52,118.24,118.37,31068.0,103.163,103.3723,103.1281,103.2415,31068.0
2017-12-04 10:45:00,118.35,118.76,118.35,118.76,18932.0,103.2241,103.5817,103.2241,103.5817,18932.0
2017-12-04 10:50:00,118.76,118.88,118.5,118.5,33664.0,103.5817,103.6863,103.3549,103.3549,33664.0
2017-12-04 10:55:00,118.47,118.6,118.44,118.44,19830.0,103.3287,103.4421,103.3026,103.3026,19830.0
2017-12-04 11:00:00,118.46,118.49,118.33,118.48,7144.0,103.32,103.3462,103.2066,103.3374,7144.0
2017-12-04 11:05:00,118.48,118.61,118.25,118.3,12566.0,103.3374,103.4508,103.1368,103.1804,12566.0
2017-12-04 11:10:00,118.29,118.47,118.27,118.36,4569.0,103.1717,103.3287,103.1543,103.2328,4569.0
2017-12-04 11:15:00,118.4,118.51,118.23,118.26,14128.0,103.2677,103.3636,103.1194,103.1456,14128.0
2017-12-04 11:20:00,118.26,118.34,118.21,118.3,26287.0,103.1456,103.2153,103.102,103.1804,26287.0
2017-12-04 11:25:00,118.31,118.39,118.1,118.39,10123.0,103.1892,103.2589,103.006,103.2589,10123.0
2017-12-04 11:30:00,118.33,118.49,118.15,118.46,19438.0,103.2066,103.3462,103.0496,103.32,19438.0
2017-12-04 11:35:00,118.45,118.62,118.44,118.62,10146.0,103.3113,103.4596,103.3026,103.4596,10146.0
2017-12-04 11:40:00,118.62,118.65,118.34,118.46,5930.0,103.4596,103.4857,103.2153,103.32,5930.0
2017-12-04 11:45:00,118.46,118.48,118.31,118.41,9108.0,103.32,103.3374,103.1892,103.2764,9108.0
2017-12-04 11:50:00,118.37,118.6,118.37,118.6,10631.0,103.2415,103.4421,103.2415,103.4421,10631.0
2017-12-04 11:55:00,118.62,118.87,118.6,118.83,22609.0,103.4596,103.6776,103.4421,103.6427,22609.0
2017-12-04 12:00:00,118.83,118.89,118.7,118.7,8021.0,103.6427,103.695,103.5293,103.5293,8021.0
2017-12-04 12:05:00,118.72,118.79,118.7,118.72,10715.0,103.5468,103.6078,103.5293,103.5468,10715.0
2017-12-04 12:10:00,118.72,118.82,118.71,118.82,13610.0,103.5468,103.634,103.538,103.634,13610.0
2017-12-04 12:15:00,118.84,118.92,118.74,118.74,11027.0,103.6514,103.7212,103.5642,103.5642,11027.0
2017-12-04 12:20:00,118.73,118.73,118.6,118.63,6587.0,103.5555,103.5555,103.4421,103.4683,6587.0
2017-12-04 12:25:00,118.64,118.72,118.61,118.61,3900.0,103.477,103.5468,103.4508,103.4508,3900.0
2017-12-04 12:30:00,118.61,118.62,118.36,118.4,11277.0,103.4508,103.4596,103.2328,103.2677,11277.0
2017-12-04 12:35:00,118.38,118.45,118.36,118.4,3570.0,103.2502,103.3113,103.2328,103.2677,3570.0
2017-12-04 12:40:00,118.47,118.47,118.32,118.35,13276.0,103.3287,103.3287,103.1979,103.2241,13276.0
2017-12-04 12:45:00,118.36,118.37,118.27,118.3,6694.0,103.2328,103.2415,103.1543,103.1804,6694.0
2017-12-04 12:50:00,118.32,118.37,118.31,118.36,3727.0,103.1979,103.2415,103.1892,103.2328,3727.0
2017-12-04 12:55:00,118.36,118.36,118.26,118.27,4397.0,103.2328,103.2328,103.1456,103.1543,4397.0
2017-12-04 13:00:00,118.3,118.36,118.28,118.33,9596.0,103.1804,103.2328,103.163,103.2066,9596.0
2017-12-04 13:05:00,118.33,118.4,118.29,118.36,10765.0,103.2066,103.2677,103.1717,103.2328,10765.0
2017-12-04 13:10:00,118.35,118.36,118.29,118.32,5900.0,103.2241,103.2328,103.1717,103.1979,5900.0
2017-12-04 13:15:00,118.32,118.32,118.1,118.22,7300.0,103.1979,103.1979,103.006,103.1107,7300.0
2017-12-04 13:20:00,118.22,118.25,118.2,118.25,2222.0,103.1107,103.1368,103.0932,103.1368,2222.0
2017-12-04 13:25:00,118.26,118.26,118.21,118.22,3300.0,103.1456,103.1456,103.102,103.1107,3300.0
2017-12-04 13:30:00,118.27,118.42,118.27,118.42,5778.0,103.1543,103.2851,103.1543,103.2851,5778.0
2017-12-04 13:35:00,118.41,118.59,118.4,118.49,5065.0,103.2764,103.4334,103.2677,103.3462,5065.0
2017-12-04 13:40:00,118.49,118.52,118.42,118.44,7149.0,103.3462,103.3723,103.2851,103.3026,7149.0
2017-12-04 13:45:00,118.43,118.48,118.37,118.37,5682.0,103.2938,103.3374,103.2415,103.2415,5682.0
2017-12-04 13:50:00,118.36,118.38,118.25,118.25,10800.0,103.2328,103.2502,103.1368,103.1368,10800.0
2017-12-04 13:55:00,118.26,118.3,118.19,118.26,4703.0,103.1456,103.1804,103.0845,103.1456,4703.0
2017-12-04 14:00:00,118.26,118.38,118.22,118.3,28060.0,103.1456,103.2502,103.1107,103.1804,28060.0
2017-12-04 14:05:00,118.3,118.32,118.16,118.16,7841.0,103.1804,103.1979,103.0583,103.0583,7841.0
2017-12-04 14:10:00,118.16,118.25,118.15,118.16,9931.0,103.0583,103.1368,103.0496,103.0583,9931.0
2017-12-04 14:15:00,118.15,118.18,118.12,118.16,6445.0,103.0496,103.0758,103.0235,103.0583,6445.0
2017-12-04 14:20:00,118.13,118.18,118.03,118.07,5800.0,103.0322,103.0758,102.945,102.9798,5800.0
2017-12-04 14:25:00,118.07,118.1,117.94,118.1,15757.0,102.9798,103.006,102.8665,103.006,15757.0
2017-12-04 14:30:00,118.1,118.14,118.04,118.07,8116.0,103.006,103.0409,102.9537,102.9798,8116.0
2017-12-04 14:35:00,118.11,118.11,118.04,118.05,7197.0,103.0147,103.0147,102.9537,102.9624,7197.0
2017-12-04 14:40:00,118.03,118.05,117.96,118.04,6000.0,102.945,102.9624,102.8839,102.9537,6000.0
2017-12-04 14:45:00,118.04,118.09,118.0,118.03,9670.0,102.9537,102.9973,102.9188,102.945,9670.0
2017-12-04 14:50:00,117.99,118.07,117.94,118.01,9898.0,102.9101,102.9798,102.8665,102.9275,9898.0
2017-12-04 14:55:00,118.01,118.06,117.96,118.05,5193.0,102.9275,102.9711,102.8839,102.9624,5193.0
2017-12-04 15:00:00,118.04,118.06,117.94,118.02,14915.0,102.9537,102.9711,102.8665,102.9362,14915.0
2017-12-04 15:05:00,118.04,118.18,118.04,118.14,21945.0,102.9537,103.0758,102.9537,103.0409,21945.0
2017-12-04 15:10:00,118.14,118.17,118.09,118.14,9289.0,103.0409,103.0671,102.9973,103.0409,9289.0
2017-12-04 15:15:00,118.11,118.15,118.06,118.06,8549.0,103.0147,103.0496,102.9711,102.9711,8549.0
2017-12-04 15:20:00,118.05,118.13,117.74,118.04,35490.0,102.9624,103.0322,102.692,102.9537,35490.0
2017-12-04 15:25:00,118.04,118.04,117.92,117.92,9727.0,102.9537,102.9537,102.849,102.849,9727.0
2017-12-04 15:30:00,117.93,117.96,117.82,117.9,14270.0,102.8577,102.8839,102.7618,102.8316,14270.0
2017-12-04 15:35:00,117.9,117.9,117.79,117.81,16713.0,102.8316,102.8316,102.7356,102.7531,16713.0
2017-12-04 15:40:00,117.8,117.8,117.69,117.75,14538.0,102.7444,102.7444,102.6484,102.7007,14538.0
2017-12-04 15:45:00,117.76,117.77,117.5,117.51,28954.0,102.7095,102.7182,102.4827,102.4914,28954.0
2017-12-04 15:50:00,117.54,117.6,117.45,117.49,23409.0,102.5176,102.5699,102.4391,102.474,23409.0
2017-12-04 15:55:00,117.5,117.56,117.47,117.5,65702.0,102.4827,102.535,102.4565,102.4827,65702.0
2017-12-05 09:30:00,117.37,117.47,117.07,117.16,23117.0,102.3693,102.4565,102.1077,102.1861,23117.0
2017-12-05 09:35:00,117.1,117.39,117.09,117.13,8246.0,102.1338,102.3868,102.1251,102.16,8246.0
2017-12-05 09:40:00,117.13,117.19,116.83,116.89,2913.0,102.16,102.2123,101.8983,101.9507,2913.0
2017-12-05 09:45:00,116.85,116.93,116.72,116.83,8984.0,101.9158,101.9855,101.8024,101.8983,8984.0
2017-12-05 09:50:00,116.91,117.05,116.86,116.95,5688.0,101.9681,102.0902,101.9245,102.003,5688.0
2017-12-05 09:55:00,116.94,116.94,116.65,116.75,4218.0,101.9943,101.9943,101.7413,101.8285,4218.0
2017-12-05 10:00:00,116.78,117.16,116.78,117.16,6325.0,101.8547,102.1861,101.8547,102.1861,6325.0
2017-12-05 10:05:00,117.16,117.19,117.1,117.18,3500.0,102.1861,102.2123,102.1338,102.2036,3500.0
2017-12-05 10:10:00,117.18,117.28,117.18,117.28,3100.0,102.2036,102.2908,102.2036,102.2908,3100.0
2017-12-05 10:15:00,117.28,117.47,117.28,117.46,5359.0,102.2908,102.4565,102.2908,102.4478,5359.0
2017-12-05 10:20:00,117.47,117.53,117.37,117.41,12145.0,102.4565,102.5089,102.3693,102.4042,12145.0
2017-12-05 10:25:00,117.39,117.45,117.33,117.38,4804.0,102.3868,102.4391,102.3344,102.378,4804.0
2017-12-05 10:30:00,117.38,117.51,117.38,117.42,7868.0,102.378,102.4914,102.378,102.4129,7868.0
2017-12-05 10:35:00,117.44,117.54,117.4,117.4,5222.0,102.4304,102.5176,102.3955,102.3955,5222.0
2017-12-05 10:40:00,117.4,117.49,117.36,117.48,9346.0,102.3955,102.474,102.3606,102.4653,9346.0
2017-12-05 10:45:00,117.5,117.64,117.5,117.64,9566.0,102.4827,102.6048,102.4827,102.6048,9566.0
2017-12-05 10:50:00,117.62,117.62,117.54,117.56,3700.0,102.5874,102.5874,102.5176,102.535,3700.0
2017-12-05 10:55:00,117.57,117.62,117.52,117.55,10308.0,102.5437,102.5874,102.5001,102.5263,10308.0
2017-12-05 11:00:00,117.56,117.6,117.52,117.55,6800.0,102.535,102.5699,102.5001,102.5263,6800.0
2017-12-05 11:05:00,117.55,117.6,117.48,117.58,18762.0,102.5263,102.5699,102.4653,102.5525,18762.0
2017-12-05 11:10:00,117.58,117.6,117.41,117.42,4761.0,102.5525,102.5699,102.4042,102.4129,4761.0
2017-12-05 11:15:00,117.41,117.55,117.37,117.55,3000.0,102.4042,102.5263,102.3693,102.5263,3000.0
2017-12-05 11:20:00,117.53,117.58,117.48,117.5,4368.0,102.5089,102.5525,102.4653,102.4827,4368.0
2017-12-05 11:25:00,117.53,117.54,117.36,117.42,2988.0,102.5089,102.5176,102.3606,102.4129,2988.0
2017-12-05 11:30:00,117.42,117.48,117.41,117.48,4611.0,102.4129,102.4653,102.4042,102.4653,4611.0
2017-12-05 11:35:00,117.45,117.54,117.38,117.54,3549.0,102.4391,102.5176,102.378,102.5176,3549.0
2017-12-05 11:40:00,117.54,117.57,117.49,117.51,2992.0,102.5176,102.5437,102.474,102.4914,2992.0
2017-12-05 11:45:00,117.5,117.5,117.37,117.45,4296.0,102.4827,102.4827,102.3693,102.4391,4296.0
2017-12-05 11:50:00,117.45,117.53,117.42,117.53,7403.0,102.4391,102.5089,102.4129,102.5089,7403.0
2017-12-05 11:55:00,117.53,117.53,117.43,117.48,7050.0,102.5089,102.5089,102.4216,102.4653,7050.0
2017-12-05 12:00:00,117.48,117.48,117.28,117.28,3912.0,102.4653,102.4653,102.2908,102.2908,3912.0
2017-12-05 12:05:00,117.32,117.43,117.31,117.39,10213.0,102.3257,102.4216,102.317,102.3868,10213.0
2017-12-05 12:10:00,117.4,117.42,117.39,117.41,3619.0,102.3955,102.4129,102.3868,102.4042,3619.0
2017-12-05 12:15:00,117.42,117.43,117.39,117.39,1649.0,102.4129,102.4216,102.3868,102.3868,1649.0
2017-12-05 12:20:00,117.37,117.4,117.37,117.4,700.0,102.3693,102.3955,102.3693,102.3955,700.0
2017-12-05 12:25:00,117.4,117.41,117.36,117.38,2916.0,102.3955,102.4042,102.3606,102.378,2916.0
2017-12-05 12:30:00,117.37,117.44,117.28,117.38,9111.0,102.3693,102.4304,102.2908,102.378,9111.0
2017-12-05 12:35:00,117.39,117.43,117.39,117.39,1719.0,102.3868,102.4216,102.3868,102.3868,1719.0
2017-12-05 12:40:00,117.41,117.41,117.35,117.4,1800.0,102.4042,102.4042,102.3519,102.3955,1800.0
2017-12-05 12:45:00,117.4,117.4,117.21,117.22,2878.0,102.3955,102.3955,102.2298,102.2385,2878.0
2017-12-05 12:50:00,117.22,117.24,117.16,117.2,4485.0,102.2385,102.2559,102.1861,102.221,4485.0
2017-12-05 12:55:00,117.21,117.32,117.21,117.28,4465.0,102.2298,102.3257,102.2298,102.2908,4465.0
2017-12-05 13:00:00,117.32,117.38,117.31,117.36,2500.0,102.3257,102.378,102.317,102.3606,2500.0
2017-12-05 13:05:00,117.38,117.45,117.37,117.38,2908.0,102.378,102.4391,102.3693,102.378,2908.0
2017-12-05 13:10:00,117.38,117.38,117.31,117.32,1877.0,102.378,102.378,102.317,102.3257,1877.0
2017-12-05 13:15:00,117.34,117.37,117.27,117.29,4447.0,102.3431,102.3693,102.2821,102.2995,4447.0
2017-12-05 13:20:00,117.29,117.38,117.29,117.33,2010.0,102.2995,102.378,102.2995,102.3344,2010.0
2017-12-05 13:25:00,117.29,117.33,117.29,117.31,1410.0,102.2995,102.3344,102.2995,102.317,1410.0
2017-12-05 13:30:00,117.3,117.35,117.29,117.31,4007.0,102.3083,102.3519,102.2995,102.317,4007.0
2017-12-05 13:35:00,117.38,117.38,117.26,117.32,3702.0,102.378,102.378,102.2734,102.3257,3702.0
2017-12-05 13:40:00,117.31,117.4,117.29,117.34,4144.0,102.317,102.3955,102.2995,102.3431,4144.0
2017-12-05 13:45:00,117.35,117.35,117.27,117.31,4000.0,102.3519,102.3519,102.2821,102.317,4000.0
2017-12-05 13:50:00,117.31,117.35,117.3,117.32,1700.0,102.317,102.3519,102.3083,102.3257,1700.0
2017-12-05 13:55:00,117.3,117.33,117.29,117.32,1871.0,102.3083,102.3344,102.2995,102.3257,1871.0
2017-12-05 14:00:00,117.34,117.36,117.31,117.36,4669.0,102.3431,102.3606,102.317,102.3606,4669.0
2017-12-05 14:05:00,117.37,117.39,117.33,117.38,4642.0,102.3693,102.3868,102.3344,102.378,4642.0
2017-12-05 14:10:00,117.36,117.36,117.29,117.3,6251.0,102.3606,102.3606,102.2995,102.3083,6251.0
2017-12-05 14:15:00,117.3,117.31,117.21,117.24,2563.0,102.3083,102.317,102.2298,102.2559,2563.0
2017-12-05 14:20:00,117.2,117.25,117.17,117.21,3443.0,102.221,102.2646,102.1949,102.2298,3443.0
2017-12-05 14:25:00,117.22,117.31,117.21,117.25,9917.0,102.2385,102.317,102.2298,102.2646,9917.0
2017-12-05 14:30:00,117.25,117.27,117.18,117.22,8471.0,102.2646,102.2821,102.2036,102.2385,8471.0
2017-12-05 14:35:00,117.21,117.26,117.16,117.17,3958.0,102.2298,102.2734,102.1861,102.1949,3958.0
2017-12-05 14:40:00,117.22,117.24,117.13,117.24,12447.0,102.2385,102.2559,102.16,102.2559,12447.0
2017-12-05 14:45:00,117.2,117.2,117.11,117.11,1100.0,102.221,102.221,102.1425,102.1425,1100.0
2017-12-05 14:50:00,117.12,117.14,117.05,117.07,6142.0,102.1513,102.1687,102.0902,102.1077,6142.0
2017-12-05 14:55:00,117.03,117.1,116.99,117.09,5969.0,102.0728,102.1338,102.0379,102.1251,5969.0
2017-12-05 15:00:00,117.09,117.11,117.06,117.06,3200.0,102.1251,102.1425,102.0989,102.0989,3200.0
2017-12-05 15:05:00,117.05,117.08,117.01,117.04,6038.0,102.0902,102.1164,102.0553,102.0815,6038.0
2017-12-05 15:10:00,117.05,117.05,116.99,117.04,5031.0,102.0902,102.0902,102.0379,102.0815,5031.0
2017-12-05 15:15:00,117.04,117.04,116.89,116.9,6861.0,102.0815,102.0815,101.9507,101.9594,6861.0
2017-12-05 15:20:00,116.94,117.04,116.91,117.03,5200.0,101.9943,102.0815,101.9681,102.0728,5200.0
2017-12-05 15:25:00,117.04,117.13,117.02,117.11,6330.0,102.0815,102.16,102.064,102.1425,6330.0
2017-12-05 15:30:00,117.11,117.12,117.0,117.01,13277.0,102.1425,102.1513,102.0466,102.0553,13277.0
2017-12-05 15:35:00,117.01,117.01,116.93,116.93,10724.0,102.0553,102.0553,101.9855,101.9855,10724.0
2017-12-05 15:40:00,116.92,117.01,116.9,116.91,15069.0,101.9768,102.0553,101.9594,101.9681,15069.0
2017-12-05 15:45:00,116.9,116.92,116.85,116.9,16113.0,101.9594,101.9768,101.9158,101.9594,16113.0
2017-12-05 15:50:00,116.86,116.89,116.77,116.81,22541.0,101.9245,101.9507,101.846,101.8809,22541.0
2017-12-05 15:55:00,116.81,116.91,116.71,116.75,92690.0,101.8809,101.9681,101.7937,101.8285,92690.0
2017-12-06 09:30:00,116.6,117.15,116.39,116.93,13418.0,101.6977,102.1774,101.5146,101.9855,13418.0
2017-12-06 09:35:00,116.94,116.98,116.51,116.67,7379.0,101.9943,102.0292,101.6192,101.7588,7379.0
2017-12-06 09:40:00,116.67,117.1,116.51,117.03,4589.0,101.7588,102.1338,101.6192,102.0728,4589.0
2017-12-06 09:45:00,117.04,117.04,116.84,116.89,8330.0,102.0815,102.0815,101.907,101.9507,8330.0
2017-12-06 09:50:00,116.89,116.89,116.66,116.7,4089.0,101.9507,101.9507,101.7501,101.7849,4089.0
2017-12-06 09:55:00,116.71,116.9,116.7,116.83,7686.0,101.7937,101.9594,101.7849,101.8983,7686.0
2017-12-06 10:00:00,116.81,117.03,116.81,116.86,6804.0,101.8809,102.0728,101.8809,101.9245,6804.0
2017-12-06 10:05:00,116.9,116.96,116.72,116.78,7100.0,101.9594,102.0117,101.8024,101.8547,7100.0
2017-12-06 10:10:00,116.71,116.77,116.5,116.56,7950.0,101.7937,101.846,101.6105,101.6628,7950.0
2017-12-06 10:15:00,116.53,116.57,116.4,116.53,10412.0,101.6367,101.6716,101.5233,101.6367,10412.0
2017-12-06 10:20:00,116.56,116.64,116.41,116.43,6830.0,101.6628,101.7326,101.532,101.5494,6830.0
2017-12-06 10:25:00,116.43,116.62,116.41,116.58,7750.0,101.5494,101.7152,101.532,101.6803,7750.0
2017-12-06 10:30:00,116.63,116.89,116.62,116.86,12550.0,101.7239,101.9507,101.7152,101.9245,12550.0
2017-12-06 10:35:00,116.8,116.85,116.7,116.73,10200.0,101.8722,101.9158,101.7849,101.8111,10200.0
2017-12-06 10:40:00,116.69,116.78,116.6,116.77,9079.0,101.7762,101.8547,101.6977,101.846,9079.0
2017-12-06 10:45:00,116.71,116.98,116.69,116.95,5100.0,101.7937,102.0292,101.7762,102.003,5100.0
2017-12-06 10:50:00,116.93,117.15,116.9,117.13,9700.0,101.9855,102.1774,101.9594,102.16,9700.0
2017-12-06 10:55:00,117.13,117.18,117.01,117.02,8170.0,102.16,102.2036,102.0553,102.064,8170.0
2017-12-06 11:00:00,117.02,117.02,116.72,116.84,7640.0,102.064,102.064,101.8024,101.907,7640.0
2017-12-06 11:05:00,116.85,116.85,116.65,116.78,6010.0,101.9158,101.9158,101.7413,101.8547,6010.0
2017-12-06 11:10:00,116.79,116.84,116.75,116.81,5514.0,101.8634,101.907,101.8285,101.8809,5514.0
2017-12-06 11:15:00,116.85,116.85,116.78,116.78,3401.0,101.9158,101.9158,101.8547,101.8547,3401.0
2017-12-06 11:20:00,116.82,116.86,116.78,116.82,9418.0,101.8896,101.9245,101.8547,101.8896,9418.0
2017-12-06 11:25:00,116.82,116.84,116.72,116.78,8571.0,101.8896,101.907,101.8024,101.8547,8571.0
2017-12-06 11:30:00,116.76,116.79,116.73,116.74,2402.0,101.8373,101.8634,101.8111,101.8198,2402.0
2017-12-06 11:35:00,116.79,116.82,116.76,116.82,4088.0,101.8634,101.8896,101.8373,101.8896,4088.0
2017-12-06 11:40:00,116.84,116.91,116.81,116.84,14565.0,101.907,101.9681,101.8809,101.907,14565.0
2017-12-06 11:45:00,116.81,116.85,116.77,116.83,6600.0,101.8809,101.9158,101.846,101.8983,6600.0
2017-12-06 11:50:00,116.83,116.83,116.73,116.83,4320.0,101.8983,101.8983,101.8111,101.8983,4320.0
2017-12-06 11:55:00,116.8,116.82,116.7,116.76,6622.0,101.8722,101.8896,101.7849,101.8373,6622.0
2017-12-06 12:00:00,116.77,116.77,116.62,116.64,3665.0,101.846,101.846,101.7152,101.7326,3665.0
2017-12-06 12:05:00,116.69,116.76,116.68,116.68,2984.0,101.7762,101.8373,101.7675,101.7675,2984.0
2017-12-06 12:10:00,116.7,116.73,116.53,116.53,5200.0,101.7849,101.8111,101.6367,101.6367,5200.0
2017-12-06 12:15:00,116.53,116.53,116.37,116.4,3800.0,101.6367,101.6367,101.4971,101.5233,3800.0
2017-12-06 12:20:00,116.4,116.44,116.37,116.39,4364.0,101.5233,101.5582,101.4971,101.5146,4364.0
2017-12-06 12:25:00,116.43,116.52,116.41,116.42,6025.0,101.5494,101.6279,101.532,101.5407,6025.0
2017-12-06 12:30:00,116.42,116.5,116.37,116.41,7807.0,101.5407,101.6105,101.4971,101.532,7807.0
2017-12-06 12:35:00,116.41,116.57,116.37,116.56,3489.0,101.532,101.6716,101.4971,101.6628,3489.0
2017-12-06 12:40:00,116.57,116.62,116.52,116.57,5097.0,101.6716,101.7152,101.6279,101.6716,5097.0
2017-12-06 12:45:00,116.58,116.58,116.5,116.53,2584.0,101.6803,101.6803,101.6105,101.6367,2584.0
2017-12-06 12:50:00,116.53,116.56,116.47,116.56,5968.0,101.6367,101.6628,101.5843,101.6628,5968.0
2017-12-06 12:55:00,116.57,116.68,116.57,116.68,2600.0,101.6716,101.7675,101.6716,101.7675,2600.0
2017-12-06 13:00:00,116.67,116.7,116.56,116.56,3112.0,101.7588,101.7849,101.6628,101.6628,3112.0
2017-12-06 13:05:00,116.56,116.57,116.49,116.49,4425.0,101.6628,101.6716,101.6018,101.6018,4425.0
2017-12-06 13:10:00,116.52,116.57,116.47,116.47,2302.0,101.6279,101.6716,101.5843,101.5843,2302.0
2017-12-06 13:15:00,116.47,116.56,116.47,116.52,1962.0,101.5843,101.6628,101.5843,101.6279,1962.0
2017-12-06 13:20:00,116.53,116.53,116.37,116.37,6958.0,101.6367,101.6367,101.4971,101.4971,6958.0
2017-12-06 13:25:00,116.36,116.4,116.26,116.39,8549.0,101.4884,101.5233,101.4012,101.5146,8549.0
2017-12-06 13:30:00,116.39,116.47,116.37,116.4,6591.0,101.5146,101.5843,101.4971,101.5233,6591.0
2017-12-06 13:35:00,116.42,116.47,116.4,116.46,25257.0,101.5407,101.5843,101.5233,101.5756,25257.0
2017-12-06 13:40:00,116.48,116.63,116.48,116.62,5067.0,101.5931,101.7239,101.5931,101.7152,5067.0
2017-12-06 13:45:00,116.6,116.6,116.36,116.36,6425.0,101.6977,101.6977,101.4884,101.4884,6425.0
2017-12-06 13:50:00,116.39,116.39,116.3,116.31,1900.0,101.5146,101.5146,101.4361,101.4448,1900.0
2017-12-06 13:55:00,116.33,116.37,116.25,116.27,8841.0,101.4622,101.4971,101.3925,101.4099,8841.0
2017-12-06 14:00:00,116.27,116.32,116.27,116.32,7420.0,101.4099,101.4535,101.4099,101.4535,7420.0
2017-12-06 14:05:00,116.32,116.32,116.19,116.2,6345.0,101.4535,101.4535,101.3401,101.3488,6345.0
2017-12-06 14:10:00,116.19,116.21,116.13,116.15,8992.0,101.3401,101.3576,101.2878,101.3052,8992.0
2017-12-06 14:15:00,116.15,116.29,116.14,116.26,5255.0,101.3052,101.4273,101.2965,101.4012,5255.0
2017-12-06 14:20:00,116.25,116.25,116.15,116.17,5175.0,101.3925,101.3925,101.3052,101.3227,5175.0
2017-12-06 14:25:00,116.15,116.16,116.11,116.16,6720.0,101.3052,101.314,101.2703,101.314,6720.0
2017-12-06 14:30:00,116.15,116.34,116.15,116.34,7818.0,101.3052,101.471,101.3052,101.471,7818.0
2017-12-06 14:35:00,116.34,116.36,116.25,116.25,9703.0,101.471,101.4884,101.3925,101.3925,9703.0
2017-12-06 14:40:00,116.27,116.3,116.22,116.26,5332.0,101.4099,101.4361,101.3663,101.4012,5332.0
2017-12-06 14:45:00,116.26,116.26,116.22,116.25,1800.0,101.4012,101.4012,101.3663,101.3925,1800.0
2017-12-06 14:50:00,116.26,116.26,116.15,116.17,4600.0,101.4012,101.4012,101.3052,101.3227,4600.0
2017-12-06 14:55:00,116.17,116.27,116.17,116.18,3700.0,101.3227,101.4099,101.3227,101.3314,3700.0
2017-12-06 15:00:00,116.18,116.19,116.09,116.17,9023.0,101.3314,101.3401,101.2529,101.3227,9023.0
2017-12-06 15:05:00,116.2,116.21,116.09,116.14,6507.0,101.3488,101.3576,101.2529,101.2965,6507.0
2017-12-06 15:10:00,116.15,116.17,116.11,116.12,4426.0,101.3052,101.3227,101.2703,101.2791,4426.0
2017-12-06 15:15:00,116.12,116.19,116.03,116.19,11403.0,101.2791,101.3401,101.2006,101.3401,11403.0
2017-12-06 15:20:00,116.19,116.19,116.11,116.14,8584.0,101.3401,101.3401,101.2703,101.2965,8584.0
2017-12-06 15:25:00,116.14,116.33,116.12,116.28,10685.0,101.2965,101.4622,101.2791,101.4186,10685.0
2017-12-06 15:30:00,116.28,116.29,116.13,116.13,13349.0,101.4186,101.4273,101.2878,101.2878,13349.0
2017-12-06 15:35:00,116.16,116.23,116.16,116.18,14248.0,101.314,101.375,101.314,101.3314,14248.0
2017-12-06 15:40:00,116.19,116.3,116.19,116.29,13646.0,101.3401,101.4361,101.3401,101.4273,13646.0
2017-12-06 15:45:00,116.31,116.43,116.31,116.36,13722.0,101.4448,101.5494,101.4448,101.4884,13722.0
2017-12-06 15:50:00,116.35,116.35,116.29,116.33,20473.0,101.4797,101.4797,101.4273,101.4622,20473.0
2017-12-06 15:55:00,116.34,116.34,116.11,116.21,51019.0,101.471,101.471,101.2703,101.3576,51019.0
2017-12-07 09:30:00,116.03,116.44,116.03,116.12,6734.0,101.2006,101.5582,101.2006,101.2791,6734.0
2017-12-07 09:35:00,116.23,116.39,116.12,116.36,6104.0,101.375,101.5146,101.2791,101.4884,6104.0
2017-12-07 09:40:00,116.45,116.49,116.38,116.47,3545.0,101.5669,101.6018,101.5058,101.5843,3545.0
2017-12-07 09:45:00,116.39,116.55,116.38,116.41,6900.0,101.5146,101.6541,101.5058,101.532,6900.0
2017-12-07 09:50:00,116.43,116.56,116.43,116.5,8609.0,101.5494,101.6628,101.5494,101.6105,8609.0
2017-12-07 09:55:00,116.51,116.55,116.45,116.46,4744.0,101.6192,101.6541,101.5669,101.5756,4744.0
2017-12-07 10:00:00,116.46,116.52,116.39,116.47,4800.0,101.5756,101.6279,101.5146,101.5843,4800.0
2017-12-07 10:05:00,116.39,116.52,116.38,116.5,8977.0,101.5146,101.6279,101.5058,101.6105,8977.0
2017-12-07 10:10:00,116.44,116.57,116.43,116.49,15342.0,101.5582,101.6716,101.5494,101.6018,15342.0
2017-12-07 10:15:00,116.45,116.51,116.38,116.38,8050.0,101.5669,101.6192,101.5058,101.5058,8050.0
2017-12-07 10:20:00,116.36,116.46,116.36,116.39,2792.0,101.4884,101.5756,101.4884,101.5146,2792.0
2017-12-07 10:25:00,116.52,116.55,116.48,116.5,4546.0,101.6279,101.6541,101.5931,101.6105,4546.0
2017-12-07 10:30:00,116.51,116.52,116.45,116.47,5800.0,101.6192,101.6279,101.5669,101.5843,5800.0
2017-12-07 10:35:00,116.47,116.52,116.4,116.4,4185.0,101.5843,101.6279,101.5233,101.5233,4185.0
2017-12-07 10:40:00,116.46,116.51,116.36,116.39,13133.0,101.5756,101.6192,101.4884,101.5146,13133.0
2017-12-07 10:45:00,116.37,116.62,116.36,116.62,8787.0,101.4971,101.7152,101.4884,101.7152,8787.0
2017-12-07 10:50:00,116.64,116.67,116.43,116.44,7458.0,101.7326,101.7588,101.5494,101.5582,7458.0
2017-12-07 10:55:00,116.42,116.55,116.42,116.46,7690.0,101.5407,101.6541,101.5407,101.5756,7690.0
2017-12-07 11:00:00,116.44,116.52,116.43,116.49,5336.0,101.5582,101.6279,101.5494,101.6018,5336.0
2017-12-07 11:05:00,116.49,116.54,116.39,116.39,6319.0,101.6018,101.6454,101.5146,101.5146,6319.0
2017-12-07 11:10:00,116.37,116.41,116.34,116.36,3700.0,101.4971,101.532,101.471,101.4884,3700.0
2017-12-07 11:15:00,116.38,116.4,116.23,116.3,12694.0,101.5058,101.5233,101.375,101.4361,12694.0
2017-12-07 11:20:00,116.38,116.42,116.29,116.42,3794.0,101.5058,101.5407,101.4273,101.5407,3794.0
2017-12-07 11:25:00,116.47,116.51,116.4,116.51,4350.0,101.5843,101.6192,101.5233,101.6192,4350.0
2017-12-07 11:30:00,116.54,116.68,116.54,116.66,5539.0,101.6454,101.7675,101.6454,101.7501,5539.0
2017-12-07 11:35:00,116.67,116.7,116.55,116.56,15607.0,101.7588,101.7849,101.6541,101.6628,15607.0
2017-12-07 11:40:00,116.59,116.59,116.44,116.47,9477.0,101.689,101.689,101.5582,101.5843,9477.0
2017-12-07 11:45:00,116.47,116.54,116.36,116.42,12530.0,101.5843,101.6454,101.4884,101.5407,12530.0
2017-12-07 11:50:00,116.48,116.64,116.46,116.64,3700.0,101.5931,101.7326,101.5756,101.7326,3700.0
2017-12-07 11:55:00,116.68,116.68,116.46,116.46,10514.0,101.7675,101.7675,101.5756,101.5756,10514.0
2017-12-07 12:00:00,116.47,116.57,116.47,116.51,1838.0,101.5843,101.6716,101.5843,101.6192,1838.0
2017-12-07 12:05:00,116.51,116.54,116.37,116.39,7406.0,101.6192,101.6454,101.4971,101.5146,7406.0
2017-12-07 12:10:00,116.39,116.41,116.28,116.34,5047.0,101.5146,101.532,101.4186,101.471,5047.0
2017-12-07 12:15:00,116.42,116.44,116.4,116.43,1897.0,101.5407,101.5582,101.5233,101.5494,1897.0
2017-12-07 12:20:00,116.5,116.5,116.42,116.44,6638.0,101.6105,101.6105,101.5407,101.5582,6638.0
2017-12-07 12:25:00,116.4,116.4,116.28,116.28,5479.0,101.5233,101.5233,101.4186,101.4186,5479.0
2017-12-07 12:30:00,116.28,116.34,116.28,116.31,2100.0,101.4186,101.471,101.4186,101.4448,2100.0
2017-12-07 12:35:00,116.31,116.33,116.28,116.3,8110.0,101.4448,101.4622,101.4186,101.4361,8110.0
2017-12-07 12:40:00,116.29,116.31,116.28,116.29,8598.0,101.4273,101.4448,101.4186,101.4273,8598.0
2017-12-07 12:45:00,116.28,116.32,116.28,116.3,3000.0,101.4186,101.4535,101.4186,101.4361,3000.0
2017-12-07 12:50:00,116.31,116.41,116.31,116.41,2000.0,101.4448,101.532,101.4448,101.532,2000.0
2017-12-07 12:55:00,116.48,116.52,116.47,116.48,2387.0,101.5931,101.6279,101.5843,101.5931,2387.0
2017-12-07 13:00:00,116.5,116.55,116.34,116.35,4723.0,101.6105,101.6541,101.471,101.4797,4723.0
2017-12-07 13:05:00,116.35,116.4,116.35,116.38,2350.0,101.4797,101.5233,101.4797,101.5058,2350.0
2017-12-07 13:10:00,116.38,116.43,116.38,116.4,1778.0,101.5058,101.5494,101.5058,101.5233,1778.0
2017-12-07 13:15:00,116.39,116.46,116.38,116.43,2424.0,101.5146,101.5756,101.5058,101.5494,2424.0
2017-12-07 13:20:00,116.41,116.44,116.38,116.42,1400.0,101.532,101.5582,101.5058,101.5407,1400.0
2017-12-07 13:25:00,116.45,116.48,116.43,116.45,1900.0,101.5669,101.5931,101.5494,101.5669,1900.0
2017-12-07 13:30:00,116.46,116.48,116.44,116.44,3939.0,101.5756,101.5931,101.5582,101.5582,3939.0
2017-12-07 13:35:00,116.45,116.5,116.44,116.5,1804.0,101.5669,101.6105,101.5582,101.6105,1804.0
2017-12-07 13:40:00,116.52,116.54,116.42,116.42,7746.0,101.6279,101.6454,101.5407,101.5407,7746.0
2017-12-07 13:45:00,116.42,116.43,116.34,116.34,3037.0,101.5407,101.5494,101.471,101.471,3037.0
2017-12-07 13:50:00,116.35,116.4,116.34,116.37,5987.0,101.4797,101.5233,101.471,101.4971,5987.0
2017-12-07 13:55:00,116.35,116.42,116.33,116.33,7853.0,101.4797,101.5407,101.4622,101.4622,7853.0
2017-12-07 14:00:00,116.33,116.33,116.21,116.32,9693.0,101.4622,101.4622,101.3576,101.4535,9693.0
2017-12-07 14:05:00,116.38,116.43,116.36,116.4,8504.0,101.5058,101.5494,101.4884,101.5233,8504.0
2017-12-07 14:10:00,116.39,116.39,116.33,116.34,6247.0,101.5146,101.5146,101.4622,101.471,6247.0
2017-12-07 14:15:00,116.36,116.4,116.28,116.28,7596.0,101.4884,101.5233,101.4186,101.4186,7596.0
2017-12-07 14:20:00,116.29,116.31,116.19,116.19,9929.0,101.4273,101.4448,101.3401,101.3401,9929.0
2017-12-07 14:25:00,116.19,116.24,116.19,116.19,4903.0,101.3401,101.3837,101.3401,101.3401,4903.0
2017-12-07 14:30:00,116.19,116.21,115.96,115.96,15489.0,101.3401,101.3576,101.1395,101.1395,15489.0
2017-12-07 14:35:00,116.0,116.0,115.94,115.95,12698.0,101.1744,101.1744,101.1221,101.1308,12698.0
2017-12-07 14:40:00,115.95,116.08,115.89,116.05,33082.0,101.1308,101.2442,101.0785,101.218,33082.0
2017-12-07 14:45:00,116.04,116.09,116.0,116.0,8031.0,101.2093,101.2529,101.1744,101.1744,8031.0
2017-12-07 14:50:00,116.01,116.09,115.99,116.07,5308.0,101.1831,101.2529,101.1657,101.2355,5308.0
2017-12-07 14:55:00,116.08,116.09,116.01,116.06,6783.0,101.2442,101.2529,101.1831,101.2267,6783.0
2017-12-07 15:00:00,116.1,116.11,116.06,116.09,11760.0,101.2616,101.2703,101.2267,101.2529,11760.0
2017-12-07 15:05:00,116.08,116.1,116.07,116.07,7766.0,101.2442,101.2616,101.2355,101.2355,7766.0
2017-12-07 15:10:00,116.08,116.11,116.05,116.06,11729.0,101.2442,101.2703,101.218,101.2267,11729.0
2017-12-07 15:15:00,116.1,116.13,116.07,116.09,10890.0,101.2616,101.2878,101.2355,101.2529,10890.0
2017-12-07 15:20:00,116.09,116.16,116.06,116.1,15718.0,101.2529,101.314,101.2267,101.2616,15718.0
2017-12-07 15:25:00,116.1,116.12,115.99,116.05,41315.0,101.2616,101.2791,101.1657,101.218,41315.0
2017-12-07 15:30:00,116.05,116.07,115.97,116.03,15379.0,101.218,101.2355,101.1482,101.2006,15379.0
2017-12-07 15:35:00,116.03,116.13,115.99,116.11,27320.0,101.2006,101.2878,101.1657,101.2703,27320.0
2017-12-07 15:40:00,116.11,116.11,115.94,116.0,16071.0,101.2703,101.2703,101.1221,101.1744,16071.0
2017-12-07 15:45:00,115.99,116.02,115.92,115.95,19366.0,101.1657,101.1918,101.1046,101.1308,19366.0
2017-12-07 15:50:00,115.94,116.05,115.89,115.99,30278.0,101.1221,101.218,101.0785,101.1657,30278.0
2017-12-07 15:55:00,115.97,116.07,115.93,116.07,109049.0,101.1482,101.2355,101.1134,101.2355,109049.0
2017-12-08 09:30:00,116.24,116.42,116.04,116.04,17813.0,101.3837,101.5407,101.2093,101.2093,17813.0
2017-12-08 09:35:00,116.04,116.23,116.02,116.12,11755.0,101.2093,101.375,101.1918,101.2791,11755.0
2017-12-08 09:40:00,116.15,116.25,116.13,116.14,8300.0,101.3052,101.3925,101.2878,101.2965,8300.0
2017-12-08 09:45:00,116.12,116.24,116.02,116.24,4844.0,101.2791,101.3837,101.1918,101.3837,4844.0
2017-12-08 09:50:00,116.23,116.25,116.04,116.19,11897.0,101.375,101.3925,101.2093,101.3401,11897.0
2017-12-08 09:55:00,116.14,116.25,116.14,116.25,2227.0,101.2965,101.3925,101.2965,101.3925,2227.0
2017-12-08 10:00:00,116.25,116.25,116.17,116.24,26415.0,101.3925,101.3925,101.3227,101.3837,26415.0
2017-12-08 10:05:00,116.22,116.3,116.22,116.3,36532.0,101.3663,101.4361,101.3663,101.4361,36532.0
2017-12-08 10:10:00,116.25,116.26,116.0,116.04,12152.0,101.3925,101.4012,101.1744,101.2093,12152.0
2017-12-08 10:15:00,115.97,116.16,115.97,116.14,5483.0,101.1482,101.314,101.1482,101.2965,5483.0
2017-12-08 10:20:00,116.14,116.2,116.1,116.2,7121.0,101.2965,101.3488,101.2616,101.3488,7121.0
2017-12-08 10:25:00,116.2,116.2,116.07,116.14,6301.0,101.3488,101.3488,101.2355,101.2965,6301.0
2017-12-08 10:30:00,116.15,116.17,116.03,116.03,5092.0,101.3052,101.3227,101.2006,101.2006,5092.0
2017-12-08 10:35:00,116.03,116.09,116.02,116.07,5181.0,101.2006,101.2529,101.1918,101.2355,5181.0
2017-12-08 10:40:00,116.07,116.18,116.07,116.18,3800.0,101.2355,101.3314,101.2355,101.3314,3800.0
2017-12-08 10:45:00,116.15,116.17,116.07,116.13,5082.0,101.3052,101.3227,101.2355,101.2878,5082.0
2017-12-08 10:50:00,116.13,116.24,116.13,116.21,4393.0,101.2878,101.3837,101.2878,101.3576,4393.0
2017-12-08 10:55:00,116.21,116.24,116.17,116.23,2800.0,101.3576,101.3837,101.3227,101.375,2800.0
2017-12-08 11:00:00,116.24,116.25,116.18,116.19,4678.0,101.3837,101.3925,101.3314,101.3401,4678.0
2017-12-08 11:05:00,116.21,116.21,116.19,116.19,4699.0,101.3576,101.3576,101.3401,101.3401,4699.0
2017-12-08 11:10:00,116.21,116.25,116.21,116.23,5949.0,101.3576,101.3925,101.3576,101.375,5949.0
2017-12-08 11:15:00,116.23,116.23,116.12,116.17,3605.0,101.375,101.375,101.2791,101.3227,3605.0
2017-12-08 11:20:00,116.17,116.18,116.11,116.11,5297.0,101.3227,101.3314,101.2703,101.2703,5297.0
2017-12-08 11:25:00,116.09,116.11,116.07,116.11,3186.0,101.2529,101.2703,101.2355,101.2703,3186.0
2017-12-08 11:30:00,116.11,116.13,116.08,116.13,12401.0,101.2703,101.2878,101.2442,101.2878,12401.0
2017-12-08 11:35:00,116.09,116.19,116.08,116.18,5058.0,101.2529,101.3401,101.2442,101.3314,5058.0
2017-12-08 11:40:00,116.2,116.21,116.14,116.19,6746.0,101.3488,101.3576,101.2965,101.3401,6746.0
2017-12-08 11:45:00,116.2,116.24,116.2,116.24,3801.0,101.3488,101.3837,101.3488,101.3837,3801.0
2017-12-08 11:50:00,116.24,116.24,116.21,116.24,3401.0,101.3837,101.3837,101.3576,101.3837,3401.0
2017-12-08 11:55:00,116.21,116.21,116.17,116.19,3639.0,101.3576,101.3576,101.3227,101.3401,3639.0
2017-12-08 12:00:00,116.19,116.23,116.19,116.22,3325.0,101.3401,101.375,101.3401,101.3663,3325.0
2017-12-08 12:05:00,116.22,116.23,116.19,116.23,6045.0,101.3663,101.375,101.3401,101.375,6045.0
2017-12-08 12:10:00,116.23,116.23,116.21,116.22,1700.0,101.375,101.375,101.3576,101.3663,1700.0
2017-12-08 12:15:00,116.21,116.23,116.19,116.19,3952.0,101.3576,101.375,101.3401,101.3401,3952.0
2017-12-08 12:20:00,116.18,116.21,116.17,116.21,1541.0,101.3314,101.3576,101.3227,101.3576,1541.0
2017-12-08 12:25:00,116.2,116.29,116.18,116.27,4432.0,101.3488,101.4273,101.3314,101.4099,4432.0
2017-12-08 12:30:00,116.28,116.34,116.27,116.34,2637.0,101.4186,101.471,101.4099,101.471,2637.0
2017-12-08 12:35:00,116.35,116.4,116.35,116.39,4885.0,101.4797,101.5233,101.4797,101.5146,4885.0
2017-12-08 12:40:00,116.39,116.4,116.34,116.34,7941.0,101.5146,101.5233,101.471,101.471,7941.0
2017-12-08 12:45:00,116.34,116.34,116.26,116.33,5001.0,101.471,101.471,101.4012,101.4622,5001.0
2017-12-08 12:50:00,116.31,116.34,116.31,116.34,800.0,101.4448,101.471,101.4448,101.471,800.0
2017-12-08 12:55:00,116.34,116.34,116.29,116.29,1200.0,101.471,101.471,101.4273,101.4273,1200.0
2017-12-08 13:00:00,116.29,116.37,116.29,116.37,6409.0,101.4273,101.4971,101.4273,101.4971,6409.0
2017-12-08 13:05:00,116.36,116.4,116.35,116.4,4150.0,101.4884,101.5233,101.4797,101.5233,4150.0
2017-12-08 13:10:00,116.42,116.43,116.38,116.38,10538.0,101.5407,101.5494,101.5058,101.5058,10538.0
2017-12-08 13:15:00,116.34,116.36,116.33,116.33,2491.0,101.471,101.4884,101.4622,101.4622,2491.0
2017-12-08 13:20:00,116.33,116.37,116.32,116.36,3882.0,101.4622,101.4971,101.4535,101.4884,3882.0
2017-12-08 13:25:00,116.36,116.38,116.33,116.35,4837.0,101.4884,101.5058,101.4622,101.4797,4837.0
2017-12-08 13:30:00,116.36,116.36,116.27,116.27,5399.0,101.4884,101.4884,101.4099,101.4099,5399.0
2017-12-08 13:35:00,116.27,116.27,116.15,116.16,7026.0,101.4099,101.4099,101.3052,101.314,7026.0
2017-12-08 13:40:00,116.16,116.21,116.16,116.17,4600.0,101.314,101.3576,101.314,101.3227,4600.0
2017-12-08 13:45:00,116.18,116.18,116.1,116.1,4036.0,101.3314,101.3314,101.2616,101.2616,4036.0
2017-12-08 13:50:00,116.08,116.08,115.96,115.96,5506.0,101.2442,101.2442,101.1395,101.1395,5506.0
2017-12-08 13:55:00,115.96,116.0,115.94,115.95,8690.0,101.1395,101.1744,101.1221,101.1308,8690.0
2017-12-08 14:00:00,115.96,116.0,115.96,115.99,4853.0,101.1395,101.1744,101.1395,101.1657,4853.0
2017-12-08 14:05:00,115.99,115.99,115.96,115.98,7196.0,101.1657,101.1657,101.1395,101.157,7196.0
2017-12-08 14:10:00,115.96,115.99,115.94,115.96,3910.0,101.1395,101.1657,101.1221,101.1395,3910.0
2017-12-08 14:15:00,115.94,115.96,115.94,115.96,3262.0,101.1221,101.1395,101.1221,101.1395,3262.0
2017-12-08 14:20:00,115.93,115.94,115.81,115.81,5460.0,101.1134,101.1221,101.0087,101.0087,5460.0
2017-12-08 14:25:00,115.83,115.94,115.82,115.91,7638.0,101.0261,101.1221,101.0174,101.0959,7638.0
2017-12-08 14:30:00,115.91,115.91,115.85,115.86,5066.0,101.0959,101.0959,101.0436,101.0523,5066.0
2017-12-08 14:35:00,115.86,115.87,115.72,115.74,17778.0,101.0523,101.061,100.9302,100.9476,17778.0
2017-12-08 14:40:00,115.74,115.81,115.73,115.81,14828.0,100.9476,101.0087,100.9389,101.0087,14828.0
2017-12-08 14:45:00,115.9,115.91,115.84,115.87,7651.0,101.0872,101.0959,101.0349,101.061,7651.0
2017-12-08 14:50:00,115.86,115.87,115.82,115.86,3668.0,101.0523,101.061,101.0174,101.0523,3668.0
2017-12-08 14:55:00,115.86,115.94,115.82,115.94,7000.0,101.0523,101.1221,101.0174,101.1221,7000.0
2017-12-08 15:00:00,115.94,115.94,115.89,115.89,4135.0,101.1221,101.1221,101.0785,101.0785,4135.0
2017-12-08 15:05:00,115.9,115.9,115.85,115.9,8245.0,101.0872,101.0872,101.0436,101.0872,8245.0
2017-12-08 15:10:00,115.9,115.9,115.87,115.87,5700.0,101.0872,101.0872,101.061,101.061,5700.0
2017-12-08 15:15:00,115.88,115.89,115.81,115.84,5157.0,101.0697,101.0785,101.0087,101.0349,5157.0
2017-12-08 15:20:00,115.84,115.86,115.81,115.86,5020.0,101.0349,101.0523,101.0087,101.0523,5020.0
2017-12-08 15:25:00,115.87,115.87,115.82,115.86,9626.0,101.061,101.061,101.0174,101.0523,9626.0
2017-12-08 15:30:00,115.86,115.9,115.85,115.9,6082.0,101.0523,101.0872,101.0436,101.0872,6082.0
2017-12-08 15:35:00,115.89,115.89,115.79,115.79,16143.0,101.0785,101.0785,100.9912,100.9912,16143.0
2017-12-08 15:40:00,115.81,115.93,115.81,115.93,6918.0,101.0087,101.1134,101.0087,101.1134,6918.0
2017-12-08 15:45:00,115.93,115.93,115.76,115.8,9848.0,101.1134,101.1134,100.9651,101.0,9848.0
2017-12-08 15:50:00,115.8,115.87,115.77,115.8,18401.0,101.0,101.061,100.9738,101.0,18401.0
2017-12-08 15:55:00,115.79,115.92,115.76,115.92,42873.0,100.9912,101.1046,100.9651,101.1046,42873.0
2017-12-11 09:30:00,116.06,116.19,114.73,116.02,48743.0,101.2267,101.3401,100.0667,101.1918,48743.0
2017-12-11 09:35:00,116.08,116.28,116.03,116.12,12200.0,101.2442,101.4186,101.2006,101.2791,12200.0
2017-12-11 09:40:00,116.06,116.24,116.06,116.24,6989.0,101.2267,101.3837,101.2267,101.3837,6989.0
2017-12-11 09:45:00,116.24,116.25,116.01,116.05,6349.0,101.3837,101.3925,101.1831,101.218,6349.0
2017-12-11 09:50:00,116.05,116.23,116.0,116.17,3861.0,101.218,101.375,101.1744,101.3227,3861.0
2017-12-11 09:55:00,116.18,116.23,116.02,116.23,17385.0,101.3314,101.375,101.1918,101.375,17385.0
2017-12-11 10:00:00,116.16,116.34,116.15,116.28,11003.0,101.314,101.471,101.3052,101.4186,11003.0
2017-12-11 10:05:00,116.28,116.35,116.12,116.35,5304.0,101.4186,101.4797,101.2791,101.4797,5304.0
2017-12-11 10:10:00,116.38,116.46,116.35,116.44,5160.0,101.5058,101.5756,101.4797,101.5582,5160.0
2017-12-11 10:15:00,116.44,116.44,116.18,116.18,5171.0,101.5582,101.5582,101.3314,101.3314,5171.0
2017-12-11 10:20:00,116.2,116.31,116.2,116.31,3024.0,101.3488,101.4448,101.3488,101.4448,3024.0
2017-12-11 10:25:00,116.29,116.29,116.02,116.06,5941.0,101.4273,101.4273,101.1918,101.2267,5941.0
2017-12-11 10:30:00,116.04,116.07,116.01,116.01,3522.0,101.2093,101.2355,101.1831,101.1831,3522.0
2017-12-11 10:35:00,115.98,116.07,115.95,116.0,3511.0,101.157,101.2355,101.1308,101.1744,3511.0
2017-12-11 10:40:00,116.0,116.02,115.93,115.93,5904.0,101.1744,101.1918,101.1134,101.1134,5904.0
2017-12-11 10:45:00,115.94,116.06,115.88,115.95,8189.0,101.1221,101.2267,101.0697,101.1308,8189.0
2017-12-11 10:50:00,115.99,116.08,115.99,116.06,6467.0,101.1657,101.2442,101.1657,101.2267,6467.0
2017-12-11 10:55:00,116.08,116.08,115.78,115.8,3439.0,101.2442,101.2442,100.9825,101.0,3439.0
2017-12-11 11:00:00,115.81,115.83,115.77,115.82,3010.0,101.0087,101.0261,100.9738,101.0174,3010.0
2017-12-11 11:05:00,115.89,115.9,115.75,115.79,3811.0,101.0785,101.0872,100.9564,100.9912,3811.0
2017-12-11 11:10:00,115.81,115.88,115.79,115.88,2092.0,101.0087,101.0697,100.9912,101.0697,2092.0
2017-12-11 11:15:00,115.85,115.85,115.77,115.83,2750.0,101.0436,101.0436,100.9738,101.0261,2750.0
2017-12-11 11:20:00,115.83,115.84,115.76,115.82,3179.0,101.0261,101.0349,100.9651,101.0174,3179.0
2017-12-11 11:25:00,115.83,115.94,115.83,115.94,3941.0,101.0261,101.1221,101.0261,101.1221,3941.0
2017-12-11 11:30:00,115.94,115.94,115.86,115.89,2724.0,101.1221,101.1221,101.0523,101.0785,2724.0
2017-12-11 11:35:00,115.88,115.92,115.86,115.92,2310.0,101.0697,101.1046,101.0523,101.1046,2310.0
2017-12-11 11:40:00,115.92,115.94,115.87,115.92,3722.0,101.1046,101.1221,101.061,101.1046,3722.0
2017-12-11 11:45:00,115.97,115.98,115.93,115.96,2400.0,101.1482,101.157,101.1134,101.1395,2400.0
2017-12-11 11:50:00,115.96,115.98,115.93,115.95,2717.0,101.1395,101.157,101.1134,101.1308,2717.0
2017-12-11 11:55:00,115.95,115.98,115.88,115.92,3954.0,101.1308,101.157,101.0697,101.1046,3954.0
2017-12-11 12:00:00,115.89,115.91,115.87,115.9,2319.0,101.0785,101.0959,101.061,101.0872,2319.0
2017-12-11 12:05:00,115.93,115.96,115.89,115.96,2342.0,101.1134,101.1395,101.0785,101.1395,2342.0
2017-12-11 12:10:00,115.98,115.99,115.96,115.98,2183.0,101.157,101.1657,101.1395,101.157,2183.0
2017-12-11 12:15:00,115.98,115.98,115.93,115.95,2693.0,101.157,101.157,101.1134,101.1308,2693.0
2017-12-11 12:20:00,115.94,115.95,115.88,115.91,3353.0,101.1221,101.1308,101.0697,101.0959,3353.0
2017-12-11 12:25:00,115.91,115.93,115.88,115.91,1992.0,101.0959,101.1134,101.0697,101.0959,1992.0
2017-12-11 12:30:00,115.94,115.99,115.93,115.99,2800.0,101.1221,101.1657,101.1134,101.1657,2800.0
2017-12-11 12:35:00,115.99,115.99,115.88,115.9,2200.0,101.1657,101.1657,101.0697,101.0872,2200.0
2017-12-11 12:40:00,115.91,115.92,115.88,115.89,1573.0,101.0959,101.1046,101.0697,101.0785,1573.0
2017-12-11 12:45:00,115.9,115.92,115.74,115.75,15657.0,101.0872,101.1046,100.9476,100.9564,15657.0
2017-12-11 12:50:00,115.76,115.8,115.75,115.75,1700.0,100.9651,101.0,100.9564,100.9564,1700.0
2017-12-11 12:55:00,115.77,115.83,115.75,115.79,1846.0,100.9738,101.0261,100.9564,100.9912,1846.0
2017-12-11 13:00:00,115.79,115.88,115.76,115.88,6200.0,100.9912,101.0697,100.9651,101.0697,6200.0
2017-12-11 13:05:00,115.9,115.96,115.79,115.88,12548.0,101.0872,101.1395,100.9912,101.0697,12548.0
2017-12-11 13:10:00,115.86,115.88,115.78,115.8,6568.0,101.0523,101.0697,100.9825,101.0,6568.0
2017-12-11 13:15:00,115.81,115.85,115.8,115.8,3158.0,101.0087,101.0436,101.0,101.0,3158.0
2017-12-11 13:20:00,115.8,115.83,115.8,115.83,800.0,101.0,101.0261,101.0,101.0261,800.0
2017-12-11 13:25:00,115.79,115.87,115.79,115.87,1000.0,100.9912,101.061,100.9912,101.061,1000.0
2017-12-11 13:30:00,115.91,115.91,115.81,115.82,3574.0,101.0959,101.0959,101.0087,101.0174,3574.0
2017-12-11 13:35:00,115.82,115.84,115.79,115.83,2425.0,101.0174,101.0349,100.9912,101.0261,2425.0
2017-12-11 13:40:00,115.82,115.85,115.82,115.85,4831.0,101.0174,101.0436,101.0174,101.0436,4831.0
2017-12-11 13:45:00,115.85,115.91,115.84,115.89,4092.0,101.0436,101.0959,101.0349,101.0785,4092.0
2017-12-11 13:50:00,115.86,115.88,115.84,115.87,2397.0,101.0523,101.0697,101.0349,101.061,2397.0
2017-12-11 13:55:00,115.89,115.9,115.84,115.88,6083.0,101.0785,101.0872,101.0349,101.0697,6083.0
2017-12-11 14:00:00,115.85,115.89,115.79,115.86,9512.0,101.0436,101.0785,100.9912,101.0523,9512.0
2017-12-11 14:05:00,115.84,115.85,115.8,115.85,6579.0,101.0349,101.0436,101.0,101.0436,6579.0
2017-12-11 14:10:00,115.86,115.87,115.84,115.86,2002.0,101.0523,101.061,101.0349,101.0523,2002.0
2017-12-11 14:15:00,115.86,115.86,115.82,115.83,5913.0,101.0523,101.0523,101.0174,101.0261,5913.0
2017-12-11 14:20:00,115.82,115.91,115.82,115.87,6960.0,101.0174,101.0959,101.0174,101.061,6960.0
2017-12-11 14:25:00,115.87,115.88,115.8,115.83,3699.0,101.061,101.0697,101.0,101.0261,3699.0
2017-12-11 14:30:00,115.87,115.87,115.75,115.79,6641.0,101.061,101.061,100.9564,100.9912,6641.0
2017-12-11 14:35:00,115.79,115.8,115.68,115.73,6274.0,100.9912,101.0,100.8953,100.9389,6274.0
2017-12-11 14:40:00,115.77,115.77,115.73,115.75,7648.0,100.9738,100.9738,100.9389,100.9564,7648.0
2017-12-11 14:45:00,115.77,115.77,115.75,115.77,3856.0,100.9738,100.9738,100.9564,100.9738,3856.0
2017-12-11 14:50:00,115.76,115.78,115.72,115.75,6608.0,100.9651,100.9825,100.9302,100.9564,6608.0
2017-12-11 14:55:00,115.72,115.73,115.7,115.73,2998.0,100.9302,100.9389,100.9127,100.9389,2998.0
2017-12-11 15:00:00,115.7,115.79,115.7,115.76,6570.0,100.9127,100.9912,100.9127,100.9651,6570.0
2017-12-11 15:05:00,115.76,115.76,115.67,115.67,5079.0,100.9651,100.9651,100.8866,100.8866,5079.0
2017-12-11 15:10:00,115.69,115.72,115.68,115.72,4648.0,100.904,100.9302,100.8953,100.9302,4648.0
2017-12-11 15:15:00,115.71,115.72,115.7,115.7,3940.0,100.9215,100.9302,100.9127,100.9127,3940.0
2017-12-11 15:20:00,115.71,115.73,115.61,115.66,8645.0,100.9215,100.9389,100.8342,100.8779,8645.0
2017-12-11 15:25:00,115.67,115.69,115.66,115.68,5245.0,100.8866,100.904,100.8779,100.8953,5245.0
2017-12-11 15:30:00,115.68,115.7,115.65,115.67,7793.0,100.8953,100.9127,100.8691,100.8866,7793.0
2017-12-11 15:35:00,115.67,115.67,115.58,115.62,9003.0,100.8866,100.8866,100.8081,100.843,9003.0
2017-12-11 15:40:00,115.61,115.61,115.53,115.53,8070.0,100.8342,100.8342,100.7645,100.7645,8070.0
2017-12-11 15:45:00,115.53,115.67,115.52,115.64,18179.0,100.7645,100.8866,100.7558,100.8604,18179.0
2017-12-11 15:50:00,115.64,115.71,115.61,115.69,16211.0,100.8604,100.9215,100.8342,100.904,16211.0
2017-12-11 15:55:00,115.69,115.72,115.58,115.68,64762.0,100.904,100.9302,100.8081,100.8953,64762.0
2017-12-12 09:30:00,115.74,115.99,115.65,115.81,13646.0,100.9476,101.1657,100.8691,101.0087,13646.0
2017-12-12 09:35:00,115.81,115.98,115.81,115.92,5152.0,101.0087,101.157,101.0087,101.1046,5152.0
2017-12-12 09:40:00,115.98,116.03,115.72,116.0,18774.0,101.157,101.2006,100.9302,101.1744,18774.0
2017-12-12 09:45:00,116.0,116.0,115.8,115.85,4281.0,101.1744,101.1744,101.0,101.0436,4281.0
2017-12-12 09:50:00,115.82,116.01,115.8,115.81,3229.0,101.0174,101.1831,101.0,101.0087,3229.0
2017-12-12 09:55:00,115.86,115.98,115.74,115.87,5374.0,101.0523,101.157,100.9476,101.061,5374.0
2017-12-12 10:00:00,115.86,115.94,115.84,115.94,7343.0,101.0523,101.1221,101.0349,101.1221,7343.0
2017-12-12 10:05:00,115.94,115.98,115.92,115.93,3101.0,101.1221,101.157,101.1046,101.1134,3101.0
2017-12-12 10:10:00,115.91,116.06,115.9,116.04,7473.0,101.0959,101.2267,101.0872,101.2093,7473.0
2017-12-12 10:15:00,116.03,116.17,116.03,116.1,2301.0,101.2006,101.3227,101.2006,101.2616,2301.0
2017-12-12 10:20:00,116.17,116.25,116.15,116.24,4795.0,101.3227,101.3925,101.3052,101.3837,4795.0
2017-12-12 10:25:00,116.23,116.23,116.06,116.08,4575.0,101.375,101.375,101.2267,101.2442,4575.0
2017-12-12 10:30:00,116.03,116.05,115.97,115.97,5958.0,101.2006,101.218,101.1482,101.1482,5958.0
2017-12-12 10:35:00,115.97,115.98,115.88,115.9,3599.0,101.1482,101.157,101.0697,101.0872,3599.0
2017-12-12 10:40:00,115.89,115.9,115.84,115.85,4166.0,101.0785,101.0872,101.0349,101.0436,4166.0
2017-12-12 10:45:00,115.84,115.86,115.82,115.84,3704.0,101.0349,101.0523,101.0174,101.0349,3704.0
2017-12-12 10:50:00,115.84,115.86,115.72,115.72,5445.0,101.0349,101.0523,100.9302,100.9302,5445.0
2017-12-12 10:55:00,115.71,115.71,115.68,115.7,3600.0,100.9215,100.9215,100.8953,100.9127,3600.0
2017-12-12 11:00:00,115.7,115.71,115.66,115.69,5758.0,100.9127,100.9215,100.8779,100.904,5758.0
2017-12-12 11:05:00,115.69,115.69,115.54,115.61,5727.0,100.904,100.904,100.7732,100.8342,5727.0
2017-12-12 11:10:00,115.59,115.62,115.57,115.58,6909.0,100.8168,100.843,100.7994,100.8081,6909.0
2017-12-12 11:15:00,115.61,115.69,115.61,115.65,6716.0,100.8342,100.904,100.8342,100.8691,6716.0
2017-12-12 11:20:00,115.65,115.67,115.55,115.55,7000.0,100.8691,100.8866,100.7819,100.7819,7000.0
2017-12-12 11:25:00,115.55,115.67,115.55,115.63,9542.0,100.7819,100.8866,100.7819,100.8517,9542.0
2017-12-12 11:30:00,115.62,115.65,115.58,115.63,18684.0,100.843,100.8691,100.8081,100.8517,18684.0
2017-12-12 11:35:00,115.64,115.67,115.52,115.56,18768.0,100.8604,100.8866,100.7558,100.7906,18768.0
2017-12-12 11:40:00,115.57,115.59,115.55,115.58,2400.0,100.7994,100.8168,100.7819,100.8081,2400.0
2017-12-12 11:45:00,115.59,115.72,115.59,115.64,19575.0,100.8168,100.9302,100.8168,100.8604,19575.0
2017-12-12 11:50:00,115.63,115.66,115.59,115.64,22987.0,100.8517,100.8779,100.8168,100.8604,22987.0
2017-12-12 11:55:00,115.64,115.94,115.59,115.91,22059.0,100.8604,101.1221,100.8168,101.0959,22059.0
2017-12-12 12:00:00,115.89,115.96,115.76,115.76,5636.0,101.0785,101.1395,100.9651,100.9651,5636.0
2017-12-12 12:05:00,115.73,115.73,115.64,115.72,4074.0,100.9389,100.9389,100.8604,100.9302,4074.0
2017-12-12 12:10:00,115.73,115.76,115.72,115.75,5549.0,100.9389,100.9651,100.9302,100.9564,5549.0
2017-12-12 12:15:00,115.75,115.92,115.74,115.92,7311.0,100.9564,101.1046,100.9476,101.1046,7311.0
2017-12-12 12:20:00,115.9,115.92,115.73,115.77,19321.0,101.0872,101.1046,100.9389,100.9738,19321.0
2017-12-12 12:25:00,115.79,115.81,115.68,115.72,6357.0,100.9912,101.0087,100.8953,100.9302,6357.0
2017-12-12 12:30:00,115.72,115.78,115.7,115.77,3595.0,100.9302,100.9825,100.9127,100.9738,3595.0
2017-12-12 12:35:00,115.78,115.84,115.74,115.79,14253.0,100.9825,101.0349,100.9476,100.9912,14253.0
2017-12-12 12:40:00,115.78,115.82,115.76,115.78,4805.0,100.9825,101.0174,100.9651,100.9825,4805.0
2017-12-12 12:45:00,115.8,115.83,115.75,115.76,20538.0,101.0,101.0261,100.9564,100.9651,20538.0
2017-12-12 12:50:00,115.76,115.82,115.75,115.78,9697.0,100.9651,101.0174,100.9564,100.9825,9697.0
2017-12-12 12:55:00,115.77,115.78,115.75,115.78,5066.0,100.9738,100.9825,100.9564,100.9825,5066.0
2017-12-12 13:00:00,115.77,115.78,115.76,115.77,6120.0,100.9738,100.9825,100.9651,100.9738,6120.0
2017-12-12 13:05:00,115.78,115.79,115.72,115.73,15706.0,100.9825,100.9912,100.9302,100.9389,15706.0
2017-12-12 13:10:00,115.72,115.74,115.72,115.73,2161.0,100.9302,100.9476,100.9302,100.9389,2161.0
2017-12-12 13:15:00,115.72,115.72,115.65,115.66,2308.0,100.9302,100.9302,100.8691,100.8779,2308.0
2017-12-12 13:20:00,115.68,115.68,115.62,115.65,7182.0,100.8953,100.8953,100.843,100.8691,7182.0
2017-12-12 13:25:00,115.65,115.69,115.65,115.69,1832.0,100.8691,100.904,100.8691,100.904,1832.0
2017-12-12 13:30:00,115.68,115.7,115.67,115.67,2900.0,100.8953,100.9127,100.8866,100.8866,2900.0
2017-12-12 13:35:00,115.69,115.74,115.69,115.74,4339.0,100.904,100.9476,100.904,100.9476,4339.0
2017-12-12 13:40:00,115.73,115.75,115.73,115.74,2964.0,100.9389,100.9564,100.9389,100.9476,2964.0
2017-12-12 13:45:00,115.74,115.74,115.62,115.63,6097.0,100.9476,100.9476,100.843,100.8517,6097.0
2017-12-12 13:50:00,115.6,115.61,115.54,115.54,2724.0,100.8255,100.8342,100.7732,100.7732,2724.0
2017-12-12 13:55:00,115.56,115.56,115.44,115.47,12635.0,100.7906,100.7906,100.686,100.7121,12635.0
2017-12-12 14:00:00,115.48,115.63,115.34,115.6,345220.0,100.7209,100.8517,100.5988,100.8255,345220.0
2017-12-12 14:05:00,115.64,115.85,115.64,115.78,135677.0,100.8604,101.0436,100.8604,100.9825,135677.0
2017-12-12 14:10:00,115.78,115.97,115.76,115.84,13016.0,100.9825,101.1482,100.9651,101.0349,13016.0
2017-12-12 14:15:00,115.89,115.96,115.79,115.95,7100.0,101.0785,101.1395,100.9912,101.1308,7100.0
2017-12-12 14:20:00,115.94,115.94,115.78,115.83,9704.0,101.1221,101.1221,100.9825,101.0261,9704.0
2017-12-12 14:25:00,115.82,115.9,115.82,115.88,5825.0,101.0174,101.0872,101.0174,101.0697,5825.0
2017-12-12 14:30:00,115.89,115.89,115.82,115.85,9113.0,101.0785,101.0785,101.0174,101.0436,9113.0
2017-12-12 14:35:00,115.85,115.89,115.78,115.86,17982.0,101.0436,101.0785,100.9825,101.0523,17982.0
2017-12-12 14:40:00,115.9,115.92,115.86,115.89,6352.0,101.0872,101.1046,101.0523,101.0785,6352.0
2017-12-12 14:45:00,115.89,116.02,115.84,116.0,19663.0,101.0785,101.1918,101.0349,101.1744,19663.0
2017-12-12 14:50:00,116.0,116.12,115.98,116.1,11253.0,101.1744,101.2791,101.157,101.2616,11253.0
2017-12-12 14:55:00,116.11,116.11,115.92,115.93,13644.0,101.2703,101.2703,101.1046,101.1134,13644.0
2017-12-12 15:00:00,115.96,116.05,115.92,116.04,7173.0,101.1395,101.218,101.1046,101.2093,7173.0
2017-12-12 15:05:00,116.04,116.04,115.88,115.88,11148.0,101.2093,101.2093,101.0697,101.0697,11148.0
2017-12-12 15:10:00,115.89,115.94,115.87,115.88,8220.0,101.0785,101.1221,101.061,101.0697,8220.0
2017-12-12 15:15:00,115.88,115.88,115.8,115.82,9043.0,101.0697,101.0697,101.0,101.0174,9043.0
2017-12-12 15:20:00,115.82,116.0,115.77,116.0,114673.0,101.0174,101.1744,100.9738,101.1744,114673.0
2017-12-12 15:25:00,116.01,116.12,116.0,116.06,13461.0,101.1831,101.2791,101.1744,101.2267,13461.0
2017-12-12 15:30:00,116.05,116.07,116.02,116.03,14323.0,101.218,101.2355,101.1918,101.2006,14323.0
2017-12-12 15:35:00,116.03,116.07,116.01,116.03,18980.0,101.2006,101.2355,101.1831,101.2006,18980.0
2017-12-12 15:40:00,116.02,116.03,116.0,116.02,42013.0,101.1918,101.2006,101.1744,101.1918,42013.0
2017-12-12 15:45:00,116.02,116.02,116.0,116.0,39240.0,101.1918,101.1918,101.1744,101.1744,39240.0
2017-12-12 15:50:00,116.0,116.02,115.92,115.95,419219.0,101.1744,101.1918,101.1046,101.1308,419219.0
2017-12-12 15:55:00,115.95,115.95,115.85,115.87,56521.0,101.1308,101.1308,101.0436,101.061,56521.0
2017-12-13 09:30:00,116.08,116.19,116.02,116.11,14631.0,101.2442,101.3401,101.1918,101.2703,14631.0
2017-12-13 09:35:00,116.14,116.19,116.07,116.07,5852.0,101.2965,101.3401,101.2355,101.2355,5852.0
2017-12-13 09:40:00,116.08,116.26,116.08,116.19,6553.0,101.2442,101.4012,101.2442,101.3401,6553.0
2017-12-13 09:45:00,116.17,116.21,116.1,116.2,9945.0,101.3227,101.3576,101.2616,101.3488,9945.0
2017-12-13 09:50:00,116.22,116.25,116.16,116.18,5907.0,101.3663,101.3925,101.314,101.3314,5907.0
2017-12-13 09:55:00,116.18,116.18,116.04,116.09,8168.0,101.3314,101.3314,101.2093,101.2529,8168.0
2017-12-13 10:00:00,116.12,116.34,116.12,116.29,8212.0,101.2791,101.471,101.2791,101.4273,8212.0
2017-12-13 10:05:00,116.32,116.35,116.28,116.35,5651.0,101.4535,101.4797,101.4186,101.4797,5651.0
2017-12-13 10:10:00,116.42,116.51,116.38,116.43,7977.0,101.5407,101.6192,101.5058,101.5494,7977.0
2017-12-13 10:15:00,116.45,116.49,116.4,116.49,7607.0,101.5669,101.6018,101.5233,101.6018,7607.0
2017-12-13 10:20:00,116.47,116.63,116.45,116.51,11063.0,101.5843,101.7239,101.5669,101.6192,11063.0
2017-12-13 10:25:00,116.53,116.61,116.53,116.57,3300.0,101.6367,101.7064,101.6367,101.6716,3300.0
2017-12-13 10:30:00,116.62,116.73,116.59,116.67,6438.0,101.7152,101.8111,101.689,101.7588,6438.0
2017-12-13 10:35:00,116.67,116.69,116.61,116.61,5898.0,101.7588,101.7762,101.7064,101.7064,5898.0
2017-12-13 10:40:00,116.61,116.62,116.45,116.46,5879.0,101.7064,101.7152,101.5669,101.5756,5879.0
2017-12-13 10:45:00,116.47,116.54,116.45,116.51,9151.0,101.5843,101.6454,101.5669,101.6192,9151.0
2017-12-13 10:50:00,116.53,116.57,116.38,116.51,24122.0,101.6367,101.6716,101.5058,101.6192,24122.0
2017-12-13 10:55:00,116.47,116.53,116.42,116.48,3526.0,101.5843,101.6367,101.5407,101.5931,3526.0
2017-12-13 11:00:00,116.46,116.55,116.46,116.53,12965.0,101.5756,101.6541,101.5756,101.6367,12965.0
2017-12-13 11:05:00,116.52,116.52,116.43,116.46,4659.0,101.6279,101.6279,101.5494,101.5756,4659.0
2017-12-13 11:10:00,116.41,116.5,116.34,116.35,56951.0,101.532,101.6105,101.471,101.4797,56951.0
2017-12-13 11:15:00,116.38,116.45,116.32,116.41,32039.0,101.5058,101.5669,101.4535,101.532,32039.0
2017-12-13 11:20:00,116.41,116.45,116.36,116.41,4357.0,101.532,101.5669,101.4884,101.532,4357.0
2017-12-13 11:25:00,116.42,116.54,116.42,116.43,7297.0,101.5407,101.6454,101.5407,101.5494,7297.0
2017-12-13 11:30:00,116.42,116.51,116.37,116.42,34061.0,101.5407,101.6192,101.4971,101.5407,34061.0
2017-12-13 11:35:00,116.42,116.45,116.38,116.44,4644.0,101.5407,101.5669,101.5058,101.5582,4644.0
2017-12-13 11:40:00,116.44,116.49,116.4,116.41,6595.0,101.5582,101.6018,101.5233,101.532,6595.0
2017-12-13 11:45:00,116.4,116.56,116.36,116.56,6550.0,101.5233,101.6628,101.4884,101.6628,6550.0
2017-12-13 11:50:00,116.56,116.56,116.36,116.36,28599.0,101.6628,101.6628,101.4884,101.4884,28599.0
2017-12-13 11:55:00,116.41,116.8,116.41,116.76,28188.0,101.532,101.8722,101.532,101.8373,28188.0
2017-12-13 12:00:00,116.76,116.76,116.55,116.56,6372.0,101.8373,101.8373,101.6541,101.6628,6372.0
2017-12-13 12:05:00,116.56,116.62,116.56,116.57,4435.0,101.6628,101.7152,101.6628,101.6716,4435.0
2017-12-13 12:10:00,116.53,116.55,116.42,116.42,5295.0,101.6367,101.6541,101.5407,101.5407,5295.0
2017-12-13 12:15:00,116.41,116.48,116.39,116.45,2970.0,101.532,101.5931,101.5146,101.5669,2970.0
2017-12-13 12:20:00,116.45,116.49,116.44,116.49,1500.0,101.5669,101.6018,101.5582,101.6018,1500.0
2017-12-13 12:25:00,116.48,116.48,116.39,116.48,4479.0,101.5931,101.5931,101.5146,101.5931,4479.0
2017-12-13 12:30:00,116.51,116.53,116.48,116.51,2613.0,101.6192,101.6367,101.5931,101.6192,2613.0
2017-12-13 12:35:00,116.53,116.57,116.47,116.49,3835.0,101.6367,101.6716,101.5843,101.6018,3835.0
2017-12-13 12:40:00,116.5,116.53,116.48,116.53,2230.0,101.6105,101.6367,101.5931,101.6367,2230.0
2017-12-13 12:45:00,116.55,116.6,116.51,116.54,2492.0,101.6541,101.6977,101.6192,101.6454,2492.0
2017-12-13 12:50:00,116.57,116.57,116.5,116.5,3320.0,101.6716,101.6716,101.6105,101.6105,3320.0
2017-12-13 12:55:00,116.5,116.52,116.37,116.42,16408.0,101.6105,101.6279,101.4971,101.5407,16408.0
2017-12-13 13:00:00,116.41,116.43,116.33,116.34,5650.0,101.532,101.5494,101.4622,101.471,5650.0
2017-12-13 13:05:00,116.36,116.36,116.33,116.33,1300.0,101.4884,101.4884,101.4622,101.4622,1300.0
2017-12-13 13:10:00,116.34,116.35,116.26,116.3,4510.0,101.471,101.4797,101.4012,101.4361,4510.0
2017-12-13 13:15:00,116.3,116.31,116.27,116.31,28365.0,101.4361,101.4448,101.4099,101.4448,28365.0
2017-12-13 13:20:00,116.31,116.52,116.28,116.51,10496.0,101.4448,101.6279,101.4186,101.6192,10496.0
2017-12-13 13:25:00,116.49,116.54,116.46,116.54,7742.0,101.6018,101.6454,101.5756,101.6454,7742.0
2017-12-13 13:30:00,116.56,116.58,116.4,116.43,17408.0,101.6628,101.6803,101.5233,101.5494,17408.0
2017-12-13 13:35:00,116.41,116.51,116.39,116.4,28567.0,101.532,101.6192,101.5146,101.5233,28567.0
2017-12-13 13:40:00,116.42,116.42,116.33,116.37,3600.0,101.5407,101.5407,101.4622,101.4971,3600.0
2017-12-13 13:45:00,116.41,116.73,116.38,116.73,44774.0,101.532,101.8111,101.5058,101.8111,44774.0
2017-12-13 13:50:00,116.78,116.78,116.66,116.68,6712.0,101.8547,101.8547,101.7501,101.7675,6712.0
2017-12-13 13:55:00,116.69,116.78,116.68,116.76,5324.0,101.7762,101.8547,101.7675,101.8373,5324.0
2017-12-13 14:00:00,116.81,116.95,116.81,116.91,7453.0,101.8809,102.003,101.8809,101.9681,7453.0
2017-12-13 14:05:00,116.96,116.96,116.76,116.76,8463.0,102.0117,102.0117,101.8373,101.8373,8463.0
2017-12-13 14:10:00,116.76,116.83,116.65,116.72,11645.0,101.8373,101.8983,101.7413,101.8024,11645.0
2017-12-13 14:15:00,116.72,116.78,116.67,116.77,7000.0,101.8024,101.8547,101.7588,101.846,7000.0
2017-12-13 14:20:00,116.74,116.74,116.68,116.7,14136.0,101.8198,101.8198,101.7675,101.7849,14136.0
2017-12-13 14:25:00,116.72,116.76,116.68,116.76,8521.0,101.8024,101.8373,101.7675,101.8373,8521.0
2017-12-13 14:30:00,116.78,116.83,116.75,116.78,6655.0,101.8547,101.8983,101.8285,101.8547,6655.0
2017-12-13 14:35:00,116.78,116.78,116.67,116.7,10489.0,101.8547,101.8547,101.7588,101.7849,10489.0
2017-12-13 14:40:00,116.7,116.81,116.7,116.75,9532.0,101.7849,101.8809,101.7849,101.8285,9532.0
2017-12-13 14:45:00,116.75,116.81,116.71,116.79,7224.0,101.8285,101.8809,101.7937,101.8634,7224.0
2017-12-13 14:50:00,116.79,116.8,116.73,116.8,6150.0,101.8634,101.8722,101.8111,101.8722,6150.0
2017-12-13 14:55:00,116.78,116.81,116.74,116.81,12627.0,101.8547,101.8809,101.8198,101.8809,12627.0
2017-12-13 15:00:00,116.81,116.81,116.7,116.75,9873.0,101.8809,101.8809,101.7849,101.8285,9873.0
2017-12-13 15:05:00,116.78,116.78,116.64,116.66,15361.0,101.8547,101.8547,101.7326,101.7501,15361.0
2017-12-13 15:10:00,116.67,116.76,116.67,116.73,11115.0,101.7588,101.8373,101.7588,101.8111,11115.0
2017-12-13 15:15:00,116.73,116.8,116.73,116.74,10227.0,101.8111,101.8722,101.8111,101.8198,10227.0
2017-12-13 15:20:00,116.74,116.81,116.72,116.79,13269.0,101.8198,101.8809,101.8024,101.8634,13269.0
2017-12-13 15:25:00,116.79,116.79,116.64,116.7,12583.0,101.8634,101.8634,101.7326,101.7849,12583.0
2017-12-13 15:30:00,116.69,116.7,116.57,116.59,18048.0,101.7762,101.7849,101.6716,101.689,18048.0
2017-12-13 15:35:00,116.6,116.61,116.51,116.52,12518.0,101.6977,101.7064,101.6192,101.6279,12518.0
2017-12-13 15:40:00,116.51,116.53,116.48,116.49,18598.0,101.6192,101.6367,101.5931,101.6018,18598.0
2017-12-13 15:45:00,116.5,116.55,116.44,116.5,23325.0,101.6105,101.6541,101.5582,101.6105,23325.0
2017-12-13 15:50:00,116.49,116.49,116.22,116.22,47484.0,101.6018,101.6018,101.3663,101.3663,47484.0
2017-12-13 15:55:00,116.23,116.29,116.19,116.27,74257.0,101.375,101.4273,101.3401,101.4099,74257.0
2017-12-14 09:30:00,116.31,116.39,116.23,116.23,8812.0,101.4448,101.5146,101.375,101.375,8812.0
2017-12-14 09:35:00,116.37,116.62,116.3,116.36,7267.0,101.4971,101.7152,101.4361,101.4884,7267.0
2017-12-14 09:40:00,116.4,116.4,116.15,116.16,2285.0,101.5233,101.5233,101.3052,101.314,2285.0
2017-12-14 09:45:00,116.21,116.23,115.89,115.91,8015.0,101.3576,101.375,101.0785,101.0959,8015.0
2017-12-14 09:50:00,115.86,115.97,115.83,115.92,8917.0,101.0523,101.1482,101.0261,101.1046,8917.0
2017-12-14 09:55:00,115.92,115.99,115.89,115.94,3719.0,101.1046,101.1657,101.0785,101.1221,3719.0
2017-12-14 10:00:00,115.97,115.97,115.45,115.59,14484.0,101.1482,101.1482,100.6947,100.8168,14484.0
2017-12-14 10:05:00,115.59,115.63,115.54,115.63,2200.0,100.8168,100.8517,100.7732,100.8517,2200.0
2017-12-14 10:10:00,115.66,115.72,115.63,115.67,5853.0,100.8779,100.9302,100.8517,100.8866,5853.0
2017-12-14 10:15:00,115.67,115.67,115.43,115.44,2633.0,100.8866,100.8866,100.6773,100.686,2633.0
2017-12-14 10:20:00,115.4,115.46,115.29,115.34,5388.0,100.6511,100.7034,100.5551,100.5988,5388.0
2017-12-14 10:25:00,115.35,115.36,114.91,115.04,17692.0,100.6075,100.6162,100.2237,100.3371,17692.0
2017-12-14 10:30:00,115.05,115.23,114.87,114.94,18211.0,100.3458,100.5028,100.1888,100.2499,18211.0
2017-12-14 10:35:00,114.94,114.98,114.88,114.89,5500.0,100.2499,100.2848,100.1975,100.2063,5500.0
2017-12-14 10:40:00,114.93,114.93,114.59,114.91,24044.0,100.2412,100.2412,99.9446,100.2237,24044.0
2017-12-14 10:45:00,114.86,114.89,114.8,114.84,9466.0,100.1801,100.2063,100.1278,100.1627,9466.0
2017-12-14 10:50:00,114.86,114.89,114.78,114.8,10076.0,100.1801,100.2063,100.1103,100.1278,10076.0
2017-12-14 10:55:00,114.84,114.94,114.82,114.83,5301.0,100.1627,100.2499,100.1452,100.1539,5301.0
2017-12-14 11:00:00,114.76,114.76,114.69,114.69,8045.0,100.0929,100.0929,100.0318,100.0318,8045.0
2017-12-14 11:05:00,114.68,114.72,114.61,114.71,8849.0,100.0231,100.058,99.9621,100.0493,8849.0
2017-12-14 11:10:00,114.71,114.78,114.52,114.59,9138.0,100.0493,100.1103,99.8836,99.9446,9138.0
2017-12-14 11:15:00,114.58,114.58,114.43,114.51,14110.0,99.9359,99.9359,99.8051,99.8748,14110.0
2017-12-14 11:20:00,114.53,114.53,114.12,114.18,48579.0,99.8923,99.8923,99.5347,99.587,48579.0
2017-12-14 11:25:00,114.19,114.38,114.19,114.24,41735.0,99.5957,99.7615,99.5957,99.6393,41735.0
2017-12-14 11:30:00,114.32,114.5,114.22,114.49,43256.0,99.7091,99.8661,99.6219,99.8574,43256.0
2017-12-14 11:35:00,114.51,114.55,114.39,114.49,7993.0,99.8748,99.9097,99.7702,99.8574,7993.0
2017-12-14 11:40:00,114.46,114.51,114.36,114.51,6311.0,99.8312,99.8748,99.744,99.8748,6311.0
2017-12-14 11:45:00,114.5,114.55,114.4,114.44,9581.0,99.8661,99.9097,99.7789,99.8138,9581.0
2017-12-14 11:50:00,114.46,114.61,114.35,114.55,11661.0,99.8312,99.9621,99.7353,99.9097,11661.0
2017-12-14 11:55:00,114.55,114.58,114.42,114.55,14989.0,99.9097,99.9359,99.7963,99.9097,14989.0
2017-12-14 12:00:00,114.57,114.57,114.35,114.35,5333.0,99.9272,99.9272,99.7353,99.7353,5333.0
2017-12-14 12:05:00,114.32,114.41,114.3,114.37,3862.0,99.7091,99.7876,99.6917,99.7527,3862.0
2017-12-14 12:10:00,114.4,114.4,114.26,114.32,7357.0,99.7789,99.7789,99.6568,99.7091,7357.0
2017-12-14 12:15:00,114.32,114.37,114.25,114.33,6350.0,99.7091,99.7527,99.6481,99.7178,6350.0
2017-12-14 12:20:00,114.29,114.33,114.24,114.3,10105.0,99.683,99.7178,99.6393,99.6917,10105.0
2017-12-14 12:25:00,114.3,114.37,114.22,114.23,5854.0,99.6917,99.7527,99.6219,99.6306,5854.0
2017-12-14 12:30:00,114.21,114.41,114.21,114.41,9085.0,99.6132,99.7876,99.6132,99.7876,9085.0
2017-12-14 12:35:00,114.42,114.42,114.24,114.24,3809.0,99.7963,99.7963,99.6393,99.6393,3809.0
2017-12-14 12:40:00,114.28,114.36,114.24,114.33,2845.0,99.6742,99.744,99.6393,99.7178,2845.0
2017-12-14 12:45:00,114.35,114.35,114.28,114.31,3206.0,99.7353,99.7353,99.6742,99.7004,3206.0
2017-12-14 12:50:00,114.32,114.32,114.19,114.24,2621.0,99.7091,99.7091,99.5957,99.6393,2621.0
2017-12-14 12:55:00,114.24,114.25,114.16,114.2,4000.0,99.6393,99.6481,99.5696,99.6045,4000.0
2017-12-14 13:00:00,114.2,114.29,114.2,114.26,5863.0,99.6045,99.683,99.6045,99.6568,5863.0
2017-12-14 13:05:00,114.26,114.27,114.19,114.26,3593.0,99.6568,99.6655,99.5957,99.6568,3593.0
2017-12-14 13:10:00,114.24,114.25,114.2,114.2,3506.0,99.6393,99.6481,99.6045,99.6045,3506.0
2017-12-14 13:15:00,114.19,114.2,114.14,114.17,8300.0,99.5957,99.6045,99.5521,99.5783,8300.0
2017-12-14 13:20:00,114.15,114.16,114.1,114.1,5248.0,99.5608,99.5696,99.5172,99.5172,5248.0
2017-12-14 13:25:00,114.1,114.11,114.08,114.08,3704.0,99.5172,99.526,99.4998,99.4998,3704.0
2017-12-14 13:30:00,114.09,114.12,114.07,114.07,7490.0,99.5085,99.5347,99.4911,99.4911,7490.0
2017-12-14 13:35:00,114.07,114.07,113.91,113.91,7363.0,99.4911,99.4911,99.3515,99.3515,7363.0
2017-12-14 13:40:00,113.92,113.92,113.8,113.8,4951.0,99.3602,99.3602,99.2556,99.2556,4951.0
2017-12-14 13:45:00,113.78,113.85,113.75,113.8,11514.0,99.2381,99.2992,99.212,99.2556,11514.0
2017-12-14 13:50:00,113.8,113.82,113.69,113.69,5706.0,99.2556,99.273,99.1596,99.1596,5706.0
2017-12-14 13:55:00,113.69,113.69,113.58,113.58,3723.0,99.1596,99.1596,99.0637,99.0637,3723.0
2017-12-14 14:00:00,113.59,113.61,113.55,113.6,9601.0,99.0724,99.0899,99.0375,99.0811,9601.0
2017-12-14 14:05:00,113.58,113.65,113.57,113.59,9094.0,99.0637,99.1248,99.055,99.0724,9094.0
2017-12-14 14:10:00,113.59,113.72,113.58,113.67,5733.0,99.0724,99.1858,99.0637,99.1422,5733.0
2017-12-14 14:15:00,113.7,113.82,113.68,113.69,7325.0,99.1684,99.273,99.1509,99.1596,7325.0
2017-12-14 14:20:00,113.68,113.72,113.58,113.58,11830.0,99.1509,99.1858,99.0637,99.0637,11830.0
2017-12-14 14:25:00,113.58,113.58,113.31,113.31,10389.0,99.0637,99.0637,98.8282,98.8282,10389.0
2017-12-14 14:30:00,113.27,113.5,113.26,113.45,13272.0,98.7933,98.9939,98.7846,98.9503,13272.0
2017-12-14 14:35:00,113.45,113.49,113.38,113.41,9774.0,98.9503,98.9852,98.8893,98.9154,9774.0
2017-12-14 14:40:00,113.37,113.57,113.3,113.45,129341.0,98.8805,99.055,98.8195,98.9503,129341.0
2017-12-14 14:45:00,113.41,113.52,113.39,113.5,20542.0,98.9154,99.0114,98.898,98.9939,20542.0
2017-12-14 14:50:00,113.53,113.86,113.53,113.84,75483.0,99.0201,99.3079,99.0201,99.2905,75483.0
2017-12-14 14:55:00,113.86,113.96,113.84,113.92,9974.0,99.3079,99.3951,99.2905,99.3602,9974.0
2017-12-14 15:00:00,113.9,113.95,113.82,113.91,10959.0,99.3428,99.3864,99.273,99.3515,10959.0
2017-12-14 15:05:00,113.94,113.94,113.8,113.84,12820.0,99.3777,99.3777,99.2556,99.2905,12820.0
2017-12-14 15:10:00,113.85,113.89,113.82,113.87,12353.0,99.2992,99.3341,99.273,99.3166,12353.0
2017-12-14 15:15:00,113.87,113.88,113.8,113.83,11755.0,99.3166,99.3254,99.2556,99.2817,11755.0
2017-12-14 15:20:00,113.81,113.92,113.8,113.81,29422.0,99.2643,99.3602,99.2556,99.2643,29422.0
2017-12-14 15:25:00,113.81,113.93,113.79,113.86,39083.0,99.2643,99.369,99.2469,99.3079,39083.0
2017-12-14 15:30:00,113.87,113.98,113.75,113.97,72730.0,99.3166,99.4126,99.212,99.4039,72730.0
2017-12-14 15:35:00,113.97,114.0,113.95,113.96,14670.0,99.4039,99.43,99.3864,99.3951,14670.0
2017-12-14 15:40:00,113.97,113.97,113.93,113.94,21155.0,99.4039,99.4039,99.369,99.3777,21155.0
2017-12-14 15:45:00,113.93,113.95,113.93,113.94,31745.0,99.369,99.3864,99.369,99.3777,31745.0
2017-12-14 15:50:00,113.93,113.95,113.93,113.93,103024.0,99.369,99.3864,99.369,99.369,103024.0
2017-12-14 15:55:00,113.93,113.95,113.8,113.83,110197.0,99.369,99.3864,99.2556,99.2817,110197.0
2017-12-15 09:30:00,114.7,114.87,114.4,114.48,341321.0,100.0406,100.1888,99.7789,99.8487,341321.0
2017-12-15 09:35:00,114.48,115.05,114.31,114.94,115100.0,99.8487,100.3458,99.7004,100.2499,115100.0
2017-12-15 09:40:00,114.95,115.25,114.71,115.12,40311.0,100.2586,100.5203,100.0493,100.4069,40311.0
2017-12-15 09:45:00,115.13,115.48,114.98,115.35,23239.0,100.4156,100.7209,100.2848,100.6075,23239.0
2017-12-15 09:50:00,115.32,115.38,115.07,115.12,6595.0,100.5813,100.6336,100.3633,100.4069,6595.0
2017-12-15 09:55:00,115.08,115.08,114.63,114.8,13053.0,100.372,100.372,99.9795,100.1278,13053.0
2017-12-15 10:00:00,114.8,114.92,114.75,114.86,10737.0,100.1278,100.2324,100.0842,100.1801,10737.0
2017-12-15 10:05:00,114.87,114.9,114.73,114.73,10210.0,100.1888,100.215,100.0667,100.0667,10210.0
2017-12-15 10:10:00,114.67,114.8,114.67,114.68,7641.0,100.0144,100.1278,100.0144,100.0231,7641.0
2017-12-15 10:15:00,114.7,115.25,114.7,114.94,41313.0,100.0406,100.5203,100.0406,100.2499,41313.0
2017-12-15 10:20:00,114.9,115.04,114.84,114.84,11106.0,100.215,100.3371,100.1627,100.1627,11106.0
2017-12-15 10:25:00,114.86,114.88,114.6,114.76,27133.0,100.1801,100.1975,99.9533,100.0929,27133.0
2017-12-15 10:30:00,114.68,114.93,114.62,114.83,13750.0,100.0231,100.2412,99.9708,100.1539,13750.0
2017-12-15 10:35:00,114.8,114.82,114.67,114.68,57154.0,100.1278,100.1452,100.0144,100.0231,57154.0
2017-12-15 10:40:00,114.68,114.73,114.65,114.71,3488.0,100.0231,100.0667,99.9969,100.0493,3488.0
2017-12-15 10:45:00,114.72,114.82,114.61,114.82,9454.0,100.058,100.1452,99.9621,100.1452,9454.0
2017-12-15 10:50:00,114.78,114.78,114.6,114.62,4500.0,100.1103,100.1103,99.9533,99.9708,4500.0
2017-12-15 10:55:00,114.63,114.81,114.63,114.66,20822.0,99.9795,100.1365,99.9795,100.0057,20822.0
2017-12-15 11:00:00,114.7,114.91,114.66,114.86,69836.0,100.0406,100.2237,100.0057,100.1801,69836.0
2017-12-15 11:05:00,114.89,115.0,114.87,114.88,14949.0,100.2063,100.3022,100.1888,100.1975,14949.0
2017-12-15 11:10:00,114.87,115.0,114.87,114.95,28030.0,100.1888,100.3022,100.1888,100.2586,28030.0
2017-12-15 11:15:00,114.95,115.07,114.89,114.95,14540.0,100.2586,100.3633,100.2063,100.2586,14540.0
2017-12-15 11:20:00,114.93,115.01,114.89,114.9,11400.0,100.2412,100.3109,100.2063,100.215,11400.0
2017-12-15 11:25:00,114.91,115.02,114.87,114.99,5392.0,100.2237,100.3197,100.1888,100.2935,5392.0
2017-12-15 11:30:00,115.0,115.09,114.96,115.06,12512.0,100.3022,100.3807,100.2673,100.3545,12512.0
2017-12-15 11:35:00,115.06,115.07,114.96,115.03,3740.0,100.3545,100.3633,100.2673,100.3284,3740.0
2017-12-15 11:40:00,115.02,115.09,114.97,115.0,5610.0,100.3197,100.3807,100.276,100.3022,5610.0
2017-12-15 11:45:00,114.97,115.0,114.92,114.99,6032.0,100.276,100.3022,100.2324,100.2935,6032.0
2017-12-15 11:50:00,114.95,114.96,114.89,114.94,12486.0,100.2586,100.2673,100.2063,100.2499,12486.0
2017-12-15 11:55:00,114.96,115.13,114.9,115.08,17854.0,100.2673,100.4156,100.215,100.372,17854.0
2017-12-15 12:00:00,115.08,115.1,115.02,115.02,14293.0,100.372,100.3894,100.3197,100.3197,14293.0
2017-12-15 12:05:00,114.99,115.01,114.97,115.01,7815.0,100.2935,100.3109,100.276,100.3109,7815.0
2017-12-15 12:10:00,115.0,115.05,114.92,114.98,7018.0,100.3022,100.3458,100.2324,100.2848,7018.0
2017-12-15 12:15:00,114.98,115.02,114.94,114.99,7218.0,100.2848,100.3197,100.2499,100.2935,7218.0
2017-12-15 12:20:00,115.0,115.01,114.96,114.98,26878.0,100.3022,100.3109,100.2673,100.2848,26878.0
2017-12-15 12:25:00,115.0,115.11,114.99,115.07,10594.0,100.3022,100.3982,100.2935,100.3633,10594.0
2017-12-15 12:30:00,115.09,115.1,114.98,115.08,7584.0,100.3807,100.3894,100.2848,100.372,7584.0
2017-12-15 12:35:00,115.08,115.1,115.01,115.03,2106.0,100.372,100.3894,100.3109,100.3284,2106.0
2017-12-15 12:40:00,115.05,115.07,114.99,115.01,5769.0,100.3458,100.3633,100.2935,100.3109,5769.0
2017-12-15 12:45:00,115.03,115.05,114.97,115.02,6143.0,100.3284,100.3458,100.276,100.3197,6143.0
2017-12-15 12:50:00,115.03,115.08,115.0,115.0,3100.0,100.3284,100.372,100.3022,100.3022,3100.0
2017-12-15 12:55:00,115.0,115.02,114.97,114.97,5479.0,100.3022,100.3197,100.276,100.276,5479.0
2017-12-15 13:00:00,114.96,115.03,114.86,115.01,32304.0,100.2673,100.3284,100.1801,100.3109,32304.0
2017-12-15 13:05:00,114.99,115.05,114.94,115.05,12573.0,100.2935,100.3458,100.2499,100.3458,12573.0
2017-12-15 13:10:00,115.05,115.36,115.04,115.28,11936.0,100.3458,100.6162,100.3371,100.5464,11936.0
2017-12-15 13:15:00,115.27,115.37,115.26,115.37,5660.0,100.5377,100.6249,100.529,100.6249,5660.0
2017-12-15 13:20:00,115.36,115.42,115.33,115.35,5101.0,100.6162,100.6685,100.59,100.6075,5101.0
2017-12-15 13:25:00,115.35,115.37,115.2,115.29,3600.0,100.6075,100.6249,100.4767,100.5551,3600.0
2017-12-15 13:30:00,115.29,115.39,115.27,115.35,10919.0,100.5551,100.6424,100.5377,100.6075,10919.0
2017-12-15 13:35:00,115.3,115.33,115.18,115.21,5905.0,100.5639,100.59,100.4592,100.4854,5905.0
2017-12-15 13:40:00,115.24,115.25,115.13,115.13,7042.0,100.5115,100.5203,100.4156,100.4156,7042.0
2017-12-15 13:45:00,115.19,115.2,115.08,115.14,7402.0,100.4679,100.4767,100.372,100.4243,7402.0
2017-12-15 13:50:00,115.11,115.13,115.05,115.1,7077.0,100.3982,100.4156,100.3458,100.3894,7077.0
2017-12-15 13:55:00,115.07,115.12,115.02,115.04,8008.0,100.3633,100.4069,100.3197,100.3371,8008.0
2017-12-15 14:00:00,115.04,115.23,115.02,115.23,6449.0,100.3371,100.5028,100.3197,100.5028,6449.0
2017-12-15 14:05:00,115.23,115.28,115.2,115.24,3159.0,100.5028,100.5464,100.4767,100.5115,3159.0
2017-12-15 14:10:00,115.25,115.38,115.25,115.37,9794.0,100.5203,100.6336,100.5203,100.6249,9794.0
2017-12-15 14:15:00,115.37,115.47,115.33,115.41,4986.0,100.6249,100.7121,100.59,100.6598,4986.0
2017-12-15 14:20:00,115.39,115.45,115.35,115.35,9226.0,100.6424,100.6947,100.6075,100.6075,9226.0
2017-12-15 14:25:00,115.32,115.38,115.3,115.33,21190.0,100.5813,100.6336,100.5639,100.59,21190.0
2017-12-15 14:30:00,115.33,115.42,115.31,115.36,14978.0,100.59,100.6685,100.5726,100.6162,14978.0
2017-12-15 14:35:00,115.35,115.37,115.3,115.34,11318.0,100.6075,100.6249,100.5639,100.5988,11318.0
2017-12-15 14:40:00,115.35,115.39,115.31,115.36,5952.0,100.6075,100.6424,100.5726,100.6162,5952.0
2017-12-15 14:45:00,115.36,115.39,115.31,115.36,6246.0,100.6162,100.6424,100.5726,100.6162,6246.0
2017-12-15 14:50:00,115.34,115.4,115.3,115.33,35274.0,100.5988,100.6511,100.5639,100.59,35274.0
2017-12-15 14:55:00,115.33,115.38,115.03,115.34,35720.0,100.59,100.6336,100.3284,100.5988,35720.0
2017-12-15 15:00:00,115.35,115.49,115.34,115.38,9734.0,100.6075,100.7296,100.5988,100.6336,9734.0
2017-12-15 15:05:00,115.44,115.44,115.32,115.33,9713.0,100.686,100.686,100.5813,100.59,9713.0
2017-12-15 15:10:00,115.35,115.42,115.33,115.36,8016.0,100.6075,100.6685,100.59,100.6162,8016.0
2017-12-15 15:15:00,115.38,115.39,115.34,115.37,7212.0,100.6336,100.6424,100.5988,100.6249,7212.0
2017-12-15 15:20:00,115.38,115.38,115.25,115.29,20108.0,100.6336,100.6336,100.5203,100.5551,20108.0
2017-12-15 15:25:00,115.3,115.35,115.29,115.3,16466.0,100.5639,100.6075,100.5551,100.5639,16466.0
2017-12-15 15:30:00,115.3,115.33,115.17,115.24,19525.0,100.5639,100.59,100.4505,100.5115,19525.0
2017-12-15 15:35:00,115.24,115.24,115.1,115.13,15111.0,100.5115,100.5115,100.3894,100.4156,15111.0
2017-12-15 15:40:00,115.13,115.25,115.12,115.2,37691.0,100.4156,100.5203,100.4069,100.4767,37691.0
2017-12-15 15:45:00,115.23,115.25,115.09,115.1,112217.0,100.5028,100.5203,100.3807,100.3894,112217.0
2017-12-15 15:50:00,115.11,115.13,114.96,115.04,59273.0,100.3982,100.4156,100.2673,100.3371,59273.0
2017-12-15 15:55:00,115.04,115.11,114.99,115.08,192519.0,100.3371,100.3982,100.2935,100.372,192519.0
2017-12-18 09:30:00,115.62,115.98,115.36,115.74,20945.0,100.843,101.157,100.6162,100.9476,20945.0
2017-12-18 09:35:00,115.74,116.02,115.74,116.0,7701.0,100.9476,101.1918,100.9476,101.1744,7701.0
2017-12-18 09:40:00,116.09,116.16,116.03,116.06,2811.0,101.2529,101.314,101.2006,101.2267,2811.0
2017-12-18 09:45:00,116.0,116.13,116.0,116.13,9500.0,101.1744,101.2878,101.1744,101.2878,9500.0
2017-12-18 09:50:00,116.13,116.33,116.1,116.22,4287.0,101.2878,101.4622,101.2616,101.3663,4287.0
2017-12-18 09:55:00,116.22,116.32,116.22,116.32,4074.0,101.3663,101.4535,101.3663,101.4535,4074.0
2017-12-18 10:00:00,116.32,116.4,116.27,116.38,12379.0,101.4535,101.5233,101.4099,101.5058,12379.0
2017-12-18 10:05:00,116.41,116.52,116.4,116.5,12525.0,101.532,101.6279,101.5233,101.6105,12525.0
2017-12-18 10:10:00,116.49,116.53,116.47,116.5,1851.0,101.6018,101.6367,101.5843,101.6105,1851.0
2017-12-18 10:15:00,116.5,116.53,116.24,116.26,14870.0,101.6105,101.6367,101.3837,101.4012,14870.0
2017-12-18 10:20:00,116.3,116.34,116.2,116.23,9544.0,101.4361,101.471,101.3488,101.375,9544.0
2017-12-18 10:25:00,116.21,116.34,116.21,116.33,11897.0,101.3576,101.471,101.3576,101.4622,11897.0
2017-12-18 10:30:00,116.33,116.37,116.3,116.33,8971.0,101.4622,101.4971,101.4361,101.4622,8971.0
2017-12-18 10:35:00,116.33,116.33,116.12,116.12,3121.0,101.4622,101.4622,101.2791,101.2791,3121.0
2017-12-18 10:40:00,116.16,116.22,116.1,116.19,12180.0,101.314,101.3663,101.2616,101.3401,12180.0
2017-12-18 10:45:00,116.17,116.25,116.1,116.25,5200.0,101.3227,101.3925,101.2616,101.3925,5200.0
2017-12-18 10:50:00,116.24,116.27,116.15,116.26,2347.0,101.3837,101.4099,101.3052,101.4012,2347.0
2017-12-18 10:55:00,116.27,116.39,116.27,116.33,2872.0,101.4099,101.5146,101.4099,101.4622,2872.0
2017-12-18 11:00:00,116.26,116.3,116.12,116.14,4025.0,101.4012,101.4361,101.2791,101.2965,4025.0
2017-12-18 11:05:00,116.14,116.18,116.09,116.18,8301.0,101.2965,101.3314,101.2529,101.3314,8301.0
2017-12-18 11:10:00,116.24,116.25,116.2,116.21,2654.0,101.3837,101.3925,101.3488,101.3576,2654.0
2017-12-18 11:15:00,116.25,116.25,116.11,116.17,4395.0,101.3925,101.3925,101.2703,101.3227,4395.0
2017-12-18 11:20:00,116.15,116.2,116.11,116.19,14658.0,101.3052,101.3488,101.2703,101.3401,14658.0
2017-12-18 11:25:00,116.16,116.16,116.02,116.09,5550.0,101.314,101.314,101.1918,101.2529,5550.0
2017-12-18 11:30:00,116.06,116.15,116.0,116.14,7469.0,101.2267,101.3052,101.1744,101.2965,7469.0
2017-12-18 11:35:00,116.12,116.15,116.07,116.11,4008.0,101.2791,101.3052,101.2355,101.2703,4008.0
2017-12-18 11:40:00,116.08,116.14,115.99,116.09,11502.0,101.2442,101.2965,101.1657,101.2529,11502.0
2017-12-18 11:45:00,116.1,116.1,115.97,115.97,14684.0,101.2616,101.2616,101.1482,101.1482,14684.0
2017-12-18 11:50:00,115.92,116.18,115.9,116.15,10996.0,101.1046,101.3314,101.0872,101.3052,10996.0
2017-12-18 11:55:00,116.12,116.16,116.06,116.09,4429.0,101.2791,101.314,101.2267,101.2529,4429.0
2017-12-18 12:00:00,116.06,116.14,116.0,116.13,11626.0,101.2267,101.2965,101.1744,101.2878,11626.0
2017-12-18 12:05:00,116.13,116.19,116.04,116.05,9886.0,101.2878,101.3401,101.2093,101.218,9886.0
2017-12-18 12:10:00,116.07,116.07,115.8,115.8,6890.0,101.2355,101.2355,101.0,101.0,6890.0
2017-12-18 12:15:00,115.8,115.94,115.79,115.92,7322.0,101.0,101.1221,100.9912,101.1046,7322.0
2017-12-18 12:20:00,115.92,115.95,115.81,115.84,7232.0,101.1046,101.1308,101.0087,101.0349,7232.0
2017-12-18 12:25:00,115.83,115.85,115.72,115.72,8890.0,101.0261,101.0436,100.9302,100.9302,8890.0
2017-12-18 12:30:00,115.74,115.82,115.7,115.72,9306.0,100.9476,101.0174,100.9127,100.9302,9306.0
2017-12-18 12:35:00,115.72,116.02,115.7,116.0,25902.0,100.9302,101.1918,100.9127,101.1744,25902.0
2017-12-18 12:40:00,116.0,116.01,115.94,115.96,13242.0,101.1744,101.1831,101.1221,101.1395,13242.0
2017-12-18 12:45:00,115.96,116.03,115.92,116.0,14326.0,101.1395,101.2006,101.1046,101.1744,14326.0
2017-12-18 12:50:00,116.0,116.04,115.96,115.97,7040.0,101.1744,101.2093,101.1395,101.1482,7040.0
2017-12-18 12:55:00,115.96,116.08,115.95,116.08,12610.0,101.1395,101.2442,101.1308,101.2442,12610.0
2017-12-18 13:00:00,116.08,116.13,115.99,116.03,11074.0,101.2442,101.2878,101.1657,101.2006,11074.0
2017-12-18 13:05:00,116.02,116.08,116.0,116.02,4886.0,101.1918,101.2442,101.1744,101.1918,4886.0
2017-12-18 13:10:00,116.01,116.02,115.98,116.01,2997.0,101.1831,101.1918,101.157,101.1831,2997.0
2017-12-18 13:15:00,116.0,116.13,115.98,116.07,12916.0,101.1744,101.2878,101.157,101.2355,12916.0
2017-12-18 13:20:00,116.06,116.06,115.98,116.03,3938.0,101.2267,101.2267,101.157,101.2006,3938.0
2017-12-18 13:25:00,116.04,116.09,116.04,116.08,2458.0,101.2093,101.2529,101.2093,101.2442,2458.0
2017-12-18 13:30:00,116.13,116.19,116.11,116.16,3629.0,101.2878,101.3401,101.2703,101.314,3629.0
2017-12-18 13:35:00,116.16,116.17,116.12,116.13,2526.0,101.314,101.3227,101.2791,101.2878,2526.0
2017-12-18 13:40:00,116.12,116.17,116.1,116.16,4364.0,101.2791,101.3227,101.2616,101.314,4364.0
2017-12-18 13:45:00,116.15,116.15,116.07,116.12,6510.0,101.3052,101.3052,101.2355,101.2791,6510.0
2017-12-18 13:50:00,116.08,116.09,116.04,116.04,2600.0,101.2442,101.2529,101.2093,101.2093,2600.0
2017-12-18 13:55:00,116.02,116.05,115.98,116.01,3154.0,101.1918,101.218,101.157,101.1831,3154.0
2017-12-18 14:00:00,116.01,116.04,115.93,115.94,16858.0,101.1831,101.2093,101.1134,101.1221,16858.0
2017-12-18 14:05:00,115.94,116.02,115.93,116.02,12778.0,101.1221,101.1918,101.1134,101.1918,12778.0
2017-12-18 14:10:00,116.02,116.04,115.98,116.02,9630.0,101.1918,101.2093,101.157,101.1918,9630.0
2017-12-18 14:15:00,116.02,116.02,115.88,115.88,12106.0,101.1918,101.1918,101.0697,101.0697,12106.0
2017-12-18 14:20:00,115.88,115.88,115.8,115.84,7372.0,101.0697,101.0697,101.0,101.0349,7372.0
2017-12-18 14:25:00,115.85,115.95,115.84,115.95,4004.0,101.0436,101.1308,101.0349,101.1308,4004.0
2017-12-18 14:30:00,115.95,115.97,115.93,115.96,5785.0,101.1308,101.1482,101.1134,101.1395,5785.0
2017-12-18 14:35:00,115.94,115.97,115.8,115.97,14816.0,101.1221,101.1482,101.0,101.1482,14816.0
2017-12-18 14:40:00,115.97,115.98,115.92,115.98,8047.0,101.1482,101.157,101.1046,101.157,8047.0
2017-12-18 14:45:00,115.99,116.03,115.96,116.02,6851.0,101.1657,101.2006,101.1395,101.1918,6851.0
2017-12-18 14:50:00,116.0,116.02,115.94,115.95,3272.0,101.1744,101.1918,101.1221,101.1308,3272.0
2017-12-18 14:55:00,115.96,116.04,115.95,116.04,5701.0,101.1395,101.2093,101.1308,101.2093,5701.0
2017-12-18 15:00:00,116.05,116.05,116.0,116.01,5705.0,101.218,101.218,101.1744,101.1831,5705.0
2017-12-18 15:05:00,116.01,116.06,115.91,115.93,38535.0,101.1831,101.2267,101.0959,101.1134,38535.0
2017-12-18 15:10:00,115.93,116.14,115.93,116.13,9368.0,101.1134,101.2965,101.1134,101.2878,9368.0
2017-12-18 15:15:00,116.13,116.2,116.09,116.12,14469.0,101.2878,101.3488,101.2529,101.2791,14469.0
2017-12-18 15:20:00,116.11,116.16,116.11,116.12,9949.0,101.2703,101.314,101.2703,101.2791,9949.0
2017-12-18 15:25:00,116.12,116.13,115.92,115.97,13290.0,101.2791,101.2878,101.1046,101.1482,13290.0
2017-12-18 15:30:00,115.98,116.06,115.97,116.04,13116.0,101.157,101.2267,101.1482,101.2093,13116.0
2017-12-18 15:35:00,116.04,116.07,116.0,116.06,15933.0,101.2093,101.2355,101.1744,101.2267,15933.0
2017-12-18 15:40:00,116.07,116.08,116.03,116.08,13025.0,101.2355,101.2442,101.2006,101.2442,13025.0
2017-12-18 15:45:00,116.07,116.09,116.04,116.08,25360.0,101.2355,101.2529,101.2093,101.2442,25360.0
2017-12-18 15:50:00,116.07,116.17,116.04,116.17,32411.0,101.2355,101.3227,101.2093,101.3227,32411.0
2017-12-18 15:55:00,116.17,116.17,116.09,116.14,78691.0,101.3227,101.3227,101.2529,101.2965,78691.0
2017-12-19 09:30:00,116.68,116.93,116.23,116.53,15684.0,101.7675,101.9855,101.375,101.6367,15684.0
2017-12-19 09:35:00,116.56,116.69,116.08,116.19,21795.0,101.6628,101.7762,101.2442,101.3401,21795.0
2017-12-19 09:40:00,116.2,116.52,116.12,116.39,8754.0,101.3488,101.6279,101.2791,101.5146,8754.0
2017-12-19 09:45:00,116.48,116.62,116.27,116.28,4522.0,101.5931,101.7152,101.4099,101.4186,4522.0
2017-12-19 09:50:00,116.25,116.27,116.16,116.27,35357.0,101.3925,101.4099,101.314,101.4099,35357.0
2017-12-19 09:55:00,116.28,116.65,116.28,116.64,6752.0,101.4186,101.7413,101.4186,101.7326,6752.0
2017-12-19 10:00:00,116.61,116.63,116.53,116.55,8774.0,101.7064,101.7239,101.6367,101.6541,8774.0
2017-12-19 10:05:00,116.54,116.54,116.41,116.42,4813.0,101.6454,101.6454,101.532,101.5407,4813.0
2017-12-19 10:10:00,116.46,116.49,116.36,116.36,5224.0,101.5756,101.6018,101.4884,101.4884,5224.0
2017-12-19 10:15:00,116.4,116.43,116.34,116.43,4284.0,101.5233,101.5494,101.471,101.5494,4284.0
2017-12-19 10:20:00,116.42,116.56,116.4,116.52,6149.0,101.5407,101.6628,101.5233,101.6279,6149.0
2017-12-19 10:25:00,116.52,116.54,116.42,116.42,3924.0,101.6279,101.6454,101.5407,101.5407,3924.0
2017-12-19 10:30:00,116.44,116.44,116.37,116.39,21248.0,101.5582,101.5582,101.4971,101.5146,21248.0
2017-12-19 10:35:00,116.39,116.66,116.38,116.65,44882.0,101.5146,101.7501,101.5058,101.7413,44882.0
2017-12-19 10:40:00,116.65,116.66,116.38,116.41,16075.0,101.7413,101.7501,101.5058,101.532,16075.0
2017-12-19 10:45:00,116.41,116.44,116.33,116.37,16504.0,101.532,101.5582,101.4622,101.4971,16504.0
2017-12-19 10:50:00,116.38,116.45,116.3,116.34,11857.0,101.5058,101.5669,101.4361,101.471,11857.0
2017-12-19 10:55:00,116.36,116.37,116.11,116.27,12087.0,101.4884,101.4971,101.2703,101.4099,12087.0
2017-12-19 11:00:00,116.27,116.3,116.0,116.15,33844.0,101.4099,101.4361,101.1744,101.3052,33844.0
2017-12-19 11:05:00,116.15,116.22,116.13,116.19,30221.0,101.3052,101.3663,101.2878,101.3401,30221.0
2017-12-19 11:10:00,116.2,116.37,116.15,116.37,12797.0,101.3488,101.4971,101.3052,101.4971,12797.0
2017-12-19 11:15:00,116.43,116.49,116.37,116.4,6914.0,101.5494,101.6018,101.4971,101.5233,6914.0
2017-12-19 11:20:00,116.41,116.56,116.41,116.56,6626.0,101.532,101.6628,101.532,101.6628,6626.0
2017-12-19 11:25:00,116.52,116.68,116.52,116.6,5044.0,101.6279,101.7675,101.6279,101.6977,5044.0
2017-12-19 11:30:00,116.59,116.69,116.55,116.67,6573.0,101.689,101.7762,101.6541,101.7588,6573.0
2017-12-19 11:35:00,116.67,116.69,116.55,116.6,6432.0,101.7588,101.7762,101.6541,101.6977,6432.0
2017-12-19 11:40:00,116.55,116.62,116.55,116.6,4141.0,101.6541,101.7152,101.6541,101.6977,4141.0
2017-12-19 11:45:00,116.61,116.61,116.52,116.56,6508.0,101.7064,101.7064,101.6279,101.6628,6508.0
2017-12-19 11:50:00,116.58,116.65,116.52,116.65,6654.0,101.6803,101.7413,101.6279,101.7413,6654.0
2017-12-19 11:55:00,116.65,116.74,116.57,116.72,15529.0,101.7413,101.8198,101.6716,101.8024,15529.0
2017-12-19 12:00:00,116.68,116.74,116.51,116.52,6200.0,101.7675,101.8198,101.6192,101.6279,6200.0
2017-12-19 12:05:00,116.53,116.53,116.47,116.48,3587.0,101.6367,101.6367,101.5843,101.5931,3587.0
2017-12-19 12:10:00,116.49,116.52,116.4,116.52,3616.0,101.6018,101.6279,101.5233,101.6279,3616.0
2017-12-19 12:15:00,116.51,116.57,116.49,116.56,3650.0,101.6192,101.6716,101.6018,101.6628,3650.0
2017-12-19 12:20:00,116.55,116.55,116.44,116.46,2641.0,101.6541,101.6541,101.5582,101.5756,2641.0
2017-12-19 12:25:00,116.44,116.53,116.44,116.46,5172.0,101.5582,101.6367,101.5582,101.5756,5172.0
2017-12-19 12:30:00,116.46,116.57,116.46,116.56,3800.0,101.5756,101.6716,101.5756,101.6628,3800.0
2017-12-19 12:35:00,116.56,116.58,116.37,116.37,2828.0,101.6628,101.6803,101.4971,101.4971,2828.0
2017-12-19 12:40:00,116.35,116.36,116.24,116.32,5601.0,101.4797,101.4884,101.3837,101.4535,5601.0
2017-12-19 12:45:00,116.34,116.4,116.32,116.4,5475.0,101.471,101.5233,101.4535,101.5233,5475.0
2017-12-19 12:50:00,116.4,116.43,116.3,116.42,2100.0,101.5233,101.5494,101.4361,101.5407,2100.0
2017-12-19 12:55:00,116.41,116.46,116.41,116.45,3023.0,101.532,101.5756,101.532,101.5669,3023.0
2017-12-19 13:00:00,116.43,116.44,116.4,116.4,1600.0,101.5494,101.5582,101.5233,101.5233,1600.0
2017-12-19 13:05:00,116.44,116.49,116.37,116.37,3154.0,101.5582,101.6018,101.4971,101.4971,3154.0
2017-12-19 13:10:00,116.37,116.38,116.3,116.32,2170.0,101.4971,101.5058,101.4361,101.4535,2170.0
2017-12-19 13:15:00,116.27,116.4,116.27,116.39,7528.0,101.4099,101.5233,101.4099,101.5146,7528.0
2017-12-19 13:20:00,116.4,116.41,116.35,116.37,6078.0,101.5233,101.532,101.4797,101.4971,6078.0
2017-12-19 13:25:00,116.37,116.41,116.36,116.39,2200.0,101.4971,101.532,101.4884,101.5146,2200.0
2017-12-19 13:30:00,116.39,116.45,116.36,116.39,9703.0,101.5146,101.5669,101.4884,101.5146,9703.0
2017-12-19 13:35:00,116.35,116.4,116.34,116.4,8043.0,101.4797,101.5233,101.471,101.5233,8043.0
2017-12-19 13:40:00,116.37,116.4,116.36,116.37,5424.0,101.4971,101.5233,101.4884,101.4971,5424.0
2017-12-19 13:45:00,116.37,116.42,116.35,116.39,8900.0,101.4971,101.5407,101.4797,101.5146,8900.0
2017-12-19 13:50:00,116.39,116.41,116.37,116.41,4603.0,101.5146,101.532,101.4971,101.532,4603.0
2017-12-19 13:55:00,116.38,116.4,116.35,116.37,9467.0,101.5058,101.5233,101.4797,101.4971,9467.0
2017-12-19 14:00:00,116.36,116.39,116.36,116.37,3874.0,101.4884,101.5146,101.4884,101.4971,3874.0
2017-12-19 14:05:00,116.36,116.4,116.35,116.36,4704.0,101.4884,101.5233,101.4797,101.4884,4704.0
2017-12-19 14:10:00,116.36,116.4,116.36,116.37,7467.0,101.4884,101.5233,101.4884,101.4971,7467.0
2017-12-19 14:15:00,116.37,116.39,116.28,116.29,2030.0,101.4971,101.5146,101.4186,101.4273,2030.0
2017-12-19 14:20:00,116.29,116.4,116.29,116.4,4562.0,101.4273,101.5233,101.4273,101.5233,4562.0
2017-12-19 14:25:00,116.38,116.42,116.35,116.36,9041.0,101.5058,101.5407,101.4797,101.4884,9041.0
2017-12-19 14:30:00,116.35,116.35,116.29,116.34,2977.0,101.4797,101.4797,101.4273,101.471,2977.0
2017-12-19 14:35:00,116.34,116.34,116.3,116.32,3937.0,101.471,101.471,101.4361,101.4535,3937.0
2017-12-19 14:40:00,116.31,116.37,116.31,116.34,3461.0,101.4448,101.4971,101.4448,101.471,3461.0
2017-12-19 14:45:00,116.33,116.42,116.32,116.34,7789.0,101.4622,101.5407,101.4535,101.471,7789.0
2017-12-19 14:50:00,116.37,116.37,116.35,116.35,14530.0,101.4971,101.4971,101.4797,101.4797,14530.0
2017-12-19 14:55:00,116.35,116.38,116.3,116.32,12186.0,101.4797,101.5058,101.4361,101.4535,12186.0
2017-12-19 15:00:00,116.3,116.31,116.27,116.29,13587.0,101.4361,101.4448,101.4099,101.4273,13587.0
2017-12-19 15:05:00,116.28,116.31,116.25,116.27,14660.0,101.4186,101.4448,101.3925,101.4099,14660.0
2017-12-19 15:10:00,116.27,116.33,116.2,116.32,21544.0,101.4099,101.4622,101.3488,101.4535,21544.0
2017-12-19 15:15:00,116.33,116.34,116.25,116.3,17724.0,101.4622,101.471,101.3925,101.4361,17724.0
2017-12-19 15:20:00,116.3,116.39,116.29,116.35,9378.0,101.4361,101.5146,101.4273,101.4797,9378.0
2017-12-19 15:25:00,116.35,116.35,116.27,116.31,8761.0,101.4797,101.4797,101.4099,101.4448,8761.0
2017-12-19 15:30:00,116.32,116.4,116.32,116.35,24560.0,101.4535,101.5233,101.4535,101.4797,24560.0
2017-12-19 15:35:00,116.35,116.44,116.35,116.44,9574.0,101.4797,101.5582,101.4797,101.5582,9574.0
2017-12-19 15:40:00,116.43,116.44,116.34,116.34,9282.0,101.5494,101.5582,101.471,101.471,9282.0
2017-12-19 15:45:00,116.35,116.35,116.3,116.3,14802.0,101.4797,101.4797,101.4361,101.4361,14802.0
2017-12-19 15:50:00,116.31,116.31,116.28,116.3,23966.0,101.4448,101.4448,101.4186,101.4361,23966.0
2017-12-19 15:55:00,116.3,116.35,116.28,116.3,57029.0,101.4361,101.4797,101.4186,101.4361,57029.0
2017-12-20 09:30:00,116.38,116.7,116.38,116.64,31941.0,101.5058,101.7849,101.5058,101.7326,31941.0
2017-12-20 09:35:00,116.64,116.85,116.6,116.6,7800.0,101.7326,101.9158,101.6977,101.6977,7800.0
2017-12-20 09:40:00,116.63,116.75,116.6,116.75,4000.0,101.7239,101.8285,101.6977,101.8285,4000.0
2017-12-20 09:45:00,116.75,116.76,116.6,116.73,9239.0,101.8285,101.8373,101.6977,101.8111,9239.0
2017-12-20 09:50:00,116.71,116.85,116.66,116.85,9498.0,101.7937,101.9158,101.7501,101.9158,9498.0
2017-12-20 09:55:00,116.86,117.08,116.84,117.08,11359.0,101.9245,102.1164,101.907,102.1164,11359.0
2017-12-20 10:00:00,117.09,117.19,117.09,117.16,7903.0,102.1251,102.2123,102.1251,102.1861,7903.0
2017-12-20 10:05:00,117.1,117.12,117.0,117.02,6025.0,102.1338,102.1513,102.0466,102.064,6025.0
2017-12-20 10:10:00,117.03,117.11,117.0,117.04,7354.0,102.0728,102.1425,102.0466,102.0815,7354.0
2017-12-20 10:15:00,117.04,117.13,117.0,117.05,4438.0,102.0815,102.16,102.0466,102.0902,4438.0
2017-12-20 10:20:00,117.02,117.06,117.0,117.0,6900.0,102.064,102.0989,102.0466,102.0466,6900.0
2017-12-20 10:25:00,117.0,117.05,117.0,117.02,5400.0,102.0466,102.0902,102.0466,102.064,5400.0
2017-12-20 10:30:00,117.02,117.11,117.0,117.11,6772.0,102.064,102.1425,102.0466,102.1425,6772.0
2017-12-20 10:35:00,117.11,117.11,116.86,116.91,7399.0,102.1425,102.1425,101.9245,101.9681,7399.0
2017-12-20 10:40:00,116.91,116.95,116.83,116.83,5325.0,101.9681,102.003,101.8983,101.8983,5325.0
2017-12-20 10:45:00,116.8,116.92,116.8,116.89,2701.0,101.8722,101.9768,101.8722,101.9507,2701.0
2017-12-20 10:50:00,116.89,116.9,116.82,116.82,2000.0,101.9507,101.9594,101.8896,101.8896,2000.0
2017-12-20 10:55:00,116.85,116.86,116.71,116.77,3820.0,101.9158,101.9245,101.7937,101.846,3820.0
2017-12-20 11:00:00,116.74,116.77,116.66,116.75,9461.0,101.8198,101.846,101.7501,101.8285,9461.0
2017-12-20 11:05:00,116.78,116.84,116.76,116.84,3780.0,101.8547,101.907,101.8373,101.907,3780.0
2017-12-20 11:10:00,116.82,116.88,116.78,116.85,3600.0,101.8896,101.9419,101.8547,101.9158,3600.0
2017-12-20 11:15:00,116.86,116.88,116.79,116.8,9102.0,101.9245,101.9419,101.8634,101.8722,9102.0
2017-12-20 11:20:00,116.78,116.94,116.78,116.94,5200.0,101.8547,101.9943,101.8547,101.9943,5200.0
2017-12-20 11:25:00,116.97,116.97,116.87,116.94,4520.0,102.0204,102.0204,101.9332,101.9943,4520.0
2017-12-20 11:30:00,116.95,116.95,116.84,116.91,3600.0,102.003,102.003,101.907,101.9681,3600.0
2017-12-20 11:35:00,116.86,116.94,116.84,116.84,4075.0,101.9245,101.9943,101.907,101.907,4075.0
2017-12-20 11:40:00,116.84,116.91,116.84,116.85,6563.0,101.907,101.9681,101.907,101.9158,6563.0
2017-12-20 11:45:00,116.85,116.88,116.77,116.86,7385.0,101.9158,101.9419,101.846,101.9245,7385.0
2017-12-20 11:50:00,116.86,116.87,116.77,116.83,3305.0,101.9245,101.9332,101.846,101.8983,3305.0
2017-12-20 11:55:00,116.83,116.91,116.81,116.86,4192.0,101.8983,101.9681,101.8809,101.9245,4192.0
2017-12-20 12:00:00,116.86,116.89,116.85,116.87,4025.0,101.9245,101.9507,101.9158,101.9332,4025.0
2017-12-20 12:05:00,116.81,116.81,116.76,116.8,2893.0,101.8809,101.8809,101.8373,101.8722,2893.0
2017-12-20 12:10:00,116.79,116.81,116.71,116.78,2200.0,101.8634,101.8809,101.7937,101.8547,2200.0
2017-12-20 12:15:00,116.78,116.79,116.7,116.73,1200.0,101.8547,101.8634,101.7849,101.8111,1200.0
2017-12-20 12:20:00,116.75,116.82,116.75,116.82,3444.0,101.8285,101.8896,101.8285,101.8896,3444.0
2017-12-20 12:25:00,116.79,116.88,116.79,116.87,2548.0,101.8634,101.9419,101.8634,101.9332,2548.0
2017-12-20 12:30:00,116.87,116.9,116.85,116.87,6193.0,101.9332,101.9594,101.9158,101.9332,6193.0
2017-12-20 12:35:00,116.85,116.87,116.7,116.71,8212.0,101.9158,101.9332,101.7849,101.7937,8212.0
2017-12-20 12:40:00,116.71,116.75,116.71,116.75,1660.0,101.7937,101.8285,101.7937,101.8285,1660.0
2017-12-20 12:45:00,116.75,116.81,116.69,116.71,6093.0,101.8285,101.8809,101.7762,101.7937,6093.0
2017-12-20 12:50:00,116.72,116.72,116.64,116.65,4014.0,101.8024,101.8024,101.7326,101.7413,4014.0
2017-12-20 12:55:00,116.6,116.65,116.57,116.6,7319.0,101.6977,101.7413,101.6716,101.6977,7319.0
2017-12-20 13:00:00,116.6,116.63,116.56,116.56,4573.0,101.6977,101.7239,101.6628,101.6628,4573.0
2017-12-20 13:05:00,116.56,116.58,116.54,116.54,7048.0,101.6628,101.6803,101.6454,101.6454,7048.0
2017-12-20 13:10:00,116.57,116.6,116.54,116.55,7450.0,101.6716,101.6977,101.6454,101.6541,7450.0
2017-12-20 13:15:00,116.56,116.57,116.53,116.56,11449.0,101.6628,101.6716,101.6367,101.6628,11449.0
2017-12-20 13:20:00,116.56,116.57,116.53,116.56,2600.0,101.6628,101.6716,101.6367,101.6628,2600.0
2017-12-20 13:25:00,116.57,116.64,116.54,116.55,16304.0,101.6716,101.7326,101.6454,101.6541,16304.0
2017-12-20 13:30:00,116.58,116.6,116.53,116.54,13584.0,101.6803,101.6977,101.6367,101.6454,13584.0
2017-12-20 13:35:00,116.54,116.56,116.52,116.54,10627.0,101.6454,101.6628,101.6279,101.6454,10627.0
2017-12-20 13:40:00,116.52,116.56,116.52,116.53,3800.0,101.6279,101.6628,101.6279,101.6367,3800.0
2017-12-20 13:45:00,116.53,116.55,116.52,116.55,4164.0,101.6367,101.6541,101.6279,101.6541,4164.0
2017-12-20 13:50:00,116.56,116.56,116.46,116.49,5137.0,101.6628,101.6628,101.5756,101.6018,5137.0
2017-12-20 13:55:00,116.49,116.5,116.45,116.48,4012.0,101.6018,101.6105,101.5669,101.5931,4012.0
2017-12-20 14:00:00,116.49,116.55,116.46,116.53,5400.0,101.6018,101.6541,101.5756,101.6367,5400.0
2017-12-20 14:05:00,116.5,116.5,116.46,116.5,3836.0,101.6105,101.6105,101.5756,101.6105,3836.0
2017-12-20 14:10:00,116.5,116.51,116.46,116.49,1953.0,101.6105,101.6192,101.5756,101.6018,1953.0
2017-12-20 14:15:00,116.49,116.51,116.38,116.41,6607.0,101.6018,101.6192,101.5058,101.532,6607.0
2017-12-20 14:20:00,116.41,116.41,116.27,116.31,4500.0,101.532,101.532,101.4099,101.4448,4500.0
2017-12-20 14:25:00,116.29,116.29,116.11,116.21,6755.0,101.4273,101.4273,101.2703,101.3576,6755.0
2017-12-20 14:30:00,116.24,116.43,116.24,116.42,6373.0,101.3837,101.5494,101.3837,101.5407,6373.0
2017-12-20 14:35:00,116.43,116.45,116.37,116.42,6470.0,101.5494,101.5669,101.4971,101.5407,6470.0
2017-12-20 14:40:00,116.43,116.46,116.39,116.41,6119.0,101.5494,101.5756,101.5146,101.532,6119.0
2017-12-20 14:45:00,116.4,116.42,116.38,116.41,4889.0,101.5233,101.5407,101.5058,101.532,4889.0
2017-12-20 14:50:00,116.41,116.47,116.37,116.39,17678.0,101.532,101.5843,101.4971,101.5146,17678.0
2017-12-20 14:55:00,116.4,116.42,116.38,116.4,9399.0,101.5233,101.5407,101.5058,101.5233,9399.0
2017-12-20 15:00:00,116.41,116.42,116.37,116.4,12003.0,101.532,101.5407,101.4971,101.5233,12003.0
2017-12-20 15:05:00,116.4,116.4,116.32,116.32,3204.0,101.5233,101.5233,101.4535,101.4535,3204.0
2017-12-20 15:10:00,116.31,116.39,116.31,116.39,7143.0,101.4448,101.5146,101.4448,101.5146,7143.0
2017-12-20 15:15:00,116.39,116.42,116.35,116.4,4298.0,101.5146,101.5407,101.4797,101.5233,4298.0
2017-12-20 15:20:00,116.38,116.4,116.36,116.38,2931.0,101.5058,101.5233,101.4884,101.5058,2931.0
2017-12-20 15:25:00,116.38,116.4,116.33,116.34,6443.0,101.5058,101.5233,101.4622,101.471,6443.0
2017-12-20 15:30:00,116.34,116.36,116.32,116.36,6252.0,101.471,101.4884,101.4535,101.4884,6252.0
2017-12-20 15:35:00,116.36,116.36,116.3,116.31,7821.0,101.4884,101.4884,101.4361,101.4448,7821.0
2017-12-20 15:40:00,116.31,116.38,116.31,116.37,6532.0,101.4448,101.5058,101.4448,101.4971,6532.0
2017-12-20 15:45:00,116.34,116.36,116.27,116.33,11638.0,101.471,101.4884,101.4099,101.4622,11638.0
2017-12-20 15:50:00,116.32,116.32,116.27,116.3,14005.0,101.4535,101.4535,101.4099,101.4361,14005.0
2017-12-20 15:55:00,116.29,116.31,116.12,116.16,52789.0,101.4273,101.4448,101.2791,101.314,52789.0
2017-12-21 09:30:00,116.33,116.76,116.33,116.63,14111.0,101.4622,101.8373,101.4622,101.7239,14111.0
2017-12-21 09:35:00,116.71,116.78,116.52,116.76,7256.0,101.7937,101.8547,101.6279,101.8373,7256.0
2017-12-21 09:40:00,116.84,116.86,116.65,116.84,12270.0,101.907,101.9245,101.7413,101.907,12270.0
2017-12-21 09:45:00,116.76,116.86,116.71,116.8,6485.0,101.8373,101.9245,101.7937,101.8722,6485.0
2017-12-21 09:50:00,116.8,116.86,116.79,116.8,2675.0,101.8722,101.9245,101.8634,101.8722,2675.0
2017-12-21 09:55:00,116.77,116.89,116.76,116.82,4000.0,101.846,101.9507,101.8373,101.8896,4000.0
2017-12-21 10:00:00,116.76,116.76,116.66,116.68,2798.0,101.8373,101.8373,101.7501,101.7675,2798.0
2017-12-21 10:05:00,116.68,116.71,116.53,116.57,4500.0,101.7675,101.7937,101.6367,101.6716,4500.0
2017-12-21 10:10:00,116.57,116.57,116.36,116.37,2903.0,101.6716,101.6716,101.4884,101.4971,2903.0
2017-12-21 10:15:00,116.35,116.47,116.35,116.38,2882.0,101.4797,101.5843,101.4797,101.5058,2882.0
2017-12-21 10:20:00,116.41,116.41,116.27,116.32,3300.0,101.532,101.532,101.4099,101.4535,3300.0
2017-12-21 10:25:00,116.32,116.39,116.29,116.39,3337.0,101.4535,101.5146,101.4273,101.5146,3337.0
2017-12-21 10:30:00,116.39,116.42,116.34,116.39,4316.0,101.5146,101.5407,101.471,101.5146,4316.0
2017-12-21 10:35:00,116.4,116.46,116.39,116.39,4133.0,101.5233,101.5756,101.5146,101.5146,4133.0
2017-12-21 10:40:00,116.4,116.46,116.39,116.43,4598.0,101.5233,101.5756,101.5146,101.5494,4598.0
2017-12-21 10:45:00,116.4,116.44,116.37,116.44,2600.0,101.5233,101.5582,101.4971,101.5582,2600.0
2017-12-21 10:50:00,116.44,116.44,116.36,116.39,1500.0,101.5582,101.5582,101.4884,101.5146,1500.0
2017-12-21 10:55:00,116.39,116.4,116.32,116.33,3130.0,101.5146,101.5233,101.4535,101.4622,3130.0
2017-12-21 11:00:00,116.33,116.33,116.33,116.33,700.0,101.4622,101.4622,101.4622,101.4622,700.0
2017-12-21 11:05:00,116.33,116.46,116.31,116.4,13602.0,101.4622,101.5756,101.4448,101.5233,13602.0
2017-12-21 11:10:00,116.4,116.46,116.39,116.43,3203.0,101.5233,101.5756,101.5146,101.5494,3203.0
2017-12-21 11:15:00,116.43,116.48,116.43,116.47,2000.0,101.5494,101.5931,101.5494,101.5843,2000.0
2017-12-21 11:20:00,116.49,116.57,116.49,116.54,3026.0,101.6018,101.6716,101.6018,101.6454,3026.0
2017-12-21 11:25:00,116.5,116.51,116.47,116.49,3505.0,101.6105,101.6192,101.5843,101.6018,3505.0
2017-12-21 11:30:00,116.51,116.55,116.42,116.46,1694.0,101.6192,101.6541,101.5407,101.5756,1694.0
2017-12-21 11:35:00,116.49,116.55,116.43,116.48,3050.0,101.6018,101.6541,101.5494,101.5931,3050.0
2017-12-21 11:40:00,116.48,116.49,116.44,116.46,2000.0,101.5931,101.6018,101.5582,101.5756,2000.0
2017-12-21 11:45:00,116.5,116.5,116.33,116.34,1600.0,101.6105,101.6105,101.4622,101.471,1600.0
2017-12-21 11:50:00,116.39,116.39,116.26,116.31,3496.0,101.5146,101.5146,101.4012,101.4448,3496.0
2017-12-21 11:55:00,116.31,116.36,116.31,116.31,2239.0,101.4448,101.4884,101.4448,101.4448,2239.0
2017-12-21 12:00:00,116.29,116.31,116.17,116.24,1570.0,101.4273,101.4448,101.3227,101.3837,1570.0
2017-12-21 12:05:00,116.21,116.25,116.2,116.25,1354.0,101.3576,101.3925,101.3488,101.3925,1354.0
2017-12-21 12:10:00,116.26,116.29,116.18,116.2,1900.0,101.4012,101.4273,101.3314,101.3488,1900.0
2017-12-21 12:15:00,116.23,116.24,116.2,116.2,1800.0,101.375,101.3837,101.3488,101.3488,1800.0
2017-12-21 12:20:00,116.2,116.2,116.16,116.18,1500.0,101.3488,101.3488,101.314,101.3314,1500.0
2017-12-21 12:25:00,116.17,116.17,116.12,116.12,1401.0,101.3227,101.3227,101.2791,101.2791,1401.0
2017-12-21 12:30:00,116.15,116.17,116.12,116.12,1560.0,101.3052,101.3227,101.2791,101.2791,1560.0
2017-12-21 12:35:00,116.12,116.14,116.05,116.05,1851.0,101.2791,101.2965,101.218,101.218,1851.0
2017-12-21 12:40:00,116.05,116.13,116.05,116.11,2600.0,101.218,101.2878,101.218,101.2703,2600.0
2017-12-21 12:45:00,116.11,116.14,116.07,116.07,1300.0,101.2703,101.2965,101.2355,101.2355,1300.0
2017-12-21 12:50:00,116.08,116.13,116.07,116.12,3585.0,101.2442,101.2878,101.2355,101.2791,3585.0
2017-12-21 12:55:00,116.11,116.2,116.11,116.15,2931.0,101.2703,101.3488,101.2703,101.3052,2931.0
2017-12-21 13:00:00,116.15,116.22,116.14,116.22,1777.0,101.3052,101.3663,101.2965,101.3663,1777.0
2017-12-21 13:05:00,116.23,116.27,116.18,116.18,3115.0,101.375,101.4099,101.3314,101.3314,3115.0
2017-12-21 13:10:00,116.17,116.25,116.16,116.25,2207.0,101.3227,101.3925,101.314,101.3925,2207.0
2017-12-21 13:15:00,116.25,116.33,116.24,116.31,2201.0,101.3925,101.4622,101.3837,101.4448,2201.0
2017-12-21 13:20:00,116.33,116.33,116.33,116.33,902.0,101.4622,101.4622,101.4622,101.4622,902.0
2017-12-21 13:25:00,116.33,116.34,116.29,116.31,2201.0,101.4622,101.471,101.4273,101.4448,2201.0
2017-12-21 13:30:00,116.31,116.31,116.25,116.27,1500.0,101.4448,101.4448,101.3925,101.4099,1500.0
2017-12-21 13:35:00,116.29,116.59,116.29,116.43,4437.0,101.4273,101.689,101.4273,101.5494,4437.0
2017-12-21 13:40:00,116.42,116.46,116.4,116.46,2871.0,101.5407,101.5756,101.5233,101.5756,2871.0
2017-12-21 13:45:00,116.46,116.48,116.42,116.44,1977.0,101.5756,101.5931,101.5407,101.5582,1977.0
2017-12-21 13:50:00,116.49,116.52,116.46,116.47,1400.0,101.6018,101.6279,101.5756,101.5843,1400.0
2017-12-21 13:55:00,116.47,116.49,116.39,116.43,3614.0,101.5843,101.6018,101.5146,101.5494,3614.0
2017-12-21 14:00:00,116.42,116.46,116.38,116.46,5200.0,101.5407,101.5756,101.5058,101.5756,5200.0
2017-12-21 14:05:00,116.45,116.46,116.41,116.44,3251.0,101.5669,101.5756,101.532,101.5582,3251.0
2017-12-21 14:10:00,116.46,116.56,116.46,116.54,2600.0,101.5756,101.6628,101.5756,101.6454,2600.0
2017-12-21 14:15:00,116.54,116.54,116.43,116.43,4113.0,101.6454,101.6454,101.5494,101.5494,4113.0
2017-12-21 14:20:00,116.44,116.45,116.41,116.44,2100.0,101.5582,101.5669,101.532,101.5582,2100.0
2017-12-21 14:25:00,116.45,116.52,116.44,116.48,5802.0,101.5669,101.6279,101.5582,101.5931,5802.0
2017-12-21 14:30:00,116.51,116.57,116.48,116.56,4194.0,101.6192,101.6716,101.5931,101.6628,4194.0
2017-12-21 14:35:00,116.56,116.56,116.52,116.53,2421.0,101.6628,101.6628,101.6279,101.6367,2421.0
2017-12-21 14:40:00,116.55,116.58,116.53,116.57,6367.0,101.6541,101.6803,101.6367,101.6716,6367.0
2017-12-21 14:45:00,116.57,116.58,116.54,116.54,2185.0,101.6716,101.6803,101.6454,101.6454,2185.0
2017-12-21 14:50:00,116.54,116.56,116.51,116.52,4072.0,101.6454,101.6628,101.6192,101.6279,4072.0
2017-12-21 14:55:00,116.53,116.58,116.53,116.57,2798.0,101.6367,101.6803,101.6367,101.6716,2798.0
2017-12-21 15:00:00,116.58,116.59,116.48,116.48,4202.0,101.6803,101.689,101.5931,101.5931,4202.0
2017-12-21 15:05:00,116.48,116.48,116.38,116.41,8848.0,101.5931,101.5931,101.5058,101.532,8848.0
2017-12-21 15:10:00,116.4,116.4,116.33,116.36,7186.0,101.5233,101.5233,101.4622,101.4884,7186.0
2017-12-21 15:15:00,116.36,116.36,116.2,116.24,6733.0,101.4884,101.4884,101.3488,101.3837,6733.0
2017-12-21 15:20:00,116.26,116.26,116.16,116.19,6665.0,101.4012,101.4012,101.314,101.3401,6665.0
2017-12-21 15:25:00,116.21,116.22,116.11,116.14,8573.0,101.3576,101.3663,101.2703,101.2965,8573.0
2017-12-21 15:30:00,116.14,116.23,116.14,116.23,6198.0,101.2965,101.375,101.2965,101.375,6198.0
2017-12-21 15:35:00,116.23,116.27,116.22,116.25,11502.0,101.375,101.4099,101.3663,101.3925,11502.0
2017-12-21 15:40:00,116.25,116.28,116.24,116.26,8104.0,101.3925,101.4186,101.3837,101.4012,8104.0
2017-12-21 15:45:00,116.26,116.26,116.12,116.12,8956.0,101.4012,101.4012,101.2791,101.2791,8956.0
2017-12-21 15:50:00,116.11,116.15,116.07,116.11,16147.0,101.2703,101.3052,101.2355,101.2703,16147.0
2017-12-21 15:55:00,116.1,116.22,116.04,116.17,54855.0,101.2616,101.3663,101.2093,101.3227,54855.0
2017-12-22 09:30:00,116.42,116.51,116.2,116.36,7788.0,101.5407,101.6192,101.3488,101.4884,7788.0
2017-12-22 09:35:00,116.27,116.53,116.21,116.21,1839.0,101.4099,101.6367,101.3576,101.3576,1839.0
2017-12-22 09:40:00,116.25,116.33,116.14,116.15,2452.0,101.3925,101.4622,101.2965,101.3052,2452.0
2017-12-22 09:45:00,116.15,116.15,116.04,116.05,1300.0,101.3052,101.3052,101.2093,101.218,1300.0
2017-12-22 09:50:00,116.03,116.2,116.0,116.15,4186.0,101.2006,101.3488,101.1744,101.3052,4186.0
2017-12-22 09:55:00,116.18,116.39,116.16,116.36,5705.0,101.3314,101.5146,101.314,101.4884,5705.0
2017-12-22 10:00:00,116.32,116.48,116.32,116.37,2507.0,101.4535,101.5931,101.4535,101.4971,2507.0
2017-12-22 10:05:00,116.39,116.44,116.36,116.39,2200.0,101.5146,101.5582,101.4884,101.5146,2200.0
2017-12-22 10:10:00,116.39,116.39,116.27,116.27,1800.0,101.5146,101.5146,101.4099,101.4099,1800.0
2017-12-22 10:15:00,116.24,116.29,116.18,116.19,3200.0,101.3837,101.4273,101.3314,101.3401,3200.0
2017-12-22 10:20:00,116.18,116.2,116.03,116.16,4303.0,101.3314,101.3488,101.2006,101.314,4303.0
2017-12-22 10:25:00,116.11,116.25,116.09,116.16,3305.0,101.2703,101.3925,101.2529,101.314,3305.0
2017-12-22 10:30:00,116.2,116.2,116.06,116.06,2550.0,101.3488,101.3488,101.2267,101.2267,2550.0
2017-12-22 10:35:00,116.06,116.11,116.06,116.06,3123.0,101.2267,101.2703,101.2267,101.2267,3123.0
2017-12-22 10:40:00,116.08,116.1,116.04,116.06,3493.0,101.2442,101.2616,101.2093,101.2267,3493.0
2017-12-22 10:45:00,116.05,116.14,116.03,116.1,4471.0,101.218,101.2965,101.2006,101.2616,4471.0
2017-12-22 10:50:00,116.09,116.37,116.09,116.17,5668.0,101.2529,101.4971,101.2529,101.3227,5668.0
2017-12-22 10:55:00,116.19,116.27,116.18,116.22,3180.0,101.3401,101.4099,101.3314,101.3663,3180.0
2017-12-22 11:00:00,116.22,116.24,116.17,116.2,2700.0,101.3663,101.3837,101.3227,101.3488,2700.0
2017-12-22 11:05:00,116.19,116.25,116.15,116.25,5836.0,101.3401,101.3925,101.3052,101.3925,5836.0
2017-12-22 11:10:00,116.27,116.31,116.22,116.22,1990.0,101.4099,101.4448,101.3663,101.3663,1990.0
2017-12-22 11:15:00,116.22,116.22,116.15,116.17,2143.0,101.3663,101.3663,101.3052,101.3227,2143.0
2017-12-22 11:20:00,116.16,116.28,116.16,116.23,3188.0,101.314,101.4186,101.314,101.375,3188.0
2017-12-22 11:25:00,116.23,116.23,116.16,116.18,5625.0,101.375,101.375,101.314,101.3314,5625.0
2017-12-22 11:30:00,116.18,116.2,115.9,116.18,11017.0,101.3314,101.3488,101.0872,101.3314,11017.0
2017-12-22 11:35:00,116.15,116.15,116.08,116.11,1700.0,101.3052,101.3052,101.2442,101.2703,1700.0
2017-12-22 11:40:00,116.12,116.15,116.12,116.14,1600.0,101.2791,101.3052,101.2791,101.2965,1600.0
2017-12-22 11:45:00,116.15,116.19,116.15,116.18,2200.0,101.3052,101.3401,101.3052,101.3314,2200.0
2017-12-22 11:50:00,116.15,116.25,116.15,116.23,2208.0,101.3052,101.3925,101.3052,101.375,2208.0
2017-12-22 11:55:00,116.23,116.23,116.16,116.23,2861.0,101.375,101.375,101.314,101.375,2861.0
2017-12-22 12:00:00,116.23,116.26,116.22,116.26,1531.0,101.375,101.4012,101.3663,101.4012,1531.0
2017-12-22 12:05:00,116.28,116.31,116.23,116.28,1999.0,101.4186,101.4448,101.375,101.4186,1999.0
2017-12-22 12:10:00,116.26,116.26,116.22,116.22,1200.0,101.4012,101.4012,101.3663,101.3663,1200.0
2017-12-22 12:15:00,116.22,116.22,116.18,116.21,2100.0,101.3663,101.3663,101.3314,101.3576,2100.0
2017-12-22 12:20:00,116.18,116.18,116.11,116.12,2737.0,101.3314,101.3314,101.2703,101.2791,2737.0
2017-12-22 12:25:00,116.12,116.22,116.12,116.16,2548.0,101.2791,101.3663,101.2791,101.314,2548.0
2017-12-22 12:30:00,116.16,116.26,116.16,116.21,2553.0,101.314,101.4012,101.314,101.3576,2553.0
2017-12-22 12:35:00,116.2,116.24,116.18,116.22,3469.0,101.3488,101.3837,101.3314,101.3663,3469.0
2017-12-22 12:40:00,116.22,116.25,116.2,116.2,3095.0,101.3663,101.3925,101.3488,101.3488,3095.0
2017-12-22 12:45:00,116.19,116.2,116.1,116.12,3776.0,101.3401,101.3488,101.2616,101.2791,3776.0
2017-12-22 12:50:00,116.11,116.15,116.09,116.13,2000.0,101.2703,101.3052,101.2529,101.2878,2000.0
2017-12-22 12:55:00,116.13,116.14,116.1,116.12,2000.0,101.2878,101.2965,101.2616,101.2791,2000.0
2017-12-22 13:00:00,116.12,116.19,116.11,116.18,2500.0,101.2791,101.3401,101.2703,101.3314,2500.0
2017-12-22 13:05:00,116.19,116.27,116.19,116.19,3326.0,101.3401,101.4099,101.3401,101.3401,3326.0
2017-12-22 13:10:00,116.19,116.23,116.19,116.23,1369.0,101.3401,101.375,101.3401,101.375,1369.0
2017-12-22 13:15:00,116.21,116.24,116.14,116.14,1578.0,101.3576,101.3837,101.2965,101.2965,1578.0
2017-12-22 13:20:00,116.14,116.22,116.14,116.22,2560.0,101.2965,101.3663,101.2965,101.3663,2560.0
2017-12-22 13:25:00,116.22,116.28,116.21,116.28,1959.0,101.3663,101.4186,101.3576,101.4186,1959.0
2017-12-22 13:30:00,116.29,116.33,116.27,116.3,5767.0,101.4273,101.4622,101.4099,101.4361,5767.0
2017-12-22 13:35:00,116.27,116.3,116.27,116.29,2935.0,101.4099,101.4361,101.4099,101.4273,2935.0
2017-12-22 13:40:00,116.29,116.33,116.28,116.32,3860.0,101.4273,101.4622,101.4186,101.4535,3860.0
2017-12-22 13:45:00,116.33,116.42,116.33,116.4,2900.0,101.4622,101.5407,101.4622,101.5233,2900.0
2017-12-22 13:50:00,116.4,116.4,116.35,116.35,1000.0,101.5233,101.5233,101.4797,101.4797,1000.0
2017-12-22 13:55:00,116.3,116.34,116.29,116.32,1402.0,101.4361,101.471,101.4273,101.4535,1402.0
2017-12-22 14:00:00,116.32,116.36,116.32,116.34,3287.0,101.4535,101.4884,101.4535,101.471,3287.0
2017-12-22 14:05:00,116.32,116.32,116.29,116.31,1674.0,101.4535,101.4535,101.4273,101.4448,1674.0
2017-12-22 14:10:00,116.33,116.38,116.33,116.38,3984.0,101.4622,101.5058,101.4622,101.5058,3984.0
2017-12-22 14:15:00,116.37,116.41,116.36,116.4,2602.0,101.4971,101.532,101.4884,101.5233,2602.0
2017-12-22 14:20:00,116.4,116.4,116.38,116.38,3118.0,101.5233,101.5233,101.5058,101.5058,3118.0
2017-12-22 14:25:00,116.39,116.4,116.37,116.39,6151.0,101.5146,101.5233,101.4971,101.5146,6151.0
2017-12-22 14:30:00,116.39,116.4,116.38,116.38,7218.0,101.5146,101.5233,101.5058,101.5058,7218.0
2017-12-22 14:35:00,116.38,116.4,116.38,116.38,2766.0,101.5058,101.5233,101.5058,101.5058,2766.0
2017-12-22 14:40:00,116.38,116.4,116.34,116.36,8420.0,101.5058,101.5233,101.471,101.4884,8420.0
2017-12-22 14:45:00,116.34,116.42,116.34,116.41,4869.0,101.471,101.5407,101.471,101.532,4869.0
2017-12-22 14:50:00,116.41,116.41,116.34,116.34,2000.0,101.532,101.532,101.471,101.471,2000.0
2017-12-22 14:55:00,116.32,116.34,116.27,116.3,3005.0,101.4535,101.471,101.4099,101.4361,3005.0
2017-12-22 15:00:00,116.29,116.29,116.22,116.22,3112.0,101.4273,101.4273,101.3663,101.3663,3112.0
2017-12-22 15:05:00,116.26,116.29,116.25,116.28,3100.0,101.4012,101.4273,101.3925,101.4186,3100.0
2017-12-22 15:10:00,116.26,116.26,116.21,116.21,2538.0,101.4012,101.4012,101.3576,101.3576,2538.0
2017-12-22 15:15:00,116.22,116.29,116.22,116.29,7829.0,101.3663,101.4273,101.3663,101.4273,7829.0
2017-12-22 15:20:00,116.29,116.35,116.29,116.31,6060.0,101.4273,101.4797,101.4273,101.4448,6060.0
2017-12-22 15:25:00,116.31,116.35,116.31,116.35,5123.0,101.4448,101.4797,101.4448,101.4797,5123.0
2017-12-22 15:30:00,116.35,116.45,116.34,116.43,9755.0,101.4797,101.5669,101.471,101.5494,9755.0
2017-12-22 15:35:00,116.45,116.49,116.43,116.45,5335.0,101.5669,101.6018,101.5494,101.5669,5335.0
2017-12-22 15:40:00,116.46,116.48,116.33,116.33,13661.0,101.5756,101.5931,101.4622,101.4622,13661.0
2017-12-22 15:45:00,116.35,116.36,116.15,116.15,26813.0,101.4797,101.4884,101.3052,101.3052,26813.0
2017-12-22 15:50:00,116.17,116.22,116.11,116.12,22103.0,101.3227,101.3663,101.2703,101.2791,22103.0
2017-12-22 15:55:00,116.13,116.21,116.09,116.19,53655.0,101.2878,101.3576,101.2529,101.3401,53655.0
2017-12-26 09:30:00,116.4,116.4,116.08,116.1,4963.0,101.5233,101.5233,101.2442,101.2616,4963.0
2017-12-26 09:35:00,116.13,116.36,116.13,116.15,3070.0,101.2878,101.4884,101.2878,101.3052,3070.0
2017-12-26 09:40:00,116.15,116.3,116.14,116.26,5270.0,101.3052,101.4361,101.2965,101.4012,5270.0
2017-12-26 09:45:00,116.2,116.29,116.13,116.16,6883.0,101.3488,101.4273,101.2878,101.314,6883.0
2017-12-26 09:50:00,116.22,116.36,116.22,116.28,3480.0,101.3663,101.4884,101.3663,101.4186,3480.0
2017-12-26 09:55:00,116.25,116.26,116.18,116.24,5152.0,101.3925,101.4012,101.3314,101.3837,5152.0
2017-12-26 10:00:00,116.24,116.27,116.21,116.26,12876.0,101.3837,101.4099,101.3576,101.4012,12876.0
2017-12-26 10:05:00,116.26,116.29,116.23,116.27,4995.0,101.4012,101.4273,101.375,101.4099,4995.0
2017-12-26 10:10:00,116.27,116.28,116.14,116.17,3064.0,101.4099,101.4186,101.2965,101.3227,3064.0
2017-12-26 10:15:00,116.16,116.16,116.1,116.13,3918.0,101.314,101.314,101.2616,101.2878,3918.0
2017-12-26 10:20:00,116.1,116.17,116.1,116.15,2510.0,101.2616,101.3227,101.2616,101.3052,2510.0
2017-12-26 10:25:00,116.14,116.16,116.13,116.14,2372.0,101.2965,101.314,101.2878,101.2965,2372.0
2017-12-26 10:30:00,116.14,116.15,116.12,116.12,2075.0,101.2965,101.3052,101.2791,101.2791,2075.0
2017-12-26 10:35:00,116.16,116.17,116.11,116.17,8100.0,101.314,101.3227,101.2703,101.3227,8100.0
2017-12-26 10:40:00,116.19,116.21,116.19,116.21,3000.0,101.3401,101.3576,101.3401,101.3576,3000.0
2017-12-26 10:45:00,116.2,116.2,116.17,116.18,1906.0,101.3488,101.3488,101.3227,101.3314,1906.0
2017-12-26 10:50:00,116.18,116.18,116.13,116.13,2076.0,101.3314,101.3314,101.2878,101.2878,2076.0
2017-12-26 10:55:00,116.1,116.16,116.1,116.16,2800.0,101.2616,101.314,101.2616,101.314,2800.0
2017-12-26 11:00:00,116.16,116.17,116.16,116.17,2200.0,101.314,101.3227,101.314,101.3227,2200.0
2017-12-26 11:05:00,116.18,116.2,116.18,116.18,2100.0,101.3314,101.3488,101.3314,101.3314,2100.0
2017-12-26 11:10:00,116.18,116.23,116.15,116.21,2913.0,101.3314,101.375,101.3052,101.3576,2913.0
2017-12-26 11:15:00,116.22,116.27,116.22,116.22,1881.0,101.3663,101.4099,101.3663,101.3663,1881.0
2017-12-26 11:20:00,116.22,116.26,116.19,116.26,1700.0,101.3663,101.4012,101.3401,101.4012,1700.0
2017-12-26 11:25:00,116.28,116.34,116.25,116.34,3000.0,101.4186,101.471,101.3925,101.471,3000.0
2017-12-26 11:30:00,116.34,116.36,116.32,116.36,2136.0,101.471,101.4884,101.4535,101.4884,2136.0
2017-12-26 11:35:00,116.36,116.37,116.36,116.36,1398.0,101.4884,101.4971,101.4884,101.4884,1398.0
2017-12-26 11:40:00,116.37,116.38,116.32,116.33,1778.0,101.4971,101.5058,101.4535,101.4622,1778.0
2017-12-26 11:45:00,116.34,116.36,116.33,116.34,4168.0,101.471,101.4884,101.4622,101.471,4168.0
2017-12-26 11:50:00,116.34,116.37,116.3,116.3,2882.0,101.471,101.4971,101.4361,101.4361,2882.0
2017-12-26 11:55:00,116.26,116.32,116.26,116.31,7195.0,101.4012,101.4535,101.4012,101.4448,7195.0
2017-12-26 12:00:00,116.3,116.44,116.3,116.43,4110.0,101.4361,101.5582,101.4361,101.5494,4110.0
2017-12-26 12:05:00,116.41,116.46,116.4,116.45,2454.0,101.532,101.5756,101.5233,101.5669,2454.0
2017-12-26 12:10:00,116.45,116.45,116.39,116.4,2385.0,101.5669,101.5669,101.5146,101.5233,2385.0
2017-12-26 12:15:00,116.39,116.4,116.36,116.38,1600.0,101.5146,101.5233,101.4884,101.5058,1600.0
2017-12-26 12:20:00,116.37,116.43,116.37,116.43,2401.0,101.4971,101.5494,101.4971,101.5494,2401.0
2017-12-26 12:25:00,116.43,116.43,116.33,116.39,4136.0,101.5494,101.5494,101.4622,101.5146,4136.0
2017-12-26 12:30:00,116.39,116.41,116.38,116.39,4943.0,101.5146,101.532,101.5058,101.5146,4943.0
2017-12-26 12:35:00,116.39,116.39,116.36,116.38,600.0,101.5146,101.5146,101.4884,101.5058,600.0
2017-12-26 12:40:00,116.36,116.36,116.34,116.35,1250.0,101.4884,101.4884,101.471,101.4797,1250.0
2017-12-26 12:45:00,116.34,116.35,116.28,116.3,3106.0,101.471,101.4797,101.4186,101.4361,3106.0
2017-12-26 12:50:00,116.3,116.3,116.23,116.25,2492.0,101.4361,101.4361,101.375,101.3925,2492.0
2017-12-26 12:55:00,116.22,116.25,116.21,116.24,2452.0,101.3663,101.3925,101.3576,101.3837,2452.0
2017-12-26 13:00:00,116.24,116.29,116.24,116.28,1200.0,101.3837,101.4273,101.3837,101.4186,1200.0
2017-12-26 13:05:00,116.28,116.28,116.24,116.26,1739.0,101.4186,101.4186,101.3837,101.4012,1739.0
2017-12-26 13:10:00,116.26,116.26,116.2,116.26,1400.0,101.4012,101.4012,101.3488,101.4012,1400.0
2017-12-26 13:15:00,116.27,116.31,116.27,116.3,2489.0,101.4099,101.4448,101.4099,101.4361,2489.0
2017-12-26 13:20:00,116.32,116.34,116.31,116.34,802.0,101.4535,101.471,101.4448,101.471,802.0
2017-12-26 13:25:00,116.34,116.34,116.3,116.32,2897.0,101.471,101.471,101.4361,101.4535,2897.0
2017-12-26 13:30:00,116.32,116.32,116.22,116.22,3624.0,101.4535,101.4535,101.3663,101.3663,3624.0
2017-12-26 13:35:00,116.22,116.26,116.22,116.22,1620.0,101.3663,101.4012,101.3663,101.3663,1620.0
2017-12-26 13:40:00,116.23,116.24,116.22,116.22,2645.0,101.375,101.3837,101.3663,101.3663,2645.0
2017-12-26 13:45:00,116.18,116.21,116.16,116.18,1600.0,101.3314,101.3576,101.314,101.3314,1600.0
2017-12-26 13:50:00,116.18,116.21,116.17,116.21,2585.0,101.3314,101.3576,101.3227,101.3576,2585.0
2017-12-26 13:55:00,116.2,116.22,116.17,116.17,2325.0,101.3488,101.3663,101.3227,101.3227,2325.0
2017-12-26 14:00:00,116.17,116.3,116.16,116.26,14900.0,101.3227,101.4361,101.314,101.4012,14900.0
2017-12-26 14:05:00,116.32,116.33,116.2,116.2,3667.0,101.4535,101.4622,101.3488,101.3488,3667.0
2017-12-26 14:10:00,116.23,116.24,116.18,116.24,17581.0,101.375,101.3837,101.3314,101.3837,17581.0
2017-12-26 14:15:00,116.22,116.26,116.2,116.25,17059.0,101.3663,101.4012,101.3488,101.3925,17059.0
2017-12-26 14:20:00,116.23,116.26,116.22,116.25,2922.0,101.375,101.4012,101.3663,101.3925,2922.0
2017-12-26 14:25:00,116.25,116.28,116.22,116.27,4363.0,101.3925,101.4186,101.3663,101.4099,4363.0
2017-12-26 14:30:00,116.27,116.27,116.24,116.25,1079.0,101.4099,101.4099,101.3837,101.3925,1079.0
2017-12-26 14:35:00,116.26,116.29,116.25,116.26,4295.0,101.4012,101.4273,101.3925,101.4012,4295.0
2017-12-26 14:40:00,116.28,116.34,116.28,116.31,3147.0,101.4186,101.471,101.4186,101.4448,3147.0
2017-12-26 14:45:00,116.31,116.32,116.28,116.29,3140.0,101.4448,101.4535,101.4186,101.4273,3140.0
2017-12-26 14:50:00,116.29,116.3,116.26,116.3,679.0,101.4273,101.4361,101.4012,101.4361,679.0
2017-12-26 14:55:00,116.3,116.31,116.27,116.31,5991.0,101.4361,101.4448,101.4099,101.4448,5991.0
2017-12-26 15:00:00,116.31,116.34,116.31,116.32,2900.0,101.4448,101.471,101.4448,101.4535,2900.0
2017-12-26 15:05:00,116.32,116.37,116.29,116.31,4196.0,101.4535,101.4971,101.4273,101.4448,4196.0
2017-12-26 15:10:00,116.28,116.28,116.25,116.26,1250.0,101.4186,101.4186,101.3925,101.4012,1250.0
2017-12-26 15:15:00,116.26,116.27,116.16,116.17,9199.0,101.4012,101.4099,101.314,101.3227,9199.0
2017-12-26 15:20:00,116.17,116.19,116.1,116.1,3897.0,101.3227,101.3401,101.2616,101.2616,3897.0
2017-12-26 15:25:00,116.1,116.17,116.1,116.17,6000.0,101.2616,101.3227,101.2616,101.3227,6000.0
2017-12-26 15:30:00,116.17,116.21,116.17,116.21,5774.0,101.3227,101.3576,101.3227,101.3576,5774.0
2017-12-26 15:35:00,116.22,116.24,116.21,116.21,6153.0,101.3663,101.3837,101.3576,101.3576,6153.0
2017-12-26 15:40:00,116.21,116.24,116.2,116.23,2877.0,101.3576,101.3837,101.3488,101.375,2877.0
2017-12-26 15:45:00,116.22,116.25,116.21,116.22,7423.0,101.3663,101.3925,101.3576,101.3663,7423.0
2017-12-26 15:50:00,116.24,116.24,116.15,116.16,15641.0,101.3837,101.3837,101.3052,101.314,15641.0
2017-12-26 15:55:00,116.16,116.29,116.15,116.27,25097.0,101.314,101.4273,101.3052,101.4099,25097.0
2017-12-27 09:30:00,116.46,116.6,116.46,116.55,6244.0,101.5756,101.6977,101.5756,101.6541,6244.0
2017-12-27 09:35:00,116.52,116.53,116.3,116.38,3087.0,101.6279,101.6367,101.4361,101.5058,3087.0
2017-12-27 09:40:00,116.37,116.38,116.28,116.3,2395.0,101.4971,101.5058,101.4186,101.4361,2395.0
2017-12-27 09:45:00,116.26,116.34,116.25,116.34,2700.0,101.4012,101.471,101.3925,101.471,2700.0
2017-12-27 09:50:00,116.38,116.39,116.25,116.26,4527.0,101.5058,101.5146,101.3925,101.4012,4527.0
2017-12-27 09:55:00,116.3,116.3,116.19,116.24,1900.0,101.4361,101.4361,101.3401,101.3837,1900.0
2017-12-27 10:00:00,116.2,116.25,116.15,116.21,11367.0,101.3488,101.3925,101.3052,101.3576,11367.0
2017-12-27 10:05:00,116.24,116.25,116.21,116.21,5445.0,101.3837,101.3925,101.3576,101.3576,5445.0
2017-12-27 10:10:00,116.19,116.23,116.16,116.19,2700.0,101.3401,101.375,101.314,101.3401,2700.0
2017-12-27 10:15:00,116.18,116.18,116.02,116.18,4430.0,101.3314,101.3314,101.1918,101.3314,4430.0
2017-12-27 10:20:00,116.24,116.33,116.24,116.33,4221.0,101.3837,101.4622,101.3837,101.4622,4221.0
2017-12-27 10:25:00,116.3,116.37,116.3,116.36,1600.0,101.4361,101.4971,101.4361,101.4884,1600.0
2017-12-27 10:30:00,116.37,116.46,116.37,116.46,1600.0,101.4971,101.5756,101.4971,101.5756,1600.0
2017-12-27 10:35:00,116.47,116.5,116.32,116.33,4414.0,101.5843,101.6105,101.4535,101.4622,4414.0
2017-12-27 10:40:00,116.24,116.41,116.24,116.41,3283.0,101.3837,101.532,101.3837,101.532,3283.0
2017-12-27 10:45:00,116.42,116.44,116.39,116.4,3300.0,101.5407,101.5582,101.5146,101.5233,3300.0
2017-12-27 10:50:00,116.43,116.5,116.4,116.48,7343.0,101.5494,101.6105,101.5233,101.5931,7343.0
2017-12-27 10:55:00,116.45,116.45,116.4,116.43,2751.0,101.5669,101.5669,101.5233,101.5494,2751.0
2017-12-27 11:00:00,116.47,116.52,116.47,116.49,4205.0,101.5843,101.6279,101.5843,101.6018,4205.0
2017-12-27 11:05:00,116.5,116.53,116.43,116.47,7808.0,101.6105,101.6367,101.5494,101.5843,7808.0
2017-12-27 11:10:00,116.42,116.45,116.41,116.44,3264.0,101.5407,101.5669,101.532,101.5582,3264.0
2017-12-27 11:15:00,116.46,116.46,116.44,116.44,900.0,101.5756,101.5756,101.5582,101.5582,900.0
2017-12-27 11:20:00,116.5,116.57,116.47,116.57,4700.0,101.6105,101.6716,101.5843,101.6716,4700.0
2017-12-27 11:25:00,116.56,116.56,116.51,116.52,2707.0,101.6628,101.6628,101.6192,101.6279,2707.0
2017-12-27 11:30:00,116.52,116.52,116.45,116.45,4121.0,101.6279,101.6279,101.5669,101.5669,4121.0
2017-12-27 11:35:00,116.48,116.48,116.4,116.4,2076.0,101.5931,101.5931,101.5233,101.5233,2076.0
2017-12-27 11:40:00,116.4,116.44,116.4,116.44,4739.0,101.5233,101.5582,101.5233,101.5582,4739.0
2017-12-27 11:45:00,116.47,116.55,116.47,116.55,2500.0,101.5843,101.6541,101.5843,101.6541,2500.0
2017-12-27 11:50:00,116.55,116.63,116.54,116.63,4113.0,101.6541,101.7239,101.6454,101.7239,4113.0
2017-12-27 11:55:00,116.59,116.6,116.57,116.6,1566.0,101.689,101.6977,101.6716,101.6977,1566.0
2017-12-27 12:00:00,116.59,116.59,116.45,116.45,1900.0,101.689,101.689,101.5669,101.5669,1900.0
2017-12-27 12:05:00,116.49,116.54,116.49,116.53,2100.0,101.6018,101.6454,101.6018,101.6367,2100.0
2017-12-27 12:10:00,116.55,116.55,116.53,116.54,1200.0,101.6541,101.6541,101.6367,101.6454,1200.0
2017-12-27 12:15:00,116.5,116.5,116.41,116.44,6824.0,101.6105,101.6105,101.532,101.5582,6824.0
2017-12-27 12:20:00,116.47,116.52,116.41,116.41,4887.0,101.5843,101.6279,101.532,101.532,4887.0
2017-12-27 12:25:00,116.4,116.44,116.4,116.44,3219.0,101.5233,101.5582,101.5233,101.5582,3219.0
2017-12-27 12:30:00,116.42,116.46,116.41,116.41,400.0,101.5407,101.5756,101.532,101.532,400.0
2017-12-27 12:35:00,116.44,116.44,116.4,116.4,1609.0,101.5582,101.5582,101.5233,101.5233,1609.0
2017-12-27 12:40:00,116.4,116.46,116.4,116.46,2709.0,101.5233,101.5756,101.5233,101.5756,2709.0
2017-12-27 12:45:00,116.47,116.47,116.46,116.46,500.0,101.5843,101.5843,101.5756,101.5756,500.0
2017-12-27 12:50:00,116.44,116.46,116.4,116.4,1776.0,101.5582,101.5756,101.5233,101.5233,1776.0
2017-12-27 12:55:00,116.4,116.4,116.33,116.35,4000.0,101.5233,101.5233,101.4622,101.4797,4000.0
2017-12-27 13:00:00,116.35,116.35,116.3,116.31,4753.0,101.4797,101.4797,101.4361,101.4448,4753.0
2017-12-27 13:05:00,116.35,116.43,116.35,116.43,1200.0,101.4797,101.5494,101.4797,101.5494,1200.0
2017-12-27 13:10:00,116.41,116.42,116.38,116.4,2600.0,101.532,101.5407,101.5058,101.5233,2600.0
2017-12-27 13:15:00,116.38,116.4,116.37,116.4,2359.0,101.5058,101.5233,101.4971,101.5233,2359.0
2017-12-27 13:20:00,116.4,116.43,116.4,116.43,4163.0,101.5233,101.5494,101.5233,101.5494,4163.0
2017-12-27 13:25:00,116.43,116.43,116.4,116.41,3222.0,101.5494,101.5494,101.5233,101.532,3222.0
2017-12-27 13:30:00,116.41,116.45,116.4,116.4,7603.0,101.532,101.5669,101.5233,101.5233,7603.0
2017-12-27 13:35:00,116.36,116.42,116.35,116.42,6896.0,101.4884,101.5407,101.4797,101.5407,6896.0
2017-12-27 13:40:00,116.44,116.47,116.44,116.46,2539.0,101.5582,101.5843,101.5582,101.5756,2539.0
2017-12-27 13:45:00,116.46,116.47,116.43,116.44,2432.0,101.5756,101.5843,101.5494,101.5582,2432.0
2017-12-27 13:50:00,116.45,116.47,116.44,116.46,1600.0,101.5669,101.5843,101.5582,101.5756,1600.0
2017-12-27 13:55:00,116.46,116.53,116.45,116.51,3624.0,101.5756,101.6367,101.5669,101.6192,3624.0
2017-12-27 14:00:00,116.51,116.53,116.51,116.52,2200.0,101.6192,101.6367,101.6192,101.6279,2200.0
2017-12-27 14:05:00,116.52,116.58,116.52,116.56,7249.0,101.6279,101.6803,101.6279,101.6628,7249.0
2017-12-27 14:10:00,116.57,116.59,116.44,116.44,4807.0,101.6716,101.689,101.5582,101.5582,4807.0
2017-12-27 14:15:00,116.44,116.44,116.4,116.42,2647.0,101.5582,101.5582,101.5233,101.5407,2647.0
2017-12-27 14:20:00,116.42,116.42,116.4,116.42,1002.0,101.5407,101.5407,101.5233,101.5407,1002.0
2017-12-27 14:25:00,116.43,116.52,116.41,116.52,5609.0,101.5494,101.6279,101.532,101.6279,5609.0
2017-12-27 14:30:00,116.52,116.54,116.52,116.52,2825.0,101.6279,101.6454,101.6279,101.6279,2825.0
2017-12-27 14:35:00,116.49,116.5,116.47,116.5,1857.0,101.6018,101.6105,101.5843,101.6105,1857.0
2017-12-27 14:40:00,116.49,116.49,116.46,116.46,1400.0,101.6018,101.6018,101.5756,101.5756,1400.0
2017-12-27 14:45:00,116.46,116.47,116.44,116.44,2700.0,101.5756,101.5843,101.5582,101.5582,2700.0
2017-12-27 14:50:00,116.44,116.48,116.4,116.45,6414.0,101.5582,101.5931,101.5233,101.5669,6414.0
2017-12-27 14:55:00,116.45,116.46,116.42,116.43,2463.0,101.5669,101.5756,101.5407,101.5494,2463.0
2017-12-27 15:00:00,116.44,116.47,116.44,116.46,3786.0,101.5582,101.5843,101.5582,101.5756,3786.0
2017-12-27 15:05:00,116.46,116.46,116.41,116.41,4000.0,101.5756,101.5756,101.532,101.532,4000.0
2017-12-27 15:10:00,116.41,116.42,116.39,116.4,3724.0,101.532,101.5407,101.5146,101.5233,3724.0
2017-12-27 15:15:00,116.4,116.41,116.38,116.4,6847.0,101.5233,101.532,101.5058,101.5233,6847.0
2017-12-27 15:20:00,116.41,116.45,116.37,116.41,8231.0,101.532,101.5669,101.4971,101.532,8231.0
2017-12-27 15:25:00,116.42,116.42,116.34,116.4,3080.0,101.5407,101.5407,101.471,101.5233,3080.0
2017-12-27 15:30:00,116.41,116.48,116.41,116.48,4717.0,101.532,101.5931,101.532,101.5931,4717.0
2017-12-27 15:35:00,116.48,116.48,116.4,116.41,9188.0,101.5931,101.5931,101.5233,101.532,9188.0
2017-12-27 15:40:00,116.41,116.48,116.39,116.43,5747.0,101.532,101.5931,101.5146,101.5494,5747.0
2017-12-27 15:45:00,116.44,116.48,116.39,116.43,7231.0,101.5582,101.5931,101.5146,101.5494,7231.0
2017-12-27 15:50:00,116.43,116.5,116.43,116.43,11518.0,101.5494,101.6105,101.5494,101.5494,11518.0
2017-12-27 15:55:00,116.43,116.49,116.39,116.46,44002.0,101.5494,101.6018,101.5146,101.5756,44002.0
2017-12-28 09:30:00,116.69,116.69,116.45,116.45,5425.0,101.7762,101.7762,101.5669,101.5669,5425.0
2017-12-28 09:35:00,116.45,116.55,116.43,116.48,3100.0,101.5669,101.6541,101.5494,101.5931,3100.0
2017-12-28 09:40:00,116.48,116.48,116.31,116.31,5775.0,101.5931,101.5931,101.4448,101.4448,5775.0
2017-12-28 09:45:00,116.31,116.39,116.23,116.32,5019.0,101.4448,101.5146,101.375,101.4535,5019.0
2017-12-28 09:50:00,116.34,116.37,116.3,116.31,5148.0,101.471,101.4971,101.4361,101.4448,5148.0
2017-12-28 09:55:00,116.36,116.53,116.31,116.52,4300.0,101.4884,101.6367,101.4448,101.6279,4300.0
2017-12-28 10:00:00,116.53,116.61,116.5,116.54,3210.0,101.6367,101.7064,101.6105,101.6454,3210.0
2017-12-28 10:05:00,116.56,116.67,116.54,116.64,3100.0,101.6628,101.7588,101.6454,101.7326,3100.0
2017-12-28 10:10:00,116.64,116.64,116.54,116.57,4547.0,101.7326,101.7326,101.6454,101.6716,4547.0
2017-12-28 10:15:00,116.49,116.63,116.47,116.56,4514.0,101.6018,101.7239,101.5843,101.6628,4514.0
2017-12-28 10:20:00,116.55,116.55,116.49,116.49,1000.0,101.6541,101.6541,101.6018,101.6018,1000.0
2017-12-28 10:25:00,116.5,116.6,116.46,116.56,3584.0,101.6105,101.6977,101.5756,101.6628,3584.0
2017-12-28 10:30:00,116.58,116.63,116.57,116.61,3072.0,101.6803,101.7239,101.6716,101.7064,3072.0
2017-12-28 10:35:00,116.57,116.6,116.55,116.56,3375.0,101.6716,101.6977,101.6541,101.6628,3375.0
2017-12-28 10:40:00,116.56,116.6,116.54,116.56,2431.0,101.6628,101.6977,101.6454,101.6628,2431.0
2017-12-28 10:45:00,116.59,116.75,116.59,116.65,3300.0,101.689,101.8285,101.689,101.7413,3300.0
2017-12-28 10:50:00,116.65,116.68,116.62,116.63,1600.0,101.7413,101.7675,101.7152,101.7239,1600.0
2017-12-28 10:55:00,116.64,116.67,116.64,116.66,1708.0,101.7326,101.7588,101.7326,101.7501,1708.0
2017-12-28 11:00:00,116.6,116.67,116.6,116.62,1400.0,101.6977,101.7588,101.6977,101.7152,1400.0
2017-12-28 11:05:00,116.63,116.74,116.62,116.62,6404.0,101.7239,101.8198,101.7152,101.7152,6404.0
2017-12-28 11:10:00,116.63,116.76,116.63,116.72,2802.0,101.7239,101.8373,101.7239,101.8024,2802.0
2017-12-28 11:15:00,116.74,116.76,116.73,116.73,2468.0,101.8198,101.8373,101.8111,101.8111,2468.0
2017-12-28 11:20:00,116.78,116.78,116.72,116.77,2779.0,101.8547,101.8547,101.8024,101.846,2779.0
2017-12-28 11:25:00,116.75,116.77,116.7,116.7,3500.0,101.8285,101.846,101.7849,101.7849,3500.0
2017-12-28 11:30:00,116.75,116.78,116.73,116.76,2300.0,101.8285,101.8547,101.8111,101.8373,2300.0
2017-12-28 11:35:00,116.75,116.81,116.75,116.79,10075.0,101.8285,101.8809,101.8285,101.8634,10075.0
2017-12-28 11:40:00,116.79,116.87,116.78,116.87,2198.0,101.8634,101.9332,101.8547,101.9332,2198.0
2017-12-28 11:45:00,116.87,116.87,116.82,116.85,1200.0,101.9332,101.9332,101.8896,101.9158,1200.0
2017-12-28 11:50:00,116.85,116.88,116.84,116.84,1450.0,101.9158,101.9419,101.907,101.907,1450.0
2017-12-28 11:55:00,116.86,116.9,116.81,116.85,3610.0,101.9245,101.9594,101.8809,101.9158,3610.0
2017-12-28 12:00:00,116.85,116.86,116.77,116.77,1535.0,101.9158,101.9245,101.846,101.846,1535.0
2017-12-28 12:05:00,116.79,116.79,116.67,116.72,2200.0,101.8634,101.8634,101.7588,101.8024,2200.0
2017-12-28 12:10:00,116.71,116.71,116.63,116.63,2101.0,101.7937,101.7937,101.7239,101.7239,2101.0
2017-12-28 12:15:00,116.63,116.69,116.63,116.65,2853.0,101.7239,101.7762,101.7239,101.7413,2853.0
2017-12-28 12:20:00,116.69,116.71,116.65,116.71,1873.0,101.7762,101.7937,101.7413,101.7937,1873.0
2017-12-28 12:25:00,116.72,116.78,116.72,116.77,2100.0,101.8024,101.8547,101.8024,101.846,2100.0
2017-12-28 12:30:00,116.74,116.78,116.74,116.76,1330.0,101.8198,101.8547,101.8198,101.8373,1330.0
2017-12-28 12:35:00,116.77,116.79,116.7,116.71,4360.0,101.846,101.8634,101.7849,101.7937,4360.0
2017-12-28 12:40:00,116.71,116.78,116.69,116.78,3666.0,101.7937,101.8547,101.7762,101.8547,3666.0
2017-12-28 12:45:00,116.73,116.77,116.72,116.73,1609.0,101.8111,101.846,101.8024,101.8111,1609.0
2017-12-28 12:50:00,116.72,116.72,116.67,116.69,1003.0,101.8024,101.8024,101.7588,101.7762,1003.0
2017-12-28 12:55:00,116.73,116.74,116.69,116.72,2767.0,101.8111,101.8198,101.7762,101.8024,2767.0
2017-12-28 13:00:00,116.73,116.74,116.7,116.73,1900.0,101.8111,101.8198,101.7849,101.8111,1900.0
2017-12-28 13:05:00,116.73,116.74,116.72,116.74,1900.0,101.8111,101.8198,101.8024,101.8198,1900.0
2017-12-28 13:10:00,116.74,116.75,116.72,116.73,2275.0,101.8198,101.8285,101.8024,101.8111,2275.0
2017-12-28 13:15:00,116.73,116.74,116.71,116.74,2325.0,101.8111,101.8198,101.7937,101.8198,2325.0
2017-12-28 13:20:00,116.73,116.75,116.71,116.72,6288.0,101.8111,101.8285,101.7937,101.8024,6288.0
2017-12-28 13:25:00,116.72,116.73,116.71,116.72,2647.0,101.8024,101.8111,101.7937,101.8024,2647.0
2017-12-28 13:30:00,116.7,116.73,116.7,116.72,2305.0,101.7849,101.8111,101.7849,101.8024,2305.0
2017-12-28 13:35:00,116.73,116.75,116.71,116.75,2800.0,101.8111,101.8285,101.7937,101.8285,2800.0
2017-12-28 13:40:00,116.75,116.76,116.73,116.75,3424.0,101.8285,101.8373,101.8111,101.8285,3424.0
2017-12-28 13:45:00,116.75,116.77,116.74,116.74,3233.0,101.8285,101.846,101.8198,101.8198,3233.0
2017-12-28 13:50:00,116.75,116.77,116.72,116.75,3509.0,101.8285,101.846,101.8024,101.8285,3509.0
2017-12-28 13:55:00,116.76,116.8,116.76,116.78,3671.0,101.8373,101.8722,101.8373,101.8547,3671.0
2017-12-28 14:00:00,116.79,116.84,116.78,116.81,2300.0,101.8634,101.907,101.8547,101.8809,2300.0
2017-12-28 14:05:00,116.82,116.83,116.78,116.8,5595.0,101.8896,101.8983,101.8547,101.8722,5595.0
2017-12-28 14:10:00,116.78,116.79,116.75,116.76,3795.0,101.8547,101.8634,101.8285,101.8373,3795.0
2017-12-28 14:15:00,116.77,116.77,116.75,116.76,2200.0,101.846,101.846,101.8285,101.8373,2200.0
2017-12-28 14:20:00,116.77,116.81,116.75,116.8,2152.0,101.846,101.8809,101.8285,101.8722,2152.0
2017-12-28 14:25:00,116.8,116.84,116.8,116.84,3200.0,101.8722,101.907,101.8722,101.907,3200.0
2017-12-28 14:30:00,116.86,116.87,116.84,116.84,3000.0,101.9245,101.9332,101.907,101.907,3000.0
2017-12-28 14:35:00,116.82,116.83,116.79,116.82,3755.0,101.8896,101.8983,101.8634,101.8896,3755.0
2017-12-28 14:40:00,116.82,116.86,116.82,116.86,900.0,101.8896,101.9245,101.8896,101.9245,900.0
2017-12-28 14:45:00,116.86,116.98,116.85,116.98,11642.0,101.9245,102.0292,101.9158,102.0292,11642.0
2017-12-28 14:50:00,116.98,116.99,116.91,116.91,5338.0,102.0292,102.0379,101.9681,101.9681,5338.0
2017-12-28 14:55:00,116.85,116.9,116.85,116.88,3097.0,101.9158,101.9594,101.9158,101.9419,3097.0
2017-12-28 15:00:00,116.9,116.93,116.89,116.91,4990.0,101.9594,101.9855,101.9507,101.9681,4990.0
2017-12-28 15:05:00,116.91,116.95,116.9,116.93,7201.0,101.9681,102.003,101.9594,101.9855,7201.0
2017-12-28 15:10:00,116.93,116.97,116.92,116.94,8659.0,101.9855,102.0204,101.9768,101.9943,8659.0
2017-12-28 15:15:00,116.95,116.97,116.93,116.94,4815.0,102.003,102.0204,101.9855,101.9943,4815.0
2017-12-28 15:20:00,116.94,116.96,116.93,116.93,9713.0,101.9943,102.0117,101.9855,101.9855,9713.0
2017-12-28 15:25:00,116.93,117.01,116.92,117.0,10286.0,101.9855,102.0553,101.9768,102.0466,10286.0
2017-12-28 15:30:00,117.01,117.03,117.0,117.01,9875.0,102.0553,102.0728,102.0466,102.0553,9875.0
2017-12-28 15:35:00,117.01,117.03,117.0,117.0,6499.0,102.0553,102.0728,102.0466,102.0466,6499.0
2017-12-28 15:40:00,117.01,117.06,117.0,117.06,5991.0,102.0553,102.0989,102.0466,102.0989,5991.0
2017-12-28 15:45:00,117.05,117.07,117.04,117.07,10803.0,102.0902,102.1077,102.0815,102.1077,10803.0
2017-12-28 15:50:00,117.07,117.1,117.06,117.06,15359.0,102.1077,102.1338,102.0989,102.0989,15359.0
2017-12-28 15:55:00,117.06,117.17,117.06,117.15,56425.0,102.0989,102.1949,102.0989,102.1774,56425.0
2017-12-29 09:30:00,117.34,117.5,117.17,117.31,10203.0,102.3431,102.4827,102.1949,102.317,10203.0
2017-12-29 09:35:00,117.28,117.53,117.16,117.47,13605.0,102.2908,102.5089,102.1861,102.4565,13605.0
2017-12-29 09:40:00,117.48,117.54,117.41,117.48,3159.0,102.4653,102.5176,102.4042,102.4653,3159.0
2017-12-29 09:45:00,117.54,117.54,117.38,117.44,2702.0,102.5176,102.5176,102.378,102.4304,2702.0
2017-12-29 09:50:00,117.51,117.63,117.51,117.54,5484.0,102.4914,102.5961,102.4914,102.5176,5484.0
2017-12-29 09:55:00,117.54,117.68,117.51,117.61,5810.0,102.5176,102.6397,102.4914,102.5786,5810.0
2017-12-29 10:00:00,117.59,117.62,117.44,117.44,11559.0,102.5612,102.5874,102.4304,102.4304,11559.0
2017-12-29 10:05:00,117.43,117.43,117.23,117.29,8559.0,102.4216,102.4216,102.2472,102.2995,8559.0
2017-12-29 10:10:00,117.28,117.32,117.27,117.27,3742.0,102.2908,102.3257,102.2821,102.2821,3742.0
2017-12-29 10:15:00,117.25,117.26,117.16,117.2,13527.0,102.2646,102.2734,102.1861,102.221,13527.0
2017-12-29 10:20:00,117.2,117.25,117.2,117.25,2827.0,102.221,102.2646,102.221,102.2646,2827.0
2017-12-29 10:25:00,117.26,117.41,117.26,117.29,8054.0,102.2734,102.4042,102.2734,102.2995,8054.0
2017-12-29 10:30:00,117.33,117.39,117.25,117.25,4400.0,102.3344,102.3868,102.2646,102.2646,4400.0
2017-12-29 10:35:00,117.23,117.28,117.17,117.17,4298.0,102.2472,102.2908,102.1949,102.1949,4298.0
2017-12-29 10:40:00,117.19,117.22,117.16,117.19,3900.0,102.2123,102.2385,102.1861,102.2123,3900.0
2017-12-29 10:45:00,117.19,117.25,117.15,117.15,2917.0,102.2123,102.2646,102.1774,102.1774,2917.0
2017-12-29 10:50:00,117.15,117.19,117.11,117.11,8422.0,102.1774,102.2123,102.1425,102.1425,8422.0
2017-12-29 10:55:00,117.06,117.13,117.03,117.12,9442.0,102.0989,102.16,102.0728,102.1513,9442.0
2017-12-29 11:00:00,117.12,117.17,117.04,117.12,8940.0,102.1513,102.1949,102.0815,102.1513,8940.0
2017-12-29 11:05:00,117.14,117.16,117.1,117.1,2801.0,102.1687,102.1861,102.1338,102.1338,2801.0
2017-12-29 11:10:00,117.13,117.19,117.08,117.18,7428.0,102.16,102.2123,102.1164,102.2036,7428.0
2017-12-29 11:15:00,117.18,117.2,117.16,117.16,3601.0,102.2036,102.221,102.1861,102.1861,3601.0
2017-12-29 11:20:00,117.16,117.19,117.16,117.19,3600.0,102.1861,102.2123,102.1861,102.2123,3600.0
2017-12-29 11:25:00,117.19,117.19,117.07,117.09,3100.0,102.2123,102.2123,102.1077,102.1251,3100.0
2017-12-29 11:30:00,117.12,117.14,117.06,117.07,7198.0,102.1513,102.1687,102.0989,102.1077,7198.0
2017-12-29 11:35:00,117.07,117.17,117.06,117.13,5748.0,102.1077,102.1949,102.0989,102.16,5748.0
2017-12-29 11:40:00,117.13,117.15,117.11,117.15,3692.0,102.16,102.1774,102.1425,102.1774,3692.0
2017-12-29 11:45:00,117.15,117.21,117.14,117.2,3403.0,102.1774,102.2298,102.1687,102.221,3403.0
2017-12-29 11:50:00,117.2,117.2,117.11,117.19,8106.0,102.221,102.221,102.1425,102.2123,8106.0
2017-12-29 11:55:00,117.19,117.2,117.16,117.2,4706.0,102.2123,102.221,102.1861,102.221,4706.0
2017-12-29 12:00:00,117.18,117.2,117.17,117.17,1439.0,102.2036,102.221,102.1949,102.1949,1439.0
2017-12-29 12:05:00,117.18,117.19,117.15,117.16,2752.0,102.2036,102.2123,102.1774,102.1861,2752.0
2017-12-29 12:10:00,117.17,117.21,117.17,117.19,3103.0,102.1949,102.2298,102.1949,102.2123,3103.0
2017-12-29 12:15:00,117.18,117.18,117.11,117.12,3622.0,102.2036,102.2036,102.1425,102.1513,3622.0
2017-12-29 12:20:00,117.14,117.15,117.13,117.14,1200.0,102.1687,102.1774,102.16,102.1687,1200.0
2017-12-29 12:25:00,117.15,117.15,117.11,117.11,3117.0,102.1774,102.1774,102.1425,102.1425,3117.0
2017-12-29 12:30:00,117.11,117.15,117.09,117.13,2011.0,102.1425,102.1774,102.1251,102.16,2011.0
2017-12-29 12:35:00,117.13,117.18,117.13,117.17,1252.0,102.16,102.2036,102.16,102.1949,1252.0
2017-12-29 12:40:00,117.16,117.19,117.16,117.17,2624.0,102.1861,102.2123,102.1861,102.1949,2624.0
2017-12-29 12:45:00,117.17,117.17,117.14,117.14,1720.0,102.1949,102.1949,102.1687,102.1687,1720.0
2017-12-29 12:50:00,117.14,117.17,117.14,117.15,2536.0,102.1687,102.1949,102.1687,102.1774,2536.0
2017-12-29 12:55:00,117.15,117.16,117.11,117.13,5685.0,102.1774,102.1861,102.1425,102.16,5685.0
2017-12-29 13:00:00,117.12,117.18,117.11,117.18,4280.0,102.1513,102.2036,102.1425,102.2036,4280.0
2017-12-29 13:05:00,117.18,117.21,117.18,117.19,1600.0,102.2036,102.2298,102.2036,102.2123,1600.0
2017-12-29 13:10:00,117.19,117.19,117.15,117.15,2387.0,102.2123,102.2123,102.1774,102.1774,2387.0
2017-12-29 13:15:00,117.16,117.2,117.14,117.2,4037.0,102.1861,102.221,102.1687,102.221,4037.0
2017-12-29 13:20:00,117.18,117.25,117.18,117.23,2817.0,102.2036,102.2646,102.2036,102.2472,2817.0
2017-12-29 13:25:00,117.25,117.25,117.23,117.23,2147.0,102.2646,102.2646,102.2472,102.2472,2147.0
2017-12-29 13:30:00,117.23,117.25,117.23,117.23,4091.0,102.2472,102.2646,102.2472,102.2472,4091.0
2017-12-29 13:35:00,117.24,117.25,117.19,117.21,2926.0,102.2559,102.2646,102.2123,102.2298,2926.0
2017-12-29 13:40:00,117.21,117.22,117.17,117.21,4467.0,102.2298,102.2385,102.1949,102.2298,4467.0
2017-12-29 13:45:00,117.2,117.21,117.18,117.19,1897.0,102.221,102.2298,102.2036,102.2123,1897.0
2017-12-29 13:50:00,117.2,117.2,117.13,117.15,3096.0,102.221,102.221,102.16,102.1774,3096.0
2017-12-29 13:55:00,117.12,117.12,117.1,117.11,3973.0,102.1513,102.1513,102.1338,102.1425,3973.0
2017-12-29 14:00:00,117.11,117.14,117.1,117.13,3533.0,102.1425,102.1687,102.1338,102.16,3533.0
2017-12-29 14:05:00,117.13,117.13,117.09,117.09,2650.0,102.16,102.16,102.1251,102.1251,2650.0
2017-12-29 14:10:00,117.1,117.17,117.1,117.17,9223.0,102.1338,102.1949,102.1338,102.1949,9223.0
2017-12-29 14:15:00,117.16,117.16,117.13,117.16,1465.0,102.1861,102.1861,102.16,102.1861,1465.0
2017-12-29 14:20:00,117.14,117.14,117.08,117.1,3787.0,102.1687,102.1687,102.1164,102.1338,3787.0
2017-12-29 14:25:00,117.1,117.11,117.06,117.07,4659.0,102.1338,102.1425,102.0989,102.1077,4659.0
2017-12-29 14:30:00,117.07,117.1,117.07,117.07,2718.0,102.1077,102.1338,102.1077,102.1077,2718.0
2017-12-29 14:35:00,117.07,117.07,117.02,117.05,5139.0,102.1077,102.1077,102.064,102.0902,5139.0
2017-12-29 14:40:00,117.05,117.13,117.05,117.12,5317.0,102.0902,102.16,102.0902,102.1513,5317.0
2017-12-29 14:45:00,117.11,117.11,117.09,117.09,2500.0,102.1425,102.1425,102.1251,102.1251,2500.0
2017-12-29 14:50:00,117.09,117.1,117.05,117.06,3010.0,102.1251,102.1338,102.0902,102.0989,3010.0
2017-12-29 14:55:00,117.07,117.12,117.07,117.1,6559.0,102.1077,102.1513,102.1077,102.1338,6559.0
2017-12-29 15:00:00,117.08,117.1,117.05,117.05,5991.0,102.1164,102.1338,102.0902,102.0902,5991.0
2017-12-29 15:05:00,117.06,117.16,117.05,117.15,5598.0,102.0989,102.1861,102.0902,102.1774,5598.0
2017-12-29 15:10:00,117.16,117.17,117.1,117.13,4265.0,102.1861,102.1949,102.1338,102.16,4265.0
2017-12-29 15:15:00,117.14,117.17,117.12,117.13,3813.0,102.1687,102.1949,102.1513,102.16,3813.0
2017-12-29 15:20:00,117.14,117.24,117.14,117.24,6398.0,102.1687,102.2559,102.1687,102.2559,6398.0
2017-12-29 15:25:00,117.22,117.23,117.15,117.17,3392.0,102.2385,102.2472,102.1774,102.1949,3392.0
2017-12-29 15:30:00,117.17,117.2,117.12,117.12,8237.0,102.1949,102.221,102.1513,102.1513,8237.0
2017-12-29 15:35:00,117.11,117.11,117.03,117.05,16075.0,102.1425,102.1425,102.0728,102.0902,16075.0
2017-12-29 15:40:00,117.03,117.05,117.01,117.04,10032.0,102.0728,102.0902,102.0553,102.0815,10032.0
2017-12-29 15:45:00,117.03,117.14,117.03,117.13,13549.0,102.0728,102.1687,102.0728,102.16,13549.0
2017-12-29 15:50:00,117.13,117.13,117.02,117.03,24146.0,102.16,102.16,102.064,102.0728,24146.0
2017-12-29 15:55:00,117.03,117.05,116.82,116.83,88011.0,102.0728,102.0902,101.8896,101.8983,88011.0
2018-01-02 09:30:00,116.98,117.7,116.92,117.14,16999.0,102.0292,102.6571,101.9768,102.1687,16999.0
2018-01-02 09:35:00,117.16,117.27,117.11,117.2,5880.0,102.1861,102.2821,102.1425,102.221,5880.0
2018-01-02 09:40:00,117.25,117.25,116.83,116.98,13938.0,102.2646,102.2646,101.8983,102.0292,13938.0
2018-01-02 09:45:00,116.93,117.0,116.83,116.88,19712.0,101.9855,102.0466,101.8983,101.9419,19712.0
2018-01-02 09:50:00,116.88,116.91,116.81,116.89,7700.0,101.9419,101.9681,101.8809,101.9507,7700.0
2018-01-02 09:55:00,116.91,117.13,116.91,117.12,86441.0,101.9681,102.16,101.9681,102.1513,86441.0
2018-01-02 10:00:00,117.15,117.37,117.15,117.35,4776.0,102.1774,102.3693,102.1774,102.3519,4776.0
2018-01-02 10:05:00,117.35,117.71,117.35,117.53,9193.0,102.3519,102.6659,102.3519,102.5089,9193.0
2018-01-02 10:10:00,117.52,117.52,117.44,117.44,5735.0,102.5001,102.5001,102.4304,102.4304,5735.0
2018-01-02 10:15:00,117.44,117.58,117.39,117.46,4452.0,102.4304,102.5525,102.3868,102.4478,4452.0
2018-01-02 10:20:00,117.46,117.54,117.41,117.51,2600.0,102.4478,102.5176,102.4042,102.4914,2600.0
2018-01-02 10:25:00,117.55,117.57,117.43,117.47,2694.0,102.5263,102.5437,102.4216,102.4565,2694.0
2018-01-02 10:30:00,117.5,117.5,117.43,117.45,3227.0,102.4827,102.4827,102.4216,102.4391,3227.0
2018-01-02 10:35:00,117.48,117.48,117.16,117.23,8025.0,102.4653,102.4653,102.1861,102.2472,8025.0
2018-01-02 10:40:00,117.23,117.44,117.23,117.43,3866.0,102.2472,102.4304,102.2472,102.4216,3866.0
2018-01-02 10:45:00,117.44,117.44,117.31,117.33,3341.0,102.4304,102.4304,102.317,102.3344,3341.0
2018-01-02 10:50:00,117.33,117.44,117.32,117.4,2647.0,102.3344,102.4304,102.3257,102.3955,2647.0
2018-01-02 10:55:00,117.4,117.43,117.4,117.43,2978.0,102.3955,102.4216,102.3955,102.4216,2978.0
2018-01-02 11:00:00,117.43,117.44,117.36,117.36,5100.0,102.4216,102.4304,102.3606,102.3606,5100.0
2018-01-02 11:05:00,117.39,117.4,117.27,117.31,4910.0,102.3868,102.3955,102.2821,102.317,4910.0
2018-01-02 11:10:00,117.31,117.32,117.22,117.27,5222.0,102.317,102.3257,102.2385,102.2821,5222.0
2018-01-02 11:15:00,117.24,117.26,117.14,117.17,7505.0,102.2559,102.2734,102.1687,102.1949,7505.0
2018-01-02 11:20:00,117.16,117.16,117.04,117.06,4900.0,102.1861,102.1861,102.0815,102.0989,4900.0
2018-01-02 11:25:00,117.11,117.13,117.07,117.08,7747.0,102.1425,102.16,102.1077,102.1164,7747.0
2018-01-02 11:30:00,117.09,117.1,116.99,117.05,3990.0,102.1251,102.1338,102.0379,102.0902,3990.0
2018-01-02 11:35:00,117.05,117.05,117.0,117.01,3400.0,102.0902,102.0902,102.0466,102.0553,3400.0
2018-01-02 11:40:00,117.01,117.12,116.97,117.1,12753.0,102.0553,102.1513,102.0204,102.1338,12753.0
2018-01-02 11:45:00,117.13,117.14,117.05,117.1,15963.0,102.16,102.1687,102.0902,102.1338,15963.0
2018-01-02 11:50:00,117.14,117.22,117.12,117.2,10962.0,102.1687,102.2385,102.1513,102.221,10962.0
2018-01-02 11:55:00,117.21,117.29,117.19,117.27,4766.0,102.2298,102.2995,102.2123,102.2821,4766.0
2018-01-02 12:00:00,117.26,117.38,117.26,117.38,3128.0,102.2734,102.378,102.2734,102.378,3128.0
2018-01-02 12:05:00,117.39,117.39,117.34,117.34,2416.0,102.3868,102.3868,102.3431,102.3431,2416.0
2018-01-02 12:10:00,117.36,117.37,117.29,117.29,3566.0,102.3606,102.3693,102.2995,102.2995,3566.0
2018-01-02 12:15:00,117.34,117.43,117.34,117.38,3685.0,102.3431,102.4216,102.3431,102.378,3685.0
2018-01-02 12:20:00,117.38,117.42,117.38,117.38,2250.0,102.378,102.4129,102.378,102.378,2250.0
2018-01-02 12:25:00,117.38,117.38,117.28,117.33,2485.0,102.378,102.378,102.2908,102.3344,2485.0
2018-01-02 12:30:00,117.35,117.46,117.34,117.43,4139.0,102.3519,102.4478,102.3431,102.4216,4139.0
2018-01-02 12:35:00,117.46,117.47,117.4,117.46,2885.0,102.4478,102.4565,102.3955,102.4478,2885.0
2018-01-02 12:40:00,117.46,117.5,117.44,117.5,3277.0,102.4478,102.4827,102.4304,102.4827,3277.0
2018-01-02 12:45:00,117.5,117.5,117.43,117.46,3790.0,102.4827,102.4827,102.4216,102.4478,3790.0
2018-01-02 12:50:00,117.51,117.53,117.38,117.4,5048.0,102.4914,102.5089,102.378,102.3955,5048.0
2018-01-02 12:55:00,117.38,117.4,117.31,117.31,2697.0,102.378,102.3955,102.317,102.317,2697.0
2018-01-02 13:00:00,117.33,117.44,117.32,117.36,6201.0,102.3344,102.4304,102.3257,102.3606,6201.0
2018-01-02 13:05:00,117.35,117.47,117.34,117.42,5428.0,102.3519,102.4565,102.3431,102.4129,5428.0
2018-01-02 13:10:00,117.45,117.45,117.42,117.42,2150.0,102.4391,102.4391,102.4129,102.4129,2150.0
2018-01-02 13:15:00,117.43,117.48,117.4,117.43,7100.0,102.4216,102.4653,102.3955,102.4216,7100.0
2018-01-02 13:20:00,117.42,117.42,117.36,117.36,2481.0,102.4129,102.4129,102.3606,102.3606,2481.0
2018-01-02 13:25:00,117.35,117.35,117.3,117.35,4294.0,102.3519,102.3519,102.3083,102.3519,4294.0
2018-01-02 13:30:00,117.36,117.49,117.35,117.49,5850.0,102.3606,102.474,102.3519,102.474,5850.0
2018-01-02 13:35:00,117.49,117.49,117.46,117.48,2992.0,102.474,102.474,102.4478,102.4653,2992.0
2018-01-02 13:40:00,117.49,117.51,117.43,117.46,8779.0,102.474,102.4914,102.4216,102.4478,8779.0
2018-01-02 13:45:00,117.48,117.52,117.48,117.49,1839.0,102.4653,102.5001,102.4653,102.474,1839.0
2018-01-02 13:50:00,117.5,117.58,117.5,117.58,4267.0,102.4827,102.5525,102.4827,102.5525,4267.0
2018-01-02 13:55:00,117.58,117.63,117.56,117.63,8324.0,102.5525,102.5961,102.535,102.5961,8324.0
2018-01-02 14:00:00,117.61,117.68,117.61,117.65,5214.0,102.5786,102.6397,102.5786,102.6135,5214.0
2018-01-02 14:05:00,117.65,117.65,117.6,117.64,16157.0,102.6135,102.6135,102.5699,102.6048,16157.0
2018-01-02 14:10:00,117.64,117.69,117.6,117.61,5793.0,102.6048,102.6484,102.5699,102.5786,5793.0
2018-01-02 14:15:00,117.59,117.62,117.57,117.59,7367.0,102.5612,102.5874,102.5437,102.5612,7367.0
2018-01-02 14:20:00,117.59,117.59,117.41,117.46,18361.0,102.5612,102.5612,102.4042,102.4478,18361.0
2018-01-02 14:25:00,117.48,117.58,117.46,117.58,6326.0,102.4653,102.5525,102.4478,102.5525,6326.0
2018-01-02 14:30:00,117.58,117.63,117.56,117.57,5589.0,102.5525,102.5961,102.535,102.5437,5589.0
2018-01-02 14:35:00,117.56,117.6,117.51,117.53,6304.0,102.535,102.5699,102.4914,102.5089,6304.0
2018-01-02 14:40:00,117.56,117.59,117.47,117.51,5400.0,102.535,102.5612,102.4565,102.4914,5400.0
2018-01-02 14:45:00,117.48,117.51,117.47,117.47,5255.0,102.4653,102.4914,102.4565,102.4565,5255.0
2018-01-02 14:50:00,117.44,117.52,117.44,117.52,9638.0,102.4304,102.5001,102.4304,102.5001,9638.0
2018-01-02 14:55:00,117.52,117.57,117.5,117.57,3300.0,102.5001,102.5437,102.4827,102.5437,3300.0
2018-01-02 15:00:00,117.56,117.6,117.54,117.57,5541.0,102.535,102.5699,102.5176,102.5437,5541.0
2018-01-02 15:05:00,117.58,117.58,117.5,117.5,12000.0,102.5525,102.5525,102.4827,102.4827,12000.0
2018-01-02 15:10:00,117.51,117.54,117.5,117.54,5653.0,102.4914,102.5176,102.4827,102.5176,5653.0
2018-01-02 15:15:00,117.54,117.6,117.54,117.59,8304.0,102.5176,102.5699,102.5176,102.5612,8304.0
2018-01-02 15:20:00,117.59,117.59,117.54,117.59,6260.0,102.5612,102.5612,102.5176,102.5612,6260.0
2018-01-02 15:25:00,117.59,117.63,117.52,117.62,9365.0,102.5612,102.5961,102.5001,102.5874,9365.0
2018-01-02 15:30:00,117.62,117.63,117.56,117.6,6793.0,102.5874,102.5961,102.535,102.5699,6793.0
2018-01-02 15:35:00,117.61,117.7,117.6,117.69,8423.0,102.5786,102.6571,102.5699,102.6484,8423.0
2018-01-02 15:40:00,117.69,117.73,117.68,117.72,9254.0,102.6484,102.6833,102.6397,102.6746,9254.0
2018-01-02 15:45:00,117.74,117.78,117.73,117.75,16008.0,102.692,102.7269,102.6833,102.7007,16008.0
2018-01-02 15:50:00,117.76,117.85,117.76,117.8,18558.0,102.7095,102.788,102.7095,102.7444,18558.0
2018-01-02 15:55:00,117.82,118.0,117.81,117.99,49401.0,102.7618,102.9188,102.7531,102.9101,49401.0
2018-01-03 09:30:00,118.0,118.18,117.14,118.16,31438.0,102.9188,103.0758,102.1687,103.0583,31438.0
2018-01-03 09:35:00,118.32,118.45,118.12,118.31,8824.0,103.1979,103.3113,103.0235,103.1892,8824.0
2018-01-03 09:40:00,118.32,118.47,118.05,118.07,10939.0,103.1979,103.3287,102.9624,102.9798,10939.0
2018-01-03 09:45:00,118.2,118.54,118.13,118.41,6876.0,103.0932,103.3898,103.0322,103.2764,6876.0
2018-01-03 09:50:00,118.53,118.64,118.44,118.62,8776.0,103.3811,103.477,103.3026,103.4596,8776.0
2018-01-03 09:55:00,118.61,118.81,118.59,118.75,8349.0,103.4508,103.6253,103.4334,103.5729,8349.0
2018-01-03 10:00:00,118.73,118.74,118.63,118.68,8453.0,103.5555,103.5642,103.4683,103.5119,8453.0
2018-01-03 10:05:00,118.65,118.65,118.24,118.43,9639.0,103.4857,103.4857,103.1281,103.2938,9639.0
2018-01-03 10:10:00,118.47,118.47,118.33,118.42,4246.0,103.3287,103.3287,103.2066,103.2851,4246.0
2018-01-03 10:15:00,118.44,118.52,118.42,118.51,3332.0,103.3026,103.3723,103.2851,103.3636,3332.0
2018-01-03 10:20:00,118.51,118.51,118.36,118.37,6113.0,103.3636,103.3636,103.2328,103.2415,6113.0
2018-01-03 10:25:00,118.38,118.4,118.3,118.38,7407.0,103.2502,103.2677,103.1804,103.2502,7407.0
2018-01-03 10:30:00,118.42,118.45,118.39,118.45,5959.0,103.2851,103.3113,103.2589,103.3113,5959.0
2018-01-03 10:35:00,118.45,118.6,118.4,118.6,3700.0,103.3113,103.4421,103.2677,103.4421,3700.0
2018-01-03 10:40:00,118.6,118.66,118.52,118.65,12077.0,103.4421,103.4944,103.3723,103.4857,12077.0
2018-01-03 10:45:00,118.65,118.73,118.58,118.6,28885.0,103.4857,103.5555,103.4247,103.4421,28885.0
2018-01-03 10:50:00,118.6,118.62,118.51,118.54,22800.0,103.4421,103.4596,103.3636,103.3898,22800.0
2018-01-03 10:55:00,118.53,118.59,118.39,118.55,20377.0,103.3811,103.4334,103.2589,103.3985,20377.0
2018-01-03 11:00:00,118.55,118.57,118.47,118.5,5027.0,103.3985,103.4159,103.3287,103.3549,5027.0
2018-01-03 11:05:00,118.53,118.58,118.52,118.56,5726.0,103.3811,103.4247,103.3723,103.4072,5726.0
2018-01-03 11:10:00,118.56,118.61,118.5,118.57,13779.0,103.4072,103.4508,103.3549,103.4159,13779.0
2018-01-03 11:15:00,118.55,118.58,118.44,118.47,5003.0,103.3985,103.4247,103.3026,103.3287,5003.0
2018-01-03 11:20:00,118.46,118.5,118.44,118.45,6425.0,103.32,103.3549,103.3026,103.3113,6425.0
2018-01-03 11:25:00,118.45,118.48,118.42,118.42,2440.0,103.3113,103.3374,103.2851,103.2851,2440.0
2018-01-03 11:30:00,118.46,118.46,118.38,118.38,6990.0,103.32,103.32,103.2502,103.2502,6990.0
2018-01-03 11:35:00,118.38,118.39,118.28,118.28,3748.0,103.2502,103.2589,103.163,103.163,3748.0
2018-01-03 11:40:00,118.28,118.28,118.18,118.18,2800.0,103.163,103.163,103.0758,103.0758,2800.0
2018-01-03 11:45:00,118.21,118.35,118.18,118.29,14447.0,103.102,103.2241,103.0758,103.1717,14447.0
2018-01-03 11:50:00,118.3,118.33,118.13,118.13,6068.0,103.1804,103.2066,103.0322,103.0322,6068.0
2018-01-03 11:55:00,118.13,118.17,118.11,118.14,3824.0,103.0322,103.0671,103.0147,103.0409,3824.0
2018-01-03 12:00:00,118.16,118.23,118.09,118.23,6052.0,103.0583,103.1194,102.9973,103.1194,6052.0
2018-01-03 12:05:00,118.22,118.28,118.17,118.28,5301.0,103.1107,103.163,103.0671,103.163,5301.0
2018-01-03 12:10:00,118.29,118.29,118.22,118.29,3199.0,103.1717,103.1717,103.1107,103.1717,3199.0
2018-01-03 12:15:00,118.29,118.3,118.2,118.27,4331.0,103.1717,103.1804,103.0932,103.1543,4331.0
2018-01-03 12:20:00,118.28,118.28,118.2,118.26,1700.0,103.163,103.163,103.0932,103.1456,1700.0
2018-01-03 12:25:00,118.23,118.28,118.2,118.27,4643.0,103.1194,103.163,103.0932,103.1543,4643.0
2018-01-03 12:30:00,118.27,118.31,118.23,118.28,3434.0,103.1543,103.1892,103.1194,103.163,3434.0
2018-01-03 12:35:00,118.3,118.38,118.29,118.38,4035.0,103.1804,103.2502,103.1717,103.2502,4035.0
2018-01-03 12:40:00,118.38,118.38,118.33,118.37,3550.0,103.2502,103.2502,103.2066,103.2415,3550.0
2018-01-03 12:45:00,118.37,118.43,118.33,118.43,3619.0,103.2415,103.2938,103.2066,103.2938,3619.0
2018-01-03 12:50:00,118.43,118.56,118.42,118.54,8869.0,103.2938,103.4072,103.2851,103.3898,8869.0
2018-01-03 12:55:00,118.57,118.57,118.45,118.46,3963.0,103.4159,103.4159,103.3113,103.32,3963.0
2018-01-03 13:00:00,118.46,118.5,118.43,118.5,4563.0,103.32,103.3549,103.2938,103.3549,4563.0
2018-01-03 13:05:00,118.51,118.52,118.42,118.45,6281.0,103.3636,103.3723,103.2851,103.3113,6281.0
2018-01-03 13:10:00,118.48,118.5,118.45,118.45,1413.0,103.3374,103.3549,103.3113,103.3113,1413.0
2018-01-03 13:15:00,118.47,118.47,118.42,118.44,3879.0,103.3287,103.3287,103.2851,103.3026,3879.0
2018-01-03 13:20:00,118.45,118.45,118.4,118.44,2614.0,103.3113,103.3113,103.2677,103.3026,2614.0
2018-01-03 13:25:00,118.41,118.44,118.28,118.28,7810.0,103.2764,103.3026,103.163,103.163,7810.0
2018-01-03 13:30:00,118.27,118.28,118.2,118.28,4714.0,103.1543,103.163,103.0932,103.163,4714.0
2018-01-03 13:35:00,118.29,118.37,118.26,118.26,6478.0,103.1717,103.2415,103.1456,103.1456,6478.0
2018-01-03 13:40:00,118.26,118.3,118.24,118.28,4480.0,103.1456,103.1804,103.1281,103.163,4480.0
2018-01-03 13:45:00,118.26,118.32,118.23,118.29,4079.0,103.1456,103.1979,103.1194,103.1717,4079.0
2018-01-03 13:50:00,118.33,118.34,118.09,118.1,3478.0,103.2066,103.2153,102.9973,103.006,3478.0
2018-01-03 13:55:00,118.11,118.11,118.05,118.11,4586.0,103.0147,103.0147,102.9624,103.0147,4586.0
2018-01-03 14:00:00,118.12,118.14,118.03,118.03,10288.0,103.0235,103.0409,102.945,102.945,10288.0
2018-01-03 14:05:00,118.04,118.17,118.02,118.14,6460.0,102.9537,103.0671,102.9362,103.0409,6460.0
2018-01-03 14:10:00,118.2,118.23,118.14,118.18,2200.0,103.0932,103.1194,103.0409,103.0758,2200.0
2018-01-03 14:15:00,118.18,118.18,118.09,118.1,7400.0,103.0758,103.0758,102.9973,103.006,7400.0
2018-01-03 14:20:00,118.11,118.15,118.08,118.11,3748.0,103.0147,103.0496,102.9886,103.0147,3748.0
2018-01-03 14:25:00,118.11,118.12,117.99,117.99,8144.0,103.0147,103.0235,102.9101,102.9101,8144.0
2018-01-03 14:30:00,117.99,118.08,117.96,118.02,22215.0,102.9101,102.9886,102.8839,102.9362,22215.0
2018-01-03 14:35:00,118.06,118.29,118.06,118.22,5765.0,102.9711,103.1717,102.9711,103.1107,5765.0
2018-01-03 14:40:00,118.24,118.36,118.21,118.27,8193.0,103.1281,103.2328,103.102,103.1543,8193.0
2018-01-03 14:45:00,118.29,118.3,118.16,118.2,2918.0,103.1717,103.1804,103.0583,103.0932,2918.0
2018-01-03 14:50:00,118.16,118.2,118.16,118.2,1924.0,103.0583,103.0932,103.0583,103.0932,1924.0
2018-01-03 14:55:00,118.19,118.24,118.17,118.22,5653.0,103.0845,103.1281,103.0671,103.1107,5653.0
2018-01-03 15:00:00,118.22,118.23,118.15,118.18,8268.0,103.1107,103.1194,103.0496,103.0758,8268.0
2018-01-03 15:05:00,118.2,118.28,118.17,118.25,7997.0,103.0932,103.163,103.0671,103.1368,7997.0
2018-01-03 15:10:00,118.23,118.27,118.22,118.22,6572.0,103.1194,103.1543,103.1107,103.1107,6572.0
2018-01-03 15:15:00,118.24,118.33,118.23,118.33,5781.0,103.1281,103.2066,103.1194,103.2066,5781.0
2018-01-03 15:20:00,118.33,118.34,118.23,118.25,13608.0,103.2066,103.2153,103.1194,103.1368,13608.0
2018-01-03 15:25:00,118.27,118.27,118.2,118.24,11060.0,103.1543,103.1543,103.0932,103.1281,11060.0
2018-01-03 15:30:00,118.26,118.35,118.22,118.33,8996.0,103.1456,103.2241,103.1107,103.2066,8996.0
2018-01-03 15:35:00,118.33,118.39,118.32,118.35,7811.0,103.2066,103.2589,103.1979,103.2241,7811.0
2018-01-03 15:40:00,118.37,118.41,118.3,118.34,14757.0,103.2415,103.2764,103.1804,103.2153,14757.0
2018-01-03 15:45:00,118.36,118.4,118.28,118.3,16872.0,103.2328,103.2677,103.163,103.1804,16872.0
2018-01-03 15:50:00,118.3,118.32,118.24,118.26,14063.0,103.1804,103.1979,103.1281,103.1456,14063.0
2018-01-03 15:55:00,118.26,118.28,118.1,118.21,73002.0,103.1456,103.163,103.006,103.102,73002.0
2018-01-04 09:30:00,118.66,119.3,118.66,119.22,29548.0,103.4944,104.0526,103.4944,103.9829,29548.0
2018-01-04 09:35:00,119.1,119.42,119.1,119.37,5539.0,103.8782,104.1573,103.8782,104.1137,5539.0
2018-01-04 09:40:00,119.35,119.54,119.23,119.52,7776.0,104.0963,104.262,103.9916,104.2445,7776.0
2018-01-04 09:45:00,119.49,119.51,119.2,119.37,7112.0,104.2184,104.2358,103.9654,104.1137,7112.0
2018-01-04 09:50:00,119.32,119.49,119.32,119.47,7090.0,104.0701,104.2184,104.0701,104.2009,7090.0
2018-01-04 09:55:00,119.49,119.58,119.47,119.48,2915.0,104.2184,104.2969,104.2009,104.2096,2915.0
2018-01-04 10:00:00,119.5,119.53,119.37,119.53,4906.0,104.2271,104.2532,104.1137,104.2532,4906.0
2018-01-04 10:05:00,119.55,119.64,119.49,119.53,6977.0,104.2707,104.3492,104.2184,104.2532,6977.0
2018-01-04 10:10:00,119.56,119.64,119.53,119.64,4098.0,104.2794,104.3492,104.2532,104.3492,4098.0
2018-01-04 10:15:00,119.64,119.64,119.37,119.37,5062.0,104.3492,104.3492,104.1137,104.1137,5062.0
2018-01-04 10:20:00,119.38,119.56,119.38,119.54,4322.0,104.1224,104.2794,104.1224,104.262,4322.0
2018-01-04 10:25:00,119.55,119.65,119.53,119.65,10522.0,104.2707,104.3579,104.2532,104.3579,10522.0
2018-01-04 10:30:00,119.66,119.75,119.64,119.67,10550.0,104.3666,104.4451,104.3492,104.3754,10550.0
2018-01-04 10:35:00,119.7,119.76,119.65,119.7,9175.0,104.4015,104.4539,104.3579,104.4015,9175.0
2018-01-04 10:40:00,119.68,119.72,119.49,119.54,22196.0,104.3841,104.419,104.2184,104.262,22196.0
2018-01-04 10:45:00,119.5,119.53,119.09,119.09,11391.0,104.2271,104.2532,103.8695,103.8695,11391.0
2018-01-04 10:50:00,119.06,119.09,118.85,118.88,6970.0,103.8433,103.8695,103.6602,103.6863,6970.0
2018-01-04 10:55:00,118.86,118.86,118.54,118.57,24493.0,103.6689,103.6689,103.3898,103.4159,24493.0
2018-01-04 11:00:00,118.66,118.77,118.62,118.69,4200.0,103.4944,103.5904,103.4596,103.5206,4200.0
2018-01-04 11:05:00,118.69,118.71,118.42,118.49,9267.0,103.5206,103.538,103.2851,103.3462,9267.0
2018-01-04 11:10:00,118.48,118.68,118.48,118.67,7792.0,103.3374,103.5119,103.3374,103.5032,7792.0
2018-01-04 11:15:00,118.69,118.69,118.38,118.44,11344.0,103.5206,103.5206,103.2502,103.3026,11344.0
2018-01-04 11:20:00,118.43,118.44,118.29,118.38,12831.0,103.2938,103.3026,103.1717,103.2502,12831.0
2018-01-04 11:25:00,118.4,118.49,118.29,118.4,18980.0,103.2677,103.3462,103.1717,103.2677,18980.0
2018-01-04 11:30:00,118.47,118.59,118.42,118.47,12055.0,103.3287,103.4334,103.2851,103.3287,12055.0
2018-01-04 11:35:00,118.47,118.49,118.35,118.41,4490.0,103.3287,103.3462,103.2241,103.2764,4490.0
2018-01-04 11:40:00,118.49,118.49,118.29,118.3,8587.0,103.3462,103.3462,103.1717,103.1804,8587.0
2018-01-04 11:45:00,118.29,118.29,118.19,118.29,7262.0,103.1717,103.1717,103.0845,103.1717,7262.0
2018-01-04 11:50:00,118.29,118.29,118.2,118.25,10005.0,103.1717,103.1717,103.0932,103.1368,10005.0
2018-01-04 11:55:00,118.22,118.26,118.16,118.26,10341.0,103.1107,103.1456,103.0583,103.1456,10341.0
2018-01-04 12:00:00,118.3,118.31,118.23,118.23,9759.0,103.1804,103.1892,103.1194,103.1194,9759.0
2018-01-04 12:05:00,118.24,118.29,118.24,118.29,10823.0,103.1281,103.1717,103.1281,103.1717,10823.0
2018-01-04 12:10:00,118.3,118.35,118.26,118.28,6489.0,103.1804,103.2241,103.1456,103.163,6489.0
2018-01-04 12:15:00,118.28,118.32,118.17,118.18,14657.0,103.163,103.1979,103.0671,103.0758,14657.0
2018-01-04 12:20:00,118.16,118.17,118.12,118.14,5684.0,103.0583,103.0671,103.0235,103.0409,5684.0
2018-01-04 12:25:00,118.17,118.22,118.03,118.13,35877.0,103.0671,103.1107,102.945,103.0322,35877.0
2018-01-04 12:30:00,118.13,118.29,118.08,118.22,9675.0,103.0322,103.1717,102.9886,103.1107,9675.0
2018-01-04 12:35:00,118.2,118.31,118.16,118.16,8857.0,103.0932,103.1892,103.0583,103.0583,8857.0
2018-01-04 12:40:00,118.15,118.3,118.15,118.27,7714.0,103.0496,103.1804,103.0496,103.1543,7714.0
2018-01-04 12:45:00,118.26,118.29,118.18,118.23,7623.0,103.1456,103.1717,103.0758,103.1194,7623.0
2018-01-04 12:50:00,118.24,118.24,118.16,118.21,5449.0,103.1281,103.1281,103.0583,103.102,5449.0
2018-01-04 12:55:00,118.21,118.21,118.13,118.15,3905.0,103.102,103.102,103.0322,103.0496,3905.0
2018-01-04 13:00:00,118.16,118.21,118.12,118.2,5022.0,103.0583,103.102,103.0235,103.0932,5022.0
2018-01-04 13:05:00,118.2,118.23,118.18,118.21,7514.0,103.0932,103.1194,103.0758,103.102,7514.0
2018-01-04 13:10:00,118.21,118.21,118.13,118.15,7562.0,103.102,103.102,103.0322,103.0496,7562.0
2018-01-04 13:15:00,118.15,118.15,118.12,118.12,2469.0,103.0496,103.0496,103.0235,103.0235,2469.0
2018-01-04 13:20:00,118.12,118.13,118.04,118.09,5576.0,103.0235,103.0322,102.9537,102.9973,5576.0
2018-01-04 13:25:00,118.09,118.18,118.09,118.12,4270.0,102.9973,103.0758,102.9973,103.0235,4270.0
2018-01-04 13:30:00,118.09,118.15,118.09,118.12,3404.0,102.9973,103.0496,102.9973,103.0235,3404.0
2018-01-04 13:35:00,118.1,118.17,118.1,118.16,5193.0,103.006,103.0671,103.006,103.0583,5193.0
2018-01-04 13:40:00,118.14,118.18,118.13,118.15,6240.0,103.0409,103.0758,103.0322,103.0496,6240.0
2018-01-04 13:45:00,118.14,118.15,118.07,118.13,7347.0,103.0409,103.0496,102.9798,103.0322,7347.0
2018-01-04 13:50:00,118.15,118.15,118.07,118.09,6261.0,103.0496,103.0496,102.9798,102.9973,6261.0
2018-01-04 13:55:00,118.08,118.09,117.92,117.95,8904.0,102.9886,102.9973,102.849,102.8752,8904.0
2018-01-04 14:00:00,117.95,118.08,117.95,118.05,5004.0,102.8752,102.9886,102.8752,102.9624,5004.0
2018-01-04 14:05:00,118.05,118.08,118.04,118.05,3287.0,102.9624,102.9886,102.9537,102.9624,3287.0
2018-01-04 14:10:00,118.05,118.06,118.01,118.02,7123.0,102.9624,102.9711,102.9275,102.9362,7123.0
2018-01-04 14:15:00,118.04,118.12,118.02,118.05,11606.0,102.9537,103.0235,102.9362,102.9624,11606.0
2018-01-04 14:20:00,118.04,118.09,118.04,118.08,5190.0,102.9537,102.9973,102.9537,102.9886,5190.0
2018-01-04 14:25:00,118.08,118.09,118.03,118.04,5085.0,102.9886,102.9973,102.945,102.9537,5085.0
2018-01-04 14:30:00,118.04,118.1,118.02,118.09,4661.0,102.9537,103.006,102.9362,102.9973,4661.0
2018-01-04 14:35:00,118.11,118.12,118.01,118.04,9037.0,103.0147,103.0235,102.9275,102.9537,9037.0
2018-01-04 14:40:00,118.02,118.03,117.98,118.0,5391.0,102.9362,102.945,102.9013,102.9188,5391.0
2018-01-04 14:45:00,118.0,118.03,117.99,118.01,4978.0,102.9188,102.945,102.9101,102.9275,4978.0
2018-01-04 14:50:00,118.01,118.01,117.92,117.96,4576.0,102.9275,102.9275,102.849,102.8839,4576.0
2018-01-04 14:55:00,117.96,117.98,117.91,117.91,5817.0,102.8839,102.9013,102.8403,102.8403,5817.0
2018-01-04 15:00:00,117.92,118.01,117.91,117.97,7717.0,102.849,102.9275,102.8403,102.8926,7717.0
2018-01-04 15:05:00,117.96,117.97,117.82,117.9,9058.0,102.8839,102.8926,102.7618,102.8316,9058.0
2018-01-04 15:10:00,117.88,117.9,117.86,117.86,6121.0,102.8141,102.8316,102.7967,102.7967,6121.0
2018-01-04 15:15:00,117.87,117.88,117.83,117.85,7973.0,102.8054,102.8141,102.7705,102.788,7973.0
2018-01-04 15:20:00,117.84,117.84,117.64,117.65,15328.0,102.7792,102.7792,102.6048,102.6135,15328.0
2018-01-04 15:25:00,117.66,117.7,117.57,117.59,15955.0,102.6222,102.6571,102.5437,102.5612,15955.0
2018-01-04 15:30:00,117.61,117.66,117.58,117.61,16625.0,102.5786,102.6222,102.5525,102.5786,16625.0
2018-01-04 15:35:00,117.61,117.63,117.46,117.47,23764.0,102.5786,102.5961,102.4478,102.4565,23764.0
2018-01-04 15:40:00,117.48,117.54,117.47,117.48,17021.0,102.4653,102.5176,102.4565,102.4653,17021.0
2018-01-04 15:45:00,117.48,117.51,117.41,117.46,30369.0,102.4653,102.4914,102.4042,102.4478,30369.0
2018-01-04 15:50:00,117.46,117.46,117.32,117.44,32233.0,102.4478,102.4478,102.3257,102.4304,32233.0
2018-01-04 15:55:00,117.44,117.48,117.38,117.46,54444.0,102.4304,102.4653,102.378,102.4478,54444.0
2018-01-05 09:30:00,117.74,118.13,117.74,118.13,30267.0,102.692,103.0322,102.692,103.0322,30267.0
2018-01-05 09:35:00,118.25,118.37,118.13,118.25,11828.0,103.1368,103.2415,103.0322,103.1368,11828.0
2018-01-05 09:40:00,118.24,118.42,118.12,118.12,8691.0,103.1281,103.2851,103.0235,103.0235,8691.0
2018-01-05 09:45:00,118.22,118.34,117.88,117.98,12288.0,103.1107,103.2153,102.8141,102.9013,12288.0
2018-01-05 09:50:00,117.88,118.17,117.88,118.1,7077.0,102.8141,103.0671,102.8141,103.006,7077.0
2018-01-05 09:55:00,118.11,118.27,117.49,117.52,10250.0,103.0147,103.1543,102.474,102.5001,10250.0
2018-01-05 10:00:00,117.53,118.06,117.52,117.98,12274.0,102.5089,102.9711,102.5001,102.9013,12274.0
2018-01-05 10:05:00,118.02,118.11,118.02,118.09,6604.0,102.9362,103.0147,102.9362,102.9973,6604.0
2018-01-05 10:10:00,118.11,118.11,118.02,118.04,4400.0,103.0147,103.0147,102.9362,102.9537,4400.0
2018-01-05 10:15:00,118.09,118.09,118.01,118.03,7850.0,102.9973,102.9973,102.9275,102.945,7850.0
2018-01-05 10:20:00,118.07,118.09,117.92,117.92,9536.0,102.9798,102.9973,102.849,102.849,9536.0
2018-01-05 10:25:00,117.95,117.95,117.85,117.88,6053.0,102.8752,102.8752,102.788,102.8141,6053.0
2018-01-05 10:30:00,117.91,117.99,117.86,117.99,3978.0,102.8403,102.9101,102.7967,102.9101,3978.0
2018-01-05 10:35:00,117.99,118.0,117.94,117.98,5886.0,102.9101,102.9188,102.8665,102.9013,5886.0
2018-01-05 10:40:00,117.97,118.08,117.9,118.07,8724.0,102.8926,102.9886,102.8316,102.9798,8724.0
2018-01-05 10:45:00,118.07,118.08,117.92,117.94,6275.0,102.9798,102.9886,102.849,102.8665,6275.0
2018-01-05 10:50:00,117.96,118.0,117.92,117.92,5871.0,102.8839,102.9188,102.849,102.849,5871.0
2018-01-05 10:55:00,117.91,117.96,117.91,117.92,4278.0,102.8403,102.8839,102.8403,102.849,4278.0
2018-01-05 11:00:00,117.91,117.96,117.87,117.95,5439.0,102.8403,102.8839,102.8054,102.8752,5439.0
2018-01-05 11:05:00,117.98,118.04,117.97,118.01,5180.0,102.9013,102.9537,102.8926,102.9275,5180.0
2018-01-05 11:10:00,118.0,118.06,117.92,117.92,8778.0,102.9188,102.9711,102.849,102.849,8778.0
2018-01-05 11:15:00,117.96,118.06,117.94,117.99,4934.0,102.8839,102.9711,102.8665,102.9101,4934.0
2018-01-05 11:20:00,117.99,118.07,117.97,118.05,3989.0,102.9101,102.9798,102.8926,102.9624,3989.0
2018-01-05 11:25:00,118.06,118.19,118.05,118.12,6641.0,102.9711,103.0845,102.9624,103.0235,6641.0
2018-01-05 11:30:00,118.1,118.1,118.05,118.06,3706.0,103.006,103.006,102.9624,102.9711,3706.0
2018-01-05 11:35:00,118.08,118.09,118.01,118.09,3404.0,102.9886,102.9973,102.9275,102.9973,3404.0
2018-01-05 11:40:00,118.11,118.17,117.95,118.07,6227.0,103.0147,103.0671,102.8752,102.9798,6227.0
2018-01-05 11:45:00,118.07,118.18,118.04,118.04,5781.0,102.9798,103.0758,102.9537,102.9537,5781.0
2018-01-05 11:50:00,118.04,118.09,117.96,118.08,3150.0,102.9537,102.9973,102.8839,102.9886,3150.0
2018-01-05 11:55:00,118.15,118.15,118.05,118.07,2330.0,103.0496,103.0496,102.9624,102.9798,2330.0
2018-01-05 12:00:00,118.12,118.12,117.97,117.97,4160.0,103.0235,103.0235,102.8926,102.8926,4160.0
2018-01-05 12:05:00,117.98,118.01,117.95,118.01,1848.0,102.9013,102.9275,102.8752,102.9275,1848.0
2018-01-05 12:10:00,117.99,118.09,117.96,118.04,4155.0,102.9101,102.9973,102.8839,102.9537,4155.0
2018-01-05 12:15:00,118.06,118.14,118.02,118.14,2188.0,102.9711,103.0409,102.9362,103.0409,2188.0
2018-01-05 12:20:00,118.14,118.14,117.97,117.97,4290.0,103.0409,103.0409,102.8926,102.8926,4290.0
2018-01-05 12:25:00,117.96,118.0,117.93,117.98,4848.0,102.8839,102.9188,102.8577,102.9013,4848.0
2018-01-05 12:30:00,118.0,118.07,117.99,118.06,1900.0,102.9188,102.9798,102.9101,102.9711,1900.0
2018-01-05 12:35:00,118.02,118.02,117.91,117.91,1985.0,102.9362,102.9362,102.8403,102.8403,1985.0
2018-01-05 12:40:00,117.96,117.96,117.88,117.89,5377.0,102.8839,102.8839,102.8141,102.8228,5377.0
2018-01-05 12:45:00,117.9,117.9,117.84,117.84,2249.0,102.8316,102.8316,102.7792,102.7792,2249.0
2018-01-05 12:50:00,117.87,117.87,117.79,117.82,3398.0,102.8054,102.8054,102.7356,102.7618,3398.0
2018-01-05 12:55:00,117.82,117.89,117.75,117.84,2828.0,102.7618,102.8228,102.7007,102.7792,2828.0
2018-01-05 13:00:00,117.89,117.99,117.89,117.97,2740.0,102.8228,102.9101,102.8228,102.8926,2740.0
2018-01-05 13:05:00,118.0,118.0,117.9,117.98,4199.0,102.9188,102.9188,102.8316,102.9013,4199.0
2018-01-05 13:10:00,117.97,118.0,117.91,118.0,10610.0,102.8926,102.9188,102.8403,102.9188,10610.0
2018-01-05 13:15:00,117.98,118.03,117.97,118.03,4200.0,102.9013,102.945,102.8926,102.945,4200.0
2018-01-05 13:20:00,118.06,118.1,118.03,118.1,1735.0,102.9711,103.006,102.945,103.006,1735.0
2018-01-05 13:25:00,118.1,118.1,118.06,118.08,2877.0,103.006,103.006,102.9711,102.9886,2877.0
2018-01-05 13:30:00,118.08,118.14,118.08,118.14,1225.0,102.9886,103.0409,102.9886,103.0409,1225.0
2018-01-05 13:35:00,118.14,118.14,118.1,118.13,3584.0,103.0409,103.0409,103.006,103.0322,3584.0
2018-01-05 13:40:00,118.15,118.22,118.15,118.21,8767.0,103.0496,103.1107,103.0496,103.102,8767.0
2018-01-05 13:45:00,118.22,118.25,118.17,118.17,5100.0,103.1107,103.1368,103.0671,103.0671,5100.0
2018-01-05 13:50:00,118.15,118.2,118.14,118.17,3832.0,103.0496,103.0932,103.0409,103.0671,3832.0
2018-01-05 13:55:00,118.15,118.23,118.15,118.23,4811.0,103.0496,103.1194,103.0496,103.1194,4811.0
2018-01-05 14:00:00,118.24,118.24,118.18,118.21,3307.0,103.1281,103.1281,103.0758,103.102,3307.0
2018-01-05 14:05:00,118.23,118.24,118.12,118.15,5476.0,103.1194,103.1281,103.0235,103.0496,5476.0
2018-01-05 14:10:00,118.14,118.24,118.13,118.24,5213.0,103.0409,103.1281,103.0322,103.1281,5213.0
2018-01-05 14:15:00,118.25,118.28,118.25,118.26,3086.0,103.1368,103.163,103.1368,103.1456,3086.0
2018-01-05 14:20:00,118.25,118.28,118.24,118.28,3211.0,103.1368,103.163,103.1281,103.163,3211.0
2018-01-05 14:25:00,118.28,118.38,118.28,118.38,4162.0,103.163,103.2502,103.163,103.2502,4162.0
2018-01-05 14:30:00,118.39,118.51,118.39,118.47,13359.0,103.2589,103.3636,103.2589,103.3287,13359.0
2018-01-05 14:35:00,118.46,118.52,118.4,118.52,30791.0,103.32,103.3723,103.2677,103.3723,30791.0
2018-01-05 14:40:00,118.53,118.54,118.46,118.47,5633.0,103.3811,103.3898,103.32,103.3287,5633.0
2018-01-05 14:45:00,118.44,118.52,118.38,118.43,13039.0,103.3026,103.3723,103.2502,103.2938,13039.0
2018-01-05 14:50:00,118.44,118.5,118.43,118.46,34958.0,103.3026,103.3549,103.2938,103.32,34958.0
2018-01-05 14:55:00,118.45,118.46,118.39,118.39,13886.0,103.3113,103.32,103.2589,103.2589,13886.0
2018-01-05 15:00:00,118.41,118.42,118.34,118.39,13419.0,103.2764,103.2851,103.2153,103.2589,13419.0
2018-01-05 15:05:00,118.4,118.58,118.4,118.58,9014.0,103.2677,103.4247,103.2677,103.4247,9014.0
2018-01-05 15:10:00,118.59,118.59,118.51,118.54,10854.0,103.4334,103.4334,103.3636,103.3898,10854.0
2018-01-05 15:15:00,118.54,118.58,118.53,118.58,5419.0,103.3898,103.4247,103.3811,103.4247,5419.0
2018-01-05 15:20:00,118.59,118.6,118.51,118.58,12199.0,103.4334,103.4421,103.3636,103.4247,12199.0
2018-01-05 15:25:00,118.58,118.79,118.56,118.61,18234.0,103.4247,103.6078,103.4072,103.4508,18234.0
2018-01-05 15:30:00,118.62,118.7,118.61,118.7,8146.0,103.4596,103.5293,103.4508,103.5293,8146.0
2018-01-05 15:35:00,118.7,118.78,118.69,118.75,10527.0,103.5293,103.5991,103.5206,103.5729,10527.0
2018-01-05 15:40:00,118.76,118.81,118.72,118.76,16557.0,103.5817,103.6253,103.5468,103.5817,16557.0
2018-01-05 15:45:00,118.79,118.91,118.76,118.84,19243.0,103.6078,103.7125,103.5817,103.6514,19243.0
2018-01-05 15:50:00,118.86,118.89,118.84,118.87,15177.0,103.6689,103.695,103.6514,103.6776,15177.0
2018-01-05 15:55:00,118.87,119.05,118.81,118.9,106235.0,103.6776,103.8346,103.6253,103.7038,106235.0
2018-01-08 09:30:00,119.0,119.05,118.73,118.89,11106.0,103.791,103.8346,103.5555,103.695,11106.0
2018-01-08 09:35:00,118.95,118.95,118.63,118.68,6547.0,103.7474,103.7474,103.4683,103.5119,6547.0
2018-01-08 09:40:00,118.67,118.83,118.51,118.54,11074.0,103.5032,103.6427,103.3636,103.3898,11074.0
2018-01-08 09:45:00,118.56,118.87,118.55,118.87,5713.0,103.4072,103.6776,103.3985,103.6776,5713.0
2018-01-08 09:50:00,118.88,118.88,118.6,118.62,2704.0,103.6863,103.6863,103.4421,103.4596,2704.0
2018-01-08 09:55:00,118.6,118.75,118.59,118.7,6508.0,103.4421,103.5729,103.4334,103.5293,6508.0
2018-01-08 10:00:00,118.74,118.8,118.68,118.77,14100.0,103.5642,103.6165,103.5119,103.5904,14100.0
2018-01-08 10:05:00,118.77,118.87,118.74,118.87,25326.0,103.5904,103.6776,103.5642,103.6776,25326.0
2018-01-08 10:10:00,118.87,119.12,118.84,119.05,14187.0,103.6776,103.8956,103.6514,103.8346,14187.0
2018-01-08 10:15:00,119.03,119.05,118.91,118.97,8608.0,103.8171,103.8346,103.7125,103.7648,8608.0
2018-01-08 10:20:00,118.97,119.19,118.97,119.04,4600.0,103.7648,103.9567,103.7648,103.8259,4600.0
2018-01-08 10:25:00,119.06,119.07,118.82,118.82,10302.0,103.8433,103.852,103.634,103.634,10302.0
2018-01-08 10:30:00,118.83,118.92,118.83,118.91,4700.0,103.6427,103.7212,103.6427,103.7125,4700.0
2018-01-08 10:35:00,118.91,118.91,118.85,118.85,8206.0,103.7125,103.7125,103.6602,103.6602,8206.0
2018-01-08 10:40:00,118.86,118.86,118.65,118.71,8663.0,103.6689,103.6689,103.4857,103.538,8663.0
2018-01-08 10:45:00,118.71,118.77,118.68,118.68,3186.0,103.538,103.5904,103.5119,103.5119,3186.0
2018-01-08 10:50:00,118.72,118.81,118.68,118.68,4242.0,103.5468,103.6253,103.5119,103.5119,4242.0
2018-01-08 10:55:00,118.68,118.68,118.51,118.54,7686.0,103.5119,103.5119,103.3636,103.3898,7686.0
2018-01-08 11:00:00,118.49,118.62,118.49,118.62,5258.0,103.3462,103.4596,103.3462,103.4596,5258.0
2018-01-08 11:05:00,118.61,118.67,118.53,118.54,9459.0,103.4508,103.5032,103.3811,103.3898,9459.0
2018-01-08 11:10:00,118.53,118.68,118.51,118.66,16318.0,103.3811,103.5119,103.3636,103.4944,16318.0
2018-01-08 11:15:00,118.66,118.66,118.6,118.63,2446.0,103.4944,103.4944,103.4421,103.4683,2446.0
2018-01-08 11:20:00,118.64,118.67,118.55,118.55,12053.0,103.477,103.5032,103.3985,103.3985,12053.0
2018-01-08 11:25:00,118.57,118.66,118.55,118.64,4239.0,103.4159,103.4944,103.3985,103.477,4239.0
2018-01-08 11:30:00,118.64,118.76,118.64,118.68,7087.0,103.477,103.5817,103.477,103.5119,7087.0
2018-01-08 11:35:00,118.68,118.68,118.61,118.63,2710.0,103.5119,103.5119,103.4508,103.4683,2710.0
2018-01-08 11:40:00,118.63,118.76,118.63,118.75,3828.0,103.4683,103.5817,103.4683,103.5729,3828.0
2018-01-08 11:45:00,118.77,118.77,118.72,118.74,6737.0,103.5904,103.5904,103.5468,103.5642,6737.0
2018-01-08 11:50:00,118.69,118.71,118.68,118.68,1000.0,103.5206,103.538,103.5119,103.5119,1000.0
2018-01-08 11:55:00,118.65,118.77,118.6,118.71,9600.0,103.4857,103.5904,103.4421,103.538,9600.0
2018-01-08 12:00:00,118.74,118.84,118.72,118.74,12764.0,103.5642,103.6514,103.5468,103.5642,12764.0
2018-01-08 12:05:00,118.76,118.79,118.69,118.75,6700.0,103.5817,103.6078,103.5206,103.5729,6700.0
2018-01-08 12:10:00,118.75,118.76,118.65,118.75,20405.0,103.5729,103.5817,103.4857,103.5729,20405.0
2018-01-08 12:15:00,118.74,118.84,118.74,118.81,3274.0,103.5642,103.6514,103.5642,103.6253,3274.0
2018-01-08 12:20:00,118.83,118.89,118.81,118.83,5523.0,103.6427,103.695,103.6253,103.6427,5523.0
2018-01-08 12:25:00,118.81,118.81,118.73,118.75,10735.0,103.6253,103.6253,103.5555,103.5729,10735.0
2018-01-08 12:30:00,118.75,118.76,118.65,118.67,30766.0,103.5729,103.5817,103.4857,103.5032,30766.0
2018-01-08 12:35:00,118.66,118.69,118.57,118.61,29400.0,103.4944,103.5206,103.4159,103.4508,29400.0
2018-01-08 12:40:00,118.61,118.69,118.6,118.65,23415.0,103.4508,103.5206,103.4421,103.4857,23415.0
2018-01-08 12:45:00,118.66,118.67,118.6,118.6,7159.0,103.4944,103.5032,103.4421,103.4421,7159.0
2018-01-08 12:50:00,118.63,118.64,118.55,118.62,15506.0,103.4683,103.477,103.3985,103.4596,15506.0
2018-01-08 12:55:00,118.63,118.67,118.61,118.65,5896.0,103.4683,103.5032,103.4508,103.4857,5896.0
2018-01-08 13:00:00,118.66,118.69,118.63,118.68,7640.0,103.4944,103.5206,103.4683,103.5119,7640.0
2018-01-08 13:05:00,118.69,118.81,118.59,118.65,36985.0,103.5206,103.6253,103.4334,103.4857,36985.0
2018-01-08 13:10:00,118.64,118.69,118.61,118.61,9864.0,103.477,103.5206,103.4508,103.4508,9864.0
2018-01-08 13:15:00,118.63,118.76,118.62,118.71,2750.0,103.4683,103.5817,103.4596,103.538,2750.0
2018-01-08 13:20:00,118.75,118.77,118.61,118.61,11534.0,103.5729,103.5904,103.4508,103.4508,11534.0
2018-01-08 13:25:00,118.61,118.64,118.56,118.63,16505.0,103.4508,103.477,103.4072,103.4683,16505.0
2018-01-08 13:30:00,118.63,118.71,118.59,118.6,8893.0,103.4683,103.538,103.4334,103.4421,8893.0
2018-01-08 13:35:00,118.6,118.67,118.57,118.61,6028.0,103.4421,103.5032,103.4159,103.4508,6028.0
2018-01-08 13:40:00,118.59,118.66,118.56,118.66,3600.0,103.4334,103.4944,103.4072,103.4944,3600.0
2018-01-08 13:45:00,118.63,118.68,118.62,118.65,6278.0,103.4683,103.5119,103.4596,103.4857,6278.0
2018-01-08 13:50:00,118.64,118.64,118.52,118.52,8356.0,103.477,103.477,103.3723,103.3723,8356.0
2018-01-08 13:55:00,118.55,118.63,118.54,118.63,13755.0,103.3985,103.4683,103.3898,103.4683,13755.0
2018-01-08 14:00:00,118.63,118.65,118.61,118.65,5422.0,103.4683,103.4857,103.4508,103.4857,5422.0
2018-01-08 14:05:00,118.65,118.66,118.6,118.6,5210.0,103.4857,103.4944,103.4421,103.4421,5210.0
2018-01-08 14:10:00,118.61,118.63,118.56,118.63,6536.0,103.4508,103.4683,103.4072,103.4683,6536.0
2018-01-08 14:15:00,118.63,118.64,118.6,118.64,2727.0,103.4683,103.477,103.4421,103.477,2727.0
2018-01-08 14:20:00,118.64,118.64,118.6,118.63,6308.0,103.477,103.477,103.4421,103.4683,6308.0
2018-01-08 14:25:00,118.63,118.68,118.6,118.68,4538.0,103.4683,103.5119,103.4421,103.5119,4538.0
2018-01-08 14:30:00,118.68,118.74,118.62,118.64,18205.0,103.5119,103.5642,103.4596,103.477,18205.0
2018-01-08 14:35:00,118.64,118.65,118.6,118.63,9202.0,103.477,103.4857,103.4421,103.4683,9202.0
2018-01-08 14:40:00,118.65,118.65,118.62,118.64,5278.0,103.4857,103.4857,103.4596,103.477,5278.0
2018-01-08 14:45:00,118.64,118.66,118.61,118.65,4212.0,103.477,103.4944,103.4508,103.4857,4212.0
2018-01-08 14:50:00,118.65,118.66,118.6,118.63,4350.0,103.4857,103.4944,103.4421,103.4683,4350.0
2018-01-08 14:55:00,118.64,118.68,118.64,118.66,10130.0,103.477,103.5119,103.477,103.4944,10130.0
2018-01-08 15:00:00,118.66,118.73,118.65,118.7,6630.0,103.4944,103.5555,103.4857,103.5293,6630.0
2018-01-08 15:05:00,118.7,118.73,118.6,118.6,17185.0,103.5293,103.5555,103.4421,103.4421,17185.0
2018-01-08 15:10:00,118.62,118.63,118.61,118.62,2119.0,103.4596,103.4683,103.4508,103.4596,2119.0
2018-01-08 15:15:00,118.61,118.66,118.6,118.64,6654.0,103.4508,103.4944,103.4421,103.477,6654.0
2018-01-08 15:20:00,118.64,118.66,118.59,118.59,9743.0,103.477,103.4944,103.4334,103.4334,9743.0
2018-01-08 15:25:00,118.59,118.6,118.56,118.56,3000.0,103.4334,103.4421,103.4072,103.4072,3000.0
2018-01-08 15:30:00,118.56,118.61,118.54,118.61,10485.0,103.4072,103.4508,103.3898,103.4508,10485.0
2018-01-08 15:35:00,118.62,118.68,118.6,118.63,37731.0,103.4596,103.5119,103.4421,103.4683,37731.0
2018-01-08 15:40:00,118.62,118.67,118.6,118.61,29741.0,103.4596,103.5032,103.4421,103.4508,29741.0
2018-01-08 15:45:00,118.6,118.68,118.57,118.62,28319.0,103.4421,103.5119,103.4159,103.4596,28319.0
2018-01-08 15:50:00,118.63,118.65,118.57,118.59,18880.0,103.4683,103.4857,103.4159,103.4334,18880.0
2018-01-08 15:55:00,118.59,118.67,118.55,118.65,47759.0,103.4334,103.5032,103.3985,103.4857,47759.0
2018-01-09 09:30:00,119.05,119.14,118.83,119.1,14063.0,103.8346,103.9131,103.6427,103.8782,14063.0
2018-01-09 09:35:00,119.1,119.18,118.76,118.81,11470.0,103.8782,103.948,103.5817,103.6253,11470.0
2018-01-09 09:40:00,118.94,119.14,118.93,119.0,10327.0,103.7387,103.9131,103.7299,103.791,10327.0
2018-01-09 09:45:00,118.98,119.02,118.8,119.02,11030.0,103.7735,103.8084,103.6165,103.8084,11030.0
2018-01-09 09:50:00,119.04,119.04,118.87,118.89,3805.0,103.8259,103.8259,103.6776,103.695,3805.0
2018-01-09 09:55:00,118.88,118.88,118.74,118.76,5304.0,103.6863,103.6863,103.5642,103.5817,5304.0
2018-01-09 10:00:00,118.8,118.81,118.64,118.76,16476.0,103.6165,103.6253,103.477,103.5817,16476.0
2018-01-09 10:05:00,118.73,118.76,118.63,118.69,6850.0,103.5555,103.5817,103.4683,103.5206,6850.0
2018-01-09 10:10:00,118.69,118.79,118.68,118.78,4951.0,103.5206,103.6078,103.5119,103.5991,4951.0
2018-01-09 10:15:00,118.77,118.82,118.75,118.81,4742.0,103.5904,103.634,103.5729,103.6253,4742.0
2018-01-09 10:20:00,118.81,118.91,118.81,118.9,6869.0,103.6253,103.7125,103.6253,103.7038,6869.0
2018-01-09 10:25:00,118.9,118.92,118.89,118.9,3856.0,103.7038,103.7212,103.695,103.7038,3856.0
2018-01-09 10:30:00,118.91,118.92,118.81,118.87,5378.0,103.7125,103.7212,103.6253,103.6776,5378.0
2018-01-09 10:35:00,118.88,118.92,118.85,118.85,6107.0,103.6863,103.7212,103.6602,103.6602,6107.0
2018-01-09 10:40:00,118.86,118.86,118.82,118.84,5422.0,103.6689,103.6689,103.634,103.6514,5422.0
2018-01-09 10:45:00,118.84,118.84,118.75,118.83,6029.0,103.6514,103.6514,103.5729,103.6427,6029.0
2018-01-09 10:50:00,118.83,118.83,118.73,118.74,7323.0,103.6427,103.6427,103.5555,103.5642,7323.0
2018-01-09 10:55:00,118.8,118.81,118.75,118.75,3353.0,103.6165,103.6253,103.5729,103.5729,3353.0
2018-01-09 11:00:00,118.74,118.83,118.74,118.8,2911.0,103.5642,103.6427,103.5642,103.6165,2911.0
2018-01-09 11:05:00,118.77,118.79,118.75,118.75,6000.0,103.5904,103.6078,103.5729,103.5729,6000.0
2018-01-09 11:10:00,118.76,118.93,118.75,118.89,8800.0,103.5817,103.7299,103.5729,103.695,8800.0
2018-01-09 11:15:00,118.9,119.07,118.89,119.03,7869.0,103.7038,103.852,103.695,103.8171,7869.0
2018-01-09 11:20:00,119.03,119.06,118.99,119.01,7352.0,103.8171,103.8433,103.7823,103.7997,7352.0
2018-01-09 11:25:00,119.0,119.14,118.97,118.97,9054.0,103.791,103.9131,103.7648,103.7648,9054.0
2018-01-09 11:30:00,118.93,118.98,118.88,118.94,10149.0,103.7299,103.7735,103.6863,103.7387,10149.0
2018-01-09 11:35:00,118.92,118.93,118.87,118.87,10654.0,103.7212,103.7299,103.6776,103.6776,10654.0
2018-01-09 11:40:00,118.87,118.92,118.87,118.9,4718.0,103.6776,103.7212,103.6776,103.7038,4718.0
2018-01-09 11:45:00,118.9,118.91,118.88,118.91,3500.0,103.7038,103.7125,103.6863,103.7125,3500.0
2018-01-09 11:50:00,118.93,118.93,118.88,118.92,3220.0,103.7299,103.7299,103.6863,103.7212,3220.0
2018-01-09 11:55:00,118.94,118.94,118.83,118.83,4287.0,103.7387,103.7387,103.6427,103.6427,4287.0
2018-01-09 12:00:00,118.8,118.88,118.8,118.86,11113.0,103.6165,103.6863,103.6165,103.6689,11113.0
2018-01-09 12:05:00,118.85,118.86,118.76,118.76,6074.0,103.6602,103.6689,103.5817,103.5817,6074.0
2018-01-09 12:10:00,118.75,118.75,118.65,118.65,3861.0,103.5729,103.5729,103.4857,103.4857,3861.0
2018-01-09 12:15:00,118.65,118.65,118.43,118.44,7382.0,103.4857,103.4857,103.2938,103.3026,7382.0
2018-01-09 12:20:00,118.42,118.49,118.39,118.41,5658.0,103.2851,103.3462,103.2589,103.2764,5658.0
2018-01-09 12:25:00,118.42,118.45,118.34,118.4,7063.0,103.2851,103.3113,103.2153,103.2677,7063.0
2018-01-09 12:30:00,118.4,118.46,118.4,118.46,6110.0,103.2677,103.32,103.2677,103.32,6110.0
2018-01-09 12:35:00,118.46,118.52,118.46,118.52,4860.0,103.32,103.3723,103.32,103.3723,4860.0
2018-01-09 12:40:00,118.51,118.57,118.51,118.55,4337.0,103.3636,103.4159,103.3636,103.3985,4337.0
2018-01-09 12:45:00,118.53,118.61,118.52,118.58,4400.0,103.3811,103.4508,103.3723,103.4247,4400.0
2018-01-09 12:50:00,118.59,118.61,118.57,118.57,3196.0,103.4334,103.4508,103.4159,103.4159,3196.0
2018-01-09 12:55:00,118.58,118.59,118.54,118.54,4031.0,103.4247,103.4334,103.3898,103.3898,4031.0
2018-01-09 13:00:00,118.54,118.59,118.54,118.59,4619.0,103.3898,103.4334,103.3898,103.4334,4619.0
2018-01-09 13:05:00,118.59,118.65,118.58,118.65,6294.0,103.4334,103.4857,103.4247,103.4857,6294.0
2018-01-09 13:10:00,118.68,118.75,118.56,118.56,7073.0,103.5119,103.5729,103.4072,103.4072,7073.0
2018-01-09 13:15:00,118.54,118.55,118.5,118.54,7335.0,103.3898,103.3985,103.3549,103.3898,7335.0
2018-01-09 13:20:00,118.55,118.6,118.54,118.57,5860.0,103.3985,103.4421,103.3898,103.4159,5860.0
2018-01-09 13:25:00,118.57,118.57,118.51,118.55,3438.0,103.4159,103.4159,103.3636,103.3985,3438.0
2018-01-09 13:30:00,118.57,118.59,118.55,118.57,3988.0,103.4159,103.4334,103.3985,103.4159,3988.0
2018-01-09 13:35:00,118.55,118.59,118.55,118.56,3401.0,103.3985,103.4334,103.3985,103.4072,3401.0
2018-01-09 13:40:00,118.55,118.56,118.52,118.52,3284.0,103.3985,103.4072,103.3723,103.3723,3284.0
2018-01-09 13:45:00,118.52,118.54,118.52,118.53,4522.0,103.3723,103.3898,103.3723,103.3811,4522.0
2018-01-09 13:50:00,118.53,118.54,118.5,118.53,6241.0,103.3811,103.3898,103.3549,103.3811,6241.0
2018-01-09 13:55:00,118.54,118.57,118.51,118.53,6162.0,103.3898,103.4159,103.3636,103.3811,6162.0
2018-01-09 14:00:00,118.54,118.6,118.54,118.59,6494.0,103.3898,103.4421,103.3898,103.4334,6494.0
2018-01-09 14:05:00,118.61,118.67,118.57,118.6,11663.0,103.4508,103.5032,103.4159,103.4421,11663.0
2018-01-09 14:10:00,118.61,118.61,118.55,118.55,7992.0,103.4508,103.4508,103.3985,103.3985,7992.0
2018-01-09 14:15:00,118.54,118.54,118.5,118.53,10284.0,103.3898,103.3898,103.3549,103.3811,10284.0
2018-01-09 14:20:00,118.53,118.56,118.51,118.55,6616.0,103.3811,103.4072,103.3636,103.3985,6616.0
2018-01-09 14:25:00,118.55,118.55,118.46,118.47,7526.0,103.3985,103.3985,103.32,103.3287,7526.0
2018-01-09 14:30:00,118.47,118.47,118.4,118.45,5421.0,103.3287,103.3287,103.2677,103.3113,5421.0
2018-01-09 14:35:00,118.45,118.46,118.43,118.46,5031.0,103.3113,103.32,103.2938,103.32,5031.0
2018-01-09 14:40:00,118.44,118.45,118.36,118.38,7414.0,103.3026,103.3113,103.2328,103.2502,7414.0
2018-01-09 14:45:00,118.38,118.4,118.35,118.39,8416.0,103.2502,103.2677,103.2241,103.2589,8416.0
2018-01-09 14:50:00,118.4,118.45,118.4,118.43,5559.0,103.2677,103.3113,103.2677,103.2938,5559.0
2018-01-09 14:55:00,118.43,118.44,118.36,118.37,7889.0,103.2938,103.3026,103.2328,103.2415,7889.0
2018-01-09 15:00:00,118.37,118.45,118.35,118.45,8871.0,103.2415,103.3113,103.2241,103.3113,8871.0
2018-01-09 15:05:00,118.44,118.45,118.34,118.34,9097.0,103.3026,103.3113,103.2153,103.2153,9097.0
2018-01-09 15:10:00,118.37,118.38,118.35,118.35,7006.0,103.2415,103.2502,103.2241,103.2241,7006.0
2018-01-09 15:15:00,118.35,118.37,118.33,118.33,10572.0,103.2241,103.2415,103.2066,103.2066,10572.0
2018-01-09 15:20:00,118.32,118.32,118.28,118.28,5717.0,103.1979,103.1979,103.163,103.163,5717.0
2018-01-09 15:25:00,118.28,118.37,118.23,118.25,12486.0,103.163,103.2415,103.1194,103.1368,12486.0
2018-01-09 15:30:00,118.23,118.35,118.23,118.35,15746.0,103.1194,103.2241,103.1194,103.2241,15746.0
2018-01-09 15:35:00,118.35,118.5,118.32,118.48,10935.0,103.2241,103.3549,103.1979,103.3374,10935.0
2018-01-09 15:40:00,118.5,118.5,118.36,118.37,16150.0,103.3549,103.3549,103.2328,103.2415,16150.0
2018-01-09 15:45:00,118.38,118.43,118.29,118.29,22711.0,103.2502,103.2938,103.1717,103.1717,22711.0
2018-01-09 15:50:00,118.29,118.31,118.21,118.25,31167.0,103.1717,103.1892,103.102,103.1368,31167.0
2018-01-09 15:55:00,118.25,118.29,118.15,118.23,67183.0,103.1368,103.1717,103.0496,103.1194,67183.0
2018-01-10 09:30:00,117.97,118.3,117.97,118.2,15398.0,102.8926,103.1804,102.8926,103.0932,15398.0
2018-01-10 09:35:00,118.25,118.33,117.99,118.03,8082.0,103.1368,103.2066,102.9101,102.945,8082.0
2018-01-10 09:40:00,118.0,118.06,117.73,117.73,4597.0,102.9188,102.9711,102.6833,102.6833,4597.0
2018-01-10 09:45:00,117.79,117.79,117.53,117.64,3662.0,102.7356,102.7356,102.5089,102.6048,3662.0
2018-01-10 09:50:00,117.59,117.59,117.28,117.29,7234.0,102.5612,102.5612,102.2908,102.2995,7234.0
2018-01-10 09:55:00,117.3,117.68,117.3,117.66,6826.0,102.3083,102.6397,102.3083,102.6222,6826.0
2018-01-10 10:00:00,117.66,117.66,117.47,117.6,22018.0,102.6222,102.6222,102.4565,102.5699,22018.0
2018-01-10 10:05:00,117.59,117.71,117.54,117.64,21343.0,102.5612,102.6659,102.5176,102.6048,21343.0
2018-01-10 10:10:00,117.64,117.81,117.58,117.76,9816.0,102.6048,102.7531,102.5525,102.7095,9816.0
2018-01-10 10:15:00,117.79,117.97,117.79,117.95,6501.0,102.7356,102.8926,102.7356,102.8752,6501.0
2018-01-10 10:20:00,117.92,117.97,117.89,117.92,6055.0,102.849,102.8926,102.8228,102.849,6055.0
2018-01-10 10:25:00,117.89,117.9,117.81,117.82,4162.0,102.8228,102.8316,102.7531,102.7618,4162.0
2018-01-10 10:30:00,117.82,117.89,117.79,117.85,7288.0,102.7618,102.8228,102.7356,102.788,7288.0
2018-01-10 10:35:00,117.86,117.91,117.81,117.81,8460.0,102.7967,102.8403,102.7531,102.7531,8460.0
2018-01-10 10:40:00,117.82,117.9,117.78,117.81,5725.0,102.7618,102.8316,102.7269,102.7531,5725.0
2018-01-10 10:45:00,117.84,117.85,117.73,117.73,4550.0,102.7792,102.788,102.6833,102.6833,4550.0
2018-01-10 10:50:00,117.71,117.71,117.2,117.26,15311.0,102.6659,102.6659,102.221,102.2734,15311.0
2018-01-10 10:55:00,117.26,117.37,117.24,117.28,15107.0,102.2734,102.3693,102.2559,102.2908,15107.0
2018-01-10 11:00:00,117.28,117.3,117.1,117.14,23227.0,102.2908,102.3083,102.1338,102.1687,23227.0
2018-01-10 11:05:00,117.15,117.2,117.07,117.14,13500.0,102.1774,102.221,102.1077,102.1687,13500.0
2018-01-10 11:10:00,117.16,117.16,117.04,117.14,11273.0,102.1861,102.1861,102.0815,102.1687,11273.0
2018-01-10 11:15:00,117.18,117.33,117.12,117.32,11989.0,102.2036,102.3344,102.1513,102.3257,11989.0
2018-01-10 11:20:00,117.31,117.39,117.24,117.26,13061.0,102.317,102.3868,102.2559,102.2734,13061.0
2018-01-10 11:25:00,117.2,117.34,117.14,117.34,13322.0,102.221,102.3431,102.1687,102.3431,13322.0
2018-01-10 11:30:00,117.31,117.42,117.31,117.42,4132.0,102.317,102.4129,102.317,102.4129,4132.0
2018-01-10 11:35:00,117.43,117.43,117.27,117.35,10322.0,102.4216,102.4216,102.2821,102.3519,10322.0
2018-01-10 11:40:00,117.35,117.35,117.29,117.33,2752.0,102.3519,102.3519,102.2995,102.3344,2752.0
2018-01-10 11:45:00,117.35,117.36,117.31,117.35,5508.0,102.3519,102.3606,102.317,102.3519,5508.0
2018-01-10 11:50:00,117.35,117.49,117.35,117.46,6814.0,102.3519,102.474,102.3519,102.4478,6814.0
2018-01-10 11:55:00,117.48,117.48,117.27,117.28,4948.0,102.4653,102.4653,102.2821,102.2908,4948.0
2018-01-10 12:00:00,117.29,117.31,117.26,117.28,5147.0,102.2995,102.317,102.2734,102.2908,5147.0
2018-01-10 12:05:00,117.27,117.3,117.24,117.28,4354.0,102.2821,102.3083,102.2559,102.2908,4354.0
2018-01-10 12:10:00,117.26,117.31,117.23,117.26,8987.0,102.2734,102.317,102.2472,102.2734,8987.0
2018-01-10 12:15:00,117.25,117.32,117.25,117.28,11615.0,102.2646,102.3257,102.2646,102.2908,11615.0
2018-01-10 12:20:00,117.27,117.28,117.22,117.24,13220.0,102.2821,102.2908,102.2385,102.2559,13220.0
2018-01-10 12:25:00,117.24,117.24,117.11,117.14,6949.0,102.2559,102.2559,102.1425,102.1687,6949.0
2018-01-10 12:30:00,117.1,117.13,117.06,117.09,8198.0,102.1338,102.16,102.0989,102.1251,8198.0
2018-01-10 12:35:00,117.1,117.11,117.06,117.08,10930.0,102.1338,102.1425,102.0989,102.1164,10930.0
2018-01-10 12:40:00,117.07,117.21,117.06,117.21,7901.0,102.1077,102.2298,102.0989,102.2298,7901.0
2018-01-10 12:45:00,117.22,117.28,117.2,117.27,4851.0,102.2385,102.2908,102.221,102.2821,4851.0
2018-01-10 12:50:00,117.26,117.3,117.25,117.27,8255.0,102.2734,102.3083,102.2646,102.2821,8255.0
2018-01-10 12:55:00,117.25,117.25,117.16,117.23,11115.0,102.2646,102.2646,102.1861,102.2472,11115.0
2018-01-10 13:00:00,117.27,117.3,117.24,117.28,9832.0,102.2821,102.3083,102.2559,102.2908,9832.0
2018-01-10 13:05:00,117.31,117.33,117.31,117.31,2500.0,102.317,102.3344,102.317,102.317,2500.0
2018-01-10 13:10:00,117.31,117.34,117.3,117.34,10891.0,102.317,102.3431,102.3083,102.3431,10891.0
2018-01-10 13:15:00,117.34,117.34,117.24,117.24,6781.0,102.3431,102.3431,102.2559,102.2559,6781.0
2018-01-10 13:20:00,117.24,117.26,117.16,117.2,7435.0,102.2559,102.2734,102.1861,102.221,7435.0
2018-01-10 13:25:00,117.21,117.24,117.2,117.22,3158.0,102.2298,102.2559,102.221,102.2385,3158.0
2018-01-10 13:30:00,117.22,117.23,117.19,117.21,6823.0,102.2385,102.2472,102.2123,102.2298,6823.0
2018-01-10 13:35:00,117.21,117.24,117.19,117.19,4622.0,102.2298,102.2559,102.2123,102.2123,4622.0
2018-01-10 13:40:00,117.19,117.19,117.1,117.11,5964.0,102.2123,102.2123,102.1338,102.1425,5964.0
2018-01-10 13:45:00,117.11,117.12,117.09,117.11,4137.0,102.1425,102.1513,102.1251,102.1425,4137.0
2018-01-10 13:50:00,117.11,117.18,117.11,117.18,4845.0,102.1425,102.2036,102.1425,102.2036,4845.0
2018-01-10 13:55:00,117.2,117.2,117.16,117.16,6400.0,102.221,102.221,102.1861,102.1861,6400.0
2018-01-10 14:00:00,117.17,117.24,117.17,117.24,6055.0,102.1949,102.2559,102.1949,102.2559,6055.0
2018-01-10 14:05:00,117.27,117.28,117.16,117.16,5256.0,102.2821,102.2908,102.1861,102.1861,5256.0
2018-01-10 14:10:00,117.14,117.15,117.07,117.07,4110.0,102.1687,102.1774,102.1077,102.1077,4110.0
2018-01-10 14:15:00,117.07,117.14,117.03,117.04,8439.0,102.1077,102.1687,102.0728,102.0815,8439.0
2018-01-10 14:20:00,117.01,117.02,116.98,116.99,5324.0,102.0553,102.064,102.0292,102.0379,5324.0
2018-01-10 14:25:00,117.01,117.06,116.97,117.01,8167.0,102.0553,102.0989,102.0204,102.0553,8167.0
2018-01-10 14:30:00,117.01,117.1,116.99,117.07,5549.0,102.0553,102.1338,102.0379,102.1077,5549.0
2018-01-10 14:35:00,117.09,117.12,117.06,117.06,4843.0,102.1251,102.1513,102.0989,102.0989,4843.0
2018-01-10 14:40:00,117.04,117.07,117.0,117.01,5866.0,102.0815,102.1077,102.0466,102.0553,5866.0
2018-01-10 14:45:00,116.99,117.05,116.99,117.04,7277.0,102.0379,102.0902,102.0379,102.0815,7277.0
2018-01-10 14:50:00,117.06,117.08,116.98,117.0,4262.0,102.0989,102.1164,102.0292,102.0466,4262.0
2018-01-10 14:55:00,116.95,116.96,116.81,116.81,5650.0,102.003,102.0117,101.8809,101.8809,5650.0
2018-01-10 15:00:00,116.83,116.88,116.82,116.87,4045.0,101.8983,101.9419,101.8896,101.9332,4045.0
2018-01-10 15:05:00,116.86,116.89,116.5,116.68,49778.0,101.9245,101.9507,101.6105,101.7675,49778.0
2018-01-10 15:10:00,116.67,116.68,116.62,116.64,10684.0,101.7588,101.7675,101.7152,101.7326,10684.0
2018-01-10 15:15:00,116.64,116.64,116.49,116.5,13838.0,101.7326,101.7326,101.6018,101.6105,13838.0
2018-01-10 15:20:00,116.49,116.49,116.41,116.46,14223.0,101.6018,101.6018,101.532,101.5756,14223.0
2018-01-10 15:25:00,116.45,116.46,116.31,116.34,16692.0,101.5669,101.5756,101.4448,101.471,16692.0
2018-01-10 15:30:00,116.34,116.47,116.31,116.41,53210.0,101.471,101.5843,101.4448,101.532,53210.0
2018-01-10 15:35:00,116.41,116.56,116.41,116.55,22834.0,101.532,101.6628,101.532,101.6541,22834.0
2018-01-10 15:40:00,116.54,116.55,116.43,116.44,24016.0,101.6454,101.6541,101.5494,101.5582,24016.0
2018-01-10 15:45:00,116.44,116.47,116.43,116.45,34003.0,101.5582,101.5843,101.5494,101.5669,34003.0
2018-01-10 15:50:00,116.46,116.55,116.45,116.52,34583.0,101.5756,101.6541,101.5669,101.6279,34583.0
2018-01-10 15:55:00,116.52,116.7,116.51,116.59,89492.0,101.6279,101.7849,101.6192,101.689,89492.0
2018-01-11 09:30:00,116.69,116.95,116.63,116.8,24157.0,101.7762,102.003,101.7239,101.8722,24157.0
2018-01-11 09:35:00,116.82,116.91,116.56,116.57,11138.0,101.8896,101.9681,101.6628,101.6716,11138.0
2018-01-11 09:40:00,116.62,116.68,116.35,116.38,12000.0,101.7152,101.7675,101.4797,101.5058,12000.0
2018-01-11 09:45:00,116.43,116.57,116.16,116.16,41442.0,101.5494,101.6716,101.314,101.314,41442.0
2018-01-11 09:50:00,116.15,116.62,116.12,116.59,10974.0,101.3052,101.7152,101.2791,101.689,10974.0
2018-01-11 09:55:00,116.63,116.68,116.5,116.5,11087.0,101.7239,101.7675,101.6105,101.6105,11087.0
2018-01-11 10:00:00,116.51,116.51,116.29,116.3,19516.0,101.6192,101.6192,101.4273,101.4361,19516.0
2018-01-11 10:05:00,116.32,116.92,116.31,116.83,33561.0,101.4535,101.9768,101.4448,101.8983,33561.0
2018-01-11 10:10:00,116.83,117.07,116.81,116.97,41379.0,101.8983,102.1077,101.8809,102.0204,41379.0
2018-01-11 10:15:00,116.93,117.11,116.88,117.07,25746.0,101.9855,102.1425,101.9419,102.1077,25746.0
2018-01-11 10:20:00,117.04,117.18,116.97,116.97,7116.0,102.0815,102.2036,102.0204,102.0204,7116.0
2018-01-11 10:25:00,116.96,117.11,116.9,117.11,7528.0,102.0117,102.1425,101.9594,102.1425,7528.0
2018-01-11 10:30:00,117.11,117.18,116.96,116.96,8429.0,102.1425,102.2036,102.0117,102.0117,8429.0
2018-01-11 10:35:00,116.95,117.07,116.88,116.98,29368.0,102.003,102.1077,101.9419,102.0292,29368.0
2018-01-11 10:40:00,116.98,117.13,116.93,117.03,17611.0,102.0292,102.16,101.9855,102.0728,17611.0
2018-01-11 10:45:00,117.02,117.02,116.89,116.92,6030.0,102.064,102.064,101.9507,101.9768,6030.0
2018-01-11 10:50:00,116.93,117.06,116.91,116.99,7810.0,101.9855,102.0989,101.9681,102.0379,7810.0
2018-01-11 10:55:00,116.99,117.04,116.86,116.95,11539.0,102.0379,102.0815,101.9245,102.003,11539.0
2018-01-11 11:00:00,116.97,117.17,116.97,117.04,27878.0,102.0204,102.1949,102.0204,102.0815,27878.0
2018-01-11 11:05:00,117.1,117.23,117.09,117.19,9887.0,102.1338,102.2472,102.1251,102.2123,9887.0
2018-01-11 11:10:00,117.19,117.21,117.12,117.12,26746.0,102.2123,102.2298,102.1513,102.1513,26746.0
2018-01-11 11:15:00,117.13,117.2,117.06,117.2,13307.0,102.16,102.221,102.0989,102.221,13307.0
2018-01-11 11:20:00,117.23,117.25,117.07,117.15,15512.0,102.2472,102.2646,102.1077,102.1774,15512.0
2018-01-11 11:25:00,117.15,117.24,117.07,117.07,24210.0,102.1774,102.2559,102.1077,102.1077,24210.0
2018-01-11 11:30:00,117.1,117.14,117.07,117.13,5277.0,102.1338,102.1687,102.1077,102.16,5277.0
2018-01-11 11:35:00,117.17,117.2,117.11,117.2,6376.0,102.1949,102.221,102.1425,102.221,6376.0
2018-01-11 11:40:00,117.25,117.27,117.13,117.13,5305.0,102.2646,102.2821,102.16,102.16,5305.0
2018-01-11 11:45:00,117.09,117.16,117.05,117.12,8201.0,102.1251,102.1861,102.0902,102.1513,8201.0
2018-01-11 11:50:00,117.1,117.19,117.1,117.19,4866.0,102.1338,102.2123,102.1338,102.2123,4866.0
2018-01-11 11:55:00,117.2,117.22,117.14,117.15,5583.0,102.221,102.2385,102.1687,102.1774,5583.0
2018-01-11 12:00:00,117.15,117.28,117.15,117.23,6630.0,102.1774,102.2908,102.1774,102.2472,6630.0
2018-01-11 12:05:00,117.22,117.32,117.21,117.32,6254.0,102.2385,102.3257,102.2298,102.3257,6254.0
2018-01-11 12:10:00,117.32,117.4,117.32,117.4,4413.0,102.3257,102.3955,102.3257,102.3955,4413.0
2018-01-11 12:15:00,117.39,117.46,117.38,117.44,9802.0,102.3868,102.4478,102.378,102.4304,9802.0
2018-01-11 12:20:00,117.45,117.45,117.33,117.38,3749.0,102.4391,102.4391,102.3344,102.378,3749.0
2018-01-11 12:25:00,117.36,117.52,117.35,117.46,8862.0,102.3606,102.5001,102.3519,102.4478,8862.0
2018-01-11 12:30:00,117.48,117.53,117.45,117.5,6152.0,102.4653,102.5089,102.4391,102.4827,6152.0
2018-01-11 12:35:00,117.47,117.65,117.47,117.56,16939.0,102.4565,102.6135,102.4565,102.535,16939.0
2018-01-11 12:40:00,117.56,117.65,117.56,117.59,4901.0,102.535,102.6135,102.535,102.5612,4901.0
2018-01-11 12:45:00,117.61,117.66,117.59,117.59,2420.0,102.5786,102.6222,102.5612,102.5612,2420.0
2018-01-11 12:50:00,117.59,117.64,117.54,117.54,4632.0,102.5612,102.6048,102.5176,102.5176,4632.0
2018-01-11 12:55:00,117.57,117.6,117.56,117.59,3638.0,102.5437,102.5699,102.535,102.5612,3638.0
2018-01-11 13:00:00,117.59,117.61,117.56,117.57,2321.0,102.5612,102.5786,102.535,102.5437,2321.0
2018-01-11 13:05:00,117.6,117.6,117.52,117.53,4232.0,102.5699,102.5699,102.5001,102.5089,4232.0
2018-01-11 13:10:00,117.55,117.64,117.53,117.61,3565.0,102.5263,102.6048,102.5089,102.5786,3565.0
2018-01-11 13:15:00,117.6,117.63,117.56,117.62,5330.0,102.5699,102.5961,102.535,102.5874,5330.0
2018-01-11 13:20:00,117.62,117.64,117.58,117.58,2757.0,102.5874,102.6048,102.5525,102.5525,2757.0
2018-01-11 13:25:00,117.6,117.67,117.59,117.64,5196.0,102.5699,102.631,102.5612,102.6048,5196.0
2018-01-11 13:30:00,117.67,117.67,117.53,117.53,3799.0,102.631,102.631,102.5089,102.5089,3799.0
2018-01-11 13:35:00,117.54,117.57,117.53,117.53,4693.0,102.5176,102.5437,102.5089,102.5089,4693.0
2018-01-11 13:40:00,117.54,117.55,117.49,117.49,2667.0,102.5176,102.5263,102.474,102.474,2667.0
2018-01-11 13:45:00,117.53,117.57,117.5,117.53,4072.0,102.5089,102.5437,102.4827,102.5089,4072.0
2018-01-11 13:50:00,117.54,117.56,117.52,117.53,4712.0,102.5176,102.535,102.5001,102.5089,4712.0
2018-01-11 13:55:00,117.52,117.53,117.49,117.52,4037.0,102.5001,102.5089,102.474,102.5001,4037.0
2018-01-11 14:00:00,117.52,117.54,117.51,117.52,4071.0,102.5001,102.5176,102.4914,102.5001,4071.0
2018-01-11 14:05:00,117.53,117.54,117.46,117.5,12154.0,102.5089,102.5176,102.4478,102.4827,12154.0
2018-01-11 14:10:00,117.53,117.55,117.5,117.51,5606.0,102.5089,102.5263,102.4827,102.4914,5606.0
2018-01-11 14:15:00,117.51,117.52,117.47,117.49,7429.0,102.4914,102.5001,102.4565,102.474,7429.0
2018-01-11 14:20:00,117.48,117.5,117.45,117.48,4699.0,102.4653,102.4827,102.4391,102.4653,4699.0
2018-01-11 14:25:00,117.5,117.57,117.5,117.54,4589.0,102.4827,102.5437,102.4827,102.5176,4589.0
2018-01-11 14:30:00,117.51,117.56,117.51,117.54,3020.0,102.4914,102.535,102.4914,102.5176,3020.0
2018-01-11 14:35:00,117.56,117.56,117.53,117.53,5625.0,102.535,102.535,102.5089,102.5089,5625.0
2018-01-11 14:40:00,117.52,117.54,117.49,117.51,8399.0,102.5001,102.5176,102.474,102.4914,8399.0
2018-01-11 14:45:00,117.51,117.56,117.48,117.56,7063.0,102.4914,102.535,102.4653,102.535,7063.0
2018-01-11 14:50:00,117.54,117.74,117.54,117.74,4721.0,102.5176,102.692,102.5176,102.692,4721.0
2018-01-11 14:55:00,117.72,117.76,117.71,117.74,5673.0,102.6746,102.7095,102.6659,102.692,5673.0
2018-01-11 15:00:00,117.74,117.74,117.68,117.72,7229.0,102.692,102.692,102.6397,102.6746,7229.0
2018-01-11 15:05:00,117.73,117.8,117.72,117.78,6451.0,102.6833,102.7444,102.6746,102.7269,6451.0
2018-01-11 15:10:00,117.78,117.84,117.77,117.84,6702.0,102.7269,102.7792,102.7182,102.7792,6702.0
2018-01-11 15:15:00,117.84,117.84,117.76,117.82,7695.0,102.7792,102.7792,102.7095,102.7618,7695.0
2018-01-11 15:20:00,117.84,117.86,117.79,117.82,8249.0,102.7792,102.7967,102.7356,102.7618,8249.0
2018-01-11 15:25:00,117.82,117.83,117.7,117.7,10781.0,102.7618,102.7705,102.6571,102.6571,10781.0
2018-01-11 15:30:00,117.7,117.71,117.57,117.58,17154.0,102.6571,102.6659,102.5437,102.5525,17154.0
2018-01-11 15:35:00,117.59,117.66,117.58,117.58,18697.0,102.5612,102.6222,102.5525,102.5525,18697.0
2018-01-11 15:40:00,117.58,117.59,117.4,117.41,28735.0,102.5525,102.5612,102.3955,102.4042,28735.0
2018-01-11 15:45:00,117.41,117.51,117.34,117.45,28531.0,102.4042,102.4914,102.3431,102.4391,28531.0
2018-01-11 15:50:00,117.45,117.51,117.44,117.51,37812.0,102.4391,102.4914,102.4304,102.4914,37812.0
2018-01-11 15:55:00,117.51,117.57,117.38,117.55,98849.0,102.4914,102.5437,102.378,102.5263,98849.0
2018-01-12 09:30:00,118.01,118.32,117.76,117.78,72172.0,102.9275,103.1979,102.7095,102.7269,72172.0
2018-01-12 09:35:00,117.76,117.93,117.74,117.88,37491.0,102.7095,102.8577,102.692,102.8141,37491.0
2018-01-12 09:40:00,117.84,118.11,117.67,118.11,5675.0,102.7792,103.0147,102.631,103.0147,5675.0
2018-01-12 09:45:00,117.99,118.3,117.98,118.28,5996.0,102.9101,103.1804,102.9013,103.163,5996.0
2018-01-12 09:50:00,118.42,118.46,118.28,118.46,7090.0,103.2851,103.32,103.163,103.32,7090.0
2018-01-12 09:55:00,118.48,118.49,118.22,118.22,18349.0,103.3374,103.3462,103.1107,103.1107,18349.0
2018-01-12 10:00:00,118.22,118.26,118.1,118.18,15994.0,103.1107,103.1456,103.006,103.0758,15994.0
2018-01-12 10:05:00,118.14,118.25,118.09,118.13,19158.0,103.0409,103.1368,102.9973,103.0322,19158.0
2018-01-12 10:10:00,118.16,118.25,118.09,118.24,9111.0,103.0583,103.1368,102.9973,103.1281,9111.0
2018-01-12 10:15:00,118.24,118.41,118.08,118.08,20028.0,103.1281,103.2764,102.9886,102.9886,20028.0
2018-01-12 10:20:00,118.12,118.21,118.0,118.0,6597.0,103.0235,103.102,102.9188,102.9188,6597.0
2018-01-12 10:25:00,118.06,118.09,118.0,118.09,3450.0,102.9711,102.9973,102.9188,102.9973,3450.0
2018-01-12 10:30:00,118.09,118.19,118.02,118.16,5670.0,102.9973,103.0845,102.9362,103.0583,5670.0
2018-01-12 10:35:00,118.19,118.35,118.18,118.32,7294.0,103.0845,103.2241,103.0758,103.1979,7294.0
2018-01-12 10:40:00,118.33,118.4,118.31,118.33,5392.0,103.2066,103.2677,103.1892,103.2066,5392.0
2018-01-12 10:45:00,118.33,118.46,118.33,118.46,5250.0,103.2066,103.32,103.2066,103.32,5250.0
2018-01-12 10:50:00,118.46,118.55,118.43,118.55,6250.0,103.32,103.3985,103.2938,103.3985,6250.0
2018-01-12 10:55:00,118.58,118.6,118.43,118.48,8458.0,103.4247,103.4421,103.2938,103.3374,8458.0
2018-01-12 11:00:00,118.47,118.47,118.31,118.33,7501.0,103.3287,103.3287,103.1892,103.2066,7501.0
2018-01-12 11:05:00,118.33,118.33,118.15,118.2,5227.0,103.2066,103.2066,103.0496,103.0932,5227.0
2018-01-12 11:10:00,118.14,118.22,118.14,118.18,3197.0,103.0409,103.1107,103.0409,103.0758,3197.0
2018-01-12 11:15:00,118.19,118.24,118.08,118.1,15394.0,103.0845,103.1281,102.9886,103.006,15394.0
2018-01-12 11:20:00,118.1,118.12,118.05,118.09,6349.0,103.006,103.0235,102.9624,102.9973,6349.0
2018-01-12 11:25:00,118.1,118.17,118.09,118.17,5300.0,103.006,103.0671,102.9973,103.0671,5300.0
2018-01-12 11:30:00,118.23,118.33,118.15,118.28,11448.0,103.1194,103.2066,103.0496,103.163,11448.0
2018-01-12 11:35:00,118.23,118.28,118.23,118.27,2700.0,103.1194,103.163,103.1194,103.1543,2700.0
2018-01-12 11:40:00,118.27,118.27,118.18,118.21,4973.0,103.1543,103.1543,103.0758,103.102,4973.0
2018-01-12 11:45:00,118.19,118.2,118.15,118.18,6442.0,103.0845,103.0932,103.0496,103.0758,6442.0
2018-01-12 11:50:00,118.19,118.19,118.11,118.14,4060.0,103.0845,103.0845,103.0147,103.0409,4060.0
2018-01-12 11:55:00,118.14,118.18,118.12,118.18,3246.0,103.0409,103.0758,103.0235,103.0758,3246.0
2018-01-12 12:00:00,118.18,118.18,117.9,117.9,17818.0,103.0758,103.0758,102.8316,102.8316,17818.0
2018-01-12 12:05:00,117.9,117.97,117.76,117.77,10715.0,102.8316,102.8926,102.7095,102.7182,10715.0
2018-01-12 12:10:00,117.8,117.86,117.74,117.79,10209.0,102.7444,102.7967,102.692,102.7356,10209.0
2018-01-12 12:15:00,117.79,117.95,117.79,117.86,6373.0,102.7356,102.8752,102.7356,102.7967,6373.0
2018-01-12 12:20:00,117.86,117.9,117.79,117.79,7971.0,102.7967,102.8316,102.7356,102.7356,7971.0
2018-01-12 12:25:00,117.85,117.9,117.8,117.8,5901.0,102.788,102.8316,102.7444,102.7444,5901.0
2018-01-12 12:30:00,117.84,117.89,117.81,117.83,30400.0,102.7792,102.8228,102.7531,102.7705,30400.0
2018-01-12 12:35:00,117.84,117.86,117.81,117.83,5927.0,102.7792,102.7967,102.7531,102.7705,5927.0
2018-01-12 12:40:00,117.83,117.83,117.75,117.75,5951.0,102.7705,102.7705,102.7007,102.7007,5951.0
2018-01-12 12:45:00,117.76,117.77,117.73,117.77,2850.0,102.7095,102.7182,102.6833,102.7182,2850.0
2018-01-12 12:50:00,117.74,117.9,117.72,117.78,19182.0,102.692,102.8316,102.6746,102.7269,19182.0
2018-01-12 12:55:00,117.81,118.08,117.79,118.02,22139.0,102.7531,102.9886,102.7356,102.9362,22139.0
2018-01-12 13:00:00,118.01,118.06,117.91,117.91,5943.0,102.9275,102.9711,102.8403,102.8403,5943.0
2018-01-12 13:05:00,117.89,117.9,117.84,117.88,3064.0,102.8228,102.8316,102.7792,102.8141,3064.0
2018-01-12 13:10:00,117.92,117.96,117.89,117.96,2574.0,102.849,102.8839,102.8228,102.8839,2574.0
2018-01-12 13:15:00,117.96,117.99,117.9,117.99,4935.0,102.8839,102.9101,102.8316,102.9101,4935.0
2018-01-12 13:20:00,117.98,118.01,117.96,117.96,4120.0,102.9013,102.9275,102.8839,102.8839,4120.0
2018-01-12 13:25:00,117.94,117.98,117.94,117.97,2509.0,102.8665,102.9013,102.8665,102.8926,2509.0
2018-01-12 13:30:00,118.0,118.01,117.93,117.93,6554.0,102.9188,102.9275,102.8577,102.8577,6554.0
2018-01-12 13:35:00,117.93,117.93,117.87,117.88,2900.0,102.8577,102.8577,102.8054,102.8141,2900.0
2018-01-12 13:40:00,117.91,117.96,117.88,117.96,4073.0,102.8403,102.8839,102.8141,102.8839,4073.0
2018-01-12 13:45:00,117.97,118.05,117.97,118.01,11130.0,102.8926,102.9624,102.8926,102.9275,11130.0
2018-01-12 13:50:00,118.0,118.08,117.98,118.04,11213.0,102.9188,102.9886,102.9013,102.9537,11213.0
2018-01-12 13:55:00,118.04,118.05,118.01,118.05,3500.0,102.9537,102.9624,102.9275,102.9624,3500.0
2018-01-12 14:00:00,118.04,118.08,118.0,118.07,6483.0,102.9537,102.9886,102.9188,102.9798,6483.0
2018-01-12 14:05:00,118.08,118.1,118.04,118.08,10704.0,102.9886,103.006,102.9537,102.9886,10704.0
2018-01-12 14:10:00,118.09,118.16,118.09,118.14,6780.0,102.9973,103.0583,102.9973,103.0409,6780.0
2018-01-12 14:15:00,118.11,118.24,118.11,118.24,11124.0,103.0147,103.1281,103.0147,103.1281,11124.0
2018-01-12 14:20:00,118.24,118.3,118.23,118.27,11045.0,103.1281,103.1804,103.1194,103.1543,11045.0
2018-01-12 14:25:00,118.24,118.28,118.19,118.24,6739.0,103.1281,103.163,103.0845,103.1281,6739.0
2018-01-12 14:30:00,118.25,118.27,118.19,118.21,8313.0,103.1368,103.1543,103.0845,103.102,8313.0
2018-01-12 14:35:00,118.21,118.21,118.1,118.14,9359.0,103.102,103.102,103.006,103.0409,9359.0
2018-01-12 14:40:00,118.13,118.13,118.0,118.05,7120.0,103.0322,103.0322,102.9188,102.9624,7120.0
2018-01-12 14:45:00,118.03,118.04,117.99,118.01,6401.0,102.945,102.9537,102.9101,102.9275,6401.0
2018-01-12 14:50:00,118.0,118.04,118.0,118.04,4786.0,102.9188,102.9537,102.9188,102.9537,4786.0
2018-01-12 14:55:00,118.04,118.04,117.92,117.94,7700.0,102.9537,102.9537,102.849,102.8665,7700.0
2018-01-12 15:00:00,117.95,118.09,117.95,118.06,5756.0,102.8752,102.9973,102.8752,102.9711,5756.0
2018-01-12 15:05:00,118.09,118.15,118.08,118.13,7164.0,102.9973,103.0496,102.9886,103.0322,7164.0
2018-01-12 15:10:00,118.09,118.09,117.97,118.0,6667.0,102.9973,102.9973,102.8926,102.9188,6667.0
2018-01-12 15:15:00,118.0,118.07,117.99,118.05,7189.0,102.9188,102.9798,102.9101,102.9624,7189.0
2018-01-12 15:20:00,118.07,118.2,118.06,118.18,11668.0,102.9798,103.0932,102.9711,103.0758,11668.0
2018-01-12 15:25:00,118.18,118.21,118.13,118.13,8236.0,103.0758,103.102,103.0322,103.0322,8236.0
2018-01-12 15:30:00,118.16,118.17,118.11,118.12,9729.0,103.0583,103.0671,103.0147,103.0235,9729.0
2018-01-12 15:35:00,118.12,118.16,118.09,118.16,12540.0,103.0235,103.0583,102.9973,103.0583,12540.0
2018-01-12 15:40:00,118.16,118.18,118.16,118.17,15409.0,103.0583,103.0758,103.0583,103.0671,15409.0
2018-01-12 15:45:00,118.18,118.48,118.18,118.2,81134.0,103.0758,103.3374,103.0758,103.0932,81134.0
2018-01-12 15:50:00,118.19,118.23,118.12,118.17,52734.0,103.0845,103.1194,103.0235,103.0671,52734.0
2018-01-12 15:55:00,118.18,118.21,118.02,118.14,125109.0,103.0758,103.102,102.9362,103.0409,125109.0
2018-01-16 09:30:00,118.56,118.75,118.51,118.64,21293.0,103.4072,103.5729,103.3636,103.477,21293.0
2018-01-16 09:35:00,118.63,118.69,118.47,118.56,9794.0,103.4683,103.5206,103.3287,103.4072,9794.0
2018-01-16 09:40:00,118.64,118.72,118.57,118.66,10366.0,103.477,103.5468,103.4159,103.4944,10366.0
2018-01-16 09:45:00,118.65,118.97,118.64,118.87,33864.0,103.4857,103.7648,103.477,103.6776,33864.0
2018-01-16 09:50:00,118.88,118.99,118.82,118.82,14081.0,103.6863,103.7823,103.634,103.634,14081.0
2018-01-16 09:55:00,118.8,118.94,118.8,118.88,21480.0,103.6165,103.7387,103.6165,103.6863,21480.0
2018-01-16 10:00:00,118.88,118.88,118.54,118.57,25336.0,103.6863,103.6863,103.3898,103.4159,25336.0
2018-01-16 10:05:00,118.56,118.6,118.45,118.55,11533.0,103.4072,103.4421,103.3113,103.3985,11533.0
2018-01-16 10:10:00,118.55,118.55,118.26,118.26,17314.0,103.3985,103.3985,103.1456,103.1456,17314.0
2018-01-16 10:15:00,118.29,118.29,118.05,118.06,23368.0,103.1717,103.1717,102.9624,102.9711,23368.0
2018-01-16 10:20:00,117.99,118.0,117.87,117.91,10186.0,102.9101,102.9188,102.8054,102.8403,10186.0
2018-01-16 10:25:00,117.94,117.95,117.68,117.72,19208.0,102.8665,102.8752,102.6397,102.6746,19208.0
2018-01-16 10:30:00,117.78,117.78,117.53,117.59,27059.0,102.7269,102.7269,102.5089,102.5612,27059.0
2018-01-16 10:35:00,117.57,117.61,117.35,117.6,11343.0,102.5437,102.5786,102.3519,102.5699,11343.0
2018-01-16 10:40:00,117.55,117.58,117.46,117.46,8079.0,102.5263,102.5525,102.4478,102.4478,8079.0
2018-01-16 10:45:00,117.48,117.53,117.39,117.46,9386.0,102.4653,102.5089,102.3868,102.4478,9386.0
2018-01-16 10:50:00,117.44,117.49,117.38,117.42,11672.0,102.4304,102.474,102.378,102.4129,11672.0
2018-01-16 10:55:00,117.42,117.42,117.28,117.34,16363.0,102.4129,102.4129,102.2908,102.3431,16363.0
2018-01-16 11:00:00,117.34,117.42,117.32,117.42,15005.0,102.3431,102.4129,102.3257,102.4129,15005.0
2018-01-16 11:05:00,117.42,117.42,117.25,117.34,21388.0,102.4129,102.4129,102.2646,102.3431,21388.0
2018-01-16 11:10:00,117.36,117.46,117.33,117.43,18806.0,102.3606,102.4478,102.3344,102.4216,18806.0
2018-01-16 11:15:00,117.43,117.62,117.41,117.57,13864.0,102.4216,102.5874,102.4042,102.5437,13864.0
2018-01-16 11:20:00,117.59,117.74,117.57,117.74,15559.0,102.5612,102.692,102.5437,102.692,15559.0
2018-01-16 11:25:00,117.67,117.8,117.67,117.8,9363.0,102.631,102.7444,102.631,102.7444,9363.0
2018-01-16 11:30:00,117.83,117.83,117.73,117.79,7180.0,102.7705,102.7705,102.6833,102.7356,7180.0
2018-01-16 11:35:00,117.82,117.83,117.68,117.75,9658.0,102.7618,102.7705,102.6397,102.7007,9658.0
2018-01-16 11:40:00,117.74,117.74,117.44,117.45,13158.0,102.692,102.692,102.4304,102.4391,13158.0
2018-01-16 11:45:00,117.5,117.5,117.26,117.36,52120.0,102.4827,102.4827,102.2734,102.3606,52120.0
2018-01-16 11:50:00,117.36,117.51,117.29,117.51,15097.0,102.3606,102.4914,102.2995,102.4914,15097.0
2018-01-16 11:55:00,117.53,117.54,117.38,117.45,4750.0,102.5089,102.5176,102.378,102.4391,4750.0
2018-01-16 12:00:00,117.47,117.59,117.47,117.59,4984.0,102.4565,102.5612,102.4565,102.5612,4984.0
2018-01-16 12:05:00,117.58,117.62,117.46,117.54,7000.0,102.5525,102.5874,102.4478,102.5176,7000.0
2018-01-16 12:10:00,117.53,117.63,117.52,117.61,2648.0,102.5089,102.5961,102.5001,102.5786,2648.0
2018-01-16 12:15:00,117.61,117.62,117.49,117.52,5819.0,102.5786,102.5874,102.474,102.5001,5819.0
2018-01-16 12:20:00,117.52,117.52,117.26,117.28,8137.0,102.5001,102.5001,102.2734,102.2908,8137.0
2018-01-16 12:25:00,117.26,117.37,117.24,117.35,10523.0,102.2734,102.3693,102.2559,102.3519,10523.0
2018-01-16 12:30:00,117.36,117.5,117.36,117.43,10204.0,102.3606,102.4827,102.3606,102.4216,10204.0
2018-01-16 12:35:00,117.43,117.57,117.42,117.42,9750.0,102.4216,102.5437,102.4129,102.4129,9750.0
2018-01-16 12:40:00,117.47,117.53,117.32,117.32,8010.0,102.4565,102.5089,102.3257,102.3257,8010.0
2018-01-16 12:45:00,117.34,117.79,117.3,117.78,28441.0,102.3431,102.7356,102.3083,102.7269,28441.0
2018-01-16 12:50:00,117.8,117.9,117.68,117.73,21343.0,102.7444,102.8316,102.6397,102.6833,21343.0
2018-01-16 12:55:00,117.77,117.97,117.77,117.83,21266.0,102.7182,102.8926,102.7182,102.7705,21266.0
2018-01-16 13:00:00,117.87,117.88,117.67,117.77,20445.0,102.8054,102.8141,102.631,102.7182,20445.0
2018-01-16 13:05:00,117.77,117.79,117.67,117.78,15268.0,102.7182,102.7356,102.631,102.7269,15268.0
2018-01-16 13:10:00,117.76,117.88,117.64,117.76,14274.0,102.7095,102.8141,102.6048,102.7095,14274.0
2018-01-16 13:15:00,117.71,117.77,117.59,117.66,12028.0,102.6659,102.7182,102.5612,102.6222,12028.0
2018-01-16 13:20:00,117.72,117.73,117.39,117.46,21465.0,102.6746,102.6833,102.3868,102.4478,21465.0
2018-01-16 13:25:00,117.46,117.65,117.45,117.62,11257.0,102.4478,102.6135,102.4391,102.5874,11257.0
2018-01-16 13:30:00,117.58,117.58,117.37,117.37,26825.0,102.5525,102.5525,102.3693,102.3693,26825.0
2018-01-16 13:35:00,117.37,117.48,117.21,117.43,26713.0,102.3693,102.4653,102.2298,102.4216,26713.0
2018-01-16 13:40:00,117.46,117.55,117.43,117.44,14352.0,102.4478,102.5263,102.4216,102.4304,14352.0
2018-01-16 13:45:00,117.47,117.53,117.2,117.34,16803.0,102.4565,102.5089,102.221,102.3431,16803.0
2018-01-16 13:50:00,117.37,117.38,117.17,117.24,28386.0,102.3693,102.378,102.1949,102.2559,28386.0
2018-01-16 13:55:00,117.24,117.24,117.12,117.14,16313.0,102.2559,102.2559,102.1513,102.1687,16313.0
2018-01-16 14:00:00,117.12,117.19,116.97,117.04,20116.0,102.1513,102.2123,102.0204,102.0815,20116.0
2018-01-16 14:05:00,117.04,117.3,117.04,117.18,11564.0,102.0815,102.3083,102.0815,102.2036,11564.0
2018-01-16 14:10:00,117.14,117.16,116.95,116.98,27718.0,102.1687,102.1861,102.003,102.0292,27718.0
2018-01-16 14:15:00,116.98,117.07,116.86,117.0,85561.0,102.0292,102.1077,101.9245,102.0466,85561.0
2018-01-16 14:20:00,117.04,117.04,116.76,116.83,138295.0,102.0815,102.0815,101.8373,101.8983,138295.0
2018-01-16 14:25:00,116.82,116.98,116.81,116.81,66237.0,101.8896,102.0292,101.8809,101.8809,66237.0
2018-01-16 14:30:00,116.8,116.9,116.75,116.76,13985.0,101.8722,101.9594,101.8285,101.8373,13985.0
2018-01-16 14:35:00,116.79,116.83,116.56,116.56,19580.0,101.8634,101.8983,101.6628,101.6628,19580.0
2018-01-16 14:40:00,116.59,116.64,116.27,116.3,13900.0,101.689,101.7326,101.4099,101.4361,13900.0
2018-01-16 14:45:00,116.27,116.44,116.17,116.31,19647.0,101.4099,101.5582,101.3227,101.4448,19647.0
2018-01-16 14:50:00,116.35,116.45,116.3,116.43,11102.0,101.4797,101.5669,101.4361,101.5494,11102.0
2018-01-16 14:55:00,116.45,116.6,116.42,116.59,17476.0,101.5669,101.6977,101.5407,101.689,17476.0
2018-01-16 15:00:00,116.59,116.68,116.57,116.68,15416.0,101.689,101.7675,101.6716,101.7675,15416.0
2018-01-16 15:05:00,116.69,116.81,116.67,116.79,35060.0,101.7762,101.8809,101.7588,101.8634,35060.0
2018-01-16 15:10:00,116.79,116.79,116.61,116.61,24076.0,101.8634,101.8634,101.7064,101.7064,24076.0
2018-01-16 15:15:00,116.62,116.63,116.42,116.57,27293.0,101.7152,101.7239,101.5407,101.6716,27293.0
2018-01-16 15:20:00,116.59,116.73,116.58,116.6,16177.0,101.689,101.8111,101.6803,101.6977,16177.0
2018-01-16 15:25:00,116.57,116.8,116.55,116.8,17219.0,101.6716,101.8722,101.6541,101.8722,17219.0
2018-01-16 15:30:00,116.79,116.79,116.59,116.65,17758.0,101.8634,101.8634,101.689,101.7413,17758.0
2018-01-16 15:35:00,116.69,116.78,116.65,116.7,22678.0,101.7762,101.8547,101.7413,101.7849,22678.0
2018-01-16 15:40:00,116.7,116.83,116.63,116.81,45771.0,101.7849,101.8983,101.7239,101.8809,45771.0
2018-01-16 15:45:00,116.82,116.93,116.79,116.84,34122.0,101.8896,101.9855,101.8634,101.907,34122.0
2018-01-16 15:50:00,116.87,116.89,116.69,116.7,34002.0,101.9332,101.9507,101.7762,101.7849,34002.0
2018-01-16 15:55:00,116.68,116.74,116.52,116.6,173376.0,101.7675,101.8198,101.6279,101.6977,173376.0
2018-01-17 09:30:00,116.6,117.04,116.17,116.17,30166.0,101.6977,102.0815,101.3227,101.3227,30166.0
2018-01-17 09:35:00,116.22,116.85,116.02,116.18,19316.0,101.3663,101.9158,101.1918,101.3314,19316.0
2018-01-17 09:40:00,116.2,116.24,115.25,115.44,66061.0,101.3488,101.3837,100.5203,100.686,66061.0
2018-01-17 09:45:00,115.48,115.86,115.25,115.65,30184.0,100.7209,101.0523,100.5203,100.8691,30184.0
2018-01-17 09:50:00,115.63,115.82,114.96,115.02,82237.0,100.8517,101.0174,100.2673,100.3197,82237.0
2018-01-17 09:55:00,115.22,115.5,114.94,115.45,22177.0,100.4941,100.7383,100.2499,100.6947,22177.0
2018-01-17 10:00:00,115.43,115.69,115.1,115.51,29248.0,100.6773,100.904,100.3894,100.747,29248.0
2018-01-17 10:05:00,115.54,115.75,115.36,115.75,26520.0,100.7732,100.9564,100.6162,100.9564,26520.0
2018-01-17 10:10:00,115.75,115.96,115.68,115.72,37767.0,100.9564,101.1395,100.8953,100.9302,37767.0
2018-01-17 10:15:00,115.74,115.77,115.54,115.62,25362.0,100.9476,100.9738,100.7732,100.843,25362.0
2018-01-17 10:20:00,115.61,115.72,115.3,115.54,18572.0,100.8342,100.9302,100.5639,100.7732,18572.0
2018-01-17 10:25:00,115.52,115.63,115.35,115.4,14309.0,100.7558,100.8517,100.6075,100.6511,14309.0
2018-01-17 10:30:00,115.43,115.65,115.36,115.62,29011.0,100.6773,100.8691,100.6162,100.843,29011.0
2018-01-17 10:35:00,115.65,115.65,115.32,115.38,44783.0,100.8691,100.8691,100.5813,100.6336,44783.0
2018-01-17 10:40:00,115.41,115.57,115.4,115.5,77122.0,100.6598,100.7994,100.6511,100.7383,77122.0
2018-01-17 10:45:00,115.55,115.67,115.47,115.51,20374.0,100.7819,100.8866,100.7121,100.747,20374.0
2018-01-17 10:50:00,115.49,115.51,115.0,115.02,74775.0,100.7296,100.747,100.3022,100.3197,74775.0
2018-01-17 10:55:00,115.06,115.16,114.75,115.0,117285.0,100.3545,100.4418,100.0842,100.3022,117285.0
2018-01-17 11:00:00,115.03,115.11,114.87,115.08,32848.0,100.3284,100.3982,100.1888,100.372,32848.0
2018-01-17 11:05:00,115.11,115.16,114.9,114.95,69855.0,100.3982,100.4418,100.215,100.2586,69855.0
2018-01-17 11:10:00,115.0,115.08,114.86,114.95,101773.0,100.3022,100.372,100.1801,100.2586,101773.0
2018-01-17 11:15:00,114.95,114.99,114.89,114.91,49103.0,100.2586,100.2935,100.2063,100.2237,49103.0
2018-01-17 11:20:00,114.91,115.2,114.91,114.99,84796.0,100.2237,100.4767,100.2237,100.2935,84796.0
2018-01-17 11:25:00,115.0,115.11,114.95,115.0,55686.0,100.3022,100.3982,100.2586,100.3022,55686.0
2018-01-17 11:30:00,115.0,115.12,114.96,115.05,63311.0,100.3022,100.4069,100.2673,100.3458,63311.0
2018-01-17 11:35:00,115.05,115.09,115.01,115.06,52099.0,100.3458,100.3807,100.3109,100.3545,52099.0
2018-01-17 11:40:00,115.06,115.08,114.83,114.9,46296.0,100.3545,100.372,100.1539,100.215,46296.0
2018-01-17 11:45:00,114.9,115.43,114.79,115.43,58260.0,100.215,100.6773,100.1191,100.6773,58260.0
2018-01-17 11:50:00,115.45,115.5,115.34,115.41,18507.0,100.6947,100.7383,100.5988,100.6598,18507.0
2018-01-17 11:55:00,115.4,115.48,115.29,115.31,15594.0,100.6511,100.7209,100.5551,100.5726,15594.0
2018-01-17 12:00:00,115.31,115.34,115.15,115.2,71658.0,100.5726,100.5988,100.433,100.4767,71658.0
2018-01-17 12:05:00,115.2,115.23,114.94,114.98,23692.0,100.4767,100.5028,100.2499,100.2848,23692.0
2018-01-17 12:10:00,115.0,115.0,114.72,114.86,18297.0,100.3022,100.3022,100.058,100.1801,18297.0
2018-01-17 12:15:00,114.88,114.97,114.77,114.95,21592.0,100.1975,100.276,100.1016,100.2586,21592.0
2018-01-17 12:20:00,114.95,115.03,114.86,114.95,15651.0,100.2586,100.3284,100.1801,100.2586,15651.0
2018-01-17 12:25:00,114.95,115.02,114.92,114.97,11048.0,100.2586,100.3197,100.2324,100.276,11048.0
2018-01-17 12:30:00,114.97,115.19,114.95,115.16,33231.0,100.276,100.4679,100.2586,100.4418,33231.0
2018-01-17 12:35:00,115.19,115.38,115.14,115.35,14703.0,100.4679,100.6336,100.4243,100.6075,14703.0
2018-01-17 12:40:00,115.35,115.36,115.12,115.17,48452.0,100.6075,100.6162,100.4069,100.4505,48452.0
2018-01-17 12:45:00,115.19,115.21,115.1,115.19,9471.0,100.4679,100.4854,100.3894,100.4679,9471.0
2018-01-17 12:50:00,115.15,115.25,114.93,114.93,46292.0,100.433,100.5203,100.2412,100.2412,46292.0
2018-01-17 12:55:00,114.98,115.09,114.93,115.06,37213.0,100.2848,100.3807,100.2412,100.3545,37213.0
2018-01-17 13:00:00,115.07,115.27,115.04,115.26,23426.0,100.3633,100.5377,100.3371,100.529,23426.0
2018-01-17 13:05:00,115.2,115.43,115.2,115.25,36382.0,100.4767,100.6773,100.4767,100.5203,36382.0
2018-01-17 13:10:00,115.26,115.32,115.18,115.19,20284.0,100.529,100.5813,100.4592,100.4679,20284.0
2018-01-17 13:15:00,115.23,115.27,115.15,115.17,7105.0,100.5028,100.5377,100.433,100.4505,7105.0
2018-01-17 13:20:00,115.17,115.3,115.09,115.26,12603.0,100.4505,100.5639,100.3807,100.529,12603.0
2018-01-17 13:25:00,115.26,115.31,115.16,115.2,14039.0,100.529,100.5726,100.4418,100.4767,14039.0
2018-01-17 13:30:00,115.16,115.2,115.08,115.09,23054.0,100.4418,100.4767,100.372,100.3807,23054.0
2018-01-17 13:35:00,115.12,115.12,114.94,115.1,39302.0,100.4069,100.4069,100.2499,100.3894,39302.0
2018-01-17 13:40:00,115.11,115.12,114.96,114.98,37023.0,100.3982,100.4069,100.2673,100.2848,37023.0
2018-01-17 13:45:00,114.98,115.05,114.95,115.04,21759.0,100.2848,100.3458,100.2586,100.3371,21759.0
2018-01-17 13:50:00,115.0,115.03,114.96,114.96,14946.0,100.3022,100.3284,100.2673,100.2673,14946.0
2018-01-17 13:55:00,114.98,115.01,114.97,114.99,18374.0,100.2848,100.3109,100.276,100.2935,18374.0
2018-01-17 14:00:00,115.0,115.14,114.96,115.12,34862.0,100.3022,100.4243,100.2673,100.4069,34862.0
2018-01-17 14:05:00,115.1,115.16,115.09,115.09,24733.0,100.3894,100.4418,100.3807,100.3807,24733.0
2018-01-17 14:10:00,115.1,115.13,115.02,115.03,24691.0,100.3894,100.4156,100.3197,100.3284,24691.0
2018-01-17 14:15:00,115.02,115.03,114.96,114.96,25388.0,100.3197,100.3284,100.2673,100.2673,25388.0
2018-01-17 14:20:00,114.96,115.02,114.93,114.99,25568.0,100.2673,100.3197,100.2412,100.2935,25568.0
2018-01-17 14:25:00,114.98,114.98,114.65,114.98,45667.0,100.2848,100.2848,99.9969,100.2848,45667.0
2018-01-17 14:30:00,114.98,114.98,114.84,114.88,29032.0,100.2848,100.2848,100.1627,100.1975,29032.0
2018-01-17 14:35:00,114.9,115.0,114.87,114.99,29531.0,100.215,100.3022,100.1888,100.2935,29531.0
2018-01-17 14:40:00,115.01,115.07,114.97,114.99,56052.0,100.3109,100.3633,100.276,100.2935,56052.0
2018-01-17 14:45:00,115.01,115.35,114.96,115.24,31530.0,100.3109,100.6075,100.2673,100.5115,31530.0
2018-01-17 14:50:00,115.25,115.27,115.17,115.19,38697.0,100.5203,100.5377,100.4505,100.4679,38697.0
2018-01-17 14:55:00,115.2,115.28,115.13,115.27,26384.0,100.4767,100.5464,100.4156,100.5377,26384.0
2018-01-17 15:00:00,115.29,115.31,115.13,115.27,39021.0,100.5551,100.5726,100.4156,100.5377,39021.0
2018-01-17 15:05:00,115.25,115.44,115.19,115.42,65865.0,100.5203,100.686,100.4679,100.6685,65865.0
2018-01-17 15:10:00,115.43,115.43,115.19,115.23,35097.0,100.6773,100.6773,100.4679,100.5028,35097.0
2018-01-17 15:15:00,115.2,115.26,115.09,115.16,37890.0,100.4767,100.529,100.3807,100.4418,37890.0
2018-01-17 15:20:00,115.19,115.28,115.12,115.27,35382.0,100.4679,100.5464,100.4069,100.5377,35382.0
2018-01-17 15:25:00,115.28,115.31,115.17,115.23,35705.0,100.5464,100.5726,100.4505,100.5028,35705.0
2018-01-17 15:30:00,115.25,115.29,115.15,115.16,39746.0,100.5203,100.5551,100.433,100.4418,39746.0
2018-01-17 15:35:00,115.16,115.36,115.16,115.25,51458.0,100.4418,100.6162,100.4418,100.5203,51458.0
2018-01-17 15:40:00,115.23,115.29,115.17,115.2,43442.0,100.5028,100.5551,100.4505,100.4767,43442.0
2018-01-17 15:45:00,115.18,115.2,115.03,115.07,78119.0,100.4592,100.4767,100.3284,100.3633,78119.0
2018-01-17 15:50:00,115.07,115.09,114.63,114.63,99447.0,100.3633,100.3807,99.9795,99.9795,99447.0
2018-01-17 15:55:00,114.64,114.66,114.28,114.51,250468.0,99.9882,100.0057,99.6742,99.8748,250468.0
2018-01-18 09:30:00,115.75,119.96,115.15,119.92,142157.0,100.9564,104.6283,100.433,104.5934,142157.0
2018-01-18 09:35:00,119.92,122.07,119.32,119.63,219398.0,104.5934,106.4686,104.0701,104.3405,219398.0
2018-01-18 09:40:00,119.69,119.9,118.03,118.42,182017.0,104.3928,104.576,102.945,103.2851,182017.0
2018-01-18 09:45:00,118.47,119.5,118.35,119.21,189728.0,103.3287,104.2271,103.2241,103.9741,189728.0
2018-01-18 09:50:00,119.33,119.47,118.91,119.0,55706.0,104.0788,104.2009,103.7125,103.791,55706.0
2018-01-18 09:55:00,118.96,119.08,118.28,118.9,60464.0,103.7561,103.8608,103.163,103.7038,60464.0
2018-01-18 10:00:00,118.98,119.03,118.71,118.86,85445.0,103.7735,103.8171,103.538,103.6689,85445.0
2018-01-18 10:05:00,118.84,118.92,118.26,118.31,63750.0,103.6514,103.7212,103.1456,103.1892,63750.0
2018-01-18 10:10:00,118.3,118.83,118.26,118.33,54402.0,103.1804,103.6427,103.1456,103.2066,54402.0
2018-01-18 10:15:00,118.32,118.43,117.79,118.11,76747.0,103.1979,103.2938,102.7356,103.0147,76747.0
2018-01-18 10:20:00,118.15,118.25,117.66,117.82,45257.0,103.0496,103.1368,102.6222,102.7618,45257.0
2018-01-18 10:25:00,117.85,118.39,117.54,117.73,77933.0,102.788,103.2589,102.5176,102.6833,77933.0
2018-01-18 10:30:00,117.73,117.9,117.26,117.55,41258.0,102.6833,102.8316,102.2734,102.5263,41258.0
2018-01-18 10:35:00,117.53,117.93,117.36,117.83,49672.0,102.5089,102.8577,102.3606,102.7705,49672.0
2018-01-18 10:40:00,117.83,118.05,117.83,117.99,13864.0,102.7705,102.9624,102.7705,102.9101,13864.0
2018-01-18 10:45:00,117.99,118.01,117.74,117.92,23345.0,102.9101,102.9275,102.692,102.849,23345.0
2018-01-18 10:50:00,117.89,118.28,117.88,118.23,27222.0,102.8228,103.163,102.8141,103.1194,27222.0
2018-01-18 10:55:00,118.21,118.63,118.21,118.51,21739.0,103.102,103.4683,103.102,103.3636,21739.0
2018-01-18 11:00:00,118.46,118.63,118.18,118.33,21997.0,103.32,103.4683,103.0758,103.2066,21997.0
2018-01-18 11:05:00,118.39,118.7,118.34,118.7,18670.0,103.2589,103.5293,103.2153,103.5293,18670.0
2018-01-18 11:10:00,118.7,118.7,118.58,118.66,40718.0,103.5293,103.5293,103.4247,103.4944,40718.0
2018-01-18 11:15:00,118.69,119.19,118.69,118.89,42761.0,103.5206,103.9567,103.5206,103.695,42761.0
2018-01-18 11:20:00,118.84,119.06,118.84,118.97,20065.0,103.6514,103.8433,103.6514,103.7648,20065.0
2018-01-18 11:25:00,118.94,119.05,118.73,118.87,20408.0,103.7387,103.8346,103.5555,103.6776,20408.0
2018-01-18 11:30:00,118.87,118.97,118.69,118.9,18064.0,103.6776,103.7648,103.5206,103.7038,18064.0
2018-01-18 11:35:00,118.9,119.0,118.75,118.8,44264.0,103.7038,103.791,103.5729,103.6165,44264.0
2018-01-18 11:40:00,118.85,118.85,118.16,118.21,20237.0,103.6602,103.6602,103.0583,103.102,20237.0
2018-01-18 11:45:00,118.19,118.26,117.91,118.06,26541.0,103.0845,103.1456,102.8403,102.9711,26541.0
2018-01-18 11:50:00,117.98,118.4,117.9,118.15,13686.0,102.9013,103.2677,102.8316,103.0496,13686.0
2018-01-18 11:55:00,118.17,118.17,117.67,118.0,36083.0,103.0671,103.0671,102.631,102.9188,36083.0
2018-01-18 12:00:00,117.82,118.27,117.66,118.0,18711.0,102.7618,103.1543,102.6222,102.9188,18711.0
2018-01-18 12:05:00,117.98,118.26,117.98,118.11,10480.0,102.9013,103.1456,102.9013,103.0147,10480.0
2018-01-18 12:10:00,118.14,118.21,117.84,118.11,20196.0,103.0409,103.102,102.7792,103.0147,20196.0
2018-01-18 12:15:00,118.06,118.11,117.87,117.98,9786.0,102.9711,103.0147,102.8054,102.9013,9786.0
2018-01-18 12:20:00,117.99,118.22,117.96,118.12,9510.0,102.9101,103.1107,102.8839,103.0235,9510.0
2018-01-18 12:25:00,118.08,118.28,118.08,118.22,9980.0,102.9886,103.163,102.9886,103.1107,9980.0
2018-01-18 12:30:00,118.21,118.24,118.07,118.24,10375.0,103.102,103.1281,102.9798,103.1281,10375.0
2018-01-18 12:35:00,118.23,118.32,118.16,118.3,10243.0,103.1194,103.1979,103.0583,103.1804,10243.0
2018-01-18 12:40:00,118.3,118.39,118.21,118.39,6155.0,103.1804,103.2589,103.102,103.2589,6155.0
2018-01-18 12:45:00,118.39,118.42,118.28,118.31,7346.0,103.2589,103.2851,103.163,103.1892,7346.0
2018-01-18 12:50:00,118.32,118.34,118.09,118.15,11233.0,103.1979,103.2153,102.9973,103.0496,11233.0
2018-01-18 12:55:00,118.21,118.45,118.2,118.29,7369.0,103.102,103.3113,103.0932,103.1717,7369.0
2018-01-18 13:00:00,118.33,118.33,118.06,118.11,16606.0,103.2066,103.2066,102.9711,103.0147,16606.0
2018-01-18 13:05:00,118.09,118.41,118.09,118.24,16416.0,102.9973,103.2764,102.9973,103.1281,16416.0
2018-01-18 13:10:00,118.24,118.31,118.15,118.21,6589.0,103.1281,103.1892,103.0496,103.102,6589.0
2018-01-18 13:15:00,118.2,118.25,117.98,118.14,17343.0,103.0932,103.1368,102.9013,103.0409,17343.0
2018-01-18 13:20:00,118.12,118.27,118.07,118.2,33809.0,103.0235,103.1543,102.9798,103.0932,33809.0
2018-01-18 13:25:00,118.17,118.2,118.1,118.14,9348.0,103.0671,103.0932,103.006,103.0409,9348.0
2018-01-18 13:30:00,118.12,118.13,117.85,117.96,45993.0,103.0235,103.0322,102.788,102.8839,45993.0
2018-01-18 13:35:00,117.97,118.0,117.82,117.93,30250.0,102.8926,102.9188,102.7618,102.8577,30250.0
2018-01-18 13:40:00,117.91,117.96,117.83,117.91,17685.0,102.8403,102.8839,102.7705,102.8403,17685.0
2018-01-18 13:45:00,117.96,118.09,117.95,118.06,8511.0,102.8839,102.9973,102.8752,102.9711,8511.0
2018-01-18 13:50:00,118.06,118.19,118.03,118.17,18083.0,102.9711,103.0845,102.945,103.0671,18083.0
2018-01-18 13:55:00,118.14,118.25,118.12,118.23,21908.0,103.0409,103.1368,103.0235,103.1194,21908.0
2018-01-18 14:00:00,118.22,118.78,118.21,118.28,23761.0,103.1107,103.5991,103.102,103.163,23761.0
2018-01-18 14:05:00,118.28,118.42,118.22,118.39,21670.0,103.163,103.2851,103.1107,103.2589,21670.0
2018-01-18 14:10:00,118.39,118.57,118.39,118.52,26091.0,103.2589,103.4159,103.2589,103.3723,26091.0
2018-01-18 14:15:00,118.54,118.61,118.39,118.58,38103.0,103.3898,103.4508,103.2589,103.4247,38103.0
2018-01-18 14:20:00,118.59,118.59,118.38,118.38,16437.0,103.4334,103.4334,103.2502,103.2502,16437.0
2018-01-18 14:25:00,118.41,118.57,118.28,118.55,15999.0,103.2764,103.4159,103.163,103.3985,15999.0
2018-01-18 14:30:00,118.54,118.76,118.35,118.35,36692.0,103.3898,103.5817,103.2241,103.2241,36692.0
2018-01-18 14:35:00,118.36,118.39,118.15,118.19,15217.0,103.2328,103.2589,103.0496,103.0845,15217.0
2018-01-18 14:40:00,118.19,118.29,118.12,118.27,13484.0,103.0845,103.1717,103.0235,103.1543,13484.0
2018-01-18 14:45:00,118.28,118.32,118.09,118.12,14259.0,103.163,103.1979,102.9973,103.0235,14259.0
2018-01-18 14:50:00,118.08,118.16,117.93,118.16,25497.0,102.9886,103.0583,102.8577,103.0583,25497.0
2018-01-18 14:55:00,118.16,118.17,117.92,118.02,19952.0,103.0583,103.0671,102.849,102.9362,19952.0
2018-01-18 15:00:00,118.02,118.36,117.99,118.3,36071.0,102.9362,103.2328,102.9101,103.1804,36071.0
2018-01-18 15:05:00,118.29,118.38,118.14,118.38,20294.0,103.1717,103.2502,103.0409,103.2502,20294.0
2018-01-18 15:10:00,118.41,118.45,118.3,118.38,19379.0,103.2764,103.3113,103.1804,103.2502,19379.0
2018-01-18 15:15:00,118.34,118.5,118.34,118.46,25462.0,103.2153,103.3549,103.2153,103.32,25462.0
2018-01-18 15:20:00,118.48,118.62,118.42,118.48,16346.0,103.3374,103.4596,103.2851,103.3374,16346.0
2018-01-18 15:25:00,118.45,118.5,118.38,118.42,15827.0,103.3113,103.3549,103.2502,103.2851,15827.0
2018-01-18 15:30:00,118.4,118.45,118.17,118.21,28751.0,103.2677,103.3113,103.0671,103.102,28751.0
2018-01-18 15:35:00,118.24,118.4,118.19,118.36,53432.0,103.1281,103.2677,103.0845,103.2328,53432.0
2018-01-18 15:40:00,118.37,118.47,118.19,118.19,43927.0,103.2415,103.3287,103.0845,103.0845,43927.0
2018-01-18 15:45:00,118.23,118.29,118.13,118.25,45060.0,103.1194,103.1717,103.0322,103.1368,45060.0
2018-01-18 15:50:00,118.25,118.33,118.23,118.29,76308.0,103.1368,103.2066,103.1194,103.1717,76308.0
2018-01-18 15:55:00,118.28,118.47,118.21,118.42,135667.0,103.163,103.3287,103.102,103.2851,135667.0
2018-01-19 09:30:00,118.05,119.1,116.76,118.79,205803.0,102.9624,103.8782,101.8373,103.6078,205803.0
2018-01-19 09:35:00,118.89,119.13,117.69,117.74,59381.0,103.695,103.9044,102.6484,102.692,59381.0
2018-01-19 09:40:00,117.77,117.79,117.25,117.52,40612.0,102.7182,102.7356,102.2646,102.5001,40612.0
2018-01-19 09:45:00,117.57,117.94,117.46,117.5,63302.0,102.5437,102.8665,102.4478,102.4827,63302.0
2018-01-19 09:50:00,117.51,117.78,117.46,117.7,40409.0,102.4914,102.7269,102.4478,102.6571,40409.0
2018-01-19 09:55:00,117.69,117.74,117.04,117.26,36077.0,102.6484,102.692,102.0815,102.2734,36077.0
2018-01-19 10:00:00,117.19,117.34,117.02,117.02,18990.0,102.2123,102.3431,102.064,102.064,18990.0
2018-01-19 10:05:00,117.02,117.65,117.01,117.65,55807.0,102.064,102.6135,102.0553,102.6135,55807.0
2018-01-19 10:10:00,117.65,117.94,117.6,117.94,28273.0,102.6135,102.8665,102.5699,102.8665,28273.0
2018-01-19 10:15:00,117.94,117.94,117.29,117.41,32631.0,102.8665,102.8665,102.2995,102.4042,32631.0
2018-01-19 10:20:00,117.36,117.49,117.34,117.47,20606.0,102.3606,102.474,102.3431,102.4565,20606.0
2018-01-19 10:25:00,117.48,118.18,117.48,117.88,25451.0,102.4653,103.0758,102.4653,102.8141,25451.0
2018-01-19 10:30:00,117.88,118.02,117.74,117.98,18165.0,102.8141,102.9362,102.692,102.9013,18165.0
2018-01-19 10:35:00,117.98,118.02,117.71,117.99,23114.0,102.9013,102.9362,102.6659,102.9101,23114.0
2018-01-19 10:40:00,118.01,118.03,117.58,117.7,17095.0,102.9275,102.945,102.5525,102.6571,17095.0
2018-01-19 10:45:00,117.72,118.22,117.69,118.05,25321.0,102.6746,103.1107,102.6484,102.9624,25321.0
2018-01-19 10:50:00,118.03,118.4,117.95,118.05,32772.0,102.945,103.2677,102.8752,102.9624,32772.0
2018-01-19 10:55:00,118.1,118.12,117.77,117.78,20080.0,103.006,103.0235,102.7182,102.7269,20080.0
2018-01-19 11:00:00,117.76,117.76,117.56,117.6,23181.0,102.7095,102.7095,102.535,102.5699,23181.0
2018-01-19 11:05:00,117.6,117.61,117.36,117.39,14724.0,102.5699,102.5786,102.3606,102.3868,14724.0
2018-01-19 11:10:00,117.43,117.5,117.28,117.45,34362.0,102.4216,102.4827,102.2908,102.4391,34362.0
2018-01-19 11:15:00,117.46,118.1,117.25,117.79,24510.0,102.4478,103.006,102.2646,102.7356,24510.0
2018-01-19 11:20:00,117.7,117.7,117.35,117.35,12409.0,102.6571,102.6571,102.3519,102.3519,12409.0
2018-01-19 11:25:00,117.34,117.41,117.16,117.19,13433.0,102.3431,102.4042,102.1861,102.2123,13433.0
2018-01-19 11:30:00,117.18,117.44,117.18,117.41,32889.0,102.2036,102.4304,102.2036,102.4042,32889.0
2018-01-19 11:35:00,117.41,117.42,117.14,117.14,15670.0,102.4042,102.4129,102.1687,102.1687,15670.0
2018-01-19 11:40:00,117.14,117.16,116.98,117.06,17848.0,102.1687,102.1861,102.0292,102.0989,17848.0
2018-01-19 11:45:00,117.06,117.07,116.68,116.77,24995.0,102.0989,102.1077,101.7675,101.846,24995.0
2018-01-19 11:50:00,116.73,117.03,116.63,116.75,26819.0,101.8111,102.0728,101.7239,101.8285,26819.0
2018-01-19 11:55:00,116.76,116.76,116.53,116.69,19573.0,101.8373,101.8373,101.6367,101.7762,19573.0
2018-01-19 12:00:00,116.69,116.75,116.64,116.64,10241.0,101.7762,101.8285,101.7326,101.7326,10241.0
2018-01-19 12:05:00,116.67,116.79,116.67,116.76,10309.0,101.7588,101.8634,101.7588,101.8373,10309.0
2018-01-19 12:10:00,116.78,116.99,116.77,116.85,11285.0,101.8547,102.0379,101.846,101.9158,11285.0
2018-01-19 12:15:00,116.87,116.88,116.81,116.84,8073.0,101.9332,101.9419,101.8809,101.907,8073.0
2018-01-19 12:20:00,116.84,116.94,116.79,116.9,10586.0,101.907,101.9943,101.8634,101.9594,10586.0
2018-01-19 12:25:00,116.89,116.96,116.86,116.95,15480.0,101.9507,102.0117,101.9245,102.003,15480.0
2018-01-19 12:30:00,116.95,116.98,116.87,116.87,19297.0,102.003,102.0292,101.9332,101.9332,19297.0
2018-01-19 12:35:00,116.9,117.03,116.85,117.03,22118.0,101.9594,102.0728,101.9158,102.0728,22118.0
2018-01-19 12:40:00,117.03,117.25,117.03,117.12,23728.0,102.0728,102.2646,102.0728,102.1513,23728.0
2018-01-19 12:45:00,117.1,117.25,117.06,117.2,14050.0,102.1338,102.2646,102.0989,102.221,14050.0
2018-01-19 12:50:00,117.21,117.33,117.21,117.29,17963.0,102.2298,102.3344,102.2298,102.2995,17963.0
2018-01-19 12:55:00,117.31,117.39,117.24,117.39,13170.0,102.317,102.3868,102.2559,102.3868,13170.0
2018-01-19 13:00:00,117.38,117.68,117.3,117.42,24770.0,102.378,102.6397,102.3083,102.4129,24770.0
2018-01-19 13:05:00,117.43,117.47,117.38,117.42,12384.0,102.4216,102.4565,102.378,102.4129,12384.0
2018-01-19 13:10:00,117.43,117.48,117.37,117.47,15154.0,102.4216,102.4653,102.3693,102.4565,15154.0
2018-01-19 13:15:00,117.47,117.47,117.37,117.46,13131.0,102.4565,102.4565,102.3693,102.4478,13131.0
2018-01-19 13:20:00,117.45,117.48,117.4,117.42,15028.0,102.4391,102.4653,102.3955,102.4129,15028.0
2018-01-19 13:25:00,117.44,117.55,117.42,117.53,13962.0,102.4304,102.5263,102.4129,102.5089,13962.0
2018-01-19 13:30:00,117.56,117.71,117.53,117.53,13884.0,102.535,102.6659,102.5089,102.5089,13884.0
2018-01-19 13:35:00,117.53,117.53,117.4,117.44,10557.0,102.5089,102.5089,102.3955,102.4304,10557.0
2018-01-19 13:40:00,117.45,117.53,117.41,117.44,15627.0,102.4391,102.5089,102.4042,102.4304,15627.0
2018-01-19 13:45:00,117.43,117.53,117.4,117.47,13864.0,102.4216,102.5089,102.3955,102.4565,13864.0
2018-01-19 13:50:00,117.47,117.54,117.45,117.54,10710.0,102.4565,102.5176,102.4391,102.5176,10710.0
2018-01-19 13:55:00,117.54,117.56,117.45,117.46,10010.0,102.5176,102.535,102.4391,102.4478,10010.0
2018-01-19 14:00:00,117.46,117.49,117.38,117.4,29507.0,102.4478,102.474,102.378,102.3955,29507.0
2018-01-19 14:05:00,117.42,117.43,117.32,117.37,15368.0,102.4129,102.4216,102.3257,102.3693,15368.0
2018-01-19 14:10:00,117.35,117.45,117.33,117.45,12167.0,102.3519,102.4391,102.3344,102.4391,12167.0
2018-01-19 14:15:00,117.46,117.7,117.46,117.69,17639.0,102.4478,102.6571,102.4478,102.6484,17639.0
2018-01-19 14:20:00,117.67,117.81,117.63,117.81,19083.0,102.631,102.7531,102.5961,102.7531,19083.0
2018-01-19 14:25:00,117.79,117.81,117.75,117.81,22076.0,102.7356,102.7531,102.7007,102.7531,22076.0
2018-01-19 14:30:00,117.81,118.07,117.79,118.0,28452.0,102.7531,102.9798,102.7356,102.9188,28452.0
2018-01-19 14:35:00,117.98,118.0,117.82,117.88,15579.0,102.9013,102.9188,102.7618,102.8141,15579.0
2018-01-19 14:40:00,117.86,117.95,117.81,117.87,14247.0,102.7967,102.8752,102.7531,102.8054,14247.0
2018-01-19 14:45:00,117.85,117.96,117.85,117.9,10460.0,102.788,102.8839,102.788,102.8316,10460.0
2018-01-19 14:50:00,117.9,117.95,117.85,117.85,20545.0,102.8316,102.8752,102.788,102.788,20545.0
2018-01-19 14:55:00,117.85,117.86,117.79,117.83,14344.0,102.788,102.7967,102.7356,102.7705,14344.0
2018-01-19 15:00:00,117.82,117.86,117.77,117.85,16656.0,102.7618,102.7967,102.7182,102.788,16656.0
2018-01-19 15:05:00,117.85,117.93,117.81,117.91,19126.0,102.788,102.8577,102.7531,102.8403,19126.0
2018-01-19 15:10:00,117.93,118.16,117.93,118.16,38839.0,102.8577,103.0583,102.8577,103.0583,38839.0
2018-01-19 15:15:00,118.17,118.27,118.16,118.27,35548.0,103.0671,103.1543,103.0583,103.1543,35548.0
2018-01-19 15:20:00,118.27,118.27,118.14,118.15,27823.0,103.1543,103.1543,103.0409,103.0496,27823.0
2018-01-19 15:25:00,118.14,118.25,118.13,118.25,17394.0,103.0409,103.1368,103.0322,103.1368,17394.0
2018-01-19 15:30:00,118.25,118.4,118.25,118.34,34201.0,103.1368,103.2677,103.1368,103.2153,34201.0
2018-01-19 15:35:00,118.35,118.36,118.26,118.27,33385.0,103.2241,103.2328,103.1456,103.1543,33385.0
2018-01-19 15:40:00,118.27,118.31,118.22,118.3,50282.0,103.1543,103.1892,103.1107,103.1804,50282.0
2018-01-19 15:45:00,118.31,118.32,118.1,118.14,61509.0,103.1892,103.1979,103.006,103.0409,61509.0
2018-01-19 15:50:00,118.15,118.2,118.11,118.18,49391.0,103.0496,103.0932,103.0147,103.0758,49391.0
2018-01-19 15:55:00,118.18,118.51,118.15,118.44,181542.0,103.0758,103.3636,103.0496,103.3026,181542.0
2018-01-22 09:30:00,118.26,118.65,117.9,118.42,33269.0,103.1456,103.4857,102.8316,103.2851,33269.0
2018-01-22 09:35:00,118.41,118.66,118.18,118.19,14300.0,103.2764,103.4944,103.0758,103.0845,14300.0
2018-01-22 09:40:00,118.25,118.38,118.12,118.12,15753.0,103.1368,103.2502,103.0235,103.0235,15753.0
2018-01-22 09:45:00,118.24,118.27,117.83,117.97,16017.0,103.1281,103.1543,102.7705,102.8926,16017.0
2018-01-22 09:50:00,117.95,117.97,117.72,117.77,13042.0,102.8752,102.8926,102.6746,102.7182,13042.0
2018-01-22 09:55:00,117.76,117.96,117.52,117.66,17255.0,102.7095,102.8839,102.5001,102.6222,17255.0
2018-01-22 10:00:00,117.68,117.87,117.53,117.68,19914.0,102.6397,102.8054,102.5089,102.6397,19914.0
2018-01-22 10:05:00,117.68,117.78,117.43,117.44,17895.0,102.6397,102.7269,102.4216,102.4304,17895.0
2018-01-22 10:10:00,117.44,117.49,117.32,117.46,11731.0,102.4304,102.474,102.3257,102.4478,11731.0
2018-01-22 10:15:00,117.43,117.48,117.23,117.35,20877.0,102.4216,102.4653,102.2472,102.3519,20877.0
2018-01-22 10:20:00,117.31,117.83,117.31,117.6,27998.0,102.317,102.7705,102.317,102.5699,27998.0
2018-01-22 10:25:00,117.62,117.78,117.56,117.69,20004.0,102.5874,102.7269,102.535,102.6484,20004.0
2018-01-22 10:30:00,117.73,117.84,117.52,117.6,16844.0,102.6833,102.7792,102.5001,102.5699,16844.0
2018-01-22 10:35:00,117.6,117.7,117.55,117.6,13214.0,102.5699,102.6571,102.5263,102.5699,13214.0
2018-01-22 10:40:00,117.64,117.79,117.64,117.77,15304.0,102.6048,102.7356,102.6048,102.7182,15304.0
2018-01-22 10:45:00,117.79,117.9,117.64,117.65,17294.0,102.7356,102.8316,102.6048,102.6135,17294.0
2018-01-22 10:50:00,117.63,117.63,117.43,117.47,17650.0,102.5961,102.5961,102.4216,102.4565,17650.0
2018-01-22 10:55:00,117.47,117.49,117.17,117.23,21070.0,102.4565,102.474,102.1949,102.2472,21070.0
2018-01-22 11:00:00,117.23,117.28,117.17,117.17,13067.0,102.2472,102.2908,102.1949,102.1949,13067.0
2018-01-22 11:05:00,117.2,117.3,117.2,117.29,12529.0,102.221,102.3083,102.221,102.2995,12529.0
2018-01-22 11:10:00,117.29,117.31,117.19,117.21,20087.0,102.2995,102.317,102.2123,102.2298,20087.0
2018-01-22 11:15:00,117.22,117.22,116.81,116.96,19922.0,102.2385,102.2385,101.8809,102.0117,19922.0
2018-01-22 11:20:00,116.97,117.01,116.92,116.98,9435.0,102.0204,102.0553,101.9768,102.0292,9435.0
2018-01-22 11:25:00,117.01,117.01,116.93,116.93,12988.0,102.0553,102.0553,101.9855,101.9855,12988.0
2018-01-22 11:30:00,116.92,117.02,116.89,116.97,13087.0,101.9768,102.064,101.9507,102.0204,13087.0
2018-01-22 11:35:00,116.98,117.12,116.95,117.06,14687.0,102.0292,102.1513,102.003,102.0989,14687.0
2018-01-22 11:40:00,117.05,117.15,117.01,117.03,14067.0,102.0902,102.1774,102.0553,102.0728,14067.0
2018-01-22 11:45:00,117.1,117.1,116.94,116.95,10128.0,102.1338,102.1338,101.9943,102.003,10128.0
2018-01-22 11:50:00,116.97,116.99,116.88,116.91,10996.0,102.0204,102.0379,101.9419,101.9681,10996.0
2018-01-22 11:55:00,116.86,117.04,116.83,117.04,8862.0,101.9245,102.0815,101.8983,102.0815,8862.0
2018-01-22 12:00:00,117.02,117.14,116.97,117.14,7307.0,102.064,102.1687,102.0204,102.1687,7307.0
2018-01-22 12:05:00,117.14,117.32,117.13,117.18,9332.0,102.1687,102.3257,102.16,102.2036,9332.0
2018-01-22 12:10:00,117.18,117.21,117.13,117.14,6362.0,102.2036,102.2298,102.16,102.1687,6362.0
2018-01-22 12:15:00,117.12,117.21,117.12,117.2,8084.0,102.1513,102.2298,102.1513,102.221,8084.0
2018-01-22 12:20:00,117.2,117.36,117.2,117.33,5874.0,102.221,102.3606,102.221,102.3344,5874.0
2018-01-22 12:25:00,117.33,117.37,117.27,117.32,15273.0,102.3344,102.3693,102.2821,102.3257,15273.0
2018-01-22 12:30:00,117.32,117.34,117.22,117.28,10072.0,102.3257,102.3431,102.2385,102.2908,10072.0
2018-01-22 12:35:00,117.25,117.27,117.16,117.16,5976.0,102.2646,102.2821,102.1861,102.1861,5976.0
2018-01-22 12:40:00,117.16,117.37,117.13,117.37,6758.0,102.1861,102.3693,102.16,102.3693,6758.0
2018-01-22 12:45:00,117.41,117.42,117.27,117.27,11106.0,102.4042,102.4129,102.2821,102.2821,11106.0
2018-01-22 12:50:00,117.27,117.42,117.25,117.41,7117.0,102.2821,102.4129,102.2646,102.4042,7117.0
2018-01-22 12:55:00,117.41,117.41,117.31,117.35,7084.0,102.4042,102.4042,102.317,102.3519,7084.0
2018-01-22 13:00:00,117.36,117.37,117.23,117.33,6230.0,102.3606,102.3693,102.2472,102.3344,6230.0
2018-01-22 13:05:00,117.29,117.35,117.23,117.27,5759.0,102.2995,102.3519,102.2472,102.2821,5759.0
2018-01-22 13:10:00,117.27,117.43,117.26,117.37,23164.0,102.2821,102.4216,102.2734,102.3693,23164.0
2018-01-22 13:15:00,117.37,117.38,117.34,117.36,12941.0,102.3693,102.378,102.3431,102.3606,12941.0
2018-01-22 13:20:00,117.36,117.37,117.25,117.26,8735.0,102.3606,102.3693,102.2646,102.2734,8735.0
2018-01-22 13:25:00,117.26,117.28,117.15,117.16,15913.0,102.2734,102.2908,102.1774,102.1861,15913.0
2018-01-22 13:30:00,117.16,117.25,117.11,117.16,10495.0,102.1861,102.2646,102.1425,102.1861,10495.0
2018-01-22 13:35:00,117.16,117.19,117.04,117.08,9876.0,102.1861,102.2123,102.0815,102.1164,9876.0
2018-01-22 13:40:00,117.06,117.1,117.02,117.02,5457.0,102.0989,102.1338,102.064,102.064,5457.0
2018-01-22 13:45:00,117.06,117.15,117.02,117.1,21116.0,102.0989,102.1774,102.064,102.1338,21116.0
2018-01-22 13:50:00,117.06,117.13,117.04,117.04,6700.0,102.0989,102.16,102.0815,102.0815,6700.0
2018-01-22 13:55:00,117.05,117.09,116.92,116.92,16150.0,102.0902,102.1251,101.9768,101.9768,16150.0
2018-01-22 14:00:00,116.93,117.01,116.85,116.92,15925.0,101.9855,102.0553,101.9158,101.9768,15925.0
2018-01-22 14:05:00,116.9,116.94,116.83,116.86,20827.0,101.9594,101.9943,101.8983,101.9245,20827.0
2018-01-22 14:10:00,116.88,116.88,116.78,116.78,12277.0,101.9419,101.9419,101.8547,101.8547,12277.0
2018-01-22 14:15:00,116.78,116.81,116.64,116.67,14524.0,101.8547,101.8809,101.7326,101.7588,14524.0
2018-01-22 14:20:00,116.66,116.67,116.52,116.54,15796.0,101.7501,101.7588,101.6279,101.6454,15796.0
2018-01-22 14:25:00,116.56,116.58,116.48,116.48,33910.0,101.6628,101.6803,101.5931,101.5931,33910.0
2018-01-22 14:30:00,116.5,116.59,116.43,116.58,29273.0,101.6105,101.689,101.5494,101.6803,29273.0
2018-01-22 14:35:00,116.58,116.62,116.55,116.59,16328.0,101.6803,101.7152,101.6541,101.689,16328.0
2018-01-22 14:40:00,116.57,116.6,116.55,116.55,9571.0,101.6716,101.6977,101.6541,101.6541,9571.0
2018-01-22 14:45:00,116.58,116.65,116.53,116.62,16329.0,101.6803,101.7413,101.6367,101.7152,16329.0
2018-01-22 14:50:00,116.58,116.71,116.57,116.66,5987.0,101.6803,101.7937,101.6716,101.7501,5987.0
2018-01-22 14:55:00,116.66,116.68,116.62,116.67,8196.0,101.7501,101.7675,101.7152,101.7588,8196.0
2018-01-22 15:00:00,116.66,116.7,116.62,116.66,9391.0,101.7501,101.7849,101.7152,101.7501,9391.0
2018-01-22 15:05:00,116.67,116.71,116.63,116.63,8664.0,101.7588,101.7937,101.7239,101.7239,8664.0
2018-01-22 15:10:00,116.66,116.66,116.57,116.57,8215.0,101.7501,101.7501,101.6716,101.6716,8215.0
2018-01-22 15:15:00,116.6,116.62,116.45,116.51,11002.0,101.6977,101.7152,101.5669,101.6192,11002.0
2018-01-22 15:20:00,116.47,116.49,116.36,116.4,15698.0,101.5843,101.6018,101.4884,101.5233,15698.0
2018-01-22 15:25:00,116.43,116.46,116.38,116.41,14552.0,101.5494,101.5756,101.5058,101.532,14552.0
2018-01-22 15:30:00,116.41,116.49,116.37,116.49,17458.0,101.532,101.6018,101.4971,101.6018,17458.0
2018-01-22 15:35:00,116.49,116.59,116.48,116.53,28043.0,101.6018,101.689,101.5931,101.6367,28043.0
2018-01-22 15:40:00,116.56,116.59,116.51,116.58,18430.0,101.6628,101.689,101.6192,101.6803,18430.0
2018-01-22 15:45:00,116.58,116.64,116.57,116.62,19557.0,101.6803,101.7326,101.6716,101.7152,19557.0
2018-01-22 15:50:00,116.62,116.74,116.61,116.67,36267.0,101.7152,101.8198,101.7064,101.7588,36267.0
2018-01-22 15:55:00,116.67,116.81,116.62,116.76,87748.0,101.7588,101.8809,101.7152,101.8373,87748.0
2018-01-23 09:30:00,116.51,116.97,116.51,116.73,30211.0,101.6192,102.0204,101.6192,101.8111,30211.0
2018-01-23 09:35:00,116.75,117.06,116.63,117.06,37252.0,101.8285,102.0989,101.7239,102.0989,37252.0
2018-01-23 09:40:00,117.06,117.36,116.98,117.22,10758.0,102.0989,102.3606,102.0292,102.2385,10758.0
2018-01-23 09:45:00,117.21,117.67,117.2,117.57,21821.0,102.2298,102.631,102.221,102.5437,21821.0
2018-01-23 09:50:00,117.61,117.72,117.52,117.71,8287.0,102.5786,102.6746,102.5001,102.6659,8287.0
2018-01-23 09:55:00,117.7,117.87,117.56,117.74,14933.0,102.6571,102.8054,102.535,102.692,14933.0
2018-01-23 10:00:00,117.75,117.76,117.58,117.67,11485.0,102.7007,102.7095,102.5525,102.631,11485.0
2018-01-23 10:05:00,117.7,117.95,117.7,117.94,10749.0,102.6571,102.8752,102.6571,102.8665,10749.0
2018-01-23 10:10:00,117.95,118.11,117.9,117.99,16128.0,102.8752,103.0147,102.8316,102.9101,16128.0
2018-01-23 10:15:00,117.97,118.0,117.88,117.92,9950.0,102.8926,102.9188,102.8141,102.849,9950.0
2018-01-23 10:20:00,117.94,117.96,117.62,117.64,15771.0,102.8665,102.8839,102.5874,102.6048,15771.0
2018-01-23 10:25:00,117.66,117.76,117.63,117.73,7652.0,102.6222,102.7095,102.5961,102.6833,7652.0
2018-01-23 10:30:00,117.72,117.72,117.47,117.53,11329.0,102.6746,102.6746,102.4565,102.5089,11329.0
2018-01-23 10:35:00,117.53,117.53,117.37,117.4,8712.0,102.5089,102.5089,102.3693,102.3955,8712.0
2018-01-23 10:40:00,117.42,117.45,117.17,117.17,8058.0,102.4129,102.4391,102.1949,102.1949,8058.0
2018-01-23 10:45:00,117.17,117.34,117.17,117.34,9805.0,102.1949,102.3431,102.1949,102.3431,9805.0
2018-01-23 10:50:00,117.37,117.37,117.23,117.36,16074.0,102.3693,102.3693,102.2472,102.3606,16074.0
2018-01-23 10:55:00,117.34,117.43,117.2,117.4,24142.0,102.3431,102.4216,102.221,102.3955,24142.0
2018-01-23 11:00:00,117.38,117.38,117.2,117.27,42080.0,102.378,102.378,102.221,102.2821,42080.0
2018-01-23 11:05:00,117.29,117.4,117.24,117.38,29448.0,102.2995,102.3955,102.2559,102.378,29448.0
2018-01-23 11:10:00,117.41,117.45,117.29,117.36,27891.0,102.4042,102.4391,102.2995,102.3606,27891.0
2018-01-23 11:15:00,117.33,117.35,117.21,117.31,16063.0,102.3344,102.3519,102.2298,102.317,16063.0
2018-01-23 11:20:00,117.28,117.29,117.1,117.24,30877.0,102.2908,102.2995,102.1338,102.2559,30877.0
2018-01-23 11:25:00,117.23,117.3,117.15,117.23,12664.0,102.2472,102.3083,102.1774,102.2472,12664.0
2018-01-23 11:30:00,117.23,117.42,117.22,117.42,10154.0,102.2472,102.4129,102.2385,102.4129,10154.0
2018-01-23 11:35:00,117.41,117.41,117.26,117.29,7415.0,102.4042,102.4042,102.2734,102.2995,7415.0
2018-01-23 11:40:00,117.29,117.36,117.11,117.29,14569.0,102.2995,102.3606,102.1425,102.2995,14569.0
2018-01-23 11:45:00,117.3,117.33,117.19,117.22,13584.0,102.3083,102.3344,102.2123,102.2385,13584.0
2018-01-23 11:50:00,117.2,117.32,117.16,117.31,15647.0,102.221,102.3257,102.1861,102.317,15647.0
2018-01-23 11:55:00,117.32,117.32,117.21,117.28,6463.0,102.3257,102.3257,102.2298,102.2908,6463.0
2018-01-23 12:00:00,117.28,117.35,117.26,117.32,6127.0,102.2908,102.3519,102.2734,102.3257,6127.0
2018-01-23 12:05:00,117.33,117.37,117.3,117.34,3900.0,102.3344,102.3693,102.3083,102.3431,3900.0
2018-01-23 12:10:00,117.36,117.39,117.32,117.32,4320.0,102.3606,102.3868,102.3257,102.3257,4320.0
2018-01-23 12:15:00,117.33,117.34,117.16,117.2,10518.0,102.3344,102.3431,102.1861,102.221,10518.0
2018-01-23 12:20:00,117.2,117.22,117.15,117.15,12602.0,102.221,102.2385,102.1774,102.1774,12602.0
2018-01-23 12:25:00,117.14,117.21,117.14,117.2,7481.0,102.1687,102.2298,102.1687,102.221,7481.0
2018-01-23 12:30:00,117.21,117.45,117.21,117.45,7662.0,102.2298,102.4391,102.2298,102.4391,7662.0
2018-01-23 12:35:00,117.43,117.43,117.29,117.36,5671.0,102.4216,102.4216,102.2995,102.3606,5671.0
2018-01-23 12:40:00,117.38,117.4,117.32,117.34,4341.0,102.378,102.3955,102.3257,102.3431,4341.0
2018-01-23 12:45:00,117.35,117.35,117.22,117.25,10978.0,102.3519,102.3519,102.2385,102.2646,10978.0
2018-01-23 12:50:00,117.26,117.26,117.21,117.25,7300.0,102.2734,102.2734,102.2298,102.2646,7300.0
2018-01-23 12:55:00,117.26,117.29,117.22,117.28,11480.0,102.2734,102.2995,102.2385,102.2908,11480.0
2018-01-23 13:00:00,117.31,117.34,117.25,117.25,10366.0,102.317,102.3431,102.2646,102.2646,10366.0
2018-01-23 13:05:00,117.26,117.28,117.21,117.21,12140.0,102.2734,102.2908,102.2298,102.2298,12140.0
2018-01-23 13:10:00,117.2,117.21,117.1,117.1,8874.0,102.221,102.2298,102.1338,102.1338,8874.0
2018-01-23 13:15:00,117.13,117.14,117.09,117.09,5758.0,102.16,102.1687,102.1251,102.1251,5758.0
2018-01-23 13:20:00,117.09,117.22,117.09,117.2,6345.0,102.1251,102.2385,102.1251,102.221,6345.0
2018-01-23 13:25:00,117.19,117.19,117.08,117.11,8554.0,102.2123,102.2123,102.1164,102.1425,8554.0
2018-01-23 13:30:00,117.14,117.19,117.08,117.11,11417.0,102.1687,102.2123,102.1164,102.1425,11417.0
2018-01-23 13:35:00,117.11,117.11,116.91,116.93,9979.0,102.1425,102.1425,101.9681,101.9855,9979.0
2018-01-23 13:40:00,116.94,117.06,116.94,116.97,7620.0,101.9943,102.0989,101.9943,102.0204,7620.0
2018-01-23 13:45:00,116.96,117.0,116.92,116.94,9530.0,102.0117,102.0466,101.9768,101.9943,9530.0
2018-01-23 13:50:00,116.95,117.01,116.94,116.96,6794.0,102.003,102.0553,101.9943,102.0117,6794.0
2018-01-23 13:55:00,116.97,116.97,116.88,116.9,14027.0,102.0204,102.0204,101.9419,101.9594,14027.0
2018-01-23 14:00:00,116.9,116.97,116.85,116.85,19508.0,101.9594,102.0204,101.9158,101.9158,19508.0
2018-01-23 14:05:00,116.85,116.89,116.77,116.87,18613.0,101.9158,101.9507,101.846,101.9332,18613.0
2018-01-23 14:10:00,116.88,117.0,116.85,116.87,21352.0,101.9419,102.0466,101.9158,101.9332,21352.0
2018-01-23 14:15:00,116.87,117.04,116.85,117.04,24734.0,101.9332,102.0815,101.9158,102.0815,24734.0
2018-01-23 14:20:00,117.04,117.1,116.98,117.1,16076.0,102.0815,102.1338,102.0292,102.1338,16076.0
2018-01-23 14:25:00,117.1,117.1,116.99,117.03,16985.0,102.1338,102.1338,102.0379,102.0728,16985.0
2018-01-23 14:30:00,117.05,117.09,117.04,117.08,11404.0,102.0902,102.1251,102.0815,102.1164,11404.0
2018-01-23 14:35:00,117.09,117.14,117.06,117.14,13904.0,102.1251,102.1687,102.0989,102.1687,13904.0
2018-01-23 14:40:00,117.15,117.28,117.15,117.26,12019.0,102.1774,102.2908,102.1774,102.2734,12019.0
2018-01-23 14:45:00,117.26,117.41,117.25,117.3,12337.0,102.2734,102.4042,102.2646,102.3083,12337.0
2018-01-23 14:50:00,117.32,117.44,117.32,117.38,14214.0,102.3257,102.4304,102.3257,102.378,14214.0
2018-01-23 14:55:00,117.37,117.47,117.34,117.46,10243.0,102.3693,102.4565,102.3431,102.4478,10243.0
2018-01-23 15:00:00,117.48,117.48,117.41,117.46,12419.0,102.4653,102.4653,102.4042,102.4478,12419.0
2018-01-23 15:05:00,117.46,117.46,117.37,117.38,16945.0,102.4478,102.4478,102.3693,102.378,16945.0
2018-01-23 15:10:00,117.39,117.44,117.3,117.3,9698.0,102.3868,102.4304,102.3083,102.3083,9698.0
2018-01-23 15:15:00,117.3,117.32,117.26,117.3,16897.0,102.3083,102.3257,102.2734,102.3083,16897.0
2018-01-23 15:20:00,117.29,117.29,117.24,117.25,10630.0,102.2995,102.2995,102.2559,102.2646,10630.0
2018-01-23 15:25:00,117.24,117.28,117.19,117.24,19093.0,102.2559,102.2908,102.2123,102.2559,19093.0
2018-01-23 15:30:00,117.24,117.25,117.17,117.22,18762.0,102.2559,102.2646,102.1949,102.2385,18762.0
2018-01-23 15:35:00,117.26,117.37,117.2,117.37,17226.0,102.2734,102.3693,102.221,102.3693,17226.0
2018-01-23 15:40:00,117.37,117.37,117.29,117.34,27445.0,102.3693,102.3693,102.2995,102.3431,27445.0
2018-01-23 15:45:00,117.33,117.45,117.32,117.42,32018.0,102.3344,102.4391,102.3257,102.4129,32018.0
2018-01-23 15:50:00,117.42,117.43,117.25,117.3,37249.0,102.4129,102.4216,102.2646,102.3083,37249.0
2018-01-23 15:55:00,117.3,117.36,117.24,117.27,115630.0,102.3083,102.3606,102.2559,102.2821,115630.0
2018-01-24 09:30:00,117.54,117.88,117.51,117.82,18643.0,102.5176,102.8141,102.4914,102.7618,18643.0
2018-01-24 09:35:00,117.82,117.83,117.41,117.49,6341.0,102.7618,102.7705,102.4042,102.474,6341.0
2018-01-24 09:40:00,117.49,117.54,117.38,117.48,4918.0,102.474,102.5176,102.378,102.4653,4918.0
2018-01-24 09:45:00,117.53,117.58,117.4,117.52,7484.0,102.5089,102.5525,102.3955,102.5001,7484.0
2018-01-24 09:50:00,117.5,117.55,117.35,117.47,7664.0,102.4827,102.5263,102.3519,102.4565,7664.0
2018-01-24 09:55:00,117.41,117.6,117.4,117.56,10665.0,102.4042,102.5699,102.3955,102.535,10665.0
2018-01-24 10:00:00,117.56,117.82,117.52,117.75,26376.0,102.535,102.7618,102.5001,102.7007,26376.0
2018-01-24 10:05:00,117.79,117.83,117.74,117.79,42458.0,102.7356,102.7705,102.692,102.7356,42458.0
2018-01-24 10:10:00,117.75,117.93,117.75,117.92,23060.0,102.7007,102.8577,102.7007,102.849,23060.0
2018-01-24 10:15:00,117.95,118.25,117.94,118.22,22128.0,102.8752,103.1368,102.8665,103.1107,22128.0
2018-01-24 10:20:00,118.21,118.43,118.21,118.41,17291.0,103.102,103.2938,103.102,103.2764,17291.0
2018-01-24 10:25:00,118.38,118.67,118.37,118.59,19658.0,103.2502,103.5032,103.2415,103.4334,19658.0
2018-01-24 10:30:00,118.58,118.72,118.53,118.67,24685.0,103.4247,103.5468,103.3811,103.5032,24685.0
2018-01-24 10:35:00,118.66,118.72,118.52,118.71,25155.0,103.4944,103.5468,103.3723,103.538,25155.0
2018-01-24 10:40:00,118.72,118.87,118.72,118.84,31661.0,103.5468,103.6776,103.5468,103.6514,31661.0
2018-01-24 10:45:00,118.85,118.85,118.74,118.76,15026.0,103.6602,103.6602,103.5642,103.5817,15026.0
2018-01-24 10:50:00,118.74,118.93,118.72,118.81,24998.0,103.5642,103.7299,103.5468,103.6253,24998.0
2018-01-24 10:55:00,118.81,118.81,118.5,118.62,26616.0,103.6253,103.6253,103.3549,103.4596,26616.0
2018-01-24 11:00:00,118.62,118.87,118.55,118.87,29900.0,103.4596,103.6776,103.3985,103.6776,29900.0
2018-01-24 11:05:00,118.89,118.92,118.84,118.89,24356.0,103.695,103.7212,103.6514,103.695,24356.0
2018-01-24 11:10:00,118.87,118.88,118.48,118.49,11901.0,103.6776,103.6863,103.3374,103.3462,11901.0
2018-01-24 11:15:00,118.43,118.55,118.32,118.48,6513.0,103.2938,103.3985,103.1979,103.3374,6513.0
2018-01-24 11:20:00,118.48,118.55,118.31,118.38,6622.0,103.3374,103.3985,103.1892,103.2502,6622.0
2018-01-24 11:25:00,118.36,118.43,118.28,118.4,10140.0,103.2328,103.2938,103.163,103.2677,10140.0
2018-01-24 11:30:00,118.36,118.36,118.15,118.3,8088.0,103.2328,103.2328,103.0496,103.1804,8088.0
2018-01-24 11:35:00,118.31,118.54,118.31,118.39,26839.0,103.1892,103.3898,103.1892,103.2589,26839.0
2018-01-24 11:40:00,118.41,118.51,118.25,118.42,11885.0,103.2764,103.3636,103.1368,103.2851,11885.0
2018-01-24 11:45:00,118.42,118.49,118.37,118.48,10003.0,103.2851,103.3462,103.2415,103.3374,10003.0
2018-01-24 11:50:00,118.5,118.58,118.44,118.44,37565.0,103.3549,103.4247,103.3026,103.3026,37565.0
2018-01-24 11:55:00,118.46,118.46,118.26,118.33,10641.0,103.32,103.32,103.1456,103.2066,10641.0
2018-01-24 12:00:00,118.32,118.32,118.02,118.1,22428.0,103.1979,103.1979,102.9362,103.006,22428.0
2018-01-24 12:05:00,118.18,118.23,117.96,118.23,11832.0,103.0758,103.1194,102.8839,103.1194,11832.0
2018-01-24 12:10:00,118.23,118.25,118.16,118.24,8000.0,103.1194,103.1368,103.0583,103.1281,8000.0
2018-01-24 12:15:00,118.31,118.31,118.02,118.06,9303.0,103.1892,103.1892,102.9362,102.9711,9303.0
2018-01-24 12:20:00,118.15,118.22,118.07,118.07,18872.0,103.0496,103.1107,102.9798,102.9798,18872.0
2018-01-24 12:25:00,118.03,118.05,117.97,118.04,20609.0,102.945,102.9624,102.8926,102.9537,20609.0
2018-01-24 12:30:00,118.04,118.05,117.94,118.01,16451.0,102.9537,102.9624,102.8665,102.9275,16451.0
2018-01-24 12:35:00,118.0,118.08,117.78,117.78,20633.0,102.9188,102.9886,102.7269,102.7269,20633.0
2018-01-24 12:40:00,117.76,117.9,117.71,117.84,8049.0,102.7095,102.8316,102.6659,102.7792,8049.0
2018-01-24 12:45:00,117.87,117.93,117.81,117.93,7904.0,102.8054,102.8577,102.7531,102.8577,7904.0
2018-01-24 12:50:00,117.9,118.01,117.89,117.95,9644.0,102.8316,102.9275,102.8228,102.8752,9644.0
2018-01-24 12:55:00,117.96,118.03,117.94,118.03,7002.0,102.8839,102.945,102.8665,102.945,7002.0
2018-01-24 13:00:00,118.03,118.13,117.95,117.97,7777.0,102.945,103.0322,102.8752,102.8926,7777.0
2018-01-24 13:05:00,117.96,118.1,117.91,117.98,14474.0,102.8839,103.006,102.8403,102.9013,14474.0
2018-01-24 13:10:00,117.95,118.08,117.95,118.0,11733.0,102.8752,102.9886,102.8752,102.9188,11733.0
2018-01-24 13:15:00,118.0,118.1,117.89,118.08,9670.0,102.9188,103.006,102.8228,102.9886,9670.0
2018-01-24 13:20:00,118.09,118.37,118.08,118.37,9390.0,102.9973,103.2415,102.9886,103.2415,9390.0
2018-01-24 13:25:00,118.37,118.48,118.35,118.43,12733.0,103.2415,103.3374,103.2241,103.2938,12733.0
2018-01-24 13:30:00,118.45,118.73,118.42,118.73,13883.0,103.3113,103.5555,103.2851,103.5555,13883.0
2018-01-24 13:35:00,118.72,118.76,118.46,118.56,16545.0,103.5468,103.5817,103.32,103.4072,16545.0
2018-01-24 13:40:00,118.58,118.73,118.54,118.73,6851.0,103.4247,103.5555,103.3898,103.5555,6851.0
2018-01-24 13:45:00,118.72,118.8,118.58,118.62,13753.0,103.5468,103.6165,103.4247,103.4596,13753.0
2018-01-24 13:50:00,118.62,118.78,118.58,118.77,13659.0,103.4596,103.5991,103.4247,103.5904,13659.0
2018-01-24 13:55:00,118.72,118.85,118.7,118.79,10248.0,103.5468,103.6602,103.5293,103.6078,10248.0
2018-01-24 14:00:00,118.77,118.9,118.76,118.8,12052.0,103.5904,103.7038,103.5817,103.6165,12052.0
2018-01-24 14:05:00,118.79,118.86,118.68,118.7,12736.0,103.6078,103.6689,103.5119,103.5293,12736.0
2018-01-24 14:10:00,118.71,118.75,118.62,118.68,8162.0,103.538,103.5729,103.4596,103.5119,8162.0
2018-01-24 14:15:00,118.7,118.87,118.67,118.87,10773.0,103.5293,103.6776,103.5032,103.6776,10773.0
2018-01-24 14:20:00,118.86,118.9,118.67,118.67,9712.0,103.6689,103.7038,103.5032,103.5032,9712.0
2018-01-24 14:25:00,118.71,118.88,118.71,118.81,15931.0,103.538,103.6863,103.538,103.6253,15931.0
2018-01-24 14:30:00,118.8,118.92,118.78,118.85,15906.0,103.6165,103.7212,103.5991,103.6602,15906.0
2018-01-24 14:35:00,118.85,118.92,118.85,118.89,13722.0,103.6602,103.7212,103.6602,103.695,13722.0
2018-01-24 14:40:00,118.9,118.91,118.82,118.86,11756.0,103.7038,103.7125,103.634,103.6689,11756.0
2018-01-24 14:45:00,118.89,119.11,118.89,119.05,33669.0,103.695,103.8869,103.695,103.8346,33669.0
2018-01-24 14:50:00,119.06,119.12,119.04,119.06,10549.0,103.8433,103.8956,103.8259,103.8433,10549.0
2018-01-24 14:55:00,119.07,119.1,118.9,118.97,9568.0,103.852,103.8782,103.7038,103.7648,9568.0
2018-01-24 15:00:00,118.95,118.96,118.83,118.87,16186.0,103.7474,103.7561,103.6427,103.6776,16186.0
2018-01-24 15:05:00,118.87,118.95,118.82,118.88,17298.0,103.6776,103.7474,103.634,103.6863,17298.0
2018-01-24 15:10:00,118.88,118.99,118.88,118.94,17693.0,103.6863,103.7823,103.6863,103.7387,17693.0
2018-01-24 15:15:00,118.92,119.02,118.92,118.96,23159.0,103.7212,103.8084,103.7212,103.7561,23159.0
2018-01-24 15:20:00,118.95,119.05,118.93,119.04,26480.0,103.7474,103.8346,103.7299,103.8259,26480.0
2018-01-24 15:25:00,119.04,119.04,118.79,118.79,28516.0,103.8259,103.8259,103.6078,103.6078,28516.0
2018-01-24 15:30:00,118.81,118.88,118.72,118.83,21279.0,103.6253,103.6863,103.5468,103.6427,21279.0
2018-01-24 15:35:00,118.85,119.05,118.85,118.98,30146.0,103.6602,103.8346,103.6602,103.7735,30146.0
2018-01-24 15:40:00,118.98,118.99,118.86,118.97,46066.0,103.7735,103.7823,103.6689,103.7648,46066.0
2018-01-24 15:45:00,118.97,119.11,118.92,119.0,55518.0,103.7648,103.8869,103.7212,103.791,55518.0
2018-01-24 15:50:00,119.0,119.07,118.92,118.95,70941.0,103.791,103.852,103.7212,103.7474,70941.0
2018-01-24 15:55:00,118.97,119.04,118.93,119.0,92419.0,103.7648,103.8259,103.7299,103.791,92419.0
2018-01-25 09:30:00,119.76,120.75,119.66,120.64,50017.0,104.4539,105.3173,104.3666,105.2214,50017.0
2018-01-25 09:35:00,120.58,120.72,120.13,120.37,23124.0,105.169,105.2912,104.7766,104.9859,23124.0
2018-01-25 09:40:00,120.3,120.78,120.2,120.58,15150.0,104.9248,105.3435,104.8376,105.169,15150.0
2018-01-25 09:45:00,120.45,120.53,120.2,120.39,13800.0,105.0557,105.1254,104.8376,105.0033,13800.0
2018-01-25 09:50:00,120.36,120.42,120.3,120.33,21537.0,104.9772,105.0295,104.9248,104.951,21537.0
2018-01-25 09:55:00,120.36,120.75,120.33,120.75,35224.0,104.9772,105.3173,104.951,105.3173,35224.0
2018-01-25 10:00:00,120.73,120.76,120.04,120.13,15584.0,105.2999,105.326,104.6981,104.7766,15584.0
2018-01-25 10:05:00,120.14,120.22,119.91,119.94,25181.0,104.7853,104.8551,104.5847,104.6108,25181.0
2018-01-25 10:10:00,119.94,120.07,119.69,119.69,19877.0,104.6108,104.7242,104.3928,104.3928,19877.0
2018-01-25 10:15:00,119.69,119.84,119.63,119.71,15939.0,104.3928,104.5236,104.3405,104.4102,15939.0
2018-01-25 10:20:00,119.69,119.86,119.64,119.71,42647.0,104.3928,104.5411,104.3492,104.4102,42647.0
2018-01-25 10:25:00,119.71,119.73,119.5,119.55,18613.0,104.4102,104.4277,104.2271,104.2707,18613.0
2018-01-25 10:30:00,119.53,119.6,119.41,119.48,29481.0,104.2532,104.3143,104.1486,104.2096,29481.0
2018-01-25 10:35:00,119.49,119.5,119.21,119.21,16958.0,104.2184,104.2271,103.9741,103.9741,16958.0
2018-01-25 10:40:00,119.21,119.32,119.09,119.11,18547.0,103.9741,104.0701,103.8695,103.8869,18547.0
2018-01-25 10:45:00,119.1,119.21,119.08,119.13,20360.0,103.8782,103.9741,103.8608,103.9044,20360.0
2018-01-25 10:50:00,119.13,119.15,118.99,119.03,39646.0,103.9044,103.9218,103.7823,103.8171,39646.0
2018-01-25 10:55:00,119.05,119.09,118.97,119.07,17418.0,103.8346,103.8695,103.7648,103.852,17418.0
2018-01-25 11:00:00,119.06,119.33,119.04,119.25,13560.0,103.8433,104.0788,103.8259,104.009,13560.0
2018-01-25 11:05:00,119.26,119.35,119.22,119.32,41215.0,104.0178,104.0963,103.9829,104.0701,41215.0
2018-01-25 11:10:00,119.32,119.43,119.29,119.41,19063.0,104.0701,104.166,104.0439,104.1486,19063.0
2018-01-25 11:15:00,119.41,119.6,119.41,119.56,35637.0,104.1486,104.3143,104.1486,104.2794,35637.0
2018-01-25 11:20:00,119.56,119.57,119.46,119.51,38056.0,104.2794,104.2881,104.1922,104.2358,38056.0
2018-01-25 11:25:00,119.53,119.53,119.46,119.48,23974.0,104.2532,104.2532,104.1922,104.2096,23974.0
2018-01-25 11:30:00,119.5,119.7,119.46,119.64,30299.0,104.2271,104.4015,104.1922,104.3492,30299.0
2018-01-25 11:35:00,119.65,119.65,119.47,119.59,27934.0,104.3579,104.3579,104.2009,104.3056,27934.0
2018-01-25 11:40:00,119.59,119.82,119.52,119.8,40446.0,104.3056,104.5062,104.2445,104.4887,40446.0
2018-01-25 11:45:00,119.8,120.16,119.76,119.9,32420.0,104.4887,104.8027,104.4539,104.576,32420.0
2018-01-25 11:50:00,119.94,119.98,119.77,119.82,15920.0,104.6108,104.6457,104.4626,104.5062,15920.0
2018-01-25 11:55:00,119.8,119.87,119.79,119.85,10829.0,104.4887,104.5498,104.48,104.5323,10829.0
2018-01-25 12:00:00,119.85,119.85,119.78,119.8,10639.0,104.5323,104.5323,104.4713,104.4887,10639.0
2018-01-25 12:05:00,119.79,119.79,119.62,119.66,22694.0,104.48,104.48,104.3317,104.3666,22694.0
2018-01-25 12:10:00,119.66,119.72,119.66,119.71,16127.0,104.3666,104.419,104.3666,104.4102,16127.0
2018-01-25 12:15:00,119.73,119.92,119.71,119.91,24884.0,104.4277,104.5934,104.4102,104.5847,24884.0
2018-01-25 12:20:00,119.86,119.86,119.61,119.68,17923.0,104.5411,104.5411,104.323,104.3841,17923.0
2018-01-25 12:25:00,119.67,119.67,119.6,119.6,8309.0,104.3754,104.3754,104.3143,104.3143,8309.0
2018-01-25 12:30:00,119.6,119.63,119.49,119.53,14161.0,104.3143,104.3405,104.2184,104.2532,14161.0
2018-01-25 12:35:00,119.54,119.55,119.49,119.51,12276.0,104.262,104.2707,104.2184,104.2358,12276.0
2018-01-25 12:40:00,119.51,119.51,119.42,119.46,13465.0,104.2358,104.2358,104.1573,104.1922,13465.0
2018-01-25 12:45:00,119.46,119.51,119.45,119.48,17302.0,104.1922,104.2358,104.1835,104.2096,17302.0
2018-01-25 12:50:00,119.48,119.48,119.41,119.46,10529.0,104.2096,104.2096,104.1486,104.1922,10529.0
2018-01-25 12:55:00,119.46,119.49,119.43,119.49,13228.0,104.1922,104.2184,104.166,104.2184,13228.0
2018-01-25 13:00:00,119.48,119.48,119.44,119.45,14370.0,104.2096,104.2096,104.1747,104.1835,14370.0
2018-01-25 13:05:00,119.46,119.52,119.43,119.48,21408.0,104.1922,104.2445,104.166,104.2096,21408.0
2018-01-25 13:10:00,119.49,119.59,119.49,119.55,9304.0,104.2184,104.3056,104.2184,104.2707,9304.0
2018-01-25 13:15:00,119.55,119.73,119.55,119.72,16013.0,104.2707,104.4277,104.2707,104.419,16013.0
2018-01-25 13:20:00,119.7,119.72,119.68,119.72,9754.0,104.4015,104.419,104.3841,104.419,9754.0
2018-01-25 13:25:00,119.74,119.92,119.72,119.92,23432.0,104.4364,104.5934,104.419,104.5934,23432.0
2018-01-25 13:30:00,119.92,120.0,119.9,120.0,13195.0,104.5934,104.6632,104.576,104.6632,13195.0
2018-01-25 13:35:00,120.0,120.06,119.97,120.03,10070.0,104.6632,104.7155,104.637,104.6893,10070.0
2018-01-25 13:40:00,120.03,120.09,119.99,120.03,13823.0,104.6893,104.7417,104.6545,104.6893,13823.0
2018-01-25 13:45:00,120.03,120.09,120.02,120.02,16177.0,104.6893,104.7417,104.6806,104.6806,16177.0
2018-01-25 13:50:00,120.01,120.21,120.01,120.21,10683.0,104.6719,104.8463,104.6719,104.8463,10683.0
2018-01-25 13:55:00,120.21,120.28,120.19,120.23,14282.0,104.8463,104.9074,104.8289,104.8638,14282.0
2018-01-25 14:00:00,120.23,120.23,120.15,120.18,21747.0,104.8638,104.8638,104.794,104.8202,21747.0
2018-01-25 14:05:00,120.17,120.27,120.15,120.17,24876.0,104.8115,104.8987,104.794,104.8115,24876.0
2018-01-25 14:10:00,120.18,120.18,119.82,119.94,30451.0,104.8202,104.8202,104.5062,104.6108,30451.0
2018-01-25 14:15:00,119.91,120.08,119.91,120.08,17946.0,104.5847,104.733,104.5847,104.733,17946.0
2018-01-25 14:20:00,120.09,120.09,120.0,120.02,21479.0,104.7417,104.7417,104.6632,104.6806,21479.0
2018-01-25 14:25:00,120.01,120.15,119.98,120.12,25869.0,104.6719,104.794,104.6457,104.7678,25869.0
2018-01-25 14:30:00,120.12,120.17,120.06,120.07,21724.0,104.7678,104.8115,104.7155,104.7242,21724.0
2018-01-25 14:35:00,120.07,120.07,119.96,120.01,27196.0,104.7242,104.7242,104.6283,104.6719,27196.0
2018-01-25 14:40:00,120.01,120.05,119.97,120.05,18973.0,104.6719,104.7068,104.637,104.7068,18973.0
2018-01-25 14:45:00,120.06,120.07,119.94,119.97,17187.0,104.7155,104.7242,104.6108,104.637,17187.0
2018-01-25 14:50:00,119.97,119.98,119.8,119.88,19133.0,104.637,104.6457,104.4887,104.5585,19133.0
2018-01-25 14:55:00,119.89,119.96,119.86,119.93,20648.0,104.5672,104.6283,104.5411,104.6021,20648.0
2018-01-25 15:00:00,119.95,119.95,119.85,119.88,15161.0,104.6196,104.6196,104.5323,104.5585,15161.0
2018-01-25 15:05:00,119.88,119.92,119.86,119.88,20000.0,104.5585,104.5934,104.5411,104.5585,20000.0
2018-01-25 15:10:00,119.87,119.92,119.74,119.82,20769.0,104.5498,104.5934,104.4364,104.5062,20769.0
2018-01-25 15:15:00,119.83,119.92,119.83,119.9,43218.0,104.5149,104.5934,104.5149,104.576,43218.0
2018-01-25 15:20:00,119.92,120.06,119.9,120.06,38461.0,104.5934,104.7155,104.576,104.7155,38461.0
2018-01-25 15:25:00,120.06,120.13,120.06,120.1,18109.0,104.7155,104.7766,104.7155,104.7504,18109.0
2018-01-25 15:30:00,120.11,120.17,120.07,120.08,44380.0,104.7591,104.8115,104.7242,104.733,44380.0
2018-01-25 15:35:00,120.08,120.08,120.01,120.08,22027.0,104.733,104.733,104.6719,104.733,22027.0
2018-01-25 15:40:00,120.09,120.23,120.07,120.23,50349.0,104.7417,104.8638,104.7242,104.8638,50349.0
2018-01-25 15:45:00,120.23,120.33,120.23,120.24,74784.0,104.8638,104.951,104.8638,104.8725,74784.0
2018-01-25 15:50:00,120.23,120.27,120.13,120.16,63925.0,104.8638,104.8987,104.7766,104.8027,63925.0
2018-01-25 15:55:00,120.16,120.27,120.16,120.24,126288.0,104.8027,104.8987,104.8027,104.8725,126288.0
2018-01-26 09:30:00,120.5,120.68,120.08,120.35,19690.0,105.0993,105.2563,104.733,104.9684,19690.0
2018-01-26 09:35:00,120.35,120.44,120.03,120.03,11050.0,104.9684,105.0469,104.6893,104.6893,11050.0
2018-01-26 09:40:00,120.04,120.04,119.73,119.83,8100.0,104.6981,104.6981,104.4277,104.5149,8100.0
2018-01-26 09:45:00,119.7,119.94,119.62,119.94,5782.0,104.4015,104.6108,104.3317,104.6108,5782.0
2018-01-26 09:50:00,119.94,119.99,119.84,119.93,6722.0,104.6108,104.6545,104.5236,104.6021,6722.0
2018-01-26 09:55:00,119.96,120.0,119.76,119.89,9118.0,104.6283,104.6632,104.4539,104.5672,9118.0
2018-01-26 10:00:00,119.91,120.09,119.9,120.03,12057.0,104.5847,104.7417,104.576,104.6893,12057.0
2018-01-26 10:05:00,120.03,120.15,120.0,120.12,12043.0,104.6893,104.794,104.6632,104.7678,12043.0
2018-01-26 10:10:00,120.11,120.32,120.07,120.32,16515.0,104.7591,104.9423,104.7242,104.9423,16515.0
2018-01-26 10:15:00,120.32,120.58,120.21,120.58,20140.0,104.9423,105.169,104.8463,105.169,20140.0
2018-01-26 10:20:00,120.56,120.69,120.52,120.63,16884.0,105.1516,105.265,105.1167,105.2127,16884.0
2018-01-26 10:25:00,120.64,120.77,120.61,120.73,17117.0,105.2214,105.3348,105.1952,105.2999,17117.0
2018-01-26 10:30:00,120.72,120.72,120.46,120.64,16010.0,105.2912,105.2912,105.0644,105.2214,16010.0
2018-01-26 10:35:00,120.62,120.66,120.55,120.56,11883.0,105.2039,105.2388,105.1429,105.1516,11883.0
2018-01-26 10:40:00,120.56,120.67,120.53,120.67,36835.0,105.1516,105.2475,105.1254,105.2475,36835.0
2018-01-26 10:45:00,120.65,120.75,120.65,120.68,17357.0,105.2301,105.3173,105.2301,105.2563,17357.0
2018-01-26 10:50:00,120.69,120.97,120.69,120.91,17167.0,105.265,105.5092,105.265,105.4569,17167.0
2018-01-26 10:55:00,120.94,121.08,120.92,120.96,25817.0,105.483,105.6051,105.4656,105.5005,25817.0
2018-01-26 11:00:00,120.95,121.02,120.7,120.7,20555.0,105.4918,105.5528,105.2737,105.2737,20555.0
2018-01-26 11:05:00,120.71,120.88,120.65,120.67,11408.0,105.2824,105.4307,105.2301,105.2475,11408.0
2018-01-26 11:10:00,120.68,120.71,120.49,120.52,8913.0,105.2563,105.2824,105.0906,105.1167,8913.0
2018-01-26 11:15:00,120.58,120.76,120.55,120.66,15321.0,105.169,105.326,105.1429,105.2388,15321.0
2018-01-26 11:20:00,120.61,120.64,120.53,120.53,6122.0,105.1952,105.2214,105.1254,105.1254,6122.0
2018-01-26 11:25:00,120.52,120.55,120.44,120.51,10224.0,105.1167,105.1429,105.0469,105.108,10224.0
2018-01-26 11:30:00,120.52,120.61,120.45,120.54,10289.0,105.1167,105.1952,105.0557,105.1342,10289.0
2018-01-26 11:35:00,120.54,120.67,120.5,120.67,7068.0,105.1342,105.2475,105.0993,105.2475,7068.0
2018-01-26 11:40:00,120.72,120.72,120.63,120.72,8130.0,105.2912,105.2912,105.2127,105.2912,8130.0
2018-01-26 11:45:00,120.76,121.02,120.74,120.85,26650.0,105.326,105.5528,105.3086,105.4045,26650.0
2018-01-26 11:50:00,120.8,120.93,120.67,120.71,9208.0,105.3609,105.4743,105.2475,105.2824,9208.0
2018-01-26 11:55:00,120.72,120.77,120.66,120.69,9019.0,105.2912,105.3348,105.2388,105.265,9019.0
2018-01-26 12:00:00,120.69,120.84,120.69,120.81,9332.0,105.265,105.3958,105.265,105.3697,9332.0
2018-01-26 12:05:00,120.82,120.88,120.79,120.81,9394.0,105.3784,105.4307,105.3522,105.3697,9394.0
2018-01-26 12:10:00,120.78,120.81,120.68,120.68,7213.0,105.3435,105.3697,105.2563,105.2563,7213.0
2018-01-26 12:15:00,120.63,120.79,120.62,120.79,6338.0,105.2127,105.3522,105.2039,105.3522,6338.0
2018-01-26 12:20:00,120.83,120.86,120.8,120.85,2617.0,105.3871,105.4133,105.3609,105.4045,2617.0
2018-01-26 12:25:00,120.84,120.95,120.82,120.95,8130.0,105.3958,105.4918,105.3784,105.4918,8130.0
2018-01-26 12:30:00,120.9,121.0,120.86,120.88,6100.0,105.4482,105.5354,105.4133,105.4307,6100.0
2018-01-26 12:35:00,120.85,120.92,120.82,120.83,9659.0,105.4045,105.4656,105.3784,105.3871,9659.0
2018-01-26 12:40:00,120.81,120.95,120.81,120.94,8873.0,105.3697,105.4918,105.3697,105.483,8873.0
2018-01-26 12:45:00,120.92,121.07,120.9,121.07,7807.0,105.4656,105.5964,105.4482,105.5964,7807.0
2018-01-26 12:50:00,121.08,121.1,120.98,120.98,5600.0,105.6051,105.6226,105.5179,105.5179,5600.0
2018-01-26 12:55:00,121.0,121.03,120.95,120.97,4900.0,105.5354,105.5615,105.4918,105.5092,4900.0
2018-01-26 13:00:00,120.99,121.05,120.98,121.01,9235.0,105.5266,105.579,105.5179,105.5441,9235.0
2018-01-26 13:05:00,121.01,121.18,120.99,121.18,9920.0,105.5441,105.6924,105.5266,105.6924,9920.0
2018-01-26 13:10:00,121.15,121.18,121.06,121.17,8685.0,105.6662,105.6924,105.5877,105.6836,8685.0
2018-01-26 13:15:00,121.16,121.19,121.12,121.16,6140.0,105.6749,105.7011,105.64,105.6749,6140.0
2018-01-26 13:20:00,121.15,121.21,121.09,121.1,7311.0,105.6662,105.7185,105.6139,105.6226,7311.0
2018-01-26 13:25:00,121.1,121.1,120.94,121.0,5348.0,105.6226,105.6226,105.483,105.5354,5348.0
2018-01-26 13:30:00,121.0,121.05,120.94,121.05,5869.0,105.5354,105.579,105.483,105.579,5869.0
2018-01-26 13:35:00,121.06,121.08,121.03,121.05,5665.0,105.5877,105.6051,105.5615,105.579,5665.0
2018-01-26 13:40:00,121.06,121.06,120.86,120.89,5391.0,105.5877,105.5877,105.4133,105.4394,5391.0
2018-01-26 13:45:00,120.9,121.05,120.87,121.03,10541.0,105.4482,105.579,105.422,105.5615,10541.0
2018-01-26 13:50:00,121.03,121.12,121.03,121.1,5767.0,105.5615,105.64,105.5615,105.6226,5767.0
2018-01-26 13:55:00,121.08,121.17,121.01,121.01,10051.0,105.6051,105.6836,105.5441,105.5441,10051.0
2018-01-26 14:00:00,121.06,121.12,120.99,120.99,6535.0,105.5877,105.64,105.5266,105.5266,6535.0
2018-01-26 14:05:00,121.01,121.04,120.89,120.99,9975.0,105.5441,105.5703,105.4394,105.5266,9975.0
2018-01-26 14:10:00,120.98,121.05,120.88,121.0,12596.0,105.5179,105.579,105.4307,105.5354,12596.0
2018-01-26 14:15:00,121.02,121.13,121.01,121.13,11142.0,105.5528,105.6488,105.5441,105.6488,11142.0
2018-01-26 14:20:00,121.13,121.14,120.94,120.95,6980.0,105.6488,105.6575,105.483,105.4918,6980.0
2018-01-26 14:25:00,120.97,120.97,120.81,120.84,6614.0,105.5092,105.5092,105.3697,105.3958,6614.0
2018-01-26 14:30:00,120.85,120.91,120.82,120.88,12513.0,105.4045,105.4569,105.3784,105.4307,12513.0
2018-01-26 14:35:00,120.89,120.94,120.8,120.87,12493.0,105.4394,105.483,105.3609,105.422,12493.0
2018-01-26 14:40:00,120.87,120.92,120.8,120.8,9725.0,105.422,105.4656,105.3609,105.3609,9725.0
2018-01-26 14:45:00,120.81,120.83,120.76,120.82,8981.0,105.3697,105.3871,105.326,105.3784,8981.0
2018-01-26 14:50:00,120.79,120.81,120.74,120.79,9757.0,105.3522,105.3697,105.3086,105.3522,9757.0
2018-01-26 14:55:00,120.79,121.06,120.78,121.06,15448.0,105.3522,105.5877,105.3435,105.5877,15448.0
2018-01-26 15:00:00,121.01,121.08,120.99,121.08,14988.0,105.5441,105.6051,105.5266,105.6051,14988.0
2018-01-26 15:05:00,121.08,121.19,121.08,121.19,13944.0,105.6051,105.7011,105.6051,105.7011,13944.0
2018-01-26 15:10:00,121.16,121.37,121.14,121.35,16087.0,105.6749,105.8581,105.6575,105.8406,16087.0
2018-01-26 15:15:00,121.37,121.38,121.25,121.33,16809.0,105.8581,105.8668,105.7534,105.8232,16809.0
2018-01-26 15:20:00,121.35,121.4,121.32,121.4,17922.0,105.8406,105.8842,105.8145,105.8842,17922.0
2018-01-26 15:25:00,121.4,121.46,121.31,121.31,16302.0,105.8842,105.9366,105.8058,105.8058,16302.0
2018-01-26 15:30:00,121.32,121.32,121.18,121.28,25158.0,105.8145,105.8145,105.6924,105.7796,25158.0
2018-01-26 15:35:00,121.3,121.48,121.28,121.45,24765.0,105.797,105.954,105.7796,105.9279,24765.0
2018-01-26 15:40:00,121.44,121.48,121.42,121.48,38378.0,105.9191,105.954,105.9017,105.954,38378.0
2018-01-26 15:45:00,121.47,121.5,121.35,121.36,53324.0,105.9453,105.9715,105.8406,105.8494,53324.0
2018-01-26 15:50:00,121.36,121.4,121.31,121.4,50760.0,105.8494,105.8842,105.8058,105.8842,50760.0
2018-01-26 15:55:00,121.41,121.5,121.35,121.47,125467.0,105.893,105.9715,105.8406,105.9453,125467.0
2018-01-29 09:30:00,120.91,121.32,120.62,121.03,19665.0,105.4569,105.8145,105.2039,105.5615,19665.0
2018-01-29 09:35:00,120.85,121.4,120.75,121.3,9489.0,105.4045,105.8842,105.3173,105.797,9489.0
2018-01-29 09:40:00,121.38,121.44,121.17,121.17,6234.0,105.8668,105.9191,105.6836,105.6836,6234.0
2018-01-29 09:45:00,121.27,121.65,121.22,121.6,12333.0,105.7709,106.1023,105.7273,106.0587,12333.0
2018-01-29 09:50:00,121.55,121.58,121.37,121.42,14042.0,106.0151,106.0412,105.8581,105.9017,14042.0
2018-01-29 09:55:00,121.42,121.58,121.4,121.45,11574.0,105.9017,106.0412,105.8842,105.9279,11574.0
2018-01-29 10:00:00,121.49,121.49,120.86,120.96,12200.0,105.9627,105.9627,105.4133,105.5005,12200.0
2018-01-29 10:05:00,120.96,121.03,120.85,120.96,8925.0,105.5005,105.5615,105.4045,105.5005,8925.0
2018-01-29 10:10:00,120.99,121.02,120.77,120.78,8301.0,105.5266,105.5528,105.3348,105.3435,8301.0
2018-01-29 10:15:00,120.81,120.89,120.6,120.79,11582.0,105.3697,105.4394,105.1865,105.3522,11582.0
2018-01-29 10:20:00,120.8,120.9,120.74,120.8,7844.0,105.3609,105.4482,105.3086,105.3609,7844.0
2018-01-29 10:25:00,120.81,121.04,120.81,120.99,7942.0,105.3697,105.5703,105.3697,105.5266,7942.0
2018-01-29 10:30:00,120.99,121.01,120.89,120.94,4731.0,105.5266,105.5441,105.4394,105.483,4731.0
2018-01-29 10:35:00,120.96,120.96,120.76,120.83,6487.0,105.5005,105.5005,105.326,105.3871,6487.0
2018-01-29 10:40:00,120.83,120.93,120.62,120.63,11097.0,105.3871,105.4743,105.2039,105.2127,11097.0
2018-01-29 10:45:00,120.64,120.64,120.45,120.57,14718.0,105.2214,105.2214,105.0557,105.1603,14718.0
2018-01-29 10:50:00,120.55,120.56,120.38,120.38,5430.0,105.1429,105.1516,104.9946,104.9946,5430.0
2018-01-29 10:55:00,120.29,120.49,120.29,120.41,9958.0,104.9161,105.0906,104.9161,105.0208,9958.0
2018-01-29 11:00:00,120.44,120.45,120.33,120.37,9373.0,105.0469,105.0557,104.951,104.9859,9373.0
2018-01-29 11:05:00,120.39,120.42,120.28,120.31,9180.0,105.0033,105.0295,104.9074,104.9336,9180.0
2018-01-29 11:10:00,120.28,120.3,120.11,120.23,8290.0,104.9074,104.9248,104.7591,104.8638,8290.0
2018-01-29 11:15:00,120.25,120.35,120.17,120.2,4927.0,104.8812,104.9684,104.8115,104.8376,4927.0
2018-01-29 11:20:00,120.24,120.44,120.19,120.33,8104.0,104.8725,105.0469,104.8289,104.951,8104.0
2018-01-29 11:25:00,120.33,120.53,120.32,120.49,12240.0,104.951,105.1254,104.9423,105.0906,12240.0
2018-01-29 11:30:00,120.49,120.55,120.4,120.48,4746.0,105.0906,105.1429,105.0121,105.0818,4746.0
2018-01-29 11:35:00,120.47,120.52,120.43,120.5,6290.0,105.0731,105.1167,105.0382,105.0993,6290.0
2018-01-29 11:40:00,120.5,120.57,120.32,120.56,20480.0,105.0993,105.1603,104.9423,105.1516,20480.0
2018-01-29 11:45:00,120.62,120.66,120.53,120.55,5418.0,105.2039,105.2388,105.1254,105.1429,5418.0
2018-01-29 11:50:00,120.58,120.68,120.55,120.55,8139.0,105.169,105.2563,105.1429,105.1429,8139.0
2018-01-29 11:55:00,120.55,120.56,120.32,120.35,9001.0,105.1429,105.1516,104.9423,104.9684,9001.0
2018-01-29 12:00:00,120.39,120.43,120.27,120.32,11474.0,105.0033,105.0382,104.8987,104.9423,11474.0
2018-01-29 12:05:00,120.31,120.49,120.29,120.42,10384.0,104.9336,105.0906,104.9161,105.0295,10384.0
2018-01-29 12:10:00,120.41,120.55,120.3,120.54,9700.0,105.0208,105.1429,104.9248,105.1342,9700.0
2018-01-29 12:15:00,120.57,120.57,120.41,120.46,7576.0,105.1603,105.1603,105.0208,105.0644,7576.0
2018-01-29 12:20:00,120.48,120.48,120.39,120.4,5270.0,105.0818,105.0818,105.0033,105.0121,5270.0
2018-01-29 12:25:00,120.45,120.46,120.31,120.45,9455.0,105.0557,105.0644,104.9336,105.0557,9455.0
2018-01-29 12:30:00,120.46,120.46,120.37,120.4,4500.0,105.0644,105.0644,104.9859,105.0121,4500.0
2018-01-29 12:35:00,120.4,120.45,120.36,120.42,7753.0,105.0121,105.0557,104.9772,105.0295,7753.0
2018-01-29 12:40:00,120.43,120.44,120.34,120.36,4924.0,105.0382,105.0469,104.9597,104.9772,4924.0
2018-01-29 12:45:00,120.4,120.42,120.37,120.42,6990.0,105.0121,105.0295,104.9859,105.0295,6990.0
2018-01-29 12:50:00,120.4,120.53,120.39,120.51,10400.0,105.0121,105.1254,105.0033,105.108,10400.0
2018-01-29 12:55:00,120.49,120.58,120.39,120.55,6100.0,105.0906,105.169,105.0033,105.1429,6100.0
2018-01-29 13:00:00,120.59,120.59,120.46,120.46,5100.0,105.1778,105.1778,105.0644,105.0644,5100.0
2018-01-29 13:05:00,120.44,120.56,120.44,120.53,5455.0,105.0469,105.1516,105.0469,105.1254,5455.0
2018-01-29 13:10:00,120.52,120.53,120.49,120.49,3618.0,105.1167,105.1254,105.0906,105.0906,3618.0
2018-01-29 13:15:00,120.48,120.55,120.47,120.49,8300.0,105.0818,105.1429,105.0731,105.0906,8300.0
2018-01-29 13:20:00,120.53,120.53,120.42,120.48,5045.0,105.1254,105.1254,105.0295,105.0818,5045.0
2018-01-29 13:25:00,120.47,120.48,120.43,120.43,4939.0,105.0731,105.0818,105.0382,105.0382,4939.0
2018-01-29 13:30:00,120.43,120.45,120.34,120.34,9112.0,105.0382,105.0557,104.9597,104.9597,9112.0
2018-01-29 13:35:00,120.36,120.36,120.26,120.26,5041.0,104.9772,104.9772,104.8899,104.8899,5041.0
2018-01-29 13:40:00,120.26,120.33,120.2,120.29,11128.0,104.8899,104.951,104.8376,104.9161,11128.0
2018-01-29 13:45:00,120.3,120.37,120.26,120.31,6250.0,104.9248,104.9859,104.8899,104.9336,6250.0
2018-01-29 13:50:00,120.32,120.36,120.28,120.36,8496.0,104.9423,104.9772,104.9074,104.9772,8496.0
2018-01-29 13:55:00,120.36,120.36,120.31,120.31,4594.0,104.9772,104.9772,104.9336,104.9336,4594.0
2018-01-29 14:00:00,120.33,120.49,120.33,120.39,6624.0,104.951,105.0906,104.951,105.0033,6624.0
2018-01-29 14:05:00,120.4,120.44,120.38,120.44,5579.0,105.0121,105.0469,104.9946,105.0469,5579.0
2018-01-29 14:10:00,120.45,120.59,120.4,120.57,8488.0,105.0557,105.1778,105.0121,105.1603,8488.0
2018-01-29 14:15:00,120.57,120.57,120.39,120.39,13758.0,105.1603,105.1603,105.0033,105.0033,13758.0
2018-01-29 14:20:00,120.43,120.43,120.37,120.37,9724.0,105.0382,105.0382,104.9859,104.9859,9724.0
2018-01-29 14:25:00,120.38,120.4,120.35,120.39,10875.0,104.9946,105.0121,104.9684,105.0033,10875.0
2018-01-29 14:30:00,120.38,120.38,120.22,120.24,11593.0,104.9946,104.9946,104.8551,104.8725,11593.0
2018-01-29 14:35:00,120.24,120.24,120.09,120.09,10818.0,104.8725,104.8725,104.7417,104.7417,10818.0
2018-01-29 14:40:00,120.11,120.13,120.03,120.09,11727.0,104.7591,104.7766,104.6893,104.7417,11727.0
2018-01-29 14:45:00,120.12,120.16,120.09,120.13,12271.0,104.7678,104.8027,104.7417,104.7766,12271.0
2018-01-29 14:50:00,120.13,120.14,120.05,120.05,7729.0,104.7766,104.7853,104.7068,104.7068,7729.0
2018-01-29 14:55:00,120.07,120.11,120.07,120.1,9319.0,104.7242,104.7591,104.7242,104.7504,9319.0
2018-01-29 15:00:00,120.11,120.16,120.08,120.11,13260.0,104.7591,104.8027,104.733,104.7591,13260.0
2018-01-29 15:05:00,120.11,120.13,120.02,120.13,21853.0,104.7591,104.7766,104.6806,104.7766,21853.0
2018-01-29 15:10:00,120.15,120.16,120.05,120.07,13012.0,104.794,104.8027,104.7068,104.7242,13012.0
2018-01-29 15:15:00,120.08,120.12,120.07,120.1,10953.0,104.733,104.7678,104.7242,104.7504,10953.0
2018-01-29 15:20:00,120.1,120.1,119.87,119.93,15682.0,104.7504,104.7504,104.5498,104.6021,15682.0
2018-01-29 15:25:00,119.92,119.93,119.8,119.8,12654.0,104.5934,104.6021,104.4887,104.4887,12654.0
2018-01-29 15:30:00,119.8,119.82,119.74,119.79,19495.0,104.4887,104.5062,104.4364,104.48,19495.0
2018-01-29 15:35:00,119.8,119.83,119.63,119.63,20122.0,104.4887,104.5149,104.3405,104.3405,20122.0
2018-01-29 15:40:00,119.62,119.68,119.52,119.64,28550.0,104.3317,104.3841,104.2445,104.3492,28550.0
2018-01-29 15:45:00,119.64,119.64,119.38,119.48,44428.0,104.3492,104.3492,104.1224,104.2096,44428.0
2018-01-29 15:50:00,119.5,119.72,119.49,119.69,41033.0,104.2271,104.419,104.2184,104.3928,41033.0
2018-01-29 15:55:00,119.7,119.83,119.53,119.58,92201.0,104.4015,104.5149,104.2532,104.2969,92201.0
2018-01-30 09:30:00,119.2,119.66,119.06,119.13,34960.0,103.9654,104.3666,103.8433,103.9044,34960.0
2018-01-30 09:35:00,119.21,119.52,119.16,119.16,4970.0,103.9741,104.2445,103.9305,103.9305,4970.0
2018-01-30 09:40:00,119.17,119.17,118.88,118.88,8604.0,103.9393,103.9393,103.6863,103.6863,8604.0
2018-01-30 09:45:00,118.93,119.06,118.76,118.76,6946.0,103.7299,103.8433,103.5817,103.5817,6946.0
2018-01-30 09:50:00,118.74,118.74,118.41,118.51,7137.0,103.5642,103.5642,103.2764,103.3636,7137.0
2018-01-30 09:55:00,118.54,118.85,118.53,118.57,8717.0,103.3898,103.6602,103.3811,103.4159,8717.0
2018-01-30 10:00:00,118.56,118.59,118.46,118.49,4882.0,103.4072,103.4334,103.32,103.3462,4882.0
2018-01-30 10:05:00,118.45,118.54,118.28,118.48,8846.0,103.3113,103.3898,103.163,103.3374,8846.0
2018-01-30 10:10:00,118.48,118.49,118.21,118.36,12324.0,103.3374,103.3462,103.102,103.2328,12324.0
2018-01-30 10:15:00,118.39,118.53,118.23,118.23,12177.0,103.2589,103.3811,103.1194,103.1194,12177.0
2018-01-30 10:20:00,118.22,118.22,118.0,118.14,16856.0,103.1107,103.1107,102.9188,103.0409,16856.0
2018-01-30 10:25:00,118.14,118.59,118.13,118.52,9743.0,103.0409,103.4334,103.0322,103.3723,9743.0
2018-01-30 10:30:00,118.54,118.85,118.54,118.69,7157.0,103.3898,103.6602,103.3898,103.5206,7157.0
2018-01-30 10:35:00,118.72,118.79,118.67,118.78,7756.0,103.5468,103.6078,103.5032,103.5991,7756.0
2018-01-30 10:40:00,118.73,118.73,118.53,118.53,3501.0,103.5555,103.5555,103.3811,103.3811,3501.0
2018-01-30 10:45:00,118.56,118.59,118.48,118.48,4207.0,103.4072,103.4334,103.3374,103.3374,4207.0
2018-01-30 10:50:00,118.48,118.55,118.41,118.53,8810.0,103.3374,103.3985,103.2764,103.3811,8810.0
2018-01-30 10:55:00,118.51,118.67,118.45,118.56,9862.0,103.3636,103.5032,103.3113,103.4072,9862.0
2018-01-30 11:00:00,118.56,118.63,118.42,118.42,7487.0,103.4072,103.4683,103.2851,103.2851,7487.0
2018-01-30 11:05:00,118.46,118.49,118.32,118.35,6872.0,103.32,103.3462,103.1979,103.2241,6872.0
2018-01-30 11:10:00,118.36,118.46,118.29,118.41,5015.0,103.2328,103.32,103.1717,103.2764,5015.0
2018-01-30 11:15:00,118.41,118.41,118.29,118.3,2756.0,103.2764,103.2764,103.1717,103.1804,2756.0
2018-01-30 11:20:00,118.32,118.39,118.25,118.31,5008.0,103.1979,103.2589,103.1368,103.1892,5008.0
2018-01-30 11:25:00,118.32,118.34,118.17,118.18,6677.0,103.1979,103.2153,103.0671,103.0758,6677.0
2018-01-30 11:30:00,118.18,118.25,118.09,118.2,10297.0,103.0758,103.1368,102.9973,103.0932,10297.0
2018-01-30 11:35:00,118.24,118.36,118.13,118.19,5563.0,103.1281,103.2328,103.0322,103.0845,5563.0
2018-01-30 11:40:00,118.23,118.44,118.19,118.36,5547.0,103.1194,103.3026,103.0845,103.2328,5547.0
2018-01-30 11:45:00,118.36,118.36,118.18,118.18,2800.0,103.2328,103.2328,103.0758,103.0758,2800.0
2018-01-30 11:50:00,118.14,118.23,118.01,118.01,5402.0,103.0409,103.1194,102.9275,102.9275,5402.0
2018-01-30 11:55:00,118.04,118.04,117.79,117.79,6301.0,102.9537,102.9537,102.7356,102.7356,6301.0
2018-01-30 12:00:00,117.78,117.95,117.78,117.9,4943.0,102.7269,102.8752,102.7269,102.8316,4943.0
2018-01-30 12:05:00,117.91,118.04,117.89,118.04,5901.0,102.8403,102.9537,102.8228,102.9537,5901.0
2018-01-30 12:10:00,118.06,118.06,117.96,118.02,4300.0,102.9711,102.9711,102.8839,102.9362,4300.0
2018-01-30 12:15:00,118.02,118.11,117.96,118.09,5414.0,102.9362,103.0147,102.8839,102.9973,5414.0
2018-01-30 12:20:00,118.07,118.14,118.04,118.09,1300.0,102.9798,103.0409,102.9537,102.9973,1300.0
2018-01-30 12:25:00,118.09,118.12,117.99,118.02,3513.0,102.9973,103.0235,102.9101,102.9362,3513.0
2018-01-30 12:30:00,117.99,118.21,117.97,118.21,7077.0,102.9101,103.102,102.8926,103.102,7077.0
2018-01-30 12:35:00,118.22,118.24,118.17,118.21,3064.0,103.1107,103.1281,103.0671,103.102,3064.0
2018-01-30 12:40:00,118.23,118.27,118.19,118.19,4002.0,103.1194,103.1543,103.0845,103.0845,4002.0
2018-01-30 12:45:00,118.21,118.23,118.06,118.06,5066.0,103.102,103.1194,102.9711,102.9711,5066.0
2018-01-30 12:50:00,118.06,118.21,118.06,118.15,7349.0,102.9711,103.102,102.9711,103.0496,7349.0
2018-01-30 12:55:00,118.17,118.19,118.09,118.11,2700.0,103.0671,103.0845,102.9973,103.0147,2700.0
2018-01-30 13:00:00,118.11,118.16,118.07,118.1,4816.0,103.0147,103.0583,102.9798,103.006,4816.0
2018-01-30 13:05:00,118.09,118.12,118.0,118.09,4002.0,102.9973,103.0235,102.9188,102.9973,4002.0
2018-01-30 13:10:00,118.09,118.21,118.08,118.16,4811.0,102.9973,103.102,102.9886,103.0583,4811.0
2018-01-30 13:15:00,118.17,118.23,118.12,118.16,3846.0,103.0671,103.1194,103.0235,103.0583,3846.0
2018-01-30 13:20:00,118.18,118.21,118.07,118.1,3493.0,103.0758,103.102,102.9798,103.006,3493.0
2018-01-30 13:25:00,118.05,118.12,118.05,118.11,2900.0,102.9624,103.0235,102.9624,103.0147,2900.0
2018-01-30 13:30:00,118.12,118.28,118.12,118.28,6100.0,103.0235,103.163,103.0235,103.163,6100.0
2018-01-30 13:35:00,118.24,118.38,118.23,118.38,5097.0,103.1281,103.2502,103.1194,103.2502,5097.0
2018-01-30 13:40:00,118.37,118.48,118.36,118.41,15791.0,103.2415,103.3374,103.2328,103.2764,15791.0
2018-01-30 13:45:00,118.43,118.78,118.43,118.77,70393.0,103.2938,103.5991,103.2938,103.5904,70393.0
2018-01-30 13:50:00,118.78,118.86,118.69,118.8,67125.0,103.5991,103.6689,103.5206,103.6165,67125.0
2018-01-30 13:55:00,118.8,118.84,118.73,118.84,5370.0,103.6165,103.6514,103.5555,103.6514,5370.0
2018-01-30 14:00:00,118.9,118.91,118.79,118.83,4100.0,103.7038,103.7125,103.6078,103.6427,4100.0
2018-01-30 14:05:00,118.87,118.94,118.81,118.84,5361.0,103.6776,103.7387,103.6253,103.6514,5361.0
2018-01-30 14:10:00,118.82,119.01,118.8,118.99,10301.0,103.634,103.7997,103.6165,103.7823,10301.0
2018-01-30 14:15:00,118.99,118.99,118.87,118.88,6495.0,103.7823,103.7823,103.6776,103.6863,6495.0
2018-01-30 14:20:00,118.89,118.9,118.82,118.85,5404.0,103.695,103.7038,103.634,103.6602,5404.0
2018-01-30 14:25:00,118.85,118.95,118.85,118.95,3601.0,103.6602,103.7474,103.6602,103.7474,3601.0
2018-01-30 14:30:00,118.95,118.95,118.73,118.75,9104.0,103.7474,103.7474,103.5555,103.5729,9104.0
2018-01-30 14:35:00,118.75,118.84,118.73,118.8,8336.0,103.5729,103.6514,103.5555,103.6165,8336.0
2018-01-30 14:40:00,118.81,118.82,118.74,118.79,5311.0,103.6253,103.634,103.5642,103.6078,5311.0
2018-01-30 14:45:00,118.76,118.76,118.62,118.63,3215.0,103.5817,103.5817,103.4596,103.4683,3215.0
2018-01-30 14:50:00,118.68,118.7,118.57,118.69,6873.0,103.5119,103.5293,103.4159,103.5206,6873.0
2018-01-30 14:55:00,118.7,118.75,118.65,118.65,4464.0,103.5293,103.5729,103.4857,103.4857,4464.0
2018-01-30 15:00:00,118.64,118.67,118.57,118.63,4860.0,103.477,103.5032,103.4159,103.4683,4860.0
2018-01-30 15:05:00,118.62,118.62,118.51,118.55,7023.0,103.4596,103.4596,103.3636,103.3985,7023.0
2018-01-30 15:10:00,118.58,118.66,118.57,118.66,4212.0,103.4247,103.4944,103.4159,103.4944,4212.0
2018-01-30 15:15:00,118.66,118.77,118.65,118.75,4809.0,103.4944,103.5904,103.4857,103.5729,4809.0
2018-01-30 15:20:00,118.73,118.75,118.66,118.7,7797.0,103.5555,103.5729,103.4944,103.5293,7797.0
2018-01-30 15:25:00,118.72,118.73,118.63,118.69,6603.0,103.5468,103.5555,103.4683,103.5206,6603.0
2018-01-30 15:30:00,118.7,118.79,118.65,118.72,10124.0,103.5293,103.6078,103.4857,103.5468,10124.0
2018-01-30 15:35:00,118.73,118.8,118.7,118.7,15466.0,103.5555,103.6165,103.5293,103.5293,15466.0
2018-01-30 15:40:00,118.71,118.73,118.62,118.64,17889.0,103.538,103.5555,103.4596,103.477,17889.0
2018-01-30 15:45:00,118.63,118.7,118.53,118.54,31171.0,103.4683,103.5293,103.3811,103.3898,31171.0
2018-01-30 15:50:00,118.54,118.57,118.47,118.5,27312.0,103.3898,103.4159,103.3287,103.3549,27312.0
2018-01-30 15:55:00,118.51,118.56,118.34,118.36,98499.0,103.3636,103.4072,103.2153,103.2328,98499.0
2018-01-31 09:30:00,118.87,118.9,118.41,118.77,23888.0,103.6776,103.7038,103.2764,103.5904,23888.0
2018-01-31 09:35:00,118.77,119.04,118.66,118.79,7833.0,103.5904,103.8259,103.4944,103.6078,7833.0
2018-01-31 09:40:00,118.79,118.79,118.46,118.58,6106.0,103.6078,103.6078,103.32,103.4247,6106.0
2018-01-31 09:45:00,118.58,118.58,118.4,118.44,5226.0,103.4247,103.4247,103.2677,103.3026,5226.0
2018-01-31 09:50:00,118.46,118.52,118.43,118.47,5702.0,103.32,103.3723,103.2938,103.3287,5702.0
2018-01-31 09:55:00,118.47,118.58,118.44,118.44,6883.0,103.3287,103.4247,103.3026,103.3026,6883.0
2018-01-31 10:00:00,118.45,118.51,118.35,118.42,22135.0,103.3113,103.3636,103.2241,103.2851,22135.0
2018-01-31 10:05:00,118.42,118.79,118.39,118.78,26550.0,103.2851,103.6078,103.2589,103.5991,26550.0
2018-01-31 10:10:00,118.78,118.85,118.71,118.72,10744.0,103.5991,103.6602,103.538,103.5468,10744.0
2018-01-31 10:15:00,118.72,118.72,118.52,118.66,6821.0,103.5468,103.5468,103.3723,103.4944,6821.0
2018-01-31 10:20:00,118.62,118.79,118.48,118.69,12800.0,103.4596,103.6078,103.3374,103.5206,12800.0
2018-01-31 10:25:00,118.69,118.75,118.47,118.47,6600.0,103.5206,103.5729,103.3287,103.3287,6600.0
2018-01-31 10:30:00,118.51,118.84,118.51,118.84,5700.0,103.3636,103.6514,103.3636,103.6514,5700.0
2018-01-31 10:35:00,118.86,118.91,118.78,118.86,10352.0,103.6689,103.7125,103.5991,103.6689,10352.0
2018-01-31 10:40:00,118.87,119.0,118.83,118.92,9876.0,103.6776,103.791,103.6427,103.7212,9876.0
2018-01-31 10:45:00,118.87,118.91,118.81,118.82,13177.0,103.6776,103.7125,103.6253,103.634,13177.0
2018-01-31 10:50:00,118.82,118.85,118.75,118.78,3794.0,103.634,103.6602,103.5729,103.5991,3794.0
2018-01-31 10:55:00,118.76,118.79,118.58,118.67,8572.0,103.5817,103.6078,103.4247,103.5032,8572.0
2018-01-31 11:00:00,118.66,118.66,118.56,118.56,4649.0,103.4944,103.4944,103.4072,103.4072,4649.0
2018-01-31 11:05:00,118.6,118.62,118.53,118.55,9025.0,103.4421,103.4596,103.3811,103.3985,9025.0
2018-01-31 11:10:00,118.55,118.57,118.44,118.52,5789.0,103.3985,103.4159,103.3026,103.3723,5789.0
2018-01-31 11:15:00,118.54,118.55,118.52,118.53,4300.0,103.3898,103.3985,103.3723,103.3811,4300.0
2018-01-31 11:20:00,118.54,118.59,118.52,118.55,3937.0,103.3898,103.4334,103.3723,103.3985,3937.0
2018-01-31 11:25:00,118.6,118.64,118.53,118.53,6806.0,103.4421,103.477,103.3811,103.3811,6806.0
2018-01-31 11:30:00,118.51,118.67,118.5,118.67,7108.0,103.3636,103.5032,103.3549,103.5032,7108.0
2018-01-31 11:35:00,118.67,118.68,118.64,118.68,6300.0,103.5032,103.5119,103.477,103.5119,6300.0
2018-01-31 11:40:00,118.69,118.69,118.57,118.58,4265.0,103.5206,103.5206,103.4159,103.4247,4265.0
2018-01-31 11:45:00,118.58,118.59,118.5,118.53,3411.0,103.4247,103.4334,103.3549,103.3811,3411.0
2018-01-31 11:50:00,118.52,118.53,118.38,118.43,4515.0,103.3723,103.3811,103.2502,103.2938,4515.0
2018-01-31 11:55:00,118.42,118.47,118.37,118.38,3437.0,103.2851,103.3287,103.2415,103.2502,3437.0
2018-01-31 12:00:00,118.4,118.46,118.37,118.44,4279.0,103.2677,103.32,103.2415,103.3026,4279.0
2018-01-31 12:05:00,118.5,118.51,118.43,118.45,9897.0,103.3549,103.3636,103.2938,103.3113,9897.0
2018-01-31 12:10:00,118.45,118.48,118.44,118.45,2001.0,103.3113,103.3374,103.3026,103.3113,2001.0
2018-01-31 12:15:00,118.44,118.44,118.37,118.42,4890.0,103.3026,103.3026,103.2415,103.2851,4890.0
2018-01-31 12:20:00,118.43,118.52,118.43,118.5,13625.0,103.2938,103.3723,103.2938,103.3549,13625.0
2018-01-31 12:25:00,118.5,118.54,118.47,118.47,7579.0,103.3549,103.3898,103.3287,103.3287,7579.0
2018-01-31 12:30:00,118.47,118.49,118.44,118.48,3009.0,103.3287,103.3462,103.3026,103.3374,3009.0
2018-01-31 12:35:00,118.51,118.55,118.5,118.51,11194.0,103.3636,103.3985,103.3549,103.3636,11194.0
2018-01-31 12:40:00,118.53,118.54,118.47,118.5,3618.0,103.3811,103.3898,103.3287,103.3549,3618.0
2018-01-31 12:45:00,118.48,118.52,118.46,118.52,2855.0,103.3374,103.3723,103.32,103.3723,2855.0
2018-01-31 12:50:00,118.53,118.53,118.4,118.42,3301.0,103.3811,103.3811,103.2677,103.2851,3301.0
2018-01-31 12:55:00,118.42,118.5,118.41,118.49,3300.0,103.2851,103.3549,103.2764,103.3462,3300.0
2018-01-31 13:00:00,118.48,118.69,118.48,118.65,6441.0,103.3374,103.5206,103.3374,103.4857,6441.0
2018-01-31 13:05:00,118.65,118.73,118.54,118.6,11846.0,103.4857,103.5555,103.3898,103.4421,11846.0
2018-01-31 13:10:00,118.59,118.65,118.52,118.52,63522.0,103.4334,103.4857,103.3723,103.3723,63522.0
2018-01-31 13:15:00,118.52,118.52,118.46,118.48,3217.0,103.3723,103.3723,103.32,103.3374,3217.0
2018-01-31 13:20:00,118.5,118.59,118.5,118.53,3988.0,103.3549,103.4334,103.3549,103.3811,3988.0
2018-01-31 13:25:00,118.55,118.62,118.51,118.62,6890.0,103.3985,103.4596,103.3636,103.4596,6890.0
2018-01-31 13:30:00,118.62,118.64,118.61,118.64,3690.0,103.4596,103.477,103.4508,103.477,3690.0
2018-01-31 13:35:00,118.66,118.7,118.61,118.65,29760.0,103.4944,103.5293,103.4508,103.4857,29760.0
2018-01-31 13:40:00,118.67,118.75,118.63,118.63,18548.0,103.5032,103.5729,103.4683,103.4683,18548.0
2018-01-31 13:45:00,118.63,118.7,118.63,118.66,3628.0,103.4683,103.5293,103.4683,103.4944,3628.0
2018-01-31 13:50:00,118.71,118.92,118.71,118.88,3151.0,103.538,103.7212,103.538,103.6863,3151.0
2018-01-31 13:55:00,118.88,119.0,118.84,118.88,7508.0,103.6863,103.791,103.6514,103.6863,7508.0
2018-01-31 14:00:00,118.81,119.02,118.67,118.67,7916.0,103.6253,103.8084,103.5032,103.5032,7916.0
2018-01-31 14:05:00,118.69,118.76,118.6,118.76,7042.0,103.5206,103.5817,103.4421,103.5817,7042.0
2018-01-31 14:10:00,118.76,118.77,118.62,118.64,6797.0,103.5817,103.5904,103.4596,103.477,6797.0
2018-01-31 14:15:00,118.62,118.77,118.62,118.74,4881.0,103.4596,103.5904,103.4596,103.5642,4881.0
2018-01-31 14:20:00,118.74,118.77,118.47,118.48,10706.0,103.5642,103.5904,103.3287,103.3374,10706.0
2018-01-31 14:25:00,118.5,118.64,118.49,118.56,8354.0,103.3549,103.477,103.3462,103.4072,8354.0
2018-01-31 14:30:00,118.6,118.64,118.57,118.61,8325.0,103.4421,103.477,103.4159,103.4508,8325.0
2018-01-31 14:35:00,118.61,118.63,118.55,118.55,7246.0,103.4508,103.4683,103.3985,103.3985,7246.0
2018-01-31 14:40:00,118.56,118.66,118.52,118.52,4538.0,103.4072,103.4944,103.3723,103.3723,4538.0
2018-01-31 14:45:00,118.54,118.54,118.31,118.32,5874.0,103.3898,103.3898,103.1892,103.1979,5874.0
2018-01-31 14:50:00,118.33,118.34,118.2,118.34,7220.0,103.2066,103.2153,103.0932,103.2153,7220.0
2018-01-31 14:55:00,118.33,118.38,118.27,118.38,5703.0,103.2066,103.2502,103.1543,103.2502,5703.0
2018-01-31 15:00:00,118.4,118.57,118.37,118.51,12378.0,103.2677,103.4159,103.2415,103.3636,12378.0
2018-01-31 15:05:00,118.47,118.49,118.4,118.44,9162.0,103.3287,103.3462,103.2677,103.3026,9162.0
2018-01-31 15:10:00,118.46,118.5,118.41,118.42,8927.0,103.32,103.3549,103.2764,103.2851,8927.0
2018-01-31 15:15:00,118.4,118.49,118.36,118.48,11014.0,103.2677,103.3462,103.2328,103.3374,11014.0
2018-01-31 15:20:00,118.48,118.57,118.37,118.44,9987.0,103.3374,103.4159,103.2415,103.3026,9987.0
2018-01-31 15:25:00,118.41,118.6,118.39,118.56,10675.0,103.2764,103.4421,103.2589,103.4072,10675.0
2018-01-31 15:30:00,118.56,118.74,118.56,118.74,12720.0,103.4072,103.5642,103.4072,103.5642,12720.0
2018-01-31 15:35:00,118.76,118.85,118.71,118.81,14396.0,103.5817,103.6602,103.538,103.6253,14396.0
2018-01-31 15:40:00,118.82,119.07,118.82,118.93,20401.0,103.634,103.852,103.634,103.7299,20401.0
2018-01-31 15:45:00,118.91,119.01,118.86,118.86,24712.0,103.7125,103.7997,103.6689,103.6689,24712.0
2018-01-31 15:50:00,118.85,118.95,118.83,118.88,22551.0,103.6602,103.7474,103.6427,103.6863,22551.0
2018-01-31 15:55:00,118.88,118.92,118.73,118.75,79281.0,103.6863,103.7212,103.5555,103.5729,79281.0
2018-02-01 09:30:00,118.16,118.53,118.0,118.53,22330.0,103.0583,103.3811,102.9188,103.3811,22330.0
2018-02-01 09:35:00,118.47,118.77,118.47,118.65,8992.0,103.3287,103.5904,103.3287,103.4857,8992.0
2018-02-01 09:40:00,118.67,118.77,118.24,118.24,19239.0,103.5032,103.5904,103.1281,103.1281,19239.0
2018-02-01 09:45:00,118.03,118.19,117.32,117.39,27314.0,102.945,103.0845,102.3257,102.3868,27314.0
2018-02-01 09:50:00,117.4,117.59,117.16,117.17,46728.0,102.3955,102.5612,102.1861,102.1949,46728.0
2018-02-01 09:55:00,117.22,117.22,116.91,116.94,26180.0,102.2385,102.2385,101.9681,101.9943,26180.0
2018-02-01 10:00:00,116.92,117.3,116.92,117.26,28953.0,101.9768,102.3083,101.9768,102.2734,28953.0
2018-02-01 10:05:00,117.26,117.34,116.9,116.9,27754.0,102.2734,102.3431,101.9594,101.9594,27754.0
2018-02-01 10:10:00,116.89,116.98,116.25,116.28,25293.0,101.9507,102.0292,101.3925,101.4186,25293.0
2018-02-01 10:15:00,116.41,116.44,115.8,115.96,71996.0,101.532,101.5582,101.0,101.1395,71996.0
2018-02-01 10:20:00,115.88,115.91,115.57,115.76,24851.0,101.0697,101.0959,100.7994,100.9651,24851.0
2018-02-01 10:25:00,115.75,115.98,115.66,115.98,24136.0,100.9564,101.157,100.8779,101.157,24136.0
2018-02-01 10:30:00,116.0,116.37,115.97,116.34,37780.0,101.1744,101.4971,101.1482,101.471,37780.0
2018-02-01 10:35:00,116.37,116.5,116.29,116.35,13567.0,101.4971,101.6105,101.4273,101.4797,13567.0
2018-02-01 10:40:00,116.37,116.79,116.34,116.69,22926.0,101.4971,101.8634,101.471,101.7762,22926.0
2018-02-01 10:45:00,116.73,116.79,116.49,116.75,15684.0,101.8111,101.8634,101.6018,101.8285,15684.0
2018-02-01 10:50:00,116.62,116.9,116.62,116.82,20724.0,101.7152,101.9594,101.7152,101.8896,20724.0
2018-02-01 10:55:00,116.84,117.09,116.76,117.01,24005.0,101.907,102.1251,101.8373,102.0553,24005.0
2018-02-01 11:00:00,117.03,117.23,117.03,117.12,5563.0,102.0728,102.2472,102.0728,102.1513,5563.0
2018-02-01 11:05:00,117.09,117.2,116.95,117.1,5511.0,102.1251,102.221,102.003,102.1338,5511.0
2018-02-01 11:10:00,117.02,117.45,117.02,117.39,13218.0,102.064,102.4391,102.064,102.3868,13218.0
2018-02-01 11:15:00,117.44,117.58,117.44,117.56,7429.0,102.4304,102.5525,102.4304,102.535,7429.0
2018-02-01 11:20:00,117.52,117.76,117.51,117.64,7698.0,102.5001,102.7095,102.4914,102.6048,7698.0
2018-02-01 11:25:00,117.62,117.71,117.58,117.7,4737.0,102.5874,102.6659,102.5525,102.6571,4737.0
2018-02-01 11:30:00,117.7,117.86,117.67,117.79,6034.0,102.6571,102.7967,102.631,102.7356,6034.0
2018-02-01 11:35:00,117.78,118.1,117.78,118.06,9007.0,102.7269,103.006,102.7269,102.9711,9007.0
2018-02-01 11:40:00,118.08,118.24,118.03,118.21,3888.0,102.9886,103.1281,102.945,103.102,3888.0
2018-02-01 11:45:00,118.21,118.32,118.21,118.23,9670.0,103.102,103.1979,103.102,103.1194,9670.0
2018-02-01 11:50:00,118.24,118.48,118.22,118.46,10154.0,103.1281,103.3374,103.1107,103.32,10154.0
2018-02-01 11:55:00,118.47,118.55,118.4,118.46,6197.0,103.3287,103.3985,103.2677,103.32,6197.0
2018-02-01 12:00:00,118.46,118.54,118.33,118.42,10671.0,103.32,103.3898,103.2066,103.2851,10671.0
2018-02-01 12:05:00,118.46,118.53,118.4,118.44,15475.0,103.32,103.3811,103.2677,103.3026,15475.0
2018-02-01 12:10:00,118.43,118.71,118.42,118.56,29308.0,103.2938,103.538,103.2851,103.4072,29308.0
2018-02-01 12:15:00,118.51,118.6,118.43,118.47,5174.0,103.3636,103.4421,103.2938,103.3287,5174.0
2018-02-01 12:20:00,118.49,118.62,118.45,118.45,3678.0,103.3462,103.4596,103.3113,103.3113,3678.0
2018-02-01 12:25:00,118.47,118.49,118.4,118.46,2358.0,103.3287,103.3462,103.2677,103.32,2358.0
2018-02-01 12:30:00,118.51,118.58,118.48,118.48,2400.0,103.3636,103.4247,103.3374,103.3374,2400.0
2018-02-01 12:35:00,118.48,118.51,118.44,118.45,5480.0,103.3374,103.3636,103.3026,103.3113,5480.0
2018-02-01 12:40:00,118.46,118.46,118.32,118.36,3140.0,103.32,103.32,103.1979,103.2328,3140.0
2018-02-01 12:45:00,118.39,118.44,118.24,118.26,6374.0,103.2589,103.3026,103.1281,103.1456,6374.0
2018-02-01 12:50:00,118.26,118.27,118.12,118.12,7150.0,103.1456,103.1543,103.0235,103.0235,7150.0
2018-02-01 12:55:00,118.14,118.18,118.11,118.12,9122.0,103.0409,103.0758,103.0147,103.0235,9122.0
2018-02-01 13:00:00,118.09,118.17,118.05,118.15,6033.0,102.9973,103.0671,102.9624,103.0496,6033.0
2018-02-01 13:05:00,118.17,118.25,118.17,118.24,3391.0,103.0671,103.1368,103.0671,103.1281,3391.0
2018-02-01 13:10:00,118.26,118.37,118.26,118.31,7105.0,103.1456,103.2415,103.1456,103.1892,7105.0
2018-02-01 13:15:00,118.28,118.41,118.26,118.37,4432.0,103.163,103.2764,103.1456,103.2415,4432.0
2018-02-01 13:20:00,118.37,118.46,118.37,118.46,2000.0,103.2415,103.32,103.2415,103.32,2000.0
2018-02-01 13:25:00,118.42,118.45,118.37,118.39,4748.0,103.2851,103.3113,103.2415,103.2589,4748.0
2018-02-01 13:30:00,118.4,118.43,118.23,118.23,7161.0,103.2677,103.2938,103.1194,103.1194,7161.0
2018-02-01 13:35:00,118.23,118.27,118.17,118.17,7697.0,103.1194,103.1543,103.0671,103.0671,7697.0
2018-02-01 13:40:00,118.17,118.21,118.12,118.21,3898.0,103.0671,103.102,103.0235,103.102,3898.0
2018-02-01 13:45:00,118.2,118.22,118.08,118.11,14500.0,103.0932,103.1107,102.9886,103.0147,14500.0
2018-02-01 13:50:00,118.08,118.08,117.9,117.92,6996.0,102.9886,102.9886,102.8316,102.849,6996.0
2018-02-01 13:55:00,117.94,117.99,117.83,117.87,3880.0,102.8665,102.9101,102.7705,102.8054,3880.0
2018-02-01 14:00:00,117.86,117.95,117.86,117.93,4520.0,102.7967,102.8752,102.7967,102.8577,4520.0
2018-02-01 14:05:00,117.93,117.99,117.87,117.94,13740.0,102.8577,102.9101,102.8054,102.8665,13740.0
2018-02-01 14:10:00,117.93,118.0,117.9,118.0,9080.0,102.8577,102.9188,102.8316,102.9188,9080.0
2018-02-01 14:15:00,118.0,118.03,117.93,117.96,7929.0,102.9188,102.945,102.8577,102.8839,7929.0
2018-02-01 14:20:00,117.93,117.96,117.77,117.79,6475.0,102.8577,102.8839,102.7182,102.7356,6475.0
2018-02-01 14:25:00,117.77,118.07,117.73,118.06,6804.0,102.7182,102.9798,102.6833,102.9711,6804.0
2018-02-01 14:30:00,118.02,118.02,117.91,117.97,6517.0,102.9362,102.9362,102.8403,102.8926,6517.0
2018-02-01 14:35:00,118.01,118.16,118.0,118.07,10612.0,102.9275,103.0583,102.9188,102.9798,10612.0
2018-02-01 14:40:00,118.03,118.05,117.9,117.9,4512.0,102.945,102.9624,102.8316,102.8316,4512.0
2018-02-01 14:45:00,117.96,118.02,117.87,117.91,10574.0,102.8839,102.9362,102.8054,102.8403,10574.0
2018-02-01 14:50:00,117.96,117.97,117.83,117.83,4378.0,102.8839,102.8926,102.7705,102.7705,4378.0
2018-02-01 14:55:00,117.85,117.92,117.84,117.91,5206.0,102.788,102.849,102.7792,102.8403,5206.0
2018-02-01 15:00:00,117.9,117.96,117.81,117.81,6198.0,102.8316,102.8839,102.7531,102.7531,6198.0
2018-02-01 15:05:00,117.75,117.89,117.73,117.89,3937.0,102.7007,102.8228,102.6833,102.8228,3937.0
2018-02-01 15:10:00,117.91,117.94,117.86,117.9,7695.0,102.8403,102.8665,102.7967,102.8316,7695.0
2018-02-01 15:15:00,117.89,117.95,117.75,117.77,9345.0,102.8228,102.8752,102.7007,102.7182,9345.0
2018-02-01 15:20:00,117.75,117.79,117.7,117.75,8416.0,102.7007,102.7356,102.6571,102.7007,8416.0
2018-02-01 15:25:00,117.75,117.78,117.66,117.66,10045.0,102.7007,102.7269,102.6222,102.6222,10045.0
2018-02-01 15:30:00,117.66,117.68,117.51,117.63,9412.0,102.6222,102.6397,102.4914,102.5961,9412.0
2018-02-01 15:35:00,117.61,117.66,117.55,117.6,10939.0,102.5786,102.6222,102.5263,102.5699,10939.0
2018-02-01 15:40:00,117.59,117.59,117.45,117.48,13490.0,102.5612,102.5612,102.4391,102.4653,13490.0
2018-02-01 15:45:00,117.46,117.63,117.43,117.62,24064.0,102.4478,102.5961,102.4216,102.5874,24064.0
2018-02-01 15:50:00,117.63,117.72,117.56,117.63,27688.0,102.5961,102.6746,102.535,102.5961,27688.0
2018-02-01 15:55:00,117.61,117.66,117.53,117.64,60709.0,102.5786,102.6222,102.5089,102.6048,60709.0
2018-02-02 09:30:00,117.28,117.46,116.62,116.62,26448.0,102.2908,102.4478,101.7152,101.7152,26448.0
2018-02-02 09:35:00,116.78,117.02,116.75,116.75,3111.0,101.8547,102.064,101.8285,101.8285,3111.0
2018-02-02 09:40:00,116.79,116.79,116.29,116.37,7259.0,101.8634,101.8634,101.4273,101.4971,7259.0
2018-02-02 09:45:00,116.23,116.56,116.1,116.56,17785.0,101.375,101.6628,101.2616,101.6628,17785.0
2018-02-02 09:50:00,116.58,116.61,116.42,116.42,4547.0,101.6803,101.7064,101.5407,101.5407,4547.0
2018-02-02 09:55:00,116.35,116.64,116.35,116.62,5280.0,101.4797,101.7326,101.4797,101.7152,5280.0
2018-02-02 10:00:00,116.58,116.63,116.33,116.46,8350.0,101.6803,101.7239,101.4622,101.5756,8350.0
2018-02-02 10:05:00,116.42,116.56,116.38,116.39,7867.0,101.5407,101.6628,101.5058,101.5146,7867.0
2018-02-02 10:10:00,116.32,116.53,116.32,116.47,12772.0,101.4535,101.6367,101.4535,101.5843,12772.0
2018-02-02 10:15:00,116.32,116.5,116.31,116.43,4617.0,101.4535,101.6105,101.4448,101.5494,4617.0
2018-02-02 10:20:00,116.41,116.48,116.31,116.44,11023.0,101.532,101.5931,101.4448,101.5582,11023.0
2018-02-02 10:25:00,116.37,116.5,116.35,116.5,4133.0,101.4971,101.6105,101.4797,101.6105,4133.0
2018-02-02 10:30:00,116.49,116.54,116.21,116.4,5912.0,101.6018,101.6454,101.3576,101.5233,5912.0
2018-02-02 10:35:00,116.45,116.66,116.45,116.66,5625.0,101.5669,101.7501,101.5669,101.7501,5625.0
2018-02-02 10:40:00,116.65,116.76,116.6,116.71,14664.0,101.7413,101.8373,101.6977,101.7937,14664.0
2018-02-02 10:45:00,116.72,116.72,116.6,116.67,5600.0,101.8024,101.8024,101.6977,101.7588,5600.0
2018-02-02 10:50:00,116.65,116.92,116.62,116.92,15133.0,101.7413,101.9768,101.7152,101.9768,15133.0
2018-02-02 10:55:00,116.89,116.94,116.75,116.91,20413.0,101.9507,101.9943,101.8285,101.9681,20413.0
2018-02-02 11:00:00,116.88,117.0,116.81,116.95,36782.0,101.9419,102.0466,101.8809,102.003,36782.0
2018-02-02 11:05:00,116.98,117.01,116.92,116.99,6883.0,102.0292,102.0553,101.9768,102.0379,6883.0
2018-02-02 11:10:00,117.0,117.18,116.97,117.13,6236.0,102.0466,102.2036,102.0204,102.16,6236.0
2018-02-02 11:15:00,117.13,117.13,116.83,116.88,9199.0,102.16,102.16,101.8983,101.9419,9199.0
2018-02-02 11:20:00,116.74,116.82,116.65,116.78,8413.0,101.8198,101.8896,101.7413,101.8547,8413.0
2018-02-02 11:25:00,116.75,116.9,116.74,116.82,6747.0,101.8285,101.9594,101.8198,101.8896,6747.0
2018-02-02 11:30:00,116.82,116.92,116.79,116.81,3747.0,101.8896,101.9768,101.8634,101.8809,3747.0
2018-02-02 11:35:00,116.79,116.91,116.75,116.91,4980.0,101.8634,101.9681,101.8285,101.9681,4980.0
2018-02-02 11:40:00,116.92,117.01,116.88,116.91,5909.0,101.9768,102.0553,101.9419,101.9681,5909.0
2018-02-02 11:45:00,116.87,117.11,116.8,117.05,12179.0,101.9332,102.1425,101.8722,102.0902,12179.0
2018-02-02 11:50:00,117.08,117.17,117.01,117.17,6275.0,102.1164,102.1949,102.0553,102.1949,6275.0
2018-02-02 11:55:00,117.12,117.18,117.03,117.12,24965.0,102.1513,102.2036,102.0728,102.1513,24965.0
2018-02-02 12:00:00,117.08,117.2,117.0,117.09,24669.0,102.1164,102.221,102.0466,102.1251,24669.0
2018-02-02 12:05:00,117.1,117.12,116.91,116.91,16500.0,102.1338,102.1513,101.9681,101.9681,16500.0
2018-02-02 12:10:00,116.85,117.04,116.85,117.03,5281.0,101.9158,102.0815,101.9158,102.0728,5281.0
2018-02-02 12:15:00,116.97,117.08,116.97,117.03,4399.0,102.0204,102.1164,102.0204,102.0728,4399.0
2018-02-02 12:20:00,117.01,117.03,116.86,116.91,3550.0,102.0553,102.0728,101.9245,101.9681,3550.0
2018-02-02 12:25:00,116.92,117.1,116.92,117.09,1900.0,101.9768,102.1338,101.9768,102.1251,1900.0
2018-02-02 12:30:00,117.1,117.12,117.01,117.04,4553.0,102.1338,102.1513,102.0553,102.0815,4553.0
2018-02-02 12:35:00,117.03,117.08,117.0,117.07,5607.0,102.0728,102.1164,102.0466,102.1077,5607.0
2018-02-02 12:40:00,117.04,117.08,117.0,117.07,6208.0,102.0815,102.1164,102.0466,102.1077,6208.0
2018-02-02 12:45:00,117.07,117.09,116.98,117.09,4812.0,102.1077,102.1251,102.0292,102.1251,4812.0
2018-02-02 12:50:00,117.06,117.13,117.04,117.12,8049.0,102.0989,102.16,102.0815,102.1513,8049.0
2018-02-02 12:55:00,117.09,117.22,117.06,117.11,8969.0,102.1251,102.2385,102.0989,102.1425,8969.0
2018-02-02 13:00:00,117.06,117.11,117.0,117.11,3194.0,102.0989,102.1425,102.0466,102.1425,3194.0
2018-02-02 13:05:00,117.12,117.15,117.07,117.1,4356.0,102.1513,102.1774,102.1077,102.1338,4356.0
2018-02-02 13:10:00,117.12,117.15,117.07,117.12,5507.0,102.1513,102.1774,102.1077,102.1513,5507.0
2018-02-02 13:15:00,117.09,117.17,117.04,117.06,5281.0,102.1251,102.1949,102.0815,102.0989,5281.0
2018-02-02 13:20:00,117.05,117.05,116.75,116.8,8233.0,102.0902,102.0902,101.8285,101.8722,8233.0
2018-02-02 13:25:00,116.69,116.78,116.68,116.71,4512.0,101.7762,101.8547,101.7675,101.7937,4512.0
2018-02-02 13:30:00,116.75,116.78,116.72,116.76,6058.0,101.8285,101.8547,101.8024,101.8373,6058.0
2018-02-02 13:35:00,116.76,116.76,116.58,116.58,5350.0,101.8373,101.8373,101.6803,101.6803,5350.0
2018-02-02 13:40:00,116.55,116.55,116.42,116.42,4352.0,101.6541,101.6541,101.5407,101.5407,4352.0
2018-02-02 13:45:00,116.44,116.44,116.3,116.39,9397.0,101.5582,101.5582,101.4361,101.5146,9397.0
2018-02-02 13:50:00,116.39,116.44,116.36,116.38,5596.0,101.5146,101.5582,101.4884,101.5058,5596.0
2018-02-02 13:55:00,116.4,116.48,116.4,116.42,5152.0,101.5233,101.5931,101.5233,101.5407,5152.0
2018-02-02 14:00:00,116.4,116.45,116.34,116.38,7285.0,101.5233,101.5669,101.471,101.5058,7285.0
2018-02-02 14:05:00,116.36,116.39,116.29,116.3,6530.0,101.4884,101.5146,101.4273,101.4361,6530.0
2018-02-02 14:10:00,116.31,116.31,116.22,116.3,10490.0,101.4448,101.4448,101.3663,101.4361,10490.0
2018-02-02 14:15:00,116.29,116.29,115.94,116.01,18070.0,101.4273,101.4273,101.1221,101.1831,18070.0
2018-02-02 14:20:00,116.03,116.09,115.94,116.02,7641.0,101.2006,101.2529,101.1221,101.1918,7641.0
2018-02-02 14:25:00,116.03,116.06,115.78,115.8,13803.0,101.2006,101.2267,100.9825,101.0,13803.0
2018-02-02 14:30:00,115.81,115.97,115.81,115.96,12166.0,101.0087,101.1482,101.0087,101.1395,12166.0
2018-02-02 14:35:00,115.94,116.03,115.91,115.91,23546.0,101.1221,101.2006,101.0959,101.0959,23546.0
2018-02-02 14:40:00,115.94,116.08,115.9,116.07,11588.0,101.1221,101.2442,101.0872,101.2355,11588.0
2018-02-02 14:45:00,116.05,116.08,115.82,115.92,12684.0,101.218,101.2442,101.0174,101.1046,12684.0
2018-02-02 14:50:00,115.9,115.92,115.81,115.9,13586.0,101.0872,101.1046,101.0087,101.0872,13586.0
2018-02-02 14:55:00,115.87,115.87,115.67,115.74,7172.0,101.061,101.061,100.8866,100.9476,7172.0
2018-02-02 15:00:00,115.71,115.82,115.58,115.62,38670.0,100.9215,101.0174,100.8081,100.843,38670.0
2018-02-02 15:05:00,115.62,115.63,115.51,115.58,9007.0,100.843,100.8517,100.747,100.8081,9007.0
2018-02-02 15:10:00,115.53,115.77,115.52,115.76,20946.0,100.7645,100.9738,100.7558,100.9651,20946.0
2018-02-02 15:15:00,115.76,115.99,115.74,115.92,14716.0,100.9651,101.1657,100.9476,101.1046,14716.0
2018-02-02 15:20:00,115.92,116.05,115.9,116.05,10699.0,101.1046,101.218,101.0872,101.218,10699.0
2018-02-02 15:25:00,116.05,116.13,115.96,115.96,21589.0,101.218,101.2878,101.1395,101.1395,21589.0
2018-02-02 15:30:00,115.95,115.97,115.81,115.88,38215.0,101.1308,101.1482,101.0087,101.0697,38215.0
2018-02-02 15:35:00,115.88,116.03,115.81,116.01,31528.0,101.0697,101.2006,101.0087,101.1831,31528.0
2018-02-02 15:40:00,115.99,115.99,115.77,115.79,27920.0,101.1657,101.1657,100.9738,100.9912,27920.0
2018-02-02 15:45:00,115.81,115.92,115.79,115.85,48436.0,101.0087,101.1046,100.9912,101.0436,48436.0
2018-02-02 15:50:00,115.87,115.9,115.79,115.8,30713.0,101.061,101.0872,100.9912,101.0,30713.0
2018-02-02 15:55:00,115.79,115.82,115.52,115.57,131647.0,100.9912,101.0174,100.7558,100.7994,131647.0
2018-02-05 09:30:00,115.29,115.58,115.04,115.58,34374.0,100.5551,100.8081,100.3371,100.8081,34374.0
2018-02-05 09:35:00,115.54,116.03,115.42,115.72,17094.0,100.7732,101.2006,100.6685,100.9302,17094.0
2018-02-05 09:40:00,115.6,115.91,115.28,115.91,27629.0,100.8255,101.0959,100.5464,101.0959,27629.0
2018-02-05 09:45:00,115.81,115.96,115.38,115.47,54026.0,101.0087,101.1395,100.6336,100.7121,54026.0
2018-02-05 09:50:00,115.47,115.52,115.12,115.17,36235.0,100.7121,100.7558,100.4069,100.4505,36235.0
2018-02-05 09:55:00,115.13,115.33,115.12,115.15,6906.0,100.4156,100.59,100.4069,100.433,6906.0
2018-02-05 10:00:00,115.21,115.38,115.07,115.26,29442.0,100.4854,100.6336,100.3633,100.529,29442.0
2018-02-05 10:05:00,115.26,115.41,115.25,115.3,13104.0,100.529,100.6598,100.5203,100.5639,13104.0
2018-02-05 10:10:00,115.4,115.42,115.11,115.4,9942.0,100.6511,100.6685,100.3982,100.6511,9942.0
2018-02-05 10:15:00,115.36,115.42,115.15,115.31,10964.0,100.6162,100.6685,100.433,100.5726,10964.0
2018-02-05 10:20:00,115.31,115.58,115.27,115.58,4658.0,100.5726,100.8081,100.5377,100.8081,4658.0
2018-02-05 10:25:00,115.58,115.97,115.57,115.94,23220.0,100.8081,101.1482,100.7994,101.1221,23220.0
2018-02-05 10:30:00,115.93,115.93,115.75,115.75,8554.0,101.1134,101.1134,100.9564,100.9564,8554.0
2018-02-05 10:35:00,115.84,115.87,115.66,115.69,10013.0,101.0349,101.061,100.8779,100.904,10013.0
2018-02-05 10:40:00,115.63,115.78,115.63,115.75,7439.0,100.8517,100.9825,100.8517,100.9564,7439.0
2018-02-05 10:45:00,115.78,115.96,115.78,115.95,2500.0,100.9825,101.1395,100.9825,101.1308,2500.0
2018-02-05 10:50:00,115.97,116.04,115.87,115.9,34219.0,101.1482,101.2093,101.061,101.0872,34219.0
2018-02-05 10:55:00,115.86,116.02,115.84,116.01,8900.0,101.0523,101.1918,101.0349,101.1831,8900.0
2018-02-05 11:00:00,116.03,116.18,116.02,116.07,9974.0,101.2006,101.3314,101.1918,101.2355,9974.0
2018-02-05 11:05:00,116.13,116.22,116.08,116.12,5643.0,101.2878,101.3663,101.2442,101.2791,5643.0
2018-02-05 11:10:00,116.11,116.27,116.07,116.27,6236.0,101.2703,101.4099,101.2355,101.4099,6236.0
2018-02-05 11:15:00,116.3,116.66,116.3,116.57,37520.0,101.4361,101.7501,101.4361,101.6716,37520.0
2018-02-05 11:20:00,116.57,116.88,116.57,116.86,10559.0,101.6716,101.9419,101.6716,101.9245,10559.0
2018-02-05 11:25:00,116.88,117.12,116.85,116.99,12521.0,101.9419,102.1513,101.9158,102.0379,12521.0
2018-02-05 11:30:00,116.93,116.97,116.79,116.95,67683.0,101.9855,102.0204,101.8634,102.003,67683.0
2018-02-05 11:35:00,116.95,116.96,116.7,116.7,6624.0,102.003,102.0117,101.7849,101.7849,6624.0
2018-02-05 11:40:00,116.7,116.78,116.59,116.62,19112.0,101.7849,101.8547,101.689,101.7152,19112.0
2018-02-05 11:45:00,116.65,116.65,116.58,116.64,7135.0,101.7413,101.7413,101.6803,101.7326,7135.0
2018-02-05 11:50:00,116.62,116.81,116.59,116.75,7221.0,101.7152,101.8809,101.689,101.8285,7221.0
2018-02-05 11:55:00,116.77,116.92,116.74,116.91,26956.0,101.846,101.9768,101.8198,101.9681,26956.0
2018-02-05 12:00:00,116.91,116.93,116.75,116.79,9367.0,101.9681,101.9855,101.8285,101.8634,9367.0
2018-02-05 12:05:00,116.79,116.8,116.63,116.63,11183.0,101.8634,101.8722,101.7239,101.7239,11183.0
2018-02-05 12:10:00,116.61,116.73,116.57,116.57,15324.0,101.7064,101.8111,101.6716,101.6716,15324.0
2018-02-05 12:15:00,116.59,116.59,116.34,116.34,9299.0,101.689,101.689,101.471,101.471,9299.0
2018-02-05 12:20:00,116.38,116.44,116.01,116.31,19971.0,101.5058,101.5582,101.1831,101.4448,19971.0
2018-02-05 12:25:00,116.33,116.53,116.23,116.37,29502.0,101.4622,101.6367,101.375,101.4971,29502.0
2018-02-05 12:30:00,116.42,116.68,116.42,116.58,7244.0,101.5407,101.7675,101.5407,101.6803,7244.0
2018-02-05 12:35:00,116.55,116.55,116.36,116.46,8977.0,101.6541,101.6541,101.4884,101.5756,8977.0
2018-02-05 12:40:00,116.47,116.6,116.4,116.51,5225.0,101.5843,101.6977,101.5233,101.6192,5225.0
2018-02-05 12:45:00,116.48,116.56,116.45,116.56,9380.0,101.5931,101.6628,101.5669,101.6628,9380.0
2018-02-05 12:50:00,116.6,116.64,116.38,116.39,10789.0,101.6977,101.7326,101.5058,101.5146,10789.0
2018-02-05 12:55:00,116.32,116.46,116.13,116.13,9672.0,101.4535,101.5756,101.2878,101.2878,9672.0
2018-02-05 13:00:00,116.14,116.2,115.82,115.86,14943.0,101.2965,101.3488,101.0174,101.0523,14943.0
2018-02-05 13:05:00,115.86,115.99,115.8,115.8,8329.0,101.0523,101.1657,101.0,101.0,8329.0
2018-02-05 13:10:00,115.69,115.99,115.69,115.84,47968.0,100.904,101.1657,100.904,101.0349,47968.0
2018-02-05 13:15:00,115.84,115.85,115.36,115.36,9201.0,101.0349,101.0436,100.6162,100.6162,9201.0
2018-02-05 13:20:00,115.37,115.58,115.31,115.54,13221.0,100.6249,100.8081,100.5726,100.7732,13221.0
2018-02-05 13:25:00,115.53,115.57,115.19,115.34,38093.0,100.7645,100.7994,100.4679,100.5988,38093.0
2018-02-05 13:30:00,115.31,115.47,115.26,115.4,7726.0,100.5726,100.7121,100.529,100.6511,7726.0
2018-02-05 13:35:00,115.39,115.45,115.05,115.12,9730.0,100.6424,100.6947,100.3458,100.4069,9730.0
2018-02-05 13:40:00,115.12,115.3,115.12,115.26,6083.0,100.4069,100.5639,100.4069,100.529,6083.0
2018-02-05 13:45:00,115.27,115.33,115.19,115.22,5615.0,100.5377,100.59,100.4679,100.4941,5615.0
2018-02-05 13:50:00,115.25,115.33,115.21,115.29,6944.0,100.5203,100.59,100.4854,100.5551,6944.0
2018-02-05 13:55:00,115.34,115.66,115.34,115.64,7260.0,100.5988,100.8779,100.5988,100.8604,7260.0
2018-02-05 14:00:00,115.62,115.62,115.34,115.34,11524.0,100.843,100.843,100.5988,100.5988,11524.0
2018-02-05 14:05:00,115.38,115.48,115.05,115.05,7608.0,100.6336,100.7209,100.3458,100.3458,7608.0
2018-02-05 14:10:00,115.12,115.24,115.12,115.18,6084.0,100.4069,100.5115,100.4069,100.4592,6084.0
2018-02-05 14:15:00,115.19,115.19,114.83,114.97,14066.0,100.4679,100.4679,100.1539,100.276,14066.0
2018-02-05 14:20:00,114.9,115.05,114.84,114.84,9391.0,100.215,100.3458,100.1627,100.1627,9391.0
2018-02-05 14:25:00,114.9,114.96,114.82,114.88,9529.0,100.215,100.2673,100.1452,100.1975,9529.0
2018-02-05 14:30:00,114.83,114.85,114.42,114.5,14366.0,100.1539,100.1714,99.7963,99.8661,14366.0
2018-02-05 14:35:00,114.5,114.61,114.45,114.52,11937.0,99.8661,99.9621,99.8225,99.8836,11937.0
2018-02-05 14:40:00,114.5,114.66,114.3,114.4,14568.0,99.8661,100.0057,99.6917,99.7789,14568.0
2018-02-05 14:45:00,114.41,114.48,114.06,114.06,21769.0,99.7876,99.8487,99.4823,99.4823,21769.0
2018-02-05 14:50:00,114.08,114.08,113.91,113.94,20951.0,99.4998,99.4998,99.3515,99.3777,20951.0
2018-02-05 14:55:00,113.9,114.0,113.34,113.39,38509.0,99.3428,99.43,98.8544,98.898,38509.0
2018-02-05 15:00:00,113.37,113.37,112.94,112.96,30750.0,98.8805,98.8805,98.5055,98.5229,30750.0
2018-02-05 15:05:00,112.95,113.02,111.72,111.94,60803.0,98.5142,98.5753,97.4414,97.6333,60803.0
2018-02-05 15:10:00,111.81,112.54,111.62,112.47,61738.0,97.5199,98.1566,97.3542,98.0956,61738.0
2018-02-05 15:15:00,112.31,113.35,112.31,112.78,58414.0,97.956,98.8631,97.956,98.3659,58414.0
2018-02-05 15:20:00,112.76,113.32,112.43,113.32,20565.0,98.3485,98.8369,98.0607,98.8369,20565.0
2018-02-05 15:25:00,113.33,113.76,113.19,113.56,27230.0,98.8456,99.2207,98.7235,99.0463,27230.0
2018-02-05 15:30:00,113.62,113.83,113.26,113.73,46544.0,99.0986,99.2817,98.7846,99.1945,46544.0
2018-02-05 15:35:00,113.73,113.8,113.27,113.32,40104.0,99.1945,99.2556,98.7933,98.8369,40104.0
2018-02-05 15:40:00,113.32,113.45,112.91,113.24,39695.0,98.8369,98.9503,98.4793,98.7672,39695.0
2018-02-05 15:45:00,113.14,113.21,112.44,112.47,65932.0,98.6799,98.741,98.0694,98.0956,65932.0
2018-02-05 15:50:00,112.48,112.84,112.24,112.31,75674.0,98.1043,98.4183,97.895,97.956,75674.0
2018-02-05 15:55:00,112.27,112.77,111.99,112.01,150804.0,97.9211,98.3572,97.6769,97.6944,150804.0
2018-02-06 09:30:00,110.33,110.73,109.6,110.37,51382.0,96.2291,96.5779,95.5924,96.264,51382.0
2018-02-06 09:35:00,110.53,111.79,110.52,111.79,14945.0,96.4035,97.5025,96.3948,97.5025,14945.0
2018-02-06 09:40:00,111.7,112.83,111.63,112.55,24984.0,97.424,98.4096,97.3629,98.1653,24984.0
2018-02-06 09:45:00,112.31,112.71,112.21,112.5,14056.0,97.956,98.3049,97.8688,98.1217,14056.0
2018-02-06 09:50:00,112.47,113.07,112.22,113.07,16990.0,98.0956,98.6189,97.8775,98.6189,16990.0
2018-02-06 09:55:00,113.02,113.07,112.32,112.64,32433.0,98.5753,98.6189,97.9647,98.2438,32433.0
2018-02-06 10:00:00,112.63,113.17,112.63,112.97,41945.0,98.2351,98.7061,98.2351,98.5317,41945.0
2018-02-06 10:05:00,113.02,113.23,112.67,112.99,35269.0,98.5753,98.7584,98.27,98.5491,35269.0
2018-02-06 10:10:00,112.85,112.97,111.93,111.93,27142.0,98.427,98.5317,97.6246,97.6246,27142.0
2018-02-06 10:15:00,111.84,111.96,110.87,111.34,27278.0,97.5461,97.6507,96.7001,97.11,27278.0
2018-02-06 10:20:00,111.39,111.58,111.01,111.14,19567.0,97.1536,97.3193,96.8222,96.9355,19567.0
2018-02-06 10:25:00,111.24,111.5,110.91,110.96,14414.0,97.0228,97.2495,96.7349,96.7786,14414.0
2018-02-06 10:30:00,111.06,111.28,110.79,110.86,12783.0,96.8658,97.0577,96.6303,96.6913,12783.0
2018-02-06 10:35:00,110.86,111.02,110.38,110.86,10133.0,96.6913,96.8309,96.2727,96.6913,10133.0
2018-02-06 10:40:00,110.9,111.19,110.46,111.19,11221.0,96.7262,96.9792,96.3425,96.9792,11221.0
2018-02-06 10:45:00,111.23,111.7,111.08,111.38,10022.0,97.014,97.424,96.8832,97.1449,10022.0
2018-02-06 10:50:00,111.47,111.98,111.06,111.79,21096.0,97.2234,97.6682,96.8658,97.5025,21096.0
2018-02-06 10:55:00,111.78,111.91,111.38,111.45,7219.0,97.4937,97.6071,97.1449,97.2059,7219.0
2018-02-06 11:00:00,111.37,111.62,111.27,111.46,24369.0,97.1362,97.3542,97.0489,97.2146,24369.0
2018-02-06 11:05:00,111.32,111.6,111.11,111.12,8192.0,97.0925,97.3368,96.9094,96.9181,8192.0
2018-02-06 11:10:00,111.07,111.16,110.72,110.83,13708.0,96.8745,96.953,96.5692,96.6652,13708.0
2018-02-06 11:15:00,110.85,110.87,110.56,110.87,15142.0,96.6826,96.7001,96.4297,96.7001,15142.0
2018-02-06 11:20:00,110.88,110.88,110.67,110.73,11153.0,96.7088,96.7088,96.5256,96.5779,11153.0
2018-02-06 11:25:00,110.72,110.86,110.41,110.8,27564.0,96.5692,96.6913,96.2988,96.639,27564.0
2018-02-06 11:30:00,110.87,110.95,110.47,110.69,22804.0,96.7001,96.7698,96.3512,96.5431,22804.0
2018-02-06 11:35:00,110.64,110.76,110.49,110.66,11745.0,96.4994,96.6041,96.3686,96.5169,11745.0
2018-02-06 11:40:00,110.68,111.15,110.68,111.15,9438.0,96.5343,96.9443,96.5343,96.9443,9438.0
2018-02-06 11:45:00,111.13,111.48,111.06,111.43,15068.0,96.9268,97.2321,96.8658,97.1885,15068.0
2018-02-06 11:50:00,111.41,111.67,111.27,111.5,14518.0,97.171,97.3978,97.0489,97.2495,14518.0
2018-02-06 11:55:00,111.39,111.55,111.18,111.32,19286.0,97.1536,97.2931,96.9704,97.0925,19286.0
2018-02-06 12:00:00,111.33,111.5,111.21,111.42,10710.0,97.1013,97.2495,96.9966,97.1798,10710.0
2018-02-06 12:05:00,111.45,111.79,111.4,111.79,11420.0,97.2059,97.5025,97.1623,97.5025,11420.0
2018-02-06 12:10:00,111.63,111.67,111.47,111.61,8555.0,97.3629,97.3978,97.2234,97.3455,8555.0
2018-02-06 12:15:00,111.67,112.42,111.67,111.97,59294.0,97.3978,98.052,97.3978,97.6595,59294.0
2018-02-06 12:20:00,112.13,112.2,111.74,111.85,38880.0,97.799,97.8601,97.4589,97.5548,38880.0
2018-02-06 12:25:00,111.74,112.49,111.73,112.49,36042.0,97.4589,98.113,97.4501,98.113,36042.0
2018-02-06 12:30:00,112.45,112.72,112.13,112.13,22616.0,98.0781,98.3136,97.799,97.799,22616.0
2018-02-06 12:35:00,112.14,112.41,111.98,112.41,16628.0,97.8077,98.0432,97.6682,98.0432,16628.0
2018-02-06 12:40:00,112.41,112.49,112.16,112.19,17687.0,98.0432,98.113,97.8252,97.8513,17687.0
2018-02-06 12:45:00,112.16,112.19,111.84,112.02,13498.0,97.8252,97.8513,97.5461,97.7031,13498.0
2018-02-06 12:50:00,112.06,112.06,111.71,111.92,9729.0,97.738,97.738,97.4327,97.6159,9729.0
2018-02-06 12:55:00,111.88,112.12,111.78,112.05,7341.0,97.581,97.7903,97.4937,97.7292,7341.0
2018-02-06 13:00:00,112.03,112.03,111.41,111.5,17738.0,97.7118,97.7118,97.171,97.2495,17738.0
2018-02-06 13:05:00,111.52,111.65,111.43,111.47,29659.0,97.267,97.3804,97.1885,97.2234,29659.0
2018-02-06 13:10:00,111.38,111.91,111.25,111.86,8752.0,97.1449,97.6071,97.0315,97.5635,8752.0
2018-02-06 13:15:00,111.84,112.09,111.77,112.09,6298.0,97.5461,97.7641,97.485,97.7641,6298.0
2018-02-06 13:20:00,112.05,112.05,111.87,111.93,8980.0,97.7292,97.7292,97.5722,97.6246,8980.0
2018-02-06 13:25:00,111.93,112.03,111.52,111.67,5623.0,97.6246,97.7118,97.267,97.3978,5623.0
2018-02-06 13:30:00,111.61,111.66,111.38,111.42,7885.0,97.3455,97.3891,97.1449,97.1798,7885.0
2018-02-06 13:35:00,111.45,111.97,111.38,111.81,12349.0,97.2059,97.6595,97.1449,97.5199,12349.0
2018-02-06 13:40:00,111.81,111.85,111.55,111.85,9501.0,97.5199,97.5548,97.2931,97.5548,9501.0
2018-02-06 13:45:00,111.76,111.99,111.71,111.83,10883.0,97.4763,97.6769,97.4327,97.5374,10883.0
2018-02-06 13:50:00,111.82,111.82,111.58,111.71,7118.0,97.5286,97.5286,97.3193,97.4327,7118.0
2018-02-06 13:55:00,111.69,111.74,111.57,111.57,5652.0,97.4153,97.4589,97.3106,97.3106,5652.0
2018-02-06 14:00:00,111.56,111.67,111.43,111.51,8669.0,97.3019,97.3978,97.1885,97.2583,8669.0
2018-02-06 14:05:00,111.57,111.59,111.22,111.22,10602.0,97.3106,97.328,97.0053,97.0053,10602.0
2018-02-06 14:10:00,111.3,111.73,111.29,111.73,9597.0,97.0751,97.4501,97.0664,97.4501,9597.0
2018-02-06 14:15:00,111.59,111.69,111.43,111.49,17095.0,97.328,97.4153,97.1885,97.2408,17095.0
2018-02-06 14:20:00,111.48,111.58,111.37,111.51,12899.0,97.2321,97.3193,97.1362,97.2583,12899.0
2018-02-06 14:25:00,111.51,111.74,111.4,111.65,9129.0,97.2583,97.4589,97.1623,97.3804,9129.0
2018-02-06 14:30:00,111.63,111.92,111.53,111.88,10084.0,97.3629,97.6159,97.2757,97.581,10084.0
2018-02-06 14:35:00,111.88,112.08,111.88,111.98,12429.0,97.581,97.7554,97.581,97.6682,12429.0
2018-02-06 14:40:00,112.03,112.17,111.96,112.16,10823.0,97.7118,97.8339,97.6507,97.8252,10823.0
2018-02-06 14:45:00,112.16,112.57,112.1,112.52,15880.0,97.8252,98.1828,97.7729,98.1392,15880.0
2018-02-06 14:50:00,112.48,112.59,112.22,112.59,34656.0,98.1043,98.2002,97.8775,98.2002,34656.0
2018-02-06 14:55:00,112.57,113.06,112.57,113.03,14439.0,98.1828,98.6102,98.1828,98.584,14439.0
2018-02-06 15:00:00,113.04,113.37,112.93,113.25,12860.0,98.5927,98.8805,98.4968,98.7759,12860.0
2018-02-06 15:05:00,113.32,114.0,113.3,114.0,20501.0,98.8369,99.43,98.8195,99.43,20501.0
2018-02-06 15:10:00,113.95,114.03,113.48,113.55,21058.0,99.3864,99.4562,98.9765,99.0375,21058.0
2018-02-06 15:15:00,113.54,113.78,113.13,113.26,20104.0,99.0288,99.2381,98.6712,98.7846,20104.0
2018-02-06 15:20:00,113.23,113.5,113.16,113.18,36290.0,98.7584,98.9939,98.6974,98.7148,36290.0
2018-02-06 15:25:00,113.21,113.6,113.18,113.54,42720.0,98.741,99.0811,98.7148,99.0288,42720.0
2018-02-06 15:30:00,113.52,113.82,113.29,113.72,26307.0,99.0114,99.273,98.8108,99.1858,26307.0
2018-02-06 15:35:00,113.73,113.94,113.63,113.94,30275.0,99.1945,99.3777,99.1073,99.3777,30275.0
2018-02-06 15:40:00,113.96,114.2,113.92,113.92,56832.0,99.3951,99.6045,99.3602,99.3602,56832.0
2018-02-06 15:45:00,113.91,113.94,113.47,113.6,63077.0,99.3515,99.3777,98.9678,99.0811,63077.0
2018-02-06 15:50:00,113.62,113.78,113.27,113.67,63886.0,99.0986,99.2381,98.7933,99.1422,63886.0
2018-02-06 15:55:00,113.64,114.06,113.61,114.0,118245.0,99.116,99.4823,99.0899,99.43,118245.0
2018-02-07 09:30:00,113.86,114.31,113.48,114.12,28693.0,99.3079,99.7004,98.9765,99.5347,28693.0
2018-02-07 09:35:00,114.26,114.57,114.26,114.44,1592.0,99.6568,99.9272,99.6568,99.8138,1592.0
2018-02-07 09:40:00,114.58,115.14,114.57,114.9,16485.0,99.9359,100.4243,99.9272,100.215,16485.0
2018-02-07 09:45:00,114.9,115.35,114.61,114.81,24086.0,100.215,100.6075,99.9621,100.1365,24086.0
2018-02-07 09:50:00,114.64,115.21,114.56,115.21,17305.0,99.9882,100.4854,99.9184,100.4854,17305.0
2018-02-07 09:55:00,115.21,115.5,115.11,115.43,9581.0,100.4854,100.7383,100.3982,100.6773,9581.0
2018-02-07 10:00:00,115.33,115.38,115.04,115.16,16448.0,100.59,100.6336,100.3371,100.4418,16448.0
2018-02-07 10:05:00,115.21,115.75,115.21,115.59,18527.0,100.4854,100.9564,100.4854,100.8168,18527.0
2018-02-07 10:10:00,115.59,115.86,115.39,115.81,10475.0,100.8168,101.0523,100.6424,101.0087,10475.0
2018-02-07 10:15:00,115.86,115.91,115.57,115.8,14717.0,101.0523,101.0959,100.7994,101.0,14717.0
2018-02-07 10:20:00,115.74,115.98,115.63,115.95,18531.0,100.9476,101.157,100.8517,101.1308,18531.0
2018-02-07 10:25:00,115.95,116.22,115.91,116.1,49609.0,101.1308,101.3663,101.0959,101.2616,49609.0
2018-02-07 10:30:00,116.05,116.16,115.77,115.86,26648.0,101.218,101.314,100.9738,101.0523,26648.0
2018-02-07 10:35:00,115.87,115.9,115.72,115.88,4677.0,101.061,101.0872,100.9302,101.0697,4677.0
2018-02-07 10:40:00,115.88,116.02,115.81,115.92,9707.0,101.0697,101.1918,101.0087,101.1046,9707.0
2018-02-07 10:45:00,115.92,116.16,115.92,116.13,10853.0,101.1046,101.314,101.1046,101.2878,10853.0
2018-02-07 10:50:00,116.16,116.3,116.16,116.3,6143.0,101.314,101.4361,101.314,101.4361,6143.0
2018-02-07 10:55:00,116.29,116.51,116.22,116.27,12881.0,101.4273,101.6192,101.3663,101.4099,12881.0
2018-02-07 11:00:00,116.36,116.38,116.18,116.27,12228.0,101.4884,101.5058,101.3314,101.4099,12228.0
2018-02-07 11:05:00,116.33,116.74,116.25,116.74,12774.0,101.4622,101.8198,101.3925,101.8198,12774.0
2018-02-07 11:10:00,116.65,116.66,116.47,116.56,21492.0,101.7413,101.7501,101.5843,101.6628,21492.0
2018-02-07 11:15:00,116.56,116.71,116.25,116.28,25275.0,101.6628,101.7937,101.3925,101.4186,25275.0
2018-02-07 11:20:00,116.25,116.31,115.96,116.02,24266.0,101.3925,101.4448,101.1395,101.1918,24266.0
2018-02-07 11:25:00,116.02,116.02,115.64,115.64,8106.0,101.1918,101.1918,100.8604,100.8604,8106.0
2018-02-07 11:30:00,115.73,115.73,115.5,115.7,19229.0,100.9389,100.9389,100.7383,100.9127,19229.0
2018-02-07 11:35:00,115.75,116.02,115.72,115.99,12783.0,100.9564,101.1918,100.9302,101.1657,12783.0
2018-02-07 11:40:00,115.99,116.07,115.81,116.06,11189.0,101.1657,101.2355,101.0087,101.2267,11189.0
2018-02-07 11:45:00,116.06,116.09,115.92,115.95,19896.0,101.2267,101.2529,101.1046,101.1308,19896.0
2018-02-07 11:50:00,115.93,116.08,115.85,115.99,14001.0,101.1134,101.2442,101.0436,101.1657,14001.0
2018-02-07 11:55:00,116.01,116.29,115.89,116.29,5247.0,101.1831,101.4273,101.0785,101.4273,5247.0
2018-02-07 12:00:00,116.34,116.38,116.22,116.34,11833.0,101.471,101.5058,101.3663,101.471,11833.0
2018-02-07 12:05:00,116.33,116.33,116.14,116.19,4726.0,101.4622,101.4622,101.2965,101.3401,4726.0
2018-02-07 12:10:00,116.2,116.32,116.15,116.2,7005.0,101.3488,101.4535,101.3052,101.3488,7005.0
2018-02-07 12:15:00,116.22,116.24,116.03,116.08,8036.0,101.3663,101.3837,101.2006,101.2442,8036.0
2018-02-07 12:20:00,116.1,116.15,116.05,116.15,16472.0,101.2616,101.3052,101.218,101.3052,16472.0
2018-02-07 12:25:00,116.18,116.59,116.0,116.25,20694.0,101.3314,101.689,101.1744,101.3925,20694.0
2018-02-07 12:30:00,116.26,116.27,115.8,115.8,9323.0,101.4012,101.4099,101.0,101.0,9323.0
2018-02-07 12:35:00,115.83,115.83,115.6,115.69,6972.0,101.0261,101.0261,100.8255,100.904,6972.0
2018-02-07 12:40:00,115.71,115.82,115.69,115.76,6803.0,100.9215,101.0174,100.904,100.9651,6803.0
2018-02-07 12:45:00,115.73,115.85,115.64,115.75,13357.0,100.9389,101.0436,100.8604,100.9564,13357.0
2018-02-07 12:50:00,115.69,115.86,115.62,115.7,78047.0,100.904,101.0523,100.843,100.9127,78047.0
2018-02-07 12:55:00,115.7,115.79,115.62,115.69,6055.0,100.9127,100.9912,100.843,100.904,6055.0
2018-02-07 13:00:00,115.68,115.84,115.59,115.68,10603.0,100.8953,101.0349,100.8168,100.8953,10603.0
2018-02-07 13:05:00,115.69,115.74,115.53,115.64,26720.0,100.904,100.9476,100.7645,100.8604,26720.0
2018-02-07 13:10:00,115.61,115.65,115.21,115.38,93951.0,100.8342,100.8691,100.4854,100.6336,93951.0
2018-02-07 13:15:00,115.31,115.69,115.12,115.69,13627.0,100.5726,100.904,100.4069,100.904,13627.0
2018-02-07 13:20:00,115.66,115.69,114.84,114.95,17241.0,100.8779,100.904,100.1627,100.2586,17241.0
2018-02-07 13:25:00,115.11,115.17,114.74,115.12,15267.0,100.3982,100.4505,100.0754,100.4069,15267.0
2018-02-07 13:30:00,115.07,115.13,114.95,115.05,7762.0,100.3633,100.4156,100.2586,100.3458,7762.0
2018-02-07 13:35:00,115.07,115.7,115.06,115.56,6840.0,100.3633,100.9127,100.3545,100.7906,6840.0
2018-02-07 13:40:00,115.54,115.72,115.54,115.71,8713.0,100.7732,100.9302,100.7732,100.9215,8713.0
2018-02-07 13:45:00,115.71,115.86,115.43,115.45,8156.0,100.9215,101.0523,100.6773,100.6947,8156.0
2018-02-07 13:50:00,115.36,115.42,115.18,115.25,12077.0,100.6162,100.6685,100.4592,100.5203,12077.0
2018-02-07 13:55:00,115.25,115.54,115.14,115.54,3950.0,100.5203,100.7732,100.4243,100.7732,3950.0
2018-02-07 14:00:00,115.44,115.44,114.81,115.0,14211.0,100.686,100.686,100.1365,100.3022,14211.0
2018-02-07 14:05:00,115.07,115.2,114.94,114.96,11978.0,100.3633,100.4767,100.2499,100.2673,11978.0
2018-02-07 14:10:00,115.0,115.4,114.98,115.14,8687.0,100.3022,100.6511,100.2848,100.4243,8687.0
2018-02-07 14:15:00,115.18,115.35,115.13,115.33,9469.0,100.4592,100.6075,100.4156,100.59,9469.0
2018-02-07 14:20:00,115.41,115.43,115.23,115.23,7745.0,100.6598,100.6773,100.5028,100.5028,7745.0
2018-02-07 14:25:00,115.2,115.56,115.16,115.56,10341.0,100.4767,100.7906,100.4418,100.7906,10341.0
2018-02-07 14:30:00,115.5,115.51,115.4,115.48,9586.0,100.7383,100.747,100.6511,100.7209,9586.0
2018-02-07 14:35:00,115.52,115.62,115.29,115.29,7969.0,100.7558,100.843,100.5551,100.5551,7969.0
2018-02-07 14:40:00,115.28,115.43,115.21,115.34,6918.0,100.5464,100.6773,100.4854,100.5988,6918.0
2018-02-07 14:45:00,115.3,115.36,114.9,115.02,8793.0,100.5639,100.6162,100.215,100.3197,8793.0
2018-02-07 14:50:00,115.03,115.16,114.86,115.16,8607.0,100.3284,100.4418,100.1801,100.4418,8607.0
2018-02-07 14:55:00,115.12,115.3,115.06,115.26,7477.0,100.4069,100.5639,100.3545,100.529,7477.0
2018-02-07 15:00:00,115.34,115.53,115.27,115.53,23645.0,100.5988,100.7645,100.5377,100.7645,23645.0
2018-02-07 15:05:00,115.52,115.57,115.38,115.41,12679.0,100.7558,100.7994,100.6336,100.6598,12679.0
2018-02-07 15:10:00,115.37,115.54,115.28,115.53,18632.0,100.6249,100.7732,100.5464,100.7645,18632.0
2018-02-07 15:15:00,115.54,115.55,115.25,115.25,14013.0,100.7732,100.7819,100.5203,100.5203,14013.0
2018-02-07 15:20:00,115.25,115.41,115.22,115.22,19614.0,100.5203,100.6598,100.4941,100.4941,19614.0
2018-02-07 15:25:00,115.2,115.5,115.17,115.34,15390.0,100.4767,100.7383,100.4505,100.5988,15390.0
2018-02-07 15:30:00,115.33,115.33,115.04,115.13,27309.0,100.59,100.59,100.3371,100.4156,27309.0
2018-02-07 15:35:00,115.15,115.22,115.05,115.07,38712.0,100.433,100.4941,100.3458,100.3633,38712.0
2018-02-07 15:40:00,115.06,115.2,114.98,114.98,32379.0,100.3545,100.4767,100.2848,100.2848,32379.0
2018-02-07 15:45:00,114.89,115.0,114.52,114.67,45723.0,100.2063,100.3022,99.8836,100.0144,45723.0
2018-02-07 15:50:00,114.65,114.7,114.16,114.36,46184.0,99.9969,100.0406,99.5696,99.744,46184.0
2018-02-07 15:55:00,114.35,114.45,114.1,114.14,109600.0,99.7353,99.8225,99.5172,99.5521,109600.0
2018-02-08 09:30:00,113.89,114.2,113.51,113.51,15913.0,99.3341,99.6045,99.0026,99.0026,15913.0
2018-02-08 09:35:00,113.51,113.76,113.35,113.52,8258.0,99.0026,99.2207,98.8631,99.0114,8258.0
2018-02-08 09:40:00,113.52,113.52,112.71,112.89,20923.0,99.0114,99.0114,98.3049,98.4619,20923.0
2018-02-08 09:45:00,112.73,112.9,112.36,112.7,20974.0,98.3223,98.4706,97.9996,98.2962,20974.0
2018-02-08 09:50:00,112.8,113.17,112.79,113.12,9661.0,98.3834,98.7061,98.3747,98.6625,9661.0
2018-02-08 09:55:00,113.2,113.37,112.63,112.67,20196.0,98.7323,98.8805,98.2351,98.27,20196.0
2018-02-08 10:00:00,112.7,112.96,112.44,112.96,48236.0,98.2962,98.5229,98.0694,98.5229,48236.0
2018-02-08 10:05:00,112.98,113.7,112.98,113.7,9300.0,98.5404,99.1684,98.5404,99.1684,9300.0
2018-02-08 10:10:00,113.67,113.67,113.27,113.52,23547.0,99.1422,99.1422,98.7933,99.0114,23547.0
2018-02-08 10:15:00,113.54,113.75,113.26,113.32,9594.0,99.0288,99.212,98.7846,98.8369,9594.0
2018-02-08 10:20:00,113.32,113.51,113.21,113.47,17086.0,98.8369,99.0026,98.741,98.9678,17086.0
2018-02-08 10:25:00,113.59,113.59,113.02,113.02,10453.0,99.0724,99.0724,98.5753,98.5753,10453.0
2018-02-08 10:30:00,112.95,113.11,112.91,113.07,8701.0,98.5142,98.6538,98.4793,98.6189,8701.0
2018-02-08 10:35:00,113.08,113.18,112.93,113.05,8236.0,98.6276,98.7148,98.4968,98.6014,8236.0
2018-02-08 10:40:00,113.05,113.35,112.98,113.1,8724.0,98.6014,98.8631,98.5404,98.645,8724.0
2018-02-08 10:45:00,113.07,113.12,112.87,112.94,8442.0,98.6189,98.6625,98.4444,98.5055,8442.0
2018-02-08 10:50:00,112.89,112.95,112.77,112.86,15742.0,98.4619,98.5142,98.3572,98.4357,15742.0
2018-02-08 10:55:00,112.82,112.98,112.79,112.98,9765.0,98.4008,98.5404,98.3747,98.5404,9765.0
2018-02-08 11:00:00,112.95,113.08,112.95,113.04,12535.0,98.5142,98.6276,98.5142,98.5927,12535.0
2018-02-08 11:05:00,113.1,113.2,112.94,112.94,11801.0,98.645,98.7323,98.5055,98.5055,11801.0
2018-02-08 11:10:00,112.92,112.92,112.55,112.65,17940.0,98.488,98.488,98.1653,98.2526,17940.0
2018-02-08 11:15:00,112.58,112.88,112.51,112.71,16246.0,98.1915,98.4532,98.1305,98.3049,16246.0
2018-02-08 11:20:00,112.76,112.87,112.65,112.66,10000.0,98.3485,98.4444,98.2526,98.2613,10000.0
2018-02-08 11:25:00,112.73,112.87,112.59,112.82,4857.0,98.3223,98.4444,98.2002,98.4008,4857.0
2018-02-08 11:30:00,112.86,112.99,112.45,112.49,17366.0,98.4357,98.5491,98.0781,98.113,17366.0
2018-02-08 11:35:00,112.59,112.96,112.58,112.87,10717.0,98.2002,98.5229,98.1915,98.4444,10717.0
2018-02-08 11:40:00,112.88,113.01,112.85,112.91,36514.0,98.4532,98.5665,98.427,98.4793,36514.0
2018-02-08 11:45:00,112.91,113.14,112.84,113.05,10641.0,98.4793,98.6799,98.4183,98.6014,10641.0
2018-02-08 11:50:00,113.04,113.43,113.04,113.34,9379.0,98.5927,98.9329,98.5927,98.8544,9379.0
2018-02-08 11:55:00,113.28,113.52,112.93,113.1,18352.0,98.802,99.0114,98.4968,98.645,18352.0
2018-02-08 12:00:00,113.11,113.11,112.84,112.93,16689.0,98.6538,98.6538,98.4183,98.4968,16689.0
2018-02-08 12:05:00,112.94,112.99,112.72,112.99,17420.0,98.5055,98.5491,98.3136,98.5491,17420.0
2018-02-08 12:10:00,112.99,112.99,112.73,112.81,12028.0,98.5491,98.5491,98.3223,98.3921,12028.0
2018-02-08 12:15:00,112.84,113.09,112.77,112.85,9699.0,98.4183,98.6363,98.3572,98.427,9699.0
2018-02-08 12:20:00,112.77,112.89,112.59,112.65,11177.0,98.3572,98.4619,98.2002,98.2526,11177.0
2018-02-08 12:25:00,112.58,112.63,112.31,112.38,11370.0,98.1915,98.2351,97.956,98.0171,11370.0
2018-02-08 12:30:00,112.46,112.47,112.15,112.33,17101.0,98.0868,98.0956,97.8165,97.9735,17101.0
2018-02-08 12:35:00,112.37,112.44,112.16,112.34,9545.0,98.0083,98.0694,97.8252,97.9822,9545.0
2018-02-08 12:40:00,112.39,112.8,112.39,112.58,13334.0,98.0258,98.3834,98.0258,98.1915,13334.0
2018-02-08 12:45:00,112.62,112.62,112.25,112.4,8734.0,98.2264,98.2264,97.9037,98.0345,8734.0
2018-02-08 12:50:00,112.36,112.47,112.04,112.08,14228.0,97.9996,98.0956,97.7205,97.7554,14228.0
2018-02-08 12:55:00,112.09,112.31,111.81,112.16,15541.0,97.7641,97.956,97.5199,97.8252,15541.0
2018-02-08 13:00:00,112.11,112.22,111.72,111.94,9332.0,97.7816,97.8775,97.4414,97.6333,9332.0
2018-02-08 13:05:00,112.03,112.4,111.88,112.4,10971.0,97.7118,98.0345,97.581,98.0345,10971.0
2018-02-08 13:10:00,112.41,112.5,112.14,112.31,15518.0,98.0432,98.1217,97.8077,97.956,15518.0
2018-02-08 13:15:00,112.35,112.91,112.35,112.72,9497.0,97.9909,98.4793,97.9909,98.3136,9497.0
2018-02-08 13:20:00,112.73,113.03,112.7,112.8,15744.0,98.3223,98.584,98.2962,98.3834,15744.0
2018-02-08 13:25:00,112.78,112.9,112.35,112.35,12226.0,98.3659,98.4706,97.9909,97.9909,12226.0
2018-02-08 13:30:00,112.3,112.45,112.16,112.39,14713.0,97.9473,98.0781,97.8252,98.0258,14713.0
2018-02-08 13:35:00,112.42,112.9,112.4,112.89,11777.0,98.052,98.4706,98.0345,98.4619,11777.0
2018-02-08 13:40:00,112.9,112.9,112.55,112.87,16549.0,98.4706,98.4706,98.1653,98.4444,16549.0
2018-02-08 13:45:00,112.9,113.24,112.77,112.86,16721.0,98.4706,98.7672,98.3572,98.4357,16721.0
2018-02-08 13:50:00,112.86,113.27,112.8,113.27,11219.0,98.4357,98.7933,98.3834,98.7933,11219.0
2018-02-08 13:55:00,113.27,113.34,112.91,113.27,13032.0,98.7933,98.8544,98.4793,98.7933,13032.0
2018-02-08 14:00:00,113.26,113.3,112.65,112.65,20768.0,98.7846,98.8195,98.2526,98.2526,20768.0
2018-02-08 14:05:00,112.72,113.13,112.72,113.09,24279.0,98.3136,98.6712,98.3136,98.6363,24279.0
2018-02-08 14:10:00,113.1,113.26,112.97,113.15,21139.0,98.645,98.7846,98.5317,98.6887,21139.0
2018-02-08 14:15:00,113.16,113.46,113.03,113.26,25503.0,98.6974,98.959,98.584,98.7846,25503.0
2018-02-08 14:20:00,113.2,113.33,112.81,113.01,16108.0,98.7323,98.8456,98.3921,98.5665,16108.0
2018-02-08 14:25:00,113.06,113.06,112.67,112.67,17366.0,98.6102,98.6102,98.27,98.27,17366.0
2018-02-08 14:30:00,112.7,112.7,112.42,112.48,23023.0,98.2962,98.2962,98.052,98.1043,23023.0
2018-02-08 14:35:00,112.43,112.53,112.32,112.53,16446.0,98.0607,98.1479,97.9647,98.1479,16446.0
2018-02-08 14:40:00,112.47,112.49,112.36,112.44,10300.0,98.0956,98.113,97.9996,98.0694,10300.0
2018-02-08 14:45:00,112.4,112.62,112.35,112.54,16334.0,98.0345,98.2264,97.9909,98.1566,16334.0
2018-02-08 14:50:00,112.57,112.59,111.96,112.09,34279.0,98.1828,98.2002,97.6507,97.7641,34279.0
2018-02-08 14:55:00,112.07,112.32,111.97,112.26,25651.0,97.7467,97.9647,97.6595,97.9124,25651.0
2018-02-08 15:00:00,112.31,112.62,112.14,112.46,18051.0,97.956,98.2264,97.8077,98.0868,18051.0
2018-02-08 15:05:00,112.46,112.51,111.98,111.99,15188.0,98.0868,98.1305,97.6682,97.6769,15188.0
2018-02-08 15:10:00,111.9,112.07,111.71,111.87,16736.0,97.5984,97.7467,97.4327,97.5722,16736.0
2018-02-08 15:15:00,111.86,112.01,111.78,111.83,12632.0,97.5635,97.6944,97.4937,97.5374,12632.0
2018-02-08 15:20:00,111.83,112.1,111.69,111.99,22385.0,97.5374,97.7729,97.4153,97.6769,22385.0
2018-02-08 15:25:00,111.98,112.37,111.97,112.06,19333.0,97.6682,98.0083,97.6595,97.738,19333.0
2018-02-08 15:30:00,112.03,112.2,111.71,111.75,35792.0,97.7118,97.8601,97.4327,97.4676,35792.0
2018-02-08 15:35:00,111.69,111.84,111.44,111.55,35526.0,97.4153,97.5461,97.1972,97.2931,35526.0
2018-02-08 15:40:00,111.52,111.79,111.25,111.79,41635.0,97.267,97.5025,97.0315,97.5025,41635.0
2018-02-08 15:45:00,111.73,111.73,111.07,111.19,66794.0,97.4501,97.4501,96.8745,96.9792,66794.0
2018-02-08 15:50:00,111.15,111.15,110.81,111.06,81787.0,96.9443,96.9443,96.6477,96.8658,81787.0
2018-02-08 15:55:00,111.05,111.08,110.27,110.33,135441.0,96.857,96.8832,96.1767,96.2291,135441.0
2018-02-09 09:30:00,111.76,111.77,111.13,111.22,24508.0,97.4763,97.485,96.9268,97.0053,24508.0
2018-02-09 09:35:00,111.27,111.4,111.12,111.24,6298.0,97.0489,97.1623,96.9181,97.0228,6298.0
2018-02-09 09:40:00,111.27,111.27,110.9,111.07,7512.0,97.0489,97.0489,96.7262,96.8745,7512.0
2018-02-09 09:45:00,111.15,111.83,111.11,111.7,37893.0,96.9443,97.5374,96.9094,97.424,37893.0
2018-02-09 09:50:00,111.62,111.99,111.57,111.99,11046.0,97.3542,97.6769,97.3106,97.6769,11046.0
2018-02-09 09:55:00,112.23,112.35,111.71,111.71,10024.0,97.8862,97.9909,97.4327,97.4327,10024.0
2018-02-09 10:00:00,111.74,112.0,111.63,111.64,5700.0,97.4589,97.6856,97.3629,97.3716,5700.0
2018-02-09 10:05:00,111.6,111.66,111.32,111.66,14326.0,97.3368,97.3891,97.0925,97.3891,14326.0
2018-02-09 10:10:00,111.73,111.79,111.6,111.72,9546.0,97.4501,97.5025,97.3368,97.4414,9546.0
2018-02-09 10:15:00,111.65,111.81,111.49,111.67,13279.0,97.3804,97.5199,97.2408,97.3978,13279.0
2018-02-09 10:20:00,111.69,111.76,111.58,111.61,21851.0,97.4153,97.4763,97.3193,97.3455,21851.0
2018-02-09 10:25:00,111.62,111.89,111.36,111.36,5000.0,97.3542,97.5897,97.1274,97.1274,5000.0
2018-02-09 10:30:00,111.42,111.55,111.22,111.33,7587.0,97.1798,97.2931,97.0053,97.1013,7587.0
2018-02-09 10:35:00,111.35,111.45,111.0,111.0,7400.0,97.1187,97.2059,96.8134,96.8134,7400.0
2018-02-09 10:40:00,110.89,111.11,110.78,110.78,10914.0,96.7175,96.9094,96.6216,96.6216,10914.0
2018-02-09 10:45:00,110.77,110.82,110.16,110.5,9738.0,96.6128,96.6564,96.0808,96.3773,9738.0
2018-02-09 10:50:00,110.52,111.1,110.4,111.04,7555.0,96.3948,96.9007,96.2901,96.8483,7555.0
2018-02-09 10:55:00,111.16,111.16,110.56,110.56,13195.0,96.953,96.953,96.4297,96.4297,13195.0
2018-02-09 11:00:00,110.67,111.25,110.61,111.11,15932.0,96.5256,97.0315,96.4733,96.9094,15932.0
2018-02-09 11:05:00,111.21,111.21,110.84,110.84,6850.0,96.9966,96.9966,96.6739,96.6739,6850.0
2018-02-09 11:10:00,110.73,110.96,110.67,110.9,6113.0,96.5779,96.7786,96.5256,96.7262,6113.0
2018-02-09 11:15:00,110.91,110.92,110.19,110.35,14849.0,96.7349,96.7437,96.107,96.2465,14849.0
2018-02-09 11:20:00,110.38,110.4,110.03,110.24,14722.0,96.2727,96.2901,95.9674,96.1506,14722.0
2018-02-09 11:25:00,110.29,110.4,110.21,110.32,5100.0,96.1942,96.2901,96.1244,96.2203,5100.0
2018-02-09 11:30:00,110.36,110.83,110.34,110.65,8760.0,96.2552,96.6652,96.2378,96.5082,8760.0
2018-02-09 11:35:00,110.63,110.82,110.56,110.61,5450.0,96.4907,96.6564,96.4297,96.4733,5450.0
2018-02-09 11:40:00,110.61,110.62,110.46,110.6,6114.0,96.4733,96.482,96.3425,96.4646,6114.0
2018-02-09 11:45:00,110.58,110.63,110.34,110.34,6300.0,96.4471,96.4907,96.2378,96.2378,6300.0
2018-02-09 11:50:00,110.28,110.4,110.26,110.28,5675.0,96.1855,96.2901,96.168,96.1855,5675.0
2018-02-09 11:55:00,110.32,110.36,109.97,109.97,10492.0,96.2203,96.2552,95.9151,95.9151,10492.0
2018-02-09 12:00:00,109.96,110.12,109.85,109.98,9899.0,95.9064,96.0459,95.8104,95.9238,9899.0
2018-02-09 12:05:00,110.03,110.04,109.55,109.62,9212.0,95.9674,95.9761,95.5488,95.6098,9212.0
2018-02-09 12:10:00,109.51,109.84,109.49,109.51,9020.0,95.5139,95.8017,95.4964,95.5139,9020.0
2018-02-09 12:15:00,109.59,109.72,109.4,109.54,14020.0,95.5836,95.697,95.4179,95.54,14020.0
2018-02-09 12:20:00,109.48,109.83,109.48,109.65,8400.0,95.4877,95.793,95.4877,95.636,8400.0
2018-02-09 12:25:00,109.58,109.58,109.34,109.35,9513.0,95.5749,95.5749,95.3656,95.3743,9513.0
2018-02-09 12:30:00,109.36,109.58,109.32,109.32,9671.0,95.383,95.5749,95.3482,95.3482,9671.0
2018-02-09 12:35:00,109.36,109.41,109.18,109.34,8950.0,95.383,95.4267,95.226,95.3656,8950.0
2018-02-09 12:40:00,109.25,109.28,109.07,109.11,8307.0,95.2871,95.3133,95.1301,95.165,8307.0
2018-02-09 12:45:00,109.1,109.28,109.0,109.0,21570.0,95.1563,95.3133,95.0691,95.0691,21570.0
2018-02-09 12:50:00,109.01,109.49,108.99,109.44,7066.0,95.0778,95.4964,95.0603,95.4528,7066.0
2018-02-09 12:55:00,109.44,110.04,109.43,110.04,4351.0,95.4528,95.9761,95.4441,95.9761,4351.0
2018-02-09 13:00:00,109.89,110.04,109.48,109.68,10734.0,95.8453,95.9761,95.4877,95.6621,10734.0
2018-02-09 13:05:00,109.69,109.7,109.38,109.38,4823.0,95.6709,95.6796,95.4005,95.4005,4823.0
2018-02-09 13:10:00,109.35,109.43,109.11,109.22,8024.0,95.3743,95.4441,95.165,95.2609,8024.0
2018-02-09 13:15:00,109.29,109.41,109.2,109.41,9548.0,95.322,95.4267,95.2435,95.4267,9548.0
2018-02-09 13:20:00,109.46,109.56,108.99,109.23,8700.0,95.4703,95.5575,95.0603,95.2697,8700.0
2018-02-09 13:25:00,109.2,109.42,109.01,109.19,7103.0,95.2435,95.4354,95.0778,95.2348,7103.0
2018-02-09 13:30:00,109.11,109.43,109.03,109.03,6300.0,95.165,95.4441,95.0952,95.0952,6300.0
2018-02-09 13:35:00,109.18,109.18,108.74,108.88,9580.0,95.226,95.226,94.8423,94.9644,9580.0
2018-02-09 13:40:00,108.86,109.28,108.84,109.14,10008.0,94.9469,95.3133,94.9295,95.1912,10008.0
2018-02-09 13:45:00,109.28,109.6,109.22,109.45,13479.0,95.3133,95.5924,95.2609,95.4615,13479.0
2018-02-09 13:50:00,109.56,109.94,109.53,109.84,16491.0,95.5575,95.8889,95.5313,95.8017,16491.0
2018-02-09 13:55:00,109.89,110.18,109.81,109.83,25005.0,95.8453,96.0982,95.7755,95.793,25005.0
2018-02-09 14:00:00,109.83,110.72,109.77,110.58,30578.0,95.793,96.5692,95.7406,96.4471,30578.0
2018-02-09 14:05:00,110.48,110.64,110.3,110.53,16541.0,96.3599,96.4994,96.2029,96.4035,16541.0
2018-02-09 14:10:00,110.57,111.11,110.45,110.87,16466.0,96.4384,96.9094,96.3337,96.7001,16466.0
2018-02-09 14:15:00,110.75,111.19,110.67,111.13,15538.0,96.5954,96.9792,96.5256,96.9268,15538.0
2018-02-09 14:20:00,111.13,111.31,110.99,111.31,10425.0,96.9268,97.0838,96.8047,97.0838,10425.0
2018-02-09 14:25:00,111.42,111.59,110.93,111.0,27497.0,97.1798,97.328,96.7524,96.8134,27497.0
2018-02-09 14:30:00,110.89,111.12,110.76,110.99,14925.0,96.7175,96.9181,96.6041,96.8047,14925.0
2018-02-09 14:35:00,111.0,111.27,110.81,111.21,13278.0,96.8134,97.0489,96.6477,96.9966,13278.0
2018-02-09 14:40:00,111.36,111.39,111.07,111.16,19613.0,97.1274,97.1536,96.8745,96.953,19613.0
2018-02-09 14:45:00,111.2,111.38,110.98,111.1,14657.0,96.9879,97.1449,96.796,96.9007,14657.0
2018-02-09 14:50:00,111.14,111.52,111.12,111.4,34234.0,96.9355,97.267,96.9181,97.1623,34234.0
2018-02-09 14:55:00,111.35,111.44,111.13,111.37,23030.0,97.1187,97.1972,96.9268,97.1362,23030.0
2018-02-09 15:00:00,111.35,111.38,111.0,111.02,39788.0,97.1187,97.1449,96.8134,96.8309,39788.0
2018-02-09 15:05:00,111.06,111.11,110.78,110.88,24064.0,96.8658,96.9094,96.6216,96.7088,24064.0
2018-02-09 15:10:00,110.78,111.17,110.51,111.17,9093.0,96.6216,96.9617,96.3861,96.9617,9093.0
2018-02-09 15:15:00,111.21,111.61,111.16,111.36,15213.0,96.9966,97.3455,96.953,97.1274,15213.0
2018-02-09 15:20:00,111.41,111.62,111.34,111.34,9730.0,97.171,97.3542,97.11,97.11,9730.0
2018-02-09 15:25:00,111.44,111.86,111.17,111.49,13960.0,97.1972,97.5635,96.9617,97.2408,13960.0
2018-02-09 15:30:00,111.49,111.84,111.45,111.78,20161.0,97.2408,97.5461,97.2059,97.4937,20161.0
2018-02-09 15:35:00,111.8,111.94,111.54,111.66,28325.0,97.5112,97.6333,97.2844,97.3891,28325.0
2018-02-09 15:40:00,111.71,112.27,111.71,112.25,17222.0,97.4327,97.9211,97.4327,97.9037,17222.0
2018-02-09 15:45:00,112.36,112.98,112.28,112.74,49768.0,97.9996,98.5404,97.9298,98.3311,49768.0
2018-02-09 15:50:00,112.71,113.2,112.66,112.86,68571.0,98.3049,98.7323,98.2613,98.4357,68571.0
2018-02-09 15:55:00,112.83,112.86,112.18,112.42,109733.0,98.4096,98.4357,97.8426,98.052,109733.0
2018-02-12 09:30:00,113.0,113.64,112.86,113.53,17635.0,98.5578,99.116,98.4357,99.0201,17635.0
2018-02-12 09:35:00,113.56,113.81,113.39,113.71,3100.0,99.0463,99.2643,98.898,99.1771,3100.0
2018-02-12 09:40:00,113.79,114.06,113.7,114.01,16010.0,99.2469,99.4823,99.1684,99.4387,16010.0
2018-02-12 09:45:00,114.11,114.16,113.45,113.59,16998.0,99.526,99.5696,98.9503,99.0724,16998.0
2018-02-12 09:50:00,113.5,113.74,113.44,113.7,11942.0,98.9939,99.2032,98.9416,99.1684,11942.0
2018-02-12 09:55:00,113.7,114.11,113.62,113.64,7128.0,99.1684,99.526,99.0986,99.116,7128.0
2018-02-12 10:00:00,113.72,114.12,113.62,114.0,9766.0,99.1858,99.5347,99.0986,99.43,9766.0
2018-02-12 10:05:00,113.99,114.01,113.56,113.59,12663.0,99.4213,99.4387,99.0463,99.0724,12663.0
2018-02-12 10:10:00,113.62,113.66,113.39,113.52,9177.0,99.0986,99.1335,98.898,99.0114,9177.0
2018-02-12 10:15:00,113.52,113.58,113.24,113.4,13070.0,99.0114,99.0637,98.7672,98.9067,13070.0
2018-02-12 10:20:00,113.35,113.46,113.16,113.35,12345.0,98.8631,98.959,98.6974,98.8631,12345.0
2018-02-12 10:25:00,113.26,113.58,113.15,113.58,15209.0,98.7846,99.0637,98.6887,99.0637,15209.0
2018-02-12 10:30:00,113.56,113.71,113.25,113.71,40175.0,99.0463,99.1771,98.7759,99.1771,40175.0
2018-02-12 10:35:00,113.67,113.98,113.62,113.67,11666.0,99.1422,99.4126,99.0986,99.1422,11666.0
2018-02-12 10:40:00,113.69,113.72,113.3,113.31,7535.0,99.1596,99.1858,98.8195,98.8282,7535.0
2018-02-12 10:45:00,113.33,113.72,113.33,113.52,8215.0,98.8456,99.1858,98.8456,99.0114,8215.0
2018-02-12 10:50:00,113.61,113.63,113.34,113.34,4367.0,99.0899,99.1073,98.8544,98.8544,4367.0
2018-02-12 10:55:00,113.44,113.57,113.38,113.53,6991.0,98.9416,99.055,98.8893,99.0201,6991.0
2018-02-12 11:00:00,113.54,113.62,113.27,113.5,14391.0,99.0288,99.0986,98.7933,98.9939,14391.0
2018-02-12 11:05:00,113.5,113.68,113.46,113.57,8354.0,98.9939,99.1509,98.959,99.055,8354.0
2018-02-12 11:10:00,113.55,113.75,113.29,113.75,9231.0,99.0375,99.212,98.8108,99.212,9231.0
2018-02-12 11:15:00,113.79,113.84,113.65,113.82,6522.0,99.2469,99.2905,99.1248,99.273,6522.0
2018-02-12 11:20:00,113.83,113.86,113.65,113.66,7696.0,99.2817,99.3079,99.1248,99.1335,7696.0
2018-02-12 11:25:00,113.6,113.8,113.6,113.74,4026.0,99.0811,99.2556,99.0811,99.2032,4026.0
2018-02-12 11:30:00,113.59,113.63,113.33,113.57,7001.0,99.0724,99.1073,98.8456,99.055,7001.0
2018-02-12 11:35:00,113.5,113.62,113.46,113.62,3482.0,98.9939,99.0986,98.959,99.0986,3482.0
2018-02-12 11:40:00,113.64,113.72,113.56,113.56,3778.0,99.116,99.1858,99.0463,99.0463,3778.0
2018-02-12 11:45:00,113.61,113.75,113.53,113.73,4437.0,99.0899,99.212,99.0201,99.1945,4437.0
2018-02-12 11:50:00,113.7,113.79,113.62,113.79,5790.0,99.1684,99.2469,99.0986,99.2469,5790.0
2018-02-12 11:55:00,113.85,114.11,113.81,114.08,9943.0,99.2992,99.526,99.2643,99.4998,9943.0
2018-02-12 12:00:00,114.12,114.14,113.98,114.01,8578.0,99.5347,99.5521,99.4126,99.4387,8578.0
2018-02-12 12:05:00,114.04,114.19,113.94,114.18,10788.0,99.4649,99.5957,99.3777,99.587,10788.0
2018-02-12 12:10:00,114.15,114.3,113.89,114.3,17819.0,99.5608,99.6917,99.3341,99.6917,17819.0
2018-02-12 12:15:00,114.27,114.31,114.13,114.29,12980.0,99.6655,99.7004,99.5434,99.683,12980.0
2018-02-12 12:20:00,114.26,114.3,114.08,114.24,10839.0,99.6568,99.6917,99.4998,99.6393,10839.0
2018-02-12 12:25:00,114.24,114.24,114.01,114.08,9075.0,99.6393,99.6393,99.4387,99.4998,9075.0
2018-02-12 12:30:00,114.04,114.15,113.98,114.09,5702.0,99.4649,99.5608,99.4126,99.5085,5702.0
2018-02-12 12:35:00,114.09,114.18,114.07,114.18,5040.0,99.5085,99.587,99.4911,99.587,5040.0
2018-02-12 12:40:00,114.15,114.2,114.05,114.08,5274.0,99.5608,99.6045,99.4736,99.4998,5274.0
2018-02-12 12:45:00,114.13,114.19,114.03,114.07,2720.0,99.5434,99.5957,99.4562,99.4911,2720.0
2018-02-12 12:50:00,114.12,114.24,114.11,114.23,5008.0,99.5347,99.6393,99.526,99.6306,5008.0
2018-02-12 12:55:00,114.21,114.22,114.1,114.1,6593.0,99.6132,99.6219,99.5172,99.5172,6593.0
2018-02-12 13:00:00,114.16,114.28,114.16,114.27,4111.0,99.5696,99.6742,99.5696,99.6655,4111.0
2018-02-12 13:05:00,114.24,114.24,113.96,114.0,10008.0,99.6393,99.6393,99.3951,99.43,10008.0
2018-02-12 13:10:00,114.03,114.03,113.94,114.03,17357.0,99.4562,99.4562,99.3777,99.4562,17357.0
2018-02-12 13:15:00,114.0,114.0,113.9,113.9,5220.0,99.43,99.43,99.3428,99.3428,5220.0
2018-02-12 13:20:00,113.89,114.0,113.85,113.98,3653.0,99.3341,99.43,99.2992,99.4126,3653.0
2018-02-12 13:25:00,113.95,114.03,113.94,113.95,4347.0,99.3864,99.4562,99.3777,99.3864,4347.0
2018-02-12 13:30:00,113.99,114.02,113.88,113.94,7652.0,99.4213,99.4475,99.3254,99.3777,7652.0
2018-02-12 13:35:00,113.98,113.98,113.81,113.84,2804.0,99.4126,99.4126,99.2643,99.2905,2804.0
2018-02-12 13:40:00,113.84,113.87,113.73,113.82,5446.0,99.2905,99.3166,99.1945,99.273,5446.0
2018-02-12 13:45:00,113.87,113.93,113.84,113.91,4177.0,99.3166,99.369,99.2905,99.3515,4177.0
2018-02-12 13:50:00,113.92,114.35,113.92,114.24,27287.0,99.3602,99.7353,99.3602,99.6393,27287.0
2018-02-12 13:55:00,114.25,114.56,114.25,114.41,13107.0,99.6481,99.9184,99.6481,99.7876,13107.0
2018-02-12 14:00:00,114.39,114.4,114.07,114.09,7957.0,99.7702,99.7789,99.4911,99.5085,7957.0
2018-02-12 14:05:00,114.08,114.18,113.9,113.9,9932.0,99.4998,99.587,99.3428,99.3428,9932.0
2018-02-12 14:10:00,113.95,113.95,113.82,113.87,9284.0,99.3864,99.3864,99.273,99.3166,9284.0
2018-02-12 14:15:00,113.87,113.89,113.77,113.79,6476.0,99.3166,99.3341,99.2294,99.2469,6476.0
2018-02-12 14:20:00,113.81,114.11,113.81,113.98,7529.0,99.2643,99.526,99.2643,99.4126,7529.0
2018-02-12 14:25:00,113.98,114.21,113.93,114.16,7231.0,99.4126,99.6132,99.369,99.5696,7231.0
2018-02-12 14:30:00,114.22,114.32,114.19,114.24,9891.0,99.6219,99.7091,99.5957,99.6393,9891.0
2018-02-12 14:35:00,114.21,114.38,114.2,114.34,6950.0,99.6132,99.7615,99.6045,99.7266,6950.0
2018-02-12 14:40:00,114.29,114.43,114.21,114.21,9499.0,99.683,99.8051,99.6132,99.6132,9499.0
2018-02-12 14:45:00,114.22,114.27,114.05,114.05,6443.0,99.6219,99.6655,99.4736,99.4736,6443.0
2018-02-12 14:50:00,114.06,114.08,113.92,114.08,6487.0,99.4823,99.4998,99.3602,99.4998,6487.0
2018-02-12 14:55:00,114.1,114.23,114.07,114.17,8979.0,99.5172,99.6306,99.4911,99.5783,8979.0
2018-02-12 15:00:00,114.16,114.27,114.13,114.24,9839.0,99.5696,99.6655,99.5434,99.6393,9839.0
2018-02-12 15:05:00,114.25,114.36,114.25,114.31,9996.0,99.6481,99.744,99.6481,99.7004,9996.0
2018-02-12 15:10:00,114.3,114.63,114.21,114.59,12042.0,99.6917,99.9795,99.6132,99.9446,12042.0
2018-02-12 15:15:00,114.56,114.58,114.45,114.5,10171.0,99.9184,99.9359,99.8225,99.8661,10171.0
2018-02-12 15:20:00,114.52,114.73,114.52,114.57,14775.0,99.8836,100.0667,99.8836,99.9272,14775.0
2018-02-12 15:25:00,114.57,114.57,114.33,114.38,16041.0,99.9272,99.9272,99.7178,99.7615,16041.0
2018-02-12 15:30:00,114.4,114.53,114.11,114.32,16653.0,99.7789,99.8923,99.526,99.7091,16653.0
2018-02-12 15:35:00,114.34,114.39,113.99,114.15,15890.0,99.7266,99.7702,99.4213,99.5608,15890.0
2018-02-12 15:40:00,114.2,114.43,114.2,114.42,24602.0,99.6045,99.8051,99.6045,99.7963,24602.0
2018-02-12 15:45:00,114.36,114.4,113.61,113.84,36354.0,99.744,99.7789,99.0899,99.2905,36354.0
2018-02-12 15:50:00,113.77,114.21,113.77,114.08,28556.0,99.2294,99.6132,99.2294,99.4998,28556.0
2018-02-12 15:55:00,114.06,114.09,113.87,113.98,72215.0,99.4823,99.5085,99.3166,99.4126,72215.0
2018-02-13 09:30:00,113.44,113.73,113.18,113.38,7542.0,98.9416,99.1945,98.7148,98.8893,7542.0
2018-02-13 09:35:00,113.38,113.53,113.0,113.43,10604.0,98.8893,99.0201,98.5578,98.9329,10604.0
2018-02-13 09:40:00,113.34,113.65,113.16,113.59,14512.0,98.8544,99.1248,98.6974,99.0724,14512.0
2018-02-13 09:45:00,113.64,113.65,113.27,113.27,8134.0,99.116,99.1248,98.7933,98.7933,8134.0
2018-02-13 09:50:00,113.36,113.56,113.32,113.55,6700.0,98.8718,99.0463,98.8369,99.0375,6700.0
2018-02-13 09:55:00,113.53,113.53,113.07,113.09,10259.0,99.0201,99.0201,98.6189,98.6363,10259.0
2018-02-13 10:00:00,113.04,113.24,112.94,113.15,17354.0,98.5927,98.7672,98.5055,98.6887,17354.0
2018-02-13 10:05:00,113.16,113.2,112.98,113.16,9100.0,98.6974,98.7323,98.5404,98.6974,9100.0
2018-02-13 10:10:00,113.26,113.45,113.22,113.45,5179.0,98.7846,98.9503,98.7497,98.9503,5179.0
2018-02-13 10:15:00,113.46,113.59,113.44,113.58,566.0,98.959,99.0724,98.9416,99.0637,566.0
2018-02-13 10:20:00,113.59,113.74,113.59,113.68,8079.0,99.0724,99.2032,99.0724,99.1509,8079.0
2018-02-13 10:25:00,113.65,113.72,113.5,113.5,5607.0,99.1248,99.1858,98.9939,98.9939,5607.0
2018-02-13 10:30:00,113.43,113.52,113.18,113.36,3901.0,98.9329,99.0114,98.7148,98.8718,3901.0
2018-02-13 10:35:00,113.19,113.39,113.07,113.34,5950.0,98.7235,98.898,98.6189,98.8544,5950.0
2018-02-13 10:40:00,113.38,113.51,113.37,113.44,4995.0,98.8893,99.0026,98.8805,98.9416,4995.0
2018-02-13 10:45:00,113.41,113.83,113.37,113.83,6289.0,98.9154,99.2817,98.8805,99.2817,6289.0
2018-02-13 10:50:00,113.83,113.83,113.53,113.6,4830.0,99.2817,99.2817,99.0201,99.0811,4830.0
2018-02-13 10:55:00,113.59,113.64,113.42,113.42,5775.0,99.0724,99.116,98.9241,98.9241,5775.0
2018-02-13 11:00:00,113.4,113.4,113.1,113.11,5883.0,98.9067,98.9067,98.645,98.6538,5883.0
2018-02-13 11:05:00,113.03,113.07,112.88,112.98,15223.0,98.584,98.6189,98.4532,98.5404,15223.0
2018-02-13 11:10:00,112.96,112.98,112.81,112.92,10539.0,98.5229,98.5404,98.3921,98.488,10539.0
2018-02-13 11:15:00,112.94,113.0,112.85,112.89,7648.0,98.5055,98.5578,98.427,98.4619,7648.0
2018-02-13 11:20:00,112.95,112.95,112.6,112.95,13967.0,98.5142,98.5142,98.2089,98.5142,13967.0
2018-02-13 11:25:00,112.97,113.02,112.74,112.86,12643.0,98.5317,98.5753,98.3311,98.4357,12643.0
2018-02-13 11:30:00,112.89,113.09,112.85,112.93,11528.0,98.4619,98.6363,98.427,98.4968,11528.0
2018-02-13 11:35:00,112.94,113.18,112.94,113.18,10870.0,98.5055,98.7148,98.5055,98.7148,10870.0
2018-02-13 11:40:00,113.17,113.26,113.14,113.22,8552.0,98.7061,98.7846,98.6799,98.7497,8552.0
2018-02-13 11:45:00,113.22,113.52,113.2,113.38,7112.0,98.7497,99.0114,98.7323,98.8893,7112.0
2018-02-13 11:50:00,113.35,113.4,113.27,113.3,8540.0,98.8631,98.9067,98.7933,98.8195,8540.0
2018-02-13 11:55:00,113.33,113.47,113.27,113.4,6574.0,98.8456,98.9678,98.7933,98.9067,6574.0
2018-02-13 12:00:00,113.44,113.51,113.33,113.35,9850.0,98.9416,99.0026,98.8456,98.8631,9850.0
2018-02-13 12:05:00,113.32,113.39,113.18,113.22,7860.0,98.8369,98.898,98.7148,98.7497,7860.0
2018-02-13 12:10:00,113.26,113.64,113.22,113.62,14850.0,98.7846,99.116,98.7497,99.0986,14850.0
2018-02-13 12:15:00,113.6,113.6,113.34,113.4,7015.0,99.0811,99.0811,98.8544,98.9067,7015.0
2018-02-13 12:20:00,113.4,113.42,113.25,113.3,8322.0,98.9067,98.9241,98.7759,98.8195,8322.0
2018-02-13 12:25:00,113.31,113.33,113.21,113.29,7865.0,98.8282,98.8456,98.741,98.8108,7865.0
2018-02-13 12:30:00,113.29,113.44,113.27,113.41,10326.0,98.8108,98.9416,98.7933,98.9154,10326.0
2018-02-13 12:35:00,113.4,113.5,113.27,113.42,6052.0,98.9067,98.9939,98.7933,98.9241,6052.0
2018-02-13 12:40:00,113.48,113.64,113.47,113.63,6481.0,98.9765,99.116,98.9678,99.1073,6481.0
2018-02-13 12:45:00,113.65,113.68,113.48,113.62,9750.0,99.1248,99.1509,98.9765,99.0986,9750.0
2018-02-13 12:50:00,113.62,113.73,113.62,113.67,14694.0,99.0986,99.1945,99.0986,99.1422,14694.0
2018-02-13 12:55:00,113.64,113.67,113.55,113.55,8590.0,99.116,99.1422,99.0375,99.0375,8590.0
2018-02-13 13:00:00,113.57,113.7,113.54,113.58,7207.0,99.055,99.1684,99.0288,99.0637,7207.0
2018-02-13 13:05:00,113.6,113.86,113.6,113.85,14718.0,99.0811,99.3079,99.0811,99.2992,14718.0
2018-02-13 13:10:00,113.85,113.94,113.74,113.94,12910.0,99.2992,99.3777,99.2032,99.3777,12910.0
2018-02-13 13:15:00,113.98,114.07,113.95,113.96,12332.0,99.4126,99.4911,99.3864,99.3951,12332.0
2018-02-13 13:20:00,113.99,114.14,113.96,114.11,9303.0,99.4213,99.5521,99.3951,99.526,9303.0
2018-02-13 13:25:00,114.13,114.15,113.98,114.1,9682.0,99.5434,99.5608,99.4126,99.5172,9682.0
2018-02-13 13:30:00,114.06,114.1,113.96,114.05,10564.0,99.4823,99.5172,99.3951,99.4736,10564.0
2018-02-13 13:35:00,114.04,114.35,114.0,114.32,18843.0,99.4649,99.7353,99.43,99.7091,18843.0
2018-02-13 13:40:00,114.3,114.32,114.23,114.26,10149.0,99.6917,99.7091,99.6306,99.6568,10149.0
2018-02-13 13:45:00,114.27,114.28,114.21,114.25,14225.0,99.6655,99.6742,99.6132,99.6481,14225.0
2018-02-13 13:50:00,114.24,114.33,114.2,114.25,15928.0,99.6393,99.7178,99.6045,99.6481,15928.0
2018-02-13 13:55:00,114.26,114.36,114.23,114.28,9228.0,99.6568,99.744,99.6306,99.6742,9228.0
2018-02-13 14:00:00,114.28,114.33,114.15,114.28,13149.0,99.6742,99.7178,99.5608,99.6742,13149.0
2018-02-13 14:05:00,114.32,114.44,114.27,114.38,7645.0,99.7091,99.8138,99.6655,99.7615,7645.0
2018-02-13 14:10:00,114.38,114.52,114.35,114.41,12165.0,99.7615,99.8836,99.7353,99.7876,12165.0
2018-02-13 14:15:00,114.41,114.46,114.29,114.33,5990.0,99.7876,99.8312,99.683,99.7178,5990.0
2018-02-13 14:20:00,114.32,114.43,114.23,114.25,13202.0,99.7091,99.8051,99.6306,99.6481,13202.0
2018-02-13 14:25:00,114.25,114.31,114.23,114.25,12888.0,99.6481,99.7004,99.6306,99.6481,12888.0
2018-02-13 14:30:00,114.26,114.34,114.2,114.31,13040.0,99.6568,99.7266,99.6045,99.7004,13040.0
2018-02-13 14:35:00,114.32,114.37,114.21,114.28,12033.0,99.7091,99.7527,99.6132,99.6742,12033.0
2018-02-13 14:40:00,114.25,114.37,114.24,114.37,5851.0,99.6481,99.7527,99.6393,99.7527,5851.0
2018-02-13 14:45:00,114.36,114.36,114.27,114.32,9057.0,99.744,99.744,99.6655,99.7091,9057.0
2018-02-13 14:50:00,114.32,114.51,114.32,114.4,10453.0,99.7091,99.8748,99.7091,99.7789,10453.0
2018-02-13 14:55:00,114.38,114.53,114.35,114.5,14868.0,99.7615,99.8923,99.7353,99.8661,14868.0
2018-02-13 15:00:00,114.49,114.59,114.45,114.46,19888.0,99.8574,99.9446,99.8225,99.8312,19888.0
2018-02-13 15:05:00,114.48,114.64,114.46,114.64,15869.0,99.8487,99.9882,99.8312,99.9882,15869.0
2018-02-13 15:10:00,114.61,114.65,114.5,114.65,14374.0,99.9621,99.9969,99.8661,99.9969,14374.0
2018-02-13 15:15:00,114.63,114.66,114.52,114.52,12389.0,99.9795,100.0057,99.8836,99.8836,12389.0
2018-02-13 15:20:00,114.52,114.57,114.35,114.57,13688.0,99.8836,99.9272,99.7353,99.9272,13688.0
2018-02-13 15:25:00,114.57,114.57,114.48,114.53,16889.0,99.9272,99.9272,99.8487,99.8923,16889.0
2018-02-13 15:30:00,114.5,114.62,114.42,114.62,16466.0,99.8661,99.9708,99.7963,99.9708,16466.0
2018-02-13 15:35:00,114.62,114.82,114.6,114.7,25948.0,99.9708,100.1452,99.9533,100.0406,25948.0
2018-02-13 15:40:00,114.7,114.76,114.3,114.31,29743.0,100.0406,100.0929,99.6917,99.7004,29743.0
2018-02-13 15:45:00,114.3,114.58,114.22,114.49,31634.0,99.6917,99.9359,99.6219,99.8574,31634.0
2018-02-13 15:50:00,114.46,114.56,114.46,114.52,32025.0,99.8312,99.9184,99.8312,99.8836,32025.0
2018-02-13 15:55:00,114.5,114.64,114.42,114.56,129418.0,99.8661,99.9882,99.7963,99.9184,129418.0
2018-02-14 09:30:00,113.85,114.17,113.47,114.12,19316.0,99.2992,99.5783,98.9678,99.5347,19316.0
2018-02-14 09:35:00,114.1,114.32,113.68,114.04,20409.0,99.5172,99.7091,99.1509,99.4649,20409.0
2018-02-14 09:40:00,114.03,114.36,113.91,114.26,7631.0,99.4562,99.744,99.3515,99.6568,7631.0
2018-02-14 09:45:00,114.16,114.44,113.94,114.44,2212.0,99.5696,99.8138,99.3777,99.8138,2212.0
2018-02-14 09:50:00,114.48,114.66,114.26,114.52,9180.0,99.8487,100.0057,99.6568,99.8836,9180.0
2018-02-14 09:55:00,114.55,114.95,114.04,114.16,91271.0,99.9097,100.2586,99.4649,99.5696,91271.0
2018-02-14 10:00:00,114.15,114.31,114.07,114.07,6896.0,99.5608,99.7004,99.4911,99.4911,6896.0
2018-02-14 10:05:00,114.12,114.61,114.11,114.61,5851.0,99.5347,99.9621,99.526,99.9621,5851.0
2018-02-14 10:10:00,114.69,114.97,114.68,114.89,13604.0,100.0318,100.276,100.0231,100.2063,13604.0
2018-02-14 10:15:00,114.89,115.07,114.84,115.04,3200.0,100.2063,100.3633,100.1627,100.3371,3200.0
2018-02-14 10:20:00,115.08,115.35,115.07,115.11,9244.0,100.372,100.6075,100.3633,100.3982,9244.0
2018-02-14 10:25:00,115.1,115.1,114.83,114.93,4327.0,100.3894,100.3894,100.1539,100.2412,4327.0
2018-02-14 10:30:00,114.99,115.24,114.99,115.24,9389.0,100.2935,100.5115,100.2935,100.5115,9389.0
2018-02-14 10:35:00,115.17,115.21,114.99,115.21,4870.0,100.4505,100.4854,100.2935,100.4854,4870.0
2018-02-14 10:40:00,115.31,115.44,115.19,115.2,8907.0,100.5726,100.686,100.4679,100.4767,8907.0
2018-02-14 10:45:00,115.21,115.26,115.0,115.07,8524.0,100.4854,100.529,100.3022,100.3633,8524.0
2018-02-14 10:50:00,115.02,115.14,114.96,115.12,4813.0,100.3197,100.4243,100.2673,100.4069,4813.0
2018-02-14 10:55:00,115.06,115.15,114.84,114.84,7840.0,100.3545,100.433,100.1627,100.1627,7840.0
2018-02-14 11:00:00,114.89,115.04,114.83,114.87,7283.0,100.2063,100.3371,100.1539,100.1888,7283.0
2018-02-14 11:05:00,114.92,114.97,114.8,114.86,8265.0,100.2324,100.276,100.1278,100.1801,8265.0
2018-02-14 11:10:00,114.83,115.12,114.82,115.12,5265.0,100.1539,100.4069,100.1452,100.4069,5265.0
2018-02-14 11:15:00,115.14,115.21,115.04,115.17,5702.0,100.4243,100.4854,100.3371,100.4505,5702.0
2018-02-14 11:20:00,115.2,115.24,115.11,115.16,5400.0,100.4767,100.5115,100.3982,100.4418,5400.0
2018-02-14 11:25:00,115.17,115.23,115.07,115.11,7289.0,100.4505,100.5028,100.3633,100.3982,7289.0
2018-02-14 11:30:00,115.15,115.22,115.08,115.11,8376.0,100.433,100.4941,100.372,100.3982,8376.0
2018-02-14 11:35:00,115.1,115.31,114.87,115.31,11266.0,100.3894,100.5726,100.1888,100.5726,11266.0
2018-02-14 11:40:00,115.39,115.46,115.26,115.34,8672.0,100.6424,100.7034,100.529,100.5988,8672.0
2018-02-14 11:45:00,115.29,115.35,115.07,115.13,6972.0,100.5551,100.6075,100.3633,100.4156,6972.0
2018-02-14 11:50:00,115.13,115.18,114.99,115.18,6109.0,100.4156,100.4592,100.2935,100.4592,6109.0
2018-02-14 11:55:00,115.17,115.25,115.11,115.17,6149.0,100.4505,100.5203,100.3982,100.4505,6149.0
2018-02-14 12:00:00,115.18,115.38,115.18,115.37,9299.0,100.4592,100.6336,100.4592,100.6249,9299.0
2018-02-14 12:05:00,115.39,115.41,115.11,115.12,2772.0,100.6424,100.6598,100.3982,100.4069,2772.0
2018-02-14 12:10:00,115.11,115.22,115.08,115.21,9039.0,100.3982,100.4941,100.372,100.4854,9039.0
2018-02-14 12:15:00,115.2,115.25,115.14,115.23,7367.0,100.4767,100.5203,100.4243,100.5028,7367.0
2018-02-14 12:20:00,115.28,115.44,115.28,115.42,4206.0,100.5464,100.686,100.5464,100.6685,4206.0
2018-02-14 12:25:00,115.42,115.6,115.39,115.5,11987.0,100.6685,100.8255,100.6424,100.7383,11987.0
2018-02-14 12:30:00,115.46,115.5,115.38,115.44,12929.0,100.7034,100.7383,100.6336,100.686,12929.0
2018-02-14 12:35:00,115.46,115.59,115.46,115.51,8020.0,100.7034,100.8168,100.7034,100.747,8020.0
2018-02-14 12:40:00,115.53,115.57,115.49,115.55,5786.0,100.7645,100.7994,100.7296,100.7819,5786.0
2018-02-14 12:45:00,115.54,115.63,115.53,115.57,7290.0,100.7732,100.8517,100.7645,100.7994,7290.0
2018-02-14 12:50:00,115.54,115.78,115.51,115.78,4005.0,100.7732,100.9825,100.747,100.9825,4005.0
2018-02-14 12:55:00,115.79,115.96,115.75,115.88,9552.0,100.9912,101.1395,100.9564,101.0697,9552.0
2018-02-14 13:00:00,115.84,116.03,115.82,116.02,9730.0,101.0349,101.2006,101.0174,101.1918,9730.0
2018-02-14 13:05:00,116.05,116.15,116.02,116.05,10168.0,101.218,101.3052,101.1918,101.218,10168.0
2018-02-14 13:10:00,116.04,116.31,116.04,116.21,12730.0,101.2093,101.4448,101.2093,101.3576,12730.0
2018-02-14 13:15:00,116.22,116.24,116.0,116.05,4638.0,101.3663,101.3837,101.1744,101.218,4638.0
2018-02-14 13:20:00,116.03,116.3,116.03,116.23,5439.0,101.2006,101.4361,101.2006,101.375,5439.0
2018-02-14 13:25:00,116.23,116.23,116.01,116.01,4023.0,101.375,101.375,101.1831,101.1831,4023.0
2018-02-14 13:30:00,115.88,116.1,115.88,115.95,7981.0,101.0697,101.2616,101.0697,101.1308,7981.0
2018-02-14 13:35:00,115.95,115.99,115.9,115.97,6163.0,101.1308,101.1657,101.0872,101.1482,6163.0
2018-02-14 13:40:00,115.96,116.1,115.89,116.1,7477.0,101.1395,101.2616,101.0785,101.2616,7477.0
2018-02-14 13:45:00,116.1,116.13,115.99,116.06,5316.0,101.2616,101.2878,101.1657,101.2267,5316.0
2018-02-14 13:50:00,116.09,116.13,115.92,116.01,8123.0,101.2529,101.2878,101.1046,101.1831,8123.0
2018-02-14 13:55:00,116.0,116.1,115.96,115.97,4661.0,101.1744,101.2616,101.1395,101.1482,4661.0
2018-02-14 14:00:00,115.97,116.21,115.96,116.17,10494.0,101.1482,101.3576,101.1395,101.3227,10494.0
2018-02-14 14:05:00,116.17,116.3,116.15,116.26,7624.0,101.3227,101.4361,101.3052,101.4012,7624.0
2018-02-14 14:10:00,116.32,116.41,116.25,116.36,8295.0,101.4535,101.532,101.3925,101.4884,8295.0
2018-02-14 14:15:00,116.38,116.38,116.22,116.28,7059.0,101.5058,101.5058,101.3663,101.4186,7059.0
2018-02-14 14:20:00,116.3,116.4,116.24,116.24,12501.0,101.4361,101.5233,101.3837,101.3837,12501.0
2018-02-14 14:25:00,116.24,116.28,116.02,116.05,9158.0,101.3837,101.4186,101.1918,101.218,9158.0
2018-02-14 14:30:00,116.02,116.11,115.99,116.04,7615.0,101.1918,101.2703,101.1657,101.2093,7615.0
2018-02-14 14:35:00,116.06,116.28,116.02,116.28,7598.0,101.2267,101.4186,101.1918,101.4186,7598.0
2018-02-14 14:40:00,116.29,116.32,116.22,116.27,6620.0,101.4273,101.4535,101.3663,101.4099,6620.0
2018-02-14 14:45:00,116.23,116.55,116.2,116.48,18090.0,101.375,101.6541,101.3488,101.5931,18090.0
2018-02-14 14:50:00,116.48,116.55,116.45,116.5,9852.0,101.5931,101.6541,101.5669,101.6105,9852.0
2018-02-14 14:55:00,116.48,116.51,116.4,116.4,9957.0,101.5931,101.6192,101.5233,101.5233,9957.0
2018-02-14 15:00:00,116.43,116.57,116.43,116.56,11455.0,101.5494,101.6716,101.5494,101.6628,11455.0
2018-02-14 15:05:00,116.54,116.74,116.52,116.64,14322.0,101.6454,101.8198,101.6279,101.7326,14322.0
2018-02-14 15:10:00,116.64,116.69,116.57,116.68,8511.0,101.7326,101.7762,101.6716,101.7675,8511.0
2018-02-14 15:15:00,116.67,116.82,116.63,116.8,12661.0,101.7588,101.8896,101.7239,101.8722,12661.0
2018-02-14 15:20:00,116.78,116.78,116.36,116.4,13906.0,101.8547,101.8547,101.4884,101.5233,13906.0
2018-02-14 15:25:00,116.4,116.62,116.39,116.4,16256.0,101.5233,101.7152,101.5146,101.5233,16256.0
2018-02-14 15:30:00,116.43,116.58,116.39,116.52,19421.0,101.5494,101.6803,101.5146,101.6279,19421.0
2018-02-14 15:35:00,116.52,116.6,116.48,116.56,18068.0,101.6279,101.6977,101.5931,101.6628,18068.0
2018-02-14 15:40:00,116.55,116.59,116.18,116.18,26286.0,101.6541,101.689,101.3314,101.3314,26286.0
2018-02-14 15:45:00,116.16,116.45,116.15,116.29,55448.0,101.314,101.5669,101.3052,101.4273,55448.0
2018-02-14 15:50:00,116.31,116.48,116.29,116.3,38238.0,101.4448,101.5931,101.4273,101.4361,38238.0
2018-02-14 15:55:00,116.31,116.42,116.26,116.36,88554.0,101.4448,101.5407,101.4012,101.4884,88554.0
2018-02-15 09:30:00,116.24,116.29,115.63,116.03,23554.0,101.7764,101.8202,101.2423,101.5925,23554.0
2018-02-15 09:35:00,116.19,116.47,115.98,116.47,11133.0,101.7326,101.9778,101.5487,101.9778,11133.0
2018-02-15 09:40:00,116.48,116.55,116.25,116.46,10180.0,101.9865,102.0478,101.7851,101.969,10180.0
2018-02-15 09:45:00,116.48,116.54,115.72,115.72,14857.0,101.9865,102.0391,101.3211,101.3211,14857.0
2018-02-15 09:50:00,115.72,115.72,115.4,115.52,36525.0,101.3211,101.3211,101.0409,101.146,36525.0
2018-02-15 09:55:00,115.54,115.69,115.33,115.69,36213.0,101.1635,101.2948,100.9796,101.2948,36213.0
2018-02-15 10:00:00,115.66,115.75,115.52,115.59,21640.0,101.2686,101.3474,101.146,101.2073,21640.0
2018-02-15 10:05:00,115.55,115.6,115.22,115.22,14173.0,101.1722,101.216,100.8833,100.8833,14173.0
2018-02-15 10:10:00,115.23,115.28,115.02,115.02,12315.0,100.8921,100.9358,100.7082,100.7082,12315.0
2018-02-15 10:15:00,115.04,115.12,114.93,115.12,23710.0,100.7257,100.7957,100.6294,100.7957,23710.0
2018-02-15 10:20:00,115.11,115.25,114.96,114.96,13593.0,100.787,100.9096,100.6557,100.6557,13593.0
2018-02-15 10:25:00,114.95,115.29,114.81,115.24,14201.0,100.6469,100.9446,100.5243,100.9008,14201.0
2018-02-15 10:30:00,115.22,115.4,115.19,115.35,8054.0,100.8833,101.0409,100.857,100.9971,8054.0
2018-02-15 10:35:00,115.39,115.5,115.34,115.38,5763.0,101.0322,101.1285,100.9884,101.0234,5763.0
2018-02-15 10:40:00,115.34,115.78,115.31,115.31,40399.0,100.9884,101.3736,100.9621,100.9621,40399.0
2018-02-15 10:45:00,115.37,115.56,115.33,115.43,7429.0,101.0146,101.181,100.9796,101.0672,7429.0
2018-02-15 10:50:00,115.48,115.48,115.31,115.43,6791.0,101.111,101.111,100.9621,101.0672,6791.0
2018-02-15 10:55:00,115.39,115.5,115.25,115.26,11714.0,101.0322,101.1285,100.9096,100.9183,11714.0
2018-02-15 11:00:00,115.19,115.32,115.13,115.14,9168.0,100.857,100.9709,100.8045,100.8133,9168.0
2018-02-15 11:05:00,115.23,115.41,115.04,115.41,18624.0,100.8921,101.0497,100.7257,101.0497,18624.0
2018-02-15 11:10:00,115.41,115.59,115.34,115.53,8703.0,101.0497,101.2073,100.9884,101.1547,8703.0
2018-02-15 11:15:00,115.44,115.47,115.38,115.42,6621.0,101.0759,101.1022,101.0234,101.0584,6621.0
2018-02-15 11:20:00,115.42,115.64,115.42,115.6,14001.0,101.0584,101.251,101.0584,101.216,14001.0
2018-02-15 11:25:00,115.55,115.77,115.5,115.75,7830.0,101.1722,101.3649,101.1285,101.3474,7830.0
2018-02-15 11:30:00,115.76,115.83,115.63,115.81,9564.0,101.3561,101.4174,101.2423,101.3999,9564.0
2018-02-15 11:35:00,115.73,115.79,115.61,115.78,8636.0,101.3298,101.3824,101.2248,101.3736,8636.0
2018-02-15 11:40:00,115.72,115.88,115.7,115.88,10468.0,101.3211,101.4612,101.3036,101.4612,10468.0
2018-02-15 11:45:00,115.9,115.93,115.79,115.89,7760.0,101.4787,101.505,101.3824,101.4699,7760.0
2018-02-15 11:50:00,115.94,115.95,115.71,115.81,4677.0,101.5137,101.5225,101.3123,101.3999,4677.0
2018-02-15 11:55:00,115.75,115.75,115.47,115.67,9556.0,101.3474,101.3474,101.1022,101.2773,9556.0
2018-02-15 12:00:00,115.73,115.85,115.69,115.81,19865.0,101.3298,101.4349,101.2948,101.3999,19865.0
2018-02-15 12:05:00,115.77,115.88,115.68,115.83,6890.0,101.3649,101.4612,101.2861,101.4174,6890.0
2018-02-15 12:10:00,115.85,116.04,115.85,115.91,15697.0,101.4349,101.6013,101.4349,101.4874,15697.0
2018-02-15 12:15:00,115.94,116.19,115.92,115.92,17928.0,101.5137,101.7326,101.4962,101.4962,17928.0
2018-02-15 12:20:00,115.98,116.19,115.91,115.91,14844.0,101.5487,101.7326,101.4874,101.4874,14844.0
2018-02-15 12:25:00,115.92,115.96,115.89,115.89,3276.0,101.4962,101.5312,101.4699,101.4699,3276.0
2018-02-15 12:30:00,115.93,116.04,115.83,115.85,9335.0,101.505,101.6013,101.4174,101.4349,9335.0
2018-02-15 12:35:00,115.82,115.84,115.67,115.71,3900.0,101.4086,101.4262,101.2773,101.3123,3900.0
2018-02-15 12:40:00,115.73,115.82,115.59,115.59,6422.0,101.3298,101.4086,101.2073,101.2073,6422.0
2018-02-15 12:45:00,115.66,115.66,115.45,115.48,17124.0,101.2686,101.2686,101.0847,101.111,17124.0
2018-02-15 12:50:00,115.5,115.72,115.48,115.66,13326.0,101.1285,101.3211,101.111,101.2686,13326.0
2018-02-15 12:55:00,115.68,115.73,115.63,115.67,4567.0,101.2861,101.3298,101.2423,101.2773,4567.0
2018-02-15 13:00:00,115.67,115.69,115.49,115.49,15227.0,101.2773,101.2948,101.1197,101.1197,15227.0
2018-02-15 13:05:00,115.55,115.55,115.4,115.45,7857.0,101.1722,101.1722,101.0409,101.0847,7857.0
2018-02-15 13:10:00,115.45,115.53,115.45,115.51,13941.0,101.0847,101.1547,101.0847,101.1372,13941.0
2018-02-15 13:15:00,115.53,115.73,115.53,115.71,8527.0,101.1547,101.3298,101.1547,101.3123,8527.0
2018-02-15 13:20:00,115.74,115.91,115.7,115.85,11616.0,101.3386,101.4874,101.3036,101.4349,11616.0
2018-02-15 13:25:00,115.85,115.91,115.72,115.72,7300.0,101.4349,101.4874,101.3211,101.3211,7300.0
2018-02-15 13:30:00,115.72,115.73,115.6,115.64,11925.0,101.3211,101.3298,101.216,101.251,11925.0
2018-02-15 13:35:00,115.64,115.74,115.59,115.62,12292.0,101.251,101.3386,101.2073,101.2335,12292.0
2018-02-15 13:40:00,115.63,115.76,115.55,115.71,7402.0,101.2423,101.3561,101.1722,101.3123,7402.0
2018-02-15 13:45:00,115.73,115.83,115.59,115.78,5925.0,101.3298,101.4174,101.2073,101.3736,5925.0
2018-02-15 13:50:00,115.83,115.85,115.68,115.78,7409.0,101.4174,101.4349,101.2861,101.3736,7409.0
2018-02-15 13:55:00,115.78,115.83,115.63,115.73,6632.0,101.3736,101.4174,101.2423,101.3298,6632.0
2018-02-15 14:00:00,115.79,115.94,115.79,115.85,6591.0,101.3824,101.5137,101.3824,101.4349,6591.0
2018-02-15 14:05:00,115.88,115.91,115.84,115.88,5486.0,101.4612,101.4874,101.4262,101.4612,5486.0
2018-02-15 14:10:00,115.85,115.85,115.7,115.7,5225.0,101.4349,101.4349,101.3036,101.3036,5225.0
2018-02-15 14:15:00,115.74,115.77,115.62,115.75,11662.0,101.3386,101.3649,101.2335,101.3474,11662.0
2018-02-15 14:20:00,115.73,115.85,115.71,115.79,9559.0,101.3298,101.4349,101.3123,101.3824,9559.0
2018-02-15 14:25:00,115.76,115.91,115.75,115.91,11684.0,101.3561,101.4874,101.3474,101.4874,11684.0
2018-02-15 14:30:00,115.92,116.01,115.88,115.96,6446.0,101.4962,101.575,101.4612,101.5312,6446.0
2018-02-15 14:35:00,115.98,116.02,115.95,115.97,7791.0,101.5487,101.5838,101.5225,101.54,7791.0
2018-02-15 14:40:00,116.02,116.13,115.97,116.13,10819.0,101.5838,101.6801,101.54,101.6801,10819.0
2018-02-15 14:45:00,116.16,116.19,116.09,116.13,8599.0,101.7063,101.7326,101.6451,101.6801,8599.0
2018-02-15 14:50:00,116.16,116.18,115.91,116.01,11349.0,101.7063,101.7239,101.4874,101.575,11349.0
2018-02-15 14:55:00,116.0,116.04,115.88,115.93,7011.0,101.5662,101.6013,101.4612,101.505,7011.0
2018-02-15 15:00:00,115.94,116.26,115.94,116.17,8740.0,101.5137,101.7939,101.5137,101.7151,8740.0
2018-02-15 15:05:00,116.18,116.25,116.12,116.16,9909.0,101.7239,101.7851,101.6713,101.7063,9909.0
2018-02-15 15:10:00,116.16,116.18,116.08,116.15,2962.0,101.7063,101.7239,101.6363,101.6976,2962.0
2018-02-15 15:15:00,116.21,116.28,116.2,116.23,7392.0,101.7501,101.8114,101.7414,101.7676,7392.0
2018-02-15 15:20:00,116.25,116.28,116.16,116.16,9152.0,101.7851,101.8114,101.7063,101.7063,9152.0
2018-02-15 15:25:00,116.16,116.22,116.07,116.09,9464.0,101.7063,101.7589,101.6275,101.6451,9464.0
2018-02-15 15:30:00,116.09,116.12,115.96,115.98,13763.0,101.6451,101.6713,101.5312,101.5487,13763.0
2018-02-15 15:35:00,115.97,116.11,115.91,116.08,16159.0,101.54,101.6626,101.4874,101.6363,16159.0
2018-02-15 15:40:00,116.1,116.15,115.94,115.96,18639.0,101.6538,101.6976,101.5137,101.5312,18639.0
2018-02-15 15:45:00,115.92,116.11,115.9,116.0,28511.0,101.4962,101.6626,101.4787,101.5662,28511.0
2018-02-15 15:50:00,116.01,116.08,115.96,116.0,21210.0,101.575,101.6363,101.5312,101.5662,21210.0
2018-02-15 15:55:00,116.0,116.23,115.98,116.21,56015.0,101.5662,101.7676,101.5487,101.7501,56015.0
2018-02-16 09:30:00,115.86,116.0,115.62,115.64,57420.0,101.4437,101.5662,101.2335,101.251,57420.0
2018-02-16 09:35:00,115.91,116.14,115.9,116.07,4691.0,101.4874,101.6888,101.4787,101.6275,4691.0
2018-02-16 09:40:00,116.0,116.0,115.56,115.56,5735.0,101.5662,101.5662,101.181,101.181,5735.0
2018-02-16 09:45:00,115.53,115.95,115.44,115.88,7843.0,101.1547,101.5225,101.0759,101.4612,7843.0
2018-02-16 09:50:00,115.83,115.96,115.72,115.85,45396.0,101.4174,101.5312,101.3211,101.4349,45396.0
2018-02-16 09:55:00,115.85,115.86,115.62,115.62,11978.0,101.4349,101.4437,101.2335,101.2335,11978.0
2018-02-16 10:00:00,115.54,115.73,115.49,115.5,17149.0,101.1635,101.3298,101.1197,101.1285,17149.0
2018-02-16 10:05:00,115.53,115.88,115.44,115.7,13673.0,101.1547,101.4612,101.0759,101.3036,13673.0
2018-02-16 10:10:00,115.67,115.67,115.37,115.45,8935.0,101.2773,101.2773,101.0146,101.0847,8935.0
2018-02-16 10:15:00,115.48,115.63,115.37,115.57,19857.0,101.111,101.2423,101.0146,101.1898,19857.0
2018-02-16 10:20:00,115.54,115.93,115.54,115.93,6174.0,101.1635,101.505,101.1635,101.505,6174.0
2018-02-16 10:25:00,115.88,116.04,115.87,116.04,8013.0,101.4612,101.6013,101.4524,101.6013,8013.0
2018-02-16 10:30:00,116.07,116.23,116.03,116.17,6098.0,101.6275,101.7676,101.5925,101.7151,6098.0
2018-02-16 10:35:00,116.17,116.31,116.17,116.2,4097.0,101.7151,101.8377,101.7151,101.7414,4097.0
2018-02-16 10:40:00,116.22,116.24,116.07,116.1,4660.0,101.7589,101.7764,101.6275,101.6538,4660.0
2018-02-16 10:45:00,116.13,116.23,116.01,116.09,3338.0,101.6801,101.7676,101.575,101.6451,3338.0
2018-02-16 10:50:00,116.14,116.18,116.04,116.18,9199.0,101.6888,101.7239,101.6013,101.7239,9199.0
2018-02-16 10:55:00,116.22,116.26,115.98,116.12,4726.0,101.7589,101.7939,101.5487,101.6713,4726.0
2018-02-16 11:00:00,116.15,116.28,116.1,116.28,2919.0,101.6976,101.8114,101.6538,101.8114,2919.0
2018-02-16 11:05:00,116.21,116.26,116.01,116.26,15254.0,101.7501,101.7939,101.575,101.7939,15254.0
2018-02-16 11:10:00,116.31,116.51,116.24,116.48,3757.0,101.8377,102.0128,101.7764,101.9865,3757.0
2018-02-16 11:15:00,116.48,116.52,116.3,116.3,3584.0,101.9865,102.0215,101.8289,101.8289,3584.0
2018-02-16 11:20:00,116.34,116.46,116.27,116.42,23920.0,101.8639,101.969,101.8027,101.934,23920.0
2018-02-16 11:25:00,116.44,116.52,116.41,116.47,1613.0,101.9515,102.0215,101.9252,101.9778,1613.0
2018-02-16 11:30:00,116.53,116.58,116.42,116.43,5649.0,102.0303,102.0741,101.934,101.9427,5649.0
2018-02-16 11:35:00,116.41,116.55,116.4,116.55,3140.0,101.9252,102.0478,101.9165,102.0478,3140.0
2018-02-16 11:40:00,116.61,116.71,116.55,116.59,6546.0,102.1003,102.1879,102.0478,102.0828,6546.0
2018-02-16 11:45:00,116.61,116.7,116.58,116.66,2430.0,102.1003,102.1791,102.0741,102.1441,2430.0
2018-02-16 11:50:00,116.7,116.73,116.61,116.62,11740.0,102.1791,102.2054,102.1003,102.1091,11740.0
2018-02-16 11:55:00,116.59,116.93,116.59,116.93,12269.0,102.0828,102.3805,102.0828,102.3805,12269.0
2018-02-16 12:00:00,116.93,116.96,116.84,116.91,4200.0,102.3805,102.4068,102.3017,102.363,4200.0
2018-02-16 12:05:00,116.95,117.0,116.85,116.88,4511.0,102.398,102.4418,102.3105,102.3368,4511.0
2018-02-16 12:10:00,116.88,116.93,116.76,116.76,6325.0,102.3368,102.3805,102.2317,102.2317,6325.0
2018-02-16 12:15:00,116.69,116.76,116.66,116.74,4987.0,102.1704,102.2317,102.1441,102.2142,4987.0
2018-02-16 12:20:00,116.69,116.72,116.61,116.65,2024.0,102.1704,102.1967,102.1003,102.1354,2024.0
2018-02-16 12:25:00,116.65,116.77,116.58,116.77,4901.0,102.1354,102.2404,102.0741,102.2404,4901.0
2018-02-16 12:30:00,116.79,117.03,116.79,117.03,4437.0,102.258,102.4681,102.258,102.4681,4437.0
2018-02-16 12:35:00,117.01,117.18,117.01,117.16,11580.0,102.4506,102.5994,102.4506,102.5819,11580.0
2018-02-16 12:40:00,117.15,117.23,117.03,117.04,6280.0,102.5732,102.6432,102.4681,102.4768,6280.0
2018-02-16 12:45:00,117.1,117.1,116.96,116.96,3022.0,102.5294,102.5294,102.4068,102.4068,3022.0
2018-02-16 12:50:00,116.91,116.91,116.52,116.73,5286.0,102.363,102.363,102.0215,102.2054,5286.0
2018-02-16 12:55:00,116.75,116.87,116.71,116.87,1457.0,102.2229,102.328,102.1879,102.328,1457.0
2018-02-16 13:00:00,116.92,116.93,116.67,116.73,2699.0,102.3718,102.3805,102.1529,102.2054,2699.0
2018-02-16 13:05:00,116.67,116.81,116.64,116.7,4974.0,102.1529,102.2755,102.1266,102.1791,4974.0
2018-02-16 13:10:00,116.74,116.78,116.63,116.71,3414.0,102.2142,102.2492,102.1179,102.1879,3414.0
2018-02-16 13:15:00,116.77,116.82,116.58,116.61,4004.0,102.2404,102.2842,102.0741,102.1003,4004.0
2018-02-16 13:20:00,116.61,116.74,116.57,116.69,3397.0,102.1003,102.2142,102.0653,102.1704,3397.0
2018-02-16 13:25:00,116.66,116.72,116.48,116.5,2972.0,102.1441,102.1967,101.9865,102.004,2972.0
2018-02-16 13:30:00,116.44,116.49,116.27,116.42,5447.0,101.9515,101.9953,101.8027,101.934,5447.0
2018-02-16 13:35:00,116.54,116.77,116.54,116.66,5661.0,102.0391,102.2404,102.0391,102.1441,5661.0
2018-02-16 13:40:00,116.65,116.78,116.59,116.59,3767.0,102.1354,102.2492,102.0828,102.0828,3767.0
2018-02-16 13:45:00,116.59,116.73,116.55,116.63,1720.0,102.0828,102.2054,102.0478,102.1179,1720.0
2018-02-16 13:50:00,116.6,116.61,116.45,116.46,3211.0,102.0916,102.1003,101.9603,101.969,3211.0
2018-02-16 13:55:00,116.46,116.57,116.39,116.44,2900.0,101.969,102.0653,101.9077,101.9515,2900.0
2018-02-16 14:00:00,116.55,116.65,116.47,116.47,4405.0,102.0478,102.1354,101.9778,101.9778,4405.0
2018-02-16 14:05:00,116.44,116.52,116.23,116.23,4762.0,101.9515,102.0215,101.7676,101.7676,4762.0
2018-02-16 14:10:00,116.3,116.36,116.13,116.15,4412.0,101.8289,101.8815,101.6801,101.6976,4412.0
2018-02-16 14:15:00,116.12,116.24,115.96,116.23,7866.0,101.6713,101.7764,101.5312,101.7676,7866.0
2018-02-16 14:20:00,116.24,116.24,115.93,115.99,7168.0,101.7764,101.7764,101.505,101.5575,7168.0
2018-02-16 14:25:00,116.08,116.24,116.01,116.16,10468.0,101.6363,101.7764,101.575,101.7063,10468.0
2018-02-16 14:30:00,116.16,116.4,116.04,116.35,5256.0,101.7063,101.9165,101.6013,101.8727,5256.0
2018-02-16 14:35:00,116.29,116.42,116.26,116.42,2463.0,101.8202,101.934,101.7939,101.934,2463.0
2018-02-16 14:40:00,116.38,116.38,116.23,116.23,3625.0,101.899,101.899,101.7676,101.7676,3625.0
2018-02-16 14:45:00,116.21,116.33,116.18,116.33,2200.0,101.7501,101.8552,101.7239,101.8552,2200.0
2018-02-16 14:50:00,116.32,116.34,116.17,116.34,4866.0,101.8464,101.8639,101.7151,101.8639,4866.0
2018-02-16 14:55:00,116.37,116.52,116.31,116.48,4295.0,101.8902,102.0215,101.8377,101.9865,4295.0
2018-02-16 15:00:00,116.47,116.51,116.32,116.42,3817.0,101.9778,102.0128,101.8464,101.934,3817.0
2018-02-16 15:05:00,116.42,116.54,116.42,116.48,2864.0,101.934,102.0391,101.934,101.9865,2864.0
2018-02-16 15:10:00,116.52,116.69,116.52,116.58,12766.0,102.0215,102.1704,102.0215,102.0741,12766.0
2018-02-16 15:15:00,116.62,116.62,116.45,116.6,5126.0,102.1091,102.1091,101.9603,102.0916,5126.0
2018-02-16 15:20:00,116.63,116.66,116.43,116.48,4498.0,102.1179,102.1441,101.9427,101.9865,4498.0
2018-02-16 15:25:00,116.43,116.58,116.42,116.45,5320.0,101.9427,102.0741,101.934,101.9603,5320.0
2018-02-16 15:30:00,116.4,116.48,116.24,116.27,7736.0,101.9165,101.9865,101.7764,101.8027,7736.0
2018-02-16 15:35:00,116.24,116.35,116.14,116.32,12559.0,101.7764,101.8727,101.6888,101.8464,12559.0
2018-02-16 15:40:00,116.31,116.31,116.18,116.23,15389.0,101.8377,101.8377,101.7239,101.7676,15389.0
2018-02-16 15:45:00,116.25,116.67,116.23,116.61,38948.0,101.7851,102.1529,101.7676,102.1003,38948.0
2018-02-16 15:50:00,116.58,116.62,116.52,116.58,28391.0,102.0741,102.1091,102.0215,102.0741,28391.0
2018-02-16 15:55:00,116.56,116.62,116.11,116.18,85268.0,102.0566,102.1091,101.6626,101.7239,85268.0
2018-02-20 09:30:00,115.35,115.75,115.35,115.75,23747.0,100.9971,101.3474,100.9971,101.3474,23747.0
2018-02-20 09:35:00,115.76,116.12,115.75,116.09,2096.0,101.3561,101.6713,101.3474,101.6451,2096.0
2018-02-20 09:40:00,116.05,116.05,115.83,115.86,7791.0,101.61,101.61,101.4174,101.4437,7791.0
2018-02-20 09:45:00,115.81,116.06,115.65,116.02,19039.0,101.3999,101.6188,101.2598,101.5838,19039.0
2018-02-20 09:50:00,115.97,115.97,115.67,115.67,3200.0,101.54,101.54,101.2773,101.2773,3200.0
2018-02-20 09:55:00,115.61,115.79,115.41,115.5,8349.0,101.2248,101.3824,101.0497,101.1285,8349.0
2018-02-20 10:00:00,115.4,115.47,115.26,115.44,8624.0,101.0409,101.1022,100.9183,101.0759,8624.0
2018-02-20 10:05:00,115.47,115.51,115.09,115.17,18303.0,101.1022,101.1372,100.7695,100.8395,18303.0
2018-02-20 10:10:00,115.17,115.3,115.07,115.13,11352.0,100.8395,100.9533,100.752,100.8045,11352.0
2018-02-20 10:15:00,115.12,115.25,114.89,115.23,11227.0,100.7957,100.9096,100.5944,100.8921,11227.0
2018-02-20 10:20:00,115.28,115.29,115.1,115.13,13559.0,100.9358,100.9446,100.7782,100.8045,13559.0
2018-02-20 10:25:00,115.15,115.24,115.08,115.09,7380.0,100.822,100.9008,100.7607,100.7695,7380.0
2018-02-20 10:30:00,115.08,115.11,114.86,114.91,11117.0,100.7607,100.787,100.5681,100.6119,11117.0
2018-02-20 10:35:00,114.91,114.92,114.8,114.84,5312.0,100.6119,100.6206,100.5156,100.5506,5312.0
2018-02-20 10:40:00,114.84,115.0,114.74,114.89,12162.0,100.5506,100.6907,100.463,100.5944,12162.0
2018-02-20 10:45:00,114.91,115.08,114.85,115.01,7801.0,100.6119,100.7607,100.5593,100.6994,7801.0
2018-02-20 10:50:00,114.97,115.06,114.89,115.06,4492.0,100.6644,100.7432,100.5944,100.7432,4492.0
2018-02-20 10:55:00,115.04,115.2,114.96,115.06,11341.0,100.7257,100.8658,100.6557,100.7432,11341.0
2018-02-20 11:00:00,115.14,115.15,114.88,115.13,8927.0,100.8133,100.822,100.5856,100.8045,8927.0
2018-02-20 11:05:00,115.16,115.29,115.01,115.29,5046.0,100.8308,100.9446,100.6994,100.9446,5046.0
2018-02-20 11:10:00,115.25,115.3,115.13,115.13,4956.0,100.9096,100.9533,100.8045,100.8045,4956.0
2018-02-20 11:15:00,115.08,115.27,115.06,115.21,10039.0,100.7607,100.9271,100.7432,100.8745,10039.0
2018-02-20 11:20:00,115.28,115.43,115.28,115.33,9016.0,100.9358,101.0672,100.9358,100.9796,9016.0
2018-02-20 11:25:00,115.31,115.5,115.25,115.5,6362.0,100.9621,101.1285,100.9096,101.1285,6362.0
2018-02-20 11:30:00,115.41,115.44,115.31,115.37,5930.0,101.0497,101.0759,100.9621,101.0146,5930.0
2018-02-20 11:35:00,115.41,115.46,115.33,115.38,4213.0,101.0497,101.0934,100.9796,101.0234,4213.0
2018-02-20 11:40:00,115.35,115.5,115.31,115.42,5100.0,100.9971,101.1285,100.9621,101.0584,5100.0
2018-02-20 11:45:00,115.43,115.5,115.29,115.5,3722.0,101.0672,101.1285,100.9446,101.1285,3722.0
2018-02-20 11:50:00,115.5,115.7,115.47,115.64,5801.0,101.1285,101.3036,101.1022,101.251,5801.0
2018-02-20 11:55:00,115.64,115.69,115.52,115.64,5571.0,101.251,101.2948,101.146,101.251,5571.0
2018-02-20 12:00:00,115.68,115.74,115.62,115.65,5783.0,101.2861,101.3386,101.2335,101.2598,5783.0
2018-02-20 12:05:00,115.6,115.72,115.6,115.71,2687.0,101.216,101.3211,101.216,101.3123,2687.0
2018-02-20 12:10:00,115.78,115.78,115.64,115.69,5984.0,101.3736,101.3736,101.251,101.2948,5984.0
2018-02-20 12:15:00,115.68,115.75,115.6,115.6,3389.0,101.2861,101.3474,101.216,101.216,3389.0
2018-02-20 12:20:00,115.61,115.69,115.6,115.69,3703.0,101.2248,101.2948,101.216,101.2948,3703.0
2018-02-20 12:25:00,115.67,115.67,115.57,115.57,1620.0,101.2773,101.2773,101.1898,101.1898,1620.0
2018-02-20 12:30:00,115.58,115.71,115.5,115.5,8197.0,101.1985,101.3123,101.1285,101.1285,8197.0
2018-02-20 12:35:00,115.5,115.59,115.41,115.48,4709.0,101.1285,101.2073,101.0497,101.111,4709.0
2018-02-20 12:40:00,115.48,115.49,115.33,115.33,2800.0,101.111,101.1197,100.9796,100.9796,2800.0
2018-02-20 12:45:00,115.31,115.52,115.3,115.48,7736.0,100.9621,101.146,100.9533,101.111,7736.0
2018-02-20 12:50:00,115.46,115.58,115.45,115.51,2423.0,101.0934,101.1985,101.0847,101.1372,2423.0
2018-02-20 12:55:00,115.54,115.58,115.51,115.51,1960.0,101.1635,101.1985,101.1372,101.1372,1960.0
2018-02-20 13:00:00,115.51,115.59,115.28,115.33,6250.0,101.1372,101.2073,100.9358,100.9796,6250.0
2018-02-20 13:05:00,115.32,115.32,115.18,115.28,2500.0,100.9709,100.9709,100.8483,100.9358,2500.0
2018-02-20 13:10:00,115.26,115.37,115.2,115.33,7900.0,100.9183,101.0146,100.8658,100.9796,7900.0
2018-02-20 13:15:00,115.26,115.32,115.25,115.26,2935.0,100.9183,100.9709,100.9096,100.9183,2935.0
2018-02-20 13:20:00,115.25,115.27,115.16,115.27,2442.0,100.9096,100.9271,100.8308,100.9271,2442.0
2018-02-20 13:25:00,115.27,115.3,115.2,115.3,2831.0,100.9271,100.9533,100.8658,100.9533,2831.0
2018-02-20 13:30:00,115.25,115.32,115.22,115.32,4137.0,100.9096,100.9709,100.8833,100.9709,4137.0
2018-02-20 13:35:00,115.39,115.42,115.32,115.32,5282.0,101.0322,101.0584,100.9709,100.9709,5282.0
2018-02-20 13:40:00,115.31,115.39,115.27,115.27,1915.0,100.9621,101.0322,100.9271,100.9271,1915.0
2018-02-20 13:45:00,115.32,115.44,115.3,115.44,6700.0,100.9709,101.0759,100.9533,101.0759,6700.0
2018-02-20 13:50:00,115.44,115.52,115.42,115.46,3441.0,101.0759,101.146,101.0584,101.0934,3441.0
2018-02-20 13:55:00,115.42,115.42,115.27,115.41,4195.0,101.0584,101.0584,100.9271,101.0497,4195.0
2018-02-20 14:00:00,115.44,115.5,115.39,115.39,4535.0,101.0759,101.1285,101.0322,101.0322,4535.0
2018-02-20 14:05:00,115.41,115.43,115.24,115.24,5033.0,101.0497,101.0672,100.9008,100.9008,5033.0
2018-02-20 14:10:00,115.31,115.31,114.93,115.07,8884.0,100.9621,100.9621,100.6294,100.752,8884.0
2018-02-20 14:15:00,115.03,115.11,114.98,115.03,6136.0,100.7169,100.787,100.6732,100.7169,6136.0
2018-02-20 14:20:00,115.06,115.17,115.03,115.07,6441.0,100.7432,100.8395,100.7169,100.752,6441.0
2018-02-20 14:25:00,115.12,115.25,115.11,115.14,5969.0,100.7957,100.9096,100.787,100.8133,5969.0
2018-02-20 14:30:00,115.15,115.39,115.12,115.36,5015.0,100.822,101.0322,100.7957,101.0059,5015.0
2018-02-20 14:35:00,115.39,115.39,115.31,115.33,4243.0,101.0322,101.0322,100.9621,100.9796,4243.0
2018-02-20 14:40:00,115.36,115.36,115.3,115.31,5091.0,101.0059,101.0059,100.9533,100.9621,5091.0
2018-02-20 14:45:00,115.31,115.38,115.3,115.38,5295.0,100.9621,101.0234,100.9533,101.0234,5295.0
2018-02-20 14:50:00,115.38,115.38,115.22,115.24,7977.0,101.0234,101.0234,100.8833,100.9008,7977.0
2018-02-20 14:55:00,115.22,115.33,115.22,115.23,7137.0,100.8833,100.9796,100.8833,100.8921,7137.0
2018-02-20 15:00:00,115.25,115.37,115.24,115.37,9779.0,100.9096,101.0146,100.9008,101.0146,9779.0
2018-02-20 15:05:00,115.38,115.39,115.05,115.05,5796.0,101.0234,101.0322,100.7345,100.7345,5796.0
2018-02-20 15:10:00,115.09,115.14,114.99,115.03,13569.0,100.7695,100.8133,100.6819,100.7169,13569.0
2018-02-20 15:15:00,115.06,115.2,115.06,115.11,7114.0,100.7432,100.8658,100.7432,100.787,7114.0
2018-02-20 15:20:00,115.09,115.09,114.8,115.09,9593.0,100.7695,100.7695,100.5156,100.7695,9593.0
2018-02-20 15:25:00,115.09,115.19,114.98,115.14,15524.0,100.7695,100.857,100.6732,100.8133,15524.0
2018-02-20 15:30:00,115.17,115.32,115.17,115.32,11195.0,100.8395,100.9709,100.8395,100.9709,11195.0
2018-02-20 15:35:00,115.33,115.48,115.25,115.41,21508.0,100.9796,101.111,100.9096,101.0497,21508.0
2018-02-20 15:40:00,115.37,115.38,115.25,115.34,21549.0,101.0146,101.0234,100.9096,100.9884,21549.0
2018-02-20 15:45:00,115.32,115.62,115.27,115.58,29893.0,100.9709,101.2335,100.9271,101.1985,29893.0
2018-02-20 15:50:00,115.59,115.66,115.52,115.59,28629.0,101.2073,101.2686,101.146,101.2073,28629.0
2018-02-20 15:55:00,115.6,115.65,115.41,115.41,57247.0,101.216,101.2598,101.0497,101.0497,57247.0
2018-02-21 09:30:00,115.48,116.06,115.32,116.06,17611.0,101.111,101.6188,100.9709,101.6188,17611.0
2018-02-21 09:35:00,115.92,116.15,115.92,116.11,2261.0,101.4962,101.6976,101.4962,101.6626,2261.0
2018-02-21 09:40:00,116.11,116.2,115.94,115.94,6566.0,101.6626,101.7414,101.5137,101.5137,6566.0
2018-02-21 09:45:00,116.1,116.51,115.93,116.35,12664.0,101.6538,102.0128,101.505,101.8727,12664.0
2018-02-21 09:50:00,116.41,116.44,116.22,116.33,8370.0,101.9252,101.9515,101.7589,101.8552,8370.0
2018-02-21 09:55:00,116.27,116.33,116.19,116.19,4288.0,101.8027,101.8552,101.7326,101.7326,4288.0
2018-02-21 10:00:00,116.19,116.51,116.15,116.24,14291.0,101.7326,102.0128,101.6976,101.7764,14291.0
2018-02-21 10:05:00,116.35,116.45,116.29,116.37,6074.0,101.8727,101.9603,101.8202,101.8902,6074.0
2018-02-21 10:10:00,116.4,116.47,116.27,116.37,9121.0,101.9165,101.9778,101.8027,101.8902,9121.0
2018-02-21 10:15:00,116.4,116.77,116.35,116.77,5892.0,101.9165,102.2404,101.8727,102.2404,5892.0
2018-02-21 10:20:00,116.77,116.77,116.36,116.36,8290.0,102.2404,102.2404,101.8815,101.8815,8290.0
2018-02-21 10:25:00,116.36,116.46,116.05,116.4,21772.0,101.8815,101.969,101.61,101.9165,21772.0
2018-02-21 10:30:00,116.36,116.37,116.24,116.35,4714.0,101.8815,101.8902,101.7764,101.8727,4714.0
2018-02-21 10:35:00,116.41,116.69,116.37,116.55,7700.0,101.9252,102.1704,101.8902,102.0478,7700.0
2018-02-21 10:40:00,116.52,116.61,116.41,116.58,7100.0,102.0215,102.1003,101.9252,102.0741,7100.0
2018-02-21 10:45:00,116.6,116.84,116.6,116.74,9483.0,102.0916,102.3017,102.0916,102.2142,9483.0
2018-02-21 10:50:00,116.7,116.8,116.64,116.73,7000.0,102.1791,102.2667,102.1266,102.2054,7000.0
2018-02-21 10:55:00,116.78,116.83,116.41,116.41,8186.0,102.2492,102.293,101.9252,101.9252,8186.0
2018-02-21 11:00:00,116.45,116.69,116.44,116.69,8602.0,101.9603,102.1704,101.9515,102.1704,8602.0
2018-02-21 11:05:00,116.64,116.8,116.63,116.65,8421.0,102.1266,102.2667,102.1179,102.1354,8421.0
2018-02-21 11:10:00,116.6,116.61,116.4,116.4,6401.0,102.0916,102.1003,101.9165,101.9165,6401.0
2018-02-21 11:15:00,116.4,116.49,116.34,116.41,9575.0,101.9165,101.9953,101.8639,101.9252,9575.0
2018-02-21 11:20:00,116.37,116.48,116.37,116.4,5265.0,101.8902,101.9865,101.8902,101.9165,5265.0
2018-02-21 11:25:00,116.44,116.65,116.43,116.56,6267.0,101.9515,102.1354,101.9427,102.0566,6267.0
2018-02-21 11:30:00,116.59,116.63,116.5,116.56,3674.0,102.0828,102.1179,102.004,102.0566,3674.0
2018-02-21 11:35:00,116.63,116.81,116.6,116.81,5280.0,102.1179,102.2755,102.0916,102.2755,5280.0
2018-02-21 11:40:00,116.81,117.02,116.8,117.02,19641.0,102.2755,102.4593,102.2667,102.4593,19641.0
2018-02-21 11:45:00,116.99,117.15,116.96,117.08,8897.0,102.4331,102.5732,102.4068,102.5119,8897.0
2018-02-21 11:50:00,117.1,117.33,117.07,117.12,14419.0,102.5294,102.7308,102.5031,102.5469,14419.0
2018-02-21 11:55:00,117.13,117.13,116.93,117.0,17128.0,102.5556,102.5556,102.3805,102.4418,17128.0
2018-02-21 12:00:00,116.96,117.05,116.88,116.88,8686.0,102.4068,102.4856,102.3368,102.3368,8686.0
2018-02-21 12:05:00,116.9,117.04,116.89,116.91,4500.0,102.3543,102.4768,102.3455,102.363,4500.0
2018-02-21 12:10:00,116.89,117.1,116.88,117.07,6339.0,102.3455,102.5294,102.3368,102.5031,6339.0
2018-02-21 12:15:00,117.06,117.16,116.99,117.13,9675.0,102.4944,102.5819,102.4331,102.5556,9675.0
2018-02-21 12:20:00,117.1,117.11,116.99,117.05,5986.0,102.5294,102.5381,102.4331,102.4856,5986.0
2018-02-21 12:25:00,117.0,117.06,116.94,117.05,6093.0,102.4418,102.4944,102.3893,102.4856,6093.0
2018-02-21 12:30:00,117.03,117.08,117.03,117.05,2900.0,102.4681,102.5119,102.4681,102.4856,2900.0
2018-02-21 12:35:00,117.07,117.1,116.99,117.02,3916.0,102.5031,102.5294,102.4331,102.4593,3916.0
2018-02-21 12:40:00,117.03,117.05,116.87,116.88,2583.0,102.4681,102.4856,102.328,102.3368,2583.0
2018-02-21 12:45:00,116.89,116.98,116.87,116.97,3138.0,102.3455,102.4243,102.328,102.4156,3138.0
2018-02-21 12:50:00,116.96,117.06,116.96,117.0,6214.0,102.4068,102.4944,102.4068,102.4418,6214.0
2018-02-21 12:55:00,117.0,117.03,116.96,116.96,700.0,102.4418,102.4681,102.4068,102.4068,700.0
2018-02-21 13:00:00,116.96,117.11,116.96,117.11,4563.0,102.4068,102.5381,102.4068,102.5381,4563.0
2018-02-21 13:05:00,117.07,117.16,117.04,117.13,4730.0,102.5031,102.5819,102.4768,102.5556,4730.0
2018-02-21 13:10:00,117.1,117.13,117.05,117.11,2912.0,102.5294,102.5556,102.4856,102.5381,2912.0
2018-02-21 13:15:00,117.15,117.24,117.14,117.22,5880.0,102.5732,102.652,102.5644,102.6344,5880.0
2018-02-21 13:20:00,117.16,117.21,117.15,117.15,4236.0,102.5819,102.6257,102.5732,102.5732,4236.0
2018-02-21 13:25:00,117.17,117.18,117.09,117.09,4640.0,102.5907,102.5994,102.5206,102.5206,4640.0
2018-02-21 13:30:00,117.14,117.19,117.08,117.08,3437.0,102.5644,102.6082,102.5119,102.5119,3437.0
2018-02-21 13:35:00,117.07,117.19,117.07,117.16,3810.0,102.5031,102.6082,102.5031,102.5819,3810.0
2018-02-21 13:40:00,117.1,117.1,117.02,117.03,1960.0,102.5294,102.5294,102.4593,102.4681,1960.0
2018-02-21 13:45:00,117.06,117.25,117.05,117.16,8080.0,102.4944,102.6607,102.4856,102.5819,8080.0
2018-02-21 13:50:00,117.17,117.25,117.14,117.18,3422.0,102.5907,102.6607,102.5644,102.5994,3422.0
2018-02-21 13:55:00,117.19,117.21,117.11,117.11,2561.0,102.6082,102.6257,102.5381,102.5381,2561.0
2018-02-21 14:00:00,117.11,117.41,116.83,117.41,12040.0,102.5381,102.8008,102.293,102.8008,12040.0
2018-02-21 14:05:00,117.35,117.73,117.33,117.54,14885.0,102.7483,103.081,102.7308,102.9146,14885.0
2018-02-21 14:10:00,117.59,117.73,117.47,117.47,8589.0,102.9584,103.081,102.8533,102.8533,8589.0
2018-02-21 14:15:00,117.52,117.56,117.28,117.41,18177.0,102.8971,102.9321,102.687,102.8008,18177.0
2018-02-21 14:20:00,117.44,117.5,117.29,117.42,5108.0,102.8271,102.8796,102.6957,102.8096,5108.0
2018-02-21 14:25:00,117.41,117.59,117.4,117.43,8933.0,102.8008,102.9584,102.792,102.8183,8933.0
2018-02-21 14:30:00,117.47,117.54,117.36,117.46,7056.0,102.8533,102.9146,102.757,102.8446,7056.0
2018-02-21 14:35:00,117.51,117.59,117.4,117.49,6104.0,102.8884,102.9584,102.792,102.8709,6104.0
2018-02-21 14:40:00,117.57,117.58,117.37,117.37,8138.0,102.9409,102.9497,102.7658,102.7658,8138.0
2018-02-21 14:45:00,117.35,117.35,117.06,117.06,12210.0,102.7483,102.7483,102.4944,102.4944,12210.0
2018-02-21 14:50:00,117.05,117.05,116.75,116.87,36765.0,102.4856,102.4856,102.2229,102.328,36765.0
2018-02-21 14:55:00,116.83,117.01,116.81,116.81,4432.0,102.293,102.4506,102.2755,102.2755,4432.0
2018-02-21 15:00:00,116.87,116.87,116.62,116.67,7394.0,102.328,102.328,102.1091,102.1529,7394.0
2018-02-21 15:05:00,116.67,116.71,116.46,116.56,6359.0,102.1529,102.1879,101.969,102.0566,6359.0
2018-02-21 15:10:00,116.49,116.56,116.29,116.46,7774.0,101.9953,102.0566,101.8202,101.969,7774.0
2018-02-21 15:15:00,116.46,116.55,116.34,116.42,8608.0,101.969,102.0478,101.8639,101.934,8608.0
2018-02-21 15:20:00,116.47,116.52,116.24,116.34,8171.0,101.9778,102.0215,101.7764,101.8639,8171.0
2018-02-21 15:25:00,116.22,116.53,116.2,116.53,11931.0,101.7589,102.0303,101.7414,102.0303,11931.0
2018-02-21 15:30:00,116.54,116.73,116.52,116.54,12229.0,102.0391,102.2054,102.0215,102.0391,12229.0
2018-02-21 15:35:00,116.56,116.57,116.32,116.32,19691.0,102.0566,102.0653,101.8464,101.8464,19691.0
2018-02-21 15:40:00,116.32,116.33,115.95,116.04,24909.0,101.8464,101.8552,101.5225,101.6013,24909.0
2018-02-21 15:45:00,116.0,116.23,115.98,116.03,25560.0,101.5662,101.7676,101.5487,101.5925,25560.0
2018-02-21 15:50:00,116.01,116.12,115.86,115.91,18610.0,101.575,101.6713,101.4437,101.4874,18610.0
2018-02-21 15:55:00,115.92,115.95,115.61,115.61,51434.0,101.4962,101.5225,101.2248,101.2248,51434.0
2018-02-22 09:30:00,116.27,116.39,115.95,116.39,16303.0,101.8027,101.9077,101.5225,101.9077,16303.0
2018-02-22 09:35:00,116.21,116.6,116.2,116.59,2778.0,101.7501,102.0916,101.7414,102.0828,2778.0
2018-02-22 09:40:00,116.48,116.73,116.39,116.42,7681.0,101.9865,102.2054,101.9077,101.934,7681.0
2018-02-22 09:45:00,116.42,116.61,116.31,116.31,3958.0,101.934,102.1003,101.8377,101.8377,3958.0
2018-02-22 09:50:00,116.31,116.38,116.15,116.31,3566.0,101.8377,101.899,101.6976,101.8377,3566.0
2018-02-22 09:55:00,116.32,116.72,116.28,116.72,9002.0,101.8464,102.1967,101.8114,102.1967,9002.0
2018-02-22 10:00:00,116.84,116.84,116.48,116.69,11523.0,102.3017,102.3017,101.9865,102.1704,11523.0
2018-02-22 10:05:00,116.69,116.73,116.66,116.68,1700.0,102.1704,102.2054,102.1441,102.1616,1700.0
2018-02-22 10:10:00,116.69,116.82,116.63,116.68,5451.0,102.1704,102.2842,102.1179,102.1616,5451.0
2018-02-22 10:15:00,116.73,116.83,116.59,116.59,5305.0,102.2054,102.293,102.0828,102.0828,5305.0
2018-02-22 10:20:00,116.63,116.76,116.57,116.76,6141.0,102.1179,102.2317,102.0653,102.2317,6141.0
2018-02-22 10:25:00,116.72,116.87,116.6,116.67,7706.0,102.1967,102.328,102.0916,102.1529,7706.0
2018-02-22 10:30:00,116.72,116.77,116.68,116.68,2800.0,102.1967,102.2404,102.1616,102.1616,2800.0
2018-02-22 10:35:00,116.68,116.91,116.66,116.91,4700.0,102.1616,102.363,102.1441,102.363,4700.0
2018-02-22 10:40:00,116.9,116.9,116.7,116.7,4595.0,102.3543,102.3543,102.1791,102.1791,4595.0
2018-02-22 10:45:00,116.77,116.96,116.77,116.91,4799.0,102.2404,102.4068,102.2404,102.363,4799.0
2018-02-22 10:50:00,116.87,117.01,116.82,116.93,8437.0,102.328,102.4506,102.2842,102.3805,8437.0
2018-02-22 10:55:00,116.89,116.94,116.76,116.8,6109.0,102.3455,102.3893,102.2317,102.2667,6109.0
2018-02-22 11:00:00,116.76,116.83,116.53,116.76,8665.0,102.2317,102.293,102.0303,102.2317,8665.0
2018-02-22 11:05:00,116.81,116.9,116.76,116.8,5487.0,102.2755,102.3543,102.2317,102.2667,5487.0
2018-02-22 11:10:00,116.81,116.9,116.78,116.81,4500.0,102.2755,102.3543,102.2492,102.2755,4500.0
2018-02-22 11:15:00,116.79,116.9,116.69,116.76,5898.0,102.258,102.3543,102.1704,102.2317,5898.0
2018-02-22 11:20:00,116.75,116.8,116.71,116.72,4705.0,102.2229,102.2667,102.1879,102.1967,4705.0
2018-02-22 11:25:00,116.73,117.01,116.72,116.89,6364.0,102.2054,102.4506,102.1967,102.3455,6364.0
2018-02-22 11:30:00,116.87,116.92,116.77,116.91,3824.0,102.328,102.3718,102.2404,102.363,3824.0
2018-02-22 11:35:00,116.85,116.96,116.79,116.96,8833.0,102.3105,102.4068,102.258,102.4068,8833.0
2018-02-22 11:40:00,116.98,116.99,116.83,116.96,5180.0,102.4243,102.4331,102.293,102.4068,5180.0
2018-02-22 11:45:00,116.91,117.02,116.91,116.98,3199.0,102.363,102.4593,102.363,102.4243,3199.0
2018-02-22 11:50:00,116.95,117.1,116.9,117.04,5228.0,102.398,102.5294,102.3543,102.4768,5228.0
2018-02-22 11:55:00,117.04,117.09,116.9,116.95,8092.0,102.4768,102.5206,102.3543,102.398,8092.0
2018-02-22 12:00:00,116.96,117.06,116.95,116.98,5188.0,102.4068,102.4944,102.398,102.4243,5188.0
2018-02-22 12:05:00,116.99,116.99,116.88,116.96,2612.0,102.4331,102.4331,102.3368,102.4068,2612.0
2018-02-22 12:10:00,116.97,116.97,116.88,116.95,4338.0,102.4156,102.4156,102.3368,102.398,4338.0
2018-02-22 12:15:00,116.9,117.05,116.9,117.03,3538.0,102.3543,102.4856,102.3543,102.4681,3538.0
2018-02-22 12:20:00,117.0,117.01,116.93,117.01,6430.0,102.4418,102.4506,102.3805,102.4506,6430.0
2018-02-22 12:25:00,117.01,117.02,116.8,116.8,3770.0,102.4506,102.4593,102.2667,102.2667,3770.0
2018-02-22 12:30:00,116.76,116.79,116.7,116.73,6300.0,102.2317,102.258,102.1791,102.2054,6300.0
2018-02-22 12:35:00,116.74,116.84,116.74,116.83,3610.0,102.2142,102.3017,102.2142,102.293,3610.0
2018-02-22 12:40:00,116.83,116.93,116.81,116.93,4903.0,102.293,102.3805,102.2755,102.3805,4903.0
2018-02-22 12:45:00,116.92,116.96,116.65,116.65,11396.0,102.3718,102.4068,102.1354,102.1354,11396.0
2018-02-22 12:50:00,116.6,116.69,116.52,116.62,15325.0,102.0916,102.1704,102.0215,102.1091,15325.0
2018-02-22 12:55:00,116.61,116.64,116.38,116.38,8579.0,102.1003,102.1266,101.899,101.899,8579.0
2018-02-22 13:00:00,116.45,116.56,116.4,116.48,4502.0,101.9603,102.0566,101.9165,101.9865,4502.0
2018-02-22 13:05:00,116.45,116.53,116.39,116.49,2640.0,101.9603,102.0303,101.9077,101.9953,2640.0
2018-02-22 13:10:00,116.49,116.49,116.27,116.27,5566.0,101.9953,101.9953,101.8027,101.8027,5566.0
2018-02-22 13:15:00,116.18,116.26,116.17,116.21,4720.0,101.7239,101.7939,101.7151,101.7501,4720.0
2018-02-22 13:20:00,116.23,116.32,116.23,116.27,3490.0,101.7676,101.8464,101.7676,101.8027,3490.0
2018-02-22 13:25:00,116.31,116.47,116.31,116.36,5974.0,101.8377,101.9778,101.8377,101.8815,5974.0
2018-02-22 13:30:00,116.39,116.49,116.32,116.32,5441.0,101.9077,101.9953,101.8464,101.8464,5441.0
2018-02-22 13:35:00,116.34,116.41,116.32,116.39,4360.0,101.8639,101.9252,101.8464,101.9077,4360.0
2018-02-22 13:40:00,116.35,116.38,116.25,116.33,4400.0,101.8727,101.899,101.7851,101.8552,4400.0
2018-02-22 13:45:00,116.25,116.3,116.09,116.09,5227.0,101.7851,101.8289,101.6451,101.6451,5227.0
2018-02-22 13:50:00,116.11,116.29,116.11,116.29,5720.0,101.6626,101.8202,101.6626,101.8202,5720.0
2018-02-22 13:55:00,116.29,116.31,116.14,116.14,4176.0,101.8202,101.8377,101.6888,101.6888,4176.0
2018-02-22 14:00:00,116.16,116.42,116.15,116.39,7510.0,101.7063,101.934,101.6976,101.9077,7510.0
2018-02-22 14:05:00,116.39,116.43,116.31,116.32,3297.0,101.9077,101.9427,101.8377,101.8464,3297.0
2018-02-22 14:10:00,116.32,116.32,116.2,116.28,14332.0,101.8464,101.8464,101.7414,101.8114,14332.0
2018-02-22 14:15:00,116.32,116.44,116.32,116.44,3760.0,101.8464,101.9515,101.8464,101.9515,3760.0
2018-02-22 14:20:00,116.46,116.54,116.37,116.54,6768.0,101.969,102.0391,101.8902,102.0391,6768.0
2018-02-22 14:25:00,116.52,116.7,116.51,116.66,5919.0,102.0215,102.1791,102.0128,102.1441,5919.0
2018-02-22 14:30:00,116.64,116.76,116.61,116.68,9547.0,102.1266,102.2317,102.1003,102.1616,9547.0
2018-02-22 14:35:00,116.67,116.73,116.6,116.61,4805.0,102.1529,102.2054,102.0916,102.1003,4805.0
2018-02-22 14:40:00,116.61,116.61,116.38,116.38,5344.0,102.1003,102.1003,101.899,101.899,5344.0
2018-02-22 14:45:00,116.36,116.36,116.24,116.28,5480.0,101.8815,101.8815,101.7764,101.8114,5480.0
2018-02-22 14:50:00,116.25,116.25,116.12,116.14,5236.0,101.7851,101.7851,101.6713,101.6888,5236.0
2018-02-22 14:55:00,116.17,116.2,115.81,115.83,8127.0,101.7151,101.7414,101.3999,101.4174,8127.0
2018-02-22 15:00:00,115.83,116.0,115.71,115.89,6975.0,101.4174,101.5662,101.3123,101.4699,6975.0
2018-02-22 15:05:00,115.84,115.94,115.73,115.73,8407.0,101.4262,101.5137,101.3298,101.3298,8407.0
2018-02-22 15:10:00,115.72,116.03,115.71,115.99,8105.0,101.3211,101.5925,101.3123,101.5575,8105.0
2018-02-22 15:15:00,116.03,116.05,115.86,116.03,7316.0,101.5925,101.61,101.4437,101.5925,7316.0
2018-02-22 15:20:00,116.05,116.22,116.01,116.17,10050.0,101.61,101.7589,101.575,101.7151,10050.0
2018-02-22 15:25:00,116.17,116.29,115.97,116.02,12730.0,101.7151,101.8202,101.54,101.5838,12730.0
2018-02-22 15:30:00,116.05,116.1,115.96,116.05,12997.0,101.61,101.6538,101.5312,101.61,12997.0
2018-02-22 15:35:00,116.03,116.03,115.83,115.96,15448.0,101.5925,101.5925,101.4174,101.5312,15448.0
2018-02-22 15:40:00,115.97,116.14,115.89,116.01,19880.0,101.54,101.6888,101.4699,101.575,19880.0
2018-02-22 15:45:00,116.0,116.0,115.6,115.6,28483.0,101.5662,101.5662,101.216,101.216,28483.0
2018-02-22 15:50:00,115.59,115.98,115.59,115.89,24949.0,101.2073,101.5487,101.2073,101.4699,24949.0
2018-02-22 15:55:00,115.88,115.95,115.71,115.87,60587.0,101.4612,101.5225,101.3123,101.4524,60587.0
2018-02-23 09:30:00,116.68,117.0,116.49,116.49,12791.0,102.1616,102.4418,101.9953,101.9953,12791.0
2018-02-23 09:35:00,116.46,116.56,116.03,116.56,5316.0,101.969,102.0566,101.5925,102.0566,5316.0
2018-02-23 09:40:00,116.56,116.57,116.56,116.57,1100.0,102.0566,102.0653,102.0566,102.0653,1100.0
2018-02-23 09:45:00,116.52,116.57,116.26,116.26,2088.0,102.0215,102.0653,101.7939,101.7939,2088.0
2018-02-23 09:50:00,116.34,116.67,116.18,116.6,3600.0,101.8639,102.1529,101.7239,102.0916,3600.0
2018-02-23 09:55:00,116.5,116.51,116.18,116.3,9256.0,102.004,102.0128,101.7239,101.8289,9256.0
2018-02-23 10:00:00,116.32,116.4,116.09,116.28,5266.0,101.8464,101.9165,101.6451,101.8114,5266.0
2018-02-23 10:05:00,116.26,116.3,116.03,116.08,3036.0,101.7939,101.8289,101.5925,101.6363,3036.0
2018-02-23 10:10:00,116.08,116.28,116.04,116.07,13420.0,101.6363,101.8114,101.6013,101.6275,13420.0
2018-02-23 10:15:00,116.02,116.1,115.88,116.02,7307.0,101.5838,101.6538,101.4612,101.5838,7307.0
2018-02-23 10:20:00,116.1,116.1,116.06,116.08,456.0,101.6538,101.6538,101.6188,101.6363,456.0
2018-02-23 10:25:00,116.06,116.15,116.05,116.11,4686.0,101.6188,101.6976,101.61,101.6626,4686.0
2018-02-23 10:30:00,116.13,116.19,115.96,116.09,6009.0,101.6801,101.7326,101.5312,101.6451,6009.0
2018-02-23 10:35:00,116.07,116.28,115.95,116.23,4011.0,101.6275,101.8114,101.5225,101.7676,4011.0
2018-02-23 10:40:00,116.28,116.45,116.23,116.45,4305.0,101.8114,101.9603,101.7676,101.9603,4305.0
2018-02-23 10:45:00,116.5,116.5,116.37,116.38,3901.0,102.004,102.004,101.8902,101.899,3901.0
2018-02-23 10:50:00,116.38,116.44,116.37,116.43,500.0,101.899,101.9515,101.8902,101.9427,500.0
2018-02-23 10:55:00,116.37,116.41,116.29,116.29,3454.0,101.8902,101.9252,101.8202,101.8202,3454.0
2018-02-23 11:00:00,116.34,116.61,116.33,116.57,4457.0,101.8639,102.1003,101.8552,102.0653,4457.0
2018-02-23 11:05:00,116.51,116.61,116.48,116.51,5419.0,102.0128,102.1003,101.9865,102.0128,5419.0
2018-02-23 11:10:00,116.44,116.54,116.34,116.5,3840.0,101.9515,102.0391,101.8639,102.004,3840.0
2018-02-23 11:15:00,116.56,116.58,116.34,116.45,2708.0,102.0566,102.0741,101.8639,101.9603,2708.0
2018-02-23 11:20:00,116.28,116.51,116.28,116.51,2400.0,101.8114,102.0128,101.8114,102.0128,2400.0
2018-02-23 11:25:00,116.54,116.57,116.49,116.5,4017.0,102.0391,102.0653,101.9953,102.004,4017.0
2018-02-23 11:30:00,116.48,116.66,116.47,116.62,2500.0,101.9865,102.1441,101.9778,102.1091,2500.0
2018-02-23 11:35:00,116.57,116.69,116.52,116.69,4400.0,102.0653,102.1704,102.0215,102.1704,4400.0
2018-02-23 11:40:00,116.69,116.69,116.57,116.57,3489.0,102.1704,102.1704,102.0653,102.0653,3489.0
2018-02-23 11:45:00,116.54,116.58,116.41,116.41,6586.0,102.0391,102.0741,101.9252,101.9252,6586.0
2018-02-23 11:50:00,116.4,116.72,116.38,116.7,9749.0,101.9165,102.1967,101.899,102.1791,9749.0
2018-02-23 11:55:00,116.67,116.71,116.58,116.66,3903.0,102.1529,102.1879,102.0741,102.1441,3903.0
2018-02-23 12:00:00,116.6,116.6,116.57,116.57,200.0,102.0916,102.0916,102.0653,102.0653,200.0
2018-02-23 12:05:00,116.65,116.65,116.53,116.55,5681.0,102.1354,102.1354,102.0303,102.0478,5681.0
2018-02-23 12:10:00,116.49,116.55,116.43,116.44,4600.0,101.9953,102.0478,101.9427,101.9515,4600.0
2018-02-23 12:15:00,116.49,116.5,116.4,116.49,4284.0,101.9953,102.004,101.9165,101.9953,4284.0
2018-02-23 12:20:00,116.51,116.52,116.44,116.5,2719.0,102.0128,102.0215,101.9515,102.004,2719.0
2018-02-23 12:25:00,116.46,116.46,116.3,116.3,3004.0,101.969,101.969,101.8289,101.8289,3004.0
2018-02-23 12:30:00,116.32,116.38,116.29,116.38,1239.0,101.8464,101.899,101.8202,101.899,1239.0
2018-02-23 12:35:00,116.36,116.4,116.26,116.34,5134.0,101.8815,101.9165,101.7939,101.8639,5134.0
2018-02-23 12:40:00,116.32,116.35,116.24,116.26,2000.0,101.8464,101.8727,101.7764,101.7939,2000.0
2018-02-23 12:45:00,116.23,116.28,116.18,116.28,4690.0,101.7676,101.8114,101.7239,101.8114,4690.0
2018-02-23 12:50:00,116.26,116.38,116.25,116.37,3800.0,101.7939,101.899,101.7851,101.8902,3800.0
2018-02-23 12:55:00,116.35,116.39,116.35,116.39,1676.0,101.8727,101.9077,101.8727,101.9077,1676.0
2018-02-23 13:00:00,116.39,116.39,116.28,116.34,4465.0,101.9077,101.9077,101.8114,101.8639,4465.0
2018-02-23 13:05:00,116.31,116.31,116.22,116.24,2298.0,101.8377,101.8377,101.7589,101.7764,2298.0
2018-02-23 13:10:00,116.24,116.29,116.18,116.19,5045.0,101.7764,101.8202,101.7239,101.7326,5045.0
2018-02-23 13:15:00,116.27,116.41,116.27,116.35,6071.0,101.8027,101.9252,101.8027,101.8727,6071.0
2018-02-23 13:20:00,116.39,116.51,116.39,116.51,1966.0,101.9077,102.0128,101.9077,102.0128,1966.0
2018-02-23 13:25:00,116.5,116.51,116.41,116.49,2815.0,102.004,102.0128,101.9252,101.9953,2815.0
2018-02-23 13:30:00,116.44,116.58,116.43,116.57,2525.0,101.9515,102.0741,101.9427,102.0653,2525.0
2018-02-23 13:35:00,116.54,116.63,116.53,116.63,1755.0,102.0391,102.1179,102.0303,102.1179,1755.0
2018-02-23 13:40:00,116.62,116.62,116.57,116.62,1030.0,102.1091,102.1091,102.0653,102.1091,1030.0
2018-02-23 13:45:00,116.65,116.66,116.57,116.61,9234.0,102.1354,102.1441,102.0653,102.1003,9234.0
2018-02-23 13:50:00,116.62,116.62,116.5,116.51,2144.0,102.1091,102.1091,102.004,102.0128,2144.0
2018-02-23 13:55:00,116.51,116.6,116.46,116.56,4281.0,102.0128,102.0916,101.969,102.0566,4281.0
2018-02-23 14:00:00,116.6,116.62,116.55,116.56,3495.0,102.0916,102.1091,102.0478,102.0566,3495.0
2018-02-23 14:05:00,116.54,116.59,116.49,116.59,5828.0,102.0391,102.0828,101.9953,102.0828,5828.0
2018-02-23 14:10:00,116.58,116.58,116.54,116.57,5997.0,102.0741,102.0741,102.0391,102.0653,5997.0
2018-02-23 14:15:00,116.58,116.69,116.58,116.68,5165.0,102.0741,102.1704,102.0741,102.1616,5165.0
2018-02-23 14:20:00,116.65,116.88,116.65,116.88,5023.0,102.1354,102.3368,102.1354,102.3368,5023.0
2018-02-23 14:25:00,116.87,116.91,116.81,116.9,8560.0,102.328,102.363,102.2755,102.3543,8560.0
2018-02-23 14:30:00,116.91,116.94,116.87,116.89,5528.0,102.363,102.3893,102.328,102.3455,5528.0
2018-02-23 14:35:00,116.94,116.96,116.77,116.87,7299.0,102.3893,102.4068,102.2404,102.328,7299.0
2018-02-23 14:40:00,116.83,116.89,116.71,116.89,4960.0,102.293,102.3455,102.1879,102.3455,4960.0
2018-02-23 14:45:00,116.91,117.1,116.91,117.1,4200.0,102.363,102.5294,102.363,102.5294,4200.0
2018-02-23 14:50:00,117.11,117.17,117.07,117.1,8838.0,102.5381,102.5907,102.5031,102.5294,8838.0
2018-02-23 14:55:00,117.11,117.13,117.02,117.1,4737.0,102.5381,102.5556,102.4593,102.5294,4737.0
2018-02-23 15:00:00,117.1,117.31,117.1,117.31,9873.0,102.5294,102.7132,102.5294,102.7132,9873.0
2018-02-23 15:05:00,117.34,117.45,117.3,117.45,11867.0,102.7395,102.8358,102.7045,102.8358,11867.0
2018-02-23 15:10:00,117.41,117.43,117.2,117.2,9206.0,102.8008,102.8183,102.6169,102.6169,9206.0
2018-02-23 15:15:00,117.22,117.24,117.16,117.24,4120.0,102.6344,102.652,102.5819,102.652,4120.0
2018-02-23 15:20:00,117.27,117.37,117.27,117.35,8851.0,102.6782,102.7658,102.6782,102.7483,8851.0
2018-02-23 15:25:00,117.37,117.45,117.33,117.42,10796.0,102.7658,102.8358,102.7308,102.8096,10796.0
2018-02-23 15:30:00,117.39,117.53,117.35,117.35,13566.0,102.7833,102.9059,102.7483,102.7483,13566.0
2018-02-23 15:35:00,117.33,117.4,117.33,117.34,14777.0,102.7308,102.792,102.7308,102.7395,14777.0
2018-02-23 15:40:00,117.37,117.43,117.29,117.43,15699.0,102.7658,102.8183,102.6957,102.8183,15699.0
2018-02-23 15:45:00,117.41,117.47,117.32,117.4,24252.0,102.8008,102.8533,102.722,102.792,24252.0
2018-02-23 15:50:00,117.4,117.43,117.28,117.34,21012.0,102.792,102.8183,102.687,102.7395,21012.0
2018-02-23 15:55:00,117.34,117.6,117.32,117.48,73512.0,102.7395,102.9672,102.722,102.8621,73512.0
2018-02-26 09:30:00,117.55,117.75,117.22,117.22,23046.0,102.9234,103.0985,102.6344,102.6344,23046.0
2018-02-26 09:35:00,117.5,117.66,117.47,117.49,49308.0,102.8796,103.0197,102.8533,102.8709,49308.0
2018-02-26 09:40:00,117.49,117.58,117.48,117.55,3419.0,102.8709,102.9497,102.8621,102.9234,3419.0
2018-02-26 09:45:00,117.5,117.58,117.38,117.38,3612.0,102.8796,102.9497,102.7745,102.7745,3612.0
2018-02-26 09:50:00,117.46,117.48,117.22,117.25,3827.0,102.8446,102.8621,102.6344,102.6607,3827.0
2018-02-26 09:55:00,117.28,117.31,116.93,117.04,4909.0,102.687,102.7132,102.3805,102.4768,4909.0
2018-02-26 10:00:00,116.97,117.01,116.72,116.72,11823.0,102.4156,102.4506,102.1967,102.1967,11823.0
2018-02-26 10:05:00,116.78,116.82,116.65,116.68,8293.0,102.2492,102.2842,102.1354,102.1616,8293.0
2018-02-26 10:10:00,116.67,116.69,116.24,116.31,12271.0,102.1529,102.1704,101.7764,101.8377,12271.0
2018-02-26 10:15:00,116.29,116.84,116.29,116.67,8254.0,101.8202,102.3017,101.8202,102.1529,8254.0
2018-02-26 10:20:00,116.7,116.92,116.65,116.88,4418.0,102.1791,102.3718,102.1354,102.3368,4418.0
2018-02-26 10:25:00,116.84,116.88,116.66,116.76,4499.0,102.3017,102.3368,102.1441,102.2317,4499.0
2018-02-26 10:30:00,116.8,116.81,116.65,116.66,3647.0,102.2667,102.2755,102.1354,102.1441,3647.0
2018-02-26 10:35:00,116.63,116.73,116.32,116.72,183305.0,102.1179,102.2054,101.8464,102.1967,183305.0
2018-02-26 10:40:00,116.7,116.88,116.68,116.88,3300.0,102.1791,102.3368,102.1616,102.3368,3300.0
2018-02-26 10:45:00,116.86,116.86,116.73,116.75,2703.0,102.3192,102.3192,102.2054,102.2229,2703.0
2018-02-26 10:50:00,116.79,116.93,116.68,116.68,9695.0,102.258,102.3805,102.1616,102.1616,9695.0
2018-02-26 10:55:00,116.6,116.65,116.49,116.57,9160.0,102.0916,102.1354,101.9953,102.0653,9160.0
2018-02-26 11:00:00,116.62,116.97,116.55,116.91,4427.0,102.1091,102.4156,102.0478,102.363,4427.0
2018-02-26 11:05:00,116.89,117.05,116.88,117.04,5291.0,102.3455,102.4856,102.3368,102.4768,5291.0
2018-02-26 11:10:00,117.05,117.22,117.05,117.13,4666.0,102.4856,102.6344,102.4856,102.5556,4666.0
2018-02-26 11:15:00,117.13,117.24,117.11,117.24,6169.0,102.5556,102.652,102.5381,102.652,6169.0
2018-02-26 11:20:00,117.24,117.3,117.18,117.23,13196.0,102.652,102.7045,102.5994,102.6432,13196.0
2018-02-26 11:25:00,117.2,117.4,117.19,117.4,4860.0,102.6169,102.792,102.6082,102.792,4860.0
2018-02-26 11:30:00,117.35,117.4,117.3,117.31,2695.0,102.7483,102.792,102.7045,102.7132,2695.0
2018-02-26 11:35:00,117.21,117.29,117.1,117.1,2311.0,102.6257,102.6957,102.5294,102.5294,2311.0
2018-02-26 11:40:00,117.13,117.19,117.07,117.08,3710.0,102.5556,102.6082,102.5031,102.5119,3710.0
2018-02-26 11:45:00,117.06,117.12,117.06,117.07,1847.0,102.4944,102.5469,102.4944,102.5031,1847.0
2018-02-26 11:50:00,117.06,117.15,117.06,117.06,2920.0,102.4944,102.5732,102.4944,102.4944,2920.0
2018-02-26 11:55:00,117.02,117.18,117.02,117.14,3812.0,102.4593,102.5994,102.4593,102.5644,3812.0
2018-02-26 12:00:00,117.17,117.22,117.12,117.17,1188.0,102.5907,102.6344,102.5469,102.5907,1188.0
2018-02-26 12:05:00,117.22,117.36,117.22,117.33,4102.0,102.6344,102.757,102.6344,102.7308,4102.0
2018-02-26 12:10:00,117.32,117.44,117.3,117.37,3654.0,102.722,102.8271,102.7045,102.7658,3654.0
2018-02-26 12:15:00,117.33,117.33,117.23,117.33,3102.0,102.7308,102.7308,102.6432,102.7308,3102.0
2018-02-26 12:20:00,117.35,117.42,117.3,117.42,4415.0,102.7483,102.8096,102.7045,102.8096,4415.0
2018-02-26 12:25:00,117.43,117.53,117.43,117.53,1400.0,102.8183,102.9059,102.8183,102.9059,1400.0
2018-02-26 12:30:00,117.48,117.48,117.34,117.34,2150.0,102.8621,102.8621,102.7395,102.7395,2150.0
2018-02-26 12:35:00,117.29,117.4,117.21,117.35,5686.0,102.6957,102.792,102.6257,102.7483,5686.0
2018-02-26 12:40:00,117.31,117.35,117.19,117.35,3721.0,102.7132,102.7483,102.6082,102.7483,3721.0
2018-02-26 12:45:00,117.36,117.47,117.36,117.47,2296.0,102.757,102.8533,102.757,102.8533,2296.0
2018-02-26 12:50:00,117.5,117.52,117.42,117.49,1500.0,102.8796,102.8971,102.8096,102.8709,1500.0
2018-02-26 12:55:00,117.49,117.53,117.45,117.48,3915.0,102.8709,102.9059,102.8358,102.8621,3915.0
2018-02-26 13:00:00,117.5,117.56,117.44,117.52,4036.0,102.8796,102.9321,102.8271,102.8971,4036.0
2018-02-26 13:05:00,117.57,117.58,117.45,117.45,3362.0,102.9409,102.9497,102.8358,102.8358,3362.0
2018-02-26 13:10:00,117.55,117.58,117.45,117.45,3500.0,102.9234,102.9497,102.8358,102.8358,3500.0
2018-02-26 13:15:00,117.51,117.53,117.47,117.53,3027.0,102.8884,102.9059,102.8533,102.9059,3027.0
2018-02-26 13:20:00,117.52,117.67,117.52,117.62,4770.0,102.8971,103.0285,102.8971,102.9847,4770.0
2018-02-26 13:25:00,117.64,117.65,117.49,117.6,5615.0,103.0022,103.0109,102.8709,102.9672,5615.0
2018-02-26 13:30:00,117.5,117.55,117.39,117.48,5780.0,102.8796,102.9234,102.7833,102.8621,5780.0
2018-02-26 13:35:00,117.51,117.56,117.49,117.56,2700.0,102.8884,102.9321,102.8709,102.9321,2700.0
2018-02-26 13:40:00,117.58,117.58,117.51,117.54,3629.0,102.9497,102.9497,102.8884,102.9146,3629.0
2018-02-26 13:45:00,117.51,117.51,117.46,117.5,5680.0,102.8884,102.8884,102.8446,102.8796,5680.0
2018-02-26 13:50:00,117.48,117.56,117.47,117.56,2410.0,102.8621,102.9321,102.8533,102.9321,2410.0
2018-02-26 13:55:00,117.58,117.61,117.49,117.49,3881.0,102.9497,102.9759,102.8709,102.8709,3881.0
2018-02-26 14:00:00,117.49,117.56,117.48,117.53,8219.0,102.8709,102.9321,102.8621,102.9059,8219.0
2018-02-26 14:05:00,117.55,117.56,117.46,117.51,6171.0,102.9234,102.9321,102.8446,102.8884,6171.0
2018-02-26 14:10:00,117.5,117.56,117.19,117.54,5809.0,102.8796,102.9321,102.6082,102.9146,5809.0
2018-02-26 14:15:00,117.55,117.55,117.47,117.5,3571.0,102.9234,102.9234,102.8533,102.8796,3571.0
2018-02-26 14:20:00,117.5,117.5,117.39,117.4,10137.0,102.8796,102.8796,102.7833,102.792,10137.0
2018-02-26 14:25:00,117.43,117.44,117.29,117.34,8310.0,102.8183,102.8271,102.6957,102.7395,8310.0
2018-02-26 14:30:00,117.34,117.48,117.34,117.47,12520.0,102.7395,102.8621,102.7395,102.8533,12520.0
2018-02-26 14:35:00,117.47,117.48,117.41,117.43,2873.0,102.8533,102.8621,102.8008,102.8183,2873.0
2018-02-26 14:40:00,117.42,117.45,117.4,117.44,2645.0,102.8096,102.8358,102.792,102.8271,2645.0
2018-02-26 14:45:00,117.41,117.44,117.34,117.37,3679.0,102.8008,102.8271,102.7395,102.7658,3679.0
2018-02-26 14:50:00,117.35,117.42,117.29,117.39,7963.0,102.7483,102.8096,102.6957,102.7833,7963.0
2018-02-26 14:55:00,117.43,117.48,117.36,117.36,5022.0,102.8183,102.8621,102.757,102.757,5022.0
2018-02-26 15:00:00,117.4,117.47,117.33,117.47,8250.0,102.792,102.8533,102.7308,102.8533,8250.0
2018-02-26 15:05:00,117.44,117.5,117.36,117.36,15325.0,102.8271,102.8796,102.757,102.757,15325.0
2018-02-26 15:10:00,117.37,117.49,117.37,117.42,15148.0,102.7658,102.8709,102.7658,102.8096,15148.0
2018-02-26 15:15:00,117.41,117.49,117.39,117.46,12813.0,102.8008,102.8709,102.7833,102.8446,12813.0
2018-02-26 15:20:00,117.46,117.64,117.45,117.59,14796.0,102.8446,103.0022,102.8358,102.9584,14796.0
2018-02-26 15:25:00,117.56,117.67,117.54,117.65,10112.0,102.9321,103.0285,102.9146,103.0109,10112.0
2018-02-26 15:30:00,117.64,117.69,117.59,117.66,10818.0,103.0022,103.046,102.9584,103.0197,10818.0
2018-02-26 15:35:00,117.64,117.69,117.59,117.67,10783.0,103.0022,103.046,102.9584,103.0285,10783.0
2018-02-26 15:40:00,117.68,117.7,117.56,117.59,11019.0,103.0372,103.0547,102.9321,102.9584,11019.0
2018-02-26 15:45:00,117.61,117.66,117.5,117.52,17999.0,102.9759,103.0197,102.8796,102.8971,17999.0
2018-02-26 15:50:00,117.53,117.61,117.45,117.47,15722.0,102.9059,102.9759,102.8358,102.8533,15722.0
2018-02-26 15:55:00,117.45,117.61,117.45,117.54,51111.0,102.8358,102.9759,102.8358,102.9146,51111.0
2018-02-27 09:30:00,117.75,117.86,117.33,117.34,12148.0,103.0985,103.1948,102.7308,102.7395,12148.0
2018-02-27 09:35:00,117.41,117.78,117.27,117.78,11017.0,102.8008,103.1248,102.6782,103.1248,11017.0
2018-02-27 09:40:00,117.75,117.8,117.52,117.52,4600.0,103.0985,103.1423,102.8971,102.8971,4600.0
2018-02-27 09:45:00,117.49,117.81,117.49,117.63,11813.0,102.8709,103.151,102.8709,102.9934,11813.0
2018-02-27 09:50:00,117.69,117.71,117.53,117.53,4870.0,103.046,103.0635,102.9059,102.9059,4870.0
2018-02-27 09:55:00,117.58,117.64,117.34,117.39,7013.0,102.9497,103.0022,102.7395,102.7833,7013.0
2018-02-27 10:00:00,117.5,117.57,117.4,117.55,3601.0,102.8796,102.9409,102.792,102.9234,3601.0
2018-02-27 10:05:00,117.53,117.56,117.3,117.43,10400.0,102.9059,102.9321,102.7045,102.8183,10400.0
2018-02-27 10:10:00,117.36,117.84,117.33,117.63,5650.0,102.757,103.1773,102.7308,102.9934,5650.0
2018-02-27 10:15:00,117.55,117.72,117.55,117.71,3630.0,102.9234,103.0722,102.9234,103.0635,3630.0
2018-02-27 10:20:00,117.71,117.88,117.7,117.73,13107.0,103.0635,103.2123,103.0547,103.081,13107.0
2018-02-27 10:25:00,117.72,117.74,117.5,117.53,8943.0,103.0722,103.0897,102.8796,102.9059,8943.0
2018-02-27 10:30:00,117.53,117.54,117.29,117.35,7946.0,102.9059,102.9146,102.6957,102.7483,7946.0
2018-02-27 10:35:00,117.35,117.42,117.23,117.23,2994.0,102.7483,102.8096,102.6432,102.6432,2994.0
2018-02-27 10:40:00,117.24,117.27,116.78,116.9,11165.0,102.652,102.6782,102.2492,102.3543,11165.0
2018-02-27 10:45:00,116.96,117.0,116.79,116.83,2750.0,102.4068,102.4418,102.258,102.293,2750.0
2018-02-27 10:50:00,116.79,116.9,116.54,116.57,8020.0,102.258,102.3543,102.0391,102.0653,8020.0
2018-02-27 10:55:00,116.54,116.79,116.48,116.75,11630.0,102.0391,102.258,101.9865,102.2229,11630.0
2018-02-27 11:00:00,116.77,116.97,116.73,116.94,6284.0,102.2404,102.4156,102.2054,102.3893,6284.0
2018-02-27 11:05:00,116.92,117.07,116.84,117.07,3026.0,102.3718,102.5031,102.3017,102.5031,3026.0
2018-02-27 11:10:00,117.16,117.17,117.02,117.09,20714.0,102.5819,102.5907,102.4593,102.5206,20714.0
2018-02-27 11:15:00,117.09,117.23,116.99,117.01,4868.0,102.5206,102.6432,102.4331,102.4506,4868.0
2018-02-27 11:20:00,116.97,117.08,116.86,117.08,7476.0,102.4156,102.5119,102.3192,102.5119,7476.0
2018-02-27 11:25:00,117.0,117.0,116.81,116.89,4403.0,102.4418,102.4418,102.2755,102.3455,4403.0
2018-02-27 11:30:00,116.96,117.14,116.96,117.1,7989.0,102.4068,102.5644,102.4068,102.5294,7989.0
2018-02-27 11:35:00,117.04,117.04,116.81,116.92,8150.0,102.4768,102.4768,102.2755,102.3718,8150.0
2018-02-27 11:40:00,116.96,117.01,116.77,116.77,12955.0,102.4068,102.4506,102.2404,102.2404,12955.0
2018-02-27 11:45:00,116.83,116.97,116.68,116.92,6507.0,102.293,102.4156,102.1616,102.3718,6507.0
2018-02-27 11:50:00,116.9,116.92,116.65,116.65,2878.0,102.3543,102.3718,102.1354,102.1354,2878.0
2018-02-27 11:55:00,116.77,116.79,116.54,116.67,4900.0,102.2404,102.258,102.0391,102.1529,4900.0
2018-02-27 12:00:00,116.67,116.7,116.59,116.66,3863.0,102.1529,102.1791,102.0828,102.1441,3863.0
2018-02-27 12:05:00,116.66,116.77,116.65,116.77,4093.0,102.1441,102.2404,102.1354,102.2404,4093.0
2018-02-27 12:10:00,116.75,116.77,116.61,116.61,3000.0,102.2229,102.2404,102.1003,102.1003,3000.0
2018-02-27 12:15:00,116.65,116.67,116.47,116.47,3250.0,102.1354,102.1529,101.9778,101.9778,3250.0
2018-02-27 12:20:00,116.48,116.48,116.29,116.45,4637.0,101.9865,101.9865,101.8202,101.9603,4637.0
2018-02-27 12:25:00,116.42,116.57,116.4,116.57,7568.0,101.934,102.0653,101.9165,102.0653,7568.0
2018-02-27 12:30:00,116.57,116.7,116.42,116.44,5710.0,102.0653,102.1791,101.934,101.9515,5710.0
2018-02-27 12:35:00,116.49,116.54,116.44,116.54,10766.0,101.9953,102.0391,101.9515,102.0391,10766.0
2018-02-27 12:40:00,116.53,116.56,116.4,116.4,7213.0,102.0303,102.0566,101.9165,101.9165,7213.0
2018-02-27 12:45:00,116.41,116.5,116.32,116.5,9476.0,101.9252,102.004,101.8464,102.004,9476.0
2018-02-27 12:50:00,116.56,116.66,116.56,116.59,8214.0,102.0566,102.1441,102.0566,102.0828,8214.0
2018-02-27 12:55:00,116.58,116.58,116.49,116.54,9179.0,102.0741,102.0741,101.9953,102.0391,9179.0
2018-02-27 13:00:00,116.49,116.51,116.39,116.42,6055.0,101.9953,102.0128,101.9077,101.934,6055.0
2018-02-27 13:05:00,116.44,116.58,116.44,116.58,11657.0,101.9515,102.0741,101.9515,102.0741,11657.0
2018-02-27 13:10:00,116.59,116.6,116.46,116.48,5845.0,102.0828,102.0916,101.969,101.9865,5845.0
2018-02-27 13:15:00,116.47,116.52,116.37,116.48,6866.0,101.9778,102.0215,101.8902,101.9865,6866.0
2018-02-27 13:20:00,116.51,116.54,116.46,116.5,5349.0,102.0128,102.0391,101.969,102.004,5349.0
2018-02-27 13:25:00,116.46,116.53,116.39,116.42,8571.0,101.969,102.0303,101.9077,101.934,8571.0
2018-02-27 13:30:00,116.39,116.42,116.34,116.4,5837.0,101.9077,101.934,101.8639,101.9165,5837.0
2018-02-27 13:35:00,116.45,116.51,116.43,116.43,6181.0,101.9603,102.0128,101.9427,101.9427,6181.0
2018-02-27 13:40:00,116.42,116.5,116.41,116.46,7376.0,101.934,102.004,101.9252,101.969,7376.0
2018-02-27 13:45:00,116.49,116.54,116.35,116.35,9061.0,101.9953,102.0391,101.8727,101.8727,9061.0
2018-02-27 13:50:00,116.36,116.46,116.3,116.42,6388.0,101.8815,101.969,101.8289,101.934,6388.0
2018-02-27 13:55:00,116.43,116.44,116.29,116.39,5151.0,101.9427,101.9515,101.8202,101.9077,5151.0
2018-02-27 14:00:00,116.4,116.45,116.34,116.43,8205.0,101.9165,101.9603,101.8639,101.9427,8205.0
2018-02-27 14:05:00,116.41,116.46,116.25,116.33,9216.0,101.9252,101.969,101.7851,101.8552,9216.0
2018-02-27 14:10:00,116.36,116.41,116.19,116.37,6254.0,101.8815,101.9252,101.7326,101.8902,6254.0
2018-02-27 14:15:00,116.32,116.43,116.26,116.43,7145.0,101.8464,101.9427,101.7939,101.9427,7145.0
2018-02-27 14:20:00,116.38,116.54,116.37,116.39,7464.0,101.899,102.0391,101.8902,101.9077,7464.0
2018-02-27 14:25:00,116.37,116.59,116.37,116.49,6661.0,101.8902,102.0828,101.8902,101.9953,6661.0
2018-02-27 14:30:00,116.5,116.5,116.3,116.38,18427.0,102.004,102.004,101.8289,101.899,18427.0
2018-02-27 14:35:00,116.4,116.4,116.07,116.09,14687.0,101.9165,101.9165,101.6275,101.6451,14687.0
2018-02-27 14:40:00,116.09,116.12,115.94,116.02,14844.0,101.6451,101.6713,101.5137,101.5838,14844.0
2018-02-27 14:45:00,116.03,116.03,115.85,115.94,12496.0,101.5925,101.5925,101.4349,101.5137,12496.0
2018-02-27 14:50:00,115.95,116.04,115.89,115.93,14892.0,101.5225,101.6013,101.4699,101.505,14892.0
2018-02-27 14:55:00,115.93,116.06,115.9,115.91,16115.0,101.505,101.6188,101.4787,101.4874,16115.0
2018-02-27 15:00:00,115.9,115.95,115.86,115.86,11574.0,101.4787,101.5225,101.4437,101.4437,11574.0
2018-02-27 15:05:00,115.85,115.89,115.77,115.77,13831.0,101.4349,101.4699,101.3649,101.3649,13831.0
2018-02-27 15:10:00,115.81,115.92,115.77,115.89,15987.0,101.3999,101.4962,101.3649,101.4699,15987.0
2018-02-27 15:15:00,115.89,116.02,115.85,115.9,16851.0,101.4699,101.5838,101.4349,101.4787,16851.0
2018-02-27 15:20:00,115.86,115.93,115.77,115.85,13568.0,101.4437,101.505,101.3649,101.4349,13568.0
2018-02-27 15:25:00,115.85,115.96,115.81,115.94,15739.0,101.4349,101.5312,101.3999,101.5137,15739.0
2018-02-27 15:30:00,115.97,115.97,115.73,115.74,19757.0,101.54,101.54,101.3298,101.3386,19757.0
2018-02-27 15:35:00,115.77,115.83,115.6,115.72,20503.0,101.3649,101.4174,101.216,101.3211,20503.0
2018-02-27 15:40:00,115.75,115.79,115.61,115.61,24074.0,101.3474,101.3824,101.2248,101.2248,24074.0
2018-02-27 15:45:00,115.62,115.81,115.57,115.71,35226.0,101.2335,101.3999,101.1898,101.3123,35226.0
2018-02-27 15:50:00,115.69,115.7,115.44,115.5,35789.0,101.2948,101.3036,101.0759,101.1285,35789.0
2018-02-27 15:55:00,115.5,115.53,115.27,115.27,71918.0,101.1285,101.1547,100.9271,100.9271,71918.0
2018-02-28 09:30:00,113.64,113.99,112.29,113.12,107676.0,99.4999,99.8064,98.3179,99.0446,107676.0
2018-02-28 09:35:00,113.12,113.42,112.37,113.28,74111.0,99.0446,99.3073,98.3879,99.1847,74111.0
2018-02-28 09:40:00,113.42,113.42,112.9,113.05,29219.0,99.3073,99.3073,98.852,98.9833,29219.0
2018-02-28 09:45:00,112.93,113.2,112.55,112.63,201827.0,98.8782,99.1147,98.5455,98.6156,201827.0
2018-02-28 09:50:00,112.79,113.26,112.69,113.26,90702.0,98.7557,99.1672,98.6681,99.1672,90702.0
2018-02-28 09:55:00,113.13,113.13,112.8,113.0,23077.0,99.0534,99.0534,98.7644,98.9395,23077.0
2018-02-28 10:00:00,113.02,113.03,112.51,112.51,28871.0,98.957,98.9658,98.5105,98.5105,28871.0
2018-02-28 10:05:00,112.51,112.97,112.49,112.85,30001.0,98.5105,98.9133,98.493,98.8082,30001.0
2018-02-28 10:10:00,112.87,113.01,112.77,112.85,71480.0,98.8257,98.9483,98.7382,98.8082,71480.0
2018-02-28 10:15:00,112.83,112.91,112.66,112.71,38047.0,98.7907,98.8607,98.6418,98.6856,38047.0
2018-02-28 10:20:00,112.71,113.08,112.61,112.81,30229.0,98.6856,99.0096,98.5981,98.7732,30229.0
2018-02-28 10:25:00,112.76,113.08,112.75,113.08,47819.0,98.7294,99.0096,98.7206,99.0096,47819.0
2018-02-28 10:30:00,113.08,113.33,112.99,113.28,15484.0,99.0096,99.2285,98.9308,99.1847,15484.0
2018-02-28 10:35:00,113.35,113.54,113.26,113.49,11607.0,99.246,99.4123,99.1672,99.3686,11607.0
2018-02-28 10:40:00,113.46,113.46,113.24,113.31,18560.0,99.3423,99.3423,99.1497,99.211,18560.0
2018-02-28 10:45:00,113.3,113.76,113.29,113.58,25178.0,99.2022,99.605,99.1935,99.4474,25178.0
2018-02-28 10:50:00,113.58,113.68,113.18,113.45,77496.0,99.4474,99.5349,99.0971,99.3335,77496.0
2018-02-28 10:55:00,113.41,113.57,113.23,113.33,59311.0,99.2985,99.4386,99.1409,99.2285,59311.0
2018-02-28 11:00:00,113.35,113.55,113.35,113.46,41318.0,99.246,99.4211,99.246,99.3423,41318.0
2018-02-28 11:05:00,113.46,113.68,113.39,113.39,35822.0,99.3423,99.5349,99.281,99.281,35822.0
2018-02-28 11:10:00,113.34,113.59,113.19,113.59,18476.0,99.2372,99.4561,99.1059,99.4561,18476.0
2018-02-28 11:15:00,113.63,113.95,113.54,113.79,24349.0,99.4911,99.7713,99.4123,99.6312,24349.0
2018-02-28 11:20:00,113.75,113.86,113.59,113.69,7279.0,99.5962,99.6925,99.4561,99.5437,7279.0
2018-02-28 11:25:00,113.68,114.15,113.61,113.96,17694.0,99.5349,99.9464,99.4736,99.7801,17694.0
2018-02-28 11:30:00,113.98,113.99,113.83,113.92,13072.0,99.7976,99.8064,99.6663,99.7451,13072.0
2018-02-28 11:35:00,113.86,113.86,113.65,113.65,7323.0,99.6925,99.6925,99.5087,99.5087,7323.0
2018-02-28 11:40:00,113.61,113.79,113.52,113.64,16799.0,99.4736,99.6312,99.3948,99.4999,16799.0
2018-02-28 11:45:00,113.66,113.68,113.51,113.61,10171.0,99.5174,99.5349,99.3861,99.4736,10171.0
2018-02-28 11:50:00,113.62,113.82,113.62,113.82,9336.0,99.4824,99.6575,99.4824,99.6575,9336.0
2018-02-28 11:55:00,113.78,114.01,113.78,114.0,11246.0,99.6225,99.8239,99.6225,99.8151,11246.0
2018-02-28 12:00:00,114.02,114.13,114.01,114.03,13418.0,99.8326,99.9289,99.8239,99.8414,13418.0
2018-02-28 12:05:00,113.97,114.23,113.97,114.21,10233.0,99.7888,100.0165,99.7888,99.999,10233.0
2018-02-28 12:10:00,114.22,114.26,114.16,114.19,10936.0,100.0077,100.0428,99.9552,99.9815,10936.0
2018-02-28 12:15:00,114.19,114.26,114.11,114.15,8210.0,99.9815,100.0428,99.9114,99.9464,8210.0
2018-02-28 12:20:00,114.11,114.2,114.03,114.2,10145.0,99.9114,99.9902,99.8414,99.9902,10145.0
2018-02-28 12:25:00,114.23,114.28,114.15,114.17,6935.0,100.0165,100.0603,99.9464,99.964,6935.0
2018-02-28 12:30:00,114.19,114.49,114.18,114.42,5603.0,99.9815,100.2441,99.9727,100.1828,5603.0
2018-02-28 12:35:00,114.42,114.6,114.41,114.56,8374.0,100.1828,100.3405,100.1741,100.3054,8374.0
2018-02-28 12:40:00,114.54,114.57,114.28,114.33,16849.0,100.2879,100.3142,100.0603,100.104,16849.0
2018-02-28 12:45:00,114.35,114.66,114.31,114.55,22420.0,100.1216,100.393,100.0865,100.2967,22420.0
2018-02-28 12:50:00,114.57,114.57,114.43,114.57,10318.0,100.3142,100.3142,100.1916,100.3142,10318.0
2018-02-28 12:55:00,114.57,114.6,114.5,114.6,10666.0,100.3142,100.3405,100.2529,100.3405,10666.0
2018-02-28 13:00:00,114.58,114.71,114.57,114.62,8715.0,100.3229,100.4368,100.3142,100.358,8715.0
2018-02-28 13:05:00,114.61,114.72,114.6,114.6,6826.0,100.3492,100.4455,100.3405,100.3405,6826.0
2018-02-28 13:10:00,114.59,114.6,114.26,114.26,15300.0,100.3317,100.3405,100.0428,100.0428,15300.0
2018-02-28 13:15:00,114.29,114.4,114.13,114.13,10497.0,100.069,100.1653,99.9289,99.9289,10497.0
2018-02-28 13:20:00,114.19,114.26,114.12,114.2,10318.0,99.9815,100.0428,99.9202,99.9902,10318.0
2018-02-28 13:25:00,114.2,114.25,114.03,114.16,8255.0,99.9902,100.034,99.8414,99.9552,8255.0
2018-02-28 13:30:00,114.13,114.17,114.07,114.11,8527.0,99.9289,99.964,99.8764,99.9114,8527.0
2018-02-28 13:35:00,114.13,114.17,113.97,113.97,9995.0,99.9289,99.964,99.7888,99.7888,9995.0
2018-02-28 13:40:00,114.0,114.01,113.79,113.84,14672.0,99.8151,99.8239,99.6312,99.675,14672.0
2018-02-28 13:45:00,113.87,113.89,113.73,113.73,6573.0,99.7013,99.7188,99.5787,99.5787,6573.0
2018-02-28 13:50:00,113.75,114.04,113.75,114.02,6483.0,99.5962,99.8501,99.5962,99.8326,6483.0
2018-02-28 13:55:00,114.03,114.05,113.98,114.0,12351.0,99.8414,99.8589,99.7976,99.8151,12351.0
2018-02-28 14:00:00,114.02,114.06,113.98,113.98,13529.0,99.8326,99.8676,99.7976,99.7976,13529.0
2018-02-28 14:05:00,114.02,114.07,113.97,114.02,18984.0,99.8326,99.8764,99.7888,99.8326,18984.0
2018-02-28 14:10:00,114.01,114.02,113.9,113.96,10103.0,99.8239,99.8326,99.7276,99.7801,10103.0
2018-02-28 14:15:00,113.97,114.16,113.97,114.12,12897.0,99.7888,99.9552,99.7888,99.9202,12897.0
2018-02-28 14:20:00,114.16,114.45,114.16,114.42,16869.0,99.9552,100.2091,99.9552,100.1828,16869.0
2018-02-28 14:25:00,114.43,114.58,114.4,114.4,18224.0,100.1916,100.3229,100.1653,100.1653,18224.0
2018-02-28 14:30:00,114.38,114.41,114.27,114.32,14772.0,100.1478,100.1741,100.0515,100.0953,14772.0
2018-02-28 14:35:00,114.34,114.4,114.2,114.2,8337.0,100.1128,100.1653,99.9902,99.9902,8337.0
2018-02-28 14:40:00,114.2,114.28,114.06,114.06,8273.0,99.9902,100.0603,99.8676,99.8676,8273.0
2018-02-28 14:45:00,114.02,114.09,113.79,113.82,14273.0,99.8326,99.8939,99.6312,99.6575,14273.0
2018-02-28 14:50:00,113.8,113.8,113.6,113.71,10180.0,99.64,99.64,99.4649,99.5612,10180.0
2018-02-28 14:55:00,113.76,113.8,113.59,113.59,8040.0,99.605,99.64,99.4561,99.4561,8040.0
2018-02-28 15:00:00,113.63,113.7,113.53,113.66,9209.0,99.4911,99.5524,99.4036,99.5174,9209.0
2018-02-28 15:05:00,113.65,113.75,113.47,113.75,12776.0,99.5087,99.5962,99.3511,99.5962,12776.0
2018-02-28 15:10:00,113.75,113.79,113.59,113.77,22254.0,99.5962,99.6312,99.4561,99.6137,22254.0
2018-02-28 15:15:00,113.71,113.74,113.45,113.56,10734.0,99.5612,99.5875,99.3335,99.4299,10734.0
2018-02-28 15:20:00,113.56,113.56,113.18,113.3,11899.0,99.4299,99.4299,99.0971,99.2022,11899.0
2018-02-28 15:25:00,113.3,113.42,113.11,113.31,12426.0,99.2022,99.3073,99.0358,99.211,12426.0
2018-02-28 15:30:00,113.27,113.29,113.09,113.18,14686.0,99.1759,99.1935,99.0183,99.0971,14686.0
2018-02-28 15:35:00,113.15,113.44,113.08,113.42,32657.0,99.0709,99.3248,99.0096,99.3073,32657.0
2018-02-28 15:40:00,113.41,113.43,113.12,113.21,25928.0,99.2985,99.316,99.0446,99.1234,25928.0
2018-02-28 15:45:00,113.17,113.19,112.8,112.8,63505.0,99.0884,99.1059,98.7644,98.7644,63505.0
2018-02-28 15:50:00,112.79,112.87,112.56,112.6,70452.0,98.7557,98.8257,98.5543,98.5893,70452.0
2018-02-28 15:55:00,112.56,112.77,112.38,112.4,138958.0,98.5543,98.7382,98.3967,98.4142,138958.0
2018-03-01 09:30:00,111.95,112.52,111.9,112.43,24191.0,98.0202,98.5193,97.9764,98.4405,24191.0
2018-03-01 09:35:00,112.51,112.51,112.1,112.36,12000.0,98.5105,98.5105,98.1515,98.3792,12000.0
2018-03-01 09:40:00,112.23,112.3,111.85,111.97,18263.0,98.2653,98.3266,97.9326,98.0377,18263.0
2018-03-01 09:45:00,112.08,112.44,112.08,112.18,8677.0,98.134,98.4492,98.134,98.2216,8677.0
2018-03-01 09:50:00,112.16,112.25,111.95,111.98,18460.0,98.2041,98.2829,98.0202,98.0465,18460.0
2018-03-01 09:55:00,112.02,112.4,112.0,112.28,13875.0,98.0815,98.4142,98.064,98.3091,13875.0
2018-03-01 10:00:00,112.14,112.58,112.08,112.3,8845.0,98.1865,98.5718,98.134,98.3266,8845.0
2018-03-01 10:05:00,112.39,112.68,112.38,112.38,11474.0,98.4054,98.6594,98.3967,98.3967,11474.0
2018-03-01 10:10:00,112.36,112.46,112.23,112.38,9396.0,98.3792,98.4667,98.2653,98.3967,9396.0
2018-03-01 10:15:00,112.55,112.86,112.43,112.64,6255.0,98.5455,98.817,98.4405,98.6243,6255.0
2018-03-01 10:20:00,112.65,112.65,112.26,112.43,9224.0,98.6331,98.6331,98.2916,98.4405,9224.0
2018-03-01 10:25:00,112.37,112.67,112.29,112.67,8264.0,98.3879,98.6506,98.3179,98.6506,8264.0
2018-03-01 10:30:00,112.68,112.96,112.61,112.96,9813.0,98.6594,98.9045,98.5981,98.9045,9813.0
2018-03-01 10:35:00,112.96,113.13,112.69,112.91,12400.0,98.9045,99.0534,98.6681,98.8607,12400.0
2018-03-01 10:40:00,112.94,113.11,112.7,112.82,8340.0,98.887,99.0358,98.6769,98.7819,8340.0
2018-03-01 10:45:00,112.78,112.88,112.59,112.8,8505.0,98.7469,98.8345,98.5806,98.7644,8505.0
2018-03-01 10:50:00,112.8,112.8,112.58,112.69,4669.0,98.7644,98.7644,98.5718,98.6681,4669.0
2018-03-01 10:55:00,112.6,112.6,112.2,112.32,7409.0,98.5893,98.5893,98.2391,98.3441,7409.0
2018-03-01 11:00:00,112.43,112.54,112.06,112.26,9019.0,98.4405,98.5368,98.1165,98.2916,9019.0
2018-03-01 11:05:00,112.26,112.37,112.16,112.26,9600.0,98.2916,98.3879,98.2041,98.2916,9600.0
2018-03-01 11:10:00,112.23,112.23,112.07,112.21,6303.0,98.2653,98.2653,98.1253,98.2478,6303.0
2018-03-01 11:15:00,112.23,112.28,112.12,112.16,5490.0,98.2653,98.3091,98.169,98.2041,5490.0
2018-03-01 11:20:00,112.23,112.27,112.01,112.08,6761.0,98.2653,98.3004,98.0727,98.134,6761.0
2018-03-01 11:25:00,112.12,112.12,111.78,111.93,12757.0,98.169,98.169,97.8713,98.0027,12757.0
2018-03-01 11:30:00,111.99,112.07,111.83,112.02,11295.0,98.0552,98.1253,97.9151,98.0815,11295.0
2018-03-01 11:35:00,112.05,112.17,112.05,112.17,4557.0,98.1077,98.2128,98.1077,98.2128,4557.0
2018-03-01 11:40:00,112.09,112.31,112.09,112.31,5863.0,98.1428,98.3354,98.1428,98.3354,5863.0
2018-03-01 11:45:00,112.35,112.4,112.23,112.25,7146.0,98.3704,98.4142,98.2653,98.2829,7146.0
2018-03-01 11:50:00,112.23,112.47,112.2,112.47,9787.0,98.2653,98.4755,98.2391,98.4755,9787.0
2018-03-01 11:55:00,112.43,112.55,112.21,112.33,12948.0,98.4405,98.5455,98.2478,98.3529,12948.0
2018-03-01 12:00:00,112.37,112.37,111.95,111.95,7905.0,98.3879,98.3879,98.0202,98.0202,7905.0
2018-03-01 12:05:00,112.01,112.1,111.99,112.1,14861.0,98.0727,98.1515,98.0552,98.1515,14861.0
2018-03-01 12:10:00,112.05,112.11,111.94,112.01,13586.0,98.1077,98.1603,98.0114,98.0727,13586.0
2018-03-01 12:15:00,112.01,112.05,111.84,111.93,8171.0,98.0727,98.1077,97.9239,98.0027,8171.0
2018-03-01 12:20:00,111.93,111.93,111.83,111.83,5477.0,98.0027,98.0027,97.9151,97.9151,5477.0
2018-03-01 12:25:00,111.78,111.9,111.69,111.88,7947.0,97.8713,97.9764,97.7925,97.9589,7947.0
2018-03-01 12:30:00,111.84,111.84,111.62,111.8,5164.0,97.9239,97.9239,97.7312,97.8889,5164.0
2018-03-01 12:35:00,111.77,111.91,111.76,111.84,4098.0,97.8626,97.9852,97.8538,97.9239,4098.0
2018-03-01 12:40:00,111.81,112.09,111.76,111.97,5851.0,97.8976,98.1428,97.8538,98.0377,5851.0
2018-03-01 12:45:00,111.99,112.12,111.9,112.09,7261.0,98.0552,98.169,97.9764,98.1428,7261.0
2018-03-01 12:50:00,112.09,112.12,111.84,112.02,4202.0,98.1428,98.169,97.9239,98.0815,4202.0
2018-03-01 12:55:00,111.97,111.97,111.76,111.86,7490.0,98.0377,98.0377,97.8538,97.9414,7490.0
2018-03-01 13:00:00,111.81,111.81,111.39,111.51,8694.0,97.8976,97.8976,97.5299,97.6349,8694.0
2018-03-01 13:05:00,111.54,111.54,111.33,111.35,7451.0,97.6612,97.6612,97.4773,97.4948,7451.0
2018-03-01 13:10:00,111.38,111.61,111.25,111.6,8482.0,97.5211,97.7225,97.4073,97.7137,8482.0
2018-03-01 13:15:00,111.54,111.58,111.49,111.5,6103.0,97.6612,97.6962,97.6174,97.6262,6103.0
2018-03-01 13:20:00,111.48,111.59,111.39,111.54,10577.0,97.6087,97.705,97.5299,97.6612,10577.0
2018-03-01 13:25:00,111.56,111.72,111.56,111.63,7629.0,97.6787,97.8188,97.6787,97.74,7629.0
2018-03-01 13:30:00,111.56,111.64,111.44,111.44,4904.0,97.6787,97.7488,97.5736,97.5736,4904.0
2018-03-01 13:35:00,111.48,111.59,111.43,111.49,5920.0,97.6087,97.705,97.5649,97.6174,5920.0
2018-03-01 13:40:00,111.44,111.5,111.21,111.29,8900.0,97.5736,97.6262,97.3723,97.4423,8900.0
2018-03-01 13:45:00,111.26,111.27,110.93,111.13,12227.0,97.416,97.4248,97.1271,97.3022,12227.0
2018-03-01 13:50:00,111.18,111.36,111.18,111.19,5839.0,97.346,97.5036,97.346,97.3548,5839.0
2018-03-01 13:55:00,111.12,111.13,110.95,110.99,6659.0,97.2935,97.3022,97.1446,97.1796,6659.0
2018-03-01 14:00:00,110.97,111.03,110.64,110.84,13477.0,97.1621,97.2147,96.8732,97.0483,13477.0
2018-03-01 14:05:00,110.78,110.85,110.64,110.69,14679.0,96.9958,97.0571,96.8732,96.917,14679.0
2018-03-01 14:10:00,110.7,110.73,110.36,110.39,14627.0,96.9257,96.952,96.628,96.6543,14627.0
2018-03-01 14:15:00,110.43,110.77,110.34,110.72,12467.0,96.6893,96.987,96.6105,96.9432,12467.0
2018-03-01 14:20:00,110.74,110.75,110.32,110.43,28347.0,96.9607,96.9695,96.593,96.6893,28347.0
2018-03-01 14:25:00,110.41,110.84,110.33,110.84,25220.0,96.6718,97.0483,96.6018,97.0483,25220.0
2018-03-01 14:30:00,110.8,110.84,110.47,110.51,10677.0,97.0133,97.0483,96.7243,96.7594,10677.0
2018-03-01 14:35:00,110.54,110.55,110.3,110.38,9714.0,96.7856,96.7944,96.5755,96.6455,9714.0
2018-03-01 14:40:00,110.39,110.81,110.38,110.77,59308.0,96.6543,97.022,96.6455,96.987,59308.0
2018-03-01 14:45:00,110.72,110.81,110.38,110.38,11118.0,96.9432,97.022,96.6455,96.6455,11118.0
2018-03-01 14:50:00,110.37,110.56,110.3,110.39,10505.0,96.6368,96.8031,96.5755,96.6543,10505.0
2018-03-01 14:55:00,110.37,110.55,110.37,110.54,7521.0,96.6368,96.7944,96.6368,96.7856,7521.0
2018-03-01 15:00:00,110.51,110.59,110.38,110.48,11020.0,96.7594,96.8294,96.6455,96.7331,11020.0
2018-03-01 15:05:00,110.45,110.9,110.42,110.86,10692.0,96.7068,97.1008,96.6806,97.0658,10692.0
2018-03-01 15:10:00,110.84,111.17,110.76,111.12,10840.0,97.0483,97.3372,96.9783,97.2935,10840.0
2018-03-01 15:15:00,111.1,111.32,111.06,111.3,15213.0,97.276,97.4686,97.2409,97.4511,15213.0
2018-03-01 15:20:00,111.35,111.43,111.05,111.09,16793.0,97.4948,97.5649,97.2322,97.2672,16793.0
2018-03-01 15:25:00,111.11,111.33,111.05,111.18,12365.0,97.2847,97.4773,97.2322,97.346,12365.0
2018-03-01 15:30:00,111.12,111.3,110.74,110.93,20105.0,97.2935,97.4511,96.9607,97.1271,20105.0
2018-03-01 15:35:00,110.91,111.05,110.79,111.0,65681.0,97.1096,97.2322,97.0045,97.1884,65681.0
2018-03-01 15:40:00,111.0,111.26,110.95,111.11,66699.0,97.1884,97.416,97.1446,97.2847,66699.0
2018-03-01 15:45:00,111.1,111.53,111.05,111.47,37363.0,97.276,97.6524,97.2322,97.5999,37363.0
2018-03-01 15:50:00,111.51,111.62,111.32,111.4,53381.0,97.6349,97.7312,97.4686,97.5386,53381.0
2018-03-01 15:55:00,111.45,111.57,111.01,111.07,104756.0,97.5824,97.6875,97.1971,97.2497,104756.0
2018-03-02 09:30:00,110.23,110.78,110.23,110.45,23654.0,96.5142,96.9958,96.5142,96.7068,23654.0
2018-03-02 09:35:00,110.54,110.7,110.11,110.11,10131.0,96.7856,96.9257,96.4091,96.4091,10131.0
2018-03-02 09:40:00,110.02,110.29,109.91,109.98,7216.0,96.3303,96.5667,96.234,96.2953,7216.0
2018-03-02 09:45:00,109.87,110.23,109.85,110.11,13439.0,96.199,96.5142,96.1815,96.4091,13439.0
2018-03-02 09:50:00,110.06,110.21,109.87,109.88,10105.0,96.3654,96.4967,96.199,96.2078,10105.0
2018-03-02 09:55:00,109.92,110.03,109.69,109.93,20494.0,96.2428,96.3391,96.0414,96.2515,20494.0
2018-03-02 10:00:00,109.95,110.13,109.84,110.12,9429.0,96.269,96.4266,96.1727,96.4179,9429.0
2018-03-02 10:05:00,110.06,110.12,109.88,110.0,19758.0,96.3654,96.4179,96.2078,96.3128,19758.0
2018-03-02 10:10:00,109.96,110.06,109.91,109.98,12675.0,96.2778,96.3654,96.234,96.2953,12675.0
2018-03-02 10:15:00,109.93,109.98,109.8,109.8,9730.0,96.2515,96.2953,96.1377,96.1377,9730.0
2018-03-02 10:20:00,109.8,109.8,109.6,109.65,10320.0,96.1377,96.1377,95.9626,96.0064,10320.0
2018-03-02 10:25:00,109.63,109.74,109.59,109.65,9473.0,95.9889,96.0852,95.9538,96.0064,9473.0
2018-03-02 10:30:00,109.69,109.95,109.65,109.94,10599.0,96.0414,96.269,96.0064,96.2603,10599.0
2018-03-02 10:35:00,110.04,110.04,109.65,109.7,7348.0,96.3478,96.3478,96.0064,96.0502,7348.0
2018-03-02 10:40:00,109.69,109.8,109.64,109.64,7617.0,96.0414,96.1377,95.9976,95.9976,7617.0
2018-03-02 10:45:00,109.69,109.73,109.65,109.66,5853.0,96.0414,96.0764,96.0064,96.0151,5853.0
2018-03-02 10:50:00,109.7,109.87,109.7,109.75,27502.0,96.0502,96.199,96.0502,96.0939,27502.0
2018-03-02 10:55:00,109.75,109.92,109.75,109.76,6073.0,96.0939,96.2428,96.0939,96.1027,6073.0
2018-03-02 11:00:00,109.83,109.89,109.76,109.76,2935.0,96.164,96.2165,96.1027,96.1027,2935.0
2018-03-02 11:05:00,109.76,109.91,109.72,109.91,6352.0,96.1027,96.234,96.0677,96.234,6352.0
2018-03-02 11:10:00,109.88,110.0,109.81,109.95,7400.0,96.2078,96.3128,96.1465,96.269,7400.0
2018-03-02 11:15:00,109.97,109.98,109.8,109.9,9497.0,96.2866,96.2953,96.1377,96.2253,9497.0
2018-03-02 11:20:00,109.91,109.98,109.83,109.98,5914.0,96.234,96.2953,96.164,96.2953,5914.0
2018-03-02 11:25:00,109.99,110.37,109.96,110.15,9570.0,96.3041,96.6368,96.2778,96.4442,9570.0
2018-03-02 11:30:00,110.15,110.27,110.03,110.17,10743.0,96.4442,96.5492,96.3391,96.4617,10743.0
2018-03-02 11:35:00,110.18,110.28,110.1,110.2,8518.0,96.4704,96.558,96.4004,96.4879,8518.0
2018-03-02 11:40:00,110.24,110.54,110.24,110.54,10506.0,96.523,96.7856,96.523,96.7856,10506.0
2018-03-02 11:45:00,110.58,110.8,110.51,110.77,8614.0,96.8207,97.0133,96.7594,96.987,8614.0
2018-03-02 11:50:00,110.81,110.89,110.67,110.67,10029.0,97.022,97.0921,96.8995,96.8995,10029.0
2018-03-02 11:55:00,110.67,110.74,110.54,110.64,6032.0,96.8995,96.9607,96.7856,96.8732,6032.0
2018-03-02 12:00:00,110.64,110.77,110.6,110.61,7300.0,96.8732,96.987,96.8382,96.8469,7300.0
2018-03-02 12:05:00,110.58,110.58,110.43,110.5,5737.0,96.8207,96.8207,96.6893,96.7506,5737.0
2018-03-02 12:10:00,110.53,110.57,110.4,110.44,7902.0,96.7769,96.8119,96.6631,96.6981,7902.0
2018-03-02 12:15:00,110.51,110.51,110.37,110.44,5620.0,96.7594,96.7594,96.6368,96.6981,5620.0
2018-03-02 12:20:00,110.45,110.49,110.35,110.43,5715.0,96.7068,96.7419,96.6193,96.6893,5715.0
2018-03-02 12:25:00,110.54,110.57,110.42,110.5,4312.0,96.7856,96.8119,96.6806,96.7506,4312.0
2018-03-02 12:30:00,110.55,110.55,110.31,110.31,5791.0,96.7944,96.7944,96.5843,96.5843,5791.0
2018-03-02 12:35:00,110.27,110.47,110.27,110.34,5449.0,96.5492,96.7243,96.5492,96.6105,5449.0
2018-03-02 12:40:00,110.33,110.54,110.31,110.52,12443.0,96.6018,96.7856,96.5843,96.7681,12443.0
2018-03-02 12:45:00,110.53,110.56,110.42,110.42,6397.0,96.7769,96.8031,96.6806,96.6806,6397.0
2018-03-02 12:50:00,110.45,110.59,110.39,110.59,8151.0,96.7068,96.8294,96.6543,96.8294,8151.0
2018-03-02 12:55:00,110.63,110.69,110.6,110.62,4225.0,96.8644,96.917,96.8382,96.8557,4225.0
2018-03-02 13:00:00,110.56,110.67,110.54,110.63,5240.0,96.8031,96.8995,96.7856,96.8644,5240.0
2018-03-02 13:05:00,110.6,110.65,110.44,110.45,4337.0,96.8382,96.8819,96.6981,96.7068,4337.0
2018-03-02 13:10:00,110.39,110.52,110.32,110.38,5358.0,96.6543,96.7681,96.593,96.6455,5358.0
2018-03-02 13:15:00,110.38,110.44,110.33,110.35,5329.0,96.6455,96.6981,96.6018,96.6193,5329.0
2018-03-02 13:20:00,110.37,110.4,110.29,110.32,6500.0,96.6368,96.6631,96.5667,96.593,6500.0
2018-03-02 13:25:00,110.37,110.41,110.17,110.19,5568.0,96.6368,96.6718,96.4617,96.4792,5568.0
2018-03-02 13:30:00,110.23,110.28,110.0,110.07,6678.0,96.5142,96.558,96.3128,96.3741,6678.0
2018-03-02 13:35:00,110.03,110.06,109.97,110.04,4328.0,96.3391,96.3654,96.2866,96.3478,4328.0
2018-03-02 13:40:00,110.02,110.16,109.99,110.03,5905.0,96.3303,96.4529,96.3041,96.3391,5905.0
2018-03-02 13:45:00,110.06,110.18,110.06,110.18,6086.0,96.3654,96.4704,96.3654,96.4704,6086.0
2018-03-02 13:50:00,110.2,110.22,110.03,110.03,6207.0,96.4879,96.5054,96.3391,96.3391,6207.0
2018-03-02 13:55:00,110.01,110.05,109.92,109.92,8701.0,96.3216,96.3566,96.2428,96.2428,8701.0
2018-03-02 14:00:00,109.89,110.2,109.87,110.09,7864.0,96.2165,96.4879,96.199,96.3916,7864.0
2018-03-02 14:05:00,110.11,110.13,110.04,110.07,7079.0,96.4091,96.4266,96.3478,96.3741,7079.0
2018-03-02 14:10:00,110.13,110.2,110.05,110.11,8336.0,96.4266,96.4879,96.3566,96.4091,8336.0
2018-03-02 14:15:00,110.11,110.18,110.0,110.0,9605.0,96.4091,96.4704,96.3128,96.3128,9605.0
2018-03-02 14:20:00,109.96,110.0,109.84,109.92,12340.0,96.2778,96.3128,96.1727,96.2428,12340.0
2018-03-02 14:25:00,109.91,110.02,109.85,109.99,8634.0,96.234,96.3303,96.1815,96.3041,8634.0
2018-03-02 14:30:00,109.95,110.02,109.89,109.89,7871.0,96.269,96.3303,96.2165,96.2165,7871.0
2018-03-02 14:35:00,109.93,110.11,109.92,110.11,7473.0,96.2515,96.4091,96.2428,96.4091,7473.0
2018-03-02 14:40:00,110.12,110.16,109.97,110.05,8005.0,96.4179,96.4529,96.2866,96.3566,8005.0
2018-03-02 14:45:00,110.05,110.15,110.01,110.15,7600.0,96.3566,96.4442,96.3216,96.4442,7600.0
2018-03-02 14:50:00,110.13,110.2,110.05,110.08,14661.0,96.4266,96.4879,96.3566,96.3829,14661.0
2018-03-02 14:55:00,110.07,110.07,109.96,109.97,10620.0,96.3741,96.3741,96.2778,96.2866,10620.0
2018-03-02 15:00:00,109.95,109.98,109.65,109.76,17732.0,96.269,96.2953,96.0064,96.1027,17732.0
2018-03-02 15:05:00,109.77,109.86,109.71,109.84,12541.0,96.1114,96.1902,96.0589,96.1727,12541.0
2018-03-02 15:10:00,109.85,109.9,109.65,109.71,20219.0,96.1815,96.2253,96.0064,96.0589,20219.0
2018-03-02 15:15:00,109.7,109.9,109.7,109.9,11639.0,96.0502,96.2253,96.0502,96.2253,11639.0
2018-03-02 15:20:00,109.91,110.05,109.8,109.84,12881.0,96.234,96.3566,96.1377,96.1727,12881.0
2018-03-02 15:25:00,109.83,109.9,109.75,109.78,12881.0,96.164,96.2253,96.0939,96.1202,12881.0
2018-03-02 15:30:00,109.8,110.0,109.8,109.94,13325.0,96.1377,96.3128,96.1377,96.2603,13325.0
2018-03-02 15:35:00,109.95,110.27,109.94,110.27,17959.0,96.269,96.5492,96.2603,96.5492,17959.0
2018-03-02 15:40:00,110.28,110.47,110.18,110.47,28306.0,96.558,96.7243,96.4704,96.7243,28306.0
2018-03-02 15:45:00,110.47,110.5,110.21,110.35,27413.0,96.7243,96.7506,96.4967,96.6193,27413.0
2018-03-02 15:50:00,110.42,110.6,110.38,110.55,33594.0,96.6806,96.8382,96.6455,96.7944,33594.0
2018-03-02 15:55:00,110.57,110.61,110.23,110.26,111741.0,96.8119,96.8469,96.5142,96.5405,111741.0
2018-03-05 09:30:00,109.5,110.36,109.5,110.36,23616.0,95.875,96.628,95.875,96.628,23616.0
2018-03-05 09:35:00,110.21,110.77,110.21,110.68,10823.0,96.4967,96.987,96.4967,96.9082,10823.0
2018-03-05 09:40:00,110.75,110.76,110.43,110.44,9019.0,96.9695,96.9783,96.6893,96.6981,9019.0
2018-03-05 09:45:00,110.37,110.47,110.18,110.18,10111.0,96.6368,96.7243,96.4704,96.4704,10111.0
2018-03-05 09:50:00,110.12,110.41,110.07,110.4,19541.0,96.4179,96.6718,96.3741,96.6631,19541.0
2018-03-05 09:55:00,110.37,110.48,110.34,110.34,8000.0,96.6368,96.7331,96.6105,96.6105,8000.0
2018-03-05 10:00:00,110.38,110.46,110.06,110.12,16394.0,96.6455,96.7156,96.3654,96.4179,16394.0
2018-03-05 10:05:00,110.12,110.18,109.93,109.93,23827.0,96.4179,96.4704,96.2515,96.2515,23827.0
2018-03-05 10:10:00,109.96,110.04,109.84,109.88,19077.0,96.2778,96.3478,96.1727,96.2078,19077.0
2018-03-05 10:15:00,109.9,110.05,109.84,110.05,11200.0,96.2253,96.3566,96.1727,96.3566,11200.0
2018-03-05 10:20:00,110.02,110.46,110.02,110.46,14952.0,96.3303,96.7156,96.3303,96.7156,14952.0
2018-03-05 10:25:00,110.45,110.56,110.39,110.53,18064.0,96.7068,96.8031,96.6543,96.7769,18064.0
2018-03-05 10:30:00,110.54,110.55,110.26,110.34,15555.0,96.7856,96.7944,96.5405,96.6105,15555.0
2018-03-05 10:35:00,110.35,110.55,110.28,110.55,18195.0,96.6193,96.7944,96.558,96.7944,18195.0
2018-03-05 10:40:00,110.59,110.75,110.59,110.6,17404.0,96.8294,96.9695,96.8294,96.8382,17404.0
2018-03-05 10:45:00,110.63,110.64,110.24,110.3,20469.0,96.8644,96.8732,96.523,96.5755,20469.0
2018-03-05 10:50:00,110.3,110.34,110.15,110.28,32549.0,96.5755,96.6105,96.4442,96.558,32549.0
2018-03-05 10:55:00,110.26,110.5,110.26,110.5,15136.0,96.5405,96.7506,96.5405,96.7506,15136.0
2018-03-05 11:00:00,110.54,110.82,110.45,110.82,25441.0,96.7856,97.0308,96.7068,97.0308,25441.0
2018-03-05 11:05:00,110.85,111.12,110.78,110.91,23491.0,97.0571,97.2935,96.9958,97.1096,23491.0
2018-03-05 11:10:00,110.94,110.98,110.77,110.84,9519.0,97.1359,97.1709,96.987,97.0483,9519.0
2018-03-05 11:15:00,110.84,110.96,110.8,110.96,11364.0,97.0483,97.1534,97.0133,97.1534,11364.0
2018-03-05 11:20:00,110.96,111.17,110.85,111.17,11748.0,97.1534,97.3372,97.0571,97.3372,11748.0
2018-03-05 11:25:00,111.22,111.27,111.09,111.24,8970.0,97.381,97.4248,97.2672,97.3985,8970.0
2018-03-05 11:30:00,111.26,111.4,111.22,111.29,11625.0,97.416,97.5386,97.381,97.4423,11625.0
2018-03-05 11:35:00,111.34,111.58,111.32,111.58,9200.0,97.4861,97.6962,97.4686,97.6962,9200.0
2018-03-05 11:40:00,111.64,111.72,111.57,111.69,10987.0,97.7488,97.8188,97.6875,97.7925,10987.0
2018-03-05 11:45:00,111.71,111.76,111.53,111.53,10305.0,97.81,97.8538,97.6524,97.6524,10305.0
2018-03-05 11:50:00,111.53,111.66,111.52,111.57,9082.0,97.6524,97.7663,97.6437,97.6875,9082.0
2018-03-05 11:55:00,111.49,111.63,111.41,111.47,10876.0,97.6174,97.74,97.5474,97.5999,10876.0
2018-03-05 12:00:00,111.49,111.62,111.39,111.58,13816.0,97.6174,97.7312,97.5299,97.6962,13816.0
2018-03-05 12:05:00,111.62,111.7,111.57,111.7,6693.0,97.7312,97.8013,97.6875,97.8013,6693.0
2018-03-05 12:10:00,111.72,111.85,111.68,111.68,8076.0,97.8188,97.9326,97.7838,97.7838,8076.0
2018-03-05 12:15:00,111.69,111.84,111.61,111.81,34269.0,97.7925,97.9239,97.7225,97.8976,34269.0
2018-03-05 12:20:00,111.79,111.81,111.62,111.77,17176.0,97.8801,97.8976,97.7312,97.8626,17176.0
2018-03-05 12:25:00,111.74,112.09,111.74,112.07,47530.0,97.8363,98.1428,97.8363,98.1253,47530.0
2018-03-05 12:30:00,112.07,112.23,111.98,112.18,34106.0,98.1253,98.2653,98.0465,98.2216,34106.0
2018-03-05 12:35:00,112.21,112.21,112.1,112.16,26067.0,98.2478,98.2478,98.1515,98.2041,26067.0
2018-03-05 12:40:00,112.16,112.25,112.13,112.2,10693.0,98.2041,98.2829,98.1778,98.2391,10693.0
2018-03-05 12:45:00,112.18,112.3,112.18,112.28,5979.0,98.2216,98.3266,98.2216,98.3091,5979.0
2018-03-05 12:50:00,112.29,112.33,112.22,112.3,6435.0,98.3179,98.3529,98.2566,98.3266,6435.0
2018-03-05 12:55:00,112.29,112.29,112.06,112.09,9383.0,98.3179,98.3179,98.1165,98.1428,9383.0
2018-03-05 13:00:00,112.07,112.19,112.04,112.16,5124.0,98.1253,98.2303,98.099,98.2041,5124.0
2018-03-05 13:05:00,112.15,112.21,112.11,112.17,4257.0,98.1953,98.2478,98.1603,98.2128,4257.0
2018-03-05 13:10:00,112.17,112.3,112.17,112.27,5888.0,98.2128,98.3266,98.2128,98.3004,5888.0
2018-03-05 13:15:00,112.24,112.3,112.19,112.28,4471.0,98.2741,98.3266,98.2303,98.3091,4471.0
2018-03-05 13:20:00,112.28,112.37,112.22,112.37,7264.0,98.3091,98.3879,98.2566,98.3879,7264.0
2018-03-05 13:25:00,112.36,112.43,112.22,112.23,9394.0,98.3792,98.4405,98.2566,98.2653,9394.0
2018-03-05 13:30:00,112.27,112.28,111.82,111.82,25131.0,98.3004,98.3091,97.9064,97.9064,25131.0
2018-03-05 13:35:00,111.86,112.01,111.81,111.9,11458.0,97.9414,98.0727,97.8976,97.9764,11458.0
2018-03-05 13:40:00,111.9,112.13,111.89,112.12,5171.0,97.9764,98.1778,97.9677,98.169,5171.0
2018-03-05 13:45:00,112.14,112.25,111.86,112.02,12104.0,98.1865,98.2829,97.9414,98.0815,12104.0
2018-03-05 13:50:00,112.03,112.05,111.84,111.92,8580.0,98.0902,98.1077,97.9239,97.9939,8580.0
2018-03-05 13:55:00,111.89,111.99,111.88,111.98,6087.0,97.9677,98.0552,97.9589,98.0465,6087.0
2018-03-05 14:00:00,111.98,112.2,111.98,112.2,17055.0,98.0465,98.2391,98.0465,98.2391,17055.0
2018-03-05 14:05:00,112.18,112.29,112.18,112.21,20239.0,98.2216,98.3179,98.2216,98.2478,20239.0
2018-03-05 14:10:00,112.2,112.26,112.06,112.07,6855.0,98.2391,98.2916,98.1165,98.1253,6855.0
2018-03-05 14:15:00,112.08,112.24,112.03,112.05,7905.0,98.134,98.2741,98.0902,98.1077,7905.0
2018-03-05 14:20:00,112.05,112.14,112.03,112.09,8383.0,98.1077,98.1865,98.0902,98.1428,8383.0
2018-03-05 14:25:00,112.11,112.14,111.88,111.93,13814.0,98.1603,98.1865,97.9589,98.0027,13814.0
2018-03-05 14:30:00,111.95,112.24,111.94,112.12,26840.0,98.0202,98.2741,98.0114,98.169,26840.0
2018-03-05 14:35:00,112.11,112.13,111.86,112.0,15583.0,98.1603,98.1778,97.9414,98.064,15583.0
2018-03-05 14:40:00,111.99,112.34,111.91,112.34,23935.0,98.0552,98.3617,97.9852,98.3617,23935.0
2018-03-05 14:45:00,112.3,112.54,112.25,112.53,17781.0,98.3266,98.5368,98.2829,98.528,17781.0
2018-03-05 14:50:00,112.53,112.54,112.33,112.47,7421.0,98.528,98.5368,98.3529,98.4755,7421.0
2018-03-05 14:55:00,112.51,112.69,112.51,112.64,9356.0,98.5105,98.6681,98.5105,98.6243,9356.0
2018-03-05 15:00:00,112.65,112.93,112.65,112.86,31841.0,98.6331,98.8782,98.6331,98.817,31841.0
2018-03-05 15:05:00,112.86,112.86,112.6,112.61,16302.0,98.817,98.817,98.5893,98.5981,16302.0
2018-03-05 15:10:00,112.62,112.82,112.62,112.82,8328.0,98.6068,98.7819,98.6068,98.7819,8328.0
2018-03-05 15:15:00,112.81,112.91,112.78,112.89,15268.0,98.7732,98.8607,98.7469,98.8432,15268.0
2018-03-05 15:20:00,112.92,113.02,112.88,113.01,18421.0,98.8695,98.957,98.8345,98.9483,18421.0
2018-03-05 15:25:00,113.02,113.02,112.77,112.83,17546.0,98.957,98.957,98.7382,98.7907,17546.0
2018-03-05 15:30:00,112.83,112.99,112.79,112.98,28540.0,98.7907,98.9308,98.7557,98.922,28540.0
2018-03-05 15:35:00,112.98,113.09,112.94,112.99,31777.0,98.922,99.0183,98.887,98.9308,31777.0
2018-03-05 15:40:00,112.99,113.09,112.96,113.01,25912.0,98.9308,99.0183,98.9045,98.9483,25912.0
2018-03-05 15:45:00,112.99,113.02,112.88,112.88,34702.0,98.9308,98.957,98.8345,98.8345,34702.0
2018-03-05 15:50:00,112.88,113.0,112.86,112.99,51834.0,98.8345,98.9395,98.817,98.9308,51834.0
2018-03-05 15:55:00,112.99,113.08,112.73,112.76,81407.0,98.9308,99.0096,98.7031,98.7294,81407.0
2018-03-06 09:30:00,113.09,113.45,112.7,113.23,13735.0,99.0183,99.3335,98.6769,99.1409,13735.0
2018-03-06 09:35:00,113.0,113.16,112.94,113.14,2245.0,98.9395,99.0796,98.887,99.0621,2245.0
2018-03-06 09:40:00,113.23,113.57,113.21,113.3,25481.0,99.1409,99.4386,99.1234,99.2022,25481.0
2018-03-06 09:45:00,113.22,113.26,112.93,113.18,5850.0,99.1322,99.1672,98.8782,99.0971,5850.0
2018-03-06 09:50:00,113.22,113.33,113.15,113.18,6991.0,99.1322,99.2285,99.0709,99.0971,6991.0
2018-03-06 09:55:00,113.23,113.38,113.08,113.08,8168.0,99.1409,99.2723,99.0096,99.0096,8168.0
2018-03-06 10:00:00,113.08,113.21,113.0,113.03,16550.0,99.0096,99.1234,98.9395,98.9658,16550.0
2018-03-06 10:05:00,113.09,113.17,113.04,113.16,9244.0,99.0183,99.0884,98.9746,99.0796,9244.0
2018-03-06 10:10:00,113.2,113.32,113.11,113.17,10397.0,99.1147,99.2197,99.0358,99.0884,10397.0
2018-03-06 10:15:00,113.18,113.48,113.18,113.48,4450.0,99.0971,99.3598,99.0971,99.3598,4450.0
2018-03-06 10:20:00,113.54,113.82,113.5,113.71,8024.0,99.4123,99.6575,99.3773,99.5612,8024.0
2018-03-06 10:25:00,113.7,113.72,113.58,113.64,4565.0,99.5524,99.5699,99.4474,99.4999,4565.0
2018-03-06 10:30:00,113.69,113.8,113.54,113.55,6279.0,99.5437,99.64,99.4123,99.4211,6279.0
2018-03-06 10:35:00,113.55,113.72,113.55,113.72,3156.0,99.4211,99.5699,99.4211,99.5699,3156.0
2018-03-06 10:40:00,113.71,113.85,113.71,113.85,4903.0,99.5612,99.6838,99.5612,99.6838,4903.0
2018-03-06 10:45:00,113.85,113.88,113.57,113.57,7998.0,99.6838,99.71,99.4386,99.4386,7998.0
2018-03-06 10:50:00,113.55,113.8,113.51,113.51,8864.0,99.4211,99.64,99.3861,99.3861,8864.0
2018-03-06 10:55:00,113.49,113.64,113.44,113.55,5879.0,99.3686,99.4999,99.3248,99.4211,5879.0
2018-03-06 11:00:00,113.55,113.66,113.48,113.64,6659.0,99.4211,99.5174,99.3598,99.4999,6659.0
2018-03-06 11:05:00,113.6,113.76,113.6,113.76,6408.0,99.4649,99.605,99.4649,99.605,6408.0
2018-03-06 11:10:00,113.76,113.94,113.71,113.94,5648.0,99.605,99.7626,99.5612,99.7626,5648.0
2018-03-06 11:15:00,113.95,113.97,113.84,113.92,5420.0,99.7713,99.7888,99.675,99.7451,5420.0
2018-03-06 11:20:00,113.91,113.93,113.82,113.89,3300.0,99.7363,99.7538,99.6575,99.7188,3300.0
2018-03-06 11:25:00,113.86,113.98,113.81,113.85,5235.0,99.6925,99.7976,99.6487,99.6838,5235.0
2018-03-06 11:30:00,113.91,113.91,113.81,113.81,5773.0,99.7363,99.7363,99.6487,99.6487,5773.0
2018-03-06 11:35:00,113.83,113.94,113.8,113.86,3369.0,99.6663,99.7626,99.64,99.6925,3369.0
2018-03-06 11:40:00,113.83,113.94,113.74,113.87,6400.0,99.6663,99.7626,99.5875,99.7013,6400.0
2018-03-06 11:45:00,113.89,113.95,113.82,113.95,4447.0,99.7188,99.7713,99.6575,99.7713,4447.0
2018-03-06 11:50:00,113.99,114.07,113.93,114.06,9205.0,99.8064,99.8764,99.7538,99.8676,9205.0
2018-03-06 11:55:00,114.08,114.32,114.03,114.32,6537.0,99.8852,100.0953,99.8414,100.0953,6537.0
2018-03-06 12:00:00,114.29,114.31,114.12,114.17,5228.0,100.069,100.0865,99.9202,99.964,5228.0
2018-03-06 12:05:00,114.18,114.21,114.01,114.07,4510.0,99.9727,99.999,99.8239,99.8764,4510.0
2018-03-06 12:10:00,114.04,114.13,113.98,114.11,7705.0,99.8501,99.9289,99.7976,99.9114,7705.0
2018-03-06 12:15:00,114.11,114.17,114.06,114.17,6443.0,99.9114,99.964,99.8676,99.964,6443.0
2018-03-06 12:20:00,114.17,114.19,114.04,114.1,8300.0,99.964,99.9815,99.8501,99.9027,8300.0
2018-03-06 12:25:00,114.11,114.19,114.08,114.12,5059.0,99.9114,99.9815,99.8852,99.9202,5059.0
2018-03-06 12:30:00,114.12,114.16,114.12,114.16,5500.0,99.9202,99.9552,99.9202,99.9552,5500.0
2018-03-06 12:35:00,114.16,114.19,114.11,114.12,7453.0,99.9552,99.9815,99.9114,99.9202,7453.0
2018-03-06 12:40:00,114.09,114.24,114.08,114.24,7692.0,99.8939,100.0252,99.8852,100.0252,7692.0
2018-03-06 12:45:00,114.23,114.29,114.2,114.29,7097.0,100.0165,100.069,99.9902,100.069,7097.0
2018-03-06 12:50:00,114.32,114.52,114.32,114.48,8191.0,100.0953,100.2704,100.0953,100.2354,8191.0
2018-03-06 12:55:00,114.49,114.79,114.48,114.51,26678.0,100.2441,100.5068,100.2354,100.2616,26678.0
2018-03-06 13:00:00,114.51,114.65,114.27,114.28,20227.0,100.2616,100.3842,100.0515,100.0603,20227.0
2018-03-06 13:05:00,114.32,114.43,114.28,114.35,5657.0,100.0953,100.1916,100.0603,100.1216,5657.0
2018-03-06 13:10:00,114.38,114.52,114.33,114.49,8236.0,100.1478,100.2704,100.104,100.2441,8236.0
2018-03-06 13:15:00,114.52,114.97,114.52,114.82,18123.0,100.2704,100.6644,100.2704,100.5331,18123.0
2018-03-06 13:20:00,114.84,115.24,114.84,115.18,35450.0,100.5506,100.9008,100.5506,100.8483,35450.0
2018-03-06 13:25:00,115.18,115.45,115.12,115.37,22274.0,100.8483,101.0847,100.7957,101.0146,22274.0
2018-03-06 13:30:00,115.38,115.48,115.32,115.48,18901.0,101.0234,101.111,100.9709,101.111,18901.0
2018-03-06 13:35:00,115.46,115.5,115.37,115.4,27116.0,101.0934,101.1285,101.0146,101.0409,27116.0
2018-03-06 13:40:00,115.41,115.64,115.36,115.64,21849.0,101.0497,101.251,101.0059,101.251,21849.0
2018-03-06 13:45:00,115.64,115.91,115.44,115.51,37393.0,101.251,101.4874,101.0759,101.1372,37393.0
2018-03-06 13:50:00,115.51,115.6,115.43,115.52,26509.0,101.1372,101.216,101.0672,101.146,26509.0
2018-03-06 13:55:00,115.51,115.52,115.3,115.35,42322.0,101.1372,101.146,100.9533,100.9971,42322.0
2018-03-06 14:00:00,115.3,115.49,115.29,115.45,31134.0,100.9533,101.1197,100.9446,101.0847,31134.0
2018-03-06 14:05:00,115.45,115.81,115.44,115.81,27397.0,101.0847,101.3999,101.0759,101.3999,27397.0
2018-03-06 14:10:00,115.84,116.14,115.63,115.63,31026.0,101.4262,101.6888,101.2423,101.2423,31026.0
2018-03-06 14:15:00,115.65,115.65,115.34,115.44,15255.0,101.2598,101.2598,100.9884,101.0759,15255.0
2018-03-06 14:20:00,115.4,115.45,115.36,115.37,7395.0,101.0409,101.0847,101.0059,101.0146,7395.0
2018-03-06 14:25:00,115.36,115.36,115.13,115.24,11258.0,101.0059,101.0059,100.8045,100.9008,11258.0
2018-03-06 14:30:00,115.25,115.4,115.25,115.4,10008.0,100.9096,101.0409,100.9096,101.0409,10008.0
2018-03-06 14:35:00,115.41,115.49,115.33,115.49,11850.0,101.0497,101.1197,100.9796,101.1197,11850.0
2018-03-06 14:40:00,115.5,115.53,115.4,115.51,18155.0,101.1285,101.1547,101.0409,101.1372,18155.0
2018-03-06 14:45:00,115.51,115.64,115.46,115.64,20331.0,101.1372,101.251,101.0934,101.251,20331.0
2018-03-06 14:50:00,115.66,115.69,115.56,115.56,19020.0,101.2686,101.2948,101.181,101.181,19020.0
2018-03-06 14:55:00,115.57,115.57,115.25,115.27,24628.0,101.1898,101.1898,100.9096,100.9271,24628.0
2018-03-06 15:00:00,115.23,115.32,115.16,115.16,12932.0,100.8921,100.9709,100.8308,100.8308,12932.0
2018-03-06 15:05:00,115.19,115.38,115.19,115.34,14276.0,100.857,101.0234,100.857,100.9884,14276.0
2018-03-06 15:10:00,115.34,115.35,115.07,115.07,12533.0,100.9884,100.9971,100.752,100.752,12533.0
2018-03-06 15:15:00,115.1,115.19,114.96,115.03,18355.0,100.7782,100.857,100.6557,100.7169,18355.0
2018-03-06 15:20:00,114.99,115.13,114.99,115.08,15756.0,100.6819,100.8045,100.6819,100.7607,15756.0
2018-03-06 15:25:00,115.09,115.24,115.02,115.14,14036.0,100.7695,100.9008,100.7082,100.8133,14036.0
2018-03-06 15:30:00,115.14,115.18,115.1,115.13,13878.0,100.8133,100.8483,100.7782,100.8045,13878.0
2018-03-06 15:35:00,115.13,115.22,115.11,115.14,33431.0,100.8045,100.8833,100.787,100.8133,33431.0
2018-03-06 15:40:00,115.14,115.17,114.97,115.0,30872.0,100.8133,100.8395,100.6644,100.6907,30872.0
2018-03-06 15:45:00,115.0,115.13,114.85,114.89,41526.0,100.6907,100.8045,100.5593,100.5944,41526.0
2018-03-06 15:50:00,114.87,115.05,114.86,114.99,34936.0,100.5769,100.7345,100.5681,100.6819,34936.0
2018-03-06 15:55:00,114.97,115.03,114.84,115.01,124281.0,100.6644,100.7169,100.5506,100.6994,124281.0
2018-03-07 09:30:00,113.78,114.56,113.7,114.46,20058.0,99.6225,100.3054,99.5524,100.2179,20058.0
2018-03-07 09:35:00,114.59,114.6,114.12,114.43,12745.0,100.3317,100.3405,99.9202,100.1916,12745.0
2018-03-07 09:40:00,114.22,114.43,114.12,114.12,21334.0,100.0077,100.1916,99.9202,99.9202,21334.0
2018-03-07 09:45:00,114.06,114.25,113.89,113.97,19766.0,99.8676,100.034,99.7188,99.7888,19766.0
2018-03-07 09:50:00,113.94,114.13,113.94,113.98,24608.0,99.7626,99.9289,99.7626,99.7976,24608.0
2018-03-07 09:55:00,114.05,114.72,114.02,114.65,23289.0,99.8589,100.4455,99.8326,100.3842,23289.0
2018-03-07 10:00:00,114.6,114.79,114.39,114.79,10990.0,100.3405,100.5068,100.1566,100.5068,10990.0
2018-03-07 10:05:00,114.82,114.87,114.42,114.53,16374.0,100.5331,100.5769,100.1828,100.2792,16374.0
2018-03-07 10:10:00,114.57,114.74,114.5,114.58,13079.0,100.3142,100.463,100.2529,100.3229,13079.0
2018-03-07 10:15:00,114.57,114.8,114.56,114.75,6600.0,100.3142,100.5156,100.3054,100.4718,6600.0
2018-03-07 10:20:00,114.83,115.14,114.83,115.07,5350.0,100.5418,100.8133,100.5418,100.752,5350.0
2018-03-07 10:25:00,115.04,115.23,114.91,114.97,9935.0,100.7257,100.8921,100.6119,100.6644,9935.0
2018-03-07 10:30:00,114.97,115.04,114.8,115.04,11923.0,100.6644,100.7257,100.5156,100.7257,11923.0
2018-03-07 10:35:00,115.06,115.08,114.73,114.92,13898.0,100.7432,100.7607,100.4543,100.6206,13898.0
2018-03-07 10:40:00,114.93,115.08,114.82,115.08,6084.0,100.6294,100.7607,100.5331,100.7607,6084.0
2018-03-07 10:45:00,115.08,115.22,115.08,115.19,9888.0,100.7607,100.8833,100.7607,100.857,9888.0
2018-03-07 10:50:00,115.22,115.3,115.09,115.1,10269.0,100.8833,100.9533,100.7695,100.7782,10269.0
2018-03-07 10:55:00,115.12,115.24,115.06,115.24,9196.0,100.7957,100.9008,100.7432,100.9008,9196.0
2018-03-07 11:00:00,115.26,115.31,115.02,115.02,23453.0,100.9183,100.9621,100.7082,100.7082,23453.0
2018-03-07 11:05:00,115.01,115.16,115.01,115.06,8200.0,100.6994,100.8308,100.6994,100.7432,8200.0
2018-03-07 11:10:00,115.09,115.09,114.85,114.9,6966.0,100.7695,100.7695,100.5593,100.6031,6966.0
2018-03-07 11:15:00,114.92,114.94,114.8,114.8,7527.0,100.6206,100.6381,100.5156,100.5156,7527.0
2018-03-07 11:20:00,114.79,114.79,114.65,114.71,6533.0,100.5068,100.5068,100.3842,100.4368,6533.0
2018-03-07 11:25:00,114.74,114.87,114.69,114.87,8698.0,100.463,100.5769,100.4193,100.5769,8698.0
2018-03-07 11:30:00,114.9,115.0,114.9,114.96,9963.0,100.6031,100.6907,100.6031,100.6557,9963.0
2018-03-07 11:35:00,115.0,115.14,114.99,115.14,9836.0,100.6907,100.8133,100.6819,100.8133,9836.0
2018-03-07 11:40:00,115.15,115.25,115.15,115.16,6535.0,100.822,100.9096,100.822,100.8308,6535.0
2018-03-07 11:45:00,115.19,115.26,115.11,115.11,4613.0,100.857,100.9183,100.787,100.787,4613.0
2018-03-07 11:50:00,115.07,115.08,114.8,114.8,8497.0,100.752,100.7607,100.5156,100.5156,8497.0
2018-03-07 11:55:00,114.8,114.86,114.67,114.68,8356.0,100.5156,100.5681,100.4017,100.4105,8356.0
2018-03-07 12:00:00,114.67,114.71,114.41,114.42,4865.0,100.4017,100.4368,100.1741,100.1828,4865.0
2018-03-07 12:05:00,114.42,114.48,114.32,114.32,9193.0,100.1828,100.2354,100.0953,100.0953,9193.0
2018-03-07 12:10:00,114.32,114.32,114.05,114.13,13756.0,100.0953,100.0953,99.8589,99.9289,13756.0
2018-03-07 12:15:00,114.19,114.32,114.16,114.31,9062.0,99.9815,100.0953,99.9552,100.0865,9062.0
2018-03-07 12:20:00,114.29,114.34,114.15,114.15,13265.0,100.069,100.1128,99.9464,99.9464,13265.0
2018-03-07 12:25:00,114.17,114.38,114.17,114.33,8516.0,99.964,100.1478,99.964,100.104,8516.0
2018-03-07 12:30:00,114.33,114.4,114.2,114.3,7743.0,100.104,100.1653,99.9902,100.0778,7743.0
2018-03-07 12:35:00,114.31,114.4,114.24,114.34,7100.0,100.0865,100.1653,100.0252,100.1128,7100.0
2018-03-07 12:40:00,114.32,114.5,114.21,114.5,4960.0,100.0953,100.2529,99.999,100.2529,4960.0
2018-03-07 12:45:00,114.49,114.71,114.49,114.57,9832.0,100.2441,100.4368,100.2441,100.3142,9832.0
2018-03-07 12:50:00,114.59,114.63,114.54,114.54,4900.0,100.3317,100.3667,100.2879,100.2879,4900.0
2018-03-07 12:55:00,114.53,114.57,114.5,114.53,6739.0,100.2792,100.3142,100.2529,100.2792,6739.0
2018-03-07 13:00:00,114.49,114.53,114.32,114.32,5588.0,100.2441,100.2792,100.0953,100.0953,5588.0
2018-03-07 13:05:00,114.32,114.35,114.16,114.16,14108.0,100.0953,100.1216,99.9552,99.9552,14108.0
2018-03-07 13:10:00,114.17,114.22,114.08,114.16,9459.0,99.964,100.0077,99.8852,99.9552,9459.0
2018-03-07 13:15:00,114.16,114.29,114.09,114.27,7858.0,99.9552,100.069,99.8939,100.0515,7858.0
2018-03-07 13:20:00,114.28,114.34,114.2,114.34,4200.0,100.0603,100.1128,99.9902,100.1128,4200.0
2018-03-07 13:25:00,114.33,114.64,114.3,114.64,7285.0,100.104,100.3755,100.0778,100.3755,7285.0
2018-03-07 13:30:00,114.66,114.67,114.42,114.5,15269.0,100.393,100.4017,100.1828,100.2529,15269.0
2018-03-07 13:35:00,114.46,114.55,114.46,114.51,18313.0,100.2179,100.2967,100.2179,100.2616,18313.0
2018-03-07 13:40:00,114.45,114.55,114.37,114.38,13496.0,100.2091,100.2967,100.1391,100.1478,13496.0
2018-03-07 13:45:00,114.43,114.6,114.42,114.5,8174.0,100.1916,100.3405,100.1828,100.2529,8174.0
2018-03-07 13:50:00,114.49,114.64,114.46,114.64,5008.0,100.2441,100.3755,100.2179,100.3755,5008.0
2018-03-07 13:55:00,114.63,114.63,114.48,114.48,8828.0,100.3667,100.3667,100.2354,100.2354,8828.0
2018-03-07 14:00:00,114.46,114.46,114.31,114.36,11918.0,100.2179,100.2179,100.0865,100.1303,11918.0
2018-03-07 14:05:00,114.32,114.37,114.28,114.34,6008.0,100.0953,100.1391,100.0603,100.1128,6008.0
2018-03-07 14:10:00,114.38,114.55,114.38,114.48,7015.0,100.1478,100.2967,100.1478,100.2354,7015.0
2018-03-07 14:15:00,114.52,114.52,114.37,114.44,6935.0,100.2704,100.2704,100.1391,100.2004,6935.0
2018-03-07 14:20:00,114.44,114.48,114.38,114.41,8280.0,100.2004,100.2354,100.1478,100.1741,8280.0
2018-03-07 14:25:00,114.4,114.47,114.27,114.27,11399.0,100.1653,100.2266,100.0515,100.0515,11399.0
2018-03-07 14:30:00,114.3,114.49,114.3,114.44,24066.0,100.0778,100.2441,100.0778,100.2004,24066.0
2018-03-07 14:35:00,114.43,114.6,114.4,114.57,16937.0,100.1916,100.3405,100.1653,100.3142,16937.0
2018-03-07 14:40:00,114.63,114.88,114.63,114.84,7009.0,100.3667,100.5856,100.3667,100.5506,7009.0
2018-03-07 14:45:00,114.83,114.91,114.79,114.91,8630.0,100.5418,100.6119,100.5068,100.6119,8630.0
2018-03-07 14:50:00,114.92,114.98,114.71,114.75,12601.0,100.6206,100.6732,100.4368,100.4718,12601.0
2018-03-07 14:55:00,114.7,114.92,114.7,114.92,8489.0,100.428,100.6206,100.428,100.6206,8489.0
2018-03-07 15:00:00,114.89,114.99,114.89,114.97,8070.0,100.5944,100.6819,100.5944,100.6644,8070.0
2018-03-07 15:05:00,115.0,115.31,115.0,115.16,15009.0,100.6907,100.9621,100.6907,100.8308,15009.0
2018-03-07 15:10:00,115.14,115.23,115.03,115.03,15284.0,100.8133,100.8921,100.7169,100.7169,15284.0
2018-03-07 15:15:00,115.03,115.04,114.92,115.0,11933.0,100.7169,100.7257,100.6206,100.6907,11933.0
2018-03-07 15:20:00,114.97,115.05,114.9,115.04,10775.0,100.6644,100.7345,100.6031,100.7257,10775.0
2018-03-07 15:25:00,115.03,115.16,114.97,115.16,14467.0,100.7169,100.8308,100.6644,100.8308,14467.0
2018-03-07 15:30:00,115.17,115.32,115.13,115.22,18298.0,100.8395,100.9709,100.8045,100.8833,18298.0
2018-03-07 15:35:00,115.25,115.28,115.2,115.21,17632.0,100.9096,100.9358,100.8658,100.8745,17632.0
2018-03-07 15:40:00,115.21,115.29,115.21,115.23,27827.0,100.8745,100.9446,100.8745,100.8921,27827.0
2018-03-07 15:45:00,115.26,115.32,115.23,115.24,32682.0,100.9183,100.9709,100.8921,100.9008,32682.0
2018-03-07 15:50:00,115.25,115.25,114.98,114.99,35504.0,100.9096,100.9096,100.6732,100.6819,35504.0
2018-03-07 15:55:00,114.99,115.09,114.98,115.02,67845.0,100.6819,100.7695,100.6732,100.7082,67845.0
2018-03-08 09:30:00,115.41,115.41,114.98,115.22,15731.0,101.0497,101.0497,100.6732,100.8833,15731.0
2018-03-08 09:35:00,115.42,115.5,115.25,115.25,5821.0,101.0584,101.1285,100.9096,100.9096,5821.0
2018-03-08 09:40:00,115.39,115.64,115.36,115.57,9991.0,101.0322,101.251,101.0059,101.1898,9991.0
2018-03-08 09:45:00,115.52,115.53,115.39,115.5,6385.0,101.146,101.1547,101.0322,101.1285,6385.0
2018-03-08 09:50:00,115.56,115.61,115.43,115.49,6501.0,101.181,101.2248,101.0672,101.1197,6501.0
2018-03-08 09:55:00,115.48,115.58,115.26,115.4,8630.0,101.111,101.1985,100.9183,101.0409,8630.0
2018-03-08 10:00:00,115.36,115.37,114.93,114.93,24144.0,101.0059,101.0146,100.6294,100.6294,24144.0
2018-03-08 10:05:00,114.94,114.99,114.84,114.86,14641.0,100.6381,100.6819,100.5506,100.5681,14641.0
2018-03-08 10:10:00,114.9,115.07,114.84,114.98,16523.0,100.6031,100.752,100.5506,100.6732,16523.0
2018-03-08 10:15:00,114.98,115.09,114.93,115.08,12188.0,100.6732,100.7695,100.6294,100.7607,12188.0
2018-03-08 10:20:00,115.07,115.37,115.07,115.27,5878.0,100.752,101.0146,100.752,100.9271,5878.0
2018-03-08 10:25:00,115.3,115.48,115.24,115.24,9991.0,100.9533,101.111,100.9008,100.9008,9991.0
2018-03-08 10:30:00,115.2,115.32,115.14,115.25,6450.0,100.8658,100.9709,100.8133,100.9096,6450.0
2018-03-08 10:35:00,115.21,115.27,115.07,115.08,6133.0,100.8745,100.9271,100.752,100.7607,6133.0
2018-03-08 10:40:00,115.03,115.19,115.03,115.13,8658.0,100.7169,100.857,100.7169,100.8045,8658.0
2018-03-08 10:45:00,115.16,115.28,115.11,115.24,7250.0,100.8308,100.9358,100.787,100.9008,7250.0
2018-03-08 10:50:00,115.25,115.3,115.21,115.29,4388.0,100.9096,100.9533,100.8745,100.9446,4388.0
2018-03-08 10:55:00,115.32,115.45,115.32,115.38,6807.0,100.9709,101.0847,100.9709,101.0234,6807.0
2018-03-08 11:00:00,115.35,115.51,115.3,115.45,5372.0,100.9971,101.1372,100.9533,101.0847,5372.0
2018-03-08 11:05:00,115.48,115.51,115.33,115.33,6558.0,101.111,101.1372,100.9796,100.9796,6558.0
2018-03-08 11:10:00,115.35,115.48,115.35,115.48,10542.0,100.9971,101.111,100.9971,101.111,10542.0
2018-03-08 11:15:00,115.49,115.51,115.42,115.43,4101.0,101.1197,101.1372,101.0584,101.0672,4101.0
2018-03-08 11:20:00,115.49,115.52,115.21,115.22,9653.0,101.1197,101.146,100.8745,100.8833,9653.0
2018-03-08 11:25:00,115.27,115.35,115.25,115.27,7801.0,100.9271,100.9971,100.9096,100.9271,7801.0
2018-03-08 11:30:00,115.27,115.27,115.05,115.08,5298.0,100.9271,100.9271,100.7345,100.7607,5298.0
2018-03-08 11:35:00,115.09,115.14,115.02,115.02,8948.0,100.7695,100.8133,100.7082,100.7082,8948.0
2018-03-08 11:40:00,115.04,115.29,115.0,115.1,5551.0,100.7257,100.9446,100.6907,100.7782,5551.0
2018-03-08 11:45:00,115.07,115.2,115.07,115.17,3097.0,100.752,100.8658,100.752,100.8395,3097.0
2018-03-08 11:50:00,115.18,115.18,115.03,115.05,5060.0,100.8483,100.8483,100.7169,100.7345,5060.0
2018-03-08 11:55:00,115.05,115.25,115.05,115.17,6041.0,100.7345,100.9096,100.7345,100.8395,6041.0
2018-03-08 12:00:00,115.16,115.24,115.12,115.14,4516.0,100.8308,100.9008,100.7957,100.8133,4516.0
2018-03-08 12:05:00,115.12,115.16,115.03,115.03,4442.0,100.7957,100.8308,100.7169,100.7169,4442.0
2018-03-08 12:10:00,115.05,115.1,114.89,114.91,4242.0,100.7345,100.7782,100.5944,100.6119,4242.0
2018-03-08 12:15:00,114.92,115.06,114.91,114.94,9474.0,100.6206,100.7432,100.6119,100.6381,9474.0
2018-03-08 12:20:00,115.01,115.04,114.94,114.96,5007.0,100.6994,100.7257,100.6381,100.6557,5007.0
2018-03-08 12:25:00,114.98,115.27,114.96,115.27,4803.0,100.6732,100.9271,100.6557,100.9271,4803.0
2018-03-08 12:30:00,115.2,115.27,115.07,115.07,4600.0,100.8658,100.9271,100.752,100.752,4600.0
2018-03-08 12:35:00,115.05,115.27,115.05,115.27,4748.0,100.7345,100.9271,100.7345,100.9271,4748.0
2018-03-08 12:40:00,115.24,115.27,115.16,115.16,2991.0,100.9008,100.9271,100.8308,100.8308,2991.0
2018-03-08 12:45:00,115.24,115.32,115.19,115.31,4348.0,100.9008,100.9709,100.857,100.9621,4348.0
2018-03-08 12:50:00,115.29,115.29,115.04,115.04,3917.0,100.9446,100.9446,100.7257,100.7257,3917.0
2018-03-08 12:55:00,115.02,115.28,115.02,115.25,3772.0,100.7082,100.9358,100.7082,100.9096,3772.0
2018-03-08 13:00:00,115.28,115.29,115.1,115.16,5375.0,100.9358,100.9446,100.7782,100.8308,5375.0
2018-03-08 13:05:00,115.18,115.19,115.12,115.16,2952.0,100.8483,100.857,100.7957,100.8308,2952.0
2018-03-08 13:10:00,115.14,115.19,115.13,115.13,2800.0,100.8133,100.857,100.8045,100.8045,2800.0
2018-03-08 13:15:00,115.09,115.16,115.09,115.11,2318.0,100.7695,100.8308,100.7695,100.787,2318.0
2018-03-08 13:20:00,115.11,115.12,114.98,114.98,5100.0,100.787,100.7957,100.6732,100.6732,5100.0
2018-03-08 13:25:00,114.97,115.04,114.92,114.99,5816.0,100.6644,100.7257,100.6206,100.6819,5816.0
2018-03-08 13:30:00,114.95,114.96,114.87,114.96,4267.0,100.6469,100.6557,100.5769,100.6557,4267.0
2018-03-08 13:35:00,114.98,115.07,114.92,114.95,4292.0,100.6732,100.752,100.6206,100.6469,4292.0
2018-03-08 13:40:00,114.95,115.05,114.9,114.95,3600.0,100.6469,100.7345,100.6031,100.6469,3600.0
2018-03-08 13:45:00,114.91,115.0,114.87,114.98,5399.0,100.6119,100.6907,100.5769,100.6732,5399.0
2018-03-08 13:50:00,114.99,115.14,114.98,115.08,4872.0,100.6819,100.8133,100.6732,100.7607,4872.0
2018-03-08 13:55:00,115.11,115.19,115.08,115.14,9604.0,100.787,100.857,100.7607,100.8133,9604.0
2018-03-08 14:00:00,115.14,115.17,115.05,115.13,4700.0,100.8133,100.8395,100.7345,100.8045,4700.0
2018-03-08 14:05:00,115.13,115.22,115.09,115.22,7939.0,100.8045,100.8833,100.7695,100.8833,7939.0
2018-03-08 14:10:00,115.21,115.3,115.2,115.26,5844.0,100.8745,100.9533,100.8658,100.9183,5844.0
2018-03-08 14:15:00,115.28,115.36,115.19,115.22,9496.0,100.9358,101.0059,100.857,100.8833,9496.0
2018-03-08 14:20:00,115.24,115.31,115.18,115.31,6559.0,100.9008,100.9621,100.8483,100.9621,6559.0
2018-03-08 14:25:00,115.29,115.41,115.28,115.39,7585.0,100.9446,101.0497,100.9358,101.0322,7585.0
2018-03-08 14:30:00,115.39,115.39,115.21,115.33,7565.0,101.0322,101.0322,100.8745,100.9796,7565.0
2018-03-08 14:35:00,115.32,115.32,115.24,115.26,4295.0,100.9709,100.9709,100.9008,100.9183,4295.0
2018-03-08 14:40:00,115.28,115.32,115.24,115.3,3352.0,100.9358,100.9709,100.9008,100.9533,3352.0
2018-03-08 14:45:00,115.27,115.44,115.27,115.4,8281.0,100.9271,101.0759,100.9271,101.0409,8281.0
2018-03-08 14:50:00,115.43,115.5,115.38,115.38,6070.0,101.0672,101.1285,101.0234,101.0234,6070.0
2018-03-08 14:55:00,115.38,115.45,115.38,115.45,4516.0,101.0234,101.0847,101.0234,101.0847,4516.0
2018-03-08 15:00:00,115.45,115.52,115.43,115.49,13584.0,101.0847,101.146,101.0672,101.1197,13584.0
2018-03-08 15:05:00,115.5,115.54,115.45,115.5,17778.0,101.1285,101.1635,101.0847,101.1285,17778.0
2018-03-08 15:10:00,115.51,115.52,115.46,115.5,9559.0,101.1372,101.146,101.0934,101.1285,9559.0
2018-03-08 15:15:00,115.5,115.64,115.5,115.56,14583.0,101.1285,101.251,101.1285,101.181,14583.0
2018-03-08 15:20:00,115.53,115.57,115.38,115.41,18235.0,101.1547,101.1898,101.0234,101.0497,18235.0
2018-03-08 15:25:00,115.42,115.43,115.38,115.41,8915.0,101.0584,101.0672,101.0234,101.0497,8915.0
2018-03-08 15:30:00,115.42,115.52,115.35,115.46,25005.0,101.0584,101.146,100.9971,101.0934,25005.0
2018-03-08 15:35:00,115.46,115.49,115.19,115.19,21380.0,101.0934,101.1197,100.857,100.857,21380.0
2018-03-08 15:40:00,115.22,115.24,115.03,115.05,16889.0,100.8833,100.9008,100.7169,100.7345,16889.0
2018-03-08 15:45:00,115.04,115.08,114.9,114.97,20595.0,100.7257,100.7607,100.6031,100.6644,20595.0
2018-03-08 15:50:00,115.02,115.22,115.02,115.13,33689.0,100.7082,100.8833,100.7082,100.8045,33689.0
2018-03-08 15:55:00,115.13,115.43,115.13,115.42,57251.0,100.8045,101.0672,100.8045,101.0584,57251.0
2018-03-09 09:30:00,116.21,116.37,115.95,115.98,25545.0,101.7501,101.8902,101.5225,101.5487,25545.0
2018-03-09 09:35:00,116.04,116.3,116.01,116.3,10462.0,101.6013,101.8289,101.575,101.8289,10462.0
2018-03-09 09:40:00,116.19,116.54,116.16,116.54,8724.0,101.7326,102.0391,101.7063,102.0391,8724.0
2018-03-09 09:45:00,116.48,116.57,116.32,116.57,4595.0,101.9865,102.0653,101.8464,102.0653,4595.0
2018-03-09 09:50:00,116.57,116.73,116.51,116.62,10476.0,102.0653,102.2054,102.0128,102.1091,10476.0
2018-03-09 09:55:00,116.55,116.75,116.55,116.7,7535.0,102.0478,102.2229,102.0478,102.1791,7535.0
2018-03-09 10:00:00,116.69,116.87,116.68,116.77,9712.0,102.1704,102.328,102.1616,102.2404,9712.0
2018-03-09 10:05:00,116.78,116.78,116.52,116.62,14899.0,102.2492,102.2492,102.0215,102.1091,14899.0
2018-03-09 10:10:00,116.62,116.93,116.57,116.89,10135.0,102.1091,102.3805,102.0653,102.3455,10135.0
2018-03-09 10:15:00,116.85,117.07,116.81,117.05,13161.0,102.3105,102.5031,102.2755,102.4856,13161.0
2018-03-09 10:20:00,117.05,117.1,116.83,116.83,9900.0,102.4856,102.5294,102.293,102.293,9900.0
2018-03-09 10:25:00,116.86,116.86,116.53,116.55,8614.0,102.3192,102.3192,102.0303,102.0478,8614.0
2018-03-09 10:30:00,116.61,116.88,116.51,116.88,18098.0,102.1003,102.3368,102.0128,102.3368,18098.0
2018-03-09 10:35:00,116.89,116.89,116.79,116.87,6197.0,102.3455,102.3455,102.258,102.328,6197.0
2018-03-09 10:40:00,116.86,117.01,116.84,116.95,22479.0,102.3192,102.4506,102.3017,102.398,22479.0
2018-03-09 10:45:00,116.93,117.17,116.93,117.17,15062.0,102.3805,102.5907,102.3805,102.5907,15062.0
2018-03-09 10:50:00,117.14,117.35,117.13,117.3,13228.0,102.5644,102.7483,102.5556,102.7045,13228.0
2018-03-09 10:55:00,117.28,117.39,117.24,117.3,17244.0,102.687,102.7833,102.652,102.7045,17244.0
2018-03-09 11:00:00,117.32,117.39,117.29,117.34,8518.0,102.722,102.7833,102.6957,102.7395,8518.0
2018-03-09 11:05:00,117.32,117.4,117.26,117.34,7452.0,102.722,102.792,102.6695,102.7395,7452.0
2018-03-09 11:10:00,117.4,117.43,117.32,117.39,11273.0,102.792,102.8183,102.722,102.7833,11273.0
2018-03-09 11:15:00,117.36,117.37,117.26,117.34,7850.0,102.757,102.7658,102.6695,102.7395,7850.0
2018-03-09 11:20:00,117.33,117.39,117.11,117.12,23226.0,102.7308,102.7833,102.5381,102.5469,23226.0
2018-03-09 11:25:00,117.19,117.19,116.99,117.03,19267.0,102.6082,102.6082,102.4331,102.4681,19267.0
2018-03-09 11:30:00,117.01,117.19,116.85,116.91,26486.0,102.4506,102.6082,102.3105,102.363,26486.0
2018-03-09 11:35:00,116.89,116.96,116.85,116.96,8825.0,102.3455,102.4068,102.3105,102.4068,8825.0
2018-03-09 11:40:00,116.98,117.03,116.96,117.0,12200.0,102.4243,102.4681,102.4068,102.4418,12200.0
2018-03-09 11:45:00,117.0,117.02,116.85,116.92,10530.0,102.4418,102.4593,102.3105,102.3718,10530.0
2018-03-09 11:50:00,116.92,117.03,116.91,117.0,11752.0,102.3718,102.4681,102.363,102.4418,11752.0
2018-03-09 11:55:00,117.0,117.06,116.96,117.01,25303.0,102.4418,102.4944,102.4068,102.4506,25303.0
2018-03-09 12:00:00,117.02,117.09,117.01,117.05,16287.0,102.4593,102.5206,102.4506,102.4856,16287.0
2018-03-09 12:05:00,117.06,117.1,117.0,117.08,13100.0,102.4944,102.5294,102.4418,102.5119,13100.0
2018-03-09 12:10:00,117.07,117.35,117.07,117.3,16045.0,102.5031,102.7483,102.5031,102.7045,16045.0
2018-03-09 12:15:00,117.28,117.4,117.28,117.38,11000.0,102.687,102.792,102.687,102.7745,11000.0
2018-03-09 12:20:00,117.38,117.48,117.38,117.42,6140.0,102.7745,102.8621,102.7745,102.8096,6140.0
2018-03-09 12:25:00,117.45,117.45,117.34,117.39,5869.0,102.8358,102.8358,102.7395,102.7833,5869.0
2018-03-09 12:30:00,117.4,117.5,117.37,117.45,12399.0,102.792,102.8796,102.7658,102.8358,12399.0
2018-03-09 12:35:00,117.43,117.5,117.4,117.47,7095.0,102.8183,102.8796,102.792,102.8533,7095.0
2018-03-09 12:40:00,117.45,117.48,117.37,117.38,9161.0,102.8358,102.8621,102.7658,102.7745,9161.0
2018-03-09 12:45:00,117.43,117.46,117.37,117.37,4230.0,102.8183,102.8446,102.7658,102.7658,4230.0
2018-03-09 12:50:00,117.39,117.44,117.37,117.4,8831.0,102.7833,102.8271,102.7658,102.792,8831.0
2018-03-09 12:55:00,117.42,117.43,117.24,117.24,7611.0,102.8096,102.8183,102.652,102.652,7611.0
2018-03-09 13:00:00,117.28,117.44,117.27,117.4,8787.0,102.687,102.8271,102.6782,102.792,8787.0
2018-03-09 13:05:00,117.38,117.52,117.38,117.52,12719.0,102.7745,102.8971,102.7745,102.8971,12719.0
2018-03-09 13:10:00,117.52,117.6,117.43,117.52,36291.0,102.8971,102.9672,102.8183,102.8971,36291.0
2018-03-09 13:15:00,117.54,117.7,117.52,117.65,10047.0,102.9146,103.0547,102.8971,103.0109,10047.0
2018-03-09 13:20:00,117.68,117.71,117.58,117.66,8173.0,103.0372,103.0635,102.9497,103.0197,8173.0
2018-03-09 13:25:00,117.65,117.7,117.61,117.68,4922.0,103.0109,103.0547,102.9759,103.0372,4922.0
2018-03-09 13:30:00,117.65,117.71,117.61,117.69,7061.0,103.0109,103.0635,102.9759,103.046,7061.0
2018-03-09 13:35:00,117.67,117.72,117.64,117.71,5308.0,103.0285,103.0722,103.0022,103.0635,5308.0
2018-03-09 13:40:00,117.71,117.72,117.64,117.7,6959.0,103.0635,103.0722,103.0022,103.0547,6959.0
2018-03-09 13:45:00,117.71,117.74,117.6,117.63,10706.0,103.0635,103.0897,102.9672,102.9934,10706.0
2018-03-09 13:50:00,117.63,117.65,117.59,117.59,4762.0,102.9934,103.0109,102.9584,102.9584,4762.0
2018-03-09 13:55:00,117.57,117.64,117.49,117.53,7434.0,102.9409,103.0022,102.8709,102.9059,7434.0
2018-03-09 14:00:00,117.54,117.6,117.54,117.57,4952.0,102.9146,102.9672,102.9146,102.9409,4952.0
2018-03-09 14:05:00,117.55,117.63,117.55,117.63,7921.0,102.9234,102.9934,102.9234,102.9934,7921.0
2018-03-09 14:10:00,117.62,117.7,117.61,117.68,12288.0,102.9847,103.0547,102.9759,103.0372,12288.0
2018-03-09 14:15:00,117.64,117.7,117.51,117.52,10387.0,103.0022,103.0547,102.8884,102.8971,10387.0
2018-03-09 14:20:00,117.54,117.56,117.39,117.39,9712.0,102.9146,102.9321,102.7833,102.7833,9712.0
2018-03-09 14:25:00,117.38,117.39,117.29,117.33,9318.0,102.7745,102.7833,102.6957,102.7308,9318.0
2018-03-09 14:30:00,117.37,117.64,117.36,117.64,12363.0,102.7658,103.0022,102.757,103.0022,12363.0
2018-03-09 14:35:00,117.62,117.65,117.57,117.62,6738.0,102.9847,103.0109,102.9409,102.9847,6738.0
2018-03-09 14:40:00,117.62,117.69,117.56,117.58,8447.0,102.9847,103.046,102.9321,102.9497,8447.0
2018-03-09 14:45:00,117.58,117.58,117.52,117.57,9300.0,102.9497,102.9497,102.8971,102.9409,9300.0
2018-03-09 14:50:00,117.57,117.61,117.52,117.53,8128.0,102.9409,102.9759,102.8971,102.9059,8128.0
2018-03-09 14:55:00,117.52,117.52,117.47,117.49,14284.0,102.8971,102.8971,102.8533,102.8709,14284.0
2018-03-09 15:00:00,117.49,117.49,117.38,117.47,13138.0,102.8709,102.8709,102.7745,102.8533,13138.0
2018-03-09 15:05:00,117.47,117.48,117.3,117.33,11122.0,102.8533,102.8621,102.7045,102.7308,11122.0
2018-03-09 15:10:00,117.3,117.48,117.3,117.48,15942.0,102.7045,102.8621,102.7045,102.8621,15942.0
2018-03-09 15:15:00,117.46,117.52,117.45,117.48,8544.0,102.8446,102.8971,102.8358,102.8621,8544.0
2018-03-09 15:20:00,117.48,117.52,117.41,117.52,11892.0,102.8621,102.8971,102.8008,102.8971,11892.0
2018-03-09 15:25:00,117.51,117.53,117.4,117.5,21808.0,102.8884,102.9059,102.792,102.8796,21808.0
2018-03-09 15:30:00,117.5,117.51,117.44,117.48,20969.0,102.8796,102.8884,102.8271,102.8621,20969.0
2018-03-09 15:35:00,117.49,117.51,117.42,117.44,29277.0,102.8709,102.8884,102.8096,102.8271,29277.0
2018-03-09 15:40:00,117.46,117.51,117.33,117.37,31052.0,102.8446,102.8884,102.7308,102.7658,31052.0
2018-03-09 15:45:00,117.35,117.38,117.23,117.25,30788.0,102.7483,102.7745,102.6432,102.6607,30788.0
2018-03-09 15:50:00,117.27,117.43,117.26,117.42,45101.0,102.6782,102.8183,102.6695,102.8096,45101.0
2018-03-09 15:55:00,117.42,117.67,117.41,117.64,81206.0,102.8096,103.0285,102.8008,103.0022,81206.0
2018-03-12 09:30:00,117.65,118.18,117.65,117.66,33234.0,103.0109,103.475,103.0109,103.0197,33234.0
2018-03-12 09:35:00,117.69,118.42,117.68,118.25,6536.0,103.046,103.6851,103.0372,103.5363,6536.0
2018-03-12 09:40:00,118.28,118.41,118.23,118.27,5321.0,103.5626,103.6764,103.5188,103.5538,5321.0
2018-03-12 09:45:00,118.34,118.62,118.34,118.57,11748.0,103.6151,103.8602,103.6151,103.8165,11748.0
2018-03-12 09:50:00,118.52,118.53,118.32,118.32,7012.0,103.7727,103.7814,103.5976,103.5976,7012.0
2018-03-12 09:55:00,118.31,118.32,118.18,118.29,9840.0,103.5888,103.5976,103.475,103.5713,9840.0
2018-03-12 10:00:00,118.25,118.27,117.79,117.8,9584.0,103.5363,103.5538,103.1335,103.1423,9584.0
2018-03-12 10:05:00,117.84,117.84,117.45,117.52,14127.0,103.1773,103.1773,102.8358,102.8971,14127.0
2018-03-12 10:10:00,117.46,117.58,117.37,117.5,18456.0,102.8446,102.9497,102.7658,102.8796,18456.0
2018-03-12 10:15:00,117.43,117.44,117.09,117.39,15994.0,102.8183,102.8271,102.5206,102.7833,15994.0
2018-03-12 10:20:00,117.42,117.44,117.05,117.14,9013.0,102.8096,102.8271,102.4856,102.5644,9013.0
2018-03-12 10:25:00,117.14,117.49,117.13,117.32,7837.0,102.5644,102.8709,102.5556,102.722,7837.0
2018-03-12 10:30:00,117.33,117.47,117.16,117.24,15812.0,102.7308,102.8533,102.5819,102.652,15812.0
2018-03-12 10:35:00,117.27,117.27,117.06,117.16,7472.0,102.6782,102.6782,102.4944,102.5819,7472.0
2018-03-12 10:40:00,117.2,117.2,117.0,117.06,13229.0,102.6169,102.6169,102.4418,102.4944,13229.0
2018-03-12 10:45:00,117.04,117.19,116.98,117.09,13768.0,102.4768,102.6082,102.4243,102.5206,13768.0
2018-03-12 10:50:00,117.12,117.13,116.81,116.81,19023.0,102.5469,102.5556,102.2755,102.2755,19023.0
2018-03-12 10:55:00,116.85,116.89,116.74,116.74,12516.0,102.3105,102.3455,102.2142,102.2142,12516.0
2018-03-12 11:00:00,116.71,116.88,116.69,116.82,12131.0,102.1879,102.3368,102.1704,102.2842,12131.0
2018-03-12 11:05:00,116.75,116.77,116.57,116.57,5751.0,102.2229,102.2404,102.0653,102.0653,5751.0
2018-03-12 11:10:00,116.57,116.69,116.57,116.63,5429.0,102.0653,102.1704,102.0653,102.1179,5429.0
2018-03-12 11:15:00,116.63,116.75,116.5,116.75,7953.0,102.1179,102.2229,102.004,102.2229,7953.0
2018-03-12 11:20:00,116.78,116.83,116.55,116.55,6043.0,102.2492,102.293,102.0478,102.0478,6043.0
2018-03-12 11:25:00,116.59,116.59,116.37,116.37,16903.0,102.0828,102.0828,101.8902,101.8902,16903.0
2018-03-12 11:30:00,116.42,116.61,116.39,116.61,6639.0,101.934,102.1003,101.9077,102.1003,6639.0
2018-03-12 11:35:00,116.61,116.66,116.51,116.61,7505.0,102.1003,102.1441,102.0128,102.1003,7505.0
2018-03-12 11:40:00,116.61,116.73,116.61,116.66,7833.0,102.1003,102.2054,102.1003,102.1441,7833.0
2018-03-12 11:45:00,116.66,116.66,116.46,116.46,4349.0,102.1441,102.1441,101.969,101.969,4349.0
2018-03-12 11:50:00,116.51,116.61,116.46,116.52,7843.0,102.0128,102.1003,101.969,102.0215,7843.0
2018-03-12 11:55:00,116.56,116.58,116.39,116.39,5954.0,102.0566,102.0741,101.9077,101.9077,5954.0
2018-03-12 12:00:00,116.43,116.47,116.35,116.45,5228.0,101.9427,101.9778,101.8727,101.9603,5228.0
2018-03-12 12:05:00,116.42,116.48,116.33,116.33,6782.0,101.934,101.9865,101.8552,101.8552,6782.0
2018-03-12 12:10:00,116.33,116.48,116.33,116.4,11550.0,101.8552,101.9865,101.8552,101.9165,11550.0
2018-03-12 12:15:00,116.42,116.44,116.35,116.37,4875.0,101.934,101.9515,101.8727,101.8902,4875.0
2018-03-12 12:20:00,116.41,116.42,116.3,116.42,6592.0,101.9252,101.934,101.8289,101.934,6592.0
2018-03-12 12:25:00,116.44,116.46,116.39,116.39,10472.0,101.9515,101.969,101.9077,101.9077,10472.0
2018-03-12 12:30:00,116.38,116.4,116.24,116.25,7405.0,101.899,101.9165,101.7764,101.7851,7405.0
2018-03-12 12:35:00,116.28,116.34,116.16,116.33,8697.0,101.8114,101.8639,101.7063,101.8552,8697.0
2018-03-12 12:40:00,116.31,116.39,116.3,116.34,4377.0,101.8377,101.9077,101.8289,101.8639,4377.0
2018-03-12 12:45:00,116.31,116.39,116.26,116.26,4653.0,101.8377,101.9077,101.7939,101.7939,4653.0
2018-03-12 12:50:00,116.28,116.3,116.24,116.28,3605.0,101.8114,101.8289,101.7764,101.8114,3605.0
2018-03-12 12:55:00,116.3,116.3,116.19,116.2,6530.0,101.8289,101.8289,101.7326,101.7414,6530.0
2018-03-12 13:00:00,116.17,116.35,116.17,116.35,11721.0,101.7151,101.8727,101.7151,101.8727,11721.0
2018-03-12 13:05:00,116.35,116.42,116.33,116.34,4161.0,101.8727,101.934,101.8552,101.8639,4161.0
2018-03-12 13:10:00,116.39,116.43,116.34,116.41,4064.0,101.9077,101.9427,101.8639,101.9252,4064.0
2018-03-12 13:15:00,116.37,116.43,116.36,116.39,4628.0,101.8902,101.9427,101.8815,101.9077,4628.0
2018-03-12 13:20:00,116.41,116.42,116.37,116.41,1812.0,101.9252,101.934,101.8902,101.9252,1812.0
2018-03-12 13:25:00,116.41,116.45,116.41,116.44,5097.0,101.9252,101.9603,101.9252,101.9515,5097.0
2018-03-12 13:30:00,116.43,116.43,116.38,116.41,2900.0,101.9427,101.9427,101.899,101.9252,2900.0
2018-03-12 13:35:00,116.39,116.48,116.39,116.47,7070.0,101.9077,101.9865,101.9077,101.9778,7070.0
2018-03-12 13:40:00,116.48,116.5,116.35,116.35,9581.0,101.9865,102.004,101.8727,101.8727,9581.0
2018-03-12 13:45:00,116.36,116.5,116.34,116.48,5626.0,101.8815,102.004,101.8639,101.9865,5626.0
2018-03-12 13:50:00,116.45,116.47,116.32,116.32,4804.0,101.9603,101.9778,101.8464,101.8464,4804.0
2018-03-12 13:55:00,116.35,116.36,116.13,116.13,7371.0,101.8727,101.8815,101.6801,101.6801,7371.0
2018-03-12 14:00:00,116.14,116.18,116.06,116.13,15410.0,101.6888,101.7239,101.6188,101.6801,15410.0
2018-03-12 14:05:00,116.1,116.1,116.01,116.02,7275.0,101.6538,101.6538,101.575,101.5838,7275.0
2018-03-12 14:10:00,116.02,116.03,115.85,115.85,9590.0,101.5838,101.5925,101.4349,101.4349,9590.0
2018-03-12 14:15:00,115.85,115.91,115.82,115.9,9044.0,101.4349,101.4874,101.4086,101.4787,9044.0
2018-03-12 14:20:00,115.9,115.94,115.86,115.91,7926.0,101.4787,101.5137,101.4437,101.4874,7926.0
2018-03-12 14:25:00,115.92,115.93,115.75,115.76,11715.0,101.4962,101.505,101.3474,101.3561,11715.0
2018-03-12 14:30:00,115.76,115.84,115.69,115.74,15351.0,101.3561,101.4262,101.2948,101.3386,15351.0
2018-03-12 14:35:00,115.75,115.84,115.74,115.82,7210.0,101.3474,101.4262,101.3386,101.4086,7210.0
2018-03-12 14:40:00,115.82,115.83,115.64,115.67,11717.0,101.4086,101.4174,101.251,101.2773,11717.0
2018-03-12 14:45:00,115.7,115.74,115.6,115.68,12160.0,101.3036,101.3386,101.216,101.2861,12160.0
2018-03-12 14:50:00,115.7,115.79,115.62,115.76,11366.0,101.3036,101.3824,101.2335,101.3561,11366.0
2018-03-12 14:55:00,115.77,115.87,115.75,115.84,8253.0,101.3649,101.4524,101.3474,101.4262,8253.0
2018-03-12 15:00:00,115.89,115.99,115.89,115.98,7273.0,101.4699,101.5575,101.4699,101.5487,7273.0
2018-03-12 15:05:00,116.0,116.17,115.98,116.09,14228.0,101.5662,101.7151,101.5487,101.6451,14228.0
2018-03-12 15:10:00,116.09,116.11,115.92,115.97,11495.0,101.6451,101.6626,101.4962,101.54,11495.0
2018-03-12 15:15:00,115.97,115.98,115.9,115.94,7945.0,101.54,101.5487,101.4787,101.5137,7945.0
2018-03-12 15:20:00,115.91,116.18,115.9,116.18,13399.0,101.4874,101.7239,101.4787,101.7239,13399.0
2018-03-12 15:25:00,116.16,116.37,116.11,116.11,21868.0,101.7063,101.8902,101.6626,101.6626,21868.0
2018-03-12 15:30:00,116.12,116.29,116.12,116.27,16954.0,101.6713,101.8202,101.6713,101.8027,16954.0
2018-03-12 15:35:00,116.29,116.44,116.25,116.38,26031.0,101.8202,101.9515,101.7851,101.899,26031.0
2018-03-12 15:40:00,116.38,116.54,116.38,116.46,17899.0,101.899,102.0391,101.899,101.969,17899.0
2018-03-12 15:45:00,116.47,116.72,116.47,116.63,37763.0,101.9778,102.1967,101.9778,102.1179,37763.0
2018-03-12 15:50:00,116.62,116.62,116.53,116.58,33012.0,102.1091,102.1091,102.0303,102.0741,33012.0
2018-03-12 15:55:00,116.57,116.6,116.45,116.46,70716.0,102.0653,102.0916,101.9603,101.969,70716.0
2018-03-13 09:30:00,117.2,117.26,116.63,117.21,13712.0,102.6169,102.6695,102.1179,102.6257,13712.0
2018-03-13 09:35:00,117.29,117.57,117.24,117.36,1285.0,102.6957,102.9409,102.652,102.757,1285.0
2018-03-13 09:40:00,117.46,117.83,117.34,117.78,13267.0,102.8446,103.1685,102.7395,103.1248,13267.0
2018-03-13 09:45:00,117.73,117.81,117.44,117.44,14511.0,103.081,103.151,102.8271,102.8271,14511.0
2018-03-13 09:50:00,117.5,117.51,117.38,117.5,12771.0,102.8796,102.8884,102.7745,102.8796,12771.0
2018-03-13 09:55:00,117.42,117.51,117.42,117.48,7535.0,102.8096,102.8884,102.8096,102.8621,7535.0
2018-03-13 10:00:00,117.48,117.52,117.38,117.49,13483.0,102.8621,102.8971,102.7745,102.8709,13483.0
2018-03-13 10:05:00,117.49,117.5,117.33,117.33,7274.0,102.8709,102.8796,102.7308,102.7308,7274.0
2018-03-13 10:10:00,117.29,117.49,117.25,117.49,8090.0,102.6957,102.8709,102.6607,102.8709,8090.0
2018-03-13 10:15:00,117.5,117.54,117.36,117.47,13503.0,102.8796,102.9146,102.757,102.8533,13503.0
2018-03-13 10:20:00,117.45,117.48,117.15,117.29,14395.0,102.8358,102.8621,102.5732,102.6957,14395.0
2018-03-13 10:25:00,117.27,117.32,117.03,117.03,4316.0,102.6782,102.722,102.4681,102.4681,4316.0
2018-03-13 10:30:00,117.02,117.03,116.86,116.99,4575.0,102.4593,102.4681,102.3192,102.4331,4575.0
2018-03-13 10:35:00,116.98,117.02,116.48,116.49,33952.0,102.4243,102.4593,101.9865,101.9953,33952.0
2018-03-13 10:40:00,116.53,117.0,116.46,117.0,14178.0,102.0303,102.4418,101.969,102.4418,14178.0
2018-03-13 10:45:00,116.97,116.98,116.81,116.82,5255.0,102.4156,102.4243,102.2755,102.2842,5255.0
2018-03-13 10:50:00,116.82,116.96,116.79,116.96,4413.0,102.2842,102.4068,102.258,102.4068,4413.0
2018-03-13 10:55:00,116.96,117.02,116.79,116.94,7737.0,102.4068,102.4593,102.258,102.3893,7737.0
2018-03-13 11:00:00,116.95,116.96,116.88,116.89,6145.0,102.398,102.4068,102.3368,102.3455,6145.0
2018-03-13 11:05:00,116.92,116.95,116.72,116.75,6400.0,102.3718,102.398,102.1967,102.2229,6400.0
2018-03-13 11:10:00,116.81,116.83,116.54,116.74,9292.0,102.2755,102.293,102.0391,102.2142,9292.0
2018-03-13 11:15:00,116.79,116.85,116.62,116.65,9690.0,102.258,102.3105,102.1091,102.1354,9690.0
2018-03-13 11:20:00,116.64,116.67,116.51,116.57,9706.0,102.1266,102.1529,102.0128,102.0653,9706.0
2018-03-13 11:25:00,116.55,116.55,116.33,116.44,7070.0,102.0478,102.0478,101.8552,101.9515,7070.0
2018-03-13 11:30:00,116.44,116.56,116.44,116.44,5964.0,101.9515,102.0566,101.9515,101.9515,5964.0
2018-03-13 11:35:00,116.4,116.41,116.21,116.26,12540.0,101.9165,101.9252,101.7501,101.7939,12540.0
2018-03-13 11:40:00,116.26,116.35,116.11,116.21,7828.0,101.7939,101.8727,101.6626,101.7501,7828.0
2018-03-13 11:45:00,116.2,116.32,116.12,116.28,16634.0,101.7414,101.8464,101.6713,101.8114,16634.0
2018-03-13 11:50:00,116.32,116.32,116.18,116.25,6736.0,101.8464,101.8464,101.7239,101.7851,6736.0
2018-03-13 11:55:00,116.25,116.4,116.23,116.28,5207.0,101.7851,101.9165,101.7676,101.8114,5207.0
2018-03-13 12:00:00,116.32,116.32,116.03,116.13,15913.0,101.8464,101.8464,101.5925,101.6801,15913.0
2018-03-13 12:05:00,116.11,116.18,115.94,116.07,6918.0,101.6626,101.7239,101.5137,101.6275,6918.0
2018-03-13 12:10:00,116.07,116.07,115.79,115.84,9923.0,101.6275,101.6275,101.3824,101.4262,9923.0
2018-03-13 12:15:00,115.86,115.97,115.7,115.92,13758.0,101.4437,101.54,101.3036,101.4962,13758.0
2018-03-13 12:20:00,115.83,116.04,115.83,116.02,4211.0,101.4174,101.6013,101.4174,101.5838,4211.0
2018-03-13 12:25:00,115.97,116.03,115.92,116.03,3222.0,101.54,101.5925,101.4962,101.5925,3222.0
2018-03-13 12:30:00,116.06,116.24,116.06,116.21,3779.0,101.6188,101.7764,101.6188,101.7501,3779.0
2018-03-13 12:35:00,116.26,116.34,116.13,116.34,5673.0,101.7939,101.8639,101.6801,101.8639,5673.0
2018-03-13 12:40:00,116.31,116.41,116.22,116.41,6088.0,101.8377,101.9252,101.7589,101.9252,6088.0
2018-03-13 12:45:00,116.39,116.4,116.3,116.31,7153.0,101.9077,101.9165,101.8289,101.8377,7153.0
2018-03-13 12:50:00,116.34,116.34,116.21,116.21,3180.0,101.8639,101.8639,101.7501,101.7501,3180.0
2018-03-13 12:55:00,116.24,116.29,116.16,116.16,4646.0,101.7764,101.8202,101.7063,101.7063,4646.0
2018-03-13 13:00:00,116.16,116.26,116.13,116.24,5585.0,101.7063,101.7939,101.6801,101.7764,5585.0
2018-03-13 13:05:00,116.22,116.25,116.17,116.23,2901.0,101.7589,101.7851,101.7151,101.7676,2901.0
2018-03-13 13:10:00,116.28,116.31,116.25,116.3,3300.0,101.8114,101.8377,101.7851,101.8289,3300.0
2018-03-13 13:15:00,116.28,116.34,116.25,116.29,4130.0,101.8114,101.8639,101.7851,101.8202,4130.0
2018-03-13 13:20:00,116.27,116.3,116.23,116.27,2800.0,101.8027,101.8289,101.7676,101.8027,2800.0
2018-03-13 13:25:00,116.22,116.29,116.21,116.26,2350.0,101.7589,101.8202,101.7501,101.7939,2350.0
2018-03-13 13:30:00,116.29,116.31,116.19,116.21,4749.0,101.8202,101.8377,101.7326,101.7501,4749.0
2018-03-13 13:35:00,116.19,116.19,115.99,115.99,6800.0,101.7326,101.7326,101.5575,101.5575,6800.0
2018-03-13 13:40:00,116.05,116.06,115.85,115.85,5721.0,101.61,101.6188,101.4349,101.4349,5721.0
2018-03-13 13:45:00,115.84,115.91,115.77,115.9,2794.0,101.4262,101.4874,101.3649,101.4787,2794.0
2018-03-13 13:50:00,115.89,115.89,115.8,115.86,5413.0,101.4699,101.4699,101.3911,101.4437,5413.0
2018-03-13 13:55:00,115.88,115.88,115.72,115.72,8057.0,101.4612,101.4612,101.3211,101.3211,8057.0
2018-03-13 14:00:00,115.71,115.73,115.65,115.65,8605.0,101.3123,101.3298,101.2598,101.2598,8605.0
2018-03-13 14:05:00,115.65,115.71,115.62,115.62,4293.0,101.2598,101.3123,101.2335,101.2335,4293.0
2018-03-13 14:10:00,115.6,115.61,115.48,115.51,4282.0,101.216,101.2248,101.111,101.1372,4282.0
2018-03-13 14:15:00,115.51,115.68,115.51,115.68,5249.0,101.1372,101.2861,101.1372,101.2861,5249.0
2018-03-13 14:20:00,115.69,115.71,115.59,115.59,9012.0,101.2948,101.3123,101.2073,101.2073,9012.0
2018-03-13 14:25:00,115.64,115.66,115.52,115.61,3574.0,101.251,101.2686,101.146,101.2248,3574.0
2018-03-13 14:30:00,115.61,115.81,115.61,115.81,3489.0,101.2248,101.3999,101.2248,101.3999,3489.0
2018-03-13 14:35:00,115.79,115.96,115.78,115.91,10322.0,101.3824,101.5312,101.3736,101.4874,10322.0
2018-03-13 14:40:00,115.93,115.94,115.8,115.84,12000.0,101.505,101.5137,101.3911,101.4262,12000.0
2018-03-13 14:45:00,115.84,115.93,115.82,115.84,11311.0,101.4262,101.505,101.4086,101.4262,11311.0
2018-03-13 14:50:00,115.9,115.9,115.72,115.73,8017.0,101.4787,101.4787,101.3211,101.3298,8017.0
2018-03-13 14:55:00,115.71,115.81,115.7,115.78,9326.0,101.3123,101.3999,101.3036,101.3736,9326.0
2018-03-13 15:00:00,115.81,115.9,115.57,115.63,12197.0,101.3999,101.4787,101.1898,101.2423,12197.0
2018-03-13 15:05:00,115.64,115.72,115.55,115.69,11725.0,101.251,101.3211,101.1722,101.2948,11725.0
2018-03-13 15:10:00,115.69,115.77,115.61,115.74,6887.0,101.2948,101.3649,101.2248,101.3386,6887.0
2018-03-13 15:15:00,115.69,115.75,115.65,115.7,6242.0,101.2948,101.3474,101.2598,101.3036,6242.0
2018-03-13 15:20:00,115.68,115.75,115.61,115.75,12011.0,101.2861,101.3474,101.2248,101.3474,12011.0
2018-03-13 15:25:00,115.75,115.84,115.71,115.76,24988.0,101.3474,101.4262,101.3123,101.3561,24988.0
2018-03-13 15:30:00,115.77,115.95,115.77,115.93,22760.0,101.3649,101.5225,101.3649,101.505,22760.0
2018-03-13 15:35:00,115.92,115.99,115.78,115.84,27635.0,101.4962,101.5575,101.3736,101.4262,27635.0
2018-03-13 15:40:00,115.83,115.92,115.76,115.87,19948.0,101.4174,101.4962,101.3561,101.4524,19948.0
2018-03-13 15:45:00,115.87,115.94,115.78,115.87,37313.0,101.4524,101.5137,101.3736,101.4524,37313.0
2018-03-13 15:50:00,115.89,116.1,115.89,116.06,47629.0,101.4699,101.6538,101.4699,101.6188,47629.0
2018-03-13 15:55:00,116.06,116.29,115.98,116.09,164666.0,101.6188,101.8202,101.5487,101.6451,164666.0
2018-03-14 09:30:00,116.48,116.74,116.48,116.71,9301.0,101.9865,102.2142,101.9865,102.1879,9301.0
2018-03-14 09:35:00,116.71,116.75,116.07,116.16,8312.0,102.1879,102.2229,101.6275,101.7063,8312.0
2018-03-14 09:40:00,116.16,116.39,116.11,116.22,7826.0,101.7063,101.9077,101.6626,101.7589,7826.0
2018-03-14 09:45:00,116.32,116.39,116.01,116.2,13829.0,101.8464,101.9077,101.575,101.7414,13829.0
2018-03-14 09:50:00,116.2,116.43,116.12,116.42,6230.0,101.7414,101.9427,101.6713,101.934,6230.0
2018-03-14 09:55:00,116.43,116.51,116.32,116.35,3343.0,101.9427,102.0128,101.8464,101.8727,3343.0
2018-03-14 10:00:00,116.43,116.6,116.43,116.57,9162.0,101.9427,102.0916,101.9427,102.0653,9162.0
2018-03-14 10:05:00,116.62,116.63,116.31,116.35,21342.0,102.1091,102.1179,101.8377,101.8727,21342.0
2018-03-14 10:10:00,116.3,116.32,116.1,116.1,5978.0,101.8289,101.8464,101.6538,101.6538,5978.0
2018-03-14 10:15:00,116.14,116.21,115.79,115.9,10536.0,101.6888,101.7501,101.3824,101.4787,10536.0
2018-03-14 10:20:00,115.85,116.08,115.85,116.08,5598.0,101.4349,101.6363,101.4349,101.6363,5598.0
2018-03-14 10:25:00,116.08,116.08,116.01,116.01,3900.0,101.6363,101.6363,101.575,101.575,3900.0
2018-03-14 10:30:00,116.0,116.19,115.98,116.11,6500.0,101.5662,101.7326,101.5487,101.6626,6500.0
2018-03-14 10:35:00,116.1,116.1,115.88,115.91,9490.0,101.6538,101.6538,101.4612,101.4874,9490.0
2018-03-14 10:40:00,115.86,115.86,115.75,115.82,3807.0,101.4437,101.4437,101.3474,101.4086,3807.0
2018-03-14 10:45:00,115.86,116.0,115.79,115.93,12604.0,101.4437,101.5662,101.3824,101.505,12604.0
2018-03-14 10:50:00,115.87,115.99,115.81,115.98,6924.0,101.4524,101.5575,101.3999,101.5487,6924.0
2018-03-14 10:55:00,116.0,116.01,115.64,115.64,10702.0,101.5662,101.575,101.251,101.251,10702.0
2018-03-14 11:00:00,115.69,115.7,115.6,115.66,4900.0,101.2948,101.3036,101.216,101.2686,4900.0
2018-03-14 11:05:00,115.73,115.79,115.68,115.75,6290.0,101.3298,101.3824,101.2861,101.3474,6290.0
2018-03-14 11:10:00,115.75,115.75,115.66,115.66,4732.0,101.3474,101.3474,101.2686,101.2686,4732.0
2018-03-14 11:15:00,115.64,115.67,115.52,115.52,4808.0,101.251,101.2773,101.146,101.146,4808.0
2018-03-14 11:20:00,115.51,115.52,115.44,115.52,5867.0,101.1372,101.146,101.0759,101.146,5867.0
2018-03-14 11:25:00,115.48,115.66,115.47,115.63,4897.0,101.111,101.2686,101.1022,101.2423,4897.0
2018-03-14 11:30:00,115.63,115.71,115.59,115.59,3500.0,101.2423,101.3123,101.2073,101.2073,3500.0
2018-03-14 11:35:00,115.58,115.58,115.2,115.2,6227.0,101.1985,101.1985,100.8658,100.8658,6227.0
2018-03-14 11:40:00,115.31,115.41,115.21,115.37,5804.0,100.9621,101.0497,100.8745,101.0146,5804.0
2018-03-14 11:45:00,115.36,115.37,115.31,115.32,2558.0,101.0059,101.0146,100.9621,100.9709,2558.0
2018-03-14 11:50:00,115.33,115.53,115.33,115.42,5656.0,100.9796,101.1547,100.9796,101.0584,5656.0
2018-03-14 11:55:00,115.38,115.5,115.19,115.2,4100.0,101.0234,101.1285,100.857,100.8658,4100.0
2018-03-14 12:00:00,115.25,115.33,115.14,115.22,3850.0,100.9096,100.9796,100.8133,100.8833,3850.0
2018-03-14 12:05:00,115.2,115.22,114.98,114.98,5437.0,100.8658,100.8833,100.6732,100.6732,5437.0
2018-03-14 12:10:00,114.96,115.12,114.96,115.09,5500.0,100.6557,100.7957,100.6557,100.7695,5500.0
2018-03-14 12:15:00,115.15,115.24,115.15,115.23,6050.0,100.822,100.9008,100.822,100.8921,6050.0
2018-03-14 12:20:00,115.2,115.28,115.13,115.17,14862.0,100.8658,100.9358,100.8045,100.8395,14862.0
2018-03-14 12:25:00,115.17,115.24,114.98,115.05,7534.0,100.8395,100.9008,100.6732,100.7345,7534.0
2018-03-14 12:30:00,115.05,115.3,115.04,115.3,4174.0,100.7345,100.9533,100.7257,100.9533,4174.0
2018-03-14 12:35:00,115.36,115.38,115.24,115.24,2900.0,101.0059,101.0234,100.9008,100.9008,2900.0
2018-03-14 12:40:00,115.25,115.29,115.19,115.2,8445.0,100.9096,100.9446,100.857,100.8658,8445.0
2018-03-14 12:45:00,115.16,115.37,115.1,115.23,6538.0,100.8308,101.0146,100.7782,100.8921,6538.0
2018-03-14 12:50:00,115.21,115.33,115.2,115.33,2900.0,100.8745,100.9796,100.8658,100.9796,2900.0
2018-03-14 12:55:00,115.29,115.32,115.03,115.15,11799.0,100.9446,100.9709,100.7169,100.822,11799.0
2018-03-14 13:00:00,115.13,115.13,114.91,114.94,5050.0,100.8045,100.8045,100.6119,100.6381,5050.0
2018-03-14 13:05:00,114.94,115.12,114.94,115.09,8432.0,100.6381,100.7957,100.6381,100.7695,8432.0
2018-03-14 13:10:00,115.12,115.12,114.99,115.02,10469.0,100.7957,100.7957,100.6819,100.7082,10469.0
2018-03-14 13:15:00,115.04,115.09,115.0,115.07,6901.0,100.7257,100.7695,100.6907,100.752,6901.0
2018-03-14 13:20:00,115.13,115.15,115.06,115.07,3100.0,100.8045,100.822,100.7432,100.752,3100.0
2018-03-14 13:25:00,115.05,115.18,115.05,115.11,5259.0,100.7345,100.8483,100.7345,100.787,5259.0
2018-03-14 13:30:00,115.12,115.3,115.12,115.25,3000.0,100.7957,100.9533,100.7957,100.9096,3000.0
2018-03-14 13:35:00,115.25,115.29,115.19,115.27,5730.0,100.9096,100.9446,100.857,100.9271,5730.0
2018-03-14 13:40:00,115.28,115.44,115.28,115.44,6000.0,100.9358,101.0759,100.9358,101.0759,6000.0
2018-03-14 13:45:00,115.46,115.57,115.46,115.54,12618.0,101.0934,101.1898,101.0934,101.1635,12618.0
2018-03-14 13:50:00,115.54,115.75,115.53,115.71,16709.0,101.1635,101.3474,101.1547,101.3123,16709.0
2018-03-14 13:55:00,115.71,115.71,115.52,115.52,4953.0,101.3123,101.3123,101.146,101.146,4953.0
2018-03-14 14:00:00,115.54,115.55,115.35,115.38,6941.0,101.1635,101.1722,100.9971,101.0234,6941.0
2018-03-14 14:05:00,115.31,115.44,115.28,115.41,6942.0,100.9621,101.0759,100.9358,101.0497,6942.0
2018-03-14 14:10:00,115.44,115.44,115.21,115.32,4962.0,101.0759,101.0759,100.8745,100.9709,4962.0
2018-03-14 14:15:00,115.33,115.44,115.24,115.29,4132.0,100.9796,101.0759,100.9008,100.9446,4132.0
2018-03-14 14:20:00,115.28,115.3,115.13,115.29,10153.0,100.9358,100.9533,100.8045,100.9446,10153.0
2018-03-14 14:25:00,115.3,115.31,115.22,115.25,10132.0,100.9533,100.9621,100.8833,100.9096,10132.0
2018-03-14 14:30:00,115.22,115.28,115.17,115.28,3375.0,100.8833,100.9358,100.8395,100.9358,3375.0
2018-03-14 14:35:00,115.26,115.3,114.94,115.01,5754.0,100.9183,100.9533,100.6381,100.6994,5754.0
2018-03-14 14:40:00,114.97,115.05,114.75,114.75,5308.0,100.6644,100.7345,100.4718,100.4718,5308.0
2018-03-14 14:45:00,114.78,114.95,114.77,114.92,10489.0,100.4981,100.6469,100.4893,100.6206,10489.0
2018-03-14 14:50:00,114.94,115.12,114.93,115.02,7626.0,100.6381,100.7957,100.6294,100.7082,7626.0
2018-03-14 14:55:00,115.0,115.26,115.0,115.14,7353.0,100.6907,100.9183,100.6907,100.8133,7353.0
2018-03-14 15:00:00,115.13,115.16,114.98,115.06,12731.0,100.8045,100.8308,100.6732,100.7432,12731.0
2018-03-14 15:05:00,115.05,115.22,114.87,114.87,21314.0,100.7345,100.8833,100.5769,100.5769,21314.0
2018-03-14 15:10:00,114.9,114.91,114.68,114.74,11623.0,100.6031,100.6119,100.4105,100.463,11623.0
2018-03-14 15:15:00,114.77,114.98,114.73,114.83,11194.0,100.4893,100.6732,100.4543,100.5418,11194.0
2018-03-14 15:20:00,114.84,114.95,114.74,114.91,10325.0,100.5506,100.6469,100.463,100.6119,10325.0
2018-03-14 15:25:00,114.91,114.92,114.78,114.88,12308.0,100.6119,100.6206,100.4981,100.5856,12308.0
2018-03-14 15:30:00,114.87,114.95,114.78,114.79,14901.0,100.5769,100.6469,100.4981,100.5068,14901.0
2018-03-14 15:35:00,114.81,115.01,114.81,114.98,27501.0,100.5243,100.6994,100.5243,100.6732,27501.0
2018-03-14 15:40:00,114.96,115.03,114.87,114.94,20684.0,100.6557,100.7169,100.5769,100.6381,20684.0
2018-03-14 15:45:00,114.93,115.07,114.93,115.07,24835.0,100.6294,100.752,100.6294,100.752,24835.0
2018-03-14 15:50:00,115.07,115.07,114.95,115.06,25220.0,100.752,100.752,100.6469,100.7432,25220.0
2018-03-14 15:55:00,115.04,115.07,114.97,115.04,72213.0,100.7257,100.752,100.6644,100.7257,72213.0
2018-03-15 09:30:00,115.21,115.59,115.14,115.36,8972.0,100.8745,101.2073,100.8133,101.0059,8972.0
2018-03-15 09:35:00,115.5,115.5,115.11,115.24,12918.0,101.1285,101.1285,100.787,100.9008,12918.0
2018-03-15 09:40:00,115.14,115.14,114.85,115.01,6559.0,100.8133,100.8133,100.5593,100.6994,6559.0
2018-03-15 09:45:00,114.94,114.98,114.8,114.8,4285.0,100.6381,100.6732,100.5156,100.5156,4285.0
2018-03-15 09:50:00,114.86,114.99,114.73,114.99,4079.0,100.5681,100.6819,100.4543,100.6819,4079.0
2018-03-15 09:55:00,115.0,115.02,115.0,115.0,4334.0,100.6907,100.7082,100.6907,100.6907,4334.0
2018-03-15 10:00:00,115.04,115.17,114.99,115.15,6639.0,100.7257,100.8395,100.6819,100.822,6639.0
2018-03-15 10:05:00,115.15,115.29,115.1,115.29,7385.0,100.822,100.9446,100.7782,100.9446,7385.0
2018-03-15 10:10:00,115.33,115.36,115.24,115.25,5648.0,100.9796,101.0059,100.9008,100.9096,5648.0
2018-03-15 10:15:00,115.27,115.4,115.27,115.29,4969.0,100.9271,101.0409,100.9271,100.9446,4969.0
2018-03-15 10:20:00,115.32,115.33,115.26,115.27,5281.0,100.9709,100.9796,100.9183,100.9271,5281.0
2018-03-15 10:25:00,115.28,115.55,115.28,115.55,10453.0,100.9358,101.1722,100.9358,101.1722,10453.0
2018-03-15 10:30:00,115.55,115.61,115.36,115.36,5491.0,101.1722,101.2248,101.0059,101.0059,5491.0
2018-03-15 10:35:00,115.38,115.41,114.95,114.95,10051.0,101.0234,101.0497,100.6469,100.6469,10051.0
2018-03-15 10:40:00,115.01,115.05,115.01,115.05,704.0,100.6994,100.7345,100.6994,100.7345,704.0
2018-03-15 10:45:00,115.08,115.31,115.08,115.23,6838.0,100.7607,100.9621,100.7607,100.8921,6838.0
2018-03-15 10:50:00,115.21,115.26,115.2,115.24,2907.0,100.8745,100.9183,100.8658,100.9008,2907.0
2018-03-15 10:55:00,115.22,115.36,115.22,115.34,3860.0,100.8833,101.0059,100.8833,100.9884,3860.0
2018-03-15 11:00:00,115.37,115.46,115.36,115.4,8051.0,101.0146,101.0934,101.0059,101.0409,8051.0
2018-03-15 11:05:00,115.4,115.47,115.4,115.47,4768.0,101.0409,101.1022,101.0409,101.1022,4768.0
2018-03-15 11:10:00,115.45,115.54,115.42,115.52,7743.0,101.0847,101.1635,101.0584,101.146,7743.0
2018-03-15 11:15:00,115.52,115.52,115.45,115.48,4644.0,101.146,101.146,101.0847,101.111,4644.0
2018-03-15 11:20:00,115.5,115.64,115.5,115.64,4320.0,101.1285,101.251,101.1285,101.251,4320.0
2018-03-15 11:25:00,115.68,115.76,115.65,115.76,54377.0,101.2861,101.3561,101.2598,101.3561,54377.0
2018-03-15 11:30:00,115.75,115.84,115.75,115.8,24734.0,101.3474,101.4262,101.3474,101.3911,24734.0
2018-03-15 11:35:00,115.8,115.84,115.57,115.61,16464.0,101.3911,101.4262,101.1898,101.2248,16464.0
2018-03-15 11:40:00,115.61,115.61,115.44,115.44,4600.0,101.2248,101.2248,101.0759,101.0759,4600.0
2018-03-15 11:45:00,115.47,115.51,115.39,115.45,5671.0,101.1022,101.1372,101.0322,101.0847,5671.0
2018-03-15 11:50:00,115.42,115.47,115.32,115.32,5167.0,101.0584,101.1022,100.9709,100.9709,5167.0
2018-03-15 11:55:00,115.27,115.4,115.27,115.37,4733.0,100.9271,101.0409,100.9271,101.0146,4733.0
2018-03-15 12:00:00,115.33,115.35,115.29,115.34,1698.0,100.9796,100.9971,100.9446,100.9884,1698.0
2018-03-15 12:05:00,115.3,115.46,115.3,115.43,10543.0,100.9533,101.0934,100.9533,101.0672,10543.0
2018-03-15 12:10:00,115.41,115.41,115.3,115.34,2600.0,101.0497,101.0497,100.9533,100.9884,2600.0
2018-03-15 12:15:00,115.29,115.29,115.18,115.2,5694.0,100.9446,100.9446,100.8483,100.8658,5694.0
2018-03-15 12:20:00,115.2,115.27,115.17,115.17,4401.0,100.8658,100.9271,100.8395,100.8395,4401.0
2018-03-15 12:25:00,115.14,115.28,115.14,115.25,4941.0,100.8133,100.9358,100.8133,100.9096,4941.0
2018-03-15 12:30:00,115.22,115.25,115.04,115.05,6257.0,100.8833,100.9096,100.7257,100.7345,6257.0
2018-03-15 12:35:00,115.08,115.11,115.0,115.0,4397.0,100.7607,100.787,100.6907,100.6907,4397.0
2018-03-15 12:40:00,114.98,115.12,114.98,115.06,7319.0,100.6732,100.7957,100.6732,100.7432,7319.0
2018-03-15 12:45:00,115.08,115.08,114.89,114.89,6081.0,100.7607,100.7607,100.5944,100.5944,6081.0
2018-03-15 12:50:00,114.9,115.0,114.89,114.93,9605.0,100.6031,100.6907,100.5944,100.6294,9605.0
2018-03-15 12:55:00,114.93,114.94,114.87,114.91,3964.0,100.6294,100.6381,100.5769,100.6119,3964.0
2018-03-15 13:00:00,114.91,114.99,114.91,114.95,4900.0,100.6119,100.6819,100.6119,100.6469,4900.0
2018-03-15 13:05:00,114.95,114.96,114.88,114.94,3922.0,100.6469,100.6557,100.5856,100.6381,3922.0
2018-03-15 13:10:00,114.92,114.94,114.9,114.9,7643.0,100.6206,100.6381,100.6031,100.6031,7643.0
2018-03-15 13:15:00,114.88,114.88,114.7,114.75,4677.0,100.5856,100.5856,100.428,100.4718,4677.0
2018-03-15 13:20:00,114.74,114.88,114.74,114.85,4681.0,100.463,100.5856,100.463,100.5593,4681.0
2018-03-15 13:25:00,114.84,114.88,114.8,114.87,3330.0,100.5506,100.5856,100.5156,100.5769,3330.0
2018-03-15 13:30:00,114.85,114.87,114.78,114.8,6793.0,100.5593,100.5769,100.4981,100.5156,6793.0
2018-03-15 13:35:00,114.8,114.87,114.8,114.84,1911.0,100.5156,100.5769,100.5156,100.5506,1911.0
2018-03-15 13:40:00,114.82,114.85,114.82,114.85,3556.0,100.5331,100.5593,100.5331,100.5593,3556.0
2018-03-15 13:45:00,114.83,114.84,114.61,114.62,11592.0,100.5418,100.5506,100.3492,100.358,11592.0
2018-03-15 13:50:00,114.66,114.7,114.64,114.7,2634.0,100.393,100.428,100.3755,100.428,2634.0
2018-03-15 13:55:00,114.69,114.69,114.39,114.39,34605.0,100.4193,100.4193,100.1566,100.1566,34605.0
2018-03-15 14:00:00,114.39,114.39,114.23,114.28,17282.0,100.1566,100.1566,100.0165,100.0603,17282.0
2018-03-15 14:05:00,114.28,114.47,114.23,114.47,9089.0,100.0603,100.2266,100.0165,100.2266,9089.0
2018-03-15 14:10:00,114.48,114.52,114.38,114.39,8646.0,100.2354,100.2704,100.1478,100.1566,8646.0
2018-03-15 14:15:00,114.44,114.56,114.43,114.51,6250.0,100.2004,100.3054,100.1916,100.2616,6250.0
2018-03-15 14:20:00,114.52,114.56,114.49,114.49,9415.0,100.2704,100.3054,100.2441,100.2441,9415.0
2018-03-15 14:25:00,114.49,114.53,114.29,114.35,8269.0,100.2441,100.2792,100.069,100.1216,8269.0
2018-03-15 14:30:00,114.34,114.41,114.3,114.33,7972.0,100.1128,100.1741,100.0778,100.104,7972.0
2018-03-15 14:35:00,114.39,114.43,114.24,114.32,5900.0,100.1566,100.1916,100.0252,100.0953,5900.0
2018-03-15 14:40:00,114.34,114.35,114.07,114.18,9468.0,100.1128,100.1216,99.8764,99.9727,9468.0
2018-03-15 14:45:00,114.18,114.19,114.08,114.12,7024.0,99.9727,99.9815,99.8852,99.9202,7024.0
2018-03-15 14:50:00,114.11,114.25,114.11,114.25,6546.0,99.9114,100.034,99.9114,100.034,6546.0
2018-03-15 14:55:00,114.27,114.34,114.27,114.34,7662.0,100.0515,100.1128,100.0515,100.1128,7662.0
2018-03-15 15:00:00,114.31,114.35,114.22,114.23,9009.0,100.0865,100.1216,100.0077,100.0165,9009.0
2018-03-15 15:05:00,114.22,114.35,114.2,114.26,37814.0,100.0077,100.1216,99.9902,100.0428,37814.0
2018-03-15 15:10:00,114.28,114.28,114.2,114.2,7793.0,100.0603,100.0603,99.9902,99.9902,7793.0
2018-03-15 15:15:00,114.19,114.21,113.96,114.02,21646.0,99.9815,99.999,99.7801,99.8326,21646.0
2018-03-15 15:20:00,114.03,114.1,114.02,114.09,33327.0,99.8414,99.9027,99.8326,99.8939,33327.0
2018-03-15 15:25:00,114.07,114.12,114.05,114.09,30236.0,99.8764,99.9202,99.8589,99.8939,30236.0
2018-03-15 15:30:00,114.1,114.29,114.08,114.26,33040.0,99.9027,100.069,99.8852,100.0428,33040.0
2018-03-15 15:35:00,114.27,114.36,114.23,114.23,19066.0,100.0515,100.1303,100.0165,100.0165,19066.0
2018-03-15 15:40:00,114.23,114.24,114.17,114.17,52056.0,100.0165,100.0252,99.964,99.964,52056.0
2018-03-15 15:45:00,114.17,114.39,114.16,114.38,21477.0,99.964,100.1566,99.9552,100.1478,21477.0
2018-03-15 15:50:00,114.37,114.39,114.31,114.36,23630.0,100.1391,100.1566,100.0865,100.1303,23630.0
2018-03-15 15:55:00,114.34,114.39,114.29,114.3,50700.0,100.1128,100.1566,100.069,100.0778,50700.0
2018-03-16 09:30:00,114.29,114.47,113.96,113.96,233702.0,100.069,100.2266,99.7801,99.7801,233702.0
2018-03-16 09:35:00,113.98,114.47,113.95,114.41,10444.0,99.7976,100.2266,99.7713,100.1741,10444.0
2018-03-16 09:40:00,114.43,114.43,114.25,114.39,2838.0,100.1916,100.1916,100.034,100.1566,2838.0
2018-03-16 09:45:00,114.29,114.42,114.26,114.35,5354.0,100.069,100.1828,100.0428,100.1216,5354.0
2018-03-16 09:50:00,114.32,114.32,114.12,114.2,8951.0,100.0953,100.0953,99.9202,99.9902,8951.0
2018-03-16 09:55:00,114.18,114.24,113.92,114.05,10022.0,99.9727,100.0252,99.7451,99.8589,10022.0
2018-03-16 10:00:00,114.07,114.24,113.85,113.96,28174.0,99.8764,100.0252,99.6838,99.7801,28174.0
2018-03-16 10:05:00,113.96,114.15,113.96,114.13,7165.0,99.7801,99.9464,99.7801,99.9289,7165.0
2018-03-16 10:10:00,114.13,114.2,114.06,114.2,13851.0,99.9289,99.9902,99.8676,99.9902,13851.0
2018-03-16 10:15:00,114.24,114.43,114.14,114.36,23245.0,100.0252,100.1916,99.9377,100.1303,23245.0
2018-03-16 10:20:00,114.38,114.45,114.22,114.28,10887.0,100.1478,100.2091,100.0077,100.0603,10887.0
2018-03-16 10:25:00,114.28,114.41,114.18,114.41,6642.0,100.0603,100.1741,99.9727,100.1741,6642.0
2018-03-16 10:30:00,114.39,114.45,114.38,114.38,7071.0,100.1566,100.2091,100.1478,100.1478,7071.0
2018-03-16 10:35:00,114.42,114.51,114.39,114.51,20863.0,100.1828,100.2616,100.1566,100.2616,20863.0
2018-03-16 10:40:00,114.5,114.62,114.49,114.58,10209.0,100.2529,100.358,100.2441,100.3229,10209.0
2018-03-16 10:45:00,114.58,114.58,114.53,114.53,11059.0,100.3229,100.3229,100.2792,100.2792,11059.0
2018-03-16 10:50:00,114.58,114.59,114.52,114.52,8784.0,100.3229,100.3317,100.2704,100.2704,8784.0
2018-03-16 10:55:00,114.54,114.54,114.41,114.46,6200.0,100.2879,100.2879,100.1741,100.2179,6200.0
2018-03-16 11:00:00,114.44,114.54,114.44,114.54,4740.0,100.2004,100.2879,100.2004,100.2879,4740.0
2018-03-16 11:05:00,114.54,114.54,114.36,114.37,8533.0,100.2879,100.2879,100.1303,100.1391,8533.0
2018-03-16 11:10:00,114.36,114.43,114.35,114.35,14090.0,100.1303,100.1916,100.1216,100.1216,14090.0
2018-03-16 11:15:00,114.37,114.42,114.37,114.4,4544.0,100.1391,100.1828,100.1391,100.1653,4544.0
2018-03-16 11:20:00,114.42,114.46,114.41,114.46,3731.0,100.1828,100.2179,100.1741,100.2179,3731.0
2018-03-16 11:25:00,114.47,114.57,114.42,114.57,11339.0,100.2266,100.3142,100.1828,100.3142,11339.0
2018-03-16 11:30:00,114.56,114.7,114.56,114.62,8915.0,100.3054,100.428,100.3054,100.358,8915.0
2018-03-16 11:35:00,114.64,114.71,114.63,114.63,4689.0,100.3755,100.4368,100.3667,100.3667,4689.0
2018-03-16 11:40:00,114.66,114.66,114.61,114.61,6251.0,100.393,100.393,100.3492,100.3492,6251.0
2018-03-16 11:45:00,114.58,114.61,114.55,114.55,3800.0,100.3229,100.3492,100.2967,100.2967,3800.0
2018-03-16 11:50:00,114.55,114.61,114.53,114.6,4203.0,100.2967,100.3492,100.2792,100.3405,4203.0
2018-03-16 11:55:00,114.6,114.6,114.54,114.58,8137.0,100.3405,100.3405,100.2879,100.3229,8137.0
2018-03-16 12:00:00,114.55,114.59,114.4,114.45,10512.0,100.2967,100.3317,100.1653,100.2091,10512.0
2018-03-16 12:05:00,114.48,114.48,114.41,114.42,3167.0,100.2354,100.2354,100.1741,100.1828,3167.0
2018-03-16 12:10:00,114.44,114.46,114.28,114.4,14970.0,100.2004,100.2179,100.0603,100.1653,14970.0
2018-03-16 12:15:00,114.43,114.57,114.38,114.51,16276.0,100.1916,100.3142,100.1478,100.2616,16276.0
2018-03-16 12:20:00,114.51,114.55,114.46,114.54,7040.0,100.2616,100.2967,100.2179,100.2879,7040.0
2018-03-16 12:25:00,114.49,114.54,114.49,114.52,3598.0,100.2441,100.2879,100.2441,100.2704,3598.0
2018-03-16 12:30:00,114.52,114.55,114.46,114.48,8402.0,100.2704,100.2967,100.2179,100.2354,8402.0
2018-03-16 12:35:00,114.48,114.54,114.35,114.35,10536.0,100.2354,100.2879,100.1216,100.1216,10536.0
2018-03-16 12:40:00,114.41,114.51,114.39,114.41,5747.0,100.1741,100.2616,100.1566,100.1741,5747.0
2018-03-16 12:45:00,114.43,114.47,114.42,114.42,10188.0,100.1916,100.2266,100.1828,100.1828,10188.0
2018-03-16 12:50:00,114.45,114.45,114.37,114.44,8146.0,100.2091,100.2091,100.1391,100.2004,8146.0
2018-03-16 12:55:00,114.39,114.44,114.37,114.41,9902.0,100.1566,100.2004,100.1391,100.1741,9902.0
2018-03-16 13:00:00,114.43,114.52,114.39,114.52,7756.0,100.1916,100.2704,100.1566,100.2704,7756.0
2018-03-16 13:05:00,114.52,114.55,114.49,114.49,2300.0,100.2704,100.2967,100.2441,100.2441,2300.0
2018-03-16 13:10:00,114.51,114.55,114.5,114.54,4444.0,100.2616,100.2967,100.2529,100.2879,4444.0
2018-03-16 13:15:00,114.55,114.6,114.55,114.6,8119.0,100.2967,100.3405,100.2967,100.3405,8119.0
2018-03-16 13:20:00,114.63,114.67,114.62,114.65,4742.0,100.3667,100.4017,100.358,100.3842,4742.0
2018-03-16 13:25:00,114.61,114.61,114.54,114.59,3540.0,100.3492,100.3492,100.2879,100.3317,3540.0
2018-03-16 13:30:00,114.56,114.57,114.5,114.54,2397.0,100.3054,100.3142,100.2529,100.2879,2397.0
2018-03-16 13:35:00,114.56,114.57,114.53,114.54,13930.0,100.3054,100.3142,100.2792,100.2879,13930.0
2018-03-16 13:40:00,114.54,114.54,114.37,114.4,5656.0,100.2879,100.2879,100.1391,100.1653,5656.0
2018-03-16 13:45:00,114.4,114.43,114.28,114.3,18420.0,100.1653,100.1916,100.0603,100.0778,18420.0
2018-03-16 13:50:00,114.3,114.41,114.29,114.39,31541.0,100.0778,100.1741,100.069,100.1566,31541.0
2018-03-16 13:55:00,114.39,114.51,114.37,114.51,28138.0,100.1566,100.2616,100.1391,100.2616,28138.0
2018-03-16 14:00:00,114.52,114.58,114.51,114.54,8226.0,100.2704,100.3229,100.2616,100.2879,8226.0
2018-03-16 14:05:00,114.57,114.6,114.54,114.6,5860.0,100.3142,100.3405,100.2879,100.3405,5860.0
2018-03-16 14:10:00,114.6,114.6,114.53,114.58,8743.0,100.3405,100.3405,100.2792,100.3229,8743.0
2018-03-16 14:15:00,114.55,114.59,114.55,114.56,3220.0,100.2967,100.3317,100.2967,100.3054,3220.0
2018-03-16 14:20:00,114.56,114.61,114.55,114.61,6656.0,100.3054,100.3492,100.2967,100.3492,6656.0
2018-03-16 14:25:00,114.62,114.63,114.58,114.6,7577.0,100.358,100.3667,100.3229,100.3405,7577.0
2018-03-16 14:30:00,114.6,114.6,114.55,114.57,4511.0,100.3405,100.3405,100.2967,100.3142,4511.0
2018-03-16 14:35:00,114.57,114.59,114.56,114.57,9250.0,100.3142,100.3317,100.3054,100.3142,9250.0
2018-03-16 14:40:00,114.57,114.58,114.51,114.56,8795.0,100.3142,100.3229,100.2616,100.3054,8795.0
2018-03-16 14:45:00,114.55,114.55,114.51,114.54,5815.0,100.2967,100.2967,100.2616,100.2879,5815.0
2018-03-16 14:50:00,114.56,114.57,114.51,114.52,10859.0,100.3054,100.3142,100.2616,100.2704,10859.0
2018-03-16 14:55:00,114.52,114.57,114.51,114.53,18267.0,100.2704,100.3142,100.2616,100.2792,18267.0
2018-03-16 15:00:00,114.53,114.53,114.42,114.42,7084.0,100.2792,100.2792,100.1828,100.1828,7084.0
2018-03-16 15:05:00,114.4,114.52,114.35,114.4,21407.0,100.1653,100.2704,100.1216,100.1653,21407.0
2018-03-16 15:10:00,114.38,114.38,114.32,114.33,5979.0,100.1478,100.1478,100.0953,100.104,5979.0
2018-03-16 15:15:00,114.34,114.38,114.29,114.33,8909.0,100.1128,100.1478,100.069,100.104,8909.0
2018-03-16 15:20:00,114.34,114.5,114.34,114.49,26199.0,100.1128,100.2529,100.1128,100.2441,26199.0
2018-03-16 15:25:00,114.5,114.7,114.5,114.7,8894.0,100.2529,100.428,100.2529,100.428,8894.0
2018-03-16 15:30:00,114.7,114.95,114.68,114.89,23305.0,100.428,100.6469,100.4105,100.5944,23305.0
2018-03-16 15:35:00,114.9,115.04,114.88,115.01,26962.0,100.6031,100.7257,100.5856,100.6994,26962.0
2018-03-16 15:40:00,115.03,115.06,114.98,115.02,14879.0,100.7169,100.7432,100.6732,100.7082,14879.0
2018-03-16 15:45:00,115.01,115.04,114.93,114.98,18531.0,100.6994,100.7257,100.6294,100.6732,18531.0
2018-03-16 15:50:00,114.99,115.03,114.92,114.96,36172.0,100.6819,100.7169,100.6206,100.6557,36172.0
2018-03-16 15:55:00,114.97,115.21,114.9,114.91,292006.0,100.6644,100.8745,100.6031,100.6119,292006.0
2018-03-19 09:30:00,114.42,114.86,114.32,114.4,19122.0,100.1828,100.5681,100.0953,100.1653,19122.0
2018-03-19 09:35:00,114.48,114.67,114.43,114.67,4876.0,100.2354,100.4017,100.1916,100.4017,4876.0
2018-03-19 09:40:00,114.6,114.62,114.04,114.16,8937.0,100.3405,100.358,99.8501,99.9552,8937.0
2018-03-19 09:45:00,114.04,114.24,114.04,114.16,3179.0,99.8501,100.0252,99.8501,99.9552,3179.0
2018-03-19 09:50:00,114.25,114.3,114.16,114.18,4060.0,100.034,100.0778,99.9552,99.9727,4060.0
2018-03-19 09:55:00,114.21,114.5,114.19,114.5,14238.0,99.999,100.2529,99.9815,100.2529,14238.0
2018-03-19 10:00:00,114.45,114.5,114.22,114.26,7181.0,100.2091,100.2529,100.0077,100.0428,7181.0
2018-03-19 10:05:00,114.25,114.37,114.24,114.27,9636.0,100.034,100.1391,100.0252,100.0515,9636.0
2018-03-19 10:10:00,114.31,114.33,114.2,114.23,7572.0,100.0865,100.104,99.9902,100.0165,7572.0
2018-03-19 10:15:00,114.25,114.43,114.25,114.36,10203.0,100.034,100.1916,100.034,100.1303,10203.0
2018-03-19 10:20:00,114.33,114.35,114.16,114.31,6880.0,100.104,100.1216,99.9552,100.0865,6880.0
2018-03-19 10:25:00,114.35,114.44,114.32,114.37,5574.0,100.1216,100.2004,100.0953,100.1391,5574.0
2018-03-19 10:30:00,114.34,114.41,114.29,114.3,11160.0,100.1128,100.1741,100.069,100.0778,11160.0
2018-03-19 10:35:00,114.29,114.37,114.2,114.27,16421.0,100.069,100.1391,99.9902,100.0515,16421.0
2018-03-19 10:40:00,114.27,114.27,114.06,114.06,4795.0,100.0515,100.0515,99.8676,99.8676,4795.0
2018-03-19 10:45:00,114.05,114.17,114.04,114.04,8170.0,99.8589,99.964,99.8501,99.8501,8170.0
2018-03-19 10:50:00,114.03,114.09,113.9,113.99,7400.0,99.8414,99.8939,99.7276,99.8064,7400.0
2018-03-19 10:55:00,113.99,114.04,113.94,114.0,5231.0,99.8064,99.8501,99.7626,99.8151,5231.0
2018-03-19 11:00:00,113.99,114.04,113.99,114.01,3200.0,99.8064,99.8501,99.8064,99.8239,3200.0
2018-03-19 11:05:00,113.98,114.12,113.96,113.96,3722.0,99.7976,99.9202,99.7801,99.7801,3722.0
2018-03-19 11:10:00,114.01,114.03,113.82,113.83,11677.0,99.8239,99.8414,99.6575,99.6663,11677.0
2018-03-19 11:15:00,113.76,113.8,113.71,113.76,7262.0,99.605,99.64,99.5612,99.605,7262.0
2018-03-19 11:20:00,113.72,113.75,113.66,113.67,6099.0,99.5699,99.5962,99.5174,99.5262,6099.0
2018-03-19 11:25:00,113.69,113.79,113.68,113.71,15273.0,99.5437,99.6312,99.5349,99.5612,15273.0
2018-03-19 11:30:00,113.71,113.76,113.66,113.7,10436.0,99.5612,99.605,99.5174,99.5524,10436.0
2018-03-19 11:35:00,113.7,113.73,113.66,113.66,7126.0,99.5524,99.5787,99.5174,99.5174,7126.0
2018-03-19 11:40:00,113.61,113.65,113.56,113.56,8655.0,99.4736,99.5087,99.4299,99.4299,8655.0
2018-03-19 11:45:00,113.52,113.6,113.48,113.57,18800.0,99.3948,99.4649,99.3598,99.4386,18800.0
2018-03-19 11:50:00,113.6,113.64,113.51,113.51,9412.0,99.4649,99.4999,99.3861,99.3861,9412.0
2018-03-19 11:55:00,113.54,113.54,113.28,113.28,11200.0,99.4123,99.4123,99.1847,99.1847,11200.0
2018-03-19 12:00:00,113.25,113.51,113.25,113.38,7236.0,99.1584,99.3861,99.1584,99.2723,7236.0
2018-03-19 12:05:00,113.44,113.51,113.38,113.38,5400.0,99.3248,99.3861,99.2723,99.2723,5400.0
2018-03-19 12:10:00,113.41,113.47,113.35,113.37,4000.0,99.2985,99.3511,99.246,99.2635,4000.0
2018-03-19 12:15:00,113.42,113.42,113.28,113.33,3220.0,99.3073,99.3073,99.1847,99.2285,3220.0
2018-03-19 12:20:00,113.34,113.54,113.31,113.46,6036.0,99.2372,99.4123,99.211,99.3423,6036.0
2018-03-19 12:25:00,113.46,113.64,113.43,113.64,7368.0,99.3423,99.4999,99.316,99.4999,7368.0
2018-03-19 12:30:00,113.66,113.7,113.53,113.64,6801.0,99.5174,99.5524,99.4036,99.4999,6801.0
2018-03-19 12:35:00,113.64,113.69,113.59,113.68,2675.0,99.4999,99.5437,99.4561,99.5349,2675.0
2018-03-19 12:40:00,113.69,113.76,113.67,113.7,6200.0,99.5437,99.605,99.5262,99.5524,6200.0
2018-03-19 12:45:00,113.71,113.74,113.62,113.7,4595.0,99.5612,99.5875,99.4824,99.5524,4595.0
2018-03-19 12:50:00,113.76,113.85,113.76,113.82,2551.0,99.605,99.6838,99.605,99.6575,2551.0
2018-03-19 12:55:00,113.87,113.87,113.8,113.82,3895.0,99.7013,99.7013,99.64,99.6575,3895.0
2018-03-19 13:00:00,113.81,113.83,113.55,113.56,5080.0,99.6487,99.6663,99.4211,99.4299,5080.0
2018-03-19 13:05:00,113.59,113.61,113.27,113.32,5906.0,99.4561,99.4736,99.1759,99.2197,5906.0
2018-03-19 13:10:00,113.3,113.36,113.24,113.36,4534.0,99.2022,99.2547,99.1497,99.2547,4534.0
2018-03-19 13:15:00,113.34,113.5,113.34,113.5,4959.0,99.2372,99.3773,99.2372,99.3773,4959.0
2018-03-19 13:20:00,113.5,113.6,113.43,113.55,4812.0,99.3773,99.4649,99.316,99.4211,4812.0
2018-03-19 13:25:00,113.53,113.58,113.34,113.34,10570.0,99.4036,99.4474,99.2372,99.2372,10570.0
2018-03-19 13:30:00,113.31,113.31,113.21,113.23,4311.0,99.211,99.211,99.1234,99.1409,4311.0
2018-03-19 13:35:00,113.16,113.24,113.07,113.23,2847.0,99.0796,99.1497,99.0008,99.1409,2847.0
2018-03-19 13:40:00,113.24,113.28,113.17,113.24,4400.0,99.1497,99.1847,99.0884,99.1497,4400.0
2018-03-19 13:45:00,113.28,113.36,113.24,113.35,3235.0,99.1847,99.2547,99.1497,99.246,3235.0
2018-03-19 13:50:00,113.35,113.42,113.32,113.36,6889.0,99.246,99.3073,99.2197,99.2547,6889.0
2018-03-19 13:55:00,113.35,113.4,113.32,113.38,5355.0,99.246,99.2898,99.2197,99.2723,5355.0
2018-03-19 14:00:00,113.38,113.43,113.28,113.31,8016.0,99.2723,99.316,99.1847,99.211,8016.0
2018-03-19 14:05:00,113.31,113.33,113.16,113.24,8915.0,99.211,99.2285,99.0796,99.1497,8915.0
2018-03-19 14:10:00,113.23,113.32,113.2,113.2,4425.0,99.1409,99.2197,99.1147,99.1147,4425.0
2018-03-19 14:15:00,113.24,113.25,113.15,113.16,7141.0,99.1497,99.1584,99.0709,99.0796,7141.0
2018-03-19 14:20:00,113.14,113.16,113.0,113.01,11255.0,99.0621,99.0796,98.9395,98.9483,11255.0
2018-03-19 14:25:00,113.0,113.12,112.99,113.12,4925.0,98.9395,99.0446,98.9308,99.0446,4925.0
2018-03-19 14:30:00,113.11,113.13,112.98,112.98,8565.0,99.0358,99.0534,98.922,98.922,8565.0
2018-03-19 14:35:00,113.01,113.05,112.81,112.86,8002.0,98.9483,98.9833,98.7732,98.817,8002.0
2018-03-19 14:40:00,112.83,112.83,112.64,112.82,9447.0,98.7907,98.7907,98.6243,98.7819,9447.0
2018-03-19 14:45:00,112.8,112.92,112.77,112.82,7035.0,98.7644,98.8695,98.7382,98.7819,7035.0
2018-03-19 14:50:00,112.77,112.95,112.74,112.86,8989.0,98.7382,98.8958,98.7119,98.817,8989.0
2018-03-19 14:55:00,112.9,112.96,112.85,112.85,9631.0,98.852,98.9045,98.8082,98.8082,9631.0
2018-03-19 15:00:00,112.89,112.89,112.72,112.81,7213.0,98.8432,98.8432,98.6944,98.7732,7213.0
2018-03-19 15:05:00,112.8,112.85,112.64,112.66,7686.0,98.7644,98.8082,98.6243,98.6418,7686.0
2018-03-19 15:10:00,112.65,112.76,112.62,112.76,5936.0,98.6331,98.7294,98.6068,98.7294,5936.0
2018-03-19 15:15:00,112.8,113.09,112.8,113.06,11389.0,98.7644,99.0183,98.7644,98.9921,11389.0
2018-03-19 15:20:00,113.07,113.09,112.89,112.89,11293.0,99.0008,99.0183,98.8432,98.8432,11293.0
2018-03-19 15:25:00,112.89,112.9,112.76,112.8,14251.0,98.8432,98.852,98.7294,98.7644,14251.0
2018-03-19 15:30:00,112.79,112.88,112.77,112.85,20850.0,98.7557,98.8345,98.7382,98.8082,20850.0
2018-03-19 15:35:00,112.84,113.08,112.81,113.06,23815.0,98.7994,99.0096,98.7732,98.9921,23815.0
2018-03-19 15:40:00,113.05,113.14,112.99,113.09,25506.0,98.9833,99.0621,98.9308,99.0183,25506.0
2018-03-19 15:45:00,113.08,113.3,113.07,113.15,41684.0,99.0096,99.2022,99.0008,99.0709,41684.0
2018-03-19 15:50:00,113.17,113.23,113.07,113.19,31603.0,99.0884,99.1409,99.0008,99.1059,31603.0
2018-03-19 15:55:00,113.18,113.32,113.18,113.2,68489.0,99.0971,99.2197,99.0971,99.1147,68489.0
2018-03-20 09:30:00,115.0,115.58,114.57,115.33,40129.0,100.6907,101.1985,100.3142,100.9796,40129.0
2018-03-20 09:35:00,115.57,115.58,114.4,114.56,32771.0,101.1898,101.1985,100.1653,100.3054,32771.0
2018-03-20 09:40:00,114.58,114.82,114.46,114.76,18431.0,100.3229,100.5331,100.2179,100.4805,18431.0
2018-03-20 09:45:00,114.71,115.34,114.71,114.94,48755.0,100.4368,100.9884,100.4368,100.6381,48755.0
2018-03-20 09:50:00,114.94,115.03,114.7,114.74,9149.0,100.6381,100.7169,100.428,100.463,9149.0
2018-03-20 09:55:00,114.7,114.7,114.5,114.59,7018.0,100.428,100.428,100.2529,100.3317,7018.0
2018-03-20 10:00:00,114.51,114.76,114.44,114.76,15038.0,100.2616,100.4805,100.2004,100.4805,15038.0
2018-03-20 10:05:00,114.76,115.02,114.57,114.98,15900.0,100.4805,100.7082,100.3142,100.6732,15900.0
2018-03-20 10:10:00,115.01,115.01,114.36,114.44,11647.0,100.6994,100.6994,100.1303,100.2004,11647.0
2018-03-20 10:15:00,114.43,114.53,114.28,114.53,12181.0,100.1916,100.2792,100.0603,100.2792,12181.0
2018-03-20 10:20:00,114.49,114.55,114.35,114.54,11037.0,100.2441,100.2967,100.1216,100.2879,11037.0
2018-03-20 10:25:00,114.54,114.57,114.3,114.53,12306.0,100.2879,100.3142,100.0778,100.2792,12306.0
2018-03-20 10:30:00,114.54,114.64,114.48,114.55,4518.0,100.2879,100.3755,100.2354,100.2967,4518.0
2018-03-20 10:35:00,114.49,114.76,114.49,114.62,9972.0,100.2441,100.4805,100.2441,100.358,9972.0
2018-03-20 10:40:00,114.63,114.64,114.5,114.5,7564.0,100.3667,100.3755,100.2529,100.2529,7564.0
2018-03-20 10:45:00,114.51,114.68,114.5,114.54,5400.0,100.2616,100.4105,100.2529,100.2879,5400.0
2018-03-20 10:50:00,114.5,114.61,114.4,114.59,6242.0,100.2529,100.3492,100.1653,100.3317,6242.0
2018-03-20 10:55:00,114.58,114.66,114.45,114.66,9127.0,100.3229,100.393,100.2091,100.393,9127.0
2018-03-20 11:00:00,114.67,114.79,114.57,114.65,8359.0,100.4017,100.5068,100.3142,100.3842,8359.0
2018-03-20 11:05:00,114.61,114.74,114.55,114.67,17391.0,100.3492,100.463,100.2967,100.4017,17391.0
2018-03-20 11:10:00,114.68,114.78,114.46,114.55,16018.0,100.4105,100.4981,100.2179,100.2967,16018.0
2018-03-20 11:15:00,114.57,114.71,114.56,114.59,4534.0,100.3142,100.4368,100.3054,100.3317,4534.0
2018-03-20 11:20:00,114.57,114.65,114.56,114.6,5303.0,100.3142,100.3842,100.3054,100.3405,5303.0
2018-03-20 11:25:00,114.6,114.73,114.57,114.68,8138.0,100.3405,100.4543,100.3142,100.4105,8138.0
2018-03-20 11:30:00,114.71,114.71,114.59,114.68,6653.0,100.4368,100.4368,100.3317,100.4105,6653.0
2018-03-20 11:35:00,114.62,114.7,114.52,114.61,9181.0,100.358,100.428,100.2704,100.3492,9181.0
2018-03-20 11:40:00,114.55,114.61,114.51,114.61,12724.0,100.2967,100.3492,100.2616,100.3492,12724.0
2018-03-20 11:45:00,114.6,114.6,114.5,114.54,8930.0,100.3405,100.3405,100.2529,100.2879,8930.0
2018-03-20 11:50:00,114.56,114.57,114.4,114.41,8942.0,100.3054,100.3142,100.1653,100.1741,8942.0
2018-03-20 11:55:00,114.37,114.56,114.37,114.56,7445.0,100.1391,100.3054,100.1391,100.3054,7445.0
2018-03-20 12:00:00,114.55,114.67,114.42,114.67,9402.0,100.2967,100.4017,100.1828,100.4017,9402.0
2018-03-20 12:05:00,114.68,114.71,114.6,114.64,5401.0,100.4105,100.4368,100.3405,100.3755,5401.0
2018-03-20 12:10:00,114.63,114.81,114.57,114.81,8441.0,100.3667,100.5243,100.3142,100.5243,8441.0
2018-03-20 12:15:00,114.81,114.87,114.64,114.73,7431.0,100.5243,100.5769,100.3755,100.4543,7431.0
2018-03-20 12:20:00,114.73,114.82,114.73,114.78,6300.0,100.4543,100.5331,100.4543,100.4981,6300.0
2018-03-20 12:25:00,114.78,114.82,114.69,114.69,5324.0,100.4981,100.5331,100.4193,100.4193,5324.0
2018-03-20 12:30:00,114.67,114.8,114.66,114.76,10115.0,100.4017,100.5156,100.393,100.4805,10115.0
2018-03-20 12:35:00,114.76,114.87,114.73,114.77,5400.0,100.4805,100.5769,100.4543,100.4893,5400.0
2018-03-20 12:40:00,114.81,114.9,114.8,114.84,6948.0,100.5243,100.6031,100.5156,100.5506,6948.0
2018-03-20 12:45:00,114.85,114.94,114.76,114.92,6276.0,100.5593,100.6381,100.4805,100.6206,6276.0
2018-03-20 12:50:00,114.91,114.99,114.86,114.89,7780.0,100.6119,100.6819,100.5681,100.5944,7780.0
2018-03-20 12:55:00,114.9,114.92,114.8,114.83,4800.0,100.6031,100.6206,100.5156,100.5418,4800.0
2018-03-20 13:00:00,114.87,114.87,114.79,114.8,4656.0,100.5769,100.5769,100.5068,100.5156,4656.0
2018-03-20 13:05:00,114.77,114.88,114.77,114.84,4860.0,100.4893,100.5856,100.4893,100.5506,4860.0
2018-03-20 13:10:00,114.86,114.89,114.74,114.74,6406.0,100.5681,100.5944,100.463,100.463,6406.0
2018-03-20 13:15:00,114.72,114.82,114.72,114.81,5869.0,100.4455,100.5331,100.4455,100.5243,5869.0
2018-03-20 13:20:00,114.78,114.78,114.68,114.74,17246.0,100.4981,100.4981,100.4105,100.463,17246.0
2018-03-20 13:25:00,114.75,114.8,114.68,114.69,9358.0,100.4718,100.5156,100.4105,100.4193,9358.0
2018-03-20 13:30:00,114.67,114.75,114.62,114.63,7308.0,100.4017,100.4718,100.358,100.3667,7308.0
2018-03-20 13:35:00,114.6,114.63,114.47,114.61,12247.0,100.3405,100.3667,100.2266,100.3492,12247.0
2018-03-20 13:40:00,114.63,114.71,114.61,114.71,4500.0,100.3667,100.4368,100.3492,100.4368,4500.0
2018-03-20 13:45:00,114.67,114.68,114.53,114.61,16493.0,100.4017,100.4105,100.2792,100.3492,16493.0
2018-03-20 13:50:00,114.62,114.64,114.58,114.58,8951.0,100.358,100.3755,100.3229,100.3229,8951.0
2018-03-20 13:55:00,114.59,114.6,114.44,114.47,8861.0,100.3317,100.3405,100.2004,100.2266,8861.0
2018-03-20 14:00:00,114.47,114.56,114.37,114.54,9926.0,100.2266,100.3054,100.1391,100.2879,9926.0
2018-03-20 14:05:00,114.51,114.6,114.5,114.53,6552.0,100.2616,100.3405,100.2529,100.2792,6552.0
2018-03-20 14:10:00,114.54,114.58,114.51,114.56,8379.0,100.2879,100.3229,100.2616,100.3054,8379.0
2018-03-20 14:15:00,114.55,114.6,114.53,114.55,7597.0,100.2967,100.3405,100.2792,100.2967,7597.0
2018-03-20 14:20:00,114.55,114.62,114.52,114.61,8225.0,100.2967,100.358,100.2704,100.3492,8225.0
2018-03-20 14:25:00,114.59,114.61,114.55,114.61,7993.0,100.3317,100.3492,100.2967,100.3492,7993.0
2018-03-20 14:30:00,114.6,114.62,114.57,114.59,13166.0,100.3405,100.358,100.3142,100.3317,13166.0
2018-03-20 14:35:00,114.57,114.71,114.57,114.68,8152.0,100.3142,100.4368,100.3142,100.4105,8152.0
2018-03-20 14:40:00,114.67,114.8,114.63,114.8,8028.0,100.4017,100.5156,100.3667,100.5156,8028.0
2018-03-20 14:45:00,114.79,114.79,114.71,114.74,8172.0,100.5068,100.5068,100.4368,100.463,8172.0
2018-03-20 14:50:00,114.77,114.82,114.66,114.66,8835.0,100.4893,100.5331,100.393,100.393,8835.0
2018-03-20 14:55:00,114.67,114.71,114.57,114.69,10612.0,100.4017,100.4368,100.3142,100.4193,10612.0
2018-03-20 15:00:00,114.69,114.74,114.6,114.64,7175.0,100.4193,100.463,100.3405,100.3755,7175.0
2018-03-20 15:05:00,114.64,114.65,114.54,114.61,12011.0,100.3755,100.3842,100.2879,100.3492,12011.0
2018-03-20 15:10:00,114.6,114.66,114.55,114.64,18842.0,100.3405,100.393,100.2967,100.3755,18842.0
2018-03-20 15:15:00,114.65,114.65,114.55,114.55,13916.0,100.3842,100.3842,100.2967,100.2967,13916.0
2018-03-20 15:20:00,114.55,114.55,114.45,114.45,22412.0,100.2967,100.2967,100.2091,100.2091,22412.0
2018-03-20 15:25:00,114.45,114.52,114.45,114.47,20784.0,100.2091,100.2704,100.2091,100.2266,20784.0
2018-03-20 15:30:00,114.48,114.52,114.39,114.44,18768.0,100.2354,100.2704,100.1566,100.2004,18768.0
2018-03-20 15:35:00,114.44,114.44,114.23,114.3,19985.0,100.2004,100.2004,100.0165,100.0778,19985.0
2018-03-20 15:40:00,114.29,114.3,114.07,114.18,39585.0,100.069,100.0778,99.8764,99.9727,39585.0
2018-03-20 15:45:00,114.18,114.22,114.04,114.06,47950.0,99.9727,100.0077,99.8501,99.8676,47950.0
2018-03-20 15:50:00,114.05,114.06,113.73,113.81,71159.0,99.8589,99.8676,99.5787,99.6487,71159.0
2018-03-20 15:55:00,113.8,113.82,113.7,113.82,102206.0,99.64,99.6575,99.5524,99.6575,102206.0
2018-03-21 09:30:00,114.0,114.15,113.71,113.92,8069.0,99.8151,99.9464,99.5612,99.7451,8069.0
2018-03-21 09:35:00,113.92,114.09,113.92,114.02,3920.0,99.7451,99.8939,99.7451,99.8326,3920.0
2018-03-21 09:40:00,114.02,114.06,113.93,113.99,3500.0,99.8326,99.8676,99.7538,99.8064,3500.0
2018-03-21 09:45:00,113.93,114.08,113.87,113.93,8881.0,99.7538,99.8852,99.7013,99.7538,8881.0
2018-03-21 09:50:00,113.94,114.01,113.93,113.98,1833.0,99.7626,99.8239,99.7538,99.7976,1833.0
2018-03-21 09:55:00,113.94,114.28,113.94,114.12,6476.0,99.7626,100.0603,99.7626,99.9202,6476.0
2018-03-21 10:00:00,114.2,114.24,114.09,114.23,12435.0,99.9902,100.0252,99.8939,100.0165,12435.0
2018-03-21 10:05:00,114.21,114.42,114.14,114.4,7459.0,99.999,100.1828,99.9377,100.1653,7459.0
2018-03-21 10:10:00,114.34,114.5,114.25,114.28,7502.0,100.1128,100.2529,100.034,100.0603,7502.0
2018-03-21 10:15:00,114.28,114.47,114.2,114.41,8106.0,100.0603,100.2266,99.9902,100.1741,8106.0
2018-03-21 10:20:00,114.42,114.56,114.38,114.46,7840.0,100.1828,100.3054,100.1478,100.2179,7840.0
2018-03-21 10:25:00,114.47,114.51,114.37,114.42,10653.0,100.2266,100.2616,100.1391,100.1828,10653.0
2018-03-21 10:30:00,114.43,114.53,114.4,114.4,8143.0,100.1916,100.2792,100.1653,100.1653,8143.0
2018-03-21 10:35:00,114.42,114.48,114.31,114.37,8838.0,100.1828,100.2354,100.0865,100.1391,8838.0
2018-03-21 10:40:00,114.37,114.38,114.23,114.38,7810.0,100.1391,100.1478,100.0165,100.1478,7810.0
2018-03-21 10:45:00,114.37,114.64,114.36,114.52,10650.0,100.1391,100.3755,100.1303,100.2704,10650.0
2018-03-21 10:50:00,114.6,114.61,114.48,114.5,5906.0,100.3405,100.3492,100.2354,100.2529,5906.0
2018-03-21 10:55:00,114.53,114.53,114.41,114.45,7650.0,100.2792,100.2792,100.1741,100.2091,7650.0
2018-03-21 11:00:00,114.43,114.61,114.38,114.61,5930.0,100.1916,100.3492,100.1478,100.3492,5930.0
2018-03-21 11:05:00,114.63,114.74,114.59,114.74,4619.0,100.3667,100.463,100.3317,100.463,4619.0
2018-03-21 11:10:00,114.71,114.75,114.67,114.67,6628.0,100.4368,100.4718,100.4017,100.4017,6628.0
2018-03-21 11:15:00,114.68,114.73,114.55,114.69,10331.0,100.4105,100.4543,100.2967,100.4193,10331.0
2018-03-21 11:20:00,114.72,114.77,114.69,114.71,5372.0,100.4455,100.4893,100.4193,100.4368,5372.0
2018-03-21 11:25:00,114.72,114.72,114.68,114.71,3939.0,100.4455,100.4455,100.4105,100.4368,3939.0
2018-03-21 11:30:00,114.71,115.01,114.71,115.01,6760.0,100.4368,100.6994,100.4368,100.6994,6760.0
2018-03-21 11:35:00,115.01,115.03,114.93,115.02,12149.0,100.6994,100.7169,100.6294,100.7082,12149.0
2018-03-21 11:40:00,115.03,115.17,114.95,115.14,9206.0,100.7169,100.8395,100.6469,100.8133,9206.0
2018-03-21 11:45:00,115.16,115.42,115.14,115.42,17740.0,100.8308,101.0584,100.8133,101.0584,17740.0
2018-03-21 11:50:00,115.35,115.44,115.19,115.3,18959.0,100.9971,101.0759,100.857,100.9533,18959.0
2018-03-21 11:55:00,115.31,115.45,115.22,115.28,10029.0,100.9621,101.0847,100.8833,100.9358,10029.0
2018-03-21 12:00:00,115.24,115.24,115.15,115.22,8977.0,100.9008,100.9008,100.822,100.8833,8977.0
2018-03-21 12:05:00,115.21,115.25,115.19,115.2,10056.0,100.8745,100.9096,100.857,100.8658,10056.0
2018-03-21 12:10:00,115.22,115.24,115.17,115.22,18116.0,100.8833,100.9008,100.8395,100.8833,18116.0
2018-03-21 12:15:00,115.22,115.34,115.18,115.18,23710.0,100.8833,100.9884,100.8483,100.8483,23710.0
2018-03-21 12:20:00,115.17,115.19,115.14,115.18,11240.0,100.8395,100.857,100.8133,100.8483,11240.0
2018-03-21 12:25:00,115.17,115.17,115.07,115.1,8135.0,100.8395,100.8395,100.752,100.7782,8135.0
2018-03-21 12:30:00,115.08,115.14,115.05,115.12,11662.0,100.7607,100.8133,100.7345,100.7957,11662.0
2018-03-21 12:35:00,115.12,115.2,115.11,115.2,13739.0,100.7957,100.8658,100.787,100.8658,13739.0
2018-03-21 12:40:00,115.2,115.36,115.15,115.35,11033.0,100.8658,101.0059,100.822,100.9971,11033.0
2018-03-21 12:45:00,115.38,115.38,115.27,115.27,9702.0,101.0234,101.0234,100.9271,100.9271,9702.0
2018-03-21 12:50:00,115.27,115.33,115.25,115.26,7065.0,100.9271,100.9796,100.9096,100.9183,7065.0
2018-03-21 12:55:00,115.22,115.22,115.16,115.17,4443.0,100.8833,100.8833,100.8308,100.8395,4443.0
2018-03-21 13:00:00,115.16,115.18,115.08,115.08,6422.0,100.8308,100.8483,100.7607,100.7607,6422.0
2018-03-21 13:05:00,115.08,115.09,114.95,114.98,7435.0,100.7607,100.7695,100.6469,100.6732,7435.0
2018-03-21 13:10:00,114.95,114.95,114.83,114.83,4558.0,100.6469,100.6469,100.5418,100.5418,4558.0
2018-03-21 13:15:00,114.83,114.91,114.76,114.76,5924.0,100.5418,100.6119,100.4805,100.4805,5924.0
2018-03-21 13:20:00,114.78,114.85,114.78,114.82,7820.0,100.4981,100.5593,100.4981,100.5331,7820.0
2018-03-21 13:25:00,114.81,114.82,114.74,114.74,5370.0,100.5243,100.5331,100.463,100.463,5370.0
2018-03-21 13:30:00,114.76,114.81,114.75,114.79,8859.0,100.4805,100.5243,100.4718,100.5068,8859.0
2018-03-21 13:35:00,114.8,114.83,114.68,114.68,9914.0,100.5156,100.5418,100.4105,100.4105,9914.0
2018-03-21 13:40:00,114.7,114.71,114.62,114.62,5602.0,100.428,100.4368,100.358,100.358,5602.0
2018-03-21 13:45:00,114.62,114.76,114.62,114.72,14598.0,100.358,100.4805,100.358,100.4455,14598.0
2018-03-21 13:50:00,114.72,114.75,114.63,114.75,8954.0,100.4455,100.4718,100.3667,100.4718,8954.0
2018-03-21 13:55:00,114.74,114.85,114.69,114.69,8100.0,100.463,100.5593,100.4193,100.4193,8100.0
2018-03-21 14:00:00,114.71,115.32,114.64,114.88,18125.0,100.4368,100.9709,100.3755,100.5856,18125.0
2018-03-21 14:05:00,114.89,115.03,114.81,115.02,8002.0,100.5944,100.7169,100.5243,100.7082,8002.0
2018-03-21 14:10:00,114.97,115.0,114.87,114.95,8604.0,100.6644,100.6907,100.5769,100.6469,8604.0
2018-03-21 14:15:00,114.98,115.15,114.98,115.07,14588.0,100.6732,100.822,100.6732,100.752,14588.0
2018-03-21 14:20:00,115.06,115.06,114.82,114.91,8945.0,100.7432,100.7432,100.5331,100.6119,8945.0
2018-03-21 14:25:00,114.85,114.85,114.57,114.72,10487.0,100.5593,100.5593,100.3142,100.4455,10487.0
2018-03-21 14:30:00,114.71,114.76,114.56,114.76,9799.0,100.4368,100.4805,100.3054,100.4805,9799.0
2018-03-21 14:35:00,114.73,114.73,114.22,114.27,15826.0,100.4543,100.4543,100.0077,100.0515,15826.0
2018-03-21 14:40:00,114.28,114.44,114.2,114.4,15338.0,100.0603,100.2004,99.9902,100.1653,15338.0
2018-03-21 14:45:00,114.44,114.44,114.08,114.14,12510.0,100.2004,100.2004,99.8852,99.9377,12510.0
2018-03-21 14:50:00,114.15,114.16,113.96,114.07,22606.0,99.9464,99.9552,99.7801,99.8764,22606.0
2018-03-21 14:55:00,114.08,114.26,114.05,114.25,9614.0,99.8852,100.0428,99.8589,100.034,9614.0
2018-03-21 15:00:00,114.23,114.6,114.21,114.57,11887.0,100.0165,100.3405,99.999,100.3142,11887.0
2018-03-21 15:05:00,114.58,114.72,114.4,114.71,15633.0,100.3229,100.4455,100.1653,100.4368,15633.0
2018-03-21 15:10:00,114.73,115.06,114.58,115.06,13633.0,100.4543,100.7432,100.3229,100.7432,13633.0
2018-03-21 15:15:00,115.03,115.03,114.83,114.9,15270.0,100.7169,100.7169,100.5418,100.6031,15270.0
2018-03-21 15:20:00,114.88,114.97,114.87,114.92,12404.0,100.5856,100.6644,100.5769,100.6206,12404.0
2018-03-21 15:25:00,114.94,114.94,114.64,114.68,15955.0,100.6381,100.6381,100.3755,100.4105,15955.0
2018-03-21 15:30:00,114.68,114.79,114.68,114.75,14695.0,100.4105,100.5068,100.4105,100.4718,14695.0
2018-03-21 15:35:00,114.75,114.81,114.67,114.69,24678.0,100.4718,100.5243,100.4017,100.4193,24678.0
2018-03-21 15:40:00,114.68,114.7,114.38,114.38,23388.0,100.4105,100.428,100.1478,100.1478,23388.0
2018-03-21 15:45:00,114.35,114.5,114.29,114.39,37665.0,100.1216,100.2529,100.069,100.1566,37665.0
2018-03-21 15:50:00,114.38,114.38,114.1,114.15,48976.0,100.1478,100.1478,99.9027,99.9464,48976.0
2018-03-21 15:55:00,114.14,114.16,113.94,113.96,71778.0,99.9377,99.9552,99.7626,99.7801,71778.0
2018-03-22 09:30:00,113.12,113.57,113.0,113.35,11943.0,99.0446,99.4386,98.9395,99.246,11943.0
2018-03-22 09:35:00,113.55,113.55,113.18,113.22,12690.0,99.4211,99.4211,99.0971,99.1322,12690.0
2018-03-22 09:40:00,113.33,113.7,113.33,113.7,8933.0,99.2285,99.5524,99.2285,99.5524,8933.0
2018-03-22 09:45:00,113.68,113.76,113.52,113.64,13734.0,99.5349,99.605,99.3948,99.4999,13734.0
2018-03-22 09:50:00,113.63,113.67,113.45,113.5,11012.0,99.4911,99.5262,99.3335,99.3773,11012.0
2018-03-22 09:55:00,113.48,113.61,113.47,113.47,10398.0,99.3598,99.4736,99.3511,99.3511,10398.0
2018-03-22 10:00:00,113.41,113.49,113.37,113.45,8027.0,99.2985,99.3686,99.2635,99.3335,8027.0
2018-03-22 10:05:00,113.45,113.45,113.24,113.24,10256.0,99.3335,99.3335,99.1497,99.1497,10256.0
2018-03-22 10:10:00,113.23,113.43,113.1,113.38,13745.0,99.1409,99.316,99.0271,99.2723,13745.0
2018-03-22 10:15:00,113.38,113.44,113.25,113.35,11232.0,99.2723,99.3248,99.1584,99.246,11232.0
2018-03-22 10:20:00,113.33,113.36,113.25,113.25,16492.0,99.2285,99.2547,99.1584,99.1584,16492.0
2018-03-22 10:25:00,113.25,113.37,113.22,113.23,10367.0,99.1584,99.2635,99.1322,99.1409,10367.0
2018-03-22 10:30:00,113.2,113.24,113.07,113.07,5315.0,99.1147,99.1497,99.0008,99.0008,5315.0
2018-03-22 10:35:00,113.04,113.07,112.97,113.07,19154.0,98.9746,99.0008,98.9133,99.0008,19154.0
2018-03-22 10:40:00,113.08,113.11,113.0,113.09,5771.0,99.0096,99.0358,98.9395,99.0183,5771.0
2018-03-22 10:45:00,113.1,113.1,112.71,112.71,6886.0,99.0271,99.0271,98.6856,98.6856,6886.0
2018-03-22 10:50:00,112.76,112.82,112.59,112.68,25942.0,98.7294,98.7819,98.5806,98.6594,25942.0
2018-03-22 10:55:00,112.68,112.86,112.56,112.86,11044.0,98.6594,98.817,98.5543,98.817,11044.0
2018-03-22 11:00:00,112.91,113.19,112.88,113.19,13151.0,98.8607,99.1059,98.8345,99.1059,13151.0
2018-03-22 11:05:00,113.17,113.17,112.99,113.04,5644.0,99.0884,99.0884,98.9308,98.9746,5644.0
2018-03-22 11:10:00,113.08,113.14,112.95,112.95,4487.0,99.0096,99.0621,98.8958,98.8958,4487.0
2018-03-22 11:15:00,112.96,112.96,112.87,112.93,5100.0,98.9045,98.9045,98.8257,98.8782,5100.0
2018-03-22 11:20:00,112.92,112.94,112.68,112.77,10270.0,98.8695,98.887,98.6594,98.7382,10270.0
2018-03-22 11:25:00,112.77,112.82,112.69,112.8,20462.0,98.7382,98.7819,98.6681,98.7644,20462.0
2018-03-22 11:30:00,112.86,112.86,112.67,112.67,4110.0,98.817,98.817,98.6506,98.6506,4110.0
2018-03-22 11:35:00,112.68,112.68,112.46,112.49,6080.0,98.6594,98.6594,98.4667,98.493,6080.0
2018-03-22 11:40:00,112.53,112.58,112.32,112.53,4100.0,98.528,98.5718,98.3441,98.528,4100.0
2018-03-22 11:45:00,112.55,112.59,112.45,112.56,9832.0,98.5455,98.5806,98.458,98.5543,9832.0
2018-03-22 11:50:00,112.56,112.75,112.54,112.75,6630.0,98.5543,98.7206,98.5368,98.7206,6630.0
2018-03-22 11:55:00,112.75,112.83,112.64,112.64,5804.0,98.7206,98.7907,98.6243,98.6243,5804.0
2018-03-22 12:00:00,112.63,112.81,112.58,112.81,15797.0,98.6156,98.7732,98.5718,98.7732,15797.0
2018-03-22 12:05:00,112.8,112.88,112.76,112.77,4377.0,98.7644,98.8345,98.7294,98.7382,4377.0
2018-03-22 12:10:00,112.81,112.82,112.65,112.68,9017.0,98.7732,98.7819,98.6331,98.6594,9017.0
2018-03-22 12:15:00,112.65,113.04,112.62,112.9,12117.0,98.6331,98.9746,98.6068,98.852,12117.0
2018-03-22 12:20:00,112.88,113.03,112.78,112.85,10364.0,98.8345,98.9658,98.7469,98.8082,10364.0
2018-03-22 12:25:00,112.84,113.22,112.84,113.22,6403.0,98.7994,99.1322,98.7994,99.1322,6403.0
2018-03-22 12:30:00,113.21,113.23,113.05,113.22,6103.0,99.1234,99.1409,98.9833,99.1322,6103.0
2018-03-22 12:35:00,113.25,113.28,113.2,113.23,5708.0,99.1584,99.1847,99.1147,99.1409,5708.0
2018-03-22 12:40:00,113.22,113.31,113.14,113.15,5700.0,99.1322,99.211,99.0621,99.0709,5700.0
2018-03-22 12:45:00,113.14,113.25,113.1,113.18,6866.0,99.0621,99.1584,99.0271,99.0971,6866.0
2018-03-22 12:50:00,113.2,113.31,113.14,113.15,3500.0,99.1147,99.211,99.0621,99.0709,3500.0
2018-03-22 12:55:00,113.15,113.16,112.98,113.09,4753.0,99.0709,99.0796,98.922,99.0183,4753.0
2018-03-22 13:00:00,113.07,113.09,112.93,113.02,14125.0,99.0008,99.0183,98.8782,98.957,14125.0
2018-03-22 13:05:00,113.0,113.0,112.92,112.97,4150.0,98.9395,98.9395,98.8695,98.9133,4150.0
2018-03-22 13:10:00,112.99,113.0,112.84,112.95,11464.0,98.9308,98.9395,98.7994,98.8958,11464.0
2018-03-22 13:15:00,113.01,113.08,112.95,113.05,6700.0,98.9483,99.0096,98.8958,98.9833,6700.0
2018-03-22 13:20:00,113.04,113.5,113.0,113.48,4126.0,98.9746,99.3773,98.9395,99.3598,4126.0
2018-03-22 13:25:00,113.46,113.53,113.3,113.53,3938.0,99.3423,99.4036,99.2022,99.4036,3938.0
2018-03-22 13:30:00,113.59,113.6,113.36,113.43,4039.0,99.4561,99.4649,99.2547,99.316,4039.0
2018-03-22 13:35:00,113.47,113.57,113.47,113.49,5098.0,99.3511,99.4386,99.3511,99.3686,5098.0
2018-03-22 13:40:00,113.5,113.54,113.46,113.5,4126.0,99.3773,99.4123,99.3423,99.3773,4126.0
2018-03-22 13:45:00,113.55,113.58,113.4,113.4,5081.0,99.4211,99.4474,99.2898,99.2898,5081.0
2018-03-22 13:50:00,113.43,113.45,113.3,113.3,3825.0,99.316,99.3335,99.2022,99.2022,3825.0
2018-03-22 13:55:00,113.28,113.39,113.24,113.24,7116.0,99.1847,99.281,99.1497,99.1497,7116.0
2018-03-22 14:00:00,113.25,113.29,113.15,113.24,7425.0,99.1584,99.1935,99.0709,99.1497,7425.0
2018-03-22 14:05:00,113.22,113.25,113.0,113.0,4901.0,99.1322,99.1584,98.9395,98.9395,4901.0
2018-03-22 14:10:00,113.0,113.06,112.93,113.06,7724.0,98.9395,98.9921,98.8782,98.9921,7724.0
2018-03-22 14:15:00,113.06,113.1,113.02,113.04,8226.0,98.9921,99.0271,98.957,98.9746,8226.0
2018-03-22 14:20:00,113.01,113.01,112.66,112.66,9684.0,98.9483,98.9483,98.6418,98.6418,9684.0
2018-03-22 14:25:00,112.69,112.71,112.53,112.54,8924.0,98.6681,98.6856,98.528,98.5368,8924.0
2018-03-22 14:30:00,112.52,112.59,112.46,112.53,9334.0,98.5193,98.5806,98.4667,98.528,9334.0
2018-03-22 14:35:00,112.54,112.77,112.49,112.74,9521.0,98.5368,98.7382,98.493,98.7119,9521.0
2018-03-22 14:40:00,112.74,112.75,112.64,112.74,5333.0,98.7119,98.7206,98.6243,98.7119,5333.0
2018-03-22 14:45:00,112.72,112.77,112.63,112.69,9017.0,98.6944,98.7382,98.6156,98.6681,9017.0
2018-03-22 14:50:00,112.64,112.67,112.4,112.4,7751.0,98.6243,98.6506,98.4142,98.4142,7751.0
2018-03-22 14:55:00,112.32,112.38,112.15,112.16,8383.0,98.3441,98.3967,98.1953,98.2041,8383.0
2018-03-22 15:00:00,112.16,112.5,112.15,112.43,9257.0,98.2041,98.5018,98.1953,98.4405,9257.0
2018-03-22 15:05:00,112.4,112.42,112.15,112.15,8419.0,98.4142,98.4317,98.1953,98.1953,8419.0
2018-03-22 15:10:00,112.14,112.27,112.08,112.14,9569.0,98.1865,98.3004,98.134,98.1865,9569.0
2018-03-22 15:15:00,112.15,112.15,111.88,111.95,12078.0,98.1953,98.1953,97.9589,98.0202,12078.0
2018-03-22 15:20:00,111.99,112.19,111.97,112.12,14259.0,98.0552,98.2303,98.0377,98.169,14259.0
2018-03-22 15:25:00,112.15,112.16,111.89,111.89,11914.0,98.1953,98.2041,97.9677,97.9677,11914.0
2018-03-22 15:30:00,111.9,111.94,111.77,111.85,22927.0,97.9764,98.0114,97.8626,97.9326,22927.0
2018-03-22 15:35:00,111.87,111.91,111.78,111.78,21463.0,97.9501,97.9852,97.8713,97.8713,21463.0
2018-03-22 15:40:00,111.77,111.77,111.55,111.59,21153.0,97.8626,97.8626,97.67,97.705,21153.0
2018-03-22 15:45:00,111.58,111.6,111.12,111.35,49480.0,97.6962,97.7137,97.2935,97.4948,49480.0
2018-03-22 15:50:00,111.33,111.57,111.25,111.4,46136.0,97.4773,97.6875,97.4073,97.5386,46136.0
2018-03-22 15:55:00,111.37,111.41,111.17,111.3,89175.0,97.5124,97.5474,97.3372,97.4511,89175.0
2018-03-23 09:30:00,111.44,112.49,111.44,112.24,17305.0,97.5736,98.493,97.5736,98.2741,17305.0
2018-03-23 09:35:00,112.17,112.17,111.7,111.7,4856.0,98.2128,98.2128,97.8013,97.8013,4856.0
2018-03-23 09:40:00,111.87,112.04,111.67,111.7,7322.0,97.9501,98.099,97.775,97.8013,7322.0
2018-03-23 09:45:00,111.49,111.56,111.18,111.24,7743.0,97.6174,97.6787,97.346,97.3985,7743.0
2018-03-23 09:50:00,111.28,111.51,111.09,111.48,18731.0,97.4336,97.6349,97.2672,97.6087,18731.0
2018-03-23 09:55:00,111.48,111.59,111.16,111.22,22071.0,97.6087,97.705,97.3285,97.381,22071.0
2018-03-23 10:00:00,111.18,111.44,111.13,111.34,35404.0,97.346,97.5736,97.3022,97.4861,35404.0
2018-03-23 10:05:00,111.43,111.66,111.34,111.62,16951.0,97.5649,97.7663,97.4861,97.7312,16951.0
2018-03-23 10:10:00,111.63,111.79,111.61,111.68,8927.0,97.74,97.8801,97.7225,97.7838,8927.0
2018-03-23 10:15:00,111.72,111.88,111.51,111.51,9354.0,97.8188,97.9589,97.6349,97.6349,9354.0
2018-03-23 10:20:00,111.52,111.63,111.36,111.5,8700.0,97.6437,97.74,97.5036,97.6262,8700.0
2018-03-23 10:25:00,111.48,111.6,111.46,111.53,4200.0,97.6087,97.7137,97.5912,97.6524,4200.0
2018-03-23 10:30:00,111.53,111.62,111.45,111.59,6600.0,97.6524,97.7312,97.5824,97.705,6600.0
2018-03-23 10:35:00,111.6,111.6,111.36,111.37,9522.0,97.7137,97.7137,97.5036,97.5124,9522.0
2018-03-23 10:40:00,111.38,111.57,111.38,111.46,7000.0,97.5211,97.6875,97.5211,97.5912,7000.0
2018-03-23 10:45:00,111.51,111.61,111.47,111.48,7817.0,97.6349,97.7225,97.5999,97.6087,7817.0
2018-03-23 10:50:00,111.47,111.53,111.29,111.47,4864.0,97.5999,97.6524,97.4423,97.5999,4864.0
2018-03-23 10:55:00,111.46,111.56,111.42,111.53,4291.0,97.5912,97.6787,97.5561,97.6524,4291.0
2018-03-23 11:00:00,111.55,111.64,111.45,111.48,4324.0,97.67,97.7488,97.5824,97.6087,4324.0
2018-03-23 11:05:00,111.55,111.56,111.3,111.3,11395.0,97.67,97.6787,97.4511,97.4511,11395.0
2018-03-23 11:10:00,111.36,111.37,111.2,111.34,4867.0,97.5036,97.5124,97.3635,97.4861,4867.0
2018-03-23 11:15:00,111.34,111.4,111.31,111.4,3606.0,97.4861,97.5386,97.4598,97.5386,3606.0
2018-03-23 11:20:00,111.4,111.43,111.3,111.4,2846.0,97.5386,97.5649,97.4511,97.5386,2846.0
2018-03-23 11:25:00,111.4,111.4,111.16,111.17,5023.0,97.5386,97.5386,97.3285,97.3372,5023.0
2018-03-23 11:30:00,111.17,111.24,111.14,111.19,9361.0,97.3372,97.3985,97.311,97.3548,9361.0
2018-03-23 11:35:00,111.12,111.17,110.82,110.82,5342.0,97.2935,97.3372,97.0308,97.0308,5342.0
2018-03-23 11:40:00,110.84,110.88,110.79,110.86,5293.0,97.0483,97.0833,97.0045,97.0658,5293.0
2018-03-23 11:45:00,110.9,110.9,110.76,110.78,6254.0,97.1008,97.1008,96.9783,96.9958,6254.0
2018-03-23 11:50:00,110.79,110.83,110.64,110.72,5618.0,97.0045,97.0395,96.8732,96.9432,5618.0
2018-03-23 11:55:00,110.66,110.82,110.65,110.72,7300.0,96.8907,97.0308,96.8819,96.9432,7300.0
2018-03-23 12:00:00,110.72,111.0,110.71,110.86,6488.0,96.9432,97.1884,96.9345,97.0658,6488.0
2018-03-23 12:05:00,110.88,111.0,110.85,110.97,5819.0,97.0833,97.1884,97.0571,97.1621,5819.0
2018-03-23 12:10:00,110.98,111.06,110.92,111.03,12331.0,97.1709,97.2409,97.1183,97.2147,12331.0
2018-03-23 12:15:00,111.03,111.05,110.91,110.91,11603.0,97.2147,97.2322,97.1096,97.1096,11603.0
2018-03-23 12:20:00,110.92,111.13,110.92,111.12,7967.0,97.1183,97.3022,97.1183,97.2935,7967.0
2018-03-23 12:25:00,111.13,111.3,111.13,111.27,6850.0,97.3022,97.4511,97.3022,97.4248,6850.0
2018-03-23 12:30:00,111.24,111.27,111.2,111.2,8500.0,97.3985,97.4248,97.3635,97.3635,8500.0
2018-03-23 12:35:00,111.21,111.23,110.98,111.01,9859.0,97.3723,97.3898,97.1709,97.1971,9859.0
2018-03-23 12:40:00,111.01,111.01,110.85,110.86,10237.0,97.1971,97.1971,97.0571,97.0658,10237.0
2018-03-23 12:45:00,110.87,111.04,110.87,110.95,4215.0,97.0746,97.2234,97.0746,97.1446,4215.0
2018-03-23 12:50:00,110.97,111.08,110.93,111.01,10023.0,97.1621,97.2584,97.1271,97.1971,10023.0
2018-03-23 12:55:00,111.01,111.09,110.98,111.09,12914.0,97.1971,97.2672,97.1709,97.2672,12914.0
2018-03-23 13:00:00,111.05,111.26,111.02,111.21,12812.0,97.2322,97.416,97.2059,97.3723,12812.0
2018-03-23 13:05:00,111.22,111.29,111.14,111.2,7862.0,97.381,97.4423,97.311,97.3635,7862.0
2018-03-23 13:10:00,111.18,111.23,111.1,111.14,4501.0,97.346,97.3898,97.276,97.311,4501.0
2018-03-23 13:15:00,111.17,111.18,111.11,111.11,4150.0,97.3372,97.346,97.2847,97.2847,4150.0
2018-03-23 13:20:00,111.1,111.33,111.08,111.3,3700.0,97.276,97.4773,97.2584,97.4511,3700.0
2018-03-23 13:25:00,111.31,111.31,111.14,111.24,4825.0,97.4598,97.4598,97.311,97.3985,4825.0
2018-03-23 13:30:00,111.28,111.38,111.22,111.22,3203.0,97.4336,97.5211,97.381,97.381,3203.0
2018-03-23 13:35:00,111.25,111.29,111.1,111.1,6138.0,97.4073,97.4423,97.276,97.276,6138.0
2018-03-23 13:40:00,111.13,111.13,110.96,111.05,4900.0,97.3022,97.3022,97.1534,97.2322,4900.0
2018-03-23 13:45:00,111.07,111.28,111.06,111.28,9559.0,97.2497,97.4336,97.2409,97.4336,9559.0
2018-03-23 13:50:00,111.31,111.61,111.31,111.56,16149.0,97.4598,97.7225,97.4598,97.6787,16149.0
2018-03-23 13:55:00,111.53,111.61,111.48,111.61,10448.0,97.6524,97.7225,97.6087,97.7225,10448.0
2018-03-23 14:00:00,111.61,111.72,111.46,111.54,7167.0,97.7225,97.8188,97.5912,97.6612,7167.0
2018-03-23 14:05:00,111.53,111.54,111.38,111.41,6664.0,97.6524,97.6612,97.5211,97.5474,6664.0
2018-03-23 14:10:00,111.38,111.4,111.13,111.13,8912.0,97.5211,97.5386,97.3022,97.3022,8912.0
2018-03-23 14:15:00,111.13,111.13,111.0,111.07,7439.0,97.3022,97.3022,97.1884,97.2497,7439.0
2018-03-23 14:20:00,111.06,111.15,111.0,111.14,8997.0,97.2409,97.3197,97.1884,97.311,8997.0
2018-03-23 14:25:00,111.12,111.12,110.93,111.05,5952.0,97.2935,97.2935,97.1271,97.2322,5952.0
2018-03-23 14:30:00,111.05,111.22,110.94,111.01,6919.0,97.2322,97.381,97.1359,97.1971,6919.0
2018-03-23 14:35:00,110.99,111.11,110.95,111.11,6621.0,97.1796,97.2847,97.1446,97.2847,6621.0
2018-03-23 14:40:00,111.07,111.15,111.0,111.0,5000.0,97.2497,97.3197,97.1884,97.1884,5000.0
2018-03-23 14:45:00,110.99,111.02,110.71,110.72,9086.0,97.1796,97.2059,96.9345,96.9432,9086.0
2018-03-23 14:50:00,110.62,110.64,110.47,110.58,6842.0,96.8557,96.8732,96.7243,96.8207,6842.0
2018-03-23 14:55:00,110.63,110.63,110.25,110.26,13629.0,96.8644,96.8644,96.5317,96.5405,13629.0
2018-03-23 15:00:00,110.35,110.36,110.12,110.13,6595.0,96.6193,96.628,96.4179,96.4266,6595.0
2018-03-23 15:05:00,110.14,110.21,109.93,109.99,10317.0,96.4354,96.4967,96.2515,96.3041,10317.0
2018-03-23 15:10:00,110.01,110.22,109.91,110.22,10013.0,96.3216,96.5054,96.234,96.5054,10013.0
2018-03-23 15:15:00,110.2,110.41,110.15,110.17,10532.0,96.4879,96.6718,96.4442,96.4617,10532.0
2018-03-23 15:20:00,110.2,110.2,109.81,109.81,9678.0,96.4879,96.4879,96.1465,96.1465,9678.0
2018-03-23 15:25:00,109.79,110.22,109.79,110.08,20132.0,96.129,96.5054,96.129,96.3829,20132.0
2018-03-23 15:30:00,110.08,110.14,109.97,110.08,24904.0,96.3829,96.4354,96.2866,96.3829,24904.0
2018-03-23 15:35:00,110.09,110.12,109.8,109.98,25532.0,96.3916,96.4179,96.1377,96.2953,25532.0
2018-03-23 15:40:00,109.98,110.1,109.8,109.85,20846.0,96.2953,96.4004,96.1377,96.1815,20846.0
2018-03-23 15:45:00,109.83,109.87,109.72,109.81,34149.0,96.164,96.199,96.0677,96.1465,34149.0
2018-03-23 15:50:00,109.81,109.81,109.39,109.41,44223.0,96.1465,96.1465,95.7787,95.7962,44223.0
2018-03-23 15:55:00,109.4,109.67,109.39,109.46,88213.0,95.7875,96.0239,95.7787,95.84,88213.0
2018-03-26 09:30:00,110.62,110.86,110.59,110.86,16884.0,96.8557,97.0658,96.8294,97.0658,16884.0
2018-03-26 09:35:00,110.84,110.87,110.45,110.77,8427.0,97.0483,97.0746,96.7068,96.987,8427.0
2018-03-26 09:40:00,110.89,111.27,110.77,111.14,19063.0,97.0921,97.4248,96.987,97.311,19063.0
2018-03-26 09:45:00,111.21,111.21,110.8,110.8,12003.0,97.3723,97.3723,97.0133,97.0133,12003.0
2018-03-26 09:50:00,110.79,110.97,110.78,110.92,11041.0,97.0045,97.1621,96.9958,97.1183,11041.0
2018-03-26 09:55:00,110.92,111.14,110.85,111.1,9741.0,97.1183,97.311,97.0571,97.276,9741.0
2018-03-26 10:00:00,111.18,111.25,111.04,111.13,11754.0,97.346,97.4073,97.2234,97.3022,11754.0
2018-03-26 10:05:00,111.06,111.12,110.91,111.08,6229.0,97.2409,97.2935,97.1096,97.2584,6229.0
2018-03-26 10:10:00,111.07,111.1,110.97,110.97,6915.0,97.2497,97.276,97.1621,97.1621,6915.0
2018-03-26 10:15:00,111.0,111.05,110.88,110.95,5997.0,97.1884,97.2322,97.0833,97.1446,5997.0
2018-03-26 10:20:00,110.93,110.97,110.78,110.78,7620.0,97.1271,97.1621,96.9958,96.9958,7620.0
2018-03-26 10:25:00,110.76,110.8,110.6,110.6,6130.0,96.9783,97.0133,96.8382,96.8382,6130.0
2018-03-26 10:30:00,110.5,110.61,110.45,110.61,10275.0,96.7506,96.8469,96.7068,96.8469,10275.0
2018-03-26 10:35:00,110.64,110.88,110.58,110.87,6744.0,96.8732,97.0833,96.8207,97.0746,6744.0
2018-03-26 10:40:00,110.91,110.94,110.8,110.81,7147.0,97.1096,97.1359,97.0133,97.022,7147.0
2018-03-26 10:45:00,110.8,110.8,110.6,110.68,7472.0,97.0133,97.0133,96.8382,96.9082,7472.0
2018-03-26 10:50:00,110.68,110.77,110.61,110.61,6641.0,96.9082,96.987,96.8469,96.8469,6641.0
2018-03-26 10:55:00,110.62,110.66,110.52,110.54,6363.0,96.8557,96.8907,96.7681,96.7856,6363.0
2018-03-26 11:00:00,110.54,110.68,110.52,110.6,7814.0,96.7856,96.9082,96.7681,96.8382,7814.0
2018-03-26 11:05:00,110.52,110.55,110.17,110.18,10208.0,96.7681,96.7944,96.4617,96.4704,10208.0
2018-03-26 11:10:00,110.17,110.31,110.15,110.31,4710.0,96.4617,96.5843,96.4442,96.5843,4710.0
2018-03-26 11:15:00,110.3,110.34,110.07,110.08,8083.0,96.5755,96.6105,96.3741,96.3829,8083.0
2018-03-26 11:20:00,110.1,110.37,110.04,110.36,7638.0,96.4004,96.6368,96.3478,96.628,7638.0
2018-03-26 11:25:00,110.33,110.35,110.15,110.16,5605.0,96.6018,96.6193,96.4442,96.4529,5605.0
2018-03-26 11:30:00,110.12,110.26,110.01,110.2,6489.0,96.4179,96.5405,96.3216,96.4879,6489.0
2018-03-26 11:35:00,110.19,110.27,110.14,110.23,3519.0,96.4792,96.5492,96.4354,96.5142,3519.0
2018-03-26 11:40:00,110.3,110.48,110.3,110.47,3975.0,96.5755,96.7331,96.5755,96.7243,3975.0
2018-03-26 11:45:00,110.48,110.51,110.39,110.46,9235.0,96.7331,96.7594,96.6543,96.7156,9235.0
2018-03-26 11:50:00,110.43,110.6,110.42,110.5,6029.0,96.6893,96.8382,96.6806,96.7506,6029.0
2018-03-26 11:55:00,110.54,110.58,110.34,110.34,4870.0,96.7856,96.8207,96.6105,96.6105,4870.0
2018-03-26 12:00:00,110.41,110.42,110.3,110.37,3746.0,96.6718,96.6806,96.5755,96.6368,3746.0
2018-03-26 12:05:00,110.34,110.62,110.32,110.62,2856.0,96.6105,96.8557,96.593,96.8557,2856.0
2018-03-26 12:10:00,110.62,110.77,110.59,110.75,4848.0,96.8557,96.987,96.8294,96.9695,4848.0
2018-03-26 12:15:00,110.78,110.81,110.75,110.78,3603.0,96.9958,97.022,96.9695,96.9958,3603.0
2018-03-26 12:20:00,110.8,110.91,110.75,110.76,11278.0,97.0133,97.1096,96.9695,96.9783,11278.0
2018-03-26 12:25:00,110.78,110.92,110.75,110.75,6385.0,96.9958,97.1183,96.9695,96.9695,6385.0
2018-03-26 12:30:00,110.74,110.86,110.74,110.84,4383.0,96.9607,97.0658,96.9607,97.0483,4383.0
2018-03-26 12:35:00,110.86,110.96,110.8,110.8,4700.0,97.0658,97.1534,97.0133,97.0133,4700.0
2018-03-26 12:40:00,110.83,110.85,110.73,110.82,4300.0,97.0395,97.0571,96.952,97.0308,4300.0
2018-03-26 12:45:00,110.77,110.81,110.71,110.71,4108.0,96.987,97.022,96.9345,96.9345,4108.0
2018-03-26 12:50:00,110.73,110.78,110.68,110.68,6561.0,96.952,96.9958,96.9082,96.9082,6561.0
2018-03-26 12:55:00,110.68,110.78,110.68,110.74,4600.0,96.9082,96.9958,96.9082,96.9607,4600.0
2018-03-26 13:00:00,110.76,110.87,110.76,110.86,4312.0,96.9783,97.0746,96.9783,97.0658,4312.0
2018-03-26 13:05:00,110.8,110.96,110.79,110.9,4923.0,97.0133,97.1534,97.0045,97.1008,4923.0
2018-03-26 13:10:00,110.93,111.03,110.85,111.03,4521.0,97.1271,97.2147,97.0571,97.2147,4521.0
2018-03-26 13:15:00,111.08,111.15,111.04,111.05,7613.0,97.2584,97.3197,97.2234,97.2322,7613.0
2018-03-26 13:20:00,111.04,111.08,110.84,110.91,4495.0,97.2234,97.2584,97.0483,97.1096,4495.0
2018-03-26 13:25:00,110.9,110.9,110.8,110.83,3012.0,97.1008,97.1008,97.0133,97.0395,3012.0
2018-03-26 13:30:00,110.83,110.85,110.67,110.67,5206.0,97.0395,97.0571,96.8995,96.8995,5206.0
2018-03-26 13:35:00,110.68,110.86,110.68,110.85,4306.0,96.9082,97.0658,96.9082,97.0571,4306.0
2018-03-26 13:40:00,110.85,111.01,110.85,110.87,5767.0,97.0571,97.1971,97.0571,97.0746,5767.0
2018-03-26 13:45:00,110.86,110.98,110.86,110.98,2153.0,97.0658,97.1709,97.0658,97.1709,2153.0
2018-03-26 13:50:00,110.95,110.98,110.85,110.88,10597.0,97.1446,97.1709,97.0571,97.0833,10597.0
2018-03-26 13:55:00,110.88,110.96,110.81,110.96,6451.0,97.0833,97.1534,97.022,97.1534,6451.0
2018-03-26 14:00:00,111.0,111.17,110.97,111.15,6866.0,97.1884,97.3372,97.1621,97.3197,6866.0
2018-03-26 14:05:00,111.2,111.29,111.13,111.27,4585.0,97.3635,97.4423,97.3022,97.4248,4585.0
2018-03-26 14:10:00,111.26,111.48,111.25,111.44,7991.0,97.416,97.6087,97.4073,97.5736,7991.0
2018-03-26 14:15:00,111.45,111.66,111.45,111.66,7440.0,97.5824,97.7663,97.5824,97.7663,7440.0
2018-03-26 14:20:00,111.7,111.79,111.55,111.55,12531.0,97.8013,97.8801,97.67,97.67,12531.0
2018-03-26 14:25:00,111.53,111.67,111.42,111.64,85263.0,97.6524,97.775,97.5561,97.7488,85263.0
2018-03-26 14:30:00,111.69,111.72,111.57,111.58,5521.0,97.7925,97.8188,97.6875,97.6962,5521.0
2018-03-26 14:35:00,111.56,111.64,111.52,111.53,3723.0,97.6787,97.7488,97.6437,97.6524,3723.0
2018-03-26 14:40:00,111.55,111.68,111.55,111.63,6150.0,97.67,97.7838,97.67,97.74,6150.0
2018-03-26 14:45:00,111.64,111.65,111.44,111.52,5148.0,97.7488,97.7575,97.5736,97.6437,5148.0
2018-03-26 14:50:00,111.52,111.79,111.46,111.76,9359.0,97.6437,97.8801,97.5912,97.8538,9359.0
2018-03-26 14:55:00,111.77,111.8,111.61,111.64,7268.0,97.8626,97.8889,97.7225,97.7488,7268.0
2018-03-26 15:00:00,111.68,111.91,111.67,111.89,9557.0,97.7838,97.9852,97.775,97.9677,9557.0
2018-03-26 15:05:00,111.91,111.93,111.73,111.91,8181.0,97.9852,98.0027,97.8276,97.9852,8181.0
2018-03-26 15:10:00,111.93,112.01,111.89,111.95,9448.0,98.0027,98.0727,97.9677,98.0202,9448.0
2018-03-26 15:15:00,111.95,112.06,111.93,112.04,5000.0,98.0202,98.1165,98.0027,98.099,5000.0
2018-03-26 15:20:00,112.06,112.1,111.84,111.84,12054.0,98.1165,98.1515,97.9239,97.9239,12054.0
2018-03-26 15:25:00,111.82,111.89,111.81,111.88,11205.0,97.9064,97.9677,97.8976,97.9589,11205.0
2018-03-26 15:30:00,111.89,112.05,111.83,112.04,14597.0,97.9677,98.1077,97.9151,98.099,14597.0
2018-03-26 15:35:00,112.03,112.03,111.75,111.89,22792.0,98.0902,98.0902,97.8451,97.9677,22792.0
2018-03-26 15:40:00,111.89,111.97,111.84,111.95,17990.0,97.9677,98.0377,97.9239,98.0202,17990.0
2018-03-26 15:45:00,111.92,112.04,111.89,112.03,28796.0,97.9939,98.099,97.9677,98.0902,28796.0
2018-03-26 15:50:00,112.04,112.06,111.9,111.96,36842.0,98.099,98.1165,97.9764,98.0289,36842.0
2018-03-26 15:55:00,111.96,112.06,111.86,111.91,53966.0,98.0289,98.1165,97.9414,97.9852,53966.0
2018-03-27 09:30:00,112.59,112.6,111.97,112.03,36693.0,98.5806,98.5893,98.0377,98.0902,36693.0
2018-03-27 09:35:00,112.09,112.36,112.09,112.21,13135.0,98.1428,98.3792,98.1428,98.2478,13135.0
2018-03-27 09:40:00,112.17,112.2,112.1,112.12,13939.0,98.2128,98.2391,98.1515,98.169,13939.0
2018-03-27 09:45:00,112.13,112.16,112.05,112.16,41259.0,98.1778,98.2041,98.1077,98.2041,41259.0
2018-03-27 09:50:00,112.16,112.22,112.12,112.19,8931.0,98.2041,98.2566,98.169,98.2303,8931.0
2018-03-27 09:55:00,112.22,112.46,112.19,112.46,20449.0,98.2566,98.4667,98.2303,98.4667,20449.0
2018-03-27 10:00:00,112.41,112.63,112.41,112.61,20708.0,98.4229,98.6156,98.4229,98.5981,20708.0
2018-03-27 10:05:00,112.6,112.86,112.6,112.86,16266.0,98.5893,98.817,98.5893,98.817,16266.0
2018-03-27 10:10:00,112.78,112.83,112.62,112.64,16173.0,98.7469,98.7907,98.6068,98.6243,16173.0
2018-03-27 10:15:00,112.59,112.8,112.54,112.71,21377.0,98.5806,98.7644,98.5368,98.6856,21377.0
2018-03-27 10:20:00,112.71,112.72,112.52,112.52,15696.0,98.6856,98.6944,98.5193,98.5193,15696.0
2018-03-27 10:25:00,112.56,112.58,112.4,112.47,13201.0,98.5543,98.5718,98.4142,98.4755,13201.0
2018-03-27 10:30:00,112.45,112.47,112.15,112.16,11062.0,98.458,98.4755,98.1953,98.2041,11062.0
2018-03-27 10:35:00,112.16,112.22,112.01,112.16,12189.0,98.2041,98.2566,98.0727,98.2041,12189.0
2018-03-27 10:40:00,112.2,112.47,112.18,112.36,21762.0,98.2391,98.4755,98.2216,98.3792,21762.0
2018-03-27 10:45:00,112.35,112.36,112.0,112.05,29438.0,98.3704,98.3792,98.064,98.1077,29438.0
2018-03-27 10:50:00,112.08,112.17,112.02,112.1,30413.0,98.134,98.2128,98.0815,98.1515,30413.0
2018-03-27 10:55:00,112.1,112.24,112.09,112.12,15117.0,98.1515,98.2741,98.1428,98.169,15117.0
2018-03-27 11:00:00,112.09,112.29,112.06,112.08,14362.0,98.1428,98.3179,98.1165,98.134,14362.0
2018-03-27 11:05:00,112.07,112.26,112.07,112.24,10844.0,98.1253,98.2916,98.1253,98.2741,10844.0
2018-03-27 11:10:00,112.16,112.38,112.12,112.36,9554.0,98.2041,98.3967,98.169,98.3792,9554.0
2018-03-27 11:15:00,112.34,112.45,112.34,112.43,9883.0,98.3617,98.458,98.3617,98.4405,9883.0
2018-03-27 11:20:00,112.39,112.57,112.36,112.57,6601.0,98.4054,98.563,98.3792,98.563,6601.0
2018-03-27 11:25:00,112.54,112.66,112.51,112.59,9203.0,98.5368,98.6418,98.5105,98.5806,9203.0
2018-03-27 11:30:00,112.62,112.68,112.5,112.62,10501.0,98.6068,98.6594,98.5018,98.6068,10501.0
2018-03-27 11:35:00,112.63,112.71,112.58,112.68,5211.0,98.6156,98.6856,98.5718,98.6594,5211.0
2018-03-27 11:40:00,112.7,112.98,112.7,112.96,13089.0,98.6769,98.922,98.6769,98.9045,13089.0
2018-03-27 11:45:00,112.96,113.12,112.92,113.08,6992.0,98.9045,99.0446,98.8695,99.0096,6992.0
2018-03-27 11:50:00,113.06,113.16,113.05,113.09,5839.0,98.9921,99.0796,98.9833,99.0183,5839.0
2018-03-27 11:55:00,113.11,113.23,113.11,113.22,9003.0,99.0358,99.1409,99.0358,99.1322,9003.0
2018-03-27 12:00:00,113.23,113.37,113.17,113.37,6235.0,99.1409,99.2635,99.0884,99.2635,6235.0
2018-03-27 12:05:00,113.32,113.36,113.1,113.14,16528.0,99.2197,99.2547,99.0271,99.0621,16528.0
2018-03-27 12:10:00,113.15,113.3,113.11,113.3,6196.0,99.0709,99.2022,99.0358,99.2022,6196.0
2018-03-27 12:15:00,113.27,113.46,113.25,113.45,10782.0,99.1759,99.3423,99.1584,99.3335,10782.0
2018-03-27 12:20:00,113.45,113.48,113.37,113.42,8466.0,99.3335,99.3598,99.2635,99.3073,8466.0
2018-03-27 12:25:00,113.41,113.41,113.31,113.39,7874.0,99.2985,99.2985,99.211,99.281,7874.0
2018-03-27 12:30:00,113.36,113.38,113.14,113.21,7902.0,99.2547,99.2723,99.0621,99.1234,7902.0
2018-03-27 12:35:00,113.23,113.26,113.14,113.23,5872.0,99.1409,99.1672,99.0621,99.1409,5872.0
2018-03-27 12:40:00,113.2,113.37,113.17,113.35,9934.0,99.1147,99.2635,99.0884,99.246,9934.0
2018-03-27 12:45:00,113.34,113.4,113.26,113.34,6181.0,99.2372,99.2898,99.1672,99.2372,6181.0
2018-03-27 12:50:00,113.33,113.39,113.28,113.37,8853.0,99.2285,99.281,99.1847,99.2635,8853.0
2018-03-27 12:55:00,113.37,113.47,113.33,113.4,6822.0,99.2635,99.3511,99.2285,99.2898,6822.0
2018-03-27 13:00:00,113.44,113.57,113.43,113.52,8555.0,99.3248,99.4386,99.316,99.3948,8555.0
2018-03-27 13:05:00,113.57,113.75,113.57,113.68,5161.0,99.4386,99.5962,99.4386,99.5349,5161.0
2018-03-27 13:10:00,113.7,113.9,113.7,113.9,24252.0,99.5524,99.7276,99.5524,99.7276,24252.0
2018-03-27 13:15:00,113.92,113.92,113.79,113.8,9043.0,99.7451,99.7451,99.6312,99.64,9043.0
2018-03-27 13:20:00,113.8,113.85,113.73,113.75,9244.0,99.64,99.6838,99.5787,99.5962,9244.0
2018-03-27 13:25:00,113.75,113.82,113.71,113.75,10019.0,99.5962,99.6575,99.5612,99.5962,10019.0
2018-03-27 13:30:00,113.77,113.8,113.63,113.73,11318.0,99.6137,99.64,99.4911,99.5787,11318.0
2018-03-27 13:35:00,113.71,113.73,113.57,113.62,9958.0,99.5612,99.5787,99.4386,99.4824,9958.0
2018-03-27 13:40:00,113.6,113.73,113.59,113.72,11975.0,99.4649,99.5787,99.4561,99.5699,11975.0
2018-03-27 13:45:00,113.73,113.74,113.54,113.54,9540.0,99.5787,99.5875,99.4123,99.4123,9540.0
2018-03-27 13:50:00,113.56,113.56,113.41,113.47,8247.0,99.4299,99.4299,99.2985,99.3511,8247.0
2018-03-27 13:55:00,113.48,113.78,113.41,113.78,9662.0,99.3598,99.6225,99.2985,99.6225,9662.0
2018-03-27 14:00:00,113.74,113.75,113.44,113.49,8276.0,99.5875,99.5962,99.3248,99.3686,8276.0
2018-03-27 14:05:00,113.51,113.64,113.49,113.55,7663.0,99.3861,99.4999,99.3686,99.4211,7663.0
2018-03-27 14:10:00,113.54,113.75,113.44,113.7,11965.0,99.4123,99.5962,99.3248,99.5524,11965.0
2018-03-27 14:15:00,113.73,113.82,113.7,113.78,7547.0,99.5787,99.6575,99.5524,99.6225,7547.0
2018-03-27 14:20:00,113.75,113.78,113.61,113.66,7814.0,99.5962,99.6225,99.4736,99.5174,7814.0
2018-03-27 14:25:00,113.65,113.65,113.41,113.47,12248.0,99.5087,99.5087,99.2985,99.3511,12248.0
2018-03-27 14:30:00,113.48,113.58,113.42,113.54,9795.0,99.3598,99.4474,99.3073,99.4123,9795.0
2018-03-27 14:35:00,113.48,113.67,113.47,113.65,7575.0,99.3598,99.5262,99.3511,99.5087,7575.0
2018-03-27 14:40:00,113.69,113.74,113.66,113.67,8099.0,99.5437,99.5875,99.5174,99.5262,8099.0
2018-03-27 14:45:00,113.66,113.67,113.26,113.33,14340.0,99.5174,99.5262,99.1672,99.2285,14340.0
2018-03-27 14:50:00,113.36,113.44,113.34,113.4,6731.0,99.2547,99.3248,99.2372,99.2898,6731.0
2018-03-27 14:55:00,113.37,113.41,113.18,113.18,13977.0,99.2635,99.2985,99.0971,99.0971,13977.0
2018-03-27 15:00:00,113.16,113.22,112.86,112.88,10942.0,99.0796,99.1322,98.817,98.8345,10942.0
2018-03-27 15:05:00,112.89,112.89,112.37,112.63,31499.0,98.8432,98.8432,98.3879,98.6156,31499.0
2018-03-27 15:10:00,112.64,112.75,112.46,112.55,12646.0,98.6243,98.7206,98.4667,98.5455,12646.0
2018-03-27 15:15:00,112.56,112.83,112.55,112.7,16247.0,98.5543,98.7907,98.5455,98.6769,16247.0
2018-03-27 15:20:00,112.69,112.75,112.59,112.69,18555.0,98.6681,98.7206,98.5806,98.6681,18555.0
2018-03-27 15:25:00,112.71,112.71,112.3,112.35,14056.0,98.6856,98.6856,98.3266,98.3704,14056.0
2018-03-27 15:30:00,112.35,112.36,111.74,111.9,27793.0,98.3704,98.3792,97.8363,97.9764,27793.0
2018-03-27 15:35:00,111.9,112.25,111.9,112.17,21801.0,97.9764,98.2829,97.9764,98.2128,21801.0
2018-03-27 15:40:00,112.14,112.27,111.72,111.72,28874.0,98.1865,98.3004,97.8188,97.8188,28874.0
2018-03-27 15:45:00,111.71,111.83,111.47,111.57,35690.0,97.81,97.9151,97.5999,97.6875,35690.0
2018-03-27 15:50:00,111.58,112.02,111.54,111.85,37732.0,97.6962,98.0815,97.6612,97.9326,37732.0
2018-03-27 15:55:00,111.81,112.08,111.69,111.91,83830.0,97.8976,98.134,97.7925,97.9852,83830.0
2018-03-28 09:30:00,112.18,112.84,111.71,112.72,16300.0,98.2216,98.7994,97.81,98.6944,16300.0
2018-03-28 09:35:00,112.72,112.72,112.11,112.11,33593.0,98.6944,98.6944,98.1603,98.1603,33593.0
2018-03-28 09:40:00,112.1,112.44,112.07,112.35,20757.0,98.1515,98.4492,98.1253,98.3704,20757.0
2018-03-28 09:45:00,112.4,112.49,112.15,112.44,16808.0,98.4142,98.493,98.1953,98.4492,16808.0
2018-03-28 09:50:00,112.35,112.35,112.08,112.29,10921.0,98.3704,98.3704,98.134,98.3179,10921.0
2018-03-28 09:55:00,112.3,112.43,112.21,112.3,15956.0,98.3266,98.4405,98.2478,98.3266,15956.0
2018-03-28 10:00:00,112.36,112.47,112.22,112.33,39869.0,98.3792,98.4755,98.2566,98.3529,39869.0
2018-03-28 10:05:00,112.4,112.47,112.25,112.32,23399.0,98.4142,98.4755,98.2829,98.3441,23399.0
2018-03-28 10:10:00,112.31,112.4,112.22,112.24,16933.0,98.3354,98.4142,98.2566,98.2741,16933.0
2018-03-28 10:15:00,112.27,112.34,112.06,112.25,10538.0,98.3004,98.3617,98.1165,98.2829,10538.0
2018-03-28 10:20:00,112.19,112.29,112.04,112.12,12257.0,98.2303,98.3179,98.099,98.169,12257.0
2018-03-28 10:25:00,112.13,112.33,112.13,112.33,10398.0,98.1778,98.3529,98.1778,98.3529,10398.0
2018-03-28 10:30:00,112.35,112.43,112.23,112.27,8617.0,98.3704,98.4405,98.2653,98.3004,8617.0
2018-03-28 10:35:00,112.24,112.38,112.19,112.35,16557.0,98.2741,98.3967,98.2303,98.3704,16557.0
2018-03-28 10:40:00,112.34,112.34,112.12,112.17,14431.0,98.3617,98.3617,98.169,98.2128,14431.0
2018-03-28 10:45:00,112.17,112.21,112.02,112.12,16761.0,98.2128,98.2478,98.0815,98.169,16761.0
2018-03-28 10:50:00,112.07,112.18,111.9,112.15,11972.0,98.1253,98.2216,97.9764,98.1953,11972.0
2018-03-28 10:55:00,112.15,112.22,111.91,111.99,17033.0,98.1953,98.2566,97.9852,98.0552,17033.0
2018-03-28 11:00:00,112.02,112.25,112.02,112.09,10995.0,98.0815,98.2829,98.0815,98.1428,10995.0
2018-03-28 11:05:00,112.09,112.36,112.09,112.33,8762.0,98.1428,98.3792,98.1428,98.3529,8762.0
2018-03-28 11:10:00,112.37,112.38,111.95,111.98,9900.0,98.3879,98.3967,98.0202,98.0465,9900.0
2018-03-28 11:15:00,111.98,111.98,111.65,111.77,22779.0,98.0465,98.0465,97.7575,97.8626,22779.0
2018-03-28 11:20:00,111.75,111.75,111.22,111.35,21815.0,97.8451,97.8451,97.381,97.4948,21815.0
2018-03-28 11:25:00,111.31,111.53,111.29,111.36,8586.0,97.4598,97.6524,97.4423,97.5036,8586.0
2018-03-28 11:30:00,111.35,111.42,111.16,111.39,21387.0,97.4948,97.5561,97.3285,97.5299,21387.0
2018-03-28 11:35:00,111.43,111.63,111.4,111.49,7600.0,97.5649,97.74,97.5386,97.6174,7600.0
2018-03-28 11:40:00,111.5,111.72,111.43,111.54,16948.0,97.6262,97.8188,97.5649,97.6612,16948.0
2018-03-28 11:45:00,111.58,111.58,111.26,111.36,9758.0,97.6962,97.6962,97.416,97.5036,9758.0
2018-03-28 11:50:00,111.39,111.49,111.24,111.24,8852.0,97.5299,97.6174,97.3985,97.3985,8852.0
2018-03-28 11:55:00,111.26,111.62,111.09,111.46,23512.0,97.416,97.7312,97.2672,97.5912,23512.0
2018-03-28 12:00:00,111.52,111.59,111.37,111.48,29195.0,97.6437,97.705,97.5124,97.6087,29195.0
2018-03-28 12:05:00,111.47,111.58,111.44,111.53,13465.0,97.5999,97.6962,97.5736,97.6524,13465.0
2018-03-28 12:10:00,111.53,111.82,111.53,111.73,15508.0,97.6524,97.9064,97.6524,97.8276,15508.0
2018-03-28 12:15:00,111.73,112.03,111.68,111.91,6555.0,97.8276,98.0902,97.7838,97.9852,6555.0
2018-03-28 12:20:00,112.0,112.11,111.73,111.74,8934.0,98.064,98.1603,97.8276,97.8363,8934.0
2018-03-28 12:25:00,111.74,111.75,111.47,111.52,42335.0,97.8363,97.8451,97.5999,97.6437,42335.0
2018-03-28 12:30:00,111.52,111.64,111.47,111.58,12846.0,97.6437,97.7488,97.5999,97.6962,12846.0
2018-03-28 12:35:00,111.58,111.75,111.58,111.67,16853.0,97.6962,97.8451,97.6962,97.775,16853.0
2018-03-28 12:40:00,111.71,111.84,111.69,111.7,12528.0,97.81,97.9239,97.7925,97.8013,12528.0
2018-03-28 12:45:00,111.69,111.78,111.63,111.66,14668.0,97.7925,97.8713,97.74,97.7663,14668.0
2018-03-28 12:50:00,111.69,111.69,111.54,111.62,83578.0,97.7925,97.7925,97.6612,97.7312,83578.0
2018-03-28 12:55:00,111.57,111.62,111.22,111.22,31355.0,97.6875,97.7312,97.381,97.381,31355.0
2018-03-28 13:00:00,111.23,111.23,111.02,111.16,11140.0,97.3898,97.3898,97.2059,97.3285,11140.0
2018-03-28 13:05:00,111.19,111.56,111.19,111.53,9179.0,97.3548,97.6787,97.3548,97.6524,9179.0
2018-03-28 13:10:00,111.6,111.63,111.47,111.59,4285.0,97.7137,97.74,97.5999,97.705,4285.0
2018-03-28 13:15:00,111.57,111.58,111.44,111.44,5840.0,97.6875,97.6962,97.5736,97.5736,5840.0
2018-03-28 13:20:00,111.52,111.81,111.51,111.75,5913.0,97.6437,97.8976,97.6349,97.8451,5913.0
2018-03-28 13:25:00,111.83,111.83,111.64,111.7,4432.0,97.9151,97.9151,97.7488,97.8013,4432.0
2018-03-28 13:30:00,111.74,111.76,111.46,111.54,10382.0,97.8363,97.8538,97.5912,97.6612,10382.0
2018-03-28 13:35:00,111.51,111.55,111.36,111.41,5599.0,97.6349,97.67,97.5036,97.5474,5599.0
2018-03-28 13:40:00,111.41,111.41,111.31,111.37,8961.0,97.5474,97.5474,97.4598,97.5124,8961.0
2018-03-28 13:45:00,111.44,111.71,111.43,111.65,7339.0,97.5736,97.81,97.5649,97.7575,7339.0
2018-03-28 13:50:00,111.64,111.64,111.29,111.29,11101.0,97.7488,97.7488,97.4423,97.4423,11101.0
2018-03-28 13:55:00,111.33,111.37,111.23,111.24,14498.0,97.4773,97.5124,97.3898,97.3985,14498.0
2018-03-28 14:00:00,111.3,111.37,111.09,111.1,15785.0,97.4511,97.5124,97.2672,97.276,15785.0
2018-03-28 14:05:00,111.13,111.13,110.99,111.03,13679.0,97.3022,97.3022,97.1796,97.2147,13679.0
2018-03-28 14:10:00,111.06,111.09,110.94,111.01,10082.0,97.2409,97.2672,97.1359,97.1971,10082.0
2018-03-28 14:15:00,111.01,111.16,111.01,111.09,14963.0,97.1971,97.3285,97.1971,97.2672,14963.0
2018-03-28 14:20:00,111.09,111.22,111.08,111.12,11695.0,97.2672,97.381,97.2584,97.2935,11695.0
2018-03-28 14:25:00,111.1,111.12,110.85,110.9,12687.0,97.276,97.2935,97.0571,97.1008,12687.0
2018-03-28 14:30:00,110.85,110.85,110.58,110.72,18690.0,97.0571,97.0571,96.8207,96.9432,18690.0
2018-03-28 14:35:00,110.76,110.91,110.63,110.87,17301.0,96.9783,97.1096,96.8644,97.0746,17301.0
2018-03-28 14:40:00,110.89,110.99,110.55,110.57,36243.0,97.0921,97.1796,96.7944,96.8119,36243.0
2018-03-28 14:45:00,110.6,110.76,110.6,110.66,8948.0,96.8382,96.9783,96.8382,96.8907,8948.0
2018-03-28 14:50:00,110.66,110.76,110.57,110.65,13465.0,96.8907,96.9783,96.8119,96.8819,13465.0
2018-03-28 14:55:00,110.63,110.63,110.47,110.56,14441.0,96.8644,96.8644,96.7243,96.8031,14441.0
2018-03-28 15:00:00,110.56,110.68,110.22,110.22,19246.0,96.8031,96.9082,96.5054,96.5054,19246.0
2018-03-28 15:05:00,110.23,110.28,109.99,109.99,23799.0,96.5142,96.558,96.3041,96.3041,23799.0
2018-03-28 15:10:00,109.94,110.18,109.93,110.17,26105.0,96.2603,96.4704,96.2515,96.4617,26105.0
2018-03-28 15:15:00,110.22,110.35,110.06,110.13,24960.0,96.5054,96.6193,96.3654,96.4266,24960.0
2018-03-28 15:20:00,110.16,110.35,109.95,110.26,21550.0,96.4529,96.6193,96.269,96.5405,21550.0
2018-03-28 15:25:00,110.29,110.32,110.12,110.23,33969.0,96.5667,96.593,96.4179,96.5142,33969.0
2018-03-28 15:30:00,110.2,110.39,110.15,110.17,26115.0,96.4879,96.6543,96.4442,96.4617,26115.0
2018-03-28 15:35:00,110.2,110.54,110.14,110.51,29575.0,96.4879,96.7856,96.4354,96.7594,29575.0
2018-03-28 15:40:00,110.49,110.53,110.18,110.18,30449.0,96.7419,96.7769,96.4704,96.4704,30449.0
2018-03-28 15:45:00,110.21,110.38,110.21,110.34,43323.0,96.4967,96.6455,96.4967,96.6105,43323.0
2018-03-28 15:50:00,110.36,110.43,110.21,110.24,62200.0,96.628,96.6893,96.4967,96.523,62200.0
2018-03-28 15:55:00,110.25,110.28,109.95,110.0,119026.0,96.5317,96.558,96.269,96.3128,119026.0
2018-03-29 09:30:00,110.36,110.97,110.14,110.89,11265.0,96.628,97.1621,96.4354,97.0921,11265.0
2018-03-29 09:35:00,110.97,111.01,110.59,110.71,7710.0,97.1621,97.1971,96.8294,96.9345,7710.0
2018-03-29 09:40:00,110.71,110.78,110.68,110.68,3100.0,96.9345,96.9958,96.9082,96.9082,3100.0
2018-03-29 09:45:00,110.74,110.74,110.31,110.38,7466.0,96.9607,96.9607,96.5843,96.6455,7466.0
2018-03-29 09:50:00,110.44,110.56,110.43,110.47,9747.0,96.6981,96.8031,96.6893,96.7243,9747.0
2018-03-29 09:55:00,110.45,110.47,110.04,110.04,9043.0,96.7068,96.7243,96.3478,96.3478,9043.0
2018-03-29 10:00:00,110.04,110.28,110.04,110.26,7370.0,96.3478,96.558,96.3478,96.5405,7370.0
2018-03-29 10:05:00,110.29,110.35,110.25,110.33,7843.0,96.5667,96.6193,96.5317,96.6018,7843.0
2018-03-29 10:10:00,110.32,110.61,110.31,110.58,8441.0,96.593,96.8469,96.5843,96.8207,8441.0
2018-03-29 10:15:00,110.58,110.64,110.46,110.62,8000.0,96.8207,96.8732,96.7156,96.8557,8000.0
2018-03-29 10:20:00,110.61,110.75,110.5,110.73,10112.0,96.8469,96.9695,96.7506,96.952,10112.0
2018-03-29 10:25:00,110.8,110.8,110.66,110.73,6042.0,97.0133,97.0133,96.8907,96.952,6042.0
2018-03-29 10:30:00,110.73,110.86,110.7,110.86,3793.0,96.952,97.0658,96.9257,97.0658,3793.0
2018-03-29 10:35:00,110.85,110.95,110.82,110.93,14628.0,97.0571,97.1446,97.0308,97.1271,14628.0
2018-03-29 10:40:00,110.97,111.16,110.94,111.16,7052.0,97.1621,97.3285,97.1359,97.3285,7052.0
2018-03-29 10:45:00,111.14,111.28,111.12,111.2,15328.0,97.311,97.4336,97.2935,97.3635,15328.0
2018-03-29 10:50:00,111.18,111.26,111.1,111.14,10518.0,97.346,97.416,97.276,97.311,10518.0
2018-03-29 10:55:00,111.16,111.24,111.0,111.21,14294.0,97.3285,97.3985,97.1884,97.3723,14294.0
2018-03-29 11:00:00,111.2,111.28,111.13,111.23,12600.0,97.3635,97.4336,97.3022,97.3898,12600.0
2018-03-29 11:05:00,111.26,111.72,111.25,111.67,10834.0,97.416,97.8188,97.4073,97.775,10834.0
2018-03-29 11:10:00,111.64,111.73,111.41,111.41,8563.0,97.7488,97.8276,97.5474,97.5474,8563.0
2018-03-29 11:15:00,111.47,111.5,111.3,111.36,6044.0,97.5999,97.6262,97.4511,97.5036,6044.0
2018-03-29 11:20:00,111.33,111.35,111.15,111.15,4516.0,97.4773,97.4948,97.3197,97.3197,4516.0
2018-03-29 11:25:00,111.16,111.32,111.16,111.23,5890.0,97.3285,97.4686,97.3285,97.3898,5890.0
2018-03-29 11:30:00,111.25,111.27,111.13,111.27,10832.0,97.4073,97.4248,97.3022,97.4248,10832.0
2018-03-29 11:35:00,111.29,111.38,111.19,111.31,8778.0,97.4423,97.5211,97.3548,97.4598,8778.0
2018-03-29 11:40:00,111.38,111.5,111.34,111.38,8595.0,97.5211,97.6262,97.4861,97.5211,8595.0
2018-03-29 11:45:00,111.39,111.55,111.33,111.51,7592.0,97.5299,97.67,97.4773,97.6349,7592.0
2018-03-29 11:50:00,111.52,111.61,111.5,111.52,9961.0,97.6437,97.7225,97.6262,97.6437,9961.0
2018-03-29 11:55:00,111.56,111.77,111.56,111.77,7946.0,97.6787,97.8626,97.6787,97.8626,7946.0
2018-03-29 12:00:00,111.75,111.75,111.5,111.52,10600.0,97.8451,97.8451,97.6262,97.6437,10600.0
2018-03-29 12:05:00,111.51,111.61,111.43,111.45,12796.0,97.6349,97.7225,97.5649,97.5824,12796.0
2018-03-29 12:10:00,111.43,111.57,111.41,111.5,8138.0,97.5649,97.6875,97.5474,97.6262,8138.0
2018-03-29 12:15:00,111.47,111.65,111.41,111.55,8897.0,97.5999,97.7575,97.5474,97.67,8897.0
2018-03-29 12:20:00,111.62,111.68,111.59,111.65,4365.0,97.7312,97.7838,97.705,97.7575,4365.0
2018-03-29 12:25:00,111.63,111.85,111.63,111.82,5993.0,97.74,97.9326,97.74,97.9064,5993.0
2018-03-29 12:30:00,111.76,111.77,111.67,111.67,4875.0,97.8538,97.8626,97.775,97.775,4875.0
2018-03-29 12:35:00,111.71,111.76,111.67,111.76,6036.0,97.81,97.8538,97.775,97.8538,6036.0
2018-03-29 12:40:00,111.7,111.73,111.58,111.65,6851.0,97.8013,97.8276,97.6962,97.7575,6851.0
2018-03-29 12:45:00,111.62,111.71,111.57,111.57,5659.0,97.7312,97.81,97.6875,97.6875,5659.0
2018-03-29 12:50:00,111.6,111.83,111.6,111.82,5230.0,97.7137,97.9151,97.7137,97.9064,5230.0
2018-03-29 12:55:00,111.82,111.88,111.78,111.8,7200.0,97.9064,97.9589,97.8713,97.8889,7200.0
2018-03-29 13:00:00,111.83,111.85,111.68,111.68,5811.0,97.9151,97.9326,97.7838,97.7838,5811.0
2018-03-29 13:05:00,111.68,111.68,111.54,111.57,6813.0,97.7838,97.7838,97.6612,97.6875,6813.0
2018-03-29 13:10:00,111.55,111.61,111.53,111.58,4496.0,97.67,97.7225,97.6524,97.6962,4496.0
2018-03-29 13:15:00,111.57,111.72,111.56,111.72,5968.0,97.6875,97.8188,97.6787,97.8188,5968.0
2018-03-29 13:20:00,111.71,111.72,111.65,111.72,4700.0,97.81,97.8188,97.7575,97.8188,4700.0
2018-03-29 13:25:00,111.69,111.79,111.69,111.75,5868.0,97.7925,97.8801,97.7925,97.8451,5868.0
2018-03-29 13:30:00,111.79,111.79,111.66,111.79,7333.0,97.8801,97.8801,97.7663,97.8801,7333.0
2018-03-29 13:35:00,111.72,111.72,111.59,111.59,6107.0,97.8188,97.8188,97.705,97.705,6107.0
2018-03-29 13:40:00,111.57,111.73,111.57,111.69,4801.0,97.6875,97.8276,97.6875,97.7925,4801.0
2018-03-29 13:45:00,111.69,111.82,111.65,111.8,9767.0,97.7925,97.9064,97.7575,97.8889,9767.0
2018-03-29 13:50:00,111.78,111.84,111.7,111.75,9506.0,97.8713,97.9239,97.8013,97.8451,9506.0
2018-03-29 13:55:00,111.71,111.77,111.7,111.75,8905.0,97.81,97.8626,97.8013,97.8451,8905.0
2018-03-29 14:00:00,111.77,111.77,111.61,111.63,11823.0,97.8626,97.8626,97.7225,97.74,11823.0
2018-03-29 14:05:00,111.67,111.74,111.62,111.73,22469.0,97.775,97.8363,97.7312,97.8276,22469.0
2018-03-29 14:10:00,111.73,112.0,111.72,111.95,16142.0,97.8276,98.064,97.8188,98.0202,16142.0
2018-03-29 14:15:00,111.95,111.99,111.84,111.98,10594.0,98.0202,98.0552,97.9239,98.0465,10594.0
2018-03-29 14:20:00,111.99,112.07,111.87,111.87,6350.0,98.0552,98.1253,97.9501,97.9501,6350.0
2018-03-29 14:25:00,111.88,111.97,111.85,111.95,14724.0,97.9589,98.0377,97.9326,98.0202,14724.0
2018-03-29 14:30:00,112.0,112.09,111.93,112.05,8000.0,98.064,98.1428,98.0027,98.1077,8000.0
2018-03-29 14:35:00,112.07,112.08,111.97,111.97,9018.0,98.1253,98.134,98.0377,98.0377,9018.0
2018-03-29 14:40:00,111.97,112.13,111.95,112.07,9399.0,98.0377,98.1778,98.0202,98.1253,9399.0
2018-03-29 14:45:00,112.11,112.14,112.0,112.14,12249.0,98.1603,98.1865,98.064,98.1865,12249.0
2018-03-29 14:50:00,112.14,112.14,111.97,112.0,13073.0,98.1865,98.1865,98.0377,98.064,13073.0
2018-03-29 14:55:00,112.04,112.12,111.92,111.95,7570.0,98.099,98.169,97.9939,98.0202,7570.0
2018-03-29 15:00:00,111.98,112.32,111.93,112.3,16553.0,98.0465,98.3441,98.0027,98.3266,16553.0
2018-03-29 15:05:00,112.3,112.49,112.29,112.45,7900.0,98.3266,98.493,98.3179,98.458,7900.0
2018-03-29 15:10:00,112.45,112.53,112.41,112.44,9882.0,98.458,98.528,98.4229,98.4492,9882.0
2018-03-29 15:15:00,112.42,112.43,112.28,112.31,7628.0,98.4317,98.4405,98.3091,98.3354,7628.0
2018-03-29 15:20:00,112.33,112.34,112.22,112.28,12246.0,98.3529,98.3617,98.2566,98.3091,12246.0
2018-03-29 15:25:00,112.26,112.26,112.05,112.11,16011.0,98.2916,98.2916,98.1077,98.1603,16011.0
2018-03-29 15:30:00,112.12,112.12,111.72,111.75,31166.0,98.169,98.169,97.8188,97.8451,31166.0
2018-03-29 15:35:00,111.74,111.77,111.55,111.76,27458.0,97.8363,97.8626,97.67,97.8538,27458.0
2018-03-29 15:40:00,111.79,111.86,111.67,111.68,21167.0,97.8801,97.9414,97.775,97.7838,21167.0
2018-03-29 15:45:00,111.72,112.01,111.71,111.99,26455.0,97.8188,98.0727,97.81,98.0552,26455.0
2018-03-29 15:50:00,111.99,112.05,111.81,111.81,37996.0,98.0552,98.1077,97.8976,97.8976,37996.0
2018-03-29 15:55:00,111.81,111.83,111.62,111.63,80849.0,97.8976,97.9151,97.7312,97.74,80849.0
2018-04-02 09:30:00,111.55,111.58,111.26,111.36,12528.0,97.67,97.6962,97.416,97.5036,12528.0
2018-04-02 09:35:00,111.13,111.53,111.12,111.41,1300.0,97.3022,97.6524,97.2935,97.5474,1300.0
2018-04-02 09:40:00,111.18,111.41,111.14,111.3,1200.0,97.346,97.5474,97.311,97.4511,1200.0
2018-04-02 09:45:00,111.27,111.3,110.61,110.62,9979.0,97.4248,97.4511,96.8469,96.8557,9979.0
2018-04-02 09:50:00,110.73,110.82,110.57,110.57,6100.0,96.952,97.0308,96.8119,96.8119,6100.0
2018-04-02 09:55:00,110.54,110.69,110.48,110.54,6800.0,96.7856,96.917,96.7331,96.7856,6800.0
2018-04-02 10:00:00,110.54,110.54,110.25,110.31,3524.0,96.7856,96.7856,96.5317,96.5843,3524.0
2018-04-02 10:05:00,110.3,110.35,110.17,110.22,6105.0,96.5755,96.6193,96.4617,96.5054,6105.0
2018-04-02 10:10:00,110.22,110.23,109.96,110.13,3842.0,96.5054,96.5142,96.2778,96.4266,3842.0
2018-04-02 10:15:00,110.11,110.31,110.11,110.2,4724.0,96.4091,96.5843,96.4091,96.4879,4724.0
2018-04-02 10:20:00,110.19,110.26,110.1,110.19,6468.0,96.4792,96.5405,96.4004,96.4792,6468.0
2018-04-02 10:25:00,110.17,110.17,109.87,109.87,5250.0,96.4617,96.4617,96.199,96.199,5250.0
2018-04-02 10:30:00,109.88,109.94,109.79,109.88,4466.0,96.2078,96.2603,96.129,96.2078,4466.0
2018-04-02 10:35:00,109.82,109.82,109.66,109.7,5003.0,96.1552,96.1552,96.0151,96.0502,5003.0
2018-04-02 10:40:00,109.78,109.92,109.74,109.79,14062.0,96.1202,96.2428,96.0852,96.129,14062.0
2018-04-02 10:45:00,109.67,109.68,109.49,109.64,6208.0,96.0239,96.0326,95.8663,95.9976,6208.0
2018-04-02 10:50:00,109.64,109.64,109.31,109.31,6481.0,95.9976,95.9976,95.7087,95.7087,6481.0
2018-04-02 10:55:00,109.35,109.53,109.29,109.31,6740.0,95.7437,95.9013,95.6912,95.7087,6740.0
2018-04-02 11:00:00,109.31,109.31,109.14,109.24,6309.0,95.7087,95.7087,95.5598,95.6474,6309.0
2018-04-02 11:05:00,109.25,109.25,109.0,109.16,10680.0,95.6561,95.6561,95.4373,95.5773,10680.0
2018-04-02 11:10:00,109.17,109.18,109.08,109.08,6331.0,95.5861,95.5949,95.5073,95.5073,6331.0
2018-04-02 11:15:00,109.07,109.17,109.05,109.12,4534.0,95.4985,95.5861,95.481,95.5423,4534.0
2018-04-02 11:20:00,109.13,109.18,109.02,109.16,8708.0,95.5511,95.5949,95.4548,95.5773,8708.0
2018-04-02 11:25:00,109.11,109.26,109.05,109.26,9587.0,95.5336,95.6649,95.481,95.6649,9587.0
2018-04-02 11:30:00,109.3,109.3,109.08,109.08,7861.0,95.6999,95.6999,95.5073,95.5073,7861.0
2018-04-02 11:35:00,109.09,109.15,108.45,108.46,10890.0,95.5161,95.5686,94.9557,94.9644,10890.0
2018-04-02 11:40:00,108.4,108.51,108.18,108.41,10664.0,94.9119,95.0082,94.7193,94.9207,10664.0
2018-04-02 11:45:00,108.39,108.82,108.38,108.82,4881.0,94.9032,95.2796,94.8944,95.2796,4881.0
2018-04-02 11:50:00,108.77,108.92,108.52,108.71,7935.0,95.2359,95.3672,95.017,95.1833,7935.0
2018-04-02 11:55:00,108.66,108.97,108.66,108.77,9059.0,95.1396,95.411,95.1396,95.2359,9059.0
2018-04-02 12:00:00,108.79,108.89,108.64,108.66,24974.0,95.2534,95.3409,95.122,95.1396,24974.0
2018-04-02 12:05:00,108.65,108.69,108.36,108.36,11334.0,95.1308,95.1658,94.8769,94.8769,11334.0
2018-04-02 12:10:00,108.4,108.4,108.12,108.23,18023.0,94.9119,94.9119,94.6667,94.7631,18023.0
2018-04-02 12:15:00,108.24,108.45,108.15,108.43,8316.0,94.7718,94.9557,94.693,94.9382,8316.0
2018-04-02 12:20:00,108.48,108.62,108.46,108.47,10053.0,94.982,95.1045,94.9644,94.9732,10053.0
2018-04-02 12:25:00,108.47,108.6,108.42,108.59,20809.0,94.9732,95.087,94.9294,95.0783,20809.0
2018-04-02 12:30:00,108.59,108.81,108.59,108.69,11998.0,95.0783,95.2709,95.0783,95.1658,11998.0
2018-04-02 12:35:00,108.69,108.8,108.62,108.67,5537.0,95.1658,95.2621,95.1045,95.1483,5537.0
2018-04-02 12:40:00,108.66,108.83,108.55,108.77,9598.0,95.1396,95.2884,95.0432,95.2359,9598.0
2018-04-02 12:45:00,108.77,108.77,108.66,108.72,5138.0,95.2359,95.2359,95.1396,95.1921,5138.0
2018-04-02 12:50:00,108.68,108.72,108.6,108.61,6023.0,95.1571,95.1921,95.087,95.0958,6023.0
2018-04-02 12:55:00,108.66,108.68,108.54,108.58,9620.0,95.1396,95.1571,95.0345,95.0695,9620.0
2018-04-02 13:00:00,108.62,108.68,108.44,108.47,8059.0,95.1045,95.1571,94.9469,94.9732,8059.0
2018-04-02 13:05:00,108.44,108.52,108.33,108.33,7714.0,94.9469,95.017,94.8506,94.8506,7714.0
2018-04-02 13:10:00,108.35,108.4,108.13,108.16,21605.0,94.8681,94.9119,94.6755,94.7018,21605.0
2018-04-02 13:15:00,108.2,108.39,108.17,108.26,12998.0,94.7368,94.9032,94.7105,94.7893,12998.0
2018-04-02 13:20:00,108.25,108.33,108.15,108.33,14292.0,94.7806,94.8506,94.693,94.8506,14292.0
2018-04-02 13:25:00,108.31,108.31,107.94,108.0,10909.0,94.8331,94.8331,94.5091,94.5617,10909.0
2018-04-02 13:30:00,107.98,108.06,107.8,108.04,13750.0,94.5442,94.6142,94.3866,94.5967,13750.0
2018-04-02 13:35:00,108.03,108.23,108.03,108.14,9008.0,94.5879,94.7631,94.5879,94.6843,9008.0
2018-04-02 13:40:00,108.13,108.13,107.84,107.91,11957.0,94.6755,94.6755,94.4216,94.4829,11957.0
2018-04-02 13:45:00,107.87,107.91,107.71,107.74,7850.0,94.4479,94.4829,94.3078,94.334,7850.0
2018-04-02 13:50:00,107.79,107.86,107.75,107.84,14144.0,94.3778,94.4391,94.3428,94.4216,14144.0
2018-04-02 13:55:00,107.84,107.84,107.5,107.5,12725.0,94.4216,94.4216,94.1239,94.1239,12725.0
2018-04-02 14:00:00,107.49,107.53,107.22,107.22,24949.0,94.1151,94.1502,93.8787,93.8787,24949.0
2018-04-02 14:05:00,107.27,107.39,107.04,107.32,21075.0,93.9225,94.0276,93.7211,93.9663,21075.0
2018-04-02 14:10:00,107.3,107.55,107.23,107.52,24869.0,93.9488,94.1677,93.8875,94.1414,24869.0
2018-04-02 14:15:00,107.51,107.78,107.5,107.74,25093.0,94.1327,94.3691,94.1239,94.334,25093.0
2018-04-02 14:20:00,107.78,107.96,107.76,107.9,14366.0,94.3691,94.5267,94.3515,94.4741,14366.0
2018-04-02 14:25:00,107.88,107.88,107.61,107.66,13856.0,94.4566,94.4566,94.2202,94.264,13856.0
2018-04-02 14:30:00,107.63,107.86,107.6,107.8,9364.0,94.2377,94.4391,94.2115,94.3866,9364.0
2018-04-02 14:35:00,107.76,107.77,107.58,107.62,7089.0,94.3515,94.3603,94.1939,94.229,7089.0
2018-04-02 14:40:00,107.62,107.65,107.45,107.46,9774.0,94.229,94.2552,94.0801,94.0889,9774.0
2018-04-02 14:45:00,107.43,107.66,107.42,107.62,6395.0,94.0626,94.264,94.0538,94.229,6395.0
2018-04-02 14:50:00,107.64,107.94,107.63,107.93,9256.0,94.2465,94.5091,94.2377,94.5004,9256.0
2018-04-02 14:55:00,107.9,107.95,107.75,107.84,6321.0,94.4741,94.5179,94.3428,94.4216,6321.0
2018-04-02 15:00:00,107.89,107.92,107.66,107.79,11654.0,94.4654,94.4916,94.264,94.3778,11654.0
2018-04-02 15:05:00,107.77,107.8,107.58,107.62,15915.0,94.3603,94.3866,94.1939,94.229,15915.0
2018-04-02 15:10:00,107.59,107.82,107.5,107.79,13189.0,94.2027,94.4041,94.1239,94.3778,13189.0
2018-04-02 15:15:00,107.79,107.83,107.66,107.83,22213.0,94.3778,94.4128,94.264,94.4128,22213.0
2018-04-02 15:20:00,107.83,107.9,107.7,107.7,27599.0,94.4128,94.4741,94.299,94.299,27599.0
2018-04-02 15:25:00,107.72,107.76,107.57,107.6,34159.0,94.3165,94.3515,94.1852,94.2115,34159.0
2018-04-02 15:30:00,107.64,107.74,107.46,107.5,18814.0,94.2465,94.334,94.0889,94.1239,18814.0
2018-04-02 15:35:00,107.54,107.84,107.54,107.76,21569.0,94.1589,94.4216,94.1589,94.3515,21569.0
2018-04-02 15:40:00,107.7,108.02,107.68,107.96,19095.0,94.299,94.5792,94.2815,94.5267,19095.0
2018-04-02 15:45:00,108.02,108.27,107.96,108.1,45664.0,94.5792,94.7981,94.5267,94.6492,45664.0
2018-04-02 15:50:00,108.11,108.45,108.11,108.4,59547.0,94.658,94.9557,94.658,94.9119,59547.0
2018-04-02 15:55:00,108.41,108.41,108.14,108.24,88192.0,94.9207,94.9207,94.6843,94.7718,88192.0
2018-04-03 09:30:00,108.5,108.89,108.29,108.29,31340.0,94.9995,95.3409,94.8156,94.8156,31340.0
2018-04-03 09:35:00,108.38,108.55,108.32,108.51,18527.0,94.8944,95.0432,94.8419,95.0082,18527.0
2018-04-03 09:40:00,108.52,108.54,108.2,108.39,46087.0,95.017,95.0345,94.7368,94.9032,46087.0
2018-04-03 09:45:00,108.4,108.77,108.37,108.75,52147.0,94.9119,95.2359,94.8856,95.2184,52147.0
2018-04-03 09:50:00,108.73,108.88,108.5,108.88,84899.0,95.2008,95.3322,94.9995,95.3322,84899.0
2018-04-03 09:55:00,108.88,109.0,108.83,108.98,56008.0,95.3322,95.4373,95.2884,95.4197,56008.0
2018-04-03 10:00:00,109.0,109.4,108.87,109.4,87215.0,95.4373,95.7875,95.3234,95.7875,87215.0
2018-04-03 10:05:00,109.4,109.42,108.72,108.91,48306.0,95.7875,95.805,95.1921,95.3585,48306.0
2018-04-03 10:10:00,108.82,108.82,108.39,108.42,8140.0,95.2796,95.2796,94.9032,94.9294,8140.0
2018-04-03 10:15:00,108.45,108.49,108.11,108.18,9955.0,94.9557,94.9907,94.658,94.7193,9955.0
2018-04-03 10:20:00,108.17,108.17,107.79,107.94,30771.0,94.7105,94.7105,94.3778,94.5091,30771.0
2018-04-03 10:25:00,107.87,108.07,107.8,108.06,11128.0,94.4479,94.623,94.3866,94.6142,11128.0
2018-04-03 10:30:00,108.06,108.1,107.92,108.02,18285.0,94.6142,94.6492,94.4916,94.5792,18285.0
2018-04-03 10:35:00,108.01,108.13,107.94,107.95,10834.0,94.5704,94.6755,94.5091,94.5179,10834.0
2018-04-03 10:40:00,107.93,108.21,107.93,108.21,22600.0,94.5004,94.7456,94.5004,94.7456,22600.0
2018-04-03 10:45:00,108.18,108.5,108.16,108.5,24208.0,94.7193,94.9995,94.7018,94.9995,24208.0
2018-04-03 10:50:00,108.49,108.53,108.35,108.38,6800.0,94.9907,95.0257,94.8681,94.8944,6800.0
2018-04-03 10:55:00,108.39,108.57,108.39,108.46,14571.0,94.9032,95.0608,94.9032,94.9644,14571.0
2018-04-03 11:00:00,108.5,108.65,108.46,108.59,37300.0,94.9995,95.1308,94.9644,95.0783,37300.0
2018-04-03 11:05:00,108.62,108.64,108.52,108.62,38703.0,95.1045,95.122,95.017,95.1045,38703.0
2018-04-03 11:10:00,108.62,108.75,108.51,108.72,19707.0,95.1045,95.2184,95.0082,95.1921,19707.0
2018-04-03 11:15:00,108.75,108.99,108.69,108.99,114048.0,95.2184,95.4285,95.1658,95.4285,114048.0
2018-04-03 11:20:00,108.95,109.27,108.93,109.14,19379.0,95.3935,95.6737,95.376,95.5598,19379.0
2018-04-03 11:25:00,109.14,109.3,109.13,109.25,22295.0,95.5598,95.6999,95.5511,95.6561,22295.0
2018-04-03 11:30:00,109.23,109.29,109.16,109.29,16062.0,95.6386,95.6912,95.5773,95.6912,16062.0
2018-04-03 11:35:00,109.29,109.29,108.99,109.04,15822.0,95.6912,95.6912,95.4285,95.4723,15822.0
2018-04-03 11:40:00,109.08,109.31,109.08,109.31,20443.0,95.5073,95.7087,95.5073,95.7087,20443.0
2018-04-03 11:45:00,109.33,109.36,109.26,109.31,8052.0,95.7262,95.7525,95.6649,95.7087,8052.0
2018-04-03 11:50:00,109.35,109.54,109.32,109.52,21770.0,95.7437,95.9101,95.7174,95.8925,21770.0
2018-04-03 11:55:00,109.53,109.63,109.43,109.43,10214.0,95.9013,95.9889,95.8137,95.8137,10214.0
2018-04-03 12:00:00,109.47,109.6,109.47,109.59,5831.0,95.8488,95.9626,95.8488,95.9538,5831.0
2018-04-03 12:05:00,109.6,109.67,109.58,109.65,8070.0,95.9626,96.0239,95.9451,96.0064,8070.0
2018-04-03 12:10:00,109.65,109.71,109.56,109.66,8301.0,96.0064,96.0589,95.9276,96.0151,8301.0
2018-04-03 12:15:00,109.71,109.72,109.58,109.66,14151.0,96.0589,96.0677,95.9451,96.0151,14151.0
2018-04-03 12:20:00,109.67,109.67,109.35,109.35,21845.0,96.0239,96.0239,95.7437,95.7437,21845.0
2018-04-03 12:25:00,109.34,109.51,109.34,109.51,6302.0,95.7349,95.8838,95.7349,95.8838,6302.0
2018-04-03 12:30:00,109.46,109.59,109.44,109.54,9008.0,95.84,95.9538,95.8225,95.9101,9008.0
2018-04-03 12:35:00,109.55,109.57,109.4,109.42,5864.0,95.9188,95.9363,95.7875,95.805,5864.0
2018-04-03 12:40:00,109.44,109.54,109.44,109.54,3999.0,95.8225,95.9101,95.8225,95.9101,3999.0
2018-04-03 12:45:00,109.54,109.57,109.34,109.34,5634.0,95.9101,95.9363,95.7349,95.7349,5634.0
2018-04-03 12:50:00,109.33,109.49,109.33,109.48,7638.0,95.7262,95.8663,95.7262,95.8575,7638.0
2018-04-03 12:55:00,109.48,109.52,109.43,109.5,4765.0,95.8575,95.8925,95.8137,95.875,4765.0
2018-04-03 13:00:00,109.51,109.53,109.42,109.53,5603.0,95.8838,95.9013,95.805,95.9013,5603.0
2018-04-03 13:05:00,109.55,109.59,109.52,109.55,4326.0,95.9188,95.9538,95.8925,95.9188,4326.0
2018-04-03 13:10:00,109.55,109.6,109.39,109.39,3964.0,95.9188,95.9626,95.7787,95.7787,3964.0
2018-04-03 13:15:00,109.42,109.5,109.34,109.5,5029.0,95.805,95.875,95.7349,95.875,5029.0
2018-04-03 13:20:00,109.49,109.61,109.46,109.61,2736.0,95.8663,95.9714,95.84,95.9714,2736.0
2018-04-03 13:25:00,109.69,109.84,109.68,109.71,6731.0,96.0414,96.1727,96.0326,96.0589,6731.0
2018-04-03 13:30:00,109.76,109.79,109.59,109.64,7978.0,96.1027,96.129,95.9538,95.9976,7978.0
2018-04-03 13:35:00,109.65,109.65,109.49,109.49,8865.0,96.0064,96.0064,95.8663,95.8663,8865.0
2018-04-03 13:40:00,109.52,109.55,109.48,109.53,5140.0,95.8925,95.9188,95.8575,95.9013,5140.0
2018-04-03 13:45:00,109.52,109.52,109.29,109.32,5995.0,95.8925,95.8925,95.6912,95.7174,5995.0
2018-04-03 13:50:00,109.32,109.61,109.31,109.61,3900.0,95.7174,95.9714,95.7087,95.9714,3900.0
2018-04-03 13:55:00,109.61,109.78,109.61,109.71,9566.0,95.9714,96.1202,95.9714,96.0589,9566.0
2018-04-03 14:00:00,109.77,109.77,109.56,109.7,7236.0,96.1114,96.1114,95.9276,96.0502,7236.0
2018-04-03 14:05:00,109.64,109.64,109.35,109.43,8504.0,95.9976,95.9976,95.7437,95.8137,8504.0
2018-04-03 14:10:00,109.42,109.43,109.36,109.42,7829.0,95.805,95.8137,95.7525,95.805,7829.0
2018-04-03 14:15:00,109.41,109.41,109.25,109.3,9226.0,95.7962,95.7962,95.6561,95.6999,9226.0
2018-04-03 14:20:00,109.3,109.49,109.29,109.49,18916.0,95.6999,95.8663,95.6912,95.8663,18916.0
2018-04-03 14:25:00,109.45,109.45,109.15,109.26,8400.0,95.8313,95.8313,95.5686,95.6649,8400.0
2018-04-03 14:30:00,109.25,109.26,109.14,109.2,10079.0,95.6561,95.6649,95.5598,95.6124,10079.0
2018-04-03 14:35:00,109.24,109.32,109.14,109.3,7985.0,95.6474,95.7174,95.5598,95.6999,7985.0
2018-04-03 14:40:00,109.32,109.36,109.19,109.2,7831.0,95.7174,95.7525,95.6036,95.6124,7831.0
2018-04-03 14:45:00,109.18,109.74,109.17,109.65,15191.0,95.5949,96.0852,95.5861,96.0064,15191.0
2018-04-03 14:50:00,109.61,109.67,109.47,109.5,8635.0,95.9714,96.0239,95.8488,95.875,8635.0
2018-04-03 14:55:00,109.55,109.88,109.54,109.8,14493.0,95.9188,96.2078,95.9101,96.1377,14493.0
2018-04-03 15:00:00,109.78,110.08,109.74,110.0,15193.0,96.1202,96.3829,96.0852,96.3128,15193.0
2018-04-03 15:05:00,110.02,110.42,110.0,110.35,28095.0,96.3303,96.6806,96.3128,96.6193,28095.0
2018-04-03 15:10:00,110.32,110.41,110.01,110.02,13031.0,96.593,96.6718,96.3216,96.3303,13031.0
2018-04-03 15:15:00,110.01,110.16,109.99,110.16,12839.0,96.3216,96.4529,96.3041,96.4529,12839.0
2018-04-03 15:20:00,110.17,110.32,110.07,110.22,18845.0,96.4617,96.593,96.3741,96.5054,18845.0
2018-04-03 15:25:00,110.24,110.43,110.24,110.41,29744.0,96.523,96.6893,96.523,96.6718,29744.0
2018-04-03 15:30:00,110.42,110.43,110.0,110.0,46903.0,96.6806,96.6893,96.3128,96.3128,46903.0
2018-04-03 15:35:00,110.03,110.06,109.86,109.99,40267.0,96.3391,96.3654,96.1902,96.3041,40267.0
2018-04-03 15:40:00,110.0,110.11,109.98,110.03,50201.0,96.3128,96.4091,96.2953,96.3391,50201.0
2018-04-03 15:45:00,110.02,110.22,109.93,110.0,41022.0,96.3303,96.5054,96.2515,96.3128,41022.0
2018-04-03 15:50:00,109.99,110.08,109.89,109.97,60948.0,96.3041,96.3829,96.2165,96.2866,60948.0
2018-04-03 15:55:00,109.95,110.2,109.94,110.17,156927.0,96.269,96.4879,96.2603,96.4617,156927.0
2018-04-04 09:30:00,108.39,108.48,108.06,108.1,14229.0,94.9032,94.982,94.6142,94.6492,14229.0
2018-04-04 09:35:00,108.27,108.45,107.95,108.27,9506.0,94.7981,94.9557,94.5179,94.7981,9506.0
2018-04-04 09:40:00,108.15,108.64,108.06,108.6,10103.0,94.693,95.122,94.6142,95.087,10103.0
2018-04-04 09:45:00,108.63,108.63,108.29,108.6,4484.0,95.1133,95.1133,94.8156,95.087,4484.0
2018-04-04 09:50:00,108.46,108.57,108.37,108.51,9600.0,94.9644,95.0608,94.8856,95.0082,9600.0
2018-04-04 09:55:00,108.58,108.78,108.49,108.78,24000.0,95.0695,95.2446,94.9907,95.2446,24000.0
2018-04-04 10:00:00,108.77,108.94,108.61,108.83,6975.0,95.2359,95.3847,95.0958,95.2884,6975.0
2018-04-04 10:05:00,108.84,109.16,108.78,109.03,7910.0,95.2972,95.5773,95.2446,95.4635,7910.0
2018-04-04 10:10:00,109.12,109.29,109.08,109.08,8320.0,95.5423,95.6912,95.5073,95.5073,8320.0
2018-04-04 10:15:00,109.08,109.09,108.77,109.01,11321.0,95.5073,95.5161,95.2359,95.446,11321.0
2018-04-04 10:20:00,109.05,109.06,108.9,108.93,12354.0,95.481,95.4898,95.3497,95.376,12354.0
2018-04-04 10:25:00,108.94,109.04,108.9,108.9,8758.0,95.3847,95.4723,95.3497,95.3497,8758.0
2018-04-04 10:30:00,108.98,108.99,108.57,108.75,14566.0,95.4197,95.4285,95.0608,95.2184,14566.0
2018-04-04 10:35:00,108.77,108.82,108.71,108.82,8131.0,95.2359,95.2796,95.1833,95.2796,8131.0
2018-04-04 10:40:00,108.86,109.09,108.85,109.06,16664.0,95.3147,95.5161,95.3059,95.4898,16664.0
2018-04-04 10:45:00,109.0,109.43,108.97,109.43,11212.0,95.4373,95.8137,95.411,95.8137,11212.0
2018-04-04 10:50:00,109.39,109.5,109.3,109.3,11565.0,95.7787,95.875,95.6999,95.6999,11565.0
2018-04-04 10:55:00,109.33,109.48,109.26,109.46,9692.0,95.7262,95.8575,95.6649,95.84,9692.0
2018-04-04 11:00:00,109.46,109.48,109.27,109.27,8821.0,95.84,95.8575,95.6737,95.6737,8821.0
2018-04-04 11:05:00,109.31,109.33,109.12,109.22,19099.0,95.7087,95.7262,95.5423,95.6299,19099.0
2018-04-04 11:10:00,109.23,109.33,109.17,109.19,20905.0,95.6386,95.7262,95.5861,95.6036,20905.0
2018-04-04 11:15:00,109.2,109.49,109.2,109.48,13781.0,95.6124,95.8663,95.6124,95.8575,13781.0
2018-04-04 11:20:00,109.48,109.7,109.46,109.7,4900.0,95.8575,96.0502,95.84,96.0502,4900.0
2018-04-04 11:25:00,109.64,109.64,109.42,109.43,6084.0,95.9976,95.9976,95.805,95.8137,6084.0
2018-04-04 11:30:00,109.42,109.62,109.34,109.41,9649.0,95.805,95.9801,95.7349,95.7962,9649.0
2018-04-04 11:35:00,109.4,109.4,109.23,109.28,5115.0,95.7875,95.7875,95.6386,95.6824,5115.0
2018-04-04 11:40:00,109.24,109.24,109.07,109.08,6351.0,95.6474,95.6474,95.4985,95.5073,6351.0
2018-04-04 11:45:00,109.11,109.22,109.07,109.13,6900.0,95.5336,95.6299,95.4985,95.5511,6900.0
2018-04-04 11:50:00,109.13,109.13,108.9,108.9,7531.0,95.5511,95.5511,95.3497,95.3497,7531.0
2018-04-04 11:55:00,108.96,109.17,108.94,109.15,7267.0,95.4022,95.5861,95.3847,95.5686,7267.0
2018-04-04 12:00:00,109.18,109.2,109.1,109.17,5849.0,95.5949,95.6124,95.5248,95.5861,5849.0
2018-04-04 12:05:00,109.14,109.37,109.11,109.37,4801.0,95.5598,95.7612,95.5336,95.7612,4801.0
2018-04-04 12:10:00,109.4,109.52,109.35,109.44,7110.0,95.7875,95.8925,95.7437,95.8225,7110.0
2018-04-04 12:15:00,109.39,109.39,109.29,109.35,8407.0,95.7787,95.7787,95.6912,95.7437,8407.0
2018-04-04 12:20:00,109.3,109.52,109.23,109.44,8186.0,95.6999,95.8925,95.6386,95.8225,8186.0
2018-04-04 12:25:00,109.4,109.51,109.39,109.51,7537.0,95.7875,95.8838,95.7787,95.8838,7537.0
2018-04-04 12:30:00,109.51,109.53,109.35,109.46,10036.0,95.8838,95.9013,95.7437,95.84,10036.0
2018-04-04 12:35:00,109.47,109.59,109.36,109.44,8126.0,95.8488,95.9538,95.7525,95.8225,8126.0
2018-04-04 12:40:00,109.47,109.57,109.34,109.57,5577.0,95.8488,95.9363,95.7349,95.9363,5577.0
2018-04-04 12:45:00,109.6,109.63,109.38,109.58,9248.0,95.9626,95.9889,95.77,95.9451,9248.0
2018-04-04 12:50:00,109.56,109.64,109.45,109.64,5243.0,95.9276,95.9976,95.8313,95.9976,5243.0
2018-04-04 12:55:00,109.63,109.73,109.62,109.71,8322.0,95.9889,96.0764,95.9801,96.0589,8322.0
2018-04-04 13:00:00,109.69,109.76,109.65,109.65,3900.0,96.0414,96.1027,96.0064,96.0064,3900.0
2018-04-04 13:05:00,109.68,109.76,109.61,109.64,7950.0,96.0326,96.1027,95.9714,95.9976,7950.0
2018-04-04 13:10:00,109.61,109.65,109.41,109.5,4700.0,95.9714,96.0064,95.7962,95.875,4700.0
2018-04-04 13:15:00,109.49,109.51,109.39,109.4,5812.0,95.8663,95.8838,95.7787,95.7875,5812.0
2018-04-04 13:20:00,109.36,109.49,109.26,109.33,6311.0,95.7525,95.8663,95.6649,95.7262,6311.0
2018-04-04 13:25:00,109.35,109.47,109.28,109.47,3400.0,95.7437,95.8488,95.6824,95.8488,3400.0
2018-04-04 13:30:00,109.39,109.53,109.37,109.5,9796.0,95.7787,95.9013,95.7612,95.875,9796.0
2018-04-04 13:35:00,109.45,109.64,109.45,109.59,4732.0,95.8313,95.9976,95.8313,95.9538,4732.0
2018-04-04 13:40:00,109.64,109.65,109.53,109.54,9306.0,95.9976,96.0064,95.9013,95.9101,9306.0
2018-04-04 13:45:00,109.56,109.57,109.23,109.3,7973.0,95.9276,95.9363,95.6386,95.6999,7973.0
2018-04-04 13:50:00,109.28,109.44,109.23,109.39,6700.0,95.6824,95.8225,95.6386,95.7787,6700.0
2018-04-04 13:55:00,109.44,109.62,109.43,109.55,7442.0,95.8225,95.9801,95.8137,95.9188,7442.0
2018-04-04 14:00:00,109.6,109.73,109.57,109.71,6459.0,95.9626,96.0764,95.9363,96.0589,6459.0
2018-04-04 14:05:00,109.7,109.87,109.7,109.79,5171.0,96.0502,96.199,96.0502,96.129,5171.0
2018-04-04 14:10:00,109.81,109.95,109.77,109.91,5632.0,96.1465,96.269,96.1114,96.234,5632.0
2018-04-04 14:15:00,109.96,110.15,109.92,110.07,11239.0,96.2778,96.4442,96.2428,96.3741,11239.0
2018-04-04 14:20:00,110.1,110.29,110.1,110.24,9753.0,96.4004,96.5667,96.4004,96.523,9753.0
2018-04-04 14:25:00,110.23,110.31,110.2,110.31,8804.0,96.5142,96.5843,96.4879,96.5843,8804.0
2018-04-04 14:30:00,110.31,110.34,110.17,110.23,9058.0,96.5843,96.6105,96.4617,96.5142,9058.0
2018-04-04 14:35:00,110.18,110.27,110.15,110.18,6070.0,96.4704,96.5492,96.4442,96.4704,6070.0
2018-04-04 14:40:00,110.17,110.59,110.15,110.55,6615.0,96.4617,96.8294,96.4442,96.7944,6615.0
2018-04-04 14:45:00,110.6,110.62,110.44,110.55,8242.0,96.8382,96.8557,96.6981,96.7944,8242.0
2018-04-04 14:50:00,110.56,110.61,110.5,110.5,4700.0,96.8031,96.8469,96.7506,96.7506,4700.0
2018-04-04 14:55:00,110.48,110.65,110.43,110.65,5574.0,96.7331,96.8819,96.6893,96.8819,5574.0
2018-04-04 15:00:00,110.66,110.85,110.63,110.78,10898.0,96.8907,97.0571,96.8644,96.9958,10898.0
2018-04-04 15:05:00,110.81,110.86,110.79,110.84,10918.0,97.022,97.0658,97.0045,97.0483,10918.0
2018-04-04 15:10:00,110.87,110.88,110.59,110.59,9011.0,97.0746,97.0833,96.8294,96.8294,9011.0
2018-04-04 15:15:00,110.58,110.61,110.42,110.42,31673.0,96.8207,96.8469,96.6806,96.6806,31673.0
2018-04-04 15:20:00,110.45,110.79,110.42,110.72,26979.0,96.7068,97.0045,96.6806,96.9432,26979.0
2018-04-04 15:25:00,110.73,110.87,110.67,110.77,19369.0,96.952,97.0746,96.8995,96.987,19369.0
2018-04-04 15:30:00,110.8,110.84,110.7,110.72,30098.0,97.0133,97.0483,96.9257,96.9432,30098.0
2018-04-04 15:35:00,110.72,110.81,110.7,110.75,26187.0,96.9432,97.022,96.9257,96.9695,26187.0
2018-04-04 15:40:00,110.75,110.75,110.56,110.6,26015.0,96.9695,96.9695,96.8031,96.8382,26015.0
2018-04-04 15:45:00,110.64,110.82,110.61,110.76,43609.0,96.8732,97.0308,96.8469,96.9783,43609.0
2018-04-04 15:50:00,110.77,110.89,110.77,110.81,41008.0,96.987,97.0921,96.987,97.022,41008.0
2018-04-04 15:55:00,110.82,110.83,110.69,110.79,87183.0,97.0308,97.0395,96.917,97.0045,87183.0
2018-04-05 09:30:00,111.7,112.11,111.26,111.9,17027.0,97.8013,98.1603,97.416,97.9764,17027.0
2018-04-05 09:35:00,111.89,111.9,111.09,111.37,7925.0,97.9677,97.9764,97.2672,97.5124,7925.0
2018-04-05 09:40:00,111.38,111.79,111.32,111.58,6279.0,97.5211,97.8801,97.4686,97.6962,6279.0
2018-04-05 09:45:00,111.66,111.78,111.51,111.78,7782.0,97.7663,97.8713,97.6349,97.8713,7782.0
2018-04-05 09:50:00,111.77,111.93,111.73,111.89,8196.0,97.8626,98.0027,97.8276,97.9677,8196.0
2018-04-05 09:55:00,111.87,111.91,111.62,111.72,13010.0,97.9501,97.9852,97.7312,97.8188,13010.0
2018-04-05 10:00:00,111.68,111.69,111.42,111.52,9928.0,97.7838,97.7925,97.5561,97.6437,9928.0
2018-04-05 10:05:00,111.51,111.74,111.51,111.69,14150.0,97.6349,97.8363,97.6349,97.7925,14150.0
2018-04-05 10:10:00,111.73,111.82,111.59,111.65,14592.0,97.8276,97.9064,97.705,97.7575,14592.0
2018-04-05 10:15:00,111.61,111.69,111.56,111.62,6543.0,97.7225,97.7925,97.6787,97.7312,6543.0
2018-04-05 10:20:00,111.58,111.7,111.56,111.61,12941.0,97.6962,97.8013,97.6787,97.7225,12941.0
2018-04-05 10:25:00,111.62,111.62,111.43,111.46,8495.0,97.7312,97.7312,97.5649,97.5912,8495.0
2018-04-05 10:30:00,111.45,111.65,111.43,111.6,40998.0,97.5824,97.7575,97.5649,97.7137,40998.0
2018-04-05 10:35:00,111.58,111.6,111.5,111.56,12329.0,97.6962,97.7137,97.6262,97.6787,12329.0
2018-04-05 10:40:00,111.53,111.7,111.5,111.59,12350.0,97.6524,97.8013,97.6262,97.705,12350.0
2018-04-05 10:45:00,111.6,111.6,111.36,111.46,7128.0,97.7137,97.7137,97.5036,97.5912,7128.0
2018-04-05 10:50:00,111.46,111.62,111.46,111.53,9830.0,97.5912,97.7312,97.5912,97.6524,9830.0
2018-04-05 10:55:00,111.54,111.59,111.41,111.41,7576.0,97.6612,97.705,97.5474,97.5474,7576.0
2018-04-05 11:00:00,111.44,111.56,111.36,111.39,17318.0,97.5736,97.6787,97.5036,97.5299,17318.0
2018-04-05 11:05:00,111.39,111.64,111.37,111.61,47328.0,97.5299,97.7488,97.5124,97.7225,47328.0
2018-04-05 11:10:00,111.66,111.94,111.66,111.83,8634.0,97.7663,98.0114,97.7663,97.9151,8634.0
2018-04-05 11:15:00,111.88,111.91,111.69,111.72,8536.0,97.9589,97.9852,97.7925,97.8188,8536.0
2018-04-05 11:20:00,111.72,111.89,111.7,111.89,7857.0,97.8188,97.9677,97.8013,97.9677,7857.0
2018-04-05 11:25:00,111.9,111.92,111.57,111.57,10212.0,97.9764,97.9939,97.6875,97.6875,10212.0
2018-04-05 11:30:00,111.56,111.8,111.54,111.79,10650.0,97.6787,97.8889,97.6612,97.8801,10650.0
2018-04-05 11:35:00,111.75,111.75,111.67,111.67,8702.0,97.8451,97.8451,97.775,97.775,8702.0
2018-04-05 11:40:00,111.68,111.72,111.62,111.68,11132.0,97.7838,97.8188,97.7312,97.7838,11132.0
2018-04-05 11:45:00,111.68,111.72,111.61,111.65,9837.0,97.7838,97.8188,97.7225,97.7575,9837.0
2018-04-05 11:50:00,111.67,111.78,111.63,111.74,11809.0,97.775,97.8713,97.74,97.8363,11809.0
2018-04-05 11:55:00,111.75,111.9,111.7,111.9,8699.0,97.8451,97.9764,97.8013,97.9764,8699.0
2018-04-05 12:00:00,111.91,112.03,111.89,112.03,5143.0,97.9852,98.0902,97.9677,98.0902,5143.0
2018-04-05 12:05:00,112.02,112.16,112.02,112.11,6186.0,98.0815,98.2041,98.0815,98.1603,6186.0
2018-04-05 12:10:00,112.17,112.25,112.11,112.25,4745.0,98.2128,98.2829,98.1603,98.2829,4745.0
2018-04-05 12:15:00,112.25,112.25,111.92,111.98,10633.0,98.2829,98.2829,97.9939,98.0465,10633.0
2018-04-05 12:20:00,111.94,111.99,111.94,111.96,2200.0,98.0114,98.0552,98.0114,98.0289,2200.0
2018-04-05 12:25:00,111.99,112.19,111.99,112.18,7880.0,98.0552,98.2303,98.0552,98.2216,7880.0
2018-04-05 12:30:00,112.2,112.21,112.07,112.13,5978.0,98.2391,98.2478,98.1253,98.1778,5978.0
2018-04-05 12:35:00,112.17,112.17,112.06,112.13,4203.0,98.2128,98.2128,98.1165,98.1778,4203.0
2018-04-05 12:40:00,112.13,112.16,111.96,111.97,5359.0,98.1778,98.2041,98.0289,98.0377,5359.0
2018-04-05 12:45:00,111.94,112.05,111.93,111.95,5400.0,98.0114,98.1077,98.0027,98.0202,5400.0
2018-04-05 12:50:00,111.95,111.97,111.76,111.82,5152.0,98.0202,98.0377,97.8538,97.9064,5152.0
2018-04-05 12:55:00,111.83,111.99,111.82,111.98,7350.0,97.9151,98.0552,97.9064,98.0465,7350.0
2018-04-05 13:00:00,112.0,112.09,111.97,111.99,20655.0,98.064,98.1428,98.0377,98.0552,20655.0
2018-04-05 13:05:00,111.98,112.04,111.93,111.96,6400.0,98.0465,98.099,98.0027,98.0289,6400.0
2018-04-05 13:10:00,111.94,111.95,111.81,111.83,3600.0,98.0114,98.0202,97.8976,97.9151,3600.0
2018-04-05 13:15:00,111.92,111.92,111.73,111.77,6713.0,97.9939,97.9939,97.8276,97.8626,6713.0
2018-04-05 13:20:00,111.78,111.79,111.57,111.67,5562.0,97.8713,97.8801,97.6875,97.775,5562.0
2018-04-05 13:25:00,111.63,111.66,111.58,111.63,4160.0,97.74,97.7663,97.6962,97.74,4160.0
2018-04-05 13:30:00,111.63,111.73,111.61,111.73,9702.0,97.74,97.8276,97.7225,97.8276,9702.0
2018-04-05 13:35:00,111.7,111.79,111.65,111.65,9424.0,97.8013,97.8801,97.7575,97.7575,9424.0
2018-04-05 13:40:00,111.62,111.63,111.33,111.46,7745.0,97.7312,97.74,97.4773,97.5912,7745.0
2018-04-05 13:45:00,111.46,111.56,111.41,111.56,5500.0,97.5912,97.6787,97.5474,97.6787,5500.0
2018-04-05 13:50:00,111.54,111.64,111.48,111.59,6503.0,97.6612,97.7488,97.6087,97.705,6503.0
2018-04-05 13:55:00,111.59,111.59,111.49,111.58,7885.0,97.705,97.705,97.6174,97.6962,7885.0
2018-04-05 14:00:00,111.6,111.75,111.56,111.7,5432.0,97.7137,97.8451,97.6787,97.8013,5432.0
2018-04-05 14:05:00,111.7,111.71,111.58,111.58,6441.0,97.8013,97.81,97.6962,97.6962,6441.0
2018-04-05 14:10:00,111.59,111.76,111.58,111.67,5738.0,97.705,97.8538,97.6962,97.775,5738.0
2018-04-05 14:15:00,111.7,111.82,111.7,111.79,6006.0,97.8013,97.9064,97.8013,97.8801,6006.0
2018-04-05 14:20:00,111.82,111.83,111.67,111.7,11428.0,97.9064,97.9151,97.775,97.8013,11428.0
2018-04-05 14:25:00,111.69,111.78,111.6,111.72,8885.0,97.7925,97.8713,97.7137,97.8188,8885.0
2018-04-05 14:30:00,111.75,111.92,111.75,111.91,7828.0,97.8451,97.9939,97.8451,97.9852,7828.0
2018-04-05 14:35:00,111.96,111.97,111.9,111.91,8175.0,98.0289,98.0377,97.9764,97.9852,8175.0
2018-04-05 14:40:00,111.94,112.14,111.93,112.14,8233.0,98.0114,98.1865,98.0027,98.1865,8233.0
2018-04-05 14:45:00,112.17,112.23,112.12,112.12,11089.0,98.2128,98.2653,98.169,98.169,11089.0
2018-04-05 14:50:00,112.11,112.23,112.11,112.2,10544.0,98.1603,98.2653,98.1603,98.2391,10544.0
2018-04-05 14:55:00,112.22,112.27,112.19,112.27,7001.0,98.2566,98.3004,98.2303,98.3004,7001.0
2018-04-05 15:00:00,112.27,112.27,112.08,112.09,15083.0,98.3004,98.3004,98.134,98.1428,15083.0
2018-04-05 15:05:00,112.08,112.3,112.06,112.28,11787.0,98.134,98.3266,98.1165,98.3091,11787.0
2018-04-05 15:10:00,112.27,112.3,112.16,112.18,17265.0,98.3004,98.3266,98.2041,98.2216,17265.0
2018-04-05 15:15:00,112.19,112.27,112.18,112.19,18636.0,98.2303,98.3004,98.2216,98.2303,18636.0
2018-04-05 15:20:00,112.19,112.24,112.12,112.12,17966.0,98.2303,98.2741,98.169,98.169,17966.0
2018-04-05 15:25:00,112.11,112.11,111.94,111.96,22289.0,98.1603,98.1603,98.0114,98.0289,22289.0
2018-04-05 15:30:00,111.94,111.95,111.71,111.72,26721.0,98.0114,98.0202,97.81,97.8188,26721.0
2018-04-05 15:35:00,111.73,111.76,111.62,111.64,21932.0,97.8276,97.8538,97.7312,97.7488,21932.0
2018-04-05 15:40:00,111.61,111.76,111.56,111.76,53079.0,97.7225,97.8538,97.6787,97.8538,53079.0
2018-04-05 15:45:00,111.76,111.81,111.65,111.69,48986.0,97.8538,97.8976,97.7575,97.7925,48986.0
2018-04-05 15:50:00,111.7,111.86,111.62,111.85,45125.0,97.8013,97.9414,97.7312,97.9326,45125.0
2018-04-05 15:55:00,111.84,111.84,111.63,111.66,87234.0,97.9239,97.9239,97.74,97.7663,87234.0
2018-04-06 09:30:00,110.6,111.1,110.33,111.1,19528.0,96.8382,97.276,96.6018,97.276,19528.0
2018-04-06 09:35:00,111.06,111.38,110.92,111.24,9179.0,97.2409,97.5211,97.1183,97.3985,9179.0
2018-04-06 09:40:00,111.31,111.5,111.19,111.47,10989.0,97.4598,97.6262,97.3548,97.5999,10989.0
2018-04-06 09:45:00,111.43,111.55,111.21,111.52,38288.0,97.5649,97.67,97.3723,97.6437,38288.0
2018-04-06 09:50:00,111.51,111.84,111.5,111.67,10500.0,97.6349,97.9239,97.6262,97.775,10500.0
2018-04-06 09:55:00,111.58,111.72,111.4,111.4,13700.0,97.6962,97.8188,97.5386,97.5386,13700.0
2018-04-06 10:00:00,111.5,111.65,111.12,111.18,17000.0,97.6262,97.7575,97.2935,97.346,17000.0
2018-04-06 10:05:00,111.25,111.66,111.25,111.53,15055.0,97.4073,97.7663,97.4073,97.6524,15055.0
2018-04-06 10:10:00,111.53,111.7,111.45,111.7,18327.0,97.6524,97.8013,97.5824,97.8013,18327.0
2018-04-06 10:15:00,111.66,111.82,111.5,111.57,20111.0,97.7663,97.9064,97.6262,97.6875,20111.0
2018-04-06 10:20:00,111.6,111.8,111.59,111.63,11939.0,97.7137,97.8889,97.705,97.74,11939.0
2018-04-06 10:25:00,111.6,111.86,111.56,111.66,25216.0,97.7137,97.9414,97.6787,97.7663,25216.0
2018-04-06 10:30:00,111.62,111.67,111.3,111.32,6261.0,97.7312,97.775,97.4511,97.4686,6261.0
2018-04-06 10:35:00,111.34,111.43,111.3,111.36,6914.0,97.4861,97.5649,97.4511,97.5036,6914.0
2018-04-06 10:40:00,111.35,111.35,111.16,111.16,7040.0,97.4948,97.4948,97.3285,97.3285,7040.0
2018-04-06 10:45:00,111.16,111.16,110.55,110.65,21660.0,97.3285,97.3285,96.7944,96.8819,21660.0
2018-04-06 10:50:00,110.65,110.86,110.64,110.74,17969.0,96.8819,97.0658,96.8732,96.9607,17969.0
2018-04-06 10:55:00,110.77,110.94,110.68,110.71,6064.0,96.987,97.1359,96.9082,96.9345,6064.0
2018-04-06 11:00:00,110.67,110.68,110.35,110.5,17449.0,96.8995,96.9082,96.6193,96.7506,17449.0
2018-04-06 11:05:00,110.48,110.49,110.3,110.3,11559.0,96.7331,96.7419,96.5755,96.5755,11559.0
2018-04-06 11:10:00,110.3,110.34,110.08,110.18,23653.0,96.5755,96.6105,96.3829,96.4704,23653.0
2018-04-06 11:15:00,110.17,110.17,109.85,110.07,34241.0,96.4617,96.4617,96.1815,96.3741,34241.0
2018-04-06 11:20:00,110.14,110.14,109.91,110.03,11767.0,96.4354,96.4354,96.234,96.3391,11767.0
2018-04-06 11:25:00,110.11,110.42,110.11,110.37,8746.0,96.4091,96.6806,96.4091,96.6368,8746.0
2018-04-06 11:30:00,110.46,110.63,110.35,110.55,12152.0,96.7156,96.8644,96.6193,96.7944,12152.0
2018-04-06 11:35:00,110.53,110.69,110.51,110.69,8671.0,96.7769,96.917,96.7594,96.917,8671.0
2018-04-06 11:40:00,110.65,110.7,110.53,110.55,10800.0,96.8819,96.9257,96.7769,96.7944,10800.0
2018-04-06 11:45:00,110.54,110.54,110.33,110.33,4573.0,96.7856,96.7856,96.6018,96.6018,4573.0
2018-04-06 11:50:00,110.33,110.52,110.29,110.42,6900.0,96.6018,96.7681,96.5667,96.6806,6900.0
2018-04-06 11:55:00,110.44,110.6,110.44,110.48,12623.0,96.6981,96.8382,96.6981,96.7331,12623.0
2018-04-06 12:00:00,110.47,110.5,110.25,110.26,11505.0,96.7243,96.7506,96.5317,96.5405,11505.0
2018-04-06 12:05:00,110.33,110.44,110.29,110.31,9977.0,96.6018,96.6981,96.5667,96.5843,9977.0
2018-04-06 12:10:00,110.27,110.36,110.17,110.25,8457.0,96.5492,96.628,96.4617,96.5317,8457.0
2018-04-06 12:15:00,110.22,110.32,110.19,110.2,7817.0,96.5054,96.593,96.4792,96.4879,7817.0
2018-04-06 12:20:00,110.15,110.26,110.14,110.22,5000.0,96.4442,96.5405,96.4354,96.5054,5000.0
2018-04-06 12:25:00,110.21,110.34,110.17,110.22,7474.0,96.4967,96.6105,96.4617,96.5054,7474.0
2018-04-06 12:30:00,110.21,110.46,110.17,110.35,5100.0,96.4967,96.7156,96.4617,96.6193,5100.0
2018-04-06 12:35:00,110.31,110.43,110.19,110.26,28253.0,96.5843,96.6893,96.4792,96.5405,28253.0
2018-04-06 12:40:00,110.3,110.37,110.28,110.3,40037.0,96.5755,96.6368,96.558,96.5755,40037.0
2018-04-06 12:45:00,110.3,110.51,110.29,110.45,12597.0,96.5755,96.7594,96.5667,96.7068,12597.0
2018-04-06 12:50:00,110.46,110.55,110.41,110.5,14000.0,96.7156,96.7944,96.6718,96.7506,14000.0
2018-04-06 12:55:00,110.53,110.62,110.48,110.57,9605.0,96.7769,96.8557,96.7331,96.8119,9605.0
2018-04-06 13:00:00,110.6,110.62,110.47,110.5,7200.0,96.8382,96.8557,96.7243,96.7506,7200.0
2018-04-06 13:05:00,110.51,110.51,110.26,110.29,7049.0,96.7594,96.7594,96.5405,96.5667,7049.0
2018-04-06 13:10:00,110.26,110.27,110.14,110.17,7058.0,96.5405,96.5492,96.4354,96.4617,7058.0
2018-04-06 13:15:00,110.28,110.37,110.21,110.33,11540.0,96.558,96.6368,96.4967,96.6018,11540.0
2018-04-06 13:20:00,110.33,110.4,110.23,110.23,8556.0,96.6018,96.6631,96.5142,96.5142,8556.0
2018-04-06 13:25:00,110.31,110.5,110.22,110.46,5601.0,96.5843,96.7506,96.5054,96.7156,5601.0
2018-04-06 13:30:00,110.45,110.5,110.24,110.25,9406.0,96.7068,96.7506,96.523,96.5317,9406.0
2018-04-06 13:35:00,110.25,110.31,110.16,110.21,9429.0,96.5317,96.5843,96.4529,96.4967,9429.0
2018-04-06 13:40:00,110.15,110.21,110.05,110.07,11000.0,96.4442,96.4967,96.3566,96.3741,11000.0
2018-04-06 13:45:00,110.07,110.13,109.82,109.87,9089.0,96.3741,96.4266,96.1552,96.199,9089.0
2018-04-06 13:50:00,109.89,109.89,109.54,109.54,11500.0,96.2165,96.2165,95.9101,95.9101,11500.0
2018-04-06 13:55:00,109.61,109.64,109.38,109.38,6700.0,95.9714,95.9976,95.77,95.77,6700.0
2018-04-06 14:00:00,109.36,109.56,109.34,109.43,6324.0,95.7525,95.9276,95.7349,95.8137,6324.0
2018-04-06 14:05:00,109.45,109.45,109.21,109.3,6686.0,95.8313,95.8313,95.6211,95.6999,6686.0
2018-04-06 14:10:00,109.37,109.52,109.35,109.42,12812.0,95.7612,95.8925,95.7437,95.805,12812.0
2018-04-06 14:15:00,109.4,109.55,109.16,109.17,22172.0,95.7875,95.9188,95.5773,95.5861,22172.0
2018-04-06 14:20:00,109.17,109.31,109.16,109.25,15994.0,95.5861,95.7087,95.5773,95.6561,15994.0
2018-04-06 14:25:00,109.23,109.24,108.88,108.91,20764.0,95.6386,95.6474,95.3322,95.3585,20764.0
2018-04-06 14:30:00,108.9,109.15,108.71,108.71,18917.0,95.3497,95.5686,95.1833,95.1833,18917.0
2018-04-06 14:35:00,108.75,108.76,108.54,108.56,29129.0,95.2184,95.2271,95.0345,95.052,29129.0
2018-04-06 14:40:00,108.56,108.87,108.48,108.76,26508.0,95.052,95.3234,94.982,95.2271,26508.0
2018-04-06 14:45:00,108.77,108.8,108.57,108.67,13633.0,95.2359,95.2621,95.0608,95.1483,13633.0
2018-04-06 14:50:00,108.66,108.67,108.41,108.67,9841.0,95.1396,95.1483,94.9207,95.1483,9841.0
2018-04-06 14:55:00,108.67,108.67,108.4,108.56,11231.0,95.1483,95.1483,94.9119,95.052,11231.0
2018-04-06 15:00:00,108.61,108.74,108.49,108.49,15851.0,95.0958,95.2096,94.9907,94.9907,15851.0
2018-04-06 15:05:00,108.48,108.67,108.44,108.66,14699.0,94.982,95.1483,94.9469,95.1396,14699.0
2018-04-06 15:10:00,108.64,109.02,108.63,109.02,11549.0,95.122,95.4548,95.1133,95.4548,11549.0
2018-04-06 15:15:00,109.06,109.11,108.93,109.02,16033.0,95.4898,95.5336,95.376,95.4548,16033.0
2018-04-06 15:20:00,108.97,109.15,108.96,109.06,18054.0,95.411,95.5686,95.4022,95.4898,18054.0
2018-04-06 15:25:00,109.05,109.08,108.9,108.92,17787.0,95.481,95.5073,95.3497,95.3672,17787.0
2018-04-06 15:30:00,108.92,109.09,108.85,109.04,33280.0,95.3672,95.5161,95.3059,95.4723,33280.0
2018-04-06 15:35:00,109.05,109.28,109.03,109.23,40175.0,95.481,95.6824,95.4635,95.6386,40175.0
2018-04-06 15:40:00,109.23,109.48,109.22,109.44,31512.0,95.6386,95.8575,95.6299,95.8225,31512.0
2018-04-06 15:45:00,109.45,109.54,109.22,109.24,44329.0,95.8313,95.9101,95.6299,95.6474,44329.0
2018-04-06 15:50:00,109.27,109.68,109.25,109.53,47326.0,95.6737,96.0326,95.6561,95.9013,47326.0
2018-04-06 15:55:00,109.56,109.57,109.37,109.38,65284.0,95.9276,95.9363,95.7612,95.77,65284.0
2018-04-09 09:30:00,110.3,110.3,109.91,110.04,13947.0,96.5755,96.5755,96.234,96.3478,13947.0
2018-04-09 09:35:00,110.05,110.18,109.37,109.46,6264.0,96.3566,96.4704,95.7612,95.84,6264.0
2018-04-09 09:40:00,109.38,109.68,109.38,109.65,6992.0,95.77,96.0326,95.77,96.0064,6992.0
2018-04-09 09:45:00,109.62,109.66,109.37,109.4,4853.0,95.9801,96.0151,95.7612,95.7875,4853.0
2018-04-09 09:50:00,109.5,109.78,109.46,109.78,7510.0,95.875,96.1202,95.84,96.1202,7510.0
2018-04-09 09:55:00,109.74,110.04,109.74,109.9,7831.0,96.0852,96.3478,96.0852,96.2253,7831.0
2018-04-09 10:00:00,109.89,109.97,109.71,109.71,7426.0,96.2165,96.2866,96.0589,96.0589,7426.0
2018-04-09 10:05:00,109.67,109.74,109.63,109.69,7654.0,96.0239,96.0852,95.9889,96.0414,7654.0
2018-04-09 10:10:00,109.67,109.7,109.54,109.56,5696.0,96.0239,96.0502,95.9101,95.9276,5696.0
2018-04-09 10:15:00,109.61,109.88,109.56,109.78,9114.0,95.9714,96.2078,95.9276,96.1202,9114.0
2018-04-09 10:20:00,109.76,109.91,109.76,109.88,9307.0,96.1027,96.234,96.1027,96.2078,9307.0
2018-04-09 10:25:00,109.88,110.07,109.87,110.07,8703.0,96.2078,96.3741,96.199,96.3741,8703.0
2018-04-09 10:30:00,110.07,110.35,110.05,110.23,7496.0,96.3741,96.6193,96.3566,96.5142,7496.0
2018-04-09 10:35:00,110.25,110.3,110.25,110.3,1972.0,96.5317,96.5755,96.5317,96.5755,1972.0
2018-04-09 10:40:00,110.26,110.34,110.15,110.31,8914.0,96.5405,96.6105,96.4442,96.5843,8914.0
2018-04-09 10:45:00,110.37,110.39,110.12,110.12,11644.0,96.6368,96.6543,96.4179,96.4179,11644.0
2018-04-09 10:50:00,110.18,110.3,110.16,110.23,5896.0,96.4704,96.5755,96.4529,96.5142,5896.0
2018-04-09 10:55:00,110.22,110.28,110.13,110.21,6956.0,96.5054,96.558,96.4266,96.4967,6956.0
2018-04-09 11:00:00,110.22,110.25,110.0,110.1,18126.0,96.5054,96.5317,96.3128,96.4004,18126.0
2018-04-09 11:05:00,110.07,110.16,110.0,110.04,5999.0,96.3741,96.4529,96.3128,96.3478,5999.0
2018-04-09 11:10:00,110.04,110.24,110.04,110.24,2641.0,96.3478,96.523,96.3478,96.523,2641.0
2018-04-09 11:15:00,110.24,110.47,110.2,110.46,7797.0,96.523,96.7243,96.4879,96.7156,7797.0
2018-04-09 11:20:00,110.44,110.58,110.44,110.58,8773.0,96.6981,96.8207,96.6981,96.8207,8773.0
2018-04-09 11:25:00,110.54,110.59,110.47,110.51,6582.0,96.7856,96.8294,96.7243,96.7594,6582.0
2018-04-09 11:30:00,110.54,110.83,110.54,110.75,9576.0,96.7856,97.0395,96.7856,96.9695,9576.0
2018-04-09 11:35:00,110.77,110.8,110.6,110.6,4426.0,96.987,97.0133,96.8382,96.8382,4426.0
2018-04-09 11:40:00,110.55,110.75,110.55,110.75,3524.0,96.7944,96.9695,96.7944,96.9695,3524.0
2018-04-09 11:45:00,110.73,110.89,110.73,110.81,6961.0,96.952,97.0921,96.952,97.022,6961.0
2018-04-09 11:50:00,110.81,110.81,110.65,110.7,4936.0,97.022,97.022,96.8819,96.9257,4936.0
2018-04-09 11:55:00,110.62,110.67,110.55,110.67,3704.0,96.8557,96.8995,96.7944,96.8995,3704.0
2018-04-09 12:00:00,110.74,110.8,110.72,110.77,5320.0,96.9607,97.0133,96.9432,96.987,5320.0
2018-04-09 12:05:00,110.8,110.87,110.8,110.83,3100.0,97.0133,97.0746,97.0133,97.0395,3100.0
2018-04-09 12:10:00,110.82,110.86,110.79,110.83,3291.0,97.0308,97.0658,97.0045,97.0395,3291.0
2018-04-09 12:15:00,110.82,110.9,110.82,110.87,3488.0,97.0308,97.1008,97.0308,97.0746,3488.0
2018-04-09 12:20:00,110.89,110.92,110.79,110.83,5275.0,97.0921,97.1183,97.0045,97.0395,5275.0
2018-04-09 12:25:00,110.87,110.93,110.85,110.89,5000.0,97.0746,97.1271,97.0571,97.0921,5000.0
2018-04-09 12:30:00,110.87,110.87,110.75,110.76,4003.0,97.0746,97.0746,96.9695,96.9783,4003.0
2018-04-09 12:35:00,110.77,110.85,110.64,110.64,7428.0,96.987,97.0571,96.8732,96.8732,7428.0
2018-04-09 12:40:00,110.63,110.73,110.63,110.73,2376.0,96.8644,96.952,96.8644,96.952,2376.0
2018-04-09 12:45:00,110.75,110.84,110.75,110.84,4309.0,96.9695,97.0483,96.9695,97.0483,4309.0
2018-04-09 12:50:00,110.84,110.87,110.83,110.83,3442.0,97.0483,97.0746,97.0395,97.0395,3442.0
2018-04-09 12:55:00,110.82,110.87,110.73,110.76,4774.0,97.0308,97.0746,96.952,96.9783,4774.0
2018-04-09 13:00:00,110.78,110.96,110.78,110.95,7120.0,96.9958,97.1534,96.9958,97.1446,7120.0
2018-04-09 13:05:00,110.92,111.09,110.89,111.09,10631.0,97.1183,97.2672,97.0921,97.2672,10631.0
2018-04-09 13:10:00,111.06,111.1,111.03,111.07,4600.0,97.2409,97.276,97.2147,97.2497,4600.0
2018-04-09 13:15:00,111.07,111.11,111.03,111.09,4607.0,97.2497,97.2847,97.2147,97.2672,4607.0
2018-04-09 13:20:00,111.06,111.1,111.01,111.07,6915.0,97.2409,97.276,97.1971,97.2497,6915.0
2018-04-09 13:25:00,111.1,111.19,111.09,111.19,4810.0,97.276,97.3548,97.2672,97.3548,4810.0
2018-04-09 13:30:00,111.22,111.26,111.19,111.2,4957.0,97.381,97.416,97.3548,97.3635,4957.0
2018-04-09 13:35:00,111.2,111.2,111.09,111.15,7437.0,97.3635,97.3635,97.2672,97.3197,7437.0
2018-04-09 13:40:00,111.11,111.21,111.1,111.12,12578.0,97.2847,97.3723,97.276,97.2935,12578.0
2018-04-09 13:45:00,111.14,111.15,111.06,111.13,4713.0,97.311,97.3197,97.2409,97.3022,4713.0
2018-04-09 13:50:00,111.15,111.34,111.14,111.33,32722.0,97.3197,97.4861,97.311,97.4773,32722.0
2018-04-09 13:55:00,111.37,111.37,111.28,111.28,10146.0,97.5124,97.5124,97.4336,97.4336,10146.0
2018-04-09 14:00:00,111.29,111.29,111.14,111.15,6714.0,97.4423,97.4423,97.311,97.3197,6714.0
2018-04-09 14:05:00,111.15,111.16,110.94,110.96,19604.0,97.3197,97.3285,97.1359,97.1534,19604.0
2018-04-09 14:10:00,110.94,110.95,110.89,110.91,27355.0,97.1359,97.1446,97.0921,97.1096,27355.0
2018-04-09 14:15:00,110.91,111.05,110.88,111.05,11585.0,97.1096,97.2322,97.0833,97.2322,11585.0
2018-04-09 14:20:00,111.07,111.07,110.85,110.88,7651.0,97.2497,97.2497,97.0571,97.0833,7651.0
2018-04-09 14:25:00,110.85,110.99,110.85,110.98,6775.0,97.0571,97.1796,97.0571,97.1709,6775.0
2018-04-09 14:30:00,110.94,111.04,110.93,111.0,11446.0,97.1359,97.2234,97.1271,97.1884,11446.0
2018-04-09 14:35:00,110.99,110.99,110.82,110.96,5980.0,97.1796,97.1796,97.0308,97.1534,5980.0
2018-04-09 14:40:00,110.98,110.99,110.83,110.87,9518.0,97.1709,97.1796,97.0395,97.0746,9518.0
2018-04-09 14:45:00,110.86,111.01,110.82,110.91,16131.0,97.0658,97.1971,97.0308,97.1096,16131.0
2018-04-09 14:50:00,110.92,111.03,110.9,111.02,12091.0,97.1183,97.2147,97.1008,97.2059,12091.0
2018-04-09 14:55:00,111.0,111.01,110.94,110.98,12780.0,97.1884,97.1971,97.1359,97.1709,12780.0
2018-04-09 15:00:00,110.97,111.02,110.89,110.99,9900.0,97.1621,97.2059,97.0921,97.1796,9900.0
2018-04-09 15:05:00,110.97,110.98,110.85,110.87,12208.0,97.1621,97.1709,97.0571,97.0746,12208.0
2018-04-09 15:10:00,110.87,110.91,110.68,110.69,9675.0,97.0746,97.1096,96.9082,96.917,9675.0
2018-04-09 15:15:00,110.67,110.67,110.53,110.53,9901.0,96.8995,96.8995,96.7769,96.7769,9901.0
2018-04-09 15:20:00,110.53,110.53,110.4,110.52,9750.0,96.7769,96.7769,96.6631,96.7681,9750.0
2018-04-09 15:25:00,110.5,110.54,110.43,110.5,20940.0,96.7506,96.7856,96.6893,96.7506,20940.0
2018-04-09 15:30:00,110.5,110.51,110.29,110.32,24778.0,96.7506,96.7594,96.5667,96.593,24778.0
2018-04-09 15:35:00,110.32,110.34,110.22,110.22,23915.0,96.593,96.6105,96.5054,96.5054,23915.0
2018-04-09 15:40:00,110.23,110.24,110.02,110.18,25039.0,96.5142,96.523,96.3303,96.4704,25039.0
2018-04-09 15:45:00,110.18,110.21,109.88,109.91,33585.0,96.4704,96.4967,96.2078,96.234,33585.0
2018-04-09 15:50:00,109.89,109.99,109.82,109.94,46733.0,96.2165,96.3041,96.1552,96.2603,46733.0
2018-04-09 15:55:00,109.95,109.96,109.53,109.66,79876.0,96.269,96.2778,95.9013,96.0151,79876.0
2018-04-10 09:30:00,110.62,111.02,110.62,110.76,15052.0,96.8557,97.2059,96.8557,96.9783,15052.0
2018-04-10 09:35:00,110.82,110.82,110.14,110.16,36226.0,97.0308,97.0308,96.4354,96.4529,36226.0
2018-04-10 09:40:00,110.16,110.47,110.16,110.32,49647.0,96.4529,96.7243,96.4529,96.593,49647.0
2018-04-10 09:45:00,110.34,110.45,110.15,110.45,7119.0,96.6105,96.7068,96.4442,96.7068,7119.0
2018-04-10 09:50:00,110.45,110.53,110.35,110.35,12650.0,96.7068,96.7769,96.6193,96.6193,12650.0
2018-04-10 09:55:00,110.38,110.42,110.17,110.23,6464.0,96.6455,96.6806,96.4617,96.5142,6464.0
2018-04-10 10:00:00,110.22,110.25,110.05,110.08,6887.0,96.5054,96.5317,96.3566,96.3829,6887.0
2018-04-10 10:05:00,110.08,110.1,109.97,110.0,36624.0,96.3829,96.4004,96.2866,96.3128,36624.0
2018-04-10 10:10:00,110.01,110.61,110.0,110.61,7935.0,96.3216,96.8469,96.3128,96.8469,7935.0
2018-04-10 10:15:00,110.6,110.74,110.5,110.58,14184.0,96.8382,96.9607,96.7506,96.8207,14184.0
2018-04-10 10:20:00,110.63,110.85,110.33,110.81,20167.0,96.8644,97.0571,96.6018,97.022,20167.0
2018-04-10 10:25:00,110.8,110.84,110.54,110.76,17208.0,97.0133,97.0483,96.7856,96.9783,17208.0
2018-04-10 10:30:00,110.83,111.19,110.82,111.16,5885.0,97.0395,97.3548,97.0308,97.3285,5885.0
2018-04-10 10:35:00,111.13,111.13,110.91,111.05,9767.0,97.3022,97.3022,97.1096,97.2322,9767.0
2018-04-10 10:40:00,111.03,111.12,110.97,111.1,15333.0,97.2147,97.2935,97.1621,97.276,15333.0
2018-04-10 10:45:00,111.11,111.11,110.97,110.99,11069.0,97.2847,97.2847,97.1621,97.1796,11069.0
2018-04-10 10:50:00,110.97,111.14,110.97,111.13,9062.0,97.1621,97.311,97.1621,97.3022,9062.0
2018-04-10 10:55:00,111.09,111.09,110.89,110.92,10551.0,97.2672,97.2672,97.0921,97.1183,10551.0
2018-04-10 11:00:00,110.95,111.15,110.95,111.15,11098.0,97.1446,97.3197,97.1446,97.3197,11098.0
2018-04-10 11:05:00,111.13,111.13,110.95,111.02,5570.0,97.3022,97.3022,97.1446,97.2059,5570.0
2018-04-10 11:10:00,111.0,111.0,110.76,110.79,8954.0,97.1884,97.1884,96.9783,97.0045,8954.0
2018-04-10 11:15:00,110.79,110.85,110.71,110.74,9428.0,97.0045,97.0571,96.9345,96.9607,9428.0
2018-04-10 11:20:00,110.76,111.08,110.76,111.08,6492.0,96.9783,97.2584,96.9783,97.2584,6492.0
2018-04-10 11:25:00,111.05,111.08,110.78,111.0,8800.0,97.2322,97.2584,96.9958,97.1884,8800.0
2018-04-10 11:30:00,110.98,111.06,110.93,111.02,7265.0,97.1709,97.2409,97.1271,97.2059,7265.0
2018-04-10 11:35:00,111.0,111.1,110.89,111.1,10343.0,97.1884,97.276,97.0921,97.276,10343.0
2018-04-10 11:40:00,111.13,111.25,110.8,110.85,8888.0,97.3022,97.4073,97.0133,97.0571,8888.0
2018-04-10 11:45:00,110.79,110.79,110.44,110.76,5845.0,97.0045,97.0045,96.6981,96.9783,5845.0
2018-04-10 11:50:00,110.7,110.97,110.59,110.75,5796.0,96.9257,97.1621,96.8294,96.9695,5796.0
2018-04-10 11:55:00,110.84,111.09,110.72,110.72,6303.0,97.0483,97.2672,96.9432,96.9432,6303.0
2018-04-10 12:00:00,110.82,110.88,110.55,110.64,16474.0,97.0308,97.0833,96.7944,96.8732,16474.0
2018-04-10 12:05:00,110.63,110.73,110.53,110.72,5431.0,96.8644,96.952,96.7769,96.9432,5431.0
2018-04-10 12:10:00,110.73,110.78,110.64,110.65,9959.0,96.952,96.9958,96.8732,96.8819,9959.0
2018-04-10 12:15:00,110.61,110.61,110.51,110.61,4565.0,96.8469,96.8469,96.7594,96.8469,4565.0
2018-04-10 12:20:00,110.64,110.64,110.44,110.44,5746.0,96.8732,96.8732,96.6981,96.6981,5746.0
2018-04-10 12:25:00,110.37,110.37,109.9,110.19,11901.0,96.6368,96.6368,96.2253,96.4792,11901.0
2018-04-10 12:30:00,110.2,110.62,110.2,110.5,6020.0,96.4879,96.8557,96.4879,96.7506,6020.0
2018-04-10 12:35:00,110.49,110.56,110.44,110.51,7401.0,96.7419,96.8031,96.6981,96.7594,7401.0
2018-04-10 12:40:00,110.51,110.53,110.33,110.53,5804.0,96.7594,96.7769,96.6018,96.7769,5804.0
2018-04-10 12:45:00,110.54,110.67,110.42,110.62,8370.0,96.7856,96.8995,96.6806,96.8557,8370.0
2018-04-10 12:50:00,110.62,110.66,110.47,110.48,5494.0,96.8557,96.8907,96.7243,96.7331,5494.0
2018-04-10 12:55:00,110.5,110.61,110.5,110.57,6453.0,96.7506,96.8469,96.7506,96.8119,6453.0
2018-04-10 13:00:00,110.6,110.71,110.5,110.67,9292.0,96.8382,96.9345,96.7506,96.8995,9292.0
2018-04-10 13:05:00,110.63,110.65,110.48,110.58,5756.0,96.8644,96.8819,96.7331,96.8207,5756.0
2018-04-10 13:10:00,110.6,110.79,110.57,110.78,4259.0,96.8382,97.0045,96.8119,96.9958,4259.0
2018-04-10 13:15:00,110.78,110.79,110.62,110.62,9431.0,96.9958,97.0045,96.8557,96.8557,9431.0
2018-04-10 13:20:00,110.63,110.84,110.63,110.8,5981.0,96.8644,97.0483,96.8644,97.0133,5981.0
2018-04-10 13:25:00,110.81,110.82,110.7,110.78,5569.0,97.022,97.0308,96.9257,96.9958,5569.0
2018-04-10 13:30:00,110.77,110.86,110.6,110.85,10938.0,96.987,97.0658,96.8382,97.0571,10938.0
2018-04-10 13:35:00,110.86,110.86,110.72,110.84,6679.0,97.0658,97.0658,96.9432,97.0483,6679.0
2018-04-10 13:40:00,110.84,110.84,110.57,110.63,5903.0,97.0483,97.0483,96.8119,96.8644,5903.0
2018-04-10 13:45:00,110.6,110.6,110.35,110.41,8208.0,96.8382,96.8382,96.6193,96.6718,8208.0
2018-04-10 13:50:00,110.45,110.52,110.44,110.52,13004.0,96.7068,96.7681,96.6981,96.7681,13004.0
2018-04-10 13:55:00,110.52,110.66,110.51,110.55,19715.0,96.7681,96.8907,96.7594,96.7944,19715.0
2018-04-10 14:00:00,110.58,110.6,110.46,110.52,14007.0,96.8207,96.8382,96.7156,96.7681,14007.0
2018-04-10 14:05:00,110.52,110.68,110.48,110.64,11514.0,96.7681,96.9082,96.7331,96.8732,11514.0
2018-04-10 14:10:00,110.69,110.88,110.65,110.65,8392.0,96.917,97.0833,96.8819,96.8819,8392.0
2018-04-10 14:15:00,110.7,110.87,110.68,110.76,15320.0,96.9257,97.0746,96.9082,96.9783,15320.0
2018-04-10 14:20:00,110.77,110.79,110.65,110.69,18616.0,96.987,97.0045,96.8819,96.917,18616.0
2018-04-10 14:25:00,110.7,110.81,110.58,110.66,10998.0,96.9257,97.022,96.8207,96.8907,10998.0
2018-04-10 14:30:00,110.67,110.93,110.66,110.91,8263.0,96.8995,97.1271,96.8907,97.1096,8263.0
2018-04-10 14:35:00,110.91,110.91,110.54,110.66,8915.0,97.1096,97.1096,96.7856,96.8907,8915.0
2018-04-10 14:40:00,110.63,110.63,110.42,110.59,12173.0,96.8644,96.8644,96.6806,96.8294,12173.0
2018-04-10 14:45:00,110.59,110.79,110.49,110.49,9759.0,96.8294,97.0045,96.7419,96.7419,9759.0
2018-04-10 14:50:00,110.45,110.73,110.45,110.7,12257.0,96.7068,96.952,96.7068,96.9257,12257.0
2018-04-10 14:55:00,110.72,110.82,110.65,110.82,7828.0,96.9432,97.0308,96.8819,97.0308,7828.0
2018-04-10 15:00:00,110.82,110.84,110.62,110.65,12215.0,97.0308,97.0483,96.8557,96.8819,12215.0
2018-04-10 15:05:00,110.66,110.79,110.66,110.76,16025.0,96.8907,97.0045,96.8907,96.9783,16025.0
2018-04-10 15:10:00,110.77,110.84,110.58,110.59,16190.0,96.987,97.0483,96.8207,96.8294,16190.0
2018-04-10 15:15:00,110.61,110.73,110.54,110.68,14175.0,96.8469,96.952,96.7856,96.9082,14175.0
2018-04-10 15:20:00,110.69,110.72,110.4,110.4,21994.0,96.917,96.9432,96.6631,96.6631,21994.0
2018-04-10 15:25:00,110.41,110.5,110.29,110.47,11764.0,96.6718,96.7506,96.5667,96.7243,11764.0
2018-04-10 15:30:00,110.48,110.5,110.34,110.37,23187.0,96.7331,96.7506,96.6105,96.6368,23187.0
2018-04-10 15:35:00,110.39,110.57,110.39,110.57,22570.0,96.6543,96.8119,96.6543,96.8119,22570.0
2018-04-10 15:40:00,110.59,110.64,110.4,110.48,24270.0,96.8294,96.8732,96.6631,96.7331,24270.0
2018-04-10 15:45:00,110.49,110.55,110.44,110.49,27061.0,96.7419,96.7944,96.6981,96.7419,27061.0
2018-04-10 15:50:00,110.53,110.59,110.4,110.4,26175.0,96.7769,96.8294,96.6631,96.6631,26175.0
2018-04-10 15:55:00,110.42,110.43,110.35,110.38,56665.0,96.6806,96.6893,96.6193,96.6455,56665.0
2018-04-11 09:30:00,109.38,109.69,109.18,109.18,18094.0,95.77,96.0414,95.5949,95.5949,18094.0
2018-04-11 09:35:00,109.2,109.46,109.05,109.3,11600.0,95.6124,95.84,95.481,95.6999,11600.0
2018-04-11 09:40:00,109.3,109.39,109.17,109.32,18644.0,95.6999,95.7787,95.5861,95.7174,18644.0
2018-04-11 09:45:00,109.31,109.41,109.02,109.12,22162.0,95.7087,95.7962,95.4548,95.5423,22162.0
2018-04-11 09:50:00,109.06,109.26,109.0,109.0,10457.0,95.4898,95.6649,95.4373,95.4373,10457.0
2018-04-11 09:55:00,109.11,109.34,109.1,109.23,10912.0,95.5336,95.7349,95.5248,95.6386,10912.0
2018-04-11 10:00:00,109.19,109.38,109.12,109.18,21867.0,95.6036,95.77,95.5423,95.5949,21867.0
2018-04-11 10:05:00,109.23,109.36,109.11,109.24,22059.0,95.6386,95.7525,95.5336,95.6474,22059.0
2018-04-11 10:10:00,109.25,109.3,109.14,109.27,7431.0,95.6561,95.6999,95.5598,95.6737,7431.0
2018-04-11 10:15:00,109.25,109.37,109.23,109.33,6920.0,95.6561,95.7612,95.6386,95.7262,6920.0
2018-04-11 10:20:00,109.38,109.41,109.22,109.27,10872.0,95.77,95.7962,95.6299,95.6737,10872.0
2018-04-11 10:25:00,109.28,109.3,109.16,109.17,10434.0,95.6824,95.6999,95.5773,95.5861,10434.0
2018-04-11 10:30:00,109.16,109.35,109.15,109.27,13194.0,95.5773,95.7437,95.5686,95.6737,13194.0
2018-04-11 10:35:00,109.23,109.31,109.1,109.1,10717.0,95.6386,95.7087,95.5248,95.5248,10717.0
2018-04-11 10:40:00,109.15,109.24,109.09,109.2,7080.0,95.5686,95.6474,95.5161,95.6124,7080.0
2018-04-11 10:45:00,109.24,109.24,109.02,109.13,9422.0,95.6474,95.6474,95.4548,95.5511,9422.0
2018-04-11 10:50:00,109.09,109.09,108.8,108.86,13668.0,95.5161,95.5161,95.2621,95.3147,13668.0
2018-04-11 10:55:00,108.86,108.93,108.65,108.65,13396.0,95.3147,95.376,95.1308,95.1308,13396.0
2018-04-11 11:00:00,108.67,108.82,108.61,108.61,9611.0,95.1483,95.2796,95.0958,95.0958,9611.0
2018-04-11 11:05:00,108.66,108.75,108.57,108.62,11231.0,95.1396,95.2184,95.0608,95.1045,11231.0
2018-04-11 11:10:00,108.64,108.82,108.61,108.8,6439.0,95.122,95.2796,95.0958,95.2621,6439.0
2018-04-11 11:15:00,108.83,108.96,108.76,108.8,10612.0,95.2884,95.4022,95.2271,95.2621,10612.0
2018-04-11 11:20:00,108.82,108.98,108.72,108.9,11149.0,95.2796,95.4197,95.1921,95.3497,11149.0
2018-04-11 11:25:00,108.95,109.12,108.95,109.05,8021.0,95.3935,95.5423,95.3935,95.481,8021.0
2018-04-11 11:30:00,109.12,109.25,109.08,109.2,6336.0,95.5423,95.6561,95.5073,95.6124,6336.0
2018-04-11 11:35:00,109.21,109.35,109.13,109.29,30986.0,95.6211,95.7437,95.5511,95.6912,30986.0
2018-04-11 11:40:00,109.29,109.62,109.29,109.6,13616.0,95.6912,95.9801,95.6912,95.9626,13616.0
2018-04-11 11:45:00,109.59,109.65,109.51,109.65,8717.0,95.9538,96.0064,95.8838,96.0064,8717.0
2018-04-11 11:50:00,109.63,109.66,109.53,109.57,12176.0,95.9889,96.0151,95.9013,95.9363,12176.0
2018-04-11 11:55:00,109.57,109.57,109.32,109.5,23177.0,95.9363,95.9363,95.7174,95.875,23177.0
2018-04-11 12:00:00,109.48,109.66,109.44,109.62,25404.0,95.8575,96.0151,95.8225,95.9801,25404.0
2018-04-11 12:05:00,109.61,109.65,109.56,109.63,4634.0,95.9714,96.0064,95.9276,95.9889,4634.0
2018-04-11 12:10:00,109.66,109.85,109.66,109.7,14940.0,96.0151,96.1815,96.0151,96.0502,14940.0
2018-04-11 12:15:00,109.7,109.74,109.44,109.46,4914.0,96.0502,96.0852,95.8225,95.84,4914.0
2018-04-11 12:20:00,109.46,109.59,109.42,109.59,5039.0,95.84,95.9538,95.805,95.9538,5039.0
2018-04-11 12:25:00,109.59,109.6,109.45,109.51,4749.0,95.9538,95.9626,95.8313,95.8838,4749.0
2018-04-11 12:30:00,109.55,109.61,109.49,109.51,5703.0,95.9188,95.9714,95.8663,95.8838,5703.0
2018-04-11 12:35:00,109.48,109.55,109.47,109.51,4940.0,95.8575,95.9188,95.8488,95.8838,4940.0
2018-04-11 12:40:00,109.51,109.57,109.47,109.55,3848.0,95.8838,95.9363,95.8488,95.9188,3848.0
2018-04-11 12:45:00,109.54,109.57,109.36,109.38,8734.0,95.9101,95.9363,95.7525,95.77,8734.0
2018-04-11 12:50:00,109.43,109.43,109.26,109.36,6300.0,95.8137,95.8137,95.6649,95.7525,6300.0
2018-04-11 12:55:00,109.41,109.43,109.36,109.36,2906.0,95.7962,95.8137,95.7525,95.7525,2906.0
2018-04-11 13:00:00,109.38,109.46,109.35,109.41,9333.0,95.77,95.84,95.7437,95.7962,9333.0
2018-04-11 13:05:00,109.41,109.51,109.31,109.36,4000.0,95.7962,95.8838,95.7087,95.7525,4000.0
2018-04-11 13:10:00,109.36,109.36,109.19,109.28,4308.0,95.7525,95.7525,95.6036,95.6824,4308.0
2018-04-11 13:15:00,109.2,109.36,109.2,109.32,4150.0,95.6124,95.7525,95.6124,95.7174,4150.0
2018-04-11 13:20:00,109.35,109.37,109.28,109.37,6317.0,95.7437,95.7612,95.6824,95.7612,6317.0
2018-04-11 13:25:00,109.34,109.39,109.19,109.21,7519.0,95.7349,95.7787,95.6036,95.6211,7519.0
2018-04-11 13:30:00,109.23,109.29,109.08,109.23,28577.0,95.6386,95.6912,95.5073,95.6386,28577.0
2018-04-11 13:35:00,109.24,109.33,109.24,109.33,8305.0,95.6474,95.7262,95.6474,95.7262,8305.0
2018-04-11 13:40:00,109.34,109.35,109.2,109.22,8509.0,95.7349,95.7437,95.6124,95.6299,8509.0
2018-04-11 13:45:00,109.24,109.33,109.18,109.3,17512.0,95.6474,95.7262,95.5949,95.6999,17512.0
2018-04-11 13:50:00,109.28,109.33,109.2,109.24,8120.0,95.6824,95.7262,95.6124,95.6474,8120.0
2018-04-11 13:55:00,109.21,109.3,109.21,109.27,8703.0,95.6211,95.6999,95.6211,95.6737,8703.0
2018-04-11 14:00:00,109.32,109.33,109.24,109.24,12762.0,95.7174,95.7262,95.6474,95.6474,12762.0
2018-04-11 14:05:00,109.27,109.3,109.07,109.12,17002.0,95.6737,95.6999,95.4985,95.5423,17002.0
2018-04-11 14:10:00,109.1,109.33,109.1,109.31,14115.0,95.5248,95.7262,95.5248,95.7087,14115.0
2018-04-11 14:15:00,109.31,109.48,109.28,109.47,6749.0,95.7087,95.8575,95.6824,95.8488,6749.0
2018-04-11 14:20:00,109.47,109.49,109.43,109.44,28600.0,95.8488,95.8663,95.8137,95.8225,28600.0
2018-04-11 14:25:00,109.48,109.48,109.33,109.33,5761.0,95.8575,95.8575,95.7262,95.7262,5761.0
2018-04-11 14:30:00,109.29,109.44,109.28,109.4,5445.0,95.6912,95.8225,95.6824,95.7875,5445.0
2018-04-11 14:35:00,109.42,109.43,109.31,109.36,8385.0,95.805,95.8137,95.7087,95.7525,8385.0
2018-04-11 14:40:00,109.37,109.46,109.24,109.28,6736.0,95.7612,95.84,95.6474,95.6824,6736.0
2018-04-11 14:45:00,109.27,109.36,109.18,109.34,9561.0,95.6737,95.7525,95.5949,95.7349,9561.0
2018-04-11 14:50:00,109.32,109.37,109.24,109.37,11377.0,95.7174,95.7612,95.6474,95.7612,11377.0
2018-04-11 14:55:00,109.37,109.46,109.29,109.38,13016.0,95.7612,95.84,95.6912,95.77,13016.0
2018-04-11 15:00:00,109.34,109.41,109.31,109.32,8498.0,95.7349,95.7962,95.7087,95.7174,8498.0
2018-04-11 15:05:00,109.33,109.35,109.03,109.08,18041.0,95.7262,95.7437,95.4635,95.5073,18041.0
2018-04-11 15:10:00,109.12,109.21,109.0,109.06,13735.0,95.5423,95.6211,95.4373,95.4898,13735.0
2018-04-11 15:15:00,109.02,109.08,108.91,109.05,11249.0,95.4548,95.5073,95.3585,95.481,11249.0
2018-04-11 15:20:00,109.04,109.15,109.01,109.15,12123.0,95.4723,95.5686,95.446,95.5686,12123.0
2018-04-11 15:25:00,109.17,109.28,109.16,109.27,12407.0,95.5861,95.6824,95.5773,95.6737,12407.0
2018-04-11 15:30:00,109.29,109.37,109.28,109.35,22706.0,95.6912,95.7612,95.6824,95.7437,22706.0
2018-04-11 15:35:00,109.37,109.37,109.29,109.29,14402.0,95.7612,95.7612,95.6912,95.6912,14402.0
2018-04-11 15:40:00,109.32,109.41,109.31,109.41,18013.0,95.7174,95.7962,95.7087,95.7962,18013.0
2018-04-11 15:45:00,109.45,109.46,109.37,109.37,20495.0,95.8313,95.84,95.7612,95.7612,20495.0
2018-04-11 15:50:00,109.38,109.38,109.28,109.38,31284.0,95.77,95.77,95.6824,95.77,31284.0
2018-04-11 15:55:00,109.38,109.38,109.23,109.29,48210.0,95.77,95.77,95.6386,95.6912,48210.0
2018-04-12 09:30:00,109.75,109.86,109.55,109.82,16744.0,96.0939,96.1902,95.9188,96.1552,16744.0
2018-04-12 09:35:00,109.9,109.91,109.34,109.45,5000.0,96.2253,96.234,95.7349,95.8313,5000.0
2018-04-12 09:40:00,109.3,109.56,109.19,109.42,24840.0,95.6999,95.9276,95.6036,95.805,24840.0
2018-04-12 09:45:00,109.45,109.6,109.43,109.54,28407.0,95.8313,95.9626,95.8137,95.9101,28407.0
2018-04-12 09:50:00,109.54,109.65,109.5,109.61,37823.0,95.9101,96.0064,95.875,95.9714,37823.0
2018-04-12 09:55:00,109.59,109.73,109.52,109.73,18999.0,95.9538,96.0764,95.8925,96.0764,18999.0
2018-04-12 10:00:00,109.74,109.75,109.45,109.45,12247.0,96.0852,96.0939,95.8313,95.8313,12247.0
2018-04-12 10:05:00,109.46,109.6,109.39,109.58,21115.0,95.84,95.9626,95.7787,95.9451,21115.0
2018-04-12 10:10:00,109.57,109.58,109.36,109.36,17186.0,95.9363,95.9451,95.7525,95.7525,17186.0
2018-04-12 10:15:00,109.41,109.53,109.41,109.46,27526.0,95.7962,95.9013,95.7962,95.84,27526.0
2018-04-12 10:20:00,109.45,109.53,109.45,109.49,12522.0,95.8313,95.9013,95.8313,95.8663,12522.0
2018-04-12 10:25:00,109.5,109.61,109.37,109.61,20794.0,95.875,95.9714,95.7612,95.9714,20794.0
2018-04-12 10:30:00,109.63,109.64,109.44,109.55,18001.0,95.9889,95.9976,95.8225,95.9188,18001.0
2018-04-12 10:35:00,109.59,109.63,109.34,109.36,26491.0,95.9538,95.9889,95.7349,95.7525,26491.0
2018-04-12 10:40:00,109.39,109.41,109.1,109.19,27394.0,95.7787,95.7962,95.5248,95.6036,27394.0
2018-04-12 10:45:00,109.21,109.21,108.96,109.08,23879.0,95.6211,95.6211,95.4022,95.5073,23879.0
2018-04-12 10:50:00,109.08,109.24,109.01,109.22,35810.0,95.5073,95.6474,95.446,95.6299,35810.0
2018-04-12 10:55:00,109.24,109.25,109.01,109.02,15207.0,95.6474,95.6561,95.446,95.4548,15207.0
2018-04-12 11:00:00,109.02,109.18,108.99,109.12,18585.0,95.4548,95.5949,95.4285,95.5423,18585.0
2018-04-12 11:05:00,109.13,109.24,109.05,109.22,11586.0,95.5511,95.6474,95.481,95.6299,11586.0
2018-04-12 11:10:00,109.21,109.36,109.19,109.22,19939.0,95.6211,95.7525,95.6036,95.6299,19939.0
2018-04-12 11:15:00,109.22,109.29,109.2,109.27,20063.0,95.6299,95.6912,95.6124,95.6737,20063.0
2018-04-12 11:20:00,109.27,109.29,109.17,109.2,16559.0,95.6737,95.6912,95.5861,95.6124,16559.0
2018-04-12 11:25:00,109.2,109.2,108.94,108.99,18203.0,95.6124,95.6124,95.3847,95.4285,18203.0
2018-04-12 11:30:00,109.01,109.11,108.99,109.1,24226.0,95.446,95.5336,95.4285,95.5248,24226.0
2018-04-12 11:35:00,109.07,109.09,108.98,109.01,18072.0,95.4985,95.5161,95.4197,95.446,18072.0
2018-04-12 11:40:00,109.0,109.04,108.96,109.01,38179.0,95.4373,95.4723,95.4022,95.446,38179.0
2018-04-12 11:45:00,109.01,109.03,108.79,108.81,25291.0,95.446,95.4635,95.2534,95.2709,25291.0
2018-04-12 11:50:00,108.83,108.84,108.63,108.64,17449.0,95.2884,95.2972,95.1133,95.122,17449.0
2018-04-12 11:55:00,108.66,108.9,108.66,108.87,16818.0,95.1396,95.3497,95.1396,95.3234,16818.0
2018-04-12 12:00:00,108.88,109.03,108.85,109.03,9552.0,95.3322,95.4635,95.3059,95.4635,9552.0
2018-04-12 12:05:00,109.06,109.12,108.96,109.12,8192.0,95.4898,95.5423,95.4022,95.5423,8192.0
2018-04-12 12:10:00,109.1,109.17,109.01,109.03,8004.0,95.5248,95.5861,95.446,95.4635,8004.0
2018-04-12 12:15:00,109.03,109.28,109.01,109.26,9509.0,95.4635,95.6824,95.446,95.6649,9509.0
2018-04-12 12:20:00,109.25,109.27,109.12,109.12,5725.0,95.6561,95.6737,95.5423,95.5423,5725.0
2018-04-12 12:25:00,109.13,109.18,109.13,109.16,15443.0,95.5511,95.5949,95.5511,95.5773,15443.0
2018-04-12 12:30:00,109.16,109.18,109.14,109.16,24203.0,95.5773,95.5949,95.5598,95.5773,24203.0
2018-04-12 12:35:00,109.16,109.23,109.14,109.2,29997.0,95.5773,95.6386,95.5598,95.6124,29997.0
2018-04-12 12:40:00,109.23,109.3,109.2,109.27,7517.0,95.6386,95.6999,95.6124,95.6737,7517.0
2018-04-12 12:45:00,109.29,109.41,109.28,109.39,11852.0,95.6912,95.7962,95.6824,95.7787,11852.0
2018-04-12 12:50:00,109.36,109.46,109.34,109.35,13332.0,95.7525,95.84,95.7349,95.7437,13332.0
2018-04-12 12:55:00,109.38,109.45,109.35,109.39,9752.0,95.77,95.8313,95.7437,95.7787,9752.0
2018-04-12 13:00:00,109.42,109.53,109.41,109.52,3819.0,95.805,95.9013,95.7962,95.8925,3819.0
2018-04-12 13:05:00,109.5,109.5,109.33,109.42,14591.0,95.875,95.875,95.7262,95.805,14591.0
2018-04-12 13:10:00,109.44,109.47,109.14,109.21,26039.0,95.8225,95.8488,95.5598,95.6211,26039.0
2018-04-12 13:15:00,109.19,109.23,109.13,109.18,7390.0,95.6036,95.6386,95.5511,95.5949,7390.0
2018-04-12 13:20:00,109.18,109.28,109.09,109.17,8419.0,95.5949,95.6824,95.5161,95.5861,8419.0
2018-04-12 13:25:00,109.16,109.28,108.95,109.06,9273.0,95.5773,95.6824,95.3935,95.4898,9273.0
2018-04-12 13:30:00,109.04,109.35,108.99,109.33,6563.0,95.4723,95.7437,95.4285,95.7262,6563.0
2018-04-12 13:35:00,109.36,109.49,109.34,109.42,9427.0,95.7525,95.8663,95.7349,95.805,9427.0
2018-04-12 13:40:00,109.42,109.54,109.41,109.51,6192.0,95.805,95.9101,95.7962,95.8838,6192.0
2018-04-12 13:45:00,109.49,109.67,109.45,109.56,9964.0,95.8663,96.0239,95.8313,95.9276,9964.0
2018-04-12 13:50:00,109.55,109.7,109.5,109.56,6089.0,95.9188,96.0502,95.875,95.9276,6089.0
2018-04-12 13:55:00,109.56,109.57,109.39,109.48,11001.0,95.9276,95.9363,95.7787,95.8575,11001.0
2018-04-12 14:00:00,109.48,109.72,109.44,109.72,3107.0,95.8575,96.0677,95.8225,96.0677,3107.0
2018-04-12 14:05:00,109.65,109.68,109.63,109.67,4800.0,96.0064,96.0326,95.9889,96.0239,4800.0
2018-04-12 14:10:00,109.64,109.74,109.64,109.71,7170.0,95.9976,96.0852,95.9976,96.0589,7170.0
2018-04-12 14:15:00,109.73,109.82,109.69,109.79,10111.0,96.0764,96.1552,96.0414,96.129,10111.0
2018-04-12 14:20:00,109.81,109.99,109.72,109.89,21555.0,96.1465,96.3041,96.0677,96.2165,21555.0
2018-04-12 14:25:00,109.86,109.86,109.76,109.77,12319.0,96.1902,96.1902,96.1027,96.1114,12319.0
2018-04-12 14:30:00,109.77,109.85,109.75,109.85,10120.0,96.1114,96.1815,96.0939,96.1815,10120.0
2018-04-12 14:35:00,109.85,109.89,109.74,109.8,13373.0,96.1815,96.2165,96.0852,96.1377,13373.0
2018-04-12 14:40:00,109.83,109.86,109.77,109.8,13265.0,96.164,96.1902,96.1114,96.1377,13265.0
2018-04-12 14:45:00,109.8,109.81,109.68,109.7,22562.0,96.1377,96.1465,96.0326,96.0502,22562.0
2018-04-12 14:50:00,109.69,109.82,109.69,109.81,19337.0,96.0414,96.1552,96.0414,96.1465,19337.0
2018-04-12 14:55:00,109.82,109.93,109.77,109.93,12312.0,96.1552,96.2515,96.1114,96.2515,12312.0
2018-04-12 15:00:00,109.95,109.98,109.9,109.91,24458.0,96.269,96.2953,96.2253,96.234,24458.0
2018-04-12 15:05:00,109.91,109.94,109.81,109.83,36996.0,96.234,96.2603,96.1465,96.164,36996.0
2018-04-12 15:10:00,109.82,110.08,109.82,110.06,25445.0,96.1552,96.3829,96.1552,96.3654,25445.0
2018-04-12 15:15:00,110.06,110.19,110.04,110.18,19913.0,96.3654,96.4792,96.3478,96.4704,19913.0
2018-04-12 15:20:00,110.17,110.43,110.15,110.32,34959.0,96.4617,96.6893,96.4442,96.593,34959.0
2018-04-12 15:25:00,110.32,110.38,110.3,110.32,14756.0,96.593,96.6455,96.5755,96.593,14756.0
2018-04-12 15:30:00,110.32,110.33,110.11,110.12,47112.0,96.593,96.6018,96.4091,96.4179,47112.0
2018-04-12 15:35:00,110.13,110.21,110.09,110.19,43107.0,96.4266,96.4967,96.3916,96.4792,43107.0
2018-04-12 15:40:00,110.19,110.22,110.03,110.08,36502.0,96.4792,96.5054,96.3391,96.3829,36502.0
2018-04-12 15:45:00,110.08,110.09,109.87,110.0,49939.0,96.3829,96.3916,96.199,96.3128,49939.0
2018-04-12 15:50:00,110.0,110.08,109.98,110.03,47267.0,96.3128,96.3829,96.2953,96.3391,47267.0
2018-04-12 15:55:00,110.05,110.14,110.0,110.03,118456.0,96.3566,96.4354,96.3128,96.3391,118456.0
2018-04-13 09:30:00,110.65,110.91,110.53,110.61,16137.0,96.8819,97.1096,96.7769,96.8469,16137.0
2018-04-13 09:35:00,110.72,110.93,110.66,110.88,9488.0,96.9432,97.1271,96.8907,97.0833,9488.0
2018-04-13 09:40:00,110.8,110.92,110.69,110.76,10595.0,97.0133,97.1183,96.917,96.9783,10595.0
2018-04-13 09:45:00,110.76,110.86,110.62,110.73,7900.0,96.9783,97.0658,96.8557,96.952,7900.0
2018-04-13 09:50:00,110.71,110.78,110.63,110.75,4215.0,96.9345,96.9958,96.8644,96.9695,4215.0
2018-04-13 09:55:00,110.75,110.76,110.6,110.6,4265.0,96.9695,96.9783,96.8382,96.8382,4265.0
2018-04-13 10:00:00,110.49,110.77,110.42,110.59,13337.0,96.7419,96.987,96.6806,96.8294,13337.0
2018-04-13 10:05:00,110.65,110.66,110.5,110.52,7954.0,96.8819,96.8907,96.7506,96.7681,7954.0
2018-04-13 10:10:00,110.47,110.53,110.41,110.52,4220.0,96.7243,96.7769,96.6718,96.7681,4220.0
2018-04-13 10:15:00,110.51,110.68,110.51,110.62,8849.0,96.7594,96.9082,96.7594,96.8557,8849.0
2018-04-13 10:20:00,110.66,110.75,110.56,110.6,8285.0,96.8907,96.9695,96.8031,96.8382,8285.0
2018-04-13 10:25:00,110.65,110.65,110.18,110.25,15400.0,96.8819,96.8819,96.4704,96.5317,15400.0
2018-04-13 10:30:00,110.23,110.32,109.94,110.25,18526.0,96.5142,96.593,96.2603,96.5317,18526.0
2018-04-13 10:35:00,110.29,110.34,110.26,110.27,4470.0,96.5667,96.6105,96.5405,96.5492,4470.0
2018-04-13 10:40:00,110.27,110.31,110.19,110.23,8382.0,96.5492,96.5843,96.4792,96.5142,8382.0
2018-04-13 10:45:00,110.24,110.38,110.14,110.33,5609.0,96.523,96.6455,96.4354,96.6018,5609.0
2018-04-13 10:50:00,110.36,110.37,110.25,110.25,5314.0,96.628,96.6368,96.5317,96.5317,5314.0
2018-04-13 10:55:00,110.32,110.36,110.2,110.2,5549.0,96.593,96.628,96.4879,96.4879,5549.0
2018-04-13 11:00:00,110.1,110.19,110.08,110.15,5051.0,96.4004,96.4792,96.3829,96.4442,5051.0
2018-04-13 11:05:00,110.15,110.31,110.15,110.3,9057.0,96.4442,96.5843,96.4442,96.5755,9057.0
2018-04-13 11:10:00,110.32,110.4,110.26,110.26,3351.0,96.593,96.6631,96.5405,96.5405,3351.0
2018-04-13 11:15:00,110.3,110.42,110.3,110.31,2819.0,96.5755,96.6806,96.5755,96.5843,2819.0
2018-04-13 11:20:00,110.36,110.55,110.34,110.55,3369.0,96.628,96.7944,96.6105,96.7944,3369.0
2018-04-13 11:25:00,110.55,110.61,110.52,110.56,3310.0,96.7944,96.8469,96.7681,96.8031,3310.0
2018-04-13 11:30:00,110.55,110.58,110.45,110.5,7631.0,96.7944,96.8207,96.7068,96.7506,7631.0
2018-04-13 11:35:00,110.47,110.48,110.36,110.38,2900.0,96.7243,96.7331,96.628,96.6455,2900.0
2018-04-13 11:40:00,110.36,110.55,110.36,110.53,7223.0,96.628,96.7944,96.628,96.7769,7223.0
2018-04-13 11:45:00,110.51,110.53,110.47,110.5,2820.0,96.7594,96.7769,96.7243,96.7506,2820.0
2018-04-13 11:50:00,110.5,110.51,110.41,110.42,4545.0,96.7506,96.7594,96.6718,96.6806,4545.0
2018-04-13 11:55:00,110.42,110.62,110.42,110.58,3594.0,96.6806,96.8557,96.6806,96.8207,3594.0
2018-04-13 12:00:00,110.58,110.61,110.45,110.49,5283.0,96.8207,96.8469,96.7068,96.7419,5283.0
2018-04-13 12:05:00,110.5,110.53,110.36,110.4,3528.0,96.7506,96.7769,96.628,96.6631,3528.0
2018-04-13 12:10:00,110.4,110.44,110.31,110.42,3290.0,96.6631,96.6981,96.5843,96.6806,3290.0
2018-04-13 12:15:00,110.46,110.51,110.42,110.44,3000.0,96.7156,96.7594,96.6806,96.6981,3000.0
2018-04-13 12:20:00,110.49,110.56,110.49,110.53,1700.0,96.7419,96.8031,96.7419,96.7769,1700.0
2018-04-13 12:25:00,110.55,110.59,110.43,110.58,4680.0,96.7944,96.8294,96.6893,96.8207,4680.0
2018-04-13 12:30:00,110.55,110.55,110.37,110.38,3641.0,96.7944,96.7944,96.6368,96.6455,3641.0
2018-04-13 12:35:00,110.35,110.39,110.32,110.37,3218.0,96.6193,96.6543,96.593,96.6368,3218.0
2018-04-13 12:40:00,110.42,110.43,110.36,110.41,4430.0,96.6806,96.6893,96.628,96.6718,4430.0
2018-04-13 12:45:00,110.4,110.41,110.28,110.36,4100.0,96.6631,96.6718,96.558,96.628,4100.0
2018-04-13 12:50:00,110.4,110.4,110.25,110.25,2258.0,96.6631,96.6631,96.5317,96.5317,2258.0
2018-04-13 12:55:00,110.29,110.33,110.26,110.29,3336.0,96.5667,96.6018,96.5405,96.5667,3336.0
2018-04-13 13:00:00,110.29,110.39,110.29,110.34,3735.0,96.5667,96.6543,96.5667,96.6105,3735.0
2018-04-13 13:05:00,110.36,110.43,110.32,110.35,5259.0,96.628,96.6893,96.593,96.6193,5259.0
2018-04-13 13:10:00,110.32,110.36,110.32,110.36,4000.0,96.593,96.628,96.593,96.628,4000.0
2018-04-13 13:15:00,110.36,110.4,110.29,110.29,4037.0,96.628,96.6631,96.5667,96.5667,4037.0
2018-04-13 13:20:00,110.32,110.38,110.3,110.35,9264.0,96.593,96.6455,96.5755,96.6193,9264.0
2018-04-13 13:25:00,110.35,110.4,110.34,110.39,15400.0,96.6193,96.6631,96.6105,96.6543,15400.0
2018-04-13 13:30:00,110.4,110.41,110.32,110.32,16647.0,96.6631,96.6718,96.593,96.593,16647.0
2018-04-13 13:35:00,110.34,110.34,110.21,110.23,9400.0,96.6105,96.6105,96.4967,96.5142,9400.0
2018-04-13 13:40:00,110.22,110.29,110.22,110.29,17725.0,96.5054,96.5667,96.5054,96.5667,17725.0
2018-04-13 13:45:00,110.3,110.33,110.29,110.31,6088.0,96.5755,96.6018,96.5667,96.5843,6088.0
2018-04-13 13:50:00,110.3,110.33,110.27,110.31,9499.0,96.5755,96.6018,96.5492,96.5843,9499.0
2018-04-13 13:55:00,110.31,110.31,110.21,110.26,7100.0,96.5843,96.5843,96.4967,96.5405,7100.0
2018-04-13 14:00:00,110.24,110.3,110.21,110.23,10233.0,96.523,96.5755,96.4967,96.5142,10233.0
2018-04-13 14:05:00,110.22,110.28,110.17,110.28,3104.0,96.5054,96.558,96.4617,96.558,3104.0
2018-04-13 14:10:00,110.28,110.3,110.2,110.24,40051.0,96.558,96.5755,96.4879,96.523,40051.0
2018-04-13 14:15:00,110.26,110.28,110.16,110.16,15810.0,96.5405,96.558,96.4529,96.4529,15810.0
2018-04-13 14:20:00,110.17,110.17,109.99,110.08,20259.0,96.4617,96.4617,96.3041,96.3829,20259.0
2018-04-13 14:25:00,110.08,110.18,110.02,110.18,13431.0,96.3829,96.4704,96.3303,96.4704,13431.0
2018-04-13 14:30:00,110.16,110.31,110.12,110.3,5908.0,96.4529,96.5843,96.4179,96.5755,5908.0
2018-04-13 14:35:00,110.3,110.3,110.06,110.06,5685.0,96.5755,96.5755,96.3654,96.3654,5685.0
2018-04-13 14:40:00,110.1,110.13,110.06,110.12,7300.0,96.4004,96.4266,96.3654,96.4179,7300.0
2018-04-13 14:45:00,110.13,110.16,110.04,110.05,6300.0,96.4266,96.4529,96.3478,96.3566,6300.0
2018-04-13 14:50:00,110.04,110.12,109.99,110.12,4771.0,96.3478,96.4179,96.3041,96.4179,4771.0
2018-04-13 14:55:00,110.08,110.09,110.0,110.08,7119.0,96.3829,96.3916,96.3128,96.3829,7119.0
2018-04-13 15:00:00,110.07,110.07,109.86,109.86,6200.0,96.3741,96.3741,96.1902,96.1902,6200.0
2018-04-13 15:05:00,109.86,109.94,109.79,109.89,4945.0,96.1902,96.2603,96.129,96.2165,4945.0
2018-04-13 15:10:00,109.92,109.99,109.92,109.95,3209.0,96.2428,96.3041,96.2428,96.269,3209.0
2018-04-13 15:15:00,109.93,109.93,109.56,109.56,59133.0,96.2515,96.2515,95.9276,95.9276,59133.0
2018-04-13 15:20:00,109.58,109.75,109.57,109.71,10785.0,95.9451,96.0939,95.9363,96.0589,10785.0
2018-04-13 15:25:00,109.71,109.84,109.64,109.84,50354.0,96.0589,96.1727,95.9976,96.1727,50354.0
2018-04-13 15:30:00,109.82,109.9,109.78,109.82,24968.0,96.1552,96.2253,96.1202,96.1552,24968.0
2018-04-13 15:35:00,109.81,109.9,109.8,109.9,12516.0,96.1465,96.2253,96.1377,96.2253,12516.0
2018-04-13 15:40:00,109.89,110.0,109.88,109.91,25665.0,96.2165,96.3128,96.2078,96.234,25665.0
2018-04-13 15:45:00,109.9,109.98,109.87,109.95,22556.0,96.2253,96.2953,96.199,96.269,22556.0
2018-04-13 15:50:00,109.96,110.05,109.96,109.97,37367.0,96.2778,96.3566,96.2778,96.2866,37367.0
2018-04-13 15:55:00,109.96,110.1,109.92,109.98,49695.0,96.2778,96.4004,96.2428,96.2953,49695.0
2018-04-16 09:30:00,110.88,111.04,110.5,110.81,37235.0,97.0833,97.2234,96.7506,97.022,37235.0
2018-04-16 09:35:00,110.9,111.12,110.45,110.84,19521.0,97.1008,97.2935,96.7068,97.0483,19521.0
2018-04-16 09:40:00,110.79,111.07,110.79,111.0,10545.0,97.0045,97.2497,97.0045,97.1884,10545.0
2018-04-16 09:45:00,110.99,111.2,110.99,111.03,10215.0,97.1796,97.3635,97.1796,97.2147,10215.0
2018-04-16 09:50:00,111.02,111.11,110.91,110.91,13162.0,97.2059,97.2847,97.1096,97.1096,13162.0
2018-04-16 09:55:00,111.01,111.12,110.93,111.03,16410.0,97.1971,97.2935,97.1271,97.2147,16410.0
2018-04-16 10:00:00,111.03,111.35,111.03,111.35,10264.0,97.2147,97.4948,97.2147,97.4948,10264.0
2018-04-16 10:05:00,111.31,111.31,111.02,111.04,35731.0,97.4598,97.4598,97.2059,97.2234,35731.0
2018-04-16 10:10:00,111.05,111.15,111.04,111.11,28036.0,97.2322,97.3197,97.2234,97.2847,28036.0
2018-04-16 10:15:00,111.13,111.25,111.12,111.16,71844.0,97.3022,97.4073,97.2935,97.3285,71844.0
2018-04-16 10:20:00,111.15,111.36,111.12,111.29,35238.0,97.3197,97.5036,97.2935,97.4423,35238.0
2018-04-16 10:25:00,111.3,111.38,111.14,111.35,11908.0,97.4511,97.5211,97.311,97.4948,11908.0
2018-04-16 10:30:00,111.35,111.39,111.2,111.3,9748.0,97.4948,97.5299,97.3635,97.4511,9748.0
2018-04-16 10:35:00,111.27,111.36,111.22,111.34,33597.0,97.4248,97.5036,97.381,97.4861,33597.0
2018-04-16 10:40:00,111.35,111.42,111.19,111.19,12805.0,97.4948,97.5561,97.3548,97.3548,12805.0
2018-04-16 10:45:00,111.2,111.2,111.06,111.08,10351.0,97.3635,97.3635,97.2409,97.2584,10351.0
2018-04-16 10:50:00,111.08,111.32,111.08,111.32,16940.0,97.2584,97.4686,97.2584,97.4686,16940.0
2018-04-16 10:55:00,111.31,111.32,111.26,111.29,29830.0,97.4598,97.4686,97.416,97.4423,29830.0
2018-04-16 11:00:00,111.29,111.47,111.28,111.41,21843.0,97.4423,97.5999,97.4336,97.5474,21843.0
2018-04-16 11:05:00,111.42,111.51,111.42,111.43,12149.0,97.5561,97.6349,97.5561,97.5649,12149.0
2018-04-16 11:10:00,111.43,111.45,111.11,111.13,20795.0,97.5649,97.5824,97.2847,97.3022,20795.0
2018-04-16 11:15:00,111.11,111.29,110.99,111.27,17574.0,97.2847,97.4423,97.1796,97.4248,17574.0
2018-04-16 11:20:00,111.29,111.33,111.25,111.31,6562.0,97.4423,97.4773,97.4073,97.4598,6562.0
2018-04-16 11:25:00,111.29,111.29,111.19,111.25,7333.0,97.4423,97.4423,97.3548,97.4073,7333.0
2018-04-16 11:30:00,111.26,111.27,111.12,111.14,7000.0,97.416,97.4248,97.2935,97.311,7000.0
2018-04-16 11:35:00,111.14,111.43,111.14,111.42,9485.0,97.311,97.5649,97.311,97.5561,9485.0
2018-04-16 11:40:00,111.43,111.45,111.2,111.23,9314.0,97.5649,97.5824,97.3635,97.3898,9314.0
2018-04-16 11:45:00,111.23,111.29,111.19,111.22,5923.0,97.3898,97.4423,97.3548,97.381,5923.0
2018-04-16 11:50:00,111.24,111.34,111.2,111.32,9961.0,97.3985,97.4861,97.3635,97.4686,9961.0
2018-04-16 11:55:00,111.33,111.45,111.33,111.42,7190.0,97.4773,97.5824,97.4773,97.5561,7190.0
2018-04-16 12:00:00,111.43,111.57,111.42,111.55,10489.0,97.5649,97.6875,97.5561,97.67,10489.0
2018-04-16 12:05:00,111.55,111.58,111.51,111.54,3204.0,97.67,97.6962,97.6349,97.6612,3204.0
2018-04-16 12:10:00,111.58,111.66,111.51,111.57,14300.0,97.6962,97.7663,97.6349,97.6875,14300.0
2018-04-16 12:15:00,111.57,111.59,111.48,111.52,12150.0,97.6875,97.705,97.6087,97.6437,12150.0
2018-04-16 12:20:00,111.53,111.61,111.51,111.59,7800.0,97.6524,97.7225,97.6349,97.705,7800.0
2018-04-16 12:25:00,111.6,111.65,111.53,111.56,8100.0,97.7137,97.7575,97.6524,97.6787,8100.0
2018-04-16 12:30:00,111.59,111.65,111.53,111.53,8334.0,97.705,97.7575,97.6524,97.6524,8334.0
2018-04-16 12:35:00,111.52,111.53,111.31,111.37,11537.0,97.6437,97.6524,97.4598,97.5124,11537.0
2018-04-16 12:40:00,111.42,111.58,111.42,111.54,6370.0,97.5561,97.6962,97.5561,97.6612,6370.0
2018-04-16 12:45:00,111.54,111.76,111.47,111.73,29751.0,97.6612,97.8538,97.5999,97.8276,29751.0
2018-04-16 12:50:00,111.75,112.0,111.75,111.9,22335.0,97.8451,98.064,97.8451,97.9764,22335.0
2018-04-16 12:55:00,111.86,111.87,111.74,111.77,4577.0,97.9414,97.9501,97.8363,97.8626,4577.0
2018-04-16 13:00:00,111.78,111.88,111.7,111.7,7703.0,97.8713,97.9589,97.8013,97.8013,7703.0
2018-04-16 13:05:00,111.71,111.83,111.68,111.83,6307.0,97.81,97.9151,97.7838,97.9151,6307.0
2018-04-16 13:10:00,111.83,111.83,111.73,111.74,8155.0,97.9151,97.9151,97.8276,97.8363,8155.0
2018-04-16 13:15:00,111.72,111.74,111.69,111.7,3196.0,97.8188,97.8363,97.7925,97.8013,3196.0
2018-04-16 13:20:00,111.7,111.79,111.67,111.73,28326.0,97.8013,97.8801,97.775,97.8276,28326.0
2018-04-16 13:25:00,111.72,111.72,111.6,111.64,11798.0,97.8188,97.8188,97.7137,97.7488,11798.0
2018-04-16 13:30:00,111.62,111.72,111.6,111.66,19075.0,97.7312,97.8188,97.7137,97.7663,19075.0
2018-04-16 13:35:00,111.65,111.7,111.64,111.67,26690.0,97.7575,97.8013,97.7488,97.775,26690.0
2018-04-16 13:40:00,111.66,111.67,111.59,111.64,15561.0,97.7663,97.775,97.705,97.7488,15561.0
2018-04-16 13:45:00,111.64,111.67,111.61,111.63,8533.0,97.7488,97.775,97.7225,97.74,8533.0
2018-04-16 13:50:00,111.64,111.64,111.53,111.63,8022.0,97.7488,97.7488,97.6524,97.74,8022.0
2018-04-16 13:55:00,111.62,111.69,111.62,111.68,7843.0,97.7312,97.7925,97.7312,97.7838,7843.0
2018-04-16 14:00:00,111.68,111.69,111.58,111.6,13053.0,97.7838,97.7925,97.6962,97.7137,13053.0
2018-04-16 14:05:00,111.63,111.65,111.58,111.59,6104.0,97.74,97.7575,97.6962,97.705,6104.0
2018-04-16 14:10:00,111.58,111.62,111.53,111.56,10930.0,97.6962,97.7312,97.6524,97.6787,10930.0
2018-04-16 14:15:00,111.55,111.66,111.55,111.65,5319.0,97.67,97.7663,97.67,97.7575,5319.0
2018-04-16 14:20:00,111.63,111.7,111.63,111.7,10817.0,97.74,97.8013,97.74,97.8013,10817.0
2018-04-16 14:25:00,111.68,111.71,111.65,111.68,11350.0,97.7838,97.81,97.7575,97.7838,11350.0
2018-04-16 14:30:00,111.68,111.75,111.66,111.75,9299.0,97.7838,97.8451,97.7663,97.8451,9299.0
2018-04-16 14:35:00,111.75,111.86,111.75,111.84,11613.0,97.8451,97.9414,97.8451,97.9239,11613.0
2018-04-16 14:40:00,111.84,111.87,111.76,111.78,8531.0,97.9239,97.9501,97.8538,97.8713,8531.0
2018-04-16 14:45:00,111.8,111.9,111.77,111.9,9537.0,97.8889,97.9764,97.8626,97.9764,9537.0
2018-04-16 14:50:00,111.91,111.91,111.76,111.8,14427.0,97.9852,97.9852,97.8538,97.8889,14427.0
2018-04-16 14:55:00,111.79,111.88,111.78,111.87,5828.0,97.8801,97.9589,97.8713,97.9501,5828.0
2018-04-16 15:00:00,111.85,111.92,111.84,111.86,11696.0,97.9326,97.9939,97.9239,97.9414,11696.0
2018-04-16 15:05:00,111.86,111.87,111.81,111.81,12407.0,97.9414,97.9501,97.8976,97.8976,12407.0
2018-04-16 15:10:00,111.8,111.81,111.73,111.78,13379.0,97.8889,97.8976,97.8276,97.8713,13379.0
2018-04-16 15:15:00,111.78,111.81,111.6,111.6,19591.0,97.8713,97.8976,97.7137,97.7137,19591.0
2018-04-16 15:20:00,111.6,111.6,111.52,111.55,18912.0,97.7137,97.7137,97.6437,97.67,18912.0
2018-04-16 15:25:00,111.54,111.61,111.53,111.58,25065.0,97.6612,97.7225,97.6524,97.6962,25065.0
2018-04-16 15:30:00,111.59,111.77,111.56,111.74,35992.0,97.705,97.8626,97.6787,97.8363,35992.0
2018-04-16 15:35:00,111.75,111.78,111.69,111.78,39397.0,97.8451,97.8713,97.7925,97.8713,39397.0
2018-04-16 15:40:00,111.78,111.8,111.67,111.73,56619.0,97.8713,97.8889,97.775,97.8276,56619.0
2018-04-16 15:45:00,111.74,111.78,111.66,111.75,51645.0,97.8363,97.8713,97.7663,97.8451,51645.0
2018-04-16 15:50:00,111.76,111.84,111.76,111.81,52585.0,97.8538,97.9239,97.8538,97.8976,52585.0
2018-04-16 15:55:00,111.8,111.83,111.73,111.77,79095.0,97.8889,97.9151,97.8276,97.8626,79095.0
2018-04-17 09:30:00,112.2,112.26,111.71,112.14,45429.0,98.2391,98.2916,97.81,98.1865,45429.0
2018-04-17 09:35:00,112.1,112.1,111.66,111.67,5074.0,98.1515,98.1515,97.7663,97.775,5074.0
2018-04-17 09:40:00,111.76,112.4,111.75,112.31,28966.0,97.8538,98.4142,97.8451,98.3354,28966.0
2018-04-17 09:45:00,112.34,112.42,112.22,112.4,40935.0,98.3617,98.4317,98.2566,98.4142,40935.0
2018-04-17 09:50:00,112.42,112.48,112.22,112.33,21653.0,98.4317,98.4842,98.2566,98.3529,21653.0
2018-04-17 09:55:00,112.32,112.63,112.3,112.63,16896.0,98.3441,98.6156,98.3266,98.6156,16896.0
2018-04-17 10:00:00,112.62,112.96,112.56,112.88,61865.0,98.6068,98.9045,98.5543,98.8345,61865.0
2018-04-17 10:05:00,112.86,112.9,112.62,112.74,26435.0,98.817,98.852,98.6068,98.7119,26435.0
2018-04-17 10:10:00,112.74,112.79,112.7,112.71,22947.0,98.7119,98.7557,98.6769,98.6856,22947.0
2018-04-17 10:15:00,112.75,112.81,112.73,112.79,30161.0,98.7206,98.7732,98.7031,98.7557,30161.0
2018-04-17 10:20:00,112.76,112.78,112.52,112.68,8922.0,98.7294,98.7469,98.5193,98.6594,8922.0
2018-04-17 10:25:00,112.69,112.72,112.65,112.67,7983.0,98.6681,98.6944,98.6331,98.6506,7983.0
2018-04-17 10:30:00,112.71,112.72,112.58,112.69,7118.0,98.6856,98.6944,98.5718,98.6681,7118.0
2018-04-17 10:35:00,112.72,112.95,112.7,112.94,10051.0,98.6944,98.8958,98.6769,98.887,10051.0
2018-04-17 10:40:00,112.94,112.99,112.89,112.98,7999.0,98.887,98.9308,98.8432,98.922,7999.0
2018-04-17 10:45:00,113.0,113.13,113.0,113.13,12532.0,98.9395,99.0534,98.9395,99.0534,12532.0
2018-04-17 10:50:00,113.13,113.35,113.12,113.17,9361.0,99.0534,99.246,99.0446,99.0884,9361.0
2018-04-17 10:55:00,113.2,113.25,113.12,113.15,12821.0,99.1147,99.1584,99.0446,99.0709,12821.0
2018-04-17 11:00:00,113.12,113.26,113.12,113.23,9940.0,99.0446,99.1672,99.0446,99.1409,9940.0
2018-04-17 11:05:00,113.24,113.37,113.22,113.24,8269.0,99.1497,99.2635,99.1322,99.1497,8269.0
2018-04-17 11:10:00,113.16,113.28,113.14,113.28,7589.0,99.0796,99.1847,99.0621,99.1847,7589.0
2018-04-17 11:15:00,113.29,113.36,113.27,113.28,7733.0,99.1935,99.2547,99.1759,99.1847,7733.0
2018-04-17 11:20:00,113.27,113.4,113.26,113.27,9311.0,99.1759,99.2898,99.1672,99.1759,9311.0
2018-04-17 11:25:00,113.25,113.28,113.18,113.2,10915.0,99.1584,99.1847,99.0971,99.1147,10915.0
2018-04-17 11:30:00,113.19,113.25,113.13,113.15,7424.0,99.1059,99.1584,99.0534,99.0709,7424.0
2018-04-17 11:35:00,113.18,113.26,113.12,113.15,8083.0,99.0971,99.1672,99.0446,99.0709,8083.0
2018-04-17 11:40:00,113.16,113.16,113.05,113.09,6784.0,99.0796,99.0796,98.9833,99.0183,6784.0
2018-04-17 11:45:00,113.08,113.16,113.08,113.12,30433.0,99.0096,99.0796,99.0096,99.0446,30433.0
2018-04-17 11:50:00,113.11,113.11,113.03,113.09,11199.0,99.0358,99.0358,98.9658,99.0183,11199.0
2018-04-17 11:55:00,113.09,113.12,113.07,113.1,6201.0,99.0183,99.0446,99.0008,99.0271,6201.0
2018-04-17 12:00:00,113.1,113.18,113.01,113.07,32117.0,99.0271,99.0971,98.9483,99.0008,32117.0
2018-04-17 12:05:00,113.1,113.1,113.02,113.06,8263.0,99.0271,99.0271,98.957,98.9921,8263.0
2018-04-17 12:10:00,113.07,113.1,113.0,113.02,10348.0,99.0008,99.0271,98.9395,98.957,10348.0
2018-04-17 12:15:00,113.03,113.06,112.95,112.95,9358.0,98.9658,98.9921,98.8958,98.8958,9358.0
2018-04-17 12:20:00,112.98,112.98,112.83,112.87,4818.0,98.922,98.922,98.7907,98.8257,4818.0
2018-04-17 12:25:00,112.89,112.95,112.86,112.91,4675.0,98.8432,98.8958,98.817,98.8607,4675.0
2018-04-17 12:30:00,112.92,112.97,112.86,112.86,8243.0,98.8695,98.9133,98.817,98.817,8243.0
2018-04-17 12:35:00,112.86,112.86,112.76,112.83,3727.0,98.817,98.817,98.7294,98.7907,3727.0
2018-04-17 12:40:00,112.83,112.95,112.8,112.82,4870.0,98.7907,98.8958,98.7644,98.7819,4870.0
2018-04-17 12:45:00,112.8,112.87,112.77,112.84,7454.0,98.7644,98.8257,98.7382,98.7994,7454.0
2018-04-17 12:50:00,112.84,112.89,112.77,112.78,5979.0,98.7994,98.8432,98.7382,98.7469,5979.0
2018-04-17 12:55:00,112.78,112.92,112.78,112.91,6899.0,98.7469,98.8695,98.7469,98.8607,6899.0
2018-04-17 13:00:00,112.93,112.94,112.83,112.94,7761.0,98.8782,98.887,98.7907,98.887,7761.0
2018-04-17 13:05:00,112.94,112.94,112.86,112.86,6185.0,98.887,98.887,98.817,98.817,6185.0
2018-04-17 13:10:00,112.8,112.87,112.75,112.79,3600.0,98.7644,98.8257,98.7206,98.7557,3600.0
2018-04-17 13:15:00,112.76,112.79,112.55,112.71,24071.0,98.7294,98.7557,98.5455,98.6856,24071.0
2018-04-17 13:20:00,112.71,112.8,112.69,112.8,6104.0,98.6856,98.7644,98.6681,98.7644,6104.0
2018-04-17 13:25:00,112.81,112.91,112.79,112.9,12641.0,98.7732,98.8607,98.7557,98.852,12641.0
2018-04-17 13:30:00,112.91,112.98,112.87,112.98,3101.0,98.8607,98.922,98.8257,98.922,3101.0
2018-04-17 13:35:00,112.96,113.01,112.94,112.98,6949.0,98.9045,98.9483,98.887,98.922,6949.0
2018-04-17 13:40:00,112.99,113.03,112.97,112.99,7429.0,98.9308,98.9658,98.9133,98.9308,7429.0
2018-04-17 13:45:00,112.99,113.06,112.99,113.0,5834.0,98.9308,98.9921,98.9308,98.9395,5834.0
2018-04-17 13:50:00,112.99,113.0,112.88,113.0,5691.0,98.9308,98.9395,98.8345,98.9395,5691.0
2018-04-17 13:55:00,113.01,113.11,112.99,113.09,7366.0,98.9483,99.0358,98.9308,99.0183,7366.0
2018-04-17 14:00:00,113.05,113.3,113.03,113.16,19670.0,98.9833,99.2022,98.9658,99.0796,19670.0
2018-04-17 14:05:00,113.2,113.22,113.15,113.15,8371.0,99.1147,99.1322,99.0709,99.0709,8371.0
2018-04-17 14:10:00,113.13,113.16,113.05,113.14,10204.0,99.0534,99.0796,98.9833,99.0621,10204.0
2018-04-17 14:15:00,113.14,113.2,113.08,113.08,6599.0,99.0621,99.1147,99.0096,99.0096,6599.0
2018-04-17 14:20:00,113.06,113.14,112.96,113.12,18987.0,98.9921,99.0621,98.9045,99.0446,18987.0
2018-04-17 14:25:00,113.12,113.2,113.07,113.15,27259.0,99.0446,99.1147,99.0008,99.0709,27259.0
2018-04-17 14:30:00,113.18,113.22,113.15,113.17,9268.0,99.0971,99.1322,99.0709,99.0884,9268.0
2018-04-17 14:35:00,113.19,113.23,113.14,113.23,13233.0,99.1059,99.1409,99.0621,99.1409,13233.0
2018-04-17 14:40:00,113.23,113.34,113.19,113.26,17013.0,99.1409,99.2372,99.1059,99.1672,17013.0
2018-04-17 14:45:00,113.26,113.33,113.16,113.19,8529.0,99.1672,99.2285,99.0796,99.1059,8529.0
2018-04-17 14:50:00,113.2,113.2,113.03,113.07,13968.0,99.1147,99.1147,98.9658,99.0008,13968.0
2018-04-17 14:55:00,113.08,113.23,113.07,113.23,14746.0,99.0096,99.1409,99.0008,99.1409,14746.0
2018-04-17 15:00:00,113.21,113.21,113.12,113.19,10747.0,99.1234,99.1234,99.0446,99.1059,10747.0
2018-04-17 15:05:00,113.19,113.34,113.18,113.29,10223.0,99.1059,99.2372,99.0971,99.1935,10223.0
2018-04-17 15:10:00,113.31,113.36,113.24,113.24,15618.0,99.211,99.2547,99.1497,99.1497,15618.0
2018-04-17 15:15:00,113.24,113.42,113.24,113.42,11369.0,99.1497,99.3073,99.1497,99.3073,11369.0
2018-04-17 15:20:00,113.44,113.49,113.34,113.35,17195.0,99.3248,99.3686,99.2372,99.246,17195.0
2018-04-17 15:25:00,113.33,113.33,113.27,113.32,20014.0,99.2285,99.2285,99.1759,99.2197,20014.0
2018-04-17 15:30:00,113.3,113.45,113.3,113.4,18682.0,99.2022,99.3335,99.2022,99.2898,18682.0
2018-04-17 15:35:00,113.41,113.45,113.25,113.25,27433.0,99.2985,99.3335,99.1584,99.1584,27433.0
2018-04-17 15:40:00,113.24,113.27,113.12,113.25,22208.0,99.1497,99.1759,99.0446,99.1584,22208.0
2018-04-17 15:45:00,113.25,113.28,113.18,113.25,23616.0,99.1584,99.1847,99.0971,99.1584,23616.0
2018-04-17 15:50:00,113.26,113.27,113.04,113.04,31338.0,99.1672,99.1759,98.9746,98.9746,31338.0
2018-04-17 15:55:00,113.04,113.14,113.01,113.07,81862.0,98.9746,99.0621,98.9483,99.0008,81862.0
2018-04-18 09:30:00,113.31,113.48,113.0,113.28,33868.0,99.211,99.3598,98.9395,99.1847,33868.0
2018-04-18 09:35:00,113.22,113.41,113.0,113.0,20344.0,99.1322,99.2985,98.9395,98.9395,20344.0
2018-04-18 09:40:00,112.87,113.28,112.77,113.18,8551.0,98.8257,99.1847,98.7382,99.0971,8551.0
2018-04-18 09:45:00,113.21,113.23,112.95,113.02,7579.0,99.1234,99.1409,98.8958,98.957,7579.0
2018-04-18 09:50:00,113.07,113.25,113.05,113.14,17143.0,99.0008,99.1584,98.9833,99.0621,17143.0
2018-04-18 09:55:00,113.16,113.46,113.16,113.35,8555.0,99.0796,99.3423,99.0796,99.246,8555.0
2018-04-18 10:00:00,113.31,113.38,113.15,113.36,13021.0,99.211,99.2723,99.0709,99.2547,13021.0
2018-04-18 10:05:00,113.37,113.39,113.27,113.33,18168.0,99.2635,99.281,99.1759,99.2285,18168.0
2018-04-18 10:10:00,113.3,113.31,113.2,113.22,7999.0,99.2022,99.211,99.1147,99.1322,7999.0
2018-04-18 10:15:00,113.26,113.45,113.25,113.45,7500.0,99.1672,99.3335,99.1584,99.3335,7500.0
2018-04-18 10:20:00,113.48,113.54,113.4,113.49,22886.0,99.3598,99.4123,99.2898,99.3686,22886.0
2018-04-18 10:25:00,113.5,113.59,113.45,113.59,8049.0,99.3773,99.4561,99.3335,99.4561,8049.0
2018-04-18 10:30:00,113.55,113.58,113.37,113.37,32941.0,99.4211,99.4474,99.2635,99.2635,32941.0
2018-04-18 10:35:00,113.39,113.52,113.37,113.43,8444.0,99.281,99.3948,99.2635,99.316,8444.0
2018-04-18 10:40:00,113.45,113.58,113.39,113.42,18734.0,99.3335,99.4474,99.281,99.3073,18734.0
2018-04-18 10:45:00,113.45,113.62,113.45,113.62,8497.0,99.3335,99.4824,99.3335,99.4824,8497.0
2018-04-18 10:50:00,113.68,113.68,113.55,113.62,19600.0,99.5349,99.5349,99.4211,99.4824,19600.0
2018-04-18 10:55:00,113.63,113.65,113.53,113.56,27470.0,99.4911,99.5087,99.4036,99.4299,27470.0
2018-04-18 11:00:00,113.59,113.69,113.53,113.65,13628.0,99.4561,99.5437,99.4036,99.5087,13628.0
2018-04-18 11:05:00,113.65,113.81,113.65,113.8,7381.0,99.5087,99.6487,99.5087,99.64,7381.0
2018-04-18 11:10:00,113.82,113.83,113.65,113.69,28338.0,99.6575,99.6663,99.5087,99.5437,28338.0
2018-04-18 11:15:00,113.7,113.73,113.65,113.68,7218.0,99.5524,99.5787,99.5087,99.5349,7218.0
2018-04-18 11:20:00,113.68,113.68,113.47,113.48,17810.0,99.5349,99.5349,99.3511,99.3598,17810.0
2018-04-18 11:25:00,113.45,113.51,113.44,113.44,14502.0,99.3335,99.3861,99.3248,99.3248,14502.0
2018-04-18 11:30:00,113.46,113.46,113.38,113.41,13419.0,99.3423,99.3423,99.2723,99.2985,13419.0
2018-04-18 11:35:00,113.42,113.58,113.38,113.58,11710.0,99.3073,99.4474,99.2723,99.4474,11710.0
2018-04-18 11:40:00,113.58,113.62,113.55,113.57,7817.0,99.4474,99.4824,99.4211,99.4386,7817.0
2018-04-18 11:45:00,113.52,113.53,113.43,113.43,8283.0,99.3948,99.4036,99.316,99.316,8283.0
2018-04-18 11:50:00,113.43,113.43,113.24,113.38,11554.0,99.316,99.316,99.1497,99.2723,11554.0
2018-04-18 11:55:00,113.38,113.38,113.16,113.16,9226.0,99.2723,99.2723,99.0796,99.0796,9226.0
2018-04-18 12:00:00,113.18,113.34,113.18,113.31,16001.0,99.0971,99.2372,99.0971,99.211,16001.0
2018-04-18 12:05:00,113.33,113.37,113.27,113.29,7934.0,99.2285,99.2635,99.1759,99.1935,7934.0
2018-04-18 12:10:00,113.29,113.32,113.23,113.31,11590.0,99.1935,99.2197,99.1409,99.211,11590.0
2018-04-18 12:15:00,113.31,113.44,113.27,113.44,25736.0,99.211,99.3248,99.1759,99.3248,25736.0
2018-04-18 12:20:00,113.47,113.48,113.35,113.45,9032.0,99.3511,99.3598,99.246,99.3335,9032.0
2018-04-18 12:25:00,113.43,113.43,113.32,113.4,37004.0,99.316,99.316,99.2197,99.2898,37004.0
2018-04-18 12:30:00,113.4,113.42,113.29,113.31,64955.0,99.2898,99.3073,99.1935,99.211,64955.0
2018-04-18 12:35:00,113.31,113.4,113.24,113.35,14018.0,99.211,99.2898,99.1497,99.246,14018.0
2018-04-18 12:40:00,113.34,113.39,113.31,113.31,10370.0,99.2372,99.281,99.211,99.211,10370.0
2018-04-18 12:45:00,113.34,113.39,113.3,113.37,12228.0,99.2372,99.281,99.2022,99.2635,12228.0
2018-04-18 12:50:00,113.36,113.43,113.35,113.39,10305.0,99.2547,99.316,99.246,99.281,10305.0
2018-04-18 12:55:00,113.39,113.46,113.38,113.45,25509.0,99.281,99.3423,99.2723,99.3335,25509.0
2018-04-18 13:00:00,113.45,113.5,113.43,113.48,16535.0,99.3335,99.3773,99.316,99.3598,16535.0
2018-04-18 13:05:00,113.48,113.51,113.41,113.41,13740.0,99.3598,99.3861,99.2985,99.2985,13740.0
2018-04-18 13:10:00,113.42,113.48,113.4,113.43,9631.0,99.3073,99.3598,99.2898,99.316,9631.0
2018-04-18 13:15:00,113.44,113.54,113.43,113.54,9016.0,99.3248,99.4123,99.316,99.4123,9016.0
2018-04-18 13:20:00,113.56,113.57,113.51,113.52,9420.0,99.4299,99.4386,99.3861,99.3948,9420.0
2018-04-18 13:25:00,113.52,113.52,113.35,113.35,17860.0,99.3948,99.3948,99.246,99.246,17860.0
2018-04-18 13:30:00,113.36,113.37,113.31,113.34,29086.0,99.2547,99.2635,99.211,99.2372,29086.0
2018-04-18 13:35:00,113.35,113.49,113.34,113.44,9714.0,99.246,99.3686,99.2372,99.3248,9714.0
2018-04-18 13:40:00,113.42,113.43,113.38,113.42,11400.0,99.3073,99.316,99.2723,99.3073,11400.0
2018-04-18 13:45:00,113.43,113.46,113.38,113.42,14032.0,99.316,99.3423,99.2723,99.3073,14032.0
2018-04-18 13:50:00,113.42,113.47,113.4,113.46,8247.0,99.3073,99.3511,99.2898,99.3423,8247.0
2018-04-18 13:55:00,113.47,113.5,113.38,113.38,13151.0,99.3511,99.3773,99.2723,99.2723,13151.0
2018-04-18 14:00:00,113.4,113.48,113.3,113.48,13734.0,99.2898,99.3598,99.2022,99.3598,13734.0
2018-04-18 14:05:00,113.48,113.57,113.48,113.52,10292.0,99.3598,99.4386,99.3598,99.3948,10292.0
2018-04-18 14:10:00,113.53,113.67,113.53,113.64,8027.0,99.4036,99.5262,99.4036,99.4999,8027.0
2018-04-18 14:15:00,113.66,113.66,113.5,113.5,12210.0,99.5174,99.5174,99.3773,99.3773,12210.0
2018-04-18 14:20:00,113.49,113.54,113.43,113.43,12293.0,99.3686,99.4123,99.316,99.316,12293.0
2018-04-18 14:25:00,113.42,113.53,113.42,113.52,21422.0,99.3073,99.4036,99.3073,99.3948,21422.0
2018-04-18 14:30:00,113.53,113.58,113.52,113.54,13431.0,99.4036,99.4474,99.3948,99.4123,13431.0
2018-04-18 14:35:00,113.54,113.55,113.34,113.35,23809.0,99.4123,99.4211,99.2372,99.246,23809.0
2018-04-18 14:40:00,113.34,113.4,113.33,113.38,16148.0,99.2372,99.2898,99.2285,99.2723,16148.0
2018-04-18 14:45:00,113.39,113.42,113.17,113.27,37894.0,99.281,99.3073,99.0884,99.1759,37894.0
2018-04-18 14:50:00,113.27,113.42,113.26,113.37,14312.0,99.1759,99.3073,99.1672,99.2635,14312.0
2018-04-18 14:55:00,113.36,113.39,113.21,113.27,15421.0,99.2547,99.281,99.1234,99.1759,15421.0
2018-04-18 15:00:00,113.23,113.25,113.14,113.25,21876.0,99.1409,99.1584,99.0621,99.1584,21876.0
2018-04-18 15:05:00,113.26,113.34,113.24,113.28,14239.0,99.1672,99.2372,99.1497,99.1847,14239.0
2018-04-18 15:10:00,113.27,113.31,113.07,113.07,23693.0,99.1759,99.211,99.0008,99.0008,23693.0
2018-04-18 15:15:00,113.09,113.18,113.05,113.09,25231.0,99.0183,99.0971,98.9833,99.0183,25231.0
2018-04-18 15:20:00,113.1,113.14,113.02,113.1,65071.0,99.0271,99.0621,98.957,99.0271,65071.0
2018-04-18 15:25:00,113.09,113.16,113.03,113.03,27059.0,99.0183,99.0796,98.9658,98.9658,27059.0
2018-04-18 15:30:00,113.03,113.28,113.02,113.28,20353.0,98.9658,99.1847,98.957,99.1847,20353.0
2018-04-18 15:35:00,113.27,113.3,113.2,113.25,30112.0,99.1759,99.2022,99.1147,99.1584,30112.0
2018-04-18 15:40:00,113.26,113.26,113.03,113.05,41698.0,99.1672,99.1672,98.9658,98.9833,41698.0
2018-04-18 15:45:00,113.06,113.07,112.93,112.98,55175.0,98.9921,99.0008,98.8782,98.922,55175.0
2018-04-18 15:50:00,112.97,113.11,112.96,113.09,79389.0,98.9133,99.0358,98.9045,99.0183,79389.0
2018-04-18 15:55:00,113.09,113.29,113.01,113.2,117323.0,99.0183,99.1935,98.9483,99.1147,117323.0
2018-04-19 09:30:00,113.75,113.9,112.81,112.81,14866.0,99.5962,99.7276,98.7732,98.7732,14866.0
2018-04-19 09:35:00,112.81,112.81,112.81,112.81,0.0,98.7732,98.7732,98.7732,98.7732,0.0
2018-04-19 09:40:00,112.81,112.81,112.81,112.81,0.0,98.7732,98.7732,98.7732,98.7732,0.0
2018-04-19 09:45:00,112.81,112.81,112.81,112.81,0.0,98.7732,98.7732,98.7732,98.7732,0.0
2018-04-19 09:50:00,112.81,112.81,112.81,112.81,0.0,98.7732,98.7732,98.7732,98.7732,0.0
2018-04-19 09:55:00,113.5,113.5,111.76,112.44,39508.0,99.3773,99.3773,97.8538,98.4492,39508.0
2018-04-19 10:00:00,112.44,112.61,111.55,111.81,54616.0,98.4492,98.5981,97.67,97.8976,54616.0
2018-04-19 10:05:00,111.7,112.0,111.3,111.61,56294.0,97.8013,98.064,97.4511,97.7225,56294.0
2018-04-19 10:10:00,111.61,111.79,111.4,111.61,55718.0,97.7225,97.8801,97.5386,97.7225,55718.0
2018-04-19 10:15:00,111.63,111.68,111.35,111.35,17505.0,97.74,97.7838,97.4948,97.4948,17505.0
2018-04-19 10:20:00,111.36,111.82,111.23,111.47,127032.0,97.5036,97.9064,97.3898,97.5999,127032.0
2018-04-19 10:25:00,111.5,111.51,111.18,111.29,21070.0,97.6262,97.6349,97.346,97.4423,21070.0
2018-04-19 10:30:00,111.28,111.69,111.1,111.43,53132.0,97.4336,97.7925,97.276,97.5649,53132.0
2018-04-19 10:35:00,111.43,111.66,111.27,111.27,18581.0,97.5649,97.7663,97.4248,97.4248,18581.0
2018-04-19 10:40:00,111.32,111.32,110.64,110.69,54329.0,97.4686,97.4686,96.8732,96.917,54329.0
2018-04-19 10:45:00,110.73,110.89,110.69,110.88,25655.0,96.952,97.0921,96.917,97.0833,25655.0
2018-04-19 10:50:00,110.85,110.88,110.65,110.73,18194.0,97.0571,97.0833,96.8819,96.952,18194.0
2018-04-19 10:55:00,110.7,110.71,110.35,110.37,46784.0,96.9257,96.9345,96.6193,96.6368,46784.0
2018-04-19 11:00:00,110.41,110.44,110.19,110.25,30124.0,96.6718,96.6981,96.4792,96.5317,30124.0
2018-04-19 11:05:00,110.25,110.42,110.23,110.36,12877.0,96.5317,96.6806,96.5142,96.628,12877.0
2018-04-19 11:10:00,110.38,110.65,110.38,110.58,26955.0,96.6455,96.8819,96.6455,96.8207,26955.0
2018-04-19 11:15:00,110.59,110.67,110.14,110.16,23768.0,96.8294,96.8995,96.4354,96.4529,23768.0
2018-04-19 11:20:00,110.2,110.29,109.92,110.26,11237.0,96.4879,96.5667,96.2428,96.5405,11237.0
2018-04-19 11:25:00,110.3,110.41,110.25,110.39,9598.0,96.5755,96.6718,96.5317,96.6543,9598.0
2018-04-19 11:30:00,110.39,110.4,110.08,110.15,11736.0,96.6543,96.6631,96.3829,96.4442,11736.0
2018-04-19 11:35:00,110.18,110.2,110.05,110.05,16357.0,96.4704,96.4879,96.3566,96.3566,16357.0
2018-04-19 11:40:00,110.05,110.32,110.05,110.27,8650.0,96.3566,96.593,96.3566,96.5492,8650.0
2018-04-19 11:45:00,110.28,110.28,110.02,110.09,15333.0,96.558,96.558,96.3303,96.3916,15333.0
2018-04-19 11:50:00,110.09,110.09,109.77,109.82,12823.0,96.3916,96.3916,96.1114,96.1552,12823.0
2018-04-19 11:55:00,109.81,109.81,109.65,109.68,6259.0,96.1465,96.1465,96.0064,96.0326,6259.0
2018-04-19 12:00:00,109.67,109.8,109.59,109.64,12055.0,96.0239,96.1377,95.9538,95.9976,12055.0
2018-04-19 12:05:00,109.59,109.59,109.37,109.5,16397.0,95.9538,95.9538,95.7612,95.875,16397.0
2018-04-19 12:10:00,109.49,109.54,109.39,109.45,11595.0,95.8663,95.9101,95.7787,95.8313,11595.0
2018-04-19 12:15:00,109.45,109.77,109.45,109.76,6611.0,95.8313,96.1114,95.8313,96.1027,6611.0
2018-04-19 12:20:00,109.8,110.01,109.79,110.0,17265.0,96.1377,96.3216,96.129,96.3128,17265.0
2018-04-19 12:25:00,109.95,110.07,109.91,110.01,17990.0,96.269,96.3741,96.234,96.3216,17990.0
2018-04-19 12:30:00,110.02,110.06,109.93,109.97,5925.0,96.3303,96.3654,96.2515,96.2866,5925.0
2018-04-19 12:35:00,109.94,110.14,109.94,110.11,4230.0,96.2603,96.4354,96.2603,96.4091,4230.0
2018-04-19 12:40:00,110.11,110.11,109.9,109.9,7428.0,96.4091,96.4091,96.2253,96.2253,7428.0
2018-04-19 12:45:00,109.9,110.01,109.84,109.96,3200.0,96.2253,96.3216,96.1727,96.2778,3200.0
2018-04-19 12:50:00,110.0,110.02,109.88,109.88,6850.0,96.3128,96.3303,96.2078,96.2078,6850.0
2018-04-19 12:55:00,109.87,109.87,109.76,109.76,9429.0,96.199,96.199,96.1027,96.1027,9429.0
2018-04-19 13:00:00,109.76,109.76,109.58,109.66,18061.0,96.1027,96.1027,95.9451,96.0151,18061.0
2018-04-19 13:05:00,109.66,109.79,109.65,109.76,10401.0,96.0151,96.129,96.0064,96.1027,10401.0
2018-04-19 13:10:00,109.8,109.99,109.79,109.99,8602.0,96.1377,96.3041,96.129,96.3041,8602.0
2018-04-19 13:15:00,109.94,109.95,109.79,109.87,5124.0,96.2603,96.269,96.129,96.199,5124.0
2018-04-19 13:20:00,109.84,109.86,109.57,109.58,12675.0,96.1727,96.1902,95.9363,95.9451,12675.0
2018-04-19 13:25:00,109.61,109.64,109.5,109.51,9390.0,95.9714,95.9976,95.875,95.8838,9390.0
2018-04-19 13:30:00,109.5,109.59,109.44,109.44,10346.0,95.875,95.9538,95.8225,95.8225,10346.0
2018-04-19 13:35:00,109.43,109.47,109.38,109.42,10005.0,95.8137,95.8488,95.77,95.805,10005.0
2018-04-19 13:40:00,109.41,109.47,109.37,109.47,15644.0,95.7962,95.8488,95.7612,95.8488,15644.0
2018-04-19 13:45:00,109.46,109.54,109.45,109.49,7900.0,95.84,95.9101,95.8313,95.8663,7900.0
2018-04-19 13:50:00,109.54,109.58,109.4,109.44,7594.0,95.9101,95.9451,95.7875,95.8225,7594.0
2018-04-19 13:55:00,109.44,109.44,109.27,109.3,9496.0,95.8225,95.8225,95.6737,95.6999,9496.0
2018-04-19 14:00:00,109.29,109.34,109.15,109.16,11713.0,95.6912,95.7349,95.5686,95.5773,11713.0
2018-04-19 14:05:00,109.16,109.21,108.4,108.46,64588.0,95.5773,95.6211,94.9119,94.9644,64588.0
2018-04-19 14:10:00,108.45,108.71,108.38,108.56,22062.0,94.9557,95.1833,94.8944,95.052,22062.0
2018-04-19 14:15:00,108.57,108.99,108.56,108.93,19851.0,95.0608,95.4285,95.052,95.376,19851.0
2018-04-19 14:20:00,109.0,109.09,108.98,109.02,21683.0,95.4373,95.5161,95.4197,95.4548,21683.0
2018-04-19 14:25:00,109.0,109.16,108.63,109.15,32410.0,95.4373,95.5773,95.1133,95.5686,32410.0
2018-04-19 14:30:00,109.13,109.39,109.03,109.22,49704.0,95.5511,95.7787,95.4635,95.6299,49704.0
2018-04-19 14:35:00,109.25,109.57,109.24,109.5,23067.0,95.6561,95.9363,95.6474,95.875,23067.0
2018-04-19 14:40:00,109.49,109.58,109.38,109.46,20025.0,95.8663,95.9451,95.77,95.84,20025.0
2018-04-19 14:45:00,109.49,109.73,109.47,109.72,22051.0,95.8663,96.0764,95.8488,96.0677,22051.0
2018-04-19 14:50:00,109.69,109.76,109.65,109.76,21883.0,96.0414,96.1027,96.0064,96.1027,21883.0
2018-04-19 14:55:00,109.78,109.9,109.65,109.66,23705.0,96.1202,96.2253,96.0064,96.0151,23705.0
2018-04-19 15:00:00,109.66,109.66,109.02,109.07,68599.0,96.0151,96.0151,95.4548,95.4985,68599.0
2018-04-19 15:05:00,109.11,109.49,109.05,109.28,64500.0,95.5336,95.8663,95.481,95.6824,64500.0
2018-04-19 15:10:00,109.3,109.36,109.18,109.24,31032.0,95.6999,95.7525,95.5949,95.6474,31032.0
2018-04-19 15:15:00,109.23,109.32,109.16,109.32,18720.0,95.6386,95.7174,95.5773,95.7174,18720.0
2018-04-19 15:20:00,109.31,109.32,109.22,109.24,14932.0,95.7087,95.7174,95.6299,95.6474,14932.0
2018-04-19 15:25:00,109.24,109.26,109.11,109.24,28733.0,95.6474,95.6649,95.5336,95.6474,28733.0
2018-04-19 15:30:00,109.24,109.53,109.2,109.53,24958.0,95.6474,95.9013,95.6124,95.9013,24958.0
2018-04-19 15:35:00,109.65,110.02,109.47,109.59,52737.0,96.0064,96.3303,95.8488,95.9538,52737.0
2018-04-19 15:40:00,109.61,109.67,109.4,109.41,57270.0,95.9714,96.0239,95.7875,95.7962,57270.0
2018-04-19 15:45:00,109.43,109.46,109.32,109.39,46701.0,95.8137,95.84,95.7174,95.7787,46701.0
2018-04-19 15:50:00,109.4,109.56,109.37,109.39,47729.0,95.7875,95.9276,95.7612,95.7787,47729.0
2018-04-19 15:55:00,109.4,109.67,109.4,109.65,101997.0,95.7875,96.0239,95.7875,96.0064,101997.0
2018-04-20 09:30:00,109.46,110.17,109.36,109.93,96129.0,95.84,96.4617,95.7525,96.2515,96129.0
2018-04-20 09:35:00,109.67,110.03,109.2,109.96,16763.0,96.0239,96.3391,95.6124,96.2778,16763.0
2018-04-20 09:40:00,109.83,110.02,109.28,109.28,15928.0,96.164,96.3303,95.6824,95.6824,15928.0
2018-04-20 09:45:00,109.25,109.39,109.06,109.26,30287.0,95.6561,95.7787,95.4898,95.6649,30287.0
2018-04-20 09:50:00,109.31,109.91,109.26,109.62,23999.0,95.7087,96.234,95.6649,95.9801,23999.0
2018-04-20 09:55:00,109.66,109.74,109.39,109.5,13130.0,96.0151,96.0852,95.7787,95.875,13130.0
2018-04-20 10:00:00,109.5,109.82,109.41,109.68,17344.0,95.875,96.1552,95.7962,96.0326,17344.0
2018-04-20 10:05:00,109.66,109.7,109.53,109.68,16525.0,96.0151,96.0502,95.9013,96.0326,16525.0
2018-04-20 10:10:00,109.62,109.8,109.62,109.76,17565.0,95.9801,96.1377,95.9801,96.1027,17565.0
2018-04-20 10:15:00,109.76,109.76,109.48,109.51,14497.0,96.1027,96.1027,95.8575,95.8838,14497.0
2018-04-20 10:20:00,109.51,109.64,109.43,109.58,11408.0,95.8838,95.9976,95.8137,95.9451,11408.0
2018-04-20 10:25:00,109.62,109.81,109.6,109.8,12767.0,95.9801,96.1465,95.9626,96.1377,12767.0
2018-04-20 10:30:00,109.78,109.78,109.59,109.7,11532.0,96.1202,96.1202,95.9538,96.0502,11532.0
2018-04-20 10:35:00,109.68,109.68,109.46,109.51,14097.0,96.0326,96.0326,95.84,95.8838,14097.0
2018-04-20 10:40:00,109.48,109.49,109.11,109.41,27217.0,95.8575,95.8663,95.5336,95.7962,27217.0
2018-04-20 10:45:00,109.38,109.42,109.2,109.21,10806.0,95.77,95.805,95.6124,95.6211,10806.0
2018-04-20 10:50:00,109.24,109.31,109.05,109.16,11943.0,95.6474,95.7087,95.481,95.5773,11943.0
2018-04-20 10:55:00,109.2,109.25,109.05,109.07,16034.0,95.6124,95.6561,95.481,95.4985,16034.0
2018-04-20 11:00:00,109.08,109.09,108.68,108.72,12599.0,95.5073,95.5161,95.1571,95.1921,12599.0
2018-04-20 11:05:00,108.73,108.9,108.73,108.79,21224.0,95.2008,95.3497,95.2008,95.2534,21224.0
2018-04-20 11:10:00,108.8,108.8,108.52,108.59,16578.0,95.2621,95.2621,95.017,95.0783,16578.0
2018-04-20 11:15:00,108.62,108.68,108.58,108.64,13340.0,95.1045,95.1571,95.0695,95.122,13340.0
2018-04-20 11:20:00,108.66,108.68,108.57,108.59,8860.0,95.1396,95.1571,95.0608,95.0783,8860.0
2018-04-20 11:25:00,108.62,108.79,108.6,108.72,13586.0,95.1045,95.2534,95.087,95.1921,13586.0
2018-04-20 11:30:00,108.73,108.94,108.73,108.94,6731.0,95.2008,95.3847,95.2008,95.3847,6731.0
2018-04-20 11:35:00,108.96,109.03,108.82,108.95,15904.0,95.4022,95.4635,95.2796,95.3935,15904.0
2018-04-20 11:40:00,108.92,109.0,108.84,108.96,10120.0,95.3672,95.4373,95.2972,95.4022,10120.0
2018-04-20 11:45:00,108.92,108.93,108.72,108.8,8738.0,95.3672,95.376,95.1921,95.2621,8738.0
2018-04-20 11:50:00,108.78,108.89,108.76,108.84,8871.0,95.2446,95.3409,95.2271,95.2972,8871.0
2018-04-20 11:55:00,108.86,108.95,108.8,108.93,8113.0,95.3147,95.3935,95.2621,95.376,8113.0
2018-04-20 12:00:00,108.96,108.96,108.73,108.76,9871.0,95.4022,95.4022,95.2008,95.2271,9871.0
2018-04-20 12:05:00,108.76,108.9,108.71,108.86,9169.0,95.2271,95.3497,95.1833,95.3147,9169.0
2018-04-20 12:10:00,108.9,108.93,108.85,108.87,9113.0,95.3497,95.376,95.3059,95.3234,9113.0
2018-04-20 12:15:00,108.85,108.95,108.85,108.85,9084.0,95.3059,95.3935,95.3059,95.3059,9084.0
2018-04-20 12:20:00,108.85,108.92,108.84,108.88,8962.0,95.3059,95.3672,95.2972,95.3322,8962.0
2018-04-20 12:25:00,108.89,108.92,108.84,108.85,11316.0,95.3409,95.3672,95.2972,95.3059,11316.0
2018-04-20 12:30:00,108.86,108.89,108.78,108.87,9861.0,95.3147,95.3409,95.2446,95.3234,9861.0
2018-04-20 12:35:00,108.89,108.96,108.75,108.75,7403.0,95.3409,95.4022,95.2184,95.2184,7403.0
2018-04-20 12:40:00,108.71,108.83,108.71,108.81,9041.0,95.1833,95.2884,95.1833,95.2709,9041.0
2018-04-20 12:45:00,108.8,108.94,108.75,108.82,8942.0,95.2621,95.3847,95.2184,95.2796,8942.0
2018-04-20 12:50:00,108.81,108.89,108.8,108.87,5048.0,95.2709,95.3409,95.2621,95.3234,5048.0
2018-04-20 12:55:00,108.89,108.92,108.76,108.85,6203.0,95.3409,95.3672,95.2271,95.3059,6203.0
2018-04-20 13:00:00,108.87,108.9,108.78,108.82,6860.0,95.3234,95.3497,95.2446,95.2796,6860.0
2018-04-20 13:05:00,108.78,108.8,108.7,108.74,9552.0,95.2446,95.2621,95.1746,95.2096,9552.0
2018-04-20 13:10:00,108.75,108.87,108.74,108.87,6967.0,95.2184,95.3234,95.2096,95.3234,6967.0
2018-04-20 13:15:00,108.87,108.92,108.8,108.92,13177.0,95.3234,95.3672,95.2621,95.3672,13177.0
2018-04-20 13:20:00,108.92,108.93,108.78,108.79,10936.0,95.3672,95.376,95.2446,95.2534,10936.0
2018-04-20 13:25:00,108.82,108.93,108.74,108.88,11499.0,95.2796,95.376,95.2096,95.3322,11499.0
2018-04-20 13:30:00,108.9,108.92,108.87,108.89,14083.0,95.3497,95.3672,95.3234,95.3409,14083.0
2018-04-20 13:35:00,108.9,109.09,108.88,109.09,11878.0,95.3497,95.5161,95.3322,95.5161,11878.0
2018-04-20 13:40:00,109.1,109.17,109.08,109.14,9372.0,95.5248,95.5861,95.5073,95.5598,9372.0
2018-04-20 13:45:00,109.15,109.18,109.1,109.1,9632.0,95.5686,95.5949,95.5248,95.5248,9632.0
2018-04-20 13:50:00,109.1,109.13,108.94,109.04,14218.0,95.5248,95.5511,95.3847,95.4723,14218.0
2018-04-20 13:55:00,109.05,109.15,109.04,109.15,7448.0,95.481,95.5686,95.4723,95.5686,7448.0
2018-04-20 14:00:00,109.12,109.25,109.07,109.25,13216.0,95.5423,95.6561,95.4985,95.6561,13216.0
2018-04-20 14:05:00,109.24,109.31,109.24,109.3,20415.0,95.6474,95.7087,95.6474,95.6999,20415.0
2018-04-20 14:10:00,109.28,109.35,109.24,109.29,19191.0,95.6824,95.7437,95.6474,95.6912,19191.0
2018-04-20 14:15:00,109.27,109.28,109.22,109.22,8896.0,95.6737,95.6824,95.6299,95.6299,8896.0
2018-04-20 14:20:00,109.21,109.24,109.05,109.08,15531.0,95.6211,95.6474,95.481,95.5073,15531.0
2018-04-20 14:25:00,109.09,109.09,109.02,109.09,11120.0,95.5161,95.5161,95.4548,95.5161,11120.0
2018-04-20 14:30:00,109.12,109.21,108.92,108.92,16806.0,95.5423,95.6211,95.3672,95.3672,16806.0
2018-04-20 14:35:00,108.93,108.97,108.87,108.9,13112.0,95.376,95.411,95.3234,95.3497,13112.0
2018-04-20 14:40:00,108.92,108.99,108.89,108.94,12894.0,95.3672,95.4285,95.3409,95.3847,12894.0
2018-04-20 14:45:00,108.93,108.93,108.82,108.86,14588.0,95.376,95.376,95.2796,95.3147,14588.0
2018-04-20 14:50:00,108.84,108.87,108.76,108.83,13155.0,95.2972,95.3234,95.2271,95.2884,13155.0
2018-04-20 14:55:00,108.82,108.91,108.82,108.86,11651.0,95.2796,95.3585,95.2796,95.3147,11651.0
2018-04-20 15:00:00,108.88,108.88,108.64,108.64,21129.0,95.3322,95.3322,95.122,95.122,21129.0
2018-04-20 15:05:00,108.65,108.65,108.25,108.3,19779.0,95.1308,95.1308,94.7806,94.8244,19779.0
2018-04-20 15:10:00,108.34,108.4,108.28,108.37,24511.0,94.8594,94.9119,94.8068,94.8856,24511.0
2018-04-20 15:15:00,108.38,108.42,108.24,108.25,18922.0,94.8944,94.9294,94.7718,94.7806,18922.0
2018-04-20 15:20:00,108.26,108.5,108.24,108.5,16432.0,94.7893,94.9995,94.7718,94.9995,16432.0
2018-04-20 15:25:00,108.51,108.56,108.43,108.45,21396.0,95.0082,95.052,94.9382,94.9557,21396.0
2018-04-20 15:30:00,108.46,108.49,108.38,108.43,25128.0,94.9644,94.9907,94.8944,94.9382,25128.0
2018-04-20 15:35:00,108.43,108.7,108.42,108.68,27587.0,94.9382,95.1746,94.9294,95.1571,27587.0
2018-04-20 15:40:00,108.69,108.75,108.61,108.66,45425.0,95.1658,95.2184,95.0958,95.1396,45425.0
2018-04-20 15:45:00,108.67,108.69,108.53,108.66,57855.0,95.1483,95.1658,95.0257,95.1396,57855.0
2018-04-20 15:50:00,108.67,108.68,108.57,108.6,61396.0,95.1483,95.1571,95.0608,95.087,61396.0
2018-04-20 15:55:00,108.59,108.87,108.57,108.87,138315.0,95.0783,95.3234,95.0608,95.3234,138315.0
2018-04-23 09:30:00,108.8,109.36,108.8,108.9,28839.0,95.2621,95.7525,95.2621,95.3497,28839.0
2018-04-23 09:35:00,108.75,109.03,108.75,109.03,2400.0,95.2184,95.4635,95.2184,95.4635,2400.0
2018-04-23 09:40:00,109.03,109.09,108.88,108.94,3800.0,95.4635,95.5161,95.3322,95.3847,3800.0
2018-04-23 09:45:00,108.94,109.0,108.75,108.83,11533.0,95.3847,95.4373,95.2184,95.2884,11533.0
2018-04-23 09:50:00,108.85,108.94,108.79,108.9,10704.0,95.3059,95.3847,95.2534,95.3497,10704.0
2018-04-23 09:55:00,108.93,108.94,108.82,108.92,15111.0,95.376,95.3847,95.2796,95.3672,15111.0
2018-04-23 10:00:00,108.94,108.99,108.78,108.83,14469.0,95.3847,95.4285,95.2446,95.2884,14469.0
2018-04-23 10:05:00,108.83,108.95,108.72,108.81,18868.0,95.2884,95.3935,95.1921,95.2709,18868.0
2018-04-23 10:10:00,108.81,109.02,108.81,108.93,16806.0,95.2709,95.4548,95.2709,95.376,16806.0
2018-04-23 10:15:00,108.98,109.06,108.87,109.0,17301.0,95.4197,95.4898,95.3234,95.4373,17301.0
2018-04-23 10:20:00,109.0,109.14,108.93,109.12,24607.0,95.4373,95.5598,95.376,95.5423,24607.0
2018-04-23 10:25:00,109.15,109.24,109.0,109.0,19528.0,95.5686,95.6474,95.4373,95.4373,19528.0
2018-04-23 10:30:00,109.02,109.12,108.98,109.11,20363.0,95.4548,95.5423,95.4197,95.5336,20363.0
2018-04-23 10:35:00,109.12,109.22,108.93,109.22,16987.0,95.5423,95.6299,95.376,95.6299,16987.0
2018-04-23 10:40:00,109.23,109.25,109.14,109.24,16777.0,95.6386,95.6561,95.5598,95.6474,16777.0
2018-04-23 10:45:00,109.25,109.41,109.24,109.36,16389.0,95.6561,95.7962,95.6474,95.7525,16389.0
2018-04-23 10:50:00,109.35,109.39,109.2,109.24,25414.0,95.7437,95.7787,95.6124,95.6474,25414.0
2018-04-23 10:55:00,109.24,109.38,109.19,109.38,39676.0,95.6474,95.77,95.6036,95.77,39676.0
2018-04-23 11:00:00,109.39,109.44,109.35,109.42,13591.0,95.7787,95.8225,95.7437,95.805,13591.0
2018-04-23 11:05:00,109.44,109.62,109.42,109.62,9848.0,95.8225,95.9801,95.805,95.9801,9848.0
2018-04-23 11:10:00,109.63,109.72,109.56,109.64,13136.0,95.9889,96.0677,95.9276,95.9976,13136.0
2018-04-23 11:15:00,109.64,109.69,109.54,109.55,7098.0,95.9976,96.0414,95.9101,95.9188,7098.0
2018-04-23 11:20:00,109.54,109.61,109.42,109.44,8820.0,95.9101,95.9714,95.805,95.8225,8820.0
2018-04-23 11:25:00,109.41,109.55,109.4,109.52,11734.0,95.7962,95.9188,95.7875,95.8925,11734.0
2018-04-23 11:30:00,109.5,109.63,109.38,109.56,14480.0,95.875,95.9889,95.77,95.9276,14480.0
2018-04-23 11:35:00,109.55,109.61,109.55,109.58,4527.0,95.9188,95.9714,95.9188,95.9451,4527.0
2018-04-23 11:40:00,109.6,109.64,109.57,109.6,4988.0,95.9626,95.9976,95.9363,95.9626,4988.0
2018-04-23 11:45:00,109.61,109.64,109.56,109.56,11217.0,95.9714,95.9976,95.9276,95.9276,11217.0
2018-04-23 11:50:00,109.56,109.79,109.55,109.77,12716.0,95.9276,96.129,95.9188,96.1114,12716.0
2018-04-23 11:55:00,109.8,109.8,109.63,109.72,8375.0,96.1377,96.1377,95.9889,96.0677,8375.0
2018-04-23 12:00:00,109.73,109.79,109.7,109.71,11449.0,96.0764,96.129,96.0502,96.0589,11449.0
2018-04-23 12:05:00,109.71,109.78,109.63,109.63,5739.0,96.0589,96.1202,95.9889,95.9889,5739.0
2018-04-23 12:10:00,109.62,109.69,109.61,109.69,4948.0,95.9801,96.0414,95.9714,96.0414,4948.0
2018-04-23 12:15:00,109.67,109.67,109.48,109.48,10614.0,96.0239,96.0239,95.8575,95.8575,10614.0
2018-04-23 12:20:00,109.51,109.54,109.47,109.5,5427.0,95.8838,95.9101,95.8488,95.875,5427.0
2018-04-23 12:25:00,109.48,109.48,109.35,109.43,6483.0,95.8575,95.8575,95.7437,95.8137,6483.0
2018-04-23 12:30:00,109.45,109.5,109.35,109.42,8469.0,95.8313,95.875,95.7437,95.805,8469.0
2018-04-23 12:35:00,109.43,109.48,109.36,109.43,9150.0,95.8137,95.8575,95.7525,95.8137,9150.0
2018-04-23 12:40:00,109.44,109.49,109.26,109.34,7045.0,95.8225,95.8663,95.6649,95.7349,7045.0
2018-04-23 12:45:00,109.37,109.44,109.33,109.35,8808.0,95.7612,95.8225,95.7262,95.7437,8808.0
2018-04-23 12:50:00,109.36,109.41,109.28,109.35,6732.0,95.7525,95.7962,95.6824,95.7437,6732.0
2018-04-23 12:55:00,109.36,109.43,109.33,109.41,5865.0,95.7525,95.8137,95.7262,95.7962,5865.0
2018-04-23 13:00:00,109.4,109.42,109.35,109.4,6600.0,95.7875,95.805,95.7437,95.7875,6600.0
2018-04-23 13:05:00,109.38,109.44,109.38,109.4,11441.0,95.77,95.8225,95.77,95.7875,11441.0
2018-04-23 13:10:00,109.42,109.56,109.4,109.56,8149.0,95.805,95.9276,95.7875,95.9276,8149.0
2018-04-23 13:15:00,109.55,109.55,109.4,109.43,5233.0,95.9188,95.9188,95.7875,95.8137,5233.0
2018-04-23 13:20:00,109.44,109.49,109.43,109.45,6564.0,95.8225,95.8663,95.8137,95.8313,6564.0
2018-04-23 13:25:00,109.47,109.57,109.43,109.44,6240.0,95.8488,95.9363,95.8137,95.8225,6240.0
2018-04-23 13:30:00,109.44,109.46,109.27,109.29,8893.0,95.8225,95.84,95.6737,95.6912,8893.0
2018-04-23 13:35:00,109.29,109.34,109.29,109.3,5407.0,95.6912,95.7349,95.6912,95.6999,5407.0
2018-04-23 13:40:00,109.27,109.28,109.16,109.19,9776.0,95.6737,95.6824,95.5773,95.6036,9776.0
2018-04-23 13:45:00,109.19,109.24,109.17,109.19,9167.0,95.6036,95.6474,95.5861,95.6036,9167.0
2018-04-23 13:50:00,109.2,109.24,109.19,109.21,6905.0,95.6124,95.6474,95.6036,95.6211,6905.0
2018-04-23 13:55:00,109.2,109.23,109.18,109.2,9617.0,95.6124,95.6386,95.5949,95.6124,9617.0
2018-04-23 14:00:00,109.2,109.2,109.0,109.06,10781.0,95.6124,95.6124,95.4373,95.4898,10781.0
2018-04-23 14:05:00,109.02,109.02,108.85,108.91,12847.0,95.4548,95.4548,95.3059,95.3585,12847.0
2018-04-23 14:10:00,108.89,108.93,108.8,108.83,7507.0,95.3409,95.376,95.2621,95.2884,7507.0
2018-04-23 14:15:00,108.84,108.88,108.81,108.86,8130.0,95.2972,95.3322,95.2709,95.3147,8130.0
2018-04-23 14:20:00,108.85,108.85,108.73,108.77,6580.0,95.3059,95.3059,95.2008,95.2359,6580.0
2018-04-23 14:25:00,108.77,108.9,108.73,108.88,10025.0,95.2359,95.3497,95.2008,95.3322,10025.0
2018-04-23 14:30:00,108.87,108.88,108.81,108.81,6010.0,95.3234,95.3322,95.2709,95.2709,6010.0
2018-04-23 14:35:00,108.8,108.82,108.76,108.81,6642.0,95.2621,95.2796,95.2271,95.2709,6642.0
2018-04-23 14:40:00,108.84,108.94,108.84,108.93,6861.0,95.2972,95.3847,95.2972,95.376,6861.0
2018-04-23 14:45:00,108.91,108.91,108.81,108.87,5071.0,95.3585,95.3585,95.2709,95.3234,5071.0
2018-04-23 14:50:00,108.88,108.88,108.74,108.74,12150.0,95.3322,95.3322,95.2096,95.2096,12150.0
2018-04-23 14:55:00,108.74,108.81,108.73,108.74,23871.0,95.2096,95.2709,95.2008,95.2096,23871.0
2018-04-23 15:00:00,108.72,108.88,108.7,108.88,12205.0,95.1921,95.3322,95.1746,95.3322,12205.0
2018-04-23 15:05:00,108.88,108.89,108.81,108.86,9124.0,95.3322,95.3409,95.2709,95.3147,9124.0
2018-04-23 15:10:00,108.86,108.98,108.86,108.93,10530.0,95.3147,95.4197,95.3147,95.376,10530.0
2018-04-23 15:15:00,108.91,108.99,108.89,108.98,11002.0,95.3585,95.4285,95.3409,95.4197,11002.0
2018-04-23 15:20:00,108.99,109.04,108.89,108.91,12966.0,95.4285,95.4723,95.3409,95.3585,12966.0
2018-04-23 15:25:00,108.9,109.05,108.9,108.97,13068.0,95.3497,95.481,95.3497,95.411,13068.0
2018-04-23 15:30:00,108.99,109.11,108.98,109.07,15779.0,95.4285,95.5336,95.4197,95.4985,15779.0
2018-04-23 15:35:00,109.07,109.07,108.95,108.95,17904.0,95.4985,95.4985,95.3935,95.3935,17904.0
2018-04-23 15:40:00,108.92,108.97,108.8,108.97,25823.0,95.3672,95.411,95.2621,95.411,25823.0
2018-04-23 15:45:00,108.99,109.04,108.75,108.84,59697.0,95.4285,95.4723,95.2184,95.2972,59697.0
2018-04-23 15:50:00,108.85,108.99,108.85,108.95,34254.0,95.3059,95.4285,95.3059,95.3935,34254.0
2018-04-23 15:55:00,108.95,108.95,108.8,108.88,89119.0,95.3935,95.3935,95.2621,95.3322,89119.0
2018-04-24 09:30:00,108.97,109.45,108.91,108.97,34124.0,95.411,95.8313,95.3585,95.411,34124.0
2018-04-24 09:35:00,109.14,109.27,108.98,109.01,44337.0,95.5598,95.6737,95.4197,95.446,44337.0
2018-04-24 09:40:00,108.99,109.06,108.76,108.76,7846.0,95.4285,95.4898,95.2271,95.2271,7846.0
2018-04-24 09:45:00,108.83,109.05,108.77,108.94,4529.0,95.2884,95.481,95.2359,95.3847,4529.0
2018-04-24 09:50:00,108.94,109.05,108.81,108.85,15063.0,95.3847,95.481,95.2709,95.3059,15063.0
2018-04-24 09:55:00,108.89,108.89,108.48,108.53,10915.0,95.3409,95.3409,94.982,95.0257,10915.0
2018-04-24 10:00:00,108.61,108.64,108.44,108.59,24581.0,95.0958,95.122,94.9469,95.0783,24581.0
2018-04-24 10:05:00,108.57,108.82,108.55,108.75,11106.0,95.0608,95.2796,95.0432,95.2184,11106.0
2018-04-24 10:10:00,108.8,108.84,108.63,108.69,5496.0,95.2621,95.2972,95.1133,95.1658,5496.0
2018-04-24 10:15:00,108.69,108.78,108.63,108.64,5474.0,95.1658,95.2446,95.1133,95.122,5474.0
2018-04-24 10:20:00,108.66,108.68,108.35,108.35,5515.0,95.1396,95.1571,94.8681,94.8681,5515.0
2018-04-24 10:25:00,108.33,108.57,108.33,108.49,9058.0,94.8506,95.0608,94.8506,94.9907,9058.0
2018-04-24 10:30:00,108.49,108.57,108.4,108.53,9152.0,94.9907,95.0608,94.9119,95.0257,9152.0
2018-04-24 10:35:00,108.5,108.62,108.45,108.6,10521.0,94.9995,95.1045,94.9557,95.087,10521.0
2018-04-24 10:40:00,108.56,108.6,108.4,108.49,51866.0,95.052,95.087,94.9119,94.9907,51866.0
2018-04-24 10:45:00,108.49,108.59,108.48,108.55,15849.0,94.9907,95.0783,94.982,95.0432,15849.0
2018-04-24 10:50:00,108.55,108.59,108.5,108.51,8040.0,95.0432,95.0783,94.9995,95.0082,8040.0
2018-04-24 10:55:00,108.49,108.57,108.43,108.43,12875.0,94.9907,95.0608,94.9382,94.9382,12875.0
2018-04-24 11:00:00,108.44,108.47,108.36,108.39,5309.0,94.9469,94.9732,94.8769,94.9032,5309.0
2018-04-24 11:05:00,108.3,108.3,108.09,108.14,12204.0,94.8244,94.8244,94.6405,94.6843,12204.0
2018-04-24 11:10:00,108.16,108.16,107.94,108.07,11583.0,94.7018,94.7018,94.5091,94.623,11583.0
2018-04-24 11:15:00,108.06,108.19,107.99,108.14,11587.0,94.6142,94.728,94.5529,94.6843,11587.0
2018-04-24 11:20:00,108.15,108.31,108.1,108.21,10083.0,94.693,94.8331,94.6492,94.7456,10083.0
2018-04-24 11:25:00,108.12,108.13,107.99,108.07,10307.0,94.6667,94.6755,94.5529,94.623,10307.0
2018-04-24 11:30:00,108.09,108.18,108.02,108.11,8077.0,94.6405,94.7193,94.5792,94.658,8077.0
2018-04-24 11:35:00,108.07,108.08,107.91,108.0,4878.0,94.623,94.6317,94.4829,94.5617,4878.0
2018-04-24 11:40:00,108.0,108.28,108.0,108.28,19380.0,94.5617,94.8068,94.5617,94.8068,19380.0
2018-04-24 11:45:00,108.29,108.29,108.16,108.23,20286.0,94.8156,94.8156,94.7018,94.7631,20286.0
2018-04-24 11:50:00,108.22,108.23,107.93,108.01,12486.0,94.7543,94.7631,94.5004,94.5704,12486.0
2018-04-24 11:55:00,107.92,107.92,107.71,107.71,4958.0,94.4916,94.4916,94.3078,94.3078,4958.0
2018-04-24 12:00:00,107.66,107.67,107.28,107.38,22873.0,94.264,94.2727,93.9313,94.0188,22873.0
2018-04-24 12:05:00,107.37,107.4,107.17,107.29,11014.0,94.0101,94.0363,93.835,93.94,11014.0
2018-04-24 12:10:00,107.24,107.31,107.17,107.18,5400.0,93.8962,93.9575,93.835,93.8437,5400.0
2018-04-24 12:15:00,107.18,107.18,106.75,106.8,9767.0,93.8437,93.8437,93.4672,93.511,9767.0
2018-04-24 12:20:00,106.83,107.01,106.77,106.95,16288.0,93.5373,93.6949,93.4847,93.6423,16288.0
2018-04-24 12:25:00,106.97,107.08,106.93,107.02,18988.0,93.6598,93.7562,93.6248,93.7036,18988.0
2018-04-24 12:30:00,107.0,107.05,106.93,106.93,4597.0,93.6861,93.7299,93.6248,93.6248,4597.0
2018-04-24 12:35:00,106.92,106.94,106.85,106.85,5100.0,93.6161,93.6336,93.5548,93.5548,5100.0
2018-04-24 12:40:00,106.82,106.82,106.73,106.76,6354.0,93.5285,93.5285,93.4497,93.476,6354.0
2018-04-24 12:45:00,106.76,106.85,106.75,106.85,5800.0,93.476,93.5548,93.4672,93.5548,5800.0
2018-04-24 12:50:00,106.83,106.86,106.78,106.79,5714.0,93.5373,93.5635,93.4935,93.5022,5714.0
2018-04-24 12:55:00,106.79,106.79,106.25,106.25,24331.0,93.5022,93.5022,93.0294,93.0294,24331.0
2018-04-24 13:00:00,106.26,106.42,106.23,106.41,9439.0,93.0382,93.1783,93.0119,93.1695,9439.0
2018-04-24 13:05:00,106.36,106.39,106.02,106.03,52012.0,93.1257,93.152,92.8281,92.8368,52012.0
2018-04-24 13:10:00,106.03,106.08,105.65,105.86,28652.0,92.8368,92.8806,92.5041,92.688,28652.0
2018-04-24 13:15:00,105.89,105.99,105.77,105.96,33736.0,92.7142,92.8018,92.6092,92.7755,33736.0
2018-04-24 13:20:00,105.84,105.9,105.53,105.53,38764.0,92.6704,92.723,92.399,92.399,38764.0
2018-04-24 13:25:00,105.56,105.6,105.37,105.51,108206.0,92.4253,92.4603,92.2589,92.3815,108206.0
2018-04-24 13:30:00,105.54,105.54,105.33,105.33,65439.0,92.4078,92.4078,92.2239,92.2239,65439.0
2018-04-24 13:35:00,105.3,105.4,105.11,105.22,79477.0,92.1976,92.2852,92.0313,92.1276,79477.0
2018-04-24 13:40:00,105.27,105.31,105.05,105.11,15619.0,92.1714,92.2064,91.9787,92.0313,15619.0
2018-04-24 13:45:00,105.05,105.09,104.8,104.89,36442.0,91.9787,92.0138,91.7599,91.8387,36442.0
2018-04-24 13:50:00,104.88,104.88,104.68,104.78,24566.0,91.8299,91.8299,91.6548,91.7423,24566.0
2018-04-24 13:55:00,104.78,104.8,104.53,104.64,22711.0,91.7423,91.7599,91.5234,91.6198,22711.0
2018-04-24 14:00:00,104.67,104.68,104.44,104.44,11576.0,91.646,91.6548,91.4446,91.4446,11576.0
2018-04-24 14:05:00,104.43,104.71,104.39,104.71,15430.0,91.4359,91.6811,91.4009,91.6811,15430.0
2018-04-24 14:10:00,104.78,105.22,104.75,105.06,16144.0,91.7423,92.1276,91.7161,91.9875,16144.0
2018-04-24 14:15:00,105.11,105.27,105.08,105.24,35504.0,92.0313,92.1714,92.005,92.1451,35504.0
2018-04-24 14:20:00,105.24,105.4,105.18,105.31,45706.0,92.1451,92.2852,92.0926,92.2064,45706.0
2018-04-24 14:25:00,105.27,105.39,105.12,105.13,17949.0,92.1714,92.2764,92.04,92.0488,17949.0
2018-04-24 14:30:00,105.11,105.23,104.86,105.2,27099.0,92.0313,92.1363,91.8124,92.1101,27099.0
2018-04-24 14:35:00,105.2,105.24,104.91,104.91,15358.0,92.1101,92.1451,91.8562,91.8562,15358.0
2018-04-24 14:40:00,104.93,105.25,104.93,105.18,13441.0,91.8737,92.1539,91.8737,92.0926,13441.0
2018-04-24 14:45:00,105.26,105.26,105.1,105.18,14698.0,92.1626,92.1626,92.0225,92.0926,14698.0
2018-04-24 14:50:00,105.21,105.35,105.0,105.13,16493.0,92.1188,92.2414,91.935,92.0488,16493.0
2018-04-24 14:55:00,105.15,105.35,105.14,105.26,22767.0,92.0663,92.2414,92.0575,92.1626,22767.0
2018-04-24 15:00:00,105.29,105.52,105.27,105.52,14127.0,92.1889,92.3903,92.1714,92.3903,14127.0
2018-04-24 15:05:00,105.52,105.56,105.43,105.48,38374.0,92.3903,92.4253,92.3115,92.3552,38374.0
2018-04-24 15:10:00,105.5,105.7,105.45,105.7,31207.0,92.3728,92.5479,92.329,92.5479,31207.0
2018-04-24 15:15:00,105.72,105.77,105.59,105.61,19629.0,92.5654,92.6092,92.4516,92.4691,19629.0
2018-04-24 15:20:00,105.61,105.94,105.57,105.89,32521.0,92.4691,92.758,92.434,92.7142,32521.0
2018-04-24 15:25:00,105.84,105.84,105.7,105.8,32013.0,92.6704,92.6704,92.5479,92.6354,32013.0
2018-04-24 15:30:00,105.81,105.81,105.59,105.59,37410.0,92.6442,92.6442,92.4516,92.4516,37410.0
2018-04-24 15:35:00,105.59,105.6,105.38,105.39,52956.0,92.4516,92.4603,92.2677,92.2764,52956.0
2018-04-24 15:40:00,105.39,105.46,105.3,105.37,39550.0,92.2764,92.3377,92.1976,92.2589,39550.0
2018-04-24 15:45:00,105.38,105.68,105.34,105.63,77810.0,92.2677,92.5304,92.2327,92.4866,77810.0
2018-04-24 15:50:00,105.65,105.85,105.64,105.83,66604.0,92.5041,92.6792,92.4953,92.6617,66604.0
2018-04-24 15:55:00,105.82,105.86,105.6,105.75,123988.0,92.6529,92.688,92.4603,92.5916,123988.0
2018-04-25 09:30:00,107.46,107.65,106.94,106.96,38743.0,94.0889,94.2552,93.6336,93.6511,38743.0
2018-04-25 09:35:00,106.96,107.2,106.38,106.38,13627.0,93.6511,93.8612,93.1433,93.1433,13627.0
2018-04-25 09:40:00,106.48,106.64,106.23,106.23,17782.0,93.2308,93.3709,93.0119,93.0119,17782.0
2018-04-25 09:45:00,106.25,106.31,105.98,106.01,26000.0,93.0294,93.082,92.793,92.8193,26000.0
2018-04-25 09:50:00,105.97,106.54,105.92,106.52,30097.0,92.7843,93.2833,92.7405,93.2658,30097.0
2018-04-25 09:55:00,106.46,106.57,106.23,106.36,14886.0,93.2133,93.3096,93.0119,93.1257,14886.0
2018-04-25 10:00:00,106.38,106.68,106.38,106.6,42991.0,93.1433,93.4059,93.1433,93.3359,42991.0
2018-04-25 10:05:00,106.59,106.69,106.53,106.6,53188.0,93.3271,93.4147,93.2746,93.3359,53188.0
2018-04-25 10:10:00,106.6,106.79,106.58,106.64,29826.0,93.3359,93.5022,93.3184,93.3709,29826.0
2018-04-25 10:15:00,106.68,106.89,106.62,106.84,25872.0,93.4059,93.5898,93.3534,93.546,25872.0
2018-04-25 10:20:00,106.85,107.16,106.71,107.08,16150.0,93.5548,93.8262,93.4322,93.7562,16150.0
2018-04-25 10:25:00,107.13,107.3,107.04,107.08,11228.0,93.7999,93.9488,93.7211,93.7562,11228.0
2018-04-25 10:30:00,107.1,107.24,107.02,107.12,16813.0,93.7737,93.8962,93.7036,93.7912,16813.0
2018-04-25 10:35:00,107.13,107.48,107.09,107.27,15653.0,93.7999,94.1064,93.7649,93.9225,15653.0
2018-04-25 10:40:00,107.28,107.55,107.26,107.55,16879.0,93.9313,94.1677,93.9138,94.1677,16879.0
2018-04-25 10:45:00,107.57,107.81,107.55,107.77,38975.0,94.1852,94.3953,94.1677,94.3603,38975.0
2018-04-25 10:50:00,107.78,107.9,107.57,107.9,56840.0,94.3691,94.4741,94.1852,94.4741,56840.0
2018-04-25 10:55:00,107.89,108.33,107.89,108.33,47597.0,94.4654,94.8506,94.4654,94.8506,47597.0
2018-04-25 11:00:00,108.3,108.34,108.17,108.27,30385.0,94.8244,94.8594,94.7105,94.7981,30385.0
2018-04-25 11:05:00,108.26,108.49,108.2,108.39,39373.0,94.7893,94.9907,94.7368,94.9032,39373.0
2018-04-25 11:10:00,108.39,108.71,108.39,108.57,20472.0,94.9032,95.1833,94.9032,95.0608,20472.0
2018-04-25 11:15:00,108.55,108.55,108.31,108.35,16264.0,95.0432,95.0432,94.8331,94.8681,16264.0
2018-04-25 11:20:00,108.36,108.65,108.34,108.55,21373.0,94.8769,95.1308,94.8594,95.0432,21373.0
2018-04-25 11:25:00,108.54,108.79,108.49,108.79,20294.0,95.0345,95.2534,94.9907,95.2534,20294.0
2018-04-25 11:30:00,108.79,108.82,108.44,108.5,19545.0,95.2534,95.2796,94.9469,94.9995,19545.0
2018-04-25 11:35:00,108.47,108.47,108.28,108.38,26352.0,94.9732,94.9732,94.8068,94.8944,26352.0
2018-04-25 11:40:00,108.31,108.31,108.18,108.22,15149.0,94.8331,94.8331,94.7193,94.7543,15149.0
2018-04-25 11:45:00,108.21,108.47,108.1,108.12,15534.0,94.7456,94.9732,94.6492,94.6667,15534.0
2018-04-25 11:50:00,108.09,108.23,108.07,108.15,9147.0,94.6405,94.7631,94.623,94.693,9147.0
2018-04-25 11:55:00,108.15,108.2,108.05,108.09,15731.0,94.693,94.7368,94.6055,94.6405,15731.0
2018-04-25 12:00:00,108.07,108.3,108.06,108.16,13732.0,94.623,94.8244,94.6142,94.7018,13732.0
2018-04-25 12:05:00,108.11,108.27,108.09,108.17,10020.0,94.658,94.7981,94.6405,94.7105,10020.0
2018-04-25 12:10:00,108.2,108.28,108.1,108.28,7201.0,94.7368,94.8068,94.6492,94.8068,7201.0
2018-04-25 12:15:00,108.26,108.35,108.25,108.34,12099.0,94.7893,94.8681,94.7806,94.8594,12099.0
2018-04-25 12:20:00,108.34,108.42,108.3,108.36,16356.0,94.8594,94.9294,94.8244,94.8769,16356.0
2018-04-25 12:25:00,108.35,108.43,108.28,108.32,7857.0,94.8681,94.9382,94.8068,94.8419,7857.0
2018-04-25 12:30:00,108.32,108.73,108.28,108.73,30962.0,94.8419,95.2008,94.8068,95.2008,30962.0
2018-04-25 12:35:00,108.73,108.83,108.71,108.8,27381.0,95.2008,95.2884,95.1833,95.2621,27381.0
2018-04-25 12:40:00,108.79,108.81,108.68,108.74,31493.0,95.2534,95.2709,95.1571,95.2096,31493.0
2018-04-25 12:45:00,108.78,108.96,108.74,108.88,24654.0,95.2446,95.4022,95.2096,95.3322,24654.0
2018-04-25 12:50:00,108.89,109.03,108.89,109.03,18823.0,95.3409,95.4635,95.3409,95.4635,18823.0
2018-04-25 12:55:00,109.04,109.17,109.01,109.08,28130.0,95.4723,95.5861,95.446,95.5073,28130.0
2018-04-25 13:00:00,109.09,109.29,109.09,109.23,22294.0,95.5161,95.6912,95.5161,95.6386,22294.0
2018-04-25 13:05:00,109.24,109.47,109.21,109.34,57162.0,95.6474,95.8488,95.6211,95.7349,57162.0
2018-04-25 13:10:00,109.34,109.39,108.88,108.98,25911.0,95.7349,95.7787,95.3322,95.4197,25911.0
2018-04-25 13:15:00,108.97,109.27,108.95,109.1,21668.0,95.411,95.6737,95.3935,95.5248,21668.0
2018-04-25 13:20:00,109.1,109.23,109.05,109.1,8157.0,95.5248,95.6386,95.481,95.5248,8157.0
2018-04-25 13:25:00,109.08,109.12,108.94,109.1,12908.0,95.5073,95.5423,95.3847,95.5248,12908.0
2018-04-25 13:30:00,109.13,109.36,109.08,109.28,12775.0,95.5511,95.7525,95.5073,95.6824,12775.0
2018-04-25 13:35:00,109.27,109.27,109.02,109.02,10206.0,95.6737,95.6737,95.4548,95.4548,10206.0
2018-04-25 13:40:00,109.03,109.18,109.02,109.02,7825.0,95.4635,95.5949,95.4548,95.4548,7825.0
2018-04-25 13:45:00,109.01,109.03,108.88,109.0,8037.0,95.446,95.4635,95.3322,95.4373,8037.0
2018-04-25 13:50:00,108.99,109.11,108.96,109.05,5862.0,95.4285,95.5336,95.4022,95.481,5862.0
2018-04-25 13:55:00,109.07,109.1,108.93,108.97,8596.0,95.4985,95.5248,95.376,95.411,8596.0
2018-04-25 14:00:00,109.0,109.09,108.87,108.92,16947.0,95.4373,95.5161,95.3234,95.3672,16947.0
2018-04-25 14:05:00,108.91,108.97,108.74,108.74,8650.0,95.3585,95.411,95.2096,95.2096,8650.0
2018-04-25 14:10:00,108.76,108.76,108.49,108.54,8069.0,95.2271,95.2271,94.9907,95.0345,8069.0
2018-04-25 14:15:00,108.56,108.63,108.53,108.56,14350.0,95.052,95.1133,95.0257,95.052,14350.0
2018-04-25 14:20:00,108.55,108.58,108.31,108.32,15136.0,95.0432,95.0695,94.8331,94.8419,15136.0
2018-04-25 14:25:00,108.34,108.53,108.29,108.3,13520.0,94.8594,95.0257,94.8156,94.8244,13520.0
2018-04-25 14:30:00,108.31,108.44,108.24,108.43,18731.0,94.8331,94.9469,94.7718,94.9382,18731.0
2018-04-25 14:35:00,108.43,108.52,108.35,108.44,23402.0,94.9382,95.017,94.8681,94.9469,23402.0
2018-04-25 14:40:00,108.44,108.61,108.43,108.5,21438.0,94.9469,95.0958,94.9382,94.9995,21438.0
2018-04-25 14:45:00,108.48,108.66,108.43,108.62,15931.0,94.982,95.1396,94.9382,95.1045,15931.0
2018-04-25 14:50:00,108.61,108.63,108.5,108.52,12445.0,95.0958,95.1133,94.9995,95.017,12445.0
2018-04-25 14:55:00,108.52,108.64,108.48,108.64,26552.0,95.017,95.122,94.982,95.122,26552.0
2018-04-25 15:00:00,108.6,108.67,108.53,108.67,25128.0,95.087,95.1483,95.0257,95.1483,25128.0
2018-04-25 15:05:00,108.67,108.71,108.57,108.59,31805.0,95.1483,95.1833,95.0608,95.0783,31805.0
2018-04-25 15:10:00,108.6,108.69,108.51,108.56,26195.0,95.087,95.1658,95.0082,95.052,26195.0
2018-04-25 15:15:00,108.56,108.56,108.27,108.27,30312.0,95.052,95.052,94.7981,94.7981,30312.0
2018-04-25 15:20:00,108.26,108.34,108.1,108.13,32901.0,94.7893,94.8594,94.6492,94.6755,32901.0
2018-04-25 15:25:00,108.14,108.26,108.1,108.24,29917.0,94.6843,94.7893,94.6492,94.7718,29917.0
2018-04-25 15:30:00,108.25,108.26,108.06,108.1,69665.0,94.7806,94.7893,94.6142,94.6492,69665.0
2018-04-25 15:35:00,108.09,108.12,107.92,107.92,53272.0,94.6405,94.6667,94.4916,94.4916,53272.0
2018-04-25 15:40:00,107.92,107.96,107.71,107.72,47727.0,94.4916,94.5267,94.3078,94.3165,47727.0
2018-04-25 15:45:00,107.72,107.75,107.58,107.72,60972.0,94.3165,94.3428,94.1939,94.3165,60972.0
2018-04-25 15:50:00,107.72,107.77,107.61,107.62,61056.0,94.3165,94.3603,94.2202,94.229,61056.0
2018-04-25 15:55:00,107.62,107.88,107.55,107.88,165713.0,94.229,94.4566,94.1677,94.4566,165713.0
2018-04-26 09:30:00,107.97,108.0,107.33,107.33,19366.0,94.5354,94.5617,93.975,93.975,19366.0
2018-04-26 09:35:00,107.31,107.99,107.3,107.88,10011.0,93.9575,94.5529,93.9488,94.4566,10011.0
2018-04-26 09:40:00,107.89,108.0,107.5,107.57,6168.0,94.4654,94.5617,94.1239,94.1852,6168.0
2018-04-26 09:45:00,107.56,107.56,107.39,107.55,3725.0,94.1764,94.1764,94.0276,94.1677,3725.0
2018-04-26 09:50:00,107.57,107.71,107.49,107.5,12778.0,94.1852,94.3078,94.1151,94.1239,12778.0
2018-04-26 09:55:00,107.48,107.66,107.4,107.47,16876.0,94.1064,94.264,94.0363,94.0976,16876.0
2018-04-26 10:00:00,107.48,107.49,107.23,107.36,13886.0,94.1064,94.1151,93.8875,94.0013,13886.0
2018-04-26 10:05:00,107.36,107.55,107.35,107.4,12401.0,94.0013,94.1677,93.9926,94.0363,12401.0
2018-04-26 10:10:00,107.43,107.66,107.41,107.55,11115.0,94.0626,94.264,94.0451,94.1677,11115.0
2018-04-26 10:15:00,107.57,107.62,107.53,107.59,13679.0,94.1852,94.229,94.1502,94.2027,13679.0
2018-04-26 10:20:00,107.61,107.62,107.33,107.33,9153.0,94.2202,94.229,93.975,93.975,9153.0
2018-04-26 10:25:00,107.3,107.49,107.28,107.42,8836.0,93.9488,94.1151,93.9313,94.0538,8836.0
2018-04-26 10:30:00,107.42,107.48,107.33,107.45,9987.0,94.0538,94.1064,93.975,94.0801,9987.0
2018-04-26 10:35:00,107.48,107.55,107.43,107.55,8400.0,94.1064,94.1677,94.0626,94.1677,8400.0
2018-04-26 10:40:00,107.55,107.59,107.47,107.52,7975.0,94.1677,94.2027,94.0976,94.1414,7975.0
2018-04-26 10:45:00,107.48,107.61,107.48,107.53,6300.0,94.1064,94.2202,94.1064,94.1502,6300.0
2018-04-26 10:50:00,107.48,107.55,107.44,107.48,6104.0,94.1064,94.1677,94.0714,94.1064,6104.0
2018-04-26 10:55:00,107.45,107.58,107.43,107.54,8852.0,94.0801,94.1939,94.0626,94.1589,8852.0
2018-04-26 11:00:00,107.52,107.53,107.41,107.53,5575.0,94.1414,94.1502,94.0451,94.1502,5575.0
2018-04-26 11:05:00,107.58,107.63,107.33,107.33,7236.0,94.1939,94.2377,93.975,93.975,7236.0
2018-04-26 11:10:00,107.38,107.44,107.32,107.37,4000.0,94.0188,94.0714,93.9663,94.0101,4000.0
2018-04-26 11:15:00,107.39,107.45,107.28,107.3,5223.0,94.0276,94.0801,93.9313,93.9488,5223.0
2018-04-26 11:20:00,107.25,107.3,107.21,107.25,4536.0,93.905,93.9488,93.87,93.905,4536.0
2018-04-26 11:25:00,107.23,107.25,107.16,107.21,4796.0,93.8875,93.905,93.8262,93.87,4796.0
2018-04-26 11:30:00,107.19,107.19,106.79,106.79,9350.0,93.8525,93.8525,93.5022,93.5022,9350.0
2018-04-26 11:35:00,106.82,106.97,106.68,106.91,12293.0,93.5285,93.6598,93.4059,93.6073,12293.0
2018-04-26 11:40:00,106.93,106.93,106.78,106.8,8902.0,93.6248,93.6248,93.4935,93.511,8902.0
2018-04-26 11:45:00,106.83,106.84,106.44,106.77,14369.0,93.5373,93.546,93.1958,93.4847,14369.0
2018-04-26 11:50:00,106.77,106.82,106.61,106.63,6994.0,93.4847,93.5285,93.3446,93.3621,6994.0
2018-04-26 11:55:00,106.65,106.79,106.64,106.77,6618.0,93.3797,93.5022,93.3709,93.4847,6618.0
2018-04-26 12:00:00,106.77,106.85,106.57,106.57,12004.0,93.4847,93.5548,93.3096,93.3096,12004.0
2018-04-26 12:05:00,106.59,106.76,106.59,106.72,9748.0,93.3271,93.476,93.3271,93.4409,9748.0
2018-04-26 12:10:00,106.72,106.75,106.63,106.7,7844.0,93.4409,93.4672,93.3621,93.4234,7844.0
2018-04-26 12:15:00,106.69,106.82,106.67,106.79,9276.0,93.4147,93.5285,93.3972,93.5022,9276.0
2018-04-26 12:20:00,106.79,106.91,106.77,106.9,6841.0,93.5022,93.6073,93.4847,93.5986,6841.0
2018-04-26 12:25:00,106.9,107.0,106.9,106.95,6802.0,93.5986,93.6861,93.5986,93.6423,6802.0
2018-04-26 12:30:00,106.95,107.06,106.95,107.02,6793.0,93.6423,93.7386,93.6423,93.7036,6793.0
2018-04-26 12:35:00,107.03,107.11,107.02,107.11,4700.0,93.7124,93.7824,93.7036,93.7824,4700.0
2018-04-26 12:40:00,107.1,107.11,106.98,107.0,12429.0,93.7737,93.7824,93.6686,93.6861,12429.0
2018-04-26 12:45:00,106.99,107.03,106.88,106.91,5197.0,93.6774,93.7124,93.581,93.6073,5197.0
2018-04-26 12:50:00,106.97,107.16,106.97,107.09,4100.0,93.6598,93.8262,93.6598,93.7649,4100.0
2018-04-26 12:55:00,107.09,107.16,107.05,107.05,5999.0,93.7649,93.8262,93.7299,93.7299,5999.0
2018-04-26 13:00:00,107.07,107.2,107.07,107.15,8870.0,93.7474,93.8612,93.7474,93.8174,8870.0
2018-04-26 13:05:00,107.17,107.26,107.12,107.25,7721.0,93.835,93.9138,93.7912,93.905,7721.0
2018-04-26 13:10:00,107.22,107.38,107.18,107.36,7120.0,93.8787,94.0188,93.8437,94.0013,7120.0
2018-04-26 13:15:00,107.36,107.51,107.36,107.47,3631.0,94.0013,94.1327,94.0013,94.0976,3631.0
2018-04-26 13:20:00,107.45,107.5,107.37,107.48,5877.0,94.0801,94.1239,94.0101,94.1064,5877.0
2018-04-26 13:25:00,107.47,107.5,107.36,107.47,4378.0,94.0976,94.1239,94.0013,94.0976,4378.0
2018-04-26 13:30:00,107.49,107.5,107.36,107.38,5565.0,94.1151,94.1239,94.0013,94.0188,5565.0
2018-04-26 13:35:00,107.43,107.53,107.36,107.44,7335.0,94.0626,94.1502,94.0013,94.0714,7335.0
2018-04-26 13:40:00,107.48,107.58,107.48,107.53,3825.0,94.1064,94.1939,94.1064,94.1502,3825.0
2018-04-26 13:45:00,107.56,107.59,107.49,107.52,10559.0,94.1764,94.2027,94.1151,94.1414,10559.0
2018-04-26 13:50:00,107.52,107.56,107.43,107.43,5561.0,94.1414,94.1764,94.0626,94.0626,5561.0
2018-04-26 13:55:00,107.45,107.64,107.44,107.62,13447.0,94.0801,94.2465,94.0714,94.229,13447.0
2018-04-26 14:00:00,107.57,107.71,107.54,107.68,4677.0,94.1852,94.3078,94.1589,94.2815,4677.0
2018-04-26 14:05:00,107.68,107.73,107.63,107.72,7964.0,94.2815,94.3253,94.2377,94.3165,7964.0
2018-04-26 14:10:00,107.73,107.87,107.73,107.81,5486.0,94.3253,94.4479,94.3253,94.3953,5486.0
2018-04-26 14:15:00,107.81,107.83,107.76,107.81,11800.0,94.3953,94.4128,94.3515,94.3953,11800.0
2018-04-26 14:20:00,107.85,107.88,107.78,107.83,9751.0,94.4303,94.4566,94.3691,94.4128,9751.0
2018-04-26 14:25:00,107.83,107.83,107.75,107.82,5517.0,94.4128,94.4128,94.3428,94.4041,5517.0
2018-04-26 14:30:00,107.83,107.9,107.82,107.9,4259.0,94.4128,94.4741,94.4041,94.4741,4259.0
2018-04-26 14:35:00,107.9,107.9,107.73,107.82,4904.0,94.4741,94.4741,94.3253,94.4041,4904.0
2018-04-26 14:40:00,107.85,108.0,107.85,107.96,8702.0,94.4303,94.5617,94.4303,94.5267,8702.0
2018-04-26 14:45:00,107.98,108.09,107.95,107.97,7810.0,94.5442,94.6405,94.5179,94.5354,7810.0
2018-04-26 14:50:00,107.95,108.0,107.89,107.95,5670.0,94.5179,94.5617,94.4654,94.5179,5670.0
2018-04-26 14:55:00,107.98,107.99,107.89,107.95,5996.0,94.5442,94.5529,94.4654,94.5179,5996.0
2018-04-26 15:00:00,107.93,108.08,107.93,108.04,9346.0,94.5004,94.6317,94.5004,94.5967,9346.0
2018-04-26 15:05:00,108.05,108.05,107.87,107.93,3752.0,94.6055,94.6055,94.4479,94.5004,3752.0
2018-04-26 15:10:00,107.93,107.97,107.85,107.88,7639.0,94.5004,94.5354,94.4303,94.4566,7639.0
2018-04-26 15:15:00,107.88,107.93,107.83,107.84,6600.0,94.4566,94.5004,94.4128,94.4216,6600.0
2018-04-26 15:20:00,107.84,107.88,107.8,107.8,10926.0,94.4216,94.4566,94.3866,94.3866,10926.0
2018-04-26 15:25:00,107.81,107.84,107.7,107.73,10155.0,94.3953,94.4216,94.299,94.3253,10155.0
2018-04-26 15:30:00,107.72,107.77,107.65,107.76,16668.0,94.3165,94.3603,94.2552,94.3515,16668.0
2018-04-26 15:35:00,107.76,107.76,107.59,107.67,11058.0,94.3515,94.3515,94.2027,94.2727,11058.0
2018-04-26 15:40:00,107.67,107.73,107.57,107.66,17483.0,94.2727,94.3253,94.1852,94.264,17483.0
2018-04-26 15:45:00,107.66,107.66,107.54,107.61,25964.0,94.264,94.264,94.1589,94.2202,25964.0
2018-04-26 15:50:00,107.61,107.64,107.52,107.63,26495.0,94.2202,94.2465,94.1414,94.2377,26495.0
2018-04-26 15:55:00,107.63,107.71,107.55,107.7,75376.0,94.2377,94.3078,94.1677,94.299,75376.0
2018-04-27 09:30:00,107.31,108.2,107.31,108.0,32284.0,93.9575,94.7368,93.9575,94.5617,32284.0
2018-04-27 09:35:00,107.88,107.88,107.68,107.85,1000.0,94.4566,94.4566,94.2815,94.4303,1000.0
2018-04-27 09:40:00,107.87,108.34,107.85,108.22,5652.0,94.4479,94.8594,94.4303,94.7543,5652.0
2018-04-27 09:45:00,108.33,108.33,107.8,107.88,10984.0,94.8506,94.8506,94.3866,94.4566,10984.0
2018-04-27 09:50:00,107.8,107.86,107.65,107.73,8196.0,94.3866,94.4391,94.2552,94.3253,8196.0
2018-04-27 09:55:00,107.61,107.72,107.6,107.66,5632.0,94.2202,94.3165,94.2115,94.264,5632.0
2018-04-27 10:00:00,107.69,107.69,107.39,107.53,9194.0,94.2903,94.2903,94.0276,94.1502,9194.0
2018-04-27 10:05:00,107.61,107.62,107.46,107.48,9306.0,94.2202,94.229,94.0889,94.1064,9306.0
2018-04-27 10:10:00,107.41,107.57,107.29,107.57,4806.0,94.0451,94.1852,93.94,94.1852,4806.0
2018-04-27 10:15:00,107.57,107.76,107.54,107.62,6427.0,94.1852,94.3515,94.1589,94.229,6427.0
2018-04-27 10:20:00,107.57,107.74,107.56,107.66,9434.0,94.1852,94.334,94.1764,94.264,9434.0
2018-04-27 10:25:00,107.67,107.67,107.46,107.49,13745.0,94.2727,94.2727,94.0889,94.1151,13745.0
2018-04-27 10:30:00,107.49,107.49,107.2,107.38,7482.0,94.1151,94.1151,93.8612,94.0188,7482.0
2018-04-27 10:35:00,107.39,107.49,107.29,107.45,6019.0,94.0276,94.1151,93.94,94.0801,6019.0
2018-04-27 10:40:00,107.43,107.49,107.34,107.34,15602.0,94.0626,94.1151,93.9838,93.9838,15602.0
2018-04-27 10:45:00,107.31,107.43,107.21,107.37,9863.0,93.9575,94.0626,93.87,94.0101,9863.0
2018-04-27 10:50:00,107.37,107.37,107.22,107.29,10911.0,94.0101,94.0101,93.8787,93.94,10911.0
2018-04-27 10:55:00,107.27,107.4,107.2,107.36,7007.0,93.9225,94.0363,93.8612,94.0013,7007.0
2018-04-27 11:00:00,107.37,107.42,107.25,107.28,31741.0,94.0101,94.0538,93.905,93.9313,31741.0
2018-04-27 11:05:00,107.28,107.42,107.25,107.4,7408.0,93.9313,94.0538,93.905,94.0363,7408.0
2018-04-27 11:10:00,107.39,107.89,107.32,107.8,40144.0,94.0276,94.4654,93.9663,94.3866,40144.0
2018-04-27 11:15:00,107.8,107.81,107.57,107.62,3601.0,94.3866,94.3953,94.1852,94.229,3601.0
2018-04-27 11:20:00,107.6,107.62,107.53,107.62,21382.0,94.2115,94.229,94.1502,94.229,21382.0
2018-04-27 11:25:00,107.65,107.88,107.6,107.88,17285.0,94.2552,94.4566,94.2115,94.4566,17285.0
2018-04-27 11:30:00,107.85,107.88,107.81,107.82,5492.0,94.4303,94.4566,94.3953,94.4041,5492.0
2018-04-27 11:35:00,107.79,107.79,107.7,107.75,4786.0,94.3778,94.3778,94.299,94.3428,4786.0
2018-04-27 11:40:00,107.75,107.75,107.52,107.55,3770.0,94.3428,94.3428,94.1414,94.1677,3770.0
2018-04-27 11:45:00,107.57,107.59,107.55,107.59,2700.0,94.1852,94.2027,94.1677,94.2027,2700.0
2018-04-27 11:50:00,107.56,107.59,107.51,107.52,3843.0,94.1764,94.2027,94.1327,94.1414,3843.0
2018-04-27 11:55:00,107.49,107.67,107.49,107.62,3510.0,94.1151,94.2727,94.1151,94.229,3510.0
2018-04-27 12:00:00,107.61,107.74,107.6,107.72,3853.0,94.2202,94.334,94.2115,94.3165,3853.0
2018-04-27 12:05:00,107.72,107.72,107.62,107.62,5171.0,94.3165,94.3165,94.229,94.229,5171.0
2018-04-27 12:10:00,107.6,107.64,107.53,107.62,4919.0,94.2115,94.2465,94.1502,94.229,4919.0
2018-04-27 12:15:00,107.63,107.66,107.59,107.64,5020.0,94.2377,94.264,94.2027,94.2465,5020.0
2018-04-27 12:20:00,107.66,107.66,107.56,107.56,6247.0,94.264,94.264,94.1764,94.1764,6247.0
2018-04-27 12:25:00,107.57,107.6,107.55,107.58,5274.0,94.1852,94.2115,94.1677,94.1939,5274.0
2018-04-27 12:30:00,107.59,107.65,107.49,107.51,8274.0,94.2027,94.2552,94.1151,94.1327,8274.0
2018-04-27 12:35:00,107.54,107.75,107.45,107.75,6586.0,94.1589,94.3428,94.0801,94.3428,6586.0
2018-04-27 12:40:00,107.72,107.78,107.65,107.76,14313.0,94.3165,94.3691,94.2552,94.3515,14313.0
2018-04-27 12:45:00,107.74,107.93,107.69,107.89,5100.0,94.334,94.5004,94.2903,94.4654,5100.0
2018-04-27 12:50:00,107.89,108.0,107.81,108.0,25244.0,94.4654,94.5617,94.3953,94.5617,25244.0
2018-04-27 12:55:00,108.0,108.11,107.99,108.01,7298.0,94.5617,94.658,94.5529,94.5704,7298.0
2018-04-27 13:00:00,108.03,108.05,107.99,108.0,4676.0,94.5879,94.6055,94.5529,94.5617,4676.0
2018-04-27 13:05:00,108.0,108.09,107.98,108.07,10606.0,94.5617,94.6405,94.5442,94.623,10606.0
2018-04-27 13:10:00,108.08,108.1,108.03,108.04,2909.0,94.6317,94.6492,94.5879,94.5967,2909.0
2018-04-27 13:15:00,108.03,108.06,107.93,108.05,5732.0,94.5879,94.6142,94.5004,94.6055,5732.0
2018-04-27 13:20:00,108.05,108.1,108.04,108.09,7208.0,94.6055,94.6492,94.5967,94.6405,7208.0
2018-04-27 13:25:00,108.12,108.12,108.0,108.04,6826.0,94.6667,94.6667,94.5617,94.5967,6826.0
2018-04-27 13:30:00,108.04,108.05,107.99,108.04,4862.0,94.5967,94.6055,94.5529,94.5967,4862.0
2018-04-27 13:35:00,108.04,108.11,107.99,108.02,5982.0,94.5967,94.658,94.5529,94.5792,5982.0
2018-04-27 13:40:00,108.02,108.04,107.92,107.95,4569.0,94.5792,94.5967,94.4916,94.5179,4569.0
2018-04-27 13:45:00,107.99,107.99,107.89,107.89,2753.0,94.5529,94.5529,94.4654,94.4654,2753.0
2018-04-27 13:50:00,107.92,108.01,107.92,107.93,4034.0,94.4916,94.5704,94.4916,94.5004,4034.0
2018-04-27 13:55:00,107.95,107.98,107.92,107.92,3558.0,94.5179,94.5442,94.4916,94.4916,3558.0
2018-04-27 14:00:00,107.87,107.95,107.87,107.92,4196.0,94.4479,94.5179,94.4479,94.4916,4196.0
2018-04-27 14:05:00,107.94,108.0,107.94,107.98,3496.0,94.5091,94.5617,94.5091,94.5442,3496.0
2018-04-27 14:10:00,107.98,108.02,107.9,108.01,11206.0,94.5442,94.5792,94.4741,94.5704,11206.0
2018-04-27 14:15:00,108.0,108.04,108.0,108.04,3486.0,94.5617,94.5967,94.5617,94.5967,3486.0
2018-04-27 14:20:00,108.04,108.06,108.01,108.04,6520.0,94.5967,94.6142,94.5704,94.5967,6520.0
2018-04-27 14:25:00,108.04,108.12,108.04,108.06,6246.0,94.5967,94.6667,94.5967,94.6142,6246.0
2018-04-27 14:30:00,108.05,108.14,108.01,108.11,5646.0,94.6055,94.6843,94.5704,94.658,5646.0
2018-04-27 14:35:00,108.11,108.11,108.03,108.04,6328.0,94.658,94.658,94.5879,94.5967,6328.0
2018-04-27 14:40:00,108.03,108.05,107.97,108.01,5485.0,94.5879,94.6055,94.5354,94.5704,5485.0
2018-04-27 14:45:00,108.03,108.1,108.03,108.07,6937.0,94.5879,94.6492,94.5879,94.623,6937.0
2018-04-27 14:50:00,108.08,108.09,108.02,108.09,5718.0,94.6317,94.6405,94.5792,94.6405,5718.0
2018-04-27 14:55:00,108.12,108.24,108.09,108.24,9229.0,94.6667,94.7718,94.6405,94.7718,9229.0
2018-04-27 15:00:00,108.23,108.26,108.17,108.25,10323.0,94.7631,94.7893,94.7105,94.7806,10323.0
2018-04-27 15:05:00,108.24,108.29,108.15,108.18,9329.0,94.7718,94.8156,94.693,94.7193,9329.0
2018-04-27 15:10:00,108.17,108.22,108.14,108.15,9201.0,94.7105,94.7543,94.6843,94.693,9201.0
2018-04-27 15:15:00,108.15,108.18,108.04,108.04,6000.0,94.693,94.7193,94.5967,94.5967,6000.0
2018-04-27 15:20:00,108.05,108.08,108.02,108.03,10121.0,94.6055,94.6317,94.5792,94.5879,10121.0
2018-04-27 15:25:00,108.03,108.05,107.85,107.97,12102.0,94.5879,94.6055,94.4303,94.5354,12102.0
2018-04-27 15:30:00,107.94,108.04,107.94,108.02,10741.0,94.5091,94.5967,94.5091,94.5792,10741.0
2018-04-27 15:35:00,108.02,108.13,107.97,108.13,15024.0,94.5792,94.6755,94.5354,94.6755,15024.0
2018-04-27 15:40:00,108.12,108.12,107.96,107.99,17729.0,94.6667,94.6667,94.5267,94.5529,17729.0
2018-04-27 15:45:00,107.99,108.15,107.97,108.02,18898.0,94.5529,94.693,94.5354,94.5792,18898.0
2018-04-27 15:50:00,108.03,108.08,107.97,108.02,20398.0,94.5879,94.6317,94.5354,94.5792,20398.0
2018-04-27 15:55:00,108.02,108.16,107.97,107.98,54967.0,94.5792,94.7018,94.5354,94.5442,54967.0
2018-04-30 09:30:00,108.51,108.9,108.46,108.62,12382.0,95.0082,95.3497,94.9644,95.1045,12382.0
2018-04-30 09:35:00,108.6,108.73,108.58,108.59,6000.0,95.087,95.2008,95.0695,95.0783,6000.0
2018-04-30 09:40:00,108.72,108.73,108.29,108.37,10076.0,95.1921,95.2008,94.8156,94.8856,10076.0
2018-04-30 09:45:00,108.29,108.36,108.06,108.18,6800.0,94.8156,94.8769,94.6142,94.7193,6800.0
2018-04-30 09:50:00,108.18,108.18,107.97,108.0,7900.0,94.7193,94.7193,94.5354,94.5617,7900.0
2018-04-30 09:55:00,107.98,108.04,107.88,107.93,9591.0,94.5442,94.5967,94.4566,94.5004,9591.0
2018-04-30 10:00:00,107.86,107.95,107.78,107.93,3260.0,94.4391,94.5179,94.3691,94.5004,3260.0
2018-04-30 10:05:00,107.91,107.96,107.64,107.83,15896.0,94.4829,94.5267,94.2465,94.4128,15896.0
2018-04-30 10:10:00,107.79,107.84,107.72,107.8,2660.0,94.3778,94.4216,94.3165,94.3866,2660.0
2018-04-30 10:15:00,107.73,107.76,107.57,107.62,10079.0,94.3253,94.3515,94.1852,94.229,10079.0
2018-04-30 10:20:00,107.61,107.75,107.52,107.52,6895.0,94.2202,94.3428,94.1414,94.1414,6895.0
2018-04-30 10:25:00,107.52,107.69,107.5,107.69,7695.0,94.1414,94.2903,94.1239,94.2903,7695.0
2018-04-30 10:30:00,107.68,107.71,107.61,107.61,8150.0,94.2815,94.3078,94.2202,94.2202,8150.0
2018-04-30 10:35:00,107.62,107.62,107.52,107.59,5509.0,94.229,94.229,94.1414,94.2027,5509.0
2018-04-30 10:40:00,107.63,107.73,107.63,107.67,4311.0,94.2377,94.3253,94.2377,94.2727,4311.0
2018-04-30 10:45:00,107.66,107.81,107.57,107.8,5100.0,94.264,94.3953,94.1852,94.3866,5100.0
2018-04-30 10:50:00,107.79,107.83,107.65,107.81,5370.0,94.3778,94.4128,94.2552,94.3953,5370.0
2018-04-30 10:55:00,107.81,107.81,107.66,107.7,6928.0,94.3953,94.3953,94.264,94.299,6928.0
2018-04-30 11:00:00,107.72,107.8,107.71,107.71,8700.0,94.3165,94.3866,94.3078,94.3078,8700.0
2018-04-30 11:05:00,107.72,107.73,107.58,107.64,6186.0,94.3165,94.3253,94.1939,94.2465,6186.0
2018-04-30 11:10:00,107.64,107.64,107.5,107.5,4085.0,94.2465,94.2465,94.1239,94.1239,4085.0
2018-04-30 11:15:00,107.54,107.61,107.39,107.46,8695.0,94.1589,94.2202,94.0276,94.0889,8695.0
2018-04-30 11:20:00,107.48,107.48,107.42,107.43,4118.0,94.1064,94.1064,94.0538,94.0626,4118.0
2018-04-30 11:25:00,107.44,107.47,107.27,107.41,20776.0,94.0714,94.0976,93.9225,94.0451,20776.0
2018-04-30 11:30:00,107.4,107.44,107.3,107.38,6986.0,94.0363,94.0714,93.9488,94.0188,6986.0
2018-04-30 11:35:00,107.38,107.43,107.35,107.36,2183.0,94.0188,94.0626,93.9926,94.0013,2183.0
2018-04-30 11:40:00,107.34,107.4,107.32,107.37,6030.0,93.9838,94.0363,93.9663,94.0101,6030.0
2018-04-30 11:45:00,107.35,107.35,107.24,107.27,4300.0,93.9926,93.9926,93.8962,93.9225,4300.0
2018-04-30 11:50:00,107.27,107.31,107.24,107.26,5173.0,93.9225,93.9575,93.8962,93.9138,5173.0
2018-04-30 11:55:00,107.28,107.39,107.27,107.32,3867.0,93.9313,94.0276,93.9225,93.9663,3867.0
2018-04-30 12:00:00,107.31,107.31,107.1,107.14,13477.0,93.9575,93.9575,93.7737,93.8087,13477.0
2018-04-30 12:05:00,107.13,107.21,107.1,107.18,7471.0,93.7999,93.87,93.7737,93.8437,7471.0
2018-04-30 12:10:00,107.19,107.19,107.02,107.02,10406.0,93.8525,93.8525,93.7036,93.7036,10406.0
2018-04-30 12:15:00,107.06,107.07,106.9,106.92,10143.0,93.7386,93.7474,93.5986,93.6161,10143.0
2018-04-30 12:20:00,106.93,106.94,106.86,106.89,10202.0,93.6248,93.6336,93.5635,93.5898,10202.0
2018-04-30 12:25:00,106.9,106.9,106.83,106.83,15920.0,93.5986,93.5986,93.5373,93.5373,15920.0
2018-04-30 12:30:00,106.87,107.01,106.82,106.99,4300.0,93.5723,93.6949,93.5285,93.6774,4300.0
2018-04-30 12:35:00,107.0,107.03,106.99,107.01,2019.0,93.6861,93.7124,93.6774,93.6949,2019.0
2018-04-30 12:40:00,107.04,107.12,107.0,107.06,4000.0,93.7211,93.7912,93.6861,93.7386,4000.0
2018-04-30 12:45:00,107.06,107.06,106.95,106.95,4579.0,93.7386,93.7386,93.6423,93.6423,4579.0
2018-04-30 12:50:00,106.95,106.96,106.73,106.77,4085.0,93.6423,93.6511,93.4497,93.4847,4085.0
2018-04-30 12:55:00,106.79,106.88,106.76,106.84,3808.0,93.5022,93.581,93.476,93.546,3808.0
2018-04-30 13:00:00,106.91,106.96,106.89,106.92,2300.0,93.6073,93.6511,93.5898,93.6161,2300.0
2018-04-30 13:05:00,106.95,106.95,106.82,106.83,5275.0,93.6423,93.6423,93.5285,93.5373,5275.0
2018-04-30 13:10:00,106.85,106.87,106.68,106.75,5321.0,93.5548,93.5723,93.4059,93.4672,5321.0
2018-04-30 13:15:00,106.77,106.88,106.77,106.82,3335.0,93.4847,93.581,93.4847,93.5285,3335.0
2018-04-30 13:20:00,106.82,106.82,106.73,106.73,6973.0,93.5285,93.5285,93.4497,93.4497,6973.0
2018-04-30 13:25:00,106.75,106.85,106.75,106.85,2896.0,93.4672,93.5548,93.4672,93.5548,2896.0
2018-04-30 13:30:00,106.82,106.88,106.8,106.83,4000.0,93.5285,93.581,93.511,93.5373,4000.0
2018-04-30 13:35:00,106.81,106.92,106.81,106.89,3449.0,93.5198,93.6161,93.5198,93.5898,3449.0
2018-04-30 13:40:00,106.92,106.97,106.87,106.91,4862.0,93.6161,93.6598,93.5723,93.6073,4862.0
2018-04-30 13:45:00,106.92,106.92,106.82,106.82,4948.0,93.6161,93.6161,93.5285,93.5285,4948.0
2018-04-30 13:50:00,106.81,106.86,106.81,106.82,4340.0,93.5198,93.5635,93.5198,93.5285,4340.0
2018-04-30 13:55:00,106.81,106.85,106.71,106.74,8823.0,93.5198,93.5548,93.4322,93.4585,8823.0
2018-04-30 14:00:00,106.74,106.77,106.63,106.63,10186.0,93.4585,93.4847,93.3621,93.3621,10186.0
2018-04-30 14:05:00,106.63,106.66,106.46,106.46,6038.0,93.3621,93.3884,93.2133,93.2133,6038.0
2018-04-30 14:10:00,106.45,106.54,106.37,106.54,2531.0,93.2045,93.2833,93.1345,93.2833,2531.0
2018-04-30 14:15:00,106.54,106.65,106.46,106.46,6787.0,93.2833,93.3797,93.2133,93.2133,6787.0
2018-04-30 14:20:00,106.45,106.65,106.45,106.6,3885.0,93.2045,93.3797,93.2045,93.3359,3885.0
2018-04-30 14:25:00,106.59,106.67,106.55,106.61,6668.0,93.3271,93.3972,93.2921,93.3446,6668.0
2018-04-30 14:30:00,106.57,106.64,106.52,106.56,7406.0,93.3096,93.3709,93.2658,93.3009,7406.0
2018-04-30 14:35:00,106.57,106.63,106.51,106.57,6558.0,93.3096,93.3621,93.2571,93.3096,6558.0
2018-04-30 14:40:00,106.58,106.65,106.51,106.57,5621.0,93.3184,93.3797,93.2571,93.3096,5621.0
2018-04-30 14:45:00,106.6,106.6,106.47,106.55,5446.0,93.3359,93.3359,93.2221,93.2921,5446.0
2018-04-30 14:50:00,106.53,106.56,106.47,106.52,6525.0,93.2746,93.3009,93.2221,93.2658,6525.0
2018-04-30 14:55:00,106.5,106.51,106.36,106.36,13539.0,93.2483,93.2571,93.1257,93.1257,13539.0
2018-04-30 15:00:00,106.38,106.43,106.28,106.28,7123.0,93.1433,93.187,93.0557,93.0557,7123.0
2018-04-30 15:05:00,106.29,106.29,106.15,106.2,18947.0,93.0645,93.0645,92.9419,92.9857,18947.0
2018-04-30 15:10:00,106.22,106.24,106.19,106.19,10703.0,93.0032,93.0207,92.9769,92.9769,10703.0
2018-04-30 15:15:00,106.22,106.25,106.1,106.14,21352.0,93.0032,93.0294,92.8981,92.9331,21352.0
2018-04-30 15:20:00,106.13,106.14,105.84,105.87,46047.0,92.9244,92.9331,92.6704,92.6967,46047.0
2018-04-30 15:25:00,105.86,106.01,105.75,105.97,20467.0,92.688,92.8193,92.5916,92.7843,20467.0
2018-04-30 15:30:00,105.96,105.99,105.86,105.91,63001.0,92.7755,92.8018,92.688,92.7317,63001.0
2018-04-30 15:35:00,105.89,106.24,105.87,106.23,125412.0,92.7142,93.0207,92.6967,93.0119,125412.0
2018-04-30 15:40:00,106.24,106.26,106.15,106.25,22414.0,93.0207,93.0382,92.9419,93.0294,22414.0
2018-04-30 15:45:00,106.26,106.45,106.26,106.45,34660.0,93.0382,93.2045,93.0382,93.2045,34660.0
2018-04-30 15:50:00,106.44,106.44,106.18,106.21,30419.0,93.1958,93.1958,92.9681,92.9944,30419.0
2018-04-30 15:55:00,106.21,106.28,105.88,105.88,75797.0,92.9944,93.0557,92.7055,92.7055,75797.0
2018-05-01 09:30:00,105.1,105.24,104.01,104.02,50959.0,92.0225,92.1451,91.0682,91.0769,50959.0
2018-05-01 09:35:00,104.27,104.68,104.16,104.53,29300.0,91.2958,91.6548,91.1995,91.5234,29300.0
2018-05-01 09:40:00,104.52,104.69,104.36,104.53,65057.0,91.5147,91.6635,91.3746,91.5234,65057.0
2018-05-01 09:45:00,104.48,105.08,104.47,105.08,23719.0,91.4797,92.005,91.4709,92.005,23719.0
2018-05-01 09:50:00,105.07,105.28,105.06,105.2,14914.0,91.9963,92.1801,91.9875,92.1101,14914.0
2018-05-01 09:55:00,105.22,105.46,105.22,105.3,14445.0,92.1276,92.3377,92.1276,92.1976,14445.0
2018-05-01 10:00:00,105.25,105.33,105.16,105.26,22791.0,92.1539,92.2239,92.0751,92.1626,22791.0
2018-05-01 10:05:00,105.25,105.33,105.02,105.09,25571.0,92.1539,92.2239,91.9525,92.0138,25571.0
2018-05-01 10:10:00,105.04,105.14,105.02,105.09,9268.0,91.97,92.0575,91.9525,92.0138,9268.0
2018-05-01 10:15:00,105.09,105.1,104.89,104.93,12129.0,92.0138,92.0225,91.8387,91.8737,12129.0
2018-05-01 10:20:00,104.9,104.95,104.67,104.77,11832.0,91.8474,91.8912,91.646,91.7336,11832.0
2018-05-01 10:25:00,104.78,104.96,104.7,104.95,21447.0,91.7423,91.8999,91.6723,91.8912,21447.0
2018-05-01 10:30:00,104.94,104.94,104.67,104.67,6431.0,91.8824,91.8824,91.646,91.646,6431.0
2018-05-01 10:35:00,104.67,104.67,104.27,104.45,12739.0,91.646,91.646,91.2958,91.4534,12739.0
2018-05-01 10:40:00,104.47,104.66,104.43,104.5,6362.0,91.4709,91.6373,91.4359,91.4972,6362.0
2018-05-01 10:45:00,104.53,104.55,104.35,104.35,7568.0,91.5234,91.541,91.3658,91.3658,7568.0
2018-05-01 10:50:00,104.34,104.51,104.33,104.45,8955.0,91.3571,91.5059,91.3483,91.4534,8955.0
2018-05-01 10:55:00,104.45,104.62,104.45,104.52,10278.0,91.4534,91.6023,91.4534,91.5147,10278.0
2018-05-01 11:00:00,104.5,104.56,104.46,104.54,8830.0,91.4972,91.5497,91.4622,91.5322,8830.0
2018-05-01 11:05:00,104.55,104.7,104.55,104.69,10424.0,91.541,91.6723,91.541,91.6635,10424.0
2018-05-01 11:10:00,104.7,104.78,104.62,104.76,9437.0,91.6723,91.7423,91.6023,91.7248,9437.0
2018-05-01 11:15:00,104.76,104.91,104.76,104.9,8837.0,91.7248,91.8562,91.7248,91.8474,8837.0
2018-05-01 11:20:00,104.9,105.03,104.89,104.99,12338.0,91.8474,91.9612,91.8387,91.9262,12338.0
2018-05-01 11:25:00,105.0,105.12,104.9,104.93,27911.0,91.935,92.04,91.8474,91.8737,27911.0
2018-05-01 11:30:00,104.91,105.14,104.88,105.09,8661.0,91.8562,92.0575,91.8299,92.0138,8661.0
2018-05-01 11:35:00,105.1,105.21,105.08,105.2,8563.0,92.0225,92.1188,92.005,92.1101,8563.0
2018-05-01 11:40:00,105.22,105.5,105.21,105.45,11077.0,92.1276,92.3728,92.1188,92.329,11077.0
2018-05-01 11:45:00,105.45,105.55,105.28,105.34,13270.0,92.329,92.4165,92.1801,92.2327,13270.0
2018-05-01 11:50:00,105.36,105.61,105.34,105.4,15718.0,92.2502,92.4691,92.2327,92.2852,15718.0
2018-05-01 11:55:00,105.32,105.36,105.22,105.24,18250.0,92.2152,92.2502,92.1276,92.1451,18250.0
2018-05-01 12:00:00,105.25,105.36,105.22,105.32,27281.0,92.1539,92.2502,92.1276,92.2152,27281.0
2018-05-01 12:05:00,105.32,105.4,105.26,105.34,8245.0,92.2152,92.2852,92.1626,92.2327,8245.0
2018-05-01 12:10:00,105.36,105.39,105.3,105.33,8614.0,92.2502,92.2764,92.1976,92.2239,8614.0
2018-05-01 12:15:00,105.3,105.35,105.22,105.33,3696.0,92.1976,92.2414,92.1276,92.2239,3696.0
2018-05-01 12:20:00,105.3,105.32,105.23,105.32,3181.0,92.1976,92.2152,92.1363,92.2152,3181.0
2018-05-01 12:25:00,105.32,105.47,105.28,105.45,4670.0,92.2152,92.3465,92.1801,92.329,4670.0
2018-05-01 12:30:00,105.45,105.48,105.41,105.41,4586.0,92.329,92.3552,92.294,92.294,4586.0
2018-05-01 12:35:00,105.45,105.49,105.39,105.39,3100.0,92.329,92.364,92.2764,92.2764,3100.0
2018-05-01 12:40:00,105.4,105.57,105.4,105.53,4200.0,92.2852,92.434,92.2852,92.399,4200.0
2018-05-01 12:45:00,105.48,105.48,105.34,105.34,3870.0,92.3552,92.3552,92.2327,92.2327,3870.0
2018-05-01 12:50:00,105.39,105.46,105.38,105.43,5019.0,92.2764,92.3377,92.2677,92.3115,5019.0
2018-05-01 12:55:00,105.4,105.46,105.37,105.37,4423.0,92.2852,92.3377,92.2589,92.2589,4423.0
2018-05-01 13:00:00,105.35,105.35,105.21,105.25,3512.0,92.2414,92.2414,92.1188,92.1539,3512.0
2018-05-01 13:05:00,105.29,105.3,105.15,105.2,4975.0,92.1889,92.1976,92.0663,92.1101,4975.0
2018-05-01 13:10:00,105.22,105.29,105.17,105.24,6096.0,92.1276,92.1889,92.0838,92.1451,6096.0
2018-05-01 13:15:00,105.19,105.25,105.1,105.24,4977.0,92.1013,92.1539,92.0225,92.1451,4977.0
2018-05-01 13:20:00,105.24,105.25,105.18,105.22,4205.0,92.1451,92.1539,92.0926,92.1276,4205.0
2018-05-01 13:25:00,105.21,105.36,105.21,105.34,5784.0,92.1188,92.2502,92.1188,92.2327,5784.0
2018-05-01 13:30:00,105.31,105.48,105.31,105.48,4065.0,92.2064,92.3552,92.2064,92.3552,4065.0
2018-05-01 13:35:00,105.46,105.6,105.44,105.55,5300.0,92.3377,92.4603,92.3202,92.4165,5300.0
2018-05-01 13:40:00,105.58,105.7,105.56,105.67,5001.0,92.4428,92.5479,92.4253,92.5216,5001.0
2018-05-01 13:45:00,105.67,105.92,105.67,105.85,6376.0,92.5216,92.7405,92.5216,92.6792,6376.0
2018-05-01 13:50:00,105.85,105.99,105.85,105.94,6618.0,92.6792,92.8018,92.6792,92.758,6618.0
2018-05-01 13:55:00,105.94,106.12,105.94,106.1,7933.0,92.758,92.9156,92.758,92.8981,7933.0
2018-05-01 14:00:00,106.08,106.23,106.05,106.23,5527.0,92.8806,93.0119,92.8543,93.0119,5527.0
2018-05-01 14:05:00,106.25,106.25,106.03,106.05,3996.0,93.0294,93.0294,92.8368,92.8543,3996.0
2018-05-01 14:10:00,106.06,106.22,106.06,106.15,11042.0,92.8631,93.0032,92.8631,92.9419,11042.0
2018-05-01 14:15:00,106.17,106.17,105.98,106.07,5902.0,92.9594,92.9594,92.793,92.8718,5902.0
2018-05-01 14:20:00,106.05,106.14,106.05,106.13,6140.0,92.8543,92.9331,92.8543,92.9244,6140.0
2018-05-01 14:25:00,106.15,106.2,106.06,106.1,7017.0,92.9419,92.9857,92.8631,92.8981,7017.0
2018-05-01 14:30:00,106.08,106.15,106.08,106.12,4374.0,92.8806,92.9419,92.8806,92.9156,4374.0
2018-05-01 14:35:00,106.11,106.16,106.02,106.09,5860.0,92.9069,92.9506,92.8281,92.8893,5860.0
2018-05-01 14:40:00,106.07,106.33,106.06,106.33,5207.0,92.8718,93.0995,92.8631,93.0995,5207.0
2018-05-01 14:45:00,106.35,106.5,106.31,106.5,12827.0,93.117,93.2483,93.082,93.2483,12827.0
2018-05-01 14:50:00,106.52,106.59,106.47,106.5,6482.0,93.2658,93.3271,93.2221,93.2483,6482.0
2018-05-01 14:55:00,106.5,106.53,106.46,106.52,9469.0,93.2483,93.2746,93.2133,93.2658,9469.0
2018-05-01 15:00:00,106.54,106.59,106.44,106.45,13682.0,93.2833,93.3271,93.1958,93.2045,13682.0
2018-05-01 15:05:00,106.48,106.61,106.48,106.6,18263.0,93.2308,93.3446,93.2308,93.3359,18263.0
2018-05-01 15:10:00,106.58,106.58,106.47,106.5,10550.0,93.3184,93.3184,93.2221,93.2483,10550.0
2018-05-01 15:15:00,106.48,106.51,106.41,106.41,15092.0,93.2308,93.2571,93.1695,93.1695,15092.0
2018-05-01 15:20:00,106.42,106.42,106.29,106.3,11099.0,93.1783,93.1783,93.0645,93.0732,11099.0
2018-05-01 15:25:00,106.3,106.31,106.13,106.23,15974.0,93.0732,93.082,92.9244,93.0119,15974.0
2018-05-01 15:30:00,106.25,106.29,106.17,106.27,13429.0,93.0294,93.0645,92.9594,93.0469,13429.0
2018-05-01 15:35:00,106.3,106.37,106.26,106.29,26076.0,93.0732,93.1345,93.0382,93.0645,26076.0
2018-05-01 15:40:00,106.29,106.45,106.29,106.42,18794.0,93.0645,93.2045,93.0645,93.1783,18794.0
2018-05-01 15:45:00,106.43,106.76,106.43,106.7,47814.0,93.187,93.476,93.187,93.4234,47814.0
2018-05-01 15:50:00,106.71,106.87,106.7,106.84,38186.0,93.4322,93.5723,93.4234,93.546,38186.0
2018-05-01 15:55:00,106.85,106.94,106.8,106.9,54578.0,93.5548,93.6336,93.511,93.5986,54578.0
2018-05-02 09:30:00,107.05,107.09,106.7,106.85,18272.0,93.7299,93.7649,93.4234,93.5548,18272.0
2018-05-02 09:35:00,106.86,107.22,106.86,107.15,13249.0,93.5635,93.8787,93.5635,93.8174,13249.0
2018-05-02 09:40:00,107.23,107.24,106.96,107.08,7124.0,93.8875,93.8962,93.6511,93.7562,7124.0
2018-05-02 09:45:00,106.98,107.04,106.89,106.95,10672.0,93.6686,93.7211,93.5898,93.6423,10672.0
2018-05-02 09:50:00,106.73,106.84,106.7,106.84,8501.0,93.4497,93.546,93.4234,93.546,8501.0
2018-05-02 09:55:00,106.8,107.01,106.79,106.79,16098.0,93.511,93.6949,93.5022,93.5022,16098.0
2018-05-02 10:00:00,106.78,106.86,106.64,106.64,6490.0,93.4935,93.5635,93.3709,93.3709,6490.0
2018-05-02 10:05:00,106.59,106.87,106.59,106.81,11755.0,93.3271,93.5723,93.3271,93.5198,11755.0
2018-05-02 10:10:00,106.74,106.75,106.59,106.67,6048.0,93.4585,93.4672,93.3271,93.3972,6048.0
2018-05-02 10:15:00,106.67,106.85,106.63,106.85,16383.0,93.3972,93.5548,93.3621,93.5548,16383.0
2018-05-02 10:20:00,106.81,106.83,106.63,106.69,11310.0,93.5198,93.5373,93.3621,93.4147,11310.0
2018-05-02 10:25:00,106.71,106.91,106.71,106.76,22081.0,93.4322,93.6073,93.4322,93.476,22081.0
2018-05-02 10:30:00,106.75,107.01,106.72,107.01,15642.0,93.4672,93.6949,93.4409,93.6949,15642.0
2018-05-02 10:35:00,106.99,107.12,106.86,106.96,25048.0,93.6774,93.7912,93.5635,93.6511,25048.0
2018-05-02 10:40:00,106.93,106.98,106.83,106.86,8663.0,93.6248,93.6686,93.5373,93.5635,8663.0
2018-05-02 10:45:00,106.8,106.99,106.8,106.92,8231.0,93.511,93.6774,93.511,93.6161,8231.0
2018-05-02 10:50:00,106.89,106.98,106.75,106.98,13954.0,93.5898,93.6686,93.4672,93.6686,13954.0
2018-05-02 10:55:00,106.98,107.11,106.9,107.09,6950.0,93.6686,93.7824,93.5986,93.7649,6950.0
2018-05-02 11:00:00,107.09,107.09,106.99,107.03,8702.0,93.7649,93.7649,93.6774,93.7124,8702.0
2018-05-02 11:05:00,107.02,107.13,107.02,107.1,5077.0,93.7036,93.7999,93.7036,93.7737,5077.0
2018-05-02 11:10:00,107.1,107.27,107.1,107.17,10410.0,93.7737,93.9225,93.7737,93.835,10410.0
2018-05-02 11:15:00,107.15,107.16,107.0,107.16,11324.0,93.8174,93.8262,93.6861,93.8262,11324.0
2018-05-02 11:20:00,107.12,107.16,107.01,107.07,30448.0,93.7912,93.8262,93.6949,93.7474,30448.0
2018-05-02 11:25:00,107.04,107.09,106.93,107.0,21845.0,93.7211,93.7649,93.6248,93.6861,21845.0
2018-05-02 11:30:00,106.97,106.97,106.84,106.88,8100.0,93.6598,93.6598,93.546,93.581,8100.0
2018-05-02 11:35:00,106.9,106.9,106.83,106.87,9294.0,93.5986,93.5986,93.5373,93.5723,9294.0
2018-05-02 11:40:00,106.88,106.93,106.77,106.91,15106.0,93.581,93.6248,93.4847,93.6073,15106.0
2018-05-02 11:45:00,106.88,106.88,106.69,106.74,9661.0,93.581,93.581,93.4147,93.4585,9661.0
2018-05-02 11:50:00,106.73,106.79,106.73,106.76,6548.0,93.4497,93.5022,93.4497,93.476,6548.0
2018-05-02 11:55:00,106.7,106.78,106.65,106.78,2664.0,93.4234,93.4935,93.3797,93.4935,2664.0
2018-05-02 12:00:00,106.76,106.8,106.67,106.78,6861.0,93.476,93.511,93.3972,93.4935,6861.0
2018-05-02 12:05:00,106.76,106.82,106.7,106.8,7377.0,93.476,93.5285,93.4234,93.511,7377.0
2018-05-02 12:10:00,106.78,106.81,106.7,106.7,7965.0,93.4935,93.5198,93.4234,93.4234,7965.0
2018-05-02 12:15:00,106.73,106.74,106.69,106.71,10719.0,93.4497,93.4585,93.4147,93.4322,10719.0
2018-05-02 12:20:00,106.73,106.87,106.73,106.84,33825.0,93.4497,93.5723,93.4497,93.546,33825.0
2018-05-02 12:25:00,106.84,106.89,106.74,106.78,6732.0,93.546,93.5898,93.4585,93.4935,6732.0
2018-05-02 12:30:00,106.76,106.76,106.7,106.72,5300.0,93.476,93.476,93.4234,93.4409,5300.0
2018-05-02 12:35:00,106.69,106.84,106.64,106.83,20301.0,93.4147,93.546,93.3709,93.5373,20301.0
2018-05-02 12:40:00,106.82,106.86,106.78,106.82,9703.0,93.5285,93.5635,93.4935,93.5285,9703.0
2018-05-02 12:45:00,106.82,106.87,106.8,106.86,7103.0,93.5285,93.5723,93.511,93.5635,7103.0
2018-05-02 12:50:00,106.83,106.9,106.83,106.87,1415.0,93.5373,93.5986,93.5373,93.5723,1415.0
2018-05-02 12:55:00,106.88,107.06,106.85,107.04,33553.0,93.581,93.7386,93.5548,93.7211,33553.0
2018-05-02 13:00:00,107.04,107.05,106.97,106.97,4634.0,93.7211,93.7299,93.6598,93.6598,4634.0
2018-05-02 13:05:00,106.97,106.97,106.91,106.93,1901.0,93.6598,93.6598,93.6073,93.6248,1901.0
2018-05-02 13:10:00,106.93,106.98,106.92,106.97,7106.0,93.6248,93.6686,93.6161,93.6598,7106.0
2018-05-02 13:15:00,106.95,106.96,106.79,106.8,6869.0,93.6423,93.6511,93.5022,93.511,6869.0
2018-05-02 13:20:00,106.8,106.85,106.79,106.84,5626.0,93.511,93.5548,93.5022,93.546,5626.0
2018-05-02 13:25:00,106.84,106.87,106.82,106.83,19565.0,93.546,93.5723,93.5285,93.5373,19565.0
2018-05-02 13:30:00,106.82,106.83,106.71,106.73,5379.0,93.5285,93.5373,93.4322,93.4497,5379.0
2018-05-02 13:35:00,106.71,106.8,106.71,106.75,5931.0,93.4322,93.511,93.4322,93.4672,5931.0
2018-05-02 13:40:00,106.78,106.79,106.75,106.79,4092.0,93.4935,93.5022,93.4672,93.5022,4092.0
2018-05-02 13:45:00,106.8,106.84,106.78,106.83,4668.0,93.511,93.546,93.4935,93.5373,4668.0
2018-05-02 13:50:00,106.82,106.87,106.81,106.82,20888.0,93.5285,93.5723,93.5198,93.5285,20888.0
2018-05-02 13:55:00,106.84,106.84,106.63,106.63,6949.0,93.546,93.546,93.3621,93.3621,6949.0
2018-05-02 14:00:00,106.62,106.98,106.52,106.93,12848.0,93.3534,93.6686,93.2658,93.6248,12848.0
2018-05-02 14:05:00,106.94,107.2,106.92,107.12,11743.0,93.6336,93.8612,93.6161,93.7912,11743.0
2018-05-02 14:10:00,107.14,107.14,106.78,106.81,22132.0,93.8087,93.8087,93.4935,93.5198,22132.0
2018-05-02 14:15:00,106.84,106.99,106.78,106.82,11531.0,93.546,93.6774,93.4935,93.5285,11531.0
2018-05-02 14:20:00,106.81,106.89,106.57,106.57,29038.0,93.5198,93.5898,93.3096,93.3096,29038.0
2018-05-02 14:25:00,106.59,106.94,106.58,106.79,98302.0,93.3271,93.6336,93.3184,93.5022,98302.0
2018-05-02 14:30:00,106.77,106.85,106.51,106.63,27351.0,93.4847,93.5548,93.2571,93.3621,27351.0
2018-05-02 14:35:00,106.63,106.74,106.6,106.63,20975.0,93.3621,93.4585,93.3359,93.3621,20975.0
2018-05-02 14:40:00,106.62,106.65,106.4,106.41,39381.0,93.3534,93.3797,93.1608,93.1695,39381.0
2018-05-02 14:45:00,106.43,106.51,106.23,106.3,83842.0,93.187,93.2571,93.0119,93.0732,83842.0
2018-05-02 14:50:00,106.32,106.43,106.3,106.35,13587.0,93.0907,93.187,93.0732,93.117,13587.0
2018-05-02 14:55:00,106.35,106.45,106.3,106.4,15263.0,93.117,93.2045,93.0732,93.1608,15263.0
2018-05-02 15:00:00,106.4,106.4,106.19,106.26,17892.0,93.1608,93.1608,92.9769,93.0382,17892.0
2018-05-02 15:05:00,106.26,106.34,106.19,106.19,17528.0,93.0382,93.1082,92.9769,92.9769,17528.0
2018-05-02 15:10:00,106.2,106.2,106.04,106.06,16240.0,92.9857,92.9857,92.8456,92.8631,16240.0
2018-05-02 15:15:00,106.06,106.1,105.93,105.99,32978.0,92.8631,92.8981,92.7492,92.8018,32978.0
2018-05-02 15:20:00,105.99,105.99,105.73,105.73,17453.0,92.8018,92.8018,92.5741,92.5741,17453.0
2018-05-02 15:25:00,105.75,105.93,105.74,105.91,9336.0,92.5916,92.7492,92.5829,92.7317,9336.0
2018-05-02 15:30:00,105.9,105.9,105.77,105.88,22629.0,92.723,92.723,92.6092,92.7055,22629.0
2018-05-02 15:35:00,105.86,105.86,105.64,105.75,19170.0,92.688,92.688,92.4953,92.5916,19170.0
2018-05-02 15:40:00,105.75,105.84,105.58,105.58,20946.0,92.5916,92.6704,92.4428,92.4428,20946.0
2018-05-02 15:45:00,105.56,105.7,105.47,105.61,33640.0,92.4253,92.5479,92.3465,92.4691,33640.0
2018-05-02 15:50:00,105.61,105.63,105.41,105.41,54557.0,92.4691,92.4866,92.294,92.294,54557.0
2018-05-02 15:55:00,105.4,105.7,105.4,105.66,88674.0,92.2852,92.5479,92.2852,92.5128,88674.0
2018-05-03 09:30:00,105.55,105.95,105.55,105.59,19186.0,92.4165,92.7668,92.4165,92.4516,19186.0
2018-05-03 09:35:00,105.58,105.95,105.58,105.95,6300.0,92.4428,92.7668,92.4428,92.7668,6300.0
2018-05-03 09:40:00,105.89,105.89,105.68,105.68,3300.0,92.7142,92.7142,92.5304,92.5304,3300.0
2018-05-03 09:45:00,105.76,106.06,105.65,106.06,21015.0,92.6004,92.8631,92.5041,92.8631,21015.0
2018-05-03 09:50:00,106.03,106.13,105.88,106.06,12715.0,92.8368,92.9244,92.7055,92.8631,12715.0
2018-05-03 09:55:00,106.06,106.2,105.96,106.04,9623.0,92.8631,92.9857,92.7755,92.8456,9623.0
2018-05-03 10:00:00,105.99,105.99,105.82,105.83,9014.0,92.8018,92.8018,92.6529,92.6617,9014.0
2018-05-03 10:05:00,105.75,105.75,105.59,105.66,4184.0,92.5916,92.5916,92.4516,92.5128,4184.0
2018-05-03 10:10:00,105.67,105.67,105.5,105.6,7994.0,92.5216,92.5216,92.3728,92.4603,7994.0
2018-05-03 10:15:00,105.61,105.89,105.61,105.76,12462.0,92.4691,92.7142,92.4691,92.6004,12462.0
2018-05-03 10:20:00,105.73,105.77,105.3,105.3,10664.0,92.5741,92.6092,92.1976,92.1976,10664.0
2018-05-03 10:25:00,105.3,105.47,105.03,105.03,8311.0,92.1976,92.3465,91.9612,91.9612,8311.0
2018-05-03 10:30:00,105.04,105.04,104.63,104.64,8647.0,91.97,91.97,91.611,91.6198,8647.0
2018-05-03 10:35:00,104.74,104.75,104.39,104.59,13061.0,91.7073,91.7161,91.4009,91.576,13061.0
2018-05-03 10:40:00,104.61,104.74,104.57,104.72,10072.0,91.5935,91.7073,91.5585,91.6898,10072.0
2018-05-03 10:45:00,104.67,104.84,104.51,104.51,9799.0,91.646,91.7949,91.5059,91.5059,9799.0
2018-05-03 10:50:00,104.52,104.63,104.36,104.63,12522.0,91.5147,91.611,91.3746,91.611,12522.0
2018-05-03 10:55:00,104.53,104.53,104.28,104.49,5633.0,91.5234,91.5234,91.3046,91.4884,5633.0
2018-05-03 11:00:00,104.46,104.5,104.41,104.41,2839.0,91.4622,91.4972,91.4184,91.4184,2839.0
2018-05-03 11:05:00,104.42,104.7,104.4,104.6,13341.0,91.4271,91.6723,91.4096,91.5847,13341.0
2018-05-03 11:10:00,104.57,104.92,104.54,104.92,6007.0,91.5585,91.8649,91.5322,91.8649,6007.0
2018-05-03 11:15:00,104.93,105.05,104.93,104.96,3525.0,91.8737,91.9787,91.8737,91.8999,3525.0
2018-05-03 11:20:00,104.99,105.0,104.91,104.93,7955.0,91.9262,91.935,91.8562,91.8737,7955.0
2018-05-03 11:25:00,104.93,104.97,104.66,104.67,3408.0,91.8737,91.9087,91.6373,91.646,3408.0
2018-05-03 11:30:00,104.71,104.73,104.46,104.65,8373.0,91.6811,91.6986,91.4622,91.6285,8373.0
2018-05-03 11:35:00,104.64,104.67,104.58,104.6,5368.0,91.6198,91.646,91.5672,91.5847,5368.0
2018-05-03 11:40:00,104.57,104.75,104.53,104.75,7600.0,91.5585,91.7161,91.5234,91.7161,7600.0
2018-05-03 11:45:00,104.73,104.88,104.69,104.85,2239.0,91.6986,91.8299,91.6635,91.8036,2239.0
2018-05-03 11:50:00,104.84,105.01,104.84,105.01,10085.0,91.7949,91.9437,91.7949,91.9437,10085.0
2018-05-03 11:55:00,105.0,105.17,104.96,105.03,5100.0,91.935,92.0838,91.8999,91.9612,5100.0
2018-05-03 12:00:00,105.03,105.26,105.03,105.17,10091.0,91.9612,92.1626,91.9612,92.0838,10091.0
2018-05-03 12:05:00,105.17,105.3,105.16,105.16,8811.0,92.0838,92.1976,92.0751,92.0751,8811.0
2018-05-03 12:10:00,105.14,105.22,104.97,105.22,14302.0,92.0575,92.1276,91.9087,92.1276,14302.0
2018-05-03 12:15:00,105.15,105.16,104.92,104.97,4500.0,92.0663,92.0751,91.8649,91.9087,4500.0
2018-05-03 12:20:00,104.88,104.98,104.84,104.84,9397.0,91.8299,91.9175,91.7949,91.7949,9397.0
2018-05-03 12:25:00,104.84,104.84,104.63,104.67,6492.0,91.7949,91.7949,91.611,91.646,6492.0
2018-05-03 12:30:00,104.71,104.99,104.68,104.97,3740.0,91.6811,91.9262,91.6548,91.9087,3740.0
2018-05-03 12:35:00,105.08,105.37,105.08,105.32,4600.0,92.005,92.2589,92.005,92.2152,4600.0
2018-05-03 12:40:00,105.35,105.6,105.3,105.46,5528.0,92.2414,92.4603,92.1976,92.3377,5528.0
2018-05-03 12:45:00,105.46,105.52,105.39,105.45,3144.0,92.3377,92.3903,92.2764,92.329,3144.0
2018-05-03 12:50:00,105.49,105.73,105.44,105.63,5833.0,92.364,92.5741,92.3202,92.4866,5833.0
2018-05-03 12:55:00,105.72,105.79,105.64,105.79,3759.0,92.5654,92.6267,92.4953,92.6267,3759.0
2018-05-03 13:00:00,105.76,105.76,105.46,105.49,11353.0,92.6004,92.6004,92.3377,92.364,11353.0
2018-05-03 13:05:00,105.46,105.61,105.39,105.45,6155.0,92.3377,92.4691,92.2764,92.329,6155.0
2018-05-03 13:10:00,105.43,105.46,105.35,105.4,7726.0,92.3115,92.3377,92.2414,92.2852,7726.0
2018-05-03 13:15:00,105.43,105.72,105.43,105.63,4827.0,92.3115,92.5654,92.3115,92.4866,4827.0
2018-05-03 13:20:00,105.73,105.73,105.54,105.56,4498.0,92.5741,92.5741,92.4078,92.4253,4498.0
2018-05-03 13:25:00,105.59,105.66,105.45,105.48,5180.0,92.4516,92.5128,92.329,92.3552,5180.0
2018-05-03 13:30:00,105.45,105.76,105.42,105.76,3279.0,92.329,92.6004,92.3027,92.6004,3279.0
2018-05-03 13:35:00,105.77,105.84,105.72,105.83,5176.0,92.6092,92.6704,92.5654,92.6617,5176.0
2018-05-03 13:40:00,105.83,105.92,105.75,105.91,6574.0,92.6617,92.7405,92.5916,92.7317,6574.0
2018-05-03 13:45:00,105.85,105.89,105.51,105.51,12021.0,92.6792,92.7142,92.3815,92.3815,12021.0
2018-05-03 13:50:00,105.45,105.6,105.38,105.58,9140.0,92.329,92.4603,92.2677,92.4428,9140.0
2018-05-03 13:55:00,105.55,105.56,105.33,105.33,7311.0,92.4165,92.4253,92.2239,92.2239,7311.0
2018-05-03 14:00:00,105.36,105.37,105.17,105.2,9034.0,92.2502,92.2589,92.0838,92.1101,9034.0
2018-05-03 14:05:00,105.17,105.31,105.13,105.27,6440.0,92.0838,92.2064,92.0488,92.1714,6440.0
2018-05-03 14:10:00,105.27,105.28,105.19,105.25,6270.0,92.1714,92.1801,92.1013,92.1539,6270.0
2018-05-03 14:15:00,105.25,105.31,105.21,105.26,6607.0,92.1539,92.2064,92.1188,92.1626,6607.0
2018-05-03 14:20:00,105.23,105.32,105.2,105.26,6710.0,92.1363,92.2152,92.1101,92.1626,6710.0
2018-05-03 14:25:00,105.24,105.31,105.2,105.3,9716.0,92.1451,92.2064,92.1101,92.1976,9716.0
2018-05-03 14:30:00,105.35,105.58,105.35,105.48,12159.0,92.2414,92.4428,92.2414,92.3552,12159.0
2018-05-03 14:35:00,105.5,105.58,105.43,105.5,7527.0,92.3728,92.4428,92.3115,92.3728,7527.0
2018-05-03 14:40:00,105.51,105.65,105.41,105.52,15282.0,92.3815,92.5041,92.294,92.3903,15282.0
2018-05-03 14:45:00,105.51,105.53,105.29,105.29,9439.0,92.3815,92.399,92.1889,92.1889,9439.0
2018-05-03 14:50:00,105.27,105.27,105.12,105.18,8479.0,92.1714,92.1714,92.04,92.0926,8479.0
2018-05-03 14:55:00,105.16,105.2,105.02,105.11,12016.0,92.0751,92.1101,91.9525,92.0313,12016.0
2018-05-03 15:00:00,105.13,105.17,105.07,105.07,8414.0,92.0488,92.0838,91.9963,91.9963,8414.0
2018-05-03 15:05:00,105.07,105.18,105.01,105.04,10699.0,91.9963,92.0926,91.9437,91.97,10699.0
2018-05-03 15:10:00,105.01,105.13,104.99,105.11,12200.0,91.9437,92.0488,91.9262,92.0313,12200.0
2018-05-03 15:15:00,105.13,105.2,105.11,105.2,12939.0,92.0488,92.1101,92.0313,92.1101,12939.0
2018-05-03 15:20:00,105.2,105.21,105.03,105.14,15529.0,92.1101,92.1188,91.9612,92.0575,15529.0
2018-05-03 15:25:00,105.11,105.16,105.02,105.05,13132.0,92.0313,92.0751,91.9525,91.9787,13132.0
2018-05-03 15:30:00,105.05,105.12,104.99,105.0,22569.0,91.9787,92.04,91.9262,91.935,22569.0
2018-05-03 15:35:00,105.01,105.03,104.91,104.92,36307.0,91.9437,91.9612,91.8562,91.8649,36307.0
2018-05-03 15:40:00,104.93,104.96,104.9,104.91,32019.0,91.8737,91.8999,91.8474,91.8562,32019.0
2018-05-03 15:45:00,104.9,104.97,104.88,104.88,45256.0,91.8474,91.9087,91.8299,91.8299,45256.0
2018-05-03 15:50:00,104.87,105.02,104.84,104.88,35556.0,91.8211,91.9525,91.7949,91.8299,35556.0
2018-05-03 15:55:00,104.89,105.0,104.76,104.96,72121.0,91.8387,91.935,91.7248,91.8999,72121.0
2018-05-04 09:30:00,104.48,104.48,104.15,104.21,10370.0,91.4797,91.4797,91.1907,91.2433,10370.0
2018-05-04 09:35:00,104.18,104.92,104.14,104.92,7983.0,91.217,91.8649,91.182,91.8649,7983.0
2018-05-04 09:40:00,104.87,105.17,104.86,105.17,21909.0,91.8211,92.0838,91.8124,92.0838,21909.0
2018-05-04 09:45:00,105.08,105.4,105.08,105.19,6484.0,92.005,92.2852,92.005,92.1013,6484.0
2018-05-04 09:50:00,105.14,105.17,104.92,104.96,5238.0,92.0575,92.0838,91.8649,91.8999,5238.0
2018-05-04 09:55:00,104.94,104.94,104.7,104.82,6455.0,91.8824,91.8824,91.6723,91.7774,6455.0
2018-05-04 10:00:00,104.72,104.72,104.45,104.59,8033.0,91.6898,91.6898,91.4534,91.576,8033.0
2018-05-04 10:05:00,104.65,104.92,104.51,104.91,9678.0,91.6285,91.8649,91.5059,91.8562,9678.0
2018-05-04 10:10:00,104.91,105.0,104.85,104.92,6579.0,91.8562,91.935,91.8036,91.8649,6579.0
2018-05-04 10:15:00,104.96,104.98,104.71,104.76,5502.0,91.8999,91.9175,91.6811,91.7248,5502.0
2018-05-04 10:20:00,104.81,104.96,104.75,104.9,5234.0,91.7686,91.8999,91.7161,91.8474,5234.0
2018-05-04 10:25:00,104.92,105.03,104.91,105.0,9296.0,91.8649,91.9612,91.8562,91.935,9296.0
2018-05-04 10:30:00,105.0,105.16,104.93,105.12,16905.0,91.935,92.0751,91.8737,92.04,16905.0
2018-05-04 10:35:00,105.12,105.33,105.12,105.33,2800.0,92.04,92.2239,92.04,92.2239,2800.0
2018-05-04 10:40:00,105.34,105.36,105.18,105.26,6087.0,92.2327,92.2502,92.0926,92.1626,6087.0
2018-05-04 10:45:00,105.29,105.37,105.26,105.31,4227.0,92.1889,92.2589,92.1626,92.2064,4227.0
2018-05-04 10:50:00,105.31,105.36,105.26,105.36,7307.0,92.2064,92.2502,92.1626,92.2502,7307.0
2018-05-04 10:55:00,105.38,105.47,105.38,105.39,17619.0,92.2677,92.3465,92.2677,92.2764,17619.0
2018-05-04 11:00:00,105.42,105.45,105.37,105.39,14568.0,92.3027,92.329,92.2589,92.2764,14568.0
2018-05-04 11:05:00,105.39,105.55,105.38,105.55,4800.0,92.2764,92.4165,92.2677,92.4165,4800.0
2018-05-04 11:10:00,105.55,105.58,105.42,105.44,8171.0,92.4165,92.4428,92.3027,92.3202,8171.0
2018-05-04 11:15:00,105.45,105.66,105.42,105.64,46975.0,92.329,92.5128,92.3027,92.4953,46975.0
2018-05-04 11:20:00,105.68,105.89,105.64,105.84,27170.0,92.5304,92.7142,92.4953,92.6704,27170.0
2018-05-04 11:25:00,105.84,106.22,105.83,106.22,5005.0,92.6704,93.0032,92.6617,93.0032,5005.0
2018-05-04 11:30:00,106.21,106.52,106.19,106.47,10082.0,92.9944,93.2658,92.9769,93.2221,10082.0
2018-05-04 11:35:00,106.47,106.47,106.26,106.27,8836.0,93.2221,93.2221,93.0382,93.0469,8836.0
2018-05-04 11:40:00,106.23,106.38,106.23,106.38,4372.0,93.0119,93.1433,93.0119,93.1433,4372.0
2018-05-04 11:45:00,106.4,106.45,106.35,106.41,6197.0,93.1608,93.2045,93.117,93.1695,6197.0
2018-05-04 11:50:00,106.41,106.41,106.27,106.27,4591.0,93.1695,93.1695,93.0469,93.0469,4591.0
2018-05-04 11:55:00,106.3,106.48,106.3,106.46,3031.0,93.0732,93.2308,93.0732,93.2133,3031.0
2018-05-04 12:00:00,106.44,106.48,106.38,106.47,5594.0,93.1958,93.2308,93.1433,93.2221,5594.0
2018-05-04 12:05:00,106.47,106.48,106.42,106.43,4779.0,93.2221,93.2308,93.1783,93.187,4779.0
2018-05-04 12:10:00,106.46,106.46,106.38,106.4,2809.0,93.2133,93.2133,93.1433,93.1608,2809.0
2018-05-04 12:15:00,106.42,106.49,106.4,106.47,3940.0,93.1783,93.2396,93.1608,93.2221,3940.0
2018-05-04 12:20:00,106.48,106.56,106.48,106.52,2656.0,93.2308,93.3009,93.2308,93.2658,2656.0
2018-05-04 12:25:00,106.52,106.56,106.45,106.53,2861.0,93.2658,93.3009,93.2045,93.2746,2861.0
2018-05-04 12:30:00,106.54,106.61,106.54,106.57,3595.0,93.2833,93.3446,93.2833,93.3096,3595.0
2018-05-04 12:35:00,106.56,106.59,106.56,106.59,1700.0,93.3009,93.3271,93.3009,93.3271,1700.0
2018-05-04 12:40:00,106.56,106.56,106.4,106.4,3830.0,93.3009,93.3009,93.1608,93.1608,3830.0
2018-05-04 12:45:00,106.4,106.47,106.4,106.47,7773.0,93.1608,93.2221,93.1608,93.2221,7773.0
2018-05-04 12:50:00,106.45,106.48,106.36,106.45,13009.0,93.2045,93.2308,93.1257,93.2045,13009.0
2018-05-04 12:55:00,106.45,106.53,106.45,106.52,1942.0,93.2045,93.2746,93.2045,93.2658,1942.0
2018-05-04 13:00:00,106.54,106.66,106.52,106.65,6392.0,93.2833,93.3884,93.2658,93.3797,6392.0
2018-05-04 13:05:00,106.63,106.73,106.62,106.68,5074.0,93.3621,93.4497,93.3534,93.4059,5074.0
2018-05-04 13:10:00,106.66,106.71,106.65,106.69,5177.0,93.3884,93.4322,93.3797,93.4147,5177.0
2018-05-04 13:15:00,106.71,106.91,106.7,106.82,5312.0,93.4322,93.6073,93.4234,93.5285,5312.0
2018-05-04 13:20:00,106.82,106.85,106.81,106.84,3541.0,93.5285,93.5548,93.5198,93.546,3541.0
2018-05-04 13:25:00,106.82,106.82,106.75,106.75,54577.0,93.5285,93.5285,93.4672,93.4672,54577.0
2018-05-04 13:30:00,106.73,106.76,106.68,106.72,3417.0,93.4497,93.476,93.4059,93.4409,3417.0
2018-05-04 13:35:00,106.69,106.69,106.61,106.62,2094.0,93.4147,93.4147,93.3446,93.3534,2094.0
2018-05-04 13:40:00,106.58,106.71,106.56,106.71,3600.0,93.3184,93.4322,93.3009,93.4322,3600.0
2018-05-04 13:45:00,106.69,106.74,106.68,106.73,4321.0,93.4147,93.4585,93.4059,93.4497,4321.0
2018-05-04 13:50:00,106.77,106.89,106.77,106.82,6405.0,93.4847,93.5898,93.4847,93.5285,6405.0
2018-05-04 13:55:00,106.79,106.81,106.77,106.81,2342.0,93.5022,93.5198,93.4847,93.5198,2342.0
2018-05-04 14:00:00,106.78,106.88,106.75,106.75,15124.0,93.4935,93.581,93.4672,93.4672,15124.0
2018-05-04 14:05:00,106.75,106.85,106.52,106.85,149827.0,93.4672,93.5548,93.2658,93.5548,149827.0
2018-05-04 14:10:00,106.91,107.03,106.89,106.91,15884.0,93.6073,93.7124,93.5898,93.6073,15884.0
2018-05-04 14:15:00,106.91,106.94,106.8,106.86,9475.0,93.6073,93.6336,93.511,93.5635,9475.0
2018-05-04 14:20:00,106.92,107.04,106.89,107.02,8100.0,93.6161,93.7211,93.5898,93.7036,8100.0
2018-05-04 14:25:00,106.99,107.02,106.92,107.01,14932.0,93.6774,93.7036,93.6161,93.6949,14932.0
2018-05-04 14:30:00,107.03,107.03,106.97,106.98,10462.0,93.7124,93.7124,93.6598,93.6686,10462.0
2018-05-04 14:35:00,106.99,107.0,106.93,106.97,5551.0,93.6774,93.6861,93.6248,93.6598,5551.0
2018-05-04 14:40:00,106.98,107.01,106.93,106.93,11557.0,93.6686,93.6949,93.6248,93.6248,11557.0
2018-05-04 14:45:00,106.96,106.99,106.92,106.92,8079.0,93.6511,93.6774,93.6161,93.6161,8079.0
2018-05-04 14:50:00,106.92,106.94,106.84,106.84,13002.0,93.6161,93.6336,93.546,93.546,13002.0
2018-05-04 14:55:00,106.85,106.85,106.7,106.73,4438.0,93.5548,93.5548,93.4234,93.4497,4438.0
2018-05-04 15:00:00,106.74,106.96,106.74,106.96,6330.0,93.4585,93.6511,93.4585,93.6511,6330.0
2018-05-04 15:05:00,106.96,106.96,106.8,106.84,6887.0,93.6511,93.6511,93.511,93.546,6887.0
2018-05-04 15:10:00,106.81,106.81,106.69,106.77,9693.0,93.5198,93.5198,93.4147,93.4847,9693.0
2018-05-04 15:15:00,106.77,106.78,106.69,106.74,6301.0,93.4847,93.4935,93.4147,93.4585,6301.0
2018-05-04 15:20:00,106.74,106.75,106.6,106.66,8345.0,93.4585,93.4672,93.3359,93.3884,8345.0
2018-05-04 15:25:00,106.65,106.67,106.6,106.66,13125.0,93.3797,93.3972,93.3359,93.3884,13125.0
2018-05-04 15:30:00,106.68,106.69,106.55,106.63,14661.0,93.4059,93.4147,93.2921,93.3621,14661.0
2018-05-04 15:35:00,106.65,106.65,106.53,106.53,8897.0,93.3797,93.3797,93.2746,93.2746,8897.0
2018-05-04 15:40:00,106.53,106.74,106.53,106.71,14018.0,93.2746,93.4585,93.2746,93.4322,14018.0
2018-05-04 15:45:00,106.71,106.71,106.41,106.41,26603.0,93.4322,93.4322,93.1695,93.1695,26603.0
2018-05-04 15:50:00,106.42,106.43,106.24,106.28,31425.0,93.1783,93.187,93.0207,93.0557,31425.0
2018-05-04 15:55:00,106.28,106.43,106.23,106.4,46629.0,93.0557,93.187,93.0119,93.1608,46629.0
2018-05-07 09:30:00,106.48,106.57,106.26,106.57,15033.0,93.2308,93.3096,93.0382,93.3096,15033.0
2018-05-07 09:35:00,106.57,106.68,106.42,106.68,3422.0,93.3096,93.4059,93.1783,93.4059,3422.0
2018-05-07 09:40:00,106.63,106.77,106.6,106.72,3387.0,93.3621,93.4847,93.3359,93.4409,3387.0
2018-05-07 09:45:00,106.68,106.85,106.6,106.62,8013.0,93.4059,93.5548,93.3359,93.3534,8013.0
2018-05-07 09:50:00,106.65,106.87,106.62,106.84,3118.0,93.3797,93.5723,93.3534,93.546,3118.0
2018-05-07 09:55:00,106.95,106.98,106.82,106.96,4038.0,93.6423,93.6686,93.5285,93.6511,4038.0
2018-05-07 10:00:00,106.87,106.87,106.79,106.84,3700.0,93.5723,93.5723,93.5022,93.546,3700.0
2018-05-07 10:05:00,106.86,106.86,106.64,106.75,5969.0,93.5635,93.5635,93.3709,93.4672,5969.0
2018-05-07 10:10:00,106.69,106.79,106.42,106.42,10948.0,93.4147,93.5022,93.1783,93.1783,10948.0
2018-05-07 10:15:00,106.46,106.54,106.43,106.5,7591.0,93.2133,93.2833,93.187,93.2483,7591.0
2018-05-07 10:20:00,106.44,106.65,106.42,106.58,9268.0,93.1958,93.3797,93.1783,93.3184,9268.0
2018-05-07 10:25:00,106.6,106.6,106.52,106.56,4591.0,93.3359,93.3359,93.2658,93.3009,4591.0
2018-05-07 10:30:00,106.56,106.69,106.56,106.69,8026.0,93.3009,93.4147,93.3009,93.4147,8026.0
2018-05-07 10:35:00,106.66,106.66,106.41,106.44,12929.0,93.3884,93.3884,93.1695,93.1958,12929.0
2018-05-07 10:40:00,106.45,106.47,106.29,106.45,11438.0,93.2045,93.2221,93.0645,93.2045,11438.0
2018-05-07 10:45:00,106.5,106.63,106.44,106.57,3939.0,93.2483,93.3621,93.1958,93.3096,3939.0
2018-05-07 10:50:00,106.62,106.69,106.53,106.69,3365.0,93.3534,93.4147,93.2746,93.4147,3365.0
2018-05-07 10:55:00,106.65,106.73,106.6,106.73,3506.0,93.3797,93.4497,93.3359,93.4497,3506.0
2018-05-07 11:00:00,106.72,106.78,106.71,106.76,4294.0,93.4409,93.4935,93.4322,93.476,4294.0
2018-05-07 11:05:00,106.8,106.84,106.66,106.82,6524.0,93.511,93.546,93.3884,93.5285,6524.0
2018-05-07 11:10:00,106.82,106.86,106.8,106.82,2620.0,93.5285,93.5635,93.511,93.5285,2620.0
2018-05-07 11:15:00,106.84,106.87,106.83,106.85,2836.0,93.546,93.5723,93.5373,93.5548,2836.0
2018-05-07 11:20:00,106.84,106.85,106.78,106.79,5005.0,93.546,93.5548,93.4935,93.5022,5005.0
2018-05-07 11:25:00,106.79,106.81,106.72,106.81,5445.0,93.5022,93.5198,93.4409,93.5198,5445.0
2018-05-07 11:30:00,106.85,106.86,106.74,106.76,5641.0,93.5548,93.5635,93.4585,93.476,5641.0
2018-05-07 11:35:00,106.73,106.79,106.73,106.73,2258.0,93.4497,93.5022,93.4497,93.4497,2258.0
2018-05-07 11:40:00,106.77,106.84,106.76,106.77,6103.0,93.4847,93.546,93.476,93.4847,6103.0
2018-05-07 11:45:00,106.77,106.77,106.67,106.67,3233.0,93.4847,93.4847,93.3972,93.3972,3233.0
2018-05-07 11:50:00,106.67,106.81,106.67,106.8,6759.0,93.3972,93.5198,93.3972,93.511,6759.0
2018-05-07 11:55:00,106.86,106.86,106.7,106.85,3335.0,93.5635,93.5635,93.4234,93.5548,3335.0
2018-05-07 12:00:00,106.82,106.86,106.81,106.84,2750.0,93.5285,93.5635,93.5198,93.546,2750.0
2018-05-07 12:05:00,106.82,106.82,106.74,106.74,3287.0,93.5285,93.5285,93.4585,93.4585,3287.0
2018-05-07 12:10:00,106.75,106.75,106.68,106.69,2900.0,93.4672,93.4672,93.4059,93.4147,2900.0
2018-05-07 12:15:00,106.72,106.77,106.7,106.77,3884.0,93.4409,93.4847,93.4234,93.4847,3884.0
2018-05-07 12:20:00,106.78,106.81,106.66,106.72,5360.0,93.4935,93.5198,93.3884,93.4409,5360.0
2018-05-07 12:25:00,106.74,106.78,106.71,106.76,1911.0,93.4585,93.4935,93.4322,93.476,1911.0
2018-05-07 12:30:00,106.74,106.85,106.73,106.84,2680.0,93.4585,93.5548,93.4497,93.546,2680.0
2018-05-07 12:35:00,106.84,106.84,106.81,106.83,1001.0,93.546,93.546,93.5198,93.5373,1001.0
2018-05-07 12:40:00,106.82,106.82,106.63,106.69,5413.0,93.5285,93.5285,93.3621,93.4147,5413.0
2018-05-07 12:45:00,106.64,106.65,106.58,106.65,9800.0,93.3709,93.3797,93.3184,93.3797,9800.0
2018-05-07 12:50:00,106.58,106.6,106.58,106.59,1231.0,93.3184,93.3359,93.3184,93.3271,1231.0
2018-05-07 12:55:00,106.56,106.67,106.54,106.62,3521.0,93.3009,93.3972,93.2833,93.3534,3521.0
2018-05-07 13:00:00,106.59,106.67,106.59,106.64,5159.0,93.3271,93.3972,93.3271,93.3709,5159.0
2018-05-07 13:05:00,106.66,106.66,106.44,106.58,4516.0,93.3884,93.3884,93.1958,93.3184,4516.0
2018-05-07 13:10:00,106.57,106.59,106.57,106.59,519.0,93.3096,93.3271,93.3096,93.3271,519.0
2018-05-07 13:15:00,106.56,106.57,106.51,106.57,2477.0,93.3009,93.3096,93.2571,93.3096,2477.0
2018-05-07 13:20:00,106.55,106.58,106.53,106.53,3723.0,93.2921,93.3184,93.2746,93.2746,3723.0
2018-05-07 13:25:00,106.57,106.57,106.49,106.52,3944.0,93.3096,93.3096,93.2396,93.2658,3944.0
2018-05-07 13:30:00,106.51,106.57,106.47,106.53,9579.0,93.2571,93.3096,93.2221,93.2746,9579.0
2018-05-07 13:35:00,106.57,106.58,106.5,106.53,9311.0,93.3096,93.3184,93.2483,93.2746,9311.0
2018-05-07 13:40:00,106.54,106.57,106.52,106.52,3750.0,93.2833,93.3096,93.2658,93.2658,3750.0
2018-05-07 13:45:00,106.47,106.48,106.4,106.41,1839.0,93.2221,93.2308,93.1608,93.1695,1839.0
2018-05-07 13:50:00,106.44,106.63,106.42,106.57,6446.0,93.1958,93.3621,93.1783,93.3096,6446.0
2018-05-07 13:55:00,106.54,106.54,106.47,106.49,3013.0,93.2833,93.2833,93.2221,93.2396,3013.0
2018-05-07 14:00:00,106.46,106.51,106.42,106.42,4662.0,93.2133,93.2571,93.1783,93.1783,4662.0
2018-05-07 14:05:00,106.42,106.44,106.38,106.39,3479.0,93.1783,93.1958,93.1433,93.152,3479.0
2018-05-07 14:10:00,106.4,106.41,106.34,106.38,8709.0,93.1608,93.1695,93.1082,93.1433,8709.0
2018-05-07 14:15:00,106.35,106.39,106.28,106.34,17617.0,93.117,93.152,93.0557,93.1082,17617.0
2018-05-07 14:20:00,106.34,106.37,106.3,106.34,11084.0,93.1082,93.1345,93.0732,93.1082,11084.0
2018-05-07 14:25:00,106.34,106.34,106.26,106.26,2818.0,93.1082,93.1082,93.0382,93.0382,2818.0
2018-05-07 14:30:00,106.26,106.36,106.25,106.36,8968.0,93.0382,93.1257,93.0294,93.1257,8968.0
2018-05-07 14:35:00,106.35,106.37,106.23,106.23,8506.0,93.117,93.1345,93.0119,93.0119,8506.0
2018-05-07 14:40:00,106.24,106.25,106.08,106.13,5635.0,93.0207,93.0294,92.8806,92.9244,5635.0
2018-05-07 14:45:00,106.12,106.18,106.01,106.07,9335.0,92.9156,92.9681,92.8193,92.8718,9335.0
2018-05-07 14:50:00,106.1,106.13,105.93,106.02,7056.0,92.8981,92.9244,92.7492,92.8281,7056.0
2018-05-07 14:55:00,106.01,106.04,105.92,105.98,6484.0,92.8193,92.8456,92.7405,92.793,6484.0
2018-05-07 15:00:00,106.01,106.01,105.87,105.91,6586.0,92.8193,92.8193,92.6967,92.7317,6586.0
2018-05-07 15:05:00,105.91,105.95,105.86,105.95,11051.0,92.7317,92.7668,92.688,92.7668,11051.0
2018-05-07 15:10:00,105.96,105.97,105.64,105.7,15963.0,92.7755,92.7843,92.4953,92.5479,15963.0
2018-05-07 15:15:00,105.71,105.86,105.65,105.81,9333.0,92.5566,92.688,92.5041,92.6442,9333.0
2018-05-07 15:20:00,105.8,105.98,105.78,105.96,24694.0,92.6354,92.793,92.6179,92.7755,24694.0
2018-05-07 15:25:00,105.93,105.98,105.82,105.85,14407.0,92.7492,92.793,92.6529,92.6792,14407.0
2018-05-07 15:30:00,105.86,106.02,105.8,106.02,16702.0,92.688,92.8281,92.6354,92.8281,16702.0
2018-05-07 15:35:00,106.02,106.09,105.98,106.01,20860.0,92.8281,92.8893,92.793,92.8193,20860.0
2018-05-07 15:40:00,106.01,106.11,105.98,106.09,29227.0,92.8193,92.9069,92.793,92.8893,29227.0
2018-05-07 15:45:00,106.09,106.16,106.04,106.12,37995.0,92.8893,92.9506,92.8456,92.9156,37995.0
2018-05-07 15:50:00,106.13,106.13,105.95,106.08,31919.0,92.9244,92.9244,92.7668,92.8806,31919.0
2018-05-07 15:55:00,106.08,106.22,106.07,106.19,53584.0,92.8806,93.0032,92.8718,92.9769,53584.0
2018-05-08 09:30:00,106.07,106.19,105.95,105.95,8988.0,92.8718,92.9769,92.7668,92.7668,8988.0
2018-05-08 09:35:00,106.01,106.54,105.98,106.28,6409.0,92.8193,93.2833,92.793,93.0557,6409.0
2018-05-08 09:40:00,106.38,106.47,106.38,106.47,4000.0,93.1433,93.2221,93.1433,93.2221,4000.0
2018-05-08 09:45:00,106.49,106.49,106.31,106.34,7718.0,93.2396,93.2396,93.082,93.1082,7718.0
2018-05-08 09:50:00,106.32,106.45,106.27,106.44,5998.0,93.0907,93.2045,93.0469,93.1958,5998.0
2018-05-08 09:55:00,106.39,106.59,106.34,106.51,10400.0,93.152,93.3271,93.1082,93.2571,10400.0
2018-05-08 10:00:00,106.53,106.59,106.37,106.37,10601.0,93.2746,93.3271,93.1345,93.1345,10601.0
2018-05-08 10:05:00,106.37,106.39,106.26,106.37,7201.0,93.1345,93.152,93.0382,93.1345,7201.0
2018-05-08 10:10:00,106.37,106.43,106.2,106.26,6152.0,93.1345,93.187,92.9857,93.0382,6152.0
2018-05-08 10:15:00,106.25,106.36,106.16,106.36,3909.0,93.0294,93.1257,92.9506,93.1257,3909.0
2018-05-08 10:20:00,106.31,106.38,106.26,106.26,4949.0,93.082,93.1433,93.0382,93.0382,4949.0
2018-05-08 10:25:00,106.23,106.43,106.23,106.33,6059.0,93.0119,93.187,93.0119,93.0995,6059.0
2018-05-08 10:30:00,106.32,106.46,106.3,106.46,3782.0,93.0907,93.2133,93.0732,93.2133,3782.0
2018-05-08 10:35:00,106.46,106.59,106.44,106.58,5318.0,93.2133,93.3271,93.1958,93.3184,5318.0
2018-05-08 10:40:00,106.6,106.64,106.58,106.64,3111.0,93.3359,93.3709,93.3184,93.3709,3111.0
2018-05-08 10:45:00,106.6,106.72,106.6,106.67,7020.0,93.3359,93.4409,93.3359,93.3972,7020.0
2018-05-08 10:50:00,106.66,106.75,106.62,106.75,1900.0,93.3884,93.4672,93.3534,93.4672,1900.0
2018-05-08 10:55:00,106.72,106.86,106.72,106.73,10193.0,93.4409,93.5635,93.4409,93.4497,10193.0
2018-05-08 11:00:00,106.7,106.78,106.65,106.75,11316.0,93.4234,93.4935,93.3797,93.4672,11316.0
2018-05-08 11:05:00,106.76,106.77,106.52,106.52,12301.0,93.476,93.4847,93.2658,93.2658,12301.0
2018-05-08 11:10:00,106.53,106.78,106.51,106.76,8742.0,93.2746,93.4935,93.2571,93.476,8742.0
2018-05-08 11:15:00,106.76,106.95,106.76,106.84,9845.0,93.476,93.6423,93.476,93.546,9845.0
2018-05-08 11:20:00,106.85,107.16,106.85,107.03,20754.0,93.5548,93.8262,93.5548,93.7124,20754.0
2018-05-08 11:25:00,107.08,107.11,107.01,107.11,4208.0,93.7562,93.7824,93.6949,93.7824,4208.0
2018-05-08 11:30:00,107.06,107.08,106.9,107.01,9013.0,93.7386,93.7562,93.5986,93.6949,9013.0
2018-05-08 11:35:00,107.02,107.11,106.75,106.92,3808.0,93.7036,93.7824,93.4672,93.6161,3808.0
2018-05-08 11:40:00,106.94,106.94,106.76,106.85,3085.0,93.6336,93.6336,93.476,93.5548,3085.0
2018-05-08 11:45:00,106.84,106.92,106.8,106.87,1417.0,93.546,93.6161,93.511,93.5723,1417.0
2018-05-08 11:50:00,106.83,106.99,106.76,106.95,5936.0,93.5373,93.6774,93.476,93.6423,5936.0
2018-05-08 11:55:00,106.96,106.98,106.82,106.82,5148.0,93.6511,93.6686,93.5285,93.5285,5148.0
2018-05-08 12:00:00,106.78,106.83,106.77,106.8,2327.0,93.4935,93.5373,93.4847,93.511,2327.0
2018-05-08 12:05:00,106.79,106.82,106.74,106.82,8164.0,93.5022,93.5285,93.4585,93.5285,8164.0
2018-05-08 12:10:00,106.81,106.82,106.78,106.81,1512.0,93.5198,93.5285,93.4935,93.5198,1512.0
2018-05-08 12:15:00,106.81,106.84,106.75,106.77,5631.0,93.5198,93.546,93.4672,93.4847,5631.0
2018-05-08 12:20:00,106.72,106.77,106.69,106.73,10698.0,93.4409,93.4847,93.4147,93.4497,10698.0
2018-05-08 12:25:00,106.69,106.71,106.39,106.39,8821.0,93.4147,93.4322,93.152,93.152,8821.0
2018-05-08 12:30:00,106.45,106.85,106.43,106.72,36721.0,93.2045,93.5548,93.187,93.4409,36721.0
2018-05-08 12:35:00,106.63,106.7,106.58,106.61,2068.0,93.3621,93.4234,93.3184,93.3446,2068.0
2018-05-08 12:40:00,106.59,106.64,106.56,106.6,2518.0,93.3271,93.3709,93.3009,93.3359,2518.0
2018-05-08 12:45:00,106.59,106.59,106.51,106.55,1830.0,93.3271,93.3271,93.2571,93.2921,1830.0
2018-05-08 12:50:00,106.53,106.55,106.43,106.51,6903.0,93.2746,93.2921,93.187,93.2571,6903.0
2018-05-08 12:55:00,106.51,106.6,106.45,106.56,3987.0,93.2571,93.3359,93.2045,93.3009,3987.0
2018-05-08 13:00:00,106.54,106.74,106.51,106.68,7597.0,93.2833,93.4585,93.2571,93.4059,7597.0
2018-05-08 13:05:00,106.66,106.71,106.58,106.58,4714.0,93.3884,93.4322,93.3184,93.3184,4714.0
2018-05-08 13:10:00,106.58,106.72,106.54,106.67,4578.0,93.3184,93.4409,93.2833,93.3972,4578.0
2018-05-08 13:15:00,106.68,106.68,106.61,106.61,4153.0,93.4059,93.4059,93.3446,93.3446,4153.0
2018-05-08 13:20:00,106.65,106.67,106.61,106.62,2148.0,93.3797,93.3972,93.3446,93.3534,2148.0
2018-05-08 13:25:00,106.6,106.71,106.6,106.71,4111.0,93.3359,93.4322,93.3359,93.4322,4111.0
2018-05-08 13:30:00,106.7,106.7,106.61,106.66,2785.0,93.4234,93.4234,93.3446,93.3884,2785.0
2018-05-08 13:35:00,106.65,106.74,106.62,106.71,9766.0,93.3797,93.4585,93.3534,93.4322,9766.0
2018-05-08 13:40:00,106.69,106.71,106.65,106.7,6408.0,93.4147,93.4322,93.3797,93.4234,6408.0
2018-05-08 13:45:00,106.71,106.95,106.71,106.93,8938.0,93.4322,93.6423,93.4322,93.6248,8938.0
2018-05-08 13:50:00,106.95,106.96,106.85,106.86,6948.0,93.6423,93.6511,93.5548,93.5635,6948.0
2018-05-08 13:55:00,106.85,106.87,106.76,106.79,4758.0,93.5548,93.5723,93.476,93.5022,4758.0
2018-05-08 14:00:00,106.8,106.92,106.79,106.87,5501.0,93.511,93.6161,93.5022,93.5723,5501.0
2018-05-08 14:05:00,106.87,106.88,106.77,106.78,4845.0,93.5723,93.581,93.4847,93.4935,4845.0
2018-05-08 14:10:00,106.76,106.82,106.69,106.73,5037.0,93.476,93.5285,93.4147,93.4497,5037.0
2018-05-08 14:15:00,106.76,106.8,106.66,106.73,6048.0,93.476,93.511,93.3884,93.4497,6048.0
2018-05-08 14:20:00,106.75,106.9,106.68,106.83,7110.0,93.4672,93.5986,93.4059,93.5373,7110.0
2018-05-08 14:25:00,106.84,106.93,106.69,106.75,10482.0,93.546,93.6248,93.4147,93.4672,10482.0
2018-05-08 14:30:00,106.75,106.81,106.65,106.76,6298.0,93.4672,93.5198,93.3797,93.476,6298.0
2018-05-08 14:35:00,106.74,106.74,106.47,106.51,4877.0,93.4585,93.4585,93.2221,93.2571,4877.0
2018-05-08 14:40:00,106.49,106.51,106.17,106.17,8765.0,93.2396,93.2571,92.9594,92.9594,8765.0
2018-05-08 14:45:00,106.23,106.27,106.11,106.2,4229.0,93.0119,93.0469,92.9069,92.9857,4229.0
2018-05-08 14:50:00,106.23,106.51,106.18,106.47,13007.0,93.0119,93.2571,92.9681,93.2221,13007.0
2018-05-08 14:55:00,106.44,106.47,106.3,106.3,5977.0,93.1958,93.2221,93.0732,93.0732,5977.0
2018-05-08 15:00:00,106.27,106.42,106.21,106.42,4745.0,93.0469,93.1783,92.9944,93.1783,4745.0
2018-05-08 15:05:00,106.45,106.52,106.45,106.49,8487.0,93.2045,93.2658,93.2045,93.2396,8487.0
2018-05-08 15:10:00,106.49,106.63,106.44,106.61,11044.0,93.2396,93.3621,93.1958,93.3446,11044.0
2018-05-08 15:15:00,106.59,106.61,106.46,106.51,9725.0,93.3271,93.3446,93.2133,93.2571,9725.0
2018-05-08 15:20:00,106.56,106.61,106.5,106.5,10061.0,93.3009,93.3446,93.2483,93.2483,10061.0
2018-05-08 15:25:00,106.5,106.51,106.44,106.46,8300.0,93.2483,93.2571,93.1958,93.2133,8300.0
2018-05-08 15:30:00,106.45,106.59,106.41,106.52,12614.0,93.2045,93.3271,93.1695,93.2658,12614.0
2018-05-08 15:35:00,106.55,106.6,106.51,106.56,22126.0,93.2921,93.3359,93.2571,93.3009,22126.0
2018-05-08 15:40:00,106.58,106.61,106.51,106.52,16712.0,93.3184,93.3446,93.2571,93.2658,16712.0
2018-05-08 15:45:00,106.47,106.47,106.37,106.4,11589.0,93.2221,93.2221,93.1345,93.1608,11589.0
2018-05-08 15:50:00,106.42,106.55,106.42,106.47,19092.0,93.1783,93.2921,93.1783,93.2221,19092.0
2018-05-08 15:55:00,106.48,106.68,106.48,106.67,37923.0,93.2308,93.4059,93.2308,93.3972,37923.0
2018-05-09 09:30:00,106.71,107.04,106.56,106.7,12244.0,93.8249,94.1151,93.6931,93.8162,12244.0
2018-05-09 09:35:00,106.59,107.2,106.53,106.56,15678.0,93.7194,94.2558,93.6667,93.6931,15678.0
2018-05-09 09:40:00,106.57,106.82,106.47,106.66,12226.0,93.7019,93.9217,93.6139,93.781,12226.0
2018-05-09 09:45:00,106.66,106.73,106.39,106.44,8034.0,93.781,93.8425,93.5436,93.5876,8034.0
2018-05-09 09:50:00,106.45,106.67,106.45,106.67,8549.0,93.5963,93.7898,93.5963,93.7898,8549.0
2018-05-09 09:55:00,106.68,106.74,106.65,106.68,11411.0,93.7986,93.8513,93.7722,93.7986,11411.0
2018-05-09 10:00:00,106.67,106.78,106.56,106.71,17056.0,93.7898,93.8865,93.6931,93.8249,17056.0
2018-05-09 10:05:00,106.69,106.72,106.58,106.68,13082.0,93.8074,93.8337,93.7106,93.7986,13082.0
2018-05-09 10:10:00,106.68,106.71,106.62,106.7,17420.0,93.7986,93.8249,93.7458,93.8162,17420.0
2018-05-09 10:15:00,106.67,106.69,106.59,106.67,16736.0,93.7898,93.8074,93.7194,93.7898,16736.0
2018-05-09 10:20:00,106.66,106.7,106.61,106.61,8205.0,93.781,93.8162,93.737,93.737,8205.0
2018-05-09 10:25:00,106.62,106.65,106.54,106.65,10043.0,93.7458,93.7722,93.6755,93.7722,10043.0
2018-05-09 10:30:00,106.67,106.78,106.65,106.69,8731.0,93.7898,93.8865,93.7722,93.8074,8731.0
2018-05-09 10:35:00,106.71,106.74,106.67,106.67,10984.0,93.8249,93.8513,93.7898,93.7898,10984.0
2018-05-09 10:40:00,106.67,106.72,106.36,106.41,69683.0,93.7898,93.8337,93.5172,93.5612,69683.0
2018-05-09 10:45:00,106.45,106.69,106.45,106.64,8403.0,93.5963,93.8074,93.5963,93.7634,8403.0
2018-05-09 10:50:00,106.64,106.64,106.31,106.31,17581.0,93.7634,93.7634,93.4732,93.4732,17581.0
2018-05-09 10:55:00,106.31,106.51,106.31,106.46,10165.0,93.4732,93.6491,93.4732,93.6051,10165.0
2018-05-09 11:00:00,106.44,106.56,106.33,106.34,13670.0,93.5876,93.6931,93.4908,93.4996,13670.0
2018-05-09 11:05:00,106.36,106.42,106.29,106.42,11536.0,93.5172,93.57,93.4557,93.57,11536.0
2018-05-09 11:10:00,106.42,106.42,106.33,106.4,21364.0,93.57,93.57,93.4908,93.5524,21364.0
2018-05-09 11:15:00,106.38,106.44,106.33,106.41,22742.0,93.5348,93.5876,93.4908,93.5612,22742.0
2018-05-09 11:20:00,106.41,106.45,106.29,106.32,16868.0,93.5612,93.5963,93.4557,93.482,16868.0
2018-05-09 11:25:00,106.32,106.37,106.23,106.34,13198.0,93.482,93.526,93.4029,93.4996,13198.0
2018-05-09 11:30:00,106.37,106.4,106.31,106.35,2841.0,93.526,93.5524,93.4732,93.5084,2841.0
2018-05-09 11:35:00,106.36,106.36,106.23,106.33,3417.0,93.5172,93.5172,93.4029,93.4908,3417.0
2018-05-09 11:40:00,106.34,106.36,106.26,106.34,4525.0,93.4996,93.5172,93.4293,93.4996,4525.0
2018-05-09 11:45:00,106.31,106.32,106.2,106.25,5356.0,93.4732,93.482,93.3765,93.4205,5356.0
2018-05-09 11:50:00,106.25,106.25,106.14,106.14,2146.0,93.4205,93.4205,93.3238,93.3238,2146.0
2018-05-09 11:55:00,106.12,106.17,106.11,106.16,4866.0,93.3062,93.3502,93.2974,93.3414,4866.0
2018-05-09 12:00:00,106.16,106.24,106.12,106.24,7668.0,93.3414,93.4117,93.3062,93.4117,7668.0
2018-05-09 12:05:00,106.21,106.32,106.21,106.23,9516.0,93.3853,93.482,93.3853,93.4029,9516.0
2018-05-09 12:10:00,106.23,106.28,106.14,106.22,37207.0,93.4029,93.4469,93.3238,93.3941,37207.0
2018-05-09 12:15:00,106.18,106.25,106.15,106.19,33038.0,93.3589,93.4205,93.3326,93.3677,33038.0
2018-05-09 12:20:00,106.2,106.4,106.19,106.36,7111.0,93.3765,93.5524,93.3677,93.5172,7111.0
2018-05-09 12:25:00,106.34,106.52,106.34,106.48,3513.0,93.4996,93.6579,93.4996,93.6227,3513.0
2018-05-09 12:30:00,106.43,106.66,106.43,106.66,1500.0,93.5788,93.781,93.5788,93.781,1500.0
2018-05-09 12:35:00,106.7,106.7,106.48,106.59,3443.0,93.8162,93.8162,93.6227,93.7194,3443.0
2018-05-09 12:40:00,106.59,106.62,106.59,106.61,536.0,93.7194,93.7458,93.7194,93.737,536.0
2018-05-09 12:45:00,106.64,106.76,106.63,106.75,8422.0,93.7634,93.8689,93.7546,93.8601,8422.0
2018-05-09 12:50:00,106.81,106.9,106.81,106.9,605.0,93.9129,93.992,93.9129,93.992,605.0
2018-05-09 12:55:00,106.86,106.97,106.82,106.85,3892.0,93.9568,94.0536,93.9217,93.948,3892.0
2018-05-09 13:00:00,106.88,106.96,106.8,106.91,7708.0,93.9744,94.0448,93.9041,94.0008,7708.0
2018-05-09 13:05:00,106.84,106.9,106.84,106.87,2783.0,93.9393,93.992,93.9393,93.9656,2783.0
2018-05-09 13:10:00,106.91,106.92,106.79,106.83,2019.0,94.0008,94.0096,93.8953,93.9305,2019.0
2018-05-09 13:15:00,106.79,106.89,106.78,106.83,5951.0,93.8953,93.9832,93.8865,93.9305,5951.0
2018-05-09 13:20:00,106.86,107.01,106.86,107.0,2539.0,93.9568,94.0887,93.9568,94.0799,2539.0
2018-05-09 13:25:00,106.99,107.0,106.91,106.98,2866.0,94.0711,94.0799,94.0008,94.0623,2866.0
2018-05-09 13:30:00,106.98,107.1,106.98,107.1,13800.0,94.0623,94.1679,94.0623,94.1679,13800.0
2018-05-09 13:35:00,107.14,107.16,107.05,107.09,2952.0,94.203,94.2206,94.1239,94.1591,2952.0
2018-05-09 13:40:00,107.1,107.15,107.08,107.11,1418.0,94.1679,94.2118,94.1503,94.1767,1418.0
2018-05-09 13:45:00,107.08,107.16,107.04,107.14,1665.0,94.1503,94.2206,94.1151,94.203,1665.0
2018-05-09 13:50:00,107.11,107.16,107.06,107.09,2614.0,94.1767,94.2206,94.1327,94.1591,2614.0
2018-05-09 13:55:00,107.07,107.18,107.04,107.18,5542.0,94.1415,94.2382,94.1151,94.2382,5542.0
2018-05-09 14:00:00,107.17,107.17,107.06,107.07,3915.0,94.2294,94.2294,94.1327,94.1415,3915.0
2018-05-09 14:05:00,107.12,107.13,107.1,107.12,1700.0,94.1854,94.1942,94.1679,94.1854,1700.0
2018-05-09 14:10:00,107.14,107.27,107.14,107.2,7068.0,94.203,94.3173,94.203,94.2558,7068.0
2018-05-09 14:15:00,107.21,107.41,107.12,107.16,18660.0,94.2646,94.4404,94.1854,94.2206,18660.0
2018-05-09 14:20:00,107.12,107.22,107.0,107.13,7307.0,94.1854,94.2734,94.0799,94.1942,7307.0
2018-05-09 14:25:00,107.17,107.17,107.05,107.16,5533.0,94.2294,94.2294,94.1239,94.2206,5533.0
2018-05-09 14:30:00,107.16,107.17,107.04,107.15,8872.0,94.2206,94.2294,94.1151,94.2118,8872.0
2018-05-09 14:35:00,107.17,107.19,107.09,107.09,3715.0,94.2294,94.247,94.1591,94.1591,3715.0
2018-05-09 14:40:00,107.05,107.13,107.05,107.1,5092.0,94.1239,94.1942,94.1239,94.1679,5092.0
2018-05-09 14:45:00,107.07,107.16,107.07,107.16,3449.0,94.1415,94.2206,94.1415,94.2206,3449.0
2018-05-09 14:50:00,107.15,107.15,107.06,107.06,5804.0,94.2118,94.2118,94.1327,94.1327,5804.0
2018-05-09 14:55:00,107.09,107.13,107.08,107.12,3415.0,94.1591,94.1942,94.1503,94.1854,3415.0
2018-05-09 15:00:00,107.11,107.11,107.0,107.02,5082.0,94.1767,94.1767,94.0799,94.0975,5082.0
2018-05-09 15:05:00,107.03,107.18,107.02,107.18,2616.0,94.1063,94.2382,94.0975,94.2382,2616.0
2018-05-09 15:10:00,107.17,107.18,106.98,106.98,3764.0,94.2294,94.2382,94.0623,94.0623,3764.0
2018-05-09 15:15:00,106.99,107.04,106.89,106.9,4762.0,94.0711,94.1151,93.9832,93.992,4762.0
2018-05-09 15:20:00,106.92,107.01,106.92,107.0,4564.0,94.0096,94.0887,94.0096,94.0799,4564.0
2018-05-09 15:25:00,106.99,107.01,106.92,106.97,23895.0,94.0711,94.0887,94.0096,94.0536,23895.0
2018-05-09 15:30:00,106.98,107.02,106.82,106.83,11629.0,94.0623,94.0975,93.9217,93.9305,11629.0
2018-05-09 15:35:00,106.84,106.92,106.83,106.85,7201.0,93.9393,94.0096,93.9305,93.948,7201.0
2018-05-09 15:40:00,106.83,106.83,106.77,106.8,7535.0,93.9305,93.9305,93.8777,93.9041,7535.0
2018-05-09 15:45:00,106.8,106.93,106.77,106.93,12909.0,93.9041,94.0184,93.8777,94.0184,12909.0
2018-05-09 15:50:00,106.92,106.93,106.79,106.81,21729.0,94.0096,94.0184,93.8953,93.9129,21729.0
2018-05-09 15:55:00,106.82,107.07,106.8,107.03,61448.0,93.9217,94.1415,93.9041,94.1063,61448.0
2018-05-10 09:30:00,107.26,107.36,107.16,107.27,8831.0,94.3085,94.3965,94.2206,94.3173,8831.0
2018-05-10 09:35:00,107.38,107.54,107.38,107.44,41562.0,94.414,94.5547,94.414,94.4668,41562.0
2018-05-10 09:40:00,107.41,107.42,107.13,107.13,3402.0,94.4404,94.4492,94.1942,94.1942,3402.0
2018-05-10 09:45:00,107.22,107.22,107.1,107.2,27945.0,94.2734,94.2734,94.1679,94.2558,27945.0
2018-05-10 09:50:00,107.26,107.47,107.26,107.37,7700.0,94.3085,94.4932,94.3085,94.4053,7700.0
2018-05-10 09:55:00,107.33,107.4,107.3,107.3,5000.0,94.3701,94.4316,94.3437,94.3437,5000.0
2018-05-10 10:00:00,107.3,107.7,107.3,107.41,12363.0,94.3437,94.6954,94.3437,94.4404,12363.0
2018-05-10 10:05:00,107.42,107.43,107.28,107.28,2400.0,94.4492,94.458,94.3261,94.3261,2400.0
2018-05-10 10:10:00,107.27,107.28,106.92,106.92,5087.0,94.3173,94.3261,94.0096,94.0096,5087.0
2018-05-10 10:15:00,106.89,106.89,106.65,106.65,12344.0,93.9832,93.9832,93.7722,93.7722,12344.0
2018-05-10 10:20:00,106.61,106.7,106.51,106.51,19915.0,93.737,93.8162,93.6491,93.6491,19915.0
2018-05-10 10:25:00,106.5,106.67,106.5,106.55,22204.0,93.6403,93.7898,93.6403,93.6843,22204.0
2018-05-10 10:30:00,106.52,106.8,106.52,106.78,12283.0,93.6579,93.9041,93.6579,93.8865,12283.0
2018-05-10 10:35:00,106.79,106.82,106.53,106.62,9487.0,93.8953,93.9217,93.6667,93.7458,9487.0
2018-05-10 10:40:00,106.62,106.62,106.49,106.52,8913.0,93.7458,93.7458,93.6315,93.6579,8913.0
2018-05-10 10:45:00,106.5,106.55,106.34,106.34,15807.0,93.6403,93.6843,93.4996,93.4996,15807.0
2018-05-10 10:50:00,106.35,106.51,106.35,106.44,10100.0,93.5084,93.6491,93.5084,93.5876,10100.0
2018-05-10 10:55:00,106.47,106.48,106.2,106.21,19778.0,93.6139,93.6227,93.3765,93.3853,19778.0
2018-05-10 11:00:00,106.21,106.37,106.13,106.16,40000.0,93.3853,93.526,93.315,93.3414,40000.0
2018-05-10 11:05:00,106.2,106.38,106.11,106.38,24194.0,93.3765,93.5348,93.2974,93.5348,24194.0
2018-05-10 11:10:00,106.36,106.62,106.35,106.62,13924.0,93.5172,93.7458,93.5084,93.7458,13924.0
2018-05-10 11:15:00,106.61,106.62,106.53,106.57,10299.0,93.737,93.7458,93.6667,93.7019,10299.0
2018-05-10 11:20:00,106.54,106.54,106.27,106.39,19611.0,93.6755,93.6755,93.4381,93.5436,19611.0
2018-05-10 11:25:00,106.45,106.45,106.21,106.33,16991.0,93.5963,93.5963,93.3853,93.4908,16991.0
2018-05-10 11:30:00,106.38,106.44,106.33,106.44,6025.0,93.5348,93.5876,93.4908,93.5876,6025.0
2018-05-10 11:35:00,106.42,106.52,106.41,106.48,6916.0,93.57,93.6579,93.5612,93.6227,6916.0
2018-05-10 11:40:00,106.49,106.54,106.42,106.51,9510.0,93.6315,93.6755,93.57,93.6491,9510.0
2018-05-10 11:45:00,106.49,106.52,106.44,106.48,39542.0,93.6315,93.6579,93.5876,93.6227,39542.0
2018-05-10 11:50:00,106.47,106.59,106.39,106.51,11832.0,93.6139,93.7194,93.5436,93.6491,11832.0
2018-05-10 11:55:00,106.51,106.75,106.47,106.71,24447.0,93.6491,93.8601,93.6139,93.8249,24447.0
2018-05-10 12:00:00,106.71,106.74,106.6,106.62,7880.0,93.8249,93.8513,93.7282,93.7458,7880.0
2018-05-10 12:05:00,106.62,106.72,106.62,106.65,13598.0,93.7458,93.8337,93.7458,93.7722,13598.0
2018-05-10 12:10:00,106.64,106.79,106.62,106.79,50762.0,93.7634,93.8953,93.7458,93.8953,50762.0
2018-05-10 12:15:00,106.82,106.84,106.75,106.79,12124.0,93.9217,93.9393,93.8601,93.8953,12124.0
2018-05-10 12:20:00,106.79,106.84,106.74,106.74,30845.0,93.8953,93.9393,93.8513,93.8513,30845.0
2018-05-10 12:25:00,106.73,106.79,106.65,106.73,11691.0,93.8425,93.8953,93.7722,93.8425,11691.0
2018-05-10 12:30:00,106.71,106.83,106.71,106.72,9447.0,93.8249,93.9305,93.8249,93.8337,9447.0
2018-05-10 12:35:00,106.72,106.81,106.62,106.73,12031.0,93.8337,93.9129,93.7458,93.8425,12031.0
2018-05-10 12:40:00,106.72,106.78,106.66,106.7,10100.0,93.8337,93.8865,93.781,93.8162,10100.0
2018-05-10 12:45:00,106.75,106.85,106.73,106.8,9305.0,93.8601,93.948,93.8425,93.9041,9305.0
2018-05-10 12:50:00,106.77,106.78,106.58,106.6,9480.0,93.8777,93.8865,93.7106,93.7282,9480.0
2018-05-10 12:55:00,106.58,106.76,106.58,106.7,6490.0,93.7106,93.8689,93.7106,93.8162,6490.0
2018-05-10 13:00:00,106.7,106.76,106.62,106.72,10403.0,93.8162,93.8689,93.7458,93.8337,10403.0
2018-05-10 13:05:00,106.71,106.76,106.67,106.7,7479.0,93.8249,93.8689,93.7898,93.8162,7479.0
2018-05-10 13:10:00,106.69,106.72,106.51,106.56,41843.0,93.8074,93.8337,93.6491,93.6931,41843.0
2018-05-10 13:15:00,106.59,106.65,106.56,106.62,15574.0,93.7194,93.7722,93.6931,93.7458,15574.0
2018-05-10 13:20:00,106.61,106.81,106.61,106.74,9441.0,93.737,93.9129,93.737,93.8513,9441.0
2018-05-10 13:25:00,106.76,106.78,106.49,106.49,9365.0,93.8689,93.8865,93.6315,93.6315,9365.0
2018-05-10 13:30:00,106.52,106.6,106.37,106.4,19901.0,93.6579,93.7282,93.526,93.5524,19901.0
2018-05-10 13:35:00,106.44,106.54,106.33,106.5,24190.0,93.5876,93.6755,93.4908,93.6403,24190.0
2018-05-10 13:40:00,106.5,106.54,106.45,106.5,16016.0,93.6403,93.6755,93.5963,93.6403,16016.0
2018-05-10 13:45:00,106.5,106.51,106.44,106.46,5885.0,93.6403,93.6491,93.5876,93.6051,5885.0
2018-05-10 13:50:00,106.48,106.53,106.4,106.5,9791.0,93.6227,93.6667,93.5524,93.6403,9791.0
2018-05-10 13:55:00,106.48,106.48,106.39,106.39,7917.0,93.6227,93.6227,93.5436,93.5436,7917.0
2018-05-10 14:00:00,106.42,106.44,106.3,106.36,8753.0,93.57,93.5876,93.4645,93.5172,8753.0
2018-05-10 14:05:00,106.39,106.52,106.34,106.41,7218.0,93.5436,93.6579,93.4996,93.5612,7218.0
2018-05-10 14:10:00,106.47,106.51,106.38,106.42,8825.0,93.6139,93.6491,93.5348,93.57,8825.0
2018-05-10 14:15:00,106.39,106.5,106.37,106.45,10103.0,93.5436,93.6403,93.526,93.5963,10103.0
2018-05-10 14:20:00,106.47,106.48,106.27,106.3,8918.0,93.6139,93.6227,93.4381,93.4645,8918.0
2018-05-10 14:25:00,106.28,106.31,106.13,106.24,18177.0,93.4469,93.4732,93.315,93.4117,18177.0
2018-05-10 14:30:00,106.28,106.29,106.18,106.23,20807.0,93.4469,93.4557,93.3589,93.4029,20807.0
2018-05-10 14:35:00,106.25,106.3,106.14,106.25,33796.0,93.4205,93.4645,93.3238,93.4205,33796.0
2018-05-10 14:40:00,106.25,106.26,106.05,106.17,50753.0,93.4205,93.4293,93.2446,93.3502,50753.0
2018-05-10 14:45:00,106.16,106.41,106.14,106.41,17045.0,93.3414,93.5612,93.3238,93.5612,17045.0
2018-05-10 14:50:00,106.39,106.39,106.22,106.22,26477.0,93.5436,93.5436,93.3941,93.3941,26477.0
2018-05-10 14:55:00,106.26,106.29,106.17,106.23,15011.0,93.4293,93.4557,93.3502,93.4029,15011.0
2018-05-10 15:00:00,106.24,106.3,106.11,106.17,24864.0,93.4117,93.4645,93.2974,93.3502,24864.0
2018-05-10 15:05:00,106.13,106.28,106.13,106.2,18785.0,93.315,93.4469,93.315,93.3765,18785.0
2018-05-10 15:10:00,106.2,106.2,106.08,106.11,18791.0,93.3765,93.3765,93.271,93.2974,18791.0
2018-05-10 15:15:00,106.13,106.2,106.08,106.09,20883.0,93.315,93.3765,93.271,93.2798,20883.0
2018-05-10 15:20:00,106.08,106.18,106.07,106.08,14216.0,93.271,93.3589,93.2622,93.271,14216.0
2018-05-10 15:25:00,106.08,106.08,105.98,106.03,28761.0,93.271,93.271,93.1831,93.2271,28761.0
2018-05-10 15:30:00,106.01,106.05,105.96,105.98,51360.0,93.2095,93.2446,93.1655,93.1831,51360.0
2018-05-10 15:35:00,105.98,106.02,105.94,105.97,28066.0,93.1831,93.2183,93.1479,93.1743,28066.0
2018-05-10 15:40:00,105.98,106.17,105.96,106.1,29686.0,93.1831,93.3502,93.1655,93.2886,29686.0
2018-05-10 15:45:00,106.08,106.1,105.99,106.02,47579.0,93.271,93.2886,93.1919,93.2183,47579.0
2018-05-10 15:50:00,106.01,106.23,106.01,106.11,67533.0,93.2095,93.4029,93.2095,93.2974,67533.0
2018-05-10 15:55:00,106.11,106.17,105.98,106.13,98453.0,93.2974,93.3502,93.1831,93.315,98453.0
2018-05-11 09:30:00,105.85,106.29,105.65,106.11,30607.0,93.0688,93.4557,92.8929,93.2974,30607.0
2018-05-11 09:35:00,106.18,106.2,105.52,105.72,34344.0,93.3589,93.3765,92.7786,92.9545,34344.0
2018-05-11 09:40:00,105.77,105.89,105.63,105.63,14694.0,92.9985,93.104,92.8754,92.8754,14694.0
2018-05-11 09:45:00,105.63,105.68,105.42,105.43,57908.0,92.8754,92.9193,92.6907,92.6995,57908.0
2018-05-11 09:50:00,105.46,105.7,105.43,105.58,35714.0,92.7259,92.9369,92.6995,92.8314,35714.0
2018-05-11 09:55:00,105.58,105.59,105.29,105.31,71930.0,92.8314,92.8402,92.5764,92.594,71930.0
2018-05-11 10:00:00,105.38,105.46,104.94,104.98,56323.0,92.6555,92.7259,92.2687,92.3038,56323.0
2018-05-11 10:05:00,104.99,105.09,104.74,104.9,59394.0,92.3126,92.4006,92.0928,92.2335,59394.0
2018-05-11 10:10:00,104.9,104.94,104.73,104.92,57015.0,92.2335,92.2687,92.084,92.2511,57015.0
2018-05-11 10:15:00,104.92,104.96,104.79,104.79,62044.0,92.2511,92.2863,92.1368,92.1368,62044.0
2018-05-11 10:20:00,104.8,104.97,104.77,104.82,43969.0,92.1456,92.2951,92.1192,92.1632,43969.0
2018-05-11 10:25:00,104.85,104.91,104.61,104.61,51670.0,92.1895,92.2423,91.9785,91.9785,51670.0
2018-05-11 10:30:00,104.62,104.71,104.59,104.61,44153.0,91.9873,92.0664,91.9609,91.9785,44153.0
2018-05-11 10:35:00,104.59,104.71,104.54,104.62,43125.0,91.9609,92.0664,91.917,91.9873,43125.0
2018-05-11 10:40:00,104.63,104.65,104.35,104.46,100020.0,91.9961,92.0137,91.7499,91.8466,100020.0
2018-05-11 10:45:00,104.46,104.53,104.43,104.43,57331.0,91.8466,91.9082,91.8203,91.8203,57331.0
2018-05-11 10:50:00,104.45,104.52,104.32,104.5,58422.0,91.8378,91.8994,91.7235,91.8818,58422.0
2018-05-11 10:55:00,104.51,104.52,104.36,104.46,73527.0,91.8906,91.8994,91.7587,91.8466,73527.0
2018-05-11 11:00:00,104.46,104.52,104.38,104.5,53212.0,91.8466,91.8994,91.7763,91.8818,53212.0
2018-05-11 11:05:00,104.5,104.5,104.41,104.44,26219.0,91.8818,91.8818,91.8027,91.829,26219.0
2018-05-11 11:10:00,104.44,104.64,104.43,104.56,50323.0,91.829,92.0049,91.8203,91.9346,50323.0
2018-05-11 11:15:00,104.56,104.59,104.4,104.5,38420.0,91.9346,91.9609,91.7939,91.8818,38420.0
2018-05-11 11:20:00,104.52,104.73,104.46,104.54,47448.0,91.8994,92.084,91.8466,91.917,47448.0
2018-05-11 11:25:00,104.53,104.53,104.32,104.47,49121.0,91.9082,91.9082,91.7235,91.8554,49121.0
2018-05-11 11:30:00,104.47,104.58,104.37,104.43,55792.0,91.8554,91.9521,91.7675,91.8203,55792.0
2018-05-11 11:35:00,104.44,104.5,104.4,104.49,28556.0,91.829,91.8818,91.7939,91.873,28556.0
2018-05-11 11:40:00,104.47,104.51,104.28,104.29,37213.0,91.8554,91.8906,91.6884,91.6972,37213.0
2018-05-11 11:45:00,104.29,104.33,103.8,103.81,77828.0,91.6972,91.7323,91.2663,91.2751,77828.0
2018-05-11 11:50:00,103.8,104.23,103.75,104.17,42579.0,91.2663,91.6444,91.2224,91.5917,42579.0
2018-05-11 11:55:00,104.21,104.39,104.03,104.18,28319.0,91.6268,91.7851,91.4686,91.6004,28319.0
2018-05-11 12:00:00,104.19,104.38,104.0,104.28,33614.0,91.6092,91.7763,91.4422,91.6884,33614.0
2018-05-11 12:05:00,104.29,104.45,104.26,104.38,28460.0,91.6972,91.8378,91.6708,91.7763,28460.0
2018-05-11 12:10:00,104.39,104.39,104.14,104.16,32427.0,91.7851,91.7851,91.5653,91.5829,32427.0
2018-05-11 12:15:00,104.14,104.14,103.91,103.95,23335.0,91.5653,91.5653,91.363,91.3982,23335.0
2018-05-11 12:20:00,103.95,104.02,103.75,103.75,32322.0,91.3982,91.4598,91.2224,91.2224,32322.0
2018-05-11 12:25:00,103.75,103.78,103.57,103.64,49962.0,91.2224,91.2487,91.0641,91.1256,49962.0
2018-05-11 12:30:00,103.64,103.64,103.4,103.48,39341.0,91.1256,91.1256,90.9146,90.985,39341.0
2018-05-11 12:35:00,103.47,103.47,102.87,102.95,91691.0,90.9762,90.9762,90.4486,90.519,91691.0
2018-05-11 12:40:00,102.97,103.04,102.47,102.93,103349.0,90.5365,90.5981,90.0969,90.5014,103349.0
2018-05-11 12:45:00,102.92,103.26,102.8,102.83,50544.0,90.4926,90.7915,90.3871,90.4135,50544.0
2018-05-11 12:50:00,102.81,102.9,102.55,102.7,61386.0,90.3959,90.475,90.1673,90.2992,61386.0
2018-05-11 12:55:00,102.7,102.78,102.68,102.68,48542.0,90.2992,90.3695,90.2816,90.2816,48542.0
2018-05-11 13:00:00,102.66,102.69,102.41,102.58,62148.0,90.264,90.2904,90.0442,90.1936,62148.0
2018-05-11 13:05:00,102.59,102.74,102.43,102.43,44822.0,90.2024,90.3343,90.0618,90.0618,44822.0
2018-05-11 13:10:00,102.44,102.49,102.08,102.19,73476.0,90.0705,90.1145,89.754,89.8507,73476.0
2018-05-11 13:15:00,102.23,102.3,102.0,102.07,99449.0,89.8859,89.9474,89.6837,89.7452,99449.0
2018-05-11 13:20:00,102.04,102.2,101.81,101.98,81783.0,89.7188,89.8595,89.5166,89.6661,81783.0
2018-05-11 13:25:00,101.98,102.15,101.78,101.86,54665.0,89.6661,89.8156,89.4902,89.5606,54665.0
2018-05-11 13:30:00,101.85,101.95,101.5,101.65,105348.0,89.5518,89.6397,89.244,89.3759,105348.0
2018-05-11 13:35:00,101.66,101.72,101.54,101.63,103418.0,89.3847,89.4375,89.2792,89.3584,103418.0
2018-05-11 13:40:00,101.65,101.71,101.32,101.48,54305.0,89.3759,89.4287,89.0858,89.2265,54305.0
2018-05-11 13:45:00,101.43,101.7,101.43,101.67,80320.0,89.1825,89.4199,89.1825,89.3935,80320.0
2018-05-11 13:50:00,101.66,101.81,101.51,101.66,84876.0,89.3847,89.5166,89.2528,89.3847,84876.0
2018-05-11 13:55:00,101.62,101.63,101.35,101.37,65782.0,89.3496,89.3584,89.1122,89.1297,65782.0
2018-05-11 14:00:00,101.36,101.41,101.29,101.3,103664.0,89.121,89.1649,89.0594,89.0682,103664.0
2018-05-11 14:05:00,101.31,101.35,101.16,101.21,53691.0,89.077,89.1122,88.9451,88.9891,53691.0
2018-05-11 14:10:00,101.21,101.27,100.83,100.89,134865.0,88.9891,89.0418,88.6549,88.7077,134865.0
2018-05-11 14:15:00,100.9,100.93,100.68,100.79,97882.0,88.7165,88.7429,88.5231,88.6198,97882.0
2018-05-11 14:20:00,100.79,101.03,100.7,100.84,171628.0,88.6198,88.8308,88.5406,88.6637,171628.0
2018-05-11 14:25:00,100.85,100.96,100.77,100.91,166900.0,88.6725,88.7693,88.6022,88.7253,166900.0
2018-05-11 14:30:00,100.91,101.73,100.89,101.45,162385.0,88.7253,89.4463,88.7077,89.2001,162385.0
2018-05-11 14:35:00,101.45,101.66,101.23,101.4,134561.0,89.2001,89.3847,89.0067,89.1561,134561.0
2018-05-11 14:40:00,101.4,101.45,101.24,101.27,108219.0,89.1561,89.2001,89.0154,89.0418,108219.0
2018-05-11 14:45:00,101.25,101.37,101.23,101.33,78730.0,89.0242,89.1297,89.0067,89.0946,78730.0
2018-05-11 14:50:00,101.3,101.74,101.24,101.66,61908.0,89.0682,89.4551,89.0154,89.3847,61908.0
2018-05-11 14:55:00,101.63,101.68,100.9,101.2,168536.0,89.3584,89.4023,88.7165,88.9803,168536.0
2018-05-11 15:00:00,101.2,101.34,101.05,101.21,60751.0,88.9803,89.1034,88.8484,88.9891,60751.0
2018-05-11 15:05:00,101.21,101.3,101.05,101.1,98628.0,88.9891,89.0682,88.8484,88.8923,98628.0
2018-05-11 15:10:00,101.09,101.18,101.07,101.11,93462.0,88.8836,88.9627,88.866,88.9011,93462.0
2018-05-11 15:15:00,101.11,101.11,100.89,100.91,113064.0,88.9011,88.9011,88.7077,88.7253,113064.0
2018-05-11 15:20:00,100.89,100.91,100.67,100.75,129245.0,88.7077,88.7253,88.5143,88.5846,129245.0
2018-05-11 15:25:00,100.74,100.92,100.65,100.86,121647.0,88.5758,88.7341,88.4967,88.6813,121647.0
2018-05-11 15:30:00,100.85,100.94,100.63,100.9,174727.0,88.6725,88.7517,88.4791,88.7165,174727.0
2018-05-11 15:35:00,100.91,100.94,100.63,100.7,128207.0,88.7253,88.7517,88.4791,88.5406,128207.0
2018-05-11 15:40:00,100.72,100.76,100.55,100.6,236768.0,88.5582,88.5934,88.4088,88.4527,236768.0
2018-05-11 15:45:00,100.64,100.64,100.55,100.6,166124.0,88.4879,88.4879,88.4088,88.4527,166124.0
2018-05-11 15:50:00,100.61,100.62,100.5,100.51,172967.0,88.4615,88.4703,88.3648,88.3736,172967.0
2018-05-11 15:55:00,100.5,100.55,100.36,100.42,524851.0,88.3648,88.4088,88.2417,88.2945,524851.0
2018-05-14 09:30:00,101.04,102.33,100.97,102.15,70936.0,88.8396,89.9738,88.778,89.8156,70936.0
2018-05-14 09:35:00,102.18,102.53,101.99,102.27,47489.0,89.8419,90.1497,89.6749,89.9211,47489.0
2018-05-14 09:40:00,102.27,102.31,101.95,102.18,57481.0,89.9211,89.9562,89.6397,89.8419,57481.0
2018-05-14 09:45:00,102.18,102.25,102.02,102.11,69472.0,89.8419,89.9035,89.7013,89.7804,69472.0
2018-05-14 09:50:00,102.18,102.25,102.16,102.22,62253.0,89.8419,89.9035,89.8244,89.8771,62253.0
2018-05-14 09:55:00,102.19,102.38,102.13,102.15,58720.0,89.8507,90.0178,89.798,89.8156,58720.0
2018-05-14 10:00:00,102.12,102.12,101.86,101.96,43922.0,89.7892,89.7892,89.5606,89.6485,43922.0
2018-05-14 10:05:00,102.0,102.03,101.92,101.92,44273.0,89.6837,89.7101,89.6133,89.6133,44273.0
2018-05-14 10:10:00,101.92,102.01,101.92,102.0,48824.0,89.6133,89.6925,89.6133,89.6837,48824.0
2018-05-14 10:15:00,102.0,102.03,101.96,102.01,20197.0,89.6837,89.7101,89.6485,89.6925,20197.0
2018-05-14 10:20:00,102.0,102.1,101.97,102.0,24557.0,89.6837,89.7716,89.6573,89.6837,24557.0
2018-05-14 10:25:00,102.0,102.04,101.87,101.91,23741.0,89.6837,89.7188,89.5694,89.6045,23741.0
2018-05-14 10:30:00,101.91,102.03,101.88,101.95,44156.0,89.6045,89.7101,89.5782,89.6397,44156.0
2018-05-14 10:35:00,101.98,102.01,101.91,101.98,77515.0,89.6661,89.6925,89.6045,89.6661,77515.0
2018-05-14 10:40:00,101.98,102.01,101.96,102.0,54802.0,89.6661,89.6925,89.6485,89.6837,54802.0
2018-05-14 10:45:00,101.99,102.38,101.97,102.25,79355.0,89.6749,90.0178,89.6573,89.9035,79355.0
2018-05-14 10:50:00,102.25,102.28,102.2,102.25,72838.0,89.9035,89.9299,89.8595,89.9035,72838.0
2018-05-14 10:55:00,102.25,102.28,102.17,102.22,50590.0,89.9035,89.9299,89.8331,89.8771,50590.0
2018-05-14 11:00:00,102.22,102.27,102.17,102.2,55599.0,89.8771,89.9211,89.8331,89.8595,55599.0
2018-05-14 11:05:00,102.2,102.25,102.2,102.25,30122.0,89.8595,89.9035,89.8595,89.9035,30122.0
2018-05-14 11:10:00,102.24,102.39,102.21,102.25,69331.0,89.8947,90.0266,89.8683,89.9035,69331.0
2018-05-14 11:15:00,102.25,102.47,102.19,102.47,56023.0,89.9035,90.0969,89.8507,90.0969,56023.0
2018-05-14 11:20:00,102.47,102.54,102.41,102.46,42679.0,90.0969,90.1585,90.0442,90.0881,42679.0
2018-05-14 11:25:00,102.48,102.52,102.44,102.5,56560.0,90.1057,90.1409,90.0705,90.1233,56560.0
2018-05-14 11:30:00,102.5,102.5,102.48,102.5,26541.0,90.1233,90.1233,90.1057,90.1233,26541.0
2018-05-14 11:35:00,102.49,102.5,102.42,102.49,21990.0,90.1145,90.1233,90.053,90.1145,21990.0
2018-05-14 11:40:00,102.48,102.5,102.44,102.49,19396.0,90.1057,90.1233,90.0705,90.1145,19396.0
2018-05-14 11:45:00,102.5,102.54,102.48,102.51,55704.0,90.1233,90.1585,90.1057,90.1321,55704.0
2018-05-14 11:50:00,102.49,102.51,102.42,102.46,16845.0,90.1145,90.1321,90.053,90.0881,16845.0
2018-05-14 11:55:00,102.49,102.5,102.47,102.48,16961.0,90.1145,90.1233,90.0969,90.1057,16961.0
2018-05-14 12:00:00,102.5,102.52,102.45,102.52,71947.0,90.1233,90.1409,90.0793,90.1409,71947.0
2018-05-14 12:05:00,102.52,102.96,102.52,102.69,69503.0,90.1409,90.5278,90.1409,90.2904,69503.0
2018-05-14 12:10:00,102.69,102.82,102.68,102.8,25172.0,90.2904,90.4047,90.2816,90.3871,25172.0
2018-05-14 12:15:00,102.83,102.83,102.6,102.62,28174.0,90.4135,90.4135,90.2112,90.2288,28174.0
2018-05-14 12:20:00,102.63,102.66,102.48,102.52,21853.0,90.2376,90.264,90.1057,90.1409,21853.0
2018-05-14 12:25:00,102.53,102.59,102.46,102.5,22008.0,90.1497,90.2024,90.0881,90.1233,22008.0
2018-05-14 12:30:00,102.53,102.61,102.48,102.51,12610.0,90.1497,90.22,90.1057,90.1321,12610.0
2018-05-14 12:35:00,102.51,102.61,102.48,102.6,16765.0,90.1321,90.22,90.1057,90.2112,16765.0
2018-05-14 12:40:00,102.59,102.59,102.48,102.55,11420.0,90.2024,90.2024,90.1057,90.1673,11420.0
2018-05-14 12:45:00,102.53,102.6,102.5,102.5,11171.0,90.1497,90.2112,90.1233,90.1233,11171.0
2018-05-14 12:50:00,102.5,102.51,102.39,102.42,18420.0,90.1233,90.1321,90.0266,90.053,18420.0
2018-05-14 12:55:00,102.42,102.42,102.1,102.14,26541.0,90.053,90.053,89.7716,89.8068,26541.0
2018-05-14 13:00:00,102.16,102.4,102.1,102.38,17960.0,89.8244,90.0354,89.7716,90.0178,17960.0
2018-05-14 13:05:00,102.35,102.45,102.25,102.32,14211.0,89.9914,90.0793,89.9035,89.965,14211.0
2018-05-14 13:10:00,102.31,102.34,102.25,102.29,11853.0,89.9562,89.9826,89.9035,89.9387,11853.0
2018-05-14 13:15:00,102.29,102.34,102.1,102.12,13067.0,89.9387,89.9826,89.7716,89.7892,13067.0
2018-05-14 13:20:00,102.13,102.21,102.13,102.21,7758.0,89.798,89.8683,89.798,89.8683,7758.0
2018-05-14 13:25:00,102.19,102.22,102.16,102.21,5659.0,89.8507,89.8771,89.8244,89.8683,5659.0
2018-05-14 13:30:00,102.19,102.25,102.15,102.23,11421.0,89.8507,89.9035,89.8156,89.8859,11421.0
2018-05-14 13:35:00,102.25,102.26,102.21,102.21,7300.0,89.9035,89.9123,89.8683,89.8683,7300.0
2018-05-14 13:40:00,102.21,102.24,102.16,102.18,12603.0,89.8683,89.8947,89.8244,89.8419,12603.0
2018-05-14 13:45:00,102.18,102.2,102.02,102.05,22375.0,89.8419,89.8595,89.7013,89.7276,22375.0
2018-05-14 13:50:00,102.05,102.06,102.02,102.05,12892.0,89.7276,89.7364,89.7013,89.7276,12892.0
2018-05-14 13:55:00,102.05,102.16,102.02,102.16,25530.0,89.7276,89.8244,89.7013,89.8244,25530.0
2018-05-14 14:00:00,102.17,102.31,102.17,102.31,10463.0,89.8331,89.9562,89.8331,89.9562,10463.0
2018-05-14 14:05:00,102.31,102.33,102.21,102.21,19648.0,89.9562,89.9738,89.8683,89.8683,19648.0
2018-05-14 14:10:00,102.24,102.29,102.23,102.29,20894.0,89.8947,89.9387,89.8859,89.9387,20894.0
2018-05-14 14:15:00,102.29,102.29,102.19,102.25,20639.0,89.9387,89.9387,89.8507,89.9035,20639.0
2018-05-14 14:20:00,102.25,102.36,102.25,102.35,12986.0,89.9035,90.0002,89.9035,89.9914,12986.0
2018-05-14 14:25:00,102.35,102.51,102.35,102.47,17347.0,89.9914,90.1321,89.9914,90.0969,17347.0
2018-05-14 14:30:00,102.47,102.51,102.43,102.49,22120.0,90.0969,90.1321,90.0618,90.1145,22120.0
2018-05-14 14:35:00,102.5,102.51,102.43,102.43,18680.0,90.1233,90.1321,90.0618,90.0618,18680.0
2018-05-14 14:40:00,102.43,102.47,102.4,102.44,19016.0,90.0618,90.0969,90.0354,90.0705,19016.0
2018-05-14 14:45:00,102.45,102.45,102.36,102.38,15830.0,90.0793,90.0793,90.0002,90.0178,15830.0
2018-05-14 14:50:00,102.37,102.45,102.32,102.45,21739.0,90.009,90.0793,89.965,90.0793,21739.0
2018-05-14 14:55:00,102.44,102.45,102.42,102.44,21999.0,90.0705,90.0793,90.053,90.0705,21999.0
2018-05-14 15:00:00,102.43,102.45,102.37,102.38,19279.0,90.0618,90.0793,90.009,90.0178,19279.0
2018-05-14 15:05:00,102.38,102.47,102.33,102.43,43433.0,90.0178,90.0969,89.9738,90.0618,43433.0
2018-05-14 15:10:00,102.44,102.63,102.4,102.57,35690.0,90.0705,90.2376,90.0354,90.1848,35690.0
2018-05-14 15:15:00,102.59,102.59,102.48,102.55,33378.0,90.2024,90.2024,90.1057,90.1673,33378.0
2018-05-14 15:20:00,102.56,102.68,102.53,102.67,27662.0,90.1761,90.2816,90.1497,90.2728,27662.0
2018-05-14 15:25:00,102.67,102.68,102.63,102.65,28115.0,90.2728,90.2816,90.2376,90.2552,28115.0
2018-05-14 15:30:00,102.64,102.68,102.55,102.56,34838.0,90.2464,90.2816,90.1673,90.1761,34838.0
2018-05-14 15:35:00,102.56,102.68,102.54,102.65,34592.0,90.1761,90.2816,90.1585,90.2552,34592.0
2018-05-14 15:40:00,102.65,102.71,102.58,102.7,43568.0,90.2552,90.3079,90.1936,90.2992,43568.0
2018-05-14 15:45:00,102.7,102.75,102.6,102.69,83893.0,90.2992,90.3431,90.2112,90.2904,83893.0
2018-05-14 15:50:00,102.68,102.75,102.67,102.71,96263.0,90.2816,90.3431,90.2728,90.3079,96263.0
2018-05-14 15:55:00,102.72,102.97,102.63,102.97,251863.0,90.3167,90.5365,90.2376,90.5365,251863.0
2018-05-15 09:30:00,102.78,103.25,102.78,102.94,34425.0,90.3695,90.7827,90.3695,90.5102,34425.0
2018-05-15 09:35:00,102.89,103.18,102.66,102.66,19562.0,90.4662,90.7212,90.264,90.264,19562.0
2018-05-15 09:40:00,102.72,102.78,102.48,102.53,9876.0,90.3167,90.3695,90.1057,90.1497,9876.0
2018-05-15 09:45:00,102.53,102.53,102.33,102.42,15615.0,90.1497,90.1497,89.9738,90.053,15615.0
2018-05-15 09:50:00,102.43,102.43,102.1,102.1,22435.0,90.0618,90.0618,89.7716,89.7716,22435.0
2018-05-15 09:55:00,102.1,102.1,101.78,101.81,12236.0,89.7716,89.7716,89.4902,89.5166,12236.0
2018-05-15 10:00:00,101.8,101.97,101.8,101.84,19529.0,89.5078,89.6573,89.5078,89.543,19529.0
2018-05-15 10:05:00,101.87,102.04,101.86,101.92,13238.0,89.5694,89.7188,89.5606,89.6133,13238.0
2018-05-15 10:10:00,101.93,102.17,101.93,102.16,15477.0,89.6221,89.8331,89.6221,89.8244,15477.0
2018-05-15 10:15:00,102.14,102.28,102.13,102.28,23778.0,89.8068,89.9299,89.798,89.9299,23778.0
2018-05-15 10:20:00,102.25,102.39,102.21,102.38,21831.0,89.9035,90.0266,89.8683,90.0178,21831.0
2018-05-15 10:25:00,102.39,102.54,102.38,102.43,16736.0,90.0266,90.1585,90.0178,90.0618,16736.0
2018-05-15 10:30:00,102.43,102.56,102.37,102.55,30725.0,90.0618,90.1761,90.009,90.1673,30725.0
2018-05-15 10:35:00,102.56,102.76,102.55,102.69,20361.0,90.1761,90.3519,90.1673,90.2904,20361.0
2018-05-15 10:40:00,102.7,102.7,102.59,102.62,19391.0,90.2992,90.2992,90.2024,90.2288,19391.0
2018-05-15 10:45:00,102.61,102.74,102.53,102.73,18398.0,90.22,90.3343,90.1497,90.3255,18398.0
2018-05-15 10:50:00,102.75,103.07,102.75,103.01,27471.0,90.3431,90.6245,90.3431,90.5717,27471.0
2018-05-15 10:55:00,102.97,103.17,102.86,103.11,14462.0,90.5365,90.7124,90.4398,90.6596,14462.0
2018-05-15 11:00:00,103.12,103.21,102.97,102.97,12683.0,90.6684,90.7476,90.5365,90.5365,12683.0
2018-05-15 11:05:00,103.0,103.04,102.88,102.97,18666.0,90.5629,90.5981,90.4574,90.5365,18666.0
2018-05-15 11:10:00,102.97,103.01,102.93,102.97,13165.0,90.5365,90.5717,90.5014,90.5365,13165.0
2018-05-15 11:15:00,102.99,103.02,102.93,103.0,13028.0,90.5541,90.5805,90.5014,90.5629,13028.0
2018-05-15 11:20:00,102.98,103.1,102.86,103.1,14596.0,90.5453,90.6509,90.4398,90.6509,14596.0
2018-05-15 11:25:00,103.07,103.12,103.04,103.08,9920.0,90.6245,90.6684,90.5981,90.6333,9920.0
2018-05-15 11:30:00,103.11,103.23,102.96,102.96,14909.0,90.6596,90.7652,90.5278,90.5278,14909.0
2018-05-15 11:35:00,102.97,102.99,102.75,102.78,13206.0,90.5365,90.5541,90.3431,90.3695,13206.0
2018-05-15 11:40:00,102.79,102.93,102.77,102.89,7227.0,90.3783,90.5014,90.3607,90.4662,7227.0
2018-05-15 11:45:00,102.91,103.03,102.88,103.01,7088.0,90.4838,90.5893,90.4574,90.5717,7088.0
2018-05-15 11:50:00,103.02,103.04,102.88,102.88,8995.0,90.5805,90.5981,90.4574,90.4574,8995.0
2018-05-15 11:55:00,102.89,102.89,102.66,102.66,12903.0,90.4662,90.4662,90.264,90.264,12903.0
2018-05-15 12:00:00,102.7,102.77,102.67,102.67,7363.0,90.2992,90.3607,90.2728,90.2728,7363.0
2018-05-15 12:05:00,102.66,102.71,102.59,102.67,6700.0,90.264,90.3079,90.2024,90.2728,6700.0
2018-05-15 12:10:00,102.67,102.76,102.67,102.72,15400.0,90.2728,90.3519,90.2728,90.3167,15400.0
2018-05-15 12:15:00,102.7,102.77,102.7,102.74,12719.0,90.2992,90.3607,90.2992,90.3343,12719.0
2018-05-15 12:20:00,102.74,102.78,102.68,102.68,7521.0,90.3343,90.3695,90.2816,90.2816,7521.0
2018-05-15 12:25:00,102.67,102.76,102.62,102.76,7140.0,90.2728,90.3519,90.2288,90.3519,7140.0
2018-05-15 12:30:00,102.75,102.83,102.7,102.73,13453.0,90.3431,90.4135,90.2992,90.3255,13453.0
2018-05-15 12:35:00,102.72,102.75,102.68,102.68,8243.0,90.3167,90.3431,90.2816,90.2816,8243.0
2018-05-15 12:40:00,102.67,102.72,102.64,102.69,14625.0,90.2728,90.3167,90.2464,90.2904,14625.0
2018-05-15 12:45:00,102.71,102.84,102.71,102.78,12795.0,90.3079,90.4222,90.3079,90.3695,12795.0
2018-05-15 12:50:00,102.76,102.85,102.75,102.77,9946.0,90.3519,90.431,90.3431,90.3607,9946.0
2018-05-15 12:55:00,102.8,102.82,102.66,102.66,10785.0,90.3871,90.4047,90.264,90.264,10785.0
2018-05-15 13:00:00,102.66,102.66,102.5,102.58,12336.0,90.264,90.264,90.1233,90.1936,12336.0
2018-05-15 13:05:00,102.56,102.56,102.5,102.52,6489.0,90.1761,90.1761,90.1233,90.1409,6489.0
2018-05-15 13:10:00,102.51,102.54,102.5,102.52,7637.0,90.1321,90.1585,90.1233,90.1409,7637.0
2018-05-15 13:15:00,102.52,102.55,102.48,102.52,6585.0,90.1409,90.1673,90.1057,90.1409,6585.0
2018-05-15 13:20:00,102.56,102.57,102.35,102.35,6056.0,90.1761,90.1848,89.9914,89.9914,6056.0
2018-05-15 13:25:00,102.33,102.43,102.33,102.38,8436.0,89.9738,90.0618,89.9738,90.0178,8436.0
2018-05-15 13:30:00,102.38,102.44,102.32,102.34,10231.0,90.0178,90.0705,89.965,89.9826,10231.0
2018-05-15 13:35:00,102.38,102.41,102.31,102.32,8882.0,90.0178,90.0442,89.9562,89.965,8882.0
2018-05-15 13:40:00,102.34,102.38,102.28,102.34,6036.0,89.9826,90.0178,89.9299,89.9826,6036.0
2018-05-15 13:45:00,102.34,102.56,102.34,102.56,13945.0,89.9826,90.1761,89.9826,90.1761,13945.0
2018-05-15 13:50:00,102.53,102.59,102.51,102.52,7398.0,90.1497,90.2024,90.1321,90.1409,7398.0
2018-05-15 13:55:00,102.52,102.52,102.42,102.48,14502.0,90.1409,90.1409,90.053,90.1057,14502.0
2018-05-15 14:00:00,102.5,102.62,102.5,102.61,11822.0,90.1233,90.2288,90.1233,90.22,11822.0
2018-05-15 14:05:00,102.6,102.6,102.48,102.49,7608.0,90.2112,90.2112,90.1057,90.1145,7608.0
2018-05-15 14:10:00,102.51,102.61,102.5,102.58,18786.0,90.1321,90.22,90.1233,90.1936,18786.0
2018-05-15 14:15:00,102.58,102.62,102.48,102.62,10602.0,90.1936,90.2288,90.1057,90.2288,10602.0
2018-05-15 14:20:00,102.63,102.73,102.6,102.66,15367.0,90.2376,90.3255,90.2112,90.264,15367.0
2018-05-15 14:25:00,102.69,102.78,102.56,102.63,14588.0,90.2904,90.3695,90.1761,90.2376,14588.0
2018-05-15 14:30:00,102.63,102.77,102.57,102.75,16920.0,90.2376,90.3607,90.1848,90.3431,16920.0
2018-05-15 14:35:00,102.75,102.8,102.74,102.75,9141.0,90.3431,90.3871,90.3343,90.3431,9141.0
2018-05-15 14:40:00,102.76,102.79,102.7,102.77,13488.0,90.3519,90.3783,90.2992,90.3607,13488.0
2018-05-15 14:45:00,102.78,102.93,102.75,102.85,15008.0,90.3695,90.5014,90.3431,90.431,15008.0
2018-05-15 14:50:00,102.89,103.0,102.88,103.0,11770.0,90.4662,90.5629,90.4574,90.5629,11770.0
2018-05-15 14:55:00,103.0,103.02,102.89,102.95,17286.0,90.5629,90.5805,90.4662,90.519,17286.0
2018-05-15 15:00:00,102.96,103.02,102.9,102.97,20952.0,90.5278,90.5805,90.475,90.5365,20952.0
2018-05-15 15:05:00,102.97,103.04,102.95,103.0,18699.0,90.5365,90.5981,90.519,90.5629,18699.0
2018-05-15 15:10:00,102.99,103.02,102.94,102.98,18258.0,90.5541,90.5805,90.5102,90.5453,18258.0
2018-05-15 15:15:00,102.98,102.99,102.92,102.94,19748.0,90.5453,90.5541,90.4926,90.5102,19748.0
2018-05-15 15:20:00,102.96,102.99,102.93,102.96,17822.0,90.5278,90.5541,90.5014,90.5278,17822.0
2018-05-15 15:25:00,102.96,103.0,102.9,102.94,19758.0,90.5278,90.5629,90.475,90.5102,19758.0
2018-05-15 15:30:00,102.92,103.0,102.84,102.91,23757.0,90.4926,90.5629,90.4222,90.4838,23757.0
2018-05-15 15:35:00,102.92,102.93,102.82,102.82,18168.0,90.4926,90.5014,90.4047,90.4047,18168.0
2018-05-15 15:40:00,102.83,102.83,102.72,102.76,23669.0,90.4135,90.4135,90.3167,90.3519,23669.0
2018-05-15 15:45:00,102.76,102.76,102.65,102.67,27029.0,90.3519,90.3519,90.2552,90.2728,27029.0
2018-05-15 15:50:00,102.69,102.86,102.69,102.77,35611.0,90.2904,90.4398,90.2904,90.3607,35611.0
2018-05-15 15:55:00,102.76,103.11,102.76,103.02,119085.0,90.3519,90.6596,90.3519,90.5805,119085.0
2018-05-16 09:30:00,101.89,102.86,101.21,102.86,38527.0,89.587,90.4398,88.9891,90.4398,38527.0
2018-05-16 09:35:00,102.86,103.18,102.75,103.09,15199.0,90.4398,90.7212,90.3431,90.6421,15199.0
2018-05-16 09:40:00,103.06,103.06,102.67,102.8,25791.0,90.6157,90.6157,90.2728,90.3871,25791.0
2018-05-16 09:45:00,102.8,102.97,102.73,102.83,16721.0,90.3871,90.5365,90.3255,90.4135,16721.0
2018-05-16 09:50:00,102.84,103.01,102.73,102.8,17164.0,90.4222,90.5717,90.3255,90.3871,17164.0
2018-05-16 09:55:00,102.78,102.91,102.72,102.91,89072.0,90.3695,90.4838,90.3167,90.4838,89072.0
2018-05-16 10:00:00,102.91,102.91,102.55,102.56,19151.0,90.4838,90.4838,90.1673,90.1761,19151.0
2018-05-16 10:05:00,102.54,102.71,102.51,102.62,15270.0,90.1585,90.3079,90.1321,90.2288,15270.0
2018-05-16 10:10:00,102.6,102.71,102.57,102.7,18325.0,90.2112,90.3079,90.1848,90.2992,18325.0
2018-05-16 10:15:00,102.71,102.74,102.61,102.71,17908.0,90.3079,90.3343,90.22,90.3079,17908.0
2018-05-16 10:20:00,102.71,102.89,102.63,102.76,12453.0,90.3079,90.4662,90.2376,90.3519,12453.0
2018-05-16 10:25:00,102.74,103.0,102.74,102.95,10055.0,90.3343,90.5629,90.3343,90.519,10055.0
2018-05-16 10:30:00,102.98,103.01,102.89,103.01,12597.0,90.5453,90.5717,90.4662,90.5717,12597.0
2018-05-16 10:35:00,102.99,103.09,102.96,103.06,11129.0,90.5541,90.6421,90.5278,90.6157,11129.0
2018-05-16 10:40:00,103.07,103.1,102.96,103.01,14317.0,90.6245,90.6509,90.5278,90.5717,14317.0
2018-05-16 10:45:00,103.01,103.03,102.94,102.98,10435.0,90.5717,90.5893,90.5102,90.5453,10435.0
2018-05-16 10:50:00,103.0,103.15,102.99,103.09,23192.0,90.5629,90.6948,90.5541,90.6421,23192.0
2018-05-16 10:55:00,103.09,103.31,103.09,103.23,11156.0,90.6421,90.8355,90.6421,90.7652,11156.0
2018-05-16 11:00:00,103.21,103.24,103.15,103.23,14206.0,90.7476,90.7739,90.6948,90.7652,14206.0
2018-05-16 11:05:00,103.22,103.26,103.17,103.19,10008.0,90.7564,90.7915,90.7124,90.73,10008.0
2018-05-16 11:10:00,103.21,103.46,103.21,103.44,17186.0,90.7476,90.9674,90.7476,90.9498,17186.0
2018-05-16 11:15:00,103.44,103.53,103.42,103.5,15892.0,90.9498,91.0289,90.9322,91.0026,15892.0
2018-05-16 11:20:00,103.47,103.64,103.47,103.52,14020.0,90.9762,91.1256,90.9762,91.0201,14020.0
2018-05-16 11:25:00,103.5,103.59,103.47,103.59,5130.0,91.0026,91.0817,90.9762,91.0817,5130.0
2018-05-16 11:30:00,103.59,103.63,103.56,103.59,12170.0,91.0817,91.1169,91.0553,91.0817,12170.0
2018-05-16 11:35:00,103.56,103.6,103.43,103.49,17633.0,91.0553,91.0905,90.941,90.9938,17633.0
2018-05-16 11:40:00,103.48,103.57,103.46,103.57,10314.0,90.985,91.0641,90.9674,91.0641,10314.0
2018-05-16 11:45:00,103.57,103.71,103.48,103.67,14938.0,91.0641,91.1872,90.985,91.152,14938.0
2018-05-16 11:50:00,103.7,103.73,103.63,103.72,17170.0,91.1784,91.2048,91.1169,91.196,17170.0
2018-05-16 11:55:00,103.73,103.77,103.65,103.75,10911.0,91.2048,91.2399,91.1344,91.2224,10911.0
2018-05-16 12:00:00,103.77,103.8,103.71,103.77,9690.0,91.2399,91.2663,91.1872,91.2399,9690.0
2018-05-16 12:05:00,103.79,103.92,103.79,103.82,9321.0,91.2575,91.3718,91.2575,91.2839,9321.0
2018-05-16 12:10:00,103.86,103.89,103.77,103.78,6992.0,91.3191,91.3455,91.2399,91.2487,6992.0
2018-05-16 12:15:00,103.79,103.83,103.76,103.83,9351.0,91.2575,91.2927,91.2312,91.2927,9351.0
2018-05-16 12:20:00,103.82,103.87,103.77,103.85,5253.0,91.2839,91.3279,91.2399,91.3103,5253.0
2018-05-16 12:25:00,103.88,103.91,103.84,103.88,5392.0,91.3367,91.363,91.3015,91.3367,5392.0
2018-05-16 12:30:00,103.92,103.97,103.87,103.89,12285.0,91.3718,91.4158,91.3279,91.3455,12285.0
2018-05-16 12:35:00,103.9,103.96,103.9,103.96,8028.0,91.3543,91.407,91.3543,91.407,8028.0
2018-05-16 12:40:00,103.97,103.98,103.85,103.87,13839.0,91.4158,91.4246,91.3103,91.3279,13839.0
2018-05-16 12:45:00,103.88,103.9,103.86,103.88,6007.0,91.3367,91.3543,91.3191,91.3367,6007.0
2018-05-16 12:50:00,103.88,103.93,103.83,103.92,23190.0,91.3367,91.3806,91.2927,91.3718,23190.0
2018-05-16 12:55:00,103.9,103.92,103.86,103.88,6662.0,91.3543,91.3718,91.3191,91.3367,6662.0
2018-05-16 13:00:00,103.85,103.93,103.76,103.86,35265.0,91.3103,91.3806,91.2312,91.3191,35265.0
2018-05-16 13:05:00,103.84,103.91,103.78,103.78,28928.0,91.3015,91.363,91.2487,91.2487,28928.0
2018-05-16 13:10:00,103.76,103.79,103.64,103.65,6806.0,91.2312,91.2575,91.1256,91.1344,6806.0
2018-05-16 13:15:00,103.67,103.67,103.52,103.52,10961.0,91.152,91.152,91.0201,91.0201,10961.0
2018-05-16 13:20:00,103.51,103.54,103.48,103.53,6623.0,91.0113,91.0377,90.985,91.0289,6623.0
2018-05-16 13:25:00,103.51,103.61,103.51,103.57,6395.0,91.0113,91.0993,91.0113,91.0641,6395.0
2018-05-16 13:30:00,103.58,103.62,103.54,103.61,6918.0,91.0729,91.1081,91.0377,91.0993,6918.0
2018-05-16 13:35:00,103.58,103.61,103.45,103.45,6091.0,91.0729,91.0993,90.9586,90.9586,6091.0
2018-05-16 13:40:00,103.46,103.53,103.46,103.51,11966.0,90.9674,91.0289,90.9674,91.0113,11966.0
2018-05-16 13:45:00,103.52,103.69,103.52,103.69,6036.0,91.0201,91.1696,91.0201,91.1696,6036.0
2018-05-16 13:50:00,103.68,103.71,103.64,103.71,9665.0,91.1608,91.1872,91.1256,91.1872,9665.0
2018-05-16 13:55:00,103.71,103.77,103.7,103.77,8911.0,91.1872,91.2399,91.1784,91.2399,8911.0
2018-05-16 14:00:00,103.76,103.82,103.73,103.77,10298.0,91.2312,91.2839,91.2048,91.2399,10298.0
2018-05-16 14:05:00,103.77,103.77,103.5,103.5,10089.0,91.2399,91.2399,91.0026,91.0026,10089.0
2018-05-16 14:10:00,103.5,103.53,103.47,103.52,15239.0,91.0026,91.0289,90.9762,91.0201,15239.0
2018-05-16 14:15:00,103.53,103.62,103.52,103.6,7900.0,91.0289,91.1081,91.0201,91.0905,7900.0
2018-05-16 14:20:00,103.6,103.63,103.51,103.51,9952.0,91.0905,91.1169,91.0113,91.0113,9952.0
2018-05-16 14:25:00,103.52,103.6,103.5,103.6,5638.0,91.0201,91.0905,91.0026,91.0905,5638.0
2018-05-16 14:30:00,103.61,103.61,103.55,103.57,16131.0,91.0993,91.0993,91.0465,91.0641,16131.0
2018-05-16 14:35:00,103.59,103.67,103.57,103.67,8644.0,91.0817,91.152,91.0641,91.152,8644.0
2018-05-16 14:40:00,103.66,103.87,103.65,103.86,16103.0,91.1432,91.3279,91.1344,91.3191,16103.0
2018-05-16 14:45:00,103.85,103.97,103.84,103.9,14377.0,91.3103,91.4158,91.3015,91.3543,14377.0
2018-05-16 14:50:00,103.89,103.98,103.8,103.98,31118.0,91.3455,91.4246,91.2663,91.4246,31118.0
2018-05-16 14:55:00,103.96,103.98,103.6,103.68,19411.0,91.407,91.4246,91.0905,91.1608,19411.0
2018-05-16 15:00:00,103.66,103.66,103.5,103.52,10694.0,91.1432,91.1432,91.0026,91.0201,10694.0
2018-05-16 15:05:00,103.53,103.55,103.49,103.52,8676.0,91.0289,91.0465,90.9938,91.0201,8676.0
2018-05-16 15:10:00,103.51,103.56,103.47,103.51,13341.0,91.0113,91.0553,90.9762,91.0113,13341.0
2018-05-16 15:15:00,103.5,103.57,103.5,103.53,11668.0,91.0026,91.0641,91.0026,91.0289,11668.0
2018-05-16 15:20:00,103.53,103.58,103.46,103.46,13208.0,91.0289,91.0729,90.9674,90.9674,13208.0
2018-05-16 15:25:00,103.46,103.46,103.28,103.29,22404.0,90.9674,90.9674,90.8091,90.8179,22404.0
2018-05-16 15:30:00,103.29,103.32,103.23,103.3,21498.0,90.8179,90.8443,90.7652,90.8267,21498.0
2018-05-16 15:35:00,103.31,103.35,103.26,103.34,21844.0,90.8355,90.8707,90.7915,90.8619,21844.0
2018-05-16 15:40:00,103.35,103.36,103.29,103.33,20877.0,90.8707,90.8795,90.8179,90.8531,20877.0
2018-05-16 15:45:00,103.32,103.33,103.14,103.17,23496.0,90.8443,90.8531,90.686,90.7124,23496.0
2018-05-16 15:50:00,103.18,103.34,103.17,103.32,30446.0,90.7212,90.8619,90.7124,90.8443,30446.0
2018-05-16 15:55:00,103.33,103.51,103.33,103.5,90551.0,90.8531,91.0113,90.8531,91.0026,90551.0
2018-05-17 09:30:00,103.26,104.01,103.25,103.84,24743.0,90.7915,91.451,90.7827,91.3015,24743.0
2018-05-17 09:35:00,103.87,104.21,103.87,104.15,7600.0,91.3279,91.6268,91.3279,91.5741,7600.0
2018-05-17 09:40:00,104.06,104.11,103.96,103.97,7380.0,91.4949,91.5389,91.407,91.4158,7380.0
2018-05-17 09:45:00,103.95,104.02,103.95,103.99,6918.0,91.3982,91.4598,91.3982,91.4334,6918.0
2018-05-17 09:50:00,103.98,104.16,103.95,104.06,9532.0,91.4246,91.5829,91.3982,91.4949,9532.0
2018-05-17 09:55:00,104.16,104.22,104.11,104.11,5822.0,91.5829,91.6356,91.5389,91.5389,5822.0
2018-05-17 10:00:00,104.13,104.34,104.12,104.2,9682.0,91.5565,91.7411,91.5477,91.618,9682.0
2018-05-17 10:05:00,104.22,104.26,104.15,104.25,11928.0,91.6356,91.6708,91.5741,91.662,11928.0
2018-05-17 10:10:00,104.27,104.27,104.11,104.11,12133.0,91.6796,91.6796,91.5389,91.5389,12133.0
2018-05-17 10:15:00,104.11,104.11,103.93,104.01,8492.0,91.5389,91.5389,91.3806,91.451,8492.0
2018-05-17 10:20:00,103.99,104.15,103.99,104.14,11854.0,91.4334,91.5741,91.4334,91.5653,11854.0
2018-05-17 10:25:00,104.12,104.16,104.01,104.02,10483.0,91.5477,91.5829,91.451,91.4598,10483.0
2018-05-17 10:30:00,104.01,104.05,103.89,103.97,7340.0,91.451,91.4861,91.3455,91.4158,7340.0
2018-05-17 10:35:00,103.95,104.17,103.94,104.14,8211.0,91.3982,91.5917,91.3894,91.5653,8211.0
2018-05-17 10:40:00,104.15,104.44,104.13,104.39,8260.0,91.5741,91.829,91.5565,91.7851,8260.0
2018-05-17 10:45:00,104.37,104.39,104.22,104.28,12156.0,91.7675,91.7851,91.6356,91.6884,12156.0
2018-05-17 10:50:00,104.29,104.46,104.29,104.46,2714.0,91.6972,91.8466,91.6972,91.8466,2714.0
2018-05-17 10:55:00,104.45,104.6,104.39,104.58,19263.0,91.8378,91.9697,91.7851,91.9521,19263.0
2018-05-17 11:00:00,104.58,104.63,104.53,104.55,15446.0,91.9521,91.9961,91.9082,91.9258,15446.0
2018-05-17 11:05:00,104.56,104.63,104.55,104.61,8316.0,91.9346,91.9961,91.9258,91.9785,8316.0
2018-05-17 11:10:00,104.59,104.6,104.41,104.44,14716.0,91.9609,91.9697,91.8027,91.829,14716.0
2018-05-17 11:15:00,104.41,104.56,104.33,104.56,14377.0,91.8027,91.9346,91.7323,91.9346,14377.0
2018-05-17 11:20:00,104.53,104.67,104.53,104.66,7986.0,91.9082,92.0313,91.9082,92.0225,7986.0
2018-05-17 11:25:00,104.64,104.72,104.55,104.65,14253.0,92.0049,92.0752,91.9258,92.0137,14253.0
2018-05-17 11:30:00,104.64,104.66,104.42,104.44,9580.0,92.0049,92.0225,91.8115,91.829,9580.0
2018-05-17 11:35:00,104.42,104.44,104.38,104.4,7391.0,91.8115,91.829,91.7763,91.7939,7391.0
2018-05-17 11:40:00,104.41,104.6,104.41,104.6,4939.0,91.8027,91.9697,91.8027,91.9697,4939.0
2018-05-17 11:45:00,104.63,104.67,104.5,104.5,10496.0,91.9961,92.0313,91.8818,91.8818,10496.0
2018-05-17 11:50:00,104.49,104.5,104.42,104.44,5698.0,91.873,91.8818,91.8115,91.829,5698.0
2018-05-17 11:55:00,104.44,104.49,104.44,104.47,7521.0,91.829,91.873,91.829,91.8554,7521.0
2018-05-17 12:00:00,104.48,104.55,104.47,104.47,9499.0,91.8642,91.9258,91.8554,91.8554,9499.0
2018-05-17 12:05:00,104.47,104.49,104.37,104.38,9001.0,91.8554,91.873,91.7675,91.7763,9001.0
2018-05-17 12:10:00,104.39,104.5,104.38,104.5,20236.0,91.7851,91.8818,91.7763,91.8818,20236.0
2018-05-17 12:15:00,104.54,104.55,104.49,104.52,7111.0,91.917,91.9258,91.873,91.8994,7111.0
2018-05-17 12:20:00,104.55,104.63,104.54,104.62,25387.0,91.9258,91.9961,91.917,91.9873,25387.0
2018-05-17 12:25:00,104.61,104.65,104.57,104.57,5629.0,91.9785,92.0137,91.9434,91.9434,5629.0
2018-05-17 12:30:00,104.58,104.58,104.48,104.53,7788.0,91.9521,91.9521,91.8642,91.9082,7788.0
2018-05-17 12:35:00,104.52,104.52,104.28,104.28,11363.0,91.8994,91.8994,91.6884,91.6884,11363.0
2018-05-17 12:40:00,104.26,104.27,104.19,104.23,13078.0,91.6708,91.6796,91.6092,91.6444,13078.0
2018-05-17 12:45:00,104.23,104.27,104.2,104.27,10353.0,91.6444,91.6796,91.618,91.6796,10353.0
2018-05-17 12:50:00,104.26,104.3,104.25,104.28,6760.0,91.6708,91.706,91.662,91.6884,6760.0
2018-05-17 12:55:00,104.28,104.33,104.23,104.31,10248.0,91.6884,91.7323,91.6444,91.7147,10248.0
2018-05-17 13:00:00,104.3,104.33,104.25,104.3,3963.0,91.706,91.7323,91.662,91.706,3963.0
2018-05-17 13:05:00,104.3,104.3,104.22,104.25,5600.0,91.706,91.706,91.6356,91.662,5600.0
2018-05-17 13:10:00,104.26,104.28,104.21,104.27,9295.0,91.6708,91.6884,91.6268,91.6796,9295.0
2018-05-17 13:15:00,104.27,104.35,104.25,104.29,5019.0,91.6796,91.7499,91.662,91.6972,5019.0
2018-05-17 13:20:00,104.3,104.38,104.28,104.34,5449.0,91.706,91.7763,91.6884,91.7411,5449.0
2018-05-17 13:25:00,104.37,104.4,104.36,104.39,6722.0,91.7675,91.7939,91.7587,91.7851,6722.0
2018-05-17 13:30:00,104.39,104.44,104.39,104.41,10058.0,91.7851,91.829,91.7851,91.8027,10058.0
2018-05-17 13:35:00,104.42,104.43,104.36,104.39,6756.0,91.8115,91.8203,91.7587,91.7851,6756.0
2018-05-17 13:40:00,104.4,104.42,104.24,104.29,8706.0,91.7939,91.8115,91.6532,91.6972,8706.0
2018-05-17 13:45:00,104.29,104.36,104.26,104.33,8876.0,91.6972,91.7587,91.6708,91.7323,8876.0
2018-05-17 13:50:00,104.34,104.35,104.16,104.19,11972.0,91.7411,91.7499,91.5829,91.6092,11972.0
2018-05-17 13:55:00,104.2,104.2,104.06,104.08,5437.0,91.618,91.618,91.4949,91.5125,5437.0
2018-05-17 14:00:00,104.07,104.11,104.01,104.05,8959.0,91.5037,91.5389,91.451,91.4861,8959.0
2018-05-17 14:05:00,104.03,104.04,103.94,104.02,7805.0,91.4686,91.4773,91.3894,91.4598,7805.0
2018-05-17 14:10:00,104.03,104.11,104.02,104.03,4967.0,91.4686,91.5389,91.4598,91.4686,4967.0
2018-05-17 14:15:00,104.05,104.16,104.04,104.16,5918.0,91.4861,91.5829,91.4773,91.5829,5918.0
2018-05-17 14:20:00,104.17,104.17,104.12,104.12,5519.0,91.5917,91.5917,91.5477,91.5477,5519.0
2018-05-17 14:25:00,104.14,104.24,104.13,104.2,5478.0,91.5653,91.6532,91.5565,91.618,5478.0
2018-05-17 14:30:00,104.23,104.33,104.23,104.3,6600.0,91.6444,91.7323,91.6444,91.706,6600.0
2018-05-17 14:35:00,104.31,104.31,104.12,104.2,8575.0,91.7147,91.7147,91.5477,91.618,8575.0
2018-05-17 14:40:00,104.22,104.33,104.22,104.3,7986.0,91.6356,91.7323,91.6356,91.706,7986.0
2018-05-17 14:45:00,104.29,104.4,104.29,104.39,8341.0,91.6972,91.7939,91.6972,91.7851,8341.0
2018-05-17 14:50:00,104.43,104.49,104.39,104.48,8396.0,91.8203,91.873,91.7851,91.8642,8396.0
2018-05-17 14:55:00,104.48,104.52,104.43,104.46,8009.0,91.8642,91.8994,91.8203,91.8466,8009.0
2018-05-17 15:00:00,104.46,104.49,104.42,104.45,7205.0,91.8466,91.873,91.8115,91.8378,7205.0
2018-05-17 15:05:00,104.44,104.46,104.39,104.43,9320.0,91.829,91.8466,91.7851,91.8203,9320.0
2018-05-17 15:10:00,104.46,104.46,104.39,104.42,10493.0,91.8466,91.8466,91.7851,91.8115,10493.0
2018-05-17 15:15:00,104.41,104.45,104.39,104.4,15731.0,91.8027,91.8378,91.7851,91.7939,15731.0
2018-05-17 15:20:00,104.4,104.47,104.39,104.43,15639.0,91.7939,91.8554,91.7851,91.8203,15639.0
2018-05-17 15:25:00,104.44,104.49,104.3,104.31,30626.0,91.829,91.873,91.706,91.7147,30626.0
2018-05-17 15:30:00,104.3,104.38,104.26,104.35,19120.0,91.706,91.7763,91.6708,91.7499,19120.0
2018-05-17 15:35:00,104.36,104.43,104.31,104.37,16886.0,91.7587,91.8203,91.7147,91.7675,16886.0
2018-05-17 15:40:00,104.35,104.46,104.35,104.41,14081.0,91.7499,91.8466,91.7499,91.8027,14081.0
2018-05-17 15:45:00,104.41,104.5,104.39,104.5,21296.0,91.8027,91.8818,91.7851,91.8818,21296.0
2018-05-17 15:50:00,104.51,104.55,104.35,104.4,34059.0,91.8906,91.9258,91.7499,91.7939,34059.0
2018-05-17 15:55:00,104.39,104.44,104.34,104.39,72096.0,91.7851,91.829,91.7411,91.7851,72096.0
2018-05-18 09:30:00,104.16,104.26,104.04,104.25,38966.0,91.5829,91.6708,91.4773,91.662,38966.0
2018-05-18 09:35:00,104.29,104.6,104.29,104.59,1900.0,91.6972,91.9697,91.6972,91.9609,1900.0
2018-05-18 09:40:00,104.61,104.78,104.54,104.7,5442.0,91.9785,92.128,91.917,92.0577,5442.0
2018-05-18 09:45:00,104.7,104.98,104.7,104.98,5448.0,92.0577,92.3038,92.0577,92.3038,5448.0
2018-05-18 09:50:00,104.92,104.94,104.07,104.07,25597.0,92.2511,92.2687,91.5037,91.5037,25597.0
2018-05-18 09:55:00,104.06,104.34,104.03,104.29,9252.0,91.4949,91.7411,91.4686,91.6972,9252.0
2018-05-18 10:00:00,104.31,104.39,104.31,104.37,4465.0,91.7147,91.7851,91.7147,91.7675,4465.0
2018-05-18 10:05:00,104.36,104.44,104.31,104.39,7100.0,91.7587,91.829,91.7147,91.7851,7100.0
2018-05-18 10:10:00,104.34,104.56,104.34,104.56,2011.0,91.7411,91.9346,91.7411,91.9346,2011.0
2018-05-18 10:15:00,104.56,104.84,104.54,104.84,6803.0,91.9346,92.1807,91.917,92.1807,6803.0
2018-05-18 10:20:00,104.83,104.99,104.81,104.83,14219.0,92.172,92.3126,92.1544,92.172,14219.0
2018-05-18 10:25:00,104.84,104.86,104.77,104.86,5234.0,92.1807,92.1983,92.1192,92.1983,5234.0
2018-05-18 10:30:00,104.83,104.83,104.67,104.72,14551.0,92.172,92.172,92.0313,92.0752,14551.0
2018-05-18 10:35:00,104.69,104.69,104.4,104.42,9254.0,92.0489,92.0489,91.7939,91.8115,9254.0
2018-05-18 10:40:00,104.43,104.43,104.29,104.34,5043.0,91.8203,91.8203,91.6972,91.7411,5043.0
2018-05-18 10:45:00,104.3,104.57,104.29,104.57,7334.0,91.706,91.9434,91.6972,91.9434,7334.0
2018-05-18 10:50:00,104.59,104.7,104.54,104.54,9023.0,91.9609,92.0577,91.917,91.917,9023.0
2018-05-18 10:55:00,104.59,104.77,104.59,104.76,4121.0,91.9609,92.1192,91.9609,92.1104,4121.0
2018-05-18 11:00:00,104.73,104.82,104.59,104.69,10625.0,92.084,92.1632,91.9609,92.0489,10625.0
2018-05-18 11:05:00,104.67,104.75,104.65,104.69,4396.0,92.0313,92.1016,92.0137,92.0489,4396.0
2018-05-18 11:10:00,104.69,104.82,104.66,104.79,3876.0,92.0489,92.1632,92.0225,92.1368,3876.0
2018-05-18 11:15:00,104.75,104.92,104.75,104.92,3674.0,92.1016,92.2511,92.1016,92.2511,3674.0
2018-05-18 11:20:00,104.92,104.94,104.87,104.92,4661.0,92.2511,92.2687,92.2071,92.2511,4661.0
2018-05-18 11:25:00,104.89,104.98,104.87,104.92,6301.0,92.2247,92.3038,92.2071,92.2511,6301.0
2018-05-18 11:30:00,104.92,105.03,104.85,104.86,10721.0,92.2511,92.3478,92.1895,92.1983,10721.0
2018-05-18 11:35:00,104.87,104.98,104.86,104.95,6342.0,92.2071,92.3038,92.1983,92.2775,6342.0
2018-05-18 11:40:00,104.98,105.01,104.95,105.01,2929.0,92.3038,92.3302,92.2775,92.3302,2929.0
2018-05-18 11:45:00,105.01,105.05,104.95,105.02,5987.0,92.3302,92.3654,92.2775,92.339,5987.0
2018-05-18 11:50:00,105.01,105.05,104.96,105.04,10445.0,92.3302,92.3654,92.2863,92.3566,10445.0
2018-05-18 11:55:00,105.03,105.06,105.02,105.06,3127.0,92.3478,92.3742,92.339,92.3742,3127.0
2018-05-18 12:00:00,105.05,105.06,104.88,104.88,6475.0,92.3654,92.3742,92.2159,92.2159,6475.0
2018-05-18 12:05:00,104.85,104.86,104.75,104.8,4040.0,92.1895,92.1983,92.1016,92.1456,4040.0
2018-05-18 12:10:00,104.75,104.81,104.72,104.72,6296.0,92.1016,92.1544,92.0752,92.0752,6296.0
2018-05-18 12:15:00,104.75,104.89,104.75,104.89,2610.0,92.1016,92.2247,92.1016,92.2247,2610.0
2018-05-18 12:20:00,104.89,104.9,104.82,104.82,5078.0,92.2247,92.2335,92.1632,92.1632,5078.0
2018-05-18 12:25:00,104.8,104.85,104.8,104.83,1847.0,92.1456,92.1895,92.1456,92.172,1847.0
2018-05-18 12:30:00,104.85,104.94,104.85,104.94,1900.0,92.1895,92.2687,92.1895,92.2687,1900.0
2018-05-18 12:35:00,104.92,105.01,104.92,105.0,9939.0,92.2511,92.3302,92.2511,92.3214,9939.0
2018-05-18 12:40:00,105.02,105.1,104.98,104.98,6895.0,92.339,92.4094,92.3038,92.3038,6895.0
2018-05-18 12:45:00,105.01,105.05,104.97,105.05,6649.0,92.3302,92.3654,92.2951,92.3654,6649.0
2018-05-18 12:50:00,105.02,105.07,104.93,105.0,22639.0,92.339,92.383,92.2599,92.3214,22639.0
2018-05-18 12:55:00,104.98,105.1,104.97,105.03,3200.0,92.3038,92.4094,92.2951,92.3478,3200.0
2018-05-18 13:00:00,105.03,105.11,105.01,105.07,4121.0,92.3478,92.4181,92.3302,92.383,4121.0
2018-05-18 13:05:00,105.09,105.11,105.0,105.0,24980.0,92.4006,92.4181,92.3214,92.3214,24980.0
2018-05-18 13:10:00,105.02,105.12,104.92,105.08,8755.0,92.339,92.4269,92.2511,92.3918,8755.0
2018-05-18 13:15:00,105.1,105.19,105.07,105.13,5911.0,92.4094,92.4885,92.383,92.4357,5911.0
2018-05-18 13:20:00,105.12,105.26,105.1,105.26,15358.0,92.4269,92.55,92.4094,92.55,15358.0
2018-05-18 13:25:00,105.24,105.3,105.19,105.23,11811.0,92.5324,92.5852,92.4885,92.5237,11811.0
2018-05-18 13:30:00,105.21,105.23,105.09,105.09,2135.0,92.5061,92.5237,92.4006,92.4006,2135.0
2018-05-18 13:35:00,105.11,105.14,105.05,105.14,7611.0,92.4181,92.4445,92.3654,92.4445,7611.0
2018-05-18 13:40:00,105.11,105.18,105.09,105.09,5300.0,92.4181,92.4797,92.4006,92.4006,5300.0
2018-05-18 13:45:00,105.07,105.13,105.07,105.13,5752.0,92.383,92.4357,92.383,92.4357,5752.0
2018-05-18 13:50:00,105.14,105.14,105.09,105.12,3502.0,92.4445,92.4445,92.4006,92.4269,3502.0
2018-05-18 13:55:00,105.1,105.15,105.06,105.06,9627.0,92.4094,92.4533,92.3742,92.3742,9627.0
2018-05-18 14:00:00,105.05,105.05,104.98,104.98,4052.0,92.3654,92.3654,92.3038,92.3038,4052.0
2018-05-18 14:05:00,104.97,104.97,104.91,104.97,7504.0,92.2951,92.2951,92.2423,92.2951,7504.0
2018-05-18 14:10:00,104.97,104.97,104.94,104.97,4475.0,92.2951,92.2951,92.2687,92.2951,4475.0
2018-05-18 14:15:00,104.98,105.0,104.94,104.96,5464.0,92.3038,92.3214,92.2687,92.2863,5464.0
2018-05-18 14:20:00,104.98,104.99,104.93,104.97,6247.0,92.3038,92.3126,92.2599,92.2951,6247.0
2018-05-18 14:25:00,105.0,105.13,105.0,105.1,11349.0,92.3214,92.4357,92.3214,92.4094,11349.0
2018-05-18 14:30:00,105.08,105.11,105.06,105.08,6931.0,92.3918,92.4181,92.3742,92.3918,6931.0
2018-05-18 14:35:00,105.08,105.09,105.0,105.04,36779.0,92.3918,92.4006,92.3214,92.3566,36779.0
2018-05-18 14:40:00,105.03,105.05,104.93,104.96,5834.0,92.3478,92.3654,92.2599,92.2863,5834.0
2018-05-18 14:45:00,104.95,105.03,104.91,104.97,8143.0,92.2775,92.3478,92.2423,92.2951,8143.0
2018-05-18 14:50:00,104.99,105.06,104.98,105.05,8504.0,92.3126,92.3742,92.3038,92.3654,8504.0
2018-05-18 14:55:00,105.05,105.09,105.05,105.09,4780.0,92.3654,92.4006,92.3654,92.4006,4780.0
2018-05-18 15:00:00,105.09,105.13,105.01,105.01,13771.0,92.4006,92.4357,92.3302,92.3302,13771.0
2018-05-18 15:05:00,104.99,105.02,104.94,104.94,8920.0,92.3126,92.339,92.2687,92.2687,8920.0
2018-05-18 15:10:00,104.95,104.98,104.9,104.92,8744.0,92.2775,92.3038,92.2335,92.2511,8744.0
2018-05-18 15:15:00,104.9,104.9,104.8,104.81,29852.0,92.2335,92.2335,92.1456,92.1544,29852.0
2018-05-18 15:20:00,104.81,104.85,104.79,104.81,20473.0,92.1544,92.1895,92.1368,92.1544,20473.0
2018-05-18 15:25:00,104.8,104.8,104.69,104.72,20857.0,92.1456,92.1456,92.0489,92.0752,20857.0
2018-05-18 15:30:00,104.73,104.74,104.67,104.7,18085.0,92.084,92.0928,92.0313,92.0577,18085.0
2018-05-18 15:35:00,104.7,104.8,104.69,104.75,17415.0,92.0577,92.1456,92.0489,92.1016,17415.0
2018-05-18 15:40:00,104.74,104.74,104.68,104.71,21037.0,92.0928,92.0928,92.0401,92.0664,21037.0
2018-05-18 15:45:00,104.7,104.89,104.66,104.89,27471.0,92.0577,92.2247,92.0225,92.2247,27471.0
2018-05-18 15:50:00,104.86,104.88,104.78,104.85,43269.0,92.1983,92.2159,92.128,92.1895,43269.0
2018-05-18 15:55:00,104.85,105.06,104.8,104.91,198204.0,92.1895,92.3742,92.1456,92.2423,198204.0
2018-05-21 09:30:00,105.5,105.64,105.4,105.42,18734.0,92.7611,92.8842,92.6731,92.6907,18734.0
2018-05-21 09:35:00,105.54,105.6,105.03,105.04,13595.0,92.7962,92.849,92.3478,92.3566,13595.0
2018-05-21 09:40:00,104.96,105.27,104.95,105.16,5097.0,92.2863,92.5588,92.2775,92.4621,5097.0
2018-05-21 09:45:00,105.2,105.29,105.12,105.23,8051.0,92.4973,92.5764,92.4269,92.5237,8051.0
2018-05-21 09:50:00,105.2,105.29,105.1,105.2,10509.0,92.4973,92.5764,92.4094,92.4973,10509.0
2018-05-21 09:55:00,105.2,105.31,105.12,105.18,13838.0,92.4973,92.594,92.4269,92.4797,13838.0
2018-05-21 10:00:00,105.18,105.3,105.08,105.29,7100.0,92.4797,92.5852,92.3918,92.5764,7100.0
2018-05-21 10:05:00,105.29,105.33,105.23,105.32,7233.0,92.5764,92.6116,92.5237,92.6028,7233.0
2018-05-21 10:10:00,105.31,105.45,105.3,105.45,5670.0,92.594,92.7171,92.5852,92.7171,5670.0
2018-05-21 10:15:00,105.48,105.6,105.48,105.6,5600.0,92.7435,92.849,92.7435,92.849,5600.0
2018-05-21 10:20:00,105.63,105.79,105.63,105.73,8014.0,92.8754,93.016,92.8754,92.9633,8014.0
2018-05-21 10:25:00,105.72,105.86,105.6,105.6,8862.0,92.9545,93.0776,92.849,92.849,8862.0
2018-05-21 10:30:00,105.59,105.8,105.59,105.77,4341.0,92.8402,93.0248,92.8402,92.9985,4341.0
2018-05-21 10:35:00,105.81,105.81,105.67,105.74,8304.0,93.0336,93.0336,92.9105,92.9721,8304.0
2018-05-21 10:40:00,105.73,105.86,105.68,105.69,15556.0,92.9633,93.0776,92.9193,92.9281,15556.0
2018-05-21 10:45:00,105.71,105.76,105.66,105.69,6700.0,92.9457,92.9897,92.9017,92.9281,6700.0
2018-05-21 10:50:00,105.69,105.69,105.51,105.57,17100.0,92.9281,92.9281,92.7698,92.8226,17100.0
2018-05-21 10:55:00,105.52,105.62,105.51,105.62,5709.0,92.7786,92.8666,92.7698,92.8666,5709.0
2018-05-21 11:00:00,105.65,105.79,105.65,105.79,13040.0,92.8929,93.016,92.8929,93.016,13040.0
2018-05-21 11:05:00,105.77,105.79,105.64,105.66,14101.0,92.9985,93.016,92.8842,92.9017,14101.0
2018-05-21 11:10:00,105.67,105.76,105.52,105.52,12347.0,92.9105,92.9897,92.7786,92.7786,12347.0
2018-05-21 11:15:00,105.59,105.72,105.56,105.72,2316.0,92.8402,92.9545,92.8138,92.9545,2316.0
2018-05-21 11:20:00,105.67,105.72,105.64,105.65,6206.0,92.9105,92.9545,92.8842,92.8929,6206.0
2018-05-21 11:25:00,105.63,105.63,105.41,105.48,7781.0,92.8754,92.8754,92.6819,92.7435,7781.0
2018-05-21 11:30:00,105.5,105.6,105.5,105.56,3305.0,92.7611,92.849,92.7611,92.8138,3305.0
2018-05-21 11:35:00,105.53,105.53,105.46,105.52,5434.0,92.7874,92.7874,92.7259,92.7786,5434.0
2018-05-21 11:40:00,105.54,105.59,105.46,105.46,4747.0,92.7962,92.8402,92.7259,92.7259,4747.0
2018-05-21 11:45:00,105.46,105.51,105.42,105.48,5315.0,92.7259,92.7698,92.6907,92.7435,5315.0
2018-05-21 11:50:00,105.48,105.48,105.33,105.36,12203.0,92.7435,92.7435,92.6116,92.638,12203.0
2018-05-21 11:55:00,105.37,105.47,105.35,105.46,5000.0,92.6468,92.7347,92.6292,92.7259,5000.0
2018-05-21 12:00:00,105.47,105.5,105.32,105.34,18873.0,92.7347,92.7611,92.6028,92.6204,18873.0
2018-05-21 12:05:00,105.35,105.35,105.25,105.27,4400.0,92.6292,92.6292,92.5412,92.5588,4400.0
2018-05-21 12:10:00,105.29,105.49,105.29,105.45,7320.0,92.5764,92.7523,92.5764,92.7171,7320.0
2018-05-21 12:15:00,105.48,105.48,105.29,105.29,4716.0,92.7435,92.7435,92.5764,92.5764,4716.0
2018-05-21 12:20:00,105.31,105.43,105.29,105.43,5081.0,92.594,92.6995,92.5764,92.6995,5081.0
2018-05-21 12:25:00,105.42,105.42,105.27,105.28,7712.0,92.6907,92.6907,92.5588,92.5676,7712.0
2018-05-21 12:30:00,105.27,105.32,105.25,105.25,7374.0,92.5588,92.6028,92.5412,92.5412,7374.0
2018-05-21 12:35:00,105.28,105.33,105.24,105.3,4472.0,92.5676,92.6116,92.5324,92.5852,4472.0
2018-05-21 12:40:00,105.28,105.3,105.19,105.26,5162.0,92.5676,92.5852,92.4885,92.55,5162.0
2018-05-21 12:45:00,105.29,105.31,105.17,105.17,14730.0,92.5764,92.594,92.4709,92.4709,14730.0
2018-05-21 12:50:00,105.15,105.17,104.93,104.94,48165.0,92.4533,92.4709,92.2599,92.2687,48165.0
2018-05-21 12:55:00,104.97,105.03,104.93,104.93,8244.0,92.2951,92.3478,92.2599,92.2599,8244.0
2018-05-21 13:00:00,104.95,105.14,104.95,105.09,3810.0,92.2775,92.4445,92.2775,92.4006,3810.0
2018-05-21 13:05:00,105.08,105.11,105.04,105.1,3198.0,92.3918,92.4181,92.3566,92.4094,3198.0
2018-05-21 13:10:00,105.1,105.14,105.05,105.07,3786.0,92.4094,92.4445,92.3654,92.383,3786.0
2018-05-21 13:15:00,105.09,105.11,105.07,105.09,2344.0,92.4006,92.4181,92.383,92.4006,2344.0
2018-05-21 13:20:00,105.09,105.12,104.99,104.99,7244.0,92.4006,92.4269,92.3126,92.3126,7244.0
2018-05-21 13:25:00,104.99,105.08,104.97,105.08,5138.0,92.3126,92.3918,92.2951,92.3918,5138.0
2018-05-21 13:30:00,105.06,105.18,105.02,105.06,7692.0,92.3742,92.4797,92.339,92.3742,7692.0
2018-05-21 13:35:00,105.07,105.18,105.07,105.16,3271.0,92.383,92.4797,92.383,92.4621,3271.0
2018-05-21 13:40:00,105.15,105.24,105.11,105.2,8994.0,92.4533,92.5324,92.4181,92.4973,8994.0
2018-05-21 13:45:00,105.25,105.25,105.13,105.16,3701.0,92.5412,92.5412,92.4357,92.4621,3701.0
2018-05-21 13:50:00,105.15,105.16,105.1,105.16,3400.0,92.4533,92.4621,92.4094,92.4621,3400.0
2018-05-21 13:55:00,105.15,105.24,105.11,105.22,5039.0,92.4533,92.5324,92.4181,92.5149,5039.0
2018-05-21 14:00:00,105.22,105.27,105.18,105.27,5763.0,92.5149,92.5588,92.4797,92.5588,5763.0
2018-05-21 14:05:00,105.26,105.28,105.19,105.26,6844.0,92.55,92.5676,92.4885,92.55,6844.0
2018-05-21 14:10:00,105.28,105.3,105.16,105.16,16210.0,92.5676,92.5852,92.4621,92.4621,16210.0
2018-05-21 14:15:00,105.16,105.16,105.07,105.08,5771.0,92.4621,92.4621,92.383,92.3918,5771.0
2018-05-21 14:20:00,105.08,105.16,105.05,105.11,9728.0,92.3918,92.4621,92.3654,92.4181,9728.0
2018-05-21 14:25:00,105.13,105.15,105.08,105.11,4847.0,92.4357,92.4533,92.3918,92.4181,4847.0
2018-05-21 14:30:00,105.08,105.08,105.0,105.05,6801.0,92.3918,92.3918,92.3214,92.3654,6801.0
2018-05-21 14:35:00,105.03,105.1,105.03,105.08,7873.0,92.3478,92.4094,92.3478,92.3918,7873.0
2018-05-21 14:40:00,105.04,105.07,105.02,105.03,4222.0,92.3566,92.383,92.339,92.3478,4222.0
2018-05-21 14:45:00,105.07,105.15,105.07,105.14,4724.0,92.383,92.4533,92.383,92.4445,4724.0
2018-05-21 14:50:00,105.16,105.24,105.16,105.22,4052.0,92.4621,92.5324,92.4621,92.5149,4052.0
2018-05-21 14:55:00,105.2,105.22,105.13,105.2,18077.0,92.4973,92.5149,92.4357,92.4973,18077.0
2018-05-21 15:00:00,105.17,105.17,105.11,105.14,7283.0,92.4709,92.4709,92.4181,92.4445,7283.0
2018-05-21 15:05:00,105.11,105.13,105.02,105.11,6195.0,92.4181,92.4357,92.339,92.4181,6195.0
2018-05-21 15:10:00,105.11,105.22,105.08,105.18,7467.0,92.4181,92.5149,92.3918,92.4797,7467.0
2018-05-21 15:15:00,105.18,105.19,105.11,105.11,7383.0,92.4797,92.4885,92.4181,92.4181,7383.0
2018-05-21 15:20:00,105.14,105.19,105.11,105.18,9235.0,92.4445,92.4885,92.4181,92.4797,9235.0
2018-05-21 15:25:00,105.14,105.14,105.03,105.04,10519.0,92.4445,92.4445,92.3478,92.3566,10519.0
2018-05-21 15:30:00,105.03,105.06,105.02,105.05,9274.0,92.3478,92.3742,92.339,92.3654,9274.0
2018-05-21 15:35:00,105.03,105.04,104.97,104.99,11267.0,92.3478,92.3566,92.2951,92.3126,11267.0
2018-05-21 15:40:00,105.0,105.01,104.93,104.94,11126.0,92.3214,92.3302,92.2599,92.2687,11126.0
2018-05-21 15:45:00,104.94,104.94,104.84,104.86,25964.0,92.2687,92.2687,92.1807,92.1983,25964.0
2018-05-21 15:50:00,104.87,104.96,104.87,104.92,24926.0,92.2071,92.2863,92.2071,92.2511,24926.0
2018-05-21 15:55:00,104.94,104.96,104.87,104.96,73929.0,92.2687,92.2863,92.2071,92.2863,73929.0
2018-05-22 09:30:00,105.03,105.14,104.39,105.09,30131.0,92.3478,92.4445,91.7851,92.4006,30131.0
2018-05-22 09:35:00,105.09,105.24,104.78,104.8,16961.0,92.4006,92.5324,92.128,92.1456,16961.0
2018-05-22 09:40:00,104.86,105.1,104.86,105.09,4969.0,92.1983,92.4094,92.1983,92.4006,4969.0
2018-05-22 09:45:00,105.05,105.05,104.71,104.78,8946.0,92.3654,92.3654,92.0664,92.128,8946.0
2018-05-22 09:50:00,104.77,104.82,104.62,104.68,7647.0,92.1192,92.1632,91.9873,92.0401,7647.0
2018-05-22 09:55:00,104.61,105.02,104.61,104.96,20354.0,91.9785,92.339,91.9785,92.2863,20354.0
2018-05-22 10:00:00,104.99,105.0,104.83,104.98,8676.0,92.3126,92.3214,92.172,92.3038,8676.0
2018-05-22 10:05:00,104.97,104.98,104.86,104.86,12577.0,92.2951,92.3038,92.1983,92.1983,12577.0
2018-05-22 10:10:00,104.89,105.01,104.5,104.5,12602.0,92.2247,92.3302,91.8818,91.8818,12602.0
2018-05-22 10:15:00,104.54,104.63,104.43,104.52,8104.0,91.917,91.9961,91.8203,91.8994,8104.0
2018-05-22 10:20:00,104.46,104.58,104.31,104.47,11398.0,91.8466,91.9521,91.7147,91.8554,11398.0
2018-05-22 10:25:00,104.49,104.58,104.48,104.52,9544.0,91.873,91.9521,91.8642,91.8994,9544.0
2018-05-22 10:30:00,104.5,104.62,104.4,104.58,13102.0,91.8818,91.9873,91.7939,91.9521,13102.0
2018-05-22 10:35:00,104.57,104.57,104.45,104.47,7742.0,91.9434,91.9434,91.8378,91.8554,7742.0
2018-05-22 10:40:00,104.5,104.51,104.37,104.48,10346.0,91.8818,91.8906,91.7675,91.8642,10346.0
2018-05-22 10:45:00,104.48,104.49,104.33,104.4,6882.0,91.8642,91.873,91.7323,91.7939,6882.0
2018-05-22 10:50:00,104.37,104.63,104.36,104.58,5138.0,91.7675,91.9961,91.7587,91.9521,5138.0
2018-05-22 10:55:00,104.55,104.65,104.54,104.59,10574.0,91.9258,92.0137,91.917,91.9609,10574.0
2018-05-22 11:00:00,104.61,104.79,104.6,104.77,6802.0,91.9785,92.1368,91.9697,92.1192,6802.0
2018-05-22 11:05:00,104.8,104.81,104.71,104.74,12997.0,92.1456,92.1544,92.0664,92.0928,12997.0
2018-05-22 11:10:00,104.76,104.87,104.71,104.71,15790.0,92.1104,92.2071,92.0664,92.0664,15790.0
2018-05-22 11:15:00,104.73,104.85,104.7,104.83,16925.0,92.084,92.1895,92.0577,92.172,16925.0
2018-05-22 11:20:00,104.82,105.0,104.77,104.85,21997.0,92.1632,92.3214,92.1192,92.1895,21997.0
2018-05-22 11:25:00,104.78,104.8,104.53,104.53,18540.0,92.128,92.1456,91.9082,91.9082,18540.0
2018-05-22 11:30:00,104.52,104.53,104.46,104.52,6109.0,91.8994,91.9082,91.8466,91.8994,6109.0
2018-05-22 11:35:00,104.52,104.54,104.33,104.34,24672.0,91.8994,91.917,91.7323,91.7411,24672.0
2018-05-22 11:40:00,104.36,104.39,104.26,104.28,5882.0,91.7587,91.7851,91.6708,91.6884,5882.0
2018-05-22 11:45:00,104.26,104.26,104.21,104.21,5575.0,91.6708,91.6708,91.6268,91.6268,5575.0
2018-05-22 11:50:00,104.19,104.22,104.17,104.17,7638.0,91.6092,91.6356,91.5917,91.5917,7638.0
2018-05-22 11:55:00,104.17,104.21,104.14,104.2,7873.0,91.5917,91.6268,91.5653,91.618,7873.0
2018-05-22 12:00:00,104.18,104.37,104.18,104.31,11076.0,91.6004,91.7675,91.6004,91.7147,11076.0
2018-05-22 12:05:00,104.33,104.33,104.21,104.21,4273.0,91.7323,91.7323,91.6268,91.6268,4273.0
2018-05-22 12:10:00,104.23,104.23,104.13,104.17,8549.0,91.6444,91.6444,91.5565,91.5917,8549.0
2018-05-22 12:15:00,104.17,104.17,104.07,104.08,8382.0,91.5917,91.5917,91.5037,91.5125,8382.0
2018-05-22 12:20:00,104.09,104.1,103.82,103.9,44569.0,91.5213,91.5301,91.2839,91.3543,44569.0
2018-05-22 12:25:00,103.91,103.93,103.73,103.85,18111.0,91.363,91.3806,91.2048,91.3103,18111.0
2018-05-22 12:30:00,103.85,103.88,103.77,103.77,11616.0,91.3103,91.3367,91.2399,91.2399,11616.0
2018-05-22 12:35:00,103.78,103.82,103.75,103.81,10025.0,91.2487,91.2839,91.2224,91.2751,10025.0
2018-05-22 12:40:00,103.78,103.81,103.72,103.72,7390.0,91.2487,91.2751,91.196,91.196,7390.0
2018-05-22 12:45:00,103.73,103.8,103.71,103.79,18185.0,91.2048,91.2663,91.1872,91.2575,18185.0
2018-05-22 12:50:00,103.79,103.8,103.74,103.74,15590.0,91.2575,91.2663,91.2136,91.2136,15590.0
2018-05-22 12:55:00,103.76,103.89,103.74,103.81,28670.0,91.2312,91.3455,91.2136,91.2751,28670.0
2018-05-22 13:00:00,103.76,103.77,103.66,103.66,19168.0,91.2312,91.2399,91.1432,91.1432,19168.0
2018-05-22 13:05:00,103.66,103.7,103.56,103.61,15971.0,91.1432,91.1784,91.0553,91.0993,15971.0
2018-05-22 13:10:00,103.59,103.73,103.59,103.6,5388.0,91.0817,91.2048,91.0817,91.0905,5388.0
2018-05-22 13:15:00,103.59,103.63,103.56,103.63,7857.0,91.0817,91.1169,91.0553,91.1169,7857.0
2018-05-22 13:20:00,103.63,103.63,103.57,103.59,5098.0,91.1169,91.1169,91.0641,91.0817,5098.0
2018-05-22 13:25:00,103.59,103.7,103.58,103.67,19775.0,91.0817,91.1784,91.0729,91.152,19775.0
2018-05-22 13:30:00,103.66,103.75,103.63,103.75,13225.0,91.1432,91.2224,91.1169,91.2224,13225.0
2018-05-22 13:35:00,103.72,103.74,103.64,103.64,5057.0,91.196,91.2136,91.1256,91.1256,5057.0
2018-05-22 13:40:00,103.64,103.66,103.61,103.65,8618.0,91.1256,91.1432,91.0993,91.1344,8618.0
2018-05-22 13:45:00,103.64,103.71,103.61,103.71,11714.0,91.1256,91.1872,91.0993,91.1872,11714.0
2018-05-22 13:50:00,103.69,103.8,103.64,103.79,32137.0,91.1696,91.2663,91.1256,91.2575,32137.0
2018-05-22 13:55:00,103.78,103.78,103.62,103.7,14100.0,91.2487,91.2487,91.1081,91.1784,14100.0
2018-05-22 14:00:00,103.69,103.76,103.63,103.73,13834.0,91.1696,91.2312,91.1169,91.2048,13834.0
2018-05-22 14:05:00,103.73,103.77,103.69,103.75,20400.0,91.2048,91.2399,91.1696,91.2224,20400.0
2018-05-22 14:10:00,103.77,103.78,103.7,103.73,7446.0,91.2399,91.2487,91.1784,91.2048,7446.0
2018-05-22 14:15:00,103.74,103.74,103.66,103.67,8653.0,91.2136,91.2136,91.1432,91.152,8653.0
2018-05-22 14:20:00,103.66,103.67,103.56,103.56,7315.0,91.1432,91.152,91.0553,91.0553,7315.0
2018-05-22 14:25:00,103.56,103.59,103.55,103.57,9597.0,91.0553,91.0817,91.0465,91.0641,9597.0
2018-05-22 14:30:00,103.57,103.59,103.37,103.54,31282.0,91.0641,91.0817,90.8882,91.0377,31282.0
2018-05-22 14:35:00,103.58,103.61,103.55,103.56,6400.0,91.0729,91.0993,91.0465,91.0553,6400.0
2018-05-22 14:40:00,103.55,103.56,103.49,103.55,7521.0,91.0465,91.0553,90.9938,91.0465,7521.0
2018-05-22 14:45:00,103.53,103.59,103.52,103.54,9599.0,91.0289,91.0817,91.0201,91.0377,9599.0
2018-05-22 14:50:00,103.56,103.57,103.46,103.48,9443.0,91.0553,91.0641,90.9674,90.985,9443.0
2018-05-22 14:55:00,103.48,103.5,103.38,103.39,9079.0,90.985,91.0026,90.897,90.9058,9079.0
2018-05-22 15:00:00,103.37,103.42,103.35,103.37,14243.0,90.8882,90.9322,90.8707,90.8882,14243.0
2018-05-22 15:05:00,103.39,103.41,103.34,103.34,8832.0,90.9058,90.9234,90.8619,90.8619,8832.0
2018-05-22 15:10:00,103.34,103.34,103.27,103.28,13686.0,90.8619,90.8619,90.8003,90.8091,13686.0
2018-05-22 15:15:00,103.3,103.38,103.27,103.33,18342.0,90.8267,90.897,90.8003,90.8531,18342.0
2018-05-22 15:20:00,103.33,103.39,103.31,103.37,15361.0,90.8531,90.9058,90.8355,90.8882,15361.0
2018-05-22 15:25:00,103.37,103.38,103.24,103.25,22526.0,90.8882,90.897,90.7739,90.7827,22526.0
2018-05-22 15:30:00,103.25,103.25,103.05,103.06,25412.0,90.7827,90.7827,90.6069,90.6157,25412.0
2018-05-22 15:35:00,103.05,103.06,102.87,102.87,25830.0,90.6069,90.6157,90.4486,90.4486,25830.0
2018-05-22 15:40:00,102.86,102.97,102.83,102.9,29704.0,90.4398,90.5365,90.4135,90.475,29704.0
2018-05-22 15:45:00,102.9,102.9,102.72,102.8,40411.0,90.475,90.475,90.3167,90.3871,40411.0
2018-05-22 15:50:00,102.8,102.84,102.74,102.82,60314.0,90.3871,90.4222,90.3343,90.4047,60314.0
2018-05-22 15:55:00,102.81,103.01,102.8,102.86,144533.0,90.3959,90.5717,90.3871,90.4398,144533.0
2018-05-23 09:30:00,102.24,102.98,102.24,102.61,22926.0,89.8947,90.5453,89.8947,90.22,22926.0
2018-05-23 09:35:00,102.64,102.71,102.49,102.6,6863.0,90.2464,90.3079,90.1145,90.2112,6863.0
2018-05-23 09:40:00,102.59,102.59,102.18,102.3,12090.0,90.2024,90.2024,89.8419,89.9474,12090.0
2018-05-23 09:45:00,102.24,102.35,102.01,102.02,11252.0,89.8947,89.9914,89.6925,89.7013,11252.0
2018-05-23 09:50:00,102.04,102.45,102.01,102.45,6849.0,89.7188,90.0793,89.6925,90.0793,6849.0
2018-05-23 09:55:00,102.47,102.48,102.35,102.38,7688.0,90.0969,90.1057,89.9914,90.0178,7688.0
2018-05-23 10:00:00,102.38,102.54,102.29,102.33,47519.0,90.0178,90.1585,89.9387,89.9738,47519.0
2018-05-23 10:05:00,102.38,102.56,102.36,102.43,9944.0,90.0178,90.1761,90.0002,90.0618,9944.0
2018-05-23 10:10:00,102.4,102.41,102.25,102.36,11478.0,90.0354,90.0442,89.9035,90.0002,11478.0
2018-05-23 10:15:00,102.36,102.39,102.28,102.28,9864.0,90.0002,90.0266,89.9299,89.9299,9864.0
2018-05-23 10:20:00,102.28,102.31,102.21,102.3,13442.0,89.9299,89.9562,89.8683,89.9474,13442.0
2018-05-23 10:25:00,102.32,102.46,102.24,102.29,17584.0,89.965,90.0881,89.8947,89.9387,17584.0
2018-05-23 10:30:00,102.29,102.29,102.13,102.15,8357.0,89.9387,89.9387,89.798,89.8156,8357.0
2018-05-23 10:35:00,102.14,102.23,102.09,102.13,11253.0,89.8068,89.8859,89.7628,89.798,11253.0
2018-05-23 10:40:00,102.13,102.21,102.09,102.12,13671.0,89.798,89.8683,89.7628,89.7892,13671.0
2018-05-23 10:45:00,102.12,102.19,102.1,102.13,16322.0,89.7892,89.8507,89.7716,89.798,16322.0
2018-05-23 10:50:00,102.14,102.2,102.09,102.16,11090.0,89.8068,89.8595,89.7628,89.8244,11090.0
2018-05-23 10:55:00,102.18,102.25,102.07,102.07,15253.0,89.8419,89.9035,89.7452,89.7452,15253.0
2018-05-23 11:00:00,102.03,102.11,101.96,102.0,15908.0,89.7101,89.7804,89.6485,89.6837,15908.0
2018-05-23 11:05:00,102.0,102.03,101.88,102.02,12756.0,89.6837,89.7101,89.5782,89.7013,12756.0
2018-05-23 11:10:00,101.99,101.99,101.89,101.98,9365.0,89.6749,89.6749,89.587,89.6661,9365.0
2018-05-23 11:15:00,101.97,102.01,101.9,101.94,15883.0,89.6573,89.6925,89.5957,89.6309,15883.0
2018-05-23 11:20:00,101.95,102.04,101.88,102.02,10250.0,89.6397,89.7188,89.5782,89.7013,10250.0
2018-05-23 11:25:00,102.02,102.07,101.97,102.04,10964.0,89.7013,89.7452,89.6573,89.7188,10964.0
2018-05-23 11:30:00,102.09,102.3,102.06,102.21,8203.0,89.7628,89.9474,89.7364,89.8683,8203.0
2018-05-23 11:35:00,102.19,102.19,102.01,102.06,8361.0,89.8507,89.8507,89.6925,89.7364,8361.0
2018-05-23 11:40:00,102.01,102.15,102.01,102.15,15219.0,89.6925,89.8156,89.6925,89.8156,15219.0
2018-05-23 11:45:00,102.16,102.2,102.08,102.2,10250.0,89.8244,89.8595,89.754,89.8595,10250.0
2018-05-23 11:50:00,102.22,102.22,102.04,102.08,12965.0,89.8771,89.8771,89.7188,89.754,12965.0
2018-05-23 11:55:00,102.04,102.13,101.95,101.95,10006.0,89.7188,89.798,89.6397,89.6397,10006.0
2018-05-23 12:00:00,101.97,102.06,101.94,102.05,10200.0,89.6573,89.7364,89.6309,89.7276,10200.0
2018-05-23 12:05:00,102.01,102.18,102.0,102.18,6000.0,89.6925,89.8419,89.6837,89.8419,6000.0
2018-05-23 12:10:00,102.16,102.26,102.11,102.22,8485.0,89.8244,89.9123,89.7804,89.8771,8485.0
2018-05-23 12:15:00,102.3,102.3,102.17,102.18,5440.0,89.9474,89.9474,89.8331,89.8419,5440.0
2018-05-23 12:20:00,102.2,102.24,102.0,102.02,8586.0,89.8595,89.8947,89.6837,89.7013,8586.0
2018-05-23 12:25:00,102.01,102.07,101.96,102.0,5715.0,89.6925,89.7452,89.6485,89.6837,5715.0
2018-05-23 12:30:00,102.01,102.05,101.87,101.87,13601.0,89.6925,89.7276,89.5694,89.5694,13601.0
2018-05-23 12:35:00,101.85,101.88,101.74,101.77,18436.0,89.5518,89.5782,89.4551,89.4814,18436.0
2018-05-23 12:40:00,101.76,101.81,101.72,101.72,21744.0,89.4727,89.5166,89.4375,89.4375,21744.0
2018-05-23 12:45:00,101.72,101.79,101.7,101.7,16334.0,89.4375,89.499,89.4199,89.4199,16334.0
2018-05-23 12:50:00,101.75,101.86,101.72,101.72,10002.0,89.4639,89.5606,89.4375,89.4375,10002.0
2018-05-23 12:55:00,101.72,102.14,101.72,101.95,10365.0,89.4375,89.8068,89.4375,89.6397,10365.0
2018-05-23 13:00:00,102.0,102.02,101.98,102.02,7651.0,89.6837,89.7013,89.6661,89.7013,7651.0
2018-05-23 13:05:00,102.0,102.0,101.91,101.96,4148.0,89.6837,89.6837,89.6045,89.6485,4148.0
2018-05-23 13:10:00,102.0,102.09,101.97,102.09,5638.0,89.6837,89.7628,89.6573,89.7628,5638.0
2018-05-23 13:15:00,102.08,102.11,102.01,102.07,7356.0,89.754,89.7804,89.6925,89.7452,7356.0
2018-05-23 13:20:00,102.11,102.21,102.11,102.2,3105.0,89.7804,89.8683,89.7804,89.8595,3105.0
2018-05-23 13:25:00,102.2,102.25,102.19,102.25,6449.0,89.8595,89.9035,89.8507,89.9035,6449.0
2018-05-23 13:30:00,102.26,102.26,102.2,102.21,6609.0,89.9123,89.9123,89.8595,89.8683,6609.0
2018-05-23 13:35:00,102.2,102.22,102.17,102.22,7997.0,89.8595,89.8771,89.8331,89.8771,7997.0
2018-05-23 13:40:00,102.22,102.28,102.21,102.24,9192.0,89.8771,89.9299,89.8683,89.8947,9192.0
2018-05-23 13:45:00,102.25,102.28,102.1,102.16,11054.0,89.9035,89.9299,89.7716,89.8244,11054.0
2018-05-23 13:50:00,102.14,102.23,102.13,102.2,3420.0,89.8068,89.8859,89.798,89.8595,3420.0
2018-05-23 13:55:00,102.2,102.23,102.19,102.23,8794.0,89.8595,89.8859,89.8507,89.8859,8794.0
2018-05-23 14:00:00,102.26,102.32,102.1,102.1,11021.0,89.9123,89.965,89.7716,89.7716,11021.0
2018-05-23 14:05:00,102.11,102.52,102.1,102.5,7078.0,89.7804,90.1409,89.7716,90.1233,7078.0
2018-05-23 14:10:00,102.5,102.62,102.5,102.56,13000.0,90.1233,90.2288,90.1233,90.1761,13000.0
2018-05-23 14:15:00,102.53,102.56,102.43,102.45,11088.0,90.1497,90.1761,90.0618,90.0793,11088.0
2018-05-23 14:20:00,102.44,102.44,102.34,102.38,7261.0,90.0705,90.0705,89.9826,90.0178,7261.0
2018-05-23 14:25:00,102.39,102.48,102.34,102.34,10056.0,90.0266,90.1057,89.9826,89.9826,10056.0
2018-05-23 14:30:00,102.38,102.48,102.31,102.47,5171.0,90.0178,90.1057,89.9562,90.0969,5171.0
2018-05-23 14:35:00,102.49,102.53,102.44,102.53,3149.0,90.1145,90.1497,90.0705,90.1497,3149.0
2018-05-23 14:40:00,102.53,102.58,102.52,102.53,14145.0,90.1497,90.1936,90.1409,90.1497,14145.0
2018-05-23 14:45:00,102.55,102.58,102.48,102.51,8534.0,90.1673,90.1936,90.1057,90.1321,8534.0
2018-05-23 14:50:00,102.5,102.6,102.48,102.55,10778.0,90.1233,90.2112,90.1057,90.1673,10778.0
2018-05-23 14:55:00,102.56,102.62,102.53,102.56,12104.0,90.1761,90.2288,90.1497,90.1761,12104.0
2018-05-23 15:00:00,102.56,102.58,102.54,102.57,9789.0,90.1761,90.1936,90.1585,90.1848,9789.0
2018-05-23 15:05:00,102.57,102.59,102.54,102.55,10425.0,90.1848,90.2024,90.1585,90.1673,10425.0
2018-05-23 15:10:00,102.58,102.59,102.55,102.58,11724.0,90.1936,90.2024,90.1673,90.1936,11724.0
2018-05-23 15:15:00,102.57,102.6,102.54,102.6,15145.0,90.1848,90.2112,90.1585,90.2112,15145.0
2018-05-23 15:20:00,102.6,102.64,102.53,102.64,16866.0,90.2112,90.2464,90.1497,90.2464,16866.0
2018-05-23 15:25:00,102.65,102.71,102.58,102.6,17477.0,90.2552,90.3079,90.1936,90.2112,17477.0
2018-05-23 15:30:00,102.59,102.61,102.52,102.57,17116.0,90.2024,90.22,90.1409,90.1848,17116.0
2018-05-23 15:35:00,102.58,102.6,102.44,102.45,35336.0,90.1936,90.2112,90.0705,90.0793,35336.0
2018-05-23 15:40:00,102.45,102.55,102.42,102.51,17520.0,90.0793,90.1673,90.053,90.1321,17520.0
2018-05-23 15:45:00,102.49,102.52,102.44,102.5,27911.0,90.1145,90.1409,90.0705,90.1233,27911.0
2018-05-23 15:50:00,102.52,102.66,102.52,102.64,57548.0,90.1409,90.264,90.1409,90.2464,57548.0
2018-05-23 15:55:00,102.66,102.73,102.6,102.68,51295.0,90.264,90.3255,90.2112,90.2816,51295.0
2018-05-24 09:30:00,102.36,102.74,102.36,102.48,18597.0,90.0002,90.3343,90.0002,90.1057,18597.0
2018-05-24 09:35:00,102.52,102.72,102.42,102.58,11006.0,90.1409,90.3167,90.053,90.1936,11006.0
2018-05-24 09:40:00,102.51,102.82,102.38,102.39,17779.0,90.1321,90.4047,90.0178,90.0266,17779.0
2018-05-24 09:45:00,102.33,102.4,102.07,102.07,9654.0,89.9738,90.0354,89.7452,89.7452,9654.0
2018-05-24 09:50:00,102.1,102.1,101.72,101.95,17139.0,89.7716,89.7716,89.4375,89.6397,17139.0
2018-05-24 09:55:00,101.95,102.05,101.71,101.85,22498.0,89.6397,89.7276,89.4287,89.5518,22498.0
2018-05-24 10:00:00,101.85,101.85,101.63,101.77,15089.0,89.5518,89.5518,89.3584,89.4814,15089.0
2018-05-24 10:05:00,101.8,101.83,101.71,101.78,15116.0,89.5078,89.5342,89.4287,89.4902,15116.0
2018-05-24 10:10:00,101.76,101.81,101.58,101.58,14634.0,89.4727,89.5166,89.3144,89.3144,14634.0
2018-05-24 10:15:00,101.56,101.71,101.55,101.58,8830.0,89.2968,89.4287,89.288,89.3144,8830.0
2018-05-24 10:20:00,101.57,101.81,101.54,101.65,13345.0,89.3056,89.5166,89.2792,89.3759,13345.0
2018-05-24 10:25:00,101.59,101.64,101.52,101.57,8347.0,89.3232,89.3671,89.2616,89.3056,8347.0
2018-05-24 10:30:00,101.57,101.67,101.5,101.55,11863.0,89.3056,89.3935,89.244,89.288,11863.0
2018-05-24 10:35:00,101.54,101.62,101.52,101.62,6246.0,89.2792,89.3496,89.2616,89.3496,6246.0
2018-05-24 10:40:00,101.64,101.7,101.63,101.65,9634.0,89.3671,89.4199,89.3584,89.3759,9634.0
2018-05-24 10:45:00,101.67,101.82,101.62,101.71,9787.0,89.3935,89.5254,89.3496,89.4287,9787.0
2018-05-24 10:50:00,101.75,101.8,101.74,101.74,6009.0,89.4639,89.5078,89.4551,89.4551,6009.0
2018-05-24 10:55:00,101.69,101.85,101.66,101.84,9170.0,89.4111,89.5518,89.3847,89.543,9170.0
2018-05-24 11:00:00,101.82,102.13,101.81,102.13,10234.0,89.5254,89.798,89.5166,89.798,10234.0
2018-05-24 11:05:00,102.1,102.22,102.1,102.16,7179.0,89.7716,89.8771,89.7716,89.8244,7179.0
2018-05-24 11:10:00,102.17,102.25,102.16,102.25,3230.0,89.8331,89.9035,89.8244,89.9035,3230.0
2018-05-24 11:15:00,102.24,102.51,102.22,102.46,6704.0,89.8947,90.1321,89.8771,90.0881,6704.0
2018-05-24 11:20:00,102.42,102.42,102.29,102.37,4332.0,90.053,90.053,89.9387,90.009,4332.0
2018-05-24 11:25:00,102.37,102.46,102.33,102.4,7572.0,90.009,90.0881,89.9738,90.0354,7572.0
2018-05-24 11:30:00,102.42,102.47,102.38,102.47,3805.0,90.053,90.0969,90.0178,90.0969,3805.0
2018-05-24 11:35:00,102.5,102.5,102.36,102.4,8331.0,90.1233,90.1233,90.0002,90.0354,8331.0
2018-05-24 11:40:00,102.37,102.5,102.35,102.49,4524.0,90.009,90.1233,89.9914,90.1145,4524.0
2018-05-24 11:45:00,102.46,102.48,102.39,102.43,3317.0,90.0881,90.1057,90.0266,90.0618,3317.0
2018-05-24 11:50:00,102.46,102.47,102.35,102.4,3262.0,90.0881,90.0969,89.9914,90.0354,3262.0
2018-05-24 11:55:00,102.38,102.44,102.35,102.42,9722.0,90.0178,90.0705,89.9914,90.053,9722.0
2018-05-24 12:00:00,102.42,102.55,102.41,102.52,26527.0,90.053,90.1673,90.0442,90.1409,26527.0
2018-05-24 12:05:00,102.53,102.55,102.5,102.5,2397.0,90.1497,90.1673,90.1233,90.1233,2397.0
2018-05-24 12:10:00,102.52,102.67,102.51,102.64,4102.0,90.1409,90.2728,90.1321,90.2464,4102.0
2018-05-24 12:15:00,102.67,102.71,102.65,102.67,4180.0,90.2728,90.3079,90.2552,90.2728,4180.0
2018-05-24 12:20:00,102.67,102.69,102.64,102.69,6412.0,90.2728,90.2904,90.2464,90.2904,6412.0
2018-05-24 12:25:00,102.71,102.76,102.7,102.7,2347.0,90.3079,90.3519,90.2992,90.2992,2347.0
2018-05-24 12:30:00,102.73,102.82,102.73,102.77,6335.0,90.3255,90.4047,90.3255,90.3607,6335.0
2018-05-24 12:35:00,102.76,102.76,102.64,102.66,7546.0,90.3519,90.3519,90.2464,90.264,7546.0
2018-05-24 12:40:00,102.65,102.7,102.65,102.7,3361.0,90.2552,90.2992,90.2552,90.2992,3361.0
2018-05-24 12:45:00,102.73,102.77,102.73,102.77,4122.0,90.3255,90.3607,90.3255,90.3607,4122.0
2018-05-24 12:50:00,102.77,102.77,102.69,102.69,4200.0,90.3607,90.3607,90.2904,90.2904,4200.0
2018-05-24 12:55:00,102.7,102.72,102.69,102.71,4231.0,90.2992,90.3167,90.2904,90.3079,4231.0
2018-05-24 13:00:00,102.7,102.84,102.7,102.84,4295.0,90.2992,90.4222,90.2992,90.4222,4295.0
2018-05-24 13:05:00,102.82,102.87,102.76,102.87,10603.0,90.4047,90.4486,90.3519,90.4486,10603.0
2018-05-24 13:10:00,102.9,102.93,102.85,102.85,7646.0,90.475,90.5014,90.431,90.431,7646.0
2018-05-24 13:15:00,102.82,102.85,102.78,102.85,2158.0,90.4047,90.431,90.3695,90.431,2158.0
2018-05-24 13:20:00,102.86,102.9,102.76,102.79,8016.0,90.4398,90.475,90.3519,90.3783,8016.0
2018-05-24 13:25:00,102.78,102.79,102.73,102.73,2333.0,90.3695,90.3783,90.3255,90.3255,2333.0
2018-05-24 13:30:00,102.75,102.85,102.73,102.82,6928.0,90.3431,90.431,90.3255,90.4047,6928.0
2018-05-24 13:35:00,102.85,102.87,102.82,102.84,4419.0,90.431,90.4486,90.4047,90.4222,4419.0
2018-05-24 13:40:00,102.82,102.86,102.82,102.86,4519.0,90.4047,90.4398,90.4047,90.4398,4519.0
2018-05-24 13:45:00,102.86,102.89,102.82,102.82,7073.0,90.4398,90.4662,90.4047,90.4047,7073.0
2018-05-24 13:50:00,102.84,102.87,102.82,102.83,3225.0,90.4222,90.4486,90.4047,90.4135,3225.0
2018-05-24 13:55:00,102.85,102.88,102.82,102.88,4092.0,90.431,90.4574,90.4047,90.4574,4092.0
2018-05-24 14:00:00,102.9,102.9,102.66,102.71,8807.0,90.475,90.475,90.264,90.3079,8807.0
2018-05-24 14:05:00,102.7,102.78,102.7,102.75,4200.0,90.2992,90.3695,90.2992,90.3431,4200.0
2018-05-24 14:10:00,102.76,102.81,102.75,102.75,5130.0,90.3519,90.3959,90.3431,90.3431,5130.0
2018-05-24 14:15:00,102.73,102.78,102.69,102.76,6268.0,90.3255,90.3695,90.2904,90.3519,6268.0
2018-05-24 14:20:00,102.75,102.78,102.67,102.72,13684.0,90.3431,90.3695,90.2728,90.3167,13684.0
2018-05-24 14:25:00,102.74,102.74,102.65,102.65,4806.0,90.3343,90.3343,90.2552,90.2552,4806.0
2018-05-24 14:30:00,102.64,102.65,102.58,102.6,5307.0,90.2464,90.2552,90.1936,90.2112,5307.0
2018-05-24 14:35:00,102.6,102.62,102.55,102.6,4382.0,90.2112,90.2288,90.1673,90.2112,4382.0
2018-05-24 14:40:00,102.62,102.66,102.52,102.52,7405.0,90.2288,90.264,90.1409,90.1409,7405.0
2018-05-24 14:45:00,102.52,102.55,102.45,102.5,2750.0,90.1409,90.1673,90.0793,90.1233,2750.0
2018-05-24 14:50:00,102.5,102.53,102.45,102.51,11213.0,90.1233,90.1497,90.0793,90.1321,11213.0
2018-05-24 14:55:00,102.49,102.55,102.43,102.48,6069.0,90.1145,90.1673,90.0618,90.1057,6069.0
2018-05-24 15:00:00,102.45,102.52,102.4,102.51,7490.0,90.0793,90.1409,90.0354,90.1321,7490.0
2018-05-24 15:05:00,102.49,102.59,102.46,102.59,11952.0,90.1145,90.2024,90.0881,90.2024,11952.0
2018-05-24 15:10:00,102.58,102.58,102.54,102.57,8631.0,90.1936,90.1936,90.1585,90.1848,8631.0
2018-05-24 15:15:00,102.58,102.66,102.58,102.66,7099.0,90.1936,90.264,90.1936,90.264,7099.0
2018-05-24 15:20:00,102.65,102.75,102.63,102.73,8620.0,90.2552,90.3431,90.2376,90.3255,8620.0
2018-05-24 15:25:00,102.73,102.75,102.67,102.67,8836.0,90.3255,90.3431,90.2728,90.2728,8836.0
2018-05-24 15:30:00,102.68,102.71,102.61,102.62,13291.0,90.2816,90.3079,90.22,90.2288,13291.0
2018-05-24 15:35:00,102.62,102.65,102.59,102.62,12586.0,90.2288,90.2552,90.2024,90.2288,12586.0
2018-05-24 15:40:00,102.62,102.62,102.53,102.53,20110.0,90.2288,90.2288,90.1497,90.1497,20110.0
2018-05-24 15:45:00,102.53,102.58,102.48,102.58,22606.0,90.1497,90.1936,90.1057,90.1936,22606.0
2018-05-24 15:50:00,102.56,102.6,102.49,102.52,22757.0,90.1761,90.2112,90.1145,90.1409,22757.0
2018-05-24 15:55:00,102.52,102.57,102.47,102.51,65574.0,90.1409,90.1848,90.0969,90.1321,65574.0
2018-05-25 09:30:00,102.04,102.67,101.67,102.2,22217.0,89.7188,90.2728,89.3935,89.8595,22217.0
2018-05-25 09:35:00,102.24,102.46,102.12,102.36,34742.0,89.8947,90.0881,89.7892,90.0002,34742.0
2018-05-25 09:40:00,102.29,102.39,102.16,102.16,16212.0,89.9387,90.0266,89.8244,89.8244,16212.0
2018-05-25 09:45:00,102.18,102.31,102.12,102.31,10988.0,89.8419,89.9562,89.7892,89.9562,10988.0
2018-05-25 09:50:00,102.27,102.36,102.06,102.36,11358.0,89.9211,90.0002,89.7364,90.0002,11358.0
2018-05-25 09:55:00,102.38,102.47,102.35,102.47,9280.0,90.0178,90.0969,89.9914,90.0969,9280.0
2018-05-25 10:00:00,102.46,102.71,102.43,102.66,11025.0,90.0881,90.3079,90.0618,90.264,11025.0
2018-05-25 10:05:00,102.68,102.93,102.59,102.9,16316.0,90.2816,90.5014,90.2024,90.475,16316.0
2018-05-25 10:10:00,102.9,103.08,102.79,103.08,13397.0,90.475,90.6333,90.3783,90.6333,13397.0
2018-05-25 10:15:00,103.01,103.39,103.01,103.29,18024.0,90.5717,90.9058,90.5717,90.8179,18024.0
2018-05-25 10:20:00,103.32,103.46,103.18,103.35,16005.0,90.8443,90.9674,90.7212,90.8707,16005.0
2018-05-25 10:25:00,103.29,103.33,103.18,103.3,4900.0,90.8179,90.8531,90.7212,90.8267,4900.0
2018-05-25 10:30:00,103.33,103.51,103.16,103.39,18564.0,90.8531,91.0113,90.7036,90.9058,18564.0
2018-05-25 10:35:00,103.43,103.43,103.28,103.3,7325.0,90.941,90.941,90.8091,90.8267,7325.0
2018-05-25 10:40:00,103.3,103.33,103.22,103.22,12192.0,90.8267,90.8531,90.7564,90.7564,12192.0
2018-05-25 10:45:00,103.19,103.29,103.14,103.18,7183.0,90.73,90.8179,90.686,90.7212,7183.0
2018-05-25 10:50:00,103.13,103.22,103.1,103.18,5835.0,90.6772,90.7564,90.6509,90.7212,5835.0
2018-05-25 10:55:00,103.21,103.22,103.07,103.16,7406.0,90.7476,90.7564,90.6245,90.7036,7406.0
2018-05-25 11:00:00,103.13,103.16,103.03,103.14,4000.0,90.6772,90.7036,90.5893,90.686,4000.0
2018-05-25 11:05:00,103.14,103.31,103.11,103.31,6265.0,90.686,90.8355,90.6596,90.8355,6265.0
2018-05-25 11:10:00,103.29,103.35,103.24,103.35,9430.0,90.8179,90.8707,90.7739,90.8707,9430.0
2018-05-25 11:15:00,103.33,103.35,103.24,103.3,9039.0,90.8531,90.8707,90.7739,90.8267,9039.0
2018-05-25 11:20:00,103.27,103.27,103.11,103.22,11316.0,90.8003,90.8003,90.6596,90.7564,11316.0
2018-05-25 11:25:00,103.22,103.36,103.22,103.34,4845.0,90.7564,90.8795,90.7564,90.8619,4845.0
2018-05-25 11:30:00,103.32,103.42,103.32,103.37,6680.0,90.8443,90.9322,90.8443,90.8882,6680.0
2018-05-25 11:35:00,103.35,103.46,103.33,103.37,10119.0,90.8707,90.9674,90.8531,90.8882,10119.0
2018-05-25 11:40:00,103.33,103.33,103.18,103.29,3600.0,90.8531,90.8531,90.7212,90.8179,3600.0
2018-05-25 11:45:00,103.3,103.43,103.26,103.43,5880.0,90.8267,90.941,90.7915,90.941,5880.0
2018-05-25 11:50:00,103.42,103.44,103.34,103.36,8442.0,90.9322,90.9498,90.8619,90.8795,8442.0
2018-05-25 11:55:00,103.34,103.38,103.25,103.28,6537.0,90.8619,90.897,90.7827,90.8091,6537.0
2018-05-25 12:00:00,103.28,103.28,103.16,103.2,6899.0,90.8091,90.8091,90.7036,90.7388,6899.0
2018-05-25 12:05:00,103.19,103.2,103.09,103.15,8900.0,90.73,90.7388,90.6421,90.6948,8900.0
2018-05-25 12:10:00,103.1,103.1,103.02,103.06,4140.0,90.6509,90.6509,90.5805,90.6157,4140.0
2018-05-25 12:15:00,103.07,103.18,103.04,103.1,10272.0,90.6245,90.7212,90.5981,90.6509,10272.0
2018-05-25 12:20:00,103.11,103.11,102.98,102.98,5286.0,90.6596,90.6596,90.5453,90.5453,5286.0
2018-05-25 12:25:00,103.0,103.13,103.0,103.08,8092.0,90.5629,90.6772,90.5629,90.6333,8092.0
2018-05-25 12:30:00,103.07,103.12,103.06,103.1,5431.0,90.6245,90.6684,90.6157,90.6509,5431.0
2018-05-25 12:35:00,103.09,103.09,103.01,103.04,6259.0,90.6421,90.6421,90.5717,90.5981,6259.0
2018-05-25 12:40:00,103.06,103.16,103.03,103.07,6688.0,90.6157,90.7036,90.5893,90.6245,6688.0
2018-05-25 12:45:00,103.05,103.11,103.03,103.09,6940.0,90.6069,90.6596,90.5893,90.6421,6940.0
2018-05-25 12:50:00,103.06,103.08,102.96,103.01,6884.0,90.6157,90.6333,90.5278,90.5717,6884.0
2018-05-25 12:55:00,103.02,103.11,102.98,103.01,57348.0,90.5805,90.6596,90.5453,90.5717,57348.0
2018-05-25 13:00:00,103.0,103.05,102.96,103.04,6472.0,90.5629,90.6069,90.5278,90.5981,6472.0
2018-05-25 13:05:00,103.03,103.06,103.0,103.0,7000.0,90.5893,90.6157,90.5629,90.5629,7000.0
2018-05-25 13:10:00,103.05,103.11,103.01,103.05,5387.0,90.6069,90.6596,90.5717,90.6069,5387.0
2018-05-25 13:15:00,103.04,103.05,102.96,103.03,4900.0,90.5981,90.6069,90.5278,90.5893,4900.0
2018-05-25 13:20:00,102.98,103.05,102.96,103.05,5787.0,90.5453,90.6069,90.5278,90.6069,5787.0
2018-05-25 13:25:00,103.05,103.06,103.0,103.06,7682.0,90.6069,90.6157,90.5629,90.6157,7682.0
2018-05-25 13:30:00,103.01,103.03,102.97,102.99,5858.0,90.5717,90.5893,90.5365,90.5541,5858.0
2018-05-25 13:35:00,102.97,103.03,102.96,103.0,8357.0,90.5365,90.5893,90.5278,90.5629,8357.0
2018-05-25 13:40:00,102.98,103.0,102.82,102.92,4882.0,90.5453,90.5629,90.4047,90.4926,4882.0
2018-05-25 13:45:00,102.94,103.03,102.94,103.02,5929.0,90.5102,90.5893,90.5102,90.5805,5929.0
2018-05-25 13:50:00,103.02,103.09,102.99,103.09,6981.0,90.5805,90.6421,90.5541,90.6421,6981.0
2018-05-25 13:55:00,103.09,103.11,103.06,103.11,6988.0,90.6421,90.6596,90.6157,90.6596,6988.0
2018-05-25 14:00:00,103.1,103.14,103.05,103.14,10927.0,90.6509,90.686,90.6069,90.686,10927.0
2018-05-25 14:05:00,103.15,103.2,103.15,103.15,6083.0,90.6948,90.7388,90.6948,90.6948,6083.0
2018-05-25 14:10:00,103.16,103.18,103.13,103.13,5886.0,90.7036,90.7212,90.6772,90.6772,5886.0
2018-05-25 14:15:00,103.14,103.2,103.14,103.19,5952.0,90.686,90.7388,90.686,90.73,5952.0
2018-05-25 14:20:00,103.19,103.27,103.19,103.27,5808.0,90.73,90.8003,90.73,90.8003,5808.0
2018-05-25 14:25:00,103.27,103.33,103.27,103.31,9744.0,90.8003,90.8531,90.8003,90.8355,9744.0
2018-05-25 14:30:00,103.31,103.35,103.25,103.26,9940.0,90.8355,90.8707,90.7827,90.7915,9940.0
2018-05-25 14:35:00,103.26,103.26,103.16,103.17,3351.0,90.7915,90.7915,90.7036,90.7124,3351.0
2018-05-25 14:40:00,103.16,103.18,103.13,103.16,9539.0,90.7036,90.7212,90.6772,90.7036,9539.0
2018-05-25 14:45:00,103.17,103.17,103.07,103.09,8479.0,90.7124,90.7124,90.6245,90.6421,8479.0
2018-05-25 14:50:00,103.09,103.19,103.09,103.17,10354.0,90.6421,90.73,90.6421,90.7124,10354.0
2018-05-25 14:55:00,103.19,103.21,103.16,103.19,5561.0,90.73,90.7476,90.7036,90.73,5561.0
2018-05-25 15:00:00,103.19,103.2,103.08,103.19,10623.0,90.73,90.7388,90.6333,90.73,10623.0
2018-05-25 15:05:00,103.19,103.25,103.18,103.23,8947.0,90.73,90.7827,90.7212,90.7652,8947.0
2018-05-25 15:10:00,103.23,103.31,103.23,103.31,7998.0,90.7652,90.8355,90.7652,90.8355,7998.0
2018-05-25 15:15:00,103.32,103.36,103.24,103.27,11041.0,90.8443,90.8795,90.7739,90.8003,11041.0
2018-05-25 15:20:00,103.3,103.36,103.3,103.32,6144.0,90.8267,90.8795,90.8267,90.8443,6144.0
2018-05-25 15:25:00,103.33,103.38,103.31,103.37,10953.0,90.8531,90.897,90.8355,90.8882,10953.0
2018-05-25 15:30:00,103.37,103.39,103.29,103.32,10277.0,90.8882,90.9058,90.8179,90.8443,10277.0
2018-05-25 15:35:00,103.33,103.37,103.31,103.37,10137.0,90.8531,90.8882,90.8355,90.8882,10137.0
2018-05-25 15:40:00,103.36,103.37,103.31,103.31,11652.0,90.8795,90.8882,90.8355,90.8355,11652.0
2018-05-25 15:45:00,103.29,103.37,103.28,103.37,16547.0,90.8179,90.8882,90.8091,90.8882,16547.0
2018-05-25 15:50:00,103.37,103.43,103.33,103.41,24614.0,90.8882,90.941,90.8531,90.9234,24614.0
2018-05-25 15:55:00,103.41,103.51,103.38,103.4,68021.0,90.9234,91.0113,90.897,90.9146,68021.0
2018-05-29 09:30:00,102.44,102.77,102.37,102.77,13583.0,90.0705,90.3607,90.009,90.3607,13583.0
2018-05-29 09:35:00,102.71,103.11,102.64,102.7,4102.0,90.3079,90.6596,90.2464,90.2992,4102.0
2018-05-29 09:40:00,102.69,102.69,102.19,102.19,7870.0,90.2904,90.2904,89.8507,89.8507,7870.0
2018-05-29 09:45:00,102.23,102.23,101.87,101.9,6400.0,89.8859,89.8859,89.5694,89.5957,6400.0
2018-05-29 09:50:00,101.92,102.1,101.88,102.05,40483.0,89.6133,89.7716,89.5782,89.7276,40483.0
2018-05-29 09:55:00,102.06,102.62,102.03,102.62,5880.0,89.7364,90.2288,89.7101,90.2288,5880.0
2018-05-29 10:00:00,102.55,102.61,102.39,102.57,10918.0,90.1673,90.22,90.0266,90.1848,10918.0
2018-05-29 10:05:00,102.53,102.6,102.34,102.34,86844.0,90.1497,90.2112,89.9826,89.9826,86844.0
2018-05-29 10:10:00,102.36,102.37,102.15,102.15,4420.0,90.0002,90.009,89.8156,89.8156,4420.0
2018-05-29 10:15:00,102.13,102.26,102.11,102.21,7435.0,89.798,89.9123,89.7804,89.8683,7435.0
2018-05-29 10:20:00,102.21,102.26,102.18,102.23,6459.0,89.8683,89.9123,89.8419,89.8859,6459.0
2018-05-29 10:25:00,102.27,102.44,102.24,102.44,5700.0,89.9211,90.0705,89.8947,90.0705,5700.0
2018-05-29 10:30:00,102.42,102.42,102.13,102.2,5630.0,90.053,90.053,89.798,89.8595,5630.0
2018-05-29 10:35:00,102.24,102.29,102.17,102.2,11633.0,89.8947,89.9387,89.8331,89.8595,11633.0
2018-05-29 10:40:00,102.22,102.26,102.14,102.17,9448.0,89.8771,89.9123,89.8068,89.8331,9448.0
2018-05-29 10:45:00,102.12,102.17,102.07,102.15,10253.0,89.7892,89.8331,89.7452,89.8156,10253.0
2018-05-29 10:50:00,102.15,102.27,102.15,102.26,7147.0,89.8156,89.9211,89.8156,89.9123,7147.0
2018-05-29 10:55:00,102.27,102.27,102.16,102.2,5344.0,89.9211,89.9211,89.8244,89.8595,5344.0
2018-05-29 11:00:00,102.25,102.25,102.02,102.07,19811.0,89.9035,89.9035,89.7013,89.7452,19811.0
2018-05-29 11:05:00,102.04,102.05,101.82,101.86,10354.0,89.7188,89.7276,89.5254,89.5606,10354.0
2018-05-29 11:10:00,101.85,102.03,101.82,102.01,14140.0,89.5518,89.7101,89.5254,89.6925,14140.0
2018-05-29 11:15:00,101.98,102.17,101.98,102.09,7228.0,89.6661,89.8331,89.6661,89.7628,7228.0
2018-05-29 11:20:00,102.05,102.18,102.05,102.08,19041.0,89.7276,89.8419,89.7276,89.754,19041.0
2018-05-29 11:25:00,102.12,102.23,102.07,102.1,8952.0,89.7892,89.8859,89.7452,89.7716,8952.0
2018-05-29 11:30:00,102.11,102.12,101.99,102.01,7033.0,89.7804,89.7892,89.6749,89.6925,7033.0
2018-05-29 11:35:00,101.94,101.94,101.79,101.79,8731.0,89.6309,89.6309,89.499,89.499,8731.0
2018-05-29 11:40:00,101.76,101.79,101.41,101.44,28498.0,89.4727,89.499,89.1649,89.1913,28498.0
2018-05-29 11:45:00,101.43,101.51,101.39,101.41,6760.0,89.1825,89.2528,89.1473,89.1649,6760.0
2018-05-29 11:50:00,101.41,101.45,101.34,101.42,7475.0,89.1649,89.2001,89.1034,89.1737,7475.0
2018-05-29 11:55:00,101.42,101.44,101.37,101.37,5926.0,89.1737,89.1913,89.1297,89.1297,5926.0
2018-05-29 12:00:00,101.37,101.37,101.14,101.19,20000.0,89.1297,89.1297,88.9275,88.9715,20000.0
2018-05-29 12:05:00,101.13,101.18,101.02,101.03,8909.0,88.9187,88.9627,88.822,88.8308,8909.0
2018-05-29 12:10:00,101.01,101.01,100.84,100.86,23546.0,88.8132,88.8132,88.6637,88.6813,23546.0
2018-05-29 12:15:00,100.83,100.9,100.78,100.89,14506.0,88.6549,88.7165,88.611,88.7077,14506.0
2018-05-29 12:20:00,100.88,101.01,100.85,100.98,7126.0,88.6989,88.8132,88.6725,88.7868,7126.0
2018-05-29 12:25:00,101.01,101.21,101.01,101.06,10729.0,88.8132,88.9891,88.8132,88.8572,10729.0
2018-05-29 12:30:00,101.11,101.21,101.08,101.19,16131.0,88.9011,88.9891,88.8748,88.9715,16131.0
2018-05-29 12:35:00,101.19,101.41,101.15,101.34,9559.0,88.9715,89.1649,88.9363,89.1034,9559.0
2018-05-29 12:40:00,101.37,101.41,101.28,101.28,6115.0,89.1297,89.1649,89.0506,89.0506,6115.0
2018-05-29 12:45:00,101.28,101.39,101.28,101.39,8356.0,89.0506,89.1473,89.0506,89.1473,8356.0
2018-05-29 12:50:00,101.39,101.5,101.3,101.39,8543.0,89.1473,89.244,89.0682,89.1473,8543.0
2018-05-29 12:55:00,101.39,101.47,101.32,101.46,6415.0,89.1473,89.2177,89.0858,89.2089,6415.0
2018-05-29 13:00:00,101.44,101.44,101.31,101.4,10903.0,89.1913,89.1913,89.077,89.1561,10903.0
2018-05-29 13:05:00,101.37,101.41,101.3,101.31,7408.0,89.1297,89.1649,89.0682,89.077,7408.0
2018-05-29 13:10:00,101.32,101.32,101.25,101.29,7668.0,89.0858,89.0858,89.0242,89.0594,7668.0
2018-05-29 13:15:00,101.29,101.4,101.21,101.4,9364.0,89.0594,89.1561,88.9891,89.1561,9364.0
2018-05-29 13:20:00,101.35,101.5,101.34,101.43,6217.0,89.1122,89.244,89.1034,89.1825,6217.0
2018-05-29 13:25:00,101.43,101.46,101.35,101.43,10387.0,89.1825,89.2089,89.1122,89.1825,10387.0
2018-05-29 13:30:00,101.38,101.38,101.13,101.14,11043.0,89.1385,89.1385,88.9187,88.9275,11043.0
2018-05-29 13:35:00,101.12,101.29,101.08,101.12,20048.0,88.9099,89.0594,88.8748,88.9099,20048.0
2018-05-29 13:40:00,101.11,101.3,101.11,101.2,11722.0,88.9011,89.0682,88.9011,88.9803,11722.0
2018-05-29 13:45:00,101.16,101.32,101.07,101.23,9121.0,88.9451,89.0858,88.866,89.0067,9121.0
2018-05-29 13:50:00,101.25,101.31,101.22,101.31,9744.0,89.0242,89.077,88.9979,89.077,9744.0
2018-05-29 13:55:00,101.3,101.3,101.18,101.18,7712.0,89.0682,89.0682,88.9627,88.9627,7712.0
2018-05-29 14:00:00,101.17,101.23,101.08,101.1,14350.0,88.9539,89.0067,88.8748,88.8923,14350.0
2018-05-29 14:05:00,101.11,101.16,101.09,101.16,10326.0,88.9011,88.9451,88.8836,88.9451,10326.0
2018-05-29 14:10:00,101.12,101.16,101.02,101.12,13547.0,88.9099,88.9451,88.822,88.9099,13547.0
2018-05-29 14:15:00,101.13,101.14,100.97,101.07,7137.0,88.9187,88.9275,88.778,88.866,7137.0
2018-05-29 14:20:00,101.05,101.14,100.98,101.12,14319.0,88.8484,88.9275,88.7868,88.9099,14319.0
2018-05-29 14:25:00,101.1,101.22,101.07,101.22,19707.0,88.8923,88.9979,88.866,88.9979,19707.0
2018-05-29 14:30:00,101.19,101.32,101.14,101.27,9980.0,88.9715,89.0858,88.9275,89.0418,9980.0
2018-05-29 14:35:00,101.24,101.31,101.15,101.19,9639.0,89.0154,89.077,88.9363,88.9715,9639.0
2018-05-29 14:40:00,101.15,101.22,101.03,101.04,11497.0,88.9363,88.9979,88.8308,88.8396,11497.0
2018-05-29 14:45:00,101.04,101.17,101.04,101.07,9661.0,88.8396,88.9539,88.8396,88.866,9661.0
2018-05-29 14:50:00,101.04,101.08,101.03,101.07,10067.0,88.8396,88.8748,88.8308,88.866,10067.0
2018-05-29 14:55:00,101.08,101.1,100.97,101.03,12256.0,88.8748,88.8923,88.778,88.8308,12256.0
2018-05-29 15:00:00,101.01,101.12,100.98,101.07,7982.0,88.8132,88.9099,88.7868,88.866,7982.0
2018-05-29 15:05:00,101.08,101.17,101.03,101.06,10418.0,88.8748,88.9539,88.8308,88.8572,10418.0
2018-05-29 15:10:00,101.08,101.11,100.95,100.97,18470.0,88.8748,88.9011,88.7605,88.778,18470.0
2018-05-29 15:15:00,100.96,100.96,100.82,100.89,18123.0,88.7693,88.7693,88.6462,88.7077,18123.0
2018-05-29 15:20:00,100.88,100.91,100.85,100.89,10324.0,88.6989,88.7253,88.6725,88.7077,10324.0
2018-05-29 15:25:00,100.88,100.91,100.61,100.77,41986.0,88.6989,88.7253,88.4615,88.6022,41986.0
2018-05-29 15:30:00,100.76,100.9,100.68,100.88,24049.0,88.5934,88.7165,88.5231,88.6989,24049.0
2018-05-29 15:35:00,100.88,101.1,100.86,101.1,19924.0,88.6989,88.8923,88.6813,88.8923,19924.0
2018-05-29 15:40:00,101.07,101.17,101.03,101.13,33394.0,88.866,88.9539,88.8308,88.9187,33394.0
2018-05-29 15:45:00,101.12,101.19,101.08,101.11,37299.0,88.9099,88.9715,88.8748,88.9011,37299.0
2018-05-29 15:50:00,101.11,101.18,101.09,101.11,51241.0,88.9011,88.9627,88.8836,88.9011,51241.0
2018-05-29 15:55:00,101.11,101.13,100.98,101.03,120733.0,88.9011,88.9187,88.7868,88.8308,120733.0
2018-05-30 09:30:00,101.53,101.67,101.19,101.37,32331.0,89.2704,89.3935,88.9715,89.1297,32331.0
2018-05-30 09:35:00,101.35,101.47,101.21,101.41,4440.0,89.1122,89.2177,88.9891,89.1649,4440.0
2018-05-30 09:40:00,101.4,101.4,101.21,101.35,4100.0,89.1561,89.1561,88.9891,89.1122,4100.0
2018-05-30 09:45:00,101.58,101.58,100.73,100.74,46368.0,89.3144,89.3144,88.567,88.5758,46368.0
2018-05-30 09:50:00,100.75,100.97,100.36,100.95,35067.0,88.5846,88.778,88.2417,88.7605,35067.0
2018-05-30 09:55:00,100.89,101.09,100.75,101.04,2404.0,88.7077,88.8836,88.5846,88.8396,2404.0
2018-05-30 10:00:00,101.03,101.12,100.88,101.06,3951.0,88.8308,88.9099,88.6989,88.8572,3951.0
2018-05-30 10:05:00,101.12,101.14,101.03,101.11,14209.0,88.9099,88.9275,88.8308,88.9011,14209.0
2018-05-30 10:10:00,101.13,101.22,101.06,101.06,8792.0,88.9187,88.9979,88.8572,88.8572,8792.0
2018-05-30 10:15:00,101.03,101.17,100.97,100.98,8245.0,88.8308,88.9539,88.778,88.7868,8245.0
2018-05-30 10:20:00,101.0,101.0,100.89,100.92,3624.0,88.8044,88.8044,88.7077,88.7341,3624.0
2018-05-30 10:25:00,100.92,101.0,100.85,100.88,11575.0,88.7341,88.8044,88.6725,88.6989,11575.0
2018-05-30 10:30:00,100.92,100.97,100.87,100.89,3284.0,88.7341,88.778,88.6901,88.7077,3284.0
2018-05-30 10:35:00,100.88,100.9,100.79,100.9,10294.0,88.6989,88.7165,88.6198,88.7165,10294.0
2018-05-30 10:40:00,100.88,101.16,100.85,101.16,14970.0,88.6989,88.9451,88.6725,88.9451,14970.0
2018-05-30 10:45:00,101.18,101.2,101.01,101.13,10682.0,88.9627,88.9803,88.8132,88.9187,10682.0
2018-05-30 10:50:00,101.16,101.27,101.12,101.24,11789.0,88.9451,89.0418,88.9099,89.0154,11789.0
2018-05-30 10:55:00,101.25,101.34,101.13,101.14,8327.0,89.0242,89.1034,88.9187,88.9275,8327.0
2018-05-30 11:00:00,101.16,101.22,101.07,101.08,11561.0,88.9451,88.9979,88.866,88.8748,11561.0
2018-05-30 11:05:00,101.09,101.09,100.87,100.87,4585.0,88.8836,88.8836,88.6901,88.6901,4585.0
2018-05-30 11:10:00,100.89,100.89,100.73,100.75,16574.0,88.7077,88.7077,88.567,88.5846,16574.0
2018-05-30 11:15:00,100.75,100.75,100.58,100.59,9961.0,88.5846,88.5846,88.4351,88.4439,9961.0
2018-05-30 11:20:00,100.6,100.72,100.59,100.72,11042.0,88.4527,88.5582,88.4439,88.5582,11042.0
2018-05-30 11:25:00,100.76,100.82,100.72,100.72,11789.0,88.5934,88.6462,88.5582,88.5582,11789.0
2018-05-30 11:30:00,100.74,100.82,100.7,100.79,18032.0,88.5758,88.6462,88.5406,88.6198,18032.0
2018-05-30 11:35:00,100.81,100.95,100.79,100.86,17066.0,88.6374,88.7605,88.6198,88.6813,17066.0
2018-05-30 11:40:00,100.84,100.85,100.64,100.64,7995.0,88.6637,88.6725,88.4879,88.4879,7995.0
2018-05-30 11:45:00,100.67,100.87,100.64,100.78,15051.0,88.5143,88.6901,88.4879,88.611,15051.0
2018-05-30 11:50:00,100.79,100.82,100.72,100.79,6211.0,88.6198,88.6462,88.5582,88.6198,6211.0
2018-05-30 11:55:00,100.79,101.07,100.71,101.02,6969.0,88.6198,88.866,88.5494,88.822,6969.0
2018-05-30 12:00:00,101.01,101.14,101.0,101.03,5576.0,88.8132,88.9275,88.8044,88.8308,5576.0
2018-05-30 12:05:00,101.02,101.11,101.02,101.11,5149.0,88.822,88.9011,88.822,88.9011,5149.0
2018-05-30 12:10:00,101.1,101.11,101.05,101.09,5985.0,88.8923,88.9011,88.8484,88.8836,5985.0
2018-05-30 12:15:00,101.07,101.16,101.07,101.16,3766.0,88.866,88.9451,88.866,88.9451,3766.0
2018-05-30 12:20:00,101.21,101.32,101.2,101.26,17736.0,88.9891,89.0858,88.9803,89.033,17736.0
2018-05-30 12:25:00,101.25,101.37,101.25,101.37,4576.0,89.0242,89.1297,89.0242,89.1297,4576.0
2018-05-30 12:30:00,101.37,101.37,101.33,101.36,4966.0,89.1297,89.1297,89.0946,89.121,4966.0
2018-05-30 12:35:00,101.36,101.4,101.27,101.31,33457.0,89.121,89.1561,89.0418,89.077,33457.0
2018-05-30 12:40:00,101.33,101.38,101.33,101.36,3088.0,89.0946,89.1385,89.0946,89.121,3088.0
2018-05-30 12:45:00,101.36,101.45,101.34,101.36,9010.0,89.121,89.2001,89.1034,89.121,9010.0
2018-05-30 12:50:00,101.37,101.48,101.36,101.42,5858.0,89.1297,89.2265,89.121,89.1737,5858.0
2018-05-30 12:55:00,101.44,101.52,101.44,101.45,2713.0,89.1913,89.2616,89.1913,89.2001,2713.0
2018-05-30 13:00:00,101.45,101.56,101.44,101.52,7839.0,89.2001,89.2968,89.1913,89.2616,7839.0
2018-05-30 13:05:00,101.5,101.58,101.49,101.58,2902.0,89.244,89.3144,89.2353,89.3144,2902.0
2018-05-30 13:10:00,101.59,101.67,101.57,101.67,4280.0,89.3232,89.3935,89.3056,89.3935,4280.0
2018-05-30 13:15:00,101.68,101.82,101.68,101.79,7577.0,89.4023,89.5254,89.4023,89.499,7577.0
2018-05-30 13:20:00,101.8,101.84,101.67,101.73,8713.0,89.5078,89.543,89.3935,89.4463,8713.0
2018-05-30 13:25:00,101.77,101.85,101.74,101.74,3596.0,89.4814,89.5518,89.4551,89.4551,3596.0
2018-05-30 13:30:00,101.76,101.79,101.7,101.7,5115.0,89.4727,89.499,89.4199,89.4199,5115.0
2018-05-30 13:35:00,101.7,101.7,101.63,101.66,5072.0,89.4199,89.4199,89.3584,89.3847,5072.0
2018-05-30 13:40:00,101.67,101.73,101.62,101.73,1811.0,89.3935,89.4463,89.3496,89.4463,1811.0
2018-05-30 13:45:00,101.73,101.73,101.66,101.66,3119.0,89.4463,89.4463,89.3847,89.3847,3119.0
2018-05-30 13:50:00,101.69,101.72,101.65,101.65,1651.0,89.4111,89.4375,89.3759,89.3759,1651.0
2018-05-30 13:55:00,101.63,101.65,101.53,101.53,5298.0,89.3584,89.3759,89.2704,89.2704,5298.0
2018-05-30 14:00:00,101.55,101.69,101.55,101.65,5728.0,89.288,89.4111,89.288,89.3759,5728.0
2018-05-30 14:05:00,101.66,101.72,101.64,101.72,5585.0,89.3847,89.4375,89.3671,89.4375,5585.0
2018-05-30 14:10:00,101.71,101.8,101.71,101.74,7311.0,89.4287,89.5078,89.4287,89.4551,7311.0
2018-05-30 14:15:00,101.73,101.73,101.65,101.7,8242.0,89.4463,89.4463,89.3759,89.4199,8242.0
2018-05-30 14:20:00,101.68,101.74,101.65,101.65,5240.0,89.4023,89.4551,89.3759,89.3759,5240.0
2018-05-30 14:25:00,101.66,101.69,101.59,101.62,4507.0,89.3847,89.4111,89.3232,89.3496,4507.0
2018-05-30 14:30:00,101.61,101.76,101.61,101.72,8249.0,89.3408,89.4727,89.3408,89.4375,8249.0
2018-05-30 14:35:00,101.74,101.77,101.72,101.77,6492.0,89.4551,89.4814,89.4375,89.4814,6492.0
2018-05-30 14:40:00,101.77,101.77,101.68,101.69,7562.0,89.4814,89.4814,89.4023,89.4111,7562.0
2018-05-30 14:45:00,101.7,101.78,101.7,101.72,24220.0,89.4199,89.4902,89.4199,89.4375,24220.0
2018-05-30 14:50:00,101.72,101.78,101.69,101.74,10564.0,89.4375,89.4902,89.4111,89.4551,10564.0
2018-05-30 14:55:00,101.73,101.73,101.68,101.7,8408.0,89.4463,89.4463,89.4023,89.4199,8408.0
2018-05-30 15:00:00,101.72,101.84,101.72,101.79,11479.0,89.4375,89.543,89.4375,89.499,11479.0
2018-05-30 15:05:00,101.78,101.78,101.68,101.71,7805.0,89.4902,89.4902,89.4023,89.4287,7805.0
2018-05-30 15:10:00,101.68,101.68,101.56,101.57,5420.0,89.4023,89.4023,89.2968,89.3056,5420.0
2018-05-30 15:15:00,101.59,101.63,101.53,101.6,20851.0,89.3232,89.3584,89.2704,89.332,20851.0
2018-05-30 15:20:00,101.61,101.62,101.54,101.55,9656.0,89.3408,89.3496,89.2792,89.288,9656.0
2018-05-30 15:25:00,101.54,101.57,101.5,101.5,11750.0,89.2792,89.3056,89.244,89.244,11750.0
2018-05-30 15:30:00,101.51,101.57,101.46,101.57,19236.0,89.2528,89.3056,89.2089,89.3056,19236.0
2018-05-30 15:35:00,101.56,101.57,101.38,101.38,17165.0,89.2968,89.3056,89.1385,89.1385,17165.0
2018-05-30 15:40:00,101.37,101.49,101.35,101.49,21947.0,89.1297,89.2353,89.1122,89.2353,21947.0
2018-05-30 15:45:00,101.5,101.5,101.38,101.42,36294.0,89.244,89.244,89.1385,89.1737,36294.0
2018-05-30 15:50:00,101.42,101.48,101.42,101.45,31209.0,89.1737,89.2265,89.1737,89.2001,31209.0
2018-05-30 15:55:00,101.44,101.55,101.42,101.44,200996.0,89.1913,89.288,89.1737,89.1913,200996.0
2018-05-31 09:30:00,101.68,101.7,101.32,101.62,16945.0,89.4023,89.4199,89.0858,89.3496,16945.0
2018-05-31 09:35:00,101.58,101.65,101.39,101.44,10013.0,89.3144,89.3759,89.1473,89.1913,10013.0
2018-05-31 09:40:00,101.37,101.42,101.0,101.0,5702.0,89.1297,89.1737,88.8044,88.8044,5702.0
2018-05-31 09:45:00,100.98,101.42,100.98,101.21,6986.0,88.7868,89.1737,88.7868,88.9891,6986.0
2018-05-31 09:50:00,101.23,101.24,101.05,101.21,4980.0,89.0067,89.0154,88.8484,88.9891,4980.0
2018-05-31 09:55:00,101.23,101.28,101.14,101.23,8738.0,89.0067,89.0506,88.9275,89.0067,8738.0
2018-05-31 10:00:00,101.21,101.69,101.21,101.57,15205.0,88.9891,89.4111,88.9891,89.3056,15205.0
2018-05-31 10:05:00,101.57,101.71,101.32,101.38,29810.0,89.3056,89.4287,89.0858,89.1385,29810.0
2018-05-31 10:10:00,101.38,101.51,101.33,101.49,8650.0,89.1385,89.2528,89.0946,89.2353,8650.0
2018-05-31 10:15:00,101.52,101.52,101.41,101.43,8840.0,89.2616,89.2616,89.1649,89.1825,8840.0
2018-05-31 10:20:00,101.45,101.47,101.31,101.31,9210.0,89.2001,89.2177,89.077,89.077,9210.0
2018-05-31 10:25:00,101.32,101.41,101.31,101.32,10313.0,89.0858,89.1649,89.077,89.0858,10313.0
2018-05-31 10:30:00,101.28,101.4,101.26,101.35,8017.0,89.0506,89.1561,89.033,89.1122,8017.0
2018-05-31 10:35:00,101.34,101.34,101.1,101.2,9097.0,89.1034,89.1034,88.8923,88.9803,9097.0
2018-05-31 10:40:00,101.22,101.26,101.14,101.14,18805.0,88.9979,89.033,88.9275,88.9275,18805.0
2018-05-31 10:45:00,101.13,101.16,100.95,100.95,6402.0,88.9187,88.9451,88.7605,88.7605,6402.0
2018-05-31 10:50:00,100.94,101.15,100.87,101.06,11197.0,88.7517,88.9363,88.6901,88.8572,11197.0
2018-05-31 10:55:00,101.14,101.18,101.06,101.18,29657.0,88.9275,88.9627,88.8572,88.9627,29657.0
2018-05-31 11:00:00,101.16,101.28,100.97,101.27,10921.0,88.9451,89.0506,88.778,89.0418,10921.0
2018-05-31 11:05:00,101.28,101.28,101.07,101.12,13888.0,89.0506,89.0506,88.866,88.9099,13888.0
2018-05-31 11:10:00,101.16,101.25,101.16,101.16,9400.0,88.9451,89.0242,88.9451,88.9451,9400.0
2018-05-31 11:15:00,101.16,101.21,101.08,101.12,7976.0,88.9451,88.9891,88.8748,88.9099,7976.0
2018-05-31 11:20:00,101.13,101.22,101.0,101.1,12225.0,88.9187,88.9979,88.8044,88.8923,12225.0
2018-05-31 11:25:00,101.11,101.5,101.11,101.5,26829.0,88.9011,89.244,88.9011,89.244,26829.0
2018-05-31 11:30:00,101.51,101.6,101.47,101.53,13348.0,89.2528,89.332,89.2177,89.2704,13348.0
2018-05-31 11:35:00,101.56,101.7,101.48,101.61,15268.0,89.2968,89.4199,89.2265,89.3408,15268.0
2018-05-31 11:40:00,101.62,101.76,101.6,101.7,12103.0,89.3496,89.4727,89.332,89.4199,12103.0
2018-05-31 11:45:00,101.66,101.77,101.64,101.71,5253.0,89.3847,89.4814,89.3671,89.4287,5253.0
2018-05-31 11:50:00,101.7,101.73,101.66,101.67,4501.0,89.4199,89.4463,89.3847,89.3935,4501.0
2018-05-31 11:55:00,101.68,101.72,101.61,101.64,6206.0,89.4023,89.4375,89.3408,89.3671,6206.0
2018-05-31 12:00:00,101.63,101.63,101.53,101.59,6110.0,89.3584,89.3584,89.2704,89.3232,6110.0
2018-05-31 12:05:00,101.61,101.63,101.56,101.57,11551.0,89.3408,89.3584,89.2968,89.3056,11551.0
2018-05-31 12:10:00,101.53,101.59,101.36,101.46,15571.0,89.2704,89.3232,89.121,89.2089,15571.0
2018-05-31 12:15:00,101.47,101.49,101.41,101.45,5216.0,89.2177,89.2353,89.1649,89.2001,5216.0
2018-05-31 12:20:00,101.45,101.58,101.42,101.45,35265.0,89.2001,89.3144,89.1737,89.2001,35265.0
2018-05-31 12:25:00,101.47,101.48,101.3,101.36,20658.0,89.2177,89.2265,89.0682,89.121,20658.0
2018-05-31 12:30:00,101.34,101.36,101.23,101.29,17846.0,89.1034,89.121,89.0067,89.0594,17846.0
2018-05-31 12:35:00,101.3,101.35,101.26,101.33,16357.0,89.0682,89.1122,89.033,89.0946,16357.0
2018-05-31 12:40:00,101.32,101.42,101.3,101.41,12047.0,89.0858,89.1737,89.0682,89.1649,12047.0
2018-05-31 12:45:00,101.42,101.5,101.37,101.49,13948.0,89.1737,89.244,89.1297,89.2353,13948.0
2018-05-31 12:50:00,101.48,101.5,101.43,101.45,6746.0,89.2265,89.244,89.1825,89.2001,6746.0
2018-05-31 12:55:00,101.46,101.56,101.42,101.51,9656.0,89.2089,89.2968,89.1737,89.2528,9656.0
2018-05-31 13:00:00,101.51,101.52,101.39,101.42,14291.0,89.2528,89.2616,89.1473,89.1737,14291.0
2018-05-31 13:05:00,101.41,101.51,101.28,101.3,28611.0,89.1649,89.2528,89.0506,89.0682,28611.0
2018-05-31 13:10:00,101.29,101.37,101.2,101.26,9636.0,89.0594,89.1297,88.9803,89.033,9636.0
2018-05-31 13:15:00,101.27,101.35,101.26,101.34,8051.0,89.0418,89.1122,89.033,89.1034,8051.0
2018-05-31 13:20:00,101.31,101.4,101.31,101.35,5871.0,89.077,89.1561,89.077,89.1122,5871.0
2018-05-31 13:25:00,101.37,101.37,101.27,101.33,4000.0,89.1297,89.1297,89.0418,89.0946,4000.0
2018-05-31 13:30:00,101.35,101.39,101.32,101.34,8815.0,89.1122,89.1473,89.0858,89.1034,8815.0
2018-05-31 13:35:00,101.31,101.38,101.29,101.37,5782.0,89.077,89.1385,89.0594,89.1297,5782.0
2018-05-31 13:40:00,101.38,101.41,101.3,101.33,8137.0,89.1385,89.1649,89.0682,89.0946,8137.0
2018-05-31 13:45:00,101.31,101.39,101.28,101.38,12971.0,89.077,89.1473,89.0506,89.1385,12971.0
2018-05-31 13:50:00,101.36,101.37,101.25,101.32,12688.0,89.121,89.1297,89.0242,89.0858,12688.0
2018-05-31 13:55:00,101.31,101.33,101.08,101.17,18257.0,89.077,89.0946,88.8748,88.9539,18257.0
2018-05-31 14:00:00,101.15,101.16,101.05,101.16,9117.0,88.9363,88.9451,88.8484,88.9451,9117.0
2018-05-31 14:05:00,101.18,101.2,101.13,101.16,6883.0,88.9627,88.9803,88.9187,88.9451,6883.0
2018-05-31 14:10:00,101.14,101.2,101.13,101.2,8237.0,88.9275,88.9803,88.9187,88.9803,8237.0
2018-05-31 14:15:00,101.17,101.3,101.15,101.17,11288.0,88.9539,89.0682,88.9363,88.9539,11288.0
2018-05-31 14:20:00,101.16,101.23,101.16,101.19,5016.0,88.9451,89.0067,88.9451,88.9715,5016.0
2018-05-31 14:25:00,101.19,101.19,101.07,101.07,4812.0,88.9715,88.9715,88.866,88.866,4812.0
2018-05-31 14:30:00,101.05,101.15,101.05,101.11,10522.0,88.8484,88.9363,88.8484,88.9011,10522.0
2018-05-31 14:35:00,101.1,101.1,101.06,101.08,8104.0,88.8923,88.8923,88.8572,88.8748,8104.0
2018-05-31 14:40:00,101.07,101.07,100.91,100.96,10311.0,88.866,88.866,88.7253,88.7693,10311.0
2018-05-31 14:45:00,100.93,100.94,100.82,100.93,9580.0,88.7429,88.7517,88.6462,88.7429,9580.0
2018-05-31 14:50:00,100.94,101.01,100.92,101.01,6013.0,88.7517,88.8132,88.7341,88.8132,6013.0
2018-05-31 14:55:00,100.98,101.0,100.86,100.95,7643.0,88.7868,88.8044,88.6813,88.7605,7643.0
2018-05-31 15:00:00,101.01,101.03,100.93,100.99,5967.0,88.8132,88.8308,88.7429,88.7956,5967.0
2018-05-31 15:05:00,101.0,101.22,100.98,101.15,5654.0,88.8044,88.9979,88.7868,88.9363,5654.0
2018-05-31 15:10:00,101.13,101.15,101.08,101.08,6576.0,88.9187,88.9363,88.8748,88.8748,6576.0
2018-05-31 15:15:00,101.08,101.11,100.98,101.05,10337.0,88.8748,88.9011,88.7868,88.8484,10337.0
2018-05-31 15:20:00,101.06,101.15,101.01,101.03,11017.0,88.8572,88.9363,88.8132,88.8308,11017.0
2018-05-31 15:25:00,101.03,101.22,101.02,101.21,15118.0,88.8308,88.9979,88.822,88.9891,15118.0
2018-05-31 15:30:00,101.21,101.21,101.02,101.04,14210.0,88.9891,88.9891,88.822,88.8396,14210.0
2018-05-31 15:35:00,101.03,101.29,101.03,101.26,13657.0,88.8308,89.0594,88.8308,89.033,13657.0
2018-05-31 15:40:00,101.24,101.26,101.01,101.01,11801.0,89.0154,89.033,88.8132,88.8132,11801.0
2018-05-31 15:45:00,101.03,101.09,100.98,101.07,18342.0,88.8308,88.8836,88.7868,88.866,18342.0
2018-05-31 15:50:00,101.06,101.07,100.95,101.06,32349.0,88.8572,88.866,88.7605,88.8572,32349.0
2018-05-31 15:55:00,101.07,101.11,100.91,100.92,78047.0,88.866,88.9011,88.7253,88.7341,78047.0
2018-06-01 09:30:00,101.57,102.01,100.87,101.89,27536.0,89.3056,89.6925,88.6901,89.587,27536.0
2018-06-01 09:35:00,101.97,102.24,101.88,102.06,7109.0,89.6573,89.8947,89.5782,89.7364,7109.0
2018-06-01 09:40:00,102.1,102.33,102.1,102.23,4402.0,89.7716,89.9738,89.7716,89.8859,4402.0
2018-06-01 09:45:00,102.24,102.33,102.06,102.23,12992.0,89.8947,89.9738,89.7364,89.8859,12992.0
2018-06-01 09:50:00,102.26,102.33,102.19,102.25,9551.0,89.9123,89.9738,89.8507,89.9035,9551.0
2018-06-01 09:55:00,102.23,102.24,102.08,102.18,10617.0,89.8859,89.8947,89.754,89.8419,10617.0
2018-06-01 10:00:00,102.23,102.34,102.19,102.26,8684.0,89.8859,89.9826,89.8507,89.9123,8684.0
2018-06-01 10:05:00,102.29,102.49,102.19,102.38,17939.0,89.9387,90.1145,89.8507,90.0178,17939.0
2018-06-01 10:10:00,102.38,102.41,102.27,102.35,9168.0,90.0178,90.0442,89.9211,89.9914,9168.0
2018-06-01 10:15:00,102.33,102.52,102.26,102.52,14954.0,89.9738,90.1409,89.9123,90.1409,14954.0
2018-06-01 10:20:00,102.52,102.95,102.52,102.81,16219.0,90.1409,90.519,90.1409,90.3959,16219.0
2018-06-01 10:25:00,102.81,102.85,102.64,102.75,10050.0,90.3959,90.431,90.2464,90.3431,10050.0
2018-06-01 10:30:00,102.74,102.76,102.56,102.63,12332.0,90.3343,90.3519,90.1761,90.2376,12332.0
2018-06-01 10:35:00,102.67,102.7,102.55,102.68,11072.0,90.2728,90.2992,90.1673,90.2816,11072.0
2018-06-01 10:40:00,102.7,102.7,102.42,102.45,9408.0,90.2992,90.2992,90.053,90.0793,9408.0
2018-06-01 10:45:00,102.48,102.61,102.47,102.57,4900.0,90.1057,90.22,90.0969,90.1848,4900.0
2018-06-01 10:50:00,102.59,102.6,102.47,102.51,5800.0,90.2024,90.2112,90.0969,90.1321,5800.0
2018-06-01 10:55:00,102.54,102.67,102.52,102.65,6624.0,90.1585,90.2728,90.1409,90.2552,6624.0
2018-06-01 11:00:00,102.65,102.65,102.53,102.56,7303.0,90.2552,90.2552,90.1497,90.1761,7303.0
2018-06-01 11:05:00,102.53,102.53,102.47,102.51,5463.0,90.1497,90.1497,90.0969,90.1321,5463.0
2018-06-01 11:10:00,102.48,102.5,102.37,102.44,10779.0,90.1057,90.1233,90.009,90.0705,10779.0
2018-06-01 11:15:00,102.42,102.43,102.39,102.39,4176.0,90.053,90.0618,90.0266,90.0266,4176.0
2018-06-01 11:20:00,102.38,102.43,102.33,102.34,6579.0,90.0178,90.0618,89.9738,89.9826,6579.0
2018-06-01 11:25:00,102.35,102.41,102.33,102.34,10878.0,89.9914,90.0442,89.9738,89.9826,10878.0
2018-06-01 11:30:00,102.31,102.47,102.3,102.45,14133.0,89.9562,90.0969,89.9474,90.0793,14133.0
2018-06-01 11:35:00,102.45,102.46,102.41,102.42,4947.0,90.0793,90.0881,90.0442,90.053,4947.0
2018-06-01 11:40:00,102.4,102.4,102.28,102.29,4100.0,90.0354,90.0354,89.9299,89.9387,4100.0
2018-06-01 11:45:00,102.28,102.28,102.13,102.13,8155.0,89.9299,89.9299,89.798,89.798,8155.0
2018-06-01 11:50:00,102.14,102.21,102.13,102.2,3646.0,89.8068,89.8683,89.798,89.8595,3646.0
2018-06-01 11:55:00,102.2,102.22,102.16,102.18,9031.0,89.8595,89.8771,89.8244,89.8419,9031.0
2018-06-01 12:00:00,102.19,102.21,102.14,102.14,4626.0,89.8507,89.8683,89.8068,89.8068,4626.0
2018-06-01 12:05:00,102.14,102.2,102.14,102.16,5277.0,89.8068,89.8595,89.8068,89.8244,5277.0
2018-06-01 12:10:00,102.18,102.26,102.17,102.25,6801.0,89.8419,89.9123,89.8331,89.9035,6801.0
2018-06-01 12:15:00,102.25,102.34,102.24,102.34,7001.0,89.9035,89.9826,89.8947,89.9826,7001.0
2018-06-01 12:20:00,102.35,102.37,102.21,102.26,18126.0,89.9914,90.009,89.8683,89.9123,18126.0
2018-06-01 12:25:00,102.24,102.26,102.11,102.19,14113.0,89.8947,89.9123,89.7804,89.8507,14113.0
2018-06-01 12:30:00,102.17,102.18,102.03,102.12,39926.0,89.8331,89.8419,89.7101,89.7892,39926.0
2018-06-01 12:35:00,102.13,102.39,102.13,102.28,16091.0,89.798,90.0266,89.798,89.9299,16091.0
2018-06-01 12:40:00,102.26,102.33,102.26,102.33,2870.0,89.9123,89.9738,89.9123,89.9738,2870.0
2018-06-01 12:45:00,102.32,102.34,102.28,102.34,5910.0,89.965,89.9826,89.9299,89.9826,5910.0
2018-06-01 12:50:00,102.34,102.39,102.33,102.37,4313.0,89.9826,90.0266,89.9738,90.009,4313.0
2018-06-01 12:55:00,102.37,102.4,102.33,102.38,5381.0,90.009,90.0354,89.9738,90.0178,5381.0
2018-06-01 13:00:00,102.39,102.5,102.39,102.5,8010.0,90.0266,90.1233,90.0266,90.1233,8010.0
2018-06-01 13:05:00,102.48,102.58,102.48,102.54,15175.0,90.1057,90.1936,90.1057,90.1585,15175.0
2018-06-01 13:10:00,102.53,102.53,102.27,102.31,52397.0,90.1497,90.1497,89.9211,89.9562,52397.0
2018-06-01 13:15:00,102.3,102.44,102.27,102.42,23146.0,89.9474,90.0705,89.9211,90.053,23146.0
2018-06-01 13:20:00,102.43,102.47,102.3,102.39,16188.0,90.0618,90.0969,89.9474,90.0266,16188.0
2018-06-01 13:25:00,102.41,102.44,102.39,102.41,9597.0,90.0442,90.0705,90.0266,90.0442,9597.0
2018-06-01 13:30:00,102.43,102.43,102.32,102.4,10996.0,90.0618,90.0618,89.965,90.0354,10996.0
2018-06-01 13:35:00,102.36,102.38,102.33,102.35,17244.0,90.0002,90.0178,89.9738,89.9914,17244.0
2018-06-01 13:40:00,102.34,102.36,102.26,102.27,4668.0,89.9826,90.0002,89.9123,89.9211,4668.0
2018-06-01 13:45:00,102.26,102.28,102.19,102.22,6220.0,89.9123,89.9299,89.8507,89.8771,6220.0
2018-06-01 13:50:00,102.2,102.29,102.19,102.28,11023.0,89.8595,89.9387,89.8507,89.9299,11023.0
2018-06-01 13:55:00,102.27,102.29,102.18,102.23,6930.0,89.9211,89.9387,89.8419,89.8859,6930.0
2018-06-01 14:00:00,102.25,102.28,102.17,102.17,7302.0,89.9035,89.9299,89.8331,89.8331,7302.0
2018-06-01 14:05:00,102.18,102.19,102.06,102.06,7363.0,89.8419,89.8507,89.7364,89.7364,7363.0
2018-06-01 14:10:00,102.08,102.12,102.07,102.11,26607.0,89.754,89.7892,89.7452,89.7804,26607.0
2018-06-01 14:15:00,102.1,102.1,101.98,101.98,18048.0,89.7716,89.7716,89.6661,89.6661,18048.0
2018-06-01 14:20:00,101.97,102.1,101.96,102.03,12413.0,89.6573,89.7716,89.6485,89.7101,12413.0
2018-06-01 14:25:00,102.03,102.05,101.97,102.02,10874.0,89.7101,89.7276,89.6573,89.7013,10874.0
2018-06-01 14:30:00,102.02,102.07,102.0,102.05,23775.0,89.7013,89.7452,89.6837,89.7276,23775.0
2018-06-01 14:35:00,102.05,102.07,102.0,102.0,25350.0,89.7276,89.7452,89.6837,89.6837,25350.0
2018-06-01 14:40:00,102.02,102.1,102.0,102.1,15383.0,89.7013,89.7716,89.6837,89.7716,15383.0
2018-06-01 14:45:00,102.09,102.25,102.08,102.21,33675.0,89.7628,89.9035,89.754,89.8683,33675.0
2018-06-01 14:50:00,102.25,102.28,102.19,102.19,6261.0,89.9035,89.9299,89.8507,89.8507,6261.0
2018-06-01 14:55:00,102.18,102.21,102.12,102.14,9308.0,89.8419,89.8683,89.7892,89.8068,9308.0
2018-06-01 15:00:00,102.14,102.15,102.05,102.05,18601.0,89.8068,89.8156,89.7276,89.7276,18601.0
2018-06-01 15:05:00,102.05,102.1,102.0,102.0,11099.0,89.7276,89.7716,89.6837,89.6837,11099.0
2018-06-01 15:10:00,102.0,102.01,101.86,101.89,14380.0,89.6837,89.6925,89.5606,89.587,14380.0
2018-06-01 15:15:00,101.91,101.92,101.85,101.91,10176.0,89.6045,89.6133,89.5518,89.6045,10176.0
2018-06-01 15:20:00,101.91,102.0,101.87,102.0,20623.0,89.6045,89.6837,89.5694,89.6837,20623.0
2018-06-01 15:25:00,101.99,102.08,101.97,102.04,11772.0,89.6749,89.754,89.6573,89.7188,11772.0
2018-06-01 15:30:00,102.03,102.03,101.95,101.96,13830.0,89.7101,89.7101,89.6397,89.6485,13830.0
2018-06-01 15:35:00,101.97,101.97,101.88,101.95,19870.0,89.6573,89.6573,89.5782,89.6397,19870.0
2018-06-01 15:40:00,101.94,101.95,101.88,101.95,17368.0,89.6309,89.6397,89.5782,89.6397,17368.0
2018-06-01 15:45:00,101.95,101.99,101.93,101.97,25451.0,89.6397,89.6749,89.6221,89.6573,25451.0
2018-06-01 15:50:00,101.95,102.08,101.94,102.06,38588.0,89.6397,89.754,89.6309,89.7364,38588.0
2018-06-01 15:55:00,102.06,102.08,102.0,102.01,86076.0,89.7364,89.754,89.6837,89.6925,86076.0
2018-06-04 09:30:00,102.45,102.52,102.08,102.49,11283.0,90.0793,90.1409,89.754,90.1145,11283.0
2018-06-04 09:35:00,102.46,102.72,102.42,102.55,4640.0,90.0881,90.3167,90.053,90.1673,4640.0
2018-06-04 09:40:00,102.73,102.74,102.54,102.74,4907.0,90.3255,90.3343,90.1585,90.3343,4907.0
2018-06-04 09:45:00,102.7,102.7,102.32,102.41,5458.0,90.2992,90.2992,89.965,90.0442,5458.0
2018-06-04 09:50:00,102.3,102.46,102.3,102.37,2606.0,89.9474,90.0881,89.9474,90.009,2606.0
2018-06-04 09:55:00,102.36,102.4,102.21,102.35,7751.0,90.0002,90.0354,89.8683,89.9914,7751.0
2018-06-04 10:00:00,102.4,102.41,102.26,102.26,6167.0,90.0354,90.0442,89.9123,89.9123,6167.0
2018-06-04 10:05:00,102.26,102.29,102.09,102.09,6212.0,89.9123,89.9387,89.7628,89.7628,6212.0
2018-06-04 10:10:00,102.14,102.2,101.97,102.18,9808.0,89.8068,89.8595,89.6573,89.8419,9808.0
2018-06-04 10:15:00,102.2,102.31,102.2,102.3,6699.0,89.8595,89.9562,89.8595,89.9474,6699.0
2018-06-04 10:20:00,102.28,102.37,102.26,102.26,5842.0,89.9299,90.009,89.9123,89.9123,5842.0
2018-06-04 10:25:00,102.25,102.29,102.15,102.19,8392.0,89.9035,89.9387,89.8156,89.8507,8392.0
2018-06-04 10:30:00,102.14,102.23,102.12,102.23,10121.0,89.8068,89.8859,89.7892,89.8859,10121.0
2018-06-04 10:35:00,102.21,102.45,102.21,102.45,10652.0,89.8683,90.0793,89.8683,90.0793,10652.0
2018-06-04 10:40:00,102.45,102.45,102.35,102.36,5422.0,90.0793,90.0793,89.9914,90.0002,5422.0
2018-06-04 10:45:00,102.3,102.34,102.18,102.23,7380.0,89.9474,89.9826,89.8419,89.8859,7380.0
2018-06-04 10:50:00,102.22,102.41,102.22,102.39,10316.0,89.8771,90.0442,89.8771,90.0266,10316.0
2018-06-04 10:55:00,102.4,102.53,102.38,102.47,9257.0,90.0354,90.1497,90.0178,90.0969,9257.0
2018-06-04 11:00:00,102.48,102.51,102.31,102.42,25765.0,90.1057,90.1321,89.9562,90.053,25765.0
2018-06-04 11:05:00,102.41,102.48,102.35,102.43,11843.0,90.0442,90.1057,89.9914,90.0618,11843.0
2018-06-04 11:10:00,102.41,102.49,102.31,102.31,7809.0,90.0442,90.1145,89.9562,89.9562,7809.0
2018-06-04 11:15:00,102.3,102.3,102.18,102.2,6200.0,89.9474,89.9474,89.8419,89.8595,6200.0
2018-06-04 11:20:00,102.2,102.32,102.19,102.26,12677.0,89.8595,89.965,89.8507,89.9123,12677.0
2018-06-04 11:25:00,102.25,102.4,102.2,102.21,9699.0,89.9035,90.0354,89.8595,89.8683,9699.0
2018-06-04 11:30:00,102.22,102.32,102.2,102.3,7079.0,89.8771,89.965,89.8595,89.9474,7079.0
2018-06-04 11:35:00,102.34,102.42,102.34,102.41,6500.0,89.9826,90.053,89.9826,90.0442,6500.0
2018-06-04 11:40:00,102.39,102.5,102.39,102.5,2794.0,90.0266,90.1233,90.0266,90.1233,2794.0
2018-06-04 11:45:00,102.51,102.51,102.41,102.45,3570.0,90.1321,90.1321,90.0442,90.0793,3570.0
2018-06-04 11:50:00,102.39,102.41,102.33,102.4,8484.0,90.0266,90.0442,89.9738,90.0354,8484.0
2018-06-04 11:55:00,102.42,102.46,102.42,102.43,5346.0,90.053,90.0881,90.053,90.0618,5346.0
2018-06-04 12:00:00,102.43,102.45,102.36,102.41,5017.0,90.0618,90.0793,90.0002,90.0442,5017.0
2018-06-04 12:05:00,102.41,102.42,102.35,102.35,13327.0,90.0442,90.053,89.9914,89.9914,13327.0
2018-06-04 12:10:00,102.31,102.39,102.31,102.39,4572.0,89.9562,90.0266,89.9562,90.0266,4572.0
2018-06-04 12:15:00,102.38,102.5,102.38,102.49,6160.0,90.0178,90.1233,90.0178,90.1145,6160.0
2018-06-04 12:20:00,102.53,102.62,102.53,102.6,4204.0,90.1497,90.2288,90.1497,90.2112,4204.0
2018-06-04 12:25:00,102.61,102.68,102.59,102.61,6264.0,90.22,90.2816,90.2024,90.22,6264.0
2018-06-04 12:30:00,102.61,102.64,102.59,102.62,3600.0,90.22,90.2464,90.2024,90.2288,3600.0
2018-06-04 12:35:00,102.62,102.74,102.62,102.65,7268.0,90.2288,90.3343,90.2288,90.2552,7268.0
2018-06-04 12:40:00,102.65,102.72,102.65,102.71,3727.0,90.2552,90.3167,90.2552,90.3079,3727.0
2018-06-04 12:45:00,102.71,102.75,102.7,102.72,3516.0,90.3079,90.3431,90.2992,90.3167,3516.0
2018-06-04 12:50:00,102.73,102.76,102.72,102.76,5865.0,90.3255,90.3519,90.3167,90.3519,5865.0
2018-06-04 12:55:00,102.76,102.8,102.75,102.78,5584.0,90.3519,90.3871,90.3431,90.3695,5584.0
2018-06-04 13:00:00,102.77,102.83,102.75,102.83,5228.0,90.3607,90.4135,90.3431,90.4135,5228.0
2018-06-04 13:05:00,102.85,102.86,102.74,102.77,4883.0,90.431,90.4398,90.3343,90.3607,4883.0
2018-06-04 13:10:00,102.78,102.79,102.73,102.75,6686.0,90.3695,90.3783,90.3255,90.3431,6686.0
2018-06-04 13:15:00,102.75,102.78,102.75,102.78,2836.0,90.3431,90.3695,90.3431,90.3695,2836.0
2018-06-04 13:20:00,102.78,102.78,102.74,102.75,3981.0,90.3695,90.3695,90.3343,90.3431,3981.0
2018-06-04 13:25:00,102.75,102.75,102.67,102.67,5778.0,90.3431,90.3431,90.2728,90.2728,5778.0
2018-06-04 13:30:00,102.68,102.69,102.53,102.53,5005.0,90.2816,90.2904,90.1497,90.1497,5005.0
2018-06-04 13:35:00,102.52,102.55,102.49,102.54,7083.0,90.1409,90.1673,90.1145,90.1585,7083.0
2018-06-04 13:40:00,102.55,102.55,102.47,102.47,6538.0,90.1673,90.1673,90.0969,90.0969,6538.0
2018-06-04 13:45:00,102.48,102.56,102.47,102.53,5310.0,90.1057,90.1761,90.0969,90.1497,5310.0
2018-06-04 13:50:00,102.54,102.54,102.47,102.48,8408.0,90.1585,90.1585,90.0969,90.1057,8408.0
2018-06-04 13:55:00,102.47,102.53,102.45,102.52,10004.0,90.0969,90.1497,90.0793,90.1409,10004.0
2018-06-04 14:00:00,102.54,102.56,102.5,102.51,5843.0,90.1585,90.1761,90.1233,90.1321,5843.0
2018-06-04 14:05:00,102.52,102.55,102.48,102.48,7022.0,90.1409,90.1673,90.1057,90.1057,7022.0
2018-06-04 14:10:00,102.45,102.46,102.36,102.41,7798.0,90.0793,90.0881,90.0002,90.0442,7798.0
2018-06-04 14:15:00,102.41,102.43,102.4,102.41,5488.0,90.0442,90.0618,90.0354,90.0442,5488.0
2018-06-04 14:20:00,102.41,102.42,102.3,102.38,8918.0,90.0442,90.053,89.9474,90.0178,8918.0
2018-06-04 14:25:00,102.39,102.41,102.3,102.3,5653.0,90.0266,90.0442,89.9474,89.9474,5653.0
2018-06-04 14:30:00,102.3,102.43,102.3,102.43,13197.0,89.9474,90.0618,89.9474,90.0618,13197.0
2018-06-04 14:35:00,102.41,102.45,102.41,102.44,5311.0,90.0442,90.0793,90.0442,90.0705,5311.0
2018-06-04 14:40:00,102.43,102.5,102.42,102.47,9112.0,90.0618,90.1233,90.053,90.0969,9112.0
2018-06-04 14:45:00,102.46,102.5,102.44,102.44,11089.0,90.0881,90.1233,90.0705,90.0705,11089.0
2018-06-04 14:50:00,102.43,102.45,102.36,102.37,7889.0,90.0618,90.0793,90.0002,90.009,7889.0
2018-06-04 14:55:00,102.39,102.41,102.35,102.35,4712.0,90.0266,90.0442,89.9914,89.9914,4712.0
2018-06-04 15:00:00,102.34,102.37,102.33,102.37,5048.0,89.9826,90.009,89.9738,90.009,5048.0
2018-06-04 15:05:00,102.37,102.37,102.29,102.3,8709.0,90.009,90.009,89.9387,89.9474,8709.0
2018-06-04 15:10:00,102.29,102.41,102.29,102.41,13868.0,89.9387,90.0442,89.9387,90.0442,13868.0
2018-06-04 15:15:00,102.4,102.4,102.36,102.37,8709.0,90.0354,90.0354,90.0002,90.009,8709.0
2018-06-04 15:20:00,102.37,102.37,102.3,102.33,7075.0,90.009,90.009,89.9474,89.9738,7075.0
2018-06-04 15:25:00,102.33,102.38,102.31,102.31,12940.0,89.9738,90.0178,89.9562,89.9562,12940.0
2018-06-04 15:30:00,102.31,102.5,102.3,102.5,17764.0,89.9562,90.1233,89.9474,90.1233,17764.0
2018-06-04 15:35:00,102.5,102.57,102.48,102.53,19299.0,90.1233,90.1848,90.1057,90.1497,19299.0
2018-06-04 15:40:00,102.53,102.56,102.52,102.56,10675.0,90.1497,90.1761,90.1409,90.1761,10675.0
2018-06-04 15:45:00,102.56,102.56,102.45,102.54,31335.0,90.1761,90.1761,90.0793,90.1585,31335.0
2018-06-04 15:50:00,102.55,102.59,102.45,102.45,31724.0,90.1673,90.2024,90.0793,90.0793,31724.0
2018-06-04 15:55:00,102.46,102.49,102.42,102.43,53296.0,90.0881,90.1145,90.053,90.0618,53296.0
2018-06-05 09:30:00,102.46,102.92,102.45,102.84,14388.0,90.0881,90.4926,90.0793,90.4222,14388.0
2018-06-05 09:35:00,102.92,102.92,102.64,102.76,1748.0,90.4926,90.4926,90.2464,90.3519,1748.0
2018-06-05 09:40:00,102.56,102.73,102.4,102.48,4466.0,90.1761,90.3255,90.0354,90.1057,4466.0
2018-06-05 09:45:00,102.48,102.79,102.44,102.78,4307.0,90.1057,90.3783,90.0705,90.3695,4307.0
2018-06-05 09:50:00,102.82,102.82,102.55,102.56,4170.0,90.4047,90.4047,90.1673,90.1761,4170.0
2018-06-05 09:55:00,102.64,102.67,102.54,102.56,3100.0,90.2464,90.2728,90.1585,90.1761,3100.0
2018-06-05 10:00:00,102.59,102.75,102.56,102.65,7896.0,90.2024,90.3431,90.1761,90.2552,7896.0
2018-06-05 10:05:00,102.7,102.81,102.65,102.77,2200.0,90.2992,90.3959,90.2552,90.3607,2200.0
2018-06-05 10:10:00,102.75,102.77,102.52,102.55,3400.0,90.3431,90.3607,90.1409,90.1673,3400.0
2018-06-05 10:15:00,102.52,102.6,102.52,102.55,3677.0,90.1409,90.2112,90.1409,90.1673,3677.0
2018-06-05 10:20:00,102.58,102.59,102.53,102.58,2847.0,90.1936,90.2024,90.1497,90.1936,2847.0
2018-06-05 10:25:00,102.59,102.75,102.59,102.63,8492.0,90.2024,90.3431,90.2024,90.2376,8492.0
2018-06-05 10:30:00,102.62,102.71,102.62,102.64,11489.0,90.2288,90.3079,90.2288,90.2464,11489.0
2018-06-05 10:35:00,102.62,102.62,102.47,102.48,3863.0,90.2288,90.2288,90.0969,90.1057,3863.0
2018-06-05 10:40:00,102.49,102.5,102.41,102.41,2848.0,90.1145,90.1233,90.0442,90.0442,2848.0
2018-06-05 10:45:00,102.45,102.46,102.11,102.13,10430.0,90.0793,90.0881,89.7804,89.798,10430.0
2018-06-05 10:50:00,102.14,102.32,102.14,102.29,9282.0,89.8068,89.965,89.8068,89.9387,9282.0
2018-06-05 10:55:00,102.31,102.32,102.26,102.28,5922.0,89.9562,89.965,89.9123,89.9299,5922.0
2018-06-05 11:00:00,102.25,102.27,102.16,102.16,4020.0,89.9035,89.9211,89.8244,89.8244,4020.0
2018-06-05 11:05:00,102.17,102.19,102.05,102.09,4825.0,89.8331,89.8507,89.7276,89.7628,4825.0
2018-06-05 11:10:00,102.09,102.22,102.09,102.18,3283.0,89.7628,89.8771,89.7628,89.8419,3283.0
2018-06-05 11:15:00,102.2,102.27,102.19,102.27,3981.0,89.8595,89.9211,89.8507,89.9211,3981.0
2018-06-05 11:20:00,102.26,102.35,102.16,102.17,6350.0,89.9123,89.9914,89.8244,89.8331,6350.0
2018-06-05 11:25:00,102.23,102.29,102.2,102.22,3200.0,89.8859,89.9387,89.8595,89.8771,3200.0
2018-06-05 11:30:00,102.23,102.25,102.19,102.19,5854.0,89.8859,89.9035,89.8507,89.8507,5854.0
2018-06-05 11:35:00,102.18,102.18,102.13,102.15,4223.0,89.8419,89.8419,89.798,89.8156,4223.0
2018-06-05 11:40:00,102.15,102.16,102.0,102.03,3925.0,89.8156,89.8244,89.6837,89.7101,3925.0
2018-06-05 11:45:00,101.98,102.13,101.97,102.09,7655.0,89.6661,89.798,89.6573,89.7628,7655.0
2018-06-05 11:50:00,102.08,102.08,102.03,102.05,5757.0,89.754,89.754,89.7101,89.7276,5757.0
2018-06-05 11:55:00,102.05,102.16,102.05,102.15,4354.0,89.7276,89.8244,89.7276,89.8156,4354.0
2018-06-05 12:00:00,102.14,102.15,102.06,102.06,5715.0,89.8068,89.8156,89.7364,89.7364,5715.0
2018-06-05 12:05:00,102.03,102.05,101.97,102.03,4243.0,89.7101,89.7276,89.6573,89.7101,4243.0
2018-06-05 12:10:00,102.03,102.11,102.01,102.09,6386.0,89.7101,89.7804,89.6925,89.7628,6386.0
2018-06-05 12:15:00,102.12,102.14,102.1,102.12,3239.0,89.7892,89.8068,89.7716,89.7892,3239.0
2018-06-05 12:20:00,102.14,102.17,102.07,102.07,5876.0,89.8068,89.8331,89.7452,89.7452,5876.0
2018-06-05 12:25:00,102.08,102.15,102.07,102.14,4740.0,89.754,89.8156,89.7452,89.8068,4740.0
2018-06-05 12:30:00,102.13,102.14,102.04,102.13,3600.0,89.798,89.8068,89.7188,89.798,3600.0
2018-06-05 12:35:00,102.12,102.17,102.12,102.16,2333.0,89.7892,89.8331,89.7892,89.8244,2333.0
2018-06-05 12:40:00,102.16,102.16,102.11,102.15,11974.0,89.8244,89.8244,89.7804,89.8156,11974.0
2018-06-05 12:45:00,102.15,102.17,102.1,102.17,4201.0,89.8156,89.8331,89.7716,89.8331,4201.0
2018-06-05 12:50:00,102.15,102.22,102.15,102.17,2880.0,89.8156,89.8771,89.8156,89.8331,2880.0
2018-06-05 12:55:00,102.16,102.2,102.16,102.17,3090.0,89.8244,89.8595,89.8244,89.8331,3090.0
2018-06-05 13:00:00,102.16,102.19,102.14,102.14,2462.0,89.8244,89.8507,89.8068,89.8068,2462.0
2018-06-05 13:05:00,102.14,102.14,102.07,102.11,4496.0,89.8068,89.8068,89.7452,89.7804,4496.0
2018-06-05 13:10:00,102.12,102.24,102.12,102.24,5650.0,89.7892,89.8947,89.7892,89.8947,5650.0
2018-06-05 13:15:00,102.24,102.31,102.22,102.31,7649.0,89.8947,89.9562,89.8771,89.9562,7649.0
2018-06-05 13:20:00,102.32,102.36,102.32,102.36,6800.0,89.965,90.0002,89.965,90.0002,6800.0
2018-06-05 13:25:00,102.35,102.38,102.34,102.37,4261.0,89.9914,90.0178,89.9826,90.009,4261.0
2018-06-05 13:30:00,102.36,102.38,102.31,102.33,6009.0,90.0002,90.0178,89.9562,89.9738,6009.0
2018-06-05 13:35:00,102.32,102.37,102.3,102.34,2600.0,89.965,90.009,89.9474,89.9826,2600.0
2018-06-05 13:40:00,102.37,102.37,102.31,102.35,3816.0,90.009,90.009,89.9562,89.9914,3816.0
2018-06-05 13:45:00,102.34,102.38,102.33,102.37,4003.0,89.9826,90.0178,89.9738,90.009,4003.0
2018-06-05 13:50:00,102.38,102.38,102.35,102.35,3005.0,90.0178,90.0178,89.9914,89.9914,3005.0
2018-06-05 13:55:00,102.35,102.37,102.34,102.36,3558.0,89.9914,90.009,89.9826,90.0002,3558.0
2018-06-05 14:00:00,102.36,102.37,102.33,102.34,3300.0,90.0002,90.009,89.9738,89.9826,3300.0
2018-06-05 14:05:00,102.35,102.37,102.33,102.34,5550.0,89.9914,90.009,89.9738,89.9826,5550.0
2018-06-05 14:10:00,102.34,102.36,102.32,102.36,6425.0,89.9826,90.0002,89.965,90.0002,6425.0
2018-06-05 14:15:00,102.38,102.49,102.38,102.49,4300.0,90.0178,90.1145,90.0178,90.1145,4300.0
2018-06-05 14:20:00,102.48,102.5,102.46,102.49,6012.0,90.1057,90.1233,90.0881,90.1145,6012.0
2018-06-05 14:25:00,102.49,102.52,102.47,102.5,5604.0,90.1145,90.1409,90.0969,90.1233,5604.0
2018-06-05 14:30:00,102.51,102.54,102.5,102.52,4198.0,90.1321,90.1585,90.1233,90.1409,4198.0
2018-06-05 14:35:00,102.52,102.52,102.46,102.5,2912.0,90.1409,90.1409,90.0881,90.1233,2912.0
2018-06-05 14:40:00,102.5,102.55,102.49,102.53,6924.0,90.1233,90.1673,90.1145,90.1497,6924.0
2018-06-05 14:45:00,102.54,102.6,102.53,102.58,4500.0,90.1585,90.2112,90.1497,90.1936,4500.0
2018-06-05 14:50:00,102.58,102.62,102.58,102.61,4111.0,90.1936,90.2288,90.1936,90.22,4111.0
2018-06-05 14:55:00,102.59,102.61,102.56,102.56,3652.0,90.2024,90.22,90.1761,90.1761,3652.0
2018-06-05 15:00:00,102.58,102.59,102.55,102.56,6883.0,90.1936,90.2024,90.1673,90.1761,6883.0
2018-06-05 15:05:00,102.57,102.64,102.57,102.62,5820.0,90.1848,90.2464,90.1848,90.2288,5820.0
2018-06-05 15:10:00,102.61,102.61,102.51,102.52,4986.0,90.22,90.22,90.1321,90.1409,4986.0
2018-06-05 15:15:00,102.51,102.53,102.51,102.53,5153.0,90.1321,90.1497,90.1321,90.1497,5153.0
2018-06-05 15:20:00,102.53,102.54,102.48,102.49,8146.0,90.1497,90.1585,90.1057,90.1145,8146.0
2018-06-05 15:25:00,102.49,102.56,102.49,102.55,10831.0,90.1145,90.1761,90.1145,90.1673,10831.0
2018-06-05 15:30:00,102.55,102.6,102.53,102.59,11162.0,90.1673,90.2112,90.1497,90.2024,11162.0
2018-06-05 15:35:00,102.58,102.64,102.58,102.6,14694.0,90.1936,90.2464,90.1936,90.2112,14694.0
2018-06-05 15:40:00,102.6,102.6,102.56,102.58,11204.0,90.2112,90.2112,90.1761,90.1936,11204.0
2018-06-05 15:45:00,102.59,102.61,102.57,102.6,16610.0,90.2024,90.22,90.1848,90.2112,16610.0
2018-06-05 15:50:00,102.58,102.62,102.56,102.58,21860.0,90.1936,90.2288,90.1761,90.1936,21860.0
2018-06-05 15:55:00,102.58,102.61,102.47,102.51,58606.0,90.1936,90.22,90.0969,90.1321,58606.0
2018-06-06 09:30:00,102.53,102.85,102.22,102.59,10574.0,90.1497,90.431,89.8771,90.2024,10574.0
2018-06-06 09:35:00,102.56,102.57,102.41,102.55,2685.0,90.1761,90.1848,90.0442,90.1673,2685.0
2018-06-06 09:40:00,102.47,102.66,102.47,102.66,2495.0,90.0969,90.264,90.0969,90.264,2495.0
2018-06-06 09:45:00,102.66,102.66,102.38,102.38,2920.0,90.264,90.264,90.0178,90.0178,2920.0
2018-06-06 09:50:00,102.33,102.39,102.24,102.34,13207.0,89.9738,90.0266,89.8947,89.9826,13207.0
2018-06-06 09:55:00,102.35,102.35,102.26,102.3,3023.0,89.9914,89.9914,89.9123,89.9474,3023.0
2018-06-06 10:00:00,102.26,102.26,102.12,102.12,3538.0,89.9123,89.9123,89.7892,89.7892,3538.0
2018-06-06 10:05:00,102.05,102.21,101.98,101.99,15157.0,89.7276,89.8683,89.6661,89.6749,15157.0
2018-06-06 10:10:00,102.01,102.05,101.87,102.05,21066.0,89.6925,89.7276,89.5694,89.7276,21066.0
2018-06-06 10:15:00,102.05,102.05,101.86,101.89,8571.0,89.7276,89.7276,89.5606,89.587,8571.0
2018-06-06 10:20:00,101.9,101.98,101.89,101.97,4239.0,89.5957,89.6661,89.587,89.6573,4239.0
2018-06-06 10:25:00,101.95,102.02,101.92,101.99,11039.0,89.6397,89.7013,89.6133,89.6749,11039.0
2018-06-06 10:30:00,101.98,102.08,101.94,101.99,27910.0,89.6661,89.754,89.6309,89.6749,27910.0
2018-06-06 10:35:00,101.99,102.01,101.93,102.0,15973.0,89.6749,89.6925,89.6221,89.6837,15973.0
2018-06-06 10:40:00,101.98,102.05,101.92,102.05,5298.0,89.6661,89.7276,89.6133,89.7276,5298.0
2018-06-06 10:45:00,102.08,102.19,102.05,102.14,5017.0,89.754,89.8507,89.7276,89.8068,5017.0
2018-06-06 10:50:00,102.17,102.55,102.17,102.55,4330.0,89.8331,90.1673,89.8331,90.1673,4330.0
2018-06-06 10:55:00,102.55,102.61,102.45,102.45,4835.0,90.1673,90.22,90.0793,90.0793,4835.0
2018-06-06 11:00:00,102.49,102.76,102.48,102.72,8108.0,90.1145,90.3519,90.1057,90.3167,8108.0
2018-06-06 11:05:00,102.74,102.87,102.74,102.84,4300.0,90.3343,90.4486,90.3343,90.4222,4300.0
2018-06-06 11:10:00,102.84,102.93,102.84,102.93,5257.0,90.4222,90.5014,90.4222,90.5014,5257.0
2018-06-06 11:15:00,102.91,103.0,102.84,103.0,8940.0,90.4838,90.5629,90.4222,90.5629,8940.0
2018-06-06 11:20:00,102.97,103.2,102.96,103.15,5953.0,90.5365,90.7388,90.5278,90.6948,5953.0
2018-06-06 11:25:00,103.15,103.16,103.09,103.14,6463.0,90.6948,90.7036,90.6421,90.686,6463.0
2018-06-06 11:30:00,103.17,103.18,103.07,103.07,5906.0,90.7124,90.7212,90.6245,90.6245,5906.0
2018-06-06 11:35:00,103.04,103.14,103.04,103.12,4790.0,90.5981,90.686,90.5981,90.6684,4790.0
2018-06-06 11:40:00,103.11,103.18,103.11,103.14,4837.0,90.6596,90.7212,90.6596,90.686,4837.0
2018-06-06 11:45:00,103.15,103.28,103.1,103.28,8472.0,90.6948,90.8091,90.6509,90.8091,8472.0
2018-06-06 11:50:00,103.29,103.32,103.26,103.3,5898.0,90.8179,90.8443,90.7915,90.8267,5898.0
2018-06-06 11:55:00,103.27,103.37,103.26,103.37,7078.0,90.8003,90.8882,90.7915,90.8882,7078.0
2018-06-06 12:00:00,103.36,103.38,103.24,103.26,11553.0,90.8795,90.897,90.7739,90.7915,11553.0
2018-06-06 12:05:00,103.27,103.33,103.25,103.33,12870.0,90.8003,90.8531,90.7827,90.8531,12870.0
2018-06-06 12:10:00,103.3,103.33,103.26,103.26,3505.0,90.8267,90.8531,90.7915,90.7915,3505.0
2018-06-06 12:15:00,103.26,103.29,103.2,103.29,4615.0,90.7915,90.8179,90.7388,90.8179,4615.0
2018-06-06 12:20:00,103.29,103.3,103.26,103.28,5535.0,90.8179,90.8267,90.7915,90.8091,5535.0
2018-06-06 12:25:00,103.27,103.31,103.27,103.31,3588.0,90.8003,90.8355,90.8003,90.8355,3588.0
2018-06-06 12:30:00,103.3,103.31,103.25,103.25,4969.0,90.8267,90.8355,90.7827,90.7827,4969.0
2018-06-06 12:35:00,103.25,103.27,103.22,103.25,3633.0,90.7827,90.8003,90.7564,90.7827,3633.0
2018-06-06 12:40:00,103.26,103.31,103.26,103.27,4629.0,90.7915,90.8355,90.7915,90.8003,4629.0
2018-06-06 12:45:00,103.27,103.27,103.18,103.18,3380.0,90.8003,90.8003,90.7212,90.7212,3380.0
2018-06-06 12:50:00,103.22,103.22,103.1,103.12,1975.0,90.7564,90.7564,90.6509,90.6684,1975.0
2018-06-06 12:55:00,103.1,103.1,103.02,103.09,5499.0,90.6509,90.6509,90.5805,90.6421,5499.0
2018-06-06 13:00:00,103.09,103.15,103.09,103.11,4385.0,90.6421,90.6948,90.6421,90.6596,4385.0
2018-06-06 13:05:00,103.1,103.14,103.1,103.14,400.0,90.6509,90.686,90.6509,90.686,400.0
2018-06-06 13:10:00,103.14,103.16,103.13,103.16,4160.0,90.686,90.7036,90.6772,90.7036,4160.0
2018-06-06 13:15:00,103.14,103.18,103.14,103.15,3200.0,90.686,90.7212,90.686,90.6948,3200.0
2018-06-06 13:20:00,103.13,103.15,103.09,103.15,4374.0,90.6772,90.6948,90.6421,90.6948,4374.0
2018-06-06 13:25:00,103.16,103.17,103.14,103.16,3325.0,90.7036,90.7124,90.686,90.7036,3325.0
2018-06-06 13:30:00,103.17,103.19,103.15,103.15,3200.0,90.7124,90.73,90.6948,90.6948,3200.0
2018-06-06 13:35:00,103.16,103.17,103.12,103.12,2027.0,90.7036,90.7124,90.6684,90.6684,2027.0
2018-06-06 13:40:00,103.12,103.12,103.02,103.02,5797.0,90.6684,90.6684,90.5805,90.5805,5797.0
2018-06-06 13:45:00,103.01,103.01,102.97,102.97,3462.0,90.5717,90.5717,90.5365,90.5365,3462.0
2018-06-06 13:50:00,103.0,103.15,102.98,103.06,7144.0,90.5629,90.6948,90.5453,90.6157,7144.0
2018-06-06 13:55:00,103.07,103.08,102.94,102.96,12874.0,90.6245,90.6333,90.5102,90.5278,12874.0
2018-06-06 14:00:00,102.98,103.01,102.97,102.99,3102.0,90.5453,90.5717,90.5365,90.5541,3102.0
2018-06-06 14:05:00,103.01,103.07,103.0,103.03,5264.0,90.5717,90.6245,90.5629,90.5893,5264.0
2018-06-06 14:10:00,103.06,103.08,102.99,103.01,4642.0,90.6157,90.6333,90.5541,90.5717,4642.0
2018-06-06 14:15:00,102.99,103.06,102.99,103.04,4812.0,90.5541,90.6157,90.5541,90.5981,4812.0
2018-06-06 14:20:00,103.05,103.07,103.01,103.01,2467.0,90.6069,90.6245,90.5717,90.5717,2467.0
2018-06-06 14:25:00,103.02,103.03,102.97,102.97,3884.0,90.5805,90.5893,90.5365,90.5365,3884.0
2018-06-06 14:30:00,103.0,103.0,102.95,102.99,5053.0,90.5629,90.5629,90.519,90.5541,5053.0
2018-06-06 14:35:00,102.99,103.22,102.99,103.18,6837.0,90.5541,90.7564,90.5541,90.7212,6837.0
2018-06-06 14:40:00,103.22,103.29,103.22,103.29,8113.0,90.7564,90.8179,90.7564,90.8179,8113.0
2018-06-06 14:45:00,103.3,103.37,103.3,103.35,6352.0,90.8267,90.8882,90.8267,90.8707,6352.0
2018-06-06 14:50:00,103.35,103.37,103.26,103.26,5316.0,90.8707,90.8882,90.7915,90.7915,5316.0
2018-06-06 14:55:00,103.24,103.36,103.23,103.33,7744.0,90.7739,90.8795,90.7652,90.8531,7744.0
2018-06-06 15:00:00,103.35,103.46,103.35,103.43,6371.0,90.8707,90.9674,90.8707,90.941,6371.0
2018-06-06 15:05:00,103.42,103.5,103.42,103.43,7668.0,90.9322,91.0026,90.9322,90.941,7668.0
2018-06-06 15:10:00,103.42,103.51,103.4,103.5,10312.0,90.9322,91.0113,90.9146,91.0026,10312.0
2018-06-06 15:15:00,103.51,103.63,103.5,103.62,10418.0,91.0113,91.1169,91.0026,91.1081,10418.0
2018-06-06 15:20:00,103.61,103.63,103.59,103.6,10329.0,91.0993,91.1169,91.0817,91.0905,10329.0
2018-06-06 15:25:00,103.59,103.67,103.59,103.67,13177.0,91.0817,91.152,91.0817,91.152,13177.0
2018-06-06 15:30:00,103.68,103.76,103.66,103.68,14433.0,91.1608,91.2312,91.1432,91.1608,14433.0
2018-06-06 15:35:00,103.68,103.85,103.67,103.84,10653.0,91.1608,91.3103,91.152,91.3015,10653.0
2018-06-06 15:40:00,103.84,103.87,103.76,103.78,20332.0,91.3015,91.3279,91.2312,91.2487,20332.0
2018-06-06 15:45:00,103.76,103.86,103.68,103.85,19488.0,91.2312,91.3191,91.1608,91.3103,19488.0
2018-06-06 15:50:00,103.84,103.84,103.7,103.75,25441.0,91.3015,91.3015,91.1784,91.2224,25441.0
2018-06-06 15:55:00,103.75,104.1,103.73,103.94,165721.0,91.2224,91.5301,91.2048,91.3894,165721.0
2018-06-07 09:30:00,104.19,104.2,103.94,103.95,14844.0,91.6092,91.618,91.3894,91.3982,14844.0
2018-06-07 09:35:00,103.95,104.07,103.79,104.03,3720.0,91.3982,91.5037,91.2575,91.4686,3720.0
2018-06-07 09:40:00,103.98,104.16,103.83,104.09,2821.0,91.4246,91.5829,91.2927,91.5213,2821.0
2018-06-07 09:45:00,104.09,104.09,103.93,104.01,10145.0,91.5213,91.5213,91.3806,91.451,10145.0
2018-06-07 09:50:00,104.02,104.02,103.92,103.92,5859.0,91.4598,91.4598,91.3718,91.3718,5859.0
2018-06-07 09:55:00,103.93,103.95,103.51,103.51,6878.0,91.3806,91.3982,91.0113,91.0113,6878.0
2018-06-07 10:00:00,103.57,103.88,103.56,103.87,6229.0,91.0641,91.3367,91.0553,91.3279,6229.0
2018-06-07 10:05:00,103.9,103.9,103.6,103.63,5825.0,91.3543,91.3543,91.0905,91.1169,5825.0
2018-06-07 10:10:00,103.62,103.62,103.5,103.55,3550.0,91.1081,91.1081,91.0026,91.0465,3550.0
2018-06-07 10:15:00,103.59,103.62,103.52,103.61,4444.0,91.0817,91.1081,91.0201,91.0993,4444.0
2018-06-07 10:20:00,103.61,103.63,103.38,103.4,4228.0,91.0993,91.1169,90.897,90.9146,4228.0
2018-06-07 10:25:00,103.38,103.44,103.28,103.28,8950.0,90.897,90.9498,90.8091,90.8091,8950.0
2018-06-07 10:30:00,103.32,103.51,103.27,103.5,5074.0,90.8443,91.0113,90.8003,91.0026,5074.0
2018-06-07 10:35:00,103.5,103.5,103.38,103.49,6126.0,91.0026,91.0026,90.897,90.9938,6126.0
2018-06-07 10:40:00,103.5,103.64,103.49,103.58,8316.0,91.0026,91.1256,90.9938,91.0729,8316.0
2018-06-07 10:45:00,103.58,103.62,103.49,103.54,4783.0,91.0729,91.1081,90.9938,91.0377,4783.0
2018-06-07 10:50:00,103.56,103.56,103.4,103.43,4941.0,91.0553,91.0553,90.9146,90.941,4941.0
2018-06-07 10:55:00,103.43,103.43,103.28,103.28,8771.0,90.941,90.941,90.8091,90.8091,8771.0
2018-06-07 11:00:00,103.29,103.35,103.19,103.2,9630.0,90.8179,90.8707,90.73,90.7388,9630.0
2018-06-07 11:05:00,103.2,103.25,103.12,103.15,9743.0,90.7388,90.7827,90.6684,90.6948,9743.0
2018-06-07 11:10:00,103.13,103.43,103.13,103.33,8063.0,90.6772,90.941,90.6772,90.8531,8063.0
2018-06-07 11:15:00,103.33,103.34,103.09,103.13,21391.0,90.8531,90.8619,90.6421,90.6772,21391.0
2018-06-07 11:20:00,103.14,103.2,103.09,103.09,7709.0,90.686,90.7388,90.6421,90.6421,7709.0
2018-06-07 11:25:00,103.1,103.13,102.93,102.93,9399.0,90.6509,90.6772,90.5014,90.5014,9399.0
2018-06-07 11:30:00,102.92,103.07,102.9,102.93,12749.0,90.4926,90.6245,90.475,90.5014,12749.0
2018-06-07 11:35:00,102.89,102.95,102.88,102.88,9245.0,90.4662,90.519,90.4574,90.4574,9245.0
2018-06-07 11:40:00,102.92,102.98,102.83,102.84,13077.0,90.4926,90.5453,90.4135,90.4222,13077.0
2018-06-07 11:45:00,102.84,102.84,102.62,102.65,10494.0,90.4222,90.4222,90.2288,90.2552,10494.0
2018-06-07 11:50:00,102.65,102.73,102.63,102.67,6610.0,90.2552,90.3255,90.2376,90.2728,6610.0
2018-06-07 11:55:00,102.67,102.68,102.41,102.43,32972.0,90.2728,90.2816,90.0442,90.0618,32972.0
2018-06-07 12:00:00,102.42,102.54,102.42,102.53,8800.0,90.053,90.1585,90.053,90.1497,8800.0
2018-06-07 12:05:00,102.55,102.6,102.53,102.56,8063.0,90.1673,90.2112,90.1497,90.1761,8063.0
2018-06-07 12:10:00,102.55,102.8,102.54,102.79,11679.0,90.1673,90.3871,90.1585,90.3783,11679.0
2018-06-07 12:15:00,102.79,102.81,102.74,102.74,9174.0,90.3783,90.3959,90.3343,90.3343,9174.0
2018-06-07 12:20:00,102.75,102.75,102.62,102.63,6020.0,90.3431,90.3431,90.2288,90.2376,6020.0
2018-06-07 12:25:00,102.64,102.66,102.57,102.6,13573.0,90.2464,90.264,90.1848,90.2112,13573.0
2018-06-07 12:30:00,102.6,102.71,102.6,102.66,13270.0,90.2112,90.3079,90.2112,90.264,13270.0
2018-06-07 12:35:00,102.65,102.65,102.59,102.62,8455.0,90.2552,90.2552,90.2024,90.2288,8455.0
2018-06-07 12:40:00,102.63,102.74,102.62,102.74,7857.0,90.2376,90.3343,90.2288,90.3343,7857.0
2018-06-07 12:45:00,102.74,102.75,102.6,102.62,10206.0,90.3343,90.3431,90.2112,90.2288,10206.0
2018-06-07 12:50:00,102.63,102.77,102.62,102.76,10159.0,90.2376,90.3607,90.2288,90.3519,10159.0
2018-06-07 12:55:00,102.75,102.77,102.69,102.7,7608.0,90.3431,90.3607,90.2904,90.2992,7608.0
2018-06-07 13:00:00,102.75,102.87,102.71,102.87,3300.0,90.3431,90.4486,90.3079,90.4486,3300.0
2018-06-07 13:05:00,102.85,102.88,102.83,102.87,4269.0,90.431,90.4574,90.4135,90.4486,4269.0
2018-06-07 13:10:00,102.86,102.95,102.85,102.9,5824.0,90.4398,90.519,90.431,90.475,5824.0
2018-06-07 13:15:00,102.9,102.92,102.78,102.89,8157.0,90.475,90.4926,90.3695,90.4662,8157.0
2018-06-07 13:20:00,102.88,102.93,102.83,102.93,5311.0,90.4574,90.5014,90.4135,90.5014,5311.0
2018-06-07 13:25:00,102.95,102.98,102.84,102.84,3550.0,90.519,90.5453,90.4222,90.4222,3550.0
2018-06-07 13:30:00,102.85,102.89,102.74,102.87,10425.0,90.431,90.4662,90.3343,90.4486,10425.0
2018-06-07 13:35:00,102.87,102.87,102.76,102.84,13443.0,90.4486,90.4486,90.3519,90.4222,13443.0
2018-06-07 13:40:00,102.86,102.95,102.83,102.95,13765.0,90.4398,90.519,90.4135,90.519,13765.0
2018-06-07 13:45:00,102.95,103.16,102.95,103.16,5702.0,90.519,90.7036,90.519,90.7036,5702.0
2018-06-07 13:50:00,103.13,103.13,102.98,103.0,4412.0,90.6772,90.6772,90.5453,90.5629,4412.0
2018-06-07 13:55:00,102.99,103.04,102.97,102.97,5188.0,90.5541,90.5981,90.5365,90.5365,5188.0
2018-06-07 14:00:00,102.99,103.09,102.95,103.09,7818.0,90.5541,90.6421,90.519,90.6421,7818.0
2018-06-07 14:05:00,103.14,103.18,103.09,103.13,3100.0,90.686,90.7212,90.6421,90.6772,3100.0
2018-06-07 14:10:00,103.13,103.21,103.1,103.21,3800.0,90.6772,90.7476,90.6509,90.7476,3800.0
2018-06-07 14:15:00,103.22,103.32,103.15,103.15,12911.0,90.7564,90.8443,90.6948,90.6948,12911.0
2018-06-07 14:20:00,103.16,103.17,103.02,103.12,6454.0,90.7036,90.7124,90.5805,90.6684,6454.0
2018-06-07 14:25:00,103.14,103.2,102.99,103.06,7881.0,90.686,90.7388,90.5541,90.6157,7881.0
2018-06-07 14:30:00,103.08,103.19,103.08,103.16,5000.0,90.6333,90.73,90.6333,90.7036,5000.0
2018-06-07 14:35:00,103.17,103.21,103.15,103.18,3215.0,90.7124,90.7476,90.6948,90.7212,3215.0
2018-06-07 14:40:00,103.18,103.18,103.1,103.16,5000.0,90.7212,90.7212,90.6509,90.7036,5000.0
2018-06-07 14:45:00,103.16,103.18,103.12,103.18,10940.0,90.7036,90.7212,90.6684,90.7212,10940.0
2018-06-07 14:50:00,103.16,103.19,103.09,103.09,6111.0,90.7036,90.73,90.6421,90.6421,6111.0
2018-06-07 14:55:00,103.11,103.11,103.01,103.03,4080.0,90.6596,90.6596,90.5717,90.5893,4080.0
2018-06-07 15:00:00,103.01,103.04,102.95,102.96,6219.0,90.5717,90.5981,90.519,90.5278,6219.0
2018-06-07 15:05:00,102.98,102.99,102.89,102.91,15614.0,90.5453,90.5541,90.4662,90.4838,15614.0
2018-06-07 15:10:00,102.89,102.91,102.78,102.79,14124.0,90.4662,90.4838,90.3695,90.3783,14124.0
2018-06-07 15:15:00,102.8,102.85,102.76,102.8,18094.0,90.3871,90.431,90.3519,90.3871,18094.0
2018-06-07 15:20:00,102.8,102.91,102.79,102.91,9647.0,90.3871,90.4838,90.3783,90.4838,9647.0
2018-06-07 15:25:00,102.92,103.01,102.91,102.95,6004.0,90.4926,90.5717,90.4838,90.519,6004.0
2018-06-07 15:30:00,102.97,102.97,102.83,102.84,7907.0,90.5365,90.5365,90.4135,90.4222,7907.0
2018-06-07 15:35:00,102.85,102.99,102.85,102.96,8718.0,90.431,90.5541,90.431,90.5278,8718.0
2018-06-07 15:40:00,102.99,103.03,102.96,102.98,17631.0,90.5541,90.5893,90.5278,90.5453,17631.0
2018-06-07 15:45:00,102.93,103.09,102.92,103.06,66902.0,90.5014,90.6421,90.4926,90.6157,66902.0
2018-06-07 15:50:00,103.06,103.09,102.92,102.97,31820.0,90.6157,90.6421,90.4926,90.5365,31820.0
2018-06-07 15:55:00,102.97,103.15,102.96,103.06,124104.0,90.5365,90.6948,90.5278,90.6157,124104.0
2018-06-08 09:30:00,102.99,102.99,102.53,102.91,16078.0,90.5541,90.5541,90.1497,90.4838,16078.0
2018-06-08 09:35:00,103.04,103.32,102.93,103.01,3300.0,90.5981,90.8443,90.5014,90.5717,3300.0
2018-06-08 09:40:00,103.07,103.22,102.98,103.01,4085.0,90.6245,90.7564,90.5453,90.5717,4085.0
2018-06-08 09:45:00,103.05,103.06,102.87,102.87,4838.0,90.6069,90.6157,90.4486,90.4486,4838.0
2018-06-08 09:50:00,102.81,103.03,102.77,103.02,7339.0,90.3959,90.5893,90.3607,90.5805,7339.0
2018-06-08 09:55:00,102.98,103.34,102.98,103.34,4804.0,90.5453,90.8619,90.5453,90.8619,4804.0
2018-06-08 10:00:00,103.34,103.38,103.24,103.36,6447.0,90.8619,90.897,90.7739,90.8795,6447.0
2018-06-08 10:05:00,103.39,103.42,103.26,103.34,10676.0,90.9058,90.9322,90.7915,90.8619,10676.0
2018-06-08 10:10:00,103.34,103.54,103.31,103.5,14825.0,90.8619,91.0377,90.8355,91.0026,14825.0
2018-06-08 10:15:00,103.49,103.49,103.4,103.48,8202.0,90.9938,90.9938,90.9146,90.985,8202.0
2018-06-08 10:20:00,103.46,103.56,103.39,103.42,4132.0,90.9674,91.0553,90.9058,90.9322,4132.0
2018-06-08 10:25:00,103.39,103.49,103.38,103.38,9106.0,90.9058,90.9938,90.897,90.897,9106.0
2018-06-08 10:30:00,103.39,103.48,103.35,103.37,9095.0,90.9058,90.985,90.8707,90.8882,9095.0
2018-06-08 10:35:00,103.39,103.4,103.24,103.24,8061.0,90.9058,90.9146,90.7739,90.7739,8061.0
2018-06-08 10:40:00,103.25,103.31,103.23,103.28,6489.0,90.7827,90.8355,90.7652,90.8091,6489.0
2018-06-08 10:45:00,103.3,103.3,103.22,103.23,9955.0,90.8267,90.8267,90.7564,90.7652,9955.0
2018-06-08 10:50:00,103.26,103.26,103.13,103.13,7181.0,90.7915,90.7915,90.6772,90.6772,7181.0
2018-06-08 10:55:00,103.12,103.29,103.12,103.29,9435.0,90.6684,90.8179,90.6684,90.8179,9435.0
2018-06-08 11:00:00,103.28,103.32,103.22,103.29,14540.0,90.8091,90.8443,90.7564,90.8179,14540.0
2018-06-08 11:05:00,103.29,103.41,103.24,103.34,8317.0,90.8179,90.9234,90.7739,90.8619,8317.0
2018-06-08 11:10:00,103.35,103.44,103.34,103.37,7758.0,90.8707,90.9498,90.8619,90.8882,7758.0
2018-06-08 11:15:00,103.39,103.44,103.38,103.44,9388.0,90.9058,90.9498,90.897,90.9498,9388.0
2018-06-08 11:20:00,103.43,103.44,103.33,103.36,6995.0,90.941,90.9498,90.8531,90.8795,6995.0
2018-06-08 11:25:00,103.34,103.36,103.24,103.27,7254.0,90.8619,90.8795,90.7739,90.8003,7254.0
2018-06-08 11:30:00,103.24,103.26,103.14,103.2,8911.0,90.7739,90.7915,90.686,90.7388,8911.0
2018-06-08 11:35:00,103.2,103.25,103.2,103.22,4243.0,90.7388,90.7827,90.7388,90.7564,4243.0
2018-06-08 11:40:00,103.23,103.27,103.22,103.27,7943.0,90.7652,90.8003,90.7564,90.8003,7943.0
2018-06-08 11:45:00,103.28,103.35,103.25,103.35,6655.0,90.8091,90.8707,90.7827,90.8707,6655.0
2018-06-08 11:50:00,103.33,103.4,103.31,103.37,7848.0,90.8531,90.9146,90.8355,90.8882,7848.0
2018-06-08 11:55:00,103.38,103.41,103.35,103.39,5447.0,90.897,90.9234,90.8707,90.9058,5447.0
2018-06-08 12:00:00,103.42,103.59,103.39,103.57,12863.0,90.9322,91.0817,90.9058,91.0641,12863.0
2018-06-08 12:05:00,103.55,103.57,103.37,103.46,29236.0,91.0465,91.0641,90.8882,90.9674,29236.0
2018-06-08 12:10:00,103.46,103.61,103.45,103.58,5480.0,90.9674,91.0993,90.9586,91.0729,5480.0
2018-06-08 12:15:00,103.58,103.75,103.58,103.74,11003.0,91.0729,91.2224,91.0729,91.2136,11003.0
2018-06-08 12:20:00,103.74,103.81,103.72,103.8,5537.0,91.2136,91.2751,91.196,91.2663,5537.0
2018-06-08 12:25:00,103.79,103.9,103.78,103.9,7779.0,91.2575,91.3543,91.2487,91.3543,7779.0
2018-06-08 12:30:00,103.88,103.89,103.8,103.88,5947.0,91.3367,91.3455,91.2663,91.3367,5947.0
2018-06-08 12:35:00,103.84,103.86,103.82,103.82,4785.0,91.3015,91.3191,91.2839,91.2839,4785.0
2018-06-08 12:40:00,103.83,103.84,103.82,103.83,5696.0,91.2927,91.3015,91.2839,91.2927,5696.0
2018-06-08 12:45:00,103.84,103.85,103.77,103.77,6084.0,91.3015,91.3103,91.2399,91.2399,6084.0
2018-06-08 12:50:00,103.77,103.79,103.68,103.68,5186.0,91.2399,91.2575,91.1608,91.1608,5186.0
2018-06-08 12:55:00,103.72,103.79,103.7,103.79,13107.0,91.196,91.2575,91.1784,91.2575,13107.0
2018-06-08 13:00:00,103.79,103.81,103.75,103.77,7090.0,91.2575,91.2751,91.2224,91.2399,7090.0
2018-06-08 13:05:00,103.76,103.89,103.75,103.88,11445.0,91.2312,91.3455,91.2224,91.3367,11445.0
2018-06-08 13:10:00,103.88,104.0,103.88,104.0,12013.0,91.3367,91.4422,91.3367,91.4422,12013.0
2018-06-08 13:15:00,103.97,103.99,103.93,103.93,6504.0,91.4158,91.4334,91.3806,91.3806,6504.0
2018-06-08 13:20:00,103.92,104.02,103.92,103.99,9513.0,91.3718,91.4598,91.3718,91.4334,9513.0
2018-06-08 13:25:00,104.01,104.02,103.96,104.0,8513.0,91.451,91.4598,91.407,91.4422,8513.0
2018-06-08 13:30:00,104.01,104.12,103.93,104.12,12601.0,91.451,91.5477,91.3806,91.5477,12601.0
2018-06-08 13:35:00,104.12,104.12,103.98,103.98,6036.0,91.5477,91.5477,91.4246,91.4246,6036.0
2018-06-08 13:40:00,103.98,104.06,103.98,104.01,6729.0,91.4246,91.4949,91.4246,91.451,6729.0
2018-06-08 13:45:00,104.03,104.16,104.03,104.1,13545.0,91.4686,91.5829,91.4686,91.5301,13545.0
2018-06-08 13:50:00,104.12,104.12,103.89,104.05,17614.0,91.5477,91.5477,91.3455,91.4861,17614.0
2018-06-08 13:55:00,104.06,104.11,104.02,104.11,19422.0,91.4949,91.5389,91.4598,91.5389,19422.0
2018-06-08 14:00:00,104.11,104.12,104.09,104.1,6640.0,91.5389,91.5477,91.5213,91.5301,6640.0
2018-06-08 14:05:00,104.13,104.21,104.12,104.19,19866.0,91.5565,91.6268,91.5477,91.6092,19866.0
2018-06-08 14:10:00,104.2,104.34,104.19,104.34,11840.0,91.618,91.7411,91.6092,91.7411,11840.0
2018-06-08 14:15:00,104.32,104.36,104.3,104.36,13727.0,91.7235,91.7587,91.706,91.7587,13727.0
2018-06-08 14:20:00,104.36,104.38,104.33,104.35,13869.0,91.7587,91.7763,91.7323,91.7499,13869.0
2018-06-08 14:25:00,104.36,104.37,104.27,104.28,9356.0,91.7587,91.7675,91.6796,91.6884,9356.0
2018-06-08 14:30:00,104.28,104.32,104.28,104.32,9140.0,91.6884,91.7235,91.6884,91.7235,9140.0
2018-06-08 14:35:00,104.31,104.31,104.24,104.27,8630.0,91.7147,91.7147,91.6532,91.6796,8630.0
2018-06-08 14:40:00,104.27,104.29,104.19,104.19,7521.0,91.6796,91.6972,91.6092,91.6092,7521.0
2018-06-08 14:45:00,104.18,104.28,104.18,104.27,8007.0,91.6004,91.6884,91.6004,91.6796,8007.0
2018-06-08 14:50:00,104.27,104.32,104.15,104.15,9040.0,91.6796,91.7235,91.5741,91.5741,9040.0
2018-06-08 14:55:00,104.14,104.16,104.0,104.05,6983.0,91.5653,91.5829,91.4422,91.4861,6983.0
2018-06-08 15:00:00,104.08,104.1,103.97,104.02,10592.0,91.5125,91.5301,91.4158,91.4598,10592.0
2018-06-08 15:05:00,104.02,104.09,103.99,103.99,8167.0,91.4598,91.5213,91.4334,91.4334,8167.0
2018-06-08 15:10:00,103.99,104.06,103.95,103.95,10300.0,91.4334,91.4949,91.3982,91.3982,10300.0
2018-06-08 15:15:00,103.95,104.01,103.9,103.9,9554.0,91.3982,91.451,91.3543,91.3543,9554.0
2018-06-08 15:20:00,103.89,104.01,103.89,103.93,13488.0,91.3455,91.451,91.3455,91.3806,13488.0
2018-06-08 15:25:00,103.93,104.02,103.92,104.02,11168.0,91.3806,91.4598,91.3718,91.4598,11168.0
2018-06-08 15:30:00,104.03,104.09,104.03,104.07,13307.0,91.4686,91.5213,91.4686,91.5037,13307.0
2018-06-08 15:35:00,104.07,104.11,104.06,104.08,18635.0,91.5037,91.5389,91.4949,91.5125,18635.0
2018-06-08 15:40:00,104.09,104.11,104.07,104.09,17123.0,91.5213,91.5389,91.5037,91.5213,17123.0
2018-06-08 15:45:00,104.11,104.18,104.05,104.05,29288.0,91.5389,91.6004,91.4861,91.4861,29288.0
2018-06-08 15:50:00,104.07,104.12,104.06,104.09,24914.0,91.5037,91.5477,91.4949,91.5213,24914.0
2018-06-08 15:55:00,104.09,104.21,104.07,104.13,81610.0,91.5213,91.6268,91.5037,91.5565,81610.0
2018-06-11 09:30:00,103.89,104.14,103.67,103.8,21875.0,91.3455,91.5653,91.152,91.2663,21875.0
2018-06-11 09:35:00,103.9,104.0,103.85,103.85,8571.0,91.3543,91.4422,91.3103,91.3103,8571.0
2018-06-11 09:40:00,103.85,104.01,103.84,104.0,10902.0,91.3103,91.451,91.3015,91.4422,10902.0
2018-06-11 09:45:00,103.95,103.95,103.58,103.59,9073.0,91.3982,91.3982,91.0729,91.0817,9073.0
2018-06-11 09:50:00,103.57,103.74,103.48,103.74,9252.0,91.0641,91.2136,90.985,91.2136,9252.0
2018-06-11 09:55:00,103.75,103.81,103.71,103.76,7553.0,91.2224,91.2751,91.1872,91.2312,7553.0
2018-06-11 10:00:00,103.76,103.91,103.76,103.88,10826.0,91.2312,91.363,91.2312,91.3367,10826.0
2018-06-11 10:05:00,103.9,103.93,103.82,103.86,9312.0,91.3543,91.3806,91.2839,91.3191,9312.0
2018-06-11 10:10:00,103.85,103.97,103.81,103.97,10578.0,91.3103,91.4158,91.2751,91.4158,10578.0
2018-06-11 10:15:00,103.95,104.22,103.92,104.04,15083.0,91.3982,91.6356,91.3718,91.4773,15083.0
2018-06-11 10:20:00,104.06,104.24,104.01,104.19,12102.0,91.4949,91.6532,91.451,91.6092,12102.0
2018-06-11 10:25:00,104.19,104.39,104.15,104.22,14151.0,91.6092,91.7851,91.5741,91.6356,14151.0
2018-06-11 10:30:00,104.24,104.24,104.08,104.09,15733.0,91.6532,91.6532,91.5125,91.5213,15733.0
2018-06-11 10:35:00,104.07,104.11,104.05,104.08,12225.0,91.5037,91.5389,91.4861,91.5125,12225.0
2018-06-11 10:40:00,104.08,104.09,103.61,103.67,16795.0,91.5125,91.5213,91.0993,91.152,16795.0
2018-06-11 10:45:00,103.69,103.91,103.66,103.7,15642.0,91.1696,91.363,91.1432,91.1784,15642.0
2018-06-11 10:50:00,103.71,103.71,103.56,103.56,11417.0,91.1872,91.1872,91.0553,91.0553,11417.0
2018-06-11 10:55:00,103.56,103.57,103.46,103.52,7181.0,91.0553,91.0641,90.9674,91.0201,7181.0
2018-06-11 11:00:00,103.56,103.57,103.51,103.52,4605.0,91.0553,91.0641,91.0113,91.0201,4605.0
2018-06-11 11:05:00,103.54,103.61,103.52,103.61,6858.0,91.0377,91.0993,91.0201,91.0993,6858.0
2018-06-11 11:10:00,103.62,103.65,103.56,103.58,10104.0,91.1081,91.1344,91.0553,91.0729,10104.0
2018-06-11 11:15:00,103.57,103.7,103.57,103.63,6995.0,91.0641,91.1784,91.0641,91.1169,6995.0
2018-06-11 11:20:00,103.66,103.68,103.63,103.64,10714.0,91.1432,91.1608,91.1169,91.1256,10714.0
2018-06-11 11:25:00,103.67,103.77,103.63,103.65,9641.0,91.152,91.2399,91.1169,91.1344,9641.0
2018-06-11 11:30:00,103.63,103.66,103.6,103.65,7821.0,91.1169,91.1432,91.0905,91.1344,7821.0
2018-06-11 11:35:00,103.64,103.8,103.64,103.78,5610.0,91.1256,91.2663,91.1256,91.2487,5610.0
2018-06-11 11:40:00,103.78,103.86,103.73,103.82,8953.0,91.2487,91.3191,91.2048,91.2839,8953.0
2018-06-11 11:45:00,103.83,103.87,103.81,103.84,7517.0,91.2927,91.3279,91.2751,91.3015,7517.0
2018-06-11 11:50:00,103.81,103.85,103.74,103.83,7514.0,91.2751,91.3103,91.2136,91.2927,7514.0
2018-06-11 11:55:00,103.84,103.9,103.8,103.9,5415.0,91.3015,91.3543,91.2663,91.3543,5415.0
2018-06-11 12:00:00,103.9,103.9,103.81,103.81,4181.0,91.3543,91.3543,91.2751,91.2751,4181.0
2018-06-11 12:05:00,103.78,103.96,103.78,103.94,8170.0,91.2487,91.407,91.2487,91.3894,8170.0
2018-06-11 12:10:00,103.95,103.95,103.88,103.88,4345.0,91.3982,91.3982,91.3367,91.3367,4345.0
2018-06-11 12:15:00,103.89,103.9,103.85,103.87,7035.0,91.3455,91.3543,91.3103,91.3279,7035.0
2018-06-11 12:20:00,103.86,103.92,103.85,103.9,4853.0,91.3191,91.3718,91.3103,91.3543,4853.0
2018-06-11 12:25:00,103.89,103.91,103.87,103.9,5142.0,91.3455,91.363,91.3279,91.3543,5142.0
2018-06-11 12:30:00,103.89,103.96,103.87,103.91,6722.0,91.3455,91.407,91.3279,91.363,6722.0
2018-06-11 12:35:00,103.91,103.95,103.9,103.95,4300.0,91.363,91.3982,91.3543,91.3982,4300.0
2018-06-11 12:40:00,103.94,103.96,103.89,103.89,8306.0,91.3894,91.407,91.3455,91.3455,8306.0
2018-06-11 12:45:00,103.89,103.89,103.8,103.83,5841.0,91.3455,91.3455,91.2663,91.2927,5841.0
2018-06-11 12:50:00,103.83,103.9,103.82,103.87,6279.0,91.2927,91.3543,91.2839,91.3279,6279.0
2018-06-11 12:55:00,103.88,103.88,103.79,103.8,4046.0,91.3367,91.3367,91.2575,91.2663,4046.0
2018-06-11 13:00:00,103.82,103.82,103.78,103.79,4743.0,91.2839,91.2839,91.2487,91.2575,4743.0
2018-06-11 13:05:00,103.79,103.88,103.78,103.88,6110.0,91.2575,91.3367,91.2487,91.3367,6110.0
2018-06-11 13:10:00,103.9,103.94,103.86,103.93,5593.0,91.3543,91.3894,91.3191,91.3806,5593.0
2018-06-11 13:15:00,103.92,103.99,103.92,103.96,5575.0,91.3718,91.4334,91.3718,91.407,5575.0
2018-06-11 13:20:00,103.97,104.01,103.96,103.97,4200.0,91.4158,91.451,91.407,91.4158,4200.0
2018-06-11 13:25:00,103.98,104.0,103.92,103.92,1977.0,91.4246,91.4422,91.3718,91.3718,1977.0
2018-06-11 13:30:00,103.9,103.93,103.9,103.9,3009.0,91.3543,91.3806,91.3543,91.3543,3009.0
2018-06-11 13:35:00,103.9,103.9,103.86,103.88,4356.0,91.3543,91.3543,91.3191,91.3367,4356.0
2018-06-11 13:40:00,103.86,103.9,103.84,103.9,10204.0,91.3191,91.3543,91.3015,91.3543,10204.0
2018-06-11 13:45:00,103.92,103.96,103.9,103.94,4319.0,91.3718,91.407,91.3543,91.3894,4319.0
2018-06-11 13:50:00,103.96,103.96,103.89,103.89,7115.0,91.407,91.407,91.3455,91.3455,7115.0
2018-06-11 13:55:00,103.89,104.02,103.88,104.02,6812.0,91.3455,91.4598,91.3367,91.4598,6812.0
2018-06-11 14:00:00,104.04,104.05,104.01,104.02,6207.0,91.4773,91.4861,91.451,91.4598,6207.0
2018-06-11 14:05:00,104.02,104.04,103.99,104.0,8814.0,91.4598,91.4773,91.4334,91.4422,8814.0
2018-06-11 14:10:00,104.01,104.03,104.0,104.02,8959.0,91.451,91.4686,91.4422,91.4598,8959.0
2018-06-11 14:15:00,104.02,104.05,104.01,104.05,3615.0,91.4598,91.4861,91.451,91.4861,3615.0
2018-06-11 14:20:00,104.04,104.17,104.04,104.17,8164.0,91.4773,91.5917,91.4773,91.5917,8164.0
2018-06-11 14:25:00,104.15,104.15,104.1,104.12,5705.0,91.5741,91.5741,91.5301,91.5477,5705.0
2018-06-11 14:30:00,104.1,104.15,104.07,104.12,8407.0,91.5301,91.5741,91.5037,91.5477,8407.0
2018-06-11 14:35:00,104.13,104.15,104.01,104.05,8645.0,91.5565,91.5741,91.451,91.4861,8645.0
2018-06-11 14:40:00,104.05,104.05,103.92,103.97,8051.0,91.4861,91.4861,91.3718,91.4158,8051.0
2018-06-11 14:45:00,103.97,103.97,103.87,103.88,9182.0,91.4158,91.4158,91.3279,91.3367,9182.0
2018-06-11 14:50:00,103.89,103.91,103.81,103.82,6640.0,91.3455,91.363,91.2751,91.2839,6640.0
2018-06-11 14:55:00,103.82,103.92,103.81,103.91,7231.0,91.2839,91.3718,91.2751,91.363,7231.0
2018-06-11 15:00:00,103.92,104.09,103.91,104.08,10759.0,91.3718,91.5213,91.363,91.5125,10759.0
2018-06-11 15:05:00,104.09,104.1,104.06,104.1,4861.0,91.5213,91.5301,91.4949,91.5301,4861.0
2018-06-11 15:10:00,104.11,104.15,104.1,104.11,8611.0,91.5389,91.5741,91.5301,91.5389,8611.0
2018-06-11 15:15:00,104.11,104.21,104.1,104.17,10049.0,91.5389,91.6268,91.5301,91.5917,10049.0
2018-06-11 15:20:00,104.17,104.19,104.15,104.15,9303.0,91.5917,91.6092,91.5741,91.5741,9303.0
2018-06-11 15:25:00,104.16,104.28,104.15,104.28,11619.0,91.5829,91.6884,91.5741,91.6884,11619.0
2018-06-11 15:30:00,104.27,104.29,104.15,104.21,15238.0,91.6796,91.6972,91.5741,91.6268,15238.0
2018-06-11 15:35:00,104.2,104.24,104.17,104.21,19712.0,91.618,91.6532,91.5917,91.6268,19712.0
2018-06-11 15:40:00,104.2,104.2,104.07,104.1,23730.0,91.618,91.618,91.5037,91.5301,23730.0
2018-06-11 15:45:00,104.11,104.21,104.1,104.19,24143.0,91.5389,91.6268,91.5301,91.6092,24143.0
2018-06-11 15:50:00,104.19,104.19,104.05,104.11,32809.0,91.6092,91.6092,91.4861,91.5389,32809.0
2018-06-11 15:55:00,104.1,104.11,103.91,103.93,69912.0,91.5301,91.5389,91.363,91.3806,69912.0
2018-06-12 09:30:00,104.0,104.25,103.94,104.25,20760.0,91.4422,91.662,91.3894,91.662,20760.0
2018-06-12 09:35:00,104.21,104.31,104.08,104.08,5480.0,91.6268,91.7147,91.5125,91.5125,5480.0
2018-06-12 09:40:00,104.11,104.11,103.85,103.85,2501.0,91.5389,91.5389,91.3103,91.3103,2501.0
2018-06-12 09:45:00,103.69,103.69,103.39,103.63,2894.0,91.1696,91.1696,90.9058,91.1169,2894.0
2018-06-12 09:50:00,103.6,103.61,103.37,103.61,8750.0,91.0905,91.0993,90.8882,91.0993,8750.0
2018-06-12 09:55:00,103.65,103.7,103.55,103.67,4221.0,91.1344,91.1784,91.0465,91.152,4221.0
2018-06-12 10:00:00,103.67,103.86,103.66,103.86,8171.0,91.152,91.3191,91.1432,91.3191,8171.0
2018-06-12 10:05:00,103.84,103.97,103.78,103.86,9356.0,91.3015,91.4158,91.2487,91.3191,9356.0
2018-06-12 10:10:00,103.85,103.9,103.71,103.76,26591.0,91.3103,91.3543,91.1872,91.2312,26591.0
2018-06-12 10:15:00,103.75,103.75,103.59,103.64,6093.0,91.2224,91.2224,91.0817,91.1256,6093.0
2018-06-12 10:20:00,103.59,103.6,103.45,103.55,14190.0,91.0817,91.0905,90.9586,91.0465,14190.0
2018-06-12 10:25:00,103.56,103.58,103.45,103.48,11485.0,91.0553,91.0729,90.9586,90.985,11485.0
2018-06-12 10:30:00,103.46,103.65,103.46,103.62,10219.0,90.9674,91.1344,90.9674,91.1081,10219.0
2018-06-12 10:35:00,103.62,103.68,103.59,103.68,11478.0,91.1081,91.1608,91.0817,91.1608,11478.0
2018-06-12 10:40:00,103.68,103.73,103.64,103.71,10205.0,91.1608,91.2048,91.1256,91.1872,10205.0
2018-06-12 10:45:00,103.71,103.86,103.7,103.85,12065.0,91.1872,91.3191,91.1784,91.3103,12065.0
2018-06-12 10:50:00,103.83,103.86,103.79,103.8,8451.0,91.2927,91.3191,91.2575,91.2663,8451.0
2018-06-12 10:55:00,103.76,103.81,103.74,103.77,8850.0,91.2312,91.2751,91.2136,91.2399,8850.0
2018-06-12 11:00:00,103.77,103.88,103.75,103.82,12618.0,91.2399,91.3367,91.2224,91.2839,12618.0
2018-06-12 11:05:00,103.82,103.83,103.77,103.8,8594.0,91.2839,91.2927,91.2399,91.2663,8594.0
2018-06-12 11:10:00,103.79,103.8,103.63,103.63,8185.0,91.2575,91.2663,91.1169,91.1169,8185.0
2018-06-12 11:15:00,103.63,103.64,103.51,103.51,19586.0,91.1169,91.1256,91.0113,91.0113,19586.0
2018-06-12 11:20:00,103.51,103.67,103.51,103.6,7782.0,91.0113,91.152,91.0113,91.0905,7782.0
2018-06-12 11:25:00,103.6,103.6,103.49,103.51,10648.0,91.0905,91.0905,90.9938,91.0113,10648.0
2018-06-12 11:30:00,103.51,103.58,103.43,103.57,9840.0,91.0113,91.0729,90.941,91.0641,9840.0
2018-06-12 11:35:00,103.58,103.6,103.46,103.48,12294.0,91.0729,91.0905,90.9674,90.985,12294.0
2018-06-12 11:40:00,103.48,103.56,103.39,103.4,17430.0,90.985,91.0553,90.9058,90.9146,17430.0
2018-06-12 11:45:00,103.4,103.4,103.25,103.26,32649.0,90.9146,90.9146,90.7827,90.7915,32649.0
2018-06-12 11:50:00,103.28,103.37,103.17,103.3,34406.0,90.8091,90.8882,90.7124,90.8267,34406.0
2018-06-12 11:55:00,103.3,103.3,103.1,103.17,14746.0,90.8267,90.8267,90.6509,90.7124,14746.0
2018-06-12 12:00:00,103.19,103.33,103.18,103.3,9422.0,90.73,90.8531,90.7212,90.8267,9422.0
2018-06-12 12:05:00,103.3,103.3,103.18,103.18,14931.0,90.8267,90.8267,90.7212,90.7212,14931.0
2018-06-12 12:10:00,103.19,103.23,103.11,103.17,11842.0,90.73,90.7652,90.6596,90.7124,11842.0
2018-06-12 12:15:00,103.17,103.21,103.09,103.21,8382.0,90.7124,90.7476,90.6421,90.7476,8382.0
2018-06-12 12:20:00,103.22,103.3,103.19,103.19,13281.0,90.7564,90.8267,90.73,90.73,13281.0
2018-06-12 12:25:00,103.2,103.2,103.09,103.09,5857.0,90.7388,90.7388,90.6421,90.6421,5857.0
2018-06-12 12:30:00,103.09,103.1,103.0,103.02,15112.0,90.6421,90.6509,90.5629,90.5805,15112.0
2018-06-12 12:35:00,103.02,103.09,103.02,103.08,14709.0,90.5805,90.6421,90.5805,90.6333,14709.0
2018-06-12 12:40:00,103.09,103.1,102.99,103.0,37329.0,90.6421,90.6509,90.5541,90.5629,37329.0
2018-06-12 12:45:00,103.0,103.1,102.99,103.04,17907.0,90.5629,90.6509,90.5541,90.5981,17907.0
2018-06-12 12:50:00,103.04,103.13,102.99,103.02,50026.0,90.5981,90.6772,90.5541,90.5805,50026.0
2018-06-12 12:55:00,103.04,103.06,102.94,102.99,12296.0,90.5981,90.6157,90.5102,90.5541,12296.0
2018-06-12 13:00:00,102.99,103.0,102.88,102.93,10523.0,90.5541,90.5629,90.4574,90.5014,10523.0
2018-06-12 13:05:00,102.93,103.04,102.93,102.97,5594.0,90.5014,90.5981,90.5014,90.5365,5594.0
2018-06-12 13:10:00,102.96,102.96,102.82,102.82,4870.0,90.5278,90.5278,90.4047,90.4047,4870.0
2018-06-12 13:15:00,102.85,102.98,102.77,102.86,14307.0,90.431,90.5453,90.3607,90.4398,14307.0
2018-06-12 13:20:00,102.86,102.93,102.84,102.91,29006.0,90.4398,90.5014,90.4222,90.4838,29006.0
2018-06-12 13:25:00,102.91,102.97,102.9,102.91,16676.0,90.4838,90.5365,90.475,90.4838,16676.0
2018-06-12 13:30:00,102.9,102.98,102.86,102.97,26380.0,90.475,90.5453,90.4398,90.5365,26380.0
2018-06-12 13:35:00,102.98,103.02,102.92,102.95,7900.0,90.5453,90.5805,90.4926,90.519,7900.0
2018-06-12 13:40:00,102.95,102.98,102.91,102.91,6715.0,90.519,90.5453,90.4838,90.4838,6715.0
2018-06-12 13:45:00,102.9,102.9,102.81,102.81,9341.0,90.475,90.475,90.3959,90.3959,9341.0
2018-06-12 13:50:00,102.81,102.95,102.8,102.94,13056.0,90.3959,90.519,90.3871,90.5102,13056.0
2018-06-12 13:55:00,102.94,103.07,102.94,103.06,13013.0,90.5102,90.6245,90.5102,90.6157,13013.0
2018-06-12 14:00:00,103.06,103.07,102.98,102.99,10025.0,90.6157,90.6245,90.5453,90.5541,10025.0
2018-06-12 14:05:00,102.98,102.99,102.92,102.93,12735.0,90.5453,90.5541,90.4926,90.5014,12735.0
2018-06-12 14:10:00,102.92,102.96,102.89,102.89,12711.0,90.4926,90.5278,90.4662,90.4662,12711.0
2018-06-12 14:15:00,102.89,102.91,102.86,102.87,8805.0,90.4662,90.4838,90.4398,90.4486,8805.0
2018-06-12 14:20:00,102.86,102.86,102.74,102.82,20500.0,90.4398,90.4398,90.3343,90.4047,20500.0
2018-06-12 14:25:00,102.84,102.86,102.74,102.74,8137.0,90.4222,90.4398,90.3343,90.3343,8137.0
2018-06-12 14:30:00,102.76,102.78,102.72,102.76,13268.0,90.3519,90.3695,90.3167,90.3519,13268.0
2018-06-12 14:35:00,102.77,102.85,102.76,102.84,12970.0,90.3607,90.431,90.3519,90.4222,12970.0
2018-06-12 14:40:00,102.84,102.88,102.81,102.84,11616.0,90.4222,90.4574,90.3959,90.4222,11616.0
2018-06-12 14:45:00,102.83,102.86,102.78,102.82,10665.0,90.4135,90.4398,90.3695,90.4047,10665.0
2018-06-12 14:50:00,102.83,102.88,102.8,102.82,15092.0,90.4135,90.4574,90.3871,90.4047,15092.0
2018-06-12 14:55:00,102.81,102.89,102.79,102.8,14691.0,90.3959,90.4662,90.3783,90.3871,14691.0
2018-06-12 15:00:00,102.8,102.91,102.79,102.91,13761.0,90.3871,90.4838,90.3783,90.4838,13761.0
2018-06-12 15:05:00,102.91,102.95,102.88,102.91,11762.0,90.4838,90.519,90.4574,90.4838,11762.0
2018-06-12 15:10:00,102.9,103.01,102.88,102.99,51338.0,90.475,90.5717,90.4574,90.5541,51338.0
2018-06-12 15:15:00,103.0,103.01,102.91,102.97,141684.0,90.5629,90.5717,90.4838,90.5365,141684.0
2018-06-12 15:20:00,102.98,103.15,102.97,103.13,44300.0,90.5453,90.6948,90.5365,90.6772,44300.0
2018-06-12 15:25:00,103.12,103.28,103.12,103.24,16693.0,90.6684,90.8091,90.6684,90.7739,16693.0
2018-06-12 15:30:00,103.25,103.35,103.25,103.34,28486.0,90.7827,90.8707,90.7827,90.8619,28486.0
2018-06-12 15:35:00,103.35,103.56,103.31,103.53,54792.0,90.8707,91.0553,90.8355,91.0289,54792.0
2018-06-12 15:40:00,103.53,103.57,103.49,103.55,50064.0,91.0289,91.0641,90.9938,91.0465,50064.0
2018-06-12 15:45:00,103.54,103.55,103.41,103.48,52995.0,91.0377,91.0465,90.9234,90.985,52995.0
2018-06-12 15:50:00,103.49,103.67,103.48,103.65,52694.0,90.9938,91.152,90.985,91.1344,52694.0
2018-06-12 15:55:00,103.64,103.68,103.52,103.53,87232.0,91.1256,91.1608,91.0201,91.0289,87232.0
2018-06-13 09:30:00,103.62,103.74,103.5,103.5,14834.0,91.1081,91.2136,91.0026,91.0026,14834.0
2018-06-13 09:35:00,103.47,103.61,103.21,103.54,13007.0,90.9762,91.0993,90.7476,91.0377,13007.0
2018-06-13 09:40:00,103.55,103.67,103.53,103.67,6763.0,91.0465,91.152,91.0289,91.152,6763.0
2018-06-13 09:45:00,103.69,103.7,103.56,103.64,21776.0,91.1696,91.1784,91.0553,91.1256,21776.0
2018-06-13 09:50:00,103.65,103.7,103.56,103.67,41449.0,91.1344,91.1784,91.0553,91.152,41449.0
2018-06-13 09:55:00,103.71,103.8,103.6,103.7,27520.0,91.1872,91.2663,91.0905,91.1784,27520.0
2018-06-13 10:00:00,103.71,103.85,103.7,103.82,15754.0,91.1872,91.3103,91.1784,91.2839,15754.0
2018-06-13 10:05:00,103.75,103.81,103.71,103.76,14623.0,91.2224,91.2751,91.1872,91.2312,14623.0
2018-06-13 10:10:00,103.74,103.84,103.72,103.77,19041.0,91.2136,91.3015,91.196,91.2399,19041.0
2018-06-13 10:15:00,103.8,103.8,103.75,103.76,17383.0,91.2663,91.2663,91.2224,91.2312,17383.0
2018-06-13 10:20:00,103.76,103.84,103.7,103.8,45231.0,91.2312,91.3015,91.1784,91.2663,45231.0
2018-06-13 10:25:00,103.75,103.89,103.74,103.87,8697.0,91.2224,91.3455,91.2136,91.3279,8697.0
2018-06-13 10:30:00,103.87,103.87,103.48,103.55,57355.0,91.3279,91.3279,90.985,91.0465,57355.0
2018-06-13 10:35:00,103.55,103.7,103.43,103.61,21416.0,91.0465,91.1784,90.941,91.0993,21416.0
2018-06-13 10:40:00,103.68,103.7,103.58,103.68,45364.0,91.1608,91.1784,91.0729,91.1608,45364.0
2018-06-13 10:45:00,103.65,103.76,103.65,103.69,15896.0,91.1344,91.2312,91.1344,91.1696,15896.0
2018-06-13 10:50:00,103.68,103.69,103.58,103.68,11214.0,91.1608,91.1696,91.0729,91.1608,11214.0
2018-06-13 10:55:00,103.7,103.75,103.69,103.73,9741.0,91.1784,91.2224,91.1696,91.2048,9741.0
2018-06-13 11:00:00,103.75,103.87,103.72,103.79,19468.0,91.2224,91.3279,91.196,91.2575,19468.0
2018-06-13 11:05:00,103.8,103.83,103.79,103.83,5058.0,91.2663,91.2927,91.2575,91.2927,5058.0
2018-06-13 11:10:00,103.84,103.94,103.82,103.89,19451.0,91.3015,91.3894,91.2839,91.3455,19451.0
2018-06-13 11:15:00,103.88,103.99,103.82,103.96,18872.0,91.3367,91.4334,91.2839,91.407,18872.0
2018-06-13 11:20:00,103.96,103.96,103.85,103.9,12550.0,91.407,91.407,91.3103,91.3543,12550.0
2018-06-13 11:25:00,103.88,103.94,103.85,103.85,3743.0,91.3367,91.3894,91.3103,91.3103,3743.0
2018-06-13 11:30:00,103.86,103.93,103.85,103.85,9498.0,91.3191,91.3806,91.3103,91.3103,9498.0
2018-06-13 11:35:00,103.85,103.96,103.85,103.85,18367.0,91.3103,91.407,91.3103,91.3103,18367.0
2018-06-13 11:40:00,103.89,103.96,103.85,103.96,20365.0,91.3455,91.407,91.3103,91.407,20365.0
2018-06-13 11:45:00,103.95,103.97,103.89,103.97,12783.0,91.3982,91.4158,91.3455,91.4158,12783.0
2018-06-13 11:50:00,103.97,104.05,103.95,104.0,14540.0,91.4158,91.4861,91.3982,91.4422,14540.0
2018-06-13 11:55:00,103.99,104.02,103.93,103.95,12285.0,91.4334,91.4598,91.3806,91.3982,12285.0
2018-06-13 12:00:00,103.93,103.93,103.8,103.8,700.0,91.3806,91.3806,91.2663,91.2663,700.0
2018-06-13 12:05:00,103.81,103.83,103.74,103.77,10442.0,91.2751,91.2927,91.2136,91.2399,10442.0
2018-06-13 12:10:00,103.79,103.89,103.78,103.84,6988.0,91.2575,91.3455,91.2487,91.3015,6988.0
2018-06-13 12:15:00,103.83,103.84,103.72,103.74,6072.0,91.2927,91.3015,91.196,91.2136,6072.0
2018-06-13 12:20:00,103.7,103.7,103.63,103.63,5200.0,91.1784,91.1784,91.1169,91.1169,5200.0
2018-06-13 12:25:00,103.61,103.67,103.61,103.66,1591.0,91.0993,91.152,91.0993,91.1432,1591.0
2018-06-13 12:30:00,103.62,103.62,103.5,103.5,4037.0,91.1081,91.1081,91.0026,91.0026,4037.0
2018-06-13 12:35:00,103.5,103.58,103.5,103.57,7435.0,91.0026,91.0729,91.0026,91.0641,7435.0
2018-06-13 12:40:00,103.58,103.6,103.54,103.6,3989.0,91.0729,91.0905,91.0377,91.0905,3989.0
2018-06-13 12:45:00,103.58,103.63,103.54,103.61,9405.0,91.0729,91.1169,91.0377,91.0993,9405.0
2018-06-13 12:50:00,103.63,103.69,103.53,103.61,85346.0,91.1169,91.1696,91.0289,91.0993,85346.0
2018-06-13 12:55:00,103.61,103.67,103.5,103.67,73188.0,91.0993,91.152,91.0026,91.152,73188.0
2018-06-13 13:00:00,103.66,103.73,103.61,103.7,37736.0,91.1432,91.2048,91.0993,91.1784,37736.0
2018-06-13 13:05:00,103.67,103.79,103.65,103.7,107884.0,91.152,91.2575,91.1344,91.1784,107884.0
2018-06-13 13:10:00,103.7,103.78,103.67,103.75,64624.0,91.1784,91.2487,91.152,91.2224,64624.0
2018-06-13 13:15:00,103.75,103.79,103.67,103.74,47037.0,91.2224,91.2575,91.152,91.2136,47037.0
2018-06-13 13:20:00,103.74,103.74,103.51,103.51,67548.0,91.2136,91.2136,91.0113,91.0113,67548.0
2018-06-13 13:25:00,103.52,103.52,103.2,103.21,8166.0,91.0201,91.0201,90.7388,90.7476,8166.0
2018-06-13 13:30:00,103.17,103.37,103.17,103.28,17625.0,90.7124,90.8882,90.7124,90.8091,17625.0
2018-06-13 13:35:00,103.33,103.63,103.29,103.6,22833.0,90.8531,91.1169,90.8179,91.0905,22833.0
2018-06-13 13:40:00,103.57,103.6,103.51,103.58,12297.0,91.0641,91.0905,91.0113,91.0729,12297.0
2018-06-13 13:45:00,103.58,103.67,103.54,103.65,28132.0,91.0729,91.152,91.0377,91.1344,28132.0
2018-06-13 13:50:00,103.65,103.67,103.62,103.63,12111.0,91.1344,91.152,91.1081,91.1169,12111.0
2018-06-13 13:55:00,103.65,103.66,103.59,103.64,28237.0,91.1344,91.1432,91.0817,91.1256,28237.0
2018-06-13 14:00:00,103.63,103.63,103.03,103.14,9871.0,91.1169,91.1169,90.5893,90.686,9871.0
2018-06-13 14:05:00,103.19,103.52,103.13,103.49,68207.0,90.73,91.0201,90.6772,90.9938,68207.0
2018-06-13 14:10:00,103.51,103.53,103.36,103.36,21500.0,91.0113,91.0289,90.8795,90.8795,21500.0
2018-06-13 14:15:00,103.35,103.42,103.35,103.35,10018.0,90.8707,90.9322,90.8707,90.8707,10018.0
2018-06-13 14:20:00,103.36,103.48,103.3,103.45,22778.0,90.8795,90.985,90.8267,90.9586,22778.0
2018-06-13 14:25:00,103.45,103.6,103.4,103.52,27237.0,90.9586,91.0905,90.9146,91.0201,27237.0
2018-06-13 14:30:00,103.52,103.6,103.4,103.6,40668.0,91.0201,91.0905,90.9146,91.0905,40668.0
2018-06-13 14:35:00,103.56,103.67,103.55,103.64,19721.0,91.0553,91.152,91.0465,91.1256,19721.0
2018-06-13 14:40:00,103.62,103.68,103.6,103.63,9463.0,91.1081,91.1608,91.0905,91.1169,9463.0
2018-06-13 14:45:00,103.6,103.61,103.36,103.4,13094.0,91.0905,91.0993,90.8795,90.9146,13094.0
2018-06-13 14:50:00,103.4,103.47,103.33,103.4,14456.0,90.9146,90.9762,90.8531,90.9146,14456.0
2018-06-13 14:55:00,103.4,103.45,103.34,103.34,7061.0,90.9146,90.9586,90.8619,90.8619,7061.0
2018-06-13 15:00:00,103.35,103.55,103.35,103.54,14170.0,90.8707,91.0465,90.8707,91.0377,14170.0
2018-06-13 15:05:00,103.55,103.62,103.52,103.52,6728.0,91.0465,91.1081,91.0201,91.0201,6728.0
2018-06-13 15:10:00,103.52,103.52,103.41,103.41,6731.0,91.0201,91.0201,90.9234,90.9234,6731.0
2018-06-13 15:15:00,103.4,103.44,103.37,103.4,7751.0,90.9146,90.9498,90.8882,90.9146,7751.0
2018-06-13 15:20:00,103.41,103.51,103.41,103.5,17717.0,90.9234,91.0113,90.9234,91.0026,17717.0
2018-06-13 15:25:00,103.5,103.61,103.5,103.61,27990.0,91.0026,91.0993,91.0026,91.0993,27990.0
2018-06-13 15:30:00,103.61,103.66,103.51,103.51,79527.0,91.0993,91.1432,91.0113,91.0113,79527.0
2018-06-13 15:35:00,103.48,103.56,103.47,103.51,19295.0,90.985,91.0553,90.9762,91.0113,19295.0
2018-06-13 15:40:00,103.5,103.53,103.46,103.46,46384.0,91.0026,91.0289,90.9674,90.9674,46384.0
2018-06-13 15:45:00,103.44,103.52,103.26,103.3,37667.0,90.9498,91.0201,90.7915,90.8267,37667.0
2018-06-13 15:50:00,103.29,103.51,103.27,103.51,53918.0,90.8179,91.0113,90.8003,91.0113,53918.0
2018-06-13 15:55:00,103.5,103.51,103.23,103.3,114177.0,91.0026,91.0113,90.7652,90.8267,114177.0
2018-06-14 09:30:00,103.62,103.62,103.44,103.46,10976.0,91.1081,91.1081,90.9498,90.9674,10976.0
2018-06-14 09:35:00,103.56,103.6,103.03,103.35,19425.0,91.0553,91.0905,90.5893,90.8707,19425.0
2018-06-14 09:40:00,103.39,103.59,103.36,103.36,4100.0,90.9058,91.0817,90.8795,90.8795,4100.0
2018-06-14 09:45:00,103.36,103.36,103.2,103.28,7138.0,90.8795,90.8795,90.7388,90.8091,7138.0
2018-06-14 09:50:00,103.21,103.21,102.95,102.95,13587.0,90.7476,90.7476,90.519,90.519,13587.0
2018-06-14 09:55:00,102.9,103.22,102.83,103.13,54733.0,90.475,90.7564,90.4135,90.6772,54733.0
2018-06-14 10:00:00,103.13,103.31,103.1,103.26,31509.0,90.6772,90.8355,90.6509,90.7915,31509.0
2018-06-14 10:05:00,103.28,103.4,103.24,103.29,26294.0,90.8091,90.9146,90.7739,90.8179,26294.0
2018-06-14 10:10:00,103.29,103.52,103.21,103.41,29233.0,90.8179,91.0201,90.7476,90.9234,29233.0
2018-06-14 10:15:00,103.36,103.43,103.04,103.04,25844.0,90.8795,90.941,90.5981,90.5981,25844.0
2018-06-14 10:20:00,103.04,103.19,102.92,102.95,30908.0,90.5981,90.73,90.4926,90.519,30908.0
2018-06-14 10:25:00,102.9,103.17,102.9,103.15,49951.0,90.475,90.7124,90.475,90.6948,49951.0
2018-06-14 10:30:00,103.15,103.19,102.93,102.98,56945.0,90.6948,90.73,90.5014,90.5453,56945.0
2018-06-14 10:35:00,103.04,103.25,103.02,103.17,6382.0,90.5981,90.7827,90.5805,90.7124,6382.0
2018-06-14 10:40:00,103.12,103.2,103.08,103.09,3511.0,90.6684,90.7388,90.6333,90.6421,3511.0
2018-06-14 10:45:00,103.1,103.12,103.0,103.05,7906.0,90.6509,90.6684,90.5629,90.6069,7906.0
2018-06-14 10:50:00,103.0,103.12,103.0,103.1,7205.0,90.5629,90.6684,90.5629,90.6509,7205.0
2018-06-14 10:55:00,103.08,103.16,103.0,103.16,30646.0,90.6333,90.7036,90.5629,90.7036,30646.0
2018-06-14 11:00:00,103.21,103.21,103.04,103.09,16441.0,90.7476,90.7476,90.5981,90.6421,16441.0
2018-06-14 11:05:00,103.05,103.08,102.97,103.01,3100.0,90.6069,90.6333,90.5365,90.5717,3100.0
2018-06-14 11:10:00,103.02,103.06,103.0,103.01,3366.0,90.5805,90.6157,90.5629,90.5717,3366.0
2018-06-14 11:15:00,102.97,103.06,102.95,103.0,5215.0,90.5365,90.6157,90.519,90.5629,5215.0
2018-06-14 11:20:00,103.01,103.1,102.99,103.1,5120.0,90.5717,90.6509,90.5541,90.6509,5120.0
2018-06-14 11:25:00,103.11,103.12,102.98,102.98,9120.0,90.6596,90.6684,90.5453,90.5453,9120.0
2018-06-14 11:30:00,102.96,102.96,102.7,102.86,13740.0,90.5278,90.5278,90.2992,90.4398,13740.0
2018-06-14 11:35:00,102.85,102.94,102.84,102.94,4500.0,90.431,90.5102,90.4222,90.5102,4500.0
2018-06-14 11:40:00,102.95,103.06,102.94,103.0,16658.0,90.519,90.6157,90.5102,90.5629,16658.0
2018-06-14 11:45:00,103.01,103.09,103.0,103.0,13591.0,90.5717,90.6421,90.5629,90.5629,13591.0
2018-06-14 11:50:00,103.01,103.06,102.86,102.86,13063.0,90.5717,90.6157,90.4398,90.4398,13063.0
2018-06-14 11:55:00,102.91,103.27,102.91,103.24,14038.0,90.4838,90.8003,90.4838,90.7739,14038.0
2018-06-14 12:00:00,103.22,103.35,103.16,103.2,11666.0,90.7564,90.8707,90.7036,90.7388,11666.0
2018-06-14 12:05:00,103.18,103.38,103.14,103.38,8143.0,90.7212,90.897,90.686,90.897,8143.0
2018-06-14 12:10:00,103.37,103.41,103.33,103.41,4731.0,90.8882,90.9234,90.8531,90.9234,4731.0
2018-06-14 12:15:00,103.43,103.48,103.35,103.39,9000.0,90.941,90.985,90.8707,90.9058,9000.0
2018-06-14 12:20:00,103.39,103.43,103.31,103.37,7530.0,90.9058,90.941,90.8355,90.8882,7530.0
2018-06-14 12:25:00,103.38,103.47,103.37,103.42,8221.0,90.897,90.9762,90.8882,90.9322,8221.0
2018-06-14 12:30:00,103.42,103.52,103.4,103.43,9304.0,90.9322,91.0201,90.9146,90.941,9304.0
2018-06-14 12:35:00,103.42,103.47,103.35,103.39,8709.0,90.9322,90.9762,90.8707,90.9058,8709.0
2018-06-14 12:40:00,103.4,103.43,103.33,103.38,12903.0,90.9146,90.941,90.8531,90.897,12903.0
2018-06-14 12:45:00,103.4,103.41,103.33,103.36,4700.0,90.9146,90.9234,90.8531,90.8795,4700.0
2018-06-14 12:50:00,103.36,103.66,103.35,103.56,55414.0,90.8795,91.1432,90.8707,91.0553,55414.0
2018-06-14 12:55:00,103.54,103.56,103.32,103.36,16056.0,91.0377,91.0553,90.8443,90.8795,16056.0
2018-06-14 13:00:00,103.38,103.43,103.3,103.39,9358.0,90.897,90.941,90.8267,90.9058,9358.0
2018-06-14 13:05:00,103.39,103.53,103.37,103.45,15693.0,90.9058,91.0289,90.8882,90.9586,15693.0
2018-06-14 13:10:00,103.46,103.49,103.36,103.37,7606.0,90.9674,90.9938,90.8795,90.8882,7606.0
2018-06-14 13:15:00,103.37,103.42,103.35,103.37,5537.0,90.8882,90.9322,90.8707,90.8882,5537.0
2018-06-14 13:20:00,103.39,103.56,103.33,103.55,20742.0,90.9058,91.0553,90.8531,91.0465,20742.0
2018-06-14 13:25:00,103.56,103.68,103.54,103.63,12387.0,91.0553,91.1608,91.0377,91.1169,12387.0
2018-06-14 13:30:00,103.61,103.75,103.55,103.7,13747.0,91.0993,91.2224,91.0465,91.1784,13747.0
2018-06-14 13:35:00,103.68,103.69,103.62,103.67,14877.0,91.1608,91.1696,91.1081,91.152,14877.0
2018-06-14 13:40:00,103.66,103.7,103.63,103.66,12085.0,91.1432,91.1784,91.1169,91.1432,12085.0
2018-06-14 13:45:00,103.69,103.7,103.6,103.65,11558.0,91.1696,91.1784,91.0905,91.1344,11558.0
2018-06-14 13:50:00,103.63,103.63,103.52,103.52,4000.0,91.1169,91.1169,91.0201,91.0201,4000.0
2018-06-14 13:55:00,103.52,103.63,103.52,103.56,5086.0,91.0201,91.1169,91.0201,91.0553,5086.0
2018-06-14 14:00:00,103.56,103.58,103.45,103.45,7950.0,91.0553,91.0729,90.9586,90.9586,7950.0
2018-06-14 14:05:00,103.46,103.48,103.4,103.42,5900.0,90.9674,90.985,90.9146,90.9322,5900.0
2018-06-14 14:10:00,103.43,103.44,103.35,103.37,8410.0,90.941,90.9498,90.8707,90.8882,8410.0
2018-06-14 14:15:00,103.37,103.39,103.29,103.39,36956.0,90.8882,90.9058,90.8179,90.9058,36956.0
2018-06-14 14:20:00,103.4,103.49,103.37,103.47,6129.0,90.9146,90.9938,90.8882,90.9762,6129.0
2018-06-14 14:25:00,103.47,103.5,103.38,103.38,5858.0,90.9762,91.0026,90.897,90.897,5858.0
2018-06-14 14:30:00,103.4,103.42,103.37,103.39,6159.0,90.9146,90.9322,90.8882,90.9058,6159.0
2018-06-14 14:35:00,103.39,103.49,103.38,103.49,8328.0,90.9058,90.9938,90.897,90.9938,8328.0
2018-06-14 14:40:00,103.48,103.55,103.48,103.5,5960.0,90.985,91.0465,90.985,91.0026,5960.0
2018-06-14 14:45:00,103.48,103.52,103.47,103.5,7718.0,90.985,91.0201,90.9762,91.0026,7718.0
2018-06-14 14:50:00,103.5,103.56,103.5,103.54,8590.0,91.0026,91.0553,91.0026,91.0377,8590.0
2018-06-14 14:55:00,103.53,103.57,103.49,103.57,8308.0,91.0289,91.0641,90.9938,91.0641,8308.0
2018-06-14 15:00:00,103.56,103.58,103.53,103.55,8216.0,91.0553,91.0729,91.0289,91.0465,8216.0
2018-06-14 15:05:00,103.55,103.59,103.53,103.59,8453.0,91.0465,91.0817,91.0289,91.0817,8453.0
2018-06-14 15:10:00,103.6,103.69,103.58,103.66,6532.0,91.0905,91.1696,91.0729,91.1432,6532.0
2018-06-14 15:15:00,103.68,103.74,103.64,103.74,8081.0,91.1608,91.2136,91.1256,91.2136,8081.0
2018-06-14 15:20:00,103.74,103.84,103.73,103.84,9668.0,91.2136,91.3015,91.2048,91.3015,9668.0
2018-06-14 15:25:00,103.84,104.04,103.84,104.0,15630.0,91.3015,91.4773,91.3015,91.4422,15630.0
2018-06-14 15:30:00,104.0,104.03,103.95,103.97,19710.0,91.4422,91.4686,91.3982,91.4158,19710.0
2018-06-14 15:35:00,103.97,104.09,103.96,104.07,22480.0,91.4158,91.5213,91.407,91.5037,22480.0
2018-06-14 15:40:00,104.06,104.17,104.05,104.13,31436.0,91.4949,91.5917,91.4861,91.5565,31436.0
2018-06-14 15:45:00,104.13,104.13,103.98,104.13,36287.0,91.5565,91.5565,91.4246,91.5565,36287.0
2018-06-14 15:50:00,104.11,104.12,104.04,104.06,63146.0,91.5389,91.5477,91.4773,91.4949,63146.0
2018-06-14 15:55:00,104.07,104.12,103.92,103.96,144126.0,91.5037,91.5477,91.3718,91.407,144126.0
2018-06-15 09:30:00,104.09,105.0,103.9,104.18,408765.0,91.5213,92.3214,91.3543,91.6004,408765.0
2018-06-15 09:35:00,104.0,104.44,103.95,104.22,13354.0,91.4422,91.829,91.3982,91.6356,13354.0
2018-06-15 09:40:00,104.2,104.82,104.06,104.41,27671.0,91.618,92.1632,91.4949,91.8027,27671.0
2018-06-15 09:45:00,104.55,104.61,104.09,104.61,14803.0,91.9258,91.9785,91.5213,91.9785,14803.0
2018-06-15 09:50:00,104.54,104.61,104.27,104.27,11290.0,91.917,91.9785,91.6796,91.6796,11290.0
2018-06-15 09:55:00,104.34,104.4,104.25,104.29,17068.0,91.7411,91.7939,91.662,91.6972,17068.0
2018-06-15 10:00:00,104.25,104.56,104.25,104.38,23737.0,91.662,91.9346,91.662,91.7763,23737.0
2018-06-15 10:05:00,104.32,104.49,104.22,104.45,14751.0,91.7235,91.873,91.6356,91.8378,14751.0
2018-06-15 10:10:00,104.42,104.42,104.25,104.33,14186.0,91.8115,91.8115,91.662,91.7323,14186.0
2018-06-15 10:15:00,104.35,104.43,104.2,104.2,27636.0,91.7499,91.8203,91.618,91.618,27636.0
2018-06-15 10:20:00,104.13,104.2,104.05,104.17,18450.0,91.5565,91.618,91.4861,91.5917,18450.0
2018-06-15 10:25:00,104.14,104.24,104.11,104.14,8392.0,91.5653,91.6532,91.5389,91.5653,8392.0
2018-06-15 10:30:00,104.1,104.17,104.03,104.04,25576.0,91.5301,91.5917,91.4686,91.4773,25576.0
2018-06-15 10:35:00,104.03,104.15,103.97,103.99,24558.0,91.4686,91.5741,91.4158,91.4334,24558.0
2018-06-15 10:40:00,103.99,104.13,103.93,104.11,9381.0,91.4334,91.5565,91.3806,91.5389,9381.0
2018-06-15 10:45:00,104.14,104.19,104.1,104.15,12238.0,91.5653,91.6092,91.5301,91.5741,12238.0
2018-06-15 10:50:00,104.13,104.34,104.13,104.34,9894.0,91.5565,91.7411,91.5565,91.7411,9894.0
2018-06-15 10:55:00,104.34,104.42,104.26,104.26,6370.0,91.7411,91.8115,91.6708,91.6708,6370.0
2018-06-15 11:00:00,104.26,104.39,104.26,104.37,6639.0,91.6708,91.7851,91.6708,91.7675,6639.0
2018-06-15 11:05:00,104.38,104.48,104.28,104.48,17342.0,91.7763,91.8642,91.6884,91.8642,17342.0
2018-06-15 11:10:00,104.44,104.45,104.3,104.32,20762.0,91.829,91.8378,91.706,91.7235,20762.0
2018-06-15 11:15:00,104.3,104.43,104.28,104.43,14087.0,91.706,91.8203,91.6884,91.8203,14087.0
2018-06-15 11:20:00,104.44,104.54,104.32,104.47,68451.0,91.829,91.917,91.7235,91.8554,68451.0
2018-06-15 11:25:00,104.47,104.48,104.29,104.34,33459.0,91.8554,91.8642,91.6972,91.7411,33459.0
2018-06-15 11:30:00,104.35,104.49,104.24,104.3,54287.0,91.7499,91.873,91.6532,91.706,54287.0
2018-06-15 11:35:00,104.3,104.3,104.12,104.18,17984.0,91.706,91.706,91.5477,91.6004,17984.0
2018-06-15 11:40:00,104.2,104.3,104.09,104.12,28504.0,91.618,91.706,91.5213,91.5477,28504.0
2018-06-15 11:45:00,104.12,104.17,104.0,104.13,14090.0,91.5477,91.5917,91.4422,91.5565,14090.0
2018-06-15 11:50:00,104.1,104.22,104.04,104.2,14022.0,91.5301,91.6356,91.4773,91.618,14022.0
2018-06-15 11:55:00,104.21,104.35,104.2,104.22,20323.0,91.6268,91.7499,91.618,91.6356,20323.0
2018-06-15 12:00:00,104.24,104.28,104.18,104.28,25712.0,91.6532,91.6884,91.6004,91.6884,25712.0
2018-06-15 12:05:00,104.28,104.28,104.06,104.23,29666.0,91.6884,91.6884,91.4949,91.6444,29666.0
2018-06-15 12:10:00,104.2,104.23,104.04,104.2,26864.0,91.618,91.6444,91.4773,91.618,26864.0
2018-06-15 12:15:00,104.15,104.25,104.15,104.23,11510.0,91.5741,91.662,91.5741,91.6444,11510.0
2018-06-15 12:20:00,104.18,104.26,104.08,104.25,19746.0,91.6004,91.6708,91.5125,91.662,19746.0
2018-06-15 12:25:00,104.25,104.28,104.18,104.23,10056.0,91.662,91.6884,91.6004,91.6444,10056.0
2018-06-15 12:30:00,104.25,104.27,104.17,104.22,11036.0,91.662,91.6796,91.5917,91.6356,11036.0
2018-06-15 12:35:00,104.18,104.34,104.17,104.27,14835.0,91.6004,91.7411,91.5917,91.6796,14835.0
2018-06-15 12:40:00,104.26,104.32,104.24,104.32,8267.0,91.6708,91.7235,91.6532,91.7235,8267.0
2018-06-15 12:45:00,104.32,104.32,104.25,104.29,5000.0,91.7235,91.7235,91.662,91.6972,5000.0
2018-06-15 12:50:00,104.3,104.33,104.25,104.27,7952.0,91.706,91.7323,91.662,91.6796,7952.0
2018-06-15 12:55:00,104.31,104.34,104.24,104.34,10264.0,91.7147,91.7411,91.6532,91.7411,10264.0
2018-06-15 13:00:00,104.3,104.32,104.2,104.26,11039.0,91.706,91.7235,91.618,91.6708,11039.0
2018-06-15 13:05:00,104.27,104.3,104.25,104.29,13079.0,91.6796,91.706,91.662,91.6972,13079.0
2018-06-15 13:10:00,104.26,104.33,104.2,104.26,14414.0,91.6708,91.7323,91.618,91.6708,14414.0
2018-06-15 13:15:00,104.26,104.31,104.25,104.31,15100.0,91.6708,91.7147,91.662,91.7147,15100.0
2018-06-15 13:20:00,104.31,104.39,104.21,104.36,28386.0,91.7147,91.7851,91.6268,91.7587,28386.0
2018-06-15 13:25:00,104.37,104.44,104.36,104.43,5180.0,91.7675,91.829,91.7587,91.8203,5180.0
2018-06-15 13:30:00,104.41,104.47,104.36,104.44,7753.0,91.8027,91.8554,91.7587,91.829,7753.0
2018-06-15 13:35:00,104.42,104.44,104.37,104.43,3264.0,91.8115,91.829,91.7675,91.8203,3264.0
2018-06-15 13:40:00,104.43,104.53,104.4,104.43,8946.0,91.8203,91.9082,91.7939,91.8203,8946.0
2018-06-15 13:45:00,104.44,104.5,104.38,104.5,7462.0,91.829,91.8818,91.7763,91.8818,7462.0
2018-06-15 13:50:00,104.46,104.47,104.33,104.38,10329.0,91.8466,91.8554,91.7323,91.7763,10329.0
2018-06-15 13:55:00,104.38,104.47,104.32,104.4,5486.0,91.7763,91.8554,91.7235,91.7939,5486.0
2018-06-15 14:00:00,104.45,104.45,104.35,104.39,14485.0,91.8378,91.8378,91.7499,91.7851,14485.0
2018-06-15 14:05:00,104.39,104.58,104.39,104.55,7843.0,91.7851,91.9521,91.7851,91.9258,7843.0
2018-06-15 14:10:00,104.57,104.57,104.46,104.49,4876.0,91.9434,91.9434,91.8466,91.873,4876.0
2018-06-15 14:15:00,104.49,104.52,104.48,104.5,6243.0,91.873,91.8994,91.8642,91.8818,6243.0
2018-06-15 14:20:00,104.52,104.74,104.52,104.68,8768.0,91.8994,92.0928,91.8994,92.0401,8768.0
2018-06-15 14:25:00,104.68,104.82,104.61,104.82,23282.0,92.0401,92.1632,91.9785,92.1632,23282.0
2018-06-15 14:30:00,104.79,104.85,104.77,104.85,4428.0,92.1368,92.1895,92.1192,92.1895,4428.0
2018-06-15 14:35:00,104.84,104.93,104.82,104.91,9186.0,92.1807,92.2599,92.1632,92.2423,9186.0
2018-06-15 14:40:00,104.94,104.95,104.87,104.94,6119.0,92.2687,92.2775,92.2071,92.2687,6119.0
2018-06-15 14:45:00,104.92,104.93,104.86,104.86,10802.0,92.2511,92.2599,92.1983,92.1983,10802.0
2018-06-15 14:50:00,104.88,104.92,104.84,104.87,9329.0,92.2159,92.2511,92.1807,92.2071,9329.0
2018-06-15 14:55:00,104.89,104.96,104.88,104.92,8134.0,92.2247,92.2863,92.2159,92.2511,8134.0
2018-06-15 15:00:00,104.93,105.0,104.85,104.88,35656.0,92.2599,92.3214,92.1895,92.2159,35656.0
2018-06-15 15:05:00,104.86,104.9,104.82,104.87,14142.0,92.1983,92.2335,92.1632,92.2071,14142.0
2018-06-15 15:10:00,104.88,104.89,104.84,104.88,10700.0,92.2159,92.2247,92.1807,92.2159,10700.0
2018-06-15 15:15:00,104.88,104.88,104.79,104.79,10195.0,92.2159,92.2159,92.1368,92.1368,10195.0
2018-06-15 15:20:00,104.79,104.84,104.74,104.84,15993.0,92.1368,92.1807,92.0928,92.1807,15993.0
2018-06-15 15:25:00,104.84,105.0,104.83,104.99,12928.0,92.1807,92.3214,92.172,92.3126,12928.0
2018-06-15 15:30:00,104.99,105.1,104.96,105.09,27563.0,92.3126,92.4094,92.2863,92.4006,27563.0
2018-06-15 15:35:00,105.1,105.16,105.06,105.15,21707.0,92.4094,92.4621,92.3742,92.4533,21707.0
2018-06-15 15:40:00,105.15,105.3,105.15,105.27,39724.0,92.4533,92.5852,92.4533,92.5588,39724.0
2018-06-15 15:45:00,105.28,105.4,105.27,105.38,54384.0,92.5676,92.6731,92.5588,92.6555,54384.0
2018-06-15 15:50:00,105.39,105.4,105.12,105.21,69866.0,92.6643,92.6731,92.4269,92.5061,69866.0
2018-06-15 15:55:00,105.21,105.42,105.16,105.37,212877.0,92.5061,92.6907,92.4621,92.6468,212877.0
2018-06-18 09:30:00,104.44,104.67,104.08,104.38,17053.0,91.829,92.0313,91.5125,91.7763,17053.0
2018-06-18 09:35:00,104.42,104.59,104.35,104.47,9010.0,91.8115,91.9609,91.7499,91.8554,9010.0
2018-06-18 09:40:00,104.36,104.42,103.94,103.94,93701.0,91.7587,91.8115,91.3894,91.3894,93701.0
2018-06-18 09:45:00,103.89,104.15,103.76,104.15,29282.0,91.3455,91.5741,91.2312,91.5741,29282.0
2018-06-18 09:50:00,104.1,104.18,104.05,104.17,7308.0,91.5301,91.6004,91.4861,91.5917,7308.0
2018-06-18 09:55:00,104.15,104.37,104.09,104.37,16204.0,91.5741,91.7675,91.5213,91.7675,16204.0
2018-06-18 10:00:00,104.35,104.45,104.29,104.36,14612.0,91.7499,91.8378,91.6972,91.7587,14612.0
2018-06-18 10:05:00,104.32,104.6,104.31,104.6,32395.0,91.7235,91.9697,91.7147,91.9697,32395.0
2018-06-18 10:10:00,104.58,104.66,104.43,104.46,21210.0,91.9521,92.0225,91.8203,91.8466,21210.0
2018-06-18 10:15:00,104.45,104.52,104.42,104.44,20857.0,91.8378,91.8994,91.8115,91.829,20857.0
2018-06-18 10:20:00,104.44,104.59,104.44,104.58,7553.0,91.829,91.9609,91.829,91.9521,7553.0
2018-06-18 10:25:00,104.55,104.56,104.43,104.43,8371.0,91.9258,91.9346,91.8203,91.8203,8371.0
2018-06-18 10:30:00,104.45,104.48,104.43,104.44,5845.0,91.8378,91.8642,91.8203,91.829,5845.0
2018-06-18 10:35:00,104.43,104.56,104.43,104.56,8079.0,91.8203,91.9346,91.8203,91.9346,8079.0
2018-06-18 10:40:00,104.55,104.58,104.48,104.5,7704.0,91.9258,91.9521,91.8642,91.8818,7704.0
2018-06-18 10:45:00,104.5,104.6,104.5,104.59,5744.0,91.8818,91.9697,91.8818,91.9609,5744.0
2018-06-18 10:50:00,104.56,104.58,104.49,104.56,13704.0,91.9346,91.9521,91.873,91.9346,13704.0
2018-06-18 10:55:00,104.55,104.58,104.46,104.56,10928.0,91.9258,91.9521,91.8466,91.9346,10928.0
2018-06-18 11:00:00,104.57,104.69,104.52,104.64,13708.0,91.9434,92.0489,91.8994,92.0049,13708.0
2018-06-18 11:05:00,104.64,104.64,104.5,104.52,29711.0,92.0049,92.0049,91.8818,91.8994,29711.0
2018-06-18 11:10:00,104.52,104.56,104.47,104.48,12397.0,91.8994,91.9346,91.8554,91.8642,12397.0
2018-06-18 11:15:00,104.48,104.55,104.42,104.51,14127.0,91.8642,91.9258,91.8115,91.8906,14127.0
2018-06-18 11:20:00,104.48,104.53,104.43,104.47,12138.0,91.8642,91.9082,91.8203,91.8554,12138.0
2018-06-18 11:25:00,104.48,104.57,104.45,104.47,28010.0,91.8642,91.9434,91.8378,91.8554,28010.0
2018-06-18 11:30:00,104.47,104.59,104.46,104.49,15249.0,91.8554,91.9609,91.8466,91.873,15249.0
2018-06-18 11:35:00,104.48,104.59,104.48,104.53,32981.0,91.8642,91.9609,91.8642,91.9082,32981.0
2018-06-18 11:40:00,104.51,104.61,104.48,104.51,27750.0,91.8906,91.9785,91.8642,91.8906,27750.0
2018-06-18 11:45:00,104.51,104.59,104.48,104.58,31874.0,91.8906,91.9609,91.8642,91.9521,31874.0
2018-06-18 11:50:00,104.57,104.64,104.56,104.64,7813.0,91.9434,92.0049,91.9346,92.0049,7813.0
2018-06-18 11:55:00,104.61,104.61,104.48,104.58,39707.0,91.9785,91.9785,91.8642,91.9521,39707.0
2018-06-18 12:00:00,104.56,104.57,104.1,104.16,45933.0,91.9346,91.9434,91.5301,91.5829,45933.0
2018-06-18 12:05:00,104.16,104.25,104.09,104.22,11450.0,91.5829,91.662,91.5213,91.6356,11450.0
2018-06-18 12:10:00,104.19,104.24,104.15,104.21,5414.0,91.6092,91.6532,91.5741,91.6268,5414.0
2018-06-18 12:15:00,104.24,104.25,104.21,104.25,16650.0,91.6532,91.662,91.6268,91.662,16650.0
2018-06-18 12:20:00,104.23,104.25,104.21,104.24,5944.0,91.6444,91.662,91.6268,91.6532,5944.0
2018-06-18 12:25:00,104.22,104.22,104.09,104.12,16996.0,91.6356,91.6356,91.5213,91.5477,16996.0
2018-06-18 12:30:00,104.13,104.33,104.12,104.27,15266.0,91.5565,91.7323,91.5477,91.6796,15266.0
2018-06-18 12:35:00,104.28,104.28,104.2,104.22,2439.0,91.6884,91.6884,91.618,91.6356,2439.0
2018-06-18 12:40:00,104.23,104.28,104.2,104.2,3212.0,91.6444,91.6884,91.618,91.618,3212.0
2018-06-18 12:45:00,104.22,104.3,104.2,104.27,12615.0,91.6356,91.706,91.618,91.6796,12615.0
2018-06-18 12:50:00,104.25,104.29,104.23,104.27,8990.0,91.662,91.6972,91.6444,91.6796,8990.0
2018-06-18 12:55:00,104.28,104.3,104.26,104.3,6700.0,91.6884,91.706,91.6708,91.706,6700.0
2018-06-18 13:00:00,104.31,104.33,104.28,104.33,4175.0,91.7147,91.7323,91.6884,91.7323,4175.0
2018-06-18 13:05:00,104.34,104.34,104.26,104.26,6005.0,91.7411,91.7411,91.6708,91.6708,6005.0
2018-06-18 13:10:00,104.26,104.29,104.26,104.28,5473.0,91.6708,91.6972,91.6708,91.6884,5473.0
2018-06-18 13:15:00,104.29,104.33,104.26,104.26,4231.0,91.6972,91.7323,91.6708,91.6708,4231.0
2018-06-18 13:20:00,104.26,104.35,104.26,104.29,7238.0,91.6708,91.7499,91.6708,91.6972,7238.0
2018-06-18 13:25:00,104.29,104.42,104.29,104.42,14040.0,91.6972,91.8115,91.6972,91.8115,14040.0
2018-06-18 13:30:00,104.43,104.5,104.43,104.48,9942.0,91.8203,91.8818,91.8203,91.8642,9942.0
2018-06-18 13:35:00,104.49,104.5,104.44,104.5,9594.0,91.873,91.8818,91.829,91.8818,9594.0
2018-06-18 13:40:00,104.49,104.51,104.45,104.49,9569.0,91.873,91.8906,91.8378,91.873,9569.0
2018-06-18 13:45:00,104.5,104.53,104.45,104.45,5170.0,91.8818,91.9082,91.8378,91.8378,5170.0
2018-06-18 13:50:00,104.45,104.58,104.44,104.55,10659.0,91.8378,91.9521,91.829,91.9258,10659.0
2018-06-18 13:55:00,104.55,104.56,104.51,104.53,3286.0,91.9258,91.9346,91.8906,91.9082,3286.0
2018-06-18 14:00:00,104.5,104.61,104.5,104.6,14890.0,91.8818,91.9785,91.8818,91.9697,14890.0
2018-06-18 14:05:00,104.6,104.83,104.59,104.77,15215.0,91.9697,92.172,91.9609,92.1192,15215.0
2018-06-18 14:10:00,104.71,104.75,104.64,104.69,7466.0,92.0664,92.1016,92.0049,92.0489,7466.0
2018-06-18 14:15:00,104.66,104.74,104.66,104.7,10145.0,92.0225,92.0928,92.0225,92.0577,10145.0
2018-06-18 14:20:00,104.7,104.74,104.68,104.71,4500.0,92.0577,92.0928,92.0401,92.0664,4500.0
2018-06-18 14:25:00,104.74,104.79,104.72,104.78,9881.0,92.0928,92.1368,92.0752,92.128,9881.0
2018-06-18 14:30:00,104.79,104.86,104.79,104.79,6695.0,92.1368,92.1983,92.1368,92.1368,6695.0
2018-06-18 14:35:00,104.77,104.83,104.75,104.83,9760.0,92.1192,92.172,92.1016,92.172,9760.0
2018-06-18 14:40:00,104.84,104.86,104.79,104.82,8741.0,92.1807,92.1983,92.1368,92.1632,8741.0
2018-06-18 14:45:00,104.81,104.82,104.73,104.75,51164.0,92.1544,92.1632,92.084,92.1016,51164.0
2018-06-18 14:50:00,104.75,104.77,104.72,104.74,17941.0,92.1016,92.1192,92.0752,92.0928,17941.0
2018-06-18 14:55:00,104.74,104.79,104.72,104.76,31562.0,92.0928,92.1368,92.0752,92.1104,31562.0
2018-06-18 15:00:00,104.75,104.77,104.71,104.75,18820.0,92.1016,92.1192,92.0664,92.1016,18820.0
2018-06-18 15:05:00,104.75,104.76,104.71,104.76,26391.0,92.1016,92.1104,92.0664,92.1104,26391.0
2018-06-18 15:10:00,104.75,104.81,104.72,104.8,18464.0,92.1016,92.1544,92.0752,92.1456,18464.0
2018-06-18 15:15:00,104.8,104.81,104.73,104.77,10579.0,92.1456,92.1544,92.084,92.1192,10579.0
2018-06-18 15:20:00,104.76,104.83,104.76,104.78,15357.0,92.1104,92.172,92.1104,92.128,15357.0
2018-06-18 15:25:00,104.77,104.82,104.76,104.79,21922.0,92.1192,92.1632,92.1104,92.1368,21922.0
2018-06-18 15:30:00,104.8,104.87,104.8,104.87,34848.0,92.1456,92.2071,92.1456,92.2071,34848.0
2018-06-18 15:35:00,104.87,104.93,104.86,104.9,29623.0,92.2071,92.2599,92.1983,92.2335,29623.0
2018-06-18 15:40:00,104.89,104.91,104.82,104.83,47691.0,92.2247,92.2423,92.1632,92.172,47691.0
2018-06-18 15:45:00,104.84,105.0,104.83,104.97,46769.0,92.1807,92.3214,92.172,92.2951,46769.0
2018-06-18 15:50:00,104.96,104.98,104.91,104.94,59403.0,92.2863,92.3038,92.2423,92.2687,59403.0
2018-06-18 15:55:00,104.94,105.01,104.93,104.98,143414.0,92.2687,92.3302,92.2599,92.3038,143414.0
2018-06-19 09:30:00,104.05,104.29,103.96,104.15,21770.0,91.4861,91.6972,91.407,91.5741,21770.0
2018-06-19 09:35:00,104.13,104.24,103.95,104.22,24337.0,91.5565,91.6532,91.3982,91.6356,24337.0
2018-06-19 09:40:00,104.21,104.23,104.02,104.17,11961.0,91.6268,91.6444,91.4598,91.5917,11961.0
2018-06-19 09:45:00,104.14,104.28,104.03,104.2,32442.0,91.5653,91.6884,91.4686,91.618,32442.0
2018-06-19 09:50:00,104.24,104.26,104.05,104.11,16252.0,91.6532,91.6708,91.4861,91.5389,16252.0
2018-06-19 09:55:00,104.13,104.16,103.95,104.1,36403.0,91.5565,91.5829,91.3982,91.5301,36403.0
2018-06-19 10:00:00,104.11,104.16,104.05,104.12,26738.0,91.5389,91.5829,91.4861,91.5477,26738.0
2018-06-19 10:05:00,104.11,104.19,104.05,104.14,24920.0,91.5389,91.6092,91.4861,91.5653,24920.0
2018-06-19 10:10:00,104.1,104.2,104.06,104.13,49328.0,91.5301,91.618,91.4949,91.5565,49328.0
2018-06-19 10:15:00,104.1,104.12,103.66,104.01,129377.0,91.5301,91.5477,91.1432,91.451,129377.0
2018-06-19 10:20:00,104.01,104.03,103.58,103.7,152472.0,91.451,91.4686,91.0729,91.1784,152472.0
2018-06-19 10:25:00,103.7,103.83,103.5,103.56,82738.0,91.1784,91.2927,91.0026,91.0553,82738.0
2018-06-19 10:30:00,103.52,103.71,103.51,103.58,27070.0,91.0201,91.1872,91.0113,91.0729,27070.0
2018-06-19 10:35:00,103.56,103.63,103.43,103.53,82296.0,91.0553,91.1169,90.941,91.0289,82296.0
2018-06-19 10:40:00,103.5,103.65,103.44,103.52,40156.0,91.0026,91.1344,90.9498,91.0201,40156.0
2018-06-19 10:45:00,103.52,103.65,103.49,103.57,19331.0,91.0201,91.1344,90.9938,91.0641,19331.0
2018-06-19 10:50:00,103.58,103.66,103.55,103.65,11427.0,91.0729,91.1432,91.0465,91.1344,11427.0
2018-06-19 10:55:00,103.65,103.7,103.65,103.67,18968.0,91.1344,91.1784,91.1344,91.152,18968.0
2018-06-19 11:00:00,103.66,103.75,103.65,103.67,15301.0,91.1432,91.2224,91.1344,91.152,15301.0
2018-06-19 11:05:00,103.67,103.77,103.62,103.65,57615.0,91.152,91.2399,91.1081,91.1344,57615.0
2018-06-19 11:10:00,103.65,103.65,103.16,103.16,35442.0,91.1344,91.1344,90.7036,90.7036,35442.0
2018-06-19 11:15:00,103.16,103.44,103.11,103.37,25558.0,90.7036,90.9498,90.6596,90.8882,25558.0
2018-06-19 11:20:00,103.36,103.41,103.25,103.34,20848.0,90.8795,90.9234,90.7827,90.8619,20848.0
2018-06-19 11:25:00,103.36,103.36,103.18,103.22,20117.0,90.8795,90.8795,90.7212,90.7564,20117.0
2018-06-19 11:30:00,103.2,103.2,103.03,103.16,15529.0,90.7388,90.7388,90.5893,90.7036,15529.0
2018-06-19 11:35:00,103.16,103.18,103.0,103.18,12180.0,90.7036,90.7212,90.5629,90.7212,12180.0
2018-06-19 11:40:00,103.17,103.24,103.12,103.18,19200.0,90.7124,90.7739,90.6684,90.7212,19200.0
2018-06-19 11:45:00,103.21,103.44,103.19,103.44,21957.0,90.7476,90.9498,90.73,90.9498,21957.0
2018-06-19 11:50:00,103.41,103.6,103.35,103.52,19427.0,90.9234,91.0905,90.8707,91.0201,19427.0
2018-06-19 11:55:00,103.51,103.62,103.5,103.53,17490.0,91.0113,91.1081,91.0026,91.0289,17490.0
2018-06-19 12:00:00,103.59,103.87,103.54,103.87,16178.0,91.0817,91.3279,91.0377,91.3279,16178.0
2018-06-19 12:05:00,103.86,103.96,103.83,103.92,12989.0,91.3191,91.407,91.2927,91.3718,12989.0
2018-06-19 12:10:00,103.93,103.93,103.65,103.68,98292.0,91.3806,91.3806,91.1344,91.1608,98292.0
2018-06-19 12:15:00,103.65,103.74,103.6,103.61,13168.0,91.1344,91.2136,91.0905,91.0993,13168.0
2018-06-19 12:20:00,103.55,103.55,103.42,103.53,20806.0,91.0465,91.0465,90.9322,91.0289,20806.0
2018-06-19 12:25:00,103.51,103.63,103.5,103.59,11054.0,91.0113,91.1169,91.0026,91.0817,11054.0
2018-06-19 12:30:00,103.58,103.68,103.5,103.68,25128.0,91.0729,91.1608,91.0026,91.1608,25128.0
2018-06-19 12:35:00,103.72,103.74,103.6,103.63,8474.0,91.196,91.2136,91.0905,91.1169,8474.0
2018-06-19 12:40:00,103.61,103.69,103.6,103.62,20236.0,91.0993,91.1696,91.0905,91.1081,20236.0
2018-06-19 12:45:00,103.61,103.7,103.6,103.67,8761.0,91.0993,91.1784,91.0905,91.152,8761.0
2018-06-19 12:50:00,103.68,103.72,103.65,103.68,11428.0,91.1608,91.196,91.1344,91.1608,11428.0
2018-06-19 12:55:00,103.69,103.81,103.69,103.79,16016.0,91.1696,91.2751,91.1696,91.2575,16016.0
2018-06-19 13:00:00,103.8,103.8,103.71,103.71,16542.0,91.2663,91.2663,91.1872,91.1872,16542.0
2018-06-19 13:05:00,103.71,103.8,103.69,103.77,21797.0,91.1872,91.2663,91.1696,91.2399,21797.0
2018-06-19 13:10:00,103.77,103.77,103.64,103.65,6658.0,91.2399,91.2399,91.1256,91.1344,6658.0
2018-06-19 13:15:00,103.66,103.68,103.61,103.62,5124.0,91.1432,91.1608,91.0993,91.1081,5124.0
2018-06-19 13:20:00,103.64,103.76,103.64,103.68,14332.0,91.1256,91.2312,91.1256,91.1608,14332.0
2018-06-19 13:25:00,103.68,103.76,103.65,103.75,18535.0,91.1608,91.2312,91.1344,91.2224,18535.0
2018-06-19 13:30:00,103.72,103.88,103.67,103.74,13270.0,91.196,91.3367,91.152,91.2136,13270.0
2018-06-19 13:35:00,103.73,103.73,103.65,103.71,6679.0,91.2048,91.2048,91.1344,91.1872,6679.0
2018-06-19 13:40:00,103.74,103.83,103.73,103.76,6908.0,91.2136,91.2927,91.2048,91.2312,6908.0
2018-06-19 13:45:00,103.78,103.8,103.7,103.79,6601.0,91.2487,91.2663,91.1784,91.2575,6601.0
2018-06-19 13:50:00,103.81,103.82,103.68,103.69,9178.0,91.2751,91.2839,91.1608,91.1696,9178.0
2018-06-19 13:55:00,103.71,103.76,103.65,103.7,6180.0,91.1872,91.2312,91.1344,91.1784,6180.0
2018-06-19 14:00:00,103.7,103.75,103.7,103.75,5722.0,91.1784,91.2224,91.1784,91.2224,5722.0
2018-06-19 14:05:00,103.76,103.98,103.76,103.9,11683.0,91.2312,91.4246,91.2312,91.3543,11683.0
2018-06-19 14:10:00,103.88,103.88,103.79,103.83,8838.0,91.3367,91.3367,91.2575,91.2927,8838.0
2018-06-19 14:15:00,103.85,103.86,103.75,103.79,4375.0,91.3103,91.3191,91.2224,91.2575,4375.0
2018-06-19 14:20:00,103.79,103.81,103.77,103.78,7263.0,91.2575,91.2751,91.2399,91.2487,7263.0
2018-06-19 14:25:00,103.8,103.81,103.65,103.65,6992.0,91.2663,91.2751,91.1344,91.1344,6992.0
2018-06-19 14:30:00,103.64,103.72,103.62,103.65,8639.0,91.1256,91.196,91.1081,91.1344,8639.0
2018-06-19 14:35:00,103.66,103.66,103.59,103.62,6012.0,91.1432,91.1432,91.0817,91.1081,6012.0
2018-06-19 14:40:00,103.64,103.7,103.61,103.68,7552.0,91.1256,91.1784,91.0993,91.1608,7552.0
2018-06-19 14:45:00,103.64,103.69,103.63,103.68,7288.0,91.1256,91.1696,91.1169,91.1608,7288.0
2018-06-19 14:50:00,103.68,103.75,103.67,103.73,15169.0,91.1608,91.2224,91.152,91.2048,15169.0
2018-06-19 14:55:00,103.75,103.85,103.72,103.75,18643.0,91.2224,91.3103,91.196,91.2224,18643.0
2018-06-19 15:00:00,103.79,103.82,103.73,103.81,13329.0,91.2575,91.2839,91.2048,91.2751,13329.0
2018-06-19 15:05:00,103.79,103.81,103.73,103.74,10893.0,91.2575,91.2751,91.2048,91.2136,10893.0
2018-06-19 15:10:00,103.74,103.75,103.72,103.72,7021.0,91.2136,91.2224,91.196,91.196,7021.0
2018-06-19 15:15:00,103.74,103.75,103.65,103.65,10395.0,91.2136,91.2224,91.1344,91.1344,10395.0
2018-06-19 15:20:00,103.66,103.71,103.64,103.67,23031.0,91.1432,91.1872,91.1256,91.152,23031.0
2018-06-19 15:25:00,103.68,103.71,103.66,103.67,30359.0,91.1608,91.1872,91.1432,91.152,30359.0
2018-06-19 15:30:00,103.67,103.71,103.61,103.65,40545.0,91.152,91.1872,91.0993,91.1344,40545.0
2018-06-19 15:35:00,103.65,103.67,103.57,103.65,44158.0,91.1344,91.152,91.0641,91.1344,44158.0
2018-06-19 15:40:00,103.65,103.81,103.63,103.8,53511.0,91.1344,91.2751,91.1169,91.2663,53511.0
2018-06-19 15:45:00,103.8,103.81,103.7,103.8,64931.0,91.2663,91.2751,91.1784,91.2663,64931.0
2018-06-19 15:50:00,103.81,103.95,103.8,103.9,83574.0,91.2751,91.3982,91.2663,91.3543,83574.0
2018-06-19 15:55:00,103.9,104.15,103.9,104.11,157288.0,91.3543,91.5741,91.3543,91.5389,157288.0
2018-06-20 09:30:00,104.01,104.52,104.01,104.12,41323.0,91.451,91.8994,91.451,91.5477,41323.0
2018-06-20 09:35:00,104.12,104.58,104.11,104.29,18061.0,91.5477,91.9521,91.5389,91.6972,18061.0
2018-06-20 09:40:00,104.32,104.44,104.19,104.23,9175.0,91.7235,91.829,91.6092,91.6444,9175.0
2018-06-20 09:45:00,104.29,104.44,104.21,104.34,42916.0,91.6972,91.829,91.6268,91.7411,42916.0
2018-06-20 09:50:00,104.32,104.4,104.15,104.2,9710.0,91.7235,91.7939,91.5741,91.618,9710.0
2018-06-20 09:55:00,104.2,104.39,104.19,104.23,14852.0,91.618,91.7851,91.6092,91.6444,14852.0
2018-06-20 10:00:00,104.25,104.3,104.16,104.21,6400.0,91.662,91.706,91.5829,91.6268,6400.0
2018-06-20 10:05:00,104.18,104.5,104.09,104.5,22256.0,91.6004,91.8818,91.5213,91.8818,22256.0
2018-06-20 10:10:00,104.47,104.5,104.25,104.27,9290.0,91.8554,91.8818,91.662,91.6796,9290.0
2018-06-20 10:15:00,104.3,104.6,104.29,104.6,11715.0,91.706,91.9697,91.6972,91.9697,11715.0
2018-06-20 10:20:00,104.59,104.78,104.53,104.72,16145.0,91.9609,92.128,91.9082,92.0752,16145.0
2018-06-20 10:25:00,104.75,104.88,104.72,104.79,13204.0,92.1016,92.2159,92.0752,92.1368,13204.0
2018-06-20 10:30:00,104.79,104.87,104.66,104.8,18099.0,92.1368,92.2071,92.0225,92.1456,18099.0
2018-06-20 10:35:00,104.77,104.77,104.48,104.55,7780.0,92.1192,92.1192,91.8642,91.9258,7780.0
2018-06-20 10:40:00,104.55,104.61,104.37,104.56,7991.0,91.9258,91.9785,91.7675,91.9346,7991.0
2018-06-20 10:45:00,104.55,104.6,104.38,104.44,39291.0,91.9258,91.9697,91.7763,91.829,39291.0
2018-06-20 10:50:00,104.44,104.49,104.4,104.42,16675.0,91.829,91.873,91.7939,91.8115,16675.0
2018-06-20 10:55:00,104.44,104.44,104.31,104.33,9715.0,91.829,91.829,91.7147,91.7323,9715.0
2018-06-20 11:00:00,104.33,104.44,104.26,104.41,18296.0,91.7323,91.829,91.6708,91.8027,18296.0
2018-06-20 11:05:00,104.4,104.5,104.33,104.48,34227.0,91.7939,91.8818,91.7323,91.8642,34227.0
2018-06-20 11:10:00,104.5,104.54,104.37,104.45,19231.0,91.8818,91.917,91.7675,91.8378,19231.0
2018-06-20 11:15:00,104.45,104.55,104.38,104.5,30098.0,91.8378,91.9258,91.7763,91.8818,30098.0
2018-06-20 11:20:00,104.48,104.56,104.46,104.5,6500.0,91.8642,91.9346,91.8466,91.8818,6500.0
2018-06-20 11:25:00,104.5,104.58,104.43,104.47,28120.0,91.8818,91.9521,91.8203,91.8554,28120.0
2018-06-20 11:30:00,104.48,104.55,104.3,104.33,30695.0,91.8642,91.9258,91.706,91.7323,30695.0
2018-06-20 11:35:00,104.34,104.35,104.19,104.27,33863.0,91.7411,91.7499,91.6092,91.6796,33863.0
2018-06-20 11:40:00,104.27,104.4,104.26,104.39,14937.0,91.6796,91.7939,91.6708,91.7851,14937.0
2018-06-20 11:45:00,104.39,104.42,104.31,104.36,25317.0,91.7851,91.8115,91.7147,91.7587,25317.0
2018-06-20 11:50:00,104.36,104.38,104.2,104.33,41718.0,91.7587,91.7763,91.618,91.7323,41718.0
2018-06-20 11:55:00,104.32,104.39,104.31,104.34,7803.0,91.7235,91.7851,91.7147,91.7411,7803.0
2018-06-20 12:00:00,104.34,104.43,104.33,104.43,8256.0,91.7411,91.8203,91.7323,91.8203,8256.0
2018-06-20 12:05:00,104.45,104.55,104.45,104.45,4723.0,91.8378,91.9258,91.8378,91.8378,4723.0
2018-06-20 12:10:00,104.45,104.46,104.33,104.33,2050.0,91.8378,91.8466,91.7323,91.7323,2050.0
2018-06-20 12:15:00,104.34,104.41,104.33,104.38,7192.0,91.7411,91.8027,91.7323,91.7763,7192.0
2018-06-20 12:20:00,104.39,104.51,104.39,104.51,7829.0,91.7851,91.8906,91.7851,91.8906,7829.0
2018-06-20 12:25:00,104.51,104.56,104.47,104.56,3888.0,91.8906,91.9346,91.8554,91.9346,3888.0
2018-06-20 12:30:00,104.59,104.59,104.52,104.53,4494.0,91.9609,91.9609,91.8994,91.9082,4494.0
2018-06-20 12:35:00,104.55,104.65,104.52,104.63,4056.0,91.9258,92.0137,91.8994,91.9961,4056.0
2018-06-20 12:40:00,104.67,104.71,104.62,104.7,5071.0,92.0313,92.0664,91.9873,92.0577,5071.0
2018-06-20 12:45:00,104.72,104.85,104.71,104.81,7606.0,92.0752,92.1895,92.0664,92.1544,7606.0
2018-06-20 12:50:00,104.8,104.86,104.77,104.86,5525.0,92.1456,92.1983,92.1192,92.1983,5525.0
2018-06-20 12:55:00,104.85,104.86,104.81,104.83,2807.0,92.1895,92.1983,92.1544,92.172,2807.0
2018-06-20 13:00:00,104.83,104.85,104.72,104.78,8045.0,92.172,92.1895,92.0752,92.128,8045.0
2018-06-20 13:05:00,104.76,104.83,104.76,104.82,3915.0,92.1104,92.172,92.1104,92.1632,3915.0
2018-06-20 13:10:00,104.81,104.89,104.79,104.87,7789.0,92.1544,92.2247,92.1368,92.2071,7789.0
2018-06-20 13:15:00,104.9,105.25,104.9,105.2,13647.0,92.2335,92.5412,92.2335,92.4973,13647.0
2018-06-20 13:20:00,105.19,105.19,104.98,104.98,9333.0,92.4885,92.4885,92.3038,92.3038,9333.0
2018-06-20 13:25:00,104.95,104.96,104.82,104.93,4728.0,92.2775,92.2863,92.1632,92.2599,4728.0
2018-06-20 13:30:00,104.93,105.03,104.87,104.96,6129.0,92.2599,92.3478,92.2071,92.2863,6129.0
2018-06-20 13:35:00,104.91,104.91,104.8,104.8,2150.0,92.2423,92.2423,92.1456,92.1456,2150.0
2018-06-20 13:40:00,104.78,104.8,104.74,104.74,3100.0,92.128,92.1456,92.0928,92.0928,3100.0
2018-06-20 13:45:00,104.77,104.78,104.69,104.7,4770.0,92.1192,92.128,92.0489,92.0577,4770.0
2018-06-20 13:50:00,104.7,104.77,104.68,104.76,6082.0,92.0577,92.1192,92.0401,92.1104,6082.0
2018-06-20 13:55:00,104.76,104.78,104.71,104.76,3200.0,92.1104,92.128,92.0664,92.1104,3200.0
2018-06-20 14:00:00,104.77,104.79,104.7,104.73,4406.0,92.1192,92.1368,92.0577,92.084,4406.0
2018-06-20 14:05:00,104.73,104.74,104.71,104.73,3100.0,92.084,92.0928,92.0664,92.084,3100.0
2018-06-20 14:10:00,104.72,105.01,104.71,105.01,16365.0,92.0752,92.3302,92.0664,92.3302,16365.0
2018-06-20 14:15:00,105.0,105.07,104.73,104.77,8841.0,92.3214,92.383,92.084,92.1192,8841.0
2018-06-20 14:20:00,104.78,104.9,104.78,104.9,42412.0,92.128,92.2335,92.128,92.2335,42412.0
2018-06-20 14:25:00,104.89,104.97,104.88,104.94,6103.0,92.2247,92.2951,92.2159,92.2687,6103.0
2018-06-20 14:30:00,104.95,104.96,104.87,104.89,7489.0,92.2775,92.2863,92.2071,92.2247,7489.0
2018-06-20 14:35:00,104.87,104.87,104.81,104.83,6941.0,92.2071,92.2071,92.1544,92.172,6941.0
2018-06-20 14:40:00,104.85,104.9,104.81,104.84,61384.0,92.1895,92.2335,92.1544,92.1807,61384.0
2018-06-20 14:45:00,104.84,104.87,104.84,104.84,7108.0,92.1807,92.2071,92.1807,92.1807,7108.0
2018-06-20 14:50:00,104.85,104.92,104.84,104.88,14240.0,92.1895,92.2511,92.1807,92.2159,14240.0
2018-06-20 14:55:00,104.88,104.96,104.84,104.9,18467.0,92.2159,92.2863,92.1807,92.2335,18467.0
2018-06-20 15:00:00,104.89,104.98,104.83,104.89,8925.0,92.2247,92.3038,92.172,92.2247,8925.0
2018-06-20 15:05:00,104.89,104.96,104.87,104.93,12172.0,92.2247,92.2863,92.2071,92.2599,12172.0
2018-06-20 15:10:00,104.94,104.96,104.86,104.91,10889.0,92.2687,92.2863,92.1983,92.2423,10889.0
2018-06-20 15:15:00,104.91,104.96,104.89,104.91,10207.0,92.2423,92.2863,92.2247,92.2423,10207.0
2018-06-20 15:20:00,104.9,104.95,104.85,104.88,14810.0,92.2335,92.2775,92.1895,92.2159,14810.0
2018-06-20 15:25:00,104.88,105.03,104.85,105.03,28773.0,92.2159,92.3478,92.1895,92.3478,28773.0
2018-06-20 15:30:00,105.03,105.05,105.0,105.03,16385.0,92.3478,92.3654,92.3214,92.3478,16385.0
2018-06-20 15:35:00,105.03,105.03,104.97,105.01,25458.0,92.3478,92.3478,92.2951,92.3302,25458.0
2018-06-20 15:40:00,105.02,105.12,104.97,105.07,48985.0,92.339,92.4269,92.2951,92.383,48985.0
2018-06-20 15:45:00,105.07,105.2,105.05,105.19,66648.0,92.383,92.4973,92.3654,92.4885,66648.0
2018-06-20 15:50:00,105.2,105.22,105.16,105.21,73582.0,92.4973,92.5149,92.4621,92.5061,73582.0
2018-06-20 15:55:00,105.2,105.26,105.11,105.15,173275.0,92.4973,92.55,92.4181,92.4533,173275.0
2018-06-21 09:30:00,104.81,104.81,104.25,104.5,24769.0,92.1544,92.1544,91.662,91.8818,24769.0
2018-06-21 09:35:00,104.56,104.56,104.45,104.55,24751.0,91.9346,91.9346,91.8378,91.9258,24751.0
2018-06-21 09:40:00,104.51,104.67,104.49,104.53,13735.0,91.8906,92.0313,91.873,91.9082,13735.0
2018-06-21 09:45:00,104.56,104.63,104.5,104.56,9735.0,91.9346,91.9961,91.8818,91.9346,9735.0
2018-06-21 09:50:00,104.55,104.63,104.44,104.51,8474.0,91.9258,91.9961,91.829,91.8906,8474.0
2018-06-21 09:55:00,104.47,104.54,104.44,104.49,8441.0,91.8554,91.917,91.829,91.873,8441.0
2018-06-21 10:00:00,104.49,104.49,104.45,104.48,14331.0,91.873,91.873,91.8378,91.8642,14331.0
2018-06-21 10:05:00,104.48,104.49,104.26,104.34,18547.0,91.8642,91.873,91.6708,91.7411,18547.0
2018-06-21 10:10:00,104.35,104.37,104.29,104.32,16148.0,91.7499,91.7675,91.6972,91.7235,16148.0
2018-06-21 10:15:00,104.32,104.44,104.32,104.36,18463.0,91.7235,91.829,91.7235,91.7587,18463.0
2018-06-21 10:20:00,104.35,104.42,104.26,104.41,41688.0,91.7499,91.8115,91.6708,91.8027,41688.0
2018-06-21 10:25:00,104.4,104.43,104.24,104.33,20032.0,91.7939,91.8203,91.6532,91.7323,20032.0
2018-06-21 10:30:00,104.32,104.45,104.29,104.37,29898.0,91.7235,91.8378,91.6972,91.7675,29898.0
2018-06-21 10:35:00,104.4,104.42,104.29,104.37,26836.0,91.7939,91.8115,91.6972,91.7675,26836.0
2018-06-21 10:40:00,104.36,104.4,104.35,104.35,28542.0,91.7587,91.7939,91.7499,91.7499,28542.0
2018-06-21 10:45:00,104.35,104.36,104.15,104.3,59162.0,91.7499,91.7587,91.5741,91.706,59162.0
2018-06-21 10:50:00,104.3,104.33,104.28,104.33,22012.0,91.706,91.7323,91.6884,91.7323,22012.0
2018-06-21 10:55:00,104.34,104.38,104.3,104.31,39046.0,91.7411,91.7763,91.706,91.7147,39046.0
2018-06-21 11:00:00,104.32,104.39,104.3,104.36,30572.0,91.7235,91.7851,91.706,91.7587,30572.0
2018-06-21 11:05:00,104.38,104.39,104.26,104.33,26943.0,91.7763,91.7851,91.6708,91.7323,26943.0
2018-06-21 11:10:00,104.34,104.42,104.3,104.41,37537.0,91.7411,91.8115,91.706,91.8027,37537.0
2018-06-21 11:15:00,104.41,104.56,104.39,104.54,22131.0,91.8027,91.9346,91.7851,91.917,22131.0
2018-06-21 11:20:00,104.53,104.6,104.45,104.48,17703.0,91.9082,91.9697,91.8378,91.8642,17703.0
2018-06-21 11:25:00,104.47,104.5,104.43,104.49,34754.0,91.8554,91.8818,91.8203,91.873,34754.0
2018-06-21 11:30:00,104.48,104.64,104.48,104.52,17186.0,91.8642,92.0049,91.8642,91.8994,17186.0
2018-06-21 11:35:00,104.49,104.59,104.49,104.58,15309.0,91.873,91.9609,91.873,91.9521,15309.0
2018-06-21 11:40:00,104.57,104.6,104.49,104.6,32777.0,91.9434,91.9697,91.873,91.9697,32777.0
2018-06-21 11:45:00,104.61,104.62,104.51,104.52,8106.0,91.9785,91.9873,91.8906,91.8994,8106.0
2018-06-21 11:50:00,104.52,104.63,104.51,104.6,22486.0,91.8994,91.9961,91.8906,91.9697,22486.0
2018-06-21 11:55:00,104.59,104.67,104.56,104.62,12036.0,91.9609,92.0313,91.9346,91.9873,12036.0
2018-06-21 12:00:00,104.62,104.62,104.46,104.48,28416.0,91.9873,91.9873,91.8466,91.8642,28416.0
2018-06-21 12:05:00,104.47,104.53,104.47,104.51,25544.0,91.8554,91.9082,91.8554,91.8906,25544.0
2018-06-21 12:10:00,104.52,104.56,104.44,104.45,23870.0,91.8994,91.9346,91.829,91.8378,23870.0
2018-06-21 12:15:00,104.46,104.5,104.43,104.5,37249.0,91.8466,91.8818,91.8203,91.8818,37249.0
2018-06-21 12:20:00,104.5,104.52,104.42,104.42,57025.0,91.8818,91.8994,91.8115,91.8115,57025.0
2018-06-21 12:25:00,104.42,104.45,104.25,104.42,24633.0,91.8115,91.8378,91.662,91.8115,24633.0
2018-06-21 12:30:00,104.44,104.44,104.37,104.38,20828.0,91.829,91.829,91.7675,91.7763,20828.0
2018-06-21 12:35:00,104.39,104.41,104.37,104.38,14042.0,91.7851,91.8027,91.7675,91.7763,14042.0
2018-06-21 12:40:00,104.38,104.41,104.36,104.39,21707.0,91.7763,91.8027,91.7587,91.7851,21707.0
2018-06-21 12:45:00,104.38,104.42,104.37,104.41,10438.0,91.7763,91.8115,91.7675,91.8027,10438.0
2018-06-21 12:50:00,104.41,104.41,104.37,104.38,17124.0,91.8027,91.8027,91.7675,91.7763,17124.0
2018-06-21 12:55:00,104.39,104.42,104.38,104.41,16568.0,91.7851,91.8115,91.7763,91.8027,16568.0
2018-06-21 13:00:00,104.42,104.42,104.17,104.17,50557.0,91.8115,91.8115,91.5917,91.5917,50557.0
2018-06-21 13:05:00,104.15,104.32,104.09,104.32,28167.0,91.5741,91.7235,91.5213,91.7235,28167.0
2018-06-21 13:10:00,104.33,104.33,104.25,104.27,11864.0,91.7323,91.7323,91.662,91.6796,11864.0
2018-06-21 13:15:00,104.27,104.3,104.23,104.28,28449.0,91.6796,91.706,91.6444,91.6884,28449.0
2018-06-21 13:20:00,104.28,104.32,104.2,104.26,36154.0,91.6884,91.7235,91.618,91.6708,36154.0
2018-06-21 13:25:00,104.26,104.28,104.25,104.25,36354.0,91.6708,91.6884,91.662,91.662,36354.0
2018-06-21 13:30:00,104.25,104.31,104.13,104.21,39597.0,91.662,91.7147,91.5565,91.6268,39597.0
2018-06-21 13:35:00,104.21,104.28,104.15,104.15,28926.0,91.6268,91.6884,91.5741,91.5741,28926.0
2018-06-21 13:40:00,104.13,104.33,104.13,104.31,19094.0,91.5565,91.7323,91.5565,91.7147,19094.0
2018-06-21 13:45:00,104.33,104.39,104.31,104.36,13483.0,91.7323,91.7851,91.7147,91.7587,13483.0
2018-06-21 13:50:00,104.38,104.39,104.35,104.35,13481.0,91.7763,91.7851,91.7499,91.7499,13481.0
2018-06-21 13:55:00,104.35,104.37,104.34,104.34,14853.0,91.7499,91.7675,91.7411,91.7411,14853.0
2018-06-21 14:00:00,104.34,104.36,104.33,104.34,19150.0,91.7411,91.7587,91.7323,91.7411,19150.0
2018-06-21 14:05:00,104.34,104.35,104.22,104.28,25286.0,91.7411,91.7499,91.6356,91.6884,25286.0
2018-06-21 14:10:00,104.28,104.32,104.28,104.31,20067.0,91.6884,91.7235,91.6884,91.7147,20067.0
2018-06-21 14:15:00,104.31,104.34,104.3,104.34,42180.0,91.7147,91.7411,91.706,91.7411,42180.0
2018-06-21 14:20:00,104.33,104.34,104.28,104.28,24556.0,91.7323,91.7411,91.6884,91.6884,24556.0
2018-06-21 14:25:00,104.28,104.31,104.28,104.3,23407.0,91.6884,91.7147,91.6884,91.706,23407.0
2018-06-21 14:30:00,104.31,104.36,104.3,104.34,32658.0,91.7147,91.7587,91.706,91.7411,32658.0
2018-06-21 14:35:00,104.34,104.4,104.33,104.34,24706.0,91.7411,91.7939,91.7323,91.7411,24706.0
2018-06-21 14:40:00,104.35,104.38,104.3,104.3,14000.0,91.7499,91.7763,91.706,91.706,14000.0
2018-06-21 14:45:00,104.3,104.33,104.3,104.32,21414.0,91.706,91.7323,91.706,91.7235,21414.0
2018-06-21 14:50:00,104.32,104.32,104.24,104.29,32072.0,91.7235,91.7235,91.6532,91.6972,32072.0
2018-06-21 14:55:00,104.28,104.32,104.28,104.3,30449.0,91.6884,91.7235,91.6884,91.706,30449.0
2018-06-21 15:00:00,104.3,104.33,104.29,104.3,27648.0,91.706,91.7323,91.6972,91.706,27648.0
2018-06-21 15:05:00,104.3,104.35,104.3,104.34,29402.0,91.706,91.7499,91.706,91.7411,29402.0
2018-06-21 15:10:00,104.34,104.34,104.22,104.25,41416.0,91.7411,91.7411,91.6356,91.662,41416.0
2018-06-21 15:15:00,104.25,104.27,104.13,104.14,41777.0,91.662,91.6796,91.5565,91.5653,41777.0
2018-06-21 15:20:00,104.14,104.17,103.94,104.06,68665.0,91.5653,91.5917,91.3894,91.4949,68665.0
2018-06-21 15:25:00,104.06,104.12,104.02,104.03,24616.0,91.4949,91.5477,91.4598,91.4686,24616.0
2018-06-21 15:30:00,104.03,104.06,103.96,104.05,54146.0,91.4686,91.4949,91.407,91.4861,54146.0
2018-06-21 15:35:00,104.05,104.09,103.8,103.84,65630.0,91.4861,91.5213,91.2663,91.3015,65630.0
2018-06-21 15:40:00,103.83,103.84,103.61,103.63,48649.0,91.2927,91.3015,91.0993,91.1169,48649.0
2018-06-21 15:45:00,103.62,103.89,103.59,103.88,79502.0,91.1081,91.3455,91.0817,91.3367,79502.0
2018-06-21 15:50:00,103.87,104.02,103.85,104.0,72723.0,91.3279,91.4598,91.3103,91.4422,72723.0
2018-06-21 15:55:00,104.0,104.27,103.99,104.25,220400.0,91.4422,91.6796,91.4334,91.662,220400.0
2018-06-22 09:30:00,104.65,104.75,104.52,104.66,13713.0,92.0137,92.1016,91.8994,92.0225,13713.0
2018-06-22 09:35:00,104.66,104.76,104.55,104.71,3747.0,92.0225,92.1104,91.9258,92.0664,3747.0
2018-06-22 09:40:00,104.76,105.13,104.75,104.95,6118.0,92.1104,92.4357,92.1016,92.2775,6118.0
2018-06-22 09:45:00,104.97,104.99,104.72,104.77,7024.0,92.2951,92.3126,92.0752,92.1192,7024.0
2018-06-22 09:50:00,104.84,104.88,104.7,104.88,3342.0,92.1807,92.2159,92.0577,92.2159,3342.0
2018-06-22 09:55:00,104.9,105.0,104.76,104.76,3780.0,92.2335,92.3214,92.1104,92.1104,3780.0
2018-06-22 10:00:00,104.79,104.81,104.76,104.78,3143.0,92.1368,92.1544,92.1104,92.128,3143.0
2018-06-22 10:05:00,104.82,104.94,104.77,104.87,24606.0,92.1632,92.2687,92.1192,92.2071,24606.0
2018-06-22 10:10:00,104.88,105.08,104.78,105.0,11782.0,92.2159,92.3918,92.128,92.3214,11782.0
2018-06-22 10:15:00,104.93,105.05,104.81,105.05,6872.0,92.2599,92.3654,92.1544,92.3654,6872.0
2018-06-22 10:20:00,105.02,105.04,104.86,104.88,12072.0,92.339,92.3566,92.1983,92.2159,12072.0
2018-06-22 10:25:00,104.87,105.15,104.86,105.04,15045.0,92.2071,92.4533,92.1983,92.3566,15045.0
2018-06-22 10:30:00,105.03,105.03,104.94,105.03,9305.0,92.3478,92.3478,92.2687,92.3478,9305.0
2018-06-22 10:35:00,105.05,105.06,104.94,104.94,11764.0,92.3654,92.3742,92.2687,92.2687,11764.0
2018-06-22 10:40:00,104.95,104.97,104.85,104.88,9692.0,92.2775,92.2951,92.1895,92.2159,9692.0
2018-06-22 10:45:00,104.87,105.05,104.87,104.9,16216.0,92.2071,92.3654,92.2071,92.2335,16216.0
2018-06-22 10:50:00,104.89,104.96,104.86,104.86,63473.0,92.2247,92.2863,92.1983,92.1983,63473.0
2018-06-22 10:55:00,104.88,105.17,104.88,105.16,11629.0,92.2159,92.4709,92.2159,92.4621,11629.0
2018-06-22 11:00:00,105.13,105.13,105.01,105.09,7542.0,92.4357,92.4357,92.3302,92.4006,7542.0
2018-06-22 11:05:00,105.06,105.12,105.01,105.05,8990.0,92.3742,92.4269,92.3302,92.3654,8990.0
2018-06-22 11:10:00,105.05,105.05,104.99,105.03,7079.0,92.3654,92.3654,92.3126,92.3478,7079.0
2018-06-22 11:15:00,105.01,105.04,104.92,105.0,12478.0,92.3302,92.3566,92.2511,92.3214,12478.0
2018-06-22 11:20:00,105.01,105.01,104.83,104.84,10010.0,92.3302,92.3302,92.172,92.1807,10010.0
2018-06-22 11:25:00,104.84,105.07,104.83,105.07,10549.0,92.1807,92.383,92.172,92.383,10549.0
2018-06-22 11:30:00,105.07,105.07,104.9,104.93,13932.0,92.383,92.383,92.2335,92.2599,13932.0
2018-06-22 11:35:00,104.95,105.02,104.94,104.96,4237.0,92.2775,92.339,92.2687,92.2863,4237.0
2018-06-22 11:40:00,105.0,105.09,105.0,105.09,6931.0,92.3214,92.4006,92.3214,92.4006,6931.0
2018-06-22 11:45:00,105.1,105.1,104.92,104.95,4447.0,92.4094,92.4094,92.2511,92.2775,4447.0
2018-06-22 11:50:00,104.93,104.98,104.92,104.92,4793.0,92.2599,92.3038,92.2511,92.2511,4793.0
2018-06-22 11:55:00,104.92,104.97,104.9,104.94,8606.0,92.2511,92.2951,92.2335,92.2687,8606.0
2018-06-22 12:00:00,104.94,104.94,104.83,104.9,47102.0,92.2687,92.2687,92.172,92.2335,47102.0
2018-06-22 12:05:00,104.9,104.99,104.88,104.93,3732.0,92.2335,92.3126,92.2159,92.2599,3732.0
2018-06-22 12:10:00,104.92,105.0,104.89,104.98,9156.0,92.2511,92.3214,92.2247,92.3038,9156.0
2018-06-22 12:15:00,104.99,105.02,104.94,104.95,2750.0,92.3126,92.339,92.2687,92.2775,2750.0
2018-06-22 12:20:00,104.93,104.97,104.89,104.9,9416.0,92.2599,92.2951,92.2247,92.2335,9416.0
2018-06-22 12:25:00,104.9,104.97,104.88,104.9,7112.0,92.2335,92.2951,92.2159,92.2335,7112.0
2018-06-22 12:30:00,104.91,104.95,104.91,104.92,4996.0,92.2423,92.2775,92.2423,92.2511,4996.0
2018-06-22 12:35:00,104.93,104.99,104.9,104.99,11075.0,92.2599,92.3126,92.2335,92.3126,11075.0
2018-06-22 12:40:00,104.98,104.98,104.92,104.92,6388.0,92.3038,92.3038,92.2511,92.2511,6388.0
2018-06-22 12:45:00,104.94,104.95,104.9,104.95,8884.0,92.2687,92.2775,92.2335,92.2775,8884.0
2018-06-22 12:50:00,104.93,104.96,104.9,104.9,5197.0,92.2599,92.2863,92.2335,92.2335,5197.0
2018-06-22 12:55:00,104.9,104.96,104.9,104.96,5409.0,92.2335,92.2863,92.2335,92.2863,5409.0
2018-06-22 13:00:00,104.95,105.0,104.94,105.0,7758.0,92.2775,92.3214,92.2687,92.3214,7758.0
2018-06-22 13:05:00,104.99,105.0,104.93,104.98,6911.0,92.3126,92.3214,92.2599,92.3038,6911.0
2018-06-22 13:10:00,104.98,105.04,104.97,105.01,5511.0,92.3038,92.3566,92.2951,92.3302,5511.0
2018-06-22 13:15:00,105.04,105.04,104.99,105.01,4101.0,92.3566,92.3566,92.3126,92.3302,4101.0
2018-06-22 13:20:00,105.01,105.02,104.98,104.99,5370.0,92.3302,92.339,92.3038,92.3126,5370.0
2018-06-22 13:25:00,105.01,105.01,104.95,104.98,5200.0,92.3302,92.3302,92.2775,92.3038,5200.0
2018-06-22 13:30:00,104.98,105.0,104.93,104.99,6714.0,92.3038,92.3214,92.2599,92.3126,6714.0
2018-06-22 13:35:00,105.0,105.05,104.97,105.04,8531.0,92.3214,92.3654,92.2951,92.3566,8531.0
2018-06-22 13:40:00,105.05,105.15,105.02,105.11,10065.0,92.3654,92.4533,92.339,92.4181,10065.0
2018-06-22 13:45:00,105.09,105.11,105.05,105.11,7901.0,92.4006,92.4181,92.3654,92.4181,7901.0
2018-06-22 13:50:00,105.11,105.14,105.1,105.14,11958.0,92.4181,92.4445,92.4094,92.4445,11958.0
2018-06-22 13:55:00,105.13,105.21,105.12,105.14,13098.0,92.4357,92.5061,92.4269,92.4445,13098.0
2018-06-22 14:00:00,105.13,105.19,105.09,105.17,10518.0,92.4357,92.4885,92.4006,92.4709,10518.0
2018-06-22 14:05:00,105.16,105.22,105.13,105.17,8885.0,92.4621,92.5149,92.4357,92.4709,8885.0
2018-06-22 14:10:00,105.2,105.22,105.17,105.21,11019.0,92.4973,92.5149,92.4709,92.5061,11019.0
2018-06-22 14:15:00,105.22,105.29,105.2,105.28,7946.0,92.5149,92.5764,92.4973,92.5676,7946.0
2018-06-22 14:20:00,105.28,105.3,105.21,105.24,8836.0,92.5676,92.5852,92.5061,92.5324,8836.0
2018-06-22 14:25:00,105.25,105.28,105.22,105.26,5890.0,92.5412,92.5676,92.5149,92.55,5890.0
2018-06-22 14:30:00,105.27,105.32,105.27,105.3,8852.0,92.5588,92.6028,92.5588,92.5852,8852.0
2018-06-22 14:35:00,105.3,105.32,105.26,105.26,8362.0,92.5852,92.6028,92.55,92.55,8362.0
2018-06-22 14:40:00,105.29,105.31,105.27,105.29,6503.0,92.5764,92.594,92.5588,92.5764,6503.0
2018-06-22 14:45:00,105.29,105.4,105.28,105.34,15688.0,92.5764,92.6731,92.5676,92.6204,15688.0
2018-06-22 14:50:00,105.35,105.37,105.3,105.32,11034.0,92.6292,92.6468,92.5852,92.6028,11034.0
2018-06-22 14:55:00,105.31,105.33,105.29,105.33,8168.0,92.594,92.6116,92.5764,92.6116,8168.0
2018-06-22 15:00:00,105.33,105.43,105.31,105.43,15046.0,92.6116,92.6995,92.594,92.6995,15046.0
2018-06-22 15:05:00,105.43,105.54,105.39,105.52,33187.0,92.6995,92.7962,92.6643,92.7786,33187.0
2018-06-22 15:10:00,105.52,105.62,105.5,105.59,21203.0,92.7786,92.8666,92.7611,92.8402,21203.0
2018-06-22 15:15:00,105.59,105.62,105.53,105.56,16714.0,92.8402,92.8666,92.7874,92.8138,16714.0
2018-06-22 15:20:00,105.56,105.73,105.56,105.73,20432.0,92.8138,92.9633,92.8138,92.9633,20432.0
2018-06-22 15:25:00,105.73,105.75,105.68,105.72,18483.0,92.9633,92.9809,92.9193,92.9545,18483.0
2018-06-22 15:30:00,105.72,105.77,105.61,105.75,29304.0,92.9545,92.9985,92.8578,92.9809,29304.0
2018-06-22 15:35:00,105.75,105.83,105.72,105.83,34536.0,92.9809,93.0512,92.9545,93.0512,34536.0
2018-06-22 15:40:00,105.83,105.84,105.68,105.72,38216.0,93.0512,93.06,92.9193,92.9545,38216.0
2018-06-22 15:45:00,105.73,105.86,105.73,105.77,43379.0,92.9633,93.0776,92.9633,92.9985,43379.0
2018-06-22 15:50:00,105.76,105.81,105.69,105.69,75053.0,92.9897,93.0336,92.9281,92.9281,75053.0
2018-06-22 15:55:00,105.69,105.7,105.36,105.45,187031.0,92.9281,92.9369,92.638,92.7171,187031.0
2018-06-25 09:30:00,105.11,105.15,105.02,105.04,15359.0,92.4181,92.4533,92.339,92.3566,15359.0
2018-06-25 09:35:00,105.02,105.08,104.95,105.07,5395.0,92.339,92.3918,92.2775,92.383,5395.0
2018-06-25 09:40:00,105.05,105.06,104.89,105.01,13712.0,92.3654,92.3742,92.2247,92.3302,13712.0
2018-06-25 09:45:00,105.01,105.05,104.78,104.93,32179.0,92.3302,92.3654,92.128,92.2599,32179.0
2018-06-25 09:50:00,104.92,104.93,104.7,104.84,10358.0,92.2511,92.2599,92.0577,92.1807,10358.0
2018-06-25 09:55:00,104.85,105.01,104.8,105.0,11149.0,92.1895,92.3302,92.1456,92.3214,11149.0
2018-06-25 10:00:00,104.88,104.93,104.79,104.85,23564.0,92.2159,92.2599,92.1368,92.1895,23564.0
2018-06-25 10:05:00,104.85,104.87,104.61,104.7,20094.0,92.1895,92.2071,91.9785,92.0577,20094.0
2018-06-25 10:10:00,104.73,104.77,104.62,104.69,9540.0,92.084,92.1192,91.9873,92.0489,9540.0
2018-06-25 10:15:00,104.69,104.7,104.6,104.62,19230.0,92.0489,92.0577,91.9697,91.9873,19230.0
2018-06-25 10:20:00,104.62,104.74,104.5,104.65,28303.0,91.9873,92.0928,91.8818,92.0137,28303.0
2018-06-25 10:25:00,104.67,104.79,104.65,104.75,8383.0,92.0313,92.1368,92.0137,92.1016,8383.0
2018-06-25 10:30:00,104.73,104.77,104.65,104.74,10253.0,92.084,92.1192,92.0137,92.0928,10253.0
2018-06-25 10:35:00,104.74,104.82,104.72,104.72,6425.0,92.0928,92.1632,92.0752,92.0752,6425.0
2018-06-25 10:40:00,104.76,104.9,104.74,104.88,7474.0,92.1104,92.2335,92.0928,92.2159,7474.0
2018-06-25 10:45:00,104.88,104.88,104.73,104.73,4611.0,92.2159,92.2159,92.084,92.084,4611.0
2018-06-25 10:50:00,104.71,104.98,104.7,104.95,19829.0,92.0664,92.3038,92.0577,92.2775,19829.0
2018-06-25 10:55:00,104.92,105.0,104.92,105.0,7704.0,92.2511,92.3214,92.2511,92.3214,7704.0
2018-06-25 11:00:00,105.01,105.03,104.95,104.96,6098.0,92.3302,92.3478,92.2775,92.2863,6098.0
2018-06-25 11:05:00,104.95,104.95,104.88,104.94,11683.0,92.2775,92.2775,92.2159,92.2687,11683.0
2018-06-25 11:10:00,104.94,105.07,104.93,105.03,8110.0,92.2687,92.383,92.2599,92.3478,8110.0
2018-06-25 11:15:00,105.04,105.06,104.8,104.82,35981.0,92.3566,92.3742,92.1456,92.1632,35981.0
2018-06-25 11:20:00,104.81,104.81,104.66,104.7,36107.0,92.1544,92.1544,92.0225,92.0577,36107.0
2018-06-25 11:25:00,104.7,104.74,104.68,104.72,15620.0,92.0577,92.0928,92.0401,92.0752,15620.0
2018-06-25 11:30:00,104.72,104.73,104.67,104.69,43516.0,92.0752,92.084,92.0313,92.0489,43516.0
2018-06-25 11:35:00,104.68,104.72,104.61,104.67,23013.0,92.0401,92.0752,91.9785,92.0313,23013.0
2018-06-25 11:40:00,104.67,104.85,104.65,104.8,17577.0,92.0313,92.1895,92.0137,92.1456,17577.0
2018-06-25 11:45:00,104.78,104.92,104.75,104.88,16339.0,92.128,92.2511,92.1016,92.2159,16339.0
2018-06-25 11:50:00,104.87,104.93,104.85,104.91,9467.0,92.2071,92.2599,92.1895,92.2423,9467.0
2018-06-25 11:55:00,104.91,105.02,104.89,105.0,60939.0,92.2423,92.339,92.2247,92.3214,60939.0
2018-06-25 12:00:00,104.99,105.04,104.8,104.83,17967.0,92.3126,92.3566,92.1456,92.172,17967.0
2018-06-25 12:05:00,104.83,104.84,104.68,104.69,26963.0,92.172,92.1807,92.0401,92.0489,26963.0
2018-06-25 12:10:00,104.71,104.78,104.67,104.76,41139.0,92.0664,92.128,92.0313,92.1104,41139.0
2018-06-25 12:15:00,104.76,104.78,104.7,104.72,10922.0,92.1104,92.128,92.0577,92.0752,10922.0
2018-06-25 12:20:00,104.69,104.74,104.54,104.7,15986.0,92.0489,92.0928,91.917,92.0577,15986.0
2018-06-25 12:25:00,104.66,104.86,104.66,104.81,13572.0,92.0225,92.1983,92.0225,92.1544,13572.0
2018-06-25 12:30:00,104.79,104.85,104.78,104.83,12561.0,92.1368,92.1895,92.128,92.172,12561.0
2018-06-25 12:35:00,104.84,104.84,104.71,104.71,8371.0,92.1807,92.1807,92.0664,92.0664,8371.0
2018-06-25 12:40:00,104.72,104.87,104.71,104.78,15494.0,92.0752,92.2071,92.0664,92.128,15494.0
2018-06-25 12:45:00,104.78,104.78,104.7,104.72,18670.0,92.128,92.128,92.0577,92.0752,18670.0
2018-06-25 12:50:00,104.7,104.88,104.7,104.81,10960.0,92.0577,92.2159,92.0577,92.1544,10960.0
2018-06-25 12:55:00,104.82,104.97,104.79,104.93,6043.0,92.1632,92.2951,92.1368,92.2599,6043.0
2018-06-25 13:00:00,104.93,104.93,104.83,104.9,7887.0,92.2599,92.2599,92.172,92.2335,7887.0
2018-06-25 13:05:00,104.91,104.92,104.87,104.89,7652.0,92.2423,92.2511,92.2071,92.2247,7652.0
2018-06-25 13:10:00,104.9,104.92,104.83,104.83,8703.0,92.2335,92.2511,92.172,92.172,8703.0
2018-06-25 13:15:00,104.82,104.84,104.75,104.78,7908.0,92.1632,92.1807,92.1016,92.128,7908.0
2018-06-25 13:20:00,104.79,104.83,104.75,104.76,9800.0,92.1368,92.172,92.1016,92.1104,9800.0
2018-06-25 13:25:00,104.76,104.85,104.76,104.77,8155.0,92.1104,92.1895,92.1104,92.1192,8155.0
2018-06-25 13:30:00,104.78,104.86,104.78,104.86,6352.0,92.128,92.1983,92.128,92.1983,6352.0
2018-06-25 13:35:00,104.87,104.87,104.8,104.83,7537.0,92.2071,92.2071,92.1456,92.172,7537.0
2018-06-25 13:40:00,104.81,104.91,104.79,104.9,8734.0,92.1544,92.2423,92.1368,92.2335,8734.0
2018-06-25 13:45:00,104.91,105.0,104.86,104.9,10182.0,92.2423,92.3214,92.1983,92.2335,10182.0
2018-06-25 13:50:00,104.86,104.89,104.84,104.89,10191.0,92.1983,92.2247,92.1807,92.2247,10191.0
2018-06-25 13:55:00,104.9,104.92,104.82,104.87,9421.0,92.2335,92.2511,92.1632,92.2071,9421.0
2018-06-25 14:00:00,104.86,104.92,104.8,104.84,53865.0,92.1983,92.2511,92.1456,92.1807,53865.0
2018-06-25 14:05:00,104.84,104.99,104.84,104.9,45398.0,92.1807,92.3126,92.1807,92.2335,45398.0
2018-06-25 14:10:00,104.91,104.93,104.82,104.83,14787.0,92.2423,92.2599,92.1632,92.172,14787.0
2018-06-25 14:15:00,104.82,104.87,104.79,104.82,23133.0,92.1632,92.2071,92.1368,92.1632,23133.0
2018-06-25 14:20:00,104.82,104.88,104.81,104.82,16303.0,92.1632,92.2159,92.1544,92.1632,16303.0
2018-06-25 14:25:00,104.82,104.88,104.8,104.86,16782.0,92.1632,92.2159,92.1456,92.1983,16782.0
2018-06-25 14:30:00,104.85,104.86,104.79,104.79,18306.0,92.1895,92.1983,92.1368,92.1368,18306.0
2018-06-25 14:35:00,104.8,104.83,104.73,104.77,44190.0,92.1456,92.172,92.084,92.1192,44190.0
2018-06-25 14:40:00,104.77,104.81,104.76,104.81,43501.0,92.1192,92.1544,92.1104,92.1544,43501.0
2018-06-25 14:45:00,104.79,104.81,104.75,104.77,46367.0,92.1368,92.1544,92.1016,92.1192,46367.0
2018-06-25 14:50:00,104.77,104.8,104.66,104.67,47839.0,92.1192,92.1456,92.0225,92.0313,47839.0
2018-06-25 14:55:00,104.67,104.69,104.59,104.65,31723.0,92.0313,92.0489,91.9609,92.0137,31723.0
2018-06-25 15:00:00,104.65,104.75,104.62,104.72,31047.0,92.0137,92.1016,91.9873,92.0752,31047.0
2018-06-25 15:05:00,104.7,104.72,104.62,104.71,21181.0,92.0577,92.0752,91.9873,92.0664,21181.0
2018-06-25 15:10:00,104.71,104.83,104.7,104.74,46503.0,92.0664,92.172,92.0577,92.0928,46503.0
2018-06-25 15:15:00,104.74,104.88,104.7,104.85,46043.0,92.0928,92.2159,92.0577,92.1895,46043.0
2018-06-25 15:20:00,104.87,104.95,104.8,104.95,42199.0,92.2071,92.2775,92.1456,92.2775,42199.0
2018-06-25 15:25:00,104.95,105.0,104.92,104.95,45345.0,92.2775,92.3214,92.2511,92.2775,45345.0
2018-06-25 15:30:00,104.95,105.01,104.82,104.87,303059.0,92.2775,92.3302,92.1632,92.2071,303059.0
2018-06-25 15:35:00,104.88,105.15,104.86,105.07,64672.0,92.2159,92.4533,92.1983,92.383,64672.0
2018-06-25 15:40:00,105.07,105.14,104.99,105.06,54320.0,92.383,92.4445,92.3126,92.3742,54320.0
2018-06-25 15:45:00,105.07,105.09,104.91,104.95,48156.0,92.383,92.4006,92.2423,92.2775,48156.0
2018-06-25 15:50:00,104.94,105.08,104.9,105.0,141533.0,92.2687,92.3918,92.2335,92.3214,141533.0
2018-06-25 15:55:00,105.01,105.18,105.0,105.08,187429.0,92.3302,92.4797,92.3214,92.3918,187429.0
2018-06-26 09:30:00,105.51,105.97,105.44,105.9,38764.0,92.7698,93.1743,92.7083,93.1128,38764.0
2018-06-26 09:35:00,105.89,106.15,105.71,105.87,30900.0,93.104,93.3326,92.9457,93.0864,30900.0
2018-06-26 09:40:00,105.91,106.25,105.9,106.23,9324.0,93.1215,93.4205,93.1128,93.4029,9324.0
2018-06-26 09:45:00,106.18,106.41,106.01,106.08,15176.0,93.3589,93.5612,93.2095,93.271,15176.0
2018-06-26 09:50:00,106.1,106.31,106.09,106.3,15075.0,93.2886,93.4732,93.2798,93.4645,15075.0
2018-06-26 09:55:00,106.3,106.44,105.92,105.94,16909.0,93.4645,93.5876,93.1303,93.1479,16909.0
2018-06-26 10:00:00,105.96,106.06,105.9,106.0,16901.0,93.1655,93.2534,93.1128,93.2007,16901.0
2018-06-26 10:05:00,106.0,106.02,105.93,105.94,18337.0,93.2007,93.2183,93.1391,93.1479,18337.0
2018-06-26 10:10:00,105.94,106.34,105.91,106.31,21932.0,93.1479,93.4996,93.1215,93.4732,21932.0
2018-06-26 10:15:00,106.31,106.38,106.25,106.35,12022.0,93.4732,93.5348,93.4205,93.5084,12022.0
2018-06-26 10:20:00,106.33,106.46,106.3,106.37,18344.0,93.4908,93.6051,93.4645,93.526,18344.0
2018-06-26 10:25:00,106.38,106.59,106.37,106.45,16348.0,93.5348,93.7194,93.526,93.5963,16348.0
2018-06-26 10:30:00,106.41,106.73,106.24,106.24,64527.0,93.5612,93.8425,93.4117,93.4117,64527.0
2018-06-26 10:35:00,106.19,106.33,106.02,106.08,25614.0,93.3677,93.4908,93.2183,93.271,25614.0
2018-06-26 10:40:00,106.06,106.1,105.96,106.03,18575.0,93.2534,93.2886,93.1655,93.2271,18575.0
2018-06-26 10:45:00,106.05,106.16,105.99,106.15,23271.0,93.2446,93.3414,93.1919,93.3326,23271.0
2018-06-26 10:50:00,106.16,106.24,105.98,105.98,10657.0,93.3414,93.4117,93.1831,93.1831,10657.0
2018-06-26 10:55:00,106.03,106.08,106.01,106.07,27066.0,93.2271,93.271,93.2095,93.2622,27066.0
2018-06-26 11:00:00,106.07,106.07,105.29,105.58,85862.0,93.2622,93.2622,92.5764,92.8314,85862.0
2018-06-26 11:05:00,105.55,105.66,105.54,105.62,13885.0,92.805,92.9017,92.7962,92.8666,13885.0
2018-06-26 11:10:00,105.6,105.78,105.59,105.72,20993.0,92.849,93.0072,92.8402,92.9545,20993.0
2018-06-26 11:15:00,105.73,105.93,105.62,105.62,20882.0,92.9633,93.1391,92.8666,92.8666,20882.0
2018-06-26 11:20:00,105.65,105.66,105.52,105.64,14582.0,92.8929,92.9017,92.7786,92.8842,14582.0
2018-06-26 11:25:00,105.64,105.7,105.57,105.6,9108.0,92.8842,92.9369,92.8226,92.849,9108.0
2018-06-26 11:30:00,105.6,105.69,105.6,105.67,23006.0,92.849,92.9281,92.849,92.9105,23006.0
2018-06-26 11:35:00,105.66,105.75,105.65,105.75,11986.0,92.9017,92.9809,92.8929,92.9809,11986.0
2018-06-26 11:40:00,105.73,105.88,105.73,105.75,10671.0,92.9633,93.0952,92.9633,92.9809,10671.0
2018-06-26 11:45:00,105.77,105.99,105.7,105.97,29511.0,92.9985,93.1919,92.9369,93.1743,29511.0
2018-06-26 11:50:00,105.97,106.0,105.9,105.92,14860.0,93.1743,93.2007,93.1128,93.1303,14860.0
2018-06-26 11:55:00,105.9,105.91,105.74,105.87,9835.0,93.1128,93.1215,92.9721,93.0864,9835.0
2018-06-26 12:00:00,105.85,105.87,105.73,105.79,35274.0,93.0688,93.0864,92.9633,93.016,35274.0
2018-06-26 12:05:00,105.81,105.95,105.79,105.87,23347.0,93.0336,93.1567,93.016,93.0864,23347.0
2018-06-26 12:10:00,105.85,105.92,105.85,105.9,22119.0,93.0688,93.1303,93.0688,93.1128,22119.0
2018-06-26 12:15:00,105.89,105.93,105.75,105.86,20206.0,93.104,93.1391,92.9809,93.0776,20206.0
2018-06-26 12:20:00,105.87,105.95,105.79,105.93,21254.0,93.0864,93.1567,93.016,93.1391,21254.0
2018-06-26 12:25:00,105.93,105.95,105.83,105.86,14316.0,93.1391,93.1567,93.0512,93.0776,14316.0
2018-06-26 12:30:00,105.86,105.98,105.83,105.85,13932.0,93.0776,93.1831,93.0512,93.0688,13932.0
2018-06-26 12:35:00,105.86,105.89,105.7,105.72,20406.0,93.0776,93.104,92.9369,92.9545,20406.0
2018-06-26 12:40:00,105.72,105.85,105.69,105.76,20129.0,92.9545,93.0688,92.9281,92.9897,20129.0
2018-06-26 12:45:00,105.79,105.83,105.75,105.75,14698.0,93.016,93.0512,92.9809,92.9809,14698.0
2018-06-26 12:50:00,105.76,105.89,105.7,105.89,18193.0,92.9897,93.104,92.9369,93.104,18193.0
2018-06-26 12:55:00,105.88,105.91,105.79,105.85,5297.0,93.0952,93.1215,93.016,93.0688,5297.0
2018-06-26 13:00:00,105.83,105.85,105.75,105.75,4427.0,93.0512,93.0688,92.9809,92.9809,4427.0
2018-06-26 13:05:00,105.73,105.82,105.72,105.79,4216.0,92.9633,93.0424,92.9545,93.016,4216.0
2018-06-26 13:10:00,105.79,105.82,105.75,105.82,9655.0,93.016,93.0424,92.9809,93.0424,9655.0
2018-06-26 13:15:00,105.82,105.91,105.82,105.87,8237.0,93.0424,93.1215,93.0424,93.0864,8237.0
2018-06-26 13:20:00,105.86,106.0,105.77,105.95,20618.0,93.0776,93.2007,92.9985,93.1567,20618.0
2018-06-26 13:25:00,105.9,105.98,105.9,105.98,6231.0,93.1128,93.1831,93.1128,93.1831,6231.0
2018-06-26 13:30:00,106.0,106.02,105.89,105.93,8448.0,93.2007,93.2183,93.104,93.1391,8448.0
2018-06-26 13:35:00,105.9,105.97,105.89,105.97,8435.0,93.1128,93.1743,93.104,93.1743,8435.0
2018-06-26 13:40:00,105.96,105.97,105.89,105.91,7834.0,93.1655,93.1743,93.104,93.1215,7834.0
2018-06-26 13:45:00,105.93,106.03,105.9,105.99,23812.0,93.1391,93.2271,93.1128,93.1919,23812.0
2018-06-26 13:50:00,106.01,106.01,105.91,105.97,7431.0,93.2095,93.2095,93.1215,93.1743,7431.0
2018-06-26 13:55:00,105.95,105.99,105.9,105.99,9324.0,93.1567,93.1919,93.1128,93.1919,9324.0
2018-06-26 14:00:00,105.99,106.03,105.96,105.99,10016.0,93.1919,93.2271,93.1655,93.1919,10016.0
2018-06-26 14:05:00,105.95,105.97,105.82,105.86,6076.0,93.1567,93.1743,93.0424,93.0776,6076.0
2018-06-26 14:10:00,105.86,105.86,105.77,105.81,13265.0,93.0776,93.0776,92.9985,93.0336,13265.0
2018-06-26 14:15:00,105.81,105.82,105.74,105.81,10126.0,93.0336,93.0424,92.9721,93.0336,10126.0
2018-06-26 14:20:00,105.79,105.87,105.77,105.83,10920.0,93.016,93.0864,92.9985,93.0512,10920.0
2018-06-26 14:25:00,105.82,105.92,105.8,105.9,6254.0,93.0424,93.1303,93.0248,93.1128,6254.0
2018-06-26 14:30:00,105.91,106.03,105.86,106.01,11021.0,93.1215,93.2271,93.0776,93.2095,11021.0
2018-06-26 14:35:00,106.01,106.11,106.01,106.09,9980.0,93.2095,93.2974,93.2095,93.2798,9980.0
2018-06-26 14:40:00,106.1,106.1,106.05,106.07,9768.0,93.2886,93.2886,93.2446,93.2622,9768.0
2018-06-26 14:45:00,106.07,106.17,106.07,106.14,17154.0,93.2622,93.3502,93.2622,93.3238,17154.0
2018-06-26 14:50:00,106.14,106.14,106.08,106.09,9272.0,93.3238,93.3238,93.271,93.2798,9272.0
2018-06-26 14:55:00,106.09,106.1,105.96,105.96,9419.0,93.2798,93.2886,93.1655,93.1655,9419.0
2018-06-26 15:00:00,105.95,106.04,105.94,106.0,14198.0,93.1567,93.2359,93.1479,93.2007,14198.0
2018-06-26 15:05:00,106.0,106.01,105.92,105.95,7957.0,93.2007,93.2095,93.1303,93.1567,7957.0
2018-06-26 15:10:00,105.93,106.01,105.9,106.0,13765.0,93.1391,93.2095,93.1128,93.2007,13765.0
2018-06-26 15:15:00,105.97,105.99,105.88,105.9,12094.0,93.1743,93.1919,93.0952,93.1128,12094.0
2018-06-26 15:20:00,105.89,105.91,105.86,105.88,11454.0,93.104,93.1215,93.0776,93.0952,11454.0
2018-06-26 15:25:00,105.86,105.86,105.78,105.78,13348.0,93.0776,93.0776,93.0072,93.0072,13348.0
2018-06-26 15:30:00,105.81,106.04,105.78,106.04,32442.0,93.0336,93.2359,93.0072,93.2359,32442.0
2018-06-26 15:35:00,106.02,106.11,106.02,106.08,30005.0,93.2183,93.2974,93.2183,93.271,30005.0
2018-06-26 15:40:00,106.08,106.08,105.97,106.0,36138.0,93.271,93.271,93.1743,93.2007,36138.0
2018-06-26 15:45:00,105.96,105.98,105.82,105.84,39865.0,93.1655,93.1831,93.0424,93.06,39865.0
2018-06-26 15:50:00,105.83,105.89,105.82,105.85,65675.0,93.0512,93.104,93.0424,93.0688,65675.0
2018-06-26 15:55:00,105.85,105.9,105.82,105.85,124840.0,93.0688,93.1128,93.0424,93.0688,124840.0
2018-06-27 09:30:00,106.27,106.34,105.89,106.16,31155.0,93.4381,93.4996,93.104,93.3414,31155.0
2018-06-27 09:35:00,106.11,106.14,105.84,106.01,15205.0,93.2974,93.3238,93.06,93.2095,15205.0
2018-06-27 09:40:00,106.04,106.04,105.89,105.9,23543.0,93.2359,93.2359,93.104,93.1128,23543.0
2018-06-27 09:45:00,105.88,106.0,105.78,106.0,6642.0,93.0952,93.2007,93.0072,93.2007,6642.0
2018-06-27 09:50:00,106.05,106.15,105.97,106.11,5980.0,93.2446,93.3326,93.1743,93.2974,5980.0
2018-06-27 09:55:00,106.11,106.21,106.0,106.21,4100.0,93.2974,93.3853,93.2007,93.3853,4100.0
2018-06-27 10:00:00,106.17,106.22,106.11,106.21,8426.0,93.3502,93.3941,93.2974,93.3853,8426.0
2018-06-27 10:05:00,106.21,106.25,106.01,106.09,27993.0,93.3853,93.4205,93.2095,93.2798,27993.0
2018-06-27 10:10:00,106.05,106.28,106.05,106.19,15592.0,93.2446,93.4469,93.2446,93.3677,15592.0
2018-06-27 10:15:00,106.18,106.2,106.04,106.08,13415.0,93.3589,93.3765,93.2359,93.271,13415.0
2018-06-27 10:20:00,106.08,106.16,106.07,106.1,13311.0,93.271,93.3414,93.2622,93.2886,13311.0
2018-06-27 10:25:00,106.1,106.11,105.99,106.01,10301.0,93.2886,93.2974,93.1919,93.2095,10301.0
2018-06-27 10:30:00,105.99,106.07,105.99,106.03,11357.0,93.1919,93.2622,93.1919,93.2271,11357.0
2018-06-27 10:35:00,106.01,106.27,105.97,106.22,27221.0,93.2095,93.4381,93.1743,93.3941,27221.0
2018-06-27 10:40:00,106.24,106.25,106.11,106.12,21883.0,93.4117,93.4205,93.2974,93.3062,21883.0
2018-06-27 10:45:00,106.12,106.21,106.07,106.1,58399.0,93.3062,93.3853,93.2622,93.2886,58399.0
2018-06-27 10:50:00,106.08,106.23,106.08,106.22,27439.0,93.271,93.4029,93.271,93.3941,27439.0
2018-06-27 10:55:00,106.21,106.34,106.17,106.18,11149.0,93.3853,93.4996,93.3502,93.3589,11149.0
2018-06-27 11:00:00,106.18,106.33,106.18,106.26,16292.0,93.3589,93.4908,93.3589,93.4293,16292.0
2018-06-27 11:05:00,106.24,106.25,106.03,106.19,9435.0,93.4117,93.4205,93.2271,93.3677,9435.0
2018-06-27 11:10:00,106.16,106.23,106.09,106.12,8142.0,93.3414,93.4029,93.2798,93.3062,8142.0
2018-06-27 11:15:00,106.12,106.21,106.1,106.2,6920.0,93.3062,93.3853,93.2886,93.3765,6920.0
2018-06-27 11:20:00,106.22,106.31,106.18,106.2,8432.0,93.3941,93.4732,93.3589,93.3765,8432.0
2018-06-27 11:25:00,106.2,106.21,105.95,105.95,26884.0,93.3765,93.3853,93.1567,93.1567,26884.0
2018-06-27 11:30:00,105.94,105.96,105.78,105.81,10835.0,93.1479,93.1655,93.0072,93.0336,10835.0
2018-06-27 11:35:00,105.83,105.91,105.82,105.87,7544.0,93.0512,93.1215,93.0424,93.0864,7544.0
2018-06-27 11:40:00,105.85,105.85,105.78,105.81,6815.0,93.0688,93.0688,93.0072,93.0336,6815.0
2018-06-27 11:45:00,105.8,106.1,105.8,106.02,15702.0,93.0248,93.2886,93.0248,93.2183,15702.0
2018-06-27 11:50:00,106.02,106.02,105.97,105.98,5513.0,93.2183,93.2183,93.1743,93.1831,5513.0
2018-06-27 11:55:00,105.98,106.01,105.96,105.97,11462.0,93.1831,93.2095,93.1655,93.1743,11462.0
2018-06-27 12:00:00,105.97,106.06,105.97,106.01,11103.0,93.1743,93.2534,93.1743,93.2095,11103.0
2018-06-27 12:05:00,106.02,106.04,105.84,105.84,32340.0,93.2183,93.2359,93.06,93.06,32340.0
2018-06-27 12:10:00,105.83,105.98,105.82,105.98,15092.0,93.0512,93.1831,93.0424,93.1831,15092.0
2018-06-27 12:15:00,106.01,106.14,105.99,106.14,6048.0,93.2095,93.3238,93.1919,93.3238,6048.0
2018-06-27 12:20:00,106.14,106.14,106.05,106.11,6967.0,93.3238,93.3238,93.2446,93.2974,6967.0
2018-06-27 12:25:00,106.11,106.27,106.09,106.18,10822.0,93.2974,93.4381,93.2798,93.3589,10822.0
2018-06-27 12:30:00,106.16,106.18,105.96,105.97,2899.0,93.3414,93.3589,93.1655,93.1743,2899.0
2018-06-27 12:35:00,105.98,105.99,105.94,105.96,13501.0,93.1831,93.1919,93.1479,93.1655,13501.0
2018-06-27 12:40:00,105.96,105.97,105.71,105.71,28698.0,93.1655,93.1743,92.9457,92.9457,28698.0
2018-06-27 12:45:00,105.71,105.74,105.62,105.72,43134.0,92.9457,92.9721,92.8666,92.9545,43134.0
2018-06-27 12:50:00,105.72,105.75,105.69,105.72,50327.0,92.9545,92.9809,92.9281,92.9545,50327.0
2018-06-27 12:55:00,105.72,105.76,105.56,105.58,14310.0,92.9545,92.9897,92.8138,92.8314,14310.0
2018-06-27 13:00:00,105.58,105.65,105.51,105.51,8632.0,92.8314,92.8929,92.7698,92.7698,8632.0
2018-06-27 13:05:00,105.52,105.63,105.46,105.55,57619.0,92.7786,92.8754,92.7259,92.805,57619.0
2018-06-27 13:10:00,105.51,105.76,105.51,105.62,7024.0,92.7698,92.9897,92.7698,92.8666,7024.0
2018-06-27 13:15:00,105.61,105.62,105.47,105.47,56409.0,92.8578,92.8666,92.7347,92.7347,56409.0
2018-06-27 13:20:00,105.48,105.63,105.38,105.63,17965.0,92.7435,92.8754,92.6555,92.8754,17965.0
2018-06-27 13:25:00,105.58,105.64,105.55,105.62,16466.0,92.8314,92.8842,92.805,92.8666,16466.0
2018-06-27 13:30:00,105.63,105.72,105.6,105.72,20481.0,92.8754,92.9545,92.849,92.9545,20481.0
2018-06-27 13:35:00,105.74,105.75,105.65,105.72,35295.0,92.9721,92.9809,92.8929,92.9545,35295.0
2018-06-27 13:40:00,105.7,105.78,105.67,105.78,20402.0,92.9369,93.0072,92.9105,93.0072,20402.0
2018-06-27 13:45:00,105.74,105.77,105.54,105.54,33229.0,92.9721,92.9985,92.7962,92.7962,33229.0
2018-06-27 13:50:00,105.49,105.61,105.43,105.49,36677.0,92.7523,92.8578,92.6995,92.7523,36677.0
2018-06-27 13:55:00,105.49,105.66,105.45,105.61,12541.0,92.7523,92.9017,92.7171,92.8578,12541.0
2018-06-27 14:00:00,105.6,105.7,105.6,105.69,18889.0,92.849,92.9369,92.849,92.9281,18889.0
2018-06-27 14:05:00,105.67,105.71,105.53,105.6,32171.0,92.9105,92.9457,92.7874,92.849,32171.0
2018-06-27 14:10:00,105.63,105.63,105.54,105.62,15873.0,92.8754,92.8754,92.7962,92.8666,15873.0
2018-06-27 14:15:00,105.6,105.65,105.53,105.56,27229.0,92.849,92.8929,92.7874,92.8138,27229.0
2018-06-27 14:20:00,105.59,105.69,105.55,105.59,26137.0,92.8402,92.9281,92.805,92.8402,26137.0
2018-06-27 14:25:00,105.61,105.67,105.56,105.6,19704.0,92.8578,92.9105,92.8138,92.849,19704.0
2018-06-27 14:30:00,105.6,105.64,105.58,105.62,42891.0,92.849,92.8842,92.8314,92.8666,42891.0
2018-06-27 14:35:00,105.63,105.79,105.62,105.76,15648.0,92.8754,93.016,92.8666,92.9897,15648.0
2018-06-27 14:40:00,105.75,105.75,105.68,105.68,9893.0,92.9809,92.9809,92.9193,92.9193,9893.0
2018-06-27 14:45:00,105.68,105.7,105.61,105.65,13567.0,92.9193,92.9369,92.8578,92.8929,13567.0
2018-06-27 14:50:00,105.65,105.66,105.42,105.43,30507.0,92.8929,92.9017,92.6907,92.6995,30507.0
2018-06-27 14:55:00,105.42,105.44,105.3,105.35,15214.0,92.6907,92.7083,92.5852,92.6292,15214.0
2018-06-27 15:00:00,105.36,105.48,105.32,105.46,48598.0,92.638,92.7435,92.6028,92.7259,48598.0
2018-06-27 15:05:00,105.46,105.52,105.36,105.45,50566.0,92.7259,92.7786,92.638,92.7171,50566.0
2018-06-27 15:10:00,105.44,105.46,105.39,105.46,44240.0,92.7083,92.7259,92.6643,92.7259,44240.0
2018-06-27 15:15:00,105.46,105.47,105.37,105.43,25940.0,92.7259,92.7347,92.6468,92.6995,25940.0
2018-06-27 15:20:00,105.45,105.46,105.35,105.39,14745.0,92.7171,92.7259,92.6292,92.6643,14745.0
2018-06-27 15:25:00,105.39,105.5,105.3,105.47,18260.0,92.6643,92.7611,92.5852,92.7347,18260.0
2018-06-27 15:30:00,105.44,105.48,105.39,105.39,20462.0,92.7083,92.7435,92.6643,92.6643,20462.0
2018-06-27 15:35:00,105.38,105.38,105.25,105.28,20550.0,92.6555,92.6555,92.5412,92.5676,20550.0
2018-06-27 15:40:00,105.28,105.37,105.26,105.26,28820.0,92.5676,92.6468,92.55,92.55,28820.0
2018-06-27 15:45:00,105.23,105.24,104.99,105.01,56467.0,92.5237,92.5324,92.3126,92.3302,56467.0
2018-06-27 15:50:00,104.99,105.13,104.99,105.09,45993.0,92.3126,92.4357,92.3126,92.4006,45993.0
2018-06-27 15:55:00,105.11,105.21,105.1,105.16,116097.0,92.4181,92.5061,92.4094,92.4621,116097.0
2018-06-28 09:30:00,105.5,106.88,105.38,106.67,35544.0,92.7611,93.9744,92.6555,93.7898,35544.0
2018-06-28 09:35:00,106.67,106.89,106.42,106.85,41922.0,93.7898,93.9832,93.57,93.948,41922.0
2018-06-28 09:40:00,106.77,106.94,106.66,106.72,101075.0,93.8777,94.0272,93.781,93.8337,101075.0
2018-06-28 09:45:00,106.72,106.8,106.58,106.64,47399.0,93.8337,93.9041,93.7106,93.7634,47399.0
2018-06-28 09:50:00,106.65,106.73,106.25,106.4,95586.0,93.7722,93.8425,93.4205,93.5524,95586.0
2018-06-28 09:55:00,106.33,106.47,106.3,106.36,23089.0,93.4908,93.6139,93.4645,93.5172,23089.0
2018-06-28 10:00:00,106.33,106.66,106.33,106.45,19155.0,93.4908,93.781,93.4908,93.5963,19155.0
2018-06-28 10:05:00,106.49,106.55,106.39,106.41,19152.0,93.6315,93.6843,93.5436,93.5612,19152.0
2018-06-28 10:10:00,106.41,106.43,106.17,106.24,24259.0,93.5612,93.5788,93.3502,93.4117,24259.0
2018-06-28 10:15:00,106.22,106.22,105.86,105.94,111644.0,93.3941,93.3941,93.0776,93.1479,111644.0
2018-06-28 10:20:00,105.89,106.17,105.84,105.95,31410.0,93.104,93.3502,93.06,93.1567,31410.0
2018-06-28 10:25:00,105.96,106.16,105.82,105.82,11027.0,93.1655,93.3414,93.0424,93.0424,11027.0
2018-06-28 10:30:00,105.82,105.95,105.78,105.87,12518.0,93.0424,93.1567,93.0072,93.0864,12518.0
2018-06-28 10:35:00,105.91,105.98,105.64,105.83,48827.0,93.1215,93.1831,92.8842,93.0512,48827.0
2018-06-28 10:40:00,105.81,105.81,105.52,105.53,18107.0,93.0336,93.0336,92.7786,92.7874,18107.0
2018-06-28 10:45:00,105.54,105.54,105.29,105.29,8700.0,92.7962,92.7962,92.5764,92.5764,8700.0
2018-06-28 10:50:00,105.29,105.54,105.21,105.54,37870.0,92.5764,92.7962,92.5061,92.7962,37870.0
2018-06-28 10:55:00,105.52,105.52,105.38,105.42,11000.0,92.7786,92.7786,92.6555,92.6907,11000.0
2018-06-28 11:00:00,105.43,105.46,105.28,105.3,10396.0,92.6995,92.7259,92.5676,92.5852,10396.0
2018-06-28 11:05:00,105.35,105.47,105.26,105.45,12986.0,92.6292,92.7347,92.55,92.7171,12986.0
2018-06-28 11:10:00,105.44,105.6,105.39,105.52,12882.0,92.7083,92.849,92.6643,92.7786,12882.0
2018-06-28 11:15:00,105.5,105.53,105.46,105.53,46989.0,92.7611,92.7874,92.7259,92.7874,46989.0
2018-06-28 11:20:00,105.54,105.56,105.24,105.47,15338.0,92.7962,92.8138,92.5324,92.7347,15338.0
2018-06-28 11:25:00,105.44,105.64,105.42,105.58,8127.0,92.7083,92.8842,92.6907,92.8314,8127.0
2018-06-28 11:30:00,105.59,105.65,105.54,105.6,12866.0,92.8402,92.8929,92.7962,92.849,12866.0
2018-06-28 11:35:00,105.57,105.68,105.53,105.65,15009.0,92.8226,92.9193,92.7874,92.8929,15009.0
2018-06-28 11:40:00,105.65,105.65,105.59,105.61,7424.0,92.8929,92.8929,92.8402,92.8578,7424.0
2018-06-28 11:45:00,105.61,105.61,105.39,105.41,16965.0,92.8578,92.8578,92.6643,92.6819,16965.0
2018-06-28 11:50:00,105.41,105.46,105.36,105.41,22218.0,92.6819,92.7259,92.638,92.6819,22218.0
2018-06-28 11:55:00,105.41,105.6,105.4,105.48,149123.0,92.6819,92.849,92.6731,92.7435,149123.0
2018-06-28 12:00:00,105.5,105.61,105.45,105.54,12721.0,92.7611,92.8578,92.7171,92.7962,12721.0
2018-06-28 12:05:00,105.56,105.6,105.4,105.42,19777.0,92.8138,92.849,92.6731,92.6907,19777.0
2018-06-28 12:10:00,105.41,105.42,105.15,105.22,33157.0,92.6819,92.6907,92.4533,92.5149,33157.0
2018-06-28 12:15:00,105.23,105.23,105.17,105.17,2259.0,92.5237,92.5237,92.4709,92.4709,2259.0
2018-06-28 12:20:00,105.17,105.17,105.0,105.01,7519.0,92.4709,92.4709,92.3214,92.3302,7519.0
2018-06-28 12:25:00,105.04,105.04,104.85,104.87,10050.0,92.3566,92.3566,92.1895,92.2071,10050.0
2018-06-28 12:30:00,104.87,104.87,104.79,104.86,14353.0,92.2071,92.2071,92.1368,92.1983,14353.0
2018-06-28 12:35:00,104.84,104.89,104.83,104.87,18532.0,92.1807,92.2247,92.172,92.2071,18532.0
2018-06-28 12:40:00,104.87,104.92,104.84,104.88,11890.0,92.2071,92.2511,92.1807,92.2159,11890.0
2018-06-28 12:45:00,104.88,104.88,103.9,104.83,35300.0,92.2159,92.2159,91.3543,92.172,35300.0
2018-06-28 12:50:00,104.84,104.98,104.84,104.96,4852.0,92.1807,92.3038,92.1807,92.2863,4852.0
2018-06-28 12:55:00,104.96,105.05,104.91,105.02,7326.0,92.2863,92.3654,92.2423,92.339,7326.0
2018-06-28 13:00:00,105.02,105.08,104.97,104.97,99304.0,92.339,92.3918,92.2951,92.2951,99304.0
2018-06-28 13:05:00,104.97,105.03,104.9,105.01,31220.0,92.2951,92.3478,92.2335,92.3302,31220.0
2018-06-28 13:10:00,105.01,105.2,104.99,105.18,32095.0,92.3302,92.4973,92.3126,92.4797,32095.0
2018-06-28 13:15:00,105.2,105.33,105.15,105.18,7820.0,92.4973,92.6116,92.4533,92.4797,7820.0
2018-06-28 13:20:00,105.18,105.33,105.17,105.33,5975.0,92.4797,92.6116,92.4709,92.6116,5975.0
2018-06-28 13:25:00,105.33,105.36,105.26,105.29,12380.0,92.6116,92.638,92.55,92.5764,12380.0
2018-06-28 13:30:00,105.3,105.33,105.25,105.26,6666.0,92.5852,92.6116,92.5412,92.55,6666.0
2018-06-28 13:35:00,105.28,105.35,105.22,105.35,12976.0,92.5676,92.6292,92.5149,92.6292,12976.0
2018-06-28 13:40:00,105.34,105.46,105.32,105.37,8096.0,92.6204,92.7259,92.6028,92.6468,8096.0
2018-06-28 13:45:00,105.36,105.4,105.33,105.4,5940.0,92.638,92.6731,92.6116,92.6731,5940.0
2018-06-28 13:50:00,105.38,105.54,105.37,105.48,7187.0,92.6555,92.7962,92.6468,92.7435,7187.0
2018-06-28 13:55:00,105.48,105.5,105.33,105.38,9997.0,92.7435,92.7611,92.6116,92.6555,9997.0
2018-06-28 14:00:00,105.34,105.39,105.33,105.34,6566.0,92.6204,92.6643,92.6116,92.6204,6566.0
2018-06-28 14:05:00,105.37,105.39,105.33,105.35,10248.0,92.6468,92.6643,92.6116,92.6292,10248.0
2018-06-28 14:10:00,105.36,105.38,105.24,105.24,13117.0,92.638,92.6555,92.5324,92.5324,13117.0
2018-06-28 14:15:00,105.23,105.31,105.22,105.31,12204.0,92.5237,92.594,92.5149,92.594,12204.0
2018-06-28 14:20:00,105.32,105.39,105.32,105.35,11983.0,92.6028,92.6643,92.6028,92.6292,11983.0
2018-06-28 14:25:00,105.37,105.4,105.35,105.37,3419.0,92.6468,92.6731,92.6292,92.6468,3419.0
2018-06-28 14:30:00,105.36,105.41,105.33,105.33,12650.0,92.638,92.6819,92.6116,92.6116,12650.0
2018-06-28 14:35:00,105.34,105.43,105.33,105.38,18339.0,92.6204,92.6995,92.6116,92.6555,18339.0
2018-06-28 14:40:00,105.38,105.39,105.33,105.33,10349.0,92.6555,92.6643,92.6116,92.6116,10349.0
2018-06-28 14:45:00,105.34,105.46,105.34,105.42,18573.0,92.6204,92.7259,92.6204,92.6907,18573.0
2018-06-28 14:50:00,105.42,105.51,105.4,105.48,7697.0,92.6907,92.7698,92.6731,92.7435,7697.0
2018-06-28 14:55:00,105.49,105.64,105.47,105.64,13856.0,92.7523,92.8842,92.7347,92.8842,13856.0
2018-06-28 15:00:00,105.63,105.63,105.53,105.53,17688.0,92.8754,92.8754,92.7874,92.7874,17688.0
2018-06-28 15:05:00,105.53,105.68,105.52,105.62,14258.0,92.7874,92.9193,92.7786,92.8666,14258.0
2018-06-28 15:10:00,105.62,105.69,105.58,105.67,16117.0,92.8666,92.9281,92.8314,92.9105,16117.0
2018-06-28 15:15:00,105.67,105.68,105.59,105.65,13918.0,92.9105,92.9193,92.8402,92.8929,13918.0
2018-06-28 15:20:00,105.65,105.73,105.64,105.69,19297.0,92.8929,92.9633,92.8842,92.9281,19297.0
2018-06-28 15:25:00,105.69,105.74,105.64,105.66,45191.0,92.9281,92.9721,92.8842,92.9017,45191.0
2018-06-28 15:30:00,105.66,105.9,105.64,105.76,45094.0,92.9017,93.1128,92.8842,92.9897,45094.0
2018-06-28 15:35:00,105.76,105.87,105.7,105.71,32976.0,92.9897,93.0864,92.9369,92.9457,32976.0
2018-06-28 15:40:00,105.71,105.73,105.63,105.67,26889.0,92.9457,92.9633,92.8754,92.9105,26889.0
2018-06-28 15:45:00,105.66,105.71,105.57,105.71,28445.0,92.9017,92.9457,92.8226,92.9457,28445.0
2018-06-28 15:50:00,105.7,105.7,105.55,105.61,39778.0,92.9369,92.9369,92.805,92.8578,39778.0
2018-06-28 15:55:00,105.6,105.73,105.57,105.72,94546.0,92.849,92.9633,92.8226,92.9545,94546.0
2018-06-29 09:30:00,105.69,105.99,105.47,105.53,18700.0,92.9281,93.1919,92.7347,92.7874,18700.0
2018-06-29 09:35:00,105.44,105.98,105.44,105.85,17940.0,92.7083,93.1831,92.7083,93.0688,17940.0
2018-06-29 09:40:00,105.89,105.95,105.64,105.9,13266.0,93.104,93.1567,92.8842,93.1128,13266.0
2018-06-29 09:45:00,105.99,106.03,105.8,105.9,11801.0,93.1919,93.2271,93.0248,93.1128,11801.0
2018-06-29 09:50:00,105.93,105.93,105.26,105.34,19826.0,93.1391,93.1391,92.55,92.6204,19826.0
2018-06-29 09:55:00,105.31,105.38,105.19,105.27,19544.0,92.594,92.6555,92.4885,92.5588,19544.0
2018-06-29 10:00:00,105.3,105.59,105.19,105.31,23344.0,92.5852,92.8402,92.4885,92.594,23344.0
2018-06-29 10:05:00,105.37,105.46,105.3,105.45,24990.0,92.6468,92.7259,92.5852,92.7171,24990.0
2018-06-29 10:10:00,105.46,105.5,105.32,105.36,19389.0,92.7259,92.7611,92.6028,92.638,19389.0
2018-06-29 10:15:00,105.35,105.41,105.24,105.27,25232.0,92.6292,92.6819,92.5324,92.5588,25232.0
2018-06-29 10:20:00,105.3,105.31,104.66,104.76,55829.0,92.5852,92.594,92.0225,92.1104,55829.0
2018-06-29 10:25:00,104.75,104.76,104.29,104.29,44727.0,92.1016,92.1104,91.6972,91.6972,44727.0
2018-06-29 10:30:00,104.28,104.58,104.1,104.1,67233.0,91.6884,91.9521,91.5301,91.5301,67233.0
2018-06-29 10:35:00,104.1,104.27,104.05,104.19,52710.0,91.5301,91.6796,91.4861,91.6092,52710.0
2018-06-29 10:40:00,104.18,104.34,104.16,104.34,26833.0,91.6004,91.7411,91.5829,91.7411,26833.0
2018-06-29 10:45:00,104.33,104.34,104.11,104.18,31377.0,91.7323,91.7411,91.5389,91.6004,31377.0
2018-06-29 10:50:00,104.15,104.29,104.15,104.26,19031.0,91.5741,91.6972,91.5741,91.6708,19031.0
2018-06-29 10:55:00,104.28,104.51,104.28,104.42,18944.0,91.6884,91.8906,91.6884,91.8115,18944.0
2018-06-29 11:00:00,104.41,104.46,104.31,104.33,21883.0,91.8027,91.8466,91.7147,91.7323,21883.0
2018-06-29 11:05:00,104.3,104.35,104.19,104.24,31169.0,91.706,91.7499,91.6092,91.6532,31169.0
2018-06-29 11:10:00,104.24,104.3,104.21,104.24,29069.0,91.6532,91.706,91.6268,91.6532,29069.0
2018-06-29 11:15:00,104.23,104.28,104.21,104.23,30613.0,91.6444,91.6884,91.6268,91.6444,30613.0
2018-06-29 11:20:00,104.23,104.28,104.21,104.28,15010.0,91.6444,91.6884,91.6268,91.6884,15010.0
2018-06-29 11:25:00,104.27,104.6,104.24,104.58,42885.0,91.6796,91.9697,91.6532,91.9521,42885.0
2018-06-29 11:30:00,104.59,104.63,104.55,104.57,24790.0,91.9609,91.9961,91.9258,91.9434,24790.0
2018-06-29 11:35:00,104.57,104.61,104.45,104.45,16132.0,91.9434,91.9785,91.8378,91.8378,16132.0
2018-06-29 11:40:00,104.48,104.62,104.48,104.6,20573.0,91.8642,91.9873,91.8642,91.9697,20573.0
2018-06-29 11:45:00,104.6,104.64,104.6,104.6,9585.0,91.9697,92.0049,91.9697,91.9697,9585.0
2018-06-29 11:50:00,104.61,104.67,104.59,104.62,20133.0,91.9785,92.0313,91.9609,91.9873,20133.0
2018-06-29 11:55:00,104.6,104.6,104.49,104.55,24468.0,91.9697,91.9697,91.873,91.9258,24468.0
2018-06-29 12:00:00,104.59,104.73,104.57,104.73,25313.0,91.9609,92.084,91.9434,92.084,25313.0
2018-06-29 12:05:00,104.76,104.94,104.72,104.9,19659.0,92.1104,92.2687,92.0752,92.2335,19659.0
2018-06-29 12:10:00,104.92,104.94,104.85,104.87,8482.0,92.2511,92.2687,92.1895,92.2071,8482.0
2018-06-29 12:15:00,104.86,105.0,104.86,104.92,83772.0,92.1983,92.3214,92.1983,92.2511,83772.0
2018-06-29 12:20:00,104.92,104.92,104.74,104.76,15195.0,92.2511,92.2511,92.0928,92.1104,15195.0
2018-06-29 12:25:00,104.78,104.81,104.71,104.74,10372.0,92.128,92.1544,92.0664,92.0928,10372.0
2018-06-29 12:30:00,104.75,104.82,104.67,104.78,18653.0,92.1016,92.1632,92.0313,92.128,18653.0
2018-06-29 12:35:00,104.8,104.87,104.78,104.83,8351.0,92.1456,92.2071,92.128,92.172,8351.0
2018-06-29 12:40:00,104.83,104.89,104.8,104.86,16630.0,92.172,92.2247,92.1456,92.1983,16630.0
2018-06-29 12:45:00,104.86,104.86,104.79,104.83,10312.0,92.1983,92.1983,92.1368,92.172,10312.0
2018-06-29 12:50:00,104.82,104.83,104.77,104.77,13402.0,92.1632,92.172,92.1192,92.1192,13402.0
2018-06-29 12:55:00,104.77,104.77,104.68,104.75,25627.0,92.1192,92.1192,92.0401,92.1016,25627.0
2018-06-29 13:00:00,104.76,104.93,104.76,104.93,12309.0,92.1104,92.2599,92.1104,92.2599,12309.0
2018-06-29 13:05:00,104.96,105.01,104.95,104.96,12201.0,92.2863,92.3302,92.2775,92.2863,12201.0
2018-06-29 13:10:00,104.97,105.01,104.97,104.99,9536.0,92.2951,92.3302,92.2951,92.3126,9536.0
2018-06-29 13:15:00,105.0,105.09,104.99,105.05,13175.0,92.3214,92.4006,92.3126,92.3654,13175.0
2018-06-29 13:20:00,105.03,105.03,104.94,104.94,13491.0,92.3478,92.3478,92.2687,92.2687,13491.0
2018-06-29 13:25:00,104.93,104.94,104.86,104.89,8050.0,92.2599,92.2687,92.1983,92.2247,8050.0
2018-06-29 13:30:00,104.88,104.88,104.77,104.79,57893.0,92.2159,92.2159,92.1192,92.1368,57893.0
2018-06-29 13:35:00,104.8,104.85,104.8,104.83,9226.0,92.1456,92.1895,92.1456,92.172,9226.0
2018-06-29 13:40:00,104.84,104.88,104.82,104.87,12048.0,92.1807,92.2159,92.1632,92.2071,12048.0
2018-06-29 13:45:00,104.88,104.9,104.82,104.83,90702.0,92.2159,92.2335,92.1632,92.172,90702.0
2018-06-29 13:50:00,104.83,104.87,104.73,104.74,14371.0,92.172,92.2071,92.084,92.0928,14371.0
2018-06-29 13:55:00,104.73,104.76,104.61,104.61,39182.0,92.084,92.1104,91.9785,91.9785,39182.0
2018-06-29 14:00:00,104.6,104.6,104.48,104.48,21439.0,91.9697,91.9697,91.8642,91.8642,21439.0
2018-06-29 14:05:00,104.5,104.52,104.4,104.43,22836.0,91.8818,91.8994,91.7939,91.8203,22836.0
2018-06-29 14:10:00,104.44,104.45,104.3,104.3,22320.0,91.829,91.8378,91.706,91.706,22320.0
2018-06-29 14:15:00,104.33,104.33,104.23,104.23,19371.0,91.7323,91.7323,91.6444,91.6444,19371.0
2018-06-29 14:20:00,104.23,104.23,104.16,104.22,31223.0,91.6444,91.6444,91.5829,91.6356,31223.0
2018-06-29 14:25:00,104.23,104.35,104.23,104.32,23504.0,91.6444,91.7499,91.6444,91.7235,23504.0
2018-06-29 14:30:00,104.31,104.41,104.28,104.39,29108.0,91.7147,91.8027,91.6884,91.7851,29108.0
2018-06-29 14:35:00,104.4,104.49,104.38,104.43,15595.0,91.7939,91.873,91.7763,91.8203,15595.0
2018-06-29 14:40:00,104.42,104.44,104.3,104.37,21382.0,91.8115,91.829,91.706,91.7675,21382.0
2018-06-29 14:45:00,104.37,104.45,104.37,104.43,15327.0,91.7675,91.8378,91.7675,91.8203,15327.0
2018-06-29 14:50:00,104.43,104.45,104.39,104.43,14824.0,91.8203,91.8378,91.7851,91.8203,14824.0
2018-06-29 14:55:00,104.43,104.44,104.36,104.42,22288.0,91.8203,91.829,91.7587,91.8115,22288.0
2018-06-29 15:00:00,104.42,104.57,104.42,104.51,22943.0,91.8115,91.9434,91.8115,91.8906,22943.0
2018-06-29 15:05:00,104.52,104.6,104.51,104.54,22467.0,91.8994,91.9697,91.8906,91.917,22467.0
2018-06-29 15:10:00,104.55,104.56,104.16,104.16,32863.0,91.9258,91.9346,91.5829,91.5829,32863.0
2018-06-29 15:15:00,104.14,104.21,104.12,104.13,22445.0,91.5653,91.6268,91.5477,91.5565,22445.0
2018-06-29 15:20:00,104.13,104.17,104.01,104.04,25941.0,91.5565,91.5917,91.451,91.4773,25941.0
2018-06-29 15:25:00,104.04,104.04,103.94,103.95,30417.0,91.4773,91.4773,91.3894,91.3982,30417.0
2018-06-29 15:30:00,103.95,104.15,103.9,104.1,45639.0,91.3982,91.5741,91.3543,91.5301,45639.0
2018-06-29 15:35:00,104.1,104.12,104.0,104.06,33965.0,91.5301,91.5477,91.4422,91.4949,33965.0
2018-06-29 15:40:00,104.06,104.19,104.05,104.15,57725.0,91.4949,91.6092,91.4861,91.5741,57725.0
2018-06-29 15:45:00,104.14,104.14,103.95,103.95,69471.0,91.5653,91.5653,91.3982,91.3982,69471.0
2018-06-29 15:50:00,103.95,104.05,103.93,104.0,86409.0,91.3982,91.4861,91.3806,91.4422,86409.0
2018-06-29 15:55:00,104.0,104.01,103.67,103.73,208292.0,91.4422,91.451,91.152,91.2048,208292.0
2018-07-02 09:30:00,102.72,103.38,102.62,102.83,36481.0,90.3167,90.897,90.2288,90.4135,36481.0
2018-07-02 09:35:00,102.84,103.1,102.84,103.05,6146.0,90.4222,90.6509,90.4222,90.6069,6146.0
2018-07-02 09:40:00,103.05,103.05,102.72,102.72,8956.0,90.6069,90.6069,90.3167,90.3167,8956.0
2018-07-02 09:45:00,102.72,102.73,102.47,102.52,22411.0,90.3167,90.3255,90.0969,90.1409,22411.0
2018-07-02 09:50:00,102.53,102.54,101.92,102.0,31040.0,90.1497,90.1585,89.6133,89.6837,31040.0
2018-07-02 09:55:00,101.98,102.12,101.86,101.96,47448.0,89.6661,89.7892,89.5606,89.6485,47448.0
2018-07-02 10:00:00,101.94,102.21,101.94,101.95,21116.0,89.6309,89.8683,89.6309,89.6397,21116.0
2018-07-02 10:05:00,102.0,102.18,101.65,101.85,32999.0,89.6837,89.8419,89.3759,89.5518,32999.0
2018-07-02 10:10:00,101.81,101.81,101.36,101.45,26637.0,89.5166,89.5166,89.121,89.2001,26637.0
2018-07-02 10:15:00,101.45,101.65,101.31,101.31,16995.0,89.2001,89.3759,89.077,89.077,16995.0
2018-07-02 10:20:00,101.34,101.51,101.17,101.4,32265.0,89.1034,89.2528,88.9539,89.1561,32265.0
2018-07-02 10:25:00,101.4,101.82,101.4,101.78,24497.0,89.1561,89.5254,89.1561,89.4902,24497.0
2018-07-02 10:30:00,101.78,101.94,101.61,101.94,17880.0,89.4902,89.6309,89.3408,89.6309,17880.0
2018-07-02 10:35:00,101.91,102.09,101.85,102.09,22611.0,89.6045,89.7628,89.5518,89.7628,22611.0
2018-07-02 10:40:00,102.05,102.11,101.98,102.1,13141.0,89.7276,89.7804,89.6661,89.7716,13141.0
2018-07-02 10:45:00,102.08,102.25,102.01,102.05,14810.0,89.754,89.9035,89.6925,89.7276,14810.0
2018-07-02 10:50:00,102.01,102.14,101.98,102.09,16314.0,89.6925,89.8068,89.6661,89.7628,16314.0
2018-07-02 10:55:00,102.08,102.28,102.05,102.24,15999.0,89.754,89.9299,89.7276,89.8947,15999.0
2018-07-02 11:00:00,102.27,102.43,102.27,102.35,20736.0,89.9211,90.0618,89.9211,89.9914,20736.0
2018-07-02 11:05:00,102.32,102.38,102.14,102.22,14201.0,89.965,90.0178,89.8068,89.8771,14201.0
2018-07-02 11:10:00,102.21,102.25,102.0,102.0,13004.0,89.8683,89.9035,89.6837,89.6837,13004.0
2018-07-02 11:15:00,102.0,102.08,101.9,101.93,30182.0,89.6837,89.754,89.5957,89.6221,30182.0
2018-07-02 11:20:00,101.94,102.0,101.88,101.88,14703.0,89.6309,89.6837,89.5782,89.5782,14703.0
2018-07-02 11:25:00,101.85,101.9,101.82,101.85,14353.0,89.5518,89.5957,89.5254,89.5518,14353.0
2018-07-02 11:30:00,101.86,101.87,101.68,101.72,23704.0,89.5606,89.5694,89.4023,89.4375,23704.0
2018-07-02 11:35:00,101.72,101.81,101.71,101.73,13957.0,89.4375,89.5166,89.4287,89.4463,13957.0
2018-07-02 11:40:00,101.74,101.87,101.62,101.81,17602.0,89.4551,89.5694,89.3496,89.5166,17602.0
2018-07-02 11:45:00,101.83,101.92,101.83,101.91,6660.0,89.5342,89.6133,89.5342,89.6045,6660.0
2018-07-02 11:50:00,101.88,101.98,101.88,101.97,12607.0,89.5782,89.6661,89.5782,89.6573,12607.0
2018-07-02 11:55:00,101.98,102.14,101.94,101.94,116323.0,89.6661,89.8068,89.6309,89.6309,116323.0
2018-07-02 12:00:00,101.97,102.03,101.87,101.89,12400.0,89.6573,89.7101,89.5694,89.587,12400.0
2018-07-02 12:05:00,101.88,101.88,101.69,101.84,14941.0,89.5782,89.5782,89.4111,89.543,14941.0
2018-07-02 12:10:00,101.85,101.89,101.83,101.89,8281.0,89.5518,89.587,89.5342,89.587,8281.0
2018-07-02 12:15:00,101.88,101.88,101.83,101.85,12050.0,89.5782,89.5782,89.5342,89.5518,12050.0
2018-07-02 12:20:00,101.83,101.89,101.83,101.88,4600.0,89.5342,89.587,89.5342,89.5782,4600.0
2018-07-02 12:25:00,101.87,101.93,101.84,101.91,12154.0,89.5694,89.6221,89.543,89.6045,12154.0
2018-07-02 12:30:00,101.91,101.98,101.86,101.98,9419.0,89.6045,89.6661,89.5606,89.6661,9419.0
2018-07-02 12:35:00,102.0,102.09,102.0,102.07,62917.0,89.6837,89.7628,89.6837,89.7452,62917.0
2018-07-02 12:40:00,102.07,102.1,102.01,102.1,20250.0,89.7452,89.7716,89.6925,89.7716,20250.0
2018-07-02 12:45:00,102.1,102.24,102.09,102.21,19841.0,89.7716,89.8947,89.7628,89.8683,19841.0
2018-07-02 12:50:00,102.21,102.31,102.18,102.25,13205.0,89.8683,89.9562,89.8419,89.9035,13205.0
2018-07-02 12:55:00,102.25,102.31,102.23,102.24,15739.0,89.9035,89.9562,89.8859,89.8947,15739.0
2018-07-02 13:00:00,102.27,102.42,102.26,102.42,10570.0,89.9211,90.053,89.9123,90.053,10570.0
2018-07-02 13:05:00,102.44,102.45,102.26,102.29,17450.0,90.0705,90.0793,89.9123,89.9387,17450.0
2018-07-02 13:10:00,102.27,102.38,102.26,102.28,12913.0,89.9211,90.0178,89.9123,89.9299,12913.0
2018-07-02 13:15:00,102.26,102.37,102.23,102.36,10847.0,89.9123,90.009,89.8859,90.0002,10847.0
2018-07-02 13:20:00,102.36,102.52,102.32,102.34,67743.0,90.0002,90.1409,89.965,89.9826,67743.0
2018-07-02 13:25:00,102.36,102.37,102.26,102.27,14733.0,90.0002,90.009,89.9123,89.9211,14733.0
2018-07-02 13:30:00,102.26,102.3,102.23,102.28,9546.0,89.9123,89.9474,89.8859,89.9299,9546.0
2018-07-02 13:35:00,102.29,102.48,102.29,102.48,7752.0,89.9387,90.1057,89.9387,90.1057,7752.0
2018-07-02 13:40:00,102.48,102.51,102.41,102.51,11718.0,90.1057,90.1321,90.0442,90.1321,11718.0
2018-07-02 13:45:00,102.5,102.58,102.44,102.55,32993.0,90.1233,90.1936,90.0705,90.1673,32993.0
2018-07-02 13:50:00,102.55,102.68,102.53,102.62,10047.0,90.1673,90.2816,90.1497,90.2288,10047.0
2018-07-02 13:55:00,102.62,102.63,102.5,102.5,7972.0,90.2288,90.2376,90.1233,90.1233,7972.0
2018-07-02 14:00:00,102.53,102.66,102.5,102.66,7257.0,90.1497,90.264,90.1233,90.264,7257.0
2018-07-02 14:05:00,102.66,102.72,102.65,102.68,12290.0,90.264,90.3167,90.2552,90.2816,12290.0
2018-07-02 14:10:00,102.67,102.83,102.65,102.81,66090.0,90.2728,90.4135,90.2552,90.3959,66090.0
2018-07-02 14:15:00,102.85,102.93,102.83,102.93,8548.0,90.431,90.5014,90.4135,90.5014,8548.0
2018-07-02 14:20:00,102.94,102.98,102.91,102.97,10522.0,90.5102,90.5453,90.4838,90.5365,10522.0
2018-07-02 14:25:00,102.94,103.07,102.93,103.0,13858.0,90.5102,90.6245,90.5014,90.5629,13858.0
2018-07-02 14:30:00,103.0,103.07,102.91,102.94,16155.0,90.5629,90.6245,90.4838,90.5102,16155.0
2018-07-02 14:35:00,102.95,102.96,102.91,102.95,13119.0,90.519,90.5278,90.4838,90.519,13119.0
2018-07-02 14:40:00,102.95,103.0,102.94,102.99,23912.0,90.519,90.5629,90.5102,90.5541,23912.0
2018-07-02 14:45:00,102.99,103.05,102.87,102.88,26822.0,90.5541,90.6069,90.4486,90.4574,26822.0
2018-07-02 14:50:00,102.89,102.92,102.82,102.83,8862.0,90.4662,90.4926,90.4047,90.4135,8862.0
2018-07-02 14:55:00,102.83,102.83,102.74,102.74,8670.0,90.4135,90.4135,90.3343,90.3343,8670.0
2018-07-02 15:00:00,102.74,102.75,102.58,102.6,9667.0,90.3343,90.3431,90.1936,90.2112,9667.0
2018-07-02 15:05:00,102.58,102.59,102.46,102.51,24524.0,90.1936,90.2024,90.0881,90.1321,24524.0
2018-07-02 15:10:00,102.51,102.55,102.5,102.5,18190.0,90.1321,90.1673,90.1233,90.1233,18190.0
2018-07-02 15:15:00,102.51,102.51,102.39,102.47,21492.0,90.1321,90.1321,90.0266,90.0969,21492.0
2018-07-02 15:20:00,102.48,102.49,102.38,102.41,19823.0,90.1057,90.1145,90.0178,90.0442,19823.0
2018-07-02 15:25:00,102.42,102.54,102.38,102.54,25599.0,90.053,90.1585,90.0178,90.1585,25599.0
2018-07-02 15:30:00,102.54,102.54,102.47,102.53,31145.0,90.1585,90.1585,90.0969,90.1497,31145.0
2018-07-02 15:35:00,102.55,102.64,102.5,102.63,31052.0,90.1673,90.2464,90.1233,90.2376,31052.0
2018-07-02 15:40:00,102.63,102.63,102.48,102.58,39359.0,90.2376,90.2376,90.1057,90.1936,39359.0
2018-07-02 15:45:00,102.58,102.65,102.49,102.49,43654.0,90.1936,90.2552,90.1145,90.1145,43654.0
2018-07-02 15:50:00,102.5,102.57,102.45,102.5,91021.0,90.1233,90.1848,90.0793,90.1233,91021.0
2018-07-02 15:55:00,102.49,102.8,102.49,102.7,137542.0,90.1145,90.3871,90.1145,90.2992,137542.0
2018-07-03 09:30:00,102.88,103.27,102.88,103.03,30143.0,90.4574,90.8003,90.4574,90.5893,30143.0
2018-07-03 09:35:00,103.1,103.38,103.05,103.27,21040.0,90.6509,90.897,90.6069,90.8003,21040.0
2018-07-03 09:40:00,103.26,103.5,103.26,103.35,8901.0,90.7915,91.0026,90.7915,90.8707,8901.0
2018-07-03 09:45:00,103.4,103.83,103.35,103.66,16922.0,90.9146,91.2927,90.8707,91.1432,16922.0
2018-07-03 09:50:00,103.66,103.67,103.43,103.51,4607.0,91.1432,91.152,90.941,91.0113,4607.0
2018-07-03 09:55:00,103.5,103.5,103.29,103.4,10465.0,91.0026,91.0026,90.8179,90.9146,10465.0
2018-07-03 10:00:00,103.41,103.54,103.27,103.48,42059.0,90.9234,91.0377,90.8003,90.985,42059.0
2018-07-03 10:05:00,103.48,103.48,103.4,103.47,12100.0,90.985,90.985,90.9146,90.9762,12100.0
2018-07-03 10:10:00,103.49,103.52,103.38,103.52,5983.0,90.9938,91.0201,90.897,91.0201,5983.0
2018-07-03 10:15:00,103.48,103.57,103.43,103.52,12043.0,90.985,91.0641,90.941,91.0201,12043.0
2018-07-03 10:20:00,103.5,103.61,103.43,103.59,8717.0,91.0026,91.0993,90.941,91.0817,8717.0
2018-07-03 10:25:00,103.61,103.7,103.44,103.52,9142.0,91.0993,91.1784,90.9498,91.0201,9142.0
2018-07-03 10:30:00,103.49,103.51,103.32,103.5,23106.0,90.9938,91.0113,90.8443,91.0026,23106.0
2018-07-03 10:35:00,103.5,103.51,103.35,103.35,10009.0,91.0026,91.0113,90.8707,90.8707,10009.0
2018-07-03 10:40:00,103.35,103.4,103.27,103.36,3110.0,90.8707,90.9146,90.8003,90.8795,3110.0
2018-07-03 10:45:00,103.4,103.43,103.22,103.26,9777.0,90.9146,90.941,90.7564,90.7915,9777.0
2018-07-03 10:50:00,103.19,103.25,103.11,103.11,7425.0,90.73,90.7827,90.6596,90.6596,7425.0
2018-07-03 10:55:00,103.11,103.11,103.01,103.06,6620.0,90.6596,90.6596,90.5717,90.6157,6620.0
2018-07-03 11:00:00,103.08,103.08,102.93,102.93,6771.0,90.6333,90.6333,90.5014,90.5014,6771.0
2018-07-03 11:05:00,102.93,103.0,102.9,103.0,4757.0,90.5014,90.5629,90.475,90.5629,4757.0
2018-07-03 11:10:00,103.01,103.01,102.94,103.01,2514.0,90.5717,90.5717,90.5102,90.5717,2514.0
2018-07-03 11:15:00,102.98,103.08,102.98,103.06,5021.0,90.5453,90.6333,90.5453,90.6157,5021.0
2018-07-03 11:20:00,103.06,103.13,102.97,103.11,11603.0,90.6157,90.6772,90.5365,90.6596,11603.0
2018-07-03 11:25:00,103.09,103.23,103.09,103.11,6919.0,90.6421,90.7652,90.6421,90.6596,6919.0
2018-07-03 11:30:00,103.13,103.22,103.13,103.21,5311.0,90.6772,90.7564,90.6772,90.7476,5311.0
2018-07-03 11:35:00,103.21,103.35,103.18,103.27,15000.0,90.7476,90.8707,90.7212,90.8003,15000.0
2018-07-03 11:40:00,103.28,103.39,103.11,103.15,20027.0,90.8091,90.9058,90.6596,90.6948,20027.0
2018-07-03 11:45:00,103.15,103.22,103.11,103.22,7163.0,90.6948,90.7564,90.6596,90.7564,7163.0
2018-07-03 11:50:00,103.23,103.23,102.99,103.03,10211.0,90.7652,90.7652,90.5541,90.5893,10211.0
2018-07-03 11:55:00,103.03,103.06,102.94,103.03,3417.0,90.5893,90.6157,90.5102,90.5893,3417.0
2018-07-03 12:00:00,103.05,103.05,102.89,102.91,8500.0,90.6069,90.6069,90.4662,90.4838,8500.0
2018-07-03 12:05:00,102.91,102.95,102.9,102.92,8293.0,90.4838,90.519,90.475,90.4926,8293.0
2018-07-03 12:10:00,102.92,102.95,102.78,102.78,7189.0,90.4926,90.519,90.3695,90.3695,7189.0
2018-07-03 12:15:00,102.75,102.75,102.64,102.7,9808.0,90.3431,90.3431,90.2464,90.2992,9808.0
2018-07-03 12:20:00,102.68,102.69,102.62,102.62,8831.0,90.2816,90.2904,90.2288,90.2288,8831.0
2018-07-03 12:25:00,102.61,102.61,102.49,102.5,8177.0,90.22,90.22,90.1145,90.1233,8177.0
2018-07-03 12:30:00,102.47,102.48,102.31,102.35,11742.0,90.0969,90.1057,89.9562,89.9914,11742.0
2018-07-03 12:35:00,102.37,102.46,102.24,102.24,12853.0,90.009,90.0881,89.8947,89.8947,12853.0
2018-07-03 12:40:00,102.19,102.23,101.97,101.97,23968.0,89.8507,89.8859,89.6573,89.6573,23968.0
2018-07-03 12:45:00,101.98,102.07,101.95,101.95,19641.0,89.6661,89.7452,89.6397,89.6397,19641.0
2018-07-03 12:50:00,101.96,102.07,101.94,102.07,36511.0,89.6485,89.7452,89.6309,89.7452,36511.0
2018-07-03 12:55:00,102.05,102.09,101.87,102.09,63446.0,89.7276,89.7628,89.5694,89.7628,63446.0
2018-07-05 09:30:00,101.95,102.41,101.61,102.29,56567.0,89.6397,90.0442,89.3408,89.9387,56567.0
2018-07-05 09:35:00,102.14,102.41,102.0,102.37,20614.0,89.8068,90.0442,89.6837,90.009,20614.0
2018-07-05 09:40:00,102.39,102.66,102.31,102.45,37831.0,90.0266,90.264,89.9562,90.0793,37831.0
2018-07-05 09:45:00,102.45,102.46,102.1,102.15,10420.0,90.0793,90.0881,89.7716,89.8156,10420.0
2018-07-05 09:50:00,102.19,102.27,102.15,102.27,7619.0,89.8507,89.9211,89.8156,89.9211,7619.0
2018-07-05 09:55:00,102.35,102.41,102.18,102.21,8095.0,89.9914,90.0442,89.8419,89.8683,8095.0
2018-07-05 10:00:00,102.23,102.54,102.18,102.38,10449.0,89.8859,90.1585,89.8419,90.0178,10449.0
2018-07-05 10:05:00,102.35,102.57,102.29,102.5,12985.0,89.9914,90.1848,89.9387,90.1233,12985.0
2018-07-05 10:10:00,102.49,102.56,102.38,102.39,7337.0,90.1145,90.1761,90.0178,90.0266,7337.0
2018-07-05 10:15:00,102.4,102.42,102.29,102.34,10221.0,90.0354,90.053,89.9387,89.9826,10221.0
2018-07-05 10:20:00,102.35,102.39,102.27,102.32,13610.0,89.9914,90.0266,89.9211,89.965,13610.0
2018-07-05 10:25:00,102.35,102.39,102.2,102.34,9432.0,89.9914,90.0266,89.8595,89.9826,9432.0
2018-07-05 10:30:00,102.34,102.37,102.25,102.37,12864.0,89.9826,90.009,89.9035,90.009,12864.0
2018-07-05 10:35:00,102.4,102.4,102.11,102.11,15828.0,90.0354,90.0354,89.7804,89.7804,15828.0
2018-07-05 10:40:00,102.12,102.2,102.06,102.1,7878.0,89.7892,89.8595,89.7364,89.7716,7878.0
2018-07-05 10:45:00,102.06,102.18,101.94,102.0,19456.0,89.7364,89.8419,89.6309,89.6837,19456.0
2018-07-05 10:50:00,102.0,102.04,101.94,101.97,14142.0,89.6837,89.7188,89.6309,89.6573,14142.0
2018-07-05 10:55:00,101.99,102.06,101.97,102.0,10866.0,89.6749,89.7364,89.6573,89.6837,10866.0
2018-07-05 11:00:00,102.0,102.12,101.98,102.11,5157.0,89.6837,89.7892,89.6661,89.7804,5157.0
2018-07-05 11:05:00,102.09,102.19,102.06,102.19,6898.0,89.7628,89.8507,89.7364,89.8507,6898.0
2018-07-05 11:10:00,102.2,102.24,102.02,102.08,15061.0,89.8595,89.8947,89.7013,89.754,15061.0
2018-07-05 11:15:00,102.07,102.14,102.0,102.06,5314.0,89.7452,89.8068,89.6837,89.7364,5314.0
2018-07-05 11:20:00,102.09,102.22,102.09,102.22,4256.0,89.7628,89.8771,89.7628,89.8771,4256.0
2018-07-05 11:25:00,102.22,102.32,102.13,102.16,16942.0,89.8771,89.965,89.798,89.8244,16942.0
2018-07-05 11:30:00,102.14,102.33,102.14,102.33,6081.0,89.8068,89.9738,89.8068,89.9738,6081.0
2018-07-05 11:35:00,102.34,102.38,102.3,102.37,5530.0,89.9826,90.0178,89.9474,90.009,5530.0
2018-07-05 11:40:00,102.41,102.42,102.3,102.3,14351.0,90.0442,90.053,89.9474,89.9474,14351.0
2018-07-05 11:45:00,102.35,102.47,102.35,102.47,19469.0,89.9914,90.0969,89.9914,90.0969,19469.0
2018-07-05 11:50:00,102.51,102.58,102.5,102.52,7997.0,90.1321,90.1936,90.1233,90.1409,7997.0
2018-07-05 11:55:00,102.5,102.53,102.46,102.46,7721.0,90.1233,90.1497,90.0881,90.0881,7721.0
2018-07-05 12:00:00,102.44,102.57,102.44,102.53,12125.0,90.0705,90.1848,90.0705,90.1497,12125.0
2018-07-05 12:05:00,102.56,102.57,102.48,102.56,13139.0,90.1761,90.1848,90.1057,90.1761,13139.0
2018-07-05 12:10:00,102.53,102.53,102.4,102.44,9073.0,90.1497,90.1497,90.0354,90.0705,9073.0
2018-07-05 12:15:00,102.44,102.51,102.43,102.49,3184.0,90.0705,90.1321,90.0618,90.1145,3184.0
2018-07-05 12:20:00,102.48,102.51,102.4,102.42,6071.0,90.1057,90.1321,90.0354,90.053,6071.0
2018-07-05 12:25:00,102.42,102.5,102.41,102.46,6837.0,90.053,90.1233,90.0442,90.0881,6837.0
2018-07-05 12:30:00,102.46,102.51,102.46,102.5,3107.0,90.0881,90.1321,90.0881,90.1233,3107.0
2018-07-05 12:35:00,102.5,102.5,102.39,102.39,10424.0,90.1233,90.1233,90.0266,90.0266,10424.0
2018-07-05 12:40:00,102.39,102.44,102.39,102.42,2584.0,90.0266,90.0705,90.0266,90.053,2584.0
2018-07-05 12:45:00,102.44,102.47,102.37,102.37,10392.0,90.0705,90.0969,90.009,90.009,10392.0
2018-07-05 12:50:00,102.36,102.36,102.3,102.31,6317.0,90.0002,90.0002,89.9474,89.9562,6317.0
2018-07-05 12:55:00,102.3,102.36,102.3,102.34,5760.0,89.9474,90.0002,89.9474,89.9826,5760.0
2018-07-05 13:00:00,102.36,102.51,102.33,102.5,9926.0,90.0002,90.1321,89.9738,90.1233,9926.0
2018-07-05 13:05:00,102.51,102.52,102.48,102.51,13436.0,90.1321,90.1409,90.1057,90.1321,13436.0
2018-07-05 13:10:00,102.52,102.52,102.35,102.41,15003.0,90.1409,90.1409,89.9914,90.0442,15003.0
2018-07-05 13:15:00,102.41,102.55,102.41,102.53,4222.0,90.0442,90.1673,90.0442,90.1497,4222.0
2018-07-05 13:20:00,102.55,102.55,102.44,102.51,5821.0,90.1673,90.1673,90.0705,90.1321,5821.0
2018-07-05 13:25:00,102.52,102.55,102.49,102.51,8211.0,90.1409,90.1673,90.1145,90.1321,8211.0
2018-07-05 13:30:00,102.53,102.54,102.47,102.47,5671.0,90.1497,90.1585,90.0969,90.0969,5671.0
2018-07-05 13:35:00,102.46,102.58,102.46,102.54,3453.0,90.0881,90.1936,90.0881,90.1585,3453.0
2018-07-05 13:40:00,102.55,102.56,102.54,102.55,1355.0,90.1673,90.1761,90.1585,90.1673,1355.0
2018-07-05 13:45:00,102.55,102.66,102.55,102.65,3532.0,90.1673,90.264,90.1673,90.2552,3532.0
2018-07-05 13:50:00,102.64,102.68,102.63,102.67,7230.0,90.2464,90.2816,90.2376,90.2728,7230.0
2018-07-05 13:55:00,102.67,102.68,102.52,102.58,12451.0,90.2728,90.2816,90.1409,90.1936,12451.0
2018-07-05 14:00:00,102.58,102.67,102.46,102.48,12861.0,90.1936,90.2728,90.0881,90.1057,12861.0
2018-07-05 14:05:00,102.5,102.52,102.4,102.42,8293.0,90.1233,90.1409,90.0354,90.053,8293.0
2018-07-05 14:10:00,102.38,102.38,102.18,102.19,6150.0,90.0178,90.0178,89.8419,89.8507,6150.0
2018-07-05 14:15:00,102.2,102.36,102.19,102.35,6015.0,89.8595,90.0002,89.8507,89.9914,6015.0
2018-07-05 14:20:00,102.36,102.41,102.36,102.39,5271.0,90.0002,90.0442,90.0002,90.0266,5271.0
2018-07-05 14:25:00,102.4,102.5,102.37,102.5,11351.0,90.0354,90.1233,90.009,90.1233,11351.0
2018-07-05 14:30:00,102.47,102.51,102.41,102.51,9944.0,90.0969,90.1321,90.0442,90.1321,9944.0
2018-07-05 14:35:00,102.51,102.55,102.43,102.46,7220.0,90.1321,90.1673,90.0618,90.0881,7220.0
2018-07-05 14:40:00,102.48,102.48,102.4,102.45,5490.0,90.1057,90.1057,90.0354,90.0793,5490.0
2018-07-05 14:45:00,102.46,102.53,102.39,102.43,4782.0,90.0881,90.1497,90.0266,90.0618,4782.0
2018-07-05 14:50:00,102.45,102.49,102.39,102.42,8019.0,90.0793,90.1145,90.0266,90.053,8019.0
2018-07-05 14:55:00,102.45,102.46,102.37,102.42,8536.0,90.0793,90.0881,90.009,90.053,8536.0
2018-07-05 15:00:00,102.42,102.48,102.38,102.46,9806.0,90.053,90.1057,90.0178,90.0881,9806.0
2018-07-05 15:05:00,102.49,102.49,102.39,102.44,10449.0,90.1145,90.1145,90.0266,90.0705,10449.0
2018-07-05 15:10:00,102.43,102.44,102.4,102.42,12466.0,90.0618,90.0705,90.0354,90.053,12466.0
2018-07-05 15:15:00,102.43,102.44,102.4,102.42,8065.0,90.0618,90.0705,90.0354,90.053,8065.0
2018-07-05 15:20:00,102.43,102.44,102.38,102.42,13592.0,90.0618,90.0705,90.0178,90.053,13592.0
2018-07-05 15:25:00,102.42,102.46,102.39,102.41,14405.0,90.053,90.0881,90.0266,90.0442,14405.0
2018-07-05 15:30:00,102.41,102.55,102.35,102.53,19175.0,90.0442,90.1673,89.9914,90.1497,19175.0
2018-07-05 15:35:00,102.52,102.6,102.43,102.58,21477.0,90.1409,90.2112,90.0618,90.1936,21477.0
2018-07-05 15:40:00,102.56,102.66,102.53,102.64,25233.0,90.1761,90.264,90.1497,90.2464,25233.0
2018-07-05 15:45:00,102.63,102.66,102.56,102.64,31503.0,90.2376,90.264,90.1761,90.2464,31503.0
2018-07-05 15:50:00,102.63,102.83,102.62,102.82,48223.0,90.2376,90.4135,90.2288,90.4047,48223.0
2018-07-05 15:55:00,102.82,102.89,102.76,102.82,91431.0,90.4047,90.4662,90.3519,90.4047,91431.0
2018-07-06 09:30:00,102.36,102.74,102.17,102.61,24408.0,90.0002,90.3343,89.8331,90.22,24408.0
2018-07-06 09:35:00,102.58,102.61,102.18,102.18,4060.0,90.1936,90.22,89.8419,89.8419,4060.0
2018-07-06 09:40:00,102.19,102.46,102.13,102.18,10781.0,89.8507,90.0881,89.798,89.8419,10781.0
2018-07-06 09:45:00,102.18,102.18,101.88,101.96,7100.0,89.8419,89.8419,89.5782,89.6485,7100.0
2018-07-06 09:50:00,101.97,102.14,101.96,102.14,5010.0,89.6573,89.8068,89.6485,89.8068,5010.0
2018-07-06 09:55:00,102.19,102.24,102.14,102.19,5062.0,89.8507,89.8947,89.8068,89.8507,5062.0
2018-07-06 10:00:00,102.22,102.47,102.18,102.44,5905.0,89.8771,90.0969,89.8419,90.0705,5905.0
2018-07-06 10:05:00,102.47,102.53,102.37,102.5,11200.0,90.0969,90.1497,90.009,90.1233,11200.0
2018-07-06 10:10:00,102.53,102.7,102.53,102.66,7820.0,90.1497,90.2992,90.1497,90.264,7820.0
2018-07-06 10:15:00,102.7,102.74,102.65,102.65,15819.0,90.2992,90.3343,90.2552,90.2552,15819.0
2018-07-06 10:20:00,102.65,102.65,102.44,102.56,6700.0,90.2552,90.2552,90.0705,90.1761,6700.0
2018-07-06 10:25:00,102.57,102.6,102.53,102.53,2083.0,90.1848,90.2112,90.1497,90.1497,2083.0
2018-07-06 10:30:00,102.53,102.58,102.48,102.54,6890.0,90.1497,90.1936,90.1057,90.1585,6890.0
2018-07-06 10:35:00,102.56,102.71,102.54,102.65,10201.0,90.1761,90.3079,90.1585,90.2552,10201.0
2018-07-06 10:40:00,102.69,102.73,102.68,102.69,2300.0,90.2904,90.3255,90.2816,90.2904,2300.0
2018-07-06 10:45:00,102.73,102.73,102.57,102.59,3173.0,90.3255,90.3255,90.1848,90.2024,3173.0
2018-07-06 10:50:00,102.59,102.64,102.57,102.58,2498.0,90.2024,90.2464,90.1848,90.1936,2498.0
2018-07-06 10:55:00,102.61,102.65,102.54,102.58,4210.0,90.22,90.2552,90.1585,90.1936,4210.0
2018-07-06 11:00:00,102.58,102.62,102.52,102.52,2975.0,90.1936,90.2288,90.1409,90.1409,2975.0
2018-07-06 11:05:00,102.53,102.88,102.48,102.84,5459.0,90.1497,90.4574,90.1057,90.4222,5459.0
2018-07-06 11:10:00,102.86,102.95,102.8,102.94,5398.0,90.4398,90.519,90.3871,90.5102,5398.0
2018-07-06 11:15:00,102.98,102.98,102.85,102.9,4993.0,90.5453,90.5453,90.431,90.475,4993.0
2018-07-06 11:20:00,102.89,102.92,102.85,102.87,3000.0,90.4662,90.4926,90.431,90.4486,3000.0
2018-07-06 11:25:00,102.88,102.9,102.78,102.82,3120.0,90.4574,90.475,90.3695,90.4047,3120.0
2018-07-06 11:30:00,102.84,102.91,102.78,102.91,2890.0,90.4222,90.4838,90.3695,90.4838,2890.0
2018-07-06 11:35:00,102.91,103.05,102.88,103.01,4808.0,90.4838,90.6069,90.4574,90.5717,4808.0
2018-07-06 11:40:00,103.03,103.11,102.97,103.11,13682.0,90.5893,90.6596,90.5365,90.6596,13682.0
2018-07-06 11:45:00,103.17,103.32,103.16,103.22,4355.0,90.7124,90.8443,90.7036,90.7564,4355.0
2018-07-06 11:50:00,103.22,103.22,103.02,103.02,3500.0,90.7564,90.7564,90.5805,90.5805,3500.0
2018-07-06 11:55:00,103.04,103.08,102.94,102.94,4052.0,90.5981,90.6333,90.5102,90.5102,4052.0
2018-07-06 12:00:00,102.97,103.14,102.94,103.14,4419.0,90.5365,90.686,90.5102,90.686,4419.0
2018-07-06 12:05:00,103.13,103.21,103.1,103.15,3976.0,90.6772,90.7476,90.6509,90.6948,3976.0
2018-07-06 12:10:00,103.15,103.21,103.15,103.16,2580.0,90.6948,90.7476,90.6948,90.7036,2580.0
2018-07-06 12:15:00,103.15,103.15,103.08,103.1,5579.0,90.6948,90.6948,90.6333,90.6509,5579.0
2018-07-06 12:20:00,103.1,103.18,103.1,103.16,3564.0,90.6509,90.7212,90.6509,90.7036,3564.0
2018-07-06 12:25:00,103.16,103.19,103.07,103.12,5538.0,90.7036,90.73,90.6245,90.6684,5538.0
2018-07-06 12:30:00,103.07,103.12,103.04,103.05,2169.0,90.6245,90.6684,90.5981,90.6069,2169.0
2018-07-06 12:35:00,103.06,103.18,103.06,103.18,5358.0,90.6157,90.7212,90.6157,90.7212,5358.0
2018-07-06 12:40:00,103.21,103.24,103.17,103.19,2239.0,90.7476,90.7739,90.7124,90.73,2239.0
2018-07-06 12:45:00,103.18,103.2,103.09,103.1,4408.0,90.7212,90.7388,90.6421,90.6509,4408.0
2018-07-06 12:50:00,103.1,103.17,103.08,103.15,3803.0,90.6509,90.7124,90.6333,90.6948,3803.0
2018-07-06 12:55:00,103.15,103.2,103.12,103.2,3362.0,90.6948,90.7388,90.6684,90.7388,3362.0
2018-07-06 13:00:00,103.21,103.34,103.21,103.29,2721.0,90.7476,90.8619,90.7476,90.8179,2721.0
2018-07-06 13:05:00,103.28,103.31,103.28,103.3,700.0,90.8091,90.8355,90.8091,90.8267,700.0
2018-07-06 13:10:00,103.3,103.31,103.22,103.23,2453.0,90.8267,90.8355,90.7564,90.7652,2453.0
2018-07-06 13:15:00,103.25,103.3,103.25,103.29,1900.0,90.7827,90.8267,90.7827,90.8179,1900.0
2018-07-06 13:20:00,103.3,103.3,103.18,103.18,3120.0,90.8267,90.8267,90.7212,90.7212,3120.0
2018-07-06 13:25:00,103.15,103.2,103.14,103.2,3730.0,90.6948,90.7388,90.686,90.7388,3730.0
2018-07-06 13:30:00,103.24,103.24,103.22,103.23,1405.0,90.7739,90.7739,90.7564,90.7652,1405.0
2018-07-06 13:35:00,103.23,103.26,103.22,103.23,2203.0,90.7652,90.7915,90.7564,90.7652,2203.0
2018-07-06 13:40:00,103.23,103.23,103.09,103.11,3057.0,90.7652,90.7652,90.6421,90.6596,3057.0
2018-07-06 13:45:00,103.06,103.1,103.06,103.07,3029.0,90.6157,90.6509,90.6157,90.6245,3029.0
2018-07-06 13:50:00,103.08,103.15,103.04,103.13,12625.0,90.6333,90.6948,90.5981,90.6772,12625.0
2018-07-06 13:55:00,103.11,103.18,103.11,103.14,3125.0,90.6596,90.7212,90.6596,90.686,3125.0
2018-07-06 14:00:00,103.12,103.17,103.11,103.14,3355.0,90.6684,90.7124,90.6596,90.686,3355.0
2018-07-06 14:05:00,103.13,103.14,103.04,103.08,3758.0,90.6772,90.686,90.5981,90.6333,3758.0
2018-07-06 14:10:00,103.09,103.11,103.05,103.07,2053.0,90.6421,90.6596,90.6069,90.6245,2053.0
2018-07-06 14:15:00,103.08,103.13,103.05,103.09,5454.0,90.6333,90.6772,90.6069,90.6421,5454.0
2018-07-06 14:20:00,103.1,103.17,103.08,103.14,3587.0,90.6509,90.7124,90.6333,90.686,3587.0
2018-07-06 14:25:00,103.14,103.17,103.14,103.16,3008.0,90.686,90.7124,90.686,90.7036,3008.0
2018-07-06 14:30:00,103.14,103.16,103.1,103.13,25300.0,90.686,90.7036,90.6509,90.6772,25300.0
2018-07-06 14:35:00,103.15,103.21,103.14,103.2,4290.0,90.6948,90.7476,90.686,90.7388,4290.0
2018-07-06 14:40:00,103.18,103.22,103.18,103.22,1200.0,90.7212,90.7564,90.7212,90.7564,1200.0
2018-07-06 14:45:00,103.22,103.23,103.16,103.17,8306.0,90.7564,90.7652,90.7036,90.7124,8306.0
2018-07-06 14:50:00,103.18,103.19,103.12,103.16,8526.0,90.7212,90.73,90.6684,90.7036,8526.0
2018-07-06 14:55:00,103.21,103.24,103.21,103.22,7107.0,90.7476,90.7739,90.7476,90.7564,7107.0
2018-07-06 15:00:00,103.21,103.24,103.18,103.24,5371.0,90.7476,90.7739,90.7212,90.7739,5371.0
2018-07-06 15:05:00,103.24,103.24,103.18,103.18,4329.0,90.7739,90.7739,90.7212,90.7212,4329.0
2018-07-06 15:10:00,103.18,103.21,103.13,103.2,9823.0,90.7212,90.7476,90.6772,90.7388,9823.0
2018-07-06 15:15:00,103.2,103.22,103.15,103.21,4878.0,90.7388,90.7564,90.6948,90.7476,4878.0
2018-07-06 15:20:00,103.19,103.22,103.14,103.16,7427.0,90.73,90.7564,90.686,90.7036,7427.0
2018-07-06 15:25:00,103.19,103.23,103.17,103.21,6914.0,90.73,90.7652,90.7124,90.7476,6914.0
2018-07-06 15:30:00,103.22,103.23,103.17,103.2,7826.0,90.7564,90.7652,90.7124,90.7388,7826.0
2018-07-06 15:35:00,103.2,103.21,103.17,103.21,9230.0,90.7388,90.7476,90.7124,90.7476,9230.0
2018-07-06 15:40:00,103.2,103.22,103.12,103.16,24764.0,90.7388,90.7564,90.6684,90.7036,24764.0
2018-07-06 15:45:00,103.16,103.19,102.99,103.03,20142.0,90.7036,90.73,90.5541,90.5893,20142.0
2018-07-06 15:50:00,103.02,103.1,103.0,103.08,32199.0,90.5805,90.6509,90.5629,90.6333,32199.0
2018-07-06 15:55:00,103.08,103.15,102.86,102.96,203797.0,90.6333,90.6948,90.4398,90.5278,203797.0
2018-07-09 09:30:00,103.22,103.41,103.09,103.41,16752.0,90.7564,90.9234,90.6421,90.9234,16752.0
2018-07-09 09:35:00,103.38,103.41,103.21,103.38,3400.0,90.897,90.9234,90.7476,90.897,3400.0
2018-07-09 09:40:00,103.36,103.5,103.35,103.36,6308.0,90.8795,91.0026,90.8707,90.8795,6308.0
2018-07-09 09:45:00,103.31,103.44,103.19,103.35,14157.0,90.8355,90.9498,90.73,90.8707,14157.0
2018-07-09 09:50:00,103.37,103.51,103.3,103.4,12650.0,90.8882,91.0113,90.8267,90.9146,12650.0
2018-07-09 09:55:00,103.41,103.59,103.4,103.42,6164.0,90.9234,91.0817,90.9146,90.9322,6164.0
2018-07-09 10:00:00,103.43,103.56,103.39,103.54,6298.0,90.941,91.0553,90.9058,91.0377,6298.0
2018-07-09 10:05:00,103.52,103.65,103.46,103.55,7067.0,91.0201,91.1344,90.9674,91.0465,7067.0
2018-07-09 10:10:00,103.53,103.8,103.52,103.74,12667.0,91.0289,91.2663,91.0201,91.2136,12667.0
2018-07-09 10:15:00,103.72,103.72,103.62,103.63,5760.0,91.196,91.196,91.1081,91.1169,5760.0
2018-07-09 10:20:00,103.62,103.64,103.58,103.62,4708.0,91.1081,91.1256,91.0729,91.1081,4708.0
2018-07-09 10:25:00,103.68,103.71,103.6,103.61,3702.0,91.1608,91.1872,91.0905,91.0993,3702.0
2018-07-09 10:30:00,103.61,103.69,103.57,103.58,8403.0,91.0993,91.1696,91.0641,91.0729,8403.0
2018-07-09 10:35:00,103.6,103.69,103.6,103.68,4100.0,91.0905,91.1696,91.0905,91.1608,4100.0
2018-07-09 10:40:00,103.67,103.73,103.61,103.72,4406.0,91.152,91.2048,91.0993,91.196,4406.0
2018-07-09 10:45:00,103.71,103.73,103.64,103.69,5297.0,91.1872,91.2048,91.1256,91.1696,5297.0
2018-07-09 10:50:00,103.67,103.8,103.61,103.74,5460.0,91.152,91.2663,91.0993,91.2136,5460.0
2018-07-09 10:55:00,103.72,103.74,103.66,103.74,4134.0,91.196,91.2136,91.1432,91.2136,4134.0
2018-07-09 11:00:00,103.72,103.75,103.7,103.73,3577.0,91.196,91.2224,91.1784,91.2048,3577.0
2018-07-09 11:05:00,103.73,103.88,103.73,103.79,6016.0,91.2048,91.3367,91.2048,91.2575,6016.0
2018-07-09 11:10:00,103.79,103.79,103.71,103.71,4220.0,91.2575,91.2575,91.1872,91.1872,4220.0
2018-07-09 11:15:00,103.71,103.72,103.68,103.71,3008.0,91.1872,91.196,91.1608,91.1872,3008.0
2018-07-09 11:20:00,103.69,103.7,103.64,103.66,4449.0,91.1696,91.1784,91.1256,91.1432,4449.0
2018-07-09 11:25:00,103.63,103.69,103.57,103.57,15756.0,91.1169,91.1696,91.0641,91.0641,15756.0
2018-07-09 11:30:00,103.6,103.66,103.55,103.56,11660.0,91.0905,91.1432,91.0465,91.0553,11660.0
2018-07-09 11:35:00,103.58,103.69,103.57,103.68,4891.0,91.0729,91.1696,91.0641,91.1608,4891.0
2018-07-09 11:40:00,103.69,103.72,103.67,103.67,3613.0,91.1696,91.196,91.152,91.152,3613.0
2018-07-09 11:45:00,103.68,103.75,103.68,103.74,4828.0,91.1608,91.2224,91.1608,91.2136,4828.0
2018-07-09 11:50:00,103.72,103.72,103.63,103.63,2203.0,91.196,91.196,91.1169,91.1169,2203.0
2018-07-09 11:55:00,103.65,103.72,103.59,103.72,3943.0,91.1344,91.196,91.0817,91.196,3943.0
2018-07-09 12:00:00,103.71,103.78,103.66,103.76,13250.0,91.1872,91.2487,91.1432,91.2312,13250.0
2018-07-09 12:05:00,103.78,103.85,103.78,103.82,3124.0,91.2487,91.3103,91.2487,91.2839,3124.0
2018-07-09 12:10:00,103.82,103.87,103.78,103.83,4614.0,91.2839,91.3279,91.2487,91.2927,4614.0
2018-07-09 12:15:00,103.82,103.86,103.81,103.85,5333.0,91.2839,91.3191,91.2751,91.3103,5333.0
2018-07-09 12:20:00,103.86,103.9,103.82,103.82,4225.0,91.3191,91.3543,91.2839,91.2839,4225.0
2018-07-09 12:25:00,103.81,103.81,103.74,103.74,3300.0,91.2751,91.2751,91.2136,91.2136,3300.0
2018-07-09 12:30:00,103.74,103.76,103.66,103.67,5499.0,91.2136,91.2312,91.1432,91.152,5499.0
2018-07-09 12:35:00,103.67,103.69,103.61,103.66,2800.0,91.152,91.1696,91.0993,91.1432,2800.0
2018-07-09 12:40:00,103.66,103.73,103.65,103.72,4851.0,91.1432,91.2048,91.1344,91.196,4851.0
2018-07-09 12:45:00,103.72,103.73,103.62,103.62,6774.0,91.196,91.2048,91.1081,91.1081,6774.0
2018-07-09 12:50:00,103.62,103.63,103.59,103.59,2032.0,91.1081,91.1169,91.0817,91.0817,2032.0
2018-07-09 12:55:00,103.6,103.61,103.59,103.59,4877.0,91.0905,91.0993,91.0817,91.0817,4877.0
2018-07-09 13:00:00,103.58,103.6,103.54,103.56,3804.0,91.0729,91.0905,91.0377,91.0553,3804.0
2018-07-09 13:05:00,103.55,103.55,103.44,103.45,6597.0,91.0465,91.0465,90.9498,90.9586,6597.0
2018-07-09 13:10:00,103.45,103.49,103.43,103.43,2690.0,90.9586,90.9938,90.941,90.941,2690.0
2018-07-09 13:15:00,103.43,103.46,103.39,103.41,4739.0,90.941,90.9674,90.9058,90.9234,4739.0
2018-07-09 13:20:00,103.43,103.43,103.38,103.4,3218.0,90.941,90.941,90.897,90.9146,3218.0
2018-07-09 13:25:00,103.41,103.42,103.39,103.4,4233.0,90.9234,90.9322,90.9058,90.9146,4233.0
2018-07-09 13:30:00,103.38,103.41,103.37,103.4,5943.0,90.897,90.9234,90.8882,90.9146,5943.0
2018-07-09 13:35:00,103.4,103.42,103.37,103.38,4642.0,90.9146,90.9322,90.8882,90.897,4642.0
2018-07-09 13:40:00,103.37,103.38,103.33,103.33,3879.0,90.8882,90.897,90.8531,90.8531,3879.0
2018-07-09 13:45:00,103.33,103.36,103.32,103.33,4488.0,90.8531,90.8795,90.8443,90.8531,4488.0
2018-07-09 13:50:00,103.34,103.37,103.33,103.34,4276.0,90.8619,90.8882,90.8531,90.8619,4276.0
2018-07-09 13:55:00,103.34,103.36,103.33,103.35,3349.0,90.8619,90.8795,90.8531,90.8707,3349.0
2018-07-09 14:00:00,103.36,103.44,103.35,103.43,6225.0,90.8795,90.9498,90.8707,90.941,6225.0
2018-07-09 14:05:00,103.43,103.43,103.37,103.38,5725.0,90.941,90.941,90.8882,90.897,5725.0
2018-07-09 14:10:00,103.37,103.41,103.36,103.41,3104.0,90.8882,90.9234,90.8795,90.9234,3104.0
2018-07-09 14:15:00,103.42,103.5,103.41,103.49,4723.0,90.9322,91.0026,90.9234,90.9938,4723.0
2018-07-09 14:20:00,103.49,103.52,103.47,103.52,3941.0,90.9938,91.0201,90.9762,91.0201,3941.0
2018-07-09 14:25:00,103.54,103.55,103.51,103.52,4482.0,91.0377,91.0465,91.0113,91.0201,4482.0
2018-07-09 14:30:00,103.51,103.6,103.51,103.6,5025.0,91.0113,91.0905,91.0113,91.0905,5025.0
2018-07-09 14:35:00,103.6,103.67,103.59,103.66,6368.0,91.0905,91.152,91.0817,91.1432,6368.0
2018-07-09 14:40:00,103.65,103.68,103.62,103.68,3617.0,91.1344,91.1608,91.1081,91.1608,3617.0
2018-07-09 14:45:00,103.66,103.66,103.59,103.59,2991.0,91.1432,91.1432,91.0817,91.0817,2991.0
2018-07-09 14:50:00,103.61,103.63,103.6,103.62,4161.0,91.0993,91.1169,91.0905,91.1081,4161.0
2018-07-09 14:55:00,103.63,103.63,103.56,103.57,6140.0,91.1169,91.1169,91.0553,91.0641,6140.0
2018-07-09 15:00:00,103.6,103.61,103.55,103.59,3624.0,91.0905,91.0993,91.0465,91.0817,3624.0
2018-07-09 15:05:00,103.59,103.66,103.59,103.63,4623.0,91.0817,91.1432,91.0817,91.1169,4623.0
2018-07-09 15:10:00,103.61,103.68,103.58,103.66,4920.0,91.0993,91.1608,91.0729,91.1432,4920.0
2018-07-09 15:15:00,103.65,103.65,103.53,103.62,10795.0,91.1344,91.1344,91.0289,91.1081,10795.0
2018-07-09 15:20:00,103.61,103.71,103.6,103.67,39115.0,91.0993,91.1872,91.0905,91.152,39115.0
2018-07-09 15:25:00,103.69,103.77,103.68,103.77,14032.0,91.1696,91.2399,91.1608,91.2399,14032.0
2018-07-09 15:30:00,103.77,103.82,103.75,103.81,44290.0,91.2399,91.2839,91.2224,91.2751,44290.0
2018-07-09 15:35:00,103.81,103.86,103.77,103.86,14292.0,91.2751,91.3191,91.2399,91.3191,14292.0
2018-07-09 15:40:00,103.86,104.01,103.85,103.98,102170.0,91.3191,91.451,91.3103,91.4246,102170.0
2018-07-09 15:45:00,103.98,104.17,103.95,104.08,128253.0,91.4246,91.5917,91.3982,91.5125,128253.0
2018-07-09 15:50:00,104.07,104.09,103.81,103.9,117033.0,91.5037,91.5213,91.2751,91.3543,117033.0
2018-07-09 15:55:00,103.91,103.94,103.9,103.93,63160.0,91.363,91.3894,91.3543,91.3806,63160.0
2018-07-10 09:30:00,104.12,104.25,103.71,103.8,40917.0,91.5477,91.662,91.1872,91.2663,40917.0
2018-07-10 09:35:00,103.81,104.09,103.8,103.94,20256.0,91.2751,91.5213,91.2663,91.3894,20256.0
2018-07-10 09:40:00,103.92,104.1,103.81,103.98,68731.0,91.3718,91.5301,91.2751,91.4246,68731.0
2018-07-10 09:45:00,104.03,104.26,104.03,104.1,17151.0,91.4686,91.6708,91.4686,91.5301,17151.0
2018-07-10 09:50:00,104.1,104.26,104.1,104.24,18460.0,91.5301,91.6708,91.5301,91.6532,18460.0
2018-07-10 09:55:00,104.25,104.42,104.24,104.42,14240.0,91.662,91.8115,91.6532,91.8115,14240.0
2018-07-10 10:00:00,104.4,104.43,104.21,104.21,15400.0,91.7939,91.8203,91.6268,91.6268,15400.0
2018-07-10 10:05:00,104.22,104.56,104.22,104.49,8949.0,91.6356,91.9346,91.6356,91.873,8949.0
2018-07-10 10:10:00,104.48,104.52,104.35,104.4,15910.0,91.8642,91.8994,91.7499,91.7939,15910.0
2018-07-10 10:15:00,104.4,104.56,104.4,104.45,8604.0,91.7939,91.9346,91.7939,91.8378,8604.0
2018-07-10 10:20:00,104.44,104.44,104.26,104.34,13767.0,91.829,91.829,91.6708,91.7411,13767.0
2018-07-10 10:25:00,104.35,104.39,104.3,104.31,11272.0,91.7499,91.7851,91.706,91.7147,11272.0
2018-07-10 10:30:00,104.32,104.42,104.32,104.39,6095.0,91.7235,91.8115,91.7235,91.7851,6095.0
2018-07-10 10:35:00,104.38,104.41,104.33,104.41,11695.0,91.7763,91.8027,91.7323,91.8027,11695.0
2018-07-10 10:40:00,104.4,104.5,104.4,104.41,9364.0,91.7939,91.8818,91.7939,91.8027,9364.0
2018-07-10 10:45:00,104.45,104.47,104.39,104.4,17729.0,91.8378,91.8554,91.7851,91.7939,17729.0
2018-07-10 10:50:00,104.41,104.43,104.2,104.24,38392.0,91.8027,91.8203,91.618,91.6532,38392.0
2018-07-10 10:55:00,104.2,104.35,104.2,104.29,37749.0,91.618,91.7499,91.618,91.6972,37749.0
2018-07-10 11:00:00,104.25,104.32,104.16,104.21,19657.0,91.662,91.7235,91.5829,91.6268,19657.0
2018-07-10 11:05:00,104.23,104.34,104.2,104.32,14501.0,91.6444,91.7411,91.618,91.7235,14501.0
2018-07-10 11:10:00,104.29,104.3,104.22,104.28,5891.0,91.6972,91.706,91.6356,91.6884,5891.0
2018-07-10 11:15:00,104.26,104.31,104.25,104.29,5486.0,91.6708,91.7147,91.662,91.6972,5486.0
2018-07-10 11:20:00,104.29,104.33,104.19,104.19,11360.0,91.6972,91.7323,91.6092,91.6092,11360.0
2018-07-10 11:25:00,104.15,104.2,104.13,104.2,7402.0,91.5741,91.618,91.5565,91.618,7402.0
2018-07-10 11:30:00,104.19,104.25,104.16,104.18,31232.0,91.6092,91.662,91.5829,91.6004,31232.0
2018-07-10 11:35:00,104.19,104.2,104.0,104.04,7505.0,91.6092,91.618,91.4422,91.4773,7505.0
2018-07-10 11:40:00,104.03,104.15,104.02,104.13,13423.0,91.4686,91.5741,91.4598,91.5565,13423.0
2018-07-10 11:45:00,104.14,104.28,104.13,104.18,19001.0,91.5653,91.6884,91.5565,91.6004,19001.0
2018-07-10 11:50:00,104.15,104.16,104.08,104.09,12855.0,91.5741,91.5829,91.5125,91.5213,12855.0
2018-07-10 11:55:00,104.08,104.17,104.0,104.11,8420.0,91.5125,91.5917,91.4422,91.5389,8420.0
2018-07-10 12:00:00,104.11,104.16,104.05,104.05,4107.0,91.5389,91.5829,91.4861,91.4861,4107.0
2018-07-10 12:05:00,104.05,104.18,104.03,104.14,25148.0,91.4861,91.6004,91.4686,91.5653,25148.0
2018-07-10 12:10:00,104.13,104.2,104.13,104.16,4798.0,91.5565,91.618,91.5565,91.5829,4798.0
2018-07-10 12:15:00,104.16,104.28,104.16,104.28,9095.0,91.5829,91.6884,91.5829,91.6884,9095.0
2018-07-10 12:20:00,104.29,104.31,104.22,104.24,22264.0,91.6972,91.7147,91.6356,91.6532,22264.0
2018-07-10 12:25:00,104.24,104.27,104.2,104.26,3862.0,91.6532,91.6796,91.618,91.6708,3862.0
2018-07-10 12:30:00,104.28,104.29,104.26,104.27,4249.0,91.6884,91.6972,91.6708,91.6796,4249.0
2018-07-10 12:35:00,104.27,104.32,104.26,104.3,7765.0,91.6796,91.7235,91.6708,91.706,7765.0
2018-07-10 12:40:00,104.31,104.36,104.28,104.29,6522.0,91.7147,91.7587,91.6884,91.6972,6522.0
2018-07-10 12:45:00,104.28,104.29,104.21,104.21,3021.0,91.6884,91.6972,91.6268,91.6268,3021.0
2018-07-10 12:50:00,104.2,104.21,104.13,104.15,6700.0,91.618,91.6268,91.5565,91.5741,6700.0
2018-07-10 12:55:00,104.16,104.24,104.15,104.21,6842.0,91.5829,91.6532,91.5741,91.6268,6842.0
2018-07-10 13:00:00,104.23,104.39,104.22,104.38,22947.0,91.6444,91.7851,91.6356,91.7763,22947.0
2018-07-10 13:05:00,104.38,104.41,104.31,104.34,21423.0,91.7763,91.8027,91.7147,91.7411,21423.0
2018-07-10 13:10:00,104.34,104.4,104.3,104.38,17476.0,91.7411,91.7939,91.706,91.7763,17476.0
2018-07-10 13:15:00,104.39,104.44,104.35,104.4,8404.0,91.7851,91.829,91.7499,91.7939,8404.0
2018-07-10 13:20:00,104.4,104.42,104.3,104.31,2317.0,91.7939,91.8115,91.706,91.7147,2317.0
2018-07-10 13:25:00,104.3,104.34,104.28,104.28,2000.0,91.706,91.7411,91.6884,91.6884,2000.0
2018-07-10 13:30:00,104.26,104.26,104.19,104.2,4438.0,91.6708,91.6708,91.6092,91.618,4438.0
2018-07-10 13:35:00,104.23,104.28,104.21,104.23,11373.0,91.6444,91.6884,91.6268,91.6444,11373.0
2018-07-10 13:40:00,104.22,104.24,104.2,104.23,4335.0,91.6356,91.6532,91.618,91.6444,4335.0
2018-07-10 13:45:00,104.22,104.29,104.21,104.27,5609.0,91.6356,91.6972,91.6268,91.6796,5609.0
2018-07-10 13:50:00,104.27,104.29,104.26,104.27,3200.0,91.6796,91.6972,91.6708,91.6796,3200.0
2018-07-10 13:55:00,104.26,104.41,104.25,104.4,6528.0,91.6708,91.8027,91.662,91.7939,6528.0
2018-07-10 14:00:00,104.39,104.46,104.37,104.46,8280.0,91.7851,91.8466,91.7675,91.8466,8280.0
2018-07-10 14:05:00,104.47,104.47,104.38,104.43,7444.0,91.8554,91.8554,91.7763,91.8203,7444.0
2018-07-10 14:10:00,104.44,104.48,104.4,104.42,4879.0,91.829,91.8642,91.7939,91.8115,4879.0
2018-07-10 14:15:00,104.42,104.44,104.4,104.44,5890.0,91.8115,91.829,91.7939,91.829,5890.0
2018-07-10 14:20:00,104.42,104.44,104.37,104.43,6779.0,91.8115,91.829,91.7675,91.8203,6779.0
2018-07-10 14:25:00,104.45,104.57,104.44,104.53,7938.0,91.8378,91.9434,91.829,91.9082,7938.0
2018-07-10 14:30:00,104.53,104.59,104.53,104.56,4805.0,91.9082,91.9609,91.9082,91.9346,4805.0
2018-07-10 14:35:00,104.57,104.59,104.56,104.57,4720.0,91.9434,91.9609,91.9346,91.9434,4720.0
2018-07-10 14:40:00,104.56,104.62,104.53,104.53,4807.0,91.9346,91.9873,91.9082,91.9082,4807.0
2018-07-10 14:45:00,104.54,104.61,104.51,104.61,4859.0,91.917,91.9785,91.8906,91.9785,4859.0
2018-07-10 14:50:00,104.59,104.62,104.56,104.59,8736.0,91.9609,91.9873,91.9346,91.9609,8736.0
2018-07-10 14:55:00,104.59,104.69,104.59,104.68,5300.0,91.9609,92.0489,91.9609,92.0401,5300.0
2018-07-10 15:00:00,104.67,104.67,104.63,104.67,5035.0,92.0313,92.0313,91.9961,92.0313,5035.0
2018-07-10 15:05:00,104.69,104.76,104.66,104.76,4773.0,92.0489,92.1104,92.0225,92.1104,4773.0
2018-07-10 15:10:00,104.78,104.78,104.65,104.65,12374.0,92.128,92.128,92.0137,92.0137,12374.0
2018-07-10 15:15:00,104.65,104.72,104.65,104.71,5401.0,92.0137,92.0752,92.0137,92.0664,5401.0
2018-07-10 15:20:00,104.7,104.78,104.69,104.76,8636.0,92.0577,92.128,92.0489,92.1104,8636.0
2018-07-10 15:25:00,104.77,104.77,104.69,104.69,10486.0,92.1192,92.1192,92.0489,92.0489,10486.0
2018-07-10 15:30:00,104.69,104.77,104.68,104.76,14071.0,92.0489,92.1192,92.0401,92.1104,14071.0
2018-07-10 15:35:00,104.76,104.76,104.7,104.72,11945.0,92.1104,92.1104,92.0577,92.0752,11945.0
2018-07-10 15:40:00,104.72,104.74,104.65,104.73,21836.0,92.0752,92.0928,92.0137,92.084,21836.0
2018-07-10 15:45:00,104.72,104.72,104.59,104.66,33308.0,92.0752,92.0752,91.9609,92.0225,33308.0
2018-07-10 15:50:00,104.67,104.77,104.66,104.76,29470.0,92.0313,92.1192,92.0225,92.1104,29470.0
2018-07-10 15:55:00,104.76,104.87,104.74,104.79,62324.0,92.1104,92.2071,92.0928,92.1368,62324.0
2018-07-11 09:30:00,103.91,104.79,103.54,103.84,35746.0,91.363,92.1368,91.0377,91.3015,35746.0
2018-07-11 09:35:00,103.9,104.31,103.72,104.11,24658.0,91.3543,91.7147,91.196,91.5389,24658.0
2018-07-11 09:40:00,104.16,104.42,103.94,104.19,51150.0,91.5829,91.8115,91.3894,91.6092,51150.0
2018-07-11 09:45:00,104.09,104.2,103.95,104.2,32581.0,91.5213,91.618,91.3982,91.618,32581.0
2018-07-11 09:50:00,104.11,104.15,103.93,103.98,6480.0,91.5389,91.5741,91.3806,91.4246,6480.0
2018-07-11 09:55:00,104.01,104.16,103.98,104.03,8807.0,91.451,91.5829,91.4246,91.4686,8807.0
2018-07-11 10:00:00,103.96,104.11,103.96,104.09,11150.0,91.407,91.5389,91.407,91.5213,11150.0
2018-07-11 10:05:00,104.27,104.33,104.27,104.33,2064.0,91.6796,91.7323,91.6796,91.7323,2064.0
2018-07-11 10:10:00,104.3,104.3,103.98,104.01,16153.0,91.706,91.706,91.4246,91.451,16153.0
2018-07-11 10:15:00,104.04,104.05,103.95,104.02,15135.0,91.4773,91.4861,91.3982,91.4598,15135.0
2018-07-11 10:20:00,104.02,104.05,103.97,104.0,20050.0,91.4598,91.4861,91.4158,91.4422,20050.0
2018-07-11 10:25:00,104.02,104.02,103.93,103.96,6836.0,91.4598,91.4598,91.3806,91.407,6836.0
2018-07-11 10:30:00,103.99,104.02,103.92,103.95,10323.0,91.4334,91.4598,91.3718,91.3982,10323.0
2018-07-11 10:35:00,103.96,104.01,103.86,103.91,10098.0,91.407,91.451,91.3191,91.363,10098.0
2018-07-11 10:40:00,103.89,103.89,103.79,103.83,5257.0,91.3455,91.3455,91.2575,91.2927,5257.0
2018-07-11 10:45:00,103.82,103.82,103.64,103.71,6658.0,91.2839,91.2839,91.1256,91.1872,6658.0
2018-07-11 10:50:00,103.69,103.83,103.64,103.76,22380.0,91.1696,91.2927,91.1256,91.2312,22380.0
2018-07-11 10:55:00,103.76,104.0,103.76,103.99,32826.0,91.2312,91.4422,91.2312,91.4334,32826.0
2018-07-11 11:00:00,104.0,104.03,103.97,104.0,22301.0,91.4422,91.4686,91.4158,91.4422,22301.0
2018-07-11 11:05:00,103.99,104.07,103.99,104.0,19480.0,91.4334,91.5037,91.4334,91.4422,19480.0
2018-07-11 11:10:00,104.0,104.05,103.95,104.05,21540.0,91.4422,91.4861,91.3982,91.4861,21540.0
2018-07-11 11:15:00,104.04,104.1,104.03,104.04,29482.0,91.4773,91.5301,91.4686,91.4773,29482.0
2018-07-11 11:20:00,104.05,104.06,103.95,103.96,11400.0,91.4861,91.4949,91.3982,91.407,11400.0
2018-07-11 11:25:00,103.96,104.01,103.91,103.91,10741.0,91.407,91.451,91.363,91.363,10741.0
2018-07-11 11:30:00,103.9,103.91,103.73,103.8,14537.0,91.3543,91.363,91.2048,91.2663,14537.0
2018-07-11 11:35:00,103.84,103.93,103.82,103.83,6454.0,91.3015,91.3806,91.2839,91.2927,6454.0
2018-07-11 11:40:00,103.82,103.82,103.58,103.67,7319.0,91.2839,91.2839,91.0729,91.152,7319.0
2018-07-11 11:45:00,103.7,103.71,103.55,103.58,9150.0,91.1784,91.1872,91.0465,91.0729,9150.0
2018-07-11 11:50:00,103.57,103.58,103.43,103.43,5970.0,91.0641,91.0729,90.941,90.941,5970.0
2018-07-11 11:55:00,103.43,103.47,103.34,103.37,6626.0,90.941,90.9762,90.8619,90.8882,6626.0
2018-07-11 12:00:00,103.38,103.58,103.37,103.55,17358.0,90.897,91.0729,90.8882,91.0465,17358.0
2018-07-11 12:05:00,103.58,103.7,103.58,103.69,3904.0,91.0729,91.1784,91.0729,91.1696,3904.0
2018-07-11 12:10:00,103.69,103.86,103.64,103.85,17660.0,91.1696,91.3191,91.1256,91.3103,17660.0
2018-07-11 12:15:00,103.86,103.95,103.81,103.86,75275.0,91.3191,91.3982,91.2751,91.3191,75275.0
2018-07-11 12:20:00,103.86,103.89,103.78,103.8,25038.0,91.3191,91.3455,91.2487,91.2663,25038.0
2018-07-11 12:25:00,103.8,103.85,103.77,103.85,17035.0,91.2663,91.3103,91.2399,91.3103,17035.0
2018-07-11 12:30:00,103.84,103.91,103.83,103.87,4948.0,91.3015,91.363,91.2927,91.3279,4948.0
2018-07-11 12:35:00,103.86,103.91,103.83,103.88,5987.0,91.3191,91.363,91.2927,91.3367,5987.0
2018-07-11 12:40:00,103.85,103.9,103.85,103.85,8757.0,91.3103,91.3543,91.3103,91.3103,8757.0
2018-07-11 12:45:00,103.83,103.84,103.76,103.76,4919.0,91.2927,91.3015,91.2312,91.2312,4919.0
2018-07-11 12:50:00,103.74,103.76,103.61,103.66,24431.0,91.2136,91.2312,91.0993,91.1432,24431.0
2018-07-11 12:55:00,103.65,103.65,103.58,103.6,3172.0,91.1344,91.1344,91.0729,91.0905,3172.0
2018-07-11 13:00:00,103.59,103.64,103.55,103.56,5740.0,91.0817,91.1256,91.0465,91.0553,5740.0
2018-07-11 13:05:00,103.54,103.55,103.44,103.44,11568.0,91.0377,91.0465,90.9498,90.9498,11568.0
2018-07-11 13:10:00,103.44,103.49,103.4,103.46,11012.0,90.9498,90.9938,90.9146,90.9674,11012.0
2018-07-11 13:15:00,103.45,103.45,103.35,103.38,5028.0,90.9586,90.9586,90.8707,90.897,5028.0
2018-07-11 13:20:00,103.37,103.5,103.36,103.46,20192.0,90.8882,91.0026,90.8795,90.9674,20192.0
2018-07-11 13:25:00,103.46,103.51,103.46,103.51,6494.0,90.9674,91.0113,90.9674,91.0113,6494.0
2018-07-11 13:30:00,103.53,103.66,103.51,103.63,4888.0,91.0289,91.1432,91.0113,91.1169,4888.0
2018-07-11 13:35:00,103.62,103.62,103.52,103.56,6184.0,91.1081,91.1081,91.0201,91.0553,6184.0
2018-07-11 13:40:00,103.57,103.57,103.51,103.51,4532.0,91.0641,91.0641,91.0113,91.0113,4532.0
2018-07-11 13:45:00,103.53,103.57,103.48,103.57,6881.0,91.0289,91.0641,90.985,91.0641,6881.0
2018-07-11 13:50:00,103.56,103.61,103.55,103.58,10476.0,91.0553,91.0993,91.0465,91.0729,10476.0
2018-07-11 13:55:00,103.57,103.59,103.53,103.56,8090.0,91.0641,91.0817,91.0289,91.0553,8090.0
2018-07-11 14:00:00,103.56,103.68,103.56,103.64,7320.0,91.0553,91.1608,91.0553,91.1256,7320.0
2018-07-11 14:05:00,103.66,103.7,103.58,103.59,7814.0,91.1432,91.1784,91.0729,91.0817,7814.0
2018-07-11 14:10:00,103.57,103.57,103.4,103.43,8986.0,91.0641,91.0641,90.9146,90.941,8986.0
2018-07-11 14:15:00,103.4,103.49,103.4,103.48,4562.0,90.9146,90.9938,90.9146,90.985,4562.0
2018-07-11 14:20:00,103.49,103.67,103.49,103.61,13751.0,90.9938,91.152,90.9938,91.0993,13751.0
2018-07-11 14:25:00,103.62,103.75,103.61,103.72,7691.0,91.1081,91.2224,91.0993,91.196,7691.0
2018-07-11 14:30:00,103.73,103.79,103.72,103.76,10464.0,91.2048,91.2575,91.196,91.2312,10464.0
2018-07-11 14:35:00,103.75,103.83,103.69,103.81,13088.0,91.2224,91.2927,91.1696,91.2751,13088.0
2018-07-11 14:40:00,103.82,103.89,103.79,103.88,13011.0,91.2839,91.3455,91.2575,91.3367,13011.0
2018-07-11 14:45:00,103.88,103.92,103.84,103.89,9586.0,91.3367,91.3718,91.3015,91.3455,9586.0
2018-07-11 14:50:00,103.88,103.9,103.83,103.84,7942.0,91.3367,91.3543,91.2927,91.3015,7942.0
2018-07-11 14:55:00,103.84,103.85,103.77,103.83,8256.0,91.3015,91.3103,91.2399,91.2927,8256.0
2018-07-11 15:00:00,103.82,103.91,103.81,103.81,9801.0,91.2839,91.363,91.2751,91.2751,9801.0
2018-07-11 15:05:00,103.84,103.9,103.8,103.89,13388.0,91.3015,91.3543,91.2663,91.3455,13388.0
2018-07-11 15:10:00,103.9,103.91,103.77,103.81,12778.0,91.3543,91.363,91.2399,91.2751,12778.0
2018-07-11 15:15:00,103.8,103.82,103.74,103.76,16172.0,91.2663,91.2839,91.2136,91.2312,16172.0
2018-07-11 15:20:00,103.74,103.74,103.59,103.64,11596.0,91.2136,91.2136,91.0817,91.1256,11596.0
2018-07-11 15:25:00,103.63,103.66,103.59,103.63,12604.0,91.1169,91.1432,91.0817,91.1169,12604.0
2018-07-11 15:30:00,103.64,103.78,103.64,103.78,12531.0,91.1256,91.2487,91.1256,91.2487,12531.0
2018-07-11 15:35:00,103.78,103.83,103.76,103.83,21494.0,91.2487,91.2927,91.2312,91.2927,21494.0
2018-07-11 15:40:00,103.82,103.85,103.81,103.81,29244.0,91.2839,91.3103,91.2751,91.2751,29244.0
2018-07-11 15:45:00,103.81,104.0,103.81,104.0,35170.0,91.2751,91.4422,91.2751,91.4422,35170.0
2018-07-11 15:50:00,103.99,103.99,103.81,103.83,47609.0,91.4334,91.4334,91.2751,91.2927,47609.0
2018-07-11 15:55:00,103.82,103.89,103.73,103.76,135368.0,91.2839,91.3455,91.2048,91.2312,135368.0
2018-07-12 09:30:00,104.44,104.44,103.89,103.95,11298.0,91.829,91.829,91.3455,91.3982,11298.0
2018-07-12 09:35:00,103.98,103.98,103.53,103.63,5467.0,91.4246,91.4246,91.0289,91.1169,5467.0
2018-07-12 09:40:00,103.63,103.63,103.34,103.45,4474.0,91.1169,91.1169,90.8619,90.9586,4474.0
2018-07-12 09:45:00,103.53,103.54,103.34,103.46,5871.0,91.0289,91.0377,90.8619,90.9674,5871.0
2018-07-12 09:50:00,103.52,103.79,103.52,103.79,4600.0,91.0201,91.2575,91.0201,91.2575,4600.0
2018-07-12 09:55:00,103.85,103.85,103.53,103.62,7674.0,91.3103,91.3103,91.0289,91.1081,7674.0
2018-07-12 10:00:00,103.62,103.89,103.62,103.89,16424.0,91.1081,91.3455,91.1081,91.3455,16424.0
2018-07-12 10:05:00,103.91,103.94,103.71,103.72,11426.0,91.363,91.3894,91.1872,91.196,11426.0
2018-07-12 10:10:00,103.72,103.74,103.53,103.57,11338.0,91.196,91.2136,91.0289,91.0641,11338.0
2018-07-12 10:15:00,103.55,103.67,103.47,103.67,11651.0,91.0465,91.152,90.9762,91.152,11651.0
2018-07-12 10:20:00,103.69,103.8,103.54,103.63,12056.0,91.1696,91.2663,91.0377,91.1169,12056.0
2018-07-12 10:25:00,103.62,103.89,103.6,103.82,12975.0,91.1081,91.3455,91.0905,91.2839,12975.0
2018-07-12 10:30:00,103.82,103.85,103.7,103.72,12646.0,91.2839,91.3103,91.1784,91.196,12646.0
2018-07-12 10:35:00,103.71,103.74,103.65,103.68,12827.0,91.1872,91.2136,91.1344,91.1608,12827.0
2018-07-12 10:40:00,103.68,103.71,103.4,103.41,14952.0,91.1608,91.1872,90.9146,90.9234,14952.0
2018-07-12 10:45:00,103.42,103.55,103.41,103.5,21405.0,90.9322,91.0465,90.9234,91.0026,21405.0
2018-07-12 10:50:00,103.5,103.56,103.47,103.52,10281.0,91.0026,91.0553,90.9762,91.0201,10281.0
2018-07-12 10:55:00,103.49,103.52,103.31,103.42,8643.0,90.9938,91.0201,90.8355,90.9322,8643.0
2018-07-12 11:00:00,103.44,103.7,103.44,103.66,8797.0,90.9498,91.1784,90.9498,91.1432,8797.0
2018-07-12 11:05:00,103.68,103.77,103.61,103.61,6721.0,91.1608,91.2399,91.0993,91.0993,6721.0
2018-07-12 11:10:00,103.58,103.58,103.5,103.57,4605.0,91.0729,91.0729,91.0026,91.0641,4605.0
2018-07-12 11:15:00,103.58,103.59,103.4,103.45,5609.0,91.0729,91.0817,90.9146,90.9586,5609.0
2018-07-12 11:20:00,103.46,103.55,103.41,103.55,22931.0,90.9674,91.0465,90.9234,91.0465,22931.0
2018-07-12 11:25:00,103.53,103.58,103.52,103.55,7219.0,91.0289,91.0729,91.0201,91.0465,7219.0
2018-07-12 11:30:00,103.56,103.63,103.5,103.5,5540.0,91.0553,91.1169,91.0026,91.0026,5540.0
2018-07-12 11:35:00,103.5,103.53,103.44,103.45,6505.0,91.0026,91.0289,90.9498,90.9586,6505.0
2018-07-12 11:40:00,103.42,103.43,103.3,103.39,7799.0,90.9322,90.941,90.8267,90.9058,7799.0
2018-07-12 11:45:00,103.39,103.48,103.39,103.47,4918.0,90.9058,90.985,90.9058,90.9762,4918.0
2018-07-12 11:50:00,103.48,103.55,103.44,103.52,4600.0,90.985,91.0465,90.9498,91.0201,4600.0
2018-07-12 11:55:00,103.51,103.65,103.5,103.65,7112.0,91.0113,91.1344,91.0026,91.1344,7112.0
2018-07-12 12:00:00,103.68,103.77,103.57,103.61,37325.0,91.1608,91.2399,91.0641,91.0993,37325.0
2018-07-12 12:05:00,103.6,103.74,103.55,103.57,28027.0,91.0905,91.2136,91.0465,91.0641,28027.0
2018-07-12 12:10:00,103.56,103.56,103.44,103.47,3897.0,91.0553,91.0553,90.9498,90.9762,3897.0
2018-07-12 12:15:00,103.45,103.45,103.38,103.4,7420.0,90.9586,90.9586,90.897,90.9146,7420.0
2018-07-12 12:20:00,103.39,103.49,103.39,103.48,4808.0,90.9058,90.9938,90.9058,90.985,4808.0
2018-07-12 12:25:00,103.46,103.5,103.46,103.5,5921.0,90.9674,91.0026,90.9674,91.0026,5921.0
2018-07-12 12:30:00,103.5,103.58,103.5,103.57,7394.0,91.0026,91.0729,91.0026,91.0641,7394.0
2018-07-12 12:35:00,103.55,103.65,103.54,103.64,13517.0,91.0465,91.1344,91.0377,91.1256,13517.0
2018-07-12 12:40:00,103.63,103.64,103.5,103.6,19044.0,91.1169,91.1256,91.0026,91.0905,19044.0
2018-07-12 12:45:00,103.57,103.58,103.54,103.54,5251.0,91.0641,91.0729,91.0377,91.0377,5251.0
2018-07-12 12:50:00,103.55,103.63,103.53,103.6,10650.0,91.0465,91.1169,91.0289,91.0905,10650.0
2018-07-12 12:55:00,103.6,103.7,103.6,103.61,7083.0,91.0905,91.1784,91.0905,91.0993,7083.0
2018-07-12 13:00:00,103.62,103.63,103.57,103.61,6631.0,91.1081,91.1169,91.0641,91.0993,6631.0
2018-07-12 13:05:00,103.63,103.66,103.5,103.57,8159.0,91.1169,91.1432,91.0026,91.0641,8159.0
2018-07-12 13:10:00,103.57,103.58,103.49,103.49,3700.0,91.0641,91.0729,90.9938,90.9938,3700.0
2018-07-12 13:15:00,103.47,103.47,103.39,103.44,7968.0,90.9762,90.9762,90.9058,90.9498,7968.0
2018-07-12 13:20:00,103.44,103.48,103.41,103.48,6150.0,90.9498,90.985,90.9234,90.985,6150.0
2018-07-12 13:25:00,103.48,103.57,103.48,103.56,6081.0,90.985,91.0641,90.985,91.0553,6081.0
2018-07-12 13:30:00,103.56,103.6,103.48,103.55,8795.0,91.0553,91.0905,90.985,91.0465,8795.0
2018-07-12 13:35:00,103.53,103.62,103.48,103.62,5980.0,91.0289,91.1081,90.985,91.1081,5980.0
2018-07-12 13:40:00,103.62,103.68,103.59,103.65,6429.0,91.1081,91.1608,91.0817,91.1344,6429.0
2018-07-12 13:45:00,103.66,103.7,103.65,103.68,6500.0,91.1432,91.1784,91.1344,91.1608,6500.0
2018-07-12 13:50:00,103.68,103.68,103.55,103.55,4923.0,91.1608,91.1608,91.0465,91.0465,4923.0
2018-07-12 13:55:00,103.54,103.56,103.47,103.52,13056.0,91.0377,91.0553,90.9762,91.0201,13056.0
2018-07-12 14:00:00,103.51,103.65,103.51,103.56,6058.0,91.0113,91.1344,91.0113,91.0553,6058.0
2018-07-12 14:05:00,103.54,103.57,103.54,103.56,5930.0,91.0377,91.0641,91.0377,91.0553,5930.0
2018-07-12 14:10:00,103.57,103.59,103.54,103.55,5702.0,91.0641,91.0817,91.0377,91.0465,5702.0
2018-07-12 14:15:00,103.55,103.62,103.55,103.62,5896.0,91.0465,91.1081,91.0465,91.1081,5896.0
2018-07-12 14:20:00,103.63,103.69,103.61,103.68,8091.0,91.1169,91.1696,91.0993,91.1608,8091.0
2018-07-12 14:25:00,103.69,103.69,103.62,103.62,7685.0,91.1696,91.1696,91.1081,91.1081,7685.0
2018-07-12 14:30:00,103.62,103.69,103.58,103.67,16192.0,91.1081,91.1696,91.0729,91.152,16192.0
2018-07-12 14:35:00,103.67,103.68,103.61,103.64,7726.0,91.152,91.1608,91.0993,91.1256,7726.0
2018-07-12 14:40:00,103.63,103.67,103.61,103.64,7368.0,91.1169,91.152,91.0993,91.1256,7368.0
2018-07-12 14:45:00,103.63,103.66,103.61,103.62,4872.0,91.1169,91.1432,91.0993,91.1081,4872.0
2018-07-12 14:50:00,103.62,103.7,103.62,103.63,18770.0,91.1081,91.1784,91.1081,91.1169,18770.0
2018-07-12 14:55:00,103.63,103.64,103.58,103.64,29505.0,91.1169,91.1256,91.0729,91.1256,29505.0
2018-07-12 15:00:00,103.63,103.66,103.62,103.65,48847.0,91.1169,91.1432,91.1081,91.1344,48847.0
2018-07-12 15:05:00,103.66,103.67,103.61,103.63,28189.0,91.1432,91.152,91.0993,91.1169,28189.0
2018-07-12 15:10:00,103.62,103.65,103.56,103.63,40488.0,91.1081,91.1344,91.0553,91.1169,40488.0
2018-07-12 15:15:00,103.63,103.71,103.61,103.62,17723.0,91.1169,91.1872,91.0993,91.1081,17723.0
2018-07-12 15:20:00,103.61,103.66,103.61,103.65,20005.0,91.0993,91.1432,91.0993,91.1344,20005.0
2018-07-12 15:25:00,103.67,103.81,103.67,103.8,10578.0,91.152,91.2751,91.152,91.2663,10578.0
2018-07-12 15:30:00,103.8,103.8,103.67,103.68,12470.0,91.2663,91.2663,91.152,91.1608,12470.0
2018-07-12 15:35:00,103.68,103.71,103.64,103.65,10879.0,91.1608,91.1872,91.1256,91.1344,10879.0
2018-07-12 15:40:00,103.65,103.69,103.64,103.65,30228.0,91.1344,91.1696,91.1256,91.1344,30228.0
2018-07-12 15:45:00,103.64,103.79,103.63,103.79,35481.0,91.1256,91.2575,91.1169,91.2575,35481.0
2018-07-12 15:50:00,103.79,103.84,103.77,103.81,34875.0,91.2575,91.3015,91.2399,91.2751,34875.0
2018-07-12 15:55:00,103.82,103.93,103.81,103.83,123872.0,91.2839,91.3806,91.2751,91.2927,123872.0
2018-07-13 09:30:00,103.41,103.56,102.9,103.25,32424.0,90.9234,91.0553,90.475,90.7827,32424.0
2018-07-13 09:35:00,103.56,103.84,103.32,103.76,53366.0,91.0553,91.3015,90.8443,91.2312,53366.0
2018-07-13 09:40:00,103.77,103.79,103.58,103.68,5744.0,91.2399,91.2575,91.0729,91.1608,5744.0
2018-07-13 09:45:00,103.71,104.14,103.62,103.99,35250.0,91.1872,91.5653,91.1081,91.4334,35250.0
2018-07-13 09:50:00,103.98,104.02,103.67,103.71,6742.0,91.4246,91.4598,91.152,91.1872,6742.0
2018-07-13 09:55:00,103.74,103.93,103.74,103.83,57075.0,91.2136,91.3806,91.2136,91.2927,57075.0
2018-07-13 10:00:00,103.84,104.1,103.83,104.02,11574.0,91.3015,91.5301,91.2927,91.4598,11574.0
2018-07-13 10:05:00,103.98,104.04,103.88,104.04,17033.0,91.4246,91.4773,91.3367,91.4773,17033.0
2018-07-13 10:10:00,104.06,104.15,104.01,104.01,10075.0,91.4949,91.5741,91.451,91.451,10075.0
2018-07-13 10:15:00,104.0,104.04,103.94,103.99,11809.0,91.4422,91.4773,91.3894,91.4334,11809.0
2018-07-13 10:20:00,104.01,104.01,103.79,103.79,11420.0,91.451,91.451,91.2575,91.2575,11420.0
2018-07-13 10:25:00,103.81,103.88,103.72,103.74,9041.0,91.2751,91.3367,91.196,91.2136,9041.0
2018-07-13 10:30:00,103.73,103.86,103.7,103.82,8052.0,91.2048,91.3191,91.1784,91.2839,8052.0
2018-07-13 10:35:00,103.82,104.04,103.82,104.04,7264.0,91.2839,91.4773,91.2839,91.4773,7264.0
2018-07-13 10:40:00,104.02,104.09,103.92,104.02,16611.0,91.4598,91.5213,91.3718,91.4598,16611.0
2018-07-13 10:45:00,104.03,104.12,104.02,104.07,11236.0,91.4686,91.5477,91.4598,91.5037,11236.0
2018-07-13 10:50:00,104.07,104.11,103.98,104.04,15828.0,91.5037,91.5389,91.4246,91.4773,15828.0
2018-07-13 10:55:00,104.0,104.04,104.0,104.02,6170.0,91.4422,91.4773,91.4422,91.4598,6170.0
2018-07-13 11:00:00,104.01,104.05,103.9,103.97,11603.0,91.451,91.4861,91.3543,91.4158,11603.0
2018-07-13 11:05:00,103.94,104.02,103.88,104.02,10533.0,91.3894,91.4598,91.3367,91.4598,10533.0
2018-07-13 11:10:00,104.0,104.02,103.91,103.94,7202.0,91.4422,91.4598,91.363,91.3894,7202.0
2018-07-13 11:15:00,103.94,103.95,103.89,103.89,9547.0,91.3894,91.3982,91.3455,91.3455,9547.0
2018-07-13 11:20:00,103.9,104.05,103.9,104.03,23953.0,91.3543,91.4861,91.3543,91.4686,23953.0
2018-07-13 11:25:00,104.01,104.09,104.0,104.0,8521.0,91.451,91.5213,91.4422,91.4422,8521.0
2018-07-13 11:30:00,104.02,104.04,103.96,103.96,10340.0,91.4598,91.4773,91.407,91.407,10340.0
2018-07-13 11:35:00,103.97,103.97,103.91,103.92,6610.0,91.4158,91.4158,91.363,91.3718,6610.0
2018-07-13 11:40:00,103.91,103.96,103.72,103.94,143285.0,91.363,91.407,91.196,91.3894,143285.0
2018-07-13 11:45:00,103.94,103.96,103.76,103.84,9554.0,91.3894,91.407,91.2312,91.3015,9554.0
2018-07-13 11:50:00,103.86,103.95,103.85,103.92,12259.0,91.3191,91.3982,91.3103,91.3718,12259.0
2018-07-13 11:55:00,103.94,103.94,103.84,103.86,12291.0,91.3894,91.3894,91.3015,91.3191,12291.0
2018-07-13 12:00:00,103.89,103.91,103.84,103.88,12936.0,91.3455,91.363,91.3015,91.3367,12936.0
2018-07-13 12:05:00,103.89,103.92,103.87,103.89,4800.0,91.3455,91.3718,91.3279,91.3455,4800.0
2018-07-13 12:10:00,103.89,103.91,103.85,103.91,10852.0,91.3455,91.363,91.3103,91.363,10852.0
2018-07-13 12:15:00,103.91,103.95,103.89,103.95,8241.0,91.363,91.3982,91.3455,91.3982,8241.0
2018-07-13 12:20:00,103.94,104.01,103.88,103.92,18810.0,91.3894,91.451,91.3367,91.3718,18810.0
2018-07-13 12:25:00,103.93,103.95,103.9,103.92,4900.0,91.3806,91.3982,91.3543,91.3718,4900.0
2018-07-13 12:30:00,103.94,103.94,103.88,103.89,3195.0,91.3894,91.3894,91.3367,91.3455,3195.0
2018-07-13 12:35:00,103.87,103.88,103.83,103.88,5588.0,91.3279,91.3367,91.2927,91.3367,5588.0
2018-07-13 12:40:00,103.87,103.9,103.85,103.85,7203.0,91.3279,91.3543,91.3103,91.3103,7203.0
2018-07-13 12:45:00,103.84,103.93,103.83,103.87,21058.0,91.3015,91.3806,91.2927,91.3279,21058.0
2018-07-13 12:50:00,103.87,103.9,103.84,103.89,21015.0,91.3279,91.3543,91.3015,91.3455,21015.0
2018-07-13 12:55:00,103.89,103.91,103.85,103.88,12568.0,91.3455,91.363,91.3103,91.3367,12568.0
2018-07-13 13:00:00,103.88,103.92,103.85,103.87,15499.0,91.3367,91.3718,91.3103,91.3279,15499.0
2018-07-13 13:05:00,103.88,103.94,103.85,103.91,14841.0,91.3367,91.3894,91.3103,91.363,14841.0
2018-07-13 13:10:00,103.92,104.01,103.91,103.95,9793.0,91.3718,91.451,91.363,91.3982,9793.0
2018-07-13 13:15:00,103.94,104.02,103.94,104.02,24954.0,91.3894,91.4598,91.3894,91.4598,24954.0
2018-07-13 13:20:00,104.01,104.05,104.0,104.05,7049.0,91.451,91.4861,91.4422,91.4861,7049.0
2018-07-13 13:25:00,104.06,104.13,104.06,104.06,5898.0,91.4949,91.5565,91.4949,91.4949,5898.0
2018-07-13 13:30:00,104.05,104.05,103.96,103.97,8808.0,91.4861,91.4861,91.407,91.4158,8808.0
2018-07-13 13:35:00,103.95,103.95,103.87,103.91,5480.0,91.3982,91.3982,91.3279,91.363,5480.0
2018-07-13 13:40:00,103.91,103.93,103.88,103.91,8100.0,91.363,91.3806,91.3367,91.363,8100.0
2018-07-13 13:45:00,103.92,103.97,103.91,103.97,9139.0,91.3718,91.4158,91.363,91.4158,9139.0
2018-07-13 13:50:00,103.98,104.03,103.97,103.98,6161.0,91.4246,91.4686,91.4158,91.4246,6161.0
2018-07-13 13:55:00,103.98,104.0,103.97,103.98,5794.0,91.4246,91.4422,91.4158,91.4246,5794.0
2018-07-13 14:00:00,103.98,104.01,103.97,103.97,5622.0,91.4246,91.451,91.4158,91.4158,5622.0
2018-07-13 14:05:00,103.96,103.97,103.95,103.96,6500.0,91.407,91.4158,91.3982,91.407,6500.0
2018-07-13 14:10:00,103.96,104.0,103.94,104.0,12800.0,91.407,91.4422,91.3894,91.4422,12800.0
2018-07-13 14:15:00,104.0,104.03,103.97,103.97,21940.0,91.4422,91.4686,91.4158,91.4158,21940.0
2018-07-13 14:20:00,103.96,104.04,103.94,103.98,12597.0,91.407,91.4773,91.3894,91.4246,12597.0
2018-07-13 14:25:00,103.98,104.01,103.97,103.99,6459.0,91.4246,91.451,91.4158,91.4334,6459.0
2018-07-13 14:30:00,103.98,103.99,103.96,103.98,5089.0,91.4246,91.4334,91.407,91.4246,5089.0
2018-07-13 14:35:00,103.98,103.99,103.96,103.97,7466.0,91.4246,91.4334,91.407,91.4158,7466.0
2018-07-13 14:40:00,103.97,103.99,103.96,103.98,9232.0,91.4158,91.4334,91.407,91.4246,9232.0
2018-07-13 14:45:00,103.98,103.99,103.95,103.99,12205.0,91.4246,91.4334,91.3982,91.4334,12205.0
2018-07-13 14:50:00,103.99,104.09,103.98,104.05,13320.0,91.4334,91.5213,91.4246,91.4861,13320.0
2018-07-13 14:55:00,104.06,104.08,104.0,104.05,7169.0,91.4949,91.5125,91.4422,91.4861,7169.0
2018-07-13 15:00:00,104.03,104.08,104.02,104.06,9200.0,91.4686,91.5125,91.4598,91.4949,9200.0
2018-07-13 15:05:00,104.07,104.07,104.01,104.01,4317.0,91.5037,91.5037,91.451,91.451,4317.0
2018-07-13 15:10:00,104.01,104.02,103.98,104.01,11591.0,91.451,91.4598,91.4246,91.451,11591.0
2018-07-13 15:15:00,104.0,104.01,103.95,103.95,14060.0,91.4422,91.451,91.3982,91.3982,14060.0
2018-07-13 15:20:00,103.95,103.98,103.94,103.96,12860.0,91.3982,91.4246,91.3894,91.407,12860.0
2018-07-13 15:25:00,103.96,104.0,103.9,103.92,18175.0,91.407,91.4422,91.3543,91.3718,18175.0
2018-07-13 15:30:00,103.91,103.92,103.82,103.9,26832.0,91.363,91.3718,91.2839,91.3543,26832.0
2018-07-13 15:35:00,103.9,103.99,103.89,103.98,25566.0,91.3543,91.4334,91.3455,91.4246,25566.0
2018-07-13 15:40:00,103.99,104.01,103.91,103.92,30781.0,91.4334,91.451,91.363,91.3718,30781.0
2018-07-13 15:45:00,103.92,103.93,103.9,103.93,27981.0,91.3718,91.3806,91.3543,91.3806,27981.0
2018-07-13 15:50:00,103.93,104.01,103.93,103.99,53291.0,91.3806,91.451,91.3806,91.4334,53291.0
2018-07-13 15:55:00,103.99,104.02,103.97,103.99,110444.0,91.4334,91.4598,91.4158,91.4334,110444.0
2018-07-16 09:30:00,103.85,103.96,103.68,103.68,70436.0,91.3103,91.407,91.1608,91.1608,70436.0
2018-07-16 09:35:00,103.59,103.59,103.27,103.27,1200.0,91.0817,91.0817,90.8003,90.8003,1200.0
2018-07-16 09:40:00,103.27,103.64,103.26,103.61,17373.0,90.8003,91.1256,90.7915,91.0993,17373.0
2018-07-16 09:45:00,103.51,103.95,103.42,103.89,55625.0,91.0113,91.3982,90.9322,91.3455,55625.0
2018-07-16 09:50:00,103.89,104.03,103.7,103.7,73580.0,91.3455,91.4686,91.1784,91.1784,73580.0
2018-07-16 09:55:00,103.66,103.66,103.4,103.57,12990.0,91.1432,91.1432,90.9146,91.0641,12990.0
2018-07-16 10:00:00,103.56,103.71,103.52,103.6,16600.0,91.0553,91.1872,91.0201,91.0905,16600.0
2018-07-16 10:05:00,103.61,103.68,103.59,103.62,22571.0,91.0993,91.1608,91.0817,91.1081,22571.0
2018-07-16 10:10:00,103.64,103.75,103.6,103.73,10300.0,91.1256,91.2224,91.0905,91.2048,10300.0
2018-07-16 10:15:00,103.75,103.77,103.58,103.63,11674.0,91.2224,91.2399,91.0729,91.1169,11674.0
2018-07-16 10:20:00,103.64,103.64,103.57,103.61,14610.0,91.1256,91.1256,91.0641,91.0993,14610.0
2018-07-16 10:25:00,103.62,103.64,103.57,103.6,21770.0,91.1081,91.1256,91.0641,91.0905,21770.0
2018-07-16 10:30:00,103.6,103.63,103.48,103.5,14964.0,91.0905,91.1169,90.985,91.0026,14964.0
2018-07-16 10:35:00,103.5,103.58,103.49,103.53,10952.0,91.0026,91.0729,90.9938,91.0289,10952.0
2018-07-16 10:40:00,103.5,103.57,103.47,103.49,16411.0,91.0026,91.0641,90.9762,90.9938,16411.0
2018-07-16 10:45:00,103.51,103.52,103.4,103.49,55883.0,91.0113,91.0201,90.9146,90.9938,55883.0
2018-07-16 10:50:00,103.48,103.49,103.36,103.39,41552.0,90.985,90.9938,90.8795,90.9058,41552.0
2018-07-16 10:55:00,103.39,103.4,103.19,103.34,55747.0,90.9058,90.9146,90.73,90.8619,55747.0
2018-07-16 11:00:00,103.34,103.47,103.31,103.43,67197.0,90.8619,90.9762,90.8355,90.941,67197.0
2018-07-16 11:05:00,103.44,103.51,103.43,103.48,13504.0,90.9498,91.0113,90.941,90.985,13504.0
2018-07-16 11:10:00,103.46,103.54,103.28,103.34,29201.0,90.9674,91.0377,90.8091,90.8619,29201.0
2018-07-16 11:15:00,103.31,103.34,103.26,103.31,8172.0,90.8355,90.8619,90.7915,90.8355,8172.0
2018-07-16 11:20:00,103.34,103.34,103.28,103.33,5208.0,90.8619,90.8619,90.8091,90.8531,5208.0
2018-07-16 11:25:00,103.35,103.44,103.35,103.41,7842.0,90.8707,90.9498,90.8707,90.9234,7842.0
2018-07-16 11:30:00,103.4,103.45,103.37,103.4,6493.0,90.9146,90.9586,90.8882,90.9146,6493.0
2018-07-16 11:35:00,103.4,103.4,103.28,103.29,6710.0,90.9146,90.9146,90.8091,90.8179,6710.0
2018-07-16 11:40:00,103.27,103.28,103.18,103.2,10164.0,90.8003,90.8091,90.7212,90.7388,10164.0
2018-07-16 11:45:00,103.19,103.21,102.95,103.03,9501.0,90.73,90.7476,90.519,90.5893,9501.0
2018-07-16 11:50:00,103.04,103.12,103.02,103.03,5544.0,90.5981,90.6684,90.5805,90.5893,5544.0
2018-07-16 11:55:00,103.03,103.16,102.98,103.15,8600.0,90.5893,90.7036,90.5453,90.6948,8600.0
2018-07-16 12:00:00,103.14,103.21,103.1,103.12,17800.0,90.686,90.7476,90.6509,90.6684,17800.0
2018-07-16 12:05:00,103.12,103.13,103.01,103.02,7988.0,90.6684,90.6772,90.5717,90.5805,7988.0
2018-07-16 12:10:00,103.02,103.05,102.96,103.02,8416.0,90.5805,90.6069,90.5278,90.5805,8416.0
2018-07-16 12:15:00,103.02,103.1,103.0,103.08,5238.0,90.5805,90.6509,90.5629,90.6333,5238.0
2018-07-16 12:20:00,103.09,103.22,103.09,103.17,9390.0,90.6421,90.7564,90.6421,90.7124,9390.0
2018-07-16 12:25:00,103.24,103.24,103.12,103.15,3902.0,90.7739,90.7739,90.6684,90.6948,3902.0
2018-07-16 12:30:00,103.15,103.16,103.08,103.09,8309.0,90.6948,90.7036,90.6333,90.6421,8309.0
2018-07-16 12:35:00,103.08,103.09,102.97,103.03,5422.0,90.6333,90.6421,90.5365,90.5893,5422.0
2018-07-16 12:40:00,103.04,103.07,103.02,103.04,8298.0,90.5981,90.6245,90.5805,90.5981,8298.0
2018-07-16 12:45:00,103.05,103.05,102.97,102.99,7168.0,90.6069,90.6069,90.5365,90.5541,7168.0
2018-07-16 12:50:00,103.01,103.06,103.01,103.04,4196.0,90.5717,90.6157,90.5717,90.5981,4196.0
2018-07-16 12:55:00,103.04,103.08,103.03,103.04,5878.0,90.5981,90.6333,90.5893,90.5981,5878.0
2018-07-16 13:00:00,103.05,103.06,102.97,102.98,4661.0,90.6069,90.6157,90.5365,90.5453,4661.0
2018-07-16 13:05:00,102.97,102.99,102.93,102.93,5501.0,90.5365,90.5541,90.5014,90.5014,5501.0
2018-07-16 13:10:00,102.93,102.94,102.83,102.84,6557.0,90.5014,90.5102,90.4135,90.4222,6557.0
2018-07-16 13:15:00,102.84,102.88,102.83,102.88,5201.0,90.4222,90.4574,90.4135,90.4574,5201.0
2018-07-16 13:20:00,102.92,102.92,102.76,102.82,9577.0,90.4926,90.4926,90.3519,90.4047,9577.0
2018-07-16 13:25:00,102.79,102.83,102.7,102.71,2840.0,90.3783,90.4135,90.2992,90.3079,2840.0
2018-07-16 13:30:00,102.69,102.73,102.64,102.7,8810.0,90.2904,90.3255,90.2464,90.2992,8810.0
2018-07-16 13:35:00,102.69,102.71,102.66,102.71,6432.0,90.2904,90.3079,90.264,90.3079,6432.0
2018-07-16 13:40:00,102.71,102.71,102.6,102.62,6521.0,90.3079,90.3079,90.2112,90.2288,6521.0
2018-07-16 13:45:00,102.59,102.62,102.55,102.55,7914.0,90.2024,90.2288,90.1673,90.1673,7914.0
2018-07-16 13:50:00,102.55,102.65,102.55,102.6,6982.0,90.1673,90.2552,90.1673,90.2112,6982.0
2018-07-16 13:55:00,102.6,102.61,102.45,102.52,10872.0,90.2112,90.22,90.0793,90.1409,10872.0
2018-07-16 14:00:00,102.55,102.59,102.42,102.46,21463.0,90.1673,90.2024,90.053,90.0881,21463.0
2018-07-16 14:05:00,102.46,102.5,102.39,102.47,41081.0,90.0881,90.1233,90.0266,90.0969,41081.0
2018-07-16 14:10:00,102.47,102.52,102.37,102.39,33450.0,90.0969,90.1409,90.009,90.0266,33450.0
2018-07-16 14:15:00,102.39,102.4,102.27,102.31,43034.0,90.0266,90.0354,89.9211,89.9562,43034.0
2018-07-16 14:20:00,102.29,102.58,102.29,102.42,51217.0,89.9387,90.1936,89.9387,90.053,51217.0
2018-07-16 14:25:00,102.4,102.45,102.27,102.33,11192.0,90.0354,90.0793,89.9211,89.9738,11192.0
2018-07-16 14:30:00,102.34,102.34,102.08,102.16,12267.0,89.9826,89.9826,89.754,89.8244,12267.0
2018-07-16 14:35:00,102.16,102.16,102.05,102.1,18500.0,89.8244,89.8244,89.7276,89.7716,18500.0
2018-07-16 14:40:00,102.1,102.19,102.06,102.19,91742.0,89.7716,89.8507,89.7364,89.8507,91742.0
2018-07-16 14:45:00,102.18,102.2,102.08,102.13,13312.0,89.8419,89.8595,89.754,89.798,13312.0
2018-07-16 14:50:00,102.11,102.15,101.91,101.99,15627.0,89.7804,89.8156,89.6045,89.6749,15627.0
2018-07-16 14:55:00,101.98,102.13,101.98,102.12,14661.0,89.6661,89.798,89.6661,89.7892,14661.0
2018-07-16 15:00:00,102.12,102.22,102.08,102.08,16976.0,89.7892,89.8771,89.754,89.754,16976.0
2018-07-16 15:05:00,102.09,102.3,102.09,102.27,24755.0,89.7628,89.9474,89.7628,89.9211,24755.0
2018-07-16 15:10:00,102.27,102.33,102.23,102.27,27420.0,89.9211,89.9738,89.8859,89.9211,27420.0
2018-07-16 15:15:00,102.29,102.39,102.28,102.35,15029.0,89.9387,90.0266,89.9299,89.9914,15029.0
2018-07-16 15:20:00,102.34,102.35,102.28,102.32,14910.0,89.9826,89.9914,89.9299,89.965,14910.0
2018-07-16 15:25:00,102.32,102.38,102.3,102.36,17878.0,89.965,90.0178,89.9474,90.0002,17878.0
2018-07-16 15:30:00,102.37,102.43,102.32,102.35,34788.0,90.009,90.0618,89.965,89.9914,34788.0
2018-07-16 15:35:00,102.35,102.39,102.28,102.38,25198.0,89.9914,90.0266,89.9299,90.0178,25198.0
2018-07-16 15:40:00,102.38,102.41,102.25,102.26,41354.0,90.0178,90.0442,89.9035,89.9123,41354.0
2018-07-16 15:45:00,102.26,102.28,102.16,102.27,51916.0,89.9123,89.9299,89.8244,89.9211,51916.0
2018-07-16 15:50:00,102.29,102.33,102.26,102.29,51250.0,89.9387,89.9738,89.9123,89.9387,51250.0
2018-07-16 15:55:00,102.29,102.42,102.28,102.36,125840.0,89.9387,90.053,89.9299,90.0002,125840.0
2018-07-17 09:30:00,102.35,102.49,102.08,102.49,12766.0,89.9914,90.1145,89.754,90.1145,12766.0
2018-07-17 09:35:00,102.47,102.76,102.41,102.76,3475.0,90.0969,90.3519,90.0442,90.3519,3475.0
2018-07-17 09:40:00,102.75,102.86,102.6,102.86,7561.0,90.3431,90.4398,90.2112,90.4398,7561.0
2018-07-17 09:45:00,102.9,103.11,102.85,103.06,9854.0,90.475,90.6596,90.431,90.6157,9854.0
2018-07-17 09:50:00,103.04,103.04,102.87,102.93,19106.0,90.5981,90.5981,90.4486,90.5014,19106.0
2018-07-17 09:55:00,102.93,103.16,102.92,103.01,14157.0,90.5014,90.7036,90.4926,90.5717,14157.0
2018-07-17 10:00:00,103.05,103.32,103.03,103.24,17579.0,90.6069,90.8443,90.5893,90.7739,17579.0
2018-07-17 10:05:00,103.3,103.3,103.16,103.24,12480.0,90.8267,90.8267,90.7036,90.7739,12480.0
2018-07-17 10:10:00,103.21,103.25,103.09,103.12,11137.0,90.7476,90.7827,90.6421,90.6684,11137.0
2018-07-17 10:15:00,103.13,103.3,103.13,103.3,12983.0,90.6772,90.8267,90.6772,90.8267,12983.0
2018-07-17 10:20:00,103.31,103.36,103.15,103.18,17067.0,90.8355,90.8795,90.6948,90.7212,17067.0
2018-07-17 10:25:00,103.17,103.35,103.17,103.33,9549.0,90.7124,90.8707,90.7124,90.8531,9549.0
2018-07-17 10:30:00,103.34,103.59,103.32,103.37,25906.0,90.8619,91.0817,90.8443,90.8882,25906.0
2018-07-17 10:35:00,103.4,103.71,103.31,103.7,12148.0,90.9146,91.1872,90.8355,91.1784,12148.0
2018-07-17 10:40:00,103.67,103.86,103.58,103.59,21981.0,91.152,91.3191,91.0729,91.0817,21981.0
2018-07-17 10:45:00,103.56,103.68,103.47,103.58,26484.0,91.0553,91.1608,90.9762,91.0729,26484.0
2018-07-17 10:50:00,103.58,103.68,103.29,103.68,59465.0,91.0729,91.1608,90.8179,91.1608,59465.0
2018-07-17 10:55:00,103.65,103.83,103.64,103.81,16170.0,91.1344,91.2927,91.1256,91.2751,16170.0
2018-07-17 11:00:00,103.8,104.09,103.79,103.94,37190.0,91.2663,91.5213,91.2575,91.3894,37190.0
2018-07-17 11:05:00,103.95,104.04,103.85,103.85,18258.0,91.3982,91.4773,91.3103,91.3103,18258.0
2018-07-17 11:10:00,103.89,104.0,103.88,103.99,14179.0,91.3455,91.4422,91.3367,91.4334,14179.0
2018-07-17 11:15:00,103.98,104.08,103.95,104.06,13044.0,91.4246,91.5125,91.3982,91.4949,13044.0
2018-07-17 11:20:00,104.05,104.07,104.0,104.04,12268.0,91.4861,91.5037,91.4422,91.4773,12268.0
2018-07-17 11:25:00,104.03,104.19,103.99,104.16,22791.0,91.4686,91.6092,91.4334,91.5829,22791.0
2018-07-17 11:30:00,104.16,104.18,104.11,104.13,12578.0,91.5829,91.6004,91.5389,91.5565,12578.0
2018-07-17 11:35:00,104.13,104.14,103.97,103.98,26191.0,91.5565,91.5653,91.4158,91.4246,26191.0
2018-07-17 11:40:00,103.96,104.13,103.95,104.12,11172.0,91.407,91.5565,91.3982,91.5477,11172.0
2018-07-17 11:45:00,104.14,104.25,104.14,104.22,16462.0,91.5653,91.662,91.5653,91.6356,16462.0
2018-07-17 11:50:00,104.21,104.22,104.11,104.14,8644.0,91.6268,91.6356,91.5389,91.5653,8644.0
2018-07-17 11:55:00,104.12,104.34,104.12,104.34,11281.0,91.5477,91.7411,91.5477,91.7411,11281.0
2018-07-17 12:00:00,104.32,104.32,104.26,104.28,7861.0,91.7235,91.7235,91.6708,91.6884,7861.0
2018-07-17 12:05:00,104.27,104.36,104.26,104.3,12466.0,91.6796,91.7587,91.6708,91.706,12466.0
2018-07-17 12:10:00,104.29,104.32,104.22,104.31,17075.0,91.6972,91.7235,91.6356,91.7147,17075.0
2018-07-17 12:15:00,104.36,104.52,104.35,104.45,19641.0,91.7587,91.8994,91.7499,91.8378,19641.0
2018-07-17 12:20:00,104.44,104.5,104.44,104.45,11225.0,91.829,91.8818,91.829,91.8378,11225.0
2018-07-17 12:25:00,104.45,104.59,104.43,104.58,16008.0,91.8378,91.9609,91.8203,91.9521,16008.0
2018-07-17 12:30:00,104.59,104.63,104.56,104.6,25036.0,91.9609,91.9961,91.9346,91.9697,25036.0
2018-07-17 12:35:00,104.61,104.61,104.4,104.41,37818.0,91.9785,91.9785,91.7939,91.8027,37818.0
2018-07-17 12:40:00,104.41,104.64,104.41,104.62,7669.0,91.8027,92.0049,91.8027,91.9873,7669.0
2018-07-17 12:45:00,104.64,104.72,104.61,104.7,10652.0,92.0049,92.0752,91.9785,92.0577,10652.0
2018-07-17 12:50:00,104.71,104.74,104.64,104.65,12066.0,92.0664,92.0928,92.0049,92.0137,12066.0
2018-07-17 12:55:00,104.64,104.75,104.63,104.74,9843.0,92.0049,92.1016,91.9961,92.0928,9843.0
2018-07-17 13:00:00,104.74,104.95,104.74,104.93,15119.0,92.0928,92.2775,92.0928,92.2599,15119.0
2018-07-17 13:05:00,104.93,104.99,104.91,104.97,16067.0,92.2599,92.3126,92.2423,92.2951,16067.0
2018-07-17 13:10:00,104.98,104.98,104.86,104.91,13143.0,92.3038,92.3038,92.1983,92.2423,13143.0
2018-07-17 13:15:00,104.92,104.93,104.85,104.92,11963.0,92.2511,92.2599,92.1895,92.2511,11963.0
2018-07-17 13:20:00,104.91,105.27,104.91,105.18,35251.0,92.2423,92.5588,92.2423,92.4797,35251.0
2018-07-17 13:25:00,105.19,105.19,104.93,104.98,29157.0,92.4885,92.4885,92.2599,92.3038,29157.0
2018-07-17 13:30:00,104.98,105.06,104.9,104.99,13320.0,92.3038,92.3742,92.2335,92.3126,13320.0
2018-07-17 13:35:00,104.99,105.0,104.92,104.95,10765.0,92.3126,92.3214,92.2511,92.2775,10765.0
2018-07-17 13:40:00,104.95,105.02,104.93,105.02,12381.0,92.2775,92.339,92.2599,92.339,12381.0
2018-07-17 13:45:00,105.02,105.06,104.98,105.03,10453.0,92.339,92.3742,92.3038,92.3478,10453.0
2018-07-17 13:50:00,105.04,105.05,104.98,104.98,30209.0,92.3566,92.3654,92.3038,92.3038,30209.0
2018-07-17 13:55:00,104.98,104.99,104.84,104.87,13462.0,92.3038,92.3126,92.1807,92.2071,13462.0
2018-07-17 14:00:00,104.86,104.9,104.85,104.86,15425.0,92.1983,92.2335,92.1895,92.1983,15425.0
2018-07-17 14:05:00,104.87,104.91,104.86,104.89,9756.0,92.2071,92.2423,92.1983,92.2247,9756.0
2018-07-17 14:10:00,104.89,105.02,104.89,105.02,14601.0,92.2247,92.339,92.2247,92.339,14601.0
2018-07-17 14:15:00,105.03,105.13,105.02,105.12,23008.0,92.3478,92.4357,92.339,92.4269,23008.0
2018-07-17 14:20:00,105.13,105.23,105.13,105.22,18468.0,92.4357,92.5237,92.4357,92.5149,18468.0
2018-07-17 14:25:00,105.23,105.31,105.21,105.23,20384.0,92.5237,92.594,92.5061,92.5237,20384.0
2018-07-17 14:30:00,105.21,105.32,105.21,105.28,11495.0,92.5061,92.6028,92.5061,92.5676,11495.0
2018-07-17 14:35:00,105.28,105.28,105.11,105.16,19146.0,92.5676,92.5676,92.4181,92.4621,19146.0
2018-07-17 14:40:00,105.16,105.21,105.15,105.17,12435.0,92.4621,92.5061,92.4533,92.4709,12435.0
2018-07-17 14:45:00,105.16,105.23,105.12,105.23,11062.0,92.4621,92.5237,92.4269,92.5237,11062.0
2018-07-17 14:50:00,105.23,105.24,105.13,105.22,20516.0,92.5237,92.5324,92.4357,92.5149,20516.0
2018-07-17 14:55:00,105.23,105.23,105.14,105.2,14998.0,92.5237,92.5237,92.4445,92.4973,14998.0
2018-07-17 15:00:00,105.21,105.21,105.01,105.13,24235.0,92.5061,92.5061,92.3302,92.4357,24235.0
2018-07-17 15:05:00,105.12,105.17,105.1,105.14,19395.0,92.4269,92.4709,92.4094,92.4445,19395.0
2018-07-17 15:10:00,105.14,105.28,105.13,105.27,25768.0,92.4445,92.5676,92.4357,92.5588,25768.0
2018-07-17 15:15:00,105.27,105.47,105.27,105.47,54750.0,92.5588,92.7347,92.5588,92.7347,54750.0
2018-07-17 15:20:00,105.5,105.59,105.48,105.52,43943.0,92.7611,92.8402,92.7435,92.7786,43943.0
2018-07-17 15:25:00,105.53,105.58,105.42,105.44,26987.0,92.7874,92.8314,92.6907,92.7083,26987.0
2018-07-17 15:30:00,105.44,105.46,105.3,105.34,28479.0,92.7083,92.7259,92.5852,92.6204,28479.0
2018-07-17 15:35:00,105.34,105.4,105.32,105.4,29916.0,92.6204,92.6731,92.6028,92.6731,29916.0
2018-07-17 15:40:00,105.41,105.63,105.4,105.59,47630.0,92.6819,92.8754,92.6731,92.8402,47630.0
2018-07-17 15:45:00,105.59,105.66,105.49,105.64,81732.0,92.8402,92.9017,92.7523,92.8842,81732.0
2018-07-17 15:50:00,105.64,105.64,105.45,105.46,94281.0,92.8842,92.8842,92.7171,92.7259,94281.0
2018-07-17 15:55:00,105.45,105.48,105.4,105.42,141957.0,92.7171,92.7435,92.6731,92.6907,141957.0
2018-07-18 09:30:00,106.33,106.89,106.1,106.84,75832.0,93.4908,93.9832,93.2886,93.9393,75832.0
2018-07-18 09:35:00,106.79,107.46,106.36,107.07,75456.0,93.8953,94.4844,93.5172,94.1415,75456.0
2018-07-18 09:40:00,107.11,107.21,106.96,107.18,38706.0,94.1767,94.2646,94.0448,94.2382,38706.0
2018-07-18 09:45:00,107.13,107.37,106.98,107.18,55045.0,94.1942,94.4053,94.0623,94.2382,55045.0
2018-07-18 09:50:00,107.16,107.33,107.07,107.25,60416.0,94.2206,94.3701,94.1415,94.2997,60416.0
2018-07-18 09:55:00,107.25,107.28,106.92,106.95,44301.0,94.2997,94.3261,94.0096,94.036,44301.0
2018-07-18 10:00:00,106.92,107.27,106.85,107.06,41271.0,94.0096,94.3173,93.948,94.1327,41271.0
2018-07-18 10:05:00,107.04,107.16,106.81,106.85,70716.0,94.1151,94.2206,93.9129,93.948,70716.0
2018-07-18 10:10:00,106.8,106.82,106.53,106.62,55199.0,93.9041,93.9217,93.6667,93.7458,55199.0
2018-07-18 10:15:00,106.58,106.78,106.37,106.76,54238.0,93.7106,93.8865,93.526,93.8689,54238.0
2018-07-18 10:20:00,106.75,106.98,106.74,106.82,103838.0,93.8601,94.0623,93.8513,93.9217,103838.0
2018-07-18 10:25:00,106.8,106.9,106.74,106.84,68174.0,93.9041,93.992,93.8513,93.9393,68174.0
2018-07-18 10:30:00,106.83,106.91,106.53,106.88,88794.0,93.9305,94.0008,93.6667,93.9744,88794.0
2018-07-18 10:35:00,106.88,106.92,106.26,106.34,34261.0,93.9744,94.0096,93.4293,93.4996,34261.0
2018-07-18 10:40:00,106.38,106.39,105.84,106.08,39712.0,93.5348,93.5436,93.06,93.271,39712.0
2018-07-18 10:45:00,106.03,106.54,105.99,106.24,75669.0,93.2271,93.6755,93.1919,93.4117,75669.0
2018-07-18 10:50:00,106.28,106.28,105.87,106.07,33639.0,93.4469,93.4469,93.0864,93.2622,33639.0
2018-07-18 10:55:00,106.07,106.36,105.96,105.99,30557.0,93.2622,93.5172,93.1655,93.1919,30557.0
2018-07-18 11:00:00,105.96,105.96,105.63,105.72,32958.0,93.1655,93.1655,92.8754,92.9545,32958.0
2018-07-18 11:05:00,105.63,106.33,105.62,106.0,62339.0,92.8754,93.4908,92.8666,93.2007,62339.0
2018-07-18 11:10:00,105.91,106.02,105.69,105.75,21368.0,93.1215,93.2183,92.9281,92.9809,21368.0
2018-07-18 11:15:00,105.75,105.88,105.62,105.77,14984.0,92.9809,93.0952,92.8666,92.9985,14984.0
2018-07-18 11:20:00,105.8,106.11,105.8,106.01,27672.0,93.0248,93.2974,93.0248,93.2095,27672.0
2018-07-18 11:25:00,105.97,106.07,105.87,106.07,8489.0,93.1743,93.2622,93.0864,93.2622,8489.0
2018-07-18 11:30:00,106.07,106.13,106.03,106.06,16547.0,93.2622,93.315,93.2271,93.2534,16547.0
2018-07-18 11:35:00,106.07,106.27,106.04,106.26,15921.0,93.2622,93.4381,93.2359,93.4293,15921.0
2018-07-18 11:40:00,106.25,106.47,106.25,106.42,25388.0,93.4205,93.6139,93.4205,93.57,25388.0
2018-07-18 11:45:00,106.41,106.43,106.29,106.42,15168.0,93.5612,93.5788,93.4557,93.57,15168.0
2018-07-18 11:50:00,106.42,106.66,106.42,106.62,20107.0,93.57,93.781,93.57,93.7458,20107.0
2018-07-18 11:55:00,106.61,106.86,106.61,106.74,36977.0,93.737,93.9568,93.737,93.8513,36977.0
2018-07-18 12:00:00,106.74,106.74,106.56,106.62,11422.0,93.8513,93.8513,93.6931,93.7458,11422.0
2018-07-18 12:05:00,106.64,106.73,106.64,106.71,18606.0,93.7634,93.8425,93.7634,93.8249,18606.0
2018-07-18 12:10:00,106.69,106.7,106.47,106.54,11172.0,93.8074,93.8162,93.6139,93.6755,11172.0
2018-07-18 12:15:00,106.55,106.55,106.43,106.5,22243.0,93.6843,93.6843,93.5788,93.6403,22243.0
2018-07-18 12:20:00,106.5,106.51,106.4,106.4,16389.0,93.6403,93.6491,93.5524,93.5524,16389.0
2018-07-18 12:25:00,106.39,106.46,106.34,106.37,16286.0,93.5436,93.6051,93.4996,93.526,16286.0
2018-07-18 12:30:00,106.4,106.41,106.35,106.38,20871.0,93.5524,93.5612,93.5084,93.5348,20871.0
2018-07-18 12:35:00,106.36,106.45,106.35,106.45,18004.0,93.5172,93.5963,93.5084,93.5963,18004.0
2018-07-18 12:40:00,106.45,106.64,106.45,106.56,13735.0,93.5963,93.7634,93.5963,93.6931,13735.0
2018-07-18 12:45:00,106.55,106.56,106.44,106.55,10833.0,93.6843,93.6931,93.5876,93.6843,10833.0
2018-07-18 12:50:00,106.55,106.55,106.41,106.45,5887.0,93.6843,93.6843,93.5612,93.5963,5887.0
2018-07-18 12:55:00,106.44,106.49,106.42,106.45,7823.0,93.5876,93.6315,93.57,93.5963,7823.0
2018-07-18 13:00:00,106.45,106.47,106.33,106.33,11251.0,93.5963,93.6139,93.4908,93.4908,11251.0
2018-07-18 13:05:00,106.33,106.41,106.33,106.4,5797.0,93.4908,93.5612,93.4908,93.5524,5797.0
2018-07-18 13:10:00,106.39,106.39,106.32,106.33,9220.0,93.5436,93.5436,93.482,93.4908,9220.0
2018-07-18 13:15:00,106.33,106.37,106.24,106.24,12127.0,93.4908,93.526,93.4117,93.4117,12127.0
2018-07-18 13:20:00,106.22,106.31,106.22,106.25,9208.0,93.3941,93.4732,93.3941,93.4205,9208.0
2018-07-18 13:25:00,106.26,106.27,106.19,106.23,11265.0,93.4293,93.4381,93.3677,93.4029,11265.0
2018-07-18 13:30:00,106.23,106.26,106.13,106.21,12717.0,93.4029,93.4293,93.315,93.3853,12717.0
2018-07-18 13:35:00,106.22,106.29,106.22,106.29,15245.0,93.3941,93.4557,93.3941,93.4557,15245.0
2018-07-18 13:40:00,106.3,106.3,106.2,106.22,9651.0,93.4645,93.4645,93.3765,93.3941,9651.0
2018-07-18 13:45:00,106.22,106.36,106.2,106.36,8790.0,93.3941,93.5172,93.3765,93.5172,8790.0
2018-07-18 13:50:00,106.35,106.5,106.33,106.48,13702.0,93.5084,93.6403,93.4908,93.6227,13702.0
2018-07-18 13:55:00,106.48,106.48,106.33,106.41,13822.0,93.6227,93.6227,93.4908,93.5612,13822.0
2018-07-18 14:00:00,106.39,106.39,106.31,106.35,9367.0,93.5436,93.5436,93.4732,93.5084,9367.0
2018-07-18 14:05:00,106.34,106.44,106.34,106.44,13433.0,93.4996,93.5876,93.4996,93.5876,13433.0
2018-07-18 14:10:00,106.46,106.46,106.32,106.32,10807.0,93.6051,93.6051,93.482,93.482,10807.0
2018-07-18 14:15:00,106.29,106.51,106.22,106.51,20247.0,93.4557,93.6491,93.3941,93.6491,20247.0
2018-07-18 14:20:00,106.51,106.58,106.42,106.42,12309.0,93.6491,93.7106,93.57,93.57,12309.0
2018-07-18 14:25:00,106.43,106.49,106.34,106.48,13825.0,93.5788,93.6315,93.4996,93.6227,13825.0
2018-07-18 14:30:00,106.48,106.5,106.33,106.33,16203.0,93.6227,93.6403,93.4908,93.4908,16203.0
2018-07-18 14:35:00,106.34,106.42,106.34,106.39,11310.0,93.4996,93.57,93.4996,93.5436,11310.0
2018-07-18 14:40:00,106.39,106.43,106.33,106.41,16528.0,93.5436,93.5788,93.4908,93.5612,16528.0
2018-07-18 14:45:00,106.42,106.51,106.39,106.47,17616.0,93.57,93.6491,93.5436,93.6139,17616.0
2018-07-18 14:50:00,106.47,106.49,106.41,106.42,21874.0,93.6139,93.6315,93.5612,93.57,21874.0
2018-07-18 14:55:00,106.42,106.42,106.32,106.37,12300.0,93.57,93.57,93.482,93.526,12300.0
2018-07-18 15:00:00,106.39,106.4,106.32,106.32,15360.0,93.5436,93.5524,93.482,93.482,15360.0
2018-07-18 15:05:00,106.33,106.37,106.3,106.34,17767.0,93.4908,93.526,93.4645,93.4996,17767.0
2018-07-18 15:10:00,106.33,106.36,106.29,106.29,19758.0,93.4908,93.5172,93.4557,93.4557,19758.0
2018-07-18 15:15:00,106.28,106.36,106.24,106.35,19024.0,93.4469,93.5172,93.4117,93.5084,19024.0
2018-07-18 15:20:00,106.34,106.42,106.34,106.36,16189.0,93.4996,93.57,93.4996,93.5172,16189.0
2018-07-18 15:25:00,106.36,106.39,106.33,106.35,19234.0,93.5172,93.5436,93.4908,93.5084,19234.0
2018-07-18 15:30:00,106.36,106.44,106.28,106.3,35801.0,93.5172,93.5876,93.4469,93.4645,35801.0
2018-07-18 15:35:00,106.31,106.4,106.3,106.32,36296.0,93.4732,93.5524,93.4645,93.482,36296.0
2018-07-18 15:40:00,106.32,106.46,106.26,106.45,47254.0,93.482,93.6051,93.4293,93.5963,47254.0
2018-07-18 15:45:00,106.45,106.86,106.43,106.8,121346.0,93.5963,93.9568,93.5788,93.9041,121346.0
2018-07-18 15:50:00,106.79,106.88,106.7,106.73,97795.0,93.8953,93.9744,93.8162,93.8425,97795.0
2018-07-18 15:55:00,106.73,106.87,106.66,106.81,132006.0,93.8425,93.9656,93.781,93.9129,132006.0
2018-07-19 09:30:00,106.75,106.75,105.66,106.31,29550.0,93.8601,93.8601,92.9017,93.4732,29550.0
2018-07-19 09:35:00,106.12,106.82,104.75,104.81,61208.0,93.3062,93.9217,92.1016,92.1544,61208.0
2018-07-19 09:40:00,104.81,104.81,103.8,104.05,57368.0,92.1544,92.1544,91.2663,91.4861,57368.0
2018-07-19 09:45:00,104.01,104.18,103.34,103.99,87401.0,91.451,91.6004,90.8619,91.4334,87401.0
2018-07-19 09:50:00,104.03,104.07,103.63,103.94,106801.0,91.4686,91.5037,91.1169,91.3894,106801.0
2018-07-19 09:55:00,103.85,104.23,103.75,104.14,61707.0,91.3103,91.6444,91.2224,91.5653,61707.0
2018-07-19 10:00:00,104.19,104.79,103.68,103.84,37608.0,91.6092,92.1368,91.1608,91.3015,37608.0
2018-07-19 10:05:00,103.85,104.94,103.85,104.83,67085.0,91.3103,92.2687,91.3103,92.172,67085.0
2018-07-19 10:10:00,104.65,104.84,104.03,104.45,23361.0,92.0137,92.1807,91.4686,91.8378,23361.0
2018-07-19 10:15:00,104.45,104.76,104.02,104.38,29878.0,91.8378,92.1104,91.4598,91.7763,29878.0
2018-07-19 10:20:00,104.51,104.73,104.03,104.06,39242.0,91.8906,92.084,91.4686,91.4949,39242.0
2018-07-19 10:25:00,104.17,104.62,104.0,104.6,36834.0,91.5917,91.9873,91.4422,91.9697,36834.0
2018-07-19 10:30:00,104.6,105.76,104.52,105.72,36906.0,91.9697,92.9897,91.8994,92.9545,36906.0
2018-07-19 10:35:00,105.64,105.74,105.03,105.41,34361.0,92.8842,92.9721,92.3478,92.6819,34361.0
2018-07-19 10:40:00,105.18,105.66,105.06,105.08,20708.0,92.4797,92.9017,92.3742,92.3918,20708.0
2018-07-19 10:45:00,105.12,105.53,104.84,105.41,16828.0,92.4269,92.7874,92.1807,92.6819,16828.0
2018-07-19 10:50:00,105.52,105.62,105.05,105.18,14275.0,92.7786,92.8666,92.3654,92.4797,14275.0
2018-07-19 10:55:00,105.18,105.18,104.83,104.98,16240.0,92.4797,92.4797,92.172,92.3038,16240.0
2018-07-19 11:00:00,104.93,105.3,104.92,105.16,17539.0,92.2599,92.5852,92.2511,92.4621,17539.0
2018-07-19 11:05:00,105.17,105.63,105.17,105.63,18889.0,92.4709,92.8754,92.4709,92.8754,18889.0
2018-07-19 11:10:00,105.63,105.84,105.48,105.76,22275.0,92.8754,93.06,92.7435,92.9897,22275.0
2018-07-19 11:15:00,105.76,106.17,105.74,106.02,25385.0,92.9897,93.3502,92.9721,93.2183,25385.0
2018-07-19 11:20:00,106.04,106.15,105.92,105.95,43194.0,93.2359,93.3326,93.1303,93.1567,43194.0
2018-07-19 11:25:00,105.91,106.42,105.89,106.14,31765.0,93.1215,93.57,93.104,93.3238,31765.0
2018-07-19 11:30:00,106.22,106.41,106.17,106.37,24644.0,93.3941,93.5612,93.3502,93.526,24644.0
2018-07-19 11:35:00,106.41,106.6,106.31,106.49,16593.0,93.5612,93.7282,93.4732,93.6315,16593.0
2018-07-19 11:40:00,106.53,106.59,106.3,106.39,28009.0,93.6667,93.7194,93.4645,93.5436,28009.0
2018-07-19 11:45:00,106.39,106.52,106.29,106.52,26829.0,93.5436,93.6579,93.4557,93.6579,26829.0
2018-07-19 11:50:00,106.52,106.54,106.13,106.18,10800.0,93.6579,93.6755,93.315,93.3589,10800.0
2018-07-19 11:55:00,106.17,106.39,105.97,106.37,16571.0,93.3502,93.5436,93.1743,93.526,16571.0
2018-07-19 12:00:00,106.43,106.82,106.4,106.82,10204.0,93.5788,93.9217,93.5524,93.9217,10204.0
2018-07-19 12:05:00,106.84,107.02,106.76,106.9,14428.0,93.9393,94.0975,93.8689,93.992,14428.0
2018-07-19 12:10:00,106.9,106.94,106.73,106.94,11211.0,93.992,94.0272,93.8425,94.0272,11211.0
2018-07-19 12:15:00,106.96,106.96,106.57,106.64,11327.0,94.0448,94.0448,93.7019,93.7634,11327.0
2018-07-19 12:20:00,106.64,106.8,106.64,106.73,11155.0,93.7634,93.9041,93.7634,93.8425,11155.0
2018-07-19 12:25:00,106.75,106.83,106.55,106.55,10027.0,93.8601,93.9305,93.6843,93.6843,10027.0
2018-07-19 12:30:00,106.55,106.61,106.44,106.54,11116.0,93.6843,93.737,93.5876,93.6755,11116.0
2018-07-19 12:35:00,106.52,106.64,106.51,106.58,12686.0,93.6579,93.7634,93.6491,93.7106,12686.0
2018-07-19 12:40:00,106.56,106.58,106.37,106.52,12897.0,93.6931,93.7106,93.526,93.6579,12897.0
2018-07-19 12:45:00,106.5,106.57,106.47,106.57,8019.0,93.6403,93.7019,93.6139,93.7019,8019.0
2018-07-19 12:50:00,106.56,106.57,106.5,106.54,13263.0,93.6931,93.7019,93.6403,93.6755,13263.0
2018-07-19 12:55:00,106.53,106.55,106.26,106.31,8979.0,93.6667,93.6843,93.4293,93.4732,8979.0
2018-07-19 13:00:00,106.33,106.33,106.05,106.13,16858.0,93.4908,93.4908,93.2446,93.315,16858.0
2018-07-19 13:05:00,106.16,106.32,106.11,106.29,14744.0,93.3414,93.482,93.2974,93.4557,14744.0
2018-07-19 13:10:00,106.29,106.45,106.27,106.39,6780.0,93.4557,93.5963,93.4381,93.5436,6780.0
2018-07-19 13:15:00,106.39,106.54,106.39,106.47,5206.0,93.5436,93.6755,93.5436,93.6139,5206.0
2018-07-19 13:20:00,106.45,106.61,106.41,106.56,10039.0,93.5963,93.737,93.5612,93.6931,10039.0
2018-07-19 13:25:00,106.57,106.61,106.5,106.61,7235.0,93.7019,93.737,93.6403,93.737,7235.0
2018-07-19 13:30:00,106.61,106.71,106.58,106.67,13741.0,93.737,93.8249,93.7106,93.7898,13741.0
2018-07-19 13:35:00,106.66,106.78,106.65,106.7,7771.0,93.781,93.8865,93.7722,93.8162,7771.0
2018-07-19 13:40:00,106.7,106.7,106.58,106.59,6531.0,93.8162,93.8162,93.7106,93.7194,6531.0
2018-07-19 13:45:00,106.59,106.6,106.52,106.58,5981.0,93.7194,93.7282,93.6579,93.7106,5981.0
2018-07-19 13:50:00,106.56,106.57,106.44,106.49,10002.0,93.6931,93.7019,93.5876,93.6315,10002.0
2018-07-19 13:55:00,106.48,106.57,106.46,106.56,8121.0,93.6227,93.7019,93.6051,93.6931,8121.0
2018-07-19 14:00:00,106.56,106.57,106.45,106.47,8918.0,93.6931,93.7019,93.5963,93.6139,8918.0
2018-07-19 14:05:00,106.46,106.51,106.37,106.39,12434.0,93.6051,93.6491,93.526,93.5436,12434.0
2018-07-19 14:10:00,106.37,106.37,106.15,106.15,17492.0,93.526,93.526,93.3326,93.3326,17492.0
2018-07-19 14:15:00,106.17,106.19,105.99,106.12,21922.0,93.3502,93.3677,93.1919,93.3062,21922.0
2018-07-19 14:20:00,106.13,106.3,106.12,106.25,18204.0,93.315,93.4645,93.3062,93.4205,18204.0
2018-07-19 14:25:00,106.24,106.25,106.13,106.16,14497.0,93.4117,93.4205,93.315,93.3414,14497.0
2018-07-19 14:30:00,106.16,106.4,106.15,106.34,22457.0,93.3414,93.5524,93.3326,93.4996,22457.0
2018-07-19 14:35:00,106.33,106.42,106.21,106.21,15446.0,93.4908,93.57,93.3853,93.3853,15446.0
2018-07-19 14:40:00,106.23,106.29,106.19,106.28,18391.0,93.4029,93.4557,93.3677,93.4469,18391.0
2018-07-19 14:45:00,106.3,106.36,106.25,106.31,7729.0,93.4645,93.5172,93.4205,93.4732,7729.0
2018-07-19 14:50:00,106.31,106.31,106.19,106.25,34978.0,93.4732,93.4732,93.3677,93.4205,34978.0
2018-07-19 14:55:00,106.26,106.33,106.24,106.33,9453.0,93.4293,93.4908,93.4117,93.4908,9453.0
2018-07-19 15:00:00,106.33,106.4,106.3,106.39,12699.0,93.4908,93.5524,93.4645,93.5436,12699.0
2018-07-19 15:05:00,106.39,106.56,106.39,106.56,14612.0,93.5436,93.6931,93.5436,93.6931,14612.0
2018-07-19 15:10:00,106.58,106.71,106.5,106.52,29478.0,93.7106,93.8249,93.6403,93.6579,29478.0
2018-07-19 15:15:00,106.51,106.51,106.4,106.48,13640.0,93.6491,93.6491,93.5524,93.6227,13640.0
2018-07-19 15:20:00,106.48,106.5,106.43,106.45,18719.0,93.6227,93.6403,93.5788,93.5963,18719.0
2018-07-19 15:25:00,106.45,106.65,106.44,106.63,24406.0,93.5963,93.7722,93.5876,93.7546,24406.0
2018-07-19 15:30:00,106.62,106.72,106.54,106.65,28663.0,93.7458,93.8337,93.6755,93.7722,28663.0
2018-07-19 15:35:00,106.65,106.65,106.5,106.59,34763.0,93.7722,93.7722,93.6403,93.7194,34763.0
2018-07-19 15:40:00,106.58,106.58,106.43,106.45,35773.0,93.7106,93.7106,93.5788,93.5963,35773.0
2018-07-19 15:45:00,106.45,106.46,106.24,106.27,53792.0,93.5963,93.6051,93.4117,93.4381,53792.0
2018-07-19 15:50:00,106.28,106.44,106.28,106.39,50752.0,93.4469,93.5876,93.4469,93.5436,50752.0
2018-07-19 15:55:00,106.39,106.43,106.15,106.39,129163.0,93.5436,93.5788,93.3326,93.5436,129163.0
2018-07-20 09:30:00,105.88,105.94,105.2,105.44,67673.0,93.0952,93.1479,92.4973,92.7083,67673.0
2018-07-20 09:35:00,105.56,105.8,105.23,105.52,15671.0,92.8138,93.0248,92.5237,92.7786,15671.0
2018-07-20 09:40:00,105.48,105.54,105.39,105.47,5500.0,92.7435,92.7962,92.6643,92.7347,5500.0
2018-07-20 09:45:00,105.51,105.64,105.23,105.27,12992.0,92.7698,92.8842,92.5237,92.5588,12992.0
2018-07-20 09:50:00,105.3,105.3,104.8,105.14,20229.0,92.5852,92.5852,92.1456,92.4445,20229.0
2018-07-20 09:55:00,105.06,105.56,105.0,105.47,12198.0,92.3742,92.8138,92.3214,92.7347,12198.0
2018-07-20 10:00:00,105.44,105.65,105.29,105.47,10812.0,92.7083,92.8929,92.5764,92.7347,10812.0
2018-07-20 10:05:00,105.62,105.72,105.06,105.47,38807.0,92.8666,92.9545,92.3742,92.7347,38807.0
2018-07-20 10:10:00,105.48,105.56,105.32,105.43,5540.0,92.7435,92.8138,92.6028,92.6995,5540.0
2018-07-20 10:15:00,105.33,105.38,105.07,105.07,9518.0,92.6116,92.6555,92.383,92.383,9518.0
2018-07-20 10:20:00,105.14,105.3,105.12,105.22,11858.0,92.4445,92.5852,92.4269,92.5149,11858.0
2018-07-20 10:25:00,105.23,105.28,105.0,105.18,10472.0,92.5237,92.5676,92.3214,92.4797,10472.0
2018-07-20 10:30:00,105.13,105.49,105.11,105.4,14949.0,92.4357,92.7523,92.4181,92.6731,14949.0
2018-07-20 10:35:00,105.4,105.75,105.36,105.68,8391.0,92.6731,92.9809,92.638,92.9193,8391.0
2018-07-20 10:40:00,105.75,105.75,105.6,105.65,3778.0,92.9809,92.9809,92.849,92.8929,3778.0
2018-07-20 10:45:00,105.66,105.83,105.63,105.68,11518.0,92.9017,93.0512,92.8754,92.9193,11518.0
2018-07-20 10:50:00,105.68,105.74,105.53,105.55,9960.0,92.9193,92.9721,92.7874,92.805,9960.0
2018-07-20 10:55:00,105.57,105.65,105.51,105.53,7317.0,92.8226,92.8929,92.7698,92.7874,7317.0
2018-07-20 11:00:00,105.56,105.66,105.52,105.62,3249.0,92.8138,92.9017,92.7786,92.8666,3249.0
2018-07-20 11:05:00,105.62,105.63,105.56,105.61,6067.0,92.8666,92.8754,92.8138,92.8578,6067.0
2018-07-20 11:10:00,105.61,105.61,105.54,105.58,7027.0,92.8578,92.8578,92.7962,92.8314,7027.0
2018-07-20 11:15:00,105.56,105.58,105.52,105.53,9989.0,92.8138,92.8314,92.7786,92.7874,9989.0
2018-07-20 11:20:00,105.55,105.57,105.29,105.29,20715.0,92.805,92.8226,92.5764,92.5764,20715.0
2018-07-20 11:25:00,105.32,105.4,105.11,105.19,47365.0,92.6028,92.6731,92.4181,92.4885,47365.0
2018-07-20 11:30:00,105.21,105.36,105.19,105.35,34116.0,92.5061,92.638,92.4885,92.6292,34116.0
2018-07-20 11:35:00,105.27,105.48,105.26,105.43,2700.0,92.5588,92.7435,92.55,92.6995,2700.0
2018-07-20 11:40:00,105.42,105.57,105.41,105.52,13713.0,92.6907,92.8226,92.6819,92.7786,13713.0
2018-07-20 11:45:00,105.5,105.54,105.46,105.52,6812.0,92.7611,92.7962,92.7259,92.7786,6812.0
2018-07-20 11:50:00,105.54,105.54,105.43,105.49,5305.0,92.7962,92.7962,92.6995,92.7523,5305.0
2018-07-20 11:55:00,105.47,105.51,105.39,105.39,9592.0,92.7347,92.7698,92.6643,92.6643,9592.0
2018-07-20 12:00:00,105.42,105.58,105.27,105.5,14389.0,92.6907,92.8314,92.5588,92.7611,14389.0
2018-07-20 12:05:00,105.48,105.53,105.46,105.52,4701.0,92.7435,92.7874,92.7259,92.7786,4701.0
2018-07-20 12:10:00,105.53,105.54,105.42,105.48,8136.0,92.7874,92.7962,92.6907,92.7435,8136.0
2018-07-20 12:15:00,105.48,105.53,105.48,105.51,5534.0,92.7435,92.7874,92.7435,92.7698,5534.0
2018-07-20 12:20:00,105.51,105.55,105.47,105.5,12400.0,92.7698,92.805,92.7347,92.7611,12400.0
2018-07-20 12:25:00,105.47,105.5,105.43,105.47,6648.0,92.7347,92.7611,92.6995,92.7347,6648.0
2018-07-20 12:30:00,105.46,105.51,105.46,105.49,10715.0,92.7259,92.7698,92.7259,92.7523,10715.0
2018-07-20 12:35:00,105.46,105.54,105.43,105.54,9120.0,92.7259,92.7962,92.6995,92.7962,9120.0
2018-07-20 12:40:00,105.52,105.52,105.45,105.48,3456.0,92.7786,92.7786,92.7171,92.7435,3456.0
2018-07-20 12:45:00,105.48,105.5,105.45,105.5,4121.0,92.7435,92.7611,92.7171,92.7611,4121.0
2018-07-20 12:50:00,105.51,105.51,105.43,105.48,6504.0,92.7698,92.7698,92.6995,92.7435,6504.0
2018-07-20 12:55:00,105.49,105.49,105.38,105.38,7095.0,92.7523,92.7523,92.6555,92.6555,7095.0
2018-07-20 13:00:00,105.39,105.51,105.39,105.51,4813.0,92.6643,92.7698,92.6643,92.7698,4813.0
2018-07-20 13:05:00,105.51,105.51,105.43,105.46,5030.0,92.7698,92.7698,92.6995,92.7259,5030.0
2018-07-20 13:10:00,105.44,105.45,105.4,105.44,3300.0,92.7083,92.7171,92.6731,92.7083,3300.0
2018-07-20 13:15:00,105.43,105.44,105.39,105.44,4082.0,92.6995,92.7083,92.6643,92.7083,4082.0
2018-07-20 13:20:00,105.45,105.46,105.35,105.38,6380.0,92.7171,92.7259,92.6292,92.6555,6380.0
2018-07-20 13:25:00,105.4,105.4,105.33,105.37,2700.0,92.6731,92.6731,92.6116,92.6468,2700.0
2018-07-20 13:30:00,105.36,105.4,105.34,105.38,4500.0,92.638,92.6731,92.6204,92.6555,4500.0
2018-07-20 13:35:00,105.4,105.46,105.4,105.46,4914.0,92.6731,92.7259,92.6731,92.7259,4914.0
2018-07-20 13:40:00,105.47,105.53,105.41,105.46,6812.0,92.7347,92.7874,92.6819,92.7259,6812.0
2018-07-20 13:45:00,105.49,105.53,105.46,105.51,5000.0,92.7523,92.7874,92.7259,92.7698,5000.0
2018-07-20 13:50:00,105.53,105.53,105.47,105.47,8734.0,92.7874,92.7874,92.7347,92.7347,8734.0
2018-07-20 13:55:00,105.46,105.49,105.43,105.47,4394.0,92.7259,92.7523,92.6995,92.7347,4394.0
2018-07-20 14:00:00,105.48,105.5,105.42,105.44,10938.0,92.7435,92.7611,92.6907,92.7083,10938.0
2018-07-20 14:05:00,105.47,105.47,105.41,105.44,5355.0,92.7347,92.7347,92.6819,92.7083,5355.0
2018-07-20 14:10:00,105.44,105.47,105.37,105.4,8572.0,92.7083,92.7347,92.6468,92.6731,8572.0
2018-07-20 14:15:00,105.41,105.47,105.38,105.47,5400.0,92.6819,92.7347,92.6555,92.7347,5400.0
2018-07-20 14:20:00,105.45,105.49,105.44,105.47,4537.0,92.7171,92.7523,92.7083,92.7347,4537.0
2018-07-20 14:25:00,105.48,105.48,105.42,105.45,6196.0,92.7435,92.7435,92.6907,92.7171,6196.0
2018-07-20 14:30:00,105.46,105.49,105.38,105.38,7704.0,92.7259,92.7523,92.6555,92.6555,7704.0
2018-07-20 14:35:00,105.38,105.38,105.19,105.33,11962.0,92.6555,92.6555,92.4885,92.6116,11962.0
2018-07-20 14:40:00,105.31,105.4,105.31,105.4,7689.0,92.594,92.6731,92.594,92.6731,7689.0
2018-07-20 14:45:00,105.39,105.39,105.34,105.38,4690.0,92.6643,92.6643,92.6204,92.6555,4690.0
2018-07-20 14:50:00,105.39,105.41,105.32,105.35,19311.0,92.6643,92.6819,92.6028,92.6292,19311.0
2018-07-20 14:55:00,105.33,105.38,105.31,105.35,9376.0,92.6116,92.6555,92.594,92.6292,9376.0
2018-07-20 15:00:00,105.36,105.38,105.35,105.36,5601.0,92.638,92.6555,92.6292,92.638,5601.0
2018-07-20 15:05:00,105.37,105.39,105.31,105.33,11038.0,92.6468,92.6643,92.594,92.6116,11038.0
2018-07-20 15:10:00,105.31,105.33,105.21,105.23,12131.0,92.594,92.6116,92.5061,92.5237,12131.0
2018-07-20 15:15:00,105.24,105.26,105.22,105.24,9853.0,92.5324,92.55,92.5149,92.5324,9853.0
2018-07-20 15:20:00,105.23,105.24,105.04,105.13,18881.0,92.5237,92.5324,92.3566,92.4357,18881.0
2018-07-20 15:25:00,105.12,105.2,105.1,105.17,11514.0,92.4269,92.4973,92.4094,92.4709,11514.0
2018-07-20 15:30:00,105.18,105.21,105.16,105.18,12974.0,92.4797,92.5061,92.4621,92.4797,12974.0
2018-07-20 15:35:00,105.17,105.17,105.02,105.04,27489.0,92.4709,92.4709,92.339,92.3566,27489.0
2018-07-20 15:40:00,105.06,105.08,105.03,105.06,31605.0,92.3742,92.3918,92.3478,92.3742,31605.0
2018-07-20 15:45:00,105.04,105.08,104.94,104.96,32296.0,92.3566,92.3918,92.2687,92.2863,32296.0
2018-07-20 15:50:00,104.95,105.01,104.88,104.91,60947.0,92.2775,92.3302,92.2159,92.2423,60947.0
2018-07-20 15:55:00,104.92,105.03,104.9,105.01,111723.0,92.2511,92.3478,92.2335,92.3302,111723.0
2018-07-23 09:30:00,104.53,105.05,104.39,104.58,25795.0,91.9082,92.3654,91.7851,91.9521,25795.0
2018-07-23 09:35:00,104.63,104.63,104.06,104.3,26017.0,91.9961,91.9961,91.4949,91.706,26017.0
2018-07-23 09:40:00,104.31,104.58,104.19,104.19,18461.0,91.7147,91.9521,91.6092,91.6092,18461.0
2018-07-23 09:45:00,104.25,104.31,104.07,104.13,44846.0,91.662,91.7147,91.5037,91.5565,44846.0
2018-07-23 09:50:00,104.1,104.6,104.03,104.46,26530.0,91.5301,91.9697,91.4686,91.8466,26530.0
2018-07-23 09:55:00,104.46,104.63,104.21,104.6,17412.0,91.8466,91.9961,91.6268,91.9697,17412.0
2018-07-23 10:00:00,104.56,104.58,104.32,104.39,23953.0,91.9346,91.9521,91.7235,91.7851,23953.0
2018-07-23 10:05:00,104.39,104.43,104.14,104.17,16133.0,91.7851,91.8203,91.5653,91.5917,16133.0
2018-07-23 10:10:00,104.18,104.3,104.18,104.22,11001.0,91.6004,91.706,91.6004,91.6356,11001.0
2018-07-23 10:15:00,104.22,104.26,104.04,104.04,17963.0,91.6356,91.6708,91.4773,91.4773,17963.0
2018-07-23 10:20:00,104.04,104.04,103.92,104.01,21356.0,91.4773,91.4773,91.3718,91.451,21356.0
2018-07-23 10:25:00,104.02,104.14,104.02,104.12,7810.0,91.4598,91.5653,91.4598,91.5477,7810.0
2018-07-23 10:30:00,104.11,104.11,104.06,104.09,12112.0,91.5389,91.5389,91.4949,91.5213,12112.0
2018-07-23 10:35:00,104.09,104.14,104.04,104.04,13019.0,91.5213,91.5653,91.4773,91.4773,13019.0
2018-07-23 10:40:00,104.05,104.13,103.98,104.07,19112.0,91.4861,91.5565,91.4246,91.5037,19112.0
2018-07-23 10:45:00,104.08,104.16,104.05,104.09,25330.0,91.5125,91.5829,91.4861,91.5213,25330.0
2018-07-23 10:50:00,104.08,104.2,103.93,103.95,46175.0,91.5125,91.618,91.3806,91.3982,46175.0
2018-07-23 10:55:00,103.96,104.11,103.94,104.11,17652.0,91.407,91.5389,91.3894,91.5389,17652.0
2018-07-23 11:00:00,104.09,104.17,104.03,104.17,11718.0,91.5213,91.5917,91.4686,91.5917,11718.0
2018-07-23 11:05:00,104.17,104.19,104.12,104.12,8423.0,91.5917,91.6092,91.5477,91.5477,8423.0
2018-07-23 11:10:00,104.14,104.16,104.07,104.07,8768.0,91.5653,91.5829,91.5037,91.5037,8768.0
2018-07-23 11:15:00,104.06,104.09,103.93,103.94,8610.0,91.4949,91.5213,91.3806,91.3894,8610.0
2018-07-23 11:20:00,103.95,104.0,103.93,103.96,7378.0,91.3982,91.4422,91.3806,91.407,7378.0
2018-07-23 11:25:00,103.98,103.98,103.86,103.88,14074.0,91.4246,91.4246,91.3191,91.3367,14074.0
2018-07-23 11:30:00,103.88,103.91,103.85,103.86,11323.0,91.3367,91.363,91.3103,91.3191,11323.0
2018-07-23 11:35:00,103.88,104.02,103.87,104.02,21340.0,91.3367,91.4598,91.3279,91.4598,21340.0
2018-07-23 11:40:00,104.03,104.12,104.01,104.09,6187.0,91.4686,91.5477,91.451,91.5213,6187.0
2018-07-23 11:45:00,104.11,104.2,104.1,104.16,11969.0,91.5389,91.618,91.5301,91.5829,11969.0
2018-07-23 11:50:00,104.17,104.19,104.14,104.17,10889.0,91.5917,91.6092,91.5653,91.5917,10889.0
2018-07-23 11:55:00,104.18,104.23,103.98,103.98,25238.0,91.6004,91.6444,91.4246,91.4246,25238.0
2018-07-23 12:00:00,103.99,104.08,103.97,104.0,12725.0,91.4334,91.5125,91.4158,91.4422,12725.0
2018-07-23 12:05:00,104.0,104.04,103.94,103.97,11985.0,91.4422,91.4773,91.3894,91.4158,11985.0
2018-07-23 12:10:00,103.97,104.1,103.96,104.1,6326.0,91.4158,91.5301,91.407,91.5301,6326.0
2018-07-23 12:15:00,104.1,104.11,104.04,104.06,7526.0,91.5301,91.5389,91.4773,91.4949,7526.0
2018-07-23 12:20:00,104.07,104.18,104.06,104.15,10104.0,91.5037,91.6004,91.4949,91.5741,10104.0
2018-07-23 12:25:00,104.15,104.2,104.15,104.19,3256.0,91.5741,91.618,91.5741,91.6092,3256.0
2018-07-23 12:30:00,104.2,104.2,104.1,104.18,11480.0,91.618,91.618,91.5301,91.6004,11480.0
2018-07-23 12:35:00,104.17,104.19,104.13,104.13,7227.0,91.5917,91.6092,91.5565,91.5565,7227.0
2018-07-23 12:40:00,104.14,104.2,104.14,104.18,4210.0,91.5653,91.618,91.5653,91.6004,4210.0
2018-07-23 12:45:00,104.18,104.22,104.17,104.19,7346.0,91.6004,91.6356,91.5917,91.6092,7346.0
2018-07-23 12:50:00,104.2,104.22,104.17,104.21,7301.0,91.618,91.6356,91.5917,91.6268,7301.0
2018-07-23 12:55:00,104.23,104.26,104.23,104.26,3708.0,91.6444,91.6708,91.6444,91.6708,3708.0
2018-07-23 13:00:00,104.26,104.33,104.24,104.26,9234.0,91.6708,91.7323,91.6532,91.6708,9234.0
2018-07-23 13:05:00,104.25,104.29,104.2,104.2,9939.0,91.662,91.6972,91.618,91.618,9939.0
2018-07-23 13:10:00,104.22,104.25,104.2,104.22,15360.0,91.6356,91.662,91.618,91.6356,15360.0
2018-07-23 13:15:00,104.23,104.24,104.2,104.2,9218.0,91.6444,91.6532,91.618,91.618,9218.0
2018-07-23 13:20:00,104.22,104.22,104.16,104.18,10808.0,91.6356,91.6356,91.5829,91.6004,10808.0
2018-07-23 13:25:00,104.17,104.22,104.16,104.21,7428.0,91.5917,91.6356,91.5829,91.6268,7428.0
2018-07-23 13:30:00,104.2,104.22,104.19,104.2,6761.0,91.618,91.6356,91.6092,91.618,6761.0
2018-07-23 13:35:00,104.19,104.23,104.18,104.23,12536.0,91.6092,91.6444,91.6004,91.6444,12536.0
2018-07-23 13:40:00,104.2,104.23,104.19,104.2,10188.0,91.618,91.6444,91.6092,91.618,10188.0
2018-07-23 13:45:00,104.2,104.22,104.2,104.2,9472.0,91.618,91.6356,91.618,91.618,9472.0
2018-07-23 13:50:00,104.21,104.29,104.19,104.26,39548.0,91.6268,91.6972,91.6092,91.6708,39548.0
2018-07-23 13:55:00,104.27,104.58,104.26,104.57,11226.0,91.6796,91.9521,91.6708,91.9434,11226.0
2018-07-23 14:00:00,104.57,104.62,104.39,104.53,77850.0,91.9434,91.9873,91.7851,91.9082,77850.0
2018-07-23 14:05:00,104.53,104.66,104.5,104.62,6574.0,91.9082,92.0225,91.8818,91.9873,6574.0
2018-07-23 14:10:00,104.65,104.65,104.56,104.58,12807.0,92.0137,92.0137,91.9346,91.9521,12807.0
2018-07-23 14:15:00,104.58,104.61,104.54,104.54,9505.0,91.9521,91.9785,91.917,91.917,9505.0
2018-07-23 14:20:00,104.54,104.55,104.41,104.55,5730.0,91.917,91.9258,91.8027,91.9258,5730.0
2018-07-23 14:25:00,104.55,104.58,104.51,104.58,5299.0,91.9258,91.9521,91.8906,91.9521,5299.0
2018-07-23 14:30:00,104.54,104.62,104.54,104.54,15680.0,91.917,91.9873,91.917,91.917,15680.0
2018-07-23 14:35:00,104.54,104.59,104.54,104.58,4411.0,91.917,91.9609,91.917,91.9521,4411.0
2018-07-23 14:40:00,104.58,104.71,104.58,104.63,18850.0,91.9521,92.0664,91.9521,91.9961,18850.0
2018-07-23 14:45:00,104.63,104.65,104.57,104.6,16840.0,91.9961,92.0137,91.9434,91.9697,16840.0
2018-07-23 14:50:00,104.61,104.65,104.6,104.61,15924.0,91.9785,92.0137,91.9697,91.9785,15924.0
2018-07-23 14:55:00,104.63,104.65,104.58,104.62,11906.0,91.9961,92.0137,91.9521,91.9873,11906.0
2018-07-23 15:00:00,104.63,104.65,104.57,104.6,18468.0,91.9961,92.0137,91.9434,91.9697,18468.0
2018-07-23 15:05:00,104.59,104.72,104.59,104.72,11610.0,91.9609,92.0752,91.9609,92.0752,11610.0
2018-07-23 15:10:00,104.72,104.81,104.71,104.79,16583.0,92.0752,92.1544,92.0664,92.1368,16583.0
2018-07-23 15:15:00,104.79,104.79,104.5,104.5,26953.0,92.1368,92.1368,91.8818,91.8818,26953.0
2018-07-23 15:20:00,104.5,104.52,104.41,104.42,9932.0,91.8818,91.8994,91.8027,91.8115,9932.0
2018-07-23 15:25:00,104.43,104.49,104.42,104.47,9114.0,91.8203,91.873,91.8115,91.8554,9114.0
2018-07-23 15:30:00,104.47,104.5,104.45,104.45,19214.0,91.8554,91.8818,91.8378,91.8378,19214.0
2018-07-23 15:35:00,104.45,104.53,104.44,104.49,17973.0,91.8378,91.9082,91.829,91.873,17973.0
2018-07-23 15:40:00,104.5,104.5,104.45,104.45,19469.0,91.8818,91.8818,91.8378,91.8378,19469.0
2018-07-23 15:45:00,104.46,104.47,104.39,104.4,52454.0,91.8466,91.8554,91.7851,91.7939,52454.0
2018-07-23 15:50:00,104.41,104.47,104.32,104.32,76555.0,91.8027,91.8554,91.7235,91.7235,76555.0
2018-07-23 15:55:00,104.32,104.42,104.26,104.4,144296.0,91.7235,91.8115,91.6708,91.7939,144296.0
2018-07-24 09:30:00,104.78,104.86,104.38,104.38,15542.0,92.128,92.1983,91.7763,91.7763,15542.0
2018-07-24 09:35:00,104.93,105.99,104.93,105.84,29725.0,92.2599,93.1919,92.2599,93.06,29725.0
2018-07-24 09:40:00,105.7,106.2,105.57,106.06,16869.0,92.9369,93.3765,92.8226,93.2534,16869.0
2018-07-24 09:45:00,106.09,106.09,105.8,105.8,5071.0,93.2798,93.2798,93.0248,93.0248,5071.0
2018-07-24 09:50:00,105.84,105.91,105.53,105.66,5233.0,93.06,93.1215,92.7874,92.9017,5233.0
2018-07-24 09:55:00,105.59,105.66,105.51,105.61,11050.0,92.8402,92.9017,92.7698,92.8578,11050.0
2018-07-24 10:00:00,105.54,105.59,105.35,105.45,9715.0,92.7962,92.8402,92.6292,92.7171,9715.0
2018-07-24 10:05:00,105.45,105.45,105.06,105.11,11506.0,92.7171,92.7171,92.3742,92.4181,11506.0
2018-07-24 10:10:00,105.11,105.12,104.84,104.84,15992.0,92.4181,92.4269,92.1807,92.1807,15992.0
2018-07-24 10:15:00,104.89,104.92,104.6,104.81,41779.0,92.2247,92.2511,91.9697,92.1544,41779.0
2018-07-24 10:20:00,104.81,105.2,104.73,105.2,6350.0,92.1544,92.4973,92.084,92.4973,6350.0
2018-07-24 10:25:00,105.27,105.3,105.08,105.16,6300.0,92.5588,92.5852,92.3918,92.4621,6300.0
2018-07-24 10:30:00,105.17,105.28,105.13,105.21,9148.0,92.4709,92.5676,92.4357,92.5061,9148.0
2018-07-24 10:35:00,105.23,105.29,105.17,105.25,5750.0,92.5237,92.5764,92.4709,92.5412,5750.0
2018-07-24 10:40:00,105.27,105.38,105.2,105.36,27409.0,92.5588,92.6555,92.4973,92.638,27409.0
2018-07-24 10:45:00,105.36,105.46,105.22,105.43,6641.0,92.638,92.7259,92.5149,92.6995,6641.0
2018-07-24 10:50:00,105.4,105.43,105.3,105.39,4550.0,92.6731,92.6995,92.5852,92.6643,4550.0
2018-07-24 10:55:00,105.4,105.59,105.4,105.57,2800.0,92.6731,92.8402,92.6731,92.8226,2800.0
2018-07-24 11:00:00,105.59,105.81,105.55,105.76,12563.0,92.8402,93.0336,92.805,92.9897,12563.0
2018-07-24 11:05:00,105.73,105.82,105.65,105.8,9768.0,92.9633,93.0424,92.8929,93.0248,9768.0
2018-07-24 11:10:00,105.78,105.91,105.65,105.83,14838.0,93.0072,93.1215,92.8929,93.0512,14838.0
2018-07-24 11:15:00,105.83,105.98,105.78,105.92,3525.0,93.0512,93.1831,93.0072,93.1303,3525.0
2018-07-24 11:20:00,105.93,106.01,105.88,105.95,7983.0,93.1391,93.2095,93.0952,93.1567,7983.0
2018-07-24 11:25:00,105.95,106.11,105.86,106.11,11923.0,93.1567,93.2974,93.0776,93.2974,11923.0
2018-07-24 11:30:00,106.14,106.53,106.14,106.52,31456.0,93.3238,93.6667,93.3238,93.6579,31456.0
2018-07-24 11:35:00,106.45,106.45,106.21,106.32,3205.0,93.5963,93.5963,93.3853,93.482,3205.0
2018-07-24 11:40:00,106.32,106.39,106.26,106.36,4860.0,93.482,93.5436,93.4293,93.5172,4860.0
2018-07-24 11:45:00,106.39,106.47,106.37,106.37,4717.0,93.5436,93.6139,93.526,93.526,4717.0
2018-07-24 11:50:00,106.35,106.37,106.24,106.25,7200.0,93.5084,93.526,93.4117,93.4205,7200.0
2018-07-24 11:55:00,106.23,106.24,106.19,106.19,8691.0,93.4029,93.4117,93.3677,93.3677,8691.0
2018-07-24 12:00:00,106.22,106.29,106.14,106.29,6753.0,93.3941,93.4557,93.3238,93.4557,6753.0
2018-07-24 12:05:00,106.33,106.44,106.3,106.4,6341.0,93.4908,93.5876,93.4645,93.5524,6341.0
2018-07-24 12:10:00,106.4,106.51,106.4,106.49,6248.0,93.5524,93.6491,93.5524,93.6315,6248.0
2018-07-24 12:15:00,106.49,106.51,106.39,106.39,6825.0,93.6315,93.6491,93.5436,93.5436,6825.0
2018-07-24 12:20:00,106.4,106.47,106.39,106.39,4857.0,93.5524,93.6139,93.5436,93.5436,4857.0
2018-07-24 12:25:00,106.37,106.37,106.27,106.35,1000.0,93.526,93.526,93.4381,93.5084,1000.0
2018-07-24 12:30:00,106.3,106.41,106.27,106.32,3095.0,93.4645,93.5612,93.4381,93.482,3095.0
2018-07-24 12:35:00,106.3,106.37,106.28,106.29,3800.0,93.4645,93.526,93.4469,93.4557,3800.0
2018-07-24 12:40:00,106.28,106.28,106.14,106.17,5166.0,93.4469,93.4469,93.3238,93.3502,5166.0
2018-07-24 12:45:00,106.19,106.22,106.1,106.1,2800.0,93.3677,93.3941,93.2886,93.2886,2800.0
2018-07-24 12:50:00,106.08,106.15,106.06,106.15,2600.0,93.271,93.3326,93.2534,93.3326,2600.0
2018-07-24 12:55:00,106.18,106.23,106.17,106.19,2600.0,93.3589,93.4029,93.3502,93.3677,2600.0
2018-07-24 13:00:00,106.19,106.38,106.18,106.35,5343.0,93.3677,93.5348,93.3589,93.5084,5343.0
2018-07-24 13:05:00,106.33,106.37,106.31,106.35,1600.0,93.4908,93.526,93.4732,93.5084,1600.0
2018-07-24 13:10:00,106.33,106.33,106.23,106.23,2800.0,93.4908,93.4908,93.4029,93.4029,2800.0
2018-07-24 13:15:00,106.24,106.24,106.1,106.12,3840.0,93.4117,93.4117,93.2886,93.3062,3840.0
2018-07-24 13:20:00,106.13,106.13,106.03,106.08,6377.0,93.315,93.315,93.2271,93.271,6377.0
2018-07-24 13:25:00,106.06,106.13,106.04,106.12,3412.0,93.2534,93.315,93.2359,93.3062,3412.0
2018-07-24 13:30:00,106.14,106.15,106.04,106.11,4614.0,93.3238,93.3326,93.2359,93.2974,4614.0
2018-07-24 13:35:00,106.1,106.11,105.92,105.92,2100.0,93.2886,93.2974,93.1303,93.1303,2100.0
2018-07-24 13:40:00,105.92,105.99,105.88,105.99,8415.0,93.1303,93.1919,93.0952,93.1919,8415.0
2018-07-24 13:45:00,105.96,105.97,105.88,105.95,6200.0,93.1655,93.1743,93.0952,93.1567,6200.0
2018-07-24 13:50:00,105.95,105.95,105.76,105.76,6238.0,93.1567,93.1567,92.9897,92.9897,6238.0
2018-07-24 13:55:00,105.79,105.89,105.79,105.81,6534.0,93.016,93.104,93.016,93.0336,6534.0
2018-07-24 14:00:00,105.83,105.88,105.81,105.82,6719.0,93.0512,93.0952,93.0336,93.0424,6719.0
2018-07-24 14:05:00,105.81,105.82,105.65,105.65,8198.0,93.0336,93.0424,92.8929,92.8929,8198.0
2018-07-24 14:10:00,105.66,105.68,105.57,105.63,6874.0,92.9017,92.9193,92.8226,92.8754,6874.0
2018-07-24 14:15:00,105.62,105.74,105.62,105.74,7740.0,92.8666,92.9721,92.8666,92.9721,7740.0
2018-07-24 14:20:00,105.74,105.78,105.72,105.75,5553.0,92.9721,93.0072,92.9545,92.9809,5553.0
2018-07-24 14:25:00,105.77,105.8,105.74,105.8,4105.0,92.9985,93.0248,92.9721,93.0248,4105.0
2018-07-24 14:30:00,105.8,105.82,105.75,105.82,8171.0,93.0248,93.0424,92.9809,93.0424,8171.0
2018-07-24 14:35:00,105.82,105.83,105.69,105.7,6085.0,93.0424,93.0512,92.9281,92.9369,6085.0
2018-07-24 14:40:00,105.68,105.84,105.68,105.8,7836.0,92.9193,93.06,92.9193,93.0248,7836.0
2018-07-24 14:45:00,105.81,105.86,105.77,105.85,13169.0,93.0336,93.0776,92.9985,93.0688,13169.0
2018-07-24 14:50:00,105.84,105.95,105.84,105.93,13005.0,93.06,93.1567,93.06,93.1391,13005.0
2018-07-24 14:55:00,105.91,105.96,105.85,105.9,10591.0,93.1215,93.1655,93.0688,93.1128,10591.0
2018-07-24 15:00:00,105.88,105.97,105.88,105.94,9350.0,93.0952,93.1743,93.0952,93.1479,9350.0
2018-07-24 15:05:00,105.91,105.91,105.82,105.86,9084.0,93.1215,93.1215,93.0424,93.0776,9084.0
2018-07-24 15:10:00,105.88,105.91,105.83,105.89,8875.0,93.0952,93.1215,93.0512,93.104,8875.0
2018-07-24 15:15:00,105.9,106.0,105.89,106.0,18389.0,93.1128,93.2007,93.104,93.2007,18389.0
2018-07-24 15:20:00,105.98,106.02,105.94,105.94,9622.0,93.1831,93.2183,93.1479,93.1479,9622.0
2018-07-24 15:25:00,105.94,105.96,105.85,105.86,6469.0,93.1479,93.1655,93.0688,93.0776,6469.0
2018-07-24 15:30:00,105.86,106.01,105.86,105.98,14845.0,93.0776,93.2095,93.0776,93.1831,14845.0
2018-07-24 15:35:00,105.99,106.06,105.98,106.05,9207.0,93.1919,93.2534,93.1831,93.2446,9207.0
2018-07-24 15:40:00,106.05,106.06,105.97,106.0,20612.0,93.2446,93.2534,93.1743,93.2007,20612.0
2018-07-24 15:45:00,106.02,106.1,105.95,106.1,28106.0,93.2183,93.2886,93.1567,93.2886,28106.0
2018-07-24 15:50:00,106.1,106.17,106.07,106.12,28735.0,93.2886,93.3502,93.2622,93.3062,28735.0
2018-07-24 15:55:00,106.11,106.2,105.99,106.04,115127.0,93.2974,93.3765,93.1919,93.2359,115127.0
2018-07-25 09:30:00,108.01,108.2,107.7,107.95,78352.0,94.968,95.135,94.6954,94.9152,78352.0
2018-07-25 09:35:00,107.95,108.4,107.79,108.4,28436.0,94.9152,95.3109,94.7745,95.3109,28436.0
2018-07-25 09:40:00,108.41,108.74,108.18,108.57,48736.0,95.3197,95.6098,95.1174,95.4604,48736.0
2018-07-25 09:45:00,108.57,108.82,108.55,108.69,26476.0,95.4604,95.6802,95.4428,95.5659,26476.0
2018-07-25 09:50:00,108.69,109.42,108.69,109.36,68287.0,95.5659,96.2077,95.5659,96.155,68287.0
2018-07-25 09:55:00,109.34,109.46,109.11,109.32,30550.0,96.1374,96.2429,95.9352,96.1198,30550.0
2018-07-25 10:00:00,109.33,109.61,109.29,109.29,37300.0,96.1286,96.3748,96.0934,96.0934,37300.0
2018-07-25 10:05:00,109.32,109.39,109.26,109.28,25968.0,96.1198,96.1813,96.067,96.0846,25968.0
2018-07-25 10:10:00,109.28,109.34,109.17,109.31,16169.0,96.0846,96.1374,95.9879,96.111,16169.0
2018-07-25 10:15:00,109.32,109.33,109.07,109.21,26863.0,96.1198,96.1286,95.9,96.0231,26863.0
2018-07-25 10:20:00,109.28,109.31,109.1,109.1,19355.0,96.0846,96.111,95.9264,95.9264,19355.0
2018-07-25 10:25:00,109.05,109.13,108.58,108.59,13552.0,95.8824,95.9527,95.4692,95.4779,13552.0
2018-07-25 10:30:00,108.63,108.64,108.32,108.43,27330.0,95.5131,95.5219,95.2405,95.3373,27330.0
2018-07-25 10:35:00,108.43,108.51,108.39,108.39,23315.0,95.3373,95.4076,95.3021,95.3021,23315.0
2018-07-25 10:40:00,108.4,108.4,107.9,107.98,24963.0,95.3109,95.3109,94.8713,94.9416,24963.0
2018-07-25 10:45:00,107.98,107.99,107.79,107.95,21490.0,94.9416,94.9504,94.7745,94.9152,21490.0
2018-07-25 10:50:00,107.98,108.12,107.85,107.95,13349.0,94.9416,95.0647,94.8273,94.9152,13349.0
2018-07-25 10:55:00,107.92,108.02,107.88,107.96,9311.0,94.8888,94.9768,94.8537,94.924,9311.0
2018-07-25 11:00:00,107.98,108.01,107.89,108.0,16638.0,94.9416,94.968,94.8625,94.9592,16638.0
2018-07-25 11:05:00,107.99,108.02,107.58,107.6,16591.0,94.9504,94.9768,94.5899,94.6075,16591.0
2018-07-25 11:10:00,107.59,107.6,107.4,107.59,14149.0,94.5987,94.6075,94.4316,94.5987,14149.0
2018-07-25 11:15:00,107.59,107.65,107.44,107.46,22377.0,94.5987,94.6514,94.4668,94.4844,22377.0
2018-07-25 11:20:00,107.48,107.54,107.43,107.52,13475.0,94.502,94.5547,94.458,94.5371,13475.0
2018-07-25 11:25:00,107.5,107.59,107.39,107.42,34547.0,94.5196,94.5987,94.4228,94.4492,34547.0
2018-07-25 11:30:00,107.44,107.67,107.42,107.51,18119.0,94.4668,94.669,94.4492,94.5284,18119.0
2018-07-25 11:35:00,107.54,107.69,107.47,107.54,23954.0,94.5547,94.6866,94.4932,94.5547,23954.0
2018-07-25 11:40:00,107.55,107.62,107.51,107.58,6704.0,94.5635,94.6251,94.5284,94.5899,6704.0
2018-07-25 11:45:00,107.61,107.85,107.61,107.77,14829.0,94.6163,94.8273,94.6163,94.757,14829.0
2018-07-25 11:50:00,107.76,107.78,107.64,107.74,19737.0,94.7482,94.7657,94.6427,94.7306,19737.0
2018-07-25 11:55:00,107.75,108.0,107.75,108.0,12539.0,94.7394,94.9592,94.7394,94.9592,12539.0
2018-07-25 12:00:00,107.96,107.97,107.72,107.72,7272.0,94.924,94.9328,94.713,94.713,7272.0
2018-07-25 12:05:00,107.72,107.73,107.51,107.51,16299.0,94.713,94.7218,94.5284,94.5284,16299.0
2018-07-25 12:10:00,107.51,107.63,107.51,107.6,10251.0,94.5284,94.6339,94.5284,94.6075,10251.0
2018-07-25 12:15:00,107.59,107.67,107.51,107.6,6112.0,94.5987,94.669,94.5284,94.6075,6112.0
2018-07-25 12:20:00,107.59,107.64,107.58,107.64,9432.0,94.5987,94.6427,94.5899,94.6427,9432.0
2018-07-25 12:25:00,107.65,107.74,107.61,107.72,10954.0,94.6514,94.7306,94.6163,94.713,10954.0
2018-07-25 12:30:00,107.73,107.74,107.48,107.5,16913.0,94.7218,94.7306,94.502,94.5196,16913.0
2018-07-25 12:35:00,107.5,107.64,107.5,107.59,9003.0,94.5196,94.6427,94.5196,94.5987,9003.0
2018-07-25 12:40:00,107.61,107.74,107.6,107.7,9318.0,94.6163,94.7306,94.6075,94.6954,9318.0
2018-07-25 12:45:00,107.68,107.84,107.68,107.84,16330.0,94.6778,94.8185,94.6778,94.8185,16330.0
2018-07-25 12:50:00,107.84,107.94,107.8,107.92,7932.0,94.8185,94.9064,94.7833,94.8888,7932.0
2018-07-25 12:55:00,107.9,107.9,107.8,107.85,7100.0,94.8713,94.8713,94.7833,94.8273,7100.0
2018-07-25 13:00:00,107.85,107.91,107.84,107.87,6536.0,94.8273,94.8801,94.8185,94.8449,6536.0
2018-07-25 13:05:00,107.87,108.09,107.87,108.09,14142.0,94.8449,95.0383,94.8449,95.0383,14142.0
2018-07-25 13:10:00,108.11,108.17,108.1,108.13,13476.0,95.0559,95.1087,95.0471,95.0735,13476.0
2018-07-25 13:15:00,108.13,108.14,108.03,108.03,5883.0,95.0735,95.0823,94.9856,94.9856,5883.0
2018-07-25 13:20:00,108.04,108.15,108.03,108.15,8788.0,94.9944,95.0911,94.9856,95.0911,8788.0
2018-07-25 13:25:00,108.15,108.16,108.06,108.07,7167.0,95.0911,95.0999,95.0119,95.0207,7167.0
2018-07-25 13:30:00,108.07,108.19,108.07,108.15,8913.0,95.0207,95.1262,95.0207,95.0911,8913.0
2018-07-25 13:35:00,108.15,108.19,108.08,108.12,17400.0,95.0911,95.1262,95.0295,95.0647,17400.0
2018-07-25 13:40:00,108.13,108.16,108.07,108.08,15033.0,95.0735,95.0999,95.0207,95.0295,15033.0
2018-07-25 13:45:00,108.08,108.3,108.07,108.22,17358.0,95.0295,95.223,95.0207,95.1526,17358.0
2018-07-25 13:50:00,108.22,108.34,108.21,108.34,10250.0,95.1526,95.2581,95.1438,95.2581,10250.0
2018-07-25 13:55:00,108.33,108.36,108.26,108.27,23791.0,95.2493,95.2757,95.1878,95.1966,23791.0
2018-07-25 14:00:00,108.27,108.43,108.26,108.3,32699.0,95.1966,95.3373,95.1878,95.223,32699.0
2018-07-25 14:05:00,108.3,108.53,108.3,108.47,6006.0,95.223,95.4252,95.223,95.3724,6006.0
2018-07-25 14:10:00,108.47,108.48,108.4,108.45,4942.0,95.3724,95.3812,95.3109,95.3548,4942.0
2018-07-25 14:15:00,108.45,108.52,108.41,108.46,9249.0,95.3548,95.4164,95.3197,95.3636,9249.0
2018-07-25 14:20:00,108.47,108.55,108.46,108.49,12426.0,95.3724,95.4428,95.3636,95.39,12426.0
2018-07-25 14:25:00,108.49,108.68,108.47,108.64,7824.0,95.39,95.5571,95.3724,95.5219,7824.0
2018-07-25 14:30:00,108.63,108.75,108.62,108.75,6956.0,95.5131,95.6186,95.5043,95.6186,6956.0
2018-07-25 14:35:00,108.72,108.73,108.66,108.71,8946.0,95.5922,95.601,95.5395,95.5835,8946.0
2018-07-25 14:40:00,108.69,108.8,108.67,108.8,7610.0,95.5659,95.6626,95.5483,95.6626,7610.0
2018-07-25 14:45:00,108.77,108.8,108.66,108.8,10040.0,95.6362,95.6626,95.5395,95.6626,10040.0
2018-07-25 14:50:00,108.76,108.81,108.67,108.69,12209.0,95.6274,95.6714,95.5483,95.5659,12209.0
2018-07-25 14:55:00,108.7,108.76,108.67,108.68,7411.0,95.5747,95.6274,95.5483,95.5571,7411.0
2018-07-25 15:00:00,108.68,108.69,108.64,108.68,8331.0,95.5571,95.5659,95.5219,95.5571,8331.0
2018-07-25 15:05:00,108.68,108.7,108.62,108.62,10926.0,95.5571,95.5747,95.5043,95.5043,10926.0
2018-07-25 15:10:00,108.63,108.7,108.63,108.69,11445.0,95.5131,95.5747,95.5131,95.5659,11445.0
2018-07-25 15:15:00,108.68,108.73,108.67,108.69,10606.0,95.5571,95.601,95.5483,95.5659,10606.0
2018-07-25 15:20:00,108.7,108.78,108.65,108.76,12438.0,95.5747,95.645,95.5307,95.6274,12438.0
2018-07-25 15:25:00,108.77,108.8,108.66,108.74,15456.0,95.6362,95.6626,95.5395,95.6098,15456.0
2018-07-25 15:30:00,108.73,108.74,108.66,108.67,14236.0,95.601,95.6098,95.5395,95.5483,14236.0
2018-07-25 15:35:00,108.67,108.98,108.67,108.95,53133.0,95.5483,95.8209,95.5483,95.7945,53133.0
2018-07-25 15:40:00,108.97,109.2,108.74,109.11,50147.0,95.8121,96.0143,95.6098,95.9352,50147.0
2018-07-25 15:45:00,109.12,109.35,108.74,109.34,48243.0,95.9439,96.1462,95.6098,96.1374,48243.0
2018-07-25 15:50:00,109.36,109.44,108.74,109.36,77440.0,96.155,96.2253,95.6098,96.155,77440.0
2018-07-25 15:55:00,109.36,109.38,109.21,109.28,94570.0,96.155,96.1726,96.0231,96.0846,94570.0
2018-07-26 09:30:00,109.36,109.68,109.14,109.43,26910.0,96.155,96.4363,95.9615,96.2165,26910.0
2018-07-26 09:35:00,109.38,109.88,109.38,109.88,7272.0,96.1726,96.6122,96.1726,96.6122,7272.0
2018-07-26 09:40:00,109.8,110.0,109.72,109.93,12177.0,96.5418,96.7177,96.4715,96.6561,12177.0
2018-07-26 09:45:00,109.97,110.14,109.88,109.92,7695.0,96.6913,96.8408,96.6122,96.6473,7695.0
2018-07-26 09:50:00,109.96,110.34,109.92,110.07,17647.0,96.6825,97.0166,96.6473,96.7792,17647.0
2018-07-26 09:55:00,110.04,110.23,109.91,110.16,21258.0,96.7529,96.9199,96.6386,96.8584,21258.0
2018-07-26 10:00:00,110.16,110.18,109.99,110.01,10100.0,96.8584,96.876,96.7089,96.7265,10100.0
2018-07-26 10:05:00,110.02,110.04,109.9,109.96,10398.0,96.7353,96.7529,96.6298,96.6825,10398.0
2018-07-26 10:10:00,109.99,109.99,109.71,109.79,16055.0,96.7089,96.7089,96.4627,96.533,16055.0
2018-07-26 10:15:00,109.86,110.03,109.86,110.02,13725.0,96.5946,96.7441,96.5946,96.7353,13725.0
2018-07-26 10:20:00,110.04,110.06,109.92,109.97,16182.0,96.7529,96.7704,96.6473,96.6913,16182.0
2018-07-26 10:25:00,109.97,109.99,109.92,109.95,19169.0,96.6913,96.7089,96.6473,96.6737,19169.0
2018-07-26 10:30:00,109.94,109.98,109.9,109.92,18050.0,96.6649,96.7001,96.6298,96.6473,18050.0
2018-07-26 10:35:00,109.92,110.17,109.88,110.14,24398.0,96.6473,96.8672,96.6122,96.8408,24398.0
2018-07-26 10:40:00,110.15,110.15,109.99,110.01,14855.0,96.8496,96.8496,96.7089,96.7265,14855.0
2018-07-26 10:45:00,110.0,110.05,109.95,110.0,9736.0,96.7177,96.7617,96.6737,96.7177,9736.0
2018-07-26 10:50:00,110.01,110.12,110.01,110.08,31027.0,96.7265,96.8232,96.7265,96.788,31027.0
2018-07-26 10:55:00,110.06,110.06,109.95,109.99,24393.0,96.7704,96.7704,96.6737,96.7089,24393.0
2018-07-26 11:00:00,110.0,110.04,109.98,110.0,13569.0,96.7177,96.7529,96.7001,96.7177,13569.0
2018-07-26 11:05:00,110.0,110.01,109.86,109.88,11459.0,96.7177,96.7265,96.5946,96.6122,11459.0
2018-07-26 11:10:00,109.87,109.91,109.81,109.87,10565.0,96.6034,96.6386,96.5506,96.6034,10565.0
2018-07-26 11:15:00,109.86,109.93,109.82,109.88,8746.0,96.5946,96.6561,96.5594,96.6122,8746.0
2018-07-26 11:20:00,109.91,109.93,109.82,109.83,5451.0,96.6386,96.6561,96.5594,96.5682,5451.0
2018-07-26 11:25:00,109.81,109.88,109.76,109.85,7582.0,96.5506,96.6122,96.5067,96.5858,7582.0
2018-07-26 11:30:00,109.85,109.99,109.85,109.94,7331.0,96.5858,96.7089,96.5858,96.6649,7331.0
2018-07-26 11:35:00,109.94,110.01,109.93,110.0,6750.0,96.6649,96.7265,96.6561,96.7177,6750.0
2018-07-26 11:40:00,110.01,110.18,110.01,110.16,12289.0,96.7265,96.876,96.7265,96.8584,12289.0
2018-07-26 11:45:00,110.15,110.15,109.89,109.99,12383.0,96.8496,96.8496,96.621,96.7089,12383.0
2018-07-26 11:50:00,109.98,110.05,109.9,110.05,11274.0,96.7001,96.7617,96.6298,96.7617,11274.0
2018-07-26 11:55:00,110.03,110.11,110.03,110.09,8617.0,96.7441,96.8144,96.7441,96.7968,8617.0
2018-07-26 12:00:00,110.09,110.21,110.08,110.19,11738.0,96.7968,96.9023,96.788,96.8847,11738.0
2018-07-26 12:05:00,110.17,110.34,110.05,110.08,92535.0,96.8672,97.0166,96.7617,96.788,92535.0
2018-07-26 12:10:00,110.06,110.21,110.02,110.2,13191.0,96.7704,96.9023,96.7353,96.8935,13191.0
2018-07-26 12:15:00,110.19,110.33,110.18,110.33,23571.0,96.8847,97.0078,96.876,97.0078,23571.0
2018-07-26 12:20:00,110.33,110.49,110.31,110.48,19663.0,97.0078,97.1485,96.9903,97.1397,19663.0
2018-07-26 12:25:00,110.49,110.53,110.37,110.37,6719.0,97.1485,97.1837,97.043,97.043,6719.0
2018-07-26 12:30:00,110.36,110.43,110.28,110.3,15569.0,97.0342,97.0958,96.9639,96.9815,15569.0
2018-07-26 12:35:00,110.29,110.37,110.29,110.37,4657.0,96.9727,97.043,96.9727,97.043,4657.0
2018-07-26 12:40:00,110.37,110.49,110.3,110.3,7923.0,97.043,97.1485,96.9815,96.9815,7923.0
2018-07-26 12:45:00,110.32,110.36,110.3,110.3,6054.0,96.999,97.0342,96.9815,96.9815,6054.0
2018-07-26 12:50:00,110.29,110.29,110.15,110.18,8710.0,96.9727,96.9727,96.8496,96.876,8710.0
2018-07-26 12:55:00,110.2,110.32,110.2,110.3,7359.0,96.8935,96.999,96.8935,96.9815,7359.0
2018-07-26 13:00:00,110.29,110.31,110.2,110.3,13746.0,96.9727,96.9903,96.8935,96.9815,13746.0
2018-07-26 13:05:00,110.3,110.31,110.26,110.3,5032.0,96.9815,96.9903,96.9463,96.9815,5032.0
2018-07-26 13:10:00,110.3,110.32,110.29,110.3,5170.0,96.9815,96.999,96.9727,96.9815,5170.0
2018-07-26 13:15:00,110.31,110.45,110.29,110.42,10912.0,96.9903,97.1134,96.9727,97.087,10912.0
2018-07-26 13:20:00,110.4,110.47,110.37,110.4,4333.0,97.0694,97.1309,97.043,97.0694,4333.0
2018-07-26 13:25:00,110.4,110.45,110.4,110.44,6468.0,97.0694,97.1134,97.0694,97.1046,6468.0
2018-07-26 13:30:00,110.45,110.46,110.4,110.44,7579.0,97.1134,97.1221,97.0694,97.1046,7579.0
2018-07-26 13:35:00,110.43,110.45,110.41,110.41,7008.0,97.0958,97.1134,97.0782,97.0782,7008.0
2018-07-26 13:40:00,110.42,110.46,110.39,110.46,7043.0,97.087,97.1221,97.0606,97.1221,7043.0
2018-07-26 13:45:00,110.46,110.58,110.46,110.5,8549.0,97.1221,97.2277,97.1221,97.1573,8549.0
2018-07-26 13:50:00,110.53,110.53,110.46,110.46,8411.0,97.1837,97.1837,97.1221,97.1221,8411.0
2018-07-26 13:55:00,110.46,110.48,110.44,110.44,6899.0,97.1221,97.1397,97.1046,97.1046,6899.0
2018-07-26 14:00:00,110.44,110.6,110.43,110.57,8939.0,97.1046,97.2452,97.0958,97.2189,8939.0
2018-07-26 14:05:00,110.58,110.64,110.53,110.59,7872.0,97.2277,97.2804,97.1837,97.2364,7872.0
2018-07-26 14:10:00,110.59,110.82,110.59,110.75,10595.0,97.2364,97.4387,97.2364,97.3771,10595.0
2018-07-26 14:15:00,110.74,110.74,110.69,110.71,7261.0,97.3683,97.3683,97.3244,97.342,7261.0
2018-07-26 14:20:00,110.71,110.84,110.66,110.84,10061.0,97.342,97.4563,97.298,97.4563,10061.0
2018-07-26 14:25:00,110.85,110.95,110.78,110.92,10705.0,97.4651,97.553,97.4035,97.5266,10705.0
2018-07-26 14:30:00,110.9,110.95,110.89,110.92,8196.0,97.509,97.553,97.5002,97.5266,8196.0
2018-07-26 14:35:00,110.91,110.97,110.9,110.97,10127.0,97.5178,97.5706,97.509,97.5706,10127.0
2018-07-26 14:40:00,110.96,111.0,110.93,110.94,11440.0,97.5618,97.5969,97.5354,97.5442,11440.0
2018-07-26 14:45:00,110.93,110.94,110.83,110.9,9792.0,97.5354,97.5442,97.4475,97.509,9792.0
2018-07-26 14:50:00,110.91,110.98,110.87,110.93,8285.0,97.5178,97.5794,97.4826,97.5354,8285.0
2018-07-26 14:55:00,110.94,110.94,110.86,110.86,9837.0,97.5442,97.5442,97.4738,97.4738,9837.0
2018-07-26 15:00:00,110.88,110.9,110.64,110.66,15612.0,97.4914,97.509,97.2804,97.298,15612.0
2018-07-26 15:05:00,110.66,110.67,110.57,110.6,14516.0,97.298,97.3068,97.2189,97.2452,14516.0
2018-07-26 15:10:00,110.59,110.6,110.53,110.55,20655.0,97.2364,97.2452,97.1837,97.2013,20655.0
2018-07-26 15:15:00,110.55,110.55,110.45,110.45,9413.0,97.2013,97.2013,97.1134,97.1134,9413.0
2018-07-26 15:20:00,110.45,110.46,110.31,110.34,20868.0,97.1134,97.1221,96.9903,97.0166,20868.0
2018-07-26 15:25:00,110.34,110.42,110.33,110.37,12351.0,97.0166,97.087,97.0078,97.043,12351.0
2018-07-26 15:30:00,110.39,110.62,110.39,110.61,14463.0,97.0606,97.2628,97.0606,97.254,14463.0
2018-07-26 15:35:00,110.6,110.72,110.55,110.72,17359.0,97.2452,97.3507,97.2013,97.3507,17359.0
2018-07-26 15:40:00,110.7,110.72,110.56,110.58,26349.0,97.3332,97.3507,97.2101,97.2277,26349.0
2018-07-26 15:45:00,110.58,110.76,110.54,110.7,28978.0,97.2277,97.3859,97.1925,97.3332,28978.0
2018-07-26 15:50:00,110.66,110.66,110.6,110.62,35663.0,97.298,97.298,97.2452,97.2628,35663.0
2018-07-26 15:55:00,110.62,110.78,110.61,110.66,63664.0,97.2628,97.4035,97.254,97.298,63664.0
2018-07-27 09:30:00,110.27,110.27,108.53,110.09,34616.0,96.9551,96.9551,95.4252,96.7968,34616.0
2018-07-27 09:35:00,110.31,110.49,110.08,110.41,43430.0,96.9903,97.1485,96.788,97.0782,43430.0
2018-07-27 09:40:00,110.36,110.37,109.89,109.99,15904.0,97.0342,97.043,96.621,96.7089,15904.0
2018-07-27 09:45:00,109.99,110.12,109.59,110.02,15985.0,96.7089,96.8232,96.3572,96.7353,15985.0
2018-07-27 09:50:00,110.04,110.04,109.72,109.98,5225.0,96.7529,96.7529,96.4715,96.7001,5225.0
2018-07-27 09:55:00,110.01,110.05,109.85,109.88,12096.0,96.7265,96.7617,96.5858,96.6122,12096.0
2018-07-27 10:00:00,109.93,109.94,109.73,109.78,17711.0,96.6561,96.6649,96.4803,96.5243,17711.0
2018-07-27 10:05:00,109.78,109.87,109.7,109.72,24564.0,96.5243,96.6034,96.4539,96.4715,24564.0
2018-07-27 10:10:00,109.73,109.83,109.65,109.65,13859.0,96.4803,96.5682,96.4099,96.4099,13859.0
2018-07-27 10:15:00,109.57,109.71,109.54,109.66,20612.0,96.3396,96.4627,96.3132,96.4187,20612.0
2018-07-27 10:20:00,109.73,109.83,109.7,109.82,10604.0,96.4803,96.5682,96.4539,96.5594,10604.0
2018-07-27 10:25:00,109.84,109.87,109.69,109.71,16977.0,96.577,96.6034,96.4451,96.4627,16977.0
2018-07-27 10:30:00,109.7,109.92,109.67,109.92,16642.0,96.4539,96.6473,96.4275,96.6473,16642.0
2018-07-27 10:35:00,109.93,109.94,109.86,109.87,9186.0,96.6561,96.6649,96.5946,96.6034,9186.0
2018-07-27 10:40:00,109.88,109.96,109.82,109.96,12226.0,96.6122,96.6825,96.5594,96.6825,12226.0
2018-07-27 10:45:00,109.93,110.02,109.9,109.9,5129.0,96.6561,96.7353,96.6298,96.6298,5129.0
2018-07-27 10:50:00,109.91,110.01,109.89,109.94,2734.0,96.6386,96.7265,96.621,96.6649,2734.0
2018-07-27 10:55:00,109.91,109.98,109.69,109.7,35606.0,96.6386,96.7001,96.4451,96.4539,35606.0
2018-07-27 11:00:00,109.67,109.81,109.62,109.72,12352.0,96.4275,96.5506,96.3836,96.4715,12352.0
2018-07-27 11:05:00,109.69,109.7,109.56,109.58,4247.0,96.4451,96.4539,96.3308,96.3484,4247.0
2018-07-27 11:10:00,109.56,109.63,109.56,109.57,4400.0,96.3308,96.3924,96.3308,96.3396,4400.0
2018-07-27 11:15:00,109.56,109.6,109.51,109.58,3931.0,96.3308,96.366,96.2869,96.3484,3931.0
2018-07-27 11:20:00,109.59,109.65,109.54,109.64,5750.0,96.3572,96.4099,96.3132,96.4012,5750.0
2018-07-27 11:25:00,109.61,109.61,109.52,109.52,1800.0,96.3748,96.3748,96.2956,96.2956,1800.0
2018-07-27 11:30:00,109.51,109.65,109.51,109.6,4892.0,96.2869,96.4099,96.2869,96.366,4892.0
2018-07-27 11:35:00,109.59,109.67,109.59,109.64,2262.0,96.3572,96.4275,96.3572,96.4012,2262.0
2018-07-27 11:40:00,109.7,109.73,109.41,109.46,18851.0,96.4539,96.4803,96.1989,96.2429,18851.0
2018-07-27 11:45:00,109.53,109.63,109.48,109.52,5364.0,96.3044,96.3924,96.2605,96.2956,5364.0
2018-07-27 11:50:00,109.5,109.5,109.37,109.41,5901.0,96.2781,96.2781,96.1638,96.1989,5901.0
2018-07-27 11:55:00,109.39,109.41,109.22,109.23,8589.0,96.1813,96.1989,96.0319,96.0407,8589.0
2018-07-27 12:00:00,109.25,109.26,109.07,109.09,9012.0,96.0582,96.067,95.9,95.9176,9012.0
2018-07-27 12:05:00,109.1,109.18,109.08,109.17,6232.0,95.9264,95.9967,95.9088,95.9879,6232.0
2018-07-27 12:10:00,109.14,109.29,109.13,109.27,8996.0,95.9615,96.0934,95.9527,96.0758,8996.0
2018-07-27 12:15:00,109.28,109.28,109.15,109.15,5669.0,96.0846,96.0846,95.9703,95.9703,5669.0
2018-07-27 12:20:00,109.14,109.23,109.14,109.15,4942.0,95.9615,96.0407,95.9615,95.9703,4942.0
2018-07-27 12:25:00,109.15,109.22,109.1,109.15,5323.0,95.9703,96.0319,95.9264,95.9703,5323.0
2018-07-27 12:30:00,109.15,109.16,109.03,109.05,4729.0,95.9703,95.9791,95.8648,95.8824,4729.0
2018-07-27 12:35:00,109.03,109.06,108.95,108.95,7100.0,95.8648,95.8912,95.7945,95.7945,7100.0
2018-07-27 12:40:00,108.99,109.1,108.99,109.1,5224.0,95.8296,95.9264,95.8296,95.9264,5224.0
2018-07-27 12:45:00,109.1,109.11,109.05,109.07,3203.0,95.9264,95.9352,95.8824,95.9,3203.0
2018-07-27 12:50:00,109.11,109.14,108.85,108.98,19179.0,95.9352,95.9615,95.7065,95.8209,19179.0
2018-07-27 12:55:00,108.99,109.02,108.89,108.89,6040.0,95.8296,95.856,95.7417,95.7417,6040.0
2018-07-27 13:00:00,108.86,108.97,108.76,108.96,16332.0,95.7153,95.8121,95.6274,95.8033,16332.0
2018-07-27 13:05:00,109.02,109.08,109.0,109.01,1600.0,95.856,95.9088,95.8384,95.8472,1600.0
2018-07-27 13:10:00,108.99,109.03,108.91,108.97,3510.0,95.8296,95.8648,95.7593,95.8121,3510.0
2018-07-27 13:15:00,108.96,108.97,108.85,108.93,7054.0,95.8033,95.8121,95.7065,95.7769,7054.0
2018-07-27 13:20:00,108.98,108.98,108.88,108.92,3640.0,95.8209,95.8209,95.7329,95.7681,3640.0
2018-07-27 13:25:00,108.93,109.02,108.93,108.98,2503.0,95.7769,95.856,95.7769,95.8209,2503.0
2018-07-27 13:30:00,108.96,108.98,108.86,108.88,4786.0,95.8033,95.8209,95.7153,95.7329,4786.0
2018-07-27 13:35:00,108.88,108.93,108.84,108.93,4881.0,95.7329,95.7769,95.6978,95.7769,4881.0
2018-07-27 13:40:00,108.93,108.93,108.87,108.92,2401.0,95.7769,95.7769,95.7241,95.7681,2401.0
2018-07-27 13:45:00,108.93,109.0,108.91,108.91,3776.0,95.7769,95.8384,95.7593,95.7593,3776.0
2018-07-27 13:50:00,108.96,109.04,108.95,109.0,6092.0,95.8033,95.8736,95.7945,95.8384,6092.0
2018-07-27 13:55:00,109.03,109.05,108.97,109.04,5573.0,95.8648,95.8824,95.8121,95.8736,5573.0
2018-07-27 14:00:00,109.01,109.06,108.97,108.98,7893.0,95.8472,95.8912,95.8121,95.8209,7893.0
2018-07-27 14:05:00,108.98,109.03,108.96,108.98,4343.0,95.8209,95.8648,95.8033,95.8209,4343.0
2018-07-27 14:10:00,108.98,109.05,108.97,109.03,5015.0,95.8209,95.8824,95.8121,95.8648,5015.0
2018-07-27 14:15:00,109.01,109.03,108.92,108.92,9059.0,95.8472,95.8648,95.7681,95.7681,9059.0
2018-07-27 14:20:00,108.93,108.96,108.91,108.93,6497.0,95.7769,95.8033,95.7593,95.7769,6497.0
2018-07-27 14:25:00,108.92,109.04,108.91,108.97,7153.0,95.7681,95.8736,95.7593,95.8121,7153.0
2018-07-27 14:30:00,108.97,109.1,108.92,109.07,9014.0,95.8121,95.9264,95.7681,95.9,9014.0
2018-07-27 14:35:00,109.04,109.06,108.98,109.02,5800.0,95.8736,95.8912,95.8209,95.856,5800.0
2018-07-27 14:40:00,109.03,109.16,109.02,109.12,6653.0,95.8648,95.9791,95.856,95.9439,6653.0
2018-07-27 14:45:00,109.11,109.17,109.08,109.11,7035.0,95.9352,95.9879,95.9088,95.9352,7035.0
2018-07-27 14:50:00,109.11,109.2,109.09,109.19,7706.0,95.9352,96.0143,95.9176,96.0055,7706.0
2018-07-27 14:55:00,109.19,109.27,109.13,109.19,5818.0,96.0055,96.0758,95.9527,96.0055,5818.0
2018-07-27 15:00:00,109.19,109.37,109.18,109.33,6888.0,96.0055,96.1638,95.9967,96.1286,6888.0
2018-07-27 15:05:00,109.33,109.45,109.33,109.45,6483.0,96.1286,96.2341,96.1286,96.2341,6483.0
2018-07-27 15:10:00,109.43,109.52,109.4,109.51,6559.0,96.2165,96.2956,96.1901,96.2869,6559.0
2018-07-27 15:15:00,109.5,109.5,109.41,109.45,9555.0,96.2781,96.2781,96.1989,96.2341,9555.0
2018-07-27 15:20:00,109.44,109.44,109.39,109.44,13592.0,96.2253,96.2253,96.1813,96.2253,13592.0
2018-07-27 15:25:00,109.43,109.43,109.33,109.35,11020.0,96.2165,96.2165,96.1286,96.1462,11020.0
2018-07-27 15:30:00,109.35,109.43,109.32,109.43,15417.0,96.1462,96.2165,96.1198,96.2165,15417.0
2018-07-27 15:35:00,109.42,109.42,109.32,109.4,17704.0,96.2077,96.2077,96.1198,96.1901,17704.0
2018-07-27 15:40:00,109.38,109.39,109.31,109.35,20024.0,96.1726,96.1813,96.111,96.1462,20024.0
2018-07-27 15:45:00,109.34,109.38,109.28,109.37,32598.0,96.1374,96.1726,96.0846,96.1638,32598.0
2018-07-27 15:50:00,109.37,109.51,109.33,109.39,38343.0,96.1638,96.2869,96.1286,96.1813,38343.0
2018-07-27 15:55:00,109.39,109.48,109.39,109.45,83656.0,96.1813,96.2605,96.1813,96.2341,83656.0
2018-07-30 09:30:00,109.57,109.94,109.05,109.87,14891.0,96.3396,96.6649,95.8824,96.6034,14891.0
2018-07-30 09:35:00,109.85,110.29,109.84,110.29,10792.0,96.5858,96.9727,96.577,96.9727,10792.0
2018-07-30 09:40:00,110.19,110.69,110.19,110.69,7600.0,96.8847,97.3244,96.8847,97.3244,7600.0
2018-07-30 09:45:00,110.67,110.83,110.64,110.72,8282.0,97.3068,97.4475,97.2804,97.3507,8282.0
2018-07-30 09:50:00,110.69,110.78,110.39,110.58,12600.0,97.3244,97.4035,97.0606,97.2277,12600.0
2018-07-30 09:55:00,110.59,110.87,110.59,110.87,19005.0,97.2364,97.4826,97.2364,97.4826,19005.0
2018-07-30 10:00:00,110.9,110.95,110.77,110.95,22358.0,97.509,97.553,97.3947,97.553,22358.0
2018-07-30 10:05:00,110.95,111.04,110.84,110.99,25998.0,97.553,97.6321,97.4563,97.5881,25998.0
2018-07-30 10:10:00,110.96,110.99,110.83,110.85,13875.0,97.5618,97.5881,97.4475,97.4651,13875.0
2018-07-30 10:15:00,110.84,110.84,110.72,110.78,6845.0,97.4563,97.4563,97.3507,97.4035,6845.0
2018-07-30 10:20:00,110.81,110.84,110.59,110.65,32902.0,97.4299,97.4563,97.2364,97.2892,32902.0
2018-07-30 10:25:00,110.66,110.67,110.61,110.63,9901.0,97.298,97.3068,97.254,97.2716,9901.0
2018-07-30 10:30:00,110.66,110.69,110.57,110.59,6924.0,97.298,97.3244,97.2189,97.2364,6924.0
2018-07-30 10:35:00,110.55,110.56,110.47,110.48,20410.0,97.2013,97.2101,97.1309,97.1397,20410.0
2018-07-30 10:40:00,110.46,110.46,110.38,110.41,4520.0,97.1221,97.1221,97.0518,97.0782,4520.0
2018-07-30 10:45:00,110.41,110.51,110.4,110.43,17185.0,97.0782,97.1661,97.0694,97.0958,17185.0
2018-07-30 10:50:00,110.43,110.53,110.42,110.43,8850.0,97.0958,97.1837,97.087,97.0958,8850.0
2018-07-30 10:55:00,110.43,110.51,110.4,110.5,10771.0,97.0958,97.1661,97.0694,97.1573,10771.0
2018-07-30 11:00:00,110.46,110.46,110.33,110.37,8350.0,97.1221,97.1221,97.0078,97.043,8350.0
2018-07-30 11:05:00,110.41,110.41,110.31,110.31,4300.0,97.0782,97.0782,96.9903,96.9903,4300.0
2018-07-30 11:10:00,110.31,110.33,110.2,110.26,8633.0,96.9903,97.0078,96.8935,96.9463,8633.0
2018-07-30 11:15:00,110.24,110.37,110.24,110.33,9332.0,96.9287,97.043,96.9287,97.0078,9332.0
2018-07-30 11:20:00,110.4,110.47,110.35,110.43,4210.0,97.0694,97.1309,97.0254,97.0958,4210.0
2018-07-30 11:25:00,110.46,110.47,110.38,110.4,6846.0,97.1221,97.1309,97.0518,97.0694,6846.0
2018-07-30 11:30:00,110.4,110.44,110.33,110.33,5301.0,97.0694,97.1046,97.0078,97.0078,5301.0
2018-07-30 11:35:00,110.26,110.35,110.23,110.3,5057.0,96.9463,97.0254,96.9199,96.9815,5057.0
2018-07-30 11:40:00,110.3,110.46,110.3,110.41,8902.0,96.9815,97.1221,96.9815,97.0782,8902.0
2018-07-30 11:45:00,110.39,110.48,110.36,110.47,5412.0,97.0606,97.1397,97.0342,97.1309,5412.0
2018-07-30 11:50:00,110.44,110.45,110.4,110.42,4541.0,97.1046,97.1134,97.0694,97.087,4541.0
2018-07-30 11:55:00,110.41,110.44,110.33,110.33,11200.0,97.0782,97.1046,97.0078,97.0078,11200.0
2018-07-30 12:00:00,110.34,110.34,110.11,110.2,10463.0,97.0166,97.0166,96.8144,96.8935,10463.0
2018-07-30 12:05:00,110.22,110.22,110.08,110.17,5085.0,96.9111,96.9111,96.788,96.8672,5085.0
2018-07-30 12:10:00,110.19,110.19,110.05,110.08,5560.0,96.8847,96.8847,96.7617,96.788,5560.0
2018-07-30 12:15:00,110.07,110.09,109.97,110.06,9334.0,96.7792,96.7968,96.6913,96.7704,9334.0
2018-07-30 12:20:00,110.04,110.09,109.97,110.06,7955.0,96.7529,96.7968,96.6913,96.7704,7955.0
2018-07-30 12:25:00,110.09,110.21,110.06,110.12,11073.0,96.7968,96.9023,96.7704,96.8232,11073.0
2018-07-30 12:30:00,110.11,110.18,110.1,110.13,6171.0,96.8144,96.876,96.8056,96.832,6171.0
2018-07-30 12:35:00,110.11,110.17,110.08,110.1,7498.0,96.8144,96.8672,96.788,96.8056,7498.0
2018-07-30 12:40:00,110.1,110.18,110.07,110.18,3702.0,96.8056,96.876,96.7792,96.876,3702.0
2018-07-30 12:45:00,110.17,110.19,110.04,110.05,4350.0,96.8672,96.8847,96.7529,96.7617,4350.0
2018-07-30 12:50:00,110.06,110.09,110.0,110.06,5605.0,96.7704,96.7968,96.7177,96.7704,5605.0
2018-07-30 12:55:00,110.04,110.15,110.01,110.1,7141.0,96.7529,96.8496,96.7265,96.8056,7141.0
2018-07-30 13:00:00,110.07,110.11,110.01,110.03,10703.0,96.7792,96.8144,96.7265,96.7441,10703.0
2018-07-30 13:05:00,110.02,110.14,110.0,110.14,7101.0,96.7353,96.8408,96.7177,96.8408,7101.0
2018-07-30 13:10:00,110.12,110.15,110.1,110.13,4800.0,96.8232,96.8496,96.8056,96.832,4800.0
2018-07-30 13:15:00,110.15,110.21,110.15,110.18,5400.0,96.8496,96.9023,96.8496,96.876,5400.0
2018-07-30 13:20:00,110.18,110.42,110.18,110.39,10720.0,96.876,97.087,96.876,97.0606,10720.0
2018-07-30 13:25:00,110.33,110.37,110.32,110.35,3315.0,97.0078,97.043,96.999,97.0254,3315.0
2018-07-30 13:30:00,110.33,110.41,110.33,110.36,6455.0,97.0078,97.0782,97.0078,97.0342,6455.0
2018-07-30 13:35:00,110.34,110.36,110.3,110.36,2456.0,97.0166,97.0342,96.9815,97.0342,2456.0
2018-07-30 13:40:00,110.34,110.41,110.32,110.41,7919.0,97.0166,97.0782,96.999,97.0782,7919.0
2018-07-30 13:45:00,110.37,110.38,110.3,110.3,3599.0,97.043,97.0518,96.9815,96.9815,3599.0
2018-07-30 13:50:00,110.33,110.46,110.32,110.4,4906.0,97.0078,97.1221,96.999,97.0694,4906.0
2018-07-30 13:55:00,110.4,110.42,110.35,110.38,3600.0,97.0694,97.087,97.0254,97.0518,3600.0
2018-07-30 14:00:00,110.37,110.45,110.37,110.44,6115.0,97.043,97.1134,97.043,97.1046,6115.0
2018-07-30 14:05:00,110.44,110.46,110.39,110.4,4244.0,97.1046,97.1221,97.0606,97.0694,4244.0
2018-07-30 14:10:00,110.4,110.44,110.37,110.44,9886.0,97.0694,97.1046,97.043,97.1046,9886.0
2018-07-30 14:15:00,110.45,110.55,110.43,110.52,20992.0,97.1134,97.2013,97.0958,97.1749,20992.0
2018-07-30 14:20:00,110.53,110.54,110.44,110.5,10687.0,97.1837,97.1925,97.1046,97.1573,10687.0
2018-07-30 14:25:00,110.48,110.5,110.33,110.36,48821.0,97.1397,97.1573,97.0078,97.0342,48821.0
2018-07-30 14:30:00,110.35,110.35,110.18,110.26,28486.0,97.0254,97.0254,96.876,96.9463,28486.0
2018-07-30 14:35:00,110.26,110.38,110.23,110.26,27001.0,96.9463,97.0518,96.9199,96.9463,27001.0
2018-07-30 14:40:00,110.28,110.33,110.22,110.24,16908.0,96.9639,97.0078,96.9111,96.9287,16908.0
2018-07-30 14:45:00,110.21,110.31,110.19,110.19,8533.0,96.9023,96.9903,96.8847,96.8847,8533.0
2018-07-30 14:50:00,110.21,110.27,110.14,110.25,16053.0,96.9023,96.9551,96.8408,96.9375,16053.0
2018-07-30 14:55:00,110.26,110.29,110.15,110.18,3358.0,96.9463,96.9727,96.8496,96.876,3358.0
2018-07-30 15:00:00,110.19,110.24,110.15,110.22,10511.0,96.8847,96.9287,96.8496,96.9111,10511.0
2018-07-30 15:05:00,110.22,110.26,110.16,110.19,5249.0,96.9111,96.9463,96.8584,96.8847,5249.0
2018-07-30 15:10:00,110.2,110.2,110.13,110.15,5056.0,96.8935,96.8935,96.832,96.8496,5056.0
2018-07-30 15:15:00,110.14,110.2,110.05,110.08,16212.0,96.8408,96.8935,96.7617,96.788,16212.0
2018-07-30 15:20:00,110.08,110.14,110.05,110.05,4324.0,96.788,96.8408,96.7617,96.7617,4324.0
2018-07-30 15:25:00,110.03,110.11,110.03,110.04,16407.0,96.7441,96.8144,96.7441,96.7529,16407.0
2018-07-30 15:30:00,110.03,110.04,109.9,109.95,142142.0,96.7441,96.7529,96.6298,96.6737,142142.0
2018-07-30 15:35:00,109.95,109.96,109.72,109.83,60682.0,96.6737,96.6825,96.4715,96.5682,60682.0
2018-07-30 15:40:00,109.83,109.85,109.69,109.71,26838.0,96.5682,96.5858,96.4451,96.4627,26838.0
2018-07-30 15:45:00,109.71,109.71,109.56,109.56,23441.0,96.4627,96.4627,96.3308,96.3308,23441.0
2018-07-30 15:50:00,109.57,109.72,109.57,109.64,39888.0,96.3396,96.4715,96.3396,96.4012,39888.0
2018-07-30 15:55:00,109.64,109.8,109.56,109.75,87034.0,96.4012,96.5418,96.3308,96.4979,87034.0
2018-07-31 09:30:00,109.87,110.25,109.81,109.81,24209.0,96.6034,96.9375,96.5506,96.5506,24209.0
2018-07-31 09:35:00,109.91,109.94,109.42,109.63,8125.0,96.6386,96.6649,96.2077,96.3924,8125.0
2018-07-31 09:40:00,109.71,109.79,109.57,109.78,2756.0,96.4627,96.533,96.3396,96.5243,2756.0
2018-07-31 09:45:00,109.78,110.17,109.78,110.08,8955.0,96.5243,96.8672,96.5243,96.788,8955.0
2018-07-31 09:50:00,110.13,110.13,109.99,110.08,1205.0,96.832,96.832,96.7089,96.788,1205.0
2018-07-31 09:55:00,110.14,110.14,109.68,109.84,22829.0,96.8408,96.8408,96.4363,96.577,22829.0
2018-07-31 10:00:00,109.82,110.07,109.82,110.02,8617.0,96.5594,96.7792,96.5594,96.7353,8617.0
2018-07-31 10:05:00,110.03,110.11,110.02,110.11,2462.0,96.7441,96.8144,96.7353,96.8144,2462.0
2018-07-31 10:10:00,110.14,110.36,110.14,110.33,4027.0,96.8408,97.0342,96.8408,97.0078,4027.0
2018-07-31 10:15:00,110.35,110.37,110.17,110.22,34987.0,97.0254,97.043,96.8672,96.9111,34987.0
2018-07-31 10:20:00,110.24,110.34,110.18,110.2,14126.0,96.9287,97.0166,96.876,96.8935,14126.0
2018-07-31 10:25:00,110.17,110.17,110.07,110.1,4600.0,96.8672,96.8672,96.7792,96.8056,4600.0
2018-07-31 10:30:00,110.14,110.3,110.13,110.29,12237.0,96.8408,96.9815,96.832,96.9727,12237.0
2018-07-31 10:35:00,110.27,110.29,110.12,110.12,4900.0,96.9551,96.9727,96.8232,96.8232,4900.0
2018-07-31 10:40:00,110.12,110.16,109.95,110.02,11287.0,96.8232,96.8584,96.6737,96.7353,11287.0
2018-07-31 10:45:00,110.02,110.15,110.0,110.0,4918.0,96.7353,96.8496,96.7177,96.7177,4918.0
2018-07-31 10:50:00,110.03,110.03,109.86,110.0,5429.0,96.7441,96.7441,96.5946,96.7177,5429.0
2018-07-31 10:55:00,110.08,110.08,109.86,109.93,2246.0,96.788,96.788,96.5946,96.6561,2246.0
2018-07-31 11:00:00,109.95,110.0,109.91,110.0,2624.0,96.6737,96.7177,96.6386,96.7177,2624.0
2018-07-31 11:05:00,109.94,109.94,109.89,109.9,2300.0,96.6649,96.6649,96.621,96.6298,2300.0
2018-07-31 11:10:00,109.93,109.94,109.86,109.92,28315.0,96.6561,96.6649,96.5946,96.6473,28315.0
2018-07-31 11:15:00,109.94,109.95,109.79,109.79,2942.0,96.6649,96.6737,96.533,96.533,2942.0
2018-07-31 11:20:00,109.81,109.94,109.81,109.94,4700.0,96.5506,96.6649,96.5506,96.6649,4700.0
2018-07-31 11:25:00,109.97,109.98,109.93,109.98,1200.0,96.6913,96.7001,96.6561,96.7001,1200.0
2018-07-31 11:30:00,109.99,110.23,109.99,110.16,3838.0,96.7089,96.9199,96.7089,96.8584,3838.0
2018-07-31 11:35:00,110.17,110.19,109.99,110.04,5706.0,96.8672,96.8847,96.7089,96.7529,5706.0
2018-07-31 11:40:00,110.01,110.03,109.94,110.0,2690.0,96.7265,96.7441,96.6649,96.7177,2690.0
2018-07-31 11:45:00,109.97,110.12,109.96,110.08,3164.0,96.6913,96.8232,96.6825,96.788,3164.0
2018-07-31 11:50:00,110.09,110.09,110.0,110.0,4600.0,96.7968,96.7968,96.7177,96.7177,4600.0
2018-07-31 11:55:00,110.01,110.05,109.96,109.98,6699.0,96.7265,96.7617,96.6825,96.7001,6699.0
2018-07-31 12:00:00,109.98,110.01,109.95,109.97,2600.0,96.7001,96.7265,96.6737,96.6913,2600.0
2018-07-31 12:05:00,109.94,110.11,109.94,110.05,6511.0,96.6649,96.8144,96.6649,96.7617,6511.0
2018-07-31 12:10:00,110.03,110.13,110.01,110.13,2602.0,96.7441,96.832,96.7265,96.832,2602.0
2018-07-31 12:15:00,110.11,110.14,109.99,110.05,4420.0,96.8144,96.8408,96.7089,96.7617,4420.0
2018-07-31 12:20:00,110.05,110.1,110.0,110.01,5802.0,96.7617,96.8056,96.7177,96.7265,5802.0
2018-07-31 12:25:00,110.0,110.08,110.0,110.04,4155.0,96.7177,96.788,96.7177,96.7529,4155.0
2018-07-31 12:30:00,110.05,110.12,110.02,110.12,7250.0,96.7617,96.8232,96.7353,96.8232,7250.0
2018-07-31 12:35:00,110.12,110.21,110.12,110.18,10368.0,96.8232,96.9023,96.8232,96.876,10368.0
2018-07-31 12:40:00,110.19,110.33,110.19,110.3,12019.0,96.8847,97.0078,96.8847,96.9815,12019.0
2018-07-31 12:45:00,110.29,110.33,110.29,110.32,3650.0,96.9727,97.0078,96.9727,96.999,3650.0
2018-07-31 12:50:00,110.3,110.35,110.29,110.31,3432.0,96.9815,97.0254,96.9727,96.9903,3432.0
2018-07-31 12:55:00,110.32,110.34,110.27,110.3,3920.0,96.999,97.0166,96.9551,96.9815,3920.0
2018-07-31 13:00:00,110.26,110.34,110.26,110.34,2803.0,96.9463,97.0166,96.9463,97.0166,2803.0
2018-07-31 13:05:00,110.31,110.64,110.31,110.61,10058.0,96.9903,97.2804,96.9903,97.254,10058.0
2018-07-31 13:10:00,110.58,110.63,110.39,110.41,5659.0,97.2277,97.2716,97.0606,97.0782,5659.0
2018-07-31 13:15:00,110.38,110.5,110.38,110.4,2986.0,97.0518,97.1573,97.0518,97.0694,2986.0
2018-07-31 13:20:00,110.44,110.44,110.36,110.4,1676.0,97.1046,97.1046,97.0342,97.0694,1676.0
2018-07-31 13:25:00,110.4,110.47,110.4,110.42,1800.0,97.0694,97.1309,97.0694,97.087,1800.0
2018-07-31 13:30:00,110.42,110.42,110.31,110.34,3044.0,97.087,97.087,96.9903,97.0166,3044.0
2018-07-31 13:35:00,110.29,110.42,110.29,110.36,2500.0,96.9727,97.087,96.9727,97.0342,2500.0
2018-07-31 13:40:00,110.36,110.41,110.34,110.37,14506.0,97.0342,97.0782,97.0166,97.043,14506.0
2018-07-31 13:45:00,110.37,110.43,110.3,110.32,24729.0,97.043,97.0958,96.9815,96.999,24729.0
2018-07-31 13:50:00,110.33,110.37,110.3,110.37,11418.0,97.0078,97.043,96.9815,97.043,11418.0
2018-07-31 13:55:00,110.37,110.43,110.37,110.42,3170.0,97.043,97.0958,97.043,97.087,3170.0
2018-07-31 14:00:00,110.39,110.44,110.34,110.34,3880.0,97.0606,97.1046,97.0166,97.0166,3880.0
2018-07-31 14:05:00,110.3,110.33,110.21,110.21,4200.0,96.9815,97.0078,96.9023,96.9023,4200.0
2018-07-31 14:10:00,110.2,110.28,110.19,110.19,4590.0,96.8935,96.9639,96.8847,96.8847,4590.0
2018-07-31 14:15:00,110.15,110.26,110.13,110.26,2000.0,96.8496,96.9463,96.832,96.9463,2000.0
2018-07-31 14:20:00,110.18,110.19,110.12,110.17,14054.0,96.876,96.8847,96.8232,96.8672,14054.0
2018-07-31 14:25:00,110.14,110.22,110.12,110.18,8621.0,96.8408,96.9111,96.8232,96.876,8621.0
2018-07-31 14:30:00,110.2,110.33,110.19,110.3,2379.0,96.8935,97.0078,96.8847,96.9815,2379.0
2018-07-31 14:35:00,110.28,110.34,110.26,110.27,3400.0,96.9639,97.0166,96.9463,96.9551,3400.0
2018-07-31 14:40:00,110.3,110.31,110.26,110.3,2316.0,96.9815,96.9903,96.9463,96.9815,2316.0
2018-07-31 14:45:00,110.27,110.39,110.25,110.37,6640.0,96.9551,97.0606,96.9375,97.043,6640.0
2018-07-31 14:50:00,110.37,110.46,110.37,110.42,2217.0,97.043,97.1221,97.043,97.087,2217.0
2018-07-31 14:55:00,110.38,110.42,110.37,110.41,5128.0,97.0518,97.087,97.043,97.0782,5128.0
2018-07-31 15:00:00,110.39,110.42,110.29,110.31,6642.0,97.0606,97.087,96.9727,96.9903,6642.0
2018-07-31 15:05:00,110.33,110.37,110.29,110.37,4405.0,97.0078,97.043,96.9727,97.043,4405.0
2018-07-31 15:10:00,110.36,110.42,110.33,110.41,7160.0,97.0342,97.087,97.0078,97.0782,7160.0
2018-07-31 15:15:00,110.41,110.45,110.37,110.44,6250.0,97.0782,97.1134,97.043,97.1046,6250.0
2018-07-31 15:20:00,110.44,110.5,110.41,110.5,5782.0,97.1046,97.1573,97.0782,97.1573,5782.0
2018-07-31 15:25:00,110.5,110.5,110.41,110.41,6119.0,97.1573,97.1573,97.0782,97.0782,6119.0
2018-07-31 15:30:00,110.41,110.55,110.41,110.55,10086.0,97.0782,97.2013,97.0782,97.2013,10086.0
2018-07-31 15:35:00,110.55,110.57,110.48,110.54,12470.0,97.2013,97.2189,97.1397,97.1925,12470.0
2018-07-31 15:40:00,110.55,110.57,110.49,110.56,16224.0,97.2013,97.2189,97.1485,97.2101,16224.0
2018-07-31 15:45:00,110.58,110.62,110.42,110.51,37793.0,97.2277,97.2628,97.087,97.1661,37793.0
2018-07-31 15:50:00,110.52,110.71,110.49,110.67,39210.0,97.1749,97.342,97.1485,97.3068,39210.0
2018-07-31 15:55:00,110.68,110.84,110.65,110.65,96842.0,97.3156,97.4563,97.2892,97.2892,96842.0
2018-08-01 09:30:00,110.25,110.84,110.05,110.82,26968.0,96.9375,97.4563,96.7617,97.4387,26968.0
2018-08-01 09:35:00,110.66,110.8,110.54,110.78,7910.0,97.298,97.4211,97.1925,97.4035,7910.0
2018-08-01 09:40:00,110.72,110.72,110.5,110.58,17166.0,97.3507,97.3507,97.1573,97.2277,17166.0
2018-08-01 09:45:00,110.61,110.71,110.5,110.64,17284.0,97.254,97.342,97.1573,97.2804,17284.0
2018-08-01 09:50:00,110.67,110.78,110.63,110.66,15324.0,97.3068,97.4035,97.2716,97.298,15324.0
2018-08-01 09:55:00,110.68,111.15,110.65,111.15,11524.0,97.3156,97.7288,97.2892,97.7288,11524.0
2018-08-01 10:00:00,111.14,111.16,110.97,111.05,12239.0,97.72,97.7376,97.5706,97.6409,12239.0
2018-08-01 10:05:00,111.05,111.14,110.98,111.04,14095.0,97.6409,97.72,97.5794,97.6321,14095.0
2018-08-01 10:10:00,111.01,111.03,110.84,110.84,8215.0,97.6057,97.6233,97.4563,97.4563,8215.0
2018-08-01 10:15:00,110.84,110.87,110.6,110.68,4432.0,97.4563,97.4826,97.2452,97.3156,4432.0
2018-08-01 10:20:00,110.64,110.67,110.54,110.65,15177.0,97.2804,97.3068,97.1925,97.2892,15177.0
2018-08-01 10:25:00,110.62,110.69,110.52,110.69,12041.0,97.2628,97.3244,97.1749,97.3244,12041.0
2018-08-01 10:30:00,110.7,110.79,110.69,110.77,4741.0,97.3332,97.4123,97.3244,97.3947,4741.0
2018-08-01 10:35:00,110.76,110.91,110.73,110.88,6076.0,97.3859,97.5178,97.3595,97.4914,6076.0
2018-08-01 10:40:00,110.86,111.03,110.8,110.99,15863.0,97.4738,97.6233,97.4211,97.5881,15863.0
2018-08-01 10:45:00,111.02,111.07,110.97,110.99,12658.0,97.6145,97.6585,97.5706,97.5881,12658.0
2018-08-01 10:50:00,110.97,110.98,110.79,110.87,10641.0,97.5706,97.5794,97.4123,97.4826,10641.0
2018-08-01 10:55:00,110.89,110.89,110.78,110.84,8504.0,97.5002,97.5002,97.4035,97.4563,8504.0
2018-08-01 11:00:00,110.85,110.89,110.67,110.67,14647.0,97.4651,97.5002,97.3068,97.3068,14647.0
2018-08-01 11:05:00,110.68,110.68,110.55,110.62,10145.0,97.3156,97.3156,97.2013,97.2628,10145.0
2018-08-01 11:10:00,110.56,110.62,110.39,110.39,5773.0,97.2101,97.2628,97.0606,97.0606,5773.0
2018-08-01 11:15:00,110.39,110.48,110.37,110.45,7134.0,97.0606,97.1397,97.043,97.1134,7134.0
2018-08-01 11:20:00,110.4,110.49,110.36,110.44,6215.0,97.0694,97.1485,97.0342,97.1046,6215.0
2018-08-01 11:25:00,110.38,110.42,110.36,110.39,20650.0,97.0518,97.087,97.0342,97.0606,20650.0
2018-08-01 11:30:00,110.39,110.39,110.23,110.3,12046.0,97.0606,97.0606,96.9199,96.9815,12046.0
2018-08-01 11:35:00,110.3,110.58,110.27,110.58,9280.0,96.9815,97.2277,96.9551,97.2277,9280.0
2018-08-01 11:40:00,110.5,110.54,110.47,110.52,9670.0,97.1573,97.1925,97.1309,97.1749,9670.0
2018-08-01 11:45:00,110.49,110.56,110.49,110.5,6938.0,97.1485,97.2101,97.1485,97.1573,6938.0
2018-08-01 11:50:00,110.5,110.55,110.28,110.35,48016.0,97.1573,97.2013,96.9639,97.0254,48016.0
2018-08-01 11:55:00,110.34,110.35,110.07,110.14,5560.0,97.0166,97.0254,96.7792,96.8408,5560.0
2018-08-01 12:00:00,110.14,110.18,110.06,110.14,4326.0,96.8408,96.876,96.7704,96.8408,4326.0
2018-08-01 12:05:00,110.15,110.27,110.15,110.19,4507.0,96.8496,96.9551,96.8496,96.8847,4507.0
2018-08-01 12:10:00,110.18,110.25,110.16,110.24,3984.0,96.876,96.9375,96.8584,96.9287,3984.0
2018-08-01 12:15:00,110.24,110.33,110.22,110.33,6003.0,96.9287,97.0078,96.9111,97.0078,6003.0
2018-08-01 12:20:00,110.33,110.41,110.24,110.28,29272.0,97.0078,97.0782,96.9287,96.9639,29272.0
2018-08-01 12:25:00,110.31,110.31,110.13,110.16,2900.0,96.9903,96.9903,96.832,96.8584,2900.0
2018-08-01 12:30:00,110.15,110.17,110.06,110.11,7000.0,96.8496,96.8672,96.7704,96.8144,7000.0
2018-08-01 12:35:00,110.1,110.17,110.09,110.1,29075.0,96.8056,96.8672,96.7968,96.8056,29075.0
2018-08-01 12:40:00,110.1,110.12,110.01,110.08,10586.0,96.8056,96.8232,96.7265,96.788,10586.0
2018-08-01 12:45:00,110.06,110.22,110.05,110.22,3800.0,96.7704,96.9111,96.7617,96.9111,3800.0
2018-08-01 12:50:00,110.23,110.24,110.18,110.2,2900.0,96.9199,96.9287,96.876,96.8935,2900.0
2018-08-01 12:55:00,110.24,110.24,110.15,110.16,2957.0,96.9287,96.9287,96.8496,96.8584,2957.0
2018-08-01 13:00:00,110.14,110.19,110.13,110.16,5374.0,96.8408,96.8847,96.832,96.8584,5374.0
2018-08-01 13:05:00,110.15,110.18,110.11,110.11,3304.0,96.8496,96.876,96.8144,96.8144,3304.0
2018-08-01 13:10:00,110.1,110.17,110.06,110.07,13987.0,96.8056,96.8672,96.7704,96.7792,13987.0
2018-08-01 13:15:00,110.1,110.12,109.98,110.05,11647.0,96.8056,96.8232,96.7001,96.7617,11647.0
2018-08-01 13:20:00,110.03,110.06,109.99,109.99,3985.0,96.7441,96.7704,96.7089,96.7089,3985.0
2018-08-01 13:25:00,110.07,110.07,110.01,110.03,5351.0,96.7792,96.7792,96.7265,96.7441,5351.0
2018-08-01 13:30:00,110.06,110.09,109.91,109.91,7295.0,96.7704,96.7968,96.6386,96.6386,7295.0
2018-08-01 13:35:00,109.94,110.01,109.93,110.01,5089.0,96.6649,96.7265,96.6561,96.7265,5089.0
2018-08-01 13:40:00,110.01,110.03,109.96,110.02,3050.0,96.7265,96.7441,96.6825,96.7353,3050.0
2018-08-01 13:45:00,110.03,110.05,109.94,109.96,4205.0,96.7441,96.7617,96.6649,96.6825,4205.0
2018-08-01 13:50:00,109.96,109.96,109.89,109.95,2597.0,96.6825,96.6825,96.621,96.6737,2597.0
2018-08-01 13:55:00,109.93,109.94,109.81,109.82,7610.0,96.6561,96.6649,96.5506,96.5594,7610.0
2018-08-01 14:00:00,109.77,109.87,109.74,109.77,6202.0,96.5155,96.6034,96.4891,96.5155,6202.0
2018-08-01 14:05:00,109.8,109.81,109.7,109.78,7002.0,96.5418,96.5506,96.4539,96.5243,7002.0
2018-08-01 14:10:00,109.77,109.83,109.68,109.83,6369.0,96.5155,96.5682,96.4363,96.5682,6369.0
2018-08-01 14:15:00,109.89,109.97,109.86,109.96,9973.0,96.621,96.6913,96.5946,96.6825,9973.0
2018-08-01 14:20:00,109.94,109.95,109.89,109.91,7745.0,96.6649,96.6737,96.621,96.6386,7745.0
2018-08-01 14:25:00,109.92,109.93,109.87,109.91,3003.0,96.6473,96.6561,96.6034,96.6386,3003.0
2018-08-01 14:30:00,109.92,109.92,109.88,109.91,4782.0,96.6473,96.6473,96.6122,96.6386,4782.0
2018-08-01 14:35:00,109.9,109.9,109.81,109.81,6033.0,96.6298,96.6298,96.5506,96.5506,6033.0
2018-08-01 14:40:00,109.82,109.85,109.76,109.77,13400.0,96.5594,96.5858,96.5067,96.5155,13400.0
2018-08-01 14:45:00,109.76,109.84,109.75,109.84,3750.0,96.5067,96.577,96.4979,96.577,3750.0
2018-08-01 14:50:00,109.85,109.87,109.83,109.87,2377.0,96.5858,96.6034,96.5682,96.6034,2377.0
2018-08-01 14:55:00,109.87,110.03,109.87,109.97,4606.0,96.6034,96.7441,96.6034,96.6913,4606.0
2018-08-01 15:00:00,109.95,109.99,109.91,109.91,4435.0,96.6737,96.7089,96.6386,96.6386,4435.0
2018-08-01 15:05:00,109.89,109.92,109.84,109.88,5541.0,96.621,96.6473,96.577,96.6122,5541.0
2018-08-01 15:10:00,109.9,109.94,109.85,109.85,6336.0,96.6298,96.6649,96.5858,96.5858,6336.0
2018-08-01 15:15:00,109.88,109.89,109.82,109.86,4860.0,96.6122,96.621,96.5594,96.5946,4860.0
2018-08-01 15:20:00,109.87,109.88,109.83,109.85,9581.0,96.6034,96.6122,96.5682,96.5858,9581.0
2018-08-01 15:25:00,109.86,109.86,109.8,109.8,2653.0,96.5946,96.5946,96.5418,96.5418,2653.0
2018-08-01 15:30:00,109.81,109.87,109.8,109.81,16147.0,96.5506,96.6034,96.5418,96.5506,16147.0
2018-08-01 15:35:00,109.81,109.83,109.77,109.79,8458.0,96.5506,96.5682,96.5155,96.533,8458.0
2018-08-01 15:40:00,109.79,109.83,109.79,109.82,7665.0,96.533,96.5682,96.533,96.5594,7665.0
2018-08-01 15:45:00,109.8,109.87,109.78,109.85,22714.0,96.5418,96.6034,96.5243,96.5858,22714.0
2018-08-01 15:50:00,109.85,109.87,109.8,109.81,21355.0,96.5858,96.6034,96.5418,96.5506,21355.0
2018-08-01 15:55:00,109.8,109.9,109.73,109.73,75180.0,96.5418,96.6298,96.4803,96.4803,75180.0
2018-08-02 09:30:00,109.32,109.32,108.73,108.9,22293.0,96.1198,96.1198,95.601,95.7505,22293.0
2018-08-02 09:35:00,108.85,108.95,108.64,108.76,5740.0,95.7065,95.7945,95.5219,95.6274,5740.0
2018-08-02 09:40:00,108.82,108.87,108.79,108.8,711.0,95.6802,95.7241,95.6538,95.6626,711.0
2018-08-02 09:45:00,108.79,109.06,108.7,109.06,4183.0,95.6538,95.8912,95.5747,95.8912,4183.0
2018-08-02 09:50:00,109.05,109.09,108.93,109.08,2754.0,95.8824,95.9176,95.7769,95.9088,2754.0
2018-08-02 09:55:00,109.09,109.2,109.02,109.2,2900.0,95.9176,96.0143,95.856,96.0143,2900.0
2018-08-02 10:00:00,109.12,109.18,108.94,109.05,8464.0,95.9439,95.9967,95.7857,95.8824,8464.0
2018-08-02 10:05:00,109.08,109.33,109.08,109.23,13036.0,95.9088,96.1286,95.9088,96.0407,13036.0
2018-08-02 10:10:00,109.2,109.22,109.09,109.19,5232.0,96.0143,96.0319,95.9176,96.0055,5232.0
2018-08-02 10:15:00,109.15,109.29,109.14,109.29,4301.0,95.9703,96.0934,95.9615,96.0934,4301.0
2018-08-02 10:20:00,109.29,109.49,109.29,109.42,6216.0,96.0934,96.2693,96.0934,96.2077,6216.0
2018-08-02 10:25:00,109.47,109.66,109.4,109.48,39762.0,96.2517,96.4187,96.1901,96.2605,39762.0
2018-08-02 10:30:00,109.44,109.5,109.42,109.42,4136.0,96.2253,96.2781,96.2077,96.2077,4136.0
2018-08-02 10:35:00,109.48,109.65,109.48,109.56,5059.0,96.2605,96.4099,96.2605,96.3308,5059.0
2018-08-02 10:40:00,109.53,109.56,109.35,109.4,5623.0,96.3044,96.3308,96.1462,96.1901,5623.0
2018-08-02 10:45:00,109.44,109.44,109.23,109.23,5407.0,96.2253,96.2253,96.0407,96.0407,5407.0
2018-08-02 10:50:00,109.24,109.4,109.21,109.21,4449.0,96.0495,96.1901,96.0231,96.0231,4449.0
2018-08-02 10:55:00,109.2,109.21,109.07,109.17,4300.0,96.0143,96.0231,95.9,95.9879,4300.0
2018-08-02 11:00:00,109.21,109.38,109.19,109.33,4335.0,96.0231,96.1726,96.0055,96.1286,4335.0
2018-08-02 11:05:00,109.32,109.32,109.15,109.2,6226.0,96.1198,96.1198,95.9703,96.0143,6226.0
2018-08-02 11:10:00,109.22,109.31,109.17,109.27,2425.0,96.0319,96.111,95.9879,96.0758,2425.0
2018-08-02 11:15:00,109.37,109.37,109.22,109.26,3012.0,96.1638,96.1638,96.0319,96.067,3012.0
2018-08-02 11:20:00,109.31,109.5,109.29,109.46,2800.0,96.111,96.2781,96.0934,96.2429,2800.0
2018-08-02 11:25:00,109.47,109.47,109.2,109.3,4839.0,96.2517,96.2517,96.0143,96.1022,4839.0
2018-08-02 11:30:00,109.26,109.29,109.09,109.2,5000.0,96.067,96.0934,95.9176,96.0143,5000.0
2018-08-02 11:35:00,109.24,109.34,109.19,109.29,10404.0,96.0495,96.1374,96.0055,96.0934,10404.0
2018-08-02 11:40:00,109.28,109.28,109.16,109.25,11826.0,96.0846,96.0846,95.9791,96.0582,11826.0
2018-08-02 11:45:00,109.23,109.43,109.2,109.38,7139.0,96.0407,96.2165,96.0143,96.1726,7139.0
2018-08-02 11:50:00,109.39,109.4,109.18,109.23,5503.0,96.1813,96.1901,95.9967,96.0407,5503.0
2018-08-02 11:55:00,109.23,109.34,109.18,109.33,7731.0,96.0407,96.1374,95.9967,96.1286,7731.0
2018-08-02 12:00:00,109.32,109.32,109.19,109.27,3774.0,96.1198,96.1198,96.0055,96.0758,3774.0
2018-08-02 12:05:00,109.27,109.38,109.16,109.23,17937.0,96.0758,96.1726,95.9791,96.0407,17937.0
2018-08-02 12:10:00,109.23,109.33,109.18,109.22,16994.0,96.0407,96.1286,95.9967,96.0319,16994.0
2018-08-02 12:15:00,109.23,109.3,109.18,109.26,24406.0,96.0407,96.1022,95.9967,96.067,24406.0
2018-08-02 12:20:00,109.27,109.48,109.25,109.48,5642.0,96.0758,96.2605,96.0582,96.2605,5642.0
2018-08-02 12:25:00,109.45,109.49,109.39,109.44,4280.0,96.2341,96.2693,96.1813,96.2253,4280.0
2018-08-02 12:30:00,109.43,109.44,109.33,109.42,6844.0,96.2165,96.2253,96.1286,96.2077,6844.0
2018-08-02 12:35:00,109.41,109.46,109.37,109.41,5025.0,96.1989,96.2429,96.1638,96.1989,5025.0
2018-08-02 12:40:00,109.41,109.49,109.38,109.49,6165.0,96.1989,96.2693,96.1726,96.2693,6165.0
2018-08-02 12:45:00,109.47,109.69,109.44,109.65,12728.0,96.2517,96.4451,96.2253,96.4099,12728.0
2018-08-02 12:50:00,109.64,109.64,109.58,109.58,2155.0,96.4012,96.4012,96.3484,96.3484,2155.0
2018-08-02 12:55:00,109.58,109.62,109.49,109.56,15266.0,96.3484,96.3836,96.2693,96.3308,15266.0
2018-08-02 13:00:00,109.5,109.64,109.5,109.62,3360.0,96.2781,96.4012,96.2781,96.3836,3360.0
2018-08-02 13:05:00,109.59,109.59,109.53,109.53,7101.0,96.3572,96.3572,96.3044,96.3044,7101.0
2018-08-02 13:10:00,109.54,109.58,109.48,109.48,5997.0,96.3132,96.3484,96.2605,96.2605,5997.0
2018-08-02 13:15:00,109.5,109.63,109.48,109.59,4585.0,96.2781,96.3924,96.2605,96.3572,4585.0
2018-08-02 13:20:00,109.59,109.59,109.53,109.53,3480.0,96.3572,96.3572,96.3044,96.3044,3480.0
2018-08-02 13:25:00,109.53,109.67,109.53,109.65,13346.0,96.3044,96.4275,96.3044,96.4099,13346.0
2018-08-02 13:30:00,109.65,109.77,109.63,109.7,8804.0,96.4099,96.5155,96.3924,96.4539,8804.0
2018-08-02 13:35:00,109.72,109.73,109.6,109.6,4830.0,96.4715,96.4803,96.366,96.366,4830.0
2018-08-02 13:40:00,109.62,109.68,109.61,109.61,2564.0,96.3836,96.4363,96.3748,96.3748,2564.0
2018-08-02 13:45:00,109.62,109.69,109.56,109.65,18689.0,96.3836,96.4451,96.3308,96.4099,18689.0
2018-08-02 13:50:00,109.65,109.66,109.61,109.63,3747.0,96.4099,96.4187,96.3748,96.3924,3747.0
2018-08-02 13:55:00,109.63,109.68,109.6,109.65,5655.0,96.3924,96.4363,96.366,96.4099,5655.0
2018-08-02 14:00:00,109.64,109.77,109.6,109.75,3604.0,96.4012,96.5155,96.366,96.4979,3604.0
2018-08-02 14:05:00,109.71,109.8,109.69,109.8,3970.0,96.4627,96.5418,96.4451,96.5418,3970.0
2018-08-02 14:10:00,109.78,109.81,109.71,109.81,9990.0,96.5243,96.5506,96.4627,96.5506,9990.0
2018-08-02 14:15:00,109.77,109.86,109.64,109.67,34518.0,96.5155,96.5946,96.4012,96.4275,34518.0
2018-08-02 14:20:00,109.66,109.73,109.65,109.72,26172.0,96.4187,96.4803,96.4099,96.4715,26172.0
2018-08-02 14:25:00,109.7,109.72,109.62,109.67,8428.0,96.4539,96.4715,96.3836,96.4275,8428.0
2018-08-02 14:30:00,109.65,109.68,109.56,109.65,41979.0,96.4099,96.4363,96.3308,96.4099,41979.0
2018-08-02 14:35:00,109.65,109.7,109.57,109.59,10344.0,96.4099,96.4539,96.3396,96.3572,10344.0
2018-08-02 14:40:00,109.6,109.6,109.49,109.51,14835.0,96.366,96.366,96.2693,96.2869,14835.0
2018-08-02 14:45:00,109.51,109.56,109.4,109.41,20932.0,96.2869,96.3308,96.1901,96.1989,20932.0
2018-08-02 14:50:00,109.43,109.53,109.41,109.51,4831.0,96.2165,96.3044,96.1989,96.2869,4831.0
2018-08-02 14:55:00,109.54,109.56,109.47,109.53,5059.0,96.3132,96.3308,96.2517,96.3044,5059.0
2018-08-02 15:00:00,109.53,109.53,109.43,109.43,5200.0,96.3044,96.3044,96.2165,96.2165,5200.0
2018-08-02 15:05:00,109.45,109.47,109.39,109.39,6741.0,96.2341,96.2517,96.1813,96.1813,6741.0
2018-08-02 15:10:00,109.37,109.37,109.31,109.34,3504.0,96.1638,96.1638,96.111,96.1374,3504.0
2018-08-02 15:15:00,109.35,109.4,109.33,109.39,6826.0,96.1462,96.1901,96.1286,96.1813,6826.0
2018-08-02 15:20:00,109.41,109.41,109.35,109.37,4530.0,96.1989,96.1989,96.1462,96.1638,4530.0
2018-08-02 15:25:00,109.35,109.35,109.32,109.32,4827.0,96.1462,96.1462,96.1198,96.1198,4827.0
2018-08-02 15:30:00,109.32,109.33,109.3,109.32,6820.0,96.1198,96.1286,96.1022,96.1198,6820.0
2018-08-02 15:35:00,109.29,109.39,109.29,109.36,9621.0,96.0934,96.1813,96.0934,96.155,9621.0
2018-08-02 15:40:00,109.36,109.36,109.28,109.3,9552.0,96.155,96.155,96.0846,96.1022,9552.0
2018-08-02 15:45:00,109.3,109.36,109.3,109.33,12899.0,96.1022,96.155,96.1022,96.1286,12899.0
2018-08-02 15:50:00,109.32,109.32,109.26,109.3,19214.0,96.1198,96.1198,96.067,96.1022,19214.0
2018-08-02 15:55:00,109.3,109.35,109.25,109.33,43966.0,96.1022,96.1462,96.0582,96.1286,43966.0
2018-08-03 09:30:00,109.93,110.03,109.93,110.03,22349.0,96.6561,96.7441,96.6561,96.7441,22349.0
2018-08-03 09:35:00,110.05,110.43,110.05,110.35,2082.0,96.7617,97.0958,96.7617,97.0254,2082.0
2018-08-03 09:40:00,110.39,110.5,110.22,110.24,5192.0,97.0606,97.1573,96.9111,96.9287,5192.0
2018-08-03 09:45:00,110.24,110.27,110.17,110.17,2506.0,96.9287,96.9551,96.8672,96.8672,2506.0
2018-08-03 09:50:00,110.17,110.17,109.95,109.96,2544.0,96.8672,96.8672,96.6737,96.6825,2544.0
2018-08-03 09:55:00,109.88,109.89,109.66,109.84,2700.0,96.6122,96.621,96.4187,96.577,2700.0
2018-08-03 10:00:00,109.82,109.88,109.72,109.85,3300.0,96.5594,96.6122,96.4715,96.5858,3300.0
2018-08-03 10:05:00,109.89,109.92,109.84,109.85,2303.0,96.621,96.6473,96.577,96.5858,2303.0
2018-08-03 10:10:00,109.97,109.97,109.75,109.75,1100.0,96.6913,96.6913,96.4979,96.4979,1100.0
2018-08-03 10:15:00,109.78,109.96,109.75,109.92,900.0,96.5243,96.6825,96.4979,96.6473,900.0
2018-08-03 10:20:00,109.96,110.12,109.96,110.12,2081.0,96.6825,96.8232,96.6825,96.8232,2081.0
2018-08-03 10:25:00,110.05,110.24,110.04,110.17,3142.0,96.7617,96.9287,96.7529,96.8672,3142.0
2018-08-03 10:30:00,110.13,110.16,110.11,110.12,2683.0,96.832,96.8584,96.8144,96.8232,2683.0
2018-08-03 10:35:00,110.09,110.14,110.05,110.11,8497.0,96.7968,96.8408,96.7617,96.8144,8497.0
2018-08-03 10:40:00,110.13,110.18,110.08,110.08,3500.0,96.832,96.876,96.788,96.788,3500.0
2018-08-03 10:45:00,110.1,110.2,110.1,110.19,3153.0,96.8056,96.8935,96.8056,96.8847,3153.0
2018-08-03 10:50:00,110.18,110.31,110.17,110.17,6814.0,96.876,96.9903,96.8672,96.8672,6814.0
2018-08-03 10:55:00,110.1,110.11,110.04,110.06,1394.0,96.8056,96.8144,96.7529,96.7704,1394.0
2018-08-03 11:00:00,110.12,110.27,110.12,110.23,2724.0,96.8232,96.9551,96.8232,96.9199,2724.0
2018-08-03 11:05:00,110.21,110.25,110.17,110.18,3747.0,96.9023,96.9375,96.8672,96.876,3747.0
2018-08-03 11:10:00,110.16,110.2,110.12,110.2,1810.0,96.8584,96.8935,96.8232,96.8935,1810.0
2018-08-03 11:15:00,110.25,110.26,110.13,110.14,5817.0,96.9375,96.9463,96.832,96.8408,5817.0
2018-08-03 11:20:00,110.25,110.29,110.23,110.23,2500.0,96.9375,96.9727,96.9199,96.9199,2500.0
2018-08-03 11:25:00,110.24,110.24,110.11,110.16,4509.0,96.9287,96.9287,96.8144,96.8584,4509.0
2018-08-03 11:30:00,110.18,110.36,110.15,110.33,18821.0,96.876,97.0342,96.8496,97.0078,18821.0
2018-08-03 11:35:00,110.36,110.37,110.18,110.18,4378.0,97.0342,97.043,96.876,96.876,4378.0
2018-08-03 11:40:00,110.18,110.26,110.16,110.19,9068.0,96.876,96.9463,96.8584,96.8847,9068.0
2018-08-03 11:45:00,110.23,110.23,110.08,110.08,7465.0,96.9199,96.9199,96.788,96.788,7465.0
2018-08-03 11:50:00,110.08,110.19,110.04,110.19,2279.0,96.788,96.8847,96.7529,96.8847,2279.0
2018-08-03 11:55:00,110.19,110.19,110.01,110.01,5881.0,96.8847,96.8847,96.7265,96.7265,5881.0
2018-08-03 12:00:00,110.01,110.06,109.97,109.97,5341.0,96.7265,96.7704,96.6913,96.6913,5341.0
2018-08-03 12:05:00,109.99,110.13,109.99,110.13,11954.0,96.7089,96.832,96.7089,96.832,11954.0
2018-08-03 12:10:00,110.13,110.17,110.11,110.15,7046.0,96.832,96.8672,96.8144,96.8496,7046.0
2018-08-03 12:15:00,110.18,110.25,110.16,110.23,5600.0,96.876,96.9375,96.8584,96.9199,5600.0
2018-08-03 12:20:00,110.23,110.23,110.15,110.18,4900.0,96.9199,96.9199,96.8496,96.876,4900.0
2018-08-03 12:25:00,110.19,110.26,110.17,110.26,2559.0,96.8847,96.9463,96.8672,96.9463,2559.0
2018-08-03 12:30:00,110.26,110.33,110.22,110.32,7435.0,96.9463,97.0078,96.9111,96.999,7435.0
2018-08-03 12:35:00,110.31,110.36,110.28,110.36,4034.0,96.9903,97.0342,96.9639,97.0342,4034.0
2018-08-03 12:40:00,110.36,110.4,110.31,110.4,3500.0,97.0342,97.0694,96.9903,97.0694,3500.0
2018-08-03 12:45:00,110.37,110.39,110.3,110.31,5524.0,97.043,97.0606,96.9815,96.9903,5524.0
2018-08-03 12:50:00,110.34,110.38,110.31,110.31,3505.0,97.0166,97.0518,96.9903,96.9903,3505.0
2018-08-03 12:55:00,110.31,110.39,110.31,110.36,2300.0,96.9903,97.0606,96.9903,97.0342,2300.0
2018-08-03 13:00:00,110.33,110.45,110.33,110.43,3462.0,97.0078,97.1134,97.0078,97.0958,3462.0
2018-08-03 13:05:00,110.42,110.51,110.41,110.51,4777.0,97.087,97.1661,97.0782,97.1661,4777.0
2018-08-03 13:10:00,110.48,110.51,110.43,110.44,3464.0,97.1397,97.1661,97.0958,97.1046,3464.0
2018-08-03 13:15:00,110.44,110.49,110.43,110.49,2138.0,97.1046,97.1485,97.0958,97.1485,2138.0
2018-08-03 13:20:00,110.45,110.52,110.44,110.44,3554.0,97.1134,97.1749,97.1046,97.1046,3554.0
2018-08-03 13:25:00,110.44,110.46,110.41,110.45,3946.0,97.1046,97.1221,97.0782,97.1134,3946.0
2018-08-03 13:30:00,110.45,110.47,110.39,110.39,2594.0,97.1134,97.1309,97.0606,97.0606,2594.0
2018-08-03 13:35:00,110.39,110.42,110.35,110.38,2785.0,97.0606,97.087,97.0254,97.0518,2785.0
2018-08-03 13:40:00,110.39,110.4,110.36,110.36,3740.0,97.0606,97.0694,97.0342,97.0342,3740.0
2018-08-03 13:45:00,110.39,110.41,110.33,110.35,6264.0,97.0606,97.0782,97.0078,97.0254,6264.0
2018-08-03 13:50:00,110.35,110.37,110.32,110.37,2204.0,97.0254,97.043,96.999,97.043,2204.0
2018-08-03 13:55:00,110.38,110.42,110.38,110.41,4703.0,97.0518,97.087,97.0518,97.0782,4703.0
2018-08-03 14:00:00,110.4,110.5,110.4,110.43,7046.0,97.0694,97.1573,97.0694,97.0958,7046.0
2018-08-03 14:05:00,110.42,110.45,110.39,110.39,7407.0,97.087,97.1134,97.0606,97.0606,7407.0
2018-08-03 14:10:00,110.38,110.4,110.32,110.39,5447.0,97.0518,97.0694,96.999,97.0606,5447.0
2018-08-03 14:15:00,110.39,110.43,110.36,110.43,6695.0,97.0606,97.0958,97.0342,97.0958,6695.0
2018-08-03 14:20:00,110.43,110.43,110.34,110.38,10972.0,97.0958,97.0958,97.0166,97.0518,10972.0
2018-08-03 14:25:00,110.39,110.41,110.34,110.36,6122.0,97.0606,97.0782,97.0166,97.0342,6122.0
2018-08-03 14:30:00,110.38,110.48,110.37,110.46,6266.0,97.0518,97.1397,97.043,97.1221,6266.0
2018-08-03 14:35:00,110.46,110.56,110.44,110.56,15692.0,97.1221,97.2101,97.1046,97.2101,15692.0
2018-08-03 14:40:00,110.53,110.62,110.53,110.59,6529.0,97.1837,97.2628,97.1837,97.2364,6529.0
2018-08-03 14:45:00,110.62,110.68,110.6,110.66,4840.0,97.2628,97.3156,97.2452,97.298,4840.0
2018-08-03 14:50:00,110.67,110.72,110.66,110.72,6834.0,97.3068,97.3507,97.298,97.3507,6834.0
2018-08-03 14:55:00,110.72,110.73,110.68,110.73,4838.0,97.3507,97.3595,97.3156,97.3595,4838.0
2018-08-03 15:00:00,110.73,110.79,110.73,110.79,19189.0,97.3595,97.4123,97.3595,97.4123,19189.0
2018-08-03 15:05:00,110.79,110.91,110.78,110.84,9593.0,97.4123,97.5178,97.4035,97.4563,9593.0
2018-08-03 15:10:00,110.84,110.95,110.8,110.91,12990.0,97.4563,97.553,97.4211,97.5178,12990.0
2018-08-03 15:15:00,110.91,110.99,110.91,110.99,10102.0,97.5178,97.5881,97.5178,97.5881,10102.0
2018-08-03 15:20:00,110.97,111.02,110.96,111.02,10976.0,97.5706,97.6145,97.5618,97.6145,10976.0
2018-08-03 15:25:00,111.01,111.03,110.93,110.94,10908.0,97.6057,97.6233,97.5354,97.5442,10908.0
2018-08-03 15:30:00,110.93,110.97,110.89,110.96,13915.0,97.5354,97.5706,97.5002,97.5618,13915.0
2018-08-03 15:35:00,110.96,111.04,110.91,111.01,20841.0,97.5618,97.6321,97.5178,97.6057,20841.0
2018-08-03 15:40:00,111.0,111.06,110.96,111.03,25473.0,97.5969,97.6497,97.5618,97.6233,25473.0
2018-08-03 15:45:00,111.03,111.05,110.9,110.93,30529.0,97.6233,97.6409,97.509,97.5354,30529.0
2018-08-03 15:50:00,110.94,110.98,110.89,110.97,47472.0,97.5442,97.5794,97.5002,97.5706,47472.0
2018-08-03 15:55:00,110.97,111.01,110.88,110.95,103902.0,97.5706,97.6057,97.4914,97.553,103902.0
2018-08-06 09:30:00,110.37,110.84,110.1,110.74,21310.0,97.043,97.4563,96.8056,97.3683,21310.0
2018-08-06 09:35:00,110.56,110.56,110.53,110.54,5300.0,97.2101,97.2101,97.1837,97.1925,5300.0
2018-08-06 09:40:00,110.5,110.5,110.38,110.43,2600.0,97.1573,97.1573,97.0518,97.0958,2600.0
2018-08-06 09:45:00,110.35,110.54,110.3,110.32,5540.0,97.0254,97.1925,96.9815,96.999,5540.0
2018-08-06 09:50:00,110.36,110.47,110.27,110.3,1600.0,97.0342,97.1309,96.9551,96.9815,1600.0
2018-08-06 09:55:00,110.26,110.29,110.07,110.07,29899.0,96.9463,96.9727,96.7792,96.7792,29899.0
2018-08-06 10:00:00,110.07,110.07,109.71,109.96,8975.0,96.7792,96.7792,96.4627,96.6825,8975.0
2018-08-06 10:05:00,109.91,110.12,109.89,110.07,9877.0,96.6386,96.8232,96.621,96.7792,9877.0
2018-08-06 10:10:00,110.12,110.3,110.08,110.3,16263.0,96.8232,96.9815,96.788,96.9815,16263.0
2018-08-06 10:15:00,110.32,110.57,110.23,110.49,5521.0,96.999,97.2189,96.9199,97.1485,5521.0
2018-08-06 10:20:00,110.52,110.54,110.43,110.47,5240.0,97.1749,97.1925,97.0958,97.1309,5240.0
2018-08-06 10:25:00,110.45,110.45,110.2,110.2,5555.0,97.1134,97.1134,96.8935,96.8935,5555.0
2018-08-06 10:30:00,110.18,110.23,110.12,110.2,8168.0,96.876,96.9199,96.8232,96.8935,8168.0
2018-08-06 10:35:00,110.22,110.57,110.19,110.56,6896.0,96.9111,97.2189,96.8847,97.2101,6896.0
2018-08-06 10:40:00,110.54,110.55,110.46,110.55,4765.0,97.1925,97.2013,97.1221,97.2013,4765.0
2018-08-06 10:45:00,110.62,110.78,110.58,110.63,5652.0,97.2628,97.4035,97.2277,97.2716,5652.0
2018-08-06 10:50:00,110.59,110.64,110.57,110.62,2100.0,97.2364,97.2804,97.2189,97.2628,2100.0
2018-08-06 10:55:00,110.64,110.65,110.58,110.65,3216.0,97.2804,97.2892,97.2277,97.2892,3216.0
2018-08-06 11:00:00,110.67,110.76,110.66,110.75,3406.0,97.3068,97.3859,97.298,97.3771,3406.0
2018-08-06 11:05:00,110.79,110.82,110.68,110.71,4534.0,97.4123,97.4387,97.3156,97.342,4534.0
2018-08-06 11:10:00,110.71,110.78,110.67,110.78,3005.0,97.342,97.4035,97.3068,97.4035,3005.0
2018-08-06 11:15:00,110.76,110.76,110.59,110.59,1639.0,97.3859,97.3859,97.2364,97.2364,1639.0
2018-08-06 11:20:00,110.65,110.75,110.65,110.75,3272.0,97.2892,97.3771,97.2892,97.3771,3272.0
2018-08-06 11:25:00,110.7,110.77,110.7,110.7,2420.0,97.3332,97.3947,97.3332,97.3332,2420.0
2018-08-06 11:30:00,110.72,110.72,110.64,110.64,2400.0,97.3507,97.3507,97.2804,97.2804,2400.0
2018-08-06 11:35:00,110.65,110.65,110.55,110.56,3470.0,97.2892,97.2892,97.2013,97.2101,3470.0
2018-08-06 11:40:00,110.5,110.62,110.5,110.56,3296.0,97.1573,97.2628,97.1573,97.2101,3296.0
2018-08-06 11:45:00,110.58,110.65,110.58,110.65,1806.0,97.2277,97.2892,97.2277,97.2892,1806.0
2018-08-06 11:50:00,110.65,110.66,110.56,110.56,5503.0,97.2892,97.298,97.2101,97.2101,5503.0
2018-08-06 11:55:00,110.56,110.63,110.55,110.55,1824.0,97.2101,97.2716,97.2013,97.2013,1824.0
2018-08-06 12:00:00,110.55,110.61,110.53,110.61,5749.0,97.2013,97.254,97.1837,97.254,5749.0
2018-08-06 12:05:00,110.62,110.71,110.61,110.63,7016.0,97.2628,97.342,97.254,97.2716,7016.0
2018-08-06 12:10:00,110.63,110.71,110.6,110.66,10766.0,97.2716,97.342,97.2452,97.298,10766.0
2018-08-06 12:15:00,110.65,110.66,110.61,110.61,4800.0,97.2892,97.298,97.254,97.254,4800.0
2018-08-06 12:20:00,110.6,110.67,110.6,110.65,9937.0,97.2452,97.3068,97.2452,97.2892,9937.0
2018-08-06 12:25:00,110.66,110.66,110.61,110.61,7144.0,97.298,97.298,97.254,97.254,7144.0
2018-08-06 12:30:00,110.61,110.64,110.59,110.6,5360.0,97.254,97.2804,97.2364,97.2452,5360.0
2018-08-06 12:35:00,110.62,110.62,110.54,110.57,10960.0,97.2628,97.2628,97.1925,97.2189,10960.0
2018-08-06 12:40:00,110.58,110.59,110.55,110.58,10189.0,97.2277,97.2364,97.2013,97.2277,10189.0
2018-08-06 12:45:00,110.58,110.58,110.53,110.55,8117.0,97.2277,97.2277,97.1837,97.2013,8117.0
2018-08-06 12:50:00,110.54,110.56,110.53,110.53,7153.0,97.1925,97.2101,97.1837,97.1837,7153.0
2018-08-06 12:55:00,110.54,110.55,110.51,110.51,2698.0,97.1925,97.2013,97.1661,97.1661,2698.0
2018-08-06 13:00:00,110.52,110.56,110.51,110.55,3120.0,97.1749,97.2101,97.1661,97.2013,3120.0
2018-08-06 13:05:00,110.55,110.66,110.55,110.61,7350.0,97.2013,97.298,97.2013,97.254,7350.0
2018-08-06 13:10:00,110.6,110.62,110.54,110.55,7247.0,97.2452,97.2628,97.1925,97.2013,7247.0
2018-08-06 13:15:00,110.54,110.61,110.52,110.57,6643.0,97.1925,97.254,97.1749,97.2189,6643.0
2018-08-06 13:20:00,110.61,110.62,110.54,110.54,1661.0,97.254,97.2628,97.1925,97.1925,1661.0
2018-08-06 13:25:00,110.5,110.5,110.47,110.48,1600.0,97.1573,97.1573,97.1309,97.1397,1600.0
2018-08-06 13:30:00,110.47,110.47,110.37,110.41,7333.0,97.1309,97.1309,97.043,97.0782,7333.0
2018-08-06 13:35:00,110.41,110.46,110.4,110.45,4300.0,97.0782,97.1221,97.0694,97.1134,4300.0
2018-08-06 13:40:00,110.46,110.5,110.46,110.46,2300.0,97.1221,97.1573,97.1221,97.1221,2300.0
2018-08-06 13:45:00,110.45,110.5,110.43,110.48,3464.0,97.1134,97.1573,97.0958,97.1397,3464.0
2018-08-06 13:50:00,110.5,110.5,110.46,110.47,2236.0,97.1573,97.1573,97.1221,97.1309,2236.0
2018-08-06 13:55:00,110.47,110.47,110.43,110.43,1750.0,97.1309,97.1309,97.0958,97.0958,1750.0
2018-08-06 14:00:00,110.45,110.45,110.34,110.37,6063.0,97.1134,97.1134,97.0166,97.043,6063.0
2018-08-06 14:05:00,110.38,110.47,110.38,110.45,2280.0,97.0518,97.1309,97.0518,97.1134,2280.0
2018-08-06 14:10:00,110.47,110.53,110.47,110.49,3716.0,97.1309,97.1837,97.1309,97.1485,3716.0
2018-08-06 14:15:00,110.49,110.53,110.49,110.53,2653.0,97.1485,97.1837,97.1485,97.1837,2653.0
2018-08-06 14:20:00,110.51,110.53,110.48,110.49,2203.0,97.1661,97.1837,97.1397,97.1485,2203.0
2018-08-06 14:25:00,110.48,110.51,110.47,110.5,3636.0,97.1397,97.1661,97.1309,97.1573,3636.0
2018-08-06 14:30:00,110.49,110.5,110.45,110.48,4038.0,97.1485,97.1573,97.1134,97.1397,4038.0
2018-08-06 14:35:00,110.48,110.53,110.42,110.42,13399.0,97.1397,97.1837,97.087,97.087,13399.0
2018-08-06 14:40:00,110.43,110.54,110.43,110.54,2843.0,97.0958,97.1925,97.0958,97.1925,2843.0
2018-08-06 14:45:00,110.54,110.55,110.51,110.52,3868.0,97.1925,97.2013,97.1661,97.1749,3868.0
2018-08-06 14:50:00,110.52,110.54,110.5,110.5,4342.0,97.1749,97.1925,97.1573,97.1573,4342.0
2018-08-06 14:55:00,110.49,110.49,110.43,110.44,4300.0,97.1485,97.1485,97.0958,97.1046,4300.0
2018-08-06 15:00:00,110.43,110.48,110.43,110.47,6658.0,97.0958,97.1397,97.0958,97.1309,6658.0
2018-08-06 15:05:00,110.47,110.47,110.36,110.37,7612.0,97.1309,97.1309,97.0342,97.043,7612.0
2018-08-06 15:10:00,110.38,110.42,110.36,110.42,2341.0,97.0518,97.087,97.0342,97.087,2341.0
2018-08-06 15:15:00,110.42,110.42,110.35,110.37,5505.0,97.087,97.087,97.0254,97.043,5505.0
2018-08-06 15:20:00,110.39,110.4,110.3,110.32,5199.0,97.0606,97.0694,96.9815,96.999,5199.0
2018-08-06 15:25:00,110.32,110.34,110.32,110.34,2442.0,96.999,97.0166,96.999,97.0166,2442.0
2018-08-06 15:30:00,110.33,110.39,110.3,110.39,13161.0,97.0078,97.0606,96.9815,97.0606,13161.0
2018-08-06 15:35:00,110.39,110.4,110.26,110.26,10256.0,97.0606,97.0694,96.9463,96.9463,10256.0
2018-08-06 15:40:00,110.26,110.28,110.21,110.21,11006.0,96.9463,96.9639,96.9023,96.9023,11006.0
2018-08-06 15:45:00,110.21,110.28,110.21,110.27,18259.0,96.9023,96.9639,96.9023,96.9551,18259.0
2018-08-06 15:50:00,110.27,110.3,110.19,110.22,15037.0,96.9551,96.9815,96.8847,96.9111,15037.0
2018-08-06 15:55:00,110.21,110.31,110.21,110.31,36253.0,96.9023,96.9903,96.9023,96.9903,36253.0
2018-08-07 09:30:00,110.55,110.67,110.28,110.45,12694.0,97.2013,97.3068,96.9639,97.1134,12694.0
2018-08-07 09:35:00,110.44,110.62,110.28,110.28,7000.0,97.1046,97.2628,96.9639,96.9639,7000.0
2018-08-07 09:40:00,110.38,110.6,110.38,110.59,3192.0,97.0518,97.2452,97.0518,97.2364,3192.0
2018-08-07 09:45:00,110.6,110.6,110.45,110.49,10089.0,97.2452,97.2452,97.1134,97.1485,10089.0
2018-08-07 09:50:00,110.51,110.57,110.51,110.57,430.0,97.1661,97.2189,97.1661,97.2189,430.0
2018-08-07 09:55:00,110.57,110.61,110.46,110.46,3385.0,97.2189,97.254,97.1221,97.1221,3385.0
2018-08-07 10:00:00,110.5,110.55,110.46,110.46,1300.0,97.1573,97.2013,97.1221,97.1221,1300.0
2018-08-07 10:05:00,110.49,110.57,110.48,110.56,2600.0,97.1485,97.2189,97.1397,97.2101,2600.0
2018-08-07 10:10:00,110.6,110.6,110.39,110.41,9629.0,97.2452,97.2452,97.0606,97.0782,9629.0
2018-08-07 10:15:00,110.39,110.44,110.33,110.39,1600.0,97.0606,97.1046,97.0078,97.0606,1600.0
2018-08-07 10:20:00,110.42,110.53,110.38,110.53,3400.0,97.087,97.1837,97.0518,97.1837,3400.0
2018-08-07 10:25:00,110.53,110.56,110.51,110.55,3101.0,97.1837,97.2101,97.1661,97.2013,3101.0
2018-08-07 10:30:00,110.54,110.59,110.46,110.47,3601.0,97.1925,97.2364,97.1221,97.1309,3601.0
2018-08-07 10:35:00,110.5,110.76,110.5,110.76,1200.0,97.1573,97.3859,97.1573,97.3859,1200.0
2018-08-07 10:40:00,110.83,110.83,110.63,110.68,3200.0,97.4475,97.4475,97.2716,97.3156,3200.0
2018-08-07 10:45:00,110.69,110.7,110.61,110.61,27200.0,97.3244,97.3332,97.254,97.254,27200.0
2018-08-07 10:50:00,110.61,110.64,110.57,110.6,3600.0,97.254,97.2804,97.2189,97.2452,3600.0
2018-08-07 10:55:00,110.6,110.61,110.53,110.53,2940.0,97.2452,97.254,97.1837,97.1837,2940.0
2018-08-07 11:00:00,110.47,110.64,110.47,110.53,4652.0,97.1309,97.2804,97.1309,97.1837,4652.0
2018-08-07 11:05:00,110.55,110.56,110.46,110.56,2100.0,97.2013,97.2101,97.1221,97.2101,2100.0
2018-08-07 11:10:00,110.54,110.65,110.54,110.6,4900.0,97.1925,97.2892,97.1925,97.2452,4900.0
2018-08-07 11:15:00,110.59,110.61,110.55,110.58,2300.0,97.2364,97.254,97.2013,97.2277,2300.0
2018-08-07 11:20:00,110.6,110.6,110.49,110.58,2800.0,97.2452,97.2452,97.1485,97.2277,2800.0
2018-08-07 11:25:00,110.56,110.58,110.5,110.55,4519.0,97.2101,97.2277,97.1573,97.2013,4519.0
2018-08-07 11:30:00,110.52,110.61,110.52,110.61,2314.0,97.1749,97.254,97.1749,97.254,2314.0
2018-08-07 11:35:00,110.61,110.69,110.61,110.67,3104.0,97.254,97.3244,97.254,97.3068,3104.0
2018-08-07 11:40:00,110.7,110.77,110.63,110.68,1650.0,97.3332,97.3947,97.2716,97.3156,1650.0
2018-08-07 11:45:00,110.66,110.66,110.59,110.65,2200.0,97.298,97.298,97.2364,97.2892,2200.0
2018-08-07 11:50:00,110.65,110.66,110.56,110.62,2345.0,97.2892,97.298,97.2101,97.2628,2345.0
2018-08-07 11:55:00,110.54,110.56,110.47,110.51,2000.0,97.1925,97.2101,97.1309,97.1661,2000.0
2018-08-07 12:00:00,110.53,110.61,110.53,110.61,1800.0,97.1837,97.254,97.1837,97.254,1800.0
2018-08-07 12:05:00,110.57,110.6,110.56,110.58,2446.0,97.2189,97.2452,97.2101,97.2277,2446.0
2018-08-07 12:10:00,110.59,110.62,110.55,110.56,1716.0,97.2364,97.2628,97.2013,97.2101,1716.0
2018-08-07 12:15:00,110.59,110.59,110.53,110.58,1900.0,97.2364,97.2364,97.1837,97.2277,1900.0
2018-08-07 12:20:00,110.56,110.6,110.56,110.57,1200.0,97.2101,97.2452,97.2101,97.2189,1200.0
2018-08-07 12:25:00,110.57,110.58,110.46,110.46,6519.0,97.2189,97.2277,97.1221,97.1221,6519.0
2018-08-07 12:30:00,110.48,110.5,110.44,110.44,3698.0,97.1397,97.1573,97.1046,97.1046,3698.0
2018-08-07 12:35:00,110.45,110.47,110.44,110.47,1600.0,97.1134,97.1309,97.1046,97.1309,1600.0
2018-08-07 12:40:00,110.46,110.53,110.44,110.53,3010.0,97.1221,97.1837,97.1046,97.1837,3010.0
2018-08-07 12:45:00,110.53,110.61,110.51,110.56,7276.0,97.1837,97.254,97.1661,97.2101,7276.0
2018-08-07 12:50:00,110.57,110.66,110.57,110.62,2083.0,97.2189,97.298,97.2189,97.2628,2083.0
2018-08-07 12:55:00,110.58,110.6,110.55,110.55,1347.0,97.2277,97.2452,97.2013,97.2013,1347.0
2018-08-07 13:00:00,110.55,110.58,110.52,110.56,1684.0,97.2013,97.2277,97.1749,97.2101,1684.0
2018-08-07 13:05:00,110.55,110.56,110.54,110.54,1108.0,97.2013,97.2101,97.1925,97.1925,1108.0
2018-08-07 13:10:00,110.54,110.54,110.5,110.51,1511.0,97.1925,97.1925,97.1573,97.1661,1511.0
2018-08-07 13:15:00,110.48,110.49,110.42,110.42,3871.0,97.1397,97.1485,97.087,97.087,3871.0
2018-08-07 13:20:00,110.43,110.46,110.34,110.37,3754.0,97.0958,97.1221,97.0166,97.043,3754.0
2018-08-07 13:25:00,110.36,110.37,110.31,110.31,3013.0,97.0342,97.043,96.9903,96.9903,3013.0
2018-08-07 13:30:00,110.3,110.3,110.21,110.25,3124.0,96.9815,96.9815,96.9023,96.9375,3124.0
2018-08-07 13:35:00,110.27,110.27,110.16,110.16,2901.0,96.9551,96.9551,96.8584,96.8584,2901.0
2018-08-07 13:40:00,110.19,110.2,110.11,110.12,4352.0,96.8847,96.8935,96.8144,96.8232,4352.0
2018-08-07 13:45:00,110.13,110.19,110.11,110.17,9534.0,96.832,96.8847,96.8144,96.8672,9534.0
2018-08-07 13:50:00,110.19,110.2,109.97,109.97,9654.0,96.8847,96.8935,96.6913,96.6913,9654.0
2018-08-07 13:55:00,109.99,109.99,109.84,109.84,5773.0,96.7089,96.7089,96.577,96.577,5773.0
2018-08-07 14:00:00,109.84,110.01,109.84,109.94,9442.0,96.577,96.7265,96.577,96.6649,9442.0
2018-08-07 14:05:00,109.96,109.97,109.89,109.9,4301.0,96.6825,96.6913,96.621,96.6298,4301.0
2018-08-07 14:10:00,109.92,110.01,109.89,110.01,4819.0,96.6473,96.7265,96.621,96.7265,4819.0
2018-08-07 14:15:00,110.01,110.01,109.94,109.94,2914.0,96.7265,96.7265,96.6649,96.6649,2914.0
2018-08-07 14:20:00,109.96,110.05,109.94,110.04,4581.0,96.6825,96.7617,96.6649,96.7529,4581.0
2018-08-07 14:25:00,110.05,110.14,110.05,110.07,3760.0,96.7617,96.8408,96.7617,96.7792,3760.0
2018-08-07 14:30:00,110.06,110.06,109.94,109.96,3832.0,96.7704,96.7704,96.6649,96.6825,3832.0
2018-08-07 14:35:00,110.0,110.0,109.97,109.99,1128.0,96.7177,96.7177,96.6913,96.7089,1128.0
2018-08-07 14:40:00,110.0,110.05,109.98,110.0,3300.0,96.7177,96.7617,96.7001,96.7177,3300.0
2018-08-07 14:45:00,109.97,110.04,109.97,110.02,3245.0,96.6913,96.7529,96.6913,96.7353,3245.0
2018-08-07 14:50:00,110.01,110.02,109.98,109.98,1757.0,96.7265,96.7353,96.7001,96.7001,1757.0
2018-08-07 14:55:00,110.01,110.01,109.94,109.96,3100.0,96.7265,96.7265,96.6649,96.6825,3100.0
2018-08-07 15:00:00,109.96,109.96,109.89,109.9,5804.0,96.6825,96.6825,96.621,96.6298,5804.0
2018-08-07 15:05:00,109.9,110.03,109.9,110.01,3849.0,96.6298,96.7441,96.6298,96.7265,3849.0
2018-08-07 15:10:00,110.01,110.04,110.01,110.04,2027.0,96.7265,96.7529,96.7265,96.7529,2027.0
2018-08-07 15:15:00,110.05,110.1,110.02,110.02,4396.0,96.7617,96.8056,96.7353,96.7353,4396.0
2018-08-07 15:20:00,110.02,110.09,110.02,110.09,3538.0,96.7353,96.7968,96.7353,96.7968,3538.0
2018-08-07 15:25:00,110.11,110.11,110.04,110.07,6052.0,96.8144,96.8144,96.7529,96.7792,6052.0
2018-08-07 15:30:00,110.06,110.07,109.98,109.98,11852.0,96.7704,96.7792,96.7001,96.7001,11852.0
2018-08-07 15:35:00,109.97,109.97,109.88,109.92,9826.0,96.6913,96.6913,96.6122,96.6473,9826.0
2018-08-07 15:40:00,109.92,109.96,109.85,109.85,8614.0,96.6473,96.6825,96.5858,96.5858,8614.0
2018-08-07 15:45:00,109.84,109.93,109.84,109.93,8063.0,96.577,96.6561,96.577,96.6561,8063.0
2018-08-07 15:50:00,109.94,109.95,109.87,109.87,11051.0,96.6649,96.6737,96.6034,96.6034,11051.0
2018-08-07 15:55:00,109.88,109.97,109.88,109.97,50009.0,96.6122,96.6913,96.6122,96.6913,50009.0
2018-08-08 09:30:00,110.16,110.16,109.77,109.77,13018.0,96.8584,96.8584,96.5155,96.5155,13018.0
2018-08-08 09:35:00,109.65,109.66,109.56,109.65,1700.0,96.4099,96.4187,96.3308,96.4099,1700.0
2018-08-08 09:40:00,109.6,109.75,109.56,109.56,1522.0,96.366,96.4979,96.3308,96.3308,1522.0
2018-08-08 09:45:00,109.57,109.57,109.09,109.09,5715.0,96.3396,96.3396,95.9176,95.9176,5715.0
2018-08-08 09:50:00,109.15,109.23,109.11,109.16,2647.0,95.9703,96.0407,95.9352,95.9791,2647.0
2018-08-08 09:55:00,109.18,109.18,108.95,108.99,8391.0,95.9967,95.9967,95.7945,95.8296,8391.0
2018-08-08 10:00:00,109.0,109.0,108.58,108.74,23092.0,95.8384,95.8384,95.4692,95.6098,23092.0
2018-08-08 10:05:00,108.73,109.13,108.73,109.12,9249.0,95.601,95.9527,95.601,95.9439,9249.0
2018-08-08 10:10:00,109.1,109.24,109.09,109.14,5302.0,95.9264,96.0495,95.9176,95.9615,5302.0
2018-08-08 10:15:00,109.05,109.11,109.05,109.06,5804.0,95.8824,95.9352,95.8824,95.8912,5804.0
2018-08-08 10:20:00,109.04,109.07,108.91,109.07,4329.0,95.8736,95.9,95.7593,95.9,4329.0
2018-08-08 10:25:00,109.03,109.06,108.97,109.06,1938.0,95.8648,95.8912,95.8121,95.8912,1938.0
2018-08-08 10:30:00,109.05,109.11,108.93,108.96,4940.0,95.8824,95.9352,95.7769,95.8033,4940.0
2018-08-08 10:35:00,108.93,109.13,108.88,109.13,4200.0,95.7769,95.9527,95.7329,95.9527,4200.0
2018-08-08 10:40:00,109.14,109.62,109.13,109.62,4575.0,95.9615,96.3836,95.9527,96.3836,4575.0
2018-08-08 10:45:00,109.58,109.63,109.54,109.58,3645.0,96.3484,96.3924,96.3132,96.3484,3645.0
2018-08-08 10:50:00,109.58,109.79,109.58,109.73,3036.0,96.3484,96.533,96.3484,96.4803,3036.0
2018-08-08 10:55:00,109.71,109.82,109.71,109.72,3025.0,96.4627,96.5594,96.4627,96.4715,3025.0
2018-08-08 11:00:00,109.71,109.82,109.71,109.8,2798.0,96.4627,96.5594,96.4627,96.5418,2798.0
2018-08-08 11:05:00,109.77,109.8,109.75,109.76,2908.0,96.5155,96.5418,96.4979,96.5067,2908.0
2018-08-08 11:10:00,109.78,109.82,109.69,109.75,3563.0,96.5243,96.5594,96.4451,96.4979,3563.0
2018-08-08 11:15:00,109.75,109.82,109.75,109.82,300.0,96.4979,96.5594,96.4979,96.5594,300.0
2018-08-08 11:20:00,109.83,109.87,109.81,109.86,3209.0,96.5682,96.6034,96.5506,96.5946,3209.0
2018-08-08 11:25:00,109.84,109.94,109.82,109.92,4526.0,96.577,96.6649,96.5594,96.6473,4526.0
2018-08-08 11:30:00,109.94,110.01,109.93,109.93,8289.0,96.6649,96.7265,96.6561,96.6561,8289.0
2018-08-08 11:35:00,109.94,109.96,109.92,109.93,2715.0,96.6649,96.6825,96.6473,96.6561,2715.0
2018-08-08 11:40:00,109.94,109.97,109.89,109.89,4305.0,96.6649,96.6913,96.621,96.621,4305.0
2018-08-08 11:45:00,109.87,109.87,109.76,109.8,7279.0,96.6034,96.6034,96.5067,96.5418,7279.0
2018-08-08 11:50:00,109.82,109.83,109.75,109.77,4002.0,96.5594,96.5682,96.4979,96.5155,4002.0
2018-08-08 11:55:00,109.79,109.82,109.77,109.77,700.0,96.533,96.5594,96.5155,96.5155,700.0
2018-08-08 12:00:00,109.78,109.78,109.66,109.66,4529.0,96.5243,96.5243,96.4187,96.4187,4529.0
2018-08-08 12:05:00,109.69,109.69,109.64,109.64,1700.0,96.4451,96.4451,96.4012,96.4012,1700.0
2018-08-08 12:10:00,109.66,109.66,109.63,109.64,5500.0,96.4187,96.4187,96.3924,96.4012,5500.0
2018-08-08 12:15:00,109.61,109.73,109.58,109.72,4800.0,96.3748,96.4803,96.3484,96.4715,4800.0
2018-08-08 12:20:00,109.74,109.74,109.64,109.64,1503.0,96.4891,96.4891,96.4012,96.4012,1503.0
2018-08-08 12:25:00,109.62,109.7,109.59,109.6,1554.0,96.3836,96.4539,96.3572,96.366,1554.0
2018-08-08 12:30:00,109.63,109.75,109.59,109.75,2400.0,96.3924,96.4979,96.3572,96.4979,2400.0
2018-08-08 12:35:00,109.72,109.75,109.64,109.7,5440.0,96.4715,96.4979,96.4012,96.4539,5440.0
2018-08-08 12:40:00,109.68,109.73,109.67,109.67,2800.0,96.4363,96.4803,96.4275,96.4275,2800.0
2018-08-08 12:45:00,109.7,109.82,109.69,109.77,1100.0,96.4539,96.5594,96.4451,96.5155,1100.0
2018-08-08 12:50:00,109.76,109.8,109.68,109.7,5023.0,96.5067,96.5418,96.4363,96.4539,5023.0
2018-08-08 12:55:00,109.68,109.68,109.6,109.67,3016.0,96.4363,96.4363,96.366,96.4275,3016.0
2018-08-08 13:00:00,109.69,109.69,109.62,109.64,2471.0,96.4451,96.4451,96.3836,96.4012,2471.0
2018-08-08 13:05:00,109.63,109.73,109.63,109.73,700.0,96.3924,96.4803,96.3924,96.4803,700.0
2018-08-08 13:10:00,109.69,109.74,109.68,109.69,1112.0,96.4451,96.4891,96.4363,96.4451,1112.0
2018-08-08 13:15:00,109.66,109.69,109.64,109.69,1400.0,96.4187,96.4451,96.4012,96.4451,1400.0
2018-08-08 13:20:00,109.69,109.71,109.67,109.68,550.0,96.4451,96.4627,96.4275,96.4363,550.0
2018-08-08 13:25:00,109.67,109.67,109.59,109.63,2402.0,96.4275,96.4275,96.3572,96.3924,2402.0
2018-08-08 13:30:00,109.63,109.65,109.56,109.65,17799.0,96.3924,96.4099,96.3308,96.4099,17799.0
2018-08-08 13:35:00,109.62,109.65,109.59,109.6,6354.0,96.3836,96.4099,96.3572,96.366,6354.0
2018-08-08 13:40:00,109.62,109.63,109.61,109.62,1179.0,96.3836,96.3924,96.3748,96.3836,1179.0
2018-08-08 13:45:00,109.61,109.69,109.61,109.68,2969.0,96.3748,96.4451,96.3748,96.4363,2969.0
2018-08-08 13:50:00,109.68,109.72,109.68,109.72,2066.0,96.4363,96.4715,96.4363,96.4715,2066.0
2018-08-08 13:55:00,109.72,109.78,109.69,109.78,3000.0,96.4715,96.5243,96.4451,96.5243,3000.0
2018-08-08 14:00:00,109.77,109.8,109.75,109.8,900.0,96.5155,96.5418,96.4979,96.5418,900.0
2018-08-08 14:05:00,109.77,109.85,109.77,109.83,2547.0,96.5155,96.5858,96.5155,96.5682,2547.0
2018-08-08 14:10:00,109.83,109.83,109.78,109.82,4820.0,96.5682,96.5682,96.5243,96.5594,4820.0
2018-08-08 14:15:00,109.81,109.86,109.76,109.81,6021.0,96.5506,96.5946,96.5067,96.5506,6021.0
2018-08-08 14:20:00,109.8,109.8,109.78,109.78,300.0,96.5418,96.5418,96.5243,96.5243,300.0
2018-08-08 14:25:00,109.76,109.79,109.71,109.78,2453.0,96.5067,96.533,96.4627,96.5243,2453.0
2018-08-08 14:30:00,109.78,109.82,109.77,109.78,2498.0,96.5243,96.5594,96.5155,96.5243,2498.0
2018-08-08 14:35:00,109.81,109.82,109.73,109.73,4609.0,96.5506,96.5594,96.4803,96.4803,4609.0
2018-08-08 14:40:00,109.71,109.72,109.67,109.71,3543.0,96.4627,96.4715,96.4275,96.4627,3543.0
2018-08-08 14:45:00,109.72,109.83,109.71,109.81,23900.0,96.4715,96.5682,96.4627,96.5506,23900.0
2018-08-08 14:50:00,109.82,109.84,109.73,109.73,4394.0,96.5594,96.577,96.4803,96.4803,4394.0
2018-08-08 14:55:00,109.72,109.77,109.72,109.73,1305.0,96.4715,96.5155,96.4715,96.4803,1305.0
2018-08-08 15:00:00,109.74,109.74,109.53,109.53,10492.0,96.4891,96.4891,96.3044,96.3044,10492.0
2018-08-08 15:05:00,109.53,109.53,109.35,109.36,16412.0,96.3044,96.3044,96.1462,96.155,16412.0
2018-08-08 15:10:00,109.36,109.42,109.34,109.37,7662.0,96.155,96.2077,96.1374,96.1638,7662.0
2018-08-08 15:15:00,109.39,109.45,109.36,109.4,5804.0,96.1813,96.2341,96.155,96.1901,5804.0
2018-08-08 15:20:00,109.4,109.41,109.36,109.38,3816.0,96.1901,96.1989,96.155,96.1726,3816.0
2018-08-08 15:25:00,109.39,109.47,109.39,109.46,4692.0,96.1813,96.2517,96.1813,96.2429,4692.0
2018-08-08 15:30:00,109.46,109.58,109.46,109.5,11129.0,96.2429,96.3484,96.2429,96.2781,11129.0
2018-08-08 15:35:00,109.5,109.53,109.36,109.42,11191.0,96.2781,96.3044,96.155,96.2077,11191.0
2018-08-08 15:40:00,109.41,109.47,109.29,109.3,10870.0,96.1989,96.2517,96.0934,96.1022,10870.0
2018-08-08 15:45:00,109.3,109.32,109.23,109.24,16980.0,96.1022,96.1198,96.0407,96.0495,16980.0
2018-08-08 15:50:00,109.25,109.32,109.21,109.23,25054.0,96.0582,96.1198,96.0231,96.0407,25054.0
2018-08-08 15:55:00,109.24,109.29,109.16,109.26,65773.0,96.0495,96.0934,95.9791,96.067,65773.0
2018-08-09 09:30:00,108.81,108.89,108.1,108.18,23695.0,96.0919,96.1625,95.4649,95.5355,23695.0
2018-08-09 09:35:00,108.17,108.57,108.11,108.46,25298.0,95.5267,95.8799,95.4737,95.7828,25298.0
2018-08-09 09:40:00,108.52,108.83,108.48,108.78,14248.0,95.8358,96.1095,95.8004,96.0654,14248.0
2018-08-09 09:45:00,108.79,109.1,108.74,109.05,16773.0,96.0742,96.348,96.0301,96.3038,16773.0
2018-08-09 09:50:00,109.06,109.23,109.0,109.21,18873.0,96.3127,96.4628,96.2597,96.4451,18873.0
2018-08-09 09:55:00,109.18,109.36,109.18,109.3,8988.0,96.4186,96.5776,96.4186,96.5246,8988.0
2018-08-09 10:00:00,109.33,109.48,109.27,109.45,17105.0,96.5511,96.6836,96.4981,96.6571,17105.0
2018-08-09 10:05:00,109.41,109.47,109.27,109.36,12700.0,96.6217,96.6747,96.4981,96.5776,12700.0
2018-08-09 10:10:00,109.34,109.44,109.27,109.41,11607.0,96.5599,96.6482,96.4981,96.6217,11607.0
2018-08-09 10:15:00,109.38,109.46,109.37,109.43,11788.0,96.5952,96.6659,96.5864,96.6394,11788.0
2018-08-09 10:20:00,109.44,109.64,109.43,109.5,19054.0,96.6482,96.8249,96.6394,96.7012,19054.0
2018-08-09 10:25:00,109.51,109.65,109.45,109.45,21435.0,96.7101,96.8337,96.6571,96.6571,21435.0
2018-08-09 10:30:00,109.47,109.73,109.43,109.63,26097.0,96.6747,96.9043,96.6394,96.816,26097.0
2018-08-09 10:35:00,109.63,109.67,109.5,109.64,28182.0,96.816,96.8514,96.7012,96.8249,28182.0
2018-08-09 10:40:00,109.63,109.72,109.59,109.67,11624.0,96.816,96.8955,96.7807,96.8514,11624.0
2018-08-09 10:45:00,109.68,109.76,109.63,109.72,13131.0,96.8602,96.9308,96.816,96.8955,13131.0
2018-08-09 10:50:00,109.74,109.76,109.62,109.65,16913.0,96.9132,96.9308,96.8072,96.8337,16913.0
2018-08-09 10:55:00,109.65,109.75,109.6,109.67,22455.0,96.8337,96.922,96.7895,96.8514,22455.0
2018-08-09 11:00:00,109.68,109.78,109.67,109.78,6520.0,96.8602,96.9485,96.8514,96.9485,6520.0
2018-08-09 11:05:00,109.78,109.83,109.67,109.67,33975.0,96.9485,96.9927,96.8514,96.8514,33975.0
2018-08-09 11:10:00,109.7,109.83,109.69,109.73,19851.0,96.8778,96.9927,96.869,96.9043,19851.0
2018-08-09 11:15:00,109.76,109.89,109.7,109.84,12301.0,96.9308,97.0456,96.8778,97.0015,12301.0
2018-08-09 11:20:00,109.86,109.92,109.86,109.91,2868.0,97.0191,97.0721,97.0191,97.0633,2868.0
2018-08-09 11:25:00,109.89,109.92,109.84,109.88,5100.0,97.0456,97.0721,97.0015,97.0368,5100.0
2018-08-09 11:30:00,109.88,110.0,109.84,110.0,8058.0,97.0368,97.1428,97.0015,97.1428,8058.0
2018-08-09 11:35:00,110.0,110.02,109.9,109.9,7821.0,97.1428,97.1604,97.0545,97.0545,7821.0
2018-08-09 11:40:00,109.9,109.9,109.68,109.68,7628.0,97.0545,97.0545,96.8602,96.8602,7628.0
2018-08-09 11:45:00,109.7,109.71,109.64,109.67,4739.0,96.8778,96.8867,96.8249,96.8514,4739.0
2018-08-09 11:50:00,109.7,109.73,109.62,109.65,25260.0,96.8778,96.9043,96.8072,96.8337,25260.0
2018-08-09 11:55:00,109.67,109.7,109.67,109.67,1462.0,96.8514,96.8778,96.8514,96.8514,1462.0
2018-08-09 12:00:00,109.67,109.72,109.53,109.53,6752.0,96.8514,96.8955,96.7277,96.7277,6752.0
2018-08-09 12:05:00,109.55,109.57,109.34,109.46,14586.0,96.7454,96.763,96.5599,96.6659,14586.0
2018-08-09 12:10:00,109.44,109.49,109.43,109.49,1179.0,96.6482,96.6924,96.6394,96.6924,1179.0
2018-08-09 12:15:00,109.52,109.52,109.46,109.51,1900.0,96.7189,96.7189,96.6659,96.7101,1900.0
2018-08-09 12:20:00,109.51,109.51,109.46,109.48,1903.0,96.7101,96.7101,96.6659,96.6836,1903.0
2018-08-09 12:25:00,109.5,109.5,109.47,109.5,2200.0,96.7012,96.7012,96.6747,96.7012,2200.0
2018-08-09 12:30:00,109.52,109.64,109.49,109.61,2817.0,96.7189,96.8249,96.6924,96.7984,2817.0
2018-08-09 12:35:00,109.63,109.65,109.56,109.58,3735.0,96.816,96.8337,96.7542,96.7719,3735.0
2018-08-09 12:40:00,109.59,109.62,109.57,109.62,3523.0,96.7807,96.8072,96.763,96.8072,3523.0
2018-08-09 12:45:00,109.59,109.75,109.59,109.75,3700.0,96.7807,96.922,96.7807,96.922,3700.0
2018-08-09 12:50:00,109.73,109.73,109.66,109.68,6426.0,96.9043,96.9043,96.8425,96.8602,6426.0
2018-08-09 12:55:00,109.68,109.71,109.66,109.68,3741.0,96.8602,96.8867,96.8425,96.8602,3741.0
2018-08-09 13:00:00,109.68,109.75,109.68,109.73,2073.0,96.8602,96.922,96.8602,96.9043,2073.0
2018-08-09 13:05:00,109.73,109.73,109.66,109.66,3407.0,96.9043,96.9043,96.8425,96.8425,3407.0
2018-08-09 13:10:00,109.66,109.68,109.62,109.66,4337.0,96.8425,96.8602,96.8072,96.8425,4337.0
2018-08-09 13:15:00,109.68,109.78,109.68,109.73,13495.0,96.8602,96.9485,96.8602,96.9043,13495.0
2018-08-09 13:20:00,109.73,109.75,109.66,109.73,22002.0,96.9043,96.922,96.8425,96.9043,22002.0
2018-08-09 13:25:00,109.75,109.75,109.7,109.73,2500.0,96.922,96.922,96.8778,96.9043,2500.0
2018-08-09 13:30:00,109.75,109.76,109.7,109.76,5657.0,96.922,96.9308,96.8778,96.9308,5657.0
2018-08-09 13:35:00,109.76,109.76,109.71,109.72,3400.0,96.9308,96.9308,96.8867,96.8955,3400.0
2018-08-09 13:40:00,109.72,109.73,109.68,109.69,4950.0,96.8955,96.9043,96.8602,96.869,4950.0
2018-08-09 13:45:00,109.69,109.7,109.65,109.65,5583.0,96.869,96.8778,96.8337,96.8337,5583.0
2018-08-09 13:50:00,109.64,109.67,109.63,109.67,3917.0,96.8249,96.8514,96.816,96.8514,3917.0
2018-08-09 13:55:00,109.68,109.69,109.66,109.68,2200.0,96.8602,96.869,96.8425,96.8602,2200.0
2018-08-09 14:00:00,109.68,109.72,109.65,109.65,4514.0,96.8602,96.8955,96.8337,96.8337,4514.0
2018-08-09 14:05:00,109.65,109.65,109.57,109.58,5743.0,96.8337,96.8337,96.763,96.7719,5743.0
2018-08-09 14:10:00,109.54,109.56,109.54,109.54,1010.0,96.7365,96.7542,96.7365,96.7365,1010.0
2018-08-09 14:15:00,109.55,109.55,109.5,109.5,5225.0,96.7454,96.7454,96.7012,96.7012,5225.0
2018-08-09 14:20:00,109.49,109.53,109.49,109.53,1100.0,96.6924,96.7277,96.6924,96.7277,1100.0
2018-08-09 14:25:00,109.54,109.56,109.53,109.55,7591.0,96.7365,96.7542,96.7277,96.7454,7591.0
2018-08-09 14:30:00,109.55,109.56,109.52,109.56,3200.0,96.7454,96.7542,96.7189,96.7542,3200.0
2018-08-09 14:35:00,109.55,109.59,109.54,109.58,5897.0,96.7454,96.7807,96.7365,96.7719,5897.0
2018-08-09 14:40:00,109.57,109.57,109.5,109.5,4638.0,96.763,96.763,96.7012,96.7012,4638.0
2018-08-09 14:45:00,109.49,109.51,109.41,109.42,7765.0,96.6924,96.7101,96.6217,96.6306,7765.0
2018-08-09 14:50:00,109.41,109.41,109.25,109.26,9236.0,96.6217,96.6217,96.4804,96.4893,9236.0
2018-08-09 14:55:00,109.26,109.28,109.09,109.15,19778.0,96.4893,96.5069,96.3391,96.3921,19778.0
2018-08-09 15:00:00,109.15,109.35,109.15,109.29,3454.0,96.3921,96.5688,96.3921,96.5158,3454.0
2018-08-09 15:05:00,109.31,109.33,109.16,109.19,4923.0,96.5334,96.5511,96.401,96.4275,4923.0
2018-08-09 15:10:00,109.17,109.27,109.17,109.25,2887.0,96.4098,96.4981,96.4098,96.4804,2887.0
2018-08-09 15:15:00,109.25,109.29,109.23,109.29,6424.0,96.4804,96.5158,96.4628,96.5158,6424.0
2018-08-09 15:20:00,109.29,109.41,109.29,109.34,4300.0,96.5158,96.6217,96.5158,96.5599,4300.0
2018-08-09 15:25:00,109.37,109.37,109.3,109.34,6548.0,96.5864,96.5864,96.5246,96.5599,6548.0
2018-08-09 15:30:00,109.34,109.37,109.32,109.35,4489.0,96.5599,96.5864,96.5423,96.5688,4489.0
2018-08-09 15:35:00,109.35,109.42,109.35,109.41,7789.0,96.5688,96.6306,96.5688,96.6217,7789.0
2018-08-09 15:40:00,109.39,109.4,109.37,109.37,7795.0,96.6041,96.6129,96.5864,96.5864,7795.0
2018-08-09 15:45:00,109.36,109.36,109.15,109.16,14171.0,96.5776,96.5776,96.3921,96.401,14171.0
2018-08-09 15:50:00,109.17,109.19,109.09,109.18,16381.0,96.4098,96.4275,96.3391,96.4186,16381.0
2018-08-09 15:55:00,109.19,109.26,109.17,109.21,29539.0,96.4275,96.4893,96.4098,96.4451,29539.0
2018-08-10 09:30:00,108.68,108.99,108.68,108.75,10877.0,95.9771,96.2508,95.9771,96.0389,10877.0
2018-08-10 09:35:00,108.53,108.53,108.12,108.12,4263.0,95.8446,95.8446,95.4825,95.4825,4263.0
2018-08-10 09:40:00,108.03,108.12,107.7,107.89,5056.0,95.403,95.4825,95.1116,95.2794,5056.0
2018-08-10 09:45:00,107.91,107.91,107.81,107.9,1200.0,95.2971,95.2971,95.2088,95.2882,1200.0
2018-08-10 09:50:00,107.87,108.08,107.87,107.93,4604.0,95.2617,95.4472,95.2617,95.3147,4604.0
2018-08-10 09:55:00,107.86,107.86,107.63,107.63,900.0,95.2529,95.2529,95.0498,95.0498,900.0
2018-08-10 10:00:00,107.7,107.85,107.66,107.72,8160.0,95.1116,95.2441,95.0763,95.1293,8160.0
2018-08-10 10:05:00,107.72,107.83,107.72,107.78,4204.0,95.1293,95.2264,95.1293,95.1823,4204.0
2018-08-10 10:10:00,107.85,108.06,107.82,108.0,2000.0,95.2441,95.4295,95.2176,95.3765,2000.0
2018-08-10 10:15:00,108.09,108.1,107.97,108.07,13615.0,95.456,95.4649,95.3501,95.4384,13615.0
2018-08-10 10:20:00,108.07,108.3,108.06,108.11,10701.0,95.4384,95.6415,95.4295,95.4737,10701.0
2018-08-10 10:25:00,108.06,108.1,107.99,108.0,1500.0,95.4295,95.4649,95.3677,95.3765,1500.0
2018-08-10 10:30:00,108.06,108.18,108.02,108.16,1200.0,95.4295,95.5355,95.3942,95.5178,1200.0
2018-08-10 10:35:00,108.09,108.23,108.04,108.1,4300.0,95.456,95.5797,95.4119,95.4649,4300.0
2018-08-10 10:40:00,108.06,108.06,107.94,107.94,2278.0,95.4295,95.4295,95.3236,95.3236,2278.0
2018-08-10 10:45:00,107.9,108.0,107.85,107.98,2200.0,95.2882,95.3765,95.2441,95.3589,2200.0
2018-08-10 10:50:00,107.99,107.99,107.86,107.98,3746.0,95.3677,95.3677,95.2529,95.3589,3746.0
2018-08-10 10:55:00,108.17,108.3,108.09,108.24,942.0,95.5267,95.6415,95.456,95.5885,942.0
2018-08-10 11:00:00,108.34,108.34,108.23,108.3,3242.0,95.6768,95.6768,95.5797,95.6415,3242.0
2018-08-10 11:05:00,108.26,108.31,108.19,108.19,5000.0,95.6062,95.6503,95.5443,95.5443,5000.0
2018-08-10 11:10:00,108.19,108.2,108.14,108.14,1700.0,95.5443,95.5532,95.5002,95.5002,1700.0
2018-08-10 11:15:00,108.19,108.29,108.16,108.27,1992.0,95.5443,95.6327,95.5178,95.615,1992.0
2018-08-10 11:20:00,108.28,108.44,108.28,108.44,2760.0,95.6238,95.7651,95.6238,95.7651,2760.0
2018-08-10 11:25:00,108.44,108.45,108.3,108.3,3500.0,95.7651,95.774,95.6415,95.6415,3500.0
2018-08-10 11:30:00,108.29,108.38,108.29,108.37,1300.0,95.6327,95.7121,95.6327,95.7033,1300.0
2018-08-10 11:35:00,108.38,108.42,108.33,108.34,2654.0,95.7121,95.7475,95.668,95.6768,2654.0
2018-08-10 11:40:00,108.37,108.46,108.3,108.42,3494.0,95.7033,95.7828,95.6415,95.7475,3494.0
2018-08-10 11:45:00,108.39,108.4,108.29,108.4,2950.0,95.721,95.7298,95.6327,95.7298,2950.0
2018-08-10 11:50:00,108.39,108.44,108.38,108.43,2709.0,95.721,95.7651,95.7121,95.7563,2709.0
2018-08-10 11:55:00,108.45,108.51,108.34,108.34,2400.0,95.774,95.8269,95.6768,95.6768,2400.0
2018-08-10 12:00:00,108.34,108.36,108.23,108.23,2800.0,95.6768,95.6945,95.5797,95.5797,2800.0
2018-08-10 12:05:00,108.27,108.33,108.23,108.24,4850.0,95.615,95.668,95.5797,95.5885,4850.0
2018-08-10 12:10:00,108.27,108.28,108.17,108.27,4590.0,95.615,95.6238,95.5267,95.615,4590.0
2018-08-10 12:15:00,108.24,108.25,108.22,108.25,1100.0,95.5885,95.5973,95.5708,95.5973,1100.0
2018-08-10 12:20:00,108.22,108.23,108.14,108.16,3100.0,95.5708,95.5797,95.5002,95.5178,3100.0
2018-08-10 12:25:00,108.18,108.18,108.03,108.08,3653.0,95.5355,95.5355,95.403,95.4472,3653.0
2018-08-10 12:30:00,108.08,108.14,108.07,108.08,2200.0,95.4472,95.5002,95.4384,95.4472,2200.0
2018-08-10 12:35:00,108.13,108.13,108.02,108.02,1412.0,95.4914,95.4914,95.3942,95.3942,1412.0
2018-08-10 12:40:00,108.0,108.03,107.95,107.97,2751.0,95.3765,95.403,95.3324,95.3501,2751.0
2018-08-10 12:45:00,108.02,108.03,107.96,107.96,1008.0,95.3942,95.403,95.3412,95.3412,1008.0
2018-08-10 12:50:00,107.94,107.94,107.85,107.89,3260.0,95.3236,95.3236,95.2441,95.2794,3260.0
2018-08-10 12:55:00,107.88,107.92,107.85,107.9,2227.0,95.2706,95.3059,95.2441,95.2882,2227.0
2018-08-10 13:00:00,107.93,108.0,107.93,107.96,1100.0,95.3147,95.3765,95.3147,95.3412,1100.0
2018-08-10 13:05:00,107.96,107.96,107.91,107.92,2024.0,95.3412,95.3412,95.2971,95.3059,2024.0
2018-08-10 13:10:00,107.92,108.03,107.92,107.98,1455.0,95.3059,95.403,95.3059,95.3589,1455.0
2018-08-10 13:15:00,107.97,108.0,107.81,107.84,4084.0,95.3501,95.3765,95.2088,95.2353,4084.0
2018-08-10 13:20:00,107.86,107.92,107.86,107.89,800.0,95.2529,95.3059,95.2529,95.2794,800.0
2018-08-10 13:25:00,107.87,107.9,107.84,107.9,1800.0,95.2617,95.2882,95.2353,95.2882,1800.0
2018-08-10 13:30:00,107.88,107.91,107.75,107.8,2796.0,95.2706,95.2971,95.1558,95.1999,2796.0
2018-08-10 13:35:00,107.83,107.9,107.8,107.8,1800.0,95.2264,95.2882,95.1999,95.1999,1800.0
2018-08-10 13:40:00,107.75,107.8,107.7,107.71,2300.0,95.1558,95.1999,95.1116,95.1204,2300.0
2018-08-10 13:45:00,107.72,107.72,107.66,107.71,1660.0,95.1293,95.1293,95.0763,95.1204,1660.0
2018-08-10 13:50:00,107.68,107.77,107.68,107.68,2000.0,95.094,95.1734,95.094,95.094,2000.0
2018-08-10 13:55:00,107.65,107.7,107.65,107.69,800.0,95.0675,95.1116,95.0675,95.1028,800.0
2018-08-10 14:00:00,107.69,107.76,107.67,107.7,3537.0,95.1028,95.1646,95.0851,95.1116,3537.0
2018-08-10 14:05:00,107.71,107.74,107.65,107.71,2226.0,95.1204,95.1469,95.0675,95.1204,2226.0
2018-08-10 14:10:00,107.72,107.81,107.71,107.81,1038.0,95.1293,95.2088,95.1204,95.2088,1038.0
2018-08-10 14:15:00,107.77,107.77,107.72,107.75,1652.0,95.1734,95.1734,95.1293,95.1558,1652.0
2018-08-10 14:20:00,107.73,107.73,107.69,107.73,1531.0,95.1381,95.1381,95.1028,95.1381,1531.0
2018-08-10 14:25:00,107.71,107.71,107.52,107.52,5478.0,95.1204,95.1204,94.9527,94.9527,5478.0
2018-08-10 14:30:00,107.55,107.58,107.52,107.57,3547.0,94.9791,95.0056,94.9527,94.9968,3547.0
2018-08-10 14:35:00,107.55,107.62,107.52,107.62,4659.0,94.9791,95.041,94.9527,95.041,4659.0
2018-08-10 14:40:00,107.63,107.72,107.63,107.72,1260.0,95.0498,95.1293,95.0498,95.1293,1260.0
2018-08-10 14:45:00,107.7,107.73,107.66,107.7,2300.0,95.1116,95.1381,95.0763,95.1116,2300.0
2018-08-10 14:50:00,107.72,107.78,107.7,107.74,3501.0,95.1293,95.1823,95.1116,95.1469,3501.0
2018-08-10 14:55:00,107.72,107.77,107.68,107.69,3792.0,95.1293,95.1734,95.094,95.1028,3792.0
2018-08-10 15:00:00,107.67,107.67,107.57,107.65,3974.0,95.0851,95.0851,94.9968,95.0675,3974.0
2018-08-10 15:05:00,107.65,107.66,107.58,107.65,2860.0,95.0675,95.0763,95.0056,95.0675,2860.0
2018-08-10 15:10:00,107.61,107.62,107.56,107.59,8626.0,95.0321,95.041,94.988,95.0145,8626.0
2018-08-10 15:15:00,107.59,107.7,107.59,107.66,7339.0,95.0145,95.1116,95.0145,95.0763,7339.0
2018-08-10 15:20:00,107.67,107.82,107.67,107.72,9529.0,95.0851,95.2176,95.0851,95.1293,9529.0
2018-08-10 15:25:00,107.75,107.85,107.67,107.68,6282.0,95.1558,95.2441,95.0851,95.094,6282.0
2018-08-10 15:30:00,107.71,107.72,107.64,107.64,8185.0,95.1204,95.1293,95.0586,95.0586,8185.0
2018-08-10 15:35:00,107.64,107.69,107.54,107.55,12175.0,95.0586,95.1028,94.9703,94.9791,12175.0
2018-08-10 15:40:00,107.55,107.55,107.37,107.37,13360.0,94.9791,94.9791,94.8202,94.8202,13360.0
2018-08-10 15:45:00,107.37,107.5,107.37,107.44,20843.0,94.8202,94.935,94.8202,94.882,20843.0
2018-08-10 15:50:00,107.44,107.5,107.42,107.43,25762.0,94.882,94.935,94.8643,94.8732,25762.0
2018-08-10 15:55:00,107.43,107.5,107.41,107.46,49002.0,94.8732,94.935,94.8555,94.8997,49002.0
2018-08-13 09:30:00,107.29,107.64,107.15,107.64,12794.0,94.7495,95.0586,94.6259,95.0586,12794.0
2018-08-13 09:35:00,107.62,107.63,107.25,107.34,1600.0,95.041,95.0498,94.7142,94.7937,1600.0
2018-08-13 09:40:00,107.3,107.32,107.05,107.27,8100.0,94.7584,94.776,94.5376,94.7319,8100.0
2018-08-13 09:45:00,107.28,107.31,107.12,107.26,16853.0,94.7407,94.7672,94.5994,94.723,16853.0
2018-08-13 09:50:00,107.22,107.22,106.95,106.96,5502.0,94.6877,94.6877,94.4493,94.4581,5502.0
2018-08-13 09:55:00,106.92,106.98,106.67,106.67,17076.0,94.4228,94.4758,94.202,94.202,17076.0
2018-08-13 10:00:00,106.73,106.76,106.34,106.39,36577.0,94.255,94.2815,93.9106,93.9547,36577.0
2018-08-13 10:05:00,106.46,106.65,106.42,106.61,27444.0,94.0166,94.1843,93.9812,94.149,27444.0
2018-08-13 10:10:00,106.63,106.66,106.51,106.55,12218.0,94.1667,94.1932,94.0607,94.096,12218.0
2018-08-13 10:15:00,106.57,106.64,106.51,106.6,17799.0,94.1137,94.1755,94.0607,94.1402,17799.0
2018-08-13 10:20:00,106.66,106.71,106.51,106.56,17232.0,94.1932,94.2373,94.0607,94.1049,17232.0
2018-08-13 10:25:00,106.57,106.63,106.47,106.47,5400.0,94.1137,94.1667,94.0254,94.0254,5400.0
2018-08-13 10:30:00,106.5,106.61,106.47,106.52,3347.0,94.0519,94.149,94.0254,94.0695,3347.0
2018-08-13 10:35:00,106.49,106.7,106.49,106.54,3316.0,94.043,94.2285,94.043,94.0872,3316.0
2018-08-13 10:40:00,106.58,106.74,106.57,106.64,11726.0,94.1225,94.2638,94.1137,94.1755,11726.0
2018-08-13 10:45:00,106.64,106.64,106.5,106.57,6871.0,94.1755,94.1755,94.0519,94.1137,6871.0
2018-08-13 10:50:00,106.56,106.59,106.4,106.42,10700.0,94.1049,94.1314,93.9636,93.9812,10700.0
2018-08-13 10:55:00,106.43,106.55,106.43,106.47,6400.0,93.9901,94.096,93.9901,94.0254,6400.0
2018-08-13 11:00:00,106.48,106.58,106.48,106.55,5874.0,94.0342,94.1225,94.0342,94.096,5874.0
2018-08-13 11:05:00,106.57,106.57,106.33,106.37,5994.0,94.1137,94.1137,93.9017,93.9371,5994.0
2018-08-13 11:10:00,106.41,106.47,106.4,106.45,2639.0,93.9724,94.0254,93.9636,94.0077,2639.0
2018-08-13 11:15:00,106.44,106.44,106.11,106.14,13479.0,93.9989,93.9989,93.7075,93.734,13479.0
2018-08-13 11:20:00,106.15,106.2,106.06,106.13,22827.0,93.7428,93.7869,93.6633,93.7251,22827.0
2018-08-13 11:25:00,106.14,106.23,106.1,106.21,7145.0,93.734,93.8134,93.6986,93.7958,7145.0
2018-08-13 11:30:00,106.2,106.2,106.04,106.04,8550.0,93.7869,93.7869,93.6456,93.6456,8550.0
2018-08-13 11:35:00,106.05,106.06,105.9,105.98,20458.0,93.6545,93.6633,93.522,93.5927,20458.0
2018-08-13 11:40:00,105.99,106.23,105.99,106.17,14509.0,93.6015,93.8134,93.6015,93.7604,14509.0
2018-08-13 11:45:00,106.17,106.2,106.09,106.2,7076.0,93.7604,93.7869,93.6898,93.7869,7076.0
2018-08-13 11:50:00,106.18,106.23,106.04,106.08,7600.0,93.7693,93.8134,93.6456,93.681,7600.0
2018-08-13 11:55:00,106.05,106.11,106.02,106.02,5586.0,93.6545,93.7075,93.628,93.628,5586.0
2018-08-13 12:00:00,105.98,106.0,105.88,105.93,6370.0,93.5927,93.6103,93.5043,93.5485,6370.0
2018-08-13 12:05:00,105.94,105.99,105.92,105.94,2856.0,93.5573,93.6015,93.5397,93.5573,2856.0
2018-08-13 12:10:00,105.95,105.98,105.88,105.97,7125.0,93.5662,93.5927,93.5043,93.5838,7125.0
2018-08-13 12:15:00,105.97,105.98,105.83,105.84,4300.0,93.5838,93.5927,93.4602,93.469,4300.0
2018-08-13 12:20:00,105.82,105.91,105.82,105.86,5863.0,93.4514,93.5308,93.4514,93.4867,5863.0
2018-08-13 12:25:00,105.85,105.85,105.74,105.82,5400.0,93.4778,93.4778,93.3807,93.4514,5400.0
2018-08-13 12:30:00,105.8,105.81,105.74,105.8,4817.0,93.4337,93.4425,93.3807,93.4337,4817.0
2018-08-13 12:35:00,105.78,105.9,105.77,105.86,6283.0,93.416,93.522,93.4072,93.4867,6283.0
2018-08-13 12:40:00,105.88,105.9,105.85,105.85,2648.0,93.5043,93.522,93.4778,93.4778,2648.0
2018-08-13 12:45:00,105.88,105.88,105.75,105.78,6095.0,93.5043,93.5043,93.3895,93.416,6095.0
2018-08-13 12:50:00,105.77,105.82,105.71,105.75,4996.0,93.4072,93.4514,93.3542,93.3895,4996.0
2018-08-13 12:55:00,105.74,105.79,105.7,105.76,2835.0,93.3807,93.4249,93.3454,93.3984,2835.0
2018-08-13 13:00:00,105.74,105.74,105.59,105.67,4625.0,93.3807,93.3807,93.2482,93.3189,4625.0
2018-08-13 13:05:00,105.67,105.67,105.64,105.64,1529.0,93.3189,93.3189,93.2924,93.2924,1529.0
2018-08-13 13:10:00,105.65,105.77,105.65,105.75,12625.0,93.3012,93.4072,93.3012,93.3895,12625.0
2018-08-13 13:15:00,105.75,105.96,105.74,105.95,7435.0,93.3895,93.575,93.3807,93.5662,7435.0
2018-08-13 13:20:00,105.97,106.01,105.97,105.99,9214.0,93.5838,93.6191,93.5838,93.6015,9214.0
2018-08-13 13:25:00,106.0,106.01,105.99,105.99,1645.0,93.6103,93.6191,93.6015,93.6015,1645.0
2018-08-13 13:30:00,106.01,106.09,106.0,106.06,11166.0,93.6191,93.6898,93.6103,93.6633,11166.0
2018-08-13 13:35:00,106.06,106.07,105.99,106.03,4005.0,93.6633,93.6721,93.6015,93.6368,4005.0
2018-08-13 13:40:00,106.04,106.06,105.96,105.96,2309.0,93.6456,93.6633,93.575,93.575,2309.0
2018-08-13 13:45:00,105.95,105.98,105.89,105.95,8409.0,93.5662,93.5927,93.5132,93.5662,8409.0
2018-08-13 13:50:00,105.95,106.22,105.95,106.16,21637.0,93.5662,93.8046,93.5662,93.7516,21637.0
2018-08-13 13:55:00,106.17,106.26,106.16,106.25,8812.0,93.7604,93.8399,93.7516,93.8311,8812.0
2018-08-13 14:00:00,106.25,106.43,106.24,106.43,14412.0,93.8311,93.9901,93.8223,93.9901,14412.0
2018-08-13 14:05:00,106.44,106.46,106.36,106.36,6709.0,93.9989,94.0166,93.9282,93.9282,6709.0
2018-08-13 14:10:00,106.37,106.42,106.37,106.41,7917.0,93.9371,93.9812,93.9371,93.9724,7917.0
2018-08-13 14:15:00,106.41,106.43,106.39,106.39,7330.0,93.9724,93.9901,93.9547,93.9547,7330.0
2018-08-13 14:20:00,106.38,106.63,106.36,106.63,13028.0,93.9459,94.1667,93.9282,94.1667,13028.0
2018-08-13 14:25:00,106.62,106.66,106.58,106.58,8477.0,94.1578,94.1932,94.1225,94.1225,8477.0
2018-08-13 14:30:00,106.58,106.64,106.52,106.53,8761.0,94.1225,94.1755,94.0695,94.0784,8761.0
2018-08-13 14:35:00,106.53,106.57,106.41,106.5,9311.0,94.0784,94.1137,93.9724,94.0519,9311.0
2018-08-13 14:40:00,106.53,106.57,106.51,106.56,6508.0,94.0784,94.1137,94.0607,94.1049,6508.0
2018-08-13 14:45:00,106.57,106.57,106.5,106.51,7843.0,94.1137,94.1137,94.0519,94.0607,7843.0
2018-08-13 14:50:00,106.5,106.52,106.4,106.4,7660.0,94.0519,94.0695,93.9636,93.9636,7660.0
2018-08-13 14:55:00,106.4,106.44,106.33,106.42,6017.0,93.9636,93.9989,93.9017,93.9812,6017.0
2018-08-13 15:00:00,106.39,106.42,106.29,106.37,7833.0,93.9547,93.9812,93.8664,93.9371,7833.0
2018-08-13 15:05:00,106.38,106.38,106.27,106.3,4853.0,93.9459,93.9459,93.8488,93.8753,4853.0
2018-08-13 15:10:00,106.33,106.38,106.31,106.37,15342.0,93.9017,93.9459,93.8841,93.9371,15342.0
2018-08-13 15:15:00,106.36,106.36,106.31,106.31,13873.0,93.9282,93.9282,93.8841,93.8841,13873.0
2018-08-13 15:20:00,106.32,106.32,106.26,106.28,6752.0,93.8929,93.8929,93.8399,93.8576,6752.0
2018-08-13 15:25:00,106.28,106.34,106.2,106.2,17930.0,93.8576,93.9106,93.7869,93.7869,17930.0
2018-08-13 15:30:00,106.2,106.24,106.12,106.12,17895.0,93.7869,93.8223,93.7163,93.7163,17895.0
2018-08-13 15:35:00,106.12,106.21,106.11,106.2,16670.0,93.7163,93.7958,93.7075,93.7869,16670.0
2018-08-13 15:40:00,106.2,106.24,106.13,106.22,26825.0,93.7869,93.8223,93.7251,93.8046,26825.0
2018-08-13 15:45:00,106.21,106.22,106.02,106.04,46717.0,93.7958,93.8046,93.628,93.6456,46717.0
2018-08-13 15:50:00,106.02,106.1,106.0,106.02,40569.0,93.628,93.6986,93.6103,93.628,40569.0
2018-08-13 15:55:00,106.03,106.08,106.01,106.07,77061.0,93.6368,93.681,93.6191,93.6721,77061.0
2018-08-14 09:30:00,106.06,106.63,106.06,106.4,11030.0,93.6633,94.1667,93.6633,93.9636,11030.0
2018-08-14 09:35:00,106.06,106.06,106.06,106.06,100.0,93.6633,93.6633,93.6633,93.6633,100.0
2018-08-14 09:40:00,106.26,106.44,106.2,106.4,8849.0,93.8399,93.9989,93.7869,93.9636,8849.0
2018-08-14 09:45:00,106.39,106.6,106.39,106.47,11058.0,93.9547,94.1402,93.9547,94.0254,11058.0
2018-08-14 09:50:00,106.44,106.6,106.39,106.6,2224.0,93.9989,94.1402,93.9547,94.1402,2224.0
2018-08-14 09:55:00,106.63,106.75,106.45,106.54,5860.0,94.1667,94.2727,94.0077,94.0872,5860.0
2018-08-14 10:00:00,106.59,106.81,106.55,106.6,10612.0,94.1314,94.3256,94.096,94.1402,10612.0
2018-08-14 10:05:00,106.61,106.62,106.45,106.55,4461.0,94.149,94.1578,94.0077,94.096,4461.0
2018-08-14 10:10:00,106.55,106.7,106.55,106.69,2900.0,94.096,94.2285,94.096,94.2197,2900.0
2018-08-14 10:15:00,106.76,106.78,106.68,106.7,6378.0,94.2815,94.2991,94.2108,94.2285,6378.0
2018-08-14 10:20:00,106.67,106.71,106.55,106.6,5972.0,94.202,94.2373,94.096,94.1402,5972.0
2018-08-14 10:25:00,106.63,106.8,106.63,106.8,3450.0,94.1667,94.3168,94.1667,94.3168,3450.0
2018-08-14 10:30:00,106.79,106.83,106.68,106.68,3546.0,94.308,94.3433,94.2108,94.2108,3546.0
2018-08-14 10:35:00,106.65,106.8,106.62,106.79,8797.0,94.1843,94.3168,94.1578,94.308,8797.0
2018-08-14 10:40:00,106.76,106.76,106.65,106.66,5056.0,94.2815,94.2815,94.1843,94.1932,5056.0
2018-08-14 10:45:00,106.7,106.81,106.65,106.81,5755.0,94.2285,94.3256,94.1843,94.3256,5755.0
2018-08-14 10:50:00,106.8,106.89,106.75,106.84,5038.0,94.3168,94.3963,94.2727,94.3521,5038.0
2018-08-14 10:55:00,106.79,106.92,106.77,106.84,5900.0,94.308,94.4228,94.2903,94.3521,5900.0
2018-08-14 11:00:00,106.85,107.15,106.82,107.08,11046.0,94.361,94.6259,94.3345,94.5641,11046.0
2018-08-14 11:05:00,107.05,107.1,106.98,107.02,4400.0,94.5376,94.5817,94.4758,94.5111,4400.0
2018-08-14 11:10:00,107.0,107.13,106.97,107.04,4916.0,94.4934,94.6082,94.4669,94.5288,4916.0
2018-08-14 11:15:00,107.05,107.06,106.93,106.93,6052.0,94.5376,94.5464,94.4316,94.4316,6052.0
2018-08-14 11:20:00,106.9,107.07,106.9,107.07,5300.0,94.4051,94.5553,94.4051,94.5553,5300.0
2018-08-14 11:25:00,107.08,107.08,106.97,107.01,7601.0,94.5641,94.5641,94.4669,94.5023,7601.0
2018-08-14 11:30:00,107.08,107.17,106.98,106.99,3273.0,94.5641,94.6436,94.4758,94.4846,3273.0
2018-08-14 11:35:00,107.05,107.07,107.0,107.05,3795.0,94.5376,94.5553,94.4934,94.5376,3795.0
2018-08-14 11:40:00,107.08,107.11,107.04,107.05,4310.0,94.5641,94.5906,94.5288,94.5376,4310.0
2018-08-14 11:45:00,107.03,107.1,106.98,107.08,4210.0,94.5199,94.5817,94.4758,94.5641,4210.0
2018-08-14 11:50:00,107.1,107.21,107.09,107.1,11600.0,94.5817,94.6789,94.5729,94.5817,11600.0
2018-08-14 11:55:00,107.08,107.1,106.93,106.93,3500.0,94.5641,94.5817,94.4316,94.4316,3500.0
2018-08-14 12:00:00,106.97,107.1,106.92,107.09,2800.0,94.4669,94.5817,94.4228,94.5729,2800.0
2018-08-14 12:05:00,107.13,107.18,107.09,107.13,2990.0,94.6082,94.6524,94.5729,94.6082,2990.0
2018-08-14 12:10:00,107.13,107.13,106.96,107.02,5335.0,94.6082,94.6082,94.4581,94.5111,5335.0
2018-08-14 12:15:00,107.01,107.1,107.01,107.03,4358.0,94.5023,94.5817,94.5023,94.5199,4358.0
2018-08-14 12:20:00,107.04,107.07,107.0,107.05,2600.0,94.5288,94.5553,94.4934,94.5376,2600.0
2018-08-14 12:25:00,107.04,107.05,106.98,106.98,4434.0,94.5288,94.5376,94.4758,94.4758,4434.0
2018-08-14 12:30:00,106.97,106.98,106.92,106.97,6647.0,94.4669,94.4758,94.4228,94.4669,6647.0
2018-08-14 12:35:00,106.95,107.02,106.95,107.0,2537.0,94.4493,94.5111,94.4493,94.4934,2537.0
2018-08-14 12:40:00,107.02,107.05,106.97,106.98,4905.0,94.5111,94.5376,94.4669,94.4758,4905.0
2018-08-14 12:45:00,107.01,107.04,106.95,106.99,4851.0,94.5023,94.5288,94.4493,94.4846,4851.0
2018-08-14 12:50:00,106.98,107.04,106.97,107.0,5373.0,94.4758,94.5288,94.4669,94.4934,5373.0
2018-08-14 12:55:00,107.01,107.02,106.86,106.86,3600.0,94.5023,94.5111,94.3698,94.3698,3600.0
2018-08-14 13:00:00,106.85,106.91,106.83,106.91,2176.0,94.361,94.414,94.3433,94.414,2176.0
2018-08-14 13:05:00,106.92,107.0,106.91,106.92,8440.0,94.4228,94.4934,94.414,94.4228,8440.0
2018-08-14 13:10:00,106.97,106.98,106.93,106.93,8211.0,94.4669,94.4758,94.4316,94.4316,8211.0
2018-08-14 13:15:00,106.94,106.95,106.93,106.93,1000.0,94.4404,94.4493,94.4316,94.4316,1000.0
2018-08-14 13:20:00,106.93,106.95,106.91,106.94,2310.0,94.4316,94.4493,94.414,94.4404,2310.0
2018-08-14 13:25:00,106.93,106.94,106.88,106.94,4830.0,94.4316,94.4404,94.3875,94.4404,4830.0
2018-08-14 13:30:00,106.91,106.92,106.89,106.89,1696.0,94.414,94.4228,94.3963,94.3963,1696.0
2018-08-14 13:35:00,106.87,106.87,106.79,106.79,3315.0,94.3786,94.3786,94.308,94.308,3315.0
2018-08-14 13:40:00,106.78,106.82,106.76,106.82,2254.0,94.2991,94.3345,94.2815,94.3345,2254.0
2018-08-14 13:45:00,106.8,106.82,106.79,106.79,908.0,94.3168,94.3345,94.308,94.308,908.0
2018-08-14 13:50:00,106.81,106.82,106.77,106.79,8905.0,94.3256,94.3345,94.2903,94.308,8905.0
2018-08-14 13:55:00,106.78,106.93,106.76,106.93,7061.0,94.2991,94.4316,94.2815,94.4316,7061.0
2018-08-14 14:00:00,106.96,107.0,106.96,106.98,4010.0,94.4581,94.4934,94.4581,94.4758,4010.0
2018-08-14 14:05:00,106.96,106.96,106.93,106.96,4300.0,94.4581,94.4581,94.4316,94.4581,4300.0
2018-08-14 14:10:00,106.96,106.97,106.94,106.94,2200.0,94.4581,94.4669,94.4404,94.4404,2200.0
2018-08-14 14:15:00,106.96,106.97,106.92,106.94,2600.0,94.4581,94.4669,94.4228,94.4404,2600.0
2018-08-14 14:20:00,106.91,106.93,106.85,106.85,5213.0,94.414,94.4316,94.361,94.361,5213.0
2018-08-14 14:25:00,106.84,106.88,106.79,106.86,6433.0,94.3521,94.3875,94.308,94.3698,6433.0
2018-08-14 14:30:00,106.85,106.88,106.85,106.87,767.0,94.361,94.3875,94.361,94.3786,767.0
2018-08-14 14:35:00,106.86,106.92,106.85,106.92,3828.0,94.3698,94.4228,94.361,94.4228,3828.0
2018-08-14 14:40:00,106.9,106.91,106.87,106.87,3437.0,94.4051,94.414,94.3786,94.3786,3437.0
2018-08-14 14:45:00,106.87,106.88,106.84,106.84,2350.0,94.3786,94.3875,94.3521,94.3521,2350.0
2018-08-14 14:50:00,106.83,106.83,106.77,106.77,2527.0,94.3433,94.3433,94.2903,94.2903,2527.0
2018-08-14 14:55:00,106.8,106.8,106.75,106.75,2712.0,94.3168,94.3168,94.2727,94.2727,2712.0
2018-08-14 15:00:00,106.75,106.78,106.74,106.77,3600.0,94.2727,94.2991,94.2638,94.2903,3600.0
2018-08-14 15:05:00,106.77,106.78,106.76,106.77,1900.0,94.2903,94.2991,94.2815,94.2903,1900.0
2018-08-14 15:10:00,106.77,106.79,106.77,106.77,7886.0,94.2903,94.308,94.2903,94.2903,7886.0
2018-08-14 15:15:00,106.77,106.79,106.74,106.78,7644.0,94.2903,94.308,94.2638,94.2991,7644.0
2018-08-14 15:20:00,106.76,106.8,106.74,106.8,4968.0,94.2815,94.3168,94.2638,94.3168,4968.0
2018-08-14 15:25:00,106.79,106.8,106.76,106.8,5245.0,94.308,94.3168,94.2815,94.3168,5245.0
2018-08-14 15:30:00,106.82,106.89,106.77,106.89,7700.0,94.3345,94.3963,94.2903,94.3963,7700.0
2018-08-14 15:35:00,106.87,106.91,106.84,106.91,5923.0,94.3786,94.414,94.3521,94.414,5923.0
2018-08-14 15:40:00,106.91,106.91,106.81,106.82,9581.0,94.414,94.414,94.3256,94.3345,9581.0
2018-08-14 15:45:00,106.81,106.87,106.78,106.85,17582.0,94.3256,94.3786,94.2991,94.361,17582.0
2018-08-14 15:50:00,106.87,106.88,106.8,106.86,22293.0,94.3786,94.3875,94.3168,94.3698,22293.0
2018-08-14 15:55:00,106.85,106.88,106.81,106.84,39914.0,94.361,94.3875,94.3256,94.3521,39914.0
2018-08-15 09:30:00,106.52,106.52,106.12,106.12,9306.0,94.0695,94.0695,93.7163,93.7163,9306.0
2018-08-15 09:35:00,106.02,106.02,105.88,106.02,1200.0,93.628,93.628,93.5043,93.628,1200.0
2018-08-15 09:40:00,105.9,106.06,105.72,105.83,11241.0,93.522,93.6633,93.363,93.4602,11241.0
2018-08-15 09:45:00,105.78,105.85,105.59,105.7,11767.0,93.416,93.4778,93.2482,93.3454,11767.0
2018-08-15 09:50:00,105.71,105.79,105.61,105.76,4700.0,93.3542,93.4249,93.2659,93.3984,4700.0
2018-08-15 09:55:00,105.7,105.89,105.63,105.76,2544.0,93.3454,93.5132,93.2836,93.3984,2544.0
2018-08-15 10:00:00,105.7,105.85,105.7,105.71,2857.0,93.3454,93.4778,93.3454,93.3542,2857.0
2018-08-15 10:05:00,105.67,105.82,105.66,105.81,10590.0,93.3189,93.4514,93.3101,93.4425,10590.0
2018-08-15 10:10:00,105.78,106.17,105.77,106.14,6465.0,93.416,93.7604,93.4072,93.734,6465.0
2018-08-15 10:15:00,106.14,106.29,106.05,106.12,5195.0,93.734,93.8664,93.6545,93.7163,5195.0
2018-08-15 10:20:00,106.19,106.29,106.17,106.26,3336.0,93.7781,93.8664,93.7604,93.8399,3336.0
2018-08-15 10:25:00,106.24,106.24,106.1,106.17,4250.0,93.8223,93.8223,93.6986,93.7604,4250.0
2018-08-15 10:30:00,106.13,106.13,105.85,105.87,7120.0,93.7251,93.7251,93.4778,93.4955,7120.0
2018-08-15 10:35:00,105.94,105.95,105.82,105.86,10160.0,93.5573,93.5662,93.4514,93.4867,10160.0
2018-08-15 10:40:00,105.87,105.92,105.74,105.79,8882.0,93.4955,93.5397,93.3807,93.4249,8882.0
2018-08-15 10:45:00,105.77,105.77,105.6,105.6,15805.0,93.4072,93.4072,93.2571,93.2571,15805.0
2018-08-15 10:50:00,105.6,105.61,105.44,105.5,15249.0,93.2571,93.2659,93.1158,93.1688,15249.0
2018-08-15 10:55:00,105.5,105.67,105.48,105.56,15095.0,93.1688,93.3189,93.1511,93.2217,15095.0
2018-08-15 11:00:00,105.51,105.6,105.47,105.6,13390.0,93.1776,93.2571,93.1423,93.2571,13390.0
2018-08-15 11:05:00,105.6,105.8,105.54,105.75,6090.0,93.2571,93.4337,93.2041,93.3895,6090.0
2018-08-15 11:10:00,105.77,105.94,105.77,105.94,9514.0,93.4072,93.5573,93.4072,93.5573,9514.0
2018-08-15 11:15:00,106.02,106.02,105.92,106.0,4008.0,93.628,93.628,93.5397,93.6103,4008.0
2018-08-15 11:20:00,106.02,106.25,105.98,106.25,13100.0,93.628,93.8311,93.5927,93.8311,13100.0
2018-08-15 11:25:00,106.27,106.39,106.26,106.34,4700.0,93.8488,93.9547,93.8399,93.9106,4700.0
2018-08-15 11:30:00,106.31,106.34,106.2,106.33,8760.0,93.8841,93.9106,93.7869,93.9017,8760.0
2018-08-15 11:35:00,106.36,106.37,106.32,106.32,3100.0,93.9282,93.9371,93.8929,93.8929,3100.0
2018-08-15 11:40:00,106.32,106.49,106.3,106.49,37125.0,93.8929,94.043,93.8753,94.043,37125.0
2018-08-15 11:45:00,106.49,106.55,106.18,106.31,13328.0,94.043,94.096,93.7693,93.8841,13328.0
2018-08-15 11:50:00,106.3,106.3,106.13,106.13,3734.0,93.8753,93.8753,93.7251,93.7251,3734.0
2018-08-15 11:55:00,106.14,106.22,106.11,106.11,3998.0,93.734,93.8046,93.7075,93.7075,3998.0
2018-08-15 12:00:00,106.16,106.4,106.16,106.28,25341.0,93.7516,93.9636,93.7516,93.8576,25341.0
2018-08-15 12:05:00,106.26,106.29,106.19,106.23,2605.0,93.8399,93.8664,93.7781,93.8134,2605.0
2018-08-15 12:10:00,106.22,106.22,106.14,106.17,2865.0,93.8046,93.8046,93.734,93.7604,2865.0
2018-08-15 12:15:00,106.13,106.25,106.12,106.22,8463.0,93.7251,93.8311,93.7163,93.8046,8463.0
2018-08-15 12:20:00,106.23,106.4,106.2,106.38,24374.0,93.8134,93.9636,93.7869,93.9459,24374.0
2018-08-15 12:25:00,106.38,106.39,106.28,106.32,7839.0,93.9459,93.9547,93.8576,93.8929,7839.0
2018-08-15 12:30:00,106.42,106.5,106.38,106.49,4360.0,93.9812,94.0519,93.9459,94.043,4360.0
2018-08-15 12:35:00,106.47,106.7,106.47,106.7,6160.0,94.0254,94.2285,94.0254,94.2285,6160.0
2018-08-15 12:40:00,106.72,106.74,106.66,106.67,4347.0,94.2462,94.2638,94.1932,94.202,4347.0
2018-08-15 12:45:00,106.64,106.68,106.62,106.67,2101.0,94.1755,94.2108,94.1578,94.202,2101.0
2018-08-15 12:50:00,106.7,106.75,106.67,106.68,5000.0,94.2285,94.2727,94.202,94.2108,5000.0
2018-08-15 12:55:00,106.71,106.75,106.68,106.74,1809.0,94.2373,94.2727,94.2108,94.2638,1809.0
2018-08-15 13:00:00,106.74,106.83,106.74,106.83,3050.0,94.2638,94.3433,94.2638,94.3433,3050.0
2018-08-15 13:05:00,106.79,106.9,106.77,106.77,9635.0,94.308,94.4051,94.2903,94.2903,9635.0
2018-08-15 13:10:00,106.77,106.8,106.7,106.7,2800.0,94.2903,94.3168,94.2285,94.2285,2800.0
2018-08-15 13:15:00,106.67,106.83,106.65,106.78,5700.0,94.202,94.3433,94.1843,94.2991,5700.0
2018-08-15 13:20:00,106.76,106.78,106.66,106.7,5520.0,94.2815,94.2991,94.1932,94.2285,5520.0
2018-08-15 13:25:00,106.71,106.75,106.68,106.74,4900.0,94.2373,94.2727,94.2108,94.2638,4900.0
2018-08-15 13:30:00,106.71,106.74,106.6,106.66,3735.0,94.2373,94.2638,94.1402,94.1932,3735.0
2018-08-15 13:35:00,106.64,106.68,106.61,106.68,6584.0,94.1755,94.2108,94.149,94.2108,6584.0
2018-08-15 13:40:00,106.65,106.76,106.65,106.76,3068.0,94.1843,94.2815,94.1843,94.2815,3068.0
2018-08-15 13:45:00,106.73,106.73,106.64,106.64,4274.0,94.255,94.255,94.1755,94.1755,4274.0
2018-08-15 13:50:00,106.67,106.74,106.63,106.71,4992.0,94.202,94.2638,94.1667,94.2373,4992.0
2018-08-15 13:55:00,106.74,106.85,106.74,106.84,8229.0,94.2638,94.361,94.2638,94.3521,8229.0
2018-08-15 14:00:00,106.79,106.92,106.76,106.92,6147.0,94.308,94.4228,94.2815,94.4228,6147.0
2018-08-15 14:05:00,106.89,106.89,106.74,106.74,5715.0,94.3963,94.3963,94.2638,94.2638,5715.0
2018-08-15 14:10:00,106.77,106.8,106.69,106.69,5534.0,94.2903,94.3168,94.2197,94.2197,5534.0
2018-08-15 14:15:00,106.7,106.77,106.69,106.74,11755.0,94.2285,94.2903,94.2197,94.2638,11755.0
2018-08-15 14:20:00,106.76,106.92,106.73,106.85,9475.0,94.2815,94.4228,94.255,94.361,9475.0
2018-08-15 14:25:00,106.84,106.85,106.64,106.65,5561.0,94.3521,94.361,94.1755,94.1843,5561.0
2018-08-15 14:30:00,106.68,106.81,106.65,106.81,5300.0,94.2108,94.3256,94.1843,94.3256,5300.0
2018-08-15 14:35:00,106.81,106.84,106.78,106.83,5606.0,94.3256,94.3521,94.2991,94.3433,5606.0
2018-08-15 14:40:00,106.82,106.87,106.77,106.86,7498.0,94.3345,94.3786,94.2903,94.3698,7498.0
2018-08-15 14:45:00,106.85,106.85,106.73,106.75,8173.0,94.361,94.361,94.255,94.2727,8173.0
2018-08-15 14:50:00,106.75,106.85,106.75,106.8,11531.0,94.2727,94.361,94.2727,94.3168,11531.0
2018-08-15 14:55:00,106.85,107.0,106.82,106.97,5588.0,94.361,94.4934,94.3345,94.4669,5588.0
2018-08-15 15:00:00,106.97,107.05,106.94,107.03,31458.0,94.4669,94.5376,94.4404,94.5199,31458.0
2018-08-15 15:05:00,107.04,107.11,107.04,107.06,10117.0,94.5288,94.5906,94.5288,94.5464,10117.0
2018-08-15 15:10:00,107.05,107.05,106.91,106.93,13264.0,94.5376,94.5376,94.414,94.4316,13264.0
2018-08-15 15:15:00,106.91,106.99,106.87,106.94,14451.0,94.414,94.4846,94.3786,94.4404,14451.0
2018-08-15 15:20:00,106.92,107.0,106.92,106.99,3100.0,94.4228,94.4934,94.4228,94.4846,3100.0
2018-08-15 15:25:00,107.0,107.04,106.95,106.97,13224.0,94.4934,94.5288,94.4493,94.4669,13224.0
2018-08-15 15:30:00,106.98,107.2,106.97,107.18,19705.0,94.4758,94.6701,94.4669,94.6524,19705.0
2018-08-15 15:35:00,107.16,107.19,107.02,107.02,11959.0,94.6347,94.6612,94.5111,94.5111,11959.0
2018-08-15 15:40:00,107.02,107.06,106.99,107.04,13160.0,94.5111,94.5464,94.4846,94.5288,13160.0
2018-08-15 15:45:00,107.06,107.15,107.04,107.13,17812.0,94.5464,94.6259,94.5288,94.6082,17812.0
2018-08-15 15:50:00,107.08,107.09,106.97,106.99,130093.0,94.5641,94.5729,94.4669,94.4846,130093.0
2018-08-15 15:55:00,106.99,107.12,106.97,107.03,78592.0,94.4846,94.5994,94.4669,94.5199,78592.0
2018-08-16 09:30:00,107.85,107.95,107.48,107.73,111524.0,95.2441,95.3324,94.9173,95.1381,111524.0
2018-08-16 09:35:00,107.84,108.17,107.78,108.12,105001.0,95.2353,95.5267,95.1823,95.4825,105001.0
2018-08-16 09:40:00,108.12,108.15,107.91,107.91,6600.0,95.4825,95.509,95.2971,95.2971,6600.0
2018-08-16 09:45:00,107.96,108.19,107.93,108.14,5200.0,95.3412,95.5443,95.3147,95.5002,5200.0
2018-08-16 09:50:00,108.14,108.46,108.06,108.41,2449.0,95.5002,95.7828,95.4295,95.7386,2449.0
2018-08-16 09:55:00,108.38,108.47,108.13,108.13,12845.0,95.7121,95.7916,95.4914,95.4914,12845.0
2018-08-16 10:00:00,108.12,108.12,107.72,107.84,13952.0,95.4825,95.4825,95.1293,95.2353,13952.0
2018-08-16 10:05:00,107.84,107.94,107.76,107.83,58502.0,95.2353,95.3236,95.1646,95.2264,58502.0
2018-08-16 10:10:00,107.83,107.86,107.65,107.65,5856.0,95.2264,95.2529,95.0675,95.0675,5856.0
2018-08-16 10:15:00,107.68,107.74,107.67,107.71,44300.0,95.094,95.1469,95.0851,95.1204,44300.0
2018-08-16 10:20:00,107.69,107.71,107.63,107.67,6300.0,95.1028,95.1204,95.0498,95.0851,6300.0
2018-08-16 10:25:00,107.7,107.72,107.59,107.63,5127.0,95.1116,95.1293,95.0145,95.0498,5127.0
2018-08-16 10:30:00,107.61,107.8,107.61,107.78,4328.0,95.0321,95.1999,95.0321,95.1823,4328.0
2018-08-16 10:35:00,107.78,107.79,107.66,107.66,8965.0,95.1823,95.1911,95.0763,95.0763,8965.0
2018-08-16 10:40:00,107.68,107.71,107.58,107.58,8586.0,95.094,95.1204,95.0056,95.0056,8586.0
2018-08-16 10:45:00,107.55,107.63,107.47,107.52,5200.0,94.9791,95.0498,94.9085,94.9527,5200.0
2018-08-16 10:50:00,107.52,107.58,107.51,107.53,4767.0,94.9527,95.0056,94.9438,94.9615,4767.0
2018-08-16 10:55:00,107.52,107.53,107.37,107.41,7812.0,94.9527,94.9615,94.8202,94.8555,7812.0
2018-08-16 11:00:00,107.41,107.58,107.41,107.51,9735.0,94.8555,95.0056,94.8555,94.9438,9735.0
2018-08-16 11:05:00,107.51,107.53,107.4,107.51,67175.0,94.9438,94.9615,94.8467,94.9438,67175.0
2018-08-16 11:10:00,107.49,107.72,107.49,107.65,6650.0,94.9262,95.1293,94.9262,95.0675,6650.0
2018-08-16 11:15:00,107.66,107.95,107.66,107.95,9272.0,95.0763,95.3324,95.0763,95.3324,9272.0
2018-08-16 11:20:00,108.03,108.06,107.98,108.01,6843.0,95.403,95.4295,95.3589,95.3854,6843.0
2018-08-16 11:25:00,108.0,108.0,107.81,107.9,7056.0,95.3765,95.3765,95.2088,95.2882,7056.0
2018-08-16 11:30:00,107.92,107.92,107.69,107.76,5248.0,95.3059,95.3059,95.1028,95.1646,5248.0
2018-08-16 11:35:00,107.78,107.85,107.71,107.77,7524.0,95.1823,95.2441,95.1204,95.1734,7524.0
2018-08-16 11:40:00,107.76,107.76,107.66,107.67,8285.0,95.1646,95.1646,95.0763,95.0851,8285.0
2018-08-16 11:45:00,107.72,107.75,107.64,107.7,5000.0,95.1293,95.1558,95.0586,95.1116,5000.0
2018-08-16 11:50:00,107.71,107.77,107.69,107.69,2300.0,95.1204,95.1734,95.1028,95.1028,2300.0
2018-08-16 11:55:00,107.68,107.73,107.59,107.7,6708.0,95.094,95.1381,95.0145,95.1116,6708.0
2018-08-16 12:00:00,107.69,107.76,107.6,107.76,5279.0,95.1028,95.1646,95.0233,95.1646,5279.0
2018-08-16 12:05:00,107.77,107.86,107.75,107.83,4983.0,95.1734,95.2529,95.1558,95.2264,4983.0
2018-08-16 12:10:00,107.86,107.9,107.81,107.83,3882.0,95.2529,95.2882,95.2088,95.2264,3882.0
2018-08-16 12:15:00,107.84,107.85,107.78,107.85,2530.0,95.2353,95.2441,95.1823,95.2441,2530.0
2018-08-16 12:20:00,107.81,107.84,107.71,107.71,4850.0,95.2088,95.2353,95.1204,95.1204,4850.0
2018-08-16 12:25:00,107.73,107.78,107.69,107.72,6870.0,95.1381,95.1823,95.1028,95.1293,6870.0
2018-08-16 12:30:00,107.67,107.75,107.64,107.66,5052.0,95.0851,95.1558,95.0586,95.0763,5052.0
2018-08-16 12:35:00,107.64,107.69,107.63,107.67,5800.0,95.0586,95.1028,95.0498,95.0851,5800.0
2018-08-16 12:40:00,107.67,107.69,107.57,107.62,6871.0,95.0851,95.1028,94.9968,95.041,6871.0
2018-08-16 12:45:00,107.59,107.68,107.59,107.66,1702.0,95.0145,95.094,95.0145,95.0763,1702.0
2018-08-16 12:50:00,107.68,107.78,107.67,107.78,16905.0,95.094,95.1823,95.0851,95.1823,16905.0
2018-08-16 12:55:00,107.79,107.81,107.7,107.7,3624.0,95.1911,95.2088,95.1116,95.1116,3624.0
2018-08-16 13:00:00,107.69,107.78,107.68,107.77,3115.0,95.1028,95.1823,95.094,95.1734,3115.0
2018-08-16 13:05:00,107.75,107.76,107.69,107.69,2200.0,95.1558,95.1646,95.1028,95.1028,2200.0
2018-08-16 13:10:00,107.69,107.7,107.6,107.69,3849.0,95.1028,95.1116,95.0233,95.1028,3849.0
2018-08-16 13:15:00,107.69,107.69,107.6,107.63,1600.0,95.1028,95.1028,95.0233,95.0498,1600.0
2018-08-16 13:20:00,107.65,107.75,107.63,107.73,2545.0,95.0675,95.1558,95.0498,95.1381,2545.0
2018-08-16 13:25:00,107.74,107.81,107.72,107.72,2691.0,95.1469,95.2088,95.1293,95.1293,2691.0
2018-08-16 13:30:00,107.79,107.79,107.71,107.76,4567.0,95.1911,95.1911,95.1204,95.1646,4567.0
2018-08-16 13:35:00,107.82,107.91,107.82,107.87,3581.0,95.2176,95.2971,95.2176,95.2617,3581.0
2018-08-16 13:40:00,107.83,107.95,107.82,107.91,5314.0,95.2264,95.3324,95.2176,95.2971,5314.0
2018-08-16 13:45:00,107.89,107.9,107.74,107.74,5827.0,95.2794,95.2882,95.1469,95.1469,5827.0
2018-08-16 13:50:00,107.83,107.89,107.82,107.86,3300.0,95.2264,95.2794,95.2176,95.2529,3300.0
2018-08-16 13:55:00,107.9,107.92,107.85,107.9,4100.0,95.2882,95.3059,95.2441,95.2882,4100.0
2018-08-16 14:00:00,107.88,107.99,107.87,107.98,7144.0,95.2706,95.3677,95.2617,95.3589,7144.0
2018-08-16 14:05:00,108.0,108.01,107.95,108.01,1201.0,95.3765,95.3854,95.3324,95.3854,1201.0
2018-08-16 14:10:00,108.05,108.1,108.02,108.08,6224.0,95.4207,95.4649,95.3942,95.4472,6224.0
2018-08-16 14:15:00,108.07,108.12,108.02,108.09,6669.0,95.4384,95.4825,95.3942,95.456,6669.0
2018-08-16 14:20:00,108.09,108.09,108.03,108.03,3268.0,95.456,95.456,95.403,95.403,3268.0
2018-08-16 14:25:00,108.01,108.05,107.87,107.88,6770.0,95.3854,95.4207,95.2617,95.2706,6770.0
2018-08-16 14:30:00,107.86,107.9,107.79,107.9,3306.0,95.2529,95.2882,95.1911,95.2882,3306.0
2018-08-16 14:35:00,107.88,107.93,107.84,107.89,6025.0,95.2706,95.3147,95.2353,95.2794,6025.0
2018-08-16 14:40:00,107.88,107.91,107.82,107.88,7321.0,95.2706,95.2971,95.2176,95.2706,7321.0
2018-08-16 14:45:00,107.87,107.88,107.84,107.86,4051.0,95.2617,95.2706,95.2353,95.2529,4051.0
2018-08-16 14:50:00,107.87,107.89,107.83,107.89,4185.0,95.2617,95.2794,95.2264,95.2794,4185.0
2018-08-16 14:55:00,107.92,107.93,107.8,107.81,3499.0,95.3059,95.3147,95.1999,95.2088,3499.0
2018-08-16 15:00:00,107.83,107.88,107.81,107.84,9260.0,95.2264,95.2706,95.2088,95.2353,9260.0
2018-08-16 15:05:00,107.84,107.93,107.81,107.81,6744.0,95.2353,95.3147,95.2088,95.2088,6744.0
2018-08-16 15:10:00,107.82,107.85,107.81,107.81,4926.0,95.2176,95.2441,95.2088,95.2088,4926.0
2018-08-16 15:15:00,107.85,107.86,107.81,107.81,3036.0,95.2441,95.2529,95.2088,95.2088,3036.0
2018-08-16 15:20:00,107.8,107.85,107.77,107.8,6024.0,95.1999,95.2441,95.1734,95.1999,6024.0
2018-08-16 15:25:00,107.8,107.94,107.8,107.94,8303.0,95.1999,95.3236,95.1999,95.3236,8303.0
2018-08-16 15:30:00,107.9,107.9,107.76,107.88,11455.0,95.2882,95.2882,95.1646,95.2706,11455.0
2018-08-16 15:35:00,107.88,107.88,107.79,107.81,13409.0,95.2706,95.2706,95.1911,95.2088,13409.0
2018-08-16 15:40:00,107.81,107.83,107.76,107.79,19637.0,95.2088,95.2264,95.1646,95.1911,19637.0
2018-08-16 15:45:00,107.79,107.86,107.78,107.82,20654.0,95.1911,95.2529,95.1823,95.2176,20654.0
2018-08-16 15:50:00,107.81,107.85,107.8,107.84,26970.0,95.2088,95.2441,95.1999,95.2353,26970.0
2018-08-16 15:55:00,107.83,107.92,107.8,107.9,69806.0,95.2264,95.3059,95.1999,95.2882,69806.0
2018-08-17 09:30:00,108.02,108.02,107.48,107.69,25261.0,95.3942,95.3942,94.9173,95.1028,25261.0
2018-08-17 09:35:00,107.58,107.89,107.47,107.76,1900.0,95.0056,95.2794,94.9085,95.1646,1900.0
2018-08-17 09:40:00,107.75,107.95,107.75,107.91,2000.0,95.1558,95.3324,95.1558,95.2971,2000.0
2018-08-17 09:45:00,107.91,107.96,107.9,107.9,3113.0,95.2971,95.3412,95.2882,95.2882,3113.0
2018-08-17 09:50:00,107.94,107.94,107.78,107.85,1413.0,95.3236,95.3236,95.1823,95.2441,1413.0
2018-08-17 09:55:00,108.0,108.1,107.99,108.03,2600.0,95.3765,95.4649,95.3677,95.403,2600.0
2018-08-17 10:00:00,108.3,108.3,108.11,108.26,2800.0,95.6415,95.6415,95.4737,95.6062,2800.0
2018-08-17 10:05:00,108.27,108.29,108.05,108.11,1885.0,95.615,95.6327,95.4207,95.4737,1885.0
2018-08-17 10:10:00,108.16,108.19,108.08,108.13,2600.0,95.5178,95.5443,95.4472,95.4914,2600.0
2018-08-17 10:15:00,108.08,108.09,108.0,108.02,5400.0,95.4472,95.456,95.3765,95.3942,5400.0
2018-08-17 10:20:00,107.98,107.99,107.78,107.81,3423.0,95.3589,95.3677,95.1823,95.2088,3423.0
2018-08-17 10:25:00,107.84,107.87,107.77,107.87,4325.0,95.2353,95.2617,95.1734,95.2617,4325.0
2018-08-17 10:30:00,107.9,107.98,107.88,107.92,4700.0,95.2882,95.3589,95.2706,95.3059,4700.0
2018-08-17 10:35:00,107.97,108.25,107.95,108.22,4799.0,95.3501,95.5973,95.3324,95.5708,4799.0
2018-08-17 10:40:00,108.24,108.4,108.19,108.38,12142.0,95.5885,95.7298,95.5443,95.7121,12142.0
2018-08-17 10:45:00,108.39,108.42,108.26,108.26,13113.0,95.721,95.7475,95.6062,95.6062,13113.0
2018-08-17 10:50:00,108.3,108.42,108.29,108.41,2100.0,95.6415,95.7475,95.6327,95.7386,2100.0
2018-08-17 10:55:00,108.36,108.45,108.26,108.43,9000.0,95.6945,95.774,95.6062,95.7563,9000.0
2018-08-17 11:00:00,108.43,108.44,108.31,108.38,1800.0,95.7563,95.7651,95.6503,95.7121,1800.0
2018-08-17 11:05:00,108.41,108.45,108.34,108.34,2600.0,95.7386,95.774,95.6768,95.6768,2600.0
2018-08-17 11:10:00,108.39,108.39,108.32,108.39,2696.0,95.721,95.721,95.6591,95.721,2696.0
2018-08-17 11:15:00,108.39,108.47,108.38,108.47,3032.0,95.721,95.7916,95.7121,95.7916,3032.0
2018-08-17 11:20:00,108.46,108.6,108.44,108.45,7867.0,95.7828,95.9064,95.7651,95.774,7867.0
2018-08-17 11:25:00,108.44,108.5,108.43,108.49,4700.0,95.7651,95.8181,95.7563,95.8093,4700.0
2018-08-17 11:30:00,108.49,108.53,108.45,108.53,6800.0,95.8093,95.8446,95.774,95.8446,6800.0
2018-08-17 11:35:00,108.56,108.68,108.56,108.61,3850.0,95.8711,95.9771,95.8711,95.9153,3850.0
2018-08-17 11:40:00,108.61,108.69,108.59,108.69,2158.0,95.9153,95.9859,95.8976,95.9859,2158.0
2018-08-17 11:45:00,108.71,108.71,108.71,108.71,100.0,96.0036,96.0036,96.0036,96.0036,100.0
2018-08-17 11:50:00,108.69,108.71,108.62,108.66,3686.0,95.9859,96.0036,95.9241,95.9594,3686.0
2018-08-17 11:55:00,108.68,108.75,108.66,108.71,2000.0,95.9771,96.0389,95.9594,96.0036,2000.0
2018-08-17 12:00:00,108.67,108.72,108.62,108.72,4083.0,95.9682,96.0124,95.9241,96.0124,4083.0
2018-08-17 12:05:00,108.7,108.72,108.57,108.59,5937.0,95.9947,96.0124,95.8799,95.8976,5937.0
2018-08-17 12:10:00,108.57,108.64,108.56,108.59,4900.0,95.8799,95.9417,95.8711,95.8976,4900.0
2018-08-17 12:15:00,108.61,108.69,108.6,108.67,1567.0,95.9153,95.9859,95.9064,95.9682,1567.0
2018-08-17 12:20:00,108.67,108.68,108.66,108.66,800.0,95.9682,95.9771,95.9594,95.9594,800.0
2018-08-17 12:25:00,108.65,108.68,108.62,108.64,1617.0,95.9506,95.9771,95.9241,95.9417,1617.0
2018-08-17 12:30:00,108.6,108.6,108.55,108.59,1900.0,95.9064,95.9064,95.8623,95.8976,1900.0
2018-08-17 12:35:00,108.56,108.58,108.51,108.56,2550.0,95.8711,95.8888,95.8269,95.8711,2550.0
2018-08-17 12:40:00,108.54,108.55,108.52,108.54,2800.0,95.8534,95.8623,95.8358,95.8534,2800.0
2018-08-17 12:45:00,108.53,108.54,108.46,108.48,3100.0,95.8446,95.8534,95.7828,95.8004,3100.0
2018-08-17 12:50:00,108.52,108.52,108.39,108.46,5200.0,95.8358,95.8358,95.721,95.7828,5200.0
2018-08-17 12:55:00,108.43,108.48,108.37,108.37,2237.0,95.7563,95.8004,95.7033,95.7033,2237.0
2018-08-17 13:00:00,108.37,108.41,108.31,108.36,591.0,95.7033,95.7386,95.6503,95.6945,591.0
2018-08-17 13:05:00,108.26,108.36,108.26,108.28,1800.0,95.6062,95.6945,95.6062,95.6238,1800.0
2018-08-17 13:10:00,108.34,108.35,108.31,108.34,1300.0,95.6768,95.6856,95.6503,95.6768,1300.0
2018-08-17 13:15:00,108.35,108.36,108.25,108.25,5850.0,95.6856,95.6945,95.5973,95.5973,5850.0
2018-08-17 13:20:00,108.27,108.27,108.23,108.23,2451.0,95.615,95.615,95.5797,95.5797,2451.0
2018-08-17 13:25:00,108.24,108.24,108.11,108.11,2930.0,95.5885,95.5885,95.4737,95.4737,2930.0
2018-08-17 13:30:00,108.12,108.17,108.08,108.14,3389.0,95.4825,95.5267,95.4472,95.5002,3389.0
2018-08-17 13:35:00,108.15,108.19,108.13,108.13,3359.0,95.509,95.5443,95.4914,95.4914,3359.0
2018-08-17 13:40:00,108.17,108.19,108.12,108.12,2636.0,95.5267,95.5443,95.4825,95.4825,2636.0
2018-08-17 13:45:00,108.13,108.19,108.11,108.12,4111.0,95.4914,95.5443,95.4737,95.4825,4111.0
2018-08-17 13:50:00,108.12,108.14,108.05,108.12,7233.0,95.4825,95.5002,95.4207,95.4825,7233.0
2018-08-17 13:55:00,108.14,108.16,108.1,108.16,5600.0,95.5002,95.5178,95.4649,95.5178,5600.0
2018-08-17 14:00:00,108.13,108.36,108.13,108.36,5832.0,95.4914,95.6945,95.4914,95.6945,5832.0
2018-08-17 14:05:00,108.4,108.45,108.32,108.37,4386.0,95.7298,95.774,95.6591,95.7033,4386.0
2018-08-17 14:10:00,108.36,108.37,108.26,108.31,2800.0,95.6945,95.7033,95.6062,95.6503,2800.0
2018-08-17 14:15:00,108.36,108.4,108.3,108.3,2700.0,95.6945,95.7298,95.6415,95.6415,2700.0
2018-08-17 14:20:00,108.33,108.35,108.27,108.31,5758.0,95.668,95.6856,95.615,95.6503,5758.0
2018-08-17 14:25:00,108.32,108.36,108.3,108.32,3621.0,95.6591,95.6945,95.6415,95.6591,3621.0
2018-08-17 14:30:00,108.32,108.35,108.29,108.29,4898.0,95.6591,95.6856,95.6327,95.6327,4898.0
2018-08-17 14:35:00,108.34,108.34,108.23,108.24,1806.0,95.6768,95.6768,95.5797,95.5885,1806.0
2018-08-17 14:40:00,108.25,108.32,108.25,108.29,6074.0,95.5973,95.6591,95.5973,95.6327,6074.0
2018-08-17 14:45:00,108.32,108.34,108.23,108.29,4384.0,95.6591,95.6768,95.5797,95.6327,4384.0
2018-08-17 14:50:00,108.3,108.41,108.3,108.39,8300.0,95.6415,95.7386,95.6415,95.721,8300.0
2018-08-17 14:55:00,108.38,108.42,108.35,108.37,7434.0,95.7121,95.7475,95.6856,95.7033,7434.0
2018-08-17 15:00:00,108.36,108.4,108.28,108.31,7055.0,95.6945,95.7298,95.6238,95.6503,7055.0
2018-08-17 15:05:00,108.31,108.33,108.25,108.26,9272.0,95.6503,95.668,95.5973,95.6062,9272.0
2018-08-17 15:10:00,108.26,108.35,108.26,108.3,5731.0,95.6062,95.6856,95.6062,95.6415,5731.0
2018-08-17 15:15:00,108.3,108.33,108.28,108.32,6620.0,95.6415,95.668,95.6238,95.6591,6620.0
2018-08-17 15:20:00,108.35,108.38,108.34,108.37,2600.0,95.6856,95.7121,95.6768,95.7033,2600.0
2018-08-17 15:25:00,108.35,108.38,108.34,108.35,2406.0,95.6856,95.7121,95.6768,95.6856,2406.0
2018-08-17 15:30:00,108.35,108.36,108.28,108.36,5971.0,95.6856,95.6945,95.6238,95.6945,5971.0
2018-08-17 15:35:00,108.34,108.43,108.33,108.4,5236.0,95.6768,95.7563,95.668,95.7298,5236.0
2018-08-17 15:40:00,108.42,108.46,108.4,108.41,11658.0,95.7475,95.7828,95.7298,95.7386,11658.0
2018-08-17 15:45:00,108.41,108.5,108.41,108.48,15151.0,95.7386,95.8181,95.7386,95.8004,15151.0
2018-08-17 15:50:00,108.48,108.49,108.34,108.37,20763.0,95.8004,95.8093,95.6768,95.7033,20763.0
2018-08-17 15:55:00,108.38,108.47,108.35,108.42,41587.0,95.7121,95.7916,95.6856,95.7475,41587.0
2018-08-20 09:30:00,108.85,108.86,108.49,108.74,13919.0,96.1272,96.136,95.8093,96.0301,13919.0
2018-08-20 09:35:00,108.75,109.5,108.74,109.5,6482.0,96.0389,96.7012,96.0301,96.7012,6482.0
2018-08-20 09:40:00,109.52,109.98,109.52,109.95,29854.0,96.7189,97.1251,96.7189,97.0986,29854.0
2018-08-20 09:45:00,109.84,110.49,109.84,110.32,27449.0,97.0015,97.5755,97.0015,97.4254,27449.0
2018-08-20 09:50:00,110.3,110.33,110.1,110.29,13661.0,97.4077,97.4342,97.2311,97.3989,13661.0
2018-08-20 09:55:00,110.29,110.47,110.29,110.38,12694.0,97.3989,97.5578,97.3989,97.4784,12694.0
2018-08-20 10:00:00,110.38,110.4,110.19,110.2,15813.0,97.4784,97.496,97.3106,97.3194,15813.0
2018-08-20 10:05:00,110.2,110.3,110.16,110.24,9300.0,97.3194,97.4077,97.2841,97.3547,9300.0
2018-08-20 10:10:00,110.17,110.18,109.96,110.14,10423.0,97.2929,97.3017,97.1075,97.2664,10423.0
2018-08-20 10:15:00,110.17,110.24,109.99,110.1,6950.0,97.2929,97.3547,97.134,97.2311,6950.0
2018-08-20 10:20:00,110.08,110.21,109.98,110.17,30701.0,97.2134,97.3282,97.1251,97.2929,30701.0
2018-08-20 10:25:00,110.18,110.2,110.06,110.15,25554.0,97.3017,97.3194,97.1958,97.2752,25554.0
2018-08-20 10:30:00,110.13,110.22,109.98,110.03,43153.0,97.2576,97.3371,97.1251,97.1693,43153.0
2018-08-20 10:35:00,110.01,110.09,109.92,109.95,25046.0,97.1516,97.2223,97.0721,97.0986,25046.0
2018-08-20 10:40:00,109.99,110.07,109.93,109.93,17200.0,97.134,97.2046,97.081,97.081,17200.0
2018-08-20 10:45:00,109.95,109.97,109.86,109.88,14763.0,97.0986,97.1163,97.0191,97.0368,14763.0
2018-08-20 10:50:00,109.88,109.88,109.61,109.63,35847.0,97.0368,97.0368,96.7984,96.816,35847.0
2018-08-20 10:55:00,109.67,109.68,109.34,109.61,16438.0,96.8514,96.8602,96.5599,96.7984,16438.0
2018-08-20 11:00:00,109.55,109.9,109.55,109.75,15100.0,96.7454,97.0545,96.7454,96.922,15100.0
2018-08-20 11:05:00,109.74,109.74,109.61,109.7,5111.0,96.9132,96.9132,96.7984,96.8778,5111.0
2018-08-20 11:10:00,109.74,109.91,109.74,109.88,1951.0,96.9132,97.0633,96.9132,97.0368,1951.0
2018-08-20 11:15:00,109.88,109.91,109.7,109.73,3515.0,97.0368,97.0633,96.8778,96.9043,3515.0
2018-08-20 11:20:00,109.71,109.73,109.63,109.73,13016.0,96.8867,96.9043,96.816,96.9043,13016.0
2018-08-20 11:25:00,109.72,109.79,109.72,109.76,2400.0,96.8955,96.9573,96.8955,96.9308,2400.0
2018-08-20 11:30:00,109.76,109.79,109.72,109.73,3780.0,96.9308,96.9573,96.8955,96.9043,3780.0
2018-08-20 11:35:00,109.7,109.8,109.7,109.76,3931.0,96.8778,96.9662,96.8778,96.9308,3931.0
2018-08-20 11:40:00,109.8,109.8,109.7,109.72,3900.0,96.9662,96.9662,96.8778,96.8955,3900.0
2018-08-20 11:45:00,109.72,109.72,109.67,109.67,2741.0,96.8955,96.8955,96.8514,96.8514,2741.0
2018-08-20 11:50:00,109.69,109.79,109.69,109.75,3264.0,96.869,96.9573,96.869,96.922,3264.0
2018-08-20 11:55:00,109.75,109.75,109.68,109.68,2300.0,96.922,96.922,96.8602,96.8602,2300.0
2018-08-20 12:00:00,109.61,109.83,109.61,109.83,2100.0,96.7984,96.9927,96.7984,96.9927,2100.0
2018-08-20 12:05:00,109.83,109.87,109.79,109.8,1279.0,96.9927,97.028,96.9573,96.9662,1279.0
2018-08-20 12:10:00,109.81,109.84,109.79,109.83,720.0,96.975,97.0015,96.9573,96.9927,720.0
2018-08-20 12:15:00,109.82,109.92,109.81,109.9,5270.0,96.9838,97.0721,96.975,97.0545,5270.0
2018-08-20 12:20:00,109.88,109.9,109.85,109.9,950.0,97.0368,97.0545,97.0103,97.0545,950.0
2018-08-20 12:25:00,109.84,109.88,109.82,109.88,2100.0,97.0015,97.0368,96.9838,97.0368,2100.0
2018-08-20 12:30:00,109.9,109.9,109.83,109.84,1601.0,97.0545,97.0545,96.9927,97.0015,1601.0
2018-08-20 12:35:00,109.81,109.84,109.74,109.82,3000.0,96.975,97.0015,96.9132,96.9838,3000.0
2018-08-20 12:40:00,109.84,109.84,109.76,109.77,1100.0,97.0015,97.0015,96.9308,96.9397,1100.0
2018-08-20 12:45:00,109.77,109.84,109.77,109.79,3662.0,96.9397,97.0015,96.9397,96.9573,3662.0
2018-08-20 12:50:00,109.78,109.78,109.74,109.76,1957.0,96.9485,96.9485,96.9132,96.9308,1957.0
2018-08-20 12:55:00,109.76,109.79,109.75,109.77,2903.0,96.9308,96.9573,96.922,96.9397,2903.0
2018-08-20 13:00:00,109.74,109.74,109.69,109.69,2500.0,96.9132,96.9132,96.869,96.869,2500.0
2018-08-20 13:05:00,109.67,109.72,109.63,109.7,4806.0,96.8514,96.8955,96.816,96.8778,4806.0
2018-08-20 13:10:00,109.71,109.71,109.69,109.7,800.0,96.8867,96.8867,96.869,96.8778,800.0
2018-08-20 13:15:00,109.7,109.74,109.67,109.74,1200.0,96.8778,96.9132,96.8514,96.9132,1200.0
2018-08-20 13:20:00,109.7,109.76,109.69,109.71,2700.0,96.8778,96.9308,96.869,96.8867,2700.0
2018-08-20 13:25:00,109.68,109.76,109.67,109.71,2200.0,96.8602,96.9308,96.8514,96.8867,2200.0
2018-08-20 13:30:00,109.74,109.76,109.72,109.73,1628.0,96.9132,96.9308,96.8955,96.9043,1628.0
2018-08-20 13:35:00,109.72,109.72,109.66,109.68,7281.0,96.8955,96.8955,96.8425,96.8602,7281.0
2018-08-20 13:40:00,109.69,109.71,109.66,109.71,1300.0,96.869,96.8867,96.8425,96.8867,1300.0
2018-08-20 13:45:00,109.71,109.74,109.67,109.67,3787.0,96.8867,96.9132,96.8514,96.8514,3787.0
2018-08-20 13:50:00,109.69,109.73,109.67,109.67,3100.0,96.869,96.9043,96.8514,96.8514,3100.0
2018-08-20 13:55:00,109.67,109.69,109.65,109.66,2500.0,96.8514,96.869,96.8337,96.8425,2500.0
2018-08-20 14:00:00,109.66,109.69,109.63,109.64,3872.0,96.8425,96.869,96.816,96.8249,3872.0
2018-08-20 14:05:00,109.64,109.67,109.62,109.65,3590.0,96.8249,96.8514,96.8072,96.8337,3590.0
2018-08-20 14:10:00,109.67,109.75,109.67,109.68,4475.0,96.8514,96.922,96.8514,96.8602,4475.0
2018-08-20 14:15:00,109.68,109.73,109.67,109.68,2701.0,96.8602,96.9043,96.8514,96.8602,2701.0
2018-08-20 14:20:00,109.71,109.72,109.61,109.66,3909.0,96.8867,96.8955,96.7984,96.8425,3909.0
2018-08-20 14:25:00,109.66,109.66,109.62,109.63,1636.0,96.8425,96.8425,96.8072,96.816,1636.0
2018-08-20 14:30:00,109.64,109.67,109.58,109.58,4259.0,96.8249,96.8514,96.7719,96.7719,4259.0
2018-08-20 14:35:00,109.58,109.58,109.52,109.56,195271.0,96.7719,96.7719,96.7189,96.7542,195271.0
2018-08-20 14:40:00,109.55,109.65,109.54,109.59,12103.0,96.7454,96.8337,96.7365,96.7807,12103.0
2018-08-20 14:45:00,109.59,109.64,109.59,109.62,11445.0,96.7807,96.8249,96.7807,96.8072,11445.0
2018-08-20 14:50:00,109.61,109.63,109.54,109.58,10385.0,96.7984,96.816,96.7365,96.7719,10385.0
2018-08-20 14:55:00,109.61,109.62,109.57,109.6,2783.0,96.7984,96.8072,96.763,96.7895,2783.0
2018-08-20 15:00:00,109.62,109.62,109.56,109.59,3100.0,96.8072,96.8072,96.7542,96.7807,3100.0
2018-08-20 15:05:00,109.59,109.62,109.56,109.56,6200.0,96.7807,96.8072,96.7542,96.7542,6200.0
2018-08-20 15:10:00,109.56,109.63,109.56,109.62,7491.0,96.7542,96.816,96.7542,96.8072,7491.0
2018-08-20 15:15:00,109.62,109.7,109.62,109.67,7520.0,96.8072,96.8778,96.8072,96.8514,7520.0
2018-08-20 15:20:00,109.68,109.71,109.67,109.7,8381.0,96.8602,96.8867,96.8514,96.8778,8381.0
2018-08-20 15:25:00,109.7,109.75,109.69,109.75,12139.0,96.8778,96.922,96.869,96.922,12139.0
2018-08-20 15:30:00,109.76,109.86,109.75,109.84,24780.0,96.9308,97.0191,96.922,97.0015,24780.0
2018-08-20 15:35:00,109.84,109.91,109.84,109.91,23720.0,97.0015,97.0633,97.0015,97.0633,23720.0
2018-08-20 15:40:00,109.91,109.99,109.89,109.99,23685.0,97.0633,97.134,97.0456,97.134,23685.0
2018-08-20 15:45:00,109.99,110.01,109.92,109.93,18855.0,97.134,97.1516,97.0721,97.081,18855.0
2018-08-20 15:50:00,109.92,109.92,109.8,109.8,31317.0,97.0721,97.0721,96.9662,96.9662,31317.0
2018-08-20 15:55:00,109.82,109.84,109.72,109.76,95947.0,96.9838,97.0015,96.8955,96.9308,95947.0
2018-08-21 09:30:00,109.98,110.33,109.69,110.13,16147.0,97.1251,97.4342,96.869,97.2576,16147.0
2018-08-21 09:35:00,110.2,110.5,110.15,110.4,69193.0,97.3194,97.5843,97.2752,97.496,69193.0
2018-08-21 09:40:00,110.4,110.66,110.3,110.65,28201.0,97.496,97.7256,97.4077,97.7168,28201.0
2018-08-21 09:45:00,110.67,110.82,110.62,110.78,5460.0,97.7345,97.8669,97.6903,97.8316,5460.0
2018-08-21 09:50:00,110.7,111.21,110.68,111.07,26939.0,97.761,98.2114,97.7433,98.0877,26939.0
2018-08-21 09:55:00,111.09,111.15,111.03,111.05,5181.0,98.1054,98.1584,98.0524,98.0701,5181.0
2018-08-21 10:00:00,111.04,111.09,110.87,110.98,14649.0,98.0612,98.1054,97.9111,98.0082,14649.0
2018-08-21 10:05:00,110.97,110.97,110.81,110.89,3499.0,97.9994,97.9994,97.8581,97.9288,3499.0
2018-08-21 10:10:00,110.85,110.89,110.79,110.8,10435.0,97.8934,97.9288,97.8404,97.8493,10435.0
2018-08-21 10:15:00,110.79,110.81,110.68,110.71,8705.0,97.8404,97.8581,97.7433,97.7698,8705.0
2018-08-21 10:20:00,110.72,110.75,110.65,110.65,7473.0,97.7786,97.8051,97.7168,97.7168,7473.0
2018-08-21 10:25:00,110.67,110.7,110.59,110.66,7236.0,97.7345,97.761,97.6638,97.7256,7236.0
2018-08-21 10:30:00,110.65,110.74,110.59,110.7,9389.0,97.7168,97.7963,97.6638,97.761,9389.0
2018-08-21 10:35:00,110.72,110.75,110.65,110.71,8254.0,97.7786,97.8051,97.7168,97.7698,8254.0
2018-08-21 10:40:00,110.73,110.8,110.73,110.77,4653.0,97.7875,97.8493,97.7875,97.8228,4653.0
2018-08-21 10:45:00,110.74,110.79,110.65,110.73,6750.0,97.7963,97.8404,97.7168,97.7875,6750.0
2018-08-21 10:50:00,110.73,110.75,110.67,110.67,2638.0,97.7875,97.8051,97.7345,97.7345,2638.0
2018-08-21 10:55:00,110.68,110.73,110.66,110.71,4900.0,97.7433,97.7875,97.7256,97.7698,4900.0
2018-08-21 11:00:00,110.75,110.86,110.74,110.8,8774.0,97.8051,97.9023,97.7963,97.8493,8774.0
2018-08-21 11:05:00,110.8,110.81,110.78,110.81,2926.0,97.8493,97.8581,97.8316,97.8581,2926.0
2018-08-21 11:10:00,110.79,110.79,110.71,110.75,12728.0,97.8404,97.8404,97.7698,97.8051,12728.0
2018-08-21 11:15:00,110.73,110.79,110.63,110.64,6211.0,97.7875,97.8404,97.6991,97.708,6211.0
2018-08-21 11:20:00,110.64,110.64,110.51,110.51,3559.0,97.708,97.708,97.5932,97.5932,3559.0
2018-08-21 11:25:00,110.5,110.71,110.5,110.67,23800.0,97.5843,97.7698,97.5843,97.7345,23800.0
2018-08-21 11:30:00,110.67,110.71,110.65,110.71,4883.0,97.7345,97.7698,97.7168,97.7698,4883.0
2018-08-21 11:35:00,110.69,110.69,110.61,110.64,8769.0,97.7521,97.7521,97.6815,97.708,8769.0
2018-08-21 11:40:00,110.62,110.72,110.62,110.7,7510.0,97.6903,97.7786,97.6903,97.761,7510.0
2018-08-21 11:45:00,110.69,110.73,110.68,110.72,7107.0,97.7521,97.7875,97.7433,97.7786,7107.0
2018-08-21 11:50:00,110.71,110.83,110.71,110.82,28655.0,97.7698,97.8758,97.7698,97.8669,28655.0
2018-08-21 11:55:00,110.82,110.94,110.8,110.93,31058.0,97.8669,97.9729,97.8493,97.9641,31058.0
2018-08-21 12:00:00,110.93,111.03,110.92,111.0,19873.0,97.9641,98.0524,97.9552,98.0259,19873.0
2018-08-21 12:05:00,111.01,111.04,110.99,111.03,8200.0,98.0347,98.0612,98.0171,98.0524,8200.0
2018-08-21 12:10:00,111.01,111.2,111.01,111.15,17296.0,98.0347,98.2025,98.0347,98.1584,17296.0
2018-08-21 12:15:00,111.16,111.52,111.0,111.32,53266.0,98.1672,98.4851,98.0259,98.3085,53266.0
2018-08-21 12:20:00,111.31,111.34,111.27,111.3,15543.0,98.2997,98.3262,98.2643,98.2908,15543.0
2018-08-21 12:25:00,111.29,111.43,111.27,111.43,21104.0,98.282,98.4056,98.2643,98.4056,21104.0
2018-08-21 12:30:00,111.42,111.49,111.4,111.46,26839.0,98.3968,98.4586,98.3791,98.4321,26839.0
2018-08-21 12:35:00,111.46,111.58,111.46,111.55,28431.0,98.4321,98.5381,98.4321,98.5116,28431.0
2018-08-21 12:40:00,111.56,111.67,111.54,111.66,19327.0,98.5204,98.6176,98.5028,98.6088,19327.0
2018-08-21 12:45:00,111.65,111.66,111.58,111.61,9205.0,98.5999,98.6088,98.5381,98.5646,9205.0
2018-08-21 12:50:00,111.62,111.63,111.58,111.62,8706.0,98.5734,98.5823,98.5381,98.5734,8706.0
2018-08-21 12:55:00,111.63,111.64,111.57,111.57,9972.0,98.5823,98.5911,98.5293,98.5293,9972.0
2018-08-21 13:00:00,111.57,111.64,111.57,111.61,9780.0,98.5293,98.5911,98.5293,98.5646,9780.0
2018-08-21 13:05:00,111.62,111.7,111.61,111.69,23461.0,98.5734,98.6441,98.5646,98.6352,23461.0
2018-08-21 13:10:00,111.7,111.73,111.68,111.7,16668.0,98.6441,98.6706,98.6264,98.6441,16668.0
2018-08-21 13:15:00,111.69,111.75,111.69,111.71,12637.0,98.6352,98.6882,98.6352,98.6529,12637.0
2018-08-21 13:20:00,111.71,111.73,111.68,111.72,7554.0,98.6529,98.6706,98.6264,98.6617,7554.0
2018-08-21 13:25:00,111.73,111.81,111.7,111.72,28269.0,98.6706,98.7412,98.6441,98.6617,28269.0
2018-08-21 13:30:00,111.72,111.76,111.67,111.75,16314.0,98.6617,98.6971,98.6176,98.6882,16314.0
2018-08-21 13:35:00,111.75,111.75,111.71,111.72,6708.0,98.6882,98.6882,98.6529,98.6617,6708.0
2018-08-21 13:40:00,111.71,111.72,111.64,111.69,9429.0,98.6529,98.6617,98.5911,98.6352,9429.0
2018-08-21 13:45:00,111.69,111.72,111.65,111.67,9742.0,98.6352,98.6617,98.5999,98.6176,9742.0
2018-08-21 13:50:00,111.67,111.74,111.67,111.73,6008.0,98.6176,98.6794,98.6176,98.6706,6008.0
2018-08-21 13:55:00,111.74,111.77,111.68,111.69,12934.0,98.6794,98.7059,98.6264,98.6352,12934.0
2018-08-21 14:00:00,111.69,111.7,111.53,111.53,11327.0,98.6352,98.6441,98.4939,98.4939,11327.0
2018-08-21 14:05:00,111.52,111.61,111.51,111.58,17190.0,98.4851,98.5646,98.4763,98.5381,17190.0
2018-08-21 14:10:00,111.56,111.6,111.56,111.58,11927.0,98.5204,98.5558,98.5204,98.5381,11927.0
2018-08-21 14:15:00,111.6,111.63,111.54,111.63,13429.0,98.5558,98.5823,98.5028,98.5823,13429.0
2018-08-21 14:20:00,111.62,111.62,111.45,111.5,12776.0,98.5734,98.5734,98.4233,98.4675,12776.0
2018-08-21 14:25:00,111.5,111.52,111.34,111.36,8164.0,98.4675,98.4851,98.3262,98.3438,8164.0
2018-08-21 14:30:00,111.35,111.35,111.14,111.25,9696.0,98.335,98.335,98.1495,98.2467,9696.0
2018-08-21 14:35:00,111.22,111.24,111.02,111.1,6826.0,98.2202,98.2378,98.0436,98.1142,6826.0
2018-08-21 14:40:00,111.11,111.22,111.11,111.18,8092.0,98.123,98.2202,98.123,98.1849,8092.0
2018-08-21 14:45:00,111.16,111.32,111.16,111.29,39656.0,98.1672,98.3085,98.1672,98.282,39656.0
2018-08-21 14:50:00,111.27,111.27,111.16,111.19,13043.0,98.2643,98.2643,98.1672,98.1937,13043.0
2018-08-21 14:55:00,111.19,111.36,111.15,111.33,13758.0,98.1937,98.3438,98.1584,98.3173,13758.0
2018-08-21 15:00:00,111.32,111.38,111.32,111.37,20339.0,98.3085,98.3615,98.3085,98.3527,20339.0
2018-08-21 15:05:00,111.36,111.38,111.3,111.32,12704.0,98.3438,98.3615,98.2908,98.3085,12704.0
2018-08-21 15:10:00,111.3,111.32,111.2,111.21,6458.0,98.2908,98.3085,98.2025,98.2114,6458.0
2018-08-21 15:15:00,111.2,111.28,111.19,111.2,11721.0,98.2025,98.2732,98.1937,98.2025,11721.0
2018-08-21 15:20:00,111.22,111.22,111.16,111.22,11769.0,98.2202,98.2202,98.1672,98.2202,11769.0
2018-08-21 15:25:00,111.23,111.28,111.19,111.23,16880.0,98.229,98.2732,98.1937,98.229,16880.0
2018-08-21 15:30:00,111.25,111.25,111.15,111.21,13890.0,98.2467,98.2467,98.1584,98.2114,13890.0
2018-08-21 15:35:00,111.17,111.23,111.17,111.22,31743.0,98.176,98.229,98.176,98.2202,31743.0
2018-08-21 15:40:00,111.24,111.26,111.2,111.2,14244.0,98.2378,98.2555,98.2025,98.2025,14244.0
2018-08-21 15:45:00,111.19,111.21,111.06,111.08,29684.0,98.1937,98.2114,98.0789,98.0965,29684.0
2018-08-21 15:50:00,111.08,111.16,111.02,111.16,25439.0,98.0965,98.1672,98.0436,98.1672,25439.0
2018-08-21 15:55:00,111.16,111.22,111.07,111.07,84378.0,98.1672,98.2202,98.0877,98.0877,84378.0
2018-08-22 09:30:00,111.04,111.04,111.04,111.04,6938.0,98.0612,98.0612,98.0612,98.0612,6938.0
2018-08-22 09:35:00,110.98,110.98,110.27,110.4,7598.0,98.0082,98.0082,97.3812,97.496,7598.0
2018-08-22 09:40:00,110.43,110.78,110.43,110.51,4800.0,97.5225,97.8316,97.5225,97.5932,4800.0
2018-08-22 09:45:00,110.55,110.79,110.53,110.79,16165.0,97.6285,97.8404,97.6108,97.8404,16165.0
2018-08-22 09:50:00,110.75,110.77,110.53,110.53,4800.0,97.8051,97.8228,97.6108,97.6108,4800.0
2018-08-22 09:55:00,110.59,111.11,110.59,111.08,23946.0,97.6638,98.123,97.6638,98.0965,23946.0
2018-08-22 10:00:00,111.08,111.18,110.97,111.16,27929.0,98.0965,98.1849,97.9994,98.1672,27929.0
2018-08-22 10:05:00,111.15,111.16,110.99,111.0,13242.0,98.1584,98.1672,98.0171,98.0259,13242.0
2018-08-22 10:10:00,111.0,111.18,110.98,111.11,18445.0,98.0259,98.1849,98.0082,98.123,18445.0
2018-08-22 10:15:00,111.12,111.16,111.04,111.1,10400.0,98.1319,98.1672,98.0612,98.1142,10400.0
2018-08-22 10:20:00,111.09,111.12,111.02,111.05,8852.0,98.1054,98.1319,98.0436,98.0701,8852.0
2018-08-22 10:25:00,111.05,111.15,110.99,110.99,8040.0,98.0701,98.1584,98.0171,98.0171,8040.0
2018-08-22 10:30:00,111.02,111.07,110.99,111.06,13740.0,98.0436,98.0877,98.0171,98.0789,13740.0
2018-08-22 10:35:00,111.06,111.26,111.03,111.11,12340.0,98.0789,98.2555,98.0524,98.123,12340.0
2018-08-22 10:40:00,111.1,111.1,111.03,111.06,16668.0,98.1142,98.1142,98.0524,98.0789,16668.0
2018-08-22 10:45:00,111.06,111.26,111.0,111.07,18100.0,98.0789,98.2555,98.0259,98.0877,18100.0
2018-08-22 10:50:00,111.07,111.17,111.05,111.13,10270.0,98.0877,98.176,98.0701,98.1407,10270.0
2018-08-22 10:55:00,111.12,111.13,111.05,111.06,5981.0,98.1319,98.1407,98.0701,98.0789,5981.0
2018-08-22 11:00:00,111.07,111.07,111.04,111.06,3425.0,98.0877,98.0877,98.0612,98.0789,3425.0
2018-08-22 11:05:00,111.07,111.08,110.98,111.05,10887.0,98.0877,98.0965,98.0082,98.0701,10887.0
2018-08-22 11:10:00,111.06,111.2,110.52,111.2,31322.0,98.0789,98.2025,97.602,98.2025,31322.0
2018-08-22 11:15:00,111.19,111.26,111.15,111.24,9968.0,98.1937,98.2555,98.1584,98.2378,9968.0
2018-08-22 11:20:00,111.21,111.33,111.21,111.28,17631.0,98.2114,98.3173,98.2114,98.2732,17631.0
2018-08-22 11:25:00,111.28,111.3,111.13,111.14,7049.0,98.2732,98.2908,98.1407,98.1495,7049.0
2018-08-22 11:30:00,111.17,111.17,111.04,111.11,7338.0,98.176,98.176,98.0612,98.123,7338.0
2018-08-22 11:35:00,111.11,111.16,111.09,111.09,10561.0,98.123,98.1672,98.1054,98.1054,10561.0
2018-08-22 11:40:00,111.12,111.16,111.09,111.1,6390.0,98.1319,98.1672,98.1054,98.1142,6390.0
2018-08-22 11:45:00,111.09,111.09,111.05,111.06,3119.0,98.1054,98.1054,98.0701,98.0789,3119.0
2018-08-22 11:50:00,111.03,111.06,110.95,110.95,3583.0,98.0524,98.0789,97.9817,97.9817,3583.0
2018-08-22 11:55:00,110.99,111.06,110.96,111.05,9511.0,98.0171,98.0789,97.9906,98.0701,9511.0
2018-08-22 12:00:00,111.05,111.05,110.99,110.99,2080.0,98.0701,98.0701,98.0171,98.0171,2080.0
2018-08-22 12:05:00,110.99,111.11,110.94,111.11,23266.0,98.0171,98.123,97.9729,98.123,23266.0
2018-08-22 12:10:00,111.1,111.12,111.03,111.07,38379.0,98.1142,98.1319,98.0524,98.0877,38379.0
2018-08-22 12:15:00,111.02,111.1,111.02,111.08,2095.0,98.0436,98.1142,98.0436,98.0965,2095.0
2018-08-22 12:20:00,111.09,111.12,111.09,111.1,7188.0,98.1054,98.1319,98.1054,98.1142,7188.0
2018-08-22 12:25:00,111.09,111.1,111.05,111.06,3188.0,98.1054,98.1142,98.0701,98.0789,3188.0
2018-08-22 12:30:00,111.07,111.1,111.05,111.08,10190.0,98.0877,98.1142,98.0701,98.0965,10190.0
2018-08-22 12:35:00,111.09,111.09,111.04,111.04,8469.0,98.1054,98.1054,98.0612,98.0612,8469.0
2018-08-22 12:40:00,111.02,111.02,110.81,110.81,2003.0,98.0436,98.0436,97.8581,97.8581,2003.0
2018-08-22 12:45:00,110.8,110.8,110.75,110.75,3100.0,97.8493,97.8493,97.8051,97.8051,3100.0
2018-08-22 12:50:00,110.78,110.86,110.78,110.86,5718.0,97.8316,97.9023,97.8316,97.9023,5718.0
2018-08-22 12:55:00,110.85,110.88,110.84,110.88,5538.0,97.8934,97.9199,97.8846,97.9199,5538.0
2018-08-22 13:00:00,110.87,110.94,110.87,110.9,3703.0,97.9111,97.9729,97.9111,97.9376,3703.0
2018-08-22 13:05:00,110.92,110.92,110.84,110.86,3512.0,97.9552,97.9552,97.8846,97.9023,3512.0
2018-08-22 13:10:00,110.84,110.85,110.79,110.84,27770.0,97.8846,97.8934,97.8404,97.8846,27770.0
2018-08-22 13:15:00,110.84,110.91,110.84,110.91,27883.0,97.8846,97.9464,97.8846,97.9464,27883.0
2018-08-22 13:20:00,110.91,110.99,110.91,110.98,18020.0,97.9464,98.0171,97.9464,98.0082,18020.0
2018-08-22 13:25:00,110.98,111.04,110.94,111.0,11286.0,98.0082,98.0612,97.9729,98.0259,11286.0
2018-08-22 13:30:00,111.01,111.03,110.98,111.02,8026.0,98.0347,98.0524,98.0082,98.0436,8026.0
2018-08-22 13:35:00,111.04,111.04,110.95,110.97,19663.0,98.0612,98.0612,97.9817,97.9994,19663.0
2018-08-22 13:40:00,110.95,110.98,110.73,110.75,9902.0,97.9817,98.0082,97.7875,97.8051,9902.0
2018-08-22 13:45:00,110.76,110.81,110.74,110.8,8821.0,97.8139,97.8581,97.7963,97.8493,8821.0
2018-08-22 13:50:00,110.81,110.96,110.78,110.94,39076.0,97.8581,97.9906,97.8316,97.9729,39076.0
2018-08-22 13:55:00,110.94,111.01,110.92,111.0,43546.0,97.9729,98.0347,97.9552,98.0259,43546.0
2018-08-22 14:00:00,110.99,111.09,110.94,111.0,29588.0,98.0171,98.1054,97.9729,98.0259,29588.0
2018-08-22 14:05:00,110.98,111.13,110.98,111.1,12362.0,98.0082,98.1407,98.0082,98.1142,12362.0
2018-08-22 14:10:00,111.1,111.1,110.82,110.87,18016.0,98.1142,98.1142,97.8669,97.9111,18016.0
2018-08-22 14:15:00,110.88,110.88,110.53,110.57,14374.0,97.9199,97.9199,97.6108,97.6462,14374.0
2018-08-22 14:20:00,110.54,110.62,110.47,110.52,18812.0,97.6197,97.6903,97.5578,97.602,18812.0
2018-08-22 14:25:00,110.49,110.88,110.38,110.88,16292.0,97.5755,97.9199,97.4784,97.9199,16292.0
2018-08-22 14:30:00,110.85,110.89,110.76,110.76,16800.0,97.8934,97.9288,97.8139,97.8139,16800.0
2018-08-22 14:35:00,110.7,110.7,110.65,110.66,1400.0,97.761,97.761,97.7168,97.7256,1400.0
2018-08-22 14:40:00,110.63,110.72,110.63,110.71,5550.0,97.6991,97.7786,97.6991,97.7698,5550.0
2018-08-22 14:45:00,110.72,110.72,110.61,110.65,3065.0,97.7786,97.7786,97.6815,97.7168,3065.0
2018-08-22 14:50:00,110.64,110.69,110.61,110.69,7101.0,97.708,97.7521,97.6815,97.7521,7101.0
2018-08-22 14:55:00,110.68,110.71,110.64,110.71,3064.0,97.7433,97.7698,97.708,97.7698,3064.0
2018-08-22 15:00:00,110.72,110.82,110.71,110.74,4308.0,97.7786,97.8669,97.7698,97.7963,4308.0
2018-08-22 15:05:00,110.72,110.73,110.66,110.7,9394.0,97.7786,97.7875,97.7256,97.761,9394.0
2018-08-22 15:10:00,110.71,110.72,110.69,110.72,3716.0,97.7698,97.7786,97.7521,97.7786,3716.0
2018-08-22 15:15:00,110.72,110.77,110.72,110.74,2987.0,97.7786,97.8228,97.7786,97.7963,2987.0
2018-08-22 15:20:00,110.74,110.76,110.72,110.74,3416.0,97.7963,97.8139,97.7786,97.7963,3416.0
2018-08-22 15:25:00,110.73,110.78,110.72,110.72,6114.0,97.7875,97.8316,97.7786,97.7786,6114.0
2018-08-22 15:30:00,110.73,110.8,110.72,110.79,7051.0,97.7875,97.8493,97.7786,97.8404,7051.0
2018-08-22 15:35:00,110.79,110.83,110.77,110.82,8673.0,97.8404,97.8758,97.8228,97.8669,8673.0
2018-08-22 15:40:00,110.81,110.81,110.75,110.75,9376.0,97.8581,97.8581,97.8051,97.8051,9376.0
2018-08-22 15:45:00,110.73,110.74,110.65,110.65,12667.0,97.7875,97.7963,97.7168,97.7168,12667.0
2018-08-22 15:50:00,110.65,110.65,110.58,110.62,17227.0,97.7168,97.7168,97.655,97.6903,17227.0
2018-08-22 15:55:00,110.61,110.73,110.59,110.61,76320.0,97.6815,97.7875,97.6638,97.6815,76320.0
2018-08-23 09:30:00,110.26,110.51,110.15,110.28,14910.0,97.3724,97.5932,97.2752,97.3901,14910.0
2018-08-23 09:35:00,110.39,110.4,110.02,110.1,7470.0,97.4872,97.496,97.1604,97.2311,7470.0
2018-08-23 09:40:00,110.12,110.58,110.12,110.25,42541.0,97.2488,97.655,97.2488,97.3636,42541.0
2018-08-23 09:45:00,110.18,110.21,110.1,110.2,5350.0,97.3017,97.3282,97.2311,97.3194,5350.0
2018-08-23 09:50:00,110.25,110.65,110.25,110.59,7559.0,97.3636,97.7168,97.3636,97.6638,7559.0
2018-08-23 09:55:00,110.59,110.6,110.49,110.55,11958.0,97.6638,97.6727,97.5755,97.6285,11958.0
2018-08-23 10:00:00,110.5,110.63,110.5,110.61,7400.0,97.5843,97.6991,97.5843,97.6815,7400.0
2018-08-23 10:05:00,110.59,110.65,110.56,110.61,7156.0,97.6638,97.7168,97.6373,97.6815,7156.0
2018-08-23 10:10:00,110.61,110.61,110.53,110.59,6248.0,97.6815,97.6815,97.6108,97.6638,6248.0
2018-08-23 10:15:00,110.56,110.62,110.55,110.6,7240.0,97.6373,97.6903,97.6285,97.6727,7240.0
2018-08-23 10:20:00,110.63,110.67,110.6,110.63,3612.0,97.6991,97.7345,97.6727,97.6991,3612.0
2018-08-23 10:25:00,110.64,110.79,110.59,110.72,7080.0,97.708,97.8404,97.6638,97.7786,7080.0
2018-08-23 10:30:00,110.78,110.81,110.61,110.61,2870.0,97.8316,97.8581,97.6815,97.6815,2870.0
2018-08-23 10:35:00,110.67,110.67,110.53,110.62,3000.0,97.7345,97.7345,97.6108,97.6903,3000.0
2018-08-23 10:40:00,110.59,110.65,110.56,110.64,4000.0,97.6638,97.7168,97.6373,97.708,4000.0
2018-08-23 10:45:00,110.64,110.67,110.5,110.5,9547.0,97.708,97.7345,97.5843,97.5843,9547.0
2018-08-23 10:50:00,110.44,110.53,110.13,110.34,14711.0,97.5314,97.6108,97.2576,97.443,14711.0
2018-08-23 10:55:00,110.3,110.52,110.27,110.48,76927.0,97.4077,97.602,97.3812,97.5667,76927.0
2018-08-23 11:00:00,110.48,110.54,110.41,110.54,10405.0,97.5667,97.6197,97.5049,97.6197,10405.0
2018-08-23 11:05:00,110.53,110.53,110.43,110.51,13097.0,97.6108,97.6108,97.5225,97.5932,13097.0
2018-08-23 11:10:00,110.45,110.52,110.44,110.5,20961.0,97.5402,97.602,97.5314,97.5843,20961.0
2018-08-23 11:15:00,110.5,110.53,110.18,110.18,51923.0,97.5843,97.6108,97.3017,97.3017,51923.0
2018-08-23 11:20:00,110.13,110.25,110.05,110.19,20574.0,97.2576,97.3636,97.1869,97.3106,20574.0
2018-08-23 11:25:00,110.21,110.28,110.04,110.24,23428.0,97.3282,97.3901,97.1781,97.3547,23428.0
2018-08-23 11:30:00,110.24,110.46,110.04,110.4,39409.0,97.3547,97.549,97.1781,97.496,39409.0
2018-08-23 11:35:00,110.4,110.46,110.01,110.02,45917.0,97.496,97.549,97.1516,97.1604,45917.0
2018-08-23 11:40:00,110.01,110.33,110.01,110.28,4218.0,97.1516,97.4342,97.1516,97.3901,4218.0
2018-08-23 11:45:00,110.29,110.31,110.2,110.21,1754.0,97.3989,97.4165,97.3194,97.3282,1754.0
2018-08-23 11:50:00,110.18,110.26,109.97,109.97,17655.0,97.3017,97.3724,97.1163,97.1163,17655.0
2018-08-23 11:55:00,110.05,110.33,109.98,110.26,48032.0,97.1869,97.4342,97.1251,97.3724,48032.0
2018-08-23 12:00:00,110.18,110.18,110.0,110.11,3831.0,97.3017,97.3017,97.1428,97.2399,3831.0
2018-08-23 12:05:00,110.08,110.19,110.05,110.15,6152.0,97.2134,97.3106,97.1869,97.2752,6152.0
2018-08-23 12:10:00,110.12,110.17,110.05,110.15,4200.0,97.2488,97.2929,97.1869,97.2752,4200.0
2018-08-23 12:15:00,110.17,110.17,110.01,110.01,2100.0,97.2929,97.2929,97.1516,97.1516,2100.0
2018-08-23 12:20:00,110.01,110.14,110.01,110.14,7391.0,97.1516,97.2664,97.1516,97.2664,7391.0
2018-08-23 12:25:00,110.18,110.22,110.16,110.21,2200.0,97.3017,97.3371,97.2841,97.3282,2200.0
2018-08-23 12:30:00,110.19,110.19,110.11,110.13,800.0,97.3106,97.3106,97.2399,97.2576,800.0
2018-08-23 12:35:00,110.15,110.19,110.06,110.06,2201.0,97.2752,97.3106,97.1958,97.1958,2201.0
2018-08-23 12:40:00,110.08,110.12,110.02,110.11,5249.0,97.2134,97.2488,97.1604,97.2399,5249.0
2018-08-23 12:45:00,110.1,110.13,110.05,110.06,5733.0,97.2311,97.2576,97.1869,97.1958,5733.0
2018-08-23 12:50:00,110.05,110.07,110.05,110.05,1300.0,97.1869,97.2046,97.1869,97.1869,1300.0
2018-08-23 12:55:00,110.05,110.1,110.05,110.06,6990.0,97.1869,97.2311,97.1869,97.1958,6990.0
2018-08-23 13:00:00,110.05,110.05,110.0,110.01,3500.0,97.1869,97.1869,97.1428,97.1516,3500.0
2018-08-23 13:05:00,110.0,110.08,110.0,110.06,7657.0,97.1428,97.2134,97.1428,97.1958,7657.0
2018-08-23 13:10:00,110.04,110.04,109.9,109.96,7454.0,97.1781,97.1781,97.0545,97.1075,7454.0
2018-08-23 13:15:00,109.93,109.99,109.9,109.97,4500.0,97.081,97.134,97.0545,97.1163,4500.0
2018-08-23 13:20:00,109.95,109.98,109.92,109.98,3110.0,97.0986,97.1251,97.0721,97.1251,3110.0
2018-08-23 13:25:00,109.95,110.04,109.93,110.03,3712.0,97.0986,97.1781,97.081,97.1693,3712.0
2018-08-23 13:30:00,110.05,110.05,109.95,109.98,2800.0,97.1869,97.1869,97.0986,97.1251,2800.0
2018-08-23 13:35:00,109.97,109.99,109.94,109.99,3640.0,97.1163,97.134,97.0898,97.134,3640.0
2018-08-23 13:40:00,109.98,110.02,109.96,110.02,2300.0,97.1251,97.1604,97.1075,97.1604,2300.0
2018-08-23 13:45:00,110.01,110.01,109.9,109.9,3100.0,97.1516,97.1516,97.0545,97.0545,3100.0
2018-08-23 13:50:00,109.91,109.94,109.87,109.87,7100.0,97.0633,97.0898,97.028,97.028,7100.0
2018-08-23 13:55:00,109.87,109.87,109.81,109.81,3117.0,97.028,97.028,96.975,96.975,3117.0
2018-08-23 14:00:00,109.83,109.89,109.83,109.86,19906.0,96.9927,97.0456,96.9927,97.0191,19906.0
2018-08-23 14:05:00,109.88,110.01,109.86,110.0,6986.0,97.0368,97.1516,97.0191,97.1428,6986.0
2018-08-23 14:10:00,109.98,110.04,109.98,110.01,5212.0,97.1251,97.1781,97.1251,97.1516,5212.0
2018-08-23 14:15:00,110.01,110.03,109.98,109.98,3200.0,97.1516,97.1693,97.1251,97.1251,3200.0
2018-08-23 14:20:00,109.95,110.07,109.95,110.04,4905.0,97.0986,97.2046,97.0986,97.1781,4905.0
2018-08-23 14:25:00,110.02,110.09,110.02,110.09,7028.0,97.1604,97.2223,97.1604,97.2223,7028.0
2018-08-23 14:30:00,110.1,110.17,110.0,110.0,4010.0,97.2311,97.2929,97.1428,97.1428,4010.0
2018-08-23 14:35:00,110.0,110.04,109.99,109.99,3400.0,97.1428,97.1781,97.134,97.134,3400.0
2018-08-23 14:40:00,110.0,110.05,109.98,110.05,8243.0,97.1428,97.1869,97.1251,97.1869,8243.0
2018-08-23 14:45:00,110.05,110.05,109.99,110.03,5410.0,97.1869,97.1869,97.134,97.1693,5410.0
2018-08-23 14:50:00,110.02,110.02,109.93,109.93,6198.0,97.1604,97.1604,97.081,97.081,6198.0
2018-08-23 14:55:00,109.93,110.02,109.93,110.02,8968.0,97.081,97.1604,97.081,97.1604,8968.0
2018-08-23 15:00:00,110.02,110.04,110.0,110.03,3724.0,97.1604,97.1781,97.1428,97.1693,3724.0
2018-08-23 15:05:00,110.04,110.07,110.03,110.05,3545.0,97.1781,97.2046,97.1693,97.1869,3545.0
2018-08-23 15:10:00,110.06,110.09,110.06,110.07,4386.0,97.1958,97.2223,97.1958,97.2046,4386.0
2018-08-23 15:15:00,110.06,110.07,110.03,110.06,6265.0,97.1958,97.2046,97.1693,97.1958,6265.0
2018-08-23 15:20:00,110.06,110.06,110.0,110.02,5228.0,97.1958,97.1958,97.1428,97.1604,5228.0
2018-08-23 15:25:00,110.02,110.04,109.91,109.92,13165.0,97.1604,97.1781,97.0633,97.0721,13165.0
2018-08-23 15:30:00,109.93,109.97,109.92,109.97,10133.0,97.081,97.1163,97.0721,97.1163,10133.0
2018-08-23 15:35:00,109.95,109.96,109.87,109.89,9660.0,97.0986,97.1075,97.028,97.0456,9660.0
2018-08-23 15:40:00,109.88,109.9,109.78,109.79,19798.0,97.0368,97.0545,96.9485,96.9573,19798.0
2018-08-23 15:45:00,109.79,109.81,109.72,109.76,18634.0,96.9573,96.975,96.8955,96.9308,18634.0
2018-08-23 15:50:00,109.76,109.8,109.66,109.67,33204.0,96.9308,96.9662,96.8425,96.8514,33204.0
2018-08-23 15:55:00,109.67,109.78,109.65,109.77,84800.0,96.8514,96.9485,96.8337,96.9397,84800.0
2018-08-24 09:30:00,110.24,110.24,110.0,110.03,8024.0,97.3547,97.3547,97.1428,97.1693,8024.0
2018-08-24 09:35:00,109.95,110.02,109.8,109.92,8307.0,97.0986,97.1604,96.9662,97.0721,8307.0
2018-08-24 09:40:00,109.96,110.14,109.94,110.05,3367.0,97.1075,97.2664,97.0898,97.1869,3367.0
2018-08-24 09:45:00,110.05,110.14,110.0,110.12,10827.0,97.1869,97.2664,97.1428,97.2488,10827.0
2018-08-24 09:50:00,110.15,110.15,109.95,109.98,4259.0,97.2752,97.2752,97.0986,97.1251,4259.0
2018-08-24 09:55:00,109.98,109.98,109.79,109.79,3400.0,97.1251,97.1251,96.9573,96.9573,3400.0
2018-08-24 10:00:00,109.79,109.99,109.74,109.99,5453.0,96.9573,97.134,96.9132,97.134,5453.0
2018-08-24 10:05:00,109.99,110.11,109.94,110.09,7067.0,97.134,97.2399,97.0898,97.2223,7067.0
2018-08-24 10:10:00,110.04,110.1,109.91,109.91,6806.0,97.1781,97.2311,97.0633,97.0633,6806.0
2018-08-24 10:15:00,109.9,110.03,109.9,110.02,7450.0,97.0545,97.1693,97.0545,97.1604,7450.0
2018-08-24 10:20:00,110.07,110.14,110.03,110.06,5286.0,97.2046,97.2664,97.1693,97.1958,5286.0
2018-08-24 10:25:00,110.08,110.08,109.91,109.94,5521.0,97.2134,97.2134,97.0633,97.0898,5521.0
2018-08-24 10:30:00,109.94,110.02,109.92,110.01,8222.0,97.0898,97.1604,97.0721,97.1516,8222.0
2018-08-24 10:35:00,110.02,110.23,110.02,110.18,7171.0,97.1604,97.3459,97.1604,97.3017,7171.0
2018-08-24 10:40:00,110.19,110.21,110.15,110.19,2625.0,97.3106,97.3282,97.2752,97.3106,2625.0
2018-08-24 10:45:00,110.19,110.44,110.16,110.34,9496.0,97.3106,97.5314,97.2841,97.443,9496.0
2018-08-24 10:50:00,110.36,110.46,110.36,110.41,9145.0,97.4607,97.549,97.4607,97.5049,9145.0
2018-08-24 10:55:00,110.4,110.41,110.31,110.32,13879.0,97.496,97.5049,97.4165,97.4254,13879.0
2018-08-24 11:00:00,110.34,110.36,110.26,110.29,6529.0,97.443,97.4607,97.3724,97.3989,6529.0
2018-08-24 11:05:00,110.29,110.3,110.24,110.3,8649.0,97.3989,97.4077,97.3547,97.4077,8649.0
2018-08-24 11:10:00,110.3,110.34,110.29,110.34,8650.0,97.4077,97.443,97.3989,97.443,8650.0
2018-08-24 11:15:00,110.35,110.52,110.35,110.5,6487.0,97.4519,97.602,97.4519,97.5843,6487.0
2018-08-24 11:20:00,110.5,110.52,110.37,110.38,4129.0,97.5843,97.602,97.4695,97.4784,4129.0
2018-08-24 11:25:00,110.39,110.39,110.2,110.22,27502.0,97.4872,97.4872,97.3194,97.3371,27502.0
2018-08-24 11:30:00,110.21,110.38,110.21,110.29,13017.0,97.3282,97.4784,97.3282,97.3989,13017.0
2018-08-24 11:35:00,110.34,110.46,110.34,110.46,5506.0,97.443,97.549,97.443,97.549,5506.0
2018-08-24 11:40:00,110.46,110.53,110.41,110.41,3555.0,97.549,97.6108,97.5049,97.5049,3555.0
2018-08-24 11:45:00,110.44,110.51,110.43,110.49,6503.0,97.5314,97.5932,97.5225,97.5755,6503.0
2018-08-24 11:50:00,110.5,110.54,110.48,110.5,10208.0,97.5843,97.6197,97.5667,97.5843,10208.0
2018-08-24 11:55:00,110.52,110.55,110.46,110.52,7499.0,97.602,97.6285,97.549,97.602,7499.0
2018-08-24 12:00:00,110.55,110.63,110.55,110.58,4900.0,97.6285,97.6991,97.6285,97.655,4900.0
2018-08-24 12:05:00,110.58,110.67,110.57,110.67,2330.0,97.655,97.7345,97.6462,97.7345,2330.0
2018-08-24 12:10:00,110.66,110.67,110.57,110.57,7940.0,97.7256,97.7345,97.6462,97.6462,7940.0
2018-08-24 12:15:00,110.59,110.6,110.54,110.55,2960.0,97.6638,97.6727,97.6197,97.6285,2960.0
2018-08-24 12:20:00,110.56,110.58,110.51,110.58,7241.0,97.6373,97.655,97.5932,97.655,7241.0
2018-08-24 12:25:00,110.6,110.67,110.59,110.67,2800.0,97.6727,97.7345,97.6638,97.7345,2800.0
2018-08-24 12:30:00,110.64,110.66,110.59,110.6,5639.0,97.708,97.7256,97.6638,97.6727,5639.0
2018-08-24 12:35:00,110.6,110.6,110.55,110.59,3300.0,97.6727,97.6727,97.6285,97.6638,3300.0
2018-08-24 12:40:00,110.59,110.62,110.56,110.59,13400.0,97.6638,97.6903,97.6373,97.6638,13400.0
2018-08-24 12:45:00,110.59,110.61,110.59,110.6,492.0,97.6638,97.6815,97.6638,97.6727,492.0
2018-08-24 12:50:00,110.59,110.64,110.59,110.63,4137.0,97.6638,97.708,97.6638,97.6991,4137.0
2018-08-24 12:55:00,110.62,110.64,110.61,110.63,2500.0,97.6903,97.708,97.6815,97.6991,2500.0
2018-08-24 13:00:00,110.61,110.78,110.61,110.77,7809.0,97.6815,97.8316,97.6815,97.8228,7809.0
2018-08-24 13:05:00,110.83,110.83,110.73,110.74,7275.0,97.8758,97.8758,97.7875,97.7963,7275.0
2018-08-24 13:10:00,110.74,110.74,110.65,110.65,5341.0,97.7963,97.7963,97.7168,97.7168,5341.0
2018-08-24 13:15:00,110.65,110.66,110.6,110.61,1475.0,97.7168,97.7256,97.6727,97.6815,1475.0
2018-08-24 13:20:00,110.62,110.64,110.58,110.59,4333.0,97.6903,97.708,97.655,97.6638,4333.0
2018-08-24 13:25:00,110.6,110.63,110.58,110.63,2802.0,97.6727,97.6991,97.655,97.6991,2802.0
2018-08-24 13:30:00,110.61,110.62,110.54,110.57,4944.0,97.6815,97.6903,97.6197,97.6462,4944.0
2018-08-24 13:35:00,110.58,110.59,110.57,110.58,2800.0,97.655,97.6638,97.6462,97.655,2800.0
2018-08-24 13:40:00,110.59,110.59,110.49,110.55,7302.0,97.6638,97.6638,97.5755,97.6285,7302.0
2018-08-24 13:45:00,110.58,110.66,110.58,110.66,3024.0,97.655,97.7256,97.655,97.7256,3024.0
2018-08-24 13:50:00,110.67,110.67,110.64,110.67,2400.0,97.7345,97.7345,97.708,97.7345,2400.0
2018-08-24 13:55:00,110.68,110.68,110.61,110.67,3098.0,97.7433,97.7433,97.6815,97.7345,3098.0
2018-08-24 14:00:00,110.67,110.67,110.64,110.65,3400.0,97.7345,97.7345,97.708,97.7168,3400.0
2018-08-24 14:05:00,110.65,110.66,110.64,110.66,3491.0,97.7168,97.7256,97.708,97.7256,3491.0
2018-08-24 14:10:00,110.66,110.68,110.65,110.68,3683.0,97.7256,97.7433,97.7168,97.7433,3683.0
2018-08-24 14:15:00,110.67,110.69,110.64,110.64,4264.0,97.7345,97.7521,97.708,97.708,4264.0
2018-08-24 14:20:00,110.66,110.67,110.61,110.62,5981.0,97.7256,97.7345,97.6815,97.6903,5981.0
2018-08-24 14:25:00,110.62,110.68,110.59,110.64,5600.0,97.6903,97.7433,97.6638,97.708,5600.0
2018-08-24 14:30:00,110.63,110.63,110.59,110.61,2147.0,97.6991,97.6991,97.6638,97.6815,2147.0
2018-08-24 14:35:00,110.61,110.66,110.59,110.6,5212.0,97.6815,97.7256,97.6638,97.6727,5212.0
2018-08-24 14:40:00,110.62,110.71,110.62,110.68,2869.0,97.6903,97.7698,97.6903,97.7433,2869.0
2018-08-24 14:45:00,110.69,110.69,110.66,110.69,6796.0,97.7521,97.7521,97.7256,97.7521,6796.0
2018-08-24 14:50:00,110.68,110.71,110.68,110.7,3303.0,97.7433,97.7698,97.7433,97.761,3303.0
2018-08-24 14:55:00,110.72,110.79,110.72,110.79,5794.0,97.7786,97.8404,97.7786,97.8404,5794.0
2018-08-24 15:00:00,110.77,110.79,110.72,110.78,4564.0,97.8228,97.8404,97.7786,97.8316,4564.0
2018-08-24 15:05:00,110.76,110.8,110.69,110.69,5998.0,97.8139,97.8493,97.7521,97.7521,5998.0
2018-08-24 15:10:00,110.71,110.74,110.66,110.7,13018.0,97.7698,97.7963,97.7256,97.761,13018.0
2018-08-24 15:15:00,110.7,110.71,110.65,110.7,8828.0,97.761,97.7698,97.7168,97.761,8828.0
2018-08-24 15:20:00,110.7,110.7,110.64,110.65,8060.0,97.761,97.761,97.708,97.7168,8060.0
2018-08-24 15:25:00,110.65,110.65,110.55,110.61,8212.0,97.7168,97.7168,97.6285,97.6815,8212.0
2018-08-24 15:30:00,110.6,110.62,110.56,110.6,11169.0,97.6727,97.6903,97.6373,97.6727,11169.0
2018-08-24 15:35:00,110.62,110.62,110.54,110.57,12653.0,97.6903,97.6903,97.6197,97.6462,12653.0
2018-08-24 15:40:00,110.58,110.61,110.57,110.58,16272.0,97.655,97.6815,97.6462,97.655,16272.0
2018-08-24 15:45:00,110.57,110.61,110.47,110.55,28758.0,97.6462,97.6815,97.5578,97.6285,28758.0
2018-08-24 15:50:00,110.56,110.61,110.54,110.56,23482.0,97.6373,97.6815,97.6197,97.6373,23482.0
2018-08-24 15:55:00,110.56,110.64,110.5,110.62,60801.0,97.6373,97.708,97.5843,97.6903,60801.0
2018-08-27 09:30:00,110.78,110.78,110.56,110.65,9194.0,97.8316,97.8316,97.6373,97.7168,9194.0
2018-08-27 09:35:00,110.65,111.03,110.6,111.03,9629.0,97.7168,98.0524,97.6727,98.0524,9629.0
2018-08-27 09:40:00,111.08,111.2,110.96,111.13,6481.0,98.0965,98.2025,97.9906,98.1407,6481.0
2018-08-27 09:45:00,111.13,111.27,111.08,111.22,13463.0,98.1407,98.2643,98.0965,98.2202,13463.0
2018-08-27 09:50:00,111.27,111.32,111.22,111.27,4465.0,98.2643,98.3085,98.2202,98.2643,4465.0
2018-08-27 09:55:00,111.23,111.29,111.21,111.23,9876.0,98.229,98.282,98.2114,98.229,9876.0
2018-08-27 10:00:00,111.21,111.4,111.21,111.4,8309.0,98.2114,98.3791,98.2114,98.3791,8309.0
2018-08-27 10:05:00,111.39,111.42,111.34,111.38,10350.0,98.3703,98.3968,98.3262,98.3615,10350.0
2018-08-27 10:10:00,111.4,111.42,111.29,111.34,6003.0,98.3791,98.3968,98.282,98.3262,6003.0
2018-08-27 10:15:00,111.31,111.32,111.13,111.2,33513.0,98.2997,98.3085,98.1407,98.2025,33513.0
2018-08-27 10:20:00,111.17,111.21,111.13,111.16,7749.0,98.176,98.2114,98.1407,98.1672,7749.0
2018-08-27 10:25:00,111.18,111.18,111.07,111.09,7087.0,98.1849,98.1849,98.0877,98.1054,7087.0
2018-08-27 10:30:00,111.05,111.05,110.84,110.89,6487.0,98.0701,98.0701,97.8846,97.9288,6487.0
2018-08-27 10:35:00,110.91,110.91,110.68,110.74,7521.0,97.9464,97.9464,97.7433,97.7963,7521.0
2018-08-27 10:40:00,110.75,111.08,110.74,111.08,7424.0,97.8051,98.0965,97.7963,98.0965,7424.0
2018-08-27 10:45:00,111.01,111.05,110.82,110.82,4526.0,98.0347,98.0701,97.8669,97.8669,4526.0
2018-08-27 10:50:00,110.86,110.96,110.72,110.96,9118.0,97.9023,97.9906,97.7786,97.9906,9118.0
2018-08-27 10:55:00,110.96,111.05,110.91,110.94,4764.0,97.9906,98.0701,97.9464,97.9729,4764.0
2018-08-27 11:00:00,110.94,111.1,110.94,110.97,5212.0,97.9729,98.1142,97.9729,97.9994,5212.0
2018-08-27 11:05:00,110.97,111.03,110.9,111.03,7301.0,97.9994,98.0524,97.9376,98.0524,7301.0
2018-08-27 11:10:00,111.02,111.07,110.86,110.92,3641.0,98.0436,98.0877,97.9023,97.9552,3641.0
2018-08-27 11:15:00,110.89,110.97,110.83,110.83,4442.0,97.9288,97.9994,97.8758,97.8758,4442.0
2018-08-27 11:20:00,110.83,110.95,110.83,110.93,7272.0,97.8758,97.9817,97.8758,97.9641,7272.0
2018-08-27 11:25:00,110.9,111.03,110.87,110.98,5300.0,97.9376,98.0524,97.9111,98.0082,5300.0
2018-08-27 11:30:00,111.0,111.07,110.95,111.07,12330.0,98.0259,98.0877,97.9817,98.0877,12330.0
2018-08-27 11:35:00,111.08,111.11,110.99,110.99,7914.0,98.0965,98.123,98.0171,98.0171,7914.0
2018-08-27 11:40:00,111.0,111.13,111.0,111.12,5599.0,98.0259,98.1407,98.0259,98.1319,5599.0
2018-08-27 11:45:00,111.14,111.27,111.13,111.27,8858.0,98.1495,98.2643,98.1407,98.2643,8858.0
2018-08-27 11:50:00,111.24,111.25,111.21,111.23,4320.0,98.2378,98.2467,98.2114,98.229,4320.0
2018-08-27 11:55:00,111.21,111.34,111.17,111.33,7004.0,98.2114,98.3262,98.176,98.3173,7004.0
2018-08-27 12:00:00,111.35,111.36,111.25,111.27,4567.0,98.335,98.3438,98.2467,98.2643,4567.0
2018-08-27 12:05:00,111.26,111.29,111.2,111.2,5458.0,98.2555,98.282,98.2025,98.2025,5458.0
2018-08-27 12:10:00,111.23,111.27,111.23,111.27,5634.0,98.229,98.2643,98.229,98.2643,5634.0
2018-08-27 12:15:00,111.26,111.29,111.2,111.27,6124.0,98.2555,98.282,98.2025,98.2643,6124.0
2018-08-27 12:20:00,111.28,111.37,111.28,111.37,3360.0,98.2732,98.3527,98.2732,98.3527,3360.0
2018-08-27 12:25:00,111.36,111.41,111.36,111.4,8290.0,98.3438,98.388,98.3438,98.3791,8290.0
2018-08-27 12:30:00,111.41,111.45,111.41,111.43,2498.0,98.388,98.4233,98.388,98.4056,2498.0
2018-08-27 12:35:00,111.42,111.42,111.34,111.34,4041.0,98.3968,98.3968,98.3262,98.3262,4041.0
2018-08-27 12:40:00,111.35,111.39,111.34,111.38,11003.0,98.335,98.3703,98.3262,98.3615,11003.0
2018-08-27 12:45:00,111.39,111.39,111.35,111.37,2036.0,98.3703,98.3703,98.335,98.3527,2036.0
2018-08-27 12:50:00,111.38,111.44,111.37,111.41,4362.0,98.3615,98.4145,98.3527,98.388,4362.0
2018-08-27 12:55:00,111.35,111.39,111.34,111.37,4626.0,98.335,98.3703,98.3262,98.3527,4626.0
2018-08-27 13:00:00,111.38,111.42,111.38,111.42,2176.0,98.3615,98.3968,98.3615,98.3968,2176.0
2018-08-27 13:05:00,111.38,111.4,111.25,111.25,7120.0,98.3615,98.3791,98.2467,98.2467,7120.0
2018-08-27 13:10:00,111.23,111.37,111.23,111.32,5501.0,98.229,98.3527,98.229,98.3085,5501.0
2018-08-27 13:15:00,111.31,111.31,111.2,111.21,4234.0,98.2997,98.2997,98.2025,98.2114,4234.0
2018-08-27 13:20:00,111.21,111.22,111.1,111.22,10868.0,98.2114,98.2202,98.1142,98.2202,10868.0
2018-08-27 13:25:00,111.2,111.31,111.18,111.26,32933.0,98.2025,98.2997,98.1849,98.2555,32933.0
2018-08-27 13:30:00,111.26,111.38,111.26,111.37,5296.0,98.2555,98.3615,98.2555,98.3527,5296.0
2018-08-27 13:35:00,111.37,111.37,111.22,111.27,10492.0,98.3527,98.3527,98.2202,98.2643,10492.0
2018-08-27 13:40:00,111.29,111.3,111.24,111.26,6150.0,98.282,98.2908,98.2378,98.2555,6150.0
2018-08-27 13:45:00,111.23,111.26,111.19,111.23,6056.0,98.229,98.2555,98.1937,98.229,6056.0
2018-08-27 13:50:00,111.22,111.22,111.14,111.19,8356.0,98.2202,98.2202,98.1495,98.1937,8356.0
2018-08-27 13:55:00,111.19,111.22,111.14,111.22,6100.0,98.1937,98.2202,98.1495,98.2202,6100.0
2018-08-27 14:00:00,111.23,111.3,111.2,111.28,8905.0,98.229,98.2908,98.2025,98.2732,8905.0
2018-08-27 14:05:00,111.28,111.31,111.25,111.27,4100.0,98.2732,98.2997,98.2467,98.2643,4100.0
2018-08-27 14:10:00,111.27,111.29,111.15,111.15,8075.0,98.2643,98.282,98.1584,98.1584,8075.0
2018-08-27 14:15:00,111.17,111.28,111.15,111.28,7887.0,98.176,98.2732,98.1584,98.2732,7887.0
2018-08-27 14:20:00,111.28,111.31,111.24,111.25,8142.0,98.2732,98.2997,98.2378,98.2467,8142.0
2018-08-27 14:25:00,111.26,111.29,111.24,111.29,6536.0,98.2555,98.282,98.2378,98.282,6536.0
2018-08-27 14:30:00,111.29,111.38,111.28,111.34,9572.0,98.282,98.3615,98.2732,98.3262,9572.0
2018-08-27 14:35:00,111.34,111.35,111.2,111.21,16180.0,98.3262,98.335,98.2025,98.2114,16180.0
2018-08-27 14:40:00,111.22,111.31,111.17,111.31,39754.0,98.2202,98.2997,98.176,98.2997,39754.0
2018-08-27 14:45:00,111.3,111.36,111.29,111.36,9363.0,98.2908,98.3438,98.282,98.3438,9363.0
2018-08-27 14:50:00,111.36,111.36,111.16,111.17,13136.0,98.3438,98.3438,98.1672,98.176,13136.0
2018-08-27 14:55:00,111.19,111.21,111.08,111.09,5859.0,98.1937,98.2114,98.0965,98.1054,5859.0
2018-08-27 15:00:00,111.11,111.11,110.98,111.07,8801.0,98.123,98.123,98.0082,98.0877,8801.0
2018-08-27 15:05:00,111.06,111.06,111.01,111.02,7959.0,98.0789,98.0789,98.0347,98.0436,7959.0
2018-08-27 15:10:00,111.03,111.08,110.99,111.08,6741.0,98.0524,98.0965,98.0171,98.0965,6741.0
2018-08-27 15:15:00,111.1,111.11,111.07,111.07,7432.0,98.1142,98.123,98.0877,98.0877,7432.0
2018-08-27 15:20:00,111.05,111.18,111.03,111.1,9037.0,98.0701,98.1849,98.0524,98.1142,9037.0
2018-08-27 15:25:00,111.11,111.12,111.06,111.08,10285.0,98.123,98.1319,98.0789,98.0965,10285.0
2018-08-27 15:30:00,111.07,111.12,111.05,111.09,11198.0,98.0877,98.1319,98.0701,98.1054,11198.0
2018-08-27 15:35:00,111.09,111.1,111.01,111.09,17034.0,98.1054,98.1142,98.0347,98.1054,17034.0
2018-08-27 15:40:00,111.09,111.14,111.06,111.1,18796.0,98.1054,98.1495,98.0789,98.1142,18796.0
2018-08-27 15:45:00,111.1,111.1,110.99,111.05,22239.0,98.1142,98.1142,98.0171,98.0701,22239.0
2018-08-27 15:50:00,111.04,111.04,110.98,111.04,31284.0,98.0612,98.0612,98.0082,98.0612,31284.0
2018-08-27 15:55:00,111.03,111.14,110.98,111.13,74599.0,98.0524,98.1495,98.0082,98.1407,74599.0
2018-08-28 09:30:00,111.36,111.36,110.62,110.89,22975.0,98.3438,98.3438,97.6903,97.9288,22975.0
2018-08-28 09:35:00,111.08,111.24,110.94,111.2,10554.0,98.0965,98.2378,97.9729,98.2025,10554.0
2018-08-28 09:40:00,111.23,111.23,110.95,110.95,10341.0,98.229,98.229,97.9817,97.9817,10341.0
2018-08-28 09:45:00,110.97,111.12,110.86,111.08,12381.0,97.9994,98.1319,97.9023,98.0965,12381.0
2018-08-28 09:50:00,111.04,111.1,111.04,111.05,6754.0,98.0612,98.1142,98.0612,98.0701,6754.0
2018-08-28 09:55:00,111.06,111.09,110.85,110.92,10865.0,98.0789,98.1054,97.8934,97.9552,10865.0
2018-08-28 10:00:00,110.94,111.13,110.94,111.07,13747.0,97.9729,98.1407,97.9729,98.0877,13747.0
2018-08-28 10:05:00,111.07,111.07,110.96,111.0,11339.0,98.0877,98.0877,97.9906,98.0259,11339.0
2018-08-28 10:10:00,110.96,111.0,110.87,110.91,15322.0,97.9906,98.0259,97.9111,97.9464,15322.0
2018-08-28 10:15:00,110.86,110.93,110.83,110.88,14490.0,97.9023,97.9641,97.8758,97.9199,14490.0
2018-08-28 10:20:00,110.88,111.02,110.82,111.0,14760.0,97.9199,98.0436,97.8669,98.0259,14760.0
2018-08-28 10:25:00,110.98,110.99,110.8,110.87,17618.0,98.0082,98.0171,97.8493,97.9111,17618.0
2018-08-28 10:30:00,110.83,110.85,110.8,110.82,7661.0,97.8758,97.8934,97.8493,97.8669,7661.0
2018-08-28 10:35:00,110.82,110.83,110.74,110.75,12048.0,97.8669,97.8758,97.7963,97.8051,12048.0
2018-08-28 10:40:00,110.74,110.83,110.68,110.77,10959.0,97.7963,97.8758,97.7433,97.8228,10959.0
2018-08-28 10:45:00,110.77,110.77,110.59,110.59,7718.0,97.8228,97.8228,97.6638,97.6638,7718.0
2018-08-28 10:50:00,110.55,110.62,110.53,110.62,11366.0,97.6285,97.6903,97.6108,97.6903,11366.0
2018-08-28 10:55:00,110.59,110.65,110.49,110.57,9402.0,97.6638,97.7168,97.5755,97.6462,9402.0
2018-08-28 11:00:00,110.56,110.66,110.51,110.54,9080.0,97.6373,97.7256,97.5932,97.6197,9080.0
2018-08-28 11:05:00,110.53,110.55,110.48,110.53,8245.0,97.6108,97.6285,97.5667,97.6108,8245.0
2018-08-28 11:10:00,110.53,110.6,110.48,110.48,6448.0,97.6108,97.6727,97.5667,97.5667,6448.0
2018-08-28 11:15:00,110.47,110.5,110.26,110.29,10476.0,97.5578,97.5843,97.3724,97.3989,10476.0
2018-08-28 11:20:00,110.28,110.35,110.27,110.29,9587.0,97.3901,97.4519,97.3812,97.3989,9587.0
2018-08-28 11:25:00,110.26,110.31,110.18,110.18,10987.0,97.3724,97.4165,97.3017,97.3017,10987.0
2018-08-28 11:30:00,110.18,110.32,110.17,110.18,9895.0,97.3017,97.4254,97.2929,97.3017,9895.0
2018-08-28 11:35:00,110.19,110.2,110.08,110.12,9029.0,97.3106,97.3194,97.2134,97.2488,9029.0
2018-08-28 11:40:00,110.07,110.09,110.04,110.06,7197.0,97.2046,97.2223,97.1781,97.1958,7197.0
2018-08-28 11:45:00,110.04,110.09,109.99,110.02,8051.0,97.1781,97.2223,97.134,97.1604,8051.0
2018-08-28 11:50:00,110.02,110.08,109.86,109.88,9578.0,97.1604,97.2134,97.0191,97.0368,9578.0
2018-08-28 11:55:00,109.86,109.88,109.81,109.83,7693.0,97.0191,97.0368,96.975,96.9927,7693.0
2018-08-28 12:00:00,109.83,109.93,109.79,109.79,12997.0,96.9927,97.081,96.9573,96.9573,12997.0
2018-08-28 12:05:00,109.79,109.81,109.7,109.75,11820.0,96.9573,96.975,96.8778,96.922,11820.0
2018-08-28 12:10:00,109.78,109.82,109.75,109.81,17054.0,96.9485,96.9838,96.922,96.975,17054.0
2018-08-28 12:15:00,109.81,109.93,109.78,109.93,13919.0,96.975,97.081,96.9485,97.081,13919.0
2018-08-28 12:20:00,110.01,110.06,110.0,110.02,4241.0,97.1516,97.1958,97.1428,97.1604,4241.0
2018-08-28 12:25:00,110.01,110.03,109.84,109.85,6749.0,97.1516,97.1693,97.0015,97.0103,6749.0
2018-08-28 12:30:00,109.86,109.87,109.82,109.84,7808.0,97.0191,97.028,96.9838,97.0015,7808.0
2018-08-28 12:35:00,109.83,109.9,109.83,109.9,6851.0,96.9927,97.0545,96.9927,97.0545,6851.0
2018-08-28 12:40:00,109.88,109.91,109.86,109.9,7023.0,97.0368,97.0633,97.0191,97.0545,7023.0
2018-08-28 12:45:00,109.93,110.01,109.93,109.99,3511.0,97.081,97.1516,97.081,97.134,3511.0
2018-08-28 12:50:00,109.99,109.99,109.93,109.94,4830.0,97.134,97.134,97.081,97.0898,4830.0
2018-08-28 12:55:00,109.94,109.96,109.92,109.92,7557.0,97.0898,97.1075,97.0721,97.0721,7557.0
2018-08-28 13:00:00,109.92,110.03,109.92,110.03,6681.0,97.0721,97.1693,97.0721,97.1693,6681.0
2018-08-28 13:05:00,110.05,110.06,110.0,110.04,6313.0,97.1869,97.1958,97.1428,97.1781,6313.0
2018-08-28 13:10:00,110.01,110.01,109.92,109.93,3452.0,97.1516,97.1516,97.0721,97.081,3452.0
2018-08-28 13:15:00,109.92,109.94,109.89,109.91,8068.0,97.0721,97.0898,97.0456,97.0633,8068.0
2018-08-28 13:20:00,109.92,109.92,109.84,109.84,4099.0,97.0721,97.0721,97.0015,97.0015,4099.0
2018-08-28 13:25:00,109.83,109.87,109.7,109.74,8235.0,96.9927,97.028,96.8778,96.9132,8235.0
2018-08-28 13:30:00,109.73,109.74,109.7,109.73,4448.0,96.9043,96.9132,96.8778,96.9043,4448.0
2018-08-28 13:35:00,109.73,109.86,109.72,109.84,7712.0,96.9043,97.0191,96.8955,97.0015,7712.0
2018-08-28 13:40:00,109.84,109.96,109.84,109.9,4685.0,97.0015,97.1075,97.0015,97.0545,4685.0
2018-08-28 13:45:00,109.92,109.93,109.89,109.89,1100.0,97.0721,97.081,97.0456,97.0456,1100.0
2018-08-28 13:50:00,109.89,109.91,109.85,109.85,6543.0,97.0456,97.0633,97.0103,97.0103,6543.0
2018-08-28 13:55:00,109.84,109.87,109.82,109.84,7346.0,97.0015,97.028,96.9838,97.0015,7346.0
2018-08-28 14:00:00,109.84,109.85,109.8,109.82,9459.0,97.0015,97.0103,96.9662,96.9838,9459.0
2018-08-28 14:05:00,109.83,110.0,109.83,109.99,5616.0,96.9927,97.1428,96.9927,97.134,5616.0
2018-08-28 14:10:00,109.99,110.02,109.99,109.99,9093.0,97.134,97.1604,97.134,97.134,9093.0
2018-08-28 14:15:00,109.99,110.08,109.99,110.08,4445.0,97.134,97.2134,97.134,97.2134,4445.0
2018-08-28 14:20:00,110.09,110.09,110.04,110.05,9263.0,97.2223,97.2223,97.1781,97.1869,9263.0
2018-08-28 14:25:00,110.04,110.06,110.01,110.02,4810.0,97.1781,97.1958,97.1516,97.1604,4810.0
2018-08-28 14:30:00,110.02,110.02,109.96,109.99,8000.0,97.1604,97.1604,97.1075,97.134,8000.0
2018-08-28 14:35:00,110.0,110.05,109.99,110.02,7272.0,97.1428,97.1869,97.134,97.1604,7272.0
2018-08-28 14:40:00,110.02,110.13,110.01,110.11,9949.0,97.1604,97.2576,97.1516,97.2399,9949.0
2018-08-28 14:45:00,110.09,110.12,110.05,110.06,12067.0,97.2223,97.2488,97.1869,97.1958,12067.0
2018-08-28 14:50:00,110.05,110.08,110.01,110.04,7860.0,97.1869,97.2134,97.1516,97.1781,7860.0
2018-08-28 14:55:00,110.01,110.02,109.99,110.01,5531.0,97.1516,97.1604,97.134,97.1516,5531.0
2018-08-28 15:00:00,110.02,110.02,109.91,109.95,12141.0,97.1604,97.1604,97.0633,97.0986,12141.0
2018-08-28 15:05:00,109.96,110.02,109.96,110.01,7158.0,97.1075,97.1604,97.1075,97.1516,7158.0
2018-08-28 15:10:00,110.02,110.09,110.02,110.09,8080.0,97.1604,97.2223,97.1604,97.2223,8080.0
2018-08-28 15:15:00,110.08,110.11,109.98,109.98,7448.0,97.2134,97.2399,97.1251,97.1251,7448.0
2018-08-28 15:20:00,109.98,109.98,109.88,109.89,10934.0,97.1251,97.1251,97.0368,97.0456,10934.0
2018-08-28 15:25:00,109.89,110.02,109.88,109.98,8961.0,97.0456,97.1604,97.0368,97.1251,8961.0
2018-08-28 15:30:00,109.97,110.01,109.94,109.95,14505.0,97.1163,97.1516,97.0898,97.0986,14505.0
2018-08-28 15:35:00,109.95,109.96,109.87,109.89,16602.0,97.0986,97.1075,97.028,97.0456,16602.0
2018-08-28 15:40:00,109.88,109.88,109.72,109.75,31363.0,97.0368,97.0368,96.8955,96.922,31363.0
2018-08-28 15:45:00,109.74,109.74,109.62,109.69,32616.0,96.9132,96.9132,96.8072,96.869,32616.0
2018-08-28 15:50:00,109.68,109.74,109.66,109.68,33901.0,96.8602,96.9132,96.8425,96.8602,33901.0
2018-08-28 15:55:00,109.68,109.9,109.67,109.86,98250.0,96.8602,97.0545,96.8514,97.0191,98250.0
2018-08-29 09:30:00,109.99,109.99,109.48,109.55,17266.0,97.134,97.134,96.6836,96.7454,17266.0
2018-08-29 09:35:00,109.62,109.64,109.38,109.55,8103.0,96.8072,96.8249,96.5952,96.7454,8103.0
2018-08-29 09:40:00,109.48,109.7,109.47,109.56,3757.0,96.6836,96.8778,96.6747,96.7542,3757.0
2018-08-29 09:45:00,109.6,109.83,109.59,109.74,5944.0,96.7895,96.9927,96.7807,96.9132,5944.0
2018-08-29 09:50:00,109.73,110.17,109.68,110.17,7827.0,96.9043,97.2929,96.8602,97.2929,7827.0
2018-08-29 09:55:00,110.15,110.22,110.03,110.09,5172.0,97.2752,97.3371,97.1693,97.2223,5172.0
2018-08-29 10:00:00,110.11,110.15,110.02,110.1,9557.0,97.2399,97.2752,97.1604,97.2311,9557.0
2018-08-29 10:05:00,110.16,110.31,110.14,110.27,13360.0,97.2841,97.4165,97.2664,97.3812,13360.0
2018-08-29 10:10:00,110.28,110.57,110.28,110.48,35707.0,97.3901,97.6462,97.3901,97.5667,35707.0
2018-08-29 10:15:00,110.51,110.66,110.51,110.6,15448.0,97.5932,97.7256,97.5932,97.6727,15448.0
2018-08-29 10:20:00,110.61,110.8,110.52,110.77,16688.0,97.6815,97.8493,97.602,97.8228,16688.0
2018-08-29 10:25:00,110.74,110.83,110.68,110.81,7459.0,97.7963,97.8758,97.7433,97.8581,7459.0
2018-08-29 10:30:00,110.83,110.83,110.68,110.79,9502.0,97.8758,97.8758,97.7433,97.8404,9502.0
2018-08-29 10:35:00,110.79,110.8,110.65,110.73,8745.0,97.8404,97.8493,97.7168,97.7875,8745.0
2018-08-29 10:40:00,110.73,110.94,110.73,110.9,10150.0,97.7875,97.9729,97.7875,97.9376,10150.0
2018-08-29 10:45:00,110.9,110.99,110.89,110.97,12638.0,97.9376,98.0171,97.9288,97.9994,12638.0
2018-08-29 10:50:00,110.96,110.96,110.78,110.87,11685.0,97.9906,97.9906,97.8316,97.9111,11685.0
2018-08-29 10:55:00,110.85,110.91,110.83,110.9,17885.0,97.8934,97.9464,97.8758,97.9376,17885.0
2018-08-29 11:00:00,110.87,110.92,110.85,110.86,8726.0,97.9111,97.9552,97.8934,97.9023,8726.0
2018-08-29 11:05:00,110.86,110.96,110.84,110.96,3680.0,97.9023,97.9906,97.8846,97.9906,3680.0
2018-08-29 11:10:00,110.99,111.06,110.99,111.03,8770.0,98.0171,98.0789,98.0171,98.0524,8770.0
2018-08-29 11:15:00,111.01,111.18,110.98,111.17,14848.0,98.0347,98.1849,98.0082,98.176,14848.0
2018-08-29 11:20:00,111.16,111.28,111.07,111.17,19944.0,98.1672,98.2732,98.0877,98.176,19944.0
2018-08-29 11:25:00,111.18,111.4,111.18,111.39,21641.0,98.1849,98.3791,98.1849,98.3703,21641.0
2018-08-29 11:30:00,111.38,111.47,111.38,111.4,7421.0,98.3615,98.441,98.3615,98.3791,7421.0
2018-08-29 11:35:00,111.42,111.55,111.4,111.46,25519.0,98.3968,98.5116,98.3791,98.4321,25519.0
2018-08-29 11:40:00,111.5,111.5,111.4,111.42,11330.0,98.4675,98.4675,98.3791,98.3968,11330.0
2018-08-29 11:45:00,111.43,111.43,111.39,111.43,9300.0,98.4056,98.4056,98.3703,98.4056,9300.0
2018-08-29 11:50:00,111.43,111.49,111.41,111.47,5509.0,98.4056,98.4586,98.388,98.441,5509.0
2018-08-29 11:55:00,111.47,111.47,111.34,111.44,6991.0,98.441,98.441,98.3262,98.4145,6991.0
2018-08-29 12:00:00,111.5,111.5,111.38,111.38,1200.0,98.4675,98.4675,98.3615,98.3615,1200.0
2018-08-29 12:05:00,111.32,111.38,111.28,111.38,6324.0,98.3085,98.3615,98.2732,98.3615,6324.0
2018-08-29 12:10:00,111.39,111.39,111.31,111.33,4062.0,98.3703,98.3703,98.2997,98.3173,4062.0
2018-08-29 12:15:00,111.29,111.36,111.27,111.35,10763.0,98.282,98.3438,98.2643,98.335,10763.0
2018-08-29 12:20:00,111.37,111.38,111.13,111.14,6910.0,98.3527,98.3615,98.1407,98.1495,6910.0
2018-08-29 12:25:00,111.15,111.3,111.15,111.27,15211.0,98.1584,98.2908,98.1584,98.2643,15211.0
2018-08-29 12:30:00,111.26,111.36,111.22,111.36,5154.0,98.2555,98.3438,98.2202,98.3438,5154.0
2018-08-29 12:35:00,111.37,111.42,111.34,111.4,3396.0,98.3527,98.3968,98.3262,98.3791,3396.0
2018-08-29 12:40:00,111.42,111.44,111.39,111.4,2949.0,98.3968,98.4145,98.3703,98.3791,2949.0
2018-08-29 12:45:00,111.37,111.37,111.29,111.29,5663.0,98.3527,98.3527,98.282,98.282,5663.0
2018-08-29 12:50:00,111.32,111.38,111.3,111.32,5374.0,98.3085,98.3615,98.2908,98.3085,5374.0
2018-08-29 12:55:00,111.34,111.36,111.31,111.34,10883.0,98.3262,98.3438,98.2997,98.3262,10883.0
2018-08-29 13:00:00,111.35,111.4,111.35,111.4,5375.0,98.335,98.3791,98.335,98.3791,5375.0
2018-08-29 13:05:00,111.41,111.44,111.38,111.4,4949.0,98.388,98.4145,98.3615,98.3791,4949.0
2018-08-29 13:10:00,111.39,111.42,111.38,111.4,5680.0,98.3703,98.3968,98.3615,98.3791,5680.0
2018-08-29 13:15:00,111.4,111.42,111.33,111.35,15730.0,98.3791,98.3968,98.3173,98.335,15730.0
2018-08-29 13:20:00,111.31,111.41,111.3,111.41,9503.0,98.2997,98.388,98.2908,98.388,9503.0
2018-08-29 13:25:00,111.4,111.45,111.35,111.44,12066.0,98.3791,98.4233,98.335,98.4145,12066.0
2018-08-29 13:30:00,111.45,111.46,111.37,111.4,5105.0,98.4233,98.4321,98.3527,98.3791,5105.0
2018-08-29 13:35:00,111.43,111.43,111.4,111.42,4518.0,98.4056,98.4056,98.3791,98.3968,4518.0
2018-08-29 13:40:00,111.43,111.43,111.32,111.34,6387.0,98.4056,98.4056,98.3085,98.3262,6387.0
2018-08-29 13:45:00,111.34,111.35,111.33,111.35,8557.0,98.3262,98.335,98.3173,98.335,8557.0
2018-08-29 13:50:00,111.34,111.35,111.26,111.29,7542.0,98.3262,98.335,98.2555,98.282,7542.0
2018-08-29 13:55:00,111.29,111.35,111.29,111.31,9325.0,98.282,98.335,98.282,98.2997,9325.0
2018-08-29 14:00:00,111.29,111.31,111.14,111.15,5897.0,98.282,98.2997,98.1495,98.1584,5897.0
2018-08-29 14:05:00,111.14,111.31,111.14,111.31,8157.0,98.1495,98.2997,98.1495,98.2997,8157.0
2018-08-29 14:10:00,111.29,111.32,111.27,111.28,6817.0,98.282,98.3085,98.2643,98.2732,6817.0
2018-08-29 14:15:00,111.27,111.27,111.15,111.15,2834.0,98.2643,98.2643,98.1584,98.1584,2834.0
2018-08-29 14:20:00,111.16,111.25,111.12,111.25,10713.0,98.1672,98.2467,98.1319,98.2467,10713.0
2018-08-29 14:25:00,111.24,111.31,111.24,111.29,3026.0,98.2378,98.2997,98.2378,98.282,3026.0
2018-08-29 14:30:00,111.28,111.29,111.23,111.28,5204.0,98.2732,98.282,98.229,98.2732,5204.0
2018-08-29 14:35:00,111.29,111.39,111.29,111.39,7764.0,98.282,98.3703,98.282,98.3703,7764.0
2018-08-29 14:40:00,111.37,111.44,111.36,111.43,6980.0,98.3527,98.4145,98.3438,98.4056,6980.0
2018-08-29 14:45:00,111.4,111.46,111.4,111.46,3695.0,98.3791,98.4321,98.3791,98.4321,3695.0
2018-08-29 14:50:00,111.45,111.46,111.39,111.39,5699.0,98.4233,98.4321,98.3703,98.3703,5699.0
2018-08-29 14:55:00,111.4,111.43,111.38,111.38,5896.0,98.3791,98.4056,98.3615,98.3615,5896.0
2018-08-29 15:00:00,111.37,111.44,111.35,111.35,5209.0,98.3527,98.4145,98.335,98.335,5209.0
2018-08-29 15:05:00,111.33,111.34,111.3,111.34,3738.0,98.3173,98.3262,98.2908,98.3262,3738.0
2018-08-29 15:10:00,111.32,111.43,111.32,111.41,5693.0,98.3085,98.4056,98.3085,98.388,5693.0
2018-08-29 15:15:00,111.41,111.43,111.41,111.42,4686.0,98.388,98.4056,98.388,98.3968,4686.0
2018-08-29 15:20:00,111.42,111.66,111.42,111.66,19930.0,98.3968,98.6088,98.3968,98.6088,19930.0
2018-08-29 15:25:00,111.66,111.77,111.63,111.76,20336.0,98.6088,98.7059,98.5823,98.6971,20336.0
2018-08-29 15:30:00,111.76,111.82,111.73,111.75,34128.0,98.6971,98.7501,98.6706,98.6882,34128.0
2018-08-29 15:35:00,111.77,111.77,111.7,111.75,20052.0,98.7059,98.7059,98.6441,98.6882,20052.0
2018-08-29 15:40:00,111.76,111.76,111.65,111.68,22154.0,98.6971,98.6971,98.5999,98.6264,22154.0
2018-08-29 15:45:00,111.67,111.71,111.63,111.7,27943.0,98.6176,98.6529,98.5823,98.6441,27943.0
2018-08-29 15:50:00,111.7,111.71,111.61,111.7,39990.0,98.6441,98.6529,98.5646,98.6441,39990.0
2018-08-29 15:55:00,111.69,111.77,111.64,111.68,113699.0,98.6352,98.7059,98.5911,98.6264,113699.0
2018-08-30 09:30:00,111.34,111.34,110.62,110.62,16925.0,98.3262,98.3262,97.6903,97.6903,16925.0
2018-08-30 09:35:00,110.63,111.15,110.58,111.02,12676.0,97.6991,98.1584,97.655,98.0436,12676.0
2018-08-30 09:40:00,111.08,111.08,110.94,110.97,4385.0,98.0965,98.0965,97.9729,97.9994,4385.0
2018-08-30 09:45:00,110.98,111.27,110.98,111.06,8205.0,98.0082,98.2643,98.0082,98.0789,8205.0
2018-08-30 09:50:00,111.0,111.03,110.88,111.01,5058.0,98.0259,98.0524,97.9199,98.0347,5058.0
2018-08-30 09:55:00,111.0,111.28,110.94,111.1,8322.0,98.0259,98.2732,97.9729,98.1142,8322.0
2018-08-30 10:00:00,111.15,111.33,111.1,111.13,9240.0,98.1584,98.3173,98.1142,98.1407,9240.0
2018-08-30 10:05:00,111.14,111.21,110.66,110.83,12498.0,98.1495,98.2114,97.7256,97.8758,12498.0
2018-08-30 10:10:00,110.79,110.91,110.65,110.91,8397.0,97.8404,97.9464,97.7168,97.9464,8397.0
2018-08-30 10:15:00,110.93,111.0,110.87,110.95,4440.0,97.9641,98.0259,97.9111,97.9817,4440.0
2018-08-30 10:20:00,110.93,110.99,110.61,110.61,5425.0,97.9641,98.0171,97.6815,97.6815,5425.0
2018-08-30 10:25:00,110.61,110.84,110.61,110.8,21621.0,97.6815,97.8846,97.6815,97.8493,21621.0
2018-08-30 10:30:00,110.83,110.87,110.68,110.77,8613.0,97.8758,97.9111,97.7433,97.8228,8613.0
2018-08-30 10:35:00,110.79,110.91,110.79,110.85,4219.0,97.8404,97.9464,97.8404,97.8934,4219.0
2018-08-30 10:40:00,110.85,110.86,110.77,110.79,2563.0,97.8934,97.9023,97.8228,97.8404,2563.0
2018-08-30 10:45:00,110.81,110.93,110.79,110.93,10257.0,97.8581,97.9641,97.8404,97.9641,10257.0
2018-08-30 10:50:00,110.91,110.91,110.76,110.77,2397.0,97.9464,97.9464,97.8139,97.8228,2397.0
2018-08-30 10:55:00,110.77,110.9,110.77,110.81,3637.0,97.8228,97.9376,97.8228,97.8581,3637.0
2018-08-30 11:00:00,110.81,110.9,110.7,110.72,11956.0,97.8581,97.9376,97.761,97.7786,11956.0
2018-08-30 11:05:00,110.77,110.8,110.67,110.69,11845.0,97.8228,97.8493,97.7345,97.7521,11845.0
2018-08-30 11:10:00,110.71,110.76,110.71,110.71,3780.0,97.7698,97.8139,97.7698,97.7698,3780.0
2018-08-30 11:15:00,110.74,110.8,110.73,110.76,10103.0,97.7963,97.8493,97.7875,97.8139,10103.0
2018-08-30 11:20:00,110.77,110.78,110.69,110.7,6841.0,97.8228,97.8316,97.7521,97.761,6841.0
2018-08-30 11:25:00,110.7,110.7,110.5,110.55,2960.0,97.761,97.761,97.5843,97.6285,2960.0
2018-08-30 11:30:00,110.55,110.68,110.54,110.62,13933.0,97.6285,97.7433,97.6197,97.6903,13933.0
2018-08-30 11:35:00,110.6,110.62,110.5,110.5,5196.0,97.6727,97.6903,97.5843,97.5843,5196.0
2018-08-30 11:40:00,110.45,110.62,110.45,110.59,8560.0,97.5402,97.6903,97.5402,97.6638,8560.0
2018-08-30 11:45:00,110.56,110.63,110.56,110.62,2874.0,97.6373,97.6991,97.6373,97.6903,2874.0
2018-08-30 11:50:00,110.64,110.67,110.6,110.66,4532.0,97.708,97.7345,97.6727,97.7256,4532.0
2018-08-30 11:55:00,110.65,110.71,110.64,110.65,3953.0,97.7168,97.7698,97.708,97.7168,3953.0
2018-08-30 12:00:00,110.65,110.78,110.65,110.69,4925.0,97.7168,97.8316,97.7168,97.7521,4925.0
2018-08-30 12:05:00,110.71,110.71,110.58,110.62,3300.0,97.7698,97.7698,97.655,97.6903,3300.0
2018-08-30 12:10:00,110.62,110.69,110.59,110.67,9002.0,97.6903,97.7521,97.6638,97.7345,9002.0
2018-08-30 12:15:00,110.67,110.69,110.62,110.62,7631.0,97.7345,97.7521,97.6903,97.6903,7631.0
2018-08-30 12:20:00,110.62,110.66,110.62,110.66,3268.0,97.6903,97.7256,97.6903,97.7256,3268.0
2018-08-30 12:25:00,110.65,110.68,110.63,110.63,3831.0,97.7168,97.7433,97.6991,97.6991,3831.0
2018-08-30 12:30:00,110.63,110.66,110.63,110.65,4078.0,97.6991,97.7256,97.6991,97.7168,4078.0
2018-08-30 12:35:00,110.64,110.69,110.62,110.68,3119.0,97.708,97.7521,97.6903,97.7433,3119.0
2018-08-30 12:40:00,110.69,110.74,110.68,110.74,3100.0,97.7521,97.7963,97.7433,97.7963,3100.0
2018-08-30 12:45:00,110.73,110.74,110.68,110.69,3641.0,97.7875,97.7963,97.7433,97.7521,3641.0
2018-08-30 12:50:00,110.71,110.76,110.71,110.73,3235.0,97.7698,97.8139,97.7698,97.7875,3235.0
2018-08-30 12:55:00,110.73,110.78,110.73,110.77,4042.0,97.7875,97.8316,97.7875,97.8228,4042.0
2018-08-30 13:00:00,110.75,110.86,110.75,110.84,5132.0,97.8051,97.9023,97.8051,97.8846,5132.0
2018-08-30 13:05:00,110.84,110.85,110.82,110.85,3198.0,97.8846,97.8934,97.8669,97.8934,3198.0
2018-08-30 13:10:00,110.9,110.9,110.84,110.85,1918.0,97.9376,97.9376,97.8846,97.8934,1918.0
2018-08-30 13:15:00,110.86,110.89,110.84,110.88,4950.0,97.9023,97.9288,97.8846,97.9199,4950.0
2018-08-30 13:20:00,110.89,110.91,110.87,110.89,3076.0,97.9288,97.9464,97.9111,97.9288,3076.0
2018-08-30 13:25:00,110.89,110.91,110.89,110.91,2283.0,97.9288,97.9464,97.9288,97.9464,2283.0
2018-08-30 13:30:00,110.91,110.93,110.89,110.93,4725.0,97.9464,97.9641,97.9288,97.9641,4725.0
2018-08-30 13:35:00,110.94,111.02,110.93,111.0,7148.0,97.9729,98.0436,97.9641,98.0259,7148.0
2018-08-30 13:40:00,111.02,111.02,110.96,110.96,791.0,98.0436,98.0436,97.9906,97.9906,791.0
2018-08-30 13:45:00,110.99,111.03,110.99,111.01,4559.0,98.0171,98.0524,98.0171,98.0347,4559.0
2018-08-30 13:50:00,111.03,111.03,110.88,110.88,1800.0,98.0524,98.0524,97.9199,97.9199,1800.0
2018-08-30 13:55:00,110.91,110.95,110.9,110.9,2840.0,97.9464,97.9817,97.9376,97.9376,2840.0
2018-08-30 14:00:00,110.94,110.95,110.89,110.95,3907.0,97.9729,97.9817,97.9288,97.9817,3907.0
2018-08-30 14:05:00,110.91,110.91,110.83,110.85,2700.0,97.9464,97.9464,97.8758,97.8934,2700.0
2018-08-30 14:10:00,110.83,110.94,110.83,110.91,10348.0,97.8758,97.9729,97.8758,97.9464,10348.0
2018-08-30 14:15:00,110.91,110.93,110.52,110.54,8864.0,97.9464,97.9641,97.602,97.6197,8864.0
2018-08-30 14:20:00,110.5,110.54,110.32,110.4,5640.0,97.5843,97.6197,97.4254,97.496,5640.0
2018-08-30 14:25:00,110.43,110.51,110.39,110.47,8911.0,97.5225,97.5932,97.4872,97.5578,8911.0
2018-08-30 14:30:00,110.47,110.54,110.46,110.54,7747.0,97.5578,97.6197,97.549,97.6197,7747.0
2018-08-30 14:35:00,110.56,110.64,110.55,110.61,9479.0,97.6373,97.708,97.6285,97.6815,9479.0
2018-08-30 14:40:00,110.61,110.61,110.5,110.51,6900.0,97.6815,97.6815,97.5843,97.5932,6900.0
2018-08-30 14:45:00,110.55,110.62,110.54,110.57,6664.0,97.6285,97.6903,97.6197,97.6462,6664.0
2018-08-30 14:50:00,110.56,110.56,110.46,110.47,8370.0,97.6373,97.6373,97.549,97.5578,8370.0
2018-08-30 14:55:00,110.47,110.47,110.38,110.41,6051.0,97.5578,97.5578,97.4784,97.5049,6051.0
2018-08-30 15:00:00,110.4,110.4,110.25,110.29,15144.0,97.496,97.496,97.3636,97.3989,15144.0
2018-08-30 15:05:00,110.25,110.31,110.21,110.31,7643.0,97.3636,97.4165,97.3282,97.4165,7643.0
2018-08-30 15:10:00,110.3,110.42,110.3,110.41,8016.0,97.4077,97.5137,97.4077,97.5049,8016.0
2018-08-30 15:15:00,110.37,110.42,110.32,110.39,8446.0,97.4695,97.5137,97.4254,97.4872,8446.0
2018-08-30 15:20:00,110.38,110.48,110.34,110.45,10099.0,97.4784,97.5667,97.443,97.5402,10099.0
2018-08-30 15:25:00,110.46,110.49,110.45,110.48,7564.0,97.549,97.5755,97.5402,97.5667,7564.0
2018-08-30 15:30:00,110.48,110.57,110.48,110.57,12634.0,97.5667,97.6462,97.5667,97.6462,12634.0
2018-08-30 15:35:00,110.58,110.59,110.46,110.56,17975.0,97.655,97.6638,97.549,97.6373,17975.0
2018-08-30 15:40:00,110.57,110.58,110.48,110.52,15521.0,97.6462,97.655,97.5667,97.602,15521.0
2018-08-30 15:45:00,110.52,110.65,110.52,110.59,21914.0,97.602,97.7168,97.602,97.6638,21914.0
2018-08-30 15:50:00,110.55,110.66,110.52,110.66,29105.0,97.6285,97.7256,97.602,97.7256,29105.0
2018-08-30 15:55:00,110.66,110.74,110.62,110.65,55683.0,97.7256,97.7963,97.6903,97.7168,55683.0
2018-08-31 09:30:00,110.37,110.46,110.26,110.36,10787.0,97.4695,97.549,97.3724,97.4607,10787.0
2018-08-31 09:35:00,110.28,110.46,110.23,110.41,7017.0,97.3901,97.549,97.3459,97.5049,7017.0
2018-08-31 09:40:00,110.45,110.61,110.45,110.53,7300.0,97.5402,97.6815,97.5402,97.6108,7300.0
2018-08-31 09:45:00,110.59,110.91,110.59,110.68,4468.0,97.6638,97.9464,97.6638,97.7433,4468.0
2018-08-31 09:50:00,110.78,110.92,110.78,110.82,6483.0,97.8316,97.9552,97.8316,97.8669,6483.0
2018-08-31 09:55:00,110.83,110.98,110.83,110.93,3819.0,97.8758,98.0082,97.8758,97.9641,3819.0
2018-08-31 10:00:00,110.94,111.08,110.94,111.0,3276.0,97.9729,98.0965,97.9729,98.0259,3276.0
2018-08-31 10:05:00,111.03,111.27,111.01,111.19,6084.0,98.0524,98.2643,98.0347,98.1937,6084.0
2018-08-31 10:10:00,111.23,111.23,111.1,111.15,5995.0,98.229,98.229,98.1142,98.1584,5995.0
2018-08-31 10:15:00,111.2,111.21,110.89,111.06,14827.0,98.2025,98.2114,97.9288,98.0789,14827.0
2018-08-31 10:20:00,111.05,111.15,111.01,111.05,5986.0,98.0701,98.1584,98.0347,98.0701,5986.0
2018-08-31 10:25:00,111.0,111.0,110.74,110.82,7426.0,98.0259,98.0259,97.7963,97.8669,7426.0
2018-08-31 10:30:00,110.84,110.9,110.78,110.78,3504.0,97.8846,97.9376,97.8316,97.8316,3504.0
2018-08-31 10:35:00,110.74,110.89,110.72,110.89,8238.0,97.7963,97.9288,97.7786,97.9288,8238.0
2018-08-31 10:40:00,110.88,110.91,110.81,110.84,1954.0,97.9199,97.9464,97.8581,97.8846,1954.0
2018-08-31 10:45:00,110.79,110.79,110.67,110.67,4187.0,97.8404,97.8404,97.7345,97.7345,4187.0
2018-08-31 10:50:00,110.7,110.81,110.68,110.81,7174.0,97.761,97.8581,97.7433,97.8581,7174.0
2018-08-31 10:55:00,110.77,110.85,110.7,110.76,5795.0,97.8228,97.8934,97.761,97.8139,5795.0
2018-08-31 11:00:00,110.77,110.85,110.7,110.71,9306.0,97.8228,97.8934,97.761,97.7698,9306.0
2018-08-31 11:05:00,110.68,110.68,110.6,110.61,3150.0,97.7433,97.7433,97.6727,97.6815,3150.0
2018-08-31 11:10:00,110.64,110.69,110.54,110.58,7280.0,97.708,97.7521,97.6197,97.655,7280.0
2018-08-31 11:15:00,110.5,110.59,110.45,110.53,9636.0,97.5843,97.6638,97.5402,97.6108,9636.0
2018-08-31 11:20:00,110.53,110.55,110.37,110.55,6746.0,97.6108,97.6285,97.4695,97.6285,6746.0
2018-08-31 11:25:00,110.55,110.56,110.48,110.48,3889.0,97.6285,97.6373,97.5667,97.5667,3889.0
2018-08-31 11:30:00,110.5,110.59,110.48,110.53,7890.0,97.5843,97.6638,97.5667,97.6108,7890.0
2018-08-31 11:35:00,110.52,110.61,110.52,110.61,6977.0,97.602,97.6815,97.602,97.6815,6977.0
2018-08-31 11:40:00,110.6,110.61,110.46,110.46,2800.0,97.6727,97.6815,97.549,97.549,2800.0
2018-08-31 11:45:00,110.46,110.46,110.35,110.44,9723.0,97.549,97.549,97.4519,97.5314,9723.0
2018-08-31 11:50:00,110.44,110.46,110.34,110.34,4431.0,97.5314,97.549,97.443,97.443,4431.0
2018-08-31 11:55:00,110.33,110.38,110.31,110.37,3506.0,97.4342,97.4784,97.4165,97.4695,3506.0
2018-08-31 12:00:00,110.35,110.37,110.31,110.33,2550.0,97.4519,97.4695,97.4165,97.4342,2550.0
2018-08-31 12:05:00,110.31,110.31,110.2,110.28,1608.0,97.4165,97.4165,97.3194,97.3901,1608.0
2018-08-31 12:10:00,110.24,110.32,110.24,110.3,6732.0,97.3547,97.4254,97.3547,97.4077,6732.0
2018-08-31 12:15:00,110.32,110.38,110.3,110.31,5453.0,97.4254,97.4784,97.4077,97.4165,5453.0
2018-08-31 12:20:00,110.28,110.29,110.17,110.18,5376.0,97.3901,97.3989,97.2929,97.3017,5376.0
2018-08-31 12:25:00,110.23,110.23,110.09,110.14,7781.0,97.3459,97.3459,97.2223,97.2664,7781.0
2018-08-31 12:30:00,110.16,110.19,110.01,110.05,6829.0,97.2841,97.3106,97.1516,97.1869,6829.0
2018-08-31 12:35:00,110.07,110.13,110.07,110.13,5768.0,97.2046,97.2576,97.2046,97.2576,5768.0
2018-08-31 12:40:00,110.17,110.31,109.85,110.3,24352.0,97.2929,97.4165,97.0103,97.4077,24352.0
2018-08-31 12:45:00,110.31,110.38,110.28,110.3,6330.0,97.4165,97.4784,97.3901,97.4077,6330.0
2018-08-31 12:50:00,110.29,110.35,110.28,110.28,4526.0,97.3989,97.4519,97.3901,97.3901,4526.0
2018-08-31 12:55:00,110.25,110.34,110.23,110.33,6857.0,97.3636,97.443,97.3459,97.4342,6857.0
2018-08-31 13:00:00,110.33,110.33,110.26,110.28,3792.0,97.4342,97.4342,97.3724,97.3901,3792.0
2018-08-31 13:05:00,110.27,110.38,110.24,110.38,3663.0,97.3812,97.4784,97.3547,97.4784,3663.0
2018-08-31 13:10:00,110.38,110.38,110.28,110.32,4200.0,97.4784,97.4784,97.3901,97.4254,4200.0
2018-08-31 13:15:00,110.36,110.37,110.32,110.36,4177.0,97.4607,97.4695,97.4254,97.4607,4177.0
2018-08-31 13:20:00,110.34,110.42,110.34,110.38,6605.0,97.443,97.5137,97.443,97.4784,6605.0
2018-08-31 13:25:00,110.37,110.39,110.34,110.37,1377.0,97.4695,97.4872,97.443,97.4695,1377.0
2018-08-31 13:30:00,110.36,110.36,110.23,110.31,4540.0,97.4607,97.4607,97.3459,97.4165,4540.0
2018-08-31 13:35:00,110.33,110.33,110.29,110.32,1726.0,97.4342,97.4342,97.3989,97.4254,1726.0
2018-08-31 13:40:00,110.31,110.35,110.3,110.31,1996.0,97.4165,97.4519,97.4077,97.4165,1996.0
2018-08-31 13:45:00,110.31,110.33,110.3,110.3,1225.0,97.4165,97.4342,97.4077,97.4077,1225.0
2018-08-31 13:50:00,110.31,110.35,110.29,110.29,11697.0,97.4165,97.4519,97.3989,97.3989,11697.0
2018-08-31 13:55:00,110.31,110.33,110.3,110.3,2600.0,97.4165,97.4342,97.4077,97.4077,2600.0
2018-08-31 14:00:00,110.32,110.32,110.22,110.22,5101.0,97.4254,97.4254,97.3371,97.3371,5101.0
2018-08-31 14:05:00,110.23,110.25,110.21,110.22,1902.0,97.3459,97.3636,97.3282,97.3371,1902.0
2018-08-31 14:10:00,110.24,110.24,110.16,110.18,5409.0,97.3547,97.3547,97.2841,97.3017,5409.0
2018-08-31 14:15:00,110.17,110.26,110.17,110.26,8200.0,97.2929,97.3724,97.2929,97.3724,8200.0
2018-08-31 14:20:00,110.25,110.25,110.14,110.15,5548.0,97.3636,97.3636,97.2664,97.2752,5548.0
2018-08-31 14:25:00,110.14,110.23,110.11,110.22,5138.0,97.2664,97.3459,97.2399,97.3371,5138.0
2018-08-31 14:30:00,110.22,110.24,110.15,110.19,2000.0,97.3371,97.3547,97.2752,97.3106,2000.0
2018-08-31 14:35:00,110.22,110.22,110.16,110.21,4869.0,97.3371,97.3371,97.2841,97.3282,4869.0
2018-08-31 14:40:00,110.21,110.27,110.16,110.21,10709.0,97.3282,97.3812,97.2841,97.3282,10709.0
2018-08-31 14:45:00,110.27,110.27,110.19,110.27,4192.0,97.3812,97.3812,97.3106,97.3812,4192.0
2018-08-31 14:50:00,110.26,110.34,110.24,110.31,6544.0,97.3724,97.443,97.3547,97.4165,6544.0
2018-08-31 14:55:00,110.32,110.34,110.26,110.26,10258.0,97.4254,97.443,97.3724,97.3724,10258.0
2018-08-31 15:00:00,110.21,110.39,110.21,110.38,4941.0,97.3282,97.4872,97.3282,97.4784,4941.0
2018-08-31 15:05:00,110.38,110.39,110.31,110.33,4752.0,97.4784,97.4872,97.4165,97.4342,4752.0
2018-08-31 15:10:00,110.35,110.43,110.32,110.38,10862.0,97.4519,97.5225,97.4254,97.4784,10862.0
2018-08-31 15:15:00,110.38,110.45,110.38,110.45,5278.0,97.4784,97.5402,97.4784,97.5402,5278.0
2018-08-31 15:20:00,110.45,110.45,110.33,110.36,7016.0,97.5402,97.5402,97.4342,97.4607,7016.0
2018-08-31 15:25:00,110.38,110.38,110.24,110.28,7715.0,97.4784,97.4784,97.3547,97.3901,7715.0
2018-08-31 15:30:00,110.32,110.52,110.32,110.52,13393.0,97.4254,97.602,97.4254,97.602,13393.0
2018-08-31 15:35:00,110.52,110.65,110.52,110.59,8973.0,97.602,97.7168,97.602,97.6638,8973.0
2018-08-31 15:40:00,110.59,110.59,110.5,110.5,14049.0,97.6638,97.6638,97.5843,97.5843,14049.0
2018-08-31 15:45:00,110.53,110.59,110.46,110.51,23377.0,97.6108,97.6638,97.549,97.5932,23377.0
2018-08-31 15:50:00,110.52,110.61,110.52,110.58,26004.0,97.602,97.6815,97.602,97.655,26004.0
2018-08-31 15:55:00,110.58,110.7,110.54,110.55,75325.0,97.655,97.761,97.6197,97.6285,75325.0
2018-09-04 09:30:00,110.5,110.5,110.03,110.35,9462.0,97.5843,97.5843,97.1693,97.4519,9462.0
2018-09-04 09:35:00,110.11,110.11,109.9,110.04,10268.0,97.2399,97.2399,97.0545,97.1781,10268.0
2018-09-04 09:40:00,109.98,110.1,109.79,110.06,11216.0,97.1251,97.2311,96.9573,97.1958,11216.0
2018-09-04 09:45:00,110.02,110.02,109.5,109.81,14700.0,97.1604,97.1604,96.7012,96.975,14700.0
2018-09-04 09:50:00,109.73,109.83,109.69,109.78,3154.0,96.9043,96.9927,96.869,96.9485,3154.0
2018-09-04 09:55:00,109.91,110.03,109.9,109.99,4943.0,97.0633,97.1693,97.0545,97.134,4943.0
2018-09-04 10:00:00,109.99,110.13,109.96,110.07,5243.0,97.134,97.2576,97.1075,97.2046,5243.0
2018-09-04 10:05:00,110.13,110.37,110.1,110.23,12862.0,97.2576,97.4695,97.2311,97.3459,12862.0
2018-09-04 10:10:00,110.23,110.46,110.23,110.45,8744.0,97.3459,97.549,97.3459,97.5402,8744.0
2018-09-04 10:15:00,110.46,110.57,110.34,110.34,10392.0,97.549,97.6462,97.443,97.443,10392.0
2018-09-04 10:20:00,110.36,110.46,110.35,110.39,8800.0,97.4607,97.549,97.4519,97.4872,8800.0
2018-09-04 10:25:00,110.39,110.41,110.23,110.23,7599.0,97.4872,97.5049,97.3459,97.3459,7599.0
2018-09-04 10:30:00,110.23,110.36,110.22,110.27,4461.0,97.3459,97.4607,97.3371,97.3812,4461.0
2018-09-04 10:35:00,110.26,110.26,110.12,110.22,4772.0,97.3724,97.3724,97.2488,97.3371,4772.0
2018-09-04 10:40:00,110.2,110.3,110.2,110.29,3200.0,97.3194,97.4077,97.3194,97.3989,3200.0
2018-09-04 10:45:00,110.28,110.32,110.19,110.32,5852.0,97.3901,97.4254,97.3106,97.4254,5852.0
2018-09-04 10:50:00,110.33,110.57,110.32,110.5,12513.0,97.4342,97.6462,97.4254,97.5843,12513.0
2018-09-04 10:55:00,110.48,110.49,110.28,110.28,3524.0,97.5667,97.5755,97.3901,97.3901,3524.0
2018-09-04 11:00:00,110.25,110.4,110.21,110.38,5154.0,97.3636,97.496,97.3282,97.4784,5154.0
2018-09-04 11:05:00,110.28,110.28,110.03,110.03,4851.0,97.3901,97.3901,97.1693,97.1693,4851.0
2018-09-04 11:10:00,110.01,110.01,109.75,109.77,12069.0,97.1516,97.1516,96.922,96.9397,12069.0
2018-09-04 11:15:00,109.79,109.87,109.73,109.87,2201.0,96.9573,97.028,96.9043,97.028,2201.0
2018-09-04 11:20:00,109.84,109.91,109.78,109.78,7815.0,97.0015,97.0633,96.9485,96.9485,7815.0
2018-09-04 11:25:00,109.79,109.79,109.68,109.7,3201.0,96.9573,96.9573,96.8602,96.8778,3201.0
2018-09-04 11:30:00,109.67,109.69,109.59,109.66,3746.0,96.8514,96.869,96.7807,96.8425,3746.0
2018-09-04 11:35:00,109.64,109.75,109.64,109.73,7506.0,96.8249,96.922,96.8249,96.9043,7506.0
2018-09-04 11:40:00,109.75,109.75,109.5,109.53,5134.0,96.922,96.922,96.7012,96.7277,5134.0
2018-09-04 11:45:00,109.48,109.58,109.48,109.58,5098.0,96.6836,96.7719,96.6836,96.7719,5098.0
2018-09-04 11:50:00,109.61,109.63,109.54,109.61,3902.0,96.7984,96.816,96.7365,96.7984,3902.0
2018-09-04 11:55:00,109.6,109.63,109.54,109.58,4889.0,96.7895,96.816,96.7365,96.7719,4889.0
2018-09-04 12:00:00,109.58,109.6,109.53,109.53,3680.0,96.7719,96.7895,96.7277,96.7277,3680.0
2018-09-04 12:05:00,109.5,109.5,109.32,109.32,4507.0,96.7012,96.7012,96.5423,96.5423,4507.0
2018-09-04 12:10:00,109.31,109.35,109.24,109.28,8413.0,96.5334,96.5688,96.4716,96.5069,8413.0
2018-09-04 12:15:00,109.29,109.34,109.24,109.3,18334.0,96.5158,96.5599,96.4716,96.5246,18334.0
2018-09-04 12:20:00,109.27,109.3,109.07,109.1,12720.0,96.4981,96.5246,96.3215,96.348,12720.0
2018-09-04 12:25:00,109.12,109.3,109.12,109.3,5728.0,96.3656,96.5246,96.3656,96.5246,5728.0
2018-09-04 12:30:00,109.3,109.32,109.18,109.25,10439.0,96.5246,96.5423,96.4186,96.4804,10439.0
2018-09-04 12:35:00,109.26,109.3,109.14,109.2,4787.0,96.4893,96.5246,96.3833,96.4363,4787.0
2018-09-04 12:40:00,109.2,109.24,109.19,109.2,14197.0,96.4363,96.4716,96.4275,96.4363,14197.0
2018-09-04 12:45:00,109.2,109.2,109.18,109.19,3072.0,96.4363,96.4363,96.4186,96.4275,3072.0
2018-09-04 12:50:00,109.23,109.23,109.17,109.19,6500.0,96.4628,96.4628,96.4098,96.4275,6500.0
2018-09-04 12:55:00,109.18,109.23,109.18,109.18,5100.0,96.4186,96.4628,96.4186,96.4186,5100.0
2018-09-04 13:00:00,109.19,109.24,109.16,109.19,7741.0,96.4275,96.4716,96.401,96.4275,7741.0
2018-09-04 13:05:00,109.23,109.24,109.14,109.15,9516.0,96.4628,96.4716,96.3833,96.3921,9516.0
2018-09-04 13:10:00,109.2,109.27,109.18,109.24,5426.0,96.4363,96.4981,96.4186,96.4716,5426.0
2018-09-04 13:15:00,109.26,109.3,109.21,109.21,7214.0,96.4893,96.5246,96.4451,96.4451,7214.0
2018-09-04 13:20:00,109.19,109.22,109.16,109.21,5415.0,96.4275,96.454,96.401,96.4451,5415.0
2018-09-04 13:25:00,109.24,109.3,109.22,109.24,15843.0,96.4716,96.5246,96.454,96.4716,15843.0
2018-09-04 13:30:00,109.25,109.33,109.23,109.24,8367.0,96.4804,96.5511,96.4628,96.4716,8367.0
2018-09-04 13:35:00,109.29,109.38,109.29,109.29,5712.0,96.5158,96.5952,96.5158,96.5158,5712.0
2018-09-04 13:40:00,109.32,109.45,109.21,109.23,10935.0,96.5423,96.6571,96.4451,96.4628,10935.0
2018-09-04 13:45:00,109.23,109.38,109.23,109.33,3006.0,96.4628,96.5952,96.4628,96.5511,3006.0
2018-09-04 13:50:00,109.37,109.45,109.37,109.43,4635.0,96.5864,96.6571,96.5864,96.6394,4635.0
2018-09-04 13:55:00,109.41,109.55,109.37,109.55,5965.0,96.6217,96.7454,96.5864,96.7454,5965.0
2018-09-04 14:00:00,109.58,109.65,109.56,109.65,4600.0,96.7719,96.8337,96.7542,96.8337,4600.0
2018-09-04 14:05:00,109.67,109.86,109.66,109.77,5377.0,96.8514,97.0191,96.8425,96.9397,5377.0
2018-09-04 14:10:00,109.76,109.81,109.7,109.8,6493.0,96.9308,96.975,96.8778,96.9662,6493.0
2018-09-04 14:15:00,109.78,109.85,109.73,109.75,8063.0,96.9485,97.0103,96.9043,96.922,8063.0
2018-09-04 14:20:00,109.73,109.87,109.7,109.85,4930.0,96.9043,97.028,96.8778,97.0103,4930.0
2018-09-04 14:25:00,109.8,109.84,109.76,109.81,5300.0,96.9662,97.0015,96.9308,96.975,5300.0
2018-09-04 14:30:00,109.79,109.86,109.76,109.83,6430.0,96.9573,97.0191,96.9308,96.9927,6430.0
2018-09-04 14:35:00,109.84,109.94,109.83,109.9,4533.0,97.0015,97.0898,96.9927,97.0545,4533.0
2018-09-04 14:40:00,109.92,109.95,109.91,109.93,5063.0,97.0721,97.0986,97.0633,97.081,5063.0
2018-09-04 14:45:00,109.92,109.96,109.85,109.86,8404.0,97.0721,97.1075,97.0103,97.0191,8404.0
2018-09-04 14:50:00,109.86,109.9,109.84,109.86,7010.0,97.0191,97.0545,97.0015,97.0191,7010.0
2018-09-04 14:55:00,109.85,109.95,109.85,109.95,8257.0,97.0103,97.0986,97.0103,97.0986,8257.0
2018-09-04 15:00:00,109.95,109.96,109.87,109.92,9405.0,97.0986,97.1075,97.028,97.0721,9405.0
2018-09-04 15:05:00,109.89,109.92,109.81,109.81,7770.0,97.0456,97.0721,96.975,96.975,7770.0
2018-09-04 15:10:00,109.83,109.83,109.76,109.79,5500.0,96.9927,96.9927,96.9308,96.9573,5500.0
2018-09-04 15:15:00,109.78,109.79,109.74,109.75,8128.0,96.9485,96.9573,96.9132,96.922,8128.0
2018-09-04 15:20:00,109.75,109.78,109.69,109.7,10411.0,96.922,96.9485,96.869,96.8778,10411.0
2018-09-04 15:25:00,109.7,109.76,109.63,109.69,14724.0,96.8778,96.9308,96.816,96.869,14724.0
2018-09-04 15:30:00,109.69,109.77,109.69,109.76,13696.0,96.869,96.9397,96.869,96.9308,13696.0
2018-09-04 15:35:00,109.78,109.87,109.77,109.85,16908.0,96.9485,97.028,96.9397,97.0103,16908.0
2018-09-04 15:40:00,109.83,109.85,109.71,109.75,15847.0,96.9927,97.0103,96.8867,96.922,15847.0
2018-09-04 15:45:00,109.76,109.83,109.71,109.72,14258.0,96.9308,96.9927,96.8867,96.8955,14258.0
2018-09-04 15:50:00,109.73,109.75,109.68,109.75,18119.0,96.9043,96.922,96.8602,96.922,18119.0
2018-09-04 15:55:00,109.75,109.95,109.74,109.9,45041.0,96.922,97.0986,96.9132,97.0545,45041.0
2018-09-05 09:30:00,109.34,109.51,108.76,109.44,59497.0,96.5599,96.7101,96.0477,96.6482,59497.0
2018-09-05 09:35:00,109.46,109.58,109.24,109.49,3922.0,96.6659,96.7719,96.4716,96.6924,3922.0
2018-09-05 09:40:00,109.58,109.87,109.51,109.82,12472.0,96.7719,97.028,96.7101,96.9838,12472.0
2018-09-05 09:45:00,109.76,109.82,109.61,109.61,30325.0,96.9308,96.9838,96.7984,96.7984,30325.0
2018-09-05 09:50:00,109.57,109.74,109.28,109.74,11585.0,96.763,96.9132,96.5069,96.9132,11585.0
2018-09-05 09:55:00,109.74,109.84,109.6,109.69,14885.0,96.9132,97.0015,96.7895,96.869,14885.0
2018-09-05 10:00:00,109.73,109.83,109.58,109.83,10400.0,96.9043,96.9927,96.7719,96.9927,10400.0
2018-09-05 10:05:00,109.86,109.86,109.67,109.8,15698.0,97.0191,97.0191,96.8514,96.9662,15698.0
2018-09-05 10:10:00,109.78,109.82,109.68,109.68,8233.0,96.9485,96.9838,96.8602,96.8602,8233.0
2018-09-05 10:15:00,109.65,109.82,109.65,109.74,9725.0,96.8337,96.9838,96.8337,96.9132,9725.0
2018-09-05 10:20:00,109.65,109.67,109.58,109.67,5736.0,96.8337,96.8514,96.7719,96.8514,5736.0
2018-09-05 10:25:00,109.68,109.97,109.67,109.97,28620.0,96.8602,97.1163,96.8514,97.1163,28620.0
2018-09-05 10:30:00,109.97,110.04,109.94,110.03,4100.0,97.1163,97.1781,97.0898,97.1693,4100.0
2018-09-05 10:35:00,110.02,110.08,110.01,110.03,6556.0,97.1604,97.2134,97.1516,97.1693,6556.0
2018-09-05 10:40:00,110.01,110.24,110.01,110.16,5975.0,97.1516,97.3547,97.1516,97.2841,5975.0
2018-09-05 10:45:00,110.13,110.29,110.1,110.12,4420.0,97.2576,97.3989,97.2311,97.2488,4420.0
2018-09-05 10:50:00,110.14,110.14,110.0,110.11,6296.0,97.2664,97.2664,97.1428,97.2399,6296.0
2018-09-05 10:55:00,110.2,110.25,110.18,110.24,2617.0,97.3194,97.3636,97.3017,97.3547,2617.0
2018-09-05 11:00:00,110.21,110.28,110.19,110.19,7467.0,97.3282,97.3901,97.3106,97.3106,7467.0
2018-09-05 11:05:00,110.2,110.21,110.15,110.2,5953.0,97.3194,97.3282,97.2752,97.3194,5953.0
2018-09-05 11:10:00,110.19,110.32,110.11,110.3,8996.0,97.3106,97.4254,97.2399,97.4077,8996.0
2018-09-05 11:15:00,110.3,110.45,110.3,110.45,8901.0,97.4077,97.5402,97.4077,97.5402,8901.0
2018-09-05 11:20:00,110.44,110.59,110.44,110.58,10265.0,97.5314,97.6638,97.5314,97.655,10265.0
2018-09-05 11:25:00,110.62,110.62,110.46,110.46,8518.0,97.6903,97.6903,97.549,97.549,8518.0
2018-09-05 11:30:00,110.52,110.53,110.35,110.44,5577.0,97.602,97.6108,97.4519,97.5314,5577.0
2018-09-05 11:35:00,110.42,110.46,110.38,110.42,3777.0,97.5137,97.549,97.4784,97.5137,3777.0
2018-09-05 11:40:00,110.41,110.41,110.29,110.32,5206.0,97.5049,97.5049,97.3989,97.4254,5206.0
2018-09-05 11:45:00,110.33,110.38,110.3,110.38,4363.0,97.4342,97.4784,97.4077,97.4784,4363.0
2018-09-05 11:50:00,110.4,110.57,110.4,110.53,5689.0,97.496,97.6462,97.496,97.6108,5689.0
2018-09-05 11:55:00,110.51,110.51,110.37,110.37,4755.0,97.5932,97.5932,97.4695,97.4695,4755.0
2018-09-05 12:00:00,110.33,110.55,110.33,110.46,5225.0,97.4342,97.6285,97.4342,97.549,5225.0
2018-09-05 12:05:00,110.44,110.45,110.35,110.35,4960.0,97.5314,97.5402,97.4519,97.4519,4960.0
2018-09-05 12:10:00,110.37,110.39,110.28,110.36,8301.0,97.4695,97.4872,97.3901,97.4607,8301.0
2018-09-05 12:15:00,110.36,110.42,110.32,110.38,6616.0,97.4607,97.5137,97.4254,97.4784,6616.0
2018-09-05 12:20:00,110.38,110.39,110.32,110.32,3761.0,97.4784,97.4872,97.4254,97.4254,3761.0
2018-09-05 12:25:00,110.33,110.4,110.32,110.38,7821.0,97.4342,97.496,97.4254,97.4784,7821.0
2018-09-05 12:30:00,110.38,110.43,110.35,110.38,9650.0,97.4784,97.5225,97.4519,97.4784,9650.0
2018-09-05 12:35:00,110.39,110.44,110.37,110.38,5607.0,97.4872,97.5314,97.4695,97.4784,5607.0
2018-09-05 12:40:00,110.38,110.44,110.36,110.42,3103.0,97.4784,97.5314,97.4607,97.5137,3103.0
2018-09-05 12:45:00,110.39,110.49,110.39,110.45,1500.0,97.4872,97.5755,97.4872,97.5402,1500.0
2018-09-05 12:50:00,110.42,110.43,110.35,110.37,4302.0,97.5137,97.5225,97.4519,97.4695,4302.0
2018-09-05 12:55:00,110.39,110.4,110.34,110.34,3427.0,97.4872,97.496,97.443,97.443,3427.0
2018-09-05 13:00:00,110.33,110.38,110.33,110.34,3710.0,97.4342,97.4784,97.4342,97.443,3710.0
2018-09-05 13:05:00,110.34,110.4,110.34,110.39,3401.0,97.443,97.496,97.443,97.4872,3401.0
2018-09-05 13:10:00,110.37,110.52,110.37,110.5,5821.0,97.4695,97.602,97.4695,97.5843,5821.0
2018-09-05 13:15:00,110.5,110.68,110.49,110.6,3188.0,97.5843,97.7433,97.5755,97.6727,3188.0
2018-09-05 13:20:00,110.55,110.59,110.52,110.53,4100.0,97.6285,97.6638,97.602,97.6108,4100.0
2018-09-05 13:25:00,110.49,110.72,110.47,110.72,69546.0,97.5755,97.7786,97.5578,97.7786,69546.0
2018-09-05 13:30:00,110.69,110.85,110.66,110.66,13306.0,97.7521,97.8934,97.7256,97.7256,13306.0
2018-09-05 13:35:00,110.69,110.71,110.59,110.59,8939.0,97.7521,97.7698,97.6638,97.6638,8939.0
2018-09-05 13:40:00,110.53,110.6,110.49,110.57,7137.0,97.6108,97.6727,97.5755,97.6462,7137.0
2018-09-05 13:45:00,110.57,110.6,110.47,110.49,6863.0,97.6462,97.6727,97.5578,97.5755,6863.0
2018-09-05 13:50:00,110.49,110.51,110.47,110.5,8102.0,97.5755,97.5932,97.5578,97.5843,8102.0
2018-09-05 13:55:00,110.5,110.53,110.49,110.52,15049.0,97.5843,97.6108,97.5755,97.602,15049.0
2018-09-05 14:00:00,110.52,110.62,110.52,110.56,7176.0,97.602,97.6903,97.602,97.6373,7176.0
2018-09-05 14:05:00,110.56,110.57,110.44,110.47,9815.0,97.6373,97.6462,97.5314,97.5578,9815.0
2018-09-05 14:10:00,110.48,110.48,110.41,110.47,11081.0,97.5667,97.5667,97.5049,97.5578,11081.0
2018-09-05 14:15:00,110.46,110.54,110.43,110.51,11564.0,97.549,97.6197,97.5225,97.5932,11564.0
2018-09-05 14:20:00,110.51,110.54,110.37,110.4,6095.0,97.5932,97.6197,97.4695,97.496,6095.0
2018-09-05 14:25:00,110.38,110.46,110.34,110.45,23121.0,97.4784,97.549,97.443,97.5402,23121.0
2018-09-05 14:30:00,110.45,110.75,110.41,110.74,178881.0,97.5402,97.8051,97.5049,97.7963,178881.0
2018-09-05 14:35:00,110.73,110.84,110.64,110.84,20547.0,97.7875,97.8846,97.708,97.8846,20547.0
2018-09-05 14:40:00,110.83,110.84,110.76,110.8,12330.0,97.8758,97.8846,97.8139,97.8493,12330.0
2018-09-05 14:45:00,110.78,110.82,110.7,110.8,12010.0,97.8316,97.8669,97.761,97.8493,12010.0
2018-09-05 14:50:00,110.78,110.78,110.58,110.58,33356.0,97.8316,97.8316,97.655,97.655,33356.0
2018-09-05 14:55:00,110.56,110.56,110.44,110.47,18953.0,97.6373,97.6373,97.5314,97.5578,18953.0
2018-09-05 15:00:00,110.46,110.61,110.45,110.61,15655.0,97.549,97.6815,97.5402,97.6815,15655.0
2018-09-05 15:05:00,110.61,110.61,110.51,110.54,6248.0,97.6815,97.6815,97.5932,97.6197,6248.0
2018-09-05 15:10:00,110.51,110.54,110.49,110.53,9237.0,97.5932,97.6197,97.5755,97.6108,9237.0
2018-09-05 15:15:00,110.57,110.73,110.57,110.7,9915.0,97.6462,97.7875,97.6462,97.761,9915.0
2018-09-05 15:20:00,110.71,110.85,110.71,110.81,74756.0,97.7698,97.8934,97.7698,97.8581,74756.0
2018-09-05 15:25:00,110.83,110.92,110.82,110.92,33659.0,97.8758,97.9552,97.8669,97.9552,33659.0
2018-09-05 15:30:00,110.92,110.96,110.85,110.96,23621.0,97.9552,97.9906,97.8934,97.9906,23621.0
2018-09-05 15:35:00,110.95,110.99,110.87,110.87,21287.0,97.9817,98.0171,97.9111,97.9111,21287.0
2018-09-05 15:40:00,110.88,110.88,110.64,110.65,16082.0,97.9199,97.9199,97.708,97.7168,16082.0
2018-09-05 15:45:00,110.65,110.69,110.55,110.59,35445.0,97.7168,97.7521,97.6285,97.6638,35445.0
2018-09-05 15:50:00,110.56,110.6,110.47,110.49,57739.0,97.6373,97.6727,97.5578,97.5755,57739.0
2018-09-05 15:55:00,110.49,110.66,110.49,110.6,69976.0,97.5755,97.7256,97.5755,97.6727,69976.0
2018-09-06 09:30:00,110.95,111.14,110.71,111.14,10624.0,97.9817,98.1495,97.7698,98.1495,10624.0
2018-09-06 09:35:00,111.17,111.59,111.17,111.42,8822.0,98.176,98.5469,98.176,98.3968,8822.0
2018-09-06 09:40:00,111.54,111.56,111.44,111.49,2000.0,98.5028,98.5204,98.4145,98.4586,2000.0
2018-09-06 09:45:00,111.43,111.66,111.43,111.62,6600.0,98.4056,98.6088,98.4056,98.5734,6600.0
2018-09-06 09:50:00,111.56,111.56,111.34,111.34,12150.0,98.5204,98.5204,98.3262,98.3262,12150.0
2018-09-06 09:55:00,111.38,111.38,111.23,111.26,6386.0,98.3615,98.3615,98.229,98.2555,6386.0
2018-09-06 10:00:00,111.3,111.32,111.22,111.22,5616.0,98.2908,98.3085,98.2202,98.2202,5616.0
2018-09-06 10:05:00,111.2,111.21,111.04,111.14,6116.0,98.2025,98.2114,98.0612,98.1495,6116.0
2018-09-06 10:10:00,111.13,111.15,110.93,111.01,39840.0,98.1407,98.1584,97.9641,98.0347,39840.0
2018-09-06 10:15:00,110.99,111.06,110.91,110.95,11228.0,98.0171,98.0789,97.9464,97.9817,11228.0
2018-09-06 10:20:00,111.0,111.0,110.77,110.77,8957.0,98.0259,98.0259,97.8228,97.8228,8957.0
2018-09-06 10:25:00,110.77,110.98,110.73,110.98,5215.0,97.8228,98.0082,97.7875,98.0082,5215.0
2018-09-06 10:30:00,110.99,111.01,110.9,110.9,3600.0,98.0171,98.0347,97.9376,97.9376,3600.0
2018-09-06 10:35:00,110.81,110.95,110.76,110.95,9493.0,97.8581,97.9817,97.8139,97.9817,9493.0
2018-09-06 10:40:00,110.92,110.96,110.89,110.92,9352.0,97.9552,97.9906,97.9288,97.9552,9352.0
2018-09-06 10:45:00,110.89,110.9,110.62,110.73,13199.0,97.9288,97.9376,97.6903,97.7875,13199.0
2018-09-06 10:50:00,110.7,110.75,110.64,110.72,22477.0,97.761,97.8051,97.708,97.7786,22477.0
2018-09-06 10:55:00,110.67,110.83,110.64,110.77,8474.0,97.7345,97.8758,97.708,97.8228,8474.0
2018-09-06 11:00:00,110.75,110.77,110.6,110.62,6276.0,97.8051,97.8228,97.6727,97.6903,6276.0
2018-09-06 11:05:00,110.6,110.72,110.53,110.72,15831.0,97.6727,97.7786,97.6108,97.7786,15831.0
2018-09-06 11:10:00,110.68,110.85,110.67,110.76,11168.0,97.7433,97.8934,97.7345,97.8139,11168.0
2018-09-06 11:15:00,110.76,110.76,110.67,110.71,10274.0,97.8139,97.8139,97.7345,97.7698,10274.0
2018-09-06 11:20:00,110.71,111.02,110.7,111.01,11996.0,97.7698,98.0436,97.761,98.0347,11996.0
2018-09-06 11:25:00,111.03,111.05,110.79,110.79,15101.0,98.0524,98.0701,97.8404,97.8404,15101.0
2018-09-06 11:30:00,110.83,110.93,110.83,110.86,7389.0,97.8758,97.9641,97.8758,97.9023,7389.0
2018-09-06 11:35:00,110.84,110.86,110.75,110.78,8007.0,97.8846,97.9023,97.8051,97.8316,8007.0
2018-09-06 11:40:00,110.78,110.86,110.73,110.76,13376.0,97.8316,97.9023,97.7875,97.8139,13376.0
2018-09-06 11:45:00,110.76,110.92,110.76,110.9,9133.0,97.8139,97.9552,97.8139,97.9376,9133.0
2018-09-06 11:50:00,110.87,110.89,110.83,110.86,2996.0,97.9111,97.9288,97.8758,97.9023,2996.0
2018-09-06 11:55:00,110.82,110.96,110.71,110.78,6858.0,97.8669,97.9906,97.7698,97.8316,6858.0
2018-09-06 12:00:00,110.75,110.8,110.7,110.72,5571.0,97.8051,97.8493,97.761,97.7786,5571.0
2018-09-06 12:05:00,110.7,110.84,110.7,110.81,5255.0,97.761,97.8846,97.761,97.8581,5255.0
2018-09-06 12:10:00,110.79,110.79,110.67,110.67,4810.0,97.8404,97.8404,97.7345,97.7345,4810.0
2018-09-06 12:15:00,110.7,110.73,110.6,110.65,5999.0,97.761,97.7875,97.6727,97.7168,5999.0
2018-09-06 12:20:00,110.6,110.7,110.6,110.68,7619.0,97.6727,97.761,97.6727,97.7433,7619.0
2018-09-06 12:25:00,110.67,110.69,110.61,110.61,3125.0,97.7345,97.7521,97.6815,97.6815,3125.0
2018-09-06 12:30:00,110.63,110.72,110.63,110.68,2808.0,97.6991,97.7786,97.6991,97.7433,2808.0
2018-09-06 12:35:00,110.69,110.74,110.67,110.67,4418.0,97.7521,97.7963,97.7345,97.7345,4418.0
2018-09-06 12:40:00,110.7,110.76,110.7,110.75,4060.0,97.761,97.8139,97.761,97.8051,4060.0
2018-09-06 12:45:00,110.74,110.86,110.74,110.81,4000.0,97.7963,97.9023,97.7963,97.8581,4000.0
2018-09-06 12:50:00,110.79,110.82,110.74,110.74,3072.0,97.8404,97.8669,97.7963,97.7963,3072.0
2018-09-06 12:55:00,110.76,110.78,110.72,110.77,3431.0,97.8139,97.8316,97.7786,97.8228,3431.0
2018-09-06 13:00:00,110.71,110.75,110.67,110.68,5454.0,97.7698,97.8051,97.7345,97.7433,5454.0
2018-09-06 13:05:00,110.69,110.73,110.65,110.66,4460.0,97.7521,97.7875,97.7168,97.7256,4460.0
2018-09-06 13:10:00,110.64,110.68,110.61,110.68,5146.0,97.708,97.7433,97.6815,97.7433,5146.0
2018-09-06 13:15:00,110.71,111.01,110.71,111.01,3817.0,97.7698,98.0347,97.7698,98.0347,3817.0
2018-09-06 13:20:00,111.0,111.01,110.95,110.99,3629.0,98.0259,98.0347,97.9817,98.0171,3629.0
2018-09-06 13:25:00,111.0,111.03,110.95,111.01,4899.0,98.0259,98.0524,97.9817,98.0347,4899.0
2018-09-06 13:30:00,111.01,111.18,111.01,111.15,5490.0,98.0347,98.1849,98.0347,98.1584,5490.0
2018-09-06 13:35:00,111.17,111.31,111.16,111.29,3035.0,98.176,98.2997,98.1672,98.282,3035.0
2018-09-06 13:40:00,111.27,111.39,111.26,111.33,2518.0,98.2643,98.3703,98.2555,98.3173,2518.0
2018-09-06 13:45:00,111.32,111.36,111.24,111.33,7977.0,98.3085,98.3438,98.2378,98.3173,7977.0
2018-09-06 13:50:00,111.37,111.39,111.32,111.35,3071.0,98.3527,98.3703,98.3085,98.335,3071.0
2018-09-06 13:55:00,111.32,111.48,111.32,111.45,4562.0,98.3085,98.4498,98.3085,98.4233,4562.0
2018-09-06 14:00:00,111.45,111.52,111.43,111.45,5259.0,98.4233,98.4851,98.4056,98.4233,5259.0
2018-09-06 14:05:00,111.46,111.57,111.42,111.55,6636.0,98.4321,98.5293,98.3968,98.5116,6636.0
2018-09-06 14:10:00,111.53,111.63,111.53,111.58,2527.0,98.4939,98.5823,98.4939,98.5381,2527.0
2018-09-06 14:15:00,111.52,111.52,111.42,111.47,3229.0,98.4851,98.4851,98.3968,98.441,3229.0
2018-09-06 14:20:00,111.47,111.48,111.36,111.41,3457.0,98.441,98.4498,98.3438,98.388,3457.0
2018-09-06 14:25:00,111.39,111.44,111.35,111.43,3794.0,98.3703,98.4145,98.335,98.4056,3794.0
2018-09-06 14:30:00,111.44,111.57,111.44,111.56,4788.0,98.4145,98.5293,98.4145,98.5204,4788.0
2018-09-06 14:35:00,111.59,111.62,111.55,111.61,7128.0,98.5469,98.5734,98.5116,98.5646,7128.0
2018-09-06 14:40:00,111.61,111.76,111.6,111.73,6633.0,98.5646,98.6971,98.5558,98.6706,6633.0
2018-09-06 14:45:00,111.74,111.78,111.7,111.73,9971.0,98.6794,98.7147,98.6441,98.6706,9971.0
2018-09-06 14:50:00,111.73,111.73,111.67,111.72,11275.0,98.6706,98.6706,98.6176,98.6617,11275.0
2018-09-06 14:55:00,111.72,111.76,111.69,111.7,9312.0,98.6617,98.6971,98.6352,98.6441,9312.0
2018-09-06 15:00:00,111.69,111.91,111.69,111.91,11102.0,98.6352,98.8295,98.6352,98.8295,11102.0
2018-09-06 15:05:00,111.91,111.99,111.88,111.96,11278.0,98.8295,98.9002,98.803,98.8737,11278.0
2018-09-06 15:10:00,111.96,112.12,111.94,112.05,18632.0,98.8737,99.015,98.856,98.9532,18632.0
2018-09-06 15:15:00,112.04,112.04,111.95,111.98,9422.0,98.9443,98.9443,98.8649,98.8914,9422.0
2018-09-06 15:20:00,111.98,112.06,111.98,112.06,8572.0,98.8914,98.962,98.8914,98.962,8572.0
2018-09-06 15:25:00,112.07,112.19,112.04,112.17,11030.0,98.9708,99.0768,98.9443,99.0591,11030.0
2018-09-06 15:30:00,112.17,112.21,112.02,112.08,15198.0,99.0591,99.0945,98.9267,98.9797,15198.0
2018-09-06 15:35:00,112.06,112.15,112.02,112.08,26131.0,98.962,99.0415,98.9267,98.9797,26131.0
2018-09-06 15:40:00,112.06,112.09,111.99,112.03,23046.0,98.962,98.9885,98.9002,98.9355,23046.0
2018-09-06 15:45:00,112.03,112.05,111.97,112.02,32228.0,98.9355,98.9532,98.8825,98.9267,32228.0
2018-09-06 15:50:00,112.0,112.09,111.99,112.02,30880.0,98.909,98.9885,98.9002,98.9267,30880.0
2018-09-06 15:55:00,112.01,112.06,111.94,112.01,79851.0,98.9178,98.962,98.856,98.9178,79851.0
2018-09-07 09:30:00,111.42,111.42,110.88,111.09,14136.0,98.3968,98.3968,97.9199,98.1054,14136.0
2018-09-07 09:35:00,110.87,111.19,110.57,110.88,7415.0,97.9111,98.1937,97.6462,97.9199,7415.0
2018-09-07 09:40:00,110.98,111.17,110.95,111.09,7100.0,98.0082,98.176,97.9817,98.1054,7100.0
2018-09-07 09:45:00,111.18,111.49,111.18,111.34,2600.0,98.1849,98.4586,98.1849,98.3262,2600.0
2018-09-07 09:50:00,111.36,111.46,111.31,111.42,3539.0,98.3438,98.4321,98.2997,98.3968,3539.0
2018-09-07 09:55:00,111.38,111.45,111.31,111.31,5742.0,98.3615,98.4233,98.2997,98.2997,5742.0
2018-09-07 10:00:00,111.33,111.46,111.24,111.42,6707.0,98.3173,98.4321,98.2378,98.3968,6707.0
2018-09-07 10:05:00,111.43,111.49,111.28,111.47,5000.0,98.4056,98.4586,98.2732,98.441,5000.0
2018-09-07 10:10:00,111.46,111.59,111.4,111.58,7707.0,98.4321,98.5469,98.3791,98.5381,7707.0
2018-09-07 10:15:00,111.59,111.75,111.57,111.57,34262.0,98.5469,98.6882,98.5293,98.5293,34262.0
2018-09-07 10:20:00,111.55,111.67,111.54,111.63,5815.0,98.5116,98.6176,98.5028,98.5823,5815.0
2018-09-07 10:25:00,111.64,111.65,111.54,111.58,6295.0,98.5911,98.5999,98.5028,98.5381,6295.0
2018-09-07 10:30:00,111.59,111.67,111.55,111.67,4401.0,98.5469,98.6176,98.5116,98.6176,4401.0
2018-09-07 10:35:00,111.64,111.64,111.5,111.58,7997.0,98.5911,98.5911,98.4675,98.5381,7997.0
2018-09-07 10:40:00,111.58,111.66,111.54,111.58,5820.0,98.5381,98.6088,98.5028,98.5381,5820.0
2018-09-07 10:45:00,111.6,111.77,111.56,111.73,7000.0,98.5558,98.7059,98.5204,98.6706,7000.0
2018-09-07 10:50:00,111.76,111.87,111.73,111.87,4457.0,98.6971,98.7942,98.6706,98.7942,4457.0
2018-09-07 10:55:00,111.84,111.84,111.76,111.81,4730.0,98.7677,98.7677,98.6971,98.7412,4730.0
2018-09-07 11:00:00,111.85,111.85,111.74,111.75,4859.0,98.7765,98.7765,98.6794,98.6882,4859.0
2018-09-07 11:05:00,111.74,111.82,111.71,111.8,6066.0,98.6794,98.7501,98.6529,98.7324,6066.0
2018-09-07 11:10:00,111.74,111.77,111.71,111.75,1605.0,98.6794,98.7059,98.6529,98.6882,1605.0
2018-09-07 11:15:00,111.75,111.79,111.7,111.75,5340.0,98.6882,98.7236,98.6441,98.6882,5340.0
2018-09-07 11:20:00,111.8,111.81,111.7,111.7,5108.0,98.7324,98.7412,98.6441,98.6441,5108.0
2018-09-07 11:25:00,111.7,111.8,111.7,111.75,4600.0,98.6441,98.7324,98.6441,98.6882,4600.0
2018-09-07 11:30:00,111.75,111.81,111.73,111.8,10286.0,98.6882,98.7412,98.6706,98.7324,10286.0
2018-09-07 11:35:00,111.8,111.84,111.79,111.8,5373.0,98.7324,98.7677,98.7236,98.7324,5373.0
2018-09-07 11:40:00,111.82,111.83,111.69,111.75,6962.0,98.7501,98.7589,98.6352,98.6882,6962.0
2018-09-07 11:45:00,111.78,111.78,111.73,111.78,3132.0,98.7147,98.7147,98.6706,98.7147,3132.0
2018-09-07 11:50:00,111.77,111.8,111.73,111.79,4139.0,98.7059,98.7324,98.6706,98.7236,4139.0
2018-09-07 11:55:00,111.75,111.78,111.72,111.74,4940.0,98.6882,98.7147,98.6617,98.6794,4940.0
2018-09-07 12:00:00,111.74,111.77,111.69,111.72,4400.0,98.6794,98.7059,98.6352,98.6617,4400.0
2018-09-07 12:05:00,111.75,111.75,111.32,111.37,8187.0,98.6882,98.6882,98.3085,98.3527,8187.0
2018-09-07 12:10:00,111.4,111.45,111.34,111.45,4141.0,98.3791,98.4233,98.3262,98.4233,4141.0
2018-09-07 12:15:00,111.39,111.39,111.28,111.32,3572.0,98.3703,98.3703,98.2732,98.3085,3572.0
2018-09-07 12:20:00,111.29,111.36,111.26,111.3,3111.0,98.282,98.3438,98.2555,98.2908,3111.0
2018-09-07 12:25:00,111.29,111.36,111.29,111.31,3532.0,98.282,98.3438,98.282,98.2997,3532.0
2018-09-07 12:30:00,111.31,111.42,111.28,111.32,5211.0,98.2997,98.3968,98.2732,98.3085,5211.0
2018-09-07 12:35:00,111.35,111.35,111.31,111.34,2658.0,98.335,98.335,98.2997,98.3262,2658.0
2018-09-07 12:40:00,111.36,111.38,111.19,111.19,2065.0,98.3438,98.3615,98.1937,98.1937,2065.0
2018-09-07 12:45:00,111.22,111.34,111.21,111.32,4813.0,98.2202,98.3262,98.2114,98.3085,4813.0
2018-09-07 12:50:00,111.33,111.4,111.33,111.39,3715.0,98.3173,98.3791,98.3173,98.3703,3715.0
2018-09-07 12:55:00,111.39,111.44,111.37,111.44,6738.0,98.3703,98.4145,98.3527,98.4145,6738.0
2018-09-07 13:00:00,111.44,111.44,111.4,111.41,3800.0,98.4145,98.4145,98.3791,98.388,3800.0
2018-09-07 13:05:00,111.41,111.41,111.26,111.26,3603.0,98.388,98.388,98.2555,98.2555,3603.0
2018-09-07 13:10:00,111.27,111.27,111.23,111.23,3176.0,98.2643,98.2643,98.229,98.229,3176.0
2018-09-07 13:15:00,111.23,111.24,111.11,111.11,5744.0,98.229,98.2378,98.123,98.123,5744.0
2018-09-07 13:20:00,111.11,111.16,110.94,111.16,19596.0,98.123,98.1672,97.9729,98.1672,19596.0
2018-09-07 13:25:00,111.13,111.19,111.08,111.19,4427.0,98.1407,98.1937,98.0965,98.1937,4427.0
2018-09-07 13:30:00,111.19,111.28,111.19,111.24,2089.0,98.1937,98.2732,98.1937,98.2378,2089.0
2018-09-07 13:35:00,111.23,111.24,111.19,111.21,2998.0,98.229,98.2378,98.1937,98.2114,2998.0
2018-09-07 13:40:00,111.22,111.26,111.21,111.24,3251.0,98.2202,98.2555,98.2114,98.2378,3251.0
2018-09-07 13:45:00,111.21,111.3,111.21,111.3,3732.0,98.2114,98.2908,98.2114,98.2908,3732.0
2018-09-07 13:50:00,111.3,111.34,111.3,111.33,3964.0,98.2908,98.3262,98.2908,98.3173,3964.0
2018-09-07 13:55:00,111.34,111.46,111.32,111.38,9938.0,98.3262,98.4321,98.3085,98.3615,9938.0
2018-09-07 14:00:00,111.38,111.45,111.33,111.43,8401.0,98.3615,98.4233,98.3173,98.4056,8401.0
2018-09-07 14:05:00,111.42,111.47,111.42,111.45,5046.0,98.3968,98.441,98.3968,98.4233,5046.0
2018-09-07 14:10:00,111.48,111.66,111.48,111.64,4892.0,98.4498,98.6088,98.4498,98.5911,4892.0
2018-09-07 14:15:00,111.64,111.65,111.53,111.56,10706.0,98.5911,98.5999,98.4939,98.5204,10706.0
2018-09-07 14:20:00,111.53,111.56,111.48,111.5,2025.0,98.4939,98.5204,98.4498,98.4675,2025.0
2018-09-07 14:25:00,111.51,111.63,111.5,111.63,5506.0,98.4763,98.5823,98.4675,98.5823,5506.0
2018-09-07 14:30:00,111.64,111.64,111.52,111.52,6275.0,98.5911,98.5911,98.4851,98.4851,6275.0
2018-09-07 14:35:00,111.55,111.57,111.52,111.54,4934.0,98.5116,98.5293,98.4851,98.5028,4934.0
2018-09-07 14:40:00,111.53,111.58,111.49,111.49,5573.0,98.4939,98.5381,98.4586,98.4586,5573.0
2018-09-07 14:45:00,111.51,111.58,111.45,111.54,7481.0,98.4763,98.5381,98.4233,98.5028,7481.0
2018-09-07 14:50:00,111.53,111.53,111.5,111.52,2700.0,98.4939,98.4939,98.4675,98.4851,2700.0
2018-09-07 14:55:00,111.53,111.63,111.52,111.6,6079.0,98.4939,98.5823,98.4851,98.5558,6079.0
2018-09-07 15:00:00,111.63,111.7,111.59,111.67,6821.0,98.5823,98.6441,98.5469,98.6176,6821.0
2018-09-07 15:05:00,111.64,111.65,111.56,111.59,16500.0,98.5911,98.5999,98.5204,98.5469,16500.0
2018-09-07 15:10:00,111.59,111.67,111.59,111.63,6048.0,98.5469,98.6176,98.5469,98.5823,6048.0
2018-09-07 15:15:00,111.62,111.63,111.61,111.61,2239.0,98.5734,98.5823,98.5646,98.5646,2239.0
2018-09-07 15:20:00,111.6,111.62,111.53,111.53,7501.0,98.5558,98.5734,98.4939,98.4939,7501.0
2018-09-07 15:25:00,111.56,111.62,111.54,111.6,6867.0,98.5204,98.5734,98.5028,98.5558,6867.0
2018-09-07 15:30:00,111.61,111.63,111.54,111.62,14069.0,98.5646,98.5823,98.5028,98.5734,14069.0
2018-09-07 15:35:00,111.62,111.64,111.52,111.57,14032.0,98.5734,98.5911,98.4851,98.5293,14032.0
2018-09-07 15:40:00,111.56,111.58,111.44,111.44,28237.0,98.5204,98.5381,98.4145,98.4145,28237.0
2018-09-07 15:45:00,111.41,111.46,111.38,111.42,26061.0,98.388,98.4321,98.3615,98.3968,26061.0
2018-09-07 15:50:00,111.4,111.54,111.39,111.53,20746.0,98.3791,98.5028,98.3703,98.4939,20746.0
2018-09-07 15:55:00,111.52,111.68,111.46,111.52,61074.0,98.4851,98.6264,98.4321,98.4851,61074.0
2018-09-10 09:30:00,112.12,112.16,111.85,112.16,11939.0,99.015,99.0503,98.7765,99.0503,11939.0
2018-09-10 09:35:00,112.17,112.24,112.06,112.19,2600.0,99.0591,99.121,98.962,99.0768,2600.0
2018-09-10 09:40:00,112.4,112.53,112.39,112.39,3346.0,99.2623,99.3771,99.2534,99.2534,3346.0
2018-09-10 09:45:00,112.33,112.33,112.1,112.2,20668.0,99.2004,99.2004,98.9973,99.0856,20668.0
2018-09-10 09:50:00,112.2,112.23,112.0,112.06,13200.0,99.0856,99.1121,98.909,98.962,13200.0
2018-09-10 09:55:00,112.07,112.12,111.88,111.88,16646.0,98.9708,99.015,98.803,98.803,16646.0
2018-09-10 10:00:00,111.98,111.98,111.77,111.85,6861.0,98.8914,98.8914,98.7059,98.7765,6861.0
2018-09-10 10:05:00,111.85,111.91,111.76,111.83,8791.0,98.7765,98.8295,98.6971,98.7589,8791.0
2018-09-10 10:10:00,111.85,111.85,111.45,111.53,20028.0,98.7765,98.7765,98.4233,98.4939,20028.0
2018-09-10 10:15:00,111.54,111.66,111.46,111.62,12456.0,98.5028,98.6088,98.4321,98.5734,12456.0
2018-09-10 10:20:00,111.59,111.73,111.54,111.67,21832.0,98.5469,98.6706,98.5028,98.6176,21832.0
2018-09-10 10:25:00,111.62,111.63,111.48,111.55,20678.0,98.5734,98.5823,98.4498,98.5116,20678.0
2018-09-10 10:30:00,111.59,111.63,111.53,111.56,21988.0,98.5469,98.5823,98.4939,98.5204,21988.0
2018-09-10 10:35:00,111.54,111.57,111.46,111.53,12678.0,98.5028,98.5293,98.4321,98.4939,12678.0
2018-09-10 10:40:00,111.54,111.71,111.51,111.61,35037.0,98.5028,98.6529,98.4763,98.5646,35037.0
2018-09-10 10:45:00,111.59,111.66,111.43,111.63,8824.0,98.5469,98.6088,98.4056,98.5823,8824.0
2018-09-10 10:50:00,111.66,111.66,111.55,111.65,8295.0,98.6088,98.6088,98.5116,98.5999,8295.0
2018-09-10 10:55:00,111.65,111.66,111.59,111.61,13323.0,98.5999,98.6088,98.5469,98.5646,13323.0
2018-09-10 11:00:00,111.63,111.63,111.55,111.58,7891.0,98.5823,98.5823,98.5116,98.5381,7891.0
2018-09-10 11:05:00,111.57,111.69,111.52,111.69,7000.0,98.5293,98.6352,98.4851,98.6352,7000.0
2018-09-10 11:10:00,111.72,111.81,111.69,111.73,7205.0,98.6617,98.7412,98.6352,98.6706,7205.0
2018-09-10 11:15:00,111.7,111.73,111.59,111.71,6216.0,98.6441,98.6706,98.5469,98.6529,6216.0
2018-09-10 11:20:00,111.73,111.82,111.67,111.76,5068.0,98.6706,98.7501,98.6176,98.6971,5068.0
2018-09-10 11:25:00,111.74,111.87,111.72,111.86,7886.0,98.6794,98.7942,98.6617,98.7854,7886.0
2018-09-10 11:30:00,111.87,111.93,111.86,111.89,7209.0,98.7942,98.8472,98.7854,98.8119,7209.0
2018-09-10 11:35:00,111.89,111.89,111.77,111.79,6876.0,98.8119,98.8119,98.7059,98.7236,6876.0
2018-09-10 11:40:00,111.78,111.8,111.67,111.75,10526.0,98.7147,98.7324,98.6176,98.6882,10526.0
2018-09-10 11:45:00,111.73,111.87,111.73,111.87,7488.0,98.6706,98.7942,98.6706,98.7942,7488.0
2018-09-10 11:50:00,111.85,111.94,111.78,111.9,11014.0,98.7765,98.856,98.7147,98.8207,11014.0
2018-09-10 11:55:00,111.89,111.93,111.77,111.93,5961.0,98.8119,98.8472,98.7059,98.8472,5961.0
2018-09-10 12:00:00,111.96,112.04,111.93,112.04,5727.0,98.8737,98.9443,98.8472,98.9443,5727.0
2018-09-10 12:05:00,112.04,112.04,111.97,112.0,4601.0,98.9443,98.9443,98.8825,98.909,4601.0
2018-09-10 12:10:00,111.99,111.99,111.9,111.94,7289.0,98.9002,98.9002,98.8207,98.856,7289.0
2018-09-10 12:15:00,111.93,111.99,111.92,111.97,5630.0,98.8472,98.9002,98.8384,98.8825,5630.0
2018-09-10 12:20:00,111.96,112.03,111.91,112.03,5204.0,98.8737,98.9355,98.8295,98.9355,5204.0
2018-09-10 12:25:00,112.04,112.15,111.94,112.0,9324.0,98.9443,99.0415,98.856,98.909,9324.0
2018-09-10 12:30:00,112.03,112.11,111.98,112.08,8618.0,98.9355,99.0062,98.8914,98.9797,8618.0
2018-09-10 12:35:00,112.06,112.09,111.99,112.01,6200.0,98.962,98.9885,98.9002,98.9178,6200.0
2018-09-10 12:40:00,112.02,112.06,111.96,112.06,5542.0,98.9267,98.962,98.8737,98.962,5542.0
2018-09-10 12:45:00,112.06,112.07,111.99,112.06,6234.0,98.962,98.9708,98.9002,98.962,6234.0
2018-09-10 12:50:00,112.04,112.05,111.99,112.05,5542.0,98.9443,98.9532,98.9002,98.9532,5542.0
2018-09-10 12:55:00,112.05,112.05,111.95,112.0,6484.0,98.9532,98.9532,98.8649,98.909,6484.0
2018-09-10 13:00:00,111.98,112.06,111.93,112.06,6386.0,98.8914,98.962,98.8472,98.962,6386.0
2018-09-10 13:05:00,112.04,112.09,112.01,112.07,6301.0,98.9443,98.9885,98.9178,98.9708,6301.0
2018-09-10 13:10:00,112.1,112.1,112.02,112.08,6225.0,98.9973,98.9973,98.9267,98.9797,6225.0
2018-09-10 13:15:00,112.05,112.11,112.05,112.11,4137.0,98.9532,99.0062,98.9532,99.0062,4137.0
2018-09-10 13:20:00,112.11,112.2,112.07,112.09,7186.0,99.0062,99.0856,98.9708,98.9885,7186.0
2018-09-10 13:25:00,112.07,112.11,112.07,112.11,2433.0,98.9708,99.0062,98.9708,99.0062,2433.0
2018-09-10 13:30:00,112.14,112.18,112.1,112.1,3471.0,99.0327,99.068,98.9973,98.9973,3471.0
2018-09-10 13:35:00,112.13,112.18,112.11,112.17,1300.0,99.0238,99.068,99.0062,99.0591,1300.0
2018-09-10 13:40:00,112.15,112.17,112.09,112.12,4380.0,99.0415,99.0591,98.9885,99.015,4380.0
2018-09-10 13:45:00,112.13,112.13,112.03,112.09,4595.0,99.0238,99.0238,98.9355,98.9885,4595.0
2018-09-10 13:50:00,112.05,112.1,112.05,112.08,3720.0,98.9532,98.9973,98.9532,98.9797,3720.0
2018-09-10 13:55:00,112.07,112.16,112.06,112.16,2996.0,98.9708,99.0503,98.962,99.0503,2996.0
2018-09-10 14:00:00,112.15,112.23,112.15,112.2,4087.0,99.0415,99.1121,99.0415,99.0856,4087.0
2018-09-10 14:05:00,112.21,112.24,112.19,112.22,4603.0,99.0945,99.121,99.0768,99.1033,4603.0
2018-09-10 14:10:00,112.23,112.25,112.2,112.2,4333.0,99.1121,99.1298,99.0856,99.0856,4333.0
2018-09-10 14:15:00,112.24,112.29,112.22,112.29,5243.0,99.121,99.1651,99.1033,99.1651,5243.0
2018-09-10 14:20:00,112.26,112.26,112.17,112.17,5054.0,99.1386,99.1386,99.0591,99.0591,5054.0
2018-09-10 14:25:00,112.22,112.27,112.19,112.23,3140.0,99.1033,99.1475,99.0768,99.1121,3140.0
2018-09-10 14:30:00,112.27,112.31,112.2,112.26,5390.0,99.1475,99.1828,99.0856,99.1386,5390.0
2018-09-10 14:35:00,112.26,112.28,112.24,112.27,4294.0,99.1386,99.1563,99.121,99.1475,4294.0
2018-09-10 14:40:00,112.27,112.33,112.26,112.33,6917.0,99.1475,99.2004,99.1386,99.2004,6917.0
2018-09-10 14:45:00,112.33,112.35,112.29,112.32,6224.0,99.2004,99.2181,99.1651,99.1916,6224.0
2018-09-10 14:50:00,112.33,112.33,112.25,112.26,3500.0,99.2004,99.2004,99.1298,99.1386,3500.0
2018-09-10 14:55:00,112.24,112.28,112.15,112.28,8632.0,99.121,99.1563,99.0415,99.1563,8632.0
2018-09-10 15:00:00,112.28,112.35,112.27,112.32,6889.0,99.1563,99.2181,99.1475,99.1916,6889.0
2018-09-10 15:05:00,112.3,112.33,112.27,112.3,3593.0,99.1739,99.2004,99.1475,99.1739,3593.0
2018-09-10 15:10:00,112.32,112.33,112.22,112.25,10061.0,99.1916,99.2004,99.1033,99.1298,10061.0
2018-09-10 15:15:00,112.25,112.26,112.06,112.12,7205.0,99.1298,99.1386,98.962,99.015,7205.0
2018-09-10 15:20:00,112.13,112.17,112.05,112.12,11117.0,99.0238,99.0591,98.9532,99.015,11117.0
2018-09-10 15:25:00,112.09,112.15,112.08,112.11,7567.0,98.9885,99.0415,98.9797,99.0062,7567.0
2018-09-10 15:30:00,112.09,112.15,112.05,112.06,12208.0,98.9885,99.0415,98.9532,98.962,12208.0
2018-09-10 15:35:00,112.07,112.14,112.04,112.04,13000.0,98.9708,99.0327,98.9443,98.9443,13000.0
2018-09-10 15:40:00,112.0,112.1,111.95,112.06,13760.0,98.909,98.9973,98.8649,98.962,13760.0
2018-09-10 15:45:00,112.08,112.12,112.05,112.09,15957.0,98.9797,99.015,98.9532,98.9885,15957.0
2018-09-10 15:50:00,112.07,112.07,112.0,112.01,19802.0,98.9708,98.9708,98.909,98.9178,19802.0
2018-09-10 15:55:00,112.03,112.13,112.02,112.1,53658.0,98.9355,99.0238,98.9267,98.9973,53658.0
2018-09-11 09:30:00,111.65,111.83,111.34,111.78,14311.0,98.5999,98.7589,98.3262,98.7147,14311.0
2018-09-11 09:35:00,111.81,111.81,111.62,111.73,7625.0,98.7412,98.7412,98.5734,98.6706,7625.0
2018-09-11 09:40:00,111.72,111.72,111.43,111.63,9600.0,98.6617,98.6617,98.4056,98.5823,9600.0
2018-09-11 09:45:00,111.7,111.71,111.55,111.7,7289.0,98.6441,98.6529,98.5116,98.6441,7289.0
2018-09-11 09:50:00,111.63,111.68,111.5,111.5,8642.0,98.5823,98.6264,98.4675,98.4675,8642.0
2018-09-11 09:55:00,111.48,111.58,111.46,111.53,4031.0,98.4498,98.5381,98.4321,98.4939,4031.0
2018-09-11 10:00:00,111.53,111.62,111.51,111.62,6752.0,98.4939,98.5734,98.4763,98.5734,6752.0
2018-09-11 10:05:00,111.59,111.95,111.59,111.95,10347.0,98.5469,98.8649,98.5469,98.8649,10347.0
2018-09-11 10:10:00,111.96,112.09,111.89,112.0,18828.0,98.8737,98.9885,98.8119,98.909,18828.0
2018-09-11 10:15:00,112.03,112.08,112.01,112.01,10302.0,98.9355,98.9797,98.9178,98.9178,10302.0
2018-09-11 10:20:00,112.0,112.09,111.9,112.02,11938.0,98.909,98.9885,98.8207,98.9267,11938.0
2018-09-11 10:25:00,112.01,112.04,111.95,111.98,7742.0,98.9178,98.9443,98.8649,98.8914,7742.0
2018-09-11 10:30:00,111.96,112.04,111.83,111.83,8806.0,98.8737,98.9443,98.7589,98.7589,8806.0
2018-09-11 10:35:00,111.9,112.03,111.9,111.93,6913.0,98.8207,98.9355,98.8207,98.8472,6913.0
2018-09-11 10:40:00,111.94,111.95,111.72,111.78,5217.0,98.856,98.8649,98.6617,98.7147,5217.0
2018-09-11 10:45:00,111.8,111.93,111.79,111.93,5920.0,98.7324,98.8472,98.7236,98.8472,5920.0
2018-09-11 10:50:00,111.91,111.94,111.89,111.93,6814.0,98.8295,98.856,98.8119,98.8472,6814.0
2018-09-11 10:55:00,111.91,112.09,111.89,112.09,5410.0,98.8295,98.9885,98.8119,98.9885,5410.0
2018-09-11 11:00:00,112.09,112.19,112.09,112.18,4880.0,98.9885,99.0768,98.9885,99.068,4880.0
2018-09-11 11:05:00,112.21,112.23,112.09,112.11,13568.0,99.0945,99.1121,98.9885,99.0062,13568.0
2018-09-11 11:10:00,112.1,112.1,111.77,111.82,26368.0,98.9973,98.9973,98.7059,98.7501,26368.0
2018-09-11 11:15:00,111.88,112.19,111.87,112.16,6849.0,98.803,99.0768,98.7942,99.0503,6849.0
2018-09-11 11:20:00,112.16,112.19,112.08,112.08,6327.0,99.0503,99.0768,98.9797,98.9797,6327.0
2018-09-11 11:25:00,112.07,112.31,112.06,112.3,11749.0,98.9708,99.1828,98.962,99.1739,11749.0
2018-09-11 11:30:00,112.3,112.58,112.3,112.45,16169.0,99.1739,99.4212,99.1739,99.3064,16169.0
2018-09-11 11:35:00,112.45,112.45,112.36,112.37,5600.0,99.3064,99.3064,99.2269,99.2358,5600.0
2018-09-11 11:40:00,112.35,112.48,112.31,112.37,3958.0,99.2181,99.3329,99.1828,99.2358,3958.0
2018-09-11 11:45:00,112.36,112.36,112.22,112.32,17779.0,99.2269,99.2269,99.1033,99.1916,17779.0
2018-09-11 11:50:00,112.32,112.58,112.31,112.51,5677.0,99.1916,99.4212,99.1828,99.3594,5677.0
2018-09-11 11:55:00,112.49,112.58,112.46,112.54,2815.0,99.3417,99.4212,99.3152,99.3859,2815.0
2018-09-11 12:00:00,112.51,112.64,112.48,112.62,6081.0,99.3594,99.4742,99.3329,99.4565,6081.0
2018-09-11 12:05:00,112.59,112.74,112.56,112.74,2584.0,99.4301,99.5625,99.4036,99.5625,2584.0
2018-09-11 12:10:00,112.74,112.78,112.6,112.62,5089.0,99.5625,99.5978,99.4389,99.4565,5089.0
2018-09-11 12:15:00,112.61,112.63,112.59,112.59,2500.0,99.4477,99.4654,99.4301,99.4301,2500.0
2018-09-11 12:20:00,112.59,112.71,112.59,112.67,4195.0,99.4301,99.536,99.4301,99.5007,4195.0
2018-09-11 12:25:00,112.67,112.68,112.63,112.64,4400.0,99.5007,99.5095,99.4654,99.4742,4400.0
2018-09-11 12:30:00,112.66,112.72,112.66,112.72,2908.0,99.4919,99.5449,99.4919,99.5449,2908.0
2018-09-11 12:35:00,112.71,112.81,112.69,112.81,14676.0,99.536,99.6243,99.5184,99.6243,14676.0
2018-09-11 12:40:00,112.82,112.84,112.78,112.81,4165.0,99.6332,99.6508,99.5978,99.6243,4165.0
2018-09-11 12:45:00,112.8,112.82,112.73,112.76,6267.0,99.6155,99.6332,99.5537,99.5802,6267.0
2018-09-11 12:50:00,112.75,112.84,112.75,112.83,2528.0,99.5714,99.6508,99.5714,99.642,2528.0
2018-09-11 12:55:00,112.86,112.96,112.86,112.92,6987.0,99.6685,99.7568,99.6685,99.7215,6987.0
2018-09-11 13:00:00,112.94,113.07,112.93,113.0,20061.0,99.7391,99.8539,99.7303,99.7921,20061.0
2018-09-11 13:05:00,113.03,113.07,113.0,113.0,4142.0,99.8186,99.8539,99.7921,99.7921,4142.0
2018-09-11 13:10:00,112.97,113.02,112.91,112.91,5891.0,99.7656,99.8098,99.7126,99.7126,5891.0
2018-09-11 13:15:00,112.9,113.07,112.87,113.01,4745.0,99.7038,99.8539,99.6773,99.801,4745.0
2018-09-11 13:20:00,113.03,113.03,112.98,113.03,8420.0,99.8186,99.8186,99.7745,99.8186,8420.0
2018-09-11 13:25:00,113.07,113.1,112.99,113.0,8159.0,99.8539,99.8804,99.7833,99.7921,8159.0
2018-09-11 13:30:00,113.0,113.03,112.94,113.0,11506.0,99.7921,99.8186,99.7391,99.7921,11506.0
2018-09-11 13:35:00,113.0,113.0,112.77,112.81,5585.0,99.7921,99.7921,99.589,99.6243,5585.0
2018-09-11 13:40:00,112.83,112.83,112.7,112.72,6000.0,99.642,99.642,99.5272,99.5449,6000.0
2018-09-11 13:45:00,112.71,112.77,112.65,112.75,13200.0,99.536,99.589,99.483,99.5714,13200.0
2018-09-11 13:50:00,112.74,112.86,112.73,112.82,7049.0,99.5625,99.6685,99.5537,99.6332,7049.0
2018-09-11 13:55:00,112.83,112.84,112.75,112.8,7941.0,99.642,99.6508,99.5714,99.6155,7941.0
2018-09-11 14:00:00,112.78,112.79,112.69,112.77,11418.0,99.5978,99.6067,99.5184,99.589,11418.0
2018-09-11 14:05:00,112.78,112.84,112.77,112.84,6008.0,99.5978,99.6508,99.589,99.6508,6008.0
2018-09-11 14:10:00,112.83,112.84,112.7,112.72,3436.0,99.642,99.6508,99.5272,99.5449,3436.0
2018-09-11 14:15:00,112.69,112.78,112.69,112.77,6296.0,99.5184,99.5978,99.5184,99.589,6296.0
2018-09-11 14:20:00,112.8,112.82,112.78,112.79,5629.0,99.6155,99.6332,99.5978,99.6067,5629.0
2018-09-11 14:25:00,112.79,112.86,112.79,112.86,8128.0,99.6067,99.6685,99.6067,99.6685,8128.0
2018-09-11 14:30:00,112.87,112.95,112.86,112.92,14153.0,99.6773,99.748,99.6685,99.7215,14153.0
2018-09-11 14:35:00,112.92,113.01,112.88,113.01,28232.0,99.7215,99.801,99.6862,99.801,28232.0
2018-09-11 14:40:00,113.0,113.0,112.85,112.86,24923.0,99.7921,99.7921,99.6597,99.6685,24923.0
2018-09-11 14:45:00,112.86,112.98,112.85,112.95,17632.0,99.6685,99.7745,99.6597,99.748,17632.0
2018-09-11 14:50:00,112.96,113.0,112.95,112.98,10306.0,99.7568,99.7921,99.748,99.7745,10306.0
2018-09-11 14:55:00,112.98,112.99,112.95,112.98,8551.0,99.7745,99.7833,99.748,99.7745,8551.0
2018-09-11 15:00:00,113.0,113.05,112.99,113.02,11014.0,99.7921,99.8363,99.7833,99.8098,11014.0
2018-09-11 15:05:00,113.02,113.02,112.99,113.01,12950.0,99.8098,99.8098,99.7833,99.801,12950.0
2018-09-11 15:10:00,113.02,113.06,113.02,113.04,8785.0,99.8098,99.8451,99.8098,99.8275,8785.0
2018-09-11 15:15:00,113.05,113.1,112.95,112.99,24323.0,99.8363,99.8804,99.748,99.7833,24323.0
2018-09-11 15:20:00,113.0,113.01,112.93,112.96,8076.0,99.7921,99.801,99.7303,99.7568,8076.0
2018-09-11 15:25:00,112.96,112.96,112.85,112.86,11022.0,99.7568,99.7568,99.6597,99.6685,11022.0
2018-09-11 15:30:00,112.86,112.94,112.81,112.89,18450.0,99.6685,99.7391,99.6243,99.695,18450.0
2018-09-11 15:35:00,112.89,112.92,112.81,112.81,9717.0,99.695,99.7215,99.6243,99.6243,9717.0
2018-09-11 15:40:00,112.81,112.88,112.81,112.86,22469.0,99.6243,99.6862,99.6243,99.6685,22469.0
2018-09-11 15:45:00,112.85,112.85,112.72,112.73,23906.0,99.6597,99.6597,99.5449,99.5537,23906.0
2018-09-11 15:50:00,112.73,112.74,112.69,112.73,23651.0,99.5537,99.5625,99.5184,99.5537,23651.0
2018-09-11 15:55:00,112.73,112.76,112.52,112.59,126409.0,99.5537,99.5802,99.3682,99.4301,126409.0
2018-09-12 09:30:00,112.4,112.58,111.83,111.9,18350.0,99.2623,99.4212,98.7589,98.8207,18350.0
2018-09-12 09:35:00,111.9,112.18,111.52,112.01,16799.0,98.8207,99.068,98.4851,98.9178,16799.0
2018-09-12 09:40:00,112.1,112.33,112.1,112.16,12631.0,98.9973,99.2004,98.9973,99.0503,12631.0
2018-09-12 09:45:00,112.16,112.29,112.02,112.02,5208.0,99.0503,99.1651,98.9267,98.9267,5208.0
2018-09-12 09:50:00,112.02,112.18,111.86,112.17,20812.0,98.9267,99.068,98.7854,99.0591,20812.0
2018-09-12 09:55:00,112.18,112.31,111.94,111.94,18111.0,99.068,99.1828,98.856,98.856,18111.0
2018-09-12 10:00:00,111.93,112.2,111.93,112.11,6814.0,98.8472,99.0856,98.8472,99.0062,6814.0
2018-09-12 10:05:00,112.15,112.16,111.93,112.0,9606.0,99.0415,99.0503,98.8472,98.909,9606.0
2018-09-12 10:10:00,111.97,111.97,111.81,111.81,11626.0,98.8825,98.8825,98.7412,98.7412,11626.0
2018-09-12 10:15:00,111.77,111.77,111.67,111.7,13344.0,98.7059,98.7059,98.6176,98.6441,13344.0
2018-09-12 10:20:00,111.7,111.8,111.7,111.71,13273.0,98.6441,98.7324,98.6441,98.6529,13273.0
2018-09-12 10:25:00,111.7,111.87,111.66,111.84,19952.0,98.6441,98.7942,98.6088,98.7677,19952.0
2018-09-12 10:30:00,111.86,111.88,111.78,111.82,24925.0,98.7854,98.803,98.7147,98.7501,24925.0
2018-09-12 10:35:00,111.83,111.83,111.67,111.78,7746.0,98.7589,98.7589,98.6176,98.7147,7746.0
2018-09-12 10:40:00,111.84,111.88,111.8,111.88,12114.0,98.7677,98.803,98.7324,98.803,12114.0
2018-09-12 10:45:00,111.83,111.84,111.71,111.71,7029.0,98.7589,98.7677,98.6529,98.6529,7029.0
2018-09-12 10:50:00,111.71,111.81,111.67,111.74,11996.0,98.6529,98.7412,98.6176,98.6794,11996.0
2018-09-12 10:55:00,111.74,111.81,111.72,111.77,8389.0,98.6794,98.7412,98.6617,98.7059,8389.0
2018-09-12 11:00:00,111.74,111.94,111.73,111.83,8100.0,98.6794,98.856,98.6706,98.7589,8100.0
2018-09-12 11:05:00,111.81,111.83,111.71,111.74,7035.0,98.7412,98.7589,98.6529,98.6794,7035.0
2018-09-12 11:10:00,111.72,112.16,111.71,112.14,7816.0,98.6617,99.0503,98.6529,99.0327,7816.0
2018-09-12 11:15:00,112.16,112.2,112.03,112.19,7289.0,99.0503,99.0856,98.9355,99.0768,7289.0
2018-09-12 11:20:00,112.17,112.41,112.15,112.26,7164.0,99.0591,99.2711,99.0415,99.1386,7164.0
2018-09-12 11:25:00,112.28,112.28,112.18,112.18,11897.0,99.1563,99.1563,99.068,99.068,11897.0
2018-09-12 11:30:00,112.24,112.42,112.24,112.33,6848.0,99.121,99.2799,99.121,99.2004,6848.0
2018-09-12 11:35:00,112.32,112.32,112.08,112.1,19971.0,99.1916,99.1916,98.9797,98.9973,19971.0
2018-09-12 11:40:00,112.13,112.19,111.99,112.0,6627.0,99.0238,99.0768,98.9002,98.909,6627.0
2018-09-12 11:45:00,112.0,112.05,111.92,111.94,6686.0,98.909,98.9532,98.8384,98.856,6686.0
2018-09-12 11:50:00,111.94,111.95,111.82,111.9,5538.0,98.856,98.8649,98.7501,98.8207,5538.0
2018-09-12 11:55:00,111.91,112.02,111.91,111.96,3700.0,98.8295,98.9267,98.8295,98.8737,3700.0
2018-09-12 12:00:00,111.98,112.02,111.93,111.93,5926.0,98.8914,98.9267,98.8472,98.8472,5926.0
2018-09-12 12:05:00,111.95,112.15,111.88,111.9,17134.0,98.8649,99.0415,98.803,98.8207,17134.0
2018-09-12 12:10:00,111.9,111.98,111.88,111.98,6100.0,98.8207,98.8914,98.803,98.8914,6100.0
2018-09-12 12:15:00,112.04,112.05,111.96,112.03,4108.0,98.9443,98.9532,98.8737,98.9355,4108.0
2018-09-12 12:20:00,112.07,112.23,112.07,112.23,2422.0,98.9708,99.1121,98.9708,99.1121,2422.0
2018-09-12 12:25:00,112.26,112.31,112.2,112.31,12132.0,99.1386,99.1828,99.0856,99.1828,12132.0
2018-09-12 12:30:00,112.29,112.32,112.23,112.28,3800.0,99.1651,99.1916,99.1121,99.1563,3800.0
2018-09-12 12:35:00,112.26,112.31,112.22,112.31,4144.0,99.1386,99.1828,99.1033,99.1828,4144.0
2018-09-12 12:40:00,112.32,112.35,112.25,112.33,5400.0,99.1916,99.2181,99.1298,99.2004,5400.0
2018-09-12 12:45:00,112.32,112.32,112.25,112.3,3569.0,99.1916,99.1916,99.1298,99.1739,3569.0
2018-09-12 12:50:00,112.32,112.4,112.32,112.36,5006.0,99.1916,99.2623,99.1916,99.2269,5006.0
2018-09-12 12:55:00,112.35,112.42,112.3,112.34,5850.0,99.2181,99.2799,99.1739,99.2093,5850.0
2018-09-12 13:00:00,112.34,112.42,112.33,112.37,3911.0,99.2093,99.2799,99.2004,99.2358,3911.0
2018-09-12 13:05:00,112.34,112.45,112.34,112.45,3815.0,99.2093,99.3064,99.2093,99.3064,3815.0
2018-09-12 13:10:00,112.42,112.49,112.42,112.45,4500.0,99.2799,99.3417,99.2799,99.3064,4500.0
2018-09-12 13:15:00,112.45,112.46,112.4,112.44,3057.0,99.3064,99.3152,99.2623,99.2976,3057.0
2018-09-12 13:20:00,112.46,112.51,112.42,112.43,5004.0,99.3152,99.3594,99.2799,99.2888,5004.0
2018-09-12 13:25:00,112.43,112.46,112.24,112.27,7262.0,99.2888,99.3152,99.121,99.1475,7262.0
2018-09-12 13:30:00,112.25,112.31,112.23,112.27,8990.0,99.1298,99.1828,99.1121,99.1475,8990.0
2018-09-12 13:35:00,112.26,112.31,112.24,112.31,4113.0,99.1386,99.1828,99.121,99.1828,4113.0
2018-09-12 13:40:00,112.32,112.37,112.28,112.32,3439.0,99.1916,99.2358,99.1563,99.1916,3439.0
2018-09-12 13:45:00,112.32,112.35,112.28,112.34,8194.0,99.1916,99.2181,99.1563,99.2093,8194.0
2018-09-12 13:50:00,112.33,112.33,112.24,112.24,3631.0,99.2004,99.2004,99.121,99.121,3631.0
2018-09-12 13:55:00,112.26,112.3,112.26,112.3,4205.0,99.1386,99.1739,99.1386,99.1739,4205.0
2018-09-12 14:00:00,112.27,112.28,112.16,112.18,5607.0,99.1475,99.1563,99.0503,99.068,5607.0
2018-09-12 14:05:00,112.16,112.16,111.97,112.03,8370.0,99.0503,99.0503,98.8825,98.9355,8370.0
2018-09-12 14:10:00,112.04,112.05,111.97,111.97,7702.0,98.9443,98.9532,98.8825,98.8825,7702.0
2018-09-12 14:15:00,111.97,112.02,111.96,111.99,12963.0,98.8825,98.9267,98.8737,98.9002,12963.0
2018-09-12 14:20:00,112.0,112.06,111.98,112.03,9122.0,98.909,98.962,98.8914,98.9355,9122.0
2018-09-12 14:25:00,112.01,112.03,111.95,111.96,9609.0,98.9178,98.9355,98.8649,98.8737,9609.0
2018-09-12 14:30:00,111.96,112.01,111.88,111.89,9534.0,98.8737,98.9178,98.803,98.8119,9534.0
2018-09-12 14:35:00,111.89,111.96,111.89,111.95,11786.0,98.8119,98.8737,98.8119,98.8649,11786.0
2018-09-12 14:40:00,111.97,112.01,111.9,112.0,9140.0,98.8825,98.9178,98.8207,98.909,9140.0
2018-09-12 14:45:00,112.01,112.09,111.93,112.07,12773.0,98.9178,98.9885,98.8472,98.9708,12773.0
2018-09-12 14:50:00,112.02,112.04,111.96,111.98,8554.0,98.9267,98.9443,98.8737,98.8914,8554.0
2018-09-12 14:55:00,112.01,112.02,111.95,111.95,4500.0,98.9178,98.9267,98.8649,98.8649,4500.0
2018-09-12 15:00:00,111.93,111.99,111.91,111.98,5285.0,98.8472,98.9002,98.8295,98.8914,5285.0
2018-09-12 15:05:00,111.98,112.04,111.98,111.99,8583.0,98.8914,98.9443,98.8914,98.9002,8583.0
2018-09-12 15:10:00,111.99,112.08,111.99,112.03,9072.0,98.9002,98.9797,98.9002,98.9355,9072.0
2018-09-12 15:15:00,112.02,112.05,111.94,111.97,9647.0,98.9267,98.9532,98.856,98.8825,9647.0
2018-09-12 15:20:00,111.97,112.03,111.95,112.02,13560.0,98.8825,98.9355,98.8649,98.9267,13560.0
2018-09-12 15:25:00,112.03,112.08,112.02,112.07,7968.0,98.9355,98.9797,98.9267,98.9708,7968.0
2018-09-12 15:30:00,112.07,112.08,112.01,112.03,16603.0,98.9708,98.9797,98.9178,98.9355,16603.0
2018-09-12 15:35:00,112.03,112.09,112.02,112.08,21008.0,98.9355,98.9885,98.9267,98.9797,21008.0
2018-09-12 15:40:00,112.08,112.13,112.08,112.12,12057.0,98.9797,99.0238,98.9797,99.015,12057.0
2018-09-12 15:45:00,112.11,112.11,112.02,112.02,17555.0,99.0062,99.0062,98.9267,98.9267,17555.0
2018-09-12 15:50:00,112.02,112.07,112.02,112.04,18683.0,98.9267,98.9708,98.9267,98.9443,18683.0
2018-09-12 15:55:00,112.03,112.06,111.97,112.04,65864.0,98.9355,98.962,98.8825,98.9443,65864.0
2018-09-13 09:30:00,112.91,113.39,112.75,113.17,24210.0,99.7126,100.1365,99.5714,99.9423,24210.0
2018-09-13 09:35:00,113.14,113.36,113.04,113.09,18469.0,99.9158,100.1101,99.8275,99.8716,18469.0
2018-09-13 09:40:00,113.09,113.36,113.09,113.36,5953.0,99.8716,100.1101,99.8716,100.1101,5953.0
2018-09-13 09:45:00,113.36,113.7,113.36,113.42,15219.0,100.1101,100.4103,100.1101,100.163,15219.0
2018-09-13 09:50:00,113.5,113.59,113.42,113.49,4677.0,100.2337,100.3132,100.163,100.2249,4677.0
2018-09-13 09:55:00,113.51,113.55,113.33,113.35,10605.0,100.2425,100.2778,100.0836,100.1012,10605.0
2018-09-13 10:00:00,113.33,113.79,113.33,113.68,18029.0,100.0836,100.4898,100.0836,100.3926,18029.0
2018-09-13 10:05:00,113.68,113.75,113.63,113.64,5920.0,100.3926,100.4545,100.3485,100.3573,5920.0
2018-09-13 10:10:00,113.64,113.67,113.45,113.48,10990.0,100.3573,100.3838,100.1895,100.216,10990.0
2018-09-13 10:15:00,113.51,113.56,113.23,113.37,16232.0,100.2425,100.2867,99.9952,100.1189,16232.0
2018-09-13 10:20:00,113.34,113.35,113.2,113.24,5360.0,100.0924,100.1012,99.9688,100.0041,5360.0
2018-09-13 10:25:00,113.26,113.26,113.0,113.01,7929.0,100.0217,100.0217,99.7921,99.801,7929.0
2018-09-13 10:30:00,113.02,113.1,112.96,113.1,8701.0,99.8098,99.8804,99.7568,99.8804,8701.0
2018-09-13 10:35:00,113.08,113.08,112.85,112.88,4085.0,99.8628,99.8628,99.6597,99.6862,4085.0
2018-09-13 10:40:00,112.9,112.93,112.82,112.93,5600.0,99.7038,99.7303,99.6332,99.7303,5600.0
2018-09-13 10:45:00,112.91,112.94,112.85,112.9,4432.0,99.7126,99.7391,99.6597,99.7038,4432.0
2018-09-13 10:50:00,112.89,112.94,112.85,112.87,5468.0,99.695,99.7391,99.6597,99.6773,5468.0
2018-09-13 10:55:00,112.84,112.86,112.77,112.83,6380.0,99.6508,99.6685,99.589,99.642,6380.0
2018-09-13 11:00:00,112.87,112.87,112.75,112.82,8857.0,99.6773,99.6773,99.5714,99.6332,8857.0
2018-09-13 11:05:00,112.83,112.96,112.8,112.95,5732.0,99.642,99.7568,99.6155,99.748,5732.0
2018-09-13 11:10:00,112.96,112.96,112.76,112.81,11328.0,99.7568,99.7568,99.5802,99.6243,11328.0
2018-09-13 11:15:00,112.8,112.85,112.73,112.8,7900.0,99.6155,99.6597,99.5537,99.6155,7900.0
2018-09-13 11:20:00,112.79,112.81,112.75,112.75,6302.0,99.6067,99.6243,99.5714,99.5714,6302.0
2018-09-13 11:25:00,112.75,112.8,112.71,112.76,6530.0,99.5714,99.6155,99.536,99.5802,6530.0
2018-09-13 11:30:00,112.73,112.79,112.67,112.76,7011.0,99.5537,99.6067,99.5007,99.5802,7011.0
2018-09-13 11:35:00,112.77,112.85,112.76,112.79,3900.0,99.589,99.6597,99.5802,99.6067,3900.0
2018-09-13 11:40:00,112.79,112.79,112.69,112.69,3900.0,99.6067,99.6067,99.5184,99.5184,3900.0
2018-09-13 11:45:00,112.67,112.81,112.67,112.78,5800.0,99.5007,99.6243,99.5007,99.5978,5800.0
2018-09-13 11:50:00,112.78,112.84,112.7,112.76,5575.0,99.5978,99.6508,99.5272,99.5802,5575.0
2018-09-13 11:55:00,112.75,112.89,112.74,112.83,7307.0,99.5714,99.695,99.5625,99.642,7307.0
2018-09-13 12:00:00,112.86,112.93,112.81,112.82,8193.0,99.6685,99.7303,99.6243,99.6332,8193.0
2018-09-13 12:05:00,112.82,112.82,112.63,112.68,6166.0,99.6332,99.6332,99.4654,99.5095,6166.0
2018-09-13 12:10:00,112.68,112.69,112.65,112.65,5610.0,99.5095,99.5184,99.483,99.483,5610.0
2018-09-13 12:15:00,112.62,112.62,112.48,112.49,4802.0,99.4565,99.4565,99.3329,99.3417,4802.0
2018-09-13 12:20:00,112.5,112.61,112.5,112.56,6706.0,99.3506,99.4477,99.3506,99.4036,6706.0
2018-09-13 12:25:00,112.56,112.66,112.56,112.61,4030.0,99.4036,99.4919,99.4036,99.4477,4030.0
2018-09-13 12:30:00,112.6,112.68,112.59,112.67,3379.0,99.4389,99.5095,99.4301,99.5007,3379.0
2018-09-13 12:35:00,112.67,112.68,112.61,112.62,3900.0,99.5007,99.5095,99.4477,99.4565,3900.0
2018-09-13 12:40:00,112.63,112.67,112.63,112.67,2089.0,99.4654,99.5007,99.4654,99.5007,2089.0
2018-09-13 12:45:00,112.7,112.7,112.62,112.65,4158.0,99.5272,99.5272,99.4565,99.483,4158.0
2018-09-13 12:50:00,112.67,112.68,112.6,112.66,27043.0,99.5007,99.5095,99.4389,99.4919,27043.0
2018-09-13 12:55:00,112.64,112.72,112.59,112.64,8947.0,99.4742,99.5449,99.4301,99.4742,8947.0
2018-09-13 13:00:00,112.67,112.67,112.59,112.63,6013.0,99.5007,99.5007,99.4301,99.4654,6013.0
2018-09-13 13:05:00,112.65,112.65,112.54,112.54,2846.0,99.483,99.483,99.3859,99.3859,2846.0
2018-09-13 13:10:00,112.52,112.53,112.34,112.43,8534.0,99.3682,99.3771,99.2093,99.2888,8534.0
2018-09-13 13:15:00,112.45,112.63,112.45,112.61,3700.0,99.3064,99.4654,99.3064,99.4477,3700.0
2018-09-13 13:20:00,112.59,112.61,112.51,112.61,6716.0,99.4301,99.4477,99.3594,99.4477,6716.0
2018-09-13 13:25:00,112.61,112.64,112.57,112.64,4100.0,99.4477,99.4742,99.4124,99.4742,4100.0
2018-09-13 13:30:00,112.68,112.69,112.63,112.63,3741.0,99.5095,99.5184,99.4654,99.4654,3741.0
2018-09-13 13:35:00,112.65,112.74,112.58,112.74,8198.0,99.483,99.5625,99.4212,99.5625,8198.0
2018-09-13 13:40:00,112.75,112.79,112.71,112.71,3155.0,99.5714,99.6067,99.536,99.536,3155.0
2018-09-13 13:45:00,112.71,112.75,112.67,112.7,7031.0,99.536,99.5714,99.5007,99.5272,7031.0
2018-09-13 13:50:00,112.72,112.72,112.61,112.7,4361.0,99.5449,99.5449,99.4477,99.5272,4361.0
2018-09-13 13:55:00,112.69,112.71,112.65,112.69,4197.0,99.5184,99.536,99.483,99.5184,4197.0
2018-09-13 14:00:00,112.7,112.76,112.69,112.75,4000.0,99.5272,99.5802,99.5184,99.5714,4000.0
2018-09-13 14:05:00,112.77,112.81,112.7,112.78,6815.0,99.589,99.6243,99.5272,99.5978,6815.0
2018-09-13 14:10:00,112.8,112.83,112.76,112.76,5123.0,99.6155,99.642,99.5802,99.5802,5123.0
2018-09-13 14:15:00,112.77,112.79,112.7,112.71,6132.0,99.589,99.6067,99.5272,99.536,6132.0
2018-09-13 14:20:00,112.69,112.75,112.61,112.75,4986.0,99.5184,99.5714,99.4477,99.5714,4986.0
2018-09-13 14:25:00,112.8,112.82,112.75,112.76,5435.0,99.6155,99.6332,99.5714,99.5802,5435.0
2018-09-13 14:30:00,112.78,112.8,112.73,112.73,3400.0,99.5978,99.6155,99.5537,99.5537,3400.0
2018-09-13 14:35:00,112.73,112.93,112.73,112.87,4586.0,99.5537,99.7303,99.5537,99.6773,4586.0
2018-09-13 14:40:00,112.86,112.92,112.84,112.92,4695.0,99.6685,99.7215,99.6508,99.7215,4695.0
2018-09-13 14:45:00,112.9,112.92,112.86,112.89,3314.0,99.7038,99.7215,99.6685,99.695,3314.0
2018-09-13 14:50:00,112.89,112.93,112.85,112.91,8775.0,99.695,99.7303,99.6597,99.7126,8775.0
2018-09-13 14:55:00,112.92,113.03,112.9,113.02,6342.0,99.7215,99.8186,99.7038,99.8098,6342.0
2018-09-13 15:00:00,113.02,113.03,112.92,112.96,11436.0,99.8098,99.8186,99.7215,99.7568,11436.0
2018-09-13 15:05:00,112.97,113.02,112.94,112.97,5840.0,99.7656,99.8098,99.7391,99.7656,5840.0
2018-09-13 15:10:00,112.95,113.0,112.89,112.96,13614.0,99.748,99.7921,99.695,99.7568,13614.0
2018-09-13 15:15:00,112.95,112.97,112.83,112.89,11410.0,99.748,99.7656,99.642,99.695,11410.0
2018-09-13 15:20:00,112.89,112.99,112.87,112.95,15626.0,99.695,99.7833,99.6773,99.748,15626.0
2018-09-13 15:25:00,112.92,112.96,112.85,112.89,15983.0,99.7215,99.7568,99.6597,99.695,15983.0
2018-09-13 15:30:00,112.89,112.92,112.84,112.92,18212.0,99.695,99.7215,99.6508,99.7215,18212.0
2018-09-13 15:35:00,112.91,112.92,112.71,112.73,19158.0,99.7126,99.7215,99.536,99.5537,19158.0
2018-09-13 15:40:00,112.73,112.8,112.7,112.79,17987.0,99.5537,99.6155,99.5272,99.6067,17987.0
2018-09-13 15:45:00,112.81,112.84,112.76,112.82,23053.0,99.6243,99.6508,99.5802,99.6332,23053.0
2018-09-13 15:50:00,112.83,112.87,112.81,112.87,18960.0,99.642,99.6773,99.6243,99.6773,18960.0
2018-09-13 15:55:00,112.9,112.95,112.83,112.94,58208.0,99.7038,99.748,99.642,99.7391,58208.0
2018-09-14 09:30:00,112.82,112.88,112.58,112.67,11062.0,99.6332,99.6862,99.4212,99.5007,11062.0
2018-09-14 09:35:00,112.67,113.25,112.67,113.0,11498.0,99.5007,100.0129,99.5007,99.7921,11498.0
2018-09-14 09:40:00,113.0,113.16,112.89,112.99,6620.0,99.7921,99.9334,99.695,99.7833,6620.0
2018-09-14 09:45:00,112.99,113.07,112.89,113.0,7737.0,99.7833,99.8539,99.695,99.7921,7737.0
2018-09-14 09:50:00,113.0,113.17,113.0,113.17,4759.0,99.7921,99.9423,99.7921,99.9423,4759.0
2018-09-14 09:55:00,113.16,113.18,113.03,113.07,6540.0,99.9334,99.9511,99.8186,99.8539,6540.0
2018-09-14 10:00:00,113.04,113.06,112.86,112.89,10342.0,99.8275,99.8451,99.6685,99.695,10342.0
2018-09-14 10:05:00,112.82,112.91,112.67,112.75,17014.0,99.6332,99.7126,99.5007,99.5714,17014.0
2018-09-14 10:10:00,112.74,112.85,112.68,112.72,8285.0,99.5625,99.6597,99.5095,99.5449,8285.0
2018-09-14 10:15:00,112.75,112.84,112.74,112.77,9701.0,99.5714,99.6508,99.5625,99.589,9701.0
2018-09-14 10:20:00,112.73,112.85,112.71,112.78,12550.0,99.5537,99.6597,99.536,99.5978,12550.0
2018-09-14 10:25:00,112.84,112.85,112.75,112.75,7647.0,99.6508,99.6597,99.5714,99.5714,7647.0
2018-09-14 10:30:00,112.79,112.84,112.75,112.84,8000.0,99.6067,99.6508,99.5714,99.6508,8000.0
2018-09-14 10:35:00,112.83,112.86,112.71,112.71,10102.0,99.642,99.6685,99.536,99.536,10102.0
2018-09-14 10:40:00,112.74,112.76,112.6,112.71,10823.0,99.5625,99.5802,99.4389,99.536,10823.0
2018-09-14 10:45:00,112.73,112.73,112.58,112.65,9552.0,99.5537,99.5537,99.4212,99.483,9552.0
2018-09-14 10:50:00,112.65,112.7,112.64,112.69,6300.0,99.483,99.5272,99.4742,99.5184,6300.0
2018-09-14 10:55:00,112.71,112.71,112.65,112.68,9331.0,99.536,99.536,99.483,99.5095,9331.0
2018-09-14 11:00:00,112.69,112.69,112.58,112.65,12700.0,99.5184,99.5184,99.4212,99.483,12700.0
2018-09-14 11:05:00,112.67,112.69,112.53,112.56,14283.0,99.5007,99.5184,99.3771,99.4036,14283.0
2018-09-14 11:10:00,112.57,112.59,112.49,112.49,10610.0,99.4124,99.4301,99.3417,99.3417,10610.0
2018-09-14 11:15:00,112.5,112.51,112.38,112.42,19636.0,99.3506,99.3594,99.2446,99.2799,19636.0
2018-09-14 11:20:00,112.4,112.43,112.32,112.32,16005.0,99.2623,99.2888,99.1916,99.1916,16005.0
2018-09-14 11:25:00,112.33,112.4,112.27,112.35,14125.0,99.2004,99.2623,99.1475,99.2181,14125.0
2018-09-14 11:30:00,112.33,112.58,112.33,112.58,2925.0,99.2004,99.4212,99.2004,99.4212,2925.0
2018-09-14 11:35:00,112.53,112.53,112.4,112.44,7841.0,99.3771,99.3771,99.2623,99.2976,7841.0
2018-09-14 11:40:00,112.45,112.5,112.4,112.45,17673.0,99.3064,99.3506,99.2623,99.3064,17673.0
2018-09-14 11:45:00,112.49,112.49,112.4,112.4,7912.0,99.3417,99.3417,99.2623,99.2623,7912.0
2018-09-14 11:50:00,112.39,112.44,112.29,112.35,9680.0,99.2534,99.2976,99.1651,99.2181,9680.0
2018-09-14 11:55:00,112.34,112.45,112.34,112.35,9214.0,99.2093,99.3064,99.2093,99.2181,9214.0
2018-09-14 12:00:00,112.35,112.35,111.96,111.99,20318.0,99.2181,99.2181,98.8737,98.9002,20318.0
2018-09-14 12:05:00,111.98,112.04,111.86,111.99,13646.0,98.8914,98.9443,98.7854,98.9002,13646.0
2018-09-14 12:10:00,111.98,112.07,111.88,112.0,18071.0,98.8914,98.9708,98.803,98.909,18071.0
2018-09-14 12:15:00,112.01,112.01,111.86,111.91,14022.0,98.9178,98.9178,98.7854,98.8295,14022.0
2018-09-14 12:20:00,111.91,111.95,111.85,111.9,8156.0,98.8295,98.8649,98.7765,98.8207,8156.0
2018-09-14 12:25:00,111.91,111.96,111.88,111.91,12446.0,98.8295,98.8737,98.803,98.8295,12446.0
2018-09-14 12:30:00,111.89,111.92,111.78,111.8,10851.0,98.8119,98.8384,98.7147,98.7324,10851.0
2018-09-14 12:35:00,111.8,111.85,111.78,111.79,7593.0,98.7324,98.7765,98.7147,98.7236,7593.0
2018-09-14 12:40:00,111.79,111.8,111.76,111.78,10539.0,98.7236,98.7324,98.6971,98.7147,10539.0
2018-09-14 12:45:00,111.78,111.83,111.73,111.78,9954.0,98.7147,98.7589,98.6706,98.7147,9954.0
2018-09-14 12:50:00,111.78,111.78,111.71,111.73,6785.0,98.7147,98.7147,98.6529,98.6706,6785.0
2018-09-14 12:55:00,111.73,111.78,111.71,111.75,5394.0,98.6706,98.7147,98.6529,98.6882,5394.0
2018-09-14 13:00:00,111.75,111.75,111.62,111.62,12995.0,98.6882,98.6882,98.5734,98.5734,12995.0
2018-09-14 13:05:00,111.63,111.64,111.55,111.56,6147.0,98.5823,98.5911,98.5116,98.5204,6147.0
2018-09-14 13:10:00,111.55,111.61,111.52,111.6,6658.0,98.5116,98.5646,98.4851,98.5558,6658.0
2018-09-14 13:15:00,111.6,111.73,111.6,111.71,7024.0,98.5558,98.6706,98.5558,98.6529,7024.0
2018-09-14 13:20:00,111.72,111.8,111.7,111.8,6031.0,98.6617,98.7324,98.6441,98.7324,6031.0
2018-09-14 13:25:00,111.81,111.86,111.81,111.85,18705.0,98.7412,98.7854,98.7412,98.7765,18705.0
2018-09-14 13:30:00,111.86,111.94,111.85,111.91,14938.0,98.7854,98.856,98.7765,98.8295,14938.0
2018-09-14 13:35:00,111.91,111.96,111.87,111.89,22437.0,98.8295,98.8737,98.7942,98.8119,22437.0
2018-09-14 13:40:00,111.91,111.94,111.9,111.9,2248.0,98.8295,98.856,98.8207,98.8207,2248.0
2018-09-14 13:45:00,111.9,111.92,111.81,111.81,19999.0,98.8207,98.8384,98.7412,98.7412,19999.0
2018-09-14 13:50:00,111.83,111.88,111.82,111.85,5268.0,98.7589,98.803,98.7501,98.7765,5268.0
2018-09-14 13:55:00,111.87,111.88,111.84,111.87,10048.0,98.7942,98.803,98.7677,98.7942,10048.0
2018-09-14 14:00:00,111.9,112.02,111.9,111.97,6670.0,98.8207,98.9267,98.8207,98.8825,6670.0
2018-09-14 14:05:00,111.96,112.09,111.95,112.09,7351.0,98.8737,98.9885,98.8649,98.9885,7351.0
2018-09-14 14:10:00,112.1,112.1,112.02,112.02,1910.0,98.9973,98.9973,98.9267,98.9267,1910.0
2018-09-14 14:15:00,112.03,112.12,112.03,112.09,8676.0,98.9355,99.015,98.9355,98.9885,8676.0
2018-09-14 14:20:00,112.08,112.1,112.01,112.08,8341.0,98.9797,98.9973,98.9178,98.9797,8341.0
2018-09-14 14:25:00,112.07,112.07,111.99,111.99,6526.0,98.9708,98.9708,98.9002,98.9002,6526.0
2018-09-14 14:30:00,112.01,112.03,111.97,112.01,6768.0,98.9178,98.9355,98.8825,98.9178,6768.0
2018-09-14 14:35:00,111.99,112.05,111.97,112.04,10469.0,98.9002,98.9532,98.8825,98.9443,10469.0
2018-09-14 14:40:00,112.03,112.05,111.99,112.05,6153.0,98.9355,98.9532,98.9002,98.9532,6153.0
2018-09-14 14:45:00,112.05,112.05,111.99,112.02,10710.0,98.9532,98.9532,98.9002,98.9267,10710.0
2018-09-14 14:50:00,112.03,112.07,112.02,112.06,8311.0,98.9355,98.9708,98.9267,98.962,8311.0
2018-09-14 14:55:00,112.08,112.09,112.05,112.06,7393.0,98.9797,98.9885,98.9532,98.962,7393.0
2018-09-14 15:00:00,112.07,112.12,112.06,112.12,6517.0,98.9708,99.015,98.962,99.015,6517.0
2018-09-14 15:05:00,112.12,112.14,112.06,112.09,10289.0,99.015,99.0327,98.962,98.9885,10289.0
2018-09-14 15:10:00,112.1,112.16,112.1,112.14,7460.0,98.9973,99.0503,98.9973,99.0327,7460.0
2018-09-14 15:15:00,112.13,112.14,112.08,112.1,12344.0,99.0238,99.0327,98.9797,98.9973,12344.0
2018-09-14 15:20:00,112.08,112.13,112.06,112.1,14582.0,98.9797,99.0238,98.962,98.9973,14582.0
2018-09-14 15:25:00,112.1,112.11,111.98,111.98,27571.0,98.9973,99.0062,98.8914,98.8914,27571.0
2018-09-14 15:30:00,111.98,112.03,111.95,112.01,22518.0,98.8914,98.9355,98.8649,98.9178,22518.0
2018-09-14 15:35:00,112.01,112.16,112.01,112.15,14912.0,98.9178,99.0503,98.9178,99.0415,14912.0
2018-09-14 15:40:00,112.16,112.18,112.14,112.17,12142.0,99.0503,99.068,99.0327,99.0591,12142.0
2018-09-14 15:45:00,112.18,112.2,112.14,112.17,18469.0,99.068,99.0856,99.0327,99.0591,18469.0
2018-09-14 15:50:00,112.17,112.19,112.09,112.09,15814.0,99.0591,99.0768,98.9885,98.9885,15814.0
2018-09-14 15:55:00,112.1,112.21,112.08,112.15,68392.0,98.9973,99.0945,98.9797,99.0415,68392.0
2018-09-17 09:30:00,112.28,112.5,112.0,112.41,17890.0,99.1563,99.3506,98.909,99.2711,17890.0
2018-09-17 09:35:00,112.41,112.51,111.89,112.4,16737.0,99.2711,99.3594,98.8119,99.2623,16737.0
2018-09-17 09:40:00,112.4,112.4,112.24,112.25,8475.0,99.2623,99.2623,99.121,99.1298,8475.0
2018-09-17 09:45:00,112.3,112.55,112.25,112.34,6270.0,99.1739,99.3947,99.1298,99.2093,6270.0
2018-09-17 09:50:00,112.4,112.47,112.28,112.43,8738.0,99.2623,99.3241,99.1563,99.2888,8738.0
2018-09-17 09:55:00,112.46,112.75,112.44,112.64,38620.0,99.3152,99.5714,99.2976,99.4742,38620.0
2018-09-17 10:00:00,112.68,112.98,112.68,112.98,19635.0,99.5095,99.7745,99.5095,99.7745,19635.0
2018-09-17 10:05:00,113.0,113.41,112.95,113.37,13891.0,99.7921,100.1542,99.748,100.1189,13891.0
2018-09-17 10:10:00,113.36,113.38,113.2,113.29,12442.0,100.1101,100.1277,99.9688,100.0482,12442.0
2018-09-17 10:15:00,113.3,113.31,112.86,113.1,23701.0,100.0571,100.0659,99.6685,99.8804,23701.0
2018-09-17 10:20:00,113.14,113.23,113.01,113.11,11874.0,99.9158,99.9952,99.801,99.8893,11874.0
2018-09-17 10:25:00,113.14,113.28,113.12,113.17,7724.0,99.9158,100.0394,99.8981,99.9423,7724.0
2018-09-17 10:30:00,113.17,113.24,113.04,113.06,10809.0,99.9423,100.0041,99.8275,99.8451,10809.0
2018-09-17 10:35:00,113.08,113.11,112.99,113.07,10470.0,99.8628,99.8893,99.7833,99.8539,10470.0
2018-09-17 10:40:00,113.07,113.1,112.96,113.09,6535.0,99.8539,99.8804,99.7568,99.8716,6535.0
2018-09-17 10:45:00,113.1,113.15,112.97,112.97,9543.0,99.8804,99.9246,99.7656,99.7656,9543.0
2018-09-17 10:50:00,112.94,112.94,112.8,112.83,10540.0,99.7391,99.7391,99.6155,99.642,10540.0
2018-09-17 10:55:00,112.83,112.92,112.76,112.84,10641.0,99.642,99.7215,99.5802,99.6508,10641.0
2018-09-17 11:00:00,112.86,112.95,112.79,112.81,9943.0,99.6685,99.748,99.6067,99.6243,9943.0
2018-09-17 11:05:00,112.81,112.97,112.81,112.97,26555.0,99.6243,99.7656,99.6243,99.7656,26555.0
2018-09-17 11:10:00,112.99,113.04,112.87,112.9,12371.0,99.7833,99.8275,99.6773,99.7038,12371.0
2018-09-17 11:15:00,112.89,113.01,112.87,112.98,12005.0,99.695,99.801,99.6773,99.7745,12005.0
2018-09-17 11:20:00,112.96,112.96,112.85,112.92,9307.0,99.7568,99.7568,99.6597,99.7215,9307.0
2018-09-17 11:25:00,112.93,112.97,112.89,112.89,8047.0,99.7303,99.7656,99.695,99.695,8047.0
2018-09-17 11:30:00,112.9,112.94,112.81,112.81,8900.0,99.7038,99.7391,99.6243,99.6243,8900.0
2018-09-17 11:35:00,112.79,112.94,112.79,112.87,9576.0,99.6067,99.7391,99.6067,99.6773,9576.0
2018-09-17 11:40:00,112.87,112.92,112.86,112.87,6877.0,99.6773,99.7215,99.6685,99.6773,6877.0
2018-09-17 11:45:00,112.88,112.89,112.84,112.86,4905.0,99.6862,99.695,99.6508,99.6685,4905.0
2018-09-17 11:50:00,112.87,112.93,112.87,112.9,7283.0,99.6773,99.7303,99.6773,99.7038,7283.0
2018-09-17 11:55:00,112.9,112.95,112.83,112.84,9189.0,99.7038,99.748,99.642,99.6508,9189.0
2018-09-17 12:00:00,112.85,112.88,112.84,112.85,8656.0,99.6597,99.6862,99.6508,99.6597,8656.0
2018-09-17 12:05:00,112.84,112.88,112.8,112.84,6092.0,99.6508,99.6862,99.6155,99.6508,6092.0
2018-09-17 12:10:00,112.84,112.94,112.83,112.94,8035.0,99.6508,99.7391,99.642,99.7391,8035.0
2018-09-17 12:15:00,112.93,112.95,112.9,112.95,5424.0,99.7303,99.748,99.7038,99.748,5424.0
2018-09-17 12:20:00,112.92,112.98,112.88,112.9,26795.0,99.7215,99.7745,99.6862,99.7038,26795.0
2018-09-17 12:25:00,112.93,112.99,112.93,112.94,9700.0,99.7303,99.7833,99.7303,99.7391,9700.0
2018-09-17 12:30:00,112.95,113.01,112.94,112.99,6304.0,99.748,99.801,99.7391,99.7833,6304.0
2018-09-17 12:35:00,113.0,113.0,112.95,112.98,6100.0,99.7921,99.7921,99.748,99.7745,6100.0
2018-09-17 12:40:00,112.99,112.99,112.93,112.98,2744.0,99.7833,99.7833,99.7303,99.7745,2744.0
2018-09-17 12:45:00,112.99,112.99,112.94,112.95,5038.0,99.7833,99.7833,99.7391,99.748,5038.0
2018-09-17 12:50:00,112.93,112.98,112.88,112.89,13510.0,99.7303,99.7745,99.6862,99.695,13510.0
2018-09-17 12:55:00,112.86,112.98,112.85,112.95,13089.0,99.6685,99.7745,99.6597,99.748,13089.0
2018-09-17 13:00:00,112.95,112.98,112.91,112.94,4100.0,99.748,99.7745,99.7126,99.7391,4100.0
2018-09-17 13:05:00,112.93,112.95,112.9,112.94,15747.0,99.7303,99.748,99.7038,99.7391,15747.0
2018-09-17 13:10:00,112.91,112.93,112.85,112.87,8686.0,99.7126,99.7303,99.6597,99.6773,8686.0
2018-09-17 13:15:00,112.88,112.92,112.86,112.89,9174.0,99.6862,99.7215,99.6685,99.695,9174.0
2018-09-17 13:20:00,112.91,112.94,112.9,112.93,4339.0,99.7126,99.7391,99.7038,99.7303,4339.0
2018-09-17 13:25:00,112.94,112.97,112.94,112.95,12707.0,99.7391,99.7656,99.7391,99.748,12707.0
2018-09-17 13:30:00,112.95,112.96,112.84,112.95,7637.0,99.748,99.7568,99.6508,99.748,7637.0
2018-09-17 13:35:00,112.94,112.95,112.85,112.87,13539.0,99.7391,99.748,99.6597,99.6773,13539.0
2018-09-17 13:40:00,112.88,112.91,112.85,112.85,5151.0,99.6862,99.7126,99.6597,99.6597,5151.0
2018-09-17 13:45:00,112.87,112.94,112.84,112.87,8005.0,99.6773,99.7391,99.6508,99.6773,8005.0
2018-09-17 13:50:00,112.87,112.98,112.87,112.97,16110.0,99.6773,99.7745,99.6773,99.7656,16110.0
2018-09-17 13:55:00,113.0,113.01,112.95,112.96,5533.0,99.7921,99.801,99.748,99.7568,5533.0
2018-09-17 14:00:00,112.96,112.99,112.93,112.93,10559.0,99.7568,99.7833,99.7303,99.7303,10559.0
2018-09-17 14:05:00,112.94,113.07,112.94,113.02,10117.0,99.7391,99.8539,99.7391,99.8098,10117.0
2018-09-17 14:10:00,113.01,113.03,112.99,113.03,10572.0,99.801,99.8186,99.7833,99.8186,10572.0
2018-09-17 14:15:00,113.03,113.14,112.98,113.12,12807.0,99.8186,99.9158,99.7745,99.8981,12807.0
2018-09-17 14:20:00,113.11,113.14,113.1,113.1,5985.0,99.8893,99.9158,99.8804,99.8804,5985.0
2018-09-17 14:25:00,113.12,113.21,113.12,113.18,4522.0,99.8981,99.9776,99.8981,99.9511,4522.0
2018-09-17 14:30:00,113.15,113.17,113.12,113.15,9084.0,99.9246,99.9423,99.8981,99.9246,9084.0
2018-09-17 14:35:00,113.15,113.16,113.12,113.15,25096.0,99.9246,99.9334,99.8981,99.9246,25096.0
2018-09-17 14:40:00,113.15,113.31,113.14,113.29,7798.0,99.9246,100.0659,99.9158,100.0482,7798.0
2018-09-17 14:45:00,113.28,113.28,113.2,113.22,8423.0,100.0394,100.0394,99.9688,99.9864,8423.0
2018-09-17 14:50:00,113.24,113.26,113.18,113.23,14517.0,100.0041,100.0217,99.9511,99.9952,14517.0
2018-09-17 14:55:00,113.22,113.24,113.17,113.21,16529.0,99.9864,100.0041,99.9423,99.9776,16529.0
2018-09-17 15:00:00,113.21,113.29,113.19,113.24,11796.0,99.9776,100.0482,99.9599,100.0041,11796.0
2018-09-17 15:05:00,113.25,113.34,113.24,113.3,16422.0,100.0129,100.0924,100.0041,100.0571,16422.0
2018-09-17 15:10:00,113.3,113.34,113.3,113.32,10305.0,100.0571,100.0924,100.0571,100.0747,10305.0
2018-09-17 15:15:00,113.33,113.33,113.25,113.27,44830.0,100.0836,100.0836,100.0129,100.0306,44830.0
2018-09-17 15:20:00,113.27,113.3,113.08,113.09,34623.0,100.0306,100.0571,99.8628,99.8716,34623.0
2018-09-17 15:25:00,113.08,113.13,113.03,113.1,15200.0,99.8628,99.9069,99.8186,99.8804,15200.0
2018-09-17 15:30:00,113.09,113.22,113.08,113.1,16223.0,99.8716,99.9864,99.8628,99.8804,16223.0
2018-09-17 15:35:00,113.1,113.1,112.99,113.02,20395.0,99.8804,99.8804,99.7833,99.8098,20395.0
2018-09-17 15:40:00,113.0,113.02,112.92,113.0,16542.0,99.7921,99.8098,99.7215,99.7921,16542.0
2018-09-17 15:45:00,112.99,113.06,112.95,113.01,39431.0,99.7833,99.8451,99.748,99.801,39431.0
2018-09-17 15:50:00,113.0,113.0,112.89,112.89,25744.0,99.7921,99.7921,99.695,99.695,25744.0
2018-09-17 15:55:00,112.89,113.02,112.85,112.99,65196.0,99.695,99.8098,99.6597,99.7833,65196.0
2018-09-18 09:30:00,113.48,113.75,113.03,113.18,12839.0,100.216,100.4545,99.8186,99.9511,12839.0
2018-09-18 09:35:00,113.17,113.32,113.0,113.16,4700.0,99.9423,100.0747,99.7921,99.9334,4700.0
2018-09-18 09:40:00,113.16,113.4,113.15,113.37,6590.0,99.9334,100.1454,99.9246,100.1189,6590.0
2018-09-18 09:45:00,113.32,113.33,112.82,112.9,5539.0,100.0747,100.0836,99.6332,99.7038,5539.0
2018-09-18 09:50:00,112.94,112.98,112.83,112.83,9322.0,99.7391,99.7745,99.642,99.642,9322.0
2018-09-18 09:55:00,112.9,113.08,112.88,112.91,6977.0,99.7038,99.8628,99.6862,99.7126,6977.0
2018-09-18 10:00:00,112.88,112.88,112.54,112.62,6600.0,99.6862,99.6862,99.3859,99.4565,6600.0
2018-09-18 10:05:00,112.61,112.78,112.57,112.68,6509.0,99.4477,99.5978,99.4124,99.5095,6509.0
2018-09-18 10:10:00,112.71,112.89,112.52,112.82,13728.0,99.536,99.695,99.3682,99.6332,13728.0
2018-09-18 10:15:00,112.78,112.84,112.67,112.8,9807.0,99.5978,99.6508,99.5007,99.6155,9807.0
2018-09-18 10:20:00,112.86,113.02,112.82,112.94,9963.0,99.6685,99.8098,99.6332,99.7391,9963.0
2018-09-18 10:25:00,112.91,113.04,112.87,112.94,8447.0,99.7126,99.8275,99.6773,99.7391,8447.0
2018-09-18 10:30:00,112.96,112.98,112.71,112.71,5665.0,99.7568,99.7745,99.536,99.536,5665.0
2018-09-18 10:35:00,112.78,112.96,112.74,112.96,6724.0,99.5978,99.7568,99.5625,99.7568,6724.0
2018-09-18 10:40:00,112.96,113.0,112.86,112.99,6887.0,99.7568,99.7921,99.6685,99.7833,6887.0
2018-09-18 10:45:00,112.99,113.04,112.94,112.98,6200.0,99.7833,99.8275,99.7391,99.7745,6200.0
2018-09-18 10:50:00,112.97,113.08,112.95,113.01,6549.0,99.7656,99.8628,99.748,99.801,6549.0
2018-09-18 10:55:00,113.04,113.26,113.04,113.2,8450.0,99.8275,100.0217,99.8275,99.9688,8450.0
2018-09-18 11:00:00,113.23,113.27,113.11,113.14,4731.0,99.9952,100.0306,99.8893,99.9158,4731.0
2018-09-18 11:05:00,113.14,113.36,113.14,113.33,8808.0,99.9158,100.1101,99.9158,100.0836,8808.0
2018-09-18 11:10:00,113.36,113.4,113.33,113.39,6328.0,100.1101,100.1454,100.0836,100.1365,6328.0
2018-09-18 11:15:00,113.4,113.48,113.34,113.46,6732.0,100.1454,100.216,100.0924,100.1984,6732.0
2018-09-18 11:20:00,113.44,113.46,113.33,113.4,6192.0,100.1807,100.1984,100.0836,100.1454,6192.0
2018-09-18 11:25:00,113.36,113.55,113.33,113.51,4438.0,100.1101,100.2778,100.0836,100.2425,4438.0
2018-09-18 11:30:00,113.49,113.52,113.3,113.44,13002.0,100.2249,100.2514,100.0571,100.1807,13002.0
2018-09-18 11:35:00,113.46,113.57,113.42,113.54,8283.0,100.1984,100.2955,100.163,100.269,8283.0
2018-09-18 11:40:00,113.56,113.57,113.47,113.56,6548.0,100.2867,100.2955,100.2072,100.2867,6548.0
2018-09-18 11:45:00,113.56,113.61,113.55,113.59,4130.0,100.2867,100.3308,100.2778,100.3132,4130.0
2018-09-18 11:50:00,113.58,113.6,113.45,113.45,6318.0,100.3043,100.322,100.1895,100.1895,6318.0
2018-09-18 11:55:00,113.49,113.54,113.48,113.5,8350.0,100.2249,100.269,100.216,100.2337,8350.0
2018-09-18 12:00:00,113.51,113.61,113.51,113.52,7929.0,100.2425,100.3308,100.2425,100.2514,7929.0
2018-09-18 12:05:00,113.52,113.6,113.51,113.51,3516.0,100.2514,100.322,100.2425,100.2425,3516.0
2018-09-18 12:10:00,113.53,113.53,113.43,113.46,5900.0,100.2602,100.2602,100.1719,100.1984,5900.0
2018-09-18 12:15:00,113.44,113.49,113.43,113.46,7100.0,100.1807,100.2249,100.1719,100.1984,7100.0
2018-09-18 12:20:00,113.48,113.48,113.4,113.4,1802.0,100.216,100.216,100.1454,100.1454,1802.0
2018-09-18 12:25:00,113.4,113.42,113.34,113.36,7601.0,100.1454,100.163,100.0924,100.1101,7601.0
2018-09-18 12:30:00,113.36,113.46,113.36,113.4,8760.0,100.1101,100.1984,100.1101,100.1454,8760.0
2018-09-18 12:35:00,113.41,113.52,113.41,113.46,3050.0,100.1542,100.2514,100.1542,100.1984,3050.0
2018-09-18 12:40:00,113.46,113.47,113.43,113.45,3269.0,100.1984,100.2072,100.1719,100.1895,3269.0
2018-09-18 12:45:00,113.45,113.45,113.39,113.42,6286.0,100.1895,100.1895,100.1365,100.163,6286.0
2018-09-18 12:50:00,113.41,113.41,113.35,113.38,4400.0,100.1542,100.1542,100.1012,100.1277,4400.0
2018-09-18 12:55:00,113.36,113.38,113.33,113.37,5302.0,100.1101,100.1277,100.0836,100.1189,5302.0
2018-09-18 13:00:00,113.35,113.37,113.29,113.32,5164.0,100.1012,100.1189,100.0482,100.0747,5164.0
2018-09-18 13:05:00,113.32,113.33,113.29,113.33,7820.0,100.0747,100.0836,100.0482,100.0836,7820.0
2018-09-18 13:10:00,113.33,113.33,113.29,113.32,4012.0,100.0836,100.0836,100.0482,100.0747,4012.0
2018-09-18 13:15:00,113.32,113.41,113.32,113.39,7130.0,100.0747,100.1542,100.0747,100.1365,7130.0
2018-09-18 13:20:00,113.39,113.39,113.34,113.37,3958.0,100.1365,100.1365,100.0924,100.1189,3958.0
2018-09-18 13:25:00,113.37,113.38,113.33,113.34,5539.0,100.1189,100.1277,100.0836,100.0924,5539.0
2018-09-18 13:30:00,113.35,113.38,113.3,113.34,6388.0,100.1012,100.1277,100.0571,100.0924,6388.0
2018-09-18 13:35:00,113.34,113.4,113.33,113.4,4517.0,100.0924,100.1454,100.0836,100.1454,4517.0
2018-09-18 13:40:00,113.4,113.4,113.36,113.38,4063.0,100.1454,100.1454,100.1101,100.1277,4063.0
2018-09-18 13:45:00,113.36,113.38,113.35,113.37,4020.0,100.1101,100.1277,100.1012,100.1189,4020.0
2018-09-18 13:50:00,113.38,113.45,113.36,113.44,6637.0,100.1277,100.1895,100.1101,100.1807,6637.0
2018-09-18 13:55:00,113.44,113.46,113.4,113.43,3961.0,100.1807,100.1984,100.1454,100.1719,3961.0
2018-09-18 14:00:00,113.45,113.65,113.4,113.59,7688.0,100.1895,100.3662,100.1454,100.3132,7688.0
2018-09-18 14:05:00,113.58,113.59,113.5,113.5,9742.0,100.3043,100.3132,100.2337,100.2337,9742.0
2018-09-18 14:10:00,113.49,113.52,113.44,113.45,9210.0,100.2249,100.2514,100.1807,100.1895,9210.0
2018-09-18 14:15:00,113.45,113.49,113.38,113.44,13119.0,100.1895,100.2249,100.1277,100.1807,13119.0
2018-09-18 14:20:00,113.44,113.44,113.37,113.4,8187.0,100.1807,100.1807,100.1189,100.1454,8187.0
2018-09-18 14:25:00,113.4,113.48,113.39,113.42,20226.0,100.1454,100.216,100.1365,100.163,20226.0
2018-09-18 14:30:00,113.41,113.44,113.32,113.32,13409.0,100.1542,100.1807,100.0747,100.0747,13409.0
2018-09-18 14:35:00,113.32,113.42,113.32,113.38,11367.0,100.0747,100.163,100.0747,100.1277,11367.0
2018-09-18 14:40:00,113.41,113.45,113.37,113.41,7161.0,100.1542,100.1895,100.1189,100.1542,7161.0
2018-09-18 14:45:00,113.42,113.43,113.3,113.36,10164.0,100.163,100.1719,100.0571,100.1101,10164.0
2018-09-18 14:50:00,113.35,113.36,113.31,113.32,8200.0,100.1012,100.1101,100.0659,100.0747,8200.0
2018-09-18 14:55:00,113.33,113.33,113.25,113.28,5331.0,100.0836,100.0836,100.0129,100.0394,5331.0
2018-09-18 15:00:00,113.28,113.34,113.28,113.34,6444.0,100.0394,100.0924,100.0394,100.0924,6444.0
2018-09-18 15:05:00,113.35,113.35,113.3,113.31,9288.0,100.1012,100.1012,100.0571,100.0659,9288.0
2018-09-18 15:10:00,113.32,113.38,113.31,113.38,7692.0,100.0747,100.1277,100.0659,100.1277,7692.0
2018-09-18 15:15:00,113.42,113.42,113.3,113.31,8553.0,100.163,100.163,100.0571,100.0659,8553.0
2018-09-18 15:20:00,113.31,113.42,113.31,113.42,10443.0,100.0659,100.163,100.0659,100.163,10443.0
2018-09-18 15:25:00,113.42,113.43,113.34,113.36,6139.0,100.163,100.1719,100.0924,100.1101,6139.0
2018-09-18 15:30:00,113.36,113.38,113.32,113.36,13052.0,100.1101,100.1277,100.0747,100.1101,13052.0
2018-09-18 15:35:00,113.35,113.36,113.28,113.31,15415.0,100.1012,100.1101,100.0394,100.0659,15415.0
2018-09-18 15:40:00,113.31,113.33,113.25,113.27,15931.0,100.0659,100.0836,100.0129,100.0306,15931.0
2018-09-18 15:45:00,113.26,113.26,113.1,113.12,19621.0,100.0217,100.0217,99.8804,99.8981,19621.0
2018-09-18 15:50:00,113.13,113.17,113.11,113.12,15122.0,99.9069,99.9423,99.8893,99.8981,15122.0
2018-09-18 15:55:00,113.12,113.29,113.11,113.27,56971.0,99.8981,100.0482,99.8893,100.0306,56971.0
2018-09-19 09:30:00,113.66,113.79,113.28,113.79,13886.0,100.375,100.4898,100.0394,100.4898,13886.0
2018-09-19 09:35:00,113.78,114.0,113.78,113.97,6743.0,100.481,100.6752,100.481,100.6488,6743.0
2018-09-19 09:40:00,114.09,114.25,114.09,114.25,5513.0,100.7547,100.896,100.7547,100.896,5513.0
2018-09-19 09:45:00,114.43,114.43,114.2,114.35,7965.0,101.055,101.055,100.8519,100.9843,7965.0
2018-09-19 09:50:00,114.31,114.75,114.28,114.63,7230.0,100.949,101.3376,100.9225,101.2316,7230.0
2018-09-19 09:55:00,114.63,114.8,114.56,114.72,6900.0,101.2316,101.3817,101.1698,101.3111,6900.0
2018-09-19 10:00:00,114.78,114.84,114.58,114.65,8987.0,101.3641,101.4171,101.1875,101.2493,8987.0
2018-09-19 10:05:00,114.68,114.68,114.42,114.58,12693.0,101.2758,101.2758,101.0462,101.1875,12693.0
2018-09-19 10:10:00,114.58,114.58,114.46,114.51,3603.0,101.1875,101.1875,101.0815,101.1256,3603.0
2018-09-19 10:15:00,114.51,114.72,114.51,114.67,19763.0,101.1256,101.3111,101.1256,101.2669,19763.0
2018-09-19 10:20:00,114.67,114.87,114.63,114.85,12376.0,101.2669,101.4436,101.2316,101.4259,12376.0
2018-09-19 10:25:00,114.86,114.97,114.86,114.92,7695.0,101.4347,101.5319,101.4347,101.4877,7695.0
2018-09-19 10:30:00,114.96,114.98,114.81,114.84,21606.0,101.523,101.5407,101.3906,101.4171,21606.0
2018-09-19 10:35:00,114.83,114.86,114.71,114.8,8305.0,101.4082,101.4347,101.3023,101.3817,8305.0
2018-09-19 10:40:00,114.79,114.92,114.75,114.91,7076.0,101.3729,101.4877,101.3376,101.4789,7076.0
2018-09-19 10:45:00,114.92,115.04,114.91,115.01,19223.0,101.4877,101.5937,101.4789,101.5672,19223.0
2018-09-19 10:50:00,115.03,115.04,114.88,115.04,7933.0,101.5849,101.5937,101.4524,101.5937,7933.0
2018-09-19 10:55:00,115.0,115.02,114.83,114.84,29348.0,101.5584,101.576,101.4082,101.4171,29348.0
2018-09-19 11:00:00,114.83,114.96,114.8,114.88,9264.0,101.4082,101.523,101.3817,101.4524,9264.0
2018-09-19 11:05:00,114.91,114.97,114.87,114.97,11375.0,101.4789,101.5319,101.4436,101.5319,11375.0
2018-09-19 11:10:00,114.97,115.0,114.68,114.79,9622.0,101.5319,101.5584,101.2758,101.3729,9622.0
2018-09-19 11:15:00,114.77,114.79,114.7,114.71,7190.0,101.3552,101.3729,101.2934,101.3023,7190.0
2018-09-19 11:20:00,114.74,114.78,114.65,114.66,8089.0,101.3288,101.3641,101.2493,101.2581,8089.0
2018-09-19 11:25:00,114.64,114.73,114.62,114.64,21248.0,101.2404,101.3199,101.2228,101.2404,21248.0
2018-09-19 11:30:00,114.62,114.68,114.53,114.65,11823.0,101.2228,101.2758,101.1433,101.2493,11823.0
2018-09-19 11:35:00,114.65,114.69,114.65,114.67,3575.0,101.2493,101.2846,101.2493,101.2669,3575.0
2018-09-19 11:40:00,114.67,114.75,114.58,114.73,12632.0,101.2669,101.3376,101.1875,101.3199,12632.0
2018-09-19 11:45:00,114.73,114.81,114.68,114.81,19957.0,101.3199,101.3906,101.2758,101.3906,19957.0
2018-09-19 11:50:00,114.82,114.85,114.73,114.77,10671.0,101.3994,101.4259,101.3199,101.3552,10671.0
2018-09-19 11:55:00,114.78,114.83,114.75,114.78,4574.0,101.3641,101.4082,101.3376,101.3641,4574.0
2018-09-19 12:00:00,114.78,114.87,114.77,114.79,4314.0,101.3641,101.4436,101.3552,101.3729,4314.0
2018-09-19 12:05:00,114.74,114.8,114.73,114.75,5125.0,101.3288,101.3817,101.3199,101.3376,5125.0
2018-09-19 12:10:00,114.74,114.76,114.67,114.72,6566.0,101.3288,101.3464,101.2669,101.3111,6566.0
2018-09-19 12:15:00,114.74,114.74,114.66,114.72,8033.0,101.3288,101.3288,101.2581,101.3111,8033.0
2018-09-19 12:20:00,114.72,114.76,114.62,114.68,11591.0,101.3111,101.3464,101.2228,101.2758,11591.0
2018-09-19 12:25:00,114.68,114.76,114.67,114.76,5025.0,101.2758,101.3464,101.2669,101.3464,5025.0
2018-09-19 12:30:00,114.78,114.78,114.69,114.74,7145.0,101.3641,101.3641,101.2846,101.3288,7145.0
2018-09-19 12:35:00,114.74,114.74,114.65,114.69,10840.0,101.3288,101.3288,101.2493,101.2846,10840.0
2018-09-19 12:40:00,114.69,114.76,114.65,114.76,14140.0,101.2846,101.3464,101.2493,101.3464,14140.0
2018-09-19 12:45:00,114.76,114.77,114.74,114.76,3333.0,101.3464,101.3552,101.3288,101.3464,3333.0
2018-09-19 12:50:00,114.77,114.82,114.77,114.8,3844.0,101.3552,101.3994,101.3552,101.3817,3844.0
2018-09-19 12:55:00,114.82,114.86,114.8,114.86,5749.0,101.3994,101.4347,101.3817,101.4347,5749.0
2018-09-19 13:00:00,114.87,114.91,114.84,114.91,8939.0,101.4436,101.4789,101.4171,101.4789,8939.0
2018-09-19 13:05:00,114.89,114.9,114.85,114.89,4301.0,101.4612,101.4701,101.4259,101.4612,4301.0
2018-09-19 13:10:00,114.89,114.97,114.86,114.86,5893.0,101.4612,101.5319,101.4347,101.4347,5893.0
2018-09-19 13:15:00,114.88,114.95,114.86,114.91,14181.0,101.4524,101.5142,101.4347,101.4789,14181.0
2018-09-19 13:20:00,114.86,114.88,114.81,114.87,5373.0,101.4347,101.4524,101.3906,101.4436,5373.0
2018-09-19 13:25:00,114.88,114.88,114.74,114.75,8351.0,101.4524,101.4524,101.3288,101.3376,8351.0
2018-09-19 13:30:00,114.73,114.89,114.73,114.81,11451.0,101.3199,101.4612,101.3199,101.3906,11451.0
2018-09-19 13:35:00,114.78,114.93,114.78,114.92,5805.0,101.3641,101.4965,101.3641,101.4877,5805.0
2018-09-19 13:40:00,114.89,114.94,114.86,114.87,6988.0,101.4612,101.5054,101.4347,101.4436,6988.0
2018-09-19 13:45:00,114.9,114.91,114.75,114.78,20751.0,101.4701,101.4789,101.3376,101.3641,20751.0
2018-09-19 13:50:00,114.8,114.86,114.76,114.78,3412.0,101.3817,101.4347,101.3464,101.3641,3412.0
2018-09-19 13:55:00,114.76,114.76,114.64,114.64,3760.0,101.3464,101.3464,101.2404,101.2404,3760.0
2018-09-19 14:00:00,114.65,114.66,114.58,114.64,37757.0,101.2493,101.2581,101.1875,101.2404,37757.0
2018-09-19 14:05:00,114.64,114.65,114.53,114.54,10551.0,101.2404,101.2493,101.1433,101.1521,10551.0
2018-09-19 14:10:00,114.56,114.56,114.51,114.55,11906.0,101.1698,101.1698,101.1256,101.161,11906.0
2018-09-19 14:15:00,114.56,114.61,114.54,114.55,32316.0,101.1698,101.2139,101.1521,101.161,32316.0
2018-09-19 14:20:00,114.54,114.56,114.5,114.53,9872.0,101.1521,101.1698,101.1168,101.1433,9872.0
2018-09-19 14:25:00,114.54,114.64,114.53,114.59,16495.0,101.1521,101.2404,101.1433,101.1963,16495.0
2018-09-19 14:30:00,114.6,114.6,114.52,114.52,11409.0,101.2051,101.2051,101.1345,101.1345,11409.0
2018-09-19 14:35:00,114.55,114.57,114.5,114.57,7200.0,101.161,101.1786,101.1168,101.1786,7200.0
2018-09-19 14:40:00,114.55,114.63,114.54,114.6,62150.0,101.161,101.2316,101.1521,101.2051,62150.0
2018-09-19 14:45:00,114.61,114.69,114.6,114.64,29255.0,101.2139,101.2846,101.2051,101.2404,29255.0
2018-09-19 14:50:00,114.65,114.69,114.61,114.67,11940.0,101.2493,101.2846,101.2139,101.2669,11940.0
2018-09-19 14:55:00,114.7,114.71,114.63,114.67,9917.0,101.2934,101.3023,101.2316,101.2669,9917.0
2018-09-19 15:00:00,114.68,114.73,114.65,114.69,9995.0,101.2758,101.3199,101.2493,101.2846,9995.0
2018-09-19 15:05:00,114.7,114.81,114.62,114.78,8721.0,101.2934,101.3906,101.2228,101.3641,8721.0
2018-09-19 15:10:00,114.79,114.9,114.78,114.89,10958.0,101.3729,101.4701,101.3641,101.4612,10958.0
2018-09-19 15:15:00,114.9,115.0,114.89,115.0,13451.0,101.4701,101.5584,101.4612,101.5584,13451.0
2018-09-19 15:20:00,115.01,115.05,114.99,115.03,10933.0,101.5672,101.6025,101.5495,101.5849,10933.0
2018-09-19 15:25:00,115.03,115.07,114.99,115.0,16593.0,101.5849,101.6202,101.5495,101.5584,16593.0
2018-09-19 15:30:00,115.01,115.21,114.99,115.16,24201.0,101.5672,101.7438,101.5495,101.6997,24201.0
2018-09-19 15:35:00,115.16,115.18,115.07,115.12,23560.0,101.6997,101.7173,101.6202,101.6643,23560.0
2018-09-19 15:40:00,115.12,115.16,115.08,115.09,25675.0,101.6643,101.6997,101.629,101.6378,25675.0
2018-09-19 15:45:00,115.07,115.18,115.04,115.18,26087.0,101.6202,101.7173,101.5937,101.7173,26087.0
2018-09-19 15:50:00,115.18,115.22,115.14,115.16,49367.0,101.7173,101.7526,101.682,101.6997,49367.0
2018-09-19 15:55:00,115.15,115.21,115.05,115.06,100529.0,101.6908,101.7438,101.6025,101.6113,100529.0
2018-09-20 09:30:00,115.6,116.5,115.43,116.44,17744.0,102.0882,102.883,101.9381,102.83,17744.0
2018-09-20 09:35:00,116.43,116.43,116.07,116.2,5052.0,102.8212,102.8212,102.5033,102.6181,5052.0
2018-09-20 09:40:00,116.25,116.26,115.77,115.77,6519.0,102.6623,102.6711,102.2384,102.2384,6519.0
2018-09-20 09:45:00,115.79,115.92,115.7,115.7,6929.0,102.256,102.3708,102.1765,102.1765,6929.0
2018-09-20 09:50:00,115.75,115.78,115.48,115.55,6577.0,102.2207,102.2472,101.9823,102.0441,6577.0
2018-09-20 09:55:00,115.53,115.58,115.3,115.31,9592.0,102.0264,102.0706,101.8233,101.8321,9592.0
2018-09-20 10:00:00,115.32,115.42,115.21,115.23,23879.0,101.841,101.9293,101.7438,101.7615,23879.0
2018-09-20 10:05:00,115.26,115.46,115.26,115.35,10835.0,101.788,101.9646,101.788,101.8675,10835.0
2018-09-20 10:10:00,115.35,115.43,115.35,115.41,6332.0,101.8675,101.9381,101.8675,101.9204,6332.0
2018-09-20 10:15:00,115.42,115.52,115.42,115.51,7094.0,101.9293,102.0176,101.9293,102.0088,7094.0
2018-09-20 10:20:00,115.53,115.65,115.5,115.51,13072.0,102.0264,102.1324,101.9999,102.0088,13072.0
2018-09-20 10:25:00,115.51,115.53,115.45,115.46,4143.0,102.0088,102.0264,101.9558,101.9646,4143.0
2018-09-20 10:30:00,115.44,115.52,115.43,115.51,7203.0,101.9469,102.0176,101.9381,102.0088,7203.0
2018-09-20 10:35:00,115.53,115.58,115.5,115.52,6816.0,102.0264,102.0706,101.9999,102.0176,6816.0
2018-09-20 10:40:00,115.53,115.81,115.53,115.73,16055.0,102.0264,102.2737,102.0264,102.203,16055.0
2018-09-20 10:45:00,115.7,115.74,115.62,115.74,5571.0,102.1765,102.2119,102.1059,102.2119,5571.0
2018-09-20 10:50:00,115.74,115.77,115.55,115.59,17306.0,102.2119,102.2384,102.0441,102.0794,17306.0
2018-09-20 10:55:00,115.61,115.74,115.61,115.72,25387.0,102.0971,102.2119,102.0971,102.1942,25387.0
2018-09-20 11:00:00,115.73,115.87,115.7,115.86,12600.0,102.203,102.3267,102.1765,102.3178,12600.0
2018-09-20 11:05:00,115.86,116.0,115.78,115.86,51802.0,102.3178,102.4415,102.2472,102.3178,51802.0
2018-09-20 11:10:00,115.87,115.91,115.81,115.91,13051.0,102.3267,102.362,102.2737,102.362,13051.0
2018-09-20 11:15:00,115.91,115.91,115.79,115.88,25735.0,102.362,102.362,102.256,102.3355,25735.0
2018-09-20 11:20:00,115.86,115.87,115.76,115.83,11547.0,102.3178,102.3267,102.2295,102.2913,11547.0
2018-09-20 11:25:00,115.81,115.82,115.75,115.78,6629.0,102.2737,102.2825,102.2207,102.2472,6629.0
2018-09-20 11:30:00,115.78,115.78,115.55,115.55,9699.0,102.2472,102.2472,102.0441,102.0441,9699.0
2018-09-20 11:35:00,115.53,115.54,115.43,115.48,12334.0,102.0264,102.0352,101.9381,101.9823,12334.0
2018-09-20 11:40:00,115.5,115.53,115.48,115.53,11363.0,101.9999,102.0264,101.9823,102.0264,11363.0
2018-09-20 11:45:00,115.56,115.58,115.48,115.48,5240.0,102.0529,102.0706,101.9823,101.9823,5240.0
2018-09-20 11:50:00,115.5,115.59,115.46,115.55,7636.0,101.9999,102.0794,101.9646,102.0441,7636.0
2018-09-20 11:55:00,115.56,115.69,115.56,115.69,10225.0,102.0529,102.1677,102.0529,102.1677,10225.0
2018-09-20 12:00:00,115.7,115.71,115.54,115.61,6748.0,102.1765,102.1854,102.0352,102.0971,6748.0
2018-09-20 12:05:00,115.61,115.62,115.51,115.52,4575.0,102.0971,102.1059,102.0088,102.0176,4575.0
2018-09-20 12:10:00,115.53,115.57,115.5,115.57,4977.0,102.0264,102.0617,101.9999,102.0617,4977.0
2018-09-20 12:15:00,115.58,115.58,115.5,115.53,5323.0,102.0706,102.0706,101.9999,102.0264,5323.0
2018-09-20 12:20:00,115.53,115.6,115.53,115.6,4900.0,102.0264,102.0882,102.0264,102.0882,4900.0
2018-09-20 12:25:00,115.58,115.61,115.56,115.56,2583.0,102.0706,102.0971,102.0529,102.0529,2583.0
2018-09-20 12:30:00,115.59,115.61,115.57,115.61,5285.0,102.0794,102.0971,102.0617,102.0971,5285.0
2018-09-20 12:35:00,115.64,115.76,115.64,115.68,8377.0,102.1236,102.2295,102.1236,102.1589,8377.0
2018-09-20 12:40:00,115.68,115.68,115.51,115.65,16582.0,102.1589,102.1589,102.0088,102.1324,16582.0
2018-09-20 12:45:00,115.71,115.75,115.67,115.75,8149.0,102.1854,102.2207,102.1501,102.2207,8149.0
2018-09-20 12:50:00,115.75,115.9,115.75,115.84,4525.0,102.2207,102.3532,102.2207,102.3002,4525.0
2018-09-20 12:55:00,115.83,115.92,115.83,115.91,3200.0,102.2913,102.3708,102.2913,102.362,3200.0
2018-09-20 13:00:00,115.93,115.98,115.91,115.93,6862.0,102.3797,102.4238,102.362,102.3797,6862.0
2018-09-20 13:05:00,115.93,116.04,115.93,116.04,3907.0,102.3797,102.4768,102.3797,102.4768,3907.0
2018-09-20 13:10:00,116.03,116.1,116.01,116.05,3773.0,102.468,102.5298,102.4503,102.4856,3773.0
2018-09-20 13:15:00,116.05,116.09,116.04,116.09,3214.0,102.4856,102.521,102.4768,102.521,3214.0
2018-09-20 13:20:00,116.1,116.11,116.02,116.04,29225.0,102.5298,102.5386,102.4591,102.4768,29225.0
2018-09-20 13:25:00,116.04,116.04,115.91,115.92,9451.0,102.4768,102.4768,102.362,102.3708,9451.0
2018-09-20 13:30:00,115.92,115.94,115.89,115.94,6172.0,102.3708,102.3885,102.3443,102.3885,6172.0
2018-09-20 13:35:00,115.96,115.99,115.95,115.95,2967.0,102.4062,102.4326,102.3973,102.3973,2967.0
2018-09-20 13:40:00,115.96,116.03,115.95,116.03,2380.0,102.4062,102.468,102.3973,102.468,2380.0
2018-09-20 13:45:00,116.01,116.1,115.95,116.1,6671.0,102.4503,102.5298,102.3973,102.5298,6671.0
2018-09-20 13:50:00,116.1,116.11,116.01,116.05,6734.0,102.5298,102.5386,102.4503,102.4856,6734.0
2018-09-20 13:55:00,116.1,116.12,116.05,116.09,2480.0,102.5298,102.5475,102.4856,102.521,2480.0
2018-09-20 14:00:00,116.09,116.1,116.0,116.05,7492.0,102.521,102.5298,102.4415,102.4856,7492.0
2018-09-20 14:05:00,116.05,116.09,116.05,116.08,4462.0,102.4856,102.521,102.4856,102.5121,4462.0
2018-09-20 14:10:00,116.07,116.15,116.05,116.15,11300.0,102.5033,102.5739,102.4856,102.5739,11300.0
2018-09-20 14:15:00,116.14,116.3,116.05,116.05,45313.0,102.5651,102.7064,102.4856,102.4856,45313.0
2018-09-20 14:20:00,116.05,116.07,116.02,116.06,4823.0,102.4856,102.5033,102.4591,102.4945,4823.0
2018-09-20 14:25:00,116.06,116.13,116.05,116.11,8230.0,102.4945,102.5563,102.4856,102.5386,8230.0
2018-09-20 14:30:00,116.11,116.12,116.05,116.12,7739.0,102.5386,102.5475,102.4856,102.5475,7739.0
2018-09-20 14:35:00,116.13,116.15,116.09,116.11,8430.0,102.5563,102.5739,102.521,102.5386,8430.0
2018-09-20 14:40:00,116.11,116.11,116.02,116.09,10001.0,102.5386,102.5386,102.4591,102.521,10001.0
2018-09-20 14:45:00,116.1,116.14,116.09,116.14,6081.0,102.5298,102.5651,102.521,102.5651,6081.0
2018-09-20 14:50:00,116.13,116.19,116.1,116.1,10028.0,102.5563,102.6093,102.5298,102.5298,10028.0
2018-09-20 14:55:00,116.09,116.11,116.04,116.04,5960.0,102.521,102.5386,102.4768,102.4768,5960.0
2018-09-20 15:00:00,116.04,116.06,115.97,116.02,11300.0,102.4768,102.4945,102.415,102.4591,11300.0
2018-09-20 15:05:00,116.03,116.07,116.01,116.05,12014.0,102.468,102.5033,102.4503,102.4856,12014.0
2018-09-20 15:10:00,116.04,116.09,116.03,116.08,7851.0,102.4768,102.521,102.468,102.5121,7851.0
2018-09-20 15:15:00,116.08,116.22,116.06,116.16,32536.0,102.5121,102.6358,102.4945,102.5828,32536.0
2018-09-20 15:20:00,116.16,116.17,116.06,116.07,9179.0,102.5828,102.5916,102.4945,102.5033,9179.0
2018-09-20 15:25:00,116.08,116.09,116.02,116.02,12086.0,102.5121,102.521,102.4591,102.4591,12086.0
2018-09-20 15:30:00,116.02,116.02,115.95,115.97,17906.0,102.4591,102.4591,102.3973,102.415,17906.0
2018-09-20 15:35:00,115.98,116.0,115.88,115.96,16209.0,102.4238,102.4415,102.3355,102.4062,16209.0
2018-09-20 15:40:00,115.97,115.97,115.85,115.85,15338.0,102.415,102.415,102.309,102.309,15338.0
2018-09-20 15:45:00,115.85,115.93,115.81,115.86,18909.0,102.309,102.3797,102.2737,102.3178,18909.0
2018-09-20 15:50:00,115.86,115.86,115.83,115.85,19837.0,102.3178,102.3178,102.2913,102.309,19837.0
2018-09-20 15:55:00,115.85,115.95,115.85,115.93,54389.0,102.309,102.3973,102.309,102.3797,54389.0
2018-09-21 09:30:00,116.51,116.54,115.96,116.17,420060.0,102.8919,102.9184,102.4062,102.5916,420060.0
2018-09-21 09:35:00,116.16,116.62,116.15,116.37,10380.0,102.5828,102.989,102.5739,102.7682,10380.0
2018-09-21 09:40:00,116.44,116.73,116.27,116.35,7012.0,102.83,103.0862,102.6799,102.7506,7012.0
2018-09-21 09:45:00,116.28,116.34,115.99,116.0,15733.0,102.6888,102.7417,102.4326,102.4415,15733.0
2018-09-21 09:50:00,116.03,116.11,115.84,116.07,19422.0,102.468,102.5386,102.3002,102.5033,19422.0
2018-09-21 09:55:00,116.06,116.09,115.82,115.93,11013.0,102.4945,102.521,102.2825,102.3797,11013.0
2018-09-21 10:00:00,115.9,116.1,115.81,115.85,10710.0,102.3532,102.5298,102.2737,102.309,10710.0
2018-09-21 10:05:00,115.86,115.87,115.72,115.82,11742.0,102.3178,102.3267,102.1942,102.2825,11742.0
2018-09-21 10:10:00,115.86,116.08,115.79,115.98,11219.0,102.3178,102.5121,102.256,102.4238,11219.0
2018-09-21 10:15:00,116.01,116.07,115.96,115.96,10188.0,102.4503,102.5033,102.4062,102.4062,10188.0
2018-09-21 10:20:00,115.95,116.05,115.79,116.05,11604.0,102.3973,102.4856,102.256,102.4856,11604.0
2018-09-21 10:25:00,116.04,116.07,115.9,116.01,12291.0,102.4768,102.5033,102.3532,102.4503,12291.0
2018-09-21 10:30:00,116.0,116.05,115.96,115.97,7310.0,102.4415,102.4856,102.4062,102.415,7310.0
2018-09-21 10:35:00,115.98,116.09,115.94,115.95,19392.0,102.4238,102.521,102.3885,102.3973,19392.0
2018-09-21 10:40:00,115.96,116.09,115.89,115.92,20197.0,102.4062,102.521,102.3443,102.3708,20197.0
2018-09-21 10:45:00,115.94,115.97,115.9,115.92,8415.0,102.3885,102.415,102.3532,102.3708,8415.0
2018-09-21 10:50:00,115.92,116.01,115.92,115.98,10377.0,102.3708,102.4503,102.3708,102.4238,10377.0
2018-09-21 10:55:00,115.98,116.01,115.93,116.0,16425.0,102.4238,102.4503,102.3797,102.4415,16425.0
2018-09-21 11:00:00,116.0,116.02,115.94,115.94,14385.0,102.4415,102.4591,102.3885,102.3885,14385.0
2018-09-21 11:05:00,115.93,115.98,115.88,115.88,11637.0,102.3797,102.4238,102.3355,102.3355,11637.0
2018-09-21 11:10:00,115.94,115.97,115.87,115.93,6982.0,102.3885,102.415,102.3267,102.3797,6982.0
2018-09-21 11:15:00,115.91,115.99,115.91,115.98,12737.0,102.362,102.4326,102.362,102.4238,12737.0
2018-09-21 11:20:00,115.97,116.02,115.9,116.02,18673.0,102.415,102.4591,102.3532,102.4591,18673.0
2018-09-21 11:25:00,116.01,116.06,115.95,116.03,7992.0,102.4503,102.4945,102.3973,102.468,7992.0
2018-09-21 11:30:00,116.04,116.11,116.04,116.11,7665.0,102.4768,102.5386,102.4768,102.5386,7665.0
2018-09-21 11:35:00,116.14,116.22,116.1,116.22,4498.0,102.5651,102.6358,102.5298,102.6358,4498.0
2018-09-21 11:40:00,116.22,116.31,116.22,116.31,5948.0,102.6358,102.7152,102.6358,102.7152,5948.0
2018-09-21 11:45:00,116.34,116.34,116.28,116.34,9404.0,102.7417,102.7417,102.6888,102.7417,9404.0
2018-09-21 11:50:00,116.34,116.43,116.31,116.43,2792.0,102.7417,102.8212,102.7152,102.8212,2792.0
2018-09-21 11:55:00,116.42,116.42,116.35,116.4,6951.0,102.8124,102.8124,102.7506,102.7947,6951.0
2018-09-21 12:00:00,116.45,116.47,116.4,116.45,7006.0,102.8389,102.8565,102.7947,102.8389,7006.0
2018-09-21 12:05:00,116.44,116.46,116.41,116.45,3000.0,102.83,102.8477,102.8036,102.8389,3000.0
2018-09-21 12:10:00,116.46,116.48,116.42,116.44,7700.0,102.8477,102.8654,102.8124,102.83,7700.0
2018-09-21 12:15:00,116.43,116.43,116.35,116.37,3059.0,102.8212,102.8212,102.7506,102.7682,3059.0
2018-09-21 12:20:00,116.36,116.44,116.31,116.43,7875.0,102.7594,102.83,102.7152,102.8212,7875.0
2018-09-21 12:25:00,116.42,116.47,116.41,116.41,4826.0,102.8124,102.8565,102.8036,102.8036,4826.0
2018-09-21 12:30:00,116.41,116.44,116.4,116.42,6929.0,102.8036,102.83,102.7947,102.8124,6929.0
2018-09-21 12:35:00,116.4,116.46,116.39,116.43,6900.0,102.7947,102.8477,102.7859,102.8212,6900.0
2018-09-21 12:40:00,116.41,116.47,116.41,116.44,6804.0,102.8036,102.8565,102.8036,102.83,6804.0
2018-09-21 12:45:00,116.42,116.45,116.39,116.45,5263.0,102.8124,102.8389,102.7859,102.8389,5263.0
2018-09-21 12:50:00,116.43,116.62,116.41,116.62,10370.0,102.8212,102.989,102.8036,102.989,10370.0
2018-09-21 12:55:00,116.63,116.65,116.6,116.61,10804.0,102.9978,103.0155,102.9713,102.9802,10804.0
2018-09-21 13:00:00,116.61,116.61,116.53,116.55,7607.0,102.9802,102.9802,102.9095,102.9272,7607.0
2018-09-21 13:05:00,116.56,116.6,116.5,116.5,4675.0,102.936,102.9713,102.883,102.883,4675.0
2018-09-21 13:10:00,116.52,116.55,116.47,116.48,9646.0,102.9007,102.9272,102.8565,102.8654,9646.0
2018-09-21 13:15:00,116.48,116.5,116.44,116.44,2914.0,102.8654,102.883,102.83,102.83,2914.0
2018-09-21 13:20:00,116.43,116.43,116.32,116.34,8420.0,102.8212,102.8212,102.7241,102.7417,8420.0
2018-09-21 13:25:00,116.32,116.33,116.24,116.24,7247.0,102.7241,102.7329,102.6534,102.6534,7247.0
2018-09-21 13:30:00,116.23,116.24,116.17,116.2,5163.0,102.6446,102.6534,102.5916,102.6181,5163.0
2018-09-21 13:35:00,116.17,116.21,116.16,116.17,7584.0,102.5916,102.6269,102.5828,102.5916,7584.0
2018-09-21 13:40:00,116.19,116.19,116.12,116.16,12166.0,102.6093,102.6093,102.5475,102.5828,12166.0
2018-09-21 13:45:00,116.16,116.17,116.08,116.08,5364.0,102.5828,102.5916,102.5121,102.5121,5364.0
2018-09-21 13:50:00,116.09,116.09,115.95,115.98,8769.0,102.521,102.521,102.3973,102.4238,8769.0
2018-09-21 13:55:00,115.99,116.07,115.98,116.04,19300.0,102.4326,102.5033,102.4238,102.4768,19300.0
2018-09-21 14:00:00,116.03,116.06,115.93,115.96,6308.0,102.468,102.4945,102.3797,102.4062,6308.0
2018-09-21 14:05:00,115.97,115.98,115.91,115.91,7243.0,102.415,102.4238,102.362,102.362,7243.0
2018-09-21 14:10:00,115.91,115.92,115.81,115.83,6706.0,102.362,102.3708,102.2737,102.2913,6706.0
2018-09-21 14:15:00,115.84,115.91,115.83,115.84,8871.0,102.3002,102.362,102.2913,102.3002,8871.0
2018-09-21 14:20:00,115.84,115.89,115.83,115.89,4056.0,102.3002,102.3443,102.2913,102.3443,4056.0
2018-09-21 14:25:00,115.9,115.91,115.82,115.82,10438.0,102.3532,102.362,102.2825,102.2825,10438.0
2018-09-21 14:30:00,115.84,115.88,115.84,115.88,7330.0,102.3002,102.3355,102.3002,102.3355,7330.0
2018-09-21 14:35:00,115.88,115.95,115.87,115.95,8284.0,102.3355,102.3973,102.3267,102.3973,8284.0
2018-09-21 14:40:00,115.95,115.96,115.9,115.92,9048.0,102.3973,102.4062,102.3532,102.3708,9048.0
2018-09-21 14:45:00,115.91,115.97,115.85,115.86,11202.0,102.362,102.415,102.309,102.3178,11202.0
2018-09-21 14:50:00,115.87,115.89,115.82,115.83,9387.0,102.3267,102.3443,102.2825,102.2913,9387.0
2018-09-21 14:55:00,115.84,115.94,115.81,115.9,8884.0,102.3002,102.3885,102.2737,102.3532,8884.0
2018-09-21 15:00:00,115.9,115.97,115.9,115.92,9825.0,102.3532,102.415,102.3532,102.3708,9825.0
2018-09-21 15:05:00,115.92,115.99,115.91,115.99,10011.0,102.3708,102.4326,102.362,102.4326,10011.0
2018-09-21 15:10:00,115.99,116.04,115.97,116.0,16504.0,102.4326,102.4768,102.415,102.4415,16504.0
2018-09-21 15:15:00,116.0,116.0,115.91,115.94,15857.0,102.4415,102.4415,102.362,102.3885,15857.0
2018-09-21 15:20:00,115.93,115.98,115.91,115.95,28418.0,102.3797,102.4238,102.362,102.3973,28418.0
2018-09-21 15:25:00,115.95,115.96,115.88,115.92,25082.0,102.3973,102.4062,102.3355,102.3708,25082.0
2018-09-21 15:30:00,115.89,115.93,115.86,115.9,26969.0,102.3443,102.3797,102.3178,102.3532,26969.0
2018-09-21 15:35:00,115.91,115.95,115.89,115.93,38533.0,102.362,102.3973,102.3443,102.3797,38533.0
2018-09-21 15:40:00,115.93,116.0,115.92,115.97,39843.0,102.3797,102.4415,102.3708,102.415,39843.0
2018-09-21 15:45:00,115.98,116.0,115.85,115.88,41984.0,102.4238,102.4415,102.309,102.3355,41984.0
2018-09-21 15:50:00,115.89,115.91,115.87,115.89,31560.0,102.3443,102.362,102.3267,102.3443,31560.0
2018-09-21 15:55:00,115.9,116.02,115.76,115.91,206398.0,102.3532,102.4591,102.2295,102.362,206398.0
2018-09-24 09:30:00,113.0,114.0,110.25,113.23,78449.0,99.7921,100.6752,97.3636,99.9952,78449.0
2018-09-24 09:35:00,113.29,113.49,112.67,113.32,32623.0,100.0482,100.2249,99.5007,100.0747,32623.0
2018-09-24 09:40:00,113.29,113.35,112.97,112.97,20848.0,100.0482,100.1012,99.7656,99.7656,20848.0
2018-09-24 09:45:00,113.04,113.2,112.94,113.02,28461.0,99.8275,99.9688,99.7391,99.8098,28461.0
2018-09-24 09:50:00,113.04,113.1,112.73,112.81,28730.0,99.8275,99.8804,99.5537,99.6243,28730.0
2018-09-24 09:55:00,112.8,112.92,112.6,112.72,22546.0,99.6155,99.7215,99.4389,99.5449,22546.0
2018-09-24 10:00:00,112.71,112.71,112.21,112.29,23859.0,99.536,99.536,99.0945,99.1651,23859.0
2018-09-24 10:05:00,112.25,112.28,112.12,112.27,21077.0,99.1298,99.1563,99.015,99.1475,21077.0
2018-09-24 10:10:00,112.29,112.39,112.05,112.08,32338.0,99.1651,99.2534,98.9532,98.9797,32338.0
2018-09-24 10:15:00,112.09,112.09,111.63,111.9,26311.0,98.9885,98.9885,98.5823,98.8207,26311.0
2018-09-24 10:20:00,111.94,112.04,111.88,111.97,27568.0,98.856,98.9443,98.803,98.8825,27568.0
2018-09-24 10:25:00,111.98,112.15,111.89,112.02,67185.0,98.8914,99.0415,98.8119,98.9267,67185.0
2018-09-24 10:30:00,112.0,112.15,111.94,112.14,24454.0,98.909,99.0415,98.856,99.0327,24454.0
2018-09-24 10:35:00,112.15,112.59,112.15,112.54,34767.0,99.0415,99.4301,99.0415,99.3859,34767.0
2018-09-24 10:40:00,112.49,112.5,112.23,112.34,19615.0,99.3417,99.3506,99.1121,99.2093,19615.0
2018-09-24 10:45:00,112.36,112.41,112.18,112.32,18418.0,99.2269,99.2711,99.068,99.1916,18418.0
2018-09-24 10:50:00,112.3,112.45,112.26,112.34,21639.0,99.1739,99.3064,99.1386,99.2093,21639.0
2018-09-24 10:55:00,112.29,112.63,112.25,112.58,18493.0,99.1651,99.4654,99.1298,99.4212,18493.0
2018-09-24 11:00:00,112.64,112.67,112.36,112.59,18966.0,99.4742,99.5007,99.2269,99.4301,18966.0
2018-09-24 11:05:00,112.65,112.65,112.48,112.57,12469.0,99.483,99.483,99.3329,99.4124,12469.0
2018-09-24 11:10:00,112.55,112.8,112.5,112.72,13114.0,99.3947,99.6155,99.3506,99.5449,13114.0
2018-09-24 11:15:00,112.75,112.83,112.54,112.57,12149.0,99.5714,99.642,99.3859,99.4124,12149.0
2018-09-24 11:20:00,112.53,112.59,112.5,112.5,9117.0,99.3771,99.4301,99.3506,99.3506,9117.0
2018-09-24 11:25:00,112.55,112.77,112.55,112.7,16132.0,99.3947,99.589,99.3947,99.5272,16132.0
2018-09-24 11:30:00,112.7,112.81,112.42,112.54,22360.0,99.5272,99.6243,99.2799,99.3859,22360.0
2018-09-24 11:35:00,112.56,112.67,112.47,112.58,35707.0,99.4036,99.5007,99.3241,99.4212,35707.0
2018-09-24 11:40:00,112.54,112.56,112.47,112.54,9685.0,99.3859,99.4036,99.3241,99.3859,9685.0
2018-09-24 11:45:00,112.54,112.68,112.53,112.59,12874.0,99.3859,99.5095,99.3771,99.4301,12874.0
2018-09-24 11:50:00,112.59,112.73,112.59,112.72,14820.0,99.4301,99.5537,99.4301,99.5449,14820.0
2018-09-24 11:55:00,112.72,112.75,112.39,112.39,21978.0,99.5449,99.5714,99.2534,99.2534,21978.0
2018-09-24 12:00:00,112.38,112.53,112.38,112.45,11195.0,99.2446,99.3771,99.2446,99.3064,11195.0
2018-09-24 12:05:00,112.47,112.56,112.45,112.51,18544.0,99.3241,99.4036,99.3064,99.3594,18544.0
2018-09-24 12:10:00,112.5,112.54,112.48,112.51,30245.0,99.3506,99.3859,99.3329,99.3594,30245.0
2018-09-24 12:15:00,112.5,112.65,112.45,112.58,26129.0,99.3506,99.483,99.3064,99.4212,26129.0
2018-09-24 12:20:00,112.6,112.66,112.57,112.62,26546.0,99.4389,99.4919,99.4124,99.4565,26546.0
2018-09-24 12:25:00,112.62,112.68,112.48,112.53,14853.0,99.4565,99.5095,99.3329,99.3771,14853.0
2018-09-24 12:30:00,112.53,112.64,112.52,112.58,33079.0,99.3771,99.4742,99.3682,99.4212,33079.0
2018-09-24 12:35:00,112.57,112.57,112.47,112.47,33146.0,99.4124,99.4124,99.3241,99.3241,33146.0
2018-09-24 12:40:00,112.48,112.56,112.48,112.56,11877.0,99.3329,99.4036,99.3329,99.4036,11877.0
2018-09-24 12:45:00,112.56,112.57,112.49,112.53,18239.0,99.4036,99.4124,99.3417,99.3771,18239.0
2018-09-24 12:50:00,112.52,112.59,112.43,112.5,13813.0,99.3682,99.4301,99.2888,99.3506,13813.0
2018-09-24 12:55:00,112.5,112.57,112.47,112.53,17100.0,99.3506,99.4124,99.3241,99.3771,17100.0
2018-09-24 13:00:00,112.55,112.55,112.47,112.54,18744.0,99.3947,99.3947,99.3241,99.3859,18744.0
2018-09-24 13:05:00,112.55,112.65,112.54,112.56,8376.0,99.3947,99.483,99.3859,99.4036,8376.0
2018-09-24 13:10:00,112.56,112.76,112.54,112.61,20200.0,99.4036,99.5802,99.3859,99.4477,20200.0
2018-09-24 13:15:00,112.62,112.66,112.55,112.61,10573.0,99.4565,99.4919,99.3947,99.4477,10573.0
2018-09-24 13:20:00,112.6,112.72,112.6,112.68,20660.0,99.4389,99.5449,99.4389,99.5095,20660.0
2018-09-24 13:25:00,112.68,112.68,112.57,112.6,21368.0,99.5095,99.5095,99.4124,99.4389,21368.0
2018-09-24 13:30:00,112.61,112.71,112.58,112.71,4622.0,99.4477,99.536,99.4212,99.536,4622.0
2018-09-24 13:35:00,112.69,112.71,112.56,112.59,11133.0,99.5184,99.536,99.4036,99.4301,11133.0
2018-09-24 13:40:00,112.61,112.69,112.59,112.63,11317.0,99.4477,99.5184,99.4301,99.4654,11317.0
2018-09-24 13:45:00,112.64,112.71,112.62,112.7,18395.0,99.4742,99.536,99.4565,99.5272,18395.0
2018-09-24 13:50:00,112.71,112.78,112.68,112.68,16736.0,99.536,99.5978,99.5095,99.5095,16736.0
2018-09-24 13:55:00,112.67,112.76,112.65,112.7,15545.0,99.5007,99.5802,99.483,99.5272,15545.0
2018-09-24 14:00:00,112.7,112.77,112.64,112.75,16880.0,99.5272,99.589,99.4742,99.5714,16880.0
2018-09-24 14:05:00,112.74,112.87,112.72,112.86,15143.0,99.5625,99.6773,99.5449,99.6685,15143.0
2018-09-24 14:10:00,112.85,112.96,112.85,112.94,26539.0,99.6597,99.7568,99.6597,99.7391,26539.0
2018-09-24 14:15:00,112.94,112.96,112.8,112.84,20097.0,99.7391,99.7568,99.6155,99.6508,20097.0
2018-09-24 14:20:00,112.84,112.97,112.83,112.86,19099.0,99.6508,99.7656,99.642,99.6685,19099.0
2018-09-24 14:25:00,112.83,112.97,112.82,112.97,11021.0,99.642,99.7656,99.6332,99.7656,11021.0
2018-09-24 14:30:00,112.97,113.01,112.96,113.0,58575.0,99.7656,99.801,99.7568,99.7921,58575.0
2018-09-24 14:35:00,113.0,113.01,112.95,112.95,22656.0,99.7921,99.801,99.748,99.748,22656.0
2018-09-24 14:40:00,112.97,113.07,112.88,112.88,50658.0,99.7656,99.8539,99.6862,99.6862,50658.0
2018-09-24 14:45:00,112.9,112.91,112.83,112.86,22008.0,99.7038,99.7126,99.642,99.6685,22008.0
2018-09-24 14:50:00,112.86,112.88,112.85,112.88,8090.0,99.6685,99.6862,99.6597,99.6862,8090.0
2018-09-24 14:55:00,112.89,112.91,112.79,112.79,11734.0,99.695,99.7126,99.6067,99.6067,11734.0
2018-09-24 15:00:00,112.82,112.99,112.75,112.94,17061.0,99.6332,99.7833,99.5714,99.7391,17061.0
2018-09-24 15:05:00,112.95,112.98,112.91,112.96,9684.0,99.748,99.7745,99.7126,99.7568,9684.0
2018-09-24 15:10:00,112.97,113.0,112.93,112.94,23001.0,99.7656,99.7921,99.7303,99.7391,23001.0
2018-09-24 15:15:00,112.96,113.0,112.92,113.0,23317.0,99.7568,99.7921,99.7215,99.7921,23317.0
2018-09-24 15:20:00,112.99,113.02,112.95,112.99,18874.0,99.7833,99.8098,99.748,99.7833,18874.0
2018-09-24 15:25:00,112.99,113.01,112.95,113.0,23924.0,99.7833,99.801,99.748,99.7921,23924.0
2018-09-24 15:30:00,112.99,113.0,112.91,112.96,34952.0,99.7833,99.7921,99.7126,99.7568,34952.0
2018-09-24 15:35:00,112.95,112.95,112.9,112.91,22930.0,99.748,99.748,99.7038,99.7126,22930.0
2018-09-24 15:40:00,112.91,112.91,112.79,112.82,29869.0,99.7126,99.7126,99.6067,99.6332,29869.0
2018-09-24 15:45:00,112.82,112.92,112.82,112.85,32236.0,99.6332,99.7215,99.6332,99.6597,32236.0
2018-09-24 15:50:00,112.85,112.86,112.76,112.77,29867.0,99.6597,99.6685,99.5802,99.589,29867.0
2018-09-24 15:55:00,112.77,112.83,112.67,112.69,101869.0,99.589,99.642,99.5007,99.5184,101869.0
2018-09-25 09:30:00,113.02,113.14,112.38,112.39,12674.0,99.8098,99.9158,99.2446,99.2534,12674.0
2018-09-25 09:35:00,112.41,112.96,112.4,112.88,4209.0,99.2711,99.7568,99.2623,99.6862,4209.0
2018-09-25 09:40:00,112.89,113.06,112.86,113.0,3914.0,99.695,99.8451,99.6685,99.7921,3914.0
2018-09-25 09:45:00,112.89,112.89,112.32,112.32,7414.0,99.695,99.695,99.1916,99.1916,7414.0
2018-09-25 09:50:00,112.38,112.66,112.37,112.62,7016.0,99.2446,99.4919,99.2358,99.4565,7016.0
2018-09-25 09:55:00,112.62,112.68,112.22,112.26,13685.0,99.4565,99.5095,99.1033,99.1386,13685.0
2018-09-25 10:00:00,112.23,112.57,112.23,112.53,12521.0,99.1121,99.4124,99.1121,99.3771,12521.0
2018-09-25 10:05:00,112.54,112.55,112.33,112.41,18834.0,99.3859,99.3947,99.2004,99.2711,18834.0
2018-09-25 10:10:00,112.39,112.47,112.3,112.37,13004.0,99.2534,99.3241,99.1739,99.2358,13004.0
2018-09-25 10:15:00,112.37,112.45,112.25,112.25,21185.0,99.2358,99.3064,99.1298,99.1298,21185.0
2018-09-25 10:20:00,112.22,112.33,112.05,112.15,16933.0,99.1033,99.2004,98.9532,99.0415,16933.0
2018-09-25 10:25:00,112.15,112.19,111.92,112.01,23810.0,99.0415,99.0768,98.8384,98.9178,23810.0
2018-09-25 10:30:00,112.09,112.11,111.82,111.9,17400.0,98.9885,99.0062,98.7501,98.8207,17400.0
2018-09-25 10:35:00,111.91,111.93,111.76,111.78,15609.0,98.8295,98.8472,98.6971,98.7147,15609.0
2018-09-25 10:40:00,111.78,111.78,111.72,111.74,13853.0,98.7147,98.7147,98.6617,98.6794,13853.0
2018-09-25 10:45:00,111.74,112.19,111.71,112.14,28065.0,98.6794,99.0768,98.6529,99.0327,28065.0
2018-09-25 10:50:00,112.11,112.13,111.95,112.12,11742.0,99.0062,99.0238,98.8649,99.015,11742.0
2018-09-25 10:55:00,112.13,112.13,112.0,112.0,8769.0,99.0238,99.0238,98.909,98.909,8769.0
2018-09-25 11:00:00,112.02,112.03,111.78,111.85,12824.0,98.9267,98.9355,98.7147,98.7765,12824.0
2018-09-25 11:05:00,111.87,111.95,111.82,111.9,15474.0,98.7942,98.8649,98.7501,98.8207,15474.0
2018-09-25 11:10:00,111.91,111.95,111.89,111.94,6954.0,98.8295,98.8649,98.8119,98.856,6954.0
2018-09-25 11:15:00,111.94,111.94,111.78,111.82,35936.0,98.856,98.856,98.7147,98.7501,35936.0
2018-09-25 11:20:00,111.82,111.85,111.68,111.7,16514.0,98.7501,98.7765,98.6264,98.6441,16514.0
2018-09-25 11:25:00,111.74,111.91,111.74,111.91,6800.0,98.6794,98.8295,98.6794,98.8295,6800.0
2018-09-25 11:30:00,111.92,112.0,111.85,112.0,11207.0,98.8384,98.909,98.7765,98.909,11207.0
2018-09-25 11:35:00,111.97,111.97,111.75,111.92,14870.0,98.8825,98.8825,98.6882,98.8384,14870.0
2018-09-25 11:40:00,111.89,111.92,111.69,111.69,15213.0,98.8119,98.8384,98.6352,98.6352,15213.0
2018-09-25 11:45:00,111.7,111.88,111.7,111.88,7354.0,98.6441,98.803,98.6441,98.803,7354.0
2018-09-25 11:50:00,111.85,111.85,111.81,111.84,7202.0,98.7765,98.7765,98.7412,98.7677,7202.0
2018-09-25 11:55:00,111.82,111.87,111.73,111.75,6523.0,98.7501,98.7942,98.6706,98.6882,6523.0
2018-09-25 12:00:00,111.78,111.95,111.78,111.95,6423.0,98.7147,98.8649,98.7147,98.8649,6423.0
2018-09-25 12:05:00,111.92,112.11,111.92,112.07,6989.0,98.8384,99.0062,98.8384,98.9708,6989.0
2018-09-25 12:10:00,112.08,112.14,112.0,112.08,8140.0,98.9797,99.0327,98.909,98.9797,8140.0
2018-09-25 12:15:00,112.07,112.07,111.98,111.98,4924.0,98.9708,98.9708,98.8914,98.8914,4924.0
2018-09-25 12:20:00,111.99,112.16,111.98,111.98,15163.0,98.9002,99.0503,98.8914,98.8914,15163.0
2018-09-25 12:25:00,111.99,112.02,111.98,112.01,6078.0,98.9002,98.9267,98.8914,98.9178,6078.0
2018-09-25 12:30:00,112.0,112.09,111.98,112.09,6192.0,98.909,98.9885,98.8914,98.9885,6192.0
2018-09-25 12:35:00,112.08,112.14,112.05,112.05,6874.0,98.9797,99.0327,98.9532,98.9532,6874.0
2018-09-25 12:40:00,112.07,112.12,112.07,112.08,4350.0,98.9708,99.015,98.9708,98.9797,4350.0
2018-09-25 12:45:00,112.05,112.07,112.01,112.07,4308.0,98.9532,98.9708,98.9178,98.9708,4308.0
2018-09-25 12:50:00,112.08,112.14,112.02,112.14,7224.0,98.9797,99.0327,98.9267,99.0327,7224.0
2018-09-25 12:55:00,112.15,112.15,112.06,112.08,11079.0,99.0415,99.0415,98.962,98.9797,11079.0
2018-09-25 13:00:00,112.06,112.06,111.86,111.88,28043.0,98.962,98.962,98.7854,98.803,28043.0
2018-09-25 13:05:00,111.86,111.88,111.82,111.84,10250.0,98.7854,98.803,98.7501,98.7677,10250.0
2018-09-25 13:10:00,111.84,111.85,111.66,111.69,12926.0,98.7677,98.7765,98.6088,98.6352,12926.0
2018-09-25 13:15:00,111.68,111.68,111.43,111.43,23278.0,98.6264,98.6264,98.4056,98.4056,23278.0
2018-09-25 13:20:00,111.44,111.44,111.29,111.37,17235.0,98.4145,98.4145,98.282,98.3527,17235.0
2018-09-25 13:25:00,111.37,111.37,111.21,111.21,8661.0,98.3527,98.3527,98.2114,98.2114,8661.0
2018-09-25 13:30:00,111.21,111.21,111.09,111.1,11375.0,98.2114,98.2114,98.1054,98.1142,11375.0
2018-09-25 13:35:00,111.07,111.08,110.98,111.04,14140.0,98.0877,98.0965,98.0082,98.0612,14140.0
2018-09-25 13:40:00,111.05,111.08,110.98,111.01,5940.0,98.0701,98.0965,98.0082,98.0347,5940.0
2018-09-25 13:45:00,111.0,111.11,110.96,111.1,11603.0,98.0259,98.123,97.9906,98.1142,11603.0
2018-09-25 13:50:00,111.07,111.3,111.04,111.19,8707.0,98.0877,98.2908,98.0612,98.1937,8707.0
2018-09-25 13:55:00,111.2,111.28,111.16,111.23,8785.0,98.2025,98.2732,98.1672,98.229,8785.0
2018-09-25 14:00:00,111.22,111.28,111.18,111.28,9773.0,98.2202,98.2732,98.1849,98.2732,9773.0
2018-09-25 14:05:00,111.26,111.26,111.23,111.26,5361.0,98.2555,98.2555,98.229,98.2555,5361.0
2018-09-25 14:10:00,111.26,111.33,111.13,111.15,14433.0,98.2555,98.3173,98.1407,98.1584,14433.0
2018-09-25 14:15:00,111.16,111.37,111.16,111.37,7203.0,98.1672,98.3527,98.1672,98.3527,7203.0
2018-09-25 14:20:00,111.37,111.44,111.35,111.38,10785.0,98.3527,98.4145,98.335,98.3615,10785.0
2018-09-25 14:25:00,111.38,111.46,111.37,111.45,10436.0,98.3615,98.4321,98.3527,98.4233,10436.0
2018-09-25 14:30:00,111.44,111.44,111.29,111.32,8800.0,98.4145,98.4145,98.282,98.3085,8800.0
2018-09-25 14:35:00,111.32,111.33,111.29,111.3,10141.0,98.3085,98.3173,98.282,98.2908,10141.0
2018-09-25 14:40:00,111.29,111.31,111.25,111.31,12210.0,98.282,98.2997,98.2467,98.2997,12210.0
2018-09-25 14:45:00,111.31,111.36,111.19,111.23,16638.0,98.2997,98.3438,98.1937,98.229,16638.0
2018-09-25 14:50:00,111.25,111.26,111.2,111.25,11972.0,98.2467,98.2555,98.2025,98.2467,11972.0
2018-09-25 14:55:00,111.25,111.41,111.24,111.36,8164.0,98.2467,98.388,98.2378,98.3438,8164.0
2018-09-25 15:00:00,111.35,111.48,111.35,111.47,11889.0,98.335,98.4498,98.335,98.441,11889.0
2018-09-25 15:05:00,111.49,111.54,111.45,111.54,28980.0,98.4586,98.5028,98.4233,98.5028,28980.0
2018-09-25 15:10:00,111.53,111.59,111.49,111.5,31092.0,98.4939,98.5469,98.4586,98.4675,31092.0
2018-09-25 15:15:00,111.5,111.58,111.49,111.58,27703.0,98.4675,98.5381,98.4586,98.5381,27703.0
2018-09-25 15:20:00,111.58,111.7,111.57,111.7,28694.0,98.5381,98.6441,98.5293,98.6441,28694.0
2018-09-25 15:25:00,111.7,111.71,111.61,111.64,19661.0,98.6441,98.6529,98.5646,98.5911,19661.0
2018-09-25 15:30:00,111.63,111.76,111.61,111.65,30788.0,98.5823,98.6971,98.5646,98.5999,30788.0
2018-09-25 15:35:00,111.64,111.71,111.61,111.71,25610.0,98.5911,98.6529,98.5646,98.6529,25610.0
2018-09-25 15:40:00,111.7,111.87,111.7,111.8,27246.0,98.6441,98.7942,98.6441,98.7324,27246.0
2018-09-25 15:45:00,111.81,111.88,111.7,111.73,27655.0,98.7412,98.803,98.6441,98.6706,27655.0
2018-09-25 15:50:00,111.72,111.72,111.64,111.64,27762.0,98.6617,98.6617,98.5911,98.5911,27762.0
2018-09-25 15:55:00,111.63,111.64,111.48,111.54,88356.0,98.5823,98.5911,98.4498,98.5028,88356.0
2018-09-26 09:30:00,111.51,111.75,111.27,111.61,21292.0,98.4763,98.6882,98.2643,98.5646,21292.0
2018-09-26 09:35:00,111.62,112.16,111.54,112.16,11136.0,98.5734,99.0503,98.5028,99.0503,11136.0
2018-09-26 09:40:00,112.15,112.16,111.75,111.8,11744.0,99.0415,99.0503,98.6882,98.7324,11744.0
2018-09-26 09:45:00,111.82,111.98,111.74,111.74,25366.0,98.7501,98.8914,98.6794,98.6794,25366.0
2018-09-26 09:50:00,111.79,111.88,111.55,111.58,14350.0,98.7236,98.803,98.5116,98.5381,14350.0
2018-09-26 09:55:00,111.55,111.58,111.27,111.28,18140.0,98.5116,98.5381,98.2643,98.2732,18140.0
2018-09-26 10:00:00,111.32,111.33,110.97,111.0,21467.0,98.3085,98.3173,97.9994,98.0259,21467.0
2018-09-26 10:05:00,110.96,111.02,110.62,110.78,39606.0,97.9906,98.0436,97.6903,97.8316,39606.0
2018-09-26 10:10:00,110.75,110.86,110.62,110.85,13208.0,97.8051,97.9023,97.6903,97.8934,13208.0
2018-09-26 10:15:00,110.83,111.06,110.83,111.05,8210.0,97.8758,98.0789,97.8758,98.0701,8210.0
2018-09-26 10:20:00,111.03,111.16,111.01,111.12,10162.0,98.0524,98.1672,98.0347,98.1319,10162.0
2018-09-26 10:25:00,111.11,111.11,110.81,110.81,11834.0,98.123,98.123,97.8581,97.8581,11834.0
2018-09-26 10:30:00,110.81,110.85,110.58,110.78,22611.0,97.8581,97.8934,97.655,97.8316,22611.0
2018-09-26 10:35:00,110.77,110.94,110.68,110.7,13554.0,97.8228,97.9729,97.7433,97.761,13554.0
2018-09-26 10:40:00,110.7,110.9,110.65,110.9,10180.0,97.761,97.9376,97.7168,97.9376,10180.0
2018-09-26 10:45:00,110.9,111.06,110.83,110.87,9148.0,97.9376,98.0789,97.8758,97.9111,9148.0
2018-09-26 10:50:00,110.87,110.93,110.85,110.89,7713.0,97.9111,97.9641,97.8934,97.9288,7713.0
2018-09-26 10:55:00,110.88,111.06,110.77,111.06,8473.0,97.9199,98.0789,97.8228,98.0789,8473.0
2018-09-26 11:00:00,111.02,111.02,110.89,110.92,8901.0,98.0436,98.0436,97.9288,97.9552,8901.0
2018-09-26 11:05:00,110.9,110.98,110.85,110.97,5751.0,97.9376,98.0082,97.8934,97.9994,5751.0
2018-09-26 11:10:00,110.95,110.96,110.75,110.79,10902.0,97.9817,97.9906,97.8051,97.8404,10902.0
2018-09-26 11:15:00,110.79,110.97,110.79,110.94,5620.0,97.8404,97.9994,97.8404,97.9729,5620.0
2018-09-26 11:20:00,110.94,110.99,110.91,110.91,5144.0,97.9729,98.0171,97.9464,97.9464,5144.0
2018-09-26 11:25:00,110.91,111.02,110.91,111.01,8094.0,97.9464,98.0436,97.9464,98.0347,8094.0
2018-09-26 11:30:00,111.02,111.02,110.94,110.97,3876.0,98.0436,98.0436,97.9729,97.9994,3876.0
2018-09-26 11:35:00,110.97,110.97,110.9,110.9,7250.0,97.9994,97.9994,97.9376,97.9376,7250.0
2018-09-26 11:40:00,110.89,110.93,110.85,110.91,4555.0,97.9288,97.9641,97.8934,97.9464,4555.0
2018-09-26 11:45:00,110.9,110.96,110.85,110.94,5498.0,97.9376,97.9906,97.8934,97.9729,5498.0
2018-09-26 11:50:00,110.95,110.97,110.82,110.84,7407.0,97.9817,97.9994,97.8669,97.8846,7407.0
2018-09-26 11:55:00,110.84,110.93,110.84,110.92,6864.0,97.8846,97.9641,97.8846,97.9552,6864.0
2018-09-26 12:00:00,110.89,110.96,110.89,110.91,9505.0,97.9288,97.9906,97.9288,97.9464,9505.0
2018-09-26 12:05:00,110.92,110.94,110.79,110.94,17411.0,97.9552,97.9729,97.8404,97.9729,17411.0
2018-09-26 12:10:00,110.93,110.98,110.88,110.94,12096.0,97.9641,98.0082,97.9199,97.9729,12096.0
2018-09-26 12:15:00,110.93,110.96,110.84,110.89,12067.0,97.9641,97.9906,97.8846,97.9288,12067.0
2018-09-26 12:20:00,110.91,110.97,110.91,110.93,5491.0,97.9464,97.9994,97.9464,97.9641,5491.0
2018-09-26 12:25:00,110.93,110.93,110.88,110.92,7688.0,97.9641,97.9641,97.9199,97.9552,7688.0
2018-09-26 12:30:00,110.94,111.04,110.92,111.03,5808.0,97.9729,98.0612,97.9552,98.0524,5808.0
2018-09-26 12:35:00,111.03,111.12,111.02,111.07,8711.0,98.0524,98.1319,98.0436,98.0877,8711.0
2018-09-26 12:40:00,111.08,111.09,111.04,111.06,9023.0,98.0965,98.1054,98.0612,98.0789,9023.0
2018-09-26 12:45:00,111.06,111.12,111.04,111.06,7387.0,98.0789,98.1319,98.0612,98.0789,7387.0
2018-09-26 12:50:00,111.06,111.18,111.06,111.17,7385.0,98.0789,98.1849,98.0789,98.176,7385.0
2018-09-26 12:55:00,111.16,111.19,111.11,111.11,8191.0,98.1672,98.1937,98.123,98.123,8191.0
2018-09-26 13:00:00,111.11,111.14,111.06,111.06,8626.0,98.123,98.1495,98.0789,98.0789,8626.0
2018-09-26 13:05:00,111.05,111.1,111.03,111.08,10986.0,98.0701,98.1142,98.0524,98.0965,10986.0
2018-09-26 13:10:00,111.11,111.16,111.09,111.13,5424.0,98.123,98.1672,98.1054,98.1407,5424.0
2018-09-26 13:15:00,111.13,111.27,111.13,111.26,7947.0,98.1407,98.2643,98.1407,98.2555,7947.0
2018-09-26 13:20:00,111.23,111.23,111.11,111.17,8912.0,98.229,98.229,98.123,98.176,8912.0
2018-09-26 13:25:00,111.16,111.2,111.15,111.2,6287.0,98.1672,98.2025,98.1584,98.2025,6287.0
2018-09-26 13:30:00,111.2,111.22,111.11,111.13,12114.0,98.2025,98.2202,98.123,98.1407,12114.0
2018-09-26 13:35:00,111.11,111.13,111.06,111.08,8374.0,98.123,98.1407,98.0789,98.0965,8374.0
2018-09-26 13:40:00,111.08,111.08,110.96,111.04,16252.0,98.0965,98.0965,97.9906,98.0612,16252.0
2018-09-26 13:45:00,111.09,111.14,111.06,111.11,7246.0,98.1054,98.1495,98.0789,98.123,7246.0
2018-09-26 13:50:00,111.13,111.13,111.06,111.06,9209.0,98.1407,98.1407,98.0789,98.0789,9209.0
2018-09-26 13:55:00,111.04,111.13,111.01,111.03,7735.0,98.0612,98.1407,98.0347,98.0524,7735.0
2018-09-26 14:00:00,110.99,111.24,110.99,111.19,13212.0,98.0171,98.2378,98.0171,98.1937,13212.0
2018-09-26 14:05:00,111.16,111.16,110.95,111.02,16963.0,98.1672,98.1672,97.9817,98.0436,16963.0
2018-09-26 14:10:00,111.03,111.14,110.97,111.09,15903.0,98.0524,98.1495,97.9994,98.1054,15903.0
2018-09-26 14:15:00,111.09,111.37,111.09,111.24,11762.0,98.1054,98.3527,98.1054,98.2378,11762.0
2018-09-26 14:20:00,111.26,111.29,111.2,111.21,8213.0,98.2555,98.282,98.2025,98.2114,8213.0
2018-09-26 14:25:00,111.21,111.23,111.08,111.15,14757.0,98.2114,98.229,98.0965,98.1584,14757.0
2018-09-26 14:30:00,111.12,111.15,111.07,111.1,12828.0,98.1319,98.1584,98.0877,98.1142,12828.0
2018-09-26 14:35:00,111.11,111.12,111.0,111.08,11695.0,98.123,98.1319,98.0259,98.0965,11695.0
2018-09-26 14:40:00,111.08,111.12,111.06,111.09,9908.0,98.0965,98.1319,98.0789,98.1054,9908.0
2018-09-26 14:45:00,111.1,111.11,110.91,111.0,11082.0,98.1142,98.123,97.9464,98.0259,11082.0
2018-09-26 14:50:00,111.0,111.02,110.87,110.9,10239.0,98.0259,98.0436,97.9111,97.9376,10239.0
2018-09-26 14:55:00,110.89,111.13,110.89,111.05,12457.0,97.9288,98.1407,97.9288,98.0701,12457.0
2018-09-26 15:00:00,111.03,111.05,110.92,111.03,17485.0,98.0524,98.0701,97.9552,98.0524,17485.0
2018-09-26 15:05:00,111.01,111.01,110.84,110.98,10204.0,98.0347,98.0347,97.8846,98.0082,10204.0
2018-09-26 15:10:00,110.98,111.01,110.91,110.95,11524.0,98.0082,98.0347,97.9464,97.9817,11524.0
2018-09-26 15:15:00,110.96,111.0,110.95,111.0,6656.0,97.9906,98.0259,97.9817,98.0259,6656.0
2018-09-26 15:20:00,111.02,111.13,110.99,111.1,6391.0,98.0436,98.1407,98.0171,98.1142,6391.0
2018-09-26 15:25:00,111.11,111.14,111.04,111.07,9673.0,98.123,98.1495,98.0612,98.0877,9673.0
2018-09-26 15:30:00,111.06,111.08,110.89,110.9,8853.0,98.0789,98.0965,97.9288,97.9376,8853.0
2018-09-26 15:35:00,110.89,110.92,110.78,110.82,11709.0,97.9288,97.9552,97.8316,97.8669,11709.0
2018-09-26 15:40:00,110.81,110.82,110.65,110.65,15266.0,97.8581,97.8669,97.7168,97.7168,15266.0
2018-09-26 15:45:00,110.63,110.63,110.26,110.37,28620.0,97.6991,97.6991,97.3724,97.4695,28620.0
2018-09-26 15:50:00,110.34,110.47,110.28,110.33,34612.0,97.443,97.5578,97.3901,97.4342,34612.0
2018-09-26 15:55:00,110.32,110.42,110.19,110.4,114889.0,97.4254,97.5137,97.3106,97.496,114889.0
2018-09-27 09:30:00,110.39,110.39,110.1,110.13,18677.0,97.4872,97.4872,97.2311,97.2576,18677.0
2018-09-27 09:35:00,110.11,110.15,109.2,109.44,24360.0,97.2399,97.2752,96.4363,96.6482,24360.0
2018-09-27 09:40:00,109.44,109.62,109.26,109.54,15649.0,96.6482,96.8072,96.4893,96.7365,15649.0
2018-09-27 09:45:00,109.5,109.55,109.3,109.45,24695.0,96.7012,96.7454,96.5246,96.6571,24695.0
2018-09-27 09:50:00,109.45,109.45,109.1,109.21,26674.0,96.6571,96.6571,96.348,96.4451,26674.0
2018-09-27 09:55:00,109.18,109.52,109.18,109.43,13679.0,96.4186,96.7189,96.4186,96.6394,13679.0
2018-09-27 10:00:00,109.43,109.56,109.27,109.36,22123.0,96.6394,96.7542,96.4981,96.5776,22123.0
2018-09-27 10:05:00,109.38,109.46,109.33,109.45,19188.0,96.5952,96.6659,96.5511,96.6571,19188.0
2018-09-27 10:10:00,109.46,109.67,109.38,109.63,16490.0,96.6659,96.8514,96.5952,96.816,16490.0
2018-09-27 10:15:00,109.65,109.9,109.65,109.9,16577.0,96.8337,97.0545,96.8337,97.0545,16577.0
2018-09-27 10:20:00,109.9,109.98,109.76,109.83,20297.0,97.0545,97.1251,96.9308,96.9927,20297.0
2018-09-27 10:25:00,109.82,109.88,109.73,109.8,27331.0,96.9838,97.0368,96.9043,96.9662,27331.0
2018-09-27 10:30:00,109.8,109.93,109.73,109.76,26698.0,96.9662,97.081,96.9043,96.9308,26698.0
2018-09-27 10:35:00,109.75,109.8,109.65,109.71,48786.0,96.922,96.9662,96.8337,96.8867,48786.0
2018-09-27 10:40:00,109.71,110.06,109.71,110.03,18815.0,96.8867,97.1958,96.8867,97.1693,18815.0
2018-09-27 10:45:00,110.04,110.04,109.87,109.94,15169.0,97.1781,97.1781,97.028,97.0898,15169.0
2018-09-27 10:50:00,109.96,110.01,109.77,109.86,13214.0,97.1075,97.1516,96.9397,97.0191,13214.0
2018-09-27 10:55:00,109.83,109.86,109.76,109.8,9816.0,96.9927,97.0191,96.9308,96.9662,9816.0
2018-09-27 11:00:00,109.83,109.83,109.69,109.75,18764.0,96.9927,96.9927,96.869,96.922,18764.0
2018-09-27 11:05:00,109.76,110.0,109.74,109.97,35713.0,96.9308,97.1428,96.9132,97.1163,35713.0
2018-09-27 11:10:00,110.0,110.07,109.65,109.72,22959.0,97.1428,97.2046,96.8337,96.8955,22959.0
2018-09-27 11:15:00,109.73,109.94,109.65,109.88,16668.0,96.9043,97.0898,96.8337,97.0368,16668.0
2018-09-27 11:20:00,109.86,109.93,109.77,109.87,18132.0,97.0191,97.081,96.9397,97.028,18132.0
2018-09-27 11:25:00,109.87,109.96,109.72,109.82,17378.0,97.028,97.1075,96.8955,96.9838,17378.0
2018-09-27 11:30:00,109.79,109.87,109.64,109.7,20584.0,96.9573,97.028,96.8249,96.8778,20584.0
2018-09-27 11:35:00,109.7,109.8,109.64,109.78,12540.0,96.8778,96.9662,96.8249,96.9485,12540.0
2018-09-27 11:40:00,109.8,109.83,109.72,109.83,11898.0,96.9662,96.9927,96.8955,96.9927,11898.0
2018-09-27 11:45:00,109.83,109.83,109.75,109.78,7527.0,96.9927,96.9927,96.922,96.9485,7527.0
2018-09-27 11:50:00,109.76,109.81,109.63,109.75,14252.0,96.9308,96.975,96.816,96.922,14252.0
2018-09-27 11:55:00,109.75,109.94,109.73,109.93,7379.0,96.922,97.0898,96.9043,97.081,7379.0
2018-09-27 12:00:00,109.91,110.0,109.87,109.88,9931.0,97.0633,97.1428,97.028,97.0368,9931.0
2018-09-27 12:05:00,109.9,110.0,109.88,109.97,14439.0,97.0545,97.1428,97.0368,97.1163,14439.0
2018-09-27 12:10:00,109.96,109.96,109.9,109.91,8313.0,97.1075,97.1075,97.0545,97.0633,8313.0
2018-09-27 12:15:00,109.91,109.93,109.8,109.86,31766.0,97.0633,97.081,96.9662,97.0191,31766.0
2018-09-27 12:20:00,109.87,109.87,109.69,109.8,11682.0,97.028,97.028,96.869,96.9662,11682.0
2018-09-27 12:25:00,109.78,109.82,109.71,109.73,8515.0,96.9485,96.9838,96.8867,96.9043,8515.0
2018-09-27 12:30:00,109.74,109.75,109.64,109.67,11722.0,96.9132,96.922,96.8249,96.8514,11722.0
2018-09-27 12:35:00,109.69,109.79,109.66,109.79,14574.0,96.869,96.9573,96.8425,96.9573,14574.0
2018-09-27 12:40:00,109.78,109.83,109.76,109.8,9279.0,96.9485,96.9927,96.9308,96.9662,9279.0
2018-09-27 12:45:00,109.8,109.86,109.77,109.85,24111.0,96.9662,97.0191,96.9397,97.0103,24111.0
2018-09-27 12:50:00,109.85,109.91,109.84,109.87,6635.0,97.0103,97.0633,97.0015,97.028,6635.0
2018-09-27 12:55:00,109.89,109.91,109.8,109.81,5704.0,97.0456,97.0633,96.9662,96.975,5704.0
2018-09-27 13:00:00,109.81,109.81,109.73,109.76,7350.0,96.975,96.975,96.9043,96.9308,7350.0
2018-09-27 13:05:00,109.76,109.76,109.54,109.56,6835.0,96.9308,96.9308,96.7365,96.7542,6835.0
2018-09-27 13:10:00,109.54,109.58,109.5,109.54,8102.0,96.7365,96.7719,96.7012,96.7365,8102.0
2018-09-27 13:15:00,109.51,109.61,109.5,109.55,6680.0,96.7101,96.7984,96.7012,96.7454,6680.0
2018-09-27 13:20:00,109.56,109.59,109.45,109.45,6518.0,96.7542,96.7807,96.6571,96.6571,6518.0
2018-09-27 13:25:00,109.5,109.58,109.5,109.56,6267.0,96.7012,96.7719,96.7012,96.7542,6267.0
2018-09-27 13:30:00,109.54,109.61,109.52,109.56,12207.0,96.7365,96.7984,96.7189,96.7542,12207.0
2018-09-27 13:35:00,109.56,109.6,109.47,109.54,9427.0,96.7542,96.7895,96.6747,96.7365,9427.0
2018-09-27 13:40:00,109.55,109.59,109.51,109.56,10057.0,96.7454,96.7807,96.7101,96.7542,10057.0
2018-09-27 13:45:00,109.55,109.55,109.38,109.46,7762.0,96.7454,96.7454,96.5952,96.6659,7762.0
2018-09-27 13:50:00,109.46,109.47,109.4,109.43,9931.0,96.6659,96.6747,96.6129,96.6394,9931.0
2018-09-27 13:55:00,109.42,109.44,109.37,109.44,5588.0,96.6306,96.6482,96.5864,96.6482,5588.0
2018-09-27 14:00:00,109.42,109.48,109.39,109.46,12310.0,96.6306,96.6836,96.6041,96.6659,12310.0
2018-09-27 14:05:00,109.48,109.5,109.39,109.48,14755.0,96.6836,96.7012,96.6041,96.6836,14755.0
2018-09-27 14:10:00,109.48,109.49,109.44,109.47,8287.0,96.6836,96.6924,96.6482,96.6747,8287.0
2018-09-27 14:15:00,109.47,109.51,109.43,109.49,13429.0,96.6747,96.7101,96.6394,96.6924,13429.0
2018-09-27 14:20:00,109.49,109.57,109.46,109.46,10474.0,96.6924,96.763,96.6659,96.6659,10474.0
2018-09-27 14:25:00,109.45,109.47,109.43,109.47,9178.0,96.6571,96.6747,96.6394,96.6747,9178.0
2018-09-27 14:30:00,109.45,109.47,109.4,109.41,10939.0,96.6571,96.6747,96.6129,96.6217,10939.0
2018-09-27 14:35:00,109.41,109.47,109.39,109.45,9475.0,96.6217,96.6747,96.6041,96.6571,9475.0
2018-09-27 14:40:00,109.46,109.46,109.42,109.44,9016.0,96.6659,96.6659,96.6306,96.6482,9016.0
2018-09-27 14:45:00,109.42,109.42,109.34,109.4,12163.0,96.6306,96.6306,96.5599,96.6129,12163.0
2018-09-27 14:50:00,109.4,109.41,109.3,109.32,9452.0,96.6129,96.6217,96.5246,96.5423,9452.0
2018-09-27 14:55:00,109.34,109.36,109.26,109.26,5707.0,96.5599,96.5776,96.4893,96.4893,5707.0
2018-09-27 15:00:00,109.27,109.28,109.22,109.22,12800.0,96.4981,96.5069,96.454,96.454,12800.0
2018-09-27 15:05:00,109.25,109.25,109.16,109.17,14072.0,96.4804,96.4804,96.401,96.4098,14072.0
2018-09-27 15:10:00,109.17,109.22,109.15,109.16,19162.0,96.4098,96.454,96.3921,96.401,19162.0
2018-09-27 15:15:00,109.16,109.24,109.11,109.22,20256.0,96.401,96.4716,96.3568,96.454,20256.0
2018-09-27 15:20:00,109.22,109.23,109.16,109.2,15556.0,96.454,96.4628,96.401,96.4363,15556.0
2018-09-27 15:25:00,109.2,109.21,109.09,109.09,19512.0,96.4363,96.4451,96.3391,96.3391,19512.0
2018-09-27 15:30:00,109.1,109.1,109.01,109.07,27599.0,96.348,96.348,96.2685,96.3215,27599.0
2018-09-27 15:35:00,109.07,109.09,108.96,109.01,32567.0,96.3215,96.3391,96.2243,96.2685,32567.0
2018-09-27 15:40:00,109.01,109.09,108.99,109.08,34730.0,96.2685,96.3391,96.2508,96.3303,34730.0
2018-09-27 15:45:00,109.07,109.07,108.99,109.01,34557.0,96.3215,96.3215,96.2508,96.2685,34557.0
2018-09-27 15:50:00,109.01,109.05,108.96,109.01,43922.0,96.2685,96.3038,96.2243,96.2685,43922.0
2018-09-27 15:55:00,109.0,109.09,108.92,108.97,77014.0,96.2597,96.3391,96.189,96.2332,77014.0
2018-09-28 09:30:00,108.79,108.84,107.12,107.41,72062.0,96.0742,96.1184,94.5994,94.8555,72062.0
2018-09-28 09:35:00,107.58,108.24,107.46,108.19,22128.0,95.0056,95.5885,94.8997,95.5443,22128.0
2018-09-28 09:40:00,108.27,108.45,107.96,108.42,24216.0,95.615,95.774,95.3412,95.7475,24216.0
2018-09-28 09:45:00,108.33,108.74,108.31,108.54,36210.0,95.668,96.0301,95.6503,95.8534,36210.0
2018-09-28 09:50:00,108.53,108.98,108.53,108.98,13722.0,95.8446,96.242,95.8446,96.242,13722.0
2018-09-28 09:55:00,108.92,108.97,108.38,108.69,17361.0,96.189,96.2332,95.7121,95.9859,17361.0
2018-09-28 10:00:00,108.68,108.75,108.63,108.68,21327.0,95.9771,96.0389,95.9329,95.9771,21327.0
2018-09-28 10:05:00,108.64,108.68,108.46,108.68,13954.0,95.9417,95.9771,95.7828,95.9771,13954.0
2018-09-28 10:10:00,108.68,108.68,108.42,108.51,30322.0,95.9771,95.9771,95.7475,95.8269,30322.0
2018-09-28 10:15:00,108.52,108.65,108.44,108.65,19739.0,95.8358,95.9506,95.7651,95.9506,19739.0
2018-09-28 10:20:00,108.62,108.75,108.53,108.59,10785.0,95.9241,96.0389,95.8446,95.8976,10785.0
2018-09-28 10:25:00,108.61,108.69,108.54,108.63,12430.0,95.9153,95.9859,95.8534,95.9329,12430.0
2018-09-28 10:30:00,108.63,108.68,108.57,108.66,15716.0,95.9329,95.9771,95.8799,95.9594,15716.0
2018-09-28 10:35:00,108.68,108.75,108.58,108.69,9425.0,95.9771,96.0389,95.8888,95.9859,9425.0
2018-09-28 10:40:00,108.67,108.69,108.6,108.65,15477.0,95.9682,95.9859,95.9064,95.9506,15477.0
2018-09-28 10:45:00,108.67,108.67,108.57,108.66,14029.0,95.9682,95.9682,95.8799,95.9594,14029.0
2018-09-28 10:50:00,108.66,108.68,108.61,108.63,12747.0,95.9594,95.9771,95.9153,95.9329,12747.0
2018-09-28 10:55:00,108.62,108.64,108.3,108.32,21686.0,95.9241,95.9417,95.6415,95.6591,21686.0
2018-09-28 11:00:00,108.33,108.45,108.21,108.21,18800.0,95.668,95.774,95.562,95.562,18800.0
2018-09-28 11:05:00,108.21,108.22,108.04,108.07,24831.0,95.562,95.5708,95.4119,95.4384,24831.0
2018-09-28 11:10:00,108.07,108.1,107.96,108.05,11397.0,95.4384,95.4649,95.3412,95.4207,11397.0
2018-09-28 11:15:00,108.04,108.06,107.97,108.06,15701.0,95.4119,95.4295,95.3501,95.4295,15701.0
2018-09-28 11:20:00,108.04,108.27,108.03,108.21,4900.0,95.4119,95.615,95.403,95.562,4900.0
2018-09-28 11:25:00,108.2,108.26,108.13,108.13,13248.0,95.5532,95.6062,95.4914,95.4914,13248.0
2018-09-28 11:30:00,108.15,108.26,108.14,108.16,7701.0,95.509,95.6062,95.5002,95.5178,7701.0
2018-09-28 11:35:00,108.18,108.25,108.17,108.19,18330.0,95.5355,95.5973,95.5267,95.5443,18330.0
2018-09-28 11:40:00,108.2,108.21,108.11,108.2,10931.0,95.5532,95.562,95.4737,95.5532,10931.0
2018-09-28 11:45:00,108.21,108.28,108.13,108.14,16620.0,95.562,95.6238,95.4914,95.5002,16620.0
2018-09-28 11:50:00,108.14,108.15,107.99,108.1,18718.0,95.5002,95.509,95.3677,95.4649,18718.0
2018-09-28 11:55:00,108.14,108.16,108.04,108.09,10239.0,95.5002,95.5178,95.4119,95.456,10239.0
2018-09-28 12:00:00,108.07,108.11,107.99,108.02,12858.0,95.4384,95.4737,95.3677,95.3942,12858.0
2018-09-28 12:05:00,108.04,108.05,108.0,108.04,7700.0,95.4119,95.4207,95.3765,95.4119,7700.0
2018-09-28 12:10:00,108.04,108.11,108.02,108.11,9971.0,95.4119,95.4737,95.3942,95.4737,9971.0
2018-09-28 12:15:00,108.11,108.31,108.11,108.3,13025.0,95.4737,95.6503,95.4737,95.6415,13025.0
2018-09-28 12:20:00,108.3,108.45,108.29,108.45,11298.0,95.6415,95.774,95.6327,95.774,11298.0
2018-09-28 12:25:00,108.45,108.84,108.41,108.84,43406.0,95.774,96.1184,95.7386,96.1184,43406.0
2018-09-28 12:30:00,108.78,108.78,108.56,108.61,11912.0,96.0654,96.0654,95.8711,95.9153,11912.0
2018-09-28 12:35:00,108.59,108.59,108.45,108.51,8190.0,95.8976,95.8976,95.774,95.8269,8190.0
2018-09-28 12:40:00,108.51,108.55,108.49,108.55,8331.0,95.8269,95.8623,95.8093,95.8623,8331.0
2018-09-28 12:45:00,108.54,108.56,108.33,108.33,14281.0,95.8534,95.8711,95.668,95.668,14281.0
2018-09-28 12:50:00,108.35,108.5,108.33,108.47,11474.0,95.6856,95.8181,95.668,95.7916,11474.0
2018-09-28 12:55:00,108.5,108.65,108.44,108.64,11132.0,95.8181,95.9506,95.7651,95.9417,11132.0
2018-09-28 13:00:00,108.64,108.66,108.61,108.66,11461.0,95.9417,95.9594,95.9153,95.9594,11461.0
2018-09-28 13:05:00,108.67,108.73,108.58,108.63,10246.0,95.9682,96.0212,95.8888,95.9329,10246.0
2018-09-28 13:10:00,108.63,108.73,108.61,108.7,9504.0,95.9329,96.0212,95.9153,95.9947,9504.0
2018-09-28 13:15:00,108.7,108.8,108.7,108.76,12381.0,95.9947,96.083,95.9947,96.0477,12381.0
2018-09-28 13:20:00,108.75,108.85,108.72,108.85,9314.0,96.0389,96.1272,96.0124,96.1272,9314.0
2018-09-28 13:25:00,108.84,108.95,108.81,108.88,14248.0,96.1184,96.2155,96.0919,96.1537,14248.0
2018-09-28 13:30:00,108.89,109.0,108.87,109.0,14633.0,96.1625,96.2597,96.1449,96.2597,14633.0
2018-09-28 13:35:00,109.0,109.02,108.96,108.96,10618.0,96.2597,96.2773,96.2243,96.2243,10618.0
2018-09-28 13:40:00,108.93,108.97,108.89,108.95,10893.0,96.1978,96.2332,96.1625,96.2155,10893.0
2018-09-28 13:45:00,108.93,108.96,108.91,108.94,6002.0,96.1978,96.2243,96.1802,96.2067,6002.0
2018-09-28 13:50:00,108.95,109.05,108.94,108.98,14982.0,96.2155,96.3038,96.2067,96.242,14982.0
2018-09-28 13:55:00,109.0,109.05,108.88,108.9,12002.0,96.2597,96.3038,96.1537,96.1714,12002.0
2018-09-28 14:00:00,108.9,108.93,108.82,108.92,19482.0,96.1714,96.1978,96.1007,96.189,19482.0
2018-09-28 14:05:00,108.9,108.97,108.83,108.93,21721.0,96.1714,96.2332,96.1095,96.1978,21721.0
2018-09-28 14:10:00,108.95,109.02,108.85,108.98,27508.0,96.2155,96.2773,96.1272,96.242,27508.0
2018-09-28 14:15:00,109.0,109.07,108.96,109.03,15212.0,96.2597,96.3215,96.2243,96.2862,15212.0
2018-09-28 14:20:00,109.02,109.09,109.01,109.03,10465.0,96.2773,96.3391,96.2685,96.2862,10465.0
2018-09-28 14:25:00,109.04,109.04,108.94,108.96,17155.0,96.295,96.295,96.2067,96.2243,17155.0
2018-09-28 14:30:00,108.97,108.97,108.88,108.9,21504.0,96.2332,96.2332,96.1537,96.1714,21504.0
2018-09-28 14:35:00,108.91,108.95,108.87,108.88,25317.0,96.1802,96.2155,96.1449,96.1537,25317.0
2018-09-28 14:40:00,108.88,108.99,108.88,108.95,21464.0,96.1537,96.2508,96.1537,96.2155,21464.0
2018-09-28 14:45:00,108.95,108.95,108.88,108.92,21744.0,96.2155,96.2155,96.1537,96.189,21744.0
2018-09-28 14:50:00,108.93,108.95,108.88,108.93,21362.0,96.1978,96.2155,96.1537,96.1978,21362.0
2018-09-28 14:55:00,108.93,109.0,108.93,108.98,16925.0,96.1978,96.2597,96.1978,96.242,16925.0
2018-09-28 15:00:00,108.98,109.01,108.96,108.97,21326.0,96.242,96.2685,96.2243,96.2332,21326.0
2018-09-28 15:05:00,108.96,108.97,108.88,108.88,14465.0,96.2243,96.2332,96.1537,96.1537,14465.0
2018-09-28 15:10:00,108.88,108.88,108.84,108.87,12026.0,96.1537,96.1537,96.1184,96.1449,12026.0
2018-09-28 15:15:00,108.86,108.86,108.76,108.78,12151.0,96.136,96.136,96.0477,96.0654,12151.0
2018-09-28 15:20:00,108.78,108.96,108.78,108.96,22289.0,96.0654,96.2243,96.0654,96.2243,22289.0
2018-09-28 15:25:00,108.96,109.02,108.96,109.0,30817.0,96.2243,96.2773,96.2243,96.2597,30817.0
2018-09-28 15:30:00,108.99,109.01,108.84,109.0,33058.0,96.2508,96.2685,96.1184,96.2597,33058.0
2018-09-28 15:35:00,108.99,109.0,108.89,108.9,28070.0,96.2508,96.2597,96.1625,96.1714,28070.0
2018-09-28 15:40:00,108.91,108.96,108.9,108.91,27566.0,96.1802,96.2243,96.1714,96.1802,27566.0
2018-09-28 15:45:00,108.91,109.04,108.86,109.03,65633.0,96.1802,96.295,96.136,96.2862,65633.0
2018-09-28 15:50:00,109.02,109.08,109.0,109.08,70071.0,96.2773,96.3303,96.2597,96.3303,70071.0
2018-09-28 15:55:00,109.07,109.16,109.03,109.12,176880.0,96.3215,96.401,96.2862,96.3656,176880.0
2018-10-01 09:30:00,109.66,110.33,109.54,110.06,11391.0,96.8425,97.4342,96.7365,97.1958,11391.0
2018-10-01 09:35:00,110.06,110.08,109.82,109.85,6240.0,97.1958,97.2134,96.9838,97.0103,6240.0
2018-10-01 09:40:00,109.81,110.01,109.76,110.01,4258.0,96.975,97.1516,96.9308,97.1516,4258.0
2018-10-01 09:45:00,110.09,110.2,110.05,110.05,4560.0,97.2223,97.3194,97.1869,97.1869,4560.0
2018-10-01 09:50:00,110.1,110.13,109.9,109.95,6800.0,97.2311,97.2576,97.0545,97.0986,6800.0
2018-10-01 09:55:00,110.04,110.15,109.91,109.99,7009.0,97.1781,97.2752,97.0633,97.134,7009.0
2018-10-01 10:00:00,110.05,110.15,109.99,110.03,7434.0,97.1869,97.2752,97.134,97.1693,7434.0
2018-10-01 10:05:00,110.02,110.09,109.98,110.07,4100.0,97.1604,97.2223,97.1251,97.2046,4100.0
2018-10-01 10:10:00,110.07,110.14,109.9,109.9,7707.0,97.2046,97.2664,97.0545,97.0545,7707.0
2018-10-01 10:15:00,109.9,109.96,109.86,109.89,18199.0,97.0545,97.1075,97.0191,97.0456,18199.0
2018-10-01 10:20:00,109.89,110.04,109.87,109.97,5702.0,97.0456,97.1781,97.028,97.1163,5702.0
2018-10-01 10:25:00,109.94,109.99,109.9,109.9,6982.0,97.0898,97.134,97.0545,97.0545,6982.0
2018-10-01 10:30:00,109.9,109.97,109.9,109.94,4824.0,97.0545,97.1163,97.0545,97.0898,4824.0
2018-10-01 10:35:00,109.95,109.95,109.89,109.93,9485.0,97.0986,97.0986,97.0456,97.081,9485.0
2018-10-01 10:40:00,109.93,109.99,109.89,109.93,12042.0,97.081,97.134,97.0456,97.081,12042.0
2018-10-01 10:45:00,109.93,109.99,109.9,109.96,9765.0,97.081,97.134,97.0545,97.1075,9765.0
2018-10-01 10:50:00,109.94,110.0,109.89,109.99,9411.0,97.0898,97.1428,97.0456,97.134,9411.0
2018-10-01 10:55:00,110.0,110.05,109.91,110.03,10588.0,97.1428,97.1869,97.0633,97.1693,10588.0
2018-10-01 11:00:00,110.02,110.07,109.93,110.04,16947.0,97.1604,97.2046,97.081,97.1781,16947.0
2018-10-01 11:05:00,110.07,110.1,110.03,110.06,7300.0,97.2046,97.2311,97.1693,97.1958,7300.0
2018-10-01 11:10:00,110.06,110.07,110.03,110.04,5432.0,97.1958,97.2046,97.1693,97.1781,5432.0
2018-10-01 11:15:00,110.04,110.05,109.89,109.89,8487.0,97.1781,97.1869,97.0456,97.0456,8487.0
2018-10-01 11:20:00,109.9,109.96,109.89,109.91,10498.0,97.0545,97.1075,97.0456,97.0633,10498.0
2018-10-01 11:25:00,109.92,109.96,109.89,109.9,3933.0,97.0721,97.1075,97.0456,97.0545,3933.0
2018-10-01 11:30:00,109.91,110.0,109.88,110.0,6462.0,97.0633,97.1428,97.0368,97.1428,6462.0
2018-10-01 11:35:00,109.98,110.01,109.92,109.92,7808.0,97.1251,97.1516,97.0721,97.0721,7808.0
2018-10-01 11:40:00,109.92,109.97,109.91,109.93,7200.0,97.0721,97.1163,97.0633,97.081,7200.0
2018-10-01 11:45:00,109.91,109.97,109.91,109.92,4864.0,97.0633,97.1163,97.0633,97.0721,4864.0
2018-10-01 11:50:00,109.93,109.95,109.89,109.94,5919.0,97.081,97.0986,97.0456,97.0898,5919.0
2018-10-01 11:55:00,109.94,109.94,109.84,109.89,5869.0,97.0898,97.0898,97.0015,97.0456,5869.0
2018-10-01 12:00:00,109.88,109.93,109.88,109.93,8203.0,97.0368,97.081,97.0368,97.081,8203.0
2018-10-01 12:05:00,109.93,110.0,109.93,109.98,10304.0,97.081,97.1428,97.081,97.1251,10304.0
2018-10-01 12:10:00,110.0,110.0,109.98,110.0,4196.0,97.1428,97.1428,97.1251,97.1428,4196.0
2018-10-01 12:15:00,110.0,110.02,109.97,110.02,8023.0,97.1428,97.1604,97.1163,97.1604,8023.0
2018-10-01 12:20:00,110.01,110.02,109.83,109.84,14342.0,97.1516,97.1604,96.9927,97.0015,14342.0
2018-10-01 12:25:00,109.84,109.84,109.8,109.8,3372.0,97.0015,97.0015,96.9662,96.9662,3372.0
2018-10-01 12:30:00,109.79,109.83,109.76,109.8,5483.0,96.9573,96.9927,96.9308,96.9662,5483.0
2018-10-01 12:35:00,109.8,109.81,109.7,109.8,14232.0,96.9662,96.975,96.8778,96.9662,14232.0
2018-10-01 12:40:00,109.8,109.88,109.77,109.85,8955.0,96.9662,97.0368,96.9397,97.0103,8955.0
2018-10-01 12:45:00,109.84,109.85,109.77,109.79,10962.0,97.0015,97.0103,96.9397,96.9573,10962.0
2018-10-01 12:50:00,109.79,109.85,109.79,109.84,7285.0,96.9573,97.0103,96.9573,97.0015,7285.0
2018-10-01 12:55:00,109.82,109.9,109.8,109.87,9000.0,96.9838,97.0545,96.9662,97.028,9000.0
2018-10-01 13:00:00,109.87,109.98,109.87,109.97,8539.0,97.028,97.1251,97.028,97.1163,8539.0
2018-10-01 13:05:00,109.97,110.06,109.97,109.97,7299.0,97.1163,97.1958,97.1163,97.1163,7299.0
2018-10-01 13:10:00,109.97,109.98,109.91,109.94,9359.0,97.1163,97.1251,97.0633,97.0898,9359.0
2018-10-01 13:15:00,109.93,109.95,109.92,109.93,8508.0,97.081,97.0986,97.0721,97.081,8508.0
2018-10-01 13:20:00,109.93,109.97,109.9,109.95,7757.0,97.081,97.1163,97.0545,97.0986,7757.0
2018-10-01 13:25:00,109.94,109.97,109.93,109.97,5317.0,97.0898,97.1163,97.081,97.1163,5317.0
2018-10-01 13:30:00,109.98,110.06,109.97,110.06,5949.0,97.1251,97.1958,97.1163,97.1958,5949.0
2018-10-01 13:35:00,110.04,110.04,110.0,110.02,2900.0,97.1781,97.1781,97.1428,97.1604,2900.0
2018-10-01 13:40:00,110.01,110.1,110.01,110.07,7587.0,97.1516,97.2311,97.1516,97.2046,7587.0
2018-10-01 13:45:00,110.06,110.07,110.04,110.05,4617.0,97.1958,97.2046,97.1781,97.1869,4617.0
2018-10-01 13:50:00,110.07,110.09,109.96,110.03,8992.0,97.2046,97.2223,97.1075,97.1693,8992.0
2018-10-01 13:55:00,110.03,110.03,109.94,109.95,5500.0,97.1693,97.1693,97.0898,97.0986,5500.0
2018-10-01 14:00:00,109.96,109.97,109.85,109.88,7866.0,97.1075,97.1163,97.0103,97.0368,7866.0
2018-10-01 14:05:00,109.9,109.94,109.89,109.92,7499.0,97.0545,97.0898,97.0456,97.0721,7499.0
2018-10-01 14:10:00,109.93,109.94,109.9,109.94,8008.0,97.081,97.0898,97.0545,97.0898,8008.0
2018-10-01 14:15:00,109.95,110.0,109.94,110.0,7199.0,97.0986,97.1428,97.0898,97.1428,7199.0
2018-10-01 14:20:00,110.0,110.04,109.98,110.01,8598.0,97.1428,97.1781,97.1251,97.1516,8598.0
2018-10-01 14:25:00,110.03,110.09,110.0,110.01,13512.0,97.1693,97.2223,97.1428,97.1516,13512.0
2018-10-01 14:30:00,110.01,110.07,109.97,110.07,8023.0,97.1516,97.2046,97.1163,97.2046,8023.0
2018-10-01 14:35:00,110.06,110.07,110.02,110.04,3839.0,97.1958,97.2046,97.1604,97.1781,3839.0
2018-10-01 14:40:00,110.05,110.07,109.98,109.99,11760.0,97.1869,97.2046,97.1251,97.134,11760.0
2018-10-01 14:45:00,109.99,110.01,109.96,109.98,4528.0,97.134,97.1516,97.1075,97.1251,4528.0
2018-10-01 14:50:00,109.98,110.01,109.95,109.97,7165.0,97.1251,97.1516,97.0986,97.1163,7165.0
2018-10-01 14:55:00,109.97,109.99,109.93,109.93,6926.0,97.1163,97.134,97.081,97.081,6926.0
2018-10-01 15:00:00,109.92,109.98,109.92,109.94,6040.0,97.0721,97.1251,97.0721,97.0898,6040.0
2018-10-01 15:05:00,109.94,109.94,109.87,109.89,9407.0,97.0898,97.0898,97.028,97.0456,9407.0
2018-10-01 15:10:00,109.88,109.89,109.84,109.87,10700.0,97.0368,97.0456,97.0015,97.028,10700.0
2018-10-01 15:15:00,109.86,109.87,109.8,109.83,9344.0,97.0191,97.028,96.9662,96.9927,9344.0
2018-10-01 15:20:00,109.83,109.84,109.64,109.64,13692.0,96.9927,97.0015,96.8249,96.8249,13692.0
2018-10-01 15:25:00,109.64,109.67,109.58,109.62,43819.0,96.8249,96.8514,96.7719,96.8072,43819.0
2018-10-01 15:30:00,109.61,109.61,109.33,109.41,30021.0,96.7984,96.7984,96.5511,96.6217,30021.0
2018-10-01 15:35:00,109.42,109.53,109.42,109.49,48530.0,96.6306,96.7277,96.6306,96.6924,48530.0
2018-10-01 15:40:00,109.5,109.54,109.38,109.4,54194.0,96.7012,96.7365,96.5952,96.6129,54194.0
2018-10-01 15:45:00,109.4,109.58,109.39,109.55,35705.0,96.6129,96.7719,96.6041,96.7454,35705.0
2018-10-01 15:50:00,109.55,109.62,109.54,109.62,54883.0,96.7454,96.8072,96.7365,96.8072,54883.0
2018-10-01 15:55:00,109.61,109.77,109.56,109.75,145471.0,96.7984,96.9397,96.7542,96.922,145471.0
2018-10-02 09:30:00,109.88,110.48,109.87,110.48,12981.0,97.0368,97.5667,97.028,97.5667,12981.0
2018-10-02 09:35:00,110.48,110.61,110.02,110.18,5900.0,97.5667,97.6815,97.1604,97.3017,5900.0
2018-10-02 09:40:00,110.42,110.72,110.33,110.61,5523.0,97.5137,97.7786,97.4342,97.6815,5523.0
2018-10-02 09:45:00,110.58,110.64,110.46,110.51,3450.0,97.655,97.708,97.549,97.5932,3450.0
2018-10-02 09:50:00,110.48,110.48,110.31,110.31,8004.0,97.5667,97.5667,97.4165,97.4165,8004.0
2018-10-02 09:55:00,110.34,110.37,110.2,110.27,6348.0,97.443,97.4695,97.3194,97.3812,6348.0
2018-10-02 10:00:00,110.27,110.27,110.09,110.12,3393.0,97.3812,97.3812,97.2223,97.2488,3393.0
2018-10-02 10:05:00,110.11,110.16,110.03,110.1,13451.0,97.2399,97.2841,97.1693,97.2311,13451.0
2018-10-02 10:10:00,110.1,110.19,110.1,110.13,7362.0,97.2311,97.3106,97.2311,97.2576,7362.0
2018-10-02 10:15:00,110.11,110.22,110.09,110.09,5544.0,97.2399,97.3371,97.2223,97.2223,5544.0
2018-10-02 10:20:00,110.09,110.13,110.0,110.13,4808.0,97.2223,97.2576,97.1428,97.2576,4808.0
2018-10-02 10:25:00,110.08,110.14,110.08,110.09,3550.0,97.2134,97.2664,97.2134,97.2223,3550.0
2018-10-02 10:30:00,110.15,110.18,109.96,110.02,14738.0,97.2752,97.3017,97.1075,97.1604,14738.0
2018-10-02 10:35:00,110.01,110.05,109.92,109.98,10491.0,97.1516,97.1869,97.0721,97.1251,10491.0
2018-10-02 10:40:00,109.98,109.98,109.85,109.92,16346.0,97.1251,97.1251,97.0103,97.0721,16346.0
2018-10-02 10:45:00,109.93,110.02,109.86,110.0,18276.0,97.081,97.1604,97.0191,97.1428,18276.0
2018-10-02 10:50:00,110.01,110.11,109.93,110.03,40929.0,97.1516,97.2399,97.081,97.1693,40929.0
2018-10-02 10:55:00,110.03,110.07,109.96,109.97,11259.0,97.1693,97.2046,97.1075,97.1163,11259.0
2018-10-02 11:00:00,109.97,110.01,109.96,109.96,11921.0,97.1163,97.1516,97.1075,97.1075,11921.0
2018-10-02 11:05:00,109.99,110.19,109.97,110.17,20520.0,97.134,97.3106,97.1163,97.2929,20520.0
2018-10-02 11:10:00,110.17,110.2,110.11,110.2,5207.0,97.2929,97.3194,97.2399,97.3194,5207.0
2018-10-02 11:15:00,110.22,110.24,110.17,110.18,5701.0,97.3371,97.3547,97.2929,97.3017,5701.0
2018-10-02 11:20:00,110.18,110.18,110.07,110.09,3164.0,97.3017,97.3017,97.2046,97.2223,3164.0
2018-10-02 11:25:00,110.08,110.12,110.04,110.04,3346.0,97.2134,97.2488,97.1781,97.1781,3346.0
2018-10-02 11:30:00,110.04,110.25,110.04,110.23,8523.0,97.1781,97.3636,97.1781,97.3459,8523.0
2018-10-02 11:35:00,110.26,110.36,110.18,110.23,19786.0,97.3724,97.4607,97.3017,97.3459,19786.0
2018-10-02 11:40:00,110.23,110.25,110.17,110.22,4105.0,97.3459,97.3636,97.2929,97.3371,4105.0
2018-10-02 11:45:00,110.22,110.33,110.22,110.26,4371.0,97.3371,97.4342,97.3371,97.3724,4371.0
2018-10-02 11:50:00,110.26,110.35,110.2,110.33,5146.0,97.3724,97.4519,97.3194,97.4342,5146.0
2018-10-02 11:55:00,110.35,110.38,110.32,110.32,2564.0,97.4519,97.4784,97.4254,97.4254,2564.0
2018-10-02 12:00:00,110.32,110.32,110.16,110.25,6393.0,97.4254,97.4254,97.2841,97.3636,6393.0
2018-10-02 12:05:00,110.28,110.36,110.28,110.36,1955.0,97.3901,97.4607,97.3901,97.4607,1955.0
2018-10-02 12:10:00,110.35,110.36,110.27,110.29,4270.0,97.4519,97.4607,97.3812,97.3989,4270.0
2018-10-02 12:15:00,110.29,110.32,110.26,110.26,3620.0,97.3989,97.4254,97.3724,97.3724,3620.0
2018-10-02 12:20:00,110.26,110.26,110.16,110.16,4876.0,97.3724,97.3724,97.2841,97.2841,4876.0
2018-10-02 12:25:00,110.19,110.25,110.18,110.21,4732.0,97.3106,97.3636,97.3017,97.3282,4732.0
2018-10-02 12:30:00,110.19,110.19,110.12,110.15,2661.0,97.3106,97.3106,97.2488,97.2752,2661.0
2018-10-02 12:35:00,110.14,110.16,110.13,110.16,3044.0,97.2664,97.2841,97.2576,97.2841,3044.0
2018-10-02 12:40:00,110.16,110.22,110.13,110.16,13945.0,97.2841,97.3371,97.2576,97.2841,13945.0
2018-10-02 12:45:00,110.15,110.22,110.15,110.2,6703.0,97.2752,97.3371,97.2752,97.3194,6703.0
2018-10-02 12:50:00,110.18,110.2,110.09,110.13,10460.0,97.3017,97.3194,97.2223,97.2576,10460.0
2018-10-02 12:55:00,110.14,110.18,110.12,110.18,4431.0,97.2664,97.3017,97.2488,97.3017,4431.0
2018-10-02 13:00:00,110.17,110.23,110.17,110.23,5756.0,97.2929,97.3459,97.2929,97.3459,5756.0
2018-10-02 13:05:00,110.24,110.32,110.23,110.3,3461.0,97.3547,97.4254,97.3459,97.4077,3461.0
2018-10-02 13:10:00,110.31,110.31,110.26,110.29,3609.0,97.4165,97.4165,97.3724,97.3989,3609.0
2018-10-02 13:15:00,110.28,110.4,110.28,110.4,6000.0,97.3901,97.496,97.3901,97.496,6000.0
2018-10-02 13:20:00,110.37,110.39,110.35,110.35,4024.0,97.4695,97.4872,97.4519,97.4519,4024.0
2018-10-02 13:25:00,110.32,110.38,110.32,110.36,5197.0,97.4254,97.4784,97.4254,97.4607,5197.0
2018-10-02 13:30:00,110.37,110.37,110.33,110.34,3892.0,97.4695,97.4695,97.4342,97.443,3892.0
2018-10-02 13:35:00,110.35,110.41,110.34,110.41,4900.0,97.4519,97.5049,97.443,97.5049,4900.0
2018-10-02 13:40:00,110.39,110.45,110.39,110.43,4052.0,97.4872,97.5402,97.4872,97.5225,4052.0
2018-10-02 13:45:00,110.45,110.49,110.41,110.46,5767.0,97.5402,97.5755,97.5049,97.549,5767.0
2018-10-02 13:50:00,110.46,110.46,110.41,110.45,3281.0,97.549,97.549,97.5049,97.5402,3281.0
2018-10-02 13:55:00,110.45,110.48,110.43,110.45,2601.0,97.5402,97.5667,97.5225,97.5402,2601.0
2018-10-02 14:00:00,110.45,110.51,110.44,110.46,5745.0,97.5402,97.5932,97.5314,97.549,5745.0
2018-10-02 14:05:00,110.47,110.52,110.46,110.49,4217.0,97.5578,97.602,97.549,97.5755,4217.0
2018-10-02 14:10:00,110.49,110.53,110.46,110.53,5455.0,97.5755,97.6108,97.549,97.6108,5455.0
2018-10-02 14:15:00,110.54,110.6,110.53,110.57,9297.0,97.6197,97.6727,97.6108,97.6462,9297.0
2018-10-02 14:20:00,110.56,110.56,110.47,110.48,3900.0,97.6373,97.6373,97.5578,97.5667,3900.0
2018-10-02 14:25:00,110.48,110.49,110.43,110.45,6542.0,97.5667,97.5755,97.5225,97.5402,6542.0
2018-10-02 14:30:00,110.45,110.45,110.39,110.41,10618.0,97.5402,97.5402,97.4872,97.5049,10618.0
2018-10-02 14:35:00,110.41,110.46,110.39,110.41,7720.0,97.5049,97.549,97.4872,97.5049,7720.0
2018-10-02 14:40:00,110.41,110.43,110.36,110.39,10992.0,97.5049,97.5225,97.4607,97.4872,10992.0
2018-10-02 14:45:00,110.39,110.46,110.39,110.43,6756.0,97.4872,97.549,97.4872,97.5225,6756.0
2018-10-02 14:50:00,110.43,110.44,110.36,110.37,7523.0,97.5225,97.5314,97.4607,97.4695,7523.0
2018-10-02 14:55:00,110.37,110.37,110.23,110.27,19241.0,97.4695,97.4695,97.3459,97.3812,19241.0
2018-10-02 15:00:00,110.27,110.3,110.14,110.16,24802.0,97.3812,97.4077,97.2664,97.2841,24802.0
2018-10-02 15:05:00,110.15,110.18,109.99,110.06,23130.0,97.2752,97.3017,97.134,97.1958,23130.0
2018-10-02 15:10:00,110.05,110.13,110.04,110.12,29202.0,97.1869,97.2576,97.1781,97.2488,29202.0
2018-10-02 15:15:00,110.12,110.16,110.07,110.12,18064.0,97.2488,97.2841,97.2046,97.2488,18064.0
2018-10-02 15:20:00,110.1,110.13,110.08,110.11,11732.0,97.2311,97.2576,97.2134,97.2399,11732.0
2018-10-02 15:25:00,110.1,110.19,110.1,110.18,26855.0,97.2311,97.3106,97.2311,97.3017,26855.0
2018-10-02 15:30:00,110.18,110.29,110.16,110.27,14545.0,97.3017,97.3989,97.2841,97.3812,14545.0
2018-10-02 15:35:00,110.27,110.31,110.2,110.2,20989.0,97.3812,97.4165,97.3194,97.3194,20989.0
2018-10-02 15:40:00,110.2,110.28,110.14,110.14,13696.0,97.3194,97.3901,97.2664,97.2664,13696.0
2018-10-02 15:45:00,110.16,110.26,110.15,110.26,16249.0,97.2841,97.3724,97.2752,97.3724,16249.0
2018-10-02 15:50:00,110.26,110.26,110.19,110.21,24965.0,97.3724,97.3724,97.3106,97.3282,24965.0
2018-10-02 15:55:00,110.21,110.28,110.1,110.2,127815.0,97.3282,97.3901,97.2311,97.3194,127815.0
2018-10-03 09:30:00,110.65,111.39,110.0,110.58,37138.0,97.7168,98.3703,97.1428,97.655,37138.0
2018-10-03 09:35:00,110.52,110.58,110.02,110.35,33838.0,97.602,97.655,97.1604,97.4519,33838.0
2018-10-03 09:40:00,110.53,110.56,109.99,110.03,23561.0,97.6108,97.6373,97.134,97.1693,23561.0
2018-10-03 09:45:00,110.02,110.17,109.95,110.04,25555.0,97.1604,97.2929,97.0986,97.1781,25555.0
2018-10-03 09:50:00,110.0,110.05,109.47,109.47,25449.0,97.1428,97.1869,96.6747,96.6747,25449.0
2018-10-03 09:55:00,109.49,109.89,109.36,109.79,21571.0,96.6924,97.0456,96.5776,96.9573,21571.0
2018-10-03 10:00:00,109.77,109.86,109.77,109.81,7049.0,96.9397,97.0191,96.9397,96.975,7049.0
2018-10-03 10:05:00,109.84,110.05,109.82,109.9,15525.0,97.0015,97.1869,96.9838,97.0545,15525.0
2018-10-03 10:10:00,109.94,109.97,109.86,109.94,11386.0,97.0898,97.1163,97.0191,97.0898,11386.0
2018-10-03 10:15:00,109.93,109.95,109.79,109.89,33683.0,97.081,97.0986,96.9573,97.0456,33683.0
2018-10-03 10:20:00,109.86,109.97,109.74,109.9,24303.0,97.0191,97.1163,96.9132,97.0545,24303.0
2018-10-03 10:25:00,109.89,109.9,109.75,109.84,10719.0,97.0456,97.0545,96.922,97.0015,10719.0
2018-10-03 10:30:00,109.82,109.94,109.75,109.94,11554.0,96.9838,97.0898,96.922,97.0898,11554.0
2018-10-03 10:35:00,109.94,109.94,109.8,109.84,8551.0,97.0898,97.0898,96.9662,97.0015,8551.0
2018-10-03 10:40:00,109.83,109.89,109.75,109.89,10721.0,96.9927,97.0456,96.922,97.0456,10721.0
2018-10-03 10:45:00,109.89,109.92,109.85,109.91,12779.0,97.0456,97.0721,97.0103,97.0633,12779.0
2018-10-03 10:50:00,109.93,109.93,109.85,109.9,10265.0,97.081,97.081,97.0103,97.0545,10265.0
2018-10-03 10:55:00,109.9,109.9,109.77,109.78,11070.0,97.0545,97.0545,96.9397,96.9485,11070.0
2018-10-03 11:00:00,109.81,109.87,109.73,109.83,15942.0,96.975,97.028,96.9043,96.9927,15942.0
2018-10-03 11:05:00,109.81,110.01,109.81,110.01,9130.0,96.975,97.1516,96.975,97.1516,9130.0
2018-10-03 11:10:00,110.03,110.04,109.86,109.95,26009.0,97.1693,97.1781,97.0191,97.0986,26009.0
2018-10-03 11:15:00,109.97,110.01,109.87,109.91,18375.0,97.1163,97.1516,97.028,97.0633,18375.0
2018-10-03 11:20:00,109.91,109.94,109.89,109.9,8707.0,97.0633,97.0898,97.0456,97.0545,8707.0
2018-10-03 11:25:00,109.89,110.21,109.88,110.17,28126.0,97.0456,97.3282,97.0368,97.2929,28126.0
2018-10-03 11:30:00,110.17,110.22,110.09,110.15,9111.0,97.2929,97.3371,97.2223,97.2752,9111.0
2018-10-03 11:35:00,110.12,110.12,110.06,110.09,4750.0,97.2488,97.2488,97.1958,97.2223,4750.0
2018-10-03 11:40:00,110.06,110.19,110.04,110.18,4409.0,97.1958,97.3106,97.1781,97.3017,4409.0
2018-10-03 11:45:00,110.15,110.19,110.1,110.18,5197.0,97.2752,97.3106,97.2311,97.3017,5197.0
2018-10-03 11:50:00,110.2,110.21,110.11,110.17,5354.0,97.3194,97.3282,97.2399,97.2929,5354.0
2018-10-03 11:55:00,110.15,110.23,110.11,110.2,7520.0,97.2752,97.3459,97.2399,97.3194,7520.0
2018-10-03 12:00:00,110.19,110.23,110.12,110.12,9870.0,97.3106,97.3459,97.2488,97.2488,9870.0
2018-10-03 12:05:00,110.12,110.13,110.06,110.08,2694.0,97.2488,97.2576,97.1958,97.2134,2694.0
2018-10-03 12:10:00,110.09,110.2,110.09,110.19,5285.0,97.2223,97.3194,97.2223,97.3106,5285.0
2018-10-03 12:15:00,110.22,110.26,110.19,110.21,5743.0,97.3371,97.3724,97.3106,97.3282,5743.0
2018-10-03 12:20:00,110.22,110.26,110.17,110.25,5221.0,97.3371,97.3724,97.2929,97.3636,5221.0
2018-10-03 12:25:00,110.26,110.3,110.23,110.3,3034.0,97.3724,97.4077,97.3459,97.4077,3034.0
2018-10-03 12:30:00,110.27,110.4,110.27,110.4,3698.0,97.3812,97.496,97.3812,97.496,3698.0
2018-10-03 12:35:00,110.4,110.48,110.4,110.41,3872.0,97.496,97.5667,97.496,97.5049,3872.0
2018-10-03 12:40:00,110.41,110.43,110.34,110.34,1433.0,97.5049,97.5225,97.443,97.443,1433.0
2018-10-03 12:45:00,110.37,110.44,110.29,110.4,4361.0,97.4695,97.5314,97.3989,97.496,4361.0
2018-10-03 12:50:00,110.47,110.49,110.33,110.33,2851.0,97.5578,97.5755,97.4342,97.4342,2851.0
2018-10-03 12:55:00,110.32,110.39,110.31,110.37,3349.0,97.4254,97.4872,97.4165,97.4695,3349.0
2018-10-03 13:00:00,110.37,110.37,110.33,110.34,3004.0,97.4695,97.4695,97.4342,97.443,3004.0
2018-10-03 13:05:00,110.36,110.36,110.28,110.29,4782.0,97.4607,97.4607,97.3901,97.3989,4782.0
2018-10-03 13:10:00,110.3,110.32,110.26,110.28,5181.0,97.4077,97.4254,97.3724,97.3901,5181.0
2018-10-03 13:15:00,110.26,110.32,110.25,110.28,3573.0,97.3724,97.4254,97.3636,97.3901,3573.0
2018-10-03 13:20:00,110.28,110.28,110.19,110.19,4832.0,97.3901,97.3901,97.3106,97.3106,4832.0
2018-10-03 13:25:00,110.17,110.26,110.13,110.26,4637.0,97.2929,97.3724,97.2576,97.3724,4637.0
2018-10-03 13:30:00,110.23,110.27,110.23,110.26,2945.0,97.3459,97.3812,97.3459,97.3724,2945.0
2018-10-03 13:35:00,110.26,110.35,110.25,110.26,6471.0,97.3724,97.4519,97.3636,97.3724,6471.0
2018-10-03 13:40:00,110.26,110.26,110.2,110.23,4817.0,97.3724,97.3724,97.3194,97.3459,4817.0
2018-10-03 13:45:00,110.23,110.27,110.21,110.26,7582.0,97.3459,97.3812,97.3282,97.3724,7582.0
2018-10-03 13:50:00,110.26,110.27,110.15,110.18,10188.0,97.3724,97.3812,97.2752,97.3017,10188.0
2018-10-03 13:55:00,110.18,110.27,110.18,110.23,3578.0,97.3017,97.3812,97.3017,97.3459,3578.0
2018-10-03 14:00:00,110.23,110.23,110.09,110.12,6365.0,97.3459,97.3459,97.2223,97.2488,6365.0
2018-10-03 14:05:00,110.14,110.22,110.12,110.2,8578.0,97.2664,97.3371,97.2488,97.3194,8578.0
2018-10-03 14:10:00,110.2,110.23,110.18,110.18,9846.0,97.3194,97.3459,97.3017,97.3017,9846.0
2018-10-03 14:15:00,110.18,110.19,110.01,110.04,11615.0,97.3017,97.3106,97.1516,97.1781,11615.0
2018-10-03 14:20:00,110.03,110.08,109.98,110.06,11345.0,97.1693,97.2134,97.1251,97.1958,11345.0
2018-10-03 14:25:00,110.06,110.06,109.8,109.93,18358.0,97.1958,97.1958,96.9662,97.081,18358.0
2018-10-03 14:30:00,109.94,109.94,109.78,109.8,18011.0,97.0898,97.0898,96.9485,96.9662,18011.0
2018-10-03 14:35:00,109.79,109.79,109.56,109.57,50918.0,96.9573,96.9573,96.7542,96.763,50918.0
2018-10-03 14:40:00,109.56,109.56,109.23,109.32,52780.0,96.7542,96.7542,96.4628,96.5423,52780.0
2018-10-03 14:45:00,109.32,109.33,108.98,108.98,38256.0,96.5423,96.5511,96.242,96.242,38256.0
2018-10-03 14:50:00,108.98,109.0,108.81,108.87,70198.0,96.242,96.2597,96.0919,96.1449,70198.0
2018-10-03 14:55:00,108.86,109.1,108.85,109.0,74641.0,96.136,96.348,96.1272,96.2597,74641.0
2018-10-03 15:00:00,109.01,109.12,108.98,109.08,49754.0,96.2685,96.3656,96.242,96.3303,49754.0
2018-10-03 15:05:00,109.08,109.1,108.99,109.01,39873.0,96.3303,96.348,96.2508,96.2685,39873.0
2018-10-03 15:10:00,109.0,109.05,108.99,109.04,66677.0,96.2597,96.3038,96.2508,96.295,66677.0
2018-10-03 15:15:00,109.03,109.03,108.8,108.83,58597.0,96.2862,96.2862,96.083,96.1095,58597.0
2018-10-03 15:20:00,108.82,108.84,108.71,108.77,23972.0,96.1007,96.1184,96.0036,96.0565,23972.0
2018-10-03 15:25:00,108.77,108.85,108.59,108.82,35970.0,96.0565,96.1272,95.8976,96.1007,35970.0
2018-10-03 15:30:00,108.82,108.9,108.76,108.87,76971.0,96.1007,96.1714,96.0477,96.1449,76971.0
2018-10-03 15:35:00,108.87,108.97,108.75,108.76,77214.0,96.1449,96.2332,96.0389,96.0477,77214.0
2018-10-03 15:40:00,108.77,108.78,108.67,108.69,49664.0,96.0565,96.0654,95.9682,95.9859,49664.0
2018-10-03 15:45:00,108.69,108.84,108.66,108.67,70131.0,95.9859,96.1184,95.9594,95.9682,70131.0
2018-10-03 15:50:00,108.67,108.74,108.66,108.72,60281.0,95.9682,96.0301,95.9594,96.0124,60281.0
2018-10-03 15:55:00,108.73,108.83,108.69,108.73,139866.0,96.0212,96.1095,95.9859,96.0212,139866.0
2018-10-04 09:30:00,108.2,108.66,108.2,108.59,14836.0,95.5532,95.9594,95.5532,95.8976,14836.0
2018-10-04 09:35:00,108.52,108.52,108.13,108.35,19357.0,95.8358,95.8358,95.4914,95.6856,19357.0
2018-10-04 09:40:00,108.35,108.61,108.18,108.48,23086.0,95.6856,95.9153,95.5355,95.8004,23086.0
2018-10-04 09:45:00,108.49,108.68,108.4,108.46,7419.0,95.8093,95.9771,95.7298,95.7828,7419.0
2018-10-04 09:50:00,108.53,108.66,108.5,108.63,11042.0,95.8446,95.9594,95.8181,95.9329,11042.0
2018-10-04 09:55:00,108.63,108.63,108.42,108.54,28962.0,95.9329,95.9329,95.7475,95.8534,28962.0
2018-10-04 10:00:00,108.58,108.62,108.49,108.51,27878.0,95.8888,95.9241,95.8093,95.8269,27878.0
2018-10-04 10:05:00,108.51,108.67,108.46,108.64,42140.0,95.8269,95.9682,95.7828,95.9417,42140.0
2018-10-04 10:10:00,108.62,108.64,108.58,108.61,15391.0,95.9241,95.9417,95.8888,95.9153,15391.0
2018-10-04 10:15:00,108.61,108.9,108.58,108.9,9286.0,95.9153,96.1714,95.8888,96.1714,9286.0
2018-10-04 10:20:00,108.9,108.9,108.64,108.64,11088.0,96.1714,96.1714,95.9417,95.9417,11088.0
2018-10-04 10:25:00,108.6,108.84,108.6,108.83,8910.0,95.9064,96.1184,95.9064,96.1095,8910.0
2018-10-04 10:30:00,108.78,108.83,108.56,108.64,14450.0,96.0654,96.1095,95.8711,95.9417,14450.0
2018-10-04 10:35:00,108.63,108.65,108.51,108.52,4899.0,95.9329,95.9506,95.8269,95.8358,4899.0
2018-10-04 10:40:00,108.54,108.65,108.51,108.6,24917.0,95.8534,95.9506,95.8269,95.9064,24917.0
2018-10-04 10:45:00,108.61,108.69,108.58,108.68,11367.0,95.9153,95.9859,95.8888,95.9771,11367.0
2018-10-04 10:50:00,108.72,108.75,108.61,108.61,7732.0,96.0124,96.0389,95.9153,95.9153,7732.0
2018-10-04 10:55:00,108.55,108.71,108.52,108.71,26428.0,95.8623,96.0036,95.8358,96.0036,26428.0
2018-10-04 11:00:00,108.7,108.87,108.7,108.8,8728.0,95.9947,96.1449,95.9947,96.083,8728.0
2018-10-04 11:05:00,108.81,108.81,108.68,108.77,13280.0,96.0919,96.0919,95.9771,96.0565,13280.0
2018-10-04 11:10:00,108.73,108.82,108.69,108.79,8742.0,96.0212,96.1007,95.9859,96.0742,8742.0
2018-10-04 11:15:00,108.79,108.86,108.72,108.73,7210.0,96.0742,96.136,96.0124,96.0212,7210.0
2018-10-04 11:20:00,108.73,108.78,108.69,108.77,11382.0,96.0212,96.0654,95.9859,96.0565,11382.0
2018-10-04 11:25:00,108.77,108.81,108.7,108.72,16980.0,96.0565,96.0919,95.9947,96.0124,16980.0
2018-10-04 11:30:00,108.72,108.88,108.72,108.83,6959.0,96.0124,96.1537,96.0124,96.1095,6959.0
2018-10-04 11:35:00,108.83,108.84,108.69,108.69,7200.0,96.1095,96.1184,95.9859,95.9859,7200.0
2018-10-04 11:40:00,108.69,108.75,108.68,108.68,8209.0,95.9859,96.0389,95.9771,95.9771,8209.0
2018-10-04 11:45:00,108.67,108.75,108.65,108.65,5224.0,95.9682,96.0389,95.9506,95.9506,5224.0
2018-10-04 11:50:00,108.64,108.67,108.59,108.67,9142.0,95.9417,95.9682,95.8976,95.9682,9142.0
2018-10-04 11:55:00,108.67,108.67,108.58,108.61,13617.0,95.9682,95.9682,95.8888,95.9153,13617.0
2018-10-04 12:00:00,108.57,108.58,108.23,108.23,10596.0,95.8799,95.8888,95.5797,95.5797,10596.0
2018-10-04 12:05:00,108.22,108.45,108.19,108.3,10792.0,95.5708,95.774,95.5443,95.6415,10792.0
2018-10-04 12:10:00,108.23,108.29,108.2,108.24,3024.0,95.5797,95.6327,95.5532,95.5885,3024.0
2018-10-04 12:15:00,108.18,108.18,108.03,108.07,4191.0,95.5355,95.5355,95.403,95.4384,4191.0
2018-10-04 12:20:00,108.05,108.05,107.89,107.89,4942.0,95.4207,95.4207,95.2794,95.2794,4942.0
2018-10-04 12:25:00,107.87,107.98,107.82,107.95,7578.0,95.2617,95.3589,95.2176,95.3324,7578.0
2018-10-04 12:30:00,107.97,108.11,107.93,108.07,6343.0,95.3501,95.4737,95.3147,95.4384,6343.0
2018-10-04 12:35:00,108.12,108.19,107.97,108.0,4749.0,95.4825,95.5443,95.3501,95.3765,4749.0
2018-10-04 12:40:00,108.01,108.08,107.99,108.04,4000.0,95.3854,95.4472,95.3677,95.4119,4000.0
2018-10-04 12:45:00,108.0,108.06,107.97,107.97,4000.0,95.3765,95.4295,95.3501,95.3501,4000.0
2018-10-04 12:50:00,107.96,107.96,107.87,107.9,3100.0,95.3412,95.3412,95.2617,95.2882,3100.0
2018-10-04 12:55:00,107.9,107.9,107.82,107.87,10048.0,95.2882,95.2882,95.2176,95.2617,10048.0
2018-10-04 13:00:00,107.85,107.86,107.74,107.86,11033.0,95.2441,95.2529,95.1469,95.2529,11033.0
2018-10-04 13:05:00,107.87,107.93,107.73,107.74,8399.0,95.2617,95.3147,95.1381,95.1469,8399.0
2018-10-04 13:10:00,107.74,107.76,107.66,107.71,1905.0,95.1469,95.1646,95.0763,95.1204,1905.0
2018-10-04 13:15:00,107.72,107.79,107.71,107.76,7956.0,95.1293,95.1911,95.1204,95.1646,7956.0
2018-10-04 13:20:00,107.74,107.77,107.67,107.77,8328.0,95.1469,95.1734,95.0851,95.1734,8328.0
2018-10-04 13:25:00,107.77,107.82,107.73,107.8,3627.0,95.1734,95.2176,95.1381,95.1999,3627.0
2018-10-04 13:30:00,107.8,107.8,107.61,107.68,8040.0,95.1999,95.1999,95.0321,95.094,8040.0
2018-10-04 13:35:00,107.7,107.72,107.62,107.7,3300.0,95.1116,95.1293,95.041,95.1116,3300.0
2018-10-04 13:40:00,107.71,107.87,107.7,107.87,6982.0,95.1204,95.2617,95.1116,95.2617,6982.0
2018-10-04 13:45:00,107.87,107.9,107.82,107.82,4825.0,95.2617,95.2882,95.2176,95.2176,4825.0
2018-10-04 13:50:00,107.83,107.87,107.76,107.77,7824.0,95.2264,95.2617,95.1646,95.1734,7824.0
2018-10-04 13:55:00,107.77,107.79,107.69,107.72,4046.0,95.1734,95.1911,95.1028,95.1293,4046.0
2018-10-04 14:00:00,107.69,107.75,107.66,107.72,7279.0,95.1028,95.1558,95.0763,95.1293,7279.0
2018-10-04 14:05:00,107.74,107.74,107.62,107.64,8659.0,95.1469,95.1469,95.041,95.0586,8659.0
2018-10-04 14:10:00,107.63,107.66,107.59,107.63,5746.0,95.0498,95.0763,95.0145,95.0498,5746.0
2018-10-04 14:15:00,107.61,107.63,107.52,107.55,7567.0,95.0321,95.0498,94.9527,94.9791,7567.0
2018-10-04 14:20:00,107.55,107.57,107.46,107.48,8931.0,94.9791,94.9968,94.8997,94.9173,8931.0
2018-10-04 14:25:00,107.48,107.54,107.43,107.53,10258.0,94.9173,94.9703,94.8732,94.9615,10258.0
2018-10-04 14:30:00,107.53,107.53,107.44,107.49,9597.0,94.9615,94.9615,94.882,94.9262,9597.0
2018-10-04 14:35:00,107.47,107.82,107.47,107.77,11955.0,94.9085,95.2176,94.9085,95.1734,11955.0
2018-10-04 14:40:00,107.77,107.77,107.64,107.69,11508.0,95.1734,95.1734,95.0586,95.1028,11508.0
2018-10-04 14:45:00,107.71,107.79,107.66,107.77,7422.0,95.1204,95.1911,95.0763,95.1734,7422.0
2018-10-04 14:50:00,107.76,107.95,107.76,107.95,9702.0,95.1646,95.3324,95.1646,95.3324,9702.0
2018-10-04 14:55:00,107.95,108.06,107.92,108.05,8022.0,95.3324,95.4295,95.3059,95.4207,8022.0
2018-10-04 15:00:00,108.05,108.27,108.02,108.27,8478.0,95.4207,95.615,95.3942,95.615,8478.0
2018-10-04 15:05:00,108.27,108.3,108.14,108.21,7704.0,95.615,95.6415,95.5002,95.562,7704.0
2018-10-04 15:10:00,108.23,108.26,108.18,108.2,9277.0,95.5797,95.6062,95.5355,95.5532,9277.0
2018-10-04 15:15:00,108.22,108.29,108.22,108.27,8737.0,95.5708,95.6327,95.5708,95.615,8737.0
2018-10-04 15:20:00,108.27,108.27,108.17,108.19,8120.0,95.615,95.615,95.5267,95.5443,8120.0
2018-10-04 15:25:00,108.2,108.25,108.09,108.11,9271.0,95.5532,95.5973,95.456,95.4737,9271.0
2018-10-04 15:30:00,108.1,108.17,108.09,108.1,15337.0,95.4649,95.5267,95.456,95.4649,15337.0
2018-10-04 15:35:00,108.09,108.14,108.08,108.11,14882.0,95.456,95.5002,95.4472,95.4737,14882.0
2018-10-04 15:40:00,108.1,108.2,108.08,108.2,25362.0,95.4649,95.5532,95.4472,95.5532,25362.0
2018-10-04 15:45:00,108.2,108.44,108.2,108.39,29383.0,95.5532,95.7651,95.5532,95.721,29383.0
2018-10-04 15:50:00,108.39,108.45,108.35,108.43,29884.0,95.721,95.774,95.6856,95.7563,29884.0
2018-10-04 15:55:00,108.43,108.51,108.39,108.45,77810.0,95.7563,95.8269,95.721,95.774,77810.0
2018-10-05 09:30:00,108.37,108.6,108.37,108.53,8837.0,95.7033,95.9064,95.7033,95.8446,8837.0
2018-10-05 09:35:00,108.59,108.9,108.49,108.49,14102.0,95.8976,96.1714,95.8093,95.8093,14102.0
2018-10-05 09:40:00,108.53,108.53,108.35,108.53,3638.0,95.8446,95.8446,95.6856,95.8446,3638.0
2018-10-05 09:45:00,108.53,108.73,108.53,108.6,3600.0,95.8446,96.0212,95.8446,95.9064,3600.0
2018-10-05 09:50:00,108.56,108.66,108.4,108.59,4111.0,95.8711,95.9594,95.7298,95.8976,4111.0
2018-10-05 09:55:00,108.63,108.63,108.4,108.42,4980.0,95.9329,95.9329,95.7298,95.7475,4980.0
2018-10-05 10:00:00,108.37,108.58,108.36,108.49,8777.0,95.7033,95.8888,95.6945,95.8093,8777.0
2018-10-05 10:05:00,108.54,108.55,108.46,108.54,3866.0,95.8534,95.8623,95.7828,95.8534,3866.0
2018-10-05 10:10:00,108.5,108.58,108.44,108.49,5800.0,95.8181,95.8888,95.7651,95.8093,5800.0
2018-10-05 10:15:00,108.51,108.61,108.44,108.45,4802.0,95.8269,95.9153,95.7651,95.774,4802.0
2018-10-05 10:20:00,108.44,108.44,108.31,108.37,4067.0,95.7651,95.7651,95.6503,95.7033,4067.0
2018-10-05 10:25:00,108.36,108.42,108.34,108.35,3873.0,95.6945,95.7475,95.6768,95.6856,3873.0
2018-10-05 10:30:00,108.37,108.43,108.3,108.43,4279.0,95.7033,95.7563,95.6415,95.7563,4279.0
2018-10-05 10:35:00,108.45,108.67,108.45,108.59,8115.0,95.774,95.9682,95.774,95.8976,8115.0
2018-10-05 10:40:00,108.58,108.62,108.56,108.58,4600.0,95.8888,95.9241,95.8711,95.8888,4600.0
2018-10-05 10:45:00,108.54,108.58,108.42,108.42,5558.0,95.8534,95.8888,95.7475,95.7475,5558.0
2018-10-05 10:50:00,108.4,108.56,108.4,108.56,8000.0,95.7298,95.8711,95.7298,95.8711,8000.0
2018-10-05 10:55:00,108.56,108.57,108.36,108.45,3914.0,95.8711,95.8799,95.6945,95.774,3914.0
2018-10-05 11:00:00,108.42,108.42,108.19,108.23,4385.0,95.7475,95.7475,95.5443,95.5797,4385.0
2018-10-05 11:05:00,108.25,108.27,108.1,108.16,4256.0,95.5973,95.615,95.4649,95.5178,4256.0
2018-10-05 11:10:00,108.16,108.24,108.07,108.23,2707.0,95.5178,95.5885,95.4384,95.5797,2707.0
2018-10-05 11:15:00,108.19,108.29,108.18,108.25,4025.0,95.5443,95.6327,95.5355,95.5973,4025.0
2018-10-05 11:20:00,108.24,108.24,108.14,108.24,1911.0,95.5885,95.5885,95.5002,95.5885,1911.0
2018-10-05 11:25:00,108.24,108.26,108.17,108.22,3680.0,95.5885,95.6062,95.5267,95.5708,3680.0
2018-10-05 11:30:00,108.18,108.18,108.07,108.12,2628.0,95.5355,95.5355,95.4384,95.4825,2628.0
2018-10-05 11:35:00,108.14,108.29,108.12,108.28,6846.0,95.5002,95.6327,95.4825,95.6238,6846.0
2018-10-05 11:40:00,108.28,108.28,108.02,108.07,3704.0,95.6238,95.6238,95.3942,95.4384,3704.0
2018-10-05 11:45:00,108.07,108.08,107.92,107.92,4092.0,95.4384,95.4472,95.3059,95.3059,4092.0
2018-10-05 11:50:00,107.92,108.01,107.74,107.78,6008.0,95.3059,95.3854,95.1469,95.1823,6008.0
2018-10-05 11:55:00,107.8,107.83,107.68,107.73,5056.0,95.1999,95.2264,95.094,95.1381,5056.0
2018-10-05 12:00:00,107.7,107.88,107.69,107.87,7185.0,95.1116,95.2706,95.1028,95.2617,7185.0
2018-10-05 12:05:00,107.87,107.97,107.85,107.95,4142.0,95.2617,95.3501,95.2441,95.3324,4142.0
2018-10-05 12:10:00,107.95,107.95,107.76,107.78,4683.0,95.3324,95.3324,95.1646,95.1823,4683.0
2018-10-05 12:15:00,107.78,107.96,107.7,107.88,40425.0,95.1823,95.3412,95.1116,95.2706,40425.0
2018-10-05 12:20:00,107.87,108.05,107.87,108.02,7900.0,95.2617,95.4207,95.2617,95.3942,7900.0
2018-10-05 12:25:00,108.02,108.03,107.96,107.97,19949.0,95.3942,95.403,95.3412,95.3501,19949.0
2018-10-05 12:30:00,107.95,107.95,107.86,107.89,2600.0,95.3324,95.3324,95.2529,95.2794,2600.0
2018-10-05 12:35:00,107.83,107.93,107.76,107.92,2000.0,95.2264,95.3147,95.1646,95.3059,2000.0
2018-10-05 12:40:00,107.87,107.89,107.76,107.86,5350.0,95.2617,95.2794,95.1646,95.2529,5350.0
2018-10-05 12:45:00,107.85,107.92,107.82,107.92,2888.0,95.2441,95.3059,95.2176,95.3059,2888.0
2018-10-05 12:50:00,107.88,107.99,107.87,107.93,3950.0,95.2706,95.3677,95.2617,95.3147,3950.0
2018-10-05 12:55:00,107.93,108.03,107.93,107.99,2266.0,95.3147,95.403,95.3147,95.3677,2266.0
2018-10-05 13:00:00,107.95,107.99,107.85,107.92,1500.0,95.3324,95.3677,95.2441,95.3059,1500.0
2018-10-05 13:05:00,107.94,107.99,107.93,107.94,2971.0,95.3236,95.3677,95.3147,95.3236,2971.0
2018-10-05 13:10:00,107.89,107.93,107.89,107.92,1300.0,95.2794,95.3147,95.2794,95.3059,1300.0
2018-10-05 13:15:00,107.95,108.04,107.95,108.02,6545.0,95.3324,95.4119,95.3324,95.3942,6545.0
2018-10-05 13:20:00,108.01,108.01,107.88,107.89,2811.0,95.3854,95.3854,95.2706,95.2794,2811.0
2018-10-05 13:25:00,107.88,107.88,107.83,107.86,2248.0,95.2706,95.2706,95.2264,95.2529,2248.0
2018-10-05 13:30:00,107.87,107.96,107.87,107.9,2601.0,95.2617,95.3412,95.2617,95.2882,2601.0
2018-10-05 13:35:00,107.9,108.0,107.87,108.0,3301.0,95.2882,95.3765,95.2617,95.3765,3301.0
2018-10-05 13:40:00,108.0,108.07,107.97,108.04,11819.0,95.3765,95.4384,95.3501,95.4119,11819.0
2018-10-05 13:45:00,108.01,108.06,107.96,108.03,7900.0,95.3854,95.4295,95.3412,95.403,7900.0
2018-10-05 13:50:00,108.09,108.18,108.09,108.16,8213.0,95.456,95.5355,95.456,95.5178,8213.0
2018-10-05 13:55:00,108.17,108.19,108.1,108.11,4581.0,95.5267,95.5443,95.4649,95.4737,4581.0
2018-10-05 14:00:00,108.1,108.1,107.98,108.05,4154.0,95.4649,95.4649,95.3589,95.4207,4154.0
2018-10-05 14:05:00,108.06,108.13,107.98,107.98,2368.0,95.4295,95.4914,95.3589,95.3589,2368.0
2018-10-05 14:10:00,108.04,108.07,108.01,108.01,3091.0,95.4119,95.4384,95.3854,95.3854,3091.0
2018-10-05 14:15:00,108.01,108.14,107.97,108.14,2241.0,95.3854,95.5002,95.3501,95.5002,2241.0
2018-10-05 14:20:00,108.22,108.24,108.1,108.14,5406.0,95.5708,95.5885,95.4649,95.5002,5406.0
2018-10-05 14:25:00,108.11,108.11,107.93,108.02,7355.0,95.4737,95.4737,95.3147,95.3942,7355.0
2018-10-05 14:30:00,108.03,108.16,108.02,108.06,6692.0,95.403,95.5178,95.3942,95.4295,6692.0
2018-10-05 14:35:00,108.06,108.06,107.94,107.98,4673.0,95.4295,95.4295,95.3236,95.3589,4673.0
2018-10-05 14:40:00,107.99,108.12,107.98,108.01,6435.0,95.3677,95.4825,95.3589,95.3854,6435.0
2018-10-05 14:45:00,108.07,108.07,107.94,108.04,4000.0,95.4384,95.4384,95.3236,95.4119,4000.0
2018-10-05 14:50:00,108.07,108.07,107.99,107.99,3501.0,95.4384,95.4384,95.3677,95.3677,3501.0
2018-10-05 14:55:00,108.04,108.1,108.02,108.04,4939.0,95.4119,95.4649,95.3942,95.4119,4939.0
2018-10-05 15:00:00,108.06,108.11,108.0,108.08,3752.0,95.4295,95.4737,95.3765,95.4472,3752.0
2018-10-05 15:05:00,108.08,108.19,108.08,108.17,4802.0,95.4472,95.5443,95.4472,95.5267,4802.0
2018-10-05 15:10:00,108.15,108.21,108.12,108.19,7083.0,95.509,95.562,95.4825,95.5443,7083.0
2018-10-05 15:15:00,108.19,108.19,108.08,108.13,5882.0,95.5443,95.5443,95.4472,95.4914,5882.0
2018-10-05 15:20:00,108.11,108.18,108.07,108.16,6490.0,95.4737,95.5355,95.4384,95.5178,6490.0
2018-10-05 15:25:00,108.15,108.19,108.1,108.11,8502.0,95.509,95.5443,95.4649,95.4737,8502.0
2018-10-05 15:30:00,108.11,108.11,107.98,108.01,10552.0,95.4737,95.4737,95.3589,95.3854,10552.0
2018-10-05 15:35:00,108.01,108.04,107.95,107.95,7512.0,95.3854,95.4119,95.3324,95.3324,7512.0
2018-10-05 15:40:00,107.95,108.15,107.92,108.13,10972.0,95.3324,95.509,95.3059,95.4914,10972.0
2018-10-05 15:45:00,108.13,108.23,108.09,108.15,17131.0,95.4914,95.5797,95.456,95.509,17131.0
2018-10-05 15:50:00,108.15,108.15,108.03,108.1,21797.0,95.509,95.509,95.403,95.4649,21797.0
2018-10-05 15:55:00,108.12,108.18,107.97,108.02,47212.0,95.4825,95.5355,95.3501,95.3942,47212.0
2018-10-08 09:30:00,108.02,109.21,107.81,108.9,26319.0,95.3942,96.4451,95.2088,96.1714,26319.0
2018-10-08 09:35:00,108.68,109.37,108.39,109.24,19009.0,95.9771,96.5864,95.721,96.4716,19009.0
2018-10-08 09:40:00,109.24,109.3,109.08,109.27,12313.0,96.4716,96.5246,96.3303,96.4981,12313.0
2018-10-08 09:45:00,109.29,109.35,109.05,109.06,12188.0,96.5158,96.5688,96.3038,96.3127,12188.0
2018-10-08 09:50:00,109.06,109.19,108.79,109.19,31397.0,96.3127,96.4275,96.0742,96.4275,31397.0
2018-10-08 09:55:00,109.12,109.13,108.79,108.86,7085.0,96.3656,96.3745,96.0742,96.136,7085.0
2018-10-08 10:00:00,108.92,109.48,108.89,109.46,25010.0,96.189,96.6836,96.1625,96.6659,25010.0
2018-10-08 10:05:00,109.46,109.48,109.21,109.22,27670.0,96.6659,96.6836,96.4451,96.454,27670.0
2018-10-08 10:10:00,109.29,109.49,109.27,109.41,7240.0,96.5158,96.6924,96.4981,96.6217,7240.0
2018-10-08 10:15:00,109.3,109.3,109.09,109.1,3313.0,96.5246,96.5246,96.3391,96.348,3313.0
2018-10-08 10:20:00,109.07,109.2,108.94,109.14,16376.0,96.3215,96.4363,96.2067,96.3833,16376.0
2018-10-08 10:25:00,109.15,109.36,109.04,109.33,29061.0,96.3921,96.5776,96.295,96.5511,29061.0
2018-10-08 10:30:00,109.3,109.35,109.22,109.25,6539.0,96.5246,96.5688,96.454,96.4804,6539.0
2018-10-08 10:35:00,109.22,109.22,108.79,108.89,16249.0,96.454,96.454,96.0742,96.1625,16249.0
2018-10-08 10:40:00,108.88,108.97,108.7,108.84,23565.0,96.1537,96.2332,95.9947,96.1184,23565.0
2018-10-08 10:45:00,108.84,108.84,108.59,108.7,3600.0,96.1184,96.1184,95.8976,95.9947,3600.0
2018-10-08 10:50:00,108.64,108.88,108.63,108.86,11695.0,95.9417,96.1537,95.9329,96.136,11695.0
2018-10-08 10:55:00,108.87,108.89,108.69,108.77,6053.0,96.1449,96.1625,95.9859,96.0565,6053.0
2018-10-08 11:00:00,108.77,108.8,108.72,108.75,4157.0,96.0565,96.083,96.0124,96.0389,4157.0
2018-10-08 11:05:00,108.72,108.74,108.6,108.74,6314.0,96.0124,96.0301,95.9064,96.0301,6314.0
2018-10-08 11:10:00,108.74,108.85,108.7,108.85,5538.0,96.0301,96.1272,95.9947,96.1272,5538.0
2018-10-08 11:15:00,108.82,108.83,108.75,108.76,11056.0,96.1007,96.1095,96.0389,96.0477,11056.0
2018-10-08 11:20:00,108.77,108.78,108.7,108.7,13129.0,96.0565,96.0654,95.9947,95.9947,13129.0
2018-10-08 11:25:00,108.66,108.71,108.6,108.62,19386.0,95.9594,96.0036,95.9064,95.9241,19386.0
2018-10-08 11:30:00,108.62,108.7,108.56,108.68,14766.0,95.9241,95.9947,95.8711,95.9771,14766.0
2018-10-08 11:35:00,108.71,108.72,108.61,108.7,6942.0,96.0036,96.0124,95.9153,95.9947,6942.0
2018-10-08 11:40:00,108.67,108.78,108.67,108.77,3773.0,95.9682,96.0654,95.9682,96.0565,3773.0
2018-10-08 11:45:00,108.75,108.75,108.5,108.51,4166.0,96.0389,96.0389,95.8181,95.8269,4166.0
2018-10-08 11:50:00,108.55,108.66,108.54,108.59,6028.0,95.8623,95.9594,95.8534,95.8976,6028.0
2018-10-08 11:55:00,108.62,108.64,108.41,108.56,3713.0,95.9241,95.9417,95.7386,95.8711,3713.0
2018-10-08 12:00:00,108.52,108.62,108.45,108.59,7417.0,95.8358,95.9241,95.774,95.8976,7417.0
2018-10-08 12:05:00,108.6,108.78,108.6,108.75,6573.0,95.9064,96.0654,95.9064,96.0389,6573.0
2018-10-08 12:10:00,108.75,108.84,108.75,108.83,3993.0,96.0389,96.1184,96.0389,96.1095,3993.0
2018-10-08 12:15:00,108.84,108.97,108.83,108.96,4700.0,96.1184,96.2332,96.1095,96.2243,4700.0
2018-10-08 12:20:00,108.98,109.21,108.94,109.19,4460.0,96.242,96.4451,96.2067,96.4275,4460.0
2018-10-08 12:25:00,109.19,109.27,109.18,109.27,3985.0,96.4275,96.4981,96.4186,96.4981,3985.0
2018-10-08 12:30:00,109.26,109.4,109.25,109.32,9642.0,96.4893,96.6129,96.4804,96.5423,9642.0
2018-10-08 12:35:00,109.29,109.34,109.23,109.3,3752.0,96.5158,96.5599,96.4628,96.5246,3752.0
2018-10-08 12:40:00,109.31,109.35,109.25,109.25,3700.0,96.5334,96.5688,96.4804,96.4804,3700.0
2018-10-08 12:45:00,109.3,109.31,109.22,109.3,2300.0,96.5246,96.5334,96.454,96.5246,2300.0
2018-10-08 12:50:00,109.3,109.31,109.2,109.21,4020.0,96.5246,96.5334,96.4363,96.4451,4020.0
2018-10-08 12:55:00,109.24,109.27,109.19,109.19,7300.0,96.4716,96.4981,96.4275,96.4275,7300.0
2018-10-08 13:00:00,109.17,109.35,109.17,109.33,12132.0,96.4098,96.5688,96.4098,96.5511,12132.0
2018-10-08 13:05:00,109.33,109.55,109.3,109.54,4966.0,96.5511,96.7454,96.5246,96.7365,4966.0
2018-10-08 13:10:00,109.54,109.54,109.42,109.47,4431.0,96.7365,96.7365,96.6306,96.6747,4431.0
2018-10-08 13:15:00,109.45,109.45,109.33,109.37,16152.0,96.6571,96.6571,96.5511,96.5864,16152.0
2018-10-08 13:20:00,109.37,109.38,109.26,109.31,12497.0,96.5864,96.5952,96.4893,96.5334,12497.0
2018-10-08 13:25:00,109.34,109.43,109.33,109.37,6289.0,96.5599,96.6394,96.5511,96.5864,6289.0
2018-10-08 13:30:00,109.35,109.48,109.34,109.42,8126.0,96.5688,96.6836,96.5599,96.6306,8126.0
2018-10-08 13:35:00,109.42,109.45,109.34,109.36,3366.0,96.6306,96.6571,96.5599,96.5776,3366.0
2018-10-08 13:40:00,109.34,109.44,109.34,109.42,8298.0,96.5599,96.6482,96.5599,96.6306,8298.0
2018-10-08 13:45:00,109.42,109.44,109.37,109.37,1384.0,96.6306,96.6482,96.5864,96.5864,1384.0
2018-10-08 13:50:00,109.38,109.43,109.38,109.41,2661.0,96.5952,96.6394,96.5952,96.6217,2661.0
2018-10-08 13:55:00,109.39,109.42,109.36,109.37,2723.0,96.6041,96.6306,96.5776,96.5864,2723.0
2018-10-08 14:00:00,109.38,109.57,109.36,109.53,8778.0,96.5952,96.763,96.5776,96.7277,8778.0
2018-10-08 14:05:00,109.53,109.73,109.53,109.7,3200.0,96.7277,96.9043,96.7277,96.8778,3200.0
2018-10-08 14:10:00,109.7,109.7,109.56,109.6,7144.0,96.8778,96.8778,96.7542,96.7895,7144.0
2018-10-08 14:15:00,109.57,109.63,109.51,109.51,4853.0,96.763,96.816,96.7101,96.7101,4853.0
2018-10-08 14:20:00,109.54,109.6,109.44,109.44,8862.0,96.7365,96.7895,96.6482,96.6482,8862.0
2018-10-08 14:25:00,109.46,109.6,109.46,109.59,5203.0,96.6659,96.7895,96.6659,96.7807,5203.0
2018-10-08 14:30:00,109.6,109.7,109.6,109.67,3800.0,96.7895,96.8778,96.7895,96.8514,3800.0
2018-10-08 14:35:00,109.7,109.71,109.63,109.67,5919.0,96.8778,96.8867,96.816,96.8514,5919.0
2018-10-08 14:40:00,109.65,109.7,109.62,109.65,4381.0,96.8337,96.8778,96.8072,96.8337,4381.0
2018-10-08 14:45:00,109.65,109.7,109.61,109.63,3720.0,96.8337,96.8778,96.7984,96.816,3720.0
2018-10-08 14:50:00,109.63,109.7,109.62,109.62,4700.0,96.816,96.8778,96.8072,96.8072,4700.0
2018-10-08 14:55:00,109.66,109.74,109.66,109.66,7410.0,96.8425,96.9132,96.8425,96.8425,7410.0
2018-10-08 15:00:00,109.66,109.73,109.64,109.69,5865.0,96.8425,96.9043,96.8249,96.869,5865.0
2018-10-08 15:05:00,109.68,109.68,109.58,109.62,6812.0,96.8602,96.8602,96.7719,96.8072,6812.0
2018-10-08 15:10:00,109.64,109.74,109.64,109.74,4656.0,96.8249,96.9132,96.8249,96.9132,4656.0
2018-10-08 15:15:00,109.74,109.76,109.68,109.72,6965.0,96.9132,96.9308,96.8602,96.8955,6965.0
2018-10-08 15:20:00,109.72,109.76,109.61,109.61,5112.0,96.8955,96.9308,96.7984,96.7984,5112.0
2018-10-08 15:25:00,109.64,109.69,109.62,109.62,8103.0,96.8249,96.869,96.8072,96.8072,8103.0
2018-10-08 15:30:00,109.64,109.7,109.63,109.64,11989.0,96.8249,96.8778,96.816,96.8249,11989.0
2018-10-08 15:35:00,109.66,109.67,109.58,109.63,11231.0,96.8425,96.8514,96.7719,96.816,11231.0
2018-10-08 15:40:00,109.66,109.74,109.66,109.7,9780.0,96.8425,96.9132,96.8425,96.8778,9780.0
2018-10-08 15:45:00,109.7,109.75,109.66,109.67,16534.0,96.8778,96.922,96.8425,96.8514,16534.0
2018-10-08 15:50:00,109.68,109.7,109.61,109.64,27565.0,96.8602,96.8778,96.7984,96.8249,27565.0
2018-10-08 15:55:00,109.64,109.7,109.55,109.58,77676.0,96.8249,96.8778,96.7454,96.7719,77676.0
2018-10-09 09:30:00,100.07,100.5,99.53,99.9,637719.0,88.3734,88.7532,87.8966,88.2233,637719.0
2018-10-09 09:35:00,99.9,100.48,99.89,100.07,342163.0,88.2233,88.7355,88.2145,88.3734,342163.0
2018-10-09 09:40:00,100.03,100.34,99.94,100.01,301501.0,88.3381,88.6119,88.2586,88.3205,301501.0
2018-10-09 09:45:00,100.02,101.1,99.64,100.13,423127.0,88.3293,89.283,87.9937,88.4264,423127.0
2018-10-09 09:50:00,100.09,100.72,99.99,100.5,141322.0,88.3911,88.9475,88.3028,88.7532,141322.0
2018-10-09 09:55:00,100.46,101.12,100.38,100.96,250289.0,88.7179,89.3007,88.6472,89.1594,250289.0
2018-10-09 10:00:00,100.98,101.92,100.95,101.45,242081.0,89.1771,90.0072,89.1506,89.5921,242081.0
2018-10-09 10:05:00,101.4,101.85,101.16,101.19,190811.0,89.548,89.9454,89.336,89.3625,190811.0
2018-10-09 10:10:00,101.19,101.66,101.18,101.56,243284.0,89.3625,89.7776,89.3537,89.6893,243284.0
2018-10-09 10:15:00,101.58,101.79,100.92,101.02,143030.0,89.7069,89.8924,89.1241,89.2124,143030.0
2018-10-09 10:20:00,101.0,101.07,100.3,100.71,121280.0,89.1947,89.2566,88.5766,88.9386,121280.0
2018-10-09 10:25:00,100.71,101.11,100.59,101.01,87179.0,88.9386,89.2919,88.8327,89.2036,87179.0
2018-10-09 10:30:00,100.99,101.42,100.9,101.23,114030.0,89.1859,89.5656,89.1064,89.3979,114030.0
2018-10-09 10:35:00,101.23,101.31,100.72,100.96,78648.0,89.3979,89.4685,88.9475,89.1594,78648.0
2018-10-09 10:40:00,100.95,101.01,100.41,100.98,89349.0,89.1506,89.2036,88.6737,89.1771,89349.0
2018-10-09 10:45:00,101.0,101.8,100.92,101.64,114434.0,89.1947,89.9012,89.1241,89.7599,114434.0
2018-10-09 10:50:00,101.65,101.79,101.17,101.37,106574.0,89.7688,89.8924,89.3449,89.5215,106574.0
2018-10-09 10:55:00,101.39,101.43,100.7,100.76,70634.0,89.5392,89.5745,88.9298,88.9828,70634.0
2018-10-09 11:00:00,100.69,101.51,100.69,101.51,75806.0,88.921,89.6451,88.921,89.6451,75806.0
2018-10-09 11:05:00,101.44,101.55,101.25,101.36,70567.0,89.5833,89.6804,89.4155,89.5127,70567.0
2018-10-09 11:10:00,101.4,101.44,101.18,101.23,53542.0,89.548,89.5833,89.3537,89.3979,53542.0
2018-10-09 11:15:00,101.17,101.24,100.8,101.24,92297.0,89.3449,89.4067,89.0181,89.4067,92297.0
2018-10-09 11:20:00,101.24,101.34,101.07,101.12,86335.0,89.4067,89.495,89.2566,89.3007,86335.0
2018-10-09 11:25:00,101.11,101.15,100.66,100.68,77441.0,89.2919,89.3272,88.8945,88.9121,77441.0
2018-10-09 11:30:00,100.65,100.9,100.52,100.56,70506.0,88.8856,89.1064,88.7708,88.8062,70506.0
2018-10-09 11:35:00,100.6,100.6,100.13,100.27,62721.0,88.8415,88.8415,88.4264,88.5501,62721.0
2018-10-09 11:40:00,100.29,100.35,100.01,100.09,70930.0,88.5677,88.6207,88.3205,88.3911,70930.0
2018-10-09 11:45:00,100.09,100.12,99.68,99.77,72002.0,88.3911,88.4176,88.029,88.1085,72002.0
2018-10-09 11:50:00,99.77,99.98,99.58,99.92,71078.0,88.1085,88.294,87.9407,88.241,71078.0
2018-10-09 11:55:00,99.93,99.94,99.33,99.5,73583.0,88.2498,88.2586,87.7199,87.8701,73583.0
2018-10-09 12:00:00,99.48,99.54,99.23,99.3,103077.0,87.8524,87.9054,87.6316,87.6934,103077.0
2018-10-09 12:05:00,99.29,99.35,99.15,99.19,59959.0,87.6846,87.7376,87.561,87.5963,59959.0
2018-10-09 12:10:00,99.19,99.32,99.0,99.15,99052.0,87.5963,87.7111,87.4285,87.561,99052.0
2018-10-09 12:15:00,99.12,99.2,98.8,98.8,67978.0,87.5345,87.6051,87.2519,87.2519,67978.0
2018-10-09 12:20:00,98.83,99.07,98.67,98.69,61382.0,87.2784,87.4903,87.1371,87.1547,61382.0
2018-10-09 12:25:00,98.7,99.36,98.59,99.15,67494.0,87.1636,87.7464,87.0664,87.561,67494.0
2018-10-09 12:30:00,99.14,99.18,98.69,98.76,68642.0,87.5521,87.5875,87.1547,87.2166,68642.0
2018-10-09 12:35:00,98.74,98.87,98.57,98.58,68437.0,87.1989,87.3137,87.0488,87.0576,68437.0
2018-10-09 12:40:00,98.58,98.67,98.46,98.55,76189.0,87.0576,87.1371,86.9516,87.0311,76189.0
2018-10-09 12:45:00,98.55,98.77,98.31,98.56,106360.0,87.0311,87.2254,86.8192,87.0399,106360.0
2018-10-09 12:50:00,98.6,98.77,98.56,98.71,71993.0,87.0753,87.2254,87.0399,87.1724,71993.0
2018-10-09 12:55:00,98.71,98.92,98.51,98.58,59500.0,87.1724,87.3579,86.9958,87.0576,59500.0
2018-10-09 13:00:00,98.58,98.64,98.51,98.54,75272.0,87.0576,87.1106,86.9958,87.0223,75272.0
2018-10-09 13:05:00,98.55,98.65,98.45,98.53,62383.0,87.0311,87.1194,86.9428,87.0134,62383.0
2018-10-09 13:10:00,98.53,98.62,98.45,98.59,57109.0,87.0134,87.0929,86.9428,87.0664,57109.0
2018-10-09 13:15:00,98.59,98.62,98.36,98.54,89080.0,87.0664,87.0929,86.8633,87.0223,89080.0
2018-10-09 13:20:00,98.53,98.76,98.46,98.56,81455.0,87.0134,87.2166,86.9516,87.0399,81455.0
2018-10-09 13:25:00,98.56,98.64,98.51,98.55,57216.0,87.0399,87.1106,86.9958,87.0311,57216.0
2018-10-09 13:30:00,98.53,98.57,98.47,98.55,58120.0,87.0134,87.0488,86.9605,87.0311,58120.0
2018-10-09 13:35:00,98.56,98.59,98.45,98.54,60275.0,87.0399,87.0664,86.9428,87.0223,60275.0
2018-10-09 13:40:00,98.54,98.74,98.52,98.59,58454.0,87.0223,87.1989,87.0046,87.0664,58454.0
2018-10-09 13:45:00,98.59,99.12,98.57,99.06,67262.0,87.0664,87.5345,87.0488,87.4815,67262.0
2018-10-09 13:50:00,99.07,99.48,99.05,99.48,121299.0,87.4903,87.8524,87.4727,87.8524,121299.0
2018-10-09 13:55:00,99.48,99.67,99.25,99.25,96398.0,87.8524,88.0202,87.6493,87.6493,96398.0
2018-10-09 14:00:00,99.26,99.36,99.01,99.09,65176.0,87.6581,87.7464,87.4373,87.508,65176.0
2018-10-09 14:05:00,99.09,99.11,99.01,99.08,65447.0,87.508,87.5256,87.4373,87.4992,65447.0
2018-10-09 14:10:00,99.08,99.14,99.0,99.08,58123.0,87.4992,87.5521,87.4285,87.4992,58123.0
2018-10-09 14:15:00,99.1,99.42,99.05,99.41,65822.0,87.5168,87.7994,87.4727,87.7906,65822.0
2018-10-09 14:20:00,99.41,99.49,99.31,99.46,85360.0,87.7906,87.8612,87.7023,87.8347,85360.0
2018-10-09 14:25:00,99.46,99.48,99.25,99.32,63272.0,87.8347,87.8524,87.6493,87.7111,63272.0
2018-10-09 14:30:00,99.32,99.36,99.25,99.25,68256.0,87.7111,87.7464,87.6493,87.6493,68256.0
2018-10-09 14:35:00,99.25,99.26,99.25,99.26,21477.0,87.6493,87.6581,87.6493,87.6581,21477.0
2018-10-09 14:40:00,99.25,99.26,99.0,99.0,80553.0,87.6493,87.6581,87.4285,87.4285,80553.0
2018-10-09 14:45:00,99.0,99.01,98.95,98.95,27831.0,87.4285,87.4373,87.3843,87.3843,27831.0
2018-10-09 14:50:00,98.95,99.17,98.78,99.06,233957.0,87.3843,87.5786,87.2342,87.4815,233957.0
2018-10-09 14:55:00,99.06,99.07,99.06,99.06,17437.0,87.4815,87.4903,87.4815,87.4815,17437.0
2018-10-09 15:00:00,99.06,99.36,99.06,99.18,225424.0,87.4815,87.7464,87.4815,87.5875,225424.0
2018-10-09 15:05:00,99.19,99.28,98.92,99.27,97675.0,87.5963,87.6758,87.3579,87.6669,97675.0
2018-10-09 15:10:00,99.27,99.43,99.26,99.33,93624.0,87.6669,87.8082,87.6581,87.7199,93624.0
2018-10-09 15:15:00,99.33,99.34,99.04,99.06,84264.0,87.7199,87.7288,87.4638,87.4815,84264.0
2018-10-09 15:20:00,99.06,99.15,99.02,99.07,81950.0,87.4815,87.561,87.4462,87.4903,81950.0
2018-10-09 15:25:00,99.06,99.18,99.05,99.05,124452.0,87.4815,87.5875,87.4727,87.4727,124452.0
2018-10-09 15:30:00,99.05,99.09,98.61,98.61,115261.0,87.4727,87.508,87.0841,87.0841,115261.0
2018-10-09 15:35:00,98.61,98.71,98.52,98.56,114218.0,87.0841,87.1724,87.0046,87.0399,114218.0
2018-10-09 15:40:00,98.55,98.61,98.5,98.58,125702.0,87.0311,87.0841,86.9869,87.0576,125702.0
2018-10-09 15:45:00,98.58,98.82,98.45,98.51,228932.0,87.0576,87.2695,86.9428,86.9958,228932.0
2018-10-09 15:50:00,98.52,98.56,98.48,98.51,184633.0,87.0046,87.0399,86.9693,86.9958,184633.0
2018-10-09 15:55:00,98.51,98.61,98.4,98.56,359239.0,86.9958,87.0841,86.8986,87.0399,359239.0
2018-10-10 09:30:00,101.18,101.54,100.64,101.27,129947.0,89.3537,89.6716,88.8768,89.4332,129947.0
2018-10-10 09:35:00,101.27,101.27,100.61,100.72,79824.0,89.4332,89.4332,88.8503,88.9475,79824.0
2018-10-10 09:40:00,100.71,100.8,99.8,99.81,65466.0,88.9386,89.0181,88.135,88.1438,65466.0
2018-10-10 09:45:00,99.81,99.94,99.22,99.28,60353.0,88.1438,88.2586,87.6228,87.6758,60353.0
2018-10-10 09:50:00,99.26,100.0,99.11,99.41,67120.0,87.6581,88.3116,87.5256,87.7906,67120.0
2018-10-10 09:55:00,99.34,99.42,99.02,99.04,41478.0,87.7288,87.7994,87.4462,87.4638,41478.0
2018-10-10 10:00:00,99.03,99.5,99.02,99.17,50093.0,87.455,87.8701,87.4462,87.5786,50093.0
2018-10-10 10:05:00,99.17,99.34,99.05,99.18,52768.0,87.5786,87.7288,87.4727,87.5875,52768.0
2018-10-10 10:10:00,99.22,99.67,99.19,99.3,46596.0,87.6228,88.0202,87.5963,87.6934,46596.0
2018-10-10 10:15:00,99.31,99.43,99.01,99.12,35810.0,87.7023,87.8082,87.4373,87.5345,35810.0
2018-10-10 10:20:00,99.12,99.49,99.11,99.3,30433.0,87.5345,87.8612,87.5256,87.6934,30433.0
2018-10-10 10:25:00,99.27,99.47,99.27,99.34,23677.0,87.6669,87.8436,87.6669,87.7288,23677.0
2018-10-10 10:30:00,99.33,99.78,99.32,99.65,47175.0,87.7199,88.1173,87.7111,88.0025,47175.0
2018-10-10 10:35:00,99.65,99.74,99.41,99.41,28425.0,88.0025,88.082,87.7906,87.7906,28425.0
2018-10-10 10:40:00,99.38,99.4,99.08,99.13,24848.0,87.7641,87.7817,87.4992,87.5433,24848.0
2018-10-10 10:45:00,99.11,99.12,98.68,98.78,46454.0,87.5256,87.5345,87.1459,87.2342,46454.0
2018-10-10 10:50:00,98.79,98.89,98.55,98.55,52240.0,87.243,87.3314,87.0311,87.0311,52240.0
2018-10-10 10:55:00,98.55,98.68,98.43,98.58,73979.0,87.0311,87.1459,86.9251,87.0576,73979.0
2018-10-10 11:00:00,98.61,98.61,98.43,98.45,77738.0,87.0841,87.0841,86.9251,86.9428,77738.0
2018-10-10 11:05:00,98.45,98.49,98.13,98.15,62160.0,86.9428,86.9781,86.6602,86.6779,62160.0
2018-10-10 11:10:00,98.16,98.23,98.09,98.17,37027.0,86.6867,86.7485,86.6249,86.6955,37027.0
2018-10-10 11:15:00,98.16,98.17,97.72,97.81,46351.0,86.6867,86.6955,86.2981,86.3776,46351.0
2018-10-10 11:20:00,97.77,97.84,97.59,97.7,38195.0,86.3423,86.4041,86.1833,86.2805,38195.0
2018-10-10 11:25:00,97.73,98.2,97.73,98.04,34464.0,86.3069,86.722,86.3069,86.5807,34464.0
2018-10-10 11:30:00,98.1,98.28,98.04,98.18,22639.0,86.6337,86.7927,86.5807,86.7043,22639.0
2018-10-10 11:35:00,98.19,98.22,97.95,97.97,19747.0,86.7132,86.7397,86.5012,86.5189,19747.0
2018-10-10 11:40:00,97.98,98.41,97.98,98.4,17567.0,86.5277,86.9075,86.5277,86.8986,17567.0
2018-10-10 11:45:00,98.38,98.53,98.29,98.36,27934.0,86.881,87.0134,86.8015,86.8633,27934.0
2018-10-10 11:50:00,98.37,98.54,98.34,98.39,32957.0,86.8721,87.0223,86.8456,86.8898,32957.0
2018-10-10 11:55:00,98.39,98.44,98.05,98.15,40819.0,86.8898,86.934,86.5895,86.6779,40819.0
2018-10-10 12:00:00,98.16,98.3,98.09,98.3,30913.0,86.6867,86.8103,86.6249,86.8103,30913.0
2018-10-10 12:05:00,98.29,98.43,98.21,98.43,18407.0,86.8015,86.9251,86.7308,86.9251,18407.0
2018-10-10 12:10:00,98.42,98.71,98.4,98.66,42490.0,86.9163,87.1724,86.8986,87.1282,42490.0
2018-10-10 12:15:00,98.69,99.08,98.67,99.05,21936.0,87.1547,87.4992,87.1371,87.4727,21936.0
2018-10-10 12:20:00,99.09,99.3,99.01,99.26,24589.0,87.508,87.6934,87.4373,87.6581,24589.0
2018-10-10 12:25:00,99.27,99.45,99.18,99.19,58234.0,87.6669,87.8259,87.5875,87.5963,58234.0
2018-10-10 12:30:00,99.18,99.69,99.18,99.64,78289.0,87.5875,88.0379,87.5875,87.9937,78289.0
2018-10-10 12:35:00,99.64,99.94,99.63,99.92,95759.0,87.9937,88.2586,87.9849,88.241,95759.0
2018-10-10 12:40:00,99.92,99.97,99.13,99.28,100320.0,88.241,88.2851,87.5433,87.6758,100320.0
2018-10-10 12:45:00,99.28,99.46,99.22,99.39,54938.0,87.6758,87.8347,87.6228,87.7729,54938.0
2018-10-10 12:50:00,99.41,99.61,99.39,99.49,28673.0,87.7906,87.9672,87.7729,87.8612,28673.0
2018-10-10 12:55:00,99.48,99.67,99.39,99.39,39266.0,87.8524,88.0202,87.7729,87.7729,39266.0
2018-10-10 13:00:00,99.39,99.4,99.04,99.25,39599.0,87.7729,87.7817,87.4638,87.6493,39599.0
2018-10-10 13:05:00,99.26,99.49,99.23,99.4,38096.0,87.6581,87.8612,87.6316,87.7817,38096.0
2018-10-10 13:10:00,99.42,99.84,99.32,99.75,21298.0,87.7994,88.1703,87.7111,88.0908,21298.0
2018-10-10 13:15:00,99.77,99.87,99.68,99.81,20550.0,88.1085,88.1968,88.029,88.1438,20550.0
2018-10-10 13:20:00,99.81,99.81,99.7,99.78,20831.0,88.1438,88.1438,88.0467,88.1173,20831.0
2018-10-10 13:25:00,99.75,99.85,99.75,99.84,41464.0,88.0908,88.1792,88.0908,88.1703,41464.0
2018-10-10 13:30:00,99.84,99.96,99.79,99.9,68326.0,88.1703,88.2763,88.1262,88.2233,68326.0
2018-10-10 13:35:00,99.92,99.97,99.9,99.94,16726.0,88.241,88.2851,88.2233,88.2586,16726.0
2018-10-10 13:40:00,99.94,99.94,99.52,99.73,38985.0,88.2586,88.2586,87.8877,88.0732,38985.0
2018-10-10 13:45:00,99.73,99.96,99.72,99.77,26705.0,88.0732,88.2763,88.0643,88.1085,26705.0
2018-10-10 13:50:00,99.76,99.89,99.71,99.78,24103.0,88.0997,88.2145,88.0555,88.1173,24103.0
2018-10-10 13:55:00,99.76,99.81,99.71,99.77,44099.0,88.0997,88.1438,88.0555,88.1085,44099.0
2018-10-10 14:00:00,99.78,99.8,99.55,99.55,31381.0,88.1173,88.135,87.9142,87.9142,31381.0
2018-10-10 14:05:00,99.54,99.61,99.47,99.47,39896.0,87.9054,87.9672,87.8436,87.8436,39896.0
2018-10-10 14:10:00,99.47,99.6,99.47,99.51,43955.0,87.8436,87.9584,87.8436,87.8789,43955.0
2018-10-10 14:15:00,99.5,99.62,99.48,99.52,26978.0,87.8701,87.976,87.8524,87.8877,26978.0
2018-10-10 14:20:00,99.53,99.55,99.36,99.55,45255.0,87.8966,87.9142,87.7464,87.9142,45255.0
2018-10-10 14:25:00,99.55,99.57,99.44,99.53,42490.0,87.9142,87.9319,87.8171,87.8966,42490.0
2018-10-10 14:30:00,99.53,99.6,99.49,99.51,26336.0,87.8966,87.9584,87.8612,87.8789,26336.0
2018-10-10 14:35:00,99.51,99.57,99.49,99.5,34014.0,87.8789,87.9319,87.8612,87.8701,34014.0
2018-10-10 14:40:00,99.5,99.53,99.44,99.45,38733.0,87.8701,87.8966,87.8171,87.8259,38733.0
2018-10-10 14:45:00,99.45,99.55,99.44,99.51,46205.0,87.8259,87.9142,87.8171,87.8789,46205.0
2018-10-10 14:50:00,99.51,99.59,99.49,99.53,25567.0,87.8789,87.9495,87.8612,87.8966,25567.0
2018-10-10 14:55:00,99.53,99.76,99.51,99.75,75011.0,87.8966,88.0997,87.8789,88.0908,75011.0
2018-10-10 15:00:00,99.71,99.72,99.52,99.53,50758.0,88.0555,88.0643,87.8877,87.8966,50758.0
2018-10-10 15:05:00,99.53,99.58,99.49,99.5,37192.0,87.8966,87.9407,87.8612,87.8701,37192.0
2018-10-10 15:10:00,99.49,99.55,99.27,99.46,111165.0,87.8612,87.9142,87.6669,87.8347,111165.0
2018-10-10 15:15:00,99.47,99.54,99.15,99.25,38433.0,87.8436,87.9054,87.561,87.6493,38433.0
2018-10-10 15:20:00,99.25,99.51,99.24,99.44,55007.0,87.6493,87.8789,87.6405,87.8171,55007.0
2018-10-10 15:25:00,99.45,99.61,99.34,99.59,38563.0,87.8259,87.9672,87.7288,87.9495,38563.0
2018-10-10 15:30:00,99.58,99.59,99.37,99.4,61247.0,87.9407,87.9495,87.7553,87.7817,61247.0
2018-10-10 15:35:00,99.4,99.54,99.4,99.47,61482.0,87.7817,87.9054,87.7817,87.8436,61482.0
2018-10-10 15:40:00,99.47,99.54,99.45,99.52,119045.0,87.8436,87.9054,87.8259,87.8877,119045.0
2018-10-10 15:45:00,99.52,99.79,99.31,99.67,101749.0,87.8877,88.1262,87.7023,88.0202,101749.0
2018-10-10 15:50:00,99.66,99.69,99.51,99.51,79937.0,88.0114,88.0379,87.8789,87.8789,79937.0
2018-10-10 15:55:00,99.51,99.61,99.39,99.6,275823.0,87.8789,87.9672,87.7729,87.9584,275823.0
2018-10-11 09:30:00,99.66,99.66,98.8,99.32,63702.0,88.0114,88.0114,87.2519,87.7111,63702.0
2018-10-11 09:35:00,99.15,99.3,98.87,99.01,28310.0,87.561,87.6934,87.3137,87.4373,28310.0
2018-10-11 09:40:00,99.0,99.06,98.17,98.21,42949.0,87.4285,87.4815,86.6955,86.7308,42949.0
2018-10-11 09:45:00,98.2,98.82,98.09,98.82,41231.0,86.722,87.2695,86.6249,87.2695,41231.0
2018-10-11 09:50:00,98.86,99.32,98.72,99.27,43351.0,87.3049,87.7111,87.1812,87.6669,43351.0
2018-10-11 09:55:00,99.31,99.81,99.19,99.75,32272.0,87.7023,88.1438,87.5963,88.0908,32272.0
2018-10-11 10:00:00,99.75,99.8,99.46,99.59,58491.0,88.0908,88.135,87.8347,87.9495,58491.0
2018-10-11 10:05:00,99.59,99.74,99.32,99.49,23621.0,87.9495,88.082,87.7111,87.8612,23621.0
2018-10-11 10:10:00,99.54,99.54,99.14,99.21,24437.0,87.9054,87.9054,87.5521,87.614,24437.0
2018-10-11 10:15:00,99.21,99.35,99.11,99.29,19927.0,87.614,87.7376,87.5256,87.6846,19927.0
2018-10-11 10:20:00,99.26,99.37,98.99,99.01,19489.0,87.6581,87.7553,87.4197,87.4373,19489.0
2018-10-11 10:25:00,99.01,99.2,98.8,99.02,17489.0,87.4373,87.6051,87.2519,87.4462,17489.0
2018-10-11 10:30:00,99.02,99.2,98.96,99.11,12394.0,87.4462,87.6051,87.3932,87.5256,12394.0
2018-10-11 10:35:00,99.1,99.11,98.79,98.99,23384.0,87.5168,87.5256,87.243,87.4197,23384.0
2018-10-11 10:40:00,98.98,99.35,98.97,99.23,20741.0,87.4108,87.7376,87.402,87.6316,20741.0
2018-10-11 10:45:00,99.19,99.23,98.88,98.93,24544.0,87.5963,87.6316,87.3225,87.3667,24544.0
2018-10-11 10:50:00,98.88,99.0,98.56,98.57,20805.0,87.3225,87.4285,87.0399,87.0488,20805.0
2018-10-11 10:55:00,98.55,98.64,98.27,98.29,36147.0,87.0311,87.1106,86.7838,86.8015,36147.0
2018-10-11 11:00:00,98.26,98.31,97.73,97.73,36090.0,86.775,86.8192,86.3069,86.3069,36090.0
2018-10-11 11:05:00,97.78,98.29,97.77,98.08,19459.0,86.3511,86.8015,86.3423,86.616,19459.0
2018-10-11 11:10:00,98.06,98.25,97.84,97.84,11478.0,86.5984,86.7662,86.4041,86.4041,11478.0
2018-10-11 11:15:00,97.84,98.15,97.84,97.97,12096.0,86.4041,86.6779,86.4041,86.5189,12096.0
2018-10-11 11:20:00,98.0,98.38,97.92,98.21,30691.0,86.5454,86.881,86.4747,86.7308,30691.0
2018-10-11 11:25:00,98.18,98.3,98.03,98.17,6600.0,86.7043,86.8103,86.5719,86.6955,6600.0
2018-10-11 11:30:00,98.19,98.25,98.0,98.22,11855.0,86.7132,86.7662,86.5454,86.7397,11855.0
2018-10-11 11:35:00,98.21,98.21,97.86,97.95,29730.0,86.7308,86.7308,86.4218,86.5012,29730.0
2018-10-11 11:40:00,97.95,98.06,97.87,97.93,11187.0,86.5012,86.5984,86.4306,86.4836,11187.0
2018-10-11 11:45:00,97.9,98.24,97.83,98.19,10570.0,86.4571,86.7573,86.3953,86.7132,10570.0
2018-10-11 11:50:00,98.19,98.3,98.02,98.25,10465.0,86.7132,86.8103,86.563,86.7662,10465.0
2018-10-11 11:55:00,98.2,98.27,98.12,98.16,9379.0,86.722,86.7838,86.6514,86.6867,9379.0
2018-10-11 12:00:00,98.18,98.45,98.08,98.21,17943.0,86.7043,86.9428,86.616,86.7308,17943.0
2018-10-11 12:05:00,98.2,98.3,98.14,98.19,17311.0,86.722,86.8103,86.669,86.7132,17311.0
2018-10-11 12:10:00,98.22,98.48,98.16,98.42,16840.0,86.7397,86.9693,86.6867,86.9163,16840.0
2018-10-11 12:15:00,98.46,98.55,98.35,98.43,15729.0,86.9516,87.0311,86.8545,86.9251,15729.0
2018-10-11 12:20:00,98.44,98.78,98.44,98.75,9090.0,86.934,87.2342,86.934,87.2077,9090.0
2018-10-11 12:25:00,98.72,98.75,98.6,98.68,14222.0,87.1812,87.2077,87.0753,87.1459,14222.0
2018-10-11 12:30:00,98.69,98.69,98.35,98.43,14205.0,87.1547,87.1547,86.8545,86.9251,14205.0
2018-10-11 12:35:00,98.42,98.48,98.33,98.33,8337.0,86.9163,86.9693,86.8368,86.8368,8337.0
2018-10-11 12:40:00,98.31,98.36,98.24,98.36,6900.0,86.8192,86.8633,86.7573,86.8633,6900.0
2018-10-11 12:45:00,98.38,98.38,98.13,98.15,8502.0,86.881,86.881,86.6602,86.6779,8502.0
2018-10-11 12:50:00,98.18,98.35,98.16,98.29,8468.0,86.7043,86.8545,86.6867,86.8015,8468.0
2018-10-11 12:55:00,98.27,98.3,98.1,98.11,6847.0,86.7838,86.8103,86.6337,86.6425,6847.0
2018-10-11 13:00:00,98.06,98.11,97.89,97.89,7945.0,86.5984,86.6425,86.4482,86.4482,7945.0
2018-10-11 13:05:00,97.87,97.99,97.84,97.88,13882.0,86.4306,86.5366,86.4041,86.4394,13882.0
2018-10-11 13:10:00,97.9,98.14,97.84,98.14,7882.0,86.4571,86.669,86.4041,86.669,7882.0
2018-10-11 13:15:00,98.14,98.22,98.11,98.11,8134.0,86.669,86.7397,86.6425,86.6425,8134.0
2018-10-11 13:20:00,98.1,98.2,97.95,97.96,7111.0,86.6337,86.722,86.5012,86.5101,7111.0
2018-10-11 13:25:00,97.9,97.99,97.82,97.92,11513.0,86.4571,86.5366,86.3864,86.4747,11513.0
2018-10-11 13:30:00,97.96,98.13,97.8,97.85,6699.0,86.5101,86.6602,86.3688,86.4129,6699.0
2018-10-11 13:35:00,97.85,97.92,97.8,97.92,6771.0,86.4129,86.4747,86.3688,86.4747,6771.0
2018-10-11 13:40:00,97.93,97.95,97.79,97.84,8300.0,86.4836,86.5012,86.3599,86.4041,8300.0
2018-10-11 13:45:00,97.82,97.92,97.71,97.71,11267.0,86.3864,86.4747,86.2893,86.2893,11267.0
2018-10-11 13:50:00,97.71,97.74,97.55,97.71,18376.0,86.2893,86.3158,86.148,86.2893,18376.0
2018-10-11 13:55:00,97.71,97.96,97.69,97.9,10187.0,86.2893,86.5101,86.2716,86.4571,10187.0
2018-10-11 14:00:00,97.89,97.94,97.68,97.7,15515.0,86.4482,86.4924,86.2628,86.2805,15515.0
2018-10-11 14:05:00,97.73,97.81,97.47,97.51,12796.0,86.3069,86.3776,86.0773,86.1127,12796.0
2018-10-11 14:10:00,97.49,97.55,97.25,97.36,19303.0,86.095,86.148,85.8831,85.9802,19303.0
2018-10-11 14:15:00,97.36,97.43,97.22,97.29,15875.0,85.9802,86.042,85.8566,85.9184,15875.0
2018-10-11 14:20:00,97.28,97.49,97.22,97.27,18677.0,85.9095,86.095,85.8566,85.9007,18677.0
2018-10-11 14:25:00,97.31,97.48,97.19,97.41,19559.0,85.936,86.0862,85.8301,86.0243,19559.0
2018-10-11 14:30:00,97.34,97.4,97.26,97.28,33155.0,85.9625,86.0155,85.8919,85.9095,33155.0
2018-10-11 14:35:00,97.27,97.28,96.94,97.04,23829.0,85.9007,85.9095,85.6093,85.6976,23829.0
2018-10-11 14:40:00,97.1,97.11,96.44,96.44,25434.0,85.7506,85.7594,85.1677,85.1677,25434.0
2018-10-11 14:45:00,96.44,96.73,96.11,96.6,28582.0,85.1677,85.4238,84.8763,85.309,28582.0
2018-10-11 14:50:00,96.62,96.9,96.43,96.64,35380.0,85.3267,85.574,85.1589,85.3443,35380.0
2018-10-11 14:55:00,96.67,96.76,96.5,96.71,23478.0,85.3708,85.4503,85.2207,85.4062,23478.0
2018-10-11 15:00:00,96.71,97.05,96.6,96.97,31773.0,85.4062,85.7064,85.309,85.6358,31773.0
2018-10-11 15:05:00,96.97,96.97,96.67,96.74,30931.0,85.6358,85.6358,85.3708,85.4327,30931.0
2018-10-11 15:10:00,96.74,97.14,96.47,97.1,20052.0,85.4327,85.7859,85.1942,85.7506,20052.0
2018-10-11 15:15:00,97.0,97.63,96.96,97.59,25685.0,85.6623,86.2186,85.6269,86.1833,25685.0
2018-10-11 15:20:00,97.64,97.67,97.32,97.51,24551.0,86.2275,86.254,85.9449,86.1127,24551.0
2018-10-11 15:25:00,97.57,97.57,97.2,97.2,20586.0,86.1656,86.1656,85.8389,85.8389,20586.0
2018-10-11 15:30:00,97.18,97.31,97.11,97.11,31344.0,85.8212,85.936,85.7594,85.7594,31344.0
2018-10-11 15:35:00,97.11,97.14,96.69,96.91,36015.0,85.7594,85.7859,85.3885,85.5828,36015.0
2018-10-11 15:40:00,96.91,96.98,96.7,96.74,39738.0,85.5828,85.6446,85.3973,85.4327,39738.0
2018-10-11 15:45:00,96.71,96.86,96.41,96.59,56030.0,85.4062,85.5386,85.1412,85.3002,56030.0
2018-10-11 15:50:00,96.51,96.94,96.5,96.73,62697.0,85.2295,85.6093,85.2207,85.4238,62697.0
2018-10-11 15:55:00,96.71,96.79,96.38,96.39,145937.0,85.4062,85.4768,85.1147,85.1236,145937.0
2018-10-12 09:30:00,97.24,97.99,97.15,97.17,26170.0,85.8742,86.5366,85.7947,85.8124,26170.0
2018-10-12 09:35:00,97.12,97.47,97.0,97.27,14545.0,85.7682,86.0773,85.6623,85.9007,14545.0
2018-10-12 09:40:00,97.34,97.52,96.83,96.92,8050.0,85.9625,86.1215,85.5121,85.5916,8050.0
2018-10-12 09:45:00,96.96,97.24,96.89,96.98,5887.0,85.6269,85.8742,85.5651,85.6446,5887.0
2018-10-12 09:50:00,96.92,97.05,96.79,96.93,8632.0,85.5916,85.7064,85.4768,85.6005,8632.0
2018-10-12 09:55:00,97.0,97.14,96.89,97.03,7200.0,85.6623,85.7859,85.5651,85.6888,7200.0
2018-10-12 10:00:00,97.14,97.17,96.73,96.73,15003.0,85.7859,85.8124,85.4238,85.4238,15003.0
2018-10-12 10:05:00,96.76,96.77,96.42,96.71,20963.0,85.4503,85.4592,85.1501,85.4062,20963.0
2018-10-12 10:10:00,96.72,96.76,96.51,96.6,25657.0,85.415,85.4503,85.2295,85.309,25657.0
2018-10-12 10:15:00,96.56,96.68,96.51,96.6,20358.0,85.2737,85.3797,85.2295,85.309,20358.0
2018-10-12 10:20:00,96.6,96.71,96.54,96.6,12182.0,85.309,85.4062,85.256,85.309,12182.0
2018-10-12 10:25:00,96.56,96.6,96.42,96.44,25478.0,85.2737,85.309,85.1501,85.1677,25478.0
2018-10-12 10:30:00,96.49,96.65,96.37,96.63,17929.0,85.2119,85.3532,85.1059,85.3355,17929.0
2018-10-12 10:35:00,96.63,96.84,96.59,96.78,14835.0,85.3355,85.521,85.3002,85.468,14835.0
2018-10-12 10:40:00,96.78,96.86,96.69,96.7,11898.0,85.468,85.5386,85.3885,85.3973,11898.0
2018-10-12 10:45:00,96.73,96.73,96.52,96.52,16130.0,85.4238,85.4238,85.2384,85.2384,16130.0
2018-10-12 10:50:00,96.52,97.03,96.45,97.01,27886.0,85.2384,85.6888,85.1766,85.6711,27886.0
2018-10-12 10:55:00,97.04,97.06,96.67,96.67,15918.0,85.6976,85.7153,85.3708,85.3708,15918.0
2018-10-12 11:00:00,96.67,96.7,96.53,96.58,21401.0,85.3708,85.3973,85.2472,85.2914,21401.0
2018-10-12 11:05:00,96.6,96.74,96.52,96.72,15792.0,85.309,85.4327,85.2384,85.415,15792.0
2018-10-12 11:10:00,96.74,96.75,96.59,96.59,9105.0,85.4327,85.4415,85.3002,85.3002,9105.0
2018-10-12 11:15:00,96.58,96.59,96.42,96.47,11154.0,85.2914,85.3002,85.1501,85.1942,11154.0
2018-10-12 11:20:00,96.46,96.47,96.39,96.39,9235.0,85.1854,85.1942,85.1236,85.1236,9235.0
2018-10-12 11:25:00,96.39,96.4,96.15,96.2,69414.0,85.1236,85.1324,84.9116,84.9558,69414.0
2018-10-12 11:30:00,96.21,96.31,96.16,96.24,19036.0,84.9646,85.0529,84.9205,84.9911,19036.0
2018-10-12 11:35:00,96.22,96.3,96.11,96.23,11852.0,84.9734,85.0441,84.8763,84.9823,11852.0
2018-10-12 11:40:00,96.23,96.23,95.82,95.96,20246.0,84.9823,84.9823,84.6202,84.7438,20246.0
2018-10-12 11:45:00,95.93,95.95,95.5,95.76,40713.0,84.7173,84.735,84.3376,84.5672,40713.0
2018-10-12 11:50:00,95.75,95.88,95.64,95.76,20543.0,84.5584,84.6732,84.4612,84.5672,20543.0
2018-10-12 11:55:00,95.79,95.88,95.62,95.62,13518.0,84.5937,84.6732,84.4436,84.4436,13518.0
2018-10-12 12:00:00,95.58,95.66,95.5,95.5,14499.0,84.4082,84.4789,84.3376,84.3376,14499.0
2018-10-12 12:05:00,95.49,95.62,95.43,95.52,23558.0,84.3288,84.4436,84.2758,84.3553,23558.0
2018-10-12 12:10:00,95.58,95.66,95.46,95.63,10034.0,84.4082,84.4789,84.3023,84.4524,10034.0
2018-10-12 12:15:00,95.59,95.6,95.39,95.42,12583.0,84.4171,84.4259,84.2405,84.2669,12583.0
2018-10-12 12:20:00,95.38,95.57,95.32,95.52,11298.0,84.2316,84.3994,84.1786,84.3553,11298.0
2018-10-12 12:25:00,95.52,95.52,95.25,95.37,15635.0,84.3553,84.3553,84.1168,84.2228,15635.0
2018-10-12 12:30:00,95.33,95.5,95.29,95.5,7042.0,84.1875,84.3376,84.1521,84.3376,7042.0
2018-10-12 12:35:00,95.4,95.44,95.2,95.2,8301.0,84.2493,84.2846,84.0727,84.0727,8301.0
2018-10-12 12:40:00,95.15,95.23,94.82,94.84,20720.0,84.0285,84.0992,83.7371,83.7547,20720.0
2018-10-12 12:45:00,94.87,94.93,94.73,94.73,24257.0,83.7812,83.8342,83.6576,83.6576,24257.0
2018-10-12 12:50:00,94.74,94.96,94.67,94.95,15154.0,83.6664,83.8607,83.6046,83.8519,15154.0
2018-10-12 12:55:00,94.93,95.21,94.93,95.21,10628.0,83.8342,84.0815,83.8342,84.0815,10628.0
2018-10-12 13:00:00,95.2,95.35,95.04,95.33,14668.0,84.0727,84.2051,83.9314,84.1875,14668.0
2018-10-12 13:05:00,95.37,95.53,95.27,95.48,14254.0,84.2228,84.3641,84.1345,84.3199,14254.0
2018-10-12 13:10:00,95.51,95.62,95.51,95.59,7751.0,84.3464,84.4436,84.3464,84.4171,7751.0
2018-10-12 13:15:00,95.6,95.61,95.35,95.43,13634.0,84.4259,84.4347,84.2051,84.2758,13634.0
2018-10-12 13:20:00,95.4,95.59,95.36,95.56,16263.0,84.2493,84.4171,84.214,84.3906,16263.0
2018-10-12 13:25:00,95.62,95.64,95.26,95.31,14935.0,84.4436,84.4612,84.1256,84.1698,14935.0
2018-10-12 13:30:00,95.23,95.29,95.14,95.15,7069.0,84.0992,84.1521,84.0197,84.0285,7069.0
2018-10-12 13:35:00,95.12,95.12,94.93,94.94,7674.0,84.002,84.002,83.8342,83.8431,7674.0
2018-10-12 13:40:00,94.95,95.04,94.78,94.98,16017.0,83.8519,83.9314,83.7018,83.8784,16017.0
2018-10-12 13:45:00,94.98,95.14,94.91,95.14,12522.0,83.8784,84.0197,83.8166,84.0197,12522.0
2018-10-12 13:50:00,95.08,95.18,94.96,95.1,7774.0,83.9667,84.055,83.8607,83.9844,7774.0
2018-10-12 13:55:00,95.1,95.19,94.95,94.99,17296.0,83.9844,84.0638,83.8519,83.8872,17296.0
2018-10-12 14:00:00,95.01,95.04,94.86,94.92,7980.0,83.9049,83.9314,83.7724,83.8254,7980.0
2018-10-12 14:05:00,94.97,95.05,94.88,94.93,5316.0,83.8695,83.9402,83.7901,83.8342,5316.0
2018-10-12 14:10:00,94.97,94.97,94.71,94.71,11397.0,83.8695,83.8695,83.6399,83.6399,11397.0
2018-10-12 14:15:00,94.7,94.95,94.69,94.9,13579.0,83.6311,83.8519,83.6223,83.8077,13579.0
2018-10-12 14:20:00,94.92,94.96,94.78,94.84,6722.0,83.8254,83.8607,83.7018,83.7547,6722.0
2018-10-12 14:25:00,94.82,94.95,94.66,94.89,14613.0,83.7371,83.8519,83.5958,83.7989,14613.0
2018-10-12 14:30:00,94.91,94.91,94.66,94.71,11252.0,83.8166,83.8166,83.5958,83.6399,11252.0
2018-10-12 14:35:00,94.73,94.79,94.65,94.7,11602.0,83.6576,83.7106,83.5869,83.6311,11602.0
2018-10-12 14:40:00,94.73,94.77,94.4,94.47,17380.0,83.6576,83.6929,83.3662,83.428,17380.0
2018-10-12 14:45:00,94.5,94.59,94.42,94.56,27041.0,83.4545,83.534,83.3838,83.5075,27041.0
2018-10-12 14:50:00,94.56,94.81,94.53,94.81,15438.0,83.5075,83.7282,83.481,83.7282,15438.0
2018-10-12 14:55:00,94.81,94.93,94.78,94.87,13711.0,83.7282,83.8342,83.7018,83.7812,13711.0
2018-10-12 15:00:00,94.85,94.87,94.65,94.82,19178.0,83.7636,83.7812,83.5869,83.7371,19178.0
2018-10-12 15:05:00,94.84,95.11,94.78,95.04,25026.0,83.7547,83.9932,83.7018,83.9314,25026.0
2018-10-12 15:10:00,95.06,95.26,95.06,95.2,22202.0,83.949,84.1256,83.949,84.0727,22202.0
2018-10-12 15:15:00,95.2,95.21,95.09,95.16,28584.0,84.0727,84.0815,83.9755,84.0373,28584.0
2018-10-12 15:20:00,95.2,95.33,95.12,95.2,26976.0,84.0727,84.1875,84.002,84.0727,26976.0
2018-10-12 15:25:00,95.21,95.48,95.21,95.39,27092.0,84.0815,84.3199,84.0815,84.2405,27092.0
2018-10-12 15:30:00,95.41,95.45,95.21,95.42,50362.0,84.2581,84.2934,84.0815,84.2669,50362.0
2018-10-12 15:35:00,95.39,95.4,95.09,95.17,43950.0,84.2405,84.2493,83.9755,84.0462,43950.0
2018-10-12 15:40:00,95.18,95.25,95.03,95.23,43678.0,84.055,84.1168,83.9225,84.0992,43678.0
2018-10-12 15:45:00,95.2,95.37,95.06,95.27,58479.0,84.0727,84.2228,83.949,84.1345,58479.0
2018-10-12 15:50:00,95.28,95.46,95.2,95.27,77682.0,84.1433,84.3023,84.0727,84.1345,77682.0
2018-10-12 15:55:00,95.26,95.4,95.03,95.11,177421.0,84.1256,84.2493,83.9225,83.9932,177421.0
2018-10-15 09:30:00,94.84,94.88,94.37,94.42,25335.0,83.7547,83.7901,83.3397,83.3838,25335.0
2018-10-15 09:35:00,94.41,95.09,94.41,95.03,15130.0,83.375,83.9755,83.375,83.9225,15130.0
2018-10-15 09:40:00,95.03,95.42,95.03,95.3,15498.0,83.9225,84.2669,83.9225,84.161,15498.0
2018-10-15 09:45:00,95.44,95.61,95.36,95.54,11111.0,84.2846,84.4347,84.214,84.3729,11111.0
2018-10-15 09:50:00,95.61,95.81,95.53,95.53,25115.0,84.4347,84.6114,84.3641,84.3641,25115.0
2018-10-15 09:55:00,95.56,95.7,95.25,95.25,11954.0,84.3906,84.5142,84.1168,84.1168,11954.0
2018-10-15 10:00:00,95.26,95.5,95.13,95.17,26678.0,84.1256,84.3376,84.0108,84.0462,26678.0
2018-10-15 10:05:00,95.16,95.2,95.03,95.15,19328.0,84.0373,84.0727,83.9225,84.0285,19328.0
2018-10-15 10:10:00,95.17,95.36,95.09,95.12,17899.0,84.0462,84.214,83.9755,84.002,17899.0
2018-10-15 10:15:00,95.12,95.45,95.08,95.13,19449.0,84.002,84.2934,83.9667,84.0108,19449.0
2018-10-15 10:20:00,95.15,95.32,95.13,95.22,11522.0,84.0285,84.1786,84.0108,84.0903,11522.0
2018-10-15 10:25:00,95.24,95.32,95.22,95.22,10700.0,84.108,84.1786,84.0903,84.0903,10700.0
2018-10-15 10:30:00,95.21,95.49,95.18,95.48,11869.0,84.0815,84.3288,84.055,84.3199,11869.0
2018-10-15 10:35:00,95.47,95.57,95.43,95.48,10147.0,84.3111,84.3994,84.2758,84.3199,10147.0
2018-10-15 10:40:00,95.48,95.84,95.42,95.62,21747.0,84.3199,84.6379,84.2669,84.4436,21747.0
2018-10-15 10:45:00,95.63,95.79,95.58,95.62,10428.0,84.4524,84.5937,84.4082,84.4436,10428.0
2018-10-15 10:50:00,95.58,95.62,95.46,95.53,16250.0,84.4082,84.4436,84.3023,84.3641,16250.0
2018-10-15 10:55:00,95.53,95.53,95.37,95.38,9029.0,84.3641,84.3641,84.2228,84.2316,9029.0
2018-10-15 11:00:00,95.38,95.63,95.38,95.62,25597.0,84.2316,84.4524,84.2316,84.4436,25597.0
2018-10-15 11:05:00,95.65,95.69,95.52,95.54,16767.0,84.4701,84.5054,84.3553,84.3729,16767.0
2018-10-15 11:10:00,95.54,95.57,95.47,95.53,12834.0,84.3729,84.3994,84.3111,84.3641,12834.0
2018-10-15 11:15:00,95.51,95.63,95.49,95.62,12375.0,84.3464,84.4524,84.3288,84.4436,12375.0
2018-10-15 11:20:00,95.62,96.02,95.62,95.98,18894.0,84.4436,84.7968,84.4436,84.7615,18894.0
2018-10-15 11:25:00,95.96,96.17,95.81,96.12,17941.0,84.7438,84.9293,84.6114,84.8851,17941.0
2018-10-15 11:30:00,96.09,96.18,96.06,96.11,11344.0,84.8586,84.9381,84.8321,84.8763,11344.0
2018-10-15 11:35:00,96.1,96.1,95.95,95.95,7404.0,84.8675,84.8675,84.735,84.735,7404.0
2018-10-15 11:40:00,95.95,95.96,95.87,95.94,9322.0,84.735,84.7438,84.6643,84.7262,9322.0
2018-10-15 11:45:00,95.95,95.96,95.86,95.94,3984.0,84.735,84.7438,84.6555,84.7262,3984.0
2018-10-15 11:50:00,95.94,95.97,95.77,95.87,8212.0,84.7262,84.7527,84.576,84.6643,8212.0
2018-10-15 11:55:00,95.88,95.88,95.71,95.75,9079.0,84.6732,84.6732,84.5231,84.5584,9079.0
2018-10-15 12:00:00,95.76,95.77,95.63,95.71,8131.0,84.5672,84.576,84.4524,84.5231,8131.0
2018-10-15 12:05:00,95.71,95.76,95.64,95.72,12008.0,84.5231,84.5672,84.4612,84.5319,12008.0
2018-10-15 12:10:00,95.72,95.79,95.69,95.73,10119.0,84.5319,84.5937,84.5054,84.5407,10119.0
2018-10-15 12:15:00,95.73,96.04,95.7,95.98,12956.0,84.5407,84.8145,84.5142,84.7615,12956.0
2018-10-15 12:20:00,96.0,96.02,95.88,96.02,21718.0,84.7792,84.7968,84.6732,84.7968,21718.0
2018-10-15 12:25:00,96.02,96.11,95.96,96.06,11019.0,84.7968,84.8763,84.7438,84.8321,11019.0
2018-10-15 12:30:00,96.04,96.12,95.94,96.05,8028.0,84.8145,84.8851,84.7262,84.8233,8028.0
2018-10-15 12:35:00,96.04,96.1,96.03,96.08,4650.0,84.8145,84.8675,84.8056,84.8498,4650.0
2018-10-15 12:40:00,96.08,96.1,96.03,96.08,15950.0,84.8498,84.8675,84.8056,84.8498,15950.0
2018-10-15 12:45:00,96.08,96.15,95.96,96.1,11597.0,84.8498,84.9116,84.7438,84.8675,11597.0
2018-10-15 12:50:00,96.11,96.17,96.05,96.13,9307.0,84.8763,84.9293,84.8233,84.894,9307.0
2018-10-15 12:55:00,96.14,96.19,96.12,96.12,7020.0,84.9028,84.9469,84.8851,84.8851,7020.0
2018-10-15 13:00:00,96.14,96.2,96.08,96.2,6677.0,84.9028,84.9558,84.8498,84.9558,6677.0
2018-10-15 13:05:00,96.21,96.33,96.2,96.25,6955.0,84.9646,85.0706,84.9558,84.9999,6955.0
2018-10-15 13:10:00,96.23,96.34,96.23,96.33,6775.0,84.9823,85.0794,84.9823,85.0706,6775.0
2018-10-15 13:15:00,96.28,96.28,96.19,96.24,5110.0,85.0264,85.0264,84.9469,84.9911,5110.0
2018-10-15 13:20:00,96.25,96.29,96.15,96.16,12308.0,84.9999,85.0353,84.9116,84.9205,12308.0
2018-10-15 13:25:00,96.18,96.23,96.13,96.18,8500.0,84.9381,84.9823,84.894,84.9381,8500.0
2018-10-15 13:30:00,96.18,96.26,96.16,96.24,7210.0,84.9381,85.0088,84.9205,84.9911,7210.0
2018-10-15 13:35:00,96.25,96.29,96.2,96.29,6506.0,84.9999,85.0353,84.9558,85.0353,6506.0
2018-10-15 13:40:00,96.28,96.4,96.25,96.29,13673.0,85.0264,85.1324,84.9999,85.0353,13673.0
2018-10-15 13:45:00,96.27,96.31,96.24,96.3,9837.0,85.0176,85.0529,84.9911,85.0441,9837.0
2018-10-15 13:50:00,96.31,96.32,96.21,96.25,14357.0,85.0529,85.0618,84.9646,84.9999,14357.0
2018-10-15 13:55:00,96.25,96.39,96.22,96.38,15096.0,84.9999,85.1236,84.9734,85.1147,15096.0
2018-10-15 14:00:00,96.38,96.4,96.13,96.18,15143.0,85.1147,85.1324,84.894,84.9381,15143.0
2018-10-15 14:05:00,96.2,96.21,96.0,96.02,44514.0,84.9558,84.9646,84.7792,84.7968,44514.0
2018-10-15 14:10:00,96.03,96.08,95.97,95.99,19464.0,84.8056,84.8498,84.7527,84.7703,19464.0
2018-10-15 14:15:00,95.99,96.14,95.98,96.09,12342.0,84.7703,84.9028,84.7615,84.8586,12342.0
2018-10-15 14:20:00,96.1,96.2,96.1,96.2,13439.0,84.8675,84.9558,84.8675,84.9558,13439.0
2018-10-15 14:25:00,96.21,96.21,96.1,96.1,14807.0,84.9646,84.9646,84.8675,84.8675,14807.0
2018-10-15 14:30:00,96.11,96.2,96.05,96.2,17014.0,84.8763,84.9558,84.8233,84.9558,17014.0
2018-10-15 14:35:00,96.18,96.27,96.15,96.27,9429.0,84.9381,85.0176,84.9116,85.0176,9429.0
2018-10-15 14:40:00,96.27,96.46,96.27,96.43,11988.0,85.0176,85.1854,85.0176,85.1589,11988.0
2018-10-15 14:45:00,96.43,96.51,96.41,96.51,9103.0,85.1589,85.2295,85.1412,85.2295,9103.0
2018-10-15 14:50:00,96.52,96.67,96.51,96.63,9150.0,85.2384,85.3708,85.2295,85.3355,9150.0
2018-10-15 14:55:00,96.63,96.67,96.54,96.59,10566.0,85.3355,85.3708,85.256,85.3002,10566.0
2018-10-15 15:00:00,96.59,96.61,96.54,96.58,18669.0,85.3002,85.3179,85.256,85.2914,18669.0
2018-10-15 15:05:00,96.57,96.58,96.39,96.43,14747.0,85.2825,85.2914,85.1236,85.1589,14747.0
2018-10-15 15:10:00,96.44,96.44,96.29,96.34,33953.0,85.1677,85.1677,85.0353,85.0794,33953.0
2018-10-15 15:15:00,96.33,96.39,96.27,96.31,45367.0,85.0706,85.1236,85.0176,85.0529,45367.0
2018-10-15 15:20:00,96.31,96.45,96.28,96.4,14601.0,85.0529,85.1766,85.0264,85.1324,14601.0
2018-10-15 15:25:00,96.41,96.49,96.29,96.34,19561.0,85.1412,85.2119,85.0353,85.0794,19561.0
2018-10-15 15:30:00,96.34,96.38,96.23,96.26,33860.0,85.0794,85.1147,84.9823,85.0088,33860.0
2018-10-15 15:35:00,96.25,96.41,96.25,96.37,34298.0,84.9999,85.1412,84.9999,85.1059,34298.0
2018-10-15 15:40:00,96.38,96.49,96.36,96.4,32070.0,85.1147,85.2119,85.0971,85.1324,32070.0
2018-10-15 15:45:00,96.37,96.48,96.18,96.42,60873.0,85.1059,85.2031,84.9381,85.1501,60873.0
2018-10-15 15:50:00,96.42,96.46,96.2,96.31,61405.0,85.1501,85.1854,84.9558,85.0529,61405.0
2018-10-15 15:55:00,96.3,96.34,96.15,96.15,143293.0,85.0441,85.0794,84.9116,84.9116,143293.0
2018-10-16 09:30:00,96.62,97.04,96.51,96.57,23288.0,85.3267,85.6976,85.2295,85.2825,23288.0
2018-10-16 09:35:00,96.68,96.76,96.28,96.28,39845.0,85.3797,85.4503,85.0264,85.0264,39845.0
2018-10-16 09:40:00,96.28,96.37,96.0,96.16,22448.0,85.0264,85.1059,84.7792,84.9205,22448.0
2018-10-16 09:45:00,96.21,96.28,96.04,96.11,11650.0,84.9646,85.0264,84.8145,84.8763,11650.0
2018-10-16 09:50:00,96.05,96.33,95.97,96.28,12366.0,84.8233,85.0706,84.7527,85.0264,12366.0
2018-10-16 09:55:00,96.32,96.59,96.28,96.56,7997.0,85.0618,85.3002,85.0264,85.2737,7997.0
2018-10-16 10:00:00,96.6,96.9,96.54,96.84,15166.0,85.309,85.574,85.256,85.521,15166.0
2018-10-16 10:05:00,96.84,97.01,96.79,96.93,12142.0,85.521,85.6711,85.4768,85.6005,12142.0
2018-10-16 10:10:00,97.0,97.12,96.94,97.08,16600.0,85.6623,85.7682,85.6093,85.7329,16600.0
2018-10-16 10:15:00,97.08,97.28,97.07,97.27,15089.0,85.7329,85.9095,85.7241,85.9007,15089.0
2018-10-16 10:20:00,97.29,97.34,97.19,97.24,17952.0,85.9184,85.9625,85.8301,85.8742,17952.0
2018-10-16 10:25:00,97.25,97.32,97.19,97.25,13200.0,85.8831,85.9449,85.8301,85.8831,13200.0
2018-10-16 10:30:00,97.25,97.29,97.2,97.26,15442.0,85.8831,85.9184,85.8389,85.8919,15442.0
2018-10-16 10:35:00,97.28,97.32,97.22,97.25,14104.0,85.9095,85.9449,85.8566,85.8831,14104.0
2018-10-16 10:40:00,97.28,97.63,97.28,97.62,15945.0,85.9095,86.2186,85.9095,86.2098,15945.0
2018-10-16 10:45:00,97.64,97.84,97.56,97.73,13333.0,86.2275,86.4041,86.1568,86.3069,13333.0
2018-10-16 10:50:00,97.73,97.88,97.73,97.75,24092.0,86.3069,86.4394,86.3069,86.3246,24092.0
2018-10-16 10:55:00,97.75,97.85,97.71,97.85,14801.0,86.3246,86.4129,86.2893,86.4129,14801.0
2018-10-16 11:00:00,97.85,97.85,97.54,97.61,13476.0,86.4129,86.4129,86.1392,86.201,13476.0
2018-10-16 11:05:00,97.61,97.68,97.5,97.6,15091.0,86.201,86.2628,86.1038,86.1921,15091.0
2018-10-16 11:10:00,97.59,97.74,97.59,97.74,7708.0,86.1833,86.3158,86.1833,86.3158,7708.0
2018-10-16 11:15:00,97.74,97.74,97.63,97.68,9302.0,86.3158,86.3158,86.2186,86.2628,9302.0
2018-10-16 11:20:00,97.68,97.76,97.52,97.54,24479.0,86.2628,86.3334,86.1215,86.1392,24479.0
2018-10-16 11:25:00,97.54,97.66,97.48,97.64,11069.0,86.1392,86.2451,86.0862,86.2275,11069.0
2018-10-16 11:30:00,97.64,97.73,97.56,97.72,14250.0,86.2275,86.3069,86.1568,86.2981,14250.0
2018-10-16 11:35:00,97.71,97.75,97.64,97.72,12409.0,86.2893,86.3246,86.2275,86.2981,12409.0
2018-10-16 11:40:00,97.72,97.76,97.63,97.68,9603.0,86.2981,86.3334,86.2186,86.2628,9603.0
2018-10-16 11:45:00,97.69,97.69,97.55,97.59,9506.0,86.2716,86.2716,86.148,86.1833,9506.0
2018-10-16 11:50:00,97.61,97.62,97.48,97.57,8822.0,86.201,86.2098,86.0862,86.1656,8822.0
2018-10-16 11:55:00,97.58,97.59,97.45,97.57,6300.0,86.1745,86.1833,86.0597,86.1656,6300.0
2018-10-16 12:00:00,97.61,97.62,97.49,97.57,6400.0,86.201,86.2098,86.095,86.1656,6400.0
2018-10-16 12:05:00,97.57,97.6,97.55,97.58,29893.0,86.1656,86.1921,86.148,86.1745,29893.0
2018-10-16 12:10:00,97.56,97.58,97.45,97.46,8313.0,86.1568,86.1745,86.0597,86.0685,8313.0
2018-10-16 12:15:00,97.49,97.52,97.33,97.34,7047.0,86.095,86.1215,85.9537,85.9625,7047.0
2018-10-16 12:20:00,97.36,97.37,97.25,97.25,9226.0,85.9802,85.989,85.8831,85.8831,9226.0
2018-10-16 12:25:00,97.25,97.29,97.19,97.29,6379.0,85.8831,85.9184,85.8301,85.9184,6379.0
2018-10-16 12:30:00,97.31,97.37,97.29,97.33,7384.0,85.936,85.989,85.9184,85.9537,7384.0
2018-10-16 12:35:00,97.35,97.37,97.32,97.33,15922.0,85.9714,85.989,85.9449,85.9537,15922.0
2018-10-16 12:40:00,97.32,97.43,97.32,97.41,6912.0,85.9449,86.042,85.9449,86.0243,6912.0
2018-10-16 12:45:00,97.41,97.41,97.29,97.31,7768.0,86.0243,86.0243,85.9184,85.936,7768.0
2018-10-16 12:50:00,97.33,97.45,97.3,97.42,7800.0,85.9537,86.0597,85.9272,86.0332,7800.0
2018-10-16 12:55:00,97.42,97.49,97.4,97.42,9704.0,86.0332,86.095,86.0155,86.0332,9704.0
2018-10-16 13:00:00,97.43,97.43,97.36,97.39,10940.0,86.042,86.042,85.9802,86.0067,10940.0
2018-10-16 13:05:00,97.37,97.38,97.29,97.29,14135.0,85.989,85.9979,85.9184,85.9184,14135.0
2018-10-16 13:10:00,97.31,97.37,97.31,97.36,4000.0,85.936,85.989,85.936,85.9802,4000.0
2018-10-16 13:15:00,97.36,97.36,97.23,97.26,7415.0,85.9802,85.9802,85.8654,85.8919,7415.0
2018-10-16 13:20:00,97.27,97.34,97.26,97.32,10050.0,85.9007,85.9625,85.8919,85.9449,10050.0
2018-10-16 13:25:00,97.32,97.36,97.29,97.36,5813.0,85.9449,85.9802,85.9184,85.9802,5813.0
2018-10-16 13:30:00,97.37,97.49,97.37,97.48,5700.0,85.989,86.095,85.989,86.0862,5700.0
2018-10-16 13:35:00,97.5,97.59,97.49,97.57,7814.0,86.1038,86.1833,86.095,86.1656,7814.0
2018-10-16 13:40:00,97.59,97.61,97.44,97.47,23962.0,86.1833,86.201,86.0508,86.0773,23962.0
2018-10-16 13:45:00,97.48,97.56,97.46,97.51,11893.0,86.0862,86.1568,86.0685,86.1127,11893.0
2018-10-16 13:50:00,97.51,97.55,97.32,97.32,18178.0,86.1127,86.148,85.9449,85.9449,18178.0
2018-10-16 13:55:00,97.36,97.38,97.24,97.33,50718.0,85.9802,85.9979,85.8742,85.9537,50718.0
2018-10-16 14:00:00,97.35,97.54,97.24,97.52,43248.0,85.9714,86.1392,85.8742,86.1215,43248.0
2018-10-16 14:05:00,97.52,97.64,97.44,97.62,20126.0,86.1215,86.2275,86.0508,86.2098,20126.0
2018-10-16 14:10:00,97.64,97.78,97.64,97.77,5608.0,86.2275,86.3511,86.2275,86.3423,5608.0
2018-10-16 14:15:00,97.78,97.81,97.66,97.8,12584.0,86.3511,86.3776,86.2451,86.3688,12584.0
2018-10-16 14:20:00,97.8,97.82,97.73,97.79,9513.0,86.3688,86.3864,86.3069,86.3599,9513.0
2018-10-16 14:25:00,97.81,97.95,97.81,97.95,8150.0,86.3776,86.5012,86.3776,86.5012,8150.0
2018-10-16 14:30:00,97.96,98.19,97.91,98.09,28307.0,86.5101,86.7132,86.4659,86.6249,28307.0
2018-10-16 14:35:00,98.07,98.17,98.03,98.09,16547.0,86.6072,86.6955,86.5719,86.6249,16547.0
2018-10-16 14:40:00,98.09,98.11,97.98,97.99,12688.0,86.6249,86.6425,86.5277,86.5366,12688.0
2018-10-16 14:45:00,97.99,98.04,97.93,97.97,13893.0,86.5366,86.5807,86.4836,86.5189,13893.0
2018-10-16 14:50:00,98.0,98.02,97.85,97.86,9725.0,86.5454,86.563,86.4129,86.4218,9725.0
2018-10-16 14:55:00,97.85,97.87,97.76,97.87,14061.0,86.4129,86.4306,86.3334,86.4306,14061.0
2018-10-16 15:00:00,97.86,97.87,97.7,97.76,15568.0,86.4218,86.4306,86.2805,86.3334,15568.0
2018-10-16 15:05:00,97.78,97.89,97.76,97.88,14723.0,86.3511,86.4482,86.3334,86.4394,14723.0
2018-10-16 15:10:00,97.87,97.98,97.78,97.98,14951.0,86.4306,86.5277,86.3511,86.5277,14951.0
2018-10-16 15:15:00,97.97,97.99,97.9,97.99,17957.0,86.5189,86.5366,86.4571,86.5366,17957.0
2018-10-16 15:20:00,97.99,97.99,97.83,97.85,17856.0,86.5366,86.5366,86.3953,86.4129,17856.0
2018-10-16 15:25:00,97.86,97.96,97.86,97.93,18462.0,86.4218,86.5101,86.4218,86.4836,18462.0
2018-10-16 15:30:00,97.93,97.94,97.78,97.89,31251.0,86.4836,86.4924,86.3511,86.4482,31251.0
2018-10-16 15:35:00,97.89,98.12,97.89,98.12,30310.0,86.4482,86.6514,86.4482,86.6514,30310.0
2018-10-16 15:40:00,98.12,98.24,98.11,98.22,25102.0,86.6514,86.7573,86.6425,86.7397,25102.0
2018-10-16 15:45:00,98.23,98.34,98.23,98.29,43137.0,86.7485,86.8456,86.7485,86.8015,43137.0
2018-10-16 15:50:00,98.29,98.3,98.15,98.21,46148.0,86.8015,86.8103,86.6779,86.7308,46148.0
2018-10-16 15:55:00,98.21,98.23,98.08,98.16,89680.0,86.7308,86.7485,86.616,86.6867,89680.0
2018-10-17 09:30:00,97.97,98.42,97.94,98.03,23494.0,86.5189,86.9163,86.4924,86.5719,23494.0
2018-10-17 09:35:00,98.03,98.24,97.95,98.19,14718.0,86.5719,86.7573,86.5012,86.7132,14718.0
2018-10-17 09:40:00,98.19,98.43,98.15,98.35,22003.0,86.7132,86.9251,86.6779,86.8545,22003.0
2018-10-17 09:45:00,98.41,98.41,98.01,98.06,18465.0,86.9075,86.9075,86.5542,86.5984,18465.0
2018-10-17 09:50:00,98.06,98.35,98.04,98.24,18225.0,86.5984,86.8545,86.5807,86.7573,18225.0
2018-10-17 09:55:00,98.24,98.25,98.1,98.11,23893.0,86.7573,86.7662,86.6337,86.6425,23893.0
2018-10-17 10:00:00,98.09,98.11,97.97,98.08,21604.0,86.6249,86.6425,86.5189,86.616,21604.0
2018-10-17 10:05:00,98.09,98.16,97.95,98.16,16774.0,86.6249,86.6867,86.5012,86.6867,16774.0
2018-10-17 10:10:00,98.18,98.19,98.02,98.04,16905.0,86.7043,86.7132,86.563,86.5807,16905.0
2018-10-17 10:15:00,98.04,98.07,97.92,98.07,11097.0,86.5807,86.6072,86.4747,86.6072,11097.0
2018-10-17 10:20:00,98.07,98.16,97.95,97.95,11807.0,86.6072,86.6867,86.5012,86.5012,11807.0
2018-10-17 10:25:00,98.0,98.06,97.95,98.06,11051.0,86.5454,86.5984,86.5012,86.5984,11051.0
2018-10-17 10:30:00,98.04,98.04,97.79,97.79,32100.0,86.5807,86.5807,86.3599,86.3599,32100.0
2018-10-17 10:35:00,97.78,97.79,97.67,97.75,13700.0,86.3511,86.3599,86.254,86.3246,13700.0
2018-10-17 10:40:00,97.75,97.75,97.47,97.6,15334.0,86.3246,86.3246,86.0773,86.1921,15334.0
2018-10-17 10:45:00,97.6,97.62,97.31,97.51,94724.0,86.1921,86.2098,85.936,86.1127,94724.0
2018-10-17 10:50:00,97.5,97.71,97.46,97.69,14357.0,86.1038,86.2893,86.0685,86.2716,14357.0
2018-10-17 10:55:00,97.68,97.82,97.64,97.74,17216.0,86.2628,86.3864,86.2275,86.3158,17216.0
2018-10-17 11:00:00,97.74,97.78,97.48,97.48,18864.0,86.3158,86.3511,86.0862,86.0862,18864.0
2018-10-17 11:05:00,97.48,97.8,97.44,97.73,14820.0,86.0862,86.3688,86.0508,86.3069,14820.0
2018-10-17 11:10:00,97.72,97.79,97.69,97.72,11400.0,86.2981,86.3599,86.2716,86.2981,11400.0
2018-10-17 11:15:00,97.7,97.77,97.57,97.7,17695.0,86.2805,86.3423,86.1656,86.2805,17695.0
2018-10-17 11:20:00,97.68,97.72,97.63,97.67,10402.0,86.2628,86.2981,86.2186,86.254,10402.0
2018-10-17 11:25:00,97.69,97.77,97.66,97.77,9387.0,86.2716,86.3423,86.2451,86.3423,9387.0
2018-10-17 11:30:00,97.79,97.82,97.72,97.76,11600.0,86.3599,86.3864,86.2981,86.3334,11600.0
2018-10-17 11:35:00,97.75,97.8,97.7,97.7,8607.0,86.3246,86.3688,86.2805,86.2805,8607.0
2018-10-17 11:40:00,97.7,98.07,97.7,98.06,13750.0,86.2805,86.6072,86.2805,86.5984,13750.0
2018-10-17 11:45:00,98.08,98.17,98.01,98.15,7393.0,86.616,86.6955,86.5542,86.6779,7393.0
2018-10-17 11:50:00,98.14,98.14,97.9,97.93,9231.0,86.669,86.669,86.4571,86.4836,9231.0
2018-10-17 11:55:00,97.93,98.1,97.87,98.1,11506.0,86.4836,86.6337,86.4306,86.6337,11506.0
2018-10-17 12:00:00,98.11,98.11,98.04,98.07,11242.0,86.6425,86.6425,86.5807,86.6072,11242.0
2018-10-17 12:05:00,98.08,98.19,98.05,98.18,12744.0,86.616,86.7132,86.5895,86.7043,12744.0
2018-10-17 12:10:00,98.18,98.24,98.02,98.23,11576.0,86.7043,86.7573,86.563,86.7485,11576.0
2018-10-17 12:15:00,98.25,98.41,98.25,98.38,6720.0,86.7662,86.9075,86.7662,86.881,6720.0
2018-10-17 12:20:00,98.4,98.4,98.29,98.32,9541.0,86.8986,86.8986,86.8015,86.828,9541.0
2018-10-17 12:25:00,98.37,98.39,98.27,98.27,9241.0,86.8721,86.8898,86.7838,86.7838,9241.0
2018-10-17 12:30:00,98.27,98.28,98.19,98.28,11622.0,86.7838,86.7927,86.7132,86.7927,11622.0
2018-10-17 12:35:00,98.28,98.34,98.27,98.34,8250.0,86.7927,86.8456,86.7838,86.8456,8250.0
2018-10-17 12:40:00,98.37,98.47,98.35,98.44,9725.0,86.8721,86.9605,86.8545,86.934,9725.0
2018-10-17 12:45:00,98.44,98.44,98.25,98.28,11065.0,86.934,86.934,86.7662,86.7927,11065.0
2018-10-17 12:50:00,98.24,98.33,98.2,98.33,9248.0,86.7573,86.8368,86.722,86.8368,9248.0
2018-10-17 12:55:00,98.38,98.47,98.35,98.45,7760.0,86.881,86.9605,86.8545,86.9428,7760.0
2018-10-17 13:00:00,98.45,98.47,98.33,98.39,10471.0,86.9428,86.9605,86.8368,86.8898,10471.0
2018-10-17 13:05:00,98.39,98.48,98.39,98.42,10707.0,86.8898,86.9693,86.8898,86.9163,10707.0
2018-10-17 13:10:00,98.4,98.49,98.33,98.43,11436.0,86.8986,86.9781,86.8368,86.9251,11436.0
2018-10-17 13:15:00,98.44,98.45,98.34,98.4,9427.0,86.934,86.9428,86.8456,86.8986,9427.0
2018-10-17 13:20:00,98.4,98.49,98.36,98.46,10200.0,86.8986,86.9781,86.8633,86.9516,10200.0
2018-10-17 13:25:00,98.46,98.49,98.4,98.47,9519.0,86.9516,86.9781,86.8986,86.9605,9519.0
2018-10-17 13:30:00,98.47,98.48,98.39,98.46,14065.0,86.9605,86.9693,86.8898,86.9516,14065.0
2018-10-17 13:35:00,98.49,98.53,98.39,98.46,10078.0,86.9781,87.0134,86.8898,86.9516,10078.0
2018-10-17 13:40:00,98.49,98.56,98.48,98.52,12599.0,86.9781,87.0399,86.9693,87.0046,12599.0
2018-10-17 13:45:00,98.5,98.56,98.37,98.37,11524.0,86.9869,87.0399,86.8721,86.8721,11524.0
2018-10-17 13:50:00,98.38,98.42,98.24,98.42,45761.0,86.881,86.9163,86.7573,86.9163,45761.0
2018-10-17 13:55:00,98.43,98.47,98.41,98.47,12227.0,86.9251,86.9605,86.9075,86.9605,12227.0
2018-10-17 14:00:00,98.47,98.47,98.29,98.38,14877.0,86.9605,86.9605,86.8015,86.881,14877.0
2018-10-17 14:05:00,98.39,98.56,98.39,98.5,15034.0,86.8898,87.0399,86.8898,86.9869,15034.0
2018-10-17 14:10:00,98.5,98.51,98.32,98.38,13907.0,86.9869,86.9958,86.828,86.881,13907.0
2018-10-17 14:15:00,98.37,98.37,98.2,98.28,17793.0,86.8721,86.8721,86.722,86.7927,17793.0
2018-10-17 14:20:00,98.3,98.3,97.97,98.06,21462.0,86.8103,86.8103,86.5189,86.5984,21462.0
2018-10-17 14:25:00,98.06,98.16,98.01,98.03,17341.0,86.5984,86.6867,86.5542,86.5719,17341.0
2018-10-17 14:30:00,98.03,98.12,97.99,98.05,14667.0,86.5719,86.6514,86.5366,86.5895,14667.0
2018-10-17 14:35:00,98.05,98.08,97.96,98.06,17749.0,86.5895,86.616,86.5101,86.5984,17749.0
2018-10-17 14:40:00,98.07,98.33,98.07,98.29,16582.0,86.6072,86.8368,86.6072,86.8015,16582.0
2018-10-17 14:45:00,98.28,98.29,98.15,98.18,18083.0,86.7927,86.8015,86.6779,86.7043,18083.0
2018-10-17 14:50:00,98.19,98.32,98.0,98.3,39397.0,86.7132,86.828,86.5454,86.8103,39397.0
2018-10-17 14:55:00,98.3,98.39,98.29,98.31,14212.0,86.8103,86.8898,86.8015,86.8192,14212.0
2018-10-17 15:00:00,98.31,98.34,98.17,98.17,19046.0,86.8192,86.8456,86.6955,86.6955,19046.0
2018-10-17 15:05:00,98.18,98.24,98.08,98.22,17343.0,86.7043,86.7573,86.616,86.7397,17343.0
2018-10-17 15:10:00,98.21,98.23,98.04,98.04,25270.0,86.7308,86.7485,86.5807,86.5807,25270.0
2018-10-17 15:15:00,98.03,98.05,97.91,97.97,20974.0,86.5719,86.5895,86.4659,86.5189,20974.0
2018-10-17 15:20:00,97.97,98.01,97.87,97.98,20494.0,86.5189,86.5542,86.4306,86.5277,20494.0
2018-10-17 15:25:00,98.0,98.18,98.0,98.13,25445.0,86.5454,86.7043,86.5454,86.6602,25445.0
2018-10-17 15:30:00,98.13,98.13,97.87,97.98,41540.0,86.6602,86.6602,86.4306,86.5277,41540.0
2018-10-17 15:35:00,97.98,97.99,97.81,97.87,48392.0,86.5277,86.5366,86.3776,86.4306,48392.0
2018-10-17 15:40:00,97.86,97.96,97.77,97.85,36439.0,86.4218,86.5101,86.3423,86.4129,36439.0
2018-10-17 15:45:00,97.85,97.94,97.82,97.82,45235.0,86.4129,86.4924,86.3864,86.3864,45235.0
2018-10-17 15:50:00,97.81,98.01,97.8,97.95,38563.0,86.3776,86.5542,86.3688,86.5012,38563.0
2018-10-17 15:55:00,97.97,98.15,97.84,98.12,139942.0,86.5189,86.6779,86.4041,86.6514,139942.0
2018-10-18 09:30:00,99.23,99.25,97.4,97.64,28625.0,87.6316,87.6493,86.0155,86.2275,28625.0
2018-10-18 09:35:00,97.76,98.6,97.64,97.8,16677.0,86.3334,87.0753,86.2275,86.3688,16677.0
2018-10-18 09:40:00,97.88,98.68,97.75,98.61,19487.0,86.4394,87.1459,86.3246,87.0841,19487.0
2018-10-18 09:45:00,98.56,99.01,98.07,98.44,52131.0,87.0399,87.4373,86.6072,86.934,52131.0
2018-10-18 09:50:00,98.44,98.77,98.02,98.59,41653.0,86.934,87.2254,86.563,87.0664,41653.0
2018-10-18 09:55:00,98.66,98.98,98.62,98.87,46435.0,87.1282,87.4108,87.0929,87.3137,46435.0
2018-10-18 10:00:00,98.89,99.5,98.66,99.44,41539.0,87.3314,87.8701,87.1282,87.8171,41539.0
2018-10-18 10:05:00,99.5,99.56,99.11,99.2,39563.0,87.8701,87.923,87.5256,87.6051,39563.0
2018-10-18 10:10:00,99.11,99.36,99.06,99.28,27110.0,87.5256,87.7464,87.4815,87.6758,27110.0
2018-10-18 10:15:00,99.28,99.44,98.99,99.37,17610.0,87.6758,87.8171,87.4197,87.7553,17610.0
2018-10-18 10:20:00,99.28,99.35,99.03,99.3,40727.0,87.6758,87.7376,87.455,87.6934,40727.0
2018-10-18 10:25:00,99.23,99.37,99.23,99.27,25116.0,87.6316,87.7553,87.6316,87.6669,25116.0
2018-10-18 10:30:00,99.31,100.05,99.31,99.96,64782.0,87.7023,88.3558,87.7023,88.2763,64782.0
2018-10-18 10:35:00,99.95,100.3,99.84,99.91,40831.0,88.2675,88.5766,88.1703,88.2321,40831.0
2018-10-18 10:40:00,99.92,100.3,99.91,100.16,23013.0,88.241,88.5766,88.2321,88.4529,23013.0
2018-10-18 10:45:00,100.17,100.22,99.82,99.84,27512.0,88.4617,88.5059,88.1527,88.1703,27512.0
2018-10-18 10:50:00,99.88,99.91,99.61,99.84,34557.0,88.2056,88.2321,87.9672,88.1703,34557.0
2018-10-18 10:55:00,99.84,99.94,99.71,99.9,24327.0,88.1703,88.2586,88.0555,88.2233,24327.0
2018-10-18 11:00:00,99.9,100.25,99.85,100.14,32282.0,88.2233,88.5324,88.1792,88.4353,32282.0
2018-10-18 11:05:00,100.15,100.4,100.1,100.39,19317.0,88.4441,88.6649,88.3999,88.656,19317.0
2018-10-18 11:10:00,100.38,100.38,100.12,100.17,13547.0,88.6472,88.6472,88.4176,88.4617,13547.0
2018-10-18 11:15:00,100.21,100.62,100.16,100.21,16196.0,88.4971,88.8592,88.4529,88.4971,16196.0
2018-10-18 11:20:00,100.27,100.35,100.15,100.16,11668.0,88.5501,88.6207,88.4441,88.4529,11668.0
2018-10-18 11:25:00,100.16,100.27,99.48,99.55,41575.0,88.4529,88.5501,87.8524,87.9142,41575.0
2018-10-18 11:30:00,99.55,99.75,99.36,99.36,14013.0,87.9142,88.0908,87.7464,87.7464,14013.0
2018-10-18 11:35:00,99.3,99.32,98.89,99.1,35473.0,87.6934,87.7111,87.3314,87.5168,35473.0
2018-10-18 11:40:00,99.14,99.15,98.77,99.02,16720.0,87.5521,87.561,87.2254,87.4462,16720.0
2018-10-18 11:45:00,98.95,98.98,98.37,98.51,15611.0,87.3843,87.4108,86.8721,86.9958,15611.0
2018-10-18 11:50:00,98.51,98.73,98.39,98.73,15076.0,86.9958,87.1901,86.8898,87.1901,15076.0
2018-10-18 11:55:00,98.73,98.96,98.69,98.87,35663.0,87.1901,87.3932,87.1547,87.3137,35663.0
2018-10-18 12:00:00,98.86,98.89,98.44,98.48,31029.0,87.3049,87.3314,86.934,86.9693,31029.0
2018-10-18 12:05:00,98.52,98.73,98.46,98.49,16714.0,87.0046,87.1901,86.9516,86.9781,16714.0
2018-10-18 12:10:00,98.54,98.74,98.27,98.5,23858.0,87.0223,87.1989,86.7838,86.9869,23858.0
2018-10-18 12:15:00,98.53,98.57,98.22,98.47,18215.0,87.0134,87.0488,86.7397,86.9605,18215.0
2018-10-18 12:20:00,98.47,99.05,98.43,98.98,44862.0,86.9605,87.4727,86.9251,87.4108,44862.0
2018-10-18 12:25:00,98.99,99.22,98.97,98.98,26546.0,87.4197,87.6228,87.402,87.4108,26546.0
2018-10-18 12:30:00,99.0,99.01,98.73,98.94,43383.0,87.4285,87.4373,87.1901,87.3755,43383.0
2018-10-18 12:35:00,98.96,98.96,98.54,98.67,36093.0,87.3932,87.3932,87.0223,87.1371,36093.0
2018-10-18 12:40:00,98.7,98.81,98.6,98.6,11912.0,87.1636,87.2607,87.0753,87.0753,11912.0
2018-10-18 12:45:00,98.7,98.71,98.46,98.56,18446.0,87.1636,87.1724,86.9516,87.0399,18446.0
2018-10-18 12:50:00,98.58,98.6,98.43,98.55,7800.0,87.0576,87.0753,86.9251,87.0311,7800.0
2018-10-18 12:55:00,98.55,98.63,98.33,98.34,14208.0,87.0311,87.1018,86.8368,86.8456,14208.0
2018-10-18 13:00:00,98.34,98.63,98.27,98.56,21500.0,86.8456,87.1018,86.7838,87.0399,21500.0
2018-10-18 13:05:00,98.55,98.63,98.41,98.41,18321.0,87.0311,87.1018,86.9075,86.9075,18321.0
2018-10-18 13:10:00,98.38,98.38,98.1,98.15,9921.0,86.881,86.881,86.6337,86.6779,9921.0
2018-10-18 13:15:00,98.11,98.23,97.96,98.02,28632.0,86.6425,86.7485,86.5101,86.563,28632.0
2018-10-18 13:20:00,98.03,98.07,97.4,97.57,40264.0,86.5719,86.6072,86.0155,86.1656,40264.0
2018-10-18 13:25:00,97.58,98.08,97.49,97.98,28173.0,86.1745,86.616,86.095,86.5277,28173.0
2018-10-18 13:30:00,98.0,98.37,97.85,98.1,30448.0,86.5454,86.8721,86.4129,86.6337,30448.0
2018-10-18 13:35:00,98.1,98.1,97.84,98.04,16929.0,86.6337,86.6337,86.4041,86.5807,16929.0
2018-10-18 13:40:00,98.06,98.06,97.77,97.9,15800.0,86.5984,86.5984,86.3423,86.4571,15800.0
2018-10-18 13:45:00,97.9,98.03,97.7,98.02,25287.0,86.4571,86.5719,86.2805,86.563,25287.0
2018-10-18 13:50:00,98.03,98.03,97.67,97.74,9389.0,86.5719,86.5719,86.254,86.3158,9389.0
2018-10-18 13:55:00,97.74,98.06,97.73,98.05,14174.0,86.3158,86.5984,86.3069,86.5895,14174.0
2018-10-18 14:00:00,98.05,98.4,98.01,98.4,25256.0,86.5895,86.8986,86.5542,86.8986,25256.0
2018-10-18 14:05:00,98.34,98.59,98.27,98.52,15805.0,86.8456,87.0664,86.7838,87.0046,15805.0
2018-10-18 14:10:00,98.51,98.6,98.34,98.55,15436.0,86.9958,87.0753,86.8456,87.0311,15436.0
2018-10-18 14:15:00,98.55,98.6,98.47,98.55,24504.0,87.0311,87.0753,86.9605,87.0311,24504.0
2018-10-18 14:20:00,98.54,98.79,98.47,98.79,21064.0,87.0223,87.243,86.9605,87.243,21064.0
2018-10-18 14:25:00,98.79,98.79,98.37,98.63,19008.0,87.243,87.243,86.8721,87.1018,19008.0
2018-10-18 14:30:00,98.63,98.63,98.01,98.28,20387.0,87.1018,87.1018,86.5542,86.7927,20387.0
2018-10-18 14:35:00,98.23,98.67,98.17,98.66,39808.0,86.7485,87.1371,86.6955,87.1282,39808.0
2018-10-18 14:40:00,98.63,98.93,98.57,98.93,32833.0,87.1018,87.3667,87.0488,87.3667,32833.0
2018-10-18 14:45:00,98.93,99.11,98.75,98.91,23777.0,87.3667,87.5256,87.2077,87.349,23777.0
2018-10-18 14:50:00,98.93,99.16,98.79,99.16,35780.0,87.3667,87.5698,87.243,87.5698,35780.0
2018-10-18 14:55:00,99.16,99.16,98.87,98.89,23148.0,87.5698,87.5698,87.3137,87.3314,23148.0
2018-10-18 15:00:00,98.9,99.0,98.81,98.81,26960.0,87.3402,87.4285,87.2607,87.2607,26960.0
2018-10-18 15:05:00,98.8,98.98,98.76,98.89,30684.0,87.2519,87.4108,87.2166,87.3314,30684.0
2018-10-18 15:10:00,98.9,99.06,98.75,99.06,50495.0,87.3402,87.4815,87.2077,87.4815,50495.0
2018-10-18 15:15:00,99.05,99.44,98.99,99.26,43093.0,87.4727,87.8171,87.4197,87.6581,43093.0
2018-10-18 15:20:00,99.24,99.38,99.11,99.35,43861.0,87.6405,87.7641,87.5256,87.7376,43861.0
2018-10-18 15:25:00,99.37,99.49,99.2,99.42,40940.0,87.7553,87.8612,87.6051,87.7994,40940.0
2018-10-18 15:30:00,99.42,99.48,99.24,99.28,53887.0,87.7994,87.8524,87.6405,87.6758,53887.0
2018-10-18 15:35:00,99.25,99.27,99.01,99.27,99857.0,87.6493,87.6669,87.4373,87.6669,99857.0
2018-10-18 15:40:00,99.27,99.37,98.73,98.81,95142.0,87.6669,87.7553,87.1901,87.2607,95142.0
2018-10-18 15:45:00,98.78,98.94,98.65,98.91,62634.0,87.2342,87.3755,87.1194,87.349,62634.0
2018-10-18 15:50:00,98.88,98.98,98.76,98.9,73835.0,87.3225,87.4108,87.2166,87.3402,73835.0
2018-10-18 15:55:00,98.89,99.07,98.87,99.03,167010.0,87.3314,87.4903,87.3137,87.455,167010.0
2018-10-19 09:30:00,100.36,100.83,100.21,100.5,114374.0,88.6295,89.0446,88.4971,88.7532,114374.0
2018-10-19 09:35:00,100.47,100.54,99.77,99.95,39647.0,88.7267,88.7885,88.1085,88.2675,39647.0
2018-10-19 09:40:00,100.03,100.7,99.93,100.45,62746.0,88.3381,88.9298,88.2498,88.709,62746.0
2018-10-19 09:45:00,100.53,100.99,100.5,100.73,43341.0,88.7797,89.1859,88.7532,88.9563,43341.0
2018-10-19 09:50:00,100.74,101.46,100.74,101.14,58602.0,88.9651,89.601,88.9651,89.3184,58602.0
2018-10-19 09:55:00,101.15,101.3,100.98,101.2,40171.0,89.3272,89.4597,89.1771,89.3714,40171.0
2018-10-19 10:00:00,101.27,101.8,101.14,101.73,44606.0,89.4332,89.9012,89.3184,89.8394,44606.0
2018-10-19 10:05:00,101.7,101.72,101.37,101.5,30184.0,89.8129,89.8306,89.5215,89.6363,30184.0
2018-10-19 10:10:00,101.52,101.53,101.26,101.43,32153.0,89.654,89.6628,89.4243,89.5745,32153.0
2018-10-19 10:15:00,101.43,101.82,101.41,101.49,24312.0,89.5745,89.9189,89.5568,89.6275,24312.0
2018-10-19 10:20:00,101.5,101.55,101.09,101.09,21498.0,89.6363,89.6804,89.2742,89.2742,21498.0
2018-10-19 10:25:00,101.17,101.29,100.78,100.9,19764.0,89.3449,89.4508,89.0005,89.1064,19764.0
2018-10-19 10:30:00,100.9,100.91,100.73,100.79,16883.0,89.1064,89.1153,88.9563,89.0093,16883.0
2018-10-19 10:35:00,100.79,100.82,100.44,100.55,19524.0,89.0093,89.0358,88.7002,88.7973,19524.0
2018-10-19 10:40:00,100.56,100.59,100.47,100.59,32576.0,88.8062,88.8327,88.7267,88.8327,32576.0
2018-10-19 10:45:00,100.59,100.88,100.56,100.71,24513.0,88.8327,89.0888,88.8062,88.9386,24513.0
2018-10-19 10:50:00,100.72,100.82,100.53,100.76,15923.0,88.9475,89.0358,88.7797,88.9828,15923.0
2018-10-19 10:55:00,100.72,100.77,100.61,100.75,15145.0,88.9475,88.9916,88.8503,88.974,15145.0
2018-10-19 11:00:00,100.78,100.87,100.7,100.75,13962.0,89.0005,89.0799,88.9298,88.974,13962.0
2018-10-19 11:05:00,100.73,100.85,100.66,100.8,12917.0,88.9563,89.0623,88.8945,89.0181,12917.0
2018-10-19 11:10:00,100.82,101.02,100.81,101.01,16103.0,89.0358,89.2124,89.0269,89.2036,16103.0
2018-10-19 11:15:00,101.01,101.02,100.68,100.68,19857.0,89.2036,89.2124,88.9121,88.9121,19857.0
2018-10-19 11:20:00,100.7,100.84,100.63,100.84,13803.0,88.9298,89.0534,88.868,89.0534,13803.0
2018-10-19 11:25:00,100.84,100.9,100.78,100.81,16128.0,89.0534,89.1064,89.0005,89.0269,16128.0
2018-10-19 11:30:00,100.81,100.81,100.53,100.53,49448.0,89.0269,89.0269,88.7797,88.7797,49448.0
2018-10-19 11:35:00,100.51,100.51,100.28,100.47,15546.0,88.762,88.762,88.5589,88.7267,15546.0
2018-10-19 11:40:00,100.43,100.55,100.33,100.53,14762.0,88.6914,88.7973,88.603,88.7797,14762.0
2018-10-19 11:45:00,100.53,100.75,100.51,100.57,14171.0,88.7797,88.974,88.762,88.815,14171.0
2018-10-19 11:50:00,100.58,100.86,100.58,100.84,24938.0,88.8238,89.0711,88.8238,89.0534,24938.0
2018-10-19 11:55:00,100.84,101.2,100.83,101.17,23738.0,89.0534,89.3714,89.0446,89.3449,23738.0
2018-10-19 12:00:00,101.15,101.16,100.98,101.04,17136.0,89.3272,89.336,89.1771,89.2301,17136.0
2018-10-19 12:05:00,101.05,101.42,101.05,101.14,33495.0,89.2389,89.5656,89.2389,89.3184,33495.0
2018-10-19 12:10:00,101.14,101.14,100.9,101.02,21201.0,89.3184,89.3184,89.1064,89.2124,21201.0
2018-10-19 12:15:00,100.98,101.04,100.86,100.94,16065.0,89.1771,89.2301,89.0711,89.1417,16065.0
2018-10-19 12:20:00,100.93,100.93,100.81,100.81,10950.0,89.1329,89.1329,89.0269,89.0269,10950.0
2018-10-19 12:25:00,100.81,100.95,100.68,100.93,17077.0,89.0269,89.1506,88.9121,89.1329,17077.0
2018-10-19 12:30:00,100.91,101.1,100.86,100.96,34720.0,89.1153,89.283,89.0711,89.1594,34720.0
2018-10-19 12:35:00,100.93,101.03,100.89,101.0,24780.0,89.1329,89.2212,89.0976,89.1947,24780.0
2018-10-19 12:40:00,101.0,101.27,100.91,101.19,98202.0,89.1947,89.4332,89.1153,89.3625,98202.0
2018-10-19 12:45:00,101.2,101.27,100.97,101.07,33072.0,89.3714,89.4332,89.1682,89.2566,33072.0
2018-10-19 12:50:00,101.09,101.22,100.95,101.22,33974.0,89.2742,89.389,89.1506,89.389,33974.0
2018-10-19 12:55:00,101.19,101.39,101.19,101.25,20347.0,89.3625,89.5392,89.3625,89.4155,20347.0
2018-10-19 13:00:00,101.23,101.23,100.9,100.99,15137.0,89.3979,89.3979,89.1064,89.1859,15137.0
2018-10-19 13:05:00,100.99,101.05,100.9,100.99,17663.0,89.1859,89.2389,89.1064,89.1859,17663.0
2018-10-19 13:10:00,101.0,101.21,100.99,101.15,18332.0,89.1947,89.3802,89.1859,89.3272,18332.0
2018-10-19 13:15:00,101.15,101.31,101.14,101.24,11772.0,89.3272,89.4685,89.3184,89.4067,11772.0
2018-10-19 13:20:00,101.24,101.27,101.12,101.25,18252.0,89.4067,89.4332,89.3007,89.4155,18252.0
2018-10-19 13:25:00,101.27,101.36,101.14,101.32,27406.0,89.4332,89.5127,89.3184,89.4773,27406.0
2018-10-19 13:30:00,101.31,101.34,100.9,101.07,34802.0,89.4685,89.495,89.1064,89.2566,34802.0
2018-10-19 13:35:00,101.06,101.25,101.06,101.24,35453.0,89.2477,89.4155,89.2477,89.4067,35453.0
2018-10-19 13:40:00,101.22,101.3,101.1,101.21,27322.0,89.389,89.4597,89.283,89.3802,27322.0
2018-10-19 13:45:00,101.2,101.25,101.15,101.25,15865.0,89.3714,89.4155,89.3272,89.4155,15865.0
2018-10-19 13:50:00,101.23,101.31,101.19,101.22,16333.0,89.3979,89.4685,89.3625,89.389,16333.0
2018-10-19 13:55:00,101.22,101.24,101.12,101.14,44863.0,89.389,89.4067,89.3007,89.3184,44863.0
2018-10-19 14:00:00,101.13,101.13,100.92,100.94,24985.0,89.3095,89.3095,89.1241,89.1417,24985.0
2018-10-19 14:05:00,100.94,100.94,100.63,100.83,31169.0,89.1417,89.1417,88.868,89.0446,31169.0
2018-10-19 14:10:00,100.86,101.0,100.8,100.83,15725.0,89.0711,89.1947,89.0181,89.0446,15725.0
2018-10-19 14:15:00,100.82,101.11,100.77,101.11,20922.0,89.0358,89.2919,88.9916,89.2919,20922.0
2018-10-19 14:20:00,101.08,101.24,101.04,101.23,30874.0,89.2654,89.4067,89.2301,89.3979,30874.0
2018-10-19 14:25:00,101.25,101.28,101.2,101.23,14552.0,89.4155,89.442,89.3714,89.3979,14552.0
2018-10-19 14:30:00,101.22,101.33,101.15,101.26,22979.0,89.389,89.4862,89.3272,89.4243,22979.0
2018-10-19 14:35:00,101.29,101.36,101.23,101.31,27289.0,89.4508,89.5127,89.3979,89.4685,27289.0
2018-10-19 14:40:00,101.3,101.36,101.26,101.32,18176.0,89.4597,89.5127,89.4243,89.4773,18176.0
2018-10-19 14:45:00,101.33,101.41,101.21,101.37,23608.0,89.4862,89.5568,89.3802,89.5215,23608.0
2018-10-19 14:50:00,101.36,101.54,101.34,101.52,21006.0,89.5127,89.6716,89.495,89.654,21006.0
2018-10-19 14:55:00,101.52,101.56,101.43,101.47,23056.0,89.654,89.6893,89.5745,89.6098,23056.0
2018-10-19 15:00:00,101.47,101.54,101.21,101.22,18456.0,89.6098,89.6716,89.3802,89.389,18456.0
2018-10-19 15:05:00,101.27,101.35,101.25,101.31,24094.0,89.4332,89.5038,89.4155,89.4685,24094.0
2018-10-19 15:10:00,101.31,101.35,101.22,101.34,21068.0,89.4685,89.5038,89.389,89.495,21068.0
2018-10-19 15:15:00,101.34,101.61,101.24,101.61,27309.0,89.495,89.7334,89.4067,89.7334,27309.0
2018-10-19 15:20:00,101.62,101.67,101.42,101.45,24965.0,89.7423,89.7864,89.5656,89.5921,24965.0
2018-10-19 15:25:00,101.43,101.79,101.42,101.77,35581.0,89.5745,89.8924,89.5656,89.8747,35581.0
2018-10-19 15:30:00,101.78,101.78,101.42,101.53,53737.0,89.8836,89.8836,89.5656,89.6628,53737.0
2018-10-19 15:35:00,101.53,101.59,101.44,101.48,46994.0,89.6628,89.7158,89.5833,89.6186,46994.0
2018-10-19 15:40:00,101.48,101.63,101.39,101.62,95080.0,89.6186,89.7511,89.5392,89.7423,95080.0
2018-10-19 15:45:00,101.62,101.74,101.55,101.65,100329.0,89.7423,89.8482,89.6804,89.7688,100329.0
2018-10-19 15:50:00,101.64,101.78,101.63,101.69,119075.0,89.7599,89.8836,89.7511,89.8041,119075.0
2018-10-19 15:55:00,101.68,101.7,101.37,101.38,232742.0,89.7953,89.8129,89.5215,89.5303,232742.0
2018-10-22 09:30:00,101.61,101.73,101.26,101.32,27707.0,89.7334,89.8394,89.4243,89.4773,27707.0
2018-10-22 09:35:00,101.39,101.39,100.5,100.69,17155.0,89.5392,89.5392,88.7532,88.921,17155.0
2018-10-22 09:40:00,100.81,100.9,100.38,100.38,25633.0,89.0269,89.1064,88.6472,88.6472,25633.0
2018-10-22 09:45:00,100.34,100.55,100.29,100.3,61393.0,88.6119,88.7973,88.5677,88.5766,61393.0
2018-10-22 09:50:00,100.31,100.34,99.82,100.3,43475.0,88.5854,88.6119,88.1527,88.5766,43475.0
2018-10-22 09:55:00,100.35,100.37,100.06,100.21,57536.0,88.6207,88.6384,88.3646,88.4971,57536.0
2018-10-22 10:00:00,100.2,100.5,100.19,100.27,26839.0,88.4882,88.7532,88.4794,88.5501,26839.0
2018-10-22 10:05:00,100.29,100.29,100.17,100.28,41402.0,88.5677,88.5677,88.4617,88.5589,41402.0
2018-10-22 10:10:00,100.28,100.5,100.28,100.42,19228.0,88.5589,88.7532,88.5589,88.6825,19228.0
2018-10-22 10:15:00,100.42,100.49,100.19,100.28,29183.0,88.6825,88.7443,88.4794,88.5589,29183.0
2018-10-22 10:20:00,100.28,100.31,100.13,100.28,18545.0,88.5589,88.5854,88.4264,88.5589,18545.0
2018-10-22 10:25:00,100.28,100.45,100.16,100.34,20455.0,88.5589,88.709,88.4529,88.6119,20455.0
2018-10-22 10:30:00,100.29,100.38,100.16,100.33,21503.0,88.5677,88.6472,88.4529,88.603,21503.0
2018-10-22 10:35:00,100.34,100.34,100.18,100.22,15410.0,88.6119,88.6119,88.4706,88.5059,15410.0
2018-10-22 10:40:00,100.22,100.35,100.2,100.34,19629.0,88.5059,88.6207,88.4882,88.6119,19629.0
2018-10-22 10:45:00,100.35,100.45,100.27,100.39,15104.0,88.6207,88.709,88.5501,88.656,15104.0
2018-10-22 10:50:00,100.41,100.59,100.41,100.51,19722.0,88.6737,88.8327,88.6737,88.762,19722.0
2018-10-22 10:55:00,100.54,100.54,100.3,100.35,21223.0,88.7885,88.7885,88.5766,88.6207,21223.0
2018-10-22 11:00:00,100.33,100.33,100.17,100.26,19757.0,88.603,88.603,88.4617,88.5412,19757.0
2018-10-22 11:05:00,100.29,100.34,100.17,100.17,15142.0,88.5677,88.6119,88.4617,88.4617,15142.0
2018-10-22 11:10:00,100.18,100.23,100.1,100.2,25274.0,88.4706,88.5147,88.3999,88.4882,25274.0
2018-10-22 11:15:00,100.2,100.34,100.1,100.18,29159.0,88.4882,88.6119,88.3999,88.4706,29159.0
2018-10-22 11:20:00,100.21,100.58,100.17,100.58,15032.0,88.4971,88.8238,88.4617,88.8238,15032.0
2018-10-22 11:25:00,100.58,100.59,100.38,100.42,13892.0,88.8238,88.8327,88.6472,88.6825,13892.0
2018-10-22 11:30:00,100.42,100.58,100.35,100.35,21866.0,88.6825,88.8238,88.6207,88.6207,21866.0
2018-10-22 11:35:00,100.37,100.62,100.34,100.61,14037.0,88.6384,88.8592,88.6119,88.8503,14037.0
2018-10-22 11:40:00,100.59,100.6,100.42,100.51,11003.0,88.8327,88.8415,88.6825,88.762,11003.0
2018-10-22 11:45:00,100.52,100.62,100.47,100.61,10611.0,88.7708,88.8592,88.7267,88.8503,10611.0
2018-10-22 11:50:00,100.59,100.59,100.32,100.39,8898.0,88.8327,88.8327,88.5942,88.656,8898.0
2018-10-22 11:55:00,100.38,100.53,100.38,100.45,8422.0,88.6472,88.7797,88.6472,88.709,8422.0
2018-10-22 12:00:00,100.45,100.57,100.4,100.5,13640.0,88.709,88.815,88.6649,88.7532,13640.0
2018-10-22 12:05:00,100.53,100.6,100.48,100.5,7905.0,88.7797,88.8415,88.7355,88.7532,7905.0
2018-10-22 12:10:00,100.49,100.54,100.28,100.28,11902.0,88.7443,88.7885,88.5589,88.5589,11902.0
2018-10-22 12:15:00,100.28,100.34,100.17,100.31,17429.0,88.5589,88.6119,88.4617,88.5854,17429.0
2018-10-22 12:20:00,100.31,100.39,100.24,100.33,16454.0,88.5854,88.656,88.5236,88.603,16454.0
2018-10-22 12:25:00,100.32,100.49,100.3,100.49,14076.0,88.5942,88.7443,88.5766,88.7443,14076.0
2018-10-22 12:30:00,100.47,100.52,100.37,100.46,11303.0,88.7267,88.7708,88.6384,88.7179,11303.0
2018-10-22 12:35:00,100.46,100.56,100.38,100.48,14976.0,88.7179,88.8062,88.6472,88.7355,14976.0
2018-10-22 12:40:00,100.48,100.54,100.4,100.46,14497.0,88.7355,88.7885,88.6649,88.7179,14497.0
2018-10-22 12:45:00,100.49,100.52,100.33,100.45,11570.0,88.7443,88.7708,88.603,88.709,11570.0
2018-10-22 12:50:00,100.49,100.77,100.45,100.77,14711.0,88.7443,88.9916,88.709,88.9916,14711.0
2018-10-22 12:55:00,100.7,100.74,100.51,100.51,7385.0,88.9298,88.9651,88.762,88.762,7385.0
2018-10-22 13:00:00,100.5,100.56,100.47,100.55,9663.0,88.7532,88.8062,88.7267,88.7973,9663.0
2018-10-22 13:05:00,100.56,100.77,100.52,100.72,7039.0,88.8062,88.9916,88.7708,88.9475,7039.0
2018-10-22 13:10:00,100.68,100.79,100.6,100.79,7232.0,88.9121,89.0093,88.8415,89.0093,7232.0
2018-10-22 13:15:00,100.78,100.79,100.7,100.73,10066.0,89.0005,89.0093,88.9298,88.9563,10066.0
2018-10-22 13:20:00,100.75,100.86,100.68,100.68,10450.0,88.974,89.0711,88.9121,88.9121,10450.0
2018-10-22 13:25:00,100.66,100.7,100.62,100.67,7608.0,88.8945,88.9298,88.8592,88.9033,7608.0
2018-10-22 13:30:00,100.62,100.73,100.59,100.67,14104.0,88.8592,88.9563,88.8327,88.9033,14104.0
2018-10-22 13:35:00,100.68,100.79,100.61,100.69,12602.0,88.9121,89.0093,88.8503,88.921,12602.0
2018-10-22 13:40:00,100.69,100.86,100.69,100.84,10285.0,88.921,89.0711,88.921,89.0534,10285.0
2018-10-22 13:45:00,100.83,100.89,100.71,100.71,9918.0,89.0446,89.0976,88.9386,88.9386,9918.0
2018-10-22 13:50:00,100.7,100.82,100.58,100.78,10099.0,88.9298,89.0358,88.8238,89.0005,10099.0
2018-10-22 13:55:00,100.78,100.83,100.74,100.82,9074.0,89.0005,89.0446,88.9651,89.0358,9074.0
2018-10-22 14:00:00,100.82,100.94,100.8,100.94,14047.0,89.0358,89.1417,89.0181,89.1417,14047.0
2018-10-22 14:05:00,100.94,101.05,100.9,100.98,11719.0,89.1417,89.2389,89.1064,89.1771,11719.0
2018-10-22 14:10:00,100.98,101.11,100.93,101.08,10038.0,89.1771,89.2919,89.1329,89.2654,10038.0
2018-10-22 14:15:00,101.08,101.16,101.04,101.1,10856.0,89.2654,89.336,89.2301,89.283,10856.0
2018-10-22 14:20:00,101.1,101.23,101.08,101.15,12990.0,89.283,89.3979,89.2654,89.3272,12990.0
2018-10-22 14:25:00,101.15,101.25,101.11,101.23,8111.0,89.3272,89.4155,89.2919,89.3979,8111.0
2018-10-22 14:30:00,101.21,101.23,101.09,101.17,12347.0,89.3802,89.3979,89.2742,89.3449,12347.0
2018-10-22 14:35:00,101.15,101.27,101.15,101.26,10319.0,89.3272,89.4332,89.3272,89.4243,10319.0
2018-10-22 14:40:00,101.25,101.26,101.13,101.13,13009.0,89.4155,89.4243,89.3095,89.3095,13009.0
2018-10-22 14:45:00,101.14,101.38,101.14,101.34,12511.0,89.3184,89.5303,89.3184,89.495,12511.0
2018-10-22 14:50:00,101.34,101.41,101.28,101.41,18053.0,89.495,89.5568,89.442,89.5568,18053.0
2018-10-22 14:55:00,101.41,101.55,101.38,101.45,15816.0,89.5568,89.6804,89.5303,89.5921,15816.0
2018-10-22 15:00:00,101.44,101.66,101.42,101.57,19864.0,89.5833,89.7776,89.5656,89.6981,19864.0
2018-10-22 15:05:00,101.57,101.58,101.48,101.48,36628.0,89.6981,89.7069,89.6186,89.6186,36628.0
2018-10-22 15:10:00,101.48,101.7,101.47,101.59,23245.0,89.6186,89.8129,89.6098,89.7158,23245.0
2018-10-22 15:15:00,101.59,101.62,101.53,101.59,25621.0,89.7158,89.7423,89.6628,89.7158,25621.0
2018-10-22 15:20:00,101.59,101.67,101.57,101.61,23746.0,89.7158,89.7864,89.6981,89.7334,23746.0
2018-10-22 15:25:00,101.63,101.7,101.59,101.69,34444.0,89.7511,89.8129,89.7158,89.8041,34444.0
2018-10-22 15:30:00,101.68,101.69,101.49,101.5,38219.0,89.7953,89.8041,89.6275,89.6363,38219.0
2018-10-22 15:35:00,101.51,101.79,101.51,101.73,60189.0,89.6451,89.8924,89.6451,89.8394,60189.0
2018-10-22 15:40:00,101.68,101.77,101.53,101.58,48568.0,89.7953,89.8747,89.6628,89.7069,48568.0
2018-10-22 15:45:00,101.56,101.7,101.43,101.7,63278.0,89.6893,89.8129,89.5745,89.8129,63278.0
2018-10-22 15:50:00,101.67,101.67,101.52,101.66,68465.0,89.7864,89.7864,89.654,89.7776,68465.0
2018-10-22 15:55:00,101.66,101.83,101.54,101.66,238668.0,89.7776,89.9277,89.6716,89.7776,238668.0
2018-10-23 09:30:00,100.11,100.2,99.64,99.75,21517.0,88.4088,88.4882,87.9937,88.0908,21517.0
2018-10-23 09:35:00,99.76,100.07,99.33,99.88,16428.0,88.0997,88.3734,87.7199,88.2056,16428.0
2018-10-23 09:40:00,99.97,100.27,99.88,99.99,18781.0,88.2851,88.5501,88.2056,88.3028,18781.0
2018-10-23 09:45:00,99.94,100.17,99.87,100.09,20962.0,88.2586,88.4617,88.1968,88.3911,20962.0
2018-10-23 09:50:00,100.03,100.19,99.77,99.77,22094.0,88.3381,88.4794,88.1085,88.1085,22094.0
2018-10-23 09:55:00,99.76,99.79,99.37,99.5,20691.0,88.0997,88.1262,87.7553,87.8701,20691.0
2018-10-23 10:00:00,99.49,99.49,99.05,99.09,53082.0,87.8612,87.8612,87.4727,87.508,53082.0
2018-10-23 10:05:00,99.05,99.05,98.68,98.79,72980.0,87.4727,87.4727,87.1459,87.243,72980.0
2018-10-23 10:10:00,98.79,98.89,98.43,98.43,38633.0,87.243,87.3314,86.9251,86.9251,38633.0
2018-10-23 10:15:00,98.47,98.68,98.34,98.6,22544.0,86.9605,87.1459,86.8456,87.0753,22544.0
2018-10-23 10:20:00,98.61,98.8,98.6,98.71,31210.0,87.0841,87.2519,87.0753,87.1724,31210.0
2018-10-23 10:25:00,98.71,98.84,98.64,98.65,15253.0,87.1724,87.2872,87.1106,87.1194,15253.0
2018-10-23 10:30:00,98.65,98.68,98.47,98.53,43492.0,87.1194,87.1459,86.9605,87.0134,43492.0
2018-10-23 10:35:00,98.51,98.72,98.36,98.72,23868.0,86.9958,87.1812,86.8633,87.1812,23868.0
2018-10-23 10:40:00,98.73,98.77,98.52,98.55,15400.0,87.1901,87.2254,87.0046,87.0311,15400.0
2018-10-23 10:45:00,98.56,98.7,98.48,98.56,39504.0,87.0399,87.1636,86.9693,87.0399,39504.0
2018-10-23 10:50:00,98.57,98.57,98.29,98.29,24364.0,87.0488,87.0488,86.8015,86.8015,24364.0
2018-10-23 10:55:00,98.32,98.57,98.32,98.41,35939.0,86.828,87.0488,86.828,86.9075,35939.0
2018-10-23 11:00:00,98.43,98.47,98.3,98.35,13196.0,86.9251,86.9605,86.8103,86.8545,13196.0
2018-10-23 11:05:00,98.34,98.5,98.34,98.49,21809.0,86.8456,86.9869,86.8456,86.9781,21809.0
2018-10-23 11:10:00,98.52,98.77,98.52,98.74,23688.0,87.0046,87.2254,87.0046,87.1989,23688.0
2018-10-23 11:15:00,98.76,98.93,98.74,98.91,16698.0,87.2166,87.3667,87.1989,87.349,16698.0
2018-10-23 11:20:00,98.89,99.04,98.85,99.04,21312.0,87.3314,87.4638,87.296,87.4638,21312.0
2018-10-23 11:25:00,99.04,99.06,98.92,98.93,13380.0,87.4638,87.4815,87.3579,87.3667,13380.0
2018-10-23 11:30:00,98.93,98.99,98.81,98.91,12496.0,87.3667,87.4197,87.2607,87.349,12496.0
2018-10-23 11:35:00,98.89,98.9,98.71,98.79,11252.0,87.3314,87.3402,87.1724,87.243,11252.0
2018-10-23 11:40:00,98.77,98.8,98.69,98.72,13592.0,87.2254,87.2519,87.1547,87.1812,13592.0
2018-10-23 11:45:00,98.67,98.76,98.64,98.71,19420.0,87.1371,87.2166,87.1106,87.1724,19420.0
2018-10-23 11:50:00,98.72,98.75,98.58,98.64,16355.0,87.1812,87.2077,87.0576,87.1106,16355.0
2018-10-23 11:55:00,98.65,98.74,98.63,98.64,27213.0,87.1194,87.1989,87.1018,87.1106,27213.0
2018-10-23 12:00:00,98.61,98.71,98.58,98.65,26087.0,87.0841,87.1724,87.0576,87.1194,26087.0
2018-10-23 12:05:00,98.66,99.02,98.63,99.02,19733.0,87.1282,87.4462,87.1018,87.4462,19733.0
2018-10-23 12:10:00,99.02,99.03,98.85,98.92,13864.0,87.4462,87.455,87.296,87.3579,13864.0
2018-10-23 12:15:00,98.93,98.99,98.87,98.99,11405.0,87.3667,87.4197,87.3137,87.4197,11405.0
2018-10-23 12:20:00,98.99,99.15,98.97,98.99,9006.0,87.4197,87.561,87.402,87.4197,9006.0
2018-10-23 12:25:00,98.99,99.09,98.95,99.04,17082.0,87.4197,87.508,87.3843,87.4638,17082.0
2018-10-23 12:30:00,99.0,99.17,99.0,99.17,8129.0,87.4285,87.5786,87.4285,87.5786,8129.0
2018-10-23 12:35:00,99.17,99.17,99.01,99.06,10658.0,87.5786,87.5786,87.4373,87.4815,10658.0
2018-10-23 12:40:00,99.07,99.15,98.99,99.0,7463.0,87.4903,87.561,87.4197,87.4285,7463.0
2018-10-23 12:45:00,99.02,99.06,98.98,99.05,8637.0,87.4462,87.4815,87.4108,87.4727,8637.0
2018-10-23 12:50:00,99.08,99.13,99.0,99.06,12023.0,87.4992,87.5433,87.4285,87.4815,12023.0
2018-10-23 12:55:00,99.05,99.07,98.95,98.99,9801.0,87.4727,87.4903,87.3843,87.4197,9801.0
2018-10-23 13:00:00,98.97,99.37,98.96,99.31,10276.0,87.402,87.7553,87.3932,87.7023,10276.0
2018-10-23 13:05:00,99.34,99.7,99.3,99.7,10820.0,87.7288,88.0467,87.6934,88.0467,10820.0
2018-10-23 13:10:00,99.64,99.84,99.59,99.67,9306.0,87.9937,88.1703,87.9495,88.0202,9306.0
2018-10-23 13:15:00,99.67,99.71,99.53,99.56,9079.0,88.0202,88.0555,87.8966,87.923,9079.0
2018-10-23 13:20:00,99.53,99.79,99.5,99.77,22813.0,87.8966,88.1262,87.8701,88.1085,22813.0
2018-10-23 13:25:00,99.8,100.01,99.79,99.96,25251.0,88.135,88.3205,88.1262,88.2763,25251.0
2018-10-23 13:30:00,99.98,100.01,99.81,99.85,10200.0,88.294,88.3205,88.1438,88.1792,10200.0
2018-10-23 13:35:00,99.85,99.85,99.62,99.63,9355.0,88.1792,88.1792,87.976,87.9849,9355.0
2018-10-23 13:40:00,99.65,99.75,99.56,99.6,25070.0,88.0025,88.0908,87.923,87.9584,25070.0
2018-10-23 13:45:00,99.6,99.69,99.56,99.6,13451.0,87.9584,88.0379,87.923,87.9584,13451.0
2018-10-23 13:50:00,99.6,99.75,99.55,99.62,14071.0,87.9584,88.0908,87.9142,87.976,14071.0
2018-10-23 13:55:00,99.64,99.69,99.41,99.47,13448.0,87.9937,88.0379,87.7906,87.8436,13448.0
2018-10-23 14:00:00,99.44,99.75,99.44,99.75,16453.0,87.8171,88.0908,87.8171,88.0908,16453.0
2018-10-23 14:05:00,99.75,99.86,99.65,99.75,14150.0,88.0908,88.188,88.0025,88.0908,14150.0
2018-10-23 14:10:00,99.73,99.98,99.72,99.88,22918.0,88.0732,88.294,88.0643,88.2056,22918.0
2018-10-23 14:15:00,99.89,100.1,99.87,100.1,14356.0,88.2145,88.3999,88.1968,88.3999,14356.0
2018-10-23 14:20:00,100.11,100.37,100.02,100.34,14754.0,88.4088,88.6384,88.3293,88.6119,14754.0
2018-10-23 14:25:00,100.34,100.37,100.1,100.28,13086.0,88.6119,88.6384,88.3999,88.5589,13086.0
2018-10-23 14:30:00,100.28,100.46,100.24,100.4,10352.0,88.5589,88.7179,88.5236,88.6649,10352.0
2018-10-23 14:35:00,100.4,100.56,100.37,100.47,10073.0,88.6649,88.8062,88.6384,88.7267,10073.0
2018-10-23 14:40:00,100.47,100.66,100.42,100.66,15410.0,88.7267,88.8945,88.6825,88.8945,15410.0
2018-10-23 14:45:00,100.66,100.66,100.53,100.59,9717.0,88.8945,88.8945,88.7797,88.8327,9717.0
2018-10-23 14:50:00,100.58,100.82,100.57,100.61,20072.0,88.8238,89.0358,88.815,88.8503,20072.0
2018-10-23 14:55:00,100.6,100.66,100.56,100.6,15182.0,88.8415,88.8945,88.8062,88.8415,15182.0
2018-10-23 15:00:00,100.62,100.81,100.6,100.77,14291.0,88.8592,89.0269,88.8415,88.9916,14291.0
2018-10-23 15:05:00,100.8,100.92,100.7,100.8,10157.0,89.0181,89.1241,88.9298,89.0181,10157.0
2018-10-23 15:10:00,100.79,100.86,100.7,100.79,15947.0,89.0093,89.0711,88.9298,89.0093,15947.0
2018-10-23 15:15:00,100.82,100.98,100.78,100.8,15866.0,89.0358,89.1771,89.0005,89.0181,15866.0
2018-10-23 15:20:00,100.82,101.12,100.82,101.09,22061.0,89.0358,89.3007,89.0358,89.2742,22061.0
2018-10-23 15:25:00,101.08,101.11,100.91,100.93,22081.0,89.2654,89.2919,89.1153,89.1329,22081.0
2018-10-23 15:30:00,100.93,101.06,100.87,101.03,35389.0,89.1329,89.2477,89.0799,89.2212,35389.0
2018-10-23 15:35:00,101.02,101.07,100.83,100.87,40129.0,89.2124,89.2566,89.0446,89.0799,40129.0
2018-10-23 15:40:00,100.89,100.9,100.78,100.87,40746.0,89.0976,89.1064,89.0005,89.0799,40746.0
2018-10-23 15:45:00,100.86,101.0,100.82,100.93,72900.0,89.0711,89.1947,89.0358,89.1329,72900.0
2018-10-23 15:50:00,100.92,100.93,100.75,100.81,93724.0,89.1241,89.1329,88.974,89.0269,93724.0
2018-10-23 15:55:00,100.8,100.81,100.48,100.63,242827.0,89.0181,89.0269,88.7355,88.868,242827.0
2018-10-24 09:30:00,99.9,100.53,99.9,100.51,19158.0,88.2233,88.7797,88.2233,88.762,19158.0
2018-10-24 09:35:00,100.52,100.58,100.04,100.16,15122.0,88.7708,88.8238,88.3469,88.4529,15122.0
2018-10-24 09:40:00,100.15,100.55,99.92,100.44,8900.0,88.4441,88.7973,88.241,88.7002,8900.0
2018-10-24 09:45:00,100.27,100.46,100.14,100.23,9700.0,88.5501,88.7179,88.4353,88.5147,9700.0
2018-10-24 09:50:00,100.23,100.26,99.89,100.0,22387.0,88.5147,88.5412,88.2145,88.3116,22387.0
2018-10-24 09:55:00,100.05,100.33,100.0,100.28,8658.0,88.3558,88.603,88.3116,88.5589,8658.0
2018-10-24 10:00:00,100.37,100.37,100.03,100.11,11613.0,88.6384,88.6384,88.3381,88.4088,11613.0
2018-10-24 10:05:00,100.11,100.19,99.99,100.09,13365.0,88.4088,88.4794,88.3028,88.3911,13365.0
2018-10-24 10:10:00,100.09,100.2,100.0,100.0,7950.0,88.3911,88.4882,88.3116,88.3116,7950.0
2018-10-24 10:15:00,99.96,100.02,99.8,99.9,17926.0,88.2763,88.3293,88.135,88.2233,17926.0
2018-10-24 10:20:00,99.9,100.01,99.81,99.95,10252.0,88.2233,88.3205,88.1438,88.2675,10252.0
2018-10-24 10:25:00,99.98,100.04,99.87,99.94,11214.0,88.294,88.3469,88.1968,88.2586,11214.0
2018-10-24 10:30:00,99.93,99.99,99.88,99.93,7522.0,88.2498,88.3028,88.2056,88.2498,7522.0
2018-10-24 10:35:00,99.94,100.06,99.71,99.78,42430.0,88.2586,88.3646,88.0555,88.1173,42430.0
2018-10-24 10:40:00,99.78,99.81,99.53,99.57,37811.0,88.1173,88.1438,87.8966,87.9319,37811.0
2018-10-24 10:45:00,99.59,99.59,99.25,99.34,46689.0,87.9495,87.9495,87.6493,87.7288,46689.0
2018-10-24 10:50:00,99.34,99.74,99.29,99.69,27718.0,87.7288,88.082,87.6846,88.0379,27718.0
2018-10-24 10:55:00,99.68,99.71,99.61,99.67,12299.0,88.029,88.0555,87.9672,88.0202,12299.0
2018-10-24 11:00:00,99.66,99.83,99.42,99.47,21126.0,88.0114,88.1615,87.7994,87.8436,21126.0
2018-10-24 11:05:00,99.47,99.5,99.21,99.22,31028.0,87.8436,87.8701,87.614,87.6228,31028.0
2018-10-24 11:10:00,99.28,99.58,99.27,99.48,4609.0,87.6758,87.9407,87.6669,87.8524,4609.0
2018-10-24 11:15:00,99.54,99.66,99.53,99.55,5700.0,87.9054,88.0114,87.8966,87.9142,5700.0
2018-10-24 11:20:00,99.55,99.71,99.48,99.5,9418.0,87.9142,88.0555,87.8524,87.8701,9418.0
2018-10-24 11:25:00,99.54,99.56,99.17,99.19,13244.0,87.9054,87.923,87.5786,87.5963,13244.0
2018-10-24 11:30:00,99.21,99.29,99.04,99.29,12365.0,87.614,87.6846,87.4638,87.6846,12365.0
2018-10-24 11:35:00,99.24,99.46,99.17,99.38,6922.0,87.6405,87.8347,87.5786,87.7641,6922.0
2018-10-24 11:40:00,99.38,99.39,99.2,99.27,6800.0,87.7641,87.7729,87.6051,87.6669,6800.0
2018-10-24 11:45:00,99.25,99.51,99.24,99.51,24662.0,87.6493,87.8789,87.6405,87.8789,24662.0
2018-10-24 11:50:00,99.48,99.72,99.35,99.72,7586.0,87.8524,88.0643,87.7376,88.0643,7586.0
2018-10-24 11:55:00,99.72,100.01,99.71,99.81,13139.0,88.0643,88.3205,88.0555,88.1438,13139.0
2018-10-24 12:00:00,99.84,99.87,99.67,99.77,7123.0,88.1703,88.1968,88.0202,88.1085,7123.0
2018-10-24 12:05:00,99.77,99.84,99.64,99.68,5392.0,88.1085,88.1703,87.9937,88.029,5392.0
2018-10-24 12:10:00,99.72,99.72,99.6,99.69,7868.0,88.0643,88.0643,87.9584,88.0379,7868.0
2018-10-24 12:15:00,99.65,99.74,99.38,99.51,11259.0,88.0025,88.082,87.7641,87.8789,11259.0
2018-10-24 12:20:00,99.51,99.53,99.46,99.53,13300.0,87.8789,87.8966,87.8347,87.8966,13300.0
2018-10-24 12:25:00,99.54,99.67,99.5,99.61,6262.0,87.9054,88.0202,87.8701,87.9672,6262.0
2018-10-24 12:30:00,99.61,99.61,99.5,99.51,9396.0,87.9672,87.9672,87.8701,87.8789,9396.0
2018-10-24 12:35:00,99.49,99.53,99.36,99.41,20518.0,87.8612,87.8966,87.7464,87.7906,20518.0
2018-10-24 12:40:00,99.41,99.49,99.36,99.48,16560.0,87.7906,87.8612,87.7464,87.8524,16560.0
2018-10-24 12:45:00,99.47,99.47,99.38,99.38,14010.0,87.8436,87.8436,87.7641,87.7641,14010.0
2018-10-24 12:50:00,99.39,99.56,99.26,99.56,16191.0,87.7729,87.923,87.6581,87.923,16191.0
2018-10-24 12:55:00,99.57,99.58,99.46,99.47,6461.0,87.9319,87.9407,87.8347,87.8436,6461.0
2018-10-24 13:00:00,99.45,99.46,99.25,99.27,28967.0,87.8259,87.8347,87.6493,87.6669,28967.0
2018-10-24 13:05:00,99.26,99.28,99.08,99.1,17539.0,87.6581,87.6758,87.4992,87.5168,17539.0
2018-10-24 13:10:00,99.08,99.17,99.05,99.1,6802.0,87.4992,87.5786,87.4727,87.5168,6802.0
2018-10-24 13:15:00,99.06,99.24,98.94,99.24,22454.0,87.4815,87.6405,87.3755,87.6405,22454.0
2018-10-24 13:20:00,99.23,99.23,99.0,99.05,11320.0,87.6316,87.6316,87.4285,87.4727,11320.0
2018-10-24 13:25:00,99.01,99.02,98.86,98.86,23870.0,87.4373,87.4462,87.3049,87.3049,23870.0
2018-10-24 13:30:00,98.89,99.0,98.65,98.94,26329.0,87.3314,87.4285,87.1194,87.3755,26329.0
2018-10-24 13:35:00,98.9,99.03,98.78,98.78,6438.0,87.3402,87.455,87.2342,87.2342,6438.0
2018-10-24 13:40:00,98.79,99.07,98.79,99.07,9666.0,87.243,87.4903,87.243,87.4903,9666.0
2018-10-24 13:45:00,99.09,99.16,98.96,99.12,9512.0,87.508,87.5698,87.3932,87.5345,9512.0
2018-10-24 13:50:00,99.12,99.22,98.91,99.2,11905.0,87.5345,87.6228,87.349,87.6051,11905.0
2018-10-24 13:55:00,99.2,99.23,98.83,98.97,13011.0,87.6051,87.6316,87.2784,87.402,13011.0
2018-10-24 14:00:00,98.91,98.92,98.77,98.87,9583.0,87.349,87.3579,87.2254,87.3137,9583.0
2018-10-24 14:05:00,98.87,98.87,98.46,98.46,21490.0,87.3137,87.3137,86.9516,86.9516,21490.0
2018-10-24 14:10:00,98.52,98.79,98.5,98.59,13047.0,87.0046,87.243,86.9869,87.0664,13047.0
2018-10-24 14:15:00,98.58,98.85,98.46,98.85,15097.0,87.0576,87.296,86.9516,87.296,15097.0
2018-10-24 14:20:00,98.88,99.07,98.79,99.05,18972.0,87.3225,87.4903,87.243,87.4727,18972.0
2018-10-24 14:25:00,99.04,99.26,98.87,99.23,17975.0,87.4638,87.6581,87.3137,87.6316,17975.0
2018-10-24 14:30:00,99.26,99.41,99.13,99.35,22187.0,87.6581,87.7906,87.5433,87.7376,22187.0
2018-10-24 14:35:00,99.35,99.39,99.14,99.2,21162.0,87.7376,87.7729,87.5521,87.6051,21162.0
2018-10-24 14:40:00,99.2,99.2,99.0,99.0,21948.0,87.6051,87.6051,87.4285,87.4285,21948.0
2018-10-24 14:45:00,98.99,99.1,98.91,98.95,17171.0,87.4197,87.5168,87.349,87.3843,17171.0
2018-10-24 14:50:00,98.95,99.06,98.86,98.9,18100.0,87.3843,87.4815,87.3049,87.3402,18100.0
2018-10-24 14:55:00,98.9,99.08,98.89,98.94,12516.0,87.3402,87.4992,87.3314,87.3755,12516.0
2018-10-24 15:00:00,98.89,98.91,98.58,98.61,42719.0,87.3314,87.349,87.0576,87.0841,42719.0
2018-10-24 15:05:00,98.59,98.83,98.59,98.75,16582.0,87.0664,87.2784,87.0664,87.2077,16582.0
2018-10-24 15:10:00,98.74,98.91,98.73,98.87,27376.0,87.1989,87.349,87.1901,87.3137,27376.0
2018-10-24 15:15:00,98.84,99.04,98.78,98.89,34241.0,87.2872,87.4638,87.2342,87.3314,34241.0
2018-10-24 15:20:00,98.85,98.85,98.68,98.73,21554.0,87.296,87.296,87.1459,87.1901,21554.0
2018-10-24 15:25:00,98.73,98.89,98.55,98.63,34260.0,87.1901,87.3314,87.0311,87.1018,34260.0
2018-10-24 15:30:00,98.61,98.67,98.53,98.55,24897.0,87.0841,87.1371,87.0134,87.0311,24897.0
2018-10-24 15:35:00,98.55,98.85,98.54,98.81,40458.0,87.0311,87.296,87.0223,87.2607,40458.0
2018-10-24 15:40:00,98.78,98.85,98.59,98.59,58753.0,87.2342,87.296,87.0664,87.0664,58753.0
2018-10-24 15:45:00,98.51,98.59,98.21,98.21,48218.0,86.9958,87.0664,86.7308,86.7308,48218.0
2018-10-24 15:50:00,98.23,98.35,98.07,98.13,52028.0,86.7485,86.8545,86.6072,86.6602,52028.0
2018-10-24 15:55:00,98.11,98.11,97.54,97.78,168377.0,86.6425,86.6425,86.1392,86.3511,168377.0
2018-10-25 09:30:00,102.94,103.4,101.65,101.76,198599.0,90.908,91.3142,89.7688,89.8659,198599.0
2018-10-25 09:35:00,102.01,102.68,101.64,101.68,86604.0,90.0867,90.6784,89.7599,89.7953,86604.0
2018-10-25 09:40:00,101.92,102.06,100.94,101.3,76871.0,90.0072,90.1308,89.1417,89.4597,76871.0
2018-10-25 09:45:00,101.3,101.54,101.17,101.24,60977.0,89.4597,89.6716,89.3449,89.4067,60977.0
2018-10-25 09:50:00,101.29,101.33,100.94,100.98,87421.0,89.4508,89.4862,89.1417,89.1771,87421.0
2018-10-25 09:55:00,100.98,101.32,100.93,101.12,93653.0,89.1771,89.4773,89.1329,89.3007,93653.0
2018-10-25 10:00:00,101.07,101.5,100.99,101.35,38485.0,89.2566,89.6363,89.1859,89.5038,38485.0
2018-10-25 10:05:00,101.35,101.63,101.2,101.36,56156.0,89.5038,89.7511,89.3714,89.5127,56156.0
2018-10-25 10:10:00,101.36,101.6,101.12,101.33,34391.0,89.5127,89.7246,89.3007,89.4862,34391.0
2018-10-25 10:15:00,101.32,101.36,101.01,101.03,26334.0,89.4773,89.5127,89.2036,89.2212,26334.0
2018-10-25 10:20:00,101.13,101.13,100.72,100.83,63110.0,89.3095,89.3095,88.9475,89.0446,63110.0
2018-10-25 10:25:00,100.83,100.93,100.34,100.34,48861.0,89.0446,89.1329,88.6119,88.6119,48861.0
2018-10-25 10:30:00,100.41,101.09,100.4,100.97,73232.0,88.6737,89.2742,88.6649,89.1682,73232.0
2018-10-25 10:35:00,100.97,101.34,100.85,100.9,35355.0,89.1682,89.495,89.0623,89.1064,35355.0
2018-10-25 10:40:00,100.94,101.23,100.86,101.18,20580.0,89.1417,89.3979,89.0711,89.3537,20580.0
2018-10-25 10:45:00,101.17,101.23,100.94,100.97,27526.0,89.3449,89.3979,89.1417,89.1682,27526.0
2018-10-25 10:50:00,100.95,101.08,100.75,100.96,27981.0,89.1506,89.2654,88.974,89.1594,27981.0
2018-10-25 10:55:00,100.92,101.06,100.88,100.96,27358.0,89.1241,89.2477,89.0888,89.1594,27358.0
2018-10-25 11:00:00,100.96,101.0,100.73,100.77,47732.0,89.1594,89.1947,88.9563,88.9916,47732.0
2018-10-25 11:05:00,100.78,101.08,100.64,101.07,33861.0,89.0005,89.2654,88.8768,89.2566,33861.0
2018-10-25 11:10:00,101.07,101.07,100.8,100.91,36863.0,89.2566,89.2566,89.0181,89.1153,36863.0
2018-10-25 11:15:00,100.86,101.27,100.83,101.27,29875.0,89.0711,89.4332,89.0446,89.4332,29875.0
2018-10-25 11:20:00,101.34,101.78,101.34,101.68,28131.0,89.495,89.8836,89.495,89.7953,28131.0
2018-10-25 11:25:00,101.66,101.77,101.58,101.61,13256.0,89.7776,89.8747,89.7069,89.7334,13256.0
2018-10-25 11:30:00,101.61,101.65,101.4,101.52,12774.0,89.7334,89.7688,89.548,89.654,12774.0
2018-10-25 11:35:00,101.49,101.59,101.44,101.58,8916.0,89.6275,89.7158,89.5833,89.7069,8916.0
2018-10-25 11:40:00,101.55,101.67,101.48,101.59,17200.0,89.6804,89.7864,89.6186,89.7158,17200.0
2018-10-25 11:45:00,101.6,101.85,101.6,101.82,16410.0,89.7246,89.9454,89.7246,89.9189,16410.0
2018-10-25 11:50:00,101.82,101.9,101.77,101.84,9750.0,89.9189,89.9895,89.8747,89.9366,9750.0
2018-10-25 11:55:00,101.89,101.94,101.65,101.67,13969.0,89.9807,90.0249,89.7688,89.7864,13969.0
2018-10-25 12:00:00,101.68,101.78,101.57,101.59,13011.0,89.7953,89.8836,89.6981,89.7158,13011.0
2018-10-25 12:05:00,101.6,101.75,101.55,101.59,26522.0,89.7246,89.8571,89.6804,89.7158,26522.0
2018-10-25 12:10:00,101.59,101.61,101.46,101.59,17528.0,89.7158,89.7334,89.601,89.7158,17528.0
2018-10-25 12:15:00,101.59,101.59,101.38,101.42,16629.0,89.7158,89.7158,89.5303,89.5656,16629.0
2018-10-25 12:20:00,101.42,101.53,101.38,101.38,14778.0,89.5656,89.6628,89.5303,89.5303,14778.0
2018-10-25 12:25:00,101.41,101.5,101.38,101.48,11400.0,89.5568,89.6363,89.5303,89.6186,11400.0
2018-10-25 12:30:00,101.48,101.56,101.42,101.45,10436.0,89.6186,89.6893,89.5656,89.5921,10436.0
2018-10-25 12:35:00,101.48,101.59,101.48,101.59,7900.0,89.6186,89.7158,89.6186,89.7158,7900.0
2018-10-25 12:40:00,101.6,101.67,101.46,101.6,12069.0,89.7246,89.7864,89.601,89.7246,12069.0
2018-10-25 12:45:00,101.6,101.67,101.54,101.66,14627.0,89.7246,89.7864,89.6716,89.7776,14627.0
2018-10-25 12:50:00,101.67,101.85,101.65,101.81,14348.0,89.7864,89.9454,89.7688,89.9101,14348.0
2018-10-25 12:55:00,101.81,101.84,101.68,101.83,13612.0,89.9101,89.9366,89.7953,89.9277,13612.0
2018-10-25 13:00:00,101.85,101.95,101.74,101.74,14091.0,89.9454,90.0337,89.8482,89.8482,14091.0
2018-10-25 13:05:00,101.76,101.79,101.6,101.61,16469.0,89.8659,89.8924,89.7246,89.7334,16469.0
2018-10-25 13:10:00,101.6,101.62,101.45,101.62,16195.0,89.7246,89.7423,89.5921,89.7423,16195.0
2018-10-25 13:15:00,101.59,101.73,101.54,101.73,13965.0,89.7158,89.8394,89.6716,89.8394,13965.0
2018-10-25 13:20:00,101.73,101.9,101.66,101.88,13755.0,89.8394,89.9895,89.7776,89.9719,13755.0
2018-10-25 13:25:00,101.89,102.22,101.87,102.15,30463.0,89.9807,90.2721,89.963,90.2103,30463.0
2018-10-25 13:30:00,102.14,102.39,102.12,102.39,9790.0,90.2015,90.4223,90.1838,90.4223,9790.0
2018-10-25 13:35:00,102.42,102.62,102.4,102.55,16843.0,90.4488,90.6254,90.4311,90.5636,16843.0
2018-10-25 13:40:00,102.55,102.65,102.48,102.56,14879.0,90.5636,90.6519,90.5017,90.5724,14879.0
2018-10-25 13:45:00,102.56,102.65,102.49,102.62,17231.0,90.5724,90.6519,90.5106,90.6254,17231.0
2018-10-25 13:50:00,102.62,102.63,102.42,102.49,16654.0,90.6254,90.6342,90.4488,90.5106,16654.0
2018-10-25 13:55:00,102.46,102.63,102.4,102.61,20819.0,90.4841,90.6342,90.4311,90.6166,20819.0
2018-10-25 14:00:00,102.61,102.63,102.43,102.51,32732.0,90.6166,90.6342,90.4576,90.5282,32732.0
2018-10-25 14:05:00,102.51,102.92,102.51,102.87,23463.0,90.5282,90.8903,90.5282,90.8462,23463.0
2018-10-25 14:10:00,102.89,103.07,102.76,103.03,26918.0,90.8638,91.0228,90.749,90.9875,26918.0
2018-10-25 14:15:00,103.04,103.14,102.85,103.04,26879.0,90.9963,91.0846,90.8285,90.9963,26879.0
2018-10-25 14:20:00,103.04,103.24,103.04,103.15,22366.0,90.9963,91.1729,90.9963,91.0934,22366.0
2018-10-25 14:25:00,103.1,103.35,103.07,103.35,32769.0,91.0493,91.2701,91.0228,91.2701,32769.0
2018-10-25 14:30:00,103.31,103.54,103.28,103.52,35785.0,91.2347,91.4379,91.2082,91.4202,35785.0
2018-10-25 14:35:00,103.52,103.55,103.35,103.35,44356.0,91.4202,91.4467,91.2701,91.2701,44356.0
2018-10-25 14:40:00,103.35,103.65,103.34,103.57,42209.0,91.2701,91.535,91.2612,91.4643,42209.0
2018-10-25 14:45:00,103.55,103.83,103.55,103.73,34426.0,91.4467,91.694,91.4467,91.6056,34426.0
2018-10-25 14:50:00,103.72,103.75,103.58,103.69,27985.0,91.5968,91.6233,91.4732,91.5703,27985.0
2018-10-25 14:55:00,103.69,103.87,103.69,103.76,45154.0,91.5703,91.7293,91.5703,91.6321,45154.0
2018-10-25 15:00:00,103.77,103.85,103.75,103.85,37449.0,91.641,91.7116,91.6233,91.7116,37449.0
2018-10-25 15:05:00,103.86,103.86,103.71,103.77,33943.0,91.7204,91.7204,91.588,91.641,33943.0
2018-10-25 15:10:00,103.77,104.04,103.74,103.99,49077.0,91.641,91.8794,91.6145,91.8353,49077.0
2018-10-25 15:15:00,104.02,104.13,103.88,104.1,55934.0,91.8617,91.9589,91.7381,91.9324,55934.0
2018-10-25 15:20:00,104.11,104.12,103.89,104.06,68160.0,91.9412,91.9501,91.7469,91.8971,68160.0
2018-10-25 15:25:00,104.06,104.07,103.91,103.94,63614.0,91.8971,91.9059,91.7646,91.7911,63614.0
2018-10-25 15:30:00,103.94,103.99,103.49,103.67,94614.0,91.7911,91.8353,91.3937,91.5527,94614.0
2018-10-25 15:35:00,103.67,103.76,103.63,103.71,54157.0,91.5527,91.6321,91.5173,91.588,54157.0
2018-10-25 15:40:00,103.69,103.75,103.42,103.52,101013.0,91.5703,91.6233,91.3319,91.4202,101013.0
2018-10-25 15:45:00,103.51,103.61,103.35,103.57,115039.0,91.4114,91.4997,91.2701,91.4643,115039.0
2018-10-25 15:50:00,103.57,103.63,103.27,103.62,162279.0,91.4643,91.5173,91.1994,91.5085,162279.0
2018-10-25 15:55:00,103.61,103.8,103.5,103.71,305172.0,91.4997,91.6675,91.4025,91.588,305172.0
2018-10-26 09:30:00,102.58,102.81,102.03,102.78,26919.0,90.5901,90.7932,90.1043,90.7667,26919.0
2018-10-26 09:35:00,102.77,103.47,102.6,103.15,27698.0,90.7579,91.376,90.6077,91.0934,27698.0
2018-10-26 09:40:00,103.1,103.31,102.89,103.16,15225.0,91.0493,91.2347,90.8638,91.1023,15225.0
2018-10-26 09:45:00,103.23,103.95,103.23,103.73,68413.0,91.1641,91.7999,91.1641,91.6056,68413.0
2018-10-26 09:50:00,103.73,103.75,103.42,103.43,39569.0,91.6056,91.6233,91.3319,91.3407,39569.0
2018-10-26 09:55:00,103.41,103.62,103.19,103.35,28705.0,91.323,91.5085,91.1288,91.2701,28705.0
2018-10-26 10:00:00,103.35,103.35,102.81,103.07,24189.0,91.2701,91.2701,90.7932,91.0228,24189.0
2018-10-26 10:05:00,103.03,103.04,102.52,102.73,27200.0,90.9875,90.9963,90.5371,90.7225,27200.0
2018-10-26 10:10:00,102.84,102.94,102.64,102.69,22810.0,90.8197,90.908,90.643,90.6872,22810.0
2018-10-26 10:15:00,102.72,102.73,102.27,102.48,86964.0,90.7137,90.7225,90.3163,90.5017,86964.0
2018-10-26 10:20:00,102.54,102.54,102.3,102.43,16610.0,90.5547,90.5547,90.3428,90.4576,16610.0
2018-10-26 10:25:00,102.49,102.63,102.25,102.31,16385.0,90.5106,90.6342,90.2986,90.3516,16385.0
2018-10-26 10:30:00,102.26,102.29,101.93,102.14,20013.0,90.3075,90.334,90.016,90.2015,20013.0
2018-10-26 10:35:00,102.14,102.25,101.75,101.89,14767.0,90.2015,90.2986,89.8571,89.9807,14767.0
2018-10-26 10:40:00,101.91,102.0,101.61,101.68,27538.0,89.9984,90.0779,89.7334,89.7953,27538.0
2018-10-26 10:45:00,101.69,101.69,101.34,101.36,15842.0,89.8041,89.8041,89.495,89.5127,15842.0
2018-10-26 10:50:00,101.38,101.57,101.23,101.39,13767.0,89.5303,89.6981,89.3979,89.5392,13767.0
2018-10-26 10:55:00,101.4,101.48,101.07,101.21,12899.0,89.548,89.6186,89.2566,89.3802,12899.0
2018-10-26 11:00:00,101.21,101.43,101.17,101.29,14585.0,89.3802,89.5745,89.3449,89.4508,14585.0
2018-10-26 11:05:00,101.29,101.54,101.21,101.4,16511.0,89.4508,89.6716,89.3802,89.548,16511.0
2018-10-26 11:10:00,101.39,101.54,101.19,101.48,34804.0,89.5392,89.6716,89.3625,89.6186,34804.0
2018-10-26 11:15:00,101.48,102.03,101.48,101.81,21714.0,89.6186,90.1043,89.6186,89.9101,21714.0
2018-10-26 11:20:00,101.87,102.24,101.86,102.21,24905.0,89.963,90.2898,89.9542,90.2633,24905.0
2018-10-26 11:25:00,102.21,102.43,102.1,102.33,19413.0,90.2633,90.4576,90.1662,90.3693,19413.0
2018-10-26 11:30:00,102.49,102.69,102.44,102.61,12020.0,90.5106,90.6872,90.4664,90.6166,12020.0
2018-10-26 11:35:00,102.67,102.7,101.84,101.92,13748.0,90.6695,90.696,89.9366,90.0072,13748.0
2018-10-26 11:40:00,101.93,102.17,101.71,101.82,16100.0,90.016,90.228,89.8217,89.9189,16100.0
2018-10-26 11:45:00,101.75,102.12,101.75,101.82,13622.0,89.8571,90.1838,89.8571,89.9189,13622.0
2018-10-26 11:50:00,101.88,102.3,101.88,102.17,11833.0,89.9719,90.3428,89.9719,90.228,11833.0
2018-10-26 11:55:00,102.2,102.33,102.06,102.06,16543.0,90.2545,90.3693,90.1308,90.1308,16543.0
2018-10-26 12:00:00,102.11,102.23,101.96,102.23,33506.0,90.175,90.281,90.0425,90.281,33506.0
2018-10-26 12:05:00,102.26,102.59,102.26,102.52,9497.0,90.3075,90.5989,90.3075,90.5371,9497.0
2018-10-26 12:10:00,102.58,102.66,102.43,102.62,12255.0,90.5901,90.6607,90.4576,90.6254,12255.0
2018-10-26 12:15:00,102.62,102.77,102.53,102.76,13792.0,90.6254,90.7579,90.5459,90.749,13792.0
2018-10-26 12:20:00,102.74,102.9,102.74,102.83,11223.0,90.7314,90.8727,90.7314,90.8108,11223.0
2018-10-26 12:25:00,102.83,103.05,102.8,103.05,14389.0,90.8108,91.0051,90.7843,91.0051,14389.0
2018-10-26 12:30:00,103.06,103.19,102.93,103.04,16000.0,91.014,91.1288,90.8992,90.9963,16000.0
2018-10-26 12:35:00,103.03,103.05,102.86,102.93,12594.0,90.9875,91.0051,90.8373,90.8992,12594.0
2018-10-26 12:40:00,102.96,103.32,102.91,103.28,12420.0,90.9256,91.2436,90.8815,91.2082,12420.0
2018-10-26 12:45:00,103.25,103.45,103.25,103.42,8431.0,91.1817,91.3584,91.1817,91.3319,8431.0
2018-10-26 12:50:00,103.43,103.45,103.19,103.35,11301.0,91.3407,91.3584,91.1288,91.2701,11301.0
2018-10-26 12:55:00,103.33,103.33,103.12,103.19,9213.0,91.2524,91.2524,91.0669,91.1288,9213.0
2018-10-26 13:00:00,103.23,103.49,103.23,103.49,13177.0,91.1641,91.3937,91.1641,91.3937,13177.0
2018-10-26 13:05:00,103.49,103.52,103.27,103.27,18822.0,91.3937,91.4202,91.1994,91.1994,18822.0
2018-10-26 13:10:00,103.3,103.41,103.17,103.27,15521.0,91.2259,91.323,91.1111,91.1994,15521.0
2018-10-26 13:15:00,103.29,103.34,103.11,103.34,12975.0,91.2171,91.2612,91.0581,91.2612,12975.0
2018-10-26 13:20:00,103.27,103.32,103.11,103.23,10249.0,91.1994,91.2436,91.0581,91.1641,10249.0
2018-10-26 13:25:00,103.2,103.2,102.87,102.9,13385.0,91.1376,91.1376,90.8462,90.8727,13385.0
2018-10-26 13:30:00,102.87,102.88,102.59,102.66,11946.0,90.8462,90.855,90.5989,90.6607,11946.0
2018-10-26 13:35:00,102.7,102.79,102.49,102.59,13733.0,90.696,90.7755,90.5106,90.5989,13733.0
2018-10-26 13:40:00,102.59,102.81,102.58,102.6,25921.0,90.5989,90.7932,90.5901,90.6077,25921.0
2018-10-26 13:45:00,102.61,102.86,102.56,102.77,23717.0,90.6166,90.8373,90.5724,90.7579,23717.0
2018-10-26 13:50:00,102.8,102.95,102.7,102.95,11745.0,90.7843,90.9168,90.696,90.9168,11745.0
2018-10-26 13:55:00,102.96,103.09,102.91,103.05,15563.0,90.9256,91.0404,90.8815,91.0051,15563.0
2018-10-26 14:00:00,103.04,103.09,102.68,102.76,16914.0,90.9963,91.0404,90.6784,90.749,16914.0
2018-10-26 14:05:00,102.76,102.87,102.68,102.79,13026.0,90.749,90.8462,90.6784,90.7755,13026.0
2018-10-26 14:10:00,102.78,102.94,102.57,102.62,14368.0,90.7667,90.908,90.5812,90.6254,14368.0
2018-10-26 14:15:00,102.63,102.75,102.56,102.75,12939.0,90.6342,90.7402,90.5724,90.7402,12939.0
2018-10-26 14:20:00,102.75,102.8,102.51,102.72,19011.0,90.7402,90.7843,90.5282,90.7137,19011.0
2018-10-26 14:25:00,102.74,102.98,102.72,102.76,15008.0,90.7314,90.9433,90.7137,90.749,15008.0
2018-10-26 14:30:00,102.75,102.9,102.73,102.83,13344.0,90.7402,90.8727,90.7225,90.8108,13344.0
2018-10-26 14:35:00,102.83,103.11,102.81,102.91,17719.0,90.8108,91.0581,90.7932,90.8815,17719.0
2018-10-26 14:40:00,102.93,102.99,102.78,102.88,13165.0,90.8992,90.9521,90.7667,90.855,13165.0
2018-10-26 14:45:00,102.86,102.9,102.68,102.73,18389.0,90.8373,90.8727,90.6784,90.7225,18389.0
2018-10-26 14:50:00,102.73,102.77,102.53,102.56,16628.0,90.7225,90.7579,90.5459,90.5724,16628.0
2018-10-26 14:55:00,102.51,102.55,102.16,102.24,15386.0,90.5282,90.5636,90.2192,90.2898,15386.0
2018-10-26 15:00:00,102.25,102.32,102.01,102.32,20500.0,90.2986,90.3604,90.0867,90.3604,20500.0
2018-10-26 15:05:00,102.32,102.37,102.14,102.31,24213.0,90.3604,90.4046,90.2015,90.3516,24213.0
2018-10-26 15:10:00,102.32,102.43,102.02,102.15,20274.0,90.3604,90.4576,90.0955,90.2103,20274.0
2018-10-26 15:15:00,102.15,102.73,102.15,102.72,25847.0,90.2103,90.7225,90.2103,90.7137,25847.0
2018-10-26 15:20:00,102.74,102.98,102.61,102.77,22796.0,90.7314,90.9433,90.6166,90.7579,22796.0
2018-10-26 15:25:00,102.75,102.9,102.62,102.84,32398.0,90.7402,90.8727,90.6254,90.8197,32398.0
2018-10-26 15:30:00,102.83,102.83,102.57,102.67,41952.0,90.8108,90.8108,90.5812,90.6695,41952.0
2018-10-26 15:35:00,102.66,103.2,102.62,102.99,46947.0,90.6607,91.1376,90.6254,90.9521,46947.0
2018-10-26 15:40:00,102.98,102.98,102.6,102.65,89368.0,90.9433,90.9433,90.6077,90.6519,89368.0
2018-10-26 15:45:00,102.61,103.36,102.6,103.26,65421.0,90.6166,91.2789,90.6077,91.1906,65421.0
2018-10-26 15:50:00,103.28,103.52,103.25,103.31,96265.0,91.2082,91.4202,91.1817,91.2347,96265.0
2018-10-26 15:55:00,103.29,103.29,102.76,102.84,156138.0,91.2171,91.2171,90.749,90.8197,156138.0
2018-10-29 09:30:00,105.05,105.91,104.81,105.66,44417.0,92.7714,93.5308,92.5594,93.3101,44417.0
2018-10-29 09:35:00,105.77,105.88,105.36,105.43,53880.0,93.4072,93.5043,93.0451,93.1069,53880.0
2018-10-29 09:40:00,105.43,105.69,105.37,105.51,33409.0,93.1069,93.3366,93.054,93.1776,33409.0
2018-10-29 09:45:00,105.51,105.74,105.17,105.17,32826.0,93.1776,93.3807,92.8773,92.8773,32826.0
2018-10-29 09:50:00,105.24,105.3,104.75,105.11,55330.0,92.9391,92.9921,92.5064,92.8243,55330.0
2018-10-29 09:55:00,105.09,105.43,104.98,105.28,16765.0,92.8067,93.1069,92.7095,92.9745,16765.0
2018-10-29 10:00:00,105.34,105.4,105.02,105.22,23697.0,93.0275,93.0804,92.7449,92.9215,23697.0
2018-10-29 10:05:00,105.22,105.26,105.02,105.14,19439.0,92.9215,92.9568,92.7449,92.8508,19439.0
2018-10-29 10:10:00,105.14,105.18,104.94,104.94,12570.0,92.8508,92.8862,92.6742,92.6742,12570.0
2018-10-29 10:15:00,104.94,105.04,104.8,104.91,13801.0,92.6742,92.7625,92.5506,92.6477,13801.0
2018-10-29 10:20:00,104.89,104.96,104.7,104.73,18770.0,92.6301,92.6919,92.4623,92.4888,18770.0
2018-10-29 10:25:00,104.7,104.88,104.65,104.79,20951.0,92.4623,92.6212,92.4181,92.5417,20951.0
2018-10-29 10:30:00,104.79,104.92,104.7,104.73,20274.0,92.5417,92.6566,92.4623,92.4888,20274.0
2018-10-29 10:35:00,104.73,104.73,104.59,104.71,13249.0,92.4888,92.4888,92.3651,92.4711,13249.0
2018-10-29 10:40:00,104.69,104.94,104.64,104.71,11427.0,92.4534,92.6742,92.4093,92.4711,11427.0
2018-10-29 10:45:00,104.75,104.87,104.58,104.69,10941.0,92.5064,92.6124,92.3563,92.4534,10941.0
2018-10-29 10:50:00,104.68,104.9,104.67,104.83,16662.0,92.4446,92.6389,92.4358,92.5771,16662.0
2018-10-29 10:55:00,104.84,104.91,104.77,104.87,12024.0,92.5859,92.6477,92.5241,92.6124,12024.0
2018-10-29 11:00:00,104.86,105.0,104.69,104.7,17344.0,92.6036,92.7272,92.4534,92.4623,17344.0
2018-10-29 11:05:00,104.71,104.82,104.63,104.63,14708.0,92.4711,92.5682,92.4004,92.4004,14708.0
2018-10-29 11:10:00,104.63,104.71,104.37,104.41,12000.0,92.4004,92.4711,92.1708,92.2062,12000.0
2018-10-29 11:15:00,104.41,104.47,104.34,104.45,7199.0,92.2062,92.2591,92.1443,92.2415,7199.0
2018-10-29 11:20:00,104.45,104.65,104.38,104.65,6523.0,92.2415,92.4181,92.1797,92.4181,6523.0
2018-10-29 11:25:00,104.68,104.73,104.65,104.73,14850.0,92.4446,92.4888,92.4181,92.4888,14850.0
2018-10-29 11:30:00,104.74,104.74,104.63,104.66,10822.0,92.4976,92.4976,92.4004,92.4269,10822.0
2018-10-29 11:35:00,104.68,104.78,104.54,104.61,11372.0,92.4446,92.5329,92.321,92.3828,11372.0
2018-10-29 11:40:00,104.58,104.78,104.56,104.66,13964.0,92.3563,92.5329,92.3386,92.4269,13964.0
2018-10-29 11:45:00,104.69,104.77,104.65,104.74,11665.0,92.4534,92.5241,92.4181,92.4976,11665.0
2018-10-29 11:50:00,104.75,104.79,104.69,104.7,36094.0,92.5064,92.5417,92.4534,92.4623,36094.0
2018-10-29 11:55:00,104.71,104.71,104.53,104.54,26689.0,92.4711,92.4711,92.3121,92.321,26689.0
2018-10-29 12:00:00,104.56,104.61,104.53,104.59,6314.0,92.3386,92.3828,92.3121,92.3651,6314.0
2018-10-29 12:05:00,104.59,104.6,104.33,104.33,9805.0,92.3651,92.374,92.1355,92.1355,9805.0
2018-10-29 12:10:00,104.33,104.33,104.14,104.18,6672.0,92.1355,92.1355,91.9677,92.003,6672.0
2018-10-29 12:15:00,104.19,104.34,104.11,104.18,11890.0,92.0119,92.1443,91.9412,92.003,11890.0
2018-10-29 12:20:00,104.19,104.2,103.97,104.13,11824.0,92.0119,92.0207,91.8176,91.9589,11824.0
2018-10-29 12:25:00,104.1,104.23,104.09,104.2,13767.0,91.9324,92.0472,91.9236,92.0207,13767.0
2018-10-29 12:30:00,104.19,104.3,104.11,104.2,11006.0,92.0119,92.109,91.9412,92.0207,11006.0
2018-10-29 12:35:00,104.22,104.4,104.22,104.28,13501.0,92.0384,92.1973,92.0384,92.0914,13501.0
2018-10-29 12:40:00,104.32,104.65,104.32,104.56,14210.0,92.1267,92.4181,92.1267,92.3386,14210.0
2018-10-29 12:45:00,104.55,104.67,104.4,104.4,8459.0,92.3298,92.4358,92.1973,92.1973,8459.0
2018-10-29 12:50:00,104.4,104.54,104.37,104.42,8857.0,92.1973,92.321,92.1708,92.215,8857.0
2018-10-29 12:55:00,104.42,104.44,104.1,104.12,24082.0,92.215,92.2327,91.9324,91.9501,24082.0
2018-10-29 13:00:00,104.13,104.34,104.04,104.23,52969.0,91.9589,92.1443,91.8794,92.0472,52969.0
2018-10-29 13:05:00,104.22,104.46,104.1,104.45,15162.0,92.0384,92.2503,91.9324,92.2415,15162.0
2018-10-29 13:10:00,104.45,104.45,104.25,104.33,5889.0,92.2415,92.2415,92.0649,92.1355,5889.0
2018-10-29 13:15:00,104.33,104.33,104.11,104.19,13180.0,92.1355,92.1355,91.9412,92.0119,13180.0
2018-10-29 13:20:00,104.2,104.28,104.14,104.23,10887.0,92.0207,92.0914,91.9677,92.0472,10887.0
2018-10-29 13:25:00,104.2,104.2,104.04,104.09,16517.0,92.0207,92.0207,91.8794,91.9236,16517.0
2018-10-29 13:30:00,104.1,104.49,104.06,104.42,13412.0,91.9324,92.2768,91.8971,92.215,13412.0
2018-10-29 13:35:00,104.43,104.5,104.24,104.49,7600.0,92.2238,92.2856,92.056,92.2768,7600.0
2018-10-29 13:40:00,104.46,104.49,104.3,104.47,7381.0,92.2503,92.2768,92.109,92.2591,7381.0
2018-10-29 13:45:00,104.49,104.55,104.09,104.18,13201.0,92.2768,92.3298,91.9236,92.003,13201.0
2018-10-29 13:50:00,104.14,104.44,104.11,104.27,14454.0,91.9677,92.2327,91.9412,92.0825,14454.0
2018-10-29 13:55:00,104.25,104.34,104.1,104.22,11127.0,92.0649,92.1443,91.9324,92.0384,11127.0
2018-10-29 14:00:00,104.22,104.22,103.99,104.13,11728.0,92.0384,92.0384,91.8353,91.9589,11728.0
2018-10-29 14:05:00,104.1,104.22,103.99,104.1,8506.0,91.9324,92.0384,91.8353,91.9324,8506.0
2018-10-29 14:10:00,104.1,104.1,103.64,103.69,10368.0,91.9324,91.9324,91.5262,91.5703,10368.0
2018-10-29 14:15:00,103.71,103.72,103.32,103.53,12414.0,91.588,91.5968,91.2436,91.429,12414.0
2018-10-29 14:20:00,103.55,103.64,103.49,103.49,9639.0,91.4467,91.5262,91.3937,91.3937,9639.0
2018-10-29 14:25:00,103.49,103.63,103.42,103.5,18334.0,91.3937,91.5173,91.3319,91.4025,18334.0
2018-10-29 14:30:00,103.51,103.51,103.26,103.3,11462.0,91.4114,91.4114,91.1906,91.2259,11462.0
2018-10-29 14:35:00,103.3,103.47,103.23,103.3,11692.0,91.2259,91.376,91.1641,91.2259,11692.0
2018-10-29 14:40:00,103.25,103.63,103.21,103.48,11008.0,91.1817,91.5173,91.1464,91.3849,11008.0
2018-10-29 14:45:00,103.5,103.56,103.36,103.36,11479.0,91.4025,91.4555,91.2789,91.2789,11479.0
2018-10-29 14:50:00,103.33,103.35,102.95,103.07,14978.0,91.2524,91.2701,90.9168,91.0228,14978.0
2018-10-29 14:55:00,103.03,103.26,102.99,103.17,18055.0,90.9875,91.1906,90.9521,91.1111,18055.0
2018-10-29 15:00:00,103.17,103.24,102.96,102.96,12400.0,91.1111,91.1729,90.9256,90.9256,12400.0
2018-10-29 15:05:00,103.02,103.1,102.72,102.75,19934.0,90.9786,91.0493,90.7137,90.7402,19934.0
2018-10-29 15:10:00,102.77,102.81,102.5,102.61,22362.0,90.7579,90.7932,90.5194,90.6166,22362.0
2018-10-29 15:15:00,102.57,102.87,102.39,102.81,20252.0,90.5812,90.8462,90.4223,90.7932,20252.0
2018-10-29 15:20:00,102.82,102.85,102.44,102.8,28358.0,90.802,90.8285,90.4664,90.7843,28358.0
2018-10-29 15:25:00,102.79,102.85,102.5,102.55,23515.0,90.7755,90.8285,90.5194,90.5636,23515.0
2018-10-29 15:30:00,102.55,102.61,102.27,102.39,25501.0,90.5636,90.6166,90.3163,90.4223,25501.0
2018-10-29 15:35:00,102.39,102.44,102.04,102.14,27112.0,90.4223,90.4664,90.1132,90.2015,27112.0
2018-10-29 15:40:00,102.12,102.13,101.52,101.64,25659.0,90.1838,90.1927,89.654,89.7599,25659.0
2018-10-29 15:45:00,101.59,102.58,101.41,102.45,43456.0,89.7158,90.5901,89.5568,90.4753,43456.0
2018-10-29 15:50:00,102.42,102.79,102.37,102.74,60905.0,90.4488,90.7755,90.4046,90.7314,60905.0
2018-10-29 15:55:00,102.77,102.89,102.53,102.87,168730.0,90.7579,90.8638,90.5459,90.8462,168730.0
2018-10-30 09:30:00,102.98,103.05,102.11,102.17,50913.0,90.9433,91.0051,90.175,90.228,50913.0
2018-10-30 09:35:00,102.17,103.14,102.16,103.11,30476.0,90.228,91.0846,90.2192,91.0581,30476.0
2018-10-30 09:40:00,103.02,103.47,103.02,103.43,18848.0,90.9786,91.376,90.9786,91.3407,18848.0
2018-10-30 09:45:00,103.43,104.03,103.29,104.03,13426.0,91.3407,91.8706,91.2171,91.8706,13426.0
2018-10-30 09:50:00,104.12,104.22,103.85,104.17,16481.0,91.9501,92.0384,91.7116,91.9942,16481.0
2018-10-30 09:55:00,104.17,104.47,104.14,104.23,33250.0,91.9942,92.2591,91.9677,92.0472,33250.0
2018-10-30 10:00:00,104.23,104.31,104.0,104.07,30462.0,92.0472,92.1179,91.8441,91.9059,30462.0
2018-10-30 10:05:00,104.05,104.05,103.66,103.75,53330.0,91.8882,91.8882,91.5438,91.6233,53330.0
2018-10-30 10:10:00,103.81,104.1,103.7,104.09,22611.0,91.6763,91.9324,91.5791,91.9236,22611.0
2018-10-30 10:15:00,104.16,104.21,103.79,103.86,35489.0,91.9854,92.0295,91.6586,91.7204,35489.0
2018-10-30 10:20:00,103.88,104.02,103.77,103.79,16238.0,91.7381,91.8617,91.641,91.6586,16238.0
2018-10-30 10:25:00,103.83,103.89,103.59,103.72,21483.0,91.694,91.7469,91.482,91.5968,21483.0
2018-10-30 10:30:00,103.74,103.79,103.58,103.58,16712.0,91.6145,91.6586,91.4732,91.4732,16712.0
2018-10-30 10:35:00,103.54,103.54,103.14,103.32,21330.0,91.4379,91.4379,91.0846,91.2436,21330.0
2018-10-30 10:40:00,103.32,103.35,103.09,103.09,9687.0,91.2436,91.2701,91.0404,91.0404,9687.0
2018-10-30 10:45:00,103.14,103.38,103.08,103.21,17443.0,91.0846,91.2966,91.0316,91.1464,17443.0
2018-10-30 10:50:00,103.22,103.28,102.86,102.86,16671.0,91.1553,91.2082,90.8373,90.8373,16671.0
2018-10-30 10:55:00,102.87,103.05,102.83,102.83,13162.0,90.8462,91.0051,90.8108,90.8108,13162.0
2018-10-30 11:00:00,102.9,103.06,102.78,102.9,17539.0,90.8727,91.014,90.7667,90.8727,17539.0
2018-10-30 11:05:00,102.91,103.24,102.91,103.11,25365.0,90.8815,91.1729,90.8815,91.0581,25365.0
2018-10-30 11:10:00,103.11,103.15,102.84,102.86,21593.0,91.0581,91.0934,90.8197,90.8373,21593.0
2018-10-30 11:15:00,102.84,103.18,102.7,102.97,51799.0,90.8197,91.1199,90.696,90.9345,51799.0
2018-10-30 11:20:00,103.06,103.25,102.93,103.1,10635.0,91.014,91.1817,90.8992,91.0493,10635.0
2018-10-30 11:25:00,103.14,103.57,103.09,103.47,20251.0,91.0846,91.4643,91.0404,91.376,20251.0
2018-10-30 11:30:00,103.5,103.56,103.28,103.36,21090.0,91.4025,91.4555,91.2082,91.2789,21090.0
2018-10-30 11:35:00,103.31,103.56,103.25,103.41,29781.0,91.2347,91.4555,91.1817,91.323,29781.0
2018-10-30 11:40:00,103.41,103.73,103.4,103.48,20793.0,91.323,91.6056,91.3142,91.3849,20793.0
2018-10-30 11:45:00,103.51,103.86,103.5,103.83,13225.0,91.4114,91.7204,91.4025,91.694,13225.0
2018-10-30 11:50:00,103.83,103.83,103.31,103.33,31961.0,91.694,91.694,91.2347,91.2524,31961.0
2018-10-30 11:55:00,103.33,103.56,103.13,103.55,30608.0,91.2524,91.4555,91.0758,91.4467,30608.0
2018-10-30 12:00:00,103.55,103.88,103.54,103.61,22403.0,91.4467,91.7381,91.4379,91.4997,22403.0
2018-10-30 12:05:00,103.61,104.05,103.56,104.05,14585.0,91.4997,91.8882,91.4555,91.8882,14585.0
2018-10-30 12:10:00,104.05,104.13,103.55,103.63,24470.0,91.8882,91.9589,91.4467,91.5173,24470.0
2018-10-30 12:15:00,103.63,103.71,103.51,103.6,14116.0,91.5173,91.588,91.4114,91.4908,14116.0
2018-10-30 12:20:00,103.62,103.66,103.5,103.54,7745.0,91.5085,91.5438,91.4025,91.4379,7745.0
2018-10-30 12:25:00,103.57,103.67,103.53,103.65,9694.0,91.4643,91.5527,91.429,91.535,9694.0
2018-10-30 12:30:00,103.6,103.6,103.25,103.26,33753.0,91.4908,91.4908,91.1817,91.1906,33753.0
2018-10-30 12:35:00,103.3,103.44,103.27,103.37,10684.0,91.2259,91.3495,91.1994,91.2877,10684.0
2018-10-30 12:40:00,103.33,103.38,103.19,103.28,13931.0,91.2524,91.2966,91.1288,91.2082,13931.0
2018-10-30 12:45:00,103.24,103.57,103.2,103.57,11200.0,91.1729,91.4643,91.1376,91.4643,11200.0
2018-10-30 12:50:00,103.56,103.78,103.48,103.68,10460.0,91.4555,91.6498,91.3849,91.5615,10460.0
2018-10-30 12:55:00,103.68,103.71,103.44,103.5,8679.0,91.5615,91.588,91.3495,91.4025,8679.0
2018-10-30 13:00:00,103.5,103.56,103.33,103.49,9880.0,91.4025,91.4555,91.2524,91.3937,9880.0
2018-10-30 13:05:00,103.49,103.59,103.49,103.54,8686.0,91.3937,91.482,91.3937,91.4379,8686.0
2018-10-30 13:10:00,103.54,103.6,103.28,103.28,6900.0,91.4379,91.4908,91.2082,91.2082,6900.0
2018-10-30 13:15:00,103.28,103.62,103.27,103.56,11947.0,91.2082,91.5085,91.1994,91.4555,11947.0
2018-10-30 13:20:00,103.53,103.63,103.34,103.41,14618.0,91.429,91.5173,91.2612,91.323,14618.0
2018-10-30 13:25:00,103.37,103.39,103.18,103.3,12775.0,91.2877,91.3054,91.1199,91.2259,12775.0
2018-10-30 13:30:00,103.32,103.46,103.23,103.38,8815.0,91.2436,91.3672,91.1641,91.2966,8815.0
2018-10-30 13:35:00,103.39,103.53,103.32,103.53,6545.0,91.3054,91.429,91.2436,91.429,6545.0
2018-10-30 13:40:00,103.54,103.9,103.54,103.83,8546.0,91.4379,91.7558,91.4379,91.694,8546.0
2018-10-30 13:45:00,103.89,103.93,103.71,103.88,8687.0,91.7469,91.7823,91.588,91.7381,8687.0
2018-10-30 13:50:00,103.92,103.93,103.73,103.9,8289.0,91.7734,91.7823,91.6056,91.7558,8289.0
2018-10-30 13:55:00,103.89,104.13,103.89,104.02,16055.0,91.7469,91.9589,91.7469,91.8617,16055.0
2018-10-30 14:00:00,104.03,104.08,103.51,103.53,29939.0,91.8706,91.9147,91.4114,91.429,29939.0
2018-10-30 14:05:00,103.53,103.67,103.37,103.45,20743.0,91.429,91.5527,91.2877,91.3584,20743.0
2018-10-30 14:10:00,103.43,103.65,103.39,103.53,18679.0,91.3407,91.535,91.3054,91.429,18679.0
2018-10-30 14:15:00,103.53,103.57,103.44,103.52,14159.0,91.429,91.4643,91.3495,91.4202,14159.0
2018-10-30 14:20:00,103.52,103.77,103.5,103.65,15614.0,91.4202,91.641,91.4025,91.535,15614.0
2018-10-30 14:25:00,103.68,103.8,103.5,103.57,17643.0,91.5615,91.6675,91.4025,91.4643,17643.0
2018-10-30 14:30:00,103.65,103.92,103.47,103.88,15096.0,91.535,91.7734,91.376,91.7381,15096.0
2018-10-30 14:35:00,103.85,104.12,103.81,104.04,14108.0,91.7116,91.9501,91.6763,91.8794,14108.0
2018-10-30 14:40:00,104.08,104.27,103.99,104.12,19832.0,91.9147,92.0825,91.8353,91.9501,19832.0
2018-10-30 14:45:00,104.12,104.25,104.04,104.18,20229.0,91.9501,92.0649,91.8794,92.003,20229.0
2018-10-30 14:50:00,104.19,104.55,104.15,104.19,36407.0,92.0119,92.3298,91.9766,92.0119,36407.0
2018-10-30 14:55:00,104.23,104.4,104.15,104.29,37377.0,92.0472,92.1973,91.9766,92.1002,37377.0
2018-10-30 15:00:00,104.29,104.32,103.85,104.0,24115.0,92.1002,92.1267,91.7116,91.8441,24115.0
2018-10-30 15:05:00,104.04,104.18,103.93,104.11,22433.0,91.8794,92.003,91.7823,91.9412,22433.0
2018-10-30 15:10:00,104.13,104.5,104.13,104.31,24711.0,91.9589,92.2856,91.9589,92.1179,24711.0
2018-10-30 15:15:00,104.32,104.49,104.27,104.31,25881.0,92.1267,92.2768,92.0825,92.1179,25881.0
2018-10-30 15:20:00,104.31,104.31,104.09,104.16,46733.0,92.1179,92.1179,91.9236,91.9854,46733.0
2018-10-30 15:25:00,104.16,104.51,104.14,104.34,39102.0,91.9854,92.2945,91.9677,92.1443,39102.0
2018-10-30 15:30:00,104.36,104.55,104.25,104.46,53533.0,92.162,92.3298,92.0649,92.2503,53533.0
2018-10-30 15:35:00,104.47,104.61,104.1,104.16,56480.0,92.2591,92.3828,91.9324,91.9854,56480.0
2018-10-30 15:40:00,104.15,104.25,103.98,104.01,82021.0,91.9766,92.0649,91.8264,91.8529,82021.0
2018-10-30 15:45:00,103.97,104.17,103.9,104.1,77358.0,91.8176,91.9942,91.7558,91.9324,77358.0
2018-10-30 15:50:00,104.12,104.34,104.09,104.25,155418.0,91.9501,92.1443,91.9236,92.0649,155418.0
2018-10-30 15:55:00,104.25,104.49,104.12,104.22,226887.0,92.0649,92.2768,91.9501,92.0384,226887.0
2018-10-31 09:30:00,105.0,105.92,105.0,105.33,31041.0,92.7272,93.5397,92.7272,93.0186,31041.0
2018-10-31 09:35:00,105.53,105.54,105.01,105.33,12961.0,93.1953,93.2041,92.736,93.0186,12961.0
2018-10-31 09:40:00,105.32,105.84,105.31,105.57,13954.0,93.0098,93.469,93.001,93.2306,13954.0
2018-10-31 09:45:00,105.57,105.68,105.27,105.54,14562.0,93.2306,93.3277,92.9656,93.2041,14562.0
2018-10-31 09:50:00,105.49,106.1,105.49,106.01,13558.0,93.1599,93.6986,93.1599,93.6191,13558.0
2018-10-31 09:55:00,106.0,106.28,105.85,106.08,11622.0,93.6103,93.8576,93.4778,93.681,11622.0
2018-10-31 10:00:00,106.12,106.48,106.12,106.42,33772.0,93.7163,94.0342,93.7163,93.9812,33772.0
2018-10-31 10:05:00,106.42,106.44,105.9,105.97,26639.0,93.9812,93.9989,93.522,93.5838,26639.0
2018-10-31 10:10:00,105.99,106.08,105.63,105.63,15440.0,93.6015,93.681,93.2836,93.2836,15440.0
2018-10-31 10:15:00,105.62,105.67,105.26,105.51,24110.0,93.2747,93.3189,92.9568,93.1776,24110.0
2018-10-31 10:20:00,105.51,105.74,105.36,105.74,11342.0,93.1776,93.3807,93.0451,93.3807,11342.0
2018-10-31 10:25:00,105.72,105.74,105.45,105.47,11931.0,93.363,93.3807,93.1246,93.1423,11931.0
2018-10-31 10:30:00,105.46,105.74,105.33,105.74,13528.0,93.1334,93.3807,93.0186,93.3807,13528.0
2018-10-31 10:35:00,105.74,105.74,105.57,105.69,9500.0,93.3807,93.3807,93.2306,93.3366,9500.0
2018-10-31 10:40:00,105.7,105.86,105.69,105.86,8742.0,93.3454,93.4867,93.3366,93.4867,8742.0
2018-10-31 10:45:00,105.86,105.88,105.45,105.45,9319.0,93.4867,93.5043,93.1246,93.1246,9319.0
2018-10-31 10:50:00,105.45,105.49,105.09,105.16,14743.0,93.1246,93.1599,92.8067,92.8685,14743.0
2018-10-31 10:55:00,105.2,105.28,104.6,104.65,75907.0,92.9038,92.9745,92.374,92.4181,75907.0
2018-10-31 11:00:00,104.65,104.84,104.44,104.57,39591.0,92.4181,92.5859,92.2327,92.3475,39591.0
2018-10-31 11:05:00,104.55,104.6,104.27,104.27,16549.0,92.3298,92.374,92.0825,92.0825,16549.0
2018-10-31 11:10:00,104.31,104.47,104.24,104.28,13932.0,92.1179,92.2591,92.056,92.0914,13932.0
2018-10-31 11:15:00,104.32,104.4,104.24,104.29,13219.0,92.1267,92.1973,92.056,92.1002,13219.0
2018-10-31 11:20:00,104.3,104.46,104.28,104.46,16299.0,92.109,92.2503,92.0914,92.2503,16299.0
2018-10-31 11:25:00,104.44,104.64,104.43,104.55,10741.0,92.2327,92.4093,92.2238,92.3298,10741.0
2018-10-31 11:30:00,104.57,104.87,104.57,104.72,11001.0,92.3475,92.6124,92.3475,92.4799,11001.0
2018-10-31 11:35:00,104.75,104.94,104.68,104.92,8706.0,92.5064,92.6742,92.4446,92.6566,8706.0
2018-10-31 11:40:00,104.95,105.01,104.79,104.89,10556.0,92.683,92.736,92.5417,92.6301,10556.0
2018-10-31 11:45:00,104.81,104.95,104.75,104.75,8776.0,92.5594,92.683,92.5064,92.5064,8776.0
2018-10-31 11:50:00,104.79,105.05,104.79,105.04,4818.0,92.5417,92.7714,92.5417,92.7625,4818.0
2018-10-31 11:55:00,104.98,104.99,104.84,104.96,9595.0,92.7095,92.7184,92.5859,92.6919,9595.0
2018-10-31 12:00:00,105.03,105.1,104.85,104.9,5631.0,92.7537,92.8155,92.5947,92.6389,5631.0
2018-10-31 12:05:00,104.94,104.94,104.72,104.74,12821.0,92.6742,92.6742,92.4799,92.4976,12821.0
2018-10-31 12:10:00,104.75,104.85,104.75,104.81,9230.0,92.5064,92.5947,92.5064,92.5594,9230.0
2018-10-31 12:15:00,104.81,104.81,104.52,104.65,8767.0,92.5594,92.5594,92.3033,92.4181,8767.0
2018-10-31 12:20:00,104.62,104.79,104.58,104.73,6110.0,92.3916,92.5417,92.3563,92.4888,6110.0
2018-10-31 12:25:00,104.71,104.83,104.65,104.65,8522.0,92.4711,92.5771,92.4181,92.4181,8522.0
2018-10-31 12:30:00,104.67,104.74,104.64,104.71,6472.0,92.4358,92.4976,92.4093,92.4711,6472.0
2018-10-31 12:35:00,104.71,105.2,104.71,105.18,7928.0,92.4711,92.9038,92.4711,92.8862,7928.0
2018-10-31 12:40:00,105.23,105.56,105.18,105.48,5331.0,92.9303,93.2217,92.8862,93.1511,5331.0
2018-10-31 12:45:00,105.48,105.55,105.42,105.43,6170.0,93.1511,93.2129,93.0981,93.1069,6170.0
2018-10-31 12:50:00,105.41,105.45,105.28,105.43,9640.0,93.0893,93.1246,92.9745,93.1069,9640.0
2018-10-31 12:55:00,105.43,105.67,105.43,105.63,5956.0,93.1069,93.3189,93.1069,93.2836,5956.0
2018-10-31 13:00:00,105.59,105.63,105.48,105.54,5500.0,93.2482,93.2836,93.1511,93.2041,5500.0
2018-10-31 13:05:00,105.54,105.62,105.49,105.49,5866.0,93.2041,93.2747,93.1599,93.1599,5866.0
2018-10-31 13:10:00,105.51,105.87,105.47,105.77,7500.0,93.1776,93.4955,93.1423,93.4072,7500.0
2018-10-31 13:15:00,105.77,105.77,105.58,105.64,9382.0,93.4072,93.4072,93.2394,93.2924,9382.0
2018-10-31 13:20:00,105.64,105.67,105.55,105.55,7277.0,93.2924,93.3189,93.2129,93.2129,7277.0
2018-10-31 13:25:00,105.57,105.6,105.27,105.29,18484.0,93.2306,93.2571,92.9656,92.9833,18484.0
2018-10-31 13:30:00,105.33,105.43,105.25,105.43,8113.0,93.0186,93.1069,92.948,93.1069,8113.0
2018-10-31 13:35:00,105.4,105.4,105.2,105.2,17468.0,93.0804,93.0804,92.9038,92.9038,17468.0
2018-10-31 13:40:00,105.17,105.47,105.1,105.4,8856.0,92.8773,93.1423,92.8155,93.0804,8856.0
2018-10-31 13:45:00,105.42,105.51,105.36,105.43,11544.0,93.0981,93.1776,93.0451,93.1069,11544.0
2018-10-31 13:50:00,105.4,105.42,105.28,105.28,8837.0,93.0804,93.0981,92.9745,92.9745,8837.0
2018-10-31 13:55:00,105.31,105.35,105.25,105.25,8487.0,93.001,93.0363,92.948,92.948,8487.0
2018-10-31 14:00:00,105.27,105.3,105.15,105.29,13615.0,92.9656,92.9921,92.8597,92.9833,13615.0
2018-10-31 14:05:00,105.29,105.41,105.24,105.29,10264.0,92.9833,93.0893,92.9391,92.9833,10264.0
2018-10-31 14:10:00,105.31,105.45,105.31,105.38,9775.0,93.001,93.1246,93.001,93.0628,9775.0
2018-10-31 14:15:00,105.44,105.52,105.41,105.46,10232.0,93.1158,93.1864,93.0893,93.1334,10232.0
2018-10-31 14:20:00,105.49,105.5,105.34,105.4,7657.0,93.1599,93.1688,93.0275,93.0804,7657.0
2018-10-31 14:25:00,105.4,105.46,105.34,105.44,8679.0,93.0804,93.1334,93.0275,93.1158,8679.0
2018-10-31 14:30:00,105.45,105.56,105.36,105.45,11054.0,93.1246,93.2217,93.0451,93.1246,11054.0
2018-10-31 14:35:00,105.46,105.48,105.38,105.46,12520.0,93.1334,93.1511,93.0628,93.1334,12520.0
2018-10-31 14:40:00,105.48,105.65,105.44,105.48,17790.0,93.1511,93.3012,93.1158,93.1511,17790.0
2018-10-31 14:45:00,105.49,105.55,105.41,105.42,11094.0,93.1599,93.2129,93.0893,93.0981,11094.0
2018-10-31 14:50:00,105.4,105.55,105.27,105.55,13758.0,93.0804,93.2129,92.9656,93.2129,13758.0
2018-10-31 14:55:00,105.55,105.72,105.53,105.67,9821.0,93.2129,93.363,93.1953,93.3189,9821.0
2018-10-31 15:00:00,105.66,105.73,105.61,105.67,15951.0,93.3101,93.3719,93.2659,93.3189,15951.0
2018-10-31 15:05:00,105.67,105.73,105.49,105.5,19274.0,93.3189,93.3719,93.1599,93.1688,19274.0
2018-10-31 15:10:00,105.52,105.56,105.46,105.54,28489.0,93.1864,93.2217,93.1334,93.2041,28489.0
2018-10-31 15:15:00,105.53,105.72,105.41,105.59,72183.0,93.1953,93.363,93.0893,93.2482,72183.0
2018-10-31 15:20:00,105.59,105.83,105.51,105.66,53343.0,93.2482,93.4602,93.1776,93.3101,53343.0
2018-10-31 15:25:00,105.66,105.8,105.49,105.8,35836.0,93.3101,93.4337,93.1599,93.4337,35836.0
2018-10-31 15:30:00,105.79,105.85,105.5,105.56,36185.0,93.4249,93.4778,93.1688,93.2217,36185.0
2018-10-31 15:35:00,105.55,105.62,105.36,105.39,29356.0,93.2129,93.2747,93.0451,93.0716,29356.0
2018-10-31 15:40:00,105.36,105.62,105.36,105.51,36447.0,93.0451,93.2747,93.0451,93.1776,36447.0
2018-10-31 15:45:00,105.51,105.58,105.13,105.18,51639.0,93.1776,93.2394,92.842,92.8862,51639.0
2018-10-31 15:50:00,105.19,105.31,105.17,105.26,62880.0,92.895,93.001,92.8773,92.9568,62880.0
2018-10-31 15:55:00,105.23,105.47,105.14,105.15,166663.0,92.9303,93.1423,92.8508,92.8597,166663.0
2018-11-01 09:30:00,105.23,105.94,105.09,105.75,31071.0,92.9303,93.5573,92.8067,93.3895,31071.0
2018-11-01 09:35:00,105.75,105.95,105.39,105.4,5500.0,93.3895,93.5662,93.0716,93.0804,5500.0
2018-11-01 09:40:00,105.41,105.77,105.27,105.58,9410.0,93.0893,93.4072,92.9656,93.2394,9410.0
2018-11-01 09:45:00,105.49,105.74,105.46,105.48,7600.0,93.1599,93.3807,93.1334,93.1511,7600.0
2018-11-01 09:50:00,105.46,105.57,105.23,105.53,10460.0,93.1334,93.2306,92.9303,93.1953,10460.0
2018-11-01 09:55:00,105.53,105.57,105.35,105.37,4501.0,93.1953,93.2306,93.0363,93.054,4501.0
2018-11-01 10:00:00,105.36,105.4,105.15,105.3,9387.0,93.0451,93.0804,92.8597,92.9921,9387.0
2018-11-01 10:05:00,105.36,105.53,105.24,105.51,7872.0,93.0451,93.1953,92.9391,93.1776,7872.0
2018-11-01 10:10:00,105.53,105.91,105.51,105.88,22000.0,93.1953,93.5308,93.1776,93.5043,22000.0
2018-11-01 10:15:00,105.96,106.13,105.81,105.96,9800.0,93.575,93.7251,93.4425,93.575,9800.0
2018-11-01 10:20:00,105.95,106.06,105.67,106.06,5100.0,93.5662,93.6633,93.3189,93.6633,5100.0
2018-11-01 10:25:00,106.0,106.31,106.0,106.31,5767.0,93.6103,93.8841,93.6103,93.8841,5767.0
2018-11-01 10:30:00,106.31,106.6,106.23,106.54,7010.0,93.8841,94.1402,93.8134,94.0872,7010.0
2018-11-01 10:35:00,106.53,106.9,106.53,106.86,11775.0,94.0784,94.4051,94.0784,94.3698,11775.0
2018-11-01 10:40:00,106.82,106.99,106.77,106.94,10310.0,94.3345,94.4846,94.2903,94.4404,10310.0
2018-11-01 10:45:00,106.96,107.15,106.96,107.08,3800.0,94.4581,94.6259,94.4581,94.5641,3800.0
2018-11-01 10:50:00,107.08,107.38,107.05,107.23,12700.0,94.5641,94.829,94.5376,94.6965,12700.0
2018-11-01 10:55:00,107.24,107.27,107.15,107.24,19143.0,94.7054,94.7319,94.6259,94.7054,19143.0
2018-11-01 11:00:00,107.29,107.31,106.98,107.03,9691.0,94.7495,94.7672,94.4758,94.5199,9691.0
2018-11-01 11:05:00,107.01,107.16,106.96,107.06,11936.0,94.5023,94.6347,94.4581,94.5464,11936.0
2018-11-01 11:10:00,107.06,107.24,107.0,107.12,7629.0,94.5464,94.7054,94.4934,94.5994,7629.0
2018-11-01 11:15:00,107.09,107.09,106.8,107.02,6854.0,94.5729,94.5729,94.3168,94.5111,6854.0
2018-11-01 11:20:00,107.0,107.15,106.92,107.05,8701.0,94.4934,94.6259,94.4228,94.5376,8701.0
2018-11-01 11:25:00,107.03,107.3,107.03,107.22,6350.0,94.5199,94.7584,94.5199,94.6877,6350.0
2018-11-01 11:30:00,107.23,107.28,107.09,107.18,10024.0,94.6965,94.7407,94.5729,94.6524,10024.0
2018-11-01 11:35:00,107.24,107.28,107.1,107.2,10350.0,94.7054,94.7407,94.5817,94.6701,10350.0
2018-11-01 11:40:00,107.2,107.24,107.09,107.2,12339.0,94.6701,94.7054,94.5729,94.6701,12339.0
2018-11-01 11:45:00,107.22,107.28,107.04,107.14,12186.0,94.6877,94.7407,94.5288,94.6171,12186.0
2018-11-01 11:50:00,107.16,107.16,106.98,106.99,11217.0,94.6347,94.6347,94.4758,94.4846,11217.0
2018-11-01 11:55:00,107.01,107.19,107.01,107.1,12941.0,94.5023,94.6612,94.5023,94.5817,12941.0
2018-11-01 12:00:00,107.1,107.11,106.85,106.91,8443.0,94.5817,94.5906,94.361,94.414,8443.0
2018-11-01 12:05:00,106.86,107.01,106.86,107.0,7821.0,94.3698,94.5023,94.3698,94.4934,7821.0
2018-11-01 12:10:00,106.95,107.21,106.94,107.2,9257.0,94.4493,94.6789,94.4404,94.6701,9257.0
2018-11-01 12:15:00,107.16,107.16,106.86,106.86,7934.0,94.6347,94.6347,94.3698,94.3698,7934.0
2018-11-01 12:20:00,106.92,106.92,106.72,106.83,6492.0,94.4228,94.4228,94.2462,94.3433,6492.0
2018-11-01 12:25:00,106.78,106.86,106.68,106.82,6496.0,94.2991,94.3698,94.2108,94.3345,6496.0
2018-11-01 12:30:00,106.85,106.98,106.81,106.87,9037.0,94.361,94.4758,94.3256,94.3786,9037.0
2018-11-01 12:35:00,106.79,106.87,106.73,106.87,10092.0,94.308,94.3786,94.255,94.3786,10092.0
2018-11-01 12:40:00,106.87,107.01,106.87,107.01,4986.0,94.3786,94.5023,94.3786,94.5023,4986.0
2018-11-01 12:45:00,107.03,107.07,106.9,107.07,4000.0,94.5199,94.5553,94.4051,94.5553,4000.0
2018-11-01 12:50:00,107.09,107.18,107.09,107.18,4196.0,94.5729,94.6524,94.5729,94.6524,4196.0
2018-11-01 12:55:00,107.15,107.19,107.06,107.18,5446.0,94.6259,94.6612,94.5464,94.6524,5446.0
2018-11-01 13:00:00,107.15,107.18,106.99,107.03,10021.0,94.6259,94.6524,94.4846,94.5199,10021.0
2018-11-01 13:05:00,107.03,107.07,106.83,106.86,10229.0,94.5199,94.5553,94.3433,94.3698,10229.0
2018-11-01 13:10:00,106.85,107.02,106.85,106.98,5317.0,94.361,94.5111,94.361,94.4758,5317.0
2018-11-01 13:15:00,106.94,107.12,106.92,107.07,5383.0,94.4404,94.5994,94.4228,94.5553,5383.0
2018-11-01 13:20:00,107.05,107.1,106.92,106.95,10205.0,94.5376,94.5817,94.4228,94.4493,10205.0
2018-11-01 13:25:00,106.95,107.06,106.86,106.92,16500.0,94.4493,94.5464,94.3698,94.4228,16500.0
2018-11-01 13:30:00,106.93,106.99,106.82,106.96,8192.0,94.4316,94.4846,94.3345,94.4581,8192.0
2018-11-01 13:35:00,106.94,106.95,106.84,106.86,17430.0,94.4404,94.4493,94.3521,94.3698,17430.0
2018-11-01 13:40:00,106.86,106.98,106.82,106.98,9611.0,94.3698,94.4758,94.3345,94.4758,9611.0
2018-11-01 13:45:00,106.98,106.99,106.66,106.7,16268.0,94.4758,94.4846,94.1932,94.2285,16268.0
2018-11-01 13:50:00,106.67,106.71,106.53,106.7,6802.0,94.202,94.2373,94.0784,94.2285,6802.0
2018-11-01 13:55:00,106.66,106.8,106.64,106.69,6530.0,94.1932,94.3168,94.1755,94.2197,6530.0
2018-11-01 14:00:00,106.71,106.74,106.63,106.67,7152.0,94.2373,94.2638,94.1667,94.202,7152.0
2018-11-01 14:05:00,106.65,106.66,106.47,106.51,19412.0,94.1843,94.1932,94.0254,94.0607,19412.0
2018-11-01 14:10:00,106.53,106.6,106.5,106.56,7385.0,94.0784,94.1402,94.0519,94.1049,7385.0
2018-11-01 14:15:00,106.57,106.78,106.56,106.71,10807.0,94.1137,94.2991,94.1049,94.2373,10807.0
2018-11-01 14:20:00,106.69,106.8,106.66,106.8,11186.0,94.2197,94.3168,94.1932,94.3168,11186.0
2018-11-01 14:25:00,106.78,106.78,106.69,106.69,7239.0,94.2991,94.2991,94.2197,94.2197,7239.0
2018-11-01 14:30:00,106.68,106.73,106.54,106.59,12220.0,94.2108,94.255,94.0872,94.1314,12220.0
2018-11-01 14:35:00,106.6,106.73,106.58,106.64,13557.0,94.1402,94.255,94.1225,94.1755,13557.0
2018-11-01 14:40:00,106.62,106.66,106.57,106.58,11623.0,94.1578,94.1932,94.1137,94.1225,11623.0
2018-11-01 14:45:00,106.57,106.62,106.47,106.56,11457.0,94.1137,94.1578,94.0254,94.1049,11457.0
2018-11-01 14:50:00,106.53,106.56,106.45,106.55,7878.0,94.0784,94.1049,94.0077,94.096,7878.0
2018-11-01 14:55:00,106.58,106.81,106.56,106.76,10121.0,94.1225,94.3256,94.1049,94.2815,10121.0
2018-11-01 15:00:00,106.72,106.73,106.64,106.68,10309.0,94.2462,94.255,94.1755,94.2108,10309.0
2018-11-01 15:05:00,106.68,106.74,106.52,106.72,13876.0,94.2108,94.2638,94.0695,94.2462,13876.0
2018-11-01 15:10:00,106.7,106.8,106.59,106.73,9184.0,94.2285,94.3168,94.1314,94.255,9184.0
2018-11-01 15:15:00,106.71,106.74,106.63,106.67,8978.0,94.2373,94.2638,94.1667,94.202,8978.0
2018-11-01 15:20:00,106.63,106.68,106.61,106.68,10547.0,94.1667,94.2108,94.149,94.2108,10547.0
2018-11-01 15:25:00,106.67,106.82,106.66,106.78,15299.0,94.202,94.3345,94.1932,94.2991,15299.0
2018-11-01 15:30:00,106.78,106.78,106.64,106.69,18927.0,94.2991,94.2991,94.1755,94.2197,18927.0
2018-11-01 15:35:00,106.7,106.78,106.67,106.7,20117.0,94.2285,94.2991,94.202,94.2285,20117.0
2018-11-01 15:40:00,106.71,106.79,106.6,106.78,36177.0,94.2373,94.308,94.1402,94.2991,36177.0
2018-11-01 15:45:00,106.77,106.78,106.59,106.7,39637.0,94.2903,94.2991,94.1314,94.2285,39637.0
2018-11-01 15:50:00,106.69,106.85,106.68,106.73,50887.0,94.2197,94.361,94.2108,94.255,50887.0
2018-11-01 15:55:00,106.73,106.88,106.66,106.74,124325.0,94.255,94.3875,94.1932,94.2638,124325.0
2018-11-02 09:30:00,106.87,107.98,106.82,107.77,21175.0,94.3786,95.3589,94.3345,95.1734,21175.0
2018-11-02 09:35:00,107.73,107.93,107.11,107.44,18123.0,95.1381,95.3147,94.5906,94.882,18123.0
2018-11-02 09:40:00,107.28,107.56,107.05,107.06,8919.0,94.7407,94.988,94.5376,94.5464,8919.0
2018-11-02 09:45:00,107.07,107.66,106.99,107.52,15493.0,94.5553,95.0763,94.4846,94.9527,15493.0
2018-11-02 09:50:00,107.57,107.71,107.19,107.28,13507.0,94.9968,95.1204,94.6612,94.7407,13507.0
2018-11-02 09:55:00,107.22,107.28,106.98,107.1,16225.0,94.6877,94.7407,94.4758,94.5817,16225.0
2018-11-02 10:00:00,107.02,107.32,107.02,107.15,9589.0,94.5111,94.776,94.5111,94.6259,9589.0
2018-11-02 10:05:00,107.18,107.24,107.05,107.05,11707.0,94.6524,94.7054,94.5376,94.5376,11707.0
2018-11-02 10:10:00,107.06,107.26,107.03,107.16,15204.0,94.5464,94.723,94.5199,94.6347,15204.0
2018-11-02 10:15:00,107.07,107.23,107.07,107.19,7164.0,94.5553,94.6965,94.5553,94.6612,7164.0
2018-11-02 10:20:00,107.23,107.24,107.03,107.06,14739.0,94.6965,94.7054,94.5199,94.5464,14739.0
2018-11-02 10:25:00,107.04,107.08,106.73,106.73,8068.0,94.5288,94.5641,94.255,94.255,8068.0
2018-11-02 10:30:00,106.74,107.02,106.67,106.72,7088.0,94.2638,94.5111,94.202,94.2462,7088.0
2018-11-02 10:35:00,106.72,106.72,106.5,106.55,4222.0,94.2462,94.2462,94.0519,94.096,4222.0
2018-11-02 10:40:00,106.5,106.5,106.27,106.4,11701.0,94.0519,94.0519,93.8488,93.9636,11701.0
2018-11-02 10:45:00,106.43,106.66,106.4,106.52,8566.0,93.9901,94.1932,93.9636,94.0695,8566.0
2018-11-02 10:50:00,106.51,106.74,106.5,106.63,9425.0,94.0607,94.2638,94.0519,94.1667,9425.0
2018-11-02 10:55:00,106.71,106.99,106.69,106.81,10927.0,94.2373,94.4846,94.2197,94.3256,10927.0
2018-11-02 11:00:00,106.81,106.98,106.67,106.73,9972.0,94.3256,94.4758,94.202,94.255,9972.0
2018-11-02 11:05:00,106.75,106.91,106.63,106.91,3800.0,94.2727,94.414,94.1667,94.414,3800.0
2018-11-02 11:10:00,106.94,107.01,106.58,106.58,5661.0,94.4404,94.5023,94.1225,94.1225,5661.0
2018-11-02 11:15:00,106.64,106.9,106.64,106.87,5062.0,94.1755,94.4051,94.1755,94.3786,5062.0
2018-11-02 11:20:00,106.81,106.83,106.58,106.83,3382.0,94.3256,94.3433,94.1225,94.3433,3382.0
2018-11-02 11:25:00,106.88,106.89,106.47,106.68,11200.0,94.3875,94.3963,94.0254,94.2108,11200.0
2018-11-02 11:30:00,106.79,106.86,106.66,106.66,1654.0,94.308,94.3698,94.1932,94.1932,1654.0
2018-11-02 11:35:00,106.75,106.75,106.45,106.67,5739.0,94.2727,94.2727,94.0077,94.202,5739.0
2018-11-02 11:40:00,106.72,106.76,106.49,106.49,5840.0,94.2462,94.2815,94.043,94.043,5840.0
2018-11-02 11:45:00,106.45,106.5,106.3,106.44,4631.0,94.0077,94.0519,93.8753,93.9989,4631.0
2018-11-02 11:50:00,106.47,106.56,106.41,106.47,3839.0,94.0254,94.1049,93.9724,94.0254,3839.0
2018-11-02 11:55:00,106.47,106.64,106.47,106.55,4180.0,94.0254,94.1755,94.0254,94.096,4180.0
2018-11-02 12:00:00,106.56,106.65,106.4,106.46,9459.0,94.1049,94.1843,93.9636,94.0166,9459.0
2018-11-02 12:05:00,106.48,106.57,106.31,106.31,3861.0,94.0342,94.1137,93.8841,93.8841,3861.0
2018-11-02 12:10:00,106.34,106.57,106.27,106.57,3700.0,93.9106,94.1137,93.8488,94.1137,3700.0
2018-11-02 12:15:00,106.55,106.67,106.44,106.54,7868.0,94.096,94.202,93.9989,94.0872,7868.0
2018-11-02 12:20:00,106.57,106.57,106.34,106.34,2369.0,94.1137,94.1137,93.9106,93.9106,2369.0
2018-11-02 12:25:00,106.32,106.56,106.32,106.56,5504.0,93.8929,94.1049,93.8929,94.1049,5504.0
2018-11-02 12:30:00,106.56,106.62,106.04,106.11,4149.0,94.1049,94.1578,93.6456,93.7075,4149.0
2018-11-02 12:35:00,106.03,106.2,105.92,106.05,7026.0,93.6368,93.7869,93.5397,93.6545,7026.0
2018-11-02 12:40:00,106.13,106.22,106.09,106.09,5948.0,93.7251,93.8046,93.6898,93.6898,5948.0
2018-11-02 12:45:00,106.07,106.14,105.98,106.08,9460.0,93.6721,93.734,93.5927,93.681,9460.0
2018-11-02 12:50:00,106.1,106.15,105.87,105.88,3518.0,93.6986,93.7428,93.4955,93.5043,3518.0
2018-11-02 12:55:00,105.84,105.92,105.71,105.91,10513.0,93.469,93.5397,93.3542,93.5308,10513.0
2018-11-02 13:00:00,105.93,105.93,105.78,105.78,5000.0,93.5485,93.5485,93.416,93.416,5000.0
2018-11-02 13:05:00,105.82,106.01,105.7,106.01,5859.0,93.4514,93.6191,93.3454,93.6191,5859.0
2018-11-02 13:10:00,106.0,106.29,106.0,106.28,4325.0,93.6103,93.8664,93.6103,93.8576,4325.0
2018-11-02 13:15:00,106.29,106.37,106.21,106.37,4819.0,93.8664,93.9371,93.7958,93.9371,4819.0
2018-11-02 13:20:00,106.38,106.38,106.27,106.31,5100.0,93.9459,93.9459,93.8488,93.8841,5100.0
2018-11-02 13:25:00,106.32,106.34,106.12,106.12,7455.0,93.8929,93.9106,93.7163,93.7163,7455.0
2018-11-02 13:30:00,106.1,106.12,105.93,106.03,8672.0,93.6986,93.7163,93.5485,93.6368,8672.0
2018-11-02 13:35:00,106.01,106.08,105.92,106.06,3600.0,93.6191,93.681,93.5397,93.6633,3600.0
2018-11-02 13:40:00,106.02,106.24,105.97,106.17,10693.0,93.628,93.8223,93.5838,93.7604,10693.0
2018-11-02 13:45:00,106.14,106.28,106.06,106.15,7395.0,93.734,93.8576,93.6633,93.7428,7395.0
2018-11-02 13:50:00,106.19,106.22,106.06,106.13,6435.0,93.7781,93.8046,93.6633,93.7251,6435.0
2018-11-02 13:55:00,106.19,106.24,106.1,106.21,4100.0,93.7781,93.8223,93.6986,93.7958,4100.0
2018-11-02 14:00:00,106.27,106.27,105.61,105.98,18378.0,93.8488,93.8488,93.2659,93.5927,18378.0
2018-11-02 14:05:00,105.99,106.04,105.9,105.96,7054.0,93.6015,93.6456,93.522,93.575,7054.0
2018-11-02 14:10:00,105.94,105.99,105.92,105.98,1900.0,93.5573,93.6015,93.5397,93.5927,1900.0
2018-11-02 14:15:00,105.95,106.11,105.94,106.11,4102.0,93.5662,93.7075,93.5573,93.7075,4102.0
2018-11-02 14:20:00,106.07,106.07,105.89,106.02,3707.0,93.6721,93.6721,93.5132,93.628,3707.0
2018-11-02 14:25:00,106.03,107.0,105.94,106.98,10607.0,93.6368,94.4934,93.5573,94.4758,10607.0
2018-11-02 14:30:00,106.95,107.04,106.58,106.86,9745.0,94.4493,94.5288,94.1225,94.3698,9745.0
2018-11-02 14:35:00,106.9,106.9,106.69,106.75,4503.0,94.4051,94.4051,94.2197,94.2727,4503.0
2018-11-02 14:40:00,106.8,106.91,106.64,106.67,8350.0,94.3168,94.414,94.1755,94.202,8350.0
2018-11-02 14:45:00,106.67,106.75,106.64,106.71,3472.0,94.202,94.2727,94.1755,94.2373,3472.0
2018-11-02 14:50:00,106.76,106.86,106.73,106.76,4913.0,94.2815,94.3698,94.255,94.2815,4913.0
2018-11-02 14:55:00,106.74,106.83,106.68,106.72,4720.0,94.2638,94.3433,94.2108,94.2462,4720.0
2018-11-02 15:00:00,106.75,106.81,106.55,106.8,6186.0,94.2727,94.3256,94.096,94.3168,6186.0
2018-11-02 15:05:00,106.73,106.92,106.73,106.91,4883.0,94.255,94.4228,94.255,94.414,4883.0
2018-11-02 15:10:00,106.87,107.13,106.83,106.97,13145.0,94.3786,94.6082,94.3433,94.4669,13145.0
2018-11-02 15:15:00,106.96,107.0,106.81,106.95,7250.0,94.4581,94.4934,94.3256,94.4493,7250.0
2018-11-02 15:20:00,106.97,107.04,106.94,107.02,12777.0,94.4669,94.5288,94.4404,94.5111,12777.0
2018-11-02 15:25:00,107.05,107.07,106.85,106.95,13287.0,94.5376,94.5553,94.361,94.4493,13287.0
2018-11-02 15:30:00,106.91,106.92,106.81,106.81,13420.0,94.414,94.4228,94.3256,94.3256,13420.0
2018-11-02 15:35:00,106.82,106.9,106.66,106.88,23110.0,94.3345,94.4051,94.1932,94.3875,23110.0
2018-11-02 15:40:00,106.88,106.95,106.79,106.84,22701.0,94.3875,94.4493,94.308,94.3521,22701.0
2018-11-02 15:45:00,106.86,106.89,106.75,106.81,29423.0,94.3698,94.3963,94.2727,94.3256,29423.0
2018-11-02 15:50:00,106.82,106.98,106.79,106.86,37176.0,94.3345,94.4758,94.308,94.3698,37176.0
2018-11-02 15:55:00,106.86,106.91,106.68,106.9,88729.0,94.3698,94.414,94.2108,94.4051,88729.0
2018-11-05 09:30:00,106.85,107.17,106.58,107.15,25531.0,94.361,94.6436,94.1225,94.6259,25531.0
2018-11-05 09:35:00,107.15,107.22,106.81,106.86,8840.0,94.6259,94.6877,94.3256,94.3698,8840.0
2018-11-05 09:40:00,106.93,106.93,106.45,106.45,3807.0,94.4316,94.4316,94.0077,94.0077,3807.0
2018-11-05 09:45:00,106.54,106.59,106.42,106.59,3660.0,94.0872,94.1314,93.9812,94.1314,3660.0
2018-11-05 09:50:00,106.65,106.91,106.65,106.85,9629.0,94.1843,94.414,94.1843,94.361,9629.0
2018-11-05 09:55:00,106.85,106.88,106.52,106.62,6749.0,94.361,94.3875,94.0695,94.1578,6749.0
2018-11-05 10:00:00,106.64,106.65,106.53,106.63,5694.0,94.1755,94.1843,94.0784,94.1667,5694.0
2018-11-05 10:05:00,106.65,106.65,106.4,106.43,5165.0,94.1843,94.1843,93.9636,93.9901,5165.0
2018-11-05 10:10:00,106.37,106.52,106.26,106.52,9400.0,93.9371,94.0695,93.8399,94.0695,9400.0
2018-11-05 10:15:00,106.41,106.47,106.34,106.38,7621.0,93.9724,94.0254,93.9106,93.9459,7621.0
2018-11-05 10:20:00,106.37,106.43,106.27,106.43,5500.0,93.9371,93.9901,93.8488,93.9901,5500.0
2018-11-05 10:25:00,106.42,106.69,106.38,106.64,8839.0,93.9812,94.2197,93.9459,94.1755,8839.0
2018-11-05 10:30:00,106.66,106.76,106.5,106.55,21253.0,94.1932,94.2815,94.0519,94.096,21253.0
2018-11-05 10:35:00,106.57,106.59,106.37,106.42,17147.0,94.1137,94.1314,93.9371,93.9812,17147.0
2018-11-05 10:40:00,106.44,106.58,106.41,106.54,4584.0,93.9989,94.1225,93.9724,94.0872,4584.0
2018-11-05 10:45:00,106.44,106.49,106.35,106.4,4811.0,93.9989,94.043,93.9194,93.9636,4811.0
2018-11-05 10:50:00,106.4,106.6,106.4,106.6,8018.0,93.9636,94.1402,93.9636,94.1402,8018.0
2018-11-05 10:55:00,106.6,106.6,106.42,106.57,44584.0,94.1402,94.1402,93.9812,94.1137,44584.0
2018-11-05 11:00:00,106.56,106.97,106.54,106.97,12056.0,94.1049,94.4669,94.0872,94.4669,12056.0
2018-11-05 11:05:00,106.92,106.97,106.71,106.71,6540.0,94.4228,94.4669,94.2373,94.2373,6540.0
2018-11-05 11:10:00,106.76,106.87,106.73,106.77,4479.0,94.2815,94.3786,94.255,94.2903,4479.0
2018-11-05 11:15:00,106.71,106.86,106.68,106.79,4766.0,94.2373,94.3698,94.2108,94.308,4766.0
2018-11-05 11:20:00,106.76,106.77,106.55,106.55,5612.0,94.2815,94.2903,94.096,94.096,5612.0
2018-11-05 11:25:00,106.56,106.69,106.48,106.56,6161.0,94.1049,94.2197,94.0342,94.1049,6161.0
2018-11-05 11:30:00,106.58,106.6,106.54,106.57,2940.0,94.1225,94.1402,94.0872,94.1137,2940.0
2018-11-05 11:35:00,106.55,106.72,106.54,106.68,4108.0,94.096,94.2462,94.0872,94.2108,4108.0
2018-11-05 11:40:00,106.72,106.76,106.46,106.55,5875.0,94.2462,94.2815,94.0166,94.096,5875.0
2018-11-05 11:45:00,106.5,106.61,106.43,106.61,2700.0,94.0519,94.149,93.9901,94.149,2700.0
2018-11-05 11:50:00,106.67,106.84,106.62,106.77,3841.0,94.202,94.3521,94.1578,94.2903,3841.0
2018-11-05 11:55:00,106.76,106.76,106.56,106.73,9674.0,94.2815,94.2815,94.1049,94.255,9674.0
2018-11-05 12:00:00,106.72,106.74,106.55,106.56,10202.0,94.2462,94.2638,94.096,94.1049,10202.0
2018-11-05 12:05:00,106.53,106.62,106.48,106.61,6113.0,94.0784,94.1578,94.0342,94.149,6113.0
2018-11-05 12:10:00,106.56,106.65,106.53,106.63,4464.0,94.1049,94.1843,94.0784,94.1667,4464.0
2018-11-05 12:15:00,106.59,106.63,106.47,106.53,5337.0,94.1314,94.1667,94.0254,94.0784,5337.0
2018-11-05 12:20:00,106.49,106.57,106.46,106.57,4707.0,94.043,94.1137,94.0166,94.1137,4707.0
2018-11-05 12:25:00,106.56,106.58,106.46,106.56,4300.0,94.1049,94.1225,94.0166,94.1049,4300.0
2018-11-05 12:30:00,106.5,106.55,106.5,106.52,1600.0,94.0519,94.096,94.0519,94.0695,1600.0
2018-11-05 12:35:00,106.53,106.53,106.43,106.48,5062.0,94.0784,94.0784,93.9901,94.0342,5062.0
2018-11-05 12:40:00,106.44,106.47,106.37,106.37,5015.0,93.9989,94.0254,93.9371,93.9371,5015.0
2018-11-05 12:45:00,106.39,106.39,106.27,106.36,8600.0,93.9547,93.9547,93.8488,93.9282,8600.0
2018-11-05 12:50:00,106.35,106.39,106.26,106.28,8292.0,93.9194,93.9547,93.8399,93.8576,8292.0
2018-11-05 12:55:00,106.26,106.31,106.21,106.29,11725.0,93.8399,93.8841,93.7958,93.8664,11725.0
2018-11-05 13:00:00,106.29,106.31,106.26,106.26,7059.0,93.8664,93.8841,93.8399,93.8399,7059.0
2018-11-05 13:05:00,106.3,106.33,106.28,106.32,5582.0,93.8753,93.9017,93.8576,93.8929,5582.0
2018-11-05 13:10:00,106.32,106.32,106.08,106.09,20967.0,93.8929,93.8929,93.681,93.6898,20967.0
2018-11-05 13:15:00,106.09,106.15,105.95,106.15,21137.0,93.6898,93.7428,93.5662,93.7428,21137.0
2018-11-05 13:20:00,106.12,106.15,106.07,106.1,6637.0,93.7163,93.7428,93.6721,93.6986,6637.0
2018-11-05 13:25:00,106.08,106.19,106.07,106.19,4402.0,93.681,93.7781,93.6721,93.7781,4402.0
2018-11-05 13:30:00,106.18,106.3,106.14,106.3,6678.0,93.7693,93.8753,93.734,93.8753,6678.0
2018-11-05 13:35:00,106.32,106.46,106.26,106.44,3702.0,93.8929,94.0166,93.8399,93.9989,3702.0
2018-11-05 13:40:00,106.43,106.43,106.34,106.36,3659.0,93.9901,93.9901,93.9106,93.9282,3659.0
2018-11-05 13:45:00,106.34,106.45,106.29,106.45,6611.0,93.9106,94.0077,93.8664,94.0077,6611.0
2018-11-05 13:50:00,106.43,106.52,106.38,106.52,3308.0,93.9901,94.0695,93.9459,94.0695,3308.0
2018-11-05 13:55:00,106.48,106.53,106.46,106.53,4758.0,94.0342,94.0784,94.0166,94.0784,4758.0
2018-11-05 14:00:00,106.52,106.54,106.44,106.44,4100.0,94.0695,94.0872,93.9989,93.9989,4100.0
2018-11-05 14:05:00,106.44,106.46,106.39,106.43,3211.0,93.9989,94.0166,93.9547,93.9901,3211.0
2018-11-05 14:10:00,106.44,106.46,106.36,106.38,5394.0,93.9989,94.0166,93.9282,93.9459,5394.0
2018-11-05 14:15:00,106.36,106.51,106.29,106.51,7880.0,93.9282,94.0607,93.8664,94.0607,7880.0
2018-11-05 14:20:00,106.54,106.63,106.51,106.59,14846.0,94.0872,94.1667,94.0607,94.1314,14846.0
2018-11-05 14:25:00,106.58,106.61,106.51,106.6,9273.0,94.1225,94.149,94.0607,94.1402,9273.0
2018-11-05 14:30:00,106.63,106.63,106.44,106.47,14884.0,94.1667,94.1667,93.9989,94.0254,14884.0
2018-11-05 14:35:00,106.44,106.52,106.38,106.5,10230.0,93.9989,94.0695,93.9459,94.0519,10230.0
2018-11-05 14:40:00,106.51,106.61,106.51,106.61,17378.0,94.0607,94.149,94.0607,94.149,17378.0
2018-11-05 14:45:00,106.67,106.72,106.61,106.62,10818.0,94.202,94.2462,94.149,94.1578,10818.0
2018-11-05 14:50:00,106.64,106.75,106.62,106.69,13772.0,94.1755,94.2727,94.1578,94.2197,13772.0
2018-11-05 14:55:00,106.67,106.68,106.57,106.58,15692.0,94.202,94.2108,94.1137,94.1225,15692.0
2018-11-05 15:00:00,106.59,106.63,106.53,106.54,12333.0,94.1314,94.1667,94.0784,94.0872,12333.0
2018-11-05 15:05:00,106.56,106.6,106.45,106.46,20155.0,94.1049,94.1402,94.0077,94.0166,20155.0
2018-11-05 15:10:00,106.47,106.57,106.46,106.55,15275.0,94.0254,94.1137,94.0166,94.096,15275.0
2018-11-05 15:15:00,106.53,106.54,106.33,106.37,21196.0,94.0784,94.0872,93.9017,93.9371,21196.0
2018-11-05 15:20:00,106.37,106.43,106.36,106.4,17287.0,93.9371,93.9901,93.9282,93.9636,17287.0
2018-11-05 15:25:00,106.37,106.45,106.27,106.43,15389.0,93.9371,94.0077,93.8488,93.9901,15389.0
2018-11-05 15:30:00,106.45,106.54,106.35,106.53,27174.0,94.0077,94.0872,93.9194,94.0784,27174.0
2018-11-05 15:35:00,106.53,106.58,106.48,106.51,16300.0,94.0784,94.1225,94.0342,94.0607,16300.0
2018-11-05 15:40:00,106.52,106.55,106.45,106.51,25335.0,94.0695,94.096,94.0077,94.0607,25335.0
2018-11-05 15:45:00,106.54,106.56,106.44,106.5,29574.0,94.0872,94.1049,93.9989,94.0519,29574.0
2018-11-05 15:50:00,106.5,106.55,106.45,106.55,43368.0,94.0519,94.096,94.0077,94.096,43368.0
2018-11-05 15:55:00,106.55,106.58,106.29,106.33,186027.0,94.096,94.1225,93.8664,93.9017,186027.0
2018-11-06 09:30:00,106.66,106.73,106.39,106.67,14955.0,94.1932,94.255,93.9547,94.202,14955.0
2018-11-06 09:35:00,106.63,106.64,106.28,106.55,3356.0,94.1667,94.1755,93.8576,94.096,3356.0
2018-11-06 09:40:00,106.54,106.79,106.45,106.58,3243.0,94.0872,94.308,94.0077,94.1225,3243.0
2018-11-06 09:45:00,106.65,106.66,106.43,106.57,5746.0,94.1843,94.1932,93.9901,94.1137,5746.0
2018-11-06 09:50:00,106.56,106.58,106.46,106.47,1500.0,94.1049,94.1225,94.0166,94.0254,1500.0
2018-11-06 09:55:00,106.47,106.71,106.41,106.68,2309.0,94.0254,94.2373,93.9724,94.2108,2309.0
2018-11-06 10:00:00,106.68,106.76,106.53,106.67,4519.0,94.2108,94.2815,94.0784,94.202,4519.0
2018-11-06 10:05:00,106.66,106.66,106.54,106.56,3500.0,94.1932,94.1932,94.0872,94.1049,3500.0
2018-11-06 10:10:00,106.54,106.85,106.46,106.85,4723.0,94.0872,94.361,94.0166,94.361,4723.0
2018-11-06 10:15:00,106.89,106.89,106.78,106.87,1800.0,94.3963,94.3963,94.2991,94.3786,1800.0
2018-11-06 10:20:00,106.89,107.06,106.87,107.03,3300.0,94.3963,94.5464,94.3786,94.5199,3300.0
2018-11-06 10:25:00,107.07,107.07,106.93,106.94,5500.0,94.5553,94.5553,94.4316,94.4404,5500.0
2018-11-06 10:30:00,106.98,107.16,106.94,107.15,6180.0,94.4758,94.6347,94.4404,94.6259,6180.0
2018-11-06 10:35:00,107.15,107.19,107.01,107.07,3535.0,94.6259,94.6612,94.5023,94.5553,3535.0
2018-11-06 10:40:00,107.09,107.31,107.09,107.3,4769.0,94.5729,94.7672,94.5729,94.7584,4769.0
2018-11-06 10:45:00,107.26,107.31,107.02,107.15,25385.0,94.723,94.7672,94.5111,94.6259,25385.0
2018-11-06 10:50:00,107.19,107.23,107.04,107.22,4894.0,94.6612,94.6965,94.5288,94.6877,4894.0
2018-11-06 10:55:00,107.23,107.36,107.23,107.33,3509.0,94.6965,94.8114,94.6965,94.7849,3509.0
2018-11-06 11:00:00,107.34,107.34,107.0,107.04,3800.0,94.7937,94.7937,94.4934,94.5288,3800.0
2018-11-06 11:05:00,107.03,107.24,106.96,107.11,3245.0,94.5199,94.7054,94.4581,94.5906,3245.0
2018-11-06 11:10:00,107.1,107.29,106.99,107.29,4211.0,94.5817,94.7495,94.4846,94.7495,4211.0
2018-11-06 11:15:00,107.3,107.31,107.24,107.25,2506.0,94.7584,94.7672,94.7054,94.7142,2506.0
2018-11-06 11:20:00,107.21,107.26,107.08,107.26,5100.0,94.6789,94.723,94.5641,94.723,5100.0
2018-11-06 11:25:00,107.28,107.43,107.25,107.39,2660.0,94.7407,94.8732,94.7142,94.8378,2660.0
2018-11-06 11:30:00,107.39,107.39,107.26,107.33,7066.0,94.8378,94.8378,94.723,94.7849,7066.0
2018-11-06 11:35:00,107.33,107.43,107.33,107.38,3446.0,94.7849,94.8732,94.7849,94.829,3446.0
2018-11-06 11:40:00,107.37,107.39,107.23,107.25,3202.0,94.8202,94.8378,94.6965,94.7142,3202.0
2018-11-06 11:45:00,107.2,107.31,107.2,107.29,2121.0,94.6701,94.7672,94.6701,94.7495,2121.0
2018-11-06 11:50:00,107.28,107.32,107.14,107.15,3414.0,94.7407,94.776,94.6171,94.6259,3414.0
2018-11-06 11:55:00,107.19,107.23,107.14,107.17,5386.0,94.6612,94.6965,94.6171,94.6436,5386.0
2018-11-06 12:00:00,107.2,107.23,107.08,107.17,2700.0,94.6701,94.6965,94.5641,94.6436,2700.0
2018-11-06 12:05:00,107.15,107.26,107.14,107.25,2977.0,94.6259,94.723,94.6171,94.7142,2977.0
2018-11-06 12:10:00,107.21,107.21,107.1,107.1,2100.0,94.6789,94.6789,94.5817,94.5817,2100.0
2018-11-06 12:15:00,107.07,107.09,106.99,107.05,4823.0,94.5553,94.5729,94.4846,94.5376,4823.0
2018-11-06 12:20:00,107.08,107.09,107.02,107.06,900.0,94.5641,94.5729,94.5111,94.5464,900.0
2018-11-06 12:25:00,107.08,107.12,106.98,107.03,5504.0,94.5641,94.5994,94.4758,94.5199,5504.0
2018-11-06 12:30:00,107.07,107.18,107.06,107.1,1443.0,94.5553,94.6524,94.5464,94.5817,1443.0
2018-11-06 12:35:00,107.17,107.21,107.16,107.21,1133.0,94.6436,94.6789,94.6347,94.6789,1133.0
2018-11-06 12:40:00,107.21,107.33,107.21,107.32,1700.0,94.6789,94.7849,94.6789,94.776,1700.0
2018-11-06 12:45:00,107.29,107.34,107.26,107.28,4274.0,94.7495,94.7937,94.723,94.7407,4274.0
2018-11-06 12:50:00,107.3,107.32,107.27,107.3,2401.0,94.7584,94.776,94.7319,94.7584,2401.0
2018-11-06 12:55:00,107.3,107.31,107.24,107.28,3990.0,94.7584,94.7672,94.7054,94.7407,3990.0
2018-11-06 13:00:00,107.26,107.37,107.23,107.3,6137.0,94.723,94.8202,94.6965,94.7584,6137.0
2018-11-06 13:05:00,107.33,107.34,107.26,107.29,2219.0,94.7849,94.7937,94.723,94.7495,2219.0
2018-11-06 13:10:00,107.28,107.31,107.26,107.31,1917.0,94.7407,94.7672,94.723,94.7672,1917.0
2018-11-06 13:15:00,107.32,107.41,107.31,107.36,6397.0,94.776,94.8555,94.7672,94.8114,6397.0
2018-11-06 13:20:00,107.32,107.34,107.24,107.34,3065.0,94.776,94.7937,94.7054,94.7937,3065.0
2018-11-06 13:25:00,107.3,107.34,107.28,107.29,2278.0,94.7584,94.7937,94.7407,94.7495,2278.0
2018-11-06 13:30:00,107.26,107.28,107.2,107.21,3200.0,94.723,94.7407,94.6701,94.6789,3200.0
2018-11-06 13:35:00,107.22,107.26,107.19,107.23,7028.0,94.6877,94.723,94.6612,94.6965,7028.0
2018-11-06 13:40:00,107.28,107.28,107.1,107.1,10693.0,94.7407,94.7407,94.5817,94.5817,10693.0
2018-11-06 13:45:00,107.11,107.19,107.07,107.17,5370.0,94.5906,94.6612,94.5553,94.6436,5370.0
2018-11-06 13:50:00,107.17,107.27,107.15,107.27,1954.0,94.6436,94.7319,94.6259,94.7319,1954.0
2018-11-06 13:55:00,107.29,107.37,107.27,107.36,2347.0,94.7495,94.8202,94.7319,94.8114,2347.0
2018-11-06 14:00:00,107.36,107.36,107.15,107.21,6623.0,94.8114,94.8114,94.6259,94.6789,6623.0
2018-11-06 14:05:00,107.19,107.31,107.17,107.31,2315.0,94.6612,94.7672,94.6436,94.7672,2315.0
2018-11-06 14:10:00,107.32,107.32,107.11,107.13,3910.0,94.776,94.776,94.5906,94.6082,3910.0
2018-11-06 14:15:00,107.15,107.15,106.97,107.07,10599.0,94.6259,94.6259,94.4669,94.5553,10599.0
2018-11-06 14:20:00,107.05,107.05,106.9,106.9,3809.0,94.5376,94.5376,94.4051,94.4051,3809.0
2018-11-06 14:25:00,106.87,106.87,106.65,106.78,10003.0,94.3786,94.3786,94.1843,94.2991,10003.0
2018-11-06 14:30:00,106.73,106.9,106.71,106.85,3200.0,94.255,94.4051,94.2373,94.361,3200.0
2018-11-06 14:35:00,106.85,106.98,106.81,106.91,6142.0,94.361,94.4758,94.3256,94.414,6142.0
2018-11-06 14:40:00,106.91,107.0,106.88,106.99,2835.0,94.414,94.4934,94.3875,94.4846,2835.0
2018-11-06 14:45:00,107.0,107.06,106.98,107.04,3350.0,94.4934,94.5464,94.4758,94.5288,3350.0
2018-11-06 14:50:00,107.03,107.03,106.96,106.96,3787.0,94.5199,94.5199,94.4581,94.4581,3787.0
2018-11-06 14:55:00,106.95,107.05,106.95,106.99,4620.0,94.4493,94.5376,94.4493,94.4846,4620.0
2018-11-06 15:00:00,106.98,107.02,106.91,106.97,5871.0,94.4758,94.5111,94.414,94.4669,5871.0
2018-11-06 15:05:00,106.98,107.03,106.97,107.03,4900.0,94.4758,94.5199,94.4669,94.5199,4900.0
2018-11-06 15:10:00,107.01,107.11,107.01,107.07,10396.0,94.5023,94.5906,94.5023,94.5553,10396.0
2018-11-06 15:15:00,107.07,107.1,107.05,107.08,9343.0,94.5553,94.5817,94.5376,94.5641,9343.0
2018-11-06 15:20:00,107.06,107.16,107.01,107.11,13246.0,94.5464,94.6347,94.5023,94.5906,13246.0
2018-11-06 15:25:00,107.12,107.12,106.98,106.98,12749.0,94.5994,94.5994,94.4758,94.4758,12749.0
2018-11-06 15:30:00,106.98,107.02,106.95,107.01,20857.0,94.4758,94.5111,94.4493,94.5023,20857.0
2018-11-06 15:35:00,107.01,107.06,106.96,107.0,17503.0,94.5023,94.5464,94.4581,94.4934,17503.0
2018-11-06 15:40:00,107.01,107.03,106.95,107.01,12402.0,94.5023,94.5199,94.4493,94.5023,12402.0
2018-11-06 15:45:00,107.0,107.04,106.89,107.03,25606.0,94.4934,94.5288,94.3963,94.5199,25606.0
2018-11-06 15:50:00,107.03,107.24,107.02,107.21,27768.0,94.5199,94.7054,94.5111,94.6789,27768.0
2018-11-06 15:55:00,107.21,107.43,107.15,107.36,78449.0,94.6789,94.8732,94.6259,94.8114,78449.0
2018-11-07 09:30:00,108.0,108.0,107.5,107.59,18018.0,95.3765,95.3765,94.935,95.0145,18018.0
2018-11-07 09:35:00,107.67,107.91,107.45,107.73,9809.0,95.0851,95.2971,94.8908,95.1381,9809.0
2018-11-07 09:40:00,107.58,107.72,107.43,107.47,5758.0,95.0056,95.1293,94.8732,94.9085,5758.0
2018-11-07 09:45:00,107.47,107.48,107.08,107.16,4451.0,94.9085,94.9173,94.5641,94.6347,4451.0
2018-11-07 09:50:00,107.3,107.31,106.75,106.83,2803.0,94.7584,94.7672,94.2727,94.3433,2803.0
2018-11-07 09:55:00,106.88,107.01,106.61,106.69,19292.0,94.3875,94.5023,94.149,94.2197,19292.0
2018-11-07 10:00:00,106.75,107.09,106.72,106.94,10699.0,94.2727,94.5729,94.2462,94.4404,10699.0
2018-11-07 10:05:00,106.95,106.98,106.64,106.72,8552.0,94.4493,94.4758,94.1755,94.2462,8552.0
2018-11-07 10:10:00,106.75,107.05,106.72,107.0,10345.0,94.2727,94.5376,94.2462,94.4934,10345.0
2018-11-07 10:15:00,107.01,107.33,106.95,107.04,9817.0,94.5023,94.7849,94.4493,94.5288,9817.0
2018-11-07 10:20:00,107.02,107.41,107.01,107.24,26894.0,94.5111,94.8555,94.5023,94.7054,26894.0
2018-11-07 10:25:00,107.21,107.55,107.15,107.55,11840.0,94.6789,94.9791,94.6259,94.9791,11840.0
2018-11-07 10:30:00,107.57,107.99,107.53,107.99,13489.0,94.9968,95.3677,94.9615,95.3677,13489.0
2018-11-07 10:35:00,107.95,108.24,107.93,108.09,27016.0,95.3324,95.5885,95.3147,95.456,27016.0
2018-11-07 10:40:00,108.12,108.29,108.1,108.28,7601.0,95.4825,95.6327,95.4649,95.6238,7601.0
2018-11-07 10:45:00,108.3,108.48,108.26,108.32,9178.0,95.6415,95.8004,95.6062,95.6591,9178.0
2018-11-07 10:50:00,108.32,108.45,108.18,108.18,12665.0,95.6591,95.774,95.5355,95.5355,12665.0
2018-11-07 10:55:00,108.17,108.42,108.15,108.42,4964.0,95.5267,95.7475,95.509,95.7475,4964.0
2018-11-07 11:00:00,108.41,108.49,108.19,108.47,8753.0,95.7386,95.8093,95.5443,95.7916,8753.0
2018-11-07 11:05:00,108.47,108.64,108.39,108.57,11468.0,95.7916,95.9417,95.721,95.8799,11468.0
2018-11-07 11:10:00,108.6,108.6,108.45,108.52,6874.0,95.9064,95.9064,95.774,95.8358,6874.0
2018-11-07 11:15:00,108.48,108.57,108.41,108.56,10644.0,95.8004,95.8799,95.7386,95.8711,10644.0
2018-11-07 11:20:00,108.55,108.68,108.54,108.67,6343.0,95.8623,95.9771,95.8534,95.9682,6343.0
2018-11-07 11:25:00,108.65,108.89,108.61,108.73,9463.0,95.9506,96.1625,95.9153,96.0212,9463.0
2018-11-07 11:30:00,108.7,108.75,108.6,108.7,6556.0,95.9947,96.0389,95.9064,95.9947,6556.0
2018-11-07 11:35:00,108.63,108.72,108.58,108.72,3897.0,95.9329,96.0124,95.8888,96.0124,3897.0
2018-11-07 11:40:00,108.69,108.72,108.5,108.5,2200.0,95.9859,96.0124,95.8181,95.8181,2200.0
2018-11-07 11:45:00,108.52,108.52,108.45,108.46,4450.0,95.8358,95.8358,95.774,95.7828,4450.0
2018-11-07 11:50:00,108.45,108.62,108.44,108.61,7400.0,95.774,95.9241,95.7651,95.9153,7400.0
2018-11-07 11:55:00,108.62,108.64,108.53,108.6,8451.0,95.9241,95.9417,95.8446,95.9064,8451.0
2018-11-07 12:00:00,108.61,108.67,108.57,108.67,6824.0,95.9153,95.9682,95.8799,95.9682,6824.0
2018-11-07 12:05:00,108.68,108.73,108.65,108.69,6804.0,95.9771,96.0212,95.9506,95.9859,6804.0
2018-11-07 12:10:00,108.66,108.66,108.43,108.43,8782.0,95.9594,95.9594,95.7563,95.7563,8782.0
2018-11-07 12:15:00,108.43,108.49,108.37,108.45,5777.0,95.7563,95.8093,95.7033,95.774,5777.0
2018-11-07 12:20:00,108.43,108.53,108.41,108.42,6061.0,95.7563,95.8446,95.7386,95.7475,6061.0
2018-11-07 12:25:00,108.43,108.43,108.3,108.33,5015.0,95.7563,95.7563,95.6415,95.668,5015.0
2018-11-07 12:30:00,108.34,108.44,108.34,108.37,7667.0,95.6768,95.7651,95.6768,95.7033,7667.0
2018-11-07 12:35:00,108.38,108.43,108.23,108.28,7255.0,95.7121,95.7563,95.5797,95.6238,7255.0
2018-11-07 12:40:00,108.27,108.4,108.27,108.4,5307.0,95.615,95.7298,95.615,95.7298,5307.0
2018-11-07 12:45:00,108.37,108.58,108.35,108.52,5671.0,95.7033,95.8888,95.6856,95.8358,5671.0
2018-11-07 12:50:00,108.5,108.7,108.5,108.66,4851.0,95.8181,95.9947,95.8181,95.9594,4851.0
2018-11-07 12:55:00,108.66,108.72,108.55,108.65,6349.0,95.9594,96.0124,95.8623,95.9506,6349.0
2018-11-07 13:00:00,108.68,108.71,108.51,108.58,7111.0,95.9771,96.0036,95.8269,95.8888,7111.0
2018-11-07 13:05:00,108.56,108.6,108.47,108.6,7613.0,95.8711,95.9064,95.7916,95.9064,7613.0
2018-11-07 13:10:00,108.6,108.71,108.6,108.65,6363.0,95.9064,96.0036,95.9064,95.9506,6363.0
2018-11-07 13:15:00,108.66,108.84,108.61,108.79,9630.0,95.9594,96.1184,95.9153,96.0742,9630.0
2018-11-07 13:20:00,108.82,108.89,108.79,108.86,2752.0,96.1007,96.1625,96.0742,96.136,2752.0
2018-11-07 13:25:00,108.89,108.99,108.85,108.87,6484.0,96.1625,96.2508,96.1272,96.1449,6484.0
2018-11-07 13:30:00,108.82,108.83,108.71,108.72,5110.0,96.1007,96.1095,96.0036,96.0124,5110.0
2018-11-07 13:35:00,108.71,108.77,108.61,108.75,4383.0,96.0036,96.0565,95.9153,96.0389,4383.0
2018-11-07 13:40:00,108.75,108.78,108.65,108.73,3143.0,96.0389,96.0654,95.9506,96.0212,3143.0
2018-11-07 13:45:00,108.68,108.69,108.56,108.56,7157.0,95.9771,95.9859,95.8711,95.8711,7157.0
2018-11-07 13:50:00,108.57,108.58,108.4,108.46,8287.0,95.8799,95.8888,95.7298,95.7828,8287.0
2018-11-07 13:55:00,108.43,108.51,108.39,108.47,3986.0,95.7563,95.8269,95.721,95.7916,3986.0
2018-11-07 14:00:00,108.47,108.57,108.47,108.55,5987.0,95.7916,95.8799,95.7916,95.8623,5987.0
2018-11-07 14:05:00,108.57,108.67,108.56,108.67,4537.0,95.8799,95.9682,95.8711,95.9682,4537.0
2018-11-07 14:10:00,108.64,108.77,108.64,108.69,5550.0,95.9417,96.0565,95.9417,95.9859,5550.0
2018-11-07 14:15:00,108.7,108.71,108.59,108.61,6893.0,95.9947,96.0036,95.8976,95.9153,6893.0
2018-11-07 14:20:00,108.59,108.76,108.59,108.75,7782.0,95.8976,96.0477,95.8976,96.0389,7782.0
2018-11-07 14:25:00,108.72,108.82,108.72,108.81,6974.0,96.0124,96.1007,96.0124,96.0919,6974.0
2018-11-07 14:30:00,108.81,108.99,108.75,108.98,15129.0,96.0919,96.2508,96.0389,96.242,15129.0
2018-11-07 14:35:00,108.93,109.09,108.92,109.05,14013.0,96.1978,96.3391,96.189,96.3038,14013.0
2018-11-07 14:40:00,109.04,109.07,108.98,108.98,6195.0,96.295,96.3215,96.242,96.242,6195.0
2018-11-07 14:45:00,108.96,109.05,108.87,108.91,5185.0,96.2243,96.3038,96.1449,96.1802,5185.0
2018-11-07 14:50:00,108.91,108.92,108.72,108.74,8903.0,96.1802,96.189,96.0124,96.0301,8903.0
2018-11-07 14:55:00,108.73,108.77,108.7,108.77,9091.0,96.0212,96.0565,95.9947,96.0565,9091.0
2018-11-07 15:00:00,108.79,108.93,108.76,108.82,9028.0,96.0742,96.1978,96.0477,96.1007,9028.0
2018-11-07 15:05:00,108.82,108.94,108.79,108.92,9295.0,96.1007,96.2067,96.0742,96.189,9295.0
2018-11-07 15:10:00,108.91,109.16,108.89,109.16,8931.0,96.1802,96.401,96.1625,96.401,8931.0
2018-11-07 15:15:00,109.11,109.13,109.03,109.12,7583.0,96.3568,96.3745,96.2862,96.3656,7583.0
2018-11-07 15:20:00,109.13,109.18,109.1,109.17,8616.0,96.3745,96.4186,96.348,96.4098,8616.0
2018-11-07 15:25:00,109.19,109.23,109.09,109.19,14085.0,96.4275,96.4628,96.3391,96.4275,14085.0
2018-11-07 15:30:00,109.17,109.34,109.11,109.29,12789.0,96.4098,96.5599,96.3568,96.5158,12789.0
2018-11-07 15:35:00,109.3,109.31,109.11,109.12,17006.0,96.5246,96.5334,96.3568,96.3656,17006.0
2018-11-07 15:40:00,109.12,109.21,109.1,109.15,20150.0,96.3656,96.4451,96.348,96.3921,20150.0
2018-11-07 15:45:00,109.13,109.24,109.13,109.23,26767.0,96.3745,96.4716,96.3745,96.4628,26767.0
2018-11-07 15:50:00,109.21,109.41,109.21,109.4,43057.0,96.4451,96.6217,96.4451,96.6129,43057.0
2018-11-07 15:55:00,109.39,109.57,109.35,109.53,97935.0,96.6041,96.763,96.5688,96.7277,97935.0
2018-11-08 09:30:00,108.52,108.52,107.89,108.25,10768.0,96.2591,96.2591,95.7003,96.0196,10768.0
2018-11-08 09:35:00,108.48,108.87,108.25,108.81,7096.0,96.2236,96.5695,96.0196,96.5163,7096.0
2018-11-08 09:40:00,108.83,108.95,108.2,108.2,9096.0,96.5341,96.6405,95.9752,95.9752,9096.0
2018-11-08 09:45:00,108.36,108.62,108.15,108.29,7409.0,96.1172,96.3478,95.9309,96.0551,7409.0
2018-11-08 09:50:00,108.3,108.59,108.17,108.59,7818.0,96.0639,96.3212,95.9486,96.3212,7818.0
2018-11-08 09:55:00,108.34,108.36,108.01,108.1,6210.0,96.0994,96.1172,95.8067,95.8865,6210.0
2018-11-08 10:00:00,108.09,108.1,107.91,107.94,8200.0,95.8777,95.8865,95.718,95.7446,8200.0
2018-11-08 10:05:00,107.93,108.12,107.88,107.88,6402.0,95.7357,95.9043,95.6914,95.6914,6402.0
2018-11-08 10:10:00,107.92,107.92,107.7,107.74,8055.0,95.7269,95.7269,95.5317,95.5672,8055.0
2018-11-08 10:15:00,107.72,107.96,107.7,107.93,5416.0,95.5495,95.7624,95.5317,95.7357,5416.0
2018-11-08 10:20:00,107.92,107.94,107.75,107.85,6082.0,95.7269,95.7446,95.5761,95.6648,6082.0
2018-11-08 10:25:00,107.93,108.14,107.9,108.14,7890.0,95.7357,95.922,95.7091,95.922,7890.0
2018-11-08 10:30:00,108.2,108.23,107.76,108.01,21711.0,95.9752,96.0018,95.5849,95.8067,21711.0
2018-11-08 10:35:00,108.07,108.14,107.94,108.12,11976.0,95.8599,95.922,95.7446,95.9043,11976.0
2018-11-08 10:40:00,108.12,108.18,107.69,107.77,14301.0,95.9043,95.9575,95.5229,95.5938,14301.0
2018-11-08 10:45:00,107.79,107.8,107.51,107.51,4725.0,95.6116,95.6204,95.3632,95.3632,4725.0
2018-11-08 10:50:00,107.51,107.85,107.51,107.71,12786.0,95.3632,95.6648,95.3632,95.5406,12786.0
2018-11-08 10:55:00,107.76,107.86,107.61,107.82,8067.0,95.5849,95.6736,95.4519,95.6382,8067.0
2018-11-08 11:00:00,107.85,107.86,105.72,107.81,16830.0,95.6648,95.6736,93.7754,95.6293,16830.0
2018-11-08 11:05:00,107.82,107.85,107.6,107.63,13522.0,95.6382,95.6648,95.443,95.4696,13522.0
2018-11-08 11:10:00,107.59,107.79,107.58,107.79,13904.0,95.4342,95.6116,95.4253,95.6116,13904.0
2018-11-08 11:15:00,107.78,107.81,107.7,107.75,8159.0,95.6027,95.6293,95.5317,95.5761,8159.0
2018-11-08 11:20:00,107.79,107.84,107.62,107.66,10801.0,95.6116,95.6559,95.4608,95.4962,10801.0
2018-11-08 11:25:00,107.7,107.87,107.7,107.79,10153.0,95.5317,95.6825,95.5317,95.6116,10153.0
2018-11-08 11:30:00,107.87,108.24,107.86,108.23,2000.0,95.6825,96.0107,95.6736,96.0018,2000.0
2018-11-08 11:35:00,108.2,108.4,108.14,108.36,2826.0,95.9752,96.1526,95.922,96.1172,2826.0
2018-11-08 11:40:00,108.36,108.57,108.36,108.51,1728.0,96.1172,96.3034,96.1172,96.2502,1728.0
2018-11-08 11:45:00,108.53,108.53,108.24,108.29,13849.0,96.268,96.268,96.0107,96.0551,13849.0
2018-11-08 11:50:00,108.28,108.35,108.14,108.3,6000.0,96.0462,96.1083,95.922,96.0639,6000.0
2018-11-08 11:55:00,108.33,108.34,108.21,108.3,2773.0,96.0905,96.0994,95.9841,96.0639,2773.0
2018-11-08 12:00:00,108.3,108.61,108.29,108.59,3009.0,96.0639,96.3389,96.0551,96.3212,3009.0
2018-11-08 12:05:00,108.56,108.66,108.55,108.6,2900.0,96.2946,96.3833,96.2857,96.33,2900.0
2018-11-08 12:10:00,108.63,108.79,108.63,108.79,4009.0,96.3567,96.4986,96.3567,96.4986,4009.0
2018-11-08 12:15:00,108.73,108.86,108.68,108.74,4210.0,96.4454,96.5607,96.401,96.4542,4210.0
2018-11-08 12:20:00,108.75,108.75,108.46,108.46,6141.0,96.4631,96.4631,96.2059,96.2059,6141.0
2018-11-08 12:25:00,108.48,108.52,108.39,108.5,4900.0,96.2236,96.2591,96.1438,96.2413,4900.0
2018-11-08 12:30:00,108.47,108.53,108.35,108.43,9314.0,96.2147,96.268,96.1083,96.1792,9314.0
2018-11-08 12:35:00,108.46,108.5,108.38,108.38,5300.0,96.2059,96.2413,96.1349,96.1349,5300.0
2018-11-08 12:40:00,108.38,108.45,108.35,108.39,5400.0,96.1349,96.197,96.1083,96.1438,5400.0
2018-11-08 12:45:00,108.34,108.4,108.3,108.39,4230.0,96.0994,96.1526,96.0639,96.1438,4230.0
2018-11-08 12:50:00,108.38,108.39,108.24,108.31,5100.0,96.1349,96.1438,96.0107,96.0728,5100.0
2018-11-08 12:55:00,108.32,108.39,108.3,108.36,2900.0,96.0817,96.1438,96.0639,96.1172,2900.0
2018-11-08 13:00:00,108.34,108.45,108.33,108.39,5063.0,96.0994,96.197,96.0905,96.1438,5063.0
2018-11-08 13:05:00,108.38,108.46,108.35,108.42,3200.0,96.1349,96.2059,96.1083,96.1704,3200.0
2018-11-08 13:10:00,108.45,108.45,108.35,108.35,2100.0,96.197,96.197,96.1083,96.1083,2100.0
2018-11-08 13:15:00,108.35,108.4,108.33,108.39,2403.0,96.1083,96.1526,96.0905,96.1438,2403.0
2018-11-08 13:20:00,108.35,108.37,108.27,108.37,4252.0,96.1083,96.126,96.0373,96.126,4252.0
2018-11-08 13:25:00,108.4,108.46,108.36,108.37,4139.0,96.1526,96.2059,96.1172,96.126,4139.0
2018-11-08 13:30:00,108.38,108.41,108.3,108.34,4425.0,96.1349,96.1615,96.0639,96.0994,4425.0
2018-11-08 13:35:00,108.34,108.4,108.31,108.4,2540.0,96.0994,96.1526,96.0728,96.1526,2540.0
2018-11-08 13:40:00,108.42,108.42,108.33,108.39,5699.0,96.1704,96.1704,96.0905,96.1438,5699.0
2018-11-08 13:45:00,108.39,108.44,108.31,108.34,2673.0,96.1438,96.1881,96.0728,96.0994,2673.0
2018-11-08 13:50:00,108.34,108.34,108.25,108.27,1314.0,96.0994,96.0994,96.0196,96.0373,1314.0
2018-11-08 13:55:00,108.22,108.41,108.19,108.37,5123.0,95.993,96.1615,95.9664,96.126,5123.0
2018-11-08 14:00:00,108.37,108.48,108.19,108.21,6278.0,96.126,96.2236,95.9664,95.9841,6278.0
2018-11-08 14:05:00,108.28,108.69,108.28,108.69,3417.0,96.0462,96.4099,96.0462,96.4099,3417.0
2018-11-08 14:10:00,108.68,108.71,108.55,108.59,3602.0,96.401,96.4276,96.2857,96.3212,3602.0
2018-11-08 14:15:00,108.6,108.64,108.52,108.55,2505.0,96.33,96.3655,96.2591,96.2857,2505.0
2018-11-08 14:20:00,108.52,108.67,108.52,108.55,13945.0,96.2591,96.3921,96.2591,96.2857,13945.0
2018-11-08 14:25:00,108.47,108.52,108.34,108.37,4677.0,96.2147,96.2591,96.0994,96.126,4677.0
2018-11-08 14:30:00,108.31,108.42,108.29,108.34,4324.0,96.0728,96.1704,96.0551,96.0994,4324.0
2018-11-08 14:35:00,108.28,108.37,108.15,108.23,4500.0,96.0462,96.126,95.9309,96.0018,4500.0
2018-11-08 14:40:00,108.19,108.23,108.08,108.18,7202.0,95.9664,96.0018,95.8688,95.9575,7202.0
2018-11-08 14:45:00,108.12,108.36,108.09,108.31,4092.0,95.9043,96.1172,95.8777,96.0728,4092.0
2018-11-08 14:50:00,108.29,108.39,108.27,108.33,6381.0,96.0551,96.1438,96.0373,96.0905,6381.0
2018-11-08 14:55:00,108.3,108.4,108.25,108.34,3046.0,96.0639,96.1526,96.0196,96.0994,3046.0
2018-11-08 15:00:00,108.3,108.32,108.15,108.24,6350.0,96.0639,96.0817,95.9309,96.0107,6350.0
2018-11-08 15:05:00,108.24,108.48,108.23,108.48,5359.0,96.0107,96.2236,96.0018,96.2236,5359.0
2018-11-08 15:10:00,108.45,108.45,108.31,108.44,5934.0,96.197,96.197,96.0728,96.1881,5934.0
2018-11-08 15:15:00,108.44,108.52,108.4,108.51,8357.0,96.1881,96.2591,96.1526,96.2502,8357.0
2018-11-08 15:20:00,108.51,108.56,108.47,108.52,6579.0,96.2502,96.2946,96.2147,96.2591,6579.0
2018-11-08 15:25:00,108.52,108.54,108.38,108.39,11203.0,96.2591,96.2768,96.1349,96.1438,11203.0
2018-11-08 15:30:00,108.38,108.45,108.34,108.42,9155.0,96.1349,96.197,96.0994,96.1704,9155.0
2018-11-08 15:35:00,108.42,108.42,108.26,108.36,11541.0,96.1704,96.1704,96.0285,96.1172,11541.0
2018-11-08 15:40:00,108.36,108.45,108.3,108.45,11520.0,96.1172,96.197,96.0639,96.197,11520.0
2018-11-08 15:45:00,108.43,108.62,108.33,108.51,16760.0,96.1792,96.3478,96.0905,96.2502,16760.0
2018-11-08 15:50:00,108.5,108.66,108.47,108.56,18747.0,96.2413,96.3833,96.2147,96.2946,18747.0
2018-11-08 15:55:00,108.58,108.7,108.57,108.68,68849.0,96.3123,96.4187,96.3034,96.401,68849.0
2018-11-09 09:30:00,108.2,108.2,107.93,107.93,6625.0,95.9752,95.9752,95.7357,95.7357,6625.0
2018-11-09 09:35:00,108.13,108.59,107.97,108.37,8512.0,95.9131,96.3212,95.7712,96.126,8512.0
2018-11-09 09:40:00,108.12,108.21,107.98,108.16,2257.0,95.9043,95.9841,95.7801,95.9398,2257.0
2018-11-09 09:45:00,108.13,108.37,108.13,108.26,2067.0,95.9131,96.126,95.9131,96.0285,2067.0
2018-11-09 09:50:00,108.19,108.2,107.8,107.8,2072.0,95.9664,95.9752,95.6204,95.6204,2072.0
2018-11-09 09:55:00,107.77,108.04,107.65,108.03,7065.0,95.5938,95.8333,95.4874,95.8244,7065.0
2018-11-09 10:00:00,108.22,108.26,108.0,108.0,2936.0,95.993,96.0285,95.7978,95.7978,2936.0
2018-11-09 10:05:00,108.01,108.18,107.76,107.83,12483.0,95.8067,95.9575,95.5849,95.647,12483.0
2018-11-09 10:10:00,107.81,107.91,107.74,107.77,5241.0,95.6293,95.718,95.5672,95.5938,5241.0
2018-11-09 10:15:00,107.7,107.73,107.61,107.64,3020.0,95.5317,95.5583,95.4519,95.4785,3020.0
2018-11-09 10:20:00,107.67,107.68,107.41,107.51,2169.0,95.5051,95.514,95.2745,95.3632,2169.0
2018-11-09 10:25:00,107.56,107.94,107.56,107.94,9223.0,95.4075,95.7446,95.4075,95.7446,9223.0
2018-11-09 10:30:00,107.89,107.96,107.8,107.81,6523.0,95.7003,95.7624,95.6204,95.6293,6523.0
2018-11-09 10:35:00,107.86,107.86,107.68,107.75,4991.0,95.6736,95.6736,95.514,95.5761,4991.0
2018-11-09 10:40:00,107.79,107.84,107.64,107.67,3794.0,95.6116,95.6559,95.4785,95.5051,3794.0
2018-11-09 10:45:00,107.67,107.74,107.5,107.5,3342.0,95.5051,95.5672,95.3543,95.3543,3342.0
2018-11-09 10:50:00,107.48,107.48,107.13,107.35,13015.0,95.3366,95.3366,95.0261,95.2213,13015.0
2018-11-09 10:55:00,107.38,107.42,107.17,107.29,7043.0,95.2479,95.2834,95.0616,95.168,7043.0
2018-11-09 11:00:00,107.35,107.47,107.18,107.2,5774.0,95.2213,95.3277,95.0705,95.0882,5774.0
2018-11-09 11:05:00,107.2,107.2,107.03,107.18,13622.0,95.0882,95.0882,94.9374,95.0705,13622.0
2018-11-09 11:10:00,107.17,107.25,106.65,106.86,30153.0,95.0616,95.1326,94.6004,94.7866,30153.0
2018-11-09 11:15:00,106.93,107.17,106.82,106.85,11813.0,94.8487,95.0616,94.7512,94.7778,11813.0
2018-11-09 11:20:00,106.87,106.98,106.77,106.95,10384.0,94.7955,94.8931,94.7068,94.8665,10384.0
2018-11-09 11:25:00,106.95,107.0,106.63,106.76,20131.0,94.8665,94.9108,94.5826,94.6979,20131.0
2018-11-09 11:30:00,106.76,106.87,106.63,106.67,8498.0,94.6979,94.7955,94.5826,94.6181,8498.0
2018-11-09 11:35:00,106.7,106.76,106.57,106.76,12216.0,94.6447,94.6979,94.5294,94.6979,12216.0
2018-11-09 11:40:00,106.7,106.74,106.56,106.74,4800.0,94.6447,94.6802,94.5205,94.6802,4800.0
2018-11-09 11:45:00,106.74,106.77,106.5,106.53,3100.0,94.6802,94.7068,94.4673,94.4939,3100.0
2018-11-09 11:50:00,106.53,106.56,106.43,106.51,12205.0,94.4939,94.5205,94.4052,94.4762,12205.0
2018-11-09 11:55:00,106.47,106.56,106.36,106.42,10612.0,94.4407,94.5205,94.3431,94.3963,10612.0
2018-11-09 12:00:00,106.4,106.56,106.39,106.56,9268.0,94.3786,94.5205,94.3697,94.5205,9268.0
2018-11-09 12:05:00,106.61,106.75,106.6,106.63,6348.0,94.5649,94.6891,94.556,94.5826,6348.0
2018-11-09 12:10:00,106.64,106.72,106.64,106.68,6047.0,94.5915,94.6624,94.5915,94.627,6047.0
2018-11-09 12:15:00,106.62,106.63,106.52,106.52,6050.0,94.5737,94.5826,94.485,94.485,6050.0
2018-11-09 12:20:00,106.55,106.69,106.52,106.69,5935.0,94.5117,94.6358,94.485,94.6358,5935.0
2018-11-09 12:25:00,106.69,106.92,106.68,106.81,4813.0,94.6358,94.8399,94.627,94.7423,4813.0
2018-11-09 12:30:00,106.78,107.06,106.75,107.06,8300.0,94.7157,94.964,94.6891,94.964,8300.0
2018-11-09 12:35:00,107.06,107.17,106.99,107.07,10987.0,94.964,95.0616,94.9019,94.9729,10987.0
2018-11-09 12:40:00,107.02,107.1,106.99,107.09,4556.0,94.9286,94.9995,94.9019,94.9906,4556.0
2018-11-09 12:45:00,107.04,107.2,107.04,107.15,4008.0,94.9463,95.0882,94.9463,95.0439,4008.0
2018-11-09 12:50:00,107.14,107.2,107.09,107.2,3919.0,95.035,95.0882,94.9906,95.0882,3919.0
2018-11-09 12:55:00,107.17,107.17,107.08,107.1,1449.0,95.0616,95.0616,94.9818,94.9995,1449.0
2018-11-09 13:00:00,107.08,107.1,107.05,107.1,2001.0,94.9818,94.9995,94.9552,94.9995,2001.0
2018-11-09 13:05:00,107.07,107.19,107.07,107.19,4400.0,94.9729,95.0793,94.9729,95.0793,4400.0
2018-11-09 13:10:00,107.21,107.22,107.07,107.09,5349.0,95.0971,95.106,94.9729,94.9906,5349.0
2018-11-09 13:15:00,107.09,107.13,107.04,107.13,3205.0,94.9906,95.0261,94.9463,95.0261,3205.0
2018-11-09 13:20:00,107.1,107.17,107.05,107.12,3274.0,94.9995,95.0616,94.9552,95.0173,3274.0
2018-11-09 13:25:00,107.13,107.22,107.1,107.22,3050.0,95.0261,95.106,94.9995,95.106,3050.0
2018-11-09 13:30:00,107.19,107.19,107.04,107.05,2899.0,95.0793,95.0793,94.9463,94.9552,2899.0
2018-11-09 13:35:00,107.03,107.18,106.99,107.13,4009.0,94.9374,95.0705,94.9019,95.0261,4009.0
2018-11-09 13:40:00,107.13,107.2,107.06,107.12,11376.0,95.0261,95.0882,94.964,95.0173,11376.0
2018-11-09 13:45:00,107.06,107.07,106.84,106.86,5019.0,94.964,94.9729,94.7689,94.7866,5019.0
2018-11-09 13:50:00,106.83,107.05,106.82,107.05,3272.0,94.76,94.9552,94.7512,94.9552,3272.0
2018-11-09 13:55:00,107.04,107.07,106.99,107.01,4435.0,94.9463,94.9729,94.9019,94.9197,4435.0
2018-11-09 14:00:00,106.97,107.1,106.93,107.09,4613.0,94.8842,94.9995,94.8487,94.9906,4613.0
2018-11-09 14:05:00,107.09,107.12,106.9,106.93,5819.0,94.9906,95.0173,94.8221,94.8487,5819.0
2018-11-09 14:10:00,106.92,106.92,106.75,106.79,6097.0,94.8399,94.8399,94.6891,94.7245,6097.0
2018-11-09 14:15:00,106.79,106.83,106.64,106.65,4364.0,94.7245,94.76,94.5915,94.6004,4364.0
2018-11-09 14:20:00,106.66,106.81,106.65,106.78,11460.0,94.6092,94.7423,94.6004,94.7157,11460.0
2018-11-09 14:25:00,106.76,106.87,106.72,106.84,6432.0,94.6979,94.7955,94.6624,94.7689,6432.0
2018-11-09 14:30:00,106.82,106.97,106.79,106.94,5998.0,94.7512,94.8842,94.7245,94.8576,5998.0
2018-11-09 14:35:00,106.94,107.13,106.94,107.1,4006.0,94.8576,95.0261,94.8576,94.9995,4006.0
2018-11-09 14:40:00,107.14,107.37,107.14,107.27,8923.0,95.035,95.239,95.035,95.1503,8923.0
2018-11-09 14:45:00,107.32,107.33,107.14,107.18,4250.0,95.1947,95.2035,95.035,95.0705,4250.0
2018-11-09 14:50:00,107.18,107.44,107.18,107.44,7200.0,95.0705,95.3011,95.0705,95.3011,7200.0
2018-11-09 14:55:00,107.44,107.66,107.44,107.48,4288.0,95.3011,95.4962,95.3011,95.3366,4288.0
2018-11-09 15:00:00,107.49,107.49,107.38,107.38,4305.0,95.3455,95.3455,95.2479,95.2479,4305.0
2018-11-09 15:05:00,107.36,107.53,107.34,107.48,5947.0,95.2301,95.3809,95.2124,95.3366,5947.0
2018-11-09 15:10:00,107.49,107.62,107.37,107.58,8286.0,95.3455,95.4608,95.239,95.4253,8286.0
2018-11-09 15:15:00,107.59,107.64,107.52,107.64,3527.0,95.4342,95.4785,95.3721,95.4785,3527.0
2018-11-09 15:20:00,107.63,107.85,107.54,107.84,9253.0,95.4696,95.6648,95.3898,95.6559,9253.0
2018-11-09 15:25:00,107.8,107.8,107.68,107.79,5185.0,95.6204,95.6204,95.514,95.6116,5185.0
2018-11-09 15:30:00,107.79,107.88,107.71,107.81,8009.0,95.6116,95.6914,95.5406,95.6293,8009.0
2018-11-09 15:35:00,107.84,107.94,107.76,107.85,13679.0,95.6559,95.7446,95.5849,95.6648,13679.0
2018-11-09 15:40:00,107.85,108.0,107.85,108.0,15385.0,95.6648,95.7978,95.6648,95.7978,15385.0
2018-11-09 15:45:00,107.99,108.09,107.75,107.79,19049.0,95.789,95.8777,95.5761,95.6116,19049.0
2018-11-09 15:50:00,107.76,107.97,107.74,107.97,26841.0,95.5849,95.7712,95.5672,95.7712,26841.0
2018-11-09 15:55:00,107.96,107.99,107.7,107.71,42221.0,95.7624,95.789,95.5317,95.5406,42221.0
2018-11-12 09:30:00,107.7,107.7,107.04,107.33,9447.0,95.5317,95.5317,94.9463,95.2035,9447.0
2018-11-12 09:35:00,107.07,107.92,106.99,107.54,5959.0,94.9729,95.7269,94.9019,95.3898,5959.0
2018-11-12 09:40:00,107.53,107.79,107.52,107.75,1900.0,95.3809,95.6116,95.3721,95.5761,1900.0
2018-11-12 09:45:00,107.68,107.73,107.26,107.38,5005.0,95.514,95.5583,95.1414,95.2479,5005.0
2018-11-12 09:50:00,107.43,107.43,107.08,107.08,1564.0,95.2922,95.2922,94.9818,94.9818,1564.0
2018-11-12 09:55:00,107.16,107.56,107.08,107.08,17731.0,95.0527,95.4075,94.9818,94.9818,17731.0
2018-11-12 10:00:00,107.17,107.23,107.04,107.13,33310.0,95.0616,95.1148,94.9463,95.0261,33310.0
2018-11-12 10:05:00,107.14,107.55,107.06,107.48,4500.0,95.035,95.3987,94.964,95.3366,4500.0
2018-11-12 10:10:00,107.54,107.56,107.39,107.53,17403.0,95.3898,95.4075,95.2568,95.3809,17403.0
2018-11-12 10:15:00,107.62,107.62,107.37,107.46,12166.0,95.4608,95.4608,95.239,95.3188,12166.0
2018-11-12 10:20:00,107.45,107.71,107.38,107.59,7909.0,95.31,95.5406,95.2479,95.4342,7909.0
2018-11-12 10:25:00,107.53,107.69,107.52,107.68,4500.0,95.3809,95.5229,95.3721,95.514,4500.0
2018-11-12 10:30:00,107.64,107.64,107.47,107.53,3083.0,95.4785,95.4785,95.3277,95.3809,3083.0
2018-11-12 10:35:00,107.58,107.62,107.49,107.62,4047.0,95.4253,95.4608,95.3455,95.4608,4047.0
2018-11-12 10:40:00,107.57,107.68,107.56,107.62,2700.0,95.4164,95.514,95.4075,95.4608,2700.0
2018-11-12 10:45:00,107.56,107.65,107.53,107.57,3563.0,95.4075,95.4874,95.3809,95.4164,3563.0
2018-11-12 10:50:00,107.61,107.65,107.52,107.59,19100.0,95.4519,95.4874,95.3721,95.4342,19100.0
2018-11-12 10:55:00,107.59,107.65,107.4,107.4,13258.0,95.4342,95.4874,95.2656,95.2656,13258.0
2018-11-12 11:00:00,107.43,107.43,107.15,107.24,14475.0,95.2922,95.2922,95.0439,95.1237,14475.0
2018-11-12 11:05:00,107.21,107.28,107.11,107.27,11151.0,95.0971,95.1592,95.0084,95.1503,11151.0
2018-11-12 11:10:00,107.24,107.24,107.02,107.03,16093.0,95.1237,95.1237,94.9286,94.9374,16093.0
2018-11-12 11:15:00,107.03,107.03,106.78,106.78,5050.0,94.9374,94.9374,94.7157,94.7157,5050.0
2018-11-12 11:20:00,106.77,107.04,106.7,107.04,5900.0,94.7068,94.9463,94.6447,94.9463,5900.0
2018-11-12 11:25:00,107.01,107.07,106.79,106.8,9861.0,94.9197,94.9729,94.7245,94.7334,9861.0
2018-11-12 11:30:00,106.85,106.92,106.73,106.81,10820.0,94.7778,94.8399,94.6713,94.7423,10820.0
2018-11-12 11:35:00,106.79,106.92,106.64,106.64,20365.0,94.7245,94.8399,94.5915,94.5915,20365.0
2018-11-12 11:40:00,106.73,106.78,106.55,106.55,22322.0,94.6713,94.7157,94.5117,94.5117,22322.0
2018-11-12 11:45:00,106.59,106.79,106.56,106.69,38416.0,94.5471,94.7245,94.5205,94.6358,38416.0
2018-11-12 11:50:00,106.72,106.92,106.4,106.82,45729.0,94.6624,94.8399,94.3786,94.7512,45729.0
2018-11-12 11:55:00,106.79,107.02,106.79,106.89,108808.0,94.7245,94.9286,94.7245,94.8132,108808.0
2018-11-12 12:00:00,106.95,107.38,106.88,107.12,17120.0,94.8665,95.2479,94.8044,95.0173,17120.0
2018-11-12 12:05:00,107.14,107.29,107.03,107.27,24206.0,95.035,95.168,94.9374,95.1503,24206.0
2018-11-12 12:10:00,107.27,107.27,106.92,106.92,19551.0,95.1503,95.1503,94.8399,94.8399,19551.0
2018-11-12 12:15:00,106.92,107.0,106.82,106.83,20505.0,94.8399,94.9108,94.7512,94.76,20505.0
2018-11-12 12:20:00,106.84,106.96,106.72,106.96,9600.0,94.7689,94.8753,94.6624,94.8753,9600.0
2018-11-12 12:25:00,106.85,106.88,106.76,106.87,6333.0,94.7778,94.8044,94.6979,94.7955,6333.0
2018-11-12 12:30:00,106.84,106.87,106.69,106.7,14330.0,94.7689,94.7955,94.6358,94.6447,14330.0
2018-11-12 12:35:00,106.66,106.79,106.59,106.76,12431.0,94.6092,94.7245,94.5471,94.6979,12431.0
2018-11-12 12:40:00,106.72,106.75,106.67,106.68,14670.0,94.6624,94.6891,94.6181,94.627,14670.0
2018-11-12 12:45:00,106.68,106.68,106.5,106.54,12841.0,94.627,94.627,94.4673,94.5028,12841.0
2018-11-12 12:50:00,106.54,106.66,106.49,106.66,13152.0,94.5028,94.6092,94.4584,94.6092,13152.0
2018-11-12 12:55:00,106.74,106.85,106.68,106.68,5282.0,94.6802,94.7778,94.627,94.627,5282.0
2018-11-12 13:00:00,106.71,106.81,106.66,106.66,9258.0,94.6536,94.7423,94.6092,94.6092,9258.0
2018-11-12 13:05:00,106.69,106.69,106.26,106.26,30288.0,94.6358,94.6358,94.2544,94.2544,30288.0
2018-11-12 13:10:00,106.36,106.4,106.07,106.11,13118.0,94.3431,94.3786,94.0859,94.1214,13118.0
2018-11-12 13:15:00,106.16,106.31,106.04,106.06,23773.0,94.1657,94.2988,94.0593,94.077,23773.0
2018-11-12 13:20:00,106.1,106.13,105.96,106.0,14315.0,94.1125,94.1391,93.9883,94.0238,14315.0
2018-11-12 13:25:00,106.01,106.05,105.92,105.93,28834.0,94.0327,94.0681,93.9528,93.9617,28834.0
2018-11-12 13:30:00,105.97,106.24,105.97,106.23,4350.0,93.9972,94.2367,93.9972,94.2278,4350.0
2018-11-12 13:35:00,106.25,106.4,106.21,106.23,8417.0,94.2456,94.3786,94.2101,94.2278,8417.0
2018-11-12 13:40:00,106.26,106.33,106.21,106.24,4463.0,94.2544,94.3165,94.2101,94.2367,4463.0
2018-11-12 13:45:00,106.19,106.34,106.08,106.21,39186.0,94.1923,94.3254,94.0948,94.2101,39186.0
2018-11-12 13:50:00,106.18,106.61,106.18,106.49,17129.0,94.1835,94.5649,94.1835,94.4584,17129.0
2018-11-12 13:55:00,106.49,106.5,106.35,106.36,7234.0,94.4584,94.4673,94.3343,94.3431,7234.0
2018-11-12 14:00:00,106.39,106.47,106.26,106.47,26046.0,94.3697,94.4407,94.2544,94.4407,26046.0
2018-11-12 14:05:00,106.46,106.46,106.27,106.27,24935.0,94.4318,94.4318,94.2633,94.2633,24935.0
2018-11-12 14:10:00,106.27,106.37,106.23,106.23,60468.0,94.2633,94.352,94.2278,94.2278,60468.0
2018-11-12 14:15:00,106.27,106.52,106.22,106.44,5332.0,94.2633,94.485,94.2189,94.4141,5332.0
2018-11-12 14:20:00,106.46,106.53,106.33,106.33,13987.0,94.4318,94.4939,94.3165,94.3165,13987.0
2018-11-12 14:25:00,106.32,106.33,106.12,106.15,24898.0,94.3076,94.3165,94.1302,94.1569,24898.0
2018-11-12 14:30:00,106.12,106.32,106.12,106.32,11241.0,94.1302,94.3076,94.1302,94.3076,11241.0
2018-11-12 14:35:00,106.32,106.34,106.12,106.28,7360.0,94.3076,94.3254,94.1302,94.2722,7360.0
2018-11-12 14:40:00,106.33,106.51,106.25,106.45,11697.0,94.3165,94.4762,94.2456,94.423,11697.0
2018-11-12 14:45:00,106.45,106.63,106.31,106.36,36308.0,94.423,94.5826,94.2988,94.3431,36308.0
2018-11-12 14:50:00,106.34,106.36,105.96,106.03,30273.0,94.3254,94.3431,93.9883,94.0504,30273.0
2018-11-12 14:55:00,105.97,106.07,105.92,105.97,12704.0,93.9972,94.0859,93.9528,93.9972,12704.0
2018-11-12 15:00:00,105.92,106.13,105.92,105.98,26725.0,93.9528,94.1391,93.9528,94.0061,26725.0
2018-11-12 15:05:00,106.0,106.0,105.86,105.92,33699.0,94.0238,94.0238,93.8996,93.9528,33699.0
2018-11-12 15:10:00,105.91,106.08,105.87,106.03,49704.0,93.944,94.0948,93.9085,94.0504,49704.0
2018-11-12 15:15:00,106.02,106.11,105.88,106.08,33400.0,94.0415,94.1214,93.9174,94.0948,33400.0
2018-11-12 15:20:00,106.08,106.3,105.97,106.16,31164.0,94.0948,94.2899,93.9972,94.1657,31164.0
2018-11-12 15:25:00,106.16,106.21,106.03,106.03,24411.0,94.1657,94.2101,94.0504,94.0504,24411.0
2018-11-12 15:30:00,106.04,106.16,105.92,106.02,22224.0,94.0593,94.1657,93.9528,94.0415,22224.0
2018-11-12 15:35:00,106.01,106.04,105.94,105.98,23614.0,94.0327,94.0593,93.9706,94.0061,23614.0
2018-11-12 15:40:00,105.97,105.99,105.82,105.88,16665.0,93.9972,94.0149,93.8641,93.9174,16665.0
2018-11-12 15:45:00,105.88,105.95,105.64,105.69,49496.0,93.9174,93.9794,93.7045,93.7488,49496.0
2018-11-12 15:50:00,105.7,105.7,105.23,105.27,42582.0,93.7577,93.7577,93.3408,93.3763,42582.0
2018-11-12 15:55:00,105.28,105.44,105.23,105.42,122003.0,93.3851,93.5271,93.3408,93.5093,122003.0
2018-11-13 09:30:00,105.64,105.68,104.83,105.34,12319.0,93.7045,93.74,92.986,93.4384,12319.0
2018-11-13 09:35:00,105.34,105.64,105.3,105.3,16755.0,93.4384,93.7045,93.4029,93.4029,16755.0
2018-11-13 09:40:00,105.23,105.54,105.12,105.24,33012.0,93.3408,93.6158,93.2432,93.3497,33012.0
2018-11-13 09:45:00,105.34,105.49,105.18,105.25,23015.0,93.4384,93.5714,93.2964,93.3585,23015.0
2018-11-13 09:50:00,105.2,105.4,105.01,105.29,12800.0,93.3142,93.4916,93.1457,93.394,12800.0
2018-11-13 09:55:00,105.34,105.43,104.99,105.41,20495.0,93.4384,93.5182,93.1279,93.5005,20495.0
2018-11-13 10:00:00,105.35,105.44,105.2,105.29,18409.0,93.4472,93.5271,93.3142,93.394,18409.0
2018-11-13 10:05:00,105.23,105.43,105.18,105.28,81105.0,93.3408,93.5182,93.2964,93.3851,81105.0
2018-11-13 10:10:00,105.27,105.38,105.17,105.33,14065.0,93.3763,93.4738,93.2876,93.4295,14065.0
2018-11-13 10:15:00,105.27,105.33,105.14,105.15,9760.0,93.3763,93.4295,93.261,93.2698,9760.0
2018-11-13 10:20:00,105.14,105.14,104.44,104.44,31128.0,93.261,93.261,92.6401,92.6401,31128.0
2018-11-13 10:25:00,104.39,104.8,104.02,104.1,38096.0,92.5957,92.9594,92.2675,92.3385,38096.0
2018-11-13 10:30:00,104.05,104.23,104.0,104.17,53797.0,92.2941,92.4538,92.2498,92.4006,53797.0
2018-11-13 10:35:00,104.17,104.42,104.12,104.32,49065.0,92.4006,92.6223,92.3562,92.5336,49065.0
2018-11-13 10:40:00,104.29,104.35,104.06,104.14,63801.0,92.507,92.5602,92.303,92.3739,63801.0
2018-11-13 10:45:00,104.16,104.55,104.12,104.5,24011.0,92.3917,92.7376,92.3562,92.6933,24011.0
2018-11-13 10:50:00,104.51,104.76,104.47,104.56,9307.0,92.7021,92.9239,92.6667,92.7465,9307.0
2018-11-13 10:55:00,104.52,104.67,104.42,104.53,38796.0,92.711,92.8441,92.6223,92.7199,38796.0
2018-11-13 11:00:00,104.59,105.09,104.51,105.09,40460.0,92.7731,93.2166,92.7021,93.2166,40460.0
2018-11-13 11:05:00,105.05,105.12,104.9,104.99,13232.0,93.1811,93.2432,93.0481,93.1279,13232.0
2018-11-13 11:10:00,105.0,105.06,104.94,105.0,32317.0,93.1368,93.19,93.0836,93.1368,32317.0
2018-11-13 11:15:00,105.01,105.48,104.94,105.33,69939.0,93.1457,93.5625,93.0836,93.4295,69939.0
2018-11-13 11:20:00,105.33,105.45,105.22,105.24,61564.0,93.4295,93.5359,93.3319,93.3497,61564.0
2018-11-13 11:25:00,105.26,105.46,105.07,105.46,96085.0,93.3674,93.5448,93.1989,93.5448,96085.0
2018-11-13 11:30:00,105.51,105.98,105.44,105.94,9118.0,93.5892,94.0061,93.5271,93.9706,9118.0
2018-11-13 11:35:00,105.94,105.94,105.19,105.28,16794.0,93.9706,93.9706,93.3053,93.3851,16794.0
2018-11-13 11:40:00,105.27,105.52,105.27,105.46,5807.0,93.3763,93.598,93.3763,93.5448,5807.0
2018-11-13 11:45:00,105.48,105.57,105.36,105.4,15924.0,93.5625,93.6424,93.4561,93.4916,15924.0
2018-11-13 11:50:00,105.38,105.57,105.34,105.38,43801.0,93.4738,93.6424,93.4384,93.4738,43801.0
2018-11-13 11:55:00,105.36,105.46,105.27,105.45,41330.0,93.4561,93.5448,93.3763,93.5359,41330.0
2018-11-13 12:00:00,105.53,105.58,105.4,105.44,15500.0,93.6069,93.6513,93.4916,93.5271,15500.0
2018-11-13 12:05:00,105.45,105.51,105.29,105.36,21300.0,93.5359,93.5892,93.394,93.4561,21300.0
2018-11-13 12:10:00,105.39,105.39,105.23,105.34,10206.0,93.4827,93.4827,93.3408,93.4384,10206.0
2018-11-13 12:15:00,105.41,105.41,105.23,105.24,15442.0,93.5005,93.5005,93.3408,93.3497,15442.0
2018-11-13 12:20:00,105.26,105.35,105.23,105.32,17867.0,93.3674,93.4472,93.3408,93.4206,17867.0
2018-11-13 12:25:00,105.32,105.39,105.27,105.28,44600.0,93.4206,93.4827,93.3763,93.3851,44600.0
2018-11-13 12:30:00,105.3,105.38,105.24,105.31,18074.0,93.4029,93.4738,93.3497,93.4118,18074.0
2018-11-13 12:35:00,105.31,105.36,105.23,105.32,11674.0,93.4118,93.4561,93.3408,93.4206,11674.0
2018-11-13 12:40:00,105.29,105.38,105.03,105.08,16362.0,93.394,93.4738,93.1634,93.2077,16362.0
2018-11-13 12:45:00,105.05,105.1,105.0,105.06,17454.0,93.1811,93.2255,93.1368,93.19,17454.0
2018-11-13 12:50:00,105.06,105.08,104.99,105.04,19425.0,93.19,93.2077,93.1279,93.1723,19425.0
2018-11-13 12:55:00,105.04,105.09,104.97,105.07,13554.0,93.1723,93.2166,93.1102,93.1989,13554.0
2018-11-13 13:00:00,105.14,105.28,105.13,105.16,5200.0,93.261,93.3851,93.2521,93.2787,5200.0
2018-11-13 13:05:00,105.16,105.16,105.0,105.06,9118.0,93.2787,93.2787,93.1368,93.19,9118.0
2018-11-13 13:10:00,105.11,105.12,104.72,104.72,20569.0,93.2344,93.2432,92.8884,92.8884,20569.0
2018-11-13 13:15:00,104.77,104.94,104.73,104.94,15768.0,92.9328,93.0836,92.8973,93.0836,15768.0
2018-11-13 13:20:00,104.94,105.15,104.94,105.0,8572.0,93.0836,93.2698,93.0836,93.1368,8572.0
2018-11-13 13:25:00,104.96,105.05,104.81,105.0,6590.0,93.1013,93.1811,92.9682,93.1368,6590.0
2018-11-13 13:30:00,105.0,105.2,104.96,105.12,33465.0,93.1368,93.3142,93.1013,93.2432,33465.0
2018-11-13 13:35:00,105.11,105.13,105.0,105.05,27366.0,93.2344,93.2521,93.1368,93.1811,27366.0
2018-11-13 13:40:00,105.04,105.19,104.97,105.12,36362.0,93.1723,93.3053,93.1102,93.2432,36362.0
2018-11-13 13:45:00,105.14,105.18,105.01,105.06,17467.0,93.261,93.2964,93.1457,93.19,17467.0
2018-11-13 13:50:00,105.01,105.12,104.99,105.0,24050.0,93.1457,93.2432,93.1279,93.1368,24050.0
2018-11-13 13:55:00,105.06,105.13,105.01,105.04,20200.0,93.19,93.2521,93.1457,93.1723,20200.0
2018-11-13 14:00:00,105.04,105.09,104.88,104.97,15728.0,93.1723,93.2166,93.0303,93.1102,15728.0
2018-11-13 14:05:00,104.94,105.13,104.94,105.0,8819.0,93.0836,93.2521,93.0836,93.1368,8819.0
2018-11-13 14:10:00,105.03,105.04,104.87,104.9,11710.0,93.1634,93.1723,93.0215,93.0481,11710.0
2018-11-13 14:15:00,104.84,104.91,104.56,104.62,12888.0,92.9949,93.0569,92.7465,92.7997,12888.0
2018-11-13 14:20:00,104.65,104.66,104.33,104.42,14555.0,92.8263,92.8352,92.5425,92.6223,14555.0
2018-11-13 14:25:00,104.4,104.55,104.36,104.44,27353.0,92.6046,92.7376,92.5691,92.6401,27353.0
2018-11-13 14:30:00,104.46,104.52,104.37,104.37,49600.0,92.6578,92.711,92.578,92.578,49600.0
2018-11-13 14:35:00,104.39,104.54,104.37,104.44,77615.0,92.5957,92.7288,92.578,92.6401,77615.0
2018-11-13 14:40:00,104.46,104.49,104.17,104.21,37587.0,92.6578,92.6844,92.4006,92.436,37587.0
2018-11-13 14:45:00,104.23,104.25,104.04,104.2,33122.0,92.4538,92.4715,92.2852,92.4272,33122.0
2018-11-13 14:50:00,104.16,104.45,104.12,104.37,13280.0,92.3917,92.6489,92.3562,92.578,13280.0
2018-11-13 14:55:00,104.36,104.48,104.21,104.22,18548.0,92.5691,92.6755,92.436,92.4449,18548.0
2018-11-13 15:00:00,104.2,104.46,104.16,104.46,41378.0,92.4272,92.6578,92.3917,92.6578,41378.0
2018-11-13 15:05:00,104.44,104.52,104.39,104.52,13283.0,92.6401,92.711,92.5957,92.711,13283.0
2018-11-13 15:10:00,104.5,104.5,104.36,104.43,16722.0,92.6933,92.6933,92.5691,92.6312,16722.0
2018-11-13 15:15:00,104.42,104.46,104.11,104.25,22223.0,92.6223,92.6578,92.3473,92.4715,22223.0
2018-11-13 15:20:00,104.24,104.36,104.1,104.28,43230.0,92.4626,92.5691,92.3385,92.4981,43230.0
2018-11-13 15:25:00,104.33,104.52,104.3,104.36,26845.0,92.5425,92.711,92.5159,92.5691,26845.0
2018-11-13 15:30:00,104.33,104.38,104.12,104.12,27675.0,92.5425,92.5868,92.3562,92.3562,27675.0
2018-11-13 15:35:00,104.12,104.44,104.1,104.35,43318.0,92.3562,92.6401,92.3385,92.5602,43318.0
2018-11-13 15:40:00,104.33,104.36,104.25,104.34,37645.0,92.5425,92.5691,92.4715,92.5513,37645.0
2018-11-13 15:45:00,104.37,104.58,104.3,104.58,57049.0,92.578,92.7642,92.5159,92.7642,57049.0
2018-11-13 15:50:00,104.59,104.73,104.53,104.7,64708.0,92.7731,92.8973,92.7199,92.8707,64708.0
2018-11-13 15:55:00,104.71,104.71,104.25,104.32,235640.0,92.8795,92.8795,92.4715,92.5336,235640.0
2018-11-14 09:30:00,105.2,105.2,104.76,105.06,11282.0,93.3142,93.3142,92.9239,93.19,11282.0
2018-11-14 09:35:00,105.09,105.79,105.09,105.68,14025.0,93.2166,93.8375,93.2166,93.74,14025.0
2018-11-14 09:40:00,105.6,106.12,105.55,106.07,7919.0,93.669,94.1302,93.6246,94.0859,7919.0
2018-11-14 09:45:00,106.03,106.28,105.99,106.23,34489.0,94.0504,94.2722,94.0149,94.2278,34489.0
2018-11-14 09:50:00,106.26,106.33,105.94,106.05,7500.0,94.2544,94.3165,93.9706,94.0681,7500.0
2018-11-14 09:55:00,106.02,106.39,105.92,106.39,20234.0,94.0415,94.3697,93.9528,94.3697,20234.0
2018-11-14 10:00:00,106.43,106.49,106.24,106.47,8075.0,94.4052,94.4584,94.2367,94.4407,8075.0
2018-11-14 10:05:00,106.39,106.43,106.29,106.4,12725.0,94.3697,94.4052,94.281,94.3786,12725.0
2018-11-14 10:10:00,106.39,106.46,106.29,106.35,12508.0,94.3697,94.4318,94.281,94.3343,12508.0
2018-11-14 10:15:00,106.31,106.45,106.23,106.37,7507.0,94.2988,94.423,94.2278,94.352,7507.0
2018-11-14 10:20:00,106.42,106.68,106.42,106.6,11432.0,94.3963,94.627,94.3963,94.556,11432.0
2018-11-14 10:25:00,106.59,106.6,106.44,106.59,8586.0,94.5471,94.556,94.4141,94.5471,8586.0
2018-11-14 10:30:00,106.59,106.61,106.26,106.27,6932.0,94.5471,94.5649,94.2544,94.2633,6932.0
2018-11-14 10:35:00,106.22,106.38,106.17,106.34,9765.0,94.2189,94.3609,94.1746,94.3254,9765.0
2018-11-14 10:40:00,106.34,106.34,106.14,106.2,6593.0,94.3254,94.3254,94.148,94.2012,6593.0
2018-11-14 10:45:00,106.13,106.23,105.98,106.02,9567.0,94.1391,94.2278,94.0061,94.0415,9567.0
2018-11-14 10:50:00,105.93,106.05,105.6,105.6,13939.0,93.9617,94.0681,93.669,93.669,13939.0
2018-11-14 10:55:00,105.64,105.88,105.62,105.88,7726.0,93.7045,93.9174,93.6867,93.9174,7726.0
2018-11-14 11:00:00,105.86,105.86,105.6,105.61,6747.0,93.8996,93.8996,93.669,93.6779,6747.0
2018-11-14 11:05:00,105.56,105.68,105.52,105.65,7231.0,93.6335,93.74,93.598,93.7133,7231.0
2018-11-14 11:10:00,105.67,105.75,105.58,105.62,7746.0,93.7311,93.802,93.6513,93.6867,7746.0
2018-11-14 11:15:00,105.63,105.67,105.48,105.48,8786.0,93.6956,93.7311,93.5625,93.5625,8786.0
2018-11-14 11:20:00,105.41,105.51,105.28,105.5,8632.0,93.5005,93.5892,93.3851,93.5803,8632.0
2018-11-14 11:25:00,105.56,105.71,105.48,105.53,6308.0,93.6335,93.7666,93.5625,93.6069,6308.0
2018-11-14 11:30:00,105.55,105.59,105.44,105.54,6768.0,93.6246,93.6601,93.5271,93.6158,6768.0
2018-11-14 11:35:00,105.53,105.54,105.39,105.39,7332.0,93.6069,93.6158,93.4827,93.4827,7332.0
2018-11-14 11:40:00,105.36,105.38,105.23,105.31,8054.0,93.4561,93.4738,93.3408,93.4118,8054.0
2018-11-14 11:45:00,105.29,105.41,105.23,105.41,4718.0,93.394,93.5005,93.3408,93.5005,4718.0
2018-11-14 11:50:00,105.35,105.58,105.29,105.58,4800.0,93.4472,93.6513,93.394,93.6513,4800.0
2018-11-14 11:55:00,105.54,105.77,105.53,105.64,10453.0,93.6158,93.8198,93.6069,93.7045,10453.0
2018-11-14 12:00:00,105.68,105.74,105.59,105.69,7760.0,93.74,93.7932,93.6601,93.7488,7760.0
2018-11-14 12:05:00,105.64,105.77,105.59,105.62,3500.0,93.7045,93.8198,93.6601,93.6867,3500.0
2018-11-14 12:10:00,105.58,105.66,105.49,105.55,3907.0,93.6513,93.7222,93.5714,93.6246,3907.0
2018-11-14 12:15:00,105.47,105.69,105.46,105.69,4462.0,93.5537,93.7488,93.5448,93.7488,4462.0
2018-11-14 12:20:00,105.72,105.9,105.72,105.8,4910.0,93.7754,93.9351,93.7754,93.8464,4910.0
2018-11-14 12:25:00,105.85,105.9,105.74,105.83,7649.0,93.8907,93.9351,93.7932,93.873,7649.0
2018-11-14 12:30:00,105.77,105.77,105.46,105.5,8421.0,93.8198,93.8198,93.5448,93.5803,8421.0
2018-11-14 12:35:00,105.5,105.53,105.17,105.48,4758.0,93.5803,93.6069,93.2876,93.5625,4758.0
2018-11-14 12:40:00,105.39,105.42,105.27,105.38,5300.0,93.4827,93.5093,93.3763,93.4738,5300.0
2018-11-14 12:45:00,105.4,105.53,105.4,105.49,2400.0,93.4916,93.6069,93.4916,93.5714,2400.0
2018-11-14 12:50:00,105.5,105.76,105.48,105.6,5982.0,93.5803,93.8109,93.5625,93.669,5982.0
2018-11-14 12:55:00,105.63,105.67,105.34,105.42,4700.0,93.6956,93.7311,93.4384,93.5093,4700.0
2018-11-14 13:00:00,105.47,105.56,105.39,105.53,3330.0,93.5537,93.6335,93.4827,93.6069,3330.0
2018-11-14 13:05:00,105.5,105.64,105.42,105.5,5317.0,93.5803,93.7045,93.5093,93.5803,5317.0
2018-11-14 13:10:00,105.48,105.53,105.24,105.39,4121.0,93.5625,93.6069,93.3497,93.4827,4121.0
2018-11-14 13:15:00,105.4,105.62,105.39,105.59,4193.0,93.4916,93.6867,93.4827,93.6601,4193.0
2018-11-14 13:20:00,105.58,105.64,105.41,105.42,2900.0,93.6513,93.7045,93.5005,93.5093,2900.0
2018-11-14 13:25:00,105.46,105.56,105.38,105.48,4100.0,93.5448,93.6335,93.4738,93.5625,4100.0
2018-11-14 13:30:00,105.54,105.58,105.34,105.42,3300.0,93.6158,93.6513,93.4384,93.5093,3300.0
2018-11-14 13:35:00,105.42,105.5,105.37,105.49,3456.0,93.5093,93.5803,93.465,93.5714,3456.0
2018-11-14 13:40:00,105.41,105.44,105.15,105.19,6058.0,93.5005,93.5271,93.2698,93.3053,6058.0
2018-11-14 13:45:00,105.19,105.24,104.98,105.02,6491.0,93.3053,93.3497,93.119,93.1545,6491.0
2018-11-14 13:50:00,104.99,105.1,104.92,105.07,3000.0,93.1279,93.2255,93.0658,93.1989,3000.0
2018-11-14 13:55:00,105.1,105.19,105.03,105.15,9007.0,93.2255,93.3053,93.1634,93.2698,9007.0
2018-11-14 14:00:00,105.13,105.13,104.75,104.78,5545.0,93.2521,93.2521,92.915,92.9416,5545.0
2018-11-14 14:05:00,104.73,104.97,104.68,104.93,3709.0,92.8973,93.1102,92.8529,93.0747,3709.0
2018-11-14 14:10:00,104.96,105.16,104.95,105.16,7348.0,93.1013,93.2787,93.0924,93.2787,7348.0
2018-11-14 14:15:00,105.22,105.62,105.22,105.47,5190.0,93.3319,93.6867,93.3319,93.5537,5190.0
2018-11-14 14:20:00,105.5,105.66,105.43,105.58,6026.0,93.5803,93.7222,93.5182,93.6513,6026.0
2018-11-14 14:25:00,105.53,105.53,105.33,105.35,4400.0,93.6069,93.6069,93.4295,93.4472,4400.0
2018-11-14 14:30:00,105.34,105.48,105.21,105.42,2532.0,93.4384,93.5625,93.3231,93.5093,2532.0
2018-11-14 14:35:00,105.38,105.57,105.37,105.47,4787.0,93.4738,93.6424,93.465,93.5537,4787.0
2018-11-14 14:40:00,105.49,105.58,105.35,105.38,14333.0,93.5714,93.6513,93.4472,93.4738,14333.0
2018-11-14 14:45:00,105.39,105.54,105.3,105.5,5811.0,93.4827,93.6158,93.4029,93.5803,5811.0
2018-11-14 14:50:00,105.51,105.72,105.44,105.72,7221.0,93.5892,93.7754,93.5271,93.7754,7221.0
2018-11-14 14:55:00,105.67,105.84,105.63,105.82,31565.0,93.7311,93.8819,93.6956,93.8641,31565.0
2018-11-14 15:00:00,105.81,105.9,105.71,105.77,26525.0,93.8553,93.9351,93.7666,93.8198,26525.0
2018-11-14 15:05:00,105.79,106.15,105.79,106.01,18098.0,93.8375,94.1569,93.8375,94.0327,18098.0
2018-11-14 15:10:00,106.0,106.1,105.95,106.03,12953.0,94.0238,94.1125,93.9794,94.0504,12953.0
2018-11-14 15:15:00,106.03,106.16,105.98,106.07,14297.0,94.0504,94.1657,94.0061,94.0859,14297.0
2018-11-14 15:20:00,106.05,106.05,105.81,105.87,15940.0,94.0681,94.0681,93.8553,93.9085,15940.0
2018-11-14 15:25:00,105.85,105.87,105.74,105.82,10450.0,93.8907,93.9085,93.7932,93.8641,10450.0
2018-11-14 15:30:00,105.8,105.86,105.64,105.67,13811.0,93.8464,93.8996,93.7045,93.7311,13811.0
2018-11-14 15:35:00,105.66,105.73,105.56,105.68,17354.0,93.7222,93.7843,93.6335,93.74,17354.0
2018-11-14 15:40:00,105.65,105.68,105.55,105.61,30959.0,93.7133,93.74,93.6246,93.6779,30959.0
2018-11-14 15:45:00,105.58,105.71,105.5,105.5,35962.0,93.6513,93.7666,93.5803,93.5803,35962.0
2018-11-14 15:50:00,105.52,105.54,105.21,105.25,31309.0,93.598,93.6158,93.3231,93.3585,31309.0
2018-11-14 15:55:00,105.25,105.41,105.12,105.37,76382.0,93.3585,93.5005,93.2432,93.465,76382.0
2018-11-15 09:30:00,104.69,104.69,104.01,104.27,13949.0,92.8618,92.8618,92.2586,92.4893,13949.0
2018-11-15 09:35:00,104.3,104.91,104.3,104.63,5106.0,92.5159,93.0569,92.5159,92.8086,5106.0
2018-11-15 09:40:00,104.77,105.03,104.47,105.03,5050.0,92.9328,93.1634,92.6667,93.1634,5050.0
2018-11-15 09:45:00,104.89,105.39,104.89,105.39,4386.0,93.0392,93.4827,93.0392,93.4827,4386.0
2018-11-15 09:50:00,105.45,105.45,105.16,105.39,8300.0,93.5359,93.5359,93.2787,93.4827,8300.0
2018-11-15 09:55:00,105.45,105.5,105.1,105.22,8427.0,93.5359,93.5803,93.2255,93.3319,8427.0
2018-11-15 10:00:00,105.31,105.76,105.31,105.43,7548.0,93.4118,93.8109,93.4118,93.5182,7548.0
2018-11-15 10:05:00,105.31,105.44,105.18,105.18,4922.0,93.4118,93.5271,93.2964,93.2964,4922.0
2018-11-15 10:10:00,105.18,105.7,105.14,105.66,6815.0,93.2964,93.7577,93.261,93.7222,6815.0
2018-11-15 10:15:00,105.71,105.71,105.41,105.66,8031.0,93.7666,93.7666,93.5005,93.7222,8031.0
2018-11-15 10:20:00,105.67,105.67,105.28,105.34,5826.0,93.7311,93.7311,93.3851,93.4384,5826.0
2018-11-15 10:25:00,105.39,105.55,105.33,105.44,6202.0,93.4827,93.6246,93.4295,93.5271,6202.0
2018-11-15 10:30:00,105.4,105.46,105.06,105.06,12377.0,93.4916,93.5448,93.19,93.19,12377.0
2018-11-15 10:35:00,105.16,105.19,104.93,104.95,9877.0,93.2787,93.3053,93.0747,93.0924,9877.0
2018-11-15 10:40:00,104.98,105.16,104.95,104.95,7200.0,93.119,93.2787,93.0924,93.0924,7200.0
2018-11-15 10:45:00,105.02,105.41,104.95,105.25,6300.0,93.1545,93.5005,93.0924,93.3585,6300.0
2018-11-15 10:50:00,105.15,105.38,105.15,105.33,7075.0,93.2698,93.4738,93.2698,93.4295,7075.0
2018-11-15 10:55:00,105.26,105.31,105.14,105.17,5210.0,93.3674,93.4118,93.261,93.2876,5210.0
2018-11-15 11:00:00,105.2,105.6,105.11,105.59,13805.0,93.3142,93.669,93.2344,93.6601,13805.0
2018-11-15 11:05:00,105.56,105.86,105.56,105.76,3687.0,93.6335,93.8996,93.6335,93.8109,3687.0
2018-11-15 11:10:00,105.79,105.93,105.75,105.85,4804.0,93.8375,93.9617,93.802,93.8907,4804.0
2018-11-15 11:15:00,105.86,106.09,105.8,105.92,6583.0,93.8996,94.1036,93.8464,93.9528,6583.0
2018-11-15 11:20:00,105.96,106.29,105.95,106.21,12547.0,93.9883,94.281,93.9794,94.2101,12547.0
2018-11-15 11:25:00,106.24,106.26,106.0,106.11,5730.0,94.2367,94.2544,94.0238,94.1214,5730.0
2018-11-15 11:30:00,106.11,106.55,106.1,106.5,10102.0,94.1214,94.5117,94.1125,94.4673,10102.0
2018-11-15 11:35:00,106.55,106.68,106.43,106.59,9945.0,94.5117,94.627,94.4052,94.5471,9945.0
2018-11-15 11:40:00,106.53,106.68,106.34,106.39,7786.0,94.4939,94.627,94.3254,94.3697,7786.0
2018-11-15 11:45:00,106.42,106.56,106.32,106.55,7006.0,94.3963,94.5205,94.3076,94.5117,7006.0
2018-11-15 11:50:00,106.47,106.83,106.47,106.83,6006.0,94.4407,94.76,94.4407,94.76,6006.0
2018-11-15 11:55:00,106.81,106.82,106.58,106.64,7335.0,94.7423,94.7512,94.5383,94.5915,7335.0
2018-11-15 12:00:00,106.69,106.89,106.6,106.89,6317.0,94.6358,94.8132,94.556,94.8132,6317.0
2018-11-15 12:05:00,106.9,106.95,106.45,106.45,7867.0,94.8221,94.8665,94.423,94.423,7867.0
2018-11-15 12:10:00,106.48,106.49,106.34,106.39,4301.0,94.4496,94.4584,94.3254,94.3697,4301.0
2018-11-15 12:15:00,106.32,106.54,106.31,106.33,3436.0,94.3076,94.5028,94.2988,94.3165,3436.0
2018-11-15 12:20:00,106.32,106.49,106.31,106.48,3776.0,94.3076,94.4584,94.2988,94.4496,3776.0
2018-11-15 12:25:00,106.43,106.43,106.23,106.38,5073.0,94.4052,94.4052,94.2278,94.3609,5073.0
2018-11-15 12:30:00,106.38,106.4,106.3,106.36,6919.0,94.3609,94.3786,94.2899,94.3431,6919.0
2018-11-15 12:35:00,106.39,106.48,106.31,106.48,11038.0,94.3697,94.4496,94.2988,94.4496,11038.0
2018-11-15 12:40:00,106.44,106.45,106.18,106.2,9862.0,94.4141,94.423,94.1835,94.2012,9862.0
2018-11-15 12:45:00,106.16,106.22,106.08,106.1,4148.0,94.1657,94.2189,94.0948,94.1125,4148.0
2018-11-15 12:50:00,106.13,106.34,105.95,106.0,7150.0,94.1391,94.3254,93.9794,94.0238,7150.0
2018-11-15 12:55:00,106.02,106.02,105.78,105.78,12124.0,94.0415,94.0415,93.8287,93.8287,12124.0
2018-11-15 13:00:00,105.86,105.87,105.63,105.81,10832.0,93.8996,93.9085,93.6956,93.8553,10832.0
2018-11-15 13:05:00,105.82,105.82,105.62,105.76,8910.0,93.8641,93.8641,93.6867,93.8109,8910.0
2018-11-15 13:10:00,105.77,105.95,105.77,105.93,6926.0,93.8198,93.9794,93.8198,93.9617,6926.0
2018-11-15 13:15:00,105.87,106.34,105.81,106.2,8361.0,93.9085,94.3254,93.8553,94.2012,8361.0
2018-11-15 13:20:00,106.22,106.84,106.21,106.84,8821.0,94.2189,94.7689,94.2101,94.7689,8821.0
2018-11-15 13:25:00,106.83,106.86,106.72,106.86,4200.0,94.76,94.7866,94.6624,94.7866,4200.0
2018-11-15 13:30:00,106.91,107.24,106.91,107.21,13729.0,94.831,95.1237,94.831,95.0971,13729.0
2018-11-15 13:35:00,107.17,107.28,107.11,107.15,7034.0,95.0616,95.1592,95.0084,95.0439,7034.0
2018-11-15 13:40:00,107.19,107.26,107.11,107.26,6098.0,95.0793,95.1414,95.0084,95.1414,6098.0
2018-11-15 13:45:00,107.25,107.35,106.99,107.03,8230.0,95.1326,95.2213,94.9019,94.9374,8230.0
2018-11-15 13:50:00,106.95,107.28,106.95,107.19,6797.0,94.8665,95.1592,94.8665,95.0793,6797.0
2018-11-15 13:55:00,107.18,107.4,107.15,107.27,4100.0,95.0705,95.2656,95.0439,95.1503,4100.0
2018-11-15 14:00:00,107.4,107.4,107.25,107.33,5854.0,95.2656,95.2656,95.1326,95.2035,5854.0
2018-11-15 14:05:00,107.32,107.37,107.24,107.31,4575.0,95.1947,95.239,95.1237,95.1858,4575.0
2018-11-15 14:10:00,107.25,107.32,107.17,107.29,7390.0,95.1326,95.1947,95.0616,95.168,7390.0
2018-11-15 14:15:00,107.29,107.34,107.15,107.19,22553.0,95.168,95.2124,95.0439,95.0793,22553.0
2018-11-15 14:20:00,107.19,107.42,107.18,107.34,5124.0,95.0793,95.2834,95.0705,95.2124,5124.0
2018-11-15 14:25:00,107.36,107.6,107.28,107.55,6323.0,95.2301,95.443,95.1592,95.3987,6323.0
2018-11-15 14:30:00,107.54,107.73,107.52,107.68,8295.0,95.3898,95.5583,95.3721,95.514,8295.0
2018-11-15 14:35:00,107.66,107.66,107.48,107.48,8600.0,95.4962,95.4962,95.3366,95.3366,8600.0
2018-11-15 14:40:00,107.52,107.59,107.49,107.54,7622.0,95.3721,95.4342,95.3455,95.3898,7622.0
2018-11-15 14:45:00,107.57,107.69,107.54,107.54,7462.0,95.4164,95.5229,95.3898,95.3898,7462.0
2018-11-15 14:50:00,107.56,107.59,107.35,107.38,11400.0,95.4075,95.4342,95.2213,95.2479,11400.0
2018-11-15 14:55:00,107.34,107.44,107.28,107.34,6166.0,95.2124,95.3011,95.1592,95.2124,6166.0
2018-11-15 15:00:00,107.31,107.38,106.81,106.93,16702.0,95.1858,95.2479,94.7423,94.8487,16702.0
2018-11-15 15:05:00,106.97,107.3,106.97,107.19,14262.0,94.8842,95.1769,94.8842,95.0793,14262.0
2018-11-15 15:10:00,107.21,107.42,107.17,107.37,19637.0,95.0971,95.2834,95.0616,95.239,19637.0
2018-11-15 15:15:00,107.39,107.39,106.92,106.95,14068.0,95.2568,95.2568,94.8399,94.8665,14068.0
2018-11-15 15:20:00,106.91,106.97,106.64,106.85,32975.0,94.831,94.8842,94.5915,94.7778,32975.0
2018-11-15 15:25:00,106.92,107.14,106.87,106.87,23129.0,94.8399,95.035,94.7955,94.7955,23129.0
2018-11-15 15:30:00,106.88,107.18,106.87,106.95,29614.0,94.8044,95.0705,94.7955,94.8665,29614.0
2018-11-15 15:35:00,106.97,107.12,106.93,107.11,27700.0,94.8842,95.0173,94.8487,95.0084,27700.0
2018-11-15 15:40:00,107.12,107.14,106.91,107.05,30571.0,95.0173,95.035,94.831,94.9552,30571.0
2018-11-15 15:45:00,107.04,107.08,106.86,106.86,40236.0,94.9463,94.9818,94.7866,94.7866,40236.0
2018-11-15 15:50:00,106.89,107.1,106.88,107.06,48805.0,94.8132,94.9995,94.8044,94.964,48805.0
2018-11-15 15:55:00,107.05,107.05,106.81,107.0,75440.0,94.9552,94.9552,94.7423,94.9108,75440.0
2018-11-16 09:30:00,106.62,106.87,106.01,106.4,53358.0,94.5737,94.7955,94.0327,94.3786,53358.0
2018-11-16 09:35:00,106.28,106.52,106.0,106.01,24072.0,94.2722,94.485,94.0238,94.0327,24072.0
2018-11-16 09:40:00,105.99,106.64,105.93,106.38,18390.0,94.0149,94.5915,93.9617,94.3609,18390.0
2018-11-16 09:45:00,106.47,106.76,106.36,106.75,5401.0,94.4407,94.6979,94.3431,94.6891,5401.0
2018-11-16 09:50:00,106.72,106.78,106.38,106.39,4154.0,94.6624,94.7157,94.3609,94.3697,4154.0
2018-11-16 09:55:00,106.38,106.38,106.17,106.31,3450.0,94.3609,94.3609,94.1746,94.2988,3450.0
2018-11-16 10:00:00,106.29,106.41,106.26,106.3,3828.0,94.281,94.3875,94.2544,94.2899,3828.0
2018-11-16 10:05:00,106.39,106.39,105.85,105.85,7416.0,94.3697,94.3697,93.8907,93.8907,7416.0
2018-11-16 10:10:00,105.85,106.06,105.84,106.06,5805.0,93.8907,94.077,93.8819,94.077,5805.0
2018-11-16 10:15:00,106.09,106.28,105.96,105.96,6660.0,94.1036,94.2722,93.9883,93.9883,6660.0
2018-11-16 10:20:00,105.89,106.06,105.89,106.03,3000.0,93.9262,94.077,93.9262,94.0504,3000.0
2018-11-16 10:25:00,106.05,106.21,106.05,106.09,4941.0,94.0681,94.2101,94.0681,94.1036,4941.0
2018-11-16 10:30:00,106.09,106.52,106.06,106.46,10123.0,94.1036,94.485,94.077,94.4318,10123.0
2018-11-16 10:35:00,106.46,106.59,106.44,106.58,3944.0,94.4318,94.5471,94.4141,94.5383,3944.0
2018-11-16 10:40:00,106.58,106.66,106.55,106.56,3102.0,94.5383,94.6092,94.5117,94.5205,3102.0
2018-11-16 10:45:00,106.56,106.71,106.55,106.71,4499.0,94.5205,94.6536,94.5117,94.6536,4499.0
2018-11-16 10:50:00,106.7,106.71,106.61,106.69,3900.0,94.6447,94.6536,94.5649,94.6358,3900.0
2018-11-16 10:55:00,106.68,106.84,106.6,106.6,4500.0,94.627,94.7689,94.556,94.556,4500.0
2018-11-16 11:00:00,106.61,106.67,106.51,106.52,3713.0,94.5649,94.6181,94.4762,94.485,3713.0
2018-11-16 11:05:00,106.57,106.72,106.57,106.57,7272.0,94.5294,94.6624,94.5294,94.5294,7272.0
2018-11-16 11:10:00,106.6,106.62,106.48,106.54,6467.0,94.556,94.5737,94.4496,94.5028,6467.0
2018-11-16 11:15:00,106.5,106.66,106.5,106.61,3709.0,94.4673,94.6092,94.4673,94.5649,3709.0
2018-11-16 11:20:00,106.58,106.58,106.29,106.43,5000.0,94.5383,94.5383,94.281,94.4052,5000.0
2018-11-16 11:25:00,106.44,106.49,106.32,106.34,5696.0,94.4141,94.4584,94.3076,94.3254,5696.0
2018-11-16 11:30:00,106.34,106.4,106.19,106.37,5233.0,94.3254,94.3786,94.1923,94.352,5233.0
2018-11-16 11:35:00,106.36,106.45,106.36,106.36,1100.0,94.3431,94.423,94.3431,94.3431,1100.0
2018-11-16 11:40:00,106.36,106.38,106.09,106.19,4426.0,94.3431,94.3609,94.1036,94.1923,4426.0
2018-11-16 11:45:00,106.19,106.44,106.11,106.11,5903.0,94.1923,94.4141,94.1214,94.1214,5903.0
2018-11-16 11:50:00,106.11,106.25,106.11,106.24,7662.0,94.1214,94.2456,94.1214,94.2367,7662.0
2018-11-16 11:55:00,106.22,106.37,106.2,106.3,4916.0,94.2189,94.352,94.2012,94.2899,4916.0
2018-11-16 12:00:00,106.32,106.33,106.21,106.28,3742.0,94.3076,94.3165,94.2101,94.2722,3742.0
2018-11-16 12:05:00,106.32,106.63,106.32,106.63,8150.0,94.3076,94.5826,94.3076,94.5826,8150.0
2018-11-16 12:10:00,106.65,106.67,106.51,106.54,4605.0,94.6004,94.6181,94.4762,94.5028,4605.0
2018-11-16 12:15:00,106.59,106.73,106.51,106.62,5200.0,94.5471,94.6713,94.4762,94.5737,5200.0
2018-11-16 12:20:00,106.6,106.81,106.6,106.78,6307.0,94.556,94.7423,94.556,94.7157,6307.0
2018-11-16 12:25:00,106.77,106.85,106.74,106.75,4450.0,94.7068,94.7778,94.6802,94.6891,4450.0
2018-11-16 12:30:00,106.73,107.14,106.68,107.14,5837.0,94.6713,95.035,94.627,95.035,5837.0
2018-11-16 12:35:00,107.12,107.6,107.12,107.44,7140.0,95.0173,95.443,95.0173,95.3011,7140.0
2018-11-16 12:40:00,107.45,107.78,107.42,107.42,6100.0,95.31,95.6027,95.2834,95.2834,6100.0
2018-11-16 12:45:00,107.51,108.02,107.48,108.02,20922.0,95.3632,95.8156,95.3366,95.8156,20922.0
2018-11-16 12:50:00,107.98,107.98,107.55,107.55,11400.0,95.7801,95.7801,95.3987,95.3987,11400.0
2018-11-16 12:55:00,107.55,107.66,107.47,107.64,16396.0,95.3987,95.4962,95.3277,95.4785,16396.0
2018-11-16 13:00:00,107.64,107.75,107.54,107.61,7561.0,95.4785,95.5761,95.3898,95.4519,7561.0
2018-11-16 13:05:00,107.61,107.66,107.32,107.32,6380.0,95.4519,95.4962,95.1947,95.1947,6380.0
2018-11-16 13:10:00,107.37,107.55,107.37,107.49,5534.0,95.239,95.3987,95.239,95.3455,5534.0
2018-11-16 13:15:00,107.51,107.65,107.48,107.55,5905.0,95.3632,95.4874,95.3366,95.3987,5905.0
2018-11-16 13:20:00,107.5,107.61,107.5,107.57,5900.0,95.3543,95.4519,95.3543,95.4164,5900.0
2018-11-16 13:25:00,107.59,107.61,107.46,107.47,7728.0,95.4342,95.4519,95.3188,95.3277,7728.0
2018-11-16 13:30:00,107.45,107.51,107.37,107.37,6267.0,95.31,95.3632,95.239,95.239,6267.0
2018-11-16 13:35:00,107.35,107.35,107.24,107.33,9300.0,95.2213,95.2213,95.1237,95.2035,9300.0
2018-11-16 13:40:00,107.35,107.4,107.06,107.14,6847.0,95.2213,95.2656,94.964,95.035,6847.0
2018-11-16 13:45:00,107.15,107.2,107.09,107.14,17800.0,95.0439,95.0882,94.9906,95.035,17800.0
2018-11-16 13:50:00,107.14,107.19,107.06,107.06,11542.0,95.035,95.0793,94.964,94.964,11542.0
2018-11-16 13:55:00,107.1,107.18,107.1,107.15,12189.0,94.9995,95.0705,94.9995,95.0439,12189.0
2018-11-16 14:00:00,107.16,107.3,107.16,107.23,9100.0,95.0527,95.1769,95.0527,95.1148,9100.0
2018-11-16 14:05:00,107.23,107.38,107.21,107.29,5570.0,95.1148,95.2479,95.0971,95.168,5570.0
2018-11-16 14:10:00,107.33,107.42,107.22,107.22,7444.0,95.2035,95.2834,95.106,95.106,7444.0
2018-11-16 14:15:00,107.18,107.2,107.05,107.17,14810.0,95.0705,95.0882,94.9552,95.0616,14810.0
2018-11-16 14:20:00,107.2,107.26,107.12,107.12,8342.0,95.0882,95.1414,95.0173,95.0173,8342.0
2018-11-16 14:25:00,107.15,107.55,107.12,107.44,8550.0,95.0439,95.3987,95.0173,95.3011,8550.0
2018-11-16 14:30:00,107.47,107.63,107.46,107.61,7476.0,95.3277,95.4696,95.3188,95.4519,7476.0
2018-11-16 14:35:00,107.63,107.76,107.61,107.71,13744.0,95.4696,95.5849,95.4519,95.5406,13744.0
2018-11-16 14:40:00,107.66,107.7,107.59,107.65,2900.0,95.4962,95.5317,95.4342,95.4874,2900.0
2018-11-16 14:45:00,107.66,107.72,107.62,107.71,5329.0,95.4962,95.5495,95.4608,95.5406,5329.0
2018-11-16 14:50:00,107.75,107.75,107.62,107.67,5417.0,95.5761,95.5761,95.4608,95.5051,5417.0
2018-11-16 14:55:00,107.66,107.72,107.55,107.68,7619.0,95.4962,95.5495,95.3987,95.514,7619.0
2018-11-16 15:00:00,107.7,107.81,107.64,107.68,9058.0,95.5317,95.6293,95.4785,95.514,9058.0
2018-11-16 15:05:00,107.66,107.83,107.65,107.8,6492.0,95.4962,95.647,95.4874,95.6204,6492.0
2018-11-16 15:10:00,107.81,107.95,107.8,107.91,8270.0,95.6293,95.7535,95.6204,95.718,8270.0
2018-11-16 15:15:00,107.93,108.02,107.88,107.98,9096.0,95.7357,95.8156,95.6914,95.7801,9096.0
2018-11-16 15:20:00,107.98,108.0,107.78,107.9,16735.0,95.7801,95.7978,95.6027,95.7091,16735.0
2018-11-16 15:25:00,107.91,107.94,107.69,107.73,10800.0,95.718,95.7446,95.5229,95.5583,10800.0
2018-11-16 15:30:00,107.73,107.77,107.61,107.62,11781.0,95.5583,95.5938,95.4519,95.4608,11781.0
2018-11-16 15:35:00,107.64,107.8,107.64,107.76,16806.0,95.4785,95.6204,95.4785,95.5849,16806.0
2018-11-16 15:40:00,107.77,107.85,107.61,107.65,30206.0,95.5938,95.6648,95.4519,95.4874,30206.0
2018-11-16 15:45:00,107.63,107.71,107.37,107.42,60877.0,95.4696,95.5406,95.239,95.2834,60877.0
2018-11-16 15:50:00,107.43,107.49,107.24,107.24,67297.0,95.2922,95.3455,95.1237,95.1237,67297.0
2018-11-16 15:55:00,107.25,107.27,107.04,107.13,200338.0,95.1326,95.1503,94.9463,95.0261,200338.0
2018-11-19 09:30:00,107.36,107.52,107.21,107.5,14283.0,95.2301,95.3721,95.0971,95.3543,14283.0
2018-11-19 09:35:00,107.44,107.9,107.27,107.86,7855.0,95.3011,95.7091,95.1503,95.6736,7855.0
2018-11-19 09:40:00,107.9,107.99,107.74,107.78,14506.0,95.7091,95.789,95.5672,95.6027,14506.0
2018-11-19 09:45:00,107.68,107.78,107.58,107.78,12150.0,95.514,95.6027,95.4253,95.6027,12150.0
2018-11-19 09:50:00,107.78,107.78,107.56,107.66,2832.0,95.6027,95.6027,95.4075,95.4962,2832.0
2018-11-19 09:55:00,107.59,108.28,107.59,108.28,10785.0,95.4342,96.0462,95.4342,96.0462,10785.0
2018-11-19 10:00:00,108.2,108.39,108.0,108.01,16521.0,95.9752,96.1438,95.7978,95.8067,16521.0
2018-11-19 10:05:00,107.96,108.03,107.79,107.82,18913.0,95.7624,95.8244,95.6116,95.6382,18913.0
2018-11-19 10:10:00,107.86,107.91,107.69,107.72,4762.0,95.6736,95.718,95.5229,95.5495,4762.0
2018-11-19 10:15:00,107.71,107.82,107.59,107.59,7889.0,95.5406,95.6382,95.4342,95.4342,7889.0
2018-11-19 10:20:00,107.62,107.62,107.21,107.42,11964.0,95.4608,95.4608,95.0971,95.2834,11964.0
2018-11-19 10:25:00,107.42,107.78,107.36,107.78,20497.0,95.2834,95.6027,95.2301,95.6027,20497.0
2018-11-19 10:30:00,107.73,107.91,107.56,107.69,15462.0,95.5583,95.718,95.4075,95.5229,15462.0
2018-11-19 10:35:00,107.78,108.04,107.71,108.04,14422.0,95.6027,95.8333,95.5406,95.8333,14422.0
2018-11-19 10:40:00,107.99,108.13,107.78,108.04,25932.0,95.789,95.9131,95.6027,95.8333,25932.0
2018-11-19 10:45:00,108.03,108.23,107.78,108.08,12016.0,95.8244,96.0018,95.6027,95.8688,12016.0
2018-11-19 10:50:00,108.07,108.23,107.95,108.15,7518.0,95.8599,96.0018,95.7535,95.9309,7518.0
2018-11-19 10:55:00,108.22,108.32,108.13,108.17,7000.0,95.993,96.0817,95.9131,95.9486,7000.0
2018-11-19 11:00:00,108.21,108.3,108.12,108.12,6741.0,95.9841,96.0639,95.9043,95.9043,6741.0
2018-11-19 11:05:00,108.07,108.71,108.04,108.47,15271.0,95.8599,96.4276,95.8333,96.2147,15271.0
2018-11-19 11:10:00,108.35,108.41,107.78,107.85,4500.0,96.1083,96.1615,95.6027,95.6648,4500.0
2018-11-19 11:15:00,107.68,108.16,107.62,107.97,7347.0,95.514,95.9398,95.4608,95.7712,7347.0
2018-11-19 11:20:00,107.91,108.26,107.88,108.02,10375.0,95.718,96.0285,95.6914,95.8156,10375.0
2018-11-19 11:25:00,108.03,108.08,107.8,108.02,3800.0,95.8244,95.8688,95.6204,95.8156,3800.0
2018-11-19 11:30:00,107.92,108.14,107.82,108.04,4868.0,95.7269,95.922,95.6382,95.8333,4868.0
2018-11-19 11:35:00,108.11,108.19,107.96,108.08,3500.0,95.8954,95.9664,95.7624,95.8688,3500.0
2018-11-19 11:40:00,108.01,108.06,107.71,107.85,9693.0,95.8067,95.8511,95.5406,95.6648,9693.0
2018-11-19 11:45:00,107.86,107.97,107.61,107.81,11521.0,95.6736,95.7712,95.4519,95.6293,11521.0
2018-11-19 11:50:00,107.7,107.79,107.41,107.43,6233.0,95.5317,95.6116,95.2745,95.2922,6233.0
2018-11-19 11:55:00,107.34,107.65,107.29,107.45,8852.0,95.2124,95.4874,95.168,95.31,8852.0
2018-11-19 12:00:00,107.44,107.52,107.13,107.13,5781.0,95.3011,95.3721,95.0261,95.0261,5781.0
2018-11-19 12:05:00,107.12,107.28,106.97,107.05,12404.0,95.0173,95.1592,94.8842,94.9552,12404.0
2018-11-19 12:10:00,107.11,107.47,107.06,107.14,30776.0,95.0084,95.3277,94.964,95.035,30776.0
2018-11-19 12:15:00,107.09,107.25,106.85,107.25,7086.0,94.9906,95.1326,94.7778,95.1326,7086.0
2018-11-19 12:20:00,107.21,107.35,107.13,107.16,5981.0,95.0971,95.2213,95.0261,95.0527,5981.0
2018-11-19 12:25:00,107.08,107.16,106.94,107.16,7220.0,94.9818,95.0527,94.8576,95.0527,7220.0
2018-11-19 12:30:00,107.02,107.17,106.92,106.92,8314.0,94.9286,95.0616,94.8399,94.8399,8314.0
2018-11-19 12:35:00,107.02,107.33,107.01,107.33,23271.0,94.9286,95.2035,94.9197,95.2035,23271.0
2018-11-19 12:40:00,107.4,107.72,107.36,107.71,14891.0,95.2656,95.5495,95.2301,95.5406,14891.0
2018-11-19 12:45:00,107.59,107.63,107.36,107.51,10381.0,95.4342,95.4696,95.2301,95.3632,10381.0
2018-11-19 12:50:00,107.46,107.66,107.35,107.56,9439.0,95.3188,95.4962,95.2213,95.4075,9439.0
2018-11-19 12:55:00,107.56,107.66,107.36,107.64,4400.0,95.4075,95.4962,95.2301,95.4785,4400.0
2018-11-19 13:00:00,107.6,107.69,107.43,107.61,7769.0,95.443,95.5229,95.2922,95.4519,7769.0
2018-11-19 13:05:00,107.67,107.74,107.35,107.35,2500.0,95.5051,95.5672,95.2213,95.2213,2500.0
2018-11-19 13:10:00,107.38,107.76,107.38,107.6,11032.0,95.2479,95.5849,95.2479,95.443,11032.0
2018-11-19 13:15:00,107.62,107.62,107.23,107.57,4571.0,95.4608,95.4608,95.1148,95.4164,4571.0
2018-11-19 13:20:00,107.52,107.6,107.41,107.42,6300.0,95.3721,95.443,95.2745,95.2834,6300.0
2018-11-19 13:25:00,107.48,107.56,107.42,107.48,3900.0,95.3366,95.4075,95.2834,95.3366,3900.0
2018-11-19 13:30:00,107.5,107.55,107.21,107.23,10901.0,95.3543,95.3987,95.0971,95.1148,10901.0
2018-11-19 13:35:00,107.21,107.66,107.21,107.6,12405.0,95.0971,95.4962,95.0971,95.443,12405.0
2018-11-19 13:40:00,107.59,107.66,107.46,107.54,6101.0,95.4342,95.4962,95.3188,95.3898,6101.0
2018-11-19 13:45:00,107.68,107.73,107.51,107.54,7980.0,95.514,95.5583,95.3632,95.3898,7980.0
2018-11-19 13:50:00,107.58,107.66,107.45,107.61,6260.0,95.4253,95.4962,95.31,95.4519,6260.0
2018-11-19 13:55:00,107.62,107.64,107.5,107.64,5888.0,95.4608,95.4785,95.3543,95.4785,5888.0
2018-11-19 14:00:00,107.63,107.63,107.36,107.47,9493.0,95.4696,95.4696,95.2301,95.3277,9493.0
2018-11-19 14:05:00,107.47,107.51,107.22,107.5,4175.0,95.3277,95.3632,95.106,95.3543,4175.0
2018-11-19 14:10:00,107.51,107.51,107.3,107.47,4220.0,95.3632,95.3632,95.1769,95.3277,4220.0
2018-11-19 14:15:00,107.47,107.61,107.28,107.51,5940.0,95.3277,95.4519,95.1592,95.3632,5940.0
2018-11-19 14:20:00,107.56,107.61,107.37,107.57,6921.0,95.4075,95.4519,95.239,95.4164,6921.0
2018-11-19 14:25:00,107.62,107.75,107.53,107.66,18166.0,95.4608,95.5761,95.3809,95.4962,18166.0
2018-11-19 14:30:00,107.56,107.69,107.5,107.58,9031.0,95.4075,95.5229,95.3543,95.4253,9031.0
2018-11-19 14:35:00,107.52,107.89,107.49,107.89,9033.0,95.3721,95.7003,95.3455,95.7003,9033.0
2018-11-19 14:40:00,107.84,107.88,107.74,107.81,2492.0,95.6559,95.6914,95.5672,95.6293,2492.0
2018-11-19 14:45:00,107.72,108.0,107.6,107.98,7885.0,95.5495,95.7978,95.443,95.7801,7885.0
2018-11-19 14:50:00,107.98,107.99,107.77,107.97,5500.0,95.7801,95.789,95.5938,95.7712,5500.0
2018-11-19 14:55:00,107.99,108.15,107.88,108.07,9242.0,95.789,95.9309,95.6914,95.8599,9242.0
2018-11-19 15:00:00,108.0,108.17,107.81,108.07,10497.0,95.7978,95.9486,95.6293,95.8599,10497.0
2018-11-19 15:05:00,108.08,108.2,108.01,108.12,6150.0,95.8688,95.9752,95.8067,95.9043,6150.0
2018-11-19 15:10:00,108.09,108.41,108.09,108.15,10937.0,95.8777,96.1615,95.8777,95.9309,10937.0
2018-11-19 15:15:00,108.15,108.29,108.05,108.14,8828.0,95.9309,96.0551,95.8422,95.922,8828.0
2018-11-19 15:20:00,108.18,108.38,108.18,108.25,16126.0,95.9575,96.1349,95.9575,96.0196,16126.0
2018-11-19 15:25:00,108.3,108.33,108.08,108.23,8800.0,96.0639,96.0905,95.8688,96.0018,8800.0
2018-11-19 15:30:00,108.26,108.39,108.0,108.0,23278.0,96.0285,96.1438,95.7978,95.7978,23278.0
2018-11-19 15:35:00,108.0,108.17,107.93,108.17,19800.0,95.7978,95.9486,95.7357,95.9486,19800.0
2018-11-19 15:40:00,108.15,108.15,107.83,107.88,18254.0,95.9309,95.9309,95.647,95.6914,18254.0
2018-11-19 15:45:00,107.85,108.0,107.69,107.75,27163.0,95.6648,95.7978,95.5229,95.5761,27163.0
2018-11-19 15:50:00,107.78,107.85,107.66,107.8,22640.0,95.6027,95.6648,95.4962,95.6204,22640.0
2018-11-19 15:55:00,107.77,107.9,107.6,107.7,108430.0,95.5938,95.7091,95.443,95.5317,108430.0
2018-11-20 09:30:00,106.34,106.68,106.26,106.33,12125.0,94.3254,94.627,94.2544,94.3165,12125.0
2018-11-20 09:35:00,106.48,106.48,105.69,106.06,13817.0,94.4496,94.4496,93.7488,94.077,13817.0
2018-11-20 09:40:00,106.1,106.34,105.66,105.84,13965.0,94.1125,94.3254,93.7222,93.8819,13965.0
2018-11-20 09:45:00,105.78,105.88,105.42,105.47,20649.0,93.8287,93.9174,93.5093,93.5537,20649.0
2018-11-20 09:50:00,105.47,105.61,104.94,105.05,40358.0,93.5537,93.6779,93.0836,93.1811,40358.0
2018-11-20 09:55:00,105.09,105.58,104.86,105.53,29477.0,93.2166,93.6513,93.0126,93.6069,29477.0
2018-11-20 10:00:00,105.45,105.56,105.4,105.44,15750.0,93.5359,93.6335,93.4916,93.5271,15750.0
2018-11-20 10:05:00,105.37,105.37,104.97,105.31,8826.0,93.465,93.465,93.1102,93.4118,8826.0
2018-11-20 10:10:00,105.26,105.26,105.05,105.05,7713.0,93.3674,93.3674,93.1811,93.1811,7713.0
2018-11-20 10:15:00,105.05,105.26,104.98,105.1,22111.0,93.1811,93.3674,93.119,93.2255,22111.0
2018-11-20 10:20:00,105.16,105.42,105.14,105.31,14809.0,93.2787,93.5093,93.261,93.4118,14809.0
2018-11-20 10:25:00,105.29,105.42,105.22,105.29,13908.0,93.394,93.5093,93.3319,93.394,13908.0
2018-11-20 10:30:00,105.28,105.43,105.18,105.25,19180.0,93.3851,93.5182,93.2964,93.3585,19180.0
2018-11-20 10:35:00,105.29,105.53,105.28,105.51,8472.0,93.394,93.6069,93.3851,93.5892,8472.0
2018-11-20 10:40:00,105.51,105.77,105.5,105.77,15213.0,93.5892,93.8198,93.5803,93.8198,15213.0
2018-11-20 10:45:00,105.7,105.88,105.61,105.86,8532.0,93.7577,93.9174,93.6779,93.8996,8532.0
2018-11-20 10:50:00,105.86,106.17,105.74,106.07,13183.0,93.8996,94.1746,93.7932,94.0859,13183.0
2018-11-20 10:55:00,106.15,106.17,105.98,106.08,6674.0,94.1569,94.1746,94.0061,94.0948,6674.0
2018-11-20 11:00:00,106.09,106.17,105.96,106.04,8274.0,94.1036,94.1746,93.9883,94.0593,8274.0
2018-11-20 11:05:00,106.08,106.24,106.04,106.21,5303.0,94.0948,94.2367,94.0593,94.2101,5303.0
2018-11-20 11:10:00,106.17,106.27,105.98,106.09,5086.0,94.1746,94.2633,94.0061,94.1036,5086.0
2018-11-20 11:15:00,105.99,106.0,105.73,105.86,4720.0,94.0149,94.0238,93.7843,93.8996,4720.0
2018-11-20 11:20:00,105.87,105.96,105.65,105.65,6702.0,93.9085,93.9883,93.7133,93.7133,6702.0
2018-11-20 11:25:00,105.63,105.74,105.54,105.62,3235.0,93.6956,93.7932,93.6158,93.6867,3235.0
2018-11-20 11:30:00,105.62,105.65,105.41,105.41,4081.0,93.6867,93.7133,93.5005,93.5005,4081.0
2018-11-20 11:35:00,105.45,105.81,105.45,105.77,6064.0,93.5359,93.8553,93.5359,93.8198,6064.0
2018-11-20 11:40:00,105.8,106.1,105.74,106.1,3481.0,93.8464,94.1125,93.7932,94.1125,3481.0
2018-11-20 11:45:00,106.1,106.1,105.93,105.93,3458.0,94.1125,94.1125,93.9617,93.9617,3458.0
2018-11-20 11:50:00,105.87,106.0,105.81,105.93,4316.0,93.9085,94.0238,93.8553,93.9617,4316.0
2018-11-20 11:55:00,105.89,106.18,105.85,106.1,8245.0,93.9262,94.1835,93.8907,94.1125,8245.0
2018-11-20 12:00:00,106.08,106.33,106.0,106.33,5545.0,94.0948,94.3165,94.0238,94.3165,5545.0
2018-11-20 12:05:00,106.24,106.31,106.15,106.3,14186.0,94.2367,94.2988,94.1569,94.2899,14186.0
2018-11-20 12:10:00,106.28,106.34,106.2,106.27,15500.0,94.2722,94.3254,94.2012,94.2633,15500.0
2018-11-20 12:15:00,106.24,106.27,105.89,105.89,3451.0,94.2367,94.2633,93.9262,93.9262,3451.0
2018-11-20 12:20:00,105.84,105.97,105.84,105.97,5868.0,93.8819,93.9972,93.8819,93.9972,5868.0
2018-11-20 12:25:00,105.97,106.08,105.89,105.93,8818.0,93.9972,94.0948,93.9262,93.9617,8818.0
2018-11-20 12:30:00,106.01,106.09,105.98,106.01,7528.0,94.0327,94.1036,94.0061,94.0327,7528.0
2018-11-20 12:35:00,106.07,106.12,105.98,106.03,18464.0,94.0859,94.1302,94.0061,94.0504,18464.0
2018-11-20 12:40:00,106.0,106.04,105.85,105.87,5260.0,94.0238,94.0593,93.8907,93.9085,5260.0
2018-11-20 12:45:00,105.88,105.88,105.76,105.83,4853.0,93.9174,93.9174,93.8109,93.873,4853.0
2018-11-20 12:50:00,105.79,105.94,105.79,105.81,6036.0,93.8375,93.9706,93.8375,93.8553,6036.0
2018-11-20 12:55:00,105.82,105.85,105.67,105.74,6256.0,93.8641,93.8907,93.7311,93.7932,6256.0
2018-11-20 13:00:00,105.74,105.79,105.71,105.76,6028.0,93.7932,93.8375,93.7666,93.8109,6028.0
2018-11-20 13:05:00,105.73,105.89,105.72,105.86,5136.0,93.7843,93.9262,93.7754,93.8996,5136.0
2018-11-20 13:10:00,105.81,105.87,105.7,105.83,7906.0,93.8553,93.9085,93.7577,93.873,7906.0
2018-11-20 13:15:00,105.8,105.81,105.6,105.61,8931.0,93.8464,93.8553,93.669,93.6779,8931.0
2018-11-20 13:20:00,105.59,105.59,105.4,105.44,3922.0,93.6601,93.6601,93.4916,93.5271,3922.0
2018-11-20 13:25:00,105.4,105.49,105.39,105.43,5116.0,93.4916,93.5714,93.4827,93.5182,5116.0
2018-11-20 13:30:00,105.47,105.64,105.46,105.64,5814.0,93.5537,93.7045,93.5448,93.7045,5814.0
2018-11-20 13:35:00,105.63,105.71,105.58,105.66,3624.0,93.6956,93.7666,93.6513,93.7222,3624.0
2018-11-20 13:40:00,105.65,106.01,105.65,105.96,15610.0,93.7133,94.0327,93.7133,93.9883,15610.0
2018-11-20 13:45:00,105.96,106.02,105.77,105.96,4935.0,93.9883,94.0415,93.8198,93.9883,4935.0
2018-11-20 13:50:00,105.95,105.98,105.88,105.9,2126.0,93.9794,94.0061,93.9174,93.9351,2126.0
2018-11-20 13:55:00,105.91,106.06,105.86,105.94,9726.0,93.944,94.077,93.8996,93.9706,9726.0
2018-11-20 14:00:00,105.89,105.93,105.72,105.74,2488.0,93.9262,93.9617,93.7754,93.7932,2488.0
2018-11-20 14:05:00,105.76,105.76,105.51,105.52,7680.0,93.8109,93.8109,93.5892,93.598,7680.0
2018-11-20 14:10:00,105.59,105.86,105.59,105.85,6447.0,93.6601,93.8996,93.6601,93.8907,6447.0
2018-11-20 14:15:00,105.82,106.13,105.79,106.05,9610.0,93.8641,94.1391,93.8375,94.0681,9610.0
2018-11-20 14:20:00,106.01,106.22,106.01,106.14,14836.0,94.0327,94.2189,94.0327,94.148,14836.0
2018-11-20 14:25:00,106.1,106.21,106.01,106.06,3578.0,94.1125,94.2101,94.0327,94.077,3578.0
2018-11-20 14:30:00,106.07,106.39,106.05,106.39,6000.0,94.0859,94.3697,94.0681,94.3697,6000.0
2018-11-20 14:35:00,106.4,106.47,106.38,106.42,7400.0,94.3786,94.4407,94.3609,94.3963,7400.0
2018-11-20 14:40:00,106.43,106.48,106.3,106.36,8325.0,94.4052,94.4496,94.2899,94.3431,8325.0
2018-11-20 14:45:00,106.37,106.38,106.17,106.29,4500.0,94.352,94.3609,94.1746,94.281,4500.0
2018-11-20 14:50:00,106.27,106.41,106.12,106.12,8832.0,94.2633,94.3875,94.1302,94.1302,8832.0
2018-11-20 14:55:00,106.12,106.12,105.95,105.97,15600.0,94.1302,94.1302,93.9794,93.9972,15600.0
2018-11-20 15:00:00,105.95,106.08,105.71,105.71,13622.0,93.9794,94.0948,93.7666,93.7666,13622.0
2018-11-20 15:05:00,105.68,105.84,105.58,105.84,5701.0,93.74,93.8819,93.6513,93.8819,5701.0
2018-11-20 15:10:00,105.83,105.9,105.7,105.71,15284.0,93.873,93.9351,93.7577,93.7666,15284.0
2018-11-20 15:15:00,105.72,106.04,105.64,106.03,12797.0,93.7754,94.0593,93.7045,94.0504,12797.0
2018-11-20 15:20:00,105.99,106.04,105.87,106.01,12075.0,94.0149,94.0593,93.9085,94.0327,12075.0
2018-11-20 15:25:00,105.94,106.07,105.84,105.98,22904.0,93.9706,94.0859,93.8819,94.0061,22904.0
2018-11-20 15:30:00,105.97,106.03,105.92,106.0,10800.0,93.9972,94.0504,93.9528,94.0238,10800.0
2018-11-20 15:35:00,105.99,106.28,105.96,106.28,13198.0,94.0149,94.2722,93.9883,94.2722,13198.0
2018-11-20 15:40:00,106.25,106.31,106.02,106.09,12619.0,94.2456,94.2988,94.0415,94.1036,12619.0
2018-11-20 15:45:00,106.12,106.28,106.02,106.15,26907.0,94.1302,94.2722,94.0415,94.1569,26907.0
2018-11-20 15:50:00,106.14,106.21,105.9,106.03,27323.0,94.148,94.2101,93.9351,94.0504,27323.0
2018-11-20 15:55:00,106.02,106.18,105.9,105.9,113115.0,94.0415,94.1835,93.9351,93.9351,113115.0
2018-11-21 09:30:00,106.6,106.79,106.37,106.37,11518.0,94.556,94.7245,94.352,94.352,11518.0
2018-11-21 09:35:00,106.34,106.46,106.34,106.35,902.0,94.3254,94.4318,94.3254,94.3343,902.0
2018-11-21 09:40:00,106.56,106.84,106.55,106.81,4149.0,94.5205,94.7689,94.5117,94.7423,4149.0
2018-11-21 09:45:00,106.91,107.31,106.9,107.28,2666.0,94.831,95.1858,94.8221,95.1592,2666.0
2018-11-21 09:50:00,107.22,107.23,106.81,107.01,6760.0,95.106,95.1148,94.7423,94.9197,6760.0
2018-11-21 09:55:00,106.93,107.36,106.85,107.36,2571.0,94.8487,95.2301,94.7778,95.2301,2571.0
2018-11-21 10:00:00,107.62,107.85,107.49,107.8,6129.0,95.4608,95.6648,95.3455,95.6204,6129.0
2018-11-21 10:05:00,107.8,107.93,107.63,107.7,3948.0,95.6204,95.7357,95.4696,95.5317,3948.0
2018-11-21 10:10:00,107.71,107.83,107.61,107.73,8153.0,95.5406,95.647,95.4519,95.5583,8153.0
2018-11-21 10:15:00,107.75,107.86,107.75,107.86,2300.0,95.5761,95.6736,95.5761,95.6736,2300.0
2018-11-21 10:20:00,107.73,107.78,107.48,107.57,3782.0,95.5583,95.6027,95.3366,95.4164,3782.0
2018-11-21 10:25:00,107.55,107.64,107.51,107.6,3504.0,95.3987,95.4785,95.3632,95.443,3504.0
2018-11-21 10:30:00,107.63,107.63,107.45,107.47,4220.0,95.4696,95.4696,95.31,95.3277,4220.0
2018-11-21 10:35:00,107.47,107.47,107.24,107.4,3661.0,95.3277,95.3277,95.1237,95.2656,3661.0
2018-11-21 10:40:00,107.4,107.51,107.31,107.5,4591.0,95.2656,95.3632,95.1858,95.3543,4591.0
2018-11-21 10:45:00,107.49,107.49,107.29,107.33,4185.0,95.3455,95.3455,95.168,95.2035,4185.0
2018-11-21 10:50:00,107.36,107.48,107.3,107.48,4100.0,95.2301,95.3366,95.1769,95.3366,4100.0
2018-11-21 10:55:00,107.49,107.63,107.41,107.47,4079.0,95.3455,95.4696,95.2745,95.3277,4079.0
2018-11-21 11:00:00,107.39,107.44,107.2,107.44,3275.0,95.2568,95.3011,95.0882,95.3011,3275.0
2018-11-21 11:05:00,107.42,107.6,107.39,107.54,3541.0,95.2834,95.443,95.2568,95.3898,3541.0
2018-11-21 11:10:00,107.62,107.89,107.61,107.81,5408.0,95.4608,95.7003,95.4519,95.6293,5408.0
2018-11-21 11:15:00,107.8,108.2,107.63,108.2,8566.0,95.6204,95.9752,95.4696,95.9752,8566.0
2018-11-21 11:20:00,108.25,108.26,108.06,108.12,4600.0,96.0196,96.0285,95.8511,95.9043,4600.0
2018-11-21 11:25:00,108.13,108.17,107.94,108.06,3800.0,95.9131,95.9486,95.7446,95.8511,3800.0
2018-11-21 11:30:00,108.03,108.17,108.01,108.01,2600.0,95.8244,95.9486,95.8067,95.8067,2600.0
2018-11-21 11:35:00,108.09,108.24,108.02,108.18,8611.0,95.8777,96.0107,95.8156,95.9575,8611.0
2018-11-21 11:40:00,108.13,108.28,108.09,108.28,3032.0,95.9131,96.0462,95.8777,96.0462,3032.0
2018-11-21 11:45:00,108.22,108.39,108.19,108.3,12249.0,95.993,96.1438,95.9664,96.0639,12249.0
2018-11-21 11:50:00,108.32,108.37,108.11,108.27,7509.0,96.0817,96.126,95.8954,96.0373,7509.0
2018-11-21 11:55:00,108.14,108.2,108.06,108.1,6819.0,95.922,95.9752,95.8511,95.8865,6819.0
2018-11-21 12:00:00,108.11,108.15,107.95,108.15,3656.0,95.8954,95.9309,95.7535,95.9309,3656.0
2018-11-21 12:05:00,108.13,108.13,107.99,108.04,2500.0,95.9131,95.9131,95.789,95.8333,2500.0
2018-11-21 12:10:00,108.04,108.16,108.0,108.04,4004.0,95.8333,95.9398,95.7978,95.8333,4004.0
2018-11-21 12:15:00,107.99,108.01,107.86,107.95,3792.0,95.789,95.8067,95.6736,95.7535,3792.0
2018-11-21 12:20:00,107.91,107.97,107.8,107.81,2685.0,95.718,95.7712,95.6204,95.6293,2685.0
2018-11-21 12:25:00,107.76,107.88,107.75,107.83,2100.0,95.5849,95.6914,95.5761,95.647,2100.0
2018-11-21 12:30:00,107.82,107.85,107.74,107.79,900.0,95.6382,95.6648,95.5672,95.6116,900.0
2018-11-21 12:35:00,107.78,107.81,107.65,107.68,2200.0,95.6027,95.6293,95.4874,95.514,2200.0
2018-11-21 12:40:00,107.69,107.84,107.68,107.8,2005.0,95.5229,95.6559,95.514,95.6204,2005.0
2018-11-21 12:45:00,107.75,107.79,107.7,107.74,1400.0,95.5761,95.6116,95.5317,95.5672,1400.0
2018-11-21 12:50:00,107.7,107.72,107.63,107.63,2006.0,95.5317,95.5495,95.4696,95.4696,2006.0
2018-11-21 12:55:00,107.66,107.67,107.48,107.67,5705.0,95.4962,95.5051,95.3366,95.5051,5705.0
2018-11-21 13:00:00,107.64,107.76,107.58,107.76,2726.0,95.4785,95.5849,95.4253,95.5849,2726.0
2018-11-21 13:05:00,107.75,107.75,107.59,107.59,1400.0,95.5761,95.5761,95.4342,95.4342,1400.0
2018-11-21 13:10:00,107.64,107.71,107.59,107.66,1169.0,95.4785,95.5406,95.4342,95.4962,1169.0
2018-11-21 13:15:00,107.68,107.72,107.63,107.66,1610.0,95.514,95.5495,95.4696,95.4962,1610.0
2018-11-21 13:20:00,107.6,107.62,107.44,107.52,2320.0,95.443,95.4608,95.3011,95.3721,2320.0
2018-11-21 13:25:00,107.48,107.62,107.48,107.62,2370.0,95.3366,95.4608,95.3366,95.4608,2370.0
2018-11-21 13:30:00,107.59,107.67,107.57,107.65,1200.0,95.4342,95.5051,95.4164,95.4874,1200.0
2018-11-21 13:35:00,107.6,107.77,107.6,107.76,3200.0,95.443,95.5938,95.443,95.5849,3200.0
2018-11-21 13:40:00,107.76,107.8,107.72,107.8,1518.0,95.5849,95.6204,95.5495,95.6204,1518.0
2018-11-21 13:45:00,107.83,107.83,107.71,107.74,2421.0,95.647,95.647,95.5406,95.5672,2421.0
2018-11-21 13:50:00,107.74,107.79,107.7,107.79,600.0,95.5672,95.6116,95.5317,95.6116,600.0
2018-11-21 13:55:00,107.69,107.69,107.59,107.63,1500.0,95.5229,95.5229,95.4342,95.4696,1500.0
2018-11-21 14:00:00,107.62,107.7,107.58,107.61,1786.0,95.4608,95.5317,95.4253,95.4519,1786.0
2018-11-21 14:05:00,107.59,107.66,107.54,107.59,3751.0,95.4342,95.4962,95.3898,95.4342,3751.0
2018-11-21 14:10:00,107.55,107.62,107.53,107.58,2650.0,95.3987,95.4608,95.3809,95.4253,2650.0
2018-11-21 14:15:00,107.57,107.57,107.49,107.49,1932.0,95.4164,95.4164,95.3455,95.3455,1932.0
2018-11-21 14:20:00,107.52,107.73,107.47,107.71,3100.0,95.3721,95.5583,95.3277,95.5406,3100.0
2018-11-21 14:25:00,107.67,107.69,107.57,107.6,2146.0,95.5051,95.5229,95.4164,95.443,2146.0
2018-11-21 14:30:00,107.62,107.63,107.49,107.49,3872.0,95.4608,95.4696,95.3455,95.3455,3872.0
2018-11-21 14:35:00,107.49,107.54,107.43,107.51,4503.0,95.3455,95.3898,95.2922,95.3632,4503.0
2018-11-21 14:40:00,107.52,107.56,107.46,107.51,2100.0,95.3721,95.4075,95.3188,95.3632,2100.0
2018-11-21 14:45:00,107.49,107.49,107.37,107.43,3581.0,95.3455,95.3455,95.239,95.2922,3581.0
2018-11-21 14:50:00,107.4,107.4,107.3,107.33,2348.0,95.2656,95.2656,95.1769,95.2035,2348.0
2018-11-21 14:55:00,107.3,107.33,107.14,107.14,3217.0,95.1769,95.2035,95.035,95.035,3217.0
2018-11-21 15:00:00,107.19,107.25,107.09,107.13,3286.0,95.0793,95.1326,94.9906,95.0261,3286.0
2018-11-21 15:05:00,107.11,107.35,107.08,107.35,3660.0,95.0084,95.2213,94.9818,95.2213,3660.0
2018-11-21 15:10:00,107.36,107.36,107.15,107.16,4228.0,95.2301,95.2301,95.0439,95.0527,4228.0
2018-11-21 15:15:00,107.2,107.23,107.12,107.14,3530.0,95.0882,95.1148,95.0173,95.035,3530.0
2018-11-21 15:20:00,107.1,107.15,107.03,107.13,7643.0,94.9995,95.0439,94.9374,95.0261,7643.0
2018-11-21 15:25:00,107.14,107.17,106.93,106.93,19717.0,95.035,95.0616,94.8487,94.8487,19717.0
2018-11-21 15:30:00,106.92,106.94,106.75,106.9,14514.0,94.8399,94.8576,94.6891,94.8221,14514.0
2018-11-21 15:35:00,106.93,106.99,106.88,106.91,8741.0,94.8487,94.9019,94.8044,94.831,8741.0
2018-11-21 15:40:00,106.9,106.9,106.79,106.82,9220.0,94.8221,94.8221,94.7245,94.7512,9220.0
2018-11-21 15:45:00,106.82,106.95,106.8,106.83,16474.0,94.7512,94.8665,94.7334,94.76,16474.0
2018-11-21 15:50:00,106.82,106.86,106.69,106.76,23531.0,94.7512,94.7866,94.6358,94.6979,23531.0
2018-11-21 15:55:00,106.73,106.94,106.71,106.75,70508.0,94.6713,94.8576,94.6536,94.6891,70508.0
2018-11-23 09:30:00,106.07,106.22,105.99,106.15,8800.0,94.0859,94.2189,94.0149,94.1569,8800.0
2018-11-23 09:35:00,106.37,106.41,106.17,106.2,1500.0,94.352,94.3875,94.1746,94.2012,1500.0
2018-11-23 09:40:00,106.39,106.49,106.38,106.49,1045.0,94.3697,94.4584,94.3609,94.4584,1045.0
2018-11-23 09:45:00,106.71,106.79,106.5,106.6,4170.0,94.6536,94.7245,94.4673,94.556,4170.0
2018-11-23 09:50:00,106.61,106.66,106.48,106.66,3390.0,94.5649,94.6092,94.4496,94.6092,3390.0
2018-11-23 09:55:00,106.82,107.14,106.82,107.04,5789.0,94.7512,95.035,94.7512,94.9463,5789.0
2018-11-23 10:00:00,107.08,107.17,106.93,107.04,6360.0,94.9818,95.0616,94.8487,94.9463,6360.0
2018-11-23 10:05:00,107.04,107.58,107.03,107.58,7648.0,94.9463,95.4253,94.9374,95.4253,7648.0
2018-11-23 10:10:00,107.58,107.63,107.22,107.46,3137.0,95.4253,95.4696,95.106,95.3188,3137.0
2018-11-23 10:15:00,107.5,107.74,107.5,107.74,6336.0,95.3543,95.5672,95.3543,95.5672,6336.0
2018-11-23 10:20:00,107.78,107.82,107.55,107.7,7320.0,95.6027,95.6382,95.3987,95.5317,7320.0
2018-11-23 10:25:00,107.69,107.73,107.41,107.51,2832.0,95.5229,95.5583,95.2745,95.3632,2832.0
2018-11-23 10:30:00,107.53,107.88,107.52,107.88,2901.0,95.3809,95.6914,95.3721,95.6914,2901.0
2018-11-23 10:35:00,107.93,108.0,107.74,107.74,5254.0,95.7357,95.7978,95.5672,95.5672,5254.0
2018-11-23 10:40:00,107.72,107.84,107.55,107.76,4244.0,95.5495,95.6559,95.3987,95.5849,4244.0
2018-11-23 10:45:00,107.82,107.91,107.75,107.82,4112.0,95.6382,95.718,95.5761,95.6382,4112.0
2018-11-23 10:50:00,107.88,108.08,107.88,107.96,3264.0,95.6914,95.8688,95.6914,95.7624,3264.0
2018-11-23 10:55:00,107.97,107.97,107.67,107.67,4506.0,95.7712,95.7712,95.5051,95.5051,4506.0
2018-11-23 11:00:00,107.72,107.84,107.64,107.81,14225.0,95.5495,95.6559,95.4785,95.6293,14225.0
2018-11-23 11:05:00,107.82,107.94,107.77,107.93,8967.0,95.6382,95.7446,95.5938,95.7357,8967.0
2018-11-23 11:10:00,107.86,107.97,107.79,107.89,6154.0,95.6736,95.7712,95.6116,95.7003,6154.0
2018-11-23 11:15:00,107.85,108.06,107.81,107.81,4088.0,95.6648,95.8511,95.6293,95.6293,4088.0
2018-11-23 11:20:00,107.84,107.84,107.58,107.59,2304.0,95.6559,95.6559,95.4253,95.4342,2304.0
2018-11-23 11:25:00,107.67,107.75,107.61,107.61,5351.0,95.5051,95.5761,95.4519,95.4519,5351.0
2018-11-23 11:30:00,107.57,107.57,107.35,107.35,8516.0,95.4164,95.4164,95.2213,95.2213,8516.0
2018-11-23 11:35:00,107.37,107.37,107.15,107.2,3693.0,95.239,95.239,95.0439,95.0882,3693.0
2018-11-23 11:40:00,107.25,107.45,107.25,107.41,5211.0,95.1326,95.31,95.1326,95.2745,5211.0
2018-11-23 11:45:00,107.41,107.69,107.4,107.64,2534.0,95.2745,95.5229,95.2656,95.4785,2534.0
2018-11-23 11:50:00,107.64,107.65,107.38,107.38,7064.0,95.4785,95.4874,95.2479,95.2479,7064.0
2018-11-23 11:55:00,107.47,107.47,107.19,107.34,4657.0,95.3277,95.3277,95.0793,95.2124,4657.0
2018-11-23 12:00:00,107.37,107.39,107.24,107.31,3805.0,95.239,95.2568,95.1237,95.1858,3805.0
2018-11-23 12:05:00,107.31,107.36,107.24,107.31,3527.0,95.1858,95.2301,95.1237,95.1858,3527.0
2018-11-23 12:10:00,107.25,107.38,107.23,107.31,3495.0,95.1326,95.2479,95.1148,95.1858,3495.0
2018-11-23 12:15:00,107.38,107.42,107.31,107.32,10070.0,95.2479,95.2834,95.1858,95.1947,10070.0
2018-11-23 12:20:00,107.36,107.41,107.33,107.33,6501.0,95.2301,95.2745,95.2035,95.2035,6501.0
2018-11-23 12:25:00,107.39,107.47,107.36,107.44,5326.0,95.2568,95.3277,95.2301,95.3011,5326.0
2018-11-23 12:30:00,107.45,107.45,107.32,107.37,5800.0,95.31,95.31,95.1947,95.239,5800.0
2018-11-23 12:35:00,107.39,107.64,107.34,107.6,10515.0,95.2568,95.4785,95.2124,95.443,10515.0
2018-11-23 12:40:00,107.57,107.72,107.57,107.71,7466.0,95.4164,95.5495,95.4164,95.5406,7466.0
2018-11-23 12:45:00,107.69,107.75,107.57,107.66,12162.0,95.5229,95.5761,95.4164,95.4962,12162.0
2018-11-23 12:50:00,107.64,107.66,107.48,107.56,14996.0,95.4785,95.4962,95.3366,95.4075,14996.0
2018-11-23 12:55:00,107.54,107.56,107.24,107.32,29028.0,95.3898,95.4075,95.1237,95.1947,29028.0
2018-11-26 09:30:00,108.0,108.03,107.74,107.93,17065.0,95.7978,95.8244,95.5672,95.7357,17065.0
2018-11-26 09:35:00,108.0,108.1,107.88,107.96,12834.0,95.7978,95.8865,95.6914,95.7624,12834.0
2018-11-26 09:40:00,107.93,108.14,107.85,108.04,10267.0,95.7357,95.922,95.6648,95.8333,10267.0
2018-11-26 09:45:00,108.0,108.07,107.86,107.88,2453.0,95.7978,95.8599,95.6736,95.6914,2453.0
2018-11-26 09:50:00,107.86,107.87,107.54,107.54,3156.0,95.6736,95.6825,95.3898,95.3898,3156.0
2018-11-26 09:55:00,107.56,107.6,107.4,107.55,13078.0,95.4075,95.443,95.2656,95.3987,13078.0
2018-11-26 10:00:00,107.6,107.84,107.58,107.73,9634.0,95.443,95.6559,95.4253,95.5583,9634.0
2018-11-26 10:05:00,107.71,107.82,107.66,107.82,13638.0,95.5406,95.6382,95.4962,95.6382,13638.0
2018-11-26 10:10:00,107.74,108.02,107.55,107.55,26026.0,95.5672,95.8156,95.3987,95.3987,26026.0
2018-11-26 10:15:00,107.56,107.85,107.55,107.82,2337.0,95.4075,95.6648,95.3987,95.6382,2337.0
2018-11-26 10:20:00,107.87,107.87,107.5,107.56,2535.0,95.6825,95.6825,95.3543,95.4075,2535.0
2018-11-26 10:25:00,107.48,107.48,107.32,107.44,3968.0,95.3366,95.3366,95.1947,95.3011,3968.0
2018-11-26 10:30:00,107.45,107.57,107.28,107.31,2700.0,95.31,95.4164,95.1592,95.1858,2700.0
2018-11-26 10:35:00,107.3,107.3,106.99,107.03,17639.0,95.1769,95.1769,94.9019,94.9374,17639.0
2018-11-26 10:40:00,107.01,107.08,106.86,107.0,7411.0,94.9197,94.9818,94.7866,94.9108,7411.0
2018-11-26 10:45:00,107.03,107.3,107.03,107.3,2700.0,94.9374,95.1769,94.9374,95.1769,2700.0
2018-11-26 10:50:00,107.32,107.47,107.23,107.45,4612.0,95.1947,95.3277,95.1148,95.31,4612.0
2018-11-26 10:55:00,107.41,107.54,107.34,107.54,2729.0,95.2745,95.3898,95.2124,95.3898,2729.0
2018-11-26 11:00:00,107.55,107.59,107.47,107.5,7663.0,95.3987,95.4342,95.3277,95.3543,7663.0
2018-11-26 11:05:00,107.5,107.56,107.44,107.52,2800.0,95.3543,95.4075,95.3011,95.3721,2800.0
2018-11-26 11:10:00,107.55,107.56,107.31,107.43,2900.0,95.3987,95.4075,95.1858,95.2922,2900.0
2018-11-26 11:15:00,107.5,107.52,107.3,107.3,6029.0,95.3543,95.3721,95.1769,95.1769,6029.0
2018-11-26 11:20:00,107.32,107.41,107.3,107.4,6973.0,95.1947,95.2745,95.1769,95.2656,6973.0
2018-11-26 11:25:00,107.38,107.42,107.32,107.34,5174.0,95.2479,95.2834,95.1947,95.2124,5174.0
2018-11-26 11:30:00,107.24,107.26,106.97,107.08,7775.0,95.1237,95.1414,94.8842,94.9818,7775.0
2018-11-26 11:35:00,107.01,107.03,106.83,106.99,3684.0,94.9197,94.9374,94.76,94.9019,3684.0
2018-11-26 11:40:00,107.04,107.08,106.98,106.98,25310.0,94.9463,94.9818,94.8931,94.8931,25310.0
2018-11-26 11:45:00,106.96,106.99,106.89,106.91,4000.0,94.8753,94.9019,94.8132,94.831,4000.0
2018-11-26 11:50:00,106.96,107.21,106.95,107.21,9042.0,94.8753,95.0971,94.8665,95.0971,9042.0
2018-11-26 11:55:00,107.16,107.26,107.15,107.25,3007.0,95.0527,95.1414,95.0439,95.1326,3007.0
2018-11-26 12:00:00,107.23,107.23,107.13,107.2,5600.0,95.1148,95.1148,95.0261,95.0882,5600.0
2018-11-26 12:05:00,107.21,107.46,107.19,107.46,10851.0,95.0971,95.3188,95.0793,95.3188,10851.0
2018-11-26 12:10:00,107.46,107.48,107.33,107.34,6770.0,95.3188,95.3366,95.2035,95.2124,6770.0
2018-11-26 12:15:00,107.39,107.4,107.32,107.4,14000.0,95.2568,95.2656,95.1947,95.2656,14000.0
2018-11-26 12:20:00,107.36,107.39,107.31,107.36,4261.0,95.2301,95.2568,95.1858,95.2301,4261.0
2018-11-26 12:25:00,107.33,107.36,107.22,107.25,4200.0,95.2035,95.2301,95.106,95.1326,4200.0
2018-11-26 12:30:00,107.26,107.29,107.17,107.21,4127.0,95.1414,95.168,95.0616,95.0971,4127.0
2018-11-26 12:35:00,107.17,107.18,106.94,107.02,3085.0,95.0616,95.0705,94.8576,94.9286,3085.0
2018-11-26 12:40:00,107.0,107.1,106.96,107.08,2313.0,94.9108,94.9995,94.8753,94.9818,2313.0
2018-11-26 12:45:00,107.09,107.15,107.06,107.12,3357.0,94.9906,95.0439,94.964,95.0173,3357.0
2018-11-26 12:50:00,107.09,107.12,107.03,107.05,2700.0,94.9906,95.0173,94.9374,94.9552,2700.0
2018-11-26 12:55:00,107.0,107.11,107.0,107.11,1800.0,94.9108,95.0084,94.9108,95.0084,1800.0
2018-11-26 13:00:00,107.17,107.17,106.97,106.97,4620.0,95.0616,95.0616,94.8842,94.8842,4620.0
2018-11-26 13:05:00,106.99,107.18,106.96,107.13,2541.0,94.9019,95.0705,94.8753,95.0261,2541.0
2018-11-26 13:10:00,107.15,107.36,107.12,107.21,6300.0,95.0439,95.2301,95.0173,95.0971,6300.0
2018-11-26 13:15:00,107.25,107.41,107.25,107.34,1500.0,95.1326,95.2745,95.1326,95.2124,1500.0
2018-11-26 13:20:00,107.31,107.45,107.29,107.35,3394.0,95.1858,95.31,95.168,95.2213,3394.0
2018-11-26 13:25:00,107.32,107.35,107.28,107.32,2700.0,95.1947,95.2213,95.1592,95.1947,2700.0
2018-11-26 13:30:00,107.36,107.45,107.36,107.44,2852.0,95.2301,95.31,95.2301,95.3011,2852.0
2018-11-26 13:35:00,107.41,107.41,107.31,107.32,2200.0,95.2745,95.2745,95.1858,95.1947,2200.0
2018-11-26 13:40:00,107.32,107.39,107.22,107.39,4100.0,95.1947,95.2568,95.106,95.2568,4100.0
2018-11-26 13:45:00,107.43,107.52,107.4,107.42,3900.0,95.2922,95.3721,95.2656,95.2834,3900.0
2018-11-26 13:50:00,107.46,107.48,107.4,107.45,2079.0,95.3188,95.3366,95.2656,95.31,2079.0
2018-11-26 13:55:00,107.43,107.51,107.39,107.51,2550.0,95.2922,95.3632,95.2568,95.3632,2550.0
2018-11-26 14:00:00,107.51,107.51,107.42,107.42,3769.0,95.3632,95.3632,95.2834,95.2834,3769.0
2018-11-26 14:05:00,107.43,107.47,107.42,107.47,3465.0,95.2922,95.3277,95.2834,95.3277,3465.0
2018-11-26 14:10:00,107.45,107.57,107.37,107.57,6360.0,95.31,95.4164,95.239,95.4164,6360.0
2018-11-26 14:15:00,107.58,107.67,107.55,107.66,4905.0,95.4253,95.5051,95.3987,95.4962,4905.0
2018-11-26 14:20:00,107.66,107.73,107.62,107.69,4908.0,95.4962,95.5583,95.4608,95.5229,4908.0
2018-11-26 14:25:00,107.65,107.79,107.65,107.69,3665.0,95.4874,95.6116,95.4874,95.5229,3665.0
2018-11-26 14:30:00,107.71,107.87,107.7,107.82,15267.0,95.5406,95.6825,95.5317,95.6382,15267.0
2018-11-26 14:35:00,107.84,107.85,107.68,107.7,6900.0,95.6559,95.6648,95.514,95.5317,6900.0
2018-11-26 14:40:00,107.68,107.68,107.59,107.64,6792.0,95.514,95.514,95.4342,95.4785,6792.0
2018-11-26 14:45:00,107.61,107.63,107.44,107.53,6452.0,95.4519,95.4696,95.3011,95.3809,6452.0
2018-11-26 14:50:00,107.53,107.58,107.49,107.53,1600.0,95.3809,95.4253,95.3455,95.3809,1600.0
2018-11-26 14:55:00,107.52,107.6,107.44,107.59,5266.0,95.3721,95.443,95.3011,95.4342,5266.0
2018-11-26 15:00:00,107.6,107.67,107.44,107.5,29985.0,95.443,95.5051,95.3011,95.3543,29985.0
2018-11-26 15:05:00,107.42,107.43,107.36,107.37,5591.0,95.2834,95.2922,95.2301,95.239,5591.0
2018-11-26 15:10:00,107.38,107.43,107.28,107.43,6421.0,95.2479,95.2922,95.1592,95.2922,6421.0
2018-11-26 15:15:00,107.44,107.44,107.3,107.31,6154.0,95.3011,95.3011,95.1769,95.1858,6154.0
2018-11-26 15:20:00,107.31,107.33,107.26,107.26,6846.0,95.1858,95.2035,95.1414,95.1414,6846.0
2018-11-26 15:25:00,107.26,107.34,107.26,107.31,6600.0,95.1414,95.2124,95.1414,95.1858,6600.0
2018-11-26 15:30:00,107.31,107.51,107.3,107.49,7381.0,95.1858,95.3632,95.1769,95.3455,7381.0
2018-11-26 15:35:00,107.5,107.51,107.36,107.39,10207.0,95.3543,95.3632,95.2301,95.2568,10207.0
2018-11-26 15:40:00,107.38,107.42,107.31,107.32,15701.0,95.2479,95.2834,95.1858,95.1947,15701.0
2018-11-26 15:45:00,107.32,107.44,107.29,107.42,18628.0,95.1947,95.3011,95.168,95.2834,18628.0
2018-11-26 15:50:00,107.43,107.45,107.38,107.4,17100.0,95.2922,95.31,95.2479,95.2656,17100.0
2018-11-26 15:55:00,107.42,107.45,107.33,107.37,60762.0,95.2834,95.31,95.2035,95.239,60762.0
2018-11-27 09:30:00,106.72,107.29,106.7,107.24,10287.0,94.6624,95.168,94.6447,95.1237,10287.0
2018-11-27 09:35:00,106.99,106.99,106.61,106.68,8027.0,94.9019,94.9019,94.5649,94.627,8027.0
2018-11-27 09:40:00,106.77,106.8,106.4,106.6,2500.0,94.7068,94.7334,94.3786,94.556,2500.0
2018-11-27 09:45:00,106.53,106.92,106.51,106.75,3601.0,94.4939,94.8399,94.4762,94.6891,3601.0
2018-11-27 09:50:00,106.74,106.74,106.24,106.24,3900.0,94.6802,94.6802,94.2367,94.2367,3900.0
2018-11-27 09:55:00,106.24,106.24,106.04,106.17,5800.0,94.2367,94.2367,94.0593,94.1746,5800.0
2018-11-27 10:00:00,106.28,106.38,106.08,106.09,4807.0,94.2722,94.3609,94.0948,94.1036,4807.0
2018-11-27 10:05:00,106.03,106.39,106.02,106.32,9802.0,94.0504,94.3697,94.0415,94.3076,9802.0
2018-11-27 10:10:00,106.34,106.6,106.29,106.6,3282.0,94.3254,94.556,94.281,94.556,3282.0
2018-11-27 10:15:00,106.57,106.57,106.05,106.21,13381.0,94.5294,94.5294,94.0681,94.2101,13381.0
2018-11-27 10:20:00,106.22,106.24,106.11,106.24,2600.0,94.2189,94.2367,94.1214,94.2367,2600.0
2018-11-27 10:25:00,106.19,106.27,106.05,106.05,13694.0,94.1923,94.2633,94.0681,94.0681,13694.0
2018-11-27 10:30:00,106.03,106.29,105.95,106.29,3640.0,94.0504,94.281,93.9794,94.281,3640.0
2018-11-27 10:35:00,106.31,106.37,105.93,106.05,6107.0,94.2988,94.352,93.9617,94.0681,6107.0
2018-11-27 10:40:00,106.05,106.1,106.05,106.1,2953.0,94.0681,94.1125,94.0681,94.1125,2953.0
2018-11-27 10:45:00,106.07,106.27,106.07,106.12,7100.0,94.0859,94.2633,94.0859,94.1302,7100.0
2018-11-27 10:50:00,106.08,106.39,106.08,106.31,10851.0,94.0948,94.3697,94.0948,94.2988,10851.0
2018-11-27 10:55:00,106.38,106.44,106.2,106.2,6162.0,94.3609,94.4141,94.2012,94.2012,6162.0
2018-11-27 11:00:00,106.18,106.54,106.18,106.46,6685.0,94.1835,94.5028,94.1835,94.4318,6685.0
2018-11-27 11:05:00,106.44,106.54,106.36,106.39,6816.0,94.4141,94.5028,94.3431,94.3697,6816.0
2018-11-27 11:10:00,106.37,106.41,106.23,106.3,7644.0,94.352,94.3875,94.2278,94.2899,7644.0
2018-11-27 11:15:00,106.25,106.32,106.2,106.22,6632.0,94.2456,94.3076,94.2012,94.2189,6632.0
2018-11-27 11:20:00,106.17,106.21,106.05,106.05,4700.0,94.1746,94.2101,94.0681,94.0681,4700.0
2018-11-27 11:25:00,106.01,106.26,106.0,106.25,4000.0,94.0327,94.2544,94.0238,94.2456,4000.0
2018-11-27 11:30:00,106.24,106.3,105.97,106.07,10571.0,94.2367,94.2899,93.9972,94.0859,10571.0
2018-11-27 11:35:00,106.07,106.16,106.07,106.1,5100.0,94.0859,94.1657,94.0859,94.1125,5100.0
2018-11-27 11:40:00,106.17,106.18,105.95,106.08,7977.0,94.1746,94.1835,93.9794,94.0948,7977.0
2018-11-27 11:45:00,106.14,106.23,106.12,106.13,5850.0,94.148,94.2278,94.1302,94.1391,5850.0
2018-11-27 11:50:00,106.1,106.26,106.1,106.1,4507.0,94.1125,94.2544,94.1125,94.1125,4507.0
2018-11-27 11:55:00,106.14,106.31,106.13,106.18,4773.0,94.148,94.2988,94.1391,94.1835,4773.0
2018-11-27 12:00:00,106.17,106.34,106.14,106.3,5388.0,94.1746,94.3254,94.148,94.2899,5388.0
2018-11-27 12:05:00,106.27,106.33,106.18,106.28,2910.0,94.2633,94.3165,94.1835,94.2722,2910.0
2018-11-27 12:10:00,106.28,106.28,106.19,106.2,2890.0,94.2722,94.2722,94.1923,94.2012,2890.0
2018-11-27 12:15:00,106.17,106.19,106.12,106.13,4628.0,94.1746,94.1923,94.1302,94.1391,4628.0
2018-11-27 12:20:00,106.16,106.2,106.09,106.11,2901.0,94.1657,94.2012,94.1036,94.1214,2901.0
2018-11-27 12:25:00,106.1,106.11,105.84,105.85,2680.0,94.1125,94.1214,93.8819,93.8907,2680.0
2018-11-27 12:30:00,105.81,105.93,105.74,105.86,3542.0,93.8553,93.9617,93.7932,93.8996,3542.0
2018-11-27 12:35:00,105.94,106.17,105.93,106.17,1170.0,93.9706,94.1746,93.9617,94.1746,1170.0
2018-11-27 12:40:00,106.35,106.35,106.09,106.15,4596.0,94.3343,94.3343,94.1036,94.1569,4596.0
2018-11-27 12:45:00,106.11,106.11,105.98,106.04,1700.0,94.1214,94.1214,94.0061,94.0593,1700.0
2018-11-27 12:50:00,106.05,106.09,105.95,106.02,2600.0,94.0681,94.1036,93.9794,94.0415,2600.0
2018-11-27 12:55:00,106.03,106.08,105.95,105.95,2881.0,94.0504,94.0948,93.9794,93.9794,2881.0
2018-11-27 13:00:00,106.03,106.14,106.02,106.08,2504.0,94.0504,94.148,94.0415,94.0948,2504.0
2018-11-27 13:05:00,106.1,106.18,106.07,106.1,2595.0,94.1125,94.1835,94.0859,94.1125,2595.0
2018-11-27 13:10:00,106.16,106.16,105.97,106.07,2649.0,94.1657,94.1657,93.9972,94.0859,2649.0
2018-11-27 13:15:00,106.17,106.26,105.98,106.03,4516.0,94.1746,94.2544,94.0061,94.0504,4516.0
2018-11-27 13:20:00,106.06,106.1,106.0,106.04,3730.0,94.077,94.1125,94.0238,94.0593,3730.0
2018-11-27 13:25:00,105.99,106.03,105.94,106.0,4618.0,94.0149,94.0504,93.9706,94.0238,4618.0
2018-11-27 13:30:00,105.97,106.08,105.94,106.04,3052.0,93.9972,94.0948,93.9706,94.0593,3052.0
2018-11-27 13:35:00,106.06,106.13,105.93,106.04,4590.0,94.077,94.1391,93.9617,94.0593,4590.0
2018-11-27 13:40:00,106.0,106.07,105.97,106.0,2117.0,94.0238,94.0859,93.9972,94.0238,2117.0
2018-11-27 13:45:00,105.96,106.07,105.96,106.01,2522.0,93.9883,94.0859,93.9883,94.0327,2522.0
2018-11-27 13:50:00,106.05,106.1,105.98,106.03,820.0,94.0681,94.1125,94.0061,94.0504,820.0
2018-11-27 13:55:00,106.05,106.22,106.05,106.22,2200.0,94.0681,94.2189,94.0681,94.2189,2200.0
2018-11-27 14:00:00,106.27,106.34,106.2,106.34,3683.0,94.2633,94.3254,94.2012,94.3254,3683.0
2018-11-27 14:05:00,106.35,106.4,106.2,106.2,8065.0,94.3343,94.3786,94.2012,94.2012,8065.0
2018-11-27 14:10:00,106.18,106.29,106.16,106.25,2800.0,94.1835,94.281,94.1657,94.2456,2800.0
2018-11-27 14:15:00,106.21,106.31,106.16,106.23,3100.0,94.2101,94.2988,94.1657,94.2278,3100.0
2018-11-27 14:20:00,106.21,106.27,106.18,106.27,4563.0,94.2101,94.2633,94.1835,94.2633,4563.0
2018-11-27 14:25:00,106.31,106.34,106.21,106.33,3710.0,94.2988,94.3254,94.2101,94.3165,3710.0
2018-11-27 14:30:00,106.35,106.44,106.32,106.38,5688.0,94.3343,94.4141,94.3076,94.3609,5688.0
2018-11-27 14:35:00,106.38,106.42,106.25,106.26,11187.0,94.3609,94.3963,94.2456,94.2544,11187.0
2018-11-27 14:40:00,106.27,106.3,106.08,106.1,15447.0,94.2633,94.2899,94.0948,94.1125,15447.0
2018-11-27 14:45:00,106.11,106.15,105.97,106.01,19420.0,94.1214,94.1569,93.9972,94.0327,19420.0
2018-11-27 14:50:00,105.98,106.04,105.87,105.87,12546.0,94.0061,94.0593,93.9085,93.9085,12546.0
2018-11-27 14:55:00,105.87,105.87,105.7,105.73,15608.0,93.9085,93.9085,93.7577,93.7843,15608.0
2018-11-27 15:00:00,105.71,105.81,105.68,105.76,21885.0,93.7666,93.8553,93.74,93.8109,21885.0
2018-11-27 15:05:00,105.75,105.78,105.61,105.68,9941.0,93.802,93.8287,93.6779,93.74,9941.0
2018-11-27 15:10:00,105.7,105.73,105.64,105.69,7395.0,93.7577,93.7843,93.7045,93.7488,7395.0
2018-11-27 15:15:00,105.7,105.74,105.6,105.67,7095.0,93.7577,93.7932,93.669,93.7311,7095.0
2018-11-27 15:20:00,105.66,105.71,105.57,105.57,10919.0,93.7222,93.7666,93.6424,93.6424,10919.0
2018-11-27 15:25:00,105.57,105.63,105.54,105.57,11712.0,93.6424,93.6956,93.6158,93.6424,11712.0
2018-11-27 15:30:00,105.59,105.6,105.44,105.57,12965.0,93.6601,93.669,93.5271,93.6424,12965.0
2018-11-27 15:35:00,105.56,105.82,105.56,105.65,15338.0,93.6335,93.8641,93.6335,93.7133,15338.0
2018-11-27 15:40:00,105.64,105.77,105.6,105.61,24159.0,93.7045,93.8198,93.669,93.6779,24159.0
2018-11-27 15:45:00,105.6,105.61,105.52,105.56,34073.0,93.669,93.6779,93.598,93.6335,34073.0
2018-11-27 15:50:00,105.57,105.6,105.51,105.55,29731.0,93.6424,93.669,93.5892,93.6246,29731.0
2018-11-27 15:55:00,105.55,105.81,105.55,105.79,52970.0,93.6246,93.8553,93.6246,93.8375,52970.0
2018-11-28 09:30:00,106.05,106.15,105.53,105.53,12605.0,94.0681,94.1569,93.6069,93.6069,12605.0
2018-11-28 09:35:00,106.13,106.13,105.55,105.75,1421.0,94.1391,94.1391,93.6246,93.802,1421.0
2018-11-28 09:40:00,106.12,106.33,105.92,105.96,7125.0,94.1302,94.3165,93.9528,93.9883,7125.0
2018-11-28 09:45:00,105.79,105.8,105.55,105.65,6459.0,93.8375,93.8464,93.6246,93.7133,6459.0
2018-11-28 09:50:00,105.68,105.77,105.47,105.47,4836.0,93.74,93.8198,93.5537,93.5537,4836.0
2018-11-28 09:55:00,105.36,105.44,105.15,105.23,3093.0,93.4561,93.5271,93.2698,93.3408,3093.0
2018-11-28 10:00:00,105.25,105.41,105.24,105.28,15767.0,93.3585,93.5005,93.3497,93.3851,15767.0
2018-11-28 10:05:00,105.28,105.35,104.98,105.16,10098.0,93.3851,93.4472,93.119,93.2787,10098.0
2018-11-28 10:10:00,105.15,105.16,104.9,104.98,5636.0,93.2698,93.2787,93.0481,93.119,5636.0
2018-11-28 10:15:00,105.03,105.2,104.98,105.04,5752.0,93.1634,93.3142,93.119,93.1723,5752.0
2018-11-28 10:20:00,105.02,105.02,104.81,104.83,3764.0,93.1545,93.1545,92.9682,92.986,3764.0
2018-11-28 10:25:00,104.82,104.84,104.64,104.77,4553.0,92.9771,92.9949,92.8175,92.9328,4553.0
2018-11-28 10:30:00,104.66,104.79,104.54,104.79,7816.0,92.8352,92.9505,92.7288,92.9505,7816.0
2018-11-28 10:35:00,104.75,104.84,104.65,104.65,4508.0,92.915,92.9949,92.8263,92.8263,4508.0
2018-11-28 10:40:00,104.63,104.68,104.56,104.6,3584.0,92.8086,92.8529,92.7465,92.782,3584.0
2018-11-28 10:45:00,104.54,104.72,104.51,104.72,4391.0,92.7288,92.8884,92.7021,92.8884,4391.0
2018-11-28 10:50:00,104.77,104.83,104.7,104.78,6245.0,92.9328,92.986,92.8707,92.9416,6245.0
2018-11-28 10:55:00,104.84,104.86,104.75,104.75,6530.0,92.9949,93.0126,92.915,92.915,6530.0
2018-11-28 11:00:00,104.75,104.95,104.72,104.85,19594.0,92.915,93.0924,92.8884,93.0037,19594.0
2018-11-28 11:05:00,104.83,104.98,104.8,104.9,15836.0,92.986,93.119,92.9594,93.0481,15836.0
2018-11-28 11:10:00,104.91,104.94,104.76,104.79,18815.0,93.0569,93.0836,92.9239,92.9505,18815.0
2018-11-28 11:15:00,104.82,104.91,104.75,104.86,20239.0,92.9771,93.0569,92.915,93.0126,20239.0
2018-11-28 11:20:00,104.86,104.9,104.72,104.86,17137.0,93.0126,93.0481,92.8884,93.0126,17137.0
2018-11-28 11:25:00,104.87,105.03,104.79,105.02,6957.0,93.0215,93.1634,92.9505,93.1545,6957.0
2018-11-28 11:30:00,105.02,105.02,104.86,104.86,4618.0,93.1545,93.1545,93.0126,93.0126,4618.0
2018-11-28 11:35:00,104.88,104.91,104.76,104.84,4154.0,93.0303,93.0569,92.9239,92.9949,4154.0
2018-11-28 11:40:00,104.84,104.84,104.72,104.77,5780.0,92.9949,92.9949,92.8884,92.9328,5780.0
2018-11-28 11:45:00,104.79,104.84,104.73,104.82,4436.0,92.9505,92.9949,92.8973,92.9771,4436.0
2018-11-28 11:50:00,104.85,105.14,104.84,105.14,4027.0,93.0037,93.261,92.9949,93.261,4027.0
2018-11-28 11:55:00,105.13,105.13,104.86,104.89,9527.0,93.2521,93.2521,93.0126,93.0392,9527.0
2018-11-28 12:00:00,104.96,105.8,104.96,105.74,8729.0,93.1013,93.8464,93.1013,93.7932,8729.0
2018-11-28 12:05:00,105.76,106.21,105.76,106.21,4304.0,93.8109,94.2101,93.8109,94.2101,4304.0
2018-11-28 12:10:00,106.3,106.37,106.09,106.23,5900.0,94.2899,94.352,94.1036,94.2278,5900.0
2018-11-28 12:15:00,106.25,106.29,105.94,105.95,5584.0,94.2456,94.281,93.9706,93.9794,5584.0
2018-11-28 12:20:00,105.97,106.1,105.95,105.96,5747.0,93.9972,94.1125,93.9794,93.9883,5747.0
2018-11-28 12:25:00,105.92,105.92,105.74,105.81,1600.0,93.9528,93.9528,93.7932,93.8553,1600.0
2018-11-28 12:30:00,105.89,105.89,105.68,105.76,3197.0,93.9262,93.9262,93.74,93.8109,3197.0
2018-11-28 12:35:00,105.74,105.99,105.69,105.99,2800.0,93.7932,94.0149,93.7488,94.0149,2800.0
2018-11-28 12:40:00,106.01,106.3,105.91,106.25,6121.0,94.0327,94.2899,93.944,94.2456,6121.0
2018-11-28 12:45:00,106.36,106.53,106.26,106.35,3870.0,94.3431,94.4939,94.2544,94.3343,3870.0
2018-11-28 12:50:00,106.52,106.83,106.52,106.81,7661.0,94.485,94.76,94.485,94.7423,7661.0
2018-11-28 12:55:00,106.74,106.89,106.49,106.5,6725.0,94.6802,94.8132,94.4584,94.4673,6725.0
2018-11-28 13:00:00,106.5,106.61,106.45,106.45,1312.0,94.4673,94.5649,94.423,94.423,1312.0
2018-11-28 13:05:00,106.48,106.67,106.48,106.6,5340.0,94.4496,94.6181,94.4496,94.556,5340.0
2018-11-28 13:10:00,106.62,106.75,106.62,106.72,3509.0,94.5737,94.6891,94.5737,94.6624,3509.0
2018-11-28 13:15:00,106.71,106.81,106.66,106.76,2414.0,94.6536,94.7423,94.6092,94.6979,2414.0
2018-11-28 13:20:00,106.73,106.73,106.54,106.54,1400.0,94.6713,94.6713,94.5028,94.5028,1400.0
2018-11-28 13:25:00,106.55,106.69,106.54,106.65,4100.0,94.5117,94.6358,94.5028,94.6004,4100.0
2018-11-28 13:30:00,106.65,106.74,106.55,106.57,4588.0,94.6004,94.6802,94.5117,94.5294,4588.0
2018-11-28 13:35:00,106.59,106.75,106.59,106.75,5400.0,94.5471,94.6891,94.5471,94.6891,5400.0
2018-11-28 13:40:00,106.74,106.77,106.6,106.6,5342.0,94.6802,94.7068,94.556,94.556,5342.0
2018-11-28 13:45:00,106.6,106.72,106.59,106.66,5901.0,94.556,94.6624,94.5471,94.6092,5901.0
2018-11-28 13:50:00,106.68,106.69,106.41,106.42,9900.0,94.627,94.6358,94.3875,94.3963,9900.0
2018-11-28 13:55:00,106.38,106.54,106.38,106.52,3657.0,94.3609,94.5028,94.3609,94.485,3657.0
2018-11-28 14:00:00,106.53,106.75,106.5,106.7,16853.0,94.4939,94.6891,94.4673,94.6447,16853.0
2018-11-28 14:05:00,106.7,106.73,106.6,106.69,10257.0,94.6447,94.6713,94.556,94.6358,10257.0
2018-11-28 14:10:00,106.69,106.71,106.54,106.54,9136.0,94.6358,94.6536,94.5028,94.5028,9136.0
2018-11-28 14:15:00,106.53,106.74,106.47,106.72,4122.0,94.4939,94.6802,94.4407,94.6624,4122.0
2018-11-28 14:20:00,106.66,106.76,106.56,106.74,5733.0,94.6092,94.6979,94.5205,94.6802,5733.0
2018-11-28 14:25:00,106.77,106.88,106.69,106.76,3915.0,94.7068,94.8044,94.6358,94.6979,3915.0
2018-11-28 14:30:00,106.73,106.8,106.68,106.78,2200.0,94.6713,94.7334,94.627,94.7157,2200.0
2018-11-28 14:35:00,106.82,106.88,106.71,106.76,4150.0,94.7512,94.8044,94.6536,94.6979,4150.0
2018-11-28 14:40:00,106.85,106.9,106.81,106.9,2793.0,94.7778,94.8221,94.7423,94.8221,2793.0
2018-11-28 14:45:00,106.84,106.96,106.78,106.82,6951.0,94.7689,94.8753,94.7157,94.7512,6951.0
2018-11-28 14:50:00,106.83,107.0,106.8,106.92,2720.0,94.76,94.9108,94.7334,94.8399,2720.0
2018-11-28 14:55:00,106.92,106.95,106.7,106.84,5662.0,94.8399,94.8665,94.6447,94.7689,5662.0
2018-11-28 15:00:00,106.84,106.85,106.68,106.83,4590.0,94.7689,94.7778,94.627,94.76,4590.0
2018-11-28 15:05:00,106.81,106.84,106.64,106.68,5803.0,94.7423,94.7689,94.5915,94.627,5803.0
2018-11-28 15:10:00,106.72,106.82,106.65,106.8,4089.0,94.6624,94.7512,94.6004,94.7334,4089.0
2018-11-28 15:15:00,106.77,106.8,106.73,106.75,3764.0,94.7068,94.7334,94.6713,94.6891,3764.0
2018-11-28 15:20:00,106.77,106.95,106.77,106.92,5075.0,94.7068,94.8665,94.7068,94.8399,5075.0
2018-11-28 15:25:00,106.95,107.13,106.9,107.11,5750.0,94.8665,95.0261,94.8221,95.0084,5750.0
2018-11-28 15:30:00,107.1,107.2,106.95,107.2,8049.0,94.9995,95.0882,94.8665,95.0882,8049.0
2018-11-28 15:35:00,107.21,107.37,107.2,107.3,11745.0,95.0971,95.239,95.0882,95.1769,11745.0
2018-11-28 15:40:00,107.3,107.41,107.22,107.35,11500.0,95.1769,95.2745,95.106,95.2213,11500.0
2018-11-28 15:45:00,107.4,107.59,107.39,107.57,27918.0,95.2656,95.4342,95.2568,95.4164,27918.0
2018-11-28 15:50:00,107.56,107.63,107.5,107.57,26992.0,95.4075,95.4696,95.3543,95.4164,26992.0
2018-11-28 15:55:00,107.56,107.72,107.54,107.68,76213.0,95.4075,95.5495,95.3898,95.514,76213.0
2018-11-29 09:30:00,108.28,108.45,107.76,108.14,33318.0,96.0462,96.197,95.5849,95.922,33318.0
2018-11-29 09:35:00,108.31,108.44,107.75,108.29,23102.0,96.0728,96.1881,95.5761,96.0551,23102.0
2018-11-29 09:40:00,108.08,108.61,108.07,108.41,6730.0,95.8688,96.3389,95.8599,96.1615,6730.0
2018-11-29 09:45:00,108.38,108.77,108.37,108.64,15455.0,96.1349,96.4808,96.126,96.3655,15455.0
2018-11-29 09:50:00,108.6,108.78,108.58,108.67,9764.0,96.33,96.4897,96.3123,96.3921,9764.0
2018-11-29 09:55:00,108.78,108.88,108.67,108.68,9838.0,96.4897,96.5784,96.3921,96.401,9838.0
2018-11-29 10:00:00,108.68,108.68,108.35,108.46,13733.0,96.401,96.401,96.1083,96.2059,13733.0
2018-11-29 10:05:00,108.49,108.56,108.34,108.44,3490.0,96.2325,96.2946,96.0994,96.1881,3490.0
2018-11-29 10:10:00,108.45,108.81,108.44,108.76,12387.0,96.197,96.5163,96.1881,96.472,12387.0
2018-11-29 10:15:00,108.81,109.0,108.73,108.82,13929.0,96.5163,96.6848,96.4454,96.5252,13929.0
2018-11-29 10:20:00,108.82,108.86,108.57,108.77,19200.0,96.5252,96.5607,96.3034,96.4808,19200.0
2018-11-29 10:25:00,108.74,108.85,108.57,108.57,7004.0,96.4542,96.5518,96.3034,96.3034,7004.0
2018-11-29 10:30:00,108.48,108.96,108.48,108.79,7242.0,96.2236,96.6494,96.2236,96.4986,7242.0
2018-11-29 10:35:00,108.72,108.79,108.51,108.51,13424.0,96.4365,96.4986,96.2502,96.2502,13424.0
2018-11-29 10:40:00,108.49,108.56,108.27,108.39,6324.0,96.2325,96.2946,96.0373,96.1438,6324.0
2018-11-29 10:45:00,108.42,108.46,108.02,108.16,20752.0,96.1704,96.2059,95.8156,95.9398,20752.0
2018-11-29 10:50:00,108.15,108.22,108.07,108.19,12874.0,95.9309,95.993,95.8599,95.9664,12874.0
2018-11-29 10:55:00,108.2,108.41,108.2,108.36,4928.0,95.9752,96.1615,95.9752,96.1172,4928.0
2018-11-29 11:00:00,108.37,108.41,108.24,108.41,8894.0,96.126,96.1615,96.0107,96.1615,8894.0
2018-11-29 11:05:00,108.35,108.52,108.35,108.51,7471.0,96.1083,96.2591,96.1083,96.2502,7471.0
2018-11-29 11:10:00,108.43,108.44,108.23,108.31,9328.0,96.1792,96.1881,96.0018,96.0728,9328.0
2018-11-29 11:15:00,108.28,108.33,108.25,108.25,7278.0,96.0462,96.0905,96.0196,96.0196,7278.0
2018-11-29 11:20:00,108.23,108.69,108.11,108.61,21780.0,96.0018,96.4099,95.8954,96.3389,21780.0
2018-11-29 11:25:00,108.71,108.85,108.61,108.84,4338.0,96.4276,96.5518,96.3389,96.5429,4338.0
2018-11-29 11:30:00,108.85,108.89,108.66,108.8,5801.0,96.5518,96.5873,96.3833,96.5074,5801.0
2018-11-29 11:35:00,108.79,108.93,108.77,108.92,23600.0,96.4986,96.6228,96.4808,96.6139,23600.0
2018-11-29 11:40:00,108.93,109.01,108.93,109.01,2900.0,96.6228,96.6937,96.6228,96.6937,2900.0
2018-11-29 11:45:00,108.95,108.95,108.69,108.79,6739.0,96.6405,96.6405,96.4099,96.4986,6739.0
2018-11-29 11:50:00,108.81,108.83,108.6,108.6,14876.0,96.5163,96.5341,96.33,96.33,14876.0
2018-11-29 11:55:00,108.7,108.73,108.54,108.73,8812.0,96.4187,96.4454,96.2768,96.4454,8812.0
2018-11-29 12:00:00,108.72,108.75,108.62,108.66,6702.0,96.4365,96.4631,96.3478,96.3833,6702.0
2018-11-29 12:05:00,108.7,108.8,108.64,108.77,6189.0,96.4187,96.5074,96.3655,96.4808,6189.0
2018-11-29 12:10:00,108.79,108.82,108.7,108.74,3790.0,96.4986,96.5252,96.4187,96.4542,3790.0
2018-11-29 12:15:00,108.73,108.85,108.69,108.8,4305.0,96.4454,96.5518,96.4099,96.5074,4305.0
2018-11-29 12:20:00,108.78,108.79,108.68,108.7,4021.0,96.4897,96.4986,96.401,96.4187,4021.0
2018-11-29 12:25:00,108.7,108.81,108.7,108.77,2900.0,96.4187,96.5163,96.4187,96.4808,2900.0
2018-11-29 12:30:00,108.79,108.92,108.79,108.84,4673.0,96.4986,96.6139,96.4986,96.5429,4673.0
2018-11-29 12:35:00,108.82,108.84,108.71,108.81,6162.0,96.5252,96.5429,96.4276,96.5163,6162.0
2018-11-29 12:40:00,108.83,108.93,108.8,108.86,3400.0,96.5341,96.6228,96.5074,96.5607,3400.0
2018-11-29 12:45:00,108.8,108.93,108.76,108.93,7100.0,96.5074,96.6228,96.472,96.6228,7100.0
2018-11-29 12:50:00,108.92,108.99,108.86,108.95,4600.0,96.6139,96.676,96.5607,96.6405,4600.0
2018-11-29 12:55:00,108.93,109.01,108.92,108.97,1300.0,96.6228,96.6937,96.6139,96.6582,1300.0
2018-11-29 13:00:00,108.93,108.97,108.89,108.92,3201.0,96.6228,96.6582,96.5873,96.6139,3201.0
2018-11-29 13:05:00,108.91,108.93,108.86,108.86,3502.0,96.605,96.6228,96.5607,96.5607,3502.0
2018-11-29 13:10:00,108.86,108.95,108.83,108.93,4649.0,96.5607,96.6405,96.5341,96.6228,4649.0
2018-11-29 13:15:00,108.94,108.99,108.92,108.94,2050.0,96.6316,96.676,96.6139,96.6316,2050.0
2018-11-29 13:20:00,108.92,108.99,108.87,108.92,4300.0,96.6139,96.676,96.5695,96.6139,4300.0
2018-11-29 13:25:00,108.93,108.95,108.84,108.9,2953.0,96.6228,96.6405,96.5429,96.5961,2953.0
2018-11-29 13:30:00,108.92,109.01,108.92,108.96,1340.0,96.6139,96.6937,96.6139,96.6494,1340.0
2018-11-29 13:35:00,108.94,108.97,108.84,108.84,2100.0,96.6316,96.6582,96.5429,96.5429,2100.0
2018-11-29 13:40:00,108.83,108.96,108.83,108.88,3800.0,96.5341,96.6494,96.5341,96.5784,3800.0
2018-11-29 13:45:00,108.87,109.08,108.83,109.05,4201.0,96.5695,96.7558,96.5341,96.7292,4201.0
2018-11-29 13:50:00,109.05,109.05,108.95,109.04,4474.0,96.7292,96.7292,96.6405,96.7203,4474.0
2018-11-29 13:55:00,109.01,109.05,108.86,108.95,3507.0,96.6937,96.7292,96.5607,96.6405,3507.0
2018-11-29 14:00:00,108.94,109.01,108.8,108.85,7262.0,96.6316,96.6937,96.5074,96.5518,7262.0
2018-11-29 14:05:00,108.81,108.83,108.71,108.81,5156.0,96.5163,96.5341,96.4276,96.5163,5156.0
2018-11-29 14:10:00,108.81,109.28,108.78,109.27,6713.0,96.5163,96.9332,96.4897,96.9243,6713.0
2018-11-29 14:15:00,109.24,109.24,109.09,109.18,5736.0,96.8977,96.8977,96.7647,96.8445,5736.0
2018-11-29 14:20:00,109.15,109.25,109.1,109.12,5745.0,96.8179,96.9066,96.7736,96.7913,5745.0
2018-11-29 14:25:00,109.14,109.24,109.1,109.12,6210.0,96.809,96.8977,96.7736,96.7913,6210.0
2018-11-29 14:30:00,109.08,109.21,109.08,109.18,3643.0,96.7558,96.8711,96.7558,96.8445,3643.0
2018-11-29 14:35:00,109.18,109.22,108.84,108.84,8205.0,96.8445,96.88,96.5429,96.5429,8205.0
2018-11-29 14:40:00,108.88,109.05,108.87,108.89,11473.0,96.5784,96.7292,96.5695,96.5873,11473.0
2018-11-29 14:45:00,108.93,109.12,108.83,109.12,10810.0,96.6228,96.7913,96.5341,96.7913,10810.0
2018-11-29 14:50:00,109.17,109.34,109.16,109.2,9152.0,96.8356,96.9864,96.8268,96.8623,9152.0
2018-11-29 14:55:00,109.23,109.41,109.22,109.36,6790.0,96.8889,97.0485,96.88,97.0042,6790.0
2018-11-29 15:00:00,109.31,109.42,109.25,109.3,4418.0,96.9598,97.0574,96.9066,96.951,4418.0
2018-11-29 15:05:00,109.28,109.32,109.24,109.32,4932.0,96.9332,96.9687,96.8977,96.9687,4932.0
2018-11-29 15:10:00,109.31,109.34,109.11,109.24,8095.0,96.9598,96.9864,96.7824,96.8977,8095.0
2018-11-29 15:15:00,109.2,109.26,109.15,109.15,5648.0,96.8623,96.9155,96.8179,96.8179,5648.0
2018-11-29 15:20:00,109.18,109.21,109.02,109.05,6600.0,96.8445,96.8711,96.7026,96.7292,6600.0
2018-11-29 15:25:00,109.05,109.09,108.93,108.96,27544.0,96.7292,96.7647,96.6228,96.6494,27544.0
2018-11-29 15:30:00,108.94,108.94,108.7,108.74,26011.0,96.6316,96.6316,96.4187,96.4542,26011.0
2018-11-29 15:35:00,108.75,108.82,108.67,108.73,15790.0,96.4631,96.5252,96.3921,96.4454,15790.0
2018-11-29 15:40:00,108.7,108.78,108.68,108.76,16986.0,96.4187,96.4897,96.401,96.472,16986.0
2018-11-29 15:45:00,108.75,108.87,108.7,108.72,26042.0,96.4631,96.5695,96.4187,96.4365,26042.0
2018-11-29 15:50:00,108.72,108.8,108.69,108.8,25597.0,96.4365,96.5074,96.4099,96.5074,25597.0
2018-11-29 15:55:00,108.79,108.79,108.45,108.49,170394.0,96.4986,96.4986,96.197,96.2325,170394.0
2018-11-30 09:30:00,108.24,109.45,108.24,109.44,14367.0,96.0107,97.084,96.0107,97.0751,14367.0
2018-11-30 09:35:00,109.45,109.45,108.72,108.82,8100.0,97.084,97.084,96.4365,96.5252,8100.0
2018-11-30 09:40:00,108.96,108.96,108.58,108.82,7512.0,96.6494,96.6494,96.3123,96.5252,7512.0
2018-11-30 09:45:00,108.82,109.15,108.79,108.95,14388.0,96.5252,96.8179,96.4986,96.6405,14388.0
2018-11-30 09:50:00,108.94,109.27,108.81,109.27,6858.0,96.6316,96.9243,96.5163,96.9243,6858.0
2018-11-30 09:55:00,109.27,109.37,109.09,109.37,7247.0,96.9243,97.013,96.7647,97.013,7247.0
2018-11-30 10:00:00,109.32,109.52,109.28,109.51,11800.0,96.9687,97.1461,96.9332,97.1372,11800.0
2018-11-30 10:05:00,109.51,109.74,109.5,109.69,7808.0,97.1372,97.3412,97.1284,97.2969,7808.0
2018-11-30 10:10:00,109.71,109.71,109.36,109.45,5800.0,97.3146,97.3146,97.0042,97.084,5800.0
2018-11-30 10:15:00,109.5,109.53,109.3,109.37,7171.0,97.1284,97.155,96.951,97.013,7171.0
2018-11-30 10:20:00,109.39,109.47,109.29,109.47,2900.0,97.0308,97.1017,96.9421,97.1017,2900.0
2018-11-30 10:25:00,109.53,109.62,109.34,109.54,14644.0,97.155,97.2348,96.9864,97.1638,14644.0
2018-11-30 10:30:00,109.54,109.95,109.53,109.95,10090.0,97.1638,97.5275,97.155,97.5275,10090.0
2018-11-30 10:35:00,109.93,109.99,109.82,109.82,9859.0,97.5098,97.563,97.4122,97.4122,9859.0
2018-11-30 10:40:00,109.81,109.88,109.65,109.65,10887.0,97.4033,97.4654,97.2614,97.2614,10887.0
2018-11-30 10:45:00,109.62,109.68,109.46,109.68,7000.0,97.2348,97.288,97.0929,97.288,7000.0
2018-11-30 10:50:00,109.67,109.83,109.66,109.74,11289.0,97.2791,97.4211,97.2703,97.3412,11289.0
2018-11-30 10:55:00,109.72,109.72,109.44,109.66,5004.0,97.3235,97.3235,97.0751,97.2703,5004.0
2018-11-30 11:00:00,109.58,109.72,109.51,109.65,9397.0,97.1993,97.3235,97.1372,97.2614,9397.0
2018-11-30 11:05:00,109.65,109.78,109.56,109.73,7039.0,97.2614,97.3767,97.1816,97.3324,7039.0
2018-11-30 11:10:00,109.73,109.81,109.65,109.76,14209.0,97.3324,97.4033,97.2614,97.359,14209.0
2018-11-30 11:15:00,109.78,109.91,109.72,109.81,12736.0,97.3767,97.492,97.3235,97.4033,12736.0
2018-11-30 11:20:00,109.84,109.96,109.81,109.89,10548.0,97.4299,97.5364,97.4033,97.4743,10548.0
2018-11-30 11:25:00,109.88,109.94,109.57,109.69,13023.0,97.4654,97.5186,97.1904,97.2969,13023.0
2018-11-30 11:30:00,109.67,109.79,109.53,109.73,7829.0,97.2791,97.3856,97.155,97.3324,7829.0
2018-11-30 11:35:00,109.73,109.77,109.68,109.71,6401.0,97.3324,97.3679,97.288,97.3146,6401.0
2018-11-30 11:40:00,109.74,109.78,109.68,109.71,8541.0,97.3412,97.3767,97.288,97.3146,8541.0
2018-11-30 11:45:00,109.69,109.79,109.64,109.78,8700.0,97.2969,97.3856,97.2525,97.3767,8700.0
2018-11-30 11:50:00,109.78,109.83,109.69,109.76,7601.0,97.3767,97.4211,97.2969,97.359,7601.0
2018-11-30 11:55:00,109.76,109.78,109.65,109.74,9459.0,97.359,97.3767,97.2614,97.3412,9459.0
2018-11-30 12:00:00,109.72,109.72,109.6,109.63,13052.0,97.3235,97.3235,97.2171,97.2437,13052.0
2018-11-30 12:05:00,109.63,109.75,109.56,109.75,20353.0,97.2437,97.3501,97.1816,97.3501,20353.0
2018-11-30 12:10:00,109.72,109.79,109.58,109.67,14147.0,97.3235,97.3856,97.1993,97.2791,14147.0
2018-11-30 12:15:00,109.67,109.71,109.55,109.59,8419.0,97.2791,97.3146,97.1727,97.2082,8419.0
2018-11-30 12:20:00,109.54,109.59,109.52,109.55,10824.0,97.1638,97.2082,97.1461,97.1727,10824.0
2018-11-30 12:25:00,109.51,109.52,109.38,109.41,8561.0,97.1372,97.1461,97.0219,97.0485,8561.0
2018-11-30 12:30:00,109.42,109.44,109.22,109.26,8500.0,97.0574,97.0751,96.88,96.9155,8500.0
2018-11-30 12:35:00,109.23,109.26,109.14,109.19,16234.0,96.8889,96.9155,96.809,96.8534,16234.0
2018-11-30 12:40:00,109.17,109.23,108.98,109.05,10282.0,96.8356,96.8889,96.6671,96.7292,10282.0
2018-11-30 12:45:00,109.06,109.23,109.04,109.07,8322.0,96.7381,96.8889,96.7203,96.7469,8322.0
2018-11-30 12:50:00,109.11,109.13,109.04,109.07,8000.0,96.7824,96.8002,96.7203,96.7469,8000.0
2018-11-30 12:55:00,109.1,109.15,109.01,109.1,9800.0,96.7736,96.8179,96.6937,96.7736,9800.0
2018-11-30 13:00:00,109.11,109.16,109.06,109.14,7652.0,96.7824,96.8268,96.7381,96.809,7652.0
2018-11-30 13:05:00,109.16,109.22,109.1,109.17,6281.0,96.8268,96.88,96.7736,96.8356,6281.0
2018-11-30 13:10:00,109.2,109.26,109.14,109.23,5836.0,96.8623,96.9155,96.809,96.8889,5836.0
2018-11-30 13:15:00,109.23,109.3,109.21,109.26,7700.0,96.8889,96.951,96.8711,96.9155,7700.0
2018-11-30 13:20:00,109.26,109.42,109.25,109.42,7013.0,96.9155,97.0574,96.9066,97.0574,7013.0
2018-11-30 13:25:00,109.44,109.47,109.37,109.43,9300.0,97.0751,97.1017,97.013,97.0663,9300.0
2018-11-30 13:30:00,109.43,109.53,109.29,109.44,15147.0,97.0663,97.155,96.9421,97.0751,15147.0
2018-11-30 13:35:00,109.45,109.54,109.43,109.44,14410.0,97.084,97.1638,97.0663,97.0751,14410.0
2018-11-30 13:40:00,109.47,109.54,109.37,109.37,7999.0,97.1017,97.1638,97.013,97.013,7999.0
2018-11-30 13:45:00,109.39,109.48,109.33,109.47,9731.0,97.0308,97.1106,96.9776,97.1017,9731.0
2018-11-30 13:50:00,109.48,109.6,109.48,109.58,7364.0,97.1106,97.2171,97.1106,97.1993,7364.0
2018-11-30 13:55:00,109.61,109.61,109.49,109.55,7332.0,97.2259,97.2259,97.1195,97.1727,7332.0
2018-11-30 14:00:00,109.54,109.56,109.41,109.45,5932.0,97.1638,97.1816,97.0485,97.084,5932.0
2018-11-30 14:05:00,109.48,109.54,109.39,109.43,8058.0,97.1106,97.1638,97.0308,97.0663,8058.0
2018-11-30 14:10:00,109.42,109.43,109.3,109.4,8800.0,97.0574,97.0663,96.951,97.0397,8800.0
2018-11-30 14:15:00,109.39,109.49,109.32,109.36,6300.0,97.0308,97.1195,96.9687,97.0042,6300.0
2018-11-30 14:20:00,109.36,109.41,109.32,109.35,7230.0,97.0042,97.0485,96.9687,96.9953,7230.0
2018-11-30 14:25:00,109.35,109.41,109.3,109.38,8456.0,96.9953,97.0485,96.951,97.0219,8456.0
2018-11-30 14:30:00,109.38,109.5,109.35,109.36,9240.0,97.0219,97.1284,96.9953,97.0042,9240.0
2018-11-30 14:35:00,109.34,109.42,109.3,109.32,7624.0,96.9864,97.0574,96.951,96.9687,7624.0
2018-11-30 14:40:00,109.31,109.48,109.31,109.41,7797.0,96.9598,97.1106,96.9598,97.0485,7797.0
2018-11-30 14:45:00,109.41,109.42,109.31,109.33,7667.0,97.0485,97.0574,96.9598,96.9776,7667.0
2018-11-30 14:50:00,109.35,109.35,109.21,109.27,6500.0,96.9953,96.9953,96.8711,96.9243,6500.0
2018-11-30 14:55:00,109.28,109.3,109.2,109.24,10491.0,96.9332,96.951,96.8623,96.8977,10491.0
2018-11-30 15:00:00,109.25,109.28,109.14,109.21,11200.0,96.9066,96.9332,96.809,96.8711,11200.0
2018-11-30 15:05:00,109.2,109.34,109.19,109.34,8515.0,96.8623,96.9864,96.8534,96.9864,8515.0
2018-11-30 15:10:00,109.34,109.34,109.14,109.14,10774.0,96.9864,96.9864,96.809,96.809,10774.0
2018-11-30 15:15:00,109.13,109.26,109.13,109.19,9181.0,96.8002,96.9155,96.8002,96.8534,9181.0
2018-11-30 15:20:00,109.17,109.33,109.17,109.3,12518.0,96.8356,96.9776,96.8356,96.951,12518.0
2018-11-30 15:25:00,109.28,109.29,109.17,109.18,18152.0,96.9332,96.9421,96.8356,96.8445,18152.0
2018-11-30 15:30:00,109.19,109.24,109.09,109.18,15627.0,96.8534,96.8977,96.7647,96.8445,15627.0
2018-11-30 15:35:00,109.18,109.23,109.09,109.23,17478.0,96.8445,96.8889,96.7647,96.8889,17478.0
2018-11-30 15:40:00,109.21,109.32,109.19,109.21,17856.0,96.8711,96.9687,96.8534,96.8711,17856.0
2018-11-30 15:45:00,109.23,109.27,109.15,109.2,30363.0,96.8889,96.9243,96.8179,96.8623,30363.0
2018-11-30 15:50:00,109.19,109.23,109.12,109.16,27956.0,96.8534,96.8889,96.7913,96.8268,27956.0
2018-11-30 15:55:00,109.16,109.4,109.16,109.34,113140.0,96.8268,97.0397,96.8268,96.9864,113140.0
2018-12-03 09:30:00,110.38,111.22,109.62,111.22,28003.0,97.9089,98.654,97.2348,98.654,28003.0
2018-12-03 09:35:00,111.36,111.38,111.09,111.19,10740.0,98.7782,98.7959,98.5387,98.6274,10740.0
2018-12-03 09:40:00,111.2,111.39,110.97,110.97,7516.0,98.6363,98.8048,98.4323,98.4323,7516.0
2018-12-03 09:45:00,111.01,111.42,110.97,111.11,10680.0,98.4678,98.8314,98.4323,98.5565,10680.0
2018-12-03 09:50:00,111.14,111.16,110.86,110.87,8627.0,98.5831,98.6008,98.3347,98.3436,8627.0
2018-12-03 09:55:00,110.86,110.86,110.6,110.65,7500.0,98.3347,98.3347,98.1041,98.1484,7500.0
2018-12-03 10:00:00,110.65,110.79,110.59,110.7,10337.0,98.1484,98.2726,98.0952,98.1928,10337.0
2018-12-03 10:05:00,110.64,110.66,110.37,110.38,11850.0,98.1396,98.1573,97.9001,97.9089,11850.0
2018-12-03 10:10:00,110.34,110.4,110.01,110.31,9778.0,97.8735,97.9267,97.5807,97.8468,9778.0
2018-12-03 10:15:00,110.27,110.37,110.27,110.35,2812.0,97.8114,97.9001,97.8114,97.8823,2812.0
2018-12-03 10:20:00,110.39,110.52,110.29,110.5,9225.0,97.9178,98.0331,97.8291,98.0154,9225.0
2018-12-03 10:25:00,110.5,110.67,110.44,110.65,5123.0,98.0154,98.1662,97.9622,98.1484,5123.0
2018-12-03 10:30:00,110.69,110.69,110.49,110.66,4438.0,98.1839,98.1839,98.0065,98.1573,4438.0
2018-12-03 10:35:00,110.69,110.69,110.29,110.4,9239.0,98.1839,98.1839,97.8291,97.9267,9239.0
2018-12-03 10:40:00,110.4,110.45,110.15,110.18,22039.0,97.9267,97.971,97.7049,97.7315,22039.0
2018-12-03 10:45:00,110.18,110.2,109.93,110.2,8204.0,97.7315,97.7493,97.5098,97.7493,8204.0
2018-12-03 10:50:00,110.27,110.51,109.82,110.11,13839.0,97.8114,98.0242,97.4122,97.6694,13839.0
2018-12-03 10:55:00,110.02,110.15,109.8,109.83,6392.0,97.5896,97.7049,97.3945,97.4211,6392.0
2018-12-03 11:00:00,109.9,109.9,109.59,109.59,38760.0,97.4832,97.4832,97.2082,97.2082,38760.0
2018-12-03 11:05:00,109.6,109.9,109.44,109.9,5300.0,97.2171,97.4832,97.0751,97.4832,5300.0
2018-12-03 11:10:00,109.82,109.88,109.69,109.78,7479.0,97.4122,97.4654,97.2969,97.3767,7479.0
2018-12-03 11:15:00,109.83,109.97,109.77,109.83,8118.0,97.4211,97.5453,97.3679,97.4211,8118.0
2018-12-03 11:20:00,109.76,110.07,109.74,109.74,7400.0,97.359,97.634,97.3412,97.3412,7400.0
2018-12-03 11:25:00,109.83,110.0,109.72,109.73,6552.0,97.4211,97.5719,97.3235,97.3324,6552.0
2018-12-03 11:30:00,109.67,109.94,109.67,109.71,11449.0,97.2791,97.5186,97.2791,97.3146,11449.0
2018-12-03 11:35:00,109.72,109.77,109.53,109.76,7100.0,97.3235,97.3679,97.155,97.359,7100.0
2018-12-03 11:40:00,109.68,109.68,109.32,109.37,8929.0,97.288,97.288,96.9687,97.013,8929.0
2018-12-03 11:45:00,109.4,109.51,109.36,109.51,4747.0,97.0397,97.1372,97.0042,97.1372,4747.0
2018-12-03 11:50:00,109.57,109.65,109.46,109.52,5900.0,97.1904,97.2614,97.0929,97.1461,5900.0
2018-12-03 11:55:00,109.49,109.69,109.47,109.62,4676.0,97.1195,97.2969,97.1017,97.2348,4676.0
2018-12-03 12:00:00,109.71,109.8,109.54,109.58,4750.0,97.3146,97.3945,97.1638,97.1993,4750.0
2018-12-03 12:05:00,109.61,109.73,109.56,109.73,2100.0,97.2259,97.3324,97.1816,97.3324,2100.0
2018-12-03 12:10:00,109.66,109.77,109.55,109.62,2705.0,97.2703,97.3679,97.1727,97.2348,2705.0
2018-12-03 12:15:00,109.63,109.84,109.63,109.83,3600.0,97.2437,97.4299,97.2437,97.4211,3600.0
2018-12-03 12:20:00,109.77,109.89,109.7,109.84,3356.0,97.3679,97.4743,97.3058,97.4299,3356.0
2018-12-03 12:25:00,109.87,109.93,109.83,109.85,2200.0,97.4566,97.5098,97.4211,97.4388,2200.0
2018-12-03 12:30:00,109.83,110.11,109.83,110.11,2925.0,97.4211,97.6694,97.4211,97.6694,2925.0
2018-12-03 12:35:00,110.08,110.15,110.0,110.0,4698.0,97.6428,97.7049,97.5719,97.5719,4698.0
2018-12-03 12:40:00,110.0,110.04,109.89,109.93,2810.0,97.5719,97.6073,97.4743,97.5098,2810.0
2018-12-03 12:45:00,109.9,109.97,109.87,109.96,5282.0,97.4832,97.5453,97.4566,97.5364,5282.0
2018-12-03 12:50:00,109.94,109.95,109.79,109.92,4777.0,97.5186,97.5275,97.3856,97.5009,4777.0
2018-12-03 12:55:00,110.0,110.0,109.89,109.94,2921.0,97.5719,97.5719,97.4743,97.5186,2921.0
2018-12-03 13:00:00,109.97,110.11,109.95,110.11,3141.0,97.5453,97.6694,97.5275,97.6694,3141.0
2018-12-03 13:05:00,110.1,110.14,109.99,110.0,2900.0,97.6606,97.696,97.563,97.5719,2900.0
2018-12-03 13:10:00,110.04,110.17,110.04,110.09,4505.0,97.6073,97.7227,97.6073,97.6517,4505.0
2018-12-03 13:15:00,110.13,110.17,110.13,110.16,1007.0,97.6872,97.7227,97.6872,97.7138,1007.0
2018-12-03 13:20:00,110.17,110.17,110.04,110.08,4700.0,97.7227,97.7227,97.6073,97.6428,4700.0
2018-12-03 13:25:00,110.1,110.1,109.99,110.04,2601.0,97.6606,97.6606,97.563,97.6073,2601.0
2018-12-03 13:30:00,110.03,110.06,109.93,109.93,3101.0,97.5985,97.6251,97.5098,97.5098,3101.0
2018-12-03 13:35:00,109.93,109.93,109.85,109.92,2461.0,97.5098,97.5098,97.4388,97.5009,2461.0
2018-12-03 13:40:00,109.93,110.01,109.93,109.99,2049.0,97.5098,97.5807,97.5098,97.563,2049.0
2018-12-03 13:45:00,110.02,110.05,109.8,109.86,3800.0,97.5896,97.6162,97.3945,97.4477,3800.0
2018-12-03 13:50:00,109.84,109.89,109.81,109.89,1646.0,97.4299,97.4743,97.4033,97.4743,1646.0
2018-12-03 13:55:00,109.86,109.91,109.78,109.9,2041.0,97.4477,97.492,97.3767,97.4832,2041.0
2018-12-03 14:00:00,109.94,109.97,109.83,109.9,4329.0,97.5186,97.5453,97.4211,97.4832,4329.0
2018-12-03 14:05:00,109.9,109.9,109.62,109.72,7400.0,97.4832,97.4832,97.2348,97.3235,7400.0
2018-12-03 14:10:00,109.76,109.88,109.76,109.84,3232.0,97.359,97.4654,97.359,97.4299,3232.0
2018-12-03 14:15:00,109.8,110.06,109.75,110.02,10415.0,97.3945,97.6251,97.3501,97.5896,10415.0
2018-12-03 14:20:00,110.04,110.13,110.02,110.13,11002.0,97.6073,97.6872,97.5896,97.6872,11002.0
2018-12-03 14:25:00,110.13,110.21,110.02,110.13,7527.0,97.6872,97.7581,97.5896,97.6872,7527.0
2018-12-03 14:30:00,110.12,110.23,110.1,110.2,4930.0,97.6783,97.7759,97.6606,97.7493,4930.0
2018-12-03 14:35:00,110.2,110.26,110.11,110.13,3293.0,97.7493,97.8025,97.6694,97.6872,3293.0
2018-12-03 14:40:00,110.14,110.16,110.07,110.09,7947.0,97.696,97.7138,97.634,97.6517,7947.0
2018-12-03 14:45:00,110.11,110.24,110.1,110.24,6700.0,97.6694,97.7847,97.6606,97.7847,6700.0
2018-12-03 14:50:00,110.28,110.3,110.11,110.13,8325.0,97.8202,97.838,97.6694,97.6872,8325.0
2018-12-03 14:55:00,110.14,110.19,110.04,110.12,10266.0,97.696,97.7404,97.6073,97.6783,10266.0
2018-12-03 15:00:00,110.13,110.16,110.0,110.07,7400.0,97.6872,97.7138,97.5719,97.634,7400.0
2018-12-03 15:05:00,110.05,110.24,110.03,110.03,3451.0,97.6162,97.7847,97.5985,97.5985,3451.0
2018-12-03 15:10:00,110.07,110.29,110.05,110.29,6357.0,97.634,97.8291,97.6162,97.8291,6357.0
2018-12-03 15:15:00,110.34,110.4,110.33,110.38,6008.0,97.8735,97.9267,97.8646,97.9089,6008.0
2018-12-03 15:20:00,110.38,110.47,110.35,110.38,9820.0,97.9089,97.9888,97.8823,97.9089,9820.0
2018-12-03 15:25:00,110.35,110.4,110.25,110.4,14216.0,97.8823,97.9267,97.7936,97.9267,14216.0
2018-12-03 15:30:00,110.42,110.47,110.33,110.45,15000.0,97.9444,97.9888,97.8646,97.971,15000.0
2018-12-03 15:35:00,110.45,110.48,110.39,110.45,12718.0,97.971,97.9976,97.9178,97.971,12718.0
2018-12-03 15:40:00,110.47,110.49,110.39,110.4,15871.0,97.9888,98.0065,97.9178,97.9267,15871.0
2018-12-03 15:45:00,110.41,110.48,110.37,110.43,23756.0,97.9355,97.9976,97.9001,97.9533,23756.0
2018-12-03 15:50:00,110.42,110.47,110.35,110.37,19118.0,97.9444,97.9888,97.8823,97.9001,19118.0
2018-12-03 15:55:00,110.36,110.58,110.36,110.56,51908.0,97.8912,98.0863,97.8912,98.0686,51908.0
2018-12-04 09:30:00,110.42,110.42,109.77,110.22,22858.0,97.9444,97.9444,97.3679,97.767,22858.0
2018-12-04 09:35:00,110.33,110.73,110.28,110.44,6504.0,97.8646,98.2194,97.8202,97.9622,6504.0
2018-12-04 09:40:00,110.44,110.52,109.97,110.09,5749.0,97.9622,98.0331,97.5453,97.6517,5749.0
2018-12-04 09:45:00,109.98,109.98,109.86,109.87,5836.0,97.5541,97.5541,97.4477,97.4566,5836.0
2018-12-04 09:50:00,109.87,109.93,109.61,109.66,5441.0,97.4566,97.5098,97.2259,97.2703,5441.0
2018-12-04 09:55:00,109.68,109.93,109.68,109.88,3641.0,97.288,97.5098,97.288,97.4654,3641.0
2018-12-04 10:00:00,109.88,109.98,109.7,109.7,3500.0,97.4654,97.5541,97.3058,97.3058,3500.0
2018-12-04 10:05:00,109.66,109.76,109.59,109.6,11425.0,97.2703,97.359,97.2082,97.2171,11425.0
2018-12-04 10:10:00,109.57,109.64,109.35,109.38,8375.0,97.1904,97.2525,96.9953,97.0219,8375.0
2018-12-04 10:15:00,109.36,109.41,109.18,109.18,5687.0,97.0042,97.0485,96.8445,96.8445,5687.0
2018-12-04 10:20:00,109.12,109.36,109.11,109.35,6019.0,96.7913,97.0042,96.7824,96.9953,6019.0
2018-12-04 10:25:00,109.38,109.41,109.28,109.39,4631.0,97.0219,97.0485,96.9332,97.0308,4631.0
2018-12-04 10:30:00,109.38,109.39,109.18,109.3,4649.0,97.0219,97.0308,96.8445,96.951,4649.0
2018-12-04 10:35:00,109.29,109.49,109.27,109.38,2721.0,96.9421,97.1195,96.9243,97.0219,2721.0
2018-12-04 10:40:00,109.45,109.63,109.44,109.49,3809.0,97.084,97.2437,97.0751,97.1195,3809.0
2018-12-04 10:45:00,109.47,109.55,109.4,109.54,3600.0,97.1017,97.1727,97.0397,97.1638,3600.0
2018-12-04 10:50:00,109.57,109.6,109.45,109.6,6900.0,97.1904,97.2171,97.084,97.2171,6900.0
2018-12-04 10:55:00,109.59,109.7,109.54,109.61,5185.0,97.2082,97.3058,97.1638,97.2259,5185.0
2018-12-04 11:00:00,109.54,109.54,109.23,109.39,20019.0,97.1638,97.1638,96.8889,97.0308,20019.0
2018-12-04 11:05:00,109.4,109.75,109.4,109.75,3293.0,97.0397,97.3501,97.0397,97.3501,3293.0
2018-12-04 11:10:00,109.7,109.79,109.59,109.59,5578.0,97.3058,97.3856,97.2082,97.2082,5578.0
2018-12-04 11:15:00,109.55,109.73,109.55,109.7,10519.0,97.1727,97.3324,97.1727,97.3058,10519.0
2018-12-04 11:20:00,109.66,109.94,109.66,109.79,11191.0,97.2703,97.5186,97.2703,97.3856,11191.0
2018-12-04 11:25:00,109.81,109.81,109.68,109.77,6197.0,97.4033,97.4033,97.288,97.3679,6197.0
2018-12-04 11:30:00,109.76,109.78,109.64,109.72,6145.0,97.359,97.3767,97.2525,97.3235,6145.0
2018-12-04 11:35:00,109.74,109.76,109.65,109.71,10194.0,97.3412,97.359,97.2614,97.3146,10194.0
2018-12-04 11:40:00,109.67,109.78,109.54,109.59,7064.0,97.2791,97.3767,97.1638,97.2082,7064.0
2018-12-04 11:45:00,109.59,109.66,109.45,109.66,4020.0,97.2082,97.2703,97.084,97.2703,4020.0
2018-12-04 11:50:00,109.62,109.8,109.61,109.76,8800.0,97.2348,97.3945,97.2259,97.359,8800.0
2018-12-04 11:55:00,109.75,109.78,109.59,109.6,8878.0,97.3501,97.3767,97.2082,97.2171,8878.0
2018-12-04 12:00:00,109.66,109.68,109.45,109.45,13423.0,97.2703,97.288,97.084,97.084,13423.0
2018-12-04 12:05:00,109.4,109.4,108.77,108.9,12203.0,97.0397,97.0397,96.4808,96.5961,12203.0
2018-12-04 12:10:00,108.98,109.05,108.87,108.89,5949.0,96.6671,96.7292,96.5695,96.5873,5949.0
2018-12-04 12:15:00,108.86,108.86,108.65,108.79,6300.0,96.5607,96.5607,96.3744,96.4986,6300.0
2018-12-04 12:20:00,108.8,108.8,108.45,108.45,3553.0,96.5074,96.5074,96.197,96.197,3553.0
2018-12-04 12:25:00,108.55,108.59,108.26,108.26,3599.0,96.2857,96.3212,96.0285,96.0285,3599.0
2018-12-04 12:30:00,108.25,108.25,107.94,108.18,6821.0,96.0196,96.0196,95.7446,95.9575,6821.0
2018-12-04 12:35:00,108.17,108.6,108.17,108.45,10801.0,95.9486,96.33,95.9486,96.197,10801.0
2018-12-04 12:40:00,108.45,108.68,108.34,108.6,4112.0,96.197,96.401,96.0994,96.33,4112.0
2018-12-04 12:45:00,108.55,108.65,108.55,108.61,4427.0,96.2857,96.3744,96.2857,96.3389,4427.0
2018-12-04 12:50:00,108.6,108.62,108.45,108.45,5723.0,96.33,96.3478,96.197,96.197,5723.0
2018-12-04 12:55:00,108.49,108.56,108.36,108.36,13244.0,96.2325,96.2946,96.1172,96.1172,13244.0
2018-12-04 13:00:00,108.36,108.55,108.32,108.55,22073.0,96.1172,96.2857,96.0817,96.2857,22073.0
2018-12-04 13:05:00,108.6,108.6,108.45,108.45,4599.0,96.33,96.33,96.197,96.197,4599.0
2018-12-04 13:10:00,108.45,108.46,108.26,108.26,6200.0,96.197,96.2059,96.0285,96.0285,6200.0
2018-12-04 13:15:00,108.27,108.45,108.24,108.34,26424.0,96.0373,96.197,96.0107,96.0994,26424.0
2018-12-04 13:20:00,108.34,108.34,107.85,107.92,32007.0,96.0994,96.0994,95.6648,95.7269,32007.0
2018-12-04 13:25:00,107.86,107.86,107.33,107.55,5500.0,95.6736,95.6736,95.2035,95.3987,5500.0
2018-12-04 13:30:00,107.5,107.65,107.43,107.63,5410.0,95.3543,95.4874,95.2922,95.4696,5410.0
2018-12-04 13:35:00,107.63,107.77,107.44,107.46,5600.0,95.4696,95.5938,95.3011,95.3188,5600.0
2018-12-04 13:40:00,107.35,107.59,107.27,107.59,3174.0,95.2213,95.4342,95.1503,95.4342,3174.0
2018-12-04 13:45:00,107.59,107.97,107.55,107.92,5628.0,95.4342,95.7712,95.3987,95.7269,5628.0
2018-12-04 13:50:00,107.91,107.95,107.71,107.95,6576.0,95.718,95.7535,95.5406,95.7535,6576.0
2018-12-04 13:55:00,107.99,108.26,107.99,108.02,7854.0,95.789,96.0285,95.789,95.8156,7854.0
2018-12-04 14:00:00,107.96,107.96,107.53,107.6,11316.0,95.7624,95.7624,95.3809,95.443,11316.0
2018-12-04 14:05:00,107.54,107.79,107.46,107.79,10347.0,95.3898,95.6116,95.3188,95.6116,10347.0
2018-12-04 14:10:00,107.84,108.16,107.84,108.04,9224.0,95.6559,95.9398,95.6559,95.8333,9224.0
2018-12-04 14:15:00,107.97,108.04,107.89,108.0,5809.0,95.7712,95.8333,95.7003,95.7978,5809.0
2018-12-04 14:20:00,108.03,108.04,107.92,107.98,4400.0,95.8244,95.8333,95.7269,95.7801,4400.0
2018-12-04 14:25:00,107.88,107.88,107.71,107.73,5934.0,95.6914,95.6914,95.5406,95.5583,5934.0
2018-12-04 14:30:00,107.75,108.04,107.72,108.01,7219.0,95.5761,95.8333,95.5495,95.8067,7219.0
2018-12-04 14:35:00,107.98,107.99,107.87,107.95,7900.0,95.7801,95.789,95.6825,95.7535,7900.0
2018-12-04 14:40:00,107.93,108.13,107.91,108.07,5584.0,95.7357,95.9131,95.718,95.8599,5584.0
2018-12-04 14:45:00,108.1,108.31,108.03,108.23,11354.0,95.8865,96.0728,95.8244,96.0018,11354.0
2018-12-04 14:50:00,108.23,108.27,108.01,108.01,8100.0,96.0018,96.0373,95.8067,95.8067,8100.0
2018-12-04 14:55:00,108.01,108.14,107.73,107.73,9809.0,95.8067,95.922,95.5583,95.5583,9809.0
2018-12-04 15:00:00,107.76,107.76,107.56,107.56,8902.0,95.5849,95.5849,95.4075,95.4075,8902.0
2018-12-04 15:05:00,107.56,107.63,107.52,107.57,5509.0,95.4075,95.4696,95.3721,95.4164,5509.0
2018-12-04 15:10:00,107.54,107.56,107.35,107.46,7329.0,95.3898,95.4075,95.2213,95.3188,7329.0
2018-12-04 15:15:00,107.49,107.69,107.44,107.45,5516.0,95.3455,95.5229,95.3011,95.31,5516.0
2018-12-04 15:20:00,107.49,107.66,107.27,107.3,8537.0,95.3455,95.4962,95.1503,95.1769,8537.0
2018-12-04 15:25:00,107.27,107.47,107.24,107.27,13161.0,95.1503,95.3277,95.1237,95.1503,13161.0
2018-12-04 15:30:00,107.24,107.33,107.03,107.19,40819.0,95.1237,95.2035,94.9374,95.0793,40819.0
2018-12-04 15:35:00,107.19,107.38,106.93,106.98,25794.0,95.0793,95.2479,94.8487,94.8931,25794.0
2018-12-04 15:40:00,106.97,107.03,106.79,106.88,18307.0,94.8842,94.9374,94.7245,94.8044,18307.0
2018-12-04 15:45:00,106.85,106.97,106.72,106.89,25488.0,94.7778,94.8842,94.6624,94.8132,25488.0
2018-12-04 15:50:00,106.88,106.96,106.65,106.71,47216.0,94.8044,94.8753,94.6004,94.6536,47216.0
2018-12-04 15:55:00,106.7,106.78,106.54,106.74,93344.0,94.6447,94.7157,94.5028,94.6802,93344.0
2018-12-06 09:30:00,105.44,105.44,104.87,104.9,22357.0,93.5271,93.5271,93.0215,93.0481,22357.0
2018-12-06 09:35:00,104.91,105.18,104.82,104.91,32679.0,93.0569,93.2964,92.9771,93.0569,32679.0
2018-12-06 09:40:00,104.92,105.1,104.81,105.05,21909.0,93.0658,93.2255,92.9682,93.1811,21909.0
2018-12-06 09:45:00,104.95,105.2,104.86,104.89,15792.0,93.0924,93.3142,93.0126,93.0392,15792.0
2018-12-06 09:50:00,104.82,104.83,104.42,104.47,8752.0,92.9771,92.986,92.6223,92.6667,8752.0
2018-12-06 09:55:00,104.49,104.53,104.29,104.42,10959.0,92.6844,92.7199,92.507,92.6223,10959.0
2018-12-06 10:00:00,104.46,105.0,104.42,105.0,14386.0,92.6578,93.1368,92.6223,93.1368,14386.0
2018-12-06 10:05:00,105.01,105.01,104.79,104.86,4496.0,93.1457,93.1457,92.9505,93.0126,4496.0
2018-12-06 10:10:00,104.86,104.95,104.67,104.95,8798.0,93.0126,93.0924,92.8441,93.0924,8798.0
2018-12-06 10:15:00,104.94,105.04,104.68,104.82,14200.0,93.0836,93.1723,92.8529,92.9771,14200.0
2018-12-06 10:20:00,104.81,105.06,104.55,104.55,5899.0,92.9682,93.19,92.7376,92.7376,5899.0
2018-12-06 10:25:00,104.55,104.85,104.42,104.58,7700.0,92.7376,93.0037,92.6223,92.7642,7700.0
2018-12-06 10:30:00,104.64,104.69,104.34,104.37,7662.0,92.8175,92.8618,92.5513,92.578,7662.0
2018-12-06 10:35:00,104.45,104.62,104.2,104.42,10192.0,92.6489,92.7997,92.4272,92.6223,10192.0
2018-12-06 10:40:00,104.49,104.65,104.29,104.53,8189.0,92.6844,92.8263,92.507,92.7199,8189.0
2018-12-06 10:45:00,104.55,104.55,104.05,104.14,10605.0,92.7376,92.7376,92.2941,92.3739,10605.0
2018-12-06 10:50:00,104.18,104.23,104.02,104.09,11760.0,92.4094,92.4538,92.2675,92.3296,11760.0
2018-12-06 10:55:00,104.16,104.16,103.49,103.79,8716.0,92.3917,92.3917,91.7974,92.0635,8716.0
2018-12-06 11:00:00,103.76,104.07,103.76,103.96,8525.0,92.0369,92.3119,92.0369,92.2143,8525.0
2018-12-06 11:05:00,103.89,103.95,103.69,103.77,7900.0,92.1522,92.2054,91.9748,92.0457,7900.0
2018-12-06 11:10:00,103.83,103.83,103.56,103.66,10487.0,92.099,92.099,91.8595,91.9482,10487.0
2018-12-06 11:15:00,103.55,103.78,103.43,103.6,12053.0,91.8506,92.0546,91.7442,91.895,12053.0
2018-12-06 11:20:00,103.59,103.82,103.47,103.47,4200.0,91.8861,92.0901,91.7796,91.7796,4200.0
2018-12-06 11:25:00,103.51,103.66,103.2,103.34,7477.0,91.8151,91.9482,91.5402,91.6643,7477.0
2018-12-06 11:30:00,103.32,103.65,103.32,103.64,5737.0,91.6466,91.9393,91.6466,91.9304,5737.0
2018-12-06 11:35:00,103.63,103.83,103.57,103.66,2905.0,91.9216,92.099,91.8683,91.9482,2905.0
2018-12-06 11:40:00,103.73,104.02,103.73,103.91,6400.0,92.0103,92.2675,92.0103,92.1699,6400.0
2018-12-06 11:45:00,103.93,104.05,103.85,103.88,4878.0,92.1877,92.2941,92.1167,92.1433,4878.0
2018-12-06 11:50:00,103.96,104.13,103.87,104.0,4053.0,92.2143,92.3651,92.1345,92.2498,4053.0
2018-12-06 11:55:00,104.13,104.16,103.83,103.97,3100.0,92.3651,92.3917,92.099,92.2232,3100.0
2018-12-06 12:00:00,103.95,104.08,103.87,104.06,5092.0,92.2054,92.3207,92.1345,92.303,5092.0
2018-12-06 12:05:00,104.03,104.14,103.87,104.09,5669.0,92.2764,92.3739,92.1345,92.3296,5669.0
2018-12-06 12:10:00,104.07,104.07,103.82,104.06,7163.0,92.3119,92.3119,92.0901,92.303,7163.0
2018-12-06 12:15:00,104.06,104.43,104.05,104.12,7900.0,92.303,92.6312,92.2941,92.3562,7900.0
2018-12-06 12:20:00,104.12,104.4,103.99,104.4,9226.0,92.3562,92.6046,92.2409,92.6046,9226.0
2018-12-06 12:25:00,104.35,104.48,104.32,104.48,2915.0,92.5602,92.6755,92.5336,92.6755,2915.0
2018-12-06 12:30:00,104.41,104.48,104.19,104.29,5410.0,92.6134,92.6755,92.4183,92.507,5410.0
2018-12-06 12:35:00,104.34,104.36,104.05,104.19,4855.0,92.5513,92.5691,92.2941,92.4183,4855.0
2018-12-06 12:40:00,104.18,104.26,104.08,104.26,5746.0,92.4094,92.4804,92.3207,92.4804,5746.0
2018-12-06 12:45:00,104.23,104.3,104.19,104.24,2908.0,92.4538,92.5159,92.4183,92.4626,2908.0
2018-12-06 12:50:00,104.18,104.28,104.01,104.23,4259.0,92.4094,92.4981,92.2586,92.4538,4259.0
2018-12-06 12:55:00,104.26,104.29,104.15,104.23,5626.0,92.4804,92.507,92.3828,92.4538,5626.0
2018-12-06 13:00:00,104.25,104.28,103.99,103.99,21406.0,92.4715,92.4981,92.2409,92.2409,21406.0
2018-12-06 13:05:00,104.1,104.11,103.84,103.9,7204.0,92.3385,92.3473,92.1078,92.1611,7204.0
2018-12-06 13:10:00,103.85,104.06,103.84,103.95,8549.0,92.1167,92.303,92.1078,92.2054,8549.0
2018-12-06 13:15:00,103.98,104.13,103.83,103.89,6770.0,92.232,92.3651,92.099,92.1522,6770.0
2018-12-06 13:20:00,103.82,104.12,103.75,104.08,4700.0,92.0901,92.3562,92.028,92.3207,4700.0
2018-12-06 13:25:00,104.13,104.21,104.07,104.12,5755.0,92.3651,92.436,92.3119,92.3562,5755.0
2018-12-06 13:30:00,104.1,104.1,103.81,103.96,7040.0,92.3385,92.3385,92.0812,92.2143,7040.0
2018-12-06 13:35:00,103.98,104.23,103.91,104.21,4753.0,92.232,92.4538,92.1699,92.436,4753.0
2018-12-06 13:40:00,104.2,104.52,104.2,104.4,6911.0,92.4272,92.711,92.4272,92.6046,6911.0
2018-12-06 13:45:00,104.38,104.45,104.34,104.42,6647.0,92.5868,92.6489,92.5513,92.6223,6647.0
2018-12-06 13:50:00,104.41,104.45,104.29,104.45,7150.0,92.6134,92.6489,92.507,92.6489,7150.0
2018-12-06 13:55:00,104.46,104.64,104.45,104.64,6715.0,92.6578,92.8175,92.6489,92.8175,6715.0
2018-12-06 14:00:00,104.65,104.78,104.59,104.61,6271.0,92.8263,92.9416,92.7731,92.7908,6271.0
2018-12-06 14:05:00,104.59,104.59,104.4,104.43,5424.0,92.7731,92.7731,92.6046,92.6312,5424.0
2018-12-06 14:10:00,104.41,104.42,104.23,104.27,5404.0,92.6134,92.6223,92.4538,92.4893,5404.0
2018-12-06 14:15:00,104.3,104.32,103.84,103.84,7064.0,92.5159,92.5336,92.1078,92.1078,7064.0
2018-12-06 14:20:00,103.88,104.07,103.84,104.0,7517.0,92.1433,92.3119,92.1078,92.2498,7517.0
2018-12-06 14:25:00,103.97,104.53,103.95,104.44,23545.0,92.2232,92.7199,92.2054,92.6401,23545.0
2018-12-06 14:30:00,104.42,104.45,104.07,104.2,12821.0,92.6223,92.6489,92.3119,92.4272,12821.0
2018-12-06 14:35:00,104.2,104.29,104.14,104.21,11872.0,92.4272,92.507,92.3739,92.436,11872.0
2018-12-06 14:40:00,104.22,104.4,104.18,104.26,16650.0,92.4449,92.6046,92.4094,92.4804,16650.0
2018-12-06 14:45:00,104.29,104.29,104.0,104.22,14570.0,92.507,92.507,92.2498,92.4449,14570.0
2018-12-06 14:50:00,104.25,104.78,104.25,104.71,43295.0,92.4715,92.9416,92.4715,92.8795,43295.0
2018-12-06 14:55:00,104.67,104.76,104.41,104.65,41002.0,92.8441,92.9239,92.6134,92.8263,41002.0
2018-12-06 15:00:00,104.64,104.95,104.64,104.72,22782.0,92.8175,93.0924,92.8175,92.8884,22782.0
2018-12-06 15:05:00,104.7,104.7,104.46,104.59,11285.0,92.8707,92.8707,92.6578,92.7731,11285.0
2018-12-06 15:10:00,104.58,104.64,104.4,104.48,22300.0,92.7642,92.8175,92.6046,92.6755,22300.0
2018-12-06 15:15:00,104.47,104.59,104.43,104.59,14383.0,92.6667,92.7731,92.6312,92.7731,14383.0
2018-12-06 15:20:00,104.59,104.7,104.46,104.68,9845.0,92.7731,92.8707,92.6578,92.8529,9845.0
2018-12-06 15:25:00,104.63,104.92,104.63,104.89,31014.0,92.8086,93.0658,92.8086,93.0392,31014.0
2018-12-06 15:30:00,104.87,105.28,104.82,105.19,32005.0,93.0215,93.3851,92.9771,93.3053,32005.0
2018-12-06 15:35:00,105.2,105.37,105.09,105.33,23204.0,93.3142,93.465,93.2166,93.4295,23204.0
2018-12-06 15:40:00,105.28,105.42,105.05,105.42,50636.0,93.3851,93.5093,93.1811,93.5093,50636.0
2018-12-06 15:45:00,105.41,105.57,105.36,105.54,15708.0,93.5005,93.6424,93.4561,93.6158,15708.0
2018-12-06 15:50:00,105.57,105.75,105.52,105.72,34479.0,93.6424,93.802,93.598,93.7754,34479.0
2018-12-06 15:55:00,105.72,105.82,105.61,105.81,77927.0,93.7754,93.8641,93.6779,93.8553,77927.0
2018-12-07 09:30:00,106.17,106.65,106.01,106.48,13835.0,94.1746,94.6004,94.0327,94.4496,13835.0
2018-12-07 09:35:00,106.53,106.78,106.25,106.62,2705.0,94.4939,94.7157,94.2456,94.5737,2705.0
2018-12-07 09:40:00,106.71,107.22,106.68,107.04,5792.0,94.6536,95.106,94.627,94.9463,5792.0
2018-12-07 09:45:00,107.01,107.32,106.99,107.23,7912.0,94.9197,95.1947,94.9019,95.1148,7912.0
2018-12-07 09:50:00,107.14,107.27,107.13,107.22,3072.0,95.035,95.1503,95.0261,95.106,3072.0
2018-12-07 09:55:00,107.29,107.54,107.2,107.2,5850.0,95.168,95.3898,95.0882,95.0882,5850.0
2018-12-07 10:00:00,107.14,107.39,107.06,107.39,4956.0,95.035,95.2568,94.964,95.2568,4956.0
2018-12-07 10:05:00,107.36,107.4,106.89,106.89,2218.0,95.2301,95.2656,94.8132,94.8132,2218.0
2018-12-07 10:10:00,106.8,106.8,106.35,106.42,1619.0,94.7334,94.7334,94.3343,94.3963,1619.0
2018-12-07 10:15:00,106.44,106.44,106.04,106.28,5005.0,94.4141,94.4141,94.0593,94.2722,5005.0
2018-12-07 10:20:00,106.07,106.29,105.94,105.94,4450.0,94.0859,94.281,93.9706,93.9706,4450.0
2018-12-07 10:25:00,105.94,106.09,105.88,106.02,4459.0,93.9706,94.1036,93.9174,94.0415,4459.0
2018-12-07 10:30:00,106.05,106.08,105.85,105.85,5572.0,94.0681,94.0948,93.8907,93.8907,5572.0
2018-12-07 10:35:00,105.77,105.86,105.4,105.67,13794.0,93.8198,93.8996,93.4916,93.7311,13794.0
2018-12-07 10:40:00,105.58,105.85,105.48,105.81,7049.0,93.6513,93.8907,93.5625,93.8553,7049.0
2018-12-07 10:45:00,105.73,106.0,105.57,105.99,17985.0,93.7843,94.0238,93.6424,94.0149,17985.0
2018-12-07 10:50:00,105.86,106.28,105.81,106.21,8135.0,93.8996,94.2722,93.8553,94.2101,8135.0
2018-12-07 10:55:00,106.12,106.16,106.0,106.16,4100.0,94.1302,94.1657,94.0238,94.1657,4100.0
2018-12-07 11:00:00,106.11,106.42,105.96,106.07,8151.0,94.1214,94.3963,93.9883,94.0859,8151.0
2018-12-07 11:05:00,105.99,106.04,105.86,105.89,4158.0,94.0149,94.0593,93.8996,93.9262,4158.0
2018-12-07 11:10:00,106.0,106.0,105.54,105.54,5133.0,94.0238,94.0238,93.6158,93.6158,5133.0
2018-12-07 11:15:00,105.52,105.52,105.31,105.34,6700.0,93.598,93.598,93.4118,93.4384,6700.0
2018-12-07 11:20:00,105.25,105.25,105.09,105.23,2898.0,93.3585,93.3585,93.2166,93.3408,2898.0
2018-12-07 11:25:00,105.16,105.25,105.08,105.18,3666.0,93.2787,93.3585,93.2077,93.2964,3666.0
2018-12-07 11:30:00,105.12,105.39,104.98,105.19,6526.0,93.2432,93.4827,93.119,93.3053,6526.0
2018-12-07 11:35:00,105.15,105.24,105.09,105.09,7683.0,93.2698,93.3497,93.2166,93.2166,7683.0
2018-12-07 11:40:00,105.23,105.37,105.09,105.36,7047.0,93.3408,93.465,93.2166,93.4561,7047.0
2018-12-07 11:45:00,105.24,105.41,105.18,105.37,3732.0,93.3497,93.5005,93.2964,93.465,3732.0
2018-12-07 11:50:00,105.36,105.42,105.0,105.01,5453.0,93.4561,93.5093,93.1368,93.1457,5453.0
2018-12-07 11:55:00,105.05,105.05,104.66,104.66,5086.0,93.1811,93.1811,92.8352,92.8352,5086.0
2018-12-07 12:00:00,104.7,104.91,104.63,104.91,1300.0,92.8707,93.0569,92.8086,93.0569,1300.0
2018-12-07 12:05:00,104.9,104.92,104.65,104.76,9325.0,93.0481,93.0658,92.8263,92.9239,9325.0
2018-12-07 12:10:00,104.96,105.1,104.96,104.99,2300.0,93.1013,93.2255,93.1013,93.1279,2300.0
2018-12-07 12:15:00,104.81,104.93,104.58,104.65,3011.0,92.9682,93.0747,92.7642,92.8263,3011.0
2018-12-07 12:20:00,104.66,104.87,104.66,104.87,1100.0,92.8352,93.0215,92.8352,93.0215,1100.0
2018-12-07 12:25:00,104.8,104.82,104.75,104.81,4700.0,92.9594,92.9771,92.915,92.9682,4700.0
2018-12-07 12:30:00,104.68,104.71,104.48,104.5,3423.0,92.8529,92.8795,92.6755,92.6933,3423.0
2018-12-07 12:35:00,104.48,104.49,104.31,104.46,3200.0,92.6755,92.6844,92.5247,92.6578,3200.0
2018-12-07 12:40:00,104.45,104.45,104.22,104.25,9603.0,92.6489,92.6489,92.4449,92.4715,9603.0
2018-12-07 12:45:00,104.31,104.4,104.22,104.3,8400.0,92.5247,92.6046,92.4449,92.5159,8400.0
2018-12-07 12:50:00,104.27,104.64,104.27,104.64,2950.0,92.4893,92.8175,92.4893,92.8175,2950.0
2018-12-07 12:55:00,104.61,104.91,104.54,104.84,3440.0,92.7908,93.0569,92.7288,92.9949,3440.0
2018-12-07 13:00:00,104.71,105.22,104.7,105.03,2233.0,92.8795,93.3319,92.8707,93.1634,2233.0
2018-12-07 13:05:00,104.93,105.02,104.8,104.84,3100.0,93.0747,93.1545,92.9594,92.9949,3100.0
2018-12-07 13:10:00,104.77,104.96,104.56,104.56,4825.0,92.9328,93.1013,92.7465,92.7465,4825.0
2018-12-07 13:15:00,104.63,104.63,103.95,104.06,49414.0,92.8086,92.8086,92.2054,92.303,49414.0
2018-12-07 13:20:00,103.95,104.27,103.9,104.14,12701.0,92.2054,92.4893,92.1611,92.3739,12701.0
2018-12-07 13:25:00,104.15,104.2,103.96,104.2,5291.0,92.3828,92.4272,92.2143,92.4272,5291.0
2018-12-07 13:30:00,104.1,104.21,103.58,103.58,21180.0,92.3385,92.436,91.8772,91.8772,21180.0
2018-12-07 13:35:00,103.54,103.74,103.48,103.54,7154.0,91.8417,92.0191,91.7885,91.8417,7154.0
2018-12-07 13:40:00,103.56,103.93,103.32,103.91,24979.0,91.8595,92.1877,91.6466,92.1699,24979.0
2018-12-07 13:45:00,103.9,103.94,103.34,103.34,6400.0,92.1611,92.1965,91.6643,91.6643,6400.0
2018-12-07 13:50:00,103.42,103.48,102.87,102.96,23842.0,91.7353,91.7885,91.2474,91.3273,23842.0
2018-12-07 13:55:00,102.94,103.23,102.9,103.12,12579.0,91.3095,91.5668,91.274,91.4692,12579.0
2018-12-07 14:00:00,103.01,103.07,102.84,102.91,45883.0,91.3716,91.4248,91.2208,91.2829,45883.0
2018-12-07 14:05:00,102.93,103.13,102.87,103.04,11561.0,91.3007,91.4781,91.2474,91.3982,11561.0
2018-12-07 14:10:00,102.98,102.98,102.65,102.85,9644.0,91.345,91.345,91.0523,91.2297,9644.0
2018-12-07 14:15:00,102.86,103.41,102.85,103.37,5403.0,91.2386,91.7264,91.2297,91.6909,5403.0
2018-12-07 14:20:00,103.38,103.63,103.2,103.2,8129.0,91.6998,91.9216,91.5402,91.5402,8129.0
2018-12-07 14:25:00,103.24,103.35,103.08,103.35,10754.0,91.5756,91.6732,91.4337,91.6732,10754.0
2018-12-07 14:30:00,103.36,103.42,103.18,103.26,8698.0,91.6821,91.7353,91.5224,91.5934,8698.0
2018-12-07 14:35:00,103.31,103.34,103.16,103.24,9593.0,91.6377,91.6643,91.5047,91.5756,9593.0
2018-12-07 14:40:00,103.19,103.22,103.03,103.03,8547.0,91.5313,91.5579,91.3894,91.3894,8547.0
2018-12-07 14:45:00,103.03,103.21,102.85,103.09,14257.0,91.3894,91.549,91.2297,91.4426,14257.0
2018-12-07 14:50:00,103.19,103.28,102.94,102.94,10200.0,91.5313,91.6111,91.3095,91.3095,10200.0
2018-12-07 14:55:00,102.97,103.02,102.75,102.86,26979.0,91.3361,91.3805,91.141,91.2386,26979.0
2018-12-07 15:00:00,102.91,102.93,102.6,102.74,6929.0,91.2829,91.3007,91.0079,91.1321,6929.0
2018-12-07 15:05:00,102.71,103.05,102.71,102.96,10257.0,91.1055,91.4071,91.1055,91.3273,10257.0
2018-12-07 15:10:00,102.87,103.22,102.83,103.0,11892.0,91.2474,91.5579,91.212,91.3627,11892.0
2018-12-07 15:15:00,102.95,103.14,102.81,102.99,19244.0,91.3184,91.4869,91.1942,91.3539,19244.0
2018-12-07 15:20:00,103.0,103.12,102.94,103.01,9544.0,91.3627,91.4692,91.3095,91.3716,9544.0
2018-12-07 15:25:00,102.95,103.17,102.82,103.16,10318.0,91.3184,91.5135,91.2031,91.5047,10318.0
2018-12-07 15:30:00,103.08,103.43,103.05,103.43,15137.0,91.4337,91.7442,91.4071,91.7442,15137.0
2018-12-07 15:35:00,103.39,103.59,103.08,103.11,5014.0,91.7087,91.8861,91.4337,91.4603,5014.0
2018-12-07 15:40:00,103.12,103.49,102.98,103.44,35210.0,91.4692,91.7974,91.345,91.753,35210.0
2018-12-07 15:45:00,103.47,103.52,103.17,103.18,54022.0,91.7796,91.824,91.5135,91.5224,54022.0
2018-12-07 15:50:00,103.2,103.46,103.16,103.21,28339.0,91.5402,91.7708,91.5047,91.549,28339.0
2018-12-07 15:55:00,103.21,103.44,103.08,103.23,74336.0,91.549,91.753,91.4337,91.5668,74336.0
2018-12-10 09:30:00,103.13,103.46,103.13,103.19,12057.0,91.4781,91.7708,91.4781,91.5313,12057.0
2018-12-10 09:35:00,103.43,103.77,103.35,103.37,4496.0,91.7442,92.0457,91.6732,91.6909,4496.0
2018-12-10 09:40:00,103.5,103.5,103.16,103.4,6900.0,91.8063,91.8063,91.5047,91.7176,6900.0
2018-12-10 09:45:00,103.4,103.51,103.06,103.22,4065.0,91.7176,91.8151,91.416,91.5579,4065.0
2018-12-10 09:50:00,103.16,103.28,102.53,102.53,6970.0,91.5047,91.6111,90.9458,90.9458,6970.0
2018-12-10 09:55:00,102.56,103.02,102.56,103.02,11786.0,90.9725,91.3805,90.9725,91.3805,11786.0
2018-12-10 10:00:00,102.94,102.94,102.29,102.29,11784.0,91.3095,91.3095,90.733,90.733,11784.0
2018-12-10 10:05:00,102.27,102.55,102.17,102.45,9821.0,90.7152,90.9636,90.6265,90.8749,9821.0
2018-12-10 10:10:00,102.46,102.82,102.37,102.82,7315.0,90.8838,91.2031,90.8039,91.2031,7315.0
2018-12-10 10:15:00,102.84,102.86,102.69,102.71,4741.0,91.2208,91.2386,91.0878,91.1055,4741.0
2018-12-10 10:20:00,102.76,102.98,102.76,102.91,3654.0,91.1499,91.345,91.1499,91.2829,3654.0
2018-12-10 10:25:00,102.84,102.93,102.63,102.73,15603.0,91.2208,91.3007,91.0346,91.1233,15603.0
2018-12-10 10:30:00,102.72,102.82,102.63,102.73,13991.0,91.1144,91.2031,91.0346,91.1233,13991.0
2018-12-10 10:35:00,102.7,102.78,102.24,102.26,7973.0,91.0966,91.1676,90.6886,90.7064,7973.0
2018-12-10 10:40:00,102.26,102.28,102.0,102.08,2950.0,90.7064,90.7241,90.4757,90.5467,2950.0
2018-12-10 10:45:00,102.13,102.35,102.02,102.19,12214.0,90.591,90.7862,90.4935,90.6443,12214.0
2018-12-10 10:50:00,102.22,102.22,101.73,101.73,7536.0,90.6709,90.6709,90.2362,90.2362,7536.0
2018-12-10 10:55:00,101.82,102.06,101.8,101.94,2581.0,90.3161,90.529,90.2983,90.4225,2581.0
2018-12-10 11:00:00,101.87,101.87,101.28,101.4,11590.0,90.3604,90.3604,89.8371,89.9435,11590.0
2018-12-10 11:05:00,101.58,101.66,101.23,101.23,1900.0,90.1032,90.1741,89.7927,89.7927,1900.0
2018-12-10 11:10:00,101.37,101.61,101.19,101.43,6800.0,89.9169,90.1298,89.7572,89.9701,6800.0
2018-12-10 11:15:00,101.43,101.45,101.12,101.26,4791.0,89.9701,89.9879,89.6952,89.8193,4791.0
2018-12-10 11:20:00,101.4,101.59,101.3,101.3,3524.0,89.9435,90.1121,89.8548,89.8548,3524.0
2018-12-10 11:25:00,101.31,101.74,101.31,101.65,5590.0,89.8637,90.2451,89.8637,90.1653,5590.0
2018-12-10 11:30:00,101.7,101.85,101.61,101.61,5284.0,90.2096,90.3427,90.1298,90.1298,5284.0
2018-12-10 11:35:00,101.67,102.36,101.66,102.22,5754.0,90.183,90.7951,90.1741,90.6709,5754.0
2018-12-10 11:40:00,102.2,102.37,102.04,102.33,13049.0,90.6531,90.8039,90.5112,90.7684,13049.0
2018-12-10 11:45:00,102.36,102.54,102.11,102.31,8629.0,90.7951,90.9547,90.5733,90.7507,8629.0
2018-12-10 11:50:00,102.35,102.4,102.19,102.22,2440.0,90.7862,90.8305,90.6443,90.6709,2440.0
2018-12-10 11:55:00,102.22,102.33,102.03,102.22,17534.0,90.6709,90.7684,90.5023,90.6709,17534.0
2018-12-10 12:00:00,102.22,102.22,101.93,101.95,3132.0,90.6709,90.6709,90.4136,90.4314,3132.0
2018-12-10 12:05:00,101.92,102.12,101.86,102.0,4783.0,90.4048,90.5822,90.3515,90.4757,4783.0
2018-12-10 12:10:00,102.01,102.24,101.92,102.16,3776.0,90.4846,90.6886,90.4048,90.6177,3776.0
2018-12-10 12:15:00,102.2,102.39,101.95,102.1,4739.0,90.6531,90.8217,90.4314,90.5644,4739.0
2018-12-10 12:20:00,102.17,102.19,101.84,101.94,3947.0,90.6265,90.6443,90.3338,90.4225,3947.0
2018-12-10 12:25:00,102.0,102.11,101.91,101.91,4737.0,90.4757,90.5733,90.3959,90.3959,4737.0
2018-12-10 12:30:00,101.91,102.25,101.91,102.2,6038.0,90.3959,90.6975,90.3959,90.6531,6038.0
2018-12-10 12:35:00,102.2,102.77,102.2,102.55,2153.0,90.6531,91.1587,90.6531,90.9636,2153.0
2018-12-10 12:40:00,102.7,102.88,102.64,102.75,5717.0,91.0966,91.2563,91.0434,91.141,5717.0
2018-12-10 12:45:00,102.85,103.04,102.79,102.97,4516.0,91.2297,91.3982,91.1765,91.3361,4516.0
2018-12-10 12:50:00,103.0,103.18,103.0,103.17,4253.0,91.3627,91.5224,91.3627,91.5135,4253.0
2018-12-10 12:55:00,103.09,103.09,102.75,102.75,2531.0,91.4426,91.4426,91.141,91.141,2531.0
2018-12-10 13:00:00,102.88,102.93,102.78,102.82,3257.0,91.2563,91.3007,91.1676,91.2031,3257.0
2018-12-10 13:05:00,102.76,102.92,102.69,102.83,4151.0,91.1499,91.2918,91.0878,91.212,4151.0
2018-12-10 13:10:00,102.78,103.03,102.76,103.0,2000.0,91.1676,91.3894,91.1499,91.3627,2000.0
2018-12-10 13:15:00,102.88,102.88,102.79,102.84,1358.0,91.2563,91.2563,91.1765,91.2208,1358.0
2018-12-10 13:20:00,102.86,102.9,102.67,102.67,2213.0,91.2386,91.274,91.07,91.07,2213.0
2018-12-10 13:25:00,102.59,102.67,102.56,102.56,3900.0,90.9991,91.07,90.9725,90.9725,3900.0
2018-12-10 13:30:00,102.62,102.82,102.61,102.69,17618.0,91.0257,91.2031,91.0168,91.0878,17618.0
2018-12-10 13:35:00,102.75,102.84,102.57,102.65,6374.0,91.141,91.2208,90.9813,91.0523,6374.0
2018-12-10 13:40:00,102.64,102.72,102.48,102.5,2466.0,91.0434,91.1144,90.9015,90.9192,2466.0
2018-12-10 13:45:00,102.55,102.73,102.53,102.69,3064.0,90.9636,91.1233,90.9458,91.0878,3064.0
2018-12-10 13:50:00,102.72,102.93,102.72,102.81,3361.0,91.1144,91.3007,91.1144,91.1942,3361.0
2018-12-10 13:55:00,102.8,102.81,102.69,102.74,4578.0,91.1853,91.1942,91.0878,91.1321,4578.0
2018-12-10 14:00:00,102.77,102.82,102.67,102.79,7955.0,91.1587,91.2031,91.07,91.1765,7955.0
2018-12-10 14:05:00,102.75,102.93,102.71,102.84,3041.0,91.141,91.3007,91.1055,91.2208,3041.0
2018-12-10 14:10:00,102.81,102.81,102.66,102.69,4894.0,91.1942,91.1942,91.0612,91.0878,4894.0
2018-12-10 14:15:00,102.71,102.75,102.44,102.48,7319.0,91.1055,91.141,90.866,90.9015,7319.0
2018-12-10 14:20:00,102.45,102.65,102.28,102.48,9169.0,90.8749,91.0523,90.7241,90.9015,9169.0
2018-12-10 14:25:00,102.56,102.78,102.45,102.69,3694.0,90.9725,91.1676,90.8749,91.0878,3694.0
2018-12-10 14:30:00,102.72,103.09,102.65,103.09,4870.0,91.1144,91.4426,91.0523,91.4426,4870.0
2018-12-10 14:35:00,103.12,103.17,102.95,103.05,6176.0,91.4692,91.5135,91.3184,91.4071,6176.0
2018-12-10 14:40:00,103.04,103.2,103.01,103.2,7416.0,91.3982,91.5402,91.3716,91.5402,7416.0
2018-12-10 14:45:00,103.18,103.23,103.07,103.15,6855.0,91.5224,91.5668,91.4248,91.4958,6855.0
2018-12-10 14:50:00,103.09,103.21,103.07,103.1,5656.0,91.4426,91.549,91.4248,91.4514,5656.0
2018-12-10 14:55:00,103.09,103.26,102.83,102.83,16189.0,91.4426,91.5934,91.212,91.212,16189.0
2018-12-10 15:00:00,102.86,102.98,102.79,102.81,15881.0,91.2386,91.345,91.1765,91.1942,15881.0
2018-12-10 15:05:00,102.83,103.09,102.83,103.02,9363.0,91.212,91.4426,91.212,91.3805,9363.0
2018-12-10 15:10:00,103.05,103.09,102.94,102.96,10762.0,91.4071,91.4426,91.3095,91.3273,10762.0
2018-12-10 15:15:00,102.93,102.94,102.73,102.84,8390.0,91.3007,91.3095,91.1233,91.2208,8390.0
2018-12-10 15:20:00,102.86,103.05,102.85,103.02,9861.0,91.2386,91.4071,91.2297,91.3805,9861.0
2018-12-10 15:25:00,103.04,103.33,103.04,103.33,11406.0,91.3982,91.6555,91.3982,91.6555,11406.0
2018-12-10 15:30:00,103.34,103.7,103.33,103.69,13656.0,91.6643,91.9837,91.6555,91.9748,13656.0
2018-12-10 15:35:00,103.67,103.83,103.61,103.67,11212.0,91.957,92.099,91.9038,91.957,11212.0
2018-12-10 15:40:00,103.7,103.71,103.48,103.49,11363.0,91.9837,91.9925,91.7885,91.7974,11363.0
2018-12-10 15:45:00,103.49,103.55,103.41,103.47,18108.0,91.7974,91.8506,91.7264,91.7796,18108.0
2018-12-10 15:50:00,103.44,103.52,103.41,103.47,14863.0,91.753,91.824,91.7264,91.7796,14863.0
2018-12-10 15:55:00,103.45,103.6,103.45,103.45,53753.0,91.7619,91.895,91.7619,91.7619,53753.0
2018-12-11 09:30:00,105.15,105.75,105.15,105.52,15677.0,93.2698,93.802,93.2698,93.598,15677.0
2018-12-11 09:35:00,105.72,105.73,105.29,105.52,14509.0,93.7754,93.7843,93.394,93.598,14509.0
2018-12-11 09:40:00,105.41,105.75,105.37,105.5,9027.0,93.5005,93.802,93.465,93.5803,9027.0
2018-12-11 09:45:00,105.47,105.59,105.11,105.14,6300.0,93.5537,93.6601,93.2344,93.261,6300.0
2018-12-11 09:50:00,105.17,105.17,104.87,104.87,1975.0,93.2876,93.2876,93.0215,93.0215,1975.0
2018-12-11 09:55:00,104.88,105.21,104.88,105.02,6250.0,93.0303,93.3231,93.0303,93.1545,6250.0
2018-12-11 10:00:00,104.93,105.36,104.83,105.36,13793.0,93.0747,93.4561,92.986,93.4561,13793.0
2018-12-11 10:05:00,105.36,105.41,105.16,105.23,16294.0,93.4561,93.5005,93.2787,93.3408,16294.0
2018-12-11 10:10:00,105.16,105.22,104.87,104.89,6520.0,93.2787,93.3319,93.0215,93.0392,6520.0
2018-12-11 10:15:00,104.87,104.95,104.66,104.78,10408.0,93.0215,93.0924,92.8352,92.9416,10408.0
2018-12-11 10:20:00,104.75,105.02,104.74,104.97,18833.0,92.915,93.1545,92.9062,93.1102,18833.0
2018-12-11 10:25:00,105.0,105.0,104.79,104.93,6547.0,93.1368,93.1368,92.9505,93.0747,6547.0
2018-12-11 10:30:00,104.96,105.01,104.86,104.91,9498.0,93.1013,93.1457,93.0126,93.0569,9498.0
2018-12-11 10:35:00,104.91,105.05,104.75,105.05,8801.0,93.0569,93.1811,92.915,93.1811,8801.0
2018-12-11 10:40:00,105.08,105.1,104.68,104.76,4809.0,93.2077,93.2255,92.8529,92.9239,4809.0
2018-12-11 10:45:00,104.86,104.97,104.44,104.55,3519.0,93.0126,93.1102,92.6401,92.7376,3519.0
2018-12-11 10:50:00,104.5,104.76,104.39,104.59,6266.0,92.6933,92.9239,92.5957,92.7731,6266.0
2018-12-11 10:55:00,104.56,104.63,104.43,104.63,10532.0,92.7465,92.8086,92.6312,92.8086,10532.0
2018-12-11 11:00:00,104.59,104.59,104.34,104.45,4005.0,92.7731,92.7731,92.5513,92.6489,4005.0
2018-12-11 11:05:00,104.43,104.53,104.31,104.45,2800.0,92.6312,92.7199,92.5247,92.6489,2800.0
2018-12-11 11:10:00,104.47,104.53,104.04,104.04,8732.0,92.6667,92.7199,92.2852,92.2852,8732.0
2018-12-11 11:15:00,104.02,104.17,103.89,104.05,4556.0,92.2675,92.4006,92.1522,92.2941,4556.0
2018-12-11 11:20:00,104.12,104.14,103.88,104.01,2900.0,92.3562,92.3739,92.1433,92.2586,2900.0
2018-12-11 11:25:00,104.02,104.03,103.66,103.67,8167.0,92.2675,92.2764,91.9482,91.957,8167.0
2018-12-11 11:30:00,103.58,103.77,103.56,103.62,3701.0,91.8772,92.0457,91.8595,91.9127,3701.0
2018-12-11 11:35:00,103.51,103.74,103.51,103.74,4900.0,91.8151,92.0191,91.8151,92.0191,4900.0
2018-12-11 11:40:00,103.71,103.71,103.41,103.49,6548.0,91.9925,91.9925,91.7264,91.7974,6548.0
2018-12-11 11:45:00,103.42,103.56,103.37,103.4,4013.0,91.7353,91.8595,91.6909,91.7176,4013.0
2018-12-11 11:50:00,103.49,103.64,103.47,103.59,3693.0,91.7974,91.9304,91.7796,91.8861,3693.0
2018-12-11 11:55:00,103.56,103.65,103.43,103.46,6591.0,91.8595,91.9393,91.7442,91.7708,6591.0
2018-12-11 12:00:00,103.4,103.44,103.17,103.17,3371.0,91.7176,91.753,91.5135,91.5135,3371.0
2018-12-11 12:05:00,103.18,103.19,102.91,103.06,5486.0,91.5224,91.5313,91.2829,91.416,5486.0
2018-12-11 12:10:00,103.02,103.05,102.9,102.96,4333.0,91.3805,91.4071,91.274,91.3273,4333.0
2018-12-11 12:15:00,102.91,102.91,102.63,102.73,7213.0,91.2829,91.2829,91.0346,91.1233,7213.0
2018-12-11 12:20:00,102.71,103.15,102.71,103.15,2900.0,91.1055,91.4958,91.1055,91.4958,2900.0
2018-12-11 12:25:00,103.07,103.14,102.82,102.83,3100.0,91.4248,91.4869,91.2031,91.212,3100.0
2018-12-11 12:30:00,102.76,102.98,102.76,102.84,2866.0,91.1499,91.345,91.1499,91.2208,2866.0
2018-12-11 12:35:00,102.92,102.98,102.84,102.89,3800.0,91.2918,91.345,91.2208,91.2652,3800.0
2018-12-11 12:40:00,102.93,103.29,102.82,103.29,7007.0,91.3007,91.62,91.2031,91.62,7007.0
2018-12-11 12:45:00,103.38,103.4,103.14,103.23,2095.0,91.6998,91.7176,91.4869,91.5668,2095.0
2018-12-11 12:50:00,103.31,103.31,103.14,103.28,3584.0,91.6377,91.6377,91.4869,91.6111,3584.0
2018-12-11 12:55:00,103.27,103.27,103.17,103.22,2650.0,91.6022,91.6022,91.5135,91.5579,2650.0
2018-12-11 13:00:00,103.15,103.28,103.1,103.28,3863.0,91.4958,91.6111,91.4514,91.6111,3863.0
2018-12-11 13:05:00,103.22,103.22,102.99,103.03,8777.0,91.5579,91.5579,91.3539,91.3894,8777.0
2018-12-11 13:10:00,103.11,103.15,103.06,103.11,2162.0,91.4603,91.4958,91.416,91.4603,2162.0
2018-12-11 13:15:00,103.11,103.43,103.09,103.43,3900.0,91.4603,91.7442,91.4426,91.7442,3900.0
2018-12-11 13:20:00,103.44,103.65,103.31,103.34,4901.0,91.753,91.9393,91.6377,91.6643,4901.0
2018-12-11 13:25:00,103.34,103.35,103.11,103.13,6300.0,91.6643,91.6732,91.4603,91.4781,6300.0
2018-12-11 13:30:00,103.08,103.15,103.05,103.15,1950.0,91.4337,91.4958,91.4071,91.4958,1950.0
2018-12-11 13:35:00,103.16,103.16,102.92,103.03,3189.0,91.5047,91.5047,91.2918,91.3894,3189.0
2018-12-11 13:40:00,102.89,102.89,102.75,102.79,4489.0,91.2652,91.2652,91.141,91.1765,4489.0
2018-12-11 13:45:00,102.78,102.86,102.65,102.75,6071.0,91.1676,91.2386,91.0523,91.141,6071.0
2018-12-11 13:50:00,102.78,102.81,102.61,102.67,3336.0,91.1676,91.1942,91.0168,91.07,3336.0
2018-12-11 13:55:00,102.76,102.85,102.72,102.72,2624.0,91.1499,91.2297,91.1144,91.1144,2624.0
2018-12-11 14:00:00,102.69,103.05,102.65,102.9,3712.0,91.0878,91.4071,91.0523,91.274,3712.0
2018-12-11 14:05:00,102.94,102.94,102.76,102.8,2900.0,91.3095,91.3095,91.1499,91.1853,2900.0
2018-12-11 14:10:00,102.84,102.87,102.69,102.78,8042.0,91.2208,91.2474,91.0878,91.1676,8042.0
2018-12-11 14:15:00,102.73,103.09,102.6,103.06,8842.0,91.1233,91.4426,91.0079,91.416,8842.0
2018-12-11 14:20:00,102.99,103.15,102.92,103.09,6025.0,91.3539,91.4958,91.2918,91.4426,6025.0
2018-12-11 14:25:00,103.12,103.73,103.12,103.54,10743.0,91.4692,92.0103,91.4692,91.8417,10743.0
2018-12-11 14:30:00,103.5,103.83,103.43,103.53,8445.0,91.8063,92.099,91.7442,91.8329,8445.0
2018-12-11 14:35:00,103.53,103.59,103.33,103.44,6925.0,91.8329,91.8861,91.6555,91.753,6925.0
2018-12-11 14:40:00,103.45,103.75,103.42,103.6,6238.0,91.7619,92.028,91.7353,91.895,6238.0
2018-12-11 14:45:00,103.63,103.9,103.63,103.67,4648.0,91.9216,92.1611,91.9216,91.957,4648.0
2018-12-11 14:50:00,103.69,103.74,103.48,103.72,17124.0,91.9748,92.0191,91.7885,92.0014,17124.0
2018-12-11 14:55:00,103.65,103.73,103.53,103.63,3820.0,91.9393,92.0103,91.8329,91.9216,3820.0
2018-12-11 15:00:00,103.64,103.66,103.22,103.44,10041.0,91.9304,91.9482,91.5579,91.753,10041.0
2018-12-11 15:05:00,103.47,103.72,103.36,103.69,6076.0,91.7796,92.0014,91.6821,91.9748,6076.0
2018-12-11 15:10:00,103.72,104.21,103.72,104.07,10374.0,92.0014,92.436,92.0014,92.3119,10374.0
2018-12-11 15:15:00,104.05,104.07,103.84,103.88,8492.0,92.2941,92.3119,92.1078,92.1433,8492.0
2018-12-11 15:20:00,103.84,103.96,103.72,103.78,8161.0,92.1078,92.2143,92.0014,92.0546,8161.0
2018-12-11 15:25:00,103.76,103.78,103.63,103.63,8985.0,92.0369,92.0546,91.9216,91.9216,8985.0
2018-12-11 15:30:00,103.63,103.97,103.59,103.79,15378.0,91.9216,92.2232,91.8861,92.0635,15378.0
2018-12-11 15:35:00,103.75,103.75,103.5,103.55,8987.0,92.028,92.028,91.8063,91.8506,8987.0
2018-12-11 15:40:00,103.48,103.53,103.32,103.38,13680.0,91.7885,91.8329,91.6466,91.6998,13680.0
2018-12-11 15:45:00,103.38,103.38,103.12,103.12,16220.0,91.6998,91.6998,91.4692,91.4692,16220.0
2018-12-11 15:50:00,103.11,103.34,103.03,103.21,31998.0,91.4603,91.6643,91.3894,91.549,31998.0
2018-12-11 15:55:00,103.2,103.2,102.99,103.05,34189.0,91.5402,91.5402,91.3539,91.4071,34189.0
2018-12-12 09:30:00,104.02,104.68,104.02,104.33,15154.0,92.2675,92.8529,92.2675,92.5425,15154.0
2018-12-12 09:35:00,104.35,104.61,104.12,104.61,9826.0,92.5602,92.7908,92.3562,92.7908,9826.0
2018-12-12 09:40:00,104.54,104.64,103.99,104.3,4709.0,92.7288,92.8175,92.2409,92.5159,4709.0
2018-12-12 09:45:00,104.33,104.73,104.26,104.65,8127.0,92.5425,92.8973,92.4804,92.8263,8127.0
2018-12-12 09:50:00,104.7,104.79,104.5,104.54,12637.0,92.8707,92.9505,92.6933,92.7288,12637.0
2018-12-12 09:55:00,104.62,104.7,104.52,104.7,8632.0,92.7997,92.8707,92.711,92.8707,8632.0
2018-12-12 10:00:00,104.8,104.8,104.56,104.59,7855.0,92.9594,92.9594,92.7465,92.7731,7855.0
2018-12-12 10:05:00,104.59,104.71,104.25,104.37,9403.0,92.7731,92.8795,92.4715,92.578,9403.0
2018-12-12 10:10:00,104.42,104.71,104.38,104.69,8932.0,92.6223,92.8795,92.5868,92.8618,8932.0
2018-12-12 10:15:00,104.69,104.74,104.52,104.7,12106.0,92.8618,92.9062,92.711,92.8707,12106.0
2018-12-12 10:20:00,104.7,104.71,104.51,104.51,20592.0,92.8707,92.8795,92.7021,92.7021,20592.0
2018-12-12 10:25:00,104.54,104.68,104.4,104.59,12704.0,92.7288,92.8529,92.6046,92.7731,12704.0
2018-12-12 10:30:00,104.6,104.68,104.57,104.57,6470.0,92.782,92.8529,92.7554,92.7554,6470.0
2018-12-12 10:35:00,104.44,104.46,104.03,104.21,5316.0,92.6401,92.6578,92.2764,92.436,5316.0
2018-12-12 10:40:00,104.12,104.12,104.01,104.03,3866.0,92.3562,92.3562,92.2586,92.2764,3866.0
2018-12-12 10:45:00,104.05,104.2,103.98,104.18,3210.0,92.2941,92.4272,92.232,92.4094,3210.0
2018-12-12 10:50:00,104.38,104.39,104.1,104.16,3534.0,92.5868,92.5957,92.3385,92.3917,3534.0
2018-12-12 10:55:00,104.29,104.5,104.23,104.33,6800.0,92.507,92.6933,92.4538,92.5425,6800.0
2018-12-12 11:00:00,104.41,104.51,104.29,104.42,3105.0,92.6134,92.7021,92.507,92.6223,3105.0
2018-12-12 11:05:00,104.45,104.45,104.3,104.44,3777.0,92.6489,92.6489,92.5159,92.6401,3777.0
2018-12-12 11:10:00,104.41,104.43,104.21,104.4,7872.0,92.6134,92.6312,92.436,92.6046,7872.0
2018-12-12 11:15:00,104.39,104.44,104.21,104.21,2642.0,92.5957,92.6401,92.436,92.436,2642.0
2018-12-12 11:20:00,104.26,104.28,104.14,104.25,3112.0,92.4804,92.4981,92.3739,92.4715,3112.0
2018-12-12 11:25:00,104.23,104.31,104.05,104.05,4320.0,92.4538,92.5247,92.2941,92.2941,4320.0
2018-12-12 11:30:00,104.14,104.19,103.85,103.9,9600.0,92.3739,92.4183,92.1167,92.1611,9600.0
2018-12-12 11:35:00,103.89,103.96,103.8,103.85,4240.0,92.1522,92.2143,92.0724,92.1167,4240.0
2018-12-12 11:40:00,103.84,103.95,103.84,103.93,1739.0,92.1078,92.2054,92.1078,92.1877,1739.0
2018-12-12 11:45:00,104.0,104.08,103.89,104.07,4787.0,92.2498,92.3207,92.1522,92.3119,4787.0
2018-12-12 11:50:00,104.03,104.09,103.91,103.95,2600.0,92.2764,92.3296,92.1699,92.2054,2600.0
2018-12-12 11:55:00,103.9,103.98,103.76,103.96,3368.0,92.1611,92.232,92.0369,92.2143,3368.0
2018-12-12 12:00:00,104.07,104.17,103.96,104.14,4220.0,92.3119,92.4006,92.2143,92.3739,4220.0
2018-12-12 12:05:00,104.08,104.08,103.93,104.0,3187.0,92.3207,92.3207,92.1877,92.2498,3187.0
2018-12-12 12:10:00,104.03,104.08,103.93,104.0,8107.0,92.2764,92.3207,92.1877,92.2498,8107.0
2018-12-12 12:15:00,104.02,104.19,103.91,104.17,2500.0,92.2675,92.4183,92.1699,92.4006,2500.0
2018-12-12 12:20:00,104.18,104.21,103.84,104.02,6953.0,92.4094,92.436,92.1078,92.2675,6953.0
2018-12-12 12:25:00,103.98,104.24,103.98,104.2,3119.0,92.232,92.4626,92.232,92.4272,3119.0
2018-12-12 12:30:00,104.23,104.27,104.01,104.02,15158.0,92.4538,92.4893,92.2586,92.2675,15158.0
2018-12-12 12:35:00,104.04,104.04,103.88,103.93,1601.0,92.2852,92.2852,92.1433,92.1877,1601.0
2018-12-12 12:40:00,103.97,104.07,103.93,103.99,2714.0,92.2232,92.3119,92.1877,92.2409,2714.0
2018-12-12 12:45:00,104.02,104.14,103.98,104.12,4226.0,92.2675,92.3739,92.232,92.3562,4226.0
2018-12-12 12:50:00,104.15,104.35,104.15,104.19,1500.0,92.3828,92.5602,92.3828,92.4183,1500.0
2018-12-12 12:55:00,104.2,104.34,104.19,104.23,2900.0,92.4272,92.5513,92.4183,92.4538,2900.0
2018-12-12 13:00:00,104.27,104.37,104.21,104.26,2300.0,92.4893,92.578,92.436,92.4804,2300.0
2018-12-12 13:05:00,104.34,104.4,104.28,104.39,2927.0,92.5513,92.6046,92.4981,92.5957,2927.0
2018-12-12 13:10:00,104.34,104.48,104.31,104.45,2581.0,92.5513,92.6755,92.5247,92.6489,2581.0
2018-12-12 13:15:00,104.46,104.47,104.3,104.35,3106.0,92.6578,92.6667,92.5159,92.5602,3106.0
2018-12-12 13:20:00,104.29,104.42,104.29,104.39,1700.0,92.507,92.6223,92.507,92.5957,1700.0
2018-12-12 13:25:00,104.32,104.55,104.32,104.53,2600.0,92.5336,92.7376,92.5336,92.7199,2600.0
2018-12-12 13:30:00,104.49,104.55,104.45,104.54,2302.0,92.6844,92.7376,92.6489,92.7288,2302.0
2018-12-12 13:35:00,104.54,104.54,104.36,104.45,1561.0,92.7288,92.7288,92.5691,92.6489,1561.0
2018-12-12 13:40:00,104.43,104.48,104.4,104.42,1600.0,92.6312,92.6755,92.6046,92.6223,1600.0
2018-12-12 13:45:00,104.45,104.45,104.31,104.39,2333.0,92.6489,92.6489,92.5247,92.5957,2333.0
2018-12-12 13:50:00,104.39,104.42,104.36,104.36,1438.0,92.5957,92.6223,92.5691,92.5691,1438.0
2018-12-12 13:55:00,104.25,104.3,104.15,104.24,2300.0,92.4715,92.5159,92.3828,92.4626,2300.0
2018-12-12 14:00:00,104.35,104.4,104.19,104.19,2140.0,92.5602,92.6046,92.4183,92.4183,2140.0
2018-12-12 14:05:00,104.16,104.27,104.15,104.2,6817.0,92.3917,92.4893,92.3828,92.4272,6817.0
2018-12-12 14:10:00,104.22,104.32,104.19,104.32,3362.0,92.4449,92.5336,92.4183,92.5336,3362.0
2018-12-12 14:15:00,104.32,104.48,104.32,104.48,2792.0,92.5336,92.6755,92.5336,92.6755,2792.0
2018-12-12 14:20:00,104.57,104.57,104.34,104.38,19308.0,92.7554,92.7554,92.5513,92.5868,19308.0
2018-12-12 14:25:00,104.38,104.43,104.11,104.17,11026.0,92.5868,92.6312,92.3473,92.4006,11026.0
2018-12-12 14:30:00,104.11,104.13,103.97,104.12,4670.0,92.3473,92.3651,92.2232,92.3562,4670.0
2018-12-12 14:35:00,104.13,104.2,104.07,104.18,2966.0,92.3651,92.4272,92.3119,92.4094,2966.0
2018-12-12 14:40:00,104.19,104.21,104.04,104.11,4199.0,92.4183,92.436,92.2852,92.3473,4199.0
2018-12-12 14:45:00,104.17,104.22,103.99,104.05,1500.0,92.4006,92.4449,92.2409,92.2941,1500.0
2018-12-12 14:50:00,103.99,104.1,103.89,103.99,3785.0,92.2409,92.3385,92.1522,92.2409,3785.0
2018-12-12 14:55:00,103.97,104.25,103.97,104.22,5378.0,92.2232,92.4715,92.2232,92.4449,5378.0
2018-12-12 15:00:00,104.19,104.29,104.1,104.16,4586.0,92.4183,92.507,92.3385,92.3917,4586.0
2018-12-12 15:05:00,104.18,104.34,104.14,104.34,4260.0,92.4094,92.5513,92.3739,92.5513,4260.0
2018-12-12 15:10:00,104.34,104.47,104.32,104.32,4601.0,92.5513,92.6667,92.5336,92.5336,4601.0
2018-12-12 15:15:00,104.29,104.33,104.1,104.15,5322.0,92.507,92.5425,92.3385,92.3828,5322.0
2018-12-12 15:20:00,104.15,104.18,104.0,104.16,4750.0,92.3828,92.4094,92.2498,92.3917,4750.0
2018-12-12 15:25:00,104.22,104.28,104.04,104.06,4513.0,92.4449,92.4981,92.2852,92.303,4513.0
2018-12-12 15:30:00,104.07,104.18,103.95,103.95,6691.0,92.3119,92.4094,92.2054,92.2054,6691.0
2018-12-12 15:35:00,103.98,104.2,103.93,104.18,7325.0,92.232,92.4272,92.1877,92.4094,7325.0
2018-12-12 15:40:00,104.2,104.23,103.99,104.05,10990.0,92.4272,92.4538,92.2409,92.2941,10990.0
2018-12-12 15:45:00,103.97,103.98,103.82,103.83,18523.0,92.2232,92.232,92.0901,92.099,18523.0
2018-12-12 15:50:00,103.84,103.84,103.69,103.71,16244.0,92.1078,92.1078,91.9748,91.9925,16244.0
2018-12-12 15:55:00,103.67,103.68,103.42,103.47,56006.0,91.957,91.9659,91.7353,91.7796,56006.0
2018-12-13 09:30:00,103.65,103.86,103.36,103.49,12809.0,91.9393,92.1256,91.6821,91.7974,12809.0
2018-12-13 09:35:00,103.55,104.15,103.55,103.94,4922.0,91.8506,92.3828,91.8506,92.1965,4922.0
2018-12-13 09:40:00,103.87,103.87,103.52,103.52,800.0,92.1345,92.1345,91.824,91.824,800.0
2018-12-13 09:45:00,103.6,103.65,103.48,103.48,3345.0,91.895,91.9393,91.7885,91.7885,3345.0
2018-12-13 09:50:00,103.47,103.47,103.06,103.2,8147.0,91.7796,91.7796,91.416,91.5402,8147.0
2018-12-13 09:55:00,103.12,103.25,103.03,103.08,4600.0,91.4692,91.5845,91.3894,91.4337,4600.0
2018-12-13 10:00:00,103.16,103.28,103.0,103.18,14516.0,91.5047,91.6111,91.3627,91.5224,14516.0
2018-12-13 10:05:00,103.17,103.25,102.98,102.98,8474.0,91.5135,91.5845,91.345,91.345,8474.0
2018-12-13 10:10:00,103.09,103.17,102.82,102.82,13525.0,91.4426,91.5135,91.2031,91.2031,13525.0
2018-12-13 10:15:00,102.83,102.93,102.54,102.54,5411.0,91.212,91.3007,90.9547,90.9547,5411.0
2018-12-13 10:20:00,102.53,102.71,102.45,102.65,6422.0,90.9458,91.1055,90.8749,91.0523,6422.0
2018-12-13 10:25:00,102.66,102.82,102.34,102.34,11646.0,91.0612,91.2031,90.7773,90.7773,11646.0
2018-12-13 10:30:00,102.33,102.81,102.28,102.8,4700.0,90.7684,91.1942,90.7241,91.1853,4700.0
2018-12-13 10:35:00,102.83,103.0,102.69,102.71,6655.0,91.212,91.3627,91.0878,91.1055,6655.0
2018-12-13 10:40:00,102.72,102.74,102.48,102.57,36840.0,91.1144,91.1321,90.9015,90.9813,36840.0
2018-12-13 10:45:00,102.63,102.76,102.35,102.48,9318.0,91.0346,91.1499,90.7862,90.9015,9318.0
2018-12-13 10:50:00,102.43,102.51,102.24,102.47,5500.0,90.8571,90.9281,90.6886,90.8926,5500.0
2018-12-13 10:55:00,102.58,102.64,102.45,102.45,4800.0,90.9902,91.0434,90.8749,90.8749,4800.0
2018-12-13 11:00:00,102.45,102.48,102.16,102.28,6900.0,90.8749,90.9015,90.6177,90.7241,6900.0
2018-12-13 11:05:00,102.28,102.53,102.25,102.45,11302.0,90.7241,90.9458,90.6975,90.8749,11302.0
2018-12-13 11:10:00,102.39,102.39,102.1,102.11,9946.0,90.8217,90.8217,90.5644,90.5733,9946.0
2018-12-13 11:15:00,102.12,102.14,101.92,101.99,19042.0,90.5822,90.5999,90.4048,90.4669,19042.0
2018-12-13 11:20:00,101.98,102.0,101.78,101.84,13261.0,90.458,90.4757,90.2806,90.3338,13261.0
2018-12-13 11:25:00,101.75,101.87,101.67,101.76,11967.0,90.254,90.3604,90.183,90.2628,11967.0
2018-12-13 11:30:00,101.79,101.96,101.62,101.79,23673.0,90.2895,90.4402,90.1387,90.2895,23673.0
2018-12-13 11:35:00,101.75,101.81,101.65,101.75,10083.0,90.254,90.3072,90.1653,90.254,10083.0
2018-12-13 11:40:00,101.72,101.95,101.61,101.92,27604.0,90.2274,90.4314,90.1298,90.4048,27604.0
2018-12-13 11:45:00,101.89,101.92,101.62,101.63,21436.0,90.3782,90.4048,90.1387,90.1475,21436.0
2018-12-13 11:50:00,101.59,101.68,101.54,101.68,18573.0,90.1121,90.1919,90.0677,90.1919,18573.0
2018-12-13 11:55:00,101.71,101.81,101.62,101.64,42935.0,90.2185,90.3072,90.1387,90.1564,42935.0
2018-12-13 12:00:00,101.6,101.61,101.34,101.5,8698.0,90.1209,90.1298,89.8903,90.0322,8698.0
2018-12-13 12:05:00,101.4,101.59,101.39,101.58,25178.0,89.9435,90.1121,89.9346,90.1032,25178.0
2018-12-13 12:10:00,101.59,101.61,101.39,101.54,11406.0,90.1121,90.1298,89.9346,90.0677,11406.0
2018-12-13 12:15:00,101.49,101.53,101.35,101.52,4737.0,90.0234,90.0588,89.8992,90.05,4737.0
2018-12-13 12:20:00,101.46,101.54,101.45,101.5,4087.0,89.9967,90.0677,89.9879,90.0322,4087.0
2018-12-13 12:25:00,101.54,101.54,101.43,101.43,6800.0,90.0677,90.0677,89.9701,89.9701,6800.0
2018-12-13 12:30:00,101.43,101.5,101.35,101.43,13431.0,89.9701,90.0322,89.8992,89.9701,13431.0
2018-12-13 12:35:00,101.49,101.72,101.48,101.72,24409.0,90.0234,90.2274,90.0145,90.2274,24409.0
2018-12-13 12:40:00,101.75,101.76,101.66,101.66,1400.0,90.254,90.2628,90.1741,90.1741,1400.0
2018-12-13 12:45:00,101.66,101.72,101.58,101.67,4152.0,90.1741,90.2274,90.1032,90.183,4152.0
2018-12-13 12:50:00,101.71,101.71,101.6,101.67,3041.0,90.2185,90.2185,90.1209,90.183,3041.0
2018-12-13 12:55:00,101.66,101.73,101.63,101.71,2204.0,90.1741,90.2362,90.1475,90.2185,2204.0
2018-12-13 13:00:00,101.73,101.73,101.45,101.48,5191.0,90.2362,90.2362,89.9879,90.0145,5191.0
2018-12-13 13:05:00,101.46,101.53,101.29,101.52,3720.0,89.9967,90.0588,89.8459,90.05,3720.0
2018-12-13 13:10:00,101.51,101.62,101.4,101.62,1110.0,90.0411,90.1387,89.9435,90.1387,1110.0
2018-12-13 13:15:00,101.59,101.65,101.44,101.47,10073.0,90.1121,90.1653,89.979,90.0056,10073.0
2018-12-13 13:20:00,101.47,101.54,101.45,101.49,7710.0,90.0056,90.0677,89.9879,90.0234,7710.0
2018-12-13 13:25:00,101.51,101.51,101.19,101.3,10333.0,90.0411,90.0411,89.7572,89.8548,10333.0
2018-12-13 13:30:00,101.35,101.51,101.34,101.36,15750.0,89.8992,90.0411,89.8903,89.908,15750.0
2018-12-13 13:35:00,101.36,101.45,101.26,101.38,8885.0,89.908,89.9879,89.8193,89.9258,8885.0
2018-12-13 13:40:00,101.42,101.45,101.33,101.39,10482.0,89.9613,89.9879,89.8814,89.9346,10482.0
2018-12-13 13:45:00,101.39,101.42,101.29,101.29,6578.0,89.9346,89.9613,89.8459,89.8459,6578.0
2018-12-13 13:50:00,101.32,101.37,101.18,101.21,5815.0,89.8726,89.9169,89.7484,89.775,5815.0
2018-12-13 13:55:00,101.18,101.21,101.04,101.14,5020.0,89.7484,89.775,89.6242,89.7129,5020.0
2018-12-13 14:00:00,101.15,101.19,101.02,101.04,8715.0,89.7218,89.7572,89.6065,89.6242,8715.0
2018-12-13 14:05:00,100.99,101.05,100.82,100.92,10585.0,89.5798,89.6331,89.429,89.5178,10585.0
2018-12-13 14:10:00,100.92,100.92,100.48,100.78,22756.0,89.5178,89.5178,89.1275,89.3936,22756.0
2018-12-13 14:15:00,100.79,100.9,100.71,100.87,7783.0,89.4024,89.5,89.3315,89.4734,7783.0
2018-12-13 14:20:00,100.9,100.95,100.82,100.89,7331.0,89.5,89.5444,89.429,89.4911,7331.0
2018-12-13 14:25:00,100.88,100.92,100.69,100.92,15445.0,89.4823,89.5178,89.3137,89.5178,15445.0
2018-12-13 14:30:00,100.94,100.94,100.78,100.78,5904.0,89.5355,89.5355,89.3936,89.3936,5904.0
2018-12-13 14:35:00,100.77,100.81,100.65,100.78,8609.0,89.3847,89.4202,89.2783,89.3936,8609.0
2018-12-13 14:40:00,100.75,100.83,100.64,100.68,7270.0,89.367,89.4379,89.2694,89.3049,7270.0
2018-12-13 14:45:00,100.68,100.77,100.64,100.65,14519.0,89.3049,89.3847,89.2694,89.2783,14519.0
2018-12-13 14:50:00,100.68,100.86,100.68,100.81,7039.0,89.3049,89.4645,89.3049,89.4202,7039.0
2018-12-13 14:55:00,100.81,101.02,100.81,100.93,6680.0,89.4202,89.6065,89.4202,89.5266,6680.0
2018-12-13 15:00:00,100.94,100.95,100.84,100.9,6797.0,89.5355,89.5444,89.4468,89.5,6797.0
2018-12-13 15:05:00,100.91,100.93,100.8,100.8,10654.0,89.5089,89.5266,89.4113,89.4113,10654.0
2018-12-13 15:10:00,100.77,101.01,100.7,100.96,24734.0,89.3847,89.5976,89.3226,89.5532,24734.0
2018-12-13 15:15:00,100.99,101.03,100.92,100.96,8380.0,89.5798,89.6153,89.5178,89.5532,8380.0
2018-12-13 15:20:00,100.97,101.04,100.9,101.0,10924.0,89.5621,89.6242,89.5,89.5887,10924.0
2018-12-13 15:25:00,100.95,101.0,100.85,100.86,17604.0,89.5444,89.5887,89.4557,89.4645,17604.0
2018-12-13 15:30:00,100.83,100.93,100.76,100.87,17279.0,89.4379,89.5266,89.3758,89.4734,17279.0
2018-12-13 15:35:00,100.88,100.91,100.76,100.88,19385.0,89.4823,89.5089,89.3758,89.4823,19385.0
2018-12-13 15:40:00,100.88,101.05,100.82,101.01,37095.0,89.4823,89.6331,89.429,89.5976,37095.0
2018-12-13 15:45:00,101.04,101.13,100.86,100.86,77986.0,89.6242,89.704,89.4645,89.4645,77986.0
2018-12-13 15:50:00,100.83,100.94,100.79,100.88,41387.0,89.4379,89.5355,89.4024,89.4823,41387.0
2018-12-13 15:55:00,100.9,100.96,100.78,100.87,67421.0,89.5,89.5532,89.3936,89.4734,67421.0
2018-12-14 09:30:00,99.94,100.83,99.38,100.28,22583.0,88.6485,89.4379,88.1517,88.9501,22583.0
2018-12-14 09:35:00,100.42,100.42,100.06,100.32,32177.0,89.0742,89.0742,88.7549,88.9855,32177.0
2018-12-14 09:40:00,100.24,100.48,100.24,100.46,12374.0,88.9146,89.1275,88.9146,89.1097,12374.0
2018-12-14 09:45:00,100.41,100.57,99.71,100.01,19609.0,89.0654,89.2073,88.4445,88.7106,19609.0
2018-12-14 09:50:00,99.98,100.03,99.73,99.9,13513.0,88.684,88.7283,88.4622,88.613,13513.0
2018-12-14 09:55:00,99.89,99.97,99.71,99.82,14607.0,88.6041,88.6751,88.4445,88.542,14607.0
2018-12-14 10:00:00,99.87,99.94,99.62,99.62,13038.0,88.5864,88.6485,88.3646,88.3646,13038.0
2018-12-14 10:05:00,99.69,99.69,99.42,99.62,23328.0,88.4267,88.4267,88.1872,88.3646,23328.0
2018-12-14 10:10:00,99.6,99.65,99.37,99.38,20295.0,88.3469,88.3912,88.1429,88.1517,20295.0
2018-12-14 10:15:00,99.33,99.59,99.25,99.46,10867.0,88.1074,88.338,88.0364,88.2227,10867.0
2018-12-14 10:20:00,99.51,99.51,99.37,99.41,11854.0,88.2671,88.2671,88.1429,88.1784,11854.0
2018-12-14 10:25:00,99.41,99.46,98.99,98.99,25868.0,88.1784,88.2227,87.8058,87.8058,25868.0
2018-12-14 10:30:00,98.98,99.02,98.79,98.8,18958.0,87.7969,87.8324,87.6284,87.6373,18958.0
2018-12-14 10:35:00,98.85,99.17,98.82,99.12,24536.0,87.6816,87.9655,87.655,87.9211,24536.0
2018-12-14 10:40:00,99.13,99.2,98.96,98.99,41542.0,87.93,87.9921,87.7792,87.8058,41542.0
2018-12-14 10:45:00,99.01,99.19,98.9,98.93,46327.0,87.8235,87.9832,87.726,87.7526,46327.0
2018-12-14 10:50:00,98.93,98.99,98.76,98.85,22346.0,87.7526,87.8058,87.6018,87.6816,22346.0
2018-12-14 10:55:00,98.83,98.83,98.34,98.37,21536.0,87.6639,87.6639,87.2292,87.2559,21536.0
2018-12-14 11:00:00,98.35,98.45,98.25,98.29,27369.0,87.2381,87.3268,87.1494,87.1849,27369.0
2018-12-14 11:05:00,98.27,98.46,98.19,98.19,20026.0,87.1672,87.3357,87.0962,87.0962,20026.0
2018-12-14 11:10:00,98.18,98.19,97.7,97.77,27300.0,87.0873,87.0962,86.6616,86.7236,27300.0
2018-12-14 11:15:00,97.75,98.0,97.72,97.94,16327.0,86.7059,86.9277,86.6793,86.8744,16327.0
2018-12-14 11:20:00,97.97,98.07,97.58,97.65,19116.0,86.9011,86.9898,86.5551,86.6172,19116.0
2018-12-14 11:25:00,97.64,97.9,97.6,97.82,14110.0,86.6083,86.839,86.5729,86.768,14110.0
2018-12-14 11:30:00,97.85,98.24,97.82,98.2,10957.0,86.7946,87.1405,86.768,87.1051,10957.0
2018-12-14 11:35:00,98.22,98.38,98.09,98.26,7233.0,87.1228,87.2647,87.0075,87.1583,7233.0
2018-12-14 11:40:00,98.26,98.31,98.13,98.17,10401.0,87.1583,87.2026,87.043,87.0785,10401.0
2018-12-14 11:45:00,98.14,98.23,97.83,97.83,11310.0,87.0518,87.1317,86.7769,86.7769,11310.0
2018-12-14 11:50:00,97.83,97.92,97.68,97.92,9084.0,86.7769,86.8567,86.6438,86.8567,9084.0
2018-12-14 11:55:00,97.89,97.97,97.63,97.7,11288.0,86.8301,86.9011,86.5995,86.6616,11288.0
2018-12-14 12:00:00,97.7,97.9,97.7,97.84,10290.0,86.6616,86.839,86.6616,86.7857,10290.0
2018-12-14 12:05:00,97.84,97.92,97.81,97.81,8753.0,86.7857,86.8567,86.7591,86.7591,8753.0
2018-12-14 12:10:00,97.81,97.91,97.74,97.85,7972.0,86.7591,86.8478,86.697,86.7946,7972.0
2018-12-14 12:15:00,97.9,98.19,97.88,98.15,6136.0,86.839,87.0962,86.8212,87.0607,6136.0
2018-12-14 12:20:00,98.11,98.33,98.06,98.28,49461.0,87.0252,87.2204,86.9809,87.176,49461.0
2018-12-14 12:25:00,98.25,98.31,98.22,98.27,12328.0,87.1494,87.2026,87.1228,87.1672,12328.0
2018-12-14 12:30:00,98.25,98.49,98.25,98.46,28085.0,87.1494,87.3623,87.1494,87.3357,28085.0
2018-12-14 12:35:00,98.39,98.5,98.36,98.44,9480.0,87.2736,87.3712,87.247,87.3179,9480.0
2018-12-14 12:40:00,98.42,98.44,98.28,98.39,6171.0,87.3002,87.3179,87.176,87.2736,6171.0
2018-12-14 12:45:00,98.39,98.43,98.26,98.32,7586.0,87.2736,87.3091,87.1583,87.2115,7586.0
2018-12-14 12:50:00,98.35,98.68,98.35,98.64,27115.0,87.2381,87.5308,87.2381,87.4954,27115.0
2018-12-14 12:55:00,98.67,98.71,98.63,98.63,7448.0,87.522,87.5574,87.4865,87.4865,7448.0
2018-12-14 13:00:00,98.65,98.77,98.6,98.75,24611.0,87.5042,87.6107,87.4599,87.5929,24611.0
2018-12-14 13:05:00,98.79,99.17,98.79,99.17,30263.0,87.6284,87.9655,87.6284,87.9655,30263.0
2018-12-14 13:10:00,99.15,99.22,99.06,99.2,16957.0,87.9477,88.0098,87.8679,87.9921,16957.0
2018-12-14 13:15:00,99.21,99.24,99.05,99.06,51012.0,88.001,88.0276,87.859,87.8679,51012.0
2018-12-14 13:20:00,99.08,99.3,99.04,99.27,22679.0,87.8856,88.0808,87.8502,88.0542,22679.0
2018-12-14 13:25:00,99.27,99.53,99.27,99.49,18685.0,88.0542,88.2848,88.0542,88.2493,18685.0
2018-12-14 13:30:00,99.43,99.55,99.27,99.32,25842.0,88.1961,88.3025,88.0542,88.0985,25842.0
2018-12-14 13:35:00,99.31,99.54,99.24,99.39,77191.0,88.0897,88.2937,88.0276,88.1606,77191.0
2018-12-14 13:40:00,99.4,99.51,99.36,99.49,8339.0,88.1695,88.2671,88.134,88.2493,8339.0
2018-12-14 13:45:00,99.49,99.6,99.43,99.52,7933.0,88.2493,88.3469,88.1961,88.2759,7933.0
2018-12-14 13:50:00,99.51,99.77,99.51,99.7,19853.0,88.2671,88.4977,88.2671,88.4356,19853.0
2018-12-14 13:55:00,99.69,99.72,99.62,99.68,12197.0,88.4267,88.4533,88.3646,88.4179,12197.0
2018-12-14 14:00:00,99.68,99.77,99.65,99.77,27965.0,88.4179,88.4977,88.3912,88.4977,27965.0
2018-12-14 14:05:00,99.74,99.93,99.74,99.82,13367.0,88.4711,88.6396,88.4711,88.542,13367.0
2018-12-14 14:10:00,99.81,100.0,99.81,99.98,26142.0,88.5332,88.7017,88.5332,88.684,26142.0
2018-12-14 14:15:00,99.98,100.14,99.88,100.1,38180.0,88.684,88.8259,88.5953,88.7904,38180.0
2018-12-14 14:20:00,100.09,100.15,99.98,100.0,19460.0,88.7815,88.8347,88.684,88.7017,19460.0
2018-12-14 14:25:00,100.03,100.09,99.96,100.08,38031.0,88.7283,88.7815,88.6662,88.7727,38031.0
2018-12-14 14:30:00,100.08,100.18,99.91,99.94,55646.0,88.7727,88.8614,88.6219,88.6485,55646.0
2018-12-14 14:35:00,99.9,100.01,99.82,99.89,32643.0,88.613,88.7106,88.542,88.6041,32643.0
2018-12-14 14:40:00,99.9,100.02,99.85,99.89,37558.0,88.613,88.7194,88.5686,88.6041,37558.0
2018-12-14 14:45:00,99.92,100.15,99.92,100.11,21073.0,88.6307,88.8347,88.6307,88.7993,21073.0
2018-12-14 14:50:00,100.11,100.11,99.97,100.03,33539.0,88.7993,88.7993,88.6751,88.7283,33539.0
2018-12-14 14:55:00,100.03,100.39,100.01,100.31,20400.0,88.7283,89.0476,88.7106,88.9767,20400.0
2018-12-14 15:00:00,100.3,100.44,100.26,100.26,14804.0,88.9678,89.092,88.9323,88.9323,14804.0
2018-12-14 15:05:00,100.23,100.48,100.23,100.33,15713.0,88.9057,89.1275,88.9057,88.9944,15713.0
2018-12-14 15:10:00,100.31,100.66,100.3,100.62,27023.0,88.9767,89.2871,88.9678,89.2516,27023.0
2018-12-14 15:15:00,100.62,100.63,100.38,100.49,18001.0,89.2516,89.2605,89.0388,89.1363,18001.0
2018-12-14 15:20:00,100.49,100.5,100.31,100.37,17809.0,89.1363,89.1452,88.9767,89.0299,17809.0
2018-12-14 15:25:00,100.38,100.42,100.34,100.4,14923.0,89.0388,89.0742,89.0033,89.0565,14923.0
2018-12-14 15:30:00,100.4,100.4,100.06,100.1,24832.0,89.0565,89.0565,88.7549,88.7904,24832.0
2018-12-14 15:35:00,100.09,100.26,100.07,100.24,22865.0,88.7815,88.9323,88.7638,88.9146,22865.0
2018-12-14 15:40:00,100.25,100.26,100.03,100.07,25729.0,88.9235,88.9323,88.7283,88.7638,25729.0
2018-12-14 15:45:00,100.07,100.11,99.92,100.08,34442.0,88.7638,88.7993,88.6307,88.7727,34442.0
2018-12-14 15:50:00,100.09,100.14,100.05,100.14,36539.0,88.7815,88.8259,88.746,88.8259,36539.0
2018-12-14 15:55:00,100.15,100.24,100.05,100.15,94494.0,88.8347,88.9146,88.746,88.8347,94494.0
2018-12-17 09:30:00,100.03,100.14,98.81,98.96,27538.0,88.7283,88.8259,87.6461,87.7792,27538.0
2018-12-17 09:35:00,99.16,99.77,99.06,99.61,8102.0,87.9566,88.4977,87.8679,88.3558,8102.0
2018-12-17 09:40:00,99.61,99.74,99.25,99.58,10136.0,88.3558,88.4711,88.0364,88.3291,10136.0
2018-12-17 09:45:00,99.52,99.88,99.32,99.45,12144.0,88.2759,88.5953,88.0985,88.2138,12144.0
2018-12-17 09:50:00,99.37,99.9,99.37,99.77,12950.0,88.1429,88.613,88.1429,88.4977,12950.0
2018-12-17 09:55:00,99.73,99.9,99.62,99.9,16422.0,88.4622,88.613,88.3646,88.613,16422.0
2018-12-17 10:00:00,99.98,100.13,99.85,99.92,11851.0,88.684,88.817,88.5686,88.6307,11851.0
2018-12-17 10:05:00,99.86,99.94,99.71,99.88,14792.0,88.5775,88.6485,88.4445,88.5953,14792.0
2018-12-17 10:10:00,99.88,100.24,99.78,100.18,11940.0,88.5953,88.9146,88.5066,88.8614,11940.0
2018-12-17 10:15:00,100.26,100.36,99.97,100.27,17418.0,88.9323,89.021,88.6751,88.9412,17418.0
2018-12-17 10:20:00,100.26,100.31,100.1,100.1,11219.0,88.9323,88.9767,88.7904,88.7904,11219.0
2018-12-17 10:25:00,100.07,100.33,100.06,100.18,10805.0,88.7638,88.9944,88.7549,88.8614,10805.0
2018-12-17 10:30:00,100.2,100.41,100.2,100.37,16949.0,88.8791,89.0654,88.8791,89.0299,16949.0
2018-12-17 10:35:00,100.37,100.37,100.02,100.12,11821.0,89.0299,89.0299,88.7194,88.8081,11821.0
2018-12-17 10:40:00,100.16,100.35,100.04,100.04,19065.0,88.8436,89.0122,88.7372,88.7372,19065.0
2018-12-17 10:45:00,99.98,100.18,99.94,100.12,12064.0,88.684,88.8614,88.6485,88.8081,12064.0
2018-12-17 10:50:00,100.13,100.37,100.1,100.31,44788.0,88.817,89.0299,88.7904,88.9767,44788.0
2018-12-17 10:55:00,100.33,100.46,100.26,100.34,11912.0,88.9944,89.1097,88.9323,89.0033,11912.0
2018-12-17 11:00:00,100.37,100.44,100.23,100.28,7077.0,89.0299,89.092,88.9057,88.9501,7077.0
2018-12-17 11:05:00,100.33,100.44,100.28,100.4,11812.0,88.9944,89.092,88.9501,89.0565,11812.0
2018-12-17 11:10:00,100.4,100.48,100.35,100.43,10392.0,89.0565,89.1275,89.0122,89.0831,10392.0
2018-12-17 11:15:00,100.44,100.49,100.28,100.28,9027.0,89.092,89.1363,88.9501,88.9501,9027.0
2018-12-17 11:20:00,100.3,100.38,100.19,100.3,14889.0,88.9678,89.0388,88.8702,88.9678,14889.0
2018-12-17 11:25:00,100.31,100.4,100.23,100.23,8337.0,88.9767,89.0565,88.9057,88.9057,8337.0
2018-12-17 11:30:00,100.26,100.27,100.01,100.16,5636.0,88.9323,88.9412,88.7106,88.8436,5636.0
2018-12-17 11:35:00,100.12,100.17,100.0,100.16,4448.0,88.8081,88.8525,88.7017,88.8436,4448.0
2018-12-17 11:40:00,100.12,100.12,99.92,99.92,6747.0,88.8081,88.8081,88.6307,88.6307,6747.0
2018-12-17 11:45:00,99.95,99.97,99.79,99.9,8321.0,88.6573,88.6751,88.5154,88.613,8321.0
2018-12-17 11:50:00,99.95,99.97,99.81,99.89,7361.0,88.6573,88.6751,88.5332,88.6041,7361.0
2018-12-17 11:55:00,99.91,99.98,99.86,99.94,7944.0,88.6219,88.684,88.5775,88.6485,7944.0
2018-12-17 12:00:00,99.94,99.96,99.84,99.92,6670.0,88.6485,88.6662,88.5598,88.6307,6670.0
2018-12-17 12:05:00,99.95,99.96,99.86,99.94,6000.0,88.6573,88.6662,88.5775,88.6485,6000.0
2018-12-17 12:10:00,99.94,99.94,99.82,99.87,7100.0,88.6485,88.6485,88.542,88.5864,7100.0
2018-12-17 12:15:00,99.82,99.86,99.75,99.8,7928.0,88.542,88.5775,88.4799,88.5243,7928.0
2018-12-17 12:20:00,99.84,99.94,99.77,99.85,4509.0,88.5598,88.6485,88.4977,88.5686,4509.0
2018-12-17 12:25:00,99.8,99.83,99.57,99.61,12340.0,88.5243,88.5509,88.3203,88.3558,12340.0
2018-12-17 12:30:00,99.57,99.62,99.31,99.33,11712.0,88.3203,88.3646,88.0897,88.1074,11712.0
2018-12-17 12:35:00,99.35,99.4,99.18,99.26,10923.0,88.1251,88.1695,87.9743,88.0453,10923.0
2018-12-17 12:40:00,99.25,99.3,98.99,99.05,13749.0,88.0364,88.0808,87.8058,87.859,13749.0
2018-12-17 12:45:00,99.04,99.13,98.96,99.12,9082.0,87.8502,87.93,87.7792,87.9211,9082.0
2018-12-17 12:50:00,99.05,99.11,98.41,98.5,18768.0,87.859,87.9123,87.2913,87.3712,18768.0
2018-12-17 12:55:00,98.48,98.56,98.4,98.49,11908.0,87.3534,87.4244,87.2825,87.3623,11908.0
2018-12-17 13:00:00,98.43,98.48,98.34,98.42,9312.0,87.3091,87.3534,87.2292,87.3002,9312.0
2018-12-17 13:05:00,98.45,98.57,98.42,98.42,10204.0,87.3268,87.4333,87.3002,87.3002,10204.0
2018-12-17 13:10:00,98.41,98.51,98.39,98.44,5369.0,87.2913,87.38,87.2736,87.3179,5369.0
2018-12-17 13:15:00,98.39,98.44,98.3,98.34,9447.0,87.2736,87.3179,87.1938,87.2292,9447.0
2018-12-17 13:20:00,98.39,98.46,98.19,98.45,8200.0,87.2736,87.3357,87.0962,87.3268,8200.0
2018-12-17 13:25:00,98.47,98.47,98.25,98.25,3992.0,87.3446,87.3446,87.1494,87.1494,3992.0
2018-12-17 13:30:00,98.29,98.43,98.18,98.18,8311.0,87.1849,87.3091,87.0873,87.0873,8311.0
2018-12-17 13:35:00,98.27,98.31,98.08,98.17,5475.0,87.1672,87.2026,86.9986,87.0785,5475.0
2018-12-17 13:40:00,98.2,98.39,98.2,98.32,4775.0,87.1051,87.2736,87.1051,87.2115,4775.0
2018-12-17 13:45:00,98.25,98.27,98.11,98.18,6027.0,87.1494,87.1672,87.0252,87.0873,6027.0
2018-12-17 13:50:00,98.16,98.31,98.07,98.25,5357.0,87.0696,87.2026,86.9898,87.1494,5357.0
2018-12-17 13:55:00,98.23,98.32,98.16,98.23,11046.0,87.1317,87.2115,87.0696,87.1317,11046.0
2018-12-17 14:00:00,98.12,98.16,97.88,97.93,8728.0,87.0341,87.0696,86.8212,86.8656,8728.0
2018-12-17 14:05:00,97.92,98.08,97.92,98.03,3277.0,86.8567,86.9986,86.8567,86.9543,3277.0
2018-12-17 14:10:00,98.0,98.03,97.75,97.84,7000.0,86.9277,86.9543,86.7059,86.7857,7000.0
2018-12-17 14:15:00,97.88,98.07,97.83,98.0,6387.0,86.8212,86.9898,86.7769,86.9277,6387.0
2018-12-17 14:20:00,98.06,98.2,98.0,98.06,10310.0,86.9809,87.1051,86.9277,86.9809,10310.0
2018-12-17 14:25:00,98.04,98.04,97.92,97.97,5640.0,86.9631,86.9631,86.8567,86.9011,5640.0
2018-12-17 14:30:00,97.92,98.05,97.71,97.91,18746.0,86.8567,86.972,86.6704,86.8478,18746.0
2018-12-17 14:35:00,97.93,97.98,97.85,97.88,8228.0,86.8656,86.9099,86.7946,86.8212,8228.0
2018-12-17 14:40:00,97.88,98.2,97.84,98.09,12766.0,86.8212,87.1051,86.7857,87.0075,12766.0
2018-12-17 14:45:00,98.07,98.16,98.03,98.09,6241.0,86.9898,87.0696,86.9543,87.0075,6241.0
2018-12-17 14:50:00,98.08,98.08,97.83,97.87,6332.0,86.9986,86.9986,86.7769,86.8123,6332.0
2018-12-17 14:55:00,97.85,97.93,97.82,97.89,7216.0,86.7946,86.8656,86.768,86.8301,7216.0
2018-12-17 15:00:00,97.89,97.89,97.72,97.78,9921.0,86.8301,86.8301,86.6793,86.7325,9921.0
2018-12-17 15:05:00,97.72,97.9,97.65,97.66,9027.0,86.6793,86.839,86.6172,86.6261,9027.0
2018-12-17 15:10:00,97.59,97.9,97.58,97.66,14124.0,86.564,86.839,86.5551,86.6261,14124.0
2018-12-17 15:15:00,97.68,97.68,97.55,97.61,13244.0,86.6438,86.6438,86.5285,86.5817,13244.0
2018-12-17 15:20:00,97.59,97.65,97.41,97.44,8100.0,86.564,86.6172,86.4043,86.4309,8100.0
2018-12-17 15:25:00,97.43,97.46,97.34,97.45,10510.0,86.4221,86.4487,86.3422,86.4398,10510.0
2018-12-17 15:30:00,97.47,97.47,97.2,97.25,19015.0,86.4575,86.4575,86.218,86.2624,19015.0
2018-12-17 15:35:00,97.26,97.33,97.1,97.2,13622.0,86.2713,86.3334,86.1293,86.218,13622.0
2018-12-17 15:40:00,97.19,97.19,97.02,97.02,20445.0,86.2092,86.2092,86.0584,86.0584,20445.0
2018-12-17 15:45:00,97.02,97.11,96.57,96.69,42667.0,86.0584,86.1382,85.6592,85.7657,42667.0
2018-12-17 15:50:00,96.7,97.02,96.7,97.0,37748.0,85.7745,86.0584,85.7745,86.0406,37748.0
2018-12-17 15:55:00,96.99,97.24,96.96,97.13,99964.0,86.0318,86.2535,86.0052,86.156,99964.0
2018-12-18 09:30:00,97.8,98.26,97.8,98.2,12101.0,86.7503,87.1583,86.7503,87.1051,12101.0
2018-12-18 09:35:00,98.19,98.46,97.94,98.3,9893.0,87.0962,87.3357,86.8744,87.1938,9893.0
2018-12-18 09:40:00,98.41,98.41,98.1,98.16,13659.0,87.2913,87.2913,87.0164,87.0696,13659.0
2018-12-18 09:45:00,98.24,98.45,98.24,98.38,12279.0,87.1405,87.3268,87.1405,87.2647,12279.0
2018-12-18 09:50:00,98.4,98.41,97.82,98.14,31527.0,87.2825,87.2913,86.768,87.0518,31527.0
2018-12-18 09:55:00,98.09,98.57,98.03,98.52,59635.0,87.0075,87.4333,86.9543,87.3889,59635.0
2018-12-18 10:00:00,98.47,98.67,98.42,98.52,13329.0,87.3446,87.522,87.3002,87.3889,13329.0
2018-12-18 10:05:00,98.49,98.67,98.24,98.24,12366.0,87.3623,87.522,87.1405,87.1405,12366.0
2018-12-18 10:10:00,98.23,98.25,98.01,98.04,7600.0,87.1317,87.1494,86.9365,86.9631,7600.0
2018-12-18 10:15:00,98.13,98.15,97.86,98.05,9175.0,87.043,87.0607,86.8035,86.972,9175.0
2018-12-18 10:20:00,98.09,98.09,97.84,97.9,8695.0,87.0075,87.0075,86.7857,86.839,8695.0
2018-12-18 10:25:00,97.89,97.92,97.69,97.74,18308.0,86.8301,86.8567,86.6527,86.697,18308.0
2018-12-18 10:30:00,97.74,97.9,97.64,97.7,17054.0,86.697,86.839,86.6083,86.6616,17054.0
2018-12-18 10:35:00,97.66,97.7,97.43,97.61,14826.0,86.6261,86.6616,86.4221,86.5817,14826.0
2018-12-18 10:40:00,97.6,97.61,97.24,97.25,10805.0,86.5729,86.5817,86.2535,86.2624,10805.0
2018-12-18 10:45:00,97.32,97.34,97.15,97.26,16042.0,86.3245,86.3422,86.1737,86.2713,16042.0
2018-12-18 10:50:00,97.32,97.38,97.2,97.24,21634.0,86.3245,86.3777,86.218,86.2535,21634.0
2018-12-18 10:55:00,97.26,97.39,97.19,97.25,14336.0,86.2713,86.3866,86.2092,86.2624,14336.0
2018-12-18 11:00:00,97.29,97.48,97.25,97.4,12049.0,86.2979,86.4664,86.2624,86.3955,12049.0
2018-12-18 11:05:00,97.39,97.4,97.22,97.31,11779.0,86.3866,86.3955,86.2358,86.3156,11779.0
2018-12-18 11:10:00,97.28,97.34,97.17,97.17,9173.0,86.289,86.3422,86.1914,86.1914,9173.0
2018-12-18 11:15:00,97.2,97.2,96.98,97.14,24625.0,86.218,86.218,86.0229,86.1648,24625.0
2018-12-18 11:20:00,97.12,97.22,97.03,97.03,6860.0,86.1471,86.2358,86.0673,86.0673,6860.0
2018-12-18 11:25:00,97.03,97.08,96.93,97.01,16306.0,86.0673,86.1116,85.9786,86.0495,16306.0
2018-12-18 11:30:00,97.01,97.17,96.95,97.0,38305.0,86.0495,86.1914,85.9963,86.0406,38305.0
2018-12-18 11:35:00,97.0,97.27,97.0,97.14,12046.0,86.0406,86.2801,86.0406,86.1648,12046.0
2018-12-18 11:40:00,97.22,97.25,96.95,96.95,17976.0,86.2358,86.2624,85.9963,85.9963,17976.0
2018-12-18 11:45:00,96.87,97.04,96.87,97.02,19128.0,85.9253,86.0761,85.9253,86.0584,19128.0
2018-12-18 11:50:00,97.02,97.1,96.97,97.09,14530.0,86.0584,86.1293,86.014,86.1205,14530.0
2018-12-18 11:55:00,97.07,97.13,97.0,97.1,10706.0,86.1027,86.156,86.0406,86.1293,10706.0
2018-12-18 12:00:00,97.17,97.2,97.09,97.13,8157.0,86.1914,86.218,86.1205,86.156,8157.0
2018-12-18 12:05:00,97.16,97.39,97.15,97.39,17924.0,86.1826,86.3866,86.1737,86.3866,17924.0
2018-12-18 12:10:00,97.41,97.52,97.4,97.43,11990.0,86.4043,86.5019,86.3955,86.4221,11990.0
2018-12-18 12:15:00,97.4,97.58,97.38,97.55,13469.0,86.3955,86.5551,86.3777,86.5285,13469.0
2018-12-18 12:20:00,97.55,97.6,97.5,97.54,6254.0,86.5285,86.5729,86.4842,86.5196,6254.0
2018-12-18 12:25:00,97.5,97.54,97.44,97.51,4720.0,86.4842,86.5196,86.4309,86.493,4720.0
2018-12-18 12:30:00,97.52,97.6,97.45,97.47,5668.0,86.5019,86.5729,86.4398,86.4575,5668.0
2018-12-18 12:35:00,97.47,97.56,97.45,97.53,5562.0,86.4575,86.5374,86.4398,86.5108,5562.0
2018-12-18 12:40:00,97.53,97.54,97.4,97.4,6790.0,86.5108,86.5196,86.3955,86.3955,6790.0
2018-12-18 12:45:00,97.44,97.52,97.33,97.49,11197.0,86.4309,86.5019,86.3334,86.4753,11197.0
2018-12-18 12:50:00,97.47,97.57,97.44,97.57,4815.0,86.4575,86.5462,86.4309,86.5462,4815.0
2018-12-18 12:55:00,97.58,97.61,97.45,97.47,4457.0,86.5551,86.5817,86.4398,86.4575,4457.0
2018-12-18 13:00:00,97.52,97.59,97.45,97.56,5792.0,86.5019,86.564,86.4398,86.5374,5792.0
2018-12-18 13:05:00,97.59,97.62,97.46,97.49,4327.0,86.564,86.5906,86.4487,86.4753,4327.0
2018-12-18 13:10:00,97.54,97.57,97.48,97.53,3846.0,86.5196,86.5462,86.4664,86.5108,3846.0
2018-12-18 13:15:00,97.54,97.57,97.46,97.5,5466.0,86.5196,86.5462,86.4487,86.4842,5466.0
2018-12-18 13:20:00,97.49,97.59,97.48,97.58,5393.0,86.4753,86.564,86.4664,86.5551,5393.0
2018-12-18 13:25:00,97.56,97.56,97.36,97.44,7811.0,86.5374,86.5374,86.36,86.4309,7811.0
2018-12-18 13:30:00,97.41,97.47,97.37,97.41,6003.0,86.4043,86.4575,86.3688,86.4043,6003.0
2018-12-18 13:35:00,97.4,97.5,97.4,97.44,6051.0,86.3955,86.4842,86.3955,86.4309,6051.0
2018-12-18 13:40:00,97.47,97.5,97.41,97.47,4279.0,86.4575,86.4842,86.4043,86.4575,4279.0
2018-12-18 13:45:00,97.44,97.53,97.43,97.52,5817.0,86.4309,86.5108,86.4221,86.5019,5817.0
2018-12-18 13:50:00,97.52,97.52,97.34,97.38,8581.0,86.5019,86.5019,86.3422,86.3777,8581.0
2018-12-18 13:55:00,97.34,97.34,97.19,97.26,9006.0,86.3422,86.3422,86.2092,86.2713,9006.0
2018-12-18 14:00:00,97.26,97.35,97.22,97.27,6765.0,86.2713,86.3511,86.2358,86.2801,6765.0
2018-12-18 14:05:00,97.27,97.34,97.21,97.34,6431.0,86.2801,86.3422,86.2269,86.3422,6431.0
2018-12-18 14:10:00,97.4,97.42,97.28,97.3,6317.0,86.3955,86.4132,86.289,86.3067,6317.0
2018-12-18 14:15:00,97.29,97.29,97.15,97.27,10983.0,86.2979,86.2979,86.1737,86.2801,10983.0
2018-12-18 14:20:00,97.24,97.32,97.2,97.22,3800.0,86.2535,86.3245,86.218,86.2358,3800.0
2018-12-18 14:25:00,97.24,97.35,97.22,97.33,5917.0,86.2535,86.3511,86.2358,86.3334,5917.0
2018-12-18 14:30:00,97.34,97.34,97.08,97.08,10799.0,86.3422,86.3422,86.1116,86.1116,10799.0
2018-12-18 14:35:00,97.08,97.19,97.04,97.12,7689.0,86.1116,86.2092,86.0761,86.1471,7689.0
2018-12-18 14:40:00,97.12,97.21,96.7,96.73,18921.0,86.1471,86.2269,85.7745,85.8012,18921.0
2018-12-18 14:45:00,96.7,96.82,96.68,96.79,4275.0,85.7745,85.881,85.7568,85.8544,4275.0
2018-12-18 14:50:00,96.82,96.89,96.77,96.87,6078.0,85.881,85.9431,85.8366,85.9253,6078.0
2018-12-18 14:55:00,96.87,96.88,96.5,96.5,14706.0,85.9253,85.9342,85.5971,85.5971,14706.0
2018-12-18 15:00:00,96.55,96.6,96.44,96.54,9521.0,85.6415,85.6858,85.5439,85.6326,9521.0
2018-12-18 15:05:00,96.54,96.65,96.27,96.45,8743.0,85.6326,85.7302,85.3931,85.5528,8743.0
2018-12-18 15:10:00,96.43,96.68,96.43,96.56,7554.0,85.535,85.7568,85.535,85.6504,7554.0
2018-12-18 15:15:00,96.53,96.7,96.52,96.59,18615.0,85.6237,85.7745,85.6149,85.677,18615.0
2018-12-18 15:20:00,96.58,96.65,96.51,96.63,17315.0,85.6681,85.7302,85.606,85.7124,17315.0
2018-12-18 15:25:00,96.61,96.61,96.43,96.58,13920.0,85.6947,85.6947,85.535,85.6681,13920.0
2018-12-18 15:30:00,96.61,96.79,96.57,96.77,26727.0,85.6947,85.8544,85.6592,85.8366,26727.0
2018-12-18 15:35:00,96.77,96.84,96.59,96.64,19208.0,85.8366,85.8987,85.677,85.7213,19208.0
2018-12-18 15:40:00,96.61,96.78,96.61,96.77,20901.0,85.6947,85.8455,85.6947,85.8366,20901.0
2018-12-18 15:45:00,96.78,97.12,96.75,97.09,26645.0,85.8455,86.1471,85.8189,86.1205,26645.0
2018-12-18 15:50:00,97.09,97.1,96.91,97.0,29092.0,86.1205,86.1293,85.9608,86.0406,29092.0
2018-12-18 15:55:00,97.0,97.0,96.66,96.71,58426.0,86.0406,86.0406,85.7391,85.7834,58426.0
2018-12-19 09:30:00,97.93,98.97,97.74,98.82,69362.0,86.8656,87.7881,86.697,87.655,69362.0
2018-12-19 09:35:00,98.76,99.23,98.76,99.0,26269.0,87.6018,88.0187,87.6018,87.8147,26269.0
2018-12-19 09:40:00,98.97,99.49,98.93,99.25,22925.0,87.7881,88.2493,87.7526,88.0364,22925.0
2018-12-19 09:45:00,99.21,99.22,98.4,98.58,32705.0,88.001,88.0098,87.2825,87.4421,32705.0
2018-12-19 09:50:00,98.57,99.13,98.36,98.66,40844.0,87.4333,87.93,87.247,87.5131,40844.0
2018-12-19 09:55:00,98.67,98.88,98.53,98.77,19124.0,87.522,87.7082,87.3978,87.6107,19124.0
2018-12-19 10:00:00,98.89,99.53,98.89,99.42,12146.0,87.7171,88.2848,87.7171,88.1872,12146.0
2018-12-19 10:05:00,99.43,99.54,99.01,99.01,22646.0,88.1961,88.2937,87.8235,87.8235,22646.0
2018-12-19 10:10:00,99.02,99.44,99.02,99.42,11725.0,87.8324,88.205,87.8324,88.1872,11725.0
2018-12-19 10:15:00,99.43,99.6,99.39,99.44,20561.0,88.1961,88.3469,88.1606,88.205,20561.0
2018-12-19 10:20:00,99.41,99.52,99.35,99.35,14499.0,88.1784,88.2759,88.1251,88.1251,14499.0
2018-12-19 10:25:00,99.39,99.47,99.13,99.4,9597.0,88.1606,88.2316,87.93,88.1695,9597.0
2018-12-19 10:30:00,99.41,99.52,99.33,99.45,11504.0,88.1784,88.2759,88.1074,88.2138,11504.0
2018-12-19 10:35:00,99.44,99.5,99.36,99.38,8699.0,88.205,88.2582,88.134,88.1517,8699.0
2018-12-19 10:40:00,99.42,99.52,99.38,99.4,10054.0,88.1872,88.2759,88.1517,88.1695,10054.0
2018-12-19 10:45:00,99.4,99.52,99.33,99.48,8640.0,88.1695,88.2759,88.1074,88.2404,8640.0
2018-12-19 10:50:00,99.49,99.67,99.49,99.56,7706.0,88.2493,88.409,88.2493,88.3114,7706.0
2018-12-19 10:55:00,99.59,99.61,99.41,99.6,9530.0,88.338,88.3558,88.1784,88.3469,9530.0
2018-12-19 11:00:00,99.61,99.65,99.46,99.55,13683.0,88.3558,88.3912,88.2227,88.3025,13683.0
2018-12-19 11:05:00,99.55,99.57,99.24,99.26,8111.0,88.3025,88.3203,88.0276,88.0453,8111.0
2018-12-19 11:10:00,99.3,99.3,99.01,99.08,9972.0,88.0808,88.0808,87.8235,87.8856,9972.0
2018-12-19 11:15:00,99.09,99.11,98.88,98.92,7834.0,87.8945,87.9123,87.7082,87.7437,7834.0
2018-12-19 11:20:00,98.98,99.15,98.98,99.13,5137.0,87.7969,87.9477,87.7969,87.93,5137.0
2018-12-19 11:25:00,99.14,99.17,99.04,99.07,9579.0,87.9389,87.9655,87.8502,87.8768,9579.0
2018-12-19 11:30:00,99.06,99.08,98.87,98.96,6450.0,87.8679,87.8856,87.6994,87.7792,6450.0
2018-12-19 11:35:00,98.95,99.01,98.82,98.89,7583.0,87.7703,87.8235,87.655,87.7171,7583.0
2018-12-19 11:40:00,98.9,98.96,98.83,98.89,3800.0,87.726,87.7792,87.6639,87.7171,3800.0
2018-12-19 11:45:00,98.83,98.93,98.82,98.92,5424.0,87.6639,87.7526,87.655,87.7437,5424.0
2018-12-19 11:50:00,98.92,99.04,98.91,98.95,4206.0,87.7437,87.8502,87.7348,87.7703,4206.0
2018-12-19 11:55:00,98.9,98.97,98.84,98.92,7645.0,87.726,87.7881,87.6728,87.7437,7645.0
2018-12-19 12:00:00,98.92,99.21,98.91,98.97,4026.0,87.7437,88.001,87.7348,87.7881,4026.0
2018-12-19 12:05:00,99.03,99.2,98.99,99.2,6108.0,87.8413,87.9921,87.8058,87.9921,6108.0
2018-12-19 12:10:00,99.16,99.25,99.06,99.24,8352.0,87.9566,88.0364,87.8679,88.0276,8352.0
2018-12-19 12:15:00,99.22,99.22,99.03,99.08,7598.0,88.0098,88.0098,87.8413,87.8856,7598.0
2018-12-19 12:20:00,99.05,99.09,98.92,99.09,4749.0,87.859,87.8945,87.7437,87.8945,4749.0
2018-12-19 12:25:00,99.03,99.08,98.96,99.06,3481.0,87.8413,87.8856,87.7792,87.8679,3481.0
2018-12-19 12:30:00,99.05,99.06,98.98,99.04,5909.0,87.859,87.8679,87.7969,87.8502,5909.0
2018-12-19 12:35:00,99.07,99.1,99.01,99.02,3000.0,87.8768,87.9034,87.8235,87.8324,3000.0
2018-12-19 12:40:00,99.02,99.03,98.78,98.96,55736.0,87.8324,87.8413,87.6195,87.7792,55736.0
2018-12-19 12:45:00,98.98,98.99,98.91,98.94,5331.0,87.7969,87.8058,87.7348,87.7615,5331.0
2018-12-19 12:50:00,98.93,98.95,98.8,98.88,9514.0,87.7526,87.7703,87.6373,87.7082,9514.0
2018-12-19 12:55:00,98.88,98.95,98.79,98.82,4662.0,87.7082,87.7703,87.6284,87.655,4662.0
2018-12-19 13:00:00,98.81,98.94,98.8,98.94,3516.0,87.6461,87.7615,87.6373,87.7615,3516.0
2018-12-19 13:05:00,98.93,98.94,98.78,98.79,5231.0,87.7526,87.7615,87.6195,87.6284,5231.0
2018-12-19 13:10:00,98.77,98.8,98.63,98.66,7758.0,87.6107,87.6373,87.4865,87.5131,7758.0
2018-12-19 13:15:00,98.66,98.74,98.59,98.74,6631.0,87.5131,87.5841,87.451,87.5841,6631.0
2018-12-19 13:20:00,98.75,98.8,98.56,98.66,4300.0,87.5929,87.6373,87.4244,87.5131,4300.0
2018-12-19 13:25:00,98.66,98.83,98.66,98.83,2676.0,87.5131,87.6639,87.5131,87.6639,2676.0
2018-12-19 13:30:00,98.88,98.92,98.74,98.81,4794.0,87.7082,87.7437,87.5841,87.6461,4794.0
2018-12-19 13:35:00,98.78,98.85,98.75,98.76,4324.0,87.6195,87.6816,87.5929,87.6018,4324.0
2018-12-19 13:40:00,98.79,98.98,98.78,98.94,4744.0,87.6284,87.7969,87.6195,87.7615,4744.0
2018-12-19 13:45:00,98.92,98.94,98.87,98.89,3316.0,87.7437,87.7615,87.6994,87.7171,3316.0
2018-12-19 13:50:00,98.9,98.9,98.62,98.62,11217.0,87.726,87.726,87.4776,87.4776,11217.0
2018-12-19 13:55:00,98.61,98.92,98.48,98.89,11966.0,87.4687,87.7437,87.3534,87.7171,11966.0
2018-12-19 14:00:00,98.89,98.94,97.67,97.67,19450.0,87.7171,87.7615,86.6349,86.6349,19450.0
2018-12-19 14:05:00,97.71,97.91,97.43,97.7,10144.0,86.6704,86.8478,86.4221,86.6616,10144.0
2018-12-19 14:10:00,97.61,97.64,97.18,97.55,9138.0,86.5817,86.6083,86.2003,86.5285,9138.0
2018-12-19 14:15:00,97.42,97.77,97.39,97.68,5574.0,86.4132,86.7236,86.3866,86.6438,5574.0
2018-12-19 14:20:00,97.76,97.99,97.49,97.99,5421.0,86.7148,86.9188,86.4753,86.9188,5421.0
2018-12-19 14:25:00,97.83,98.27,97.8,98.02,10557.0,86.7769,87.1672,86.7503,86.9454,10557.0
2018-12-19 14:30:00,98.06,98.3,97.88,98.08,10614.0,86.9809,87.1938,86.8212,86.9986,10614.0
2018-12-19 14:35:00,98.08,98.15,97.85,98.02,17724.0,86.9986,87.0607,86.7946,86.9454,17724.0
2018-12-19 14:40:00,98.05,98.05,97.08,97.09,20638.0,86.972,86.972,86.1116,86.1205,20638.0
2018-12-19 14:45:00,97.16,97.83,97.16,97.63,31482.0,86.1826,86.7769,86.1826,86.5995,31482.0
2018-12-19 14:50:00,97.59,97.59,96.89,97.16,10145.0,86.564,86.564,85.9431,86.1826,10145.0
2018-12-19 14:55:00,97.03,97.08,96.51,96.94,15445.0,86.0673,86.1116,85.606,85.9874,15445.0
2018-12-19 15:00:00,96.87,96.87,96.31,96.31,16979.0,85.9253,85.9253,85.4286,85.4286,16979.0
2018-12-19 15:05:00,96.32,96.58,95.82,96.54,32325.0,85.4375,85.6681,84.994,85.6326,32325.0
2018-12-19 15:10:00,96.54,97.01,96.28,96.94,40950.0,85.6326,86.0495,85.402,85.9874,40950.0
2018-12-19 15:15:00,96.98,97.01,96.44,96.57,27704.0,86.0229,86.0495,85.5439,85.6592,27704.0
2018-12-19 15:20:00,96.58,97.05,96.35,96.99,28647.0,85.6681,86.085,85.4641,86.0318,28647.0
2018-12-19 15:25:00,97.0,97.04,96.34,96.34,55719.0,86.0406,86.0761,85.4552,85.4552,55719.0
2018-12-19 15:30:00,96.32,96.86,96.32,96.75,26018.0,85.4375,85.9165,85.4375,85.8189,26018.0
2018-12-19 15:35:00,96.74,96.74,96.41,96.52,30877.0,85.81,85.81,85.5173,85.6149,30877.0
2018-12-19 15:40:00,96.45,96.45,96.09,96.32,27187.0,85.5528,85.5528,85.2335,85.4375,27187.0
2018-12-19 15:45:00,96.27,96.47,96.16,96.38,25960.0,85.3931,85.5705,85.2956,85.4907,25960.0
2018-12-19 15:50:00,96.36,96.49,96.33,96.38,40213.0,85.473,85.5883,85.4463,85.4907,40213.0
2018-12-19 15:55:00,96.36,96.62,96.34,96.43,106414.0,85.473,85.7036,85.4552,85.535,106414.0
2018-12-20 09:30:00,97.48,97.66,96.41,97.28,33366.0,86.4664,86.6261,85.5173,86.289,33366.0
2018-12-20 09:35:00,97.32,97.92,97.32,97.9,16123.0,86.3245,86.8567,86.3245,86.839,16123.0
2018-12-20 09:40:00,97.86,97.86,97.47,97.69,13751.0,86.8035,86.8035,86.4575,86.6527,13751.0
2018-12-20 09:45:00,97.77,97.89,97.55,97.63,20794.0,86.7236,86.8301,86.5285,86.5995,20794.0
2018-12-20 09:50:00,97.61,97.87,97.53,97.68,28490.0,86.5817,86.8123,86.5108,86.6438,28490.0
2018-12-20 09:55:00,97.73,97.97,97.63,97.9,18175.0,86.6882,86.9011,86.5995,86.839,18175.0
2018-12-20 10:00:00,97.84,98.06,97.56,97.75,15648.0,86.7857,86.9809,86.5374,86.7059,15648.0
2018-12-20 10:05:00,97.76,98.26,97.67,98.15,8824.0,86.7148,87.1583,86.6349,87.0607,8824.0
2018-12-20 10:10:00,98.12,98.22,97.99,98.11,11289.0,87.0341,87.1228,86.9188,87.0252,11289.0
2018-12-20 10:15:00,98.11,98.23,97.78,97.88,11594.0,87.0252,87.1317,86.7325,86.8212,11594.0
2018-12-20 10:20:00,97.83,98.12,97.72,97.98,16576.0,86.7769,87.0341,86.6793,86.9099,16576.0
2018-12-20 10:25:00,97.98,98.27,97.94,98.03,14947.0,86.9099,87.1672,86.8744,86.9543,14947.0
2018-12-20 10:30:00,97.99,98.25,97.9,98.08,14758.0,86.9188,87.1494,86.839,86.9986,14758.0
2018-12-20 10:35:00,98.11,98.36,97.96,98.29,17300.0,87.0252,87.247,86.8922,87.1849,17300.0
2018-12-20 10:40:00,98.33,98.73,98.31,98.64,12815.0,87.2204,87.5752,87.2026,87.4954,12815.0
2018-12-20 10:45:00,98.61,98.69,98.42,98.47,12808.0,87.4687,87.5397,87.3002,87.3446,12808.0
2018-12-20 10:50:00,98.45,98.67,98.36,98.53,12007.0,87.3268,87.522,87.247,87.3978,12007.0
2018-12-20 10:55:00,98.62,98.81,98.44,98.8,11240.0,87.4776,87.6461,87.3179,87.6373,11240.0
2018-12-20 11:00:00,98.77,98.87,98.54,98.78,20020.0,87.6107,87.6994,87.4067,87.6195,20020.0
2018-12-20 11:05:00,98.79,98.94,98.61,98.71,14885.0,87.6284,87.7615,87.4687,87.5574,14885.0
2018-12-20 11:10:00,98.78,98.84,98.58,98.58,12189.0,87.6195,87.6728,87.4421,87.4421,12189.0
2018-12-20 11:15:00,98.56,98.7,98.45,98.52,12926.0,87.4244,87.5486,87.3268,87.3889,12926.0
2018-12-20 11:20:00,98.49,98.52,98.23,98.41,11151.0,87.3623,87.3889,87.1317,87.2913,11151.0
2018-12-20 11:25:00,98.38,98.49,98.06,98.18,17387.0,87.2647,87.3623,86.9809,87.0873,17387.0
2018-12-20 11:30:00,98.18,98.32,97.98,98.01,10018.0,87.0873,87.2115,86.9099,86.9365,10018.0
2018-12-20 11:35:00,98.01,98.09,97.85,97.94,8150.0,86.9365,87.0075,86.7946,86.8744,8150.0
2018-12-20 11:40:00,97.95,98.01,97.74,97.79,10725.0,86.8833,86.9365,86.697,86.7414,10725.0
2018-12-20 11:45:00,97.79,97.84,97.47,97.48,8761.0,86.7414,86.7857,86.4575,86.4664,8761.0
2018-12-20 11:50:00,97.52,97.6,97.22,97.6,13225.0,86.5019,86.5729,86.2358,86.5729,13225.0
2018-12-20 11:55:00,97.63,97.75,97.21,97.4,9996.0,86.5995,86.7059,86.2269,86.3955,9996.0
2018-12-20 12:00:00,97.41,97.45,97.31,97.34,4237.0,86.4043,86.4398,86.3156,86.3422,4237.0
2018-12-20 12:05:00,97.3,97.51,97.22,97.41,9306.0,86.3067,86.493,86.2358,86.4043,9306.0
2018-12-20 12:10:00,97.44,97.5,97.22,97.25,6387.0,86.4309,86.4842,86.2358,86.2624,6387.0
2018-12-20 12:15:00,97.25,97.5,97.21,97.42,6900.0,86.2624,86.4842,86.2269,86.4132,6900.0
2018-12-20 12:20:00,97.51,97.56,97.41,97.56,6333.0,86.493,86.5374,86.4043,86.5374,6333.0
2018-12-20 12:25:00,97.6,97.8,97.53,97.77,9356.0,86.5729,86.7503,86.5108,86.7236,9356.0
2018-12-20 12:30:00,97.77,97.86,97.66,97.68,17861.0,86.7236,86.8035,86.6261,86.6438,17861.0
2018-12-20 12:35:00,97.63,97.75,97.49,97.5,13800.0,86.5995,86.7059,86.4753,86.4842,13800.0
2018-12-20 12:40:00,97.46,97.56,97.27,97.41,11225.0,86.4487,86.5374,86.2801,86.4043,11225.0
2018-12-20 12:45:00,97.37,97.56,97.28,97.52,21083.0,86.3688,86.5374,86.289,86.5019,21083.0
2018-12-20 12:50:00,97.52,97.6,97.38,97.44,5981.0,86.5019,86.5729,86.3777,86.4309,5981.0
2018-12-20 12:55:00,97.44,97.57,97.35,97.5,7743.0,86.4309,86.5462,86.3511,86.4842,7743.0
2018-12-20 13:00:00,97.48,97.5,97.19,97.27,13641.0,86.4664,86.4842,86.2092,86.2801,13641.0
2018-12-20 13:05:00,97.28,97.39,96.94,97.09,10301.0,86.289,86.3866,85.9874,86.1205,10301.0
2018-12-20 13:10:00,97.12,97.4,97.04,97.37,7820.0,86.1471,86.3955,86.0761,86.3688,7820.0
2018-12-20 13:15:00,97.34,97.54,97.32,97.43,11900.0,86.3422,86.5196,86.3245,86.4221,11900.0
2018-12-20 13:20:00,97.44,97.49,97.17,97.29,6400.0,86.4309,86.4753,86.1914,86.2979,6400.0
2018-12-20 13:25:00,97.32,97.4,97.19,97.19,4540.0,86.3245,86.3955,86.2092,86.2092,4540.0
2018-12-20 13:30:00,97.19,97.19,97.0,97.03,8045.0,86.2092,86.2092,86.0406,86.0673,8045.0
2018-12-20 13:35:00,97.01,97.21,96.97,97.14,5174.0,86.0495,86.2269,86.014,86.1648,5174.0
2018-12-20 13:40:00,97.12,97.17,96.65,97.05,10160.0,86.1471,86.1914,85.7302,86.085,10160.0
2018-12-20 13:45:00,97.12,97.19,96.9,97.09,4311.0,86.1471,86.2092,85.9519,86.1205,4311.0
2018-12-20 13:50:00,97.06,97.06,96.85,96.93,7070.0,86.0939,86.0939,85.9076,85.9786,7070.0
2018-12-20 13:55:00,96.85,97.02,96.85,97.02,4275.0,85.9076,86.0584,85.9076,86.0584,4275.0
2018-12-20 14:00:00,97.01,97.08,96.37,96.52,16958.0,86.0495,86.1116,85.4818,85.6149,16958.0
2018-12-20 14:05:00,96.46,96.68,96.34,96.48,8577.0,85.5617,85.7568,85.4552,85.5794,8577.0
2018-12-20 14:10:00,96.44,96.48,96.05,96.35,13371.0,85.5439,85.5794,85.198,85.4641,13371.0
2018-12-20 14:15:00,96.39,96.4,96.15,96.17,6330.0,85.4996,85.5084,85.2867,85.3044,6330.0
2018-12-20 14:20:00,96.18,96.74,96.16,96.61,7971.0,85.3133,85.81,85.2956,85.6947,7971.0
2018-12-20 14:25:00,96.76,97.01,96.61,97.01,11004.0,85.8278,86.0495,85.6947,86.0495,11004.0
2018-12-20 14:30:00,97.0,97.14,96.76,96.97,8439.0,86.0406,86.1648,85.8278,86.014,8439.0
2018-12-20 14:35:00,97.01,97.3,96.97,97.04,5382.0,86.0495,86.3067,86.014,86.0761,5382.0
2018-12-20 14:40:00,97.01,97.36,97.01,97.28,11891.0,86.0495,86.36,86.0495,86.289,11891.0
2018-12-20 14:45:00,97.44,97.65,97.3,97.65,11854.0,86.4309,86.6172,86.3067,86.6172,11854.0
2018-12-20 14:50:00,97.58,97.61,97.3,97.33,15477.0,86.5551,86.5817,86.3067,86.3334,15477.0
2018-12-20 14:55:00,97.33,97.34,97.04,97.23,17441.0,86.3334,86.3422,86.0761,86.2447,17441.0
2018-12-20 15:00:00,97.12,97.17,96.9,97.0,25698.0,86.1471,86.1914,85.9519,86.0406,25698.0
2018-12-20 15:05:00,97.01,97.23,96.7,97.19,16372.0,86.0495,86.2447,85.7745,86.2092,16372.0
2018-12-20 15:10:00,97.18,97.52,97.1,97.37,33012.0,86.2003,86.5019,86.1293,86.3688,33012.0
2018-12-20 15:15:00,97.35,97.42,97.23,97.25,11201.0,86.3511,86.4132,86.2447,86.2624,11201.0
2018-12-20 15:20:00,97.23,97.7,97.22,97.64,11947.0,86.2447,86.6616,86.2358,86.6083,11947.0
2018-12-20 15:25:00,97.63,97.63,97.26,97.26,13603.0,86.5995,86.5995,86.2713,86.2713,13603.0
2018-12-20 15:30:00,97.31,97.52,97.23,97.47,13035.0,86.3156,86.5019,86.2447,86.4575,13035.0
2018-12-20 15:35:00,97.45,97.56,97.32,97.41,14091.0,86.4398,86.5374,86.3245,86.4043,14091.0
2018-12-20 15:40:00,97.39,97.44,96.75,96.75,23715.0,86.3866,86.4309,85.8189,85.8189,23715.0
2018-12-20 15:45:00,96.72,96.91,96.52,96.79,24724.0,85.7923,85.9608,85.6149,85.8544,24724.0
2018-12-20 15:50:00,96.73,96.81,96.46,96.5,24361.0,85.8012,85.8721,85.5617,85.5971,24361.0
2018-12-20 15:55:00,96.45,97.1,96.39,97.06,124317.0,85.5528,86.1293,85.4996,86.0939,124317.0
2018-12-21 09:30:00,97.36,97.58,96.48,97.41,467185.0,86.36,86.5551,85.5794,86.4043,467185.0
2018-12-21 09:35:00,97.67,97.89,97.45,97.72,11541.0,86.6349,86.8301,86.4398,86.6793,11541.0
2018-12-21 09:40:00,97.7,97.8,97.38,97.54,14285.0,86.6616,86.7503,86.3777,86.5196,14285.0
2018-12-21 09:45:00,97.53,98.19,97.53,97.86,9202.0,86.5108,87.0962,86.5108,86.8035,9202.0
2018-12-21 09:50:00,97.8,97.97,97.69,97.72,12200.0,86.7503,86.9011,86.6527,86.6793,12200.0
2018-12-21 09:55:00,97.76,98.44,97.74,98.35,21193.0,86.7148,87.3179,86.697,87.2381,21193.0
2018-12-21 10:00:00,98.34,98.36,98.02,98.12,12724.0,87.2292,87.247,86.9454,87.0341,12724.0
2018-12-21 10:05:00,98.16,98.32,98.0,98.16,12867.0,87.0696,87.2115,86.9277,87.0696,12867.0
2018-12-21 10:10:00,98.2,99.05,98.2,99.05,11435.0,87.1051,87.859,87.1051,87.859,11435.0
2018-12-21 10:15:00,99.17,99.42,98.98,99.23,26514.0,87.9655,88.1872,87.7969,88.0187,26514.0
2018-12-21 10:20:00,99.23,99.52,99.17,99.51,8297.0,88.0187,88.2759,87.9655,88.2671,8297.0
2018-12-21 10:25:00,99.4,99.51,99.07,99.31,10016.0,88.1695,88.2671,87.8768,88.0897,10016.0
2018-12-21 10:30:00,99.34,99.43,99.02,99.14,10938.0,88.1163,88.1961,87.8324,87.9389,10938.0
2018-12-21 10:35:00,99.18,99.25,98.95,99.03,7275.0,87.9743,88.0364,87.7703,87.8413,7275.0
2018-12-21 10:40:00,99.05,99.1,98.87,98.87,12500.0,87.859,87.9034,87.6994,87.6994,12500.0
2018-12-21 10:45:00,98.86,98.94,98.68,98.7,12652.0,87.6905,87.7615,87.5308,87.5486,12652.0
2018-12-21 10:50:00,98.7,98.82,98.57,98.69,10081.0,87.5486,87.655,87.4333,87.5397,10081.0
2018-12-21 10:55:00,98.66,98.68,98.57,98.64,8376.0,87.5131,87.5308,87.4333,87.4954,8376.0
2018-12-21 11:00:00,98.62,98.64,98.37,98.4,11553.0,87.4776,87.4954,87.2559,87.2825,11553.0
2018-12-21 11:05:00,98.36,98.48,97.7,97.76,18390.0,87.247,87.3534,86.6616,86.7148,18390.0
2018-12-21 11:10:00,97.81,98.0,97.81,97.88,10246.0,86.7591,86.9277,86.7591,86.8212,10246.0
2018-12-21 11:15:00,97.9,98.13,97.9,98.05,8825.0,86.839,87.043,86.839,86.972,8825.0
2018-12-21 11:20:00,98.05,98.26,98.04,98.21,5427.0,86.972,87.1583,86.9631,87.1139,5427.0
2018-12-21 11:25:00,98.16,98.48,98.12,98.45,8067.0,87.0696,87.3534,87.0341,87.3268,8067.0
2018-12-21 11:30:00,98.43,98.64,98.34,98.54,5806.0,87.3091,87.4954,87.2292,87.4067,5806.0
2018-12-21 11:35:00,98.52,98.68,98.41,98.49,11785.0,87.3889,87.5308,87.2913,87.3623,11785.0
2018-12-21 11:40:00,98.44,98.62,98.32,98.53,8301.0,87.3179,87.4776,87.2115,87.3978,8301.0
2018-12-21 11:45:00,98.42,98.64,98.28,98.3,13226.0,87.3002,87.4954,87.176,87.1938,13226.0
2018-12-21 11:50:00,98.3,98.74,98.3,98.52,8787.0,87.1938,87.5841,87.1938,87.3889,8787.0
2018-12-21 11:55:00,98.53,98.58,98.22,98.28,10436.0,87.3978,87.4421,87.1228,87.176,10436.0
2018-12-21 12:00:00,98.24,98.33,98.07,98.18,14460.0,87.1405,87.2204,86.9898,87.0873,14460.0
2018-12-21 12:05:00,98.17,98.3,97.99,98.14,7229.0,87.0785,87.1938,86.9188,87.0518,7229.0
2018-12-21 12:10:00,98.08,98.11,97.87,97.94,19550.0,86.9986,87.0252,86.8123,86.8744,19550.0
2018-12-21 12:15:00,97.91,98.08,97.69,97.82,12888.0,86.8478,86.9986,86.6527,86.768,12888.0
2018-12-21 12:20:00,97.81,97.94,97.65,97.91,7851.0,86.7591,86.8744,86.6172,86.8478,7851.0
2018-12-21 12:25:00,97.91,97.91,97.55,97.62,7927.0,86.8478,86.8478,86.5285,86.5906,7927.0
2018-12-21 12:30:00,97.62,97.74,97.29,97.66,8149.0,86.5906,86.697,86.2979,86.6261,8149.0
2018-12-21 12:35:00,97.63,97.93,97.63,97.93,8405.0,86.5995,86.8656,86.5995,86.8656,8405.0
2018-12-21 12:40:00,97.85,97.98,97.77,97.77,7281.0,86.7946,86.9099,86.7236,86.7236,7281.0
2018-12-21 12:45:00,97.82,98.06,97.82,97.86,7952.0,86.768,86.9809,86.768,86.8035,7952.0
2018-12-21 12:50:00,97.83,97.85,97.51,97.54,10208.0,86.7769,86.7946,86.493,86.5196,10208.0
2018-12-21 12:55:00,97.52,97.71,97.4,97.54,7491.0,86.5019,86.6704,86.3955,86.5196,7491.0
2018-12-21 13:00:00,97.53,97.76,97.5,97.56,5848.0,86.5108,86.7148,86.4842,86.5374,5848.0
2018-12-21 13:05:00,97.56,97.64,97.39,97.61,10598.0,86.5374,86.6083,86.3866,86.5817,10598.0
2018-12-21 13:10:00,97.66,97.73,97.38,97.45,5780.0,86.6261,86.6882,86.3777,86.4398,5780.0
2018-12-21 13:15:00,97.53,97.66,97.45,97.59,3600.0,86.5108,86.6261,86.4398,86.564,3600.0
2018-12-21 13:20:00,97.61,97.84,97.56,97.81,4970.0,86.5817,86.7857,86.5374,86.7591,4970.0
2018-12-21 13:25:00,97.79,98.0,97.72,97.72,2204.0,86.7414,86.9277,86.6793,86.6793,2204.0
2018-12-21 13:30:00,97.73,98.08,97.7,98.08,5275.0,86.6882,86.9986,86.6616,86.9986,5275.0
2018-12-21 13:35:00,98.0,98.06,97.82,97.98,5980.0,86.9277,86.9809,86.768,86.9099,5980.0
2018-12-21 13:40:00,97.98,98.16,97.9,98.08,7932.0,86.9099,87.0696,86.839,86.9986,7932.0
2018-12-21 13:45:00,98.08,98.08,97.87,97.87,6825.0,86.9986,86.9986,86.8123,86.8123,6825.0
2018-12-21 13:50:00,97.84,97.96,97.62,97.74,4001.0,86.7857,86.8922,86.5906,86.697,4001.0
2018-12-21 13:55:00,97.7,97.83,97.62,97.83,5800.0,86.6616,86.7769,86.5906,86.7769,5800.0
2018-12-21 14:00:00,97.74,97.86,97.65,97.74,7282.0,86.697,86.8035,86.6172,86.697,7282.0
2018-12-21 14:05:00,97.7,97.78,97.63,97.63,6736.0,86.6616,86.7325,86.5995,86.5995,6736.0
2018-12-21 14:10:00,97.64,97.78,97.45,97.52,10598.0,86.6083,86.7325,86.4398,86.5019,10598.0
2018-12-21 14:15:00,97.53,97.78,97.48,97.75,9683.0,86.5108,86.7325,86.4664,86.7059,9683.0
2018-12-21 14:20:00,97.79,97.93,97.7,97.77,6149.0,86.7414,86.8656,86.6616,86.7236,6149.0
2018-12-21 14:25:00,97.75,97.82,97.57,97.75,5006.0,86.7059,86.768,86.5462,86.7059,5006.0
2018-12-21 14:30:00,97.67,97.88,97.57,97.64,7933.0,86.6349,86.8212,86.5462,86.6083,7933.0
2018-12-21 14:35:00,97.69,97.81,97.66,97.67,6829.0,86.6527,86.7591,86.6261,86.6349,6829.0
2018-12-21 14:40:00,97.71,97.75,97.52,97.54,4163.0,86.6704,86.7059,86.5019,86.5196,4163.0
2018-12-21 14:45:00,97.54,97.71,97.54,97.71,7581.0,86.5196,86.6704,86.5196,86.6704,7581.0
2018-12-21 14:50:00,97.7,97.97,97.66,97.68,9149.0,86.6616,86.9011,86.6261,86.6438,9149.0
2018-12-21 14:55:00,97.72,97.78,97.42,97.47,13115.0,86.6793,86.7325,86.4132,86.4575,13115.0
2018-12-21 15:00:00,97.5,97.63,97.46,97.5,15498.0,86.4842,86.5995,86.4487,86.4842,15498.0
2018-12-21 15:05:00,97.5,97.55,97.38,97.5,8818.0,86.4842,86.5285,86.3777,86.4842,8818.0
2018-12-21 15:10:00,97.52,97.53,97.25,97.28,8990.0,86.5019,86.5108,86.2624,86.289,8990.0
2018-12-21 15:15:00,97.27,97.32,97.05,97.13,13780.0,86.2801,86.3245,86.085,86.156,13780.0
2018-12-21 15:20:00,97.11,97.22,96.95,97.06,14639.0,86.1382,86.2358,85.9963,86.0939,14639.0
2018-12-21 15:25:00,97.02,97.07,96.86,96.86,8940.0,86.0584,86.1027,85.9165,85.9165,8940.0
2018-12-21 15:30:00,96.84,97.07,96.74,96.75,33028.0,85.8987,86.1027,85.81,85.8189,33028.0
2018-12-21 15:35:00,96.73,96.73,96.46,96.46,14692.0,85.8012,85.8012,85.5617,85.5617,14692.0
2018-12-21 15:40:00,96.5,96.85,96.47,96.74,19151.0,85.5971,85.9076,85.5705,85.81,19151.0
2018-12-21 15:45:00,96.77,96.99,96.71,96.71,19603.0,85.8366,86.0318,85.7834,85.7834,19603.0
2018-12-21 15:50:00,96.76,96.77,96.48,96.6,25857.0,85.8278,85.8366,85.5794,85.6858,25857.0
2018-12-21 15:55:00,96.59,96.59,96.28,96.32,94104.0,85.677,85.677,85.402,85.4375,94104.0
2018-12-24 09:30:00,96.04,96.23,95.7,95.92,16934.0,85.1891,85.3576,84.8875,85.0827,16934.0
2018-12-24 09:35:00,95.99,96.14,95.71,96.13,9216.0,85.1448,85.2778,84.8964,85.2689,9216.0
2018-12-24 09:40:00,96.11,96.11,95.74,95.75,13227.0,85.2512,85.2512,84.923,84.9319,13227.0
2018-12-24 09:45:00,95.74,95.83,95.46,95.61,23016.0,84.923,85.0028,84.6746,84.8077,23016.0
2018-12-24 09:50:00,95.57,95.85,95.35,95.49,24178.0,84.7722,85.0206,84.5771,84.7012,24178.0
2018-12-24 09:55:00,95.49,95.71,95.37,95.7,9327.0,84.7012,84.8964,84.5948,84.8875,9327.0
2018-12-24 10:00:00,95.75,96.04,95.66,95.88,18196.0,84.9319,85.1891,84.852,85.0472,18196.0
2018-12-24 10:05:00,95.89,95.9,95.42,95.48,21842.0,85.0561,85.0649,84.6392,84.6924,21842.0
2018-12-24 10:10:00,95.56,96.62,95.56,96.62,15700.0,84.7633,85.7036,84.7633,85.7036,15700.0
2018-12-24 10:15:00,96.46,96.62,96.27,96.54,34450.0,85.5617,85.7036,85.3931,85.6326,34450.0
2018-12-24 10:20:00,96.54,97.12,96.54,97.1,32616.0,85.6326,86.1471,85.6326,86.1293,32616.0
2018-12-24 10:25:00,97.12,97.38,97.12,97.22,15303.0,86.1471,86.3777,86.1471,86.2358,15303.0
2018-12-24 10:30:00,97.29,97.68,97.29,97.52,29057.0,86.2979,86.6438,86.2979,86.5019,29057.0
2018-12-24 10:35:00,97.52,97.68,97.35,97.64,20242.0,86.5019,86.6438,86.3511,86.6083,20242.0
2018-12-24 10:40:00,97.65,98.09,97.64,97.89,17217.0,86.6172,87.0075,86.6083,86.8301,17217.0
2018-12-24 10:45:00,97.97,97.97,97.68,97.91,11059.0,86.9011,86.9011,86.6438,86.8478,11059.0
2018-12-24 10:50:00,97.82,97.87,97.59,97.59,17819.0,86.768,86.8123,86.564,86.564,17819.0
2018-12-24 10:55:00,97.63,97.7,97.27,97.33,14638.0,86.5995,86.6616,86.2801,86.3334,14638.0
2018-12-24 11:00:00,97.39,97.58,97.06,97.06,24116.0,86.3866,86.5551,86.0939,86.0939,24116.0
2018-12-24 11:05:00,97.12,97.32,97.06,97.22,10570.0,86.1471,86.3245,86.0939,86.2358,10570.0
2018-12-24 11:10:00,97.16,97.34,96.99,97.29,15203.0,86.1826,86.3422,86.0318,86.2979,15203.0
2018-12-24 11:15:00,97.35,97.35,96.87,97.0,15856.0,86.3511,86.3511,85.9253,86.0406,15856.0
2018-12-24 11:20:00,97.0,97.14,96.86,96.86,10544.0,86.0406,86.1648,85.9165,85.9165,10544.0
2018-12-24 11:25:00,96.85,96.93,96.71,96.71,17042.0,85.9076,85.9786,85.7834,85.7834,17042.0
2018-12-24 11:30:00,96.78,96.96,96.77,96.85,12296.0,85.8455,86.0052,85.8366,85.9076,12296.0
2018-12-24 11:35:00,96.79,96.79,96.57,96.73,11875.0,85.8544,85.8544,85.6592,85.8012,11875.0
2018-12-24 11:40:00,96.76,96.92,96.7,96.88,10207.0,85.8278,85.9697,85.7745,85.9342,10207.0
2018-12-24 11:45:00,96.77,96.77,96.36,96.41,18770.0,85.8366,85.8366,85.473,85.5173,18770.0
2018-12-24 11:50:00,96.5,96.5,96.11,96.44,32048.0,85.5971,85.5971,85.2512,85.5439,32048.0
2018-12-24 11:55:00,96.4,96.59,96.38,96.46,12624.0,85.5084,85.677,85.4907,85.5617,12624.0
2018-12-24 12:00:00,96.48,96.83,96.48,96.82,17376.0,85.5794,85.8899,85.5794,85.881,17376.0
2018-12-24 12:05:00,96.75,96.84,96.64,96.69,13882.0,85.8189,85.8987,85.7213,85.7657,13882.0
2018-12-24 12:10:00,96.66,96.8,96.53,96.76,12575.0,85.7391,85.8632,85.6237,85.8278,12575.0
2018-12-24 12:15:00,96.7,96.88,96.7,96.79,11973.0,85.7745,85.9342,85.7745,85.8544,11973.0
2018-12-24 12:20:00,96.73,96.73,96.52,96.68,12380.0,85.8012,85.8012,85.6149,85.7568,12380.0
2018-12-24 12:25:00,96.66,97.03,96.66,96.85,11082.0,85.7391,86.0673,85.7391,85.9076,11082.0
2018-12-24 12:30:00,96.9,97.01,96.67,96.78,14272.0,85.9519,86.0495,85.7479,85.8455,14272.0
2018-12-24 12:35:00,96.76,96.84,96.58,96.6,20088.0,85.8278,85.8987,85.6681,85.6858,20088.0
2018-12-24 12:40:00,96.61,96.63,96.39,96.45,10650.0,85.6947,85.7124,85.4996,85.5528,10650.0
2018-12-24 12:45:00,96.44,96.44,96.11,96.14,13029.0,85.5439,85.5439,85.2512,85.2778,13029.0
2018-12-24 12:50:00,96.15,96.16,95.81,95.92,17348.0,85.2867,85.2956,84.9851,85.0827,17348.0
2018-12-24 12:55:00,95.87,95.87,95.5,95.56,50612.0,85.0383,85.0383,84.7101,84.7633,50612.0
2018-12-26 09:30:00,95.84,96.24,95.66,96.19,14577.0,85.0117,85.3665,84.852,85.3222,14577.0
2018-12-26 09:35:00,96.14,96.79,96.12,96.61,10141.0,85.2778,85.8544,85.2601,85.6947,10141.0
2018-12-26 09:40:00,96.53,96.61,96.0,96.02,3850.0,85.6237,85.6947,85.1536,85.1714,3850.0
2018-12-26 09:45:00,95.88,96.21,95.88,96.13,1818.0,85.0472,85.3399,85.0472,85.2689,1818.0
2018-12-26 09:50:00,96.12,96.28,95.96,96.15,6513.0,85.2601,85.402,85.1181,85.2867,6513.0
2018-12-26 09:55:00,96.11,96.14,95.85,95.86,7823.0,85.2512,85.2778,85.0206,85.0294,7823.0
2018-12-26 10:00:00,95.85,95.85,95.59,95.6,9699.0,85.0206,85.0206,84.79,84.7988,9699.0
2018-12-26 10:05:00,95.55,95.57,95.37,95.44,7977.0,84.7545,84.7722,84.5948,84.6569,7977.0
2018-12-26 10:10:00,95.48,95.48,94.86,94.86,8713.0,84.6924,84.6924,84.1424,84.1424,8713.0
2018-12-26 10:15:00,94.87,94.95,94.61,94.61,6870.0,84.1513,84.2223,83.9207,83.9207,6870.0
2018-12-26 10:20:00,94.73,95.07,94.73,94.98,7290.0,84.0271,84.3287,84.0271,84.2489,7290.0
2018-12-26 10:25:00,94.97,95.03,94.67,94.67,13023.0,84.24,84.2932,83.9739,83.9739,13023.0
2018-12-26 10:30:00,94.68,94.88,94.66,94.68,10001.0,83.9828,84.1602,83.965,83.9828,10001.0
2018-12-26 10:35:00,94.66,94.88,94.57,94.63,12467.0,83.965,84.1602,83.8852,83.9384,12467.0
2018-12-26 10:40:00,94.63,94.77,94.62,94.67,7076.0,83.9384,84.0626,83.9295,83.9739,7076.0
2018-12-26 10:45:00,94.64,94.78,94.63,94.78,5997.0,83.9473,84.0715,83.9384,84.0715,5997.0
2018-12-26 10:50:00,94.82,94.93,94.42,94.45,13001.0,84.1069,84.2045,83.7521,83.7788,13001.0
2018-12-26 10:55:00,94.54,94.59,94.41,94.47,5340.0,83.8586,83.9029,83.7433,83.7965,5340.0
2018-12-26 11:00:00,94.49,94.79,94.47,94.74,8435.0,83.8142,84.0803,83.7965,84.036,8435.0
2018-12-26 11:05:00,94.71,94.81,94.6,94.73,7318.0,84.0094,84.0981,83.9118,84.0271,7318.0
2018-12-26 11:10:00,94.67,94.82,94.62,94.82,9420.0,83.9739,84.1069,83.9295,84.1069,9420.0
2018-12-26 11:15:00,94.83,95.11,94.83,95.0,8027.0,84.1158,84.3642,84.1158,84.2666,8027.0
2018-12-26 11:20:00,95.02,95.14,94.83,94.83,6593.0,84.2844,84.3908,84.1158,84.1158,6593.0
2018-12-26 11:25:00,94.83,95.19,94.83,95.15,6211.0,84.1158,84.4351,84.1158,84.3997,6211.0
2018-12-26 11:30:00,95.12,95.18,95.07,95.12,3561.0,84.3731,84.4263,84.3287,84.3731,3561.0
2018-12-26 11:35:00,95.12,95.38,95.12,95.31,3230.0,84.3731,84.6037,84.3731,84.5416,3230.0
2018-12-26 11:40:00,95.27,95.43,95.26,95.4,3241.0,84.5061,84.648,84.4972,84.6214,3241.0
2018-12-26 11:45:00,95.38,95.4,95.28,95.28,3826.0,84.6037,84.6214,84.515,84.515,3826.0
2018-12-26 11:50:00,95.3,95.39,95.24,95.39,6100.0,84.5327,84.6125,84.4795,84.6125,6100.0
2018-12-26 11:55:00,95.46,95.66,95.36,95.54,7622.0,84.6746,84.852,84.5859,84.7456,7622.0
2018-12-26 12:00:00,95.64,95.67,95.52,95.6,11740.0,84.8343,84.8609,84.7279,84.7988,11740.0
2018-12-26 12:05:00,95.61,95.92,95.61,95.92,7393.0,84.8077,85.0827,84.8077,85.0827,7393.0
2018-12-26 12:10:00,96.06,96.53,95.99,96.53,5108.0,85.2068,85.6237,85.1448,85.6237,5108.0
2018-12-26 12:15:00,96.44,96.44,96.1,96.18,10519.0,85.5439,85.5439,85.2423,85.3133,10519.0
2018-12-26 12:20:00,96.21,96.4,96.16,96.25,5162.0,85.3399,85.5084,85.2956,85.3754,5162.0
2018-12-26 12:25:00,96.2,96.35,96.13,96.17,5858.0,85.331,85.4641,85.2689,85.3044,5858.0
2018-12-26 12:30:00,96.18,96.4,96.18,96.35,5726.0,85.3133,85.5084,85.3133,85.4641,5726.0
2018-12-26 12:35:00,96.35,96.52,96.34,96.37,6212.0,85.4641,85.6149,85.4552,85.4818,6212.0
2018-12-26 12:40:00,96.45,96.6,96.39,96.59,10283.0,85.5528,85.6858,85.4996,85.677,10283.0
2018-12-26 12:45:00,96.76,96.93,96.55,96.59,7000.0,85.8278,85.9786,85.6415,85.677,7000.0
2018-12-26 12:50:00,96.64,96.81,96.64,96.81,2517.0,85.7213,85.8721,85.7213,85.8721,2517.0
2018-12-26 12:55:00,96.81,97.0,96.81,96.89,7300.0,85.8721,86.0406,85.8721,85.9431,7300.0
2018-12-26 13:00:00,96.95,97.0,96.8,96.81,8864.0,85.9963,86.0406,85.8632,85.8721,8864.0
2018-12-26 13:05:00,96.8,96.83,96.63,96.71,10419.0,85.8632,85.8899,85.7124,85.7834,10419.0
2018-12-26 13:10:00,96.72,96.75,96.53,96.6,7577.0,85.7923,85.8189,85.6237,85.6858,7577.0
2018-12-26 13:15:00,96.55,96.58,96.34,96.35,9362.0,85.6415,85.6681,85.4552,85.4641,9362.0
2018-12-26 13:20:00,96.4,96.66,96.39,96.64,6685.0,85.5084,85.7391,85.4996,85.7213,6685.0
2018-12-26 13:25:00,96.63,96.76,96.58,96.72,7029.0,85.7124,85.8278,85.6681,85.7923,7029.0
2018-12-26 13:30:00,96.74,96.78,96.69,96.75,7311.0,85.81,85.8455,85.7657,85.8189,7311.0
2018-12-26 13:35:00,96.72,96.83,96.64,96.83,3800.0,85.7923,85.8899,85.7213,85.8899,3800.0
2018-12-26 13:40:00,96.83,96.94,96.82,96.84,6139.0,85.8899,85.9874,85.881,85.8987,6139.0
2018-12-26 13:45:00,96.84,97.15,96.84,97.07,5350.0,85.8987,86.1737,85.8987,86.1027,5350.0
2018-12-26 13:50:00,97.08,97.54,97.03,97.54,4784.0,86.1116,86.5196,86.0673,86.5196,4784.0
2018-12-26 13:55:00,97.54,97.55,97.23,97.25,6883.0,86.5196,86.5285,86.2447,86.2624,6883.0
2018-12-26 14:00:00,97.28,97.28,97.12,97.21,7199.0,86.289,86.289,86.1471,86.2269,7199.0
2018-12-26 14:05:00,97.2,97.25,97.12,97.25,5457.0,86.218,86.2624,86.1471,86.2624,5457.0
2018-12-26 14:10:00,97.25,97.25,97.02,97.06,8460.0,86.2624,86.2624,86.0584,86.0939,8460.0
2018-12-26 14:15:00,97.1,97.23,96.83,96.92,10269.0,86.1293,86.2447,85.8899,85.9697,10269.0
2018-12-26 14:20:00,97.0,97.0,96.75,96.95,7143.0,86.0406,86.0406,85.8189,85.9963,7143.0
2018-12-26 14:25:00,96.98,96.99,96.81,96.91,5467.0,86.0229,86.0318,85.8721,85.9608,5467.0
2018-12-26 14:30:00,96.94,97.19,96.94,97.12,10035.0,85.9874,86.2092,85.9874,86.1471,10035.0
2018-12-26 14:35:00,97.11,97.12,96.93,96.98,5400.0,86.1382,86.1471,85.9786,86.0229,5400.0
2018-12-26 14:40:00,97.01,97.01,96.85,96.99,11038.0,86.0495,86.0495,85.9076,86.0318,11038.0
2018-12-26 14:45:00,97.01,97.04,96.92,96.98,8378.0,86.0495,86.0761,85.9697,86.0229,8378.0
2018-12-26 14:50:00,96.98,97.12,96.95,97.1,9068.0,86.0229,86.1471,85.9963,86.1293,9068.0
2018-12-26 14:55:00,97.1,97.47,97.03,97.47,10904.0,86.1293,86.4575,86.0673,86.4575,10904.0
2018-12-26 15:00:00,97.47,97.5,97.36,97.42,8885.0,86.4575,86.4842,86.36,86.4132,8885.0
2018-12-26 15:05:00,97.47,97.76,97.46,97.59,9894.0,86.4575,86.7148,86.4487,86.564,9894.0
2018-12-26 15:10:00,97.59,97.64,97.56,97.62,7635.0,86.564,86.6083,86.5374,86.5906,7635.0
2018-12-26 15:15:00,97.63,97.73,97.58,97.61,11130.0,86.5995,86.6882,86.5551,86.5817,11130.0
2018-12-26 15:20:00,97.62,98.02,97.62,97.99,9137.0,86.5906,86.9454,86.5906,86.9188,9137.0
2018-12-26 15:25:00,97.98,98.03,97.89,97.96,11924.0,86.9099,86.9543,86.8301,86.8922,11924.0
2018-12-26 15:30:00,97.93,98.21,97.93,98.16,18262.0,86.8656,87.1139,86.8656,87.0696,18262.0
2018-12-26 15:35:00,98.13,98.47,98.1,98.47,19632.0,87.043,87.3446,87.0164,87.3446,19632.0
2018-12-26 15:40:00,98.49,98.88,98.39,98.88,25864.0,87.3623,87.7082,87.2736,87.7082,25864.0
2018-12-26 15:45:00,98.9,98.99,98.52,98.52,25956.0,87.726,87.8058,87.3889,87.3889,25956.0
2018-12-26 15:50:00,98.54,98.94,98.54,98.94,22234.0,87.4067,87.7615,87.4067,87.7615,22234.0
2018-12-26 15:55:00,98.96,99.3,98.96,99.26,82065.0,87.7792,88.0808,87.7792,88.0453,82065.0
2018-12-27 09:30:00,98.29,98.46,98.0,98.35,14663.0,87.1849,87.3357,86.9277,87.2381,14663.0
2018-12-27 09:35:00,98.5,99.7,98.5,99.49,13159.0,87.3712,88.4356,87.3712,88.2493,13159.0
2018-12-27 09:40:00,99.28,99.36,98.95,98.95,6369.0,88.063,88.134,87.7703,87.7703,6369.0
2018-12-27 09:45:00,98.89,99.17,98.89,99.06,25391.0,87.7171,87.9655,87.7171,87.8679,25391.0
2018-12-27 09:50:00,99.0,99.25,98.87,99.25,15458.0,87.8147,88.0364,87.6994,88.0364,15458.0
2018-12-27 09:55:00,99.14,99.34,99.06,99.3,10297.0,87.9389,88.1163,87.8679,88.0808,10297.0
2018-12-27 10:00:00,99.27,99.95,99.26,99.61,25675.0,88.0542,88.6573,88.0453,88.3558,25675.0
2018-12-27 10:05:00,99.61,99.83,98.93,99.0,14748.0,88.3558,88.5509,87.7526,87.8147,14748.0
2018-12-27 10:10:00,99.0,99.06,98.68,98.99,10893.0,87.8147,87.8679,87.5308,87.8058,10893.0
2018-12-27 10:15:00,99.0,99.27,98.88,98.88,8245.0,87.8147,88.0542,87.7082,87.7082,8245.0
2018-12-27 10:20:00,98.84,99.11,98.74,99.01,9288.0,87.6728,87.9123,87.5841,87.8235,9288.0
2018-12-27 10:25:00,98.99,99.11,98.97,99.11,4203.0,87.8058,87.9123,87.7881,87.9123,4203.0
2018-12-27 10:30:00,99.05,99.23,98.78,99.19,16676.0,87.859,88.0187,87.6195,87.9832,16676.0
2018-12-27 10:35:00,99.13,99.3,99.04,99.08,7082.0,87.93,88.0808,87.8502,87.8856,7082.0
2018-12-27 10:40:00,99.06,99.48,99.02,99.48,7285.0,87.8679,88.2404,87.8324,88.2404,7285.0
2018-12-27 10:45:00,99.48,99.57,99.23,99.42,8296.0,88.2404,88.3203,88.0187,88.1872,8296.0
2018-12-27 10:50:00,99.38,99.42,98.83,98.9,20729.0,88.1517,88.1872,87.6639,87.726,20729.0
2018-12-27 10:55:00,98.88,99.18,98.83,99.04,14783.0,87.7082,87.9743,87.6639,87.8502,14783.0
2018-12-27 11:00:00,99.0,99.1,98.76,98.77,14216.0,87.8147,87.9034,87.6018,87.6107,14216.0
2018-12-27 11:05:00,98.77,99.03,98.77,98.96,9051.0,87.6107,87.8413,87.6107,87.7792,9051.0
2018-12-27 11:10:00,98.95,98.99,98.86,98.91,7861.0,87.7703,87.8058,87.6905,87.7348,7861.0
2018-12-27 11:15:00,98.91,99.32,98.91,99.32,10577.0,87.7348,88.0985,87.7348,88.0985,10577.0
2018-12-27 11:20:00,99.34,99.4,99.26,99.38,4296.0,88.1163,88.1695,88.0453,88.1517,4296.0
2018-12-27 11:25:00,99.43,99.73,99.43,99.64,3500.0,88.1961,88.4622,88.1961,88.3824,3500.0
2018-12-27 11:30:00,99.73,100.06,99.67,99.73,10975.0,88.4622,88.7549,88.409,88.4622,10975.0
2018-12-27 11:35:00,99.7,99.8,99.43,99.73,10998.0,88.4356,88.5243,88.1961,88.4622,10998.0
2018-12-27 11:40:00,99.61,99.69,99.35,99.5,12631.0,88.3558,88.4267,88.1251,88.2582,12631.0
2018-12-27 11:45:00,99.42,99.45,99.09,99.19,6917.0,88.1872,88.2138,87.8945,87.9832,6917.0
2018-12-27 11:50:00,99.22,99.32,99.18,99.23,9344.0,88.0098,88.0985,87.9743,88.0187,9344.0
2018-12-27 11:55:00,99.24,99.53,99.15,99.49,14754.0,88.0276,88.2848,87.9477,88.2493,14754.0
2018-12-27 12:00:00,99.42,99.5,99.34,99.34,6990.0,88.1872,88.2582,88.1163,88.1163,6990.0
2018-12-27 12:05:00,99.36,99.53,99.3,99.39,16290.0,88.134,88.2848,88.0808,88.1606,16290.0
2018-12-27 12:10:00,99.39,99.46,99.36,99.45,5956.0,88.1606,88.2227,88.134,88.2138,5956.0
2018-12-27 12:15:00,99.45,99.75,99.44,99.65,8977.0,88.2138,88.4799,88.205,88.3912,8977.0
2018-12-27 12:20:00,99.65,99.65,99.33,99.44,10010.0,88.3912,88.3912,88.1074,88.205,10010.0
2018-12-27 12:25:00,99.41,99.46,98.89,99.0,5724.0,88.1784,88.2227,87.7171,87.8147,5724.0
2018-12-27 12:30:00,98.99,99.0,98.8,98.99,2569.0,87.8058,87.8147,87.6373,87.8058,2569.0
2018-12-27 12:35:00,99.04,99.14,98.92,98.97,6596.0,87.8502,87.9389,87.7437,87.7881,6596.0
2018-12-27 12:40:00,98.95,99.01,98.77,98.87,7980.0,87.7703,87.8235,87.6107,87.6994,7980.0
2018-12-27 12:45:00,98.92,99.1,98.79,98.98,5515.0,87.7437,87.9034,87.6284,87.7969,5515.0
2018-12-27 12:50:00,98.97,99.04,98.78,99.01,6617.0,87.7881,87.8502,87.6195,87.8235,6617.0
2018-12-27 12:55:00,98.98,99.09,98.89,99.04,5056.0,87.7969,87.8945,87.7171,87.8502,5056.0
2018-12-27 13:00:00,99.01,99.11,98.94,98.94,1185.0,87.8235,87.9123,87.7615,87.7615,1185.0
2018-12-27 13:05:00,99.02,99.22,99.02,99.22,3196.0,87.8324,88.0098,87.8324,88.0098,3196.0
2018-12-27 13:10:00,99.18,99.21,99.03,99.09,4227.0,87.9743,88.001,87.8413,87.8945,4227.0
2018-12-27 13:15:00,99.15,99.15,99.04,99.15,2100.0,87.9477,87.9477,87.8502,87.9477,2100.0
2018-12-27 13:20:00,99.06,99.07,98.94,99.01,4071.0,87.8679,87.8768,87.7615,87.8235,4071.0
2018-12-27 13:25:00,99.04,99.14,98.95,99.0,3945.0,87.8502,87.9389,87.7703,87.8147,3945.0
2018-12-27 13:30:00,98.93,99.03,98.86,98.98,4036.0,87.7526,87.8413,87.6905,87.7969,4036.0
2018-12-27 13:35:00,98.92,98.96,98.79,98.8,3717.0,87.7437,87.7792,87.6284,87.6373,3717.0
2018-12-27 13:40:00,98.79,98.89,98.67,98.77,11684.0,87.6284,87.7171,87.522,87.6107,11684.0
2018-12-27 13:45:00,98.76,98.79,98.44,98.5,11641.0,87.6018,87.6284,87.3179,87.3712,11641.0
2018-12-27 13:50:00,98.48,98.55,98.37,98.44,6582.0,87.3534,87.4155,87.2559,87.3179,6582.0
2018-12-27 13:55:00,98.41,98.58,98.4,98.58,4651.0,87.2913,87.4421,87.2825,87.4421,4651.0
2018-12-27 14:00:00,98.55,98.64,98.44,98.64,5247.0,87.4155,87.4954,87.3179,87.4954,5247.0
2018-12-27 14:05:00,98.62,98.71,98.35,98.4,11867.0,87.4776,87.5574,87.2381,87.2825,11867.0
2018-12-27 14:10:00,98.3,98.4,98.24,98.24,8411.0,87.1938,87.2825,87.1405,87.1405,8411.0
2018-12-27 14:15:00,98.23,98.29,98.09,98.23,7390.0,87.1317,87.1849,87.0075,87.1317,7390.0
2018-12-27 14:20:00,98.16,98.27,98.1,98.14,4431.0,87.0696,87.1672,87.0164,87.0518,4431.0
2018-12-27 14:25:00,98.06,98.28,98.03,98.28,9814.0,86.9809,87.176,86.9543,87.176,9814.0
2018-12-27 14:30:00,98.27,98.36,98.13,98.18,5775.0,87.1672,87.247,87.043,87.0873,5775.0
2018-12-27 14:35:00,98.21,98.38,98.16,98.38,4747.0,87.1139,87.2647,87.0696,87.2647,4747.0
2018-12-27 14:40:00,98.38,99.0,98.33,98.92,6747.0,87.2647,87.8147,87.2204,87.7437,6747.0
2018-12-27 14:45:00,99.02,99.02,98.57,98.76,3940.0,87.8324,87.8324,87.4333,87.6018,3940.0
2018-12-27 14:50:00,98.63,99.07,98.62,98.93,12028.0,87.4865,87.8768,87.4776,87.7526,12028.0
2018-12-27 14:55:00,98.97,99.0,98.78,99.0,6478.0,87.7881,87.8147,87.6195,87.8147,6478.0
2018-12-27 15:00:00,99.03,99.07,98.7,98.9,11206.0,87.8413,87.8768,87.5486,87.726,11206.0
2018-12-27 15:05:00,98.9,99.06,98.74,98.98,6729.0,87.726,87.8679,87.5841,87.7969,6729.0
2018-12-27 15:10:00,99.0,99.47,98.93,99.47,9817.0,87.8147,88.2316,87.7526,88.2316,9817.0
2018-12-27 15:15:00,99.53,99.53,99.34,99.34,8940.0,88.2848,88.2848,88.1163,88.1163,8940.0
2018-12-27 15:20:00,99.4,99.89,99.4,99.87,9454.0,88.1695,88.6041,88.1695,88.5864,9454.0
2018-12-27 15:25:00,99.93,100.19,99.81,100.17,12315.0,88.6396,88.8702,88.5332,88.8525,12315.0
2018-12-27 15:30:00,100.22,100.35,99.9,100.27,15889.0,88.8968,89.0122,88.613,88.9412,15889.0
2018-12-27 15:35:00,100.25,100.67,100.25,100.59,10755.0,88.9235,89.296,88.9235,89.225,10755.0
2018-12-27 15:40:00,100.62,101.37,100.62,101.2,25888.0,89.2516,89.9169,89.2516,89.7661,25888.0
2018-12-27 15:45:00,101.19,101.22,100.88,101.12,21041.0,89.7572,89.7839,89.4823,89.6952,21041.0
2018-12-27 15:50:00,101.13,101.13,100.56,100.64,32054.0,89.704,89.704,89.1984,89.2694,32054.0
2018-12-27 15:55:00,100.67,101.43,100.63,101.41,102085.0,89.296,89.9701,89.2605,89.9524,102085.0
2018-12-28 09:30:00,101.69,101.69,101.16,101.45,21969.0,90.2008,90.2008,89.7306,89.9879,21969.0
2018-12-28 09:35:00,101.44,101.77,101.15,101.75,4957.0,89.979,90.2717,89.7218,90.254,4957.0
2018-12-28 09:40:00,101.79,102.49,101.62,102.02,6346.0,90.2895,90.9104,90.1387,90.4935,6346.0
2018-12-28 09:45:00,102.22,102.68,102.2,102.2,12463.0,90.6709,91.0789,90.6531,90.6531,12463.0
2018-12-28 09:50:00,102.3,102.75,102.28,102.74,5446.0,90.7418,91.141,90.7241,91.1321,5446.0
2018-12-28 09:55:00,102.63,102.73,102.02,102.03,15522.0,91.0346,91.1233,90.4935,90.5023,15522.0
2018-12-28 10:00:00,102.09,102.29,101.47,101.47,17684.0,90.5556,90.733,90.0056,90.0056,17684.0
2018-12-28 10:05:00,101.58,101.72,101.53,101.53,5259.0,90.1032,90.2274,90.0588,90.0588,5259.0
2018-12-28 10:10:00,101.47,101.56,101.29,101.49,7235.0,90.0056,90.0854,89.8459,90.0234,7235.0
2018-12-28 10:15:00,101.52,101.59,101.27,101.33,10253.0,90.05,90.1121,89.8282,89.8814,10253.0
2018-12-28 10:20:00,101.31,101.41,101.09,101.19,12608.0,89.8637,89.9524,89.6685,89.7572,12608.0
2018-12-28 10:25:00,101.1,101.27,100.98,101.09,7500.0,89.6774,89.8282,89.571,89.6685,7500.0
2018-12-28 10:30:00,101.14,101.14,100.92,100.97,7418.0,89.7129,89.7129,89.5178,89.5621,7418.0
2018-12-28 10:35:00,100.95,101.0,100.63,100.88,5221.0,89.5444,89.5887,89.2605,89.4823,5221.0
2018-12-28 10:40:00,100.92,101.27,100.92,101.06,3900.0,89.5178,89.8282,89.5178,89.6419,3900.0
2018-12-28 10:45:00,101.01,101.3,100.99,101.18,6537.0,89.5976,89.8548,89.5798,89.7484,6537.0
2018-12-28 10:50:00,101.19,101.47,101.16,101.22,23250.0,89.7572,90.0056,89.7306,89.7839,23250.0
2018-12-28 10:55:00,101.23,101.38,101.13,101.24,6214.0,89.7927,89.9258,89.704,89.8016,6214.0
2018-12-28 11:00:00,101.34,101.34,101.21,101.22,5626.0,89.8903,89.8903,89.775,89.7839,5626.0
2018-12-28 11:05:00,101.25,101.42,101.13,101.42,8340.0,89.8105,89.9613,89.704,89.9613,8340.0
2018-12-28 11:10:00,101.38,101.52,101.34,101.36,4394.0,89.9258,90.05,89.8903,89.908,4394.0
2018-12-28 11:15:00,101.35,101.64,101.27,101.54,11990.0,89.8992,90.1564,89.8282,90.0677,11990.0
2018-12-28 11:20:00,101.45,101.52,101.25,101.42,6406.0,89.9879,90.05,89.8105,89.9613,6406.0
2018-12-28 11:25:00,101.41,101.56,101.19,101.4,10735.0,89.9524,90.0854,89.7572,89.9435,10735.0
2018-12-28 11:30:00,101.42,101.51,101.33,101.38,10102.0,89.9613,90.0411,89.8814,89.9258,10102.0
2018-12-28 11:35:00,101.41,101.66,101.37,101.64,8140.0,89.9524,90.1741,89.9169,90.1564,8140.0
2018-12-28 11:40:00,101.63,101.63,101.49,101.5,4477.0,90.1475,90.1475,90.0234,90.0322,4477.0
2018-12-28 11:45:00,101.45,101.45,101.17,101.17,3470.0,89.9879,89.9879,89.7395,89.7395,3470.0
2018-12-28 11:50:00,101.21,101.42,101.2,101.29,7695.0,89.775,89.9613,89.7661,89.8459,7695.0
2018-12-28 11:55:00,101.29,101.45,101.17,101.33,13970.0,89.8459,89.9879,89.7395,89.8814,13970.0
2018-12-28 12:00:00,101.39,101.47,101.22,101.4,8389.0,89.9346,90.0056,89.7839,89.9435,8389.0
2018-12-28 12:05:00,101.38,101.51,101.38,101.39,12000.0,89.9258,90.0411,89.9258,89.9346,12000.0
2018-12-28 12:10:00,101.24,101.41,101.21,101.26,6460.0,89.8016,89.9524,89.775,89.8193,6460.0
2018-12-28 12:15:00,101.26,101.28,100.95,101.0,9700.0,89.8193,89.8371,89.5444,89.5887,9700.0
2018-12-28 12:20:00,101.0,101.07,100.89,101.07,13439.0,89.5887,89.6508,89.4911,89.6508,13439.0
2018-12-28 12:25:00,101.07,101.11,100.9,101.09,6189.0,89.6508,89.6863,89.5,89.6685,6189.0
2018-12-28 12:30:00,101.13,101.24,101.06,101.19,6452.0,89.704,89.8016,89.6419,89.7572,6452.0
2018-12-28 12:35:00,101.19,101.27,101.06,101.24,29374.0,89.7572,89.8282,89.6419,89.8016,29374.0
2018-12-28 12:40:00,101.28,101.42,101.23,101.33,5216.0,89.8371,89.9613,89.7927,89.8814,5216.0
2018-12-28 12:45:00,101.28,101.35,101.2,101.24,5023.0,89.8371,89.8992,89.7661,89.8016,5023.0
2018-12-28 12:50:00,101.24,101.28,101.12,101.21,6325.0,89.8016,89.8371,89.6952,89.775,6325.0
2018-12-28 12:55:00,101.23,101.23,100.9,100.94,8386.0,89.7927,89.7927,89.5,89.5355,8386.0
2018-12-28 13:00:00,100.97,101.12,100.97,101.02,6322.0,89.5621,89.6952,89.5621,89.6065,6322.0
2018-12-28 13:05:00,101.01,101.32,101.01,101.32,3497.0,89.5976,89.8726,89.5976,89.8726,3497.0
2018-12-28 13:10:00,101.29,101.4,101.24,101.4,4044.0,89.8459,89.9435,89.8016,89.9435,4044.0
2018-12-28 13:15:00,101.4,101.45,101.22,101.22,6348.0,89.9435,89.9879,89.7839,89.7839,6348.0
2018-12-28 13:20:00,101.2,101.27,101.05,101.05,4754.0,89.7661,89.8282,89.6331,89.6331,4754.0
2018-12-28 13:25:00,101.12,101.16,101.06,101.12,6617.0,89.6952,89.7306,89.6419,89.6952,6617.0
2018-12-28 13:30:00,101.15,101.15,101.01,101.09,6851.0,89.7218,89.7218,89.5976,89.6685,6851.0
2018-12-28 13:35:00,101.16,101.25,101.12,101.21,6085.0,89.7306,89.8105,89.6952,89.775,6085.0
2018-12-28 13:40:00,101.23,101.39,101.23,101.25,5505.0,89.7927,89.9346,89.7927,89.8105,5505.0
2018-12-28 13:45:00,101.26,101.5,101.26,101.49,6934.0,89.8193,90.0322,89.8193,90.0234,6934.0
2018-12-28 13:50:00,101.48,101.64,101.42,101.53,4637.0,90.0145,90.1564,89.9613,90.0588,4637.0
2018-12-28 13:55:00,101.59,101.66,101.49,101.57,5550.0,90.1121,90.1741,90.0234,90.0943,5550.0
2018-12-28 14:00:00,101.6,101.87,101.6,101.84,8309.0,90.1209,90.3604,90.1209,90.3338,8309.0
2018-12-28 14:05:00,101.87,102.06,101.87,102.05,5628.0,90.3604,90.529,90.3604,90.5201,5628.0
2018-12-28 14:10:00,102.09,102.1,101.9,102.02,15219.0,90.5556,90.5644,90.387,90.4935,15219.0
2018-12-28 14:15:00,102.04,102.18,101.92,101.98,18211.0,90.5112,90.6354,90.4048,90.458,18211.0
2018-12-28 14:20:00,101.97,102.04,101.72,101.92,3763.0,90.4491,90.5112,90.2274,90.4048,3763.0
2018-12-28 14:25:00,101.95,101.99,101.81,101.85,5802.0,90.4314,90.4669,90.3072,90.3427,5802.0
2018-12-28 14:30:00,101.88,101.97,101.83,101.9,10444.0,90.3693,90.4491,90.3249,90.387,10444.0
2018-12-28 14:35:00,101.87,102.22,101.84,102.22,8131.0,90.3604,90.6709,90.3338,90.6709,8131.0
2018-12-28 14:40:00,102.28,102.4,102.13,102.22,9608.0,90.7241,90.8305,90.591,90.6709,9608.0
2018-12-28 14:45:00,102.23,102.31,101.97,102.31,6749.0,90.6797,90.7507,90.4491,90.7507,6749.0
2018-12-28 14:50:00,102.28,102.5,102.23,102.42,8105.0,90.7241,90.9192,90.6797,90.8483,8105.0
2018-12-28 14:55:00,102.4,102.44,102.23,102.35,5402.0,90.8305,90.866,90.6797,90.7862,5402.0
2018-12-28 15:00:00,102.35,102.47,102.05,102.14,7723.0,90.7862,90.8926,90.5201,90.5999,7723.0
2018-12-28 15:05:00,102.15,102.16,101.62,101.77,13551.0,90.6088,90.6177,90.1387,90.2717,13551.0
2018-12-28 15:10:00,101.67,101.84,101.44,101.8,9110.0,90.183,90.3338,89.979,90.2983,9110.0
2018-12-28 15:15:00,101.8,101.82,101.46,101.48,9323.0,90.2983,90.3161,89.9967,90.0145,9323.0
2018-12-28 15:20:00,101.46,101.46,101.21,101.29,10724.0,89.9967,89.9967,89.775,89.8459,10724.0
2018-12-28 15:25:00,101.35,101.39,100.83,100.99,13124.0,89.8992,89.9346,89.4379,89.5798,13124.0
2018-12-28 15:30:00,100.97,101.09,100.78,100.96,18581.0,89.5621,89.6685,89.3936,89.5532,18581.0
2018-12-28 15:35:00,100.94,101.16,100.83,100.83,14749.0,89.5355,89.7306,89.4379,89.4379,14749.0
2018-12-28 15:40:00,100.83,101.09,100.78,100.85,14189.0,89.4379,89.6685,89.3936,89.4557,14189.0
2018-12-28 15:45:00,100.86,101.08,100.8,101.08,15392.0,89.4645,89.6597,89.4113,89.6597,15392.0
2018-12-28 15:50:00,101.07,101.14,100.87,100.87,17939.0,89.6508,89.7129,89.4734,89.4734,17939.0
2018-12-28 15:55:00,100.87,101.38,100.87,101.23,48290.0,89.4734,89.9258,89.4734,89.7927,48290.0
2018-12-31 09:30:00,101.82,102.51,101.53,102.5,9907.0,90.3161,90.9281,90.0588,90.9192,9907.0
2018-12-31 09:35:00,102.5,102.56,102.26,102.51,12534.0,90.9192,90.9725,90.7064,90.9281,12534.0
2018-12-31 09:40:00,102.54,102.91,102.21,102.27,19837.0,90.9547,91.2829,90.662,90.7152,19837.0
2018-12-31 09:45:00,102.28,102.28,102.07,102.15,3490.0,90.7241,90.7241,90.5378,90.6088,3490.0
2018-12-31 09:50:00,102.07,102.11,101.55,101.78,9464.0,90.5378,90.5733,90.0766,90.2806,9464.0
2018-12-31 09:55:00,101.81,102.01,101.7,101.97,5938.0,90.3072,90.4846,90.2096,90.4491,5938.0
2018-12-31 10:00:00,101.92,102.13,101.92,102.09,5775.0,90.4048,90.591,90.4048,90.5556,5775.0
2018-12-31 10:05:00,101.98,102.17,101.92,101.93,7177.0,90.458,90.6265,90.4048,90.4136,7177.0
2018-12-31 10:10:00,102.01,102.07,101.88,101.97,5422.0,90.4846,90.5378,90.3693,90.4491,5422.0
2018-12-31 10:15:00,101.84,101.84,101.77,101.84,2997.0,90.3338,90.3338,90.2717,90.3338,2997.0
2018-12-31 10:20:00,101.85,101.98,101.78,101.84,3171.0,90.3427,90.458,90.2806,90.3338,3171.0
2018-12-31 10:25:00,101.89,101.89,101.7,101.89,4754.0,90.3782,90.3782,90.2096,90.3782,4754.0
2018-12-31 10:30:00,101.89,101.89,101.71,101.85,4779.0,90.3782,90.3782,90.2185,90.3427,4779.0
2018-12-31 10:35:00,101.82,101.84,101.65,101.66,4025.0,90.3161,90.3338,90.1653,90.1741,4025.0
2018-12-31 10:40:00,101.65,101.74,101.64,101.74,2885.0,90.1653,90.2451,90.1564,90.2451,2885.0
2018-12-31 10:45:00,101.78,101.9,101.54,101.54,13243.0,90.2806,90.387,90.0677,90.0677,13243.0
2018-12-31 10:50:00,101.53,101.61,101.35,101.47,7471.0,90.0588,90.1298,89.8992,90.0056,7471.0
2018-12-31 10:55:00,101.48,101.56,101.39,101.51,3700.0,90.0145,90.0854,89.9346,90.0411,3700.0
2018-12-31 11:00:00,101.47,101.61,101.39,101.58,3527.0,90.0056,90.1298,89.9346,90.1032,3527.0
2018-12-31 11:05:00,101.66,101.66,101.52,101.56,2800.0,90.1741,90.1741,90.05,90.0854,2800.0
2018-12-31 11:10:00,101.49,101.55,101.42,101.55,9713.0,90.0234,90.0766,89.9613,90.0766,9713.0
2018-12-31 11:15:00,101.54,101.62,101.43,101.54,4000.0,90.0677,90.1387,89.9701,90.0677,4000.0
2018-12-31 11:20:00,101.58,101.64,101.52,101.58,5313.0,90.1032,90.1564,90.05,90.1032,5313.0
2018-12-31 11:25:00,101.56,101.91,101.56,101.86,7912.0,90.0854,90.3959,90.0854,90.3515,7912.0
2018-12-31 11:30:00,101.88,101.88,101.46,101.58,5696.0,90.3693,90.3693,89.9967,90.1032,5696.0
2018-12-31 11:35:00,101.58,101.67,101.49,101.54,9893.0,90.1032,90.183,90.0234,90.0677,9893.0
2018-12-31 11:40:00,101.51,101.53,101.32,101.34,7859.0,90.0411,90.0588,89.8726,89.8903,7859.0
2018-12-31 11:45:00,101.39,101.62,101.32,101.59,4500.0,89.9346,90.1387,89.8726,90.1121,4500.0
2018-12-31 11:50:00,101.6,101.64,101.47,101.48,3792.0,90.1209,90.1564,90.0056,90.0145,3792.0
2018-12-31 11:55:00,101.55,101.55,101.33,101.51,4370.0,90.0766,90.0766,89.8814,90.0411,4370.0
2018-12-31 12:00:00,101.5,101.51,101.38,101.5,5783.0,90.0322,90.0411,89.9258,90.0322,5783.0
2018-12-31 12:05:00,101.48,101.6,101.43,101.56,3049.0,90.0145,90.1209,89.9701,90.0854,3049.0
2018-12-31 12:10:00,101.57,101.64,101.38,101.63,7170.0,90.0943,90.1564,89.9258,90.1475,7170.0
2018-12-31 12:15:00,101.65,101.65,101.46,101.48,2954.0,90.1653,90.1653,89.9967,90.0145,2954.0
2018-12-31 12:20:00,101.49,101.73,101.49,101.66,2511.0,90.0234,90.2362,90.0234,90.1741,2511.0
2018-12-31 12:25:00,101.66,101.75,101.55,101.75,3238.0,90.1741,90.254,90.0766,90.254,3238.0
2018-12-31 12:30:00,101.8,101.86,101.72,101.84,3011.0,90.2983,90.3515,90.2274,90.3338,3011.0
2018-12-31 12:35:00,101.84,102.0,101.79,101.87,5502.0,90.3338,90.4757,90.2895,90.3604,5502.0
2018-12-31 12:40:00,101.86,102.16,101.74,102.14,25983.0,90.3515,90.6177,90.2451,90.5999,25983.0
2018-12-31 12:45:00,102.05,102.12,101.91,101.98,9584.0,90.5201,90.5822,90.3959,90.458,9584.0
2018-12-31 12:50:00,101.94,102.1,101.82,102.1,5478.0,90.4225,90.5644,90.3161,90.5644,5478.0
2018-12-31 12:55:00,101.98,102.12,101.92,102.08,2505.0,90.458,90.5822,90.4048,90.5467,2505.0
2018-12-31 13:00:00,102.08,102.12,101.89,102.01,7536.0,90.5467,90.5822,90.3782,90.4846,7536.0
2018-12-31 13:05:00,101.94,102.03,101.89,102.01,1400.0,90.4225,90.5023,90.3782,90.4846,1400.0
2018-12-31 13:10:00,101.99,102.09,101.92,101.94,4014.0,90.4669,90.5556,90.4048,90.4225,4014.0
2018-12-31 13:15:00,101.98,102.15,101.96,102.1,10364.0,90.458,90.6088,90.4402,90.5644,10364.0
2018-12-31 13:20:00,102.13,102.14,102.0,102.08,2354.0,90.591,90.5999,90.4757,90.5467,2354.0
2018-12-31 13:25:00,102.05,102.08,102.01,102.04,1350.0,90.5201,90.5467,90.4846,90.5112,1350.0
2018-12-31 13:30:00,102.07,102.17,101.99,101.99,10000.0,90.5378,90.6265,90.4669,90.4669,10000.0
2018-12-31 13:35:00,102.0,102.04,101.86,101.86,1955.0,90.4757,90.5112,90.3515,90.3515,1955.0
2018-12-31 13:40:00,101.83,101.96,101.81,101.81,1707.0,90.3249,90.4402,90.3072,90.3072,1707.0
2018-12-31 13:45:00,101.81,101.81,101.7,101.76,5495.0,90.3072,90.3072,90.2096,90.2628,5495.0
2018-12-31 13:50:00,101.79,101.81,101.53,101.61,6759.0,90.2895,90.3072,90.0588,90.1298,6759.0
2018-12-31 13:55:00,101.67,101.73,101.58,101.58,2900.0,90.183,90.2362,90.1032,90.1032,2900.0
2018-12-31 14:00:00,101.57,101.67,101.47,101.62,9221.0,90.0943,90.183,90.0056,90.1387,9221.0
2018-12-31 14:05:00,101.58,101.67,101.58,101.63,2683.0,90.1032,90.183,90.1032,90.1475,2683.0
2018-12-31 14:10:00,101.62,101.64,101.49,101.58,4904.0,90.1387,90.1564,90.0234,90.1032,4904.0
2018-12-31 14:15:00,101.61,101.78,101.52,101.78,4728.0,90.1298,90.2806,90.05,90.2806,4728.0
2018-12-31 14:20:00,101.75,101.75,101.38,101.57,4950.0,90.254,90.254,89.9258,90.0943,4950.0
2018-12-31 14:25:00,101.49,101.56,101.37,101.38,4701.0,90.0234,90.0854,89.9169,89.9258,4701.0
2018-12-31 14:30:00,101.45,101.48,101.3,101.3,3839.0,89.9879,90.0145,89.8548,89.8548,3839.0
2018-12-31 14:35:00,101.36,101.42,101.23,101.36,4850.0,89.908,89.9613,89.7927,89.908,4850.0
2018-12-31 14:40:00,101.48,101.48,101.42,101.43,5507.0,90.0145,90.0145,89.9613,89.9701,5507.0
2018-12-31 14:45:00,101.48,101.64,101.4,101.56,4407.0,90.0145,90.1564,89.9435,90.0854,4407.0
2018-12-31 14:50:00,101.56,101.8,101.53,101.78,8687.0,90.0854,90.2983,90.0588,90.2806,8687.0
2018-12-31 14:55:00,101.78,101.81,101.6,101.6,6500.0,90.2806,90.3072,90.1209,90.1209,6500.0
2018-12-31 15:00:00,101.58,101.75,101.52,101.52,6725.0,90.1032,90.254,90.05,90.05,6725.0
2018-12-31 15:05:00,101.53,101.6,101.49,101.53,10823.0,90.0588,90.1209,90.0234,90.0588,10823.0
2018-12-31 15:10:00,101.51,101.62,101.46,101.53,10757.0,90.0411,90.1387,89.9967,90.0588,10757.0
2018-12-31 15:15:00,101.53,101.6,101.44,101.6,11223.0,90.0588,90.1209,89.979,90.1209,11223.0
2018-12-31 15:20:00,101.63,101.72,101.46,101.48,8494.0,90.1475,90.2274,89.9967,90.0145,8494.0
2018-12-31 15:25:00,101.51,101.88,101.51,101.82,8416.0,90.0411,90.3693,90.0411,90.3161,8416.0
2018-12-31 15:30:00,101.86,102.04,101.83,101.83,20818.0,90.3515,90.5112,90.3249,90.3249,20818.0
2018-12-31 15:35:00,101.83,102.01,101.78,102.01,13329.0,90.3249,90.4846,90.2806,90.4846,13329.0
2018-12-31 15:40:00,102.03,102.18,101.96,102.14,17565.0,90.5023,90.6354,90.4402,90.5999,17565.0
2018-12-31 15:45:00,102.14,102.27,101.81,101.87,13091.0,90.5999,90.7152,90.3072,90.3604,13091.0
2018-12-31 15:50:00,101.84,101.93,101.68,101.76,17672.0,90.3338,90.4136,90.1919,90.2628,17672.0
2018-12-31 15:55:00,101.78,102.25,101.51,102.25,70337.0,90.2806,90.6975,90.0411,90.6975,70337.0
2019-01-02 09:30:00,101.03,101.47,101.0,101.42,15054.0,89.6153,90.0056,89.5887,89.9613,15054.0
2019-01-02 09:35:00,101.43,101.44,100.45,100.66,6073.0,89.9701,89.979,89.1009,89.2871,6073.0
2019-01-02 09:40:00,100.61,100.96,100.51,100.95,6747.0,89.2428,89.5532,89.1541,89.5444,6747.0
2019-01-02 09:45:00,100.84,101.3,100.84,101.29,7769.0,89.4468,89.8548,89.4468,89.8459,7769.0
2019-01-02 09:50:00,101.24,101.5,100.76,100.76,3490.0,89.8016,90.0322,89.3758,89.3758,3490.0
2019-01-02 09:55:00,100.87,101.71,100.87,101.49,4295.0,89.4734,90.2185,89.4734,90.0234,4295.0
2019-01-02 10:00:00,101.4,101.56,101.22,101.56,3721.0,89.9435,90.0854,89.7839,90.0854,3721.0
2019-01-02 10:05:00,101.52,101.86,101.4,101.71,6911.0,90.05,90.3515,89.9435,90.2185,6911.0
2019-01-02 10:10:00,101.71,101.86,101.65,101.71,7103.0,90.2185,90.3515,90.1653,90.2185,7103.0
2019-01-02 10:15:00,101.67,101.72,101.53,101.72,3107.0,90.183,90.2274,90.0588,90.2274,3107.0
2019-01-02 10:20:00,101.74,101.75,101.54,101.68,4475.0,90.2451,90.254,90.0677,90.1919,4475.0
2019-01-02 10:25:00,101.65,101.91,101.63,101.73,11839.0,90.1653,90.3959,90.1475,90.2362,11839.0
2019-01-02 10:30:00,101.57,101.58,101.26,101.37,7235.0,90.0943,90.1032,89.8193,89.9169,7235.0
2019-01-02 10:35:00,101.35,101.61,101.35,101.36,16592.0,89.8992,90.1298,89.8992,89.908,16592.0
2019-01-02 10:40:00,101.42,101.66,101.37,101.59,11503.0,89.9613,90.1741,89.9169,90.1121,11503.0
2019-01-02 10:45:00,101.57,101.6,101.43,101.43,12266.0,90.0943,90.1209,89.9701,89.9701,12266.0
2019-01-02 10:50:00,101.43,101.69,101.42,101.54,19725.0,89.9701,90.2008,89.9613,90.0677,19725.0
2019-01-02 10:55:00,101.57,101.65,101.51,101.51,2183.0,90.0943,90.1653,90.0411,90.0411,2183.0
2019-01-02 11:00:00,101.53,101.64,101.47,101.61,9110.0,90.0588,90.1564,90.0056,90.1298,9110.0
2019-01-02 11:05:00,101.67,101.86,101.67,101.86,3564.0,90.183,90.3515,90.183,90.3515,3564.0
2019-01-02 11:10:00,101.86,101.9,101.73,101.9,3620.0,90.3515,90.387,90.2362,90.387,3620.0
2019-01-02 11:15:00,101.88,102.08,101.88,102.05,8231.0,90.3693,90.5467,90.3693,90.5201,8231.0
2019-01-02 11:20:00,102.13,102.2,101.98,102.0,9243.0,90.591,90.6531,90.458,90.4757,9243.0
2019-01-02 11:25:00,101.98,102.17,101.88,101.93,3070.0,90.458,90.6265,90.3693,90.4136,3070.0
2019-01-02 11:30:00,101.86,101.91,101.68,101.76,10106.0,90.3515,90.3959,90.1919,90.2628,10106.0
2019-01-02 11:35:00,101.76,101.77,101.5,101.53,4540.0,90.2628,90.2717,90.0322,90.0588,4540.0
2019-01-02 11:40:00,101.59,101.82,101.54,101.82,1900.0,90.1121,90.3161,90.0677,90.3161,1900.0
2019-01-02 11:45:00,101.73,101.94,101.73,101.77,16176.0,90.2362,90.4225,90.2362,90.2717,16176.0
2019-01-02 11:50:00,101.71,101.77,101.43,101.43,6185.0,90.2185,90.2717,89.9701,89.9701,6185.0
2019-01-02 11:55:00,101.46,101.53,101.36,101.36,4200.0,89.9967,90.0588,89.908,89.908,4200.0
2019-01-02 12:00:00,101.31,101.46,101.28,101.39,4295.0,89.8637,89.9967,89.8371,89.9346,4295.0
2019-01-02 12:05:00,101.35,101.55,101.24,101.3,16938.0,89.8992,90.0766,89.8016,89.8548,16938.0
2019-01-02 12:10:00,101.3,101.41,101.28,101.41,4034.0,89.8548,89.9524,89.8371,89.9524,4034.0
2019-01-02 12:15:00,101.35,101.35,101.17,101.17,4740.0,89.8992,89.8992,89.7395,89.7395,4740.0
2019-01-02 12:20:00,101.13,101.2,101.0,101.11,4400.0,89.704,89.7661,89.5887,89.6863,4400.0
2019-01-02 12:25:00,101.13,101.15,101.05,101.07,7587.0,89.704,89.7218,89.6331,89.6508,7587.0
2019-01-02 12:30:00,101.08,101.15,101.07,101.09,2913.0,89.6597,89.7218,89.6508,89.6685,2913.0
2019-01-02 12:35:00,101.15,101.45,101.1,101.35,13068.0,89.7218,89.9879,89.6774,89.8992,13068.0
2019-01-02 12:40:00,101.35,101.37,101.24,101.24,5047.0,89.8992,89.9169,89.8016,89.8016,5047.0
2019-01-02 12:45:00,101.32,101.39,101.26,101.26,6370.0,89.8726,89.9346,89.8193,89.8193,6370.0
2019-01-02 12:50:00,101.25,101.29,101.18,101.18,5700.0,89.8105,89.8459,89.7484,89.7484,5700.0
2019-01-02 12:55:00,101.2,101.35,101.13,101.31,6203.0,89.7661,89.8992,89.704,89.8637,6203.0
2019-01-02 13:00:00,101.29,101.48,101.29,101.42,13111.0,89.8459,90.0145,89.8459,89.9613,13111.0
2019-01-02 13:05:00,101.42,101.72,101.36,101.62,25363.0,89.9613,90.2274,89.908,90.1387,25363.0
2019-01-02 13:10:00,101.62,101.69,101.52,101.52,5492.0,90.1387,90.2008,90.05,90.05,5492.0
2019-01-02 13:15:00,101.58,101.65,101.54,101.59,2954.0,90.1032,90.1653,90.0677,90.1121,2954.0
2019-01-02 13:20:00,101.65,101.68,101.55,101.58,2011.0,90.1653,90.1919,90.0766,90.1032,2011.0
2019-01-02 13:25:00,101.58,101.62,101.45,101.45,28004.0,90.1032,90.1387,89.9879,89.9879,28004.0
2019-01-02 13:30:00,101.5,101.57,101.45,101.5,25089.0,90.0322,90.0943,89.9879,90.0322,25089.0
2019-01-02 13:35:00,101.52,101.52,101.35,101.39,11743.0,90.05,90.05,89.8992,89.9346,11743.0
2019-01-02 13:40:00,101.4,101.42,101.2,101.27,10706.0,89.9435,89.9613,89.7661,89.8282,10706.0
2019-01-02 13:45:00,101.27,101.54,101.26,101.48,5818.0,89.8282,90.0677,89.8193,90.0145,5818.0
2019-01-02 13:50:00,101.5,101.6,101.46,101.52,3197.0,90.0322,90.1209,89.9967,90.05,3197.0
2019-01-02 13:55:00,101.57,101.75,101.49,101.75,9892.0,90.0943,90.254,90.0234,90.254,9892.0
2019-01-02 14:00:00,101.81,101.91,101.69,101.84,12406.0,90.3072,90.3959,90.2008,90.3338,12406.0
2019-01-02 14:05:00,101.92,101.92,101.69,101.75,3941.0,90.4048,90.4048,90.2008,90.254,3941.0
2019-01-02 14:10:00,101.73,101.74,101.55,101.66,12688.0,90.2362,90.2451,90.0766,90.1741,12688.0
2019-01-02 14:15:00,101.6,101.71,101.58,101.62,5167.0,90.1209,90.2185,90.1032,90.1387,5167.0
2019-01-02 14:20:00,101.6,101.86,101.6,101.82,4263.0,90.1209,90.3515,90.1209,90.3161,4263.0
2019-01-02 14:25:00,101.84,101.86,101.68,101.75,2500.0,90.3338,90.3515,90.1919,90.254,2500.0
2019-01-02 14:30:00,101.81,102.06,101.79,101.97,8910.0,90.3072,90.529,90.2895,90.4491,8910.0
2019-01-02 14:35:00,101.95,102.02,101.88,101.97,2938.0,90.4314,90.4935,90.3693,90.4491,2938.0
2019-01-02 14:40:00,101.96,101.96,101.76,101.86,2911.0,90.4402,90.4402,90.2628,90.3515,2911.0
2019-01-02 14:45:00,101.88,101.97,101.85,101.95,2256.0,90.3693,90.4491,90.3427,90.4314,2256.0
2019-01-02 14:50:00,101.97,101.97,101.78,101.78,2800.0,90.4491,90.4491,90.2806,90.2806,2800.0
2019-01-02 14:55:00,101.75,101.77,101.55,101.55,3936.0,90.254,90.2717,90.0766,90.0766,3936.0
2019-01-02 15:00:00,101.51,101.69,101.47,101.5,6267.0,90.0411,90.2008,90.0056,90.0322,6267.0
2019-01-02 15:05:00,101.42,101.44,101.21,101.29,2910.0,89.9613,89.979,89.775,89.8459,2910.0
2019-01-02 15:10:00,101.25,101.38,101.16,101.38,4515.0,89.8105,89.9258,89.7306,89.9258,4515.0
2019-01-02 15:15:00,101.37,101.38,101.1,101.13,3290.0,89.9169,89.9258,89.6774,89.704,3290.0
2019-01-02 15:20:00,101.11,101.32,101.09,101.22,15994.0,89.6863,89.8726,89.6685,89.7839,15994.0
2019-01-02 15:25:00,101.26,101.46,101.19,101.32,13540.0,89.8193,89.9967,89.7572,89.8726,13540.0
2019-01-02 15:30:00,101.33,101.33,101.15,101.19,11119.0,89.8814,89.8814,89.7218,89.7572,11119.0
2019-01-02 15:35:00,101.21,101.38,101.18,101.19,7536.0,89.775,89.9258,89.7484,89.7572,7536.0
2019-01-02 15:40:00,101.19,101.27,101.1,101.1,9529.0,89.7572,89.8282,89.6774,89.6774,9529.0
2019-01-02 15:45:00,101.05,101.34,101.02,101.24,16992.0,89.6331,89.8903,89.6065,89.8016,16992.0
2019-01-02 15:50:00,101.26,101.38,101.13,101.37,26632.0,89.8193,89.9258,89.704,89.9169,26632.0
2019-01-02 15:55:00,101.37,101.76,101.36,101.69,55292.0,89.9169,90.2628,89.908,90.2008,55292.0
2019-01-03 09:30:00,101.29,101.39,100.51,100.67,17661.0,89.8459,89.9346,89.1541,89.296,17661.0
2019-01-03 09:35:00,100.76,100.76,99.99,100.07,14832.0,89.3758,89.3758,88.6928,88.7638,14832.0
2019-01-03 09:40:00,99.99,100.05,99.76,100.04,10141.0,88.6928,88.746,88.4888,88.7372,10141.0
2019-01-03 09:45:00,100.04,100.18,99.76,100.11,13450.0,88.7372,88.8614,88.4888,88.7993,13450.0
2019-01-03 09:50:00,100.07,100.07,99.82,99.85,1480.0,88.7638,88.7638,88.542,88.5686,1480.0
2019-01-03 09:55:00,99.79,99.99,99.79,99.82,8415.0,88.5154,88.6928,88.5154,88.542,8415.0
2019-01-03 10:00:00,99.78,99.78,99.18,99.41,19932.0,88.5066,88.5066,87.9743,88.1784,19932.0
2019-01-03 10:05:00,99.43,99.47,99.26,99.4,4272.0,88.1961,88.2316,88.0453,88.1695,4272.0
2019-01-03 10:10:00,99.33,99.33,98.89,99.08,7401.0,88.1074,88.1074,87.7171,87.8856,7401.0
2019-01-03 10:15:00,99.04,99.17,98.95,99.16,3400.0,87.8502,87.9655,87.7703,87.9566,3400.0
2019-01-03 10:20:00,99.09,99.36,99.06,99.36,8846.0,87.8945,88.134,87.8679,88.134,8846.0
2019-01-03 10:25:00,99.25,99.25,98.97,98.97,8818.0,88.0364,88.0364,87.7881,87.7881,8818.0
2019-01-03 10:30:00,99.03,99.03,98.54,98.73,14669.0,87.8413,87.8413,87.4067,87.5752,14669.0
2019-01-03 10:35:00,98.66,98.72,98.15,98.26,9310.0,87.5131,87.5663,87.0607,87.1583,9310.0
2019-01-03 10:40:00,98.25,98.48,98.07,98.13,12866.0,87.1494,87.3534,86.9898,87.043,12866.0
2019-01-03 10:45:00,98.12,98.29,97.76,97.79,15943.0,87.0341,87.1849,86.7148,86.7414,15943.0
2019-01-03 10:50:00,97.76,98.39,97.59,97.99,13457.0,86.7148,87.2736,86.564,86.9188,13457.0
2019-01-03 10:55:00,97.99,98.53,97.96,98.42,10046.0,86.9188,87.3978,86.8922,87.3002,10046.0
2019-01-03 11:00:00,98.5,98.5,98.28,98.5,8868.0,87.3712,87.3712,87.176,87.3712,8868.0
2019-01-03 11:05:00,98.43,98.43,97.86,97.89,8274.0,87.3091,87.3091,86.8035,86.8301,8274.0
2019-01-03 11:10:00,98.02,98.46,97.97,98.41,11940.0,86.9454,87.3357,86.9011,87.2913,11940.0
2019-01-03 11:15:00,98.45,98.7,98.44,98.56,11556.0,87.3268,87.5486,87.3179,87.4244,11556.0
2019-01-03 11:20:00,98.51,98.96,98.51,98.75,5442.0,87.38,87.7792,87.38,87.5929,5442.0
2019-01-03 11:25:00,98.72,98.72,98.54,98.55,5661.0,87.5663,87.5663,87.4067,87.4155,5661.0
2019-01-03 11:30:00,98.67,98.93,98.67,98.91,8330.0,87.522,87.7526,87.522,87.7348,8330.0
2019-01-03 11:35:00,99.03,99.42,99.03,99.42,2800.0,87.8413,88.1872,87.8413,88.1872,2800.0
2019-01-03 11:40:00,99.57,99.97,99.49,99.89,20050.0,88.3203,88.6751,88.2493,88.6041,20050.0
2019-01-03 11:45:00,99.96,99.96,99.66,99.7,5641.0,88.6662,88.6662,88.4001,88.4356,5641.0
2019-01-03 11:50:00,99.66,99.86,99.51,99.54,4500.0,88.4001,88.5775,88.2671,88.2937,4500.0
2019-01-03 11:55:00,99.48,99.66,99.3,99.36,12300.0,88.2404,88.4001,88.0808,88.134,12300.0
2019-01-03 12:00:00,99.36,99.49,99.19,99.22,9321.0,88.134,88.2493,87.9832,88.0098,9321.0
2019-01-03 12:05:00,99.16,99.21,99.06,99.1,7669.0,87.9566,88.001,87.8679,87.9034,7669.0
2019-01-03 12:10:00,99.1,99.31,99.05,99.27,4407.0,87.9034,88.0897,87.859,88.0542,4407.0
2019-01-03 12:15:00,99.25,99.28,98.99,99.05,5287.0,88.0364,88.063,87.8058,87.859,5287.0
2019-01-03 12:20:00,99.12,99.26,99.09,99.24,2786.0,87.9211,88.0453,87.8945,88.0276,2786.0
2019-01-03 12:25:00,99.27,99.27,99.06,99.14,4027.0,88.0542,88.0542,87.8679,87.9389,4027.0
2019-01-03 12:30:00,99.12,99.29,99.07,99.22,5225.0,87.9211,88.0719,87.8768,88.0098,5225.0
2019-01-03 12:35:00,99.25,99.25,98.9,98.93,6512.0,88.0364,88.0364,87.726,87.7526,6512.0
2019-01-03 12:40:00,99.02,99.1,98.85,98.89,3120.0,87.8324,87.9034,87.6816,87.7171,3120.0
2019-01-03 12:45:00,98.98,99.16,98.93,99.03,3048.0,87.7969,87.9566,87.7526,87.8413,3048.0
2019-01-03 12:50:00,99.09,99.25,99.07,99.19,2400.0,87.8945,88.0364,87.8768,87.9832,2400.0
2019-01-03 12:55:00,99.26,99.28,99.07,99.21,2507.0,88.0453,88.063,87.8768,88.001,2507.0
2019-01-03 13:00:00,99.21,99.21,98.98,99.02,2520.0,88.001,88.001,87.7969,87.8324,2520.0
2019-01-03 13:05:00,99.07,99.07,98.89,98.97,2951.0,87.8768,87.8768,87.7171,87.7881,2951.0
2019-01-03 13:10:00,98.91,99.0,98.8,98.97,6000.0,87.7348,87.8147,87.6373,87.7881,6000.0
2019-01-03 13:15:00,99.03,99.03,98.44,98.44,5520.0,87.8413,87.8413,87.3179,87.3179,5520.0
2019-01-03 13:20:00,98.56,98.78,98.56,98.71,3500.0,87.4244,87.6195,87.4244,87.5574,3500.0
2019-01-03 13:25:00,98.71,98.86,98.7,98.73,3100.0,87.5574,87.6905,87.5486,87.5752,3100.0
2019-01-03 13:30:00,98.74,98.92,98.74,98.79,3720.0,87.5841,87.7437,87.5841,87.6284,3720.0
2019-01-03 13:35:00,98.82,99.0,98.65,98.94,6374.0,87.655,87.8147,87.5042,87.7615,6374.0
2019-01-03 13:40:00,98.98,99.13,98.87,99.09,6226.0,87.7969,87.93,87.6994,87.8945,6226.0
2019-01-03 13:45:00,99.01,99.01,98.66,98.68,4842.0,87.8235,87.8235,87.5131,87.5308,4842.0
2019-01-03 13:50:00,98.72,98.77,98.43,98.43,7512.0,87.5663,87.6107,87.3091,87.3091,7512.0
2019-01-03 13:55:00,98.49,98.49,98.33,98.42,4499.0,87.3623,87.3623,87.2204,87.3002,4499.0
2019-01-03 14:00:00,98.4,98.58,98.37,98.44,8100.0,87.2825,87.4421,87.2559,87.3179,8100.0
2019-01-03 14:05:00,98.38,98.57,98.36,98.53,8779.0,87.2647,87.4333,87.247,87.3978,8779.0
2019-01-03 14:10:00,98.5,98.62,98.39,98.43,9629.0,87.3712,87.4776,87.2736,87.3091,9629.0
2019-01-03 14:15:00,98.35,98.51,98.23,98.47,8661.0,87.2381,87.38,87.1317,87.3446,8661.0
2019-01-03 14:20:00,98.5,98.51,98.37,98.45,7500.0,87.3712,87.38,87.2559,87.3268,7500.0
2019-01-03 14:25:00,98.4,98.71,98.37,98.68,6645.0,87.2825,87.5574,87.2559,87.5308,6645.0
2019-01-03 14:30:00,98.74,98.93,98.72,98.79,8137.0,87.5841,87.7526,87.5663,87.6284,8137.0
2019-01-03 14:35:00,98.8,98.88,98.66,98.83,5370.0,87.6373,87.7082,87.5131,87.6639,5370.0
2019-01-03 14:40:00,98.81,98.92,98.74,98.86,4500.0,87.6461,87.7437,87.5841,87.6905,4500.0
2019-01-03 14:45:00,98.77,98.77,98.51,98.57,6067.0,87.6107,87.6107,87.38,87.4333,6067.0
2019-01-03 14:50:00,98.64,98.64,98.46,98.48,3233.0,87.4954,87.4954,87.3357,87.3534,3233.0
2019-01-03 14:55:00,98.45,98.45,98.24,98.29,6815.0,87.3268,87.3268,87.1405,87.1849,6815.0
2019-01-03 15:00:00,98.32,98.42,98.21,98.29,4825.0,87.2115,87.3002,87.1139,87.1849,4825.0
2019-01-03 15:05:00,98.26,98.34,98.15,98.21,9424.0,87.1583,87.2292,87.0607,87.1139,9424.0
2019-01-03 15:10:00,98.2,98.22,98.01,98.01,7758.0,87.1051,87.1228,86.9365,86.9365,7758.0
2019-01-03 15:15:00,98.0,98.22,97.93,98.22,11380.0,86.9277,87.1228,86.8656,87.1228,11380.0
2019-01-03 15:20:00,98.23,98.31,98.15,98.15,11282.0,87.1317,87.2026,87.0607,87.0607,11282.0
2019-01-03 15:25:00,98.15,98.26,98.05,98.19,12074.0,87.0607,87.1583,86.972,87.0962,12074.0
2019-01-03 15:30:00,98.15,98.43,98.08,98.38,19507.0,87.0607,87.3091,86.9986,87.2647,19507.0
2019-01-03 15:35:00,98.39,98.43,98.19,98.2,17364.0,87.2736,87.3091,87.0962,87.1051,17364.0
2019-01-03 15:40:00,98.18,98.41,98.13,98.28,15791.0,87.0873,87.2913,87.043,87.176,15791.0
2019-01-03 15:45:00,98.32,98.44,98.27,98.29,26269.0,87.2115,87.3179,87.1672,87.1849,26269.0
2019-01-03 15:50:00,98.27,98.39,98.1,98.23,29844.0,87.1672,87.2736,87.0164,87.1317,29844.0
2019-01-03 15:55:00,98.25,98.25,97.82,97.99,109332.0,87.1494,87.1494,86.768,86.9188,109332.0
2019-01-04 09:30:00,97.48,98.1,96.82,97.84,66313.0,86.4664,87.0164,85.881,86.7857,66313.0
2019-01-04 09:35:00,97.85,98.7,97.77,98.38,15929.0,86.7946,87.5486,86.7236,87.2647,15929.0
2019-01-04 09:40:00,98.37,98.87,98.23,98.76,10401.0,87.2559,87.6994,87.1317,87.6018,10401.0
2019-01-04 09:45:00,98.85,99.22,98.62,99.22,5471.0,87.6816,88.0098,87.4776,88.0098,5471.0
2019-01-04 09:50:00,99.32,99.55,99.11,99.29,6000.0,88.0985,88.3025,87.9123,88.0719,6000.0
2019-01-04 09:55:00,99.28,99.28,98.71,98.83,46150.0,88.063,88.063,87.5574,87.6639,46150.0
2019-01-04 10:00:00,98.73,99.04,98.73,98.87,17777.0,87.5752,87.8502,87.5752,87.6994,17777.0
2019-01-04 10:05:00,98.88,99.04,98.74,99.04,6416.0,87.7082,87.8502,87.5841,87.8502,6416.0
2019-01-04 10:10:00,99.05,99.05,98.65,98.65,9962.0,87.859,87.859,87.5042,87.5042,9962.0
2019-01-04 10:15:00,98.65,98.69,98.26,98.68,19136.0,87.5042,87.5397,87.1583,87.5308,19136.0
2019-01-04 10:20:00,98.57,99.05,98.24,98.99,19245.0,87.4333,87.859,87.1405,87.8058,19245.0
2019-01-04 10:25:00,99.0,99.23,98.94,99.06,23590.0,87.8147,88.0187,87.7615,87.8679,23590.0
2019-01-04 10:30:00,99.04,99.31,98.9,98.95,20011.0,87.8502,88.0897,87.726,87.7703,20011.0
2019-01-04 10:35:00,98.95,99.61,98.92,99.49,11550.0,87.7703,88.3558,87.7437,88.2493,11550.0
2019-01-04 10:40:00,99.54,99.54,99.3,99.3,12442.0,88.2937,88.2937,88.0808,88.0808,12442.0
2019-01-04 10:45:00,99.26,99.68,99.26,99.53,14787.0,88.0453,88.4179,88.0453,88.2848,14787.0
2019-01-04 10:50:00,99.58,99.97,99.58,99.9,8088.0,88.3291,88.6751,88.3291,88.613,8088.0
2019-01-04 10:55:00,99.87,100.09,99.82,100.09,4325.0,88.5864,88.7815,88.542,88.7815,4325.0
2019-01-04 11:00:00,100.12,100.35,99.93,100.35,8673.0,88.8081,89.0122,88.6396,89.0122,8673.0
2019-01-04 11:05:00,100.38,100.44,100.2,100.44,4900.0,89.0388,89.092,88.8791,89.092,4900.0
2019-01-04 11:10:00,100.41,100.51,100.14,100.14,3701.0,89.0654,89.1541,88.8259,88.8259,3701.0
2019-01-04 11:15:00,100.16,100.22,99.9,100.14,5366.0,88.8436,88.8968,88.613,88.8259,5366.0
2019-01-04 11:20:00,100.13,100.18,99.82,99.85,6103.0,88.817,88.8614,88.542,88.5686,6103.0
2019-01-04 11:25:00,99.88,99.9,99.71,99.8,3933.0,88.5953,88.613,88.4445,88.5243,3933.0
2019-01-04 11:30:00,99.72,99.98,99.7,99.98,2705.0,88.4533,88.684,88.4356,88.684,2705.0
2019-01-04 11:35:00,100.04,100.05,99.75,99.84,4167.0,88.7372,88.746,88.4799,88.5598,4167.0
2019-01-04 11:40:00,99.94,100.0,99.86,99.9,3900.0,88.6485,88.7017,88.5775,88.613,3900.0
2019-01-04 11:45:00,99.92,100.15,99.88,100.15,3683.0,88.6307,88.8347,88.5953,88.8347,3683.0
2019-01-04 11:50:00,100.05,100.25,100.05,100.15,4450.0,88.746,88.9235,88.746,88.8347,4450.0
2019-01-04 11:55:00,100.13,100.13,99.95,100.0,5950.0,88.817,88.817,88.6573,88.7017,5950.0
2019-01-04 12:00:00,100.02,100.02,99.71,99.77,6574.0,88.7194,88.7194,88.4445,88.4977,6574.0
2019-01-04 12:05:00,99.76,99.91,99.74,99.86,10444.0,88.4888,88.6219,88.4711,88.5775,10444.0
2019-01-04 12:10:00,99.83,99.94,99.77,99.81,8557.0,88.5509,88.6485,88.4977,88.5332,8557.0
2019-01-04 12:15:00,99.85,100.17,99.8,100.13,6200.0,88.5686,88.8525,88.5243,88.817,6200.0
2019-01-04 12:20:00,100.19,100.34,100.16,100.24,4995.0,88.8702,89.0033,88.8436,88.9146,4995.0
2019-01-04 12:25:00,100.2,100.3,100.17,100.22,3201.0,88.8791,88.9678,88.8525,88.8968,3201.0
2019-01-04 12:30:00,100.21,100.25,100.06,100.23,4400.0,88.888,88.9235,88.7549,88.9057,4400.0
2019-01-04 12:35:00,100.28,100.39,100.24,100.28,2031.0,88.9501,89.0476,88.9146,88.9501,2031.0
2019-01-04 12:40:00,100.38,100.58,100.38,100.51,4500.0,89.0388,89.2162,89.0388,89.1541,4500.0
2019-01-04 12:45:00,100.5,100.51,100.38,100.45,6300.0,89.1452,89.1541,89.0388,89.1009,6300.0
2019-01-04 12:50:00,100.44,100.51,100.33,100.33,5221.0,89.092,89.1541,88.9944,88.9944,5221.0
2019-01-04 12:55:00,100.41,100.59,100.4,100.49,4528.0,89.0654,89.225,89.0565,89.1363,4528.0
2019-01-04 13:00:00,100.47,100.61,100.41,100.6,6473.0,89.1186,89.2428,89.0654,89.2339,6473.0
2019-01-04 13:05:00,100.64,100.74,100.58,100.69,9663.0,89.2694,89.3581,89.2162,89.3137,9663.0
2019-01-04 13:10:00,100.72,100.72,100.43,100.43,6939.0,89.3403,89.3403,89.0831,89.0831,6939.0
2019-01-04 13:15:00,100.48,100.56,100.39,100.56,6000.0,89.1275,89.1984,89.0476,89.1984,6000.0
2019-01-04 13:20:00,100.51,100.56,100.38,100.39,7122.0,89.1541,89.1984,89.0388,89.0476,7122.0
2019-01-04 13:25:00,100.36,100.43,100.33,100.38,5610.0,89.021,89.0831,88.9944,89.0388,5610.0
2019-01-04 13:30:00,100.41,100.55,100.35,100.44,5889.0,89.0654,89.1896,89.0122,89.092,5889.0
2019-01-04 13:35:00,100.44,100.44,100.17,100.18,9330.0,89.092,89.092,88.8525,88.8614,9330.0
2019-01-04 13:40:00,100.13,100.15,99.87,99.96,7606.0,88.817,88.8347,88.5864,88.6662,7606.0
2019-01-04 13:45:00,99.88,100.09,99.82,100.09,5800.0,88.5953,88.7815,88.542,88.7815,5800.0
2019-01-04 13:50:00,100.09,100.16,100.03,100.12,6612.0,88.7815,88.8436,88.7283,88.8081,6612.0
2019-01-04 13:55:00,100.15,100.18,99.95,100.05,8144.0,88.8347,88.8614,88.6573,88.746,8144.0
2019-01-04 14:00:00,100.04,100.12,99.92,100.06,25287.0,88.7372,88.8081,88.6307,88.7549,25287.0
2019-01-04 14:05:00,100.03,100.03,99.77,99.9,10928.0,88.7283,88.7283,88.4977,88.613,10928.0
2019-01-04 14:10:00,99.93,100.03,99.91,99.91,6351.0,88.6396,88.7283,88.6219,88.6219,6351.0
2019-01-04 14:15:00,99.93,100.12,99.85,99.96,8215.0,88.6396,88.8081,88.5686,88.6662,8215.0
2019-01-04 14:20:00,99.97,100.15,99.95,100.14,23105.0,88.6751,88.8347,88.6573,88.8259,23105.0
2019-01-04 14:25:00,100.14,100.26,100.09,100.15,13024.0,88.8259,88.9323,88.7815,88.8347,13024.0
2019-01-04 14:30:00,100.2,100.32,100.1,100.29,11324.0,88.8791,88.9855,88.7904,88.9589,11324.0
2019-01-04 14:35:00,100.4,100.5,100.35,100.45,6288.0,89.0565,89.1452,89.0122,89.1009,6288.0
2019-01-04 14:40:00,100.45,100.54,100.28,100.28,14734.0,89.1009,89.1807,88.9501,88.9501,14734.0
2019-01-04 14:45:00,100.27,100.3,99.99,100.21,11096.0,88.9412,88.9678,88.6928,88.888,11096.0
2019-01-04 14:50:00,100.23,100.24,100.12,100.14,9896.0,88.9057,88.9146,88.8081,88.8259,9896.0
2019-01-04 14:55:00,100.12,100.13,99.91,99.99,25430.0,88.8081,88.817,88.6219,88.6928,25430.0
2019-01-04 15:00:00,100.0,100.23,100.0,100.2,49122.0,88.7017,88.9057,88.7017,88.8791,49122.0
2019-01-04 15:05:00,100.19,100.31,100.15,100.21,19145.0,88.8702,88.9767,88.8347,88.888,19145.0
2019-01-04 15:10:00,100.2,100.41,100.15,100.41,9866.0,88.8791,89.0654,88.8347,89.0654,9866.0
2019-01-04 15:15:00,100.4,100.56,100.35,100.46,12609.0,89.0565,89.1984,89.0122,89.1097,12609.0
2019-01-04 15:20:00,100.48,100.51,100.14,100.14,10863.0,89.1275,89.1541,88.8259,88.8259,10863.0
2019-01-04 15:25:00,100.12,100.19,100.03,100.13,24800.0,88.8081,88.8702,88.7283,88.817,24800.0
2019-01-04 15:30:00,100.13,100.37,100.06,100.35,25776.0,88.817,89.0299,88.7549,89.0122,25776.0
2019-01-04 15:35:00,100.36,100.42,100.16,100.16,33683.0,89.021,89.0742,88.8436,88.8436,33683.0
2019-01-04 15:40:00,100.14,100.24,100.11,100.19,37326.0,88.8259,88.9146,88.7993,88.8702,37326.0
2019-01-04 15:45:00,100.19,100.28,100.03,100.03,46888.0,88.8702,88.9501,88.7283,88.7283,46888.0
2019-01-04 15:50:00,100.0,100.12,99.93,99.95,46996.0,88.7017,88.8081,88.6396,88.6573,46996.0
2019-01-04 15:55:00,99.99,100.04,99.84,99.92,121763.0,88.6928,88.7372,88.5598,88.6307,121763.0
2019-01-07 09:30:00,99.87,100.11,99.19,99.35,9924.0,88.5864,88.7993,87.9832,88.1251,9924.0
2019-01-07 09:35:00,100.0,100.0,99.04,99.5,12184.0,88.7017,88.7017,87.8502,88.2582,12184.0
2019-01-07 09:40:00,99.56,99.91,99.36,99.87,4750.0,88.3114,88.6219,88.134,88.5864,4750.0
2019-01-07 09:45:00,100.01,100.6,100.01,100.42,14023.0,88.7106,89.2339,88.7106,89.0742,14023.0
2019-01-07 09:50:00,100.4,100.51,99.74,100.07,32658.0,89.0565,89.1541,88.4711,88.7638,32658.0
2019-01-07 09:55:00,100.09,100.51,100.05,100.47,6359.0,88.7815,89.1541,88.746,89.1186,6359.0
2019-01-07 10:00:00,100.45,100.97,100.32,100.9,6575.0,89.1009,89.5621,88.9855,89.5,6575.0
2019-01-07 10:05:00,100.78,100.78,100.45,100.47,9093.0,89.3936,89.3936,89.1009,89.1186,9093.0
2019-01-07 10:10:00,100.52,100.6,100.29,100.35,8268.0,89.1629,89.2339,88.9589,89.0122,8268.0
2019-01-07 10:15:00,100.35,100.58,100.35,100.49,7813.0,89.0122,89.2162,89.0122,89.1363,7813.0
2019-01-07 10:20:00,100.44,100.65,100.41,100.5,11299.0,89.092,89.2783,89.0654,89.1452,11299.0
2019-01-07 10:25:00,100.52,100.76,100.44,100.44,7019.0,89.1629,89.3758,89.092,89.092,7019.0
2019-01-07 10:30:00,100.49,100.76,100.45,100.76,4485.0,89.1363,89.3758,89.1009,89.3758,4485.0
2019-01-07 10:35:00,100.88,100.94,100.66,100.81,5215.0,89.4823,89.5355,89.2871,89.4202,5215.0
2019-01-07 10:40:00,100.7,101.05,100.65,100.79,12080.0,89.3226,89.6331,89.2783,89.4024,12080.0
2019-01-07 10:45:00,100.76,100.85,100.66,100.78,7510.0,89.3758,89.4557,89.2871,89.3936,7510.0
2019-01-07 10:50:00,100.84,100.84,100.35,100.4,36008.0,89.4468,89.4468,89.0122,89.0565,36008.0
2019-01-07 10:55:00,100.37,100.39,100.06,100.09,34665.0,89.0299,89.0476,88.7549,88.7815,34665.0
2019-01-07 11:00:00,100.04,100.55,100.04,100.51,18437.0,88.7372,89.1896,88.7372,89.1541,18437.0
2019-01-07 11:05:00,100.46,100.46,100.12,100.43,28719.0,89.1097,89.1097,88.8081,89.0831,28719.0
2019-01-07 11:10:00,100.45,100.67,100.23,100.41,47187.0,89.1009,89.296,88.9057,89.0654,47187.0
2019-01-07 11:15:00,100.45,100.93,100.39,100.93,11228.0,89.1009,89.5266,89.0476,89.5266,11228.0
2019-01-07 11:20:00,100.92,101.01,100.82,100.91,11200.0,89.5178,89.5976,89.429,89.5089,11200.0
2019-01-07 11:25:00,100.98,100.99,100.74,100.91,6555.0,89.571,89.5798,89.3581,89.5089,6555.0
2019-01-07 11:30:00,100.92,100.96,100.73,100.87,9017.0,89.5178,89.5532,89.3492,89.4734,9017.0
2019-01-07 11:35:00,100.88,101.0,100.79,100.87,9483.0,89.4823,89.5887,89.4024,89.4734,9483.0
2019-01-07 11:40:00,100.88,101.0,100.84,100.97,9300.0,89.4823,89.5887,89.4468,89.5621,9300.0
2019-01-07 11:45:00,100.91,100.98,100.62,100.63,11110.0,89.5089,89.571,89.2516,89.2605,11110.0
2019-01-07 11:50:00,100.72,100.96,100.67,100.86,6500.0,89.3403,89.5532,89.296,89.4645,6500.0
2019-01-07 11:55:00,100.88,101.18,100.88,101.17,3790.0,89.4823,89.7484,89.4823,89.7395,3790.0
2019-01-07 12:00:00,101.19,101.19,100.99,101.06,6085.0,89.7572,89.7572,89.5798,89.6419,6085.0
2019-01-07 12:05:00,101.1,101.22,100.96,101.01,9235.0,89.6774,89.7839,89.5532,89.5976,9235.0
2019-01-07 12:10:00,100.98,101.12,100.98,101.08,7299.0,89.571,89.6952,89.571,89.6597,7299.0
2019-01-07 12:15:00,101.08,101.16,101.06,101.1,4858.0,89.6597,89.7306,89.6419,89.6774,4858.0
2019-01-07 12:20:00,101.12,101.23,101.12,101.18,4069.0,89.6952,89.7927,89.6952,89.7484,4069.0
2019-01-07 12:25:00,101.18,101.34,101.18,101.32,5930.0,89.7484,89.8903,89.7484,89.8726,5930.0
2019-01-07 12:30:00,101.29,101.37,101.22,101.3,10735.0,89.8459,89.9169,89.7839,89.8548,10735.0
2019-01-07 12:35:00,101.26,101.26,101.13,101.25,4085.0,89.8193,89.8193,89.704,89.8105,4085.0
2019-01-07 12:40:00,101.27,101.34,101.21,101.25,3841.0,89.8282,89.8903,89.775,89.8105,3841.0
2019-01-07 12:45:00,101.33,101.36,101.24,101.27,3731.0,89.8814,89.908,89.8016,89.8282,3731.0
2019-01-07 12:50:00,101.24,101.25,101.03,101.25,3609.0,89.8016,89.8105,89.6153,89.8105,3609.0
2019-01-07 12:55:00,101.21,101.31,101.17,101.18,5080.0,89.775,89.8637,89.7395,89.7484,5080.0
2019-01-07 13:00:00,101.25,101.38,101.25,101.32,2503.0,89.8105,89.9258,89.8105,89.8726,2503.0
2019-01-07 13:05:00,101.33,101.37,101.2,101.35,2326.0,89.8814,89.9169,89.7661,89.8992,2326.0
2019-01-07 13:10:00,101.35,101.38,101.28,101.29,2610.0,89.8992,89.9258,89.8371,89.8459,2610.0
2019-01-07 13:15:00,101.3,101.41,101.3,101.32,4205.0,89.8548,89.9524,89.8548,89.8726,4205.0
2019-01-07 13:20:00,101.37,101.46,101.29,101.37,3900.0,89.9169,89.9967,89.8459,89.9169,3900.0
2019-01-07 13:25:00,101.44,101.48,101.3,101.3,4439.0,89.979,90.0145,89.8548,89.8548,4439.0
2019-01-07 13:30:00,101.29,101.52,101.29,101.49,4546.0,89.8459,90.05,89.8459,90.0234,4546.0
2019-01-07 13:35:00,101.52,101.71,101.49,101.49,8443.0,90.05,90.2185,90.0234,90.0234,8443.0
2019-01-07 13:40:00,101.47,101.53,101.29,101.51,4171.0,90.0056,90.0588,89.8459,90.0411,4171.0
2019-01-07 13:45:00,101.49,101.51,101.17,101.17,2800.0,90.0234,90.0411,89.7395,89.7395,2800.0
2019-01-07 13:50:00,101.16,101.24,101.1,101.15,4889.0,89.7306,89.8016,89.6774,89.7218,4889.0
2019-01-07 13:55:00,101.16,101.28,101.14,101.16,4806.0,89.7306,89.8371,89.7129,89.7306,4806.0
2019-01-07 14:00:00,101.19,101.27,101.15,101.21,4300.0,89.7572,89.8282,89.7218,89.775,4300.0
2019-01-07 14:05:00,101.18,101.22,100.98,101.04,6262.0,89.7484,89.7839,89.571,89.6242,6262.0
2019-01-07 14:10:00,101.07,101.08,100.89,101.04,3179.0,89.6508,89.6597,89.4911,89.6242,3179.0
2019-01-07 14:15:00,101.02,101.34,101.0,101.19,17066.0,89.6065,89.8903,89.5887,89.7572,17066.0
2019-01-07 14:20:00,101.2,101.31,101.19,101.21,7391.0,89.7661,89.8637,89.7572,89.775,7391.0
2019-01-07 14:25:00,101.21,101.24,101.1,101.14,3666.0,89.775,89.8016,89.6774,89.7129,3666.0
2019-01-07 14:30:00,101.1,101.1,100.92,101.04,9804.0,89.6774,89.6774,89.5178,89.6242,9804.0
2019-01-07 14:35:00,101.0,101.0,100.83,100.9,6863.0,89.5887,89.5887,89.4379,89.5,6863.0
2019-01-07 14:40:00,100.88,100.92,100.83,100.88,7475.0,89.4823,89.5178,89.4379,89.4823,7475.0
2019-01-07 14:45:00,100.85,100.91,100.78,100.9,5462.0,89.4557,89.5089,89.3936,89.5,5462.0
2019-01-07 14:50:00,100.89,100.9,100.68,100.7,5122.0,89.4911,89.5,89.3049,89.3226,5122.0
2019-01-07 14:55:00,100.69,100.69,100.5,100.64,7339.0,89.3137,89.3137,89.1452,89.2694,7339.0
2019-01-07 15:00:00,100.62,100.8,100.57,100.76,6611.0,89.2516,89.4113,89.2073,89.3758,6611.0
2019-01-07 15:05:00,100.78,100.8,100.7,100.79,5918.0,89.3936,89.4113,89.3226,89.4024,5918.0
2019-01-07 15:10:00,100.79,100.89,100.75,100.88,8745.0,89.4024,89.4911,89.367,89.4823,8745.0
2019-01-07 15:15:00,100.92,101.01,100.89,101.0,8722.0,89.5178,89.5976,89.4911,89.5887,8722.0
2019-01-07 15:20:00,100.98,101.04,100.96,101.04,5021.0,89.571,89.6242,89.5532,89.6242,5021.0
2019-01-07 15:25:00,101.04,101.1,100.93,100.94,14083.0,89.6242,89.6774,89.5266,89.5355,14083.0
2019-01-07 15:30:00,100.94,100.95,100.72,100.87,14459.0,89.5355,89.5444,89.3403,89.4734,14459.0
2019-01-07 15:35:00,100.84,100.92,100.82,100.82,13506.0,89.4468,89.5178,89.429,89.429,13506.0
2019-01-07 15:40:00,100.81,100.82,100.66,100.78,16190.0,89.4202,89.429,89.2871,89.3936,16190.0
2019-01-07 15:45:00,100.79,100.91,100.74,100.77,39043.0,89.4024,89.5089,89.3581,89.3847,39043.0
2019-01-07 15:50:00,100.77,100.78,100.61,100.61,39433.0,89.3847,89.3936,89.2428,89.2428,39433.0
2019-01-07 15:55:00,100.62,100.67,100.14,100.26,120487.0,89.2516,89.296,88.8259,88.9323,120487.0
2019-01-08 09:30:00,100.74,101.34,100.74,101.32,20683.0,89.3581,89.8903,89.3581,89.8726,20683.0
2019-01-08 09:35:00,101.33,101.55,101.14,101.38,15679.0,89.8814,90.0766,89.7129,89.9258,15679.0
2019-01-08 09:40:00,101.38,101.47,101.23,101.34,18300.0,89.9258,90.0056,89.7927,89.8903,18300.0
2019-01-08 09:45:00,101.36,101.64,101.35,101.52,3343.0,89.908,90.1564,89.8992,90.05,3343.0
2019-01-08 09:50:00,101.51,101.51,101.25,101.31,4700.0,90.0411,90.0411,89.8105,89.8637,4700.0
2019-01-08 09:55:00,101.3,101.44,101.3,101.4,4100.0,89.8548,89.979,89.8548,89.9435,4100.0
2019-01-08 10:00:00,101.33,101.48,101.23,101.32,7604.0,89.8814,90.0145,89.7927,89.8726,7604.0
2019-01-08 10:05:00,101.44,101.48,101.2,101.37,9118.0,89.979,90.0145,89.7661,89.9169,9118.0
2019-01-08 10:10:00,101.22,101.38,100.92,100.95,10374.0,89.7839,89.9258,89.5178,89.5444,10374.0
2019-01-08 10:15:00,100.93,100.98,100.61,100.61,3950.0,89.5266,89.571,89.2428,89.2428,3950.0
2019-01-08 10:20:00,100.75,100.8,100.58,100.7,6199.0,89.367,89.4113,89.2162,89.3226,6199.0
2019-01-08 10:25:00,100.72,100.81,100.41,100.48,26320.0,89.3403,89.4202,89.0654,89.1275,26320.0
2019-01-08 10:30:00,100.48,100.62,100.39,100.42,9808.0,89.1275,89.2516,89.0476,89.0742,9808.0
2019-01-08 10:35:00,100.41,100.52,100.26,100.43,12485.0,89.0654,89.1629,88.9323,89.0831,12485.0
2019-01-08 10:40:00,100.5,100.5,100.03,100.17,36572.0,89.1452,89.1452,88.7283,88.8525,36572.0
2019-01-08 10:45:00,100.14,100.19,99.98,100.05,9751.0,88.8259,88.8702,88.684,88.746,9751.0
2019-01-08 10:50:00,100.02,100.17,99.9,100.01,7772.0,88.7194,88.8525,88.613,88.7106,7772.0
2019-01-08 10:55:00,100.08,100.15,100.01,100.02,27374.0,88.7727,88.8347,88.7106,88.7194,27374.0
2019-01-08 11:00:00,100.03,100.41,100.01,100.34,39860.0,88.7283,89.0654,88.7106,89.0033,39860.0
2019-01-08 11:05:00,100.35,100.36,100.06,100.11,32858.0,89.0122,89.021,88.7549,88.7993,32858.0
2019-01-08 11:10:00,100.1,100.32,100.03,100.17,14032.0,88.7904,88.9855,88.7283,88.8525,14032.0
2019-01-08 11:15:00,100.24,100.41,100.16,100.27,19041.0,88.9146,89.0654,88.8436,88.9412,19041.0
2019-01-08 11:20:00,100.25,100.26,99.99,100.12,10056.0,88.9235,88.9323,88.6928,88.8081,10056.0
2019-01-08 11:25:00,100.15,100.16,99.8,99.84,13577.0,88.8347,88.8436,88.5243,88.5598,13577.0
2019-01-08 11:30:00,99.83,99.86,99.51,99.53,17724.0,88.5509,88.5775,88.2671,88.2848,17724.0
2019-01-08 11:35:00,99.53,99.86,99.52,99.75,10445.0,88.2848,88.5775,88.2759,88.4799,10445.0
2019-01-08 11:40:00,99.77,99.89,99.64,99.89,17100.0,88.4977,88.6041,88.3824,88.6041,17100.0
2019-01-08 11:45:00,99.93,99.93,99.75,99.79,9541.0,88.6396,88.6396,88.4799,88.5154,9541.0
2019-01-08 11:50:00,99.8,99.87,99.72,99.72,6825.0,88.5243,88.5864,88.4533,88.4533,6825.0
2019-01-08 11:55:00,99.78,100.14,99.77,100.14,9315.0,88.5066,88.8259,88.4977,88.8259,9315.0
2019-01-08 12:00:00,100.14,100.24,100.07,100.21,7551.0,88.8259,88.9146,88.7638,88.888,7551.0
2019-01-08 12:05:00,100.21,100.29,100.07,100.25,20645.0,88.888,88.9589,88.7638,88.9235,20645.0
2019-01-08 12:10:00,100.3,100.53,100.3,100.52,6893.0,88.9678,89.1718,88.9678,89.1629,6893.0
2019-01-08 12:15:00,100.52,100.58,100.34,100.51,8002.0,89.1629,89.2162,89.0033,89.1541,8002.0
2019-01-08 12:20:00,100.5,100.59,100.5,100.58,4156.0,89.1452,89.225,89.1452,89.2162,4156.0
2019-01-08 12:25:00,100.55,100.69,100.55,100.58,16300.0,89.1896,89.3137,89.1896,89.2162,16300.0
2019-01-08 12:30:00,100.59,100.83,100.59,100.75,37121.0,89.225,89.4379,89.225,89.367,37121.0
2019-01-08 12:35:00,100.75,100.82,100.46,100.51,25204.0,89.367,89.429,89.1097,89.1541,25204.0
2019-01-08 12:40:00,100.48,100.64,100.48,100.48,6293.0,89.1275,89.2694,89.1275,89.1275,6293.0
2019-01-08 12:45:00,100.5,100.61,100.26,100.31,53500.0,89.1452,89.2428,88.9323,88.9767,53500.0
2019-01-08 12:50:00,100.26,100.39,100.16,100.37,29887.0,88.9323,89.0476,88.8436,89.0299,29887.0
2019-01-08 12:55:00,100.38,100.41,100.26,100.26,3769.0,89.0388,89.0654,88.9323,88.9323,3769.0
2019-01-08 13:00:00,100.26,100.55,100.26,100.5,8330.0,88.9323,89.1896,88.9323,89.1452,8330.0
2019-01-08 13:05:00,100.5,100.55,100.45,100.48,7622.0,89.1452,89.1896,89.1009,89.1275,7622.0
2019-01-08 13:10:00,100.49,100.75,100.44,100.68,4441.0,89.1363,89.367,89.092,89.3049,4441.0
2019-01-08 13:15:00,100.67,100.77,100.55,100.62,6514.0,89.296,89.3847,89.1896,89.2516,6514.0
2019-01-08 13:20:00,100.61,100.8,100.61,100.71,3500.0,89.2428,89.4113,89.2428,89.3315,3500.0
2019-01-08 13:25:00,100.69,100.8,100.67,100.78,6303.0,89.3137,89.4113,89.296,89.3936,6303.0
2019-01-08 13:30:00,100.72,100.87,100.7,100.85,4338.0,89.3403,89.4734,89.3226,89.4557,4338.0
2019-01-08 13:35:00,100.83,100.91,100.78,100.91,7000.0,89.4379,89.5089,89.3936,89.5089,7000.0
2019-01-08 13:40:00,100.9,100.91,100.74,100.78,4747.0,89.5,89.5089,89.3581,89.3936,4747.0
2019-01-08 13:45:00,100.76,100.88,100.66,100.88,9508.0,89.3758,89.4823,89.2871,89.4823,9508.0
2019-01-08 13:50:00,100.87,101.15,100.86,101.09,10464.0,89.4734,89.7218,89.4645,89.6685,10464.0
2019-01-08 13:55:00,101.1,101.19,101.07,101.11,11392.0,89.6774,89.7572,89.6508,89.6863,11392.0
2019-01-08 14:00:00,101.1,101.22,101.06,101.1,10316.0,89.6774,89.7839,89.6419,89.6774,10316.0
2019-01-08 14:05:00,101.11,101.14,100.91,100.91,9061.0,89.6863,89.7129,89.5089,89.5089,9061.0
2019-01-08 14:10:00,100.97,101.07,100.95,101.07,7077.0,89.5621,89.6508,89.5444,89.6508,7077.0
2019-01-08 14:15:00,101.02,101.04,100.92,100.95,9083.0,89.6065,89.6242,89.5178,89.5444,9083.0
2019-01-08 14:20:00,100.94,100.94,100.8,100.91,5533.0,89.5355,89.5355,89.4113,89.5089,5533.0
2019-01-08 14:25:00,100.89,101.02,100.86,100.93,14170.0,89.4911,89.6065,89.4645,89.5266,14170.0
2019-01-08 14:30:00,100.96,100.99,100.85,100.88,5145.0,89.5532,89.5798,89.4557,89.4823,5145.0
2019-01-08 14:35:00,100.85,100.87,100.75,100.79,10758.0,89.4557,89.4734,89.367,89.4024,10758.0
2019-01-08 14:40:00,100.83,100.84,100.77,100.82,7156.0,89.4379,89.4468,89.3847,89.429,7156.0
2019-01-08 14:45:00,100.81,100.91,100.71,100.89,19089.0,89.4202,89.5089,89.3315,89.4911,19089.0
2019-01-08 14:50:00,100.87,100.94,100.77,100.93,10817.0,89.4734,89.5355,89.3847,89.5266,10817.0
2019-01-08 14:55:00,100.95,101.02,100.86,101.01,20615.0,89.5444,89.6065,89.4645,89.5976,20615.0
2019-01-08 15:00:00,100.98,101.08,100.96,100.99,15743.0,89.571,89.6597,89.5532,89.5798,15743.0
2019-01-08 15:05:00,100.99,101.01,100.75,100.88,19403.0,89.5798,89.5976,89.367,89.4823,19403.0
2019-01-08 15:10:00,100.89,100.93,100.85,100.9,11651.0,89.4911,89.5266,89.4557,89.5,11651.0
2019-01-08 15:15:00,100.9,100.92,100.83,100.84,14946.0,89.5,89.5178,89.4379,89.4468,14946.0
2019-01-08 15:20:00,100.87,101.03,100.8,100.97,15014.0,89.4734,89.6153,89.4113,89.5621,15014.0
2019-01-08 15:25:00,100.97,100.98,100.8,100.96,25357.0,89.5621,89.571,89.4113,89.5532,25357.0
2019-01-08 15:30:00,100.97,101.21,100.96,101.16,26211.0,89.5621,89.775,89.5532,89.7306,26211.0
2019-01-08 15:35:00,101.16,101.19,101.03,101.1,22836.0,89.7306,89.7572,89.6153,89.6774,22836.0
2019-01-08 15:40:00,101.11,101.11,100.87,100.98,28448.0,89.6863,89.6863,89.4734,89.571,28448.0
2019-01-08 15:45:00,101.0,101.07,100.96,100.96,43589.0,89.5887,89.6508,89.5532,89.5532,43589.0
2019-01-08 15:50:00,100.96,101.06,100.9,101.05,38095.0,89.5532,89.6419,89.5,89.6331,38095.0
2019-01-08 15:55:00,101.05,101.19,100.98,101.08,88238.0,89.6331,89.7572,89.571,89.6597,88238.0
2019-01-09 09:30:00,101.34,101.62,101.1,101.38,19071.0,89.8903,90.1387,89.6774,89.9258,19071.0
2019-01-09 09:35:00,101.39,101.55,101.27,101.4,8835.0,89.9346,90.0766,89.8282,89.9435,8835.0
2019-01-09 09:40:00,101.4,101.4,101.2,101.4,4020.0,89.9435,89.9435,89.7661,89.9435,4020.0
2019-01-09 09:45:00,101.38,101.46,101.16,101.19,6595.0,89.9258,89.9967,89.7306,89.7572,6595.0
2019-01-09 09:50:00,101.3,101.5,101.3,101.45,8779.0,89.8548,90.0322,89.8548,89.9879,8779.0
2019-01-09 09:55:00,101.45,101.46,101.31,101.31,4100.0,89.9879,89.9967,89.8637,89.8637,4100.0
2019-01-09 10:00:00,101.32,101.53,101.32,101.34,8016.0,89.8726,90.0588,89.8726,89.8903,8016.0
2019-01-09 10:05:00,101.37,101.53,101.21,101.28,11343.0,89.9169,90.0588,89.775,89.8371,11343.0
2019-01-09 10:10:00,101.28,101.33,101.13,101.15,15354.0,89.8371,89.8814,89.704,89.7218,15354.0
2019-01-09 10:15:00,101.15,101.15,100.87,100.92,14019.0,89.7218,89.7218,89.4734,89.5178,14019.0
2019-01-09 10:20:00,100.91,101.19,100.81,101.19,9327.0,89.5089,89.7572,89.4202,89.7572,9327.0
2019-01-09 10:25:00,101.16,101.2,100.87,100.89,10521.0,89.7306,89.7661,89.4734,89.4911,10521.0
2019-01-09 10:30:00,100.96,100.96,100.61,100.69,4700.0,89.5532,89.5532,89.2428,89.3137,4700.0
2019-01-09 10:35:00,100.6,100.74,100.53,100.67,11916.0,89.2339,89.3581,89.1718,89.296,11916.0
2019-01-09 10:40:00,100.68,100.68,100.38,100.46,8543.0,89.3049,89.3049,89.0388,89.1097,8543.0
2019-01-09 10:45:00,100.37,100.43,100.24,100.37,6031.0,89.0299,89.0831,88.9146,89.0299,6031.0
2019-01-09 10:50:00,100.33,100.63,100.33,100.59,7323.0,88.9944,89.2605,88.9944,89.225,7323.0
2019-01-09 10:55:00,100.56,100.6,100.47,100.57,8125.0,89.1984,89.2339,89.1186,89.2073,8125.0
2019-01-09 11:00:00,100.51,100.94,100.5,100.87,6579.0,89.1541,89.5355,89.1452,89.4734,6579.0
2019-01-09 11:05:00,100.91,101.01,100.82,100.88,7400.0,89.5089,89.5976,89.429,89.4823,7400.0
2019-01-09 11:10:00,100.88,100.98,100.82,100.88,7240.0,89.4823,89.571,89.429,89.4823,7240.0
2019-01-09 11:15:00,100.86,100.88,100.71,100.84,7633.0,89.4645,89.4823,89.3315,89.4468,7633.0
2019-01-09 11:20:00,100.84,101.03,100.73,100.99,8545.0,89.4468,89.6153,89.3492,89.5798,8545.0
2019-01-09 11:25:00,101.01,101.13,101.01,101.11,4337.0,89.5976,89.704,89.5976,89.6863,4337.0
2019-01-09 11:30:00,101.1,101.11,101.01,101.1,7148.0,89.6774,89.6863,89.5976,89.6774,7148.0
2019-01-09 11:35:00,101.07,101.14,101.02,101.1,6824.0,89.6508,89.7129,89.6065,89.6774,6824.0
2019-01-09 11:40:00,101.1,101.11,100.96,101.03,8605.0,89.6774,89.6863,89.5532,89.6153,8605.0
2019-01-09 11:45:00,101.05,101.26,101.05,101.2,6500.0,89.6331,89.8193,89.6331,89.7661,6500.0
2019-01-09 11:50:00,101.2,101.37,101.17,101.32,4200.0,89.7661,89.9169,89.7395,89.8726,4200.0
2019-01-09 11:55:00,101.33,101.34,100.96,100.96,9171.0,89.8814,89.8903,89.5532,89.5532,9171.0
2019-01-09 12:00:00,101.02,101.11,100.93,101.09,6600.0,89.6065,89.6863,89.5266,89.6685,6600.0
2019-01-09 12:05:00,101.04,101.13,100.95,100.97,4300.0,89.6242,89.704,89.5444,89.5621,4300.0
2019-01-09 12:10:00,100.98,101.14,100.97,101.14,5961.0,89.571,89.7129,89.5621,89.7129,5961.0
2019-01-09 12:15:00,101.13,101.33,101.13,101.3,6833.0,89.704,89.8814,89.704,89.8548,6833.0
2019-01-09 12:20:00,101.32,101.48,101.31,101.47,6785.0,89.8726,90.0145,89.8637,90.0056,6785.0
2019-01-09 12:25:00,101.5,101.57,101.39,101.39,9475.0,90.0322,90.0943,89.9346,89.9346,9475.0
2019-01-09 12:30:00,101.41,101.42,101.27,101.27,3226.0,89.9524,89.9613,89.8282,89.8282,3226.0
2019-01-09 12:35:00,101.35,101.44,101.31,101.39,6350.0,89.8992,89.979,89.8637,89.9346,6350.0
2019-01-09 12:40:00,101.38,101.45,101.38,101.44,3001.0,89.9258,89.9879,89.9258,89.979,3001.0
2019-01-09 12:45:00,101.43,101.65,101.43,101.48,7034.0,89.9701,90.1653,89.9701,90.0145,7034.0
2019-01-09 12:50:00,101.55,101.57,101.46,101.52,4183.0,90.0766,90.0943,89.9967,90.05,4183.0
2019-01-09 12:55:00,101.52,101.57,101.49,101.55,4168.0,90.05,90.0943,90.0234,90.0766,4168.0
2019-01-09 13:00:00,101.55,101.58,101.35,101.42,2900.0,90.0766,90.1032,89.8992,89.9613,2900.0
2019-01-09 13:05:00,101.38,101.42,101.29,101.41,7616.0,89.9258,89.9613,89.8459,89.9524,7616.0
2019-01-09 13:10:00,101.42,101.42,101.31,101.31,4100.0,89.9613,89.9613,89.8637,89.8637,4100.0
2019-01-09 13:15:00,101.36,101.46,101.35,101.46,4200.0,89.908,89.9967,89.8992,89.9967,4200.0
2019-01-09 13:20:00,101.47,101.49,101.42,101.47,2420.0,90.0056,90.0234,89.9613,90.0056,2420.0
2019-01-09 13:25:00,101.48,101.49,101.42,101.45,9748.0,90.0145,90.0234,89.9613,89.9879,9748.0
2019-01-09 13:30:00,101.46,101.49,101.31,101.33,6009.0,89.9967,90.0234,89.8637,89.8814,6009.0
2019-01-09 13:35:00,101.33,101.4,101.32,101.38,3273.0,89.8814,89.9435,89.8726,89.9258,3273.0
2019-01-09 13:40:00,101.38,101.4,101.32,101.35,7798.0,89.9258,89.9435,89.8726,89.8992,7798.0
2019-01-09 13:45:00,101.4,101.41,101.36,101.39,4169.0,89.9435,89.9524,89.908,89.9346,4169.0
2019-01-09 13:50:00,101.36,101.36,101.12,101.17,4750.0,89.908,89.908,89.6952,89.7395,4750.0
2019-01-09 13:55:00,101.21,101.28,101.2,101.27,2600.0,89.775,89.8371,89.7661,89.8282,2600.0
2019-01-09 14:00:00,101.37,101.59,101.36,101.51,8907.0,89.9169,90.1121,89.908,90.0411,8907.0
2019-01-09 14:05:00,101.51,101.6,101.4,101.6,7406.0,90.0411,90.1209,89.9435,90.1209,7406.0
2019-01-09 14:10:00,101.56,101.61,101.49,101.55,4810.0,90.0854,90.1298,90.0234,90.0766,4810.0
2019-01-09 14:15:00,101.53,101.57,101.27,101.28,10317.0,90.0588,90.0943,89.8282,89.8371,10317.0
2019-01-09 14:20:00,101.23,101.3,101.04,101.14,6056.0,89.7927,89.8548,89.6242,89.7129,6056.0
2019-01-09 14:25:00,101.16,101.19,101.1,101.19,3976.0,89.7306,89.7572,89.6774,89.7572,3976.0
2019-01-09 14:30:00,101.19,101.35,101.11,101.31,5856.0,89.7572,89.8992,89.6863,89.8637,5856.0
2019-01-09 14:35:00,101.34,101.42,101.27,101.42,3000.0,89.8903,89.9613,89.8282,89.9613,3000.0
2019-01-09 14:40:00,101.42,101.44,101.32,101.44,3560.0,89.9613,89.979,89.8726,89.979,3560.0
2019-01-09 14:45:00,101.44,101.62,101.44,101.59,5443.0,89.979,90.1387,89.979,90.1121,5443.0
2019-01-09 14:50:00,101.59,101.59,101.5,101.58,7976.0,90.1121,90.1121,90.0322,90.1032,7976.0
2019-01-09 14:55:00,101.57,101.59,101.48,101.56,8622.0,90.0943,90.1121,90.0145,90.0854,8622.0
2019-01-09 15:00:00,101.54,101.7,101.49,101.6,8398.0,90.0677,90.2096,90.0234,90.1209,8398.0
2019-01-09 15:05:00,101.62,101.64,101.45,101.58,8992.0,90.1387,90.1564,89.9879,90.1032,8992.0
2019-01-09 15:10:00,101.62,101.71,101.61,101.68,6910.0,90.1387,90.2185,90.1298,90.1919,6910.0
2019-01-09 15:15:00,101.69,101.79,101.69,101.7,7360.0,90.2008,90.2895,90.2008,90.2096,7360.0
2019-01-09 15:20:00,101.72,101.77,101.67,101.75,8888.0,90.2274,90.2717,90.183,90.254,8888.0
2019-01-09 15:25:00,101.76,101.79,101.58,101.58,11253.0,90.2628,90.2895,90.1032,90.1032,11253.0
2019-01-09 15:30:00,101.57,101.59,101.39,101.58,11740.0,90.0943,90.1121,89.9346,90.1032,11740.0
2019-01-09 15:35:00,101.56,101.56,101.36,101.42,17831.0,90.0854,90.0854,89.908,89.9613,17831.0
2019-01-09 15:40:00,101.44,101.45,101.27,101.38,19824.0,89.979,89.9879,89.8282,89.9258,19824.0
2019-01-09 15:45:00,101.38,101.44,101.23,101.3,24689.0,89.9258,89.979,89.7927,89.8548,24689.0
2019-01-09 15:50:00,101.28,101.32,101.24,101.3,33032.0,89.8371,89.8726,89.8016,89.8548,33032.0
2019-01-09 15:55:00,101.3,101.6,101.26,101.52,64335.0,89.8548,90.1209,89.8193,90.05,64335.0
2019-01-10 09:30:00,101.25,101.25,100.92,101.07,17784.0,89.8105,89.8105,89.5178,89.6508,17784.0
2019-01-10 09:35:00,101.07,101.19,100.84,101.03,7806.0,89.6508,89.7572,89.4468,89.6153,7806.0
2019-01-10 09:40:00,101.05,101.05,100.86,100.87,2800.0,89.6331,89.6331,89.4645,89.4734,2800.0
2019-01-10 09:45:00,101.06,101.2,100.94,101.02,6528.0,89.6419,89.7661,89.5355,89.6065,6528.0
2019-01-10 09:50:00,101.11,101.33,101.1,101.14,6046.0,89.6863,89.8814,89.6774,89.7129,6046.0
2019-01-10 09:55:00,101.13,101.17,100.98,101.07,4922.0,89.704,89.7395,89.571,89.6508,4922.0
2019-01-10 10:00:00,101.05,101.3,101.04,101.14,11540.0,89.6331,89.8548,89.6242,89.7129,11540.0
2019-01-10 10:05:00,101.14,101.35,101.13,101.18,7280.0,89.7129,89.8992,89.704,89.7484,7280.0
2019-01-10 10:10:00,101.17,101.18,100.87,100.89,5724.0,89.7395,89.7484,89.4734,89.4911,5724.0
2019-01-10 10:15:00,100.85,100.85,100.6,100.69,5988.0,89.4557,89.4557,89.2339,89.3137,5988.0
2019-01-10 10:20:00,100.82,101.16,100.82,101.12,3304.0,89.429,89.7306,89.429,89.6952,3304.0
2019-01-10 10:25:00,101.12,101.17,100.93,101.09,6505.0,89.6952,89.7395,89.5266,89.6685,6505.0
2019-01-10 10:30:00,101.2,101.26,101.05,101.26,6175.0,89.7661,89.8193,89.6331,89.8193,6175.0
2019-01-10 10:35:00,101.31,101.49,101.18,101.49,6641.0,89.8637,90.0234,89.7484,90.0234,6641.0
2019-01-10 10:40:00,101.5,101.5,101.28,101.46,6920.0,90.0322,90.0322,89.8371,89.9967,6920.0
2019-01-10 10:45:00,101.46,101.64,101.39,101.64,5916.0,89.9967,90.1564,89.9346,90.1564,5916.0
2019-01-10 10:50:00,101.74,101.76,101.56,101.6,3000.0,90.2451,90.2628,90.0854,90.1209,3000.0
2019-01-10 10:55:00,101.57,101.57,101.34,101.41,8757.0,90.0943,90.0943,89.8903,89.9524,8757.0
2019-01-10 11:00:00,101.41,101.44,101.29,101.37,5353.0,89.9524,89.979,89.8459,89.9169,5353.0
2019-01-10 11:05:00,101.44,101.45,101.34,101.35,6388.0,89.979,89.9879,89.8903,89.8992,6388.0
2019-01-10 11:10:00,101.33,101.53,101.3,101.53,6773.0,89.8814,90.0588,89.8548,90.0588,6773.0
2019-01-10 11:15:00,101.56,101.56,101.46,101.55,3300.0,90.0854,90.0854,89.9967,90.0766,3300.0
2019-01-10 11:20:00,101.55,101.61,101.42,101.45,8672.0,90.0766,90.1298,89.9613,89.9879,8672.0
2019-01-10 11:25:00,101.41,101.44,101.31,101.44,6275.0,89.9524,89.979,89.8637,89.979,6275.0
2019-01-10 11:30:00,101.48,101.55,101.39,101.55,2949.0,90.0145,90.0766,89.9346,90.0766,2949.0
2019-01-10 11:35:00,101.65,101.76,101.55,101.66,3700.0,90.1653,90.2628,90.0766,90.1741,3700.0
2019-01-10 11:40:00,101.57,101.64,101.52,101.52,3395.0,90.0943,90.1564,90.05,90.05,3395.0
2019-01-10 11:45:00,101.55,101.67,101.51,101.67,5181.0,90.0766,90.183,90.0411,90.183,5181.0
2019-01-10 11:50:00,101.67,101.76,101.59,101.75,13217.0,90.183,90.2628,90.1121,90.254,13217.0
2019-01-10 11:55:00,101.76,101.85,101.67,101.85,10468.0,90.2628,90.3427,90.183,90.3427,10468.0
2019-01-10 12:00:00,101.83,102.04,101.82,101.92,9943.0,90.3249,90.5112,90.3161,90.4048,9943.0
2019-01-10 12:05:00,101.89,101.89,101.73,101.74,3398.0,90.3782,90.3782,90.2362,90.2451,3398.0
2019-01-10 12:10:00,101.76,101.85,101.74,101.85,5202.0,90.2628,90.3427,90.2451,90.3427,5202.0
2019-01-10 12:15:00,101.85,101.95,101.84,101.89,4661.0,90.3427,90.4314,90.3338,90.3782,4661.0
2019-01-10 12:20:00,101.85,101.99,101.85,101.88,6417.0,90.3427,90.4669,90.3427,90.3693,6417.0
2019-01-10 12:25:00,101.93,102.04,101.87,102.01,2852.0,90.4136,90.5112,90.3604,90.4846,2852.0
2019-01-10 12:30:00,102.04,102.08,101.97,101.97,1700.0,90.5112,90.5467,90.4491,90.4491,1700.0
2019-01-10 12:35:00,101.9,101.98,101.9,101.92,2246.0,90.387,90.458,90.387,90.4048,2246.0
2019-01-10 12:40:00,101.87,101.93,101.82,101.82,2145.0,90.3604,90.4136,90.3161,90.3161,2145.0
2019-01-10 12:45:00,101.86,102.0,101.79,101.94,5977.0,90.3515,90.4757,90.2895,90.4225,5977.0
2019-01-10 12:50:00,101.91,102.03,101.91,102.0,2300.0,90.3959,90.5023,90.3959,90.4757,2300.0
2019-01-10 12:55:00,101.95,101.95,101.82,101.94,4401.0,90.4314,90.4314,90.3161,90.4225,4401.0
2019-01-10 13:00:00,101.9,101.92,101.72,101.79,4488.0,90.387,90.4048,90.2274,90.2895,4488.0
2019-01-10 13:05:00,101.7,101.73,101.34,101.38,5386.0,90.2096,90.2362,89.8903,89.9258,5386.0
2019-01-10 13:10:00,101.26,101.37,101.2,101.3,4893.0,89.8193,89.9169,89.7661,89.8548,4893.0
2019-01-10 13:15:00,101.25,101.57,101.21,101.52,16300.0,89.8105,90.0943,89.775,90.05,16300.0
2019-01-10 13:20:00,101.51,101.65,101.51,101.62,4200.0,90.0411,90.1653,90.0411,90.1387,4200.0
2019-01-10 13:25:00,101.61,101.68,101.61,101.62,4400.0,90.1298,90.1919,90.1298,90.1387,4400.0
2019-01-10 13:30:00,101.64,101.66,101.52,101.65,6661.0,90.1564,90.1741,90.05,90.1653,6661.0
2019-01-10 13:35:00,101.58,101.58,101.35,101.41,5425.0,90.1032,90.1032,89.8992,89.9524,5425.0
2019-01-10 13:40:00,101.39,101.5,101.29,101.5,3898.0,89.9346,90.0322,89.8459,90.0322,3898.0
2019-01-10 13:45:00,101.5,101.59,101.45,101.54,3138.0,90.0322,90.1121,89.9879,90.0677,3138.0
2019-01-10 13:50:00,101.59,101.6,101.52,101.57,4413.0,90.1121,90.1209,90.05,90.0943,4413.0
2019-01-10 13:55:00,101.58,101.67,101.57,101.67,4545.0,90.1032,90.183,90.0943,90.183,4545.0
2019-01-10 14:00:00,101.71,101.84,101.71,101.84,3500.0,90.2185,90.3338,90.2185,90.3338,3500.0
2019-01-10 14:05:00,101.85,102.02,101.85,102.01,9254.0,90.3427,90.4935,90.3427,90.4846,9254.0
2019-01-10 14:10:00,102.06,102.11,102.0,102.1,5737.0,90.529,90.5733,90.4757,90.5644,5737.0
2019-01-10 14:15:00,102.1,102.19,102.04,102.12,9857.0,90.5644,90.6443,90.5112,90.5822,9857.0
2019-01-10 14:20:00,102.12,102.31,102.06,102.21,5431.0,90.5822,90.7507,90.529,90.662,5431.0
2019-01-10 14:25:00,102.15,102.15,102.05,102.09,5956.0,90.6088,90.6088,90.5201,90.5556,5956.0
2019-01-10 14:30:00,102.08,102.08,101.97,101.98,6437.0,90.5467,90.5467,90.4491,90.458,6437.0
2019-01-10 14:35:00,101.96,102.07,101.95,102.02,5279.0,90.4402,90.5378,90.4314,90.4935,5279.0
2019-01-10 14:40:00,102.04,102.21,102.02,102.2,8798.0,90.5112,90.662,90.4935,90.6531,8798.0
2019-01-10 14:45:00,102.17,102.17,101.91,101.99,5366.0,90.6265,90.6265,90.3959,90.4669,5366.0
2019-01-10 14:50:00,101.92,101.92,101.75,101.81,5800.0,90.4048,90.4048,90.254,90.3072,5800.0
2019-01-10 14:55:00,101.81,101.96,101.73,101.96,7100.0,90.3072,90.4402,90.2362,90.4402,7100.0
2019-01-10 15:00:00,101.9,102.15,101.9,102.11,7401.0,90.387,90.6088,90.387,90.5733,7401.0
2019-01-10 15:05:00,102.11,102.21,102.11,102.11,6300.0,90.5733,90.662,90.5733,90.5733,6300.0
2019-01-10 15:10:00,102.07,102.17,102.0,102.17,6957.0,90.5378,90.6265,90.4757,90.6265,6957.0
2019-01-10 15:15:00,102.18,102.23,102.15,102.17,7040.0,90.6354,90.6797,90.6088,90.6265,7040.0
2019-01-10 15:20:00,102.17,102.23,102.15,102.22,10542.0,90.6265,90.6797,90.6088,90.6709,10542.0
2019-01-10 15:25:00,102.22,102.27,102.21,102.27,11552.0,90.6709,90.7152,90.662,90.7152,11552.0
2019-01-10 15:30:00,102.28,102.31,102.19,102.27,15562.0,90.7241,90.7507,90.6443,90.7152,15562.0
2019-01-10 15:35:00,102.26,102.37,102.22,102.35,10201.0,90.7064,90.8039,90.6709,90.7862,10201.0
2019-01-10 15:40:00,102.38,102.47,102.38,102.43,15514.0,90.8128,90.8926,90.8128,90.8571,15514.0
2019-01-10 15:45:00,102.4,102.56,102.38,102.54,38732.0,90.8305,90.9725,90.8128,90.9547,38732.0
2019-01-10 15:50:00,102.54,102.67,102.53,102.64,31535.0,90.9547,91.07,90.9458,91.0434,31535.0
2019-01-10 15:55:00,102.63,102.71,102.53,102.62,72071.0,91.0346,91.1055,90.9458,91.0257,72071.0
2019-01-11 09:30:00,101.91,102.04,101.82,101.92,8400.0,90.3959,90.5112,90.3161,90.4048,8400.0
2019-01-11 09:35:00,101.98,102.06,101.76,101.76,2901.0,90.458,90.529,90.2628,90.2628,2901.0
2019-01-11 09:40:00,101.82,101.88,101.68,101.83,7702.0,90.3161,90.3693,90.1919,90.3249,7702.0
2019-01-11 09:45:00,101.88,102.15,101.88,102.1,8539.0,90.3693,90.6088,90.3693,90.5644,8539.0
2019-01-11 09:50:00,102.13,102.13,101.81,101.81,4956.0,90.591,90.591,90.3072,90.3072,4956.0
2019-01-11 09:55:00,101.9,102.03,101.77,101.94,10700.0,90.387,90.5023,90.2717,90.4225,10700.0
2019-01-11 10:00:00,101.93,102.01,101.81,101.83,7482.0,90.4136,90.4846,90.3072,90.3249,7482.0
2019-01-11 10:05:00,101.78,101.99,101.6,101.95,5502.0,90.2806,90.4669,90.1209,90.4314,5502.0
2019-01-11 10:10:00,101.99,102.06,101.87,101.92,6404.0,90.4669,90.529,90.3604,90.4048,6404.0
2019-01-11 10:15:00,101.89,101.9,101.68,101.9,6225.0,90.3782,90.387,90.1919,90.387,6225.0
2019-01-11 10:20:00,101.81,101.96,101.8,101.96,7398.0,90.3072,90.4402,90.2983,90.4402,7398.0
2019-01-11 10:25:00,101.95,102.11,101.87,102.04,9058.0,90.4314,90.5733,90.3604,90.5112,9058.0
2019-01-11 10:30:00,102.04,102.12,101.96,102.12,4600.0,90.5112,90.5822,90.4402,90.5822,4600.0
2019-01-11 10:35:00,102.13,102.19,102.03,102.06,6308.0,90.591,90.6443,90.5023,90.529,6308.0
2019-01-11 10:40:00,102.09,102.27,101.99,102.18,6743.0,90.5556,90.7152,90.4669,90.6354,6743.0
2019-01-11 10:45:00,102.14,102.16,101.99,102.06,5472.0,90.5999,90.6177,90.4669,90.529,5472.0
2019-01-11 10:50:00,102.09,102.19,101.99,102.19,5242.0,90.5556,90.6443,90.4669,90.6443,5242.0
2019-01-11 10:55:00,102.26,102.38,102.22,102.32,7895.0,90.7064,90.8128,90.6709,90.7596,7895.0
2019-01-11 11:00:00,102.35,102.38,102.05,102.06,7637.0,90.7862,90.8128,90.5201,90.529,7637.0
2019-01-11 11:05:00,102.04,102.04,101.89,102.03,7498.0,90.5112,90.5112,90.3782,90.5023,7498.0
2019-01-11 11:10:00,102.0,102.01,101.79,101.9,9384.0,90.4757,90.4846,90.2895,90.387,9384.0
2019-01-11 11:15:00,101.85,102.02,101.79,101.98,9951.0,90.3427,90.4935,90.2895,90.458,9951.0
2019-01-11 11:20:00,101.96,102.04,101.9,102.01,5488.0,90.4402,90.5112,90.387,90.4846,5488.0
2019-01-11 11:25:00,101.99,102.01,101.87,101.93,5843.0,90.4669,90.4846,90.3604,90.4136,5843.0
2019-01-11 11:30:00,101.95,101.95,101.87,101.95,3862.0,90.4314,90.4314,90.3604,90.4314,3862.0
2019-01-11 11:35:00,101.97,102.05,101.97,101.99,5955.0,90.4491,90.5201,90.4491,90.4669,5955.0
2019-01-11 11:40:00,102.01,102.06,101.94,102.05,9955.0,90.4846,90.529,90.4225,90.5201,9955.0
2019-01-11 11:45:00,102.06,102.15,102.05,102.09,6483.0,90.529,90.6088,90.5201,90.5556,6483.0
2019-01-11 11:50:00,102.09,102.09,101.99,101.99,6089.0,90.5556,90.5556,90.4669,90.4669,6089.0
2019-01-11 11:55:00,101.99,101.99,101.84,101.9,6911.0,90.4669,90.4669,90.3338,90.387,6911.0
2019-01-11 12:00:00,101.88,101.96,101.85,101.91,6840.0,90.3693,90.4402,90.3427,90.3959,6840.0
2019-01-11 12:05:00,101.93,101.93,101.7,101.7,5301.0,90.4136,90.4136,90.2096,90.2096,5301.0
2019-01-11 12:10:00,101.7,101.91,101.67,101.89,8103.0,90.2096,90.3959,90.183,90.3782,8103.0
2019-01-11 12:15:00,101.91,101.96,101.88,101.92,7960.0,90.3959,90.4402,90.3693,90.4048,7960.0
2019-01-11 12:20:00,101.91,101.91,101.79,101.87,8716.0,90.3959,90.3959,90.2895,90.3604,8716.0
2019-01-11 12:25:00,101.89,102.01,101.88,101.99,9769.0,90.3782,90.4846,90.3693,90.4669,9769.0
2019-01-11 12:30:00,101.97,102.03,101.92,102.0,5100.0,90.4491,90.5023,90.4048,90.4757,5100.0
2019-01-11 12:35:00,101.99,102.03,101.87,101.98,5932.0,90.4669,90.5023,90.3604,90.458,5932.0
2019-01-11 12:40:00,102.02,102.02,101.9,101.95,2119.0,90.4935,90.4935,90.387,90.4314,2119.0
2019-01-11 12:45:00,101.9,101.92,101.83,101.91,4700.0,90.387,90.4048,90.3249,90.3959,4700.0
2019-01-11 12:50:00,101.91,102.01,101.89,101.89,7222.0,90.3959,90.4846,90.3782,90.3782,7222.0
2019-01-11 12:55:00,101.9,101.92,101.85,101.85,3605.0,90.387,90.4048,90.3427,90.3427,3605.0
2019-01-11 13:00:00,101.85,101.92,101.77,101.79,6861.0,90.3427,90.4048,90.2717,90.2895,6861.0
2019-01-11 13:05:00,101.79,101.92,101.79,101.9,6300.0,90.2895,90.4048,90.2895,90.387,6300.0
2019-01-11 13:10:00,101.9,101.92,101.83,101.84,7060.0,90.387,90.4048,90.3249,90.3338,7060.0
2019-01-11 13:15:00,101.86,101.88,101.81,101.86,3764.0,90.3515,90.3693,90.3072,90.3515,3764.0
2019-01-11 13:20:00,101.82,101.84,101.73,101.74,5840.0,90.3161,90.3338,90.2362,90.2451,5840.0
2019-01-11 13:25:00,101.67,101.69,101.62,101.63,5708.0,90.183,90.2008,90.1387,90.1475,5708.0
2019-01-11 13:30:00,101.62,101.65,101.53,101.6,9684.0,90.1387,90.1653,90.0588,90.1209,9684.0
2019-01-11 13:35:00,101.64,101.73,101.61,101.73,8734.0,90.1564,90.2362,90.1298,90.2362,8734.0
2019-01-11 13:40:00,101.73,101.81,101.69,101.79,6255.0,90.2362,90.3072,90.2008,90.2895,6255.0
2019-01-11 13:45:00,101.77,101.8,101.75,101.76,7163.0,90.2717,90.2983,90.254,90.2628,7163.0
2019-01-11 13:50:00,101.76,101.84,101.74,101.84,10868.0,90.2628,90.3338,90.2451,90.3338,10868.0
2019-01-11 13:55:00,101.84,102.03,101.82,101.93,14921.0,90.3338,90.5023,90.3161,90.4136,14921.0
2019-01-11 14:00:00,101.93,102.03,101.9,102.01,8129.0,90.4136,90.5023,90.387,90.4846,8129.0
2019-01-11 14:05:00,102.0,102.07,101.96,102.05,6122.0,90.4757,90.5378,90.4402,90.5201,6122.0
2019-01-11 14:10:00,102.05,102.08,101.95,101.95,4487.0,90.5201,90.5467,90.4314,90.4314,4487.0
2019-01-11 14:15:00,101.95,101.96,101.86,101.86,4287.0,90.4314,90.4402,90.3515,90.3515,4287.0
2019-01-11 14:20:00,101.85,101.88,101.82,101.85,6923.0,90.3427,90.3693,90.3161,90.3427,6923.0
2019-01-11 14:25:00,101.83,101.85,101.75,101.82,9330.0,90.3249,90.3427,90.254,90.3161,9330.0
2019-01-11 14:30:00,101.84,101.91,101.82,101.91,11642.0,90.3338,90.3959,90.3161,90.3959,11642.0
2019-01-11 14:35:00,101.94,101.98,101.88,101.89,7961.0,90.4225,90.458,90.3693,90.3782,7961.0
2019-01-11 14:40:00,101.87,101.99,101.85,101.95,11200.0,90.3604,90.4669,90.3427,90.4314,11200.0
2019-01-11 14:45:00,101.95,102.04,101.88,101.99,27723.0,90.4314,90.5112,90.3693,90.4669,27723.0
2019-01-11 14:50:00,102.01,102.04,101.86,101.86,11400.0,90.4846,90.5112,90.3515,90.3515,11400.0
2019-01-11 14:55:00,101.85,101.85,101.71,101.71,5870.0,90.3427,90.3427,90.2185,90.2185,5870.0
2019-01-11 15:00:00,101.7,101.77,101.65,101.71,16380.0,90.2096,90.2717,90.1653,90.2185,16380.0
2019-01-11 15:05:00,101.72,101.87,101.71,101.79,10747.0,90.2274,90.3604,90.2185,90.2895,10747.0
2019-01-11 15:10:00,101.78,101.89,101.78,101.8,25224.0,90.2806,90.3782,90.2806,90.2983,25224.0
2019-01-11 15:15:00,101.82,101.82,101.7,101.78,9804.0,90.3161,90.3161,90.2096,90.2806,9804.0
2019-01-11 15:20:00,101.78,101.78,101.69,101.73,12332.0,90.2806,90.2806,90.2008,90.2362,12332.0
2019-01-11 15:25:00,101.71,101.71,101.5,101.54,16052.0,90.2185,90.2185,90.0322,90.0677,16052.0
2019-01-11 15:30:00,101.53,101.66,101.52,101.66,18643.0,90.0588,90.1741,90.05,90.1741,18643.0
2019-01-11 15:35:00,101.63,101.75,101.61,101.74,22356.0,90.1475,90.254,90.1298,90.2451,22356.0
2019-01-11 15:40:00,101.74,101.81,101.72,101.79,25191.0,90.2451,90.3072,90.2274,90.2895,25191.0
2019-01-11 15:45:00,101.79,101.91,101.74,101.84,25710.0,90.2895,90.3959,90.2451,90.3338,25710.0
2019-01-11 15:50:00,101.83,101.87,101.78,101.78,28078.0,90.3249,90.3604,90.2806,90.2806,28078.0
2019-01-11 15:55:00,101.79,101.88,101.79,101.83,62738.0,90.2895,90.3693,90.2895,90.3249,62738.0
2019-01-14 09:30:00,101.29,101.39,100.94,100.95,9555.0,89.8459,89.9346,89.5355,89.5444,9555.0
2019-01-14 09:35:00,101.0,101.29,100.94,101.13,8308.0,89.5887,89.8459,89.5355,89.704,8308.0
2019-01-14 09:40:00,101.25,101.47,101.25,101.41,5616.0,89.8105,90.0056,89.8105,89.9524,5616.0
2019-01-14 09:45:00,101.4,101.53,101.36,101.44,900.0,89.9435,90.0588,89.908,89.979,900.0
2019-01-14 09:50:00,101.45,101.86,101.45,101.78,4823.0,89.9879,90.3515,89.9879,90.2806,4823.0
2019-01-14 09:55:00,101.66,101.94,101.66,101.87,4213.0,90.1741,90.4225,90.1741,90.3604,4213.0
2019-01-14 10:00:00,101.91,102.09,101.71,101.85,11544.0,90.3959,90.5556,90.2185,90.3427,11544.0
2019-01-14 10:05:00,101.86,101.97,101.73,101.89,7694.0,90.3515,90.4491,90.2362,90.3782,7694.0
2019-01-14 10:10:00,101.96,101.97,101.78,101.78,2371.0,90.4402,90.4491,90.2806,90.2806,2371.0
2019-01-14 10:15:00,101.84,101.85,101.67,101.77,3400.0,90.3338,90.3427,90.183,90.2717,3400.0
2019-01-14 10:20:00,101.86,101.9,101.79,101.89,11753.0,90.3515,90.387,90.2895,90.3782,11753.0
2019-01-14 10:25:00,101.86,101.95,101.76,101.82,11637.0,90.3515,90.4314,90.2628,90.3161,11637.0
2019-01-14 10:30:00,101.85,101.95,101.66,101.82,10400.0,90.3427,90.4314,90.1741,90.3161,10400.0
2019-01-14 10:35:00,101.79,102.04,101.79,101.98,14792.0,90.2895,90.5112,90.2895,90.458,14792.0
2019-01-14 10:40:00,101.97,102.14,101.96,102.07,11110.0,90.4491,90.5999,90.4402,90.5378,11110.0
2019-01-14 10:45:00,102.1,102.19,101.79,101.8,7714.0,90.5644,90.6443,90.2895,90.2983,7714.0
2019-01-14 10:50:00,101.81,101.92,101.72,101.81,9248.0,90.3072,90.4048,90.2274,90.3072,9248.0
2019-01-14 10:55:00,101.85,102.03,101.68,101.74,7762.0,90.3427,90.5023,90.1919,90.2451,7762.0
2019-01-14 11:00:00,101.7,101.89,101.54,101.72,8184.0,90.2096,90.3782,90.0677,90.2274,8184.0
2019-01-14 11:05:00,101.69,101.71,101.41,101.5,26843.0,90.2008,90.2185,89.9524,90.0322,26843.0
2019-01-14 11:10:00,101.49,101.69,101.47,101.62,10376.0,90.0234,90.2008,90.0056,90.1387,10376.0
2019-01-14 11:15:00,101.62,101.64,101.4,101.52,6189.0,90.1387,90.1564,89.9435,90.05,6189.0
2019-01-14 11:20:00,101.53,101.59,101.51,101.53,4587.0,90.0588,90.1121,90.0411,90.0588,4587.0
2019-01-14 11:25:00,101.62,101.68,101.57,101.58,7798.0,90.1387,90.1919,90.0943,90.1032,7798.0
2019-01-14 11:30:00,101.59,101.85,101.57,101.85,4900.0,90.1121,90.3427,90.0943,90.3427,4900.0
2019-01-14 11:35:00,101.83,101.86,101.74,101.79,6392.0,90.3249,90.3515,90.2451,90.2895,6392.0
2019-01-14 11:40:00,101.78,101.93,101.78,101.88,5631.0,90.2806,90.4136,90.2806,90.3693,5631.0
2019-01-14 11:45:00,101.9,101.9,101.81,101.82,3908.0,90.387,90.387,90.3072,90.3161,3908.0
2019-01-14 11:50:00,101.8,101.87,101.63,101.72,5302.0,90.2983,90.3604,90.1475,90.2274,5302.0
2019-01-14 11:55:00,101.76,101.78,101.6,101.7,5683.0,90.2628,90.2806,90.1209,90.2096,5683.0
2019-01-14 12:00:00,101.7,101.75,101.62,101.71,6949.0,90.2096,90.254,90.1387,90.2185,6949.0
2019-01-14 12:05:00,101.69,101.88,101.68,101.83,7734.0,90.2008,90.3693,90.1919,90.3249,7734.0
2019-01-14 12:10:00,101.83,101.93,101.83,101.93,4005.0,90.3249,90.4136,90.3249,90.4136,4005.0
2019-01-14 12:15:00,101.94,102.33,101.94,102.32,17456.0,90.4225,90.7684,90.4225,90.7596,17456.0
2019-01-14 12:20:00,102.27,102.27,102.15,102.18,4300.0,90.7152,90.7152,90.6088,90.6354,4300.0
2019-01-14 12:25:00,102.15,102.2,102.11,102.15,3502.0,90.6088,90.6531,90.5733,90.6088,3502.0
2019-01-14 12:30:00,102.14,102.14,102.09,102.11,2007.0,90.5999,90.5999,90.5556,90.5733,2007.0
2019-01-14 12:35:00,102.09,102.16,102.09,102.12,4411.0,90.5556,90.6177,90.5556,90.5822,4411.0
2019-01-14 12:40:00,102.1,102.13,102.02,102.08,6542.0,90.5644,90.591,90.4935,90.5467,6542.0
2019-01-14 12:45:00,102.11,102.11,102.05,102.07,1000.0,90.5733,90.5733,90.5201,90.5378,1000.0
2019-01-14 12:50:00,102.02,102.07,101.99,101.99,2348.0,90.4935,90.5378,90.4669,90.4669,2348.0
2019-01-14 12:55:00,102.05,102.09,102.01,102.07,4093.0,90.5201,90.5556,90.4846,90.5378,4093.0
2019-01-14 13:00:00,102.05,102.24,102.03,102.11,11982.0,90.5201,90.6886,90.5023,90.5733,11982.0
2019-01-14 13:05:00,102.11,102.14,102.06,102.14,2517.0,90.5733,90.5999,90.529,90.5999,2517.0
2019-01-14 13:10:00,102.12,102.39,102.08,102.39,14014.0,90.5822,90.8217,90.5467,90.8217,14014.0
2019-01-14 13:15:00,102.39,102.52,102.34,102.52,7250.0,90.8217,90.937,90.7773,90.937,7250.0
2019-01-14 13:20:00,102.52,102.58,102.44,102.5,7826.0,90.937,90.9902,90.866,90.9192,7826.0
2019-01-14 13:25:00,102.42,102.52,102.35,102.46,8955.0,90.8483,90.937,90.7862,90.8838,8955.0
2019-01-14 13:30:00,102.46,102.6,102.38,102.42,10788.0,90.8838,91.0079,90.8128,90.8483,10788.0
2019-01-14 13:35:00,102.42,102.45,102.35,102.4,4168.0,90.8483,90.8749,90.7862,90.8305,4168.0
2019-01-14 13:40:00,102.35,102.35,102.24,102.35,5356.0,90.7862,90.7862,90.6886,90.7862,5356.0
2019-01-14 13:45:00,102.38,102.38,102.21,102.26,4408.0,90.8128,90.8128,90.662,90.7064,4408.0
2019-01-14 13:50:00,102.22,102.24,102.12,102.17,4581.0,90.6709,90.6886,90.5822,90.6265,4581.0
2019-01-14 13:55:00,102.21,102.22,102.15,102.17,3228.0,90.662,90.6709,90.6088,90.6265,3228.0
2019-01-14 14:00:00,102.21,102.22,102.12,102.21,2825.0,90.662,90.6709,90.5822,90.662,2825.0
2019-01-14 14:05:00,102.22,102.31,102.11,102.12,9186.0,90.6709,90.7507,90.5733,90.5822,9186.0
2019-01-14 14:10:00,102.13,102.21,102.11,102.16,4730.0,90.591,90.662,90.5733,90.6177,4730.0
2019-01-14 14:15:00,102.19,102.19,102.07,102.07,3163.0,90.6443,90.6443,90.5378,90.5378,3163.0
2019-01-14 14:20:00,102.09,102.14,102.04,102.08,5066.0,90.5556,90.5999,90.5112,90.5467,5066.0
2019-01-14 14:25:00,102.09,102.09,101.92,102.05,4221.0,90.5556,90.5556,90.4048,90.5201,4221.0
2019-01-14 14:30:00,102.05,102.11,102.04,102.11,4295.0,90.5201,90.5733,90.5112,90.5733,4295.0
2019-01-14 14:35:00,102.11,102.17,102.1,102.16,8272.0,90.5733,90.6265,90.5644,90.6177,8272.0
2019-01-14 14:40:00,102.19,102.29,102.17,102.25,7204.0,90.6443,90.733,90.6265,90.6975,7204.0
2019-01-14 14:45:00,102.25,102.37,102.25,102.36,3520.0,90.6975,90.8039,90.6975,90.7951,3520.0
2019-01-14 14:50:00,102.33,102.34,102.29,102.34,3692.0,90.7684,90.7773,90.733,90.7773,3692.0
2019-01-14 14:55:00,102.31,102.34,102.27,102.3,4262.0,90.7507,90.7773,90.7152,90.7418,4262.0
2019-01-14 15:00:00,102.31,102.31,102.22,102.22,4357.0,90.7507,90.7507,90.6709,90.6709,4357.0
2019-01-14 15:05:00,102.25,102.27,102.19,102.21,4993.0,90.6975,90.7152,90.6443,90.662,4993.0
2019-01-14 15:10:00,102.21,102.23,102.11,102.11,4818.0,90.662,90.6797,90.5733,90.5733,4818.0
2019-01-14 15:15:00,102.13,102.23,102.13,102.16,3415.0,90.591,90.6797,90.591,90.6177,3415.0
2019-01-14 15:20:00,102.18,102.33,102.15,102.27,14195.0,90.6354,90.7684,90.6088,90.7152,14195.0
2019-01-14 15:25:00,102.28,102.28,102.18,102.18,6011.0,90.7241,90.7241,90.6354,90.6354,6011.0
2019-01-14 15:30:00,102.17,102.24,102.14,102.16,6874.0,90.6265,90.6886,90.5999,90.6177,6874.0
2019-01-14 15:35:00,102.15,102.18,102.12,102.16,11676.0,90.6088,90.6354,90.5822,90.6177,11676.0
2019-01-14 15:40:00,102.15,102.16,102.07,102.09,13001.0,90.6088,90.6177,90.5378,90.5556,13001.0
2019-01-14 15:45:00,102.08,102.11,101.96,101.96,17837.0,90.5467,90.5733,90.4402,90.4402,17837.0
2019-01-14 15:50:00,101.98,102.0,101.88,101.92,16900.0,90.458,90.4757,90.3693,90.4048,16900.0
2019-01-14 15:55:00,101.9,102.03,101.81,101.95,73592.0,90.387,90.5023,90.3072,90.4314,73592.0
2019-01-15 09:30:00,100.06,101.3,100.0,100.44,94581.0,88.7549,89.8548,88.7017,89.092,94581.0
2019-01-15 09:35:00,100.58,101.82,100.51,101.12,67327.0,89.2162,90.3161,89.1541,89.6952,67327.0
2019-01-15 09:40:00,101.12,101.26,100.39,100.6,28630.0,89.6952,89.8193,89.0476,89.2339,28630.0
2019-01-15 09:45:00,100.58,100.88,100.46,100.73,88278.0,89.2162,89.4823,89.1097,89.3492,88278.0
2019-01-15 09:50:00,100.76,100.76,99.86,99.94,68993.0,89.3758,89.3758,88.5775,88.6485,68993.0
2019-01-15 09:55:00,99.93,100.0,99.43,99.77,48028.0,88.6396,88.7017,88.1961,88.4977,48028.0
2019-01-15 10:00:00,99.79,100.05,99.72,99.84,20237.0,88.5154,88.746,88.4533,88.5598,20237.0
2019-01-15 10:05:00,99.87,100.16,99.55,99.55,127257.0,88.5864,88.8436,88.3025,88.3025,127257.0
2019-01-15 10:10:00,99.5,99.75,99.5,99.7,24214.0,88.2582,88.4799,88.2582,88.4356,24214.0
2019-01-15 10:15:00,99.63,99.84,99.41,99.82,48026.0,88.3735,88.5598,88.1784,88.542,48026.0
2019-01-15 10:20:00,99.85,100.09,99.72,99.91,37540.0,88.5686,88.7815,88.4533,88.6219,37540.0
2019-01-15 10:25:00,99.9,100.16,99.86,100.06,8939.0,88.613,88.8436,88.5775,88.7549,8939.0
2019-01-15 10:30:00,100.09,100.32,100.01,100.17,47239.0,88.7815,88.9855,88.7106,88.8525,47239.0
2019-01-15 10:35:00,100.19,100.33,100.18,100.29,6724.0,88.8702,88.9944,88.8614,88.9589,6724.0
2019-01-15 10:40:00,100.3,100.42,100.17,100.32,7890.0,88.9678,89.0742,88.8525,88.9855,7890.0
2019-01-15 10:45:00,100.3,100.35,100.1,100.22,16845.0,88.9678,89.0122,88.7904,88.8968,16845.0
2019-01-15 10:50:00,100.31,100.41,100.25,100.41,10928.0,88.9767,89.0654,88.9235,89.0654,10928.0
2019-01-15 10:55:00,100.37,100.49,100.27,100.49,16909.0,89.0299,89.1363,88.9412,89.1363,16909.0
2019-01-15 11:00:00,100.5,100.58,100.41,100.53,22145.0,89.1452,89.2162,89.0654,89.1718,22145.0
2019-01-15 11:05:00,100.57,100.6,100.45,100.6,13990.0,89.2073,89.2339,89.1009,89.2339,13990.0
2019-01-15 11:10:00,100.56,100.7,100.46,100.66,14155.0,89.1984,89.3226,89.1097,89.2871,14155.0
2019-01-15 11:15:00,100.63,100.72,100.54,100.59,13542.0,89.2605,89.3403,89.1807,89.225,13542.0
2019-01-15 11:20:00,100.63,100.72,100.53,100.63,13369.0,89.2605,89.3403,89.1718,89.2605,13369.0
2019-01-15 11:25:00,100.66,100.67,100.46,100.52,8613.0,89.2871,89.296,89.1097,89.1629,8613.0
2019-01-15 11:30:00,100.55,100.57,100.42,100.48,9000.0,89.1896,89.2073,89.0742,89.1275,9000.0
2019-01-15 11:35:00,100.5,100.67,100.5,100.66,33828.0,89.1452,89.296,89.1452,89.2871,33828.0
2019-01-15 11:40:00,100.63,100.83,100.63,100.65,16850.0,89.2605,89.4379,89.2605,89.2783,16850.0
2019-01-15 11:45:00,100.67,100.88,100.67,100.85,9103.0,89.296,89.4823,89.296,89.4557,9103.0
2019-01-15 11:50:00,100.8,100.93,100.77,100.93,10758.0,89.4113,89.5266,89.3847,89.5266,10758.0
2019-01-15 11:55:00,100.92,101.11,100.88,101.05,16590.0,89.5178,89.6863,89.4823,89.6331,16590.0
2019-01-15 12:00:00,101.07,101.21,101.06,101.2,23214.0,89.6508,89.775,89.6419,89.7661,23214.0
2019-01-15 12:05:00,101.19,101.29,101.0,101.01,16345.0,89.7572,89.8459,89.5887,89.5976,16345.0
2019-01-15 12:10:00,101.04,101.14,100.98,100.98,24291.0,89.6242,89.7129,89.571,89.571,24291.0
2019-01-15 12:15:00,101.0,101.13,100.95,101.11,11041.0,89.5887,89.704,89.5444,89.6863,11041.0
2019-01-15 12:20:00,101.14,101.17,101.06,101.08,9189.0,89.7129,89.7395,89.6419,89.6597,9189.0
2019-01-15 12:25:00,101.05,101.05,100.87,100.9,2800.0,89.6331,89.6331,89.4734,89.5,2800.0
2019-01-15 12:30:00,100.88,100.92,100.66,100.79,32555.0,89.4823,89.5178,89.2871,89.4024,32555.0
2019-01-15 12:35:00,100.76,100.89,100.75,100.87,9490.0,89.3758,89.4911,89.367,89.4734,9490.0
2019-01-15 12:40:00,100.89,100.97,100.84,100.84,11343.0,89.4911,89.5621,89.4468,89.4468,11343.0
2019-01-15 12:45:00,100.85,100.94,100.84,100.86,8374.0,89.4557,89.5355,89.4468,89.4645,8374.0
2019-01-15 12:50:00,100.83,100.83,100.68,100.69,5851.0,89.4379,89.4379,89.3049,89.3137,5851.0
2019-01-15 12:55:00,100.7,100.73,100.57,100.65,6861.0,89.3226,89.3492,89.2073,89.2783,6861.0
2019-01-15 13:00:00,100.68,100.69,100.59,100.69,7334.0,89.3049,89.3137,89.225,89.3137,7334.0
2019-01-15 13:05:00,100.67,100.79,100.67,100.76,4000.0,89.296,89.4024,89.296,89.3758,4000.0
2019-01-15 13:10:00,100.74,100.78,100.64,100.7,14274.0,89.3581,89.3936,89.2694,89.3226,14274.0
2019-01-15 13:15:00,100.68,100.79,100.64,100.79,8942.0,89.3049,89.4024,89.2694,89.4024,8942.0
2019-01-15 13:20:00,100.73,100.84,100.73,100.81,14547.0,89.3492,89.4468,89.3492,89.4202,14547.0
2019-01-15 13:25:00,100.83,100.89,100.76,100.86,6053.0,89.4379,89.4911,89.3758,89.4645,6053.0
2019-01-15 13:30:00,100.87,101.02,100.85,100.94,7936.0,89.4734,89.6065,89.4557,89.5355,7936.0
2019-01-15 13:35:00,100.95,100.99,100.9,100.91,9480.0,89.5444,89.5798,89.5,89.5089,9480.0
2019-01-15 13:40:00,100.91,100.97,100.91,100.97,4522.0,89.5089,89.5621,89.5089,89.5621,4522.0
2019-01-15 13:45:00,100.97,101.02,100.94,101.0,13409.0,89.5621,89.6065,89.5355,89.5887,13409.0
2019-01-15 13:50:00,100.99,101.07,100.98,101.05,10122.0,89.5798,89.6508,89.571,89.6331,10122.0
2019-01-15 13:55:00,101.07,101.11,101.01,101.04,31118.0,89.6508,89.6863,89.5976,89.6242,31118.0
2019-01-15 14:00:00,101.05,101.13,101.04,101.07,49588.0,89.6331,89.704,89.6242,89.6508,49588.0
2019-01-15 14:05:00,101.04,101.17,101.04,101.08,68337.0,89.6242,89.7395,89.6242,89.6597,68337.0
2019-01-15 14:10:00,101.1,101.5,101.09,101.3,16463.0,89.6774,90.0322,89.6685,89.8548,16463.0
2019-01-15 14:15:00,101.27,101.32,101.16,101.32,10514.0,89.8282,89.8726,89.7306,89.8726,10514.0
2019-01-15 14:20:00,101.3,101.3,101.15,101.17,10717.0,89.8548,89.8548,89.7218,89.7395,10717.0
2019-01-15 14:25:00,101.15,101.15,100.74,100.8,35828.0,89.7218,89.7218,89.3581,89.4113,35828.0
2019-01-15 14:30:00,100.76,100.76,100.55,100.66,45055.0,89.3758,89.3758,89.1896,89.2871,45055.0
2019-01-15 14:35:00,100.6,100.64,100.37,100.53,7733.0,89.2339,89.2694,89.0299,89.1718,7733.0
2019-01-15 14:40:00,100.5,100.7,100.44,100.64,13802.0,89.1452,89.3226,89.092,89.2694,13802.0
2019-01-15 14:45:00,100.64,100.7,100.58,100.59,8409.0,89.2694,89.3226,89.2162,89.225,8409.0
2019-01-15 14:50:00,100.57,100.72,100.57,100.69,7670.0,89.2073,89.3403,89.2073,89.3137,7670.0
2019-01-15 14:55:00,100.66,100.66,100.55,100.59,5972.0,89.2871,89.2871,89.1896,89.225,5972.0
2019-01-15 15:00:00,100.58,100.58,100.45,100.49,11236.0,89.2162,89.2162,89.1009,89.1363,11236.0
2019-01-15 15:05:00,100.48,100.6,100.42,100.57,14196.0,89.1275,89.2339,89.0742,89.2073,14196.0
2019-01-15 15:10:00,100.55,100.61,100.5,100.58,12563.0,89.1896,89.2428,89.1452,89.2162,12563.0
2019-01-15 15:15:00,100.59,100.62,100.55,100.62,20468.0,89.225,89.2516,89.1896,89.2516,20468.0
2019-01-15 15:20:00,100.6,100.73,100.59,100.67,21945.0,89.2339,89.3492,89.225,89.296,21945.0
2019-01-15 15:25:00,100.67,100.85,100.63,100.7,87251.0,89.296,89.4557,89.2605,89.3226,87251.0
2019-01-15 15:30:00,100.68,100.81,100.68,100.76,22257.0,89.3049,89.4202,89.3049,89.3758,22257.0
2019-01-15 15:35:00,100.78,100.93,100.71,100.77,72456.0,89.3936,89.5266,89.3315,89.3847,72456.0
2019-01-15 15:40:00,100.78,100.81,100.7,100.74,21478.0,89.3936,89.4202,89.3226,89.3581,21478.0
2019-01-15 15:45:00,100.72,100.87,100.69,100.81,29507.0,89.3403,89.4734,89.3137,89.4202,29507.0
2019-01-15 15:50:00,100.8,100.91,100.7,100.88,90773.0,89.4113,89.5089,89.3226,89.4823,90773.0
2019-01-15 15:55:00,100.89,101.06,100.81,100.98,115908.0,89.4911,89.6419,89.4202,89.571,115908.0
2019-01-16 09:30:00,101.38,101.38,100.87,101.03,35757.0,89.9258,89.9258,89.4734,89.6153,35757.0
2019-01-16 09:35:00,101.04,102.19,100.94,101.96,54189.0,89.6242,90.6443,89.5355,90.4402,54189.0
2019-01-16 09:40:00,101.92,102.0,101.71,101.95,23094.0,90.4048,90.4757,90.2185,90.4314,23094.0
2019-01-16 09:45:00,101.95,102.12,101.9,101.94,26129.0,90.4314,90.5822,90.387,90.4225,26129.0
2019-01-16 09:50:00,101.95,102.5,101.9,102.45,16695.0,90.4314,90.9192,90.387,90.8749,16695.0
2019-01-16 09:55:00,102.38,103.5,102.36,102.82,43993.0,90.8128,91.8063,90.7951,91.2031,43993.0
2019-01-16 10:00:00,102.83,102.84,102.22,102.79,78281.0,91.212,91.2208,90.6709,91.1765,78281.0
2019-01-16 10:05:00,102.79,103.16,102.58,102.61,58135.0,91.1765,91.5047,90.9902,91.0168,58135.0
2019-01-16 10:10:00,102.58,102.62,102.21,102.51,24667.0,90.9902,91.0257,90.662,90.9281,24667.0
2019-01-16 10:15:00,102.56,102.64,102.16,102.17,13361.0,90.9725,91.0434,90.6177,90.6265,13361.0
2019-01-16 10:20:00,102.17,102.61,101.99,102.54,19277.0,90.6265,91.0168,90.4669,90.9547,19277.0
2019-01-16 10:25:00,102.52,102.88,102.44,102.78,35853.0,90.937,91.2563,90.866,91.1676,35853.0
2019-01-16 10:30:00,102.83,102.87,102.45,102.78,39640.0,91.212,91.2474,90.8749,91.1676,39640.0
2019-01-16 10:35:00,102.83,102.96,102.51,102.73,42880.0,91.212,91.3273,90.9281,91.1233,42880.0
2019-01-16 10:40:00,102.72,102.88,102.33,102.33,72275.0,91.1144,91.2563,90.7684,90.7684,72275.0
2019-01-16 10:45:00,102.44,103.19,102.43,103.16,28853.0,90.866,91.5313,90.8571,91.5047,28853.0
2019-01-16 10:50:00,103.19,103.19,102.67,102.87,33030.0,91.5313,91.5313,91.07,91.2474,33030.0
2019-01-16 10:55:00,102.91,103.39,102.68,102.94,54023.0,91.2829,91.7087,91.0789,91.3095,54023.0
2019-01-16 11:00:00,102.97,103.04,102.51,102.86,47706.0,91.3361,91.3982,90.9281,91.2386,47706.0
2019-01-16 11:05:00,102.9,102.9,102.32,102.32,39706.0,91.274,91.274,90.7596,90.7596,39706.0
2019-01-16 11:10:00,102.36,102.57,102.16,102.45,43594.0,90.7951,90.9813,90.6177,90.8749,43594.0
2019-01-16 11:15:00,102.46,102.8,102.46,102.61,35476.0,90.8838,91.1853,90.8838,91.0168,35476.0
2019-01-16 11:20:00,102.54,102.55,102.31,102.41,6005.0,90.9547,90.9636,90.7507,90.8394,6005.0
2019-01-16 11:25:00,102.46,102.56,102.21,102.49,10499.0,90.8838,90.9725,90.662,90.9104,10499.0
2019-01-16 11:30:00,102.54,102.59,102.33,102.42,14089.0,90.9547,90.9991,90.7684,90.8483,14089.0
2019-01-16 11:35:00,102.43,102.55,102.41,102.44,15627.0,90.8571,90.9636,90.8394,90.866,15627.0
2019-01-16 11:40:00,102.41,102.52,102.33,102.49,18415.0,90.8394,90.937,90.7684,90.9104,18415.0
2019-01-16 11:45:00,102.46,102.47,102.16,102.16,16218.0,90.8838,90.8926,90.6177,90.6177,16218.0
2019-01-16 11:50:00,102.09,102.21,101.99,102.21,10784.0,90.5556,90.662,90.4669,90.662,10784.0
2019-01-16 11:55:00,102.13,102.13,101.93,101.98,11047.0,90.591,90.591,90.4136,90.458,11047.0
2019-01-16 12:00:00,101.97,102.09,101.96,102.09,11803.0,90.4491,90.5556,90.4402,90.5556,11803.0
2019-01-16 12:05:00,102.12,102.24,102.08,102.09,12487.0,90.5822,90.6886,90.5467,90.5556,12487.0
2019-01-16 12:10:00,102.12,102.23,102.07,102.1,5746.0,90.5822,90.6797,90.5378,90.5644,5746.0
2019-01-16 12:15:00,102.02,102.33,102.0,102.23,15906.0,90.4935,90.7684,90.4757,90.6797,15906.0
2019-01-16 12:20:00,102.17,102.35,102.07,102.26,15643.0,90.6265,90.7862,90.5378,90.7064,15643.0
2019-01-16 12:25:00,102.17,102.24,102.11,102.2,9117.0,90.6265,90.6886,90.5733,90.6531,9117.0
2019-01-16 12:30:00,102.24,102.4,102.13,102.38,8836.0,90.6886,90.8305,90.591,90.8128,8836.0
2019-01-16 12:35:00,102.4,102.4,102.16,102.32,11293.0,90.8305,90.8305,90.6177,90.7596,11293.0
2019-01-16 12:40:00,102.39,102.43,102.27,102.27,5258.0,90.8217,90.8571,90.7152,90.7152,5258.0
2019-01-16 12:45:00,102.27,102.32,102.22,102.25,3339.0,90.7152,90.7596,90.6709,90.6975,3339.0
2019-01-16 12:50:00,102.26,102.48,102.23,102.48,5361.0,90.7064,90.9015,90.6797,90.9015,5361.0
2019-01-16 12:55:00,102.5,102.51,102.34,102.4,12440.0,90.9192,90.9281,90.7773,90.8305,12440.0
2019-01-16 13:00:00,102.39,102.48,102.38,102.42,9213.0,90.8217,90.9015,90.8128,90.8483,9213.0
2019-01-16 13:05:00,102.39,102.5,102.32,102.5,6512.0,90.8217,90.9192,90.7596,90.9192,6512.0
2019-01-16 13:10:00,102.51,102.57,102.47,102.54,7318.0,90.9281,90.9813,90.8926,90.9547,7318.0
2019-01-16 13:15:00,102.5,102.57,102.47,102.5,14849.0,90.9192,90.9813,90.8926,90.9192,14849.0
2019-01-16 13:20:00,102.48,102.5,102.35,102.35,14735.0,90.9015,90.9192,90.7862,90.7862,14735.0
2019-01-16 13:25:00,102.36,102.56,102.33,102.56,8965.0,90.7951,90.9725,90.7684,90.9725,8965.0
2019-01-16 13:30:00,102.53,102.64,102.53,102.58,9259.0,90.9458,91.0434,90.9458,90.9902,9259.0
2019-01-16 13:35:00,102.61,102.65,102.49,102.49,5764.0,91.0168,91.0523,90.9104,90.9104,5764.0
2019-01-16 13:40:00,102.51,102.51,102.28,102.3,40423.0,90.9281,90.9281,90.7241,90.7418,40423.0
2019-01-16 13:45:00,102.3,102.53,102.26,102.53,6270.0,90.7418,90.9458,90.7064,90.9458,6270.0
2019-01-16 13:50:00,102.53,102.53,102.29,102.36,10729.0,90.9458,90.9458,90.733,90.7951,10729.0
2019-01-16 13:55:00,102.38,102.42,102.33,102.37,6851.0,90.8128,90.8483,90.7684,90.8039,6851.0
2019-01-16 14:00:00,102.38,102.6,102.38,102.59,13729.0,90.8128,91.0079,90.8128,90.9991,13729.0
2019-01-16 14:05:00,102.6,102.74,102.39,102.53,29358.0,91.0079,91.1321,90.8217,90.9458,29358.0
2019-01-16 14:10:00,102.5,102.53,102.44,102.47,4668.0,90.9192,90.9458,90.866,90.8926,4668.0
2019-01-16 14:15:00,102.46,102.53,102.43,102.49,6982.0,90.8838,90.9458,90.8571,90.9104,6982.0
2019-01-16 14:20:00,102.52,102.63,102.51,102.6,11066.0,90.937,91.0346,90.9281,91.0079,11066.0
2019-01-16 14:25:00,102.6,102.91,102.6,102.79,13323.0,91.0079,91.2829,91.0079,91.1765,13323.0
2019-01-16 14:30:00,102.77,102.9,102.73,102.84,13409.0,91.1587,91.274,91.1233,91.2208,13409.0
2019-01-16 14:35:00,102.84,102.84,102.61,102.62,12238.0,91.2208,91.2208,91.0168,91.0257,12238.0
2019-01-16 14:40:00,102.63,102.67,102.51,102.62,10294.0,91.0346,91.07,90.9281,91.0257,10294.0
2019-01-16 14:45:00,102.63,102.71,102.6,102.71,7347.0,91.0346,91.1055,91.0079,91.1055,7347.0
2019-01-16 14:50:00,102.72,102.72,102.47,102.48,14830.0,91.1144,91.1144,90.8926,90.9015,14830.0
2019-01-16 14:55:00,102.5,102.53,102.39,102.46,11443.0,90.9192,90.9458,90.8217,90.8838,11443.0
2019-01-16 15:00:00,102.44,102.6,102.42,102.5,20809.0,90.866,91.0079,90.8483,90.9192,20809.0
2019-01-16 15:05:00,102.5,102.57,102.48,102.49,20643.0,90.9192,90.9813,90.9015,90.9104,20643.0
2019-01-16 15:10:00,102.51,102.56,102.46,102.46,18600.0,90.9281,90.9725,90.8838,90.8838,18600.0
2019-01-16 15:15:00,102.46,102.62,102.42,102.6,62869.0,90.8838,91.0257,90.8483,91.0079,62869.0
2019-01-16 15:20:00,102.59,102.69,102.51,102.55,22468.0,90.9991,91.0878,90.9281,90.9636,22468.0
2019-01-16 15:25:00,102.53,102.53,102.41,102.48,15603.0,90.9458,90.9458,90.8394,90.9015,15603.0
2019-01-16 15:30:00,102.45,102.6,102.43,102.51,35796.0,90.8749,91.0079,90.8571,90.9281,35796.0
2019-01-16 15:35:00,102.49,102.73,102.48,102.73,29825.0,90.9104,91.1233,90.9015,91.1233,29825.0
2019-01-16 15:40:00,102.76,102.76,102.35,102.36,41135.0,91.1499,91.1499,90.7862,90.7951,41135.0
2019-01-16 15:45:00,102.34,102.56,102.27,102.53,45923.0,90.7773,90.9725,90.7152,90.9458,45923.0
2019-01-16 15:50:00,102.51,102.66,102.44,102.65,73044.0,90.9281,91.0612,90.866,91.0523,73044.0
2019-01-16 15:55:00,102.63,102.65,102.41,102.46,169906.0,91.0346,91.0523,90.8394,90.8838,169906.0
2019-01-17 09:30:00,103.37,106.85,103.29,105.2,66047.0,91.6909,94.7778,91.62,93.3142,66047.0
2019-01-17 09:35:00,105.4,106.33,104.26,104.44,62209.0,93.4916,94.3165,92.4804,92.6401,62209.0
2019-01-17 09:40:00,104.61,105.49,104.25,105.04,43383.0,92.7908,93.5714,92.4715,93.1723,43383.0
2019-01-17 09:45:00,105.15,106.0,104.87,105.7,55169.0,93.2698,94.0238,93.0215,93.7577,55169.0
2019-01-17 09:50:00,105.65,106.66,105.15,106.04,111455.0,93.7133,94.6092,93.2698,94.0593,111455.0
2019-01-17 09:55:00,106.05,106.62,106.01,106.6,57344.0,94.0681,94.5737,94.0327,94.556,57344.0
2019-01-17 10:00:00,106.54,107.07,106.41,106.98,66265.0,94.5028,94.9729,94.3875,94.8931,66265.0
2019-01-17 10:05:00,106.9,106.92,106.51,106.82,31371.0,94.8221,94.8399,94.4762,94.7512,31371.0
2019-01-17 10:10:00,106.83,107.34,106.77,107.3,24115.0,94.76,95.2124,94.7068,95.1769,24115.0
2019-01-17 10:15:00,107.39,107.48,106.78,106.81,40741.0,95.2568,95.3366,94.7157,94.7423,40741.0
2019-01-17 10:20:00,106.87,107.23,106.74,107.14,54931.0,94.7955,95.1148,94.6802,95.035,54931.0
2019-01-17 10:25:00,107.11,107.16,106.22,106.88,40485.0,95.0084,95.0527,94.2189,94.8044,40485.0
2019-01-17 10:30:00,106.71,106.97,106.46,106.97,32126.0,94.6536,94.8842,94.4318,94.8842,32126.0
2019-01-17 10:35:00,107.07,107.15,106.44,106.49,55755.0,94.9729,95.0439,94.4141,94.4584,55755.0
2019-01-17 10:40:00,106.43,106.68,106.16,106.21,35666.0,94.4052,94.627,94.1657,94.2101,35666.0
2019-01-17 10:45:00,106.04,106.12,105.55,106.04,33326.0,94.0593,94.1302,93.6246,94.0593,33326.0
2019-01-17 10:50:00,106.01,106.35,105.77,106.31,32151.0,94.0327,94.3343,93.8198,94.2988,32151.0
2019-01-17 10:55:00,106.35,106.36,105.7,106.2,19264.0,94.3343,94.3431,93.7577,94.2012,19264.0
2019-01-17 11:00:00,106.3,106.39,105.38,105.38,37321.0,94.2899,94.3697,93.4738,93.4738,37321.0
2019-01-17 11:05:00,105.38,106.17,105.16,105.96,69786.0,93.4738,94.1746,93.2787,93.9883,69786.0
2019-01-17 11:10:00,105.96,106.6,105.96,106.58,27129.0,93.9883,94.556,93.9883,94.5383,27129.0
2019-01-17 11:15:00,106.59,106.64,105.88,106.21,45155.0,94.5471,94.5915,93.9174,94.2101,45155.0
2019-01-17 11:20:00,106.22,106.7,106.22,106.32,51959.0,94.2189,94.6447,94.2189,94.3076,51959.0
2019-01-17 11:25:00,106.32,106.38,105.96,106.36,41336.0,94.3076,94.3609,93.9883,94.3431,41336.0
2019-01-17 11:30:00,106.34,106.68,106.13,106.64,62935.0,94.3254,94.627,94.1391,94.5915,62935.0
2019-01-17 11:35:00,106.63,106.91,106.63,106.75,26650.0,94.5826,94.831,94.5826,94.6891,26650.0
2019-01-17 11:40:00,106.71,106.9,106.56,106.56,19373.0,94.6536,94.8221,94.5205,94.5205,19373.0
2019-01-17 11:45:00,106.56,106.78,106.56,106.63,19692.0,94.5205,94.7157,94.5205,94.5826,19692.0
2019-01-17 11:50:00,106.6,106.73,106.06,106.63,21093.0,94.556,94.6713,94.077,94.5826,21093.0
2019-01-17 11:55:00,106.63,106.7,106.43,106.55,17157.0,94.5826,94.6447,94.4052,94.5117,17157.0
2019-01-17 12:00:00,106.59,106.59,106.17,106.4,37544.0,94.5471,94.5471,94.1746,94.3786,37544.0
2019-01-17 12:05:00,106.44,106.57,106.09,106.32,36572.0,94.4141,94.5294,94.1036,94.3076,36572.0
2019-01-17 12:10:00,106.37,106.38,106.04,106.04,9845.0,94.352,94.3609,94.0593,94.0593,9845.0
2019-01-17 12:15:00,106.09,106.57,106.08,106.3,32947.0,94.1036,94.5294,94.0948,94.2899,32947.0
2019-01-17 12:20:00,106.3,106.56,106.27,106.4,22875.0,94.2899,94.5205,94.2633,94.3786,22875.0
2019-01-17 12:25:00,106.34,106.44,106.14,106.38,19866.0,94.3254,94.4141,94.148,94.3609,19866.0
2019-01-17 12:30:00,106.37,106.56,106.18,106.56,14085.0,94.352,94.5205,94.1835,94.5205,14085.0
2019-01-17 12:35:00,106.52,106.58,106.4,106.4,13828.0,94.485,94.5383,94.3786,94.3786,13828.0
2019-01-17 12:40:00,106.4,106.4,106.09,106.15,45682.0,94.3786,94.3786,94.1036,94.1569,45682.0
2019-01-17 12:45:00,106.07,106.24,105.89,106.13,26123.0,94.0859,94.2367,93.9262,94.1391,26123.0
2019-01-17 12:50:00,106.16,106.19,105.95,106.05,25226.0,94.1657,94.1923,93.9794,94.0681,25226.0
2019-01-17 12:55:00,106.01,106.11,105.84,105.89,14717.0,94.0327,94.1214,93.8819,93.9262,14717.0
2019-01-17 13:00:00,105.89,106.28,105.84,106.03,14858.0,93.9262,94.2722,93.8819,94.0504,14858.0
2019-01-17 13:05:00,106.07,106.6,106.02,106.49,29003.0,94.0859,94.556,94.0415,94.4584,29003.0
2019-01-17 13:10:00,106.49,106.8,106.31,106.37,39998.0,94.4584,94.7334,94.2988,94.352,39998.0
2019-01-17 13:15:00,106.44,106.67,106.34,106.59,11357.0,94.4141,94.6181,94.3254,94.5471,11357.0
2019-01-17 13:20:00,106.64,106.78,106.53,106.61,7745.0,94.5915,94.7157,94.4939,94.5649,7745.0
2019-01-17 13:25:00,106.61,107.0,106.6,106.88,16396.0,94.5649,94.9108,94.556,94.8044,16396.0
2019-01-17 13:30:00,106.89,106.91,106.66,106.76,13124.0,94.8132,94.831,94.6092,94.6979,13124.0
2019-01-17 13:35:00,106.8,107.03,106.64,107.02,16675.0,94.7334,94.9374,94.5915,94.9286,16675.0
2019-01-17 13:40:00,107.0,107.06,106.83,106.95,10188.0,94.9108,94.964,94.76,94.8665,10188.0
2019-01-17 13:45:00,106.99,107.08,106.59,106.81,21112.0,94.9019,94.9818,94.5471,94.7423,21112.0
2019-01-17 13:50:00,106.81,106.87,106.66,106.83,15724.0,94.7423,94.7955,94.6092,94.76,15724.0
2019-01-17 13:55:00,106.84,106.84,106.48,106.54,16201.0,94.7689,94.7689,94.4496,94.5028,16201.0
2019-01-17 14:00:00,106.6,106.66,106.45,106.45,15741.0,94.556,94.6092,94.423,94.423,15741.0
2019-01-17 14:05:00,106.45,106.76,106.44,106.6,18018.0,94.423,94.6979,94.4141,94.556,18018.0
2019-01-17 14:10:00,106.57,106.68,106.45,106.68,11887.0,94.5294,94.627,94.423,94.627,11887.0
2019-01-17 14:15:00,106.64,106.66,105.39,106.18,62821.0,94.5915,94.6092,93.4827,94.1835,62821.0
2019-01-17 14:20:00,106.2,106.5,105.67,106.14,35878.0,94.2012,94.4673,93.7311,94.148,35878.0
2019-01-17 14:25:00,106.11,106.23,105.63,105.79,34030.0,94.1214,94.2278,93.6956,93.8375,34030.0
2019-01-17 14:30:00,105.81,106.25,105.75,106.07,31476.0,93.8553,94.2456,93.802,94.0859,31476.0
2019-01-17 14:35:00,106.07,106.36,105.75,106.0,42357.0,94.0859,94.3431,93.802,94.0238,42357.0
2019-01-17 14:40:00,105.97,106.77,105.97,106.71,45675.0,93.9972,94.7068,93.9972,94.6536,45675.0
2019-01-17 14:45:00,106.77,106.96,106.61,106.9,34805.0,94.7068,94.8753,94.5649,94.8221,34805.0
2019-01-17 14:50:00,106.86,107.0,106.65,106.73,29249.0,94.7866,94.9108,94.6004,94.6713,29249.0
2019-01-17 14:55:00,106.8,106.81,106.1,106.18,30412.0,94.7334,94.7423,94.1125,94.1835,30412.0
2019-01-17 15:00:00,106.18,106.31,105.75,106.01,32122.0,94.1835,94.2988,93.802,94.0327,32122.0
2019-01-17 15:05:00,106.01,106.36,105.96,106.12,21933.0,94.0327,94.3431,93.9883,94.1302,21933.0
2019-01-17 15:10:00,106.12,106.29,106.02,106.1,20487.0,94.1302,94.281,94.0415,94.1125,20487.0
2019-01-17 15:15:00,106.05,106.18,105.94,106.18,25079.0,94.0681,94.1835,93.9706,94.1835,25079.0
2019-01-17 15:20:00,106.15,106.5,106.1,106.47,29269.0,94.1569,94.4673,94.1125,94.4407,29269.0
2019-01-17 15:25:00,106.54,106.86,106.36,106.71,51762.0,94.5028,94.7866,94.3431,94.6536,51762.0
2019-01-17 15:30:00,106.69,106.91,106.58,106.9,41184.0,94.6358,94.831,94.5383,94.8221,41184.0
2019-01-17 15:35:00,106.92,106.94,106.65,106.72,47222.0,94.8399,94.8576,94.6004,94.6624,47222.0
2019-01-17 15:40:00,106.71,106.85,106.69,106.83,61788.0,94.6536,94.7778,94.6358,94.76,61788.0
2019-01-17 15:45:00,106.86,107.02,106.8,106.88,79049.0,94.7866,94.9286,94.7334,94.8044,79049.0
2019-01-17 15:50:00,106.85,107.1,106.5,106.99,148573.0,94.7778,94.9995,94.4673,94.9019,148573.0
2019-01-17 15:55:00,106.97,107.51,106.95,107.36,165140.0,94.8842,95.3632,94.8665,95.2301,165140.0
2019-01-18 09:30:00,106.21,106.87,105.9,106.5,173203.0,94.2101,94.7955,93.9351,94.4673,173203.0
2019-01-18 09:35:00,106.33,107.2,105.77,106.01,38856.0,94.3165,95.0882,93.8198,94.0327,38856.0
2019-01-18 09:40:00,105.89,106.17,105.57,105.94,46223.0,93.9262,94.1746,93.6424,93.9706,46223.0
2019-01-18 09:45:00,106.0,106.3,105.63,105.91,56004.0,94.0238,94.2899,93.6956,93.944,56004.0
2019-01-18 09:50:00,105.9,106.1,105.58,105.95,43050.0,93.9351,94.1125,93.6513,93.9794,43050.0
2019-01-18 09:55:00,105.95,105.96,105.04,105.13,22308.0,93.9794,93.9883,93.1723,93.2521,22308.0
2019-01-18 10:00:00,105.05,105.39,104.86,105.32,35157.0,93.1811,93.4827,93.0126,93.4206,35157.0
2019-01-18 10:05:00,105.3,105.64,105.08,105.08,21389.0,93.4029,93.7045,93.2077,93.2077,21389.0
2019-01-18 10:10:00,105.2,105.27,104.86,104.88,11069.0,93.3142,93.3763,93.0126,93.0303,11069.0
2019-01-18 10:15:00,104.93,105.28,104.88,105.24,30913.0,93.0747,93.3851,93.0303,93.3497,30913.0
2019-01-18 10:20:00,105.22,105.36,104.92,104.93,16466.0,93.3319,93.4561,93.0658,93.0747,16466.0
2019-01-18 10:25:00,104.95,105.01,104.45,104.58,25227.0,93.0924,93.1457,92.6489,92.7642,25227.0
2019-01-18 10:30:00,104.67,104.82,104.48,104.6,27443.0,92.8441,92.9771,92.6755,92.782,27443.0
2019-01-18 10:35:00,104.57,104.83,104.48,104.8,25170.0,92.7554,92.986,92.6755,92.9594,25170.0
2019-01-18 10:40:00,104.8,105.07,104.78,104.94,31785.0,92.9594,93.1989,92.9416,93.0836,31785.0
2019-01-18 10:45:00,104.94,105.14,104.86,104.87,21054.0,93.0836,93.261,93.0126,93.0215,21054.0
2019-01-18 10:50:00,104.9,105.03,104.81,105.01,30040.0,93.0481,93.1634,92.9682,93.1457,30040.0
2019-01-18 10:55:00,104.99,105.01,104.61,104.68,23987.0,93.1279,93.1457,92.7908,92.8529,23987.0
2019-01-18 11:00:00,104.72,104.93,104.65,104.93,19500.0,92.8884,93.0747,92.8263,93.0747,19500.0
2019-01-18 11:05:00,104.91,104.96,104.66,104.73,17389.0,93.0569,93.1013,92.8352,92.8973,17389.0
2019-01-18 11:10:00,104.74,104.75,104.55,104.61,18430.0,92.9062,92.915,92.7376,92.7908,18430.0
2019-01-18 11:15:00,104.59,104.62,104.37,104.47,19756.0,92.7731,92.7997,92.578,92.6667,19756.0
2019-01-18 11:20:00,104.47,104.55,104.36,104.48,14598.0,92.6667,92.7376,92.5691,92.6755,14598.0
2019-01-18 11:25:00,104.5,104.87,104.46,104.87,21378.0,92.6933,93.0215,92.6578,93.0215,21378.0
2019-01-18 11:30:00,104.9,105.16,104.79,105.1,16689.0,93.0481,93.2787,92.9505,93.2255,16689.0
2019-01-18 11:35:00,105.14,105.24,105.04,105.23,13418.0,93.261,93.3497,93.1723,93.3408,13418.0
2019-01-18 11:40:00,105.23,105.23,105.12,105.16,11578.0,93.3408,93.3408,93.2432,93.2787,11578.0
2019-01-18 11:45:00,105.16,105.38,105.16,105.24,14903.0,93.2787,93.4738,93.2787,93.3497,14903.0
2019-01-18 11:50:00,105.28,105.28,105.02,105.09,8241.0,93.3851,93.3851,93.1545,93.2166,8241.0
2019-01-18 11:55:00,105.06,105.18,105.04,105.1,6623.0,93.19,93.2964,93.1723,93.2255,6623.0
2019-01-18 12:00:00,105.15,105.29,105.08,105.17,6193.0,93.2698,93.394,93.2077,93.2876,6193.0
2019-01-18 12:05:00,105.16,105.32,105.13,105.32,10286.0,93.2787,93.4206,93.2521,93.4206,10286.0
2019-01-18 12:10:00,105.3,105.52,105.26,105.45,14026.0,93.4029,93.598,93.3674,93.5359,14026.0
2019-01-18 12:15:00,105.48,105.52,105.25,105.38,5212.0,93.5625,93.598,93.3585,93.4738,5212.0
2019-01-18 12:20:00,105.37,105.43,105.31,105.4,14723.0,93.465,93.5182,93.4118,93.4916,14723.0
2019-01-18 12:25:00,105.43,105.53,105.36,105.4,8511.0,93.5182,93.6069,93.4561,93.4916,8511.0
2019-01-18 12:30:00,105.38,105.5,105.36,105.47,20746.0,93.4738,93.5803,93.4561,93.5537,20746.0
2019-01-18 12:35:00,105.49,105.49,105.17,105.18,34401.0,93.5714,93.5714,93.2876,93.2964,34401.0
2019-01-18 12:40:00,105.15,105.35,105.15,105.32,17958.0,93.2698,93.4472,93.2698,93.4206,17958.0
2019-01-18 12:45:00,105.29,105.37,105.17,105.37,8681.0,93.394,93.465,93.2876,93.465,8681.0
2019-01-18 12:50:00,105.34,105.79,105.29,105.62,39478.0,93.4384,93.8375,93.394,93.6867,39478.0
2019-01-18 12:55:00,105.59,105.73,105.59,105.62,9724.0,93.6601,93.7843,93.6601,93.6867,9724.0
2019-01-18 13:00:00,105.62,105.63,105.5,105.54,14154.0,93.6867,93.6956,93.5803,93.6158,14154.0
2019-01-18 13:05:00,105.54,105.62,105.49,105.59,7077.0,93.6158,93.6867,93.5714,93.6601,7077.0
2019-01-18 13:10:00,105.59,105.62,105.43,105.56,13073.0,93.6601,93.6867,93.5182,93.6335,13073.0
2019-01-18 13:15:00,105.53,105.53,105.34,105.41,15186.0,93.6069,93.6069,93.4384,93.5005,15186.0
2019-01-18 13:20:00,105.41,105.47,105.33,105.35,8474.0,93.5005,93.5537,93.4295,93.4472,8474.0
2019-01-18 13:25:00,105.35,105.37,105.18,105.24,10431.0,93.4472,93.465,93.2964,93.3497,10431.0
2019-01-18 13:30:00,105.24,105.31,105.15,105.31,8401.0,93.3497,93.4118,93.2698,93.4118,8401.0
2019-01-18 13:35:00,105.31,105.31,105.24,105.3,7878.0,93.4118,93.4118,93.3497,93.4029,7878.0
2019-01-18 13:40:00,105.28,105.41,105.23,105.36,20955.0,93.3851,93.5005,93.3408,93.4561,20955.0
2019-01-18 13:45:00,105.37,105.81,105.3,105.62,21355.0,93.465,93.8553,93.4029,93.6867,21355.0
2019-01-18 13:50:00,105.63,105.68,105.5,105.61,9913.0,93.6956,93.74,93.5803,93.6779,9913.0
2019-01-18 13:55:00,105.58,105.61,105.44,105.44,5618.0,93.6513,93.6779,93.5271,93.5271,5618.0
2019-01-18 14:00:00,105.45,105.5,105.39,105.47,8110.0,93.5359,93.5803,93.4827,93.5537,8110.0
2019-01-18 14:05:00,105.53,105.53,105.34,105.42,7491.0,93.6069,93.6069,93.4384,93.5093,7491.0
2019-01-18 14:10:00,105.45,105.45,105.27,105.35,8171.0,93.5359,93.5359,93.3763,93.4472,8171.0
2019-01-18 14:15:00,105.38,105.41,105.24,105.24,8286.0,93.4738,93.5005,93.3497,93.3497,8286.0
2019-01-18 14:20:00,105.24,105.39,105.21,105.33,8945.0,93.3497,93.4827,93.3231,93.4295,8945.0
2019-01-18 14:25:00,105.32,105.37,105.24,105.33,11592.0,93.4206,93.465,93.3497,93.4295,11592.0
2019-01-18 14:30:00,105.28,105.32,105.25,105.28,6042.0,93.3851,93.4206,93.3585,93.3851,6042.0
2019-01-18 14:35:00,105.27,105.27,105.13,105.13,11272.0,93.3763,93.3763,93.2521,93.2521,11272.0
2019-01-18 14:40:00,105.15,105.21,105.12,105.17,10709.0,93.2698,93.3231,93.2432,93.2876,10709.0
2019-01-18 14:45:00,105.2,105.6,105.18,105.6,22300.0,93.3142,93.669,93.2964,93.669,22300.0
2019-01-18 14:50:00,105.6,105.73,105.42,105.46,15076.0,93.669,93.7843,93.5093,93.5448,15076.0
2019-01-18 14:55:00,105.44,105.5,105.41,105.41,11546.0,93.5271,93.5803,93.5005,93.5005,11546.0
2019-01-18 15:00:00,105.42,105.45,105.23,105.33,10717.0,93.5093,93.5359,93.3408,93.4295,10717.0
2019-01-18 15:05:00,105.32,105.33,105.22,105.3,15639.0,93.4206,93.4295,93.3319,93.4029,15639.0
2019-01-18 15:10:00,105.31,105.4,105.27,105.36,13789.0,93.4118,93.4916,93.3763,93.4561,13789.0
2019-01-18 15:15:00,105.38,105.46,105.34,105.45,11823.0,93.4738,93.5448,93.4384,93.5359,11823.0
2019-01-18 15:20:00,105.45,105.46,105.3,105.39,16851.0,93.5359,93.5448,93.4029,93.4827,16851.0
2019-01-18 15:25:00,105.38,105.45,105.29,105.35,28092.0,93.4738,93.5359,93.394,93.4472,28092.0
2019-01-18 15:30:00,105.34,105.41,105.19,105.22,33773.0,93.4384,93.5005,93.3053,93.3319,33773.0
2019-01-18 15:35:00,105.25,105.32,105.21,105.3,28405.0,93.3585,93.4206,93.3231,93.4029,28405.0
2019-01-18 15:40:00,105.3,105.35,105.23,105.32,32721.0,93.4029,93.4472,93.3408,93.4206,32721.0
2019-01-18 15:45:00,105.33,105.36,105.1,105.11,52182.0,93.4295,93.4561,93.2255,93.2344,52182.0
2019-01-18 15:50:00,105.11,105.22,105.01,105.21,52720.0,93.2344,93.3319,93.1457,93.3231,52720.0
2019-01-18 15:55:00,105.22,105.5,105.22,105.4,113650.0,93.3319,93.5803,93.3319,93.4916,113650.0
2019-01-22 09:30:00,104.87,105.24,104.71,105.23,27070.0,93.0215,93.3497,92.8795,93.3408,27070.0
2019-01-22 09:35:00,105.3,105.35,104.83,105.13,11261.0,93.4029,93.4472,92.986,93.2521,11261.0
2019-01-22 09:40:00,104.87,104.88,104.44,104.82,15111.0,93.0215,93.0303,92.6401,92.9771,15111.0
2019-01-22 09:45:00,104.79,104.81,104.3,104.31,25235.0,92.9505,92.9682,92.5159,92.5247,25235.0
2019-01-22 09:50:00,104.27,104.31,103.74,103.74,6946.0,92.4893,92.5247,92.0191,92.0191,6946.0
2019-01-22 09:55:00,103.8,103.95,103.63,103.87,23851.0,92.0724,92.2054,91.9216,92.1345,23851.0
2019-01-22 10:00:00,103.82,104.03,103.81,103.86,9251.0,92.0901,92.2764,92.0812,92.1256,9251.0
2019-01-22 10:05:00,103.86,103.92,103.63,103.69,17156.0,92.1256,92.1788,91.9216,91.9748,17156.0
2019-01-22 10:10:00,103.7,103.75,103.5,103.55,9553.0,91.9837,92.028,91.8063,91.8506,9553.0
2019-01-22 10:15:00,103.55,103.64,103.4,103.57,11301.0,91.8506,91.9304,91.7176,91.8683,11301.0
2019-01-22 10:20:00,103.53,103.84,103.45,103.72,7531.0,91.8329,92.1078,91.7619,92.0014,7531.0
2019-01-22 10:25:00,103.8,104.14,103.8,104.11,7422.0,92.0724,92.3739,92.0724,92.3473,7422.0
2019-01-22 10:30:00,104.07,104.32,104.02,104.32,5940.0,92.3119,92.5336,92.2675,92.5336,5940.0
2019-01-22 10:35:00,104.34,104.39,104.06,104.09,6711.0,92.5513,92.5957,92.303,92.3296,6711.0
2019-01-22 10:40:00,104.12,104.17,103.89,104.17,44091.0,92.3562,92.4006,92.1522,92.4006,44091.0
2019-01-22 10:45:00,104.19,104.32,104.11,104.2,8009.0,92.4183,92.5336,92.3473,92.4272,8009.0
2019-01-22 10:50:00,104.29,104.54,104.29,104.34,15140.0,92.507,92.7288,92.507,92.5513,15140.0
2019-01-22 10:55:00,104.4,104.47,104.11,104.13,7960.0,92.6046,92.6667,92.3473,92.3651,7960.0
2019-01-22 11:00:00,104.14,104.26,104.05,104.25,10526.0,92.3739,92.4804,92.2941,92.4715,10526.0
2019-01-22 11:05:00,104.24,104.35,104.15,104.33,4110.0,92.4626,92.5602,92.3828,92.5425,4110.0
2019-01-22 11:10:00,104.27,104.47,104.15,104.21,8646.0,92.4893,92.6667,92.3828,92.436,8646.0
2019-01-22 11:15:00,104.28,104.33,104.16,104.32,8082.0,92.4981,92.5425,92.3917,92.5336,8082.0
2019-01-22 11:20:00,104.35,104.52,104.3,104.41,5637.0,92.5602,92.711,92.5159,92.6134,5637.0
2019-01-22 11:25:00,104.4,104.52,104.32,104.38,8297.0,92.6046,92.711,92.5336,92.5868,8297.0
2019-01-22 11:30:00,104.32,104.49,104.3,104.46,5876.0,92.5336,92.6844,92.5159,92.6578,5876.0
2019-01-22 11:35:00,104.46,104.52,104.38,104.45,5086.0,92.6578,92.711,92.5868,92.6489,5086.0
2019-01-22 11:40:00,104.41,104.41,104.12,104.28,5500.0,92.6134,92.6134,92.3562,92.4981,5500.0
2019-01-22 11:45:00,104.23,104.35,104.2,104.31,4323.0,92.4538,92.5602,92.4272,92.5247,4323.0
2019-01-22 11:50:00,104.29,104.3,104.12,104.16,3349.0,92.507,92.5159,92.3562,92.3917,3349.0
2019-01-22 11:55:00,104.06,104.13,104.01,104.08,4858.0,92.303,92.3651,92.2586,92.3207,4858.0
2019-01-22 12:00:00,104.09,104.19,104.0,104.03,5674.0,92.3296,92.4183,92.2498,92.2764,5674.0
2019-01-22 12:05:00,104.09,104.24,104.01,104.12,18217.0,92.3296,92.4626,92.2586,92.3562,18217.0
2019-01-22 12:10:00,104.12,104.17,103.98,104.03,17375.0,92.3562,92.4006,92.232,92.2764,17375.0
2019-01-22 12:15:00,103.99,104.18,103.99,104.18,12615.0,92.2409,92.4094,92.2409,92.4094,12615.0
2019-01-22 12:20:00,104.14,104.19,104.08,104.13,3262.0,92.3739,92.4183,92.3207,92.3651,3262.0
2019-01-22 12:25:00,104.08,104.17,104.06,104.16,6130.0,92.3207,92.4006,92.303,92.3917,6130.0
2019-01-22 12:30:00,104.15,104.23,104.11,104.18,4213.0,92.3828,92.4538,92.3473,92.4094,4213.0
2019-01-22 12:35:00,104.22,104.39,104.22,104.36,7274.0,92.4449,92.5957,92.4449,92.5691,7274.0
2019-01-22 12:40:00,104.36,104.45,104.36,104.45,4578.0,92.5691,92.6489,92.5691,92.6489,4578.0
2019-01-22 12:45:00,104.45,104.48,104.41,104.48,3148.0,92.6489,92.6755,92.6134,92.6755,3148.0
2019-01-22 12:50:00,104.47,104.49,104.4,104.45,2949.0,92.6667,92.6844,92.6046,92.6489,2949.0
2019-01-22 12:55:00,104.49,104.49,104.41,104.41,4205.0,92.6844,92.6844,92.6134,92.6134,4205.0
2019-01-22 13:00:00,104.39,104.39,104.03,104.03,32811.0,92.5957,92.5957,92.2764,92.2764,32811.0
2019-01-22 13:05:00,104.0,104.04,103.84,103.85,5635.0,92.2498,92.2852,92.1078,92.1167,5635.0
2019-01-22 13:10:00,103.89,103.91,103.75,103.82,8275.0,92.1522,92.1699,92.028,92.0901,8275.0
2019-01-22 13:15:00,103.84,103.92,103.76,103.81,8484.0,92.1078,92.1788,92.0369,92.0812,8484.0
2019-01-22 13:20:00,103.83,104.1,103.83,103.95,8789.0,92.099,92.3385,92.099,92.2054,8789.0
2019-01-22 13:25:00,103.96,104.09,103.94,104.08,4983.0,92.2143,92.3296,92.1965,92.3207,4983.0
2019-01-22 13:30:00,104.03,104.25,103.99,104.25,19977.0,92.2764,92.4715,92.2409,92.4715,19977.0
2019-01-22 13:35:00,104.26,104.58,104.26,104.46,15215.0,92.4804,92.7642,92.4804,92.6578,15215.0
2019-01-22 13:40:00,104.43,104.49,104.33,104.37,16101.0,92.6312,92.6844,92.5425,92.578,16101.0
2019-01-22 13:45:00,104.34,104.41,104.27,104.28,13996.0,92.5513,92.6134,92.4893,92.4981,13996.0
2019-01-22 13:50:00,104.31,104.37,104.19,104.23,4895.0,92.5247,92.578,92.4183,92.4538,4895.0
2019-01-22 13:55:00,104.25,104.27,104.16,104.16,2709.0,92.4715,92.4893,92.3917,92.3917,2709.0
2019-01-22 14:00:00,104.14,104.18,104.11,104.14,7354.0,92.3739,92.4094,92.3473,92.3739,7354.0
2019-01-22 14:05:00,104.13,104.25,104.11,104.11,7771.0,92.3651,92.4715,92.3473,92.3473,7771.0
2019-01-22 14:10:00,104.09,104.24,104.07,104.16,7249.0,92.3296,92.4626,92.3119,92.3917,7249.0
2019-01-22 14:15:00,104.15,104.33,104.13,104.25,8066.0,92.3828,92.5425,92.3651,92.4715,8066.0
2019-01-22 14:20:00,104.34,104.36,104.03,104.03,4705.0,92.5513,92.5691,92.2764,92.2764,4705.0
2019-01-22 14:25:00,104.06,104.1,103.96,103.97,4489.0,92.303,92.3385,92.2143,92.2232,4489.0
2019-01-22 14:30:00,103.95,104.02,103.91,103.94,3657.0,92.2054,92.2675,92.1699,92.1965,3657.0
2019-01-22 14:35:00,103.92,103.94,103.68,103.74,7250.0,92.1788,92.1965,91.9659,92.0191,7250.0
2019-01-22 14:40:00,103.76,103.8,103.59,103.66,6653.0,92.0369,92.0724,91.8861,91.9482,6653.0
2019-01-22 14:45:00,103.68,103.75,103.56,103.65,6836.0,91.9659,92.028,91.8595,91.9393,6836.0
2019-01-22 14:50:00,103.63,103.7,103.5,103.67,9190.0,91.9216,91.9837,91.8063,91.957,9190.0
2019-01-22 14:55:00,103.68,103.81,103.62,103.81,11737.0,91.9659,92.0812,91.9127,92.0812,11737.0
2019-01-22 15:00:00,103.79,103.94,103.74,103.78,24632.0,92.0635,92.1965,92.0191,92.0546,24632.0
2019-01-22 15:05:00,103.83,103.83,103.71,103.78,11712.0,92.099,92.099,91.9925,92.0546,11712.0
2019-01-22 15:10:00,103.78,103.88,103.75,103.87,14997.0,92.0546,92.1433,92.028,92.1345,14997.0
2019-01-22 15:15:00,103.87,104.0,103.87,103.97,13003.0,92.1345,92.2498,92.1345,92.2232,13003.0
2019-01-22 15:20:00,103.97,104.22,103.96,104.21,13058.0,92.2232,92.4449,92.2143,92.436,13058.0
2019-01-22 15:25:00,104.2,104.26,104.12,104.14,13473.0,92.4272,92.4804,92.3562,92.3739,13473.0
2019-01-22 15:30:00,104.14,104.18,103.79,103.82,15219.0,92.3739,92.4094,92.0635,92.0901,15219.0
2019-01-22 15:35:00,103.8,104.19,103.68,104.19,24426.0,92.0724,92.4183,91.9659,92.4183,24426.0
2019-01-22 15:40:00,104.23,104.33,104.05,104.07,18426.0,92.4538,92.5425,92.2941,92.3119,18426.0
2019-01-22 15:45:00,104.03,104.05,103.9,103.95,29754.0,92.2764,92.2941,92.1611,92.2054,29754.0
2019-01-22 15:50:00,103.97,104.02,103.81,103.85,32812.0,92.2232,92.2675,92.0812,92.1167,32812.0
2019-01-22 15:55:00,103.85,104.35,103.81,104.33,107716.0,92.1167,92.5602,92.0812,92.5425,107716.0
2019-01-23 09:30:00,104.31,104.49,104.04,104.49,12405.0,92.5247,92.6844,92.2852,92.6844,12405.0
2019-01-23 09:35:00,104.45,104.82,104.4,104.64,12826.0,92.6489,92.9771,92.6046,92.8175,12826.0
2019-01-23 09:40:00,104.66,104.66,104.43,104.6,1300.0,92.8352,92.8352,92.6312,92.782,1300.0
2019-01-23 09:45:00,104.5,104.59,104.15,104.15,4105.0,92.6933,92.7731,92.3828,92.3828,4105.0
2019-01-23 09:50:00,104.15,104.15,103.47,103.74,54859.0,92.3828,92.3828,91.7796,92.0191,54859.0
2019-01-23 09:55:00,103.7,103.81,103.6,103.6,1378.0,91.9837,92.0812,91.895,91.895,1378.0
2019-01-23 10:00:00,103.73,103.73,103.16,103.43,23549.0,92.0103,92.0103,91.5047,91.7442,23549.0
2019-01-23 10:05:00,103.43,103.49,103.12,103.23,33457.0,91.7442,91.7974,91.4692,91.5668,33457.0
2019-01-23 10:10:00,103.27,103.39,103.19,103.33,10185.0,91.6022,91.7087,91.5313,91.6555,10185.0
2019-01-23 10:15:00,103.32,103.39,103.0,103.0,18613.0,91.6466,91.7087,91.3627,91.3627,18613.0
2019-01-23 10:20:00,103.11,103.22,103.06,103.06,6225.0,91.4603,91.5579,91.416,91.416,6225.0
2019-01-23 10:25:00,103.06,103.07,102.81,102.85,9359.0,91.416,91.4248,91.1942,91.2297,9359.0
2019-01-23 10:30:00,102.93,103.04,102.78,102.79,8153.0,91.3007,91.3982,91.1676,91.1765,8153.0
2019-01-23 10:35:00,102.8,102.86,102.49,102.49,8800.0,91.1853,91.2386,90.9104,90.9104,8800.0
2019-01-23 10:40:00,102.46,102.57,102.41,102.41,9381.0,90.8838,90.9813,90.8394,90.8394,9381.0
2019-01-23 10:45:00,102.35,102.4,102.19,102.28,19507.0,90.7862,90.8305,90.6443,90.7241,19507.0
2019-01-23 10:50:00,102.26,102.3,102.15,102.2,22617.0,90.7064,90.7418,90.6088,90.6531,22617.0
2019-01-23 10:55:00,102.23,102.25,102.06,102.23,20557.0,90.6797,90.6975,90.529,90.6797,20557.0
2019-01-23 11:00:00,102.23,102.26,102.07,102.19,30951.0,90.6797,90.7064,90.5378,90.6443,30951.0
2019-01-23 11:05:00,102.19,102.21,101.97,102.08,53862.0,90.6443,90.662,90.4491,90.5467,53862.0
2019-01-23 11:10:00,102.1,102.22,102.03,102.09,27169.0,90.5644,90.6709,90.5023,90.5556,27169.0
2019-01-23 11:15:00,102.07,102.14,101.94,102.0,20454.0,90.5378,90.5999,90.4225,90.4757,20454.0
2019-01-23 11:20:00,101.98,101.98,101.72,101.75,6916.0,90.458,90.458,90.2274,90.254,6916.0
2019-01-23 11:25:00,101.75,101.75,101.45,101.52,22568.0,90.254,90.254,89.9879,90.05,22568.0
2019-01-23 11:30:00,101.56,101.64,101.46,101.64,12798.0,90.0854,90.1564,89.9967,90.1564,12798.0
2019-01-23 11:35:00,101.65,101.7,101.22,101.22,55471.0,90.1653,90.2096,89.7839,89.7839,55471.0
2019-01-23 11:40:00,101.22,101.35,101.06,101.16,24456.0,89.7839,89.8992,89.6419,89.7306,24456.0
2019-01-23 11:45:00,101.19,101.25,100.93,101.03,13927.0,89.7572,89.8105,89.5266,89.6153,13927.0
2019-01-23 11:50:00,101.08,101.17,101.06,101.08,9352.0,89.6597,89.7395,89.6419,89.6597,9352.0
2019-01-23 11:55:00,101.11,101.11,100.9,101.05,12731.0,89.6863,89.6863,89.5,89.6331,12731.0
2019-01-23 12:00:00,101.09,101.19,101.0,101.17,7375.0,89.6685,89.7572,89.5887,89.7395,7375.0
2019-01-23 12:05:00,101.17,101.23,100.95,101.03,23578.0,89.7395,89.7927,89.5444,89.6153,23578.0
2019-01-23 12:10:00,101.03,101.08,100.97,101.02,16268.0,89.6153,89.6597,89.5621,89.6065,16268.0
2019-01-23 12:15:00,100.99,101.03,100.92,100.92,15904.0,89.5798,89.6153,89.5178,89.5178,15904.0
2019-01-23 12:20:00,100.97,101.2,100.92,101.2,10355.0,89.5621,89.7661,89.5178,89.7661,10355.0
2019-01-23 12:25:00,101.17,101.38,101.14,101.27,18796.0,89.7395,89.9258,89.7129,89.8282,18796.0
2019-01-23 12:30:00,101.27,101.3,101.06,101.15,18135.0,89.8282,89.8548,89.6419,89.7218,18135.0
2019-01-23 12:35:00,101.13,101.16,100.91,100.94,12420.0,89.704,89.7306,89.5089,89.5355,12420.0
2019-01-23 12:40:00,100.96,101.13,100.94,101.06,13341.0,89.5532,89.704,89.5355,89.6419,13341.0
2019-01-23 12:45:00,101.09,101.18,101.09,101.14,22493.0,89.6685,89.7484,89.6685,89.7129,22493.0
2019-01-23 12:50:00,101.14,101.34,101.06,101.32,75505.0,89.7129,89.8903,89.6419,89.8726,75505.0
2019-01-23 12:55:00,101.34,101.55,101.34,101.51,10066.0,89.8903,90.0766,89.8903,90.0411,10066.0
2019-01-23 13:00:00,101.53,101.66,101.5,101.62,18535.0,90.0588,90.1741,90.0322,90.1387,18535.0
2019-01-23 13:05:00,101.59,101.76,101.58,101.76,23239.0,90.1121,90.2628,90.1032,90.2628,23239.0
2019-01-23 13:10:00,101.77,101.79,101.6,101.66,19608.0,90.2717,90.2895,90.1209,90.1741,19608.0
2019-01-23 13:15:00,101.7,101.84,101.69,101.74,18650.0,90.2096,90.3338,90.2008,90.2451,18650.0
2019-01-23 13:20:00,101.75,101.82,101.72,101.81,10672.0,90.254,90.3161,90.2274,90.3072,10672.0
2019-01-23 13:25:00,101.76,101.83,101.58,101.68,26417.0,90.2628,90.3249,90.1032,90.1919,26417.0
2019-01-23 13:30:00,101.69,101.83,101.69,101.7,13498.0,90.2008,90.3249,90.2008,90.2096,13498.0
2019-01-23 13:35:00,101.69,101.8,101.69,101.75,7580.0,90.2008,90.2983,90.2008,90.254,7580.0
2019-01-23 13:40:00,101.76,101.84,101.75,101.82,9769.0,90.2628,90.3338,90.254,90.3161,9769.0
2019-01-23 13:45:00,101.84,101.87,101.74,101.74,10108.0,90.3338,90.3604,90.2451,90.2451,10108.0
2019-01-23 13:50:00,101.77,101.81,101.67,101.75,12549.0,90.2717,90.3072,90.183,90.254,12549.0
2019-01-23 13:55:00,101.77,101.82,101.75,101.8,56471.0,90.2717,90.3161,90.254,90.2983,56471.0
2019-01-23 14:00:00,101.82,102.06,101.78,102.01,11423.0,90.3161,90.529,90.2806,90.4846,11423.0
2019-01-23 14:05:00,102.01,102.01,101.84,101.86,17179.0,90.4846,90.4846,90.3338,90.3515,17179.0
2019-01-23 14:10:00,101.87,101.91,101.77,101.79,15567.0,90.3604,90.3959,90.2717,90.2895,15567.0
2019-01-23 14:15:00,101.79,101.79,101.51,101.59,17623.0,90.2895,90.2895,90.0411,90.1121,17623.0
2019-01-23 14:20:00,101.61,101.83,101.59,101.81,16438.0,90.1298,90.3249,90.1121,90.3072,16438.0
2019-01-23 14:25:00,101.81,101.81,101.69,101.81,11009.0,90.3072,90.3072,90.2008,90.3072,11009.0
2019-01-23 14:30:00,101.81,101.85,101.67,101.8,22551.0,90.3072,90.3427,90.183,90.2983,22551.0
2019-01-23 14:35:00,101.85,101.9,101.71,101.78,13587.0,90.3427,90.387,90.2185,90.2806,13587.0
2019-01-23 14:40:00,101.75,101.79,101.65,101.75,8462.0,90.254,90.2895,90.1653,90.254,8462.0
2019-01-23 14:45:00,101.74,101.81,101.71,101.8,9098.0,90.2451,90.3072,90.2185,90.2983,9098.0
2019-01-23 14:50:00,101.81,101.9,101.8,101.84,18668.0,90.3072,90.387,90.2983,90.3338,18668.0
2019-01-23 14:55:00,101.84,101.88,101.77,101.83,22459.0,90.3338,90.3693,90.2717,90.3249,22459.0
2019-01-23 15:00:00,101.85,101.93,101.82,101.92,33331.0,90.3427,90.4136,90.3161,90.4048,33331.0
2019-01-23 15:05:00,101.92,102.06,101.91,101.95,26310.0,90.4048,90.529,90.3959,90.4314,26310.0
2019-01-23 15:10:00,101.96,101.96,101.68,101.74,61521.0,90.4402,90.4402,90.1919,90.2451,61521.0
2019-01-23 15:15:00,101.76,101.98,101.76,101.97,22334.0,90.2628,90.458,90.2628,90.4491,22334.0
2019-01-23 15:20:00,101.97,101.97,101.7,101.78,78103.0,90.4491,90.4491,90.2096,90.2806,78103.0
2019-01-23 15:25:00,101.78,102.0,101.78,101.97,26093.0,90.2806,90.4757,90.2806,90.4491,26093.0
2019-01-23 15:30:00,102.0,102.01,101.73,101.79,66000.0,90.4757,90.4846,90.2362,90.2895,66000.0
2019-01-23 15:35:00,101.8,101.84,101.78,101.8,33343.0,90.2983,90.3338,90.2806,90.2983,33343.0
2019-01-23 15:40:00,101.82,101.97,101.81,101.96,23977.0,90.3161,90.4491,90.3072,90.4402,23977.0
2019-01-23 15:45:00,101.96,102.1,101.88,102.1,32678.0,90.4402,90.5644,90.3693,90.5644,32678.0
2019-01-23 15:50:00,102.09,102.09,101.92,101.96,31261.0,90.5556,90.5556,90.4048,90.4402,31261.0
2019-01-23 15:55:00,101.97,102.09,101.96,102.05,80671.0,90.4491,90.5556,90.4402,90.5201,80671.0
2019-01-24 09:30:00,101.77,101.77,101.51,101.51,8929.0,90.2717,90.2717,90.0411,90.0411,8929.0
2019-01-24 09:35:00,101.83,102.07,101.65,102.07,6315.0,90.3249,90.5378,90.1653,90.5378,6315.0
2019-01-24 09:40:00,102.14,102.14,101.74,101.8,3200.0,90.5999,90.5999,90.2451,90.2983,3200.0
2019-01-24 09:45:00,101.93,102.21,101.93,102.03,9990.0,90.4136,90.662,90.4136,90.5023,9990.0
2019-01-24 09:50:00,102.13,102.32,102.11,102.17,14943.0,90.591,90.7596,90.5733,90.6265,14943.0
2019-01-24 09:55:00,102.2,102.2,101.88,101.95,10461.0,90.6531,90.6531,90.3693,90.4314,10461.0
2019-01-24 10:00:00,101.9,102.35,101.82,102.31,11089.0,90.387,90.7862,90.3161,90.7507,11089.0
2019-01-24 10:05:00,102.27,102.36,102.27,102.35,17097.0,90.7152,90.7951,90.7152,90.7862,17097.0
2019-01-24 10:10:00,102.3,102.3,102.15,102.22,2000.0,90.7418,90.7418,90.6088,90.6709,2000.0
2019-01-24 10:15:00,102.14,102.33,102.14,102.23,6483.0,90.5999,90.7684,90.5999,90.6797,6483.0
2019-01-24 10:20:00,102.24,102.35,102.15,102.35,12083.0,90.6886,90.7862,90.6088,90.7862,12083.0
2019-01-24 10:25:00,102.32,102.64,102.31,102.54,4220.0,90.7596,91.0434,90.7507,90.9547,4220.0
2019-01-24 10:30:00,102.56,102.56,102.48,102.5,3164.0,90.9725,90.9725,90.9015,90.9192,3164.0
2019-01-24 10:35:00,102.54,102.54,102.26,102.37,5869.0,90.9547,90.9547,90.7064,90.8039,5869.0
2019-01-24 10:40:00,102.39,102.43,102.23,102.28,3400.0,90.8217,90.8571,90.6797,90.7241,3400.0
2019-01-24 10:45:00,102.24,102.28,102.06,102.06,2631.0,90.6886,90.7241,90.529,90.529,2631.0
2019-01-24 10:50:00,102.02,102.02,101.77,101.82,9450.0,90.4935,90.4935,90.2717,90.3161,9450.0
2019-01-24 10:55:00,101.8,102.2,101.8,102.09,17951.0,90.2983,90.6531,90.2983,90.5556,17951.0
2019-01-24 11:00:00,102.06,102.14,102.0,102.12,23166.0,90.529,90.5999,90.4757,90.5822,23166.0
2019-01-24 11:05:00,102.09,102.21,102.02,102.07,23197.0,90.5556,90.662,90.4935,90.5378,23197.0
2019-01-24 11:10:00,102.07,102.14,101.94,102.0,6119.0,90.5378,90.5999,90.4225,90.4757,6119.0
2019-01-24 11:15:00,102.05,102.18,101.92,101.92,13852.0,90.5201,90.6354,90.4048,90.4048,13852.0
2019-01-24 11:20:00,101.94,102.07,101.86,102.06,12313.0,90.4225,90.5378,90.3515,90.529,12313.0
2019-01-24 11:25:00,102.06,102.18,102.01,102.17,8326.0,90.529,90.6354,90.4846,90.6265,8326.0
2019-01-24 11:30:00,102.15,102.2,102.08,102.16,6198.0,90.6088,90.6531,90.5467,90.6177,6198.0
2019-01-24 11:35:00,102.16,102.31,102.12,102.3,7170.0,90.6177,90.7507,90.5822,90.7418,7170.0
2019-01-24 11:40:00,102.28,102.29,102.21,102.22,3576.0,90.7241,90.733,90.662,90.6709,3576.0
2019-01-24 11:45:00,102.23,102.35,102.14,102.29,11472.0,90.6797,90.7862,90.5999,90.733,11472.0
2019-01-24 11:50:00,102.29,102.29,102.1,102.18,3461.0,90.733,90.733,90.5644,90.6354,3461.0
2019-01-24 11:55:00,102.18,102.19,102.09,102.14,5200.0,90.6354,90.6443,90.5556,90.5999,5200.0
2019-01-24 12:00:00,102.12,102.15,102.05,102.06,3933.0,90.5822,90.6088,90.5201,90.529,3933.0
2019-01-24 12:05:00,102.03,102.04,101.95,101.95,3776.0,90.5023,90.5112,90.4314,90.4314,3776.0
2019-01-24 12:10:00,101.92,101.92,101.8,101.84,5820.0,90.4048,90.4048,90.2983,90.3338,5820.0
2019-01-24 12:15:00,101.85,101.89,101.81,101.81,5175.0,90.3427,90.3782,90.3072,90.3072,5175.0
2019-01-24 12:20:00,101.78,101.78,101.7,101.77,6648.0,90.2806,90.2806,90.2096,90.2717,6648.0
2019-01-24 12:25:00,101.77,101.94,101.76,101.93,8990.0,90.2717,90.4225,90.2628,90.4136,8990.0
2019-01-24 12:30:00,101.94,101.94,101.83,101.84,2800.0,90.4225,90.4225,90.3249,90.3338,2800.0
2019-01-24 12:35:00,101.83,101.86,101.75,101.81,10725.0,90.3249,90.3515,90.254,90.3072,10725.0
2019-01-24 12:40:00,101.77,101.81,101.66,101.66,2548.0,90.2717,90.3072,90.1741,90.1741,2548.0
2019-01-24 12:45:00,101.7,101.73,101.65,101.7,3814.0,90.2096,90.2362,90.1653,90.2096,3814.0
2019-01-24 12:50:00,101.69,101.69,101.51,101.56,3396.0,90.2008,90.2008,90.0411,90.0854,3396.0
2019-01-24 12:55:00,101.52,101.6,101.45,101.57,5933.0,90.05,90.1209,89.9879,90.0943,5933.0
2019-01-24 13:00:00,101.57,101.65,101.47,101.52,7542.0,90.0943,90.1653,90.0056,90.05,7542.0
2019-01-24 13:05:00,101.53,101.63,101.53,101.63,6799.0,90.0588,90.1475,90.0588,90.1475,6799.0
2019-01-24 13:10:00,101.63,101.63,101.41,101.46,10859.0,90.1475,90.1475,89.9524,89.9967,10859.0
2019-01-24 13:15:00,101.44,101.51,101.36,101.49,8590.0,89.979,90.0411,89.908,90.0234,8590.0
2019-01-24 13:20:00,101.48,101.55,101.42,101.43,5569.0,90.0145,90.0766,89.9613,89.9701,5569.0
2019-01-24 13:25:00,101.41,101.46,101.36,101.37,7527.0,89.9524,89.9967,89.908,89.9169,7527.0
2019-01-24 13:30:00,101.39,101.66,101.38,101.62,6198.0,89.9346,90.1741,89.9258,90.1387,6198.0
2019-01-24 13:35:00,101.6,101.66,101.57,101.64,5186.0,90.1209,90.1741,90.0943,90.1564,5186.0
2019-01-24 13:40:00,101.64,101.7,101.45,101.46,7100.0,90.1564,90.2096,89.9879,89.9967,7100.0
2019-01-24 13:45:00,101.46,101.61,101.44,101.57,5780.0,89.9967,90.1298,89.979,90.0943,5780.0
2019-01-24 13:50:00,101.59,101.64,101.55,101.55,2292.0,90.1121,90.1564,90.0766,90.0766,2292.0
2019-01-24 13:55:00,101.57,101.81,101.55,101.73,10984.0,90.0943,90.3072,90.0766,90.2362,10984.0
2019-01-24 14:00:00,101.78,101.79,101.61,101.75,6715.0,90.2806,90.2895,90.1298,90.254,6715.0
2019-01-24 14:05:00,101.76,101.82,101.73,101.74,13358.0,90.2628,90.3161,90.2362,90.2451,13358.0
2019-01-24 14:10:00,101.77,101.8,101.69,101.79,6917.0,90.2717,90.2983,90.2008,90.2895,6917.0
2019-01-24 14:15:00,101.79,101.87,101.77,101.84,7661.0,90.2895,90.3604,90.2717,90.3338,7661.0
2019-01-24 14:20:00,101.84,101.91,101.79,101.79,9317.0,90.3338,90.3959,90.2895,90.2895,9317.0
2019-01-24 14:25:00,101.78,101.84,101.76,101.82,5196.0,90.2806,90.3338,90.2628,90.3161,5196.0
2019-01-24 14:30:00,101.82,101.91,101.79,101.91,12131.0,90.3161,90.3959,90.2895,90.3959,12131.0
2019-01-24 14:35:00,101.88,102.0,101.85,101.95,5981.0,90.3693,90.4757,90.3427,90.4314,5981.0
2019-01-24 14:40:00,101.96,101.96,101.9,101.94,3967.0,90.4402,90.4402,90.387,90.4225,3967.0
2019-01-24 14:45:00,101.93,101.96,101.82,101.82,7833.0,90.4136,90.4402,90.3161,90.3161,7833.0
2019-01-24 14:50:00,101.83,101.88,101.77,101.88,7455.0,90.3249,90.3693,90.2717,90.3693,7455.0
2019-01-24 14:55:00,101.89,101.93,101.85,101.93,11396.0,90.3782,90.4136,90.3427,90.4136,11396.0
2019-01-24 15:00:00,101.92,102.0,101.9,101.98,11114.0,90.4048,90.4757,90.387,90.458,11114.0
2019-01-24 15:05:00,102.0,102.08,102.0,102.05,8256.0,90.4757,90.5467,90.4757,90.5201,8256.0
2019-01-24 15:10:00,102.06,102.18,101.98,102.12,10009.0,90.529,90.6354,90.458,90.5822,10009.0
2019-01-24 15:15:00,102.12,102.21,102.03,102.03,8048.0,90.5822,90.662,90.5023,90.5023,8048.0
2019-01-24 15:20:00,102.03,102.06,101.99,102.02,7898.0,90.5023,90.529,90.4669,90.4935,7898.0
2019-01-24 15:25:00,102.0,102.07,101.99,102.02,10560.0,90.4757,90.5378,90.4669,90.4935,10560.0
2019-01-24 15:30:00,102.02,102.03,101.84,101.86,13589.0,90.4935,90.5023,90.3338,90.3515,13589.0
2019-01-24 15:35:00,101.86,101.93,101.85,101.88,13373.0,90.3515,90.4136,90.3427,90.3693,13373.0
2019-01-24 15:40:00,101.87,101.89,101.83,101.87,14375.0,90.3604,90.3782,90.3249,90.3604,14375.0
2019-01-24 15:45:00,101.9,102.0,101.87,101.97,26349.0,90.387,90.4757,90.3604,90.4491,26349.0
2019-01-24 15:50:00,101.97,102.06,101.95,102.03,33672.0,90.4491,90.529,90.4314,90.5023,33672.0
2019-01-24 15:55:00,102.04,102.28,102.02,102.2,94963.0,90.5112,90.7241,90.4935,90.6531,94963.0
2019-01-25 09:30:00,103.35,103.81,103.27,103.52,17027.0,91.6732,92.0812,91.6022,91.824,17027.0
2019-01-25 09:35:00,103.67,103.8,103.33,103.59,28551.0,91.957,92.0724,91.6555,91.8861,28551.0
2019-01-25 09:40:00,103.59,103.61,103.28,103.51,15058.0,91.8861,91.9038,91.6111,91.8151,15058.0
2019-01-25 09:45:00,103.47,103.55,103.36,103.43,3202.0,91.7796,91.8506,91.6821,91.7442,3202.0
2019-01-25 09:50:00,103.48,103.82,103.42,103.71,23009.0,91.7885,92.0901,91.7353,91.9925,23009.0
2019-01-25 09:55:00,103.75,103.75,103.52,103.59,13300.0,92.028,92.028,91.824,91.8861,13300.0
2019-01-25 10:00:00,103.66,103.72,103.55,103.57,9794.0,91.9482,92.0014,91.8506,91.8683,9794.0
2019-01-25 10:05:00,103.63,103.68,103.43,103.53,24516.0,91.9216,91.9659,91.7442,91.8329,24516.0
2019-01-25 10:10:00,103.55,103.57,103.31,103.32,33049.0,91.8506,91.8683,91.6377,91.6466,33049.0
2019-01-25 10:15:00,103.34,103.42,103.31,103.37,9450.0,91.6643,91.7353,91.6377,91.6909,9450.0
2019-01-25 10:20:00,103.32,103.34,103.14,103.34,4340.0,91.6466,91.6643,91.4869,91.6643,4340.0
2019-01-25 10:25:00,103.39,103.45,103.35,103.41,4009.0,91.7087,91.7619,91.6732,91.7264,4009.0
2019-01-25 10:30:00,103.45,103.5,103.16,103.27,7100.0,91.7619,91.8063,91.5047,91.6022,7100.0
2019-01-25 10:35:00,103.29,103.58,103.29,103.5,13421.0,91.62,91.8772,91.62,91.8063,13421.0
2019-01-25 10:40:00,103.44,103.7,103.4,103.68,6134.0,91.753,91.9837,91.7176,91.9659,6134.0
2019-01-25 10:45:00,103.67,103.77,103.61,103.68,11100.0,91.957,92.0457,91.9038,91.9659,11100.0
2019-01-25 10:50:00,103.63,103.69,103.59,103.69,6522.0,91.9216,91.9748,91.8861,91.9748,6522.0
2019-01-25 10:55:00,103.66,103.71,103.63,103.7,7145.0,91.9482,91.9925,91.9216,91.9837,7145.0
2019-01-25 11:00:00,103.72,103.76,103.63,103.72,8141.0,92.0014,92.0369,91.9216,92.0014,8141.0
2019-01-25 11:05:00,103.75,103.77,103.67,103.74,2933.0,92.028,92.0457,91.957,92.0191,2933.0
2019-01-25 11:10:00,103.71,103.75,103.62,103.65,3310.0,91.9925,92.028,91.9127,91.9393,3310.0
2019-01-25 11:15:00,103.61,103.63,103.53,103.53,3970.0,91.9038,91.9216,91.8329,91.8329,3970.0
2019-01-25 11:20:00,103.49,103.49,103.4,103.45,3300.0,91.7974,91.7974,91.7176,91.7619,3300.0
2019-01-25 11:25:00,103.45,103.52,103.4,103.52,3313.0,91.7619,91.824,91.7176,91.824,3313.0
2019-01-25 11:30:00,103.51,103.62,103.48,103.62,8456.0,91.8151,91.9127,91.7885,91.9127,8456.0
2019-01-25 11:35:00,103.59,103.7,103.58,103.68,4495.0,91.8861,91.9837,91.8772,91.9659,4495.0
2019-01-25 11:40:00,103.7,103.86,103.7,103.76,4122.0,91.9837,92.1256,91.9837,92.0369,4122.0
2019-01-25 11:45:00,103.75,103.81,103.7,103.72,10612.0,92.028,92.0812,91.9837,92.0014,10612.0
2019-01-25 11:50:00,103.74,103.77,103.64,103.68,5847.0,92.0191,92.0457,91.9304,91.9659,5847.0
2019-01-25 11:55:00,103.72,103.72,103.61,103.65,5075.0,92.0014,92.0014,91.9038,91.9393,5075.0
2019-01-25 12:00:00,103.59,103.71,103.55,103.65,4507.0,91.8861,91.9925,91.8506,91.9393,4507.0
2019-01-25 12:05:00,103.61,103.72,103.61,103.65,4339.0,91.9038,92.0014,91.9038,91.9393,4339.0
2019-01-25 12:10:00,103.65,103.74,103.6,103.72,6938.0,91.9393,92.0191,91.895,92.0014,6938.0
2019-01-25 12:15:00,103.72,103.81,103.69,103.7,3447.0,92.0014,92.0812,91.9748,91.9837,3447.0
2019-01-25 12:20:00,103.75,103.78,103.71,103.78,3646.0,92.028,92.0546,91.9925,92.0546,3646.0
2019-01-25 12:25:00,103.81,104.03,103.81,104.02,8380.0,92.0812,92.2764,92.0812,92.2675,8380.0
2019-01-25 12:30:00,103.99,103.99,103.89,103.94,4617.0,92.2409,92.2409,92.1522,92.1965,4617.0
2019-01-25 12:35:00,103.88,103.96,103.83,103.87,3670.0,92.1433,92.2143,92.099,92.1345,3670.0
2019-01-25 12:40:00,103.91,103.96,103.81,103.81,5422.0,92.1699,92.2143,92.0812,92.0812,5422.0
2019-01-25 12:45:00,103.78,103.84,103.55,103.65,14020.0,92.0546,92.1078,91.8506,91.9393,14020.0
2019-01-25 12:50:00,103.59,103.61,103.46,103.61,2422.0,91.8861,91.9038,91.7708,91.9038,2422.0
2019-01-25 12:55:00,103.59,103.77,103.57,103.77,4125.0,91.8861,92.0457,91.8683,92.0457,4125.0
2019-01-25 13:00:00,103.79,103.81,103.68,103.68,3702.0,92.0635,92.0812,91.9659,91.9659,3702.0
2019-01-25 13:05:00,103.73,103.81,103.69,103.7,3629.0,92.0103,92.0812,91.9748,91.9837,3629.0
2019-01-25 13:10:00,103.63,103.63,103.53,103.53,3134.0,91.9216,91.9216,91.8329,91.8329,3134.0
2019-01-25 13:15:00,103.56,103.62,103.52,103.52,4410.0,91.8595,91.9127,91.824,91.824,4410.0
2019-01-25 13:20:00,103.51,103.59,103.47,103.59,5690.0,91.8151,91.8861,91.7796,91.8861,5690.0
2019-01-25 13:25:00,103.6,103.62,103.49,103.59,2500.0,91.895,91.9127,91.7974,91.8861,2500.0
2019-01-25 13:30:00,103.6,103.67,103.59,103.65,7000.0,91.895,91.957,91.8861,91.9393,7000.0
2019-01-25 13:35:00,103.68,103.74,103.51,103.58,6520.0,91.9659,92.0191,91.8151,91.8772,6520.0
2019-01-25 13:40:00,103.58,103.63,103.55,103.55,7332.0,91.8772,91.9216,91.8506,91.8506,7332.0
2019-01-25 13:45:00,103.58,103.64,103.5,103.52,14818.0,91.8772,91.9304,91.8063,91.824,14818.0
2019-01-25 13:50:00,103.56,103.56,103.47,103.47,5412.0,91.8595,91.8595,91.7796,91.7796,5412.0
2019-01-25 13:55:00,103.47,103.61,103.47,103.61,23439.0,91.7796,91.9038,91.7796,91.9038,23439.0
2019-01-25 14:00:00,103.59,103.67,103.52,103.67,4251.0,91.8861,91.957,91.824,91.957,4251.0
2019-01-25 14:05:00,103.69,103.72,103.66,103.71,3286.0,91.9748,92.0014,91.9482,91.9925,3286.0
2019-01-25 14:10:00,103.66,103.79,103.6,103.79,7056.0,91.9482,92.0635,91.895,92.0635,7056.0
2019-01-25 14:15:00,103.78,103.78,103.63,103.73,7448.0,92.0546,92.0546,91.9216,92.0103,7448.0
2019-01-25 14:20:00,103.65,103.71,103.52,103.68,4813.0,91.9393,91.9925,91.824,91.9659,4813.0
2019-01-25 14:25:00,103.65,103.66,103.4,103.46,7507.0,91.9393,91.9482,91.7176,91.7708,7507.0
2019-01-25 14:30:00,103.45,103.5,103.38,103.44,10317.0,91.7619,91.8063,91.6998,91.753,10317.0
2019-01-25 14:35:00,103.45,103.63,103.42,103.63,10773.0,91.7619,91.9216,91.7353,91.9216,10773.0
2019-01-25 14:40:00,103.63,103.71,103.58,103.61,8155.0,91.9216,91.9925,91.8772,91.9038,8155.0
2019-01-25 14:45:00,103.62,103.72,103.59,103.62,6237.0,91.9127,92.0014,91.8861,91.9127,6237.0
2019-01-25 14:50:00,103.6,103.69,103.53,103.66,5603.0,91.895,91.9748,91.8329,91.9482,5603.0
2019-01-25 14:55:00,103.66,103.71,103.58,103.68,6900.0,91.9482,91.9925,91.8772,91.9659,6900.0
2019-01-25 15:00:00,103.66,103.72,103.6,103.64,6978.0,91.9482,92.0014,91.895,91.9304,6978.0
2019-01-25 15:05:00,103.65,103.66,103.52,103.54,6992.0,91.9393,91.9482,91.824,91.8417,6992.0
2019-01-25 15:10:00,103.56,103.66,103.56,103.61,16698.0,91.8595,91.9482,91.8595,91.9038,16698.0
2019-01-25 15:15:00,103.62,103.74,103.6,103.7,22740.0,91.9127,92.0191,91.895,91.9837,22740.0
2019-01-25 15:20:00,103.69,103.7,103.61,103.61,10232.0,91.9748,91.9837,91.9038,91.9038,10232.0
2019-01-25 15:25:00,103.61,103.64,103.53,103.6,11596.0,91.9038,91.9304,91.8329,91.895,11596.0
2019-01-25 15:30:00,103.62,103.63,103.45,103.51,17575.0,91.9127,91.9216,91.7619,91.8151,17575.0
2019-01-25 15:35:00,103.49,103.63,103.47,103.6,21613.0,91.7974,91.9216,91.7796,91.895,21613.0
2019-01-25 15:40:00,103.63,103.71,103.58,103.63,26396.0,91.9216,91.9925,91.8772,91.9216,26396.0
2019-01-25 15:45:00,103.62,103.72,103.61,103.69,25643.0,91.9127,92.0014,91.9038,91.9748,25643.0
2019-01-25 15:50:00,103.69,103.7,103.55,103.58,31830.0,91.9748,91.9837,91.8506,91.8772,31830.0
2019-01-25 15:55:00,103.57,103.69,103.48,103.5,77829.0,91.8683,91.9748,91.7885,91.8063,77829.0
2019-01-28 09:30:00,102.89,102.91,102.5,102.91,8789.0,91.2652,91.2829,90.9192,91.2829,8789.0
2019-01-28 09:35:00,102.76,102.98,102.61,102.93,6728.0,91.1499,91.345,91.0168,91.3007,6728.0
2019-01-28 09:40:00,102.9,103.31,102.76,103.0,6973.0,91.274,91.6377,91.1499,91.3627,6973.0
2019-01-28 09:45:00,103.0,103.39,102.89,103.39,11703.0,91.3627,91.7087,91.2652,91.7087,11703.0
2019-01-28 09:50:00,103.25,103.5,103.19,103.23,12800.0,91.5845,91.8063,91.5313,91.5668,12800.0
2019-01-28 09:55:00,103.23,103.43,103.16,103.35,9596.0,91.5668,91.7442,91.5047,91.6732,9596.0
2019-01-28 10:00:00,103.32,103.38,103.09,103.12,6970.0,91.6466,91.6998,91.4426,91.4692,6970.0
2019-01-28 10:05:00,103.1,103.19,103.1,103.1,3481.0,91.4514,91.5313,91.4514,91.4514,3481.0
2019-01-28 10:10:00,103.05,103.05,102.77,102.83,7337.0,91.4071,91.4071,91.1587,91.212,7337.0
2019-01-28 10:15:00,102.78,103.01,102.76,102.91,5400.0,91.1676,91.3716,91.1499,91.2829,5400.0
2019-01-28 10:20:00,102.9,103.3,102.9,103.13,3720.0,91.274,91.6289,91.274,91.4781,3720.0
2019-01-28 10:25:00,103.06,103.14,103.01,103.14,6581.0,91.416,91.4869,91.3716,91.4869,6581.0
2019-01-28 10:30:00,103.14,103.25,103.13,103.14,4500.0,91.4869,91.5845,91.4781,91.4869,4500.0
2019-01-28 10:35:00,103.17,103.5,103.17,103.45,15744.0,91.5135,91.8063,91.5135,91.7619,15744.0
2019-01-28 10:40:00,103.41,103.52,103.41,103.45,2645.0,91.7264,91.824,91.7264,91.7619,2645.0
2019-01-28 10:45:00,103.42,103.5,103.26,103.27,5316.0,91.7353,91.8063,91.5934,91.6022,5316.0
2019-01-28 10:50:00,103.23,103.39,103.23,103.38,5730.0,91.5668,91.7087,91.5668,91.6998,5730.0
2019-01-28 10:55:00,103.38,103.47,103.28,103.29,27216.0,91.6998,91.7796,91.6111,91.62,27216.0
2019-01-28 11:00:00,103.25,103.3,103.18,103.22,4402.0,91.5845,91.6289,91.5224,91.5579,4402.0
2019-01-28 11:05:00,103.2,103.33,103.19,103.33,4183.0,91.5402,91.6555,91.5313,91.6555,4183.0
2019-01-28 11:10:00,103.28,103.59,103.27,103.59,5422.0,91.6111,91.8861,91.6022,91.8861,5422.0
2019-01-28 11:15:00,103.58,103.62,103.3,103.4,4509.0,91.8772,91.9127,91.6289,91.7176,4509.0
2019-01-28 11:20:00,103.41,103.51,103.38,103.42,6541.0,91.7264,91.8151,91.6998,91.7353,6541.0
2019-01-28 11:25:00,103.42,103.83,103.42,103.66,12683.0,91.7353,92.099,91.7353,91.9482,12683.0
2019-01-28 11:30:00,103.7,103.75,103.57,103.64,5301.0,91.9837,92.028,91.8683,91.9304,5301.0
2019-01-28 11:35:00,103.61,103.66,103.36,103.4,5148.0,91.9038,91.9482,91.6821,91.7176,5148.0
2019-01-28 11:40:00,103.33,103.33,103.18,103.2,4805.0,91.6555,91.6555,91.5224,91.5402,4805.0
2019-01-28 11:45:00,103.14,103.26,103.0,103.03,6500.0,91.4869,91.5934,91.3627,91.3894,6500.0
2019-01-28 11:50:00,103.05,103.14,102.94,103.04,10104.0,91.4071,91.4869,91.3095,91.3982,10104.0
2019-01-28 11:55:00,103.07,103.13,102.95,102.95,4300.0,91.4248,91.4781,91.3184,91.3184,4300.0
2019-01-28 12:00:00,102.9,103.02,102.82,102.95,3300.0,91.274,91.3805,91.2031,91.3184,3300.0
2019-01-28 12:05:00,102.89,102.98,102.86,102.9,2002.0,91.2652,91.345,91.2386,91.274,2002.0
2019-01-28 12:10:00,102.93,103.05,102.93,103.01,3018.0,91.3007,91.4071,91.3007,91.3716,3018.0
2019-01-28 12:15:00,103.0,103.08,103.0,103.05,2631.0,91.3627,91.4337,91.3627,91.4071,2631.0
2019-01-28 12:20:00,103.01,103.18,103.01,103.18,3200.0,91.3716,91.5224,91.3716,91.5224,3200.0
2019-01-28 12:25:00,103.16,103.21,103.14,103.21,3297.0,91.5047,91.549,91.4869,91.549,3297.0
2019-01-28 12:30:00,103.19,103.23,103.17,103.18,2972.0,91.5313,91.5668,91.5135,91.5224,2972.0
2019-01-28 12:35:00,103.16,103.19,103.1,103.19,4504.0,91.5047,91.5313,91.4514,91.5313,4504.0
2019-01-28 12:40:00,103.2,103.23,103.18,103.19,3117.0,91.5402,91.5668,91.5224,91.5313,3117.0
2019-01-28 12:45:00,103.21,103.33,103.21,103.33,3300.0,91.549,91.6555,91.549,91.6555,3300.0
2019-01-28 12:50:00,103.32,103.35,103.16,103.28,3383.0,91.6466,91.6732,91.5047,91.6111,3383.0
2019-01-28 12:55:00,103.28,103.28,103.12,103.16,1920.0,91.6111,91.6111,91.4692,91.5047,1920.0
2019-01-28 13:00:00,103.13,103.19,103.1,103.16,5160.0,91.4781,91.5313,91.4514,91.5047,5160.0
2019-01-28 13:05:00,103.16,103.39,103.14,103.38,3607.0,91.5047,91.7087,91.4869,91.6998,3607.0
2019-01-28 13:10:00,103.41,103.46,103.38,103.39,6529.0,91.7264,91.7708,91.6998,91.7087,6529.0
2019-01-28 13:15:00,103.39,103.46,103.33,103.41,2769.0,91.7087,91.7708,91.6555,91.7264,2769.0
2019-01-28 13:20:00,103.42,103.55,103.42,103.44,4425.0,91.7353,91.8506,91.7353,91.753,4425.0
2019-01-28 13:25:00,103.44,103.45,103.36,103.42,4564.0,91.753,91.7619,91.6821,91.7353,4564.0
2019-01-28 13:30:00,103.45,103.65,103.42,103.59,12811.0,91.7619,91.9393,91.7353,91.8861,12811.0
2019-01-28 13:35:00,103.61,103.62,103.44,103.48,4506.0,91.9038,91.9127,91.753,91.7885,4506.0
2019-01-28 13:40:00,103.5,103.5,103.4,103.42,2005.0,91.8063,91.8063,91.7176,91.7353,2005.0
2019-01-28 13:45:00,103.4,103.52,103.39,103.48,5328.0,91.7176,91.824,91.7087,91.7885,5328.0
2019-01-28 13:50:00,103.58,103.58,103.43,103.44,1986.0,91.8772,91.8772,91.7442,91.753,1986.0
2019-01-28 13:55:00,103.46,103.56,103.43,103.48,4602.0,91.7708,91.8595,91.7442,91.7885,4602.0
2019-01-28 14:00:00,103.48,103.58,103.47,103.47,4102.0,91.7885,91.8772,91.7796,91.7796,4102.0
2019-01-28 14:05:00,103.47,103.54,103.46,103.51,4411.0,91.7796,91.8417,91.7708,91.8151,4411.0
2019-01-28 14:10:00,103.48,103.53,103.47,103.51,6228.0,91.7885,91.8329,91.7796,91.8151,6228.0
2019-01-28 14:15:00,103.5,103.58,103.49,103.55,7414.0,91.8063,91.8772,91.7974,91.8506,7414.0
2019-01-28 14:20:00,103.55,103.68,103.45,103.46,7552.0,91.8506,91.9659,91.7619,91.7708,7552.0
2019-01-28 14:25:00,103.48,103.52,103.44,103.5,3657.0,91.7885,91.824,91.753,91.8063,3657.0
2019-01-28 14:30:00,103.52,103.65,103.52,103.6,4840.0,91.824,91.9393,91.824,91.895,4840.0
2019-01-28 14:35:00,103.58,103.58,103.45,103.56,5980.0,91.8772,91.8772,91.7619,91.8595,5980.0
2019-01-28 14:40:00,103.54,103.56,103.44,103.55,4700.0,91.8417,91.8595,91.753,91.8506,4700.0
2019-01-28 14:45:00,103.56,103.62,103.5,103.6,4935.0,91.8595,91.9127,91.8063,91.895,4935.0
2019-01-28 14:50:00,103.63,103.77,103.63,103.67,5282.0,91.9216,92.0457,91.9216,91.957,5282.0
2019-01-28 14:55:00,103.63,103.65,103.53,103.55,3619.0,91.9216,91.9393,91.8329,91.8506,3619.0
2019-01-28 15:00:00,103.56,103.59,103.54,103.58,5570.0,91.8595,91.8861,91.8417,91.8772,5570.0
2019-01-28 15:05:00,103.54,103.57,103.37,103.43,3339.0,91.8417,91.8683,91.6909,91.7442,3339.0
2019-01-28 15:10:00,103.46,103.52,103.41,103.52,2951.0,91.7708,91.824,91.7264,91.824,2951.0
2019-01-28 15:15:00,103.52,103.53,103.37,103.41,4687.0,91.824,91.8329,91.6909,91.7264,4687.0
2019-01-28 15:20:00,103.43,103.55,103.42,103.5,4363.0,91.7442,91.8506,91.7353,91.8063,4363.0
2019-01-28 15:25:00,103.52,103.56,103.5,103.52,8475.0,91.824,91.8595,91.8063,91.824,8475.0
2019-01-28 15:30:00,103.47,103.62,103.47,103.62,19723.0,91.7796,91.9127,91.7796,91.9127,19723.0
2019-01-28 15:35:00,103.61,103.62,103.49,103.55,17303.0,91.9038,91.9127,91.7974,91.8506,17303.0
2019-01-28 15:40:00,103.55,103.59,103.43,103.43,10246.0,91.8506,91.8861,91.7442,91.7442,10246.0
2019-01-28 15:45:00,103.43,103.46,103.34,103.34,17063.0,91.7442,91.7708,91.6643,91.6643,17063.0
2019-01-28 15:50:00,103.33,103.43,103.31,103.4,21023.0,91.6555,91.7442,91.6377,91.7176,21023.0
2019-01-28 15:55:00,103.42,103.76,103.42,103.69,59911.0,91.7353,92.0369,91.7353,91.9748,59911.0
2019-01-29 09:30:00,103.76,103.76,103.07,103.23,20968.0,92.0369,92.0369,91.4248,91.5668,20968.0
2019-01-29 09:35:00,103.25,103.39,103.0,103.2,45197.0,91.5845,91.7087,91.3627,91.5402,45197.0
2019-01-29 09:40:00,103.21,103.7,103.09,103.64,19579.0,91.549,91.9837,91.4426,91.9304,19579.0
2019-01-29 09:45:00,103.63,103.85,103.59,103.71,14740.0,91.9216,92.1167,91.8861,91.9925,14740.0
2019-01-29 09:50:00,103.7,103.77,103.57,103.7,19320.0,91.9837,92.0457,91.8683,91.9837,19320.0
2019-01-29 09:55:00,103.7,103.75,103.65,103.7,27354.0,91.9837,92.028,91.9393,91.9837,27354.0
2019-01-29 10:00:00,103.7,103.94,103.47,103.91,25100.0,91.9837,92.1965,91.7796,92.1699,25100.0
2019-01-29 10:05:00,103.91,104.05,103.73,103.88,15497.0,92.1699,92.2941,92.0103,92.1433,15497.0
2019-01-29 10:10:00,103.92,103.92,103.73,103.77,7617.0,92.1788,92.1788,92.0103,92.0457,7617.0
2019-01-29 10:15:00,103.67,103.67,103.48,103.65,2368.0,91.957,91.957,91.7885,91.9393,2368.0
2019-01-29 10:20:00,103.63,103.67,103.51,103.67,1403.0,91.9216,91.957,91.8151,91.957,1403.0
2019-01-29 10:25:00,103.59,103.77,103.55,103.73,9331.0,91.8861,92.0457,91.8506,92.0103,9331.0
2019-01-29 10:30:00,103.73,103.78,103.64,103.7,17167.0,92.0103,92.0546,91.9304,91.9837,17167.0
2019-01-29 10:35:00,103.7,103.75,103.51,103.51,25400.0,91.9837,92.028,91.8151,91.8151,25400.0
2019-01-29 10:40:00,103.55,103.66,103.4,103.5,12123.0,91.8506,91.9482,91.7176,91.8063,12123.0
2019-01-29 10:45:00,103.54,103.64,103.45,103.51,5300.0,91.8417,91.9304,91.7619,91.8151,5300.0
2019-01-29 10:50:00,103.51,103.51,103.28,103.38,4600.0,91.8151,91.8151,91.6111,91.6998,4600.0
2019-01-29 10:55:00,103.38,103.46,103.22,103.22,3100.0,91.6998,91.7708,91.5579,91.5579,3100.0
2019-01-29 11:00:00,103.22,103.43,103.14,103.4,21177.0,91.5579,91.7442,91.4869,91.7176,21177.0
2019-01-29 11:05:00,103.41,103.51,103.37,103.42,2300.0,91.7264,91.8151,91.6909,91.7353,2300.0
2019-01-29 11:10:00,103.42,103.47,103.34,103.47,3800.0,91.7353,91.7796,91.6643,91.7796,3800.0
2019-01-29 11:15:00,103.51,103.54,103.38,103.4,6143.0,91.8151,91.8417,91.6998,91.7176,6143.0
2019-01-29 11:20:00,103.45,103.46,103.4,103.42,2800.0,91.7619,91.7708,91.7176,91.7353,2800.0
2019-01-29 11:25:00,103.42,103.49,103.39,103.45,5900.0,91.7353,91.7974,91.7087,91.7619,5900.0
2019-01-29 11:30:00,103.45,103.66,103.44,103.54,43067.0,91.7619,91.9482,91.753,91.8417,43067.0
2019-01-29 11:35:00,103.54,103.6,103.48,103.52,51513.0,91.8417,91.895,91.7885,91.824,51513.0
2019-01-29 11:40:00,103.5,103.65,103.48,103.59,70891.0,91.8063,91.9393,91.7885,91.8861,70891.0
2019-01-29 11:45:00,103.55,103.95,103.55,103.95,7500.0,91.8506,92.2054,91.8506,92.2054,7500.0
2019-01-29 11:50:00,103.85,104.12,103.85,104.12,4180.0,92.1167,92.3562,92.1167,92.3562,4180.0
2019-01-29 11:55:00,104.1,104.25,104.03,104.19,7179.0,92.3385,92.4715,92.2764,92.4183,7179.0
2019-01-29 12:00:00,104.1,104.13,104.04,104.1,5284.0,92.3385,92.3651,92.2852,92.3385,5284.0
2019-01-29 12:05:00,104.09,104.21,104.08,104.16,4300.0,92.3296,92.436,92.3207,92.3917,4300.0
2019-01-29 12:10:00,104.19,104.35,104.19,104.35,4719.0,92.4183,92.5602,92.4183,92.5602,4719.0
2019-01-29 12:15:00,104.34,104.47,104.31,104.46,5515.0,92.5513,92.6667,92.5247,92.6578,5515.0
2019-01-29 12:20:00,104.45,104.53,104.41,104.42,4328.0,92.6489,92.7199,92.6134,92.6223,4328.0
2019-01-29 12:25:00,104.46,104.46,104.3,104.32,5546.0,92.6578,92.6578,92.5159,92.5336,5546.0
2019-01-29 12:30:00,104.3,104.31,104.17,104.31,3312.0,92.5159,92.5247,92.4006,92.5247,3312.0
2019-01-29 12:35:00,104.3,104.32,104.3,104.31,640.0,92.5159,92.5336,92.5159,92.5247,640.0
2019-01-29 12:40:00,104.29,104.32,104.23,104.27,2316.0,92.507,92.5336,92.4538,92.4893,2316.0
2019-01-29 12:45:00,104.22,104.22,104.09,104.09,2200.0,92.4449,92.4449,92.3296,92.3296,2200.0
2019-01-29 12:50:00,104.11,104.25,104.11,104.24,4293.0,92.3473,92.4715,92.3473,92.4626,4293.0
2019-01-29 12:55:00,104.24,104.27,104.08,104.11,5125.0,92.4626,92.4893,92.3207,92.3473,5125.0
2019-01-29 13:00:00,104.1,104.11,104.01,104.08,3684.0,92.3385,92.3473,92.2586,92.3207,3684.0
2019-01-29 13:05:00,104.07,104.07,103.91,103.93,4810.0,92.3119,92.3119,92.1699,92.1877,4810.0
2019-01-29 13:10:00,104.0,104.06,103.89,104.0,2536.0,92.2498,92.303,92.1522,92.2498,2536.0
2019-01-29 13:15:00,104.02,104.1,103.95,104.1,1900.0,92.2675,92.3385,92.2054,92.3385,1900.0
2019-01-29 13:20:00,104.1,104.16,104.1,104.13,2223.0,92.3385,92.3917,92.3385,92.3651,2223.0
2019-01-29 13:25:00,104.15,104.2,104.13,104.19,2153.0,92.3828,92.4272,92.3651,92.4183,2153.0
2019-01-29 13:30:00,104.19,104.2,104.15,104.17,2200.0,92.4183,92.4272,92.3828,92.4006,2200.0
2019-01-29 13:35:00,104.17,104.24,104.13,104.17,1900.0,92.4006,92.4626,92.3651,92.4006,1900.0
2019-01-29 13:40:00,104.13,104.22,104.13,104.22,2000.0,92.3651,92.4449,92.3651,92.4449,2000.0
2019-01-29 13:45:00,104.22,104.25,104.2,104.24,1675.0,92.4449,92.4715,92.4272,92.4626,1675.0
2019-01-29 13:50:00,104.24,104.27,104.17,104.17,4448.0,92.4626,92.4893,92.4006,92.4006,4448.0
2019-01-29 13:55:00,104.19,104.39,104.19,104.38,3545.0,92.4183,92.5957,92.4183,92.5868,3545.0
2019-01-29 14:00:00,104.34,104.38,104.31,104.33,3416.0,92.5513,92.5868,92.5247,92.5425,3416.0
2019-01-29 14:05:00,104.32,104.36,104.28,104.28,8781.0,92.5336,92.5691,92.4981,92.4981,8781.0
2019-01-29 14:10:00,104.27,104.34,104.25,104.25,2775.0,92.4893,92.5513,92.4715,92.4715,2775.0
2019-01-29 14:15:00,104.27,104.27,104.12,104.14,4754.0,92.4893,92.4893,92.3562,92.3739,4754.0
2019-01-29 14:20:00,104.15,104.15,104.06,104.09,5326.0,92.3828,92.3828,92.303,92.3296,5326.0
2019-01-29 14:25:00,104.08,104.08,104.01,104.05,4144.0,92.3207,92.3207,92.2586,92.2941,4144.0
2019-01-29 14:30:00,104.05,104.23,104.03,104.23,3540.0,92.2941,92.4538,92.2764,92.4538,3540.0
2019-01-29 14:35:00,104.2,104.21,104.1,104.11,5178.0,92.4272,92.436,92.3385,92.3473,5178.0
2019-01-29 14:40:00,104.11,104.14,103.96,103.97,7583.0,92.3473,92.3739,92.2143,92.2232,7583.0
2019-01-29 14:45:00,103.98,104.03,103.94,104.02,4456.0,92.232,92.2764,92.1965,92.2675,4456.0
2019-01-29 14:50:00,104.06,104.06,103.96,103.99,3796.0,92.303,92.303,92.2143,92.2409,3796.0
2019-01-29 14:55:00,104.01,104.04,103.96,103.97,4530.0,92.2586,92.2852,92.2143,92.2232,4530.0
2019-01-29 15:00:00,104.0,104.03,103.95,104.0,3852.0,92.2498,92.2764,92.2054,92.2498,3852.0
2019-01-29 15:05:00,104.02,104.07,104.01,104.03,3521.0,92.2675,92.3119,92.2586,92.2764,3521.0
2019-01-29 15:10:00,104.04,104.09,104.03,104.06,5320.0,92.2852,92.3296,92.2764,92.303,5320.0
2019-01-29 15:15:00,104.07,104.14,104.06,104.14,4558.0,92.3119,92.3739,92.303,92.3739,4558.0
2019-01-29 15:20:00,104.15,104.2,104.12,104.17,6204.0,92.3828,92.4272,92.3562,92.4006,6204.0
2019-01-29 15:25:00,104.21,104.25,104.16,104.2,7273.0,92.436,92.4715,92.3917,92.4272,7273.0
2019-01-29 15:30:00,104.21,104.4,104.21,104.36,12493.0,92.436,92.6046,92.436,92.5691,12493.0
2019-01-29 15:35:00,104.37,104.37,104.2,104.28,14369.0,92.578,92.578,92.4272,92.4981,14369.0
2019-01-29 15:40:00,104.29,104.45,104.28,104.41,18924.0,92.507,92.6489,92.4981,92.6134,18924.0
2019-01-29 15:45:00,104.42,104.47,104.32,104.34,25982.0,92.6223,92.6667,92.5336,92.5513,25982.0
2019-01-29 15:50:00,104.35,104.35,104.28,104.34,27301.0,92.5602,92.5602,92.4981,92.5513,27301.0
2019-01-29 15:55:00,104.35,104.55,104.3,104.48,93114.0,92.5602,92.7376,92.5159,92.6755,93114.0
2019-01-30 09:30:00,105.07,105.12,104.92,105.02,11738.0,93.1989,93.2432,93.0658,93.1545,11738.0
2019-01-30 09:35:00,104.96,105.41,104.72,105.41,18890.0,93.1013,93.5005,92.8884,93.5005,18890.0
2019-01-30 09:40:00,105.42,105.64,105.34,105.52,8725.0,93.5093,93.7045,93.4384,93.598,8725.0
2019-01-30 09:45:00,105.51,105.52,105.33,105.38,17377.0,93.5892,93.598,93.4295,93.4738,17377.0
2019-01-30 09:50:00,105.32,105.34,104.88,105.14,8540.0,93.4206,93.4384,93.0303,93.261,8540.0
2019-01-30 09:55:00,105.13,105.19,104.95,105.03,6371.0,93.2521,93.3053,93.0924,93.1634,6371.0
2019-01-30 10:00:00,105.05,105.08,104.87,104.95,9832.0,93.1811,93.2077,93.0215,93.0924,9832.0
2019-01-30 10:05:00,104.92,104.94,104.83,104.88,4014.0,93.0658,93.0836,92.986,93.0303,4014.0
2019-01-30 10:10:00,104.88,105.03,104.84,104.99,12275.0,93.0303,93.1634,92.9949,93.1279,12275.0
2019-01-30 10:15:00,104.99,105.02,104.73,104.77,24341.0,93.1279,93.1545,92.8973,92.9328,24341.0
2019-01-30 10:20:00,104.81,104.97,104.81,104.97,3175.0,92.9682,93.1102,92.9682,93.1102,3175.0
2019-01-30 10:25:00,104.96,105.03,104.9,105.0,3873.0,93.1013,93.1634,93.0481,93.1368,3873.0
2019-01-30 10:30:00,104.92,105.22,104.92,105.17,5825.0,93.0658,93.3319,93.0658,93.2876,5825.0
2019-01-30 10:35:00,105.2,105.26,105.06,105.19,2771.0,93.3142,93.3674,93.19,93.3053,2771.0
2019-01-30 10:40:00,105.19,105.27,105.01,105.16,10933.0,93.3053,93.3763,93.1457,93.2787,10933.0
2019-01-30 10:45:00,105.15,105.15,104.85,104.85,11365.0,93.2698,93.2698,93.0037,93.0037,11365.0
2019-01-30 10:50:00,104.85,104.86,104.56,104.86,11552.0,93.0037,93.0126,92.7465,93.0126,11552.0
2019-01-30 10:55:00,104.93,104.98,104.8,104.9,2930.0,93.0747,93.119,92.9594,93.0481,2930.0
2019-01-30 11:00:00,104.92,105.3,104.92,105.3,6892.0,93.0658,93.4029,93.0658,93.4029,6892.0
2019-01-30 11:05:00,105.32,105.33,105.23,105.25,4072.0,93.4206,93.4295,93.3408,93.3585,4072.0
2019-01-30 11:10:00,105.3,105.3,105.13,105.2,4300.0,93.4029,93.4029,93.2521,93.3142,4300.0
2019-01-30 11:15:00,105.2,105.27,105.15,105.18,5999.0,93.3142,93.3763,93.2698,93.2964,5999.0
2019-01-30 11:20:00,105.14,105.14,104.95,104.95,5046.0,93.261,93.261,93.0924,93.0924,5046.0
2019-01-30 11:25:00,105.02,105.02,104.81,104.86,4130.0,93.1545,93.1545,92.9682,93.0126,4130.0
2019-01-30 11:30:00,104.86,104.94,104.76,104.94,3730.0,93.0126,93.0836,92.9239,93.0836,3730.0
2019-01-30 11:35:00,104.98,104.99,104.75,104.75,8361.0,93.119,93.1279,92.915,92.915,8361.0
2019-01-30 11:40:00,104.78,104.9,104.64,104.9,6773.0,92.9416,93.0481,92.8175,93.0481,6773.0
2019-01-30 11:45:00,104.91,104.96,104.87,104.96,6731.0,93.0569,93.1013,93.0215,93.1013,6731.0
2019-01-30 11:50:00,104.97,104.97,104.8,104.92,3784.0,93.1102,93.1102,92.9594,93.0658,3784.0
2019-01-30 11:55:00,104.93,104.95,104.86,104.88,3856.0,93.0747,93.0924,93.0126,93.0303,3856.0
2019-01-30 12:00:00,104.91,104.97,104.78,104.87,12902.0,93.0569,93.1102,92.9416,93.0215,12902.0
2019-01-30 12:05:00,104.89,104.89,104.78,104.86,7958.0,93.0392,93.0392,92.9416,93.0126,7958.0
2019-01-30 12:10:00,104.84,104.97,104.84,104.91,5300.0,92.9949,93.1102,92.9949,93.0569,5300.0
2019-01-30 12:15:00,104.91,104.96,104.88,104.9,6200.0,93.0569,93.1013,93.0303,93.0481,6200.0
2019-01-30 12:20:00,104.91,104.91,104.77,104.79,2950.0,93.0569,93.0569,92.9328,92.9505,2950.0
2019-01-30 12:25:00,104.77,104.79,104.65,104.77,3259.0,92.9328,92.9505,92.8263,92.9328,3259.0
2019-01-30 12:30:00,104.75,104.82,104.62,104.66,3355.0,92.915,92.9771,92.7997,92.8352,3355.0
2019-01-30 12:35:00,104.68,104.73,104.62,104.73,2610.0,92.8529,92.8973,92.7997,92.8973,2610.0
2019-01-30 12:40:00,104.73,104.78,104.6,104.6,2531.0,92.8973,92.9416,92.782,92.782,2531.0
2019-01-30 12:45:00,104.65,104.68,104.54,104.61,1700.0,92.8263,92.8529,92.7288,92.7908,1700.0
2019-01-30 12:50:00,104.62,104.71,104.57,104.58,2719.0,92.7997,92.8795,92.7554,92.7642,2719.0
2019-01-30 12:55:00,104.59,104.59,104.37,104.4,2515.0,92.7731,92.7731,92.578,92.6046,2515.0
2019-01-30 13:00:00,104.37,104.48,104.35,104.43,5658.0,92.578,92.6755,92.5602,92.6312,5658.0
2019-01-30 13:05:00,104.43,104.44,104.34,104.37,8210.0,92.6312,92.6401,92.5513,92.578,8210.0
2019-01-30 13:10:00,104.39,104.39,104.34,104.36,5729.0,92.5957,92.5957,92.5513,92.5691,5729.0
2019-01-30 13:15:00,104.38,104.38,104.34,104.34,2000.0,92.5868,92.5868,92.5513,92.5513,2000.0
2019-01-30 13:20:00,104.32,104.48,104.31,104.38,10980.0,92.5336,92.6755,92.5247,92.5868,10980.0
2019-01-30 13:25:00,104.4,104.4,104.3,104.37,3384.0,92.6046,92.6046,92.5159,92.578,3384.0
2019-01-30 13:30:00,104.35,104.38,104.26,104.28,5747.0,92.5602,92.5868,92.4804,92.4981,5747.0
2019-01-30 13:35:00,104.3,104.33,104.27,104.33,2709.0,92.5159,92.5425,92.4893,92.5425,2709.0
2019-01-30 13:40:00,104.32,104.35,104.27,104.29,4600.0,92.5336,92.5602,92.4893,92.507,4600.0
2019-01-30 13:45:00,104.28,104.3,104.12,104.15,5252.0,92.4981,92.5159,92.3562,92.3828,5252.0
2019-01-30 13:50:00,104.15,104.18,104.07,104.15,7159.0,92.3828,92.4094,92.3119,92.3828,7159.0
2019-01-30 13:55:00,104.16,104.3,104.09,104.26,3100.0,92.3917,92.5159,92.3296,92.4804,3100.0
2019-01-30 14:00:00,104.29,105.05,104.23,105.0,20007.0,92.507,93.1811,92.4538,93.1368,20007.0
2019-01-30 14:05:00,105.09,105.28,105.06,105.26,6000.0,93.2166,93.3851,93.19,93.3674,6000.0
2019-01-30 14:10:00,105.2,105.43,105.12,105.42,5951.0,93.3142,93.5182,93.2432,93.5093,5951.0
2019-01-30 14:15:00,105.4,105.43,105.18,105.19,14657.0,93.4916,93.5182,93.2964,93.3053,14657.0
2019-01-30 14:20:00,105.2,105.5,105.16,105.38,11146.0,93.3142,93.5803,93.2787,93.4738,11146.0
2019-01-30 14:25:00,105.34,105.39,105.2,105.28,3314.0,93.4384,93.4827,93.3142,93.3851,3314.0
2019-01-30 14:30:00,105.21,105.33,105.11,105.33,2600.0,93.3231,93.4295,93.2344,93.4295,2600.0
2019-01-30 14:35:00,105.37,105.44,105.17,105.36,6465.0,93.465,93.5271,93.2876,93.4561,6465.0
2019-01-30 14:40:00,105.33,105.49,105.27,105.48,4372.0,93.4295,93.5714,93.3763,93.5625,4372.0
2019-01-30 14:45:00,105.5,105.66,105.44,105.6,5240.0,93.5803,93.7222,93.5271,93.669,5240.0
2019-01-30 14:50:00,105.58,105.86,105.39,105.75,6792.0,93.6513,93.8996,93.4827,93.802,6792.0
2019-01-30 14:55:00,105.86,105.91,105.73,105.88,5488.0,93.8996,93.944,93.7843,93.9174,5488.0
2019-01-30 15:00:00,105.92,105.92,105.64,105.68,4293.0,93.9528,93.9528,93.7045,93.74,4293.0
2019-01-30 15:05:00,105.63,105.66,105.4,105.42,14993.0,93.6956,93.7222,93.4916,93.5093,14993.0
2019-01-30 15:10:00,105.42,105.42,105.29,105.39,6253.0,93.5093,93.5093,93.394,93.4827,6253.0
2019-01-30 15:15:00,105.38,105.45,105.32,105.4,8159.0,93.4738,93.5359,93.4206,93.4916,8159.0
2019-01-30 15:20:00,105.4,105.47,105.2,105.24,10298.0,93.4916,93.5537,93.3142,93.3497,10298.0
2019-01-30 15:25:00,105.23,105.25,105.1,105.1,8719.0,93.3408,93.3585,93.2255,93.2255,8719.0
2019-01-30 15:30:00,105.09,105.13,104.82,104.9,15776.0,93.2166,93.2521,92.9771,93.0481,15776.0
2019-01-30 15:35:00,104.92,105.04,104.88,105.01,12608.0,93.0658,93.1723,93.0303,93.1457,12608.0
2019-01-30 15:40:00,105.0,105.02,104.87,104.96,17707.0,93.1368,93.1545,93.0215,93.1013,17707.0
2019-01-30 15:45:00,104.97,105.12,104.96,105.09,23391.0,93.1102,93.2432,93.1013,93.2166,23391.0
2019-01-30 15:50:00,105.08,105.09,104.87,104.89,25506.0,93.2077,93.2166,93.0215,93.0392,25506.0
2019-01-30 15:55:00,104.91,105.12,104.91,105.06,61730.0,93.0569,93.2432,93.0569,93.19,61730.0
2019-01-31 09:30:00,104.33,104.44,104.04,104.14,13306.0,92.5425,92.6401,92.2852,92.3739,13306.0
2019-01-31 09:35:00,104.39,104.4,103.97,104.34,1710.0,92.5957,92.6046,92.2232,92.5513,1710.0
2019-01-31 09:40:00,104.2,104.24,103.99,104.22,5064.0,92.4272,92.4626,92.2409,92.4449,5064.0
2019-01-31 09:45:00,104.32,104.63,104.2,104.56,6993.0,92.5336,92.8086,92.4272,92.7465,6993.0
2019-01-31 09:50:00,104.51,104.84,104.43,104.84,7023.0,92.7021,92.9949,92.6312,92.9949,7023.0
2019-01-31 09:55:00,104.76,104.88,104.57,104.57,19487.0,92.9239,93.0303,92.7554,92.7554,19487.0
2019-01-31 10:00:00,104.62,104.66,104.51,104.54,15865.0,92.7997,92.8352,92.7021,92.7288,15865.0
2019-01-31 10:05:00,104.56,104.63,104.55,104.63,1700.0,92.7465,92.8086,92.7376,92.8086,1700.0
2019-01-31 10:10:00,104.63,104.63,104.5,104.53,3542.0,92.8086,92.8086,92.6933,92.7199,3542.0
2019-01-31 10:15:00,104.68,104.81,104.57,104.8,5781.0,92.8529,92.9682,92.7554,92.9594,5781.0
2019-01-31 10:20:00,104.84,104.89,104.65,104.65,3400.0,92.9949,93.0392,92.8263,92.8263,3400.0
2019-01-31 10:25:00,104.65,104.7,104.63,104.7,2774.0,92.8263,92.8707,92.8086,92.8707,2774.0
2019-01-31 10:30:00,104.72,104.96,104.72,104.96,2181.0,92.8884,93.1013,92.8884,93.1013,2181.0
2019-01-31 10:35:00,104.92,105.03,104.92,105.02,3654.0,93.0658,93.1634,93.0658,93.1545,3654.0
2019-01-31 10:40:00,104.95,105.44,104.95,105.4,14528.0,93.0924,93.5271,93.0924,93.4916,14528.0
2019-01-31 10:45:00,105.37,105.37,105.11,105.12,3318.0,93.465,93.465,93.2344,93.2432,3318.0
2019-01-31 10:50:00,105.19,105.27,105.12,105.22,2500.0,93.3053,93.3763,93.2432,93.3319,2500.0
2019-01-31 10:55:00,105.18,105.3,105.06,105.07,5446.0,93.2964,93.4029,93.19,93.1989,5446.0
2019-01-31 11:00:00,105.09,105.38,105.06,105.33,5726.0,93.2166,93.4738,93.19,93.4295,5726.0
2019-01-31 11:05:00,105.31,105.33,105.23,105.27,4500.0,93.4118,93.4295,93.3408,93.3763,4500.0
2019-01-31 11:10:00,105.25,105.44,105.25,105.44,3352.0,93.3585,93.5271,93.3585,93.5271,3352.0
2019-01-31 11:15:00,105.45,105.49,105.3,105.33,3534.0,93.5359,93.5714,93.4029,93.4295,3534.0
2019-01-31 11:20:00,105.37,105.37,105.22,105.28,3137.0,93.465,93.465,93.3319,93.3851,3137.0
2019-01-31 11:25:00,105.32,105.32,105.17,105.23,3719.0,93.4206,93.4206,93.2876,93.3408,3719.0
2019-01-31 11:30:00,105.19,105.35,105.19,105.27,4052.0,93.3053,93.4472,93.3053,93.3763,4052.0
2019-01-31 11:35:00,105.32,105.5,105.27,105.42,11855.0,93.4206,93.5803,93.3763,93.5093,11855.0
2019-01-31 11:40:00,105.41,105.42,105.35,105.36,3834.0,93.5005,93.5093,93.4472,93.4561,3834.0
2019-01-31 11:45:00,105.4,105.45,105.39,105.45,8793.0,93.4916,93.5359,93.4827,93.5359,8793.0
2019-01-31 11:50:00,105.44,105.63,105.41,105.58,7951.0,93.5271,93.6956,93.5005,93.6513,7951.0
2019-01-31 11:55:00,105.63,105.8,105.59,105.77,13442.0,93.6956,93.8464,93.6601,93.8198,13442.0
2019-01-31 12:00:00,105.77,105.81,105.71,105.81,4008.0,93.8198,93.8553,93.7666,93.8553,4008.0
2019-01-31 12:05:00,105.81,105.88,105.71,105.88,4031.0,93.8553,93.9174,93.7666,93.9174,4031.0
2019-01-31 12:10:00,105.77,105.77,105.58,105.76,2618.0,93.8198,93.8198,93.6513,93.8109,2618.0
2019-01-31 12:15:00,105.76,105.82,105.74,105.77,6997.0,93.8109,93.8641,93.7932,93.8198,6997.0
2019-01-31 12:20:00,105.74,105.74,105.56,105.66,12896.0,93.7932,93.7932,93.6335,93.7222,12896.0
2019-01-31 12:25:00,105.66,105.66,105.57,105.64,4688.0,93.7222,93.7222,93.6424,93.7045,4688.0
2019-01-31 12:30:00,105.63,105.63,105.46,105.49,4700.0,93.6956,93.6956,93.5448,93.5714,4700.0
2019-01-31 12:35:00,105.5,105.74,105.48,105.7,20216.0,93.5803,93.7932,93.5625,93.7577,20216.0
2019-01-31 12:40:00,105.72,105.72,105.39,105.39,10103.0,93.7754,93.7754,93.4827,93.4827,10103.0
2019-01-31 12:45:00,105.37,105.44,105.31,105.37,19994.0,93.465,93.5271,93.4118,93.465,19994.0
2019-01-31 12:50:00,105.38,105.58,105.37,105.58,3892.0,93.4738,93.6513,93.465,93.6513,3892.0
2019-01-31 12:55:00,105.53,105.63,105.51,105.61,1500.0,93.6069,93.6956,93.5892,93.6779,1500.0
2019-01-31 13:00:00,105.63,105.71,105.56,105.71,3701.0,93.6956,93.7666,93.6335,93.7666,3701.0
2019-01-31 13:05:00,105.71,105.76,105.63,105.76,2649.0,93.7666,93.8109,93.6956,93.8109,2649.0
2019-01-31 13:10:00,105.69,105.73,105.63,105.67,2748.0,93.7488,93.7843,93.6956,93.7311,2748.0
2019-01-31 13:15:00,105.7,105.76,105.58,105.58,3303.0,93.7577,93.8109,93.6513,93.6513,3303.0
2019-01-31 13:20:00,105.6,105.68,105.56,105.62,2121.0,93.669,93.74,93.6335,93.6867,2121.0
2019-01-31 13:25:00,105.63,105.63,105.41,105.41,6744.0,93.6956,93.6956,93.5005,93.5005,6744.0
2019-01-31 13:30:00,105.43,105.43,105.33,105.34,3851.0,93.5182,93.5182,93.4295,93.4384,3851.0
2019-01-31 13:35:00,105.37,105.39,105.27,105.31,3310.0,93.465,93.4827,93.3763,93.4118,3310.0
2019-01-31 13:40:00,105.33,105.37,105.2,105.3,25953.0,93.4295,93.465,93.3142,93.4029,25953.0
2019-01-31 13:45:00,105.29,105.46,105.18,105.19,30843.0,93.394,93.5448,93.2964,93.3053,30843.0
2019-01-31 13:50:00,105.25,105.3,105.2,105.29,3845.0,93.3585,93.4029,93.3142,93.394,3845.0
2019-01-31 13:55:00,105.24,105.25,105.17,105.17,2008.0,93.3497,93.3585,93.2876,93.2876,2008.0
2019-01-31 14:00:00,105.2,105.26,105.12,105.22,4579.0,93.3142,93.3674,93.2432,93.3319,4579.0
2019-01-31 14:05:00,105.19,105.22,105.1,105.1,6567.0,93.3053,93.3319,93.2255,93.2255,6567.0
2019-01-31 14:10:00,105.09,105.26,105.06,105.26,8556.0,93.2166,93.3674,93.19,93.3674,8556.0
2019-01-31 14:15:00,105.24,105.24,104.97,105.01,4728.0,93.3497,93.3497,93.1102,93.1457,4728.0
2019-01-31 14:20:00,105.01,105.12,105.0,105.12,1981.0,93.1457,93.2432,93.1368,93.2432,1981.0
2019-01-31 14:25:00,105.12,105.14,105.06,105.07,3400.0,93.2432,93.261,93.19,93.1989,3400.0
2019-01-31 14:30:00,105.09,105.1,104.87,104.88,3826.0,93.2166,93.2255,93.0215,93.0303,3826.0
2019-01-31 14:35:00,104.87,105.11,104.87,105.11,2200.0,93.0215,93.2344,93.0215,93.2344,2200.0
2019-01-31 14:40:00,105.14,105.18,105.04,105.15,11114.0,93.261,93.2964,93.1723,93.2698,11114.0
2019-01-31 14:45:00,105.12,105.26,105.02,105.17,2470.0,93.2432,93.3674,93.1545,93.2876,2470.0
2019-01-31 14:50:00,105.15,105.24,105.15,105.21,10891.0,93.2698,93.3497,93.2698,93.3231,10891.0
2019-01-31 14:55:00,105.18,105.32,105.18,105.26,7006.0,93.2964,93.4206,93.2964,93.3674,7006.0
2019-01-31 15:00:00,105.28,105.3,105.2,105.23,7767.0,93.3851,93.4029,93.3142,93.3408,7767.0
2019-01-31 15:05:00,105.22,105.29,105.16,105.23,4165.0,93.3319,93.394,93.2787,93.3408,4165.0
2019-01-31 15:10:00,105.2,105.23,105.07,105.11,3326.0,93.3142,93.3408,93.1989,93.2344,3326.0
2019-01-31 15:15:00,105.13,105.17,105.06,105.12,6787.0,93.2521,93.2876,93.19,93.2432,6787.0
2019-01-31 15:20:00,105.09,105.27,105.08,105.24,7952.0,93.2166,93.3763,93.2077,93.3497,7952.0
2019-01-31 15:25:00,105.27,105.31,105.23,105.28,7784.0,93.3763,93.4118,93.3408,93.3851,7784.0
2019-01-31 15:30:00,105.28,105.38,105.19,105.22,20515.0,93.3851,93.4738,93.3053,93.3319,20515.0
2019-01-31 15:35:00,105.22,105.33,105.16,105.33,19676.0,93.3319,93.4295,93.2787,93.4295,19676.0
2019-01-31 15:40:00,105.31,105.34,105.22,105.26,11910.0,93.4118,93.4384,93.3319,93.3674,11910.0
2019-01-31 15:45:00,105.24,105.37,105.17,105.3,34897.0,93.3497,93.465,93.2876,93.4029,34897.0
2019-01-31 15:50:00,105.31,105.62,105.3,105.57,33446.0,93.4118,93.6867,93.4029,93.6424,33446.0
2019-01-31 15:55:00,105.54,105.67,105.43,105.44,85071.0,93.6158,93.7311,93.5182,93.5271,85071.0
2019-02-01 09:30:00,105.64,105.96,105.23,105.64,12715.0,93.7045,93.9883,93.3408,93.7045,12715.0
2019-02-01 09:35:00,105.99,106.06,105.82,106.06,7767.0,94.0149,94.077,93.8641,94.077,7767.0
2019-02-01 09:40:00,106.09,106.09,105.62,105.62,3200.0,94.1036,94.1036,93.6867,93.6867,3200.0
2019-02-01 09:45:00,105.53,105.64,105.41,105.46,5220.0,93.6069,93.7045,93.5005,93.5448,5220.0
2019-02-01 09:50:00,105.45,105.46,105.23,105.36,10170.0,93.5359,93.5448,93.3408,93.4561,10170.0
2019-02-01 09:55:00,105.37,105.47,105.3,105.36,11210.0,93.465,93.5537,93.4029,93.4561,11210.0
2019-02-01 10:00:00,105.43,106.07,105.42,106.07,9303.0,93.5182,94.0859,93.5093,94.0859,9303.0
2019-02-01 10:05:00,105.95,106.44,105.95,106.44,12036.0,93.9794,94.4141,93.9794,94.4141,12036.0
2019-02-01 10:10:00,106.45,106.45,106.06,106.22,15942.0,94.423,94.423,94.077,94.2189,15942.0
2019-02-01 10:15:00,106.19,106.29,106.11,106.2,7709.0,94.1923,94.281,94.1214,94.2012,7709.0
2019-02-01 10:20:00,106.27,106.38,106.2,106.22,25009.0,94.2633,94.3609,94.2012,94.2189,25009.0
2019-02-01 10:25:00,106.23,106.45,106.23,106.27,26401.0,94.2278,94.423,94.2278,94.2633,26401.0
2019-02-01 10:30:00,106.28,106.44,106.26,106.38,4791.0,94.2722,94.4141,94.2544,94.3609,4791.0
2019-02-01 10:35:00,106.29,106.37,106.24,106.33,9003.0,94.281,94.352,94.2367,94.3165,9003.0
2019-02-01 10:40:00,106.33,106.37,106.0,106.0,24237.0,94.3165,94.352,94.0238,94.0238,24237.0
2019-02-01 10:45:00,106.07,106.15,105.89,105.89,4471.0,94.0859,94.1569,93.9262,93.9262,4471.0
2019-02-01 10:50:00,105.85,106.01,105.55,105.55,14448.0,93.8907,94.0327,93.6246,93.6246,14448.0
2019-02-01 10:55:00,105.6,105.63,105.52,105.56,3777.0,93.669,93.6956,93.598,93.6335,3777.0
2019-02-01 11:00:00,105.51,105.59,105.38,105.51,7574.0,93.5892,93.6601,93.4738,93.5892,7574.0
2019-02-01 11:05:00,105.51,105.67,105.51,105.59,3067.0,93.5892,93.7311,93.5892,93.6601,3067.0
2019-02-01 11:10:00,105.66,105.69,105.52,105.66,5360.0,93.7222,93.7488,93.598,93.7222,5360.0
2019-02-01 11:15:00,105.7,105.73,105.52,105.68,4397.0,93.7577,93.7843,93.598,93.74,4397.0
2019-02-01 11:20:00,105.72,105.91,105.72,105.87,3593.0,93.7754,93.944,93.7754,93.9085,3593.0
2019-02-01 11:25:00,105.87,105.98,105.86,105.9,6350.0,93.9085,94.0061,93.8996,93.9351,6350.0
2019-02-01 11:30:00,105.84,105.86,105.66,105.8,6200.0,93.8819,93.8996,93.7222,93.8464,6200.0
2019-02-01 11:35:00,105.76,105.76,105.6,105.67,3739.0,93.8109,93.8109,93.669,93.7311,3739.0
2019-02-01 11:40:00,105.68,105.73,105.64,105.73,4537.0,93.74,93.7843,93.7045,93.7843,4537.0
2019-02-01 11:45:00,105.66,105.71,105.56,105.65,5600.0,93.7222,93.7666,93.6335,93.7133,5600.0
2019-02-01 11:50:00,105.68,105.79,105.64,105.74,4911.0,93.74,93.8375,93.7045,93.7932,4911.0
2019-02-01 11:55:00,105.7,105.84,105.65,105.84,7846.0,93.7577,93.8819,93.7133,93.8819,7846.0
2019-02-01 12:00:00,105.79,105.79,105.66,105.72,5102.0,93.8375,93.8375,93.7222,93.7754,5102.0
2019-02-01 12:05:00,105.75,105.77,105.59,105.72,6086.0,93.802,93.8198,93.6601,93.7754,6086.0
2019-02-01 12:10:00,105.72,105.73,105.62,105.65,4000.0,93.7754,93.7843,93.6867,93.7133,4000.0
2019-02-01 12:15:00,105.66,105.66,105.57,105.61,3556.0,93.7222,93.7222,93.6424,93.6779,3556.0
2019-02-01 12:20:00,105.61,105.61,105.4,105.4,5200.0,93.6779,93.6779,93.4916,93.4916,5200.0
2019-02-01 12:25:00,105.44,105.52,105.28,105.51,9852.0,93.5271,93.598,93.3851,93.5892,9852.0
2019-02-01 12:30:00,105.55,105.56,105.41,105.51,6140.0,93.6246,93.6335,93.5005,93.5892,6140.0
2019-02-01 12:35:00,105.55,105.62,105.42,105.43,5947.0,93.6246,93.6867,93.5093,93.5182,5947.0
2019-02-01 12:40:00,105.46,105.55,105.42,105.5,4300.0,93.5448,93.6246,93.5093,93.5803,4300.0
2019-02-01 12:45:00,105.51,105.62,105.46,105.57,4900.0,93.5892,93.6867,93.5448,93.6424,4900.0
2019-02-01 12:50:00,105.57,105.57,105.49,105.49,2700.0,93.6424,93.6424,93.5714,93.5714,2700.0
2019-02-01 12:55:00,105.49,105.56,105.45,105.45,2000.0,93.5714,93.6335,93.5359,93.5359,2000.0
2019-02-01 13:00:00,105.49,105.55,105.46,105.52,3529.0,93.5714,93.6246,93.5448,93.598,3529.0
2019-02-01 13:05:00,105.48,105.67,105.47,105.67,2912.0,93.5625,93.7311,93.5537,93.7311,2912.0
2019-02-01 13:10:00,105.62,105.64,105.51,105.57,4860.0,93.6867,93.7045,93.5892,93.6424,4860.0
2019-02-01 13:15:00,105.56,105.58,105.42,105.53,4005.0,93.6335,93.6513,93.5093,93.6069,4005.0
2019-02-01 13:20:00,105.48,105.48,105.4,105.46,4160.0,93.5625,93.5625,93.4916,93.5448,4160.0
2019-02-01 13:25:00,105.48,105.48,105.37,105.38,2637.0,93.5625,93.5625,93.465,93.4738,2637.0
2019-02-01 13:30:00,105.38,105.49,105.36,105.36,2500.0,93.4738,93.5714,93.4561,93.4561,2500.0
2019-02-01 13:35:00,105.37,105.49,105.36,105.46,4295.0,93.465,93.5714,93.4561,93.5448,4295.0
2019-02-01 13:40:00,105.47,105.48,105.26,105.26,3075.0,93.5537,93.5625,93.3674,93.3674,3075.0
2019-02-01 13:45:00,105.26,105.41,105.2,105.41,4790.0,93.3674,93.5005,93.3142,93.5005,4790.0
2019-02-01 13:50:00,105.44,105.45,105.3,105.35,7517.0,93.5271,93.5359,93.4029,93.4472,7517.0
2019-02-01 13:55:00,105.4,105.42,105.32,105.34,3951.0,93.4916,93.5093,93.4206,93.4384,3951.0
2019-02-01 14:00:00,105.38,105.41,105.18,105.21,10604.0,93.4738,93.5005,93.2964,93.3231,10604.0
2019-02-01 14:05:00,105.19,105.33,105.18,105.24,9758.0,93.3053,93.4295,93.2964,93.3497,9758.0
2019-02-01 14:10:00,105.28,105.28,105.09,105.22,3714.0,93.3851,93.3851,93.2166,93.3319,3714.0
2019-02-01 14:15:00,105.18,105.27,105.14,105.17,7410.0,93.2964,93.3763,93.261,93.2876,7410.0
2019-02-01 14:20:00,105.14,105.21,105.03,105.12,11796.0,93.261,93.3231,93.1634,93.2432,11796.0
2019-02-01 14:25:00,105.04,105.24,105.04,105.23,3200.0,93.1723,93.3497,93.1723,93.3408,3200.0
2019-02-01 14:30:00,105.23,105.32,105.19,105.3,7291.0,93.3408,93.4206,93.3053,93.4029,7291.0
2019-02-01 14:35:00,105.29,105.3,105.19,105.25,3669.0,93.394,93.4029,93.3053,93.3585,3669.0
2019-02-01 14:40:00,105.27,105.3,105.22,105.27,4000.0,93.3763,93.4029,93.3319,93.3763,4000.0
2019-02-01 14:45:00,105.31,105.32,105.22,105.26,7962.0,93.4118,93.4206,93.3319,93.3674,7962.0
2019-02-01 14:50:00,105.29,105.29,105.14,105.23,8200.0,93.394,93.394,93.261,93.3408,8200.0
2019-02-01 14:55:00,105.25,105.32,105.24,105.28,6625.0,93.3585,93.4206,93.3497,93.3851,6625.0
2019-02-01 15:00:00,105.29,105.3,105.17,105.22,5502.0,93.394,93.4029,93.2876,93.3319,5502.0
2019-02-01 15:05:00,105.23,105.28,105.19,105.25,12236.0,93.3408,93.3851,93.3053,93.3585,12236.0
2019-02-01 15:10:00,105.22,105.31,105.18,105.31,6534.0,93.3319,93.4118,93.2964,93.4118,6534.0
2019-02-01 15:15:00,105.31,105.45,105.27,105.43,11745.0,93.4118,93.5359,93.3763,93.5182,11745.0
2019-02-01 15:20:00,105.43,105.47,105.38,105.43,6900.0,93.5182,93.5537,93.4738,93.5182,6900.0
2019-02-01 15:25:00,105.45,105.47,105.35,105.47,11029.0,93.5359,93.5537,93.4472,93.5537,11029.0
2019-02-01 15:30:00,105.47,105.62,105.46,105.58,13022.0,93.5537,93.6867,93.5448,93.6513,13022.0
2019-02-01 15:35:00,105.59,105.67,105.57,105.62,13106.0,93.6601,93.7311,93.6424,93.6867,13106.0
2019-02-01 15:40:00,105.62,105.71,105.59,105.71,16648.0,93.6867,93.7666,93.6601,93.7666,16648.0
2019-02-01 15:45:00,105.74,105.76,105.59,105.62,16534.0,93.7932,93.8109,93.6601,93.6867,16534.0
2019-02-01 15:50:00,105.62,105.64,105.55,105.6,18706.0,93.6867,93.7045,93.6246,93.669,18706.0
2019-02-01 15:55:00,105.6,105.81,105.56,105.74,49880.0,93.669,93.8553,93.6335,93.7932,49880.0
2019-02-04 09:30:00,105.66,105.67,105.02,105.03,19221.0,93.7222,93.7311,93.1545,93.1634,19221.0
2019-02-04 09:35:00,105.22,105.33,104.76,104.97,8775.0,93.3319,93.4295,92.9239,93.1102,8775.0
2019-02-04 09:40:00,105.09,105.45,105.09,105.27,4700.0,93.2166,93.5359,93.2166,93.3763,4700.0
2019-02-04 09:45:00,105.36,105.53,105.33,105.53,1667.0,93.4561,93.6069,93.4295,93.6069,1667.0
2019-02-04 09:50:00,105.54,105.58,105.46,105.52,4472.0,93.6158,93.6513,93.5448,93.598,4472.0
2019-02-04 09:55:00,105.53,105.55,105.31,105.44,11006.0,93.6069,93.6246,93.4118,93.5271,11006.0
2019-02-04 10:00:00,105.4,105.42,105.04,105.11,8356.0,93.4916,93.5093,93.1723,93.2344,8356.0
2019-02-04 10:05:00,105.06,105.28,104.95,105.19,8670.0,93.19,93.3851,93.0924,93.3053,8670.0
2019-02-04 10:10:00,105.2,105.33,105.09,105.27,6331.0,93.3142,93.4295,93.2166,93.3763,6331.0
2019-02-04 10:15:00,105.28,105.28,105.03,105.03,4353.0,93.3851,93.3851,93.1634,93.1634,4353.0
2019-02-04 10:20:00,104.97,105.16,104.95,104.98,1800.0,93.1102,93.2787,93.0924,93.119,1800.0
2019-02-04 10:25:00,104.98,104.98,104.76,104.79,2700.0,93.119,93.119,92.9239,92.9505,2700.0
2019-02-04 10:30:00,104.79,104.91,104.73,104.91,2900.0,92.9505,93.0569,92.8973,93.0569,2900.0
2019-02-04 10:35:00,104.88,105.16,104.85,105.16,22561.0,93.0303,93.2787,93.0037,93.2787,22561.0
2019-02-04 10:40:00,105.16,105.5,105.12,105.36,8560.0,93.2787,93.5803,93.2432,93.4561,8560.0
2019-02-04 10:45:00,105.39,105.51,105.37,105.51,40790.0,93.4827,93.5892,93.465,93.5892,40790.0
2019-02-04 10:50:00,105.48,105.74,105.46,105.6,6334.0,93.5625,93.7932,93.5448,93.669,6334.0
2019-02-04 10:55:00,105.65,105.69,105.54,105.58,9099.0,93.7133,93.7488,93.6158,93.6513,9099.0
2019-02-04 11:00:00,105.6,106.0,105.6,105.9,21623.0,93.669,94.0238,93.669,93.9351,21623.0
2019-02-04 11:05:00,105.85,105.95,105.77,105.8,13738.0,93.8907,93.9794,93.8198,93.8464,13738.0
2019-02-04 11:10:00,105.81,105.97,105.79,105.95,13100.0,93.8553,93.9972,93.8375,93.9794,13100.0
2019-02-04 11:15:00,105.95,105.96,105.88,105.92,11518.0,93.9794,93.9883,93.9174,93.9528,11518.0
2019-02-04 11:20:00,105.89,105.9,105.69,105.71,5578.0,93.9262,93.9351,93.7488,93.7666,5578.0
2019-02-04 11:25:00,105.74,105.84,105.74,105.81,3346.0,93.7932,93.8819,93.7932,93.8553,3346.0
2019-02-04 11:30:00,105.81,105.83,105.68,105.77,7122.0,93.8553,93.873,93.74,93.8198,7122.0
2019-02-04 11:35:00,105.8,105.81,105.61,105.64,8138.0,93.8464,93.8553,93.6779,93.7045,8138.0
2019-02-04 11:40:00,105.64,105.7,105.58,105.7,3410.0,93.7045,93.7577,93.6513,93.7577,3410.0
2019-02-04 11:45:00,105.68,105.78,105.67,105.76,4305.0,93.74,93.8287,93.7311,93.8109,4305.0
2019-02-04 11:50:00,105.78,105.8,105.66,105.71,5700.0,93.8287,93.8464,93.7222,93.7666,5700.0
2019-02-04 11:55:00,105.7,105.85,105.67,105.85,10676.0,93.7577,93.8907,93.7311,93.8907,10676.0
2019-02-04 12:00:00,105.86,105.86,105.8,105.82,4452.0,93.8996,93.8996,93.8464,93.8641,4452.0
2019-02-04 12:05:00,105.85,105.87,105.82,105.87,2800.0,93.8907,93.9085,93.8641,93.9085,2800.0
2019-02-04 12:10:00,105.85,105.89,105.81,105.87,4943.0,93.8907,93.9262,93.8553,93.9085,4943.0
2019-02-04 12:15:00,105.87,105.88,105.79,105.84,1900.0,93.9085,93.9174,93.8375,93.8819,1900.0
2019-02-04 12:20:00,105.86,105.89,105.79,105.79,2695.0,93.8996,93.9262,93.8375,93.8375,2695.0
2019-02-04 12:25:00,105.82,105.87,105.73,105.8,4200.0,93.8641,93.9085,93.7843,93.8464,4200.0
2019-02-04 12:30:00,105.78,105.78,105.61,105.74,9372.0,93.8287,93.8287,93.6779,93.7932,9372.0
2019-02-04 12:35:00,105.74,105.76,105.68,105.7,11650.0,93.7932,93.8109,93.74,93.7577,11650.0
2019-02-04 12:40:00,105.67,105.81,105.67,105.76,18878.0,93.7311,93.8553,93.7311,93.8109,18878.0
2019-02-04 12:45:00,105.77,105.88,105.74,105.78,8935.0,93.8198,93.9174,93.7932,93.8287,8935.0
2019-02-04 12:50:00,105.76,105.86,105.72,105.86,14488.0,93.8109,93.8996,93.7754,93.8996,14488.0
2019-02-04 12:55:00,105.83,105.83,105.71,105.74,6332.0,93.873,93.873,93.7666,93.7932,6332.0
2019-02-04 13:00:00,105.75,105.9,105.75,105.81,11093.0,93.802,93.9351,93.802,93.8553,11093.0
2019-02-04 13:05:00,105.82,105.98,105.82,105.95,9478.0,93.8641,94.0061,93.8641,93.9794,9478.0
2019-02-04 13:10:00,105.98,106.0,105.94,105.95,4230.0,94.0061,94.0238,93.9706,93.9794,4230.0
2019-02-04 13:15:00,105.96,106.11,105.96,106.11,5686.0,93.9883,94.1214,93.9883,94.1214,5686.0
2019-02-04 13:20:00,106.05,106.13,106.05,106.08,4266.0,94.0681,94.1391,94.0681,94.0948,4266.0
2019-02-04 13:25:00,106.07,106.12,106.02,106.07,2881.0,94.0859,94.1302,94.0415,94.0859,2881.0
2019-02-04 13:30:00,106.07,106.07,105.99,105.99,1600.0,94.0859,94.0859,94.0149,94.0149,1600.0
2019-02-04 13:35:00,106.02,106.07,105.98,106.07,3890.0,94.0415,94.0859,94.0061,94.0859,3890.0
2019-02-04 13:40:00,106.07,106.18,106.05,106.14,3005.0,94.0859,94.1835,94.0681,94.148,3005.0
2019-02-04 13:45:00,106.16,106.29,106.16,106.27,7357.0,94.1657,94.281,94.1657,94.2633,7357.0
2019-02-04 13:50:00,106.25,106.34,106.22,106.29,5888.0,94.2456,94.3254,94.2189,94.281,5888.0
2019-02-04 13:55:00,106.3,106.4,106.28,106.4,11390.0,94.2899,94.3786,94.2722,94.3786,11390.0
2019-02-04 14:00:00,106.4,106.45,106.31,106.34,8209.0,94.3786,94.423,94.2988,94.3254,8209.0
2019-02-04 14:05:00,106.35,106.45,106.34,106.37,14952.0,94.3343,94.423,94.3254,94.352,14952.0
2019-02-04 14:10:00,106.34,106.34,106.27,106.27,4012.0,94.3254,94.3254,94.2633,94.2633,4012.0
2019-02-04 14:15:00,106.27,106.27,106.05,106.05,2261.0,94.2633,94.2633,94.0681,94.0681,2261.0
2019-02-04 14:20:00,106.05,106.14,106.04,106.14,9895.0,94.0681,94.148,94.0593,94.148,9895.0
2019-02-04 14:25:00,106.14,106.23,106.14,106.2,5274.0,94.148,94.2278,94.148,94.2012,5274.0
2019-02-04 14:30:00,106.19,106.22,106.13,106.14,3116.0,94.1923,94.2189,94.1391,94.148,3116.0
2019-02-04 14:35:00,106.14,106.19,106.07,106.07,3291.0,94.148,94.1923,94.0859,94.0859,3291.0
2019-02-04 14:40:00,106.07,106.07,106.03,106.04,3256.0,94.0859,94.0859,94.0504,94.0593,3256.0
2019-02-04 14:45:00,106.02,106.07,105.99,106.06,4088.0,94.0415,94.0859,94.0149,94.077,4088.0
2019-02-04 14:50:00,106.07,106.1,106.0,106.01,3006.0,94.0859,94.1125,94.0238,94.0327,3006.0
2019-02-04 14:55:00,105.99,106.01,105.92,105.95,5218.0,94.0149,94.0327,93.9528,93.9794,5218.0
2019-02-04 15:00:00,105.95,105.95,105.88,105.93,5131.0,93.9794,93.9794,93.9174,93.9617,5131.0
2019-02-04 15:05:00,105.93,106.01,105.89,106.0,5829.0,93.9617,94.0327,93.9262,94.0238,5829.0
2019-02-04 15:10:00,105.98,105.99,105.94,105.98,2300.0,94.0061,94.0149,93.9706,94.0061,2300.0
2019-02-04 15:15:00,105.98,106.07,105.96,106.03,6343.0,94.0061,94.0859,93.9883,94.0504,6343.0
2019-02-04 15:20:00,106.03,106.1,106.03,106.1,7027.0,94.0504,94.1125,94.0504,94.1125,7027.0
2019-02-04 15:25:00,106.11,106.15,106.08,106.11,10169.0,94.1214,94.1569,94.0948,94.1214,10169.0
2019-02-04 15:30:00,106.09,106.15,106.05,106.15,15661.0,94.1036,94.1569,94.0681,94.1569,15661.0
2019-02-04 15:35:00,106.15,106.24,106.13,106.2,10271.0,94.1569,94.2367,94.1391,94.2012,10271.0
2019-02-04 15:40:00,106.19,106.19,106.1,106.11,21968.0,94.1923,94.1923,94.1125,94.1214,21968.0
2019-02-04 15:45:00,106.1,106.22,106.09,106.2,19392.0,94.1125,94.2189,94.1036,94.2012,19392.0
2019-02-04 15:50:00,106.2,106.26,106.16,106.19,25655.0,94.2012,94.2544,94.1657,94.1923,25655.0
2019-02-04 15:55:00,106.2,106.32,106.2,106.26,66560.0,94.2012,94.3076,94.2012,94.2544,66560.0
2019-02-05 09:30:00,106.74,106.74,105.83,106.22,24734.0,94.6802,94.6802,93.873,94.2189,24734.0
2019-02-05 09:35:00,106.34,106.58,106.0,106.16,5784.0,94.3254,94.5383,94.0238,94.1657,5784.0
2019-02-05 09:40:00,106.17,106.32,105.88,105.93,25524.0,94.1746,94.3076,93.9174,93.9617,25524.0
2019-02-05 09:45:00,106.09,106.17,105.81,105.99,3800.0,94.1036,94.1746,93.8553,94.0149,3800.0
2019-02-05 09:50:00,105.91,105.94,105.59,105.94,9312.0,93.944,93.9706,93.6601,93.9706,9312.0
2019-02-05 09:55:00,105.89,106.33,105.82,106.29,21271.0,93.9262,94.3165,93.8641,94.281,21271.0
2019-02-05 10:00:00,106.35,106.46,106.07,106.29,5954.0,94.3343,94.4318,94.0859,94.281,5954.0
2019-02-05 10:05:00,106.32,106.46,106.24,106.36,12592.0,94.3076,94.4318,94.2367,94.3431,12592.0
2019-02-05 10:10:00,106.33,106.61,106.24,106.56,9272.0,94.3165,94.5649,94.2367,94.5205,9272.0
2019-02-05 10:15:00,106.59,106.61,106.46,106.56,12124.0,94.5471,94.5649,94.4318,94.5205,12124.0
2019-02-05 10:20:00,106.56,106.63,106.41,106.46,5142.0,94.5205,94.5826,94.3875,94.4318,5142.0
2019-02-05 10:25:00,106.44,106.54,106.34,106.42,8687.0,94.4141,94.5028,94.3254,94.3963,8687.0
2019-02-05 10:30:00,106.43,106.66,106.43,106.65,5400.0,94.4052,94.6092,94.4052,94.6004,5400.0
2019-02-05 10:35:00,106.66,106.71,106.63,106.69,3318.0,94.6092,94.6536,94.5826,94.6358,3318.0
2019-02-05 10:40:00,106.69,106.71,106.53,106.64,8600.0,94.6358,94.6536,94.4939,94.5915,8600.0
2019-02-05 10:45:00,106.69,106.72,106.53,106.55,5422.0,94.6358,94.6624,94.4939,94.5117,5422.0
2019-02-05 10:50:00,106.58,106.72,106.57,106.67,5289.0,94.5383,94.6624,94.5294,94.6181,5289.0
2019-02-05 10:55:00,106.65,106.79,106.57,106.76,5498.0,94.6004,94.7245,94.5294,94.6979,5498.0
2019-02-05 11:00:00,106.75,106.96,106.74,106.96,13544.0,94.6891,94.8753,94.6802,94.8753,13544.0
2019-02-05 11:05:00,106.94,107.0,106.85,106.94,8271.0,94.8576,94.9108,94.7778,94.8576,8271.0
2019-02-05 11:10:00,106.91,106.92,106.72,106.72,4843.0,94.831,94.8399,94.6624,94.6624,4843.0
2019-02-05 11:15:00,106.7,106.88,106.65,106.88,4997.0,94.6447,94.8044,94.6004,94.8044,4997.0
2019-02-05 11:20:00,106.89,106.89,106.67,106.82,9972.0,94.8132,94.8132,94.6181,94.7512,9972.0
2019-02-05 11:25:00,106.81,106.86,106.75,106.75,4895.0,94.7423,94.7866,94.6891,94.6891,4895.0
2019-02-05 11:30:00,106.77,106.86,106.71,106.83,10640.0,94.7068,94.7866,94.6536,94.76,10640.0
2019-02-05 11:35:00,106.82,106.93,106.81,106.9,6145.0,94.7512,94.8487,94.7423,94.8221,6145.0
2019-02-05 11:40:00,106.94,106.94,106.83,106.83,4309.0,94.8576,94.8576,94.76,94.76,4309.0
2019-02-05 11:45:00,106.82,106.82,106.74,106.79,5577.0,94.7512,94.7512,94.6802,94.7245,5577.0
2019-02-05 11:50:00,106.78,106.86,106.74,106.83,35010.0,94.7157,94.7866,94.6802,94.76,35010.0
2019-02-05 11:55:00,106.83,106.94,106.79,106.81,17008.0,94.76,94.8576,94.7245,94.7423,17008.0
2019-02-05 12:00:00,106.81,106.81,106.57,106.77,10568.0,94.7423,94.7423,94.5294,94.7068,10568.0
2019-02-05 12:05:00,106.78,106.8,106.68,106.79,9601.0,94.7157,94.7334,94.627,94.7245,9601.0
2019-02-05 12:10:00,106.75,106.86,106.75,106.84,10670.0,94.6891,94.7866,94.6891,94.7689,10670.0
2019-02-05 12:15:00,106.84,106.84,106.64,106.64,5718.0,94.7689,94.7689,94.5915,94.5915,5718.0
2019-02-05 12:20:00,106.59,106.59,106.5,106.59,1900.0,94.5471,94.5471,94.4673,94.5471,1900.0
2019-02-05 12:25:00,106.64,106.74,106.64,106.72,4811.0,94.5915,94.6802,94.5915,94.6624,4811.0
2019-02-05 12:30:00,106.74,106.75,106.63,106.63,2035.0,94.6802,94.6891,94.5826,94.5826,2035.0
2019-02-05 12:35:00,106.62,106.66,106.5,106.54,5294.0,94.5737,94.6092,94.4673,94.5028,5294.0
2019-02-05 12:40:00,106.52,106.54,106.47,106.47,2510.0,94.485,94.5028,94.4407,94.4407,2510.0
2019-02-05 12:45:00,106.5,106.62,106.5,106.62,4241.0,94.4673,94.5737,94.4673,94.5737,4241.0
2019-02-05 12:50:00,106.58,106.64,106.56,106.59,3129.0,94.5383,94.5915,94.5205,94.5471,3129.0
2019-02-05 12:55:00,106.57,106.59,106.45,106.52,1719.0,94.5294,94.5471,94.423,94.485,1719.0
2019-02-05 13:00:00,106.53,106.54,106.41,106.54,1762.0,94.4939,94.5028,94.3875,94.5028,1762.0
2019-02-05 13:05:00,106.52,106.52,106.34,106.34,900.0,94.485,94.485,94.3254,94.3254,900.0
2019-02-05 13:10:00,106.39,106.5,106.39,106.45,2108.0,94.3697,94.4673,94.3697,94.423,2108.0
2019-02-05 13:15:00,106.47,106.55,106.44,106.55,5209.0,94.4407,94.5117,94.4141,94.5117,5209.0
2019-02-05 13:20:00,106.57,106.65,106.57,106.58,1840.0,94.5294,94.6004,94.5294,94.5383,1840.0
2019-02-05 13:25:00,106.59,106.67,106.59,106.65,12153.0,94.5471,94.6181,94.5471,94.6004,12153.0
2019-02-05 13:30:00,106.67,106.67,106.58,106.59,2877.0,94.6181,94.6181,94.5383,94.5471,2877.0
2019-02-05 13:35:00,106.58,106.59,106.45,106.53,3150.0,94.5383,94.5471,94.423,94.4939,3150.0
2019-02-05 13:40:00,106.55,106.59,106.5,106.54,4352.0,94.5117,94.5471,94.4673,94.5028,4352.0
2019-02-05 13:45:00,106.56,106.6,106.53,106.57,3936.0,94.5205,94.556,94.4939,94.5294,3936.0
2019-02-05 13:50:00,106.59,106.6,106.52,106.56,3351.0,94.5471,94.556,94.485,94.5205,3351.0
2019-02-05 13:55:00,106.6,106.68,106.59,106.6,2500.0,94.556,94.627,94.5471,94.556,2500.0
2019-02-05 14:00:00,106.6,106.69,106.6,106.68,3576.0,94.556,94.6358,94.556,94.627,3576.0
2019-02-05 14:05:00,106.7,106.79,106.7,106.74,3920.0,94.6447,94.7245,94.6447,94.6802,3920.0
2019-02-05 14:10:00,106.78,106.82,106.77,106.81,1700.0,94.7157,94.7512,94.7068,94.7423,1700.0
2019-02-05 14:15:00,106.8,106.8,106.71,106.71,3138.0,94.7334,94.7334,94.6536,94.6536,3138.0
2019-02-05 14:20:00,106.74,106.75,106.7,106.7,4318.0,94.6802,94.6891,94.6447,94.6447,4318.0
2019-02-05 14:25:00,106.7,106.73,106.67,106.68,2500.0,94.6447,94.6713,94.6181,94.627,2500.0
2019-02-05 14:30:00,106.69,106.71,106.64,106.68,4001.0,94.6358,94.6536,94.5915,94.627,4001.0
2019-02-05 14:35:00,106.65,106.7,106.64,106.68,1742.0,94.6004,94.6447,94.5915,94.627,1742.0
2019-02-05 14:40:00,106.7,106.7,106.63,106.7,4190.0,94.6447,94.6447,94.5826,94.6447,4190.0
2019-02-05 14:45:00,106.7,106.78,106.7,106.71,5245.0,94.6447,94.7157,94.6447,94.6536,5245.0
2019-02-05 14:50:00,106.74,106.76,106.71,106.71,2202.0,94.6802,94.6979,94.6536,94.6536,2202.0
2019-02-05 14:55:00,106.7,106.76,106.68,106.71,3762.0,94.6447,94.6979,94.627,94.6536,3762.0
2019-02-05 15:00:00,106.75,106.77,106.72,106.74,5903.0,94.6891,94.7068,94.6624,94.6802,5903.0
2019-02-05 15:05:00,106.73,106.73,106.61,106.72,4424.0,94.6713,94.6713,94.5649,94.6624,4424.0
2019-02-05 15:10:00,106.73,106.73,106.59,106.62,7815.0,94.6713,94.6713,94.5471,94.5737,7815.0
2019-02-05 15:15:00,106.61,106.71,106.6,106.71,3866.0,94.5649,94.6536,94.556,94.6536,3866.0
2019-02-05 15:20:00,106.72,106.82,106.69,106.76,7896.0,94.6624,94.7512,94.6358,94.6979,7896.0
2019-02-05 15:25:00,106.79,106.84,106.78,106.81,9921.0,94.7245,94.7689,94.7157,94.7423,9921.0
2019-02-05 15:30:00,106.81,106.86,106.77,106.82,14162.0,94.7423,94.7866,94.7068,94.7512,14162.0
2019-02-05 15:35:00,106.82,106.82,106.67,106.75,19067.0,94.7512,94.7512,94.6181,94.6891,19067.0
2019-02-05 15:40:00,106.77,106.85,106.72,106.75,30899.0,94.7068,94.7778,94.6624,94.6891,30899.0
2019-02-05 15:45:00,106.76,106.82,106.7,106.71,43571.0,94.6979,94.7512,94.6447,94.6536,43571.0
2019-02-05 15:50:00,106.7,106.71,106.61,106.66,36569.0,94.6447,94.6536,94.5649,94.6092,36569.0
2019-02-05 15:55:00,106.68,107.06,106.66,107.01,105008.0,94.627,94.964,94.6092,94.9197,105008.0
2019-02-06 09:30:00,106.51,106.68,106.28,106.49,12365.0,94.4762,94.627,94.2722,94.4584,12365.0
2019-02-06 09:35:00,106.56,106.76,106.42,106.48,6850.0,94.5205,94.6979,94.3963,94.4496,6850.0
2019-02-06 09:40:00,106.59,106.6,106.37,106.52,17000.0,94.5471,94.556,94.352,94.485,17000.0
2019-02-06 09:45:00,106.61,106.7,106.57,106.64,1809.0,94.5649,94.6447,94.5294,94.5915,1809.0
2019-02-06 09:50:00,106.54,106.58,106.35,106.52,3948.0,94.5028,94.5383,94.3343,94.485,3948.0
2019-02-06 09:55:00,106.55,106.7,106.27,106.27,5548.0,94.5117,94.6447,94.2633,94.2633,5548.0
2019-02-06 10:00:00,106.28,106.5,106.21,106.5,4730.0,94.2722,94.4673,94.2101,94.4673,4730.0
2019-02-06 10:05:00,106.5,106.73,106.47,106.56,4345.0,94.4673,94.6713,94.4407,94.5205,4345.0
2019-02-06 10:10:00,106.54,106.57,106.32,106.32,3211.0,94.5028,94.5294,94.3076,94.3076,3211.0
2019-02-06 10:15:00,106.32,106.37,106.21,106.3,9161.0,94.3076,94.352,94.2101,94.2899,9161.0
2019-02-06 10:20:00,106.33,106.34,106.18,106.34,5102.0,94.3165,94.3254,94.1835,94.3254,5102.0
2019-02-06 10:25:00,106.39,106.47,106.33,106.34,2955.0,94.3697,94.4407,94.3165,94.3254,2955.0
2019-02-06 10:30:00,106.35,106.47,106.28,106.39,4390.0,94.3343,94.4407,94.2722,94.3697,4390.0
2019-02-06 10:35:00,106.4,106.53,106.39,106.53,4002.0,94.3786,94.4939,94.3697,94.4939,4002.0
2019-02-06 10:40:00,106.57,106.59,106.52,106.53,2660.0,94.5294,94.5471,94.485,94.4939,2660.0
2019-02-06 10:45:00,106.57,106.64,106.45,106.46,6102.0,94.5294,94.5915,94.423,94.4318,6102.0
2019-02-06 10:50:00,106.44,106.55,106.33,106.34,12428.0,94.4141,94.5117,94.3165,94.3254,12428.0
2019-02-06 10:55:00,106.32,106.42,106.2,106.23,11546.0,94.3076,94.3963,94.2012,94.2278,11546.0
2019-02-06 11:00:00,106.29,106.32,106.21,106.28,14465.0,94.281,94.3076,94.2101,94.2722,14465.0
2019-02-06 11:05:00,106.31,106.48,106.27,106.36,9046.0,94.2988,94.4496,94.2633,94.3431,9046.0
2019-02-06 11:10:00,106.34,106.42,106.3,106.37,9253.0,94.3254,94.3963,94.2899,94.352,9253.0
2019-02-06 11:15:00,106.41,106.45,106.24,106.28,16270.0,94.3875,94.423,94.2367,94.2722,16270.0
2019-02-06 11:20:00,106.32,106.32,106.18,106.19,10875.0,94.3076,94.3076,94.1835,94.1923,10875.0
2019-02-06 11:25:00,106.14,106.26,106.06,106.26,6144.0,94.148,94.2544,94.077,94.2544,6144.0
2019-02-06 11:30:00,106.28,106.31,106.2,106.25,13948.0,94.2722,94.2988,94.2012,94.2456,13948.0
2019-02-06 11:35:00,106.19,106.43,106.11,106.34,9075.0,94.1923,94.4052,94.1214,94.3254,9075.0
2019-02-06 11:40:00,106.31,106.36,106.23,106.32,4459.0,94.2988,94.3431,94.2278,94.3076,4459.0
2019-02-06 11:45:00,106.29,106.33,106.21,106.23,3607.0,94.281,94.3165,94.2101,94.2278,3607.0
2019-02-06 11:50:00,106.24,106.27,106.18,106.24,4667.0,94.2367,94.2633,94.1835,94.2367,4667.0
2019-02-06 11:55:00,106.21,106.28,106.15,106.26,3048.0,94.2101,94.2722,94.1569,94.2544,3048.0
2019-02-06 12:00:00,106.2,106.29,106.2,106.26,2486.0,94.2012,94.281,94.2012,94.2544,2486.0
2019-02-06 12:05:00,106.24,106.24,106.13,106.13,3903.0,94.2367,94.2367,94.1391,94.1391,3903.0
2019-02-06 12:10:00,106.13,106.14,106.07,106.07,5276.0,94.1391,94.148,94.0859,94.0859,5276.0
2019-02-06 12:15:00,106.04,106.09,105.93,106.09,9036.0,94.0593,94.1036,93.9617,94.1036,9036.0
2019-02-06 12:20:00,106.09,106.17,106.08,106.13,4422.0,94.1036,94.1746,94.0948,94.1391,4422.0
2019-02-06 12:25:00,106.14,106.27,106.13,106.21,3741.0,94.148,94.2633,94.1391,94.2101,3741.0
2019-02-06 12:30:00,106.2,106.21,106.13,106.18,2889.0,94.2012,94.2101,94.1391,94.1835,2889.0
2019-02-06 12:35:00,106.19,106.24,106.17,106.18,6248.0,94.1923,94.2367,94.1746,94.1835,6248.0
2019-02-06 12:40:00,106.17,106.28,106.17,106.22,2320.0,94.1746,94.2722,94.1746,94.2189,2320.0
2019-02-06 12:45:00,106.24,106.26,106.14,106.17,6791.0,94.2367,94.2544,94.148,94.1746,6791.0
2019-02-06 12:50:00,106.21,106.23,106.11,106.11,16793.0,94.2101,94.2278,94.1214,94.1214,16793.0
2019-02-06 12:55:00,106.11,106.15,106.09,106.14,2663.0,94.1214,94.1569,94.1036,94.148,2663.0
2019-02-06 13:00:00,106.14,106.21,106.14,106.18,5883.0,94.148,94.2101,94.148,94.1835,5883.0
2019-02-06 13:05:00,106.18,106.22,106.16,106.19,3309.0,94.1835,94.2189,94.1657,94.1923,3309.0
2019-02-06 13:10:00,106.18,106.21,106.14,106.2,3225.0,94.1835,94.2101,94.148,94.2012,3225.0
2019-02-06 13:15:00,106.19,106.3,106.19,106.23,3800.0,94.1923,94.2899,94.1923,94.2278,3800.0
2019-02-06 13:20:00,106.23,106.24,106.14,106.14,2641.0,94.2278,94.2367,94.148,94.148,2641.0
2019-02-06 13:25:00,106.16,106.2,106.14,106.18,2300.0,94.1657,94.2012,94.148,94.1835,2300.0
2019-02-06 13:30:00,106.17,106.23,106.12,106.2,2617.0,94.1746,94.2278,94.1302,94.2012,2617.0
2019-02-06 13:35:00,106.22,106.28,106.2,106.27,5222.0,94.2189,94.2722,94.2012,94.2633,5222.0
2019-02-06 13:40:00,106.27,106.27,106.19,106.19,3690.0,94.2633,94.2633,94.1923,94.1923,3690.0
2019-02-06 13:45:00,106.22,106.23,106.14,106.23,2614.0,94.2189,94.2278,94.148,94.2278,2614.0
2019-02-06 13:50:00,106.2,106.23,106.18,106.21,2202.0,94.2012,94.2278,94.1835,94.2101,2202.0
2019-02-06 13:55:00,106.18,106.19,106.04,106.08,8502.0,94.1835,94.1923,94.0593,94.0948,8502.0
2019-02-06 14:00:00,106.07,106.08,105.95,105.99,6810.0,94.0859,94.0948,93.9794,94.0149,6810.0
2019-02-06 14:05:00,105.97,106.0,105.9,105.91,4507.0,93.9972,94.0238,93.9351,93.944,4507.0
2019-02-06 14:10:00,105.94,105.94,105.78,105.78,11480.0,93.9706,93.9706,93.8287,93.8287,11480.0
2019-02-06 14:15:00,105.76,105.81,105.72,105.81,6120.0,93.8109,93.8553,93.7754,93.8553,6120.0
2019-02-06 14:20:00,105.81,105.96,105.81,105.85,3451.0,93.8553,93.9883,93.8553,93.8907,3451.0
2019-02-06 14:25:00,105.88,106.0,105.88,105.95,4100.0,93.9174,94.0238,93.9174,93.9794,4100.0
2019-02-06 14:30:00,105.92,105.95,105.74,105.83,4707.0,93.9528,93.9794,93.7932,93.873,4707.0
2019-02-06 14:35:00,105.81,105.91,105.72,105.74,4746.0,93.8553,93.944,93.7754,93.7932,4746.0
2019-02-06 14:40:00,105.73,105.83,105.71,105.81,4012.0,93.7843,93.873,93.7666,93.8553,4012.0
2019-02-06 14:45:00,105.8,105.84,105.76,105.76,2605.0,93.8464,93.8819,93.8109,93.8109,2605.0
2019-02-06 14:50:00,105.79,105.79,105.6,105.63,3972.0,93.8375,93.8375,93.669,93.6956,3972.0
2019-02-06 14:55:00,105.66,105.76,105.64,105.74,4195.0,93.7222,93.8109,93.7045,93.7932,4195.0
2019-02-06 15:00:00,105.73,105.75,105.67,105.68,6295.0,93.7843,93.802,93.7311,93.74,6295.0
2019-02-06 15:05:00,105.71,105.79,105.69,105.79,9188.0,93.7666,93.8375,93.7488,93.8375,9188.0
2019-02-06 15:10:00,105.81,105.81,105.68,105.75,7684.0,93.8553,93.8553,93.74,93.802,7684.0
2019-02-06 15:15:00,105.78,105.87,105.67,105.84,10180.0,93.8287,93.9085,93.7311,93.8819,10180.0
2019-02-06 15:20:00,105.82,105.85,105.79,105.83,8902.0,93.8641,93.8907,93.8375,93.873,8902.0
2019-02-06 15:25:00,105.83,105.86,105.76,105.78,4013.0,93.873,93.8996,93.8109,93.8287,4013.0
2019-02-06 15:30:00,105.8,105.8,105.73,105.76,11442.0,93.8464,93.8464,93.7843,93.8109,11442.0
2019-02-06 15:35:00,105.73,105.87,105.71,105.87,12132.0,93.7843,93.9085,93.7666,93.9085,12132.0
2019-02-06 15:40:00,105.86,105.95,105.85,105.93,13270.0,93.8996,93.9794,93.8907,93.9617,13270.0
2019-02-06 15:45:00,105.92,106.02,105.87,105.97,17407.0,93.9528,94.0415,93.9085,93.9972,17407.0
2019-02-06 15:50:00,105.97,106.02,105.92,106.02,23494.0,93.9972,94.0415,93.9528,94.0415,23494.0
2019-02-06 15:55:00,106.01,106.1,105.98,106.1,69907.0,94.0327,94.1125,94.0061,94.1125,69907.0
2019-02-07 09:30:00,105.64,106.06,105.64,106.06,5826.0,93.7045,94.077,93.7045,94.077,5826.0
2019-02-07 09:35:00,105.66,105.69,105.66,105.69,408.0,93.7222,93.7488,93.7222,93.7488,408.0
2019-02-07 09:40:00,105.64,105.72,105.28,105.49,3363.0,93.7045,93.7754,93.3851,93.5714,3363.0
2019-02-07 09:45:00,105.42,105.61,105.27,105.27,7981.0,93.5093,93.6779,93.3763,93.3763,7981.0
2019-02-07 09:50:00,105.35,105.36,105.13,105.15,19231.0,93.4472,93.4561,93.2521,93.2698,19231.0
2019-02-07 09:55:00,105.23,105.39,105.19,105.28,3755.0,93.3408,93.4827,93.3053,93.3851,3755.0
2019-02-07 10:00:00,105.24,105.24,105.03,105.05,6481.0,93.3497,93.3497,93.1634,93.1811,6481.0
2019-02-07 10:05:00,105.02,105.22,105.02,105.21,6560.0,93.1545,93.3319,93.1545,93.3231,6560.0
2019-02-07 10:10:00,105.27,105.46,105.26,105.34,2509.0,93.3763,93.5448,93.3674,93.4384,2509.0
2019-02-07 10:15:00,105.31,105.36,105.22,105.27,4398.0,93.4118,93.4561,93.3319,93.3763,4398.0
2019-02-07 10:20:00,105.22,105.5,105.22,105.5,3558.0,93.3319,93.5803,93.3319,93.5803,3558.0
2019-02-07 10:25:00,105.45,105.56,105.39,105.53,9686.0,93.5359,93.6335,93.4827,93.6069,9686.0
2019-02-07 10:30:00,105.53,105.77,105.53,105.76,5200.0,93.6069,93.8198,93.6069,93.8109,5200.0
2019-02-07 10:35:00,105.76,105.87,105.7,105.77,5457.0,93.8109,93.9085,93.7577,93.8198,5457.0
2019-02-07 10:40:00,105.71,105.72,105.54,105.62,8400.0,93.7666,93.7754,93.6158,93.6867,8400.0
2019-02-07 10:45:00,105.65,105.77,105.6,105.61,11092.0,93.7133,93.8198,93.669,93.6779,11092.0
2019-02-07 10:50:00,105.6,105.62,105.36,105.36,2469.0,93.669,93.6867,93.4561,93.4561,2469.0
2019-02-07 10:55:00,105.43,105.47,105.2,105.31,8113.0,93.5182,93.5537,93.3142,93.4118,8113.0
2019-02-07 11:00:00,105.32,105.32,105.18,105.28,3000.0,93.4206,93.4206,93.2964,93.3851,3000.0
2019-02-07 11:05:00,105.28,105.29,105.14,105.16,6606.0,93.3851,93.394,93.261,93.2787,6606.0
2019-02-07 11:10:00,105.17,105.17,105.01,105.07,4384.0,93.2876,93.2876,93.1457,93.1989,4384.0
2019-02-07 11:15:00,105.01,105.15,104.98,105.13,9809.0,93.1457,93.2698,93.119,93.2521,9809.0
2019-02-07 11:20:00,105.07,105.12,104.92,104.92,5490.0,93.1989,93.2432,93.0658,93.0658,5490.0
2019-02-07 11:25:00,104.93,104.93,104.76,104.79,6576.0,93.0747,93.0747,92.9239,92.9505,6576.0
2019-02-07 11:30:00,104.79,104.83,104.48,104.48,8121.0,92.9505,92.986,92.6755,92.6755,8121.0
2019-02-07 11:35:00,104.5,104.69,104.42,104.69,50813.0,92.6933,92.8618,92.6223,92.8618,50813.0
2019-02-07 11:40:00,104.77,104.88,104.75,104.84,4608.0,92.9328,93.0303,92.915,92.9949,4608.0
2019-02-07 11:45:00,104.82,104.84,104.65,104.65,6094.0,92.9771,92.9949,92.8263,92.8263,6094.0
2019-02-07 11:50:00,104.68,104.81,104.59,104.65,6460.0,92.8529,92.9682,92.7731,92.8263,6460.0
2019-02-07 11:55:00,104.66,104.74,104.58,104.58,2515.0,92.8352,92.9062,92.7642,92.7642,2515.0
2019-02-07 12:00:00,104.56,104.62,104.5,104.55,2424.0,92.7465,92.7997,92.6933,92.7376,2424.0
2019-02-07 12:05:00,104.54,104.84,104.54,104.84,27347.0,92.7288,92.9949,92.7288,92.9949,27347.0
2019-02-07 12:10:00,104.88,104.93,104.79,104.91,10255.0,93.0303,93.0747,92.9505,93.0569,10255.0
2019-02-07 12:15:00,104.82,105.0,104.82,104.94,8323.0,92.9771,93.1368,92.9771,93.0836,8323.0
2019-02-07 12:20:00,104.94,105.08,104.94,104.98,2466.0,93.0836,93.2077,93.0836,93.119,2466.0
2019-02-07 12:25:00,104.94,104.94,104.86,104.86,900.0,93.0836,93.0836,93.0126,93.0126,900.0
2019-02-07 12:30:00,104.81,104.93,104.81,104.86,3501.0,92.9682,93.0747,92.9682,93.0126,3501.0
2019-02-07 12:35:00,104.95,105.0,104.89,104.97,3802.0,93.0924,93.1368,93.0392,93.1102,3802.0
2019-02-07 12:40:00,104.98,104.98,104.78,104.85,3186.0,93.119,93.119,92.9416,93.0037,3186.0
2019-02-07 12:45:00,104.79,104.84,104.75,104.79,2500.0,92.9505,92.9949,92.915,92.9505,2500.0
2019-02-07 12:50:00,104.81,104.82,104.74,104.74,1794.0,92.9682,92.9771,92.9062,92.9062,1794.0
2019-02-07 12:55:00,104.68,104.9,104.68,104.87,4157.0,92.8529,93.0481,92.8529,93.0215,4157.0
2019-02-07 13:00:00,104.83,105.11,104.83,105.09,5292.0,92.986,93.2344,92.986,93.2166,5292.0
2019-02-07 13:05:00,105.13,105.2,105.08,105.08,2698.0,93.2521,93.3142,93.2077,93.2077,2698.0
2019-02-07 13:10:00,105.16,105.16,105.05,105.07,1900.0,93.2787,93.2787,93.1811,93.1989,1900.0
2019-02-07 13:15:00,105.0,105.02,104.95,105.01,1593.0,93.1368,93.1545,93.0924,93.1457,1593.0
2019-02-07 13:20:00,105.03,105.11,104.99,105.11,2700.0,93.1634,93.2344,93.1279,93.2344,2700.0
2019-02-07 13:25:00,105.08,105.17,105.04,105.12,8019.0,93.2077,93.2876,93.1723,93.2432,8019.0
2019-02-07 13:30:00,105.15,105.22,105.1,105.22,4749.0,93.2698,93.3319,93.2255,93.3319,4749.0
2019-02-07 13:35:00,105.23,105.24,105.12,105.16,4352.0,93.3408,93.3497,93.2432,93.2787,4352.0
2019-02-07 13:40:00,105.15,105.17,105.02,105.02,1800.0,93.2698,93.2876,93.1545,93.1545,1800.0
2019-02-07 13:45:00,105.05,105.14,104.98,104.99,5228.0,93.1811,93.261,93.119,93.1279,5228.0
2019-02-07 13:50:00,105.04,105.1,105.01,105.1,1461.0,93.1723,93.2255,93.1457,93.2255,1461.0
2019-02-07 13:55:00,105.03,105.19,105.02,105.05,11061.0,93.1634,93.3053,93.1545,93.1811,11061.0
2019-02-07 14:00:00,105.02,105.04,104.91,104.97,7088.0,93.1545,93.1723,93.0569,93.1102,7088.0
2019-02-07 14:05:00,104.92,104.98,104.85,104.89,1300.0,93.0658,93.119,93.0037,93.0392,1300.0
2019-02-07 14:10:00,104.85,104.85,104.7,104.79,4100.0,93.0037,93.0037,92.8707,92.9505,4100.0
2019-02-07 14:15:00,104.8,104.81,104.66,104.75,5108.0,92.9594,92.9682,92.8352,92.915,5108.0
2019-02-07 14:20:00,104.76,104.88,104.72,104.88,6228.0,92.9239,93.0303,92.8884,93.0303,6228.0
2019-02-07 14:25:00,104.9,105.06,104.88,105.06,3879.0,93.0481,93.19,93.0303,93.19,3879.0
2019-02-07 14:30:00,105.05,105.06,104.96,104.99,4719.0,93.1811,93.19,93.1013,93.1279,4719.0
2019-02-07 14:35:00,105.01,105.04,104.9,104.94,34907.0,93.1457,93.1723,93.0481,93.0836,34907.0
2019-02-07 14:40:00,104.96,105.0,104.9,104.9,1851.0,93.1013,93.1368,93.0481,93.0481,1851.0
2019-02-07 14:45:00,104.91,104.95,104.78,104.8,3489.0,93.0569,93.0924,92.9416,92.9594,3489.0
2019-02-07 14:50:00,104.78,104.83,104.67,104.8,11255.0,92.9416,92.986,92.8441,92.9594,11255.0
2019-02-07 14:55:00,104.82,104.83,104.72,104.73,2911.0,92.9771,92.986,92.8884,92.8973,2911.0
2019-02-07 15:00:00,104.68,104.79,104.63,104.63,6347.0,92.8529,92.9505,92.8086,92.8086,6347.0
2019-02-07 15:05:00,104.65,104.73,104.58,104.66,6603.0,92.8263,92.8973,92.7642,92.8352,6603.0
2019-02-07 15:10:00,104.67,104.73,104.65,104.7,7029.0,92.8441,92.8973,92.8263,92.8707,7029.0
2019-02-07 15:15:00,104.7,104.75,104.66,104.73,5314.0,92.8707,92.915,92.8352,92.8973,5314.0
2019-02-07 15:20:00,104.76,104.79,104.71,104.78,6316.0,92.9239,92.9505,92.8795,92.9416,6316.0
2019-02-07 15:25:00,104.78,104.86,104.71,104.83,13023.0,92.9416,93.0126,92.8795,92.986,13023.0
2019-02-07 15:30:00,104.82,104.87,104.59,104.64,13279.0,92.9771,93.0215,92.7731,92.8175,13279.0
2019-02-07 15:35:00,104.66,104.74,104.55,104.71,9820.0,92.8352,92.9062,92.7376,92.8795,9820.0
2019-02-07 15:40:00,104.68,104.93,104.68,104.81,23587.0,92.8529,93.0747,92.8529,92.9682,23587.0
2019-02-07 15:45:00,104.85,104.86,104.78,104.78,25797.0,93.0037,93.0126,92.9416,92.9416,25797.0
2019-02-07 15:50:00,104.8,104.91,104.8,104.91,21315.0,92.9594,93.0569,92.9594,93.0569,21315.0
2019-02-07 15:55:00,104.9,104.92,104.82,104.85,67112.0,93.0481,93.0658,92.9771,93.0037,67112.0
2019-02-08 09:30:00,104.46,104.46,104.23,104.23,7118.0,92.6578,92.6578,92.4538,92.4538,7118.0
2019-02-08 09:35:00,104.64,104.85,104.61,104.82,8742.0,92.8175,93.0037,92.7908,92.9771,8742.0
2019-02-08 09:40:00,104.74,104.74,104.56,104.62,1300.0,92.9062,92.9062,92.7465,92.7997,1300.0
2019-02-08 09:45:00,104.5,104.71,104.34,104.71,9916.0,92.6933,92.8795,92.5513,92.8795,9916.0
2019-02-08 09:50:00,104.71,104.83,104.54,104.58,5531.0,92.8795,92.986,92.7288,92.7642,5531.0
2019-02-08 09:55:00,104.62,104.64,104.27,104.36,8205.0,92.7997,92.8175,92.4893,92.5691,8205.0
2019-02-08 10:00:00,104.29,104.29,104.11,104.11,3272.0,92.507,92.507,92.3473,92.3473,3272.0
2019-02-08 10:05:00,104.0,104.22,103.87,104.08,7283.0,92.2498,92.4449,92.1345,92.3207,7283.0
2019-02-08 10:10:00,104.04,104.04,103.78,103.78,3000.0,92.2852,92.2852,92.0546,92.0546,3000.0
2019-02-08 10:15:00,103.87,104.05,103.85,103.85,3334.0,92.1345,92.2941,92.1167,92.1167,3334.0
2019-02-08 10:20:00,103.79,103.85,103.76,103.84,1238.0,92.0635,92.1167,92.0369,92.1078,1238.0
2019-02-08 10:25:00,103.98,104.14,103.97,104.14,1347.0,92.232,92.3739,92.2232,92.3739,1347.0
2019-02-08 10:30:00,104.22,104.24,103.87,103.87,15400.0,92.4449,92.4626,92.1345,92.1345,15400.0
2019-02-08 10:35:00,103.88,103.96,103.84,103.92,4104.0,92.1433,92.2143,92.1078,92.1788,4104.0
2019-02-08 10:40:00,104.04,104.1,103.91,103.92,4854.0,92.2852,92.3385,92.1699,92.1788,4854.0
2019-02-08 10:45:00,103.88,103.96,103.82,103.84,4321.0,92.1433,92.2143,92.0901,92.1078,4321.0
2019-02-08 10:50:00,103.85,103.91,103.69,103.72,2503.0,92.1167,92.1699,91.9748,92.0014,2503.0
2019-02-08 10:55:00,103.72,103.73,103.58,103.73,2468.0,92.0014,92.0103,91.8772,92.0103,2468.0
2019-02-08 11:00:00,103.67,103.67,103.44,103.48,3346.0,91.957,91.957,91.753,91.7885,3346.0
2019-02-08 11:05:00,103.44,103.49,103.36,103.41,2587.0,91.753,91.7974,91.6821,91.7264,2587.0
2019-02-08 11:10:00,103.44,103.55,103.39,103.55,2012.0,91.753,91.8506,91.7087,91.8506,2012.0
2019-02-08 11:15:00,103.54,103.64,103.54,103.55,1800.0,91.8417,91.9304,91.8417,91.8506,1800.0
2019-02-08 11:20:00,103.55,103.75,103.42,103.7,4342.0,91.8506,92.028,91.7353,91.9837,4342.0
2019-02-08 11:25:00,103.71,103.74,103.56,103.57,6944.0,91.9925,92.0191,91.8595,91.8683,6944.0
2019-02-08 11:30:00,103.63,103.73,103.55,103.58,22694.0,91.9216,92.0103,91.8506,91.8772,22694.0
2019-02-08 11:35:00,103.63,103.76,103.6,103.72,2600.0,91.9216,92.0369,91.895,92.0014,2600.0
2019-02-08 11:40:00,103.73,103.82,103.67,103.78,3705.0,92.0103,92.0901,91.957,92.0546,3705.0
2019-02-08 11:45:00,103.81,103.84,103.54,103.63,12685.0,92.0812,92.1078,91.8417,91.9216,12685.0
2019-02-08 11:50:00,103.61,103.68,103.54,103.67,4119.0,91.9038,91.9659,91.8417,91.957,4119.0
2019-02-08 11:55:00,103.68,103.94,103.68,103.89,2942.0,91.9659,92.1965,91.9659,92.1522,2942.0
2019-02-08 12:00:00,103.87,103.96,103.73,103.77,7050.0,92.1345,92.2143,92.0103,92.0457,7050.0
2019-02-08 12:05:00,103.78,103.79,103.71,103.75,1500.0,92.0546,92.0635,91.9925,92.028,1500.0
2019-02-08 12:10:00,103.71,103.78,103.67,103.7,12869.0,91.9925,92.0546,91.957,91.9837,12869.0
2019-02-08 12:15:00,103.7,103.76,103.69,103.73,2106.0,91.9837,92.0369,91.9748,92.0103,2106.0
2019-02-08 12:20:00,103.7,103.9,103.69,103.8,3520.0,91.9837,92.1611,91.9748,92.0724,3520.0
2019-02-08 12:25:00,103.83,103.85,103.74,103.82,2364.0,92.099,92.1167,92.0191,92.0901,2364.0
2019-02-08 12:30:00,103.83,103.87,103.8,103.84,3932.0,92.099,92.1345,92.0724,92.1078,3932.0
2019-02-08 12:35:00,103.87,103.91,103.83,103.89,2402.0,92.1345,92.1699,92.099,92.1522,2402.0
2019-02-08 12:40:00,103.89,103.93,103.83,103.88,3600.0,92.1522,92.1877,92.099,92.1433,3600.0
2019-02-08 12:45:00,103.9,103.95,103.81,103.93,8606.0,92.1611,92.2054,92.0812,92.1877,8606.0
2019-02-08 12:50:00,103.93,103.95,103.78,103.83,3946.0,92.1877,92.2054,92.0546,92.099,3946.0
2019-02-08 12:55:00,103.81,103.84,103.73,103.79,6375.0,92.0812,92.1078,92.0103,92.0635,6375.0
2019-02-08 13:00:00,103.8,103.98,103.79,103.95,3572.0,92.0724,92.232,92.0635,92.2054,3572.0
2019-02-08 13:05:00,103.92,104.01,103.87,103.9,5847.0,92.1788,92.2586,92.1345,92.1611,5847.0
2019-02-08 13:10:00,103.91,103.96,103.82,103.91,15777.0,92.1699,92.2143,92.0901,92.1699,15777.0
2019-02-08 13:15:00,103.9,103.93,103.83,103.84,5405.0,92.1611,92.1877,92.099,92.1078,5405.0
2019-02-08 13:20:00,103.81,103.85,103.77,103.77,6350.0,92.0812,92.1167,92.0457,92.0457,6350.0
2019-02-08 13:25:00,103.77,103.87,103.77,103.77,4152.0,92.0457,92.1345,92.0457,92.0457,4152.0
2019-02-08 13:30:00,103.78,103.88,103.76,103.82,4771.0,92.0546,92.1433,92.0369,92.0901,4771.0
2019-02-08 13:35:00,103.82,103.86,103.74,103.84,4045.0,92.0901,92.1256,92.0191,92.1078,4045.0
2019-02-08 13:40:00,103.86,103.96,103.84,103.92,4463.0,92.1256,92.2143,92.1078,92.1788,4463.0
2019-02-08 13:45:00,103.89,104.0,103.89,103.94,2473.0,92.1522,92.2498,92.1522,92.1965,2473.0
2019-02-08 13:50:00,103.94,103.98,103.91,103.98,5702.0,92.1965,92.232,92.1699,92.232,5702.0
2019-02-08 13:55:00,103.96,104.09,103.93,104.09,3732.0,92.2143,92.3296,92.1877,92.3296,3732.0
2019-02-08 14:00:00,104.08,104.2,104.06,104.2,12892.0,92.3207,92.4272,92.303,92.4272,12892.0
2019-02-08 14:05:00,104.23,104.3,104.21,104.24,5115.0,92.4538,92.5159,92.436,92.4626,5115.0
2019-02-08 14:10:00,104.26,104.33,104.26,104.31,5204.0,92.4804,92.5425,92.4804,92.5247,5204.0
2019-02-08 14:15:00,104.31,104.35,104.25,104.34,5328.0,92.5247,92.5602,92.4715,92.5513,5328.0
2019-02-08 14:20:00,104.32,104.36,104.22,104.36,5741.0,92.5336,92.5691,92.4449,92.5691,5741.0
2019-02-08 14:25:00,104.34,104.35,104.25,104.35,4248.0,92.5513,92.5602,92.4715,92.5602,4248.0
2019-02-08 14:30:00,104.38,104.5,104.36,104.42,4144.0,92.5868,92.6933,92.5691,92.6223,4144.0
2019-02-08 14:35:00,104.43,104.45,104.32,104.45,4105.0,92.6312,92.6489,92.5336,92.6489,4105.0
2019-02-08 14:40:00,104.45,104.45,104.4,104.44,4300.0,92.6489,92.6489,92.6046,92.6401,4300.0
2019-02-08 14:45:00,104.44,104.5,104.37,104.38,5045.0,92.6401,92.6933,92.578,92.5868,5045.0
2019-02-08 14:50:00,104.39,104.43,104.35,104.37,4705.0,92.5957,92.6312,92.5602,92.578,4705.0
2019-02-08 14:55:00,104.39,104.39,104.25,104.28,4234.0,92.5957,92.5957,92.4715,92.4981,4234.0
2019-02-08 15:00:00,104.26,104.39,104.26,104.36,4128.0,92.4804,92.5957,92.4804,92.5691,4128.0
2019-02-08 15:05:00,104.34,104.37,104.3,104.32,3324.0,92.5513,92.578,92.5159,92.5336,3324.0
2019-02-08 15:10:00,104.32,104.36,104.24,104.32,12996.0,92.5336,92.5691,92.4626,92.5336,12996.0
2019-02-08 15:15:00,104.35,104.37,104.28,104.37,5084.0,92.5602,92.578,92.4981,92.578,5084.0
2019-02-08 15:20:00,104.36,104.43,104.34,104.4,8123.0,92.5691,92.6312,92.5513,92.6046,8123.0
2019-02-08 15:25:00,104.4,104.41,104.35,104.36,6902.0,92.6046,92.6134,92.5602,92.5691,6902.0
2019-02-08 15:30:00,104.35,104.45,104.32,104.45,11301.0,92.5602,92.6489,92.5336,92.6489,11301.0
2019-02-08 15:35:00,104.45,104.49,104.37,104.48,10508.0,92.6489,92.6844,92.578,92.6755,10508.0
2019-02-08 15:40:00,104.48,104.48,104.27,104.28,13345.0,92.6755,92.6755,92.4893,92.4981,13345.0
2019-02-08 15:45:00,104.28,104.32,104.2,104.23,28335.0,92.4981,92.5336,92.4272,92.4538,28335.0
2019-02-08 15:50:00,104.22,104.37,104.22,104.35,16975.0,92.4449,92.578,92.4449,92.5602,16975.0
2019-02-08 15:55:00,104.33,104.86,104.32,104.85,108761.0,92.5425,93.0126,92.5336,93.0037,108761.0
2019-02-11 09:30:00,105.09,105.41,105.0,105.0,15290.0,93.2166,93.5005,93.1368,93.1368,15290.0
2019-02-11 09:35:00,105.11,105.3,105.06,105.18,1100.0,93.2344,93.4029,93.19,93.2964,1100.0
2019-02-11 09:40:00,105.05,105.06,104.79,104.79,1698.0,93.1811,93.19,92.9505,92.9505,1698.0
2019-02-11 09:45:00,104.89,105.14,104.84,104.94,4002.0,93.0392,93.261,92.9949,93.0836,4002.0
2019-02-11 09:50:00,104.82,104.87,104.66,104.66,2326.0,92.9771,93.0215,92.8352,92.8352,2326.0
2019-02-11 09:55:00,104.78,104.83,104.7,104.83,500.0,92.9416,92.986,92.8707,92.986,500.0
2019-02-11 10:00:00,104.84,105.03,104.83,104.87,4745.0,92.9949,93.1634,92.986,93.0215,4745.0
2019-02-11 10:05:00,104.86,104.92,104.75,104.81,4500.0,93.0126,93.0658,92.915,92.9682,4500.0
2019-02-11 10:10:00,104.75,104.75,104.58,104.62,1903.0,92.915,92.915,92.7642,92.7997,1903.0
2019-02-11 10:15:00,104.66,104.78,104.59,104.78,2500.0,92.8352,92.9416,92.7731,92.9416,2500.0
2019-02-11 10:20:00,104.74,104.87,104.65,104.71,5035.0,92.9062,93.0215,92.8263,92.8795,5035.0
2019-02-11 10:25:00,104.71,104.79,104.6,104.6,2500.0,92.8795,92.9505,92.782,92.782,2500.0
2019-02-11 10:30:00,104.63,104.63,104.54,104.6,1300.0,92.8086,92.8086,92.7288,92.782,1300.0
2019-02-11 10:35:00,104.61,104.73,104.57,104.67,2574.0,92.7908,92.8973,92.7554,92.8441,2574.0
2019-02-11 10:40:00,104.72,104.8,104.7,104.73,2628.0,92.8884,92.9594,92.8707,92.8973,2628.0
2019-02-11 10:45:00,104.81,104.86,104.73,104.73,2032.0,92.9682,93.0126,92.8973,92.8973,2032.0
2019-02-11 10:50:00,104.73,104.75,104.68,104.68,2400.0,92.8973,92.915,92.8529,92.8529,2400.0
2019-02-11 10:55:00,104.67,104.76,104.63,104.73,1500.0,92.8441,92.9239,92.8086,92.8973,1500.0
2019-02-11 11:00:00,104.76,104.9,104.76,104.86,7201.0,92.9239,93.0481,92.9239,93.0126,7201.0
2019-02-11 11:05:00,104.86,104.86,104.56,104.56,3000.0,93.0126,93.0126,92.7465,92.7465,3000.0
2019-02-11 11:10:00,104.61,104.71,104.57,104.66,2252.0,92.7908,92.8795,92.7554,92.8352,2252.0
2019-02-11 11:15:00,104.7,104.81,104.7,104.74,4595.0,92.8707,92.9682,92.8707,92.9062,4595.0
2019-02-11 11:20:00,104.71,104.89,104.7,104.82,2511.0,92.8795,93.0392,92.8707,92.9771,2511.0
2019-02-11 11:25:00,104.82,104.88,104.71,104.73,2678.0,92.9771,93.0303,92.8795,92.8973,2678.0
2019-02-11 11:30:00,104.7,104.78,104.66,104.73,2300.0,92.8707,92.9416,92.8352,92.8973,2300.0
2019-02-11 11:35:00,104.7,104.73,104.7,104.73,300.0,92.8707,92.8973,92.8707,92.8973,300.0
2019-02-11 11:40:00,104.74,104.74,104.69,104.7,800.0,92.9062,92.9062,92.8618,92.8707,800.0
2019-02-11 11:45:00,104.82,104.89,104.8,104.84,2594.0,92.9771,93.0392,92.9594,92.9949,2594.0
2019-02-11 11:50:00,104.83,104.83,104.7,104.7,2201.0,92.986,92.986,92.8707,92.8707,2201.0
2019-02-11 11:55:00,104.78,104.82,104.7,104.7,2400.0,92.9416,92.9771,92.8707,92.8707,2400.0
2019-02-11 12:00:00,104.73,104.92,104.73,104.86,2270.0,92.8973,93.0658,92.8973,93.0126,2270.0
2019-02-11 12:05:00,104.9,104.9,104.83,104.87,500.0,93.0481,93.0481,92.986,93.0215,500.0
2019-02-11 12:10:00,104.83,104.83,104.7,104.77,3578.0,92.986,92.986,92.8707,92.9328,3578.0
2019-02-11 12:15:00,104.78,104.83,104.57,104.57,6110.0,92.9416,92.986,92.7554,92.7554,6110.0
2019-02-11 12:20:00,104.56,104.62,104.53,104.58,2875.0,92.7465,92.7997,92.7199,92.7642,2875.0
2019-02-11 12:25:00,104.62,104.65,104.58,104.59,2114.0,92.7997,92.8263,92.7642,92.7731,2114.0
2019-02-11 12:30:00,104.62,104.79,104.62,104.76,2828.0,92.7997,92.9505,92.7997,92.9239,2828.0
2019-02-11 12:35:00,104.76,104.76,104.66,104.67,1929.0,92.9239,92.9239,92.8352,92.8441,1929.0
2019-02-11 12:40:00,104.65,104.73,104.63,104.63,1739.0,92.8263,92.8973,92.8086,92.8086,1739.0
2019-02-11 12:45:00,104.68,104.8,104.68,104.76,1300.0,92.8529,92.9594,92.8529,92.9239,1300.0
2019-02-11 12:50:00,104.73,104.73,104.65,104.68,1310.0,92.8973,92.8973,92.8263,92.8529,1310.0
2019-02-11 12:55:00,104.69,104.76,104.69,104.75,2357.0,92.8618,92.9239,92.8618,92.915,2357.0
2019-02-11 13:00:00,104.74,104.82,104.67,104.75,3771.0,92.9062,92.9771,92.8441,92.915,3771.0
2019-02-11 13:05:00,104.79,104.83,104.77,104.81,1900.0,92.9505,92.986,92.9328,92.9682,1900.0
2019-02-11 13:10:00,104.81,104.87,104.74,104.77,5254.0,92.9682,93.0215,92.9062,92.9328,5254.0
2019-02-11 13:15:00,104.72,104.79,104.71,104.78,4888.0,92.8884,92.9505,92.8795,92.9416,4888.0
2019-02-11 13:20:00,104.81,104.84,104.77,104.77,1203.0,92.9682,92.9949,92.9328,92.9328,1203.0
2019-02-11 13:25:00,104.76,104.78,104.65,104.7,1600.0,92.9239,92.9416,92.8263,92.8707,1600.0
2019-02-11 13:30:00,104.72,104.76,104.72,104.76,1537.0,92.8884,92.9239,92.8884,92.9239,1537.0
2019-02-11 13:35:00,104.78,104.79,104.73,104.77,2445.0,92.9416,92.9505,92.8973,92.9328,2445.0
2019-02-11 13:40:00,104.81,104.9,104.81,104.85,1913.0,92.9682,93.0481,92.9682,93.0037,1913.0
2019-02-11 13:45:00,104.82,104.82,104.77,104.82,2912.0,92.9771,92.9771,92.9328,92.9771,2912.0
2019-02-11 13:50:00,104.82,104.82,104.77,104.78,2783.0,92.9771,92.9771,92.9328,92.9416,2783.0
2019-02-11 13:55:00,104.78,104.88,104.78,104.88,3323.0,92.9416,93.0303,92.9416,93.0303,3323.0
2019-02-11 14:00:00,104.87,104.89,104.8,104.89,2702.0,93.0215,93.0392,92.9594,93.0392,2702.0
2019-02-11 14:05:00,104.86,104.89,104.81,104.89,2729.0,93.0126,93.0392,92.9682,93.0392,2729.0
2019-02-11 14:10:00,104.88,104.98,104.86,104.92,5044.0,93.0303,93.119,93.0126,93.0658,5044.0
2019-02-11 14:15:00,104.92,104.93,104.83,104.84,6156.0,93.0658,93.0747,92.986,92.9949,6156.0
2019-02-11 14:20:00,104.82,104.86,104.72,104.79,7773.0,92.9771,93.0126,92.8884,92.9505,7773.0
2019-02-11 14:25:00,104.8,104.84,104.76,104.83,4721.0,92.9594,92.9949,92.9239,92.986,4721.0
2019-02-11 14:30:00,104.84,104.86,104.82,104.83,2647.0,92.9949,93.0126,92.9771,92.986,2647.0
2019-02-11 14:35:00,104.83,104.84,104.78,104.83,3977.0,92.986,92.9949,92.9416,92.986,3977.0
2019-02-11 14:40:00,104.86,104.94,104.85,104.94,2989.0,93.0126,93.0836,93.0037,93.0836,2989.0
2019-02-11 14:45:00,104.89,104.89,104.79,104.82,3422.0,93.0392,93.0392,92.9505,92.9771,3422.0
2019-02-11 14:50:00,104.84,104.88,104.81,104.81,2065.0,92.9949,93.0303,92.9682,92.9682,2065.0
2019-02-11 14:55:00,104.82,104.88,104.82,104.88,3710.0,92.9771,93.0303,92.9771,93.0303,3710.0
2019-02-11 15:00:00,104.88,104.97,104.87,104.97,4708.0,93.0303,93.1102,93.0215,93.1102,4708.0
2019-02-11 15:05:00,104.97,105.04,104.95,105.03,5781.0,93.1102,93.1723,93.0924,93.1634,5781.0
2019-02-11 15:10:00,105.02,105.02,104.95,104.98,3390.0,93.1545,93.1545,93.0924,93.119,3390.0
2019-02-11 15:15:00,104.97,105.03,104.94,104.95,4583.0,93.1102,93.1634,93.0836,93.0924,4583.0
2019-02-11 15:20:00,104.95,105.02,104.93,105.02,5870.0,93.0924,93.1545,93.0747,93.1545,5870.0
2019-02-11 15:25:00,105.01,105.08,105.01,105.05,4353.0,93.1457,93.2077,93.1457,93.1811,4353.0
2019-02-11 15:30:00,105.07,105.12,104.96,104.98,9077.0,93.1989,93.2432,93.1013,93.119,9077.0
2019-02-11 15:35:00,104.97,105.09,104.96,105.07,8691.0,93.1102,93.2166,93.1013,93.1989,8691.0
2019-02-11 15:40:00,105.06,105.1,105.03,105.09,11251.0,93.19,93.2255,93.1634,93.2166,11251.0
2019-02-11 15:45:00,105.07,105.13,104.95,104.96,17677.0,93.1989,93.2521,93.0924,93.1013,17677.0
2019-02-11 15:50:00,104.97,105.07,104.96,105.06,17897.0,93.1102,93.1989,93.1013,93.19,17897.0
2019-02-11 15:55:00,105.05,105.05,104.71,104.72,150863.0,93.1811,93.1811,92.8795,92.8884,150863.0
2019-02-12 09:30:00,105.48,105.65,105.15,105.55,18480.0,93.5625,93.7133,93.2698,93.6246,18480.0
2019-02-12 09:35:00,105.59,105.78,105.52,105.73,3700.0,93.6601,93.8287,93.598,93.7843,3700.0
2019-02-12 09:40:00,105.75,106.11,105.64,105.64,7132.0,93.802,94.1214,93.7045,93.7045,7132.0
2019-02-12 09:45:00,105.73,105.73,105.48,105.53,13581.0,93.7843,93.7843,93.5625,93.6069,13581.0
2019-02-12 09:50:00,105.58,105.67,105.52,105.66,3900.0,93.6513,93.7311,93.598,93.7222,3900.0
2019-02-12 09:55:00,105.6,105.9,105.57,105.9,1786.0,93.669,93.9351,93.6424,93.9351,1786.0
2019-02-12 10:00:00,105.92,105.95,105.82,105.84,6848.0,93.9528,93.9794,93.8641,93.8819,6848.0
2019-02-12 10:05:00,105.81,105.81,105.59,105.74,4909.0,93.8553,93.8553,93.6601,93.7932,4909.0
2019-02-12 10:10:00,105.74,105.79,105.49,105.49,11913.0,93.7932,93.8375,93.5714,93.5714,11913.0
2019-02-12 10:15:00,105.45,105.58,105.45,105.52,4017.0,93.5359,93.6513,93.5359,93.598,4017.0
2019-02-12 10:20:00,105.52,105.65,105.52,105.63,1614.0,93.598,93.7133,93.598,93.6956,1614.0
2019-02-12 10:25:00,105.61,105.65,105.5,105.5,3900.0,93.6779,93.7133,93.5803,93.5803,3900.0
2019-02-12 10:30:00,105.55,105.65,105.49,105.63,6651.0,93.6246,93.7133,93.5714,93.6956,6651.0
2019-02-12 10:35:00,105.63,105.64,105.54,105.6,7400.0,93.6956,93.7045,93.6158,93.669,7400.0
2019-02-12 10:40:00,105.57,105.65,105.49,105.53,5386.0,93.6424,93.7133,93.5714,93.6069,5386.0
2019-02-12 10:45:00,105.51,105.75,105.51,105.68,8900.0,93.5892,93.802,93.5892,93.74,8900.0
2019-02-12 10:50:00,105.71,105.75,105.66,105.7,7906.0,93.7666,93.802,93.7222,93.7577,7906.0
2019-02-12 10:55:00,105.72,105.99,105.69,105.89,18221.0,93.7754,94.0149,93.7488,93.9262,18221.0
2019-02-12 11:00:00,105.91,106.02,105.82,105.82,5862.0,93.944,94.0415,93.8641,93.8641,5862.0
2019-02-12 11:05:00,105.84,106.08,105.84,106.06,5264.0,93.8819,94.0948,93.8819,94.077,5264.0
2019-02-12 11:10:00,106.08,106.13,105.99,106.09,3294.0,94.0948,94.1391,94.0149,94.1036,3294.0
2019-02-12 11:15:00,106.09,106.2,106.08,106.12,4052.0,94.1036,94.2012,94.0948,94.1302,4052.0
2019-02-12 11:20:00,106.18,106.25,106.14,106.25,7442.0,94.1835,94.2456,94.148,94.2456,7442.0
2019-02-12 11:25:00,106.25,106.34,106.25,106.34,2800.0,94.2456,94.3254,94.2456,94.3254,2800.0
2019-02-12 11:30:00,106.36,106.36,106.28,106.29,4422.0,94.3431,94.3431,94.2722,94.281,4422.0
2019-02-12 11:35:00,106.29,106.34,106.29,106.31,3400.0,94.281,94.3254,94.281,94.2988,3400.0
2019-02-12 11:40:00,106.32,106.44,106.32,106.41,4284.0,94.3076,94.4141,94.3076,94.3875,4284.0
2019-02-12 11:45:00,106.41,106.41,106.22,106.3,9049.0,94.3875,94.3875,94.2189,94.2899,9049.0
2019-02-12 11:50:00,106.34,106.38,106.28,106.35,13910.0,94.3254,94.3609,94.2722,94.3343,13910.0
2019-02-12 11:55:00,106.37,106.6,106.35,106.56,39037.0,94.352,94.556,94.3343,94.5205,39037.0
2019-02-12 12:00:00,106.57,106.68,106.57,106.65,2785.0,94.5294,94.627,94.5294,94.6004,2785.0
2019-02-12 12:05:00,106.63,106.64,106.52,106.55,4274.0,94.5826,94.5915,94.485,94.5117,4274.0
2019-02-12 12:10:00,106.55,106.69,106.55,106.64,4330.0,94.5117,94.6358,94.5117,94.5915,4330.0
2019-02-12 12:15:00,106.63,106.66,106.45,106.47,5611.0,94.5826,94.6092,94.423,94.4407,5611.0
2019-02-12 12:20:00,106.49,106.68,106.49,106.68,3816.0,94.4584,94.627,94.4584,94.627,3816.0
2019-02-12 12:25:00,106.71,106.72,106.62,106.7,3507.0,94.6536,94.6624,94.5737,94.6447,3507.0
2019-02-12 12:30:00,106.72,106.75,106.67,106.72,5882.0,94.6624,94.6891,94.6181,94.6624,5882.0
2019-02-12 12:35:00,106.77,106.86,106.77,106.84,2454.0,94.7068,94.7866,94.7068,94.7689,2454.0
2019-02-12 12:40:00,106.85,106.85,106.8,106.81,5315.0,94.7778,94.7778,94.7334,94.7423,5315.0
2019-02-12 12:45:00,106.8,106.8,106.72,106.72,3738.0,94.7334,94.7334,94.6624,94.6624,3738.0
2019-02-12 12:50:00,106.73,106.8,106.72,106.72,6296.0,94.6713,94.7334,94.6624,94.6624,6296.0
2019-02-12 12:55:00,106.77,106.81,106.77,106.79,1800.0,94.7068,94.7423,94.7068,94.7245,1800.0
2019-02-12 13:00:00,106.8,106.81,106.73,106.74,4577.0,94.7334,94.7423,94.6713,94.6802,4577.0
2019-02-12 13:05:00,106.74,106.77,106.68,106.77,2100.0,94.6802,94.7068,94.627,94.7068,2100.0
2019-02-12 13:10:00,106.81,106.92,106.78,106.87,4208.0,94.7423,94.8399,94.7157,94.7955,4208.0
2019-02-12 13:15:00,106.87,106.9,106.81,106.84,3802.0,94.7955,94.8221,94.7423,94.7689,3802.0
2019-02-12 13:20:00,106.83,106.89,106.82,106.85,3410.0,94.76,94.8132,94.7512,94.7778,3410.0
2019-02-12 13:25:00,106.86,106.9,106.8,106.83,2445.0,94.7866,94.8221,94.7334,94.76,2445.0
2019-02-12 13:30:00,106.86,106.87,106.81,106.83,6919.0,94.7866,94.7955,94.7423,94.76,6919.0
2019-02-12 13:35:00,106.83,106.86,106.67,106.75,8219.0,94.76,94.7866,94.6181,94.6891,8219.0
2019-02-12 13:40:00,106.75,106.76,106.69,106.73,4531.0,94.6891,94.6979,94.6358,94.6713,4531.0
2019-02-12 13:45:00,106.72,106.77,106.69,106.72,4930.0,94.6624,94.7068,94.6358,94.6624,4930.0
2019-02-12 13:50:00,106.73,106.82,106.73,106.78,4029.0,94.6713,94.7512,94.6713,94.7157,4029.0
2019-02-12 13:55:00,106.75,106.89,106.75,106.87,8868.0,94.6891,94.8132,94.6891,94.7955,8868.0
2019-02-12 14:00:00,106.85,107.05,106.84,107.0,24998.0,94.7778,94.9552,94.7689,94.9108,24998.0
2019-02-12 14:05:00,106.99,107.23,106.99,107.21,6270.0,94.9019,95.1148,94.9019,95.0971,6270.0
2019-02-12 14:10:00,107.18,107.18,107.03,107.12,9593.0,95.0705,95.0705,94.9374,95.0173,9593.0
2019-02-12 14:15:00,107.1,107.1,106.97,106.97,4004.0,94.9995,94.9995,94.8842,94.8842,4004.0
2019-02-12 14:20:00,106.97,107.19,106.97,107.19,8621.0,94.8842,95.0793,94.8842,95.0793,8621.0
2019-02-12 14:25:00,107.18,107.18,107.08,107.09,4402.0,95.0705,95.0705,94.9818,94.9906,4402.0
2019-02-12 14:30:00,107.08,107.09,107.01,107.02,4972.0,94.9818,94.9906,94.9197,94.9286,4972.0
2019-02-12 14:35:00,107.01,107.15,107.0,107.11,11093.0,94.9197,95.0439,94.9108,95.0084,11093.0
2019-02-12 14:40:00,107.11,107.23,107.08,107.2,11477.0,95.0084,95.1148,94.9818,95.0882,11477.0
2019-02-12 14:45:00,107.23,107.3,107.2,107.23,4608.0,95.1148,95.1769,95.0882,95.1148,4608.0
2019-02-12 14:50:00,107.22,107.25,107.17,107.18,4194.0,95.106,95.1326,95.0616,95.0705,4194.0
2019-02-12 14:55:00,107.18,107.25,107.17,107.17,7326.0,95.0705,95.1326,95.0616,95.0616,7326.0
2019-02-12 15:00:00,107.2,107.3,107.17,107.28,5237.0,95.0882,95.1769,95.0616,95.1592,5237.0
2019-02-12 15:05:00,107.3,107.36,107.27,107.32,9421.0,95.1769,95.2301,95.1503,95.1947,9421.0
2019-02-12 15:10:00,107.32,107.45,107.27,107.44,17965.0,95.1947,95.31,95.1503,95.3011,17965.0
2019-02-12 15:15:00,107.43,107.52,107.35,107.36,17504.0,95.2922,95.3721,95.2213,95.2301,17504.0
2019-02-12 15:20:00,107.36,107.51,107.36,107.45,14069.0,95.2301,95.3632,95.2301,95.31,14069.0
2019-02-12 15:25:00,107.43,107.47,107.38,107.45,16506.0,95.2922,95.3277,95.2479,95.31,16506.0
2019-02-12 15:30:00,107.45,107.47,107.39,107.4,9940.0,95.31,95.3277,95.2568,95.2656,9940.0
2019-02-12 15:35:00,107.4,107.4,107.33,107.38,19857.0,95.2656,95.2656,95.2035,95.2479,19857.0
2019-02-12 15:40:00,107.38,107.39,107.26,107.32,29359.0,95.2479,95.2568,95.1414,95.1947,29359.0
2019-02-12 15:45:00,107.33,107.37,107.31,107.36,28793.0,95.2035,95.239,95.1858,95.2301,28793.0
2019-02-12 15:50:00,107.37,107.56,107.37,107.55,45961.0,95.239,95.4075,95.239,95.3987,45961.0
2019-02-12 15:55:00,107.55,107.68,107.55,107.6,74510.0,95.3987,95.514,95.3987,95.443,74510.0
2019-02-13 09:30:00,108.0,108.92,107.85,108.52,21109.0,95.7978,96.6139,95.6648,96.2591,21109.0
2019-02-13 09:35:00,108.44,108.54,107.97,108.21,2475.0,96.1881,96.2768,95.7712,95.9841,2475.0
2019-02-13 09:40:00,108.05,108.14,107.85,108.01,6687.0,95.8422,95.922,95.6648,95.8067,6687.0
2019-02-13 09:45:00,108.19,108.66,108.12,108.6,15312.0,95.9664,96.3833,95.9043,96.33,15312.0
2019-02-13 09:50:00,108.59,108.6,108.35,108.36,10893.0,96.3212,96.33,96.1083,96.1172,10893.0
2019-02-13 09:55:00,108.44,108.63,108.43,108.5,6166.0,96.1881,96.3567,96.1792,96.2413,6166.0
2019-02-13 10:00:00,108.54,108.57,108.27,108.37,28950.0,96.2768,96.3034,96.0373,96.126,28950.0
2019-02-13 10:05:00,108.41,108.45,108.22,108.22,7314.0,96.1615,96.197,95.993,95.993,7314.0
2019-02-13 10:10:00,108.26,108.46,108.26,108.45,5103.0,96.0285,96.2059,96.0285,96.197,5103.0
2019-02-13 10:15:00,108.4,108.52,108.32,108.46,16280.0,96.1526,96.2591,96.0817,96.2059,16280.0
2019-02-13 10:20:00,108.45,108.47,108.32,108.34,14927.0,96.197,96.2147,96.0817,96.0994,14927.0
2019-02-13 10:25:00,108.32,108.45,108.27,108.3,18417.0,96.0817,96.197,96.0373,96.0639,18417.0
2019-02-13 10:30:00,108.29,108.45,108.24,108.33,8848.0,96.0551,96.197,96.0107,96.0905,8848.0
2019-02-13 10:35:00,108.3,108.42,108.28,108.38,8156.0,96.0639,96.1704,96.0462,96.1349,8156.0
2019-02-13 10:40:00,108.35,108.54,108.35,108.47,14811.0,96.1083,96.2768,96.1083,96.2147,14811.0
2019-02-13 10:45:00,108.47,108.47,108.35,108.38,3446.0,96.2147,96.2147,96.1083,96.1349,3446.0
2019-02-13 10:50:00,108.4,108.45,108.3,108.35,5410.0,96.1526,96.197,96.0639,96.1083,5410.0
2019-02-13 10:55:00,108.38,108.4,108.31,108.4,2700.0,96.1349,96.1526,96.0728,96.1526,2700.0
2019-02-13 11:00:00,108.37,108.41,108.27,108.37,7769.0,96.126,96.1615,96.0373,96.126,7769.0
2019-02-13 11:05:00,108.4,108.46,108.3,108.41,3861.0,96.1526,96.2059,96.0639,96.1615,3861.0
2019-02-13 11:10:00,108.44,108.44,108.24,108.42,56640.0,96.1881,96.1881,96.0107,96.1704,56640.0
2019-02-13 11:15:00,108.33,108.33,108.01,108.01,2100.0,96.0905,96.0905,95.8067,95.8067,2100.0
2019-02-13 11:20:00,108.05,108.06,107.81,107.82,27604.0,95.8422,95.8511,95.6293,95.6382,27604.0
2019-02-13 11:25:00,107.78,107.84,107.6,107.6,2656.0,95.6027,95.6559,95.443,95.443,2656.0
2019-02-13 11:30:00,107.59,107.61,107.42,107.44,7524.0,95.4342,95.4519,95.2834,95.3011,7524.0
2019-02-13 11:35:00,107.38,107.47,107.31,107.45,5420.0,95.2479,95.3277,95.1858,95.31,5420.0
2019-02-13 11:40:00,107.45,107.59,107.34,107.34,3319.0,95.31,95.4342,95.2124,95.2124,3319.0
2019-02-13 11:45:00,107.37,107.52,107.36,107.52,2317.0,95.239,95.3721,95.2301,95.3721,2317.0
2019-02-13 11:50:00,107.54,107.62,107.51,107.55,11646.0,95.3898,95.4608,95.3632,95.3987,11646.0
2019-02-13 11:55:00,107.53,107.74,107.53,107.73,4621.0,95.3809,95.5672,95.3809,95.5583,4621.0
2019-02-13 12:00:00,107.76,107.91,107.74,107.86,13734.0,95.5849,95.718,95.5672,95.6736,13734.0
2019-02-13 12:05:00,107.8,107.83,107.74,107.77,4265.0,95.6204,95.647,95.5672,95.5938,4265.0
2019-02-13 12:10:00,107.73,107.78,107.66,107.73,3600.0,95.5583,95.6027,95.4962,95.5583,3600.0
2019-02-13 12:15:00,107.78,107.83,107.7,107.78,1308.0,95.6027,95.647,95.5317,95.6027,1308.0
2019-02-13 12:20:00,107.76,107.8,107.73,107.76,1567.0,95.5849,95.6204,95.5583,95.5849,1567.0
2019-02-13 12:25:00,107.76,107.89,107.76,107.79,12668.0,95.5849,95.7003,95.5849,95.6116,12668.0
2019-02-13 12:30:00,107.86,107.87,107.79,107.87,6808.0,95.6736,95.6825,95.6116,95.6825,6808.0
2019-02-13 12:35:00,107.83,107.87,107.81,107.84,2768.0,95.647,95.6825,95.6293,95.6559,2768.0
2019-02-13 12:40:00,107.86,107.89,107.82,107.85,1200.0,95.6736,95.7003,95.6382,95.6648,1200.0
2019-02-13 12:45:00,107.87,107.94,107.87,107.89,1855.0,95.6825,95.7446,95.6825,95.7003,1855.0
2019-02-13 12:50:00,107.92,107.92,107.81,107.82,14674.0,95.7269,95.7269,95.6293,95.6382,14674.0
2019-02-13 12:55:00,107.78,107.84,107.75,107.83,3100.0,95.6027,95.6559,95.5761,95.647,3100.0
2019-02-13 13:00:00,107.77,107.77,107.68,107.74,3300.0,95.5938,95.5938,95.514,95.5672,3300.0
2019-02-13 13:05:00,107.68,107.81,107.68,107.74,3214.0,95.514,95.6293,95.514,95.5672,3214.0
2019-02-13 13:10:00,107.7,107.7,107.58,107.61,2199.0,95.5317,95.5317,95.4253,95.4519,2199.0
2019-02-13 13:15:00,107.63,107.67,107.61,107.67,1915.0,95.4696,95.5051,95.4519,95.5051,1915.0
2019-02-13 13:20:00,107.65,107.72,107.63,107.71,4571.0,95.4874,95.5495,95.4696,95.5406,4571.0
2019-02-13 13:25:00,107.71,107.75,107.68,107.71,3359.0,95.5406,95.5761,95.514,95.5406,3359.0
2019-02-13 13:30:00,107.7,107.76,107.64,107.66,3760.0,95.5317,95.5849,95.4785,95.4962,3760.0
2019-02-13 13:35:00,107.65,107.76,107.65,107.72,8572.0,95.4874,95.5849,95.4874,95.5495,8572.0
2019-02-13 13:40:00,107.72,107.74,107.68,107.74,6730.0,95.5495,95.5672,95.514,95.5672,6730.0
2019-02-13 13:45:00,107.71,107.78,107.69,107.78,3081.0,95.5406,95.6027,95.5229,95.6027,3081.0
2019-02-13 13:50:00,107.78,107.9,107.78,107.81,4599.0,95.6027,95.7091,95.6027,95.6293,4599.0
2019-02-13 13:55:00,107.73,107.78,107.69,107.72,2300.0,95.5583,95.6027,95.5229,95.5495,2300.0
2019-02-13 14:00:00,107.75,107.88,107.7,107.72,4819.0,95.5761,95.6914,95.5317,95.5495,4819.0
2019-02-13 14:05:00,107.7,107.73,107.68,107.71,2194.0,95.5317,95.5583,95.514,95.5406,2194.0
2019-02-13 14:10:00,107.7,107.8,107.69,107.79,15065.0,95.5317,95.6204,95.5229,95.6116,15065.0
2019-02-13 14:15:00,107.81,107.84,107.78,107.82,4781.0,95.6293,95.6559,95.6027,95.6382,4781.0
2019-02-13 14:20:00,107.82,107.91,107.75,107.83,14761.0,95.6382,95.718,95.5761,95.647,14761.0
2019-02-13 14:25:00,107.8,107.87,107.77,107.86,3085.0,95.6204,95.6825,95.5938,95.6736,3085.0
2019-02-13 14:30:00,107.84,107.95,107.84,107.94,9694.0,95.6559,95.7535,95.6559,95.7446,9694.0
2019-02-13 14:35:00,107.94,108.04,107.94,108.0,7525.0,95.7446,95.8333,95.7446,95.7978,7525.0
2019-02-13 14:40:00,108.0,108.11,107.98,108.09,5648.0,95.7978,95.8954,95.7801,95.8777,5648.0
2019-02-13 14:45:00,108.09,108.15,108.07,108.12,2660.0,95.8777,95.9309,95.8599,95.9043,2660.0
2019-02-13 14:50:00,108.1,108.28,108.02,108.1,12161.0,95.8865,96.0462,95.8156,95.8865,12161.0
2019-02-13 14:55:00,108.11,108.16,108.09,108.13,3126.0,95.8954,95.9398,95.8777,95.9131,3126.0
2019-02-13 15:00:00,108.1,108.11,108.0,108.01,2924.0,95.8865,95.8954,95.7978,95.8067,2924.0
2019-02-13 15:05:00,108.0,108.08,107.96,108.08,10811.0,95.7978,95.8688,95.7624,95.8688,10811.0
2019-02-13 15:10:00,108.08,108.16,108.08,108.09,4790.0,95.8688,95.9398,95.8688,95.8777,4790.0
2019-02-13 15:15:00,108.11,108.2,108.11,108.17,3800.0,95.8954,95.9752,95.8954,95.9486,3800.0
2019-02-13 15:20:00,108.14,108.16,108.12,108.15,4747.0,95.922,95.9398,95.9043,95.9309,4747.0
2019-02-13 15:25:00,108.16,108.16,108.1,108.14,7142.0,95.9398,95.9398,95.8865,95.922,7142.0
2019-02-13 15:30:00,108.13,108.21,108.08,108.09,7724.0,95.9131,95.9841,95.8688,95.8777,7724.0
2019-02-13 15:35:00,108.09,108.13,108.08,108.09,10620.0,95.8777,95.9131,95.8688,95.8777,10620.0
2019-02-13 15:40:00,108.1,108.11,108.01,108.06,9187.0,95.8865,95.8954,95.8067,95.8511,9187.0
2019-02-13 15:45:00,108.05,108.11,107.9,108.01,19779.0,95.8422,95.8954,95.7091,95.8067,19779.0
2019-02-13 15:50:00,108.0,108.01,107.83,107.9,21402.0,95.7978,95.8067,95.647,95.7091,21402.0
2019-02-13 15:55:00,107.9,108.0,107.86,107.89,43226.0,95.7091,95.7978,95.6736,95.7003,43226.0
2019-02-14 09:30:00,107.2,107.2,106.03,106.04,11161.0,95.0882,95.0882,94.0504,94.0593,11161.0
2019-02-14 09:35:00,106.55,106.99,106.48,106.87,5416.0,94.5117,94.9019,94.4496,94.7955,5416.0
2019-02-14 09:40:00,106.72,107.05,106.64,107.05,11030.0,94.6624,94.9552,94.5915,94.9552,11030.0
2019-02-14 09:45:00,106.89,107.05,106.74,107.04,5510.0,94.8132,94.9552,94.6802,94.9463,5510.0
2019-02-14 09:50:00,106.97,107.12,106.91,106.93,1500.0,94.8842,95.0173,94.831,94.8487,1500.0
2019-02-14 09:55:00,106.95,107.05,106.92,106.93,500.0,94.8665,94.9552,94.8399,94.8487,500.0
2019-02-14 10:00:00,106.91,107.13,106.89,106.93,7548.0,94.831,95.0261,94.8132,94.8487,7548.0
2019-02-14 10:05:00,106.92,106.96,106.74,106.91,2263.0,94.8399,94.8753,94.6802,94.831,2263.0
2019-02-14 10:10:00,106.98,107.14,106.95,107.02,1600.0,94.8931,95.035,94.8665,94.9286,1600.0
2019-02-14 10:15:00,107.13,107.2,107.01,107.19,1300.0,95.0261,95.0882,94.9197,95.0793,1300.0
2019-02-14 10:20:00,107.09,107.16,106.95,106.95,8289.0,94.9906,95.0527,94.8665,94.8665,8289.0
2019-02-14 10:25:00,106.95,107.44,106.88,107.44,12017.0,94.8665,95.3011,94.8044,95.3011,12017.0
2019-02-14 10:30:00,107.44,107.62,107.34,107.62,24895.0,95.3011,95.4608,95.2124,95.4608,24895.0
2019-02-14 10:35:00,107.65,107.78,107.31,107.34,24999.0,95.4874,95.6027,95.1858,95.2124,24999.0
2019-02-14 10:40:00,107.44,107.66,107.33,107.33,3220.0,95.3011,95.4962,95.2035,95.2035,3220.0
2019-02-14 10:45:00,107.23,107.43,107.23,107.41,1400.0,95.1148,95.2922,95.1148,95.2745,1400.0
2019-02-14 10:50:00,107.35,107.35,107.2,107.22,1600.0,95.2213,95.2213,95.0882,95.106,1600.0
2019-02-14 10:55:00,107.15,107.19,106.97,107.07,5478.0,95.0439,95.0793,94.8842,94.9729,5478.0
2019-02-14 11:00:00,107.1,107.17,106.84,106.84,2097.0,94.9995,95.0616,94.7689,94.7689,2097.0
2019-02-14 11:05:00,106.81,107.01,106.81,106.98,3422.0,94.7423,94.9197,94.7423,94.8931,3422.0
2019-02-14 11:10:00,107.01,107.08,106.97,107.08,3900.0,94.9197,94.9818,94.8842,94.9818,3900.0
2019-02-14 11:15:00,107.09,107.24,106.99,107.24,5617.0,94.9906,95.1237,94.9019,95.1237,5617.0
2019-02-14 11:20:00,107.26,107.26,107.17,107.17,1000.0,95.1414,95.1414,95.0616,95.0616,1000.0
2019-02-14 11:25:00,107.14,107.21,107.1,107.1,1300.0,95.035,95.0971,94.9995,94.9995,1300.0
2019-02-14 11:30:00,107.09,107.15,107.07,107.09,9605.0,94.9906,95.0439,94.9729,94.9906,9605.0
2019-02-14 11:35:00,107.11,107.26,107.11,107.25,2162.0,95.0084,95.1414,95.0084,95.1326,2162.0
2019-02-14 11:40:00,107.26,107.32,107.22,107.28,2780.0,95.1414,95.1947,95.106,95.1592,2780.0
2019-02-14 11:45:00,107.31,107.5,107.31,107.39,2600.0,95.1858,95.3543,95.1858,95.2568,2600.0
2019-02-14 11:50:00,107.38,107.55,107.37,107.55,2015.0,95.2479,95.3987,95.239,95.3987,2015.0
2019-02-14 11:55:00,107.55,107.58,107.5,107.51,1800.0,95.3987,95.4253,95.3543,95.3632,1800.0
2019-02-14 12:00:00,107.52,107.52,107.39,107.45,1652.0,95.3721,95.3721,95.2568,95.31,1652.0
2019-02-14 12:05:00,107.49,107.49,107.43,107.44,900.0,95.3455,95.3455,95.2922,95.3011,900.0
2019-02-14 12:10:00,107.44,107.47,107.36,107.45,2900.0,95.3011,95.3277,95.2301,95.31,2900.0
2019-02-14 12:15:00,107.43,107.5,107.33,107.45,4256.0,95.2922,95.3543,95.2035,95.31,4256.0
2019-02-14 12:20:00,107.44,107.64,107.44,107.64,3800.0,95.3011,95.4785,95.3011,95.4785,3800.0
2019-02-14 12:25:00,107.66,107.69,107.63,107.69,9675.0,95.4962,95.5229,95.4696,95.5229,9675.0
2019-02-14 12:30:00,107.69,107.71,107.51,107.51,2655.0,95.5229,95.5406,95.3632,95.3632,2655.0
2019-02-14 12:35:00,107.53,107.57,107.5,107.57,1885.0,95.3809,95.4164,95.3543,95.4164,1885.0
2019-02-14 12:40:00,107.52,107.66,107.51,107.66,2106.0,95.3721,95.4962,95.3632,95.4962,2106.0
2019-02-14 12:45:00,107.68,107.73,107.65,107.72,4970.0,95.514,95.5583,95.4874,95.5495,4970.0
2019-02-14 12:50:00,107.75,107.82,107.74,107.82,9058.0,95.5761,95.6382,95.5672,95.6382,9058.0
2019-02-14 12:55:00,107.82,107.95,107.81,107.95,2650.0,95.6382,95.7535,95.6293,95.7535,2650.0
2019-02-14 13:00:00,107.95,108.01,107.91,108.01,8760.0,95.7535,95.8067,95.718,95.8067,8760.0
2019-02-14 13:05:00,108.03,108.08,107.96,108.05,7391.0,95.8244,95.8688,95.7624,95.8422,7391.0
2019-02-14 13:10:00,108.06,108.1,107.99,108.03,6584.0,95.8511,95.8865,95.789,95.8244,6584.0
2019-02-14 13:15:00,108.02,108.03,108.0,108.02,2700.0,95.8156,95.8244,95.7978,95.8156,2700.0
2019-02-14 13:20:00,108.03,108.05,107.99,108.01,3200.0,95.8244,95.8422,95.789,95.8067,3200.0
2019-02-14 13:25:00,108.03,108.07,108.0,108.05,3360.0,95.8244,95.8599,95.7978,95.8422,3360.0
2019-02-14 13:30:00,108.08,108.08,108.0,108.0,3655.0,95.8688,95.8688,95.7978,95.7978,3655.0
2019-02-14 13:35:00,108.0,108.04,107.99,108.04,4201.0,95.7978,95.8333,95.789,95.8333,4201.0
2019-02-14 13:40:00,108.02,108.02,107.94,107.96,10184.0,95.8156,95.8156,95.7446,95.7624,10184.0
2019-02-14 13:45:00,107.98,108.0,107.98,107.99,900.0,95.7801,95.7978,95.7801,95.789,900.0
2019-02-14 13:50:00,107.98,108.02,107.9,107.94,4329.0,95.7801,95.8156,95.7091,95.7446,4329.0
2019-02-14 13:55:00,107.9,107.95,107.81,107.82,2222.0,95.7091,95.7535,95.6293,95.6382,2222.0
2019-02-14 14:00:00,107.81,107.81,107.61,107.61,3518.0,95.6293,95.6293,95.4519,95.4519,3518.0
2019-02-14 14:05:00,107.6,107.68,107.54,107.66,4395.0,95.443,95.514,95.3898,95.4962,4395.0
2019-02-14 14:10:00,107.68,107.77,107.68,107.76,1835.0,95.514,95.5938,95.514,95.5849,1835.0
2019-02-14 14:15:00,107.75,107.81,107.74,107.74,3201.0,95.5761,95.6293,95.5672,95.5672,3201.0
2019-02-14 14:20:00,107.74,107.81,107.71,107.81,2507.0,95.5672,95.6293,95.5406,95.6293,2507.0
2019-02-14 14:25:00,107.81,107.81,107.71,107.71,2802.0,95.6293,95.6293,95.5406,95.5406,2802.0
2019-02-14 14:30:00,107.68,107.68,107.55,107.63,5307.0,95.514,95.514,95.3987,95.4696,5307.0
2019-02-14 14:35:00,107.65,107.76,107.64,107.76,3407.0,95.4874,95.5849,95.4785,95.5849,3407.0
2019-02-14 14:40:00,107.76,107.83,107.76,107.82,5186.0,95.5849,95.647,95.5849,95.6382,5186.0
2019-02-14 14:45:00,107.83,107.85,107.75,107.78,4304.0,95.647,95.6648,95.5761,95.6027,4304.0
2019-02-14 14:50:00,107.77,107.81,107.68,107.76,5683.0,95.5938,95.6293,95.514,95.5849,5683.0
2019-02-14 14:55:00,107.77,107.77,107.58,107.66,5206.0,95.5938,95.5938,95.4253,95.4962,5206.0
2019-02-14 15:00:00,107.7,107.74,107.68,107.68,5463.0,95.5317,95.5672,95.514,95.514,5463.0
2019-02-14 15:05:00,107.68,107.99,107.63,107.66,10954.0,95.514,95.789,95.4696,95.4962,10954.0
2019-02-14 15:10:00,107.65,107.71,107.54,107.61,10222.0,95.4874,95.5406,95.3898,95.4519,10222.0
2019-02-14 15:15:00,107.62,107.64,107.57,107.64,7253.0,95.4608,95.4785,95.4164,95.4785,7253.0
2019-02-14 15:20:00,107.61,107.67,107.58,107.67,8353.0,95.4519,95.5051,95.4253,95.5051,8353.0
2019-02-14 15:25:00,107.67,107.75,107.6,107.6,16182.0,95.5051,95.5761,95.443,95.443,16182.0
2019-02-14 15:30:00,107.59,107.67,107.53,107.66,14314.0,95.4342,95.5051,95.3809,95.4962,14314.0
2019-02-14 15:35:00,107.65,107.78,107.64,107.71,17545.0,95.4874,95.6027,95.4785,95.5406,17545.0
2019-02-14 15:40:00,107.7,107.72,107.66,107.67,17579.0,95.5317,95.5495,95.4962,95.5051,17579.0
2019-02-14 15:45:00,107.67,107.67,107.41,107.42,24331.0,95.5051,95.5051,95.2745,95.2834,24331.0
2019-02-14 15:50:00,107.42,107.5,107.37,107.48,38428.0,95.2834,95.3543,95.239,95.3366,38428.0
2019-02-14 15:55:00,107.47,107.47,107.23,107.27,69127.0,95.3277,95.3277,95.1148,95.1503,69127.0
2019-02-15 09:30:00,108.4,108.47,107.77,107.79,71953.0,96.1526,96.2147,95.5938,95.6116,71953.0
2019-02-15 09:35:00,107.9,108.56,107.68,108.56,6368.0,95.7091,96.2946,95.514,96.2946,6368.0
2019-02-15 09:40:00,108.53,108.9,108.4,108.83,10582.0,96.268,96.5961,96.1526,96.5341,10582.0
2019-02-15 09:45:00,108.83,109.0,108.82,108.88,7006.0,96.5341,96.6848,96.5252,96.5784,7006.0
2019-02-15 09:50:00,108.88,108.94,108.58,108.69,5800.0,96.5784,96.6316,96.3123,96.4099,5800.0
2019-02-15 09:55:00,108.77,108.78,108.35,108.38,9425.0,96.4808,96.4897,96.1083,96.1349,9425.0
2019-02-15 10:00:00,108.37,108.55,108.33,108.4,6434.0,96.126,96.2857,96.0905,96.1526,6434.0
2019-02-15 10:05:00,108.33,108.37,108.16,108.27,2425.0,96.0905,96.126,95.9398,96.0373,2425.0
2019-02-15 10:10:00,108.28,108.44,108.21,108.44,5051.0,96.0462,96.1881,95.9841,96.1881,5051.0
2019-02-15 10:15:00,108.44,108.52,108.44,108.51,3058.0,96.1881,96.2591,96.1881,96.2502,3058.0
2019-02-15 10:20:00,108.49,108.51,108.33,108.48,6750.0,96.2325,96.2502,96.0905,96.2236,6750.0
2019-02-15 10:25:00,108.44,108.59,108.38,108.48,6718.0,96.1881,96.3212,96.1349,96.2236,6718.0
2019-02-15 10:30:00,108.49,108.57,108.48,108.54,6000.0,96.2325,96.3034,96.2236,96.2768,6000.0
2019-02-15 10:35:00,108.56,108.63,108.52,108.58,5550.0,96.2946,96.3567,96.2591,96.3123,5550.0
2019-02-15 10:40:00,108.58,108.64,108.45,108.46,6488.0,96.3123,96.3655,96.197,96.2059,6488.0
2019-02-15 10:45:00,108.5,108.57,108.36,108.42,5910.0,96.2413,96.3034,96.1172,96.1704,5910.0
2019-02-15 10:50:00,108.39,108.39,108.25,108.3,8310.0,96.1438,96.1438,96.0196,96.0639,8310.0
2019-02-15 10:55:00,108.32,108.46,108.32,108.39,4562.0,96.0817,96.2059,96.0817,96.1438,4562.0
2019-02-15 11:00:00,108.35,108.53,108.32,108.53,5417.0,96.1083,96.268,96.0817,96.268,5417.0
2019-02-15 11:05:00,108.57,108.57,108.46,108.51,4391.0,96.3034,96.3034,96.2059,96.2502,4391.0
2019-02-15 11:10:00,108.5,108.53,108.31,108.37,3216.0,96.2413,96.268,96.0728,96.126,3216.0
2019-02-15 11:15:00,108.41,108.53,108.34,108.46,4663.0,96.1615,96.268,96.0994,96.2059,4663.0
2019-02-15 11:20:00,108.48,108.58,108.36,108.56,4304.0,96.2236,96.3123,96.1172,96.2946,4304.0
2019-02-15 11:25:00,108.57,108.65,108.57,108.64,3673.0,96.3034,96.3744,96.3034,96.3655,3673.0
2019-02-15 11:30:00,108.59,108.69,108.59,108.69,6132.0,96.3212,96.4099,96.3212,96.4099,6132.0
2019-02-15 11:35:00,108.7,108.7,108.57,108.59,2404.0,96.4187,96.4187,96.3034,96.3212,2404.0
2019-02-15 11:40:00,108.65,108.7,108.6,108.61,1483.0,96.3744,96.4187,96.33,96.3389,1483.0
2019-02-15 11:45:00,108.65,108.71,108.58,108.69,2057.0,96.3744,96.4276,96.3123,96.4099,2057.0
2019-02-15 11:50:00,108.69,108.69,108.58,108.63,1700.0,96.4099,96.4099,96.3123,96.3567,1700.0
2019-02-15 11:55:00,108.63,108.78,108.59,108.73,4574.0,96.3567,96.4897,96.3212,96.4454,4574.0
2019-02-15 12:00:00,108.72,108.77,108.64,108.72,2773.0,96.4365,96.4808,96.3655,96.4365,2773.0
2019-02-15 12:05:00,108.67,108.79,108.63,108.79,5040.0,96.3921,96.4986,96.3567,96.4986,5040.0
2019-02-15 12:10:00,108.79,108.95,108.79,108.95,2256.0,96.4986,96.6405,96.4986,96.6405,2256.0
2019-02-15 12:15:00,108.93,108.96,108.83,108.87,5432.0,96.6228,96.6494,96.5341,96.5695,5432.0
2019-02-15 12:20:00,108.87,108.87,108.68,108.69,3664.0,96.5695,96.5695,96.401,96.4099,3664.0
2019-02-15 12:25:00,108.71,108.92,108.71,108.92,5580.0,96.4276,96.6139,96.4276,96.6139,5580.0
2019-02-15 12:30:00,108.9,108.92,108.72,108.78,4759.0,96.5961,96.6139,96.4365,96.4897,4759.0
2019-02-15 12:35:00,108.81,108.85,108.77,108.82,2300.0,96.5163,96.5518,96.4808,96.5252,2300.0
2019-02-15 12:40:00,108.81,108.88,108.77,108.84,3668.0,96.5163,96.5784,96.4808,96.5429,3668.0
2019-02-15 12:45:00,108.83,108.83,108.7,108.74,7157.0,96.5341,96.5341,96.4187,96.4542,7157.0
2019-02-15 12:50:00,108.69,108.72,108.53,108.66,5036.0,96.4099,96.4365,96.268,96.3833,5036.0
2019-02-15 12:55:00,108.65,108.77,108.65,108.73,3592.0,96.3744,96.4808,96.3744,96.4454,3592.0
2019-02-15 13:00:00,108.69,108.72,108.6,108.67,3700.0,96.4099,96.4365,96.33,96.3921,3700.0
2019-02-15 13:05:00,108.6,108.66,108.5,108.66,3000.0,96.33,96.3833,96.2413,96.3833,3000.0
2019-02-15 13:10:00,108.57,108.61,108.52,108.61,2120.0,96.3034,96.3389,96.2591,96.3389,2120.0
2019-02-15 13:15:00,108.56,108.66,108.56,108.66,3810.0,96.2946,96.3833,96.2946,96.3833,3810.0
2019-02-15 13:20:00,108.65,108.73,108.59,108.72,4300.0,96.3744,96.4454,96.3212,96.4365,4300.0
2019-02-15 13:25:00,108.73,108.74,108.61,108.68,4474.0,96.4454,96.4542,96.3389,96.401,4474.0
2019-02-15 13:30:00,108.65,108.73,108.63,108.7,13259.0,96.3744,96.4454,96.3567,96.4187,13259.0
2019-02-15 13:35:00,108.72,108.8,108.7,108.8,3335.0,96.4365,96.5074,96.4187,96.5074,3335.0
2019-02-15 13:40:00,108.77,108.78,108.72,108.76,4938.0,96.4808,96.4897,96.4365,96.472,4938.0
2019-02-15 13:45:00,108.79,108.85,108.75,108.85,4946.0,96.4986,96.5518,96.4631,96.5518,4946.0
2019-02-15 13:50:00,108.84,108.95,108.82,108.84,9111.0,96.5429,96.6405,96.5252,96.5429,9111.0
2019-02-15 13:55:00,108.77,108.82,108.76,108.81,4446.0,96.4808,96.5252,96.472,96.5163,4446.0
2019-02-15 14:00:00,108.79,108.87,108.75,108.87,4690.0,96.4986,96.5695,96.4631,96.5695,4690.0
2019-02-15 14:05:00,108.82,108.97,108.82,108.96,8276.0,96.5252,96.6582,96.5252,96.6494,8276.0
2019-02-15 14:10:00,108.96,108.98,108.78,108.87,5773.0,96.6494,96.6671,96.4897,96.5695,5773.0
2019-02-15 14:15:00,108.88,108.92,108.83,108.85,7303.0,96.5784,96.6139,96.5341,96.5518,7303.0
2019-02-15 14:20:00,108.81,108.84,108.75,108.84,12566.0,96.5163,96.5429,96.4631,96.5429,12566.0
2019-02-15 14:25:00,108.83,108.9,108.78,108.83,11594.0,96.5341,96.5961,96.4897,96.5341,11594.0
2019-02-15 14:30:00,108.84,108.91,108.81,108.86,9906.0,96.5429,96.605,96.5163,96.5607,9906.0
2019-02-15 14:35:00,108.88,108.99,108.87,108.95,6146.0,96.5784,96.676,96.5695,96.6405,6146.0
2019-02-15 14:40:00,108.96,108.97,108.91,108.93,3550.0,96.6494,96.6582,96.605,96.6228,3550.0
2019-02-15 14:45:00,108.93,108.96,108.92,108.94,8998.0,96.6228,96.6494,96.6139,96.6316,8998.0
2019-02-15 14:50:00,108.91,109.0,108.89,108.96,9291.0,96.605,96.6848,96.5873,96.6494,9291.0
2019-02-15 14:55:00,108.98,109.06,108.93,109.0,8567.0,96.6671,96.7381,96.6228,96.6848,8567.0
2019-02-15 15:00:00,109.0,109.01,108.88,108.94,8121.0,96.6848,96.6937,96.5784,96.6316,8121.0
2019-02-15 15:05:00,108.92,108.96,108.91,108.92,16317.0,96.6139,96.6494,96.605,96.6139,16317.0
2019-02-15 15:10:00,108.92,108.93,108.86,108.9,8739.0,96.6139,96.6228,96.5607,96.5961,8739.0
2019-02-15 15:15:00,108.9,108.91,108.83,108.86,14404.0,96.5961,96.605,96.5341,96.5607,14404.0
2019-02-15 15:20:00,108.87,108.87,108.79,108.85,12241.0,96.5695,96.5695,96.4986,96.5518,12241.0
2019-02-15 15:25:00,108.85,108.88,108.8,108.88,12878.0,96.5518,96.5784,96.5074,96.5784,12878.0
2019-02-15 15:30:00,108.88,108.96,108.85,108.92,19297.0,96.5784,96.6494,96.5518,96.6139,19297.0
2019-02-15 15:35:00,108.92,108.98,108.9,108.95,23596.0,96.6139,96.6671,96.5961,96.6405,23596.0
2019-02-15 15:40:00,108.94,108.97,108.83,108.88,40855.0,96.6316,96.6582,96.5341,96.5784,40855.0
2019-02-15 15:45:00,108.9,109.07,108.9,109.07,28678.0,96.5961,96.7469,96.5961,96.7469,28678.0
2019-02-15 15:50:00,109.06,109.07,108.99,109.05,33564.0,96.7381,96.7469,96.676,96.7292,33564.0
2019-02-15 15:55:00,109.05,109.21,109.04,109.11,78708.0,96.7292,96.8711,96.7203,96.7824,78708.0
2019-02-19 09:30:00,108.59,108.68,108.34,108.41,10914.0,96.3212,96.401,96.0994,96.1615,10914.0
2019-02-19 09:35:00,108.52,108.68,108.44,108.52,12131.0,96.2591,96.401,96.1881,96.2591,12131.0
2019-02-19 09:40:00,108.47,108.54,108.3,108.51,12257.0,96.2147,96.2768,96.0639,96.2502,12257.0
2019-02-19 09:45:00,108.42,108.76,108.42,108.76,5663.0,96.1704,96.472,96.1704,96.472,5663.0
2019-02-19 09:50:00,108.72,108.85,108.71,108.84,3559.0,96.4365,96.5518,96.4276,96.5429,3559.0
2019-02-19 09:55:00,108.79,109.34,108.79,109.34,5803.0,96.4986,96.9864,96.4986,96.9864,5803.0
2019-02-19 10:00:00,109.33,109.33,108.88,108.88,2600.0,96.9776,96.9776,96.5784,96.5784,2600.0
2019-02-19 10:05:00,108.85,108.93,108.82,108.85,3174.0,96.5518,96.6228,96.5252,96.5518,3174.0
2019-02-19 10:10:00,108.92,109.15,108.92,109.02,6806.0,96.6139,96.8179,96.6139,96.7026,6806.0
2019-02-19 10:15:00,109.05,109.18,109.01,109.13,19853.0,96.7292,96.8445,96.6937,96.8002,19853.0
2019-02-19 10:20:00,109.13,109.42,109.05,109.25,33079.0,96.8002,97.0574,96.7292,96.9066,33079.0
2019-02-19 10:25:00,109.2,109.28,108.99,109.0,3264.0,96.8623,96.9332,96.676,96.6848,3264.0
2019-02-19 10:30:00,108.99,108.99,108.79,108.8,5550.0,96.676,96.676,96.4986,96.5074,5550.0
2019-02-19 10:35:00,108.8,108.86,108.7,108.7,6730.0,96.5074,96.5607,96.4187,96.4187,6730.0
2019-02-19 10:40:00,108.7,109.0,108.69,108.92,17625.0,96.4187,96.6848,96.4099,96.6139,17625.0
2019-02-19 10:45:00,108.93,109.09,108.86,109.09,23035.0,96.6228,96.7647,96.5607,96.7647,23035.0
2019-02-19 10:50:00,109.03,109.03,108.64,108.7,13152.0,96.7115,96.7115,96.3655,96.4187,13152.0
2019-02-19 10:55:00,108.66,108.73,108.47,108.51,15090.0,96.3833,96.4454,96.2147,96.2502,15090.0
2019-02-19 11:00:00,108.55,108.72,108.55,108.72,3229.0,96.2857,96.4365,96.2857,96.4365,3229.0
2019-02-19 11:05:00,108.67,108.78,108.67,108.76,3857.0,96.3921,96.4897,96.3921,96.472,3857.0
2019-02-19 11:10:00,108.72,108.76,108.64,108.71,2957.0,96.4365,96.472,96.3655,96.4276,2957.0
2019-02-19 11:15:00,108.68,108.69,108.57,108.67,3446.0,96.401,96.4099,96.3034,96.3921,3446.0
2019-02-19 11:20:00,108.65,108.7,108.62,108.64,2106.0,96.3744,96.4187,96.3478,96.3655,2106.0
2019-02-19 11:25:00,108.65,108.72,108.62,108.72,1988.0,96.3744,96.4365,96.3478,96.4365,1988.0
2019-02-19 11:30:00,108.67,108.73,108.64,108.7,2500.0,96.3921,96.4454,96.3655,96.4187,2500.0
2019-02-19 11:35:00,108.74,108.84,108.7,108.8,3759.0,96.4542,96.5429,96.4187,96.5074,3759.0
2019-02-19 11:40:00,108.81,108.86,108.78,108.86,1942.0,96.5163,96.5607,96.4897,96.5607,1942.0
2019-02-19 11:45:00,108.88,109.07,108.87,108.97,4379.0,96.5784,96.7469,96.5695,96.6582,4379.0
2019-02-19 11:50:00,108.91,108.95,108.88,108.91,3696.0,96.605,96.6405,96.5784,96.605,3696.0
2019-02-19 11:55:00,108.96,109.05,108.89,108.99,4844.0,96.6494,96.7292,96.5873,96.676,4844.0
2019-02-19 12:00:00,108.92,108.96,108.92,108.96,800.0,96.6139,96.6494,96.6139,96.6494,800.0
2019-02-19 12:05:00,108.96,109.01,108.95,109.0,2261.0,96.6494,96.6937,96.6405,96.6848,2261.0
2019-02-19 12:10:00,108.98,109.04,108.97,109.04,2810.0,96.6671,96.7203,96.6582,96.7203,2810.0
2019-02-19 12:15:00,108.99,109.07,108.97,109.0,6300.0,96.676,96.7469,96.6582,96.6848,6300.0
2019-02-19 12:20:00,109.0,109.13,109.0,109.06,4698.0,96.6848,96.8002,96.6848,96.7381,4698.0
2019-02-19 12:25:00,109.03,109.03,109.01,109.03,300.0,96.7115,96.7115,96.6937,96.7115,300.0
2019-02-19 12:30:00,109.01,109.03,108.94,109.0,3418.0,96.6937,96.7115,96.6316,96.6848,3418.0
2019-02-19 12:35:00,109.02,109.06,108.97,109.02,2610.0,96.7026,96.7381,96.6582,96.7026,2610.0
2019-02-19 12:40:00,109.0,109.07,109.0,109.05,4338.0,96.6848,96.7469,96.6848,96.7292,4338.0
2019-02-19 12:45:00,109.03,109.03,108.98,109.01,2800.0,96.7115,96.7115,96.6671,96.6937,2800.0
2019-02-19 12:50:00,109.01,109.03,108.94,109.01,4299.0,96.6937,96.7115,96.6316,96.6937,4299.0
2019-02-19 12:55:00,109.03,109.07,108.94,108.96,5143.0,96.7115,96.7469,96.6316,96.6494,5143.0
2019-02-19 13:00:00,108.94,108.94,108.87,108.91,1300.0,96.6316,96.6316,96.5695,96.605,1300.0
2019-02-19 13:05:00,108.91,108.93,108.87,108.93,2400.0,96.605,96.6228,96.5695,96.6228,2400.0
2019-02-19 13:10:00,108.92,109.01,108.92,108.98,3300.0,96.6139,96.6937,96.6139,96.6671,3300.0
2019-02-19 13:15:00,108.99,109.01,108.93,108.93,1875.0,96.676,96.6937,96.6228,96.6228,1875.0
2019-02-19 13:20:00,108.93,108.99,108.93,108.96,5089.0,96.6228,96.676,96.6228,96.6494,5089.0
2019-02-19 13:25:00,108.98,109.0,108.94,108.97,3100.0,96.6671,96.6848,96.6316,96.6582,3100.0
2019-02-19 13:30:00,108.94,108.95,108.86,108.95,2200.0,96.6316,96.6405,96.5607,96.6405,2200.0
2019-02-19 13:35:00,108.96,108.96,108.88,108.92,3189.0,96.6494,96.6494,96.5784,96.6139,3189.0
2019-02-19 13:40:00,108.93,109.01,108.91,109.01,4905.0,96.6228,96.6937,96.605,96.6937,4905.0
2019-02-19 13:45:00,108.99,109.01,108.99,109.01,613.0,96.676,96.6937,96.676,96.6937,613.0
2019-02-19 13:50:00,109.01,109.02,108.97,109.01,2388.0,96.6937,96.7026,96.6582,96.6937,2388.0
2019-02-19 13:55:00,108.99,109.02,108.96,108.99,4342.0,96.676,96.7026,96.6494,96.676,4342.0
2019-02-19 14:00:00,108.95,109.09,108.94,109.07,6486.0,96.6405,96.7647,96.6316,96.7469,6486.0
2019-02-19 14:05:00,109.07,109.08,108.99,109.03,2531.0,96.7469,96.7558,96.676,96.7115,2531.0
2019-02-19 14:10:00,109.04,109.08,109.04,109.08,3690.0,96.7203,96.7558,96.7203,96.7558,3690.0
2019-02-19 14:15:00,109.08,109.16,109.08,109.13,4052.0,96.7558,96.8268,96.7558,96.8002,4052.0
2019-02-19 14:20:00,109.14,109.21,109.13,109.21,2904.0,96.809,96.8711,96.8002,96.8711,2904.0
2019-02-19 14:25:00,109.21,109.38,109.21,109.36,7319.0,96.8711,97.0219,96.8711,97.0042,7319.0
2019-02-19 14:30:00,109.38,109.48,109.35,109.35,8882.0,97.0219,97.1106,96.9953,96.9953,8882.0
2019-02-19 14:35:00,109.35,109.52,109.34,109.52,4457.0,96.9953,97.1461,96.9864,97.1461,4457.0
2019-02-19 14:40:00,109.52,109.57,109.44,109.47,5627.0,97.1461,97.1904,97.0751,97.1017,5627.0
2019-02-19 14:45:00,109.45,109.53,109.45,109.48,4536.0,97.084,97.155,97.084,97.1106,4536.0
2019-02-19 14:50:00,109.5,109.53,109.48,109.51,3450.0,97.1284,97.155,97.1106,97.1372,3450.0
2019-02-19 14:55:00,109.52,109.54,109.47,109.5,5627.0,97.1461,97.1638,97.1017,97.1284,5627.0
2019-02-19 15:00:00,109.5,109.5,109.32,109.32,7617.0,97.1284,97.1284,96.9687,96.9687,7617.0
2019-02-19 15:05:00,109.32,109.42,109.32,109.38,7336.0,96.9687,97.0574,96.9687,97.0219,7336.0
2019-02-19 15:10:00,109.38,109.41,109.35,109.39,5158.0,97.0219,97.0485,96.9953,97.0308,5158.0
2019-02-19 15:15:00,109.38,109.44,109.35,109.38,9580.0,97.0219,97.0751,96.9953,97.0219,9580.0
2019-02-19 15:20:00,109.36,109.39,109.19,109.23,7737.0,97.0042,97.0308,96.8534,96.8889,7737.0
2019-02-19 15:25:00,109.22,109.26,109.18,109.26,9170.0,96.88,96.9155,96.8445,96.9155,9170.0
2019-02-19 15:30:00,109.24,109.31,109.22,109.24,13250.0,96.8977,96.9598,96.88,96.8977,13250.0
2019-02-19 15:35:00,109.23,109.34,109.19,109.19,19555.0,96.8889,96.9864,96.8534,96.8534,19555.0
2019-02-19 15:40:00,109.19,109.2,109.11,109.15,26647.0,96.8534,96.8623,96.7824,96.8179,26647.0
2019-02-19 15:45:00,109.16,109.17,108.8,108.82,36683.0,96.8268,96.8356,96.5074,96.5252,36683.0
2019-02-19 15:50:00,108.81,108.85,108.72,108.75,37229.0,96.5163,96.5518,96.4365,96.4631,37229.0
2019-02-19 15:55:00,108.75,108.75,108.54,108.74,76577.0,96.4631,96.4631,96.2768,96.4542,76577.0
2019-02-20 09:30:00,108.83,108.83,108.53,108.72,7052.0,96.5341,96.5341,96.268,96.4365,7052.0
2019-02-20 09:35:00,108.5,108.91,108.5,108.91,2600.0,96.2413,96.605,96.2413,96.605,2600.0
2019-02-20 09:40:00,108.95,109.13,108.93,109.12,4858.0,96.6405,96.8002,96.6228,96.7913,4858.0
2019-02-20 09:45:00,109.02,109.04,108.89,108.91,2128.0,96.7026,96.7203,96.5873,96.605,2128.0
2019-02-20 09:50:00,108.9,109.28,108.9,109.28,2654.0,96.5961,96.9332,96.5961,96.9332,2654.0
2019-02-20 09:55:00,109.26,109.51,109.24,109.38,4192.0,96.9155,97.1372,96.8977,97.0219,4192.0
2019-02-20 10:00:00,109.37,109.73,109.37,109.63,3735.0,97.013,97.3324,97.013,97.2437,3735.0
2019-02-20 10:05:00,109.47,109.52,109.36,109.44,1675.0,97.1017,97.1461,97.0042,97.0751,1675.0
2019-02-20 10:10:00,109.49,109.7,109.47,109.7,4041.0,97.1195,97.3058,97.1017,97.3058,4041.0
2019-02-20 10:15:00,109.71,110.19,109.71,109.99,33162.0,97.3146,97.7404,97.3146,97.563,33162.0
2019-02-20 10:20:00,109.92,109.96,109.67,109.9,5522.0,97.5009,97.5364,97.2791,97.4832,5522.0
2019-02-20 10:25:00,109.94,109.99,109.88,109.88,3220.0,97.5186,97.563,97.4654,97.4654,3220.0
2019-02-20 10:30:00,109.92,109.96,109.8,109.95,4162.0,97.5009,97.5364,97.3945,97.5275,4162.0
2019-02-20 10:35:00,109.94,110.19,109.87,110.12,4509.0,97.5186,97.7404,97.4566,97.6783,4509.0
2019-02-20 10:40:00,110.2,110.33,110.04,110.25,4078.0,97.7493,97.8646,97.6073,97.7936,4078.0
2019-02-20 10:45:00,110.36,110.37,110.16,110.24,4020.0,97.8912,97.9001,97.7138,97.7847,4020.0
2019-02-20 10:50:00,110.28,110.28,110.11,110.22,3100.0,97.8202,97.8202,97.6694,97.767,3100.0
2019-02-20 10:55:00,110.21,110.21,109.97,109.97,2023.0,97.7581,97.7581,97.5453,97.5453,2023.0
2019-02-20 11:00:00,109.95,110.16,109.9,110.05,5301.0,97.5275,97.7138,97.4832,97.6162,5301.0
2019-02-20 11:05:00,110.19,110.28,110.14,110.21,3000.0,97.7404,97.8202,97.696,97.7581,3000.0
2019-02-20 11:10:00,110.22,110.25,110.11,110.14,3635.0,97.767,97.7936,97.6694,97.696,3635.0
2019-02-20 11:15:00,110.14,110.19,110.07,110.13,6618.0,97.696,97.7404,97.634,97.6872,6618.0
2019-02-20 11:20:00,110.11,110.11,110.02,110.02,3235.0,97.6694,97.6694,97.5896,97.5896,3235.0
2019-02-20 11:25:00,110.0,110.07,109.91,110.02,3582.0,97.5719,97.634,97.492,97.5896,3582.0
2019-02-20 11:30:00,110.06,110.13,109.96,110.13,4176.0,97.6251,97.6872,97.5364,97.6872,4176.0
2019-02-20 11:35:00,110.11,110.35,110.11,110.33,5880.0,97.6694,97.8823,97.6694,97.8646,5880.0
2019-02-20 11:40:00,110.35,110.44,110.24,110.24,5114.0,97.8823,97.9622,97.7847,97.7847,5114.0
2019-02-20 11:45:00,110.2,110.25,110.14,110.23,12704.0,97.7493,97.7936,97.696,97.7759,12704.0
2019-02-20 11:50:00,110.23,110.32,110.09,110.32,19276.0,97.7759,97.8557,97.6517,97.8557,19276.0
2019-02-20 11:55:00,110.28,110.31,110.18,110.21,5334.0,97.8202,97.8468,97.7315,97.7581,5334.0
2019-02-20 12:00:00,110.24,110.32,110.24,110.32,1855.0,97.7847,97.8557,97.7847,97.8557,1855.0
2019-02-20 12:05:00,110.36,110.37,110.18,110.29,6012.0,97.8912,97.9001,97.7315,97.8291,6012.0
2019-02-20 12:10:00,110.34,110.45,110.31,110.41,4945.0,97.8735,97.971,97.8468,97.9355,4945.0
2019-02-20 12:15:00,110.44,110.48,110.35,110.4,4670.0,97.9622,97.9976,97.8823,97.9267,4670.0
2019-02-20 12:20:00,110.33,110.36,110.21,110.25,1331.0,97.8646,97.8912,97.7581,97.7936,1331.0
2019-02-20 12:25:00,110.21,110.24,110.17,110.21,4412.0,97.7581,97.7847,97.7227,97.7581,4412.0
2019-02-20 12:30:00,110.19,110.32,110.15,110.15,5434.0,97.7404,97.8557,97.7049,97.7049,5434.0
2019-02-20 12:35:00,110.2,110.33,110.18,110.33,3087.0,97.7493,97.8646,97.7315,97.8646,3087.0
2019-02-20 12:40:00,110.39,110.39,110.27,110.29,6370.0,97.9178,97.9178,97.8114,97.8291,6370.0
2019-02-20 12:45:00,110.3,110.4,110.3,110.4,4000.0,97.838,97.9267,97.838,97.9267,4000.0
2019-02-20 12:50:00,110.4,110.43,110.31,110.4,4637.0,97.9267,97.9533,97.8468,97.9267,4637.0
2019-02-20 12:55:00,110.39,110.48,110.34,110.34,9462.0,97.9178,97.9976,97.8735,97.8735,9462.0
2019-02-20 13:00:00,110.33,110.41,110.3,110.33,5884.0,97.8646,97.9355,97.838,97.8646,5884.0
2019-02-20 13:05:00,110.34,110.34,110.22,110.31,5564.0,97.8735,97.8735,97.767,97.8468,5564.0
2019-02-20 13:10:00,110.31,110.4,110.26,110.39,3928.0,97.8468,97.9267,97.8025,97.9178,3928.0
2019-02-20 13:15:00,110.41,110.75,110.41,110.66,14779.0,97.9355,98.2371,97.9355,98.1573,14779.0
2019-02-20 13:20:00,110.66,110.84,110.66,110.71,9767.0,98.1573,98.317,98.1573,98.2016,9767.0
2019-02-20 13:25:00,110.73,110.87,110.72,110.82,7262.0,98.2194,98.3436,98.2105,98.2992,7262.0
2019-02-20 13:30:00,110.81,110.92,110.77,110.86,5285.0,98.2903,98.3879,98.2549,98.3347,5285.0
2019-02-20 13:35:00,110.86,110.99,110.82,110.82,33109.0,98.3347,98.45,98.2992,98.2992,33109.0
2019-02-20 13:40:00,110.81,110.85,110.75,110.78,1829.0,98.2903,98.3258,98.2371,98.2637,1829.0
2019-02-20 13:45:00,110.78,110.78,110.6,110.64,3600.0,98.2637,98.2637,98.1041,98.1396,3600.0
2019-02-20 13:50:00,110.58,110.67,110.52,110.67,4362.0,98.0863,98.1662,98.0331,98.1662,4362.0
2019-02-20 13:55:00,110.63,110.63,110.22,110.25,4737.0,98.1307,98.1307,97.767,97.7936,4737.0
2019-02-20 14:00:00,110.25,110.4,110.22,110.38,8903.0,97.7936,97.9267,97.767,97.9089,8903.0
2019-02-20 14:05:00,110.27,110.63,110.25,110.25,5026.0,97.8114,98.1307,97.7936,97.7936,5026.0
2019-02-20 14:10:00,110.25,110.33,110.1,110.23,7164.0,97.7936,97.8646,97.6606,97.7759,7164.0
2019-02-20 14:15:00,110.21,110.23,109.96,109.96,5154.0,97.7581,97.7759,97.5364,97.5364,5154.0
2019-02-20 14:20:00,109.97,109.97,109.7,109.75,17945.0,97.5453,97.5453,97.3058,97.3501,17945.0
2019-02-20 14:25:00,109.75,109.94,109.73,109.9,15197.0,97.3501,97.5186,97.3324,97.4832,15197.0
2019-02-20 14:30:00,109.91,110.0,109.89,109.93,12408.0,97.492,97.5719,97.4743,97.5098,12408.0
2019-02-20 14:35:00,109.94,109.98,109.9,109.91,9189.0,97.5186,97.5541,97.4832,97.492,9189.0
2019-02-20 14:40:00,109.93,110.02,109.84,109.99,9668.0,97.5098,97.5896,97.4299,97.563,9668.0
2019-02-20 14:45:00,110.02,110.11,109.84,109.98,23855.0,97.5896,97.6694,97.4299,97.5541,23855.0
2019-02-20 14:50:00,110.02,110.18,109.99,110.13,5072.0,97.5896,97.7315,97.563,97.6872,5072.0
2019-02-20 14:55:00,110.07,110.1,109.94,110.01,2979.0,97.634,97.6606,97.5186,97.5807,2979.0
2019-02-20 15:00:00,110.02,110.04,109.88,109.92,5944.0,97.5896,97.6073,97.4654,97.5009,5944.0
2019-02-20 15:05:00,109.94,110.06,109.91,110.06,4751.0,97.5186,97.6251,97.492,97.6251,4751.0
2019-02-20 15:10:00,110.05,110.16,109.99,110.02,4750.0,97.6162,97.7138,97.563,97.5896,4750.0
2019-02-20 15:15:00,110.02,110.1,110.02,110.05,4500.0,97.5896,97.6606,97.5896,97.6162,4500.0
2019-02-20 15:20:00,110.04,110.09,109.88,109.93,17099.0,97.6073,97.6517,97.4654,97.5098,17099.0
2019-02-20 15:25:00,109.94,109.95,109.76,109.78,14267.0,97.5186,97.5275,97.359,97.3767,14267.0
2019-02-20 15:30:00,109.79,109.8,109.7,109.75,17501.0,97.3856,97.3945,97.3058,97.3501,17501.0
2019-02-20 15:35:00,109.75,109.78,109.71,109.76,16958.0,97.3501,97.3767,97.3146,97.359,16958.0
2019-02-20 15:40:00,109.76,109.78,109.69,109.74,29587.0,97.359,97.3767,97.2969,97.3412,29587.0
2019-02-20 15:45:00,109.74,109.8,109.67,109.7,23462.0,97.3412,97.3945,97.2791,97.3058,23462.0
2019-02-20 15:50:00,109.7,109.79,109.68,109.79,18538.0,97.3058,97.3856,97.288,97.3856,18538.0
2019-02-20 15:55:00,109.77,109.78,109.63,109.76,47149.0,97.3679,97.3767,97.2437,97.359,47149.0
2019-02-21 09:30:00,109.53,109.53,108.93,109.2,12499.0,97.5784,97.5784,97.0439,97.2844,12499.0
2019-02-21 09:35:00,109.06,109.38,109.06,109.27,4750.0,97.1597,97.4448,97.1597,97.3468,4750.0
2019-02-21 09:40:00,109.23,109.46,109.09,109.25,4821.0,97.3112,97.5161,97.1864,97.329,4821.0
2019-02-21 09:45:00,109.28,109.68,109.24,109.24,3246.0,97.3557,97.712,97.3201,97.3201,3246.0
2019-02-21 09:50:00,109.15,109.43,109.15,109.35,2790.0,97.2399,97.4893,97.2399,97.4181,2790.0
2019-02-21 09:55:00,109.26,109.6,109.25,109.41,5400.0,97.3379,97.6408,97.329,97.4715,5400.0
2019-02-21 10:00:00,109.41,109.43,109.32,109.37,2214.0,97.4715,97.4893,97.3913,97.4359,2214.0
2019-02-21 10:05:00,109.42,109.47,109.35,109.37,11840.0,97.4804,97.525,97.4181,97.4359,11840.0
2019-02-21 10:10:00,109.38,109.39,109.07,109.28,2511.0,97.4448,97.4537,97.1686,97.3557,2511.0
2019-02-21 10:15:00,109.18,109.45,109.18,109.33,2685.0,97.2666,97.5071,97.2666,97.4002,2685.0
2019-02-21 10:20:00,109.39,109.49,109.28,109.32,4234.0,97.4537,97.5428,97.3557,97.3913,4234.0
2019-02-21 10:25:00,109.27,109.35,109.13,109.15,3179.0,97.3468,97.4181,97.2221,97.2399,3179.0
2019-02-21 10:30:00,109.22,109.28,109.19,109.23,2725.0,97.3022,97.3557,97.2755,97.3112,2725.0
2019-02-21 10:35:00,109.23,109.31,109.11,109.29,3925.0,97.3112,97.3824,97.2042,97.3646,3925.0
2019-02-21 10:40:00,109.28,109.5,109.24,109.45,6310.0,97.3557,97.5517,97.3201,97.5071,6310.0
2019-02-21 10:45:00,109.4,109.71,109.39,109.69,19753.0,97.4626,97.7388,97.4537,97.721,19753.0
2019-02-21 10:50:00,109.7,109.88,109.66,109.8,5306.0,97.7299,97.8902,97.6942,97.819,5306.0
2019-02-21 10:55:00,109.82,109.82,109.65,109.68,4962.0,97.8368,97.8368,97.6853,97.712,4962.0
2019-02-21 11:00:00,109.71,109.85,109.71,109.8,4947.0,97.7388,97.8635,97.7388,97.819,4947.0
2019-02-21 11:05:00,109.86,109.92,109.72,109.75,3346.0,97.8724,97.9259,97.7477,97.7744,3346.0
2019-02-21 11:10:00,109.77,109.85,109.72,109.76,3228.0,97.7922,97.8635,97.7477,97.7833,3228.0
2019-02-21 11:15:00,109.74,109.82,109.71,109.76,5083.0,97.7655,97.8368,97.7388,97.7833,5083.0
2019-02-21 11:20:00,109.77,109.77,109.65,109.67,6481.0,97.7922,97.7922,97.6853,97.7031,6481.0
2019-02-21 11:25:00,109.65,109.8,109.59,109.59,20932.0,97.6853,97.819,97.6319,97.6319,20932.0
2019-02-21 11:30:00,109.53,109.65,109.5,109.57,7830.0,97.5784,97.6853,97.5517,97.6141,7830.0
2019-02-21 11:35:00,109.54,109.54,109.44,109.52,2713.0,97.5873,97.5873,97.4982,97.5695,2713.0
2019-02-21 11:40:00,109.53,109.62,109.53,109.59,2508.0,97.5784,97.6586,97.5784,97.6319,2508.0
2019-02-21 11:45:00,109.59,109.69,109.59,109.69,1831.0,97.6319,97.721,97.6319,97.721,1831.0
2019-02-21 11:50:00,109.67,109.82,109.63,109.79,2741.0,97.7031,97.8368,97.6675,97.81,2741.0
2019-02-21 11:55:00,109.81,110.0,109.78,109.86,4140.0,97.8279,97.9971,97.8011,97.8724,4140.0
2019-02-21 12:00:00,109.88,109.91,109.85,109.88,1314.0,97.8902,97.917,97.8635,97.8902,1314.0
2019-02-21 12:05:00,109.84,109.87,109.82,109.85,4530.0,97.8546,97.8813,97.8368,97.8635,4530.0
2019-02-21 12:10:00,109.87,109.87,109.81,109.87,2650.0,97.8813,97.8813,97.8279,97.8813,2650.0
2019-02-21 12:15:00,109.83,109.93,109.8,109.93,2550.0,97.8457,97.9348,97.819,97.9348,2550.0
2019-02-21 12:20:00,109.9,110.05,109.89,110.02,6053.0,97.908,98.0417,97.8991,98.0149,6053.0
2019-02-21 12:25:00,110.04,110.08,109.91,109.97,3738.0,98.0328,98.0684,97.917,97.9704,3738.0
2019-02-21 12:30:00,109.97,110.13,109.97,110.05,3510.0,97.9704,98.1129,97.9704,98.0417,3510.0
2019-02-21 12:35:00,110.04,110.13,110.04,110.08,2600.0,98.0328,98.1129,98.0328,98.0684,2600.0
2019-02-21 12:40:00,110.1,110.15,110.02,110.08,3543.0,98.0862,98.1308,98.0149,98.0684,3543.0
2019-02-21 12:45:00,110.04,110.07,110.0,110.05,1900.0,98.0328,98.0595,97.9971,98.0417,1900.0
2019-02-21 12:50:00,110.06,110.13,110.06,110.1,3126.0,98.0506,98.1129,98.0506,98.0862,3126.0
2019-02-21 12:55:00,110.19,110.21,110.14,110.21,2650.0,98.1664,98.1842,98.1219,98.1842,2650.0
2019-02-21 13:00:00,110.26,110.29,110.1,110.14,2400.0,98.2288,98.2555,98.0862,98.1219,2400.0
2019-02-21 13:05:00,110.1,110.12,110.07,110.12,600.0,98.0862,98.104,98.0595,98.104,600.0
2019-02-21 13:10:00,110.11,110.18,110.07,110.14,6571.0,98.0951,98.1575,98.0595,98.1219,6571.0
2019-02-21 13:15:00,110.15,110.15,110.05,110.08,4785.0,98.1308,98.1308,98.0417,98.0684,4785.0
2019-02-21 13:20:00,110.11,110.14,110.09,110.13,1600.0,98.0951,98.1219,98.0773,98.1129,1600.0
2019-02-21 13:25:00,110.1,110.12,109.97,110.04,3686.0,98.0862,98.104,97.9704,98.0328,3686.0
2019-02-21 13:30:00,110.05,110.13,109.99,110.13,2541.0,98.0417,98.1129,97.9882,98.1129,2541.0
2019-02-21 13:35:00,110.07,110.09,110.05,110.05,2512.0,98.0595,98.0773,98.0417,98.0417,2512.0
2019-02-21 13:40:00,110.06,110.14,110.04,110.13,10083.0,98.0506,98.1219,98.0328,98.1129,10083.0
2019-02-21 13:45:00,110.13,110.13,110.04,110.04,5173.0,98.1129,98.1129,98.0328,98.0328,5173.0
2019-02-21 13:50:00,110.07,110.07,109.99,110.06,2000.0,98.0595,98.0595,97.9882,98.0506,2000.0
2019-02-21 13:55:00,110.03,110.2,110.0,110.13,5372.0,98.0239,98.1753,97.9971,98.1129,5372.0
2019-02-21 14:00:00,110.12,110.13,110.04,110.04,3861.0,98.104,98.1129,98.0328,98.0328,3861.0
2019-02-21 14:05:00,110.02,110.14,110.02,110.13,1879.0,98.0149,98.1219,98.0149,98.1129,1879.0
2019-02-21 14:10:00,110.08,110.08,109.97,109.97,800.0,98.0684,98.0684,97.9704,97.9704,800.0
2019-02-21 14:15:00,109.97,109.99,109.84,109.84,7058.0,97.9704,97.9882,97.8546,97.8546,7058.0
2019-02-21 14:20:00,109.9,109.97,109.83,109.83,3872.0,97.908,97.9704,97.8457,97.8457,3872.0
2019-02-21 14:25:00,109.81,109.81,109.74,109.8,1700.0,97.8279,97.8279,97.7655,97.819,1700.0
2019-02-21 14:30:00,109.81,110.08,109.81,110.03,17615.0,97.8279,98.0684,97.8279,98.0239,17615.0
2019-02-21 14:35:00,110.05,110.12,109.89,109.89,12298.0,98.0417,98.104,97.8991,97.8991,12298.0
2019-02-21 14:40:00,109.88,110.0,109.88,109.97,5042.0,97.8902,97.9971,97.8902,97.9704,5042.0
2019-02-21 14:45:00,109.96,109.96,109.64,109.69,6012.0,97.9615,97.9615,97.6764,97.721,6012.0
2019-02-21 14:50:00,109.71,109.83,109.51,109.64,17319.0,97.7388,97.8457,97.5606,97.6764,17319.0
2019-02-21 14:55:00,109.67,109.75,109.58,109.75,2485.0,97.7031,97.7744,97.623,97.7744,2485.0
2019-02-21 15:00:00,109.7,109.79,109.67,109.74,3561.0,97.7299,97.81,97.7031,97.7655,3561.0
2019-02-21 15:05:00,109.77,109.88,109.7,109.85,5244.0,97.7922,97.8902,97.7299,97.8635,5244.0
2019-02-21 15:10:00,109.83,109.89,109.79,109.81,5315.0,97.8457,97.8991,97.81,97.8279,5315.0
2019-02-21 15:15:00,109.83,109.84,109.74,109.78,4641.0,97.8457,97.8546,97.7655,97.8011,4641.0
2019-02-21 15:20:00,109.78,109.87,109.76,109.78,4357.0,97.8011,97.8813,97.7833,97.8011,4357.0
2019-02-21 15:25:00,109.76,109.78,109.7,109.73,4600.0,97.7833,97.8011,97.7299,97.7566,4600.0
2019-02-21 15:30:00,109.72,109.78,109.6,109.74,13469.0,97.7477,97.8011,97.6408,97.7655,13469.0
2019-02-21 15:35:00,109.75,109.95,109.73,109.91,14517.0,97.7744,97.9526,97.7566,97.917,14517.0
2019-02-21 15:40:00,109.91,109.98,109.74,109.79,13984.0,97.917,97.9793,97.7655,97.81,13984.0
2019-02-21 15:45:00,109.8,110.03,109.8,109.97,13827.0,97.819,98.0239,97.819,97.9704,13827.0
2019-02-21 15:50:00,109.96,110.08,109.94,110.06,16948.0,97.9615,98.0684,97.9437,98.0506,16948.0
2019-02-21 15:55:00,110.06,110.21,110.06,110.14,33134.0,98.0506,98.1842,98.0506,98.1219,33134.0
2019-02-22 09:30:00,110.85,111.23,110.55,111.18,23443.0,98.7544,99.0929,98.4871,99.0484,23443.0
2019-02-22 09:35:00,110.94,111.33,110.91,111.16,6749.0,98.8346,99.182,98.8078,99.0306,6749.0
2019-02-22 09:40:00,111.16,111.32,111.06,111.29,11160.0,99.0306,99.1731,98.9415,99.1464,11160.0
2019-02-22 09:45:00,111.31,111.45,111.07,111.11,7800.0,99.1642,99.2889,98.9504,98.986,7800.0
2019-02-22 09:50:00,111.06,111.12,110.94,110.95,11092.0,98.9415,98.9949,98.8346,98.8435,11092.0
2019-02-22 09:55:00,111.05,111.19,110.95,111.08,6145.0,98.9326,99.0573,98.8435,98.9593,6145.0
2019-02-22 10:00:00,111.11,111.12,110.77,110.95,5311.0,98.986,98.9949,98.6831,98.8435,5311.0
2019-02-22 10:05:00,110.86,110.86,110.71,110.77,6431.0,98.7633,98.7633,98.6297,98.6831,6431.0
2019-02-22 10:10:00,110.76,110.78,110.62,110.78,4101.0,98.6742,98.692,98.5495,98.692,4101.0
2019-02-22 10:15:00,110.78,111.02,110.69,110.7,8253.0,98.692,98.9058,98.6118,98.6207,8253.0
2019-02-22 10:20:00,110.68,110.76,110.61,110.76,1437.0,98.6029,98.6742,98.5406,98.6742,1437.0
2019-02-22 10:25:00,110.76,110.81,110.62,110.74,12162.0,98.6742,98.7187,98.5495,98.6564,12162.0
2019-02-22 10:30:00,110.74,110.78,110.71,110.75,7492.0,98.6564,98.692,98.6297,98.6653,7492.0
2019-02-22 10:35:00,110.73,110.73,110.57,110.57,5017.0,98.6475,98.6475,98.5049,98.5049,5017.0
2019-02-22 10:40:00,110.59,110.6,110.43,110.56,3855.0,98.5228,98.5317,98.3802,98.496,3855.0
2019-02-22 10:45:00,110.64,110.78,110.59,110.72,6247.0,98.5673,98.692,98.5228,98.6386,6247.0
2019-02-22 10:50:00,110.7,110.73,110.61,110.73,15864.0,98.6207,98.6475,98.5406,98.6475,15864.0
2019-02-22 10:55:00,110.75,110.85,110.72,110.81,25427.0,98.6653,98.7544,98.6386,98.7187,25427.0
2019-02-22 11:00:00,110.84,111.05,110.84,110.85,10254.0,98.7455,98.9326,98.7455,98.7544,10254.0
2019-02-22 11:05:00,110.87,110.89,110.75,110.83,3981.0,98.7722,98.79,98.6653,98.7366,3981.0
2019-02-22 11:10:00,110.86,110.95,110.86,110.87,1405.0,98.7633,98.8435,98.7633,98.7722,1405.0
2019-02-22 11:15:00,110.9,111.08,110.86,111.08,8020.0,98.7989,98.9593,98.7633,98.9593,8020.0
2019-02-22 11:20:00,111.03,111.13,110.98,111.12,2726.0,98.9147,99.0038,98.8702,98.9949,2726.0
2019-02-22 11:25:00,111.05,111.07,110.99,111.07,1900.0,98.9326,98.9504,98.8791,98.9504,1900.0
2019-02-22 11:30:00,111.14,111.21,111.11,111.21,2900.0,99.0127,99.0751,98.986,99.0751,2900.0
2019-02-22 11:35:00,111.18,111.31,111.17,111.29,4123.0,99.0484,99.1642,99.0395,99.1464,4123.0
2019-02-22 11:40:00,111.28,111.33,111.27,111.29,2932.0,99.1375,99.182,99.1286,99.1464,2932.0
2019-02-22 11:45:00,111.23,111.38,111.22,111.38,7120.0,99.0929,99.2265,99.084,99.2265,7120.0
2019-02-22 11:50:00,111.35,111.36,111.23,111.3,4309.0,99.1998,99.2087,99.0929,99.1553,4309.0
2019-02-22 11:55:00,111.3,111.38,111.26,111.36,2839.0,99.1553,99.2265,99.1196,99.2087,2839.0
2019-02-22 12:00:00,111.36,111.51,111.36,111.5,2326.0,99.2087,99.3424,99.2087,99.3335,2326.0
2019-02-22 12:05:00,111.47,111.49,111.39,111.45,2305.0,99.3067,99.3245,99.2355,99.2889,2305.0
2019-02-22 12:10:00,111.44,111.44,111.38,111.39,1185.0,99.28,99.28,99.2265,99.2355,1185.0
2019-02-22 12:15:00,111.34,111.35,111.12,111.16,3329.0,99.1909,99.1998,98.9949,99.0306,3329.0
2019-02-22 12:20:00,111.12,111.2,111.06,111.18,4375.0,98.9949,99.0662,98.9415,99.0484,4375.0
2019-02-22 12:25:00,111.17,111.19,111.13,111.16,3286.0,99.0395,99.0573,99.0038,99.0306,3286.0
2019-02-22 12:30:00,111.17,111.29,111.16,111.27,4753.0,99.0395,99.1464,99.0306,99.1286,4753.0
2019-02-22 12:35:00,111.23,111.27,111.18,111.27,2485.0,99.0929,99.1286,99.0484,99.1286,2485.0
2019-02-22 12:40:00,111.24,111.31,111.22,111.31,3486.0,99.1018,99.1642,99.084,99.1642,3486.0
2019-02-22 12:45:00,111.32,111.37,111.28,111.33,4646.0,99.1731,99.2176,99.1375,99.182,4646.0
2019-02-22 12:50:00,111.31,111.37,111.29,111.35,5756.0,99.1642,99.2176,99.1464,99.1998,5756.0
2019-02-22 12:55:00,111.36,111.44,111.33,111.39,3700.0,99.2087,99.28,99.182,99.2355,3700.0
2019-02-22 13:00:00,111.37,111.37,111.23,111.27,1756.0,99.2176,99.2176,99.0929,99.1286,1756.0
2019-02-22 13:05:00,111.3,111.37,111.3,111.34,1446.0,99.1553,99.2176,99.1553,99.1909,1446.0
2019-02-22 13:10:00,111.37,111.37,111.21,111.28,1500.0,99.2176,99.2176,99.0751,99.1375,1500.0
2019-02-22 13:15:00,111.28,111.31,111.22,111.3,3300.0,99.1375,99.1642,99.084,99.1553,3300.0
2019-02-22 13:20:00,111.3,111.36,111.29,111.36,1850.0,99.1553,99.2087,99.1464,99.2087,1850.0
2019-02-22 13:25:00,111.38,111.41,111.34,111.4,3200.0,99.2265,99.2533,99.1909,99.2444,3200.0
2019-02-22 13:30:00,111.38,111.43,111.33,111.4,3568.0,99.2265,99.2711,99.182,99.2444,3568.0
2019-02-22 13:35:00,111.4,111.44,111.38,111.43,8975.0,99.2444,99.28,99.2265,99.2711,8975.0
2019-02-22 13:40:00,111.44,111.5,111.33,111.35,2493.0,99.28,99.3335,99.182,99.1998,2493.0
2019-02-22 13:45:00,111.33,111.4,111.31,111.4,2774.0,99.182,99.2444,99.1642,99.2444,2774.0
2019-02-22 13:50:00,111.42,111.47,111.41,111.47,2684.0,99.2622,99.3067,99.2533,99.3067,2684.0
2019-02-22 13:55:00,111.42,111.48,111.39,111.43,5793.0,99.2622,99.3156,99.2355,99.2711,5793.0
2019-02-22 14:00:00,111.48,111.48,111.34,111.42,3074.0,99.3156,99.3156,99.1909,99.2622,3074.0
2019-02-22 14:05:00,111.4,111.55,111.38,111.55,2600.0,99.2444,99.378,99.2265,99.378,2600.0
2019-02-22 14:10:00,111.56,111.6,111.46,111.51,9015.0,99.3869,99.4225,99.2978,99.3424,9015.0
2019-02-22 14:15:00,111.5,111.53,111.37,111.4,6441.0,99.3335,99.3602,99.2176,99.2444,6441.0
2019-02-22 14:20:00,111.35,111.4,111.35,111.37,1800.0,99.1998,99.2444,99.1998,99.2176,1800.0
2019-02-22 14:25:00,111.37,111.38,111.33,111.38,3171.0,99.2176,99.2265,99.182,99.2265,3171.0
2019-02-22 14:30:00,111.34,111.42,111.34,111.39,2693.0,99.1909,99.2622,99.1909,99.2355,2693.0
2019-02-22 14:35:00,111.38,111.38,111.16,111.23,5621.0,99.2265,99.2265,99.0306,99.0929,5621.0
2019-02-22 14:40:00,111.2,111.24,111.08,111.24,3185.0,99.0662,99.1018,98.9593,99.1018,3185.0
2019-02-22 14:45:00,111.17,111.24,111.09,111.17,2820.0,99.0395,99.1018,98.9682,99.0395,2820.0
2019-02-22 14:50:00,111.14,111.24,111.12,111.19,3101.0,99.0127,99.1018,98.9949,99.0573,3101.0
2019-02-22 14:55:00,111.23,111.28,111.15,111.2,5805.0,99.0929,99.1375,99.0216,99.0662,5805.0
2019-02-22 15:00:00,111.2,111.28,111.2,111.28,6208.0,99.0662,99.1375,99.0662,99.1375,6208.0
2019-02-22 15:05:00,111.31,111.31,111.22,111.22,3982.0,99.1642,99.1642,99.084,99.084,3982.0
2019-02-22 15:10:00,111.24,111.35,111.24,111.34,6655.0,99.1018,99.1998,99.1018,99.1909,6655.0
2019-02-22 15:15:00,111.37,111.37,111.22,111.31,8222.0,99.2176,99.2176,99.084,99.1642,8222.0
2019-02-22 15:20:00,111.3,111.36,111.2,111.2,6838.0,99.1553,99.2087,99.0662,99.0662,6838.0
2019-02-22 15:25:00,111.2,111.3,111.17,111.3,7680.0,99.0662,99.1553,99.0395,99.1553,7680.0
2019-02-22 15:30:00,111.28,111.28,111.18,111.2,10501.0,99.1375,99.1375,99.0484,99.0662,10501.0
2019-02-22 15:35:00,111.21,111.21,111.08,111.09,11893.0,99.0751,99.0751,98.9593,98.9682,11893.0
2019-02-22 15:40:00,111.08,111.15,111.06,111.15,25310.0,98.9593,99.0216,98.9415,99.0216,25310.0
2019-02-22 15:45:00,111.16,111.25,111.16,111.17,20495.0,99.0306,99.1107,99.0306,99.0395,20495.0
2019-02-22 15:50:00,111.18,111.26,111.12,111.21,24468.0,99.0484,99.1196,98.9949,99.0751,24468.0
2019-02-22 15:55:00,111.22,111.43,111.19,111.43,89874.0,99.084,99.2711,99.0573,99.2711,89874.0
2019-02-25 09:30:00,112.0,112.12,111.63,111.75,30531.0,99.7789,99.8858,99.4493,99.5562,30531.0
2019-02-25 09:35:00,111.8,112.19,111.73,111.92,12322.0,99.6007,99.9482,99.5384,99.7076,12322.0
2019-02-25 09:40:00,112.0,112.0,111.55,111.76,1531.0,99.7789,99.7789,99.378,99.5651,1531.0
2019-02-25 09:45:00,111.76,111.78,111.43,111.7,5294.0,99.5651,99.5829,99.2711,99.5116,5294.0
2019-02-25 09:50:00,111.69,111.69,111.46,111.47,3900.0,99.5027,99.5027,99.2978,99.3067,3900.0
2019-02-25 09:55:00,111.45,111.6,111.28,111.52,4548.0,99.2889,99.4225,99.1375,99.3513,4548.0
2019-02-25 10:00:00,111.52,111.63,111.45,111.63,5656.0,99.3513,99.4493,99.2889,99.4493,5656.0
2019-02-25 10:05:00,111.63,111.83,111.63,111.83,2300.0,99.4493,99.6274,99.4493,99.6274,2300.0
2019-02-25 10:10:00,111.83,111.85,111.69,111.85,1800.0,99.6274,99.6453,99.5027,99.6453,1800.0
2019-02-25 10:15:00,111.85,111.88,111.77,111.78,15920.0,99.6453,99.672,99.574,99.5829,15920.0
2019-02-25 10:20:00,111.79,111.79,111.61,111.75,6311.0,99.5918,99.5918,99.4315,99.5562,6311.0
2019-02-25 10:25:00,111.79,111.79,111.59,111.65,5100.0,99.5918,99.5918,99.4136,99.4671,5100.0
2019-02-25 10:30:00,111.61,111.75,111.6,111.75,3648.0,99.4315,99.5562,99.4225,99.5562,3648.0
2019-02-25 10:35:00,111.75,111.92,111.73,111.91,4008.0,99.5562,99.7076,99.5384,99.6987,4008.0
2019-02-25 10:40:00,111.89,111.9,111.74,111.81,7636.0,99.6809,99.6898,99.5473,99.6096,7636.0
2019-02-25 10:45:00,111.79,111.91,111.73,111.91,4259.0,99.5918,99.6987,99.5384,99.6987,4259.0
2019-02-25 10:50:00,111.9,112.51,111.87,112.47,17963.0,99.6898,100.2332,99.6631,100.1976,17963.0
2019-02-25 10:55:00,112.48,112.55,112.27,112.27,8811.0,100.2065,100.2689,100.0194,100.0194,8811.0
2019-02-25 11:00:00,112.3,112.47,112.3,112.36,6836.0,100.0462,100.1976,100.0462,100.0996,6836.0
2019-02-25 11:05:00,112.37,112.37,112.13,112.13,6552.0,100.1085,100.1085,99.8947,99.8947,6552.0
2019-02-25 11:10:00,112.13,112.24,112.12,112.12,4862.0,99.8947,99.9927,99.8858,99.8858,4862.0
2019-02-25 11:15:00,112.1,112.25,112.08,112.24,4711.0,99.868,100.0016,99.8502,99.9927,4711.0
2019-02-25 11:20:00,112.21,112.21,112.05,112.05,6800.0,99.966,99.966,99.8234,99.8234,6800.0
2019-02-25 11:25:00,112.06,112.11,111.95,112.11,6142.0,99.8323,99.8769,99.7344,99.8769,6142.0
2019-02-25 11:30:00,112.11,112.17,112.07,112.16,5013.0,99.8769,99.9303,99.8413,99.9214,5013.0
2019-02-25 11:35:00,112.18,112.31,112.16,112.3,9463.0,99.9393,100.0551,99.9214,100.0462,9463.0
2019-02-25 11:40:00,112.34,112.63,112.34,112.63,32091.0,100.0818,100.3402,100.0818,100.3402,32091.0
2019-02-25 11:45:00,112.62,112.62,112.48,112.61,6388.0,100.3312,100.3312,100.2065,100.3223,6388.0
2019-02-25 11:50:00,112.58,112.61,112.33,112.36,7979.0,100.2956,100.3223,100.0729,100.0996,7979.0
2019-02-25 11:55:00,112.32,112.41,112.31,112.38,4201.0,100.064,100.1442,100.0551,100.1174,4201.0
2019-02-25 12:00:00,112.37,112.41,112.33,112.37,4361.0,100.1085,100.1442,100.0729,100.1085,4361.0
2019-02-25 12:05:00,112.39,112.5,112.35,112.5,12179.0,100.1263,100.2243,100.0907,100.2243,12179.0
2019-02-25 12:10:00,112.48,112.52,112.45,112.5,4857.0,100.2065,100.2422,100.1798,100.2243,4857.0
2019-02-25 12:15:00,112.47,112.51,112.43,112.43,4993.0,100.1976,100.2332,100.162,100.162,4993.0
2019-02-25 12:20:00,112.43,112.46,112.37,112.4,7587.0,100.162,100.1887,100.1085,100.1353,7587.0
2019-02-25 12:25:00,112.37,112.46,112.34,112.34,16728.0,100.1085,100.1887,100.0818,100.0818,16728.0
2019-02-25 12:30:00,112.34,112.44,112.31,112.33,16844.0,100.0818,100.1709,100.0551,100.0729,16844.0
2019-02-25 12:35:00,112.34,112.4,112.32,112.38,4200.0,100.0818,100.1353,100.064,100.1174,4200.0
2019-02-25 12:40:00,112.4,112.53,112.4,112.53,4910.0,100.1353,100.2511,100.1353,100.2511,4910.0
2019-02-25 12:45:00,112.51,112.54,112.47,112.53,3512.0,100.2332,100.26,100.1976,100.2511,3512.0
2019-02-25 12:50:00,112.55,112.7,112.37,112.37,17037.0,100.2689,100.4025,100.1085,100.1085,17037.0
2019-02-25 12:55:00,112.32,112.32,112.11,112.23,21959.0,100.064,100.064,99.8769,99.9838,21959.0
2019-02-25 13:00:00,112.2,112.54,112.2,112.29,21633.0,99.9571,100.26,99.9571,100.0373,21633.0
2019-02-25 13:05:00,112.29,112.31,112.2,112.26,4200.0,100.0373,100.0551,99.9571,100.0105,4200.0
2019-02-25 13:10:00,112.3,112.31,112.25,112.29,2353.0,100.0462,100.0551,100.0016,100.0373,2353.0
2019-02-25 13:15:00,112.3,112.35,112.26,112.27,2400.0,100.0462,100.0907,100.0105,100.0194,2400.0
2019-02-25 13:20:00,112.23,112.28,112.2,112.26,3881.0,99.9838,100.0283,99.9571,100.0105,3881.0
2019-02-25 13:25:00,112.24,112.3,112.21,112.3,2005.0,99.9927,100.0462,99.966,100.0462,2005.0
2019-02-25 13:30:00,112.27,112.27,112.08,112.12,5877.0,100.0194,100.0194,99.8502,99.8858,5877.0
2019-02-25 13:35:00,112.11,112.11,112.05,112.09,2238.0,99.8769,99.8769,99.8234,99.8591,2238.0
2019-02-25 13:40:00,112.1,112.15,112.09,112.15,7964.0,99.868,99.9125,99.8591,99.9125,7964.0
2019-02-25 13:45:00,112.15,112.16,112.08,112.16,4163.0,99.9125,99.9214,99.8502,99.9214,4163.0
2019-02-25 13:50:00,112.17,112.2,112.14,112.19,4159.0,99.9303,99.9571,99.9036,99.9482,4159.0
2019-02-25 13:55:00,112.2,112.2,112.14,112.14,6516.0,99.9571,99.9571,99.9036,99.9036,6516.0
2019-02-25 14:00:00,112.13,112.17,112.11,112.14,4623.0,99.8947,99.9303,99.8769,99.9036,4623.0
2019-02-25 14:05:00,112.13,112.14,112.08,112.12,4004.0,99.8947,99.9036,99.8502,99.8858,4004.0
2019-02-25 14:10:00,112.13,112.2,112.11,112.2,2622.0,99.8947,99.9571,99.8769,99.9571,2622.0
2019-02-25 14:15:00,112.17,112.21,111.97,112.0,14361.0,99.9303,99.966,99.7522,99.7789,14361.0
2019-02-25 14:20:00,111.97,112.01,111.93,111.98,3300.0,99.7522,99.7878,99.7165,99.7611,3300.0
2019-02-25 14:25:00,112.0,112.05,112.0,112.01,3833.0,99.7789,99.8234,99.7789,99.7878,3833.0
2019-02-25 14:30:00,112.04,112.04,111.94,112.01,3391.0,99.8145,99.8145,99.7254,99.7878,3391.0
2019-02-25 14:35:00,112.01,112.05,111.97,112.03,4258.0,99.7878,99.8234,99.7522,99.8056,4258.0
2019-02-25 14:40:00,112.02,112.04,111.95,112.01,5650.0,99.7967,99.8145,99.7344,99.7878,5650.0
2019-02-25 14:45:00,112.02,112.1,111.99,112.1,4658.0,99.7967,99.868,99.77,99.868,4658.0
2019-02-25 14:50:00,112.08,112.09,112.01,112.05,3916.0,99.8502,99.8591,99.7878,99.8234,3916.0
2019-02-25 14:55:00,112.06,112.12,112.02,112.04,4160.0,99.8323,99.8858,99.7967,99.8145,4160.0
2019-02-25 15:00:00,112.06,112.09,112.01,112.03,5800.0,99.8323,99.8591,99.7878,99.8056,5800.0
2019-02-25 15:05:00,112.04,112.1,112.04,112.06,5400.0,99.8145,99.868,99.8145,99.8323,5400.0
2019-02-25 15:10:00,112.06,112.08,112.03,112.06,6983.0,99.8323,99.8502,99.8056,99.8323,6983.0
2019-02-25 15:15:00,112.09,112.14,112.08,112.12,7206.0,99.8591,99.9036,99.8502,99.8858,7206.0
2019-02-25 15:20:00,112.12,112.13,112.09,112.09,6772.0,99.8858,99.8947,99.8591,99.8591,6772.0
2019-02-25 15:25:00,112.1,112.12,111.94,111.94,6262.0,99.868,99.8858,99.7254,99.7254,6262.0
2019-02-25 15:30:00,111.96,112.06,111.92,112.05,17708.0,99.7433,99.8323,99.7076,99.8234,17708.0
2019-02-25 15:35:00,112.05,112.14,112.05,112.14,10457.0,99.8234,99.9036,99.8234,99.9036,10457.0
2019-02-25 15:40:00,112.19,112.33,112.17,112.31,16408.0,99.9482,100.0729,99.9303,100.0551,16408.0
2019-02-25 15:45:00,112.31,112.33,112.17,112.28,21100.0,100.0551,100.0729,99.9303,100.0283,21100.0
2019-02-25 15:50:00,112.27,112.33,112.21,112.28,25183.0,100.0194,100.0729,99.966,100.0283,25183.0
2019-02-25 15:55:00,112.29,112.44,112.21,112.32,78057.0,100.0373,100.1709,99.966,100.064,78057.0
2019-02-26 09:30:00,112.01,112.16,111.95,112.12,12717.0,99.7878,99.9214,99.7344,99.8858,12717.0
2019-02-26 09:35:00,112.11,112.31,111.76,112.01,6662.0,99.8769,100.0551,99.5651,99.7878,6662.0
2019-02-26 09:40:00,111.89,111.99,111.81,111.92,6757.0,99.6809,99.77,99.6096,99.7076,6757.0
2019-02-26 09:45:00,111.85,112.04,111.66,111.82,5563.0,99.6453,99.8145,99.476,99.6185,5563.0
2019-02-26 09:50:00,111.9,112.11,111.61,111.84,7937.0,99.6898,99.8769,99.4315,99.6364,7937.0
2019-02-26 09:55:00,111.79,111.89,111.73,111.75,3976.0,99.5918,99.6809,99.5384,99.5562,3976.0
2019-02-26 10:00:00,111.73,112.27,111.73,112.25,10166.0,99.5384,100.0194,99.5384,100.0016,10166.0
2019-02-26 10:05:00,112.19,112.19,111.97,111.98,6199.0,99.9482,99.9482,99.7522,99.7611,6199.0
2019-02-26 10:10:00,111.97,112.03,111.84,111.87,7494.0,99.7522,99.8056,99.6364,99.6631,7494.0
2019-02-26 10:15:00,111.94,112.05,111.87,111.98,7349.0,99.7254,99.8234,99.6631,99.7611,7349.0
2019-02-26 10:20:00,111.91,112.05,111.82,112.04,6029.0,99.6987,99.8234,99.6185,99.8145,6029.0
2019-02-26 10:25:00,111.99,112.06,111.86,111.98,7098.0,99.77,99.8323,99.6542,99.7611,7098.0
2019-02-26 10:30:00,111.96,112.12,111.94,112.04,8035.0,99.7433,99.8858,99.7254,99.8145,8035.0
2019-02-26 10:35:00,112.06,112.11,112.01,112.06,3256.0,99.8323,99.8769,99.7878,99.8323,3256.0
2019-02-26 10:40:00,112.06,112.1,112.01,112.03,7232.0,99.8323,99.868,99.7878,99.8056,7232.0
2019-02-26 10:45:00,112.04,112.04,111.85,111.89,2990.0,99.8145,99.8145,99.6453,99.6809,2990.0
2019-02-26 10:50:00,111.88,111.9,111.63,111.63,5528.0,99.672,99.6898,99.4493,99.4493,5528.0
2019-02-26 10:55:00,111.65,111.72,111.64,111.67,4964.0,99.4671,99.5294,99.4582,99.4849,4964.0
2019-02-26 11:00:00,111.64,111.71,111.48,111.48,9327.0,99.4582,99.5205,99.3156,99.3156,9327.0
2019-02-26 11:05:00,111.54,111.69,111.5,111.66,5182.0,99.3691,99.5027,99.3335,99.476,5182.0
2019-02-26 11:10:00,111.67,111.85,111.67,111.85,6951.0,99.4849,99.6453,99.4849,99.6453,6951.0
2019-02-26 11:15:00,111.93,111.98,111.9,111.93,4159.0,99.7165,99.7611,99.6898,99.7165,4159.0
2019-02-26 11:20:00,111.96,111.98,111.78,111.89,3375.0,99.7433,99.7611,99.5829,99.6809,3375.0
2019-02-26 11:25:00,111.85,111.99,111.84,111.96,7887.0,99.6453,99.77,99.6364,99.7433,7887.0
2019-02-26 11:30:00,111.99,112.11,111.93,111.93,6353.0,99.77,99.8769,99.7165,99.7165,6353.0
2019-02-26 11:35:00,111.94,111.95,111.87,111.88,6611.0,99.7254,99.7344,99.6631,99.672,6611.0
2019-02-26 11:40:00,111.86,111.86,111.8,111.83,3652.0,99.6542,99.6542,99.6007,99.6274,3652.0
2019-02-26 11:45:00,111.85,111.92,111.81,111.83,6542.0,99.6453,99.7076,99.6096,99.6274,6542.0
2019-02-26 11:50:00,111.84,111.91,111.74,111.86,5653.0,99.6364,99.6987,99.5473,99.6542,5653.0
2019-02-26 11:55:00,111.88,111.88,111.77,111.81,3476.0,99.672,99.672,99.574,99.6096,3476.0
2019-02-26 12:00:00,111.79,111.82,111.72,111.74,3092.0,99.5918,99.6185,99.5294,99.5473,3092.0
2019-02-26 12:05:00,111.73,111.77,111.69,111.75,3035.0,99.5384,99.574,99.5027,99.5562,3035.0
2019-02-26 12:10:00,111.72,111.88,111.72,111.81,4340.0,99.5294,99.672,99.5294,99.6096,4340.0
2019-02-26 12:15:00,111.8,111.94,111.79,111.91,6021.0,99.6007,99.7254,99.5918,99.6987,6021.0
2019-02-26 12:20:00,111.91,112.05,111.9,112.01,4044.0,99.6987,99.8234,99.6898,99.7878,4044.0
2019-02-26 12:25:00,112.0,112.0,111.92,111.93,3193.0,99.7789,99.7789,99.7076,99.7165,3193.0
2019-02-26 12:30:00,111.94,112.08,111.86,112.08,10110.0,99.7254,99.8502,99.6542,99.8502,10110.0
2019-02-26 12:35:00,112.03,112.07,111.96,111.96,11045.0,99.8056,99.8413,99.7433,99.7433,11045.0
2019-02-26 12:40:00,111.94,111.94,111.86,111.91,3545.0,99.7254,99.7254,99.6542,99.6987,3545.0
2019-02-26 12:45:00,111.93,111.98,111.88,111.96,5778.0,99.7165,99.7611,99.672,99.7433,5778.0
2019-02-26 12:50:00,111.95,112.01,111.88,111.9,6360.0,99.7344,99.7878,99.672,99.6898,6360.0
2019-02-26 12:55:00,111.9,111.91,111.83,111.84,2500.0,99.6898,99.6987,99.6274,99.6364,2500.0
2019-02-26 13:00:00,111.86,111.88,111.77,111.83,2763.0,99.6542,99.672,99.574,99.6274,2763.0
2019-02-26 13:05:00,111.83,111.89,111.83,111.84,1456.0,99.6274,99.6809,99.6274,99.6364,1456.0
2019-02-26 13:10:00,111.82,111.85,111.77,111.8,5588.0,99.6185,99.6453,99.574,99.6007,5588.0
2019-02-26 13:15:00,111.8,111.83,111.76,111.79,4247.0,99.6007,99.6274,99.5651,99.5918,4247.0
2019-02-26 13:20:00,111.8,111.8,111.74,111.78,3260.0,99.6007,99.6007,99.5473,99.5829,3260.0
2019-02-26 13:25:00,111.76,111.83,111.75,111.78,3435.0,99.5651,99.6274,99.5562,99.5829,3435.0
2019-02-26 13:30:00,111.77,111.77,111.66,111.68,5322.0,99.574,99.574,99.476,99.4938,5322.0
2019-02-26 13:35:00,111.67,111.71,111.63,111.69,5022.0,99.4849,99.5205,99.4493,99.5027,5022.0
2019-02-26 13:40:00,111.69,111.76,111.66,111.7,3777.0,99.5027,99.5651,99.476,99.5116,3777.0
2019-02-26 13:45:00,111.72,111.8,111.71,111.8,4320.0,99.5294,99.6007,99.5205,99.6007,4320.0
2019-02-26 13:50:00,111.81,111.86,111.71,111.74,3693.0,99.6096,99.6542,99.5205,99.5473,3693.0
2019-02-26 13:55:00,111.73,111.78,111.7,111.72,4513.0,99.5384,99.5829,99.5116,99.5294,4513.0
2019-02-26 14:00:00,111.74,111.9,111.73,111.89,7275.0,99.5473,99.6898,99.5384,99.6809,7275.0
2019-02-26 14:05:00,111.89,111.9,111.67,111.72,8688.0,99.6809,99.6898,99.4849,99.5294,8688.0
2019-02-26 14:10:00,111.69,111.74,111.66,111.73,8454.0,99.5027,99.5473,99.476,99.5384,8454.0
2019-02-26 14:15:00,111.72,111.74,111.69,111.74,3209.0,99.5294,99.5473,99.5027,99.5473,3209.0
2019-02-26 14:20:00,111.75,111.79,111.66,111.74,5381.0,99.5562,99.5918,99.476,99.5473,5381.0
2019-02-26 14:25:00,111.74,111.76,111.69,111.75,2523.0,99.5473,99.5651,99.5027,99.5562,2523.0
2019-02-26 14:30:00,111.74,111.87,111.74,111.87,3597.0,99.5473,99.6631,99.5473,99.6631,3597.0
2019-02-26 14:35:00,111.89,111.98,111.88,111.96,4083.0,99.6809,99.7611,99.672,99.7433,4083.0
2019-02-26 14:40:00,111.96,112.01,111.92,111.97,3244.0,99.7433,99.7878,99.7076,99.7522,3244.0
2019-02-26 14:45:00,112.0,112.0,111.77,111.83,5461.0,99.7789,99.7789,99.574,99.6274,5461.0
2019-02-26 14:50:00,111.8,111.95,111.79,111.92,3454.0,99.6007,99.7344,99.5918,99.7076,3454.0
2019-02-26 14:55:00,111.91,111.93,111.81,111.81,4512.0,99.6987,99.7165,99.6096,99.6096,4512.0
2019-02-26 15:00:00,111.84,112.02,111.84,112.01,5149.0,99.6364,99.7967,99.6364,99.7878,5149.0
2019-02-26 15:05:00,111.97,111.99,111.92,111.92,4400.0,99.7522,99.77,99.7076,99.7076,4400.0
2019-02-26 15:10:00,111.9,111.9,111.83,111.84,1900.0,99.6898,99.6898,99.6274,99.6364,1900.0
2019-02-26 15:15:00,111.85,111.99,111.84,111.91,6042.0,99.6453,99.77,99.6364,99.6987,6042.0
2019-02-26 15:20:00,111.86,111.96,111.83,111.84,6753.0,99.6542,99.7433,99.6274,99.6364,6753.0
2019-02-26 15:25:00,111.83,111.84,111.71,111.72,8607.0,99.6274,99.6364,99.5205,99.5294,8607.0
2019-02-26 15:30:00,111.7,111.78,111.66,111.66,15963.0,99.5116,99.5829,99.476,99.476,15963.0
2019-02-26 15:35:00,111.67,111.67,111.52,111.54,11360.0,99.4849,99.4849,99.3513,99.3691,11360.0
2019-02-26 15:40:00,111.54,111.64,111.54,111.59,12702.0,99.3691,99.4582,99.3691,99.4136,12702.0
2019-02-26 15:45:00,111.58,111.61,111.56,111.59,13167.0,99.4047,99.4315,99.3869,99.4136,13167.0
2019-02-26 15:50:00,111.59,111.61,111.47,111.56,17787.0,99.4136,99.4315,99.3067,99.3869,17787.0
2019-02-26 15:55:00,111.56,111.61,111.44,111.45,32491.0,99.3869,99.4315,99.28,99.2889,32491.0
2019-02-27 09:30:00,111.25,111.52,110.97,111.52,10023.0,99.1107,99.3513,98.8613,99.3513,10023.0
2019-02-27 09:35:00,111.38,111.66,111.31,111.63,8425.0,99.2265,99.476,99.1642,99.4493,8425.0
2019-02-27 09:40:00,111.67,111.67,111.52,111.64,2000.0,99.4849,99.4849,99.3513,99.4582,2000.0
2019-02-27 09:45:00,111.64,111.64,111.38,111.49,4108.0,99.4582,99.4582,99.2265,99.3245,4108.0
2019-02-27 09:50:00,111.55,111.69,111.54,111.69,17883.0,99.378,99.5027,99.3691,99.5027,17883.0
2019-02-27 09:55:00,111.65,111.69,111.55,111.65,5365.0,99.4671,99.5027,99.378,99.4671,5365.0
2019-02-27 10:00:00,111.66,111.69,111.54,111.59,6576.0,99.476,99.5027,99.3691,99.4136,6576.0
2019-02-27 10:05:00,111.55,111.57,111.45,111.54,3100.0,99.378,99.3958,99.2889,99.3691,3100.0
2019-02-27 10:10:00,111.45,111.45,110.91,111.08,5878.0,99.2889,99.2889,98.8078,98.9593,5878.0
2019-02-27 10:15:00,111.09,111.37,111.01,111.37,2900.0,98.9682,99.2176,98.8969,99.2176,2900.0
2019-02-27 10:20:00,111.43,111.47,111.22,111.28,2964.0,99.2711,99.3067,99.084,99.1375,2964.0
2019-02-27 10:25:00,111.19,111.37,111.16,111.24,4246.0,99.0573,99.2176,99.0306,99.1018,4246.0
2019-02-27 10:30:00,111.24,111.24,111.12,111.16,2594.0,99.1018,99.1018,98.9949,99.0306,2594.0
2019-02-27 10:35:00,111.2,111.23,111.12,111.2,2611.0,99.0662,99.0929,98.9949,99.0662,2611.0
2019-02-27 10:40:00,111.2,111.25,111.2,111.22,1512.0,99.0662,99.1107,99.0662,99.084,1512.0
2019-02-27 10:45:00,111.2,111.25,111.13,111.24,3528.0,99.0662,99.1107,99.0038,99.1018,3528.0
2019-02-27 10:50:00,111.25,111.3,111.14,111.21,4997.0,99.1107,99.1553,99.0127,99.0751,4997.0
2019-02-27 10:55:00,111.2,111.26,111.15,111.21,5279.0,99.0662,99.1196,99.0216,99.0751,5279.0
2019-02-27 11:00:00,111.26,111.34,111.15,111.2,12006.0,99.1196,99.1909,99.0216,99.0662,12006.0
2019-02-27 11:05:00,111.23,111.38,111.19,111.38,2500.0,99.0929,99.2265,99.0573,99.2265,2500.0
2019-02-27 11:10:00,111.42,111.42,111.28,111.42,3500.0,99.2622,99.2622,99.1375,99.2622,3500.0
2019-02-27 11:15:00,111.38,111.53,111.36,111.5,2400.0,99.2265,99.3602,99.2087,99.3335,2400.0
2019-02-27 11:20:00,111.55,111.66,111.55,111.58,2958.0,99.378,99.476,99.378,99.4047,2958.0
2019-02-27 11:25:00,111.63,111.75,111.63,111.69,1704.0,99.4493,99.5562,99.4493,99.5027,1704.0
2019-02-27 11:30:00,111.71,111.72,111.52,111.6,15783.0,99.5205,99.5294,99.3513,99.4225,15783.0
2019-02-27 11:35:00,111.65,111.77,111.65,111.77,3393.0,99.4671,99.574,99.4671,99.574,3393.0
2019-02-27 11:40:00,111.8,111.8,111.74,111.74,1866.0,99.6007,99.6007,99.5473,99.5473,1866.0
2019-02-27 11:45:00,111.73,111.84,111.71,111.84,3100.0,99.5384,99.6364,99.5205,99.6364,3100.0
2019-02-27 11:50:00,111.87,111.88,111.81,111.81,1200.0,99.6631,99.672,99.6096,99.6096,1200.0
2019-02-27 11:55:00,111.86,111.95,111.79,111.79,5300.0,99.6542,99.7344,99.5918,99.5918,5300.0
2019-02-27 12:00:00,111.81,111.89,111.77,111.89,1445.0,99.6096,99.6809,99.574,99.6809,1445.0
2019-02-27 12:05:00,111.92,111.95,111.85,111.95,2723.0,99.7076,99.7344,99.6453,99.7344,2723.0
2019-02-27 12:10:00,111.95,112.0,111.91,111.95,6225.0,99.7344,99.7789,99.6987,99.7344,6225.0
2019-02-27 12:15:00,111.96,111.99,111.96,111.99,1317.0,99.7433,99.77,99.7433,99.77,1317.0
2019-02-27 12:20:00,112.01,112.07,112.01,112.07,2000.0,99.7878,99.8413,99.7878,99.8413,2000.0
2019-02-27 12:25:00,112.07,112.2,112.06,112.2,5945.0,99.8413,99.9571,99.8323,99.9571,5945.0
2019-02-27 12:30:00,112.18,112.2,112.16,112.16,2730.0,99.9393,99.9571,99.9214,99.9214,2730.0
2019-02-27 12:35:00,112.16,112.24,112.15,112.21,4904.0,99.9214,99.9927,99.9125,99.966,4904.0
2019-02-27 12:40:00,112.23,112.36,112.23,112.29,3300.0,99.9838,100.0996,99.9838,100.0373,3300.0
2019-02-27 12:45:00,112.3,112.32,112.28,112.3,2392.0,100.0462,100.064,100.0283,100.0462,2392.0
2019-02-27 12:50:00,112.29,112.35,112.22,112.33,4246.0,100.0373,100.0907,99.9749,100.0729,4246.0
2019-02-27 12:55:00,112.27,112.27,112.15,112.16,2388.0,100.0194,100.0194,99.9125,99.9214,2388.0
2019-02-27 13:00:00,112.15,112.19,112.1,112.13,5045.0,99.9125,99.9482,99.868,99.8947,5045.0
2019-02-27 13:05:00,112.13,112.18,112.13,112.13,3736.0,99.8947,99.9393,99.8947,99.8947,3736.0
2019-02-27 13:10:00,112.12,112.17,112.11,112.17,2200.0,99.8858,99.9303,99.8769,99.9303,2200.0
2019-02-27 13:15:00,112.23,112.24,112.19,112.2,1922.0,99.9838,99.9927,99.9482,99.9571,1922.0
2019-02-27 13:20:00,112.18,112.34,112.18,112.28,13545.0,99.9393,100.0818,99.9393,100.0283,13545.0
2019-02-27 13:25:00,112.3,112.3,112.2,112.22,3105.0,100.0462,100.0462,99.9571,99.9749,3105.0
2019-02-27 13:30:00,112.24,112.27,112.22,112.24,1300.0,99.9927,100.0194,99.9749,99.9927,1300.0
2019-02-27 13:35:00,112.25,112.26,112.2,112.2,3189.0,100.0016,100.0105,99.9571,99.9571,3189.0
2019-02-27 13:40:00,112.21,112.21,112.12,112.2,4369.0,99.966,99.966,99.8858,99.9571,4369.0
2019-02-27 13:45:00,112.18,112.32,112.14,112.29,9093.0,99.9393,100.064,99.9036,100.0373,9093.0
2019-02-27 13:50:00,112.3,112.3,112.28,112.3,1326.0,100.0462,100.0462,100.0283,100.0462,1326.0
2019-02-27 13:55:00,112.31,112.39,112.3,112.3,4600.0,100.0551,100.1263,100.0462,100.0462,4600.0
2019-02-27 14:00:00,112.3,112.35,112.25,112.28,2493.0,100.0462,100.0907,100.0016,100.0283,2493.0
2019-02-27 14:05:00,112.32,112.32,112.29,112.29,600.0,100.064,100.064,100.0373,100.0373,600.0
2019-02-27 14:10:00,112.26,112.4,112.26,112.36,2223.0,100.0105,100.1353,100.0105,100.0996,2223.0
2019-02-27 14:15:00,112.38,112.42,112.38,112.4,3842.0,100.1174,100.1531,100.1174,100.1353,3842.0
2019-02-27 14:20:00,112.41,112.41,112.37,112.4,2699.0,100.1442,100.1442,100.1085,100.1353,2699.0
2019-02-27 14:25:00,112.42,112.45,112.42,112.43,1700.0,100.1531,100.1798,100.1531,100.162,1700.0
2019-02-27 14:30:00,112.41,112.44,112.39,112.44,6172.0,100.1442,100.1709,100.1263,100.1709,6172.0
2019-02-27 14:35:00,112.44,112.44,112.4,112.42,1700.0,100.1709,100.1709,100.1353,100.1531,1700.0
2019-02-27 14:40:00,112.42,112.5,112.39,112.5,6631.0,100.1531,100.2243,100.1263,100.2243,6631.0
2019-02-27 14:45:00,112.49,112.5,112.38,112.39,5589.0,100.2154,100.2243,100.1174,100.1263,5589.0
2019-02-27 14:50:00,112.37,112.4,112.16,112.16,5598.0,100.1085,100.1353,99.9214,99.9214,5598.0
2019-02-27 14:55:00,112.17,112.22,112.14,112.2,2500.0,99.9303,99.9749,99.9036,99.9571,2500.0
2019-02-27 15:00:00,112.19,112.24,112.19,112.24,6284.0,99.9482,99.9927,99.9482,99.9927,6284.0
2019-02-27 15:05:00,112.18,112.32,112.18,112.31,3730.0,99.9393,100.064,99.9393,100.0551,3730.0
2019-02-27 15:10:00,112.3,112.34,112.27,112.3,3356.0,100.0462,100.0818,100.0194,100.0462,3356.0
2019-02-27 15:15:00,112.29,112.31,112.24,112.26,3146.0,100.0373,100.0551,99.9927,100.0105,3146.0
2019-02-27 15:20:00,112.25,112.25,112.07,112.1,9294.0,100.0016,100.0016,99.8413,99.868,9294.0
2019-02-27 15:25:00,112.09,112.14,112.03,112.03,5369.0,99.8591,99.9036,99.8056,99.8056,5369.0
2019-02-27 15:30:00,112.0,112.09,112.0,112.07,5867.0,99.7789,99.8591,99.7789,99.8413,5867.0
2019-02-27 15:35:00,112.04,112.17,112.04,112.17,4555.0,99.8145,99.9303,99.8145,99.9303,4555.0
2019-02-27 15:40:00,112.15,112.15,112.03,112.05,7750.0,99.9125,99.9125,99.8056,99.8234,7750.0
2019-02-27 15:45:00,112.06,112.06,111.96,112.02,9418.0,99.8323,99.8323,99.7433,99.7967,9418.0
2019-02-27 15:50:00,112.02,112.07,111.92,111.99,10284.0,99.7967,99.8413,99.7076,99.77,10284.0
2019-02-27 15:55:00,112.01,112.21,112.0,112.17,31042.0,99.7878,99.966,99.7789,99.9303,31042.0
2019-02-28 09:30:00,112.19,112.19,111.74,111.94,13211.0,99.9482,99.9482,99.5473,99.7254,13211.0
2019-02-28 09:35:00,111.92,111.99,111.8,111.99,7201.0,99.7076,99.77,99.6007,99.77,7201.0
2019-02-28 09:40:00,112.01,112.01,111.75,111.81,4200.0,99.7878,99.7878,99.5562,99.6096,4200.0
2019-02-28 09:45:00,111.81,111.97,111.53,111.59,6284.0,99.6096,99.7522,99.3602,99.4136,6284.0
2019-02-28 09:50:00,111.59,111.7,111.52,111.7,2230.0,99.4136,99.5116,99.3513,99.5116,2230.0
2019-02-28 09:55:00,111.82,112.11,111.76,112.04,4770.0,99.6185,99.8769,99.5651,99.8145,4770.0
2019-02-28 10:00:00,112.13,112.15,111.9,111.9,3256.0,99.8947,99.9125,99.6898,99.6898,3256.0
2019-02-28 10:05:00,111.92,111.92,111.64,111.68,1904.0,99.7076,99.7076,99.4582,99.4938,1904.0
2019-02-28 10:10:00,111.72,111.95,111.72,111.91,3150.0,99.5294,99.7344,99.5294,99.6987,3150.0
2019-02-28 10:15:00,111.83,111.94,111.83,111.94,1355.0,99.6274,99.7254,99.6274,99.7254,1355.0
2019-02-28 10:20:00,111.98,111.98,111.85,111.85,3829.0,99.7611,99.7611,99.6453,99.6453,3829.0
2019-02-28 10:25:00,111.81,111.85,111.65,111.77,5222.0,99.6096,99.6453,99.4671,99.574,5222.0
2019-02-28 10:30:00,111.8,111.91,111.75,111.9,3600.0,99.6007,99.6987,99.5562,99.6898,3600.0
2019-02-28 10:35:00,111.95,111.96,111.8,111.82,2270.0,99.7344,99.7433,99.6007,99.6185,2270.0
2019-02-28 10:40:00,111.79,111.79,111.64,111.66,3100.0,99.5918,99.5918,99.4582,99.476,3100.0
2019-02-28 10:45:00,111.66,111.72,111.58,111.59,1000.0,99.476,99.5294,99.4047,99.4136,1000.0
2019-02-28 10:50:00,111.57,111.57,111.35,111.45,1809.0,99.3958,99.3958,99.1998,99.2889,1809.0
2019-02-28 10:55:00,111.43,111.55,111.43,111.53,2684.0,99.2711,99.378,99.2711,99.3602,2684.0
2019-02-28 11:00:00,111.5,111.56,111.48,111.49,1796.0,99.3335,99.3869,99.3156,99.3245,1796.0
2019-02-28 11:05:00,111.51,111.51,111.3,111.32,1434.0,99.3424,99.3424,99.1553,99.1731,1434.0
2019-02-28 11:10:00,111.35,111.42,111.32,111.37,3800.0,99.1998,99.2622,99.1731,99.2176,3800.0
2019-02-28 11:15:00,111.35,111.53,111.35,111.53,3009.0,99.1998,99.3602,99.1998,99.3602,3009.0
2019-02-28 11:20:00,111.52,111.68,111.51,111.64,5393.0,99.3513,99.4938,99.3424,99.4582,5393.0
2019-02-28 11:25:00,111.66,111.69,111.4,111.49,16800.0,99.476,99.5027,99.2444,99.3245,16800.0
2019-02-28 11:30:00,111.47,111.62,111.38,111.62,7224.0,99.3067,99.4404,99.2265,99.4404,7224.0
2019-02-28 11:35:00,111.59,111.75,111.57,111.75,1959.0,99.4136,99.5562,99.3958,99.5562,1959.0
2019-02-28 11:40:00,111.72,111.72,111.63,111.66,2001.0,99.5294,99.5294,99.4493,99.476,2001.0
2019-02-28 11:45:00,111.64,111.65,111.61,111.61,800.0,99.4582,99.4671,99.4315,99.4315,800.0
2019-02-28 11:50:00,111.5,111.55,111.49,111.53,1911.0,99.3335,99.378,99.3245,99.3602,1911.0
2019-02-28 11:55:00,111.5,111.56,111.5,111.54,1500.0,99.3335,99.3869,99.3335,99.3691,1500.0
2019-02-28 12:00:00,111.53,111.56,111.5,111.5,1000.0,99.3602,99.3869,99.3335,99.3335,1000.0
2019-02-28 12:05:00,111.49,111.52,111.47,111.47,700.0,99.3245,99.3513,99.3067,99.3067,700.0
2019-02-28 12:10:00,111.48,111.54,111.48,111.48,1910.0,99.3156,99.3691,99.3156,99.3156,1910.0
2019-02-28 12:15:00,111.49,111.57,111.49,111.57,2191.0,99.3245,99.3958,99.3245,99.3958,2191.0
2019-02-28 12:20:00,111.57,111.66,111.55,111.66,1309.0,99.3958,99.476,99.378,99.476,1309.0
2019-02-28 12:25:00,111.63,111.7,111.63,111.69,1614.0,99.4493,99.5116,99.4493,99.5027,1614.0
2019-02-28 12:30:00,111.68,111.68,111.6,111.67,2240.0,99.4938,99.4938,99.4225,99.4849,2240.0
2019-02-28 12:35:00,111.68,111.71,111.68,111.68,1367.0,99.4938,99.5205,99.4938,99.4938,1367.0
2019-02-28 12:40:00,111.67,111.7,111.64,111.68,1908.0,99.4849,99.5116,99.4582,99.4938,1908.0
2019-02-28 12:45:00,111.68,111.68,111.61,111.68,2600.0,99.4938,99.4938,99.4315,99.4938,2600.0
2019-02-28 12:50:00,111.65,111.7,111.63,111.66,1959.0,99.4671,99.5116,99.4493,99.476,1959.0
2019-02-28 12:55:00,111.68,111.79,111.68,111.79,600.0,99.4938,99.5918,99.4938,99.5918,600.0
2019-02-28 13:00:00,111.76,111.77,111.72,111.77,1948.0,99.5651,99.574,99.5294,99.574,1948.0
2019-02-28 13:05:00,111.76,111.76,111.7,111.7,800.0,99.5651,99.5651,99.5116,99.5116,800.0
2019-02-28 13:10:00,111.69,111.69,111.64,111.68,1044.0,99.5027,99.5027,99.4582,99.4938,1044.0
2019-02-28 13:15:00,111.65,111.68,111.64,111.66,3255.0,99.4671,99.4938,99.4582,99.476,3255.0
2019-02-28 13:20:00,111.66,111.66,111.56,111.56,1687.0,99.476,99.476,99.3869,99.3869,1687.0
2019-02-28 13:25:00,111.57,111.63,111.55,111.6,4436.0,99.3958,99.4493,99.378,99.4225,4436.0
2019-02-28 13:30:00,111.6,111.66,111.57,111.66,6418.0,99.4225,99.476,99.3958,99.476,6418.0
2019-02-28 13:35:00,111.66,111.74,111.66,111.71,5432.0,99.476,99.5473,99.476,99.5205,5432.0
2019-02-28 13:40:00,111.72,111.74,111.65,111.66,5897.0,99.5294,99.5473,99.4671,99.476,5897.0
2019-02-28 13:45:00,111.68,111.72,111.64,111.67,2819.0,99.4938,99.5294,99.4582,99.4849,2819.0
2019-02-28 13:50:00,111.67,111.69,111.64,111.67,966.0,99.4849,99.5027,99.4582,99.4849,966.0
2019-02-28 13:55:00,111.67,111.74,111.63,111.67,4550.0,99.4849,99.5473,99.4493,99.4849,4550.0
2019-02-28 14:00:00,111.66,111.72,111.62,111.66,5658.0,99.476,99.5294,99.4404,99.476,5658.0
2019-02-28 14:05:00,111.68,111.68,111.63,111.63,3801.0,99.4938,99.4938,99.4493,99.4493,3801.0
2019-02-28 14:10:00,111.63,111.65,111.55,111.65,8540.0,99.4493,99.4671,99.378,99.4671,8540.0
2019-02-28 14:15:00,111.65,111.7,111.64,111.7,2010.0,99.4671,99.5116,99.4582,99.5116,2010.0
2019-02-28 14:20:00,111.71,111.74,111.65,111.69,6297.0,99.5205,99.5473,99.4671,99.5027,6297.0
2019-02-28 14:25:00,111.72,111.78,111.71,111.74,4433.0,99.5294,99.5829,99.5205,99.5473,4433.0
2019-02-28 14:30:00,111.73,111.73,111.58,111.58,5396.0,99.5384,99.5384,99.4047,99.4047,5396.0
2019-02-28 14:35:00,111.6,111.63,111.59,111.63,2710.0,99.4225,99.4493,99.4136,99.4493,2710.0
2019-02-28 14:40:00,111.64,111.66,111.56,111.66,6056.0,99.4582,99.476,99.3869,99.476,6056.0
2019-02-28 14:45:00,111.66,111.66,111.56,111.62,5564.0,99.476,99.476,99.3869,99.4404,5564.0
2019-02-28 14:50:00,111.62,111.66,111.58,111.65,7474.0,99.4404,99.476,99.4047,99.4671,7474.0
2019-02-28 14:55:00,111.65,111.76,111.62,111.69,4046.0,99.4671,99.5651,99.4404,99.5027,4046.0
2019-02-28 15:00:00,111.7,111.81,111.7,111.79,4576.0,99.5116,99.6096,99.5116,99.5918,4576.0
2019-02-28 15:05:00,111.77,111.8,111.75,111.77,3275.0,99.574,99.6007,99.5562,99.574,3275.0
2019-02-28 15:10:00,111.76,111.8,111.72,111.77,4446.0,99.5651,99.6007,99.5294,99.574,4446.0
2019-02-28 15:15:00,111.8,111.81,111.72,111.81,6921.0,99.6007,99.6096,99.5294,99.6096,6921.0
2019-02-28 15:20:00,111.83,111.86,111.76,111.76,5900.0,99.6274,99.6542,99.5651,99.5651,5900.0
2019-02-28 15:25:00,111.78,111.86,111.75,111.82,4077.0,99.5829,99.6542,99.5562,99.6185,4077.0
2019-02-28 15:30:00,111.79,111.92,111.77,111.91,7050.0,99.5918,99.7076,99.574,99.6987,7050.0
2019-02-28 15:35:00,111.91,111.99,111.88,111.92,10499.0,99.6987,99.77,99.672,99.7076,10499.0
2019-02-28 15:40:00,111.94,111.95,111.82,111.87,8545.0,99.7254,99.7344,99.6185,99.6631,8545.0
2019-02-28 15:45:00,111.86,111.9,111.79,111.88,11414.0,99.6542,99.6898,99.5918,99.672,11414.0
2019-02-28 15:50:00,111.88,111.92,111.83,111.88,13761.0,99.672,99.7076,99.6274,99.672,13761.0
2019-02-28 15:55:00,111.87,112.09,111.81,111.96,61280.0,99.6631,99.8591,99.6096,99.7433,61280.0
2019-03-01 09:30:00,112.73,113.27,112.42,113.19,30370.0,100.4292,100.9103,100.1531,100.839,30370.0
2019-03-01 09:35:00,113.15,113.31,112.92,113.0,9217.0,100.8034,100.946,100.5985,100.6698,9217.0
2019-03-01 09:40:00,113.07,113.07,112.65,112.87,1100.0,100.7321,100.7321,100.358,100.554,1100.0
2019-03-01 09:45:00,112.75,113.08,112.7,113.08,3800.0,100.4471,100.7411,100.4025,100.7411,3800.0
2019-03-01 09:50:00,113.11,113.15,112.87,112.89,2500.0,100.7678,100.8034,100.554,100.5718,2500.0
2019-03-01 09:55:00,112.88,113.03,112.82,113.03,2900.0,100.5629,100.6965,100.5094,100.6965,2900.0
2019-03-01 10:00:00,112.96,113.11,112.92,113.05,3300.0,100.6341,100.7678,100.5985,100.7143,3300.0
2019-03-01 10:05:00,113.1,113.24,113.01,113.17,4021.0,100.7589,100.8836,100.6787,100.8212,4021.0
2019-03-01 10:10:00,113.19,113.19,112.9,112.9,7616.0,100.839,100.839,100.5807,100.5807,7616.0
2019-03-01 10:15:00,112.8,112.87,112.62,112.65,4300.0,100.4916,100.554,100.3312,100.358,4300.0
2019-03-01 10:20:00,112.67,112.68,112.2,112.26,2900.0,100.3758,100.3847,99.9571,100.0105,2900.0
2019-03-01 10:25:00,112.27,112.58,112.23,112.58,2455.0,100.0194,100.2956,99.9838,100.2956,2455.0
2019-03-01 10:30:00,112.52,112.54,112.29,112.35,5975.0,100.2422,100.26,100.0373,100.0907,5975.0
2019-03-01 10:35:00,112.36,112.39,112.11,112.17,21000.0,100.0996,100.1263,99.8769,99.9303,21000.0
2019-03-01 10:40:00,112.2,112.3,112.07,112.18,12721.0,99.9571,100.0462,99.8413,99.9393,12721.0
2019-03-01 10:45:00,112.3,112.47,112.28,112.33,4200.0,100.0462,100.1976,100.0283,100.0729,4200.0
2019-03-01 10:50:00,112.38,112.39,112.19,112.31,4431.0,100.1174,100.1263,99.9482,100.0551,4431.0
2019-03-01 10:55:00,112.32,112.46,112.27,112.46,2492.0,100.064,100.1887,100.0194,100.1887,2492.0
2019-03-01 11:00:00,112.48,112.77,112.46,112.52,4307.0,100.2065,100.4649,100.1887,100.2422,4307.0
2019-03-01 11:05:00,112.56,112.56,112.41,112.48,1501.0,100.2778,100.2778,100.1442,100.2065,1501.0
2019-03-01 11:10:00,112.46,112.46,112.21,112.34,3397.0,100.1887,100.1887,99.966,100.0818,3397.0
2019-03-01 11:15:00,112.36,112.58,112.31,112.5,5803.0,100.0996,100.2956,100.0551,100.2243,5803.0
2019-03-01 11:20:00,112.46,112.46,112.29,112.32,1927.0,100.1887,100.1887,100.0373,100.064,1927.0
2019-03-01 11:25:00,112.33,112.51,112.33,112.43,3003.0,100.0729,100.2332,100.0729,100.162,3003.0
2019-03-01 11:30:00,112.52,112.6,112.5,112.52,3059.0,100.2422,100.3134,100.2243,100.2422,3059.0
2019-03-01 11:35:00,112.56,112.7,112.53,112.7,2899.0,100.2778,100.4025,100.2511,100.4025,2899.0
2019-03-01 11:40:00,112.65,112.65,112.54,112.58,2961.0,100.358,100.358,100.26,100.2956,2961.0
2019-03-01 11:45:00,112.6,112.64,112.4,112.4,3489.0,100.3134,100.3491,100.1353,100.1353,3489.0
2019-03-01 11:50:00,112.41,112.41,112.22,112.27,3623.0,100.1442,100.1442,99.9749,100.0194,3623.0
2019-03-01 11:55:00,112.23,112.35,112.22,112.29,4105.0,99.9838,100.0907,99.9749,100.0373,4105.0
2019-03-01 12:00:00,112.25,112.34,112.23,112.34,3000.0,100.0016,100.0818,99.9838,100.0818,3000.0
2019-03-01 12:05:00,112.36,112.38,112.25,112.33,4338.0,100.0996,100.1174,100.0016,100.0729,4338.0
2019-03-01 12:10:00,112.25,112.4,112.25,112.4,2018.0,100.0016,100.1353,100.0016,100.1353,2018.0
2019-03-01 12:15:00,112.37,112.37,112.29,112.36,6258.0,100.1085,100.1085,100.0373,100.0996,6258.0
2019-03-01 12:20:00,112.38,112.42,112.34,112.37,2200.0,100.1174,100.1531,100.0818,100.1085,2200.0
2019-03-01 12:25:00,112.38,112.47,112.37,112.44,7432.0,100.1174,100.1976,100.1085,100.1709,7432.0
2019-03-01 12:30:00,112.39,112.43,112.32,112.4,3508.0,100.1263,100.162,100.064,100.1353,3508.0
2019-03-01 12:35:00,112.41,112.44,112.34,112.39,3070.0,100.1442,100.1709,100.0818,100.1263,3070.0
2019-03-01 12:40:00,112.4,112.49,112.39,112.49,1400.0,100.1353,100.2154,100.1263,100.2154,1400.0
2019-03-01 12:45:00,112.47,112.48,112.37,112.44,5167.0,100.1976,100.2065,100.1085,100.1709,5167.0
2019-03-01 12:50:00,112.45,112.45,112.38,112.45,6547.0,100.1798,100.1798,100.1174,100.1798,6547.0
2019-03-01 12:55:00,112.51,112.58,112.49,112.57,3813.0,100.2332,100.2956,100.2154,100.2867,3813.0
2019-03-01 13:00:00,112.55,112.57,112.47,112.51,4999.0,100.2689,100.2867,100.1976,100.2332,4999.0
2019-03-01 13:05:00,112.52,112.54,112.51,112.54,3344.0,100.2422,100.26,100.2332,100.26,3344.0
2019-03-01 13:10:00,112.5,112.51,112.44,112.49,2600.0,100.2243,100.2332,100.1709,100.2154,2600.0
2019-03-01 13:15:00,112.52,112.52,112.34,112.36,2844.0,100.2422,100.2422,100.0818,100.0996,2844.0
2019-03-01 13:20:00,112.35,112.37,112.3,112.31,3279.0,100.0907,100.1085,100.0462,100.0551,3279.0
2019-03-01 13:25:00,112.33,112.35,112.27,112.28,2881.0,100.0729,100.0907,100.0194,100.0283,2881.0
2019-03-01 13:30:00,112.29,112.32,112.26,112.29,4645.0,100.0373,100.064,100.0105,100.0373,4645.0
2019-03-01 13:35:00,112.29,112.29,112.22,112.23,3100.0,100.0373,100.0373,99.9749,99.9838,3100.0
2019-03-01 13:40:00,112.23,112.33,112.23,112.33,2900.0,99.9838,100.0729,99.9838,100.0729,2900.0
2019-03-01 13:45:00,112.31,112.39,112.24,112.39,3973.0,100.0551,100.1263,99.9927,100.1263,3973.0
2019-03-01 13:50:00,112.39,112.4,112.32,112.35,3458.0,100.1263,100.1353,100.064,100.0907,3458.0
2019-03-01 13:55:00,112.37,112.4,112.3,112.3,2812.0,100.1085,100.1353,100.0462,100.0462,2812.0
2019-03-01 14:00:00,112.31,112.4,112.27,112.27,9003.0,100.0551,100.1353,100.0194,100.0194,9003.0
2019-03-01 14:05:00,112.27,112.37,112.25,112.37,3261.0,100.0194,100.1085,100.0016,100.1085,3261.0
2019-03-01 14:10:00,112.45,112.49,112.41,112.46,6258.0,100.1798,100.2154,100.1442,100.1887,6258.0
2019-03-01 14:15:00,112.44,112.52,112.44,112.52,10158.0,100.1709,100.2422,100.1709,100.2422,10158.0
2019-03-01 14:20:00,112.55,112.76,112.55,112.76,5715.0,100.2689,100.456,100.2689,100.456,5715.0
2019-03-01 14:25:00,112.79,112.89,112.7,112.83,8150.0,100.4827,100.5718,100.4025,100.5183,8150.0
2019-03-01 14:30:00,112.87,112.95,112.86,112.93,3190.0,100.554,100.6252,100.5451,100.6074,3190.0
2019-03-01 14:35:00,112.94,112.94,112.79,112.8,7039.0,100.6163,100.6163,100.4827,100.4916,7039.0
2019-03-01 14:40:00,112.8,112.81,112.7,112.77,6612.0,100.4916,100.5005,100.4025,100.4649,6612.0
2019-03-01 14:45:00,112.78,112.78,112.48,112.62,7604.0,100.4738,100.4738,100.2065,100.3312,7604.0
2019-03-01 14:50:00,112.67,112.75,112.66,112.7,5142.0,100.3758,100.4471,100.3669,100.4025,5142.0
2019-03-01 14:55:00,112.73,112.82,112.66,112.74,5550.0,100.4292,100.5094,100.3669,100.4382,5550.0
2019-03-01 15:00:00,112.75,112.75,112.47,112.63,8422.0,100.4471,100.4471,100.1976,100.3402,8422.0
2019-03-01 15:05:00,112.59,112.69,112.58,112.67,10981.0,100.3045,100.3936,100.2956,100.3758,10981.0
2019-03-01 15:10:00,112.66,112.66,112.54,112.57,4625.0,100.3669,100.3669,100.26,100.2867,4625.0
2019-03-01 15:15:00,112.57,112.63,112.49,112.51,9343.0,100.2867,100.3402,100.2154,100.2332,9343.0
2019-03-01 15:20:00,112.49,112.49,112.41,112.48,4917.0,100.2154,100.2154,100.1442,100.2065,4917.0
2019-03-01 15:25:00,112.48,112.6,112.48,112.56,5682.0,100.2065,100.3134,100.2065,100.2778,5682.0
2019-03-01 15:30:00,112.55,112.62,112.48,112.48,17784.0,100.2689,100.3312,100.2065,100.2065,17784.0
2019-03-01 15:35:00,112.48,112.67,112.45,112.66,13840.0,100.2065,100.3758,100.1798,100.3669,13840.0
2019-03-01 15:40:00,112.66,112.88,112.64,112.88,13772.0,100.3669,100.5629,100.3491,100.5629,13772.0
2019-03-01 15:45:00,112.89,112.94,112.76,112.82,20318.0,100.5718,100.6163,100.456,100.5094,20318.0
2019-03-01 15:50:00,112.82,112.88,112.71,112.81,22199.0,100.5094,100.5629,100.4114,100.5005,22199.0
2019-03-01 15:55:00,112.8,112.92,112.7,112.78,64180.0,100.4916,100.5985,100.4025,100.4738,64180.0
2019-03-04 09:30:00,113.0,113.03,112.21,113.03,19295.0,100.6698,100.6965,99.966,100.6965,19295.0
2019-03-04 09:35:00,112.95,113.03,112.69,113.0,5846.0,100.6252,100.6965,100.3936,100.6698,5846.0
2019-03-04 09:40:00,113.0,113.0,112.74,112.93,1100.0,100.6698,100.6698,100.4382,100.6074,1100.0
2019-03-04 09:45:00,112.92,113.01,112.72,112.72,4681.0,100.5985,100.6787,100.4203,100.4203,4681.0
2019-03-04 09:50:00,112.69,112.69,112.47,112.64,6328.0,100.3936,100.3936,100.1976,100.3491,6328.0
2019-03-04 09:55:00,112.51,112.7,112.47,112.56,3286.0,100.2332,100.4025,100.1976,100.2778,3286.0
2019-03-04 10:00:00,112.46,112.61,112.45,112.5,3192.0,100.1887,100.3223,100.1798,100.2243,3192.0
2019-03-04 10:05:00,112.51,112.61,112.42,112.61,5802.0,100.2332,100.3223,100.1531,100.3223,5802.0
2019-03-04 10:10:00,112.64,112.7,112.59,112.66,1600.0,100.3491,100.4025,100.3045,100.3669,1600.0
2019-03-04 10:15:00,112.73,112.87,112.71,112.84,3243.0,100.4292,100.554,100.4114,100.5272,3243.0
2019-03-04 10:20:00,112.72,112.86,112.67,112.7,4743.0,100.4203,100.5451,100.3758,100.4025,4743.0
2019-03-04 10:25:00,112.71,112.72,112.52,112.53,14376.0,100.4114,100.4203,100.2422,100.2511,14376.0
2019-03-04 10:30:00,112.57,112.58,112.36,112.38,3799.0,100.2867,100.2956,100.0996,100.1174,3799.0
2019-03-04 10:35:00,112.39,112.44,112.22,112.28,9192.0,100.1263,100.1709,99.9749,100.0283,9192.0
2019-03-04 10:40:00,112.27,112.27,111.86,112.0,12134.0,100.0194,100.0194,99.6542,99.7789,12134.0
2019-03-04 10:45:00,112.0,112.08,111.94,111.95,8406.0,99.7789,99.8502,99.7254,99.7344,8406.0
2019-03-04 10:50:00,111.96,111.96,111.84,111.89,8100.0,99.7433,99.7433,99.6364,99.6809,8100.0
2019-03-04 10:55:00,111.89,111.9,111.67,111.72,17192.0,99.6809,99.6898,99.4849,99.5294,17192.0
2019-03-04 11:00:00,111.73,111.8,111.69,111.73,6846.0,99.5384,99.6007,99.5027,99.5384,6846.0
2019-03-04 11:05:00,111.75,111.84,111.47,111.47,20557.0,99.5562,99.6364,99.3067,99.3067,20557.0
2019-03-04 11:10:00,111.43,111.55,111.37,111.46,13945.0,99.2711,99.378,99.2176,99.2978,13945.0
2019-03-04 11:15:00,111.48,111.49,111.23,111.46,16536.0,99.3156,99.3245,99.0929,99.2978,16536.0
2019-03-04 11:20:00,111.49,111.52,111.2,111.21,8617.0,99.3245,99.3513,99.0662,99.0751,8617.0
2019-03-04 11:25:00,111.25,111.33,111.2,111.25,4300.0,99.1107,99.182,99.0662,99.1107,4300.0
2019-03-04 11:30:00,111.21,111.29,111.06,111.11,8504.0,99.0751,99.1464,98.9415,98.986,8504.0
2019-03-04 11:35:00,111.09,111.25,111.07,111.13,5500.0,98.9682,99.1107,98.9504,99.0038,5500.0
2019-03-04 11:40:00,111.07,111.09,110.73,110.78,10771.0,98.9504,98.9682,98.6475,98.692,10771.0
2019-03-04 11:45:00,110.75,110.81,110.67,110.69,3408.0,98.6653,98.7187,98.594,98.6118,3408.0
2019-03-04 11:50:00,110.75,110.77,110.56,110.67,4515.0,98.6653,98.6831,98.496,98.594,4515.0
2019-03-04 11:55:00,110.64,110.64,110.38,110.4,4840.0,98.5673,98.5673,98.3357,98.3535,4840.0
2019-03-04 12:00:00,110.34,110.63,110.3,110.63,2930.0,98.3,98.5584,98.2644,98.5584,2930.0
2019-03-04 12:05:00,110.63,110.64,110.52,110.62,3600.0,98.5584,98.5673,98.4604,98.5495,3600.0
2019-03-04 12:10:00,110.61,110.63,110.37,110.39,17744.0,98.5406,98.5584,98.3268,98.3446,17744.0
2019-03-04 12:15:00,110.41,110.44,109.97,110.04,13518.0,98.3624,98.3891,97.9704,98.0328,13518.0
2019-03-04 12:20:00,110.08,110.29,110.08,110.23,5335.0,98.0684,98.2555,98.0684,98.202,5335.0
2019-03-04 12:25:00,110.26,110.4,110.14,110.4,5138.0,98.2288,98.3535,98.1219,98.3535,5138.0
2019-03-04 12:30:00,110.4,110.51,110.4,110.46,2800.0,98.3535,98.4515,98.3535,98.4069,2800.0
2019-03-04 12:35:00,110.47,110.49,110.36,110.43,4400.0,98.4158,98.4337,98.3178,98.3802,4400.0
2019-03-04 12:40:00,110.42,110.42,110.28,110.32,2200.0,98.3713,98.3713,98.2466,98.2822,2200.0
2019-03-04 12:45:00,110.3,110.34,110.17,110.2,3153.0,98.2644,98.3,98.1486,98.1753,3153.0
2019-03-04 12:50:00,110.23,110.35,110.2,110.35,5270.0,98.202,98.3089,98.1753,98.3089,5270.0
2019-03-04 12:55:00,110.35,110.38,110.25,110.38,1600.0,98.3089,98.3357,98.2199,98.3357,1600.0
2019-03-04 13:00:00,110.29,110.33,110.25,110.26,1700.0,98.2555,98.2911,98.2199,98.2288,1700.0
2019-03-04 13:05:00,110.25,110.3,110.08,110.08,2393.0,98.2199,98.2644,98.0684,98.0684,2393.0
2019-03-04 13:10:00,110.01,110.25,110.01,110.21,5495.0,98.006,98.2199,98.006,98.1842,5495.0
2019-03-04 13:15:00,110.2,110.35,110.19,110.29,2514.0,98.1753,98.3089,98.1664,98.2555,2514.0
2019-03-04 13:20:00,110.34,110.51,110.28,110.48,1973.0,98.3,98.4515,98.2466,98.4248,1973.0
2019-03-04 13:25:00,110.51,110.7,110.48,110.7,2550.0,98.4515,98.6207,98.4248,98.6207,2550.0
2019-03-04 13:30:00,110.64,110.73,110.64,110.67,4975.0,98.5673,98.6475,98.5673,98.594,4975.0
2019-03-04 13:35:00,110.67,110.71,110.63,110.66,2717.0,98.594,98.6297,98.5584,98.5851,2717.0
2019-03-04 13:40:00,110.66,110.79,110.63,110.79,2976.0,98.5851,98.7009,98.5584,98.7009,2976.0
2019-03-04 13:45:00,110.77,110.81,110.7,110.81,3070.0,98.6831,98.7187,98.6207,98.7187,3070.0
2019-03-04 13:50:00,110.85,110.93,110.78,110.93,3150.0,98.7544,98.8257,98.692,98.8257,3150.0
2019-03-04 13:55:00,110.93,110.96,110.88,110.92,2600.0,98.8257,98.8524,98.7811,98.8167,2600.0
2019-03-04 14:00:00,110.9,110.9,110.8,110.83,3200.0,98.7989,98.7989,98.7098,98.7366,3200.0
2019-03-04 14:05:00,110.86,111.0,110.84,110.84,4716.0,98.7633,98.888,98.7455,98.7455,4716.0
2019-03-04 14:10:00,110.85,110.95,110.82,110.86,4628.0,98.7544,98.8435,98.7277,98.7633,4628.0
2019-03-04 14:15:00,110.95,111.07,110.92,111.07,4534.0,98.8435,98.9504,98.8167,98.9504,4534.0
2019-03-04 14:20:00,111.09,111.16,111.05,111.16,5281.0,98.9682,99.0306,98.9326,99.0306,5281.0
2019-03-04 14:25:00,111.17,111.26,111.13,111.22,2440.0,99.0395,99.1196,99.0038,99.084,2440.0
2019-03-04 14:30:00,111.22,111.22,111.11,111.19,4470.0,99.084,99.084,98.986,99.0573,4470.0
2019-03-04 14:35:00,111.16,111.18,111.07,111.07,4190.0,99.0306,99.0484,98.9504,98.9504,4190.0
2019-03-04 14:40:00,111.07,111.16,111.07,111.16,3100.0,98.9504,99.0306,98.9504,99.0306,3100.0
2019-03-04 14:45:00,111.11,111.16,111.1,111.14,3400.0,98.986,99.0306,98.9771,99.0127,3400.0
2019-03-04 14:50:00,111.15,111.25,111.12,111.21,3420.0,99.0216,99.1107,98.9949,99.0751,3420.0
2019-03-04 14:55:00,111.19,111.23,111.02,111.05,7726.0,99.0573,99.0929,98.9058,98.9326,7726.0
2019-03-04 15:00:00,111.05,111.08,110.85,110.96,12300.0,98.9326,98.9593,98.7544,98.8524,12300.0
2019-03-04 15:05:00,110.91,111.02,110.91,110.95,5568.0,98.8078,98.9058,98.8078,98.8435,5568.0
2019-03-04 15:10:00,110.96,111.06,110.91,110.94,5185.0,98.8524,98.9415,98.8078,98.8346,5185.0
2019-03-04 15:15:00,110.97,111.07,110.92,111.07,5903.0,98.8613,98.9504,98.8167,98.9504,5903.0
2019-03-04 15:20:00,111.06,111.15,110.99,111.02,7770.0,98.9415,99.0216,98.8791,98.9058,7770.0
2019-03-04 15:25:00,111.04,111.12,111.03,111.04,13730.0,98.9236,98.9949,98.9147,98.9236,13730.0
2019-03-04 15:30:00,111.04,111.27,110.98,111.22,20442.0,98.9236,99.1286,98.8702,99.084,20442.0
2019-03-04 15:35:00,111.24,111.29,111.11,111.2,5934.0,99.1018,99.1464,98.986,99.0662,5934.0
2019-03-04 15:40:00,111.2,111.26,111.14,111.25,14795.0,99.0662,99.1196,99.0127,99.1107,14795.0
2019-03-04 15:45:00,111.28,111.33,111.21,111.21,20210.0,99.1375,99.182,99.0751,99.0751,20210.0
2019-03-04 15:50:00,111.22,111.31,111.13,111.3,33943.0,99.084,99.1642,99.0038,99.1553,33943.0
2019-03-04 15:55:00,111.29,111.37,111.13,111.36,80941.0,99.1464,99.2176,99.0038,99.2087,80941.0
2019-03-05 09:30:00,111.5,111.51,111.22,111.22,4684.0,99.3335,99.3424,99.084,99.084,4684.0
2019-03-05 09:35:00,111.18,111.41,111.01,111.1,15837.0,99.0484,99.2533,98.8969,98.9771,15837.0
2019-03-05 09:40:00,111.12,111.22,111.02,111.06,2500.0,98.9949,99.084,98.9058,98.9415,2500.0
2019-03-05 09:45:00,111.09,111.44,111.0,111.39,1787.0,98.9682,99.28,98.888,99.2355,1787.0
2019-03-05 09:50:00,111.45,111.45,111.3,111.39,3306.0,99.2889,99.2889,99.1553,99.2355,3306.0
2019-03-05 09:55:00,111.47,111.7,111.47,111.55,1300.0,99.3067,99.5116,99.3067,99.378,1300.0
2019-03-05 10:00:00,111.58,111.78,111.58,111.62,11440.0,99.4047,99.5829,99.4047,99.4404,11440.0
2019-03-05 10:05:00,111.55,111.71,111.55,111.57,10982.0,99.378,99.5205,99.378,99.3958,10982.0
2019-03-05 10:10:00,111.56,111.56,111.42,111.52,3034.0,99.3869,99.3869,99.2622,99.3513,3034.0
2019-03-05 10:15:00,111.48,111.48,111.39,111.4,800.0,99.3156,99.3156,99.2355,99.2444,800.0
2019-03-05 10:20:00,111.45,111.45,111.33,111.36,2271.0,99.2889,99.2889,99.182,99.2087,2271.0
2019-03-05 10:25:00,111.3,111.3,111.14,111.22,1892.0,99.1553,99.1553,99.0127,99.084,1892.0
2019-03-05 10:30:00,111.22,111.32,111.19,111.32,1362.0,99.084,99.1731,99.0573,99.1731,1362.0
2019-03-05 10:35:00,111.23,111.23,111.1,111.11,2203.0,99.0929,99.0929,98.9771,98.986,2203.0
2019-03-05 10:40:00,111.13,111.16,110.98,111.03,2100.0,99.0038,99.0306,98.8702,98.9147,2100.0
2019-03-05 10:45:00,111.08,111.09,111.01,111.05,2100.0,98.9593,98.9682,98.8969,98.9326,2100.0
2019-03-05 10:50:00,111.04,111.13,111.01,111.13,1848.0,98.9236,99.0038,98.8969,99.0038,1848.0
2019-03-05 10:55:00,111.15,111.16,111.06,111.15,3825.0,99.0216,99.0306,98.9415,99.0216,3825.0
2019-03-05 11:00:00,111.14,111.21,111.13,111.21,1685.0,99.0127,99.0751,99.0038,99.0751,1685.0
2019-03-05 11:05:00,111.17,111.24,111.1,111.23,2023.0,99.0395,99.1018,98.9771,99.0929,2023.0
2019-03-05 11:10:00,111.28,111.35,111.16,111.2,11542.0,99.1375,99.1998,99.0306,99.0662,11542.0
2019-03-05 11:15:00,111.18,111.22,111.15,111.15,12345.0,99.0484,99.084,99.0216,99.0216,12345.0
2019-03-05 11:20:00,111.2,111.2,111.03,111.09,7105.0,99.0662,99.0662,98.9147,98.9682,7105.0
2019-03-05 11:25:00,111.07,111.22,111.07,111.12,11851.0,98.9504,99.084,98.9504,98.9949,11851.0
2019-03-05 11:30:00,111.08,111.17,111.07,111.12,1857.0,98.9593,99.0395,98.9504,98.9949,1857.0
2019-03-05 11:35:00,111.16,111.24,111.16,111.24,1700.0,99.0306,99.1018,99.0306,99.1018,1700.0
2019-03-05 11:40:00,111.23,111.34,111.23,111.33,1054.0,99.0929,99.1909,99.0929,99.182,1054.0
2019-03-05 11:45:00,111.36,111.36,111.26,111.26,1506.0,99.2087,99.2087,99.1196,99.1196,1506.0
2019-03-05 11:50:00,111.23,111.24,111.11,111.11,3204.0,99.0929,99.1018,98.986,98.986,3204.0
2019-03-05 11:55:00,111.05,111.22,111.05,111.22,768.0,98.9326,99.084,98.9326,99.084,768.0
2019-03-05 12:00:00,111.17,111.18,111.13,111.15,1500.0,99.0395,99.0484,99.0038,99.0216,1500.0
2019-03-05 12:05:00,111.14,111.17,111.07,111.07,2533.0,99.0127,99.0395,98.9504,98.9504,2533.0
2019-03-05 12:10:00,111.03,111.07,111.02,111.02,1400.0,98.9147,98.9504,98.9058,98.9058,1400.0
2019-03-05 12:15:00,111.03,111.03,110.92,110.94,2996.0,98.9147,98.9147,98.8167,98.8346,2996.0
2019-03-05 12:20:00,110.9,110.95,110.86,110.95,1500.0,98.7989,98.8435,98.7633,98.8435,1500.0
2019-03-05 12:25:00,110.95,110.95,110.89,110.92,2245.0,98.8435,98.8435,98.79,98.8167,2245.0
2019-03-05 12:30:00,110.92,110.93,110.87,110.87,2154.0,98.8167,98.8257,98.7722,98.7722,2154.0
2019-03-05 12:35:00,110.86,110.87,110.8,110.82,1905.0,98.7633,98.7722,98.7098,98.7277,1905.0
2019-03-05 12:40:00,110.81,110.87,110.8,110.86,1864.0,98.7187,98.7722,98.7098,98.7633,1864.0
2019-03-05 12:45:00,110.83,110.9,110.82,110.88,1428.0,98.7366,98.7989,98.7277,98.7811,1428.0
2019-03-05 12:50:00,110.92,111.01,110.91,111.01,2540.0,98.8167,98.8969,98.8078,98.8969,2540.0
2019-03-05 12:55:00,111.02,111.12,111.02,111.12,2238.0,98.9058,98.9949,98.9058,98.9949,2238.0
2019-03-05 13:00:00,111.16,111.17,111.01,111.01,2400.0,99.0306,99.0395,98.8969,98.8969,2400.0
2019-03-05 13:05:00,111.04,111.1,111.02,111.1,1925.0,98.9236,98.9771,98.9058,98.9771,1925.0
2019-03-05 13:10:00,111.07,111.23,111.07,111.23,3243.0,98.9504,99.0929,98.9504,99.0929,3243.0
2019-03-05 13:15:00,111.2,111.2,111.03,111.03,2539.0,99.0662,99.0662,98.9147,98.9147,2539.0
2019-03-05 13:20:00,111.05,111.09,110.97,110.97,3861.0,98.9326,98.9682,98.8613,98.8613,3861.0
2019-03-05 13:25:00,110.96,111.02,110.94,110.94,2752.0,98.8524,98.9058,98.8346,98.8346,2752.0
2019-03-05 13:30:00,110.95,110.97,110.9,110.96,1704.0,98.8435,98.8613,98.7989,98.8524,1704.0
2019-03-05 13:35:00,110.97,111.06,110.95,111.06,2735.0,98.8613,98.9415,98.8435,98.9415,2735.0
2019-03-05 13:40:00,111.01,111.08,110.97,111.04,5308.0,98.8969,98.9593,98.8613,98.9236,5308.0
2019-03-05 13:45:00,111.05,111.13,111.03,111.09,2093.0,98.9326,99.0038,98.9147,98.9682,2093.0
2019-03-05 13:50:00,111.1,111.15,111.08,111.11,2421.0,98.9771,99.0216,98.9593,98.986,2421.0
2019-03-05 13:55:00,111.12,111.12,111.01,111.07,2862.0,98.9949,98.9949,98.8969,98.9504,2862.0
2019-03-05 14:00:00,111.07,111.13,111.05,111.13,2871.0,98.9504,99.0038,98.9326,99.0038,2871.0
2019-03-05 14:05:00,111.13,111.18,111.08,111.08,6127.0,99.0038,99.0484,98.9593,98.9593,6127.0
2019-03-05 14:10:00,111.1,111.11,111.04,111.08,839.0,98.9771,98.986,98.9236,98.9593,839.0
2019-03-05 14:15:00,111.06,111.21,111.05,111.21,1700.0,98.9415,99.0751,98.9326,99.0751,1700.0
2019-03-05 14:20:00,111.21,111.25,111.09,111.09,8508.0,99.0751,99.1107,98.9682,98.9682,8508.0
2019-03-05 14:25:00,111.07,111.15,111.07,111.15,1217.0,98.9504,99.0216,98.9504,99.0216,1217.0
2019-03-05 14:30:00,111.15,111.2,111.08,111.11,6878.0,99.0216,99.0662,98.9593,98.986,6878.0
2019-03-05 14:35:00,111.01,111.04,110.98,111.04,2559.0,98.8969,98.9236,98.8702,98.9236,2559.0
2019-03-05 14:40:00,111.05,111.06,111.0,111.01,1396.0,98.9326,98.9415,98.888,98.8969,1396.0
2019-03-05 14:45:00,111.03,111.04,110.99,111.03,4306.0,98.9147,98.9236,98.8791,98.9147,4306.0
2019-03-05 14:50:00,111.0,111.0,110.95,110.97,3455.0,98.888,98.888,98.8435,98.8613,3455.0
2019-03-05 14:55:00,110.99,111.03,110.93,111.01,3964.0,98.8791,98.9147,98.8257,98.8969,3964.0
2019-03-05 15:00:00,110.98,111.06,110.96,111.03,3601.0,98.8702,98.9415,98.8524,98.9147,3601.0
2019-03-05 15:05:00,111.02,111.02,110.92,110.92,1950.0,98.9058,98.9058,98.8167,98.8167,1950.0
2019-03-05 15:10:00,110.92,110.94,110.86,110.9,3130.0,98.8167,98.8346,98.7633,98.7989,3130.0
2019-03-05 15:15:00,110.89,110.91,110.85,110.86,3579.0,98.79,98.8078,98.7544,98.7633,3579.0
2019-03-05 15:20:00,110.86,110.89,110.82,110.89,5761.0,98.7633,98.79,98.7277,98.79,5761.0
2019-03-05 15:25:00,110.91,110.91,110.85,110.88,2898.0,98.8078,98.8078,98.7544,98.7811,2898.0
2019-03-05 15:30:00,110.88,110.9,110.85,110.87,6486.0,98.7811,98.7989,98.7544,98.7722,6486.0
2019-03-05 15:35:00,110.87,110.95,110.84,110.93,5491.0,98.7722,98.8435,98.7455,98.8257,5491.0
2019-03-05 15:40:00,110.91,111.01,110.91,111.01,10155.0,98.8078,98.8969,98.8078,98.8969,10155.0
2019-03-05 15:45:00,111.0,111.04,110.93,110.93,16506.0,98.888,98.9236,98.8257,98.8257,16506.0
2019-03-05 15:50:00,110.92,110.99,110.9,110.93,22361.0,98.8167,98.8791,98.7989,98.8257,22361.0
2019-03-05 15:55:00,110.93,110.98,110.71,110.77,56304.0,98.8257,98.8702,98.6297,98.6831,56304.0
2019-03-06 09:30:00,110.83,110.99,110.19,110.99,11378.0,98.7366,98.8791,98.1664,98.8791,11378.0
2019-03-06 09:35:00,110.91,111.17,110.91,111.14,1700.0,98.8078,99.0395,98.8078,99.0127,1700.0
2019-03-06 09:40:00,111.14,111.14,110.9,111.03,2500.0,99.0127,99.0127,98.7989,98.9147,2500.0
2019-03-06 09:45:00,110.92,111.0,110.87,110.87,1800.0,98.8167,98.888,98.7722,98.7722,1800.0
2019-03-06 09:50:00,110.75,110.9,110.67,110.84,1300.0,98.6653,98.7989,98.594,98.7455,1300.0
2019-03-06 09:55:00,110.81,111.07,110.75,110.75,3300.0,98.7187,98.9504,98.6653,98.6653,3300.0
2019-03-06 10:00:00,110.83,110.87,110.74,110.75,1382.0,98.7366,98.7722,98.6564,98.6653,1382.0
2019-03-06 10:05:00,110.8,111.21,110.8,111.2,3900.0,98.7098,99.0751,98.7098,99.0662,3900.0
2019-03-06 10:10:00,111.14,111.14,110.88,111.11,24415.0,99.0127,99.0127,98.7811,98.986,24415.0
2019-03-06 10:15:00,111.13,111.14,110.96,111.06,12614.0,99.0038,99.0127,98.8524,98.9415,12614.0
2019-03-06 10:20:00,111.09,111.17,111.07,111.09,3630.0,98.9682,99.0395,98.9504,98.9682,3630.0
2019-03-06 10:25:00,111.01,111.18,111.01,111.06,3180.0,98.8969,99.0484,98.8969,98.9415,3180.0
2019-03-06 10:30:00,111.0,111.09,110.94,110.94,3980.0,98.888,98.9682,98.8346,98.8346,3980.0
2019-03-06 10:35:00,110.94,111.08,110.91,111.06,10560.0,98.8346,98.9593,98.8078,98.9415,10560.0
2019-03-06 10:40:00,111.01,111.11,110.96,111.03,13213.0,98.8969,98.986,98.8524,98.9147,13213.0
2019-03-06 10:45:00,111.03,111.16,111.0,111.16,7137.0,98.9147,99.0306,98.888,99.0306,7137.0
2019-03-06 10:50:00,111.12,111.21,111.12,111.2,4815.0,98.9949,99.0751,98.9949,99.0662,4815.0
2019-03-06 10:55:00,111.2,111.27,111.18,111.18,4248.0,99.0662,99.1286,99.0484,99.0484,4248.0
2019-03-06 11:00:00,111.15,111.19,111.07,111.09,5500.0,99.0216,99.0573,98.9504,98.9682,5500.0
2019-03-06 11:05:00,111.1,111.34,111.1,111.22,12044.0,98.9771,99.1909,98.9771,99.084,12044.0
2019-03-06 11:10:00,111.22,111.37,111.2,111.35,4353.0,99.084,99.2176,99.0662,99.1998,4353.0
2019-03-06 11:15:00,111.35,111.44,111.35,111.41,5015.0,99.1998,99.28,99.1998,99.2533,5015.0
2019-03-06 11:20:00,111.41,111.43,111.13,111.14,5512.0,99.2533,99.2711,99.0038,99.0127,5512.0
2019-03-06 11:25:00,111.1,111.2,111.1,111.15,3550.0,98.9771,99.0662,98.9771,99.0216,3550.0
2019-03-06 11:30:00,111.16,111.2,111.11,111.17,5816.0,99.0306,99.0662,98.986,99.0395,5816.0
2019-03-06 11:35:00,111.17,111.26,111.14,111.22,8536.0,99.0395,99.1196,99.0127,99.084,8536.0
2019-03-06 11:40:00,111.25,111.25,110.84,110.84,4716.0,99.1107,99.1107,98.7455,98.7455,4716.0
2019-03-06 11:45:00,110.87,111.15,110.87,110.93,21687.0,98.7722,99.0216,98.7722,98.8257,21687.0
2019-03-06 11:50:00,110.92,110.92,110.73,110.77,3600.0,98.8167,98.8167,98.6475,98.6831,3600.0
2019-03-06 11:55:00,110.81,110.96,110.81,110.9,2060.0,98.7187,98.8524,98.7187,98.7989,2060.0
2019-03-06 12:00:00,110.89,110.96,110.88,110.89,1200.0,98.79,98.8524,98.7811,98.79,1200.0
2019-03-06 12:05:00,110.92,111.03,110.92,111.0,4000.0,98.8167,98.9147,98.8167,98.888,4000.0
2019-03-06 12:10:00,110.99,110.99,110.84,110.88,1630.0,98.8791,98.8791,98.7455,98.7811,1630.0
2019-03-06 12:15:00,110.88,110.93,110.76,110.78,1814.0,98.7811,98.8257,98.6742,98.692,1814.0
2019-03-06 12:20:00,110.78,110.82,110.68,110.68,1951.0,98.692,98.7277,98.6029,98.6029,1951.0
2019-03-06 12:25:00,110.7,110.76,110.64,110.69,2400.0,98.6207,98.6742,98.5673,98.6118,2400.0
2019-03-06 12:30:00,110.69,110.77,110.69,110.77,1451.0,98.6118,98.6831,98.6118,98.6831,1451.0
2019-03-06 12:35:00,110.84,110.85,110.78,110.83,1801.0,98.7455,98.7544,98.692,98.7366,1801.0
2019-03-06 12:40:00,110.82,110.89,110.82,110.86,900.0,98.7277,98.79,98.7277,98.7633,900.0
2019-03-06 12:45:00,110.88,110.91,110.78,110.83,900.0,98.7811,98.8078,98.692,98.7366,900.0
2019-03-06 12:50:00,110.86,110.92,110.76,110.76,1632.0,98.7633,98.8167,98.6742,98.6742,1632.0
2019-03-06 12:55:00,110.75,110.77,110.71,110.72,3350.0,98.6653,98.6831,98.6297,98.6386,3350.0
2019-03-06 13:00:00,110.76,110.8,110.73,110.78,1400.0,98.6742,98.7098,98.6475,98.692,1400.0
2019-03-06 13:05:00,110.76,110.77,110.73,110.73,629.0,98.6742,98.6831,98.6475,98.6475,629.0
2019-03-06 13:10:00,110.74,110.8,110.74,110.77,1709.0,98.6564,98.7098,98.6564,98.6831,1709.0
2019-03-06 13:15:00,110.74,110.84,110.73,110.83,1822.0,98.6564,98.7455,98.6475,98.7366,1822.0
2019-03-06 13:20:00,110.82,110.82,110.73,110.75,1816.0,98.7277,98.7277,98.6475,98.6653,1816.0
2019-03-06 13:25:00,110.75,110.75,110.66,110.69,2300.0,98.6653,98.6653,98.5851,98.6118,2300.0
2019-03-06 13:30:00,110.7,110.81,110.7,110.79,2108.0,98.6207,98.7187,98.6207,98.7009,2108.0
2019-03-06 13:35:00,110.8,110.87,110.69,110.87,2500.0,98.7098,98.7722,98.6118,98.7722,2500.0
2019-03-06 13:40:00,110.9,110.9,110.81,110.81,1407.0,98.7989,98.7989,98.7187,98.7187,1407.0
2019-03-06 13:45:00,110.79,110.84,110.74,110.75,3032.0,98.7009,98.7455,98.6564,98.6653,3032.0
2019-03-06 13:50:00,110.74,110.77,110.71,110.75,5443.0,98.6564,98.6831,98.6297,98.6653,5443.0
2019-03-06 13:55:00,110.76,110.86,110.76,110.84,2074.0,98.6742,98.7633,98.6742,98.7455,2074.0
2019-03-06 14:00:00,110.83,110.98,110.83,110.97,1695.0,98.7366,98.8702,98.7366,98.8613,1695.0
2019-03-06 14:05:00,110.98,110.99,110.84,110.88,1722.0,98.8702,98.8791,98.7455,98.7811,1722.0
2019-03-06 14:10:00,110.91,110.92,110.88,110.88,1910.0,98.8078,98.8167,98.7811,98.7811,1910.0
2019-03-06 14:15:00,110.85,110.91,110.83,110.84,2008.0,98.7544,98.8078,98.7366,98.7455,2008.0
2019-03-06 14:20:00,110.84,110.9,110.84,110.87,1358.0,98.7455,98.7989,98.7455,98.7722,1358.0
2019-03-06 14:25:00,110.81,110.81,110.75,110.8,1100.0,98.7187,98.7187,98.6653,98.7098,1100.0
2019-03-06 14:30:00,110.76,110.77,110.65,110.68,3518.0,98.6742,98.6831,98.5762,98.6029,3518.0
2019-03-06 14:35:00,110.68,110.74,110.65,110.74,1905.0,98.6029,98.6564,98.5762,98.6564,1905.0
2019-03-06 14:40:00,110.67,110.67,110.55,110.64,1303.0,98.594,98.594,98.4871,98.5673,1303.0
2019-03-06 14:45:00,110.62,110.65,110.57,110.6,2637.0,98.5495,98.5762,98.5049,98.5317,2637.0
2019-03-06 14:50:00,110.63,110.72,110.59,110.71,2885.0,98.5584,98.6386,98.5228,98.6297,2885.0
2019-03-06 14:55:00,110.7,110.79,110.63,110.69,8406.0,98.6207,98.7009,98.5584,98.6118,8406.0
2019-03-06 15:00:00,110.7,110.81,110.69,110.72,3200.0,98.6207,98.7187,98.6118,98.6386,3200.0
2019-03-06 15:05:00,110.67,110.72,110.61,110.65,3600.0,98.594,98.6386,98.5406,98.5762,3600.0
2019-03-06 15:10:00,110.6,110.65,110.47,110.48,5105.0,98.5317,98.5762,98.4158,98.4248,5105.0
2019-03-06 15:15:00,110.49,110.52,110.39,110.5,3448.0,98.4337,98.4604,98.3446,98.4426,3448.0
2019-03-06 15:20:00,110.51,110.55,110.49,110.51,3300.0,98.4515,98.4871,98.4337,98.4515,3300.0
2019-03-06 15:25:00,110.54,110.58,110.46,110.58,5312.0,98.4782,98.5138,98.4069,98.5138,5312.0
2019-03-06 15:30:00,110.6,110.69,110.58,110.66,5866.0,98.5317,98.6118,98.5138,98.5851,5866.0
2019-03-06 15:35:00,110.7,110.81,110.7,110.76,10198.0,98.6207,98.7187,98.6207,98.6742,10198.0
2019-03-06 15:40:00,110.76,110.85,110.72,110.83,13431.0,98.6742,98.7544,98.6386,98.7366,13431.0
2019-03-06 15:45:00,110.79,110.82,110.62,110.67,17419.0,98.7009,98.7277,98.5495,98.594,17419.0
2019-03-06 15:50:00,110.68,110.8,110.63,110.63,13062.0,98.6029,98.7098,98.5584,98.5584,13062.0
2019-03-06 15:55:00,110.63,110.66,110.51,110.56,44654.0,98.5584,98.5851,98.4515,98.496,44654.0
2019-03-07 09:30:00,110.4,110.5,110.09,110.12,10893.0,98.3535,98.4426,98.0773,98.104,10893.0
2019-03-07 09:35:00,110.09,110.09,109.38,109.59,26010.0,98.0773,98.0773,97.4448,97.6319,26010.0
2019-03-07 09:40:00,109.57,109.73,109.35,109.44,15193.0,97.6141,97.7566,97.4181,97.4982,15193.0
2019-03-07 09:45:00,109.39,109.42,108.89,108.9,10193.0,97.4537,97.4804,97.0083,97.0172,10193.0
2019-03-07 09:50:00,108.97,109.1,108.59,108.86,8735.0,97.0795,97.1953,96.741,96.9815,8735.0
2019-03-07 09:55:00,108.91,109.0,108.83,108.9,10370.0,97.0261,97.1062,96.9548,97.0172,10370.0
2019-03-07 10:00:00,108.9,109.17,108.89,109.04,7318.0,97.0172,97.2577,97.0083,97.1419,7318.0
2019-03-07 10:05:00,109.08,109.48,109.08,109.24,6632.0,97.1775,97.5339,97.1775,97.3201,6632.0
2019-03-07 10:10:00,109.23,109.29,109.13,109.23,5648.0,97.3112,97.3646,97.2221,97.3112,5648.0
2019-03-07 10:15:00,109.2,109.33,109.03,109.13,5755.0,97.2844,97.4002,97.133,97.2221,5755.0
2019-03-07 10:20:00,109.07,109.28,109.02,109.23,6920.0,97.1686,97.3557,97.1241,97.3112,6920.0
2019-03-07 10:25:00,109.25,109.47,109.24,109.43,3400.0,97.329,97.525,97.3201,97.4893,3400.0
2019-03-07 10:30:00,109.4,109.58,109.34,109.57,3811.0,97.4626,97.623,97.4091,97.6141,3811.0
2019-03-07 10:35:00,109.55,109.66,109.52,109.65,4955.0,97.5962,97.6942,97.5695,97.6853,4955.0
2019-03-07 10:40:00,109.65,109.65,109.47,109.5,5700.0,97.6853,97.6853,97.525,97.5517,5700.0
2019-03-07 10:45:00,109.5,109.75,109.5,109.74,3097.0,97.5517,97.7744,97.5517,97.7655,3097.0
2019-03-07 10:50:00,109.77,109.79,109.58,109.77,13538.0,97.7922,97.81,97.623,97.7922,13538.0
2019-03-07 10:55:00,109.77,109.78,109.68,109.68,22888.0,97.7922,97.8011,97.712,97.712,22888.0
2019-03-07 11:00:00,109.67,109.67,109.49,109.5,23915.0,97.7031,97.7031,97.5428,97.5517,23915.0
2019-03-07 11:05:00,109.52,109.52,109.4,109.48,7836.0,97.5695,97.5695,97.4626,97.5339,7836.0
2019-03-07 11:10:00,109.53,109.54,109.46,109.52,4065.0,97.5784,97.5873,97.5161,97.5695,4065.0
2019-03-07 11:15:00,109.51,109.54,109.27,109.32,6713.0,97.5606,97.5873,97.3468,97.3913,6713.0
2019-03-07 11:20:00,109.33,109.45,109.25,109.44,3700.0,97.4002,97.5071,97.329,97.4982,3700.0
2019-03-07 11:25:00,109.5,109.63,109.49,109.61,8134.0,97.5517,97.6675,97.5428,97.6497,8134.0
2019-03-07 11:30:00,109.6,109.72,109.58,109.61,32290.0,97.6408,97.7477,97.623,97.6497,32290.0
2019-03-07 11:35:00,109.62,109.89,109.59,109.89,21625.0,97.6586,97.8991,97.6319,97.8991,21625.0
2019-03-07 11:40:00,109.89,110.0,109.81,109.94,4711.0,97.8991,97.9971,97.8279,97.9437,4711.0
2019-03-07 11:45:00,110.0,110.0,109.83,109.83,4245.0,97.9971,97.9971,97.8457,97.8457,4245.0
2019-03-07 11:50:00,109.84,109.92,109.81,109.87,3600.0,97.8546,97.9259,97.8279,97.8813,3600.0
2019-03-07 11:55:00,109.87,109.9,109.82,109.87,2984.0,97.8813,97.908,97.8368,97.8813,2984.0
2019-03-07 12:00:00,109.82,109.82,109.71,109.78,5349.0,97.8368,97.8368,97.7388,97.8011,5349.0
2019-03-07 12:05:00,109.74,109.92,109.74,109.88,3600.0,97.7655,97.9259,97.7655,97.8902,3600.0
2019-03-07 12:10:00,109.92,109.98,109.92,109.93,4202.0,97.9259,97.9793,97.9259,97.9348,4202.0
2019-03-07 12:15:00,109.98,110.0,109.84,109.86,2790.0,97.9793,97.9971,97.8546,97.8724,2790.0
2019-03-07 12:20:00,109.9,109.97,109.87,109.96,4253.0,97.908,97.9704,97.8813,97.9615,4253.0
2019-03-07 12:25:00,109.97,110.15,109.95,110.08,2844.0,97.9704,98.1308,97.9526,98.0684,2844.0
2019-03-07 12:30:00,110.05,110.22,109.92,110.17,8550.0,98.0417,98.1931,97.9259,98.1486,8550.0
2019-03-07 12:35:00,110.14,110.17,110.08,110.1,1500.0,98.1219,98.1486,98.0684,98.0862,1500.0
2019-03-07 12:40:00,110.17,110.22,110.06,110.06,2222.0,98.1486,98.1931,98.0506,98.0506,2222.0
2019-03-07 12:45:00,110.12,110.16,110.02,110.08,3511.0,98.104,98.1397,98.0149,98.0684,3511.0
2019-03-07 12:50:00,110.06,110.23,110.05,110.23,2382.0,98.0506,98.202,98.0417,98.202,2382.0
2019-03-07 12:55:00,110.25,110.28,110.2,110.23,2000.0,98.2199,98.2466,98.1753,98.202,2000.0
2019-03-07 13:00:00,110.19,110.19,110.02,110.02,10687.0,98.1664,98.1664,98.0149,98.0149,10687.0
2019-03-07 13:05:00,109.98,110.03,109.97,110.02,2454.0,97.9793,98.0239,97.9704,98.0149,2454.0
2019-03-07 13:10:00,110.05,110.11,110.05,110.06,3786.0,98.0417,98.0951,98.0417,98.0506,3786.0
2019-03-07 13:15:00,110.12,110.18,110.06,110.14,3400.0,98.104,98.1575,98.0506,98.1219,3400.0
2019-03-07 13:20:00,110.15,110.18,110.12,110.13,1900.0,98.1308,98.1575,98.104,98.1129,1900.0
2019-03-07 13:25:00,110.13,110.18,110.11,110.11,2600.0,98.1129,98.1575,98.0951,98.0951,2600.0
2019-03-07 13:30:00,110.13,110.14,110.01,110.04,4477.0,98.1129,98.1219,98.006,98.0328,4477.0
2019-03-07 13:35:00,109.99,110.05,109.99,110.05,800.0,97.9882,98.0417,97.9882,98.0417,800.0
2019-03-07 13:40:00,110.06,110.11,110.01,110.09,2800.0,98.0506,98.0951,98.006,98.0773,2800.0
2019-03-07 13:45:00,110.09,110.17,110.09,110.15,2287.0,98.0773,98.1486,98.0773,98.1308,2287.0
2019-03-07 13:50:00,110.2,110.21,110.06,110.1,4800.0,98.1753,98.1842,98.0506,98.0862,4800.0
2019-03-07 13:55:00,110.11,110.11,110.03,110.05,3400.0,98.0951,98.0951,98.0239,98.0417,3400.0
2019-03-07 14:00:00,110.08,110.09,110.0,110.09,3680.0,98.0684,98.0773,97.9971,98.0773,3680.0
2019-03-07 14:05:00,110.07,110.07,109.94,110.01,4746.0,98.0595,98.0595,97.9437,98.006,4746.0
2019-03-07 14:10:00,109.98,110.02,109.88,109.88,21645.0,97.9793,98.0149,97.8902,97.8902,21645.0
2019-03-07 14:15:00,109.88,109.93,109.84,109.93,8237.0,97.8902,97.9348,97.8546,97.9348,8237.0
2019-03-07 14:20:00,109.92,110.01,109.91,109.94,6135.0,97.9259,98.006,97.917,97.9437,6135.0
2019-03-07 14:25:00,109.94,109.94,109.86,109.86,4297.0,97.9437,97.9437,97.8724,97.8724,4297.0
2019-03-07 14:30:00,109.9,109.92,109.7,109.76,9492.0,97.908,97.9259,97.7299,97.7833,9492.0
2019-03-07 14:35:00,109.73,109.8,109.73,109.73,5051.0,97.7566,97.819,97.7566,97.7566,5051.0
2019-03-07 14:40:00,109.76,109.83,109.69,109.83,6800.0,97.7833,97.8457,97.721,97.8457,6800.0
2019-03-07 14:45:00,109.85,109.85,109.59,109.66,6414.0,97.8635,97.8635,97.6319,97.6942,6414.0
2019-03-07 14:50:00,109.63,109.71,109.53,109.57,7036.0,97.6675,97.7388,97.5784,97.6141,7036.0
2019-03-07 14:55:00,109.57,109.58,109.39,109.39,7710.0,97.6141,97.623,97.4537,97.4537,7710.0
2019-03-07 15:00:00,109.41,109.45,109.32,109.4,5617.0,97.4715,97.5071,97.3913,97.4626,5617.0
2019-03-07 15:05:00,109.4,109.53,109.35,109.48,8382.0,97.4626,97.5784,97.4181,97.5339,8382.0
2019-03-07 15:10:00,109.47,109.6,109.45,109.56,6633.0,97.525,97.6408,97.5071,97.6051,6633.0
2019-03-07 15:15:00,109.56,109.84,109.56,109.84,11520.0,97.6051,97.8546,97.6051,97.8546,11520.0
2019-03-07 15:20:00,109.84,109.98,109.82,109.87,15357.0,97.8546,97.9793,97.8368,97.8813,15357.0
2019-03-07 15:25:00,109.87,109.99,109.83,109.84,11022.0,97.8813,97.9882,97.8457,97.8546,11022.0
2019-03-07 15:30:00,109.81,109.84,109.66,109.67,13316.0,97.8279,97.8546,97.6942,97.7031,13316.0
2019-03-07 15:35:00,109.69,109.94,109.67,109.93,16381.0,97.721,97.9437,97.7031,97.9348,16381.0
2019-03-07 15:40:00,109.92,109.97,109.8,109.91,19523.0,97.9259,97.9704,97.819,97.917,19523.0
2019-03-07 15:45:00,109.92,110.05,109.89,109.96,22121.0,97.9259,98.0417,97.8991,97.9615,22121.0
2019-03-07 15:50:00,109.96,109.96,109.67,109.75,27674.0,97.9615,97.9615,97.7031,97.7744,27674.0
2019-03-07 15:55:00,109.75,109.95,109.75,109.89,69599.0,97.7744,97.9526,97.7744,97.8991,69599.0
2019-03-08 09:30:00,109.01,109.15,107.83,108.12,35730.0,97.1152,97.2399,96.0639,96.3223,35730.0
2019-03-08 09:35:00,107.9,109.1,107.9,108.96,9008.0,96.1263,97.1953,96.1263,97.0706,9008.0
2019-03-08 09:40:00,108.94,109.12,108.94,109.04,5846.0,97.0528,97.2132,97.0528,97.1419,5846.0
2019-03-08 09:45:00,109.04,109.36,109.04,109.32,2299.0,97.1419,97.427,97.1419,97.3913,2299.0
2019-03-08 09:50:00,109.34,109.42,109.23,109.28,1700.0,97.4091,97.4804,97.3112,97.3557,1700.0
2019-03-08 09:55:00,109.21,109.25,108.89,108.91,6008.0,97.2933,97.329,97.0083,97.0261,6008.0
2019-03-08 10:00:00,109.01,109.11,108.9,109.09,4644.0,97.1152,97.2042,97.0172,97.1864,4644.0
2019-03-08 10:05:00,109.05,109.05,108.77,108.84,12177.0,97.1508,97.1508,96.9013,96.9637,12177.0
2019-03-08 10:10:00,108.86,109.0,108.77,108.88,12329.0,96.9815,97.1062,96.9013,96.9993,12329.0
2019-03-08 10:15:00,108.85,108.87,108.58,108.73,12748.0,96.9726,96.9904,96.7321,96.8657,12748.0
2019-03-08 10:20:00,108.69,108.84,108.63,108.73,2744.0,96.8301,96.9637,96.7766,96.8657,2744.0
2019-03-08 10:25:00,108.74,108.81,108.66,108.81,9724.0,96.8746,96.937,96.8033,96.937,9724.0
2019-03-08 10:30:00,108.79,108.99,108.74,108.75,4800.0,96.9192,97.0973,96.8746,96.8835,4800.0
2019-03-08 10:35:00,108.79,109.05,108.79,108.97,7066.0,96.9192,97.1508,96.9192,97.0795,7066.0
2019-03-08 10:40:00,108.94,109.37,108.87,109.36,6300.0,97.0528,97.4359,96.9904,97.427,6300.0
2019-03-08 10:45:00,109.34,109.52,109.31,109.47,4406.0,97.4091,97.5695,97.3824,97.525,4406.0
2019-03-08 10:50:00,109.48,109.48,109.17,109.26,5600.0,97.5339,97.5339,97.2577,97.3379,5600.0
2019-03-08 10:55:00,109.28,109.31,109.18,109.18,4807.0,97.3557,97.3824,97.2666,97.2666,4807.0
2019-03-08 11:00:00,109.1,109.18,109.06,109.13,11854.0,97.1953,97.2666,97.1597,97.2221,11854.0
2019-03-08 11:05:00,109.15,109.25,109.05,109.13,11908.0,97.2399,97.329,97.1508,97.2221,11908.0
2019-03-08 11:10:00,109.14,109.35,109.12,109.32,9994.0,97.231,97.4181,97.2132,97.3913,9994.0
2019-03-08 11:15:00,109.38,109.43,109.27,109.27,3869.0,97.4448,97.4893,97.3468,97.3468,3869.0
2019-03-08 11:20:00,109.19,109.28,109.13,109.28,12752.0,97.2755,97.3557,97.2221,97.3557,12752.0
2019-03-08 11:25:00,109.34,109.5,109.33,109.41,4100.0,97.4091,97.5517,97.4002,97.4715,4100.0
2019-03-08 11:30:00,109.42,109.44,109.26,109.26,4387.0,97.4804,97.4982,97.3379,97.3379,4387.0
2019-03-08 11:35:00,109.26,109.26,109.1,109.1,10001.0,97.3379,97.3379,97.1953,97.1953,10001.0
2019-03-08 11:40:00,109.11,109.15,109.07,109.08,5375.0,97.2042,97.2399,97.1686,97.1775,5375.0
2019-03-08 11:45:00,109.13,109.43,109.13,109.37,8900.0,97.2221,97.4893,97.2221,97.4359,8900.0
2019-03-08 11:50:00,109.35,109.42,109.27,109.36,4200.0,97.4181,97.4804,97.3468,97.427,4200.0
2019-03-08 11:55:00,109.35,109.35,109.17,109.19,3500.0,97.4181,97.4181,97.2577,97.2755,3500.0
2019-03-08 12:00:00,109.16,109.22,109.1,109.11,5930.0,97.2488,97.3022,97.1953,97.2042,5930.0
2019-03-08 12:05:00,109.09,109.12,109.02,109.02,3850.0,97.1864,97.2132,97.1241,97.1241,3850.0
2019-03-08 12:10:00,109.0,109.16,109.0,109.16,4305.0,97.1062,97.2488,97.1062,97.2488,4305.0
2019-03-08 12:15:00,109.16,109.19,109.12,109.13,2893.0,97.2488,97.2755,97.2132,97.2221,2893.0
2019-03-08 12:20:00,109.15,109.21,109.09,109.14,3800.0,97.2399,97.2933,97.1864,97.231,3800.0
2019-03-08 12:25:00,109.16,109.26,109.15,109.18,4000.0,97.2488,97.3379,97.2399,97.2666,4000.0
2019-03-08 12:30:00,109.19,109.26,109.15,109.15,3927.0,97.2755,97.3379,97.2399,97.2399,3927.0
2019-03-08 12:35:00,109.16,109.2,109.12,109.15,5864.0,97.2488,97.2844,97.2132,97.2399,5864.0
2019-03-08 12:40:00,109.15,109.26,109.14,109.18,4015.0,97.2399,97.3379,97.231,97.2666,4015.0
2019-03-08 12:45:00,109.19,109.29,109.13,109.19,9210.0,97.2755,97.3646,97.2221,97.2755,9210.0
2019-03-08 12:50:00,109.19,109.22,109.03,109.08,6300.0,97.2755,97.3022,97.133,97.1775,6300.0
2019-03-08 12:55:00,109.07,109.13,109.03,109.09,4776.0,97.1686,97.2221,97.133,97.1864,4776.0
2019-03-08 13:00:00,109.08,109.1,109.07,109.08,2900.0,97.1775,97.1953,97.1686,97.1775,2900.0
2019-03-08 13:05:00,109.08,109.13,108.97,108.98,4401.0,97.1775,97.2221,97.0795,97.0884,4401.0
2019-03-08 13:10:00,108.99,109.09,108.99,108.99,12499.0,97.0973,97.1864,97.0973,97.0973,12499.0
2019-03-08 13:15:00,108.97,108.98,108.85,108.89,4324.0,97.0795,97.0884,96.9726,97.0083,4324.0
2019-03-08 13:20:00,108.87,108.9,108.86,108.87,3925.0,96.9904,97.0172,96.9815,96.9904,3925.0
2019-03-08 13:25:00,108.88,109.0,108.86,108.94,4632.0,96.9993,97.1062,96.9815,97.0528,4632.0
2019-03-08 13:30:00,108.94,108.95,108.8,108.89,3000.0,97.0528,97.0617,96.9281,97.0083,3000.0
2019-03-08 13:35:00,108.85,108.92,108.83,108.9,2758.0,96.9726,97.035,96.9548,97.0172,2758.0
2019-03-08 13:40:00,108.91,108.98,108.88,108.88,3210.0,97.0261,97.0884,96.9993,96.9993,3210.0
2019-03-08 13:45:00,108.88,109.01,108.88,108.93,5049.0,96.9993,97.1152,96.9993,97.0439,5049.0
2019-03-08 13:50:00,108.93,108.95,108.86,108.91,5405.0,97.0439,97.0617,96.9815,97.0261,5405.0
2019-03-08 13:55:00,108.89,108.95,108.86,108.9,3527.0,97.0083,97.0617,96.9815,97.0172,3527.0
2019-03-08 14:00:00,108.93,108.93,108.72,108.76,3200.0,97.0439,97.0439,96.8568,96.8924,3200.0
2019-03-08 14:05:00,108.76,108.87,108.71,108.87,1929.0,96.8924,96.9904,96.8479,96.9904,1929.0
2019-03-08 14:10:00,108.89,108.92,108.8,108.8,4818.0,97.0083,97.035,96.9281,96.9281,4818.0
2019-03-08 14:15:00,108.82,108.96,108.82,108.92,5278.0,96.9459,97.0706,96.9459,97.035,5278.0
2019-03-08 14:20:00,108.94,109.05,108.93,109.04,3552.0,97.0528,97.1508,97.0439,97.1419,3552.0
2019-03-08 14:25:00,109.02,109.08,109.01,109.03,3549.0,97.1241,97.1775,97.1152,97.133,3549.0
2019-03-08 14:30:00,109.07,109.16,109.07,109.1,3700.0,97.1686,97.2488,97.1686,97.1953,3700.0
2019-03-08 14:35:00,109.07,109.1,109.03,109.05,3653.0,97.1686,97.1953,97.133,97.1508,3653.0
2019-03-08 14:40:00,109.07,109.25,109.06,109.23,3432.0,97.1686,97.329,97.1597,97.3112,3432.0
2019-03-08 14:45:00,109.2,109.22,109.14,109.14,5368.0,97.2844,97.3022,97.231,97.231,5368.0
2019-03-08 14:50:00,109.15,109.38,109.15,109.33,6423.0,97.2399,97.4448,97.2399,97.4002,6423.0
2019-03-08 14:55:00,109.33,109.33,109.25,109.29,10391.0,97.4002,97.4002,97.329,97.3646,10391.0
2019-03-08 15:00:00,109.29,109.33,109.25,109.29,12252.0,97.3646,97.4002,97.329,97.3646,12252.0
2019-03-08 15:05:00,109.3,109.5,109.28,109.39,9240.0,97.3735,97.5517,97.3557,97.4537,9240.0
2019-03-08 15:10:00,109.42,109.42,109.26,109.39,10580.0,97.4804,97.4804,97.3379,97.4537,10580.0
2019-03-08 15:15:00,109.4,109.41,109.2,109.21,14641.0,97.4626,97.4715,97.2844,97.2933,14641.0
2019-03-08 15:20:00,109.22,109.25,109.1,109.1,18257.0,97.3022,97.329,97.1953,97.1953,18257.0
2019-03-08 15:25:00,109.11,109.17,109.05,109.11,12326.0,97.2042,97.2577,97.1508,97.2042,12326.0
2019-03-08 15:30:00,109.09,109.38,109.08,109.29,18232.0,97.1864,97.4448,97.1775,97.3646,18232.0
2019-03-08 15:35:00,109.3,109.3,109.1,109.18,21040.0,97.3735,97.3735,97.1953,97.2666,21040.0
2019-03-08 15:40:00,109.21,109.44,109.21,109.43,24065.0,97.2933,97.4982,97.2933,97.4893,24065.0
2019-03-08 15:45:00,109.43,109.57,109.43,109.46,29835.0,97.4893,97.6141,97.4893,97.5161,29835.0
2019-03-08 15:50:00,109.46,109.61,109.44,109.58,41007.0,97.5161,97.6497,97.4982,97.623,41007.0
2019-03-08 15:55:00,109.57,109.66,109.56,109.63,71339.0,97.6141,97.6942,97.6051,97.6675,71339.0
2019-03-11 09:30:00,110.03,110.38,110.03,110.38,6903.0,98.0239,98.3357,98.0239,98.3357,6903.0
2019-03-11 09:35:00,110.19,110.26,109.73,109.99,4516.0,98.1664,98.2288,97.7566,97.9882,4516.0
2019-03-11 09:40:00,110.07,110.21,109.93,110.16,5012.0,98.0595,98.1842,97.9348,98.1397,5012.0
2019-03-11 09:45:00,109.93,110.18,109.79,109.79,5816.0,97.9348,98.1575,97.81,97.81,5816.0
2019-03-11 09:50:00,109.83,109.98,109.83,109.98,2000.0,97.8457,97.9793,97.8457,97.9793,2000.0
2019-03-11 09:55:00,109.93,110.09,109.82,110.05,4290.0,97.9348,98.0773,97.8368,98.0417,4290.0
2019-03-11 10:00:00,110.03,110.25,110.0,110.25,5419.0,98.0239,98.2199,97.9971,98.2199,5419.0
2019-03-11 10:05:00,110.23,110.4,110.17,110.35,3600.0,98.202,98.3535,98.1486,98.3089,3600.0
2019-03-11 10:10:00,110.26,110.33,110.14,110.3,6379.0,98.2288,98.2911,98.1219,98.2644,6379.0
2019-03-11 10:15:00,110.29,110.43,110.29,110.35,6902.0,98.2555,98.3802,98.2555,98.3089,6902.0
2019-03-11 10:20:00,110.36,110.39,110.26,110.26,5860.0,98.3178,98.3446,98.2288,98.2288,5860.0
2019-03-11 10:25:00,110.25,110.33,110.19,110.31,4450.0,98.2199,98.2911,98.1664,98.2733,4450.0
2019-03-11 10:30:00,110.3,110.37,110.26,110.28,5200.0,98.2644,98.3268,98.2288,98.2466,5200.0
2019-03-11 10:35:00,110.26,110.36,110.2,110.27,3838.0,98.2288,98.3178,98.1753,98.2377,3838.0
2019-03-11 10:40:00,110.31,110.34,110.23,110.27,2940.0,98.2733,98.3,98.202,98.2377,2940.0
2019-03-11 10:45:00,110.28,110.5,110.27,110.5,3400.0,98.2466,98.4426,98.2377,98.4426,3400.0
2019-03-11 10:50:00,110.48,110.65,110.48,110.49,4451.0,98.4248,98.5762,98.4248,98.4337,4451.0
2019-03-11 10:55:00,110.37,110.41,110.36,110.36,1629.0,98.3268,98.3624,98.3178,98.3178,1629.0
2019-03-11 11:00:00,110.33,110.47,110.24,110.47,9735.0,98.2911,98.4158,98.2109,98.4158,9735.0
2019-03-11 11:05:00,110.5,110.53,110.42,110.47,4080.0,98.4426,98.4693,98.3713,98.4158,4080.0
2019-03-11 11:10:00,110.41,110.49,110.37,110.48,5542.0,98.3624,98.4337,98.3268,98.4248,5542.0
2019-03-11 11:15:00,110.5,110.52,110.43,110.44,2904.0,98.4426,98.4604,98.3802,98.3891,2904.0
2019-03-11 11:20:00,110.45,110.58,110.44,110.53,2226.0,98.398,98.5138,98.3891,98.4693,2226.0
2019-03-11 11:25:00,110.55,110.57,110.42,110.44,1663.0,98.4871,98.5049,98.3713,98.3891,1663.0
2019-03-11 11:30:00,110.42,110.42,110.29,110.35,4252.0,98.3713,98.3713,98.2555,98.3089,4252.0
2019-03-11 11:35:00,110.34,110.56,110.34,110.47,2618.0,98.3,98.496,98.3,98.4158,2618.0
2019-03-11 11:40:00,110.49,110.58,110.44,110.53,4895.0,98.4337,98.5138,98.3891,98.4693,4895.0
2019-03-11 11:45:00,110.51,110.53,110.43,110.53,4900.0,98.4515,98.4693,98.3802,98.4693,4900.0
2019-03-11 11:50:00,110.56,110.76,110.53,110.72,5300.0,98.496,98.6742,98.4693,98.6386,5300.0
2019-03-11 11:55:00,110.69,110.73,110.54,110.67,3206.0,98.6118,98.6475,98.4782,98.594,3206.0
2019-03-11 12:00:00,110.62,110.73,110.57,110.73,9204.0,98.5495,98.6475,98.5049,98.6475,9204.0
2019-03-11 12:05:00,110.69,110.78,110.68,110.71,3309.0,98.6118,98.692,98.6029,98.6297,3309.0
2019-03-11 12:10:00,110.66,110.66,110.6,110.61,2300.0,98.5851,98.5851,98.5317,98.5406,2300.0
2019-03-11 12:15:00,110.61,110.65,110.57,110.62,6425.0,98.5406,98.5762,98.5049,98.5495,6425.0
2019-03-11 12:20:00,110.61,110.63,110.58,110.6,3500.0,98.5406,98.5584,98.5138,98.5317,3500.0
2019-03-11 12:25:00,110.62,110.62,110.48,110.51,3598.0,98.5495,98.5495,98.4248,98.4515,3598.0
2019-03-11 12:30:00,110.5,110.63,110.5,110.57,2400.0,98.4426,98.5584,98.4426,98.5049,2400.0
2019-03-11 12:35:00,110.58,110.65,110.58,110.62,2002.0,98.5138,98.5762,98.5138,98.5495,2002.0
2019-03-11 12:40:00,110.61,110.63,110.59,110.63,3105.0,98.5406,98.5584,98.5228,98.5584,3105.0
2019-03-11 12:45:00,110.61,110.65,110.57,110.58,1000.0,98.5406,98.5762,98.5049,98.5138,1000.0
2019-03-11 12:50:00,110.54,110.61,110.53,110.61,3900.0,98.4782,98.5406,98.4693,98.5406,3900.0
2019-03-11 12:55:00,110.55,110.59,110.45,110.45,3155.0,98.4871,98.5228,98.398,98.398,3155.0
2019-03-11 13:00:00,110.49,110.56,110.48,110.53,3100.0,98.4337,98.496,98.4248,98.4693,3100.0
2019-03-11 13:05:00,110.53,110.6,110.53,110.57,1111.0,98.4693,98.5317,98.4693,98.5049,1111.0
2019-03-11 13:10:00,110.57,110.63,110.55,110.63,4669.0,98.5049,98.5584,98.4871,98.5584,4669.0
2019-03-11 13:15:00,110.62,110.76,110.62,110.71,7121.0,98.5495,98.6742,98.5495,98.6297,7121.0
2019-03-11 13:20:00,110.72,110.73,110.66,110.66,1650.0,98.6386,98.6475,98.5851,98.5851,1650.0
2019-03-11 13:25:00,110.68,110.72,110.6,110.72,2850.0,98.6029,98.6386,98.5317,98.6386,2850.0
2019-03-11 13:30:00,110.73,110.82,110.73,110.82,2905.0,98.6475,98.7277,98.6475,98.7277,2905.0
2019-03-11 13:35:00,110.81,110.88,110.79,110.86,5160.0,98.7187,98.7811,98.7009,98.7633,5160.0
2019-03-11 13:40:00,110.87,110.87,110.73,110.79,4207.0,98.7722,98.7722,98.6475,98.7009,4207.0
2019-03-11 13:45:00,110.77,110.77,110.62,110.62,2503.0,98.6831,98.6831,98.5495,98.5495,2503.0
2019-03-11 13:50:00,110.63,110.78,110.63,110.75,7700.0,98.5584,98.692,98.5584,98.6653,7700.0
2019-03-11 13:55:00,110.75,110.89,110.75,110.88,6434.0,98.6653,98.79,98.6653,98.7811,6434.0
2019-03-11 14:00:00,110.86,110.93,110.81,110.93,5900.0,98.7633,98.8257,98.7187,98.8257,5900.0
2019-03-11 14:05:00,110.92,111.06,110.83,110.83,8532.0,98.8167,98.9415,98.7366,98.7366,8532.0
2019-03-11 14:10:00,110.82,110.83,110.73,110.83,2658.0,98.7277,98.7366,98.6475,98.7366,2658.0
2019-03-11 14:15:00,110.85,110.85,110.79,110.82,7315.0,98.7544,98.7544,98.7009,98.7277,7315.0
2019-03-11 14:20:00,110.83,110.94,110.82,110.94,7530.0,98.7366,98.8346,98.7277,98.8346,7530.0
2019-03-11 14:25:00,110.92,110.92,110.87,110.91,3510.0,98.8167,98.8167,98.7722,98.8078,3510.0
2019-03-11 14:30:00,110.89,110.92,110.78,110.84,3400.0,98.79,98.8167,98.692,98.7455,3400.0
2019-03-11 14:35:00,110.85,110.93,110.79,110.86,7619.0,98.7544,98.8257,98.7009,98.7633,7619.0
2019-03-11 14:40:00,110.86,110.87,110.73,110.73,6228.0,98.7633,98.7722,98.6475,98.6475,6228.0
2019-03-11 14:45:00,110.75,110.77,110.69,110.7,3400.0,98.6653,98.6831,98.6118,98.6207,3400.0
2019-03-11 14:50:00,110.67,110.69,110.59,110.63,7158.0,98.594,98.6118,98.5228,98.5584,7158.0
2019-03-11 14:55:00,110.58,110.7,110.54,110.67,6884.0,98.5138,98.6207,98.4782,98.594,6884.0
2019-03-11 15:00:00,110.64,110.73,110.64,110.72,3693.0,98.5673,98.6475,98.5673,98.6386,3693.0
2019-03-11 15:05:00,110.73,110.86,110.73,110.82,6573.0,98.6475,98.7633,98.6475,98.7277,6573.0
2019-03-11 15:10:00,110.79,110.89,110.79,110.85,5201.0,98.7009,98.79,98.7009,98.7544,5201.0
2019-03-11 15:15:00,110.83,110.89,110.77,110.89,7707.0,98.7366,98.79,98.6831,98.79,7707.0
2019-03-11 15:20:00,110.91,111.07,110.91,111.03,19171.0,98.8078,98.9504,98.8078,98.9147,19171.0
2019-03-11 15:25:00,111.03,111.04,110.92,111.0,9005.0,98.9147,98.9236,98.8167,98.888,9005.0
2019-03-11 15:30:00,111.0,111.08,110.9,111.08,12868.0,98.888,98.9593,98.7989,98.9593,12868.0
2019-03-11 15:35:00,111.08,111.09,110.9,110.91,19920.0,98.9593,98.9682,98.7989,98.8078,19920.0
2019-03-11 15:40:00,110.9,111.09,110.88,111.09,21273.0,98.7989,98.9682,98.7811,98.9682,21273.0
2019-03-11 15:45:00,111.09,111.23,111.08,111.23,41105.0,98.9682,99.0929,98.9593,99.0929,41105.0
2019-03-11 15:50:00,111.23,111.26,111.2,111.23,24823.0,99.0929,99.1196,99.0662,99.0929,24823.0
2019-03-11 15:55:00,111.24,111.31,111.16,111.29,88239.0,99.1018,99.1642,99.0306,99.1464,88239.0
2019-03-12 09:30:00,110.3,112.05,110.3,111.22,17940.0,98.2644,99.8234,98.2644,99.084,17940.0
2019-03-12 09:35:00,111.28,111.51,111.12,111.19,10273.0,99.1375,99.3424,98.9949,99.0573,10273.0
2019-03-12 09:40:00,111.16,111.26,111.03,111.13,21082.0,99.0306,99.1196,98.9147,99.0038,21082.0
2019-03-12 09:45:00,111.17,111.26,111.08,111.16,8477.0,99.0395,99.1196,98.9593,99.0306,8477.0
2019-03-12 09:50:00,111.06,111.21,111.0,111.21,8254.0,98.9415,99.0751,98.888,99.0751,8254.0
2019-03-12 09:55:00,111.14,111.26,111.11,111.26,5456.0,99.0127,99.1196,98.986,99.1196,5456.0
2019-03-12 10:00:00,111.21,111.42,111.2,111.4,9991.0,99.0751,99.2622,99.0662,99.2444,9991.0
2019-03-12 10:05:00,111.4,111.56,111.29,111.45,9120.0,99.2444,99.3869,99.1464,99.2889,9120.0
2019-03-12 10:10:00,111.4,111.47,111.35,111.38,9415.0,99.2444,99.3067,99.1998,99.2265,9415.0
2019-03-12 10:15:00,111.38,111.51,111.33,111.46,7518.0,99.2265,99.3424,99.182,99.2978,7518.0
2019-03-12 10:20:00,111.48,111.51,111.38,111.51,2541.0,99.3156,99.3424,99.2265,99.3424,2541.0
2019-03-12 10:25:00,111.5,111.54,111.45,111.51,3423.0,99.3335,99.3691,99.2889,99.3424,3423.0
2019-03-12 10:30:00,111.54,111.6,111.42,111.51,10501.0,99.3691,99.4225,99.2622,99.3424,10501.0
2019-03-12 10:35:00,111.52,111.55,111.45,111.48,5200.0,99.3513,99.378,99.2889,99.3156,5200.0
2019-03-12 10:40:00,111.48,111.49,111.29,111.31,3139.0,99.3156,99.3245,99.1464,99.1642,3139.0
2019-03-12 10:45:00,111.19,111.36,111.17,111.33,7101.0,99.0573,99.2087,99.0395,99.182,7101.0
2019-03-12 10:50:00,111.35,111.41,111.27,111.27,4366.0,99.1998,99.2533,99.1286,99.1286,4366.0
2019-03-12 10:55:00,111.32,111.35,111.29,111.33,5781.0,99.1731,99.1998,99.1464,99.182,5781.0
2019-03-12 11:00:00,111.3,111.35,111.29,111.3,4100.0,99.1553,99.1998,99.1464,99.1553,4100.0
2019-03-12 11:05:00,111.32,111.37,111.28,111.31,8631.0,99.1731,99.2176,99.1375,99.1642,8631.0
2019-03-12 11:10:00,111.33,111.34,111.06,111.09,16300.0,99.182,99.1909,98.9415,98.9682,16300.0
2019-03-12 11:15:00,111.09,111.15,111.03,111.08,7837.0,98.9682,99.0216,98.9147,98.9593,7837.0
2019-03-12 11:20:00,111.08,111.08,110.92,110.94,7268.0,98.9593,98.9593,98.8167,98.8346,7268.0
2019-03-12 11:25:00,110.89,111.04,110.89,111.02,2700.0,98.79,98.9236,98.79,98.9058,2700.0
2019-03-12 11:30:00,110.99,111.03,110.98,110.99,2027.0,98.8791,98.9147,98.8702,98.8791,2027.0
2019-03-12 11:35:00,111.04,111.16,111.04,111.14,2731.0,98.9236,99.0306,98.9236,99.0127,2731.0
2019-03-12 11:40:00,111.12,111.31,111.12,111.26,2300.0,98.9949,99.1642,98.9949,99.1196,2300.0
2019-03-12 11:45:00,111.22,111.25,111.12,111.13,3914.0,99.084,99.1107,98.9949,99.0038,3914.0
2019-03-12 11:50:00,111.12,111.35,111.12,111.29,7943.0,98.9949,99.1998,98.9949,99.1464,7943.0
2019-03-12 11:55:00,111.28,111.31,111.25,111.3,3470.0,99.1375,99.1642,99.1107,99.1553,3470.0
2019-03-12 12:00:00,111.29,111.3,111.15,111.16,4238.0,99.1464,99.1553,99.0216,99.0306,4238.0
2019-03-12 12:05:00,111.16,111.19,111.12,111.15,3500.0,99.0306,99.0573,98.9949,99.0216,3500.0
2019-03-12 12:10:00,111.17,111.24,111.17,111.23,5000.0,99.0395,99.1018,99.0395,99.0929,5000.0
2019-03-12 12:15:00,111.23,111.36,111.23,111.36,7510.0,99.0929,99.2087,99.0929,99.2087,7510.0
2019-03-12 12:20:00,111.33,111.34,111.28,111.34,7610.0,99.182,99.1909,99.1375,99.1909,7610.0
2019-03-12 12:25:00,111.35,111.39,111.31,111.38,6400.0,99.1998,99.2355,99.1642,99.2265,6400.0
2019-03-12 12:30:00,111.37,111.38,111.3,111.32,5200.0,99.2176,99.2265,99.1553,99.1731,5200.0
2019-03-12 12:35:00,111.34,111.4,111.34,111.4,3751.0,99.1909,99.2444,99.1909,99.2444,3751.0
2019-03-12 12:40:00,111.38,111.43,111.25,111.26,6698.0,99.2265,99.2711,99.1107,99.1196,6698.0
2019-03-12 12:45:00,111.25,111.27,111.21,111.21,2639.0,99.1107,99.1286,99.0751,99.0751,2639.0
2019-03-12 12:50:00,111.2,111.25,111.14,111.2,3586.0,99.0662,99.1107,99.0127,99.0662,3586.0
2019-03-12 12:55:00,111.22,111.26,111.19,111.2,2527.0,99.084,99.1196,99.0573,99.0662,2527.0
2019-03-12 13:00:00,111.21,111.25,111.18,111.2,3251.0,99.0751,99.1107,99.0484,99.0662,3251.0
2019-03-12 13:05:00,111.2,111.3,111.2,111.25,2742.0,99.0662,99.1553,99.0662,99.1107,2742.0
2019-03-12 13:10:00,111.23,111.25,111.21,111.24,2600.0,99.0929,99.1107,99.0751,99.1018,2600.0
2019-03-12 13:15:00,111.15,111.15,111.11,111.13,800.0,99.0216,99.0216,98.986,99.0038,800.0
2019-03-12 13:20:00,111.14,111.26,111.14,111.22,5048.0,99.0127,99.1196,99.0127,99.084,5048.0
2019-03-12 13:25:00,111.2,111.21,111.16,111.19,2900.0,99.0662,99.0751,99.0306,99.0573,2900.0
2019-03-12 13:30:00,111.2,111.21,111.15,111.21,5527.0,99.0662,99.0751,99.0216,99.0751,5527.0
2019-03-12 13:35:00,111.21,111.22,111.18,111.21,4274.0,99.0751,99.084,99.0484,99.0751,4274.0
2019-03-12 13:40:00,111.22,111.26,111.21,111.26,2300.0,99.084,99.1196,99.0751,99.1196,2300.0
2019-03-12 13:45:00,111.27,111.32,111.26,111.32,11390.0,99.1286,99.1731,99.1196,99.1731,11390.0
2019-03-12 13:50:00,111.32,111.36,111.3,111.33,4153.0,99.1731,99.2087,99.1553,99.182,4153.0
2019-03-12 13:55:00,111.33,111.36,111.29,111.31,2296.0,99.182,99.2087,99.1464,99.1642,2296.0
2019-03-12 14:00:00,111.31,111.33,111.28,111.3,4815.0,99.1642,99.182,99.1375,99.1553,4815.0
2019-03-12 14:05:00,111.29,111.29,111.26,111.29,6817.0,99.1464,99.1464,99.1196,99.1464,6817.0
2019-03-12 14:10:00,111.29,111.31,111.23,111.26,13679.0,99.1464,99.1642,99.0929,99.1196,13679.0
2019-03-12 14:15:00,111.25,111.35,111.22,111.35,4902.0,99.1107,99.1998,99.084,99.1998,4902.0
2019-03-12 14:20:00,111.32,111.32,111.26,111.26,4340.0,99.1731,99.1731,99.1196,99.1196,4340.0
2019-03-12 14:25:00,111.25,111.28,111.18,111.21,7100.0,99.1107,99.1375,99.0484,99.0751,7100.0
2019-03-12 14:30:00,111.24,111.3,111.22,111.28,6116.0,99.1018,99.1553,99.084,99.1375,6116.0
2019-03-12 14:35:00,111.26,111.3,111.23,111.24,9032.0,99.1196,99.1553,99.0929,99.1018,9032.0
2019-03-12 14:40:00,111.23,111.29,111.23,111.27,2950.0,99.0929,99.1464,99.0929,99.1286,2950.0
2019-03-12 14:45:00,111.25,111.29,111.22,111.29,10259.0,99.1107,99.1464,99.084,99.1464,10259.0
2019-03-12 14:50:00,111.28,111.36,111.26,111.31,7502.0,99.1375,99.2087,99.1196,99.1642,7502.0
2019-03-12 14:55:00,111.32,111.34,111.28,111.33,8115.0,99.1731,99.1909,99.1375,99.182,8115.0
2019-03-12 15:00:00,111.31,111.34,111.26,111.34,15217.0,99.1642,99.1909,99.1196,99.1909,15217.0
2019-03-12 15:05:00,111.31,111.36,111.3,111.34,8110.0,99.1642,99.2087,99.1553,99.1909,8110.0
2019-03-12 15:10:00,111.34,111.36,111.29,111.31,7808.0,99.1909,99.2087,99.1464,99.1642,7808.0
2019-03-12 15:15:00,111.3,111.3,111.15,111.16,6996.0,99.1553,99.1553,99.0216,99.0306,6996.0
2019-03-12 15:20:00,111.14,111.28,111.11,111.28,8763.0,99.0127,99.1375,98.986,99.1375,8763.0
2019-03-12 15:25:00,111.28,111.31,111.26,111.28,11152.0,99.1375,99.1642,99.1196,99.1375,11152.0
2019-03-12 15:30:00,111.27,111.27,111.18,111.23,12298.0,99.1286,99.1286,99.0484,99.0929,12298.0
2019-03-12 15:35:00,111.21,111.25,111.2,111.24,14373.0,99.0751,99.1107,99.0662,99.1018,14373.0
2019-03-12 15:40:00,111.24,111.25,111.13,111.25,29631.0,99.1018,99.1107,99.0038,99.1107,29631.0
2019-03-12 15:45:00,111.25,111.39,111.25,111.31,40041.0,99.1107,99.2355,99.1107,99.1642,40041.0
2019-03-12 15:50:00,111.31,111.31,111.17,111.18,29116.0,99.1642,99.1642,99.0395,99.0484,29116.0
2019-03-12 15:55:00,111.16,111.19,111.05,111.15,84791.0,99.0306,99.0573,98.9326,99.0216,84791.0
2019-03-13 09:30:00,111.59,111.82,111.42,111.63,21082.0,99.4136,99.6185,99.2622,99.4493,21082.0
2019-03-13 09:35:00,111.68,111.69,111.3,111.42,3000.0,99.4938,99.5027,99.1553,99.2622,3000.0
2019-03-13 09:40:00,111.47,111.5,111.26,111.34,8494.0,99.3067,99.3335,99.1196,99.1909,8494.0
2019-03-13 09:45:00,111.45,111.45,111.24,111.3,5700.0,99.2889,99.2889,99.1018,99.1553,5700.0
2019-03-13 09:50:00,111.29,111.42,111.29,111.41,2710.0,99.1464,99.2622,99.1464,99.2533,2710.0
2019-03-13 09:55:00,111.46,111.5,111.44,111.48,3147.0,99.2978,99.3335,99.28,99.3156,3147.0
2019-03-13 10:00:00,111.5,111.5,111.29,111.35,12623.0,99.3335,99.3335,99.1464,99.1998,12623.0
2019-03-13 10:05:00,111.37,111.43,111.27,111.27,10862.0,99.2176,99.2711,99.1286,99.1286,10862.0
2019-03-13 10:10:00,111.29,111.41,111.28,111.41,7080.0,99.1464,99.2533,99.1375,99.2533,7080.0
2019-03-13 10:15:00,111.4,111.45,111.31,111.41,6200.0,99.2444,99.2889,99.1642,99.2533,6200.0
2019-03-13 10:20:00,111.41,111.43,111.33,111.4,13605.0,99.2533,99.2711,99.182,99.2444,13605.0
2019-03-13 10:25:00,111.42,111.44,111.33,111.4,7740.0,99.2622,99.28,99.182,99.2444,7740.0
2019-03-13 10:30:00,111.41,111.52,111.38,111.48,7375.0,99.2533,99.3513,99.2265,99.3156,7375.0
2019-03-13 10:35:00,111.51,111.52,111.44,111.47,2888.0,99.3424,99.3513,99.28,99.3067,2888.0
2019-03-13 10:40:00,111.43,111.51,111.43,111.47,5442.0,99.2711,99.3424,99.2711,99.3067,5442.0
2019-03-13 10:45:00,111.51,111.55,111.48,111.5,10036.0,99.3424,99.378,99.3156,99.3335,10036.0
2019-03-13 10:50:00,111.5,111.6,111.49,111.57,13760.0,99.3335,99.4225,99.3245,99.3958,13760.0
2019-03-13 10:55:00,111.6,111.64,111.48,111.5,22241.0,99.4225,99.4582,99.3156,99.3335,22241.0
2019-03-13 11:00:00,111.5,111.65,111.5,111.58,14149.0,99.3335,99.4671,99.3335,99.4047,14149.0
2019-03-13 11:05:00,111.59,111.67,111.56,111.67,3100.0,99.4136,99.4849,99.3869,99.4849,3100.0
2019-03-13 11:10:00,111.66,111.72,111.61,111.72,6734.0,99.476,99.5294,99.4315,99.5294,6734.0
2019-03-13 11:15:00,111.72,111.75,111.62,111.62,12591.0,99.5294,99.5562,99.4404,99.4404,12591.0
2019-03-13 11:20:00,111.65,111.65,111.52,111.52,8027.0,99.4671,99.4671,99.3513,99.3513,8027.0
2019-03-13 11:25:00,111.52,111.63,111.51,111.56,8818.0,99.3513,99.4493,99.3424,99.3869,8818.0
2019-03-13 11:30:00,111.59,111.63,111.52,111.54,4788.0,99.4136,99.4493,99.3513,99.3691,4788.0
2019-03-13 11:35:00,111.56,111.56,111.48,111.5,34265.0,99.3869,99.3869,99.3156,99.3335,34265.0
2019-03-13 11:40:00,111.53,111.55,111.49,111.53,4307.0,99.3602,99.378,99.3245,99.3602,4307.0
2019-03-13 11:45:00,111.52,111.53,111.48,111.5,27532.0,99.3513,99.3602,99.3156,99.3335,27532.0
2019-03-13 11:50:00,111.5,111.57,111.49,111.57,3400.0,99.3335,99.3958,99.3245,99.3958,3400.0
2019-03-13 11:55:00,111.59,111.59,111.51,111.54,7946.0,99.4136,99.4136,99.3424,99.3691,7946.0
2019-03-13 12:00:00,111.55,111.56,111.5,111.52,10000.0,99.378,99.3869,99.3335,99.3513,10000.0
2019-03-13 12:05:00,111.52,111.53,111.45,111.45,11789.0,99.3513,99.3602,99.2889,99.2889,11789.0
2019-03-13 12:10:00,111.46,111.5,111.41,111.43,3802.0,99.2978,99.3335,99.2533,99.2711,3802.0
2019-03-13 12:15:00,111.43,111.49,111.39,111.39,7627.0,99.2711,99.3245,99.2355,99.2355,7627.0
2019-03-13 12:20:00,111.39,111.39,111.31,111.33,3455.0,99.2355,99.2355,99.1642,99.182,3455.0
2019-03-13 12:25:00,111.35,111.42,111.32,111.42,2371.0,99.1998,99.2622,99.1731,99.2622,2371.0
2019-03-13 12:30:00,111.46,111.54,111.46,111.51,3050.0,99.2978,99.3691,99.2978,99.3424,3050.0
2019-03-13 12:35:00,111.54,111.59,111.49,111.52,6708.0,99.3691,99.4136,99.3245,99.3513,6708.0
2019-03-13 12:40:00,111.5,111.65,111.5,111.65,3777.0,99.3335,99.4671,99.3335,99.4671,3777.0
2019-03-13 12:45:00,111.67,111.67,111.46,111.5,10074.0,99.4849,99.4849,99.2978,99.3335,10074.0
2019-03-13 12:50:00,111.48,111.5,111.42,111.42,2800.0,99.3156,99.3335,99.2622,99.2622,2800.0
2019-03-13 12:55:00,111.43,111.52,111.42,111.48,13059.0,99.2711,99.3513,99.2622,99.3156,13059.0
2019-03-13 13:00:00,111.51,111.55,111.49,111.49,10717.0,99.3424,99.378,99.3245,99.3245,10717.0
2019-03-13 13:05:00,111.48,111.52,111.44,111.46,2800.0,99.3156,99.3513,99.28,99.2978,2800.0
2019-03-13 13:10:00,111.47,111.58,111.44,111.57,17199.0,99.3067,99.4047,99.28,99.3958,17199.0
2019-03-13 13:15:00,111.57,111.57,111.49,111.51,3334.0,99.3958,99.3958,99.3245,99.3424,3334.0
2019-03-13 13:20:00,111.51,111.56,111.45,111.5,9457.0,99.3424,99.3869,99.2889,99.3335,9457.0
2019-03-13 13:25:00,111.52,111.61,111.49,111.61,2450.0,99.3513,99.4315,99.3245,99.4315,2450.0
2019-03-13 13:30:00,111.61,111.63,111.51,111.53,2451.0,99.4315,99.4493,99.3424,99.3602,2451.0
2019-03-13 13:35:00,111.51,111.56,111.51,111.51,1900.0,99.3424,99.3869,99.3424,99.3424,1900.0
2019-03-13 13:40:00,111.51,111.53,111.48,111.5,12712.0,99.3424,99.3602,99.3156,99.3335,12712.0
2019-03-13 13:45:00,111.52,111.53,111.46,111.5,24423.0,99.3513,99.3602,99.2978,99.3335,24423.0
2019-03-13 13:50:00,111.5,111.56,111.48,111.52,38644.0,99.3335,99.3869,99.3156,99.3513,38644.0
2019-03-13 13:55:00,111.54,111.6,111.48,111.55,7346.0,99.3691,99.4225,99.3156,99.378,7346.0
2019-03-13 14:00:00,111.56,111.84,111.56,111.84,3900.0,99.3869,99.6364,99.3869,99.6364,3900.0
2019-03-13 14:05:00,111.84,111.92,111.78,111.78,7952.0,99.6364,99.7076,99.5829,99.5829,7952.0
2019-03-13 14:10:00,111.78,111.79,111.67,111.68,5200.0,99.5829,99.5918,99.4849,99.4938,5200.0
2019-03-13 14:15:00,111.69,111.7,111.63,111.64,5319.0,99.5027,99.5116,99.4493,99.4582,5319.0
2019-03-13 14:20:00,111.64,111.66,111.54,111.54,9126.0,99.4582,99.476,99.3691,99.3691,9126.0
2019-03-13 14:25:00,111.54,111.58,111.3,111.37,60811.0,99.3691,99.4047,99.1553,99.2176,60811.0
2019-03-13 14:30:00,111.37,111.59,111.37,111.57,10132.0,99.2176,99.4136,99.2176,99.3958,10132.0
2019-03-13 14:35:00,111.57,111.64,111.54,111.61,4923.0,99.3958,99.4582,99.3691,99.4315,4923.0
2019-03-13 14:40:00,111.59,111.6,111.53,111.55,6829.0,99.4136,99.4225,99.3602,99.378,6829.0
2019-03-13 14:45:00,111.53,111.61,111.45,111.47,43362.0,99.3602,99.4315,99.2889,99.3067,43362.0
2019-03-13 14:50:00,111.46,111.5,111.4,111.49,21876.0,99.2978,99.3335,99.2444,99.3245,21876.0
2019-03-13 14:55:00,111.47,111.61,111.45,111.58,15444.0,99.3067,99.4315,99.2889,99.4047,15444.0
2019-03-13 15:00:00,111.54,111.55,111.48,111.52,10201.0,99.3691,99.378,99.3156,99.3513,10201.0
2019-03-13 15:05:00,111.54,111.58,111.4,111.4,9256.0,99.3691,99.4047,99.2444,99.2444,9256.0
2019-03-13 15:10:00,111.4,111.4,111.06,111.08,16293.0,99.2444,99.2444,98.9415,98.9593,16293.0
2019-03-13 15:15:00,111.07,111.16,111.05,111.06,11684.0,98.9504,99.0306,98.9326,98.9415,11684.0
2019-03-13 15:20:00,111.04,111.12,110.41,110.87,53642.0,98.9236,98.9949,98.3624,98.7722,53642.0
2019-03-13 15:25:00,110.88,111.03,110.83,110.92,15562.0,98.7811,98.9147,98.7366,98.8167,15562.0
2019-03-13 15:30:00,110.91,111.2,110.9,111.2,15800.0,98.8078,99.0662,98.7989,99.0662,15800.0
2019-03-13 15:35:00,111.18,111.24,111.13,111.18,27067.0,99.0484,99.1018,99.0038,99.0484,27067.0
2019-03-13 15:40:00,111.18,111.26,111.14,111.25,25012.0,99.0484,99.1196,99.0127,99.1107,25012.0
2019-03-13 15:45:00,111.26,111.33,111.1,111.14,32626.0,99.1196,99.182,98.9771,99.0127,32626.0
2019-03-13 15:50:00,111.15,111.28,111.15,111.23,47554.0,99.0216,99.1375,99.0216,99.0929,47554.0
2019-03-13 15:55:00,111.23,111.38,111.2,111.32,130531.0,99.0929,99.2265,99.0662,99.1731,130531.0
2019-03-14 09:30:00,111.04,111.12,110.55,110.55,20041.0,98.9236,98.9949,98.4871,98.4871,20041.0
2019-03-14 09:35:00,110.74,111.03,110.58,111.03,4474.0,98.6564,98.9147,98.5138,98.9147,4474.0
2019-03-14 09:40:00,110.95,111.05,110.73,110.73,4847.0,98.8435,98.9326,98.6475,98.6475,4847.0
2019-03-14 09:45:00,110.67,110.85,110.58,110.59,6104.0,98.594,98.7544,98.5138,98.5228,6104.0
2019-03-14 09:50:00,110.59,110.74,110.54,110.6,6800.0,98.5228,98.6564,98.4782,98.5317,6800.0
2019-03-14 09:55:00,110.65,110.65,110.36,110.37,9090.0,98.5762,98.5762,98.3178,98.3268,9090.0
2019-03-14 10:00:00,110.37,110.48,110.11,110.11,15073.0,98.3268,98.4248,98.0951,98.0951,15073.0
2019-03-14 10:05:00,110.11,110.29,110.11,110.28,11460.0,98.0951,98.2555,98.0951,98.2466,11460.0
2019-03-14 10:10:00,110.29,110.32,110.11,110.15,8621.0,98.2555,98.2822,98.0951,98.1308,8621.0
2019-03-14 10:15:00,110.15,110.17,110.03,110.12,16401.0,98.1308,98.1486,98.0239,98.104,16401.0
2019-03-14 10:20:00,110.11,110.13,109.98,110.05,21546.0,98.0951,98.1129,97.9793,98.0417,21546.0
2019-03-14 10:25:00,110.05,110.1,109.86,109.86,7644.0,98.0417,98.0862,97.8724,97.8724,7644.0
2019-03-14 10:30:00,109.85,110.01,109.85,109.9,12380.0,97.8635,98.006,97.8635,97.908,12380.0
2019-03-14 10:35:00,109.9,109.94,109.75,109.81,10384.0,97.908,97.9437,97.7744,97.8279,10384.0
2019-03-14 10:40:00,109.81,109.81,109.54,109.56,22654.0,97.8279,97.8279,97.5873,97.6051,22654.0
2019-03-14 10:45:00,109.57,109.67,109.49,109.51,17237.0,97.6141,97.7031,97.5428,97.5606,17237.0
2019-03-14 10:50:00,109.52,109.53,109.32,109.5,28581.0,97.5695,97.5784,97.3913,97.5517,28581.0
2019-03-14 10:55:00,109.47,109.68,109.46,109.62,8014.0,97.525,97.712,97.5161,97.6586,8014.0
2019-03-14 11:00:00,109.59,109.62,109.41,109.41,11235.0,97.6319,97.6586,97.4715,97.4715,11235.0
2019-03-14 11:05:00,109.44,109.56,109.43,109.53,9636.0,97.4982,97.6051,97.4893,97.5784,9636.0
2019-03-14 11:10:00,109.54,109.78,109.49,109.76,20474.0,97.5873,97.8011,97.5428,97.7833,20474.0
2019-03-14 11:15:00,109.73,109.78,109.72,109.72,3625.0,97.7566,97.8011,97.7477,97.7477,3625.0
2019-03-14 11:20:00,109.71,109.73,109.58,109.59,7719.0,97.7388,97.7566,97.623,97.6319,7719.0
2019-03-14 11:25:00,109.59,109.6,109.46,109.46,8365.0,97.6319,97.6408,97.5161,97.5161,8365.0
2019-03-14 11:30:00,109.48,109.52,109.38,109.46,7445.0,97.5339,97.5695,97.4448,97.5161,7445.0
2019-03-14 11:35:00,109.49,109.5,109.42,109.45,8571.0,97.5428,97.5517,97.4804,97.5071,8571.0
2019-03-14 11:40:00,109.44,109.48,109.4,109.46,4721.0,97.4982,97.5339,97.4626,97.5161,4721.0
2019-03-14 11:45:00,109.47,109.52,109.44,109.47,7205.0,97.525,97.5695,97.4982,97.525,7205.0
2019-03-14 11:50:00,109.47,109.48,109.42,109.42,6989.0,97.525,97.5339,97.4804,97.4804,6989.0
2019-03-14 11:55:00,109.42,109.42,109.32,109.32,5764.0,97.4804,97.4804,97.3913,97.3913,5764.0
2019-03-14 12:00:00,109.35,109.39,109.33,109.39,7823.0,97.4181,97.4537,97.4002,97.4537,7823.0
2019-03-14 12:05:00,109.39,109.45,109.36,109.43,7586.0,97.4537,97.5071,97.427,97.4893,7586.0
2019-03-14 12:10:00,109.45,109.46,109.3,109.34,7670.0,97.5071,97.5161,97.3735,97.4091,7670.0
2019-03-14 12:15:00,109.36,109.45,109.35,109.39,6244.0,97.427,97.5071,97.4181,97.4537,6244.0
2019-03-14 12:20:00,109.4,109.4,109.25,109.25,4600.0,97.4626,97.4626,97.329,97.329,4600.0
2019-03-14 12:25:00,109.27,109.35,109.23,109.35,7017.0,97.3468,97.4181,97.3112,97.4181,7017.0
2019-03-14 12:30:00,109.38,109.4,109.34,109.35,7300.0,97.4448,97.4626,97.4091,97.4181,7300.0
2019-03-14 12:35:00,109.35,109.4,109.35,109.35,2352.0,97.4181,97.4626,97.4181,97.4181,2352.0
2019-03-14 12:40:00,109.36,109.41,109.36,109.4,4572.0,97.427,97.4715,97.427,97.4626,4572.0
2019-03-14 12:45:00,109.4,109.53,109.39,109.49,7503.0,97.4626,97.5784,97.4537,97.5428,7503.0
2019-03-14 12:50:00,109.49,109.51,109.36,109.36,4890.0,97.5428,97.5606,97.427,97.427,4890.0
2019-03-14 12:55:00,109.33,109.37,109.29,109.33,4026.0,97.4002,97.4359,97.3646,97.4002,4026.0
2019-03-14 13:00:00,109.33,109.38,109.32,109.32,5907.0,97.4002,97.4448,97.3913,97.3913,5907.0
2019-03-14 13:05:00,109.34,109.36,109.29,109.34,5760.0,97.4091,97.427,97.3646,97.4091,5760.0
2019-03-14 13:10:00,109.32,109.35,109.29,109.32,2772.0,97.3913,97.4181,97.3646,97.3913,2772.0
2019-03-14 13:15:00,109.34,109.37,109.31,109.32,3637.0,97.4091,97.4359,97.3824,97.3913,3637.0
2019-03-14 13:20:00,109.3,109.3,109.21,109.25,5047.0,97.3735,97.3735,97.2933,97.329,5047.0
2019-03-14 13:25:00,109.26,109.26,109.2,109.2,6595.0,97.3379,97.3379,97.2844,97.2844,6595.0
2019-03-14 13:30:00,109.2,109.24,109.16,109.16,5626.0,97.2844,97.3201,97.2488,97.2488,5626.0
2019-03-14 13:35:00,109.17,109.19,109.08,109.1,9385.0,97.2577,97.2755,97.1775,97.1953,9385.0
2019-03-14 13:40:00,109.11,109.15,109.05,109.12,11141.0,97.2042,97.2399,97.1508,97.2132,11141.0
2019-03-14 13:45:00,109.14,109.18,109.1,109.1,7169.0,97.231,97.2666,97.1953,97.1953,7169.0
2019-03-14 13:50:00,109.13,109.15,108.99,108.99,6161.0,97.2221,97.2399,97.0973,97.0973,6161.0
2019-03-14 13:55:00,109.0,109.13,109.0,109.12,6595.0,97.1062,97.2221,97.1062,97.2132,6595.0
2019-03-14 14:00:00,109.11,109.16,109.09,109.14,7021.0,97.2042,97.2488,97.1864,97.231,7021.0
2019-03-14 14:05:00,109.19,109.19,109.15,109.15,5086.0,97.2755,97.2755,97.2399,97.2399,5086.0
2019-03-14 14:10:00,109.15,109.17,109.07,109.07,10978.0,97.2399,97.2577,97.1686,97.1686,10978.0
2019-03-14 14:15:00,109.07,109.09,109.02,109.08,8412.0,97.1686,97.1864,97.1241,97.1775,8412.0
2019-03-14 14:20:00,109.09,109.29,109.09,109.27,12785.0,97.1864,97.3646,97.1864,97.3468,12785.0
2019-03-14 14:25:00,109.28,109.34,109.28,109.31,6293.0,97.3557,97.4091,97.3557,97.3824,6293.0
2019-03-14 14:30:00,109.3,109.31,109.2,109.25,5903.0,97.3735,97.3824,97.2844,97.329,5903.0
2019-03-14 14:35:00,109.24,109.26,109.2,109.2,4261.0,97.3201,97.3379,97.2844,97.2844,4261.0
2019-03-14 14:40:00,109.21,109.27,109.19,109.24,5986.0,97.2933,97.3468,97.2755,97.3201,5986.0
2019-03-14 14:45:00,109.24,109.35,109.24,109.28,13063.0,97.3201,97.4181,97.3201,97.3557,13063.0
2019-03-14 14:50:00,109.27,109.34,109.24,109.31,8209.0,97.3468,97.4091,97.3201,97.3824,8209.0
2019-03-14 14:55:00,109.29,109.34,109.28,109.32,5648.0,97.3646,97.4091,97.3557,97.3913,5648.0
2019-03-14 15:00:00,109.31,109.34,109.25,109.33,9837.0,97.3824,97.4091,97.329,97.4002,9837.0
2019-03-14 15:05:00,109.33,109.39,109.32,109.35,8419.0,97.4002,97.4537,97.3913,97.4181,8419.0
2019-03-14 15:10:00,109.33,109.35,109.25,109.29,9330.0,97.4002,97.4181,97.329,97.3646,9330.0
2019-03-14 15:15:00,109.29,109.32,109.22,109.23,12904.0,97.3646,97.3913,97.3022,97.3112,12904.0
2019-03-14 15:20:00,109.21,109.27,109.16,109.27,8999.0,97.2933,97.3468,97.2488,97.3468,8999.0
2019-03-14 15:25:00,109.26,109.32,109.24,109.3,7454.0,97.3379,97.3913,97.3201,97.3735,7454.0
2019-03-14 15:30:00,109.31,109.39,109.3,109.35,12704.0,97.3824,97.4537,97.3735,97.4181,12704.0
2019-03-14 15:35:00,109.35,109.44,109.35,109.4,14914.0,97.4181,97.4982,97.4181,97.4626,14914.0
2019-03-14 15:40:00,109.4,109.52,109.38,109.52,27945.0,97.4626,97.5695,97.4448,97.5695,27945.0
2019-03-14 15:45:00,109.54,109.57,109.35,109.37,34595.0,97.5873,97.6141,97.4181,97.4359,34595.0
2019-03-14 15:50:00,109.37,109.53,109.36,109.46,38889.0,97.4359,97.5784,97.427,97.5161,38889.0
2019-03-14 15:55:00,109.45,109.71,109.38,109.68,108547.0,97.5071,97.7388,97.4448,97.712,108547.0
2019-03-15 09:30:00,109.52,109.81,109.5,109.81,255086.0,97.5695,97.8279,97.5517,97.8279,255086.0
2019-03-15 09:35:00,109.83,109.94,109.78,109.86,3301.0,97.8457,97.9437,97.8011,97.8724,3301.0
2019-03-15 09:40:00,109.76,110.07,109.75,110.04,3028.0,97.7833,98.0595,97.7744,98.0328,3028.0
2019-03-15 09:45:00,110.1,110.24,109.94,110.21,3330.0,98.0862,98.2109,97.9437,98.1842,3330.0
2019-03-15 09:50:00,110.2,110.5,110.19,110.36,3325.0,98.1753,98.4426,98.1664,98.3178,3325.0
2019-03-15 09:55:00,110.44,110.5,110.14,110.14,4621.0,98.3891,98.4426,98.1219,98.1219,4621.0
2019-03-15 10:00:00,110.16,110.21,109.93,110.04,4800.0,98.1397,98.1842,97.9348,98.0328,4800.0
2019-03-15 10:05:00,110.03,110.08,109.66,109.67,6271.0,98.0239,98.0684,97.6942,97.7031,6271.0
2019-03-15 10:10:00,109.61,109.68,109.42,109.54,13610.0,97.6497,97.712,97.4804,97.5873,13610.0
2019-03-15 10:15:00,109.52,109.52,109.19,109.27,15129.0,97.5695,97.5695,97.2755,97.3468,15129.0
2019-03-15 10:20:00,109.29,109.33,109.14,109.18,8000.0,97.3646,97.4002,97.231,97.2666,8000.0
2019-03-15 10:25:00,109.2,109.37,109.16,109.34,5514.0,97.2844,97.4359,97.2488,97.4091,5514.0
2019-03-15 10:30:00,109.4,109.48,109.31,109.46,6801.0,97.4626,97.5339,97.3824,97.5161,6801.0
2019-03-15 10:35:00,109.46,109.5,109.29,109.34,5913.0,97.5161,97.5517,97.3646,97.4091,5913.0
2019-03-15 10:40:00,109.36,109.44,109.25,109.44,4475.0,97.427,97.4982,97.329,97.4982,4475.0
2019-03-15 10:45:00,109.45,109.45,109.33,109.34,3406.0,97.5071,97.5071,97.4002,97.4091,3406.0
2019-03-15 10:50:00,109.36,109.43,109.3,109.37,3659.0,97.427,97.4893,97.3735,97.4359,3659.0
2019-03-15 10:55:00,109.37,109.43,109.35,109.41,3270.0,97.4359,97.4893,97.4181,97.4715,3270.0
2019-03-15 11:00:00,109.43,109.62,109.33,109.56,10658.0,97.4893,97.6586,97.4002,97.6051,10658.0
2019-03-15 11:05:00,109.55,109.55,109.46,109.49,5245.0,97.5962,97.5962,97.5161,97.5428,5245.0
2019-03-15 11:10:00,109.52,109.52,109.4,109.42,4824.0,97.5695,97.5695,97.4626,97.4804,4824.0
2019-03-15 11:15:00,109.44,109.47,109.35,109.42,12217.0,97.4982,97.525,97.4181,97.4804,12217.0
2019-03-15 11:20:00,109.42,109.42,109.3,109.39,5295.0,97.4804,97.4804,97.3735,97.4537,5295.0
2019-03-15 11:25:00,109.41,109.42,109.35,109.35,1900.0,97.4715,97.4804,97.4181,97.4181,1900.0
2019-03-15 11:30:00,109.34,109.41,109.31,109.4,4709.0,97.4091,97.4715,97.3824,97.4626,4709.0
2019-03-15 11:35:00,109.38,109.38,109.3,109.32,3253.0,97.4448,97.4448,97.3735,97.3913,3253.0
2019-03-15 11:40:00,109.33,109.4,109.31,109.39,7300.0,97.4002,97.4626,97.3824,97.4537,7300.0
2019-03-15 11:45:00,109.37,109.66,109.36,109.66,16456.0,97.4359,97.6942,97.427,97.6942,16456.0
2019-03-15 11:50:00,109.65,109.7,109.54,109.57,5944.0,97.6853,97.7299,97.5873,97.6141,5944.0
2019-03-15 11:55:00,109.56,109.59,109.45,109.56,5500.0,97.6051,97.6319,97.5071,97.6051,5500.0
2019-03-15 12:00:00,109.57,109.59,109.52,109.58,4427.0,97.6141,97.6319,97.5695,97.623,4427.0
2019-03-15 12:05:00,109.6,109.7,109.59,109.7,2900.0,97.6408,97.7299,97.6319,97.7299,2900.0
2019-03-15 12:10:00,109.75,109.83,109.72,109.81,5400.0,97.7744,97.8457,97.7477,97.8279,5400.0
2019-03-15 12:15:00,109.83,109.83,109.73,109.81,5887.0,97.8457,97.8457,97.7566,97.8279,5887.0
2019-03-15 12:20:00,109.82,109.93,109.8,109.89,2761.0,97.8368,97.9348,97.819,97.8991,2761.0
2019-03-15 12:25:00,109.91,109.91,109.73,109.73,6696.0,97.917,97.917,97.7566,97.7566,6696.0
2019-03-15 12:30:00,109.72,109.8,109.7,109.7,5374.0,97.7477,97.819,97.7299,97.7299,5374.0
2019-03-15 12:35:00,109.72,109.81,109.72,109.8,4858.0,97.7477,97.8279,97.7477,97.819,4858.0
2019-03-15 12:40:00,109.81,109.81,109.77,109.81,5164.0,97.8279,97.8279,97.7922,97.8279,5164.0
2019-03-15 12:45:00,109.83,109.85,109.76,109.76,4200.0,97.8457,97.8635,97.7833,97.7833,4200.0
2019-03-15 12:50:00,109.76,109.84,109.68,109.75,5987.0,97.7833,97.8546,97.712,97.7744,5987.0
2019-03-15 12:55:00,109.73,109.77,109.69,109.77,2700.0,97.7566,97.7922,97.721,97.7922,2700.0
2019-03-15 13:00:00,109.79,109.9,109.78,109.9,5497.0,97.81,97.908,97.8011,97.908,5497.0
2019-03-15 13:05:00,109.9,109.99,109.89,109.94,2700.0,97.908,97.9882,97.8991,97.9437,2700.0
2019-03-15 13:10:00,109.95,109.97,109.9,109.94,5001.0,97.9526,97.9704,97.908,97.9437,5001.0
2019-03-15 13:15:00,109.94,110.01,109.92,110.0,7500.0,97.9437,98.006,97.9259,97.9971,7500.0
2019-03-15 13:20:00,110.01,110.03,109.97,109.97,6287.0,98.006,98.0239,97.9704,97.9704,6287.0
2019-03-15 13:25:00,109.94,109.94,109.86,109.87,3100.0,97.9437,97.9437,97.8724,97.8813,3100.0
2019-03-15 13:30:00,109.87,109.9,109.86,109.86,3750.0,97.8813,97.908,97.8724,97.8724,3750.0
2019-03-15 13:35:00,109.85,109.89,109.84,109.87,1864.0,97.8635,97.8991,97.8546,97.8813,1864.0
2019-03-15 13:40:00,109.86,109.9,109.83,109.84,8753.0,97.8724,97.908,97.8457,97.8546,8753.0
2019-03-15 13:45:00,109.84,109.88,109.84,109.88,2969.0,97.8546,97.8902,97.8546,97.8902,2969.0
2019-03-15 13:50:00,109.88,109.89,109.84,109.85,3900.0,97.8902,97.8991,97.8546,97.8635,3900.0
2019-03-15 13:55:00,109.86,109.86,109.8,109.83,3332.0,97.8724,97.8724,97.819,97.8457,3332.0
2019-03-15 14:00:00,109.83,109.84,109.79,109.79,3888.0,97.8457,97.8546,97.81,97.81,3888.0
2019-03-15 14:05:00,109.79,109.8,109.71,109.72,3525.0,97.81,97.819,97.7388,97.7477,3525.0
2019-03-15 14:10:00,109.73,109.74,109.64,109.65,4600.0,97.7566,97.7655,97.6764,97.6853,4600.0
2019-03-15 14:15:00,109.63,109.65,109.61,109.64,9643.0,97.6675,97.6853,97.6497,97.6764,9643.0
2019-03-15 14:20:00,109.62,109.66,109.59,109.63,10302.0,97.6586,97.6942,97.6319,97.6675,10302.0
2019-03-15 14:25:00,109.62,109.67,109.61,109.65,7590.0,97.6586,97.7031,97.6497,97.6853,7590.0
2019-03-15 14:30:00,109.66,109.72,109.63,109.7,22701.0,97.6942,97.7477,97.6675,97.7299,22701.0
2019-03-15 14:35:00,109.71,109.84,109.66,109.84,4706.0,97.7388,97.8546,97.6942,97.8546,4706.0
2019-03-15 14:40:00,109.86,109.99,109.86,109.95,4331.0,97.8724,97.9882,97.8724,97.9526,4331.0
2019-03-15 14:45:00,109.94,109.97,109.87,109.9,9779.0,97.9437,97.9704,97.8813,97.908,9779.0
2019-03-15 14:50:00,109.9,109.92,109.75,109.81,7167.0,97.908,97.9259,97.7744,97.8279,7167.0
2019-03-15 14:55:00,109.83,109.87,109.74,109.74,11642.0,97.8457,97.8813,97.7655,97.7655,11642.0
2019-03-15 15:00:00,109.72,109.75,109.66,109.66,9880.0,97.7477,97.7744,97.6942,97.6942,9880.0
2019-03-15 15:05:00,109.67,109.7,109.63,109.69,6258.0,97.7031,97.7299,97.6675,97.721,6258.0
2019-03-15 15:10:00,109.68,109.72,109.65,109.69,8329.0,97.712,97.7477,97.6853,97.721,8329.0
2019-03-15 15:15:00,109.65,109.77,109.64,109.76,7465.0,97.6853,97.7922,97.6764,97.7833,7465.0
2019-03-15 15:20:00,109.76,109.86,109.74,109.86,9180.0,97.7833,97.8724,97.7655,97.8724,9180.0
2019-03-15 15:25:00,109.84,109.88,109.83,109.84,8000.0,97.8546,97.8902,97.8457,97.8546,8000.0
2019-03-15 15:30:00,109.84,109.85,109.65,109.67,10950.0,97.8546,97.8635,97.6853,97.7031,10950.0
2019-03-15 15:35:00,109.67,109.67,109.48,109.52,14410.0,97.7031,97.7031,97.5339,97.5695,14410.0
2019-03-15 15:40:00,109.51,109.68,109.51,109.64,17197.0,97.5606,97.712,97.5606,97.6764,17197.0
2019-03-15 15:45:00,109.64,109.79,109.63,109.79,29151.0,97.6764,97.81,97.6675,97.81,29151.0
2019-03-15 15:50:00,109.78,109.78,109.64,109.67,36070.0,97.8011,97.8011,97.6764,97.7031,36070.0
2019-03-15 15:55:00,109.67,110.06,109.67,110.02,98497.0,97.7031,98.0506,97.7031,98.0149,98497.0
2019-03-18 09:30:00,110.28,110.28,109.78,109.78,16555.0,98.2466,98.2466,97.8011,97.8011,16555.0
2019-03-18 09:35:00,109.76,109.96,109.65,109.7,11015.0,97.7833,97.9615,97.6853,97.7299,11015.0
2019-03-18 09:40:00,109.74,109.91,109.7,109.88,16332.0,97.7655,97.917,97.7299,97.8902,16332.0
2019-03-18 09:45:00,109.88,109.91,109.71,109.83,18532.0,97.8902,97.917,97.7388,97.8457,18532.0
2019-03-18 09:50:00,109.81,109.97,109.71,109.71,14658.0,97.8279,97.9704,97.7388,97.7388,14658.0
2019-03-18 09:55:00,109.71,109.77,109.65,109.72,17122.0,97.7388,97.7922,97.6853,97.7477,17122.0
2019-03-18 10:00:00,109.86,110.07,109.78,110.03,7628.0,97.8724,98.0595,97.8011,98.0239,7628.0
2019-03-18 10:05:00,110.06,110.18,109.95,110.18,40171.0,98.0506,98.1575,97.9526,98.1575,40171.0
2019-03-18 10:10:00,110.2,110.33,110.01,110.1,14928.0,98.1753,98.2911,98.006,98.0862,14928.0
2019-03-18 10:15:00,110.12,110.21,110.01,110.13,11524.0,98.104,98.1842,98.006,98.1129,11524.0
2019-03-18 10:20:00,110.16,110.17,110.07,110.1,5312.0,98.1397,98.1486,98.0595,98.0862,5312.0
2019-03-18 10:25:00,110.11,110.11,110.07,110.07,4995.0,98.0951,98.0951,98.0595,98.0595,4995.0
2019-03-18 10:30:00,110.1,110.1,110.04,110.04,11028.0,98.0862,98.0862,98.0328,98.0328,11028.0
2019-03-18 10:35:00,110.05,110.05,109.98,110.01,9819.0,98.0417,98.0417,97.9793,98.006,9819.0
2019-03-18 10:40:00,109.99,110.05,109.96,109.96,6476.0,97.9882,98.0417,97.9615,97.9615,6476.0
2019-03-18 10:45:00,109.98,110.13,109.97,110.1,11850.0,97.9793,98.1129,97.9704,98.0862,11850.0
2019-03-18 10:50:00,110.1,110.17,110.0,110.0,13235.0,98.0862,98.1486,97.9971,97.9971,13235.0
2019-03-18 10:55:00,109.99,110.31,109.99,110.27,13038.0,97.9882,98.2733,97.9882,98.2377,13038.0
2019-03-18 11:00:00,110.27,110.33,110.23,110.24,13510.0,98.2377,98.2911,98.202,98.2109,13510.0
2019-03-18 11:05:00,110.24,110.27,110.21,110.22,6840.0,98.2109,98.2377,98.1842,98.1931,6840.0
2019-03-18 11:10:00,110.22,110.22,110.17,110.17,9091.0,98.1931,98.1931,98.1486,98.1486,9091.0
2019-03-18 11:15:00,110.18,110.19,110.02,110.02,11192.0,98.1575,98.1664,98.0149,98.0149,11192.0
2019-03-18 11:20:00,109.99,110.0,109.86,109.87,6636.0,97.9882,97.9971,97.8724,97.8813,6636.0
2019-03-18 11:25:00,109.87,109.89,109.81,109.82,6722.0,97.8813,97.8991,97.8279,97.8368,6722.0
2019-03-18 11:30:00,109.81,109.87,109.78,109.85,9838.0,97.8279,97.8813,97.8011,97.8635,9838.0
2019-03-18 11:35:00,109.81,109.83,109.75,109.83,6391.0,97.8279,97.8457,97.7744,97.8457,6391.0
2019-03-18 11:40:00,109.86,109.9,109.76,109.76,5349.0,97.8724,97.908,97.7833,97.7833,5349.0
2019-03-18 11:45:00,109.77,109.79,109.74,109.78,4105.0,97.7922,97.81,97.7655,97.8011,4105.0
2019-03-18 11:50:00,109.76,109.87,109.76,109.83,8922.0,97.7833,97.8813,97.7833,97.8457,8922.0
2019-03-18 11:55:00,109.85,109.87,109.8,109.8,5200.0,97.8635,97.8813,97.819,97.819,5200.0
2019-03-18 12:00:00,109.81,109.84,109.76,109.76,7780.0,97.8279,97.8546,97.7833,97.7833,7780.0
2019-03-18 12:05:00,109.78,109.86,109.75,109.85,6767.0,97.8011,97.8724,97.7744,97.8635,6767.0
2019-03-18 12:10:00,109.83,109.85,109.8,109.83,4600.0,97.8457,97.8635,97.819,97.8457,4600.0
2019-03-18 12:15:00,109.85,109.89,109.79,109.89,7400.0,97.8635,97.8991,97.81,97.8991,7400.0
2019-03-18 12:20:00,109.86,110.03,109.86,110.03,8701.0,97.8724,98.0239,97.8724,98.0239,8701.0
2019-03-18 12:25:00,110.03,110.07,109.98,110.04,4410.0,98.0239,98.0595,97.9793,98.0328,4410.0
2019-03-18 12:30:00,110.08,110.1,110.03,110.05,5585.0,98.0684,98.0862,98.0239,98.0417,5585.0
2019-03-18 12:35:00,110.07,110.16,110.06,110.13,4124.0,98.0595,98.1397,98.0506,98.1129,4124.0
2019-03-18 12:40:00,110.13,110.17,110.11,110.14,6961.0,98.1129,98.1486,98.0951,98.1219,6961.0
2019-03-18 12:45:00,110.15,110.18,110.14,110.16,6280.0,98.1308,98.1575,98.1219,98.1397,6280.0
2019-03-18 12:50:00,110.19,110.27,110.16,110.26,5069.0,98.1664,98.2377,98.1397,98.2288,5069.0
2019-03-18 12:55:00,110.26,110.33,110.19,110.2,7813.0,98.2288,98.2911,98.1664,98.1753,7813.0
2019-03-18 13:00:00,110.2,110.24,110.19,110.21,8015.0,98.1753,98.2109,98.1664,98.1842,8015.0
2019-03-18 13:05:00,110.2,110.35,110.19,110.31,5853.0,98.1753,98.3089,98.1664,98.2733,5853.0
2019-03-18 13:10:00,110.31,110.37,110.3,110.33,6306.0,98.2733,98.3268,98.2644,98.2911,6306.0
2019-03-18 13:15:00,110.33,110.33,110.26,110.29,7495.0,98.2911,98.2911,98.2288,98.2555,7495.0
2019-03-18 13:20:00,110.3,110.36,110.3,110.34,4500.0,98.2644,98.3178,98.2644,98.3,4500.0
2019-03-18 13:25:00,110.34,110.38,110.29,110.32,8254.0,98.3,98.3357,98.2555,98.2822,8254.0
2019-03-18 13:30:00,110.29,110.29,110.16,110.16,8961.0,98.2555,98.2555,98.1397,98.1397,8961.0
2019-03-18 13:35:00,110.17,110.17,110.07,110.13,7975.0,98.1486,98.1486,98.0595,98.1129,7975.0
2019-03-18 13:40:00,110.13,110.17,110.1,110.16,6900.0,98.1129,98.1486,98.0862,98.1397,6900.0
2019-03-18 13:45:00,110.16,110.17,110.14,110.17,4417.0,98.1397,98.1486,98.1219,98.1486,4417.0
2019-03-18 13:50:00,110.17,110.24,110.16,110.23,7234.0,98.1486,98.2109,98.1397,98.202,7234.0
2019-03-18 13:55:00,110.23,110.25,110.17,110.19,9425.0,98.202,98.2199,98.1486,98.1664,9425.0
2019-03-18 14:00:00,110.19,110.23,110.16,110.19,7830.0,98.1664,98.202,98.1397,98.1664,7830.0
2019-03-18 14:05:00,110.19,110.24,110.19,110.21,9983.0,98.1664,98.2109,98.1664,98.1842,9983.0
2019-03-18 14:10:00,110.22,110.23,110.14,110.14,32949.0,98.1931,98.202,98.1219,98.1219,32949.0
2019-03-18 14:15:00,110.14,110.19,110.14,110.14,9204.0,98.1219,98.1664,98.1219,98.1219,9204.0
2019-03-18 14:20:00,110.14,110.2,110.14,110.18,9942.0,98.1219,98.1753,98.1219,98.1575,9942.0
2019-03-18 14:25:00,110.19,110.32,110.19,110.31,18350.0,98.1664,98.2822,98.1664,98.2733,18350.0
2019-03-18 14:30:00,110.33,110.38,110.32,110.38,3712.0,98.2911,98.3357,98.2822,98.3357,3712.0
2019-03-18 14:35:00,110.39,110.53,110.39,110.48,10021.0,98.3446,98.4693,98.3446,98.4248,10021.0
2019-03-18 14:40:00,110.49,110.6,110.48,110.55,5101.0,98.4337,98.5317,98.4248,98.4871,5101.0
2019-03-18 14:45:00,110.55,110.66,110.55,110.59,7515.0,98.4871,98.5851,98.4871,98.5228,7515.0
2019-03-18 14:50:00,110.58,110.62,110.56,110.6,5396.0,98.5138,98.5495,98.496,98.5317,5396.0
2019-03-18 14:55:00,110.62,110.67,110.6,110.62,7917.0,98.5495,98.594,98.5317,98.5495,7917.0
2019-03-18 15:00:00,110.62,110.64,110.49,110.56,14863.0,98.5495,98.5673,98.4337,98.496,14863.0
2019-03-18 15:05:00,110.56,110.61,110.56,110.6,5331.0,98.496,98.5406,98.496,98.5317,5331.0
2019-03-18 15:10:00,110.61,110.68,110.6,110.66,6588.0,98.5406,98.6029,98.5317,98.5851,6588.0
2019-03-18 15:15:00,110.65,110.72,110.64,110.72,9084.0,98.5762,98.6386,98.5673,98.6386,9084.0
2019-03-18 15:20:00,110.73,110.74,110.68,110.69,9775.0,98.6475,98.6564,98.6029,98.6118,9775.0
2019-03-18 15:25:00,110.7,110.78,110.7,110.74,8926.0,98.6207,98.692,98.6207,98.6564,8926.0
2019-03-18 15:30:00,110.74,110.92,110.74,110.92,15445.0,98.6564,98.8167,98.6564,98.8167,15445.0
2019-03-18 15:35:00,110.92,111.01,110.91,110.92,17215.0,98.8167,98.8969,98.8078,98.8167,17215.0
2019-03-18 15:40:00,110.91,111.01,110.83,111.0,19178.0,98.8078,98.8969,98.7366,98.888,19178.0
2019-03-18 15:45:00,111.0,111.05,110.94,111.0,20651.0,98.888,98.9326,98.8346,98.888,20651.0
2019-03-18 15:50:00,111.0,111.01,110.9,110.97,18692.0,98.888,98.8969,98.7989,98.8613,18692.0
2019-03-18 15:55:00,110.97,111.04,110.85,110.95,144808.0,98.8613,98.9236,98.7544,98.8435,144808.0
2019-03-19 09:30:00,111.31,112.07,111.31,112.05,13072.0,99.1642,99.8413,99.1642,99.8234,13072.0
2019-03-19 09:35:00,112.06,112.15,111.76,111.8,14281.0,99.8323,99.9125,99.5651,99.6007,14281.0
2019-03-19 09:40:00,111.8,111.8,111.48,111.5,9296.0,99.6007,99.6007,99.3156,99.3335,9296.0
2019-03-19 09:45:00,111.5,111.51,111.15,111.37,9815.0,99.3335,99.3424,99.0216,99.2176,9815.0
2019-03-19 09:50:00,111.36,111.47,111.23,111.47,10206.0,99.2087,99.3067,99.0929,99.3067,10206.0
2019-03-19 09:55:00,111.45,111.48,111.38,111.42,6300.0,99.2889,99.3156,99.2265,99.2622,6300.0
2019-03-19 10:00:00,111.45,111.68,111.45,111.55,15200.0,99.2889,99.4938,99.2889,99.378,15200.0
2019-03-19 10:05:00,111.55,111.66,111.48,111.66,10413.0,99.378,99.476,99.3156,99.476,10413.0
2019-03-19 10:10:00,111.74,111.79,111.7,111.74,10122.0,99.5473,99.5918,99.5116,99.5473,10122.0
2019-03-19 10:15:00,111.73,111.75,111.66,111.7,14743.0,99.5384,99.5562,99.476,99.5116,14743.0
2019-03-19 10:20:00,111.68,111.68,111.64,111.66,1901.0,99.4938,99.4938,99.4582,99.476,1901.0
2019-03-19 10:25:00,111.65,111.68,111.47,111.47,4910.0,99.4671,99.4938,99.3067,99.3067,4910.0
2019-03-19 10:30:00,111.47,111.47,111.37,111.44,5628.0,99.3067,99.3067,99.2176,99.28,5628.0
2019-03-19 10:35:00,111.45,111.47,111.42,111.42,9027.0,99.2889,99.3067,99.2622,99.2622,9027.0
2019-03-19 10:40:00,111.42,111.45,111.34,111.4,5857.0,99.2622,99.2889,99.1909,99.2444,5857.0
2019-03-19 10:45:00,111.41,111.41,111.36,111.4,25229.0,99.2533,99.2533,99.2087,99.2444,25229.0
2019-03-19 10:50:00,111.4,111.52,111.31,111.48,17049.0,99.2444,99.3513,99.1642,99.3156,17049.0
2019-03-19 10:55:00,111.45,111.45,111.34,111.37,4587.0,99.2889,99.2889,99.1909,99.2176,4587.0
2019-03-19 11:00:00,111.39,111.53,111.39,111.48,5937.0,99.2355,99.3602,99.2355,99.3156,5937.0
2019-03-19 11:05:00,111.5,111.55,111.49,111.49,11600.0,99.3335,99.378,99.3245,99.3245,11600.0
2019-03-19 11:10:00,111.46,111.47,111.4,111.43,12039.0,99.2978,99.3067,99.2444,99.2711,12039.0
2019-03-19 11:15:00,111.43,111.45,111.39,111.39,4635.0,99.2711,99.2889,99.2355,99.2355,4635.0
2019-03-19 11:20:00,111.39,111.45,111.39,111.43,11415.0,99.2355,99.2889,99.2355,99.2711,11415.0
2019-03-19 11:25:00,111.44,111.53,111.43,111.43,6413.0,99.28,99.3602,99.2711,99.2711,6413.0
2019-03-19 11:30:00,111.42,111.6,111.39,111.58,14088.0,99.2622,99.4225,99.2355,99.4047,14088.0
2019-03-19 11:35:00,111.6,111.66,111.54,111.62,6748.0,99.4225,99.476,99.3691,99.4404,6748.0
2019-03-19 11:40:00,111.63,111.64,111.56,111.56,10785.0,99.4493,99.4582,99.3869,99.3869,10785.0
2019-03-19 11:45:00,111.56,111.61,111.56,111.6,12948.0,99.3869,99.4315,99.3869,99.4225,12948.0
2019-03-19 11:50:00,111.6,111.62,111.5,111.52,21326.0,99.4225,99.4404,99.3335,99.3513,21326.0
2019-03-19 11:55:00,111.5,111.56,111.48,111.55,25452.0,99.3335,99.3869,99.3156,99.378,25452.0
2019-03-19 12:00:00,111.55,111.55,111.44,111.44,12781.0,99.378,99.378,99.28,99.28,12781.0
2019-03-19 12:05:00,111.44,111.47,111.39,111.43,14344.0,99.28,99.3067,99.2355,99.2711,14344.0
2019-03-19 12:10:00,111.43,111.55,111.43,111.51,6600.0,99.2711,99.378,99.2711,99.3424,6600.0
2019-03-19 12:15:00,111.53,111.53,111.43,111.43,7295.0,99.3602,99.3602,99.2711,99.2711,7295.0
2019-03-19 12:20:00,111.42,111.42,111.37,111.38,4386.0,99.2622,99.2622,99.2176,99.2265,4386.0
2019-03-19 12:25:00,111.38,111.38,111.31,111.33,11392.0,99.2265,99.2265,99.1642,99.182,11392.0
2019-03-19 12:30:00,111.35,111.36,111.29,111.31,7152.0,99.1998,99.2087,99.1464,99.1642,7152.0
2019-03-19 12:35:00,111.3,111.33,111.28,111.32,4711.0,99.1553,99.182,99.1375,99.1731,4711.0
2019-03-19 12:40:00,111.3,111.33,111.27,111.27,7461.0,99.1553,99.182,99.1286,99.1286,7461.0
2019-03-19 12:45:00,111.27,111.27,110.82,110.84,14777.0,99.1286,99.1286,98.7277,98.7455,14777.0
2019-03-19 12:50:00,110.91,111.03,110.91,111.02,6215.0,98.8078,98.9147,98.8078,98.9058,6215.0
2019-03-19 12:55:00,111.01,111.15,110.97,111.15,6389.0,98.8969,99.0216,98.8613,99.0216,6389.0
2019-03-19 13:00:00,111.16,111.35,111.08,111.31,47164.0,99.0306,99.1998,98.9593,99.1642,47164.0
2019-03-19 13:05:00,111.29,111.32,111.13,111.13,30572.0,99.1464,99.1731,99.0038,99.0038,30572.0
2019-03-19 13:10:00,111.13,111.28,111.13,111.25,11698.0,99.0038,99.1375,99.0038,99.1107,11698.0
2019-03-19 13:15:00,111.23,111.25,111.12,111.12,5598.0,99.0929,99.1107,98.9949,98.9949,5598.0
2019-03-19 13:20:00,111.15,111.17,111.11,111.11,4051.0,99.0216,99.0395,98.986,98.986,4051.0
2019-03-19 13:25:00,111.13,111.15,111.1,111.12,5778.0,99.0038,99.0216,98.9771,98.9949,5778.0
2019-03-19 13:30:00,111.1,111.22,111.09,111.22,9862.0,98.9771,99.084,98.9682,99.084,9862.0
2019-03-19 13:35:00,111.22,111.22,111.02,111.02,9510.0,99.084,99.084,98.9058,98.9058,9510.0
2019-03-19 13:40:00,111.05,111.09,111.02,111.03,7300.0,98.9326,98.9682,98.9058,98.9147,7300.0
2019-03-19 13:45:00,111.02,111.04,110.97,110.99,3597.0,98.9058,98.9236,98.8613,98.8791,3597.0
2019-03-19 13:50:00,111.0,111.02,110.95,110.99,5979.0,98.888,98.9058,98.8435,98.8791,5979.0
2019-03-19 13:55:00,110.98,111.04,110.97,111.0,8487.0,98.8702,98.9236,98.8613,98.888,8487.0
2019-03-19 14:00:00,111.0,111.03,110.93,111.0,10967.0,98.888,98.9147,98.8257,98.888,10967.0
2019-03-19 14:05:00,111.0,111.03,110.93,110.93,4550.0,98.888,98.9147,98.8257,98.8257,4550.0
2019-03-19 14:10:00,110.95,110.95,110.82,110.84,9168.0,98.8435,98.8435,98.7277,98.7455,9168.0
2019-03-19 14:15:00,110.83,110.84,110.77,110.81,8098.0,98.7366,98.7455,98.6831,98.7187,8098.0
2019-03-19 14:20:00,110.8,110.88,110.8,110.8,8582.0,98.7098,98.7811,98.7098,98.7098,8582.0
2019-03-19 14:25:00,110.8,110.85,110.8,110.84,3113.0,98.7098,98.7544,98.7098,98.7455,3113.0
2019-03-19 14:30:00,110.85,110.86,110.79,110.79,7327.0,98.7544,98.7633,98.7009,98.7009,7327.0
2019-03-19 14:35:00,110.83,110.98,110.83,110.98,10078.0,98.7366,98.8702,98.7366,98.8702,10078.0
2019-03-19 14:40:00,110.99,111.04,110.97,111.02,3300.0,98.8791,98.9236,98.8613,98.9058,3300.0
2019-03-19 14:45:00,111.03,111.03,110.96,110.96,5619.0,98.9147,98.9147,98.8524,98.8524,5619.0
2019-03-19 14:50:00,110.95,110.96,110.88,110.91,5105.0,98.8435,98.8524,98.7811,98.8078,5105.0
2019-03-19 14:55:00,110.91,110.93,110.82,110.84,8386.0,98.8078,98.8257,98.7277,98.7455,8386.0
2019-03-19 15:00:00,110.85,110.92,110.79,110.83,5526.0,98.7544,98.8167,98.7009,98.7366,5526.0
2019-03-19 15:05:00,110.84,110.88,110.79,110.8,6500.0,98.7455,98.7811,98.7009,98.7098,6500.0
2019-03-19 15:10:00,110.78,110.8,110.64,110.68,9283.0,98.692,98.7098,98.5673,98.6029,9283.0
2019-03-19 15:15:00,110.67,110.69,110.56,110.57,11711.0,98.594,98.6118,98.496,98.5049,11711.0
2019-03-19 15:20:00,110.58,110.61,110.53,110.54,7919.0,98.5138,98.5406,98.4693,98.4782,7919.0
2019-03-19 15:25:00,110.55,110.61,110.5,110.58,16656.0,98.4871,98.5406,98.4426,98.5138,16656.0
2019-03-19 15:30:00,110.58,110.63,110.55,110.6,17318.0,98.5138,98.5584,98.4871,98.5317,17318.0
2019-03-19 15:35:00,110.59,110.59,110.43,110.48,19280.0,98.5228,98.5228,98.3802,98.4248,19280.0
2019-03-19 15:40:00,110.46,110.61,110.4,110.52,35187.0,98.4069,98.5406,98.3535,98.4604,35187.0
2019-03-19 15:45:00,110.51,110.66,110.45,110.66,21026.0,98.4515,98.5851,98.398,98.5851,21026.0
2019-03-19 15:50:00,110.65,110.71,110.6,110.6,65937.0,98.5762,98.6297,98.5317,98.5317,65937.0
2019-03-19 15:55:00,110.59,110.94,110.59,110.9,134700.0,98.5228,98.8346,98.5228,98.7989,134700.0
2019-03-20 09:30:00,110.85,111.04,110.54,110.81,10622.0,98.7544,98.9236,98.4782,98.7187,10622.0
2019-03-20 09:35:00,111.03,111.03,110.75,110.75,12508.0,98.9147,98.9147,98.6653,98.6653,12508.0
2019-03-20 09:40:00,110.79,110.87,110.69,110.79,8239.0,98.7009,98.7722,98.6118,98.7009,8239.0
2019-03-20 09:45:00,110.74,110.84,110.73,110.74,3112.0,98.6564,98.7455,98.6475,98.6564,3112.0
2019-03-20 09:50:00,110.7,110.79,110.59,110.59,7456.0,98.6207,98.7009,98.5228,98.5228,7456.0
2019-03-20 09:55:00,110.58,110.68,110.46,110.47,9904.0,98.5138,98.6029,98.4069,98.4158,9904.0
2019-03-20 10:00:00,110.52,110.57,110.46,110.48,6602.0,98.4604,98.5049,98.4069,98.4248,6602.0
2019-03-20 10:05:00,110.48,110.56,110.33,110.56,6833.0,98.4248,98.496,98.2911,98.496,6833.0
2019-03-20 10:10:00,110.58,110.58,110.44,110.55,4684.0,98.5138,98.5138,98.3891,98.4871,4684.0
2019-03-20 10:15:00,110.54,110.54,110.31,110.37,17499.0,98.4782,98.4782,98.2733,98.3268,17499.0
2019-03-20 10:20:00,110.37,110.39,110.27,110.34,16049.0,98.3268,98.3446,98.2377,98.3,16049.0
2019-03-20 10:25:00,110.36,110.38,110.29,110.29,4500.0,98.3178,98.3357,98.2555,98.2555,4500.0
2019-03-20 10:30:00,110.31,110.53,110.29,110.41,13210.0,98.2733,98.4693,98.2555,98.3624,13210.0
2019-03-20 10:35:00,110.43,110.65,110.36,110.56,13152.0,98.3802,98.5762,98.3178,98.496,13152.0
2019-03-20 10:40:00,110.58,110.71,110.58,110.62,7083.0,98.5138,98.6297,98.5138,98.5495,7083.0
2019-03-20 10:45:00,110.63,110.74,110.63,110.7,6563.0,98.5584,98.6564,98.5584,98.6207,6563.0
2019-03-20 10:50:00,110.69,110.71,110.67,110.71,2962.0,98.6118,98.6297,98.594,98.6297,2962.0
2019-03-20 10:55:00,110.67,110.78,110.67,110.74,4102.0,98.594,98.692,98.594,98.6564,4102.0
2019-03-20 11:00:00,110.78,110.93,110.78,110.84,9438.0,98.692,98.8257,98.692,98.7455,9438.0
2019-03-20 11:05:00,110.87,110.89,110.78,110.8,4521.0,98.7722,98.79,98.692,98.7098,4521.0
2019-03-20 11:10:00,110.8,110.82,110.77,110.79,2398.0,98.7098,98.7277,98.6831,98.7009,2398.0
2019-03-20 11:15:00,110.78,110.78,110.73,110.76,5800.0,98.692,98.692,98.6475,98.6742,5800.0
2019-03-20 11:20:00,110.74,110.74,110.68,110.68,8793.0,98.6564,98.6564,98.6029,98.6029,8793.0
2019-03-20 11:25:00,110.67,110.71,110.64,110.64,2786.0,98.594,98.6297,98.5673,98.5673,2786.0
2019-03-20 11:30:00,110.66,110.69,110.62,110.62,5188.0,98.5851,98.6118,98.5495,98.5495,5188.0
2019-03-20 11:35:00,110.62,110.65,110.58,110.59,9571.0,98.5495,98.5762,98.5138,98.5228,9571.0
2019-03-20 11:40:00,110.57,110.62,110.53,110.55,3100.0,98.5049,98.5495,98.4693,98.4871,3100.0
2019-03-20 11:45:00,110.54,110.56,110.46,110.5,10247.0,98.4782,98.496,98.4069,98.4426,10247.0
2019-03-20 11:50:00,110.48,110.54,110.45,110.49,15821.0,98.4248,98.4782,98.398,98.4337,15821.0
2019-03-20 11:55:00,110.46,110.48,110.38,110.44,18066.0,98.4069,98.4248,98.3357,98.3891,18066.0
2019-03-20 12:00:00,110.46,110.52,110.46,110.46,7472.0,98.4069,98.4604,98.4069,98.4069,7472.0
2019-03-20 12:05:00,110.48,110.57,110.46,110.55,2607.0,98.4248,98.5049,98.4069,98.4871,2607.0
2019-03-20 12:10:00,110.53,110.53,110.48,110.51,8405.0,98.4693,98.4693,98.4248,98.4515,8405.0
2019-03-20 12:15:00,110.49,110.55,110.48,110.49,4610.0,98.4337,98.4871,98.4248,98.4337,4610.0
2019-03-20 12:20:00,110.48,110.49,110.41,110.49,5852.0,98.4248,98.4337,98.3624,98.4337,5852.0
2019-03-20 12:25:00,110.5,110.58,110.44,110.56,7199.0,98.4426,98.5138,98.3891,98.496,7199.0
2019-03-20 12:30:00,110.54,110.54,110.26,110.37,39332.0,98.4782,98.4782,98.2288,98.3268,39332.0
2019-03-20 12:35:00,110.35,110.71,110.34,110.71,22243.0,98.3089,98.6297,98.3,98.6297,22243.0
2019-03-20 12:40:00,110.68,110.7,110.52,110.57,11493.0,98.6029,98.6207,98.4604,98.5049,11493.0
2019-03-20 12:45:00,110.57,110.59,110.51,110.56,8161.0,98.5049,98.5228,98.4515,98.496,8161.0
2019-03-20 12:50:00,110.54,110.57,110.49,110.52,8420.0,98.4782,98.5049,98.4337,98.4604,8420.0
2019-03-20 12:55:00,110.53,110.73,110.53,110.73,17638.0,98.4693,98.6475,98.4693,98.6475,17638.0
2019-03-20 13:00:00,110.71,110.76,110.67,110.75,7498.0,98.6297,98.6742,98.594,98.6653,7498.0
2019-03-20 13:05:00,110.78,110.88,110.78,110.83,12975.0,98.692,98.7811,98.692,98.7366,12975.0
2019-03-20 13:10:00,110.83,110.96,110.83,110.95,9791.0,98.7366,98.8524,98.7366,98.8435,9791.0
2019-03-20 13:15:00,110.95,110.95,110.85,110.87,21594.0,98.8435,98.8435,98.7544,98.7722,21594.0
2019-03-20 13:20:00,110.87,110.96,110.86,110.93,6867.0,98.7722,98.8524,98.7633,98.8257,6867.0
2019-03-20 13:25:00,110.96,110.98,110.82,110.82,5571.0,98.8524,98.8702,98.7277,98.7277,5571.0
2019-03-20 13:30:00,110.82,110.91,110.82,110.89,4908.0,98.7277,98.8078,98.7277,98.79,4908.0
2019-03-20 13:35:00,110.91,110.98,110.9,110.98,4457.0,98.8078,98.8702,98.7989,98.8702,4457.0
2019-03-20 13:40:00,110.99,111.05,110.94,111.05,11386.0,98.8791,98.9326,98.8346,98.9326,11386.0
2019-03-20 13:45:00,111.05,111.05,110.96,111.01,4336.0,98.9326,98.9326,98.8524,98.8969,4336.0
2019-03-20 13:50:00,110.97,110.98,110.75,110.84,8704.0,98.8613,98.8702,98.6653,98.7455,8704.0
2019-03-20 13:55:00,110.84,110.95,110.84,110.91,4136.0,98.7455,98.8435,98.7455,98.8078,4136.0
2019-03-20 14:00:00,110.91,111.39,110.91,111.16,45413.0,98.8078,99.2355,98.8078,99.0306,45413.0
2019-03-20 14:05:00,111.2,111.48,111.19,111.29,66488.0,99.0662,99.3156,99.0573,99.1464,66488.0
2019-03-20 14:10:00,111.31,111.34,111.0,111.07,13388.0,99.1642,99.1909,98.888,98.9504,13388.0
2019-03-20 14:15:00,111.08,111.1,110.8,110.8,6727.0,98.9593,98.9771,98.7098,98.7098,6727.0
2019-03-20 14:20:00,110.87,111.15,110.87,111.09,11455.0,98.7722,99.0216,98.7722,98.9682,11455.0
2019-03-20 14:25:00,111.11,111.18,111.02,111.18,8448.0,98.986,99.0484,98.9058,99.0484,8448.0
2019-03-20 14:30:00,111.25,111.36,111.13,111.31,6730.0,99.1107,99.2087,99.0038,99.1642,6730.0
2019-03-20 14:35:00,111.33,111.41,111.26,111.26,16398.0,99.182,99.2533,99.1196,99.1196,16398.0
2019-03-20 14:40:00,111.3,111.31,111.16,111.24,8352.0,99.1553,99.1642,99.0306,99.1018,8352.0
2019-03-20 14:45:00,111.21,111.31,111.18,111.21,10305.0,99.0751,99.1642,99.0484,99.0751,10305.0
2019-03-20 14:50:00,111.23,111.36,111.19,111.29,7714.0,99.0929,99.2087,99.0573,99.1464,7714.0
2019-03-20 14:55:00,111.26,111.39,111.25,111.39,7331.0,99.1196,99.2355,99.1107,99.2355,7331.0
2019-03-20 15:00:00,111.4,111.45,111.2,111.21,10652.0,99.2444,99.2889,99.0662,99.0751,10652.0
2019-03-20 15:05:00,111.16,111.24,111.1,111.22,7629.0,99.0306,99.1018,98.9771,99.084,7629.0
2019-03-20 15:10:00,111.24,111.27,111.02,111.09,13093.0,99.1018,99.1286,98.9058,98.9682,13093.0
2019-03-20 15:15:00,111.1,111.13,111.02,111.05,7085.0,98.9771,99.0038,98.9058,98.9326,7085.0
2019-03-20 15:20:00,111.07,111.16,111.0,111.03,10879.0,98.9504,99.0306,98.888,98.9147,10879.0
2019-03-20 15:25:00,111.02,111.11,111.0,111.1,7942.0,98.9058,98.986,98.888,98.9771,7942.0
2019-03-20 15:30:00,111.08,111.09,110.76,110.84,20331.0,98.9593,98.9682,98.6742,98.7455,20331.0
2019-03-20 15:35:00,110.85,110.96,110.85,110.92,9568.0,98.7544,98.8524,98.7544,98.8167,9568.0
2019-03-20 15:40:00,110.93,111.01,110.84,110.96,18879.0,98.8257,98.8969,98.7455,98.8524,18879.0
2019-03-20 15:45:00,110.98,111.29,110.98,111.08,18451.0,98.8702,99.1464,98.8702,98.9593,18451.0
2019-03-20 15:50:00,111.06,111.09,110.89,110.97,26736.0,98.9415,98.9682,98.79,98.8613,26736.0
2019-03-20 15:55:00,110.98,111.07,110.83,110.86,89606.0,98.8702,98.9504,98.7366,98.7633,89606.0
2019-03-21 09:30:00,110.61,111.01,110.51,110.88,9638.0,98.5406,98.8969,98.4515,98.7811,9638.0
2019-03-21 09:35:00,111.03,111.39,110.9,111.37,10693.0,98.9147,99.2355,98.7989,99.2176,10693.0
2019-03-21 09:40:00,111.41,111.41,111.21,111.3,13653.0,99.2533,99.2533,99.0751,99.1553,13653.0
2019-03-21 09:45:00,111.37,111.53,111.37,111.5,6220.0,99.2176,99.3602,99.2176,99.3335,6220.0
2019-03-21 09:50:00,111.47,111.47,111.28,111.32,10991.0,99.3067,99.3067,99.1375,99.1731,10991.0
2019-03-21 09:55:00,111.3,111.36,111.26,111.3,2403.0,99.1553,99.2087,99.1196,99.1553,2403.0
2019-03-21 10:00:00,111.39,111.54,111.38,111.54,6954.0,99.2355,99.3691,99.2265,99.3691,6954.0
2019-03-21 10:05:00,111.51,111.61,111.51,111.56,6770.0,99.3424,99.4315,99.3424,99.3869,6770.0
2019-03-21 10:10:00,111.65,111.72,111.58,111.72,4585.0,99.4671,99.5294,99.4047,99.5294,4585.0
2019-03-21 10:15:00,111.73,111.77,111.66,111.66,7463.0,99.5384,99.574,99.476,99.476,7463.0
2019-03-21 10:20:00,111.7,111.75,111.66,111.75,5744.0,99.5116,99.5562,99.476,99.5562,5744.0
2019-03-21 10:25:00,111.91,112.02,111.91,112.02,14801.0,99.6987,99.7967,99.6987,99.7967,14801.0
2019-03-21 10:30:00,112.06,112.08,111.98,112.07,8969.0,99.8323,99.8502,99.7611,99.8413,8969.0
2019-03-21 10:35:00,112.05,112.1,111.96,112.06,4754.0,99.8234,99.868,99.7433,99.8323,4754.0
2019-03-21 10:40:00,112.1,112.15,112.07,112.11,10011.0,99.868,99.9125,99.8413,99.8769,10011.0
2019-03-21 10:45:00,112.14,112.25,112.06,112.23,9039.0,99.9036,100.0016,99.8323,99.9838,9039.0
2019-03-21 10:50:00,112.21,112.34,112.19,112.34,3472.0,99.966,100.0818,99.9482,100.0818,3472.0
2019-03-21 10:55:00,112.33,112.35,112.28,112.35,6952.0,100.0729,100.0907,100.0283,100.0907,6952.0
2019-03-21 11:00:00,112.35,112.58,112.35,112.46,11316.0,100.0907,100.2956,100.0907,100.1887,11316.0
2019-03-21 11:05:00,112.48,112.49,112.36,112.44,7091.0,100.2065,100.2154,100.0996,100.1709,7091.0
2019-03-21 11:10:00,112.45,112.45,112.3,112.34,3135.0,100.1798,100.1798,100.0462,100.0818,3135.0
2019-03-21 11:15:00,112.34,112.42,112.31,112.35,3939.0,100.0818,100.1531,100.0551,100.0907,3939.0
2019-03-21 11:20:00,112.35,112.44,112.34,112.37,6923.0,100.0907,100.1709,100.0818,100.1085,6923.0
2019-03-21 11:25:00,112.38,112.5,112.38,112.42,3413.0,100.1174,100.2243,100.1174,100.1531,3413.0
2019-03-21 11:30:00,112.4,112.58,112.38,112.49,7843.0,100.1353,100.2956,100.1174,100.2154,7843.0
2019-03-21 11:35:00,112.45,112.57,112.44,112.5,1400.0,100.1798,100.2867,100.1709,100.2243,1400.0
2019-03-21 11:40:00,112.5,112.67,112.49,112.6,2000.0,100.2243,100.3758,100.2154,100.3134,2000.0
2019-03-21 11:45:00,112.59,112.71,112.59,112.71,1700.0,100.3045,100.4114,100.3045,100.4114,1700.0
2019-03-21 11:50:00,112.72,112.79,112.72,112.79,5382.0,100.4203,100.4827,100.4203,100.4827,5382.0
2019-03-21 11:55:00,112.76,112.91,112.72,112.9,9519.0,100.456,100.5896,100.4203,100.5807,9519.0
2019-03-21 12:00:00,112.89,112.89,112.8,112.85,5410.0,100.5718,100.5718,100.4916,100.5361,5410.0
2019-03-21 12:05:00,112.83,112.87,112.78,112.83,4331.0,100.5183,100.554,100.4738,100.5183,4331.0
2019-03-21 12:10:00,112.83,112.91,112.83,112.91,2400.0,100.5183,100.5896,100.5183,100.5896,2400.0
2019-03-21 12:15:00,112.91,112.94,112.87,112.87,3896.0,100.5896,100.6163,100.554,100.554,3896.0
2019-03-21 12:20:00,112.87,112.89,112.83,112.86,7521.0,100.554,100.5718,100.5183,100.5451,7521.0
2019-03-21 12:25:00,112.83,112.83,112.7,112.72,7489.0,100.5183,100.5183,100.4025,100.4203,7489.0
2019-03-21 12:30:00,112.75,112.75,112.7,112.75,2800.0,100.4471,100.4471,100.4025,100.4471,2800.0
2019-03-21 12:35:00,112.75,112.77,112.67,112.7,6333.0,100.4471,100.4649,100.3758,100.4025,6333.0
2019-03-21 12:40:00,112.7,112.77,112.69,112.74,1100.0,100.4025,100.4649,100.3936,100.4382,1100.0
2019-03-21 12:45:00,112.76,112.77,112.74,112.77,4697.0,100.456,100.4649,100.4382,100.4649,4697.0
2019-03-21 12:50:00,112.79,112.91,112.79,112.91,4000.0,100.4827,100.5896,100.4827,100.5896,4000.0
2019-03-21 12:55:00,112.94,112.94,112.88,112.92,1900.0,100.6163,100.6163,100.5629,100.5985,1900.0
2019-03-21 13:00:00,112.93,112.98,112.93,112.96,5300.0,100.6074,100.652,100.6074,100.6341,5300.0
2019-03-21 13:05:00,112.98,112.99,112.94,112.98,3822.0,100.652,100.6609,100.6163,100.652,3822.0
2019-03-21 13:10:00,112.93,112.97,112.93,112.96,2264.0,100.6074,100.6431,100.6074,100.6341,2264.0
2019-03-21 13:15:00,112.94,112.95,112.78,112.78,4993.0,100.6163,100.6252,100.4738,100.4738,4993.0
2019-03-21 13:20:00,112.78,112.79,112.73,112.79,4665.0,100.4738,100.4827,100.4292,100.4827,4665.0
2019-03-21 13:25:00,112.8,112.94,112.77,112.94,10240.0,100.4916,100.6163,100.4649,100.6163,10240.0
2019-03-21 13:30:00,112.94,112.96,112.86,112.86,8311.0,100.6163,100.6341,100.5451,100.5451,8311.0
2019-03-21 13:35:00,112.91,112.91,112.71,112.71,6093.0,100.5896,100.5896,100.4114,100.4114,6093.0
2019-03-21 13:40:00,112.72,112.78,112.72,112.77,4788.0,100.4203,100.4738,100.4203,100.4649,4788.0
2019-03-21 13:45:00,112.76,112.82,112.73,112.82,3871.0,100.456,100.5094,100.4292,100.5094,3871.0
2019-03-21 13:50:00,112.84,113.0,112.83,112.97,5309.0,100.5272,100.6698,100.5183,100.6431,5309.0
2019-03-21 13:55:00,112.95,112.95,112.82,112.86,4290.0,100.6252,100.6252,100.5094,100.5451,4290.0
2019-03-21 14:00:00,112.87,112.97,112.86,112.93,7382.0,100.554,100.6431,100.5451,100.6074,7382.0
2019-03-21 14:05:00,112.94,112.97,112.92,112.97,2900.0,100.6163,100.6431,100.5985,100.6431,2900.0
2019-03-21 14:10:00,112.94,113.0,112.87,112.89,11158.0,100.6163,100.6698,100.554,100.5718,11158.0
2019-03-21 14:15:00,112.89,112.93,112.84,112.88,12565.0,100.5718,100.6074,100.5272,100.5629,12565.0
2019-03-21 14:20:00,112.89,113.0,112.89,112.95,7999.0,100.5718,100.6698,100.5718,100.6252,7999.0
2019-03-21 14:25:00,112.94,113.0,112.94,113.0,6349.0,100.6163,100.6698,100.6163,100.6698,6349.0
2019-03-21 14:30:00,112.98,113.08,112.94,113.06,5535.0,100.652,100.7411,100.6163,100.7232,5535.0
2019-03-21 14:35:00,113.06,113.15,113.04,113.15,4558.0,100.7232,100.8034,100.7054,100.8034,4558.0
2019-03-21 14:40:00,113.16,113.16,113.05,113.13,11099.0,100.8123,100.8123,100.7143,100.7856,11099.0
2019-03-21 14:45:00,113.13,113.22,113.13,113.15,5914.0,100.7856,100.8658,100.7856,100.8034,5914.0
2019-03-21 14:50:00,113.15,113.17,113.03,113.08,9081.0,100.8034,100.8212,100.6965,100.7411,9081.0
2019-03-21 14:55:00,113.05,113.05,112.84,112.88,7317.0,100.7143,100.7143,100.5272,100.5629,7317.0
2019-03-21 15:00:00,112.86,112.96,112.84,112.96,8329.0,100.5451,100.6341,100.5272,100.6341,8329.0
2019-03-21 15:05:00,112.99,113.16,112.99,113.04,7213.0,100.6609,100.8123,100.6609,100.7054,7213.0
2019-03-21 15:10:00,113.04,113.04,112.8,112.82,6830.0,100.7054,100.7054,100.4916,100.5094,6830.0
2019-03-21 15:15:00,112.81,112.88,112.78,112.88,8167.0,100.5005,100.5629,100.4738,100.5629,8167.0
2019-03-21 15:20:00,112.86,113.0,112.83,113.0,6329.0,100.5451,100.6698,100.5183,100.6698,6329.0
2019-03-21 15:25:00,112.99,113.02,112.9,112.93,9866.0,100.6609,100.6876,100.5807,100.6074,9866.0
2019-03-21 15:30:00,112.94,112.95,112.84,112.93,8911.0,100.6163,100.6252,100.5272,100.6074,8911.0
2019-03-21 15:35:00,112.92,112.93,112.81,112.91,12316.0,100.5985,100.6074,100.5005,100.5896,12316.0
2019-03-21 15:40:00,112.9,112.96,112.89,112.92,16333.0,100.5807,100.6341,100.5718,100.5985,16333.0
2019-03-21 15:45:00,112.94,112.96,112.6,112.61,18681.0,100.6163,100.6341,100.3134,100.3223,18681.0
2019-03-21 15:50:00,112.61,112.71,112.51,112.66,28828.0,100.3223,100.4114,100.2332,100.3669,28828.0
2019-03-21 15:55:00,112.64,112.73,112.6,112.64,50236.0,100.3491,100.4292,100.3134,100.3491,50236.0
2019-03-22 09:30:00,110.4,110.76,110.15,110.66,47822.0,98.3535,98.6742,98.1308,98.5851,47822.0
2019-03-22 09:35:00,110.63,110.64,109.66,109.8,23005.0,98.5584,98.5673,97.6942,97.819,23005.0
2019-03-22 09:40:00,109.84,109.9,109.43,109.58,27411.0,97.8546,97.908,97.4893,97.623,27411.0
2019-03-22 09:45:00,109.54,109.76,109.49,109.6,11460.0,97.5873,97.7833,97.5428,97.6408,11460.0
2019-03-22 09:50:00,109.55,109.55,109.07,109.07,19442.0,97.5962,97.5962,97.1686,97.1686,19442.0
2019-03-22 09:55:00,109.07,109.25,109.07,109.2,11242.0,97.1686,97.329,97.1686,97.2844,11242.0
2019-03-22 10:00:00,109.23,109.44,109.22,109.24,15600.0,97.3112,97.4982,97.3022,97.3201,15600.0
2019-03-22 10:05:00,109.19,109.52,109.19,109.49,9175.0,97.2755,97.5695,97.2755,97.5428,9175.0
2019-03-22 10:10:00,109.49,109.64,109.41,109.41,33277.0,97.5428,97.6764,97.4715,97.4715,33277.0
2019-03-22 10:15:00,109.39,109.51,109.27,109.51,9266.0,97.4537,97.5606,97.3468,97.5606,9266.0
2019-03-22 10:20:00,109.49,109.58,109.4,109.51,15603.0,97.5428,97.623,97.4626,97.5606,15603.0
2019-03-22 10:25:00,109.49,109.55,109.43,109.47,13087.0,97.5428,97.5962,97.4893,97.525,13087.0
2019-03-22 10:30:00,109.47,109.61,109.41,109.44,11695.0,97.525,97.6497,97.4715,97.4982,11695.0
2019-03-22 10:35:00,109.42,109.42,109.3,109.3,15312.0,97.4804,97.4804,97.3735,97.3735,15312.0
2019-03-22 10:40:00,109.27,109.28,108.99,109.15,16180.0,97.3468,97.3557,97.0973,97.2399,16180.0
2019-03-22 10:45:00,109.09,109.11,108.89,108.91,18975.0,97.1864,97.2042,97.0083,97.0261,18975.0
2019-03-22 10:50:00,108.92,108.94,108.78,108.89,11616.0,97.035,97.0528,96.9103,97.0083,11616.0
2019-03-22 10:55:00,108.92,108.95,108.32,108.32,24667.0,97.035,97.0617,96.5004,96.5004,24667.0
2019-03-22 11:00:00,108.34,108.46,108.18,108.2,20886.0,96.5183,96.6252,96.3757,96.3935,20886.0
2019-03-22 11:05:00,108.18,108.23,107.89,107.89,26187.0,96.3757,96.4203,96.1174,96.1174,26187.0
2019-03-22 11:10:00,107.9,107.91,107.73,107.85,18691.0,96.1263,96.1352,95.9748,96.0817,18691.0
2019-03-22 11:15:00,107.87,107.94,107.75,107.88,20750.0,96.0996,96.1619,95.9926,96.1085,20750.0
2019-03-22 11:20:00,107.87,107.87,107.35,107.47,75724.0,96.0996,96.0996,95.6363,95.7432,75724.0
2019-03-22 11:25:00,107.45,107.63,107.42,107.53,57122.0,95.7254,95.8857,95.6987,95.7966,57122.0
2019-03-22 11:30:00,107.5,107.69,107.38,107.39,15611.0,95.7699,95.9392,95.663,95.6719,15611.0
2019-03-22 11:35:00,107.41,107.43,107.1,107.1,14088.0,95.6897,95.7076,95.4136,95.4136,14088.0
2019-03-22 11:40:00,107.08,107.23,107.07,107.14,18694.0,95.3958,95.5294,95.3868,95.4492,18694.0
2019-03-22 11:45:00,107.14,107.17,107.01,107.1,17887.0,95.4492,95.4759,95.3334,95.4136,17887.0
2019-03-22 11:50:00,107.07,107.07,106.78,106.93,31066.0,95.3868,95.3868,95.1285,95.2621,31066.0
2019-03-22 11:55:00,106.9,107.09,106.69,106.69,21506.0,95.2354,95.4047,95.0483,95.0483,21506.0
2019-03-22 12:00:00,106.69,107.09,106.64,106.97,19941.0,95.0483,95.4047,95.0038,95.2978,19941.0
2019-03-22 12:05:00,106.96,107.03,106.9,106.96,22439.0,95.2888,95.3512,95.2354,95.2888,22439.0
2019-03-22 12:10:00,106.95,106.96,106.76,106.77,21623.0,95.2799,95.2888,95.1107,95.1196,21623.0
2019-03-22 12:15:00,106.74,106.91,106.72,106.85,15959.0,95.0929,95.2443,95.075,95.1908,15959.0
2019-03-22 12:20:00,106.87,107.0,106.83,106.97,11606.0,95.2087,95.3245,95.173,95.2978,11606.0
2019-03-22 12:25:00,106.99,107.0,106.86,106.89,8053.0,95.3156,95.3245,95.1998,95.2265,8053.0
2019-03-22 12:30:00,106.88,107.07,106.8,107.06,15382.0,95.2176,95.3868,95.1463,95.3779,15382.0
2019-03-22 12:35:00,107.04,107.04,106.89,106.89,21449.0,95.3601,95.3601,95.2265,95.2265,21449.0
2019-03-22 12:40:00,106.89,106.89,106.5,106.53,15419.0,95.2265,95.2265,94.879,94.9058,15419.0
2019-03-22 12:45:00,106.54,106.71,106.51,106.53,17596.0,94.9147,95.0661,94.8879,94.9058,17596.0
2019-03-22 12:50:00,106.53,106.73,106.48,106.72,17534.0,94.9058,95.0839,94.8612,95.075,17534.0
2019-03-22 12:55:00,106.71,106.87,106.56,106.85,34058.0,95.0661,95.2087,94.9325,95.1908,34058.0
2019-03-22 13:00:00,106.84,107.15,106.82,106.95,24400.0,95.1819,95.4581,95.1641,95.2799,24400.0
2019-03-22 13:05:00,106.95,107.13,106.89,107.12,21383.0,95.2799,95.4403,95.2265,95.4314,21383.0
2019-03-22 13:10:00,107.13,107.16,107.01,107.13,18714.0,95.4403,95.467,95.3334,95.4403,18714.0
2019-03-22 13:15:00,107.14,107.18,107.07,107.1,13964.0,95.4492,95.4848,95.3868,95.4136,13964.0
2019-03-22 13:20:00,107.09,107.12,106.87,107.0,16406.0,95.4047,95.4314,95.2087,95.3245,16406.0
2019-03-22 13:25:00,106.99,107.01,106.87,106.96,13598.0,95.3156,95.3334,95.2087,95.2888,13598.0
2019-03-22 13:30:00,106.94,107.23,106.94,107.12,44892.0,95.271,95.5294,95.271,95.4314,44892.0
2019-03-22 13:35:00,107.12,107.24,107.12,107.24,13526.0,95.4314,95.5383,95.4314,95.5383,13526.0
2019-03-22 13:40:00,107.27,107.44,107.27,107.44,12646.0,95.565,95.7165,95.565,95.7165,12646.0
2019-03-22 13:45:00,107.44,107.48,107.24,107.26,40128.0,95.7165,95.7521,95.5383,95.5561,40128.0
2019-03-22 13:50:00,107.27,107.37,107.24,107.29,12656.0,95.565,95.6541,95.5383,95.5828,12656.0
2019-03-22 13:55:00,107.28,107.29,107.12,107.23,18441.0,95.5739,95.5828,95.4314,95.5294,18441.0
2019-03-22 14:00:00,107.23,107.5,107.22,107.5,25454.0,95.5294,95.7699,95.5205,95.7699,25454.0
2019-03-22 14:05:00,107.48,107.64,107.42,107.62,25071.0,95.7521,95.8946,95.6987,95.8768,25071.0
2019-03-22 14:10:00,107.61,107.79,107.6,107.77,18678.0,95.8679,96.0283,95.859,96.0105,18678.0
2019-03-22 14:15:00,107.77,107.85,107.74,107.76,27082.0,96.0105,96.0817,95.9837,96.0016,27082.0
2019-03-22 14:20:00,107.74,107.84,107.67,107.76,71490.0,95.9837,96.0728,95.9214,96.0016,71490.0
2019-03-22 14:25:00,107.73,107.8,107.67,107.69,24622.0,95.9748,96.0372,95.9214,95.9392,24622.0
2019-03-22 14:30:00,107.7,107.8,107.57,107.66,48257.0,95.9481,96.0372,95.8323,95.9125,48257.0
2019-03-22 14:35:00,107.66,107.73,107.59,107.7,20854.0,95.9125,95.9748,95.8501,95.9481,20854.0
2019-03-22 14:40:00,107.72,107.88,107.72,107.8,19169.0,95.9659,96.1085,95.9659,96.0372,19169.0
2019-03-22 14:45:00,107.81,107.82,107.75,107.8,35057.0,96.0461,96.055,95.9926,96.0372,35057.0
2019-03-22 14:50:00,107.81,107.91,107.72,107.74,28719.0,96.0461,96.1352,95.9659,95.9837,28719.0
2019-03-22 14:55:00,107.75,107.82,107.73,107.82,13674.0,95.9926,96.055,95.9748,96.055,13674.0
2019-03-22 15:00:00,107.8,107.88,107.55,107.57,21269.0,96.0372,96.1085,95.8145,95.8323,21269.0
2019-03-22 15:05:00,107.58,107.76,107.58,107.7,25876.0,95.8412,96.0016,95.8412,95.9481,25876.0
2019-03-22 15:10:00,107.73,107.74,107.48,107.51,15574.0,95.9748,95.9837,95.7521,95.7788,15574.0
2019-03-22 15:15:00,107.5,107.55,107.36,107.49,15292.0,95.7699,95.8145,95.6452,95.761,15292.0
2019-03-22 15:20:00,107.5,107.59,107.47,107.5,24351.0,95.7699,95.8501,95.7432,95.7699,24351.0
2019-03-22 15:25:00,107.5,107.53,107.31,107.31,20835.0,95.7699,95.7966,95.6007,95.6007,20835.0
2019-03-22 15:30:00,107.29,107.32,107.08,107.11,37220.0,95.5828,95.6096,95.3958,95.4225,37220.0
2019-03-22 15:35:00,107.1,107.22,107.01,107.05,38879.0,95.4136,95.5205,95.3334,95.369,38879.0
2019-03-22 15:40:00,107.06,107.11,106.88,106.91,47642.0,95.3779,95.4225,95.2176,95.2443,47642.0
2019-03-22 15:45:00,106.91,107.14,106.91,106.95,55319.0,95.2443,95.4492,95.2443,95.2799,55319.0
2019-03-22 15:50:00,106.95,106.97,106.71,106.72,69201.0,95.2799,95.2978,95.0661,95.075,69201.0
2019-03-22 15:55:00,106.73,106.83,106.59,106.69,124250.0,95.0839,95.173,94.9592,95.0483,124250.0
2019-03-25 09:30:00,107.04,107.45,106.95,107.45,19480.0,95.3601,95.7254,95.2799,95.7254,19480.0
2019-03-25 09:35:00,107.47,107.9,107.47,107.89,15066.0,95.7432,96.1263,95.7432,96.1174,15066.0
2019-03-25 09:40:00,107.88,107.88,107.52,107.54,21930.0,96.1085,96.1085,95.7877,95.8056,21930.0
2019-03-25 09:45:00,107.47,107.54,106.99,107.03,14920.0,95.7432,95.8056,95.3156,95.3512,14920.0
2019-03-25 09:50:00,107.06,107.18,106.96,107.11,18033.0,95.3779,95.4848,95.2888,95.4225,18033.0
2019-03-25 09:55:00,107.09,107.16,107.01,107.04,12015.0,95.4047,95.467,95.3334,95.3601,12015.0
2019-03-25 10:00:00,107.09,107.14,107.01,107.08,9856.0,95.4047,95.4492,95.3334,95.3958,9856.0
2019-03-25 10:05:00,107.12,107.21,107.04,107.1,20774.0,95.4314,95.5116,95.3601,95.4136,20774.0
2019-03-25 10:10:00,107.07,107.15,106.83,106.97,14110.0,95.3868,95.4581,95.173,95.2978,14110.0
2019-03-25 10:15:00,106.95,107.02,106.9,106.9,7149.0,95.2799,95.3423,95.2354,95.2354,7149.0
2019-03-25 10:20:00,106.9,107.03,106.88,106.99,10118.0,95.2354,95.3512,95.2176,95.3156,10118.0
2019-03-25 10:25:00,106.99,107.15,106.99,107.1,11139.0,95.3156,95.4581,95.3156,95.4136,11139.0
2019-03-25 10:30:00,107.1,107.37,107.09,107.35,15003.0,95.4136,95.6541,95.4047,95.6363,15003.0
2019-03-25 10:35:00,107.34,107.41,107.22,107.22,10862.0,95.6274,95.6897,95.5205,95.5205,10862.0
2019-03-25 10:40:00,107.22,107.4,107.22,107.39,7204.0,95.5205,95.6808,95.5205,95.6719,7204.0
2019-03-25 10:45:00,107.41,107.55,107.41,107.52,15131.0,95.6897,95.8145,95.6897,95.7877,15131.0
2019-03-25 10:50:00,107.54,107.87,107.54,107.74,14273.0,95.8056,96.0996,95.8056,95.9837,14273.0
2019-03-25 10:55:00,107.8,107.91,107.78,107.91,10120.0,96.0372,96.1352,96.0194,96.1352,10120.0
2019-03-25 11:00:00,107.9,107.94,107.71,107.73,11047.0,96.1263,96.1619,95.957,95.9748,11047.0
2019-03-25 11:05:00,107.73,107.83,107.69,107.77,9806.0,95.9748,96.0639,95.9392,96.0105,9806.0
2019-03-25 11:10:00,107.78,107.92,107.72,107.87,9721.0,96.0194,96.1441,95.9659,96.0996,9721.0
2019-03-25 11:15:00,107.87,108.0,107.86,108.0,15761.0,96.0996,96.2154,96.0906,96.2154,15761.0
2019-03-25 11:20:00,108.01,108.03,107.85,107.9,11428.0,96.2243,96.2421,96.0817,96.1263,11428.0
2019-03-25 11:25:00,107.88,108.03,107.88,107.93,13972.0,96.1085,96.2421,96.1085,96.153,13972.0
2019-03-25 11:30:00,107.93,107.98,107.87,107.89,15728.0,96.153,96.1975,96.0996,96.1174,15728.0
2019-03-25 11:35:00,107.88,107.9,107.66,107.68,10584.0,96.1085,96.1263,95.9125,95.9303,10584.0
2019-03-25 11:40:00,107.7,107.76,107.56,107.58,25554.0,95.9481,96.0016,95.8234,95.8412,25554.0
2019-03-25 11:45:00,107.59,107.6,107.4,107.41,11047.0,95.8501,95.859,95.6808,95.6897,11047.0
2019-03-25 11:50:00,107.4,107.45,107.4,107.45,9429.0,95.6808,95.7254,95.6808,95.7254,9429.0
2019-03-25 11:55:00,107.43,107.56,107.41,107.42,7700.0,95.7076,95.8234,95.6897,95.6987,7700.0
2019-03-25 12:00:00,107.42,107.56,107.38,107.55,13993.0,95.6987,95.8234,95.663,95.8145,13993.0
2019-03-25 12:05:00,107.54,107.6,107.54,107.59,6797.0,95.8056,95.859,95.8056,95.8501,6797.0
2019-03-25 12:10:00,107.56,107.63,107.47,107.47,18100.0,95.8234,95.8857,95.7432,95.7432,18100.0
2019-03-25 12:15:00,107.45,107.51,107.45,107.47,14315.0,95.7254,95.7788,95.7254,95.7432,14315.0
2019-03-25 12:20:00,107.47,107.58,107.43,107.52,7963.0,95.7432,95.8412,95.7076,95.7877,7963.0
2019-03-25 12:25:00,107.54,107.56,107.46,107.47,14012.0,95.8056,95.8234,95.7343,95.7432,14012.0
2019-03-25 12:30:00,107.46,107.47,107.27,107.29,11960.0,95.7343,95.7432,95.565,95.5828,11960.0
2019-03-25 12:35:00,107.27,107.27,107.11,107.15,5311.0,95.565,95.565,95.4225,95.4581,5311.0
2019-03-25 12:40:00,107.13,107.16,107.03,107.06,7172.0,95.4403,95.467,95.3512,95.3779,7172.0
2019-03-25 12:45:00,107.06,107.16,107.02,107.13,6585.0,95.3779,95.467,95.3423,95.4403,6585.0
2019-03-25 12:50:00,107.15,107.22,107.15,107.2,2567.0,95.4581,95.5205,95.4581,95.5027,2567.0
2019-03-25 12:55:00,107.21,107.46,107.2,107.46,10283.0,95.5116,95.7343,95.5027,95.7343,10283.0
2019-03-25 13:00:00,107.45,107.46,107.21,107.29,8163.0,95.7254,95.7343,95.5116,95.5828,8163.0
2019-03-25 13:05:00,107.26,107.38,107.24,107.31,4900.0,95.5561,95.663,95.5383,95.6007,4900.0
2019-03-25 13:10:00,107.31,107.59,107.31,107.53,10382.0,95.6007,95.8501,95.6007,95.7966,10382.0
2019-03-25 13:15:00,107.51,107.51,107.36,107.4,9967.0,95.7788,95.7788,95.6452,95.6808,9967.0
2019-03-25 13:20:00,107.38,107.39,107.27,107.28,14883.0,95.663,95.6719,95.565,95.5739,14883.0
2019-03-25 13:25:00,107.3,107.33,107.21,107.27,7080.0,95.5917,95.6185,95.5116,95.565,7080.0
2019-03-25 13:30:00,107.27,107.32,107.23,107.31,12298.0,95.565,95.6096,95.5294,95.6007,12298.0
2019-03-25 13:35:00,107.32,107.39,107.27,107.27,10787.0,95.6096,95.6719,95.565,95.565,10787.0
2019-03-25 13:40:00,107.27,107.27,107.08,107.1,13600.0,95.565,95.565,95.3958,95.4136,13600.0
2019-03-25 13:45:00,107.1,107.16,106.95,106.99,12875.0,95.4136,95.467,95.2799,95.3156,12875.0
2019-03-25 13:50:00,107.0,107.02,106.88,106.89,12200.0,95.3245,95.3423,95.2176,95.2265,12200.0
2019-03-25 13:55:00,106.9,107.03,106.87,106.9,27908.0,95.2354,95.3512,95.2087,95.2354,27908.0
2019-03-25 14:00:00,106.9,106.94,106.88,106.89,17986.0,95.2354,95.271,95.2176,95.2265,17986.0
2019-03-25 14:05:00,106.87,106.88,106.7,106.72,14133.0,95.2087,95.2176,95.0572,95.075,14133.0
2019-03-25 14:10:00,106.74,106.8,106.68,106.69,17028.0,95.0929,95.1463,95.0394,95.0483,17028.0
2019-03-25 14:15:00,106.7,106.8,106.69,106.72,12394.0,95.0572,95.1463,95.0483,95.075,12394.0
2019-03-25 14:20:00,106.7,106.73,106.55,106.57,17231.0,95.0572,95.0839,94.9236,94.9414,17231.0
2019-03-25 14:25:00,106.57,106.64,106.55,106.6,16077.0,94.9414,95.0038,94.9236,94.9681,16077.0
2019-03-25 14:30:00,106.6,106.8,106.6,106.79,13219.0,94.9681,95.1463,94.9681,95.1374,13219.0
2019-03-25 14:35:00,106.79,106.8,106.74,106.77,7765.0,95.1374,95.1463,95.0929,95.1196,7765.0
2019-03-25 14:40:00,106.76,106.91,106.74,106.91,10015.0,95.1107,95.2443,95.0929,95.2443,10015.0
2019-03-25 14:45:00,106.91,106.92,106.83,106.86,13699.0,95.2443,95.2532,95.173,95.1998,13699.0
2019-03-25 14:50:00,106.87,106.87,106.72,106.77,16001.0,95.2087,95.2087,95.075,95.1196,16001.0
2019-03-25 14:55:00,106.76,106.93,106.74,106.89,11588.0,95.1107,95.2621,95.0929,95.2265,11588.0
2019-03-25 15:00:00,106.92,107.04,106.91,106.95,6528.0,95.2532,95.3601,95.2443,95.2799,6528.0
2019-03-25 15:05:00,106.95,107.03,106.92,107.0,5796.0,95.2799,95.3512,95.2532,95.3245,5796.0
2019-03-25 15:10:00,107.04,107.21,107.0,107.2,10228.0,95.3601,95.5116,95.3245,95.5027,10228.0
2019-03-25 15:15:00,107.22,107.26,107.13,107.13,12512.0,95.5205,95.5561,95.4403,95.4403,12512.0
2019-03-25 15:20:00,107.13,107.45,107.12,107.42,20800.0,95.4403,95.7254,95.4314,95.6987,20800.0
2019-03-25 15:25:00,107.42,107.54,107.35,107.43,10352.0,95.6987,95.8056,95.6363,95.7076,10352.0
2019-03-25 15:30:00,107.41,107.42,107.26,107.27,18025.0,95.6897,95.6987,95.5561,95.565,18025.0
2019-03-25 15:35:00,107.27,107.28,107.12,107.18,26800.0,95.565,95.5739,95.4314,95.4848,26800.0
2019-03-25 15:40:00,107.18,107.22,107.06,107.18,20443.0,95.4848,95.5205,95.3779,95.4848,20443.0
2019-03-25 15:45:00,107.18,107.21,106.78,106.9,40985.0,95.4848,95.5116,95.1285,95.2354,40985.0
2019-03-25 15:50:00,106.91,107.21,106.9,107.2,29849.0,95.2443,95.5116,95.2354,95.5027,29849.0
2019-03-25 15:55:00,107.21,107.31,106.63,107.0,146117.0,95.5116,95.6007,94.9949,95.3245,146117.0
2019-03-26 09:30:00,107.7,108.26,107.55,108.26,13869.0,95.9481,96.447,95.8145,96.447,13869.0
2019-03-26 09:35:00,108.11,108.45,108.11,108.23,12802.0,96.3134,96.6163,96.3134,96.4203,12802.0
2019-03-26 09:40:00,108.26,108.28,107.93,107.96,5322.0,96.447,96.4648,96.153,96.1797,5322.0
2019-03-26 09:45:00,108.05,108.09,107.62,107.63,10017.0,96.2599,96.2955,95.8768,95.8857,10017.0
2019-03-26 09:50:00,107.61,107.65,107.5,107.55,10152.0,95.8679,95.9036,95.7699,95.8145,10152.0
2019-03-26 09:55:00,107.6,107.84,107.55,107.84,12184.0,95.859,96.0728,95.8145,96.0728,12184.0
2019-03-26 10:00:00,107.85,107.91,107.72,107.82,25288.0,96.0817,96.1352,95.9659,96.055,25288.0
2019-03-26 10:05:00,107.76,107.79,107.53,107.6,15300.0,96.0016,96.0283,95.7966,95.859,15300.0
2019-03-26 10:10:00,107.59,107.6,107.51,107.57,3505.0,95.8501,95.859,95.7788,95.8323,3505.0
2019-03-26 10:15:00,107.57,107.73,107.52,107.69,10342.0,95.8323,95.9748,95.7877,95.9392,10342.0
2019-03-26 10:20:00,107.7,107.78,107.68,107.69,4295.0,95.9481,96.0194,95.9303,95.9392,4295.0
2019-03-26 10:25:00,107.73,107.96,107.73,107.95,4747.0,95.9748,96.1797,95.9748,96.1708,4747.0
2019-03-26 10:30:00,107.97,107.97,107.84,107.89,8473.0,96.1886,96.1886,96.0728,96.1174,8473.0
2019-03-26 10:35:00,107.85,107.91,107.84,107.86,8067.0,96.0817,96.1352,96.0728,96.0906,8067.0
2019-03-26 10:40:00,107.86,107.88,107.83,107.85,6203.0,96.0906,96.1085,96.0639,96.0817,6203.0
2019-03-26 10:45:00,107.87,107.93,107.83,107.92,9712.0,96.0996,96.153,96.0639,96.1441,9712.0
2019-03-26 10:50:00,107.92,107.97,107.9,107.9,11305.0,96.1441,96.1886,96.1263,96.1263,11305.0
2019-03-26 10:55:00,107.92,108.03,107.9,107.95,12391.0,96.1441,96.2421,96.1263,96.1708,12391.0
2019-03-26 11:00:00,107.94,107.96,107.78,107.78,10296.0,96.1619,96.1797,96.0194,96.0194,10296.0
2019-03-26 11:05:00,107.77,107.77,107.55,107.6,10085.0,96.0105,96.0105,95.8145,95.859,10085.0
2019-03-26 11:10:00,107.59,107.6,107.47,107.52,4521.0,95.8501,95.859,95.7432,95.7877,4521.0
2019-03-26 11:15:00,107.51,107.62,107.46,107.46,9628.0,95.7788,95.8768,95.7343,95.7343,9628.0
2019-03-26 11:20:00,107.47,107.5,107.38,107.45,4851.0,95.7432,95.7699,95.663,95.7254,4851.0
2019-03-26 11:25:00,107.43,107.54,107.43,107.54,2604.0,95.7076,95.8056,95.7076,95.8056,2604.0
2019-03-26 11:30:00,107.56,107.6,107.53,107.59,6171.0,95.8234,95.859,95.7966,95.8501,6171.0
2019-03-26 11:35:00,107.59,107.63,107.55,107.63,3300.0,95.8501,95.8857,95.8145,95.8857,3300.0
2019-03-26 11:40:00,107.64,107.83,107.64,107.79,9543.0,95.8946,96.0639,95.8946,96.0283,9543.0
2019-03-26 11:45:00,107.77,107.77,107.57,107.61,8856.0,96.0105,96.0105,95.8323,95.8679,8856.0
2019-03-26 11:50:00,107.62,107.62,107.37,107.48,6642.0,95.8768,95.8768,95.6541,95.7521,6642.0
2019-03-26 11:55:00,107.46,107.66,107.46,107.63,4247.0,95.7343,95.9125,95.7343,95.8857,4247.0
2019-03-26 12:00:00,107.66,107.67,107.61,107.65,2000.0,95.9125,95.9214,95.8679,95.9036,2000.0
2019-03-26 12:05:00,107.65,107.67,107.59,107.61,7864.0,95.9036,95.9214,95.8501,95.8679,7864.0
2019-03-26 12:10:00,107.62,107.64,107.53,107.59,4888.0,95.8768,95.8946,95.7966,95.8501,4888.0
2019-03-26 12:15:00,107.61,107.66,107.6,107.65,2578.0,95.8679,95.9125,95.859,95.9036,2578.0
2019-03-26 12:20:00,107.66,107.67,107.54,107.54,5742.0,95.9125,95.9214,95.8056,95.8056,5742.0
2019-03-26 12:25:00,107.53,107.58,107.49,107.57,5730.0,95.7966,95.8412,95.761,95.8323,5730.0
2019-03-26 12:30:00,107.58,107.64,107.53,107.58,5710.0,95.8412,95.8946,95.7966,95.8412,5710.0
2019-03-26 12:35:00,107.59,107.63,107.57,107.59,3504.0,95.8501,95.8857,95.8323,95.8501,3504.0
2019-03-26 12:40:00,107.57,107.59,107.49,107.53,7397.0,95.8323,95.8501,95.761,95.7966,7397.0
2019-03-26 12:45:00,107.51,107.53,107.4,107.4,5000.0,95.7788,95.7966,95.6808,95.6808,5000.0
2019-03-26 12:50:00,107.44,107.58,107.43,107.58,6468.0,95.7165,95.8412,95.7076,95.8412,6468.0
2019-03-26 12:55:00,107.6,107.64,107.51,107.58,5205.0,95.859,95.8946,95.7788,95.8412,5205.0
2019-03-26 13:00:00,107.53,107.7,107.52,107.66,6229.0,95.7966,95.9481,95.7877,95.9125,6229.0
2019-03-26 13:05:00,107.64,107.68,107.6,107.67,2928.0,95.8946,95.9303,95.859,95.9214,2928.0
2019-03-26 13:10:00,107.68,107.97,107.68,107.92,7808.0,95.9303,96.1886,95.9303,96.1441,7808.0
2019-03-26 13:15:00,107.93,107.94,107.9,107.93,3600.0,96.153,96.1619,96.1263,96.153,3600.0
2019-03-26 13:20:00,107.93,107.97,107.85,107.88,7126.0,96.153,96.1886,96.0817,96.1085,7126.0
2019-03-26 13:25:00,107.87,107.89,107.8,107.84,6237.0,96.0996,96.1174,96.0372,96.0728,6237.0
2019-03-26 13:30:00,107.83,107.84,107.8,107.82,2836.0,96.0639,96.0728,96.0372,96.055,2836.0
2019-03-26 13:35:00,107.81,107.81,107.6,107.68,7388.0,96.0461,96.0461,95.859,95.9303,7388.0
2019-03-26 13:40:00,107.68,107.7,107.65,107.69,2939.0,95.9303,95.9481,95.9036,95.9392,2939.0
2019-03-26 13:45:00,107.69,107.83,107.67,107.83,5326.0,95.9392,96.0639,95.9214,96.0639,5326.0
2019-03-26 13:50:00,107.84,107.99,107.84,107.97,29249.0,96.0728,96.2065,96.0728,96.1886,29249.0
2019-03-26 13:55:00,107.96,107.96,107.84,107.92,10780.0,96.1797,96.1797,96.0728,96.1441,10780.0
2019-03-26 14:00:00,107.92,107.99,107.88,107.94,18200.0,96.1441,96.2065,96.1085,96.1619,18200.0
2019-03-26 14:05:00,107.92,108.01,107.92,107.92,27762.0,96.1441,96.2243,96.1441,96.1441,27762.0
2019-03-26 14:10:00,107.92,107.96,107.88,107.96,15129.0,96.1441,96.1797,96.1085,96.1797,15129.0
2019-03-26 14:15:00,107.97,108.1,107.96,108.1,16671.0,96.1886,96.3045,96.1797,96.3045,16671.0
2019-03-26 14:20:00,108.07,108.2,108.06,108.17,18043.0,96.2777,96.3935,96.2688,96.3668,18043.0
2019-03-26 14:25:00,108.16,108.16,108.03,108.03,14667.0,96.3579,96.3579,96.2421,96.2421,14667.0
2019-03-26 14:30:00,108.03,108.07,107.96,108.0,6626.0,96.2421,96.2777,96.1797,96.2154,6626.0
2019-03-26 14:35:00,108.01,108.09,108.01,108.05,5223.0,96.2243,96.2955,96.2243,96.2599,5223.0
2019-03-26 14:40:00,108.07,108.24,108.07,108.24,8095.0,96.2777,96.4292,96.2777,96.4292,8095.0
2019-03-26 14:45:00,108.24,108.27,108.22,108.24,7516.0,96.4292,96.4559,96.4114,96.4292,7516.0
2019-03-26 14:50:00,108.26,108.3,108.12,108.12,9728.0,96.447,96.4826,96.3223,96.3223,9728.0
2019-03-26 14:55:00,108.11,108.33,108.09,108.33,7080.0,96.3134,96.5094,96.2955,96.5094,7080.0
2019-03-26 15:00:00,108.32,108.52,108.32,108.45,20567.0,96.5004,96.6786,96.5004,96.6163,20567.0
2019-03-26 15:05:00,108.44,108.45,108.35,108.36,9645.0,96.6074,96.6163,96.5272,96.5361,9645.0
2019-03-26 15:10:00,108.35,108.44,108.33,108.34,11026.0,96.5272,96.6074,96.5094,96.5183,11026.0
2019-03-26 15:15:00,108.34,108.43,108.26,108.39,24219.0,96.5183,96.5984,96.447,96.5628,24219.0
2019-03-26 15:20:00,108.38,108.42,108.26,108.3,9705.0,96.5539,96.5895,96.447,96.4826,9705.0
2019-03-26 15:25:00,108.27,108.33,108.19,108.28,10185.0,96.4559,96.5094,96.3846,96.4648,10185.0
2019-03-26 15:30:00,108.26,108.38,108.24,108.33,14909.0,96.447,96.5539,96.4292,96.5094,14909.0
2019-03-26 15:35:00,108.33,108.46,108.33,108.38,15870.0,96.5094,96.6252,96.5094,96.5539,15870.0
2019-03-26 15:40:00,108.37,108.38,108.18,108.19,19069.0,96.545,96.5539,96.3757,96.3846,19069.0
2019-03-26 15:45:00,108.17,108.27,108.13,108.18,26568.0,96.3668,96.4559,96.3312,96.3757,26568.0
2019-03-26 15:50:00,108.19,108.35,108.15,108.32,29006.0,96.3846,96.5272,96.349,96.5004,29006.0
2019-03-26 15:55:00,108.32,108.46,108.28,108.37,60015.0,96.5004,96.6252,96.4648,96.545,60015.0
2019-03-27 09:30:00,108.61,109.71,108.61,109.62,20012.0,96.7588,97.7388,96.7588,97.6586,20012.0
2019-03-27 09:35:00,109.62,109.67,109.36,109.48,18431.0,97.6586,97.7031,97.427,97.5339,18431.0
2019-03-27 09:40:00,109.46,109.68,109.42,109.48,17428.0,97.5161,97.712,97.4804,97.5339,17428.0
2019-03-27 09:45:00,109.48,109.57,108.97,108.97,14452.0,97.5339,97.6141,97.0795,97.0795,14452.0
2019-03-27 09:50:00,109.0,109.28,108.94,109.08,14700.0,97.1062,97.3557,97.0528,97.1775,14700.0
2019-03-27 09:55:00,109.08,109.12,108.93,108.98,11765.0,97.1775,97.2132,97.0439,97.0884,11765.0
2019-03-27 10:00:00,109.02,109.26,109.02,109.21,42842.0,97.1241,97.3379,97.1241,97.2933,42842.0
2019-03-27 10:05:00,109.26,109.37,109.14,109.35,50501.0,97.3379,97.4359,97.231,97.4181,50501.0
2019-03-27 10:10:00,109.36,109.71,109.35,109.66,23740.0,97.427,97.7388,97.4181,97.6942,23740.0
2019-03-27 10:15:00,109.64,109.65,109.38,109.62,14395.0,97.6764,97.6853,97.4448,97.6586,14395.0
2019-03-27 10:20:00,109.72,109.83,109.62,109.72,6838.0,97.7477,97.8457,97.6586,97.7477,6838.0
2019-03-27 10:25:00,109.77,109.78,109.5,109.71,7892.0,97.7922,97.8011,97.5517,97.7388,7892.0
2019-03-27 10:30:00,109.75,109.75,109.65,109.65,5694.0,97.7744,97.7744,97.6853,97.6853,5694.0
2019-03-27 10:35:00,109.63,109.65,109.32,109.32,24789.0,97.6675,97.6853,97.3913,97.3913,24789.0
2019-03-27 10:40:00,109.3,109.31,108.79,108.86,22197.0,97.3735,97.3824,96.9192,96.9815,22197.0
2019-03-27 10:45:00,108.87,108.94,108.8,108.81,15171.0,96.9904,97.0528,96.9281,96.937,15171.0
2019-03-27 10:50:00,108.79,108.84,108.49,108.57,15125.0,96.9192,96.9637,96.6519,96.7232,15125.0
2019-03-27 10:55:00,108.56,108.77,108.52,108.7,13105.0,96.7143,96.9013,96.6786,96.839,13105.0
2019-03-27 11:00:00,108.7,108.81,108.66,108.72,6636.0,96.839,96.937,96.8033,96.8568,6636.0
2019-03-27 11:05:00,108.73,108.91,108.7,108.9,8051.0,96.8657,97.0261,96.839,97.0172,8051.0
2019-03-27 11:10:00,108.94,108.99,108.88,108.88,10897.0,97.0528,97.0973,96.9993,96.9993,10897.0
2019-03-27 11:15:00,108.83,108.84,108.73,108.78,6291.0,96.9548,96.9637,96.8657,96.9103,6291.0
2019-03-27 11:20:00,108.77,108.84,108.75,108.8,9778.0,96.9013,96.9637,96.8835,96.9281,9778.0
2019-03-27 11:25:00,108.82,108.85,108.62,108.62,10888.0,96.9459,96.9726,96.7677,96.7677,10888.0
2019-03-27 11:30:00,108.63,108.65,108.34,108.34,13723.0,96.7766,96.7944,96.5183,96.5183,13723.0
2019-03-27 11:35:00,108.33,109.09,108.33,109.04,123631.0,96.5094,97.1864,96.5094,97.1419,123631.0
2019-03-27 11:40:00,109.07,109.07,108.49,108.51,20346.0,97.1686,97.1686,96.6519,96.6697,20346.0
2019-03-27 11:45:00,108.44,108.57,108.39,108.57,9829.0,96.6074,96.7232,96.5628,96.7232,9829.0
2019-03-27 11:50:00,108.52,108.62,108.44,108.57,6183.0,96.6786,96.7677,96.6074,96.7232,6183.0
2019-03-27 11:55:00,108.58,108.82,108.57,108.8,7212.0,96.7321,96.9459,96.7232,96.9281,7212.0
2019-03-27 12:00:00,108.79,109.0,108.74,109.0,9289.0,96.9192,97.1062,96.8746,97.1062,9289.0
2019-03-27 12:05:00,108.97,109.05,108.97,109.01,5711.0,97.0795,97.1508,97.0795,97.1152,5711.0
2019-03-27 12:10:00,109.02,109.23,108.99,109.23,7400.0,97.1241,97.3112,97.0973,97.3112,7400.0
2019-03-27 12:15:00,109.18,109.42,109.16,109.42,10937.0,97.2666,97.4804,97.2488,97.4804,10937.0
2019-03-27 12:20:00,109.44,109.6,109.44,109.54,27725.0,97.4982,97.6408,97.4982,97.5873,27725.0
2019-03-27 12:25:00,109.52,109.66,109.45,109.54,37314.0,97.5695,97.6942,97.5071,97.5873,37314.0
2019-03-27 12:30:00,109.52,109.63,109.46,109.62,8100.0,97.5695,97.6675,97.5161,97.6586,8100.0
2019-03-27 12:35:00,109.63,109.69,109.58,109.65,5718.0,97.6675,97.721,97.623,97.6853,5718.0
2019-03-27 12:40:00,109.66,109.83,109.61,109.8,12775.0,97.6942,97.8457,97.6497,97.819,12775.0
2019-03-27 12:45:00,109.83,109.93,109.8,109.88,9785.0,97.8457,97.9348,97.819,97.8902,9785.0
2019-03-27 12:50:00,109.87,110.0,109.85,109.98,6212.0,97.8813,97.9971,97.8635,97.9793,6212.0
2019-03-27 12:55:00,109.99,109.99,109.88,109.89,10341.0,97.9882,97.9882,97.8902,97.8991,10341.0
2019-03-27 13:00:00,109.89,109.95,109.87,109.9,11149.0,97.8991,97.9526,97.8813,97.908,11149.0
2019-03-27 13:05:00,109.9,110.0,109.82,109.84,12699.0,97.908,97.9971,97.8368,97.8546,12699.0
2019-03-27 13:10:00,109.87,110.21,109.87,110.2,6684.0,97.8813,98.1842,97.8813,98.1753,6684.0
2019-03-27 13:15:00,110.17,110.24,110.09,110.16,7200.0,98.1486,98.2109,98.0773,98.1397,7200.0
2019-03-27 13:20:00,110.15,110.28,110.13,110.2,7100.0,98.1308,98.2466,98.1129,98.1753,7100.0
2019-03-27 13:25:00,110.23,110.33,110.23,110.25,4407.0,98.202,98.2911,98.202,98.2199,4407.0
2019-03-27 13:30:00,110.21,110.25,110.09,110.14,6848.0,98.1842,98.2199,98.0773,98.1219,6848.0
2019-03-27 13:35:00,110.14,110.14,110.06,110.11,6400.0,98.1219,98.1219,98.0506,98.0951,6400.0
2019-03-27 13:40:00,110.11,110.23,110.11,110.2,4100.0,98.0951,98.202,98.0951,98.1753,4100.0
2019-03-27 13:45:00,110.24,110.28,110.2,110.27,4334.0,98.2109,98.2466,98.1753,98.2377,4334.0
2019-03-27 13:50:00,110.26,110.37,110.26,110.36,7433.0,98.2288,98.3268,98.2288,98.3178,7433.0
2019-03-27 13:55:00,110.38,110.39,110.27,110.27,10344.0,98.3357,98.3446,98.2377,98.2377,10344.0
2019-03-27 14:00:00,110.26,110.3,110.15,110.24,9266.0,98.2288,98.2644,98.1308,98.2109,9266.0
2019-03-27 14:05:00,110.27,110.28,110.2,110.23,8862.0,98.2377,98.2466,98.1753,98.202,8862.0
2019-03-27 14:10:00,110.24,110.37,110.24,110.36,7244.0,98.2109,98.3268,98.2109,98.3178,7244.0
2019-03-27 14:15:00,110.35,110.4,110.33,110.35,15457.0,98.3089,98.3535,98.2911,98.3089,15457.0
2019-03-27 14:20:00,110.35,110.36,110.22,110.29,16226.0,98.3089,98.3178,98.1931,98.2555,16226.0
2019-03-27 14:25:00,110.28,110.39,110.26,110.39,8256.0,98.2466,98.3446,98.2288,98.3446,8256.0
2019-03-27 14:30:00,110.37,110.52,110.36,110.46,10161.0,98.3268,98.4604,98.3178,98.4069,10161.0
2019-03-27 14:35:00,110.45,110.45,110.16,110.16,10628.0,98.398,98.398,98.1397,98.1397,10628.0
2019-03-27 14:40:00,110.18,110.2,110.08,110.15,8667.0,98.1575,98.1753,98.0684,98.1308,8667.0
2019-03-27 14:45:00,110.15,110.2,110.12,110.19,4961.0,98.1308,98.1753,98.104,98.1664,4961.0
2019-03-27 14:50:00,110.2,110.31,110.2,110.2,10788.0,98.1753,98.2733,98.1753,98.1753,10788.0
2019-03-27 14:55:00,110.22,110.26,110.05,110.09,14800.0,98.1931,98.2288,98.0417,98.0773,14800.0
2019-03-27 15:00:00,110.11,110.16,110.0,110.08,8806.0,98.0951,98.1397,97.9971,98.0684,8806.0
2019-03-27 15:05:00,110.07,110.13,110.01,110.07,9496.0,98.0595,98.1129,98.006,98.0595,9496.0
2019-03-27 15:10:00,110.08,110.16,110.05,110.15,13272.0,98.0684,98.1397,98.0417,98.1308,13272.0
2019-03-27 15:15:00,110.14,110.19,110.09,110.18,9823.0,98.1219,98.1664,98.0773,98.1575,9823.0
2019-03-27 15:20:00,110.18,110.23,110.08,110.2,13983.0,98.1575,98.202,98.0684,98.1753,13983.0
2019-03-27 15:25:00,110.18,110.27,110.15,110.23,15278.0,98.1575,98.2377,98.1308,98.202,15278.0
2019-03-27 15:30:00,110.24,110.36,110.23,110.27,22114.0,98.2109,98.3178,98.202,98.2377,22114.0
2019-03-27 15:35:00,110.28,110.39,110.28,110.32,21794.0,98.2466,98.3446,98.2466,98.2822,21794.0
2019-03-27 15:40:00,110.33,110.41,110.24,110.24,32580.0,98.2911,98.3624,98.2109,98.2109,32580.0
2019-03-27 15:45:00,110.24,110.35,110.19,110.25,31393.0,98.2109,98.3089,98.1664,98.2199,31393.0
2019-03-27 15:50:00,110.25,110.32,110.2,110.24,56983.0,98.2199,98.2822,98.1753,98.2109,56983.0
2019-03-27 15:55:00,110.23,110.23,110.05,110.09,102907.0,98.202,98.202,98.0417,98.0773,102907.0
2019-03-28 09:30:00,110.79,111.31,110.52,111.18,23090.0,98.7009,99.1642,98.4604,99.0484,23090.0
2019-03-28 09:35:00,111.18,111.84,111.18,111.84,14308.0,99.0484,99.6364,99.0484,99.6364,14308.0
2019-03-28 09:40:00,111.75,111.98,111.58,111.94,28636.0,99.5562,99.7611,99.4047,99.7254,28636.0
2019-03-28 09:45:00,111.97,111.97,111.64,111.64,15183.0,99.7522,99.7522,99.4582,99.4582,15183.0
2019-03-28 09:50:00,111.71,111.96,111.61,111.82,37476.0,99.5205,99.7433,99.4315,99.6185,37476.0
2019-03-28 09:55:00,111.85,111.95,111.61,111.62,8721.0,99.6453,99.7344,99.4315,99.4404,8721.0
2019-03-28 10:00:00,111.66,111.78,111.51,111.76,14767.0,99.476,99.5829,99.3424,99.5651,14767.0
2019-03-28 10:05:00,111.74,111.87,111.67,111.87,14054.0,99.5473,99.6631,99.4849,99.6631,14054.0
2019-03-28 10:10:00,111.87,111.87,111.49,111.51,20839.0,99.6631,99.6631,99.3245,99.3424,20839.0
2019-03-28 10:15:00,111.5,111.73,111.44,111.73,11128.0,99.3335,99.5384,99.28,99.5384,11128.0
2019-03-28 10:20:00,111.76,112.07,111.76,112.07,25599.0,99.5651,99.8413,99.5651,99.8413,25599.0
2019-03-28 10:25:00,112.05,112.08,111.67,111.82,32420.0,99.8234,99.8502,99.4849,99.6185,32420.0
2019-03-28 10:30:00,111.78,111.97,111.78,111.87,11447.0,99.5829,99.7522,99.5829,99.6631,11447.0
2019-03-28 10:35:00,111.87,112.0,111.82,111.84,20167.0,99.6631,99.7789,99.6185,99.6364,20167.0
2019-03-28 10:40:00,111.84,111.99,111.84,111.9,10429.0,99.6364,99.77,99.6364,99.6898,10429.0
2019-03-28 10:45:00,111.96,111.96,111.83,111.91,7948.0,99.7433,99.7433,99.6274,99.6987,7948.0
2019-03-28 10:50:00,111.93,112.07,111.92,112.0,16171.0,99.7165,99.8413,99.7076,99.7789,16171.0
2019-03-28 10:55:00,112.0,112.09,112.0,112.06,9059.0,99.7789,99.8591,99.7789,99.8323,9059.0
2019-03-28 11:00:00,112.05,112.05,111.73,111.8,13354.0,99.8234,99.8234,99.5384,99.6007,13354.0
2019-03-28 11:05:00,111.78,111.81,111.7,111.8,6915.0,99.5829,99.6096,99.5116,99.6007,6915.0
2019-03-28 11:10:00,111.81,111.91,111.81,111.9,4870.0,99.6096,99.6987,99.6096,99.6898,4870.0
2019-03-28 11:15:00,111.9,111.9,111.6,111.6,11081.0,99.6898,99.6898,99.4225,99.4225,11081.0
2019-03-28 11:20:00,111.55,111.63,111.52,111.59,12598.0,99.378,99.4493,99.3513,99.4136,12598.0
2019-03-28 11:25:00,111.53,111.56,111.43,111.46,11538.0,99.3602,99.3869,99.2711,99.2978,11538.0
2019-03-28 11:30:00,111.43,111.47,111.38,111.47,6953.0,99.2711,99.3067,99.2265,99.3067,6953.0
2019-03-28 11:35:00,111.45,111.68,111.45,111.63,6600.0,99.2889,99.4938,99.2889,99.4493,6600.0
2019-03-28 11:40:00,111.63,111.65,111.53,111.59,9739.0,99.4493,99.4671,99.3602,99.4136,9739.0
2019-03-28 11:45:00,111.58,111.81,111.56,111.8,11595.0,99.4047,99.6096,99.3869,99.6007,11595.0
2019-03-28 11:50:00,111.8,111.82,111.53,111.63,15044.0,99.6007,99.6185,99.3602,99.4493,15044.0
2019-03-28 11:55:00,111.65,111.66,111.57,111.64,8032.0,99.4671,99.476,99.3958,99.4582,8032.0
2019-03-28 12:00:00,111.63,111.65,111.49,111.52,13090.0,99.4493,99.4671,99.3245,99.3513,13090.0
2019-03-28 12:05:00,111.51,111.55,111.38,111.38,8240.0,99.3424,99.378,99.2265,99.2265,8240.0
2019-03-28 12:10:00,111.33,111.35,111.13,111.18,14825.0,99.182,99.1998,99.0038,99.0484,14825.0
2019-03-28 12:15:00,111.19,111.32,111.17,111.32,10775.0,99.0573,99.1731,99.0395,99.1731,10775.0
2019-03-28 12:20:00,111.32,111.43,111.32,111.43,5179.0,99.1731,99.2711,99.1731,99.2711,5179.0
2019-03-28 12:25:00,111.42,111.55,111.38,111.55,8100.0,99.2622,99.378,99.2265,99.378,8100.0
2019-03-28 12:30:00,111.56,111.65,111.53,111.57,12474.0,99.3869,99.4671,99.3602,99.3958,12474.0
2019-03-28 12:35:00,111.57,111.62,111.57,111.62,4133.0,99.3958,99.4404,99.3958,99.4404,4133.0
2019-03-28 12:40:00,111.62,111.62,111.52,111.53,6971.0,99.4404,99.4404,99.3513,99.3602,6971.0
2019-03-28 12:45:00,111.54,111.56,111.47,111.49,9728.0,99.3691,99.3869,99.3067,99.3245,9728.0
2019-03-28 12:50:00,111.49,111.56,111.49,111.56,11892.0,99.3245,99.3869,99.3245,99.3869,11892.0
2019-03-28 12:55:00,111.55,111.57,111.52,111.57,5547.0,99.378,99.3958,99.3513,99.3958,5547.0
2019-03-28 13:00:00,111.59,111.71,111.59,111.7,12037.0,99.4136,99.5205,99.4136,99.5116,12037.0
2019-03-28 13:05:00,111.67,111.75,111.66,111.71,8179.0,99.4849,99.5562,99.476,99.5205,8179.0
2019-03-28 13:10:00,111.72,111.76,111.63,111.65,37400.0,99.5294,99.5651,99.4493,99.4671,37400.0
2019-03-28 13:15:00,111.62,111.66,111.5,111.64,13468.0,99.4404,99.476,99.3335,99.4582,13468.0
2019-03-28 13:20:00,111.66,111.76,111.58,111.58,12188.0,99.476,99.5651,99.4047,99.4047,12188.0
2019-03-28 13:25:00,111.61,111.67,111.57,111.67,5642.0,99.4315,99.4849,99.3958,99.4849,5642.0
2019-03-28 13:30:00,111.66,111.71,111.65,111.67,7144.0,99.476,99.5205,99.4671,99.4849,7144.0
2019-03-28 13:35:00,111.66,111.67,111.61,111.64,8379.0,99.476,99.4849,99.4315,99.4582,8379.0
2019-03-28 13:40:00,111.65,111.66,111.61,111.65,4500.0,99.4671,99.476,99.4315,99.4671,4500.0
2019-03-28 13:45:00,111.64,111.73,111.64,111.73,8699.0,99.4582,99.5384,99.4582,99.5384,8699.0
2019-03-28 13:50:00,111.74,111.83,111.72,111.83,7219.0,99.5473,99.6274,99.5294,99.6274,7219.0
2019-03-28 13:55:00,111.81,111.92,111.79,111.9,8897.0,99.6096,99.7076,99.5918,99.6898,8897.0
2019-03-28 14:00:00,111.92,111.92,111.8,111.87,18140.0,99.7076,99.7076,99.6007,99.6631,18140.0
2019-03-28 14:05:00,111.88,111.89,111.85,111.87,8430.0,99.672,99.6809,99.6453,99.6631,8430.0
2019-03-28 14:10:00,111.87,111.98,111.87,111.97,15773.0,99.6631,99.7611,99.6631,99.7522,15773.0
2019-03-28 14:15:00,111.98,111.99,111.82,111.84,21249.0,99.7611,99.77,99.6185,99.6364,21249.0
2019-03-28 14:20:00,111.83,111.83,111.71,111.81,12232.0,99.6274,99.6274,99.5205,99.6096,12232.0
2019-03-28 14:25:00,111.8,111.98,111.8,111.98,9905.0,99.6007,99.7611,99.6007,99.7611,9905.0
2019-03-28 14:30:00,111.95,111.98,111.79,111.81,15393.0,99.7344,99.7611,99.5918,99.6096,15393.0
2019-03-28 14:35:00,111.81,111.81,111.73,111.79,8520.0,99.6096,99.6096,99.5384,99.5918,8520.0
2019-03-28 14:40:00,111.79,111.84,111.78,111.79,19946.0,99.5918,99.6364,99.5829,99.5918,19946.0
2019-03-28 14:45:00,111.79,111.81,111.61,111.61,19449.0,99.5918,99.6096,99.4315,99.4315,19449.0
2019-03-28 14:50:00,111.6,111.63,111.51,111.56,20915.0,99.4225,99.4493,99.3424,99.3869,20915.0
2019-03-28 14:55:00,111.56,111.62,111.53,111.61,16124.0,99.3869,99.4404,99.3602,99.4315,16124.0
2019-03-28 15:00:00,111.62,111.7,111.52,111.63,14286.0,99.4404,99.5116,99.3513,99.4493,14286.0
2019-03-28 15:05:00,111.64,111.64,111.53,111.64,10427.0,99.4582,99.4582,99.3602,99.4582,10427.0
2019-03-28 15:10:00,111.63,111.75,111.63,111.65,14542.0,99.4493,99.5562,99.4493,99.4671,14542.0
2019-03-28 15:15:00,111.66,111.69,111.62,111.65,9613.0,99.476,99.5027,99.4404,99.4671,9613.0
2019-03-28 15:20:00,111.65,111.65,111.56,111.64,11580.0,99.4671,99.4671,99.3869,99.4582,11580.0
2019-03-28 15:25:00,111.65,111.77,111.65,111.73,13480.0,99.4671,99.574,99.4671,99.5384,13480.0
2019-03-28 15:30:00,111.73,111.76,111.7,111.75,15765.0,99.5384,99.5651,99.5116,99.5562,15765.0
2019-03-28 15:35:00,111.74,111.88,111.74,111.8,18693.0,99.5473,99.672,99.5473,99.6007,18693.0
2019-03-28 15:40:00,111.79,111.85,111.76,111.82,16177.0,99.5918,99.6453,99.5651,99.6185,16177.0
2019-03-28 15:45:00,111.82,111.82,111.6,111.61,26812.0,99.6185,99.6185,99.4225,99.4315,26812.0
2019-03-28 15:50:00,111.62,111.74,111.62,111.74,31164.0,99.4404,99.5473,99.4404,99.5473,31164.0
2019-03-28 15:55:00,111.75,111.8,111.71,111.72,52334.0,99.5562,99.6007,99.5205,99.5294,52334.0
2019-03-29 09:30:00,112.0,112.64,112.0,112.3,21452.0,99.7789,100.3491,99.7789,100.0462,21452.0
2019-03-29 09:35:00,112.44,112.54,112.21,112.3,12457.0,100.1709,100.26,99.966,100.0462,12457.0
2019-03-29 09:40:00,112.42,112.6,112.34,112.57,7517.0,100.1531,100.3134,100.0818,100.2867,7517.0
2019-03-29 09:45:00,112.59,112.79,112.59,112.75,14871.0,100.3045,100.4827,100.3045,100.4471,14871.0
2019-03-29 09:50:00,112.75,112.77,112.58,112.67,11543.0,100.4471,100.4649,100.2956,100.3758,11543.0
2019-03-29 09:55:00,112.62,112.75,112.53,112.69,10758.0,100.3312,100.4471,100.2511,100.3936,10758.0
2019-03-29 10:00:00,112.76,112.86,112.7,112.86,7485.0,100.456,100.5451,100.4025,100.5451,7485.0
2019-03-29 10:05:00,112.83,112.9,112.73,112.88,11979.0,100.5183,100.5807,100.4292,100.5629,11979.0
2019-03-29 10:10:00,112.85,112.89,112.69,112.77,7825.0,100.5361,100.5718,100.3936,100.4649,7825.0
2019-03-29 10:15:00,112.76,112.81,112.74,112.76,8722.0,100.456,100.5005,100.4382,100.456,8722.0
2019-03-29 10:20:00,112.78,112.82,112.53,112.62,8532.0,100.4738,100.5094,100.2511,100.3312,8532.0
2019-03-29 10:25:00,112.61,112.74,112.61,112.73,6000.0,100.3223,100.4382,100.3223,100.4292,6000.0
2019-03-29 10:30:00,112.7,112.77,112.66,112.73,11085.0,100.4025,100.4649,100.3669,100.4292,11085.0
2019-03-29 10:35:00,112.74,112.78,112.68,112.75,6404.0,100.4382,100.4738,100.3847,100.4471,6404.0
2019-03-29 10:40:00,112.74,112.79,112.42,112.42,18607.0,100.4382,100.4827,100.1531,100.1531,18607.0
2019-03-29 10:45:00,112.44,112.52,112.36,112.46,15103.0,100.1709,100.2422,100.0996,100.1887,15103.0
2019-03-29 10:50:00,112.48,112.49,112.42,112.46,7859.0,100.2065,100.2154,100.1531,100.1887,7859.0
2019-03-29 10:55:00,112.45,112.49,112.34,112.4,14235.0,100.1798,100.2154,100.0818,100.1353,14235.0
2019-03-29 11:00:00,112.42,112.61,112.41,112.61,11225.0,100.1531,100.3223,100.1442,100.3223,11225.0
2019-03-29 11:05:00,112.58,112.6,112.46,112.52,9726.0,100.2956,100.3134,100.1887,100.2422,9726.0
2019-03-29 11:10:00,112.51,112.56,112.46,112.56,7636.0,100.2332,100.2778,100.1887,100.2778,7636.0
2019-03-29 11:15:00,112.55,112.61,112.53,112.55,10100.0,100.2689,100.3223,100.2511,100.2689,10100.0
2019-03-29 11:20:00,112.56,112.56,112.48,112.52,7722.0,100.2778,100.2778,100.2065,100.2422,7722.0
2019-03-29 11:25:00,112.55,112.63,112.51,112.63,9744.0,100.2689,100.3402,100.2332,100.3402,9744.0
2019-03-29 11:30:00,112.62,112.73,112.61,112.66,20109.0,100.3312,100.4292,100.3223,100.3669,20109.0
2019-03-29 11:35:00,112.66,112.66,112.51,112.59,20422.0,100.3669,100.3669,100.2332,100.3045,20422.0
2019-03-29 11:40:00,112.62,112.64,112.51,112.53,9438.0,100.3312,100.3491,100.2332,100.2511,9438.0
2019-03-29 11:45:00,112.52,112.54,112.43,112.44,13755.0,100.2422,100.26,100.162,100.1709,13755.0
2019-03-29 11:50:00,112.47,112.53,112.44,112.44,5574.0,100.1976,100.2511,100.1709,100.1709,5574.0
2019-03-29 11:55:00,112.47,112.48,112.42,112.44,9142.0,100.1976,100.2065,100.1531,100.1709,9142.0
2019-03-29 12:00:00,112.44,112.44,112.24,112.25,14432.0,100.1709,100.1709,99.9927,100.0016,14432.0
2019-03-29 12:05:00,112.27,112.27,112.14,112.16,8232.0,100.0194,100.0194,99.9036,99.9214,8232.0
2019-03-29 12:10:00,112.18,112.2,111.95,111.95,16141.0,99.9393,99.9571,99.7344,99.7344,16141.0
2019-03-29 12:15:00,111.95,112.04,111.93,112.02,14741.0,99.7344,99.8145,99.7165,99.7967,14741.0
2019-03-29 12:20:00,112.03,112.16,112.02,112.16,11021.0,99.8056,99.9214,99.7967,99.9214,11021.0
2019-03-29 12:25:00,112.18,112.25,112.13,112.25,6217.0,99.9393,100.0016,99.8947,100.0016,6217.0
2019-03-29 12:30:00,112.25,112.36,112.23,112.29,11621.0,100.0016,100.0996,99.9838,100.0373,11621.0
2019-03-29 12:35:00,112.33,112.37,112.29,112.34,2561.0,100.0729,100.1085,100.0373,100.0818,2561.0
2019-03-29 12:40:00,112.33,112.36,112.29,112.29,11672.0,100.0729,100.0996,100.0373,100.0373,11672.0
2019-03-29 12:45:00,112.32,112.37,112.24,112.37,11007.0,100.064,100.1085,99.9927,100.1085,11007.0
2019-03-29 12:50:00,112.37,112.4,112.31,112.36,8599.0,100.1085,100.1353,100.0551,100.0996,8599.0
2019-03-29 12:55:00,112.37,112.53,112.34,112.51,6648.0,100.1085,100.2511,100.0818,100.2332,6648.0
2019-03-29 13:00:00,112.52,112.54,112.48,112.52,5300.0,100.2422,100.26,100.2065,100.2422,5300.0
2019-03-29 13:05:00,112.5,112.59,112.5,112.58,12484.0,100.2243,100.3045,100.2243,100.2956,12484.0
2019-03-29 13:10:00,112.6,112.6,112.52,112.52,15630.0,100.3134,100.3134,100.2422,100.2422,15630.0
2019-03-29 13:15:00,112.52,112.52,112.47,112.48,7987.0,100.2422,100.2422,100.1976,100.2065,7987.0
2019-03-29 13:20:00,112.49,112.49,112.38,112.47,11600.0,100.2154,100.2154,100.1174,100.1976,11600.0
2019-03-29 13:25:00,112.47,112.52,112.46,112.51,3744.0,100.1976,100.2422,100.1887,100.2332,3744.0
2019-03-29 13:30:00,112.53,112.58,112.52,112.57,12029.0,100.2511,100.2956,100.2422,100.2867,12029.0
2019-03-29 13:35:00,112.57,112.57,112.47,112.48,12378.0,100.2867,100.2867,100.1976,100.2065,12378.0
2019-03-29 13:40:00,112.48,112.57,112.48,112.57,6500.0,100.2065,100.2867,100.2065,100.2867,6500.0
2019-03-29 13:45:00,112.58,112.58,112.49,112.53,9875.0,100.2956,100.2956,100.2154,100.2511,9875.0
2019-03-29 13:50:00,112.55,112.58,112.5,112.52,5736.0,100.2689,100.2956,100.2243,100.2422,5736.0
2019-03-29 13:55:00,112.51,112.59,112.51,112.57,5661.0,100.2332,100.3045,100.2332,100.2867,5661.0
2019-03-29 14:00:00,112.56,112.62,112.54,112.59,8436.0,100.2778,100.3312,100.26,100.3045,8436.0
2019-03-29 14:05:00,112.61,112.67,112.59,112.67,3420.0,100.3223,100.3758,100.3045,100.3758,3420.0
2019-03-29 14:10:00,112.67,112.73,112.64,112.67,14045.0,100.3758,100.4292,100.3491,100.3758,14045.0
2019-03-29 14:15:00,112.66,112.68,112.57,112.58,7847.0,100.3669,100.3847,100.2867,100.2956,7847.0
2019-03-29 14:20:00,112.56,112.65,112.56,112.63,7561.0,100.2778,100.358,100.2778,100.3402,7561.0
2019-03-29 14:25:00,112.64,112.69,112.62,112.65,7300.0,100.3491,100.3936,100.3312,100.358,7300.0
2019-03-29 14:30:00,112.65,112.65,112.59,112.61,10182.0,100.358,100.358,100.3045,100.3223,10182.0
2019-03-29 14:35:00,112.63,112.63,112.5,112.53,11446.0,100.3402,100.3402,100.2243,100.2511,11446.0
2019-03-29 14:40:00,112.47,112.56,112.42,112.45,8860.0,100.1976,100.2778,100.1531,100.1798,8860.0
2019-03-29 14:45:00,112.5,112.59,112.46,112.58,3332.0,100.2243,100.3045,100.1887,100.2956,3332.0
2019-03-29 14:50:00,112.57,112.71,112.55,112.71,7000.0,100.2867,100.4114,100.2689,100.4114,7000.0
2019-03-29 14:55:00,112.74,112.75,112.65,112.67,5041.0,100.4382,100.4471,100.358,100.3758,5041.0
2019-03-29 15:00:00,112.7,112.86,112.7,112.77,11866.0,100.4025,100.5451,100.4025,100.4649,11866.0
2019-03-29 15:05:00,112.74,112.85,112.67,112.8,5200.0,100.4382,100.5361,100.3758,100.4916,5200.0
2019-03-29 15:10:00,112.82,112.84,112.73,112.76,5515.0,100.5094,100.5272,100.4292,100.456,5515.0
2019-03-29 15:15:00,112.76,112.81,112.67,112.67,19013.0,100.456,100.5005,100.3758,100.3758,19013.0
2019-03-29 15:20:00,112.69,112.69,112.52,112.54,15654.0,100.3936,100.3936,100.2422,100.26,15654.0
2019-03-29 15:25:00,112.53,112.66,112.52,112.66,9173.0,100.2511,100.3669,100.2422,100.3669,9173.0
2019-03-29 15:30:00,112.68,112.68,112.43,112.59,22326.0,100.3847,100.3847,100.162,100.3045,22326.0
2019-03-29 15:35:00,112.59,112.78,112.58,112.75,10377.0,100.3045,100.4738,100.2956,100.4471,10377.0
2019-03-29 15:40:00,112.77,112.83,112.73,112.81,15079.0,100.4649,100.5183,100.4292,100.5005,15079.0
2019-03-29 15:45:00,112.83,112.9,112.76,112.81,24852.0,100.5183,100.5807,100.456,100.5005,24852.0
2019-03-29 15:50:00,112.81,112.92,112.73,112.82,31668.0,100.5005,100.5985,100.4292,100.5094,31668.0
2019-03-29 15:55:00,112.8,113.0,112.8,112.87,57759.0,100.4916,100.6698,100.4916,100.554,57759.0
2019-04-01 09:30:00,113.62,113.95,113.43,113.95,11891.0,101.2221,101.5161,101.0529,101.5161,11891.0
2019-04-01 09:35:00,113.85,113.94,113.67,113.86,12502.0,101.427,101.5072,101.2667,101.4359,12502.0
2019-04-01 09:40:00,113.86,113.94,113.73,113.76,4851.0,101.4359,101.5072,101.3201,101.3469,4851.0
2019-04-01 09:45:00,113.8,113.9,113.73,113.85,5100.0,101.3825,101.4716,101.3201,101.427,5100.0
2019-04-01 09:50:00,113.87,114.26,113.87,114.26,33751.0,101.4448,101.7923,101.4448,101.7923,33751.0
2019-04-01 09:55:00,114.26,114.27,114.05,114.22,14076.0,101.7923,101.8012,101.6052,101.7567,14076.0
2019-04-01 10:00:00,114.29,114.77,114.29,114.77,14966.0,101.819,102.2466,101.819,102.2466,14966.0
2019-04-01 10:05:00,114.8,114.84,114.71,114.79,12518.0,102.2734,102.309,102.1932,102.2645,12518.0
2019-04-01 10:10:00,114.8,115.0,114.77,114.93,45696.0,102.2734,102.4515,102.2466,102.3892,45696.0
2019-04-01 10:15:00,114.91,115.06,114.85,115.06,18852.0,102.3714,102.505,102.3179,102.505,18852.0
2019-04-01 10:20:00,115.09,115.1,114.92,114.92,8931.0,102.5317,102.5406,102.3803,102.3803,8931.0
2019-04-01 10:25:00,114.96,115.07,114.93,115.02,9182.0,102.4159,102.5139,102.3892,102.4694,9182.0
2019-04-01 10:30:00,115.02,115.04,114.7,114.82,14864.0,102.4694,102.4872,102.1843,102.2912,14864.0
2019-04-01 10:35:00,114.79,114.9,114.78,114.82,9992.0,102.2645,102.3625,102.2556,102.2912,9992.0
2019-04-01 10:40:00,114.81,114.96,114.78,114.96,20430.0,102.2823,102.4159,102.2556,102.4159,20430.0
2019-04-01 10:45:00,114.94,114.95,114.67,114.7,14071.0,102.3981,102.407,102.1576,102.1843,14071.0
2019-04-01 10:50:00,114.68,114.69,114.5,114.52,4139.0,102.1665,102.1754,102.0061,102.0239,4139.0
2019-04-01 10:55:00,114.49,114.63,114.48,114.63,7562.0,101.9972,102.1219,101.9883,102.1219,7562.0
2019-04-01 11:00:00,114.63,114.76,114.51,114.52,12630.0,102.1219,102.2377,102.015,102.0239,12630.0
2019-04-01 11:05:00,114.47,114.52,114.38,114.38,5545.0,101.9794,102.0239,101.8992,101.8992,5545.0
2019-04-01 11:10:00,114.37,114.39,114.13,114.2,18207.0,101.8903,101.9081,101.6765,101.7388,18207.0
2019-04-01 11:15:00,114.2,114.44,114.19,114.44,14649.0,101.7388,101.9527,101.7299,101.9527,14649.0
2019-04-01 11:20:00,114.43,114.46,114.33,114.41,10308.0,101.9437,101.9705,101.8547,101.9259,10308.0
2019-04-01 11:25:00,114.41,114.46,114.37,114.45,6691.0,101.9259,101.9705,101.8903,101.9616,6691.0
2019-04-01 11:30:00,114.43,114.46,114.34,114.41,10462.0,101.9437,101.9705,101.8636,101.9259,10462.0
2019-04-01 11:35:00,114.43,114.55,114.43,114.44,12634.0,101.9437,102.0506,101.9437,101.9527,12634.0
2019-04-01 11:40:00,114.44,114.52,114.36,114.39,11142.0,101.9527,102.0239,101.8814,101.9081,11142.0
2019-04-01 11:45:00,114.39,114.45,114.13,114.36,25549.0,101.9081,101.9616,101.6765,101.8814,25549.0
2019-04-01 11:50:00,114.38,114.53,114.37,114.37,10543.0,101.8992,102.0328,101.8903,101.8903,10543.0
2019-04-01 11:55:00,114.32,114.42,114.32,114.41,3297.0,101.8457,101.9348,101.8457,101.9259,3297.0
2019-04-01 12:00:00,114.43,114.43,114.21,114.21,4513.0,101.9437,101.9437,101.7477,101.7477,4513.0
2019-04-01 12:05:00,114.21,114.25,114.15,114.15,4861.0,101.7477,101.7834,101.6943,101.6943,4861.0
2019-04-01 12:10:00,114.19,114.32,114.19,114.25,6067.0,101.7299,101.8457,101.7299,101.7834,6067.0
2019-04-01 12:15:00,114.27,114.43,114.27,114.43,3709.0,101.8012,101.9437,101.8012,101.9437,3709.0
2019-04-01 12:20:00,114.41,114.5,114.4,114.49,5471.0,101.9259,102.0061,101.917,101.9972,5471.0
2019-04-01 12:25:00,114.47,114.48,114.38,114.41,3900.0,101.9794,101.9883,101.8992,101.9259,3900.0
2019-04-01 12:30:00,114.43,114.47,114.38,114.39,4861.0,101.9437,101.9794,101.8992,101.9081,4861.0
2019-04-01 12:35:00,114.38,114.44,114.34,114.44,3604.0,101.8992,101.9527,101.8636,101.9527,3604.0
2019-04-01 12:40:00,114.46,114.52,114.39,114.48,6974.0,101.9705,102.0239,101.9081,101.9883,6974.0
2019-04-01 12:45:00,114.51,114.58,114.51,114.55,3322.0,102.015,102.0774,102.015,102.0506,3322.0
2019-04-01 12:50:00,114.57,114.59,114.51,114.55,5369.0,102.0685,102.0863,102.015,102.0506,5369.0
2019-04-01 12:55:00,114.54,114.61,114.52,114.61,4292.0,102.0417,102.1041,102.0239,102.1041,4292.0
2019-04-01 13:00:00,114.61,114.64,114.59,114.61,3500.0,102.1041,102.1308,102.0863,102.1041,3500.0
2019-04-01 13:05:00,114.61,114.75,114.58,114.71,12827.0,102.1041,102.2288,102.0774,102.1932,12827.0
2019-04-01 13:10:00,114.72,114.78,114.69,114.77,3748.0,102.2021,102.2556,102.1754,102.2466,3748.0
2019-04-01 13:15:00,114.78,114.8,114.66,114.66,6151.0,102.2556,102.2734,102.1486,102.1486,6151.0
2019-04-01 13:20:00,114.65,114.65,114.58,114.63,4033.0,102.1397,102.1397,102.0774,102.1219,4033.0
2019-04-01 13:25:00,114.63,114.67,114.56,114.56,8649.0,102.1219,102.1576,102.0596,102.0596,8649.0
2019-04-01 13:30:00,114.57,114.57,114.48,114.5,5424.0,102.0685,102.0685,101.9883,102.0061,5424.0
2019-04-01 13:35:00,114.49,114.68,114.49,114.68,3782.0,101.9972,102.1665,101.9972,102.1665,3782.0
2019-04-01 13:40:00,114.68,114.68,114.55,114.63,5884.0,102.1665,102.1665,102.0506,102.1219,5884.0
2019-04-01 13:45:00,114.65,114.77,114.65,114.73,4200.0,102.1397,102.2466,102.1397,102.211,4200.0
2019-04-01 13:50:00,114.73,114.77,114.67,114.67,4864.0,102.211,102.2466,102.1576,102.1576,4864.0
2019-04-01 13:55:00,114.67,114.74,114.67,114.73,4761.0,102.1576,102.2199,102.1576,102.211,4761.0
2019-04-01 14:00:00,114.73,114.8,114.73,114.77,6720.0,102.211,102.2734,102.211,102.2466,6720.0
2019-04-01 14:05:00,114.78,114.8,114.75,114.75,7004.0,102.2556,102.2734,102.2288,102.2288,7004.0
2019-04-01 14:10:00,114.77,114.85,114.77,114.82,7129.0,102.2466,102.3179,102.2466,102.2912,7129.0
2019-04-01 14:15:00,114.83,114.83,114.77,114.8,9599.0,102.3001,102.3001,102.2466,102.2734,9599.0
2019-04-01 14:20:00,114.79,114.81,114.73,114.73,5020.0,102.2645,102.2823,102.211,102.211,5020.0
2019-04-01 14:25:00,114.73,114.74,114.48,114.49,12410.0,102.211,102.2199,101.9883,101.9972,12410.0
2019-04-01 14:30:00,114.46,114.57,114.46,114.56,10425.0,101.9705,102.0685,101.9705,102.0596,10425.0
2019-04-01 14:35:00,114.56,114.56,114.43,114.43,12440.0,102.0596,102.0596,101.9437,101.9437,12440.0
2019-04-01 14:40:00,114.45,114.49,114.43,114.45,5320.0,101.9616,101.9972,101.9437,101.9616,5320.0
2019-04-01 14:45:00,114.46,114.49,114.38,114.38,9551.0,101.9705,101.9972,101.8992,101.8992,9551.0
2019-04-01 14:50:00,114.39,114.4,114.31,114.36,9694.0,101.9081,101.917,101.8368,101.8814,9694.0
2019-04-01 14:55:00,114.37,114.49,114.37,114.38,9401.0,101.8903,101.9972,101.8903,101.8992,9401.0
2019-04-01 15:00:00,114.36,114.36,114.07,114.07,36327.0,101.8814,101.8814,101.623,101.623,36327.0
2019-04-01 15:05:00,114.07,114.23,114.07,114.2,7111.0,101.623,101.7656,101.623,101.7388,7111.0
2019-04-01 15:10:00,114.2,114.24,114.13,114.15,11435.0,101.7388,101.7745,101.6765,101.6943,11435.0
2019-04-01 15:15:00,114.14,114.21,114.1,114.12,13470.0,101.6854,101.7477,101.6498,101.6676,13470.0
2019-04-01 15:20:00,114.13,114.28,114.1,114.18,32370.0,101.6765,101.8101,101.6498,101.721,32370.0
2019-04-01 15:25:00,114.17,114.24,114.12,114.21,21895.0,101.7121,101.7745,101.6676,101.7477,21895.0
2019-04-01 15:30:00,114.21,114.21,113.99,114.01,21038.0,101.7477,101.7477,101.5518,101.5696,21038.0
2019-04-01 15:35:00,114.01,114.09,113.97,114.04,24087.0,101.5696,101.6408,101.5339,101.5963,24087.0
2019-04-01 15:40:00,114.04,114.08,113.98,114.05,51268.0,101.5963,101.6319,101.5428,101.6052,51268.0
2019-04-01 15:45:00,114.04,114.04,113.91,113.99,59538.0,101.5963,101.5963,101.4805,101.5518,59538.0
2019-04-01 15:50:00,114.01,114.19,114.0,114.19,62628.0,101.5696,101.7299,101.5607,101.7299,62628.0
2019-04-01 15:55:00,114.19,114.33,114.16,114.24,79241.0,101.7299,101.8547,101.7032,101.7745,79241.0
2019-04-02 09:30:00,114.43,114.59,113.81,113.94,36929.0,101.9437,102.0863,101.3914,101.5072,36929.0
2019-04-02 09:35:00,113.85,113.98,113.77,113.98,2928.0,101.427,101.5428,101.3558,101.5428,2928.0
2019-04-02 09:40:00,113.95,113.99,113.78,113.88,6915.0,101.5161,101.5518,101.3647,101.4538,6915.0
2019-04-02 09:45:00,113.82,114.12,113.82,114.1,2450.0,101.4003,101.6676,101.4003,101.6498,2450.0
2019-04-02 09:50:00,114.27,114.84,114.26,114.84,4665.0,101.8012,102.309,101.7923,102.309,4665.0
2019-04-02 09:55:00,114.93,115.26,114.8,115.15,17313.0,102.3892,102.6832,102.2734,102.5852,17313.0
2019-04-02 10:00:00,115.13,115.17,114.69,114.9,8720.0,102.5674,102.603,102.1754,102.3625,8720.0
2019-04-02 10:05:00,114.93,115.0,114.84,114.89,9073.0,102.3892,102.4515,102.309,102.3535,9073.0
2019-04-02 10:10:00,114.86,114.87,114.67,114.73,5000.0,102.3268,102.3357,102.1576,102.211,5000.0
2019-04-02 10:15:00,114.8,114.8,114.65,114.72,4319.0,102.2734,102.2734,102.1397,102.2021,4319.0
2019-04-02 10:20:00,114.69,114.69,114.38,114.38,15929.0,102.1754,102.1754,101.8992,101.8992,15929.0
2019-04-02 10:25:00,114.37,114.4,114.24,114.27,13118.0,101.8903,101.917,101.7745,101.8012,13118.0
2019-04-02 10:30:00,114.27,114.33,114.06,114.08,20744.0,101.8012,101.8547,101.6141,101.6319,20744.0
2019-04-02 10:35:00,114.09,114.12,113.89,113.94,10101.0,101.6408,101.6676,101.4627,101.5072,10101.0
2019-04-02 10:40:00,113.94,114.21,113.89,114.11,15034.0,101.5072,101.7477,101.4627,101.6587,15034.0
2019-04-02 10:45:00,114.12,114.25,114.06,114.24,16911.0,101.6676,101.7834,101.6141,101.7745,16911.0
2019-04-02 10:50:00,114.22,114.51,114.22,114.36,7100.0,101.7567,102.015,101.7567,101.8814,7100.0
2019-04-02 10:55:00,114.29,114.3,114.1,114.1,6779.0,101.819,101.8279,101.6498,101.6498,6779.0
2019-04-02 11:00:00,114.12,114.14,113.86,113.94,5851.0,101.6676,101.6854,101.4359,101.5072,5851.0
2019-04-02 11:05:00,113.92,113.94,113.64,113.64,12972.0,101.4894,101.5072,101.2399,101.2399,12972.0
2019-04-02 11:10:00,113.62,113.99,113.52,113.99,11862.0,101.2221,101.5518,101.133,101.5518,11862.0
2019-04-02 11:15:00,113.95,114.24,113.93,114.21,7722.0,101.5161,101.7745,101.4983,101.7477,7722.0
2019-04-02 11:20:00,114.23,114.29,114.15,114.23,4801.0,101.7656,101.819,101.6943,101.7656,4801.0
2019-04-02 11:25:00,114.21,114.25,114.13,114.25,3771.0,101.7477,101.7834,101.6765,101.7834,3771.0
2019-04-02 11:30:00,114.21,114.23,114.11,114.18,5771.0,101.7477,101.7656,101.6587,101.721,5771.0
2019-04-02 11:35:00,114.17,114.18,114.0,114.0,6300.0,101.7121,101.721,101.5607,101.5607,6300.0
2019-04-02 11:40:00,114.03,114.06,113.99,114.02,6761.0,101.5874,101.6141,101.5518,101.5785,6761.0
2019-04-02 11:45:00,114.03,114.2,114.02,114.13,5560.0,101.5874,101.7388,101.5785,101.6765,5560.0
2019-04-02 11:50:00,114.12,114.17,114.1,114.15,2829.0,101.6676,101.7121,101.6498,101.6943,2829.0
2019-04-02 11:55:00,114.15,114.17,114.06,114.11,3100.0,101.6943,101.7121,101.6141,101.6587,3100.0
2019-04-02 12:00:00,114.08,114.3,114.04,114.3,2300.0,101.6319,101.8279,101.5963,101.8279,2300.0
2019-04-02 12:05:00,114.27,114.28,114.18,114.24,4746.0,101.8012,101.8101,101.721,101.7745,4746.0
2019-04-02 12:10:00,114.26,114.27,114.16,114.18,3300.0,101.7923,101.8012,101.7032,101.721,3300.0
2019-04-02 12:15:00,114.2,114.21,114.14,114.19,4725.0,101.7388,101.7477,101.6854,101.7299,4725.0
2019-04-02 12:20:00,114.21,114.21,114.06,114.06,3533.0,101.7477,101.7477,101.6141,101.6141,3533.0
2019-04-02 12:25:00,114.07,114.26,114.07,114.26,4915.0,101.623,101.7923,101.623,101.7923,4915.0
2019-04-02 12:30:00,114.25,114.26,114.2,114.23,5961.0,101.7834,101.7923,101.7388,101.7656,5961.0
2019-04-02 12:35:00,114.24,114.25,114.14,114.2,4906.0,101.7745,101.7834,101.6854,101.7388,4906.0
2019-04-02 12:40:00,114.22,114.23,114.16,114.17,3622.0,101.7567,101.7656,101.7032,101.7121,3622.0
2019-04-02 12:45:00,114.14,114.2,114.13,114.16,4737.0,101.6854,101.7388,101.6765,101.7032,4737.0
2019-04-02 12:50:00,114.19,114.21,114.06,114.06,4705.0,101.7299,101.7477,101.6141,101.6141,4705.0
2019-04-02 12:55:00,114.07,114.1,114.0,114.09,4908.0,101.623,101.6498,101.5607,101.6408,4908.0
2019-04-02 13:00:00,114.12,114.12,114.02,114.04,4748.0,101.6676,101.6676,101.5785,101.5963,4748.0
2019-04-02 13:05:00,114.04,114.19,114.03,114.19,4200.0,101.5963,101.7299,101.5874,101.7299,4200.0
2019-04-02 13:10:00,114.23,114.23,114.16,114.21,2788.0,101.7656,101.7656,101.7032,101.7477,2788.0
2019-04-02 13:15:00,114.25,114.25,114.11,114.13,4330.0,101.7834,101.7834,101.6587,101.6765,4330.0
2019-04-02 13:20:00,114.17,114.2,114.14,114.14,2887.0,101.7121,101.7388,101.6854,101.6854,2887.0
2019-04-02 13:25:00,114.18,114.21,114.15,114.2,3906.0,101.721,101.7477,101.6943,101.7388,3906.0
2019-04-02 13:30:00,114.2,114.25,114.16,114.21,3449.0,101.7388,101.7834,101.7032,101.7477,3449.0
2019-04-02 13:35:00,114.27,114.42,114.25,114.41,2600.0,101.8012,101.9348,101.7834,101.9259,2600.0
2019-04-02 13:40:00,114.41,114.43,114.34,114.39,3400.0,101.9259,101.9437,101.8636,101.9081,3400.0
2019-04-02 13:45:00,114.41,114.41,114.32,114.32,3852.0,101.9259,101.9259,101.8457,101.8457,3852.0
2019-04-02 13:50:00,114.32,114.38,114.28,114.38,4268.0,101.8457,101.8992,101.8101,101.8992,4268.0
2019-04-02 13:55:00,114.39,114.4,114.32,114.34,2364.0,101.9081,101.917,101.8457,101.8636,2364.0
2019-04-02 14:00:00,114.32,114.43,114.3,114.41,3553.0,101.8457,101.9437,101.8279,101.9259,3553.0
2019-04-02 14:05:00,114.43,114.43,114.38,114.4,3497.0,101.9437,101.9437,101.8992,101.917,3497.0
2019-04-02 14:10:00,114.4,114.41,114.36,114.36,4263.0,101.917,101.9259,101.8814,101.8814,4263.0
2019-04-02 14:15:00,114.33,114.43,114.27,114.29,5420.0,101.8547,101.9437,101.8012,101.819,5420.0
2019-04-02 14:20:00,114.3,114.36,114.26,114.36,2862.0,101.8279,101.8814,101.7923,101.8814,2862.0
2019-04-02 14:25:00,114.36,114.4,114.32,114.37,2349.0,101.8814,101.917,101.8457,101.8903,2349.0
2019-04-02 14:30:00,114.37,114.42,114.33,114.41,4705.0,101.8903,101.9348,101.8547,101.9259,4705.0
2019-04-02 14:35:00,114.39,114.39,114.31,114.32,2110.0,101.9081,101.9081,101.8368,101.8457,2110.0
2019-04-02 14:40:00,114.33,114.35,114.31,114.31,1111.0,101.8547,101.8725,101.8368,101.8368,1111.0
2019-04-02 14:45:00,114.33,114.4,114.33,114.35,6300.0,101.8547,101.917,101.8547,101.8725,6300.0
2019-04-02 14:50:00,114.36,114.37,114.2,114.22,6237.0,101.8814,101.8903,101.7388,101.7567,6237.0
2019-04-02 14:55:00,114.21,114.25,114.19,114.23,12949.0,101.7477,101.7834,101.7299,101.7656,12949.0
2019-04-02 15:00:00,114.23,114.26,114.2,114.23,4100.0,101.7656,101.7923,101.7388,101.7656,4100.0
2019-04-02 15:05:00,114.24,114.27,114.22,114.25,9566.0,101.7745,101.8012,101.7567,101.7834,9566.0
2019-04-02 15:10:00,114.25,114.25,114.18,114.18,8210.0,101.7834,101.7834,101.721,101.721,8210.0
2019-04-02 15:15:00,114.17,114.24,114.17,114.24,5257.0,101.7121,101.7745,101.7121,101.7745,5257.0
2019-04-02 15:20:00,114.22,114.27,114.21,114.25,6156.0,101.7567,101.8012,101.7477,101.7834,6156.0
2019-04-02 15:25:00,114.24,114.31,114.23,114.26,7792.0,101.7745,101.8368,101.7656,101.7923,7792.0
2019-04-02 15:30:00,114.25,114.44,114.25,114.42,10033.0,101.7834,101.9527,101.7834,101.9348,10033.0
2019-04-02 15:35:00,114.42,114.48,114.41,114.43,5581.0,101.9348,101.9883,101.9259,101.9437,5581.0
2019-04-02 15:40:00,114.44,114.47,114.38,114.39,13952.0,101.9527,101.9794,101.8992,101.9081,13952.0
2019-04-02 15:45:00,114.39,114.46,114.36,114.42,19294.0,101.9081,101.9705,101.8814,101.9348,19294.0
2019-04-02 15:50:00,114.45,114.51,114.42,114.46,26065.0,101.9616,102.015,101.9348,101.9705,26065.0
2019-04-02 15:55:00,114.44,114.46,114.22,114.25,90736.0,101.9527,101.9705,101.7567,101.7834,90736.0
2019-04-03 09:30:00,115.25,115.25,114.91,115.07,14452.0,102.6743,102.6743,102.3714,102.5139,14452.0
2019-04-03 09:35:00,115.15,115.25,114.87,114.92,3653.0,102.5852,102.6743,102.3357,102.3803,3653.0
2019-04-03 09:40:00,114.94,115.15,114.85,115.03,8032.0,102.3981,102.5852,102.3179,102.4783,8032.0
2019-04-03 09:45:00,115.03,115.17,114.85,114.86,4965.0,102.4783,102.603,102.3179,102.3268,4965.0
2019-04-03 09:50:00,114.85,114.9,114.73,114.88,8672.0,102.3179,102.3625,102.211,102.3446,8672.0
2019-04-03 09:55:00,114.73,114.76,114.55,114.6,2100.0,102.211,102.2377,102.0506,102.0952,2100.0
2019-04-03 10:00:00,114.57,114.85,114.4,114.78,9142.0,102.0685,102.3179,101.917,102.2556,9142.0
2019-04-03 10:05:00,114.77,114.92,114.67,114.92,7905.0,102.2466,102.3803,102.1576,102.3803,7905.0
2019-04-03 10:10:00,114.92,115.01,114.87,114.87,7434.0,102.3803,102.4605,102.3357,102.3357,7434.0
2019-04-03 10:15:00,114.97,115.18,114.97,115.18,3763.0,102.4248,102.6119,102.4248,102.6119,3763.0
2019-04-03 10:20:00,115.19,115.22,115.11,115.17,2940.0,102.6208,102.6475,102.5495,102.603,2940.0
2019-04-03 10:25:00,115.22,115.22,114.97,115.05,4700.0,102.6475,102.6475,102.4248,102.4961,4700.0
2019-04-03 10:30:00,115.04,115.22,114.99,115.22,8934.0,102.4872,102.6475,102.4426,102.6475,8934.0
2019-04-03 10:35:00,115.19,115.38,115.16,115.37,10105.0,102.6208,102.7901,102.5941,102.7812,10105.0
2019-04-03 10:40:00,115.38,115.44,115.26,115.28,6234.0,102.7901,102.8435,102.6832,102.701,6234.0
2019-04-03 10:45:00,115.3,115.31,115.14,115.29,4198.0,102.7188,102.7277,102.5763,102.7099,4198.0
2019-04-03 10:50:00,115.33,115.56,115.33,115.46,14309.0,102.7455,102.9504,102.7455,102.8614,14309.0
2019-04-03 10:55:00,115.49,115.56,115.36,115.44,5370.0,102.8881,102.9504,102.7723,102.8435,5370.0
2019-04-03 11:00:00,115.47,115.65,115.47,115.59,6528.0,102.8703,103.0306,102.8703,102.9772,6528.0
2019-04-03 11:05:00,115.61,115.71,115.5,115.5,10053.0,102.995,103.0841,102.897,102.897,10053.0
2019-04-03 11:10:00,115.45,115.47,115.25,115.38,6653.0,102.8524,102.8703,102.6743,102.7901,6653.0
2019-04-03 11:15:00,115.4,115.44,115.31,115.43,3512.0,102.8079,102.8435,102.7277,102.8346,3512.0
2019-04-03 11:20:00,115.44,115.46,115.32,115.32,4631.0,102.8435,102.8614,102.7366,102.7366,4631.0
2019-04-03 11:25:00,115.22,115.26,115.06,115.13,7978.0,102.6475,102.6832,102.505,102.5674,7978.0
2019-04-03 11:30:00,115.13,115.33,115.12,115.32,17308.0,102.5674,102.7455,102.5585,102.7366,17308.0
2019-04-03 11:35:00,115.38,115.47,115.3,115.42,3896.0,102.7901,102.8703,102.7188,102.8257,3896.0
2019-04-03 11:40:00,115.38,115.51,115.38,115.44,6910.0,102.7901,102.9059,102.7901,102.8435,6910.0
2019-04-03 11:45:00,115.47,115.51,115.41,115.5,7600.0,102.8703,102.9059,102.8168,102.897,7600.0
2019-04-03 11:50:00,115.48,115.59,115.43,115.51,6681.0,102.8792,102.9772,102.8346,102.9059,6681.0
2019-04-03 11:55:00,115.51,115.58,115.3,115.32,12395.0,102.9059,102.9683,102.7188,102.7366,12395.0
2019-04-03 12:00:00,115.35,115.53,115.33,115.53,2500.0,102.7634,102.9237,102.7455,102.9237,2500.0
2019-04-03 12:05:00,115.54,115.57,115.45,115.45,3882.0,102.9326,102.9593,102.8524,102.8524,3882.0
2019-04-03 12:10:00,115.47,115.53,115.41,115.45,7053.0,102.8703,102.9237,102.8168,102.8524,7053.0
2019-04-03 12:15:00,115.47,115.55,115.47,115.55,1150.0,102.8703,102.9415,102.8703,102.9415,1150.0
2019-04-03 12:20:00,115.51,115.54,115.49,115.51,2257.0,102.9059,102.9326,102.8881,102.9059,2257.0
2019-04-03 12:25:00,115.53,115.65,115.53,115.56,5763.0,102.9237,103.0306,102.9237,102.9504,5763.0
2019-04-03 12:30:00,115.56,115.57,115.52,115.57,3150.0,102.9504,102.9593,102.9148,102.9593,3150.0
2019-04-03 12:35:00,115.51,115.56,115.47,115.49,6201.0,102.9059,102.9504,102.8703,102.8881,6201.0
2019-04-03 12:40:00,115.5,115.56,115.42,115.45,14349.0,102.897,102.9504,102.8257,102.8524,14349.0
2019-04-03 12:45:00,115.44,115.46,115.41,115.43,5727.0,102.8435,102.8614,102.8168,102.8346,5727.0
2019-04-03 12:50:00,115.42,115.42,114.9,114.91,61122.0,102.8257,102.8257,102.3625,102.3714,61122.0
2019-04-03 12:55:00,114.89,115.06,114.84,115.05,11827.0,102.3535,102.505,102.309,102.4961,11827.0
2019-04-03 13:00:00,115.06,115.28,115.06,115.15,3508.0,102.505,102.701,102.505,102.5852,3508.0
2019-04-03 13:05:00,115.17,115.17,115.09,115.13,6125.0,102.603,102.603,102.5317,102.5674,6125.0
2019-04-03 13:10:00,115.12,115.15,115.07,115.12,5657.0,102.5585,102.5852,102.5139,102.5585,5657.0
2019-04-03 13:15:00,115.15,115.15,114.96,115.0,6276.0,102.5852,102.5852,102.4159,102.4515,6276.0
2019-04-03 13:20:00,115.0,115.21,115.0,115.11,6000.0,102.4515,102.6386,102.4515,102.5495,6000.0
2019-04-03 13:25:00,115.12,115.17,115.11,115.11,4004.0,102.5585,102.603,102.5495,102.5495,4004.0
2019-04-03 13:30:00,115.13,115.13,114.97,114.99,8567.0,102.5674,102.5674,102.4248,102.4426,8567.0
2019-04-03 13:35:00,114.98,114.99,114.9,114.94,4323.0,102.4337,102.4426,102.3625,102.3981,4323.0
2019-04-03 13:40:00,114.91,114.99,114.8,114.93,7398.0,102.3714,102.4426,102.2734,102.3892,7398.0
2019-04-03 13:45:00,114.95,114.96,114.88,114.88,6395.0,102.407,102.4159,102.3446,102.3446,6395.0
2019-04-03 13:50:00,114.88,114.89,114.75,114.78,7120.0,102.3446,102.3535,102.2288,102.2556,7120.0
2019-04-03 13:55:00,114.76,114.76,114.55,114.55,5299.0,102.2377,102.2377,102.0506,102.0506,5299.0
2019-04-03 14:00:00,114.57,114.62,114.49,114.58,8070.0,102.0685,102.113,101.9972,102.0774,8070.0
2019-04-03 14:05:00,114.61,114.66,114.58,114.66,6381.0,102.1041,102.1486,102.0774,102.1486,6381.0
2019-04-03 14:10:00,114.67,114.68,114.6,114.61,10656.0,102.1576,102.1665,102.0952,102.1041,10656.0
2019-04-03 14:15:00,114.61,114.72,114.61,114.71,5755.0,102.1041,102.2021,102.1041,102.1932,5755.0
2019-04-03 14:20:00,114.72,114.73,114.69,114.71,13982.0,102.2021,102.211,102.1754,102.1932,13982.0
2019-04-03 14:25:00,114.71,114.8,114.69,114.76,5100.0,102.1932,102.2734,102.1754,102.2377,5100.0
2019-04-03 14:30:00,114.75,114.75,114.55,114.59,7651.0,102.2288,102.2288,102.0506,102.0863,7651.0
2019-04-03 14:35:00,114.61,114.61,114.27,114.29,11512.0,102.1041,102.1041,101.8012,101.819,11512.0
2019-04-03 14:40:00,114.31,114.42,114.28,114.36,10065.0,101.8368,101.9348,101.8101,101.8814,10065.0
2019-04-03 14:45:00,114.36,114.6,114.36,114.6,7601.0,101.8814,102.0952,101.8814,102.0952,7601.0
2019-04-03 14:50:00,114.61,114.66,114.54,114.63,4971.0,102.1041,102.1486,102.0417,102.1219,4971.0
2019-04-03 14:55:00,114.63,114.64,114.48,114.49,4645.0,102.1219,102.1308,101.9883,101.9972,4645.0
2019-04-03 15:00:00,114.48,114.57,114.43,114.53,2114.0,101.9883,102.0685,101.9437,102.0328,2114.0
2019-04-03 15:05:00,114.56,114.57,114.4,114.4,4400.0,102.0596,102.0685,101.917,101.917,4400.0
2019-04-03 15:10:00,114.38,114.38,114.25,114.32,9909.0,101.8992,101.8992,101.7834,101.8457,9909.0
2019-04-03 15:15:00,114.3,114.36,114.25,114.28,8016.0,101.8279,101.8814,101.7834,101.8101,8016.0
2019-04-03 15:20:00,114.27,114.34,114.16,114.34,15284.0,101.8012,101.8636,101.7032,101.8636,15284.0
2019-04-03 15:25:00,114.32,114.48,114.32,114.44,6279.0,101.8457,101.9883,101.8457,101.9527,6279.0
2019-04-03 15:30:00,114.44,114.48,114.35,114.39,8478.0,101.9527,101.9883,101.8725,101.9081,8478.0
2019-04-03 15:35:00,114.41,114.55,114.41,114.47,13401.0,101.9259,102.0506,101.9259,101.9794,13401.0
2019-04-03 15:40:00,114.46,114.49,114.4,114.41,21829.0,101.9705,101.9972,101.917,101.9259,21829.0
2019-04-03 15:45:00,114.41,114.48,114.32,114.42,28381.0,101.9259,101.9883,101.8457,101.9348,28381.0
2019-04-03 15:50:00,114.42,114.49,114.32,114.41,69022.0,101.9348,101.9972,101.8457,101.9259,69022.0
2019-04-03 15:55:00,114.41,114.7,114.41,114.57,116950.0,101.9259,102.1843,101.9259,102.0685,116950.0
2019-04-04 09:30:00,115.34,115.45,114.6,115.26,35600.0,102.7544,102.8524,102.0952,102.6832,35600.0
2019-04-04 09:35:00,115.14,115.35,115.06,115.23,12832.0,102.5763,102.7634,102.505,102.6564,12832.0
2019-04-04 09:40:00,115.27,115.64,115.27,115.64,31349.0,102.6921,103.0217,102.6921,103.0217,31349.0
2019-04-04 09:45:00,115.65,115.91,115.63,115.73,23443.0,103.0306,103.2622,103.0128,103.1019,23443.0
2019-04-04 09:50:00,115.74,115.89,115.52,115.57,12934.0,103.1108,103.2444,102.9148,102.9593,12934.0
2019-04-04 09:55:00,115.62,115.9,115.62,115.78,12035.0,103.0039,103.2533,103.0039,103.1464,12035.0
2019-04-04 10:00:00,115.77,115.84,115.72,115.74,15472.0,103.1375,103.1999,103.093,103.1108,15472.0
2019-04-04 10:05:00,115.74,115.99,115.45,115.45,22866.0,103.1108,103.3335,102.8524,102.8524,22866.0
2019-04-04 10:10:00,115.49,115.58,115.39,115.47,6112.0,102.8881,102.9683,102.799,102.8703,6112.0
2019-04-04 10:15:00,115.47,115.5,115.23,115.26,6151.0,102.8703,102.897,102.6564,102.6832,6151.0
2019-04-04 10:20:00,115.28,115.34,115.17,115.17,8500.0,102.701,102.7544,102.603,102.603,8500.0
2019-04-04 10:25:00,115.2,115.25,115.02,115.04,10702.0,102.6297,102.6743,102.4694,102.4872,10702.0
2019-04-04 10:30:00,115.01,115.02,114.85,114.85,6394.0,102.4605,102.4694,102.3179,102.3179,6394.0
2019-04-04 10:35:00,114.86,114.99,114.84,114.97,3660.0,102.3268,102.4426,102.309,102.4248,3660.0
2019-04-04 10:40:00,114.94,115.04,114.93,114.99,7432.0,102.3981,102.4872,102.3892,102.4426,7432.0
2019-04-04 10:45:00,114.96,115.22,114.96,115.22,4903.0,102.4159,102.6475,102.4159,102.6475,4903.0
2019-04-04 10:50:00,115.18,115.23,115.12,115.22,9786.0,102.6119,102.6564,102.5585,102.6475,9786.0
2019-04-04 10:55:00,115.21,115.28,115.19,115.26,7852.0,102.6386,102.701,102.6208,102.6832,7852.0
2019-04-04 11:00:00,115.28,115.29,115.18,115.28,15971.0,102.701,102.7099,102.6119,102.701,15971.0
2019-04-04 11:05:00,115.28,115.46,115.26,115.45,8440.0,102.701,102.8614,102.6832,102.8524,8440.0
2019-04-04 11:10:00,115.43,115.46,115.25,115.25,40037.0,102.8346,102.8614,102.6743,102.6743,40037.0
2019-04-04 11:15:00,115.2,115.2,114.88,114.88,6161.0,102.6297,102.6297,102.3446,102.3446,6161.0
2019-04-04 11:20:00,114.84,115.02,114.76,115.02,7684.0,102.309,102.4694,102.2377,102.4694,7684.0
2019-04-04 11:25:00,115.01,115.13,115.0,115.1,6100.0,102.4605,102.5674,102.4515,102.5406,6100.0
2019-04-04 11:30:00,115.07,115.09,114.93,115.02,5838.0,102.5139,102.5317,102.3892,102.4694,5838.0
2019-04-04 11:35:00,115.0,115.2,115.0,115.19,5563.0,102.4515,102.6297,102.4515,102.6208,5563.0
2019-04-04 11:40:00,115.19,115.19,115.05,115.05,7133.0,102.6208,102.6208,102.4961,102.4961,7133.0
2019-04-04 11:45:00,115.06,115.09,114.97,114.97,8773.0,102.505,102.5317,102.4248,102.4248,8773.0
2019-04-04 11:50:00,114.93,114.93,114.78,114.86,2705.0,102.3892,102.3892,102.2556,102.3268,2705.0
2019-04-04 11:55:00,114.86,115.0,114.86,114.93,4078.0,102.3268,102.4515,102.3268,102.3892,4078.0
2019-04-04 12:00:00,114.87,115.05,114.87,114.97,4377.0,102.3357,102.4961,102.3357,102.4248,4377.0
2019-04-04 12:05:00,114.99,115.01,114.92,114.92,3616.0,102.4426,102.4605,102.3803,102.3803,3616.0
2019-04-04 12:10:00,114.87,114.91,114.82,114.82,2644.0,102.3357,102.3714,102.2912,102.2912,2644.0
2019-04-04 12:15:00,114.78,114.78,114.68,114.74,3950.0,102.2556,102.2556,102.1665,102.2199,3950.0
2019-04-04 12:20:00,114.77,114.89,114.77,114.83,2515.0,102.2466,102.3535,102.2466,102.3001,2515.0
2019-04-04 12:25:00,114.83,114.84,114.7,114.7,1750.0,102.3001,102.309,102.1843,102.1843,1750.0
2019-04-04 12:30:00,114.7,114.81,114.69,114.75,5000.0,102.1843,102.2823,102.1754,102.2288,5000.0
2019-04-04 12:35:00,114.73,114.84,114.73,114.83,4233.0,102.211,102.309,102.211,102.3001,4233.0
2019-04-04 12:40:00,114.81,114.82,114.66,114.68,8400.0,102.2823,102.2912,102.1486,102.1665,8400.0
2019-04-04 12:45:00,114.67,114.71,114.56,114.71,6398.0,102.1576,102.1932,102.0596,102.1932,6398.0
2019-04-04 12:50:00,114.72,114.8,114.68,114.79,5200.0,102.2021,102.2734,102.1665,102.2645,5200.0
2019-04-04 12:55:00,114.76,114.8,114.75,114.77,1736.0,102.2377,102.2734,102.2288,102.2466,1736.0
2019-04-04 13:00:00,114.77,114.77,114.63,114.63,5366.0,102.2466,102.2466,102.1219,102.1219,5366.0
2019-04-04 13:05:00,114.65,114.77,114.65,114.73,4735.0,102.1397,102.2466,102.1397,102.211,4735.0
2019-04-04 13:10:00,114.76,114.79,114.68,114.68,6705.0,102.2377,102.2645,102.1665,102.1665,6705.0
2019-04-04 13:15:00,114.65,114.65,114.56,114.61,8070.0,102.1397,102.1397,102.0596,102.1041,8070.0
2019-04-04 13:20:00,114.59,114.66,114.58,114.66,4800.0,102.0863,102.1486,102.0774,102.1486,4800.0
2019-04-04 13:25:00,114.65,114.66,114.55,114.57,5500.0,102.1397,102.1486,102.0506,102.0685,5500.0
2019-04-04 13:30:00,114.6,114.63,114.57,114.63,3714.0,102.0952,102.1219,102.0685,102.1219,3714.0
2019-04-04 13:35:00,114.63,114.65,114.56,114.62,8000.0,102.1219,102.1397,102.0596,102.113,8000.0
2019-04-04 13:40:00,114.63,114.72,114.62,114.67,5928.0,102.1219,102.2021,102.113,102.1576,5928.0
2019-04-04 13:45:00,114.68,114.8,114.67,114.74,9276.0,102.1665,102.2734,102.1576,102.2199,9276.0
2019-04-04 13:50:00,114.73,114.8,114.73,114.78,3100.0,102.211,102.2734,102.211,102.2556,3100.0
2019-04-04 13:55:00,114.75,114.75,114.63,114.71,7007.0,102.2288,102.2288,102.1219,102.1932,7007.0
2019-04-04 14:00:00,114.72,114.74,114.65,114.7,5696.0,102.2021,102.2199,102.1397,102.1843,5696.0
2019-04-04 14:05:00,114.75,114.78,114.72,114.72,6047.0,102.2288,102.2556,102.2021,102.2021,6047.0
2019-04-04 14:10:00,114.7,114.71,114.63,114.67,8416.0,102.1843,102.1932,102.1219,102.1576,8416.0
2019-04-04 14:15:00,114.69,114.8,114.68,114.8,3312.0,102.1754,102.2734,102.1665,102.2734,3312.0
2019-04-04 14:20:00,114.79,114.82,114.74,114.82,5900.0,102.2645,102.2912,102.2199,102.2912,5900.0
2019-04-04 14:25:00,114.82,114.82,114.7,114.77,5075.0,102.2912,102.2912,102.1843,102.2466,5075.0
2019-04-04 14:30:00,114.75,114.82,114.72,114.8,1800.0,102.2288,102.2912,102.2021,102.2734,1800.0
2019-04-04 14:35:00,114.78,114.79,114.72,114.74,10310.0,102.2556,102.2645,102.2021,102.2199,10310.0
2019-04-04 14:40:00,114.74,114.82,114.73,114.75,7327.0,102.2199,102.2912,102.211,102.2288,7327.0
2019-04-04 14:45:00,114.76,114.87,114.74,114.87,4376.0,102.2377,102.3357,102.2199,102.3357,4376.0
2019-04-04 14:50:00,114.88,114.92,114.82,114.86,7747.0,102.3446,102.3803,102.2912,102.3268,7747.0
2019-04-04 14:55:00,114.84,114.87,114.75,114.75,8842.0,102.309,102.3357,102.2288,102.2288,8842.0
2019-04-04 15:00:00,114.76,114.83,114.72,114.74,2500.0,102.2377,102.3001,102.2021,102.2199,2500.0
2019-04-04 15:05:00,114.74,114.81,114.72,114.73,7531.0,102.2199,102.2823,102.2021,102.211,7531.0
2019-04-04 15:10:00,114.76,114.89,114.76,114.89,21626.0,102.2377,102.3535,102.2377,102.3535,21626.0
2019-04-04 15:15:00,114.91,114.96,114.89,114.92,7192.0,102.3714,102.4159,102.3535,102.3803,7192.0
2019-04-04 15:20:00,114.92,114.95,114.76,114.95,11744.0,102.3803,102.407,102.2377,102.407,11744.0
2019-04-04 15:25:00,114.96,114.99,114.86,114.93,27364.0,102.4159,102.4426,102.3268,102.3892,27364.0
2019-04-04 15:30:00,114.94,115.09,114.93,114.96,38775.0,102.3981,102.5317,102.3892,102.4159,38775.0
2019-04-04 15:35:00,114.97,115.01,114.89,114.94,13421.0,102.4248,102.4605,102.3535,102.3981,13421.0
2019-04-04 15:40:00,114.96,115.09,114.96,115.08,60376.0,102.4159,102.5317,102.4159,102.5228,60376.0
2019-04-04 15:45:00,115.09,115.1,114.97,114.99,49109.0,102.5317,102.5406,102.4248,102.4426,49109.0
2019-04-04 15:50:00,115.0,115.07,114.92,115.03,69133.0,102.4515,102.5139,102.3803,102.4783,69133.0
2019-04-04 15:55:00,115.05,115.05,114.92,115.0,89846.0,102.4961,102.4961,102.3803,102.4515,89846.0
2019-04-05 09:30:00,115.08,115.64,115.0,115.36,13016.0,102.5228,103.0217,102.4515,102.7723,13016.0
2019-04-05 09:35:00,115.44,115.44,114.93,114.93,8262.0,102.8435,102.8435,102.3892,102.3892,8262.0
2019-04-05 09:40:00,114.92,115.0,114.62,114.63,6691.0,102.3803,102.4515,102.113,102.1219,6691.0
2019-04-05 09:45:00,114.72,115.0,114.71,114.84,4169.0,102.2021,102.4515,102.1932,102.309,4169.0
2019-04-05 09:50:00,114.87,115.03,114.81,115.0,3384.0,102.3357,102.4783,102.2823,102.4515,3384.0
2019-04-05 09:55:00,115.04,115.16,114.99,115.15,7280.0,102.4872,102.5941,102.4426,102.5852,7280.0
2019-04-05 10:00:00,115.14,115.28,115.11,115.24,20111.0,102.5763,102.701,102.5495,102.6654,20111.0
2019-04-05 10:05:00,115.25,115.28,115.14,115.17,6520.0,102.6743,102.701,102.5763,102.603,6520.0
2019-04-05 10:10:00,115.13,115.19,115.09,115.18,2600.0,102.5674,102.6208,102.5317,102.6119,2600.0
2019-04-05 10:15:00,115.22,115.24,115.15,115.18,2600.0,102.6475,102.6654,102.5852,102.6119,2600.0
2019-04-05 10:20:00,115.24,115.24,115.15,115.19,2000.0,102.6654,102.6654,102.5852,102.6208,2000.0
2019-04-05 10:25:00,115.17,115.19,115.06,115.06,1800.0,102.603,102.6208,102.505,102.505,1800.0
2019-04-05 10:30:00,115.06,115.2,115.06,115.14,3500.0,102.505,102.6297,102.505,102.5763,3500.0
2019-04-05 10:35:00,115.14,115.21,115.08,115.12,6697.0,102.5763,102.6386,102.5228,102.5585,6697.0
2019-04-05 10:40:00,115.13,115.15,114.99,115.06,3840.0,102.5674,102.5852,102.4426,102.505,3840.0
2019-04-05 10:45:00,115.08,115.16,115.03,115.16,5610.0,102.5228,102.5941,102.4783,102.5941,5610.0
2019-04-05 10:50:00,115.18,115.23,115.12,115.19,6118.0,102.6119,102.6564,102.5585,102.6208,6118.0
2019-04-05 10:55:00,115.18,115.21,115.05,115.12,5172.0,102.6119,102.6386,102.4961,102.5585,5172.0
2019-04-05 11:00:00,115.15,115.2,115.08,115.15,6963.0,102.5852,102.6297,102.5228,102.5852,6963.0
2019-04-05 11:05:00,115.15,115.24,115.14,115.21,9231.0,102.5852,102.6654,102.5763,102.6386,9231.0
2019-04-05 11:10:00,115.22,115.32,115.2,115.27,5761.0,102.6475,102.7366,102.6297,102.6921,5761.0
2019-04-05 11:15:00,115.25,115.31,115.21,115.22,4880.0,102.6743,102.7277,102.6386,102.6475,4880.0
2019-04-05 11:20:00,115.21,115.22,115.1,115.12,5256.0,102.6386,102.6475,102.5406,102.5585,5256.0
2019-04-05 11:25:00,115.09,115.1,114.93,115.02,5580.0,102.5317,102.5406,102.3892,102.4694,5580.0
2019-04-05 11:30:00,115.02,115.09,114.92,114.94,5435.0,102.4694,102.5317,102.3803,102.3981,5435.0
2019-04-05 11:35:00,114.97,115.03,114.93,115.03,3700.0,102.4248,102.4783,102.3892,102.4783,3700.0
2019-04-05 11:40:00,115.04,115.09,115.02,115.05,5482.0,102.4872,102.5317,102.4694,102.4961,5482.0
2019-04-05 11:45:00,115.04,115.06,114.94,114.99,3558.0,102.4872,102.505,102.3981,102.4426,3558.0
2019-04-05 11:50:00,115.0,115.06,114.93,115.03,6117.0,102.4515,102.505,102.3892,102.4783,6117.0
2019-04-05 11:55:00,115.02,115.03,114.94,114.95,3068.0,102.4694,102.4783,102.3981,102.407,3068.0
2019-04-05 12:00:00,114.95,115.0,114.91,115.0,3772.0,102.407,102.4515,102.3714,102.4515,3772.0
2019-04-05 12:05:00,114.99,115.09,114.99,115.08,5920.0,102.4426,102.5317,102.4426,102.5228,5920.0
2019-04-05 12:10:00,115.1,115.13,115.04,115.05,4181.0,102.5406,102.5674,102.4872,102.4961,4181.0
2019-04-05 12:15:00,115.06,115.07,115.02,115.06,3992.0,102.505,102.5139,102.4694,102.505,3992.0
2019-04-05 12:20:00,115.05,115.09,115.0,115.02,4085.0,102.4961,102.5317,102.4515,102.4694,4085.0
2019-04-05 12:25:00,115.01,115.03,115.0,115.0,4100.0,102.4605,102.4783,102.4515,102.4515,4100.0
2019-04-05 12:30:00,114.99,115.0,114.91,114.98,6003.0,102.4426,102.4515,102.3714,102.4337,6003.0
2019-04-05 12:35:00,114.96,114.96,114.8,114.8,6380.0,102.4159,102.4159,102.2734,102.2734,6380.0
2019-04-05 12:40:00,114.8,114.88,114.8,114.84,2910.0,102.2734,102.3446,102.2734,102.309,2910.0
2019-04-05 12:45:00,114.86,114.94,114.85,114.9,3913.0,102.3268,102.3981,102.3179,102.3625,3913.0
2019-04-05 12:50:00,114.94,114.98,114.89,114.98,11338.0,102.3981,102.4337,102.3535,102.4337,11338.0
2019-04-05 12:55:00,114.99,115.02,114.98,115.0,8546.0,102.4426,102.4694,102.4337,102.4515,8546.0
2019-04-05 13:00:00,115.01,115.08,114.93,114.93,33355.0,102.4605,102.5228,102.3892,102.3892,33355.0
2019-04-05 13:05:00,114.94,115.06,114.94,115.03,5806.0,102.3981,102.505,102.3981,102.4783,5806.0
2019-04-05 13:10:00,115.03,115.03,114.97,114.97,5066.0,102.4783,102.4783,102.4248,102.4248,5066.0
2019-04-05 13:15:00,114.98,115.0,114.92,114.95,3905.0,102.4337,102.4515,102.3803,102.407,3905.0
2019-04-05 13:20:00,114.93,114.97,114.92,114.95,2000.0,102.3892,102.4248,102.3803,102.407,2000.0
2019-04-05 13:25:00,114.95,115.01,114.95,114.96,3446.0,102.407,102.4605,102.407,102.4159,3446.0
2019-04-05 13:30:00,114.94,114.95,114.89,114.92,2507.0,102.3981,102.407,102.3535,102.3803,2507.0
2019-04-05 13:35:00,114.94,115.0,114.93,114.97,3157.0,102.3981,102.4515,102.3892,102.4248,3157.0
2019-04-05 13:40:00,114.96,114.98,114.83,114.87,8794.0,102.4159,102.4337,102.3001,102.3357,8794.0
2019-04-05 13:45:00,114.84,114.9,114.82,114.89,2100.0,102.309,102.3625,102.2912,102.3535,2100.0
2019-04-05 13:50:00,114.89,114.9,114.81,114.83,2472.0,102.3535,102.3625,102.2823,102.3001,2472.0
2019-04-05 13:55:00,114.82,114.89,114.77,114.89,7832.0,102.2912,102.3535,102.2466,102.3535,7832.0
2019-04-05 14:00:00,114.9,114.9,114.82,114.83,1827.0,102.3625,102.3625,102.2912,102.3001,1827.0
2019-04-05 14:05:00,114.83,114.91,114.83,114.86,5564.0,102.3001,102.3714,102.3001,102.3268,5564.0
2019-04-05 14:10:00,114.83,114.88,114.83,114.85,2163.0,102.3001,102.3446,102.3001,102.3179,2163.0
2019-04-05 14:15:00,114.84,114.9,114.82,114.84,5760.0,102.309,102.3625,102.2912,102.309,5760.0
2019-04-05 14:20:00,114.84,114.84,114.76,114.82,5360.0,102.309,102.309,102.2377,102.2912,5360.0
2019-04-05 14:25:00,114.8,114.8,114.74,114.74,10517.0,102.2734,102.2734,102.2199,102.2199,10517.0
2019-04-05 14:30:00,114.74,114.78,114.68,114.68,5916.0,102.2199,102.2556,102.1665,102.1665,5916.0
2019-04-05 14:35:00,114.68,114.77,114.68,114.74,3646.0,102.1665,102.2466,102.1665,102.2199,3646.0
2019-04-05 14:40:00,114.75,114.76,114.68,114.69,6432.0,102.2288,102.2377,102.1665,102.1754,6432.0
2019-04-05 14:45:00,114.72,114.77,114.69,114.75,4400.0,102.2021,102.2466,102.1754,102.2288,4400.0
2019-04-05 14:50:00,114.74,114.79,114.7,114.79,5187.0,102.2199,102.2645,102.1843,102.2645,5187.0
2019-04-05 14:55:00,114.78,114.93,114.78,114.92,4230.0,102.2556,102.3892,102.2556,102.3803,4230.0
2019-04-05 15:00:00,114.95,114.95,114.86,114.87,5540.0,102.407,102.407,102.3268,102.3357,5540.0
2019-04-05 15:05:00,114.86,114.86,114.76,114.79,3600.0,102.3268,102.3268,102.2377,102.2645,3600.0
2019-04-05 15:10:00,114.78,114.9,114.75,114.89,8394.0,102.2556,102.3625,102.2288,102.3535,8394.0
2019-04-05 15:15:00,114.88,114.88,114.8,114.85,8405.0,102.3446,102.3446,102.2734,102.3179,8405.0
2019-04-05 15:20:00,114.85,114.92,114.85,114.9,5603.0,102.3179,102.3803,102.3179,102.3625,5603.0
2019-04-05 15:25:00,114.9,114.9,114.86,114.86,3701.0,102.3625,102.3625,102.3268,102.3268,3701.0
2019-04-05 15:30:00,114.88,114.99,114.88,114.94,10820.0,102.3446,102.4426,102.3446,102.3981,10820.0
2019-04-05 15:35:00,114.95,114.97,114.86,114.91,8352.0,102.407,102.4248,102.3268,102.3714,8352.0
2019-04-05 15:40:00,114.91,114.91,114.82,114.83,10721.0,102.3714,102.3714,102.2912,102.3001,10721.0
2019-04-05 15:45:00,114.81,114.86,114.77,114.86,11253.0,102.2823,102.3268,102.2466,102.3268,11253.0
2019-04-05 15:50:00,114.87,114.94,114.79,114.92,31160.0,102.3357,102.3981,102.2645,102.3803,31160.0
2019-04-05 15:55:00,114.95,115.0,114.92,114.93,50287.0,102.407,102.4515,102.3803,102.3892,50287.0
2019-04-08 09:30:00,114.78,114.89,114.5,114.53,8518.0,102.2556,102.3535,102.0061,102.0328,8518.0
2019-04-08 09:35:00,114.51,114.58,114.35,114.47,4939.0,102.015,102.0774,101.8725,101.9794,4939.0
2019-04-08 09:40:00,114.47,114.63,114.38,114.56,7580.0,101.9794,102.1219,101.8992,102.0596,7580.0
2019-04-08 09:45:00,114.56,114.71,114.54,114.58,6351.0,102.0596,102.1932,102.0417,102.0774,6351.0
2019-04-08 09:50:00,114.57,114.62,114.49,114.54,2254.0,102.0685,102.113,101.9972,102.0417,2254.0
2019-04-08 09:55:00,114.56,114.58,114.4,114.41,7121.0,102.0596,102.0774,101.917,101.9259,7121.0
2019-04-08 10:00:00,114.42,114.49,114.28,114.38,2997.0,101.9348,101.9972,101.8101,101.8992,2997.0
2019-04-08 10:05:00,114.36,114.52,114.36,114.5,2600.0,101.8814,102.0239,101.8814,102.0061,2600.0
2019-04-08 10:10:00,114.5,114.58,114.45,114.48,7191.0,102.0061,102.0774,101.9616,101.9883,7191.0
2019-04-08 10:15:00,114.44,114.45,114.37,114.42,2500.0,101.9527,101.9616,101.8903,101.9348,2500.0
2019-04-08 10:20:00,114.43,114.45,114.38,114.38,3393.0,101.9437,101.9616,101.8992,101.8992,3393.0
2019-04-08 10:25:00,114.41,114.42,114.18,114.32,3997.0,101.9259,101.9348,101.721,101.8457,3997.0
2019-04-08 10:30:00,114.32,114.42,114.22,114.37,2011.0,101.8457,101.9348,101.7567,101.8903,2011.0
2019-04-08 10:35:00,114.38,114.54,114.37,114.54,3105.0,101.8992,102.0417,101.8903,102.0417,3105.0
2019-04-08 10:40:00,114.46,114.49,114.31,114.31,2900.0,101.9705,101.9972,101.8368,101.8368,2900.0
2019-04-08 10:45:00,114.25,114.26,114.16,114.16,3594.0,101.7834,101.7923,101.7032,101.7032,3594.0
2019-04-08 10:50:00,114.17,114.33,114.15,114.27,6003.0,101.7121,101.8547,101.6943,101.8012,6003.0
2019-04-08 10:55:00,114.27,114.31,114.13,114.13,4429.0,101.8012,101.8368,101.6765,101.6765,4429.0
2019-04-08 11:00:00,114.13,114.29,114.11,114.29,6360.0,101.6765,101.819,101.6587,101.819,6360.0
2019-04-08 11:05:00,114.33,114.36,114.21,114.22,8189.0,101.8547,101.8814,101.7477,101.7567,8189.0
2019-04-08 11:10:00,114.24,114.24,114.01,114.05,10896.0,101.7745,101.7745,101.5696,101.6052,10896.0
2019-04-08 11:15:00,114.11,114.14,113.93,113.95,20372.0,101.6587,101.6854,101.4983,101.5161,20372.0
2019-04-08 11:20:00,113.93,114.06,113.85,114.06,17319.0,101.4983,101.6141,101.427,101.6141,17319.0
2019-04-08 11:25:00,114.08,114.25,114.08,114.24,5553.0,101.6319,101.7834,101.6319,101.7745,5553.0
2019-04-08 11:30:00,114.24,114.29,114.11,114.2,8768.0,101.7745,101.819,101.6587,101.7388,8768.0
2019-04-08 11:35:00,114.25,114.28,114.15,114.16,5100.0,101.7834,101.8101,101.6943,101.7032,5100.0
2019-04-08 11:40:00,114.17,114.17,114.1,114.15,2500.0,101.7121,101.7121,101.6498,101.6943,2500.0
2019-04-08 11:45:00,114.14,114.25,114.04,114.25,7689.0,101.6854,101.7834,101.5963,101.7834,7689.0
2019-04-08 11:50:00,114.22,114.22,114.11,114.21,3261.0,101.7567,101.7567,101.6587,101.7477,3261.0
2019-04-08 11:55:00,114.17,114.19,114.01,114.01,13869.0,101.7121,101.7299,101.5696,101.5696,13869.0
2019-04-08 12:00:00,114.04,114.07,113.86,113.92,11081.0,101.5963,101.623,101.4359,101.4894,11081.0
2019-04-08 12:05:00,113.9,113.96,113.8,113.88,11357.0,101.4716,101.525,101.3825,101.4538,11357.0
2019-04-08 12:10:00,113.9,114.07,113.84,114.07,8166.0,101.4716,101.623,101.4181,101.623,8166.0
2019-04-08 12:15:00,114.02,114.05,113.97,114.05,3928.0,101.5785,101.6052,101.5339,101.6052,3928.0
2019-04-08 12:20:00,114.07,114.1,113.93,113.93,8430.0,101.623,101.6498,101.4983,101.4983,8430.0
2019-04-08 12:25:00,113.92,113.99,113.91,113.91,8100.0,101.4894,101.5518,101.4805,101.4805,8100.0
2019-04-08 12:30:00,113.91,113.93,113.77,113.86,8985.0,101.4805,101.4983,101.3558,101.4359,8985.0
2019-04-08 12:35:00,113.85,114.12,113.85,114.09,5000.0,101.427,101.6676,101.427,101.6408,5000.0
2019-04-08 12:40:00,114.09,114.09,114.02,114.06,5124.0,101.6408,101.6408,101.5785,101.6141,5124.0
2019-04-08 12:45:00,114.03,114.03,113.9,113.94,5050.0,101.5874,101.5874,101.4716,101.5072,5050.0
2019-04-08 12:50:00,113.95,114.04,113.94,114.0,4852.0,101.5161,101.5963,101.5072,101.5607,4852.0
2019-04-08 12:55:00,114.0,114.04,113.96,113.96,5278.0,101.5607,101.5963,101.525,101.525,5278.0
2019-04-08 13:00:00,113.98,113.98,113.83,113.83,4929.0,101.5428,101.5428,101.4092,101.4092,4929.0
2019-04-08 13:05:00,113.88,114.0,113.85,113.99,5002.0,101.4538,101.5607,101.427,101.5518,5002.0
2019-04-08 13:10:00,113.99,114.0,113.96,113.96,3150.0,101.5518,101.5607,101.525,101.525,3150.0
2019-04-08 13:15:00,113.96,114.06,113.91,114.05,4900.0,101.525,101.6141,101.4805,101.6052,4900.0
2019-04-08 13:20:00,114.05,114.06,113.98,114.01,12200.0,101.6052,101.6141,101.5428,101.5696,12200.0
2019-04-08 13:25:00,114.01,114.02,113.93,113.99,5929.0,101.5696,101.5785,101.4983,101.5518,5929.0
2019-04-08 13:30:00,113.99,114.03,113.96,113.99,6252.0,101.5518,101.5874,101.525,101.5518,6252.0
2019-04-08 13:35:00,114.01,114.03,113.91,113.97,13215.0,101.5696,101.5874,101.4805,101.5339,13215.0
2019-04-08 13:40:00,113.94,114.04,113.94,114.01,5543.0,101.5072,101.5963,101.5072,101.5696,5543.0
2019-04-08 13:45:00,114.01,114.08,113.97,114.07,6434.0,101.5696,101.6319,101.5339,101.623,6434.0
2019-04-08 13:50:00,114.07,114.26,114.04,114.22,6527.0,101.623,101.7923,101.5963,101.7567,6527.0
2019-04-08 13:55:00,114.22,114.22,114.09,114.14,5116.0,101.7567,101.7567,101.6408,101.6854,5116.0
2019-04-08 14:00:00,114.15,114.16,114.04,114.09,5103.0,101.6943,101.7032,101.5963,101.6408,5103.0
2019-04-08 14:05:00,114.1,114.31,114.1,114.31,4779.0,101.6498,101.8368,101.6498,101.8368,4779.0
2019-04-08 14:10:00,114.29,114.31,114.21,114.26,9269.0,101.819,101.8368,101.7477,101.7923,9269.0
2019-04-08 14:15:00,114.24,114.26,114.16,114.19,9890.0,101.7745,101.7923,101.7032,101.7299,9890.0
2019-04-08 14:20:00,114.17,114.28,114.14,114.25,6903.0,101.7121,101.8101,101.6854,101.7834,6903.0
2019-04-08 14:25:00,114.26,114.27,114.1,114.11,12030.0,101.7923,101.8012,101.6498,101.6587,12030.0
2019-04-08 14:30:00,114.12,114.14,114.06,114.11,5049.0,101.6676,101.6854,101.6141,101.6587,5049.0
2019-04-08 14:35:00,114.13,114.21,114.09,114.15,11520.0,101.6765,101.7477,101.6408,101.6943,11520.0
2019-04-08 14:40:00,114.13,114.15,114.07,114.11,10606.0,101.6765,101.6943,101.623,101.6587,10606.0
2019-04-08 14:45:00,114.11,114.14,114.06,114.09,4800.0,101.6587,101.6854,101.6141,101.6408,4800.0
2019-04-08 14:50:00,114.11,114.2,114.11,114.16,4700.0,101.6587,101.7388,101.6587,101.7032,4700.0
2019-04-08 14:55:00,114.14,114.23,114.13,114.21,4854.0,101.6854,101.7656,101.6765,101.7477,4854.0
2019-04-08 15:00:00,114.19,114.29,114.19,114.23,4770.0,101.7299,101.819,101.7299,101.7656,4770.0
2019-04-08 15:05:00,114.25,114.32,114.13,114.14,9866.0,101.7834,101.8457,101.6765,101.6854,9866.0
2019-04-08 15:10:00,114.15,114.22,114.07,114.22,7400.0,101.6943,101.7567,101.623,101.7567,7400.0
2019-04-08 15:15:00,114.22,114.22,114.13,114.14,6396.0,101.7567,101.7567,101.6765,101.6854,6396.0
2019-04-08 15:20:00,114.16,114.19,114.12,114.17,7014.0,101.7032,101.7299,101.6676,101.7121,7014.0
2019-04-08 15:25:00,114.17,114.21,114.16,114.2,7125.0,101.7121,101.7477,101.7032,101.7388,7125.0
2019-04-08 15:30:00,114.18,114.31,114.14,114.24,12952.0,101.721,101.8368,101.6854,101.7745,12952.0
2019-04-08 15:35:00,114.22,114.29,114.21,114.24,13955.0,101.7567,101.819,101.7477,101.7745,13955.0
2019-04-08 15:40:00,114.24,114.36,114.22,114.36,15367.0,101.7745,101.8814,101.7567,101.8814,15367.0
2019-04-08 15:45:00,114.35,114.45,114.35,114.39,19525.0,101.8725,101.9616,101.8725,101.9081,19525.0
2019-04-08 15:50:00,114.4,114.45,114.35,114.38,33756.0,101.917,101.9616,101.8725,101.8992,33756.0
2019-04-08 15:55:00,114.38,114.4,114.32,114.38,77791.0,101.8992,101.917,101.8457,101.8992,77791.0
2019-04-09 09:30:00,113.83,113.86,113.5,113.56,14852.0,101.4092,101.4359,101.1152,101.1687,14852.0
2019-04-09 09:35:00,113.6,113.75,113.35,113.47,10278.0,101.2043,101.3379,100.9816,101.0885,10278.0
2019-04-09 09:40:00,113.44,113.67,113.36,113.67,4121.0,101.0618,101.2667,100.9905,101.2667,4121.0
2019-04-09 09:45:00,113.61,113.76,113.57,113.71,10255.0,101.2132,101.3469,101.1776,101.3023,10255.0
2019-04-09 09:50:00,113.76,113.95,113.76,113.95,4530.0,101.3469,101.5161,101.3469,101.5161,4530.0
2019-04-09 09:55:00,113.91,113.97,113.88,113.94,4490.0,101.4805,101.5339,101.4538,101.5072,4490.0
2019-04-09 10:00:00,113.91,113.92,113.71,113.71,8891.0,101.4805,101.4894,101.3023,101.3023,8891.0
2019-04-09 10:05:00,113.72,113.98,113.72,113.98,22716.0,101.3112,101.5428,101.3112,101.5428,22716.0
2019-04-09 10:10:00,113.99,114.05,113.92,113.99,2751.0,101.5518,101.6052,101.4894,101.5518,2751.0
2019-04-09 10:15:00,113.92,114.02,113.92,113.99,2200.0,101.4894,101.5785,101.4894,101.5518,2200.0
2019-04-09 10:20:00,113.99,114.11,113.95,114.09,11226.0,101.5518,101.6587,101.5161,101.6408,11226.0
2019-04-09 10:25:00,114.11,114.11,113.92,113.92,3378.0,101.6587,101.6587,101.4894,101.4894,3378.0
2019-04-09 10:30:00,113.92,113.98,113.69,113.73,6081.0,101.4894,101.5428,101.2845,101.3201,6081.0
2019-04-09 10:35:00,113.77,113.97,113.77,113.88,10082.0,101.3558,101.5339,101.3558,101.4538,10082.0
2019-04-09 10:40:00,113.89,113.96,113.84,113.89,1882.0,101.4627,101.525,101.4181,101.4627,1882.0
2019-04-09 10:45:00,113.86,113.88,113.81,113.81,6318.0,101.4359,101.4538,101.3914,101.3914,6318.0
2019-04-09 10:50:00,113.84,113.93,113.83,113.92,2657.0,101.4181,101.4983,101.4092,101.4894,2657.0
2019-04-09 10:55:00,113.87,113.98,113.8,113.98,6685.0,101.4448,101.5428,101.3825,101.5428,6685.0
2019-04-09 11:00:00,113.97,114.15,113.96,114.14,3700.0,101.5339,101.6943,101.525,101.6854,3700.0
2019-04-09 11:05:00,114.14,114.25,114.11,114.2,4200.0,101.6854,101.7834,101.6587,101.7388,4200.0
2019-04-09 11:10:00,114.24,114.33,114.24,114.29,10662.0,101.7745,101.8547,101.7745,101.819,10662.0
2019-04-09 11:15:00,114.3,114.43,114.28,114.31,6200.0,101.8279,101.9437,101.8101,101.8368,6200.0
2019-04-09 11:20:00,114.31,114.41,114.2,114.2,3900.0,101.8368,101.9259,101.7388,101.7388,3900.0
2019-04-09 11:25:00,114.23,114.28,114.17,114.26,3918.0,101.7656,101.8101,101.7121,101.7923,3918.0
2019-04-09 11:30:00,114.25,114.29,114.19,114.22,5800.0,101.7834,101.819,101.7299,101.7567,5800.0
2019-04-09 11:35:00,114.26,114.33,114.25,114.3,3121.0,101.7923,101.8547,101.7834,101.8279,3121.0
2019-04-09 11:40:00,114.32,114.38,114.31,114.35,5012.0,101.8457,101.8992,101.8368,101.8725,5012.0
2019-04-09 11:45:00,114.36,114.49,114.31,114.49,11000.0,101.8814,101.9972,101.8368,101.9972,11000.0
2019-04-09 11:50:00,114.47,114.52,114.42,114.46,2000.0,101.9794,102.0239,101.9348,101.9705,2000.0
2019-04-09 11:55:00,114.42,114.53,114.42,114.48,1800.0,101.9348,102.0328,101.9348,101.9883,1800.0
2019-04-09 12:00:00,114.46,114.56,114.46,114.48,5350.0,101.9705,102.0596,101.9705,101.9883,5350.0
2019-04-09 12:05:00,114.5,114.61,114.5,114.6,6198.0,102.0061,102.1041,102.0061,102.0952,6198.0
2019-04-09 12:10:00,114.59,114.75,114.56,114.72,5832.0,102.0863,102.2288,102.0596,102.2021,5832.0
2019-04-09 12:15:00,114.71,114.75,114.71,114.73,2237.0,102.1932,102.2288,102.1932,102.211,2237.0
2019-04-09 12:20:00,114.75,114.84,114.74,114.84,4818.0,102.2288,102.309,102.2199,102.309,4818.0
2019-04-09 12:25:00,114.76,114.76,114.68,114.69,1400.0,102.2377,102.2377,102.1665,102.1754,1400.0
2019-04-09 12:30:00,114.7,114.72,114.63,114.66,1678.0,102.1843,102.2021,102.1219,102.1486,1678.0
2019-04-09 12:35:00,114.6,114.66,114.59,114.59,2202.0,102.0952,102.1486,102.0863,102.0863,2202.0
2019-04-09 12:40:00,114.59,114.59,114.52,114.52,2700.0,102.0863,102.0863,102.0239,102.0239,2700.0
2019-04-09 12:45:00,114.52,114.56,114.51,114.54,2510.0,102.0239,102.0596,102.015,102.0417,2510.0
2019-04-09 12:50:00,114.47,114.58,114.46,114.52,2931.0,101.9794,102.0774,101.9705,102.0239,2931.0
2019-04-09 12:55:00,114.52,114.52,114.43,114.48,2510.0,102.0239,102.0239,101.9437,101.9883,2510.0
2019-04-09 13:00:00,114.44,114.51,114.39,114.48,4161.0,101.9527,102.015,101.9081,101.9883,4161.0
2019-04-09 13:05:00,114.47,114.52,114.43,114.5,10700.0,101.9794,102.0239,101.9437,102.0061,10700.0
2019-04-09 13:10:00,114.48,114.54,114.48,114.52,5384.0,101.9883,102.0417,101.9883,102.0239,5384.0
2019-04-09 13:15:00,114.52,114.55,114.43,114.5,3037.0,102.0239,102.0506,101.9437,102.0061,3037.0
2019-04-09 13:20:00,114.44,114.48,114.38,114.48,1300.0,101.9527,101.9883,101.8992,101.9883,1300.0
2019-04-09 13:25:00,114.45,114.48,114.45,114.46,900.0,101.9616,101.9883,101.9616,101.9705,900.0
2019-04-09 13:30:00,114.46,114.51,114.41,114.48,6215.0,101.9705,102.015,101.9259,101.9883,6215.0
2019-04-09 13:35:00,114.5,114.53,114.47,114.47,2400.0,102.0061,102.0328,101.9794,101.9794,2400.0
2019-04-09 13:40:00,114.5,114.51,114.43,114.45,4150.0,102.0061,102.015,101.9437,101.9616,4150.0
2019-04-09 13:45:00,114.48,114.51,114.47,114.48,1600.0,101.9883,102.015,101.9794,101.9883,1600.0
2019-04-09 13:50:00,114.49,114.49,114.41,114.48,2600.0,101.9972,101.9972,101.9259,101.9883,2600.0
2019-04-09 13:55:00,114.46,114.51,114.43,114.49,5690.0,101.9705,102.015,101.9437,101.9972,5690.0
2019-04-09 14:00:00,114.5,114.54,114.44,114.47,5039.0,102.0061,102.0417,101.9527,101.9794,5039.0
2019-04-09 14:05:00,114.45,114.46,114.36,114.39,3876.0,101.9616,101.9705,101.8814,101.9081,3876.0
2019-04-09 14:10:00,114.37,114.47,114.37,114.47,4544.0,101.8903,101.9794,101.8903,101.9794,4544.0
2019-04-09 14:15:00,114.49,114.5,114.47,114.47,900.0,101.9972,102.0061,101.9794,101.9794,900.0
2019-04-09 14:20:00,114.44,114.48,114.41,114.43,5856.0,101.9527,101.9883,101.9259,101.9437,5856.0
2019-04-09 14:25:00,114.44,114.45,114.41,114.43,3971.0,101.9527,101.9616,101.9259,101.9437,3971.0
2019-04-09 14:30:00,114.41,114.51,114.41,114.5,4638.0,101.9259,102.015,101.9259,102.0061,4638.0
2019-04-09 14:35:00,114.48,114.59,114.46,114.59,3412.0,101.9883,102.0863,101.9705,102.0863,3412.0
2019-04-09 14:40:00,114.61,114.61,114.43,114.46,5300.0,102.1041,102.1041,101.9437,101.9705,5300.0
2019-04-09 14:45:00,114.42,114.47,114.39,114.47,1512.0,101.9348,101.9794,101.9081,101.9794,1512.0
2019-04-09 14:50:00,114.49,114.53,114.35,114.35,4028.0,101.9972,102.0328,101.8725,101.8725,4028.0
2019-04-09 14:55:00,114.35,114.41,114.32,114.32,6518.0,101.8725,101.9259,101.8457,101.8457,6518.0
2019-04-09 15:00:00,114.33,114.38,114.31,114.34,4620.0,101.8547,101.8992,101.8368,101.8636,4620.0
2019-04-09 15:05:00,114.35,114.39,114.27,114.37,9136.0,101.8725,101.9081,101.8012,101.8903,9136.0
2019-04-09 15:10:00,114.39,114.42,114.28,114.29,5470.0,101.9081,101.9348,101.8101,101.819,5470.0
2019-04-09 15:15:00,114.29,114.36,114.28,114.3,5139.0,101.819,101.8814,101.8101,101.8279,5139.0
2019-04-09 15:20:00,114.3,114.32,114.17,114.2,7314.0,101.8279,101.8457,101.7121,101.7388,7314.0
2019-04-09 15:25:00,114.22,114.23,114.08,114.08,5511.0,101.7567,101.7656,101.6319,101.6319,5511.0
2019-04-09 15:30:00,114.11,114.26,114.11,114.26,10756.0,101.6587,101.7923,101.6587,101.7923,10756.0
2019-04-09 15:35:00,114.26,114.36,114.24,114.34,9600.0,101.7923,101.8814,101.7745,101.8636,9600.0
2019-04-09 15:40:00,114.34,114.37,114.27,114.31,18927.0,101.8636,101.8903,101.8012,101.8368,18927.0
2019-04-09 15:45:00,114.32,114.39,114.32,114.39,17265.0,101.8457,101.9081,101.8457,101.9081,17265.0
2019-04-09 15:50:00,114.39,114.39,114.13,114.16,31001.0,101.9081,101.9081,101.6765,101.7032,31001.0
2019-04-09 15:55:00,114.15,114.31,114.04,114.31,60891.0,101.6943,101.8368,101.5963,101.8368,60891.0
2019-04-10 09:30:00,114.66,115.06,114.46,115.06,23412.0,102.1486,102.505,101.9705,102.505,23412.0
2019-04-10 09:35:00,115.04,115.08,114.82,115.0,11097.0,102.4872,102.5228,102.2912,102.4515,11097.0
2019-04-10 09:40:00,114.83,115.02,114.71,114.75,9300.0,102.3001,102.4694,102.1932,102.2288,9300.0
2019-04-10 09:45:00,114.75,114.92,114.62,114.62,4100.0,102.2288,102.3803,102.113,102.113,4100.0
2019-04-10 09:50:00,114.62,114.81,114.5,114.77,10934.0,102.113,102.2823,102.0061,102.2466,10934.0
2019-04-10 09:55:00,114.77,114.96,114.7,114.92,13593.0,102.2466,102.4159,102.1843,102.3803,13593.0
2019-04-10 10:00:00,114.88,114.98,114.75,114.95,64920.0,102.3446,102.4337,102.2288,102.407,64920.0
2019-04-10 10:05:00,114.95,114.96,114.55,114.69,21608.0,102.407,102.4159,102.0506,102.1754,21608.0
2019-04-10 10:10:00,114.63,115.09,114.63,115.06,28212.0,102.1219,102.5317,102.1219,102.505,28212.0
2019-04-10 10:15:00,115.07,115.21,114.63,114.69,17963.0,102.5139,102.6386,102.1219,102.1754,17963.0
2019-04-10 10:20:00,114.64,114.76,114.52,114.56,4586.0,102.1308,102.2377,102.0239,102.0596,4586.0
2019-04-10 10:25:00,114.6,114.64,114.53,114.62,3257.0,102.0952,102.1308,102.0328,102.113,3257.0
2019-04-10 10:30:00,114.6,114.75,114.6,114.72,11820.0,102.0952,102.2288,102.0952,102.2021,11820.0
2019-04-10 10:35:00,114.75,114.89,114.75,114.89,6613.0,102.2288,102.3535,102.2288,102.3535,6613.0
2019-04-10 10:40:00,114.83,114.89,114.67,114.76,4600.0,102.3001,102.3535,102.1576,102.2377,4600.0
2019-04-10 10:45:00,114.78,114.94,114.77,114.94,6905.0,102.2556,102.3981,102.2466,102.3981,6905.0
2019-04-10 10:50:00,114.95,115.09,114.86,114.97,9450.0,102.407,102.5317,102.3268,102.4248,9450.0
2019-04-10 10:55:00,114.99,115.07,114.98,115.05,5351.0,102.4426,102.5139,102.4337,102.4961,5351.0
2019-04-10 11:00:00,115.07,115.18,115.07,115.14,5404.0,102.5139,102.6119,102.5139,102.5763,5404.0
2019-04-10 11:05:00,115.12,115.17,115.05,115.08,2750.0,102.5585,102.603,102.4961,102.5228,2750.0
2019-04-10 11:10:00,115.06,115.14,115.06,115.07,7118.0,102.505,102.5763,102.505,102.5139,7118.0
2019-04-10 11:15:00,115.08,115.13,114.94,114.94,10125.0,102.5228,102.5674,102.3981,102.3981,10125.0
2019-04-10 11:20:00,114.89,114.99,114.85,114.99,3600.0,102.3535,102.4426,102.3179,102.4426,3600.0
2019-04-10 11:25:00,114.96,114.97,114.78,114.79,2571.0,102.4159,102.4248,102.2556,102.2645,2571.0
2019-04-10 11:30:00,114.82,114.94,114.82,114.94,3600.0,102.2912,102.3981,102.2912,102.3981,3600.0
2019-04-10 11:35:00,114.95,114.96,114.83,114.89,3700.0,102.407,102.4159,102.3001,102.3535,3700.0
2019-04-10 11:40:00,114.92,114.93,114.82,114.93,3310.0,102.3803,102.3892,102.2912,102.3892,3310.0
2019-04-10 11:45:00,114.94,114.94,114.83,114.83,3100.0,102.3981,102.3981,102.3001,102.3001,3100.0
2019-04-10 11:50:00,114.83,114.9,114.78,114.89,7634.0,102.3001,102.3625,102.2556,102.3535,7634.0
2019-04-10 11:55:00,114.86,114.93,114.77,114.85,3702.0,102.3268,102.3892,102.2466,102.3179,3702.0
2019-04-10 12:00:00,114.89,114.9,114.79,114.9,3799.0,102.3535,102.3625,102.2645,102.3625,3799.0
2019-04-10 12:05:00,114.89,114.89,114.85,114.86,2300.0,102.3535,102.3535,102.3179,102.3268,2300.0
2019-04-10 12:10:00,114.84,114.84,114.76,114.76,1002.0,102.309,102.309,102.2377,102.2377,1002.0
2019-04-10 12:15:00,114.79,114.83,114.76,114.76,3040.0,102.2645,102.3001,102.2377,102.2377,3040.0
2019-04-10 12:20:00,114.78,114.86,114.71,114.85,4143.0,102.2556,102.3268,102.1932,102.3179,4143.0
2019-04-10 12:25:00,114.85,114.91,114.83,114.91,4100.0,102.3179,102.3714,102.3001,102.3714,4100.0
2019-04-10 12:30:00,114.9,114.97,114.85,114.95,2282.0,102.3625,102.4248,102.3179,102.407,2282.0
2019-04-10 12:35:00,114.94,114.95,114.89,114.89,1200.0,102.3981,102.407,102.3535,102.3535,1200.0
2019-04-10 12:40:00,114.87,114.91,114.84,114.85,2800.0,102.3357,102.3714,102.309,102.3179,2800.0
2019-04-10 12:45:00,114.84,114.86,114.78,114.84,5126.0,102.309,102.3268,102.2556,102.309,5126.0
2019-04-10 12:50:00,114.82,114.83,114.79,114.81,2612.0,102.2912,102.3001,102.2645,102.2823,2612.0
2019-04-10 12:55:00,114.83,114.85,114.76,114.79,2800.0,102.3001,102.3179,102.2377,102.2645,2800.0
2019-04-10 13:00:00,114.84,114.84,114.74,114.8,3854.0,102.309,102.309,102.2199,102.2734,3854.0
2019-04-10 13:05:00,114.82,114.87,114.8,114.87,3300.0,102.2912,102.3357,102.2734,102.3357,3300.0
2019-04-10 13:10:00,114.88,114.88,114.87,114.87,400.0,102.3446,102.3446,102.3357,102.3357,400.0
2019-04-10 13:15:00,114.86,115.0,114.86,115.0,2300.0,102.3268,102.4515,102.3268,102.4515,2300.0
2019-04-10 13:20:00,114.98,114.99,114.88,114.88,3738.0,102.4337,102.4426,102.3446,102.3446,3738.0
2019-04-10 13:25:00,114.9,114.93,114.89,114.92,3808.0,102.3625,102.3892,102.3535,102.3803,3808.0
2019-04-10 13:30:00,114.89,114.94,114.89,114.94,2500.0,102.3535,102.3981,102.3535,102.3981,2500.0
2019-04-10 13:35:00,114.95,114.96,114.89,114.89,3148.0,102.407,102.4159,102.3535,102.3535,3148.0
2019-04-10 13:40:00,114.87,114.9,114.85,114.87,4401.0,102.3357,102.3625,102.3179,102.3357,4401.0
2019-04-10 13:45:00,114.87,114.87,114.85,114.87,2429.0,102.3357,102.3357,102.3179,102.3357,2429.0
2019-04-10 13:50:00,114.91,114.93,114.86,114.86,3115.0,102.3714,102.3892,102.3268,102.3268,3115.0
2019-04-10 13:55:00,114.85,114.92,114.83,114.83,2720.0,102.3179,102.3803,102.3001,102.3001,2720.0
2019-04-10 14:00:00,114.86,114.95,114.83,114.89,2400.0,102.3268,102.407,102.3001,102.3535,2400.0
2019-04-10 14:05:00,114.89,114.97,114.87,114.91,2361.0,102.3535,102.4248,102.3357,102.3714,2361.0
2019-04-10 14:10:00,114.86,114.9,114.76,114.9,3539.0,102.3268,102.3625,102.2377,102.3625,3539.0
2019-04-10 14:15:00,114.91,114.97,114.89,114.97,2282.0,102.3714,102.4248,102.3535,102.4248,2282.0
2019-04-10 14:20:00,114.98,115.03,114.83,114.88,1980.0,102.4337,102.4783,102.3001,102.3446,1980.0
2019-04-10 14:25:00,114.94,114.94,114.88,114.88,900.0,102.3981,102.3981,102.3446,102.3446,900.0
2019-04-10 14:30:00,114.89,114.93,114.81,114.84,2575.0,102.3535,102.3892,102.2823,102.309,2575.0
2019-04-10 14:35:00,114.88,114.99,114.88,114.93,2998.0,102.3446,102.4426,102.3446,102.3892,2998.0
2019-04-10 14:40:00,114.95,115.03,114.95,115.0,2147.0,102.407,102.4783,102.407,102.4515,2147.0
2019-04-10 14:45:00,115.03,115.05,114.99,115.05,2582.0,102.4783,102.4961,102.4426,102.4961,2582.0
2019-04-10 14:50:00,115.05,115.12,115.05,115.11,2364.0,102.4961,102.5585,102.4961,102.5495,2364.0
2019-04-10 14:55:00,115.14,115.16,115.09,115.1,3500.0,102.5763,102.5941,102.5317,102.5406,3500.0
2019-04-10 15:00:00,115.11,115.24,115.09,115.19,5260.0,102.5495,102.6654,102.5317,102.6208,5260.0
2019-04-10 15:05:00,115.17,115.2,115.1,115.15,10495.0,102.603,102.6297,102.5406,102.5852,10495.0
2019-04-10 15:10:00,115.14,115.14,115.01,115.02,9624.0,102.5763,102.5763,102.4605,102.4694,9624.0
2019-04-10 15:15:00,115.05,115.06,115.0,115.04,3711.0,102.4961,102.505,102.4515,102.4872,3711.0
2019-04-10 15:20:00,115.03,115.06,115.03,115.05,5800.0,102.4783,102.505,102.4783,102.4961,5800.0
2019-04-10 15:25:00,115.03,115.07,114.97,115.01,5103.0,102.4783,102.5139,102.4248,102.4605,5103.0
2019-04-10 15:30:00,115.0,115.03,114.95,114.98,12374.0,102.4515,102.4783,102.407,102.4337,12374.0
2019-04-10 15:35:00,114.98,115.03,114.87,114.91,11701.0,102.4337,102.4783,102.3357,102.3714,11701.0
2019-04-10 15:40:00,114.89,114.93,114.89,114.93,5201.0,102.3535,102.3892,102.3535,102.3892,5201.0
2019-04-10 15:45:00,114.95,114.98,114.9,114.92,10785.0,102.407,102.4337,102.3625,102.3803,10785.0
2019-04-10 15:50:00,114.93,114.95,114.82,114.87,20382.0,102.3892,102.407,102.2912,102.3357,20382.0
2019-04-10 15:55:00,114.85,114.91,114.75,114.91,44714.0,102.3179,102.3714,102.2288,102.3714,44714.0
2019-04-11 09:30:00,114.9,115.27,114.82,115.04,21317.0,102.3625,102.6921,102.2912,102.4872,21317.0
2019-04-11 09:35:00,115.11,115.21,114.94,115.02,37632.0,102.5495,102.6386,102.3981,102.4694,37632.0
2019-04-11 09:40:00,114.94,115.09,114.87,114.91,1900.0,102.3981,102.5317,102.3357,102.3714,1900.0
2019-04-11 09:45:00,114.91,115.02,114.9,114.97,2400.0,102.3714,102.4694,102.3625,102.4248,2400.0
2019-04-11 09:50:00,114.99,115.04,114.86,114.91,3406.0,102.4426,102.4872,102.3268,102.3714,3406.0
2019-04-11 09:55:00,114.86,114.96,114.81,114.87,3114.0,102.3268,102.4159,102.2823,102.3357,3114.0
2019-04-11 10:00:00,114.89,114.99,114.88,114.98,5287.0,102.3535,102.4426,102.3446,102.4337,5287.0
2019-04-11 10:05:00,114.99,115.04,114.83,114.84,3900.0,102.4426,102.4872,102.3001,102.309,3900.0
2019-04-11 10:10:00,114.84,114.97,114.78,114.95,2100.0,102.309,102.4248,102.2556,102.407,2100.0
2019-04-11 10:15:00,115.0,115.08,114.98,115.02,4703.0,102.4515,102.5228,102.4337,102.4694,4703.0
2019-04-11 10:20:00,115.05,115.11,114.86,114.88,5500.0,102.4961,102.5495,102.3268,102.3446,5500.0
2019-04-11 10:25:00,114.93,114.99,114.88,114.99,3200.0,102.3892,102.4426,102.3446,102.4426,3200.0
2019-04-11 10:30:00,114.99,114.99,114.83,114.89,2900.0,102.4426,102.4426,102.3001,102.3535,2900.0
2019-04-11 10:35:00,114.87,115.0,114.82,114.89,3500.0,102.3357,102.4515,102.2912,102.3535,3500.0
2019-04-11 10:40:00,114.92,114.95,114.86,114.92,18545.0,102.3803,102.407,102.3268,102.3803,18545.0
2019-04-11 10:45:00,114.92,114.94,114.88,114.92,10100.0,102.3803,102.3981,102.3446,102.3803,10100.0
2019-04-11 10:50:00,114.92,114.94,114.61,114.65,11473.0,102.3803,102.3981,102.1041,102.1397,11473.0
2019-04-11 10:55:00,114.66,114.66,114.45,114.56,7346.0,102.1486,102.1486,101.9616,102.0596,7346.0
2019-04-11 11:00:00,114.6,114.76,114.54,114.76,4089.0,102.0952,102.2377,102.0417,102.2377,4089.0
2019-04-11 11:05:00,114.71,114.91,114.71,114.89,5171.0,102.1932,102.3714,102.1932,102.3535,5171.0
2019-04-11 11:10:00,114.89,114.91,114.81,114.84,3000.0,102.3535,102.3714,102.2823,102.309,3000.0
2019-04-11 11:15:00,114.87,114.9,114.83,114.83,900.0,102.3357,102.3625,102.3001,102.3001,900.0
2019-04-11 11:20:00,114.88,114.88,114.83,114.85,1800.0,102.3446,102.3446,102.3001,102.3179,1800.0
2019-04-11 11:25:00,114.89,114.94,114.8,114.83,8230.0,102.3535,102.3981,102.2734,102.3001,8230.0
2019-04-11 11:30:00,114.8,114.85,114.73,114.73,2547.0,102.2734,102.3179,102.211,102.211,2547.0
2019-04-11 11:35:00,114.72,114.83,114.71,114.72,4800.0,102.2021,102.3001,102.1932,102.2021,4800.0
2019-04-11 11:40:00,114.67,114.67,114.5,114.57,3500.0,102.1576,102.1576,102.0061,102.0685,3500.0
2019-04-11 11:45:00,114.58,114.67,114.57,114.67,2204.0,102.0774,102.1576,102.0685,102.1576,2204.0
2019-04-11 11:50:00,114.69,114.74,114.65,114.74,2300.0,102.1754,102.2199,102.1397,102.2199,2300.0
2019-04-11 11:55:00,114.72,114.85,114.71,114.85,2143.0,102.2021,102.3179,102.1932,102.3179,2143.0
2019-04-11 12:00:00,114.84,114.85,114.76,114.78,4393.0,102.309,102.3179,102.2377,102.2556,4393.0
2019-04-11 12:05:00,114.77,114.77,114.66,114.69,800.0,102.2466,102.2466,102.1486,102.1754,800.0
2019-04-11 12:10:00,114.68,114.72,114.64,114.64,2005.0,102.1665,102.2021,102.1308,102.1308,2005.0
2019-04-11 12:15:00,114.61,114.69,114.61,114.68,4152.0,102.1041,102.1754,102.1041,102.1665,4152.0
2019-04-11 12:20:00,114.68,114.77,114.64,114.76,1150.0,102.1665,102.2466,102.1308,102.2377,1150.0
2019-04-11 12:25:00,114.72,114.73,114.68,114.71,1700.0,102.2021,102.211,102.1665,102.1932,1700.0
2019-04-11 12:30:00,114.72,114.76,114.69,114.71,2434.0,102.2021,102.2377,102.1754,102.1932,2434.0
2019-04-11 12:35:00,114.7,114.74,114.67,114.68,1969.0,102.1843,102.2199,102.1576,102.1665,1969.0
2019-04-11 12:40:00,114.66,114.66,114.61,114.61,1505.0,102.1486,102.1486,102.1041,102.1041,1505.0
2019-04-11 12:45:00,114.63,114.67,114.62,114.64,3901.0,102.1219,102.1576,102.113,102.1308,3901.0
2019-04-11 12:50:00,114.66,114.76,114.64,114.71,2200.0,102.1486,102.2377,102.1308,102.1932,2200.0
2019-04-11 12:55:00,114.72,114.75,114.72,114.72,900.0,102.2021,102.2288,102.2021,102.2021,900.0
2019-04-11 13:00:00,114.74,114.8,114.71,114.8,3177.0,102.2199,102.2734,102.1932,102.2734,3177.0
2019-04-11 13:05:00,114.8,114.8,114.71,114.72,2300.0,102.2734,102.2734,102.1932,102.2021,2300.0
2019-04-11 13:10:00,114.71,114.74,114.66,114.67,600.0,102.1932,102.2199,102.1486,102.1576,600.0
2019-04-11 13:15:00,114.65,114.69,114.61,114.62,3792.0,102.1397,102.1754,102.1041,102.113,3792.0
2019-04-11 13:20:00,114.61,114.72,114.61,114.72,1810.0,102.1041,102.2021,102.1041,102.2021,1810.0
2019-04-11 13:25:00,114.7,114.74,114.7,114.72,1281.0,102.1843,102.2199,102.1843,102.2021,1281.0
2019-04-11 13:30:00,114.71,114.74,114.65,114.72,5317.0,102.1932,102.2199,102.1397,102.2021,5317.0
2019-04-11 13:35:00,114.7,114.74,114.7,114.72,600.0,102.1843,102.2199,102.1843,102.2021,600.0
2019-04-11 13:40:00,114.71,114.74,114.69,114.74,601.0,102.1932,102.2199,102.1754,102.2199,601.0
2019-04-11 13:45:00,114.73,114.84,114.73,114.79,2220.0,102.211,102.309,102.211,102.2645,2220.0
2019-04-11 13:50:00,114.79,114.81,114.76,114.79,1121.0,102.2645,102.2823,102.2377,102.2645,1121.0
2019-04-11 13:55:00,114.75,114.82,114.72,114.72,3204.0,102.2288,102.2912,102.2021,102.2021,3204.0
2019-04-11 14:00:00,114.72,114.74,114.66,114.7,4513.0,102.2021,102.2199,102.1486,102.1843,4513.0
2019-04-11 14:05:00,114.68,114.73,114.44,114.5,10166.0,102.1665,102.211,101.9527,102.0061,10166.0
2019-04-11 14:10:00,114.47,114.59,114.47,114.59,6458.0,101.9794,102.0863,101.9794,102.0863,6458.0
2019-04-11 14:15:00,114.56,114.6,114.46,114.51,4600.0,102.0596,102.0952,101.9705,102.015,4600.0
2019-04-11 14:20:00,114.46,114.51,114.45,114.48,3399.0,101.9705,102.015,101.9616,101.9883,3399.0
2019-04-11 14:25:00,114.46,114.46,114.4,114.4,2058.0,101.9705,101.9705,101.917,101.917,2058.0
2019-04-11 14:30:00,114.38,114.46,114.36,114.43,3714.0,101.8992,101.9705,101.8814,101.9437,3714.0
2019-04-11 14:35:00,114.42,114.42,114.28,114.28,3380.0,101.9348,101.9348,101.8101,101.8101,3380.0
2019-04-11 14:40:00,114.27,114.47,114.25,114.44,4845.0,101.8012,101.9794,101.7834,101.9527,4845.0
2019-04-11 14:45:00,114.41,114.42,114.34,114.34,1100.0,101.9259,101.9348,101.8636,101.8636,1100.0
2019-04-11 14:50:00,114.33,114.37,114.25,114.25,7020.0,101.8547,101.8903,101.7834,101.7834,7020.0
2019-04-11 14:55:00,114.26,114.34,114.26,114.33,7802.0,101.7923,101.8636,101.7923,101.8547,7802.0
2019-04-11 15:00:00,114.34,114.42,114.29,114.32,8414.0,101.8636,101.9348,101.819,101.8457,8414.0
2019-04-11 15:05:00,114.32,114.39,114.3,114.37,3268.0,101.8457,101.9081,101.8279,101.8903,3268.0
2019-04-11 15:10:00,114.38,114.4,114.34,114.34,4127.0,101.8992,101.917,101.8636,101.8636,4127.0
2019-04-11 15:15:00,114.34,114.47,114.32,114.44,11406.0,101.8636,101.9794,101.8457,101.9527,11406.0
2019-04-11 15:20:00,114.45,114.5,114.44,114.47,4561.0,101.9616,102.0061,101.9527,101.9794,4561.0
2019-04-11 15:25:00,114.47,114.57,114.47,114.54,3062.0,101.9794,102.0685,101.9794,102.0417,3062.0
2019-04-11 15:30:00,114.54,114.59,114.51,114.55,5476.0,102.0417,102.0863,102.015,102.0506,5476.0
2019-04-11 15:35:00,114.55,114.58,114.54,114.58,3565.0,102.0506,102.0774,102.0417,102.0774,3565.0
2019-04-11 15:40:00,114.57,114.64,114.56,114.64,7421.0,102.0685,102.1308,102.0596,102.1308,7421.0
2019-04-11 15:45:00,114.63,114.63,114.54,114.58,11129.0,102.1219,102.1219,102.0417,102.0774,11129.0
2019-04-11 15:50:00,114.58,114.7,114.57,114.69,17082.0,102.0774,102.1843,102.0685,102.1754,17082.0
2019-04-11 15:55:00,114.69,114.72,114.5,114.54,78871.0,102.1754,102.2021,102.0061,102.0417,78871.0
2019-04-12 09:30:00,115.4,115.4,114.8,114.8,16353.0,102.8079,102.8079,102.2734,102.2734,16353.0
2019-04-12 09:35:00,115.0,115.21,114.82,115.21,9650.0,102.4515,102.6386,102.2912,102.6386,9650.0
2019-04-12 09:40:00,115.26,115.32,115.04,115.05,11360.0,102.6832,102.7366,102.4872,102.4961,11360.0
2019-04-12 09:45:00,115.11,115.23,115.01,115.01,3400.0,102.5495,102.6564,102.4605,102.4605,3400.0
2019-04-12 09:50:00,115.04,115.21,115.03,115.13,8587.0,102.4872,102.6386,102.4783,102.5674,8587.0
2019-04-12 09:55:00,115.18,115.28,115.13,115.28,3454.0,102.6119,102.701,102.5674,102.701,3454.0
2019-04-12 10:00:00,115.22,115.34,115.2,115.22,5574.0,102.6475,102.7544,102.6297,102.6475,5574.0
2019-04-12 10:05:00,115.17,115.25,114.95,115.0,7820.0,102.603,102.6743,102.407,102.4515,7820.0
2019-04-12 10:10:00,115.06,115.06,114.83,114.85,3136.0,102.505,102.505,102.3001,102.3179,3136.0
2019-04-12 10:15:00,114.87,114.9,114.67,114.68,11783.0,102.3357,102.3625,102.1576,102.1665,11783.0
2019-04-12 10:20:00,114.7,114.73,114.59,114.65,3666.0,102.1843,102.211,102.0863,102.1397,3666.0
2019-04-12 10:25:00,114.7,114.81,114.6,114.66,5601.0,102.1843,102.2823,102.0952,102.1486,5601.0
2019-04-12 10:30:00,114.64,114.78,114.62,114.73,6000.0,102.1308,102.2556,102.113,102.211,6000.0
2019-04-12 10:35:00,114.76,114.9,114.72,114.87,8321.0,102.2377,102.3625,102.2021,102.3357,8321.0
2019-04-12 10:40:00,114.86,114.86,114.62,114.72,4616.0,102.3268,102.3268,102.113,102.2021,4616.0
2019-04-12 10:45:00,114.73,114.82,114.72,114.82,3227.0,102.211,102.2912,102.2021,102.2912,3227.0
2019-04-12 10:50:00,114.79,114.88,114.73,114.88,7600.0,102.2645,102.3446,102.211,102.3446,7600.0
2019-04-12 10:55:00,114.91,115.02,114.85,114.86,8258.0,102.3714,102.4694,102.3179,102.3268,8258.0
2019-04-12 11:00:00,114.85,114.91,114.75,114.75,5400.0,102.3179,102.3714,102.2288,102.2288,5400.0
2019-04-12 11:05:00,114.77,114.95,114.77,114.93,3348.0,102.2466,102.407,102.2466,102.3892,3348.0
2019-04-12 11:10:00,114.94,115.09,114.92,115.09,12075.0,102.3981,102.5317,102.3803,102.5317,12075.0
2019-04-12 11:15:00,115.09,115.11,114.99,115.06,8568.0,102.5317,102.5495,102.4426,102.505,8568.0
2019-04-12 11:20:00,115.05,115.18,115.02,115.18,6985.0,102.4961,102.6119,102.4694,102.6119,6985.0
2019-04-12 11:25:00,115.14,115.24,115.12,115.21,3100.0,102.5763,102.6654,102.5585,102.6386,3100.0
2019-04-12 11:30:00,115.2,115.21,115.05,115.1,4020.0,102.6297,102.6386,102.4961,102.5406,4020.0
2019-04-12 11:35:00,115.09,115.12,115.03,115.04,8088.0,102.5317,102.5585,102.4783,102.4872,8088.0
2019-04-12 11:40:00,115.05,115.05,114.98,115.0,4436.0,102.4961,102.4961,102.4337,102.4515,4436.0
2019-04-12 11:45:00,115.01,115.01,114.94,114.99,4963.0,102.4605,102.4605,102.3981,102.4426,4963.0
2019-04-12 11:50:00,115.0,115.12,114.99,115.12,4191.0,102.4515,102.5585,102.4426,102.5585,4191.0
2019-04-12 11:55:00,115.1,115.18,115.1,115.15,4151.0,102.5406,102.6119,102.5406,102.5852,4151.0
2019-04-12 12:00:00,115.15,115.15,115.06,115.11,3426.0,102.5852,102.5852,102.505,102.5495,3426.0
2019-04-12 12:05:00,115.13,115.14,115.03,115.07,7293.0,102.5674,102.5763,102.4783,102.5139,7293.0
2019-04-12 12:10:00,115.06,115.06,115.0,115.06,3385.0,102.505,102.505,102.4515,102.505,3385.0
2019-04-12 12:15:00,115.06,115.24,115.04,115.24,5345.0,102.505,102.6654,102.4872,102.6654,5345.0
2019-04-12 12:20:00,115.25,115.43,115.24,115.41,11900.0,102.6743,102.8346,102.6654,102.8168,11900.0
2019-04-12 12:25:00,115.39,115.39,115.2,115.22,8615.0,102.799,102.799,102.6297,102.6475,8615.0
2019-04-12 12:30:00,115.22,115.26,115.21,115.22,4038.0,102.6475,102.6832,102.6386,102.6475,4038.0
2019-04-12 12:35:00,115.21,115.26,115.2,115.22,2789.0,102.6386,102.6832,102.6297,102.6475,2789.0
2019-04-12 12:40:00,115.22,115.27,115.21,115.25,6033.0,102.6475,102.6921,102.6386,102.6743,6033.0
2019-04-12 12:45:00,115.24,115.29,115.23,115.24,4617.0,102.6654,102.7099,102.6564,102.6654,4617.0
2019-04-12 12:50:00,115.25,115.26,115.15,115.26,9837.0,102.6743,102.6832,102.5852,102.6832,9837.0
2019-04-12 12:55:00,115.26,115.28,115.19,115.23,10830.0,102.6832,102.701,102.6208,102.6564,10830.0
2019-04-12 13:00:00,115.22,115.28,115.14,115.15,12427.0,102.6475,102.701,102.5763,102.5852,12427.0
2019-04-12 13:05:00,115.14,115.37,115.12,115.37,15550.0,102.5763,102.7812,102.5585,102.7812,15550.0
2019-04-12 13:10:00,115.41,115.52,115.41,115.52,5172.0,102.8168,102.9148,102.8168,102.9148,5172.0
2019-04-12 13:15:00,115.51,115.56,115.46,115.46,3706.0,102.9059,102.9504,102.8614,102.8614,3706.0
2019-04-12 13:20:00,115.46,115.47,115.41,115.47,2100.0,102.8614,102.8703,102.8168,102.8703,2100.0
2019-04-12 13:25:00,115.45,115.45,115.41,115.42,2200.0,102.8524,102.8524,102.8168,102.8257,2200.0
2019-04-12 13:30:00,115.44,115.51,115.44,115.5,1700.0,102.8435,102.9059,102.8435,102.897,1700.0
2019-04-12 13:35:00,115.5,115.54,115.47,115.48,4874.0,102.897,102.9326,102.8703,102.8792,4874.0
2019-04-12 13:40:00,115.5,115.5,115.43,115.44,4471.0,102.897,102.897,102.8346,102.8435,4471.0
2019-04-12 13:45:00,115.46,115.47,115.45,115.47,1200.0,102.8614,102.8703,102.8524,102.8703,1200.0
2019-04-12 13:50:00,115.47,115.52,115.47,115.52,2869.0,102.8703,102.9148,102.8703,102.9148,2869.0
2019-04-12 13:55:00,115.49,115.5,115.46,115.48,4894.0,102.8881,102.897,102.8614,102.8792,4894.0
2019-04-12 14:00:00,115.46,115.65,115.46,115.65,7180.0,102.8614,103.0306,102.8614,103.0306,7180.0
2019-04-12 14:05:00,115.69,115.75,115.66,115.67,7930.0,103.0663,103.1197,103.0395,103.0484,7930.0
2019-04-12 14:10:00,115.66,115.78,115.64,115.77,4963.0,103.0395,103.1464,103.0217,103.1375,4963.0
2019-04-12 14:15:00,115.74,115.74,115.66,115.66,6453.0,103.1108,103.1108,103.0395,103.0395,6453.0
2019-04-12 14:20:00,115.65,115.66,115.55,115.55,6088.0,103.0306,103.0395,102.9415,102.9415,6088.0
2019-04-12 14:25:00,115.55,115.56,115.46,115.5,9322.0,102.9415,102.9504,102.8614,102.897,9322.0
2019-04-12 14:30:00,115.52,115.55,115.5,115.51,5272.0,102.9148,102.9415,102.897,102.9059,5272.0
2019-04-12 14:35:00,115.5,115.5,115.44,115.5,4757.0,102.897,102.897,102.8435,102.897,4757.0
2019-04-12 14:40:00,115.51,115.56,115.49,115.49,3559.0,102.9059,102.9504,102.8881,102.8881,3559.0
2019-04-12 14:45:00,115.48,115.49,115.44,115.46,3535.0,102.8792,102.8881,102.8435,102.8614,3535.0
2019-04-12 14:50:00,115.47,115.52,115.45,115.52,6754.0,102.8703,102.9148,102.8524,102.9148,6754.0
2019-04-12 14:55:00,115.52,115.55,115.51,115.52,3574.0,102.9148,102.9415,102.9059,102.9148,3574.0
2019-04-12 15:00:00,115.52,115.52,115.41,115.52,6004.0,102.9148,102.9148,102.8168,102.9148,6004.0
2019-04-12 15:05:00,115.51,115.54,115.48,115.54,8073.0,102.9059,102.9326,102.8792,102.9326,8073.0
2019-04-12 15:10:00,115.53,115.55,115.52,115.54,5592.0,102.9237,102.9415,102.9148,102.9326,5592.0
2019-04-12 15:15:00,115.53,115.61,115.53,115.57,7499.0,102.9237,102.995,102.9237,102.9593,7499.0
2019-04-12 15:20:00,115.56,115.57,115.53,115.54,6946.0,102.9504,102.9593,102.9237,102.9326,6946.0
2019-04-12 15:25:00,115.54,115.56,115.5,115.56,9005.0,102.9326,102.9504,102.897,102.9504,9005.0
2019-04-12 15:30:00,115.56,115.64,115.53,115.64,9294.0,102.9504,103.0217,102.9237,103.0217,9294.0
2019-04-12 15:35:00,115.64,115.72,115.61,115.67,13454.0,103.0217,103.093,102.995,103.0484,13454.0
2019-04-12 15:40:00,115.67,115.69,115.63,115.69,10666.0,103.0484,103.0663,103.0128,103.0663,10666.0
2019-04-12 15:45:00,115.7,115.71,115.55,115.55,15508.0,103.0752,103.0841,102.9415,102.9415,15508.0
2019-04-12 15:50:00,115.55,115.58,115.44,115.53,22871.0,102.9415,102.9683,102.8435,102.9237,22871.0
2019-04-12 15:55:00,115.53,115.65,115.52,115.6,55364.0,102.9237,103.0306,102.9148,102.9861,55364.0
2019-04-15 09:30:00,115.87,116.11,115.67,116.03,15758.0,103.2266,103.4404,103.0484,103.3692,15758.0
2019-04-15 09:35:00,116.03,116.03,115.77,115.82,37500.0,103.3692,103.3692,103.1375,103.1821,37500.0
2019-04-15 09:40:00,115.76,115.76,115.56,115.67,3899.0,103.1286,103.1286,102.9504,103.0484,3899.0
2019-04-15 09:45:00,115.48,115.66,115.48,115.55,1800.0,102.8792,103.0395,102.8792,102.9415,1800.0
2019-04-15 09:50:00,115.67,115.69,115.58,115.61,2035.0,103.0484,103.0663,102.9683,102.995,2035.0
2019-04-15 09:55:00,115.59,115.77,115.59,115.76,30753.0,102.9772,103.1375,102.9772,103.1286,30753.0
2019-04-15 10:00:00,115.77,116.01,115.77,115.94,13002.0,103.1375,103.3513,103.1375,103.289,13002.0
2019-04-15 10:05:00,115.93,115.94,115.72,115.75,5946.0,103.2801,103.289,103.093,103.1197,5946.0
2019-04-15 10:10:00,115.72,116.02,115.7,115.91,31181.0,103.093,103.3602,103.0752,103.2622,31181.0
2019-04-15 10:15:00,115.86,116.02,115.84,115.94,6381.0,103.2177,103.3602,103.1999,103.289,6381.0
2019-04-15 10:20:00,115.96,116.03,115.85,115.96,16659.0,103.3068,103.3692,103.2088,103.3068,16659.0
2019-04-15 10:25:00,115.88,115.95,115.81,115.83,8541.0,103.2355,103.2979,103.1732,103.191,8541.0
2019-04-15 10:30:00,115.8,115.83,115.74,115.79,2985.0,103.1643,103.191,103.1108,103.1553,2985.0
2019-04-15 10:35:00,115.79,115.97,115.79,115.91,4427.0,103.1553,103.3157,103.1553,103.2622,4427.0
2019-04-15 10:40:00,115.93,116.14,115.93,116.1,72662.0,103.2801,103.4672,103.2801,103.4315,72662.0
2019-04-15 10:45:00,116.07,116.17,116.06,116.16,4405.0,103.4048,103.4939,103.3959,103.485,4405.0
2019-04-15 10:50:00,116.16,116.25,116.16,116.23,4592.0,103.485,103.5651,103.485,103.5473,4592.0
2019-04-15 10:55:00,116.2,116.34,116.19,116.28,5759.0,103.5206,103.6453,103.5117,103.5919,5759.0
2019-04-15 11:00:00,116.33,116.47,116.25,116.43,11119.0,103.6364,103.7611,103.5651,103.7255,11119.0
2019-04-15 11:05:00,116.41,116.5,116.32,116.42,10785.0,103.7077,103.7879,103.6275,103.7166,10785.0
2019-04-15 11:10:00,116.39,116.5,116.38,116.48,6946.0,103.6899,103.7879,103.681,103.7701,6946.0
2019-04-15 11:15:00,116.48,116.5,116.42,116.43,5586.0,103.7701,103.7879,103.7166,103.7255,5586.0
2019-04-15 11:20:00,116.39,116.44,116.37,116.38,4400.0,103.6899,103.7344,103.6721,103.681,4400.0
2019-04-15 11:25:00,116.37,116.38,116.29,116.37,4404.0,103.6721,103.681,103.6008,103.6721,4404.0
2019-04-15 11:30:00,116.26,116.36,116.24,116.34,10743.0,103.5741,103.6631,103.5562,103.6453,10743.0
2019-04-15 11:35:00,116.35,116.37,116.26,116.28,3551.0,103.6542,103.6721,103.5741,103.5919,3551.0
2019-04-15 11:40:00,116.3,116.3,116.25,116.27,12530.0,103.6097,103.6097,103.5651,103.583,12530.0
2019-04-15 11:45:00,116.29,116.36,116.25,116.34,9780.0,103.6008,103.6631,103.5651,103.6453,9780.0
2019-04-15 11:50:00,116.36,116.41,116.36,116.39,5203.0,103.6631,103.7077,103.6631,103.6899,5203.0
2019-04-15 11:55:00,116.36,116.42,116.33,116.33,4365.0,103.6631,103.7166,103.6364,103.6364,4365.0
2019-04-15 12:00:00,116.33,116.33,116.25,116.27,6401.0,103.6364,103.6364,103.5651,103.583,6401.0
2019-04-15 12:05:00,116.28,116.36,116.26,116.29,8258.0,103.5919,103.6631,103.5741,103.6008,8258.0
2019-04-15 12:10:00,116.29,116.29,116.25,116.28,8342.0,103.6008,103.6008,103.5651,103.5919,8342.0
2019-04-15 12:15:00,116.27,116.31,116.21,116.29,9700.0,103.583,103.6186,103.5295,103.6008,9700.0
2019-04-15 12:20:00,116.3,116.33,116.3,116.32,3800.0,103.6097,103.6364,103.6097,103.6275,3800.0
2019-04-15 12:25:00,116.32,116.33,116.25,116.31,4834.0,103.6275,103.6364,103.5651,103.6186,4834.0
2019-04-15 12:30:00,116.31,116.36,116.29,116.33,4211.0,103.6186,103.6631,103.6008,103.6364,4211.0
2019-04-15 12:35:00,116.32,116.36,116.29,116.36,5258.0,103.6275,103.6631,103.6008,103.6631,5258.0
2019-04-15 12:40:00,116.36,116.36,116.31,116.31,1600.0,103.6631,103.6631,103.6186,103.6186,1600.0
2019-04-15 12:45:00,116.29,116.29,116.23,116.26,5600.0,103.6008,103.6008,103.5473,103.5741,5600.0
2019-04-15 12:50:00,116.29,116.31,116.25,116.29,4679.0,103.6008,103.6186,103.5651,103.6008,4679.0
2019-04-15 12:55:00,116.29,116.33,116.26,116.32,4174.0,103.6008,103.6364,103.5741,103.6275,4174.0
2019-04-15 13:00:00,116.3,116.38,116.28,116.38,4500.0,103.6097,103.681,103.5919,103.681,4500.0
2019-04-15 13:05:00,116.37,116.39,116.36,116.39,3002.0,103.6721,103.6899,103.6631,103.6899,3002.0
2019-04-15 13:10:00,116.4,116.4,116.35,116.35,2700.0,103.6988,103.6988,103.6542,103.6542,2700.0
2019-04-15 13:15:00,116.34,116.35,116.29,116.29,6371.0,103.6453,103.6542,103.6008,103.6008,6371.0
2019-04-15 13:20:00,116.28,116.31,116.25,116.29,4386.0,103.5919,103.6186,103.5651,103.6008,4386.0
2019-04-15 13:25:00,116.27,116.29,116.22,116.26,14971.0,103.583,103.6008,103.5384,103.5741,14971.0
2019-04-15 13:30:00,116.27,116.38,116.25,116.36,4200.0,103.583,103.681,103.5651,103.6631,4200.0
2019-04-15 13:35:00,116.37,116.37,116.25,116.25,7254.0,103.6721,103.6721,103.5651,103.5651,7254.0
2019-04-15 13:40:00,116.25,116.27,116.22,116.27,3679.0,103.5651,103.583,103.5384,103.583,3679.0
2019-04-15 13:45:00,116.27,116.27,116.21,116.23,4300.0,103.583,103.583,103.5295,103.5473,4300.0
2019-04-15 13:50:00,116.25,116.25,116.14,116.19,8845.0,103.5651,103.5651,103.4672,103.5117,8845.0
2019-04-15 13:55:00,116.22,116.27,116.21,116.24,9032.0,103.5384,103.583,103.5295,103.5562,9032.0
2019-04-15 14:00:00,116.25,116.34,116.23,116.34,12562.0,103.5651,103.6453,103.5473,103.6453,12562.0
2019-04-15 14:05:00,116.33,116.33,116.28,116.32,3823.0,103.6364,103.6364,103.5919,103.6275,3823.0
2019-04-15 14:10:00,116.29,116.31,116.23,116.27,4330.0,103.6008,103.6186,103.5473,103.583,4330.0
2019-04-15 14:15:00,116.27,116.31,116.23,116.28,5210.0,103.583,103.6186,103.5473,103.5919,5210.0
2019-04-15 14:20:00,116.26,116.31,116.22,116.23,8402.0,103.5741,103.6186,103.5384,103.5473,8402.0
2019-04-15 14:25:00,116.25,116.28,116.23,116.24,4364.0,103.5651,103.5919,103.5473,103.5562,4364.0
2019-04-15 14:30:00,116.26,116.28,116.16,116.19,6485.0,103.5741,103.5919,103.485,103.5117,6485.0
2019-04-15 14:35:00,116.19,116.26,116.17,116.26,8500.0,103.5117,103.5741,103.4939,103.5741,8500.0
2019-04-15 14:40:00,116.25,116.26,116.16,116.16,7456.0,103.5651,103.5741,103.485,103.485,7456.0
2019-04-15 14:45:00,116.17,116.26,116.17,116.25,5802.0,103.4939,103.5741,103.4939,103.5651,5802.0
2019-04-15 14:50:00,116.26,116.35,116.25,116.29,40300.0,103.5741,103.6542,103.5651,103.6008,40300.0
2019-04-15 14:55:00,116.26,116.3,116.24,116.29,6606.0,103.5741,103.6097,103.5562,103.6008,6606.0
2019-04-15 15:00:00,116.29,116.3,116.27,116.28,3299.0,103.6008,103.6097,103.583,103.5919,3299.0
2019-04-15 15:05:00,116.28,116.35,116.28,116.33,5693.0,103.5919,103.6542,103.5919,103.6364,5693.0
2019-04-15 15:10:00,116.34,116.36,116.32,116.32,4426.0,103.6453,103.6631,103.6275,103.6275,4426.0
2019-04-15 15:15:00,116.32,116.45,116.32,116.36,13534.0,103.6275,103.7433,103.6275,103.6631,13534.0
2019-04-15 15:20:00,116.37,116.38,116.31,116.33,3739.0,103.6721,103.681,103.6186,103.6364,3739.0
2019-04-15 15:25:00,116.31,116.34,116.3,116.33,5025.0,103.6186,103.6453,103.6097,103.6364,5025.0
2019-04-15 15:30:00,116.34,116.36,116.27,116.31,10133.0,103.6453,103.6631,103.583,103.6186,10133.0
2019-04-15 15:35:00,116.32,116.35,116.29,116.31,11722.0,103.6275,103.6542,103.6008,103.6186,11722.0
2019-04-15 15:40:00,116.3,116.38,116.3,116.35,12879.0,103.6097,103.681,103.6097,103.6542,12879.0
2019-04-15 15:45:00,116.35,116.45,116.35,116.39,14478.0,103.6542,103.7433,103.6542,103.6899,14478.0
2019-04-15 15:50:00,116.4,116.5,116.4,116.49,33054.0,103.6988,103.7879,103.6988,103.779,33054.0
2019-04-15 15:55:00,116.5,116.57,116.46,116.48,52188.0,103.7879,103.8502,103.7522,103.7701,52188.0
2019-04-16 09:30:00,116.9,117.25,116.63,117.25,14759.0,104.1442,104.456,103.9037,104.456,14759.0
2019-04-16 09:35:00,117.38,117.45,117.22,117.44,5278.0,104.5718,104.6342,104.4293,104.6253,5278.0
2019-04-16 09:40:00,117.44,117.48,117.07,117.09,10622.0,104.6253,104.6609,104.2957,104.3135,10622.0
2019-04-16 09:45:00,117.07,117.17,116.97,116.97,9350.0,104.2957,104.3848,104.2066,104.2066,9350.0
2019-04-16 09:50:00,116.99,117.22,116.99,117.09,19014.0,104.2244,104.4293,104.2244,104.3135,19014.0
2019-04-16 09:55:00,117.07,117.08,116.82,116.95,3220.0,104.2957,104.3046,104.073,104.1888,3220.0
2019-04-16 10:00:00,116.98,117.16,116.98,117.06,11310.0,104.2155,104.3759,104.2155,104.2868,11310.0
2019-04-16 10:05:00,117.09,117.16,116.98,117.08,6006.0,104.3135,104.3759,104.2155,104.3046,6006.0
2019-04-16 10:10:00,117.04,117.04,116.9,117.0,4800.0,104.2689,104.2689,104.1442,104.2333,4800.0
2019-04-16 10:15:00,117.01,117.05,116.97,116.97,5080.0,104.2422,104.2779,104.2066,104.2066,5080.0
2019-04-16 10:20:00,116.94,117.02,116.89,117.0,5845.0,104.1799,104.2511,104.1353,104.2333,5845.0
2019-04-16 10:25:00,117.03,117.21,117.02,117.18,42483.0,104.26,104.4204,104.2511,104.3937,42483.0
2019-04-16 10:30:00,117.2,117.3,117.1,117.12,49489.0,104.4115,104.5006,104.3224,104.3402,49489.0
2019-04-16 10:35:00,117.15,117.32,117.15,117.21,13576.0,104.3669,104.5184,104.3669,104.4204,13576.0
2019-04-16 10:40:00,117.25,117.45,117.23,117.3,11018.0,104.456,104.6342,104.4382,104.5006,11018.0
2019-04-16 10:45:00,117.27,117.31,117.22,117.25,7460.0,104.4739,104.5095,104.4293,104.456,7460.0
2019-04-16 10:50:00,117.22,117.25,117.13,117.25,7411.0,104.4293,104.456,104.3491,104.456,7411.0
2019-04-16 10:55:00,117.26,117.29,117.21,117.21,8535.0,104.4649,104.4917,104.4204,104.4204,8535.0
2019-04-16 11:00:00,117.22,117.24,117.17,117.23,6154.0,104.4293,104.4471,104.3848,104.4382,6154.0
2019-04-16 11:05:00,117.25,117.29,117.22,117.23,5744.0,104.456,104.4917,104.4293,104.4382,5744.0
2019-04-16 11:10:00,117.24,117.3,117.22,117.29,30949.0,104.4471,104.5006,104.4293,104.4917,30949.0
2019-04-16 11:15:00,117.27,117.31,117.21,117.29,13944.0,104.4739,104.5095,104.4204,104.4917,13944.0
2019-04-16 11:20:00,117.29,117.33,117.28,117.33,4047.0,104.4917,104.5273,104.4828,104.5273,4047.0
2019-04-16 11:25:00,117.33,117.41,117.28,117.3,19490.0,104.5273,104.5986,104.4828,104.5006,19490.0
2019-04-16 11:30:00,117.28,117.28,117.12,117.18,6379.0,104.4828,104.4828,104.3402,104.3937,6379.0
2019-04-16 11:35:00,117.2,117.27,117.17,117.21,14000.0,104.4115,104.4739,104.3848,104.4204,14000.0
2019-04-16 11:40:00,117.18,117.26,117.18,117.25,3649.0,104.3937,104.4649,104.3937,104.456,3649.0
2019-04-16 11:45:00,117.25,117.32,117.22,117.24,7194.0,104.456,104.5184,104.4293,104.4471,7194.0
2019-04-16 11:50:00,117.27,117.33,117.27,117.28,8603.0,104.4739,104.5273,104.4739,104.4828,8603.0
2019-04-16 11:55:00,117.28,117.33,117.28,117.29,6195.0,104.4828,104.5273,104.4828,104.4917,6195.0
2019-04-16 12:00:00,117.3,117.33,117.26,117.28,5900.0,104.5006,104.5273,104.4649,104.4828,5900.0
2019-04-16 12:05:00,117.28,117.42,117.28,117.42,10636.0,104.4828,104.6075,104.4828,104.6075,10636.0
2019-04-16 12:10:00,117.4,117.44,117.37,117.42,13386.0,104.5897,104.6253,104.5629,104.6075,13386.0
2019-04-16 12:15:00,117.42,117.45,117.35,117.41,8920.0,104.6075,104.6342,104.5451,104.5986,8920.0
2019-04-16 12:20:00,117.4,117.41,117.33,117.35,3013.0,104.5897,104.5986,104.5273,104.5451,3013.0
2019-04-16 12:25:00,117.37,117.43,117.35,117.43,13953.0,104.5629,104.6164,104.5451,104.6164,13953.0
2019-04-16 12:30:00,117.43,117.49,117.4,117.44,11609.0,104.6164,104.6698,104.5897,104.6253,11609.0
2019-04-16 12:35:00,117.42,117.48,117.4,117.44,14263.0,104.6075,104.6609,104.5897,104.6253,14263.0
2019-04-16 12:40:00,117.42,117.47,117.38,117.47,15974.0,104.6075,104.652,104.5718,104.652,15974.0
2019-04-16 12:45:00,117.47,117.48,117.4,117.45,8244.0,104.652,104.6609,104.5897,104.6342,8244.0
2019-04-16 12:50:00,117.43,117.5,117.4,117.44,24799.0,104.6164,104.6788,104.5897,104.6253,24799.0
2019-04-16 12:55:00,117.45,117.53,117.43,117.45,7335.0,104.6342,104.7055,104.6164,104.6342,7335.0
2019-04-16 13:00:00,117.43,117.48,117.42,117.42,6434.0,104.6164,104.6609,104.6075,104.6075,6434.0
2019-04-16 13:05:00,117.45,117.47,117.42,117.46,2785.0,104.6342,104.652,104.6075,104.6431,2785.0
2019-04-16 13:10:00,117.46,117.47,117.44,117.46,2582.0,104.6431,104.652,104.6253,104.6431,2582.0
2019-04-16 13:15:00,117.46,117.47,117.39,117.4,4510.0,104.6431,104.652,104.5808,104.5897,4510.0
2019-04-16 13:20:00,117.4,117.46,117.33,117.38,20038.0,104.5897,104.6431,104.5273,104.5718,20038.0
2019-04-16 13:25:00,117.38,117.48,117.3,117.37,46819.0,104.5718,104.6609,104.5006,104.5629,46819.0
2019-04-16 13:30:00,117.36,117.53,117.34,117.5,33675.0,104.554,104.7055,104.5362,104.6788,33675.0
2019-04-16 13:35:00,117.52,117.53,117.44,117.52,4338.0,104.6966,104.7055,104.6253,104.6966,4338.0
2019-04-16 13:40:00,117.51,117.57,117.51,117.54,5764.0,104.6877,104.7411,104.6877,104.7144,5764.0
2019-04-16 13:45:00,117.54,117.55,117.46,117.5,5874.0,104.7144,104.7233,104.6431,104.6788,5874.0
2019-04-16 13:50:00,117.49,117.59,117.47,117.56,26884.0,104.6698,104.7589,104.652,104.7322,26884.0
2019-04-16 13:55:00,117.55,117.56,117.5,117.54,7021.0,104.7233,104.7322,104.6788,104.7144,7021.0
2019-04-16 14:00:00,117.54,117.55,117.47,117.5,5857.0,104.7144,104.7233,104.652,104.6788,5857.0
2019-04-16 14:05:00,117.49,117.53,117.47,117.53,6200.0,104.6698,104.7055,104.652,104.7055,6200.0
2019-04-16 14:10:00,117.51,117.56,117.5,117.53,4123.0,104.6877,104.7322,104.6788,104.7055,4123.0
2019-04-16 14:15:00,117.54,117.56,117.5,117.5,9638.0,104.7144,104.7322,104.6788,104.6788,9638.0
2019-04-16 14:20:00,117.54,117.54,117.48,117.54,5800.0,104.7144,104.7144,104.6609,104.7144,5800.0
2019-04-16 14:25:00,117.51,117.52,117.47,117.49,10550.0,104.6877,104.6966,104.652,104.6698,10550.0
2019-04-16 14:30:00,117.5,117.53,117.47,117.5,14214.0,104.6788,104.7055,104.652,104.6788,14214.0
2019-04-16 14:35:00,117.51,117.56,117.48,117.48,7949.0,104.6877,104.7322,104.6609,104.6609,7949.0
2019-04-16 14:40:00,117.5,117.62,117.5,117.55,8438.0,104.6788,104.7857,104.6788,104.7233,8438.0
2019-04-16 14:45:00,117.55,117.55,117.48,117.52,6449.0,104.7233,104.7233,104.6609,104.6966,6449.0
2019-04-16 14:50:00,117.53,117.54,117.49,117.51,6176.0,104.7055,104.7144,104.6698,104.6877,6176.0
2019-04-16 14:55:00,117.51,117.57,117.51,117.56,7404.0,104.6877,104.7411,104.6877,104.7322,7404.0
2019-04-16 15:00:00,117.57,117.66,117.57,117.66,14109.0,104.7411,104.8213,104.7411,104.8213,14109.0
2019-04-16 15:05:00,117.68,117.72,117.67,117.68,5735.0,104.8391,104.8747,104.8302,104.8391,5735.0
2019-04-16 15:10:00,117.68,117.76,117.66,117.75,10586.0,104.8391,104.9104,104.8213,104.9015,10586.0
2019-04-16 15:15:00,117.76,117.79,117.73,117.77,9640.0,104.9104,104.9371,104.8837,104.9193,9640.0
2019-04-16 15:20:00,117.78,117.88,117.77,117.86,14267.0,104.9282,105.0173,104.9193,104.9995,14267.0
2019-04-16 15:25:00,117.86,117.94,117.83,117.93,31166.0,104.9995,105.0707,104.9727,105.0618,31166.0
2019-04-16 15:30:00,117.95,117.97,117.75,117.8,65978.0,105.0797,105.0975,104.9015,104.946,65978.0
2019-04-16 15:35:00,117.8,117.98,117.77,117.93,32347.0,104.946,105.1064,104.9193,105.0618,32347.0
2019-04-16 15:40:00,117.93,118.02,117.87,117.99,38850.0,105.0618,105.142,105.0084,105.1153,38850.0
2019-04-16 15:45:00,117.99,118.16,117.98,118.11,56612.0,105.1153,105.2667,105.1064,105.2222,56612.0
2019-04-16 15:50:00,118.11,118.31,118.01,118.23,57274.0,105.2222,105.4004,105.1331,105.3291,57274.0
2019-04-16 15:55:00,118.23,118.43,118.21,118.4,133805.0,105.3291,105.5073,105.3113,105.4805,133805.0
2019-04-17 09:30:00,118.7,118.77,118.36,118.58,15400.0,105.7478,105.8102,105.4449,105.6409,15400.0
2019-04-17 09:35:00,118.58,118.61,118.43,118.55,6737.0,105.6409,105.6676,105.5073,105.6142,6737.0
2019-04-17 09:40:00,118.56,118.56,118.32,118.39,9820.0,105.6231,105.6231,105.4093,105.4716,9820.0
2019-04-17 09:45:00,118.36,118.45,118.32,118.41,16796.0,105.4449,105.5251,105.4093,105.4895,16796.0
2019-04-17 09:50:00,118.44,118.45,118.18,118.22,13567.0,105.5162,105.5251,105.2846,105.3202,13567.0
2019-04-17 09:55:00,118.2,118.38,118.05,118.05,58823.0,105.3024,105.4627,105.1687,105.1687,58823.0
2019-04-17 10:00:00,118.03,118.04,117.72,117.87,18677.0,105.1509,105.1598,104.8747,105.0084,18677.0
2019-04-17 10:05:00,117.89,118.0,117.57,117.58,21919.0,105.0262,105.1242,104.7411,104.75,21919.0
2019-04-17 10:10:00,117.59,117.71,117.55,117.62,15314.0,104.7589,104.8658,104.7233,104.7857,15314.0
2019-04-17 10:15:00,117.61,117.64,117.6,117.6,8300.0,104.7768,104.8035,104.7678,104.7678,8300.0
2019-04-17 10:20:00,117.58,117.62,117.45,117.62,10626.0,104.75,104.7857,104.6342,104.7857,10626.0
2019-04-17 10:25:00,117.63,117.72,117.62,117.71,6693.0,104.7946,104.8747,104.7857,104.8658,6693.0
2019-04-17 10:30:00,117.7,117.77,117.55,117.63,17886.0,104.8569,104.9193,104.7233,104.7946,17886.0
2019-04-17 10:35:00,117.64,117.73,117.55,117.55,7956.0,104.8035,104.8837,104.7233,104.7233,7956.0
2019-04-17 10:40:00,117.56,117.97,117.54,117.94,35456.0,104.7322,105.0975,104.7144,105.0707,35456.0
2019-04-17 10:45:00,117.94,117.96,117.84,117.85,13588.0,105.0707,105.0886,104.9817,104.9906,13588.0
2019-04-17 10:50:00,117.82,117.82,117.49,117.5,9480.0,104.9638,104.9638,104.6698,104.6788,9480.0
2019-04-17 10:55:00,117.52,117.55,117.38,117.39,9421.0,104.6966,104.7233,104.5718,104.5808,9421.0
2019-04-17 11:00:00,117.42,117.56,117.41,117.49,12007.0,104.6075,104.7322,104.5986,104.6698,12007.0
2019-04-17 11:05:00,117.5,117.78,117.5,117.58,24001.0,104.6788,104.9282,104.6788,104.75,24001.0
2019-04-17 11:10:00,117.58,117.59,117.44,117.47,16690.0,104.75,104.7589,104.6253,104.652,16690.0
2019-04-17 11:15:00,117.48,117.63,117.47,117.57,20350.0,104.6609,104.7946,104.652,104.7411,20350.0
2019-04-17 11:20:00,117.59,117.6,117.44,117.44,15313.0,104.7589,104.7678,104.6253,104.6253,15313.0
2019-04-17 11:25:00,117.44,117.5,117.27,117.27,6777.0,104.6253,104.6788,104.4739,104.4739,6777.0
2019-04-17 11:30:00,117.28,117.28,117.17,117.28,5000.0,104.4828,104.4828,104.3848,104.4828,5000.0
2019-04-17 11:35:00,117.33,117.35,117.29,117.34,8240.0,104.5273,104.5451,104.4917,104.5362,8240.0
2019-04-17 11:40:00,117.36,117.41,117.3,117.3,26759.0,104.554,104.5986,104.5006,104.5006,26759.0
2019-04-17 11:45:00,117.31,117.54,117.3,117.51,20373.0,104.5095,104.7144,104.5006,104.6877,20373.0
2019-04-17 11:50:00,117.52,117.58,117.39,117.51,23616.0,104.6966,104.75,104.5808,104.6877,23616.0
2019-04-17 11:55:00,117.48,117.48,117.37,117.44,6233.0,104.6609,104.6609,104.5629,104.6253,6233.0
2019-04-17 12:00:00,117.4,117.43,117.37,117.37,5503.0,104.5897,104.6164,104.5629,104.5629,5503.0
2019-04-17 12:05:00,117.38,117.38,117.3,117.34,6717.0,104.5718,104.5718,104.5006,104.5362,6717.0
2019-04-17 12:10:00,117.32,117.34,117.27,117.31,3155.0,104.5184,104.5362,104.4739,104.5095,3155.0
2019-04-17 12:15:00,117.3,117.35,117.28,117.32,5449.0,104.5006,104.5451,104.4828,104.5184,5449.0
2019-04-17 12:20:00,117.33,117.37,117.18,117.28,9765.0,104.5273,104.5629,104.3937,104.4828,9765.0
2019-04-17 12:25:00,117.26,117.34,117.2,117.26,6531.0,104.4649,104.5362,104.4115,104.4649,6531.0
2019-04-17 12:30:00,117.25,117.29,117.18,117.22,9267.0,104.456,104.4917,104.3937,104.4293,9267.0
2019-04-17 12:35:00,117.24,117.45,117.21,117.41,13666.0,104.4471,104.6342,104.4204,104.5986,13666.0
2019-04-17 12:40:00,117.41,117.45,117.31,117.43,7722.0,104.5986,104.6342,104.5095,104.6164,7722.0
2019-04-17 12:45:00,117.47,117.54,117.4,117.4,23656.0,104.652,104.7144,104.5897,104.5897,23656.0
2019-04-17 12:50:00,117.41,117.49,117.41,117.44,5501.0,104.5986,104.6698,104.5986,104.6253,5501.0
2019-04-17 12:55:00,117.44,117.54,117.42,117.43,5047.0,104.6253,104.7144,104.6075,104.6164,5047.0
2019-04-17 13:00:00,117.44,117.47,117.41,117.42,5906.0,104.6253,104.652,104.5986,104.6075,5906.0
2019-04-17 13:05:00,117.44,117.46,117.32,117.4,10138.0,104.6253,104.6431,104.5184,104.5897,10138.0
2019-04-17 13:10:00,117.38,117.45,117.34,117.44,6878.0,104.5718,104.6342,104.5362,104.6253,6878.0
2019-04-17 13:15:00,117.44,117.44,117.37,117.38,7046.0,104.6253,104.6253,104.5629,104.5718,7046.0
2019-04-17 13:20:00,117.37,117.44,117.34,117.39,12508.0,104.5629,104.6253,104.5362,104.5808,12508.0
2019-04-17 13:25:00,117.4,117.4,117.25,117.27,6832.0,104.5897,104.5897,104.456,104.4739,6832.0
2019-04-17 13:30:00,117.28,117.38,117.28,117.34,8118.0,104.4828,104.5718,104.4828,104.5362,8118.0
2019-04-17 13:35:00,117.33,117.44,117.33,117.38,30688.0,104.5273,104.6253,104.5273,104.5718,30688.0
2019-04-17 13:40:00,117.37,117.42,117.36,117.39,14530.0,104.5629,104.6075,104.554,104.5808,14530.0
2019-04-17 13:45:00,117.39,117.39,117.21,117.36,10184.0,104.5808,104.5808,104.4204,104.554,10184.0
2019-04-17 13:50:00,117.34,117.37,117.21,117.35,14304.0,104.5362,104.5629,104.4204,104.5451,14304.0
2019-04-17 13:55:00,117.35,117.42,117.35,117.39,7233.0,104.5451,104.6075,104.5451,104.5808,7233.0
2019-04-17 14:00:00,117.4,117.45,117.37,117.4,18805.0,104.5897,104.6342,104.5629,104.5897,18805.0
2019-04-17 14:05:00,117.4,117.43,117.38,117.43,5781.0,104.5897,104.6164,104.5718,104.6164,5781.0
2019-04-17 14:10:00,117.42,117.44,117.33,117.34,8148.0,104.6075,104.6253,104.5273,104.5362,8148.0
2019-04-17 14:15:00,117.35,117.43,117.35,117.41,13112.0,104.5451,104.6164,104.5451,104.5986,13112.0
2019-04-17 14:20:00,117.38,117.42,117.32,117.32,5325.0,104.5718,104.6075,104.5184,104.5184,5325.0
2019-04-17 14:25:00,117.3,117.32,117.23,117.28,12230.0,104.5006,104.5184,104.4382,104.4828,12230.0
2019-04-17 14:30:00,117.27,117.36,117.27,117.29,8800.0,104.4739,104.554,104.4739,104.4917,8800.0
2019-04-17 14:35:00,117.31,117.31,117.25,117.27,7839.0,104.5095,104.5095,104.456,104.4739,7839.0
2019-04-17 14:40:00,117.25,117.28,117.24,117.26,7641.0,104.456,104.4828,104.4471,104.4649,7641.0
2019-04-17 14:45:00,117.28,117.36,117.25,117.35,14433.0,104.4828,104.554,104.456,104.5451,14433.0
2019-04-17 14:50:00,117.36,117.43,117.36,117.43,12102.0,104.554,104.6164,104.554,104.6164,12102.0
2019-04-17 14:55:00,117.42,117.49,117.4,117.41,16754.0,104.6075,104.6698,104.5897,104.5986,16754.0
2019-04-17 15:00:00,117.38,117.5,117.35,117.36,14610.0,104.5718,104.6788,104.5451,104.554,14610.0
2019-04-17 15:05:00,117.37,117.46,117.35,117.46,11463.0,104.5629,104.6431,104.5451,104.6431,11463.0
2019-04-17 15:10:00,117.46,117.52,117.45,117.5,11456.0,104.6431,104.6966,104.6342,104.6788,11456.0
2019-04-17 15:15:00,117.49,117.53,117.42,117.49,14489.0,104.6698,104.7055,104.6075,104.6698,14489.0
2019-04-17 15:20:00,117.48,117.58,117.45,117.57,29243.0,104.6609,104.75,104.6342,104.7411,29243.0
2019-04-17 15:25:00,117.57,117.61,117.48,117.48,13342.0,104.7411,104.7768,104.6609,104.6609,13342.0
2019-04-17 15:30:00,117.48,117.51,117.47,117.49,16738.0,104.6609,104.6877,104.652,104.6698,16738.0
2019-04-17 15:35:00,117.5,117.65,117.47,117.56,36144.0,104.6788,104.8124,104.652,104.7322,36144.0
2019-04-17 15:40:00,117.57,117.66,117.54,117.63,32602.0,104.7411,104.8213,104.7144,104.7946,32602.0
2019-04-17 15:45:00,117.63,117.66,117.47,117.54,43685.0,104.7946,104.8213,104.652,104.7144,43685.0
2019-04-17 15:50:00,117.52,117.55,117.39,117.5,59799.0,104.6966,104.7233,104.5808,104.6788,59799.0
2019-04-17 15:55:00,117.5,117.53,117.33,117.38,71639.0,104.6788,104.7055,104.5273,104.5718,71639.0
2019-04-18 09:30:00,119.78,120.0,119.22,119.74,145240.0,106.71,106.906,106.2111,106.6743,145240.0
2019-04-18 09:35:00,119.81,119.86,119.46,119.68,113061.0,106.7367,106.7812,106.4249,106.6209,113061.0
2019-04-18 09:40:00,119.65,121.29,119.54,121.28,69710.0,106.5942,108.0552,106.4962,108.0463,69710.0
2019-04-18 09:45:00,121.27,121.28,120.44,120.89,75368.0,108.0374,108.0463,107.2979,107.6988,75368.0
2019-04-18 09:50:00,120.9,120.99,120.61,120.81,249874.0,107.7078,107.7879,107.4494,107.6276,249874.0
2019-04-18 09:55:00,120.79,120.89,120.08,120.3,39829.0,107.6098,107.6988,106.9772,107.1732,39829.0
2019-04-18 10:00:00,120.26,120.34,120.04,120.23,34493.0,107.1376,107.2089,106.9416,107.1109,34493.0
2019-04-18 10:05:00,120.28,120.4,119.89,120.24,34747.0,107.1554,107.2623,106.808,107.1198,34747.0
2019-04-18 10:10:00,120.19,120.19,119.5,119.79,53762.0,107.0752,107.0752,106.4605,106.7189,53762.0
2019-04-18 10:15:00,119.66,120.0,119.63,120.0,25298.0,106.6031,106.906,106.5763,106.906,25298.0
2019-04-18 10:20:00,120.0,120.15,119.86,119.93,41827.0,106.906,107.0396,106.7812,106.8436,41827.0
2019-04-18 10:25:00,119.92,120.06,119.78,119.78,25973.0,106.8347,106.9594,106.71,106.71,25973.0
2019-04-18 10:30:00,119.76,120.0,119.71,119.8,30900.0,106.6921,106.906,106.6476,106.7278,30900.0
2019-04-18 10:35:00,119.83,119.91,119.74,119.85,16271.0,106.7545,106.8258,106.6743,106.7723,16271.0
2019-04-18 10:40:00,119.84,119.89,119.74,119.78,11052.0,106.7634,106.808,106.6743,106.71,11052.0
2019-04-18 10:45:00,119.83,119.88,119.73,119.77,28319.0,106.7545,106.7991,106.6654,106.7011,28319.0
2019-04-18 10:50:00,119.78,119.81,119.66,119.81,20264.0,106.71,106.7367,106.6031,106.7367,20264.0
2019-04-18 10:55:00,119.82,120.28,119.76,120.16,55285.0,106.7456,107.1554,106.6921,107.0485,55285.0
2019-04-18 11:00:00,120.2,120.27,120.07,120.08,63217.0,107.0841,107.1465,106.9683,106.9772,63217.0
2019-04-18 11:05:00,120.07,120.34,120.06,120.17,82666.0,106.9683,107.2089,106.9594,107.0574,82666.0
2019-04-18 11:10:00,120.16,120.44,120.1,120.39,66927.0,107.0485,107.2979,106.995,107.2534,66927.0
2019-04-18 11:15:00,120.42,120.73,120.36,120.37,31570.0,107.2801,107.5563,107.2267,107.2356,31570.0
2019-04-18 11:20:00,120.38,120.42,120.23,120.35,77006.0,107.2445,107.2801,107.1109,107.2178,77006.0
2019-04-18 11:25:00,120.35,120.71,120.33,120.62,33152.0,107.2178,107.5385,107.2,107.4583,33152.0
2019-04-18 11:30:00,120.65,120.65,120.43,120.53,58686.0,107.485,107.485,107.289,107.3781,58686.0
2019-04-18 11:35:00,120.54,120.73,120.48,120.61,24307.0,107.387,107.5563,107.3336,107.4494,24307.0
2019-04-18 11:40:00,120.56,120.68,120.46,120.5,21431.0,107.4049,107.5118,107.3158,107.3514,21431.0
2019-04-18 11:45:00,120.5,120.7,120.46,120.66,15234.0,107.3514,107.5296,107.3158,107.4939,15234.0
2019-04-18 11:50:00,120.68,120.7,120.46,120.46,12957.0,107.5118,107.5296,107.3158,107.3158,12957.0
2019-04-18 11:55:00,120.48,120.62,120.48,120.49,16495.0,107.3336,107.4583,107.3336,107.3425,16495.0
2019-04-18 12:00:00,120.49,120.54,120.39,120.54,15416.0,107.3425,107.387,107.2534,107.387,15416.0
2019-04-18 12:05:00,120.54,120.73,120.54,120.65,14723.0,107.387,107.5563,107.387,107.485,14723.0
2019-04-18 12:10:00,120.61,120.66,120.45,120.52,24639.0,107.4494,107.4939,107.3069,107.3692,24639.0
2019-04-18 12:15:00,120.51,120.59,120.47,120.59,12412.0,107.3603,107.4316,107.3247,107.4316,12412.0
2019-04-18 12:20:00,120.6,120.65,120.57,120.59,11820.0,107.4405,107.485,107.4138,107.4316,11820.0
2019-04-18 12:25:00,120.61,120.63,120.46,120.63,13500.0,107.4494,107.4672,107.3158,107.4672,13500.0
2019-04-18 12:30:00,120.61,120.63,120.47,120.51,12455.0,107.4494,107.4672,107.3247,107.3603,12455.0
2019-04-18 12:35:00,120.53,120.53,120.28,120.33,12541.0,107.3781,107.3781,107.1554,107.2,12541.0
2019-04-18 12:40:00,120.33,120.39,120.28,120.31,8651.0,107.2,107.2534,107.1554,107.1821,8651.0
2019-04-18 12:45:00,120.29,120.33,120.23,120.23,7829.0,107.1643,107.2,107.1109,107.1109,7829.0
2019-04-18 12:50:00,120.21,120.29,120.15,120.27,8335.0,107.093,107.1643,107.0396,107.1465,8335.0
2019-04-18 12:55:00,120.27,120.3,120.21,120.24,26141.0,107.1465,107.1732,107.093,107.1198,26141.0
2019-04-18 13:00:00,120.24,120.26,120.15,120.15,22004.0,107.1198,107.1376,107.0396,107.0396,22004.0
2019-04-18 13:05:00,120.15,120.15,119.89,119.92,13396.0,107.0396,107.0396,106.808,106.8347,13396.0
2019-04-18 13:10:00,119.9,119.97,119.89,119.97,7089.0,106.8169,106.8792,106.808,106.8792,7089.0
2019-04-18 13:15:00,119.98,120.03,119.92,119.92,9071.0,106.8881,106.9327,106.8347,106.8347,9071.0
2019-04-18 13:20:00,119.93,119.94,119.73,119.79,10522.0,106.8436,106.8525,106.6654,106.7189,10522.0
2019-04-18 13:25:00,119.75,119.95,119.71,119.95,9776.0,106.6832,106.8614,106.6476,106.8614,9776.0
2019-04-18 13:30:00,119.95,119.97,119.81,119.86,7892.0,106.8614,106.8792,106.7367,106.7812,7892.0
2019-04-18 13:35:00,119.83,119.86,119.7,119.78,6410.0,106.7545,106.7812,106.6387,106.71,6410.0
2019-04-18 13:40:00,119.78,119.97,119.78,119.88,10244.0,106.71,106.8792,106.71,106.7991,10244.0
2019-04-18 13:45:00,119.91,120.01,119.89,119.98,11253.0,106.8258,106.9149,106.808,106.8881,11253.0
2019-04-18 13:50:00,119.96,120.02,119.87,119.95,20247.0,106.8703,106.9238,106.7901,106.8614,20247.0
2019-04-18 13:55:00,119.88,119.88,119.77,119.78,9660.0,106.7991,106.7991,106.7011,106.71,9660.0
2019-04-18 14:00:00,119.77,119.91,119.76,119.91,6699.0,106.7011,106.8258,106.6921,106.8258,6699.0
2019-04-18 14:05:00,119.9,120.0,119.88,119.97,15616.0,106.8169,106.906,106.7991,106.8792,15616.0
2019-04-18 14:10:00,119.95,119.95,119.39,119.47,21735.0,106.8614,106.8614,106.3625,106.4338,21735.0
2019-04-18 14:15:00,119.44,119.97,119.43,119.96,16329.0,106.4071,106.8792,106.3982,106.8703,16329.0
2019-04-18 14:20:00,119.97,120.0,119.8,119.81,19721.0,106.8792,106.906,106.7278,106.7367,19721.0
2019-04-18 14:25:00,119.81,119.96,119.78,119.91,22278.0,106.7367,106.8703,106.71,106.8258,22278.0
2019-04-18 14:30:00,119.91,120.0,119.88,119.95,23716.0,106.8258,106.906,106.7991,106.8614,23716.0
2019-04-18 14:35:00,119.97,120.3,119.92,120.28,44325.0,106.8792,107.1732,106.8347,107.1554,44325.0
2019-04-18 14:40:00,120.3,120.51,120.2,120.31,35526.0,107.1732,107.3603,107.0841,107.1821,35526.0
2019-04-18 14:45:00,120.29,120.31,120.1,120.1,13158.0,107.1643,107.1821,106.995,106.995,13158.0
2019-04-18 14:50:00,120.14,120.45,120.14,120.32,42731.0,107.0307,107.3069,107.0307,107.191,42731.0
2019-04-18 14:55:00,120.32,120.44,120.1,120.26,45354.0,107.191,107.2979,106.995,107.1376,45354.0
2019-04-18 15:00:00,120.26,120.26,120.15,120.26,16325.0,107.1376,107.1376,107.0396,107.1376,16325.0
2019-04-18 15:05:00,120.28,120.3,120.11,120.2,33221.0,107.1554,107.1732,107.004,107.0841,33221.0
2019-04-18 15:10:00,120.22,120.43,120.16,120.36,72587.0,107.102,107.289,107.0485,107.2267,72587.0
2019-04-18 15:15:00,120.38,120.56,120.32,120.49,16960.0,107.2445,107.4049,107.191,107.3425,16960.0
2019-04-18 15:20:00,120.47,120.57,120.44,120.46,22198.0,107.3247,107.4138,107.2979,107.3158,22198.0
2019-04-18 15:25:00,120.47,120.48,120.32,120.41,29794.0,107.3247,107.3336,107.191,107.2712,29794.0
2019-04-18 15:30:00,120.39,120.44,120.11,120.28,31551.0,107.2534,107.2979,107.004,107.1554,31551.0
2019-04-18 15:35:00,120.3,120.32,120.07,120.2,37187.0,107.1732,107.191,106.9683,107.0841,37187.0
2019-04-18 15:40:00,120.2,120.34,120.14,120.34,27430.0,107.0841,107.2089,107.0307,107.2089,27430.0
2019-04-18 15:45:00,120.35,120.37,120.21,120.27,37871.0,107.2178,107.2356,107.093,107.1465,37871.0
2019-04-18 15:50:00,120.26,120.33,119.88,120.09,95394.0,107.1376,107.2,106.7991,106.9861,95394.0
2019-04-18 15:55:00,120.1,120.1,119.83,119.86,223939.0,106.995,106.995,106.7545,106.7812,223939.0
2019-04-22 09:30:00,118.65,119.2,118.45,118.57,37580.0,105.7033,106.1933,105.5251,105.632,37580.0
2019-04-22 09:35:00,118.67,118.67,117.82,117.89,47297.0,105.7211,105.7211,104.9638,105.0262,47297.0
2019-04-22 09:40:00,117.98,118.15,117.69,117.75,20378.0,105.1064,105.2578,104.848,104.9015,20378.0
2019-04-22 09:45:00,117.75,117.85,117.48,117.7,41245.0,104.9015,104.9906,104.6609,104.8569,41245.0
2019-04-22 09:50:00,117.7,117.74,117.34,117.34,14260.0,104.8569,104.8926,104.5362,104.5362,14260.0
2019-04-22 09:55:00,117.33,117.56,117.2,117.54,13744.0,104.5273,104.7322,104.4115,104.7144,13744.0
2019-04-22 10:00:00,117.55,117.65,117.55,117.56,11582.0,104.7233,104.8124,104.7233,104.7322,11582.0
2019-04-22 10:05:00,117.58,117.61,117.29,117.29,16785.0,104.75,104.7768,104.4917,104.4917,16785.0
2019-04-22 10:10:00,117.33,117.77,117.31,117.77,12338.0,104.5273,104.9193,104.5095,104.9193,12338.0
2019-04-22 10:15:00,117.77,117.79,117.61,117.69,23529.0,104.9193,104.9371,104.7768,104.848,23529.0
2019-04-22 10:20:00,117.64,117.64,117.46,117.58,13330.0,104.8035,104.8035,104.6431,104.75,13330.0
2019-04-22 10:25:00,117.59,117.72,117.56,117.6,7124.0,104.7589,104.8747,104.7322,104.7678,7124.0
2019-04-22 10:30:00,117.64,117.8,117.62,117.64,18526.0,104.8035,104.946,104.7857,104.8035,18526.0
2019-04-22 10:35:00,117.65,117.65,117.46,117.54,12938.0,104.8124,104.8124,104.6431,104.7144,12938.0
2019-04-22 10:40:00,117.5,117.53,117.28,117.31,10515.0,104.6788,104.7055,104.4828,104.5095,10515.0
2019-04-22 10:45:00,117.28,117.36,117.09,117.36,25679.0,104.4828,104.554,104.3135,104.554,25679.0
2019-04-22 10:50:00,117.39,117.39,117.08,117.08,9752.0,104.5808,104.5808,104.3046,104.3046,9752.0
2019-04-22 10:55:00,117.07,117.23,117.07,117.14,12999.0,104.2957,104.4382,104.2957,104.358,12999.0
2019-04-22 11:00:00,117.1,117.11,116.92,116.98,16961.0,104.3224,104.3313,104.162,104.2155,16961.0
2019-04-22 11:05:00,116.95,117.18,116.87,117.18,15315.0,104.1888,104.3937,104.1175,104.3937,15315.0
2019-04-22 11:10:00,117.12,117.24,117.07,117.21,8824.0,104.3402,104.4471,104.2957,104.4204,8824.0
2019-04-22 11:15:00,117.18,117.2,117.09,117.09,16204.0,104.3937,104.4115,104.3135,104.3135,16204.0
2019-04-22 11:20:00,117.08,117.33,117.08,117.27,12822.0,104.3046,104.5273,104.3046,104.4739,12822.0
2019-04-22 11:25:00,117.28,117.3,117.15,117.23,7724.0,104.4828,104.5006,104.3669,104.4382,7724.0
2019-04-22 11:30:00,117.23,117.37,117.23,117.33,25316.0,104.4382,104.5629,104.4382,104.5273,25316.0
2019-04-22 11:35:00,117.35,117.52,117.32,117.49,9058.0,104.5451,104.6966,104.5184,104.6698,9058.0
2019-04-22 11:40:00,117.5,117.58,117.48,117.48,9575.0,104.6788,104.75,104.6609,104.6609,9575.0
2019-04-22 11:45:00,117.48,117.6,117.47,117.54,10763.0,104.6609,104.7678,104.652,104.7144,10763.0
2019-04-22 11:50:00,117.56,117.56,117.45,117.47,5080.0,104.7322,104.7322,104.6342,104.652,5080.0
2019-04-22 11:55:00,117.44,117.5,117.42,117.46,6840.0,104.6253,104.6788,104.6075,104.6431,6840.0
2019-04-22 12:00:00,117.45,117.53,117.44,117.48,7259.0,104.6342,104.7055,104.6253,104.6609,7259.0
2019-04-22 12:05:00,117.49,117.53,117.47,117.49,7591.0,104.6698,104.7055,104.652,104.6698,7591.0
2019-04-22 12:10:00,117.49,117.5,117.37,117.41,7291.0,104.6698,104.6788,104.5629,104.5986,7291.0
2019-04-22 12:15:00,117.41,117.41,117.35,117.37,3914.0,104.5986,104.5986,104.5451,104.5629,3914.0
2019-04-22 12:20:00,117.37,117.39,117.29,117.32,7628.0,104.5629,104.5808,104.4917,104.5184,7628.0
2019-04-22 12:25:00,117.32,117.34,117.25,117.25,4052.0,104.5184,104.5362,104.456,104.456,4052.0
2019-04-22 12:30:00,117.26,117.35,117.22,117.33,8735.0,104.4649,104.5451,104.4293,104.5273,8735.0
2019-04-22 12:35:00,117.32,117.32,117.27,117.27,6356.0,104.5184,104.5184,104.4739,104.4739,6356.0
2019-04-22 12:40:00,117.26,117.38,117.25,117.38,9763.0,104.4649,104.5718,104.456,104.5718,9763.0
2019-04-22 12:45:00,117.38,117.79,117.38,117.75,84292.0,104.5718,104.9371,104.5718,104.9015,84292.0
2019-04-22 12:50:00,117.76,117.8,117.46,117.56,33252.0,104.9104,104.946,104.6431,104.7322,33252.0
2019-04-22 12:55:00,117.55,117.58,117.52,117.52,2701.0,104.7233,104.75,104.6966,104.6966,2701.0
2019-04-22 13:00:00,117.51,117.51,117.4,117.4,6413.0,104.6877,104.6877,104.5897,104.5897,6413.0
2019-04-22 13:05:00,117.42,117.5,117.4,117.46,6125.0,104.6075,104.6788,104.5897,104.6431,6125.0
2019-04-22 13:10:00,117.47,117.62,117.47,117.56,8302.0,104.652,104.7857,104.652,104.7322,8302.0
2019-04-22 13:15:00,117.56,117.58,117.54,117.55,4105.0,104.7322,104.75,104.7144,104.7233,4105.0
2019-04-22 13:20:00,117.57,117.67,117.57,117.64,3957.0,104.7411,104.8302,104.7411,104.8035,3957.0
2019-04-22 13:25:00,117.63,117.63,117.58,117.59,3500.0,104.7946,104.7946,104.75,104.7589,3500.0
2019-04-22 13:30:00,117.6,117.67,117.59,117.6,6255.0,104.7678,104.8302,104.7589,104.7678,6255.0
2019-04-22 13:35:00,117.61,117.65,117.59,117.63,4007.0,104.7768,104.8124,104.7589,104.7946,4007.0
2019-04-22 13:40:00,117.63,117.64,117.58,117.59,5574.0,104.7946,104.8035,104.75,104.7589,5574.0
2019-04-22 13:45:00,117.58,117.69,117.58,117.69,5812.0,104.75,104.848,104.75,104.848,5812.0
2019-04-22 13:50:00,117.7,117.7,117.6,117.61,6780.0,104.8569,104.8569,104.7678,104.7768,6780.0
2019-04-22 13:55:00,117.62,117.64,117.58,117.64,6885.0,104.7857,104.8035,104.75,104.8035,6885.0
2019-04-22 14:00:00,117.64,117.64,117.57,117.58,10520.0,104.8035,104.8035,104.7411,104.75,10520.0
2019-04-22 14:05:00,117.58,117.59,117.55,117.59,5464.0,104.75,104.7589,104.7233,104.7589,5464.0
2019-04-22 14:10:00,117.6,117.62,117.58,117.58,4627.0,104.7678,104.7857,104.75,104.75,4627.0
2019-04-22 14:15:00,117.58,117.6,117.51,117.59,12554.0,104.75,104.7678,104.6877,104.7589,12554.0
2019-04-22 14:20:00,117.58,117.58,117.51,117.51,3346.0,104.75,104.75,104.6877,104.6877,3346.0
2019-04-22 14:25:00,117.53,117.55,117.51,117.53,4813.0,104.7055,104.7233,104.6877,104.7055,4813.0
2019-04-22 14:30:00,117.53,117.54,117.45,117.45,8706.0,104.7055,104.7144,104.6342,104.6342,8706.0
2019-04-22 14:35:00,117.47,117.47,117.37,117.38,9241.0,104.652,104.652,104.5629,104.5718,9241.0
2019-04-22 14:40:00,117.38,117.46,117.38,117.46,9448.0,104.5718,104.6431,104.5718,104.6431,9448.0
2019-04-22 14:45:00,117.45,117.46,117.4,117.42,7052.0,104.6342,104.6431,104.5897,104.6075,7052.0
2019-04-22 14:50:00,117.42,117.42,117.36,117.41,8512.0,104.6075,104.6075,104.554,104.5986,8512.0
2019-04-22 14:55:00,117.42,117.44,117.4,117.42,6387.0,104.6075,104.6253,104.5897,104.6075,6387.0
2019-04-22 15:00:00,117.41,117.42,117.27,117.27,9505.0,104.5986,104.6075,104.4739,104.4739,9505.0
2019-04-22 15:05:00,117.27,117.35,117.26,117.29,10711.0,104.4739,104.5451,104.4649,104.4917,10711.0
2019-04-22 15:10:00,117.28,117.33,117.26,117.27,9544.0,104.4828,104.5273,104.4649,104.4739,9544.0
2019-04-22 15:15:00,117.28,117.29,117.23,117.28,11321.0,104.4828,104.4917,104.4382,104.4828,11321.0
2019-04-22 15:20:00,117.29,117.3,117.24,117.29,10355.0,104.4917,104.5006,104.4471,104.4917,10355.0
2019-04-22 15:25:00,117.28,117.28,117.07,117.07,11192.0,104.4828,104.4828,104.2957,104.2957,11192.0
2019-04-22 15:30:00,117.1,117.12,117.04,117.06,16191.0,104.3224,104.3402,104.2689,104.2868,16191.0
2019-04-22 15:35:00,117.05,117.08,117.02,117.06,15624.0,104.2779,104.3046,104.2511,104.2868,15624.0
2019-04-22 15:40:00,117.07,117.1,117.04,117.06,17316.0,104.2957,104.3224,104.2689,104.2868,17316.0
2019-04-22 15:45:00,117.06,117.09,117.01,117.07,31049.0,104.2868,104.3135,104.2422,104.2957,31049.0
2019-04-22 15:50:00,117.06,117.18,117.05,117.14,43640.0,104.2868,104.3937,104.2779,104.358,43640.0
2019-04-22 15:55:00,117.14,117.26,117.11,117.2,103943.0,104.358,104.4649,104.3313,104.4115,103943.0
2019-04-23 09:30:00,117.33,117.44,116.87,117.0,27415.0,104.5273,104.6253,104.1175,104.2333,27415.0
2019-04-23 09:35:00,116.96,117.17,116.81,117.06,9569.0,104.1977,104.3848,104.064,104.2868,9569.0
2019-04-23 09:40:00,117.04,117.07,116.81,117.04,9527.0,104.2689,104.2957,104.064,104.2689,9527.0
2019-04-23 09:45:00,117.07,117.08,116.73,116.76,7453.0,104.2957,104.3046,103.9928,104.0195,7453.0
2019-04-23 09:50:00,116.75,116.78,116.38,116.59,17411.0,104.0106,104.0373,103.681,103.868,17411.0
2019-04-23 09:55:00,116.61,117.11,116.59,117.08,13267.0,103.8859,104.3313,103.868,104.3046,13267.0
2019-04-23 10:00:00,117.1,117.17,116.96,117.02,16088.0,104.3224,104.3848,104.1977,104.2511,16088.0
2019-04-23 10:05:00,117.0,117.17,117.0,117.13,10113.0,104.2333,104.3848,104.2333,104.3491,10113.0
2019-04-23 10:10:00,117.11,117.18,116.97,117.0,4147.0,104.3313,104.3937,104.2066,104.2333,4147.0
2019-04-23 10:15:00,116.97,117.09,116.97,116.99,6163.0,104.2066,104.3135,104.2066,104.2244,6163.0
2019-04-23 10:20:00,116.94,117.07,116.86,116.87,11952.0,104.1799,104.2957,104.1086,104.1175,11952.0
2019-04-23 10:25:00,116.87,117.04,116.85,117.01,6341.0,104.1175,104.2689,104.0997,104.2422,6341.0
2019-04-23 10:30:00,117.0,117.06,116.95,117.0,9176.0,104.2333,104.2868,104.1888,104.2333,9176.0
2019-04-23 10:35:00,116.99,117.39,116.84,117.39,32948.0,104.2244,104.5808,104.0908,104.5808,32948.0
2019-04-23 10:40:00,117.37,117.58,117.35,117.56,64099.0,104.5629,104.75,104.5451,104.7322,64099.0
2019-04-23 10:45:00,117.57,117.58,117.2,117.2,15372.0,104.7411,104.75,104.4115,104.4115,15372.0
2019-04-23 10:50:00,117.24,117.27,117.13,117.18,10037.0,104.4471,104.4739,104.3491,104.3937,10037.0
2019-04-23 10:55:00,117.19,117.26,117.16,117.24,7000.0,104.4026,104.4649,104.3759,104.4471,7000.0
2019-04-23 11:00:00,117.25,117.3,117.23,117.27,7866.0,104.456,104.5006,104.4382,104.4739,7866.0
2019-04-23 11:05:00,117.27,117.39,117.26,117.39,7923.0,104.4739,104.5808,104.4649,104.5808,7923.0
2019-04-23 11:10:00,117.42,117.56,117.42,117.56,9864.0,104.6075,104.7322,104.6075,104.7322,9864.0
2019-04-23 11:15:00,117.57,117.71,117.57,117.7,9449.0,104.7411,104.8658,104.7411,104.8569,9449.0
2019-04-23 11:20:00,117.69,117.85,117.64,117.84,17401.0,104.848,104.9906,104.8035,104.9817,17401.0
2019-04-23 11:25:00,117.84,118.03,117.81,117.95,69552.0,104.9817,105.1509,104.9549,105.0797,69552.0
2019-04-23 11:30:00,117.95,118.27,117.88,118.12,12092.0,105.0797,105.3647,105.0173,105.2311,12092.0
2019-04-23 11:35:00,118.13,118.31,118.08,118.29,8700.0,105.24,105.4004,105.1955,105.3826,8700.0
2019-04-23 11:40:00,118.32,118.32,118.06,118.06,28778.0,105.4093,105.4093,105.1776,105.1776,28778.0
2019-04-23 11:45:00,118.06,118.16,117.94,118.15,15370.0,105.1776,105.2667,105.0707,105.2578,15370.0
2019-04-23 11:50:00,118.13,118.22,118.09,118.2,49461.0,105.24,105.3202,105.2044,105.3024,49461.0
2019-04-23 11:55:00,118.23,118.24,118.1,118.13,14986.0,105.3291,105.338,105.2133,105.24,14986.0
2019-04-23 12:00:00,118.14,118.41,118.12,118.32,39738.0,105.2489,105.4895,105.2311,105.4093,39738.0
2019-04-23 12:05:00,118.36,118.5,118.29,118.46,22417.0,105.4449,105.5696,105.3826,105.534,22417.0
2019-04-23 12:10:00,118.46,118.46,118.35,118.36,27974.0,105.534,105.534,105.436,105.4449,27974.0
2019-04-23 12:15:00,118.38,118.38,118.24,118.26,12021.0,105.4627,105.4627,105.338,105.3558,12021.0
2019-04-23 12:20:00,118.26,118.26,118.08,118.09,9679.0,105.3558,105.3558,105.1955,105.2044,9679.0
2019-04-23 12:25:00,118.16,118.22,118.09,118.12,13978.0,105.2667,105.3202,105.2044,105.2311,13978.0
2019-04-23 12:30:00,118.1,118.1,118.02,118.07,11363.0,105.2133,105.2133,105.142,105.1866,11363.0
2019-04-23 12:35:00,118.1,118.14,118.08,118.12,7657.0,105.2133,105.2489,105.1955,105.2311,7657.0
2019-04-23 12:40:00,118.13,118.18,118.11,118.17,4900.0,105.24,105.2846,105.2222,105.2756,4900.0
2019-04-23 12:45:00,118.18,118.18,118.09,118.16,9286.0,105.2846,105.2846,105.2044,105.2667,9286.0
2019-04-23 12:50:00,118.16,118.16,118.07,118.13,10100.0,105.2667,105.2667,105.1866,105.24,10100.0
2019-04-23 12:55:00,118.13,118.18,118.11,118.15,6492.0,105.24,105.2846,105.2222,105.2578,6492.0
2019-04-23 13:00:00,118.16,118.17,118.11,118.11,7596.0,105.2667,105.2756,105.2222,105.2222,7596.0
2019-04-23 13:05:00,118.12,118.13,118.04,118.09,4700.0,105.2311,105.24,105.1598,105.2044,4700.0
2019-04-23 13:10:00,118.09,118.13,118.07,118.1,7529.0,105.2044,105.24,105.1866,105.2133,7529.0
2019-04-23 13:15:00,118.09,118.1,118.02,118.05,3157.0,105.2044,105.2133,105.142,105.1687,3157.0
2019-04-23 13:20:00,118.06,118.1,118.04,118.07,7902.0,105.1776,105.2133,105.1598,105.1866,7902.0
2019-04-23 13:25:00,118.1,118.11,118.04,118.06,7876.0,105.2133,105.2222,105.1598,105.1776,7876.0
2019-04-23 13:30:00,118.05,118.08,118.03,118.08,6159.0,105.1687,105.1955,105.1509,105.1955,6159.0
2019-04-23 13:35:00,118.09,118.11,118.05,118.08,7274.0,105.2044,105.2222,105.1687,105.1955,7274.0
2019-04-23 13:40:00,118.06,118.09,118.0,118.07,18257.0,105.1776,105.2044,105.1242,105.1866,18257.0
2019-04-23 13:45:00,118.07,118.09,117.99,118.04,15095.0,105.1866,105.2044,105.1153,105.1598,15095.0
2019-04-23 13:50:00,118.03,118.03,117.96,117.96,4061.0,105.1509,105.1509,105.0886,105.0886,4061.0
2019-04-23 13:55:00,117.97,117.97,117.84,117.86,12227.0,105.0975,105.0975,104.9817,104.9995,12227.0
2019-04-23 14:00:00,117.87,117.93,117.81,117.9,7812.0,105.0084,105.0618,104.9549,105.0351,7812.0
2019-04-23 14:05:00,117.9,117.92,117.88,117.92,5902.0,105.0351,105.0529,105.0173,105.0529,5902.0
2019-04-23 14:10:00,117.92,117.94,117.84,117.93,10735.0,105.0529,105.0707,104.9817,105.0618,10735.0
2019-04-23 14:15:00,117.92,117.92,117.84,117.89,9115.0,105.0529,105.0529,104.9817,105.0262,9115.0
2019-04-23 14:20:00,117.88,117.9,117.85,117.87,7945.0,105.0173,105.0351,104.9906,105.0084,7945.0
2019-04-23 14:25:00,117.87,117.91,117.81,117.9,7958.0,105.0084,105.044,104.9549,105.0351,7958.0
2019-04-23 14:30:00,117.9,117.95,117.9,117.93,9654.0,105.0351,105.0797,105.0351,105.0618,9654.0
2019-04-23 14:35:00,117.92,117.97,117.91,117.92,7415.0,105.0529,105.0975,105.044,105.0529,7415.0
2019-04-23 14:40:00,117.91,117.91,117.81,117.82,9204.0,105.044,105.044,104.9549,104.9638,9204.0
2019-04-23 14:45:00,117.82,117.82,117.74,117.77,8480.0,104.9638,104.9638,104.8926,104.9193,8480.0
2019-04-23 14:50:00,117.74,117.74,117.67,117.7,7300.0,104.8926,104.8926,104.8302,104.8569,7300.0
2019-04-23 14:55:00,117.7,117.77,117.7,117.74,10509.0,104.8569,104.9193,104.8569,104.8926,10509.0
2019-04-23 15:00:00,117.73,117.74,117.65,117.7,7298.0,104.8837,104.8926,104.8124,104.8569,7298.0
2019-04-23 15:05:00,117.71,117.76,117.69,117.71,9329.0,104.8658,104.9104,104.848,104.8658,9329.0
2019-04-23 15:10:00,117.71,117.83,117.7,117.81,13340.0,104.8658,104.9727,104.8569,104.9549,13340.0
2019-04-23 15:15:00,117.81,117.81,117.76,117.77,11088.0,104.9549,104.9549,104.9104,104.9193,11088.0
2019-04-23 15:20:00,117.76,117.77,117.7,117.73,8342.0,104.9104,104.9193,104.8569,104.8837,8342.0
2019-04-23 15:25:00,117.72,117.72,117.6,117.6,13529.0,104.8747,104.8747,104.7678,104.7678,13529.0
2019-04-23 15:30:00,117.61,117.65,117.58,117.62,19888.0,104.7768,104.8124,104.75,104.7857,19888.0
2019-04-23 15:35:00,117.62,117.64,117.61,117.63,21833.0,104.7857,104.8035,104.7768,104.7946,21833.0
2019-04-23 15:40:00,117.63,117.64,117.59,117.63,23933.0,104.7946,104.8035,104.7589,104.7946,23933.0
2019-04-23 15:45:00,117.62,117.64,117.58,117.64,45127.0,104.7857,104.8035,104.75,104.8035,45127.0
2019-04-23 15:50:00,117.65,117.84,117.63,117.84,35755.0,104.8124,104.9817,104.7946,104.9817,35755.0
2019-04-23 15:55:00,117.86,117.89,117.54,117.59,125143.0,104.9995,105.0262,104.7144,104.7589,125143.0
2019-04-24 09:30:00,117.73,118.34,116.93,117.5,19503.0,104.8837,105.4271,104.171,104.6788,19503.0
2019-04-24 09:35:00,117.66,118.1,117.5,117.86,13738.0,104.8213,105.2133,104.6788,104.9995,13738.0
2019-04-24 09:40:00,117.93,118.07,117.72,117.73,5907.0,105.0618,105.1866,104.8747,104.8837,5907.0
2019-04-24 09:45:00,117.62,117.68,117.53,117.58,2210.0,104.7857,104.8391,104.7055,104.75,2210.0
2019-04-24 09:50:00,117.63,117.79,117.62,117.79,5757.0,104.7946,104.9371,104.7857,104.9371,5757.0
2019-04-24 09:55:00,117.84,117.84,117.62,117.62,1116.0,104.9817,104.9817,104.7857,104.7857,1116.0
2019-04-24 10:00:00,117.69,117.72,117.55,117.55,5574.0,104.848,104.8747,104.7233,104.7233,5574.0
2019-04-24 10:05:00,117.58,117.58,117.38,117.53,3943.0,104.75,104.75,104.5718,104.7055,3943.0
2019-04-24 10:10:00,117.58,117.6,117.5,117.51,3819.0,104.75,104.7678,104.6788,104.6877,3819.0
2019-04-24 10:15:00,117.5,117.62,117.42,117.61,4235.0,104.6788,104.7857,104.6075,104.7768,4235.0
2019-04-24 10:20:00,117.55,117.59,117.5,117.53,2300.0,104.7233,104.7589,104.6788,104.7055,2300.0
2019-04-24 10:25:00,117.53,117.57,117.46,117.53,5400.0,104.7055,104.7411,104.6431,104.7055,5400.0
2019-04-24 10:30:00,117.57,117.57,117.4,117.44,8379.0,104.7411,104.7411,104.5897,104.6253,8379.0
2019-04-24 10:35:00,117.45,117.63,117.44,117.62,7770.0,104.6342,104.7946,104.6253,104.7857,7770.0
2019-04-24 10:40:00,117.66,117.66,117.36,117.37,8911.0,104.8213,104.8213,104.554,104.5629,8911.0
2019-04-24 10:45:00,117.38,117.46,117.33,117.38,5486.0,104.5718,104.6431,104.5273,104.5718,5486.0
2019-04-24 10:50:00,117.36,117.38,117.21,117.21,12286.0,104.554,104.5718,104.4204,104.4204,12286.0
2019-04-24 10:55:00,117.2,117.3,117.2,117.2,9293.0,104.4115,104.5006,104.4115,104.4115,9293.0
2019-04-24 11:00:00,117.24,117.25,117.03,117.21,11838.0,104.4471,104.456,104.26,104.4204,11838.0
2019-04-24 11:05:00,117.2,117.22,117.08,117.15,11196.0,104.4115,104.4293,104.3046,104.3669,11196.0
2019-04-24 11:10:00,117.15,117.16,117.01,117.01,4554.0,104.3669,104.3759,104.2422,104.2422,4554.0
2019-04-24 11:15:00,116.99,116.99,116.79,116.84,8299.0,104.2244,104.2244,104.0462,104.0908,8299.0
2019-04-24 11:20:00,116.84,116.99,116.75,116.87,6048.0,104.0908,104.2244,104.0106,104.1175,6048.0
2019-04-24 11:25:00,116.82,116.83,116.66,116.67,6742.0,104.073,104.0819,103.9304,103.9393,6742.0
2019-04-24 11:30:00,116.66,116.82,116.66,116.82,5040.0,103.9304,104.073,103.9304,104.073,5040.0
2019-04-24 11:35:00,116.86,116.93,116.81,116.84,7893.0,104.1086,104.171,104.064,104.0908,7893.0
2019-04-24 11:40:00,116.81,116.88,116.77,116.88,6045.0,104.064,104.1264,104.0284,104.1264,6045.0
2019-04-24 11:45:00,116.88,116.88,116.73,116.74,4320.0,104.1264,104.1264,103.9928,104.0017,4320.0
2019-04-24 11:50:00,116.76,116.76,116.64,116.66,7786.0,104.0195,104.0195,103.9126,103.9304,7786.0
2019-04-24 11:55:00,116.68,116.72,116.6,116.64,10507.0,103.9482,103.9839,103.877,103.9126,10507.0
2019-04-24 12:00:00,116.62,116.63,116.49,116.61,5918.0,103.8948,103.9037,103.779,103.8859,5918.0
2019-04-24 12:05:00,116.59,116.63,116.56,116.56,8000.0,103.868,103.9037,103.8413,103.8413,8000.0
2019-04-24 12:10:00,116.57,116.67,116.56,116.62,5820.0,103.8502,103.9393,103.8413,103.8948,5820.0
2019-04-24 12:15:00,116.65,116.76,116.65,116.71,3807.0,103.9215,104.0195,103.9215,103.975,3807.0
2019-04-24 12:20:00,116.7,116.7,116.61,116.65,3710.0,103.966,103.966,103.8859,103.9215,3710.0
2019-04-24 12:25:00,116.65,116.75,116.61,116.75,3193.0,103.9215,104.0106,103.8859,104.0106,3193.0
2019-04-24 12:30:00,116.74,116.75,116.64,116.64,8216.0,104.0017,104.0106,103.9126,103.9126,8216.0
2019-04-24 12:35:00,116.66,116.74,116.66,116.69,3891.0,103.9304,104.0017,103.9304,103.9571,3891.0
2019-04-24 12:40:00,116.69,116.78,116.69,116.78,4642.0,103.9571,104.0373,103.9571,104.0373,4642.0
2019-04-24 12:45:00,116.78,116.87,116.78,116.82,5382.0,104.0373,104.1175,104.0373,104.073,5382.0
2019-04-24 12:50:00,116.86,116.88,116.72,116.78,5545.0,104.1086,104.1264,103.9839,104.0373,5545.0
2019-04-24 12:55:00,116.76,116.76,116.58,116.6,3101.0,104.0195,104.0195,103.8591,103.877,3101.0
2019-04-24 13:00:00,116.57,116.59,116.51,116.54,7601.0,103.8502,103.868,103.7968,103.8235,7601.0
2019-04-24 13:05:00,116.55,116.57,116.51,116.57,5560.0,103.8324,103.8502,103.7968,103.8502,5560.0
2019-04-24 13:10:00,116.54,116.59,116.51,116.51,2944.0,103.8235,103.868,103.7968,103.7968,2944.0
2019-04-24 13:15:00,116.49,116.67,116.49,116.65,9548.0,103.779,103.9393,103.779,103.9215,9548.0
2019-04-24 13:20:00,116.65,116.72,116.61,116.72,6727.0,103.9215,103.9839,103.8859,103.9839,6727.0
2019-04-24 13:25:00,116.7,116.79,116.66,116.79,3208.0,103.966,104.0462,103.9304,104.0462,3208.0
2019-04-24 13:30:00,116.78,116.81,116.73,116.75,7028.0,104.0373,104.064,103.9928,104.0106,7028.0
2019-04-24 13:35:00,116.75,116.8,116.74,116.8,3000.0,104.0106,104.0551,104.0017,104.0551,3000.0
2019-04-24 13:40:00,116.82,116.82,116.71,116.71,3423.0,104.073,104.073,103.975,103.975,3423.0
2019-04-24 13:45:00,116.71,116.77,116.69,116.69,4876.0,103.975,104.0284,103.9571,103.9571,4876.0
2019-04-24 13:50:00,116.7,116.8,116.7,116.77,5200.0,103.966,104.0551,103.966,104.0284,5200.0
2019-04-24 13:55:00,116.76,116.83,116.69,116.69,4271.0,104.0195,104.0819,103.9571,103.9571,4271.0
2019-04-24 14:00:00,116.69,116.98,116.68,116.92,9100.0,103.9571,104.2155,103.9482,104.162,9100.0
2019-04-24 14:05:00,116.92,116.92,116.83,116.9,5615.0,104.162,104.162,104.0819,104.1442,5615.0
2019-04-24 14:10:00,116.9,116.91,116.79,116.82,5231.0,104.1442,104.1531,104.0462,104.073,5231.0
2019-04-24 14:15:00,116.81,116.96,116.8,116.96,8379.0,104.064,104.1977,104.0551,104.1977,8379.0
2019-04-24 14:20:00,116.96,117.01,116.94,117.0,28708.0,104.1977,104.2422,104.1799,104.2333,28708.0
2019-04-24 14:25:00,117.02,117.03,116.93,116.97,11115.0,104.2511,104.26,104.171,104.2066,11115.0
2019-04-24 14:30:00,116.96,117.08,116.94,117.06,3544.0,104.1977,104.3046,104.1799,104.2868,3544.0
2019-04-24 14:35:00,117.04,117.04,116.93,116.95,5280.0,104.2689,104.2689,104.171,104.1888,5280.0
2019-04-24 14:40:00,116.95,117.05,116.94,117.03,4093.0,104.1888,104.2779,104.1799,104.26,4093.0
2019-04-24 14:45:00,117.04,117.08,117.01,117.05,6272.0,104.2689,104.3046,104.2422,104.2779,6272.0
2019-04-24 14:50:00,117.05,117.11,116.98,117.0,13572.0,104.2779,104.3313,104.2155,104.2333,13572.0
2019-04-24 14:55:00,117.0,117.07,116.98,116.98,5653.0,104.2333,104.2957,104.2155,104.2155,5653.0
2019-04-24 15:00:00,116.99,117.0,116.96,116.96,5437.0,104.2244,104.2333,104.1977,104.1977,5437.0
2019-04-24 15:05:00,116.98,117.03,116.98,117.02,7289.0,104.2155,104.26,104.2155,104.2511,7289.0
2019-04-24 15:10:00,117.03,117.03,116.96,116.96,5876.0,104.26,104.26,104.1977,104.1977,5876.0
2019-04-24 15:15:00,116.96,117.04,116.96,116.98,8154.0,104.1977,104.2689,104.1977,104.2155,8154.0
2019-04-24 15:20:00,116.99,117.0,116.92,116.95,9397.0,104.2244,104.2333,104.162,104.1888,9397.0
2019-04-24 15:25:00,116.95,116.97,116.91,116.91,5700.0,104.1888,104.2066,104.1531,104.1531,5700.0
2019-04-24 15:30:00,116.89,116.9,116.75,116.75,11428.0,104.1353,104.1442,104.0106,104.0106,11428.0
2019-04-24 15:35:00,116.77,116.77,116.66,116.7,16450.0,104.0284,104.0284,103.9304,103.966,16450.0
2019-04-24 15:40:00,116.7,116.7,116.6,116.66,19600.0,103.966,103.966,103.877,103.9304,19600.0
2019-04-24 15:45:00,116.65,116.75,116.64,116.7,15957.0,103.9215,104.0106,103.9126,103.966,15957.0
2019-04-24 15:50:00,116.7,116.71,116.62,116.68,37572.0,103.966,103.975,103.8948,103.9482,37572.0
2019-04-24 15:55:00,116.7,116.72,116.6,116.63,53882.0,103.966,103.9839,103.877,103.9037,53882.0
2019-04-25 09:30:00,116.31,116.31,115.5,115.55,14605.0,103.6186,103.6186,102.897,102.9415,14605.0
2019-04-25 09:35:00,115.52,115.63,115.38,115.52,3551.0,102.9148,103.0128,102.7901,102.9148,3551.0
2019-04-25 09:40:00,115.51,115.6,115.26,115.28,11662.0,102.9059,102.9861,102.6832,102.701,11662.0
2019-04-25 09:45:00,115.38,115.7,115.27,115.67,2034.0,102.7901,103.0752,102.6921,103.0484,2034.0
2019-04-25 09:50:00,115.77,115.84,115.63,115.79,6329.0,103.1375,103.1999,103.0128,103.1553,6329.0
2019-04-25 09:55:00,115.77,116.0,115.77,115.88,3500.0,103.1375,103.3424,103.1375,103.2355,3500.0
2019-04-25 10:00:00,115.83,116.06,115.82,115.98,7481.0,103.191,103.3959,103.1821,103.3246,7481.0
2019-04-25 10:05:00,115.88,115.88,115.66,115.66,5032.0,103.2355,103.2355,103.0395,103.0395,5032.0
2019-04-25 10:10:00,115.63,115.69,115.47,115.48,6500.0,103.0128,103.0663,102.8703,102.8792,6500.0
2019-04-25 10:15:00,115.52,115.61,115.38,115.45,6424.0,102.9148,102.995,102.7901,102.8524,6424.0
2019-04-25 10:20:00,115.39,115.4,115.19,115.37,6120.0,102.799,102.8079,102.6208,102.7812,6120.0
2019-04-25 10:25:00,115.38,115.39,115.18,115.18,2800.0,102.7901,102.799,102.6119,102.6119,2800.0
2019-04-25 10:30:00,115.2,115.26,115.09,115.23,6506.0,102.6297,102.6832,102.5317,102.6564,6506.0
2019-04-25 10:35:00,115.28,115.56,115.28,115.52,3994.0,102.701,102.9504,102.701,102.9148,3994.0
2019-04-25 10:40:00,115.52,115.54,115.44,115.51,2605.0,102.9148,102.9326,102.8435,102.9059,2605.0
2019-04-25 10:45:00,115.47,115.55,115.47,115.51,3200.0,102.8703,102.9415,102.8703,102.9059,3200.0
2019-04-25 10:50:00,115.64,115.64,115.53,115.55,2100.0,103.0217,103.0217,102.9237,102.9415,2100.0
2019-04-25 10:55:00,115.5,115.67,115.47,115.61,6822.0,102.897,103.0484,102.8703,102.995,6822.0
2019-04-25 11:00:00,115.6,115.88,115.6,115.86,24804.0,102.9861,103.2355,102.9861,103.2177,24804.0
2019-04-25 11:05:00,115.87,115.89,115.81,115.85,5154.0,103.2266,103.2444,103.1732,103.2088,5154.0
2019-04-25 11:10:00,115.85,115.93,115.8,115.87,3000.0,103.2088,103.2801,103.1643,103.2266,3000.0
2019-04-25 11:15:00,115.84,115.92,115.77,115.92,4756.0,103.1999,103.2712,103.1375,103.2712,4756.0
2019-04-25 11:20:00,115.96,116.1,115.95,116.01,10407.0,103.3068,103.4315,103.2979,103.3513,10407.0
2019-04-25 11:25:00,116.02,116.22,116.02,116.18,6713.0,103.3602,103.5384,103.3602,103.5028,6713.0
2019-04-25 11:30:00,116.19,116.2,116.12,116.17,3200.0,103.5117,103.5206,103.4493,103.4939,3200.0
2019-04-25 11:35:00,116.17,116.21,116.07,116.19,4000.0,103.4939,103.5295,103.4048,103.5117,4000.0
2019-04-25 11:40:00,116.2,116.23,116.07,116.09,23299.0,103.5206,103.5473,103.4048,103.4226,23299.0
2019-04-25 11:45:00,116.08,116.23,116.07,116.1,20316.0,103.4137,103.5473,103.4048,103.4315,20316.0
2019-04-25 11:50:00,116.04,116.1,115.97,116.07,9584.0,103.3781,103.4315,103.3157,103.4048,9584.0
2019-04-25 11:55:00,116.09,116.11,116.0,116.01,2235.0,103.4226,103.4404,103.3424,103.3513,2235.0
2019-04-25 12:00:00,115.99,116.0,115.91,115.92,2270.0,103.3335,103.3424,103.2622,103.2712,2270.0
2019-04-25 12:05:00,115.95,115.96,115.85,115.85,3456.0,103.2979,103.3068,103.2088,103.2088,3456.0
2019-04-25 12:10:00,115.87,115.89,115.8,115.8,1913.0,103.2266,103.2444,103.1643,103.1643,1913.0
2019-04-25 12:15:00,115.78,115.8,115.69,115.69,2717.0,103.1464,103.1643,103.0663,103.0663,2717.0
2019-04-25 12:20:00,115.75,115.83,115.7,115.72,6053.0,103.1197,103.191,103.0752,103.093,6053.0
2019-04-25 12:25:00,115.75,115.81,115.73,115.74,4209.0,103.1197,103.1732,103.1019,103.1108,4209.0
2019-04-25 12:30:00,115.73,115.8,115.72,115.75,2300.0,103.1019,103.1643,103.093,103.1197,2300.0
2019-04-25 12:35:00,115.76,115.98,115.76,115.95,8700.0,103.1286,103.3246,103.1286,103.2979,8700.0
2019-04-25 12:40:00,115.96,116.0,115.93,115.96,3867.0,103.3068,103.3424,103.2801,103.3068,3867.0
2019-04-25 12:45:00,115.92,116.02,115.92,115.96,4304.0,103.2712,103.3602,103.2712,103.3068,4304.0
2019-04-25 12:50:00,115.99,115.99,115.94,115.94,2090.0,103.3335,103.3335,103.289,103.289,2090.0
2019-04-25 12:55:00,115.94,115.97,115.89,115.95,3200.0,103.289,103.3157,103.2444,103.2979,3200.0
2019-04-25 13:00:00,115.96,115.97,115.91,115.93,3100.0,103.3068,103.3157,103.2622,103.2801,3100.0
2019-04-25 13:05:00,115.92,115.92,115.82,115.82,3000.0,103.2712,103.2712,103.1821,103.1821,3000.0
2019-04-25 13:10:00,115.82,115.87,115.79,115.87,4109.0,103.1821,103.2266,103.1553,103.2266,4109.0
2019-04-25 13:15:00,115.87,115.96,115.84,115.9,2819.0,103.2266,103.3068,103.1999,103.2533,2819.0
2019-04-25 13:20:00,115.9,115.95,115.9,115.91,3200.0,103.2533,103.2979,103.2533,103.2622,3200.0
2019-04-25 13:25:00,115.93,115.97,115.9,115.94,3253.0,103.2801,103.3157,103.2533,103.289,3253.0
2019-04-25 13:30:00,115.94,115.99,115.92,115.93,6700.0,103.289,103.3335,103.2712,103.2801,6700.0
2019-04-25 13:35:00,115.94,116.03,115.92,116.02,5099.0,103.289,103.3692,103.2712,103.3602,5099.0
2019-04-25 13:40:00,116.06,116.08,116.01,116.05,3605.0,103.3959,103.4137,103.3513,103.387,3605.0
2019-04-25 13:45:00,116.07,116.07,115.84,115.84,5505.0,103.4048,103.4048,103.1999,103.1999,5505.0
2019-04-25 13:50:00,115.79,115.82,115.76,115.77,4135.0,103.1553,103.1821,103.1286,103.1375,4135.0
2019-04-25 13:55:00,115.76,115.86,115.76,115.81,2159.0,103.1286,103.2177,103.1286,103.1732,2159.0
2019-04-25 14:00:00,115.84,115.92,115.81,115.84,7007.0,103.1999,103.2712,103.1732,103.1999,7007.0
2019-04-25 14:05:00,115.85,115.87,115.77,115.85,4100.0,103.2088,103.2266,103.1375,103.2088,4100.0
2019-04-25 14:10:00,115.86,115.9,115.83,115.89,3867.0,103.2177,103.2533,103.191,103.2444,3867.0
2019-04-25 14:15:00,115.9,115.9,115.82,115.85,3209.0,103.2533,103.2533,103.1821,103.2088,3209.0
2019-04-25 14:20:00,115.87,115.9,115.86,115.88,3418.0,103.2266,103.2533,103.2177,103.2355,3418.0
2019-04-25 14:25:00,115.87,115.92,115.85,115.92,4300.0,103.2266,103.2712,103.2088,103.2712,4300.0
2019-04-25 14:30:00,115.93,115.93,115.78,115.78,3874.0,103.2801,103.2801,103.1464,103.1464,3874.0
2019-04-25 14:35:00,115.81,115.85,115.73,115.76,4602.0,103.1732,103.2088,103.1019,103.1286,4602.0
2019-04-25 14:40:00,115.77,115.79,115.71,115.75,4900.0,103.1375,103.1553,103.0841,103.1197,4900.0
2019-04-25 14:45:00,115.77,115.82,115.74,115.74,3203.0,103.1375,103.1821,103.1108,103.1108,3203.0
2019-04-25 14:50:00,115.75,115.85,115.75,115.81,3350.0,103.1197,103.2088,103.1197,103.1732,3350.0
2019-04-25 14:55:00,115.83,115.92,115.79,115.92,6213.0,103.191,103.2712,103.1553,103.2712,6213.0
2019-04-25 15:00:00,115.89,115.89,115.75,115.75,5527.0,103.2444,103.2444,103.1197,103.1197,5527.0
2019-04-25 15:05:00,115.73,115.73,115.67,115.7,4512.0,103.1019,103.1019,103.0484,103.0752,4512.0
2019-04-25 15:10:00,115.69,115.75,115.62,115.64,6473.0,103.0663,103.1197,103.0039,103.0217,6473.0
2019-04-25 15:15:00,115.64,115.64,115.59,115.61,4321.0,103.0217,103.0217,102.9772,102.995,4321.0
2019-04-25 15:20:00,115.61,115.7,115.61,115.7,8084.0,102.995,103.0752,102.995,103.0752,8084.0
2019-04-25 15:25:00,115.7,115.76,115.63,115.72,10139.0,103.0752,103.1286,103.0128,103.093,10139.0
2019-04-25 15:30:00,115.72,115.76,115.7,115.74,11831.0,103.093,103.1286,103.0752,103.1108,11831.0
2019-04-25 15:35:00,115.75,115.79,115.68,115.76,14914.0,103.1197,103.1553,103.0573,103.1286,14914.0
2019-04-25 15:40:00,115.77,115.93,115.77,115.89,15866.0,103.1375,103.2801,103.1375,103.2444,15866.0
2019-04-25 15:45:00,115.9,115.92,115.73,115.73,19529.0,103.2533,103.2712,103.1019,103.1019,19529.0
2019-04-25 15:50:00,115.74,115.81,115.7,115.71,22643.0,103.1108,103.1732,103.0752,103.0841,22643.0
2019-04-25 15:55:00,115.72,115.77,115.53,115.56,64654.0,103.093,103.1375,102.9237,102.9504,64654.0
2019-04-26 09:30:00,116.0,116.0,115.28,115.81,8540.0,103.3424,103.3424,102.701,103.1732,8540.0
2019-04-26 09:35:00,115.86,116.02,115.67,115.72,10730.0,103.2177,103.3602,103.0484,103.093,10730.0
2019-04-26 09:40:00,115.69,115.81,115.68,115.81,9497.0,103.0663,103.1732,103.0573,103.1732,9497.0
2019-04-26 09:45:00,115.81,116.15,115.81,116.15,8103.0,103.1732,103.4761,103.1732,103.4761,8103.0
2019-04-26 09:50:00,116.15,116.39,116.12,116.35,8951.0,103.4761,103.6899,103.4493,103.6542,8951.0
2019-04-26 09:55:00,116.4,116.54,116.23,116.24,12368.0,103.6988,103.8235,103.5473,103.5562,12368.0
2019-04-26 10:00:00,116.21,116.34,116.14,116.32,4300.0,103.5295,103.6453,103.4672,103.6275,4300.0
2019-04-26 10:05:00,116.35,116.35,116.23,116.25,3093.0,103.6542,103.6542,103.5473,103.5651,3093.0
2019-04-26 10:10:00,116.32,116.43,116.03,116.03,4392.0,103.6275,103.7255,103.3692,103.3692,4392.0
2019-04-26 10:15:00,116.07,116.42,116.05,116.42,2500.0,103.4048,103.7166,103.387,103.7166,2500.0
2019-04-26 10:20:00,116.35,116.67,116.34,116.67,3587.0,103.6542,103.9393,103.6453,103.9393,3587.0
2019-04-26 10:25:00,116.63,116.67,116.56,116.63,3050.0,103.9037,103.9393,103.8413,103.9037,3050.0
2019-04-26 10:30:00,116.61,116.84,116.61,116.82,3525.0,103.8859,104.0908,103.8859,104.073,3525.0
2019-04-26 10:35:00,116.8,116.83,116.68,116.69,3015.0,104.0551,104.0819,103.9482,103.9571,3015.0
2019-04-26 10:40:00,116.7,116.77,116.65,116.77,3501.0,103.966,104.0284,103.9215,104.0284,3501.0
2019-04-26 10:45:00,116.73,116.79,116.72,116.76,4902.0,103.9928,104.0462,103.9839,104.0195,4902.0
2019-04-26 10:50:00,116.76,116.96,116.74,116.84,6500.0,104.0195,104.1977,104.0017,104.0908,6500.0
2019-04-26 10:55:00,116.82,116.82,116.71,116.75,4260.0,104.073,104.073,103.975,104.0106,4260.0
2019-04-26 11:00:00,116.76,116.85,116.74,116.78,3500.0,104.0195,104.0997,104.0017,104.0373,3500.0
2019-04-26 11:05:00,116.76,116.89,116.75,116.88,5217.0,104.0195,104.1353,104.0106,104.1264,5217.0
2019-04-26 11:10:00,116.89,117.15,116.89,117.13,4800.0,104.1353,104.3669,104.1353,104.3491,4800.0
2019-04-26 11:15:00,117.16,117.37,117.11,117.36,27781.0,104.3759,104.5629,104.3313,104.554,27781.0
2019-04-26 11:20:00,117.39,117.47,117.27,117.39,7800.0,104.5808,104.652,104.4739,104.5808,7800.0
2019-04-26 11:25:00,117.39,117.59,117.39,117.57,3213.0,104.5808,104.7589,104.5808,104.7411,3213.0
2019-04-26 11:30:00,117.55,117.59,117.43,117.48,16495.0,104.7233,104.7589,104.6164,104.6609,16495.0
2019-04-26 11:35:00,117.51,117.7,117.49,117.64,12900.0,104.6877,104.8569,104.6698,104.8035,12900.0
2019-04-26 11:40:00,117.61,117.7,117.58,117.7,9800.0,104.7768,104.8569,104.75,104.8569,9800.0
2019-04-26 11:45:00,117.7,117.83,117.7,117.73,5700.0,104.8569,104.9727,104.8569,104.8837,5700.0
2019-04-26 11:50:00,117.69,117.85,117.63,117.85,10514.0,104.848,104.9906,104.7946,104.9906,10514.0
2019-04-26 11:55:00,117.83,117.85,117.65,117.7,7200.0,104.9727,104.9906,104.8124,104.8569,7200.0
2019-04-26 12:00:00,117.71,117.82,117.7,117.77,7609.0,104.8658,104.9638,104.8569,104.9193,7609.0
2019-04-26 12:05:00,117.76,117.84,117.75,117.83,9833.0,104.9104,104.9817,104.9015,104.9727,9833.0
2019-04-26 12:10:00,117.87,118.02,117.83,118.0,11879.0,105.0084,105.142,104.9727,105.1242,11879.0
2019-04-26 12:15:00,118.01,118.05,117.82,117.88,18318.0,105.1331,105.1687,104.9638,105.0173,18318.0
2019-04-26 12:20:00,117.9,117.91,117.73,117.73,2400.0,105.0351,105.044,104.8837,104.8837,2400.0
2019-04-26 12:25:00,117.75,117.76,117.73,117.76,1500.0,104.9015,104.9104,104.8837,104.9104,1500.0
2019-04-26 12:30:00,117.73,117.73,117.64,117.68,3770.0,104.8837,104.8837,104.8035,104.8391,3770.0
2019-04-26 12:35:00,117.65,117.65,117.5,117.54,4949.0,104.8124,104.8124,104.6788,104.7144,4949.0
2019-04-26 12:40:00,117.55,117.55,117.46,117.48,4765.0,104.7233,104.7233,104.6431,104.6609,4765.0
2019-04-26 12:45:00,117.48,117.5,117.42,117.46,4354.0,104.6609,104.6788,104.6075,104.6431,4354.0
2019-04-26 12:50:00,117.49,117.49,117.41,117.41,3139.0,104.6698,104.6698,104.5986,104.5986,3139.0
2019-04-26 12:55:00,117.43,117.46,117.42,117.45,2226.0,104.6164,104.6431,104.6075,104.6342,2226.0
2019-04-26 13:00:00,117.45,117.45,117.4,117.4,3045.0,104.6342,104.6342,104.5897,104.5897,3045.0
2019-04-26 13:05:00,117.42,117.44,117.35,117.35,7222.0,104.6075,104.6253,104.5451,104.5451,7222.0
2019-04-26 13:10:00,117.36,117.38,117.33,117.33,3000.0,104.554,104.5718,104.5273,104.5273,3000.0
2019-04-26 13:15:00,117.36,117.36,117.24,117.26,4498.0,104.554,104.554,104.4471,104.4649,4498.0
2019-04-26 13:20:00,117.28,117.31,117.27,117.27,1800.0,104.4828,104.5095,104.4739,104.4739,1800.0
2019-04-26 13:25:00,117.28,117.36,117.28,117.35,10184.0,104.4828,104.554,104.4828,104.5451,10184.0
2019-04-26 13:30:00,117.34,117.41,117.34,117.37,6362.0,104.5362,104.5986,104.5362,104.5629,6362.0
2019-04-26 13:35:00,117.36,117.37,117.21,117.22,9590.0,104.554,104.5629,104.4204,104.4293,9590.0
2019-04-26 13:40:00,117.22,117.22,117.14,117.16,4700.0,104.4293,104.4293,104.358,104.3759,4700.0
2019-04-26 13:45:00,117.16,117.25,117.16,117.23,2504.0,104.3759,104.456,104.3759,104.4382,2504.0
2019-04-26 13:50:00,117.22,117.26,117.2,117.26,3500.0,104.4293,104.4649,104.4115,104.4649,3500.0
2019-04-26 13:55:00,117.27,117.3,117.26,117.26,5947.0,104.4739,104.5006,104.4649,104.4649,5947.0
2019-04-26 14:00:00,117.26,117.26,117.12,117.2,5700.0,104.4649,104.4649,104.3402,104.4115,5700.0
2019-04-26 14:05:00,117.2,117.32,117.2,117.31,3051.0,104.4115,104.5184,104.4115,104.5095,3051.0
2019-04-26 14:10:00,117.32,117.32,117.24,117.25,3645.0,104.5184,104.5184,104.4471,104.456,3645.0
2019-04-26 14:15:00,117.26,117.28,117.25,117.28,2313.0,104.4649,104.4828,104.456,104.4828,2313.0
2019-04-26 14:20:00,117.29,117.38,117.28,117.37,4860.0,104.4917,104.5718,104.4828,104.5629,4860.0
2019-04-26 14:25:00,117.36,117.4,117.35,117.37,5386.0,104.554,104.5897,104.5451,104.5629,5386.0
2019-04-26 14:30:00,117.39,117.39,117.34,117.35,3577.0,104.5808,104.5808,104.5362,104.5451,3577.0
2019-04-26 14:35:00,117.35,117.39,117.34,117.39,7892.0,104.5451,104.5808,104.5362,104.5808,7892.0
2019-04-26 14:40:00,117.36,117.38,117.34,117.35,4144.0,104.554,104.5718,104.5362,104.5451,4144.0
2019-04-26 14:45:00,117.37,117.37,117.25,117.25,4958.0,104.5629,104.5629,104.456,104.456,4958.0
2019-04-26 14:50:00,117.28,117.31,117.28,117.3,3135.0,104.4828,104.5095,104.4828,104.5006,3135.0
2019-04-26 14:55:00,117.3,117.3,117.27,117.29,4489.0,104.5006,104.5006,104.4739,104.4917,4489.0
2019-04-26 15:00:00,117.3,117.51,117.3,117.51,7812.0,104.5006,104.6877,104.5006,104.6877,7812.0
2019-04-26 15:05:00,117.51,117.53,117.43,117.43,7848.0,104.6877,104.7055,104.6164,104.6164,7848.0
2019-04-26 15:10:00,117.43,117.45,117.35,117.35,7561.0,104.6164,104.6342,104.5451,104.5451,7561.0
2019-04-26 15:15:00,117.37,117.41,117.34,117.39,8247.0,104.5629,104.5986,104.5362,104.5808,8247.0
2019-04-26 15:20:00,117.4,117.43,117.38,117.42,6692.0,104.5897,104.6164,104.5718,104.6075,6692.0
2019-04-26 15:25:00,117.44,117.46,117.35,117.38,10448.0,104.6253,104.6431,104.5451,104.5718,10448.0
2019-04-26 15:30:00,117.38,117.45,117.36,117.44,12669.0,104.5718,104.6342,104.554,104.6253,12669.0
2019-04-26 15:35:00,117.43,117.58,117.43,117.58,15726.0,104.6164,104.75,104.6164,104.75,15726.0
2019-04-26 15:40:00,117.59,117.66,117.55,117.66,15960.0,104.7589,104.8213,104.7233,104.8213,15960.0
2019-04-26 15:45:00,117.67,117.67,117.6,117.63,24542.0,104.8302,104.8302,104.7678,104.7946,24542.0
2019-04-26 15:50:00,117.63,117.7,117.62,117.7,25139.0,104.7946,104.8569,104.7857,104.8569,25139.0
2019-04-26 15:55:00,117.69,117.84,117.68,117.81,71713.0,104.848,104.9817,104.8391,104.9549,71713.0
2019-04-29 09:30:00,117.99,117.99,117.27,117.64,17921.0,105.1153,105.1153,104.4739,104.8035,17921.0
2019-04-29 09:35:00,117.68,117.68,117.52,117.6,10290.0,104.8391,104.8391,104.6966,104.7678,10290.0
2019-04-29 09:40:00,117.59,117.76,117.45,117.55,10446.0,104.7589,104.9104,104.6342,104.7233,10446.0
2019-04-29 09:45:00,117.5,117.6,117.45,117.51,4445.0,104.6788,104.7678,104.6342,104.6877,4445.0
2019-04-29 09:50:00,117.48,117.63,117.45,117.51,3904.0,104.6609,104.7946,104.6342,104.6877,3904.0
2019-04-29 09:55:00,117.51,117.68,117.51,117.62,3881.0,104.6877,104.8391,104.6877,104.7857,3881.0
2019-04-29 10:00:00,117.59,117.64,117.54,117.57,3112.0,104.7589,104.8035,104.7144,104.7411,3112.0
2019-04-29 10:05:00,117.54,117.54,117.35,117.42,8761.0,104.7144,104.7144,104.5451,104.6075,8761.0
2019-04-29 10:10:00,117.46,117.55,117.33,117.33,9841.0,104.6431,104.7233,104.5273,104.5273,9841.0
2019-04-29 10:15:00,117.34,117.44,117.32,117.41,2500.0,104.5362,104.6253,104.5184,104.5986,2500.0
2019-04-29 10:20:00,117.46,117.48,117.33,117.38,4606.0,104.6431,104.6609,104.5273,104.5718,4606.0
2019-04-29 10:25:00,117.37,117.45,117.32,117.32,2700.0,104.5629,104.6342,104.5184,104.5184,2700.0
2019-04-29 10:30:00,117.32,117.34,117.15,117.18,8259.0,104.5184,104.5362,104.3669,104.3937,8259.0
2019-04-29 10:35:00,117.16,117.27,117.16,117.23,6315.0,104.3759,104.4739,104.3759,104.4382,6315.0
2019-04-29 10:40:00,117.26,117.26,117.16,117.21,6100.0,104.4649,104.4649,104.3759,104.4204,6100.0
2019-04-29 10:45:00,117.21,117.22,117.12,117.15,9814.0,104.4204,104.4293,104.3402,104.3669,9814.0
2019-04-29 10:50:00,117.11,117.14,117.04,117.09,2884.0,104.3313,104.358,104.2689,104.3135,2884.0
2019-04-29 10:55:00,117.09,117.15,117.07,117.08,5968.0,104.3135,104.3669,104.2957,104.3046,5968.0
2019-04-29 11:00:00,117.07,117.07,116.99,117.06,3100.0,104.2957,104.2957,104.2244,104.2868,3100.0
2019-04-29 11:05:00,117.1,117.11,116.98,117.02,4541.0,104.3224,104.3313,104.2155,104.2511,4541.0
2019-04-29 11:10:00,117.04,117.11,117.02,117.06,3700.0,104.2689,104.3313,104.2511,104.2868,3700.0
2019-04-29 11:15:00,117.1,117.15,117.05,117.11,3101.0,104.3224,104.3669,104.2779,104.3313,3101.0
2019-04-29 11:20:00,117.11,117.19,117.08,117.09,3109.0,104.3313,104.4026,104.3046,104.3135,3109.0
2019-04-29 11:25:00,117.05,117.1,117.01,117.04,9671.0,104.2779,104.3224,104.2422,104.2689,9671.0
2019-04-29 11:30:00,117.03,117.11,117.01,117.11,3600.0,104.26,104.3313,104.2422,104.3313,3600.0
2019-04-29 11:35:00,117.11,117.13,117.07,117.07,3641.0,104.3313,104.3491,104.2957,104.2957,3641.0
2019-04-29 11:40:00,117.05,117.08,117.03,117.04,2912.0,104.2779,104.3046,104.26,104.2689,2912.0
2019-04-29 11:45:00,117.05,117.15,117.05,117.08,1579.0,104.2779,104.3669,104.2779,104.3046,1579.0
2019-04-29 11:50:00,117.07,117.11,117.06,117.09,1442.0,104.2957,104.3313,104.2868,104.3135,1442.0
2019-04-29 11:55:00,117.1,117.1,117.03,117.05,1900.0,104.3224,104.3224,104.26,104.2779,1900.0
2019-04-29 12:00:00,117.08,117.15,117.05,117.15,1900.0,104.3046,104.3669,104.2779,104.3669,1900.0
2019-04-29 12:05:00,117.13,117.2,117.11,117.11,2600.0,104.3491,104.4115,104.3313,104.3313,2600.0
2019-04-29 12:10:00,117.15,117.18,117.12,117.15,3069.0,104.3669,104.3937,104.3402,104.3669,3069.0
2019-04-29 12:15:00,117.15,117.2,117.14,117.17,1900.0,104.3669,104.4115,104.358,104.3848,1900.0
2019-04-29 12:20:00,117.2,117.22,117.16,117.16,6767.0,104.4115,104.4293,104.3759,104.3759,6767.0
2019-04-29 12:25:00,117.18,117.21,117.1,117.21,2800.0,104.3937,104.4204,104.3224,104.4204,2800.0
2019-04-29 12:30:00,117.23,117.27,117.09,117.13,3351.0,104.4382,104.4739,104.3135,104.3491,3351.0
2019-04-29 12:35:00,117.14,117.21,117.14,117.21,900.0,104.358,104.4204,104.358,104.4204,900.0
2019-04-29 12:40:00,117.18,117.21,117.16,117.17,1900.0,104.3937,104.4204,104.3759,104.3848,1900.0
2019-04-29 12:45:00,117.17,117.22,117.15,117.18,3300.0,104.3848,104.4293,104.3669,104.3937,3300.0
2019-04-29 12:50:00,117.18,117.22,117.15,117.17,2300.0,104.3937,104.4293,104.3669,104.3848,2300.0
2019-04-29 12:55:00,117.17,117.17,117.12,117.15,2234.0,104.3848,104.3848,104.3402,104.3669,2234.0
2019-04-29 13:00:00,117.12,117.17,117.1,117.16,3215.0,104.3402,104.3848,104.3224,104.3759,3215.0
2019-04-29 13:05:00,117.14,117.19,117.12,117.19,2638.0,104.358,104.4026,104.3402,104.4026,2638.0
2019-04-29 13:10:00,117.2,117.2,117.12,117.19,3694.0,104.4115,104.4115,104.3402,104.4026,3694.0
2019-04-29 13:15:00,117.22,117.22,117.18,117.18,1400.0,104.4293,104.4293,104.3937,104.3937,1400.0
2019-04-29 13:20:00,117.19,117.21,117.16,117.17,2000.0,104.4026,104.4204,104.3759,104.3848,2000.0
2019-04-29 13:25:00,117.18,117.19,117.15,117.17,1915.0,104.3937,104.4026,104.3669,104.3848,1915.0
2019-04-29 13:30:00,117.15,117.16,117.1,117.16,3046.0,104.3669,104.3759,104.3224,104.3759,3046.0
2019-04-29 13:35:00,117.15,117.15,117.11,117.13,1600.0,104.3669,104.3669,104.3313,104.3491,1600.0
2019-04-29 13:40:00,117.11,117.14,117.08,117.14,2330.0,104.3313,104.358,104.3046,104.358,2330.0
2019-04-29 13:45:00,117.13,117.17,117.12,117.14,2466.0,104.3491,104.3848,104.3402,104.358,2466.0
2019-04-29 13:50:00,117.15,117.15,117.11,117.12,1400.0,104.3669,104.3669,104.3313,104.3402,1400.0
2019-04-29 13:55:00,117.12,117.12,117.06,117.09,2400.0,104.3402,104.3402,104.2868,104.3135,2400.0
2019-04-29 14:00:00,117.08,117.16,117.06,117.12,7062.0,104.3046,104.3759,104.2868,104.3402,7062.0
2019-04-29 14:05:00,117.11,117.13,117.04,117.1,3995.0,104.3313,104.3491,104.2689,104.3224,3995.0
2019-04-29 14:10:00,117.11,117.11,117.07,117.09,4215.0,104.3313,104.3313,104.2957,104.3135,4215.0
2019-04-29 14:15:00,117.1,117.16,117.08,117.16,5150.0,104.3224,104.3759,104.3046,104.3759,5150.0
2019-04-29 14:20:00,117.2,117.22,117.15,117.22,2854.0,104.4115,104.4293,104.3669,104.4293,2854.0
2019-04-29 14:25:00,117.24,117.24,117.2,117.22,3900.0,104.4471,104.4471,104.4115,104.4293,3900.0
2019-04-29 14:30:00,117.2,117.24,117.14,117.18,5522.0,104.4115,104.4471,104.358,104.3937,5522.0
2019-04-29 14:35:00,117.16,117.18,117.14,117.16,7213.0,104.3759,104.3937,104.358,104.3759,7213.0
2019-04-29 14:40:00,117.14,117.22,117.13,117.22,3318.0,104.358,104.4293,104.3491,104.4293,3318.0
2019-04-29 14:45:00,117.22,117.32,117.2,117.29,4850.0,104.4293,104.5184,104.4115,104.4917,4850.0
2019-04-29 14:50:00,117.28,117.36,117.28,117.36,2122.0,104.4828,104.554,104.4828,104.554,2122.0
2019-04-29 14:55:00,117.39,117.46,117.38,117.41,10912.0,104.5808,104.6431,104.5718,104.5986,10912.0
2019-04-29 15:00:00,117.41,117.5,117.35,117.49,15424.0,104.5986,104.6788,104.5451,104.6698,15424.0
2019-04-29 15:05:00,117.53,117.53,117.42,117.45,5008.0,104.7055,104.7055,104.6075,104.6342,5008.0
2019-04-29 15:10:00,117.45,117.47,117.39,117.42,2664.0,104.6342,104.652,104.5808,104.6075,2664.0
2019-04-29 15:15:00,117.42,117.46,117.4,117.44,3730.0,104.6075,104.6431,104.5897,104.6253,3730.0
2019-04-29 15:20:00,117.41,117.48,117.39,117.39,5334.0,104.5986,104.6609,104.5808,104.5808,5334.0
2019-04-29 15:25:00,117.4,117.44,117.4,117.42,3240.0,104.5897,104.6253,104.5897,104.6075,3240.0
2019-04-29 15:30:00,117.43,117.43,117.35,117.36,8371.0,104.6164,104.6164,104.5451,104.554,8371.0
2019-04-29 15:35:00,117.37,117.43,117.35,117.43,8671.0,104.5629,104.6164,104.5451,104.6164,8671.0
2019-04-29 15:40:00,117.42,117.42,117.27,117.28,12495.0,104.6075,104.6075,104.4739,104.4828,12495.0
2019-04-29 15:45:00,117.28,117.28,117.1,117.15,20462.0,104.4828,104.4828,104.3224,104.3669,20462.0
2019-04-29 15:50:00,117.15,117.18,117.06,117.07,30246.0,104.3669,104.3937,104.2868,104.2957,30246.0
2019-04-29 15:55:00,117.07,117.2,117.06,117.09,60855.0,104.2957,104.4115,104.2868,104.3135,60855.0
2019-04-30 09:30:00,117.14,117.14,116.91,116.99,6636.0,104.358,104.358,104.1531,104.2244,6636.0
2019-04-30 09:35:00,117.11,117.12,116.97,117.12,1000.0,104.3313,104.3402,104.2066,104.3402,1000.0
2019-04-30 09:40:00,117.29,117.29,117.0,117.06,2320.0,104.4917,104.4917,104.2333,104.2868,2320.0
2019-04-30 09:45:00,117.01,117.02,116.83,116.99,2972.0,104.2422,104.2511,104.0819,104.2244,2972.0
2019-04-30 09:50:00,117.11,117.11,116.83,116.87,3822.0,104.3313,104.3313,104.0819,104.1175,3822.0
2019-04-30 09:55:00,116.75,116.75,116.58,116.66,3180.0,104.0106,104.0106,103.8591,103.9304,3180.0
2019-04-30 10:00:00,116.61,116.64,116.54,116.6,3500.0,103.8859,103.9126,103.8235,103.877,3500.0
2019-04-30 10:05:00,116.61,116.61,116.29,116.29,7700.0,103.8859,103.8859,103.6008,103.6008,7700.0
2019-04-30 10:10:00,116.32,116.6,116.29,116.56,11511.0,103.6275,103.877,103.6008,103.8413,11511.0
2019-04-30 10:15:00,116.57,116.9,116.48,116.9,2804.0,103.8502,104.1442,103.7701,104.1442,2804.0
2019-04-30 10:20:00,116.92,116.92,116.64,116.64,2902.0,104.162,104.162,103.9126,103.9126,2902.0
2019-04-30 10:25:00,116.67,116.81,116.61,116.78,7040.0,103.9393,104.064,103.8859,104.0373,7040.0
2019-04-30 10:30:00,116.8,117.03,116.74,116.81,5226.0,104.0551,104.26,104.0017,104.064,5226.0
2019-04-30 10:35:00,116.87,116.92,116.84,116.88,1500.0,104.1175,104.162,104.0908,104.1264,1500.0
2019-04-30 10:40:00,116.92,117.08,116.88,116.93,4339.0,104.162,104.3046,104.1264,104.171,4339.0
2019-04-30 10:45:00,116.91,117.06,116.85,117.06,3900.0,104.1531,104.2868,104.0997,104.2868,3900.0
2019-04-30 10:50:00,116.96,117.09,116.94,116.98,3415.0,104.1977,104.3135,104.1799,104.2155,3415.0
2019-04-30 10:55:00,117.0,117.0,116.86,116.86,3000.0,104.2333,104.2333,104.1086,104.1086,3000.0
2019-04-30 11:00:00,116.9,116.91,116.64,116.73,3833.0,104.1442,104.1531,103.9126,103.9928,3833.0
2019-04-30 11:05:00,116.73,116.73,116.61,116.68,3245.0,103.9928,103.9928,103.8859,103.9482,3245.0
2019-04-30 11:10:00,116.7,116.84,116.7,116.84,3187.0,103.966,104.0908,103.966,104.0908,3187.0
2019-04-30 11:15:00,116.86,117.0,116.75,116.9,3110.0,104.1086,104.2333,104.0106,104.1442,3110.0
2019-04-30 11:20:00,117.0,117.01,116.97,116.97,1231.0,104.2333,104.2422,104.2066,104.2066,1231.0
2019-04-30 11:25:00,116.97,117.05,116.93,116.96,4200.0,104.2066,104.2779,104.171,104.1977,4200.0
2019-04-30 11:30:00,116.94,117.08,116.93,116.98,4200.0,104.1799,104.3046,104.171,104.2155,4200.0
2019-04-30 11:35:00,117.0,117.07,116.95,117.05,6300.0,104.2333,104.2957,104.1888,104.2779,6300.0
2019-04-30 11:40:00,117.06,117.28,117.03,117.28,4162.0,104.2868,104.4828,104.26,104.4828,4162.0
2019-04-30 11:45:00,117.27,117.27,117.07,117.15,5615.0,104.4739,104.4739,104.2957,104.3669,5615.0
2019-04-30 11:50:00,117.17,117.25,117.17,117.2,3983.0,104.3848,104.456,104.3848,104.4115,3983.0
2019-04-30 11:55:00,117.24,117.24,117.1,117.1,2460.0,104.4471,104.4471,104.3224,104.3224,2460.0
2019-04-30 12:00:00,117.1,117.12,117.04,117.12,2900.0,104.3224,104.3402,104.2689,104.3402,2900.0
2019-04-30 12:05:00,117.13,117.24,117.13,117.16,5923.0,104.3491,104.4471,104.3491,104.3759,5923.0
2019-04-30 12:10:00,117.19,117.34,117.19,117.29,3000.0,104.4026,104.5362,104.4026,104.4917,3000.0
2019-04-30 12:15:00,117.27,117.31,117.1,117.15,11546.0,104.4739,104.5095,104.3224,104.3669,11546.0
2019-04-30 12:20:00,117.16,117.22,117.16,117.22,2600.0,104.3759,104.4293,104.3759,104.4293,2600.0
2019-04-30 12:25:00,117.18,117.18,117.1,117.13,1760.0,104.3937,104.3937,104.3224,104.3491,1760.0
2019-04-30 12:30:00,117.15,117.16,117.1,117.16,1500.0,104.3669,104.3759,104.3224,104.3759,1500.0
2019-04-30 12:35:00,117.14,117.22,117.14,117.22,596.0,104.358,104.4293,104.358,104.4293,596.0
2019-04-30 12:40:00,117.18,117.23,117.16,117.22,4241.0,104.3937,104.4382,104.3759,104.4293,4241.0
2019-04-30 12:45:00,117.2,117.2,117.1,117.12,1466.0,104.4115,104.4115,104.3224,104.3402,1466.0
2019-04-30 12:50:00,117.16,117.27,117.11,117.24,2423.0,104.3759,104.4739,104.3313,104.4471,2423.0
2019-04-30 12:55:00,117.26,117.31,117.22,117.27,1558.0,104.4649,104.5095,104.4293,104.4739,1558.0
2019-04-30 13:00:00,117.27,117.32,117.21,117.21,2877.0,104.4739,104.5184,104.4204,104.4204,2877.0
2019-04-30 13:05:00,117.19,117.28,117.19,117.25,1300.0,104.4026,104.4828,104.4026,104.456,1300.0
2019-04-30 13:10:00,117.3,117.34,117.3,117.31,600.0,104.5006,104.5362,104.5006,104.5095,600.0
2019-04-30 13:15:00,117.34,117.35,117.27,117.27,3055.0,104.5362,104.5451,104.4739,104.4739,3055.0
2019-04-30 13:20:00,117.3,117.36,117.29,117.29,700.0,104.5006,104.554,104.4917,104.4917,700.0
2019-04-30 13:25:00,117.3,117.36,117.3,117.33,1800.0,104.5006,104.554,104.5006,104.5273,1800.0
2019-04-30 13:30:00,117.34,117.34,117.27,117.27,4100.0,104.5362,104.5362,104.4739,104.4739,4100.0
2019-04-30 13:35:00,117.3,117.33,117.21,117.21,3173.0,104.5006,104.5273,104.4204,104.4204,3173.0
2019-04-30 13:40:00,117.24,117.34,117.22,117.34,7150.0,104.4471,104.5362,104.4293,104.5362,7150.0
2019-04-30 13:45:00,117.33,117.4,117.3,117.39,6340.0,104.5273,104.5897,104.5006,104.5808,6340.0
2019-04-30 13:50:00,117.38,117.41,117.31,117.32,2092.0,104.5718,104.5986,104.5095,104.5184,2092.0
2019-04-30 13:55:00,117.32,117.34,117.29,117.32,3600.0,104.5184,104.5362,104.4917,104.5184,3600.0
2019-04-30 14:00:00,117.3,117.33,117.26,117.33,5552.0,104.5006,104.5273,104.4649,104.5273,5552.0
2019-04-30 14:05:00,117.34,117.46,117.32,117.42,6340.0,104.5362,104.6431,104.5184,104.6075,6340.0
2019-04-30 14:10:00,117.4,117.45,117.37,117.44,3902.0,104.5897,104.6342,104.5629,104.6253,3902.0
2019-04-30 14:15:00,117.44,117.46,117.31,117.33,3435.0,104.6253,104.6431,104.5095,104.5273,3435.0
2019-04-30 14:20:00,117.31,117.37,117.31,117.37,6730.0,104.5095,104.5629,104.5095,104.5629,6730.0
2019-04-30 14:25:00,117.42,117.58,117.4,117.55,4833.0,104.6075,104.75,104.5897,104.7233,4833.0
2019-04-30 14:30:00,117.53,117.54,117.45,117.46,4000.0,104.7055,104.7144,104.6342,104.6431,4000.0
2019-04-30 14:35:00,117.48,117.55,117.41,117.55,2859.0,104.6609,104.7233,104.5986,104.7233,2859.0
2019-04-30 14:40:00,117.53,117.57,117.52,117.57,2028.0,104.7055,104.7411,104.6966,104.7411,2028.0
2019-04-30 14:45:00,117.56,117.59,117.54,117.59,3290.0,104.7322,104.7589,104.7144,104.7589,3290.0
2019-04-30 14:50:00,117.54,117.62,117.52,117.59,4212.0,104.7144,104.7857,104.6966,104.7589,4212.0
2019-04-30 14:55:00,117.59,117.61,117.55,117.57,2681.0,104.7589,104.7768,104.7233,104.7411,2681.0
2019-04-30 15:00:00,117.57,117.66,117.53,117.55,4168.0,104.7411,104.8213,104.7055,104.7233,4168.0
2019-04-30 15:05:00,117.55,117.65,117.45,117.65,6402.0,104.7233,104.8124,104.6342,104.8124,6402.0
2019-04-30 15:10:00,117.66,117.67,117.6,117.62,4142.0,104.8213,104.8302,104.7678,104.7857,4142.0
2019-04-30 15:15:00,117.6,117.6,117.47,117.5,3289.0,104.7678,104.7678,104.652,104.6788,3289.0
2019-04-30 15:20:00,117.52,117.6,117.51,117.52,6378.0,104.6966,104.7678,104.6877,104.6966,6378.0
2019-04-30 15:25:00,117.54,117.54,117.42,117.43,3366.0,104.7144,104.7144,104.6075,104.6164,3366.0
2019-04-30 15:30:00,117.39,117.49,117.35,117.48,3190.0,104.5808,104.6698,104.5451,104.6609,3190.0
2019-04-30 15:35:00,117.46,117.46,117.33,117.38,6986.0,104.6431,104.6431,104.5273,104.5718,6986.0
2019-04-30 15:40:00,117.39,117.42,117.24,117.26,10028.0,104.5808,104.6075,104.4471,104.4649,10028.0
2019-04-30 15:45:00,117.26,117.4,117.26,117.4,13457.0,104.4649,104.5897,104.4649,104.5897,13457.0
2019-04-30 15:50:00,117.45,117.64,117.44,117.63,29183.0,104.6342,104.8035,104.6253,104.7946,29183.0
2019-04-30 15:55:00,117.63,117.72,117.49,117.5,68295.0,104.7946,104.8747,104.6698,104.6788,68295.0
2019-05-01 09:30:00,117.97,117.97,117.29,117.32,18256.0,105.0975,105.0975,104.4917,104.5184,18256.0
2019-05-01 09:35:00,117.31,117.39,117.01,117.17,4377.0,104.5095,104.5808,104.2422,104.3848,4377.0
2019-05-01 09:40:00,117.2,117.35,117.02,117.2,5604.0,104.4115,104.5451,104.2511,104.4115,5604.0
2019-05-01 09:45:00,117.19,117.3,117.0,117.08,12960.0,104.4026,104.5006,104.2333,104.3046,12960.0
2019-05-01 09:50:00,117.14,117.38,117.05,117.05,2923.0,104.358,104.5718,104.2779,104.2779,2923.0
2019-05-01 09:55:00,117.0,117.04,116.67,116.77,2039.0,104.2333,104.2689,103.9393,104.0284,2039.0
2019-05-01 10:00:00,116.65,116.79,116.45,116.53,8027.0,103.9215,104.0462,103.7433,103.8146,8027.0
2019-05-01 10:05:00,116.58,116.58,116.24,116.28,12869.0,103.8591,103.8591,103.5562,103.5919,12869.0
2019-05-01 10:10:00,116.26,116.26,116.07,116.22,5655.0,103.5741,103.5741,103.4048,103.5384,5655.0
2019-05-01 10:15:00,116.18,116.21,116.06,116.06,4363.0,103.5028,103.5295,103.3959,103.3959,4363.0
2019-05-01 10:20:00,116.09,116.14,115.96,116.02,3804.0,103.4226,103.4672,103.3068,103.3602,3804.0
2019-05-01 10:25:00,115.99,116.01,115.92,115.94,2900.0,103.3335,103.3513,103.2712,103.289,2900.0
2019-05-01 10:30:00,115.89,115.93,115.75,115.75,4000.0,103.2444,103.2801,103.1197,103.1197,4000.0
2019-05-01 10:35:00,115.84,116.02,115.83,115.97,3734.0,103.1999,103.3602,103.191,103.3157,3734.0
2019-05-01 10:40:00,116.0,116.07,115.89,115.9,5882.0,103.3424,103.4048,103.2444,103.2533,5882.0
2019-05-01 10:45:00,115.93,116.13,115.88,116.13,6457.0,103.2801,103.4582,103.2355,103.4582,6457.0
2019-05-01 10:50:00,116.15,116.21,115.99,116.0,9558.0,103.4761,103.5295,103.3335,103.3424,9558.0
2019-05-01 10:55:00,115.98,116.1,115.91,116.01,7423.0,103.3246,103.4315,103.2622,103.3513,7423.0
2019-05-01 11:00:00,116.0,116.3,115.98,116.3,5172.0,103.3424,103.6097,103.3246,103.6097,5172.0
2019-05-01 11:05:00,116.23,116.29,116.18,116.29,1200.0,103.5473,103.6008,103.5028,103.6008,1200.0
2019-05-01 11:10:00,116.29,116.44,116.19,116.41,7067.0,103.6008,103.7344,103.5117,103.7077,7067.0
2019-05-01 11:15:00,116.4,116.46,116.38,116.46,3723.0,103.6988,103.7522,103.681,103.7522,3723.0
2019-05-01 11:20:00,116.48,116.56,116.43,116.43,5480.0,103.7701,103.8413,103.7255,103.7255,5480.0
2019-05-01 11:25:00,116.41,116.42,116.27,116.27,2082.0,103.7077,103.7166,103.583,103.583,2082.0
2019-05-01 11:30:00,116.32,116.44,116.32,116.35,4200.0,103.6275,103.7344,103.6275,103.6542,4200.0
2019-05-01 11:35:00,116.38,116.51,116.35,116.51,6558.0,103.681,103.7968,103.6542,103.7968,6558.0
2019-05-01 11:40:00,116.58,116.65,116.52,116.61,2982.0,103.8591,103.9215,103.8057,103.8859,2982.0
2019-05-01 11:45:00,116.62,116.67,116.55,116.55,2197.0,103.8948,103.9393,103.8324,103.8324,2197.0
2019-05-01 11:50:00,116.57,116.69,116.57,116.69,1400.0,103.8502,103.9571,103.8502,103.9571,1400.0
2019-05-01 11:55:00,116.68,116.7,116.62,116.64,1300.0,103.9482,103.966,103.8948,103.9126,1300.0
2019-05-01 12:00:00,116.7,116.7,116.56,116.56,4389.0,103.966,103.966,103.8413,103.8413,4389.0
2019-05-01 12:05:00,116.54,116.54,116.38,116.43,5664.0,103.8235,103.8235,103.681,103.7255,5664.0
2019-05-01 12:10:00,116.39,116.43,116.29,116.29,4600.0,103.6899,103.7255,103.6008,103.6008,4600.0
2019-05-01 12:15:00,116.29,116.35,116.22,116.22,4641.0,103.6008,103.6542,103.5384,103.5384,4641.0
2019-05-01 12:20:00,116.21,116.21,116.12,116.2,2300.0,103.5295,103.5295,103.4493,103.5206,2300.0
2019-05-01 12:25:00,116.2,116.3,116.13,116.29,3015.0,103.5206,103.6097,103.4582,103.6008,3015.0
2019-05-01 12:30:00,116.3,116.3,116.15,116.2,4577.0,103.6097,103.6097,103.4761,103.5206,4577.0
2019-05-01 12:35:00,116.18,116.2,116.07,116.07,1739.0,103.5028,103.5206,103.4048,103.4048,1739.0
2019-05-01 12:40:00,116.08,116.14,116.0,116.05,3134.0,103.4137,103.4672,103.3424,103.387,3134.0
2019-05-01 12:45:00,116.05,116.11,115.93,115.95,3719.0,103.387,103.4404,103.2801,103.2979,3719.0
2019-05-01 12:50:00,115.95,116.02,115.93,116.02,2772.0,103.2979,103.3602,103.2801,103.3602,2772.0
2019-05-01 12:55:00,116.08,116.19,116.05,116.19,1500.0,103.4137,103.5117,103.387,103.5117,1500.0
2019-05-01 13:00:00,116.22,116.43,116.2,116.34,9800.0,103.5384,103.7255,103.5206,103.6453,9800.0
2019-05-01 13:05:00,116.34,116.34,116.23,116.23,3700.0,103.6453,103.6453,103.5473,103.5473,3700.0
2019-05-01 13:10:00,116.25,116.27,116.13,116.27,2325.0,103.5651,103.583,103.4582,103.583,2325.0
2019-05-01 13:15:00,116.29,116.3,116.19,116.28,2111.0,103.6008,103.6097,103.5117,103.5919,2111.0
2019-05-01 13:20:00,116.27,116.31,116.25,116.3,2000.0,103.583,103.6186,103.5651,103.6097,2000.0
2019-05-01 13:25:00,116.27,116.35,116.27,116.33,1546.0,103.583,103.6542,103.583,103.6364,1546.0
2019-05-01 13:30:00,116.34,116.35,116.2,116.2,6300.0,103.6453,103.6542,103.5206,103.5206,6300.0
2019-05-01 13:35:00,116.21,116.29,116.2,116.29,2801.0,103.5295,103.6008,103.5206,103.6008,2801.0
2019-05-01 13:40:00,116.29,116.39,116.26,116.39,3534.0,103.6008,103.6899,103.5741,103.6899,3534.0
2019-05-01 13:45:00,116.39,116.39,116.34,116.34,1980.0,103.6899,103.6899,103.6453,103.6453,1980.0
2019-05-01 13:50:00,116.38,116.51,116.37,116.51,5100.0,103.681,103.7968,103.6721,103.7968,5100.0
2019-05-01 13:55:00,116.51,116.57,116.48,116.48,3968.0,103.7968,103.8502,103.7701,103.7701,3968.0
2019-05-01 14:00:00,116.48,116.71,116.43,116.71,9943.0,103.7701,103.975,103.7255,103.975,9943.0
2019-05-01 14:05:00,116.73,116.88,116.73,116.74,4858.0,103.9928,104.1264,103.9928,104.0017,4858.0
2019-05-01 14:10:00,116.74,116.75,116.67,116.69,5183.0,104.0017,104.0106,103.9393,103.9571,5183.0
2019-05-01 14:15:00,116.68,116.8,116.68,116.78,3901.0,103.9482,104.0551,103.9482,104.0373,3901.0
2019-05-01 14:20:00,116.79,116.89,116.78,116.84,4670.0,104.0462,104.1353,104.0373,104.0908,4670.0
2019-05-01 14:25:00,116.84,116.89,116.81,116.85,3900.0,104.0908,104.1353,104.064,104.0997,3900.0
2019-05-01 14:30:00,116.81,116.93,116.68,116.73,7275.0,104.064,104.171,103.9482,103.9928,7275.0
2019-05-01 14:35:00,116.7,116.73,116.37,116.37,10626.0,103.966,103.9928,103.6721,103.6721,10626.0
2019-05-01 14:40:00,116.37,116.39,116.24,116.35,3110.0,103.6721,103.6899,103.5562,103.6542,3110.0
2019-05-01 14:45:00,116.34,116.34,116.22,116.27,3421.0,103.6453,103.6453,103.5384,103.583,3421.0
2019-05-01 14:50:00,116.3,116.46,116.27,116.44,3200.0,103.6097,103.7522,103.583,103.7344,3200.0
2019-05-01 14:55:00,116.53,116.53,116.28,116.28,3925.0,103.8146,103.8146,103.5919,103.5919,3925.0
2019-05-01 15:00:00,116.23,116.3,116.04,116.15,4364.0,103.5473,103.6097,103.3781,103.4761,4364.0
2019-05-01 15:05:00,116.18,116.25,116.06,116.23,8500.0,103.5028,103.5651,103.3959,103.5473,8500.0
2019-05-01 15:10:00,116.25,116.28,116.1,116.18,6657.0,103.5651,103.5919,103.4315,103.5028,6657.0
2019-05-01 15:15:00,116.14,116.18,116.09,116.14,5568.0,103.4672,103.5028,103.4226,103.4672,5568.0
2019-05-01 15:20:00,116.14,116.14,115.92,115.92,8391.0,103.4672,103.4672,103.2712,103.2712,8391.0
2019-05-01 15:25:00,115.91,116.05,115.89,115.98,7741.0,103.2622,103.387,103.2444,103.3246,7741.0
2019-05-01 15:30:00,115.97,115.97,115.76,115.78,14574.0,103.3157,103.3157,103.1286,103.1464,14574.0
2019-05-01 15:35:00,115.77,115.91,115.71,115.71,7909.0,103.1375,103.2622,103.0841,103.0841,7909.0
2019-05-01 15:40:00,115.7,115.75,115.63,115.7,14143.0,103.0752,103.1197,103.0128,103.0752,14143.0
2019-05-01 15:45:00,115.7,115.7,115.48,115.5,17436.0,103.0752,103.0752,102.8792,102.897,17436.0
2019-05-01 15:50:00,115.49,115.55,115.4,115.42,25656.0,102.8881,102.9415,102.8079,102.8257,25656.0
2019-05-01 15:55:00,115.42,115.56,115.42,115.47,46109.0,102.8257,102.9504,102.8257,102.8703,46109.0
2019-05-02 09:30:00,115.12,115.4,114.82,114.97,21684.0,102.5585,102.8079,102.2912,102.4248,21684.0
2019-05-02 09:35:00,114.88,115.4,114.87,115.29,3150.0,102.3446,102.8079,102.3357,102.7099,3150.0
2019-05-02 09:40:00,115.24,115.28,115.12,115.19,2700.0,102.6654,102.701,102.5585,102.6208,2700.0
2019-05-02 09:45:00,115.19,115.47,115.14,115.35,5307.0,102.6208,102.8703,102.5763,102.7634,5307.0
2019-05-02 09:50:00,115.45,115.81,115.45,115.68,3638.0,102.8524,103.1732,102.8524,103.0573,3638.0
2019-05-02 09:55:00,115.59,115.78,115.51,115.78,2200.0,102.9772,103.1464,102.9059,103.1464,2200.0
2019-05-02 10:00:00,115.82,116.01,115.74,115.78,4831.0,103.1821,103.3513,103.1108,103.1464,4831.0
2019-05-02 10:05:00,115.78,115.78,115.43,115.67,6255.0,103.1464,103.1464,102.8346,103.0484,6255.0
2019-05-02 10:10:00,115.64,115.64,115.45,115.59,2912.0,103.0217,103.0217,102.8524,102.9772,2912.0
2019-05-02 10:15:00,115.55,115.77,115.51,115.77,3800.0,102.9415,103.1375,102.9059,103.1375,3800.0
2019-05-02 10:20:00,115.8,115.93,115.8,115.91,1954.0,103.1643,103.2801,103.1643,103.2622,1954.0
2019-05-02 10:25:00,115.98,116.02,115.77,115.83,2900.0,103.3246,103.3602,103.1375,103.191,2900.0
2019-05-02 10:30:00,115.78,115.85,115.69,115.76,1700.0,103.1464,103.2088,103.0663,103.1286,1700.0
2019-05-02 10:35:00,115.76,115.76,115.68,115.69,2136.0,103.1286,103.1286,103.0573,103.0663,2136.0
2019-05-02 10:40:00,115.66,115.67,115.46,115.54,3418.0,103.0395,103.0484,102.8614,102.9326,3418.0
2019-05-02 10:45:00,115.5,115.6,115.38,115.59,2500.0,102.897,102.9861,102.7901,102.9772,2500.0
2019-05-02 10:50:00,115.57,115.67,115.53,115.59,7751.0,102.9593,103.0484,102.9237,102.9772,7751.0
2019-05-02 10:55:00,115.55,115.63,115.45,115.5,1748.0,102.9415,103.0128,102.8524,102.897,1748.0
2019-05-02 11:00:00,115.51,115.57,115.41,115.49,3305.0,102.9059,102.9593,102.8168,102.8881,3305.0
2019-05-02 11:05:00,115.52,115.63,115.49,115.63,2585.0,102.9148,103.0128,102.8881,103.0128,2585.0
2019-05-02 11:10:00,115.6,115.61,115.52,115.52,3634.0,102.9861,102.995,102.9148,102.9148,3634.0
2019-05-02 11:15:00,115.53,115.53,115.18,115.18,2300.0,102.9237,102.9237,102.6119,102.6119,2300.0
2019-05-02 11:20:00,115.19,115.19,115.01,115.05,3514.0,102.6208,102.6208,102.4605,102.4961,3514.0
2019-05-02 11:25:00,115.01,115.17,115.0,115.07,3826.0,102.4605,102.603,102.4515,102.5139,3826.0
2019-05-02 11:30:00,115.08,115.41,115.08,115.4,4916.0,102.5228,102.8168,102.5228,102.8079,4916.0
2019-05-02 11:35:00,115.44,115.44,115.28,115.28,3155.0,102.8435,102.8435,102.701,102.701,3155.0
2019-05-02 11:40:00,115.36,115.53,115.23,115.23,6012.0,102.7723,102.9237,102.6564,102.6564,6012.0
2019-05-02 11:45:00,115.17,115.43,115.17,115.43,6295.0,102.603,102.8346,102.603,102.8346,6295.0
2019-05-02 11:50:00,115.42,115.66,115.41,115.53,3911.0,102.8257,103.0395,102.8168,102.9237,3911.0
2019-05-02 11:55:00,115.52,115.63,115.49,115.62,1702.0,102.9148,103.0128,102.8881,103.0039,1702.0
2019-05-02 12:00:00,115.65,115.66,115.5,115.57,2561.0,103.0306,103.0395,102.897,102.9593,2561.0
2019-05-02 12:05:00,115.66,115.76,115.58,115.61,5547.0,103.0395,103.1286,102.9683,102.995,5547.0
2019-05-02 12:10:00,115.64,115.64,115.53,115.53,1900.0,103.0217,103.0217,102.9237,102.9237,1900.0
2019-05-02 12:15:00,115.51,115.64,115.51,115.56,2300.0,102.9059,103.0217,102.9059,102.9504,2300.0
2019-05-02 12:20:00,115.61,115.77,115.6,115.75,1900.0,102.995,103.1375,102.9861,103.1197,1900.0
2019-05-02 12:25:00,115.84,115.84,115.7,115.71,7341.0,103.1999,103.1999,103.0752,103.0841,7341.0
2019-05-02 12:30:00,115.73,115.74,115.66,115.69,9400.0,103.1019,103.1108,103.0395,103.0663,9400.0
2019-05-02 12:35:00,115.67,115.77,115.66,115.77,6100.0,103.0484,103.1375,103.0395,103.1375,6100.0
2019-05-02 12:40:00,115.8,115.91,115.78,115.83,3000.0,103.1643,103.2622,103.1464,103.191,3000.0
2019-05-02 12:45:00,115.82,116.05,115.82,116.05,1717.0,103.1821,103.387,103.1821,103.387,1717.0
2019-05-02 12:50:00,116.04,116.05,115.9,115.95,1900.0,103.3781,103.387,103.2533,103.2979,1900.0
2019-05-02 12:55:00,116.06,116.11,115.95,116.01,3014.0,103.3959,103.4404,103.2979,103.3513,3014.0
2019-05-02 13:00:00,116.03,116.05,115.8,115.83,2500.0,103.3692,103.387,103.1643,103.191,2500.0
2019-05-02 13:05:00,115.83,115.92,115.8,115.92,5389.0,103.191,103.2712,103.1643,103.2712,5389.0
2019-05-02 13:10:00,115.95,115.98,115.7,115.74,13894.0,103.2979,103.3246,103.0752,103.1108,13894.0
2019-05-02 13:15:00,115.75,115.89,115.74,115.87,3980.0,103.1197,103.2444,103.1108,103.2266,3980.0
2019-05-02 13:20:00,115.86,116.06,115.86,116.01,4112.0,103.2177,103.3959,103.2177,103.3513,4112.0
2019-05-02 13:25:00,115.97,116.08,115.96,116.04,1815.0,103.3157,103.4137,103.3068,103.3781,1815.0
2019-05-02 13:30:00,116.04,116.04,115.96,116.0,1220.0,103.3781,103.3781,103.3068,103.3424,1220.0
2019-05-02 13:35:00,115.99,116.2,115.97,116.07,7203.0,103.3335,103.5206,103.3157,103.4048,7203.0
2019-05-02 13:40:00,116.04,116.14,115.96,116.07,7447.0,103.3781,103.4672,103.3068,103.4048,7447.0
2019-05-02 13:45:00,116.04,116.11,115.96,116.0,14253.0,103.3781,103.4404,103.3068,103.3424,14253.0
2019-05-02 13:50:00,116.01,116.21,115.99,116.11,24393.0,103.3513,103.5295,103.3335,103.4404,24393.0
2019-05-02 13:55:00,116.12,116.21,116.1,116.16,6391.0,103.4493,103.5295,103.4315,103.485,6391.0
2019-05-02 14:00:00,116.13,116.13,116.01,116.09,7928.0,103.4582,103.4582,103.3513,103.4226,7928.0
2019-05-02 14:05:00,116.06,116.21,116.06,116.09,4493.0,103.3959,103.5295,103.3959,103.4226,4493.0
2019-05-02 14:10:00,116.13,116.23,116.11,116.21,2999.0,103.4582,103.5473,103.4404,103.5295,2999.0
2019-05-02 14:15:00,116.23,116.27,116.13,116.27,2700.0,103.5473,103.583,103.4582,103.583,2700.0
2019-05-02 14:20:00,116.26,116.4,116.25,116.4,1971.0,103.5741,103.6988,103.5651,103.6988,1971.0
2019-05-02 14:25:00,116.4,116.44,116.22,116.22,8986.0,103.6988,103.7344,103.5384,103.5384,8986.0
2019-05-02 14:30:00,116.2,116.28,116.19,116.23,2933.0,103.5206,103.5919,103.5117,103.5473,2933.0
2019-05-02 14:35:00,116.2,116.24,116.17,116.19,1210.0,103.5206,103.5562,103.4939,103.5117,1210.0
2019-05-02 14:40:00,116.18,116.18,116.12,116.17,1092.0,103.5028,103.5028,103.4493,103.4939,1092.0
2019-05-02 14:45:00,116.17,116.27,116.01,116.01,3488.0,103.4939,103.583,103.3513,103.3513,3488.0
2019-05-02 14:50:00,116.01,116.06,115.96,116.03,7501.0,103.3513,103.3959,103.3068,103.3692,7501.0
2019-05-02 14:55:00,116.04,116.18,116.0,116.14,6160.0,103.3781,103.5028,103.3424,103.4672,6160.0
2019-05-02 15:00:00,116.15,116.17,116.03,116.12,6034.0,103.4761,103.4939,103.3692,103.4493,6034.0
2019-05-02 15:05:00,116.12,116.32,116.12,116.23,9820.0,103.4493,103.6275,103.4493,103.5473,9820.0
2019-05-02 15:10:00,116.22,116.28,116.19,116.19,4990.0,103.5384,103.5919,103.5117,103.5117,4990.0
2019-05-02 15:15:00,116.21,116.32,116.16,116.24,4210.0,103.5295,103.6275,103.485,103.5562,4210.0
2019-05-02 15:20:00,116.26,116.31,116.2,116.29,5004.0,103.5741,103.6186,103.5206,103.6008,5004.0
2019-05-02 15:25:00,116.29,116.32,116.14,116.21,7389.0,103.6008,103.6275,103.4672,103.5295,7389.0
2019-05-02 15:30:00,116.2,116.27,116.12,116.19,7904.0,103.5206,103.583,103.4493,103.5117,7904.0
2019-05-02 15:35:00,116.18,116.38,116.13,116.3,8633.0,103.5028,103.681,103.4582,103.6097,8633.0
2019-05-02 15:40:00,116.3,116.45,116.27,116.41,12797.0,103.6097,103.7433,103.583,103.7077,12797.0
2019-05-02 15:45:00,116.41,116.48,116.33,116.47,12096.0,103.7077,103.7701,103.6364,103.7611,12096.0
2019-05-02 15:50:00,116.46,116.74,116.46,116.71,25961.0,103.7522,104.0017,103.7522,103.975,25961.0
2019-05-02 15:55:00,116.71,116.77,116.49,116.75,76503.0,103.975,104.0284,103.779,104.0106,76503.0
2019-05-03 09:30:00,117.26,117.7,116.94,117.53,16815.0,104.4649,104.8569,104.1799,104.7055,16815.0
2019-05-03 09:35:00,117.46,117.69,117.45,117.69,3922.0,104.6431,104.848,104.6342,104.848,3922.0
2019-05-03 09:40:00,117.74,117.77,117.42,117.45,4900.0,104.8926,104.9193,104.6075,104.6342,4900.0
2019-05-03 09:45:00,117.52,117.62,117.43,117.6,8931.0,104.6966,104.7857,104.6164,104.7678,8931.0
2019-05-03 09:50:00,117.64,117.67,117.54,117.57,3714.0,104.8035,104.8302,104.7144,104.7411,3714.0
2019-05-03 09:55:00,117.65,117.68,117.49,117.51,5225.0,104.8124,104.8391,104.6698,104.6877,5225.0
2019-05-03 10:00:00,117.45,117.45,117.26,117.3,2300.0,104.6342,104.6342,104.4649,104.5006,2300.0
2019-05-03 10:05:00,117.25,117.33,117.19,117.21,2505.0,104.456,104.5273,104.4026,104.4204,2505.0
2019-05-03 10:10:00,117.12,117.12,116.92,117.0,2000.0,104.3402,104.3402,104.162,104.2333,2000.0
2019-05-03 10:15:00,117.0,117.02,116.85,116.85,1300.0,104.2333,104.2511,104.0997,104.0997,1300.0
2019-05-03 10:20:00,116.86,116.96,116.84,116.91,3291.0,104.1086,104.1977,104.0908,104.1531,3291.0
2019-05-03 10:25:00,116.9,116.91,116.68,116.68,1667.0,104.1442,104.1531,103.9482,103.9482,1667.0
2019-05-03 10:30:00,116.76,116.8,116.74,116.8,792.0,104.0195,104.0551,104.0017,104.0551,792.0
2019-05-03 10:35:00,116.81,116.81,116.77,116.78,1630.0,104.064,104.064,104.0284,104.0373,1630.0
2019-05-03 10:40:00,116.74,116.86,116.74,116.78,2400.0,104.0017,104.1086,104.0017,104.0373,2400.0
2019-05-03 10:45:00,116.75,116.98,116.75,116.89,4200.0,104.0106,104.2155,104.0106,104.1353,4200.0
2019-05-03 10:50:00,116.92,117.03,116.92,116.97,1455.0,104.162,104.26,104.162,104.2066,1455.0
2019-05-03 10:55:00,116.95,117.05,116.95,117.05,2220.0,104.1888,104.2779,104.1888,104.2779,2220.0
2019-05-03 11:00:00,117.05,117.18,117.04,117.14,2321.0,104.2779,104.3937,104.2689,104.358,2321.0
2019-05-03 11:05:00,117.11,117.13,117.02,117.02,1400.0,104.3313,104.3491,104.2511,104.2511,1400.0
2019-05-03 11:10:00,117.04,117.15,117.03,117.05,2941.0,104.2689,104.3669,104.26,104.2779,2941.0
2019-05-03 11:15:00,117.09,117.12,117.02,117.07,2700.0,104.3135,104.3402,104.2511,104.2957,2700.0
2019-05-03 11:20:00,117.07,117.08,116.98,117.04,3900.0,104.2957,104.3046,104.2155,104.2689,3900.0
2019-05-03 11:25:00,117.1,117.14,116.99,117.14,2572.0,104.3224,104.358,104.2244,104.358,2572.0
2019-05-03 11:30:00,117.15,117.15,116.97,116.97,3500.0,104.3669,104.3669,104.2066,104.2066,3500.0
2019-05-03 11:35:00,116.94,117.0,116.93,116.94,1600.0,104.1799,104.2333,104.171,104.1799,1600.0
2019-05-03 11:40:00,117.0,117.08,116.99,117.06,2092.0,104.2333,104.3046,104.2244,104.2868,2092.0
2019-05-03 11:45:00,117.08,117.09,117.01,117.07,1500.0,104.3046,104.3135,104.2422,104.2957,1500.0
2019-05-03 11:50:00,117.04,117.21,117.02,117.2,2001.0,104.2689,104.4204,104.2511,104.4115,2001.0
2019-05-03 11:55:00,117.22,117.22,117.16,117.21,2350.0,104.4293,104.4293,104.3759,104.4204,2350.0
2019-05-03 12:00:00,117.22,117.29,117.22,117.29,4700.0,104.4293,104.4917,104.4293,104.4917,4700.0
2019-05-03 12:05:00,117.27,117.34,117.26,117.28,3056.0,104.4739,104.5362,104.4649,104.4828,3056.0
2019-05-03 12:10:00,117.26,117.29,117.24,117.27,1200.0,104.4649,104.4917,104.4471,104.4739,1200.0
2019-05-03 12:15:00,117.28,117.34,117.25,117.33,1992.0,104.4828,104.5362,104.456,104.5273,1992.0
2019-05-03 12:20:00,117.29,117.33,117.29,117.31,900.0,104.4917,104.5273,104.4917,104.5095,900.0
2019-05-03 12:25:00,117.31,117.34,117.29,117.33,2600.0,104.5095,104.5362,104.4917,104.5273,2600.0
2019-05-03 12:30:00,117.35,117.38,117.34,117.38,2600.0,104.5451,104.5718,104.5362,104.5718,2600.0
2019-05-03 12:35:00,117.39,117.39,117.21,117.26,3999.0,104.5808,104.5808,104.4204,104.4649,3999.0
2019-05-03 12:40:00,117.3,117.34,117.27,117.3,1463.0,104.5006,104.5362,104.4739,104.5006,1463.0
2019-05-03 12:45:00,117.29,117.44,117.29,117.38,3500.0,104.4917,104.6253,104.4917,104.5718,3500.0
2019-05-03 12:50:00,117.4,117.47,117.4,117.44,800.0,104.5897,104.652,104.5897,104.6253,800.0
2019-05-03 12:55:00,117.46,117.5,117.44,117.44,1400.0,104.6431,104.6788,104.6253,104.6253,1400.0
2019-05-03 13:00:00,117.44,117.46,117.39,117.4,1300.0,104.6253,104.6431,104.5808,104.5897,1300.0
2019-05-03 13:05:00,117.42,117.44,117.38,117.44,1833.0,104.6075,104.6253,104.5718,104.6253,1833.0
2019-05-03 13:10:00,117.45,117.48,117.44,117.46,1632.0,104.6342,104.6609,104.6253,104.6431,1632.0
2019-05-03 13:15:00,117.5,117.6,117.5,117.54,16395.0,104.6788,104.7678,104.6788,104.7144,16395.0
2019-05-03 13:20:00,117.54,117.54,117.48,117.51,1200.0,104.7144,104.7144,104.6609,104.6877,1200.0
2019-05-03 13:25:00,117.53,117.6,117.52,117.6,2600.0,104.7055,104.7678,104.6966,104.7678,2600.0
2019-05-03 13:30:00,117.61,117.61,117.55,117.6,1074.0,104.7768,104.7768,104.7233,104.7678,1074.0
2019-05-03 13:35:00,117.62,117.71,117.62,117.71,2500.0,104.7857,104.8658,104.7857,104.8658,2500.0
2019-05-03 13:40:00,117.69,117.69,117.64,117.64,600.0,104.848,104.848,104.8035,104.8035,600.0
2019-05-03 13:45:00,117.63,117.65,117.59,117.65,2547.0,104.7946,104.8124,104.7589,104.8124,2547.0
2019-05-03 13:50:00,117.64,117.69,117.63,117.67,1401.0,104.8035,104.848,104.7946,104.8302,1401.0
2019-05-03 13:55:00,117.66,117.67,117.58,117.62,3393.0,104.8213,104.8302,104.75,104.7857,3393.0
2019-05-03 14:00:00,117.58,117.65,117.55,117.63,1700.0,104.75,104.8124,104.7233,104.7946,1700.0
2019-05-03 14:05:00,117.62,117.69,117.62,117.63,4000.0,104.7857,104.848,104.7857,104.7946,4000.0
2019-05-03 14:10:00,117.64,117.69,117.62,117.68,2611.0,104.8035,104.848,104.7857,104.8391,2611.0
2019-05-03 14:15:00,117.65,117.71,117.63,117.71,1100.0,104.8124,104.8658,104.7946,104.8658,1100.0
2019-05-03 14:20:00,117.72,117.74,117.7,117.72,3789.0,104.8747,104.8926,104.8569,104.8747,3789.0
2019-05-03 14:25:00,117.71,117.8,117.7,117.7,2516.0,104.8658,104.946,104.8569,104.8569,2516.0
2019-05-03 14:30:00,117.71,117.72,117.54,117.54,5829.0,104.8658,104.8747,104.7144,104.7144,5829.0
2019-05-03 14:35:00,117.54,117.54,117.42,117.44,2586.0,104.7144,104.7144,104.6075,104.6253,2586.0
2019-05-03 14:40:00,117.46,117.6,117.46,117.6,1600.0,104.6431,104.7678,104.6431,104.7678,1600.0
2019-05-03 14:45:00,117.6,117.73,117.59,117.66,2646.0,104.7678,104.8837,104.7589,104.8213,2646.0
2019-05-03 14:50:00,117.67,117.67,117.61,117.65,2144.0,104.8302,104.8302,104.7768,104.8124,2144.0
2019-05-03 14:55:00,117.65,117.65,117.51,117.52,3071.0,104.8124,104.8124,104.6877,104.6966,3071.0
2019-05-03 15:00:00,117.51,117.55,117.5,117.53,3770.0,104.6877,104.7233,104.6788,104.7055,3770.0
2019-05-03 15:05:00,117.55,117.63,117.55,117.61,3793.0,104.7233,104.7946,104.7233,104.7768,3793.0
2019-05-03 15:10:00,117.59,117.62,117.52,117.62,3102.0,104.7589,104.7857,104.6966,104.7857,3102.0
2019-05-03 15:15:00,117.65,117.66,117.59,117.61,3196.0,104.8124,104.8213,104.7589,104.7768,3196.0
2019-05-03 15:20:00,117.61,117.69,117.61,117.64,2370.0,104.7768,104.848,104.7768,104.8035,2370.0
2019-05-03 15:25:00,117.65,117.72,117.65,117.67,1614.0,104.8124,104.8747,104.8124,104.8302,1614.0
2019-05-03 15:30:00,117.68,117.72,117.66,117.71,8146.0,104.8391,104.8747,104.8213,104.8658,8146.0
2019-05-03 15:35:00,117.71,117.76,117.66,117.76,5402.0,104.8658,104.9104,104.8213,104.9104,5402.0
2019-05-03 15:40:00,117.76,117.76,117.62,117.68,12294.0,104.9104,104.9104,104.7857,104.8391,12294.0
2019-05-03 15:45:00,117.67,117.71,117.63,117.64,18835.0,104.8302,104.8658,104.7946,104.8035,18835.0
2019-05-03 15:50:00,117.64,117.72,117.64,117.64,25101.0,104.8035,104.8747,104.8035,104.8035,25101.0
2019-05-03 15:55:00,117.66,117.66,117.51,117.61,58057.0,104.8213,104.8213,104.6877,104.7768,58057.0
2019-05-06 09:30:00,116.0,116.11,115.48,115.84,15400.0,103.3424,103.4404,102.8792,103.1999,15400.0
2019-05-06 09:35:00,115.77,115.99,115.65,115.99,4837.0,103.1375,103.3335,103.0306,103.3335,4837.0
2019-05-06 09:40:00,116.0,116.15,115.84,115.93,3507.0,103.3424,103.4761,103.1999,103.2801,3507.0
2019-05-06 09:45:00,115.87,115.89,115.31,115.37,4751.0,103.2266,103.2444,102.7277,102.7812,4751.0
2019-05-06 09:50:00,115.19,115.55,115.06,115.31,7485.0,102.6208,102.9415,102.505,102.7277,7485.0
2019-05-06 09:55:00,115.31,115.86,115.31,115.83,4786.0,102.7277,103.2177,102.7277,103.191,4786.0
2019-05-06 10:00:00,115.83,116.01,115.78,115.9,4790.0,103.191,103.3513,103.1464,103.2533,4790.0
2019-05-06 10:05:00,115.85,116.09,115.84,115.94,3153.0,103.2088,103.4226,103.1999,103.289,3153.0
2019-05-06 10:10:00,115.89,116.07,115.69,115.86,4093.0,103.2444,103.4048,103.0663,103.2177,4093.0
2019-05-06 10:15:00,115.84,115.99,115.71,115.89,4548.0,103.1999,103.3335,103.0841,103.2444,4548.0
2019-05-06 10:20:00,115.8,115.91,115.68,115.72,3908.0,103.1643,103.2622,103.0573,103.093,3908.0
2019-05-06 10:25:00,115.75,115.82,115.58,115.58,8649.0,103.1197,103.1821,102.9683,102.9683,8649.0
2019-05-06 10:30:00,115.6,115.62,115.47,115.51,6328.0,102.9861,103.0039,102.8703,102.9059,6328.0
2019-05-06 10:35:00,115.55,115.64,115.48,115.52,6292.0,102.9415,103.0217,102.8792,102.9148,6292.0
2019-05-06 10:40:00,115.53,115.62,115.47,115.47,5623.0,102.9237,103.0039,102.8703,102.8703,5623.0
2019-05-06 10:45:00,115.55,115.72,115.52,115.68,4998.0,102.9415,103.093,102.9148,103.0573,4998.0
2019-05-06 10:50:00,115.75,115.9,115.75,115.84,4231.0,103.1197,103.2533,103.1197,103.1999,4231.0
2019-05-06 10:55:00,115.84,116.16,115.78,116.16,3830.0,103.1999,103.485,103.1464,103.485,3830.0
2019-05-06 11:00:00,116.17,116.28,116.06,116.11,5072.0,103.4939,103.5919,103.3959,103.4404,5072.0
2019-05-06 11:05:00,116.14,116.29,116.05,116.28,3648.0,103.4672,103.6008,103.387,103.5919,3648.0
2019-05-06 11:10:00,116.32,116.36,116.22,116.34,4600.0,103.6275,103.6631,103.5384,103.6453,4600.0
2019-05-06 11:15:00,116.3,116.3,116.15,116.21,4730.0,103.6097,103.6097,103.4761,103.5295,4730.0
2019-05-06 11:20:00,116.29,116.49,116.28,116.41,3498.0,103.6008,103.779,103.5919,103.7077,3498.0
2019-05-06 11:25:00,116.38,116.48,116.28,116.3,3854.0,103.681,103.7701,103.5919,103.6097,3854.0
2019-05-06 11:30:00,116.34,116.4,115.98,116.01,5179.0,103.6453,103.6988,103.3246,103.3513,5179.0
2019-05-06 11:35:00,116.02,116.18,116.01,116.09,5342.0,103.3602,103.5028,103.3513,103.4226,5342.0
2019-05-06 11:40:00,116.07,116.22,115.96,116.11,7241.0,103.4048,103.5384,103.3068,103.4404,7241.0
2019-05-06 11:45:00,116.14,116.31,116.03,116.03,3919.0,103.4672,103.6186,103.3692,103.3692,3919.0
2019-05-06 11:50:00,115.98,115.99,115.75,115.75,3030.0,103.3246,103.3335,103.1197,103.1197,3030.0
2019-05-06 11:55:00,115.79,115.85,115.68,115.78,3203.0,103.1553,103.2088,103.0573,103.1464,3203.0
2019-05-06 12:00:00,115.73,115.81,115.56,115.59,4033.0,103.1019,103.1732,102.9504,102.9772,4033.0
2019-05-06 12:05:00,115.57,115.76,115.54,115.72,3825.0,102.9593,103.1286,102.9326,103.093,3825.0
2019-05-06 12:10:00,115.71,115.8,115.69,115.73,3464.0,103.0841,103.1643,103.0663,103.1019,3464.0
2019-05-06 12:15:00,115.74,115.93,115.73,115.84,5690.0,103.1108,103.2801,103.1019,103.1999,5690.0
2019-05-06 12:20:00,115.93,115.95,115.77,115.91,3283.0,103.2801,103.2979,103.1375,103.2622,3283.0
2019-05-06 12:25:00,115.9,115.91,115.77,115.8,2350.0,103.2533,103.2622,103.1375,103.1643,2350.0
2019-05-06 12:30:00,115.79,115.87,115.75,115.76,1749.0,103.1553,103.2266,103.1197,103.1286,1749.0
2019-05-06 12:35:00,115.78,115.92,115.76,115.84,2493.0,103.1464,103.2712,103.1286,103.1999,2493.0
2019-05-06 12:40:00,115.85,115.91,115.83,115.86,1819.0,103.2088,103.2622,103.191,103.2177,1819.0
2019-05-06 12:45:00,115.84,115.9,115.79,115.81,3200.0,103.1999,103.2533,103.1553,103.1732,3200.0
2019-05-06 12:50:00,115.78,115.9,115.77,115.9,2406.0,103.1464,103.2533,103.1375,103.2533,2406.0
2019-05-06 12:55:00,115.87,115.93,115.82,115.84,2516.0,103.2266,103.2801,103.1821,103.1999,2516.0
2019-05-06 13:00:00,115.8,115.82,115.67,115.78,3300.0,103.1643,103.1821,103.0484,103.1464,3300.0
2019-05-06 13:05:00,115.8,115.89,115.79,115.79,2331.0,103.1643,103.2444,103.1553,103.1553,2331.0
2019-05-06 13:10:00,115.85,115.89,115.8,115.84,2535.0,103.2088,103.2444,103.1643,103.1999,2535.0
2019-05-06 13:15:00,115.81,115.88,115.7,115.76,3755.0,103.1732,103.2355,103.0752,103.1286,3755.0
2019-05-06 13:20:00,115.72,115.83,115.64,115.82,3717.0,103.093,103.191,103.0217,103.1821,3717.0
2019-05-06 13:25:00,115.81,115.82,115.76,115.82,2117.0,103.1732,103.1821,103.1286,103.1821,2117.0
2019-05-06 13:30:00,115.83,115.87,115.74,115.76,2611.0,103.191,103.2266,103.1108,103.1286,2611.0
2019-05-06 13:35:00,115.69,115.75,115.68,115.71,2026.0,103.0663,103.1197,103.0573,103.0841,2026.0
2019-05-06 13:40:00,115.71,115.82,115.7,115.78,4299.0,103.0841,103.1821,103.0752,103.1464,4299.0
2019-05-06 13:45:00,115.85,115.86,115.76,115.85,3148.0,103.2088,103.2177,103.1286,103.2088,3148.0
2019-05-06 13:50:00,115.85,115.85,115.76,115.78,2541.0,103.2088,103.2088,103.1286,103.1464,2541.0
2019-05-06 13:55:00,115.75,115.76,115.69,115.74,2100.0,103.1197,103.1286,103.0663,103.1108,2100.0
2019-05-06 14:00:00,115.83,115.83,115.76,115.83,2901.0,103.191,103.191,103.1286,103.191,2901.0
2019-05-06 14:05:00,115.8,115.82,115.77,115.8,3066.0,103.1643,103.1821,103.1375,103.1643,3066.0
2019-05-06 14:10:00,115.84,115.99,115.82,115.96,3519.0,103.1999,103.3335,103.1821,103.3068,3519.0
2019-05-06 14:15:00,115.95,116.13,115.95,116.11,1312.0,103.2979,103.4582,103.2979,103.4404,1312.0
2019-05-06 14:20:00,116.09,116.13,115.99,115.99,3742.0,103.4226,103.4582,103.3335,103.3335,3742.0
2019-05-06 14:25:00,116.02,116.15,116.02,116.14,1761.0,103.3602,103.4761,103.3602,103.4672,1761.0
2019-05-06 14:30:00,116.12,116.25,116.11,116.25,2703.0,103.4493,103.5651,103.4404,103.5651,2703.0
2019-05-06 14:35:00,116.27,116.29,116.22,116.22,2209.0,103.583,103.6008,103.5384,103.5384,2209.0
2019-05-06 14:40:00,116.26,116.28,116.22,116.28,3049.0,103.5741,103.5919,103.5384,103.5919,3049.0
2019-05-06 14:45:00,116.32,116.47,116.28,116.47,2511.0,103.6275,103.7611,103.5919,103.7611,2511.0
2019-05-06 14:50:00,116.48,116.5,116.39,116.47,2107.0,103.7701,103.7879,103.6899,103.7611,2107.0
2019-05-06 14:55:00,116.49,116.49,116.33,116.33,4908.0,103.779,103.779,103.6364,103.6364,4908.0
2019-05-06 15:00:00,116.33,116.4,116.23,116.26,4000.0,103.6364,103.6988,103.5473,103.5741,4000.0
2019-05-06 15:05:00,116.27,116.37,116.26,116.35,4533.0,103.583,103.6721,103.5741,103.6542,4533.0
2019-05-06 15:10:00,116.38,116.38,116.15,116.16,5043.0,103.681,103.681,103.4761,103.485,5043.0
2019-05-06 15:15:00,116.15,116.33,116.15,116.26,5642.0,103.4761,103.6364,103.4761,103.5741,5642.0
2019-05-06 15:20:00,116.26,116.32,116.2,116.27,5320.0,103.5741,103.6275,103.5206,103.583,5320.0
2019-05-06 15:25:00,116.27,116.38,116.25,116.33,6274.0,103.583,103.681,103.5651,103.6364,6274.0
2019-05-06 15:30:00,116.34,116.51,116.26,116.51,4052.0,103.6453,103.7968,103.5741,103.7968,4052.0
2019-05-06 15:35:00,116.48,116.49,116.37,116.42,7188.0,103.7701,103.779,103.6721,103.7166,7188.0
2019-05-06 15:40:00,116.45,116.47,116.34,116.38,11235.0,103.7433,103.7611,103.6453,103.681,11235.0
2019-05-06 15:45:00,116.36,116.41,116.29,116.39,13402.0,103.6631,103.7077,103.6008,103.6899,13402.0
2019-05-06 15:50:00,116.4,116.47,116.29,116.31,20217.0,103.6988,103.7611,103.6008,103.6186,20217.0
2019-05-06 15:55:00,116.3,116.31,116.2,116.29,39540.0,103.6097,103.6186,103.5206,103.6008,39540.0
2019-05-07 09:30:00,115.04,115.37,114.46,114.79,17461.0,102.4872,102.7812,101.9705,102.2645,17461.0
2019-05-07 09:35:00,114.69,114.81,114.41,114.61,6257.0,102.1754,102.2823,101.9259,102.1041,6257.0
2019-05-07 09:40:00,114.66,114.75,114.13,114.34,37066.0,102.1486,102.2288,101.6765,101.8636,37066.0
2019-05-07 09:45:00,114.34,114.54,113.9,114.07,98410.0,101.8636,102.0417,101.4716,101.623,98410.0
2019-05-07 09:50:00,114.02,114.26,113.91,114.26,18075.0,101.5785,101.7923,101.4805,101.7923,18075.0
2019-05-07 09:55:00,114.21,114.51,114.21,114.26,9410.0,101.7477,102.015,101.7477,101.7923,9410.0
2019-05-07 10:00:00,114.3,114.46,114.09,114.12,13443.0,101.8279,101.9705,101.6408,101.6676,13443.0
2019-05-07 10:05:00,114.1,114.15,113.99,114.11,13213.0,101.6498,101.6943,101.5518,101.6587,13213.0
2019-05-07 10:10:00,114.11,114.15,113.95,113.96,25104.0,101.6587,101.6943,101.5161,101.525,25104.0
2019-05-07 10:15:00,113.95,114.24,113.9,114.19,9963.0,101.5161,101.7745,101.4716,101.7299,9963.0
2019-05-07 10:20:00,114.18,114.28,114.11,114.16,5398.0,101.721,101.8101,101.6587,101.7032,5398.0
2019-05-07 10:25:00,114.18,114.24,114.1,114.24,6467.0,101.721,101.7745,101.6498,101.7745,6467.0
2019-05-07 10:30:00,114.28,114.4,114.25,114.32,5132.0,101.8101,101.917,101.7834,101.8457,5132.0
2019-05-07 10:35:00,114.31,114.36,114.09,114.09,5232.0,101.8368,101.8814,101.6408,101.6408,5232.0
2019-05-07 10:40:00,114.09,114.11,113.95,114.04,3994.0,101.6408,101.6587,101.5161,101.5963,3994.0
2019-05-07 10:45:00,114.03,114.38,114.02,114.31,3740.0,101.5874,101.8992,101.5785,101.8368,3740.0
2019-05-07 10:50:00,114.37,114.55,114.34,114.51,13900.0,101.8903,102.0506,101.8636,102.015,13900.0
2019-05-07 10:55:00,114.61,114.64,114.47,114.51,4327.0,102.1041,102.1308,101.9794,102.015,4327.0
2019-05-07 11:00:00,114.49,114.5,114.27,114.27,6100.0,101.9972,102.0061,101.8012,101.8012,6100.0
2019-05-07 11:05:00,114.28,114.45,114.26,114.43,3938.0,101.8101,101.9616,101.7923,101.9437,3938.0
2019-05-07 11:10:00,114.52,114.61,114.42,114.58,11241.0,102.0239,102.1041,101.9348,102.0774,11241.0
2019-05-07 11:15:00,114.6,114.73,114.47,114.54,5700.0,102.0952,102.211,101.9794,102.0417,5700.0
2019-05-07 11:20:00,114.53,114.62,114.46,114.53,3677.0,102.0328,102.113,101.9705,102.0328,3677.0
2019-05-07 11:25:00,114.53,114.65,114.46,114.58,3500.0,102.0328,102.1397,101.9705,102.0774,3500.0
2019-05-07 11:30:00,114.65,114.76,114.62,114.72,3955.0,102.1397,102.2377,102.113,102.2021,3955.0
2019-05-07 11:35:00,114.7,114.7,114.36,114.51,5458.0,102.1843,102.1843,101.8814,102.015,5458.0
2019-05-07 11:40:00,114.57,114.66,114.38,114.42,4612.0,102.0685,102.1486,101.8992,101.9348,4612.0
2019-05-07 11:45:00,114.34,114.46,114.32,114.39,3701.0,101.8636,101.9705,101.8457,101.9081,3701.0
2019-05-07 11:50:00,114.39,114.39,114.18,114.28,5959.0,101.9081,101.9081,101.721,101.8101,5959.0
2019-05-07 11:55:00,114.27,114.31,114.15,114.24,7850.0,101.8012,101.8368,101.6943,101.7745,7850.0
2019-05-07 12:00:00,114.19,114.26,114.07,114.24,3000.0,101.7299,101.7923,101.623,101.7745,3000.0
2019-05-07 12:05:00,114.26,114.39,114.26,114.32,3026.0,101.7923,101.9081,101.7923,101.8457,3026.0
2019-05-07 12:10:00,114.34,114.37,114.28,114.32,2902.0,101.8636,101.8903,101.8101,101.8457,2902.0
2019-05-07 12:15:00,114.25,114.31,114.21,114.31,1897.0,101.7834,101.8368,101.7477,101.8368,1897.0
2019-05-07 12:20:00,114.3,114.49,114.27,114.38,7514.0,101.8279,101.9972,101.8012,101.8992,7514.0
2019-05-07 12:25:00,114.46,114.58,114.41,114.57,8275.0,101.9705,102.0774,101.9259,102.0685,8275.0
2019-05-07 12:30:00,114.54,114.6,114.51,114.56,5100.0,102.0417,102.0952,102.015,102.0596,5100.0
2019-05-07 12:35:00,114.58,114.62,114.39,114.39,14913.0,102.0774,102.113,101.9081,101.9081,14913.0
2019-05-07 12:40:00,114.43,114.43,114.35,114.43,2200.0,101.9437,101.9437,101.8725,101.9437,2200.0
2019-05-07 12:45:00,114.43,114.66,114.43,114.64,8262.0,101.9437,102.1486,101.9437,102.1308,8262.0
2019-05-07 12:50:00,114.62,114.87,114.61,114.82,2664.0,102.113,102.3357,102.1041,102.2912,2664.0
2019-05-07 12:55:00,114.87,114.87,114.72,114.75,2923.0,102.3357,102.3357,102.2021,102.2288,2923.0
2019-05-07 13:00:00,114.69,114.69,114.45,114.46,4574.0,102.1754,102.1754,101.9616,101.9705,4574.0
2019-05-07 13:05:00,114.53,114.53,114.35,114.4,4283.0,102.0328,102.0328,101.8725,101.917,4283.0
2019-05-07 13:10:00,114.39,114.56,114.34,114.46,7376.0,101.9081,102.0596,101.8636,101.9705,7376.0
2019-05-07 13:15:00,114.41,114.42,114.29,114.38,3300.0,101.9259,101.9348,101.819,101.8992,3300.0
2019-05-07 13:20:00,114.39,114.45,114.29,114.41,4286.0,101.9081,101.9616,101.819,101.9259,4286.0
2019-05-07 13:25:00,114.38,114.42,114.31,114.31,5782.0,101.8992,101.9348,101.8368,101.8368,5782.0
2019-05-07 13:30:00,114.36,114.36,114.15,114.28,7015.0,101.8814,101.8814,101.6943,101.8101,7015.0
2019-05-07 13:35:00,114.27,114.35,114.21,114.23,7478.0,101.8012,101.8725,101.7477,101.7656,7478.0
2019-05-07 13:40:00,114.23,114.26,114.09,114.11,4255.0,101.7656,101.7923,101.6408,101.6587,4255.0
2019-05-07 13:45:00,114.15,114.26,114.15,114.21,3353.0,101.6943,101.7923,101.6943,101.7477,3353.0
2019-05-07 13:50:00,114.18,114.5,114.18,114.45,5997.0,101.721,102.0061,101.721,101.9616,5997.0
2019-05-07 13:55:00,114.46,114.48,114.3,114.33,3814.0,101.9705,101.9883,101.8279,101.8547,3814.0
2019-05-07 14:00:00,114.35,114.35,114.15,114.15,5533.0,101.8725,101.8725,101.6943,101.6943,5533.0
2019-05-07 14:05:00,114.17,114.44,114.12,114.42,4700.0,101.7121,101.9527,101.6676,101.9348,4700.0
2019-05-07 14:10:00,114.44,114.47,114.33,114.39,8400.0,101.9527,101.9794,101.8547,101.9081,8400.0
2019-05-07 14:15:00,114.4,114.5,114.4,114.47,7865.0,101.917,102.0061,101.917,101.9794,7865.0
2019-05-07 14:20:00,114.48,114.61,114.44,114.46,4967.0,101.9883,102.1041,101.9527,101.9705,4967.0
2019-05-07 14:25:00,114.48,114.53,114.33,114.38,5900.0,101.9883,102.0328,101.8547,101.8992,5900.0
2019-05-07 14:30:00,114.41,114.43,114.24,114.27,11800.0,101.9259,101.9437,101.7745,101.8012,11800.0
2019-05-07 14:35:00,114.24,114.37,114.19,114.37,12918.0,101.7745,101.8903,101.7299,101.8903,12918.0
2019-05-07 14:40:00,114.43,114.57,114.39,114.39,6529.0,101.9437,102.0685,101.9081,101.9081,6529.0
2019-05-07 14:45:00,114.42,114.42,114.29,114.29,4000.0,101.9348,101.9348,101.819,101.819,4000.0
2019-05-07 14:50:00,114.3,114.63,114.29,114.63,15205.0,101.8279,102.1219,101.819,102.1219,15205.0
2019-05-07 14:55:00,114.64,114.69,114.43,114.43,8253.0,102.1308,102.1754,101.9437,101.9437,8253.0
2019-05-07 15:00:00,114.43,114.43,114.16,114.25,7441.0,101.9437,101.9437,101.7032,101.7834,7441.0
2019-05-07 15:05:00,114.25,114.26,114.09,114.24,7085.0,101.7834,101.7923,101.6408,101.7745,7085.0
2019-05-07 15:10:00,114.24,114.35,114.2,114.3,8034.0,101.7745,101.8725,101.7388,101.8279,8034.0
2019-05-07 15:15:00,114.31,114.4,114.24,114.3,4974.0,101.8368,101.917,101.7745,101.8279,4974.0
2019-05-07 15:20:00,114.33,114.36,114.18,114.18,6549.0,101.8547,101.8814,101.721,101.721,6549.0
2019-05-07 15:25:00,114.24,114.3,114.16,114.19,8562.0,101.7745,101.8279,101.7032,101.7299,8562.0
2019-05-07 15:30:00,114.17,114.19,113.97,114.05,8681.0,101.7121,101.7299,101.5339,101.6052,8681.0
2019-05-07 15:35:00,114.01,114.01,113.76,113.82,14429.0,101.5696,101.5696,101.3469,101.4003,14429.0
2019-05-07 15:40:00,113.79,114.14,113.79,114.13,16230.0,101.3736,101.6854,101.3736,101.6765,16230.0
2019-05-07 15:45:00,114.13,114.22,114.12,114.15,18644.0,101.6765,101.7567,101.6676,101.6943,18644.0
2019-05-07 15:50:00,114.17,114.46,114.12,114.37,23897.0,101.7121,101.9705,101.6676,101.8903,23897.0
2019-05-07 15:55:00,114.4,114.57,114.3,114.45,58680.0,101.917,102.0685,101.8279,101.9616,58680.0
2019-05-08 09:30:00,114.08,114.14,113.76,113.91,13988.0,101.6319,101.6854,101.3469,101.4805,13988.0
2019-05-08 09:35:00,113.96,114.05,113.88,114.03,1927.0,101.525,101.6052,101.4538,101.5874,1927.0
2019-05-08 09:40:00,113.96,114.2,113.88,114.03,2301.0,101.525,101.7388,101.4538,101.5874,2301.0
2019-05-08 09:45:00,114.12,114.16,113.98,113.98,2350.0,101.6676,101.7032,101.5428,101.5428,2350.0
2019-05-08 09:50:00,113.96,113.96,113.8,113.85,2905.0,101.525,101.525,101.3825,101.427,2905.0
2019-05-08 09:55:00,113.86,114.01,113.75,113.75,2548.0,101.4359,101.5696,101.3379,101.3379,2548.0
2019-05-08 10:00:00,113.87,114.03,113.78,113.78,7434.0,101.4448,101.5874,101.3647,101.3647,7434.0
2019-05-08 10:05:00,113.75,113.97,113.73,113.8,3835.0,101.3379,101.5339,101.3201,101.3825,3835.0
2019-05-08 10:10:00,113.76,113.8,113.67,113.73,1500.0,101.3469,101.3825,101.2667,101.3201,1500.0
2019-05-08 10:15:00,113.69,113.8,113.63,113.8,3015.0,101.2845,101.3825,101.231,101.3825,3015.0
2019-05-08 10:20:00,113.86,114.0,113.71,113.74,6185.0,101.4359,101.5607,101.3023,101.329,6185.0
2019-05-08 10:25:00,113.69,113.96,113.66,113.69,14626.0,101.2845,101.525,101.2578,101.2845,14626.0
2019-05-08 10:30:00,113.76,113.81,113.56,113.59,5941.0,101.3469,101.3914,101.1687,101.1954,5941.0
2019-05-08 10:35:00,113.57,113.69,113.53,113.66,4905.0,101.1776,101.2845,101.1419,101.2578,4905.0
2019-05-08 10:40:00,113.7,113.78,113.7,113.77,6320.0,101.2934,101.3647,101.2934,101.3558,6320.0
2019-05-08 10:45:00,113.76,113.86,113.58,113.58,9632.0,101.3469,101.4359,101.1865,101.1865,9632.0
2019-05-08 10:50:00,113.62,113.66,113.54,113.6,3251.0,101.2221,101.2578,101.1509,101.2043,3251.0
2019-05-08 10:55:00,113.63,113.73,113.45,113.73,5237.0,101.231,101.3201,101.0707,101.3201,5237.0
2019-05-08 11:00:00,113.78,114.11,113.75,114.11,12831.0,101.3647,101.6587,101.3379,101.6587,12831.0
2019-05-08 11:05:00,114.11,114.3,114.02,114.07,6280.0,101.6587,101.8279,101.5785,101.623,6280.0
2019-05-08 11:10:00,114.09,114.16,113.97,113.97,7539.0,101.6408,101.7032,101.5339,101.5339,7539.0
2019-05-08 11:15:00,113.99,114.08,113.91,113.92,15143.0,101.5518,101.6319,101.4805,101.4894,15143.0
2019-05-08 11:20:00,113.93,113.95,113.79,113.83,2359.0,101.4983,101.5161,101.3736,101.4092,2359.0
2019-05-08 11:25:00,113.88,113.88,113.75,113.81,2694.0,101.4538,101.4538,101.3379,101.3914,2694.0
2019-05-08 11:30:00,113.76,113.94,113.56,113.65,7859.0,101.3469,101.5072,101.1687,101.2489,7859.0
2019-05-08 11:35:00,113.66,113.71,113.48,113.56,5535.0,101.2578,101.3023,101.0974,101.1687,5535.0
2019-05-08 11:40:00,113.55,113.74,113.52,113.69,2798.0,101.1598,101.329,101.133,101.2845,2798.0
2019-05-08 11:45:00,113.67,113.8,113.61,113.77,2200.0,101.2667,101.3825,101.2132,101.3558,2200.0
2019-05-08 11:50:00,113.84,113.93,113.78,113.92,2270.0,101.4181,101.4983,101.3647,101.4894,2270.0
2019-05-08 11:55:00,113.93,114.09,113.93,113.95,2600.0,101.4983,101.6408,101.4983,101.5161,2600.0
2019-05-08 12:00:00,113.92,113.93,113.75,113.78,2900.0,101.4894,101.4983,101.3379,101.3647,2900.0
2019-05-08 12:05:00,113.83,113.89,113.79,113.82,2700.0,101.4092,101.4627,101.3736,101.4003,2700.0
2019-05-08 12:10:00,113.79,113.82,113.72,113.78,6201.0,101.3736,101.4003,101.3112,101.3647,6201.0
2019-05-08 12:15:00,113.79,113.82,113.75,113.76,11453.0,101.3736,101.4003,101.3379,101.3469,11453.0
2019-05-08 12:20:00,113.76,113.84,113.74,113.83,6352.0,101.3469,101.4181,101.329,101.4092,6352.0
2019-05-08 12:25:00,113.82,114.01,113.76,114.01,15062.0,101.4003,101.5696,101.3469,101.5696,15062.0
2019-05-08 12:30:00,114.0,114.0,113.91,113.97,4027.0,101.5607,101.5607,101.4805,101.5339,4027.0
2019-05-08 12:35:00,113.93,114.03,113.92,113.92,4114.0,101.4983,101.5874,101.4894,101.4894,4114.0
2019-05-08 12:40:00,113.93,114.05,113.93,114.01,5247.0,101.4983,101.6052,101.4983,101.5696,5247.0
2019-05-08 12:45:00,114.01,114.04,113.9,113.92,9006.0,101.5696,101.5963,101.4716,101.4894,9006.0
2019-05-08 12:50:00,113.93,113.96,113.93,113.95,569.0,101.4983,101.525,101.4983,101.5161,569.0
2019-05-08 12:55:00,113.97,114.05,113.97,114.02,3670.0,101.5339,101.6052,101.5339,101.5785,3670.0
2019-05-08 13:00:00,114.02,114.05,113.92,114.0,4091.0,101.5785,101.6052,101.4894,101.5607,4091.0
2019-05-08 13:05:00,113.97,114.0,113.86,113.86,1747.0,101.5339,101.5607,101.4359,101.4359,1747.0
2019-05-08 13:10:00,113.84,113.84,113.75,113.75,3450.0,101.4181,101.4181,101.3379,101.3379,3450.0
2019-05-08 13:15:00,113.81,113.81,113.73,113.77,2000.0,101.3914,101.3914,101.3201,101.3558,2000.0
2019-05-08 13:20:00,113.77,113.88,113.73,113.82,3031.0,101.3558,101.4538,101.3201,101.4003,3031.0
2019-05-08 13:25:00,113.8,113.84,113.77,113.84,1399.0,101.3825,101.4181,101.3558,101.4181,1399.0
2019-05-08 13:30:00,113.84,113.84,113.75,113.81,2682.0,101.4181,101.4181,101.3379,101.3914,2682.0
2019-05-08 13:35:00,113.82,113.85,113.7,113.73,3401.0,101.4003,101.427,101.2934,101.3201,3401.0
2019-05-08 13:40:00,113.74,113.81,113.68,113.81,2603.0,101.329,101.3914,101.2756,101.3914,2603.0
2019-05-08 13:45:00,113.83,113.86,113.76,113.81,2500.0,101.4092,101.4359,101.3469,101.3914,2500.0
2019-05-08 13:50:00,113.86,113.9,113.81,113.83,2665.0,101.4359,101.4716,101.3914,101.4092,2665.0
2019-05-08 13:55:00,113.82,113.84,113.79,113.8,1600.0,101.4003,101.4181,101.3736,101.3825,1600.0
2019-05-08 14:00:00,113.77,113.84,113.71,113.77,2113.0,101.3558,101.4181,101.3023,101.3558,2113.0
2019-05-08 14:05:00,113.76,113.78,113.74,113.77,2505.0,101.3469,101.3647,101.329,101.3558,2505.0
2019-05-08 14:10:00,113.77,113.77,113.69,113.69,2000.0,101.3558,101.3558,101.2845,101.2845,2000.0
2019-05-08 14:15:00,113.7,113.8,113.69,113.76,2768.0,101.2934,101.3825,101.2845,101.3469,2768.0
2019-05-08 14:20:00,113.78,113.81,113.72,113.81,1700.0,101.3647,101.3914,101.3112,101.3914,1700.0
2019-05-08 14:25:00,113.81,113.85,113.78,113.81,1301.0,101.3914,101.427,101.3647,101.3914,1301.0
2019-05-08 14:30:00,113.83,114.0,113.83,114.0,1911.0,101.4092,101.5607,101.4092,101.5607,1911.0
2019-05-08 14:35:00,113.97,114.02,113.93,114.01,4462.0,101.5339,101.5785,101.4983,101.5696,4462.0
2019-05-08 14:40:00,114.08,114.11,113.94,114.06,7513.0,101.6319,101.6587,101.5072,101.6141,7513.0
2019-05-08 14:45:00,114.13,114.35,114.12,114.33,9800.0,101.6765,101.8725,101.6676,101.8547,9800.0
2019-05-08 14:50:00,114.3,114.41,114.27,114.39,6353.0,101.8279,101.9259,101.8012,101.9081,6353.0
2019-05-08 14:55:00,114.39,114.47,114.37,114.37,3173.0,101.9081,101.9794,101.8903,101.8903,3173.0
2019-05-08 15:00:00,114.41,114.48,114.41,114.47,3293.0,101.9259,101.9883,101.9259,101.9794,3293.0
2019-05-08 15:05:00,114.37,114.47,114.36,114.42,3147.0,101.8903,101.9794,101.8814,101.9348,3147.0
2019-05-08 15:10:00,114.45,114.51,114.41,114.47,3999.0,101.9616,102.015,101.9259,101.9794,3999.0
2019-05-08 15:15:00,114.48,114.58,114.43,114.57,5641.0,101.9883,102.0774,101.9437,102.0685,5641.0
2019-05-08 15:20:00,114.57,114.64,114.56,114.62,5142.0,102.0685,102.1308,102.0596,102.113,5142.0
2019-05-08 15:25:00,114.63,114.63,114.54,114.55,4039.0,102.1219,102.1219,102.0417,102.0506,4039.0
2019-05-08 15:30:00,114.54,114.62,114.54,114.56,4725.0,102.0417,102.113,102.0417,102.0596,4725.0
2019-05-08 15:35:00,114.55,114.58,114.54,114.55,5404.0,102.0506,102.0774,102.0417,102.0506,5404.0
2019-05-08 15:40:00,114.54,114.54,114.4,114.41,8387.0,102.0417,102.0417,101.917,101.9259,8387.0
2019-05-08 15:45:00,114.41,114.42,114.28,114.32,9018.0,101.9259,101.9348,101.8101,101.8457,9018.0
2019-05-08 15:50:00,114.31,114.31,114.08,114.09,15953.0,101.8368,101.8368,101.6319,101.6408,15953.0
2019-05-08 15:55:00,114.06,114.14,113.95,114.01,38528.0,101.6141,101.6854,101.5161,101.5696,38528.0
2019-05-09 09:30:00,112.77,113.13,112.55,112.94,11468.0,100.8921,101.2142,100.6953,101.0442,11468.0
2019-05-09 09:35:00,112.93,112.98,112.73,112.88,11808.0,101.0352,101.08,100.8563,100.9905,11808.0
2019-05-09 09:40:00,112.83,112.83,112.28,112.45,14606.0,100.9458,100.9458,100.4537,100.6058,14606.0
2019-05-09 09:45:00,112.4,112.4,112.18,112.39,3505.0,100.5611,100.5611,100.3642,100.5521,3505.0
2019-05-09 09:50:00,112.39,112.44,112.25,112.31,6456.0,100.5521,100.5968,100.4269,100.4805,6456.0
2019-05-09 09:55:00,112.38,112.5,112.29,112.48,4100.0,100.5432,100.6505,100.4626,100.6326,4100.0
2019-05-09 10:00:00,112.49,112.51,112.34,112.43,3609.0,100.6416,100.6595,100.5074,100.5879,3609.0
2019-05-09 10:05:00,112.48,112.56,112.31,112.4,4494.0,100.6326,100.7042,100.4805,100.5611,4494.0
2019-05-09 10:10:00,112.47,112.53,112.44,112.47,5783.0,100.6237,100.6774,100.5968,100.6237,5783.0
2019-05-09 10:15:00,112.5,112.55,112.46,112.46,4369.0,100.6505,100.6953,100.6147,100.6147,4369.0
2019-05-09 10:20:00,112.48,112.5,112.38,112.39,5849.0,100.6326,100.6505,100.5432,100.5521,5849.0
2019-05-09 10:25:00,112.38,112.39,112.24,112.35,5972.0,100.5432,100.5521,100.4179,100.5163,5972.0
2019-05-09 10:30:00,112.3,112.42,112.28,112.41,5912.0,100.4716,100.5789,100.4537,100.57,5912.0
2019-05-09 10:35:00,112.41,112.49,112.36,112.41,5732.0,100.57,100.6416,100.5253,100.57,5732.0
2019-05-09 10:40:00,112.37,112.61,112.37,112.55,3500.0,100.5342,100.7489,100.5342,100.6953,3500.0
2019-05-09 10:45:00,112.54,112.88,112.54,112.81,4316.0,100.6863,100.9905,100.6863,100.9279,4316.0
2019-05-09 10:50:00,112.84,112.85,112.69,112.73,4422.0,100.9547,100.9637,100.8205,100.8563,4422.0
2019-05-09 10:55:00,112.69,112.69,112.43,112.44,5813.0,100.8205,100.8205,100.5879,100.5968,5813.0
2019-05-09 11:00:00,112.42,112.43,112.27,112.43,4700.0,100.5789,100.5879,100.4447,100.5879,4700.0
2019-05-09 11:05:00,112.37,112.4,112.13,112.24,11494.0,100.5342,100.5611,100.3195,100.4179,11494.0
2019-05-09 11:10:00,112.24,112.48,112.16,112.48,4225.0,100.4179,100.6326,100.3463,100.6326,4225.0
2019-05-09 11:15:00,112.43,112.55,112.33,112.33,4125.0,100.5879,100.6953,100.4984,100.4984,4125.0
2019-05-09 11:20:00,112.39,112.4,112.28,112.31,2863.0,100.5521,100.5611,100.4537,100.4805,2863.0
2019-05-09 11:25:00,112.34,112.34,112.0,112.05,8740.0,100.5074,100.5074,100.2032,100.2479,8740.0
2019-05-09 11:30:00,112.15,112.24,112.1,112.15,3300.0,100.3374,100.4179,100.2927,100.3374,3300.0
2019-05-09 11:35:00,112.21,112.36,112.19,112.25,2428.0,100.3911,100.5253,100.3732,100.4269,2428.0
2019-05-09 11:40:00,112.3,112.35,112.17,112.33,3907.0,100.4716,100.5163,100.3553,100.4984,3907.0
2019-05-09 11:45:00,112.38,112.46,112.24,112.41,9197.0,100.5432,100.6147,100.4179,100.57,9197.0
2019-05-09 11:50:00,112.38,112.5,112.23,112.43,4600.0,100.5432,100.6505,100.409,100.5879,4600.0
2019-05-09 11:55:00,112.5,112.54,112.37,112.46,5075.0,100.6505,100.6863,100.5342,100.6147,5075.0
2019-05-09 12:00:00,112.45,112.45,112.34,112.43,6649.0,100.6058,100.6058,100.5074,100.5879,6649.0
2019-05-09 12:05:00,112.43,112.49,112.37,112.49,3600.0,100.5879,100.6416,100.5342,100.6416,3600.0
2019-05-09 12:10:00,112.49,112.6,112.48,112.59,5100.0,100.6416,100.74,100.6326,100.731,5100.0
2019-05-09 12:15:00,112.56,112.66,112.51,112.6,4000.0,100.7042,100.7937,100.6595,100.74,4000.0
2019-05-09 12:20:00,112.59,112.64,112.53,112.53,3899.0,100.731,100.7758,100.6774,100.6774,3899.0
2019-05-09 12:25:00,112.54,112.81,112.54,112.69,6660.0,100.6863,100.9279,100.6863,100.8205,6660.0
2019-05-09 12:30:00,112.75,113.03,112.75,113.0,7646.0,100.8742,101.1247,100.8742,101.0979,7646.0
2019-05-09 12:35:00,113.14,113.21,113.0,113.13,10542.0,101.2231,101.2857,101.0979,101.2142,10542.0
2019-05-09 12:40:00,113.17,113.29,112.88,112.93,5300.0,101.25,101.3573,100.9905,101.0352,5300.0
2019-05-09 12:45:00,112.91,113.08,112.89,113.05,5512.0,101.0173,101.1694,100.9994,101.1426,5512.0
2019-05-09 12:50:00,113.11,113.22,113.05,113.17,3406.0,101.1963,101.2947,101.1426,101.25,3406.0
2019-05-09 12:55:00,113.19,113.38,113.13,113.23,5160.0,101.2678,101.4378,101.2142,101.3036,5160.0
2019-05-09 13:00:00,113.26,113.33,113.21,113.26,8119.0,101.3305,101.3931,101.2857,101.3305,8119.0
2019-05-09 13:05:00,113.21,113.21,113.06,113.09,4000.0,101.2857,101.2857,101.1515,101.1784,4000.0
2019-05-09 13:10:00,113.12,113.24,113.05,113.17,3800.0,101.2052,101.3126,101.1426,101.25,3800.0
2019-05-09 13:15:00,113.22,113.22,113.05,113.08,3756.0,101.2947,101.2947,101.1426,101.1694,3756.0
2019-05-09 13:20:00,113.11,113.16,113.02,113.08,2000.0,101.1963,101.241,101.1158,101.1694,2000.0
2019-05-09 13:25:00,113.13,113.14,112.99,113.05,2933.0,101.2142,101.2231,101.0889,101.1426,2933.0
2019-05-09 13:30:00,113.05,113.05,112.93,113.03,3100.0,101.1426,101.1426,101.0352,101.1247,3100.0
2019-05-09 13:35:00,113.0,113.08,112.97,113.08,3071.0,101.0979,101.1694,101.071,101.1694,3071.0
2019-05-09 13:40:00,113.12,113.15,113.06,113.15,2400.0,101.2052,101.2321,101.1515,101.2321,2400.0
2019-05-09 13:45:00,113.2,113.46,113.19,113.44,5433.0,101.2768,101.5094,101.2678,101.4915,5433.0
2019-05-09 13:50:00,113.4,113.41,113.17,113.2,5000.0,101.4557,101.4647,101.25,101.2768,5000.0
2019-05-09 13:55:00,113.12,113.19,113.06,113.06,4818.0,101.2052,101.2678,101.1515,101.1515,4818.0
2019-05-09 14:00:00,113.07,113.15,112.87,113.04,6712.0,101.1605,101.2321,100.9816,101.1336,6712.0
2019-05-09 14:05:00,112.98,113.08,112.95,113.03,3900.0,101.08,101.1694,101.0531,101.1247,3900.0
2019-05-09 14:10:00,113.02,113.06,112.93,113.05,5506.0,101.1158,101.1515,101.0352,101.1426,5506.0
2019-05-09 14:15:00,113.06,113.23,113.06,113.22,3598.0,101.1515,101.3036,101.1515,101.2947,3598.0
2019-05-09 14:20:00,113.25,113.31,113.23,113.25,4600.0,101.3215,101.3752,101.3036,101.3215,4600.0
2019-05-09 14:25:00,113.24,113.3,113.18,113.28,5026.0,101.3126,101.3663,101.2589,101.3484,5026.0
2019-05-09 14:30:00,113.31,113.35,113.28,113.28,3837.0,101.3752,101.411,101.3484,101.3484,3837.0
2019-05-09 14:35:00,113.4,113.42,113.31,113.31,2100.0,101.4557,101.4736,101.3752,101.3752,2100.0
2019-05-09 14:40:00,113.33,113.43,113.33,113.35,3700.0,101.3931,101.4826,101.3931,101.411,3700.0
2019-05-09 14:45:00,113.31,113.35,113.22,113.25,6152.0,101.3752,101.411,101.2947,101.3215,6152.0
2019-05-09 14:50:00,113.25,113.31,113.21,113.22,10281.0,101.3215,101.3752,101.2857,101.2947,10281.0
2019-05-09 14:55:00,113.24,113.24,112.95,112.96,4651.0,101.3126,101.3126,101.0531,101.0621,4651.0
2019-05-09 15:00:00,112.98,113.04,112.81,112.92,6361.0,101.08,101.1336,100.9279,101.0263,6361.0
2019-05-09 15:05:00,112.96,112.97,112.71,112.74,9047.0,101.0621,101.071,100.8384,100.8652,9047.0
2019-05-09 15:10:00,112.75,112.88,112.74,112.83,9262.0,100.8742,100.9905,100.8652,100.9458,9262.0
2019-05-09 15:15:00,112.84,112.85,112.69,112.73,17175.0,100.9547,100.9637,100.8205,100.8563,17175.0
2019-05-09 15:20:00,112.74,112.74,112.64,112.64,8646.0,100.8652,100.8652,100.7758,100.7758,8646.0
2019-05-09 15:25:00,112.65,113.01,112.64,113.0,18948.0,100.7847,101.1068,100.7758,101.0979,18948.0
2019-05-09 15:30:00,112.98,113.19,112.98,113.12,30946.0,101.08,101.2678,101.08,101.2052,30946.0
2019-05-09 15:35:00,113.1,113.23,113.03,113.23,10659.0,101.1873,101.3036,101.1247,101.3036,10659.0
2019-05-09 15:40:00,113.23,113.23,113.04,113.1,42964.0,101.3036,101.3036,101.1336,101.1873,42964.0
2019-05-09 15:45:00,113.13,113.14,112.9,112.9,19474.0,101.2142,101.2231,101.0084,101.0084,19474.0
2019-05-09 15:50:00,112.89,113.06,112.88,113.06,21812.0,100.9994,101.1515,100.9905,101.1515,21812.0
2019-05-09 15:55:00,113.03,113.1,112.86,112.89,71163.0,101.1247,101.1873,100.9726,100.9994,71163.0
2019-05-10 09:30:00,112.55,112.95,112.16,112.49,19173.0,100.6953,101.0531,100.3463,100.6416,19173.0
2019-05-10 09:35:00,112.34,112.46,112.09,112.37,4200.0,100.5074,100.6147,100.2837,100.5342,4200.0
2019-05-10 09:40:00,112.43,112.57,112.25,112.25,4300.0,100.5879,100.7131,100.4269,100.4269,4300.0
2019-05-10 09:45:00,112.21,112.42,112.14,112.14,3500.0,100.3911,100.5789,100.3284,100.3284,3500.0
2019-05-10 09:50:00,112.26,112.32,112.09,112.16,7001.0,100.4358,100.4895,100.2837,100.3463,7001.0
2019-05-10 09:55:00,112.18,112.18,112.0,112.09,2000.0,100.3642,100.3642,100.2032,100.2837,2000.0
2019-05-10 10:00:00,112.07,112.18,111.94,112.11,5987.0,100.2658,100.3642,100.1495,100.3016,5987.0
2019-05-10 10:05:00,112.0,112.12,111.95,112.08,2677.0,100.2032,100.3105,100.1585,100.2748,2677.0
2019-05-10 10:10:00,112.03,112.1,111.83,111.87,3058.0,100.23,100.2927,100.0511,100.0869,3058.0
2019-05-10 10:15:00,111.85,111.85,111.72,111.84,2800.0,100.069,100.069,99.9527,100.06,2800.0
2019-05-10 10:20:00,111.83,111.9,111.65,111.65,3000.0,100.0511,100.1137,99.8901,99.8901,3000.0
2019-05-10 10:25:00,111.7,111.72,111.4,111.5,20748.0,99.9348,99.9527,99.6664,99.7559,20748.0
2019-05-10 10:30:00,111.48,111.48,111.24,111.28,10574.0,99.738,99.738,99.5232,99.559,10574.0
2019-05-10 10:35:00,111.32,111.36,111.17,111.36,8001.0,99.5948,99.6306,99.4606,99.6306,8001.0
2019-05-10 10:40:00,111.36,111.36,110.91,110.98,14419.0,99.6306,99.6306,99.228,99.2906,14419.0
2019-05-10 10:45:00,110.92,111.01,110.64,110.74,19117.0,99.2369,99.3175,98.9864,99.0759,19117.0
2019-05-10 10:50:00,110.7,110.79,110.49,110.54,33957.0,99.0401,99.1206,98.8522,98.897,33957.0
2019-05-10 10:55:00,110.55,110.78,110.3,110.37,33115.0,98.9059,99.1117,98.6822,98.7449,33115.0
2019-05-10 11:00:00,110.43,110.55,110.32,110.53,6244.0,98.7986,98.9059,98.7001,98.888,6244.0
2019-05-10 11:05:00,110.62,111.07,110.62,111.07,22486.0,98.9685,99.3711,98.9685,99.3711,22486.0
2019-05-10 11:10:00,111.01,111.23,111.0,111.07,7954.0,99.3175,99.5143,99.3085,99.3711,7954.0
2019-05-10 11:15:00,111.03,111.09,110.93,111.09,5722.0,99.3354,99.389,99.2459,99.389,5722.0
2019-05-10 11:20:00,111.14,111.31,111.07,111.1,4999.0,99.4338,99.5859,99.3711,99.398,4999.0
2019-05-10 11:25:00,111.13,111.15,110.83,110.83,10472.0,99.4248,99.4427,99.1564,99.1564,10472.0
2019-05-10 11:30:00,110.8,110.82,110.6,110.65,4700.0,99.1296,99.1475,98.9506,98.9954,4700.0
2019-05-10 11:35:00,110.61,111.0,110.61,110.97,3976.0,98.9596,99.3085,98.9596,99.2817,3976.0
2019-05-10 11:40:00,110.95,110.96,110.61,110.73,4118.0,99.2638,99.2727,98.9596,99.067,4118.0
2019-05-10 11:45:00,110.77,110.79,110.6,110.68,5200.0,99.1027,99.1206,98.9506,99.0222,5200.0
2019-05-10 11:50:00,110.64,110.82,110.54,110.79,4308.0,98.9864,99.1475,98.897,99.1206,4308.0
2019-05-10 11:55:00,110.73,110.92,110.69,110.79,4742.0,99.067,99.2369,99.0312,99.1206,4742.0
2019-05-10 12:00:00,110.91,111.06,110.91,111.0,3538.0,99.228,99.3622,99.228,99.3085,3538.0
2019-05-10 12:05:00,110.99,111.01,110.87,110.9,3160.0,99.2996,99.3175,99.1922,99.219,3160.0
2019-05-10 12:10:00,110.84,111.25,110.83,111.19,18335.0,99.1654,99.5322,99.1564,99.4785,18335.0
2019-05-10 12:15:00,111.17,111.39,111.15,111.35,3700.0,99.4606,99.6574,99.4427,99.6217,3700.0
2019-05-10 12:20:00,111.37,111.38,111.23,111.35,12358.0,99.6395,99.6485,99.5143,99.6217,12358.0
2019-05-10 12:25:00,111.38,111.62,111.37,111.62,4255.0,99.6485,99.8632,99.6395,99.8632,4255.0
2019-05-10 12:30:00,111.55,111.81,111.52,111.72,4221.0,99.8006,100.0332,99.7737,99.9527,4221.0
2019-05-10 12:35:00,111.75,111.75,111.31,111.58,27676.0,99.9795,99.9795,99.5859,99.8274,27676.0
2019-05-10 12:40:00,111.61,111.63,111.4,111.63,6596.0,99.8543,99.8722,99.6664,99.8722,6596.0
2019-05-10 12:45:00,111.6,111.6,111.34,111.38,2862.0,99.8453,99.8453,99.6127,99.6485,2862.0
2019-05-10 12:50:00,111.44,111.59,111.4,111.59,3782.0,99.7022,99.8364,99.6664,99.8364,3782.0
2019-05-10 12:55:00,111.6,111.65,111.5,111.63,3506.0,99.8453,99.8901,99.7559,99.8722,3506.0
2019-05-10 13:00:00,111.61,111.79,111.5,111.79,6468.0,99.8543,100.0153,99.7559,100.0153,6468.0
2019-05-10 13:05:00,111.78,111.78,111.61,111.61,1607.0,100.0064,100.0064,99.8543,99.8543,1607.0
2019-05-10 13:10:00,111.66,111.69,111.55,111.62,8804.0,99.899,99.9258,99.8006,99.8632,8804.0
2019-05-10 13:15:00,111.58,111.83,111.49,111.78,25544.0,99.8274,100.0511,99.7469,100.0064,25544.0
2019-05-10 13:20:00,111.83,112.01,111.83,111.84,5551.0,100.0511,100.2121,100.0511,100.06,5551.0
2019-05-10 13:25:00,111.86,111.94,111.74,111.77,4961.0,100.0779,100.1495,99.9706,99.9974,4961.0
2019-05-10 13:30:00,111.8,111.87,111.76,111.85,6783.0,100.0243,100.0869,99.9885,100.069,6783.0
2019-05-10 13:35:00,111.82,111.85,111.73,111.81,7863.0,100.0421,100.069,99.9616,100.0332,7863.0
2019-05-10 13:40:00,111.78,111.98,111.78,111.95,5159.0,100.0064,100.1853,100.0064,100.1585,5159.0
2019-05-10 13:45:00,111.93,112.17,111.93,112.11,8176.0,100.1406,100.3553,100.1406,100.3016,8176.0
2019-05-10 13:50:00,112.11,112.19,112.03,112.1,5120.0,100.3016,100.3732,100.23,100.2927,5120.0
2019-05-10 13:55:00,112.07,112.1,111.96,112.07,4800.0,100.2658,100.2927,100.1674,100.2658,4800.0
2019-05-10 14:00:00,112.05,112.23,111.96,112.23,5670.0,100.2479,100.409,100.1674,100.409,5670.0
2019-05-10 14:05:00,112.21,112.22,112.12,112.12,10382.0,100.3911,100.4,100.3105,100.3105,10382.0
2019-05-10 14:10:00,112.18,112.18,111.98,111.98,7440.0,100.3642,100.3642,100.1853,100.1853,7440.0
2019-05-10 14:15:00,111.97,111.97,111.7,111.76,7426.0,100.1763,100.1763,99.9348,99.9885,7426.0
2019-05-10 14:20:00,111.79,111.91,111.73,111.74,3791.0,100.0153,100.1227,99.9616,99.9706,3791.0
2019-05-10 14:25:00,111.73,111.82,111.66,111.78,4320.0,99.9616,100.0421,99.899,100.0064,4320.0
2019-05-10 14:30:00,111.82,111.88,111.79,111.85,7465.0,100.0421,100.0958,100.0153,100.069,7465.0
2019-05-10 14:35:00,111.82,111.85,111.56,111.73,32294.0,100.0421,100.069,99.8095,99.9616,32294.0
2019-05-10 14:40:00,111.75,111.83,111.73,111.74,9237.0,99.9795,100.0511,99.9616,99.9706,9237.0
2019-05-10 14:45:00,111.75,111.94,111.75,111.94,7507.0,99.9795,100.1495,99.9795,100.1495,7507.0
2019-05-10 14:50:00,111.94,112.16,111.92,112.12,6240.0,100.1495,100.3463,100.1316,100.3105,6240.0
2019-05-10 14:55:00,112.14,112.14,111.9,112.02,9259.0,100.3284,100.3284,100.1137,100.2211,9259.0
2019-05-10 15:00:00,112.01,112.16,111.99,112.1,7167.0,100.2121,100.3463,100.1942,100.2927,7167.0
2019-05-10 15:05:00,112.15,112.16,112.03,112.09,16195.0,100.3374,100.3463,100.23,100.2837,16195.0
2019-05-10 15:10:00,112.1,112.18,112.04,112.16,9864.0,100.2927,100.3642,100.239,100.3463,9864.0
2019-05-10 15:15:00,112.2,112.47,112.11,112.43,10061.0,100.3821,100.6237,100.3016,100.5879,10061.0
2019-05-10 15:20:00,112.41,112.52,112.35,112.51,9200.0,100.57,100.6684,100.5163,100.6595,9200.0
2019-05-10 15:25:00,112.51,112.68,112.51,112.57,10038.0,100.6595,100.8116,100.6595,100.7131,10038.0
2019-05-10 15:30:00,112.57,112.59,112.22,112.25,13142.0,100.7131,100.731,100.4,100.4269,13142.0
2019-05-10 15:35:00,112.23,112.24,112.02,112.03,16702.0,100.409,100.4179,100.2211,100.23,16702.0
2019-05-10 15:40:00,112.03,112.12,111.95,112.05,24484.0,100.23,100.3105,100.1585,100.2479,24484.0
2019-05-10 15:45:00,112.07,112.26,111.94,111.98,21695.0,100.2658,100.4358,100.1495,100.1853,21695.0
2019-05-10 15:50:00,111.95,112.07,111.93,112.01,34419.0,100.1585,100.2658,100.1406,100.2121,34419.0
2019-05-10 15:55:00,111.99,112.29,111.94,112.27,75403.0,100.1942,100.4626,100.1495,100.4447,75403.0
2019-05-13 09:30:00,110.55,110.59,110.14,110.56,15917.0,98.9059,98.9417,98.5391,98.9149,15917.0
2019-05-13 09:35:00,110.36,110.46,110.04,110.34,4677.0,98.7359,98.8254,98.4496,98.718,4677.0
2019-05-13 09:40:00,110.54,110.88,110.47,110.53,23455.0,98.897,99.2012,98.8343,98.888,23455.0
2019-05-13 09:45:00,110.52,110.7,110.47,110.6,19350.0,98.8791,99.0401,98.8343,98.9506,19350.0
2019-05-13 09:50:00,110.58,110.58,110.09,110.36,14040.0,98.9328,98.9328,98.4944,98.7359,14040.0
2019-05-13 09:55:00,110.45,110.62,110.45,110.62,7180.0,98.8164,98.9685,98.8164,98.9685,7180.0
2019-05-13 10:00:00,110.53,110.74,110.49,110.59,15504.0,98.888,99.0759,98.8522,98.9417,15504.0
2019-05-13 10:05:00,110.59,111.03,110.59,110.76,22240.0,98.9417,99.3354,98.9417,99.0938,22240.0
2019-05-13 10:10:00,110.78,110.85,110.58,110.67,4299.0,99.1117,99.1743,98.9328,99.0133,4299.0
2019-05-13 10:15:00,110.6,110.89,110.59,110.83,2300.0,98.9506,99.2101,98.9417,99.1564,2300.0
2019-05-13 10:20:00,110.76,110.83,110.62,110.8,1953.0,99.0938,99.1564,98.9685,99.1296,1953.0
2019-05-13 10:25:00,110.75,110.83,110.63,110.68,1700.0,99.0848,99.1564,98.9775,99.0222,1700.0
2019-05-13 10:30:00,110.77,110.87,110.62,110.84,4900.0,99.1027,99.1922,98.9685,99.1654,4900.0
2019-05-13 10:35:00,110.94,111.08,110.92,111.08,2800.0,99.2548,99.3801,99.2369,99.3801,2800.0
2019-05-13 10:40:00,111.05,111.17,111.03,111.17,3601.0,99.3532,99.4606,99.3354,99.4606,3601.0
2019-05-13 10:45:00,111.23,111.23,110.92,110.96,8168.0,99.5143,99.5143,99.2369,99.2727,8168.0
2019-05-13 10:50:00,110.91,111.0,110.84,110.86,2732.0,99.228,99.3085,99.1654,99.1833,2732.0
2019-05-13 10:55:00,110.89,110.98,110.68,110.98,4795.0,99.2101,99.2906,99.0222,99.2906,4795.0
2019-05-13 11:00:00,110.99,111.06,110.67,110.67,6168.0,99.2996,99.3622,99.0133,99.0133,6168.0
2019-05-13 11:05:00,110.71,110.99,110.71,110.83,2800.0,99.0491,99.2996,99.0491,99.1564,2800.0
2019-05-13 11:10:00,110.81,111.04,110.8,111.04,3518.0,99.1385,99.3443,99.1296,99.3443,3518.0
2019-05-13 11:15:00,111.0,111.01,110.78,110.78,3079.0,99.3085,99.3175,99.1117,99.1117,3079.0
2019-05-13 11:20:00,110.78,111.15,110.77,111.02,3250.0,99.1117,99.4427,99.1027,99.3264,3250.0
2019-05-13 11:25:00,111.05,111.05,110.84,110.91,2300.0,99.3532,99.3532,99.1654,99.228,2300.0
2019-05-13 11:30:00,110.91,111.0,110.88,110.98,3849.0,99.228,99.3085,99.2012,99.2906,3849.0
2019-05-13 11:35:00,110.94,111.06,110.89,110.95,4402.0,99.2548,99.3622,99.2101,99.2638,4402.0
2019-05-13 11:40:00,110.98,111.06,110.91,110.93,4310.0,99.2906,99.3622,99.228,99.2459,4310.0
2019-05-13 11:45:00,111.02,111.03,110.85,110.89,1500.0,99.3264,99.3354,99.1743,99.2101,1500.0
2019-05-13 11:50:00,110.89,110.9,110.78,110.85,3207.0,99.2101,99.219,99.1117,99.1743,3207.0
2019-05-13 11:55:00,110.85,111.15,110.85,111.13,3597.0,99.1743,99.4427,99.1743,99.4248,3597.0
2019-05-13 12:00:00,111.15,111.18,111.08,111.14,2824.0,99.4427,99.4696,99.3801,99.4338,2824.0
2019-05-13 12:05:00,111.17,111.21,111.01,111.01,2200.0,99.4606,99.4964,99.3175,99.3175,2200.0
2019-05-13 12:10:00,111.14,111.2,111.06,111.1,2700.0,99.4338,99.4875,99.3622,99.398,2700.0
2019-05-13 12:15:00,111.02,111.16,110.95,111.16,2200.0,99.3264,99.4517,99.2638,99.4517,2200.0
2019-05-13 12:20:00,111.14,111.19,111.07,111.09,3100.0,99.4338,99.4785,99.3711,99.389,3100.0
2019-05-13 12:25:00,111.07,111.11,110.94,111.03,11280.0,99.3711,99.4069,99.2548,99.3354,11280.0
2019-05-13 12:30:00,111.02,111.04,110.81,110.88,17379.0,99.3264,99.3443,99.1385,99.2012,17379.0
2019-05-13 12:35:00,110.82,110.99,110.81,110.91,21090.0,99.1475,99.2996,99.1385,99.228,21090.0
2019-05-13 12:40:00,110.84,110.95,110.8,110.89,10360.0,99.1654,99.2638,99.1296,99.2101,10360.0
2019-05-13 12:45:00,110.91,111.08,110.91,111.03,1895.0,99.228,99.3801,99.228,99.3354,1895.0
2019-05-13 12:50:00,111.06,111.09,110.76,110.83,11365.0,99.3622,99.389,99.0938,99.1564,11365.0
2019-05-13 12:55:00,110.78,110.78,110.42,110.47,34090.0,99.1117,99.1117,98.7896,98.8343,34090.0
2019-05-13 13:00:00,110.47,110.51,110.22,110.39,10940.0,98.8343,98.8701,98.6107,98.7628,10940.0
2019-05-13 13:05:00,110.33,110.39,110.3,110.3,3100.0,98.7091,98.7628,98.6822,98.6822,3100.0
2019-05-13 13:10:00,110.3,110.39,110.18,110.37,10500.0,98.6822,98.7628,98.5749,98.7449,10500.0
2019-05-13 13:15:00,110.37,110.42,110.22,110.22,2700.0,98.7449,98.7896,98.6107,98.6107,2700.0
2019-05-13 13:20:00,110.25,110.27,110.14,110.2,4000.0,98.6375,98.6554,98.5391,98.5928,4000.0
2019-05-13 13:25:00,110.26,110.33,110.2,110.23,4402.0,98.6465,98.7091,98.5928,98.6196,4402.0
2019-05-13 13:30:00,110.19,110.35,110.17,110.31,4431.0,98.5838,98.727,98.5659,98.6912,4431.0
2019-05-13 13:35:00,110.33,110.66,110.33,110.62,11070.0,98.7091,99.0043,98.7091,98.9685,11070.0
2019-05-13 13:40:00,110.69,110.71,110.58,110.63,4338.0,99.0312,99.0491,98.9328,98.9775,4338.0
2019-05-13 13:45:00,110.59,110.67,110.52,110.54,3700.0,98.9417,99.0133,98.8791,98.897,3700.0
2019-05-13 13:50:00,110.59,110.72,110.55,110.65,2972.0,98.9417,99.058,98.9059,98.9954,2972.0
2019-05-13 13:55:00,110.71,110.8,110.65,110.8,2677.0,99.0491,99.1296,98.9954,99.1296,2677.0
2019-05-13 14:00:00,110.76,110.83,110.7,110.82,4400.0,99.0938,99.1564,99.0401,99.1475,4400.0
2019-05-13 14:05:00,110.9,110.99,110.81,110.84,2517.0,99.219,99.2996,99.1385,99.1654,2517.0
2019-05-13 14:10:00,110.84,110.84,110.62,110.62,3900.0,99.1654,99.1654,98.9685,98.9685,3900.0
2019-05-13 14:15:00,110.62,110.67,110.59,110.64,4100.0,98.9685,99.0133,98.9417,98.9864,4100.0
2019-05-13 14:20:00,110.66,110.89,110.66,110.87,8716.0,99.0043,99.2101,99.0043,99.1922,8716.0
2019-05-13 14:25:00,110.94,111.25,110.9,111.09,6823.0,99.2548,99.5322,99.219,99.389,6823.0
2019-05-13 14:30:00,111.14,111.17,111.01,111.03,4332.0,99.4338,99.4606,99.3175,99.3354,4332.0
2019-05-13 14:35:00,111.08,111.16,111.02,111.12,5434.0,99.3801,99.4517,99.3264,99.4159,5434.0
2019-05-13 14:40:00,111.1,111.45,111.05,111.16,15328.0,99.398,99.7111,99.3532,99.4517,15328.0
2019-05-13 14:45:00,111.18,111.51,111.18,111.51,5100.0,99.4696,99.7648,99.4696,99.7648,5100.0
2019-05-13 14:50:00,111.54,111.83,111.52,111.68,9869.0,99.7916,100.0511,99.7737,99.9169,9869.0
2019-05-13 14:55:00,111.68,111.74,111.59,111.59,5751.0,99.9169,99.9706,99.8364,99.8364,5751.0
2019-05-13 15:00:00,111.61,111.82,111.55,111.55,7091.0,99.8543,100.0421,99.8006,99.8006,7091.0
2019-05-13 15:05:00,111.54,111.87,111.5,111.77,5814.0,99.7916,100.0869,99.7559,99.9974,5814.0
2019-05-13 15:10:00,111.77,111.8,111.5,111.5,7388.0,99.9974,100.0243,99.7559,99.7559,7388.0
2019-05-13 15:15:00,111.46,111.52,111.37,111.37,7170.0,99.7201,99.7737,99.6395,99.6395,7170.0
2019-05-13 15:20:00,111.36,111.4,111.26,111.26,3889.0,99.6306,99.6664,99.5411,99.5411,3889.0
2019-05-13 15:25:00,111.29,111.36,111.22,111.3,8037.0,99.568,99.6306,99.5053,99.5769,8037.0
2019-05-13 15:30:00,111.26,111.28,111.09,111.19,8231.0,99.5411,99.559,99.389,99.4785,8231.0
2019-05-13 15:35:00,111.19,111.2,111.06,111.16,6573.0,99.4785,99.4875,99.3622,99.4517,6573.0
2019-05-13 15:40:00,111.17,111.28,111.15,111.2,10631.0,99.4606,99.559,99.4427,99.4875,10631.0
2019-05-13 15:45:00,111.21,111.49,111.21,111.45,15227.0,99.4964,99.7469,99.4964,99.7111,15227.0
2019-05-13 15:50:00,111.46,111.46,111.22,111.41,26054.0,99.7201,99.7201,99.5053,99.6753,26054.0
2019-05-13 15:55:00,111.4,111.47,111.24,111.25,70818.0,99.6664,99.729,99.5232,99.5322,70818.0
2019-05-14 09:30:00,111.41,111.46,111.41,111.46,8654.0,99.6753,99.7201,99.6753,99.7201,8654.0
2019-05-14 09:35:00,111.78,111.83,111.25,111.78,3008.0,100.0064,100.0511,99.5322,100.0064,3008.0
2019-05-14 09:40:00,111.91,111.98,111.86,111.86,1560.0,100.1227,100.1853,100.0779,100.0779,1560.0
2019-05-14 09:45:00,111.98,112.13,111.45,111.45,7828.0,100.1853,100.3195,99.7111,99.7111,7828.0
2019-05-14 09:50:00,111.39,111.64,111.39,111.64,1010.0,99.6574,99.8811,99.6574,99.8811,1010.0
2019-05-14 09:55:00,111.66,111.84,111.62,111.64,2200.0,99.899,100.06,99.8632,99.8811,2200.0
2019-05-14 10:00:00,111.68,111.75,111.43,111.45,5800.0,99.9169,99.9795,99.6932,99.7111,5800.0
2019-05-14 10:05:00,111.47,111.5,110.88,111.26,29427.0,99.729,99.7559,99.2012,99.5411,29427.0
2019-05-14 10:10:00,111.4,111.4,111.18,111.28,9922.0,99.6664,99.6664,99.4696,99.559,9922.0
2019-05-14 10:15:00,111.25,111.46,111.24,111.29,3502.0,99.5322,99.7201,99.5232,99.568,3502.0
2019-05-14 10:20:00,111.26,111.48,111.22,111.37,3014.0,99.5411,99.738,99.5053,99.6395,3014.0
2019-05-14 10:25:00,111.38,111.62,111.38,111.44,2800.0,99.6485,99.8632,99.6485,99.7022,2800.0
2019-05-14 10:30:00,111.53,111.62,111.37,111.38,4321.0,99.7827,99.8632,99.6395,99.6485,4321.0
2019-05-14 10:35:00,111.42,111.45,111.36,111.39,5156.0,99.6843,99.7111,99.6306,99.6574,5156.0
2019-05-14 10:40:00,111.35,111.56,111.3,111.56,4769.0,99.6217,99.8095,99.5769,99.8095,4769.0
2019-05-14 10:45:00,111.56,111.59,111.37,111.37,2275.0,99.8095,99.8364,99.6395,99.6395,2275.0
2019-05-14 10:50:00,111.26,111.36,111.23,111.28,2318.0,99.5411,99.6306,99.5143,99.559,2318.0
2019-05-14 10:55:00,111.24,111.35,111.19,111.35,1719.0,99.5232,99.6217,99.4785,99.6217,1719.0
2019-05-14 11:00:00,111.35,111.54,111.26,111.54,5000.0,99.6217,99.7916,99.5411,99.7916,5000.0
2019-05-14 11:05:00,111.59,111.82,111.59,111.8,2200.0,99.8364,100.0421,99.8364,100.0243,2200.0
2019-05-14 11:10:00,111.93,111.93,111.81,111.85,2673.0,100.1406,100.1406,100.0332,100.069,2673.0
2019-05-14 11:15:00,111.85,111.85,111.71,111.72,7397.0,100.069,100.069,99.9437,99.9527,7397.0
2019-05-14 11:20:00,111.72,111.96,111.71,111.92,4700.0,99.9527,100.1674,99.9437,100.1316,4700.0
2019-05-14 11:25:00,111.95,111.98,111.86,111.92,2064.0,100.1585,100.1853,100.0779,100.1316,2064.0
2019-05-14 11:30:00,111.94,111.95,111.83,111.94,2900.0,100.1495,100.1585,100.0511,100.1495,2900.0
2019-05-14 11:35:00,111.92,112.12,111.92,111.98,4233.0,100.1316,100.3105,100.1316,100.1853,4233.0
2019-05-14 11:40:00,111.93,112.01,111.88,111.93,3143.0,100.1406,100.2121,100.0958,100.1406,3143.0
2019-05-14 11:45:00,111.89,112.02,111.88,112.02,5462.0,100.1048,100.2211,100.0958,100.2211,5462.0
2019-05-14 11:50:00,111.97,112.04,111.95,111.98,2009.0,100.1763,100.239,100.1585,100.1853,2009.0
2019-05-14 11:55:00,112.01,112.05,111.82,111.88,7395.0,100.2121,100.2479,100.0421,100.0958,7395.0
2019-05-14 12:00:00,111.91,111.91,111.79,111.86,1509.0,100.1227,100.1227,100.0153,100.0779,1509.0
2019-05-14 12:05:00,111.85,111.86,111.71,111.75,2776.0,100.069,100.0779,99.9437,99.9795,2776.0
2019-05-14 12:10:00,111.75,111.95,111.72,111.87,5604.0,99.9795,100.1585,99.9527,100.0869,5604.0
2019-05-14 12:15:00,111.86,111.86,111.76,111.81,1950.0,100.0779,100.0779,99.9885,100.0332,1950.0
2019-05-14 12:20:00,111.87,111.99,111.86,111.93,2102.0,100.0869,100.1942,100.0779,100.1406,2102.0
2019-05-14 12:25:00,111.96,111.98,111.86,111.86,1570.0,100.1674,100.1853,100.0779,100.0779,1570.0
2019-05-14 12:30:00,111.92,111.99,111.87,111.97,3350.0,100.1316,100.1942,100.0869,100.1763,3350.0
2019-05-14 12:35:00,111.96,112.05,111.92,112.03,3919.0,100.1674,100.2479,100.1316,100.23,3919.0
2019-05-14 12:40:00,111.98,112.03,111.96,111.96,2000.0,100.1853,100.23,100.1674,100.1674,2000.0
2019-05-14 12:45:00,111.99,112.08,111.94,112.08,2538.0,100.1942,100.2748,100.1495,100.2748,2538.0
2019-05-14 12:50:00,112.08,112.15,112.08,112.13,1239.0,100.2748,100.3374,100.2748,100.3195,1239.0
2019-05-14 12:55:00,112.12,112.15,112.07,112.07,3365.0,100.3105,100.3374,100.2658,100.2658,3365.0
2019-05-14 13:00:00,112.1,112.17,112.09,112.17,2520.0,100.2927,100.3553,100.2837,100.3553,2520.0
2019-05-14 13:05:00,112.19,112.2,112.16,112.16,1100.0,100.3732,100.3821,100.3463,100.3463,1100.0
2019-05-14 13:10:00,112.2,112.29,112.2,112.24,4342.0,100.3821,100.4626,100.3821,100.4179,4342.0
2019-05-14 13:15:00,112.22,112.23,112.14,112.14,2750.0,100.4,100.409,100.3284,100.3284,2750.0
2019-05-14 13:20:00,112.15,112.22,112.15,112.22,3970.0,100.3374,100.4,100.3374,100.4,3970.0
2019-05-14 13:25:00,112.2,112.22,112.13,112.16,2187.0,100.3821,100.4,100.3195,100.3463,2187.0
2019-05-14 13:30:00,112.16,112.22,112.16,112.18,2399.0,100.3463,100.4,100.3463,100.3642,2399.0
2019-05-14 13:35:00,112.14,112.15,112.11,112.11,600.0,100.3284,100.3374,100.3016,100.3016,600.0
2019-05-14 13:40:00,112.14,112.17,112.07,112.11,2600.0,100.3284,100.3553,100.2658,100.3016,2600.0
2019-05-14 13:45:00,112.13,112.15,112.07,112.15,3535.0,100.3195,100.3374,100.2658,100.3374,3535.0
2019-05-14 13:50:00,112.3,112.3,112.21,112.23,2100.0,100.4716,100.4716,100.3911,100.409,2100.0
2019-05-14 13:55:00,112.2,112.23,112.14,112.14,1900.0,100.3821,100.409,100.3284,100.3284,1900.0
2019-05-14 14:00:00,112.17,112.17,112.07,112.07,3500.0,100.3553,100.3553,100.2658,100.2658,3500.0
2019-05-14 14:05:00,112.11,112.11,111.94,111.96,3316.0,100.3016,100.3016,100.1495,100.1674,3316.0
2019-05-14 14:10:00,112.07,112.1,111.97,112.01,2989.0,100.2658,100.2927,100.1763,100.2121,2989.0
2019-05-14 14:15:00,112.08,112.11,112.05,112.1,1610.0,100.2748,100.3016,100.2479,100.2927,1610.0
2019-05-14 14:20:00,112.1,112.23,112.1,112.23,3658.0,100.2927,100.409,100.2927,100.409,3658.0
2019-05-14 14:25:00,112.2,112.23,112.15,112.19,2518.0,100.3821,100.409,100.3374,100.3732,2518.0
2019-05-14 14:30:00,112.17,112.17,112.01,112.11,5406.0,100.3553,100.3553,100.2121,100.3016,5406.0
2019-05-14 14:35:00,112.09,112.16,112.06,112.16,2325.0,100.2837,100.3463,100.2569,100.3463,2325.0
2019-05-14 14:40:00,112.1,112.18,112.1,112.16,1980.0,100.2927,100.3642,100.2927,100.3463,1980.0
2019-05-14 14:45:00,112.13,112.14,111.86,111.88,3500.0,100.3195,100.3284,100.0779,100.0958,3500.0
2019-05-14 14:50:00,111.92,111.92,111.72,111.81,6631.0,100.1316,100.1316,99.9527,100.0332,6631.0
2019-05-14 14:55:00,111.85,111.9,111.85,111.9,3200.0,100.069,100.1137,100.069,100.1137,3200.0
2019-05-14 15:00:00,111.91,112.02,111.85,112.02,4117.0,100.1227,100.2211,100.069,100.2211,4117.0
2019-05-14 15:05:00,112.07,112.23,112.0,112.22,3997.0,100.2658,100.409,100.2032,100.4,3997.0
2019-05-14 15:10:00,112.19,112.21,112.07,112.13,3500.0,100.3732,100.3911,100.2658,100.3195,3500.0
2019-05-14 15:15:00,112.16,112.24,112.1,112.24,2294.0,100.3463,100.4179,100.2927,100.4179,2294.0
2019-05-14 15:20:00,112.23,112.25,112.17,112.22,5166.0,100.409,100.4269,100.3553,100.4,5166.0
2019-05-14 15:25:00,112.19,112.26,112.15,112.15,4710.0,100.3732,100.4358,100.3374,100.3374,4710.0
2019-05-14 15:30:00,112.13,112.14,111.75,111.78,10800.0,100.3195,100.3284,99.9795,100.0064,10800.0
2019-05-14 15:35:00,111.77,111.87,111.73,111.83,7695.0,99.9974,100.0869,99.9616,100.0511,7695.0
2019-05-14 15:40:00,111.85,111.91,111.82,111.82,6363.0,100.069,100.1227,100.0421,100.0421,6363.0
2019-05-14 15:45:00,111.82,111.82,111.66,111.69,11463.0,100.0421,100.0421,99.899,99.9258,11463.0
2019-05-14 15:50:00,111.7,111.87,111.63,111.85,23939.0,99.9348,100.0869,99.8722,100.069,23939.0
2019-05-14 15:55:00,111.87,111.91,111.53,111.59,37428.0,100.0869,100.1227,99.7827,99.8364,37428.0
2019-05-15 09:30:00,111.17,111.17,110.9,111.06,9397.0,99.4606,99.4606,99.219,99.3622,9397.0
2019-05-15 09:35:00,111.21,111.59,111.08,111.34,4500.0,99.4964,99.8364,99.3801,99.6127,4500.0
2019-05-15 09:40:00,111.34,111.41,111.18,111.21,4756.0,99.6127,99.6753,99.4696,99.4964,4756.0
2019-05-15 09:45:00,111.3,111.35,111.15,111.16,3288.0,99.5769,99.6217,99.4427,99.4517,3288.0
2019-05-15 09:50:00,111.26,111.33,111.13,111.28,3307.0,99.5411,99.6038,99.4248,99.559,3307.0
2019-05-15 09:55:00,111.28,111.29,111.1,111.2,3515.0,99.559,99.568,99.398,99.4875,3515.0
2019-05-15 10:00:00,111.2,111.32,111.1,111.2,4749.0,99.4875,99.5948,99.398,99.4875,4749.0
2019-05-15 10:05:00,111.19,111.26,111.09,111.26,5665.0,99.4785,99.5411,99.389,99.5411,5665.0
2019-05-15 10:10:00,111.4,111.73,111.05,111.72,5714.0,99.6664,99.9616,99.3532,99.9527,5714.0
2019-05-15 10:15:00,111.72,111.72,111.57,111.64,3017.0,99.9527,99.9527,99.8185,99.8811,3017.0
2019-05-15 10:20:00,111.59,111.71,111.5,111.58,4325.0,99.8364,99.9437,99.7559,99.8274,4325.0
2019-05-15 10:25:00,111.56,111.89,111.55,111.89,4020.0,99.8095,100.1048,99.8006,100.1048,4020.0
2019-05-15 10:30:00,111.85,112.03,111.79,111.79,4537.0,100.069,100.23,100.0153,100.0153,4537.0
2019-05-15 10:35:00,111.82,111.82,111.65,111.7,2550.0,100.0421,100.0421,99.8901,99.9348,2550.0
2019-05-15 10:40:00,111.73,111.94,111.69,111.83,3826.0,99.9616,100.1495,99.9258,100.0511,3826.0
2019-05-15 10:45:00,111.83,111.9,111.69,111.7,9883.0,100.0511,100.1137,99.9258,99.9348,9883.0
2019-05-15 10:50:00,111.75,111.84,111.63,111.63,6284.0,99.9795,100.06,99.8722,99.8722,6284.0
2019-05-15 10:55:00,111.63,111.75,111.57,111.57,4400.0,99.8722,99.9795,99.8185,99.8185,4400.0
2019-05-15 11:00:00,111.64,111.7,111.48,111.6,8592.0,99.8811,99.9348,99.738,99.8453,8592.0
2019-05-15 11:05:00,111.6,111.72,111.55,111.69,3212.0,99.8453,99.9527,99.8006,99.9258,3212.0
2019-05-15 11:10:00,111.68,112.0,111.64,111.9,3400.0,99.9169,100.2032,99.8811,100.1137,3400.0
2019-05-15 11:15:00,111.89,111.97,111.79,111.83,5883.0,100.1048,100.1763,100.0153,100.0511,5883.0
2019-05-15 11:20:00,111.84,111.97,111.83,111.94,3155.0,100.06,100.1763,100.0511,100.1495,3155.0
2019-05-15 11:25:00,111.97,112.11,111.97,112.07,3247.0,100.1763,100.3016,100.1763,100.2658,3247.0
2019-05-15 11:30:00,112.06,112.06,111.91,111.97,10277.0,100.2569,100.2569,100.1227,100.1763,10277.0
2019-05-15 11:35:00,111.95,111.97,111.6,111.94,160162.0,100.1585,100.1763,99.8453,100.1495,160162.0
2019-05-15 11:40:00,111.95,112.28,111.93,112.28,6070.0,100.1585,100.4537,100.1406,100.4537,6070.0
2019-05-15 11:45:00,112.31,112.31,112.08,112.09,3000.0,100.4805,100.4805,100.2748,100.2837,3000.0
2019-05-15 11:50:00,112.09,112.2,112.05,112.17,2296.0,100.2837,100.3821,100.2479,100.3553,2296.0
2019-05-15 11:55:00,112.16,112.2,112.09,112.1,3200.0,100.3463,100.3821,100.2837,100.2927,3200.0
2019-05-15 12:00:00,112.15,112.21,112.11,112.15,3700.0,100.3374,100.3911,100.3016,100.3374,3700.0
2019-05-15 12:05:00,112.15,112.23,112.09,112.09,9117.0,100.3374,100.409,100.2837,100.2837,9117.0
2019-05-15 12:10:00,112.07,112.07,111.84,112.02,48391.0,100.2658,100.2658,100.06,100.2211,48391.0
2019-05-15 12:15:00,112.02,112.13,111.96,112.06,5819.0,100.2211,100.3195,100.1674,100.2569,5819.0
2019-05-15 12:20:00,112.08,112.17,112.03,112.03,2546.0,100.2748,100.3553,100.23,100.23,2546.0
2019-05-15 12:25:00,112.06,112.07,111.95,112.03,39600.0,100.2569,100.2658,100.1585,100.23,39600.0
2019-05-15 12:30:00,112.05,112.11,112.01,112.11,3300.0,100.2479,100.3016,100.2121,100.3016,3300.0
2019-05-15 12:35:00,112.12,112.12,111.95,112.0,5577.0,100.3105,100.3105,100.1585,100.2032,5577.0
2019-05-15 12:40:00,112.02,112.02,111.91,111.92,5649.0,100.2211,100.2211,100.1227,100.1316,5649.0
2019-05-15 12:45:00,111.91,112.13,111.86,112.13,6517.0,100.1227,100.3195,100.0779,100.3195,6517.0
2019-05-15 12:50:00,112.13,112.13,112.02,112.05,2434.0,100.3195,100.3195,100.2211,100.2479,2434.0
2019-05-15 12:55:00,112.07,112.07,111.87,112.03,10676.0,100.2658,100.2658,100.0869,100.23,10676.0
2019-05-15 13:00:00,112.03,112.09,112.01,112.09,2329.0,100.23,100.2837,100.2121,100.2837,2329.0
2019-05-15 13:05:00,112.08,112.1,112.0,112.01,1800.0,100.2748,100.2927,100.2032,100.2121,1800.0
2019-05-15 13:10:00,112.04,112.08,112.03,112.05,2247.0,100.239,100.2748,100.23,100.2479,2247.0
2019-05-15 13:15:00,112.02,112.04,111.96,111.97,4300.0,100.2211,100.239,100.1674,100.1763,4300.0
2019-05-15 13:20:00,111.97,111.97,111.77,111.79,2960.0,100.1763,100.1763,99.9974,100.0153,2960.0
2019-05-15 13:25:00,111.81,111.91,111.76,111.91,2543.0,100.0332,100.1227,99.9885,100.1227,2543.0
2019-05-15 13:30:00,111.9,112.11,111.9,112.09,3829.0,100.1137,100.3016,100.1137,100.2837,3829.0
2019-05-15 13:35:00,112.08,112.14,112.08,112.12,1900.0,100.2748,100.3284,100.2748,100.3105,1900.0
2019-05-15 13:40:00,112.13,112.13,112.03,112.06,3237.0,100.3195,100.3195,100.23,100.2569,3237.0
2019-05-15 13:45:00,112.08,112.21,112.07,112.21,3000.0,100.2748,100.3911,100.2658,100.3911,3000.0
2019-05-15 13:50:00,112.23,112.24,112.17,112.19,1842.0,100.409,100.4179,100.3553,100.3732,1842.0
2019-05-15 13:55:00,112.21,112.21,112.11,112.18,2774.0,100.3911,100.3911,100.3016,100.3642,2774.0
2019-05-15 14:00:00,112.22,112.3,112.22,112.3,2768.0,100.4,100.4716,100.4,100.4716,2768.0
2019-05-15 14:05:00,112.31,112.31,112.22,112.28,4649.0,100.4805,100.4805,100.4,100.4537,4649.0
2019-05-15 14:10:00,112.32,112.41,112.31,112.38,3326.0,100.4895,100.57,100.4805,100.5432,3326.0
2019-05-15 14:15:00,112.35,112.35,112.28,112.34,2952.0,100.5163,100.5163,100.4537,100.5074,2952.0
2019-05-15 14:20:00,112.37,112.43,112.35,112.43,8515.0,100.5342,100.5879,100.5163,100.5879,8515.0
2019-05-15 14:25:00,112.45,112.45,112.25,112.33,6493.0,100.6058,100.6058,100.4269,100.4984,6493.0
2019-05-15 14:30:00,112.32,112.4,112.3,112.33,3986.0,100.4895,100.5611,100.4716,100.4984,3986.0
2019-05-15 14:35:00,112.34,112.36,112.31,112.34,7200.0,100.5074,100.5253,100.4805,100.5074,7200.0
2019-05-15 14:40:00,112.37,112.42,112.36,112.41,2142.0,100.5342,100.5789,100.5253,100.57,2142.0
2019-05-15 14:45:00,112.44,112.53,112.44,112.52,5890.0,100.5968,100.6774,100.5968,100.6684,5890.0
2019-05-15 14:50:00,112.52,112.52,112.33,112.33,8584.0,100.6684,100.6684,100.4984,100.4984,8584.0
2019-05-15 14:55:00,112.33,112.33,112.22,112.32,5657.0,100.4984,100.4984,100.4,100.4895,5657.0
2019-05-15 15:00:00,112.32,112.39,112.25,112.25,4776.0,100.4895,100.5521,100.4269,100.4269,4776.0
2019-05-15 15:05:00,112.26,112.31,112.24,112.28,5199.0,100.4358,100.4805,100.4179,100.4537,5199.0
2019-05-15 15:10:00,112.28,112.29,112.12,112.14,8084.0,100.4537,100.4626,100.3105,100.3284,8084.0
2019-05-15 15:15:00,112.14,112.26,112.11,112.22,2960.0,100.3284,100.4358,100.3016,100.4,2960.0
2019-05-15 15:20:00,112.25,112.32,112.25,112.32,4634.0,100.4269,100.4895,100.4269,100.4895,4634.0
2019-05-15 15:25:00,112.36,112.39,112.29,112.35,8357.0,100.5253,100.5521,100.4626,100.5163,8357.0
2019-05-15 15:30:00,112.38,112.43,112.31,112.41,10933.0,100.5432,100.5879,100.4805,100.57,10933.0
2019-05-15 15:35:00,112.42,112.47,112.31,112.38,13624.0,100.5789,100.6237,100.4805,100.5432,13624.0
2019-05-15 15:40:00,112.38,112.39,112.3,112.33,13675.0,100.5432,100.5521,100.4716,100.4984,13675.0
2019-05-15 15:45:00,112.33,112.34,112.21,112.22,17356.0,100.4984,100.5074,100.3911,100.4,17356.0
2019-05-15 15:50:00,112.2,112.22,112.09,112.18,23348.0,100.3821,100.4,100.2837,100.3642,23348.0
2019-05-15 15:55:00,112.19,112.2,111.92,111.95,66626.0,100.3732,100.3821,100.1316,100.1585,66626.0
2019-05-16 09:30:00,112.66,112.82,112.25,112.5,11410.0,100.7937,100.9368,100.4269,100.6505,11410.0
2019-05-16 09:35:00,112.47,112.62,112.19,112.52,29856.0,100.6237,100.7579,100.3732,100.6684,29856.0
2019-05-16 09:40:00,112.54,113.01,112.54,113.01,12153.0,100.6863,101.1068,100.6863,101.1068,12153.0
2019-05-16 09:45:00,113.18,113.22,113.1,113.17,3204.0,101.2589,101.2947,101.1873,101.25,3204.0
2019-05-16 09:50:00,113.11,113.31,112.97,112.97,12281.0,101.1963,101.3752,101.071,101.071,12281.0
2019-05-16 09:55:00,112.97,113.16,112.82,113.11,10335.0,101.071,101.241,100.9368,101.1963,10335.0
2019-05-16 10:00:00,113.21,113.32,113.1,113.1,2609.0,101.2857,101.3842,101.1873,101.1873,2609.0
2019-05-16 10:05:00,113.13,113.13,112.91,112.94,2600.0,101.2142,101.2142,101.0173,101.0442,2600.0
2019-05-16 10:10:00,112.98,112.98,112.73,112.73,1900.0,101.08,101.08,100.8563,100.8563,1900.0
2019-05-16 10:15:00,112.73,112.81,112.67,112.79,2519.0,100.8563,100.9279,100.8026,100.91,2519.0
2019-05-16 10:20:00,112.96,112.96,112.84,112.88,1200.0,101.0621,101.0621,100.9547,100.9905,1200.0
2019-05-16 10:25:00,112.9,113.1,112.87,112.93,32525.0,101.0084,101.1873,100.9816,101.0352,32525.0
2019-05-16 10:30:00,113.02,113.04,112.88,112.9,17747.0,101.1158,101.1336,100.9905,101.0084,17747.0
2019-05-16 10:35:00,112.9,112.9,112.83,112.83,300.0,101.0084,101.0084,100.9458,100.9458,300.0
2019-05-16 10:40:00,112.85,113.01,112.8,112.95,2990.0,100.9637,101.1068,100.9189,101.0531,2990.0
2019-05-16 10:45:00,112.88,112.95,112.82,112.87,6775.0,100.9905,101.0531,100.9368,100.9816,6775.0
2019-05-16 10:50:00,112.92,112.92,112.81,112.89,1200.0,101.0263,101.0263,100.9279,100.9994,1200.0
2019-05-16 10:55:00,112.92,112.96,112.83,112.88,2500.0,101.0263,101.0621,100.9458,100.9905,2500.0
2019-05-16 11:00:00,112.89,112.9,112.81,112.85,2700.0,100.9994,101.0084,100.9279,100.9637,2700.0
2019-05-16 11:05:00,112.79,112.87,112.7,112.7,4150.0,100.91,100.9816,100.8295,100.8295,4150.0
2019-05-16 11:10:00,112.71,112.77,112.68,112.74,4159.0,100.8384,100.8921,100.8116,100.8652,4159.0
2019-05-16 11:15:00,112.68,112.73,112.62,112.73,1500.0,100.8116,100.8563,100.7579,100.8563,1500.0
2019-05-16 11:20:00,112.79,112.97,112.79,112.79,5299.0,100.91,101.071,100.91,100.91,5299.0
2019-05-16 11:25:00,112.82,112.88,112.8,112.85,3893.0,100.9368,100.9905,100.9189,100.9637,3893.0
2019-05-16 11:30:00,112.83,112.98,112.81,112.98,5104.0,100.9458,101.08,100.9279,101.08,5104.0
2019-05-16 11:35:00,112.96,113.05,112.96,113.05,6964.0,101.0621,101.1426,101.0621,101.1426,6964.0
2019-05-16 11:40:00,113.03,113.16,113.01,113.14,4334.0,101.1247,101.241,101.1068,101.2231,4334.0
2019-05-16 11:45:00,113.17,113.21,113.06,113.07,3584.0,101.25,101.2857,101.1515,101.1605,3584.0
2019-05-16 11:50:00,113.11,113.18,113.04,113.05,7345.0,101.1963,101.2589,101.1336,101.1426,7345.0
2019-05-16 11:55:00,113.09,113.27,113.09,113.21,4432.0,101.1784,101.3394,101.1784,101.2857,4432.0
2019-05-16 12:00:00,113.27,113.45,113.26,113.34,6070.0,101.3394,101.5005,101.3305,101.402,6070.0
2019-05-16 12:05:00,113.34,113.42,113.32,113.42,2400.0,101.402,101.4736,101.3842,101.4736,2400.0
2019-05-16 12:10:00,113.41,113.69,113.41,113.64,7012.0,101.4647,101.7152,101.4647,101.6704,7012.0
2019-05-16 12:15:00,113.63,113.73,113.55,113.72,7184.0,101.6615,101.751,101.5899,101.742,7184.0
2019-05-16 12:20:00,113.74,113.74,113.66,113.69,4534.0,101.7599,101.7599,101.6883,101.7152,4534.0
2019-05-16 12:25:00,113.69,113.73,113.67,113.7,4100.0,101.7152,101.751,101.6973,101.7241,4100.0
2019-05-16 12:30:00,113.65,113.8,113.65,113.77,7970.0,101.6794,101.8136,101.6794,101.7868,7970.0
2019-05-16 12:35:00,113.78,113.81,113.74,113.79,8357.0,101.7957,101.8225,101.7599,101.8046,8357.0
2019-05-16 12:40:00,113.81,113.81,113.67,113.73,4400.0,101.8225,101.8225,101.6973,101.751,4400.0
2019-05-16 12:45:00,113.76,113.8,113.66,113.68,4183.0,101.7778,101.8136,101.6883,101.7062,4183.0
2019-05-16 12:50:00,113.65,113.65,113.53,113.56,2599.0,101.6794,101.6794,101.572,101.5989,2599.0
2019-05-16 12:55:00,113.56,113.72,113.56,113.69,3843.0,101.5989,101.742,101.5989,101.7152,3843.0
2019-05-16 13:00:00,113.73,113.75,113.64,113.66,4824.0,101.751,101.7689,101.6704,101.6883,4824.0
2019-05-16 13:05:00,113.64,113.83,113.64,113.8,2901.0,101.6704,101.8404,101.6704,101.8136,2901.0
2019-05-16 13:10:00,113.8,113.9,113.8,113.84,10300.0,101.8136,101.9031,101.8136,101.8494,10300.0
2019-05-16 13:15:00,113.88,113.95,113.88,113.95,9400.0,101.8852,101.9478,101.8852,101.9478,9400.0
2019-05-16 13:20:00,113.95,114.02,113.9,113.92,10302.0,101.9478,102.0104,101.9031,101.921,10302.0
2019-05-16 13:25:00,113.91,113.92,113.85,113.88,4772.0,101.912,101.921,101.8583,101.8852,4772.0
2019-05-16 13:30:00,113.85,113.87,113.79,113.85,20390.0,101.8583,101.8762,101.8046,101.8583,20390.0
2019-05-16 13:35:00,113.84,113.86,113.75,113.77,6953.0,101.8494,101.8673,101.7689,101.7868,6953.0
2019-05-16 13:40:00,113.77,113.78,113.65,113.65,7837.0,101.7868,101.7957,101.6794,101.6794,7837.0
2019-05-16 13:45:00,113.66,113.67,113.49,113.51,6000.0,101.6883,101.6973,101.5362,101.5541,6000.0
2019-05-16 13:50:00,113.47,113.51,113.34,113.34,5737.0,101.5184,101.5541,101.402,101.402,5737.0
2019-05-16 13:55:00,113.37,113.41,113.32,113.32,4907.0,101.4289,101.4647,101.3842,101.3842,4907.0
2019-05-16 14:00:00,113.31,113.44,113.31,113.4,2811.0,101.3752,101.4915,101.3752,101.4557,2811.0
2019-05-16 14:05:00,113.38,113.42,113.32,113.36,8409.0,101.4378,101.4736,101.3842,101.4199,8409.0
2019-05-16 14:10:00,113.33,113.47,113.3,113.47,4387.0,101.3931,101.5184,101.3663,101.5184,4387.0
2019-05-16 14:15:00,113.47,113.54,113.46,113.51,6624.0,101.5184,101.581,101.5094,101.5541,6624.0
2019-05-16 14:20:00,113.51,113.56,113.48,113.56,6996.0,101.5541,101.5989,101.5273,101.5989,6996.0
2019-05-16 14:25:00,113.56,113.67,113.56,113.63,6860.0,101.5989,101.6973,101.5989,101.6615,6860.0
2019-05-16 14:30:00,113.65,113.76,113.65,113.76,6624.0,101.6794,101.7778,101.6794,101.7778,6624.0
2019-05-16 14:35:00,113.77,113.77,113.68,113.71,11437.0,101.7868,101.7868,101.7062,101.7331,11437.0
2019-05-16 14:40:00,113.73,113.74,113.62,113.69,8199.0,101.751,101.7599,101.6526,101.7152,8199.0
2019-05-16 14:45:00,113.69,113.74,113.59,113.71,38457.0,101.7152,101.7599,101.6257,101.7331,38457.0
2019-05-16 14:50:00,113.68,113.71,113.49,113.5,39448.0,101.7062,101.7331,101.5362,101.5452,39448.0
2019-05-16 14:55:00,113.5,113.61,113.37,113.48,38253.0,101.5452,101.6436,101.4289,101.5273,38253.0
2019-05-16 15:00:00,113.48,113.51,113.26,113.26,6498.0,101.5273,101.5541,101.3305,101.3305,6498.0
2019-05-16 15:05:00,113.24,113.27,113.01,113.06,7200.0,101.3126,101.3394,101.1068,101.1515,7200.0
2019-05-16 15:10:00,113.06,113.16,113.02,113.05,5145.0,101.1515,101.241,101.1158,101.1426,5145.0
2019-05-16 15:15:00,113.05,113.07,112.95,113.07,6507.0,101.1426,101.1605,101.0531,101.1605,6507.0
2019-05-16 15:20:00,113.06,113.34,113.05,113.28,16040.0,101.1515,101.402,101.1426,101.3484,16040.0
2019-05-16 15:25:00,113.29,113.37,113.28,113.37,4614.0,101.3573,101.4289,101.3484,101.4289,4614.0
2019-05-16 15:30:00,113.36,113.36,113.09,113.19,8082.0,101.4199,101.4199,101.1784,101.2678,8082.0
2019-05-16 15:35:00,113.2,113.24,113.08,113.11,11749.0,101.2768,101.3126,101.1694,101.1963,11749.0
2019-05-16 15:40:00,113.13,113.16,112.94,112.96,17520.0,101.2142,101.241,101.0442,101.0621,17520.0
2019-05-16 15:45:00,112.96,113.07,112.9,112.92,19912.0,101.0621,101.1605,101.0084,101.0263,19912.0
2019-05-16 15:50:00,112.94,112.97,112.8,112.85,38112.0,101.0442,101.071,100.9189,100.9637,38112.0
2019-05-16 15:55:00,112.85,113.02,112.84,112.97,92813.0,100.9637,101.1158,100.9547,101.071,92813.0
2019-05-17 09:30:00,111.96,112.06,111.94,111.94,39776.0,100.1674,100.2569,100.1495,100.1495,39776.0
2019-05-17 09:35:00,112.05,112.26,112.04,112.14,9648.0,100.2479,100.4358,100.239,100.3284,9648.0
2019-05-17 09:40:00,112.14,112.33,111.9,111.9,23210.0,100.3284,100.4984,100.1137,100.1137,23210.0
2019-05-17 09:45:00,111.94,112.03,111.76,111.76,14133.0,100.1495,100.23,99.9885,99.9885,14133.0
2019-05-17 09:50:00,111.79,111.79,111.53,111.55,13355.0,100.0153,100.0153,99.7827,99.8006,13355.0
2019-05-17 09:55:00,111.53,111.6,111.42,111.52,6899.0,99.7827,99.8453,99.6843,99.7737,6899.0
2019-05-17 10:00:00,111.59,111.76,111.47,111.52,14127.0,99.8364,99.9885,99.729,99.7737,14127.0
2019-05-17 10:05:00,111.47,111.58,111.39,111.53,16977.0,99.729,99.8274,99.6574,99.7827,16977.0
2019-05-17 10:10:00,111.51,111.69,111.44,111.49,5803.0,99.7648,99.9258,99.7022,99.7469,5803.0
2019-05-17 10:15:00,111.44,111.69,111.43,111.55,12919.0,99.7022,99.9258,99.6932,99.8006,12919.0
2019-05-17 10:20:00,111.55,111.85,111.52,111.71,18889.0,99.8006,100.069,99.7737,99.9437,18889.0
2019-05-17 10:25:00,111.66,111.84,111.64,111.66,75680.0,99.899,100.06,99.8811,99.899,75680.0
2019-05-17 10:30:00,111.67,111.97,111.67,111.82,30224.0,99.9079,100.1763,99.9079,100.0421,30224.0
2019-05-17 10:35:00,111.83,111.88,111.7,111.86,8654.0,100.0511,100.0958,99.9348,100.0779,8654.0
2019-05-17 10:40:00,111.85,111.94,111.65,111.76,30317.0,100.069,100.1495,99.8901,99.9885,30317.0
2019-05-17 10:45:00,111.78,111.9,111.65,111.86,33877.0,100.0064,100.1137,99.8901,100.0779,33877.0
2019-05-17 10:50:00,111.9,112.26,111.89,112.26,11560.0,100.1137,100.4358,100.1048,100.4358,11560.0
2019-05-17 10:55:00,112.2,112.37,112.04,112.16,17632.0,100.3821,100.5342,100.239,100.3463,17632.0
2019-05-17 11:00:00,112.19,112.42,112.19,112.36,8029.0,100.3732,100.5789,100.3732,100.5253,8029.0
2019-05-17 11:05:00,112.37,112.53,112.27,112.37,8673.0,100.5342,100.6774,100.4447,100.5342,8673.0
2019-05-17 11:10:00,112.37,112.42,112.29,112.42,3560.0,100.5342,100.5789,100.4626,100.5789,3560.0
2019-05-17 11:15:00,112.46,112.46,112.12,112.16,10337.0,100.6147,100.6147,100.3105,100.3463,10337.0
2019-05-17 11:20:00,112.19,112.2,112.14,112.18,1232.0,100.3732,100.3821,100.3284,100.3642,1232.0
2019-05-17 11:25:00,112.2,112.28,112.13,112.23,3300.0,100.3821,100.4537,100.3195,100.409,3300.0
2019-05-17 11:30:00,112.24,112.24,112.05,112.1,5034.0,100.4179,100.4179,100.2479,100.2927,5034.0
2019-05-17 11:35:00,112.1,112.17,112.1,112.15,6500.0,100.2927,100.3553,100.2927,100.3374,6500.0
2019-05-17 11:40:00,112.12,112.12,111.89,111.99,11000.0,100.3105,100.3105,100.1048,100.1942,11000.0
2019-05-17 11:45:00,111.96,112.05,111.93,111.97,13373.0,100.1674,100.2479,100.1406,100.1763,13373.0
2019-05-17 11:50:00,111.97,112.16,111.95,112.09,18344.0,100.1763,100.3463,100.1585,100.2837,18344.0
2019-05-17 11:55:00,112.12,112.14,111.98,112.08,5700.0,100.3105,100.3284,100.1853,100.2748,5700.0
2019-05-17 12:00:00,112.09,112.23,112.03,112.04,5357.0,100.2837,100.409,100.23,100.239,5357.0
2019-05-17 12:05:00,112.02,112.11,111.89,112.11,10309.0,100.2211,100.3016,100.1048,100.3016,10309.0
2019-05-17 12:10:00,112.04,112.07,111.78,111.78,9557.0,100.239,100.2658,100.0064,100.0064,9557.0
2019-05-17 12:15:00,111.76,111.88,111.76,111.79,2500.0,99.9885,100.0958,99.9885,100.0153,2500.0
2019-05-17 12:20:00,111.81,111.85,111.8,111.81,3598.0,100.0332,100.069,100.0243,100.0332,3598.0
2019-05-17 12:25:00,111.8,111.88,111.76,111.85,4388.0,100.0243,100.0958,99.9885,100.069,4388.0
2019-05-17 12:30:00,111.82,111.84,111.64,111.67,3241.0,100.0421,100.06,99.8811,99.9079,3241.0
2019-05-17 12:35:00,111.71,111.79,111.71,111.79,1600.0,99.9437,100.0153,99.9437,100.0153,1600.0
2019-05-17 12:40:00,111.82,111.94,111.82,111.92,1600.0,100.0421,100.1495,100.0421,100.1316,1600.0
2019-05-17 12:45:00,111.95,111.99,111.9,111.96,7472.0,100.1585,100.1942,100.1137,100.1674,7472.0
2019-05-17 12:50:00,112.0,112.01,111.85,112.0,7607.0,100.2032,100.2121,100.069,100.2032,7607.0
2019-05-17 12:55:00,112.03,112.03,111.99,112.02,2043.0,100.23,100.23,100.1942,100.2211,2043.0
2019-05-17 13:00:00,112.04,112.1,112.01,112.06,16262.0,100.239,100.2927,100.2121,100.2569,16262.0
2019-05-17 13:05:00,112.1,112.32,112.08,112.3,7300.0,100.2927,100.4895,100.2748,100.4716,7300.0
2019-05-17 13:10:00,112.35,112.35,112.12,112.33,43300.0,100.5163,100.5163,100.3105,100.4984,43300.0
2019-05-17 13:15:00,112.35,112.39,112.19,112.19,5901.0,100.5163,100.5521,100.3732,100.3732,5901.0
2019-05-17 13:20:00,112.22,112.22,112.13,112.17,1900.0,100.4,100.4,100.3195,100.3553,1900.0
2019-05-17 13:25:00,112.15,112.16,112.05,112.08,4784.0,100.3374,100.3463,100.2479,100.2748,4784.0
2019-05-17 13:30:00,112.09,112.18,112.0,112.17,4389.0,100.2837,100.3642,100.2032,100.3553,4389.0
2019-05-17 13:35:00,112.19,112.2,112.13,112.13,5408.0,100.3732,100.3821,100.3195,100.3195,5408.0
2019-05-17 13:40:00,112.17,112.17,111.97,112.01,5364.0,100.3553,100.3553,100.1763,100.2121,5364.0
2019-05-17 13:45:00,112.02,112.05,111.88,112.01,3100.0,100.2211,100.2479,100.0958,100.2121,3100.0
2019-05-17 13:50:00,111.98,112.08,111.95,112.04,2612.0,100.1853,100.2748,100.1585,100.239,2612.0
2019-05-17 13:55:00,112.09,112.22,112.08,112.16,3300.0,100.2837,100.4,100.2748,100.3463,3300.0
2019-05-17 14:00:00,112.17,112.17,112.04,112.09,4726.0,100.3553,100.3553,100.239,100.2837,4726.0
2019-05-17 14:05:00,112.09,112.09,111.99,112.05,5000.0,100.2837,100.2837,100.1942,100.2479,5000.0
2019-05-17 14:10:00,112.04,112.04,111.94,112.0,3800.0,100.239,100.239,100.1495,100.2032,3800.0
2019-05-17 14:15:00,112.0,112.05,111.96,112.05,3572.0,100.2032,100.2479,100.1674,100.2479,3572.0
2019-05-17 14:20:00,112.04,112.04,111.99,112.03,3200.0,100.239,100.239,100.1942,100.23,3200.0
2019-05-17 14:25:00,112.01,112.06,111.99,112.06,3549.0,100.2121,100.2569,100.1942,100.2569,3549.0
2019-05-17 14:30:00,112.06,112.07,111.95,111.98,5331.0,100.2569,100.2658,100.1585,100.1853,5331.0
2019-05-17 14:35:00,111.96,112.11,111.92,112.0,7330.0,100.1674,100.3016,100.1316,100.2032,7330.0
2019-05-17 14:40:00,112.03,112.06,111.95,112.01,4700.0,100.23,100.2569,100.1585,100.2121,4700.0
2019-05-17 14:45:00,112.05,112.07,112.01,112.02,10188.0,100.2479,100.2658,100.2121,100.2211,10188.0
2019-05-17 14:50:00,112.04,112.06,112.0,112.06,6258.0,100.239,100.2569,100.2032,100.2569,6258.0
2019-05-17 14:55:00,112.06,112.21,112.02,112.2,5346.0,100.2569,100.3911,100.2211,100.3821,5346.0
2019-05-17 15:00:00,112.21,112.25,111.8,111.84,8600.0,100.3911,100.4269,100.0243,100.06,8600.0
2019-05-17 15:05:00,111.78,111.84,111.69,111.7,5876.0,100.0064,100.06,99.9258,99.9348,5876.0
2019-05-17 15:10:00,111.69,111.78,111.64,111.78,8638.0,99.9258,100.0064,99.8811,100.0064,8638.0
2019-05-17 15:15:00,111.77,111.78,111.62,111.66,5300.0,99.9974,100.0064,99.8632,99.899,5300.0
2019-05-17 15:20:00,111.66,111.73,111.58,111.7,7324.0,99.899,99.9616,99.8274,99.9348,7324.0
2019-05-17 15:25:00,111.7,111.73,111.61,111.68,18921.0,99.9348,99.9616,99.8543,99.9169,18921.0
2019-05-17 15:30:00,111.67,111.67,111.51,111.6,24233.0,99.9079,99.9079,99.7648,99.8453,24233.0
2019-05-17 15:35:00,111.57,111.72,111.54,111.54,24944.0,99.8185,99.9527,99.7916,99.7916,24944.0
2019-05-17 15:40:00,111.53,111.71,111.37,111.65,20769.0,99.7827,99.9437,99.6395,99.8901,20769.0
2019-05-17 15:45:00,111.65,111.7,111.47,111.67,19565.0,99.8901,99.9348,99.729,99.9079,19565.0
2019-05-17 15:50:00,111.7,111.86,111.61,111.81,31535.0,99.9348,100.0779,99.8543,100.0332,31535.0
2019-05-17 15:55:00,111.8,112.0,111.69,111.76,81695.0,100.0243,100.2032,99.9258,99.9885,81695.0
2019-05-20 09:30:00,110.87,111.28,110.65,110.91,11406.0,99.1922,99.559,98.9954,99.228,11406.0
2019-05-20 09:35:00,111.16,111.16,110.42,110.57,41551.0,99.4517,99.4517,98.7896,98.9238,41551.0
2019-05-20 09:40:00,110.57,110.85,110.44,110.85,10180.0,98.9238,99.1743,98.8075,99.1743,10180.0
2019-05-20 09:45:00,110.83,111.08,110.63,110.83,5300.0,99.1564,99.3801,98.9775,99.1564,5300.0
2019-05-20 09:50:00,110.78,110.78,110.38,110.38,6627.0,99.1117,99.1117,98.7538,98.7538,6627.0
2019-05-20 09:55:00,110.42,110.72,110.42,110.61,4900.0,98.7896,99.058,98.7896,98.9596,4900.0
2019-05-20 10:00:00,110.6,110.66,110.24,110.46,19561.0,98.9506,99.0043,98.6286,98.8254,19561.0
2019-05-20 10:05:00,110.47,110.53,110.33,110.39,5126.0,98.8343,98.888,98.7091,98.7628,5126.0
2019-05-20 10:10:00,110.37,110.52,110.2,110.31,9050.0,98.7449,98.8791,98.5928,98.6912,9050.0
2019-05-20 10:15:00,110.34,110.4,110.2,110.21,8602.0,98.718,98.7717,98.5928,98.6017,8602.0
2019-05-20 10:20:00,110.2,110.29,110.05,110.24,7741.0,98.5928,98.6733,98.4586,98.6286,7741.0
2019-05-20 10:25:00,110.2,110.39,110.08,110.11,9600.0,98.5928,98.7628,98.4854,98.5123,9600.0
2019-05-20 10:30:00,110.07,110.21,109.99,110.05,65191.0,98.4765,98.6017,98.4049,98.4586,65191.0
2019-05-20 10:35:00,110.02,110.05,109.79,109.8,14161.0,98.4317,98.4586,98.226,98.2349,14161.0
2019-05-20 10:40:00,109.82,109.96,109.81,109.82,13988.0,98.2528,98.3781,98.2439,98.2528,13988.0
2019-05-20 10:45:00,109.82,109.85,109.39,109.39,18969.0,98.2528,98.2796,97.8681,97.8681,18969.0
2019-05-20 10:50:00,109.42,109.48,109.25,109.31,12921.0,97.8949,97.9486,97.7428,97.7965,12921.0
2019-05-20 10:55:00,109.33,109.42,109.26,109.31,15574.0,97.8144,97.8949,97.7518,97.7965,15574.0
2019-05-20 11:00:00,109.31,109.4,109.07,109.15,20290.0,97.7965,97.877,97.5818,97.6534,20290.0
2019-05-20 11:05:00,109.13,109.22,108.92,108.98,16170.0,97.6355,97.716,97.4476,97.5013,16170.0
2019-05-20 11:10:00,108.98,109.26,108.97,109.12,17816.0,97.5013,97.7518,97.4923,97.6265,17816.0
2019-05-20 11:15:00,109.09,109.09,108.83,108.88,16135.0,97.5997,97.5997,97.3671,97.4118,16135.0
2019-05-20 11:20:00,108.85,108.95,108.77,108.88,16600.0,97.385,97.4744,97.3134,97.4118,16600.0
2019-05-20 11:25:00,108.89,109.22,108.89,109.14,57134.0,97.4208,97.716,97.4208,97.6444,57134.0
2019-05-20 11:30:00,109.14,109.39,109.01,109.01,30029.0,97.6444,97.8681,97.5281,97.5281,30029.0
2019-05-20 11:35:00,108.97,109.03,108.92,108.92,11108.0,97.4923,97.546,97.4476,97.4476,11108.0
2019-05-20 11:40:00,108.96,109.09,108.94,109.03,7400.0,97.4834,97.5997,97.4655,97.546,7400.0
2019-05-20 11:45:00,109.08,109.35,109.08,109.35,7500.0,97.5907,97.8323,97.5907,97.8323,7500.0
2019-05-20 11:50:00,109.35,109.37,109.27,109.36,9200.0,97.8323,97.8502,97.7607,97.8413,9200.0
2019-05-20 11:55:00,109.38,109.4,109.27,109.37,4204.0,97.8591,97.877,97.7607,97.8502,4204.0
2019-05-20 12:00:00,109.36,109.42,109.31,109.4,7000.0,97.8413,97.8949,97.7965,97.877,7000.0
2019-05-20 12:05:00,109.4,109.53,109.36,109.47,3900.0,97.877,97.9933,97.8413,97.9397,3900.0
2019-05-20 12:10:00,109.5,109.52,109.42,109.42,5713.0,97.9665,97.9844,97.8949,97.8949,5713.0
2019-05-20 12:15:00,109.47,109.47,109.16,109.16,19409.0,97.9397,97.9397,97.6623,97.6623,19409.0
2019-05-20 12:20:00,109.18,109.41,109.17,109.29,13935.0,97.6802,97.886,97.6713,97.7786,13935.0
2019-05-20 12:25:00,109.3,109.3,109.07,109.07,1892.0,97.7876,97.7876,97.5818,97.5818,1892.0
2019-05-20 12:30:00,109.04,109.09,108.92,108.99,12740.0,97.555,97.5997,97.4476,97.5102,12740.0
2019-05-20 12:35:00,108.97,109.1,108.97,108.98,17314.0,97.4923,97.6086,97.4923,97.5013,17314.0
2019-05-20 12:40:00,108.96,108.97,108.86,108.9,5500.0,97.4834,97.4923,97.3939,97.4297,5500.0
2019-05-20 12:45:00,108.87,109.0,108.84,108.95,5443.0,97.4029,97.5192,97.376,97.4744,5443.0
2019-05-20 12:50:00,108.88,108.96,108.83,108.84,4201.0,97.4118,97.4834,97.3671,97.376,4201.0
2019-05-20 12:55:00,108.82,108.86,108.7,108.78,3499.0,97.3581,97.3939,97.2508,97.3223,3499.0
2019-05-20 13:00:00,108.8,108.81,108.74,108.79,4103.0,97.3402,97.3492,97.2866,97.3313,4103.0
2019-05-20 13:05:00,108.77,108.77,108.66,108.66,9699.0,97.3134,97.3134,97.215,97.215,9699.0
2019-05-20 13:10:00,108.67,108.8,108.66,108.79,6943.0,97.2239,97.3402,97.215,97.3313,6943.0
2019-05-20 13:15:00,108.8,108.92,108.77,108.82,17443.0,97.3402,97.4476,97.3134,97.3581,17443.0
2019-05-20 13:20:00,108.82,108.82,108.62,108.67,9534.0,97.3581,97.3581,97.1792,97.2239,9534.0
2019-05-20 13:25:00,108.66,108.73,108.57,108.7,6307.0,97.215,97.2776,97.1345,97.2508,6307.0
2019-05-20 13:30:00,108.69,108.86,108.65,108.84,4700.0,97.2418,97.3939,97.206,97.376,4700.0
2019-05-20 13:35:00,108.84,108.86,108.71,108.78,7654.0,97.376,97.3939,97.2597,97.3223,7654.0
2019-05-20 13:40:00,108.75,108.75,108.64,108.66,9404.0,97.2955,97.2955,97.1971,97.215,9404.0
2019-05-20 13:45:00,108.67,108.7,108.58,108.64,4600.0,97.2239,97.2508,97.1434,97.1971,4600.0
2019-05-20 13:50:00,108.63,108.69,108.51,108.68,11904.0,97.1881,97.2418,97.0808,97.2329,11904.0
2019-05-20 13:55:00,108.66,108.66,108.58,108.65,6302.0,97.215,97.215,97.1434,97.206,6302.0
2019-05-20 14:00:00,108.64,108.64,108.54,108.56,15731.0,97.1971,97.1971,97.1076,97.1255,15731.0
2019-05-20 14:05:00,108.57,108.59,108.44,108.47,13295.0,97.1345,97.1524,97.0182,97.045,13295.0
2019-05-20 14:10:00,108.48,108.53,108.44,108.49,7102.0,97.0539,97.0987,97.0182,97.0629,7102.0
2019-05-20 14:15:00,108.45,108.45,108.3,108.34,6842.0,97.0271,97.0271,96.8929,96.9287,6842.0
2019-05-20 14:20:00,108.31,108.36,108.23,108.23,10756.0,96.9018,96.9466,96.8303,96.8303,10756.0
2019-05-20 14:25:00,108.25,108.28,108.14,108.14,8974.0,96.8482,96.875,96.7498,96.7498,8974.0
2019-05-20 14:30:00,108.14,108.22,108.12,108.22,10329.0,96.7498,96.8213,96.7319,96.8213,10329.0
2019-05-20 14:35:00,108.19,108.21,108.02,108.02,8656.0,96.7945,96.8124,96.6424,96.6424,8656.0
2019-05-20 14:40:00,108.02,108.1,107.95,108.04,8200.0,96.6424,96.714,96.5798,96.6603,8200.0
2019-05-20 14:45:00,108.03,108.04,107.93,107.99,9543.0,96.6513,96.6603,96.5619,96.6156,9543.0
2019-05-20 14:50:00,108.01,108.04,107.85,107.95,9891.0,96.6334,96.6603,96.4903,96.5798,9891.0
2019-05-20 14:55:00,107.96,107.98,107.85,107.89,5898.0,96.5887,96.6066,96.4903,96.5261,5898.0
2019-05-20 15:00:00,107.89,107.89,107.8,107.83,9869.0,96.5261,96.5261,96.4456,96.4724,9869.0
2019-05-20 15:05:00,107.85,107.92,107.8,107.84,47971.0,96.4903,96.5529,96.4456,96.4814,47971.0
2019-05-20 15:10:00,107.84,107.88,107.66,107.7,12733.0,96.4814,96.5171,96.3203,96.3561,12733.0
2019-05-20 15:15:00,107.69,107.75,107.56,107.7,22422.0,96.3472,96.4008,96.2308,96.3561,22422.0
2019-05-20 15:20:00,107.68,107.73,107.54,107.55,16152.0,96.3382,96.3829,96.213,96.2219,16152.0
2019-05-20 15:25:00,107.55,107.71,107.45,107.67,21236.0,96.2219,96.365,96.1324,96.3293,21236.0
2019-05-20 15:30:00,107.67,107.69,107.55,107.58,14993.0,96.3293,96.3472,96.2219,96.2487,14993.0
2019-05-20 15:35:00,107.59,107.82,107.53,107.78,22932.0,96.2577,96.4635,96.204,96.4277,22932.0
2019-05-20 15:40:00,107.81,107.85,107.74,107.8,18061.0,96.4545,96.4903,96.3919,96.4456,18061.0
2019-05-20 15:45:00,107.81,107.91,107.75,107.77,29941.0,96.4545,96.544,96.4008,96.4187,29941.0
2019-05-20 15:50:00,107.77,107.83,107.7,107.79,46898.0,96.4187,96.4724,96.3561,96.4366,46898.0
2019-05-20 15:55:00,107.77,107.85,107.69,107.7,80737.0,96.4187,96.4903,96.3472,96.3561,80737.0
2019-05-21 09:30:00,107.43,108.19,106.68,107.09,58264.0,96.1145,96.7945,95.4435,95.8104,58264.0
2019-05-21 09:35:00,107.33,108.07,107.12,108.07,26389.0,96.0251,96.6871,95.8372,96.6871,26389.0
2019-05-21 09:40:00,108.1,108.46,107.88,108.02,29419.0,96.714,97.0361,96.5171,96.6424,29419.0
2019-05-21 09:45:00,107.95,108.06,107.87,107.95,18097.0,96.5798,96.6782,96.5082,96.5798,18097.0
2019-05-21 09:50:00,107.95,108.07,107.52,107.73,15010.0,96.5798,96.6871,96.1951,96.3829,15010.0
2019-05-21 09:55:00,107.7,107.71,107.35,107.41,21194.0,96.3561,96.365,96.043,96.0966,21194.0
2019-05-21 10:00:00,107.35,107.79,107.35,107.59,21754.0,96.043,96.4366,96.043,96.2577,21754.0
2019-05-21 10:05:00,107.59,107.7,107.43,107.49,38484.0,96.2577,96.3561,96.1145,96.1682,38484.0
2019-05-21 10:10:00,107.49,107.93,107.49,107.93,49247.0,96.1682,96.5619,96.1682,96.5619,49247.0
2019-05-21 10:15:00,108.03,108.1,107.76,107.89,27465.0,96.6513,96.714,96.4098,96.5261,27465.0
2019-05-21 10:20:00,107.92,108.04,107.81,107.82,19907.0,96.5529,96.6603,96.4545,96.4635,19907.0
2019-05-21 10:25:00,107.86,108.05,107.83,108.05,19498.0,96.4992,96.6692,96.4724,96.6692,19498.0
2019-05-21 10:30:00,108.06,108.5,108.06,108.47,64956.0,96.6782,97.0718,96.6782,97.045,64956.0
2019-05-21 10:35:00,108.47,108.49,108.3,108.38,17389.0,97.045,97.0629,96.8929,96.9645,17389.0
2019-05-21 10:40:00,108.44,108.51,108.35,108.38,26962.0,97.0182,97.0808,96.9376,96.9645,26962.0
2019-05-21 10:45:00,108.39,108.64,108.38,108.54,17516.0,96.9734,97.1971,96.9645,97.1076,17516.0
2019-05-21 10:50:00,108.58,108.65,108.41,108.41,18231.0,97.1434,97.206,96.9913,96.9913,18231.0
2019-05-21 10:55:00,108.46,108.59,108.44,108.53,10043.0,97.0361,97.1524,97.0182,97.0987,10043.0
2019-05-21 11:00:00,108.57,108.6,108.39,108.39,6623.0,97.1345,97.1613,96.9734,96.9734,6623.0
2019-05-21 11:05:00,108.43,108.78,108.43,108.69,10818.0,97.0092,97.3223,97.0092,97.2418,10818.0
2019-05-21 11:10:00,108.72,108.72,108.58,108.58,8316.0,97.2687,97.2687,97.1434,97.1434,8316.0
2019-05-21 11:15:00,108.59,108.65,108.51,108.59,9149.0,97.1524,97.206,97.0808,97.1524,9149.0
2019-05-21 11:20:00,108.6,108.6,108.51,108.54,48355.0,97.1613,97.1613,97.0808,97.1076,48355.0
2019-05-21 11:25:00,108.55,108.87,108.55,108.67,12272.0,97.1166,97.4029,97.1166,97.2239,12272.0
2019-05-21 11:30:00,108.69,108.71,108.59,108.66,5890.0,97.2418,97.2597,97.1524,97.215,5890.0
2019-05-21 11:35:00,108.59,108.94,108.59,108.93,4848.0,97.1524,97.4655,97.1524,97.4565,4848.0
2019-05-21 11:40:00,108.96,109.06,108.86,108.99,8683.0,97.4834,97.5729,97.3939,97.5102,8683.0
2019-05-21 11:45:00,109.01,109.05,108.68,108.72,22412.0,97.5281,97.5639,97.2329,97.2687,22412.0
2019-05-21 11:50:00,108.7,108.71,108.44,108.44,11690.0,97.2508,97.2597,97.0182,97.0182,11690.0
2019-05-21 11:55:00,108.41,108.52,108.4,108.47,6054.0,96.9913,97.0897,96.9824,97.045,6054.0
2019-05-21 12:00:00,108.49,108.51,108.27,108.32,16913.0,97.0629,97.0808,96.8661,96.9108,16913.0
2019-05-21 12:05:00,108.33,108.38,108.2,108.2,10616.0,96.9197,96.9645,96.8034,96.8034,10616.0
2019-05-21 12:10:00,108.21,108.39,108.2,108.39,18207.0,96.8124,96.9734,96.8034,96.9734,18207.0
2019-05-21 12:15:00,108.41,108.42,108.35,108.39,4316.0,96.9913,97.0003,96.9376,96.9734,4316.0
2019-05-21 12:20:00,108.4,108.58,108.37,108.51,17567.0,96.9824,97.1434,96.9555,97.0808,17567.0
2019-05-21 12:25:00,108.51,108.57,108.47,108.53,9870.0,97.0808,97.1345,97.045,97.0987,9870.0
2019-05-21 12:30:00,108.53,108.58,108.53,108.58,4046.0,97.0987,97.1434,97.0987,97.1434,4046.0
2019-05-21 12:35:00,108.56,108.56,108.41,108.48,10871.0,97.1255,97.1255,96.9913,97.0539,10871.0
2019-05-21 12:40:00,108.5,108.74,108.49,108.73,4282.0,97.0718,97.2866,97.0629,97.2776,4282.0
2019-05-21 12:45:00,108.77,108.8,108.65,108.66,5368.0,97.3134,97.3402,97.206,97.215,5368.0
2019-05-21 12:50:00,108.69,108.74,108.69,108.74,2817.0,97.2418,97.2866,97.2418,97.2866,2817.0
2019-05-21 12:55:00,108.74,108.9,108.72,108.89,4008.0,97.2866,97.4297,97.2687,97.4208,4008.0
2019-05-21 13:00:00,108.89,108.92,108.79,108.82,4333.0,97.4208,97.4476,97.3313,97.3581,4333.0
2019-05-21 13:05:00,108.84,108.87,108.74,108.78,3001.0,97.376,97.4029,97.2866,97.3223,3001.0
2019-05-21 13:10:00,108.81,108.95,108.78,108.91,4160.0,97.3492,97.4744,97.3223,97.4387,4160.0
2019-05-21 13:15:00,108.9,108.98,108.9,108.93,3161.0,97.4297,97.5013,97.4297,97.4565,3161.0
2019-05-21 13:20:00,108.97,109.09,108.96,109.06,4911.0,97.4923,97.5997,97.4834,97.5729,4911.0
2019-05-21 13:25:00,109.04,109.16,108.98,109.16,6963.0,97.555,97.6623,97.5013,97.6623,6963.0
2019-05-21 13:30:00,109.17,109.17,108.93,108.96,8976.0,97.6713,97.6713,97.4565,97.4834,8976.0
2019-05-21 13:35:00,108.98,109.06,108.93,109.06,6279.0,97.5013,97.5729,97.4565,97.5729,6279.0
2019-05-21 13:40:00,109.08,109.08,108.96,109.0,3035.0,97.5907,97.5907,97.4834,97.5192,3035.0
2019-05-21 13:45:00,109.0,109.04,108.9,108.93,5848.0,97.5192,97.555,97.4297,97.4565,5848.0
2019-05-21 13:50:00,108.93,108.96,108.84,108.89,3884.0,97.4565,97.4834,97.376,97.4208,3884.0
2019-05-21 13:55:00,108.89,108.9,108.79,108.79,4322.0,97.4208,97.4297,97.3313,97.3313,4322.0
2019-05-21 14:00:00,108.8,108.86,108.78,108.81,4247.0,97.3402,97.3939,97.3223,97.3492,4247.0
2019-05-21 14:05:00,108.82,108.86,108.79,108.79,6217.0,97.3581,97.3939,97.3313,97.3313,6217.0
2019-05-21 14:10:00,108.8,108.87,108.77,108.86,6712.0,97.3402,97.4029,97.3134,97.3939,6712.0
2019-05-21 14:15:00,108.86,108.97,108.85,108.9,8613.0,97.3939,97.4923,97.385,97.4297,8613.0
2019-05-21 14:20:00,108.87,108.95,108.86,108.94,5670.0,97.4029,97.4744,97.3939,97.4655,5670.0
2019-05-21 14:25:00,108.96,108.97,108.9,108.9,6836.0,97.4834,97.4923,97.4297,97.4297,6836.0
2019-05-21 14:30:00,108.9,109.02,108.88,108.93,6188.0,97.4297,97.5371,97.4118,97.4565,6188.0
2019-05-21 14:35:00,108.93,108.95,108.87,108.89,5740.0,97.4565,97.4744,97.4029,97.4208,5740.0
2019-05-21 14:40:00,108.91,108.91,108.8,108.85,7174.0,97.4387,97.4387,97.3402,97.385,7174.0
2019-05-21 14:45:00,108.83,108.85,108.74,108.74,7534.0,97.3671,97.385,97.2866,97.2866,7534.0
2019-05-21 14:50:00,108.76,108.79,108.67,108.73,8352.0,97.3045,97.3313,97.2239,97.2776,8352.0
2019-05-21 14:55:00,108.72,108.74,108.66,108.69,9354.0,97.2687,97.2866,97.215,97.2418,9354.0
2019-05-21 15:00:00,108.69,108.73,108.58,108.64,6475.0,97.2418,97.2776,97.1434,97.1971,6475.0
2019-05-21 15:05:00,108.65,108.78,108.64,108.72,5198.0,97.206,97.3223,97.1971,97.2687,5198.0
2019-05-21 15:10:00,108.73,108.76,108.69,108.71,5888.0,97.2776,97.3045,97.2418,97.2597,5888.0
2019-05-21 15:15:00,108.7,108.74,108.65,108.73,5255.0,97.2508,97.2866,97.206,97.2776,5255.0
2019-05-21 15:20:00,108.72,108.74,108.67,108.68,8583.0,97.2687,97.2866,97.2239,97.2329,8583.0
2019-05-21 15:25:00,108.67,108.91,108.66,108.89,10748.0,97.2239,97.4387,97.215,97.4208,10748.0
2019-05-21 15:30:00,108.93,109.0,108.85,108.86,13534.0,97.4565,97.5192,97.385,97.3939,13534.0
2019-05-21 15:35:00,108.87,108.95,108.86,108.9,11287.0,97.4029,97.4744,97.3939,97.4297,11287.0
2019-05-21 15:40:00,108.89,108.92,108.81,108.86,21243.0,97.4208,97.4476,97.3492,97.3939,21243.0
2019-05-21 15:45:00,108.86,108.99,108.83,108.98,19596.0,97.3939,97.5102,97.3671,97.5013,19596.0
2019-05-21 15:50:00,108.99,109.04,108.83,108.84,41178.0,97.5102,97.555,97.3671,97.376,41178.0
2019-05-21 15:55:00,108.84,108.99,108.82,108.99,88973.0,97.376,97.5102,97.3581,97.5102,88973.0
2019-05-22 09:30:00,108.29,108.53,107.87,108.08,22353.0,96.884,97.0987,96.5082,96.6961,22353.0
2019-05-22 09:35:00,108.02,108.14,107.6,107.6,19087.0,96.6424,96.7498,96.2666,96.2666,19087.0
2019-05-22 09:40:00,107.69,107.81,107.62,107.81,7403.0,96.3472,96.4545,96.2845,96.4545,7403.0
2019-05-22 09:45:00,107.85,107.98,107.75,107.86,16075.0,96.4903,96.6066,96.4008,96.4992,16075.0
2019-05-22 09:50:00,107.86,108.05,107.84,108.0,12971.0,96.4992,96.6692,96.4814,96.6245,12971.0
2019-05-22 09:55:00,107.98,108.19,107.94,108.19,36432.0,96.6066,96.7945,96.5708,96.7945,36432.0
2019-05-22 10:00:00,108.14,108.29,108.08,108.24,34558.0,96.7498,96.884,96.6961,96.8392,34558.0
2019-05-22 10:05:00,108.23,108.36,108.21,108.27,25018.0,96.8303,96.9466,96.8124,96.8661,25018.0
2019-05-22 10:10:00,108.32,108.34,108.21,108.31,8743.0,96.9108,96.9287,96.8124,96.9018,8743.0
2019-05-22 10:15:00,108.4,108.68,108.37,108.5,20319.0,96.9824,97.2329,96.9555,97.0718,20319.0
2019-05-22 10:20:00,108.5,108.58,108.42,108.47,11319.0,97.0718,97.1434,97.0003,97.045,11319.0
2019-05-22 10:25:00,108.45,108.47,108.32,108.43,6300.0,97.0271,97.045,96.9108,97.0092,6300.0
2019-05-22 10:30:00,108.42,108.5,108.18,108.18,10444.0,97.0003,97.0718,96.7855,96.7855,10444.0
2019-05-22 10:35:00,108.26,108.27,108.0,108.0,4963.0,96.8571,96.8661,96.6245,96.6245,4963.0
2019-05-22 10:40:00,108.04,108.22,108.0,108.22,8625.0,96.6603,96.8213,96.6245,96.8213,8625.0
2019-05-22 10:45:00,108.27,108.42,108.24,108.36,5829.0,96.8661,97.0003,96.8392,96.9466,5829.0
2019-05-22 10:50:00,108.33,108.38,108.2,108.35,7469.0,96.9197,96.9645,96.8034,96.9376,7469.0
2019-05-22 10:55:00,108.31,108.34,108.13,108.29,9596.0,96.9018,96.9287,96.7408,96.884,9596.0
2019-05-22 11:00:00,108.29,108.35,108.15,108.23,4800.0,96.884,96.9376,96.7587,96.8303,4800.0
2019-05-22 11:05:00,108.23,108.36,108.23,108.33,3689.0,96.8303,96.9466,96.8303,96.9197,3689.0
2019-05-22 11:10:00,108.36,108.5,108.22,108.47,6365.0,96.9466,97.0718,96.8213,97.045,6365.0
2019-05-22 11:15:00,108.47,108.58,108.4,108.4,25475.0,97.045,97.1434,96.9824,96.9824,25475.0
2019-05-22 11:20:00,108.47,108.55,108.34,108.46,6554.0,97.045,97.1166,96.9287,97.0361,6554.0
2019-05-22 11:25:00,108.52,108.58,108.4,108.53,7543.0,97.0897,97.1434,96.9824,97.0987,7543.0
2019-05-22 11:30:00,108.57,108.61,108.41,108.46,45375.0,97.1345,97.1703,96.9913,97.0361,45375.0
2019-05-22 11:35:00,108.44,108.55,108.42,108.55,3600.0,97.0182,97.1166,97.0003,97.1166,3600.0
2019-05-22 11:40:00,108.5,108.54,108.43,108.54,6166.0,97.0718,97.1076,97.0092,97.1076,6166.0
2019-05-22 11:45:00,108.53,108.55,108.42,108.46,11396.0,97.0987,97.1166,97.0003,97.0361,11396.0
2019-05-22 11:50:00,108.46,108.5,108.36,108.47,10183.0,97.0361,97.0718,96.9466,97.045,10183.0
2019-05-22 11:55:00,108.49,108.5,108.35,108.42,5983.0,97.0629,97.0718,96.9376,97.0003,5983.0
2019-05-22 12:00:00,108.41,108.47,108.36,108.37,3902.0,96.9913,97.045,96.9466,96.9555,3902.0
2019-05-22 12:05:00,108.25,108.29,108.22,108.26,4100.0,96.8482,96.884,96.8213,96.8571,4100.0
2019-05-22 12:10:00,108.27,108.27,108.12,108.22,3289.0,96.8661,96.8661,96.7319,96.8213,3289.0
2019-05-22 12:15:00,108.18,108.43,108.17,108.38,3080.0,96.7855,97.0092,96.7766,96.9645,3080.0
2019-05-22 12:20:00,108.4,108.42,108.37,108.39,1034.0,96.9824,97.0003,96.9555,96.9734,1034.0
2019-05-22 12:25:00,108.36,108.38,108.23,108.31,3985.0,96.9466,96.9645,96.8303,96.9018,3985.0
2019-05-22 12:30:00,108.3,108.34,108.16,108.2,5501.0,96.8929,96.9287,96.7676,96.8034,5501.0
2019-05-22 12:35:00,108.22,108.31,108.22,108.25,2360.0,96.8213,96.9018,96.8213,96.8482,2360.0
2019-05-22 12:40:00,108.27,108.27,108.15,108.23,6990.0,96.8661,96.8661,96.7587,96.8303,6990.0
2019-05-22 12:45:00,108.22,108.25,107.99,108.09,8811.0,96.8213,96.8482,96.6156,96.705,8811.0
2019-05-22 12:50:00,108.08,108.16,108.08,108.13,1798.0,96.6961,96.7676,96.6961,96.7408,1798.0
2019-05-22 12:55:00,108.13,108.2,108.13,108.16,1925.0,96.7408,96.8034,96.7408,96.7676,1925.0
2019-05-22 13:00:00,108.16,108.22,108.12,108.2,3301.0,96.7676,96.8213,96.7319,96.8034,3301.0
2019-05-22 13:05:00,108.21,108.21,108.06,108.06,3600.0,96.8124,96.8124,96.6782,96.6782,3600.0
2019-05-22 13:10:00,108.12,108.22,108.12,108.22,3700.0,96.7319,96.8213,96.7319,96.8213,3700.0
2019-05-22 13:15:00,108.24,108.39,108.21,108.38,2925.0,96.8392,96.9734,96.8124,96.9645,2925.0
2019-05-22 13:20:00,108.42,108.42,108.28,108.42,4202.0,97.0003,97.0003,96.875,97.0003,4202.0
2019-05-22 13:25:00,108.42,108.49,108.42,108.46,4000.0,97.0003,97.0629,97.0003,97.0361,4000.0
2019-05-22 13:30:00,108.47,108.49,108.43,108.44,3000.0,97.045,97.0629,97.0092,97.0182,3000.0
2019-05-22 13:35:00,108.46,108.46,108.39,108.45,2100.0,97.0361,97.0361,96.9734,97.0271,2100.0
2019-05-22 13:40:00,108.45,108.51,108.45,108.49,12281.0,97.0271,97.0808,97.0271,97.0629,12281.0
2019-05-22 13:45:00,108.5,108.51,108.45,108.5,7161.0,97.0718,97.0808,97.0271,97.0718,7161.0
2019-05-22 13:50:00,108.48,108.51,108.48,108.5,9087.0,97.0539,97.0808,97.0539,97.0718,9087.0
2019-05-22 13:55:00,108.47,108.5,108.45,108.48,33749.0,97.045,97.0718,97.0271,97.0539,33749.0
2019-05-22 14:00:00,108.44,108.45,108.33,108.33,4161.0,97.0182,97.0271,96.9197,96.9197,4161.0
2019-05-22 14:05:00,108.35,108.49,108.35,108.47,2305.0,96.9376,97.0629,96.9376,97.045,2305.0
2019-05-22 14:10:00,108.46,108.46,108.39,108.44,1700.0,97.0361,97.0361,96.9734,97.0182,1700.0
2019-05-22 14:15:00,108.4,108.43,108.37,108.41,5060.0,96.9824,97.0092,96.9555,96.9913,5060.0
2019-05-22 14:20:00,108.43,108.43,108.32,108.34,3527.0,97.0092,97.0092,96.9108,96.9287,3527.0
2019-05-22 14:25:00,108.31,108.41,108.31,108.41,2100.0,96.9018,96.9913,96.9018,96.9913,2100.0
2019-05-22 14:30:00,108.41,108.51,108.41,108.45,9817.0,96.9913,97.0808,96.9913,97.0271,9817.0
2019-05-22 14:35:00,108.47,108.47,108.39,108.39,3885.0,97.045,97.045,96.9734,96.9734,3885.0
2019-05-22 14:40:00,108.41,108.46,108.36,108.44,4950.0,96.9913,97.0361,96.9466,97.0182,4950.0
2019-05-22 14:45:00,108.41,108.43,108.4,108.43,1638.0,96.9913,97.0092,96.9824,97.0092,1638.0
2019-05-22 14:50:00,108.43,108.5,108.43,108.46,5335.0,97.0092,97.0718,97.0092,97.0361,5335.0
2019-05-22 14:55:00,108.47,108.5,108.45,108.48,4500.0,97.045,97.0718,97.0271,97.0539,4500.0
2019-05-22 15:00:00,108.48,108.61,108.44,108.46,9357.0,97.0539,97.1703,97.0182,97.0361,9357.0
2019-05-22 15:05:00,108.45,108.5,108.36,108.41,4951.0,97.0271,97.0718,96.9466,96.9913,4951.0
2019-05-22 15:10:00,108.43,108.45,108.4,108.43,1996.0,97.0092,97.0271,96.9824,97.0092,1996.0
2019-05-22 15:15:00,108.42,108.44,108.38,108.42,4339.0,97.0003,97.0182,96.9645,97.0003,4339.0
2019-05-22 15:20:00,108.4,108.46,108.37,108.46,4668.0,96.9824,97.0361,96.9555,97.0361,4668.0
2019-05-22 15:25:00,108.43,108.52,108.42,108.48,6969.0,97.0092,97.0897,97.0003,97.0539,6969.0
2019-05-22 15:30:00,108.47,108.47,108.35,108.44,7800.0,97.045,97.045,96.9376,97.0182,7800.0
2019-05-22 15:35:00,108.45,108.5,108.42,108.43,6152.0,97.0271,97.0718,97.0003,97.0092,6152.0
2019-05-22 15:40:00,108.44,108.47,108.41,108.41,10328.0,97.0182,97.045,96.9913,96.9913,10328.0
2019-05-22 15:45:00,108.4,108.53,108.38,108.45,12707.0,96.9824,97.0987,96.9645,97.0271,12707.0
2019-05-22 15:50:00,108.45,108.52,108.45,108.51,18890.0,97.0271,97.0897,97.0271,97.0808,18890.0
2019-05-22 15:55:00,108.5,108.51,108.41,108.48,50373.0,97.0718,97.0808,96.9913,97.0539,50373.0
2019-05-23 09:30:00,107.91,107.95,107.36,107.4,12497.0,96.544,96.5798,96.0519,96.0877,12497.0
2019-05-23 09:35:00,107.46,107.48,106.88,106.97,11121.0,96.1414,96.1593,95.6225,95.703,11121.0
2019-05-23 09:40:00,106.97,107.11,106.87,106.87,5902.0,95.703,95.8282,95.6135,95.6135,5902.0
2019-05-23 09:45:00,106.88,106.93,106.61,106.66,14606.0,95.6225,95.6672,95.3809,95.4256,14606.0
2019-05-23 09:50:00,106.62,106.77,106.5,106.67,5500.0,95.3899,95.5241,95.2825,95.4346,5500.0
2019-05-23 09:55:00,106.66,106.85,106.57,106.73,12777.0,95.4256,95.5956,95.3451,95.4883,12777.0
2019-05-23 10:00:00,106.7,106.94,106.68,106.9,18750.0,95.4614,95.6762,95.4435,95.6404,18750.0
2019-05-23 10:05:00,106.9,106.95,106.63,106.7,12259.0,95.6404,95.6851,95.3988,95.4614,12259.0
2019-05-23 10:10:00,106.73,106.9,106.71,106.75,11207.0,95.4883,95.6404,95.4704,95.5062,11207.0
2019-05-23 10:15:00,106.79,106.95,106.79,106.88,11350.0,95.5419,95.6851,95.5419,95.6225,11350.0
2019-05-23 10:20:00,106.88,106.97,106.79,106.87,9526.0,95.6225,95.703,95.5419,95.6135,9526.0
2019-05-23 10:25:00,106.93,106.99,106.84,106.92,17897.0,95.6672,95.7209,95.5867,95.6583,17897.0
2019-05-23 10:30:00,106.89,107.06,106.89,107.03,11600.0,95.6314,95.7835,95.6314,95.7567,11600.0
2019-05-23 10:35:00,107.06,107.15,107.04,107.15,14644.0,95.7835,95.864,95.7656,95.864,14644.0
2019-05-23 10:40:00,107.15,107.15,107.01,107.08,16147.0,95.864,95.864,95.7388,95.8014,16147.0
2019-05-23 10:45:00,107.04,107.15,106.99,107.14,26273.0,95.7656,95.864,95.7209,95.8551,26273.0
2019-05-23 10:50:00,107.15,107.29,107.1,107.23,13318.0,95.864,95.9893,95.8193,95.9356,13318.0
2019-05-23 10:55:00,107.26,107.35,107.17,107.21,15127.0,95.9624,96.043,95.8819,95.9177,15127.0
2019-05-23 11:00:00,107.23,107.26,106.86,106.88,14453.0,95.9356,95.9624,95.6046,95.6225,14453.0
2019-05-23 11:05:00,106.88,107.07,106.85,106.97,7100.0,95.6225,95.7925,95.5956,95.703,7100.0
2019-05-23 11:10:00,106.97,107.06,106.86,106.92,32500.0,95.703,95.7835,95.6046,95.6583,32500.0
2019-05-23 11:15:00,106.92,107.03,106.91,107.0,7500.0,95.6583,95.7567,95.6493,95.7298,7500.0
2019-05-23 11:20:00,106.95,107.06,106.92,107.0,32230.0,95.6851,95.7835,95.6583,95.7298,32230.0
2019-05-23 11:25:00,107.0,107.12,106.96,106.97,25222.0,95.7298,95.8372,95.694,95.703,25222.0
2019-05-23 11:30:00,106.97,107.04,106.92,106.99,15500.0,95.703,95.7656,95.6583,95.7209,15500.0
2019-05-23 11:35:00,106.99,107.06,106.86,107.05,6111.0,95.7209,95.7835,95.6046,95.7746,6111.0
2019-05-23 11:40:00,107.02,107.02,106.87,106.91,4817.0,95.7477,95.7477,95.6135,95.6493,4817.0
2019-05-23 11:45:00,106.95,107.02,106.93,107.0,3200.0,95.6851,95.7477,95.6672,95.7298,3200.0
2019-05-23 11:50:00,107.0,107.03,106.73,106.73,5849.0,95.7298,95.7567,95.4883,95.4883,5849.0
2019-05-23 11:55:00,106.76,106.8,106.67,106.75,4301.0,95.5151,95.5509,95.4346,95.5062,4301.0
2019-05-23 12:00:00,106.81,106.89,106.75,106.85,4769.0,95.5598,95.6314,95.5062,95.5956,4769.0
2019-05-23 12:05:00,106.87,107.04,106.81,106.88,5236.0,95.6135,95.7656,95.5598,95.6225,5236.0
2019-05-23 12:10:00,106.97,107.04,106.92,106.92,4155.0,95.703,95.7656,95.6583,95.6583,4155.0
2019-05-23 12:15:00,106.9,106.91,106.79,106.86,4301.0,95.6404,95.6493,95.5419,95.6046,4301.0
2019-05-23 12:20:00,106.8,106.82,106.74,106.75,7491.0,95.5509,95.5688,95.4972,95.5062,7491.0
2019-05-23 12:25:00,106.77,106.84,106.75,106.75,4300.0,95.5241,95.5867,95.5062,95.5062,4300.0
2019-05-23 12:30:00,106.79,106.8,106.64,106.67,2947.0,95.5419,95.5509,95.4077,95.4346,2947.0
2019-05-23 12:35:00,106.67,106.71,106.51,106.53,10771.0,95.4346,95.4704,95.2914,95.3093,10771.0
2019-05-23 12:40:00,106.54,106.59,106.41,106.5,9121.0,95.3183,95.363,95.202,95.2825,9121.0
2019-05-23 12:45:00,106.48,106.51,106.38,106.5,5658.0,95.2646,95.2914,95.1751,95.2825,5658.0
2019-05-23 12:50:00,106.5,106.51,106.28,106.35,5721.0,95.2825,95.2914,95.0857,95.1483,5721.0
2019-05-23 12:55:00,106.35,106.39,106.25,106.32,6245.0,95.1483,95.1841,95.0588,95.1215,6245.0
2019-05-23 13:00:00,106.31,106.38,106.27,106.31,4080.0,95.1125,95.1751,95.0767,95.1125,4080.0
2019-05-23 13:05:00,106.35,106.39,106.34,106.38,3401.0,95.1483,95.1841,95.1393,95.1751,3401.0
2019-05-23 13:10:00,106.4,106.41,106.31,106.31,4597.0,95.193,95.202,95.1125,95.1125,4597.0
2019-05-23 13:15:00,106.32,106.33,106.23,106.29,5583.0,95.1215,95.1304,95.0409,95.0946,5583.0
2019-05-23 13:20:00,106.31,106.64,106.29,106.59,10692.0,95.1125,95.4077,95.0946,95.363,10692.0
2019-05-23 13:25:00,106.59,106.71,106.59,106.63,3532.0,95.363,95.4704,95.363,95.3988,3532.0
2019-05-23 13:30:00,106.6,106.68,106.55,106.68,4000.0,95.372,95.4435,95.3272,95.4435,4000.0
2019-05-23 13:35:00,106.65,106.72,106.59,106.7,4071.0,95.4167,95.4793,95.363,95.4614,4071.0
2019-05-23 13:40:00,106.72,106.72,106.63,106.66,5380.0,95.4793,95.4793,95.3988,95.4256,5380.0
2019-05-23 13:45:00,106.63,106.64,106.56,106.59,3362.0,95.3988,95.4077,95.3362,95.363,3362.0
2019-05-23 13:50:00,106.57,106.63,106.54,106.61,2579.0,95.3451,95.3988,95.3183,95.3809,2579.0
2019-05-23 13:55:00,106.63,106.69,106.56,106.6,4274.0,95.3988,95.4525,95.3362,95.372,4274.0
2019-05-23 14:00:00,106.63,106.72,106.59,106.59,5097.0,95.3988,95.4793,95.363,95.363,5097.0
2019-05-23 14:05:00,106.59,106.64,106.54,106.63,6206.0,95.363,95.4077,95.3183,95.3988,6206.0
2019-05-23 14:10:00,106.61,106.66,106.49,106.59,8965.0,95.3809,95.4256,95.2735,95.363,8965.0
2019-05-23 14:15:00,106.59,106.65,106.57,106.62,3311.0,95.363,95.4167,95.3451,95.3899,3311.0
2019-05-23 14:20:00,106.61,106.69,106.6,106.69,4226.0,95.3809,95.4525,95.372,95.4525,4226.0
2019-05-23 14:25:00,106.68,106.7,106.47,106.47,4908.0,95.4435,95.4614,95.2557,95.2557,4908.0
2019-05-23 14:30:00,106.46,106.63,106.46,106.63,3533.0,95.2467,95.3988,95.2467,95.3988,3533.0
2019-05-23 14:35:00,106.65,106.66,106.5,106.56,5556.0,95.4167,95.4256,95.2825,95.3362,5556.0
2019-05-23 14:40:00,106.6,106.6,106.47,106.56,4361.0,95.372,95.372,95.2557,95.3362,4361.0
2019-05-23 14:45:00,106.55,106.6,106.5,106.57,5402.0,95.3272,95.372,95.2825,95.3451,5402.0
2019-05-23 14:50:00,106.59,106.61,106.44,106.46,4970.0,95.363,95.3809,95.2288,95.2467,4970.0
2019-05-23 14:55:00,106.46,106.61,106.43,106.59,6660.0,95.2467,95.3809,95.2199,95.363,6660.0
2019-05-23 15:00:00,106.57,106.57,106.34,106.47,7633.0,95.3451,95.3451,95.1393,95.2557,7633.0
2019-05-23 15:05:00,106.48,106.5,106.44,106.44,6312.0,95.2646,95.2825,95.2288,95.2288,6312.0
2019-05-23 15:10:00,106.46,106.68,106.46,106.68,8906.0,95.2467,95.4435,95.2467,95.4435,8906.0
2019-05-23 15:15:00,106.69,106.87,106.62,106.78,8614.0,95.4525,95.6135,95.3899,95.533,8614.0
2019-05-23 15:20:00,106.78,107.03,106.78,106.92,14580.0,95.533,95.7567,95.533,95.6583,14580.0
2019-05-23 15:25:00,106.91,107.09,106.9,107.04,16812.0,95.6493,95.8104,95.6404,95.7656,16812.0
2019-05-23 15:30:00,107.02,107.02,106.79,106.86,23720.0,95.7477,95.7477,95.5419,95.6046,23720.0
2019-05-23 15:35:00,106.88,106.94,106.76,106.76,14990.0,95.6225,95.6762,95.5151,95.5151,14990.0
2019-05-23 15:40:00,106.75,106.77,106.56,106.68,23194.0,95.5062,95.5241,95.3362,95.4435,23194.0
2019-05-23 15:45:00,106.67,106.78,106.58,106.66,40637.0,95.4346,95.533,95.3541,95.4256,40637.0
2019-05-23 15:50:00,106.66,106.78,106.58,106.76,50833.0,95.4256,95.533,95.3541,95.5151,50833.0
2019-05-23 15:55:00,106.77,106.98,106.72,106.82,116695.0,95.5241,95.7119,95.4793,95.5688,116695.0
2019-05-24 09:30:00,107.87,107.87,107.08,107.31,11544.0,96.5082,96.5082,95.8014,96.0072,11544.0
2019-05-24 09:35:00,107.36,107.43,107.2,107.21,2808.0,96.0519,96.1145,95.9088,95.9177,2808.0
2019-05-24 09:40:00,107.23,107.24,107.15,107.15,900.0,95.9356,95.9446,95.864,95.864,900.0
2019-05-24 09:45:00,107.07,107.07,106.84,106.95,2506.0,95.7925,95.7925,95.5867,95.6851,2506.0
2019-05-24 09:50:00,106.83,106.95,106.8,106.88,3000.0,95.5777,95.6851,95.5509,95.6225,3000.0
2019-05-24 09:55:00,106.82,106.99,106.8,106.89,5037.0,95.5688,95.7209,95.5509,95.6314,5037.0
2019-05-24 10:00:00,106.88,107.06,106.87,107.06,2900.0,95.6225,95.7835,95.6135,95.7835,2900.0
2019-05-24 10:05:00,107.1,107.21,107.09,107.12,5021.0,95.8193,95.9177,95.8104,95.8372,5021.0
2019-05-24 10:10:00,107.13,107.13,106.94,106.94,2611.0,95.8461,95.8461,95.6762,95.6762,2611.0
2019-05-24 10:15:00,106.94,107.0,106.88,106.88,3371.0,95.6762,95.7298,95.6225,95.6225,3371.0
2019-05-24 10:20:00,106.84,106.92,106.82,106.92,3253.0,95.5867,95.6583,95.5688,95.6583,3253.0
2019-05-24 10:25:00,106.9,106.92,106.85,106.87,3054.0,95.6404,95.6583,95.5956,95.6135,3054.0
2019-05-24 10:30:00,106.86,106.95,106.77,106.77,7638.0,95.6046,95.6851,95.5241,95.5241,7638.0
2019-05-24 10:35:00,106.74,106.86,106.74,106.86,2513.0,95.4972,95.6046,95.4972,95.6046,2513.0
2019-05-24 10:40:00,106.83,106.9,106.77,106.9,3600.0,95.5777,95.6404,95.5241,95.6404,3600.0
2019-05-24 10:45:00,106.96,106.97,106.78,106.79,2700.0,95.694,95.703,95.533,95.5419,2700.0
2019-05-24 10:50:00,106.78,106.86,106.67,106.71,10835.0,95.533,95.6046,95.4346,95.4704,10835.0
2019-05-24 10:55:00,106.72,106.79,106.68,106.68,3200.0,95.4793,95.5419,95.4435,95.4435,3200.0
2019-05-24 11:00:00,106.7,106.76,106.64,106.71,9247.0,95.4614,95.5151,95.4077,95.4704,9247.0
2019-05-24 11:05:00,106.7,106.88,106.7,106.76,6630.0,95.4614,95.6225,95.4614,95.5151,6630.0
2019-05-24 11:10:00,106.76,106.86,106.69,106.83,40899.0,95.5151,95.6046,95.4525,95.5777,40899.0
2019-05-24 11:15:00,106.82,106.92,106.77,106.87,2500.0,95.5688,95.6583,95.5241,95.6135,2500.0
2019-05-24 11:20:00,106.84,107.1,106.84,106.88,6500.0,95.5867,95.8193,95.5867,95.6225,6500.0
2019-05-24 11:25:00,106.88,106.93,106.8,106.86,6430.0,95.6225,95.6672,95.5509,95.6046,6430.0
2019-05-24 11:30:00,106.9,107.01,106.9,106.98,2700.0,95.6404,95.7388,95.6404,95.7119,2700.0
2019-05-24 11:35:00,106.98,107.19,106.98,107.11,3900.0,95.7119,95.8998,95.7119,95.8282,3900.0
2019-05-24 11:40:00,107.13,107.27,107.13,107.22,4771.0,95.8461,95.9714,95.8461,95.9267,4771.0
2019-05-24 11:45:00,107.23,107.29,107.19,107.29,2225.0,95.9356,95.9893,95.8998,95.9893,2225.0
2019-05-24 11:50:00,107.25,107.37,107.24,107.37,2300.0,95.9535,96.0609,95.9446,96.0609,2300.0
2019-05-24 11:55:00,107.34,107.36,107.27,107.3,4246.0,96.034,96.0519,95.9714,95.9982,4246.0
2019-05-24 12:00:00,107.28,107.37,107.23,107.34,9200.0,95.9803,96.0609,95.9356,96.034,9200.0
2019-05-24 12:05:00,107.33,107.38,107.3,107.32,2100.0,96.0251,96.0698,95.9982,96.0161,2100.0
2019-05-24 12:10:00,107.3,107.3,107.13,107.2,8801.0,95.9982,95.9982,95.8461,95.9088,8801.0
2019-05-24 12:15:00,107.22,107.22,107.08,107.12,4892.0,95.9267,95.9267,95.8014,95.8372,4892.0
2019-05-24 12:20:00,107.14,107.21,107.13,107.16,800.0,95.8551,95.9177,95.8461,95.873,800.0
2019-05-24 12:25:00,107.17,107.34,107.17,107.34,2803.0,95.8819,96.034,95.8819,96.034,2803.0
2019-05-24 12:30:00,107.32,107.49,107.32,107.45,5183.0,96.0161,96.1682,96.0161,96.1324,5183.0
2019-05-24 12:35:00,107.47,107.49,107.4,107.49,1800.0,96.1503,96.1682,96.0877,96.1682,1800.0
2019-05-24 12:40:00,107.48,107.48,107.33,107.33,2636.0,96.1593,96.1593,96.0251,96.0251,2636.0
2019-05-24 12:45:00,107.36,107.4,107.35,107.4,2102.0,96.0519,96.0877,96.043,96.0877,2102.0
2019-05-24 12:50:00,107.4,107.46,107.28,107.46,16489.0,96.0877,96.1414,95.9803,96.1414,16489.0
2019-05-24 12:55:00,107.45,107.62,107.41,107.59,10637.0,96.1324,96.2845,96.0966,96.2577,10637.0
2019-05-24 13:00:00,107.6,107.65,107.55,107.57,5117.0,96.2666,96.3114,96.2219,96.2398,5117.0
2019-05-24 13:05:00,107.5,107.65,107.5,107.57,4702.0,96.1772,96.3114,96.1772,96.2398,4702.0
2019-05-24 13:10:00,107.55,107.55,107.43,107.43,1851.0,96.2219,96.2219,96.1145,96.1145,1851.0
2019-05-24 13:15:00,107.48,107.5,107.37,107.39,3400.0,96.1593,96.1772,96.0609,96.0788,3400.0
2019-05-24 13:20:00,107.42,107.42,107.33,107.33,2203.0,96.1056,96.1056,96.0251,96.0251,2203.0
2019-05-24 13:25:00,107.33,107.33,107.3,107.32,1381.0,96.0251,96.0251,95.9982,96.0161,1381.0
2019-05-24 13:30:00,107.36,107.37,107.34,107.37,1516.0,96.0519,96.0609,96.034,96.0609,1516.0
2019-05-24 13:35:00,107.36,107.42,107.33,107.41,5003.0,96.0519,96.1056,96.0251,96.0966,5003.0
2019-05-24 13:40:00,107.4,107.53,107.39,107.39,8306.0,96.0877,96.204,96.0788,96.0788,8306.0
2019-05-24 13:45:00,107.38,107.46,107.32,107.43,24406.0,96.0698,96.1414,96.0161,96.1145,24406.0
2019-05-24 13:50:00,107.43,107.52,107.41,107.42,3586.0,96.1145,96.1951,96.0966,96.1056,3586.0
2019-05-24 13:55:00,107.45,107.47,107.39,107.45,2498.0,96.1324,96.1503,96.0788,96.1324,2498.0
2019-05-24 14:00:00,107.45,107.55,107.43,107.51,5255.0,96.1324,96.2219,96.1145,96.1861,5255.0
2019-05-24 14:05:00,107.48,107.49,107.41,107.47,4230.0,96.1593,96.1682,96.0966,96.1503,4230.0
2019-05-24 14:10:00,107.49,107.5,107.46,107.46,3535.0,96.1682,96.1772,96.1414,96.1414,3535.0
2019-05-24 14:15:00,107.46,107.46,107.37,107.37,1600.0,96.1414,96.1414,96.0609,96.0609,1600.0
2019-05-24 14:20:00,107.41,107.44,107.38,107.41,1700.0,96.0966,96.1235,96.0698,96.0966,1700.0
2019-05-24 14:25:00,107.42,107.45,107.39,107.45,3508.0,96.1056,96.1324,96.0788,96.1324,3508.0
2019-05-24 14:30:00,107.47,107.52,107.44,107.45,5121.0,96.1503,96.1951,96.1235,96.1324,5121.0
2019-05-24 14:35:00,107.43,107.51,107.43,107.48,2300.0,96.1145,96.1861,96.1145,96.1593,2300.0
2019-05-24 14:40:00,107.48,107.49,107.44,107.44,1800.0,96.1593,96.1682,96.1235,96.1235,1800.0
2019-05-24 14:45:00,107.44,107.49,107.32,107.33,6277.0,96.1235,96.1682,96.0161,96.0251,6277.0
2019-05-24 14:50:00,107.33,107.38,107.32,107.38,2500.0,96.0251,96.0698,96.0161,96.0698,2500.0
2019-05-24 14:55:00,107.39,107.45,107.34,107.36,8700.0,96.0788,96.1324,96.034,96.0519,8700.0
2019-05-24 15:00:00,107.36,107.51,107.35,107.49,6758.0,96.0519,96.1861,96.043,96.1682,6758.0
2019-05-24 15:05:00,107.47,107.61,107.47,107.6,8072.0,96.1503,96.2756,96.1503,96.2666,8072.0
2019-05-24 15:10:00,107.61,107.7,107.56,107.65,12767.0,96.2756,96.3561,96.2308,96.3114,12767.0
2019-05-24 15:15:00,107.65,107.73,107.62,107.73,33339.0,96.3114,96.3829,96.2845,96.3829,33339.0
2019-05-24 15:20:00,107.73,107.84,107.7,107.84,7884.0,96.3829,96.4814,96.3561,96.4814,7884.0
2019-05-24 15:25:00,107.82,107.86,107.75,107.82,37090.0,96.4635,96.4992,96.4008,96.4635,37090.0
2019-05-24 15:30:00,107.81,107.84,107.63,107.68,19774.0,96.4545,96.4814,96.2935,96.3382,19774.0
2019-05-24 15:35:00,107.68,107.83,107.68,107.82,7914.0,96.3382,96.4724,96.3382,96.4635,7914.0
2019-05-24 15:40:00,107.82,107.85,107.77,107.82,12384.0,96.4635,96.4903,96.4187,96.4635,12384.0
2019-05-24 15:45:00,107.83,107.83,107.78,107.83,17257.0,96.4724,96.4724,96.4277,96.4724,17257.0
2019-05-24 15:50:00,107.84,107.88,107.72,107.87,28115.0,96.4814,96.5171,96.374,96.5082,28115.0
2019-05-24 15:55:00,107.87,107.91,107.7,107.78,77432.0,96.5082,96.544,96.3561,96.4277,77432.0
2019-05-28 09:30:00,107.51,107.74,107.43,107.69,8957.0,96.1861,96.3919,96.1145,96.3472,8957.0
2019-05-28 09:35:00,107.65,107.8,107.65,107.79,756.0,96.3114,96.4456,96.3114,96.4366,756.0
2019-05-28 09:40:00,107.83,107.84,107.78,107.83,400.0,96.4724,96.4814,96.4277,96.4724,400.0
2019-05-28 09:45:00,107.98,108.26,107.98,108.26,4000.0,96.6066,96.8571,96.6066,96.8571,4000.0
2019-05-28 09:50:00,108.24,108.31,108.14,108.25,4869.0,96.8392,96.9018,96.7498,96.8482,4869.0
2019-05-28 09:55:00,108.28,108.3,108.2,108.29,4952.0,96.875,96.8929,96.8034,96.884,4952.0
2019-05-28 10:00:00,108.29,108.29,108.2,108.22,5513.0,96.884,96.884,96.8034,96.8213,5513.0
2019-05-28 10:05:00,108.26,108.35,108.16,108.18,11997.0,96.8571,96.9376,96.7676,96.7855,11997.0
2019-05-28 10:10:00,108.18,108.31,108.17,108.31,7047.0,96.7855,96.9018,96.7766,96.9018,7047.0
2019-05-28 10:15:00,108.34,108.35,108.1,108.18,19754.0,96.9287,96.9376,96.714,96.7855,19754.0
2019-05-28 10:20:00,108.18,108.26,108.11,108.23,3675.0,96.7855,96.8571,96.7229,96.8303,3675.0
2019-05-28 10:25:00,108.25,108.29,108.11,108.11,4322.0,96.8482,96.884,96.7229,96.7229,4322.0
2019-05-28 10:30:00,108.07,108.12,107.88,107.93,5433.0,96.6871,96.7319,96.5171,96.5619,5433.0
2019-05-28 10:35:00,107.95,107.99,107.74,107.74,3554.0,96.5798,96.6156,96.3919,96.3919,3554.0
2019-05-28 10:40:00,107.69,107.96,107.69,107.82,8706.0,96.3472,96.5887,96.3472,96.4635,8706.0
2019-05-28 10:45:00,107.83,107.83,107.62,107.63,9363.0,96.4724,96.4724,96.2845,96.2935,9363.0
2019-05-28 10:50:00,107.6,107.73,107.6,107.62,9035.0,96.2666,96.3829,96.2666,96.2845,9035.0
2019-05-28 10:55:00,107.59,107.92,107.59,107.84,4708.0,96.2577,96.5529,96.2577,96.4814,4708.0
2019-05-28 11:00:00,107.84,108.06,107.84,108.06,7330.0,96.4814,96.6782,96.4814,96.6782,7330.0
2019-05-28 11:05:00,108.07,108.15,108.04,108.04,3179.0,96.6871,96.7587,96.6603,96.6603,3179.0
2019-05-28 11:10:00,108.04,108.1,107.98,108.1,2200.0,96.6603,96.714,96.6066,96.714,2200.0
2019-05-28 11:15:00,108.14,108.21,107.96,107.96,20226.0,96.7498,96.8124,96.5887,96.5887,20226.0
2019-05-28 11:20:00,107.96,108.03,107.85,107.89,8593.0,96.5887,96.6513,96.4903,96.5261,8593.0
2019-05-28 11:25:00,107.91,107.96,107.78,107.79,11121.0,96.544,96.5887,96.4277,96.4366,11121.0
2019-05-28 11:30:00,107.79,107.79,107.61,107.71,7129.0,96.4366,96.4366,96.2756,96.365,7129.0
2019-05-28 11:35:00,107.73,107.93,107.73,107.93,4319.0,96.3829,96.5619,96.3829,96.5619,4319.0
2019-05-28 11:40:00,107.95,108.11,107.93,108.0,4283.0,96.5798,96.7229,96.5619,96.6245,4283.0
2019-05-28 11:45:00,107.99,107.99,107.83,107.84,5149.0,96.6156,96.6156,96.4724,96.4814,5149.0
2019-05-28 11:50:00,107.84,107.9,107.76,107.9,4999.0,96.4814,96.535,96.4098,96.535,4999.0
2019-05-28 11:55:00,107.92,108.02,107.92,107.96,10395.0,96.5529,96.6424,96.5529,96.5887,10395.0
2019-05-28 12:00:00,107.99,108.17,107.95,108.13,1800.0,96.6156,96.7766,96.5798,96.7408,1800.0
2019-05-28 12:05:00,108.12,108.17,108.1,108.1,2431.0,96.7319,96.7766,96.714,96.714,2431.0
2019-05-28 12:10:00,108.16,108.26,108.13,108.21,2936.0,96.7676,96.8571,96.7408,96.8124,2936.0
2019-05-28 12:15:00,108.2,108.2,108.08,108.16,2514.0,96.8034,96.8034,96.6961,96.7676,2514.0
2019-05-28 12:20:00,108.14,108.22,108.14,108.2,1500.0,96.7498,96.8213,96.7498,96.8034,1500.0
2019-05-28 12:25:00,108.23,108.24,108.17,108.2,1900.0,96.8303,96.8392,96.7766,96.8034,1900.0
2019-05-28 12:30:00,108.24,108.26,108.18,108.22,4416.0,96.8392,96.8571,96.7855,96.8213,4416.0
2019-05-28 12:35:00,108.21,108.26,108.17,108.24,2253.0,96.8124,96.8571,96.7766,96.8392,2253.0
2019-05-28 12:40:00,108.24,108.26,108.13,108.18,5860.0,96.8392,96.8571,96.7408,96.7855,5860.0
2019-05-28 12:45:00,108.16,108.26,108.15,108.23,2319.0,96.7676,96.8571,96.7587,96.8303,2319.0
2019-05-28 12:50:00,108.22,108.26,108.17,108.17,4711.0,96.8213,96.8571,96.7766,96.7766,4711.0
2019-05-28 12:55:00,108.17,108.18,108.05,108.06,2809.0,96.7766,96.7855,96.6692,96.6782,2809.0
2019-05-28 13:00:00,108.02,108.05,107.93,107.99,6028.0,96.6424,96.6692,96.5619,96.6156,6028.0
2019-05-28 13:05:00,107.98,108.01,107.77,107.89,22619.0,96.6066,96.6334,96.4187,96.5261,22619.0
2019-05-28 13:10:00,107.89,107.91,107.76,107.79,9906.0,96.5261,96.544,96.4098,96.4366,9906.0
2019-05-28 13:15:00,107.79,107.85,107.78,107.84,7874.0,96.4366,96.4903,96.4277,96.4814,7874.0
2019-05-28 13:20:00,107.87,107.92,107.86,107.92,4666.0,96.5082,96.5529,96.4992,96.5529,4666.0
2019-05-28 13:25:00,107.97,107.97,107.9,107.9,5154.0,96.5977,96.5977,96.535,96.535,5154.0
2019-05-28 13:30:00,107.9,107.94,107.88,107.94,4734.0,96.535,96.5708,96.5171,96.5708,4734.0
2019-05-28 13:35:00,107.93,107.98,107.89,107.97,9186.0,96.5619,96.6066,96.5261,96.5977,9186.0
2019-05-28 13:40:00,107.99,108.13,107.94,108.11,3156.0,96.6156,96.7408,96.5708,96.7229,3156.0
2019-05-28 13:45:00,108.11,108.19,108.11,108.13,3153.0,96.7229,96.7945,96.7229,96.7408,3153.0
2019-05-28 13:50:00,108.11,108.12,108.03,108.08,3189.0,96.7229,96.7319,96.6513,96.6961,3189.0
2019-05-28 13:55:00,108.07,108.11,108.03,108.08,2216.0,96.6871,96.7229,96.6513,96.6961,2216.0
2019-05-28 14:00:00,108.09,108.1,108.01,108.01,3601.0,96.705,96.714,96.6334,96.6334,3601.0
2019-05-28 14:05:00,108.01,108.01,107.89,107.96,4983.0,96.6334,96.6334,96.5261,96.5887,4983.0
2019-05-28 14:10:00,107.95,107.98,107.91,107.96,2704.0,96.5798,96.6066,96.544,96.5887,2704.0
2019-05-28 14:15:00,107.94,107.96,107.88,107.92,3107.0,96.5708,96.5887,96.5171,96.5529,3107.0
2019-05-28 14:20:00,107.92,107.95,107.78,107.79,6263.0,96.5529,96.5798,96.4277,96.4366,6263.0
2019-05-28 14:25:00,107.8,107.8,107.69,107.7,6743.0,96.4456,96.4456,96.3472,96.3561,6743.0
2019-05-28 14:30:00,107.68,107.75,107.65,107.72,3858.0,96.3382,96.4008,96.3114,96.374,3858.0
2019-05-28 14:35:00,107.73,107.78,107.64,107.76,3776.0,96.3829,96.4277,96.3024,96.4098,3776.0
2019-05-28 14:40:00,107.74,107.74,107.59,107.62,3567.0,96.3919,96.3919,96.2577,96.2845,3567.0
2019-05-28 14:45:00,107.58,107.76,107.57,107.72,3229.0,96.2487,96.4098,96.2398,96.374,3229.0
2019-05-28 14:50:00,107.69,107.77,107.64,107.65,8013.0,96.3472,96.4187,96.3024,96.3114,8013.0
2019-05-28 14:55:00,107.7,107.81,107.7,107.79,3158.0,96.3561,96.4545,96.3561,96.4366,3158.0
2019-05-28 15:00:00,107.75,107.75,107.58,107.6,5457.0,96.4008,96.4008,96.2487,96.2666,5457.0
2019-05-28 15:05:00,107.59,107.74,107.59,107.64,3850.0,96.2577,96.3919,96.2577,96.3024,3850.0
2019-05-28 15:10:00,107.63,107.65,107.51,107.58,2908.0,96.2935,96.3114,96.1861,96.2487,2908.0
2019-05-28 15:15:00,107.61,107.71,107.58,107.7,20267.0,96.2756,96.365,96.2487,96.3561,20267.0
2019-05-28 15:20:00,107.72,107.74,107.58,107.72,6262.0,96.374,96.3919,96.2487,96.374,6262.0
2019-05-28 15:25:00,107.75,107.79,107.64,107.7,9288.0,96.4008,96.4366,96.3024,96.3561,9288.0
2019-05-28 15:30:00,107.69,107.74,107.52,107.52,8801.0,96.3472,96.3919,96.1951,96.1951,8801.0
2019-05-28 15:35:00,107.54,107.62,107.51,107.6,11788.0,96.213,96.2845,96.1861,96.2666,11788.0
2019-05-28 15:40:00,107.57,107.58,107.34,107.39,10589.0,96.2398,96.2487,96.034,96.0788,10589.0
2019-05-28 15:45:00,107.38,107.59,107.36,107.54,14046.0,96.0698,96.2577,96.0519,96.213,14046.0
2019-05-28 15:50:00,107.51,107.65,107.42,107.61,22545.0,96.1861,96.3114,96.1056,96.2756,22545.0
2019-05-28 15:55:00,107.6,107.64,107.46,107.48,63015.0,96.2666,96.3024,96.1414,96.1593,63015.0
2019-05-29 09:30:00,107.1,107.23,106.6,106.6,21605.0,95.8193,95.9356,95.372,95.372,21605.0
2019-05-29 09:35:00,106.63,106.82,106.44,106.63,6138.0,95.3988,95.5688,95.2288,95.3988,6138.0
2019-05-29 09:40:00,106.62,106.92,106.52,106.92,3522.0,95.3899,95.6583,95.3004,95.6583,3522.0
2019-05-29 09:45:00,106.86,106.97,106.61,106.75,7333.0,95.6046,95.703,95.3809,95.5062,7333.0
2019-05-29 09:50:00,106.7,106.77,106.33,106.44,12659.0,95.4614,95.5241,95.1304,95.2288,12659.0
2019-05-29 09:55:00,106.46,106.72,106.46,106.6,10658.0,95.2467,95.4793,95.2467,95.372,10658.0
2019-05-29 10:00:00,106.63,106.95,106.62,106.79,14008.0,95.3988,95.6851,95.3899,95.5419,14008.0
2019-05-29 10:05:00,106.78,106.97,106.66,106.7,16795.0,95.533,95.703,95.4256,95.4614,16795.0
2019-05-29 10:10:00,106.77,106.9,106.72,106.86,9007.0,95.5241,95.6404,95.4793,95.6046,9007.0
2019-05-29 10:15:00,106.93,107.09,106.93,106.93,12205.0,95.6672,95.8104,95.6672,95.6672,12205.0
2019-05-29 10:20:00,106.92,106.97,106.85,106.87,3158.0,95.6583,95.703,95.5956,95.6135,3158.0
2019-05-29 10:25:00,106.95,107.14,106.91,107.12,7968.0,95.6851,95.8551,95.6493,95.8372,7968.0
2019-05-29 10:30:00,107.12,107.17,107.04,107.15,10057.0,95.8372,95.8819,95.7656,95.864,10057.0
2019-05-29 10:35:00,107.12,107.12,106.95,107.03,7951.0,95.8372,95.8372,95.6851,95.7567,7951.0
2019-05-29 10:40:00,107.02,107.12,106.98,107.06,7100.0,95.7477,95.8372,95.7119,95.7835,7100.0
2019-05-29 10:45:00,107.07,107.07,106.91,107.0,8330.0,95.7925,95.7925,95.6493,95.7298,8330.0
2019-05-29 10:50:00,106.98,107.07,106.94,107.0,8300.0,95.7119,95.7925,95.6762,95.7298,8300.0
2019-05-29 10:55:00,106.97,107.14,106.96,106.96,7272.0,95.703,95.8551,95.694,95.694,7272.0
2019-05-29 11:00:00,106.93,107.04,106.72,106.96,7761.0,95.6672,95.7656,95.4793,95.694,7761.0
2019-05-29 11:05:00,106.95,107.07,106.88,107.05,3486.0,95.6851,95.7925,95.6225,95.7746,3486.0
2019-05-29 11:10:00,107.02,107.02,106.76,106.8,5400.0,95.7477,95.7477,95.5151,95.5509,5400.0
2019-05-29 11:15:00,106.8,106.96,106.73,106.89,4967.0,95.5509,95.694,95.4883,95.6314,4967.0
2019-05-29 11:20:00,106.84,106.9,106.72,106.74,4019.0,95.5867,95.6404,95.4793,95.4972,4019.0
2019-05-29 11:25:00,106.79,106.9,106.76,106.9,3925.0,95.5419,95.6404,95.5151,95.6404,3925.0
2019-05-29 11:30:00,106.93,107.08,106.87,107.08,5400.0,95.6672,95.8014,95.6135,95.8014,5400.0
2019-05-29 11:35:00,107.09,107.09,106.96,106.99,6248.0,95.8104,95.8104,95.694,95.7209,6248.0
2019-05-29 11:40:00,107.02,107.02,106.86,106.9,9005.0,95.7477,95.7477,95.6046,95.6404,9005.0
2019-05-29 11:45:00,106.9,106.97,106.87,106.97,4392.0,95.6404,95.703,95.6135,95.703,4392.0
2019-05-29 11:50:00,106.97,106.97,106.78,106.78,5500.0,95.703,95.703,95.533,95.533,5500.0
2019-05-29 11:55:00,106.79,106.88,106.76,106.8,4004.0,95.5419,95.6225,95.5151,95.5509,4004.0
2019-05-29 12:00:00,106.79,106.93,106.79,106.87,2602.0,95.5419,95.6672,95.5419,95.6135,2602.0
2019-05-29 12:05:00,106.86,107.02,106.84,107.02,5500.0,95.6046,95.7477,95.5867,95.7477,5500.0
2019-05-29 12:10:00,107.02,107.08,106.96,107.01,7038.0,95.7477,95.8014,95.694,95.7388,7038.0
2019-05-29 12:15:00,107.02,107.02,106.91,106.96,2600.0,95.7477,95.7477,95.6493,95.694,2600.0
2019-05-29 12:20:00,106.94,107.02,106.86,106.95,5032.0,95.6762,95.7477,95.6046,95.6851,5032.0
2019-05-29 12:25:00,106.98,107.16,106.98,107.08,4419.0,95.7119,95.873,95.7119,95.8014,4419.0
2019-05-29 12:30:00,107.09,107.16,107.07,107.14,4101.0,95.8104,95.873,95.7925,95.8551,4101.0
2019-05-29 12:35:00,107.16,107.16,107.06,107.06,3018.0,95.873,95.873,95.7835,95.7835,3018.0
2019-05-29 12:40:00,107.04,107.19,107.02,107.16,3021.0,95.7656,95.8998,95.7477,95.873,3021.0
2019-05-29 12:45:00,107.18,107.21,107.06,107.06,5955.0,95.8909,95.9177,95.7835,95.7835,5955.0
2019-05-29 12:50:00,107.08,107.1,106.94,106.94,2977.0,95.8014,95.8193,95.6762,95.6762,2977.0
2019-05-29 12:55:00,106.94,106.98,106.88,106.92,2300.0,95.6762,95.7119,95.6225,95.6583,2300.0
2019-05-29 13:00:00,106.91,106.93,106.81,106.81,5601.0,95.6493,95.6672,95.5598,95.5598,5601.0
2019-05-29 13:05:00,106.85,107.24,106.84,107.24,7600.0,95.5956,95.9446,95.5867,95.9446,7600.0
2019-05-29 13:10:00,107.25,107.34,107.19,107.21,3808.0,95.9535,96.034,95.8998,95.9177,3808.0
2019-05-29 13:15:00,107.18,107.22,107.14,107.21,2400.0,95.8909,95.9267,95.8551,95.9177,2400.0
2019-05-29 13:20:00,107.16,107.23,107.12,107.22,2400.0,95.873,95.9356,95.8372,95.9267,2400.0
2019-05-29 13:25:00,107.2,107.27,107.17,107.25,2836.0,95.9088,95.9714,95.8819,95.9535,2836.0
2019-05-29 13:30:00,107.22,107.38,107.22,107.38,1200.0,95.9267,96.0698,95.9267,96.0698,1200.0
2019-05-29 13:35:00,107.36,107.42,107.33,107.35,5217.0,96.0519,96.1056,96.0251,96.043,5217.0
2019-05-29 13:40:00,107.35,107.36,107.17,107.18,5474.0,96.043,96.0519,95.8819,95.8909,5474.0
2019-05-29 13:45:00,107.22,107.25,107.14,107.25,3193.0,95.9267,95.9535,95.8551,95.9535,3193.0
2019-05-29 13:50:00,107.21,107.33,107.17,107.18,2900.0,95.9177,96.0251,95.8819,95.8909,2900.0
2019-05-29 13:55:00,107.2,107.28,107.19,107.22,3857.0,95.9088,95.9803,95.8998,95.9267,3857.0
2019-05-29 14:00:00,107.26,107.33,107.22,107.29,7324.0,95.9624,96.0251,95.9267,95.9893,7324.0
2019-05-29 14:05:00,107.33,107.49,107.3,107.41,4218.0,96.0251,96.1682,95.9982,96.0966,4218.0
2019-05-29 14:10:00,107.39,107.43,107.27,107.35,4984.0,96.0788,96.1145,95.9714,96.043,4984.0
2019-05-29 14:15:00,107.3,107.37,107.26,107.34,3743.0,95.9982,96.0609,95.9624,96.034,3743.0
2019-05-29 14:20:00,107.35,107.41,107.32,107.34,7169.0,96.043,96.0966,96.0161,96.034,7169.0
2019-05-29 14:25:00,107.32,107.37,107.31,107.36,5302.0,96.0161,96.0609,96.0072,96.0519,5302.0
2019-05-29 14:30:00,107.36,107.36,107.17,107.26,8187.0,96.0519,96.0519,95.8819,95.9624,8187.0
2019-05-29 14:35:00,107.24,107.31,107.2,107.23,8717.0,95.9446,96.0072,95.9088,95.9356,8717.0
2019-05-29 14:40:00,107.24,107.25,107.03,107.05,6273.0,95.9446,95.9535,95.7567,95.7746,6273.0
2019-05-29 14:45:00,107.05,107.15,107.03,107.14,3898.0,95.7746,95.864,95.7567,95.8551,3898.0
2019-05-29 14:50:00,107.09,107.09,107.0,107.07,6459.0,95.8104,95.8104,95.7298,95.7925,6459.0
2019-05-29 14:55:00,107.05,107.22,107.03,107.15,6132.0,95.7746,95.9267,95.7567,95.864,6132.0
2019-05-29 15:00:00,107.15,107.15,106.88,106.93,7342.0,95.864,95.864,95.6225,95.6672,7342.0
2019-05-29 15:05:00,106.92,107.01,106.85,107.01,3576.0,95.6583,95.7388,95.5956,95.7388,3576.0
2019-05-29 15:10:00,106.98,107.19,106.96,107.19,5537.0,95.7119,95.8998,95.694,95.8998,5537.0
2019-05-29 15:15:00,107.18,107.19,107.05,107.05,7609.0,95.8909,95.8998,95.7746,95.7746,7609.0
2019-05-29 15:20:00,107.06,107.22,107.03,107.16,5118.0,95.7835,95.9267,95.7567,95.873,5118.0
2019-05-29 15:25:00,107.15,107.29,107.13,107.27,5482.0,95.864,95.9893,95.8461,95.9714,5482.0
2019-05-29 15:30:00,107.27,107.47,107.2,107.46,6437.0,95.9714,96.1503,95.9088,96.1414,6437.0
2019-05-29 15:35:00,107.48,107.61,107.41,107.42,18497.0,96.1593,96.2756,96.0966,96.1056,18497.0
2019-05-29 15:40:00,107.4,107.47,107.36,107.36,23450.0,96.0877,96.1503,96.0519,96.0519,23450.0
2019-05-29 15:45:00,107.36,107.37,107.22,107.24,21314.0,96.0519,96.0609,95.9267,95.9446,21314.0
2019-05-29 15:50:00,107.25,107.25,107.01,107.17,51166.0,95.9535,95.9535,95.7388,95.8819,51166.0
2019-05-29 15:55:00,107.17,107.38,107.16,107.18,72499.0,95.8819,96.0698,95.873,95.8909,72499.0
2019-05-30 09:30:00,107.16,107.16,107.16,107.16,5135.0,95.873,95.873,95.873,95.873,5135.0
2019-05-30 09:35:00,107.27,107.94,107.27,107.93,3624.0,95.9714,96.5708,95.9714,96.5619,3624.0
2019-05-30 09:40:00,107.87,108.03,107.82,108.03,1044.0,96.5082,96.6513,96.4635,96.6513,1044.0
2019-05-30 09:45:00,108.0,108.11,107.95,107.95,1150.0,96.6245,96.7229,96.5798,96.5798,1150.0
2019-05-30 09:50:00,107.87,108.04,107.83,107.98,3437.0,96.5082,96.6603,96.4724,96.6066,3437.0
2019-05-30 09:55:00,107.98,108.03,107.89,107.89,800.0,96.6066,96.6513,96.5261,96.5261,800.0
2019-05-30 10:00:00,107.93,108.0,107.81,107.81,5274.0,96.5619,96.6245,96.4545,96.4545,5274.0
2019-05-30 10:05:00,107.81,107.81,107.59,107.71,2400.0,96.4545,96.4545,96.2577,96.365,2400.0
2019-05-30 10:10:00,107.67,107.95,107.66,107.88,6601.0,96.3293,96.5798,96.3203,96.5171,6601.0
2019-05-30 10:15:00,107.77,107.8,107.66,107.73,1900.0,96.4187,96.4456,96.3203,96.3829,1900.0
2019-05-30 10:20:00,107.77,107.88,107.76,107.81,1600.0,96.4187,96.5171,96.4098,96.4545,1600.0
2019-05-30 10:25:00,107.83,107.96,107.79,107.96,800.0,96.4724,96.5887,96.4366,96.5887,800.0
2019-05-30 10:30:00,107.96,108.07,107.94,108.04,5764.0,96.5887,96.6871,96.5708,96.6603,5764.0
2019-05-30 10:35:00,108.05,108.05,107.88,107.88,3205.0,96.6692,96.6692,96.5171,96.5171,3205.0
2019-05-30 10:40:00,107.84,107.84,107.76,107.78,1500.0,96.4814,96.4814,96.4098,96.4277,1500.0
2019-05-30 10:45:00,107.71,107.78,107.51,107.51,2200.0,96.365,96.4277,96.1861,96.1861,2200.0
2019-05-30 10:50:00,107.53,107.54,107.25,107.25,4400.0,96.204,96.213,95.9535,95.9535,4400.0
2019-05-30 10:55:00,107.3,107.41,107.26,107.41,1100.0,95.9982,96.0966,95.9624,96.0966,1100.0
2019-05-30 11:00:00,107.43,107.43,107.26,107.38,3829.0,96.1145,96.1145,95.9624,96.0698,3829.0
2019-05-30 11:05:00,107.47,107.47,107.22,107.38,2500.0,96.1503,96.1503,95.9267,96.0698,2500.0
2019-05-30 11:10:00,107.45,107.49,107.41,107.49,1443.0,96.1324,96.1682,96.0966,96.1682,1443.0
2019-05-30 11:15:00,107.49,107.52,107.34,107.36,4740.0,96.1682,96.1951,96.034,96.0519,4740.0
2019-05-30 11:20:00,107.36,107.37,107.22,107.26,6348.0,96.0519,96.0609,95.9267,95.9624,6348.0
2019-05-30 11:25:00,107.26,107.36,107.26,107.3,2417.0,95.9624,96.0519,95.9624,95.9982,2417.0
2019-05-30 11:30:00,107.32,107.35,107.17,107.2,1700.0,96.0161,96.043,95.8819,95.9088,1700.0
2019-05-30 11:35:00,107.2,107.3,107.2,107.24,2000.0,95.9088,95.9982,95.9088,95.9446,2000.0
2019-05-30 11:40:00,107.2,107.26,107.07,107.08,2153.0,95.9088,95.9624,95.7925,95.8014,2153.0
2019-05-30 11:45:00,107.06,107.24,107.06,107.24,2500.0,95.7835,95.9446,95.7835,95.9446,2500.0
2019-05-30 11:50:00,107.32,107.32,107.17,107.2,1800.0,96.0161,96.0161,95.8819,95.9088,1800.0
2019-05-30 11:55:00,107.15,107.33,107.14,107.23,2111.0,95.864,96.0251,95.8551,95.9356,2111.0
2019-05-30 12:00:00,107.29,107.33,107.18,107.21,1600.0,95.9893,96.0251,95.8909,95.9177,1600.0
2019-05-30 12:05:00,107.18,107.24,107.11,107.11,1365.0,95.8909,95.9446,95.8282,95.8282,1365.0
2019-05-30 12:10:00,107.1,107.2,107.06,107.15,1508.0,95.8193,95.9088,95.7835,95.864,1508.0
2019-05-30 12:15:00,107.19,107.31,107.13,107.28,3537.0,95.8998,96.0072,95.8461,95.9803,3537.0
2019-05-30 12:20:00,107.3,107.34,107.24,107.34,3217.0,95.9982,96.034,95.9446,96.034,3217.0
2019-05-30 12:25:00,107.3,107.31,107.24,107.25,2030.0,95.9982,96.0072,95.9446,95.9535,2030.0
2019-05-30 12:30:00,107.23,107.24,107.17,107.21,1200.0,95.9356,95.9446,95.8819,95.9177,1200.0
2019-05-30 12:35:00,107.22,107.42,107.22,107.41,4145.0,95.9267,96.1056,95.9267,96.0966,4145.0
2019-05-30 12:40:00,107.4,107.53,107.4,107.52,2110.0,96.0877,96.204,96.0877,96.1951,2110.0
2019-05-30 12:45:00,107.5,107.53,107.43,107.51,2793.0,96.1772,96.204,96.1145,96.1861,2793.0
2019-05-30 12:50:00,107.51,107.6,107.51,107.53,1566.0,96.1861,96.2666,96.1861,96.204,1566.0
2019-05-30 12:55:00,107.53,107.53,107.46,107.48,1324.0,96.204,96.204,96.1414,96.1593,1324.0
2019-05-30 13:00:00,107.49,107.49,107.44,107.46,922.0,96.1682,96.1682,96.1235,96.1414,922.0
2019-05-30 13:05:00,107.45,107.47,107.38,107.4,1500.0,96.1324,96.1503,96.0698,96.0877,1500.0
2019-05-30 13:10:00,107.45,107.45,107.38,107.39,1110.0,96.1324,96.1324,96.0698,96.0788,1110.0
2019-05-30 13:15:00,107.38,107.38,107.3,107.32,1000.0,96.0698,96.0698,95.9982,96.0161,1000.0
2019-05-30 13:20:00,107.33,107.39,107.33,107.34,800.0,96.0251,96.0788,96.0251,96.034,800.0
2019-05-30 13:25:00,107.31,107.34,107.21,107.29,2127.0,96.0072,96.034,95.9177,95.9893,2127.0
2019-05-30 13:30:00,107.27,107.27,107.15,107.15,1005.0,95.9714,95.9714,95.864,95.864,1005.0
2019-05-30 13:35:00,107.17,107.26,107.14,107.26,1000.0,95.8819,95.9624,95.8551,95.9624,1000.0
2019-05-30 13:40:00,107.24,107.31,107.23,107.23,1900.0,95.9446,96.0072,95.9356,95.9356,1900.0
2019-05-30 13:45:00,107.2,107.23,107.2,107.23,1061.0,95.9088,95.9356,95.9088,95.9356,1061.0
2019-05-30 13:50:00,107.21,107.27,107.2,107.21,1474.0,95.9177,95.9714,95.9088,95.9177,1474.0
2019-05-30 13:55:00,107.24,107.27,107.2,107.23,2719.0,95.9446,95.9714,95.9088,95.9356,2719.0
2019-05-30 14:00:00,107.23,107.35,107.22,107.3,2804.0,95.9356,96.043,95.9267,95.9982,2804.0
2019-05-30 14:05:00,107.28,107.29,107.24,107.24,600.0,95.9803,95.9893,95.9446,95.9446,600.0
2019-05-30 14:10:00,107.23,107.26,107.19,107.21,1844.0,95.9356,95.9624,95.8998,95.9177,1844.0
2019-05-30 14:15:00,107.21,107.31,107.21,107.29,3119.0,95.9177,96.0072,95.9177,95.9893,3119.0
2019-05-30 14:20:00,107.28,107.28,107.2,107.22,1900.0,95.9803,95.9803,95.9088,95.9267,1900.0
2019-05-30 14:25:00,107.2,107.25,107.16,107.21,1443.0,95.9088,95.9535,95.873,95.9177,1443.0
2019-05-30 14:30:00,107.19,107.19,107.08,107.08,1900.0,95.8998,95.8998,95.8014,95.8014,1900.0
2019-05-30 14:35:00,107.08,107.08,106.96,106.96,2300.0,95.8014,95.8014,95.694,95.694,2300.0
2019-05-30 14:40:00,107.01,107.04,106.99,107.0,600.0,95.7388,95.7656,95.7209,95.7298,600.0
2019-05-30 14:45:00,106.98,107.07,106.98,107.06,3459.0,95.7119,95.7925,95.7119,95.7835,3459.0
2019-05-30 14:50:00,107.07,107.18,107.05,107.18,1214.0,95.7925,95.8909,95.7746,95.8909,1214.0
2019-05-30 14:55:00,107.2,107.24,107.18,107.22,1549.0,95.9088,95.9446,95.8909,95.9267,1549.0
2019-05-30 15:00:00,107.19,107.2,107.12,107.12,3806.0,95.8998,95.9088,95.8372,95.8372,3806.0
2019-05-30 15:05:00,107.14,107.21,107.0,107.03,2700.0,95.8551,95.9177,95.7298,95.7567,2700.0
2019-05-30 15:10:00,107.11,107.2,107.11,107.18,1425.0,95.8282,95.9088,95.8282,95.8909,1425.0
2019-05-30 15:15:00,107.15,107.22,107.13,107.13,2130.0,95.864,95.9267,95.8461,95.8461,2130.0
2019-05-30 15:20:00,107.11,107.14,107.06,107.13,1800.0,95.8282,95.8551,95.7835,95.8461,1800.0
2019-05-30 15:25:00,107.15,107.25,107.13,107.23,2400.0,95.864,95.9535,95.8461,95.9356,2400.0
2019-05-30 15:30:00,107.2,107.24,107.14,107.24,6427.0,95.9088,95.9446,95.8551,95.9446,6427.0
2019-05-30 15:35:00,107.24,107.47,107.24,107.4,7082.0,95.9446,96.1503,95.9446,96.0877,7082.0
2019-05-30 15:40:00,107.4,107.41,107.28,107.28,5078.0,96.0877,96.0966,95.9803,95.9803,5078.0
2019-05-30 15:45:00,107.3,107.41,107.27,107.37,10982.0,95.9982,96.0966,95.9714,96.0609,10982.0
2019-05-30 15:50:00,107.38,107.39,107.23,107.23,12346.0,96.0698,96.0788,95.9356,95.9356,12346.0
2019-05-30 15:55:00,107.22,107.27,107.12,107.24,22162.0,95.9267,95.9714,95.8372,95.9446,22162.0
2019-05-31 09:30:00,105.93,106.33,105.55,105.97,22671.0,94.7725,95.1304,94.4326,94.8083,22671.0
2019-05-31 09:35:00,105.91,106.15,105.62,105.74,6919.0,94.7546,94.9694,94.4952,94.6025,6919.0
2019-05-31 09:40:00,105.62,105.8,105.57,105.8,10255.0,94.4952,94.6562,94.4505,94.6562,10255.0
2019-05-31 09:45:00,105.8,105.94,105.52,105.59,9002.0,94.6562,94.7815,94.4057,94.4683,9002.0
2019-05-31 09:50:00,105.52,105.52,105.19,105.31,10224.0,94.4057,94.4057,94.1105,94.2178,10224.0
2019-05-31 09:55:00,105.34,105.41,105.14,105.21,19132.0,94.2447,94.3073,94.0657,94.1284,19132.0
2019-05-31 10:00:00,105.21,105.41,105.2,105.3,11228.0,94.1284,94.3073,94.1194,94.2089,11228.0
2019-05-31 10:05:00,105.27,105.43,105.27,105.38,8956.0,94.182,94.3252,94.182,94.2805,8956.0
2019-05-31 10:10:00,105.4,105.47,105.24,105.28,10210.0,94.2984,94.361,94.1552,94.191,10210.0
2019-05-31 10:15:00,105.29,105.33,105.13,105.14,11827.0,94.1999,94.2357,94.0568,94.0657,11827.0
2019-05-31 10:20:00,105.13,105.35,105.02,105.32,6873.0,94.0568,94.2536,93.9584,94.2268,6873.0
2019-05-31 10:25:00,105.36,105.47,105.32,105.38,12962.0,94.2626,94.361,94.2268,94.2805,12962.0
2019-05-31 10:30:00,105.38,105.53,105.37,105.53,9040.0,94.2805,94.4147,94.2715,94.4147,9040.0
2019-05-31 10:35:00,105.5,105.63,105.35,105.63,6104.0,94.3878,94.5041,94.2536,94.5041,6104.0
2019-05-31 10:40:00,105.59,105.67,105.5,105.5,2900.0,94.4683,94.5399,94.3878,94.3878,2900.0
2019-05-31 10:45:00,105.52,105.63,105.42,105.6,9535.0,94.4057,94.5041,94.3162,94.4773,9535.0
2019-05-31 10:50:00,105.66,105.67,105.53,105.61,16278.0,94.531,94.5399,94.4147,94.4862,16278.0
2019-05-31 10:55:00,105.61,105.87,105.59,105.87,11698.0,94.4862,94.7189,94.4683,94.7189,11698.0
2019-05-31 11:00:00,105.8,105.89,105.75,105.75,7700.0,94.6562,94.7367,94.6115,94.6115,7700.0
2019-05-31 11:05:00,105.76,105.77,105.54,105.54,9090.0,94.6204,94.6294,94.4236,94.4236,9090.0
2019-05-31 11:10:00,105.56,105.56,105.49,105.51,10984.0,94.4415,94.4415,94.3789,94.3968,10984.0
2019-05-31 11:15:00,105.51,105.68,105.5,105.57,17326.0,94.3968,94.5489,94.3878,94.4505,17326.0
2019-05-31 11:20:00,105.57,105.68,105.52,105.6,10939.0,94.4505,94.5489,94.4057,94.4773,10939.0
2019-05-31 11:25:00,105.61,105.63,105.5,105.55,19884.0,94.4862,94.5041,94.3878,94.4326,19884.0
2019-05-31 11:30:00,105.55,105.71,105.53,105.68,13891.0,94.4326,94.5757,94.4147,94.5489,13891.0
2019-05-31 11:35:00,105.7,105.7,105.59,105.65,9378.0,94.5668,94.5668,94.4683,94.522,9378.0
2019-05-31 11:40:00,105.65,105.66,105.51,105.55,4109.0,94.522,94.531,94.3968,94.4326,4109.0
2019-05-31 11:45:00,105.55,105.62,105.51,105.53,4937.0,94.4326,94.4952,94.3968,94.4147,4937.0
2019-05-31 11:50:00,105.56,105.59,105.44,105.44,3927.0,94.4415,94.4683,94.3341,94.3341,3927.0
2019-05-31 11:55:00,105.42,105.52,105.4,105.49,2913.0,94.3162,94.4057,94.2984,94.3789,2913.0
2019-05-31 12:00:00,105.51,105.51,105.39,105.45,5880.0,94.3968,94.3968,94.2894,94.3431,5880.0
2019-05-31 12:05:00,105.42,105.54,105.41,105.41,2517.0,94.3162,94.4236,94.3073,94.3073,2517.0
2019-05-31 12:10:00,105.4,105.44,105.39,105.42,4190.0,94.2984,94.3341,94.2894,94.3162,4190.0
2019-05-31 12:15:00,105.42,105.47,105.34,105.34,7107.0,94.3162,94.361,94.2447,94.2447,7107.0
2019-05-31 12:20:00,105.34,105.36,105.19,105.19,6506.0,94.2447,94.2626,94.1105,94.1105,6506.0
2019-05-31 12:25:00,105.18,105.18,105.02,105.06,4000.0,94.1015,94.1015,93.9584,93.9942,4000.0
2019-05-31 12:30:00,105.06,105.07,104.97,105.03,10925.0,93.9942,94.0031,93.9136,93.9673,10925.0
2019-05-31 12:35:00,105.0,105.02,104.85,104.86,9880.0,93.9405,93.9584,93.8063,93.8152,9880.0
2019-05-31 12:40:00,104.9,104.98,104.85,104.95,6261.0,93.851,93.9226,93.8063,93.8958,6261.0
2019-05-31 12:45:00,104.96,104.97,104.94,104.97,1329.0,93.9047,93.9136,93.8868,93.9136,1329.0
2019-05-31 12:50:00,104.94,105.02,104.92,104.99,14658.0,93.8868,93.9584,93.8689,93.9315,14658.0
2019-05-31 12:55:00,104.98,104.98,104.78,104.84,8211.0,93.9226,93.9226,93.7437,93.7973,8211.0
2019-05-31 13:00:00,104.86,104.92,104.85,104.92,6621.0,93.8152,93.8689,93.8063,93.8689,6621.0
2019-05-31 13:05:00,104.93,105.0,104.89,105.0,4464.0,93.8779,93.9405,93.8421,93.9405,4464.0
2019-05-31 13:10:00,105.0,105.07,104.98,105.07,3986.0,93.9405,94.0031,93.9226,94.0031,3986.0
2019-05-31 13:15:00,105.05,105.07,105.0,105.02,6658.0,93.9852,94.0031,93.9405,93.9584,6658.0
2019-05-31 13:20:00,105.02,105.12,104.99,105.04,6588.0,93.9584,94.0478,93.9315,93.9763,6588.0
2019-05-31 13:25:00,105.0,105.09,104.98,105.09,4008.0,93.9405,94.021,93.9226,94.021,4008.0
2019-05-31 13:30:00,105.06,105.17,105.06,105.16,3924.0,93.9942,94.0926,93.9942,94.0836,3924.0
2019-05-31 13:35:00,105.16,105.16,105.08,105.08,4080.0,94.0836,94.0836,94.0121,94.0121,4080.0
2019-05-31 13:40:00,105.07,105.12,105.05,105.06,4085.0,94.0031,94.0478,93.9852,93.9942,4085.0
2019-05-31 13:45:00,105.05,105.13,105.05,105.11,3897.0,93.9852,94.0568,93.9852,94.0389,3897.0
2019-05-31 13:50:00,105.12,105.14,105.04,105.14,6965.0,94.0478,94.0657,93.9763,94.0657,6965.0
2019-05-31 13:55:00,105.14,105.18,105.06,105.12,7410.0,94.0657,94.1015,93.9942,94.0478,7410.0
2019-05-31 14:00:00,105.1,105.14,104.96,104.98,3841.0,94.03,94.0657,93.9047,93.9226,3841.0
2019-05-31 14:05:00,104.96,105.0,104.94,104.95,2668.0,93.9047,93.9405,93.8868,93.8958,2668.0
2019-05-31 14:10:00,104.97,104.98,104.85,104.86,4957.0,93.9136,93.9226,93.8063,93.8152,4957.0
2019-05-31 14:15:00,104.88,104.9,104.85,104.86,4163.0,93.8331,93.851,93.8063,93.8152,4163.0
2019-05-31 14:20:00,104.86,104.93,104.85,104.91,7882.0,93.8152,93.8779,93.8063,93.86,7882.0
2019-05-31 14:25:00,104.88,104.95,104.84,104.94,5664.0,93.8331,93.8958,93.7973,93.8868,5664.0
2019-05-31 14:30:00,104.94,104.94,104.86,104.88,7830.0,93.8868,93.8868,93.8152,93.8331,7830.0
2019-05-31 14:35:00,104.9,104.94,104.85,104.93,9516.0,93.851,93.8868,93.8063,93.8779,9516.0
2019-05-31 14:40:00,104.92,105.18,104.92,105.17,5652.0,93.8689,94.1015,93.8689,94.0926,5652.0
2019-05-31 14:45:00,105.19,105.32,105.18,105.23,8199.0,94.1105,94.2268,94.1015,94.1463,8199.0
2019-05-31 14:50:00,105.24,105.36,105.24,105.32,4376.0,94.1552,94.2626,94.1552,94.2268,4376.0
2019-05-31 14:55:00,105.32,105.37,105.31,105.34,4214.0,94.2268,94.2715,94.2178,94.2447,4214.0
2019-05-31 15:00:00,105.32,105.32,105.11,105.14,6829.0,94.2268,94.2268,94.0389,94.0657,6829.0
2019-05-31 15:05:00,105.14,105.16,105.09,105.11,3932.0,94.0657,94.0836,94.021,94.0389,3932.0
2019-05-31 15:10:00,105.14,105.19,105.11,105.17,5203.0,94.0657,94.1105,94.0389,94.0926,5203.0
2019-05-31 15:15:00,105.14,105.2,105.01,105.07,7789.0,94.0657,94.1194,93.9494,94.0031,7789.0
2019-05-31 15:20:00,105.07,105.08,104.89,104.89,11271.0,94.0031,94.0121,93.8421,93.8421,11271.0
2019-05-31 15:25:00,104.9,104.9,104.7,104.82,14059.0,93.851,93.851,93.6721,93.7794,14059.0
2019-05-31 15:30:00,104.79,104.94,104.76,104.81,7948.0,93.7526,93.8868,93.7258,93.7705,7948.0
2019-05-31 15:35:00,104.81,104.81,104.66,104.7,13046.0,93.7705,93.7705,93.6363,93.6721,13046.0
2019-05-31 15:40:00,104.73,104.74,104.62,104.64,18964.0,93.6989,93.7079,93.6005,93.6184,18964.0
2019-05-31 15:45:00,104.65,104.84,104.64,104.79,25969.0,93.6274,93.7973,93.6184,93.7526,25969.0
2019-05-31 15:50:00,104.78,104.83,104.71,104.71,27342.0,93.7437,93.7884,93.681,93.681,27342.0
2019-05-31 15:55:00,104.7,104.72,104.57,104.65,88418.0,93.6721,93.69,93.5558,93.6274,88418.0
2019-06-03 09:30:00,104.66,105.31,104.44,105.3,12361.0,93.6363,94.2178,93.4395,94.2089,12361.0
2019-06-03 09:35:00,105.41,105.51,105.26,105.28,23547.0,94.3073,94.3968,94.1731,94.191,23547.0
2019-06-03 09:40:00,105.36,105.92,105.35,105.92,6225.0,94.2626,94.7636,94.2536,94.7636,6225.0
2019-06-03 09:45:00,105.86,105.88,105.61,105.73,10873.0,94.7099,94.7278,94.4862,94.5936,10873.0
2019-06-03 09:50:00,105.68,105.77,105.4,105.4,5974.0,94.5489,94.6294,94.2984,94.2984,5974.0
2019-06-03 09:55:00,105.52,105.55,105.45,105.51,3451.0,94.4057,94.4326,94.3431,94.3968,3451.0
2019-06-03 10:00:00,105.47,105.73,105.47,105.7,5152.0,94.361,94.5936,94.361,94.5668,5152.0
2019-06-03 10:05:00,105.69,106.08,105.59,105.98,10999.0,94.5578,94.9067,94.4683,94.8173,10999.0
2019-06-03 10:10:00,105.93,105.95,105.84,105.94,3900.0,94.7725,94.7904,94.692,94.7815,3900.0
2019-06-03 10:15:00,105.95,106.15,105.88,106.15,5205.0,94.7904,94.9694,94.7278,94.9694,5205.0
2019-06-03 10:20:00,106.22,106.41,106.12,106.21,31657.0,95.032,95.202,94.9425,95.023,31657.0
2019-06-03 10:25:00,106.22,106.58,106.12,106.57,7529.0,95.032,95.3541,94.9425,95.3451,7529.0
2019-06-03 10:30:00,106.62,106.74,106.53,106.7,13963.0,95.3899,95.4972,95.3093,95.4614,13963.0
2019-06-03 10:35:00,106.7,106.83,106.63,106.83,6114.0,95.4614,95.5777,95.3988,95.5777,6114.0
2019-06-03 10:40:00,106.79,106.87,106.66,106.86,4944.0,95.5419,95.6135,95.4256,95.6046,4944.0
2019-06-03 10:45:00,106.83,106.91,106.68,106.69,5300.0,95.5777,95.6493,95.4435,95.4525,5300.0
2019-06-03 10:50:00,106.67,106.77,106.63,106.77,3323.0,95.4346,95.5241,95.3988,95.5241,3323.0
2019-06-03 10:55:00,106.73,106.9,106.71,106.78,5608.0,95.4883,95.6404,95.4704,95.533,5608.0
2019-06-03 11:00:00,106.76,106.83,106.6,106.83,12277.0,95.5151,95.5777,95.372,95.5777,12277.0
2019-06-03 11:05:00,106.79,106.79,106.63,106.64,5687.0,95.5419,95.5419,95.3988,95.4077,5687.0
2019-06-03 11:10:00,106.6,106.63,106.52,106.58,12614.0,95.372,95.3988,95.3004,95.3541,12614.0
2019-06-03 11:15:00,106.57,106.63,106.46,106.46,28380.0,95.3451,95.3988,95.2467,95.2467,28380.0
2019-06-03 11:20:00,106.51,106.61,106.37,106.54,21064.0,95.2914,95.3809,95.1662,95.3183,21064.0
2019-06-03 11:25:00,106.53,106.62,106.47,106.59,10936.0,95.3093,95.3899,95.2557,95.363,10936.0
2019-06-03 11:30:00,106.62,106.78,106.62,106.75,7653.0,95.3899,95.533,95.3899,95.5062,7653.0
2019-06-03 11:35:00,106.74,106.86,106.62,106.85,10771.0,95.4972,95.6046,95.3899,95.5956,10771.0
2019-06-03 11:40:00,106.84,106.95,106.71,106.95,13259.0,95.5867,95.6851,95.4704,95.6851,13259.0
2019-06-03 11:45:00,106.97,107.02,106.86,106.89,10457.0,95.703,95.7477,95.6046,95.6314,10457.0
2019-06-03 11:50:00,106.93,106.96,106.88,106.94,6865.0,95.6672,95.694,95.6225,95.6762,6865.0
2019-06-03 11:55:00,106.94,106.94,106.77,106.77,7449.0,95.6762,95.6762,95.5241,95.5241,7449.0
2019-06-03 12:00:00,106.77,106.91,106.74,106.76,10054.0,95.5241,95.6493,95.4972,95.5151,10054.0
2019-06-03 12:05:00,106.72,106.72,106.65,106.66,4400.0,95.4793,95.4793,95.4167,95.4256,4400.0
2019-06-03 12:10:00,106.69,106.73,106.56,106.64,5207.0,95.4525,95.4883,95.3362,95.4077,5207.0
2019-06-03 12:15:00,106.65,106.69,106.6,106.66,6984.0,95.4167,95.4525,95.372,95.4256,6984.0
2019-06-03 12:20:00,106.63,106.69,106.58,106.61,6785.0,95.3988,95.4525,95.3541,95.3809,6785.0
2019-06-03 12:25:00,106.61,106.67,106.56,106.57,8958.0,95.3809,95.4346,95.3362,95.3451,8958.0
2019-06-03 12:30:00,106.56,106.67,106.5,106.51,3200.0,95.3362,95.4346,95.2825,95.2914,3200.0
2019-06-03 12:35:00,106.52,106.71,106.52,106.69,2599.0,95.3004,95.4704,95.3004,95.4525,2599.0
2019-06-03 12:40:00,106.69,106.7,106.6,106.6,8336.0,95.4525,95.4614,95.372,95.372,8336.0
2019-06-03 12:45:00,106.62,106.75,106.55,106.74,10245.0,95.3899,95.5062,95.3272,95.4972,10245.0
2019-06-03 12:50:00,106.73,106.73,106.55,106.55,8224.0,95.4883,95.4883,95.3272,95.3272,8224.0
2019-06-03 12:55:00,106.57,106.66,106.51,106.53,5935.0,95.3451,95.4256,95.2914,95.3093,5935.0
2019-06-03 13:00:00,106.5,106.57,106.41,106.57,9147.0,95.2825,95.3451,95.202,95.3451,9147.0
2019-06-03 13:05:00,106.57,106.65,106.5,106.64,6965.0,95.3451,95.4167,95.2825,95.4077,6965.0
2019-06-03 13:10:00,106.65,106.71,106.62,106.71,3800.0,95.4167,95.4704,95.3899,95.4704,3800.0
2019-06-03 13:15:00,106.69,106.74,106.64,106.65,6325.0,95.4525,95.4972,95.4077,95.4167,6325.0
2019-06-03 13:20:00,106.65,106.69,106.59,106.64,5562.0,95.4167,95.4525,95.363,95.4077,5562.0
2019-06-03 13:25:00,106.62,107.2,106.59,106.94,11700.0,95.3899,95.9088,95.363,95.6762,11700.0
2019-06-03 13:30:00,106.91,106.91,106.6,106.76,4113.0,95.6493,95.6493,95.372,95.5151,4113.0
2019-06-03 13:35:00,106.79,106.81,106.66,106.69,4714.0,95.5419,95.5598,95.4256,95.4525,4714.0
2019-06-03 13:40:00,106.69,106.96,106.67,106.92,5000.0,95.4525,95.694,95.4346,95.6583,5000.0
2019-06-03 13:45:00,106.92,107.04,106.88,106.94,5019.0,95.6583,95.7656,95.6225,95.6762,5019.0
2019-06-03 13:50:00,106.94,107.08,106.93,106.97,3400.0,95.6762,95.8014,95.6672,95.703,3400.0
2019-06-03 13:55:00,107.01,107.31,106.99,107.31,3700.0,95.7388,96.0072,95.7209,96.0072,3700.0
2019-06-03 14:00:00,107.29,107.38,107.16,107.36,4200.0,95.9893,96.0698,95.873,96.0519,4200.0
2019-06-03 14:05:00,107.36,107.47,107.31,107.47,5138.0,96.0519,96.1503,96.0072,96.1503,5138.0
2019-06-03 14:10:00,107.46,107.47,107.36,107.43,6450.0,96.1414,96.1503,96.0519,96.1145,6450.0
2019-06-03 14:15:00,107.42,107.42,107.29,107.34,6738.0,96.1056,96.1056,95.9893,96.034,6738.0
2019-06-03 14:20:00,107.31,107.47,107.31,107.37,9318.0,96.0072,96.1503,96.0072,96.0609,9318.0
2019-06-03 14:25:00,107.36,107.45,107.29,107.37,10805.0,96.0519,96.1324,95.9893,96.0609,10805.0
2019-06-03 14:30:00,107.39,107.46,107.19,107.23,5911.0,96.0788,96.1414,95.8998,95.9356,5911.0
2019-06-03 14:35:00,107.24,107.27,107.09,107.18,5797.0,95.9446,95.9714,95.8104,95.8909,5797.0
2019-06-03 14:40:00,107.16,107.22,107.09,107.2,5601.0,95.873,95.9267,95.8104,95.9088,5601.0
2019-06-03 14:45:00,107.18,107.25,107.11,107.14,6269.0,95.8909,95.9535,95.8282,95.8551,6269.0
2019-06-03 14:50:00,107.1,107.15,106.96,107.01,9029.0,95.8193,95.864,95.694,95.7388,9029.0
2019-06-03 14:55:00,107.04,107.08,107.01,107.08,6646.0,95.7656,95.8014,95.7388,95.8014,6646.0
2019-06-03 15:00:00,107.05,107.07,106.79,106.82,7781.0,95.7746,95.7925,95.5419,95.5688,7781.0
2019-06-03 15:05:00,106.83,106.95,106.81,106.91,5400.0,95.5777,95.6851,95.5598,95.6493,5400.0
2019-06-03 15:10:00,106.91,107.13,106.85,107.13,8951.0,95.6493,95.8461,95.5956,95.8461,8951.0
2019-06-03 15:15:00,107.21,107.26,107.11,107.15,8922.0,95.9177,95.9624,95.8282,95.864,8922.0
2019-06-03 15:20:00,107.13,107.37,107.12,107.22,11806.0,95.8461,96.0609,95.8372,95.9267,11806.0
2019-06-03 15:25:00,107.19,107.23,106.92,107.04,11975.0,95.8998,95.9356,95.6583,95.7656,11975.0
2019-06-03 15:30:00,107.0,107.0,106.78,106.93,8744.0,95.7298,95.7298,95.533,95.6672,8744.0
2019-06-03 15:35:00,106.93,107.14,106.91,106.97,17161.0,95.6672,95.8551,95.6493,95.703,17161.0
2019-06-03 15:40:00,106.98,107.2,106.98,107.14,12284.0,95.7119,95.9088,95.7119,95.8551,12284.0
2019-06-03 15:45:00,107.16,107.19,106.91,106.95,14374.0,95.873,95.8998,95.6493,95.6851,14374.0
2019-06-03 15:50:00,106.96,107.23,106.96,107.17,24902.0,95.694,95.9356,95.694,95.8819,24902.0
2019-06-03 15:55:00,107.19,107.77,107.18,107.72,136776.0,95.8998,96.4187,95.8909,96.374,136776.0
2019-06-04 09:30:00,109.08,109.62,109.02,109.34,16739.0,97.5907,98.0739,97.5371,97.8234,16739.0
2019-06-04 09:35:00,109.48,109.48,108.73,108.8,6102.0,97.9486,97.9486,97.2776,97.3402,6102.0
2019-06-04 09:40:00,108.87,109.16,108.87,109.16,7046.0,97.4029,97.6623,97.4029,97.6623,7046.0
2019-06-04 09:45:00,109.18,109.19,108.97,109.04,5701.0,97.6802,97.6892,97.4923,97.555,5701.0
2019-06-04 09:50:00,109.03,109.07,108.81,109.01,9706.0,97.546,97.5818,97.3492,97.5281,9706.0
2019-06-04 09:55:00,109.02,109.26,109.0,109.26,7605.0,97.5371,97.7518,97.5192,97.7518,7605.0
2019-06-04 10:00:00,109.26,109.37,109.06,109.08,21950.0,97.7518,97.8502,97.5729,97.5907,21950.0
2019-06-04 10:05:00,109.07,109.14,108.8,108.86,10917.0,97.5818,97.6444,97.3402,97.3939,10917.0
2019-06-04 10:10:00,108.86,109.1,108.8,109.1,10038.0,97.3939,97.6086,97.3402,97.6086,10038.0
2019-06-04 10:15:00,109.13,109.21,108.97,109.12,12645.0,97.6355,97.7071,97.4923,97.6265,12645.0
2019-06-04 10:20:00,109.12,109.28,108.97,109.18,22687.0,97.6265,97.7697,97.4923,97.6802,22687.0
2019-06-04 10:25:00,109.19,109.4,109.15,109.35,28349.0,97.6892,97.877,97.6534,97.8323,28349.0
2019-06-04 10:30:00,109.35,109.63,109.34,109.48,13039.0,97.8323,98.0828,97.8234,97.9486,13039.0
2019-06-04 10:35:00,109.52,109.59,109.41,109.41,4079.0,97.9844,98.047,97.886,97.886,4079.0
2019-06-04 10:40:00,109.44,109.44,109.15,109.16,7780.0,97.9128,97.9128,97.6534,97.6623,7780.0
2019-06-04 10:45:00,109.15,109.15,108.8,108.92,8172.0,97.6534,97.6534,97.3402,97.4476,8172.0
2019-06-04 10:50:00,108.9,109.11,108.9,109.09,9573.0,97.4297,97.6176,97.4297,97.5997,9573.0
2019-06-04 10:55:00,109.06,109.35,109.04,109.35,7868.0,97.5729,97.8323,97.555,97.8323,7868.0
2019-06-04 11:00:00,109.34,109.48,109.3,109.45,8500.0,97.8234,97.9486,97.7876,97.9218,8500.0
2019-06-04 11:05:00,109.45,109.58,109.44,109.58,5708.0,97.9218,98.0381,97.9128,98.0381,5708.0
2019-06-04 11:10:00,109.61,109.74,109.6,109.69,8019.0,98.0649,98.1812,98.056,98.1365,8019.0
2019-06-04 11:15:00,109.72,109.74,109.53,109.68,4404.0,98.1633,98.1812,97.9933,98.1275,4404.0
2019-06-04 11:20:00,109.68,109.85,109.64,109.82,6770.0,98.1275,98.2796,98.0918,98.2528,6770.0
2019-06-04 11:25:00,109.81,109.87,109.59,109.64,20909.0,98.2439,98.2975,98.047,98.0918,20909.0
2019-06-04 11:30:00,109.68,109.74,109.59,109.74,5636.0,98.1275,98.1812,98.047,98.1812,5636.0
2019-06-04 11:35:00,109.72,109.8,109.7,109.77,5083.0,98.1633,98.2349,98.1454,98.2081,5083.0
2019-06-04 11:40:00,109.79,109.9,109.79,109.81,5043.0,98.226,98.3244,98.226,98.2439,5043.0
2019-06-04 11:45:00,109.8,109.97,109.8,109.93,5611.0,98.2349,98.387,98.2349,98.3512,5611.0
2019-06-04 11:50:00,109.93,109.95,109.85,109.87,3700.0,98.3512,98.3691,98.2796,98.2975,3700.0
2019-06-04 11:55:00,109.86,109.96,109.81,109.9,4943.0,98.2886,98.3781,98.2439,98.3244,4943.0
2019-06-04 12:00:00,109.9,109.92,109.67,109.68,3900.0,98.3244,98.3423,98.1186,98.1275,3900.0
2019-06-04 12:05:00,109.62,109.8,109.61,109.8,4332.0,98.0739,98.2349,98.0649,98.2349,4332.0
2019-06-04 12:10:00,109.83,109.83,109.71,109.74,4800.0,98.2618,98.2618,98.1544,98.1812,4800.0
2019-06-04 12:15:00,109.73,109.8,109.73,109.8,4655.0,98.1723,98.2349,98.1723,98.2349,4655.0
2019-06-04 12:20:00,109.81,109.85,109.78,109.82,2804.0,98.2439,98.2796,98.217,98.2528,2804.0
2019-06-04 12:25:00,109.8,109.9,109.79,109.87,3285.0,98.2349,98.3244,98.226,98.2975,3285.0
2019-06-04 12:30:00,109.89,109.9,109.74,109.74,6100.0,98.3154,98.3244,98.1812,98.1812,6100.0
2019-06-04 12:35:00,109.76,109.8,109.75,109.8,3840.0,98.1991,98.2349,98.1902,98.2349,3840.0
2019-06-04 12:40:00,109.81,109.9,109.78,109.9,3901.0,98.2439,98.3244,98.217,98.3244,3901.0
2019-06-04 12:45:00,109.91,110.05,109.88,110.01,9564.0,98.3333,98.4586,98.3065,98.4228,9564.0
2019-06-04 12:50:00,110.01,110.17,110.01,110.17,4971.0,98.4228,98.5659,98.4228,98.5659,4971.0
2019-06-04 12:55:00,110.15,110.19,110.09,110.13,7857.0,98.548,98.5838,98.4944,98.5302,7857.0
2019-06-04 13:00:00,110.12,110.15,110.05,110.06,3900.0,98.5212,98.548,98.4586,98.4675,3900.0
2019-06-04 13:05:00,110.08,110.1,110.01,110.1,5200.0,98.4854,98.5033,98.4228,98.5033,5200.0
2019-06-04 13:10:00,110.14,110.22,110.1,110.22,9008.0,98.5391,98.6107,98.5033,98.6107,9008.0
2019-06-04 13:15:00,110.22,110.25,110.17,110.21,8983.0,98.6107,98.6375,98.5659,98.6017,8983.0
2019-06-04 13:20:00,110.23,110.28,110.21,110.24,11025.0,98.6196,98.6644,98.6017,98.6286,11025.0
2019-06-04 13:25:00,110.22,110.23,110.14,110.2,8763.0,98.6107,98.6196,98.5391,98.5928,8763.0
2019-06-04 13:30:00,110.21,110.25,110.18,110.18,8421.0,98.6017,98.6375,98.5749,98.5749,8421.0
2019-06-04 13:35:00,110.18,110.18,109.93,109.94,8101.0,98.5749,98.5749,98.3512,98.3602,8101.0
2019-06-04 13:40:00,109.96,110.12,109.96,110.11,5200.0,98.3781,98.5212,98.3781,98.5123,5200.0
2019-06-04 13:45:00,110.15,110.22,110.14,110.2,9037.0,98.548,98.6107,98.5391,98.5928,9037.0
2019-06-04 13:50:00,110.22,110.34,110.22,110.28,13462.0,98.6107,98.718,98.6107,98.6644,13462.0
2019-06-04 13:55:00,110.31,110.49,110.3,110.47,13289.0,98.6912,98.8522,98.6822,98.8343,13289.0
2019-06-04 14:00:00,110.47,110.5,110.36,110.5,12067.0,98.8343,98.8612,98.7359,98.8612,12067.0
2019-06-04 14:05:00,110.47,110.64,110.47,110.64,7189.0,98.8343,98.9864,98.8343,98.9864,7189.0
2019-06-04 14:10:00,110.64,110.7,110.59,110.66,10375.0,98.9864,99.0401,98.9417,99.0043,10375.0
2019-06-04 14:15:00,110.67,110.71,110.58,110.58,21511.0,99.0133,99.0491,98.9328,98.9328,21511.0
2019-06-04 14:20:00,110.58,110.58,110.43,110.49,13830.0,98.9328,98.9328,98.7986,98.8522,13830.0
2019-06-04 14:25:00,110.51,110.71,110.47,110.71,26391.0,98.8701,99.0491,98.8343,99.0491,26391.0
2019-06-04 14:30:00,110.68,110.7,110.53,110.68,11771.0,99.0222,99.0401,98.888,99.0222,11771.0
2019-06-04 14:35:00,110.69,110.71,110.56,110.66,9594.0,99.0312,99.0491,98.9149,99.0043,9594.0
2019-06-04 14:40:00,110.64,110.75,110.63,110.75,8813.0,98.9864,99.0848,98.9775,99.0848,8813.0
2019-06-04 14:45:00,110.74,110.75,110.64,110.7,15466.0,99.0759,99.0848,98.9864,99.0401,15466.0
2019-06-04 14:50:00,110.71,110.81,110.58,110.64,43779.0,99.0491,99.1385,98.9328,98.9864,43779.0
2019-06-04 14:55:00,110.64,110.8,110.63,110.76,11526.0,98.9864,99.1296,98.9775,99.0938,11526.0
2019-06-04 15:00:00,110.78,110.97,110.78,110.97,10390.0,99.1117,99.2817,99.1117,99.2817,10390.0
2019-06-04 15:05:00,110.95,111.09,110.93,111.07,14905.0,99.2638,99.389,99.2459,99.3711,14905.0
2019-06-04 15:10:00,111.08,111.19,111.07,111.15,13000.0,99.3801,99.4785,99.3711,99.4427,13000.0
2019-06-04 15:15:00,111.15,111.29,111.12,111.2,18364.0,99.4427,99.568,99.4159,99.4875,18364.0
2019-06-04 15:20:00,111.2,111.23,111.06,111.1,20759.0,99.4875,99.5143,99.3622,99.398,20759.0
2019-06-04 15:25:00,111.12,111.37,111.12,111.35,20661.0,99.4159,99.6395,99.4159,99.6217,20661.0
2019-06-04 15:30:00,111.34,111.35,111.16,111.25,13429.0,99.6127,99.6217,99.4517,99.5322,13429.0
2019-06-04 15:35:00,111.25,111.34,111.23,111.32,21429.0,99.5322,99.6127,99.5143,99.5948,21429.0
2019-06-04 15:40:00,111.33,111.37,111.25,111.25,27262.0,99.6038,99.6395,99.5322,99.5322,27262.0
2019-06-04 15:45:00,111.25,111.31,111.21,111.22,29830.0,99.5322,99.5859,99.4964,99.5053,29830.0
2019-06-04 15:50:00,111.22,111.38,111.22,111.35,50093.0,99.5053,99.6485,99.5053,99.6217,50093.0
2019-06-04 15:55:00,111.34,111.72,111.28,111.68,153875.0,99.6127,99.9527,99.559,99.9169,153875.0
2019-06-05 09:30:00,112.38,112.38,111.41,111.47,17613.0,100.5432,100.5432,99.6753,99.729,17613.0
2019-06-05 09:35:00,111.47,111.6,110.76,110.94,14010.0,99.729,99.8453,99.0938,99.2548,14010.0
2019-06-05 09:40:00,110.96,110.96,110.36,110.52,27566.0,99.2727,99.2727,98.7359,98.8791,27566.0
2019-06-05 09:45:00,110.58,110.72,110.2,110.29,20700.0,98.9328,99.058,98.5928,98.6733,20700.0
2019-06-05 09:50:00,110.3,110.77,110.27,110.72,18697.0,98.6822,99.1027,98.6554,99.058,18697.0
2019-06-05 09:55:00,111.03,111.42,111.03,111.34,6346.0,99.3354,99.6843,99.3354,99.6127,6346.0
2019-06-05 10:00:00,111.45,111.52,111.12,111.19,16634.0,99.7111,99.7737,99.4159,99.4785,16634.0
2019-06-05 10:05:00,111.19,111.23,110.96,111.17,26563.0,99.4785,99.5143,99.2727,99.4606,26563.0
2019-06-05 10:10:00,111.23,111.44,111.09,111.44,12401.0,99.5143,99.7022,99.389,99.7022,12401.0
2019-06-05 10:15:00,111.38,111.49,111.3,111.45,9854.0,99.6485,99.7469,99.5769,99.7111,9854.0
2019-06-05 10:20:00,111.47,111.57,111.3,111.47,12375.0,99.729,99.8185,99.5769,99.729,12375.0
2019-06-05 10:25:00,111.48,111.57,111.4,111.44,3360.0,99.738,99.8185,99.6664,99.7022,3360.0
2019-06-05 10:30:00,111.36,111.42,111.17,111.42,6660.0,99.6306,99.6843,99.4606,99.6843,6660.0
2019-06-05 10:35:00,111.46,111.47,111.33,111.33,7650.0,99.7201,99.729,99.6038,99.6038,7650.0
2019-06-05 10:40:00,111.31,111.44,111.3,111.44,3140.0,99.5859,99.7022,99.5769,99.7022,3140.0
2019-06-05 10:45:00,111.45,111.46,111.09,111.1,15290.0,99.7111,99.7201,99.389,99.398,15290.0
2019-06-05 10:50:00,111.1,111.35,110.95,111.34,13816.0,99.398,99.6217,99.2638,99.6127,13816.0
2019-06-05 10:55:00,111.31,111.34,111.16,111.23,9838.0,99.5859,99.6127,99.4517,99.5143,9838.0
2019-06-05 11:00:00,111.25,111.5,111.21,111.45,19175.0,99.5322,99.7559,99.4964,99.7111,19175.0
2019-06-05 11:05:00,111.42,111.47,111.27,111.31,11615.0,99.6843,99.729,99.5501,99.5859,11615.0
2019-06-05 11:10:00,111.28,111.4,111.24,111.29,11827.0,99.559,99.6664,99.5232,99.568,11827.0
2019-06-05 11:15:00,111.29,111.41,111.24,111.41,9734.0,99.568,99.6753,99.5232,99.6753,9734.0
2019-06-05 11:20:00,111.46,111.69,111.46,111.67,2618.0,99.7201,99.9258,99.7201,99.9079,2618.0
2019-06-05 11:25:00,111.71,111.84,111.53,111.66,9003.0,99.9437,100.06,99.7827,99.899,9003.0
2019-06-05 11:30:00,111.64,111.74,111.59,111.69,25202.0,99.8811,99.9706,99.8364,99.9258,25202.0
2019-06-05 11:35:00,111.7,111.78,111.63,111.76,11263.0,99.9348,100.0064,99.8722,99.9885,11263.0
2019-06-05 11:40:00,111.78,111.81,111.69,111.71,10564.0,100.0064,100.0332,99.9258,99.9437,10564.0
2019-06-05 11:45:00,111.7,111.94,111.69,111.78,6325.0,99.9348,100.1495,99.9258,100.0064,6325.0
2019-06-05 11:50:00,111.83,112.0,111.81,111.91,33074.0,100.0511,100.2032,100.0332,100.1227,33074.0
2019-06-05 11:55:00,111.94,112.07,111.92,112.03,22235.0,100.1495,100.2658,100.1316,100.23,22235.0
2019-06-05 12:00:00,112.03,112.22,112.0,112.1,54367.0,100.23,100.4,100.2032,100.2927,54367.0
2019-06-05 12:05:00,112.15,112.3,112.05,112.05,20741.0,100.3374,100.4716,100.2479,100.2479,20741.0
2019-06-05 12:10:00,112.08,112.11,111.94,112.04,13663.0,100.2748,100.3016,100.1495,100.239,13663.0
2019-06-05 12:15:00,112.04,112.12,111.99,112.04,18654.0,100.239,100.3105,100.1942,100.239,18654.0
2019-06-05 12:20:00,112.04,112.31,112.02,112.29,17560.0,100.239,100.4805,100.2211,100.4626,17560.0
2019-06-05 12:25:00,112.33,112.62,112.32,112.59,10278.0,100.4984,100.7579,100.4895,100.731,10278.0
2019-06-05 12:30:00,112.56,112.56,112.22,112.23,11128.0,100.7042,100.7042,100.4,100.409,11128.0
2019-06-05 12:35:00,112.22,112.3,112.22,112.25,12274.0,100.4,100.4716,100.4,100.4269,12274.0
2019-06-05 12:40:00,112.29,112.29,112.16,112.26,3798.0,100.4626,100.4626,100.3463,100.4358,3798.0
2019-06-05 12:45:00,112.3,112.32,112.2,112.25,9346.0,100.4716,100.4895,100.3821,100.4269,9346.0
2019-06-05 12:50:00,112.28,112.42,112.25,112.41,18563.0,100.4537,100.5789,100.4269,100.57,18563.0
2019-06-05 12:55:00,112.42,112.47,112.4,112.44,9670.0,100.5789,100.6237,100.5611,100.5968,9670.0
2019-06-05 13:00:00,112.48,112.62,112.44,112.62,20319.0,100.6326,100.7579,100.5968,100.7579,20319.0
2019-06-05 13:05:00,112.62,112.67,112.58,112.64,11800.0,100.7579,100.8026,100.7221,100.7758,11800.0
2019-06-05 13:10:00,112.62,112.65,112.51,112.6,11455.0,100.7579,100.7847,100.6595,100.74,11455.0
2019-06-05 13:15:00,112.6,112.69,112.59,112.66,15531.0,100.74,100.8205,100.731,100.7937,15531.0
2019-06-05 13:20:00,112.68,112.73,112.49,112.49,11623.0,100.8116,100.8563,100.6416,100.6416,11623.0
2019-06-05 13:25:00,112.54,112.59,112.48,112.58,6685.0,100.6863,100.731,100.6326,100.7221,6685.0
2019-06-05 13:30:00,112.54,112.55,112.39,112.5,4577.0,100.6863,100.6953,100.5521,100.6505,4577.0
2019-06-05 13:35:00,112.47,112.57,112.44,112.55,32632.0,100.6237,100.7131,100.5968,100.6953,32632.0
2019-06-05 13:40:00,112.52,112.52,112.41,112.45,8671.0,100.6684,100.6684,100.57,100.6058,8671.0
2019-06-05 13:45:00,112.45,112.5,112.42,112.42,2611.0,100.6058,100.6505,100.5789,100.5789,2611.0
2019-06-05 13:50:00,112.41,112.42,112.34,112.37,2500.0,100.57,100.5789,100.5074,100.5342,2500.0
2019-06-05 13:55:00,112.35,112.5,112.34,112.45,7365.0,100.5163,100.6505,100.5074,100.6058,7365.0
2019-06-05 14:00:00,112.45,112.46,112.31,112.4,18926.0,100.6058,100.6147,100.4805,100.5611,18926.0
2019-06-05 14:05:00,112.41,112.51,112.41,112.51,5994.0,100.57,100.6595,100.57,100.6595,5994.0
2019-06-05 14:10:00,112.49,112.52,112.4,112.44,7439.0,100.6416,100.6684,100.5611,100.5968,7439.0
2019-06-05 14:15:00,112.46,112.47,112.38,112.38,5314.0,100.6147,100.6237,100.5432,100.5432,5314.0
2019-06-05 14:20:00,112.37,112.51,112.31,112.47,4100.0,100.5342,100.6595,100.4805,100.6237,4100.0
2019-06-05 14:25:00,112.49,112.51,112.35,112.45,8686.0,100.6416,100.6595,100.5163,100.6058,8686.0
2019-06-05 14:30:00,112.45,112.52,112.41,112.41,7550.0,100.6058,100.6684,100.57,100.57,7550.0
2019-06-05 14:35:00,112.42,112.52,112.42,112.47,2800.0,100.5789,100.6684,100.5789,100.6237,2800.0
2019-06-05 14:40:00,112.49,112.53,112.47,112.53,5543.0,100.6416,100.6774,100.6237,100.6774,5543.0
2019-06-05 14:45:00,112.52,112.54,112.35,112.44,11075.0,100.6684,100.6863,100.5163,100.5968,11075.0
2019-06-05 14:50:00,112.43,112.45,112.38,112.44,5034.0,100.5879,100.6058,100.5432,100.5968,5034.0
2019-06-05 14:55:00,112.42,112.49,112.39,112.43,6238.0,100.5789,100.6416,100.5521,100.5879,6238.0
2019-06-05 15:00:00,112.43,112.54,112.42,112.5,20885.0,100.5879,100.6863,100.5789,100.6505,20885.0
2019-06-05 15:05:00,112.5,112.52,112.36,112.42,16121.0,100.6505,100.6684,100.5253,100.5789,16121.0
2019-06-05 15:10:00,112.45,112.52,112.42,112.48,11303.0,100.6058,100.6684,100.5789,100.6326,11303.0
2019-06-05 15:15:00,112.49,112.56,112.44,112.53,24071.0,100.6416,100.7042,100.5968,100.6774,24071.0
2019-06-05 15:20:00,112.51,112.58,112.46,112.54,13635.0,100.6595,100.7221,100.6147,100.6863,13635.0
2019-06-05 15:25:00,112.55,112.62,112.44,112.48,17207.0,100.6953,100.7579,100.5968,100.6326,17207.0
2019-06-05 15:30:00,112.48,112.49,112.33,112.36,13187.0,100.6326,100.6416,100.4984,100.5253,13187.0
2019-06-05 15:35:00,112.38,112.4,112.25,112.32,21981.0,100.5432,100.5611,100.4269,100.4895,21981.0
2019-06-05 15:40:00,112.32,112.39,112.29,112.32,36936.0,100.4895,100.5521,100.4626,100.4895,36936.0
2019-06-05 15:45:00,112.33,112.35,112.25,112.28,56346.0,100.4984,100.5163,100.4269,100.4537,56346.0
2019-06-05 15:50:00,112.27,112.62,112.27,112.48,72838.0,100.4447,100.7579,100.4447,100.6326,72838.0
2019-06-05 15:55:00,112.5,112.77,112.32,112.35,313625.0,100.6505,100.8921,100.4895,100.5163,313625.0
2019-06-06 09:30:00,112.91,112.91,112.54,112.71,8795.0,101.0173,101.0173,100.6863,100.8384,8795.0
2019-06-06 09:35:00,112.76,112.89,112.62,112.77,7667.0,100.8831,100.9994,100.7579,100.8921,7667.0
2019-06-06 09:40:00,112.73,113.0,112.73,112.76,12053.0,100.8563,101.0979,100.8563,100.8831,12053.0
2019-06-06 09:45:00,112.7,112.9,112.7,112.79,8557.0,100.8295,101.0084,100.8295,100.91,8557.0
2019-06-06 09:50:00,113.0,113.0,112.79,112.94,10902.0,101.0979,101.0979,100.91,101.0442,10902.0
2019-06-06 09:55:00,112.93,112.95,112.75,112.75,5105.0,101.0352,101.0531,100.8742,100.8742,5105.0
2019-06-06 10:00:00,112.79,113.02,112.77,112.8,6526.0,100.91,101.1158,100.8921,100.9189,6526.0
2019-06-06 10:05:00,112.84,112.99,112.83,112.83,6027.0,100.9547,101.0889,100.9458,100.9458,6027.0
2019-06-06 10:10:00,112.84,112.9,112.62,112.64,10252.0,100.9547,101.0084,100.7579,100.7758,10252.0
2019-06-06 10:15:00,112.6,112.67,112.41,112.64,7020.0,100.74,100.8026,100.57,100.7758,7020.0
2019-06-06 10:20:00,112.63,112.63,112.41,112.41,5697.0,100.7668,100.7668,100.57,100.57,5697.0
2019-06-06 10:25:00,112.39,112.4,112.17,112.2,10046.0,100.5521,100.5611,100.3553,100.3821,10046.0
2019-06-06 10:30:00,112.28,112.55,112.17,112.55,3328.0,100.4537,100.6953,100.3553,100.6953,3328.0
2019-06-06 10:35:00,112.58,112.77,112.55,112.68,8983.0,100.7221,100.8921,100.6953,100.8116,8983.0
2019-06-06 10:40:00,112.75,112.98,112.71,112.86,16100.0,100.8742,101.08,100.8384,100.9726,16100.0
2019-06-06 10:45:00,112.86,112.86,112.6,112.76,14468.0,100.9726,100.9726,100.74,100.8831,14468.0
2019-06-06 10:50:00,112.8,112.92,112.74,112.85,7235.0,100.9189,101.0263,100.8652,100.9637,7235.0
2019-06-06 10:55:00,112.84,112.86,112.67,112.73,3700.0,100.9547,100.9726,100.8026,100.8563,3700.0
2019-06-06 11:00:00,112.72,112.79,112.45,112.55,32935.0,100.8474,100.91,100.6058,100.6953,32935.0
2019-06-06 11:05:00,112.57,112.75,112.54,112.65,15291.0,100.7131,100.8742,100.6863,100.7847,15291.0
2019-06-06 11:10:00,112.66,112.72,112.53,112.64,16557.0,100.7937,100.8474,100.6774,100.7758,16557.0
2019-06-06 11:15:00,112.66,112.81,112.54,112.77,32953.0,100.7937,100.9279,100.6863,100.8921,32953.0
2019-06-06 11:20:00,112.75,112.77,112.64,112.69,23000.0,100.8742,100.8921,100.7758,100.8205,23000.0
2019-06-06 11:25:00,112.73,112.78,112.63,112.77,24679.0,100.8563,100.901,100.7668,100.8921,24679.0
2019-06-06 11:30:00,112.75,112.87,112.7,112.87,14517.0,100.8742,100.9816,100.8295,100.9816,14517.0
2019-06-06 11:35:00,112.89,112.92,112.65,112.73,15078.0,100.9994,101.0263,100.7847,100.8563,15078.0
2019-06-06 11:40:00,112.7,112.87,112.67,112.72,8139.0,100.8295,100.9816,100.8026,100.8474,8139.0
2019-06-06 11:45:00,112.76,112.81,112.56,112.64,6648.0,100.8831,100.9279,100.7042,100.7758,6648.0
2019-06-06 11:50:00,112.68,112.8,112.65,112.75,9839.0,100.8116,100.9189,100.7847,100.8742,9839.0
2019-06-06 11:55:00,112.75,112.75,112.52,112.61,21183.0,100.8742,100.8742,100.6684,100.7489,21183.0
2019-06-06 12:00:00,112.6,112.7,112.54,112.64,7321.0,100.74,100.8295,100.6863,100.7758,7321.0
2019-06-06 12:05:00,112.63,112.78,112.6,112.73,8827.0,100.7668,100.901,100.74,100.8563,8827.0
2019-06-06 12:10:00,112.71,112.79,112.53,112.79,25067.0,100.8384,100.91,100.6774,100.91,25067.0
2019-06-06 12:15:00,112.76,112.79,112.44,112.56,56464.0,100.8831,100.91,100.5968,100.7042,56464.0
2019-06-06 12:20:00,112.55,112.57,112.45,112.45,6214.0,100.6953,100.7131,100.6058,100.6058,6214.0
2019-06-06 12:25:00,112.46,112.53,112.46,112.48,1919.0,100.6147,100.6774,100.6147,100.6326,1919.0
2019-06-06 12:30:00,112.47,112.47,112.17,112.39,12876.0,100.6237,100.6237,100.3553,100.5521,12876.0
2019-06-06 12:35:00,112.37,112.37,112.12,112.19,17184.0,100.5342,100.5342,100.3105,100.3732,17184.0
2019-06-06 12:40:00,112.17,112.31,112.17,112.28,3230.0,100.3553,100.4805,100.3553,100.4537,3230.0
2019-06-06 12:45:00,112.29,112.49,112.29,112.44,5438.0,100.4626,100.6416,100.4626,100.5968,5438.0
2019-06-06 12:50:00,112.42,112.49,112.38,112.47,5200.0,100.5789,100.6416,100.5432,100.6237,5200.0
2019-06-06 12:55:00,112.45,112.5,112.37,112.48,57565.0,100.6058,100.6505,100.5342,100.6326,57565.0
2019-06-06 13:00:00,112.5,112.6,112.47,112.58,18956.0,100.6505,100.74,100.6237,100.7221,18956.0
2019-06-06 13:05:00,112.58,112.66,112.53,112.62,19171.0,100.7221,100.7937,100.6774,100.7579,19171.0
2019-06-06 13:10:00,112.6,112.8,112.6,112.68,9763.0,100.74,100.9189,100.74,100.8116,9763.0
2019-06-06 13:15:00,112.63,112.65,112.57,112.6,15300.0,100.7668,100.7847,100.7131,100.74,15300.0
2019-06-06 13:20:00,112.59,112.59,112.49,112.53,4940.0,100.731,100.731,100.6416,100.6774,4940.0
2019-06-06 13:25:00,112.55,112.59,112.47,112.53,8254.0,100.6953,100.731,100.6237,100.6774,8254.0
2019-06-06 13:30:00,112.55,112.6,112.55,112.59,6782.0,100.6953,100.74,100.6953,100.731,6782.0
2019-06-06 13:35:00,112.57,112.6,112.5,112.5,4457.0,100.7131,100.74,100.6505,100.6505,4457.0
2019-06-06 13:40:00,112.49,112.51,112.39,112.39,6858.0,100.6416,100.6595,100.5521,100.5521,6858.0
2019-06-06 13:45:00,112.39,112.48,112.39,112.48,3351.0,100.5521,100.6326,100.5521,100.6326,3351.0
2019-06-06 13:50:00,112.49,112.51,112.42,112.43,3197.0,100.6416,100.6595,100.5789,100.5879,3197.0
2019-06-06 13:55:00,112.44,112.5,112.43,112.46,2310.0,100.5968,100.6505,100.5879,100.6147,2310.0
2019-06-06 14:00:00,112.48,112.51,112.43,112.49,6853.0,100.6326,100.6595,100.5879,100.6416,6853.0
2019-06-06 14:05:00,112.49,112.51,112.43,112.47,4668.0,100.6416,100.6595,100.5879,100.6237,4668.0
2019-06-06 14:10:00,112.51,112.6,112.5,112.59,10897.0,100.6595,100.74,100.6505,100.731,10897.0
2019-06-06 14:15:00,112.59,112.81,112.59,112.73,27817.0,100.731,100.9279,100.731,100.8563,27817.0
2019-06-06 14:20:00,112.74,112.75,112.56,112.61,8675.0,100.8652,100.8742,100.7042,100.7489,8675.0
2019-06-06 14:25:00,112.56,112.6,112.48,112.6,37217.0,100.7042,100.74,100.6326,100.74,37217.0
2019-06-06 14:30:00,112.59,112.9,112.57,112.77,42027.0,100.731,101.0084,100.7131,100.8921,42027.0
2019-06-06 14:35:00,112.79,112.85,112.61,112.69,15428.0,100.91,100.9637,100.7489,100.8205,15428.0
2019-06-06 14:40:00,112.67,112.78,112.59,112.78,13368.0,100.8026,100.901,100.731,100.901,13368.0
2019-06-06 14:45:00,112.78,112.78,112.62,112.64,12614.0,100.901,100.901,100.7579,100.7758,12614.0
2019-06-06 14:50:00,112.65,112.67,112.59,112.59,17412.0,100.7847,100.8026,100.731,100.731,17412.0
2019-06-06 14:55:00,112.53,112.62,112.5,112.58,4812.0,100.6774,100.7579,100.6505,100.7221,4812.0
2019-06-06 15:00:00,112.59,112.71,112.54,112.54,38307.0,100.731,100.8384,100.6863,100.6863,38307.0
2019-06-06 15:05:00,112.56,112.64,112.53,112.62,33346.0,100.7042,100.7758,100.6774,100.7579,33346.0
2019-06-06 15:10:00,112.62,112.76,112.59,112.69,26648.0,100.7579,100.8831,100.731,100.8205,26648.0
2019-06-06 15:15:00,112.7,112.78,112.61,112.73,64374.0,100.8295,100.901,100.7489,100.8563,64374.0
2019-06-06 15:20:00,112.73,112.79,112.69,112.77,25867.0,100.8563,100.91,100.8205,100.8921,25867.0
2019-06-06 15:25:00,112.77,112.8,112.73,112.79,26939.0,100.8921,100.9189,100.8563,100.91,26939.0
2019-06-06 15:30:00,112.78,112.96,112.71,112.87,54647.0,100.901,101.0621,100.8384,100.9816,54647.0
2019-06-06 15:35:00,112.88,112.93,112.74,112.86,81997.0,100.9905,101.0352,100.8652,100.9726,81997.0
2019-06-06 15:40:00,112.85,112.9,112.74,112.84,78988.0,100.9637,101.0084,100.8652,100.9547,78988.0
2019-06-06 15:45:00,112.84,113.0,112.82,112.98,78654.0,100.9547,101.0979,100.9368,101.08,78654.0
2019-06-06 15:50:00,113.0,113.08,112.92,112.94,52789.0,101.0979,101.1694,101.0263,101.0442,52789.0
2019-06-06 15:55:00,112.97,113.23,112.88,113.01,142035.0,101.071,101.3036,100.9905,101.1068,142035.0
2019-06-07 09:30:00,113.56,113.71,113.13,113.26,9505.0,101.5989,101.7331,101.2142,101.3305,9505.0
2019-06-07 09:35:00,113.33,113.43,113.22,113.24,12065.0,101.3931,101.4826,101.2947,101.3126,12065.0
2019-06-07 09:40:00,113.29,113.89,113.29,113.84,20388.0,101.3573,101.8941,101.3573,101.8494,20388.0
2019-06-07 09:45:00,113.84,114.23,113.84,114.03,27113.0,101.8494,102.1983,101.8494,102.0194,27113.0
2019-06-07 09:50:00,114.0,114.0,113.88,113.95,11901.0,101.9925,101.9925,101.8852,101.9478,11901.0
2019-06-07 09:55:00,113.94,114.18,113.92,114.06,57371.0,101.9388,102.1536,101.921,102.0462,57371.0
2019-06-07 10:00:00,114.03,114.15,113.98,114.05,22750.0,102.0194,102.1267,101.9746,102.0373,22750.0
2019-06-07 10:05:00,114.12,114.2,113.96,113.98,86441.0,102.0999,102.1715,101.9567,101.9746,86441.0
2019-06-07 10:10:00,113.94,113.98,113.66,113.76,26221.0,101.9388,101.9746,101.6883,101.7778,26221.0
2019-06-07 10:15:00,113.75,113.88,113.69,113.8,17165.0,101.7689,101.8852,101.7152,101.8136,17165.0
2019-06-07 10:20:00,113.85,113.98,113.68,113.98,12877.0,101.8583,101.9746,101.7062,101.9746,12877.0
2019-06-07 10:25:00,113.95,114.0,113.81,114.0,35339.0,101.9478,101.9925,101.8225,101.9925,35339.0
2019-06-07 10:30:00,114.0,114.19,114.0,114.11,24111.0,101.9925,102.1625,101.9925,102.0909,24111.0
2019-06-07 10:35:00,114.1,114.1,113.97,114.05,9863.0,102.082,102.082,101.9657,102.0373,9863.0
2019-06-07 10:40:00,114.01,114.03,113.91,113.92,28551.0,102.0015,102.0194,101.912,101.921,28551.0
2019-06-07 10:45:00,113.9,114.06,113.9,114.06,4900.0,101.9031,102.0462,101.9031,102.0462,4900.0
2019-06-07 10:50:00,114.03,114.21,114.03,114.1,30399.0,102.0194,102.1804,102.0194,102.082,30399.0
2019-06-07 10:55:00,114.08,114.43,113.96,114.39,28171.0,102.0641,102.3772,101.9567,102.3415,28171.0
2019-06-07 11:00:00,114.38,114.38,114.25,114.3,15478.0,102.3325,102.3325,102.2162,102.2609,15478.0
2019-06-07 11:05:00,114.31,114.31,114.19,114.23,12436.0,102.2699,102.2699,102.1625,102.1983,12436.0
2019-06-07 11:10:00,114.26,114.27,114.18,114.23,19118.0,102.2251,102.2341,102.1536,102.1983,19118.0
2019-06-07 11:15:00,114.19,114.19,114.05,114.18,23196.0,102.1625,102.1625,102.0373,102.1536,23196.0
2019-06-07 11:20:00,114.2,114.27,114.07,114.1,19694.0,102.1715,102.2341,102.0552,102.082,19694.0
2019-06-07 11:25:00,114.13,114.24,114.07,114.13,7007.0,102.1088,102.2073,102.0552,102.1088,7007.0
2019-06-07 11:30:00,114.14,114.24,114.0,114.08,34179.0,102.1178,102.2073,101.9925,102.0641,34179.0
2019-06-07 11:35:00,114.1,114.28,114.08,114.26,26548.0,102.082,102.243,102.0641,102.2251,26548.0
2019-06-07 11:40:00,114.29,114.32,114.15,114.26,9588.0,102.252,102.2788,102.1267,102.2251,9588.0
2019-06-07 11:45:00,114.3,114.3,114.15,114.28,7601.0,102.2609,102.2609,102.1267,102.243,7601.0
2019-06-07 11:50:00,114.29,114.32,114.16,114.22,10429.0,102.252,102.2788,102.1357,102.1894,10429.0
2019-06-07 11:55:00,114.22,114.27,114.14,114.2,7775.0,102.1894,102.2341,102.1178,102.1715,7775.0
2019-06-07 12:00:00,114.24,114.24,114.14,114.19,5720.0,102.2073,102.2073,102.1178,102.1625,5720.0
2019-06-07 12:05:00,114.2,114.28,114.15,114.19,10951.0,102.1715,102.243,102.1267,102.1625,10951.0
2019-06-07 12:10:00,114.18,114.33,114.18,114.28,16641.0,102.1536,102.2878,102.1536,102.243,16641.0
2019-06-07 12:15:00,114.31,114.32,114.16,114.25,25967.0,102.2699,102.2788,102.1357,102.2162,25967.0
2019-06-07 12:20:00,114.25,114.33,114.22,114.29,25540.0,102.2162,102.2878,102.1894,102.252,25540.0
2019-06-07 12:25:00,114.27,114.32,114.23,114.28,18484.0,102.2341,102.2788,102.1983,102.243,18484.0
2019-06-07 12:30:00,114.27,114.33,114.23,114.26,12621.0,102.2341,102.2878,102.1983,102.2251,12621.0
2019-06-07 12:35:00,114.27,114.28,114.09,114.16,3213.0,102.2341,102.243,102.0731,102.1357,3213.0
2019-06-07 12:40:00,114.18,114.27,114.15,114.23,3071.0,102.1536,102.2341,102.1267,102.1983,3071.0
2019-06-07 12:45:00,114.22,114.28,114.21,114.28,17070.0,102.1894,102.243,102.1804,102.243,17070.0
2019-06-07 12:50:00,114.3,114.3,114.24,114.26,8760.0,102.2609,102.2609,102.2073,102.2251,8760.0
2019-06-07 12:55:00,114.27,114.47,114.26,114.47,7117.0,102.2341,102.413,102.2251,102.413,7117.0
2019-06-07 13:00:00,114.45,114.5,114.4,114.4,13468.0,102.3951,102.4399,102.3504,102.3504,13468.0
2019-06-07 13:05:00,114.39,114.52,114.31,114.51,15138.0,102.3415,102.4578,102.2699,102.4488,15138.0
2019-06-07 13:10:00,114.49,114.56,114.49,114.56,4198.0,102.4309,102.4935,102.4309,102.4935,4198.0
2019-06-07 13:15:00,114.57,114.57,114.5,114.52,7860.0,102.5025,102.5025,102.4399,102.4578,7860.0
2019-06-07 13:20:00,114.53,114.53,114.33,114.39,32235.0,102.4667,102.4667,102.2878,102.3415,32235.0
2019-06-07 13:25:00,114.42,114.5,114.42,114.5,2235.0,102.3683,102.4399,102.3683,102.4399,2235.0
2019-06-07 13:30:00,114.51,114.52,114.32,114.38,25319.0,102.4488,102.4578,102.2788,102.3325,25319.0
2019-06-07 13:35:00,114.41,114.5,114.29,114.36,26391.0,102.3593,102.4399,102.252,102.3146,26391.0
2019-06-07 13:40:00,114.37,114.41,114.32,114.38,6407.0,102.3236,102.3593,102.2788,102.3325,6407.0
2019-06-07 13:45:00,114.35,114.35,114.23,114.23,5052.0,102.3057,102.3057,102.1983,102.1983,5052.0
2019-06-07 13:50:00,114.23,114.35,114.23,114.32,2700.0,102.1983,102.3057,102.1983,102.2788,2700.0
2019-06-07 13:55:00,114.35,114.46,114.3,114.43,2831.0,102.3057,102.4041,102.2609,102.3772,2831.0
2019-06-07 14:00:00,114.45,114.51,114.42,114.5,3303.0,102.3951,102.4488,102.3683,102.4399,3303.0
2019-06-07 14:05:00,114.48,114.51,114.42,114.47,4146.0,102.422,102.4488,102.3683,102.413,4146.0
2019-06-07 14:10:00,114.47,114.52,114.46,114.5,4100.0,102.413,102.4578,102.4041,102.4399,4100.0
2019-06-07 14:15:00,114.5,114.5,114.36,114.41,7702.0,102.4399,102.4399,102.3146,102.3593,7702.0
2019-06-07 14:20:00,114.38,114.45,114.27,114.45,9256.0,102.3325,102.3951,102.2341,102.3951,9256.0
2019-06-07 14:25:00,114.43,114.43,114.26,114.36,8219.0,102.3772,102.3772,102.2251,102.3146,8219.0
2019-06-07 14:30:00,114.34,114.39,114.3,114.33,9908.0,102.2967,102.3415,102.2609,102.2878,9908.0
2019-06-07 14:35:00,114.3,114.39,114.3,114.34,10718.0,102.2609,102.3415,102.2609,102.2967,10718.0
2019-06-07 14:40:00,114.32,114.35,114.26,114.26,4193.0,102.2788,102.3057,102.2251,102.2251,4193.0
2019-06-07 14:45:00,114.26,114.28,114.17,114.17,4100.0,102.2251,102.243,102.1446,102.1446,4100.0
2019-06-07 14:50:00,114.13,114.21,114.12,114.17,4031.0,102.1088,102.1804,102.0999,102.1446,4031.0
2019-06-07 14:55:00,114.19,114.26,114.18,114.22,4067.0,102.1625,102.2251,102.1536,102.1894,4067.0
2019-06-07 15:00:00,114.22,114.38,114.22,114.3,9036.0,102.1894,102.3325,102.1894,102.2609,9036.0
2019-06-07 15:05:00,114.27,114.27,114.18,114.21,4541.0,102.2341,102.2341,102.1536,102.1804,4541.0
2019-06-07 15:10:00,114.2,114.39,114.18,114.36,8736.0,102.1715,102.3415,102.1536,102.3146,8736.0
2019-06-07 15:15:00,114.35,114.36,114.27,114.28,20749.0,102.3057,102.3146,102.2341,102.243,20749.0
2019-06-07 15:20:00,114.28,114.36,114.27,114.31,15728.0,102.243,102.3146,102.2341,102.2699,15728.0
2019-06-07 15:25:00,114.31,114.35,114.31,114.32,12281.0,102.2699,102.3057,102.2699,102.2788,12281.0
2019-06-07 15:30:00,114.32,114.32,114.2,114.21,18375.0,102.2788,102.2788,102.1715,102.1804,18375.0
2019-06-07 15:35:00,114.2,114.2,114.13,114.18,23406.0,102.1715,102.1715,102.1088,102.1536,23406.0
2019-06-07 15:40:00,114.18,114.19,114.04,114.05,15516.0,102.1536,102.1625,102.0283,102.0373,15516.0
2019-06-07 15:45:00,114.06,114.1,113.94,114.1,15136.0,102.0462,102.082,101.9388,102.082,15136.0
2019-06-07 15:50:00,114.12,114.18,113.97,114.03,24652.0,102.0999,102.1536,101.9657,102.0194,24652.0
2019-06-07 15:55:00,114.06,114.19,113.95,113.99,75924.0,102.0462,102.1625,101.9478,101.9836,75924.0
2019-06-10 09:30:00,114.27,114.66,114.22,114.26,22920.0,102.2341,102.583,102.1894,102.2251,22920.0
2019-06-10 09:35:00,114.27,114.44,114.0,114.11,18315.0,102.2341,102.3862,101.9925,102.0909,18315.0
2019-06-10 09:40:00,114.18,114.22,114.0,114.06,9520.0,102.1536,102.1894,101.9925,102.0462,9520.0
2019-06-10 09:45:00,114.07,114.13,114.0,114.02,15193.0,102.0552,102.1088,101.9925,102.0104,15193.0
2019-06-10 09:50:00,114.0,114.4,114.0,114.17,9011.0,101.9925,102.3504,101.9925,102.1446,9011.0
2019-06-10 09:55:00,114.14,114.2,114.06,114.19,14193.0,102.1178,102.1715,102.0462,102.1625,14193.0
2019-06-10 10:00:00,114.17,114.45,114.17,114.45,11689.0,102.1446,102.3951,102.1446,102.3951,11689.0
2019-06-10 10:05:00,114.42,114.68,114.42,114.64,3668.0,102.3683,102.6009,102.3683,102.5651,3668.0
2019-06-10 10:10:00,114.64,114.7,114.45,114.6,19121.0,102.5651,102.6188,102.3951,102.5293,19121.0
2019-06-10 10:15:00,114.59,114.64,114.4,114.4,26699.0,102.5204,102.5651,102.3504,102.3504,26699.0
2019-06-10 10:20:00,114.45,114.5,114.07,114.3,36304.0,102.3951,102.4399,102.0552,102.2609,36304.0
2019-06-10 10:25:00,114.29,114.37,114.25,114.37,2898.0,102.252,102.3236,102.2162,102.3236,2898.0
2019-06-10 10:30:00,114.36,114.37,114.19,114.33,5823.0,102.3146,102.3236,102.1625,102.2878,5823.0
2019-06-10 10:35:00,114.32,114.34,114.23,114.29,3400.0,102.2788,102.2967,102.1983,102.252,3400.0
2019-06-10 10:40:00,114.34,114.42,114.22,114.3,9253.0,102.2967,102.3683,102.1894,102.2609,9253.0
2019-06-10 10:45:00,114.25,114.29,114.22,114.25,11741.0,102.2162,102.252,102.1894,102.2162,11741.0
2019-06-10 10:50:00,114.23,114.3,114.17,114.3,4459.0,102.1983,102.2609,102.1446,102.2609,4459.0
2019-06-10 10:55:00,114.31,114.31,114.2,114.2,5800.0,102.2699,102.2699,102.1715,102.1715,5800.0
2019-06-10 11:00:00,114.2,114.27,114.13,114.13,1400.0,102.1715,102.2341,102.1088,102.1088,1400.0
2019-06-10 11:05:00,114.11,114.21,114.06,114.21,2363.0,102.0909,102.1804,102.0462,102.1804,2363.0
2019-06-10 11:10:00,114.25,114.29,114.16,114.18,4058.0,102.2162,102.252,102.1357,102.1536,4058.0
2019-06-10 11:15:00,114.15,114.28,114.15,114.17,7249.0,102.1267,102.243,102.1267,102.1446,7249.0
2019-06-10 11:20:00,114.17,114.26,114.16,114.2,4223.0,102.1446,102.2251,102.1357,102.1715,4223.0
2019-06-10 11:25:00,114.22,114.33,114.21,114.22,3804.0,102.1894,102.2878,102.1804,102.1894,3804.0
2019-06-10 11:30:00,114.23,114.36,114.17,114.33,29523.0,102.1983,102.3146,102.1446,102.2878,29523.0
2019-06-10 11:35:00,114.28,114.29,114.16,114.25,16357.0,102.243,102.252,102.1357,102.2162,16357.0
2019-06-10 11:40:00,114.31,114.4,114.22,114.29,32897.0,102.2699,102.3504,102.1894,102.252,32897.0
2019-06-10 11:45:00,114.29,114.37,114.22,114.32,33062.0,102.252,102.3236,102.1894,102.2788,33062.0
2019-06-10 11:50:00,114.31,114.35,114.24,114.27,18803.0,102.2699,102.3057,102.2073,102.2341,18803.0
2019-06-10 11:55:00,114.27,114.36,114.2,114.3,12616.0,102.2341,102.3146,102.1715,102.2609,12616.0
2019-06-10 12:00:00,114.3,114.3,114.21,114.23,4717.0,102.2609,102.2609,102.1804,102.1983,4717.0
2019-06-10 12:05:00,114.21,114.26,114.16,114.17,1800.0,102.1804,102.2251,102.1357,102.1446,1800.0
2019-06-10 12:10:00,114.17,114.21,114.15,114.2,2650.0,102.1446,102.1804,102.1267,102.1715,2650.0
2019-06-10 12:15:00,114.21,114.27,114.2,114.22,3460.0,102.1804,102.2341,102.1715,102.1894,3460.0
2019-06-10 12:20:00,114.2,114.22,114.13,114.14,3396.0,102.1715,102.1894,102.1088,102.1178,3396.0
2019-06-10 12:25:00,114.15,114.16,114.06,114.08,2852.0,102.1267,102.1357,102.0462,102.0641,2852.0
2019-06-10 12:30:00,114.06,114.1,114.01,114.05,5453.0,102.0462,102.082,102.0015,102.0373,5453.0
2019-06-10 12:35:00,114.02,114.06,113.97,114.05,2021.0,102.0104,102.0462,101.9657,102.0373,2021.0
2019-06-10 12:40:00,114.07,114.07,113.95,114.0,6945.0,102.0552,102.0552,101.9478,101.9925,6945.0
2019-06-10 12:45:00,113.97,114.01,113.94,113.97,3488.0,101.9657,102.0015,101.9388,101.9657,3488.0
2019-06-10 12:50:00,114.0,114.01,113.94,114.01,1800.0,101.9925,102.0015,101.9388,102.0015,1800.0
2019-06-10 12:55:00,114.06,114.07,113.98,114.01,5402.0,102.0462,102.0552,101.9746,102.0015,5402.0
2019-06-10 13:00:00,114.02,114.06,113.97,114.05,8760.0,102.0104,102.0462,101.9657,102.0373,8760.0
2019-06-10 13:05:00,114.03,114.06,113.99,114.01,3596.0,102.0194,102.0462,101.9836,102.0015,3596.0
2019-06-10 13:10:00,113.98,114.03,113.97,114.01,4469.0,101.9746,102.0194,101.9657,102.0015,4469.0
2019-06-10 13:15:00,114.03,114.08,114.0,114.03,7228.0,102.0194,102.0641,101.9925,102.0194,7228.0
2019-06-10 13:20:00,114.02,114.18,114.0,114.07,11133.0,102.0104,102.1536,101.9925,102.0552,11133.0
2019-06-10 13:25:00,114.07,114.07,114.0,114.04,4752.0,102.0552,102.0552,101.9925,102.0283,4752.0
2019-06-10 13:30:00,114.04,114.06,114.0,114.01,5570.0,102.0283,102.0462,101.9925,102.0015,5570.0
2019-06-10 13:35:00,114.01,114.04,113.98,113.98,8422.0,102.0015,102.0283,101.9746,101.9746,8422.0
2019-06-10 13:40:00,114.0,114.03,113.9,113.9,6708.0,101.9925,102.0194,101.9031,101.9031,6708.0
2019-06-10 13:45:00,113.91,113.92,113.7,113.7,10816.0,101.912,101.921,101.7241,101.7241,10816.0
2019-06-10 13:50:00,113.67,113.73,113.58,113.65,16515.0,101.6973,101.751,101.6168,101.6794,16515.0
2019-06-10 13:55:00,113.62,113.78,113.55,113.78,17526.0,101.6526,101.7957,101.5899,101.7957,17526.0
2019-06-10 14:00:00,113.76,113.79,113.61,113.62,4365.0,101.7778,101.8046,101.6436,101.6526,4365.0
2019-06-10 14:05:00,113.61,113.69,113.56,113.56,14683.0,101.6436,101.7152,101.5989,101.5989,14683.0
2019-06-10 14:10:00,113.56,113.59,113.49,113.55,12993.0,101.5989,101.6257,101.5362,101.5899,12993.0
2019-06-10 14:15:00,113.55,113.62,113.5,113.56,16194.0,101.5899,101.6526,101.5452,101.5989,16194.0
2019-06-10 14:20:00,113.57,113.79,113.55,113.78,39814.0,101.6078,101.8046,101.5899,101.7957,39814.0
2019-06-10 14:25:00,113.8,113.88,113.78,113.85,8702.0,101.8136,101.8852,101.7957,101.8583,8702.0
2019-06-10 14:30:00,113.83,114.04,113.83,114.03,6546.0,101.8404,102.0283,101.8404,102.0194,6546.0
2019-06-10 14:35:00,114.01,114.09,113.99,114.06,4007.0,102.0015,102.0731,101.9836,102.0462,4007.0
2019-06-10 14:40:00,114.06,114.15,114.01,114.15,4899.0,102.0462,102.1267,102.0015,102.1267,4899.0
2019-06-10 14:45:00,114.13,114.39,114.1,114.39,5794.0,102.1088,102.3415,102.082,102.3415,5794.0
2019-06-10 14:50:00,114.36,114.45,114.3,114.32,7688.0,102.3146,102.3951,102.2609,102.2788,7688.0
2019-06-10 14:55:00,114.3,114.39,114.26,114.39,4763.0,102.2609,102.3415,102.2251,102.3415,4763.0
2019-06-10 15:00:00,114.37,114.51,114.35,114.48,11284.0,102.3236,102.4488,102.3057,102.422,11284.0
2019-06-10 15:05:00,114.47,114.52,114.42,114.49,6603.0,102.413,102.4578,102.3683,102.4309,6603.0
2019-06-10 15:10:00,114.48,114.52,114.35,114.38,7943.0,102.422,102.4578,102.3057,102.3325,7943.0
2019-06-10 15:15:00,114.39,114.4,114.27,114.28,8443.0,102.3415,102.3504,102.2341,102.243,8443.0
2019-06-10 15:20:00,114.29,114.41,114.29,114.4,18854.0,102.252,102.3593,102.252,102.3504,18854.0
2019-06-10 15:25:00,114.42,114.51,114.39,114.48,19562.0,102.3683,102.4488,102.3415,102.422,19562.0
2019-06-10 15:30:00,114.47,114.54,114.28,114.5,12803.0,102.413,102.4757,102.243,102.4399,12803.0
2019-06-10 15:35:00,114.48,114.51,114.41,114.45,12704.0,102.422,102.4488,102.3593,102.3951,12704.0
2019-06-10 15:40:00,114.45,114.5,114.33,114.44,14477.0,102.3951,102.4399,102.2878,102.3862,14477.0
2019-06-10 15:45:00,114.44,114.45,114.24,114.25,17488.0,102.3862,102.3951,102.2073,102.2162,17488.0
2019-06-10 15:50:00,114.24,114.4,114.24,114.38,45952.0,102.2073,102.3504,102.2073,102.3325,45952.0
2019-06-10 15:55:00,114.37,114.45,114.3,114.34,53753.0,102.3236,102.3951,102.2609,102.2967,53753.0
2019-06-11 09:30:00,115.33,115.75,115.33,115.5,48712.0,103.1824,103.5582,103.1824,103.3345,48712.0
2019-06-11 09:35:00,115.66,115.91,115.48,115.65,5950.0,103.4777,103.7014,103.3166,103.4687,5950.0
2019-06-11 09:40:00,115.71,116.07,115.7,116.07,2060.0,103.5224,103.8445,103.5135,103.8445,2060.0
2019-06-11 09:45:00,116.19,116.25,115.94,116.02,4626.0,103.9519,104.0055,103.7282,103.7998,4626.0
2019-06-11 09:50:00,116.14,116.27,116.03,116.22,4508.0,103.9071,104.0234,103.8087,103.9787,4508.0
2019-06-11 09:55:00,116.24,116.24,116.01,116.06,4019.0,103.9966,103.9966,103.7908,103.8356,4019.0
2019-06-11 10:00:00,116.1,116.1,115.86,115.86,5204.0,103.8713,103.8713,103.6566,103.6566,5204.0
2019-06-11 10:05:00,115.85,115.88,115.61,115.62,3830.0,103.6477,103.6745,103.433,103.4419,3830.0
2019-06-11 10:10:00,115.59,115.73,115.47,115.71,8472.0,103.4151,103.5403,103.3077,103.5224,8472.0
2019-06-11 10:15:00,115.69,115.75,115.55,115.75,23999.0,103.5045,103.5582,103.3793,103.5582,23999.0
2019-06-11 10:20:00,115.75,116.49,115.74,116.47,35713.0,103.5582,104.2203,103.5493,104.2024,35713.0
2019-06-11 10:25:00,116.42,116.46,116.12,116.2,22797.0,104.1576,104.1934,103.8892,103.9608,22797.0
2019-06-11 10:30:00,116.26,116.26,116.04,116.21,4808.0,104.0145,104.0145,103.8177,103.9698,4808.0
2019-06-11 10:35:00,116.2,116.2,115.93,116.19,5417.0,103.9608,103.9608,103.7192,103.9519,5417.0
2019-06-11 10:40:00,116.1,116.14,116.01,116.09,7068.0,103.8713,103.9071,103.7908,103.8624,7068.0
2019-06-11 10:45:00,116.09,116.21,116.05,116.16,7929.0,103.8624,103.9698,103.8266,103.925,7929.0
2019-06-11 10:50:00,116.16,116.21,116.03,116.18,5471.0,103.925,103.9698,103.8087,103.9429,5471.0
2019-06-11 10:55:00,116.19,116.24,116.16,116.2,2075.0,103.9519,103.9966,103.925,103.9608,2075.0
2019-06-11 11:00:00,116.2,116.39,116.17,116.39,7574.0,103.9608,104.1308,103.934,104.1308,7574.0
2019-06-11 11:05:00,116.38,116.56,116.37,116.56,6399.0,104.1218,104.2829,104.1129,104.2829,6399.0
2019-06-11 11:10:00,116.57,116.62,116.48,116.51,4357.0,104.2918,104.3366,104.2113,104.2382,4357.0
2019-06-11 11:15:00,116.53,116.58,116.47,116.54,4230.0,104.256,104.3008,104.2024,104.265,4230.0
2019-06-11 11:20:00,116.57,116.7,116.55,116.7,3918.0,104.2918,104.4081,104.2739,104.4081,3918.0
2019-06-11 11:25:00,116.72,116.73,116.47,116.53,10921.0,104.426,104.435,104.2024,104.256,10921.0
2019-06-11 11:30:00,116.53,116.55,116.35,116.36,3851.0,104.256,104.2739,104.095,104.104,3851.0
2019-06-11 11:35:00,116.37,116.37,116.25,116.3,8560.0,104.1129,104.1129,104.0055,104.0503,8560.0
2019-06-11 11:40:00,116.32,116.35,116.27,116.33,3870.0,104.0682,104.095,104.0234,104.0771,3870.0
2019-06-11 11:45:00,116.33,116.34,116.2,116.27,5000.0,104.0771,104.0861,103.9608,104.0234,5000.0
2019-06-11 11:50:00,116.32,116.36,116.27,116.36,3052.0,104.0682,104.104,104.0234,104.104,3052.0
2019-06-11 11:55:00,116.35,116.51,116.34,116.45,16790.0,104.095,104.2382,104.0861,104.1845,16790.0
2019-06-11 12:00:00,116.46,116.51,116.45,116.49,5082.0,104.1934,104.2382,104.1845,104.2203,5082.0
2019-06-11 12:05:00,116.48,116.53,116.37,116.44,25892.0,104.2113,104.256,104.1129,104.1755,25892.0
2019-06-11 12:10:00,116.42,116.49,116.4,116.48,6552.0,104.1576,104.2203,104.1397,104.2113,6552.0
2019-06-11 12:15:00,116.47,116.59,116.44,116.51,14748.0,104.2024,104.3097,104.1755,104.2382,14748.0
2019-06-11 12:20:00,116.49,116.58,116.44,116.54,9219.0,104.2203,104.3008,104.1755,104.265,9219.0
2019-06-11 12:25:00,116.55,116.63,116.52,116.63,3732.0,104.2739,104.3455,104.2471,104.3455,3732.0
2019-06-11 12:30:00,116.61,116.76,116.58,116.73,9247.0,104.3276,104.4618,104.3008,104.435,9247.0
2019-06-11 12:35:00,116.74,116.74,116.6,116.65,5396.0,104.4439,104.4439,104.3187,104.3634,5396.0
2019-06-11 12:40:00,116.64,116.7,116.49,116.63,10366.0,104.3545,104.4081,104.2203,104.3455,10366.0
2019-06-11 12:45:00,116.62,116.65,116.51,116.52,3566.0,104.3366,104.3634,104.2382,104.2471,3566.0
2019-06-11 12:50:00,116.54,116.68,116.54,116.63,8285.0,104.265,104.3902,104.265,104.3455,8285.0
2019-06-11 12:55:00,116.64,116.76,116.62,116.7,9773.0,104.3545,104.4618,104.3366,104.4081,9773.0
2019-06-11 13:00:00,116.7,116.77,116.69,116.76,5332.0,104.4081,104.4708,104.3992,104.4618,5332.0
2019-06-11 13:05:00,116.78,116.82,116.65,116.82,7300.0,104.4797,104.5155,104.3634,104.5155,7300.0
2019-06-11 13:10:00,116.82,116.97,116.79,116.87,14668.0,104.5155,104.6497,104.4887,104.5602,14668.0
2019-06-11 13:15:00,116.88,116.94,116.71,116.71,8900.0,104.5692,104.6229,104.4171,104.4171,8900.0
2019-06-11 13:20:00,116.72,116.79,116.61,116.79,7099.0,104.426,104.4887,104.3276,104.4887,7099.0
2019-06-11 13:25:00,116.78,116.78,116.65,116.72,5661.0,104.4797,104.4797,104.3634,104.426,5661.0
2019-06-11 13:30:00,116.7,116.74,116.64,116.7,3704.0,104.4081,104.4439,104.3545,104.4081,3704.0
2019-06-11 13:35:00,116.7,116.82,116.69,116.82,5800.0,104.4081,104.5155,104.3992,104.5155,5800.0
2019-06-11 13:40:00,116.82,116.89,116.79,116.88,4996.0,104.5155,104.5781,104.4887,104.5692,4996.0
2019-06-11 13:45:00,116.91,116.93,116.84,116.89,4698.0,104.596,104.6139,104.5334,104.5781,4698.0
2019-06-11 13:50:00,116.9,116.91,116.86,116.9,3825.0,104.5871,104.596,104.5513,104.5871,3825.0
2019-06-11 13:55:00,116.9,117.08,116.87,117.08,12300.0,104.5871,104.7481,104.5602,104.7481,12300.0
2019-06-11 14:00:00,117.09,117.35,117.09,117.25,36010.0,104.7571,104.9897,104.7571,104.9002,36010.0
2019-06-11 14:05:00,117.13,117.25,117.12,117.17,8757.0,104.7929,104.9002,104.7839,104.8286,8757.0
2019-06-11 14:10:00,117.17,117.17,117.07,117.12,7995.0,104.8286,104.8286,104.7392,104.7839,7995.0
2019-06-11 14:15:00,117.15,117.18,117.08,117.16,6121.0,104.8107,104.8376,104.7481,104.8197,6121.0
2019-06-11 14:20:00,117.15,117.17,117.01,117.07,5300.0,104.8107,104.8286,104.6855,104.7392,5300.0
2019-06-11 14:25:00,117.07,117.13,117.0,117.12,5026.0,104.7392,104.7929,104.6765,104.7839,5026.0
2019-06-11 14:30:00,117.12,117.12,116.96,116.96,5300.0,104.7839,104.7839,104.6408,104.6408,5300.0
2019-06-11 14:35:00,116.96,116.96,116.66,116.68,7696.0,104.6408,104.6408,104.3724,104.3902,7696.0
2019-06-11 14:40:00,116.67,116.78,116.63,116.77,9058.0,104.3813,104.4797,104.3455,104.4708,9058.0
2019-06-11 14:45:00,116.77,116.79,116.71,116.77,6860.0,104.4708,104.4887,104.4171,104.4708,6860.0
2019-06-11 14:50:00,116.76,116.76,116.62,116.63,9376.0,104.4618,104.4618,104.3366,104.3455,9376.0
2019-06-11 14:55:00,116.61,116.75,116.56,116.75,6500.0,104.3276,104.4529,104.2829,104.4529,6500.0
2019-06-11 15:00:00,116.73,116.78,116.62,116.66,7141.0,104.435,104.4797,104.3366,104.3724,7141.0
2019-06-11 15:05:00,116.67,116.72,116.5,116.52,9256.0,104.3813,104.426,104.2292,104.2471,9256.0
2019-06-11 15:10:00,116.49,116.61,116.47,116.58,9697.0,104.2203,104.3276,104.2024,104.3008,9697.0
2019-06-11 15:15:00,116.57,116.69,116.53,116.69,9369.0,104.2918,104.3992,104.256,104.3992,9369.0
2019-06-11 15:20:00,116.68,116.73,116.58,116.68,10592.0,104.3902,104.435,104.3008,104.3902,10592.0
2019-06-11 15:25:00,116.67,116.86,116.66,116.82,18146.0,104.3813,104.5513,104.3724,104.5155,18146.0
2019-06-11 15:30:00,116.81,116.93,116.76,116.93,12200.0,104.5066,104.6139,104.4618,104.6139,12200.0
2019-06-11 15:35:00,116.93,116.93,116.61,116.67,16481.0,104.6139,104.6139,104.3276,104.3813,16481.0
2019-06-11 15:40:00,116.66,116.78,116.6,116.78,16470.0,104.3724,104.4797,104.3187,104.4797,16470.0
2019-06-11 15:45:00,116.77,116.83,116.68,116.83,20848.0,104.4708,104.5244,104.3902,104.5244,20848.0
2019-06-11 15:50:00,116.84,116.89,116.71,116.89,40894.0,104.5334,104.5781,104.4171,104.5781,40894.0
2019-06-11 15:55:00,116.88,116.93,116.79,116.86,59189.0,104.5692,104.6139,104.4887,104.5513,59189.0
2019-06-12 09:30:00,116.64,117.1,115.41,117.08,20809.0,104.3545,104.766,103.254,104.7481,20809.0
2019-06-12 09:35:00,117.08,117.1,116.49,116.55,7731.0,104.7481,104.766,104.2203,104.2739,7731.0
2019-06-12 09:40:00,116.59,116.75,116.56,116.59,3776.0,104.3097,104.4529,104.2829,104.3097,3776.0
2019-06-12 09:45:00,116.57,116.67,116.41,116.41,4450.0,104.2918,104.3813,104.1487,104.1487,4450.0
2019-06-12 09:50:00,116.5,116.77,116.47,116.67,4600.0,104.2292,104.4708,104.2024,104.3813,4600.0
2019-06-12 09:55:00,116.7,117.07,116.67,117.07,2314.0,104.4081,104.7392,104.3813,104.7392,2314.0
2019-06-12 10:00:00,117.06,117.27,117.06,117.23,5746.0,104.7302,104.9181,104.7302,104.8823,5746.0
2019-06-12 10:05:00,117.29,117.39,117.22,117.29,7150.0,104.936,105.0255,104.8734,104.936,7150.0
2019-06-12 10:10:00,117.32,117.35,117.17,117.33,8668.0,104.9628,104.9897,104.8286,104.9718,8668.0
2019-06-12 10:15:00,117.27,117.32,117.18,117.2,13583.0,104.9181,104.9628,104.8376,104.8555,13583.0
2019-06-12 10:20:00,117.17,117.27,117.08,117.08,4040.0,104.8286,104.9181,104.7481,104.7481,4040.0
2019-06-12 10:25:00,117.07,117.11,116.83,116.95,4543.0,104.7392,104.775,104.5244,104.6318,4543.0
2019-06-12 10:30:00,117.04,117.04,116.81,116.91,2773.0,104.7123,104.7123,104.5066,104.596,2773.0
2019-06-12 10:35:00,116.92,117.04,116.9,117.02,2090.0,104.605,104.7123,104.5871,104.6944,2090.0
2019-06-12 10:40:00,116.99,117.06,116.94,116.94,4039.0,104.6676,104.7302,104.6229,104.6229,4039.0
2019-06-12 10:45:00,116.98,117.12,116.95,117.04,2192.0,104.6587,104.7839,104.6318,104.7123,2192.0
2019-06-12 10:50:00,117.04,117.1,117.0,117.06,4723.0,104.7123,104.766,104.6765,104.7302,4723.0
2019-06-12 10:55:00,117.01,117.08,116.85,116.92,3004.0,104.6855,104.7481,104.5423,104.605,3004.0
2019-06-12 11:00:00,116.89,116.92,116.75,116.85,3728.0,104.5781,104.605,104.4529,104.5423,3728.0
2019-06-12 11:05:00,116.88,116.94,116.88,116.88,1013.0,104.5692,104.6229,104.5692,104.5692,1013.0
2019-06-12 11:10:00,116.89,116.91,116.85,116.85,1986.0,104.5781,104.596,104.5423,104.5423,1986.0
2019-06-12 11:15:00,116.83,116.96,116.83,116.95,2000.0,104.5244,104.6408,104.5244,104.6318,2000.0
2019-06-12 11:20:00,116.99,116.99,116.87,116.91,5826.0,104.6676,104.6676,104.5602,104.596,5826.0
2019-06-12 11:25:00,116.91,116.96,116.79,116.79,9775.0,104.596,104.6408,104.4887,104.4887,9775.0
2019-06-12 11:30:00,116.79,116.81,116.73,116.76,1700.0,104.4887,104.5066,104.435,104.4618,1700.0
2019-06-12 11:35:00,116.74,116.74,116.62,116.65,1500.0,104.4439,104.4439,104.3366,104.3634,1500.0
2019-06-12 11:40:00,116.62,116.83,116.62,116.76,3600.0,104.3366,104.5244,104.3366,104.4618,3600.0
2019-06-12 11:45:00,116.74,116.77,116.66,116.66,2707.0,104.4439,104.4708,104.3724,104.3724,2707.0
2019-06-12 11:50:00,116.71,116.72,116.58,116.59,1736.0,104.4171,104.426,104.3008,104.3097,1736.0
2019-06-12 11:55:00,116.56,116.68,116.53,116.66,3096.0,104.2829,104.3902,104.256,104.3724,3096.0
2019-06-12 12:00:00,116.68,116.72,116.66,116.66,2029.0,104.3902,104.426,104.3724,104.3724,2029.0
2019-06-12 12:05:00,116.72,116.76,116.72,116.72,900.0,104.426,104.4618,104.426,104.426,900.0
2019-06-12 12:10:00,116.69,116.76,116.69,116.7,2609.0,104.3992,104.4618,104.3992,104.4081,2609.0
2019-06-12 12:15:00,116.66,116.74,116.64,116.64,1117.0,104.3724,104.4439,104.3545,104.3545,1117.0
2019-06-12 12:20:00,116.62,116.79,116.62,116.79,1800.0,104.3366,104.4887,104.3366,104.4887,1800.0
2019-06-12 12:25:00,116.84,116.9,116.84,116.85,1158.0,104.5334,104.5871,104.5334,104.5423,1158.0
2019-06-12 12:30:00,116.85,116.85,116.85,116.85,205.0,104.5423,104.5423,104.5423,104.5423,205.0
2019-06-12 12:35:00,116.87,116.88,116.8,116.86,11578.0,104.5602,104.5692,104.4976,104.5513,11578.0
2019-06-12 12:40:00,116.8,116.86,116.8,116.83,1909.0,104.4976,104.5513,104.4976,104.5244,1909.0
2019-06-12 12:45:00,116.78,116.9,116.78,116.87,11579.0,104.4797,104.5871,104.4797,104.5602,11579.0
2019-06-12 12:50:00,116.86,116.98,116.86,116.95,15151.0,104.5513,104.6587,104.5513,104.6318,15151.0
2019-06-12 12:55:00,116.91,116.98,116.91,116.93,1800.0,104.596,104.6587,104.596,104.6139,1800.0
2019-06-12 13:00:00,116.93,116.93,116.87,116.93,1400.0,104.6139,104.6139,104.5602,104.6139,1400.0
2019-06-12 13:05:00,116.94,117.02,116.93,116.99,1800.0,104.6229,104.6944,104.6139,104.6676,1800.0
2019-06-12 13:10:00,116.98,117.0,116.97,117.0,2200.0,104.6587,104.6765,104.6497,104.6765,2200.0
2019-06-12 13:15:00,117.01,117.07,116.98,117.03,7234.0,104.6855,104.7392,104.6587,104.7034,7234.0
2019-06-12 13:20:00,117.03,117.06,116.95,116.97,2369.0,104.7034,104.7302,104.6318,104.6497,2369.0
2019-06-12 13:25:00,116.93,116.99,116.93,116.96,782.0,104.6139,104.6676,104.6139,104.6408,782.0
2019-06-12 13:30:00,116.93,116.96,116.91,116.93,2077.0,104.6139,104.6408,104.596,104.6139,2077.0
2019-06-12 13:35:00,116.9,116.9,116.82,116.82,1081.0,104.5871,104.5871,104.5155,104.5155,1081.0
2019-06-12 13:40:00,116.81,116.86,116.78,116.81,2024.0,104.5066,104.5513,104.4797,104.5066,2024.0
2019-06-12 13:45:00,116.82,116.88,116.8,116.86,1500.0,104.5155,104.5692,104.4976,104.5513,1500.0
2019-06-12 13:50:00,116.87,116.88,116.82,116.82,1600.0,104.5602,104.5692,104.5155,104.5155,1600.0
2019-06-12 13:55:00,116.84,116.9,116.84,116.9,700.0,104.5334,104.5871,104.5334,104.5871,700.0
2019-06-12 14:00:00,116.88,116.93,116.85,116.85,2542.0,104.5692,104.6139,104.5423,104.5423,2542.0
2019-06-12 14:05:00,116.82,116.84,116.79,116.8,2327.0,104.5155,104.5334,104.4887,104.4976,2327.0
2019-06-12 14:10:00,116.79,116.85,116.79,116.83,2151.0,104.4887,104.5423,104.4887,104.5244,2151.0
2019-06-12 14:15:00,116.84,116.86,116.78,116.8,2059.0,104.5334,104.5513,104.4797,104.4976,2059.0
2019-06-12 14:20:00,116.8,116.84,116.76,116.84,2529.0,104.4976,104.5334,104.4618,104.5334,2529.0
2019-06-12 14:25:00,116.85,116.88,116.83,116.88,800.0,104.5423,104.5692,104.5244,104.5692,800.0
2019-06-12 14:30:00,116.86,116.89,116.83,116.88,2199.0,104.5513,104.5781,104.5244,104.5692,2199.0
2019-06-12 14:35:00,116.88,116.96,116.88,116.96,1600.0,104.5692,104.6408,104.5692,104.6408,1600.0
2019-06-12 14:40:00,116.96,117.01,116.93,117.01,3117.0,104.6408,104.6855,104.6139,104.6855,3117.0
2019-06-12 14:45:00,117.0,117.11,117.0,117.11,4983.0,104.6765,104.775,104.6765,104.775,4983.0
2019-06-12 14:50:00,117.13,117.15,116.99,116.99,4263.0,104.7929,104.8107,104.6676,104.6676,4263.0
2019-06-12 14:55:00,117.0,117.06,116.97,117.02,1688.0,104.6765,104.7302,104.6497,104.6944,1688.0
2019-06-12 15:00:00,117.05,117.05,116.98,117.0,4179.0,104.7213,104.7213,104.6587,104.6765,4179.0
2019-06-12 15:05:00,116.98,117.01,116.93,117.01,2602.0,104.6587,104.6855,104.6139,104.6855,2602.0
2019-06-12 15:10:00,117.01,117.03,116.97,117.0,2450.0,104.6855,104.7034,104.6497,104.6765,2450.0
2019-06-12 15:15:00,117.05,117.05,116.87,116.92,5669.0,104.7213,104.7213,104.5602,104.605,5669.0
2019-06-12 15:20:00,116.9,116.98,116.9,116.95,2111.0,104.5871,104.6587,104.5871,104.6318,2111.0
2019-06-12 15:25:00,116.95,116.97,116.93,116.97,3888.0,104.6318,104.6497,104.6139,104.6497,3888.0
2019-06-12 15:30:00,116.96,117.0,116.94,116.97,4433.0,104.6408,104.6765,104.6229,104.6497,4433.0
2019-06-12 15:35:00,116.96,116.96,116.88,116.9,4641.0,104.6408,104.6408,104.5692,104.5871,4641.0
2019-06-12 15:40:00,116.9,116.94,116.79,116.8,7915.0,104.5871,104.6229,104.4887,104.4976,7915.0
2019-06-12 15:45:00,116.78,116.79,116.71,116.73,9482.0,104.4797,104.4887,104.4171,104.435,9482.0
2019-06-12 15:50:00,116.74,116.78,116.66,116.68,19462.0,104.4439,104.4797,104.3724,104.3902,19462.0
2019-06-12 15:55:00,116.68,116.99,116.65,116.99,62633.0,104.3902,104.6676,104.3634,104.6676,62633.0
2019-06-13 09:30:00,117.19,117.46,117.12,117.26,15336.0,104.8465,105.0881,104.7839,104.9092,15336.0
2019-06-13 09:35:00,117.29,117.45,117.22,117.36,7535.0,104.936,105.0791,104.8734,104.9986,7535.0
2019-06-13 09:40:00,117.36,117.54,117.29,117.52,6954.0,104.9986,105.1597,104.936,105.1418,6954.0
2019-06-13 09:45:00,117.57,117.59,117.13,117.15,10537.0,105.1865,105.2044,104.7929,104.8107,10537.0
2019-06-13 09:50:00,117.26,117.32,117.13,117.2,2132.0,104.9092,104.9628,104.7929,104.8555,2132.0
2019-06-13 09:55:00,117.23,117.26,117.09,117.09,2063.0,104.8823,104.9092,104.7571,104.7571,2063.0
2019-06-13 10:00:00,117.1,117.17,116.81,116.81,5701.0,104.766,104.8286,104.5066,104.5066,5701.0
2019-06-13 10:05:00,116.9,116.92,116.79,116.83,2016.0,104.5871,104.605,104.4887,104.5244,2016.0
2019-06-13 10:10:00,116.8,116.82,116.68,116.68,1356.0,104.4976,104.5155,104.3902,104.3902,1356.0
2019-06-13 10:15:00,116.72,116.8,116.63,116.8,2182.0,104.426,104.4976,104.3455,104.4976,2182.0
2019-06-13 10:20:00,116.79,117.01,116.78,116.97,2800.0,104.4887,104.6855,104.4797,104.6497,2800.0
2019-06-13 10:25:00,116.88,117.15,116.87,117.07,2400.0,104.5692,104.8107,104.5602,104.7392,2400.0
2019-06-13 10:30:00,117.05,117.05,116.94,117.0,925.0,104.7213,104.7213,104.6229,104.6765,925.0
2019-06-13 10:35:00,116.99,117.05,116.87,116.93,2209.0,104.6676,104.7213,104.5602,104.6139,2209.0
2019-06-13 10:40:00,116.94,116.95,116.86,116.87,900.0,104.6229,104.6318,104.5513,104.5602,900.0
2019-06-13 10:45:00,116.81,116.81,116.72,116.73,1250.0,104.5066,104.5066,104.426,104.435,1250.0
2019-06-13 10:50:00,116.68,116.68,116.57,116.61,2301.0,104.3902,104.3902,104.2918,104.3276,2301.0
2019-06-13 10:55:00,116.59,116.8,116.59,116.72,6974.0,104.3097,104.4976,104.3097,104.426,6974.0
2019-06-13 11:00:00,116.75,117.06,116.75,116.96,10357.0,104.4529,104.7302,104.4529,104.6408,10357.0
2019-06-13 11:05:00,116.99,117.07,116.95,116.99,5191.0,104.6676,104.7392,104.6318,104.6676,5191.0
2019-06-13 11:10:00,117.02,117.1,117.02,117.02,1800.0,104.6944,104.766,104.6944,104.6944,1800.0
2019-06-13 11:15:00,117.08,117.08,116.91,117.01,4269.0,104.7481,104.7481,104.596,104.6855,4269.0
2019-06-13 11:20:00,117.0,117.1,116.97,117.09,2200.0,104.6765,104.766,104.6497,104.7571,2200.0
2019-06-13 11:25:00,117.06,117.09,117.05,117.08,1405.0,104.7302,104.7571,104.7213,104.7481,1405.0
2019-06-13 11:30:00,117.05,117.11,117.05,117.07,1800.0,104.7213,104.775,104.7213,104.7392,1800.0
2019-06-13 11:35:00,117.12,117.19,117.06,117.17,2201.0,104.7839,104.8465,104.7302,104.8286,2201.0
2019-06-13 11:40:00,117.18,117.2,117.11,117.11,3277.0,104.8376,104.8555,104.775,104.775,3277.0
2019-06-13 11:45:00,117.15,117.17,117.13,117.14,2201.0,104.8107,104.8286,104.7929,104.8018,2201.0
2019-06-13 11:50:00,117.15,117.15,117.04,117.04,4486.0,104.8107,104.8107,104.7123,104.7123,4486.0
2019-06-13 11:55:00,117.02,117.09,116.98,117.08,4419.0,104.6944,104.7571,104.6587,104.7481,4419.0
2019-06-13 12:00:00,117.08,117.17,117.05,117.12,7003.0,104.7481,104.8286,104.7213,104.7839,7003.0
2019-06-13 12:05:00,117.13,117.14,117.0,117.01,4416.0,104.7929,104.8018,104.6765,104.6855,4416.0
2019-06-13 12:10:00,116.96,116.99,116.95,116.96,2175.0,104.6408,104.6676,104.6318,104.6408,2175.0
2019-06-13 12:15:00,116.88,116.91,116.83,116.84,1400.0,104.5692,104.596,104.5244,104.5334,1400.0
2019-06-13 12:20:00,116.85,116.86,116.72,116.79,2959.0,104.5423,104.5513,104.426,104.4887,2959.0
2019-06-13 12:25:00,116.8,116.88,116.72,116.72,3518.0,104.4976,104.5692,104.426,104.426,3518.0
2019-06-13 12:30:00,116.71,116.74,116.65,116.69,2600.0,104.4171,104.4439,104.3634,104.3992,2600.0
2019-06-13 12:35:00,116.69,116.73,116.64,116.64,2300.0,104.3992,104.435,104.3545,104.3545,2300.0
2019-06-13 12:40:00,116.63,116.92,116.63,116.92,3941.0,104.3455,104.605,104.3455,104.605,3941.0
2019-06-13 12:45:00,116.92,116.95,116.84,116.84,3800.0,104.605,104.6318,104.5334,104.5334,3800.0
2019-06-13 12:50:00,116.86,116.97,116.85,116.9,2725.0,104.5513,104.6497,104.5423,104.5871,2725.0
2019-06-13 12:55:00,116.87,116.9,116.79,116.79,3305.0,104.5602,104.5871,104.4887,104.4887,3305.0
2019-06-13 13:00:00,116.8,116.83,116.76,116.76,3425.0,104.4976,104.5244,104.4618,104.4618,3425.0
2019-06-13 13:05:00,116.76,116.76,116.71,116.72,900.0,104.4618,104.4618,104.4171,104.426,900.0
2019-06-13 13:10:00,116.75,116.8,116.63,116.63,3338.0,104.4529,104.4976,104.3455,104.3455,3338.0
2019-06-13 13:15:00,116.63,116.71,116.63,116.7,1100.0,104.3455,104.4171,104.3455,104.4081,1100.0
2019-06-13 13:20:00,116.68,116.69,116.6,116.68,4755.0,104.3902,104.3992,104.3187,104.3902,4755.0
2019-06-13 13:25:00,116.65,116.73,116.65,116.66,3383.0,104.3634,104.435,104.3634,104.3724,3383.0
2019-06-13 13:30:00,116.68,116.68,116.57,116.59,7092.0,104.3902,104.3902,104.2918,104.3097,7092.0
2019-06-13 13:35:00,116.59,116.6,116.5,116.52,2170.0,104.3097,104.3187,104.2292,104.2471,2170.0
2019-06-13 13:40:00,116.52,116.53,116.49,116.51,2341.0,104.2471,104.256,104.2203,104.2382,2341.0
2019-06-13 13:45:00,116.51,116.61,116.51,116.58,3806.0,104.2382,104.3276,104.2382,104.3008,3806.0
2019-06-13 13:50:00,116.61,116.65,116.56,116.56,6925.0,104.3276,104.3634,104.2829,104.2829,6925.0
2019-06-13 13:55:00,116.54,116.6,116.53,116.55,2614.0,104.265,104.3187,104.256,104.2739,2614.0
2019-06-13 14:00:00,116.56,116.58,116.45,116.48,7022.0,104.2829,104.3008,104.1845,104.2113,7022.0
2019-06-13 14:05:00,116.5,116.51,116.39,116.39,3660.0,104.2292,104.2382,104.1308,104.1308,3660.0
2019-06-13 14:10:00,116.38,116.48,116.38,116.47,2300.0,104.1218,104.2113,104.1218,104.2024,2300.0
2019-06-13 14:15:00,116.49,116.52,116.42,116.44,3200.0,104.2203,104.2471,104.1576,104.1755,3200.0
2019-06-13 14:20:00,116.45,116.47,116.43,116.47,2300.0,104.1845,104.2024,104.1666,104.2024,2300.0
2019-06-13 14:25:00,116.47,116.52,116.43,116.43,7892.0,104.2024,104.2471,104.1666,104.1666,7892.0
2019-06-13 14:30:00,116.43,116.45,116.34,116.34,4400.0,104.1666,104.1845,104.0861,104.0861,4400.0
2019-06-13 14:35:00,116.34,116.36,116.24,116.35,3914.0,104.0861,104.104,103.9966,104.095,3914.0
2019-06-13 14:40:00,116.35,116.42,116.34,116.41,8566.0,104.095,104.1576,104.0861,104.1487,8566.0
2019-06-13 14:45:00,116.39,116.4,116.34,116.39,2300.0,104.1308,104.1397,104.0861,104.1308,2300.0
2019-06-13 14:50:00,116.4,116.49,116.4,116.47,3100.0,104.1397,104.2203,104.1397,104.2024,3100.0
2019-06-13 14:55:00,116.46,116.54,116.46,116.5,2600.0,104.1934,104.265,104.1934,104.2292,2600.0
2019-06-13 15:00:00,116.52,116.52,116.47,116.51,4547.0,104.2471,104.2471,104.2024,104.2382,4547.0
2019-06-13 15:05:00,116.49,116.5,116.41,116.41,2300.0,104.2203,104.2292,104.1487,104.1487,2300.0
2019-06-13 15:10:00,116.45,116.48,116.38,116.41,3936.0,104.1845,104.2113,104.1218,104.1487,3936.0
2019-06-13 15:15:00,116.38,116.38,116.29,116.32,2475.0,104.1218,104.1218,104.0413,104.0682,2475.0
2019-06-13 15:20:00,116.33,116.46,116.33,116.42,3870.0,104.0771,104.1934,104.0771,104.1576,3870.0
2019-06-13 15:25:00,116.43,116.52,116.43,116.49,3900.0,104.1666,104.2471,104.1666,104.2203,3900.0
2019-06-13 15:30:00,116.48,116.59,116.46,116.55,4190.0,104.2113,104.3097,104.1934,104.2739,4190.0
2019-06-13 15:35:00,116.55,116.62,116.53,116.61,6419.0,104.2739,104.3366,104.256,104.3276,6419.0
2019-06-13 15:40:00,116.62,116.68,116.61,116.62,4750.0,104.3366,104.3902,104.3276,104.3366,4750.0
2019-06-13 15:45:00,116.62,116.7,116.54,116.59,8949.0,104.3366,104.4081,104.265,104.3097,8949.0
2019-06-13 15:50:00,116.58,116.77,116.54,116.75,14663.0,104.3008,104.4708,104.265,104.4529,14663.0
2019-06-13 15:55:00,116.77,116.95,116.71,116.94,39164.0,104.4708,104.6318,104.4171,104.6229,39164.0
2019-06-14 09:30:00,116.84,116.84,116.38,116.5,12596.0,104.5334,104.5334,104.1218,104.2292,12596.0
2019-06-14 09:35:00,116.59,116.7,116.15,116.16,2800.0,104.3097,104.4081,103.9161,103.925,2800.0
2019-06-14 09:40:00,116.35,116.7,116.35,116.46,2156.0,104.095,104.4081,104.095,104.1934,2156.0
2019-06-14 09:45:00,116.44,116.72,116.4,116.65,2600.0,104.1755,104.426,104.1397,104.3634,2600.0
2019-06-14 09:50:00,116.65,116.71,116.65,116.65,615.0,104.3634,104.4171,104.3634,104.3634,615.0
2019-06-14 09:55:00,116.31,116.58,116.31,116.54,3472.0,104.0592,104.3008,104.0592,104.265,3472.0
2019-06-14 10:00:00,116.66,116.7,116.57,116.61,3457.0,104.3724,104.4081,104.2918,104.3276,3457.0
2019-06-14 10:05:00,116.58,116.61,116.46,116.54,2553.0,104.3008,104.3276,104.1934,104.265,2553.0
2019-06-14 10:10:00,116.54,116.59,116.44,116.44,2257.0,104.265,104.3097,104.1755,104.1755,2257.0
2019-06-14 10:15:00,116.48,116.56,116.47,116.48,870.0,104.2113,104.2829,104.2024,104.2113,870.0
2019-06-14 10:20:00,116.48,116.5,116.43,116.5,812.0,104.2113,104.2292,104.1666,104.2292,812.0
2019-06-14 10:25:00,116.56,116.57,116.51,116.53,1336.0,104.2829,104.2918,104.2382,104.256,1336.0
2019-06-14 10:30:00,116.46,116.46,116.33,116.33,246.0,104.1934,104.1934,104.0771,104.0771,246.0
2019-06-14 10:35:00,116.45,116.49,116.44,116.48,506.0,104.1845,104.2203,104.1755,104.2113,506.0
2019-06-14 10:40:00,116.51,116.59,116.46,116.47,2534.0,104.2382,104.3097,104.1934,104.2024,2534.0
2019-06-14 10:45:00,116.45,116.79,116.43,116.79,6171.0,104.1845,104.4887,104.1666,104.4887,6171.0
2019-06-14 10:50:00,116.82,116.82,116.73,116.75,3632.0,104.5155,104.5155,104.435,104.4529,3632.0
2019-06-14 10:55:00,116.7,116.79,116.7,116.76,2173.0,104.4081,104.4887,104.4081,104.4618,2173.0
2019-06-14 11:00:00,116.78,116.78,116.69,116.78,2837.0,104.4797,104.4797,104.3992,104.4797,2837.0
2019-06-14 11:05:00,116.76,116.76,116.61,116.61,2783.0,104.4618,104.4618,104.3276,104.3276,2783.0
2019-06-14 11:10:00,116.61,116.64,116.53,116.56,2382.0,104.3276,104.3545,104.256,104.2829,2382.0
2019-06-14 11:15:00,116.52,116.65,116.52,116.59,2820.0,104.2471,104.3634,104.2471,104.3097,2820.0
2019-06-14 11:20:00,116.59,116.7,116.59,116.7,1420.0,104.3097,104.4081,104.3097,104.4081,1420.0
2019-06-14 11:25:00,116.7,116.75,116.66,116.71,4890.0,104.4081,104.4529,104.3724,104.4171,4890.0
2019-06-14 11:30:00,116.72,116.74,116.63,116.74,1844.0,104.426,104.4439,104.3455,104.4439,1844.0
2019-06-14 11:35:00,116.7,116.72,116.59,116.68,4288.0,104.4081,104.426,104.3097,104.3902,4288.0
2019-06-14 11:40:00,116.68,116.68,116.51,116.51,1830.0,104.3902,104.3902,104.2382,104.2382,1830.0
2019-06-14 11:45:00,116.5,116.5,116.32,116.39,5665.0,104.2292,104.2292,104.0682,104.1308,5665.0
2019-06-14 11:50:00,116.39,116.51,116.39,116.49,1222.0,104.1308,104.2382,104.1308,104.2203,1222.0
2019-06-14 11:55:00,116.51,116.59,116.45,116.49,3434.0,104.2382,104.3097,104.1845,104.2203,3434.0
2019-06-14 12:00:00,116.5,116.5,116.39,116.39,1900.0,104.2292,104.2292,104.1308,104.1308,1900.0
2019-06-14 12:05:00,116.42,116.43,116.3,116.36,2376.0,104.1576,104.1666,104.0503,104.104,2376.0
2019-06-14 12:10:00,116.35,116.35,116.28,116.28,1166.0,104.095,104.095,104.0324,104.0324,1166.0
2019-06-14 12:15:00,116.3,116.34,116.27,116.34,2648.0,104.0503,104.0861,104.0234,104.0861,2648.0
2019-06-14 12:20:00,116.34,116.4,116.34,116.36,1774.0,104.0861,104.1397,104.0861,104.104,1774.0
2019-06-14 12:25:00,116.38,116.39,116.29,116.33,5478.0,104.1218,104.1308,104.0413,104.0771,5478.0
2019-06-14 12:30:00,116.32,116.32,116.24,116.28,5718.0,104.0682,104.0682,103.9966,104.0324,5718.0
2019-06-14 12:35:00,116.26,116.3,116.26,116.28,710.0,104.0145,104.0503,104.0145,104.0324,710.0
2019-06-14 12:40:00,116.26,116.26,116.23,116.23,1250.0,104.0145,104.0145,103.9876,103.9876,1250.0
2019-06-14 12:45:00,116.22,116.22,116.12,116.12,4065.0,103.9787,103.9787,103.8892,103.8892,4065.0
2019-06-14 12:50:00,116.13,116.18,116.12,116.15,3761.0,103.8982,103.9429,103.8892,103.9161,3761.0
2019-06-14 12:55:00,116.15,116.15,116.1,116.12,13876.0,103.9161,103.9161,103.8713,103.8892,13876.0
2019-06-14 13:00:00,116.13,116.13,116.02,116.08,4838.0,103.8982,103.8982,103.7998,103.8534,4838.0
2019-06-14 13:05:00,116.07,116.09,116.04,116.08,2721.0,103.8445,103.8624,103.8177,103.8534,2721.0
2019-06-14 13:10:00,116.09,116.26,116.08,116.26,6243.0,103.8624,104.0145,103.8534,104.0145,6243.0
2019-06-14 13:15:00,116.26,116.29,116.26,116.28,2447.0,104.0145,104.0413,104.0145,104.0324,2447.0
2019-06-14 13:20:00,116.3,116.3,116.21,116.21,5097.0,104.0503,104.0503,103.9698,103.9698,5097.0
2019-06-14 13:25:00,116.22,116.25,116.19,116.19,1312.0,103.9787,104.0055,103.9519,103.9519,1312.0
2019-06-14 13:30:00,116.19,116.24,116.19,116.22,1777.0,103.9519,103.9966,103.9519,103.9787,1777.0
2019-06-14 13:35:00,116.22,116.24,116.18,116.19,1170.0,103.9787,103.9966,103.9429,103.9519,1170.0
2019-06-14 13:40:00,116.17,116.21,116.12,116.21,2594.0,103.934,103.9698,103.8892,103.9698,2594.0
2019-06-14 13:45:00,116.18,116.19,116.05,116.05,3441.0,103.9429,103.9519,103.8266,103.8266,3441.0
2019-06-14 13:50:00,116.07,116.07,115.98,115.98,3145.0,103.8445,103.8445,103.764,103.764,3145.0
2019-06-14 13:55:00,115.98,116.01,115.91,116.01,5210.0,103.764,103.7908,103.7014,103.7908,5210.0
2019-06-14 14:00:00,116.01,116.16,116.0,116.16,3143.0,103.7908,103.925,103.7819,103.925,3143.0
2019-06-14 14:05:00,116.12,116.13,116.08,116.09,1523.0,103.8892,103.8982,103.8534,103.8624,1523.0
2019-06-14 14:10:00,116.06,116.13,116.06,116.09,1765.0,103.8356,103.8982,103.8356,103.8624,1765.0
2019-06-14 14:15:00,116.06,116.17,116.06,116.15,2485.0,103.8356,103.934,103.8356,103.9161,2485.0
2019-06-14 14:20:00,116.13,116.15,116.06,116.06,1700.0,103.8982,103.9161,103.8356,103.8356,1700.0
2019-06-14 14:25:00,116.07,116.09,116.03,116.08,3440.0,103.8445,103.8624,103.8087,103.8534,3440.0
2019-06-14 14:30:00,116.13,116.14,116.07,116.13,5259.0,103.8982,103.9071,103.8445,103.8982,5259.0
2019-06-14 14:35:00,116.13,116.18,116.13,116.16,3827.0,103.8982,103.9429,103.8982,103.925,3827.0
2019-06-14 14:40:00,116.15,116.16,116.12,116.14,2262.0,103.9161,103.925,103.8892,103.9071,2262.0
2019-06-14 14:45:00,116.14,116.18,116.1,116.18,3750.0,103.9071,103.9429,103.8713,103.9429,3750.0
2019-06-14 14:50:00,116.19,116.27,116.18,116.25,3787.0,103.9519,104.0234,103.9429,104.0055,3787.0
2019-06-14 14:55:00,116.26,116.3,116.24,116.3,5366.0,104.0145,104.0503,103.9966,104.0503,5366.0
2019-06-14 15:00:00,116.3,116.41,116.29,116.41,6447.0,104.0503,104.1487,104.0413,104.1487,6447.0
2019-06-14 15:05:00,116.42,116.45,116.34,116.34,3500.0,104.1576,104.1845,104.0861,104.0861,3500.0
2019-06-14 15:10:00,116.35,116.36,116.33,116.34,4889.0,104.095,104.104,104.0771,104.0861,4889.0
2019-06-14 15:15:00,116.35,116.54,116.35,116.52,8794.0,104.095,104.265,104.095,104.2471,8794.0
2019-06-14 15:20:00,116.53,116.64,116.52,116.64,6339.0,104.256,104.3545,104.2471,104.3545,6339.0
2019-06-14 15:25:00,116.64,116.74,116.63,116.73,5932.0,104.3545,104.4439,104.3455,104.435,5932.0
2019-06-14 15:30:00,116.72,116.76,116.6,116.75,10616.0,104.426,104.4618,104.3187,104.4529,10616.0
2019-06-14 15:35:00,116.76,116.76,116.54,116.56,17217.0,104.4618,104.4618,104.265,104.2829,17217.0
2019-06-14 15:40:00,116.54,116.54,116.39,116.39,18895.0,104.265,104.265,104.1308,104.1308,18895.0
2019-06-14 15:45:00,116.39,116.56,116.39,116.53,18431.0,104.1308,104.2829,104.1308,104.256,18431.0
2019-06-14 15:50:00,116.54,116.8,116.54,116.78,28153.0,104.265,104.4976,104.265,104.4797,28153.0
2019-06-14 15:55:00,116.77,116.77,116.52,116.55,70308.0,104.4708,104.4708,104.2471,104.2739,70308.0
2019-06-17 09:30:00,116.79,116.82,116.19,116.25,8886.0,104.4887,104.5155,103.9519,104.0055,8886.0
2019-06-17 09:35:00,116.18,116.25,115.63,115.63,2100.0,103.9429,104.0055,103.4508,103.4508,2100.0
2019-06-17 09:40:00,115.57,115.67,115.24,115.47,7060.0,103.3972,103.4866,103.1019,103.3077,7060.0
2019-06-17 09:45:00,115.48,115.77,115.45,115.72,14993.0,103.3166,103.5761,103.2898,103.5314,14993.0
2019-06-17 09:50:00,115.72,115.93,115.65,115.93,2609.0,103.5314,103.7192,103.4687,103.7192,2609.0
2019-06-17 09:55:00,116.0,116.06,115.92,115.95,12291.0,103.7819,103.8356,103.7103,103.7371,12291.0
2019-06-17 10:00:00,115.9,116.16,115.9,116.05,7197.0,103.6924,103.925,103.6924,103.8266,7197.0
2019-06-17 10:05:00,116.08,116.1,115.99,116.02,1803.0,103.8534,103.8713,103.7729,103.7998,1803.0
2019-06-17 10:10:00,116.0,116.01,115.91,115.96,1900.0,103.7819,103.7908,103.7014,103.7461,1900.0
2019-06-17 10:15:00,115.95,115.95,115.77,115.87,4309.0,103.7371,103.7371,103.5761,103.6656,4309.0
2019-06-17 10:20:00,115.88,116.02,115.88,116.0,4026.0,103.6745,103.7998,103.6745,103.7819,4026.0
2019-06-17 10:25:00,116.04,116.06,115.98,116.02,1837.0,103.8177,103.8356,103.764,103.7998,1837.0
2019-06-17 10:30:00,116.05,116.06,115.98,116.05,2959.0,103.8266,103.8356,103.764,103.8266,2959.0
2019-06-17 10:35:00,116.06,116.1,115.94,115.95,3395.0,103.8356,103.8713,103.7282,103.7371,3395.0
2019-06-17 10:40:00,115.93,116.09,115.93,116.08,4676.0,103.7192,103.8624,103.7192,103.8534,4676.0
2019-06-17 10:45:00,116.09,116.24,116.03,116.24,3050.0,103.8624,103.9966,103.8087,103.9966,3050.0
2019-06-17 10:50:00,116.23,116.25,116.19,116.21,2778.0,103.9876,104.0055,103.9519,103.9698,2778.0
2019-06-17 10:55:00,116.21,116.25,116.17,116.25,3666.0,103.9698,104.0055,103.934,104.0055,3666.0
2019-06-17 11:00:00,116.23,116.34,116.23,116.3,3038.0,103.9876,104.0861,103.9876,104.0503,3038.0
2019-06-17 11:05:00,116.25,116.28,116.17,116.18,2462.0,104.0055,104.0324,103.934,103.9429,2462.0
2019-06-17 11:10:00,116.2,116.27,116.17,116.26,10509.0,103.9608,104.0234,103.934,104.0145,10509.0
2019-06-17 11:15:00,116.26,116.4,116.26,116.4,4334.0,104.0145,104.1397,104.0145,104.1397,4334.0
2019-06-17 11:20:00,116.4,116.54,116.25,116.25,16307.0,104.1397,104.265,104.0055,104.0055,16307.0
2019-06-17 11:25:00,116.23,116.3,116.23,116.28,2985.0,103.9876,104.0503,103.9876,104.0324,2985.0
2019-06-17 11:30:00,116.26,116.27,116.07,116.12,8038.0,104.0145,104.0234,103.8445,103.8892,8038.0
2019-06-17 11:35:00,116.09,116.1,116.05,116.05,2217.0,103.8624,103.8713,103.8266,103.8266,2217.0
2019-06-17 11:40:00,116.06,116.1,116.01,116.03,2579.0,103.8356,103.8713,103.7908,103.8087,2579.0
2019-06-17 11:45:00,116.08,116.11,116.06,116.1,3340.0,103.8534,103.8803,103.8356,103.8713,3340.0
2019-06-17 11:50:00,116.16,116.19,116.12,116.12,2065.0,103.925,103.9519,103.8892,103.8892,2065.0
2019-06-17 11:55:00,116.03,116.06,115.96,116.01,3585.0,103.8087,103.8356,103.7461,103.7908,3585.0
2019-06-17 12:00:00,115.95,116.01,115.95,116.01,3406.0,103.7371,103.7908,103.7371,103.7908,3406.0
2019-06-17 12:05:00,115.99,115.99,115.94,115.97,1838.0,103.7729,103.7729,103.7282,103.755,1838.0
2019-06-17 12:10:00,115.97,116.02,115.94,115.99,6791.0,103.755,103.7998,103.7282,103.7729,6791.0
2019-06-17 12:15:00,116.0,116.0,115.78,115.78,3664.0,103.7819,103.7819,103.585,103.585,3664.0
2019-06-17 12:20:00,115.79,115.82,115.47,115.54,18348.0,103.594,103.6208,103.3077,103.3703,18348.0
2019-06-17 12:25:00,115.53,115.6,115.53,115.56,4701.0,103.3614,103.424,103.3614,103.3882,4701.0
2019-06-17 12:30:00,115.56,115.66,115.54,115.55,4920.0,103.3882,103.4777,103.3703,103.3793,4920.0
2019-06-17 12:35:00,115.53,115.74,115.53,115.72,32908.0,103.3614,103.5493,103.3614,103.5314,32908.0
2019-06-17 12:40:00,115.7,115.71,115.56,115.6,6400.0,103.5135,103.5224,103.3882,103.424,6400.0
2019-06-17 12:45:00,115.61,115.62,115.47,115.49,3806.0,103.433,103.4419,103.3077,103.3256,3806.0
2019-06-17 12:50:00,115.49,115.49,115.39,115.46,6485.0,103.3256,103.3256,103.2361,103.2987,6485.0
2019-06-17 12:55:00,115.48,115.48,115.34,115.35,3465.0,103.3166,103.3166,103.1914,103.2003,3465.0
2019-06-17 13:00:00,115.33,115.43,115.28,115.43,3453.0,103.1824,103.2719,103.1377,103.2719,3453.0
2019-06-17 13:05:00,115.44,115.56,115.35,115.36,7271.0,103.2809,103.3882,103.2003,103.2093,7271.0
2019-06-17 13:10:00,115.36,115.38,115.33,115.33,3362.0,103.2093,103.2272,103.1824,103.1824,3362.0
2019-06-17 13:15:00,115.34,115.34,115.28,115.31,1600.0,103.1914,103.1914,103.1377,103.1645,1600.0
2019-06-17 13:20:00,115.32,115.33,115.28,115.28,2275.0,103.1735,103.1824,103.1377,103.1377,2275.0
2019-06-17 13:25:00,115.23,115.26,115.22,115.24,2611.0,103.093,103.1198,103.084,103.1019,2611.0
2019-06-17 13:30:00,115.23,115.28,115.21,115.23,6155.0,103.093,103.1377,103.0751,103.093,6155.0
2019-06-17 13:35:00,115.23,115.24,115.14,115.15,4141.0,103.093,103.1019,103.0125,103.0214,4141.0
2019-06-17 13:40:00,115.16,115.24,115.15,115.23,1289.0,103.0303,103.1019,103.0214,103.093,1289.0
2019-06-17 13:45:00,115.25,115.26,115.19,115.21,3928.0,103.1109,103.1198,103.0572,103.0751,3928.0
2019-06-17 13:50:00,115.22,115.22,115.13,115.13,3048.0,103.084,103.084,103.0035,103.0035,3048.0
2019-06-17 13:55:00,115.15,115.18,115.1,115.18,5746.0,103.0214,103.0482,102.9767,103.0482,5746.0
2019-06-17 14:00:00,115.19,115.22,115.15,115.16,7258.0,103.0572,103.084,103.0214,103.0303,7258.0
2019-06-17 14:05:00,115.16,115.19,115.1,115.12,8894.0,103.0303,103.0572,102.9767,102.9946,8894.0
2019-06-17 14:10:00,115.16,115.17,115.08,115.08,5532.0,103.0303,103.0393,102.9588,102.9588,5532.0
2019-06-17 14:15:00,115.1,115.22,115.1,115.22,5421.0,102.9767,103.084,102.9767,103.084,5421.0
2019-06-17 14:20:00,115.2,115.23,115.16,115.23,5956.0,103.0661,103.093,103.0303,103.093,5956.0
2019-06-17 14:25:00,115.24,115.24,115.04,115.05,8412.0,103.1019,103.1019,102.923,102.9319,8412.0
2019-06-17 14:30:00,115.07,115.13,115.05,115.05,3392.0,102.9498,103.0035,102.9319,102.9319,3392.0
2019-06-17 14:35:00,115.07,115.22,115.06,115.19,6777.0,102.9498,103.084,102.9409,103.0572,6777.0
2019-06-17 14:40:00,115.17,115.25,115.14,115.25,5626.0,103.0393,103.1109,103.0125,103.1109,5626.0
2019-06-17 14:45:00,115.24,115.24,115.18,115.18,2428.0,103.1019,103.1019,103.0482,103.0482,2428.0
2019-06-17 14:50:00,115.14,115.17,115.08,115.09,7283.0,103.0125,103.0393,102.9588,102.9677,7283.0
2019-06-17 14:55:00,115.08,115.09,115.03,115.05,5500.0,102.9588,102.9677,102.914,102.9319,5500.0
2019-06-17 15:00:00,115.03,115.08,115.01,115.08,4726.0,102.914,102.9588,102.8961,102.9588,4726.0
2019-06-17 15:05:00,115.09,115.1,115.04,115.08,4800.0,102.9677,102.9767,102.923,102.9588,4800.0
2019-06-17 15:10:00,115.09,115.09,115.02,115.02,7041.0,102.9677,102.9677,102.9051,102.9051,7041.0
2019-06-17 15:15:00,115.02,115.04,115.01,115.04,5109.0,102.9051,102.923,102.8961,102.923,5109.0
2019-06-17 15:20:00,115.03,115.08,114.98,114.98,6467.0,102.914,102.9588,102.8693,102.8693,6467.0
2019-06-17 15:25:00,114.98,115.05,114.97,115.05,9482.0,102.8693,102.9319,102.8604,102.9319,9482.0
2019-06-17 15:30:00,115.03,115.03,114.94,115.02,8602.0,102.914,102.914,102.8335,102.9051,8602.0
2019-06-17 15:35:00,115.01,115.03,114.98,114.98,10934.0,102.8961,102.914,102.8693,102.8693,10934.0
2019-06-17 15:40:00,114.98,114.99,114.91,114.92,12369.0,102.8693,102.8783,102.8067,102.8156,12369.0
2019-06-17 15:45:00,114.91,114.96,114.9,114.93,11147.0,102.8067,102.8514,102.7977,102.8246,11147.0
2019-06-17 15:50:00,114.93,115.02,114.86,114.94,33075.0,102.8246,102.9051,102.7619,102.8335,33075.0
2019-06-17 15:55:00,114.95,114.97,114.78,114.94,55425.0,102.8425,102.8604,102.6904,102.8335,55425.0
2019-06-18 09:30:00,115.5,115.5,115.07,115.07,9248.0,103.3345,103.3345,102.9498,102.9498,9248.0
2019-06-18 09:35:00,114.98,115.24,114.98,115.24,4689.0,102.8693,103.1019,102.8693,103.1019,4689.0
2019-06-18 09:40:00,115.41,115.61,115.41,115.57,3894.0,103.254,103.433,103.254,103.3972,3894.0
2019-06-18 09:45:00,115.42,115.64,115.42,115.58,14831.0,103.263,103.4598,103.263,103.4061,14831.0
2019-06-18 09:50:00,115.55,115.76,115.45,115.49,12516.0,103.3793,103.5672,103.2898,103.3256,12516.0
2019-06-18 09:55:00,115.55,115.74,115.5,115.62,2400.0,103.3793,103.5493,103.3345,103.4419,2400.0
2019-06-18 10:00:00,115.58,115.66,115.54,115.57,11576.0,103.4061,103.4777,103.3703,103.3972,11576.0
2019-06-18 10:05:00,115.6,115.62,115.4,115.47,5210.0,103.424,103.4419,103.2451,103.3077,5210.0
2019-06-18 10:10:00,115.49,115.51,115.41,115.43,2392.0,103.3256,103.3435,103.254,103.2719,2392.0
2019-06-18 10:15:00,115.42,115.46,115.35,115.46,3188.0,103.263,103.2987,103.2003,103.2987,3188.0
2019-06-18 10:20:00,115.46,115.52,115.39,115.39,5450.0,103.2987,103.3524,103.2361,103.2361,5450.0
2019-06-18 10:25:00,115.31,115.37,115.24,115.32,3027.0,103.1645,103.2182,103.1019,103.1735,3027.0
2019-06-18 10:30:00,115.34,115.43,115.12,115.16,15379.0,103.1914,103.2719,102.9946,103.0303,15379.0
2019-06-18 10:35:00,115.24,115.3,115.21,115.24,5797.0,103.1019,103.1556,103.0751,103.1019,5797.0
2019-06-18 10:40:00,115.29,115.32,115.26,115.32,1300.0,103.1467,103.1735,103.1198,103.1735,1300.0
2019-06-18 10:45:00,115.32,115.4,115.31,115.4,5474.0,103.1735,103.2451,103.1645,103.2451,5474.0
2019-06-18 10:50:00,115.43,115.59,115.3,115.59,6315.0,103.2719,103.4151,103.1556,103.4151,6315.0
2019-06-18 10:55:00,115.59,115.62,115.54,115.54,2901.0,103.4151,103.4419,103.3703,103.3703,2901.0
2019-06-18 11:00:00,115.56,115.63,115.54,115.55,5917.0,103.3882,103.4508,103.3703,103.3793,5917.0
2019-06-18 11:05:00,115.56,115.62,115.53,115.57,3904.0,103.3882,103.4419,103.3614,103.3972,3904.0
2019-06-18 11:10:00,115.57,115.57,115.4,115.47,5110.0,103.3972,103.3972,103.2451,103.3077,5110.0
2019-06-18 11:15:00,115.44,115.47,115.39,115.43,3227.0,103.2809,103.3077,103.2361,103.2719,3227.0
2019-06-18 11:20:00,115.45,115.49,115.23,115.27,10407.0,103.2898,103.3256,103.093,103.1288,10407.0
2019-06-18 11:25:00,115.28,115.33,115.24,115.3,3001.0,103.1377,103.1824,103.1019,103.1556,3001.0
2019-06-18 11:30:00,115.31,115.31,115.21,115.22,2100.0,103.1645,103.1645,103.0751,103.084,2100.0
2019-06-18 11:35:00,115.2,115.22,114.98,114.98,27731.0,103.0661,103.084,102.8693,102.8693,27731.0
2019-06-18 11:40:00,114.99,115.12,114.95,115.02,14538.0,102.8783,102.9946,102.8425,102.9051,14538.0
2019-06-18 11:45:00,115.0,115.0,114.84,114.84,4550.0,102.8872,102.8872,102.7441,102.7441,4550.0
2019-06-18 11:50:00,114.79,114.8,114.72,114.79,4200.0,102.6993,102.7083,102.6367,102.6993,4200.0
2019-06-18 11:55:00,114.79,114.82,114.69,114.69,4838.0,102.6993,102.7262,102.6099,102.6099,4838.0
2019-06-18 12:00:00,114.74,114.82,114.71,114.75,4300.0,102.6546,102.7262,102.6277,102.6635,4300.0
2019-06-18 12:05:00,114.72,114.9,114.72,114.77,2614.0,102.6367,102.7977,102.6367,102.6814,2614.0
2019-06-18 12:10:00,114.82,114.82,114.72,114.72,4258.0,102.7262,102.7262,102.6367,102.6367,4258.0
2019-06-18 12:15:00,114.71,114.71,114.47,114.51,8398.0,102.6277,102.6277,102.413,102.4488,8398.0
2019-06-18 12:20:00,114.56,114.71,114.51,114.66,15624.0,102.4935,102.6277,102.4488,102.583,15624.0
2019-06-18 12:25:00,114.63,114.76,114.6,114.71,2974.0,102.5562,102.6725,102.5293,102.6277,2974.0
2019-06-18 12:30:00,114.7,114.84,114.7,114.84,3552.0,102.6188,102.7441,102.6188,102.7441,3552.0
2019-06-18 12:35:00,114.87,114.87,114.84,114.84,810.0,102.7709,102.7709,102.7441,102.7441,810.0
2019-06-18 12:40:00,114.83,114.94,114.79,114.91,3600.0,102.7351,102.8335,102.6993,102.8067,3600.0
2019-06-18 12:45:00,114.89,114.89,114.76,114.78,6818.0,102.7888,102.7888,102.6725,102.6904,6818.0
2019-06-18 12:50:00,114.75,114.75,114.56,114.56,5295.0,102.6635,102.6635,102.4935,102.4935,5295.0
2019-06-18 12:55:00,114.61,114.79,114.56,114.78,14954.0,102.5383,102.6993,102.4935,102.6904,14954.0
2019-06-18 13:00:00,114.73,114.78,114.68,114.77,4521.0,102.6456,102.6904,102.6009,102.6814,4521.0
2019-06-18 13:05:00,114.75,114.75,114.68,114.75,2300.0,102.6635,102.6635,102.6009,102.6635,2300.0
2019-06-18 13:10:00,114.78,114.83,114.76,114.83,3348.0,102.6904,102.7351,102.6725,102.7351,3348.0
2019-06-18 13:15:00,114.86,114.9,114.81,114.87,2800.0,102.7619,102.7977,102.7172,102.7709,2800.0
2019-06-18 13:20:00,114.88,114.9,114.83,114.89,3274.0,102.7798,102.7977,102.7351,102.7888,3274.0
2019-06-18 13:25:00,114.95,115.01,114.93,114.93,6367.0,102.8425,102.8961,102.8246,102.8246,6367.0
2019-06-18 13:30:00,114.95,115.01,114.9,114.92,3246.0,102.8425,102.8961,102.7977,102.8156,3246.0
2019-06-18 13:35:00,114.93,114.93,114.87,114.88,5374.0,102.8246,102.8246,102.7709,102.7798,5374.0
2019-06-18 13:40:00,114.87,114.88,114.78,114.85,3415.0,102.7709,102.7798,102.6904,102.753,3415.0
2019-06-18 13:45:00,114.83,114.85,114.71,114.84,9300.0,102.7351,102.753,102.6277,102.7441,9300.0
2019-06-18 13:50:00,114.86,114.97,114.85,114.93,9235.0,102.7619,102.8604,102.753,102.8246,9235.0
2019-06-18 13:55:00,114.95,115.01,114.83,114.88,22698.0,102.8425,102.8961,102.7351,102.7798,22698.0
2019-06-18 14:00:00,114.92,115.12,114.92,115.0,11367.0,102.8156,102.9946,102.8156,102.8872,11367.0
2019-06-18 14:05:00,115.03,115.03,114.94,114.96,4294.0,102.914,102.914,102.8335,102.8514,4294.0
2019-06-18 14:10:00,114.97,115.02,114.96,114.96,5905.0,102.8604,102.9051,102.8514,102.8514,5905.0
2019-06-18 14:15:00,114.96,115.01,114.94,114.94,5287.0,102.8514,102.8961,102.8335,102.8335,5287.0
2019-06-18 14:20:00,114.96,114.96,114.9,114.94,7809.0,102.8514,102.8514,102.7977,102.8335,7809.0
2019-06-18 14:25:00,114.94,114.95,114.89,114.89,6001.0,102.8335,102.8425,102.7888,102.7888,6001.0
2019-06-18 14:30:00,114.9,115.06,114.88,114.98,10410.0,102.7977,102.9409,102.7798,102.8693,10410.0
2019-06-18 14:35:00,114.96,114.96,114.89,114.93,7549.0,102.8514,102.8514,102.7888,102.8246,7549.0
2019-06-18 14:40:00,114.91,114.98,114.9,114.95,4539.0,102.8067,102.8693,102.7977,102.8425,4539.0
2019-06-18 14:45:00,114.95,114.95,114.85,114.85,3001.0,102.8425,102.8425,102.753,102.753,3001.0
2019-06-18 14:50:00,114.85,114.85,114.77,114.79,2779.0,102.753,102.753,102.6814,102.6993,2779.0
2019-06-18 14:55:00,114.78,114.81,114.71,114.81,6099.0,102.6904,102.7172,102.6277,102.7172,6099.0
2019-06-18 15:00:00,114.81,114.82,114.74,114.74,7063.0,102.7172,102.7262,102.6546,102.6546,7063.0
2019-06-18 15:05:00,114.74,114.82,114.7,114.72,6730.0,102.6546,102.7262,102.6188,102.6367,6730.0
2019-06-18 15:10:00,114.73,114.75,114.68,114.73,8554.0,102.6456,102.6635,102.6009,102.6456,8554.0
2019-06-18 15:15:00,114.73,114.73,114.62,114.65,7336.0,102.6456,102.6456,102.5472,102.5741,7336.0
2019-06-18 15:20:00,114.64,114.77,114.59,114.77,9701.0,102.5651,102.6814,102.5204,102.6814,9701.0
2019-06-18 15:25:00,114.74,114.74,114.61,114.61,8347.0,102.6546,102.6546,102.5383,102.5383,8347.0
2019-06-18 15:30:00,114.6,114.64,114.5,114.56,11908.0,102.5293,102.5651,102.4399,102.4935,11908.0
2019-06-18 15:35:00,114.58,114.76,114.58,114.59,21521.0,102.5114,102.6725,102.5114,102.5204,21521.0
2019-06-18 15:40:00,114.61,114.71,114.6,114.69,25236.0,102.5383,102.6277,102.5293,102.6099,25236.0
2019-06-18 15:45:00,114.7,114.78,114.62,114.64,40300.0,102.6188,102.6904,102.5472,102.5651,40300.0
2019-06-18 15:50:00,114.62,114.71,114.5,114.62,32234.0,102.5472,102.6277,102.4399,102.5472,32234.0
2019-06-18 15:55:00,114.62,114.86,114.56,114.73,97578.0,102.5472,102.7619,102.4935,102.6456,97578.0
2019-06-19 09:30:00,115.18,116.04,115.18,115.55,17679.0,103.0482,103.8177,103.0482,103.3793,17679.0
2019-06-19 09:35:00,115.71,115.81,115.37,115.5,19602.0,103.5224,103.6119,103.2182,103.3345,19602.0
2019-06-19 09:40:00,115.52,115.6,115.1,115.1,8155.0,103.3524,103.424,102.9767,102.9767,8155.0
2019-06-19 09:45:00,115.18,115.29,115.08,115.17,8239.0,103.0482,103.1467,102.9588,103.0393,8239.0
2019-06-19 09:50:00,115.19,115.29,115.15,115.29,6400.0,103.0572,103.1467,103.0214,103.1467,6400.0
2019-06-19 09:55:00,115.34,115.4,115.11,115.34,7300.0,103.1914,103.2451,102.9856,103.1914,7300.0
2019-06-19 10:00:00,115.35,115.4,115.25,115.39,8927.0,103.2003,103.2451,103.1109,103.2361,8927.0
2019-06-19 10:05:00,115.37,115.43,115.27,115.4,19609.0,103.2182,103.2719,103.1288,103.2451,19609.0
2019-06-19 10:10:00,115.35,115.35,115.14,115.14,2525.0,103.2003,103.2003,103.0125,103.0125,2525.0
2019-06-19 10:15:00,115.19,115.22,115.07,115.13,2850.0,103.0572,103.084,102.9498,103.0035,2850.0
2019-06-19 10:20:00,115.15,115.17,114.86,114.87,3190.0,103.0214,103.0393,102.7619,102.7709,3190.0
2019-06-19 10:25:00,114.92,114.98,114.65,114.79,16200.0,102.8156,102.8693,102.5741,102.6993,16200.0
2019-06-19 10:30:00,114.82,114.86,114.52,114.53,4167.0,102.7262,102.7619,102.4578,102.4667,4167.0
2019-06-19 10:35:00,114.59,114.65,114.52,114.58,4841.0,102.5204,102.5741,102.4578,102.5114,4841.0
2019-06-19 10:40:00,114.54,114.54,114.35,114.43,4156.0,102.4757,102.4757,102.3057,102.3772,4156.0
2019-06-19 10:45:00,114.44,114.46,114.33,114.41,5112.0,102.3862,102.4041,102.2878,102.3593,5112.0
2019-06-19 10:50:00,114.43,114.74,114.43,114.68,4256.0,102.3772,102.6546,102.3772,102.6009,4256.0
2019-06-19 10:55:00,114.69,114.71,114.58,114.6,7812.0,102.6099,102.6277,102.5114,102.5293,7812.0
2019-06-19 11:00:00,114.61,114.62,114.44,114.53,10500.0,102.5383,102.5472,102.3862,102.4667,10500.0
2019-06-19 11:05:00,114.6,114.63,114.53,114.63,4203.0,102.5293,102.5562,102.4667,102.5562,4203.0
2019-06-19 11:10:00,114.65,114.65,114.59,114.63,4431.0,102.5741,102.5741,102.5204,102.5562,4431.0
2019-06-19 11:15:00,114.62,114.65,114.58,114.58,2103.0,102.5472,102.5741,102.5114,102.5114,2103.0
2019-06-19 11:20:00,114.56,114.59,114.45,114.59,4935.0,102.4935,102.5204,102.3951,102.5204,4935.0
2019-06-19 11:25:00,114.59,114.76,114.55,114.74,5800.0,102.5204,102.6725,102.4846,102.6546,5800.0
2019-06-19 11:30:00,114.76,114.82,114.72,114.77,5300.0,102.6725,102.7262,102.6367,102.6814,5300.0
2019-06-19 11:35:00,114.77,114.78,114.64,114.76,3441.0,102.6814,102.6904,102.5651,102.6725,3441.0
2019-06-19 11:40:00,114.78,114.81,114.74,114.79,2118.0,102.6904,102.7172,102.6546,102.6993,2118.0
2019-06-19 11:45:00,114.77,114.92,114.77,114.9,3103.0,102.6814,102.8156,102.6814,102.7977,3103.0
2019-06-19 11:50:00,114.88,114.91,114.84,114.86,4820.0,102.7798,102.8067,102.7441,102.7619,4820.0
2019-06-19 11:55:00,114.84,114.85,114.78,114.78,4672.0,102.7441,102.753,102.6904,102.6904,4672.0
2019-06-19 12:00:00,114.79,114.9,114.77,114.89,3600.0,102.6993,102.7977,102.6814,102.7888,3600.0
2019-06-19 12:05:00,114.89,114.95,114.88,114.88,2000.0,102.7888,102.8425,102.7798,102.7798,2000.0
2019-06-19 12:10:00,114.89,114.93,114.88,114.9,2200.0,102.7888,102.8246,102.7798,102.7977,2200.0
2019-06-19 12:15:00,114.89,114.89,114.77,114.83,9735.0,102.7888,102.7888,102.6814,102.7351,9735.0
2019-06-19 12:20:00,114.78,114.92,114.77,114.91,3551.0,102.6904,102.8156,102.6814,102.8067,3551.0
2019-06-19 12:25:00,114.91,114.94,114.86,114.88,3214.0,102.8067,102.8335,102.7619,102.7798,3214.0
2019-06-19 12:30:00,114.88,114.89,114.79,114.79,2900.0,102.7798,102.7888,102.6993,102.6993,2900.0
2019-06-19 12:35:00,114.79,114.92,114.76,114.91,3701.0,102.6993,102.8156,102.6725,102.8067,3701.0
2019-06-19 12:40:00,114.9,115.03,114.89,115.03,2013.0,102.7977,102.914,102.7888,102.914,2013.0
2019-06-19 12:45:00,115.01,115.04,114.96,114.97,3021.0,102.8961,102.923,102.8514,102.8604,3021.0
2019-06-19 12:50:00,114.98,115.01,114.94,114.94,2475.0,102.8693,102.8961,102.8335,102.8335,2475.0
2019-06-19 12:55:00,114.96,114.97,114.91,114.95,2244.0,102.8514,102.8604,102.8067,102.8425,2244.0
2019-06-19 13:00:00,114.94,115.0,114.94,115.0,2398.0,102.8335,102.8872,102.8335,102.8872,2398.0
2019-06-19 13:05:00,114.98,115.11,114.98,115.02,8458.0,102.8693,102.9856,102.8693,102.9051,8458.0
2019-06-19 13:10:00,115.04,115.06,115.02,115.02,3731.0,102.923,102.9409,102.9051,102.9051,3731.0
2019-06-19 13:15:00,115.02,115.02,114.97,114.99,3833.0,102.9051,102.9051,102.8604,102.8783,3833.0
2019-06-19 13:20:00,114.97,115.04,114.96,115.03,2611.0,102.8604,102.923,102.8514,102.914,2611.0
2019-06-19 13:25:00,115.04,115.09,115.04,115.09,9950.0,102.923,102.9677,102.923,102.9677,9950.0
2019-06-19 13:30:00,115.07,115.09,115.02,115.04,2500.0,102.9498,102.9677,102.9051,102.923,2500.0
2019-06-19 13:35:00,115.02,115.14,115.0,115.03,6122.0,102.9051,103.0125,102.8872,102.914,6122.0
2019-06-19 13:40:00,115.03,115.07,114.91,114.91,12533.0,102.914,102.9498,102.8067,102.8067,12533.0
2019-06-19 13:45:00,114.93,115.01,114.93,115.01,8092.0,102.8246,102.8961,102.8246,102.8961,8092.0
2019-06-19 13:50:00,115.02,115.14,114.9,114.96,22716.0,102.9051,103.0125,102.7977,102.8514,22716.0
2019-06-19 13:55:00,114.91,115.18,114.91,115.18,8034.0,102.8067,103.0482,102.8067,103.0482,8034.0
2019-06-19 14:00:00,115.19,115.36,114.83,115.29,20091.0,103.0572,103.2093,102.7351,103.1467,20091.0
2019-06-19 14:05:00,115.32,115.38,115.02,115.02,13881.0,103.1735,103.2272,102.9051,102.9051,13881.0
2019-06-19 14:10:00,115.01,115.22,115.01,115.21,6512.0,102.8961,103.084,102.8961,103.0751,6512.0
2019-06-19 14:15:00,115.19,115.25,115.06,115.07,42886.0,103.0572,103.1109,102.9409,102.9498,42886.0
2019-06-19 14:20:00,115.1,115.14,114.97,114.99,12507.0,102.9767,103.0125,102.8604,102.8783,12507.0
2019-06-19 14:25:00,114.97,115.06,114.9,115.05,10656.0,102.8604,102.9409,102.7977,102.9319,10656.0
2019-06-19 14:30:00,115.07,115.37,115.07,115.18,11909.0,102.9498,103.2182,102.9498,103.0482,11909.0
2019-06-19 14:35:00,115.18,115.28,115.06,115.24,29196.0,103.0482,103.1377,102.9409,103.1019,29196.0
2019-06-19 14:40:00,115.26,115.39,115.18,115.29,9500.0,103.1198,103.2361,103.0482,103.1467,9500.0
2019-06-19 14:45:00,115.3,115.37,115.16,115.21,13441.0,103.1556,103.2182,103.0303,103.0751,13441.0
2019-06-19 14:50:00,115.24,115.44,115.24,115.43,15709.0,103.1019,103.2809,103.1019,103.2719,15709.0
2019-06-19 14:55:00,115.45,115.62,115.45,115.55,6926.0,103.2898,103.4419,103.2898,103.3793,6926.0
2019-06-19 15:00:00,115.58,115.61,115.53,115.6,8374.0,103.4061,103.433,103.3614,103.424,8374.0
2019-06-19 15:05:00,115.61,115.67,115.57,115.67,6669.0,103.433,103.4866,103.3972,103.4866,6669.0
2019-06-19 15:10:00,115.68,115.87,115.66,115.85,5146.0,103.4956,103.6656,103.4777,103.6477,5146.0
2019-06-19 15:15:00,115.86,115.91,115.8,115.89,8590.0,103.6566,103.7014,103.6029,103.6835,8590.0
2019-06-19 15:20:00,115.86,115.9,115.7,115.84,8007.0,103.6566,103.6924,103.5135,103.6387,8007.0
2019-06-19 15:25:00,115.86,115.9,115.77,115.82,25965.0,103.6566,103.6924,103.5761,103.6208,25965.0
2019-06-19 15:30:00,115.85,115.89,115.72,115.74,18288.0,103.6477,103.6835,103.5314,103.5493,18288.0
2019-06-19 15:35:00,115.73,115.73,115.61,115.65,10893.0,103.5403,103.5403,103.433,103.4687,10893.0
2019-06-19 15:40:00,115.64,115.91,115.64,115.73,31871.0,103.4598,103.7014,103.4598,103.5403,31871.0
2019-06-19 15:45:00,115.75,115.84,115.73,115.83,31922.0,103.5582,103.6387,103.5403,103.6298,31922.0
2019-06-19 15:50:00,115.8,115.89,115.78,115.81,51984.0,103.6029,103.6835,103.585,103.6119,51984.0
2019-06-19 15:55:00,115.79,115.81,115.66,115.66,54819.0,103.594,103.6119,103.4777,103.4777,54819.0
2019-06-20 09:30:00,117.0,117.35,116.55,116.76,19485.0,104.6765,104.9897,104.2739,104.4618,19485.0
2019-06-20 09:35:00,116.65,116.65,116.22,116.38,2400.0,104.3634,104.3634,103.9787,104.1218,2400.0
2019-06-20 09:40:00,116.5,116.53,116.2,116.26,4994.0,104.2292,104.256,103.9608,104.0145,4994.0
2019-06-20 09:45:00,116.29,116.37,116.25,116.32,2300.0,104.0413,104.1129,104.0055,104.0682,2300.0
2019-06-20 09:50:00,116.33,116.36,116.11,116.14,1800.0,104.0771,104.104,103.8803,103.9071,1800.0
2019-06-20 09:55:00,116.2,116.31,115.99,116.0,5420.0,103.9608,104.0592,103.7729,103.7819,5420.0
2019-06-20 10:00:00,116.0,116.14,115.9,115.92,4610.0,103.7819,103.9071,103.6924,103.7103,4610.0
2019-06-20 10:05:00,115.98,116.0,115.72,115.83,3610.0,103.764,103.7819,103.5314,103.6298,3610.0
2019-06-20 10:10:00,115.76,115.81,115.63,115.63,2417.0,103.5672,103.6119,103.4508,103.4508,2417.0
2019-06-20 10:15:00,115.65,115.65,115.31,115.31,3007.0,103.4687,103.4687,103.1645,103.1645,3007.0
2019-06-20 10:20:00,115.32,115.57,115.32,115.55,3922.0,103.1735,103.3972,103.1735,103.3793,3922.0
2019-06-20 10:25:00,115.55,115.59,115.42,115.47,1537.0,103.3793,103.4151,103.263,103.3077,1537.0
2019-06-20 10:30:00,115.46,115.56,115.37,115.56,3156.0,103.2987,103.3882,103.2182,103.3882,3156.0
2019-06-20 10:35:00,115.6,115.64,115.58,115.63,1132.0,103.424,103.4598,103.4061,103.4508,1132.0
2019-06-20 10:40:00,115.61,115.62,115.41,115.53,7591.0,103.433,103.4419,103.254,103.3614,7591.0
2019-06-20 10:45:00,115.53,115.55,115.31,115.33,3273.0,103.3614,103.3793,103.1645,103.1824,3273.0
2019-06-20 10:50:00,115.37,115.4,115.35,115.4,3000.0,103.2182,103.2451,103.2003,103.2451,3000.0
2019-06-20 10:55:00,115.4,115.47,115.35,115.46,4651.0,103.2451,103.3077,103.2003,103.2987,4651.0
2019-06-20 11:00:00,115.47,115.63,115.47,115.63,2699.0,103.3077,103.4508,103.3077,103.4508,2699.0
2019-06-20 11:05:00,115.65,115.69,115.54,115.59,1414.0,103.4687,103.5045,103.3703,103.4151,1414.0
2019-06-20 11:10:00,115.62,115.67,115.52,115.52,6020.0,103.4419,103.4866,103.3524,103.3524,6020.0
2019-06-20 11:15:00,115.46,115.46,115.35,115.35,3136.0,103.2987,103.2987,103.2003,103.2003,3136.0
2019-06-20 11:20:00,115.28,115.28,115.21,115.25,756.0,103.1377,103.1377,103.0751,103.1109,756.0
2019-06-20 11:25:00,115.23,115.24,115.18,115.18,1861.0,103.093,103.1019,103.0482,103.0482,1861.0
2019-06-20 11:30:00,115.22,115.26,115.12,115.12,4889.0,103.084,103.1198,102.9946,102.9946,4889.0
2019-06-20 11:35:00,115.08,115.08,115.0,115.05,6413.0,102.9588,102.9588,102.8872,102.9319,6413.0
2019-06-20 11:40:00,115.08,115.12,114.98,115.04,11948.0,102.9588,102.9946,102.8693,102.923,11948.0
2019-06-20 11:45:00,115.08,115.17,115.03,115.03,9753.0,102.9588,103.0393,102.914,102.914,9753.0
2019-06-20 11:50:00,115.0,115.1,114.98,114.98,16563.0,102.8872,102.9767,102.8693,102.8693,16563.0
2019-06-20 11:55:00,114.98,115.01,114.89,114.94,15807.0,102.8693,102.8961,102.7888,102.8335,15807.0
2019-06-20 12:00:00,114.93,114.96,114.8,114.92,7774.0,102.8246,102.8514,102.7083,102.8156,7774.0
2019-06-20 12:05:00,114.94,115.01,114.93,115.0,2754.0,102.8335,102.8961,102.8246,102.8872,2754.0
2019-06-20 12:10:00,114.96,114.96,114.79,114.82,2408.0,102.8514,102.8514,102.6993,102.7262,2408.0
2019-06-20 12:15:00,114.74,114.79,114.7,114.78,4068.0,102.6546,102.6993,102.6188,102.6904,4068.0
2019-06-20 12:20:00,114.79,114.85,114.63,114.7,16993.0,102.6993,102.753,102.5562,102.6188,16993.0
2019-06-20 12:25:00,114.68,114.73,114.5,114.7,39237.0,102.6009,102.6456,102.4399,102.6188,39237.0
2019-06-20 12:30:00,114.73,114.82,114.53,114.54,45026.0,102.6456,102.7262,102.4667,102.4757,45026.0
2019-06-20 12:35:00,114.53,114.64,114.53,114.56,12091.0,102.4667,102.5651,102.4667,102.4935,12091.0
2019-06-20 12:40:00,114.6,114.69,114.6,114.65,2907.0,102.5293,102.6099,102.5293,102.5741,2907.0
2019-06-20 12:45:00,114.62,114.71,114.59,114.71,14706.0,102.5472,102.6277,102.5204,102.6277,14706.0
2019-06-20 12:50:00,114.7,114.82,114.62,114.78,17596.0,102.6188,102.7262,102.5472,102.6904,17596.0
2019-06-20 12:55:00,114.77,114.94,114.76,114.91,3006.0,102.6814,102.8335,102.6725,102.8067,3006.0
2019-06-20 13:00:00,114.91,115.0,114.89,114.94,6009.0,102.8067,102.8872,102.7888,102.8335,6009.0
2019-06-20 13:05:00,114.95,114.96,114.92,114.96,1000.0,102.8425,102.8514,102.8156,102.8514,1000.0
2019-06-20 13:10:00,114.94,114.95,114.9,114.95,2432.0,102.8335,102.8425,102.7977,102.8425,2432.0
2019-06-20 13:15:00,114.95,115.0,114.9,115.0,3300.0,102.8425,102.8872,102.7977,102.8872,3300.0
2019-06-20 13:20:00,115.01,115.01,114.96,115.0,2000.0,102.8961,102.8961,102.8514,102.8872,2000.0
2019-06-20 13:25:00,115.0,115.03,114.98,115.01,3543.0,102.8872,102.914,102.8693,102.8961,3543.0
2019-06-20 13:30:00,114.97,115.02,114.97,115.01,1135.0,102.8604,102.9051,102.8604,102.8961,1135.0
2019-06-20 13:35:00,115.01,115.01,114.94,114.98,2920.0,102.8961,102.8961,102.8335,102.8693,2920.0
2019-06-20 13:40:00,115.0,115.01,114.95,114.95,2612.0,102.8872,102.8961,102.8425,102.8425,2612.0
2019-06-20 13:45:00,114.95,114.95,114.92,114.95,2245.0,102.8425,102.8425,102.8156,102.8425,2245.0
2019-06-20 13:50:00,115.02,115.08,114.9,114.95,7713.0,102.9051,102.9588,102.7977,102.8425,7713.0
2019-06-20 13:55:00,114.95,115.04,114.88,114.96,17899.0,102.8425,102.923,102.7798,102.8514,17899.0
2019-06-20 14:00:00,114.94,115.09,114.94,115.08,7870.0,102.8335,102.9677,102.8335,102.9588,7870.0
2019-06-20 14:05:00,115.08,115.08,114.98,115.04,8356.0,102.9588,102.9588,102.8693,102.923,8356.0
2019-06-20 14:10:00,115.04,115.08,114.92,114.95,21954.0,102.923,102.9588,102.8156,102.8425,21954.0
2019-06-20 14:15:00,114.96,115.08,114.9,115.03,38694.0,102.8514,102.9588,102.7977,102.914,38694.0
2019-06-20 14:20:00,115.03,115.08,114.91,115.02,43406.0,102.914,102.9588,102.8067,102.9051,43406.0
2019-06-20 14:25:00,115.0,115.02,114.95,114.97,24329.0,102.8872,102.9051,102.8425,102.8604,24329.0
2019-06-20 14:30:00,114.97,115.1,114.95,115.01,29951.0,102.8604,102.9767,102.8425,102.8961,29951.0
2019-06-20 14:35:00,115.0,115.22,114.99,115.16,34831.0,102.8872,103.084,102.8783,103.0303,34831.0
2019-06-20 14:40:00,115.18,115.39,115.18,115.39,3400.0,103.0482,103.2361,103.0482,103.2361,3400.0
2019-06-20 14:45:00,115.45,115.48,115.32,115.32,8336.0,103.2898,103.3166,103.1735,103.1735,8336.0
2019-06-20 14:50:00,115.34,115.34,115.24,115.26,5614.0,103.1914,103.1914,103.1019,103.1198,5614.0
2019-06-20 14:55:00,115.24,115.27,115.21,115.22,7688.0,103.1019,103.1288,103.0751,103.084,7688.0
2019-06-20 15:00:00,115.22,115.26,115.15,115.2,13504.0,103.084,103.1198,103.0214,103.0661,13504.0
2019-06-20 15:05:00,115.17,115.17,114.97,115.09,24613.0,103.0393,103.0393,102.8604,102.9677,24613.0
2019-06-20 15:10:00,115.08,115.16,115.01,115.11,26534.0,102.9588,103.0303,102.8961,102.9856,26534.0
2019-06-20 15:15:00,115.12,115.17,115.07,115.14,39202.0,102.9946,103.0393,102.9498,103.0125,39202.0
2019-06-20 15:20:00,115.16,115.38,115.16,115.25,23766.0,103.0303,103.2272,103.0303,103.1109,23766.0
2019-06-20 15:25:00,115.25,115.29,115.2,115.2,10371.0,103.1109,103.1467,103.0661,103.0661,10371.0
2019-06-20 15:30:00,115.2,115.22,115.14,115.14,17746.0,103.0661,103.084,103.0125,103.0125,17746.0
2019-06-20 15:35:00,115.13,115.17,115.08,115.08,23500.0,103.0035,103.0393,102.9588,102.9588,23500.0
2019-06-20 15:40:00,115.08,115.13,115.04,115.04,32538.0,102.9588,103.0035,102.923,102.923,32538.0
2019-06-20 15:45:00,115.04,115.21,114.99,115.12,69575.0,102.923,103.0751,102.8783,102.9946,69575.0
2019-06-20 15:50:00,115.12,115.42,115.12,115.42,57965.0,102.9946,103.263,102.9946,103.263,57965.0
2019-06-20 15:55:00,115.42,115.43,115.14,115.21,139949.0,103.263,103.2719,103.0125,103.0751,139949.0
2019-06-21 09:30:00,115.43,115.53,115.1,115.32,258401.0,103.2719,103.3614,102.9767,103.1735,258401.0
2019-06-21 09:35:00,115.49,115.56,115.08,115.1,10851.0,103.3256,103.3882,102.9588,102.9767,10851.0
2019-06-21 09:40:00,115.11,115.3,114.93,114.97,5951.0,102.9856,103.1556,102.8246,102.8604,5951.0
2019-06-21 09:45:00,114.94,115.09,114.85,115.02,3430.0,102.8335,102.9677,102.753,102.9051,3430.0
2019-06-21 09:50:00,115.02,115.25,115.02,115.25,3540.0,102.9051,103.1109,102.9051,103.1109,3540.0
2019-06-21 09:55:00,115.18,115.25,115.14,115.17,2039.0,103.0482,103.1109,103.0125,103.0393,2039.0
2019-06-21 10:00:00,115.2,115.22,114.9,114.9,2427.0,103.0661,103.084,102.7977,102.7977,2427.0
2019-06-21 10:05:00,114.94,115.02,114.82,114.82,1600.0,102.8335,102.9051,102.7262,102.7262,1600.0
2019-06-21 10:10:00,114.9,115.02,114.83,114.84,1553.0,102.7977,102.9051,102.7351,102.7441,1553.0
2019-06-21 10:15:00,114.91,114.93,114.84,114.92,1920.0,102.8067,102.8246,102.7441,102.8156,1920.0
2019-06-21 10:20:00,115.01,115.05,114.94,115.0,1606.0,102.8961,102.9319,102.8335,102.8872,1606.0
2019-06-21 10:25:00,115.02,115.1,114.91,114.98,3922.0,102.9051,102.9767,102.8067,102.8693,3922.0
2019-06-21 10:30:00,114.98,115.08,114.96,115.06,2341.0,102.8693,102.9588,102.8514,102.9409,2341.0
2019-06-21 10:35:00,115.03,115.04,114.95,114.97,2256.0,102.914,102.923,102.8425,102.8604,2256.0
2019-06-21 10:40:00,114.97,115.1,114.94,115.06,13200.0,102.8604,102.9767,102.8335,102.9409,13200.0
2019-06-21 10:45:00,115.06,115.15,115.0,115.09,4657.0,102.9409,103.0214,102.8872,102.9677,4657.0
2019-06-21 10:50:00,115.12,115.15,115.04,115.11,3300.0,102.9946,103.0214,102.923,102.9856,3300.0
2019-06-21 10:55:00,115.14,115.15,115.07,115.15,3343.0,103.0125,103.0214,102.9498,103.0214,3343.0
2019-06-21 11:00:00,115.15,115.28,115.06,115.15,28278.0,103.0214,103.1377,102.9409,103.0214,28278.0
2019-06-21 11:05:00,115.16,115.44,115.16,115.27,10532.0,103.0303,103.2809,103.0303,103.1288,10532.0
2019-06-21 11:10:00,115.23,115.34,115.17,115.34,12420.0,103.093,103.1914,103.0393,103.1914,12420.0
2019-06-21 11:15:00,115.34,115.45,115.18,115.19,13704.0,103.1914,103.2898,103.0482,103.0572,13704.0
2019-06-21 11:20:00,115.16,115.34,115.1,115.29,16486.0,103.0303,103.1914,102.9767,103.1467,16486.0
2019-06-21 11:25:00,115.29,115.33,115.19,115.27,4563.0,103.1467,103.1824,103.0572,103.1288,4563.0
2019-06-21 11:30:00,115.23,115.32,115.21,115.24,11545.0,103.093,103.1735,103.0751,103.1019,11545.0
2019-06-21 11:35:00,115.25,115.38,115.15,115.32,18852.0,103.1109,103.2272,103.0214,103.1735,18852.0
2019-06-21 11:40:00,115.38,115.44,115.3,115.4,3600.0,103.2272,103.2809,103.1556,103.2451,3600.0
2019-06-21 11:45:00,115.39,115.48,115.39,115.44,2440.0,103.2361,103.3166,103.2361,103.2809,2440.0
2019-06-21 11:50:00,115.48,115.5,115.39,115.46,4700.0,103.3166,103.3345,103.2361,103.2987,4700.0
2019-06-21 11:55:00,115.49,115.52,115.41,115.42,3452.0,103.3256,103.3524,103.254,103.263,3452.0
2019-06-21 12:00:00,115.48,115.49,115.35,115.43,6789.0,103.3166,103.3256,103.2003,103.2719,6789.0
2019-06-21 12:05:00,115.38,115.41,115.26,115.37,7308.0,103.2272,103.254,103.1198,103.2182,7308.0
2019-06-21 12:10:00,115.36,115.37,115.29,115.3,2320.0,103.2093,103.2182,103.1467,103.1556,2320.0
2019-06-21 12:15:00,115.34,115.34,115.03,115.07,15216.0,103.1914,103.1914,102.914,102.9498,15216.0
2019-06-21 12:20:00,115.08,115.16,115.05,115.06,4836.0,102.9588,103.0303,102.9319,102.9409,4836.0
2019-06-21 12:25:00,115.03,115.13,115.03,115.1,1914.0,102.914,103.0035,102.914,102.9767,1914.0
2019-06-21 12:30:00,115.13,115.13,115.0,115.02,12733.0,103.0035,103.0035,102.8872,102.9051,12733.0
2019-06-21 12:35:00,115.01,115.01,114.86,114.97,21715.0,102.8961,102.8961,102.7619,102.8604,21715.0
2019-06-21 12:40:00,114.97,115.03,114.83,114.92,32128.0,102.8604,102.914,102.7351,102.8156,32128.0
2019-06-21 12:45:00,114.95,115.01,114.9,114.99,20347.0,102.8425,102.8961,102.7977,102.8783,20347.0
2019-06-21 12:50:00,114.99,115.03,114.87,114.88,33332.0,102.8783,102.914,102.7709,102.7798,33332.0
2019-06-21 12:55:00,114.91,114.91,114.81,114.83,7499.0,102.8067,102.8067,102.7172,102.7351,7499.0
2019-06-21 13:00:00,114.83,114.86,114.69,114.73,13344.0,102.7351,102.7619,102.6099,102.6456,13344.0
2019-06-21 13:05:00,114.7,114.81,114.54,114.81,32174.0,102.6188,102.7172,102.4757,102.7172,32174.0
2019-06-21 13:10:00,114.84,114.86,114.73,114.74,2200.0,102.7441,102.7619,102.6456,102.6546,2200.0
2019-06-21 13:15:00,114.75,114.78,114.72,114.78,2528.0,102.6635,102.6904,102.6367,102.6904,2528.0
2019-06-21 13:20:00,114.79,114.82,114.71,114.76,2541.0,102.6993,102.7262,102.6277,102.6725,2541.0
2019-06-21 13:25:00,114.82,114.83,114.76,114.8,3502.0,102.7262,102.7351,102.6725,102.7083,3502.0
2019-06-21 13:30:00,114.81,114.84,114.79,114.81,2832.0,102.7172,102.7441,102.6993,102.7172,2832.0
2019-06-21 13:35:00,114.82,114.88,114.81,114.88,2525.0,102.7262,102.7798,102.7172,102.7798,2525.0
2019-06-21 13:40:00,114.85,115.05,114.82,114.99,11897.0,102.753,102.9319,102.7262,102.8783,11897.0
2019-06-21 13:45:00,114.97,115.06,114.96,115.06,4197.0,102.8604,102.9409,102.8514,102.9409,4197.0
2019-06-21 13:50:00,115.06,115.15,115.05,115.12,2941.0,102.9409,103.0214,102.9319,102.9946,2941.0
2019-06-21 13:55:00,115.1,115.1,115.02,115.07,2800.0,102.9767,102.9767,102.9051,102.9498,2800.0
2019-06-21 14:00:00,115.08,115.19,115.07,115.19,3418.0,102.9588,103.0572,102.9498,103.0572,3418.0
2019-06-21 14:05:00,115.18,115.27,115.15,115.27,10885.0,103.0482,103.1288,103.0214,103.1288,10885.0
2019-06-21 14:10:00,115.24,115.26,115.15,115.19,3703.0,103.1019,103.1198,103.0214,103.0572,3703.0
2019-06-21 14:15:00,115.2,115.25,115.18,115.25,1935.0,103.0661,103.1109,103.0482,103.1109,1935.0
2019-06-21 14:20:00,115.25,115.32,115.25,115.3,4623.0,103.1109,103.1735,103.1109,103.1556,4623.0
2019-06-21 14:25:00,115.3,115.42,115.3,115.42,3200.0,103.1556,103.263,103.1556,103.263,3200.0
2019-06-21 14:30:00,115.39,115.49,115.39,115.43,5875.0,103.2361,103.3256,103.2361,103.2719,5875.0
2019-06-21 14:35:00,115.43,115.54,115.42,115.52,9621.0,103.2719,103.3703,103.263,103.3524,9621.0
2019-06-21 14:40:00,115.53,115.58,115.47,115.47,7066.0,103.3614,103.4061,103.3077,103.3077,7066.0
2019-06-21 14:45:00,115.45,115.66,115.42,115.66,9109.0,103.2898,103.4777,103.263,103.4777,9109.0
2019-06-21 14:50:00,115.67,115.7,115.65,115.66,3679.0,103.4866,103.5135,103.4687,103.4777,3679.0
2019-06-21 14:55:00,115.68,115.82,115.67,115.81,3552.0,103.4956,103.6208,103.4866,103.6119,3552.0
2019-06-21 15:00:00,115.79,115.84,115.77,115.82,9326.0,103.594,103.6387,103.5761,103.6208,9326.0
2019-06-21 15:05:00,115.83,115.95,115.83,115.95,5886.0,103.6298,103.7371,103.6298,103.7371,5886.0
2019-06-21 15:10:00,115.96,116.01,115.91,116.0,9570.0,103.7461,103.7908,103.7014,103.7819,9570.0
2019-06-21 15:15:00,116.0,116.05,115.98,115.99,7314.0,103.7819,103.8266,103.764,103.7729,7314.0
2019-06-21 15:20:00,116.0,116.0,115.91,115.97,11821.0,103.7819,103.7819,103.7014,103.755,11821.0
2019-06-21 15:25:00,115.98,116.02,115.92,115.97,20975.0,103.764,103.7998,103.7103,103.755,20975.0
2019-06-21 15:30:00,115.97,116.02,115.77,115.86,78522.0,103.755,103.7998,103.5761,103.6566,78522.0
2019-06-21 15:35:00,115.86,115.9,115.82,115.89,53406.0,103.6566,103.6924,103.6208,103.6835,53406.0
2019-06-21 15:40:00,115.89,116.05,115.84,116.05,26145.0,103.6835,103.8266,103.6387,103.8266,26145.0
2019-06-21 15:45:00,116.05,116.06,115.89,115.99,26714.0,103.8266,103.8356,103.6835,103.7729,26714.0
2019-06-21 15:50:00,116.0,116.01,115.88,115.94,40209.0,103.7819,103.7908,103.6745,103.7282,40209.0
2019-06-21 15:55:00,115.93,116.09,115.88,116.04,158151.0,103.7192,103.8624,103.6745,103.8177,158151.0
2019-06-24 09:30:00,116.0,116.17,115.96,116.08,23515.0,103.7819,103.934,103.7461,103.8534,23515.0
2019-06-24 09:35:00,116.16,116.25,115.95,116.25,5715.0,103.925,104.0055,103.7371,104.0055,5715.0
2019-06-24 09:40:00,116.27,116.63,116.2,116.63,20481.0,104.0234,104.3455,103.9608,104.3455,20481.0
2019-06-24 09:45:00,116.63,116.68,116.49,116.68,10214.0,104.3455,104.3902,104.2203,104.3902,10214.0
2019-06-24 09:50:00,116.75,116.92,116.73,116.87,10893.0,104.4529,104.605,104.435,104.5602,10893.0
2019-06-24 09:55:00,116.9,117.04,116.86,117.01,12203.0,104.5871,104.7123,104.5513,104.6855,12203.0
2019-06-24 10:00:00,116.96,117.0,116.77,116.85,6165.0,104.6408,104.6765,104.4708,104.5423,6165.0
2019-06-24 10:05:00,116.85,116.96,116.81,116.87,4650.0,104.5423,104.6408,104.5066,104.5602,4650.0
2019-06-24 10:10:00,116.92,117.01,116.88,116.94,4045.0,104.605,104.6855,104.5692,104.6229,4045.0
2019-06-24 10:15:00,116.93,117.02,116.86,116.98,5783.0,104.6139,104.6944,104.5513,104.6587,5783.0
2019-06-24 10:20:00,116.98,117.03,116.95,116.97,3104.0,104.6587,104.7034,104.6318,104.6497,3104.0
2019-06-24 10:25:00,117.0,117.06,116.93,117.05,17555.0,104.6765,104.7302,104.6139,104.7213,17555.0
2019-06-24 10:30:00,117.07,117.2,116.99,117.18,20835.0,104.7392,104.8555,104.6676,104.8376,20835.0
2019-06-24 10:35:00,117.16,117.21,117.13,117.17,14901.0,104.8197,104.8644,104.7929,104.8286,14901.0
2019-06-24 10:40:00,117.17,117.37,117.16,117.3,7164.0,104.8286,105.0076,104.8197,104.9449,7164.0
2019-06-24 10:45:00,117.3,117.33,117.12,117.16,14966.0,104.9449,104.9718,104.7839,104.8197,14966.0
2019-06-24 10:50:00,117.16,117.2,117.08,117.08,5470.0,104.8197,104.8555,104.7481,104.7481,5470.0
2019-06-24 10:55:00,117.04,117.19,117.01,117.19,6657.0,104.7123,104.8465,104.6855,104.8465,6657.0
2019-06-24 11:00:00,117.2,117.21,116.99,117.02,4265.0,104.8555,104.8644,104.6676,104.6944,4265.0
2019-06-24 11:05:00,117.01,117.17,116.98,117.03,32793.0,104.6855,104.8286,104.6587,104.7034,32793.0
2019-06-24 11:10:00,117.05,117.06,116.96,117.03,4169.0,104.7213,104.7302,104.6408,104.7034,4169.0
2019-06-24 11:15:00,117.07,117.07,116.99,117.01,2100.0,104.7392,104.7392,104.6676,104.6855,2100.0
2019-06-24 11:20:00,116.97,117.02,116.94,116.98,2845.0,104.6497,104.6944,104.6229,104.6587,2845.0
2019-06-24 11:25:00,117.0,117.13,116.91,117.13,13005.0,104.6765,104.7929,104.596,104.7929,13005.0
2019-06-24 11:30:00,117.17,117.27,117.09,117.1,9862.0,104.8286,104.9181,104.7571,104.766,9862.0
2019-06-24 11:35:00,117.11,117.16,117.08,117.12,2842.0,104.775,104.8197,104.7481,104.7839,2842.0
2019-06-24 11:40:00,117.13,117.16,117.07,117.14,1758.0,104.7929,104.8197,104.7392,104.8018,1758.0
2019-06-24 11:45:00,117.12,117.18,117.05,117.1,3000.0,104.7839,104.8376,104.7213,104.766,3000.0
2019-06-24 11:50:00,117.07,117.17,117.04,117.07,18111.0,104.7392,104.8286,104.7123,104.7392,18111.0
2019-06-24 11:55:00,117.07,117.07,116.9,116.93,4100.0,104.7392,104.7392,104.5871,104.6139,4100.0
2019-06-24 12:00:00,116.96,116.98,116.9,116.95,3454.0,104.6408,104.6587,104.5871,104.6318,3454.0
2019-06-24 12:05:00,116.94,116.96,116.91,116.95,2100.0,104.6229,104.6408,104.596,104.6318,2100.0
2019-06-24 12:10:00,116.97,117.02,116.96,117.01,5188.0,104.6497,104.6944,104.6408,104.6855,5188.0
2019-06-24 12:15:00,116.99,117.19,116.99,117.13,4988.0,104.6676,104.8465,104.6676,104.7929,4988.0
2019-06-24 12:20:00,117.14,117.18,117.07,117.18,7836.0,104.8018,104.8376,104.7392,104.8376,7836.0
2019-06-24 12:25:00,117.16,117.16,117.1,117.1,2161.0,104.8197,104.8197,104.766,104.766,2161.0
2019-06-24 12:30:00,117.09,117.17,117.06,117.11,2300.0,104.7571,104.8286,104.7302,104.775,2300.0
2019-06-24 12:35:00,117.09,117.11,117.0,117.0,2700.0,104.7571,104.775,104.6765,104.6765,2700.0
2019-06-24 12:40:00,117.0,117.01,116.93,116.99,1700.0,104.6765,104.6855,104.6139,104.6676,1700.0
2019-06-24 12:45:00,116.95,117.01,116.95,117.0,900.0,104.6318,104.6855,104.6318,104.6765,900.0
2019-06-24 12:50:00,117.02,117.05,116.97,117.0,1941.0,104.6944,104.7213,104.6497,104.6765,1941.0
2019-06-24 12:55:00,117.0,117.05,116.97,116.98,2321.0,104.6765,104.7213,104.6497,104.6587,2321.0
2019-06-24 13:00:00,117.0,117.05,116.99,116.99,1243.0,104.6765,104.7213,104.6676,104.6676,1243.0
2019-06-24 13:05:00,117.0,117.02,116.97,117.0,12164.0,104.6765,104.6944,104.6497,104.6765,12164.0
2019-06-24 13:10:00,117.02,117.09,117.02,117.07,4449.0,104.6944,104.7571,104.6944,104.7392,4449.0
2019-06-24 13:15:00,117.08,117.13,117.06,117.1,3082.0,104.7481,104.7929,104.7302,104.766,3082.0
2019-06-24 13:20:00,117.11,117.13,117.0,117.04,2606.0,104.775,104.7929,104.6765,104.7123,2606.0
2019-06-24 13:25:00,117.04,117.2,117.01,117.14,4446.0,104.7123,104.8555,104.6855,104.8018,4446.0
2019-06-24 13:30:00,117.12,117.17,117.11,117.15,1130.0,104.7839,104.8286,104.775,104.8107,1130.0
2019-06-24 13:35:00,117.12,117.21,117.1,117.21,2370.0,104.7839,104.8644,104.766,104.8644,2370.0
2019-06-24 13:40:00,117.2,117.23,117.18,117.2,3828.0,104.8555,104.8823,104.8376,104.8555,3828.0
2019-06-24 13:45:00,117.18,117.18,117.09,117.12,3800.0,104.8376,104.8376,104.7571,104.7839,3800.0
2019-06-24 13:50:00,117.08,117.08,117.0,117.02,3836.0,104.7481,104.7481,104.6765,104.6944,3836.0
2019-06-24 13:55:00,117.02,117.12,117.02,117.11,4072.0,104.6944,104.7839,104.6944,104.775,4072.0
2019-06-24 14:00:00,117.09,117.13,117.08,117.11,3520.0,104.7571,104.7929,104.7481,104.775,3520.0
2019-06-24 14:05:00,117.12,117.13,117.03,117.03,3700.0,104.7839,104.7929,104.7034,104.7034,3700.0
2019-06-24 14:10:00,117.03,117.05,117.03,117.04,1154.0,104.7034,104.7213,104.7034,104.7123,1154.0
2019-06-24 14:15:00,117.03,117.06,116.95,116.96,3118.0,104.7034,104.7302,104.6318,104.6408,3118.0
2019-06-24 14:20:00,116.93,117.01,116.91,117.01,3180.0,104.6139,104.6855,104.596,104.6855,3180.0
2019-06-24 14:25:00,117.0,117.05,116.98,117.05,2987.0,104.6765,104.7213,104.6587,104.7213,2987.0
2019-06-24 14:30:00,117.06,117.1,117.04,117.08,5300.0,104.7302,104.766,104.7123,104.7481,5300.0
2019-06-24 14:35:00,117.08,117.09,117.03,117.07,3100.0,104.7481,104.7571,104.7034,104.7392,3100.0
2019-06-24 14:40:00,117.07,117.08,117.03,117.04,3983.0,104.7392,104.7481,104.7034,104.7123,3983.0
2019-06-24 14:45:00,117.05,117.11,117.04,117.1,4001.0,104.7213,104.775,104.7123,104.766,4001.0
2019-06-24 14:50:00,117.11,117.16,117.1,117.12,3416.0,104.775,104.8197,104.766,104.7839,3416.0
2019-06-24 14:55:00,117.13,117.16,117.07,117.08,4988.0,104.7929,104.8197,104.7392,104.7481,4988.0
2019-06-24 15:00:00,117.07,117.09,117.01,117.05,7052.0,104.7392,104.7571,104.6855,104.7213,7052.0
2019-06-24 15:05:00,117.06,117.09,116.99,117.03,5196.0,104.7302,104.7571,104.6676,104.7034,5196.0
2019-06-24 15:10:00,117.03,117.08,116.98,117.07,6962.0,104.7034,104.7481,104.6587,104.7392,6962.0
2019-06-24 15:15:00,117.08,117.09,116.97,116.98,3798.0,104.7481,104.7571,104.6497,104.6587,3798.0
2019-06-24 15:20:00,116.98,117.06,116.98,117.01,6346.0,104.6587,104.7302,104.6587,104.6855,6346.0
2019-06-24 15:25:00,117.01,117.04,116.97,117.01,4415.0,104.6855,104.7123,104.6497,104.6855,4415.0
2019-06-24 15:30:00,116.99,117.0,116.86,116.87,6302.0,104.6676,104.6765,104.5513,104.5602,6302.0
2019-06-24 15:35:00,116.87,116.95,116.86,116.94,10313.0,104.5602,104.6318,104.5513,104.6229,10313.0
2019-06-24 15:40:00,116.93,116.97,116.9,116.95,11320.0,104.6139,104.6497,104.5871,104.6318,11320.0
2019-06-24 15:45:00,116.95,116.95,116.84,116.87,15994.0,104.6318,104.6318,104.5334,104.5602,15994.0
2019-06-24 15:50:00,116.86,116.89,116.8,116.86,19326.0,104.5513,104.5781,104.4976,104.5513,19326.0
2019-06-24 15:55:00,116.86,116.92,116.65,116.87,59459.0,104.5513,104.605,104.3634,104.5602,59459.0
2019-06-25 09:30:00,117.02,117.07,116.0,116.16,32196.0,104.6944,104.7392,103.7819,103.925,32196.0
2019-06-25 09:35:00,116.06,116.53,116.06,116.35,5640.0,103.8356,104.256,103.8356,104.095,5640.0
2019-06-25 09:40:00,116.17,116.28,115.5,115.84,21894.0,103.934,104.0324,103.3345,103.6387,21894.0
2019-06-25 09:45:00,115.98,116.35,115.95,116.22,3328.0,103.764,104.095,103.7371,103.9787,3328.0
2019-06-25 09:50:00,116.23,116.45,116.16,116.36,4429.0,103.9876,104.1845,103.925,104.104,4429.0
2019-06-25 09:55:00,116.38,116.38,116.2,116.25,1801.0,104.1218,104.1218,103.9608,104.0055,1801.0
2019-06-25 10:00:00,116.37,116.4,116.31,116.39,2150.0,104.1129,104.1397,104.0592,104.1308,2150.0
2019-06-25 10:05:00,116.42,116.52,116.35,116.52,2200.0,104.1576,104.2471,104.095,104.2471,2200.0
2019-06-25 10:10:00,116.54,116.57,116.44,116.49,4703.0,104.265,104.2918,104.1755,104.2203,4703.0
2019-06-25 10:15:00,116.45,116.55,116.28,116.35,4089.0,104.1845,104.2739,104.0324,104.095,4089.0
2019-06-25 10:20:00,116.33,116.33,115.99,116.03,27270.0,104.0771,104.0771,103.7729,103.8087,27270.0
2019-06-25 10:25:00,116.03,116.37,116.03,116.35,12682.0,103.8087,104.1129,103.8087,104.095,12682.0
2019-06-25 10:30:00,116.35,116.48,116.34,116.44,3200.0,104.095,104.2113,104.0861,104.1755,3200.0
2019-06-25 10:35:00,116.44,116.44,116.28,116.33,2760.0,104.1755,104.1755,104.0324,104.0771,2760.0
2019-06-25 10:40:00,116.42,116.56,116.39,116.55,3182.0,104.1576,104.2829,104.1308,104.2739,3182.0
2019-06-25 10:45:00,116.66,116.68,116.4,116.41,26861.0,104.3724,104.3902,104.1397,104.1487,26861.0
2019-06-25 10:50:00,116.48,116.65,116.47,116.57,6573.0,104.2113,104.3634,104.2024,104.2918,6573.0
2019-06-25 10:55:00,116.54,116.84,116.53,116.8,3420.0,104.265,104.5334,104.256,104.4976,3420.0
2019-06-25 11:00:00,116.83,116.87,116.77,116.84,3171.0,104.5244,104.5602,104.4708,104.5334,3171.0
2019-06-25 11:05:00,116.83,116.85,116.76,116.8,2803.0,104.5244,104.5423,104.4618,104.4976,2803.0
2019-06-25 11:10:00,116.82,116.83,116.7,116.76,5966.0,104.5155,104.5244,104.4081,104.4618,5966.0
2019-06-25 11:15:00,116.75,116.94,116.75,116.92,2601.0,104.4529,104.6229,104.4529,104.605,2601.0
2019-06-25 11:20:00,116.89,116.95,116.89,116.9,2590.0,104.5781,104.6318,104.5781,104.5871,2590.0
2019-06-25 11:25:00,116.93,116.94,116.89,116.89,2358.0,104.6139,104.6229,104.5781,104.5781,2358.0
2019-06-25 11:30:00,116.91,116.97,116.87,116.9,4515.0,104.596,104.6497,104.5602,104.5871,4515.0
2019-06-25 11:35:00,116.86,116.88,116.81,116.88,3141.0,104.5513,104.5692,104.5066,104.5692,3141.0
2019-06-25 11:40:00,116.91,116.96,116.9,116.96,2809.0,104.596,104.6408,104.5871,104.6408,2809.0
2019-06-25 11:45:00,116.97,116.97,116.85,116.87,2311.0,104.6497,104.6497,104.5423,104.5602,2311.0
2019-06-25 11:50:00,116.86,116.92,116.85,116.87,2710.0,104.5513,104.605,104.5423,104.5602,2710.0
2019-06-25 11:55:00,116.87,116.92,116.85,116.92,2877.0,104.5602,104.605,104.5423,104.605,2877.0
2019-06-25 12:00:00,116.93,116.93,116.79,116.84,3204.0,104.6139,104.6139,104.4887,104.5334,3204.0
2019-06-25 12:05:00,116.84,116.89,116.79,116.86,2800.0,104.5334,104.5781,104.4887,104.5513,2800.0
2019-06-25 12:10:00,116.83,116.88,116.82,116.88,2000.0,104.5244,104.5692,104.5155,104.5692,2000.0
2019-06-25 12:15:00,116.88,116.88,116.79,116.85,1821.0,104.5692,104.5692,104.4887,104.5423,1821.0
2019-06-25 12:20:00,116.85,116.86,116.79,116.86,4604.0,104.5423,104.5513,104.4887,104.5513,4604.0
2019-06-25 12:25:00,116.87,116.89,116.81,116.86,3617.0,104.5602,104.5781,104.5066,104.5513,3617.0
2019-06-25 12:30:00,116.88,116.9,116.77,116.78,1929.0,104.5692,104.5871,104.4708,104.4797,1929.0
2019-06-25 12:35:00,116.79,116.79,116.56,116.56,2700.0,104.4887,104.4887,104.2829,104.2829,2700.0
2019-06-25 12:40:00,116.6,116.6,116.45,116.45,5300.0,104.3187,104.3187,104.1845,104.1845,5300.0
2019-06-25 12:45:00,116.46,116.46,116.19,116.21,11279.0,104.1934,104.1934,103.9519,103.9698,11279.0
2019-06-25 12:50:00,116.22,116.44,116.13,116.44,6741.0,103.9787,104.1755,103.8982,104.1755,6741.0
2019-06-25 12:55:00,116.47,116.54,116.39,116.4,3100.0,104.2024,104.265,104.1308,104.1397,3100.0
2019-06-25 13:00:00,116.39,116.39,116.2,116.3,3951.0,104.1308,104.1308,103.9608,104.0503,3951.0
2019-06-25 13:05:00,116.34,116.34,116.23,116.31,2458.0,104.0861,104.0861,103.9876,104.0592,2458.0
2019-06-25 13:10:00,116.28,116.37,116.28,116.33,1340.0,104.0324,104.1129,104.0324,104.0771,1340.0
2019-06-25 13:15:00,116.35,116.35,116.25,116.33,2392.0,104.095,104.095,104.0055,104.0771,2392.0
2019-06-25 13:20:00,116.33,116.33,116.24,116.27,2436.0,104.0771,104.0771,103.9966,104.0234,2436.0
2019-06-25 13:25:00,116.29,116.42,116.24,116.4,2380.0,104.0413,104.1576,103.9966,104.1397,2380.0
2019-06-25 13:30:00,116.39,116.48,116.37,116.48,1608.0,104.1308,104.2113,104.1129,104.2113,1608.0
2019-06-25 13:35:00,116.58,116.58,116.48,116.54,1452.0,104.3008,104.3008,104.2113,104.265,1452.0
2019-06-25 13:40:00,116.55,116.58,116.45,116.5,2685.0,104.2739,104.3008,104.1845,104.2292,2685.0
2019-06-25 13:45:00,116.5,116.55,116.5,116.5,1300.0,104.2292,104.2739,104.2292,104.2292,1300.0
2019-06-25 13:50:00,116.5,116.54,116.48,116.48,2200.0,104.2292,104.265,104.2113,104.2113,2200.0
2019-06-25 13:55:00,116.46,116.52,116.42,116.42,1906.0,104.1934,104.2471,104.1576,104.1576,1906.0
2019-06-25 14:00:00,116.39,116.45,116.33,116.34,2472.0,104.1308,104.1845,104.0771,104.0861,2472.0
2019-06-25 14:05:00,116.33,116.43,116.26,116.43,5725.0,104.0771,104.1666,104.0145,104.1666,5725.0
2019-06-25 14:10:00,116.42,116.51,116.42,116.51,2090.0,104.1576,104.2382,104.1576,104.2382,2090.0
2019-06-25 14:15:00,116.54,116.67,116.53,116.58,2903.0,104.265,104.3813,104.256,104.3008,2903.0
2019-06-25 14:20:00,116.56,116.59,116.52,116.53,4423.0,104.2829,104.3097,104.2471,104.256,4423.0
2019-06-25 14:25:00,116.51,116.56,116.47,116.49,2036.0,104.2382,104.2829,104.2024,104.2203,2036.0
2019-06-25 14:30:00,116.49,116.5,116.41,116.45,3035.0,104.2203,104.2292,104.1487,104.1845,3035.0
2019-06-25 14:35:00,116.42,116.42,116.31,116.32,3243.0,104.1576,104.1576,104.0592,104.0682,3243.0
2019-06-25 14:40:00,116.32,116.37,116.32,116.35,1992.0,104.0682,104.1129,104.0682,104.095,1992.0
2019-06-25 14:45:00,116.33,116.45,116.31,116.41,1908.0,104.0771,104.1845,104.0592,104.1487,1908.0
2019-06-25 14:50:00,116.41,116.46,116.38,116.44,4715.0,104.1487,104.1934,104.1218,104.1755,4715.0
2019-06-25 14:55:00,116.44,116.55,116.43,116.55,1900.0,104.1755,104.2739,104.1666,104.2739,1900.0
2019-06-25 15:00:00,116.53,116.57,116.53,116.56,2117.0,104.256,104.2918,104.256,104.2829,2117.0
2019-06-25 15:05:00,116.58,116.64,116.58,116.64,3238.0,104.3008,104.3545,104.3008,104.3545,3238.0
2019-06-25 15:10:00,116.64,116.65,116.4,116.4,3219.0,104.3545,104.3634,104.1397,104.1397,3219.0
2019-06-25 15:15:00,116.4,116.41,116.33,116.37,1400.0,104.1397,104.1487,104.0771,104.1129,1400.0
2019-06-25 15:20:00,116.31,116.48,116.31,116.46,7150.0,104.0592,104.2113,104.0592,104.1934,7150.0
2019-06-25 15:25:00,116.46,116.46,116.25,116.32,12150.0,104.1934,104.1934,104.0055,104.0682,12150.0
2019-06-25 15:30:00,116.3,116.33,116.07,116.25,20131.0,104.0503,104.0771,103.8445,104.0055,20131.0
2019-06-25 15:35:00,116.23,116.37,116.22,116.31,4651.0,103.9876,104.1129,103.9787,104.0592,4651.0
2019-06-25 15:40:00,116.25,116.29,116.15,116.17,8170.0,104.0055,104.0413,103.9161,103.934,8170.0
2019-06-25 15:45:00,116.19,116.24,116.06,116.18,8579.0,103.9519,103.9966,103.8356,103.9429,8579.0
2019-06-25 15:50:00,116.16,116.26,116.11,116.25,11432.0,103.925,104.0145,103.8803,104.0055,11432.0
2019-06-25 15:55:00,116.2,116.35,116.13,116.24,31885.0,103.9608,104.095,103.8982,103.9966,31885.0
2019-06-26 09:30:00,116.19,116.6,115.74,115.92,9283.0,103.9519,104.3187,103.5493,103.7103,9283.0
2019-06-26 09:35:00,115.97,116.38,115.94,116.14,2894.0,103.755,104.1218,103.7282,103.9071,2894.0
2019-06-26 09:40:00,116.18,116.32,116.18,116.26,1350.0,103.9429,104.0682,103.9429,104.0145,1350.0
2019-06-26 09:45:00,116.3,116.3,116.09,116.16,3986.0,104.0503,104.0503,103.8624,103.925,3986.0
2019-06-26 09:50:00,116.24,116.35,116.2,116.32,3330.0,103.9966,104.095,103.9608,104.0682,3330.0
2019-06-26 09:55:00,116.41,116.52,116.21,116.48,3100.0,104.1487,104.2471,103.9698,104.2113,3100.0
2019-06-26 10:00:00,116.43,116.46,116.12,116.12,6210.0,104.1666,104.1934,103.8892,103.8892,6210.0
2019-06-26 10:05:00,116.18,116.24,116.02,116.24,5723.0,103.9429,103.9966,103.7998,103.9966,5723.0
2019-06-26 10:10:00,116.17,116.19,116.07,116.15,1000.0,103.934,103.9519,103.8445,103.9161,1000.0
2019-06-26 10:15:00,116.14,116.14,115.95,115.95,1500.0,103.9071,103.9071,103.7371,103.7371,1500.0
2019-06-26 10:20:00,116.05,116.08,115.81,115.86,6258.0,103.8266,103.8534,103.6119,103.6566,6258.0
2019-06-26 10:25:00,115.87,116.02,115.87,116.01,2300.0,103.6656,103.7998,103.6656,103.7908,2300.0
2019-06-26 10:30:00,115.91,115.92,115.65,115.66,2100.0,103.7014,103.7103,103.4687,103.4777,2100.0
2019-06-26 10:35:00,115.67,115.67,115.53,115.55,2214.0,103.4866,103.4866,103.3614,103.3793,2214.0
2019-06-26 10:40:00,115.53,115.57,115.44,115.5,2654.0,103.3614,103.3972,103.2809,103.3345,2654.0
2019-06-26 10:45:00,115.4,115.43,115.31,115.31,2984.0,103.2451,103.2719,103.1645,103.1645,2984.0
2019-06-26 10:50:00,115.29,115.61,115.29,115.42,7886.0,103.1467,103.433,103.1467,103.263,7886.0
2019-06-26 10:55:00,115.39,115.6,115.38,115.6,2400.0,103.2361,103.424,103.2272,103.424,2400.0
2019-06-26 11:00:00,115.57,115.58,115.48,115.48,2194.0,103.3972,103.4061,103.3166,103.3166,2194.0
2019-06-26 11:05:00,115.47,115.59,115.43,115.57,5911.0,103.3077,103.4151,103.2719,103.3972,5911.0
2019-06-26 11:10:00,115.65,115.76,115.63,115.65,6800.0,103.4687,103.5672,103.4508,103.4687,6800.0
2019-06-26 11:15:00,115.69,115.72,115.56,115.56,2004.0,103.5045,103.5314,103.3882,103.3882,2004.0
2019-06-26 11:20:00,115.53,115.53,115.44,115.52,7951.0,103.3614,103.3614,103.2809,103.3524,7951.0
2019-06-26 11:25:00,115.49,115.68,115.48,115.68,3704.0,103.3256,103.4956,103.3166,103.4956,3704.0
2019-06-26 11:30:00,115.7,115.77,115.58,115.62,2769.0,103.5135,103.5761,103.4061,103.4419,2769.0
2019-06-26 11:35:00,115.58,115.64,115.58,115.62,1083.0,103.4061,103.4598,103.4061,103.4419,1083.0
2019-06-26 11:40:00,115.62,115.62,115.49,115.54,1800.0,103.4419,103.4419,103.3256,103.3703,1800.0
2019-06-26 11:45:00,115.48,115.65,115.48,115.64,1845.0,103.3166,103.4687,103.3166,103.4598,1845.0
2019-06-26 11:50:00,115.56,115.6,115.5,115.52,1400.0,103.3882,103.424,103.3345,103.3524,1400.0
2019-06-26 11:55:00,115.5,115.53,115.46,115.52,2741.0,103.3345,103.3614,103.2987,103.3524,2741.0
2019-06-26 12:00:00,115.57,115.57,115.48,115.51,1173.0,103.3972,103.3972,103.3166,103.3435,1173.0
2019-06-26 12:05:00,115.51,115.62,115.48,115.62,3378.0,103.3435,103.4419,103.3166,103.4419,3378.0
2019-06-26 12:10:00,115.64,115.69,115.63,115.66,2171.0,103.4598,103.5045,103.4508,103.4777,2171.0
2019-06-26 12:15:00,115.63,115.68,115.6,115.6,1228.0,103.4508,103.4956,103.424,103.424,1228.0
2019-06-26 12:20:00,115.59,115.59,115.56,115.56,1328.0,103.4151,103.4151,103.3882,103.3882,1328.0
2019-06-26 12:25:00,115.59,115.68,115.57,115.62,2390.0,103.4151,103.4956,103.3972,103.4419,2390.0
2019-06-26 12:30:00,115.59,115.65,115.58,115.64,2904.0,103.4151,103.4687,103.4061,103.4598,2904.0
2019-06-26 12:35:00,115.65,115.67,115.61,115.64,2234.0,103.4687,103.4866,103.433,103.4598,2234.0
2019-06-26 12:40:00,115.64,115.68,115.62,115.68,4635.0,103.4598,103.4956,103.4419,103.4956,4635.0
2019-06-26 12:45:00,115.66,115.7,115.6,115.61,3258.0,103.4777,103.5135,103.424,103.433,3258.0
2019-06-26 12:50:00,115.64,115.68,115.5,115.68,3122.0,103.4598,103.4956,103.3345,103.4956,3122.0
2019-06-26 12:55:00,115.73,115.74,115.68,115.72,1624.0,103.5403,103.5493,103.4956,103.5314,1624.0
2019-06-26 13:00:00,115.69,115.71,115.65,115.65,950.0,103.5045,103.5224,103.4687,103.4687,950.0
2019-06-26 13:05:00,115.65,115.66,115.58,115.58,1278.0,103.4687,103.4777,103.4061,103.4061,1278.0
2019-06-26 13:10:00,115.56,115.59,115.48,115.53,2780.0,103.3882,103.4151,103.3166,103.3614,2780.0
2019-06-26 13:15:00,115.52,115.58,115.5,115.57,9323.0,103.3524,103.4061,103.3345,103.3972,9323.0
2019-06-26 13:20:00,115.58,115.65,115.58,115.65,3401.0,103.4061,103.4687,103.4061,103.4687,3401.0
2019-06-26 13:25:00,115.63,115.66,115.59,115.63,5681.0,103.4508,103.4777,103.4151,103.4508,5681.0
2019-06-26 13:30:00,115.61,115.62,115.56,115.57,1200.0,103.433,103.4419,103.3882,103.3972,1200.0
2019-06-26 13:35:00,115.6,115.66,115.58,115.66,12403.0,103.424,103.4777,103.4061,103.4777,12403.0
2019-06-26 13:40:00,115.68,115.68,115.49,115.58,3905.0,103.4956,103.4956,103.3256,103.4061,3905.0
2019-06-26 13:45:00,115.56,115.6,115.53,115.59,2676.0,103.3882,103.424,103.3614,103.4151,2676.0
2019-06-26 13:50:00,115.6,115.62,115.51,115.51,3212.0,103.424,103.4419,103.3435,103.3435,3212.0
2019-06-26 13:55:00,115.56,115.6,115.54,115.56,1819.0,103.3882,103.424,103.3703,103.3882,1819.0
2019-06-26 14:00:00,115.58,115.6,115.54,115.58,4886.0,103.4061,103.424,103.3703,103.4061,4886.0
2019-06-26 14:05:00,115.59,115.69,115.59,115.67,5622.0,103.4151,103.5045,103.4151,103.4866,5622.0
2019-06-26 14:10:00,115.6,115.65,115.55,115.61,2600.0,103.424,103.4687,103.3793,103.433,2600.0
2019-06-26 14:15:00,115.63,115.67,115.6,115.67,4158.0,103.4508,103.4866,103.424,103.4866,4158.0
2019-06-26 14:20:00,115.68,115.74,115.67,115.7,4627.0,103.4956,103.5493,103.4866,103.5135,4627.0
2019-06-26 14:25:00,115.73,115.82,115.68,115.82,5239.0,103.5403,103.6208,103.4956,103.6208,5239.0
2019-06-26 14:30:00,115.82,115.83,115.71,115.74,4665.0,103.6208,103.6298,103.5224,103.5493,4665.0
2019-06-26 14:35:00,115.72,115.72,115.63,115.66,4459.0,103.5314,103.5314,103.4508,103.4777,4459.0
2019-06-26 14:40:00,115.68,115.69,115.57,115.6,2889.0,103.4956,103.5045,103.3972,103.424,2889.0
2019-06-26 14:45:00,115.62,115.73,115.61,115.71,5973.0,103.4419,103.5403,103.433,103.5224,5973.0
2019-06-26 14:50:00,115.7,115.72,115.58,115.62,3256.0,103.5135,103.5314,103.4061,103.4419,3256.0
2019-06-26 14:55:00,115.65,115.77,115.65,115.77,2622.0,103.4687,103.5761,103.4687,103.5761,2622.0
2019-06-26 15:00:00,115.78,115.85,115.73,115.76,7038.0,103.585,103.6477,103.5403,103.5672,7038.0
2019-06-26 15:05:00,115.78,115.78,115.66,115.73,6374.0,103.585,103.585,103.4777,103.5403,6374.0
2019-06-26 15:10:00,115.73,115.83,115.72,115.8,5812.0,103.5403,103.6298,103.5314,103.6029,5812.0
2019-06-26 15:15:00,115.81,115.81,115.69,115.74,4558.0,103.6119,103.6119,103.5045,103.5493,4558.0
2019-06-26 15:20:00,115.71,115.76,115.69,115.73,5903.0,103.5224,103.5672,103.5045,103.5403,5903.0
2019-06-26 15:25:00,115.73,115.77,115.71,115.72,3353.0,103.5403,103.5761,103.5224,103.5314,3353.0
2019-06-26 15:30:00,115.69,115.74,115.63,115.64,9229.0,103.5045,103.5493,103.4508,103.4598,9229.0
2019-06-26 15:35:00,115.64,115.78,115.64,115.74,17393.0,103.4598,103.585,103.4598,103.5493,17393.0
2019-06-26 15:40:00,115.73,115.81,115.69,115.78,13784.0,103.5403,103.6119,103.5045,103.585,13784.0
2019-06-26 15:45:00,115.77,115.83,115.7,115.78,16639.0,103.5761,103.6298,103.5135,103.585,16639.0
2019-06-26 15:50:00,115.77,115.77,115.57,115.59,30272.0,103.5761,103.5761,103.3972,103.4151,30272.0
2019-06-26 15:55:00,115.59,115.64,115.49,115.53,56262.0,103.4151,103.4598,103.3256,103.3614,56262.0
2019-06-27 09:30:00,116.21,116.28,116.01,116.28,23344.0,103.9698,104.0324,103.7908,104.0324,23344.0
2019-06-27 09:35:00,116.18,116.5,116.13,116.49,2801.0,103.9429,104.2292,103.8982,104.2203,2801.0
2019-06-27 09:40:00,116.44,116.44,116.36,116.36,541.0,104.1755,104.1755,104.104,104.104,541.0
2019-06-27 09:45:00,116.29,116.4,116.28,116.4,1100.0,104.0413,104.1397,104.0324,104.1397,1100.0
2019-06-27 09:50:00,116.41,116.53,116.32,116.32,1551.0,104.1487,104.256,104.0682,104.0682,1551.0
2019-06-27 09:55:00,116.36,116.36,116.27,116.28,1467.0,104.104,104.104,104.0234,104.0324,1467.0
2019-06-27 10:00:00,116.28,116.28,115.98,115.98,6317.0,104.0324,104.0324,103.764,103.764,6317.0
2019-06-27 10:05:00,116.06,116.06,115.88,115.95,1955.0,103.8356,103.8356,103.6745,103.7371,1955.0
2019-06-27 10:10:00,115.98,116.03,115.87,115.87,2401.0,103.764,103.8087,103.6656,103.6656,2401.0
2019-06-27 10:15:00,115.87,116.04,115.83,116.04,2411.0,103.6656,103.8177,103.6298,103.8177,2411.0
2019-06-27 10:20:00,115.98,116.02,115.92,116.02,2442.0,103.764,103.7998,103.7103,103.7998,2442.0
2019-06-27 10:25:00,116.02,116.12,115.98,116.02,2610.0,103.7998,103.8892,103.764,103.7998,2610.0
2019-06-27 10:30:00,116.06,116.06,115.92,115.96,1900.0,103.8356,103.8356,103.7103,103.7461,1900.0
2019-06-27 10:35:00,115.92,115.92,115.84,115.84,900.0,103.7103,103.7103,103.6387,103.6387,900.0
2019-06-27 10:40:00,115.85,115.91,115.81,115.88,1016.0,103.6477,103.7014,103.6119,103.6745,1016.0
2019-06-27 10:45:00,115.86,115.96,115.77,115.96,1906.0,103.6566,103.7461,103.5761,103.7461,1906.0
2019-06-27 10:50:00,115.96,115.96,115.9,115.96,800.0,103.7461,103.7461,103.6924,103.7461,800.0
2019-06-27 10:55:00,115.94,115.97,115.94,115.97,200.0,103.7282,103.755,103.7282,103.755,200.0
2019-06-27 11:00:00,115.94,115.97,115.89,115.96,4922.0,103.7282,103.755,103.6835,103.7461,4922.0
2019-06-27 11:05:00,115.98,116.04,115.95,116.04,1400.0,103.764,103.8177,103.7371,103.8177,1400.0
2019-06-27 11:10:00,116.0,116.05,115.99,115.99,1600.0,103.7819,103.8266,103.7729,103.7729,1600.0
2019-06-27 11:15:00,115.99,116.02,115.79,115.89,7232.0,103.7729,103.7998,103.594,103.6835,7232.0
2019-06-27 11:20:00,115.92,115.98,115.86,115.86,3654.0,103.7103,103.764,103.6566,103.6566,3654.0
2019-06-27 11:25:00,115.85,115.93,115.84,115.89,2433.0,103.6477,103.7192,103.6387,103.6835,2433.0
2019-06-27 11:30:00,115.86,115.88,115.81,115.84,4972.0,103.6566,103.6745,103.6119,103.6387,4972.0
2019-06-27 11:35:00,115.88,116.03,115.86,116.03,2019.0,103.6745,103.8087,103.6566,103.8087,2019.0
2019-06-27 11:40:00,116.0,116.14,116.0,116.03,4950.0,103.7819,103.9071,103.7819,103.8087,4950.0
2019-06-27 11:45:00,116.01,116.04,115.94,116.0,3567.0,103.7908,103.8177,103.7282,103.7819,3567.0
2019-06-27 11:50:00,115.98,116.01,115.95,116.0,1500.0,103.764,103.7908,103.7371,103.7819,1500.0
2019-06-27 11:55:00,116.0,116.05,115.96,116.03,2024.0,103.7819,103.8266,103.7461,103.8087,2024.0
2019-06-27 12:00:00,116.03,116.03,115.93,115.94,2600.0,103.8087,103.8087,103.7192,103.7282,2600.0
2019-06-27 12:05:00,115.97,116.04,115.96,116.03,3526.0,103.755,103.8177,103.7461,103.8087,3526.0
2019-06-27 12:10:00,116.03,116.13,116.03,116.13,2155.0,103.8087,103.8982,103.8087,103.8982,2155.0
2019-06-27 12:15:00,116.08,116.11,116.04,116.06,1703.0,103.8534,103.8803,103.8177,103.8356,1703.0
2019-06-27 12:20:00,116.04,116.07,116.01,116.02,3503.0,103.8177,103.8445,103.7908,103.7998,3503.0
2019-06-27 12:25:00,116.02,116.03,116.0,116.01,800.0,103.7998,103.8087,103.7819,103.7908,800.0
2019-06-27 12:30:00,116.0,116.1,116.0,116.1,2288.0,103.7819,103.8713,103.7819,103.8713,2288.0
2019-06-27 12:35:00,116.12,116.12,116.08,116.08,2650.0,103.8892,103.8892,103.8534,103.8534,2650.0
2019-06-27 12:40:00,116.07,116.09,115.97,115.97,4038.0,103.8445,103.8624,103.755,103.755,4038.0
2019-06-27 12:45:00,115.96,115.97,115.92,115.92,2066.0,103.7461,103.755,103.7103,103.7103,2066.0
2019-06-27 12:50:00,115.93,115.95,115.9,115.9,3529.0,103.7192,103.7371,103.6924,103.6924,3529.0
2019-06-27 12:55:00,115.91,115.93,115.89,115.92,2300.0,103.7014,103.7192,103.6835,103.7103,2300.0
2019-06-27 13:00:00,115.93,115.93,115.89,115.91,2386.0,103.7192,103.7192,103.6835,103.7014,2386.0
2019-06-27 13:05:00,115.91,115.94,115.88,115.88,1830.0,103.7014,103.7282,103.6745,103.6745,1830.0
2019-06-27 13:10:00,115.87,115.9,115.84,115.9,2087.0,103.6656,103.6924,103.6387,103.6924,2087.0
2019-06-27 13:15:00,115.86,115.88,115.73,115.75,6216.0,103.6566,103.6745,103.5403,103.5582,6216.0
2019-06-27 13:20:00,115.75,115.79,115.74,115.75,8646.0,103.5582,103.594,103.5493,103.5582,8646.0
2019-06-27 13:25:00,115.75,115.8,115.75,115.75,4427.0,103.5582,103.6029,103.5582,103.5582,4427.0
2019-06-27 13:30:00,115.77,115.87,115.77,115.87,4966.0,103.5761,103.6656,103.5761,103.6656,4966.0
2019-06-27 13:35:00,115.87,116.05,115.87,115.92,7222.0,103.6656,103.8266,103.6656,103.7103,7222.0
2019-06-27 13:40:00,115.95,115.95,115.87,115.9,3081.0,103.7371,103.7371,103.6656,103.6924,3081.0
2019-06-27 13:45:00,115.89,116.03,115.89,116.01,1217.0,103.6835,103.8087,103.6835,103.7908,1217.0
2019-06-27 13:50:00,116.01,116.05,116.0,116.03,4397.0,103.7908,103.8266,103.7819,103.8087,4397.0
2019-06-27 13:55:00,116.02,116.05,115.87,115.87,5197.0,103.7998,103.8266,103.6656,103.6656,5197.0
2019-06-27 14:00:00,115.88,115.94,115.88,115.91,3249.0,103.6745,103.7282,103.6745,103.7014,3249.0
2019-06-27 14:05:00,115.88,115.92,115.84,115.9,1797.0,103.6745,103.7103,103.6387,103.6924,1797.0
2019-06-27 14:10:00,115.92,115.95,115.89,115.92,2430.0,103.7103,103.7371,103.6835,103.7103,2430.0
2019-06-27 14:15:00,115.93,115.94,115.86,115.87,1200.0,103.7192,103.7282,103.6566,103.6656,1200.0
2019-06-27 14:20:00,115.89,115.93,115.87,115.88,2907.0,103.6835,103.7192,103.6656,103.6745,2907.0
2019-06-27 14:25:00,115.88,115.94,115.88,115.92,1268.0,103.6745,103.7282,103.6745,103.7103,1268.0
2019-06-27 14:30:00,115.92,115.96,115.88,115.96,5849.0,103.7103,103.7461,103.6745,103.7461,5849.0
2019-06-27 14:35:00,115.93,115.96,115.91,115.96,1700.0,103.7192,103.7461,103.7014,103.7461,1700.0
2019-06-27 14:40:00,115.96,116.01,115.94,115.99,3672.0,103.7461,103.7908,103.7282,103.7729,3672.0
2019-06-27 14:45:00,116.0,116.01,115.96,116.0,1904.0,103.7819,103.7908,103.7461,103.7819,1904.0
2019-06-27 14:50:00,116.0,116.05,115.98,116.0,7056.0,103.7819,103.8266,103.764,103.7819,7056.0
2019-06-27 14:55:00,116.0,116.0,115.87,115.91,2713.0,103.7819,103.7819,103.6656,103.7014,2713.0
2019-06-27 15:00:00,115.93,116.01,115.93,115.95,4014.0,103.7192,103.7908,103.7192,103.7371,4014.0
2019-06-27 15:05:00,115.94,115.94,115.85,115.89,1958.0,103.7282,103.7282,103.6477,103.6835,1958.0
2019-06-27 15:10:00,115.91,115.97,115.87,115.95,3405.0,103.7014,103.755,103.6656,103.7371,3405.0
2019-06-27 15:15:00,115.95,115.95,115.89,115.93,3077.0,103.7371,103.7371,103.6835,103.7192,3077.0
2019-06-27 15:20:00,115.93,115.98,115.9,115.92,3818.0,103.7192,103.764,103.6924,103.7103,3818.0
2019-06-27 15:25:00,115.94,115.99,115.94,115.96,4069.0,103.7282,103.7729,103.7282,103.7461,4069.0
2019-06-27 15:30:00,115.95,115.95,115.9,115.93,3399.0,103.7371,103.7371,103.6924,103.7192,3399.0
2019-06-27 15:35:00,115.93,116.06,115.92,116.0,10397.0,103.7192,103.8356,103.7103,103.7819,10397.0
2019-06-27 15:40:00,116.01,116.05,116.0,116.03,5630.0,103.7908,103.8266,103.7819,103.8087,5630.0
2019-06-27 15:45:00,116.03,116.04,115.99,116.03,9401.0,103.8087,103.8177,103.7729,103.8087,9401.0
2019-06-27 15:50:00,116.02,116.09,115.99,116.08,17350.0,103.7998,103.8624,103.7729,103.8534,17350.0
2019-06-27 15:55:00,116.09,116.15,115.86,115.91,56825.0,103.8624,103.9161,103.6566,103.7014,56825.0
2019-06-28 09:30:00,116.15,116.23,116.15,116.23,7211.0,103.9161,103.9876,103.9161,103.9876,7211.0
2019-06-28 09:35:00,116.36,116.46,116.27,116.27,2412.0,104.104,104.1934,104.0234,104.0234,2412.0
2019-06-28 09:40:00,116.21,116.29,116.21,116.23,900.0,103.9698,104.0413,103.9698,103.9876,900.0
2019-06-28 09:45:00,116.07,116.07,115.9,115.92,2139.0,103.8445,103.8445,103.6924,103.7103,2139.0
2019-06-28 09:50:00,115.73,115.78,115.69,115.78,620.0,103.5403,103.585,103.5045,103.585,620.0
2019-06-28 09:55:00,115.72,115.92,115.68,115.83,2000.0,103.5314,103.7103,103.4956,103.6298,2000.0
2019-06-28 10:00:00,115.9,116.1,115.83,116.03,4554.0,103.6924,103.8713,103.6298,103.8087,4554.0
2019-06-28 10:05:00,116.01,116.13,116.01,116.13,1551.0,103.7908,103.8982,103.7908,103.8982,1551.0
2019-06-28 10:10:00,116.21,116.24,116.08,116.21,3926.0,103.9698,103.9966,103.8534,103.9698,3926.0
2019-06-28 10:15:00,116.21,116.21,116.11,116.11,700.0,103.9698,103.9698,103.8803,103.8803,700.0
2019-06-28 10:20:00,116.1,116.13,116.02,116.13,1506.0,103.8713,103.8982,103.7998,103.8982,1506.0
2019-06-28 10:25:00,116.17,116.19,116.03,116.16,5126.0,103.934,103.9519,103.8087,103.925,5126.0
2019-06-28 10:30:00,116.17,116.18,116.07,116.09,6554.0,103.934,103.9429,103.8445,103.8624,6554.0
2019-06-28 10:35:00,116.13,116.13,115.9,115.9,4930.0,103.8982,103.8982,103.6924,103.6924,4930.0
2019-06-28 10:40:00,115.91,116.03,115.86,116.01,6745.0,103.7014,103.8087,103.6566,103.7908,6745.0
2019-06-28 10:45:00,116.02,116.08,115.98,116.0,3231.0,103.7998,103.8534,103.764,103.7819,3231.0
2019-06-28 10:50:00,116.01,116.02,115.89,115.92,2897.0,103.7908,103.7998,103.6835,103.7103,2897.0
2019-06-28 10:55:00,115.92,116.08,115.92,116.01,2832.0,103.7103,103.8534,103.7103,103.7908,2832.0
2019-06-28 11:00:00,116.02,116.04,115.92,115.92,4701.0,103.7998,103.8177,103.7103,103.7103,4701.0
2019-06-28 11:05:00,115.93,115.98,115.91,115.95,1100.0,103.7192,103.764,103.7014,103.7371,1100.0
2019-06-28 11:10:00,115.93,116.0,115.89,115.92,3731.0,103.7192,103.7819,103.6835,103.7103,3731.0
2019-06-28 11:15:00,115.96,115.99,115.91,115.98,2372.0,103.7461,103.7729,103.7014,103.764,2372.0
2019-06-28 11:20:00,115.95,116.03,115.93,115.94,8700.0,103.7371,103.8087,103.7192,103.7282,8700.0
2019-06-28 11:25:00,115.89,116.0,115.89,115.9,3232.0,103.6835,103.7819,103.6835,103.6924,3232.0
2019-06-28 11:30:00,115.89,116.04,115.88,116.0,6755.0,103.6835,103.8177,103.6745,103.7819,6755.0
2019-06-28 11:35:00,115.98,116.04,115.98,116.04,3116.0,103.764,103.8177,103.764,103.8177,3116.0
2019-06-28 11:40:00,116.05,116.17,116.04,116.13,6204.0,103.8266,103.934,103.8177,103.8982,6204.0
2019-06-28 11:45:00,116.13,116.13,116.04,116.1,3605.0,103.8982,103.8982,103.8177,103.8713,3605.0
2019-06-28 11:50:00,116.11,116.14,116.06,116.08,6585.0,103.8803,103.9071,103.8356,103.8534,6585.0
2019-06-28 11:55:00,116.11,116.14,116.04,116.04,6705.0,103.8803,103.9071,103.8177,103.8177,6705.0
2019-06-28 12:00:00,116.05,116.12,116.05,116.08,4984.0,103.8266,103.8892,103.8266,103.8534,4984.0
2019-06-28 12:05:00,116.07,116.15,116.07,116.13,4059.0,103.8445,103.9161,103.8445,103.8982,4059.0
2019-06-28 12:10:00,116.14,116.15,116.12,116.15,2100.0,103.9071,103.9161,103.8892,103.9161,2100.0
2019-06-28 12:15:00,116.13,116.13,116.09,116.12,2630.0,103.8982,103.8982,103.8624,103.8892,2630.0
2019-06-28 12:20:00,116.1,116.25,116.1,116.25,5150.0,103.8713,104.0055,103.8713,104.0055,5150.0
2019-06-28 12:25:00,116.28,116.33,116.12,116.21,18402.0,104.0324,104.0771,103.8892,103.9698,18402.0
2019-06-28 12:30:00,116.24,116.29,116.23,116.29,1533.0,103.9966,104.0413,103.9876,104.0413,1533.0
2019-06-28 12:35:00,116.28,116.33,116.26,116.31,3000.0,104.0324,104.0771,104.0145,104.0592,3000.0
2019-06-28 12:40:00,116.28,116.3,116.27,116.3,938.0,104.0324,104.0503,104.0234,104.0503,938.0
2019-06-28 12:45:00,116.29,116.35,116.27,116.34,4518.0,104.0413,104.095,104.0234,104.0861,4518.0
2019-06-28 12:50:00,116.34,116.37,116.27,116.27,4922.0,104.0861,104.1129,104.0234,104.0234,4922.0
2019-06-28 12:55:00,116.26,116.27,116.21,116.21,1800.0,104.0145,104.0234,103.9698,103.9698,1800.0
2019-06-28 13:00:00,116.22,116.23,116.18,116.23,5912.0,103.9787,103.9876,103.9429,103.9876,5912.0
2019-06-28 13:05:00,116.22,116.22,116.17,116.17,2300.0,103.9787,103.9787,103.934,103.934,2300.0
2019-06-28 13:10:00,116.18,116.2,116.12,116.12,1800.0,103.9429,103.9608,103.8892,103.8892,1800.0
2019-06-28 13:15:00,116.11,116.11,116.08,116.08,3979.0,103.8803,103.8803,103.8534,103.8534,3979.0
2019-06-28 13:20:00,116.06,116.12,116.05,116.1,3344.0,103.8356,103.8892,103.8266,103.8713,3344.0
2019-06-28 13:25:00,116.08,116.09,116.01,116.04,1600.0,103.8534,103.8624,103.7908,103.8177,1600.0
2019-06-28 13:30:00,116.01,116.08,116.01,116.08,5350.0,103.7908,103.8534,103.7908,103.8534,5350.0
2019-06-28 13:35:00,116.07,116.11,116.05,116.05,4425.0,103.8445,103.8803,103.8266,103.8266,4425.0
2019-06-28 13:40:00,116.03,116.05,116.01,116.04,2279.0,103.8087,103.8266,103.7908,103.8177,2279.0
2019-06-28 13:45:00,116.02,116.05,115.94,115.96,6011.0,103.7998,103.8266,103.7282,103.7461,6011.0
2019-06-28 13:50:00,115.96,115.99,115.89,115.98,3774.0,103.7461,103.7729,103.6835,103.764,3774.0
2019-06-28 13:55:00,115.96,115.98,115.92,115.92,2435.0,103.7461,103.764,103.7103,103.7103,2435.0
2019-06-28 14:00:00,115.92,115.93,115.89,115.91,2300.0,103.7103,103.7192,103.6835,103.7014,2300.0
2019-06-28 14:05:00,115.93,115.97,115.93,115.97,3853.0,103.7192,103.755,103.7192,103.755,3853.0
2019-06-28 14:10:00,115.97,116.04,115.97,116.02,7074.0,103.755,103.8177,103.755,103.7998,7074.0
2019-06-28 14:15:00,116.0,116.07,116.0,116.07,7688.0,103.7819,103.8445,103.7819,103.8445,7688.0
2019-06-28 14:20:00,116.09,116.13,116.02,116.02,6350.0,103.8624,103.8982,103.7998,103.7998,6350.0
2019-06-28 14:25:00,116.05,116.06,116.05,116.05,3413.0,103.8266,103.8356,103.8266,103.8266,3413.0
2019-06-28 14:30:00,116.04,116.06,116.02,116.06,3395.0,103.8177,103.8356,103.7998,103.8356,3395.0
2019-06-28 14:35:00,116.04,116.06,116.0,116.03,6021.0,103.8177,103.8356,103.7819,103.8087,6021.0
2019-06-28 14:40:00,116.03,116.04,116.0,116.0,4585.0,103.8087,103.8177,103.7819,103.7819,4585.0
2019-06-28 14:45:00,116.0,116.09,115.99,116.06,4275.0,103.7819,103.8624,103.7729,103.8356,4275.0
2019-06-28 14:50:00,116.07,116.09,115.98,116.03,3850.0,103.8445,103.8624,103.764,103.8087,3850.0
2019-06-28 14:55:00,116.02,116.04,115.99,116.0,5007.0,103.7998,103.8177,103.7729,103.7819,5007.0
2019-06-28 15:00:00,116.0,116.01,115.96,116.0,3407.0,103.7819,103.7908,103.7461,103.7819,3407.0
2019-06-28 15:05:00,116.0,116.02,115.94,115.98,4700.0,103.7819,103.7998,103.7282,103.764,4700.0
2019-06-28 15:10:00,115.98,116.03,115.96,116.03,5512.0,103.764,103.8087,103.7461,103.8087,5512.0
2019-06-28 15:15:00,116.01,116.03,115.91,115.92,7963.0,103.7908,103.8087,103.7014,103.7103,7963.0
2019-06-28 15:20:00,115.95,116.09,115.92,116.09,8710.0,103.7371,103.8624,103.7103,103.8624,8710.0
2019-06-28 15:25:00,116.09,116.14,116.09,116.11,8518.0,103.8624,103.9071,103.8624,103.8803,8518.0
2019-06-28 15:30:00,116.13,116.17,116.08,116.17,8337.0,103.8982,103.934,103.8534,103.934,8337.0
2019-06-28 15:35:00,116.16,116.27,116.1,116.25,19243.0,103.925,104.0234,103.8713,104.0055,19243.0
2019-06-28 15:40:00,116.26,116.45,116.26,116.35,28125.0,104.0145,104.1845,104.0145,104.095,28125.0
2019-06-28 15:45:00,116.35,116.36,116.23,116.31,43946.0,104.095,104.104,103.9876,104.0592,43946.0
2019-06-28 15:50:00,116.31,116.48,116.31,116.41,42206.0,104.0592,104.2113,104.0592,104.1487,42206.0
2019-06-28 15:55:00,116.42,116.83,116.42,116.67,150217.0,104.1576,104.5244,104.1576,104.3813,150217.0
2019-07-01 09:30:00,117.66,117.66,117.11,117.11,12190.0,105.267,105.267,104.775,104.775,12190.0
2019-07-01 09:35:00,117.34,117.49,117.26,117.29,10641.0,104.9807,105.1149,104.9092,104.936,10641.0
2019-07-01 09:40:00,117.21,117.53,117.2,117.43,13225.0,104.8644,105.1507,104.8555,105.0613,13225.0
2019-07-01 09:45:00,117.49,117.56,117.35,117.54,4544.0,105.1149,105.1776,104.9897,105.1597,4544.0
2019-07-01 09:50:00,117.53,117.69,117.53,117.64,2303.0,105.1507,105.2939,105.1507,105.2491,2303.0
2019-07-01 09:55:00,117.63,117.98,117.52,117.72,13760.0,105.2402,105.5533,105.1418,105.3207,13760.0
2019-07-01 10:00:00,117.88,118.12,117.88,118.05,6936.0,105.4639,105.6786,105.4639,105.6159,6936.0
2019-07-01 10:05:00,118.04,118.27,117.98,118.23,6325.0,105.607,105.8128,105.5533,105.777,6325.0
2019-07-01 10:10:00,118.25,118.45,118.25,118.41,3816.0,105.7949,105.9738,105.7949,105.938,3816.0
2019-07-01 10:15:00,118.33,118.54,118.33,118.5,8770.0,105.8665,106.0543,105.8665,106.0186,8770.0
2019-07-01 10:20:00,118.51,118.65,118.43,118.65,4446.0,106.0275,106.1528,105.9559,106.1528,4446.0
2019-07-01 10:25:00,118.66,118.67,118.44,118.49,3121.0,106.1617,106.1706,105.9649,106.0096,3121.0
2019-07-01 10:30:00,118.46,118.48,118.08,118.08,8274.0,105.9828,106.0007,105.6428,105.6428,8274.0
2019-07-01 10:35:00,118.09,118.17,117.98,118.03,3700.0,105.6517,105.7233,105.5533,105.5981,3700.0
2019-07-01 10:40:00,118.02,118.17,118.01,118.09,2793.0,105.5891,105.7233,105.5802,105.6517,2793.0
2019-07-01 10:45:00,118.11,118.15,118.06,118.09,6433.0,105.6696,105.7054,105.6249,105.6517,6433.0
2019-07-01 10:50:00,118.05,118.05,117.84,117.89,2045.0,105.6159,105.6159,105.4281,105.4728,2045.0
2019-07-01 10:55:00,117.92,117.92,117.71,117.76,5300.0,105.4996,105.4996,105.3118,105.3565,5300.0
2019-07-01 11:00:00,117.79,117.84,117.53,117.59,13885.0,105.3833,105.4281,105.1507,105.2044,13885.0
2019-07-01 11:05:00,117.59,117.61,117.5,117.53,4380.0,105.2044,105.2223,105.1239,105.1507,4380.0
2019-07-01 11:10:00,117.5,117.53,117.39,117.51,4088.0,105.1239,105.1507,105.0255,105.1328,4088.0
2019-07-01 11:15:00,117.5,117.55,117.4,117.47,5542.0,105.1239,105.1686,105.0344,105.097,5542.0
2019-07-01 11:20:00,117.49,117.53,117.35,117.39,4000.0,105.1149,105.1507,104.9897,105.0255,4000.0
2019-07-01 11:25:00,117.35,117.45,117.31,117.43,4501.0,104.9897,105.0791,104.9539,105.0613,4501.0
2019-07-01 11:30:00,117.47,117.62,117.47,117.56,1700.0,105.097,105.2312,105.097,105.1776,1700.0
2019-07-01 11:35:00,117.61,117.7,117.58,117.7,1700.0,105.2223,105.3028,105.1955,105.3028,1700.0
2019-07-01 11:40:00,117.64,117.69,117.39,117.39,2709.0,105.2491,105.2939,105.0255,105.0255,2709.0
2019-07-01 11:45:00,117.35,117.41,117.27,117.27,2200.0,104.9897,105.0434,104.9181,104.9181,2200.0
2019-07-01 11:50:00,117.3,117.42,117.25,117.4,4846.0,104.9449,105.0523,104.9002,105.0344,4846.0
2019-07-01 11:55:00,117.43,117.49,117.35,117.48,1121.0,105.0613,105.1149,104.9897,105.106,1121.0
2019-07-01 12:00:00,117.46,117.52,117.42,117.52,2567.0,105.0881,105.1418,105.0523,105.1418,2567.0
2019-07-01 12:05:00,117.5,117.53,117.41,117.46,2100.0,105.1239,105.1507,105.0434,105.0881,2100.0
2019-07-01 12:10:00,117.46,117.53,117.46,117.51,900.0,105.0881,105.1507,105.0881,105.1328,900.0
2019-07-01 12:15:00,117.51,117.57,117.51,117.54,1900.0,105.1328,105.1865,105.1328,105.1597,1900.0
2019-07-01 12:20:00,117.51,117.52,117.34,117.41,8200.0,105.1328,105.1418,104.9807,105.0434,8200.0
2019-07-01 12:25:00,117.39,117.41,117.35,117.36,1613.0,105.0255,105.0434,104.9897,104.9986,1613.0
2019-07-01 12:30:00,117.38,117.39,117.31,117.32,1356.0,105.0165,105.0255,104.9539,104.9628,1356.0
2019-07-01 12:35:00,117.37,117.37,117.2,117.34,5900.0,105.0076,105.0076,104.8555,104.9807,5900.0
2019-07-01 12:40:00,117.31,117.33,117.25,117.28,1600.0,104.9539,104.9718,104.9002,104.9271,1600.0
2019-07-01 12:45:00,117.31,117.43,117.3,117.38,3245.0,104.9539,105.0613,104.9449,105.0165,3245.0
2019-07-01 12:50:00,117.35,117.35,117.27,117.3,1841.0,104.9897,104.9897,104.9181,104.9449,1841.0
2019-07-01 12:55:00,117.24,117.3,117.21,117.23,1104.0,104.8913,104.9449,104.8644,104.8823,1104.0
2019-07-01 13:00:00,117.22,117.29,117.19,117.27,2400.0,104.8734,104.936,104.8465,104.9181,2400.0
2019-07-01 13:05:00,117.27,117.37,117.25,117.37,2780.0,104.9181,105.0076,104.9002,105.0076,2780.0
2019-07-01 13:10:00,117.37,117.39,117.22,117.3,3187.0,105.0076,105.0255,104.8734,104.9449,3187.0
2019-07-01 13:15:00,117.26,117.28,117.2,117.27,2035.0,104.9092,104.9271,104.8555,104.9181,2035.0
2019-07-01 13:20:00,117.25,117.39,117.22,117.37,3400.0,104.9002,105.0255,104.8734,105.0076,3400.0
2019-07-01 13:25:00,117.39,117.5,117.39,117.47,1500.0,105.0255,105.1239,105.0255,105.097,1500.0
2019-07-01 13:30:00,117.49,117.53,117.47,117.51,3127.0,105.1149,105.1507,105.097,105.1328,3127.0
2019-07-01 13:35:00,117.52,117.57,117.5,117.52,3949.0,105.1418,105.1865,105.1239,105.1418,3949.0
2019-07-01 13:40:00,117.53,117.55,117.49,117.52,1842.0,105.1507,105.1686,105.1149,105.1418,1842.0
2019-07-01 13:45:00,117.53,117.63,117.52,117.63,2339.0,105.1507,105.2402,105.1418,105.2402,2339.0
2019-07-01 13:50:00,117.62,117.73,117.61,117.73,3401.0,105.2312,105.3297,105.2223,105.3297,3401.0
2019-07-01 13:55:00,117.73,117.78,117.71,117.72,2416.0,105.3297,105.3744,105.3118,105.3207,2416.0
2019-07-01 14:00:00,117.73,117.73,117.56,117.58,2800.0,105.3297,105.3297,105.1776,105.1955,2800.0
2019-07-01 14:05:00,117.59,117.6,117.47,117.52,3050.0,105.2044,105.2133,105.097,105.1418,3050.0
2019-07-01 14:10:00,117.5,117.61,117.5,117.58,4099.0,105.1239,105.2223,105.1239,105.1955,4099.0
2019-07-01 14:15:00,117.55,117.61,117.53,117.53,2734.0,105.1686,105.2223,105.1507,105.1507,2734.0
2019-07-01 14:20:00,117.55,117.57,117.52,117.53,1600.0,105.1686,105.1865,105.1418,105.1507,1600.0
2019-07-01 14:25:00,117.53,117.56,117.48,117.5,5800.0,105.1507,105.1776,105.106,105.1239,5800.0
2019-07-01 14:30:00,117.52,117.61,117.47,117.61,2434.0,105.1418,105.2223,105.097,105.2223,2434.0
2019-07-01 14:35:00,117.58,117.65,117.55,117.65,2400.0,105.1955,105.2581,105.1686,105.2581,2400.0
2019-07-01 14:40:00,117.59,117.63,117.57,117.59,2100.0,105.2044,105.2402,105.1865,105.2044,2100.0
2019-07-01 14:45:00,117.59,117.59,117.48,117.53,2900.0,105.2044,105.2044,105.106,105.1507,2900.0
2019-07-01 14:50:00,117.54,117.68,117.54,117.68,2661.0,105.1597,105.2849,105.1597,105.2849,2661.0
2019-07-01 14:55:00,117.67,117.73,117.58,117.64,3789.0,105.276,105.3297,105.1955,105.2491,3789.0
2019-07-01 15:00:00,117.69,117.79,117.68,117.79,2500.0,105.2939,105.3833,105.2849,105.3833,2500.0
2019-07-01 15:05:00,117.86,117.89,117.81,117.86,2300.0,105.446,105.4728,105.4012,105.446,2300.0
2019-07-01 15:10:00,117.85,118.07,117.85,118.02,8461.0,105.437,105.6338,105.437,105.5891,8461.0
2019-07-01 15:15:00,118.03,118.09,117.97,118.06,7319.0,105.5981,105.6517,105.5444,105.6249,7319.0
2019-07-01 15:20:00,118.08,118.16,118.06,118.16,3551.0,105.6428,105.7144,105.6249,105.7144,3551.0
2019-07-01 15:25:00,118.16,118.19,118.03,118.09,5414.0,105.7144,105.7412,105.5981,105.6517,5414.0
2019-07-01 15:30:00,118.13,118.17,118.04,118.04,5839.0,105.6875,105.7233,105.607,105.607,5839.0
2019-07-01 15:35:00,118.04,118.26,118.03,118.25,6500.0,105.607,105.8038,105.5981,105.7949,6500.0
2019-07-01 15:40:00,118.28,118.35,118.25,118.28,13383.0,105.8217,105.8843,105.7949,105.8217,13383.0
2019-07-01 15:45:00,118.29,118.52,118.26,118.5,14321.0,105.8307,106.0364,105.8038,106.0186,14321.0
2019-07-01 15:50:00,118.5,118.66,118.48,118.64,23786.0,106.0186,106.1617,106.0007,106.1438,23786.0
2019-07-01 15:55:00,118.65,118.68,118.44,118.63,61184.0,106.1528,106.1796,105.9649,106.1349,61184.0
2019-07-02 09:30:00,118.88,118.88,118.17,118.17,11335.0,106.3585,106.3585,105.7233,105.7233,11335.0
2019-07-02 09:35:00,118.21,118.56,118.15,118.56,6354.0,105.7591,106.0722,105.7054,106.0722,6354.0
2019-07-02 09:40:00,118.44,118.58,118.39,118.58,1851.0,105.9649,106.0901,105.9201,106.0901,1851.0
2019-07-02 09:45:00,118.44,118.44,118.16,118.33,4045.0,105.9649,105.9649,105.7144,105.8665,4045.0
2019-07-02 09:50:00,118.3,118.32,118.18,118.19,1423.0,105.8396,105.8575,105.7323,105.7412,1423.0
2019-07-02 09:55:00,118.21,118.21,118.0,118.0,4203.0,105.7591,105.7591,105.5712,105.5712,4203.0
2019-07-02 10:00:00,118.03,118.15,118.02,118.14,4662.0,105.5981,105.7054,105.5891,105.6965,4662.0
2019-07-02 10:05:00,118.14,118.23,118.11,118.13,3693.0,105.6965,105.777,105.6696,105.6875,3693.0
2019-07-02 10:10:00,118.14,118.32,118.13,118.32,5757.0,105.6965,105.8575,105.6875,105.8575,5757.0
2019-07-02 10:15:00,118.35,118.39,118.33,118.36,2834.0,105.8843,105.9201,105.8665,105.8933,2834.0
2019-07-02 10:20:00,118.31,118.44,118.22,118.44,4348.0,105.8486,105.9649,105.768,105.9649,4348.0
2019-07-02 10:25:00,118.47,118.54,118.4,118.54,3042.0,105.9917,106.0543,105.9291,106.0543,3042.0
2019-07-02 10:30:00,118.53,118.6,118.48,118.55,3100.0,106.0454,106.108,106.0007,106.0633,3100.0
2019-07-02 10:35:00,118.57,118.57,118.5,118.5,1547.0,106.0812,106.0812,106.0186,106.0186,1547.0
2019-07-02 10:40:00,118.46,118.48,118.38,118.4,2209.0,105.9828,106.0007,105.9112,105.9291,2209.0
2019-07-02 10:45:00,118.42,118.42,118.3,118.32,3459.0,105.947,105.947,105.8396,105.8575,3459.0
2019-07-02 10:50:00,118.33,118.39,118.3,118.39,1899.0,105.8665,105.9201,105.8396,105.9201,1899.0
2019-07-02 10:55:00,118.4,118.4,118.27,118.35,4741.0,105.9291,105.9291,105.8128,105.8843,4741.0
2019-07-02 11:00:00,118.32,118.34,118.22,118.33,4325.0,105.8575,105.8754,105.768,105.8665,4325.0
2019-07-02 11:05:00,118.35,118.35,118.32,118.32,1400.0,105.8843,105.8843,105.8575,105.8575,1400.0
2019-07-02 11:10:00,118.35,118.37,118.29,118.33,3882.0,105.8843,105.9022,105.8307,105.8665,3882.0
2019-07-02 11:15:00,118.31,118.32,118.27,118.28,8075.0,105.8486,105.8575,105.8128,105.8217,8075.0
2019-07-02 11:20:00,118.25,118.27,118.09,118.14,15159.0,105.7949,105.8128,105.6517,105.6965,15159.0
2019-07-02 11:25:00,118.16,118.17,118.09,118.09,2652.0,105.7144,105.7233,105.6517,105.6517,2652.0
2019-07-02 11:30:00,118.06,118.08,117.88,117.96,17146.0,105.6249,105.6428,105.4639,105.5354,17146.0
2019-07-02 11:35:00,117.97,118.0,117.92,117.96,3278.0,105.5444,105.5712,105.4996,105.5354,3278.0
2019-07-02 11:40:00,117.91,117.98,117.87,117.93,2600.0,105.4907,105.5533,105.4549,105.5086,2600.0
2019-07-02 11:45:00,117.93,117.98,117.87,117.96,3280.0,105.5086,105.5533,105.4549,105.5354,3280.0
2019-07-02 11:50:00,117.95,117.95,117.9,117.91,4208.0,105.5265,105.5265,105.4817,105.4907,4208.0
2019-07-02 11:55:00,117.9,117.94,117.89,117.94,1300.0,105.4817,105.5175,105.4728,105.5175,1300.0
2019-07-02 12:00:00,117.93,117.98,117.92,117.94,3029.0,105.5086,105.5533,105.4996,105.5175,3029.0
2019-07-02 12:05:00,117.96,118.01,117.95,117.97,2259.0,105.5354,105.5802,105.5265,105.5444,2259.0
2019-07-02 12:10:00,118.01,118.01,117.93,117.95,3200.0,105.5802,105.5802,105.5086,105.5265,3200.0
2019-07-02 12:15:00,117.97,118.08,117.95,118.05,2327.0,105.5444,105.6428,105.5265,105.6159,2327.0
2019-07-02 12:20:00,118.02,118.03,117.96,117.98,3619.0,105.5891,105.5981,105.5354,105.5533,3619.0
2019-07-02 12:25:00,117.94,117.95,117.82,117.84,3900.0,105.5175,105.5265,105.4102,105.4281,3900.0
2019-07-02 12:30:00,117.85,117.85,117.61,117.61,8742.0,105.437,105.437,105.2223,105.2223,8742.0
2019-07-02 12:35:00,117.66,117.72,117.64,117.66,4713.0,105.267,105.3207,105.2491,105.267,4713.0
2019-07-02 12:40:00,117.66,117.7,117.61,117.64,2637.0,105.267,105.3028,105.2223,105.2491,2637.0
2019-07-02 12:45:00,117.63,117.66,117.61,117.62,2513.0,105.2402,105.267,105.2223,105.2312,2513.0
2019-07-02 12:50:00,117.62,117.64,117.53,117.55,4700.0,105.2312,105.2491,105.1507,105.1686,4700.0
2019-07-02 12:55:00,117.56,117.61,117.56,117.57,7225.0,105.1776,105.2223,105.1776,105.1865,7225.0
2019-07-02 13:00:00,117.56,117.56,117.39,117.39,8285.0,105.1776,105.1776,105.0255,105.0255,8285.0
2019-07-02 13:05:00,117.4,117.44,117.28,117.44,6149.0,105.0344,105.0702,104.9271,105.0702,6149.0
2019-07-02 13:10:00,117.48,117.49,117.44,117.44,3040.0,105.106,105.1149,105.0702,105.0702,3040.0
2019-07-02 13:15:00,117.44,117.55,117.44,117.53,2617.0,105.0702,105.1686,105.0702,105.1507,2617.0
2019-07-02 13:20:00,117.53,117.64,117.51,117.59,3433.0,105.1507,105.2491,105.1328,105.2044,3433.0
2019-07-02 13:25:00,117.6,117.62,117.57,117.62,1600.0,105.2133,105.2312,105.1865,105.2312,1600.0
2019-07-02 13:30:00,117.58,117.64,117.56,117.59,2654.0,105.1955,105.2491,105.1776,105.2044,2654.0
2019-07-02 13:35:00,117.6,117.64,117.6,117.61,2800.0,105.2133,105.2491,105.2133,105.2223,2800.0
2019-07-02 13:40:00,117.61,117.67,117.57,117.67,3170.0,105.2223,105.276,105.1865,105.276,3170.0
2019-07-02 13:45:00,117.67,117.69,117.65,117.65,2640.0,105.276,105.2939,105.2581,105.2581,2640.0
2019-07-02 13:50:00,117.66,117.67,117.54,117.55,4343.0,105.267,105.276,105.1597,105.1686,4343.0
2019-07-02 13:55:00,117.53,117.6,117.51,117.6,1900.0,105.1507,105.2133,105.1328,105.2133,1900.0
2019-07-02 14:00:00,117.58,117.62,117.56,117.62,1950.0,105.1955,105.2312,105.1776,105.2312,1950.0
2019-07-02 14:05:00,117.62,117.69,117.6,117.67,6757.0,105.2312,105.2939,105.2133,105.276,6757.0
2019-07-02 14:10:00,117.68,117.77,117.67,117.74,2604.0,105.2849,105.3654,105.276,105.3386,2604.0
2019-07-02 14:15:00,117.75,117.8,117.73,117.74,1700.0,105.3475,105.3923,105.3297,105.3386,1700.0
2019-07-02 14:20:00,117.74,117.74,117.63,117.71,5846.0,105.3386,105.3386,105.2402,105.3118,5846.0
2019-07-02 14:25:00,117.72,117.78,117.72,117.77,1300.0,105.3207,105.3744,105.3207,105.3654,1300.0
2019-07-02 14:30:00,117.76,117.93,117.76,117.89,4808.0,105.3565,105.5086,105.3565,105.4728,4808.0
2019-07-02 14:35:00,117.84,117.85,117.73,117.73,3816.0,105.4281,105.437,105.3297,105.3297,3816.0
2019-07-02 14:40:00,117.73,117.82,117.71,117.75,5076.0,105.3297,105.4102,105.3118,105.3475,5076.0
2019-07-02 14:45:00,117.72,117.76,117.68,117.74,1405.0,105.3207,105.3565,105.2849,105.3386,1405.0
2019-07-02 14:50:00,117.73,117.73,117.62,117.62,3410.0,105.3297,105.3297,105.2312,105.2312,3410.0
2019-07-02 14:55:00,117.61,117.67,117.59,117.61,2577.0,105.2223,105.276,105.2044,105.2223,2577.0
2019-07-02 15:00:00,117.64,117.75,117.58,117.75,8008.0,105.2491,105.3475,105.1955,105.3475,8008.0
2019-07-02 15:05:00,117.76,117.77,117.59,117.72,9438.0,105.3565,105.3654,105.2044,105.3207,9438.0
2019-07-02 15:10:00,117.73,117.75,117.58,117.62,4400.0,105.3297,105.3475,105.1955,105.2312,4400.0
2019-07-02 15:15:00,117.65,117.69,117.61,117.62,4024.0,105.2581,105.2939,105.2223,105.2312,4024.0
2019-07-02 15:20:00,117.63,117.68,117.61,117.66,4608.0,105.2402,105.2849,105.2223,105.267,4608.0
2019-07-02 15:25:00,117.71,117.71,117.63,117.63,2524.0,105.3118,105.3118,105.2402,105.2402,2524.0
2019-07-02 15:30:00,117.63,117.76,117.59,117.74,6972.0,105.2402,105.3565,105.2044,105.3386,6972.0
2019-07-02 15:35:00,117.74,117.87,117.74,117.84,6661.0,105.3386,105.4549,105.3386,105.4281,6661.0
2019-07-02 15:40:00,117.86,117.87,117.73,117.73,6995.0,105.446,105.4549,105.3297,105.3297,6995.0
2019-07-02 15:45:00,117.71,117.78,117.66,117.67,11850.0,105.3118,105.3744,105.267,105.276,11850.0
2019-07-02 15:50:00,117.69,118.04,117.69,118.01,22004.0,105.2939,105.607,105.2939,105.5802,22004.0
2019-07-02 15:55:00,118.02,118.09,117.85,118.09,43932.0,105.5891,105.6517,105.437,105.6517,43932.0
2019-07-03 09:30:00,117.81,118.2,117.81,118.2,13839.0,105.4012,105.7501,105.4012,105.7501,13839.0
2019-07-03 09:35:00,118.23,118.39,118.13,118.39,5619.0,105.777,105.9201,105.6875,105.9201,5619.0
2019-07-03 09:40:00,118.48,118.49,118.05,118.06,6000.0,106.0007,106.0096,105.6159,105.6249,6000.0
2019-07-03 09:45:00,118.13,118.33,118.07,118.24,3226.0,105.6875,105.8665,105.6338,105.7859,3226.0
2019-07-03 09:50:00,118.29,118.55,118.27,118.42,7011.0,105.8307,106.0633,105.8128,105.947,7011.0
2019-07-03 09:55:00,118.37,118.55,118.29,118.41,7503.0,105.9022,106.0633,105.8307,105.938,7503.0
2019-07-03 10:00:00,118.41,118.55,118.21,118.23,8402.0,105.938,106.0633,105.7591,105.777,8402.0
2019-07-03 10:05:00,118.25,118.37,118.18,118.37,5600.0,105.7949,105.9022,105.7323,105.9022,5600.0
2019-07-03 10:10:00,118.38,118.39,118.19,118.32,4300.0,105.9112,105.9201,105.7412,105.8575,4300.0
2019-07-03 10:15:00,118.33,118.45,118.23,118.45,3072.0,105.8665,105.9738,105.777,105.9738,3072.0
2019-07-03 10:20:00,118.41,118.54,118.37,118.54,3800.0,105.938,106.0543,105.9022,106.0543,3800.0
2019-07-03 10:25:00,118.47,118.57,118.34,118.57,4100.0,105.9917,106.0812,105.8754,106.0812,4100.0
2019-07-03 10:30:00,118.49,118.65,118.43,118.43,5900.0,106.0096,106.1528,105.9559,105.9559,5900.0
2019-07-03 10:35:00,118.48,118.66,118.47,118.55,5000.0,106.0007,106.1617,105.9917,106.0633,5000.0
2019-07-03 10:40:00,118.53,118.7,118.52,118.6,3315.0,106.0454,106.1975,106.0364,106.108,3315.0
2019-07-03 10:45:00,118.59,118.66,118.44,118.52,6002.0,106.0991,106.1617,105.9649,106.0364,6002.0
2019-07-03 10:50:00,118.55,118.64,118.49,118.49,2612.0,106.0633,106.1438,106.0096,106.0096,2612.0
2019-07-03 10:55:00,118.45,118.53,118.36,118.42,4050.0,105.9738,106.0454,105.8933,105.947,4050.0
2019-07-03 11:00:00,118.47,118.54,118.37,118.54,3800.0,105.9917,106.0543,105.9022,106.0543,3800.0
2019-07-03 11:05:00,118.51,118.51,118.31,118.32,5162.0,106.0275,106.0275,105.8486,105.8575,5162.0
2019-07-03 11:10:00,118.32,118.4,118.23,118.29,4411.0,105.8575,105.9291,105.777,105.8307,4411.0
2019-07-03 11:15:00,118.28,118.4,118.19,118.37,10015.0,105.8217,105.9291,105.7412,105.9022,10015.0
2019-07-03 11:20:00,118.41,118.41,118.27,118.33,5045.0,105.938,105.938,105.8128,105.8665,5045.0
2019-07-03 11:25:00,118.35,118.41,118.17,118.34,4746.0,105.8843,105.938,105.7233,105.8754,4746.0
2019-07-03 11:30:00,118.34,118.63,118.34,118.58,4413.0,105.8754,106.1349,105.8754,106.0901,4413.0
2019-07-03 11:35:00,118.58,118.68,118.53,118.61,6791.0,106.0901,106.1796,106.0454,106.117,6791.0
2019-07-03 11:40:00,118.61,118.75,118.58,118.69,5150.0,106.117,106.2422,106.0901,106.1885,5150.0
2019-07-03 11:45:00,118.67,118.71,118.64,118.69,3178.0,106.1706,106.2064,106.1438,106.1885,3178.0
2019-07-03 11:50:00,118.69,118.69,118.54,118.59,3503.0,106.1885,106.1885,106.0543,106.0991,3503.0
2019-07-03 11:55:00,118.57,118.64,118.54,118.61,4569.0,106.0812,106.1438,106.0543,106.117,4569.0
2019-07-03 12:00:00,118.59,118.68,118.57,118.62,3250.0,106.0991,106.1796,106.0812,106.1259,3250.0
2019-07-03 12:05:00,118.63,118.72,118.63,118.68,3623.0,106.1349,106.2154,106.1349,106.1796,3623.0
2019-07-03 12:10:00,118.69,118.71,118.58,118.58,3560.0,106.1885,106.2064,106.0901,106.0901,3560.0
2019-07-03 12:15:00,118.6,118.76,118.6,118.71,5262.0,106.108,106.2512,106.108,106.2064,5262.0
2019-07-03 12:20:00,118.71,118.8,118.65,118.75,3503.0,106.2064,106.287,106.1528,106.2422,3503.0
2019-07-03 12:25:00,118.75,118.75,118.64,118.67,2857.0,106.2422,106.2422,106.1438,106.1706,2857.0
2019-07-03 12:30:00,118.65,118.79,118.65,118.79,5300.0,106.1528,106.278,106.1528,106.278,5300.0
2019-07-03 12:35:00,118.77,118.81,118.73,118.79,3567.0,106.2601,106.2959,106.2243,106.278,3567.0
2019-07-03 12:40:00,118.74,118.81,118.73,118.75,4722.0,106.2333,106.2959,106.2243,106.2422,4722.0
2019-07-03 12:45:00,118.76,118.78,118.7,118.76,8325.0,106.2512,106.2691,106.1975,106.2512,8325.0
2019-07-03 12:50:00,118.76,118.94,118.76,118.92,10165.0,106.2512,106.4122,106.2512,106.3943,10165.0
2019-07-03 12:55:00,118.93,119.1,118.88,119.05,33328.0,106.4033,106.5554,106.3585,106.5106,33328.0
2019-07-05 09:30:00,118.12,118.12,117.71,117.72,16362.0,105.6786,105.6786,105.3118,105.3207,16362.0
2019-07-05 09:35:00,118.21,118.21,117.27,117.48,6868.0,105.7591,105.7591,104.9181,105.106,6868.0
2019-07-05 09:40:00,117.48,117.52,117.21,117.51,3898.0,105.106,105.1418,104.8644,105.1328,3898.0
2019-07-05 09:45:00,117.49,117.64,117.4,117.49,1702.0,105.1149,105.2491,105.0344,105.1149,1702.0
2019-07-05 09:50:00,117.58,117.58,117.39,117.42,1212.0,105.1955,105.1955,105.0255,105.0523,1212.0
2019-07-05 09:55:00,117.33,117.5,117.23,117.46,1902.0,104.9718,105.1239,104.8823,105.0881,1902.0
2019-07-05 10:00:00,117.52,117.52,117.43,117.47,2623.0,105.1418,105.1418,105.0613,105.097,2623.0
2019-07-05 10:05:00,117.44,117.51,117.33,117.49,2761.0,105.0702,105.1328,104.9718,105.1149,2761.0
2019-07-05 10:10:00,117.46,117.46,117.35,117.4,1933.0,105.0881,105.0881,104.9897,105.0344,1933.0
2019-07-05 10:15:00,117.43,117.55,117.35,117.47,3687.0,105.0613,105.1686,104.9897,105.097,3687.0
2019-07-05 10:20:00,117.43,117.43,117.31,117.31,2164.0,105.0613,105.0613,104.9539,104.9539,2164.0
2019-07-05 10:25:00,117.3,117.38,117.29,117.31,2202.0,104.9449,105.0165,104.936,104.9539,2202.0
2019-07-05 10:30:00,117.33,117.41,117.31,117.32,4250.0,104.9718,105.0434,104.9539,104.9628,4250.0
2019-07-05 10:35:00,117.33,117.33,117.16,117.22,1779.0,104.9718,104.9718,104.8197,104.8734,1779.0
2019-07-05 10:40:00,117.21,117.24,117.07,117.07,1900.0,104.8644,104.8913,104.7392,104.7392,1900.0
2019-07-05 10:45:00,117.05,117.27,117.05,117.27,3335.0,104.7213,104.9181,104.7213,104.9181,3335.0
2019-07-05 10:50:00,117.3,117.41,117.29,117.41,4061.0,104.9449,105.0434,104.936,105.0434,4061.0
2019-07-05 10:55:00,117.38,117.5,117.34,117.5,4700.0,105.0165,105.1239,104.9807,105.1239,4700.0
2019-07-05 11:00:00,117.52,117.52,117.41,117.43,1219.0,105.1418,105.1418,105.0434,105.0613,1219.0
2019-07-05 11:05:00,117.44,117.49,117.37,117.49,2661.0,105.0702,105.1149,105.0076,105.1149,2661.0
2019-07-05 11:10:00,117.47,117.49,117.41,117.43,2100.0,105.097,105.1149,105.0434,105.0613,2100.0
2019-07-05 11:15:00,117.43,117.47,117.39,117.41,2300.0,105.0613,105.097,105.0255,105.0434,2300.0
2019-07-05 11:20:00,117.42,117.44,117.37,117.37,1900.0,105.0523,105.0702,105.0076,105.0076,1900.0
2019-07-05 11:25:00,117.37,117.47,117.36,117.45,2966.0,105.0076,105.097,104.9986,105.0791,2966.0
2019-07-05 11:30:00,117.45,117.51,117.41,117.42,1600.0,105.0791,105.1328,105.0434,105.0523,1600.0
2019-07-05 11:35:00,117.42,117.53,117.4,117.5,6175.0,105.0523,105.1507,105.0344,105.1239,6175.0
2019-07-05 11:40:00,117.45,117.45,117.4,117.4,1428.0,105.0791,105.0791,105.0344,105.0344,1428.0
2019-07-05 11:45:00,117.4,117.4,117.28,117.37,3177.0,105.0344,105.0344,104.9271,105.0076,3177.0
2019-07-05 11:50:00,117.4,117.46,117.38,117.41,3482.0,105.0344,105.0881,105.0165,105.0434,3482.0
2019-07-05 11:55:00,117.4,117.5,117.39,117.5,1815.0,105.0344,105.1239,105.0255,105.1239,1815.0
2019-07-05 12:00:00,117.52,117.52,117.44,117.44,1100.0,105.1418,105.1418,105.0702,105.0702,1100.0
2019-07-05 12:05:00,117.42,117.53,117.38,117.53,3509.0,105.0523,105.1507,105.0165,105.1507,3509.0
2019-07-05 12:10:00,117.53,117.6,117.53,117.54,1700.0,105.1507,105.2133,105.1507,105.1597,1700.0
2019-07-05 12:15:00,117.58,117.68,117.57,117.68,1300.0,105.1955,105.2849,105.1865,105.2849,1300.0
2019-07-05 12:20:00,117.69,117.7,117.62,117.7,3711.0,105.2939,105.3028,105.2312,105.3028,3711.0
2019-07-05 12:25:00,117.71,117.71,117.63,117.66,1100.0,105.3118,105.3118,105.2402,105.267,1100.0
2019-07-05 12:30:00,117.65,117.69,117.62,117.66,2610.0,105.2581,105.2939,105.2312,105.267,2610.0
2019-07-05 12:35:00,117.68,117.75,117.68,117.75,3500.0,105.2849,105.3475,105.2849,105.3475,3500.0
2019-07-05 12:40:00,117.75,117.76,117.71,117.73,1100.0,105.3475,105.3565,105.3118,105.3297,1100.0
2019-07-05 12:45:00,117.78,117.79,117.72,117.74,2100.0,105.3744,105.3833,105.3207,105.3386,2100.0
2019-07-05 12:50:00,117.78,117.88,117.78,117.85,2256.0,105.3744,105.4639,105.3744,105.437,2256.0
2019-07-05 12:55:00,117.82,117.83,117.72,117.76,2368.0,105.4102,105.4191,105.3207,105.3565,2368.0
2019-07-05 13:00:00,117.77,117.8,117.69,117.74,4314.0,105.3654,105.3923,105.2939,105.3386,4314.0
2019-07-05 13:05:00,117.79,117.85,117.79,117.84,3563.0,105.3833,105.437,105.3833,105.4281,3563.0
2019-07-05 13:10:00,117.86,117.87,117.78,117.81,1342.0,105.446,105.4549,105.3744,105.4012,1342.0
2019-07-05 13:15:00,117.81,117.82,117.72,117.79,1882.0,105.4012,105.4102,105.3207,105.3833,1882.0
2019-07-05 13:20:00,117.79,117.87,117.79,117.83,2700.0,105.3833,105.4549,105.3833,105.4191,2700.0
2019-07-05 13:25:00,117.83,117.84,117.77,117.81,1842.0,105.4191,105.4281,105.3654,105.4012,1842.0
2019-07-05 13:30:00,117.82,117.86,117.82,117.82,3233.0,105.4102,105.446,105.4102,105.4102,3233.0
2019-07-05 13:35:00,117.84,117.98,117.84,117.93,3308.0,105.4281,105.5533,105.4281,105.5086,3308.0
2019-07-05 13:40:00,117.9,118.02,117.88,118.01,7654.0,105.4817,105.5891,105.4639,105.5802,7654.0
2019-07-05 13:45:00,118.01,118.01,117.97,117.98,5700.0,105.5802,105.5802,105.5444,105.5533,5700.0
2019-07-05 13:50:00,117.98,117.99,117.94,117.95,2503.0,105.5533,105.5623,105.5175,105.5265,2503.0
2019-07-05 13:55:00,117.96,118.03,117.94,118.03,1765.0,105.5354,105.5981,105.5175,105.5981,1765.0
2019-07-05 14:00:00,118.03,118.11,118.02,118.08,3400.0,105.5981,105.6696,105.5891,105.6428,3400.0
2019-07-05 14:05:00,118.07,118.07,117.91,117.94,1600.0,105.6338,105.6338,105.4907,105.5175,1600.0
2019-07-05 14:10:00,117.96,117.97,117.85,117.88,3202.0,105.5354,105.5444,105.437,105.4639,3202.0
2019-07-05 14:15:00,117.86,117.92,117.83,117.88,2678.0,105.446,105.4996,105.4191,105.4639,2678.0
2019-07-05 14:20:00,117.89,117.93,117.87,117.91,3530.0,105.4728,105.5086,105.4549,105.4907,3530.0
2019-07-05 14:25:00,117.89,117.95,117.89,117.9,2317.0,105.4728,105.5265,105.4728,105.4817,2317.0
2019-07-05 14:30:00,117.89,118.03,117.89,118.01,7511.0,105.4728,105.5981,105.4728,105.5802,7511.0
2019-07-05 14:35:00,118.01,118.16,118.0,118.13,2814.0,105.5802,105.7144,105.5712,105.6875,2814.0
2019-07-05 14:40:00,118.14,118.14,118.05,118.06,2714.0,105.6965,105.6965,105.6159,105.6249,2714.0
2019-07-05 14:45:00,118.04,118.13,118.01,118.09,3389.0,105.607,105.6875,105.5802,105.6517,3389.0
2019-07-05 14:50:00,118.08,118.09,118.05,118.07,2973.0,105.6428,105.6517,105.6159,105.6338,2973.0
2019-07-05 14:55:00,118.07,118.17,118.04,118.14,4220.0,105.6338,105.7233,105.607,105.6965,4220.0
2019-07-05 15:00:00,118.14,118.16,118.02,118.03,4196.0,105.6965,105.7144,105.5891,105.5981,4196.0
2019-07-05 15:05:00,118.03,118.13,118.0,118.07,5703.0,105.5981,105.6875,105.5712,105.6338,5703.0
2019-07-05 15:10:00,118.07,118.12,118.01,118.06,2500.0,105.6338,105.6786,105.5802,105.6249,2500.0
2019-07-05 15:15:00,118.08,118.09,117.96,117.99,5745.0,105.6428,105.6517,105.5354,105.5623,5745.0
2019-07-05 15:20:00,117.97,118.1,117.97,118.1,7222.0,105.5444,105.6607,105.5444,105.6607,7222.0
2019-07-05 15:25:00,118.11,118.11,118.03,118.1,5400.0,105.6696,105.6696,105.5981,105.6607,5400.0
2019-07-05 15:30:00,118.13,118.17,118.02,118.03,6312.0,105.6875,105.7233,105.5891,105.5981,6312.0
2019-07-05 15:35:00,118.03,118.06,117.93,117.95,11204.0,105.5981,105.6249,105.5086,105.5265,11204.0
2019-07-05 15:40:00,117.95,117.97,117.91,117.92,9059.0,105.5265,105.5444,105.4907,105.4996,9059.0
2019-07-05 15:45:00,117.93,117.98,117.91,117.92,8461.0,105.5086,105.5533,105.4907,105.4996,8461.0
2019-07-05 15:50:00,117.92,117.92,117.74,117.78,31342.0,105.4996,105.4996,105.3386,105.3744,31342.0
2019-07-05 15:55:00,117.79,118.01,117.74,117.97,51572.0,105.3833,105.5802,105.3386,105.5444,51572.0
2019-07-08 09:30:00,117.5,117.9,117.21,117.9,17751.0,105.1239,105.4817,104.8644,105.4817,17751.0
2019-07-08 09:35:00,117.89,117.89,117.5,117.51,2385.0,105.4728,105.4728,105.1239,105.1328,2385.0
2019-07-08 09:40:00,117.54,117.68,117.45,117.68,4200.0,105.1597,105.2849,105.0791,105.2849,4200.0
2019-07-08 09:45:00,117.68,117.69,117.47,117.48,2258.0,105.2849,105.2939,105.097,105.106,2258.0
2019-07-08 09:50:00,117.58,117.77,117.58,117.61,1600.0,105.1955,105.3654,105.1955,105.2223,1600.0
2019-07-08 09:55:00,117.69,117.69,117.48,117.48,4100.0,105.2939,105.2939,105.106,105.106,4100.0
2019-07-08 10:00:00,117.5,117.61,117.42,117.61,10898.0,105.1239,105.2223,105.0523,105.2223,10898.0
2019-07-08 10:05:00,117.61,117.91,117.61,117.82,6100.0,105.2223,105.4907,105.2223,105.4102,6100.0
2019-07-08 10:10:00,117.82,117.9,117.76,117.9,4345.0,105.4102,105.4817,105.3565,105.4817,4345.0
2019-07-08 10:15:00,117.85,117.91,117.83,117.91,2000.0,105.437,105.4907,105.4191,105.4907,2000.0
2019-07-08 10:20:00,117.83,117.9,117.65,117.71,12184.0,105.4191,105.4817,105.2581,105.3118,12184.0
2019-07-08 10:25:00,117.69,117.69,117.47,117.47,13746.0,105.2939,105.2939,105.097,105.097,13746.0
2019-07-08 10:30:00,117.49,117.54,117.36,117.36,5373.0,105.1149,105.1597,104.9986,104.9986,5373.0
2019-07-08 10:35:00,117.39,117.49,117.34,117.45,3789.0,105.0255,105.1149,104.9807,105.0791,3789.0
2019-07-08 10:40:00,117.48,117.51,117.39,117.42,2698.0,105.106,105.1328,105.0255,105.0523,2698.0
2019-07-08 10:45:00,117.45,117.54,117.37,117.37,5021.0,105.0791,105.1597,105.0076,105.0076,5021.0
2019-07-08 10:50:00,117.4,117.43,117.17,117.17,7902.0,105.0344,105.0613,104.8286,104.8286,7902.0
2019-07-08 10:55:00,117.21,117.3,117.18,117.2,9496.0,104.8644,104.9449,104.8376,104.8555,9496.0
2019-07-08 11:00:00,117.22,117.28,117.0,117.0,9699.0,104.8734,104.9271,104.6765,104.6765,9699.0
2019-07-08 11:05:00,117.0,117.06,116.98,116.99,6349.0,104.6765,104.7302,104.6587,104.6676,6349.0
2019-07-08 11:10:00,116.96,117.19,116.87,117.16,5732.0,104.6408,104.8465,104.5602,104.8197,5732.0
2019-07-08 11:15:00,117.12,117.12,116.93,116.98,5217.0,104.7839,104.7839,104.6139,104.6587,5217.0
2019-07-08 11:20:00,116.98,117.02,116.89,116.9,8434.0,104.6587,104.6944,104.5781,104.5871,8434.0
2019-07-08 11:25:00,116.91,116.95,116.79,116.95,6424.0,104.596,104.6318,104.4887,104.6318,6424.0
2019-07-08 11:30:00,116.95,116.97,116.86,116.94,5166.0,104.6318,104.6497,104.5513,104.6229,5166.0
2019-07-08 11:35:00,116.95,117.07,116.94,117.04,9430.0,104.6318,104.7392,104.6229,104.7123,9430.0
2019-07-08 11:40:00,117.04,117.14,117.04,117.07,9574.0,104.7123,104.8018,104.7123,104.7392,9574.0
2019-07-08 11:45:00,117.06,117.22,116.98,117.22,10961.0,104.7302,104.8734,104.6587,104.8734,10961.0
2019-07-08 11:50:00,117.21,117.32,117.21,117.21,5047.0,104.8644,104.9628,104.8644,104.8644,5047.0
2019-07-08 11:55:00,117.2,117.2,117.11,117.15,4028.0,104.8555,104.8555,104.775,104.8107,4028.0
2019-07-08 12:00:00,117.18,117.25,117.04,117.05,4570.0,104.8376,104.9002,104.7123,104.7213,4570.0
2019-07-08 12:05:00,117.06,117.12,117.06,117.11,4053.0,104.7302,104.7839,104.7302,104.775,4053.0
2019-07-08 12:10:00,117.13,117.19,117.1,117.12,3739.0,104.7929,104.8465,104.766,104.7839,3739.0
2019-07-08 12:15:00,117.12,117.16,117.11,117.14,1956.0,104.7839,104.8197,104.775,104.8018,1956.0
2019-07-08 12:20:00,117.15,117.16,117.1,117.1,2403.0,104.8107,104.8197,104.766,104.766,2403.0
2019-07-08 12:25:00,117.09,117.12,117.06,117.1,2300.0,104.7571,104.7839,104.7302,104.766,2300.0
2019-07-08 12:30:00,117.11,117.19,117.1,117.14,6572.0,104.775,104.8465,104.766,104.8018,6572.0
2019-07-08 12:35:00,117.14,117.16,117.08,117.09,4045.0,104.8018,104.8197,104.7481,104.7571,4045.0
2019-07-08 12:40:00,117.08,117.08,116.98,116.98,3795.0,104.7481,104.7481,104.6587,104.6587,3795.0
2019-07-08 12:45:00,116.95,117.06,116.93,117.05,2847.0,104.6318,104.7302,104.6139,104.7213,2847.0
2019-07-08 12:50:00,117.04,117.08,116.99,117.0,6005.0,104.7123,104.7481,104.6676,104.6765,6005.0
2019-07-08 12:55:00,117.0,117.04,116.99,117.03,2201.0,104.6765,104.7123,104.6676,104.7034,2201.0
2019-07-08 13:00:00,117.04,117.09,117.01,117.08,4562.0,104.7123,104.7571,104.6855,104.7481,4562.0
2019-07-08 13:05:00,117.06,117.11,117.04,117.1,2422.0,104.7302,104.775,104.7123,104.766,2422.0
2019-07-08 13:10:00,117.09,117.14,117.07,117.07,3750.0,104.7571,104.8018,104.7392,104.7392,3750.0
2019-07-08 13:15:00,117.08,117.08,117.03,117.04,4212.0,104.7481,104.7481,104.7034,104.7123,4212.0
2019-07-08 13:20:00,117.02,117.05,117.01,117.04,3921.0,104.6944,104.7213,104.6855,104.7123,3921.0
2019-07-08 13:25:00,117.04,117.06,117.02,117.04,3452.0,104.7123,104.7302,104.6944,104.7123,3452.0
2019-07-08 13:30:00,117.04,117.1,117.0,117.01,7779.0,104.7123,104.766,104.6765,104.6855,7779.0
2019-07-08 13:35:00,117.03,117.08,116.62,116.63,15750.0,104.7034,104.7481,104.3366,104.3455,15750.0
2019-07-08 13:40:00,116.64,116.69,116.48,116.57,10437.0,104.3545,104.3992,104.2113,104.2918,10437.0
2019-07-08 13:45:00,116.56,116.57,116.2,116.28,26218.0,104.2829,104.2918,103.9608,104.0324,26218.0
2019-07-08 13:50:00,116.29,116.61,116.26,116.3,15589.0,104.0413,104.3276,104.0145,104.0503,15589.0
2019-07-08 13:55:00,116.3,116.32,115.96,115.98,33644.0,104.0503,104.0682,103.7461,103.764,33644.0
2019-07-08 14:00:00,115.98,116.05,115.7,115.7,24086.0,103.764,103.8266,103.5135,103.5135,24086.0
2019-07-08 14:05:00,115.69,115.76,115.47,115.48,17079.0,103.5045,103.5672,103.3077,103.3166,17079.0
2019-07-08 14:10:00,115.48,115.55,115.43,115.51,16065.0,103.3166,103.3793,103.2719,103.3435,16065.0
2019-07-08 14:15:00,115.52,115.55,115.3,115.53,24413.0,103.3524,103.3793,103.1556,103.3614,24413.0
2019-07-08 14:20:00,115.51,115.51,115.32,115.36,13240.0,103.3435,103.3435,103.1735,103.2093,13240.0
2019-07-08 14:25:00,115.35,115.6,115.28,115.6,37734.0,103.2003,103.424,103.1377,103.424,37734.0
2019-07-08 14:30:00,115.58,115.7,115.56,115.63,8974.0,103.4061,103.5135,103.3882,103.4508,8974.0
2019-07-08 14:35:00,115.63,115.7,115.59,115.68,6189.0,103.4508,103.5135,103.4151,103.4956,6189.0
2019-07-08 14:40:00,115.71,115.75,115.63,115.65,7556.0,103.5224,103.5582,103.4508,103.4687,7556.0
2019-07-08 14:45:00,115.67,115.7,115.61,115.62,7213.0,103.4866,103.5135,103.433,103.4419,7213.0
2019-07-08 14:50:00,115.59,115.69,115.55,115.58,20557.0,103.4151,103.5045,103.3793,103.4061,20557.0
2019-07-08 14:55:00,115.59,115.66,115.57,115.66,4782.0,103.4151,103.4777,103.3972,103.4777,4782.0
2019-07-08 15:00:00,115.68,115.93,115.68,115.84,10045.0,103.4956,103.7192,103.4956,103.6387,10045.0
2019-07-08 15:05:00,115.85,115.9,115.82,115.87,6245.0,103.6477,103.6924,103.6208,103.6656,6245.0
2019-07-08 15:10:00,115.84,115.85,115.76,115.84,7393.0,103.6387,103.6477,103.5672,103.6387,7393.0
2019-07-08 15:15:00,115.84,115.9,115.75,115.75,8384.0,103.6387,103.6924,103.5582,103.5582,8384.0
2019-07-08 15:20:00,115.78,115.87,115.72,115.87,9332.0,103.585,103.6656,103.5314,103.6656,9332.0
2019-07-08 15:25:00,115.86,115.99,115.83,115.96,8056.0,103.6566,103.7729,103.6298,103.7461,8056.0
2019-07-08 15:30:00,115.98,116.0,115.92,115.98,13741.0,103.764,103.7819,103.7103,103.764,13741.0
2019-07-08 15:35:00,115.99,116.12,115.99,116.09,21298.0,103.7729,103.8892,103.7729,103.8624,21298.0
2019-07-08 15:40:00,116.09,116.16,116.07,116.14,22864.0,103.8624,103.925,103.8445,103.9071,22864.0
2019-07-08 15:45:00,116.14,116.23,116.12,116.22,29234.0,103.9071,103.9876,103.8892,103.9787,29234.0
2019-07-08 15:50:00,116.2,116.34,116.15,116.34,48289.0,103.9608,104.0861,103.9161,104.0861,48289.0
2019-07-08 15:55:00,116.33,116.41,116.29,116.36,75995.0,104.0771,104.1487,104.0413,104.104,75995.0
2019-07-09 09:30:00,116.03,116.05,115.71,115.94,17752.0,103.8087,103.8266,103.5224,103.7282,17752.0
2019-07-09 09:35:00,115.95,116.1,115.61,116.1,56325.0,103.7371,103.8713,103.433,103.8713,56325.0
2019-07-09 09:40:00,116.05,116.27,115.86,115.97,18501.0,103.8266,104.0234,103.6566,103.755,18501.0
2019-07-09 09:45:00,115.98,116.11,115.81,115.84,40722.0,103.764,103.8803,103.6119,103.6387,40722.0
2019-07-09 09:50:00,115.88,115.95,115.79,115.92,18538.0,103.6745,103.7371,103.594,103.7103,18538.0
2019-07-09 09:55:00,115.96,116.11,115.92,115.99,12345.0,103.7461,103.8803,103.7103,103.7729,12345.0
2019-07-09 10:00:00,116.03,116.11,115.95,116.11,6960.0,103.8087,103.8803,103.7371,103.8803,6960.0
2019-07-09 10:05:00,116.08,116.22,116.03,116.05,6726.0,103.8534,103.9787,103.8087,103.8266,6726.0
2019-07-09 10:10:00,116.01,116.01,115.73,115.75,9271.0,103.7908,103.7908,103.5403,103.5582,9271.0
2019-07-09 10:15:00,115.73,115.9,115.35,115.42,57788.0,103.5403,103.6924,103.2003,103.263,57788.0
2019-07-09 10:20:00,115.41,115.53,115.3,115.48,4240.0,103.254,103.3614,103.1556,103.3166,4240.0
2019-07-09 10:25:00,115.51,115.78,115.49,115.68,5236.0,103.3435,103.585,103.3256,103.4956,5236.0
2019-07-09 10:30:00,115.63,115.73,115.61,115.67,2916.0,103.4508,103.5403,103.433,103.4866,2916.0
2019-07-09 10:35:00,115.66,115.81,115.65,115.81,4145.0,103.4777,103.6119,103.4687,103.6119,4145.0
2019-07-09 10:40:00,115.85,115.89,115.73,115.84,2670.0,103.6477,103.6835,103.5403,103.6387,2670.0
2019-07-09 10:45:00,115.84,115.88,115.69,115.88,3382.0,103.6387,103.6745,103.5045,103.6745,3382.0
2019-07-09 10:50:00,115.9,116.01,115.86,116.01,4364.0,103.6924,103.7908,103.6566,103.7908,4364.0
2019-07-09 10:55:00,116.01,116.01,115.85,115.89,3500.0,103.7908,103.7908,103.6477,103.6835,3500.0
2019-07-09 11:00:00,115.9,116.13,115.84,116.13,4775.0,103.6924,103.8982,103.6387,103.8982,4775.0
2019-07-09 11:05:00,116.12,116.13,115.95,116.09,10849.0,103.8892,103.8982,103.7371,103.8624,10849.0
2019-07-09 11:10:00,116.1,116.13,116.07,116.1,6124.0,103.8713,103.8982,103.8445,103.8713,6124.0
2019-07-09 11:15:00,116.09,116.12,116.05,116.12,30391.0,103.8624,103.8892,103.8266,103.8892,30391.0
2019-07-09 11:20:00,116.13,116.2,116.09,116.09,7384.0,103.8982,103.9608,103.8624,103.8624,7384.0
2019-07-09 11:25:00,116.11,116.28,116.1,116.14,11186.0,103.8803,104.0324,103.8713,103.9071,11186.0
2019-07-09 11:30:00,116.14,116.25,116.11,116.13,12620.0,103.9071,104.0055,103.8803,103.8982,12620.0
2019-07-09 11:35:00,116.12,116.12,115.84,115.84,13753.0,103.8892,103.8892,103.6387,103.6387,13753.0
2019-07-09 11:40:00,115.81,116.04,115.78,115.98,22143.0,103.6119,103.8177,103.585,103.764,22143.0
2019-07-09 11:45:00,115.98,116.0,115.79,115.93,15491.0,103.764,103.7819,103.594,103.7192,15491.0
2019-07-09 11:50:00,115.96,115.96,115.81,115.91,3600.0,103.7461,103.7461,103.6119,103.7014,3600.0
2019-07-09 11:55:00,115.92,115.92,115.81,115.81,7182.0,103.7103,103.7103,103.6119,103.6119,7182.0
2019-07-09 12:00:00,115.83,115.98,115.82,115.83,4045.0,103.6298,103.764,103.6208,103.6298,4045.0
2019-07-09 12:05:00,115.85,115.87,115.64,115.67,5343.0,103.6477,103.6656,103.4598,103.4866,5343.0
2019-07-09 12:10:00,115.71,115.76,115.67,115.68,2000.0,103.5224,103.5672,103.4866,103.4956,2000.0
2019-07-09 12:15:00,115.76,115.92,115.74,115.92,4371.0,103.5672,103.7103,103.5493,103.7103,4371.0
2019-07-09 12:20:00,115.86,115.97,115.81,115.89,6597.0,103.6566,103.755,103.6119,103.6835,6597.0
2019-07-09 12:25:00,115.89,115.92,115.82,115.86,3000.0,103.6835,103.7103,103.6208,103.6566,3000.0
2019-07-09 12:30:00,115.89,115.89,115.76,115.76,2235.0,103.6835,103.6835,103.5672,103.5672,2235.0
2019-07-09 12:35:00,115.76,115.82,115.71,115.75,3616.0,103.5672,103.6208,103.5224,103.5582,3616.0
2019-07-09 12:40:00,115.76,115.76,115.64,115.64,2767.0,103.5672,103.5672,103.4598,103.4598,2767.0
2019-07-09 12:45:00,115.64,115.64,115.53,115.62,4893.0,103.4598,103.4598,103.3614,103.4419,4893.0
2019-07-09 12:50:00,115.63,115.7,115.6,115.68,3100.0,103.4508,103.5135,103.424,103.4956,3100.0
2019-07-09 12:55:00,115.69,115.74,115.55,115.55,3223.0,103.5045,103.5493,103.3793,103.3793,3223.0
2019-07-09 13:00:00,115.56,115.61,115.52,115.56,3089.0,103.3882,103.433,103.3524,103.3882,3089.0
2019-07-09 13:05:00,115.56,115.65,115.54,115.57,4791.0,103.3882,103.4687,103.3703,103.3972,4791.0
2019-07-09 13:10:00,115.59,115.59,115.52,115.54,2684.0,103.4151,103.4151,103.3524,103.3703,2684.0
2019-07-09 13:15:00,115.52,115.52,115.42,115.49,4236.0,103.3524,103.3524,103.263,103.3256,4236.0
2019-07-09 13:20:00,115.5,115.51,115.4,115.41,3157.0,103.3345,103.3435,103.2451,103.254,3157.0
2019-07-09 13:25:00,115.39,115.44,115.33,115.41,3080.0,103.2361,103.2809,103.1824,103.254,3080.0
2019-07-09 13:30:00,115.44,115.53,115.4,115.51,6726.0,103.2809,103.3614,103.2451,103.3435,6726.0
2019-07-09 13:35:00,115.52,115.54,115.49,115.51,1989.0,103.3524,103.3703,103.3256,103.3435,1989.0
2019-07-09 13:40:00,115.51,115.54,115.48,115.51,1316.0,103.3435,103.3703,103.3166,103.3435,1316.0
2019-07-09 13:45:00,115.49,115.59,115.47,115.48,3700.0,103.3256,103.4151,103.3077,103.3166,3700.0
2019-07-09 13:50:00,115.48,115.5,115.44,115.5,2636.0,103.3166,103.3345,103.2809,103.3345,2636.0
2019-07-09 13:55:00,115.49,115.54,115.46,115.54,1800.0,103.3256,103.3703,103.2987,103.3703,1800.0
2019-07-09 14:00:00,115.51,115.58,115.46,115.5,3900.0,103.3435,103.4061,103.2987,103.3345,3900.0
2019-07-09 14:05:00,115.54,115.55,115.48,115.55,6400.0,103.3703,103.3793,103.3166,103.3793,6400.0
2019-07-09 14:10:00,115.55,115.74,115.53,115.74,12091.0,103.3793,103.5493,103.3614,103.5493,12091.0
2019-07-09 14:15:00,115.76,115.76,115.64,115.66,3788.0,103.5672,103.5672,103.4598,103.4777,3788.0
2019-07-09 14:20:00,115.67,115.69,115.59,115.59,5880.0,103.4866,103.5045,103.4151,103.4151,5880.0
2019-07-09 14:25:00,115.57,115.65,115.56,115.65,3806.0,103.3972,103.4687,103.3882,103.4687,3806.0
2019-07-09 14:30:00,115.65,115.67,115.54,115.55,8885.0,103.4687,103.4866,103.3703,103.3793,8885.0
2019-07-09 14:35:00,115.54,115.63,115.54,115.61,3209.0,103.3703,103.4508,103.3703,103.433,3209.0
2019-07-09 14:40:00,115.64,115.75,115.64,115.75,3160.0,103.4598,103.5582,103.4598,103.5582,3160.0
2019-07-09 14:45:00,115.76,115.77,115.7,115.7,3501.0,103.5672,103.5761,103.5135,103.5135,3501.0
2019-07-09 14:50:00,115.72,115.78,115.7,115.72,3100.0,103.5314,103.585,103.5135,103.5314,3100.0
2019-07-09 14:55:00,115.72,115.76,115.72,115.74,3660.0,103.5314,103.5672,103.5314,103.5493,3660.0
2019-07-09 15:00:00,115.73,115.73,115.68,115.7,4099.0,103.5403,103.5403,103.4956,103.5135,4099.0
2019-07-09 15:05:00,115.68,115.73,115.67,115.68,4910.0,103.4956,103.5403,103.4866,103.4956,4910.0
2019-07-09 15:10:00,115.69,115.71,115.64,115.68,7302.0,103.5045,103.5224,103.4598,103.4956,7302.0
2019-07-09 15:15:00,115.67,115.68,115.61,115.66,6441.0,103.4866,103.4956,103.433,103.4777,6441.0
2019-07-09 15:20:00,115.65,115.65,115.55,115.63,6199.0,103.4687,103.4687,103.3793,103.4508,6199.0
2019-07-09 15:25:00,115.64,115.76,115.64,115.76,5804.0,103.4598,103.5672,103.4598,103.5672,5804.0
2019-07-09 15:30:00,115.75,115.91,115.73,115.84,11706.0,103.5582,103.7014,103.5403,103.6387,11706.0
2019-07-09 15:35:00,115.83,115.87,115.79,115.84,6258.0,103.6298,103.6656,103.594,103.6387,6258.0
2019-07-09 15:40:00,115.83,115.83,115.73,115.79,7788.0,103.6298,103.6298,103.5403,103.594,7788.0
2019-07-09 15:45:00,115.79,115.84,115.72,115.77,15834.0,103.594,103.6387,103.5314,103.5761,15834.0
2019-07-09 15:50:00,115.77,115.83,115.71,115.73,24102.0,103.5761,103.6298,103.5224,103.5403,24102.0
2019-07-09 15:55:00,115.7,115.99,115.66,115.94,107739.0,103.5135,103.7729,103.4777,103.7282,107739.0
2019-07-10 09:30:00,116.5,116.91,116.23,116.65,11329.0,104.2292,104.596,103.9876,104.3634,11329.0
2019-07-10 09:35:00,116.68,116.75,116.6,116.72,11743.0,104.3902,104.4529,104.3187,104.426,11743.0
2019-07-10 09:40:00,116.67,116.67,116.28,116.28,2366.0,104.3813,104.3813,104.0324,104.0324,2366.0
2019-07-10 09:45:00,116.22,116.46,116.21,116.46,1028.0,103.9787,104.1934,103.9698,104.1934,1028.0
2019-07-10 09:50:00,116.47,116.61,116.43,116.61,5201.0,104.2024,104.3276,104.1666,104.3276,5201.0
2019-07-10 09:55:00,116.55,116.55,116.08,116.08,3234.0,104.2739,104.2739,103.8534,103.8534,3234.0
2019-07-10 10:00:00,116.2,116.2,116.02,116.02,3617.0,103.9608,103.9608,103.7998,103.7998,3617.0
2019-07-10 10:05:00,115.94,115.94,115.41,115.41,7584.0,103.7282,103.7282,103.254,103.254,7584.0
2019-07-10 10:10:00,115.4,115.55,115.38,115.48,7487.0,103.2451,103.3793,103.2272,103.3166,7487.0
2019-07-10 10:15:00,115.52,115.52,115.3,115.46,12823.0,103.3524,103.3524,103.1556,103.2987,12823.0
2019-07-10 10:20:00,115.46,115.61,115.46,115.59,4761.0,103.2987,103.433,103.2987,103.4151,4761.0
2019-07-10 10:25:00,115.63,115.7,115.5,115.5,6541.0,103.4508,103.5135,103.3345,103.3345,6541.0
2019-07-10 10:30:00,115.53,115.72,115.49,115.71,4730.0,103.3614,103.5314,103.3256,103.5224,4730.0
2019-07-10 10:35:00,115.69,115.76,115.63,115.73,5727.0,103.5045,103.5672,103.4508,103.5403,5727.0
2019-07-10 10:40:00,115.65,115.81,115.61,115.73,7612.0,103.4687,103.6119,103.433,103.5403,7612.0
2019-07-10 10:45:00,115.75,115.95,115.75,115.86,1140.0,103.5582,103.7371,103.5582,103.6566,1140.0
2019-07-10 10:50:00,115.82,115.88,115.7,115.7,3386.0,103.6208,103.6745,103.5135,103.5135,3386.0
2019-07-10 10:55:00,115.74,115.92,115.71,115.92,4234.0,103.5493,103.7103,103.5224,103.7103,4234.0
2019-07-10 11:00:00,115.89,115.97,115.81,115.86,2712.0,103.6835,103.755,103.6119,103.6566,2712.0
2019-07-10 11:05:00,115.85,115.89,115.75,115.75,2579.0,103.6477,103.6835,103.5582,103.5582,2579.0
2019-07-10 11:10:00,115.75,115.76,115.62,115.69,2483.0,103.5582,103.5672,103.4419,103.5045,2483.0
2019-07-10 11:15:00,115.71,115.74,115.69,115.73,1241.0,103.5224,103.5493,103.5045,103.5403,1241.0
2019-07-10 11:20:00,115.69,115.81,115.68,115.78,3328.0,103.5045,103.6119,103.4956,103.585,3328.0
2019-07-10 11:25:00,115.77,115.9,115.77,115.9,900.0,103.5761,103.6924,103.5761,103.6924,900.0
2019-07-10 11:30:00,115.85,115.9,115.69,115.7,6203.0,103.6477,103.6924,103.5045,103.5135,6203.0
2019-07-10 11:35:00,115.72,115.73,115.64,115.67,5672.0,103.5314,103.5403,103.4598,103.4866,5672.0
2019-07-10 11:40:00,115.6,115.67,115.58,115.67,817.0,103.424,103.4866,103.4061,103.4866,817.0
2019-07-10 11:45:00,115.68,115.8,115.61,115.77,6128.0,103.4956,103.6029,103.433,103.5761,6128.0
2019-07-10 11:50:00,115.76,115.82,115.72,115.77,1353.0,103.5672,103.6208,103.5314,103.5761,1353.0
2019-07-10 11:55:00,115.77,115.78,115.65,115.65,2652.0,103.5761,103.585,103.4687,103.4687,2652.0
2019-07-10 12:00:00,115.65,115.73,115.63,115.67,2000.0,103.4687,103.5403,103.4508,103.4866,2000.0
2019-07-10 12:05:00,115.66,115.66,115.61,115.63,1901.0,103.4777,103.4777,103.433,103.4508,1901.0
2019-07-10 12:10:00,115.65,115.65,115.59,115.62,1866.0,103.4687,103.4687,103.4151,103.4419,1866.0
2019-07-10 12:15:00,115.6,115.62,115.49,115.49,2920.0,103.424,103.4419,103.3256,103.3256,2920.0
2019-07-10 12:20:00,115.46,115.46,115.35,115.38,2377.0,103.2987,103.2987,103.2003,103.2272,2377.0
2019-07-10 12:25:00,115.38,115.56,115.36,115.56,4394.0,103.2272,103.3882,103.2093,103.3882,4394.0
2019-07-10 12:30:00,115.56,115.63,115.54,115.59,2439.0,103.3882,103.4508,103.3703,103.4151,2439.0
2019-07-10 12:35:00,115.63,115.64,115.55,115.6,4863.0,103.4508,103.4598,103.3793,103.424,4863.0
2019-07-10 12:40:00,115.59,115.77,115.57,115.77,2201.0,103.4151,103.5761,103.3972,103.5761,2201.0
2019-07-10 12:45:00,115.74,115.78,115.7,115.74,5341.0,103.5493,103.585,103.5135,103.5493,5341.0
2019-07-10 12:50:00,115.77,115.8,115.73,115.73,1595.0,103.5761,103.6029,103.5403,103.5403,1595.0
2019-07-10 12:55:00,115.76,115.83,115.73,115.73,2722.0,103.5672,103.6298,103.5403,103.5403,2722.0
2019-07-10 13:00:00,115.77,115.83,115.7,115.72,2517.0,103.5761,103.6298,103.5135,103.5314,2517.0
2019-07-10 13:05:00,115.72,115.77,115.7,115.74,3330.0,103.5314,103.5761,103.5135,103.5493,3330.0
2019-07-10 13:10:00,115.73,115.8,115.6,115.62,4896.0,103.5403,103.6029,103.424,103.4419,4896.0
2019-07-10 13:15:00,115.65,115.65,115.56,115.57,2312.0,103.4687,103.4687,103.3882,103.3972,2312.0
2019-07-10 13:20:00,115.59,115.6,115.45,115.45,2007.0,103.4151,103.424,103.2898,103.2898,2007.0
2019-07-10 13:25:00,115.47,115.48,115.43,115.48,8608.0,103.3077,103.3166,103.2719,103.3166,8608.0
2019-07-10 13:30:00,115.49,115.61,115.47,115.57,4443.0,103.3256,103.433,103.3077,103.3972,4443.0
2019-07-10 13:35:00,115.55,115.6,115.54,115.58,2230.0,103.3793,103.424,103.3703,103.4061,2230.0
2019-07-10 13:40:00,115.58,115.59,115.54,115.58,3796.0,103.4061,103.4151,103.3703,103.4061,3796.0
2019-07-10 13:45:00,115.6,115.62,115.55,115.62,2206.0,103.424,103.4419,103.3793,103.4419,2206.0
2019-07-10 13:50:00,115.61,115.62,115.6,115.62,800.0,103.433,103.4419,103.424,103.4419,800.0
2019-07-10 13:55:00,115.61,115.62,115.59,115.59,768.0,103.433,103.4419,103.4151,103.4151,768.0
2019-07-10 14:00:00,115.63,115.75,115.58,115.64,5742.0,103.4508,103.5582,103.4061,103.4598,5742.0
2019-07-10 14:05:00,115.62,115.64,115.57,115.64,1755.0,103.4419,103.4598,103.3972,103.4598,1755.0
2019-07-10 14:10:00,115.63,115.7,115.6,115.64,2415.0,103.4508,103.5135,103.424,103.4598,2415.0
2019-07-10 14:15:00,115.64,115.64,115.53,115.54,5001.0,103.4598,103.4598,103.3614,103.3703,5001.0
2019-07-10 14:20:00,115.53,115.54,115.45,115.45,1600.0,103.3614,103.3703,103.2898,103.2898,1600.0
2019-07-10 14:25:00,115.47,115.5,115.42,115.42,5619.0,103.3077,103.3345,103.263,103.263,5619.0
2019-07-10 14:30:00,115.42,115.47,115.4,115.44,4200.0,103.263,103.3077,103.2451,103.2809,4200.0
2019-07-10 14:35:00,115.43,115.49,115.4,115.4,2081.0,103.2719,103.3256,103.2451,103.2451,2081.0
2019-07-10 14:40:00,115.39,115.42,115.35,115.35,2076.0,103.2361,103.263,103.2003,103.2003,2076.0
2019-07-10 14:45:00,115.34,115.35,115.26,115.28,10472.0,103.1914,103.2003,103.1198,103.1377,10472.0
2019-07-10 14:50:00,115.3,115.37,115.3,115.37,2609.0,103.1556,103.2182,103.1556,103.2182,2609.0
2019-07-10 14:55:00,115.42,115.42,115.3,115.34,5938.0,103.263,103.263,103.1556,103.1914,5938.0
2019-07-10 15:00:00,115.36,115.39,115.24,115.24,5578.0,103.2093,103.2361,103.1019,103.1019,5578.0
2019-07-10 15:05:00,115.22,115.25,115.18,115.25,4100.0,103.084,103.1109,103.0482,103.1109,4100.0
2019-07-10 15:10:00,115.26,115.35,115.26,115.32,4902.0,103.1198,103.2003,103.1198,103.1735,4902.0
2019-07-10 15:15:00,115.29,115.32,115.24,115.27,5433.0,103.1467,103.1735,103.1019,103.1288,5433.0
2019-07-10 15:20:00,115.26,115.33,115.25,115.31,15862.0,103.1198,103.1824,103.1109,103.1645,15862.0
2019-07-10 15:25:00,115.31,115.39,115.31,115.35,8208.0,103.1645,103.2361,103.1645,103.2003,8208.0
2019-07-10 15:30:00,115.36,115.38,115.28,115.36,8396.0,103.2093,103.2272,103.1377,103.2093,8396.0
2019-07-10 15:35:00,115.34,115.34,115.24,115.26,4719.0,103.1914,103.1914,103.1019,103.1198,4719.0
2019-07-10 15:40:00,115.26,115.31,115.18,115.26,9639.0,103.1198,103.1645,103.0482,103.1198,9639.0
2019-07-10 15:45:00,115.23,115.29,115.17,115.29,10872.0,103.093,103.1467,103.0393,103.1467,10872.0
2019-07-10 15:50:00,115.28,115.49,115.26,115.45,19434.0,103.1377,103.3256,103.1198,103.2898,19434.0
2019-07-10 15:55:00,115.45,115.48,115.18,115.41,45678.0,103.2898,103.3166,103.0482,103.254,45678.0
2019-07-11 09:30:00,115.43,115.43,114.76,114.86,11776.0,103.2719,103.2719,102.6725,102.7619,11776.0
2019-07-11 09:35:00,114.77,115.18,114.77,115.18,3806.0,102.6814,103.0482,102.6814,103.0482,3806.0
2019-07-11 09:40:00,115.19,115.4,115.08,115.4,2800.0,103.0572,103.2451,102.9588,103.2451,2800.0
2019-07-11 09:45:00,115.37,115.42,115.22,115.28,3525.0,103.2182,103.263,103.084,103.1377,3525.0
2019-07-11 09:50:00,115.26,115.38,115.24,115.28,1500.0,103.1198,103.2272,103.1019,103.1377,1500.0
2019-07-11 09:55:00,115.31,115.44,115.3,115.44,1722.0,103.1645,103.2809,103.1556,103.2809,1722.0
2019-07-11 10:00:00,115.33,115.51,115.26,115.26,3200.0,103.1824,103.3435,103.1198,103.1198,3200.0
2019-07-11 10:05:00,115.34,115.34,115.18,115.2,5002.0,103.1914,103.1914,103.0482,103.0661,5002.0
2019-07-11 10:10:00,115.16,115.28,115.11,115.28,4150.0,103.0303,103.1377,102.9856,103.1377,4150.0
2019-07-11 10:15:00,115.25,115.25,114.96,114.96,4216.0,103.1109,103.1109,102.8514,102.8514,4216.0
2019-07-11 10:20:00,114.95,114.95,114.71,114.78,4155.0,102.8425,102.8425,102.6277,102.6904,4155.0
2019-07-11 10:25:00,114.72,114.83,114.57,114.57,2643.0,102.6367,102.7351,102.5025,102.5025,2643.0
2019-07-11 10:30:00,114.57,114.74,114.57,114.7,4738.0,102.5025,102.6546,102.5025,102.6188,4738.0
2019-07-11 10:35:00,114.7,114.95,114.69,114.89,2900.0,102.6188,102.8425,102.6099,102.7888,2900.0
2019-07-11 10:40:00,114.86,114.99,114.81,114.97,3033.0,102.7619,102.8783,102.7172,102.8604,3033.0
2019-07-11 10:45:00,115.0,115.0,114.82,114.91,3972.0,102.8872,102.8872,102.7262,102.8067,3972.0
2019-07-11 10:50:00,114.91,115.04,114.91,115.0,5975.0,102.8067,102.923,102.8067,102.8872,5975.0
2019-07-11 10:55:00,115.04,115.04,114.84,114.96,3858.0,102.923,102.923,102.7441,102.8514,3858.0
2019-07-11 11:00:00,115.0,115.03,114.88,114.93,2459.0,102.8872,102.914,102.7798,102.8246,2459.0
2019-07-11 11:05:00,114.91,114.95,114.77,114.82,2200.0,102.8067,102.8425,102.6814,102.7262,2200.0
2019-07-11 11:10:00,114.76,114.95,114.75,114.9,4380.0,102.6725,102.8425,102.6635,102.7977,4380.0
2019-07-11 11:15:00,114.98,115.08,114.92,114.92,1635.0,102.8693,102.9588,102.8156,102.8156,1635.0
2019-07-11 11:20:00,114.93,115.09,114.92,115.09,2399.0,102.8246,102.9677,102.8156,102.9677,2399.0
2019-07-11 11:25:00,115.08,115.12,115.02,115.09,2054.0,102.9588,102.9946,102.9051,102.9677,2054.0
2019-07-11 11:30:00,115.11,115.17,115.1,115.12,1334.0,102.9856,103.0393,102.9767,102.9946,1334.0
2019-07-11 11:35:00,115.12,115.14,115.07,115.07,700.0,102.9946,103.0125,102.9498,102.9498,700.0
2019-07-11 11:40:00,115.12,115.15,115.02,115.13,4500.0,102.9946,103.0214,102.9051,103.0035,4500.0
2019-07-11 11:45:00,115.12,115.17,115.03,115.1,4500.0,102.9946,103.0393,102.914,102.9767,4500.0
2019-07-11 11:50:00,115.06,115.18,115.03,115.18,4800.0,102.9409,103.0482,102.914,103.0482,4800.0
2019-07-11 11:55:00,115.18,115.18,115.06,115.07,3282.0,103.0482,103.0482,102.9409,102.9498,3282.0
2019-07-11 12:00:00,115.05,115.11,115.04,115.09,3806.0,102.9319,102.9856,102.923,102.9677,3806.0
2019-07-11 12:05:00,115.13,115.15,115.08,115.09,4052.0,103.0035,103.0214,102.9588,102.9677,4052.0
2019-07-11 12:10:00,115.11,115.11,115.08,115.1,3594.0,102.9856,102.9856,102.9588,102.9767,3594.0
2019-07-11 12:15:00,115.09,115.14,115.08,115.09,1702.0,102.9677,103.0125,102.9588,102.9677,1702.0
2019-07-11 12:20:00,115.12,115.15,115.09,115.13,5088.0,102.9946,103.0214,102.9677,103.0035,5088.0
2019-07-11 12:25:00,115.12,115.14,115.05,115.08,4461.0,102.9946,103.0125,102.9319,102.9588,4461.0
2019-07-11 12:30:00,115.07,115.1,115.05,115.09,3100.0,102.9498,102.9767,102.9319,102.9677,3100.0
2019-07-11 12:35:00,115.1,115.15,115.1,115.1,2700.0,102.9767,103.0214,102.9767,102.9767,2700.0
2019-07-11 12:40:00,115.11,115.18,115.1,115.11,6276.0,102.9856,103.0482,102.9767,102.9856,6276.0
2019-07-11 12:45:00,115.12,115.16,115.08,115.1,5521.0,102.9946,103.0303,102.9588,102.9767,5521.0
2019-07-11 12:50:00,115.12,115.18,115.09,115.18,2908.0,102.9946,103.0482,102.9677,103.0482,2908.0
2019-07-11 12:55:00,115.14,115.14,115.09,115.14,1000.0,103.0125,103.0125,102.9677,103.0125,1000.0
2019-07-11 13:00:00,115.14,115.16,115.08,115.12,5832.0,103.0125,103.0303,102.9588,102.9946,5832.0
2019-07-11 13:05:00,115.09,115.1,115.07,115.07,1400.0,102.9677,102.9767,102.9498,102.9498,1400.0
2019-07-11 13:10:00,115.07,115.11,115.06,115.11,2432.0,102.9498,102.9856,102.9409,102.9856,2432.0
2019-07-11 13:15:00,115.15,115.15,115.11,115.15,7880.0,103.0214,103.0214,102.9856,103.0214,7880.0
2019-07-11 13:20:00,115.16,115.21,115.13,115.17,10300.0,103.0303,103.0751,103.0035,103.0393,10300.0
2019-07-11 13:25:00,115.14,115.2,115.1,115.13,21606.0,103.0125,103.0661,102.9767,103.0035,21606.0
2019-07-11 13:30:00,115.15,115.21,115.1,115.14,22473.0,103.0214,103.0751,102.9767,103.0125,22473.0
2019-07-11 13:35:00,115.15,115.34,115.15,115.34,28093.0,103.0214,103.1914,103.0214,103.1914,28093.0
2019-07-11 13:40:00,115.34,115.35,115.27,115.33,4680.0,103.1914,103.2003,103.1288,103.1824,4680.0
2019-07-11 13:45:00,115.33,115.37,115.28,115.37,2300.0,103.1824,103.2182,103.1377,103.2182,2300.0
2019-07-11 13:50:00,115.37,115.37,115.29,115.29,2421.0,103.2182,103.2182,103.1467,103.1467,2421.0
2019-07-11 13:55:00,115.27,115.44,115.27,115.44,4600.0,103.1288,103.2809,103.1288,103.2809,4600.0
2019-07-11 14:00:00,115.45,115.5,115.42,115.49,3025.0,103.2898,103.3345,103.263,103.3256,3025.0
2019-07-11 14:05:00,115.51,115.6,115.39,115.4,28400.0,103.3435,103.424,103.2361,103.2451,28400.0
2019-07-11 14:10:00,115.37,115.37,115.28,115.28,3200.0,103.2182,103.2182,103.1377,103.1377,3200.0
2019-07-11 14:15:00,115.28,115.32,115.22,115.24,6322.0,103.1377,103.1735,103.084,103.1019,6322.0
2019-07-11 14:20:00,115.25,115.34,115.25,115.31,4851.0,103.1109,103.1914,103.1109,103.1645,4851.0
2019-07-11 14:25:00,115.32,115.32,115.24,115.28,1927.0,103.1735,103.1735,103.1019,103.1377,1927.0
2019-07-11 14:30:00,115.29,115.41,115.29,115.41,3901.0,103.1467,103.254,103.1467,103.254,3901.0
2019-07-11 14:35:00,115.39,115.52,115.36,115.47,2230.0,103.2361,103.3524,103.2093,103.3077,2230.0
2019-07-11 14:40:00,115.5,115.56,115.45,115.51,5330.0,103.3345,103.3882,103.2898,103.3435,5330.0
2019-07-11 14:45:00,115.49,115.57,115.49,115.54,2487.0,103.3256,103.3972,103.3256,103.3703,2487.0
2019-07-11 14:50:00,115.48,115.54,115.48,115.54,2750.0,103.3166,103.3703,103.3166,103.3703,2750.0
2019-07-11 14:55:00,115.52,115.58,115.49,115.56,5767.0,103.3524,103.4061,103.3256,103.3882,5767.0
2019-07-11 15:00:00,115.56,115.63,115.55,115.62,4730.0,103.3882,103.4508,103.3793,103.4419,4730.0
2019-07-11 15:05:00,115.61,115.61,115.54,115.56,1998.0,103.433,103.433,103.3703,103.3882,1998.0
2019-07-11 15:10:00,115.53,115.64,115.51,115.61,4548.0,103.3614,103.4598,103.3435,103.433,4548.0
2019-07-11 15:15:00,115.61,115.68,115.6,115.66,3964.0,103.433,103.4956,103.424,103.4777,3964.0
2019-07-11 15:20:00,115.66,115.69,115.66,115.69,3027.0,103.4777,103.5045,103.4777,103.5045,3027.0
2019-07-11 15:25:00,115.67,115.68,115.59,115.67,5907.0,103.4866,103.4956,103.4151,103.4866,5907.0
2019-07-11 15:30:00,115.63,115.69,115.63,115.67,8300.0,103.4508,103.5045,103.4508,103.4866,8300.0
2019-07-11 15:35:00,115.67,115.68,115.6,115.66,7513.0,103.4866,103.4956,103.424,103.4777,7513.0
2019-07-11 15:40:00,115.65,115.85,115.65,115.85,10314.0,103.4687,103.6477,103.4687,103.6477,10314.0
2019-07-11 15:45:00,115.84,116.0,115.83,115.97,13792.0,103.6387,103.7819,103.6298,103.755,13792.0
2019-07-11 15:50:00,115.95,116.01,115.84,115.88,14889.0,103.7371,103.7908,103.6387,103.6745,14889.0
2019-07-11 15:55:00,115.91,116.03,115.82,116.0,47357.0,103.7014,103.8087,103.6208,103.7819,47357.0
2019-07-12 09:30:00,116.28,116.76,116.27,116.76,17784.0,104.0324,104.4618,104.0234,104.4618,17784.0
2019-07-12 09:35:00,116.7,116.83,116.51,116.79,5034.0,104.4081,104.5244,104.2382,104.4887,5034.0
2019-07-12 09:40:00,116.99,117.24,116.84,117.01,21071.0,104.6676,104.8913,104.5334,104.6855,21071.0
2019-07-12 09:45:00,116.97,117.09,116.95,117.05,2600.0,104.6497,104.7571,104.6318,104.7213,2600.0
2019-07-12 09:50:00,117.01,117.1,116.81,117.01,13645.0,104.6855,104.766,104.5066,104.6855,13645.0
2019-07-12 09:55:00,116.98,116.98,116.84,116.87,2531.0,104.6587,104.6587,104.5334,104.5602,2531.0
2019-07-12 10:00:00,116.87,116.94,116.83,116.93,11500.0,104.5602,104.6229,104.5244,104.6139,11500.0
2019-07-12 10:05:00,116.93,117.1,116.89,117.1,3814.0,104.6139,104.766,104.5781,104.766,3814.0
2019-07-12 10:10:00,117.2,117.22,117.05,117.05,5008.0,104.8555,104.8734,104.7213,104.7213,5008.0
2019-07-12 10:15:00,117.01,117.01,116.89,116.99,5370.0,104.6855,104.6855,104.5781,104.6676,5370.0
2019-07-12 10:20:00,116.99,117.21,116.96,117.2,7823.0,104.6676,104.8644,104.6408,104.8555,7823.0
2019-07-12 10:25:00,117.19,117.48,117.19,117.48,7454.0,104.8465,105.106,104.8465,105.106,7454.0
2019-07-12 10:30:00,117.47,117.79,117.47,117.66,38174.0,105.097,105.3833,105.097,105.267,38174.0
2019-07-12 10:35:00,117.65,117.85,117.54,117.54,5997.0,105.2581,105.437,105.1597,105.1597,5997.0
2019-07-12 10:40:00,117.54,117.65,117.38,117.43,5806.0,105.1597,105.2581,105.0165,105.0613,5806.0
2019-07-12 10:45:00,117.4,117.42,117.28,117.3,7900.0,105.0344,105.0523,104.9271,104.9449,7900.0
2019-07-12 10:50:00,117.3,117.3,117.09,117.17,8889.0,104.9449,104.9449,104.7571,104.8286,8889.0
2019-07-12 10:55:00,117.14,117.31,117.14,117.2,8574.0,104.8018,104.9539,104.8018,104.8555,8574.0
2019-07-12 11:00:00,117.19,117.33,117.18,117.21,20420.0,104.8465,104.9718,104.8376,104.8644,20420.0
2019-07-12 11:05:00,117.21,117.42,117.21,117.33,20681.0,104.8644,105.0523,104.8644,104.9718,20681.0
2019-07-12 11:10:00,117.28,117.31,117.07,117.15,8384.0,104.9271,104.9539,104.7392,104.8107,8384.0
2019-07-12 11:15:00,117.16,117.31,117.16,117.25,23469.0,104.8197,104.9539,104.8197,104.9002,23469.0
2019-07-12 11:20:00,117.24,117.33,117.17,117.26,8383.0,104.8913,104.9718,104.8286,104.9092,8383.0
2019-07-12 11:25:00,117.21,117.25,117.1,117.1,3612.0,104.8644,104.9002,104.766,104.766,3612.0
2019-07-12 11:30:00,117.1,117.17,117.06,117.1,14808.0,104.766,104.8286,104.7302,104.766,14808.0
2019-07-12 11:35:00,117.12,117.19,116.96,116.96,7400.0,104.7839,104.8465,104.6408,104.6408,7400.0
2019-07-12 11:40:00,116.92,116.92,116.72,116.85,25515.0,104.605,104.605,104.426,104.5423,25515.0
2019-07-12 11:45:00,116.86,116.86,116.73,116.73,4665.0,104.5513,104.5513,104.435,104.435,4665.0
2019-07-12 11:50:00,116.72,116.73,116.67,116.72,2981.0,104.426,104.435,104.3813,104.426,2981.0
2019-07-12 11:55:00,116.66,116.67,116.45,116.52,19685.0,104.3724,104.3813,104.1845,104.2471,19685.0
2019-07-12 12:00:00,116.48,116.69,116.34,116.62,27336.0,104.2113,104.3992,104.0861,104.3366,27336.0
2019-07-12 12:05:00,116.63,116.63,116.55,116.58,13419.0,104.3455,104.3455,104.2739,104.3008,13419.0
2019-07-12 12:10:00,116.58,116.67,116.52,116.67,4775.0,104.3008,104.3813,104.2471,104.3813,4775.0
2019-07-12 12:15:00,116.64,116.68,116.63,116.66,4447.0,104.3545,104.3902,104.3455,104.3724,4447.0
2019-07-12 12:20:00,116.67,116.67,116.55,116.6,3701.0,104.3813,104.3813,104.2739,104.3187,3701.0
2019-07-12 12:25:00,116.62,116.62,116.53,116.55,5949.0,104.3366,104.3366,104.256,104.2739,5949.0
2019-07-12 12:30:00,116.55,116.71,116.53,116.71,5638.0,104.2739,104.4171,104.256,104.4171,5638.0
2019-07-12 12:35:00,116.73,116.82,116.69,116.82,3640.0,104.435,104.5155,104.3992,104.5155,3640.0
2019-07-12 12:40:00,116.86,116.89,116.75,116.81,1800.0,104.5513,104.5781,104.4529,104.5066,1800.0
2019-07-12 12:45:00,116.86,116.89,116.79,116.86,6456.0,104.5513,104.5781,104.4887,104.5513,6456.0
2019-07-12 12:50:00,116.85,116.89,116.82,116.82,3603.0,104.5423,104.5781,104.5155,104.5155,3603.0
2019-07-12 12:55:00,116.8,116.84,116.78,116.81,2874.0,104.4976,104.5334,104.4797,104.5066,2874.0
2019-07-12 13:00:00,116.83,116.87,116.82,116.84,4072.0,104.5244,104.5602,104.5155,104.5334,4072.0
2019-07-12 13:05:00,116.86,116.89,116.81,116.87,4300.0,104.5513,104.5781,104.5066,104.5602,4300.0
2019-07-12 13:10:00,116.89,116.92,116.87,116.92,2000.0,104.5781,104.605,104.5602,104.605,2000.0
2019-07-12 13:15:00,116.93,116.93,116.88,116.89,1128.0,104.6139,104.6139,104.5692,104.5781,1128.0
2019-07-12 13:20:00,116.87,116.9,116.86,116.87,2006.0,104.5602,104.5871,104.5513,104.5602,2006.0
2019-07-12 13:25:00,116.87,116.89,116.75,116.8,7653.0,104.5602,104.5781,104.4529,104.4976,7653.0
2019-07-12 13:30:00,116.81,116.81,116.68,116.81,5356.0,104.5066,104.5066,104.3902,104.5066,5356.0
2019-07-12 13:35:00,116.82,116.82,116.75,116.75,600.0,104.5155,104.5155,104.4529,104.4529,600.0
2019-07-12 13:40:00,116.77,116.78,116.7,116.7,1300.0,104.4708,104.4797,104.4081,104.4081,1300.0
2019-07-12 13:45:00,116.68,116.71,116.68,116.71,800.0,104.3902,104.4171,104.3902,104.4171,800.0
2019-07-12 13:50:00,116.73,116.77,116.69,116.77,2309.0,104.435,104.4708,104.3992,104.4708,2309.0
2019-07-12 13:55:00,116.78,116.87,116.77,116.87,3700.0,104.4797,104.5602,104.4708,104.5602,3700.0
2019-07-12 14:00:00,116.86,116.92,116.84,116.9,3062.0,104.5513,104.605,104.5334,104.5871,3062.0
2019-07-12 14:05:00,116.89,116.92,116.87,116.92,2678.0,104.5781,104.605,104.5602,104.605,2678.0
2019-07-12 14:10:00,116.93,116.93,116.87,116.89,1900.0,104.6139,104.6139,104.5602,104.5781,1900.0
2019-07-12 14:15:00,116.9,116.96,116.9,116.92,2209.0,104.5871,104.6408,104.5871,104.605,2209.0
2019-07-12 14:20:00,116.93,116.99,116.93,116.97,800.0,104.6139,104.6676,104.6139,104.6497,800.0
2019-07-12 14:25:00,116.96,116.98,116.93,116.96,1855.0,104.6408,104.6587,104.6139,104.6408,1855.0
2019-07-12 14:30:00,116.93,117.0,116.91,116.95,4025.0,104.6139,104.6765,104.596,104.6318,4025.0
2019-07-12 14:35:00,116.97,117.05,116.96,117.01,2610.0,104.6497,104.7213,104.6408,104.6855,2610.0
2019-07-12 14:40:00,116.99,117.01,116.97,116.98,900.0,104.6676,104.6855,104.6497,104.6587,900.0
2019-07-12 14:45:00,116.97,117.0,116.96,116.98,1650.0,104.6497,104.6765,104.6408,104.6587,1650.0
2019-07-12 14:50:00,116.97,116.99,116.92,116.97,2410.0,104.6497,104.6676,104.605,104.6497,2410.0
2019-07-12 14:55:00,116.98,117.01,116.96,116.98,3193.0,104.6587,104.6855,104.6408,104.6587,3193.0
2019-07-12 15:00:00,116.99,117.02,116.99,117.01,3889.0,104.6676,104.6944,104.6676,104.6855,3889.0
2019-07-12 15:05:00,117.01,117.03,116.98,117.0,3776.0,104.6855,104.7034,104.6587,104.6765,3776.0
2019-07-12 15:10:00,116.99,117.02,116.96,116.99,2544.0,104.6676,104.6944,104.6408,104.6676,2544.0
2019-07-12 15:15:00,116.98,117.06,116.96,117.03,5341.0,104.6587,104.7302,104.6408,104.7034,5341.0
2019-07-12 15:20:00,117.03,117.07,116.96,117.0,20324.0,104.7034,104.7392,104.6408,104.6765,20324.0
2019-07-12 15:25:00,117.0,117.03,116.98,116.98,17200.0,104.6765,104.7034,104.6587,104.6587,17200.0
2019-07-12 15:30:00,116.97,117.05,116.97,117.01,7987.0,104.6497,104.7213,104.6497,104.6855,7987.0
2019-07-12 15:35:00,117.02,117.03,116.99,117.0,9994.0,104.6944,104.7034,104.6676,104.6765,9994.0
2019-07-12 15:40:00,117.01,117.02,116.93,117.01,6529.0,104.6855,104.6944,104.6139,104.6855,6529.0
2019-07-12 15:45:00,117.0,117.01,116.94,116.97,8495.0,104.6765,104.6855,104.6229,104.6497,8495.0
2019-07-12 15:50:00,116.97,117.15,116.95,117.14,39719.0,104.6497,104.8107,104.6318,104.8018,39719.0
2019-07-12 15:55:00,117.14,117.19,116.99,117.03,177475.0,104.8018,104.8465,104.6676,104.7034,177475.0
2019-07-15 09:30:00,117.15,117.15,117.0,117.04,8641.0,104.8107,104.8107,104.6765,104.7123,8641.0
2019-07-15 09:35:00,117.08,117.1,116.78,116.96,5212.0,104.7481,104.766,104.4797,104.6408,5212.0
2019-07-15 09:40:00,116.97,117.11,116.94,117.11,2284.0,104.6497,104.775,104.6229,104.775,2284.0
2019-07-15 09:45:00,117.11,117.23,117.07,117.18,3310.0,104.775,104.8823,104.7392,104.8376,3310.0
2019-07-15 09:50:00,117.13,117.16,116.97,117.16,3600.0,104.7929,104.8197,104.6497,104.8197,3600.0
2019-07-15 09:55:00,117.09,117.56,117.09,117.56,9506.0,104.7571,105.1776,104.7571,105.1776,9506.0
2019-07-15 10:00:00,117.51,117.58,117.35,117.49,11948.0,105.1328,105.1955,104.9897,105.1149,11948.0
2019-07-15 10:05:00,117.52,117.52,117.3,117.47,5688.0,105.1418,105.1418,104.9449,105.097,5688.0
2019-07-15 10:10:00,117.54,117.81,117.49,117.71,10290.0,105.1597,105.4012,105.1149,105.3118,10290.0
2019-07-15 10:15:00,117.76,117.76,117.62,117.62,2200.0,105.3565,105.3565,105.2312,105.2312,2200.0
2019-07-15 10:20:00,117.67,117.78,117.64,117.72,7402.0,105.276,105.3744,105.2491,105.3207,7402.0
2019-07-15 10:25:00,117.69,117.96,117.69,117.96,18136.0,105.2939,105.5354,105.2939,105.5354,18136.0
2019-07-15 10:30:00,117.99,118.06,117.8,117.86,6966.0,105.5623,105.6249,105.3923,105.446,6966.0
2019-07-15 10:35:00,117.8,118.0,117.8,118.0,2600.0,105.3923,105.5712,105.3923,105.5712,2600.0
2019-07-15 10:40:00,118.0,118.0,117.86,117.86,4800.0,105.5712,105.5712,105.446,105.446,4800.0
2019-07-15 10:45:00,117.84,117.87,117.64,117.71,4300.0,105.4281,105.4549,105.2491,105.3118,4300.0
2019-07-15 10:50:00,117.71,117.88,117.71,117.8,3200.0,105.3118,105.4639,105.3118,105.3923,3200.0
2019-07-15 10:55:00,117.76,117.89,117.71,117.85,16262.0,105.3565,105.4728,105.3118,105.437,16262.0
2019-07-15 11:00:00,117.85,117.94,117.65,117.68,11300.0,105.437,105.5175,105.2581,105.2849,11300.0
2019-07-15 11:05:00,117.69,117.7,117.6,117.66,4645.0,105.2939,105.3028,105.2133,105.267,4645.0
2019-07-15 11:10:00,117.63,117.63,117.46,117.54,4978.0,105.2402,105.2402,105.0881,105.1597,4978.0
2019-07-15 11:15:00,117.55,117.69,117.51,117.61,20403.0,105.1686,105.2939,105.1328,105.2223,20403.0
2019-07-15 11:20:00,117.54,117.67,117.53,117.64,5276.0,105.1597,105.276,105.1507,105.2491,5276.0
2019-07-15 11:25:00,117.67,117.67,117.5,117.55,36300.0,105.276,105.276,105.1239,105.1686,36300.0
2019-07-15 11:30:00,117.56,117.67,117.47,117.58,18847.0,105.1776,105.276,105.097,105.1955,18847.0
2019-07-15 11:35:00,117.6,117.65,117.56,117.62,4006.0,105.2133,105.2581,105.1776,105.2312,4006.0
2019-07-15 11:40:00,117.62,117.62,117.5,117.5,29493.0,105.2312,105.2312,105.1239,105.1239,29493.0
2019-07-15 11:45:00,117.5,117.5,117.23,117.23,3510.0,105.1239,105.1239,104.8823,104.8823,3510.0
2019-07-15 11:50:00,117.26,117.37,117.25,117.35,5025.0,104.9092,105.0076,104.9002,104.9897,5025.0
2019-07-15 11:55:00,117.33,117.37,117.23,117.37,4289.0,104.9718,105.0076,104.8823,105.0076,4289.0
2019-07-15 12:00:00,117.48,117.5,117.36,117.38,2101.0,105.106,105.1239,104.9986,105.0165,2101.0
2019-07-15 12:05:00,117.38,117.38,117.2,117.25,6630.0,105.0165,105.0165,104.8555,104.9002,6630.0
2019-07-15 12:10:00,117.28,117.3,117.24,117.29,3963.0,104.9271,104.9449,104.8913,104.936,3963.0
2019-07-15 12:15:00,117.28,117.33,117.25,117.32,3526.0,104.9271,104.9718,104.9002,104.9628,3526.0
2019-07-15 12:20:00,117.33,117.42,117.33,117.36,3535.0,104.9718,105.0523,104.9718,104.9986,3535.0
2019-07-15 12:25:00,117.36,117.38,117.24,117.24,3930.0,104.9986,105.0165,104.8913,104.8913,3930.0
2019-07-15 12:30:00,117.24,117.28,117.22,117.26,4165.0,104.8913,104.9271,104.8734,104.9092,4165.0
2019-07-15 12:35:00,117.28,117.4,117.26,117.4,5464.0,104.9271,105.0344,104.9092,105.0344,5464.0
2019-07-15 12:40:00,117.37,117.41,117.29,117.33,3866.0,105.0076,105.0434,104.936,104.9718,3866.0
2019-07-15 12:45:00,117.33,117.38,117.33,117.37,2700.0,104.9718,105.0165,104.9718,105.0076,2700.0
2019-07-15 12:50:00,117.36,117.36,117.18,117.25,4775.0,104.9986,104.9986,104.8376,104.9002,4775.0
2019-07-15 12:55:00,117.27,117.33,117.24,117.31,2200.0,104.9181,104.9718,104.8913,104.9539,2200.0
2019-07-15 13:00:00,117.32,117.36,117.23,117.36,6322.0,104.9628,104.9986,104.8823,104.9986,6322.0
2019-07-15 13:05:00,117.37,117.41,117.36,117.36,1500.0,105.0076,105.0434,104.9986,104.9986,1500.0
2019-07-15 13:10:00,117.35,117.36,117.3,117.36,2218.0,104.9897,104.9986,104.9449,104.9986,2218.0
2019-07-15 13:15:00,117.36,117.44,117.34,117.37,6736.0,104.9986,105.0702,104.9807,105.0076,6736.0
2019-07-15 13:20:00,117.4,117.51,117.33,117.36,12355.0,105.0344,105.1328,104.9718,104.9986,12355.0
2019-07-15 13:25:00,117.36,117.44,117.36,117.44,2730.0,104.9986,105.0702,104.9986,105.0702,2730.0
2019-07-15 13:30:00,117.41,117.49,117.39,117.42,5746.0,105.0434,105.1149,105.0255,105.0523,5746.0
2019-07-15 13:35:00,117.42,117.43,117.29,117.31,11389.0,105.0523,105.0613,104.936,104.9539,11389.0
2019-07-15 13:40:00,117.26,117.39,117.22,117.39,10685.0,104.9092,105.0255,104.8734,105.0255,10685.0
2019-07-15 13:45:00,117.42,117.47,117.34,117.41,19184.0,105.0523,105.097,104.9807,105.0434,19184.0
2019-07-15 13:50:00,117.44,117.66,117.44,117.61,16254.0,105.0702,105.267,105.0702,105.2223,16254.0
2019-07-15 13:55:00,117.63,117.63,117.56,117.59,2924.0,105.2402,105.2402,105.1776,105.2044,2924.0
2019-07-15 14:00:00,117.58,117.59,117.38,117.4,4025.0,105.1955,105.2044,105.0165,105.0344,4025.0
2019-07-15 14:05:00,117.42,117.45,117.38,117.44,3806.0,105.0523,105.0791,105.0165,105.0702,3806.0
2019-07-15 14:10:00,117.46,117.5,117.46,117.5,2900.0,105.0881,105.1239,105.0881,105.1239,2900.0
2019-07-15 14:15:00,117.49,117.51,117.42,117.51,3434.0,105.1149,105.1328,105.0523,105.1328,3434.0
2019-07-15 14:20:00,117.52,117.53,117.47,117.52,4696.0,105.1418,105.1507,105.097,105.1418,4696.0
2019-07-15 14:25:00,117.52,117.53,117.45,117.47,4320.0,105.1418,105.1507,105.0791,105.097,4320.0
2019-07-15 14:30:00,117.47,117.54,117.47,117.51,13300.0,105.097,105.1597,105.097,105.1328,13300.0
2019-07-15 14:35:00,117.52,117.54,117.47,117.48,2764.0,105.1418,105.1597,105.097,105.106,2764.0
2019-07-15 14:40:00,117.49,117.51,117.46,117.46,3600.0,105.1149,105.1328,105.0881,105.0881,3600.0
2019-07-15 14:45:00,117.47,117.59,117.47,117.51,17228.0,105.097,105.2044,105.097,105.1328,17228.0
2019-07-15 14:50:00,117.49,117.63,117.49,117.56,5966.0,105.1149,105.2402,105.1149,105.1776,5966.0
2019-07-15 14:55:00,117.54,117.61,117.52,117.53,3637.0,105.1597,105.2223,105.1418,105.1507,3637.0
2019-07-15 15:00:00,117.56,117.56,117.53,117.54,2252.0,105.1776,105.1776,105.1507,105.1597,2252.0
2019-07-15 15:05:00,117.54,117.55,117.47,117.48,3855.0,105.1597,105.1686,105.097,105.106,3855.0
2019-07-15 15:10:00,117.49,117.49,117.36,117.48,10988.0,105.1149,105.1149,104.9986,105.106,10988.0
2019-07-15 15:15:00,117.48,117.49,117.38,117.38,3046.0,105.106,105.1149,105.0165,105.0165,3046.0
2019-07-15 15:20:00,117.38,117.41,117.34,117.4,4048.0,105.0165,105.0434,104.9807,105.0344,4048.0
2019-07-15 15:25:00,117.39,117.55,117.37,117.53,16657.0,105.0255,105.1686,105.0076,105.1507,16657.0
2019-07-15 15:30:00,117.52,117.61,117.46,117.6,8241.0,105.1418,105.2223,105.0881,105.2133,8241.0
2019-07-15 15:35:00,117.59,117.63,117.57,117.62,9532.0,105.2044,105.2402,105.1865,105.2312,9532.0
2019-07-15 15:40:00,117.62,117.67,117.59,117.62,21163.0,105.2312,105.276,105.2044,105.2312,21163.0
2019-07-15 15:45:00,117.62,117.62,117.51,117.54,36764.0,105.2312,105.2312,105.1328,105.1597,36764.0
2019-07-15 15:50:00,117.54,117.65,117.51,117.65,31159.0,105.1597,105.2581,105.1328,105.2581,31159.0
2019-07-15 15:55:00,117.65,117.72,117.55,117.7,65577.0,105.2581,105.3207,105.1686,105.3028,65577.0
2019-07-16 09:30:00,117.93,118.16,117.52,117.73,22544.0,105.5086,105.7144,105.1418,105.3297,22544.0
2019-07-16 09:35:00,117.83,117.83,117.39,117.41,4322.0,105.4191,105.4191,105.0255,105.0434,4322.0
2019-07-16 09:40:00,117.47,117.8,117.44,117.7,3419.0,105.097,105.3923,105.0702,105.3028,3419.0
2019-07-16 09:45:00,117.75,117.76,117.57,117.76,3752.0,105.3475,105.3565,105.1865,105.3565,3752.0
2019-07-16 09:50:00,117.74,117.84,117.69,117.75,8179.0,105.3386,105.4281,105.2939,105.3475,8179.0
2019-07-16 09:55:00,117.73,117.92,117.72,117.81,18210.0,105.3297,105.4996,105.3207,105.4012,18210.0
2019-07-16 10:00:00,117.82,118.09,117.82,117.97,19386.0,105.4102,105.6517,105.4102,105.5444,19386.0
2019-07-16 10:05:00,117.98,118.1,117.8,118.1,12530.0,105.5533,105.6607,105.3923,105.6607,12530.0
2019-07-16 10:10:00,118.17,118.25,118.05,118.05,22299.0,105.7233,105.7949,105.6159,105.6159,22299.0
2019-07-16 10:15:00,118.0,118.26,118.0,118.26,23410.0,105.5712,105.8038,105.5712,105.8038,23410.0
2019-07-16 10:20:00,118.3,118.5,118.3,118.42,27350.0,105.8396,106.0186,105.8396,105.947,27350.0
2019-07-16 10:25:00,118.42,118.5,118.31,118.45,7345.0,105.947,106.0186,105.8486,105.9738,7345.0
2019-07-16 10:30:00,118.42,118.46,118.31,118.43,22629.0,105.947,105.9828,105.8486,105.9559,22629.0
2019-07-16 10:35:00,118.41,118.52,118.35,118.44,19762.0,105.938,106.0364,105.8843,105.9649,19762.0
2019-07-16 10:40:00,118.44,118.45,118.33,118.4,6874.0,105.9649,105.9738,105.8665,105.9291,6874.0
2019-07-16 10:45:00,118.38,118.41,118.29,118.3,5030.0,105.9112,105.938,105.8307,105.8396,5030.0
2019-07-16 10:50:00,118.29,118.29,118.2,118.25,3256.0,105.8307,105.8307,105.7501,105.7949,3256.0
2019-07-16 10:55:00,118.28,118.34,118.25,118.31,2728.0,105.8217,105.8754,105.7949,105.8486,2728.0
2019-07-16 11:00:00,118.31,118.33,118.1,118.22,9782.0,105.8486,105.8665,105.6607,105.768,9782.0
2019-07-16 11:05:00,118.22,118.32,118.21,118.32,5837.0,105.768,105.8575,105.7591,105.8575,5837.0
2019-07-16 11:10:00,118.3,118.45,118.28,118.32,6364.0,105.8396,105.9738,105.8217,105.8575,6364.0
2019-07-16 11:15:00,118.28,118.35,118.23,118.35,6445.0,105.8217,105.8843,105.777,105.8843,6445.0
2019-07-16 11:20:00,118.34,118.36,118.28,118.3,4020.0,105.8754,105.8933,105.8217,105.8396,4020.0
2019-07-16 11:25:00,118.31,118.31,118.11,118.12,8257.0,105.8486,105.8486,105.6696,105.6786,8257.0
2019-07-16 11:30:00,118.13,118.34,118.13,118.34,6070.0,105.6875,105.8754,105.6875,105.8754,6070.0
2019-07-16 11:35:00,118.33,118.38,118.31,118.36,9088.0,105.8665,105.9112,105.8486,105.8933,9088.0
2019-07-16 11:40:00,118.36,118.43,118.31,118.32,6225.0,105.8933,105.9559,105.8486,105.8575,6225.0
2019-07-16 11:45:00,118.33,118.38,118.23,118.32,9915.0,105.8665,105.9112,105.777,105.8575,9915.0
2019-07-16 11:50:00,118.31,118.43,118.28,118.43,4415.0,105.8486,105.9559,105.8217,105.9559,4415.0
2019-07-16 11:55:00,118.43,118.45,118.25,118.28,9360.0,105.9559,105.9738,105.7949,105.8217,9360.0
2019-07-16 12:00:00,118.28,118.38,118.24,118.38,5287.0,105.8217,105.9112,105.7859,105.9112,5287.0
2019-07-16 12:05:00,118.38,118.4,118.33,118.36,5581.0,105.9112,105.9291,105.8665,105.8933,5581.0
2019-07-16 12:10:00,118.37,118.38,118.31,118.32,12360.0,105.9022,105.9112,105.8486,105.8575,12360.0
2019-07-16 12:15:00,118.3,118.3,118.2,118.2,3753.0,105.8396,105.8396,105.7501,105.7501,3753.0
2019-07-16 12:20:00,118.21,118.25,118.18,118.21,2952.0,105.7591,105.7949,105.7323,105.7591,2952.0
2019-07-16 12:25:00,118.23,118.29,118.21,118.21,3523.0,105.777,105.8307,105.7591,105.7591,3523.0
2019-07-16 12:30:00,118.21,118.24,118.12,118.16,11019.0,105.7591,105.7859,105.6786,105.7144,11019.0
2019-07-16 12:35:00,118.17,118.19,118.11,118.13,6478.0,105.7233,105.7412,105.6696,105.6875,6478.0
2019-07-16 12:40:00,118.13,118.25,118.11,118.25,6050.0,105.6875,105.7949,105.6696,105.7949,6050.0
2019-07-16 12:45:00,118.23,118.25,118.21,118.21,2485.0,105.777,105.7949,105.7591,105.7591,2485.0
2019-07-16 12:50:00,118.2,118.21,118.09,118.09,3932.0,105.7501,105.7591,105.6517,105.6517,3932.0
2019-07-16 12:55:00,118.09,118.25,118.07,118.25,11340.0,105.6517,105.7949,105.6338,105.7949,11340.0
2019-07-16 13:00:00,118.25,118.46,118.25,118.4,18436.0,105.7949,105.9828,105.7949,105.9291,18436.0
2019-07-16 13:05:00,118.4,118.43,118.14,118.42,27897.0,105.9291,105.9559,105.6965,105.947,27897.0
2019-07-16 13:10:00,118.44,118.47,118.27,118.36,33901.0,105.9649,105.9917,105.8128,105.8933,33901.0
2019-07-16 13:15:00,118.4,118.46,118.31,118.32,8841.0,105.9291,105.9828,105.8486,105.8575,8841.0
2019-07-16 13:20:00,118.29,118.38,118.28,118.37,13135.0,105.8307,105.9112,105.8217,105.9022,13135.0
2019-07-16 13:25:00,118.37,118.38,118.31,118.33,2951.0,105.9022,105.9112,105.8486,105.8665,2951.0
2019-07-16 13:30:00,118.34,118.4,118.29,118.32,26516.0,105.8754,105.9291,105.8307,105.8575,26516.0
2019-07-16 13:35:00,118.32,118.48,118.31,118.34,28999.0,105.8575,106.0007,105.8486,105.8754,28999.0
2019-07-16 13:40:00,118.34,118.5,118.3,118.47,19094.0,105.8754,106.0186,105.8396,105.9917,19094.0
2019-07-16 13:45:00,118.44,118.5,118.3,118.36,31729.0,105.9649,106.0186,105.8396,105.8933,31729.0
2019-07-16 13:50:00,118.37,118.43,118.34,118.4,8839.0,105.9022,105.9559,105.8754,105.9291,8839.0
2019-07-16 13:55:00,118.39,118.39,118.27,118.28,13616.0,105.9201,105.9201,105.8128,105.8217,13616.0
2019-07-16 14:00:00,118.29,118.34,118.25,118.26,16703.0,105.8307,105.8754,105.7949,105.8038,16703.0
2019-07-16 14:05:00,118.23,118.24,118.05,118.09,23853.0,105.777,105.7859,105.6159,105.6517,23853.0
2019-07-16 14:10:00,118.1,118.1,118.02,118.06,5367.0,105.6607,105.6607,105.5891,105.6249,5367.0
2019-07-16 14:15:00,118.09,118.09,118.0,118.01,7310.0,105.6517,105.6517,105.5712,105.5802,7310.0
2019-07-16 14:20:00,118.0,118.08,117.94,118.08,19554.0,105.5712,105.6428,105.5175,105.6428,19554.0
2019-07-16 14:25:00,118.06,118.07,117.95,117.95,11869.0,105.6249,105.6338,105.5265,105.5265,11869.0
2019-07-16 14:30:00,117.94,117.94,117.8,117.82,17030.0,105.5175,105.5175,105.3923,105.4102,17030.0
2019-07-16 14:35:00,117.81,118.14,117.8,118.12,14580.0,105.4012,105.6965,105.3923,105.6786,14580.0
2019-07-16 14:40:00,118.1,118.1,117.91,117.96,14101.0,105.6607,105.6607,105.4907,105.5354,14101.0
2019-07-16 14:45:00,117.96,118.06,117.91,118.04,6304.0,105.5354,105.6249,105.4907,105.607,6304.0
2019-07-16 14:50:00,118.04,118.06,117.97,118.04,3411.0,105.607,105.6249,105.5444,105.607,3411.0
2019-07-16 14:55:00,118.04,118.08,118.01,118.07,9642.0,105.607,105.6428,105.5802,105.6338,9642.0
2019-07-16 15:00:00,118.07,118.13,118.01,118.05,17751.0,105.6338,105.6875,105.5802,105.6159,17751.0
2019-07-16 15:05:00,118.04,118.08,117.99,118.01,13569.0,105.607,105.6428,105.5623,105.5802,13569.0
2019-07-16 15:10:00,118.02,118.22,118.0,118.21,26728.0,105.5891,105.768,105.5712,105.7591,26728.0
2019-07-16 15:15:00,118.21,118.22,118.1,118.11,5086.0,105.7591,105.768,105.6607,105.6696,5086.0
2019-07-16 15:20:00,118.12,118.13,118.04,118.12,10712.0,105.6786,105.6875,105.607,105.6786,10712.0
2019-07-16 15:25:00,118.11,118.11,117.97,118.02,24519.0,105.6696,105.6696,105.5444,105.5891,24519.0
2019-07-16 15:30:00,118.03,118.09,117.97,117.98,26458.0,105.5981,105.6517,105.5444,105.5533,26458.0
2019-07-16 15:35:00,117.98,118.1,117.97,118.0,26775.0,105.5533,105.6607,105.5444,105.5712,26775.0
2019-07-16 15:40:00,118.02,118.03,117.81,117.81,23947.0,105.5891,105.5981,105.4012,105.4012,23947.0
2019-07-16 15:45:00,117.82,117.9,117.7,117.73,30527.0,105.4102,105.4817,105.3028,105.3297,30527.0
2019-07-16 15:50:00,117.75,117.82,117.64,117.73,59977.0,105.3475,105.4102,105.2491,105.3297,59977.0
2019-07-16 15:55:00,117.74,117.84,117.65,117.83,87970.0,105.3386,105.4281,105.2581,105.4191,87970.0
2019-07-17 09:30:00,117.99,117.99,117.72,117.79,20396.0,105.5623,105.5623,105.3207,105.3833,20396.0
2019-07-17 09:35:00,117.82,117.82,117.36,117.5,6947.0,105.4102,105.4102,104.9986,105.1239,6947.0
2019-07-17 09:40:00,117.55,117.61,117.42,117.61,3485.0,105.1686,105.2223,105.0523,105.2223,3485.0
2019-07-17 09:45:00,117.65,117.65,117.34,117.42,5785.0,105.2581,105.2581,104.9807,105.0523,5785.0
2019-07-17 09:50:00,117.39,117.82,117.39,117.78,4000.0,105.0255,105.4102,105.0255,105.3744,4000.0
2019-07-17 09:55:00,117.7,117.78,117.67,117.76,2300.0,105.3028,105.3744,105.276,105.3565,2300.0
2019-07-17 10:00:00,117.71,117.73,117.4,117.48,4973.0,105.3118,105.3297,105.0344,105.106,4973.0
2019-07-17 10:05:00,117.46,117.49,117.26,117.26,3621.0,105.0881,105.1149,104.9092,104.9092,3621.0
2019-07-17 10:10:00,117.18,117.3,117.18,117.2,3772.0,104.8376,104.9449,104.8376,104.8555,3772.0
2019-07-17 10:15:00,117.21,117.54,117.2,117.54,4536.0,104.8644,105.1597,104.8555,105.1597,4536.0
2019-07-17 10:20:00,117.52,117.52,117.45,117.49,4372.0,105.1418,105.1418,105.0791,105.1149,4372.0
2019-07-17 10:25:00,117.46,117.46,117.38,117.4,2200.0,105.0881,105.0881,105.0165,105.0344,2200.0
2019-07-17 10:30:00,117.35,117.38,117.27,117.38,2488.0,104.9897,105.0165,104.9181,105.0165,2488.0
2019-07-17 10:35:00,117.41,117.47,117.41,117.43,2400.0,105.0434,105.097,105.0434,105.0613,2400.0
2019-07-17 10:40:00,117.41,117.47,117.36,117.41,8532.0,105.0434,105.097,104.9986,105.0434,8532.0
2019-07-17 10:45:00,117.38,117.44,117.36,117.41,2201.0,105.0165,105.0702,104.9986,105.0434,2201.0
2019-07-17 10:50:00,117.38,117.46,117.37,117.39,3613.0,105.0165,105.0881,105.0076,105.0255,3613.0
2019-07-17 10:55:00,117.44,117.57,117.41,117.56,4451.0,105.0702,105.1865,105.0434,105.1776,4451.0
2019-07-17 11:00:00,117.55,117.59,117.49,117.53,9526.0,105.1686,105.2044,105.1149,105.1507,9526.0
2019-07-17 11:05:00,117.51,117.52,117.41,117.45,25036.0,105.1328,105.1418,105.0434,105.0791,25036.0
2019-07-17 11:10:00,117.45,117.6,117.45,117.5,9728.0,105.0791,105.2133,105.0791,105.1239,9728.0
2019-07-17 11:15:00,117.5,117.52,117.48,117.52,19911.0,105.1239,105.1418,105.106,105.1418,19911.0
2019-07-17 11:20:00,117.51,117.53,117.49,117.5,20823.0,105.1328,105.1507,105.1149,105.1239,20823.0
2019-07-17 11:25:00,117.5,117.58,117.49,117.54,6118.0,105.1239,105.1955,105.1149,105.1597,6118.0
2019-07-17 11:30:00,117.52,117.57,117.46,117.46,15013.0,105.1418,105.1865,105.0881,105.0881,15013.0
2019-07-17 11:35:00,117.48,117.59,117.46,117.52,4000.0,105.106,105.2044,105.0881,105.1418,4000.0
2019-07-17 11:40:00,117.52,117.56,117.49,117.51,9020.0,105.1418,105.1776,105.1149,105.1328,9020.0
2019-07-17 11:45:00,117.5,117.66,117.47,117.62,28089.0,105.1239,105.267,105.097,105.2312,28089.0
2019-07-17 11:50:00,117.67,117.72,117.58,117.6,11949.0,105.276,105.3207,105.1955,105.2133,11949.0
2019-07-17 11:55:00,117.61,117.61,117.54,117.54,8168.0,105.2223,105.2223,105.1597,105.1597,8168.0
2019-07-17 12:00:00,117.55,117.55,117.43,117.49,7795.0,105.1686,105.1686,105.0613,105.1149,7795.0
2019-07-17 12:05:00,117.47,117.51,117.42,117.43,9554.0,105.097,105.1328,105.0523,105.0613,9554.0
2019-07-17 12:10:00,117.43,117.5,117.38,117.46,8311.0,105.0613,105.1239,105.0165,105.0881,8311.0
2019-07-17 12:15:00,117.43,117.43,117.38,117.4,3529.0,105.0613,105.0613,105.0165,105.0344,3529.0
2019-07-17 12:20:00,117.41,117.41,117.29,117.31,5511.0,105.0434,105.0434,104.936,104.9539,5511.0
2019-07-17 12:25:00,117.29,117.32,117.12,117.13,21651.0,104.936,104.9628,104.7839,104.7929,21651.0
2019-07-17 12:30:00,117.12,117.28,117.11,117.28,5633.0,104.7839,104.9271,104.775,104.9271,5633.0
2019-07-17 12:35:00,117.28,117.28,117.26,117.26,1100.0,104.9271,104.9271,104.9092,104.9092,1100.0
2019-07-17 12:40:00,117.27,117.28,117.18,117.22,6187.0,104.9181,104.9271,104.8376,104.8734,6187.0
2019-07-17 12:45:00,117.2,117.2,117.05,117.05,3680.0,104.8555,104.8555,104.7213,104.7213,3680.0
2019-07-17 12:50:00,117.08,117.15,117.08,117.08,3424.0,104.7481,104.8107,104.7481,104.7481,3424.0
2019-07-17 12:55:00,117.08,117.08,117.03,117.06,2469.0,104.7481,104.7481,104.7034,104.7302,2469.0
2019-07-17 13:00:00,117.06,117.08,117.04,117.06,3660.0,104.7302,104.7481,104.7123,104.7302,3660.0
2019-07-17 13:05:00,117.05,117.08,116.97,117.03,9225.0,104.7213,104.7481,104.6497,104.7034,9225.0
2019-07-17 13:10:00,116.99,117.04,116.99,117.0,7911.0,104.6676,104.7123,104.6676,104.6765,7911.0
2019-07-17 13:15:00,117.01,117.01,116.91,116.96,2999.0,104.6855,104.6855,104.596,104.6408,2999.0
2019-07-17 13:20:00,116.95,117.09,116.95,117.09,3558.0,104.6318,104.7571,104.6318,104.7571,3558.0
2019-07-17 13:25:00,117.09,117.12,117.08,117.12,3187.0,104.7571,104.7839,104.7481,104.7839,3187.0
2019-07-17 13:30:00,117.13,117.13,117.05,117.05,5267.0,104.7929,104.7929,104.7213,104.7213,5267.0
2019-07-17 13:35:00,117.03,117.08,116.98,117.08,12915.0,104.7034,104.7481,104.6587,104.7481,12915.0
2019-07-17 13:40:00,117.07,117.13,117.04,117.07,10250.0,104.7392,104.7929,104.7123,104.7392,10250.0
2019-07-17 13:45:00,117.05,117.16,117.05,117.14,7317.0,104.7213,104.8197,104.7213,104.8018,7317.0
2019-07-17 13:50:00,117.12,117.13,116.98,116.98,9187.0,104.7839,104.7929,104.6587,104.6587,9187.0
2019-07-17 13:55:00,116.99,117.02,116.94,116.95,6652.0,104.6676,104.6944,104.6229,104.6318,6652.0
2019-07-17 14:00:00,116.95,116.97,116.88,116.94,5562.0,104.6318,104.6497,104.5692,104.6229,5562.0
2019-07-17 14:05:00,116.95,117.0,116.95,116.96,10502.0,104.6318,104.6765,104.6318,104.6408,10502.0
2019-07-17 14:10:00,116.97,116.97,116.84,116.85,6770.0,104.6497,104.6497,104.5334,104.5423,6770.0
2019-07-17 14:15:00,116.84,116.92,116.84,116.91,5730.0,104.5334,104.605,104.5334,104.596,5730.0
2019-07-17 14:20:00,116.9,116.92,116.87,116.9,7485.0,104.5871,104.605,104.5602,104.5871,7485.0
2019-07-17 14:25:00,116.9,116.95,116.89,116.9,10312.0,104.5871,104.6318,104.5781,104.5871,10312.0
2019-07-17 14:30:00,116.9,116.91,116.77,116.78,7906.0,104.5871,104.596,104.4708,104.4797,7906.0
2019-07-17 14:35:00,116.77,116.86,116.77,116.79,8077.0,104.4708,104.5513,104.4708,104.4887,8077.0
2019-07-17 14:40:00,116.78,116.78,116.6,116.62,8256.0,104.4797,104.4797,104.3187,104.3366,8256.0
2019-07-17 14:45:00,116.61,116.64,116.56,116.64,13310.0,104.3276,104.3545,104.2829,104.3545,13310.0
2019-07-17 14:50:00,116.64,116.66,116.4,116.46,13648.0,104.3545,104.3724,104.1397,104.1934,13648.0
2019-07-17 14:55:00,116.46,116.48,116.42,116.43,11439.0,104.1934,104.2113,104.1576,104.1666,11439.0
2019-07-17 15:00:00,116.41,116.42,116.34,116.37,11733.0,104.1487,104.1576,104.0861,104.1129,11733.0
2019-07-17 15:05:00,116.37,116.45,116.32,116.43,14051.0,104.1129,104.1845,104.0682,104.1666,14051.0
2019-07-17 15:10:00,116.43,116.44,116.34,116.39,15417.0,104.1666,104.1755,104.0861,104.1308,15417.0
2019-07-17 15:15:00,116.39,116.44,116.35,116.39,23966.0,104.1308,104.1755,104.095,104.1308,23966.0
2019-07-17 15:20:00,116.39,116.47,116.32,116.33,15051.0,104.1308,104.2024,104.0682,104.0771,15051.0
2019-07-17 15:25:00,116.33,116.33,116.07,116.09,59703.0,104.0771,104.0771,103.8445,103.8624,59703.0
2019-07-17 15:30:00,116.07,116.57,116.06,116.53,46164.0,103.8445,104.2918,103.8356,104.256,46164.0
2019-07-17 15:35:00,116.52,116.66,116.49,116.49,22275.0,104.2471,104.3724,104.2203,104.2203,22275.0
2019-07-17 15:40:00,116.49,116.64,116.42,116.52,25050.0,104.2203,104.3545,104.1576,104.2471,25050.0
2019-07-17 15:45:00,116.54,116.75,116.53,116.74,35543.0,104.265,104.4529,104.256,104.4439,35543.0
2019-07-17 15:50:00,116.75,116.9,116.73,116.9,33376.0,104.4529,104.5871,104.435,104.5871,33376.0
2019-07-17 15:55:00,116.88,116.88,116.54,116.6,77758.0,104.5692,104.5692,104.265,104.3187,77758.0
2019-07-18 09:30:00,114.99,116.63,114.99,116.3,24551.0,102.8783,104.3455,102.8783,104.0503,24551.0
2019-07-18 09:35:00,116.31,117.17,116.3,116.61,47164.0,104.0592,104.8286,104.0503,104.3276,47164.0
2019-07-18 09:40:00,116.6,117.7,116.49,117.47,92938.0,104.3187,105.3028,104.2203,105.097,92938.0
2019-07-18 09:45:00,117.68,119.0,117.31,118.17,55789.0,105.2849,106.4659,104.9539,105.7233,55789.0
2019-07-18 09:50:00,118.02,118.78,117.39,117.48,50498.0,105.5891,106.2691,105.0255,105.106,50498.0
2019-07-18 09:55:00,117.48,117.63,117.01,117.4,45532.0,105.106,105.2402,104.6855,105.0344,45532.0
2019-07-18 10:00:00,117.38,117.58,117.3,117.41,44247.0,105.0165,105.1955,104.9449,105.0434,44247.0
2019-07-18 10:05:00,117.41,117.44,116.66,117.05,44784.0,105.0434,105.0702,104.3724,104.7213,44784.0
2019-07-18 10:10:00,117.0,117.24,116.89,117.21,11230.0,104.6765,104.8913,104.5781,104.8644,11230.0
2019-07-18 10:15:00,117.21,117.53,116.87,117.47,49850.0,104.8644,105.1507,104.5602,105.097,49850.0
2019-07-18 10:20:00,117.55,117.57,117.17,117.35,20508.0,105.1686,105.1865,104.8286,104.9897,20508.0
2019-07-18 10:25:00,117.37,117.58,117.17,117.2,51105.0,105.0076,105.1955,104.8286,104.8555,51105.0
2019-07-18 10:30:00,117.19,117.2,116.93,117.14,14786.0,104.8465,104.8555,104.6139,104.8018,14786.0
2019-07-18 10:35:00,117.14,117.15,116.83,116.91,10200.0,104.8018,104.8107,104.5244,104.596,10200.0
2019-07-18 10:40:00,116.91,117.04,116.81,116.92,17157.0,104.596,104.7123,104.5066,104.605,17157.0
2019-07-18 10:45:00,116.94,117.13,116.88,117.0,17372.0,104.6229,104.7929,104.5692,104.6765,17372.0
2019-07-18 10:50:00,117.04,117.06,116.89,116.95,11898.0,104.7123,104.7302,104.5781,104.6318,11898.0
2019-07-18 10:55:00,116.96,117.06,116.89,116.94,10312.0,104.6408,104.7302,104.5781,104.6229,10312.0
2019-07-18 11:00:00,116.95,116.98,116.84,116.98,7221.0,104.6318,104.6587,104.5334,104.6587,7221.0
2019-07-18 11:05:00,116.93,116.98,116.78,116.8,10556.0,104.6139,104.6587,104.4797,104.4976,10556.0
2019-07-18 11:10:00,116.8,116.84,116.44,116.47,9428.0,104.4976,104.5334,104.1755,104.2024,9428.0
2019-07-18 11:15:00,116.47,116.5,116.25,116.36,8163.0,104.2024,104.2292,104.0055,104.104,8163.0
2019-07-18 11:20:00,116.35,116.4,116.19,116.27,4327.0,104.095,104.1397,103.9519,104.0234,4327.0
2019-07-18 11:25:00,116.28,116.42,116.24,116.37,10342.0,104.0324,104.1576,103.9966,104.1129,10342.0
2019-07-18 11:30:00,116.4,116.61,116.36,116.61,13375.0,104.1397,104.3276,104.104,104.3276,13375.0
2019-07-18 11:35:00,116.61,116.75,116.45,116.67,8921.0,104.3276,104.4529,104.1845,104.3813,8921.0
2019-07-18 11:40:00,116.67,116.73,116.5,116.51,7200.0,104.3813,104.435,104.2292,104.2382,7200.0
2019-07-18 11:45:00,116.55,116.87,116.45,116.87,12747.0,104.2739,104.5602,104.1845,104.5602,12747.0
2019-07-18 11:50:00,116.9,116.93,116.59,116.61,7387.0,104.5871,104.6139,104.3097,104.3276,7387.0
2019-07-18 11:55:00,116.61,116.73,116.54,116.7,5135.0,104.3276,104.435,104.265,104.4081,5135.0
2019-07-18 12:00:00,116.7,116.82,116.66,116.69,4687.0,104.4081,104.5155,104.3724,104.3992,4687.0
2019-07-18 12:05:00,116.72,116.82,116.62,116.78,3833.0,104.426,104.5155,104.3366,104.4797,3833.0
2019-07-18 12:10:00,116.8,117.16,116.76,116.92,38546.0,104.4976,104.8197,104.4618,104.605,38546.0
2019-07-18 12:15:00,116.9,117.06,116.87,116.94,26099.0,104.5871,104.7302,104.5602,104.6229,26099.0
2019-07-18 12:20:00,116.96,116.97,116.78,116.83,10700.0,104.6408,104.6497,104.4797,104.5244,10700.0
2019-07-18 12:25:00,116.83,116.87,116.68,116.73,14009.0,104.5244,104.5602,104.3902,104.435,14009.0
2019-07-18 12:30:00,116.68,116.74,116.64,116.68,9500.0,104.3902,104.4439,104.3545,104.3902,9500.0
2019-07-18 12:35:00,116.71,116.78,116.66,116.78,5415.0,104.4171,104.4797,104.3724,104.4797,5415.0
2019-07-18 12:40:00,116.86,116.89,116.77,116.85,5313.0,104.5513,104.5781,104.4708,104.5423,5313.0
2019-07-18 12:45:00,116.84,116.84,116.73,116.77,4561.0,104.5334,104.5334,104.435,104.4708,4561.0
2019-07-18 12:50:00,116.78,116.81,116.56,116.57,7316.0,104.4797,104.5066,104.2829,104.2918,7316.0
2019-07-18 12:55:00,116.54,116.65,116.46,116.55,5163.0,104.265,104.3634,104.1934,104.2739,5163.0
2019-07-18 13:00:00,116.55,116.58,116.43,116.53,6833.0,104.2739,104.3008,104.1666,104.256,6833.0
2019-07-18 13:05:00,116.56,116.59,116.46,116.54,4000.0,104.2829,104.3097,104.1934,104.265,4000.0
2019-07-18 13:10:00,116.56,116.58,116.44,116.55,5894.0,104.2829,104.3008,104.1755,104.2739,5894.0
2019-07-18 13:15:00,116.58,116.59,116.36,116.44,7448.0,104.3008,104.3097,104.104,104.1755,7448.0
2019-07-18 13:20:00,116.38,116.51,116.38,116.51,5372.0,104.1218,104.2382,104.1218,104.2382,5372.0
2019-07-18 13:25:00,116.56,116.6,116.52,116.56,4317.0,104.2829,104.3187,104.2471,104.2829,4317.0
2019-07-18 13:30:00,116.57,116.59,116.45,116.49,6535.0,104.2918,104.3097,104.1845,104.2203,6535.0
2019-07-18 13:35:00,116.48,116.62,116.47,116.62,8625.0,104.2113,104.3366,104.2024,104.3366,8625.0
2019-07-18 13:40:00,116.63,116.66,116.56,116.56,6234.0,104.3455,104.3724,104.2829,104.2829,6234.0
2019-07-18 13:45:00,116.58,116.63,116.48,116.56,5602.0,104.3008,104.3455,104.2113,104.2829,5602.0
2019-07-18 13:50:00,116.57,116.61,116.53,116.61,5031.0,104.2918,104.3276,104.256,104.3276,5031.0
2019-07-18 13:55:00,116.61,116.68,116.49,116.49,5572.0,104.3276,104.3902,104.2203,104.2203,5572.0
2019-07-18 14:00:00,116.47,116.59,116.43,116.56,6301.0,104.2024,104.3097,104.1666,104.2829,6301.0
2019-07-18 14:05:00,116.56,116.6,116.52,116.52,6346.0,104.2829,104.3187,104.2471,104.2471,6346.0
2019-07-18 14:10:00,116.55,116.6,116.52,116.55,8706.0,104.2739,104.3187,104.2471,104.2739,8706.0
2019-07-18 14:15:00,116.58,116.62,116.5,116.62,9174.0,104.3008,104.3366,104.2292,104.3366,9174.0
2019-07-18 14:20:00,116.65,116.66,116.53,116.59,18900.0,104.3634,104.3724,104.256,104.3097,18900.0
2019-07-18 14:25:00,116.59,116.61,116.5,116.61,9306.0,104.3097,104.3276,104.2292,104.3276,9306.0
2019-07-18 14:30:00,116.59,116.61,116.55,116.57,20571.0,104.3097,104.3276,104.2739,104.2918,20571.0
2019-07-18 14:35:00,116.58,116.61,116.45,116.45,11708.0,104.3008,104.3276,104.1845,104.1845,11708.0
2019-07-18 14:40:00,116.48,116.56,116.43,116.5,10868.0,104.2113,104.2829,104.1666,104.2292,10868.0
2019-07-18 14:45:00,116.51,116.78,116.45,116.78,12792.0,104.2382,104.4797,104.1845,104.4797,12792.0
2019-07-18 14:50:00,116.82,116.96,116.78,116.88,7516.0,104.5155,104.6408,104.4797,104.5692,7516.0
2019-07-18 14:55:00,116.88,117.0,116.88,116.96,10180.0,104.5692,104.6765,104.5692,104.6408,10180.0
2019-07-18 15:00:00,116.93,117.0,116.92,116.97,15805.0,104.6139,104.6765,104.605,104.6497,15805.0
2019-07-18 15:05:00,116.93,117.0,116.86,116.98,9005.0,104.6139,104.6765,104.5513,104.6587,9005.0
2019-07-18 15:10:00,116.95,117.0,116.9,116.96,26734.0,104.6318,104.6765,104.5871,104.6408,26734.0
2019-07-18 15:15:00,116.98,117.04,116.92,116.93,17847.0,104.6587,104.7123,104.605,104.6139,17847.0
2019-07-18 15:20:00,116.94,116.94,116.78,116.86,10633.0,104.6229,104.6229,104.4797,104.5513,10633.0
2019-07-18 15:25:00,116.87,116.88,116.8,116.84,11294.0,104.5602,104.5692,104.4976,104.5334,11294.0
2019-07-18 15:30:00,116.85,116.97,116.84,116.95,20734.0,104.5423,104.6497,104.5334,104.6318,20734.0
2019-07-18 15:35:00,116.97,117.12,116.93,117.06,31392.0,104.6497,104.7839,104.6139,104.7302,31392.0
2019-07-18 15:40:00,117.06,117.13,116.97,117.06,31906.0,104.7302,104.7929,104.6497,104.7302,31906.0
2019-07-18 15:45:00,117.05,117.06,116.92,116.95,38892.0,104.7213,104.7302,104.605,104.6318,38892.0
2019-07-18 15:50:00,116.97,117.07,116.9,117.03,58302.0,104.6497,104.7392,104.5871,104.7034,58302.0
2019-07-18 15:55:00,117.04,117.06,116.92,117.0,125789.0,104.7123,104.7302,104.605,104.6765,125789.0
2019-07-19 09:30:00,118.13,118.17,117.53,118.0,75216.0,105.6875,105.7233,105.1507,105.5712,75216.0
2019-07-19 09:35:00,117.91,118.11,117.83,118.04,34940.0,105.4907,105.6696,105.4191,105.607,34940.0
2019-07-19 09:40:00,118.04,118.49,118.04,118.33,40208.0,105.607,106.0096,105.607,105.8665,40208.0
2019-07-19 09:45:00,118.27,118.27,118.01,118.23,4642.0,105.8128,105.8128,105.5802,105.777,4642.0
2019-07-19 09:50:00,118.24,118.49,118.22,118.42,26123.0,105.7859,106.0096,105.768,105.947,26123.0
2019-07-19 09:55:00,118.44,118.53,118.28,118.53,22571.0,105.9649,106.0454,105.8217,106.0454,22571.0
2019-07-19 10:00:00,118.53,118.53,118.36,118.41,55281.0,106.0454,106.0454,105.8933,105.938,55281.0
2019-07-19 10:05:00,118.41,118.51,118.36,118.4,21745.0,105.938,106.0275,105.8933,105.9291,21745.0
2019-07-19 10:10:00,118.41,118.44,118.35,118.44,8666.0,105.938,105.9649,105.8843,105.9649,8666.0
2019-07-19 10:15:00,118.44,118.64,118.28,118.63,25924.0,105.9649,106.1438,105.8217,106.1349,25924.0
2019-07-19 10:20:00,118.63,118.75,118.59,118.62,12557.0,106.1349,106.2422,106.0991,106.1259,12557.0
2019-07-19 10:25:00,118.63,118.74,118.51,118.73,46212.0,106.1349,106.2333,106.0275,106.2243,46212.0
2019-07-19 10:30:00,118.71,118.82,118.64,118.64,31100.0,106.2064,106.3048,106.1438,106.1438,31100.0
2019-07-19 10:35:00,118.63,118.76,118.57,118.74,8485.0,106.1349,106.2512,106.0812,106.2333,8485.0
2019-07-19 10:40:00,118.75,118.86,118.6,118.69,18358.0,106.2422,106.3406,106.108,106.1885,18358.0
2019-07-19 10:45:00,118.7,118.77,118.64,118.7,15903.0,106.1975,106.2601,106.1438,106.1975,15903.0
2019-07-19 10:50:00,118.7,118.7,118.56,118.61,9950.0,106.1975,106.1975,106.0722,106.117,9950.0
2019-07-19 10:55:00,118.61,118.81,118.6,118.77,14140.0,106.117,106.2959,106.108,106.2601,14140.0
2019-07-19 11:00:00,118.77,118.89,118.73,118.86,24862.0,106.2601,106.3675,106.2243,106.3406,24862.0
2019-07-19 11:05:00,118.86,118.86,118.69,118.75,20815.0,106.3406,106.3406,106.1885,106.2422,20815.0
2019-07-19 11:10:00,118.76,118.77,118.65,118.76,8622.0,106.2512,106.2601,106.1528,106.2512,8622.0
2019-07-19 11:15:00,118.78,118.79,118.56,118.6,13735.0,106.2691,106.278,106.0722,106.108,13735.0
2019-07-19 11:20:00,118.6,118.67,118.58,118.63,12016.0,106.108,106.1706,106.0901,106.1349,12016.0
2019-07-19 11:25:00,118.61,118.72,118.49,118.67,20524.0,106.117,106.2154,106.0096,106.1706,20524.0
2019-07-19 11:30:00,118.69,118.76,118.67,118.68,15544.0,106.1885,106.2512,106.1706,106.1796,15544.0
2019-07-19 11:35:00,118.69,118.71,118.6,118.64,7545.0,106.1885,106.2064,106.108,106.1438,7545.0
2019-07-19 11:40:00,118.62,118.72,118.62,118.7,7321.0,106.1259,106.2154,106.1259,106.1975,7321.0
2019-07-19 11:45:00,118.69,118.76,118.67,118.75,8285.0,106.1885,106.2512,106.1706,106.2422,8285.0
2019-07-19 11:50:00,118.75,118.79,118.69,118.73,6280.0,106.2422,106.278,106.1885,106.2243,6280.0
2019-07-19 11:55:00,118.72,118.72,118.59,118.64,12464.0,106.2154,106.2154,106.0991,106.1438,12464.0
2019-07-19 12:00:00,118.65,118.72,118.64,118.67,12931.0,106.1528,106.2154,106.1438,106.1706,12931.0
2019-07-19 12:05:00,118.68,118.79,118.68,118.69,8601.0,106.1796,106.278,106.1796,106.1885,8601.0
2019-07-19 12:10:00,118.66,118.74,118.66,118.67,7011.0,106.1617,106.2333,106.1617,106.1706,7011.0
2019-07-19 12:15:00,118.68,118.73,118.64,118.69,8045.0,106.1796,106.2243,106.1438,106.1885,8045.0
2019-07-19 12:20:00,118.69,118.71,118.66,118.68,7124.0,106.1885,106.2064,106.1617,106.1796,7124.0
2019-07-19 12:25:00,118.67,118.71,118.6,118.62,5545.0,106.1706,106.2064,106.108,106.1259,5545.0
2019-07-19 12:30:00,118.63,118.72,118.56,118.69,11800.0,106.1349,106.2154,106.0722,106.1885,11800.0
2019-07-19 12:35:00,118.69,118.7,118.64,118.68,13402.0,106.1885,106.1975,106.1438,106.1796,13402.0
2019-07-19 12:40:00,118.7,118.7,118.59,118.6,4561.0,106.1975,106.1975,106.0991,106.108,4561.0
2019-07-19 12:45:00,118.58,118.61,118.56,118.6,8962.0,106.0901,106.117,106.0722,106.108,8962.0
2019-07-19 12:50:00,118.62,118.72,118.6,118.69,6579.0,106.1259,106.2154,106.108,106.1885,6579.0
2019-07-19 12:55:00,118.68,118.69,118.63,118.63,5762.0,106.1796,106.1885,106.1349,106.1349,5762.0
2019-07-19 13:00:00,118.63,118.64,118.55,118.56,9235.0,106.1349,106.1438,106.0633,106.0722,9235.0
2019-07-19 13:05:00,118.56,118.8,118.56,118.73,7468.0,106.0722,106.287,106.0722,106.2243,7468.0
2019-07-19 13:10:00,118.72,118.73,118.67,118.67,5375.0,106.2154,106.2243,106.1706,106.1706,5375.0
2019-07-19 13:15:00,118.66,118.68,118.61,118.63,7753.0,106.1617,106.1796,106.117,106.1349,7753.0
2019-07-19 13:20:00,118.63,118.69,118.62,118.67,7002.0,106.1349,106.1885,106.1259,106.1706,7002.0
2019-07-19 13:25:00,118.67,118.69,118.65,118.65,4372.0,106.1706,106.1885,106.1528,106.1528,4372.0
2019-07-19 13:30:00,118.64,118.7,118.63,118.67,4974.0,106.1438,106.1975,106.1349,106.1706,4974.0
2019-07-19 13:35:00,118.66,118.74,118.65,118.69,7911.0,106.1617,106.2333,106.1528,106.1885,7911.0
2019-07-19 13:40:00,118.66,118.69,118.65,118.69,6273.0,106.1617,106.1885,106.1528,106.1885,6273.0
2019-07-19 13:45:00,118.68,118.68,118.58,118.61,7654.0,106.1796,106.1796,106.0901,106.117,7654.0
2019-07-19 13:50:00,118.61,118.69,118.6,118.65,8301.0,106.117,106.1885,106.108,106.1528,8301.0
2019-07-19 13:55:00,118.63,118.65,118.58,118.63,7516.0,106.1349,106.1528,106.0901,106.1349,7516.0
2019-07-19 14:00:00,118.65,118.67,118.62,118.63,4919.0,106.1528,106.1706,106.1259,106.1349,4919.0
2019-07-19 14:05:00,118.64,118.65,118.55,118.57,8076.0,106.1438,106.1528,106.0633,106.0812,8076.0
2019-07-19 14:10:00,118.57,118.63,118.51,118.56,10834.0,106.0812,106.1349,106.0275,106.0722,10834.0
2019-07-19 14:15:00,118.56,118.6,118.54,118.54,15878.0,106.0722,106.108,106.0543,106.0543,15878.0
2019-07-19 14:20:00,118.54,118.61,118.35,118.35,19411.0,106.0543,106.117,105.8843,105.8843,19411.0
2019-07-19 14:25:00,118.37,118.42,118.35,118.39,8885.0,105.9022,105.947,105.8843,105.9201,8885.0
2019-07-19 14:30:00,118.4,118.45,118.28,118.3,10062.0,105.9291,105.9738,105.8217,105.8396,10062.0
2019-07-19 14:35:00,118.3,118.33,118.19,118.31,37824.0,105.8396,105.8665,105.7412,105.8486,37824.0
2019-07-19 14:40:00,118.3,118.3,118.18,118.2,8448.0,105.8396,105.8396,105.7323,105.7501,8448.0
2019-07-19 14:45:00,118.19,118.19,118.09,118.16,7853.0,105.7412,105.7412,105.6517,105.7144,7853.0
2019-07-19 14:50:00,118.16,118.21,118.14,118.16,10571.0,105.7144,105.7591,105.6965,105.7144,10571.0
2019-07-19 14:55:00,118.17,118.19,118.08,118.14,7234.0,105.7233,105.7412,105.6428,105.6965,7234.0
2019-07-19 15:00:00,118.12,118.13,118.0,118.0,10954.0,105.6786,105.6875,105.5712,105.5712,10954.0
2019-07-19 15:05:00,117.99,118.04,117.92,117.93,8488.0,105.5623,105.607,105.4996,105.5086,8488.0
2019-07-19 15:10:00,117.92,117.93,117.82,117.83,9142.0,105.4996,105.5086,105.4102,105.4191,9142.0
2019-07-19 15:15:00,117.84,117.97,117.84,117.85,12262.0,105.4281,105.5444,105.4281,105.437,12262.0
2019-07-19 15:20:00,117.85,117.85,117.41,117.6,33862.0,105.437,105.437,105.0434,105.2133,33862.0
2019-07-19 15:25:00,117.63,117.64,117.37,117.42,30224.0,105.2402,105.2491,105.0076,105.0523,30224.0
2019-07-19 15:30:00,117.44,117.93,117.44,117.89,21443.0,105.0702,105.5086,105.0702,105.4728,21443.0
2019-07-19 15:35:00,117.91,118.11,117.85,117.9,20153.0,105.4907,105.6696,105.437,105.4817,20153.0
2019-07-19 15:40:00,117.88,117.97,117.78,117.96,33372.0,105.4639,105.5444,105.3744,105.5354,33372.0
2019-07-19 15:45:00,117.95,117.96,117.62,117.62,40997.0,105.5265,105.5354,105.2312,105.2312,40997.0
2019-07-19 15:50:00,117.63,117.74,117.56,117.68,71534.0,105.2402,105.3386,105.1776,105.2849,71534.0
2019-07-19 15:55:00,117.68,117.69,117.36,117.52,181049.0,105.2849,105.2939,104.9986,105.1418,181049.0
2019-07-22 09:30:00,117.54,117.89,117.21,117.76,32884.0,105.1597,105.4728,104.8644,105.3565,32884.0
2019-07-22 09:35:00,117.7,118.11,117.68,117.85,17174.0,105.3028,105.6696,105.2849,105.437,17174.0
2019-07-22 09:40:00,117.87,117.92,117.66,117.76,5625.0,105.4549,105.4996,105.267,105.3565,5625.0
2019-07-22 09:45:00,117.77,117.77,117.37,117.54,17584.0,105.3654,105.3654,105.0076,105.1597,17584.0
2019-07-22 09:50:00,117.56,117.91,117.56,117.78,8091.0,105.1776,105.4907,105.1776,105.3744,8091.0
2019-07-22 09:55:00,117.73,117.76,117.56,117.73,4380.0,105.3297,105.3565,105.1776,105.3297,4380.0
2019-07-22 10:00:00,117.71,117.88,117.69,117.79,19594.0,105.3118,105.4639,105.2939,105.3833,19594.0
2019-07-22 10:05:00,117.79,117.95,117.77,117.86,11375.0,105.3833,105.5265,105.3654,105.446,11375.0
2019-07-22 10:10:00,117.86,118.02,117.79,118.0,15544.0,105.446,105.5891,105.3833,105.5712,15544.0
2019-07-22 10:15:00,118.0,118.25,118.0,118.11,12894.0,105.5712,105.7949,105.5712,105.6696,12894.0
2019-07-22 10:20:00,118.13,118.31,118.08,118.08,10801.0,105.6875,105.8486,105.6428,105.6428,10801.0
2019-07-22 10:25:00,118.06,118.16,117.99,118.13,8547.0,105.6249,105.7144,105.5623,105.6875,8547.0
2019-07-22 10:30:00,118.14,118.18,117.99,118.0,6126.0,105.6965,105.7323,105.5623,105.5712,6126.0
2019-07-22 10:35:00,118.0,118.13,117.96,118.13,5948.0,105.5712,105.6875,105.5354,105.6875,5948.0
2019-07-22 10:40:00,118.1,118.11,117.83,117.85,4924.0,105.6607,105.6696,105.4191,105.437,4924.0
2019-07-22 10:45:00,117.81,117.96,117.77,117.96,8208.0,105.4012,105.5354,105.3654,105.5354,8208.0
2019-07-22 10:50:00,117.93,117.96,117.81,117.96,7078.0,105.5086,105.5354,105.4012,105.5354,7078.0
2019-07-22 10:55:00,117.95,117.99,117.91,117.98,9964.0,105.5265,105.5623,105.4907,105.5533,9964.0
2019-07-22 11:00:00,117.98,118.01,117.94,117.97,6810.0,105.5533,105.5802,105.5175,105.5444,6810.0
2019-07-22 11:05:00,117.98,117.98,117.89,117.91,12956.0,105.5533,105.5533,105.4728,105.4907,12956.0
2019-07-22 11:10:00,117.9,117.9,117.78,117.78,4600.0,105.4817,105.4817,105.3744,105.3744,4600.0
2019-07-22 11:15:00,117.77,117.84,117.71,117.83,6184.0,105.3654,105.4281,105.3118,105.4191,6184.0
2019-07-22 11:20:00,117.77,117.81,117.76,117.79,3380.0,105.3654,105.4012,105.3565,105.3833,3380.0
2019-07-22 11:25:00,117.79,117.84,117.78,117.8,7643.0,105.3833,105.4281,105.3744,105.3923,7643.0
2019-07-22 11:30:00,117.78,117.79,117.55,117.62,8520.0,105.3744,105.3833,105.1686,105.2312,8520.0
2019-07-22 11:35:00,117.63,117.65,117.55,117.57,5700.0,105.2402,105.2581,105.1686,105.1865,5700.0
2019-07-22 11:40:00,117.59,117.6,117.5,117.51,3065.0,105.2044,105.2133,105.1239,105.1328,3065.0
2019-07-22 11:45:00,117.52,117.55,117.41,117.51,6307.0,105.1418,105.1686,105.0434,105.1328,6307.0
2019-07-22 11:50:00,117.51,117.6,117.51,117.56,2674.0,105.1328,105.2133,105.1328,105.1776,2674.0
2019-07-22 11:55:00,117.55,117.56,117.48,117.48,5101.0,105.1686,105.1776,105.106,105.106,5101.0
2019-07-22 12:00:00,117.48,117.49,117.38,117.44,6971.0,105.106,105.1149,105.0165,105.0702,6971.0
2019-07-22 12:05:00,117.45,117.45,117.33,117.33,2804.0,105.0791,105.0791,104.9718,104.9718,2804.0
2019-07-22 12:10:00,117.34,117.34,117.22,117.22,4077.0,104.9807,104.9807,104.8734,104.8734,4077.0
2019-07-22 12:15:00,117.23,117.26,117.21,117.22,2817.0,104.8823,104.9092,104.8644,104.8734,2817.0
2019-07-22 12:20:00,117.19,117.3,117.15,117.23,7393.0,104.8465,104.9449,104.8107,104.8823,7393.0
2019-07-22 12:25:00,117.26,117.28,117.22,117.24,3448.0,104.9092,104.9271,104.8734,104.8913,3448.0
2019-07-22 12:30:00,117.24,117.27,117.22,117.22,2430.0,104.8913,104.9181,104.8734,104.8734,2430.0
2019-07-22 12:35:00,117.2,117.22,117.12,117.14,5323.0,104.8555,104.8734,104.7839,104.8018,5323.0
2019-07-22 12:40:00,117.12,117.12,116.99,117.05,6103.0,104.7839,104.7839,104.6676,104.7213,6103.0
2019-07-22 12:45:00,117.05,117.15,117.04,117.12,3882.0,104.7213,104.8107,104.7123,104.7839,3882.0
2019-07-22 12:50:00,117.13,117.15,117.09,117.15,4404.0,104.7929,104.8107,104.7571,104.8107,4404.0
2019-07-22 12:55:00,117.13,117.32,117.13,117.16,15248.0,104.7929,104.9628,104.7929,104.8197,15248.0
2019-07-22 13:00:00,117.18,117.41,117.18,117.39,6415.0,104.8376,105.0434,104.8376,105.0255,6415.0
2019-07-22 13:05:00,117.4,117.45,117.37,117.41,4361.0,105.0344,105.0791,105.0076,105.0434,4361.0
2019-07-22 13:10:00,117.4,117.4,117.29,117.29,3804.0,105.0344,105.0344,104.936,104.936,3804.0
2019-07-22 13:15:00,117.27,117.32,117.26,117.3,2998.0,104.9181,104.9628,104.9092,104.9449,2998.0
2019-07-22 13:20:00,117.31,117.31,117.25,117.27,3201.0,104.9539,104.9539,104.9002,104.9181,3201.0
2019-07-22 13:25:00,117.28,117.3,117.25,117.3,4163.0,104.9271,104.9449,104.9002,104.9449,4163.0
2019-07-22 13:30:00,117.3,117.33,117.18,117.18,6455.0,104.9449,104.9718,104.8376,104.8376,6455.0
2019-07-22 13:35:00,117.16,117.18,117.09,117.12,6523.0,104.8197,104.8376,104.7571,104.7839,6523.0
2019-07-22 13:40:00,117.12,117.12,117.0,117.0,3691.0,104.7839,104.7839,104.6765,104.6765,3691.0
2019-07-22 13:45:00,117.01,117.05,116.99,117.0,3823.0,104.6855,104.7213,104.6676,104.6765,3823.0
2019-07-22 13:50:00,116.99,117.01,116.94,116.94,3749.0,104.6676,104.6855,104.6229,104.6229,3749.0
2019-07-22 13:55:00,116.95,116.96,116.82,116.88,5517.0,104.6318,104.6408,104.5155,104.5692,5517.0
2019-07-22 14:00:00,116.87,116.88,116.79,116.8,4162.0,104.5602,104.5692,104.4887,104.4976,4162.0
2019-07-22 14:05:00,116.81,116.81,116.73,116.73,3986.0,104.5066,104.5066,104.435,104.435,3986.0
2019-07-22 14:10:00,116.7,116.78,116.67,116.75,6736.0,104.4081,104.4797,104.3813,104.4529,6736.0
2019-07-22 14:15:00,116.76,116.83,116.76,116.79,4067.0,104.4618,104.5244,104.4618,104.4887,4067.0
2019-07-22 14:20:00,116.8,116.8,116.72,116.77,6243.0,104.4976,104.4976,104.426,104.4708,6243.0
2019-07-22 14:25:00,116.75,116.97,116.7,116.87,7965.0,104.4529,104.6497,104.4081,104.5602,7965.0
2019-07-22 14:30:00,116.88,116.9,116.83,116.86,4280.0,104.5692,104.5871,104.5244,104.5513,4280.0
2019-07-22 14:35:00,116.87,116.9,116.83,116.88,3551.0,104.5602,104.5871,104.5244,104.5692,3551.0
2019-07-22 14:40:00,116.9,116.91,116.84,116.84,4100.0,104.5871,104.596,104.5334,104.5334,4100.0
2019-07-22 14:45:00,116.83,116.9,116.81,116.86,5993.0,104.5244,104.5871,104.5066,104.5513,5993.0
2019-07-22 14:50:00,116.87,116.89,116.81,116.81,9000.0,104.5602,104.5781,104.5066,104.5066,9000.0
2019-07-22 14:55:00,116.79,116.8,116.7,116.75,3743.0,104.4887,104.4976,104.4081,104.4529,3743.0
2019-07-22 15:00:00,116.75,116.99,116.75,116.92,5500.0,104.4529,104.6676,104.4529,104.605,5500.0
2019-07-22 15:05:00,116.96,117.02,116.96,117.0,3729.0,104.6408,104.6944,104.6408,104.6765,3729.0
2019-07-22 15:10:00,117.0,117.0,116.93,116.96,4907.0,104.6765,104.6765,104.6139,104.6408,4907.0
2019-07-22 15:15:00,116.99,116.99,116.94,116.97,7089.0,104.6676,104.6676,104.6229,104.6497,7089.0
2019-07-22 15:20:00,116.98,116.99,116.93,116.98,6507.0,104.6587,104.6676,104.6139,104.6587,6507.0
2019-07-22 15:25:00,116.98,117.06,116.97,117.03,10370.0,104.6587,104.7302,104.6497,104.7034,10370.0
2019-07-22 15:30:00,117.04,117.04,116.86,116.88,12308.0,104.7123,104.7123,104.5513,104.5692,12308.0
2019-07-22 15:35:00,116.86,116.87,116.74,116.77,11088.0,104.5513,104.5602,104.4439,104.4708,11088.0
2019-07-22 15:40:00,116.76,116.89,116.75,116.85,14990.0,104.4618,104.5781,104.4529,104.5423,14990.0
2019-07-22 15:45:00,116.85,116.87,116.77,116.81,17303.0,104.5423,104.5602,104.4708,104.5066,17303.0
2019-07-22 15:50:00,116.8,116.89,116.74,116.83,27184.0,104.4976,104.5781,104.4439,104.5244,27184.0
2019-07-22 15:55:00,116.84,116.96,116.8,116.94,56389.0,104.5334,104.6408,104.4976,104.6229,56389.0
2019-07-23 09:30:00,117.48,117.54,116.94,117.54,29719.0,105.106,105.1597,104.6229,105.1597,29719.0
2019-07-23 09:35:00,117.54,117.88,117.49,117.8,7077.0,105.1597,105.4639,105.1149,105.3923,7077.0
2019-07-23 09:40:00,117.8,117.86,117.69,117.74,12354.0,105.3923,105.446,105.2939,105.3386,12354.0
2019-07-23 09:45:00,117.79,118.07,117.74,117.98,9821.0,105.3833,105.6338,105.3386,105.5533,9821.0
2019-07-23 09:50:00,118.0,118.18,117.88,118.0,13400.0,105.5712,105.7323,105.4639,105.5712,13400.0
2019-07-23 09:55:00,118.0,118.16,117.97,118.16,13700.0,105.5712,105.7144,105.5444,105.7144,13700.0
2019-07-23 10:00:00,118.14,118.49,118.05,118.29,23219.0,105.6965,106.0096,105.6159,105.8307,23219.0
2019-07-23 10:05:00,118.28,118.47,118.27,118.37,14237.0,105.8217,105.9917,105.8128,105.9022,14237.0
2019-07-23 10:10:00,118.36,118.75,118.36,118.7,11799.0,105.8933,106.2422,105.8933,106.1975,11799.0
2019-07-23 10:15:00,118.7,118.87,118.65,118.82,12783.0,106.1975,106.3496,106.1528,106.3048,12783.0
2019-07-23 10:20:00,118.84,118.86,118.69,118.74,23679.0,106.3227,106.3406,106.1885,106.2333,23679.0
2019-07-23 10:25:00,118.77,118.77,118.64,118.65,26095.0,106.2601,106.2601,106.1438,106.1528,26095.0
2019-07-23 10:30:00,118.64,118.71,118.6,118.66,10583.0,106.1438,106.2064,106.108,106.1617,10583.0
2019-07-23 10:35:00,118.66,118.73,118.66,118.68,8359.0,106.1617,106.2243,106.1617,106.1796,8359.0
2019-07-23 10:40:00,118.67,118.67,118.56,118.58,3051.0,106.1706,106.1706,106.0722,106.0901,3051.0
2019-07-23 10:45:00,118.56,118.74,118.56,118.71,5033.0,106.0722,106.2333,106.0722,106.2064,5033.0
2019-07-23 10:50:00,118.71,118.72,118.6,118.61,4721.0,106.2064,106.2154,106.108,106.117,4721.0
2019-07-23 10:55:00,118.58,118.79,118.58,118.65,6155.0,106.0901,106.278,106.0901,106.1528,6155.0
2019-07-23 11:00:00,118.64,118.66,118.42,118.42,3902.0,106.1438,106.1617,105.947,105.947,3902.0
2019-07-23 11:05:00,118.4,118.4,118.17,118.17,5469.0,105.9291,105.9291,105.7233,105.7233,5469.0
2019-07-23 11:10:00,118.19,118.26,118.09,118.24,8172.0,105.7412,105.8038,105.6517,105.7859,8172.0
2019-07-23 11:15:00,118.23,118.4,118.22,118.37,5702.0,105.777,105.9291,105.768,105.9022,5702.0
2019-07-23 11:20:00,118.36,118.66,118.36,118.5,9588.0,105.8933,106.1617,105.8933,106.0186,9588.0
2019-07-23 11:25:00,118.5,118.54,118.44,118.45,6268.0,106.0186,106.0543,105.9649,105.9738,6268.0
2019-07-23 11:30:00,118.44,118.44,118.25,118.26,4104.0,105.9649,105.9649,105.7949,105.8038,4104.0
2019-07-23 11:35:00,118.28,118.37,118.28,118.33,3647.0,105.8217,105.9022,105.8217,105.8665,3647.0
2019-07-23 11:40:00,118.31,118.43,118.3,118.42,4763.0,105.8486,105.9559,105.8396,105.947,4763.0
2019-07-23 11:45:00,118.44,118.45,118.33,118.4,5061.0,105.9649,105.9738,105.8665,105.9291,5061.0
2019-07-23 11:50:00,118.4,118.43,118.35,118.4,6657.0,105.9291,105.9559,105.8843,105.9291,6657.0
2019-07-23 11:55:00,118.39,118.43,118.37,118.4,11273.0,105.9201,105.9559,105.9022,105.9291,11273.0
2019-07-23 12:00:00,118.4,118.56,118.39,118.54,15198.0,105.9291,106.0722,105.9201,106.0543,15198.0
2019-07-23 12:05:00,118.56,118.56,118.41,118.46,13343.0,106.0722,106.0722,105.938,105.9828,13343.0
2019-07-23 12:10:00,118.47,118.58,118.47,118.49,7644.0,105.9917,106.0901,105.9917,106.0096,7644.0
2019-07-23 12:15:00,118.48,118.53,118.44,118.52,6346.0,106.0007,106.0454,105.9649,106.0364,6346.0
2019-07-23 12:20:00,118.5,118.53,118.44,118.5,8024.0,106.0186,106.0454,105.9649,106.0186,8024.0
2019-07-23 12:25:00,118.53,118.53,118.46,118.5,2615.0,106.0454,106.0454,105.9828,106.0186,2615.0
2019-07-23 12:30:00,118.49,118.52,118.47,118.5,7715.0,106.0096,106.0364,105.9917,106.0186,7715.0
2019-07-23 12:35:00,118.51,118.55,118.48,118.49,14663.0,106.0275,106.0633,106.0007,106.0096,14663.0
2019-07-23 12:40:00,118.48,118.49,118.4,118.45,9763.0,106.0007,106.0096,105.9291,105.9738,9763.0
2019-07-23 12:45:00,118.47,118.47,118.4,118.4,3832.0,105.9917,105.9917,105.9291,105.9291,3832.0
2019-07-23 12:50:00,118.42,118.42,118.33,118.39,4316.0,105.947,105.947,105.8665,105.9201,4316.0
2019-07-23 12:55:00,118.39,118.46,118.35,118.36,7815.0,105.9201,105.9828,105.8843,105.8933,7815.0
2019-07-23 13:00:00,118.33,118.39,118.31,118.39,3251.0,105.8665,105.9201,105.8486,105.9201,3251.0
2019-07-23 13:05:00,118.41,118.44,118.36,118.43,4799.0,105.938,105.9649,105.8933,105.9559,4799.0
2019-07-23 13:10:00,118.42,118.43,118.38,118.39,5993.0,105.947,105.9559,105.9112,105.9201,5993.0
2019-07-23 13:15:00,118.4,118.42,118.37,118.38,5201.0,105.9291,105.947,105.9022,105.9112,5201.0
2019-07-23 13:20:00,118.38,118.44,118.37,118.41,11090.0,105.9112,105.9649,105.9022,105.938,11090.0
2019-07-23 13:25:00,118.4,118.41,118.33,118.36,8300.0,105.9291,105.938,105.8665,105.8933,8300.0
2019-07-23 13:30:00,118.36,118.39,118.34,118.35,7016.0,105.8933,105.9201,105.8754,105.8843,7016.0
2019-07-23 13:35:00,118.35,118.37,118.31,118.34,8282.0,105.8843,105.9022,105.8486,105.8754,8282.0
2019-07-23 13:40:00,118.33,118.56,118.32,118.5,25855.0,105.8665,106.0722,105.8575,106.0186,25855.0
2019-07-23 13:45:00,118.5,118.54,118.47,118.5,14748.0,106.0186,106.0543,105.9917,106.0186,14748.0
2019-07-23 13:50:00,118.5,118.5,118.4,118.47,8254.0,106.0186,106.0186,105.9291,105.9917,8254.0
2019-07-23 13:55:00,118.47,118.52,118.46,118.51,14741.0,105.9917,106.0364,105.9828,106.0275,14741.0
2019-07-23 14:00:00,118.51,118.52,118.41,118.43,7204.0,106.0275,106.0364,105.938,105.9559,7204.0
2019-07-23 14:05:00,118.43,118.51,118.43,118.44,5400.0,105.9559,106.0275,105.9559,105.9649,5400.0
2019-07-23 14:10:00,118.43,118.48,118.42,118.44,5424.0,105.9559,106.0007,105.947,105.9649,5424.0
2019-07-23 14:15:00,118.45,118.48,118.42,118.43,6118.0,105.9738,106.0007,105.947,105.9559,6118.0
2019-07-23 14:20:00,118.41,118.46,118.36,118.44,19405.0,105.938,105.9828,105.8933,105.9649,19405.0
2019-07-23 14:25:00,118.42,118.5,118.41,118.5,44198.0,105.947,106.0186,105.938,106.0186,44198.0
2019-07-23 14:30:00,118.5,118.51,118.47,118.48,10203.0,106.0186,106.0275,105.9917,106.0007,10203.0
2019-07-23 14:35:00,118.5,118.5,118.42,118.44,5847.0,106.0186,106.0186,105.947,105.9649,5847.0
2019-07-23 14:40:00,118.45,118.46,118.38,118.46,9934.0,105.9738,105.9828,105.9112,105.9828,9934.0
2019-07-23 14:45:00,118.44,118.44,118.35,118.38,10198.0,105.9649,105.9649,105.8843,105.9112,10198.0
2019-07-23 14:50:00,118.38,118.43,118.38,118.39,10543.0,105.9112,105.9559,105.9112,105.9201,10543.0
2019-07-23 14:55:00,118.4,118.44,118.39,118.41,5268.0,105.9291,105.9649,105.9201,105.938,5268.0
2019-07-23 15:00:00,118.41,118.45,118.4,118.43,5137.0,105.938,105.9738,105.9291,105.9559,5137.0
2019-07-23 15:05:00,118.42,118.47,118.4,118.45,9423.0,105.947,105.9917,105.9291,105.9738,9423.0
2019-07-23 15:10:00,118.44,118.44,118.41,118.43,6459.0,105.9649,105.9649,105.938,105.9559,6459.0
2019-07-23 15:15:00,118.43,118.45,118.37,118.43,14357.0,105.9559,105.9738,105.9022,105.9559,14357.0
2019-07-23 15:20:00,118.44,118.45,118.42,118.43,15066.0,105.9649,105.9738,105.947,105.9559,15066.0
2019-07-23 15:25:00,118.44,118.47,118.43,118.45,12705.0,105.9649,105.9917,105.9559,105.9738,12705.0
2019-07-23 15:30:00,118.45,118.68,118.43,118.57,21891.0,105.9738,106.1796,105.9559,106.0812,21891.0
2019-07-23 15:35:00,118.57,118.6,118.48,118.56,19367.0,106.0812,106.108,106.0007,106.0722,19367.0
2019-07-23 15:40:00,118.54,118.63,118.51,118.56,32167.0,106.0543,106.1349,106.0275,106.0722,32167.0
2019-07-23 15:45:00,118.56,118.59,118.48,118.49,28127.0,106.0722,106.0991,106.0007,106.0096,28127.0
2019-07-23 15:50:00,118.48,118.86,118.48,118.86,55644.0,106.0007,106.3406,106.0007,106.3406,55644.0
2019-07-23 15:55:00,118.88,118.96,118.65,118.96,128470.0,106.3585,106.4301,106.1528,106.4301,128470.0
2019-07-24 09:30:00,118.66,118.76,118.24,118.36,13841.0,106.1617,106.2512,105.7859,105.8933,13841.0
2019-07-24 09:35:00,118.36,118.9,118.33,118.9,11156.0,105.8933,106.3764,105.8665,106.3764,11156.0
2019-07-24 09:40:00,118.88,119.22,118.86,119.05,33836.0,106.3585,106.6627,106.3406,106.5106,33836.0
2019-07-24 09:45:00,119.08,119.09,118.9,119.03,16511.0,106.5375,106.5464,106.3764,106.4927,16511.0
2019-07-24 09:50:00,119.03,119.29,119.03,119.23,7172.0,106.4927,106.7253,106.4927,106.6717,7172.0
2019-07-24 09:55:00,119.23,119.24,119.02,119.03,13520.0,106.6717,106.6806,106.4838,106.4927,13520.0
2019-07-24 10:00:00,118.99,119.0,118.56,118.6,9167.0,106.4569,106.4659,106.0722,106.108,9167.0
2019-07-24 10:05:00,118.61,118.61,118.43,118.5,6830.0,106.117,106.117,105.9559,106.0186,6830.0
2019-07-24 10:10:00,118.5,118.5,118.36,118.38,12202.0,106.0186,106.0186,105.8933,105.9112,12202.0
2019-07-24 10:15:00,118.45,118.55,118.39,118.43,6373.0,105.9738,106.0633,105.9201,105.9559,6373.0
2019-07-24 10:20:00,118.42,118.44,118.21,118.37,13801.0,105.947,105.9649,105.7591,105.9022,13801.0
2019-07-24 10:25:00,118.35,118.39,118.15,118.23,5520.0,105.8843,105.9201,105.7054,105.777,5520.0
2019-07-24 10:30:00,118.24,118.33,118.15,118.32,7873.0,105.7859,105.8665,105.7054,105.8575,7873.0
2019-07-24 10:35:00,118.29,118.38,118.27,118.32,7224.0,105.8307,105.9112,105.8128,105.8575,7224.0
2019-07-24 10:40:00,118.38,118.4,118.21,118.37,6700.0,105.9112,105.9291,105.7591,105.9022,6700.0
2019-07-24 10:45:00,118.38,118.38,118.22,118.26,5235.0,105.9112,105.9112,105.768,105.8038,5235.0
2019-07-24 10:50:00,118.27,118.34,118.08,118.29,8120.0,105.8128,105.8754,105.6428,105.8307,8120.0
2019-07-24 10:55:00,118.29,118.37,118.29,118.34,9714.0,105.8307,105.9022,105.8307,105.8754,9714.0
2019-07-24 11:00:00,118.34,118.36,118.1,118.14,6900.0,105.8754,105.8933,105.6607,105.6965,6900.0
2019-07-24 11:05:00,118.14,118.22,118.11,118.2,5611.0,105.6965,105.768,105.6696,105.7501,5611.0
2019-07-24 11:10:00,118.2,118.2,117.93,117.98,9178.0,105.7501,105.7501,105.5086,105.5533,9178.0
2019-07-24 11:15:00,118.0,118.01,117.97,118.0,7188.0,105.5712,105.5802,105.5444,105.5712,7188.0
2019-07-24 11:20:00,118.01,118.04,117.91,118.04,7336.0,105.5802,105.607,105.4907,105.607,7336.0
2019-07-24 11:25:00,118.07,118.09,117.95,117.97,7389.0,105.6338,105.6517,105.5265,105.5444,7389.0
2019-07-24 11:30:00,117.93,118.01,117.91,118.0,7709.0,105.5086,105.5802,105.4907,105.5712,7709.0
2019-07-24 11:35:00,117.98,118.21,117.97,118.2,6181.0,105.5533,105.7591,105.5444,105.7501,6181.0
2019-07-24 11:40:00,118.19,118.23,118.09,118.11,9657.0,105.7412,105.777,105.6517,105.6696,9657.0
2019-07-24 11:45:00,118.09,118.25,118.08,118.19,5250.0,105.6517,105.7949,105.6428,105.7412,5250.0
2019-07-24 11:50:00,118.2,118.24,118.15,118.15,4006.0,105.7501,105.7859,105.7054,105.7054,4006.0
2019-07-24 11:55:00,118.13,118.18,118.07,118.07,5669.0,105.6875,105.7323,105.6338,105.6338,5669.0
2019-07-24 12:00:00,118.07,118.13,118.04,118.11,4700.0,105.6338,105.6875,105.607,105.6696,4700.0
2019-07-24 12:05:00,118.09,118.1,118.01,118.1,4422.0,105.6517,105.6607,105.5802,105.6607,4422.0
2019-07-24 12:10:00,118.1,118.23,118.08,118.23,4778.0,105.6607,105.777,105.6428,105.777,4778.0
2019-07-24 12:15:00,118.19,118.24,118.13,118.24,3423.0,105.7412,105.7859,105.6875,105.7859,3423.0
2019-07-24 12:20:00,118.25,118.32,118.13,118.24,6446.0,105.7949,105.8575,105.6875,105.7859,6446.0
2019-07-24 12:25:00,118.25,118.31,118.25,118.27,6411.0,105.7949,105.8486,105.7949,105.8128,6411.0
2019-07-24 12:30:00,118.26,118.35,118.23,118.35,6306.0,105.8038,105.8843,105.777,105.8843,6306.0
2019-07-24 12:35:00,118.34,118.38,118.33,118.34,2600.0,105.8754,105.9112,105.8665,105.8754,2600.0
2019-07-24 12:40:00,118.35,118.42,118.31,118.42,3707.0,105.8843,105.947,105.8486,105.947,3707.0
2019-07-24 12:45:00,118.44,118.59,118.42,118.57,5216.0,105.9649,106.0991,105.947,106.0812,5216.0
2019-07-24 12:50:00,118.61,118.69,118.61,118.69,3161.0,106.117,106.1885,106.117,106.1885,3161.0
2019-07-24 12:55:00,118.7,118.75,118.62,118.65,3788.0,106.1975,106.2422,106.1259,106.1528,3788.0
2019-07-24 13:00:00,118.65,118.68,118.58,118.67,25693.0,106.1528,106.1796,106.0901,106.1706,25693.0
2019-07-24 13:05:00,118.67,118.67,118.52,118.56,11125.0,106.1706,106.1706,106.0364,106.0722,11125.0
2019-07-24 13:10:00,118.57,118.61,118.48,118.56,11210.0,106.0812,106.117,106.0007,106.0722,11210.0
2019-07-24 13:15:00,118.55,118.58,118.5,118.55,12153.0,106.0633,106.0901,106.0186,106.0633,12153.0
2019-07-24 13:20:00,118.56,118.56,118.47,118.51,6835.0,106.0722,106.0722,105.9917,106.0275,6835.0
2019-07-24 13:25:00,118.51,118.56,118.5,118.56,7855.0,106.0275,106.0722,106.0186,106.0722,7855.0
2019-07-24 13:30:00,118.56,118.57,118.48,118.56,7315.0,106.0722,106.0812,106.0007,106.0722,7315.0
2019-07-24 13:35:00,118.57,118.62,118.51,118.53,9386.0,106.0812,106.1259,106.0275,106.0454,9386.0
2019-07-24 13:40:00,118.54,118.55,118.49,118.49,6751.0,106.0543,106.0633,106.0096,106.0096,6751.0
2019-07-24 13:45:00,118.49,118.68,118.49,118.65,4287.0,106.0096,106.1796,106.0096,106.1528,4287.0
2019-07-24 13:50:00,118.65,118.65,118.54,118.54,3449.0,106.1528,106.1528,106.0543,106.0543,3449.0
2019-07-24 13:55:00,118.53,118.57,118.5,118.5,2371.0,106.0454,106.0812,106.0186,106.0186,2371.0
2019-07-24 14:00:00,118.5,118.58,118.47,118.55,7986.0,106.0186,106.0901,105.9917,106.0633,7986.0
2019-07-24 14:05:00,118.55,118.58,118.51,118.58,8020.0,106.0633,106.0901,106.0275,106.0901,8020.0
2019-07-24 14:10:00,118.58,118.67,118.54,118.64,4200.0,106.0901,106.1706,106.0543,106.1438,4200.0
2019-07-24 14:15:00,118.64,118.71,118.63,118.69,3926.0,106.1438,106.2064,106.1349,106.1885,3926.0
2019-07-24 14:20:00,118.69,118.77,118.69,118.76,4600.0,106.1885,106.2601,106.1885,106.2512,4600.0
2019-07-24 14:25:00,118.76,118.78,118.6,118.61,5447.0,106.2512,106.2691,106.108,106.117,5447.0
2019-07-24 14:30:00,118.62,118.67,118.59,118.67,3429.0,106.1259,106.1706,106.0991,106.1706,3429.0
2019-07-24 14:35:00,118.67,118.67,118.59,118.59,1723.0,106.1706,106.1706,106.0991,106.0991,1723.0
2019-07-24 14:40:00,118.57,118.58,118.48,118.58,5845.0,106.0812,106.0901,106.0007,106.0901,5845.0
2019-07-24 14:45:00,118.56,118.56,118.52,118.53,3427.0,106.0722,106.0722,106.0364,106.0454,3427.0
2019-07-24 14:50:00,118.53,118.54,118.49,118.51,5588.0,106.0454,106.0543,106.0096,106.0275,5588.0
2019-07-24 14:55:00,118.53,118.63,118.52,118.61,6914.0,106.0454,106.1349,106.0364,106.117,6914.0
2019-07-24 15:00:00,118.6,118.6,118.56,118.56,5785.0,106.108,106.108,106.0722,106.0722,5785.0
2019-07-24 15:05:00,118.55,118.64,118.55,118.63,4377.0,106.0633,106.1438,106.0633,106.1349,4377.0
2019-07-24 15:10:00,118.64,118.68,118.6,118.61,7895.0,106.1438,106.1796,106.108,106.117,7895.0
2019-07-24 15:15:00,118.61,118.71,118.61,118.69,4959.0,106.117,106.2064,106.117,106.1885,4959.0
2019-07-24 15:20:00,118.68,118.72,118.62,118.67,6240.0,106.1796,106.2154,106.1259,106.1706,6240.0
2019-07-24 15:25:00,118.67,118.73,118.66,118.68,8694.0,106.1706,106.2243,106.1617,106.1796,8694.0
2019-07-24 15:30:00,118.68,118.78,118.67,118.78,12416.0,106.1796,106.2691,106.1706,106.2691,12416.0
2019-07-24 15:35:00,118.78,118.79,118.67,118.71,66374.0,106.2691,106.278,106.1706,106.2064,66374.0
2019-07-24 15:40:00,118.71,118.74,118.53,118.54,28571.0,106.2064,106.2333,106.0454,106.0543,28571.0
2019-07-24 15:45:00,118.54,118.54,118.28,118.28,56590.0,106.0543,106.0543,105.8217,105.8217,56590.0
2019-07-24 15:50:00,118.29,118.34,117.9,117.91,93994.0,105.8307,105.8754,105.4817,105.4907,93994.0
2019-07-24 15:55:00,117.92,118.15,117.59,118.11,178654.0,105.4996,105.7054,105.2044,105.6696,178654.0
2019-07-25 09:30:00,118.23,118.72,117.8,117.83,28429.0,105.777,106.2154,105.3923,105.4191,28429.0
2019-07-25 09:35:00,117.91,118.08,117.6,118.01,11257.0,105.4907,105.6428,105.2133,105.5802,11257.0
2019-07-25 09:40:00,118.06,118.13,117.83,117.9,9887.0,105.6249,105.6875,105.4191,105.4817,9887.0
2019-07-25 09:45:00,117.86,117.86,117.58,117.81,7646.0,105.446,105.446,105.1955,105.4012,7646.0
2019-07-25 09:50:00,117.84,117.91,117.63,117.79,3200.0,105.4281,105.4907,105.2402,105.3833,3200.0
2019-07-25 09:55:00,117.81,118.13,117.8,118.04,8398.0,105.4012,105.6875,105.3923,105.607,8398.0
2019-07-25 10:00:00,118.09,118.2,118.03,118.16,10107.0,105.6517,105.7501,105.5981,105.7144,10107.0
2019-07-25 10:05:00,118.17,118.25,118.1,118.24,10822.0,105.7233,105.7949,105.6607,105.7859,10822.0
2019-07-25 10:10:00,118.25,118.53,118.04,118.05,43218.0,105.7949,106.0454,105.607,105.6159,43218.0
2019-07-25 10:15:00,118.05,118.54,118.05,118.39,10600.0,105.6159,106.0543,105.6159,105.9201,10600.0
2019-07-25 10:20:00,118.37,118.61,118.3,118.47,23737.0,105.9022,106.117,105.8396,105.9917,23737.0
2019-07-25 10:25:00,118.43,118.71,118.31,118.63,5710.0,105.9559,106.2064,105.8486,106.1349,5710.0
2019-07-25 10:30:00,118.62,118.65,118.29,118.59,25620.0,106.1259,106.1528,105.8307,106.0991,25620.0
2019-07-25 10:35:00,118.54,118.63,118.36,118.36,38560.0,106.0543,106.1349,105.8933,105.8933,38560.0
2019-07-25 10:40:00,118.36,118.79,118.36,118.79,4906.0,105.8933,106.278,105.8933,106.278,4906.0
2019-07-25 10:45:00,118.79,118.79,118.56,118.69,17510.0,106.278,106.278,106.0722,106.1885,17510.0
2019-07-25 10:50:00,118.69,118.71,118.52,118.65,12113.0,106.1885,106.2064,106.0364,106.1528,12113.0
2019-07-25 10:55:00,118.63,118.64,118.43,118.43,9948.0,106.1349,106.1438,105.9559,105.9559,9948.0
2019-07-25 11:00:00,118.42,118.78,118.41,118.75,9366.0,105.947,106.2691,105.938,106.2422,9366.0
2019-07-25 11:05:00,118.72,119.02,118.72,118.88,10905.0,106.2154,106.4838,106.2154,106.3585,10905.0
2019-07-25 11:10:00,118.9,119.08,118.87,119.04,11733.0,106.3764,106.5375,106.3496,106.5017,11733.0
2019-07-25 11:15:00,119.03,119.07,118.85,118.94,19060.0,106.4927,106.5285,106.3317,106.4122,19060.0
2019-07-25 11:20:00,118.94,119.02,118.57,118.59,18614.0,106.4122,106.4838,106.0812,106.0991,18614.0
2019-07-25 11:25:00,118.57,118.81,118.5,118.67,9442.0,106.0812,106.2959,106.0186,106.1706,9442.0
2019-07-25 11:30:00,118.64,118.65,118.39,118.49,14902.0,106.1438,106.1528,105.9201,106.0096,14902.0
2019-07-25 11:35:00,118.42,118.52,118.37,118.49,10416.0,105.947,106.0364,105.9022,106.0096,10416.0
2019-07-25 11:40:00,118.5,118.52,118.45,118.48,12836.0,106.0186,106.0364,105.9738,106.0007,12836.0
2019-07-25 11:45:00,118.52,118.6,118.46,118.51,4527.0,106.0364,106.108,105.9828,106.0275,4527.0
2019-07-25 11:50:00,118.51,118.53,118.45,118.52,4276.0,106.0275,106.0454,105.9738,106.0364,4276.0
2019-07-25 11:55:00,118.52,118.54,118.45,118.47,6464.0,106.0364,106.0543,105.9738,105.9917,6464.0
2019-07-25 12:00:00,118.49,118.54,118.47,118.52,8705.0,106.0096,106.0543,105.9917,106.0364,8705.0
2019-07-25 12:05:00,118.49,118.66,118.49,118.63,15687.0,106.0096,106.1617,106.0096,106.1349,15687.0
2019-07-25 12:10:00,118.63,118.69,118.46,118.6,21387.0,106.1349,106.1885,105.9828,106.108,21387.0
2019-07-25 12:15:00,118.58,118.68,118.56,118.6,9975.0,106.0901,106.1796,106.0722,106.108,9975.0
2019-07-25 12:20:00,118.62,118.68,118.54,118.64,5357.0,106.1259,106.1796,106.0543,106.1438,5357.0
2019-07-25 12:25:00,118.65,118.66,118.5,118.56,8686.0,106.1528,106.1617,106.0186,106.0722,8686.0
2019-07-25 12:30:00,118.59,118.6,118.51,118.54,7418.0,106.0991,106.108,106.0275,106.0543,7418.0
2019-07-25 12:35:00,118.55,118.71,118.51,118.61,14840.0,106.0633,106.2064,106.0275,106.117,14840.0
2019-07-25 12:40:00,118.59,118.59,118.42,118.43,23554.0,106.0991,106.0991,105.947,105.9559,23554.0
2019-07-25 12:45:00,118.43,118.46,118.4,118.41,3845.0,105.9559,105.9828,105.9291,105.938,3845.0
2019-07-25 12:50:00,118.42,118.46,118.31,118.32,2200.0,105.947,105.9828,105.8486,105.8575,2200.0
2019-07-25 12:55:00,118.33,118.42,118.29,118.42,3700.0,105.8665,105.947,105.8307,105.947,3700.0
2019-07-25 13:00:00,118.39,118.4,118.32,118.35,4022.0,105.9201,105.9291,105.8575,105.8843,4022.0
2019-07-25 13:05:00,118.29,118.38,118.28,118.35,4359.0,105.8307,105.9112,105.8217,105.8843,4359.0
2019-07-25 13:10:00,118.32,118.35,118.26,118.27,3000.0,105.8575,105.8843,105.8038,105.8128,3000.0
2019-07-25 13:15:00,118.26,118.42,118.26,118.39,3493.0,105.8038,105.947,105.8038,105.9201,3493.0
2019-07-25 13:20:00,118.41,118.43,118.35,118.39,2900.0,105.938,105.9559,105.8843,105.9201,2900.0
2019-07-25 13:25:00,118.37,118.4,118.31,118.4,5659.0,105.9022,105.9291,105.8486,105.9291,5659.0
2019-07-25 13:30:00,118.4,118.55,118.39,118.51,7149.0,105.9291,106.0633,105.9201,106.0275,7149.0
2019-07-25 13:35:00,118.54,118.63,118.52,118.61,9026.0,106.0543,106.1349,106.0364,106.117,9026.0
2019-07-25 13:40:00,118.65,118.74,118.64,118.73,16324.0,106.1528,106.2333,106.1438,106.2243,16324.0
2019-07-25 13:45:00,118.74,118.88,118.72,118.88,5362.0,106.2333,106.3585,106.2154,106.3585,5362.0
2019-07-25 13:50:00,118.87,118.87,118.63,118.65,19844.0,106.3496,106.3496,106.1349,106.1528,19844.0
2019-07-25 13:55:00,118.64,118.69,118.47,118.49,30668.0,106.1438,106.1885,105.9917,106.0096,30668.0
2019-07-25 14:00:00,118.52,118.63,118.45,118.5,13021.0,106.0364,106.1349,105.9738,106.0186,13021.0
2019-07-25 14:05:00,118.5,118.53,118.4,118.43,6131.0,106.0186,106.0454,105.9291,105.9559,6131.0
2019-07-25 14:10:00,118.44,118.56,118.42,118.53,6591.0,105.9649,106.0722,105.947,106.0454,6591.0
2019-07-25 14:15:00,118.57,118.6,118.37,118.42,5678.0,106.0812,106.108,105.9022,105.947,5678.0
2019-07-25 14:20:00,118.45,118.53,118.45,118.47,4200.0,105.9738,106.0454,105.9738,105.9917,4200.0
2019-07-25 14:25:00,118.45,118.46,118.36,118.37,6726.0,105.9738,105.9828,105.8933,105.9022,6726.0
2019-07-25 14:30:00,118.35,118.36,118.23,118.25,6505.0,105.8843,105.8933,105.777,105.7949,6505.0
2019-07-25 14:35:00,118.23,118.23,118.09,118.15,10728.0,105.777,105.777,105.6517,105.7054,10728.0
2019-07-25 14:40:00,118.13,118.19,118.04,118.19,5007.0,105.6875,105.7412,105.607,105.7412,5007.0
2019-07-25 14:45:00,118.22,118.22,118.09,118.19,6653.0,105.768,105.768,105.6517,105.7412,6653.0
2019-07-25 14:50:00,118.19,118.2,118.09,118.13,3957.0,105.7412,105.7501,105.6517,105.6875,3957.0
2019-07-25 14:55:00,118.11,118.22,118.08,118.12,6319.0,105.6696,105.768,105.6428,105.6786,6319.0
2019-07-25 15:00:00,118.1,118.22,118.05,118.05,4902.0,105.6607,105.768,105.6159,105.6159,4902.0
2019-07-25 15:05:00,118.05,118.19,118.02,118.19,6636.0,105.6159,105.7412,105.5891,105.7412,6636.0
2019-07-25 15:10:00,118.18,118.29,118.18,118.29,6921.0,105.7323,105.8307,105.7323,105.8307,6921.0
2019-07-25 15:15:00,118.29,118.3,118.16,118.2,10268.0,105.8307,105.8396,105.7144,105.7501,10268.0
2019-07-25 15:20:00,118.21,118.22,118.0,118.06,35283.0,105.7591,105.768,105.5712,105.6249,35283.0
2019-07-25 15:25:00,118.07,118.22,118.07,118.2,27645.0,105.6338,105.768,105.6338,105.7501,27645.0
2019-07-25 15:30:00,118.2,118.27,118.16,118.21,26895.0,105.7501,105.8128,105.7144,105.7591,26895.0
2019-07-25 15:35:00,118.23,118.27,118.08,118.08,30334.0,105.777,105.8128,105.6428,105.6428,30334.0
2019-07-25 15:40:00,118.07,118.09,117.93,117.95,30958.0,105.6338,105.6517,105.5086,105.5265,30958.0
2019-07-25 15:45:00,117.95,117.95,117.83,117.93,53181.0,105.5265,105.5265,105.4191,105.5086,53181.0
2019-07-25 15:50:00,117.92,118.05,117.85,118.04,53778.0,105.4996,105.6159,105.437,105.607,53778.0
2019-07-25 15:55:00,118.04,118.14,117.79,118.14,97165.0,105.607,105.6965,105.3833,105.6965,97165.0
2019-07-26 09:30:00,118.13,118.18,117.61,117.7,10334.0,105.6875,105.7323,105.2223,105.3028,10334.0
2019-07-26 09:35:00,117.61,117.61,117.0,117.35,9056.0,105.2223,105.2223,104.6765,104.9897,9056.0
2019-07-26 09:40:00,117.48,117.87,117.48,117.84,12600.0,105.106,105.4549,105.106,105.4281,12600.0
2019-07-26 09:45:00,117.91,117.94,117.74,117.84,2937.0,105.4907,105.5175,105.3386,105.4281,2937.0
2019-07-26 09:50:00,117.78,117.92,117.78,117.8,4411.0,105.3744,105.4996,105.3744,105.3923,4411.0
2019-07-26 09:55:00,117.8,117.8,117.61,117.8,4532.0,105.3923,105.3923,105.2223,105.3923,4532.0
2019-07-26 10:00:00,117.88,117.96,117.75,117.81,12064.0,105.4639,105.5354,105.3475,105.4012,12064.0
2019-07-26 10:05:00,117.8,117.84,117.72,117.75,8239.0,105.3923,105.4281,105.3207,105.3475,8239.0
2019-07-26 10:10:00,117.75,117.84,117.69,117.77,8080.0,105.3475,105.4281,105.2939,105.3654,8080.0
2019-07-26 10:15:00,117.76,117.81,117.7,117.77,7288.0,105.3565,105.4012,105.3028,105.3654,7288.0
2019-07-26 10:20:00,117.76,117.76,117.55,117.55,7165.0,105.3565,105.3565,105.1686,105.1686,7165.0
2019-07-26 10:25:00,117.58,117.74,117.54,117.62,6695.0,105.1955,105.3386,105.1597,105.2312,6695.0
2019-07-26 10:30:00,117.6,117.73,117.55,117.64,8809.0,105.2133,105.3297,105.1686,105.2491,8809.0
2019-07-26 10:35:00,117.63,117.65,117.49,117.49,11741.0,105.2402,105.2581,105.1149,105.1149,11741.0
2019-07-26 10:40:00,117.52,117.57,117.44,117.54,3586.0,105.1418,105.1865,105.0702,105.1597,3586.0
2019-07-26 10:45:00,117.54,117.57,117.47,117.5,9745.0,105.1597,105.1865,105.097,105.1239,9745.0
2019-07-26 10:50:00,117.49,117.51,117.45,117.49,3200.0,105.1149,105.1328,105.0791,105.1149,3200.0
2019-07-26 10:55:00,117.49,117.53,117.44,117.46,13939.0,105.1149,105.1507,105.0702,105.0881,13939.0
2019-07-26 11:00:00,117.44,117.8,117.44,117.79,10028.0,105.0702,105.3923,105.0702,105.3833,10028.0
2019-07-26 11:05:00,117.78,117.79,117.51,117.58,12043.0,105.3744,105.3833,105.1328,105.1955,12043.0
2019-07-26 11:10:00,117.57,117.59,117.55,117.55,3361.0,105.1865,105.2044,105.1686,105.1686,3361.0
2019-07-26 11:15:00,117.57,117.69,117.53,117.53,8632.0,105.1865,105.2939,105.1507,105.1507,8632.0
2019-07-26 11:20:00,117.53,117.55,117.5,117.51,6113.0,105.1507,105.1686,105.1239,105.1328,6113.0
2019-07-26 11:25:00,117.5,117.55,117.5,117.53,1600.0,105.1239,105.1686,105.1239,105.1507,1600.0
2019-07-26 11:30:00,117.54,117.54,117.4,117.42,2269.0,105.1597,105.1597,105.0344,105.0523,2269.0
2019-07-26 11:35:00,117.43,117.55,117.43,117.51,6721.0,105.0613,105.1686,105.0613,105.1328,6721.0
2019-07-26 11:40:00,117.46,117.47,117.37,117.39,3116.0,105.0881,105.097,105.0076,105.0255,3116.0
2019-07-26 11:45:00,117.4,117.45,117.36,117.42,3236.0,105.0344,105.0791,104.9986,105.0523,3236.0
2019-07-26 11:50:00,117.4,117.56,117.4,117.56,4210.0,105.0344,105.1776,105.0344,105.1776,4210.0
2019-07-26 11:55:00,117.54,117.55,117.47,117.47,7460.0,105.1597,105.1686,105.097,105.097,7460.0
2019-07-26 12:00:00,117.47,117.59,117.47,117.53,2600.0,105.097,105.2044,105.097,105.1507,2600.0
2019-07-26 12:05:00,117.54,117.61,117.51,117.61,6656.0,105.1597,105.2223,105.1328,105.2223,6656.0
2019-07-26 12:10:00,117.61,117.65,117.54,117.65,5514.0,105.2223,105.2581,105.1597,105.2581,5514.0
2019-07-26 12:15:00,117.65,117.66,117.49,117.58,18758.0,105.2581,105.267,105.1149,105.1955,18758.0
2019-07-26 12:20:00,117.6,117.64,117.58,117.64,4948.0,105.2133,105.2491,105.1955,105.2491,4948.0
2019-07-26 12:25:00,117.64,117.68,117.61,117.64,5500.0,105.2491,105.2849,105.2223,105.2491,5500.0
2019-07-26 12:30:00,117.64,117.75,117.6,117.74,6374.0,105.2491,105.3475,105.2133,105.3386,6374.0
2019-07-26 12:35:00,117.71,117.73,117.66,117.68,7575.0,105.3118,105.3297,105.267,105.2849,7575.0
2019-07-26 12:40:00,117.69,117.73,117.62,117.66,7424.0,105.2939,105.3297,105.2312,105.267,7424.0
2019-07-26 12:45:00,117.66,117.66,117.62,117.64,2000.0,105.267,105.267,105.2312,105.2491,2000.0
2019-07-26 12:50:00,117.64,117.72,117.63,117.69,16393.0,105.2491,105.3207,105.2402,105.2939,16393.0
2019-07-26 12:55:00,117.66,117.87,117.66,117.82,39071.0,105.267,105.4549,105.267,105.4102,39071.0
2019-07-26 13:00:00,117.83,117.91,117.81,117.89,55160.0,105.4191,105.4907,105.4012,105.4728,55160.0
2019-07-26 13:05:00,117.9,117.92,117.84,117.92,3500.0,105.4817,105.4996,105.4281,105.4996,3500.0
2019-07-26 13:10:00,117.9,117.91,117.87,117.9,1272.0,105.4817,105.4907,105.4549,105.4817,1272.0
2019-07-26 13:15:00,117.94,118.01,117.88,118.01,3807.0,105.5175,105.5802,105.4639,105.5802,3807.0
2019-07-26 13:20:00,118.06,118.11,118.05,118.07,15448.0,105.6249,105.6696,105.6159,105.6338,15448.0
2019-07-26 13:25:00,118.06,118.21,117.97,118.05,50238.0,105.6249,105.7591,105.5444,105.6159,50238.0
2019-07-26 13:30:00,118.05,118.06,117.95,117.97,6478.0,105.6159,105.6249,105.5265,105.5444,6478.0
2019-07-26 13:35:00,117.97,117.99,117.93,117.93,4032.0,105.5444,105.5623,105.5086,105.5086,4032.0
2019-07-26 13:40:00,117.95,117.97,117.85,117.86,5632.0,105.5265,105.5444,105.437,105.446,5632.0
2019-07-26 13:45:00,117.86,117.88,117.77,117.8,4680.0,105.446,105.4639,105.3654,105.3923,4680.0
2019-07-26 13:50:00,117.8,117.88,117.8,117.88,6788.0,105.3923,105.4639,105.3923,105.4639,6788.0
2019-07-26 13:55:00,117.85,117.87,117.76,117.83,5783.0,105.437,105.4549,105.3565,105.4191,5783.0
2019-07-26 14:00:00,117.83,117.85,117.77,117.78,6601.0,105.4191,105.437,105.3654,105.3744,6601.0
2019-07-26 14:05:00,117.78,117.88,117.78,117.88,5453.0,105.3744,105.4639,105.3744,105.4639,5453.0
2019-07-26 14:10:00,117.86,117.88,117.81,117.81,3643.0,105.446,105.4639,105.4012,105.4012,3643.0
2019-07-26 14:15:00,117.78,117.85,117.77,117.81,3420.0,105.3744,105.437,105.3654,105.4012,3420.0
2019-07-26 14:20:00,117.8,117.84,117.78,117.84,3354.0,105.3923,105.4281,105.3744,105.4281,3354.0
2019-07-26 14:25:00,117.83,117.83,117.74,117.81,5161.0,105.4191,105.4191,105.3386,105.4012,5161.0
2019-07-26 14:30:00,117.82,117.88,117.82,117.86,4800.0,105.4102,105.4639,105.4102,105.446,4800.0
2019-07-26 14:35:00,117.87,117.92,117.83,117.83,9223.0,105.4549,105.4996,105.4191,105.4191,9223.0
2019-07-26 14:40:00,117.8,117.92,117.8,117.85,7559.0,105.3923,105.4996,105.3923,105.437,7559.0
2019-07-26 14:45:00,117.83,117.91,117.83,117.89,13400.0,105.4191,105.4907,105.4191,105.4728,13400.0
2019-07-26 14:50:00,117.9,117.91,117.85,117.88,12675.0,105.4817,105.4907,105.437,105.4639,12675.0
2019-07-26 14:55:00,117.9,117.9,117.8,117.85,19504.0,105.4817,105.4817,105.3923,105.437,19504.0
2019-07-26 15:00:00,117.85,117.89,117.8,117.83,14707.0,105.437,105.4728,105.3923,105.4191,14707.0
2019-07-26 15:05:00,117.85,117.85,117.75,117.78,9499.0,105.437,105.437,105.3475,105.3744,9499.0
2019-07-26 15:10:00,117.78,117.87,117.77,117.82,7324.0,105.3744,105.4549,105.3654,105.4102,7324.0
2019-07-26 15:15:00,117.81,117.88,117.78,117.83,10586.0,105.4012,105.4639,105.3744,105.4191,10586.0
2019-07-26 15:20:00,117.83,117.86,117.82,117.85,24727.0,105.4191,105.446,105.4102,105.437,24727.0
2019-07-26 15:25:00,117.85,117.88,117.84,117.85,20696.0,105.437,105.4639,105.4281,105.437,20696.0
2019-07-26 15:30:00,117.85,117.86,117.82,117.85,30601.0,105.437,105.446,105.4102,105.437,30601.0
2019-07-26 15:35:00,117.85,117.92,117.81,117.81,24898.0,105.437,105.4996,105.4012,105.4012,24898.0
2019-07-26 15:40:00,117.82,117.82,117.74,117.75,21176.0,105.4102,105.4102,105.3386,105.3475,21176.0
2019-07-26 15:45:00,117.75,117.81,117.64,117.65,27734.0,105.3475,105.4012,105.2491,105.2581,27734.0
2019-07-26 15:50:00,117.67,117.97,117.64,117.95,40503.0,105.276,105.5444,105.2491,105.5265,40503.0
2019-07-26 15:55:00,117.96,117.99,117.81,117.94,54462.0,105.5354,105.5623,105.4012,105.5175,54462.0
2019-07-29 09:30:00,117.69,117.87,117.4,117.63,16881.0,105.2939,105.4549,105.0344,105.2402,16881.0
2019-07-29 09:35:00,117.62,117.94,117.62,117.77,2300.0,105.2312,105.5175,105.2312,105.3654,2300.0
2019-07-29 09:40:00,117.83,117.89,117.68,117.83,2952.0,105.4191,105.4728,105.2849,105.4191,2952.0
2019-07-29 09:45:00,117.93,118.22,117.93,118.22,4359.0,105.5086,105.768,105.5086,105.768,4359.0
2019-07-29 09:50:00,118.26,118.46,118.26,118.35,2529.0,105.8038,105.9828,105.8038,105.8843,2529.0
2019-07-29 09:55:00,118.36,118.36,118.27,118.3,2518.0,105.8933,105.8933,105.8128,105.8396,2518.0
2019-07-29 10:00:00,118.3,118.3,118.11,118.15,4303.0,105.8396,105.8396,105.6696,105.7054,4303.0
2019-07-29 10:05:00,118.12,118.32,118.08,118.22,5900.0,105.6786,105.8575,105.6428,105.768,5900.0
2019-07-29 10:10:00,118.22,118.23,118.13,118.13,3031.0,105.768,105.777,105.6875,105.6875,3031.0
2019-07-29 10:15:00,118.15,118.28,118.0,118.12,3697.0,105.7054,105.8217,105.5712,105.6786,3697.0
2019-07-29 10:20:00,118.1,118.16,118.06,118.08,2550.0,105.6607,105.7144,105.6249,105.6428,2550.0
2019-07-29 10:25:00,118.06,118.17,118.02,118.06,2184.0,105.6249,105.7233,105.5891,105.6249,2184.0
2019-07-29 10:30:00,118.07,118.19,118.06,118.19,4026.0,105.6338,105.7412,105.6249,105.7412,4026.0
2019-07-29 10:35:00,118.18,118.28,118.16,118.24,3100.0,105.7323,105.8217,105.7144,105.7859,3100.0
2019-07-29 10:40:00,118.2,118.41,118.2,118.41,3022.0,105.7501,105.938,105.7501,105.938,3022.0
2019-07-29 10:45:00,118.43,118.5,118.41,118.45,6138.0,105.9559,106.0186,105.938,105.9738,6138.0
2019-07-29 10:50:00,118.46,118.65,118.45,118.63,3222.0,105.9828,106.1528,105.9738,106.1349,3222.0
2019-07-29 10:55:00,118.61,118.63,118.53,118.53,4916.0,106.117,106.1349,106.0454,106.0454,4916.0
2019-07-29 11:00:00,118.56,118.56,118.43,118.45,3205.0,106.0722,106.0722,105.9559,105.9738,3205.0
2019-07-29 11:05:00,118.46,118.58,118.46,118.58,3181.0,105.9828,106.0901,105.9828,106.0901,3181.0
2019-07-29 11:10:00,118.6,118.63,118.51,118.54,6475.0,106.108,106.1349,106.0275,106.0543,6475.0
2019-07-29 11:15:00,118.53,118.58,118.45,118.58,20527.0,106.0454,106.0901,105.9738,106.0901,20527.0
2019-07-29 11:20:00,118.6,118.76,118.6,118.75,6557.0,106.108,106.2512,106.108,106.2422,6557.0
2019-07-29 11:25:00,118.78,118.81,118.7,118.77,4395.0,106.2691,106.2959,106.1975,106.2601,4395.0
2019-07-29 11:30:00,118.79,118.82,118.67,118.71,2779.0,106.278,106.3048,106.1706,106.2064,2779.0
2019-07-29 11:35:00,118.7,118.83,118.68,118.79,3845.0,106.1975,106.3138,106.1796,106.278,3845.0
2019-07-29 11:40:00,118.78,118.8,118.74,118.77,4443.0,106.2691,106.287,106.2333,106.2601,4443.0
2019-07-29 11:45:00,118.79,118.82,118.76,118.76,4358.0,106.278,106.3048,106.2512,106.2512,4358.0
2019-07-29 11:50:00,118.77,118.87,118.77,118.8,3770.0,106.2601,106.3496,106.2601,106.287,3770.0
2019-07-29 11:55:00,118.82,118.96,118.82,118.94,4053.0,106.3048,106.4301,106.3048,106.4122,4053.0
2019-07-29 12:00:00,118.95,118.95,118.85,118.87,3600.0,106.4212,106.4212,106.3317,106.3496,3600.0
2019-07-29 12:05:00,118.9,118.9,118.79,118.81,14336.0,106.3764,106.3764,106.278,106.2959,14336.0
2019-07-29 12:10:00,118.8,118.9,118.76,118.89,6266.0,106.287,106.3764,106.2512,106.3675,6266.0
2019-07-29 12:15:00,118.88,118.96,118.82,118.94,4375.0,106.3585,106.4301,106.3048,106.4122,4375.0
2019-07-29 12:20:00,118.93,118.95,118.86,118.95,3064.0,106.4033,106.4212,106.3406,106.4212,3064.0
2019-07-29 12:25:00,118.94,119.0,118.92,118.99,3014.0,106.4122,106.4659,106.3943,106.4569,3014.0
2019-07-29 12:30:00,118.99,119.03,118.97,118.98,4411.0,106.4569,106.4927,106.439,106.448,4411.0
2019-07-29 12:35:00,118.98,118.98,118.86,118.87,7412.0,106.448,106.448,106.3406,106.3496,7412.0
2019-07-29 12:40:00,118.87,118.88,118.81,118.83,4147.0,106.3496,106.3585,106.2959,106.3138,4147.0
2019-07-29 12:45:00,118.82,118.93,118.82,118.93,3143.0,106.3048,106.4033,106.3048,106.4033,3143.0
2019-07-29 12:50:00,118.94,118.94,118.86,118.91,3350.0,106.4122,106.4122,106.3406,106.3854,3350.0
2019-07-29 12:55:00,118.91,119.0,118.9,119.0,4679.0,106.3854,106.4659,106.3764,106.4659,4679.0
2019-07-29 13:00:00,119.01,119.05,119.0,119.02,5654.0,106.4748,106.5106,106.4659,106.4838,5654.0
2019-07-29 13:05:00,119.02,119.02,118.9,118.94,5292.0,106.4838,106.4838,106.3764,106.4122,5292.0
2019-07-29 13:10:00,118.96,119.02,118.92,119.0,3773.0,106.4301,106.4838,106.3943,106.4659,3773.0
2019-07-29 13:15:00,119.0,119.03,118.91,118.91,5206.0,106.4659,106.4927,106.3854,106.3854,5206.0
2019-07-29 13:20:00,118.93,118.98,118.92,118.98,2946.0,106.4033,106.448,106.3943,106.448,2946.0
2019-07-29 13:25:00,118.98,118.98,118.83,118.86,6095.0,106.448,106.448,106.3138,106.3406,6095.0
2019-07-29 13:30:00,118.85,118.89,118.78,118.87,6476.0,106.3317,106.3675,106.2691,106.3496,6476.0
2019-07-29 13:35:00,118.88,118.88,118.77,118.83,3413.0,106.3585,106.3585,106.2601,106.3138,3413.0
2019-07-29 13:40:00,118.84,118.88,118.77,118.86,3631.0,106.3227,106.3585,106.2601,106.3406,3631.0
2019-07-29 13:45:00,118.85,118.89,118.79,118.88,5191.0,106.3317,106.3675,106.278,106.3585,5191.0
2019-07-29 13:50:00,118.87,118.87,118.82,118.82,4215.0,106.3496,106.3496,106.3048,106.3048,4215.0
2019-07-29 13:55:00,118.8,118.84,118.71,118.76,6313.0,106.287,106.3227,106.2064,106.2512,6313.0
2019-07-29 14:00:00,118.76,118.79,118.73,118.73,6312.0,106.2512,106.278,106.2243,106.2243,6312.0
2019-07-29 14:05:00,118.72,118.73,118.68,118.69,5185.0,106.2154,106.2243,106.1796,106.1885,5185.0
2019-07-29 14:10:00,118.71,118.8,118.69,118.8,3300.0,106.2064,106.287,106.1885,106.287,3300.0
2019-07-29 14:15:00,118.83,118.83,118.76,118.81,6825.0,106.3138,106.3138,106.2512,106.2959,6825.0
2019-07-29 14:20:00,118.83,118.92,118.83,118.87,4063.0,106.3138,106.3943,106.3138,106.3496,4063.0
2019-07-29 14:25:00,118.87,118.87,118.79,118.8,7376.0,106.3496,106.3496,106.278,106.287,7376.0
2019-07-29 14:30:00,118.77,118.9,118.76,118.9,8794.0,106.2601,106.3764,106.2512,106.3764,8794.0
2019-07-29 14:35:00,118.9,118.91,118.82,118.83,4144.0,106.3764,106.3854,106.3048,106.3138,4144.0
2019-07-29 14:40:00,118.81,118.83,118.76,118.77,3482.0,106.2959,106.3138,106.2512,106.2601,3482.0
2019-07-29 14:45:00,118.75,118.8,118.75,118.79,5136.0,106.2422,106.287,106.2422,106.278,5136.0
2019-07-29 14:50:00,118.8,118.81,118.73,118.77,5116.0,106.287,106.2959,106.2243,106.2601,5116.0
2019-07-29 14:55:00,118.78,118.79,118.72,118.72,3000.0,106.2691,106.278,106.2154,106.2154,3000.0
2019-07-29 15:00:00,118.74,118.74,118.64,118.65,7760.0,106.2333,106.2333,106.1438,106.1528,7760.0
2019-07-29 15:05:00,118.64,118.75,118.64,118.69,7442.0,106.1438,106.2422,106.1438,106.1885,7442.0
2019-07-29 15:10:00,118.69,118.69,118.55,118.55,6013.0,106.1885,106.1885,106.0633,106.0633,6013.0
2019-07-29 15:15:00,118.56,118.6,118.56,118.6,6588.0,106.0722,106.108,106.0722,106.108,6588.0
2019-07-29 15:20:00,118.59,118.64,118.59,118.61,7326.0,106.0991,106.1438,106.0991,106.117,7326.0
2019-07-29 15:25:00,118.62,118.63,118.58,118.58,8973.0,106.1259,106.1349,106.0901,106.0901,8973.0
2019-07-29 15:30:00,118.59,118.61,118.56,118.58,9187.0,106.0991,106.117,106.0722,106.0901,9187.0
2019-07-29 15:35:00,118.6,118.62,118.52,118.53,11564.0,106.108,106.1259,106.0364,106.0454,11564.0
2019-07-29 15:40:00,118.53,118.71,118.52,118.71,12298.0,106.0454,106.2064,106.0364,106.2064,12298.0
2019-07-29 15:45:00,118.71,118.75,118.65,118.66,17952.0,106.2064,106.2422,106.1528,106.1617,17952.0
2019-07-29 15:50:00,118.66,118.78,118.64,118.7,17716.0,106.1617,106.2691,106.1438,106.1975,17716.0
2019-07-29 15:55:00,118.7,118.71,118.43,118.45,67278.0,106.1975,106.2064,105.9559,105.9738,67278.0
2019-07-30 09:30:00,117.8,117.89,117.35,117.35,14412.0,105.3923,105.4728,104.9897,104.9897,14412.0
2019-07-30 09:35:00,117.36,118.11,117.36,118.11,3051.0,104.9986,105.6696,104.9986,105.6696,3051.0
2019-07-30 09:40:00,118.07,118.22,117.86,118.21,7100.0,105.6338,105.768,105.446,105.7591,7100.0
2019-07-30 09:45:00,118.21,118.38,118.0,118.38,6042.0,105.7591,105.9112,105.5712,105.9112,6042.0
2019-07-30 09:50:00,118.43,118.51,118.12,118.22,7407.0,105.9559,106.0275,105.6786,105.768,7407.0
2019-07-30 09:55:00,118.23,118.42,118.12,118.32,4450.0,105.777,105.947,105.6786,105.8575,4450.0
2019-07-30 10:00:00,118.39,118.39,118.14,118.27,9574.0,105.9201,105.9201,105.6965,105.8128,9574.0
2019-07-30 10:05:00,118.34,118.41,118.24,118.41,2200.0,105.8754,105.938,105.7859,105.938,2200.0
2019-07-30 10:10:00,118.47,118.47,118.28,118.33,10087.0,105.9917,105.9917,105.8217,105.8665,10087.0
2019-07-30 10:15:00,118.36,118.52,118.34,118.49,3605.0,105.8933,106.0364,105.8754,106.0096,3605.0
2019-07-30 10:20:00,118.56,118.56,118.34,118.54,6581.0,106.0722,106.0722,105.8754,106.0543,6581.0
2019-07-30 10:25:00,118.53,118.6,118.43,118.6,5490.0,106.0454,106.108,105.9559,106.108,5490.0
2019-07-30 10:30:00,118.64,118.76,118.55,118.58,7976.0,106.1438,106.2512,106.0633,106.0901,7976.0
2019-07-30 10:35:00,118.55,118.61,118.49,118.58,3000.0,106.0633,106.117,106.0096,106.0901,3000.0
2019-07-30 10:40:00,118.64,118.71,118.6,118.63,8487.0,106.1438,106.2064,106.108,106.1349,8487.0
2019-07-30 10:45:00,118.63,118.71,118.56,118.69,4041.0,106.1349,106.2064,106.0722,106.1885,4041.0
2019-07-30 10:50:00,118.73,118.94,118.7,118.94,3959.0,106.2243,106.4122,106.1975,106.4122,3959.0
2019-07-30 10:55:00,118.9,118.97,118.87,118.96,3771.0,106.3764,106.439,106.3496,106.4301,3771.0
2019-07-30 11:00:00,118.99,119.06,118.9,118.95,8706.0,106.4569,106.5196,106.3764,106.4212,8706.0
2019-07-30 11:05:00,118.97,119.05,118.94,119.04,3840.0,106.439,106.5106,106.4122,106.5017,3840.0
2019-07-30 11:10:00,119.01,119.19,119.01,119.17,3811.0,106.4748,106.6359,106.4748,106.618,3811.0
2019-07-30 11:15:00,119.2,119.2,119.1,119.13,3319.0,106.6448,106.6448,106.5554,106.5822,3319.0
2019-07-30 11:20:00,119.12,119.12,119.08,119.09,1200.0,106.5732,106.5732,106.5375,106.5464,1200.0
2019-07-30 11:25:00,119.12,119.14,118.97,118.98,2232.0,106.5732,106.5911,106.439,106.448,2232.0
2019-07-30 11:30:00,118.97,118.97,118.79,118.84,5701.0,106.439,106.439,106.278,106.3227,5701.0
2019-07-30 11:35:00,118.82,118.95,118.79,118.93,2400.0,106.3048,106.4212,106.278,106.4033,2400.0
2019-07-30 11:40:00,118.94,118.94,118.89,118.89,3000.0,106.4122,106.4122,106.3675,106.3675,3000.0
2019-07-30 11:45:00,118.91,119.04,118.91,119.03,3500.0,106.3854,106.5017,106.3854,106.4927,3500.0
2019-07-30 11:50:00,119.04,119.04,118.96,118.98,3635.0,106.5017,106.5017,106.4301,106.448,3635.0
2019-07-30 11:55:00,118.99,119.04,118.92,118.99,4309.0,106.4569,106.5017,106.3943,106.4569,4309.0
2019-07-30 12:00:00,118.98,119.16,118.96,119.14,2003.0,106.448,106.609,106.4301,106.5911,2003.0
2019-07-30 12:05:00,119.14,119.24,119.11,119.19,2400.0,106.5911,106.6806,106.5643,106.6359,2400.0
2019-07-30 12:10:00,119.2,119.22,119.15,119.2,2431.0,106.6448,106.6627,106.6001,106.6448,2431.0
2019-07-30 12:15:00,119.2,119.32,119.2,119.31,5566.0,106.6448,106.7522,106.6448,106.7432,5566.0
2019-07-30 12:20:00,119.3,119.3,119.22,119.23,3638.0,106.7343,106.7343,106.6627,106.6717,3638.0
2019-07-30 12:25:00,119.25,119.33,119.23,119.29,3700.0,106.6896,106.7611,106.6717,106.7253,3700.0
2019-07-30 12:30:00,119.31,119.35,119.25,119.26,2100.0,106.7432,106.779,106.6896,106.6985,2100.0
2019-07-30 12:35:00,119.24,119.33,119.23,119.28,3319.0,106.6806,106.7611,106.6717,106.7164,3319.0
2019-07-30 12:40:00,119.3,119.32,119.28,119.3,1469.0,106.7343,106.7522,106.7164,106.7343,1469.0
2019-07-30 12:45:00,119.29,119.29,119.17,119.21,3670.0,106.7253,106.7253,106.618,106.6538,3670.0
2019-07-30 12:50:00,119.21,119.25,119.09,119.09,3525.0,106.6538,106.6896,106.5464,106.5464,3525.0
2019-07-30 12:55:00,119.07,119.08,118.97,119.05,6093.0,106.5285,106.5375,106.439,106.5106,6093.0
2019-07-30 13:00:00,119.03,119.11,119.02,119.02,3956.0,106.4927,106.5643,106.4838,106.4838,3956.0
2019-07-30 13:05:00,118.99,119.05,118.97,119.03,2514.0,106.4569,106.5106,106.439,106.4927,2514.0
2019-07-30 13:10:00,119.05,119.13,119.03,119.05,4131.0,106.5106,106.5822,106.4927,106.5106,4131.0
2019-07-30 13:15:00,119.02,119.06,119.01,119.05,4983.0,106.4838,106.5196,106.4748,106.5106,4983.0
2019-07-30 13:20:00,119.05,119.12,119.04,119.1,3625.0,106.5106,106.5732,106.5017,106.5554,3625.0
2019-07-30 13:25:00,119.12,119.14,119.06,119.13,3225.0,106.5732,106.5911,106.5196,106.5822,3225.0
2019-07-30 13:30:00,119.14,119.16,119.1,119.14,3133.0,106.5911,106.609,106.5554,106.5911,3133.0
2019-07-30 13:35:00,119.11,119.16,119.1,119.16,3354.0,106.5643,106.609,106.5554,106.609,3354.0
2019-07-30 13:40:00,119.16,119.17,119.13,119.13,3600.0,106.609,106.618,106.5822,106.5822,3600.0
2019-07-30 13:45:00,119.15,119.18,119.11,119.13,3868.0,106.6001,106.6269,106.5643,106.5822,3868.0
2019-07-30 13:50:00,119.14,119.14,118.98,118.98,3469.0,106.5911,106.5911,106.448,106.448,3469.0
2019-07-30 13:55:00,119.02,119.05,118.91,118.95,4037.0,106.4838,106.5106,106.3854,106.4212,4037.0
2019-07-30 14:00:00,118.95,118.99,118.78,118.84,5052.0,106.4212,106.4569,106.2691,106.3227,5052.0
2019-07-30 14:05:00,118.85,118.92,118.8,118.86,6523.0,106.3317,106.3943,106.287,106.3406,6523.0
2019-07-30 14:10:00,118.9,118.96,118.84,118.91,4203.0,106.3764,106.4301,106.3227,106.3854,4203.0
2019-07-30 14:15:00,118.93,119.05,118.91,119.05,2834.0,106.4033,106.5106,106.3854,106.5106,2834.0
2019-07-30 14:20:00,119.07,119.19,119.07,119.17,4906.0,106.5285,106.6359,106.5285,106.618,4906.0
2019-07-30 14:25:00,119.14,119.16,119.1,119.16,4100.0,106.5911,106.609,106.5554,106.609,4100.0
2019-07-30 14:30:00,119.16,119.16,119.09,119.1,3804.0,106.609,106.609,106.5464,106.5554,3804.0
2019-07-30 14:35:00,119.11,119.15,119.1,119.1,4707.0,106.5643,106.6001,106.5554,106.5554,4707.0
2019-07-30 14:40:00,119.09,119.11,118.99,119.0,11202.0,106.5464,106.5643,106.4569,106.4659,11202.0
2019-07-30 14:45:00,118.99,119.12,118.98,119.12,4115.0,106.4569,106.5732,106.448,106.5732,4115.0
2019-07-30 14:50:00,119.14,119.17,119.09,119.17,2000.0,106.5911,106.618,106.5464,106.618,2000.0
2019-07-30 14:55:00,119.18,119.18,119.1,119.1,6614.0,106.6269,106.6269,106.5554,106.5554,6614.0
2019-07-30 15:00:00,119.12,119.17,119.09,119.16,3624.0,106.5732,106.618,106.5464,106.609,3624.0
2019-07-30 15:05:00,119.14,119.19,119.11,119.18,6960.0,106.5911,106.6359,106.5643,106.6269,6960.0
2019-07-30 15:10:00,119.17,119.28,119.16,119.22,6615.0,106.618,106.7164,106.609,106.6627,6615.0
2019-07-30 15:15:00,119.21,119.23,119.14,119.2,9516.0,106.6538,106.6717,106.5911,106.6448,9516.0
2019-07-30 15:20:00,119.19,119.2,119.07,119.2,9467.0,106.6359,106.6448,106.5285,106.6448,9467.0
2019-07-30 15:25:00,119.21,119.23,119.13,119.17,8664.0,106.6538,106.6717,106.5822,106.618,8664.0
2019-07-30 15:30:00,119.17,119.17,119.11,119.14,9092.0,106.618,106.618,106.5643,106.5911,9092.0
2019-07-30 15:35:00,119.14,119.15,119.04,119.1,7923.0,106.5911,106.6001,106.5017,106.5554,7923.0
2019-07-30 15:40:00,119.11,119.11,118.92,118.98,37043.0,106.5643,106.5643,106.3943,106.448,37043.0
2019-07-30 15:45:00,118.98,119.05,118.96,119.04,17117.0,106.448,106.5106,106.4301,106.5017,17117.0
2019-07-30 15:50:00,119.04,119.06,118.98,119.0,13723.0,106.5017,106.5196,106.448,106.4659,13723.0
2019-07-30 15:55:00,118.99,119.0,118.86,118.95,47573.0,106.4569,106.4659,106.3406,106.4212,47573.0
2019-07-31 09:30:00,118.89,119.02,118.89,118.91,8534.0,106.3675,106.4838,106.3675,106.3854,8534.0
2019-07-31 09:35:00,118.73,118.91,118.58,118.63,4252.0,106.2243,106.3854,106.0901,106.1349,4252.0
2019-07-31 09:40:00,118.75,118.92,118.68,118.87,2453.0,106.2422,106.3943,106.1796,106.3496,2453.0
2019-07-31 09:45:00,118.96,119.09,118.95,119.01,1110.0,106.4301,106.5464,106.4212,106.4748,1110.0
2019-07-31 09:50:00,119.1,119.35,118.96,119.15,5137.0,106.5554,106.779,106.4301,106.6001,5137.0
2019-07-31 09:55:00,119.13,119.26,119.1,119.1,3508.0,106.5822,106.6985,106.5554,106.5554,3508.0
2019-07-31 10:00:00,119.09,119.22,118.97,119.22,4384.0,106.5464,106.6627,106.439,106.6627,4384.0
2019-07-31 10:05:00,119.17,119.31,119.17,119.31,4419.0,106.618,106.7432,106.618,106.7432,4419.0
2019-07-31 10:10:00,119.33,119.41,119.19,119.26,3136.0,106.7611,106.8327,106.6359,106.6985,3136.0
2019-07-31 10:15:00,119.18,119.18,119.01,119.09,3000.0,106.6269,106.6269,106.4748,106.5464,3000.0
2019-07-31 10:20:00,119.1,119.21,119.0,119.17,4461.0,106.5554,106.6538,106.4659,106.618,4461.0
2019-07-31 10:25:00,119.18,119.22,119.14,119.14,2294.0,106.6269,106.6627,106.5911,106.5911,2294.0
2019-07-31 10:30:00,119.13,119.21,119.07,119.16,4650.0,106.5822,106.6538,106.5285,106.609,4650.0
2019-07-31 10:35:00,119.14,119.26,119.14,119.26,5829.0,106.5911,106.6985,106.5911,106.6985,5829.0
2019-07-31 10:40:00,119.29,119.29,119.25,119.27,2953.0,106.7253,106.7253,106.6896,106.7074,2953.0
2019-07-31 10:45:00,119.28,119.28,119.03,119.06,2781.0,106.7164,106.7164,106.4927,106.5196,2781.0
2019-07-31 10:50:00,118.99,118.99,118.88,118.9,2538.0,106.4569,106.4569,106.3585,106.3764,2538.0
2019-07-31 10:55:00,118.89,118.94,118.79,118.84,1500.0,106.3675,106.4122,106.278,106.3227,1500.0
2019-07-31 11:00:00,118.81,118.95,118.78,118.78,5944.0,106.2959,106.4212,106.2691,106.2691,5944.0
2019-07-31 11:05:00,118.8,118.81,118.73,118.79,1800.0,106.287,106.2959,106.2243,106.278,1800.0
2019-07-31 11:10:00,118.81,118.88,118.81,118.83,2000.0,106.2959,106.3585,106.2959,106.3138,2000.0
2019-07-31 11:15:00,118.8,118.8,118.61,118.63,2562.0,106.287,106.287,106.117,106.1349,2562.0
2019-07-31 11:20:00,118.62,118.62,118.54,118.61,3009.0,106.1259,106.1259,106.0543,106.117,3009.0
2019-07-31 11:25:00,118.65,118.79,118.65,118.71,2167.0,106.1528,106.278,106.1528,106.2064,2167.0
2019-07-31 11:30:00,118.73,118.77,118.72,118.74,1957.0,106.2243,106.2601,106.2154,106.2333,1957.0
2019-07-31 11:35:00,118.71,118.72,118.64,118.65,1761.0,106.2064,106.2154,106.1438,106.1528,1761.0
2019-07-31 11:40:00,118.66,118.68,118.66,118.67,800.0,106.1617,106.1796,106.1617,106.1706,800.0
2019-07-31 11:45:00,118.65,118.68,118.62,118.64,1315.0,106.1528,106.1796,106.1259,106.1438,1315.0
2019-07-31 11:50:00,118.68,118.91,118.68,118.89,8100.0,106.1796,106.3854,106.1796,106.3675,8100.0
2019-07-31 11:55:00,118.91,118.91,118.78,118.78,1400.0,106.3854,106.3854,106.2691,106.2691,1400.0
2019-07-31 12:00:00,118.76,118.86,118.74,118.86,1657.0,106.2512,106.3406,106.2333,106.3406,1657.0
2019-07-31 12:05:00,118.87,118.88,118.81,118.86,1991.0,106.3496,106.3585,106.2959,106.3406,1991.0
2019-07-31 12:10:00,118.84,118.87,118.81,118.83,1000.0,106.3227,106.3496,106.2959,106.3138,1000.0
2019-07-31 12:15:00,118.85,118.87,118.82,118.82,1200.0,106.3317,106.3496,106.3048,106.3048,1200.0
2019-07-31 12:20:00,118.8,118.95,118.8,118.95,5700.0,106.287,106.4212,106.287,106.4212,5700.0
2019-07-31 12:25:00,118.95,119.03,118.94,119.03,2000.0,106.4212,106.4927,106.4122,106.4927,2000.0
2019-07-31 12:30:00,119.04,119.09,119.02,119.02,2443.0,106.5017,106.5464,106.4838,106.4838,2443.0
2019-07-31 12:35:00,119.04,119.06,118.94,119.0,2423.0,106.5017,106.5196,106.4122,106.4659,2423.0
2019-07-31 12:40:00,118.98,119.03,118.94,119.03,2100.0,106.448,106.4927,106.4122,106.4927,2100.0
2019-07-31 12:45:00,119.02,119.07,119.01,119.05,2300.0,106.4838,106.5285,106.4748,106.5106,2300.0
2019-07-31 12:50:00,119.04,119.05,118.99,118.99,1503.0,106.5017,106.5106,106.4569,106.4569,1503.0
2019-07-31 12:55:00,119.03,119.05,118.96,118.96,1793.0,106.4927,106.5106,106.4301,106.4301,1793.0
2019-07-31 13:00:00,118.95,118.95,118.91,118.94,1208.0,106.4212,106.4212,106.3854,106.4122,1208.0
2019-07-31 13:05:00,118.96,119.03,118.96,119.02,1322.0,106.4301,106.4927,106.4301,106.4838,1322.0
2019-07-31 13:10:00,119.0,119.04,118.96,119.02,2514.0,106.4659,106.5017,106.4301,106.4838,2514.0
2019-07-31 13:15:00,118.99,119.0,118.94,118.97,1443.0,106.4569,106.4659,106.4122,106.439,1443.0
2019-07-31 13:20:00,119.0,119.07,118.97,119.03,2300.0,106.4659,106.5285,106.439,106.4927,2300.0
2019-07-31 13:25:00,119.01,119.02,118.88,118.9,4712.0,106.4748,106.4838,106.3585,106.3764,4712.0
2019-07-31 13:30:00,118.91,118.91,118.83,118.84,4200.0,106.3854,106.3854,106.3138,106.3227,4200.0
2019-07-31 13:35:00,118.85,118.86,118.72,118.73,2082.0,106.3317,106.3406,106.2154,106.2243,2082.0
2019-07-31 13:40:00,118.77,118.77,118.64,118.72,9328.0,106.2601,106.2601,106.1438,106.2154,9328.0
2019-07-31 13:45:00,118.79,118.8,118.72,118.78,3325.0,106.278,106.287,106.2154,106.2691,3325.0
2019-07-31 13:50:00,118.76,118.77,118.67,118.68,6363.0,106.2512,106.2601,106.1706,106.1796,6363.0
2019-07-31 13:55:00,118.65,118.76,118.59,118.76,2939.0,106.1528,106.2512,106.0991,106.2512,2939.0
2019-07-31 14:00:00,118.67,118.83,118.22,118.3,6600.0,106.1706,106.3138,105.768,105.8396,6600.0
2019-07-31 14:05:00,118.42,118.6,118.35,118.39,4302.0,105.947,106.108,105.8843,105.9201,4302.0
2019-07-31 14:10:00,118.38,118.42,118.3,118.3,3821.0,105.9112,105.947,105.8396,105.8396,3821.0
2019-07-31 14:15:00,118.22,118.4,118.17,118.3,7560.0,105.768,105.9291,105.7233,105.8396,7560.0
2019-07-31 14:20:00,118.29,118.37,118.25,118.27,3700.0,105.8307,105.9022,105.7949,105.8128,3700.0
2019-07-31 14:25:00,118.33,118.34,118.23,118.34,7538.0,105.8665,105.8754,105.777,105.8754,7538.0
2019-07-31 14:30:00,118.34,118.48,118.34,118.44,1205.0,105.8754,106.0007,105.8754,105.9649,1205.0
2019-07-31 14:35:00,118.5,118.5,117.94,117.94,4516.0,106.0186,106.0186,105.5175,105.5175,4516.0
2019-07-31 14:40:00,117.9,117.98,117.52,117.6,4694.0,105.4817,105.5533,105.1418,105.2133,4694.0
2019-07-31 14:45:00,117.55,117.67,117.2,117.21,3508.0,105.1686,105.276,104.8555,104.8644,3508.0
2019-07-31 14:50:00,117.14,117.14,116.48,116.91,9169.0,104.8018,104.8018,104.2113,104.596,9169.0
2019-07-31 14:55:00,117.01,117.25,117.01,117.15,5086.0,104.6855,104.9002,104.6855,104.8107,5086.0
2019-07-31 15:00:00,117.2,117.6,116.96,117.17,9418.0,104.8555,105.2133,104.6408,104.8286,9418.0
2019-07-31 15:05:00,117.3,117.7,117.22,117.55,6163.0,104.9449,105.3028,104.8734,105.1686,6163.0
2019-07-31 15:10:00,117.5,117.52,117.28,117.52,4969.0,105.1239,105.1418,104.9271,105.1418,4969.0
2019-07-31 15:15:00,117.52,117.71,117.31,117.67,9585.0,105.1418,105.3118,104.9539,105.276,9585.0
2019-07-31 15:20:00,117.68,117.94,117.64,117.85,5596.0,105.2849,105.5175,105.2491,105.437,5596.0
2019-07-31 15:25:00,117.85,118.04,117.85,117.94,7157.0,105.437,105.607,105.437,105.5175,7157.0
2019-07-31 15:30:00,117.93,118.05,117.82,117.96,10580.0,105.5086,105.6159,105.4102,105.5354,10580.0
2019-07-31 15:35:00,117.97,118.08,117.96,118.0,7198.0,105.5444,105.6428,105.5354,105.5712,7198.0
2019-07-31 15:40:00,118.03,118.03,117.79,117.92,7720.0,105.5981,105.5981,105.3833,105.4996,7720.0
2019-07-31 15:45:00,117.98,118.12,117.88,117.93,9377.0,105.5533,105.6786,105.4639,105.5086,9377.0
2019-07-31 15:50:00,117.91,117.91,117.61,117.61,19928.0,105.4907,105.4907,105.2223,105.2223,19928.0
2019-07-31 15:55:00,117.65,117.72,117.38,117.4,60389.0,105.2581,105.3207,105.0165,105.0344,60389.0
2019-08-01 09:30:00,117.39,118.02,117.39,118.02,11089.0,105.0255,105.5891,105.0255,105.5891,11089.0
2019-08-01 09:35:00,117.87,117.87,117.18,117.52,6419.0,105.4549,105.4549,104.8376,105.1418,6419.0
2019-08-01 09:40:00,117.56,117.66,117.34,117.63,8961.0,105.1776,105.267,104.9807,105.2402,8961.0
2019-08-01 09:45:00,117.46,117.73,117.38,117.49,7863.0,105.0881,105.3297,105.0165,105.1149,7863.0
2019-08-01 09:50:00,117.51,117.74,117.44,117.63,2000.0,105.1328,105.3386,105.0702,105.2402,2000.0
2019-08-01 09:55:00,117.62,117.79,117.58,117.67,3300.0,105.2312,105.3833,105.1955,105.276,3300.0
2019-08-01 10:00:00,117.72,117.72,117.3,117.38,7666.0,105.3207,105.3207,104.9449,105.0165,7666.0
2019-08-01 10:05:00,117.41,117.74,117.41,117.73,2034.0,105.0434,105.3386,105.0434,105.3297,2034.0
2019-08-01 10:10:00,117.8,117.86,117.69,117.77,2921.0,105.3923,105.446,105.2939,105.3654,2921.0
2019-08-01 10:15:00,117.82,117.9,117.75,117.85,2900.0,105.4102,105.4817,105.3475,105.437,2900.0
2019-08-01 10:20:00,117.94,117.98,117.8,117.98,5148.0,105.5175,105.5533,105.3923,105.5533,5148.0
2019-08-01 10:25:00,118.08,118.08,118.05,118.06,800.0,105.6428,105.6428,105.6159,105.6249,800.0
2019-08-01 10:30:00,118.02,118.24,117.99,118.11,6724.0,105.5891,105.7859,105.5623,105.6696,6724.0
2019-08-01 10:35:00,118.07,118.09,117.91,117.98,3800.0,105.6338,105.6517,105.4907,105.5533,3800.0
2019-08-01 10:40:00,118.04,118.04,117.78,117.82,15700.0,105.607,105.607,105.3744,105.4102,15700.0
2019-08-01 10:45:00,117.69,117.86,117.69,117.81,7041.0,105.2939,105.446,105.2939,105.4012,7041.0
2019-08-01 10:50:00,117.84,117.96,117.8,117.83,4246.0,105.4281,105.5354,105.3923,105.4191,4246.0
2019-08-01 10:55:00,117.88,117.95,117.8,117.91,6000.0,105.4639,105.5265,105.3923,105.4907,6000.0
2019-08-01 11:00:00,117.95,117.97,117.84,117.84,12868.0,105.5265,105.5444,105.4281,105.4281,12868.0
2019-08-01 11:05:00,117.82,117.85,117.56,117.61,3777.0,105.4102,105.437,105.1776,105.2223,3777.0
2019-08-01 11:10:00,117.6,117.78,117.6,117.75,11428.0,105.2133,105.3744,105.2133,105.3475,11428.0
2019-08-01 11:15:00,117.76,117.88,117.75,117.84,3257.0,105.3565,105.4639,105.3475,105.4281,3257.0
2019-08-01 11:20:00,117.84,117.92,117.79,117.84,2428.0,105.4281,105.4996,105.3833,105.4281,2428.0
2019-08-01 11:25:00,117.82,117.97,117.8,117.96,1900.0,105.4102,105.5444,105.3923,105.5354,1900.0
2019-08-01 11:30:00,117.94,117.96,117.86,117.92,2600.0,105.5175,105.5354,105.446,105.4996,2600.0
2019-08-01 11:35:00,117.95,118.12,117.92,118.1,3500.0,105.5265,105.6786,105.4996,105.6607,3500.0
2019-08-01 11:40:00,118.12,118.13,118.03,118.13,2966.0,105.6786,105.6875,105.5981,105.6875,2966.0
2019-08-01 11:45:00,118.1,118.11,118.02,118.05,2398.0,105.6607,105.6696,105.5891,105.6159,2398.0
2019-08-01 11:50:00,118.05,118.07,118.0,118.04,8682.0,105.6159,105.6338,105.5712,105.607,8682.0
2019-08-01 11:55:00,118.01,118.06,118.0,118.02,2733.0,105.5802,105.6249,105.5712,105.5891,2733.0
2019-08-01 12:00:00,118.02,118.03,117.94,117.99,1000.0,105.5891,105.5981,105.5175,105.5623,1000.0
2019-08-01 12:05:00,118.02,118.02,117.87,117.9,14446.0,105.5891,105.5891,105.4549,105.4817,14446.0
2019-08-01 12:10:00,117.87,117.87,117.73,117.73,2355.0,105.4549,105.4549,105.3297,105.3297,2355.0
2019-08-01 12:15:00,117.73,117.76,117.6,117.62,2300.0,105.3297,105.3565,105.2133,105.2312,2300.0
2019-08-01 12:20:00,117.63,117.75,117.63,117.72,2724.0,105.2402,105.3475,105.2402,105.3207,2724.0
2019-08-01 12:25:00,117.75,117.8,117.73,117.73,3300.0,105.3475,105.3923,105.3297,105.3297,3300.0
2019-08-01 12:30:00,117.75,117.78,117.66,117.7,3198.0,105.3475,105.3744,105.267,105.3028,3198.0
2019-08-01 12:35:00,117.78,117.89,117.75,117.89,7584.0,105.3744,105.4728,105.3475,105.4728,7584.0
2019-08-01 12:40:00,117.92,117.94,117.89,117.93,2020.0,105.4996,105.5175,105.4728,105.5086,2020.0
2019-08-01 12:45:00,117.94,118.07,117.93,118.03,3400.0,105.5175,105.6338,105.5086,105.5981,3400.0
2019-08-01 12:50:00,118.02,118.07,118.02,118.07,1700.0,105.5891,105.6338,105.5891,105.6338,1700.0
2019-08-01 12:55:00,118.05,118.15,118.04,118.13,2757.0,105.6159,105.7054,105.607,105.6875,2757.0
2019-08-01 13:00:00,118.14,118.14,118.1,118.1,1626.0,105.6965,105.6965,105.6607,105.6607,1626.0
2019-08-01 13:05:00,118.08,118.1,118.04,118.08,2743.0,105.6428,105.6607,105.607,105.6428,2743.0
2019-08-01 13:10:00,118.06,118.13,118.06,118.12,7603.0,105.6249,105.6875,105.6249,105.6786,7603.0
2019-08-01 13:15:00,118.1,118.13,118.07,118.13,2060.0,105.6607,105.6875,105.6338,105.6875,2060.0
2019-08-01 13:20:00,118.12,118.14,118.1,118.14,1306.0,105.6786,105.6965,105.6607,105.6965,1306.0
2019-08-01 13:25:00,118.15,118.15,117.26,117.35,11969.0,105.7054,105.7054,104.9092,104.9897,11969.0
2019-08-01 13:30:00,117.3,117.6,117.0,117.0,5711.0,104.9449,105.2133,104.6765,104.6765,5711.0
2019-08-01 13:35:00,116.95,117.0,116.62,116.62,10130.0,104.6318,104.6765,104.3366,104.3366,10130.0
2019-08-01 13:40:00,116.64,116.66,116.11,116.11,10116.0,104.3545,104.3724,103.8803,103.8803,10116.0
2019-08-01 13:45:00,116.14,116.49,116.02,116.38,8858.0,103.9071,104.2203,103.7998,104.1218,8858.0
2019-08-01 13:50:00,116.31,116.38,115.98,115.98,9076.0,104.0592,104.1218,103.764,103.764,9076.0
2019-08-01 13:55:00,115.92,116.28,115.92,116.28,6101.0,103.7103,104.0324,103.7103,104.0324,6101.0
2019-08-01 14:00:00,116.26,116.31,116.09,116.09,8467.0,104.0145,104.0592,103.8624,103.8624,8467.0
2019-08-01 14:05:00,116.12,116.2,115.99,116.01,6431.0,103.8892,103.9608,103.7729,103.7908,6431.0
2019-08-01 14:10:00,115.99,116.0,115.56,115.79,20171.0,103.7729,103.7819,103.3882,103.594,20171.0
2019-08-01 14:15:00,115.82,115.82,115.63,115.74,4762.0,103.6208,103.6208,103.4508,103.5493,4762.0
2019-08-01 14:20:00,115.67,115.68,115.35,115.42,26630.0,103.4866,103.4956,103.2003,103.263,26630.0
2019-08-01 14:25:00,115.63,115.63,115.4,115.56,7622.0,103.4508,103.4508,103.2451,103.3882,7622.0
2019-08-01 14:30:00,115.56,115.59,115.34,115.43,8691.0,103.3882,103.4151,103.1914,103.2719,8691.0
2019-08-01 14:35:00,115.42,115.5,115.25,115.26,5187.0,103.263,103.3345,103.1109,103.1198,5187.0
2019-08-01 14:40:00,115.29,115.4,115.0,115.0,4623.0,103.1467,103.2451,102.8872,102.8872,4623.0
2019-08-01 14:45:00,114.99,115.44,114.99,115.44,4282.0,102.8783,103.2809,102.8783,103.2809,4282.0
2019-08-01 14:50:00,115.51,115.67,115.48,115.48,5239.0,103.3435,103.4866,103.3166,103.3166,5239.0
2019-08-01 14:55:00,115.46,115.5,115.26,115.42,7228.0,103.2987,103.3345,103.1198,103.263,7228.0
2019-08-01 15:00:00,115.42,115.51,115.17,115.45,7353.0,103.263,103.3435,103.0393,103.2898,7353.0
2019-08-01 15:05:00,115.47,115.51,115.2,115.3,8065.0,103.3077,103.3435,103.0661,103.1556,8065.0
2019-08-01 15:10:00,115.29,115.47,115.23,115.39,10656.0,103.1467,103.3077,103.093,103.2361,10656.0
2019-08-01 15:15:00,115.41,115.89,115.38,115.81,5911.0,103.254,103.6835,103.2272,103.6119,5911.0
2019-08-01 15:20:00,115.82,116.1,115.8,116.1,7858.0,103.6208,103.8713,103.6029,103.8713,7858.0
2019-08-01 15:25:00,116.09,116.09,115.86,115.86,8381.0,103.8624,103.8624,103.6566,103.6566,8381.0
2019-08-01 15:30:00,115.85,115.9,115.67,115.7,13647.0,103.6477,103.6924,103.4866,103.5135,13647.0
2019-08-01 15:35:00,115.74,116.01,115.65,116.0,12908.0,103.5493,103.7908,103.4687,103.7819,12908.0
2019-08-01 15:40:00,116.0,116.09,115.86,116.02,20620.0,103.7819,103.8624,103.6566,103.7998,20620.0
2019-08-01 15:45:00,116.03,116.08,115.75,115.75,16763.0,103.8087,103.8534,103.5582,103.5582,16763.0
2019-08-01 15:50:00,115.75,115.75,115.52,115.54,26166.0,103.5582,103.5582,103.3524,103.3703,26166.0
2019-08-01 15:55:00,115.55,115.89,115.54,115.65,69259.0,103.3793,103.6835,103.3703,103.4687,69259.0
2019-08-02 09:30:00,115.65,115.65,114.83,115.03,7453.0,103.4687,103.4687,102.7351,102.914,7453.0
2019-08-02 09:35:00,115.07,115.22,114.63,115.22,2858.0,102.9498,103.084,102.5562,103.084,2858.0
2019-08-02 09:40:00,115.06,115.2,114.82,114.9,13274.0,102.9409,103.0661,102.7262,102.7977,13274.0
2019-08-02 09:45:00,114.55,114.55,114.14,114.22,5405.0,102.4846,102.4846,102.1178,102.1894,5405.0
2019-08-02 09:50:00,114.13,114.29,113.79,114.21,6300.0,102.1088,102.252,101.8046,102.1804,6300.0
2019-08-02 09:55:00,114.0,114.01,113.83,113.91,3700.0,101.9925,102.0015,101.8404,101.912,3700.0
2019-08-02 10:00:00,113.94,114.1,113.93,113.93,6900.0,101.9388,102.082,101.9299,101.9299,6900.0
2019-08-02 10:05:00,113.94,114.08,113.88,113.92,4929.0,101.9388,102.0641,101.8852,101.921,4929.0
2019-08-02 10:10:00,113.91,113.93,113.63,113.7,5575.0,101.912,101.9299,101.6615,101.7241,5575.0
2019-08-02 10:15:00,113.64,113.87,113.63,113.69,8200.0,101.6704,101.8762,101.6615,101.7152,8200.0
2019-08-02 10:20:00,113.79,114.25,113.79,114.25,12941.0,101.8046,102.2162,101.8046,102.2162,12941.0
2019-08-02 10:25:00,114.23,114.37,114.09,114.22,20060.0,102.1983,102.3236,102.0731,102.1894,20060.0
2019-08-02 10:30:00,114.15,114.15,113.32,113.32,31204.0,102.1267,102.1267,101.3842,101.3842,31204.0
2019-08-02 10:35:00,113.29,113.4,112.84,112.88,53260.0,101.3573,101.4557,100.9547,100.9905,53260.0
2019-08-02 10:40:00,112.9,112.95,112.4,112.44,32928.0,101.0084,101.0531,100.5611,100.5968,32928.0
2019-08-02 10:45:00,112.44,112.69,112.42,112.61,19746.0,100.5968,100.8205,100.5789,100.7489,19746.0
2019-08-02 10:50:00,112.61,112.99,112.58,112.98,8285.0,100.7489,101.0889,100.7221,101.08,8285.0
2019-08-02 10:55:00,112.9,113.14,112.86,113.11,4319.0,101.0084,101.2231,100.9726,101.1963,4319.0
2019-08-02 11:00:00,113.07,113.17,112.92,112.92,7062.0,101.1605,101.25,101.0263,101.0263,7062.0
2019-08-02 11:05:00,112.94,113.07,112.87,112.99,22443.0,101.0442,101.1605,100.9816,101.0889,22443.0
2019-08-02 11:10:00,113.0,113.14,112.89,113.02,15650.0,101.0979,101.2231,100.9994,101.1158,15650.0
2019-08-02 11:15:00,113.01,113.51,113.01,113.51,14320.0,101.1068,101.5541,101.1068,101.5541,14320.0
2019-08-02 11:20:00,113.56,113.56,113.25,113.33,6074.0,101.5989,101.5989,101.3215,101.3931,6074.0
2019-08-02 11:25:00,113.36,113.47,113.2,113.21,7094.0,101.4199,101.5184,101.2768,101.2857,7094.0
2019-08-02 11:30:00,113.21,113.31,112.91,112.91,8213.0,101.2857,101.3752,101.0173,101.0173,8213.0
2019-08-02 11:35:00,112.9,112.98,112.84,112.87,5300.0,101.0084,101.08,100.9547,100.9816,5300.0
2019-08-02 11:40:00,112.82,113.09,112.75,113.01,4988.0,100.9368,101.1784,100.8742,101.1068,4988.0
2019-08-02 11:45:00,112.98,113.15,112.92,113.15,3000.0,101.08,101.2321,101.0263,101.2321,3000.0
2019-08-02 11:50:00,113.14,113.17,112.95,113.14,3702.0,101.2231,101.25,101.0531,101.2231,3702.0
2019-08-02 11:55:00,113.31,113.41,113.24,113.37,3224.0,101.3752,101.4647,101.3126,101.4289,3224.0
2019-08-02 12:00:00,113.39,113.48,113.3,113.35,5673.0,101.4468,101.5273,101.3663,101.411,5673.0
2019-08-02 12:05:00,113.42,113.54,113.36,113.54,2900.0,101.4736,101.581,101.4199,101.581,2900.0
2019-08-02 12:10:00,113.58,113.67,113.54,113.67,3705.0,101.6168,101.6973,101.581,101.6973,3705.0
2019-08-02 12:15:00,113.59,114.02,113.58,114.02,8300.0,101.6257,102.0104,101.6168,102.0104,8300.0
2019-08-02 12:20:00,113.97,114.01,113.83,113.92,2758.0,101.9657,102.0015,101.8404,101.921,2758.0
2019-08-02 12:25:00,113.96,114.02,113.95,113.99,2407.0,101.9567,102.0104,101.9478,101.9836,2407.0
2019-08-02 12:30:00,113.98,113.99,113.78,113.85,3800.0,101.9746,101.9836,101.7957,101.8583,3800.0
2019-08-02 12:35:00,113.87,113.87,113.75,113.75,2829.0,101.8762,101.8762,101.7689,101.7689,2829.0
2019-08-02 12:40:00,113.74,113.9,113.69,113.86,5909.0,101.7599,101.9031,101.7152,101.8673,5909.0
2019-08-02 12:45:00,113.81,113.84,113.73,113.8,3049.0,101.8225,101.8494,101.751,101.8136,3049.0
2019-08-02 12:50:00,113.8,113.97,113.78,113.83,5600.0,101.8136,101.9657,101.7957,101.8404,5600.0
2019-08-02 12:55:00,113.83,113.84,113.76,113.83,3075.0,101.8404,101.8494,101.7778,101.8404,3075.0
2019-08-02 13:00:00,113.83,113.88,113.66,113.77,6520.0,101.8404,101.8852,101.6883,101.7868,6520.0
2019-08-02 13:05:00,113.75,113.75,113.63,113.63,4000.0,101.7689,101.7689,101.6615,101.6615,4000.0
2019-08-02 13:10:00,113.6,113.6,113.46,113.49,4300.0,101.6347,101.6347,101.5094,101.5362,4300.0
2019-08-02 13:15:00,113.53,113.67,113.51,113.6,4503.0,101.572,101.6973,101.5541,101.6347,4503.0
2019-08-02 13:20:00,113.61,113.76,113.61,113.62,2094.0,101.6436,101.7778,101.6436,101.6526,2094.0
2019-08-02 13:25:00,113.65,113.78,113.63,113.72,2844.0,101.6794,101.7957,101.6615,101.742,2844.0
2019-08-02 13:30:00,113.72,113.72,113.66,113.67,2729.0,101.742,101.742,101.6883,101.6973,2729.0
2019-08-02 13:35:00,113.67,113.79,113.66,113.79,3765.0,101.6973,101.8046,101.6883,101.8046,3765.0
2019-08-02 13:40:00,113.79,114.04,113.79,113.96,3711.0,101.8046,102.0283,101.8046,101.9567,3711.0
2019-08-02 13:45:00,113.93,114.06,113.91,113.98,4449.0,101.9299,102.0462,101.912,101.9746,4449.0
2019-08-02 13:50:00,113.98,114.05,113.88,113.97,6305.0,101.9746,102.0373,101.8852,101.9657,6305.0
2019-08-02 13:55:00,113.98,114.05,113.9,113.9,2693.0,101.9746,102.0373,101.9031,101.9031,2693.0
2019-08-02 14:00:00,113.89,114.15,113.88,114.11,25213.0,101.8941,102.1267,101.8852,102.0909,25213.0
2019-08-02 14:05:00,114.15,114.23,113.99,114.05,15840.0,102.1267,102.1983,101.9836,102.0373,15840.0
2019-08-02 14:10:00,114.09,114.22,113.98,114.12,11685.0,102.0731,102.1894,101.9746,102.0999,11685.0
2019-08-02 14:15:00,114.13,114.24,114.13,114.21,3252.0,102.1088,102.2073,102.1088,102.1804,3252.0
2019-08-02 14:20:00,114.18,114.62,114.17,114.59,18500.0,102.1536,102.5472,102.1446,102.5204,18500.0
2019-08-02 14:25:00,114.58,114.62,114.31,114.4,4004.0,102.5114,102.5472,102.2699,102.3504,4004.0
2019-08-02 14:30:00,114.41,114.53,114.38,114.43,2503.0,102.3593,102.4667,102.3325,102.3772,2503.0
2019-08-02 14:35:00,114.41,114.58,114.38,114.58,3802.0,102.3593,102.5114,102.3325,102.5114,3802.0
2019-08-02 14:40:00,114.56,114.59,114.45,114.59,3783.0,102.4935,102.5204,102.3951,102.5204,3783.0
2019-08-02 14:45:00,114.61,114.65,114.35,114.36,4573.0,102.5383,102.5741,102.3057,102.3146,4573.0
2019-08-02 14:50:00,114.45,114.45,114.28,114.36,4032.0,102.3951,102.3951,102.243,102.3146,4032.0
2019-08-02 14:55:00,114.36,114.5,114.22,114.5,2405.0,102.3146,102.4399,102.1894,102.4399,2405.0
2019-08-02 15:00:00,114.46,114.55,114.44,114.47,7543.0,102.4041,102.4846,102.3862,102.413,7543.0
2019-08-02 15:05:00,114.48,114.48,114.39,114.39,2620.0,102.422,102.422,102.3415,102.3415,2620.0
2019-08-02 15:10:00,114.39,114.42,114.27,114.28,5798.0,102.3415,102.3683,102.2341,102.243,5798.0
2019-08-02 15:15:00,114.24,114.48,114.23,114.47,4196.0,102.2073,102.422,102.1983,102.413,4196.0
2019-08-02 15:20:00,114.45,114.67,114.43,114.62,28406.0,102.3951,102.592,102.3772,102.5472,28406.0
2019-08-02 15:25:00,114.59,114.78,114.56,114.65,10020.0,102.5204,102.6904,102.4935,102.5741,10020.0
2019-08-02 15:30:00,114.64,114.7,114.45,114.48,10149.0,102.5651,102.6188,102.3951,102.422,10149.0
2019-08-02 15:35:00,114.5,114.87,114.48,114.61,23194.0,102.4399,102.7709,102.422,102.5383,23194.0
2019-08-02 15:40:00,114.65,114.67,114.49,114.63,8556.0,102.5741,102.592,102.4309,102.5562,8556.0
2019-08-02 15:45:00,114.61,114.61,114.33,114.35,13118.0,102.5383,102.5383,102.2878,102.3057,13118.0
2019-08-02 15:50:00,114.31,114.42,114.07,114.11,29595.0,102.2699,102.3683,102.0552,102.0909,29595.0
2019-08-02 15:55:00,114.14,114.29,114.1,114.2,61779.0,102.1178,102.252,102.082,102.1715,61779.0
2019-08-05 09:30:00,112.92,113.09,112.47,113.0,17537.0,101.0263,101.1784,100.6237,101.0979,17537.0
2019-08-05 09:35:00,112.93,113.02,112.63,112.65,5856.0,101.0352,101.1158,100.7668,100.7847,5856.0
2019-08-05 09:40:00,112.83,112.88,112.53,112.59,4000.0,100.9458,100.9905,100.6774,100.731,4000.0
2019-08-05 09:45:00,112.65,112.91,112.44,112.53,6383.0,100.7847,101.0173,100.5968,100.6774,6383.0
2019-08-05 09:50:00,112.4,112.48,112.13,112.13,5500.0,100.5611,100.6326,100.3195,100.3195,5500.0
2019-08-05 09:55:00,112.17,112.33,112.12,112.15,5856.0,100.3553,100.4984,100.3105,100.3374,5856.0
2019-08-05 10:00:00,112.09,112.41,112.01,112.3,6203.0,100.2837,100.57,100.2121,100.4716,6203.0
2019-08-05 10:05:00,112.29,112.62,112.23,112.45,6099.0,100.4626,100.7579,100.409,100.6058,6099.0
2019-08-05 10:10:00,112.49,112.75,112.47,112.47,2520.0,100.6416,100.8742,100.6237,100.6237,2520.0
2019-08-05 10:15:00,112.47,112.51,112.35,112.46,5809.0,100.6237,100.6595,100.5163,100.6147,5809.0
2019-08-05 10:20:00,112.46,112.58,112.39,112.4,3039.0,100.6147,100.7221,100.5521,100.5611,3039.0
2019-08-05 10:25:00,112.37,112.41,112.24,112.24,4500.0,100.5342,100.57,100.4179,100.4179,4500.0
2019-08-05 10:30:00,112.2,112.25,112.01,112.02,9357.0,100.3821,100.4269,100.2121,100.2211,9357.0
2019-08-05 10:35:00,112.07,112.12,111.91,111.95,5150.0,100.2658,100.3105,100.1227,100.1585,5150.0
2019-08-05 10:40:00,111.94,111.99,111.82,111.95,8350.0,100.1495,100.1942,100.0421,100.1585,8350.0
2019-08-05 10:45:00,111.96,112.08,111.9,111.93,5704.0,100.1674,100.2748,100.1137,100.1406,5704.0
2019-08-05 10:50:00,111.9,111.96,111.74,111.77,7063.0,100.1137,100.1674,99.9706,99.9974,7063.0
2019-08-05 10:55:00,111.82,111.95,111.73,111.93,10076.0,100.0421,100.1585,99.9616,100.1406,10076.0
2019-08-05 11:00:00,111.91,111.95,111.79,111.92,10356.0,100.1227,100.1585,100.0153,100.1316,10356.0
2019-08-05 11:05:00,111.9,112.08,111.88,111.95,5778.0,100.1137,100.2748,100.0958,100.1585,5778.0
2019-08-05 11:10:00,111.96,112.19,111.96,112.19,3977.0,100.1674,100.3732,100.1674,100.3732,3977.0
2019-08-05 11:15:00,112.14,112.16,111.98,112.02,6080.0,100.3284,100.3463,100.1853,100.2211,6080.0
2019-08-05 11:20:00,112.06,112.18,112.06,112.09,6059.0,100.2569,100.3642,100.2569,100.2837,6059.0
2019-08-05 11:25:00,112.1,112.11,111.94,111.94,8571.0,100.2927,100.3016,100.1495,100.1495,8571.0
2019-08-05 11:30:00,112.0,112.03,111.86,111.89,6326.0,100.2032,100.23,100.0779,100.1048,6326.0
2019-08-05 11:35:00,111.89,111.93,111.77,111.81,7299.0,100.1048,100.1406,99.9974,100.0332,7299.0
2019-08-05 11:40:00,111.82,111.82,111.63,111.63,7826.0,100.0421,100.0421,99.8722,99.8722,7826.0
2019-08-05 11:45:00,111.66,111.79,111.63,111.76,6071.0,99.899,100.0153,99.8722,99.9885,6071.0
2019-08-05 11:50:00,111.78,111.81,111.65,111.81,10216.0,100.0064,100.0332,99.8901,100.0332,10216.0
2019-08-05 11:55:00,111.77,111.83,111.7,111.75,9083.0,99.9974,100.0511,99.9348,99.9795,9083.0
2019-08-05 12:00:00,111.71,111.81,111.69,111.8,6821.0,99.9437,100.0332,99.9258,100.0243,6821.0
2019-08-05 12:05:00,111.82,111.83,111.63,111.67,8319.0,100.0421,100.0511,99.8722,99.9079,8319.0
2019-08-05 12:10:00,111.68,111.69,111.57,111.63,4585.0,99.9169,99.9258,99.8185,99.8722,4585.0
2019-08-05 12:15:00,111.62,111.73,111.59,111.73,3000.0,99.8632,99.9616,99.8364,99.9616,3000.0
2019-08-05 12:20:00,111.71,111.74,111.66,111.68,2400.0,99.9437,99.9706,99.899,99.9169,2400.0
2019-08-05 12:25:00,111.64,111.67,111.37,111.46,5074.0,99.8811,99.9079,99.6395,99.7201,5074.0
2019-08-05 12:30:00,111.47,111.51,111.38,111.4,2300.0,99.729,99.7648,99.6485,99.6664,2300.0
2019-08-05 12:35:00,111.37,111.44,111.3,111.39,3562.0,99.6395,99.7022,99.5769,99.6574,3562.0
2019-08-05 12:40:00,111.43,111.43,111.13,111.16,3900.0,99.6932,99.6932,99.4248,99.4517,3900.0
2019-08-05 12:45:00,111.13,111.2,111.05,111.06,4185.0,99.4248,99.4875,99.3532,99.3622,4185.0
2019-08-05 12:50:00,111.06,111.24,111.05,111.08,2800.0,99.3622,99.5232,99.3532,99.3801,2800.0
2019-08-05 12:55:00,111.08,111.08,110.94,111.0,4440.0,99.3801,99.3801,99.2548,99.3085,4440.0
2019-08-05 13:00:00,111.0,111.11,110.93,111.11,1794.0,99.3085,99.4069,99.2459,99.4069,1794.0
2019-08-05 13:05:00,111.09,111.26,111.09,111.16,1950.0,99.389,99.5411,99.389,99.4517,1950.0
2019-08-05 13:10:00,111.18,111.23,111.11,111.11,2413.0,99.4696,99.5143,99.4069,99.4069,2413.0
2019-08-05 13:15:00,111.11,111.17,111.09,111.09,2445.0,99.4069,99.4606,99.389,99.389,2445.0
2019-08-05 13:20:00,111.16,111.21,111.14,111.17,2626.0,99.4517,99.4964,99.4338,99.4606,2626.0
2019-08-05 13:25:00,111.14,111.17,110.98,110.98,4684.0,99.4338,99.4606,99.2906,99.2906,4684.0
2019-08-05 13:30:00,111.01,111.01,110.89,110.94,3867.0,99.3175,99.3175,99.2101,99.2548,3867.0
2019-08-05 13:35:00,111.06,111.25,111.05,111.21,1933.0,99.3622,99.5322,99.3532,99.4964,1933.0
2019-08-05 13:40:00,111.27,111.3,110.93,110.97,7960.0,99.5501,99.5769,99.2459,99.2817,7960.0
2019-08-05 13:45:00,110.95,110.95,110.84,110.84,2922.0,99.2638,99.2638,99.1654,99.1654,2922.0
2019-08-05 13:50:00,110.84,110.85,110.7,110.75,5871.0,99.1654,99.1743,99.0401,99.0848,5871.0
2019-08-05 13:55:00,110.78,110.78,110.64,110.65,6875.0,99.1117,99.1117,98.9864,98.9954,6875.0
2019-08-05 14:00:00,110.65,110.71,110.56,110.68,3796.0,98.9954,99.0491,98.9149,99.0222,3796.0
2019-08-05 14:05:00,110.67,110.86,110.66,110.73,5231.0,99.0133,99.1833,99.0043,99.067,5231.0
2019-08-05 14:10:00,110.73,110.93,110.68,110.91,4378.0,99.067,99.2459,99.0222,99.228,4378.0
2019-08-05 14:15:00,110.91,110.96,110.87,110.9,4795.0,99.228,99.2727,99.1922,99.219,4795.0
2019-08-05 14:20:00,110.9,110.91,110.71,110.75,6564.0,99.219,99.228,99.0491,99.0848,6564.0
2019-08-05 14:25:00,110.74,110.74,110.57,110.61,4573.0,99.0759,99.0759,98.9238,98.9596,4573.0
2019-08-05 14:30:00,110.63,110.63,110.41,110.47,6129.0,98.9775,98.9775,98.7807,98.8343,6129.0
2019-08-05 14:35:00,110.5,110.51,110.31,110.31,10872.0,98.8612,98.8701,98.6912,98.6912,10872.0
2019-08-05 14:40:00,110.36,110.49,110.28,110.28,6691.0,98.7359,98.8522,98.6644,98.6644,6691.0
2019-08-05 14:45:00,110.24,110.66,110.24,110.5,5640.0,98.6286,99.0043,98.6286,98.8612,5640.0
2019-08-05 14:50:00,110.48,110.58,110.38,110.4,5603.0,98.8433,98.9328,98.7538,98.7717,5603.0
2019-08-05 14:55:00,110.42,110.46,110.33,110.36,7840.0,98.7896,98.8254,98.7091,98.7359,7840.0
2019-08-05 15:00:00,110.39,110.51,109.98,110.01,8903.0,98.7628,98.8701,98.396,98.4228,8903.0
2019-08-05 15:05:00,109.97,109.99,109.7,109.71,10007.0,98.387,98.4049,98.1454,98.1544,10007.0
2019-08-05 15:10:00,109.73,110.46,109.73,110.46,9303.0,98.1723,98.8254,98.1723,98.8254,9303.0
2019-08-05 15:15:00,110.41,110.65,110.1,110.64,7506.0,98.7807,98.9954,98.5033,98.9864,7506.0
2019-08-05 15:20:00,110.65,110.95,110.65,110.82,11295.0,98.9954,99.2638,98.9954,99.1475,11295.0
2019-08-05 15:25:00,110.87,111.02,110.61,110.63,9559.0,99.1922,99.3264,98.9596,98.9775,9559.0
2019-08-05 15:30:00,110.62,110.87,110.48,110.8,18990.0,98.9685,99.1922,98.8433,99.1296,18990.0
2019-08-05 15:35:00,110.81,111.08,110.77,110.99,20667.0,99.1385,99.3801,99.1027,99.2996,20667.0
2019-08-05 15:40:00,111.05,111.25,110.94,111.15,18912.0,99.3532,99.5322,99.2548,99.4427,18912.0
2019-08-05 15:45:00,111.22,111.25,110.86,110.96,19754.0,99.5053,99.5322,99.1833,99.2727,19754.0
2019-08-05 15:50:00,110.93,111.01,110.69,110.98,34106.0,99.2459,99.3175,99.0312,99.2906,34106.0
2019-08-05 15:55:00,111.01,111.09,110.86,110.96,55066.0,99.3175,99.389,99.1833,99.2727,55066.0
2019-08-06 09:30:00,111.49,111.49,111.09,111.1,18264.0,99.7469,99.7469,99.389,99.398,18264.0
2019-08-06 09:35:00,111.15,111.15,110.67,110.94,8132.0,99.4427,99.4427,99.0133,99.2548,8132.0
2019-08-06 09:40:00,110.87,111.26,110.84,111.11,9675.0,99.1922,99.5411,99.1654,99.4069,9675.0
2019-08-06 09:45:00,111.13,111.23,110.56,110.56,8831.0,99.4248,99.5143,98.9149,98.9149,8831.0
2019-08-06 09:50:00,110.49,110.63,110.36,110.42,8561.0,98.8522,98.9775,98.7359,98.7896,8561.0
2019-08-06 09:55:00,110.42,110.58,110.07,110.07,10566.0,98.7896,98.9328,98.4765,98.4765,10566.0
2019-08-06 10:00:00,110.19,110.4,110.13,110.31,19710.0,98.5838,98.7717,98.5302,98.6912,19710.0
2019-08-06 10:05:00,110.3,110.39,110.0,110.0,7116.0,98.6822,98.7628,98.4138,98.4138,7116.0
2019-08-06 10:10:00,110.09,110.16,109.84,109.85,9244.0,98.4944,98.557,98.2707,98.2796,9244.0
2019-08-06 10:15:00,109.82,109.83,109.52,109.54,10545.0,98.2528,98.2618,97.9844,98.0023,10545.0
2019-08-06 10:20:00,109.54,109.63,109.39,109.6,7371.0,98.0023,98.0828,97.8681,98.056,7371.0
2019-08-06 10:25:00,109.57,109.86,109.57,109.82,9873.0,98.0291,98.2886,98.0291,98.2528,9873.0
2019-08-06 10:30:00,109.73,110.23,109.73,110.18,7937.0,98.1723,98.6196,98.1723,98.5749,7937.0
2019-08-06 10:35:00,110.16,110.39,110.06,110.39,11103.0,98.557,98.7628,98.4675,98.7628,11103.0
2019-08-06 10:40:00,110.32,110.56,110.31,110.44,9422.0,98.7001,98.9149,98.6912,98.8075,9422.0
2019-08-06 10:45:00,110.4,110.4,110.16,110.18,5060.0,98.7717,98.7717,98.557,98.5749,5060.0
2019-08-06 10:50:00,110.21,110.46,110.14,110.34,10147.0,98.6017,98.8254,98.5391,98.718,10147.0
2019-08-06 10:55:00,110.34,110.39,110.24,110.35,3619.0,98.718,98.7628,98.6286,98.727,3619.0
2019-08-06 11:00:00,110.36,110.36,110.0,110.0,6668.0,98.7359,98.7359,98.4138,98.4138,6668.0
2019-08-06 11:05:00,110.01,110.11,109.95,110.06,4225.0,98.4228,98.5123,98.3691,98.4675,4225.0
2019-08-06 11:10:00,109.95,109.95,109.69,109.69,4024.0,98.3691,98.3691,98.1365,98.1365,4024.0
2019-08-06 11:15:00,109.69,109.71,109.54,109.54,5773.0,98.1365,98.1544,98.0023,98.0023,5773.0
2019-08-06 11:20:00,109.54,109.87,109.54,109.86,7640.0,98.0023,98.2975,98.0023,98.2886,7640.0
2019-08-06 11:25:00,109.87,109.94,109.72,109.72,6738.0,98.2975,98.3602,98.1633,98.1633,6738.0
2019-08-06 11:30:00,109.79,109.92,109.65,109.72,4357.0,98.226,98.3423,98.1007,98.1633,4357.0
2019-08-06 11:35:00,109.76,109.78,109.5,109.55,41485.0,98.1991,98.217,97.9665,98.0112,41485.0
2019-08-06 11:40:00,109.58,109.96,109.58,109.92,5237.0,98.0381,98.3781,98.0381,98.3423,5237.0
2019-08-06 11:45:00,109.92,110.07,109.82,110.07,4714.0,98.3423,98.4765,98.2528,98.4765,4714.0
2019-08-06 11:50:00,110.11,110.11,109.94,109.98,7100.0,98.5123,98.5123,98.3602,98.396,7100.0
2019-08-06 11:55:00,109.98,110.24,109.91,110.24,7220.0,98.396,98.6286,98.3333,98.6286,7220.0
2019-08-06 12:00:00,110.3,110.32,110.1,110.12,5818.0,98.6822,98.7001,98.5033,98.5212,5818.0
2019-08-06 12:05:00,110.11,110.16,109.98,110.02,10130.0,98.5123,98.557,98.396,98.4317,10130.0
2019-08-06 12:10:00,110.03,110.04,109.84,109.97,6801.0,98.4407,98.4496,98.2707,98.387,6801.0
2019-08-06 12:15:00,109.97,109.99,109.76,109.76,9117.0,98.387,98.4049,98.1991,98.1991,9117.0
2019-08-06 12:20:00,109.77,109.83,109.67,109.67,6261.0,98.2081,98.2618,98.1186,98.1186,6261.0
2019-08-06 12:25:00,109.72,109.75,109.6,109.64,2493.0,98.1633,98.1902,98.056,98.0918,2493.0
2019-08-06 12:30:00,109.63,109.72,109.57,109.72,3611.0,98.0828,98.1633,98.0291,98.1633,3611.0
2019-08-06 12:35:00,109.8,109.9,109.7,109.77,3344.0,98.2349,98.3244,98.1454,98.2081,3344.0
2019-08-06 12:40:00,109.77,109.9,109.72,109.9,2212.0,98.2081,98.3244,98.1633,98.3244,2212.0
2019-08-06 12:45:00,109.89,109.9,109.76,109.76,2300.0,98.3154,98.3244,98.1991,98.1991,2300.0
2019-08-06 12:50:00,109.76,109.79,109.68,109.75,2860.0,98.1991,98.226,98.1275,98.1902,2860.0
2019-08-06 12:55:00,109.77,109.88,109.75,109.77,6062.0,98.2081,98.3065,98.1902,98.2081,6062.0
2019-08-06 13:00:00,109.79,109.96,109.79,109.94,4228.0,98.226,98.3781,98.226,98.3602,4228.0
2019-08-06 13:05:00,109.92,110.0,109.88,109.97,3150.0,98.3423,98.4138,98.3065,98.387,3150.0
2019-08-06 13:10:00,109.93,109.97,109.86,109.97,6302.0,98.3512,98.387,98.2886,98.387,6302.0
2019-08-06 13:15:00,109.99,110.12,109.98,110.05,4900.0,98.4049,98.5212,98.396,98.4586,4900.0
2019-08-06 13:20:00,110.05,110.09,109.99,110.07,2768.0,98.4586,98.4944,98.4049,98.4765,2768.0
2019-08-06 13:25:00,110.06,110.09,110.01,110.05,5500.0,98.4675,98.4944,98.4228,98.4586,5500.0
2019-08-06 13:30:00,110.08,110.08,109.96,110.0,4570.0,98.4854,98.4854,98.3781,98.4138,4570.0
2019-08-06 13:35:00,110.01,110.14,110.0,110.11,9400.0,98.4228,98.5391,98.4138,98.5123,9400.0
2019-08-06 13:40:00,110.09,110.36,110.09,110.29,4968.0,98.4944,98.7359,98.4944,98.6733,4968.0
2019-08-06 13:45:00,110.3,110.44,110.27,110.44,3591.0,98.6822,98.8075,98.6554,98.8075,3591.0
2019-08-06 13:50:00,110.44,110.44,110.35,110.36,6883.0,98.8075,98.8075,98.727,98.7359,6883.0
2019-08-06 13:55:00,110.38,110.48,110.34,110.48,8195.0,98.7538,98.8433,98.718,98.8433,8195.0
2019-08-06 14:00:00,110.45,110.47,110.26,110.33,13074.0,98.8164,98.8343,98.6465,98.7091,13074.0
2019-08-06 14:05:00,110.32,110.45,110.3,110.41,8467.0,98.7001,98.8164,98.6822,98.7807,8467.0
2019-08-06 14:10:00,110.43,110.48,110.37,110.37,3689.0,98.7986,98.8433,98.7449,98.7449,3689.0
2019-08-06 14:15:00,110.42,110.63,110.42,110.59,4776.0,98.7896,98.9775,98.7896,98.9417,4776.0
2019-08-06 14:20:00,110.62,110.8,110.47,110.68,7728.0,98.9685,99.1296,98.8343,99.0222,7728.0
2019-08-06 14:25:00,110.71,110.86,110.59,110.69,7740.0,99.0491,99.1833,98.9417,99.0312,7740.0
2019-08-06 14:30:00,110.67,110.79,110.6,110.76,2209.0,99.0133,99.1206,98.9506,99.0938,2209.0
2019-08-06 14:35:00,110.74,110.84,110.7,110.73,4308.0,99.0759,99.1654,99.0401,99.067,4308.0
2019-08-06 14:40:00,110.71,110.84,110.64,110.77,3705.0,99.0491,99.1654,98.9864,99.1027,3705.0
2019-08-06 14:45:00,110.76,110.76,110.59,110.68,3949.0,99.0938,99.0938,98.9417,99.0222,3949.0
2019-08-06 14:50:00,110.68,110.78,110.6,110.67,7619.0,99.0222,99.1117,98.9506,99.0133,7619.0
2019-08-06 14:55:00,110.7,110.71,110.61,110.61,3440.0,99.0401,99.0491,98.9596,98.9596,3440.0
2019-08-06 15:00:00,110.61,110.65,110.46,110.54,6046.0,98.9596,98.9954,98.8254,98.897,6046.0
2019-08-06 15:05:00,110.54,110.74,110.53,110.71,9730.0,98.897,99.0759,98.888,99.0491,9730.0
2019-08-06 15:10:00,110.7,110.82,110.67,110.8,5307.0,99.0401,99.1475,99.0133,99.1296,5307.0
2019-08-06 15:15:00,110.82,110.9,110.77,110.78,5956.0,99.1475,99.219,99.1027,99.1117,5956.0
2019-08-06 15:20:00,110.79,110.91,110.7,110.73,7999.0,99.1206,99.228,99.0401,99.067,7999.0
2019-08-06 15:25:00,110.77,110.78,110.53,110.59,6027.0,99.1027,99.1117,98.888,98.9417,6027.0
2019-08-06 15:30:00,110.58,110.67,110.55,110.65,14672.0,98.9328,99.0133,98.9059,98.9954,14672.0
2019-08-06 15:35:00,110.66,110.82,110.65,110.82,11075.0,99.0043,99.1475,98.9954,99.1475,11075.0
2019-08-06 15:40:00,110.83,111.02,110.83,110.99,12764.0,99.1564,99.3264,99.1564,99.2996,12764.0
2019-08-06 15:45:00,110.96,111.04,110.77,111.03,17809.0,99.2727,99.3443,99.1027,99.3354,17809.0
2019-08-06 15:50:00,111.05,111.14,110.99,111.06,22913.0,99.3532,99.4338,99.2996,99.3622,22913.0
2019-08-06 15:55:00,111.08,111.16,110.92,110.97,53154.0,99.3801,99.4517,99.2369,99.2817,53154.0
2019-08-07 09:30:00,110.05,110.38,109.62,110.37,23570.0,98.4586,98.7538,98.0739,98.7449,23570.0
2019-08-07 09:35:00,110.32,111.17,110.32,111.14,15148.0,98.7001,99.4606,98.7001,99.4338,15148.0
2019-08-07 09:40:00,111.14,111.26,110.92,111.1,27571.0,99.4338,99.5411,99.2369,99.398,27571.0
2019-08-07 09:45:00,111.11,111.13,110.16,110.31,24935.0,99.4069,99.4248,98.557,98.6912,24935.0
2019-08-07 09:50:00,110.39,110.77,110.23,110.53,20858.0,98.7628,99.1027,98.6196,98.888,20858.0
2019-08-07 09:55:00,110.45,110.68,110.41,110.53,12249.0,98.8164,99.0222,98.7807,98.888,12249.0
2019-08-07 10:00:00,110.49,110.56,110.17,110.49,13128.0,98.8522,98.9149,98.5659,98.8522,13128.0
2019-08-07 10:05:00,110.49,110.7,110.39,110.67,23613.0,98.8522,99.0401,98.7628,99.0133,23613.0
2019-08-07 10:10:00,110.61,111.0,110.57,110.75,11700.0,98.9596,99.3085,98.9238,99.0848,11700.0
2019-08-07 10:15:00,110.74,111.05,110.73,110.81,13550.0,99.0759,99.3532,99.067,99.1385,13550.0
2019-08-07 10:20:00,110.85,110.92,110.67,110.79,25340.0,99.1743,99.2369,99.0133,99.1206,25340.0
2019-08-07 10:25:00,110.79,110.91,110.64,110.65,8960.0,99.1206,99.228,98.9864,98.9954,8960.0
2019-08-07 10:30:00,110.68,110.95,110.59,110.85,12189.0,99.0222,99.2638,98.9417,99.1743,12189.0
2019-08-07 10:35:00,110.83,111.19,110.83,111.18,11026.0,99.1564,99.4785,99.1564,99.4696,11026.0
2019-08-07 10:40:00,111.14,111.14,110.97,111.01,5482.0,99.4338,99.4338,99.2817,99.3175,5482.0
2019-08-07 10:45:00,111.02,111.05,110.84,111.05,5511.0,99.3264,99.3532,99.1654,99.3532,5511.0
2019-08-07 10:50:00,111.08,111.39,110.9,111.35,39001.0,99.3801,99.6574,99.219,99.6217,39001.0
2019-08-07 10:55:00,111.32,111.4,111.19,111.28,12971.0,99.5948,99.6664,99.4785,99.559,12971.0
2019-08-07 11:00:00,111.24,111.33,111.12,111.25,10097.0,99.5232,99.6038,99.4159,99.5322,10097.0
2019-08-07 11:05:00,111.22,111.32,111.06,111.3,14521.0,99.5053,99.5948,99.3622,99.5769,14521.0
2019-08-07 11:10:00,111.32,111.47,111.31,111.47,12502.0,99.5948,99.729,99.5859,99.729,12502.0
2019-08-07 11:15:00,111.44,111.5,111.23,111.37,11156.0,99.7022,99.7559,99.5143,99.6395,11156.0
2019-08-07 11:20:00,111.4,111.45,110.98,111.01,36222.0,99.6664,99.7111,99.2906,99.3175,36222.0
2019-08-07 11:25:00,111.05,111.16,111.04,111.09,14180.0,99.3532,99.4517,99.3443,99.389,14180.0
2019-08-07 11:30:00,111.05,111.26,110.91,111.26,7414.0,99.3532,99.5411,99.228,99.5411,7414.0
2019-08-07 11:35:00,111.28,111.5,111.27,111.48,27108.0,99.559,99.7559,99.5501,99.738,27108.0
2019-08-07 11:40:00,111.47,111.54,111.23,111.33,8185.0,99.729,99.7916,99.5143,99.6038,8185.0
2019-08-07 11:45:00,111.34,111.48,111.3,111.44,16135.0,99.6127,99.738,99.5769,99.7022,16135.0
2019-08-07 11:50:00,111.4,111.45,111.29,111.37,8827.0,99.6664,99.7111,99.568,99.6395,8827.0
2019-08-07 11:55:00,111.39,111.57,111.34,111.37,7580.0,99.6574,99.8185,99.6127,99.6395,7580.0
2019-08-07 12:00:00,111.35,111.4,111.08,111.09,8596.0,99.6217,99.6664,99.3801,99.389,8596.0
2019-08-07 12:05:00,111.11,111.13,111.05,111.13,4489.0,99.4069,99.4248,99.3532,99.4248,4489.0
2019-08-07 12:10:00,111.15,111.37,111.11,111.31,5431.0,99.4427,99.6395,99.4069,99.5859,5431.0
2019-08-07 12:15:00,111.32,111.37,111.23,111.23,24781.0,99.5948,99.6395,99.5143,99.5143,24781.0
2019-08-07 12:20:00,111.22,111.24,111.1,111.19,7998.0,99.5053,99.5232,99.398,99.4785,7998.0
2019-08-07 12:25:00,111.17,111.39,111.13,111.33,5895.0,99.4606,99.6574,99.4248,99.6038,5895.0
2019-08-07 12:30:00,111.33,111.58,111.31,111.45,7331.0,99.6038,99.8274,99.5859,99.7111,7331.0
2019-08-07 12:35:00,111.43,111.47,111.4,111.42,4402.0,99.6932,99.729,99.6664,99.6843,4402.0
2019-08-07 12:40:00,111.45,111.71,111.44,111.67,5978.0,99.7111,99.9437,99.7022,99.9079,5978.0
2019-08-07 12:45:00,111.68,111.71,111.61,111.65,5584.0,99.9169,99.9437,99.8543,99.8901,5584.0
2019-08-07 12:50:00,111.59,111.79,111.59,111.66,6403.0,99.8364,100.0153,99.8364,99.899,6403.0
2019-08-07 12:55:00,111.71,111.78,111.67,111.74,5917.0,99.9437,100.0064,99.9079,99.9706,5917.0
2019-08-07 13:00:00,111.8,111.83,111.69,111.75,5628.0,100.0243,100.0511,99.9258,99.9795,5628.0
2019-08-07 13:05:00,111.71,111.81,111.68,111.81,5653.0,99.9437,100.0332,99.9169,100.0332,5653.0
2019-08-07 13:10:00,111.79,111.8,111.51,111.54,31246.0,100.0153,100.0243,99.7648,99.7916,31246.0
2019-08-07 13:15:00,111.54,111.68,111.54,111.68,3710.0,99.7916,99.9169,99.7916,99.9169,3710.0
2019-08-07 13:20:00,111.63,111.78,111.58,111.75,5949.0,99.8722,100.0064,99.8274,99.9795,5949.0
2019-08-07 13:25:00,111.7,111.78,111.61,111.7,6782.0,99.9348,100.0064,99.8543,99.9348,6782.0
2019-08-07 13:30:00,111.76,112.06,111.76,111.85,11936.0,99.9885,100.2569,99.9885,100.069,11936.0
2019-08-07 13:35:00,111.9,111.98,111.87,111.95,8213.0,100.1137,100.1853,100.0869,100.1585,8213.0
2019-08-07 13:40:00,111.95,112.11,111.95,112.02,4563.0,100.1585,100.3016,100.1585,100.2211,4563.0
2019-08-07 13:45:00,112.05,112.17,111.97,112.14,5030.0,100.2479,100.3553,100.1763,100.3284,5030.0
2019-08-07 13:50:00,112.15,112.21,112.05,112.06,6850.0,100.3374,100.3911,100.2479,100.2569,6850.0
2019-08-07 13:55:00,112.03,112.03,111.83,111.85,6543.0,100.23,100.23,100.0511,100.069,6543.0
2019-08-07 14:00:00,111.87,111.99,111.84,111.98,30741.0,100.0869,100.1942,100.06,100.1853,30741.0
2019-08-07 14:05:00,111.99,112.37,111.93,112.37,9731.0,100.1942,100.5342,100.1406,100.5342,9731.0
2019-08-07 14:10:00,112.37,112.56,112.32,112.48,22593.0,100.5342,100.7042,100.4895,100.6326,22593.0
2019-08-07 14:15:00,112.45,112.45,112.13,112.13,9453.0,100.6058,100.6058,100.3195,100.3195,9453.0
2019-08-07 14:20:00,112.19,112.41,112.17,112.28,8427.0,100.3732,100.57,100.3553,100.4537,8427.0
2019-08-07 14:25:00,112.3,112.43,112.21,112.43,12374.0,100.4716,100.5879,100.3911,100.5879,12374.0
2019-08-07 14:30:00,112.41,112.55,112.34,112.42,24651.0,100.57,100.6953,100.5074,100.5789,24651.0
2019-08-07 14:35:00,112.42,112.54,112.29,112.37,33628.0,100.5789,100.6863,100.4626,100.5342,33628.0
2019-08-07 14:40:00,112.34,112.68,112.34,112.67,11895.0,100.5074,100.8116,100.5074,100.8026,11895.0
2019-08-07 14:45:00,112.66,113.06,112.63,112.91,54519.0,100.7937,101.1515,100.7668,101.0173,54519.0
2019-08-07 14:50:00,112.94,113.08,112.93,113.06,13626.0,101.0442,101.1694,101.0352,101.1515,13626.0
2019-08-07 14:55:00,113.06,113.14,112.9,113.09,15391.0,101.1515,101.2231,101.0084,101.1784,15391.0
2019-08-07 15:00:00,113.11,113.15,112.81,112.84,39531.0,101.1963,101.2321,100.9279,100.9547,39531.0
2019-08-07 15:05:00,112.87,112.98,112.86,112.93,12080.0,100.9816,101.08,100.9726,101.0352,12080.0
2019-08-07 15:10:00,112.9,113.01,112.86,112.98,33457.0,101.0084,101.1068,100.9726,101.08,33457.0
2019-08-07 15:15:00,113.0,113.06,112.86,113.06,48931.0,101.0979,101.1515,100.9726,101.1515,48931.0
2019-08-07 15:20:00,113.07,113.15,113.01,113.01,20360.0,101.1605,101.2321,101.1068,101.1068,20360.0
2019-08-07 15:25:00,113.04,113.13,112.97,113.1,13723.0,101.1336,101.2142,101.071,101.1873,13723.0
2019-08-07 15:30:00,113.11,113.2,113.07,113.13,21671.0,101.1963,101.2768,101.1605,101.2142,21671.0
2019-08-07 15:35:00,113.12,113.24,113.08,113.2,22655.0,101.2052,101.3126,101.1694,101.2768,22655.0
2019-08-07 15:40:00,113.21,113.23,113.04,113.09,78057.0,101.2857,101.3036,101.1336,101.1784,78057.0
2019-08-07 15:45:00,113.09,113.1,112.92,112.93,43395.0,101.1784,101.1873,101.0263,101.0352,43395.0
2019-08-07 15:50:00,112.94,112.94,112.59,112.62,50713.0,101.0442,101.0442,100.731,100.7579,50713.0
2019-08-07 15:55:00,112.62,113.03,112.61,112.88,85636.0,100.7579,101.1247,100.7489,100.9905,85636.0
2019-08-08 09:30:00,114.58,114.98,114.58,114.76,29232.0,102.5114,102.8693,102.5114,102.6725,29232.0
2019-08-08 09:35:00,114.65,114.65,114.38,114.59,5116.0,102.5741,102.5741,102.3325,102.5204,5116.0
2019-08-08 09:40:00,114.49,114.95,114.48,114.9,11563.0,102.4309,102.8425,102.422,102.7977,11563.0
2019-08-08 09:45:00,114.9,114.95,114.75,114.95,21531.0,102.7977,102.8425,102.6635,102.8425,21531.0
2019-08-08 09:50:00,114.96,114.98,114.52,114.93,26343.0,102.8514,102.8693,102.4578,102.8246,26343.0
2019-08-08 09:55:00,115.0,115.05,114.8,114.86,9732.0,102.8872,102.9319,102.7083,102.7619,9732.0
2019-08-08 10:00:00,114.9,115.05,114.85,115.05,12856.0,102.7977,102.9319,102.753,102.9319,12856.0
2019-08-08 10:05:00,115.0,115.42,115.0,115.38,25546.0,102.8872,103.263,102.8872,103.2272,25546.0
2019-08-08 10:10:00,115.42,115.53,115.35,115.39,6633.0,103.263,103.3614,103.2003,103.2361,6633.0
2019-08-08 10:15:00,115.39,115.43,114.96,115.28,33976.0,103.2361,103.2719,102.8514,103.1377,33976.0
2019-08-08 10:20:00,115.29,115.3,115.11,115.2,8781.0,103.1467,103.1556,102.9856,103.0661,8781.0
2019-08-08 10:25:00,115.21,115.21,114.98,115.04,4622.0,103.0751,103.0751,102.8693,102.923,4622.0
2019-08-08 10:30:00,115.08,115.1,114.82,114.9,6320.0,102.9588,102.9767,102.7262,102.7977,6320.0
2019-08-08 10:35:00,114.9,115.15,114.89,115.02,6945.0,102.7977,103.0214,102.7888,102.9051,6945.0
2019-08-08 10:40:00,115.09,115.16,115.03,115.06,5148.0,102.9677,103.0303,102.914,102.9409,5148.0
2019-08-08 10:45:00,115.01,115.11,114.96,115.06,13646.0,102.8961,102.9856,102.8514,102.9409,13646.0
2019-08-08 10:50:00,115.05,115.25,115.05,115.25,8000.0,102.9319,103.1109,102.9319,103.1109,8000.0
2019-08-08 10:55:00,115.26,115.34,115.09,115.13,23504.0,103.1198,103.1914,102.9677,103.0035,23504.0
2019-08-08 11:00:00,115.13,115.19,115.04,115.17,7399.0,103.0035,103.0572,102.923,103.0393,7399.0
2019-08-08 11:05:00,115.2,115.21,115.12,115.12,5819.0,103.0661,103.0751,102.9946,102.9946,5819.0
2019-08-08 11:10:00,115.09,115.3,115.05,115.29,5703.0,102.9677,103.1556,102.9319,103.1467,5703.0
2019-08-08 11:15:00,115.29,115.53,115.29,115.49,10475.0,103.1467,103.3614,103.1467,103.3256,10475.0
2019-08-08 11:20:00,115.51,115.51,115.37,115.37,7960.0,103.3435,103.3435,103.2182,103.2182,7960.0
2019-08-08 11:25:00,115.36,115.45,115.27,115.42,6648.0,103.2093,103.2898,103.1288,103.263,6648.0
2019-08-08 11:30:00,115.42,115.6,115.25,115.6,29301.0,103.263,103.424,103.1109,103.424,29301.0
2019-08-08 11:35:00,115.6,115.62,115.56,115.61,7837.0,103.424,103.4419,103.3882,103.433,7837.0
2019-08-08 11:40:00,115.65,115.73,115.65,115.73,3256.0,103.4687,103.5403,103.4687,103.5403,3256.0
2019-08-08 11:45:00,115.74,115.85,115.63,115.64,10473.0,103.5493,103.6477,103.4508,103.4598,10473.0
2019-08-08 11:50:00,115.58,115.62,115.55,115.61,3833.0,103.4061,103.4419,103.3793,103.433,3833.0
2019-08-08 11:55:00,115.64,115.68,115.61,115.68,2206.0,103.4598,103.4956,103.433,103.4956,2206.0
2019-08-08 12:00:00,115.7,115.75,115.6,115.61,5360.0,103.5135,103.5582,103.424,103.433,5360.0
2019-08-08 12:05:00,115.66,115.75,115.65,115.65,2500.0,103.4777,103.5582,103.4687,103.4687,2500.0
2019-08-08 12:10:00,115.66,115.74,115.63,115.65,2737.0,103.4777,103.5493,103.4508,103.4687,2737.0
2019-08-08 12:15:00,115.63,115.76,115.54,115.72,19669.0,103.4508,103.5672,103.3703,103.5314,19669.0
2019-08-08 12:20:00,115.69,115.69,115.57,115.59,1300.0,103.5045,103.5045,103.3972,103.4151,1300.0
2019-08-08 12:25:00,115.6,115.6,115.52,115.59,3360.0,103.424,103.424,103.3524,103.4151,3360.0
2019-08-08 12:30:00,115.59,115.62,115.56,115.62,2321.0,103.4151,103.4419,103.3882,103.4419,2321.0
2019-08-08 12:35:00,115.66,115.7,115.54,115.58,4957.0,103.4777,103.5135,103.3703,103.4061,4957.0
2019-08-08 12:40:00,115.58,115.61,115.54,115.58,5046.0,103.4061,103.433,103.3703,103.4061,5046.0
2019-08-08 12:45:00,115.59,115.69,115.57,115.59,6835.0,103.4151,103.5045,103.3972,103.4151,6835.0
2019-08-08 12:50:00,115.66,115.71,115.59,115.66,3988.0,103.4777,103.5224,103.4151,103.4777,3988.0
2019-08-08 12:55:00,115.66,115.69,115.62,115.62,2539.0,103.4777,103.5045,103.4419,103.4419,2539.0
2019-08-08 13:00:00,115.69,115.7,115.57,115.65,8333.0,103.5045,103.5135,103.3972,103.4687,8333.0
2019-08-08 13:05:00,115.7,115.72,115.55,115.58,3768.0,103.5135,103.5314,103.3793,103.4061,3768.0
2019-08-08 13:10:00,115.63,115.66,115.57,115.64,5736.0,103.4508,103.4777,103.3972,103.4598,5736.0
2019-08-08 13:15:00,115.65,115.67,115.58,115.65,21963.0,103.4687,103.4866,103.4061,103.4687,21963.0
2019-08-08 13:20:00,115.64,115.83,115.59,115.7,20565.0,103.4598,103.6298,103.4151,103.5135,20565.0
2019-08-08 13:25:00,115.73,115.74,115.65,115.66,5225.0,103.5403,103.5493,103.4687,103.4777,5225.0
2019-08-08 13:30:00,115.7,115.81,115.7,115.77,3996.0,103.5135,103.6119,103.5135,103.5761,3996.0
2019-08-08 13:35:00,115.79,115.95,115.78,115.95,7852.0,103.594,103.7371,103.585,103.7371,7852.0
2019-08-08 13:40:00,115.94,116.04,115.91,116.01,14620.0,103.7282,103.8177,103.7014,103.7908,14620.0
2019-08-08 13:45:00,116.01,116.05,115.76,116.05,31822.0,103.7908,103.8266,103.5672,103.8266,31822.0
2019-08-08 13:50:00,116.02,116.05,115.92,116.0,6657.0,103.7998,103.8266,103.7103,103.7819,6657.0
2019-08-08 13:55:00,116.02,116.13,116.0,116.02,11901.0,103.7998,103.8982,103.7819,103.7998,11901.0
2019-08-08 14:00:00,116.02,116.03,115.95,116.0,14048.0,103.7998,103.8087,103.7371,103.7819,14048.0
2019-08-08 14:05:00,116.02,116.08,115.98,116.0,12423.0,103.7998,103.8534,103.764,103.7819,12423.0
2019-08-08 14:10:00,116.03,116.06,115.87,115.88,7573.0,103.8087,103.8356,103.6656,103.6745,7573.0
2019-08-08 14:15:00,115.89,116.04,115.82,116.0,21553.0,103.6835,103.8177,103.6208,103.7819,21553.0
2019-08-08 14:20:00,115.96,116.09,115.95,116.09,3651.0,103.7461,103.8624,103.7371,103.8624,3651.0
2019-08-08 14:25:00,116.1,116.16,116.08,116.08,5879.0,103.8713,103.925,103.8534,103.8534,5879.0
2019-08-08 14:30:00,116.07,116.15,116.07,116.14,13430.0,103.8445,103.9161,103.8445,103.9071,13430.0
2019-08-08 14:35:00,116.14,116.23,116.08,116.2,24965.0,103.9071,103.9876,103.8534,103.9608,24965.0
2019-08-08 14:40:00,116.19,116.28,116.14,116.25,7016.0,103.9519,104.0324,103.9071,104.0055,7016.0
2019-08-08 14:45:00,116.27,116.31,116.16,116.19,17687.0,104.0234,104.0592,103.925,103.9519,17687.0
2019-08-08 14:50:00,116.23,116.35,116.23,116.27,12041.0,103.9876,104.095,103.9876,104.0234,12041.0
2019-08-08 14:55:00,116.28,116.37,116.26,116.26,7638.0,104.0324,104.1129,104.0145,104.0145,7638.0
2019-08-08 15:00:00,116.26,116.3,116.2,116.25,30117.0,104.0145,104.0503,103.9608,104.0055,30117.0
2019-08-08 15:05:00,116.24,116.28,116.21,116.25,8613.0,103.9966,104.0324,103.9698,104.0055,8613.0
2019-08-08 15:10:00,116.25,116.25,116.09,116.13,11123.0,104.0055,104.0055,103.8624,103.8982,11123.0
2019-08-08 15:15:00,116.12,116.12,115.94,115.95,7875.0,103.8892,103.8892,103.7282,103.7371,7875.0
2019-08-08 15:20:00,115.94,116.01,115.87,116.0,12758.0,103.7282,103.7908,103.6656,103.7819,12758.0
2019-08-08 15:25:00,116.01,116.12,115.87,116.08,25319.0,103.7908,103.8892,103.6656,103.8534,25319.0
2019-08-08 15:30:00,116.05,116.21,115.97,116.18,29227.0,103.8266,103.9698,103.755,103.9429,29227.0
2019-08-08 15:35:00,116.17,116.29,116.12,116.28,30977.0,103.934,104.0413,103.8892,104.0324,30977.0
2019-08-08 15:40:00,116.27,116.46,116.24,116.46,36465.0,104.0234,104.1934,103.9966,104.1934,36465.0
2019-08-08 15:45:00,116.44,116.63,116.42,116.56,65595.0,104.1755,104.3455,104.1576,104.2829,65595.0
2019-08-08 15:50:00,116.56,116.71,116.5,116.65,77291.0,104.2829,104.4171,104.2292,104.3634,77291.0
2019-08-08 15:55:00,116.62,116.76,116.57,116.68,124709.0,104.3366,104.4618,104.2918,104.3902,124709.0
2019-08-09 09:30:00,115.42,116.06,115.34,115.55,71906.0,103.7196,104.2947,103.6477,103.8364,71906.0
2019-08-09 09:35:00,115.55,115.86,115.45,115.7,6553.0,103.8364,104.115,103.7466,103.9712,6553.0
2019-08-09 09:40:00,115.62,116.01,115.62,115.97,3136.0,103.8993,104.2498,103.8993,104.2138,3136.0
2019-08-09 09:45:00,115.85,116.2,115.85,115.91,5484.0,104.106,104.4205,104.106,104.1599,5484.0
2019-08-09 09:50:00,115.75,115.91,115.6,115.78,8249.0,104.0161,104.1599,103.8814,104.0431,8249.0
2019-08-09 09:55:00,115.76,115.76,115.46,115.61,6518.0,104.0251,104.0251,103.7555,103.8903,6518.0
2019-08-09 10:00:00,115.64,115.65,115.37,115.47,31704.0,103.9173,103.9263,103.6747,103.7645,31704.0
2019-08-09 10:05:00,115.41,115.41,114.98,115.0,5934.0,103.7106,103.7106,103.3242,103.3422,5934.0
2019-08-09 10:10:00,115.02,115.37,114.93,115.37,6841.0,103.3602,103.6747,103.2793,103.6747,6841.0
2019-08-09 10:15:00,115.38,115.57,115.23,115.34,5105.0,103.6837,103.8544,103.5489,103.6477,5105.0
2019-08-09 10:20:00,115.36,115.36,115.08,115.19,30452.0,103.6657,103.6657,103.4141,103.5129,30452.0
2019-08-09 10:25:00,115.19,115.23,115.04,115.1,8845.0,103.5129,103.5489,103.3781,103.432,8845.0
2019-08-09 10:30:00,115.07,115.11,114.81,114.89,5037.0,103.4051,103.441,103.1714,103.2433,5037.0
2019-08-09 10:35:00,114.9,114.97,114.85,114.91,5811.0,103.2523,103.3152,103.2074,103.2613,5811.0
2019-08-09 10:40:00,114.88,114.88,114.66,114.76,3560.0,103.2343,103.2343,103.0366,103.1265,3560.0
2019-08-09 10:45:00,114.78,114.97,114.69,114.97,10069.0,103.1445,103.3152,103.0636,103.3152,10069.0
2019-08-09 10:50:00,114.99,115.16,114.99,115.11,5103.0,103.3332,103.486,103.3332,103.441,5103.0
2019-08-09 10:55:00,115.01,115.18,114.99,115.07,17471.0,103.3512,103.5039,103.3332,103.4051,17471.0
2019-08-09 11:00:00,115.05,115.09,114.9,114.93,12453.0,103.3871,103.4231,103.2523,103.2793,12453.0
2019-08-09 11:05:00,114.93,114.96,114.81,114.82,4235.0,103.2793,103.3062,103.1714,103.1804,4235.0
2019-08-09 11:10:00,114.84,114.93,114.8,114.91,3650.0,103.1984,103.2793,103.1625,103.2613,3650.0
2019-08-09 11:15:00,114.92,115.05,114.91,114.97,5624.0,103.2703,103.3871,103.2613,103.3152,5624.0
2019-08-09 11:20:00,114.97,115.03,114.88,114.91,6155.0,103.3152,103.3691,103.2343,103.2613,6155.0
2019-08-09 11:25:00,114.85,114.94,114.75,114.75,5175.0,103.2074,103.2883,103.1175,103.1175,5175.0
2019-08-09 11:30:00,114.73,114.9,114.73,114.87,8410.0,103.0995,103.2523,103.0995,103.2254,8410.0
2019-08-09 11:35:00,114.84,114.88,114.79,114.85,6696.0,103.1984,103.2343,103.1535,103.2074,6696.0
2019-08-09 11:40:00,114.88,115.03,114.86,114.88,5999.0,103.2343,103.3691,103.2164,103.2343,5999.0
2019-08-09 11:45:00,114.91,115.17,114.84,115.11,10517.0,103.2613,103.4949,103.1984,103.441,10517.0
2019-08-09 11:50:00,115.14,115.14,114.88,114.91,4207.0,103.468,103.468,103.2343,103.2613,4207.0
2019-08-09 11:55:00,114.83,114.97,114.74,114.8,4800.0,103.1894,103.3152,103.1085,103.1625,4800.0
2019-08-09 12:00:00,114.76,114.86,114.75,114.86,4027.0,103.1265,103.2164,103.1175,103.2164,4027.0
2019-08-09 12:05:00,114.86,114.9,114.76,114.79,3400.0,103.2164,103.2523,103.1265,103.1535,3400.0
2019-08-09 12:10:00,114.81,114.91,114.79,114.91,3749.0,103.1714,103.2613,103.1535,103.2613,3749.0
2019-08-09 12:15:00,114.92,114.92,114.75,114.76,6486.0,103.2703,103.2703,103.1175,103.1265,6486.0
2019-08-09 12:20:00,114.79,114.85,114.7,114.78,3100.0,103.1535,103.2074,103.0726,103.1445,3100.0
2019-08-09 12:25:00,114.77,114.87,114.69,114.84,4122.0,103.1355,103.2254,103.0636,103.1984,4122.0
2019-08-09 12:30:00,114.82,114.89,114.81,114.89,2100.0,103.1804,103.2433,103.1714,103.2433,2100.0
2019-08-09 12:35:00,114.91,114.93,114.81,114.91,6110.0,103.2613,103.2793,103.1714,103.2613,6110.0
2019-08-09 12:40:00,114.88,115.05,114.84,115.0,5628.0,103.2343,103.3871,103.1984,103.3422,5628.0
2019-08-09 12:45:00,115.0,115.17,114.99,115.17,1900.0,103.3422,103.4949,103.3332,103.4949,1900.0
2019-08-09 12:50:00,115.15,115.54,115.09,115.54,5545.0,103.477,103.8274,103.4231,103.8274,5545.0
2019-08-09 12:55:00,115.54,115.6,115.29,115.29,6675.0,103.8274,103.8814,103.6028,103.6028,6675.0
2019-08-09 13:00:00,115.32,115.38,115.31,115.34,3092.0,103.6297,103.6837,103.6208,103.6477,3092.0
2019-08-09 13:05:00,115.34,115.39,115.32,115.39,2910.0,103.6477,103.6926,103.6297,103.6926,2910.0
2019-08-09 13:10:00,115.37,115.59,115.36,115.54,5900.0,103.6747,103.8724,103.6657,103.8274,5900.0
2019-08-09 13:15:00,115.53,115.62,115.42,115.57,8339.0,103.8185,103.8993,103.7196,103.8544,8339.0
2019-08-09 13:20:00,115.55,115.62,115.51,115.54,7570.0,103.8364,103.8993,103.8005,103.8274,7570.0
2019-08-09 13:25:00,115.51,115.74,115.49,115.74,4900.0,103.8005,104.0072,103.7825,104.0072,4900.0
2019-08-09 13:30:00,115.72,115.93,115.72,115.9,12067.0,103.9892,104.1779,103.9892,104.1509,12067.0
2019-08-09 13:35:00,115.93,115.98,115.9,115.92,4926.0,104.1779,104.2228,104.1509,104.1689,4926.0
2019-08-09 13:40:00,115.94,115.94,115.77,115.81,6600.0,104.1869,104.1869,104.0341,104.0701,6600.0
2019-08-09 13:45:00,115.78,115.83,115.71,115.83,4128.0,104.0431,104.088,103.9802,104.088,4128.0
2019-08-09 13:50:00,115.83,115.88,115.75,115.82,4038.0,104.088,104.133,104.0161,104.0791,4038.0
2019-08-09 13:55:00,115.84,115.84,115.67,115.71,5070.0,104.097,104.097,103.9443,103.9802,5070.0
2019-08-09 14:00:00,115.71,115.73,115.65,115.66,4020.0,103.9802,103.9982,103.9263,103.9353,4020.0
2019-08-09 14:05:00,115.69,115.75,115.67,115.73,5100.0,103.9622,104.0161,103.9443,103.9982,5100.0
2019-08-09 14:10:00,115.75,115.87,115.74,115.87,3453.0,104.0161,104.124,104.0072,104.124,3453.0
2019-08-09 14:15:00,115.86,115.86,115.77,115.82,4722.0,104.115,104.115,104.0341,104.0791,4722.0
2019-08-09 14:20:00,115.83,115.9,115.74,115.89,4700.0,104.088,104.1509,104.0072,104.142,4700.0
2019-08-09 14:25:00,115.93,115.94,115.81,115.83,5569.0,104.1779,104.1869,104.0701,104.088,5569.0
2019-08-09 14:30:00,115.83,115.95,115.83,115.93,6373.0,104.088,104.1959,104.088,104.1779,6373.0
2019-08-09 14:35:00,115.92,115.92,115.63,115.71,6564.0,104.1689,104.1689,103.9083,103.9802,6564.0
2019-08-09 14:40:00,115.75,115.8,115.6,115.7,5721.0,104.0161,104.0611,103.8814,103.9712,5721.0
2019-08-09 14:45:00,115.69,115.78,115.66,115.71,6079.0,103.9622,104.0431,103.9353,103.9802,6079.0
2019-08-09 14:50:00,115.7,115.71,115.54,115.59,4635.0,103.9712,103.9802,103.8274,103.8724,4635.0
2019-08-09 14:55:00,115.61,115.7,115.57,115.6,10518.0,103.8903,103.9712,103.8544,103.8814,10518.0
2019-08-09 15:00:00,115.61,115.83,115.59,115.8,5926.0,103.8903,104.088,103.8724,104.0611,5926.0
2019-08-09 15:05:00,115.84,116.07,115.84,116.02,8424.0,104.097,104.3037,104.097,104.2588,8424.0
2019-08-09 15:10:00,116.0,116.0,115.84,115.93,5156.0,104.2408,104.2408,104.097,104.1779,5156.0
2019-08-09 15:15:00,115.95,115.96,115.78,115.79,5325.0,104.1959,104.2049,104.0431,104.0521,5325.0
2019-08-09 15:20:00,115.82,115.88,115.8,115.88,8180.0,104.0791,104.133,104.0611,104.133,8180.0
2019-08-09 15:25:00,115.9,115.9,115.78,115.86,8294.0,104.1509,104.1509,104.0431,104.115,8294.0
2019-08-09 15:30:00,115.83,116.03,115.81,116.03,12563.0,104.088,104.2678,104.0701,104.2678,12563.0
2019-08-09 15:35:00,116.01,116.03,115.97,116.0,11173.0,104.2498,104.2678,104.2138,104.2408,11173.0
2019-08-09 15:40:00,115.99,116.0,115.91,115.91,12077.0,104.2318,104.2408,104.1599,104.1599,12077.0
2019-08-09 15:45:00,115.9,115.97,115.85,115.86,17306.0,104.1509,104.2138,104.106,104.115,17306.0
2019-08-09 15:50:00,115.84,115.86,115.54,115.54,28207.0,104.097,104.115,103.8274,103.8274,28207.0
2019-08-09 15:55:00,115.54,115.54,115.31,115.35,76767.0,103.8274,103.8274,103.6208,103.6567,76767.0
2019-08-12 09:30:00,114.83,115.18,114.06,114.79,7786.0,103.1894,103.5039,102.4975,103.1535,7786.0
2019-08-12 09:35:00,114.71,114.91,114.46,114.46,6602.0,103.0816,103.2613,102.8569,102.8569,6602.0
2019-08-12 09:40:00,114.42,114.49,114.22,114.32,3849.0,102.821,102.8839,102.6412,102.7311,3849.0
2019-08-12 09:45:00,114.31,114.36,114.2,114.23,2749.0,102.7221,102.7671,102.6233,102.6502,2749.0
2019-08-12 09:50:00,114.26,114.26,114.03,114.04,2892.0,102.6772,102.6772,102.4705,102.4795,2892.0
2019-08-12 09:55:00,114.05,114.25,113.97,114.18,4039.0,102.4885,102.6682,102.4166,102.6053,4039.0
2019-08-12 10:00:00,114.25,114.4,114.13,114.14,4108.0,102.6682,102.803,102.5604,102.5694,4108.0
2019-08-12 10:05:00,114.14,114.2,113.9,113.9,3501.0,102.5694,102.6233,102.3537,102.3537,3501.0
2019-08-12 10:10:00,113.9,114.22,113.79,114.22,4978.0,102.3537,102.6412,102.2548,102.6412,4978.0
2019-08-12 10:15:00,114.3,114.33,114.1,114.2,17758.0,102.7131,102.7401,102.5334,102.6233,17758.0
2019-08-12 10:20:00,114.3,114.53,114.24,114.52,3100.0,102.7131,102.9198,102.6592,102.9108,3100.0
2019-08-12 10:25:00,114.52,114.52,114.36,114.38,3790.0,102.9108,102.9108,102.7671,102.785,3790.0
2019-08-12 10:30:00,114.38,114.49,114.36,114.42,3900.0,102.785,102.8839,102.7671,102.821,3900.0
2019-08-12 10:35:00,114.35,114.4,114.29,114.36,7805.0,102.7581,102.803,102.7042,102.7671,7805.0
2019-08-12 10:40:00,114.44,114.44,114.08,114.08,3458.0,102.8389,102.8389,102.5154,102.5154,3458.0
2019-08-12 10:45:00,114.05,114.12,113.9,113.93,1550.0,102.4885,102.5514,102.3537,102.3806,1550.0
2019-08-12 10:50:00,113.93,114.0,113.85,113.97,3919.0,102.3806,102.4436,102.3088,102.4166,3919.0
2019-08-12 10:55:00,113.95,114.0,113.89,114.0,3550.0,102.3986,102.4436,102.3447,102.4436,3550.0
2019-08-12 11:00:00,113.96,114.02,113.88,113.92,3200.0,102.4076,102.4615,102.3357,102.3717,3200.0
2019-08-12 11:05:00,113.89,113.9,113.83,113.87,3981.0,102.3447,102.3537,102.2908,102.3267,3981.0
2019-08-12 11:10:00,113.83,113.84,113.51,113.53,5881.0,102.2908,102.2998,102.0032,102.0212,5881.0
2019-08-12 11:15:00,113.53,113.63,113.53,113.62,5171.0,102.0212,102.1111,102.0212,102.1021,5171.0
2019-08-12 11:20:00,113.63,113.76,113.6,113.73,5971.0,102.1111,102.2279,102.0841,102.2009,5971.0
2019-08-12 11:25:00,113.76,113.77,113.63,113.68,4002.0,102.2279,102.2369,102.1111,102.156,4002.0
2019-08-12 11:30:00,113.71,113.79,113.6,113.62,5766.0,102.1829,102.2548,102.0841,102.1021,5766.0
2019-08-12 11:35:00,113.6,113.73,113.6,113.65,8653.0,102.0841,102.2009,102.0841,102.129,8653.0
2019-08-12 11:40:00,113.65,113.75,113.61,113.75,4093.0,102.129,102.2189,102.0931,102.2189,4093.0
2019-08-12 11:45:00,113.84,113.85,113.76,113.8,3853.0,102.2998,102.3088,102.2279,102.2638,3853.0
2019-08-12 11:50:00,113.82,113.94,113.75,113.9,3740.0,102.2818,102.3896,102.2189,102.3537,3740.0
2019-08-12 11:55:00,113.91,113.93,113.82,113.86,6421.0,102.3627,102.3806,102.2818,102.3177,6421.0
2019-08-12 12:00:00,113.84,113.84,113.5,113.61,6276.0,102.2998,102.2998,101.9942,102.0931,6276.0
2019-08-12 12:05:00,113.61,113.67,113.54,113.67,3630.0,102.0931,102.147,102.0302,102.147,3630.0
2019-08-12 12:10:00,113.69,113.89,113.69,113.89,3339.0,102.165,102.3447,102.165,102.3447,3339.0
2019-08-12 12:15:00,113.89,113.97,113.89,113.89,1200.0,102.3447,102.4166,102.3447,102.3447,1200.0
2019-08-12 12:20:00,114.01,114.06,113.95,113.95,2771.0,102.4525,102.4975,102.3986,102.3986,2771.0
2019-08-12 12:25:00,113.94,113.98,113.88,113.98,1735.0,102.3896,102.4256,102.3357,102.4256,1735.0
2019-08-12 12:30:00,113.97,114.07,113.94,114.0,2417.0,102.4166,102.5065,102.3896,102.4436,2417.0
2019-08-12 12:35:00,114.01,114.07,113.97,113.99,2700.0,102.4525,102.5065,102.4166,102.4346,2700.0
2019-08-12 12:40:00,114.0,114.0,113.83,113.89,5732.0,102.4436,102.4436,102.2908,102.3447,5732.0
2019-08-12 12:45:00,113.84,113.84,113.73,113.73,1600.0,102.2998,102.2998,102.2009,102.2009,1600.0
2019-08-12 12:50:00,113.73,113.74,113.55,113.55,2043.0,102.2009,102.2099,102.0392,102.0392,2043.0
2019-08-12 12:55:00,113.55,113.7,113.54,113.62,1800.0,102.0392,102.174,102.0302,102.1021,1800.0
2019-08-12 13:00:00,113.67,113.7,113.55,113.55,1926.0,102.147,102.174,102.0392,102.0392,1926.0
2019-08-12 13:05:00,113.58,113.66,113.56,113.59,2100.0,102.0661,102.138,102.0482,102.0751,2100.0
2019-08-12 13:10:00,113.58,113.69,113.58,113.69,1421.0,102.0661,102.165,102.0661,102.165,1421.0
2019-08-12 13:15:00,113.72,113.72,113.4,113.41,3533.0,102.1919,102.1919,101.9044,101.9134,3533.0
2019-08-12 13:20:00,113.42,113.47,113.38,113.46,2131.0,101.9223,101.9673,101.8864,101.9583,2131.0
2019-08-12 13:25:00,113.45,113.63,113.45,113.56,4108.0,101.9493,102.1111,101.9493,102.0482,4108.0
2019-08-12 13:30:00,113.59,113.63,113.57,113.63,1900.0,102.0751,102.1111,102.0571,102.1111,1900.0
2019-08-12 13:35:00,113.62,113.62,113.4,113.41,3817.0,102.1021,102.1021,101.9044,101.9134,3817.0
2019-08-12 13:40:00,113.41,113.41,113.21,113.22,4300.0,101.9134,101.9134,101.7336,101.7426,4300.0
2019-08-12 13:45:00,113.21,113.21,113.03,113.03,4597.0,101.7336,101.7336,101.5719,101.5719,4597.0
2019-08-12 13:50:00,113.04,113.04,112.96,112.98,5631.0,101.5809,101.5809,101.509,101.5269,5631.0
2019-08-12 13:55:00,112.97,113.0,112.85,112.95,9421.0,101.518,101.5449,101.4101,101.5,9421.0
2019-08-12 14:00:00,112.95,113.09,112.87,112.97,2973.0,101.5,101.6258,101.4281,101.518,2973.0
2019-08-12 14:05:00,113.01,113.05,112.97,113.03,3040.0,101.5539,101.5899,101.518,101.5719,3040.0
2019-08-12 14:10:00,113.0,113.15,113.0,113.05,2161.0,101.5449,101.6797,101.5449,101.5899,2161.0
2019-08-12 14:15:00,113.07,113.09,112.9,112.9,3594.0,101.6078,101.6258,101.4551,101.4551,3594.0
2019-08-12 14:20:00,112.88,112.93,112.87,112.89,2500.0,101.4371,101.482,101.4281,101.4461,2500.0
2019-08-12 14:25:00,112.9,112.91,112.78,112.79,2973.0,101.4551,101.464,101.3472,101.3562,2973.0
2019-08-12 14:30:00,112.79,112.86,112.73,112.77,7110.0,101.3562,101.4191,101.3023,101.3382,7110.0
2019-08-12 14:35:00,112.78,112.84,112.75,112.79,4374.0,101.3472,101.4011,101.3203,101.3562,4374.0
2019-08-12 14:40:00,112.74,112.74,112.31,112.44,18650.0,101.3113,101.3113,100.9249,101.0417,18650.0
2019-08-12 14:45:00,112.43,112.57,112.36,112.5,7737.0,101.0327,101.1585,100.9698,101.0956,7737.0
2019-08-12 14:50:00,112.53,112.61,112.52,112.53,3611.0,101.1226,101.1945,101.1136,101.1226,3611.0
2019-08-12 14:55:00,112.55,112.65,112.41,112.58,6755.0,101.1405,101.2304,101.0147,101.1675,6755.0
2019-08-12 15:00:00,112.55,112.86,112.55,112.83,6954.0,101.1405,101.4191,101.1405,101.3922,6954.0
2019-08-12 15:05:00,112.84,112.84,112.73,112.81,5799.0,101.4011,101.4011,101.3023,101.3742,5799.0
2019-08-12 15:10:00,112.78,112.82,112.66,112.71,2466.0,101.3472,101.3832,101.2394,101.2843,2466.0
2019-08-12 15:15:00,112.72,112.76,112.71,112.75,3776.0,101.2933,101.3293,101.2843,101.3203,3776.0
2019-08-12 15:20:00,112.69,112.77,112.66,112.71,3771.0,101.2663,101.3382,101.2394,101.2843,3771.0
2019-08-12 15:25:00,112.73,112.77,112.68,112.77,5378.0,101.3023,101.3382,101.2574,101.3382,5378.0
2019-08-12 15:30:00,112.75,112.85,112.71,112.71,4400.0,101.3203,101.4101,101.2843,101.2843,4400.0
2019-08-12 15:35:00,112.74,112.9,112.67,112.9,5647.0,101.3113,101.4551,101.2484,101.4551,5647.0
2019-08-12 15:40:00,112.9,112.91,112.76,112.78,3192.0,101.4551,101.464,101.3293,101.3472,3192.0
2019-08-12 15:45:00,112.77,112.85,112.63,112.63,6492.0,101.3382,101.4101,101.2124,101.2124,6492.0
2019-08-12 15:50:00,112.63,112.73,112.63,112.69,16305.0,101.2124,101.3023,101.2124,101.2663,16305.0
2019-08-12 15:55:00,112.69,112.7,112.54,112.58,33542.0,101.2663,101.2753,101.1316,101.1675,33542.0
2019-08-13 09:30:00,112.23,112.27,111.74,111.87,16576.0,100.853,100.8889,100.4127,100.5295,16576.0
2019-08-13 09:35:00,111.98,112.8,111.98,112.71,10571.0,100.6283,101.3652,100.6283,101.2843,10571.0
2019-08-13 09:40:00,112.76,112.81,112.35,112.81,2290.0,101.3293,101.3742,100.9608,101.3742,2290.0
2019-08-13 09:45:00,112.88,113.86,112.88,113.83,6305.0,101.4371,102.3177,101.4371,102.2908,6305.0
2019-08-13 09:50:00,113.87,113.92,113.5,113.92,3464.0,102.3267,102.3717,101.9942,102.3717,3464.0
2019-08-13 09:55:00,113.93,114.05,113.59,113.98,6413.0,102.3806,102.4885,102.0751,102.4256,6413.0
2019-08-13 10:00:00,113.9,114.19,113.89,114.02,7060.0,102.3537,102.6143,102.3447,102.4615,7060.0
2019-08-13 10:05:00,114.03,114.24,113.77,114.24,5806.0,102.4705,102.6592,102.2369,102.6592,5806.0
2019-08-13 10:10:00,114.18,114.24,113.71,114.0,5311.0,102.6053,102.6592,102.1829,102.4436,5311.0
2019-08-13 10:15:00,113.98,114.34,113.98,114.33,5419.0,102.4256,102.7491,102.4256,102.7401,5419.0
2019-08-13 10:20:00,114.29,114.31,114.13,114.27,3755.0,102.7042,102.7221,102.5604,102.6862,3755.0
2019-08-13 10:25:00,114.32,114.73,114.3,114.45,5138.0,102.7311,103.0995,102.7131,102.8479,5138.0
2019-08-13 10:30:00,114.45,114.62,114.45,114.61,7844.0,102.8479,103.0007,102.8479,102.9917,7844.0
2019-08-13 10:35:00,114.5,114.77,114.5,114.65,6859.0,102.8929,103.1355,102.8929,103.0277,6859.0
2019-08-13 10:40:00,114.63,114.63,114.35,114.44,10463.0,103.0097,103.0097,102.7581,102.8389,10463.0
2019-08-13 10:45:00,114.46,114.49,113.92,113.98,11203.0,102.8569,102.8839,102.3717,102.4256,11203.0
2019-08-13 10:50:00,113.96,114.04,113.87,114.02,7979.0,102.4076,102.4795,102.3267,102.4615,7979.0
2019-08-13 10:55:00,113.97,113.97,113.74,113.79,7650.0,102.4166,102.4166,102.2099,102.2548,7650.0
2019-08-13 11:00:00,113.72,113.86,113.65,113.85,4382.0,102.1919,102.3177,102.129,102.3088,4382.0
2019-08-13 11:05:00,113.82,113.94,113.79,113.86,14504.0,102.2818,102.3896,102.2548,102.3177,14504.0
2019-08-13 11:10:00,113.81,113.86,113.78,113.83,5301.0,102.2728,102.3177,102.2459,102.2908,5301.0
2019-08-13 11:15:00,113.86,113.86,113.46,113.47,6327.0,102.3177,102.3177,101.9583,101.9673,6327.0
2019-08-13 11:20:00,113.52,113.72,113.52,113.66,8264.0,102.0122,102.1919,102.0122,102.138,8264.0
2019-08-13 11:25:00,113.59,113.65,113.5,113.56,6536.0,102.0751,102.129,101.9942,102.0482,6536.0
2019-08-13 11:30:00,113.54,113.58,113.43,113.46,4418.0,102.0302,102.0661,101.9313,101.9583,4418.0
2019-08-13 11:35:00,113.42,113.64,113.42,113.56,4691.0,101.9223,102.12,101.9223,102.0482,4691.0
2019-08-13 11:40:00,113.59,113.73,113.58,113.72,7319.0,102.0751,102.2009,102.0661,102.1919,7319.0
2019-08-13 11:45:00,113.73,113.86,113.73,113.75,5627.0,102.2009,102.3177,102.2009,102.2189,5627.0
2019-08-13 11:50:00,113.73,113.74,113.61,113.73,3531.0,102.2009,102.2099,102.0931,102.2009,3531.0
2019-08-13 11:55:00,113.88,113.93,113.77,113.92,3866.0,102.3357,102.3806,102.2369,102.3717,3866.0
2019-08-13 12:00:00,113.96,113.99,113.88,113.88,2463.0,102.4076,102.4346,102.3357,102.3357,2463.0
2019-08-13 12:05:00,113.86,113.93,113.82,113.82,2509.0,102.3177,102.3806,102.2818,102.2818,2509.0
2019-08-13 12:10:00,113.85,113.85,113.74,113.79,2328.0,102.3088,102.3088,102.2099,102.2548,2328.0
2019-08-13 12:15:00,113.84,113.97,113.84,113.97,3010.0,102.2998,102.4166,102.2998,102.4166,3010.0
2019-08-13 12:20:00,114.0,114.04,113.96,114.0,2673.0,102.4436,102.4795,102.4076,102.4436,2673.0
2019-08-13 12:25:00,113.96,113.97,113.9,113.9,2224.0,102.4076,102.4166,102.3537,102.3537,2224.0
2019-08-13 12:30:00,113.89,113.89,113.69,113.76,3494.0,102.3447,102.3447,102.165,102.2279,3494.0
2019-08-13 12:35:00,113.76,113.81,113.72,113.73,1914.0,102.2279,102.2728,102.1919,102.2009,1914.0
2019-08-13 12:40:00,113.73,113.75,113.66,113.7,3402.0,102.2009,102.2189,102.138,102.174,3402.0
2019-08-13 12:45:00,113.67,113.74,113.67,113.69,2603.0,102.147,102.2099,102.147,102.165,2603.0
2019-08-13 12:50:00,113.7,113.78,113.69,113.74,2566.0,102.174,102.2459,102.165,102.2099,2566.0
2019-08-13 12:55:00,113.74,113.74,113.54,113.62,2457.0,102.2099,102.2099,102.0302,102.1021,2457.0
2019-08-13 13:00:00,113.61,113.7,113.53,113.7,3190.0,102.0931,102.174,102.0212,102.174,3190.0
2019-08-13 13:05:00,113.66,113.8,113.66,113.76,2572.0,102.138,102.2638,102.138,102.2279,2572.0
2019-08-13 13:10:00,113.78,113.81,113.75,113.77,2966.0,102.2459,102.2728,102.2189,102.2369,2966.0
2019-08-13 13:15:00,113.78,113.79,113.25,113.33,6140.0,102.2459,102.2548,101.7696,101.8415,6140.0
2019-08-13 13:20:00,113.29,113.44,113.28,113.39,2596.0,101.8055,101.9403,101.7965,101.8954,2596.0
2019-08-13 13:25:00,113.44,113.5,113.41,113.5,5202.0,101.9403,101.9942,101.9134,101.9942,5202.0
2019-08-13 13:30:00,113.46,113.54,113.42,113.51,4977.0,101.9583,102.0302,101.9223,102.0032,4977.0
2019-08-13 13:35:00,113.57,113.59,113.49,113.49,1165.0,102.0571,102.0751,101.9853,101.9853,1165.0
2019-08-13 13:40:00,113.52,113.53,113.42,113.42,1582.0,102.0122,102.0212,101.9223,101.9223,1582.0
2019-08-13 13:45:00,113.44,113.5,113.34,113.34,3327.0,101.9403,101.9942,101.8505,101.8505,3327.0
2019-08-13 13:50:00,113.36,113.39,113.33,113.33,4177.0,101.8684,101.8954,101.8415,101.8415,4177.0
2019-08-13 13:55:00,113.32,113.4,113.31,113.37,3915.0,101.8325,101.9044,101.8235,101.8774,3915.0
2019-08-13 14:00:00,113.39,113.39,113.31,113.32,2973.0,101.8954,101.8954,101.8235,101.8325,2973.0
2019-08-13 14:05:00,113.32,113.34,113.23,113.24,3757.0,101.8325,101.8505,101.7516,101.7606,3757.0
2019-08-13 14:10:00,113.26,113.27,113.17,113.2,4317.0,101.7786,101.7876,101.6977,101.7246,4317.0
2019-08-13 14:15:00,113.22,113.35,113.22,113.31,4011.0,101.7426,101.8594,101.7426,101.8235,4011.0
2019-08-13 14:20:00,113.32,113.39,113.27,113.31,4772.0,101.8325,101.8954,101.7876,101.8235,4772.0
2019-08-13 14:25:00,113.35,113.48,113.34,113.45,3281.0,101.8594,101.9763,101.8505,101.9493,3281.0
2019-08-13 14:30:00,113.44,113.52,113.44,113.51,3309.0,101.9403,102.0122,101.9403,102.0032,3309.0
2019-08-13 14:35:00,113.48,113.54,113.44,113.51,2831.0,101.9763,102.0302,101.9403,102.0032,2831.0
2019-08-13 14:40:00,113.5,113.52,113.45,113.48,2899.0,101.9942,102.0122,101.9493,101.9763,2899.0
2019-08-13 14:45:00,113.47,113.47,113.32,113.36,2826.0,101.9673,101.9673,101.8325,101.8684,2826.0
2019-08-13 14:50:00,113.36,113.48,113.35,113.42,5493.0,101.8684,101.9763,101.8594,101.9223,5493.0
2019-08-13 14:55:00,113.41,113.44,113.35,113.38,2739.0,101.9134,101.9403,101.8594,101.8864,2739.0
2019-08-13 15:00:00,113.41,113.44,113.28,113.29,2834.0,101.9134,101.9403,101.7965,101.8055,2834.0
2019-08-13 15:05:00,113.31,113.32,113.19,113.28,5487.0,101.8235,101.8325,101.7157,101.7965,5487.0
2019-08-13 15:10:00,113.29,113.32,113.24,113.26,4455.0,101.8055,101.8325,101.7606,101.7786,4455.0
2019-08-13 15:15:00,113.29,113.39,113.27,113.39,2409.0,101.8055,101.8954,101.7876,101.8954,2409.0
2019-08-13 15:20:00,113.4,113.4,113.3,113.32,5137.0,101.9044,101.9044,101.8145,101.8325,5137.0
2019-08-13 15:25:00,113.33,113.35,113.28,113.35,4593.0,101.8415,101.8594,101.7965,101.8594,4593.0
2019-08-13 15:30:00,113.34,113.34,113.15,113.15,7975.0,101.8505,101.8505,101.6797,101.6797,7975.0
2019-08-13 15:35:00,113.17,113.24,113.16,113.23,7804.0,101.6977,101.7606,101.6887,101.7516,7804.0
2019-08-13 15:40:00,113.23,113.26,113.06,113.07,10753.0,101.7516,101.7786,101.5988,101.6078,10753.0
2019-08-13 15:45:00,113.08,113.09,112.97,113.08,12770.0,101.6168,101.6258,101.518,101.6168,12770.0
2019-08-13 15:50:00,113.09,113.22,113.0,113.22,26693.0,101.6258,101.7426,101.5449,101.7426,26693.0
2019-08-13 15:55:00,113.2,113.2,112.95,113.09,55962.0,101.7246,101.7246,101.5,101.6258,55962.0
2019-08-14 09:35:00,111.26,111.96,111.26,111.85,21283.0,99.9813,100.6103,99.9813,100.5115,21283.0
2019-08-14 09:40:00,111.81,111.84,111.56,111.61,13700.0,100.4756,100.5025,100.2509,100.2958,13700.0
2019-08-14 09:45:00,111.64,111.69,111.39,111.61,10478.0,100.3228,100.3677,100.0981,100.2958,10478.0
2019-08-14 09:50:00,111.56,111.99,111.56,111.95,24842.0,100.2509,100.6373,100.2509,100.6014,24842.0
2019-08-14 09:55:00,111.94,111.94,111.69,111.86,4048.0,100.5924,100.5924,100.3677,100.5205,4048.0
2019-08-14 10:00:00,111.9,111.9,111.41,111.53,5395.0,100.5564,100.5564,100.1161,100.2239,5395.0
2019-08-14 10:05:00,111.54,111.71,111.5,111.7,14357.0,100.2329,100.3857,100.197,100.3767,14357.0
2019-08-14 10:10:00,111.69,111.7,111.49,111.7,9884.0,100.3677,100.3767,100.188,100.3767,9884.0
2019-08-14 10:15:00,111.7,111.89,111.65,111.65,12884.0,100.3767,100.5474,100.3318,100.3318,12884.0
2019-08-14 10:20:00,111.61,111.64,111.47,111.49,15618.0,100.2958,100.3228,100.17,100.188,15618.0
2019-08-14 10:25:00,111.42,111.78,111.42,111.78,8569.0,100.1251,100.4486,100.1251,100.4486,8569.0
2019-08-14 10:30:00,111.74,111.86,111.68,111.82,4666.0,100.4127,100.5205,100.3587,100.4845,4666.0
2019-08-14 10:35:00,111.8,111.8,111.57,111.61,2305.0,100.4666,100.4666,100.2599,100.2958,2305.0
2019-08-14 10:40:00,111.59,111.81,111.59,111.79,15859.0,100.2779,100.4756,100.2779,100.4576,15859.0
2019-08-14 10:45:00,111.77,111.83,111.65,111.66,8387.0,100.4396,100.4935,100.3318,100.3408,8387.0
2019-08-14 10:50:00,111.7,111.82,111.37,111.41,4293.0,100.3767,100.4845,100.0802,100.1161,4293.0
2019-08-14 10:55:00,111.38,111.53,111.18,111.18,4774.0,100.0891,100.2239,99.9094,99.9094,4774.0
2019-08-14 11:00:00,111.14,111.17,110.9,110.99,6446.0,99.8735,99.9004,99.6578,99.7387,6446.0
2019-08-14 11:05:00,110.95,111.02,110.84,110.87,7757.0,99.7027,99.7656,99.6039,99.6308,7757.0
2019-08-14 11:10:00,110.81,110.82,110.66,110.7,4060.0,99.5769,99.5859,99.4421,99.4781,4060.0
2019-08-14 11:15:00,110.66,110.83,110.64,110.69,2601.0,99.4421,99.5949,99.4242,99.4691,2601.0
2019-08-14 11:20:00,110.65,110.92,110.65,110.92,2600.0,99.4331,99.6758,99.4331,99.6758,2600.0
2019-08-14 11:25:00,110.89,111.05,110.88,110.94,2802.0,99.6488,99.7926,99.6398,99.6937,2802.0
2019-08-14 11:30:00,110.93,111.05,110.88,111.0,2200.0,99.6848,99.7926,99.6398,99.7477,2200.0
2019-08-14 11:35:00,111.06,111.16,111.0,111.15,3539.0,99.8016,99.8914,99.7477,99.8825,3539.0
2019-08-14 11:40:00,111.19,111.22,110.9,110.9,3605.0,99.9184,99.9454,99.6578,99.6578,3605.0
2019-08-14 11:45:00,110.9,110.9,110.71,110.86,3290.0,99.6578,99.6578,99.4871,99.6219,3290.0
2019-08-14 11:50:00,110.93,111.0,110.74,110.83,4258.0,99.6848,99.7477,99.514,99.5949,4258.0
2019-08-14 11:55:00,110.79,110.8,110.64,110.79,2685.0,99.559,99.5679,99.4242,99.559,2685.0
2019-08-14 12:00:00,110.76,110.76,110.59,110.62,2864.0,99.532,99.532,99.3792,99.4062,2864.0
2019-08-14 12:05:00,110.63,110.72,110.5,110.52,3120.0,99.4152,99.4961,99.2984,99.3163,3120.0
2019-08-14 12:10:00,110.53,110.85,110.5,110.85,2163.0,99.3253,99.6129,99.2984,99.6129,2163.0
2019-08-14 12:15:00,110.87,110.87,110.78,110.78,2202.0,99.6308,99.6308,99.55,99.55,2202.0
2019-08-14 12:20:00,110.79,110.79,110.7,110.71,1400.0,99.559,99.559,99.4781,99.4871,1400.0
2019-08-14 12:25:00,110.73,110.76,110.65,110.66,2501.0,99.505,99.532,99.4331,99.4421,2501.0
2019-08-14 12:30:00,110.71,110.83,110.71,110.79,8492.0,99.4871,99.5949,99.4871,99.559,8492.0
2019-08-14 12:35:00,110.82,110.85,110.74,110.74,1720.0,99.5859,99.6129,99.514,99.514,1720.0
2019-08-14 12:40:00,110.76,110.77,110.61,110.67,2200.0,99.532,99.541,99.3972,99.4511,2200.0
2019-08-14 12:45:00,110.63,110.67,110.46,110.46,3156.0,99.4152,99.4511,99.2624,99.2624,3156.0
2019-08-14 12:50:00,110.46,110.49,110.34,110.35,2821.0,99.2624,99.2894,99.1546,99.1636,2821.0
2019-08-14 12:55:00,110.34,110.41,110.21,110.3,3861.0,99.1546,99.2175,99.0378,99.1186,3861.0
2019-08-14 13:00:00,110.26,110.44,110.13,110.33,3880.0,99.0827,99.2444,98.9659,99.1456,3880.0
2019-08-14 13:05:00,110.36,110.38,110.28,110.31,2301.0,99.1725,99.1905,99.1007,99.1276,2301.0
2019-08-14 13:10:00,110.36,110.46,110.28,110.43,4128.0,99.1725,99.2624,99.1007,99.2354,4128.0
2019-08-14 13:15:00,110.39,110.43,110.2,110.2,8120.0,99.1995,99.2354,99.0288,99.0288,8120.0
2019-08-14 13:20:00,110.23,110.52,110.23,110.52,37152.0,99.0557,99.3163,99.0557,99.3163,37152.0
2019-08-14 13:25:00,110.54,110.83,110.43,110.61,5710.0,99.3343,99.5949,99.2354,99.3972,5710.0
2019-08-14 13:30:00,110.58,110.7,110.57,110.67,5105.0,99.3702,99.4781,99.3613,99.4511,5105.0
2019-08-14 13:35:00,110.66,110.83,110.59,110.71,16223.0,99.4421,99.5949,99.3792,99.4871,16223.0
2019-08-14 13:40:00,110.74,110.78,110.68,110.7,3093.0,99.514,99.55,99.4601,99.4781,3093.0
2019-08-14 13:45:00,110.71,110.71,110.5,110.51,8857.0,99.4871,99.4871,99.2984,99.3073,8857.0
2019-08-14 13:50:00,110.54,110.62,110.52,110.57,2000.0,99.3343,99.4062,99.3163,99.3613,2000.0
2019-08-14 13:55:00,110.54,110.6,110.43,110.6,2600.0,99.3343,99.3882,99.2354,99.3882,2600.0
2019-08-14 14:00:00,110.59,110.59,110.34,110.34,4313.0,99.3792,99.3792,99.1546,99.1546,4313.0
2019-08-14 14:05:00,110.34,110.41,110.29,110.38,3076.0,99.1546,99.2175,99.1096,99.1905,3076.0
2019-08-14 14:10:00,110.37,110.55,110.35,110.44,2505.0,99.1815,99.3433,99.1636,99.2444,2505.0
2019-08-14 14:15:00,110.45,110.57,110.45,110.52,2555.0,99.2534,99.3613,99.2534,99.3163,2555.0
2019-08-14 14:20:00,110.49,110.49,110.28,110.28,3774.0,99.2894,99.2894,99.1007,99.1007,3774.0
2019-08-14 14:25:00,110.34,110.35,110.2,110.2,4853.0,99.1546,99.1636,99.0288,99.0288,4853.0
2019-08-14 14:30:00,110.2,110.21,110.04,110.06,3455.0,99.0288,99.0378,98.885,98.903,3455.0
2019-08-14 14:35:00,110.08,110.11,109.94,109.94,8127.0,98.9209,98.9479,98.7951,98.7951,8127.0
2019-08-14 14:40:00,109.98,109.98,109.86,109.97,4600.0,98.8311,98.8311,98.7232,98.8221,4600.0
2019-08-14 14:45:00,109.97,110.14,109.96,110.06,5000.0,98.8221,98.9748,98.8131,98.903,5000.0
2019-08-14 14:50:00,110.05,110.19,110.02,110.1,3402.0,98.894,99.0198,98.867,98.9389,3402.0
2019-08-14 14:55:00,110.11,110.18,110.08,110.11,7609.0,98.9479,99.0108,98.9209,98.9479,7609.0
2019-08-14 15:00:00,110.1,110.54,110.04,110.54,12001.0,98.9389,99.3343,98.885,99.3343,12001.0
2019-08-14 15:05:00,110.57,110.59,110.51,110.56,16805.0,99.3613,99.3792,99.3073,99.3523,16805.0
2019-08-14 15:10:00,110.56,110.66,110.49,110.51,12601.0,99.3523,99.4421,99.2894,99.3073,12601.0
2019-08-14 15:15:00,110.48,110.49,110.25,110.25,6555.0,99.2804,99.2894,99.0737,99.0737,6555.0
2019-08-14 15:20:00,110.23,110.23,109.89,109.9,6825.0,99.0557,99.0557,98.7502,98.7592,6825.0
2019-08-14 15:25:00,109.99,110.59,109.99,110.33,16119.0,98.8401,99.3792,98.8401,99.1456,16119.0
2019-08-14 15:30:00,110.23,110.24,109.95,110.2,5453.0,99.0557,99.0647,98.8041,99.0288,5453.0
2019-08-14 15:35:00,110.26,110.33,110.09,110.29,7806.0,99.0827,99.1456,98.9299,99.1096,7806.0
2019-08-14 15:40:00,110.3,110.54,110.12,110.38,17986.0,99.1186,99.3343,98.9569,99.1905,17986.0
2019-08-14 15:45:00,110.37,110.57,110.35,110.37,16669.0,99.1815,99.3613,99.1636,99.1815,16669.0
2019-08-14 15:50:00,110.35,110.7,110.31,110.7,42734.0,99.1636,99.4781,99.1276,99.4781,42734.0
2019-08-14 15:55:00,110.67,110.67,110.2,110.22,66684.0,99.4511,99.4511,99.0288,99.0467,66684.0
2019-08-15 09:30:00,110.33,110.86,110.3,110.46,15000.0,99.1456,99.6219,99.1186,99.2624,15000.0
2019-08-15 09:35:00,110.58,110.59,110.06,110.28,3145.0,99.3702,99.3792,98.903,99.1007,3145.0
2019-08-15 09:40:00,110.12,110.31,110.1,110.28,3950.0,98.9569,99.1276,98.9389,99.1007,3950.0
2019-08-15 09:45:00,110.29,110.5,110.22,110.5,1000.0,99.1096,99.2984,99.0467,99.2984,1000.0
2019-08-15 09:50:00,110.25,110.34,110.16,110.34,2371.0,99.0737,99.1546,98.9928,99.1546,2371.0
2019-08-15 09:55:00,110.39,110.6,110.27,110.51,5650.0,99.1995,99.3882,99.0917,99.3073,5650.0
2019-08-15 10:00:00,110.46,110.64,110.38,110.48,2567.0,99.2624,99.4242,99.1905,99.2804,2567.0
2019-08-15 10:05:00,110.35,110.37,110.21,110.31,2071.0,99.1636,99.1815,99.0378,99.1276,2071.0
2019-08-15 10:10:00,110.31,110.5,110.2,110.38,2300.0,99.1276,99.2984,99.0288,99.1905,2300.0
2019-08-15 10:15:00,110.46,110.48,110.17,110.18,2345.0,99.2624,99.2804,99.0018,99.0108,2345.0
2019-08-15 10:20:00,110.23,110.35,110.13,110.28,2351.0,99.0557,99.1636,98.9659,99.1007,2351.0
2019-08-15 10:25:00,110.26,110.38,110.12,110.13,5307.0,99.0827,99.1905,98.9569,98.9659,5307.0
2019-08-15 10:30:00,110.12,110.26,110.0,110.21,5627.0,98.9569,99.0827,98.849,99.0378,5627.0
2019-08-15 10:35:00,110.21,110.35,110.19,110.2,4609.0,99.0378,99.1636,99.0198,99.0288,4609.0
2019-08-15 10:40:00,110.07,110.22,110.03,110.21,4135.0,98.9119,99.0467,98.876,99.0378,4135.0
2019-08-15 10:45:00,110.26,110.41,110.13,110.19,4033.0,99.0827,99.2175,98.9659,99.0198,4033.0
2019-08-15 10:50:00,110.21,110.26,110.15,110.16,1300.0,99.0378,99.0827,98.9838,98.9928,1300.0
2019-08-15 10:55:00,110.18,110.19,109.91,110.01,4540.0,99.0108,99.0198,98.7682,98.858,4540.0
2019-08-15 11:00:00,109.97,110.0,109.91,109.94,4017.0,98.8221,98.849,98.7682,98.7951,4017.0
2019-08-15 11:05:00,109.93,109.95,109.68,109.72,2201.0,98.7861,98.8041,98.5615,98.5974,2201.0
2019-08-15 11:10:00,109.69,109.8,109.65,109.67,2111.0,98.5705,98.6693,98.5345,98.5525,2111.0
2019-08-15 11:15:00,109.74,109.77,109.61,109.77,5951.0,98.6154,98.6424,98.4986,98.6424,5951.0
2019-08-15 11:20:00,109.63,109.78,109.55,109.7,6273.0,98.5165,98.6513,98.4447,98.5795,6273.0
2019-08-15 11:25:00,109.68,109.78,109.58,109.71,16143.0,98.5615,98.6513,98.4716,98.5884,16143.0
2019-08-15 11:30:00,109.73,109.77,109.6,109.62,16948.0,98.6064,98.6424,98.4896,98.5076,16948.0
2019-08-15 11:35:00,109.66,109.8,109.64,109.79,58531.0,98.5435,98.6693,98.5255,98.6603,58531.0
2019-08-15 11:40:00,109.77,109.83,109.72,109.74,5686.0,98.6424,98.6963,98.5974,98.6154,5686.0
2019-08-15 11:45:00,109.79,109.84,109.67,109.74,6529.0,98.6603,98.7053,98.5525,98.6154,6529.0
2019-08-15 11:50:00,109.79,109.81,109.66,109.75,4641.0,98.6603,98.6783,98.5435,98.6244,4641.0
2019-08-15 11:55:00,109.75,109.99,109.71,109.98,9522.0,98.6244,98.8401,98.5884,98.8311,9522.0
2019-08-15 12:00:00,109.95,110.1,109.95,110.09,6354.0,98.8041,98.9389,98.8041,98.9299,6354.0
2019-08-15 12:05:00,110.19,110.19,110.13,110.14,1951.0,99.0198,99.0198,98.9659,98.9748,1951.0
2019-08-15 12:10:00,110.11,110.15,110.06,110.09,1596.0,98.9479,98.9838,98.903,98.9299,1596.0
2019-08-15 12:15:00,110.1,110.1,110.0,110.06,2843.0,98.9389,98.9389,98.849,98.903,2843.0
2019-08-15 12:20:00,110.02,110.12,110.0,110.05,3434.0,98.867,98.9569,98.849,98.894,3434.0
2019-08-15 12:25:00,110.02,110.07,109.94,110.0,4867.0,98.867,98.9119,98.7951,98.849,4867.0
2019-08-15 12:30:00,110.0,110.02,109.95,109.97,4719.0,98.849,98.867,98.8041,98.8221,4719.0
2019-08-15 12:35:00,110.01,110.11,109.93,109.99,2387.0,98.858,98.9479,98.7861,98.8401,2387.0
2019-08-15 12:40:00,109.97,110.03,109.97,110.01,2042.0,98.8221,98.876,98.8221,98.858,2042.0
2019-08-15 12:45:00,110.01,110.04,109.97,110.0,2507.0,98.858,98.885,98.8221,98.849,2507.0
2019-08-15 12:50:00,110.07,110.07,109.88,109.88,2618.0,98.9119,98.9119,98.7412,98.7412,2618.0
2019-08-15 12:55:00,109.97,110.07,109.96,109.98,2209.0,98.8221,98.9119,98.8131,98.8311,2209.0
2019-08-15 13:00:00,109.95,110.04,109.95,110.03,4924.0,98.8041,98.885,98.8041,98.876,4924.0
2019-08-15 13:05:00,110.03,110.06,109.97,110.05,6502.0,98.876,98.903,98.8221,98.894,6502.0
2019-08-15 13:10:00,110.02,110.04,109.88,109.91,3456.0,98.867,98.885,98.7412,98.7682,3456.0
2019-08-15 13:15:00,109.96,110.0,109.92,109.96,3140.0,98.8131,98.849,98.7771,98.8131,3140.0
2019-08-15 13:20:00,109.98,110.0,109.82,109.82,3294.0,98.8311,98.849,98.6873,98.6873,3294.0
2019-08-15 13:25:00,109.83,109.83,109.73,109.81,4029.0,98.6963,98.6963,98.6064,98.6783,4029.0
2019-08-15 13:30:00,109.85,109.85,109.78,109.83,1791.0,98.7142,98.7142,98.6513,98.6963,1791.0
2019-08-15 13:35:00,109.82,109.83,109.61,109.61,5438.0,98.6873,98.6963,98.4986,98.4986,5438.0
2019-08-15 13:40:00,109.66,109.67,109.54,109.54,2246.0,98.5435,98.5525,98.4357,98.4357,2246.0
2019-08-15 13:45:00,109.53,109.57,109.31,109.36,4831.0,98.4267,98.4626,98.229,98.2739,4831.0
2019-08-15 13:50:00,109.35,109.35,109.09,109.14,3894.0,98.2649,98.2649,98.0313,98.0762,3894.0
2019-08-15 13:55:00,109.16,109.24,108.97,109.04,6743.0,98.0942,98.1661,97.9235,97.9864,6743.0
2019-08-15 14:00:00,109.06,109.26,108.95,109.06,4802.0,98.0043,98.1841,97.9055,98.0043,4802.0
2019-08-15 14:05:00,109.02,109.31,109.02,109.22,3125.0,97.9684,98.229,97.9684,98.1481,3125.0
2019-08-15 14:10:00,109.24,109.51,109.24,109.39,1517.0,98.1661,98.4087,98.1661,98.3009,1517.0
2019-08-15 14:15:00,109.46,109.46,109.29,109.31,2999.0,98.3638,98.3638,98.211,98.229,2999.0
2019-08-15 14:20:00,109.32,109.59,109.32,109.53,3321.0,98.238,98.4806,98.238,98.4267,3321.0
2019-08-15 14:25:00,109.53,109.57,109.45,109.55,5622.0,98.4267,98.4626,98.3548,98.4447,5622.0
2019-08-15 14:30:00,109.47,109.48,109.37,109.43,2400.0,98.3728,98.3818,98.2829,98.3368,2400.0
2019-08-15 14:35:00,109.43,109.43,109.32,109.4,4642.0,98.3368,98.3368,98.238,98.3099,4642.0
2019-08-15 14:40:00,109.39,109.48,109.39,109.48,2149.0,98.3009,98.3818,98.3009,98.3818,2149.0
2019-08-15 14:45:00,109.47,109.63,109.45,109.6,3460.0,98.3728,98.5165,98.3548,98.4896,3460.0
2019-08-15 14:50:00,109.59,109.59,109.38,109.52,3615.0,98.4806,98.4806,98.2919,98.4177,3615.0
2019-08-15 14:55:00,109.53,109.6,109.53,109.54,1000.0,98.4267,98.4896,98.4267,98.4357,1000.0
2019-08-15 15:00:00,109.6,109.82,109.6,109.78,4120.0,98.4896,98.6873,98.4896,98.6513,4120.0
2019-08-15 15:05:00,109.85,109.89,109.72,109.81,3000.0,98.7142,98.7502,98.5974,98.6783,3000.0
2019-08-15 15:10:00,109.81,109.85,109.65,109.74,8274.0,98.6783,98.7142,98.5345,98.6154,8274.0
2019-08-15 15:15:00,109.7,109.71,109.61,109.69,4683.0,98.5795,98.5884,98.4986,98.5705,4683.0
2019-08-15 15:20:00,109.71,109.77,109.56,109.58,4179.0,98.5884,98.6424,98.4536,98.4716,4179.0
2019-08-15 15:25:00,109.58,109.63,109.54,109.57,8428.0,98.4716,98.5165,98.4357,98.4626,8428.0
2019-08-15 15:30:00,109.6,109.68,109.56,109.57,8007.0,98.4896,98.5615,98.4536,98.4626,8007.0
2019-08-15 15:35:00,109.59,109.69,109.59,109.67,7108.0,98.4806,98.5705,98.4806,98.5525,7108.0
2019-08-15 15:40:00,109.71,109.8,109.57,109.78,10069.0,98.5884,98.6693,98.4626,98.6513,10069.0
2019-08-15 15:45:00,109.77,109.85,109.74,109.79,11638.0,98.6424,98.7142,98.6154,98.6603,11638.0
2019-08-15 15:50:00,109.81,109.94,109.74,109.91,25038.0,98.6783,98.7951,98.6154,98.7682,25038.0
2019-08-15 15:55:00,109.89,109.93,109.56,109.6,57986.0,98.7502,98.7861,98.4536,98.4896,57986.0
2019-08-16 09:30:00,109.14,109.89,109.14,109.71,58046.0,98.0762,98.7502,98.0762,98.5884,58046.0
2019-08-16 09:35:00,109.92,110.29,109.68,109.75,4683.0,98.7771,99.1096,98.5615,98.6244,4683.0
2019-08-16 09:40:00,109.75,109.91,109.53,109.62,9537.0,98.6244,98.7682,98.4267,98.5076,9537.0
2019-08-16 09:45:00,109.6,109.9,109.6,109.9,1997.0,98.4896,98.7592,98.4896,98.7592,1997.0
2019-08-16 09:50:00,109.9,110.24,109.86,110.06,12691.0,98.7592,99.0647,98.7232,98.903,12691.0
2019-08-16 09:55:00,110.07,110.12,109.88,109.9,5069.0,98.9119,98.9569,98.7412,98.7592,5069.0
2019-08-16 10:00:00,109.9,110.02,109.77,109.83,13551.0,98.7592,98.867,98.6424,98.6963,13551.0
2019-08-16 10:05:00,109.88,110.0,109.88,110.0,1300.0,98.7412,98.849,98.7412,98.849,1300.0
2019-08-16 10:10:00,110.0,110.26,109.99,110.18,7323.0,98.849,99.0827,98.8401,99.0108,7323.0
2019-08-16 10:15:00,110.24,110.25,110.16,110.24,6172.0,99.0647,99.0737,98.9928,99.0647,6172.0
2019-08-16 10:20:00,110.21,110.63,110.18,110.47,4240.0,99.0378,99.4152,99.0108,99.2714,4240.0
2019-08-16 10:25:00,110.43,110.61,110.43,110.5,23667.0,99.2354,99.3972,99.2354,99.2984,23667.0
2019-08-16 10:30:00,110.51,110.51,110.36,110.37,3519.0,99.3073,99.3073,99.1725,99.1815,3519.0
2019-08-16 10:35:00,110.42,110.66,110.42,110.64,9649.0,99.2265,99.4421,99.2265,99.4242,9649.0
2019-08-16 10:40:00,110.61,110.76,110.61,110.68,5822.0,99.3972,99.532,99.3972,99.4601,5822.0
2019-08-16 10:45:00,110.7,110.86,110.65,110.8,7719.0,99.4781,99.6219,99.4331,99.5679,7719.0
2019-08-16 10:50:00,110.81,110.84,110.6,110.63,7499.0,99.5769,99.6039,99.3882,99.4152,7499.0
2019-08-16 10:55:00,110.69,110.9,110.68,110.89,8002.0,99.4691,99.6578,99.4601,99.6488,8002.0
2019-08-16 11:00:00,110.95,111.02,110.89,110.94,3793.0,99.7027,99.7656,99.6488,99.6937,3793.0
2019-08-16 11:05:00,110.98,111.02,110.9,110.97,3613.0,99.7297,99.7656,99.6578,99.7207,3613.0
2019-08-16 11:10:00,111.0,111.01,110.83,110.9,3477.0,99.7477,99.7567,99.5949,99.6578,3477.0
2019-08-16 11:15:00,110.88,110.9,110.68,110.76,5041.0,99.6398,99.6578,99.4601,99.532,5041.0
2019-08-16 11:20:00,110.82,110.97,110.82,110.95,2346.0,99.5859,99.7207,99.5859,99.7027,2346.0
2019-08-16 11:25:00,110.99,111.07,110.91,111.07,3300.0,99.7387,99.8106,99.6668,99.8106,3300.0
2019-08-16 11:30:00,111.09,111.15,110.99,111.1,7324.0,99.8285,99.8825,99.7387,99.8375,7324.0
2019-08-16 11:35:00,111.08,111.12,110.87,110.94,13887.0,99.8196,99.8555,99.6308,99.6937,13887.0
2019-08-16 11:40:00,110.95,111.14,110.94,111.07,6040.0,99.7027,99.8735,99.6937,99.8106,6040.0
2019-08-16 11:45:00,111.08,111.2,111.0,111.2,6123.0,99.8196,99.9274,99.7477,99.9274,6123.0
2019-08-16 11:50:00,111.19,111.29,111.19,111.19,1500.0,99.9184,100.0083,99.9184,99.9184,1500.0
2019-08-16 11:55:00,111.23,111.38,111.21,111.24,4824.0,99.9544,100.0891,99.9364,99.9633,4824.0
2019-08-16 12:00:00,111.2,111.21,111.09,111.15,6488.0,99.9274,99.9364,99.8285,99.8825,6488.0
2019-08-16 12:05:00,111.14,111.18,111.06,111.18,2620.0,99.8735,99.9094,99.8016,99.9094,2620.0
2019-08-16 12:10:00,111.19,111.21,111.15,111.17,2000.0,99.9184,99.9364,99.8825,99.9004,2000.0
2019-08-16 12:15:00,111.18,111.19,111.09,111.16,5949.0,99.9094,99.9184,99.8285,99.8914,5949.0
2019-08-16 12:20:00,111.25,111.28,111.23,111.26,800.0,99.9723,99.9993,99.9544,99.9813,800.0
2019-08-16 12:25:00,111.28,111.4,111.28,111.33,2408.0,99.9993,100.1071,99.9993,100.0442,2408.0
2019-08-16 12:30:00,111.33,111.35,111.28,111.33,3262.0,100.0442,100.0622,99.9993,100.0442,3262.0
2019-08-16 12:35:00,111.35,111.42,111.32,111.4,4649.0,100.0622,100.1251,100.0352,100.1071,4649.0
2019-08-16 12:40:00,111.38,111.44,111.36,111.42,3017.0,100.0891,100.1431,100.0712,100.1251,3017.0
2019-08-16 12:45:00,111.39,111.42,111.33,111.34,2538.0,100.0981,100.1251,100.0442,100.0532,2538.0
2019-08-16 12:50:00,111.39,111.42,111.36,111.36,3311.0,100.0981,100.1251,100.0712,100.0712,3311.0
2019-08-16 12:55:00,111.37,111.39,111.33,111.36,2464.0,100.0802,100.0981,100.0442,100.0712,2464.0
2019-08-16 13:00:00,111.36,111.43,111.36,111.37,2918.0,100.0712,100.1341,100.0712,100.0802,2918.0
2019-08-16 13:05:00,111.38,111.43,111.37,111.42,2968.0,100.0891,100.1341,100.0802,100.1251,2968.0
2019-08-16 13:10:00,111.44,111.44,111.37,111.4,2300.0,100.1431,100.1431,100.0802,100.1071,2300.0
2019-08-16 13:15:00,111.39,111.42,111.3,111.37,3815.0,100.0981,100.1251,100.0173,100.0802,3815.0
2019-08-16 13:20:00,111.37,111.4,111.25,111.28,2579.0,100.0802,100.1071,99.9723,99.9993,2579.0
2019-08-16 13:25:00,111.3,111.32,111.25,111.25,1218.0,100.0173,100.0352,99.9723,99.9723,1218.0
2019-08-16 13:30:00,111.22,111.22,111.07,111.1,5279.0,99.9454,99.9454,99.8106,99.8375,5279.0
2019-08-16 13:35:00,111.08,111.15,111.08,111.12,1769.0,99.8196,99.8825,99.8196,99.8555,1769.0
2019-08-16 13:40:00,111.13,111.16,111.11,111.11,3244.0,99.8645,99.8914,99.8465,99.8465,3244.0
2019-08-16 13:45:00,111.12,111.15,111.09,111.15,2849.0,99.8555,99.8825,99.8285,99.8825,2849.0
2019-08-16 13:50:00,111.12,111.23,111.12,111.23,1910.0,99.8555,99.9544,99.8555,99.9544,1910.0
2019-08-16 13:55:00,111.25,111.33,111.25,111.27,5896.0,99.9723,100.0442,99.9723,99.9903,5896.0
2019-08-16 14:00:00,111.27,111.28,111.16,111.18,4717.0,99.9903,99.9993,99.8914,99.9094,4717.0
2019-08-16 14:05:00,111.19,111.22,111.16,111.19,2864.0,99.9184,99.9454,99.8914,99.9184,2864.0
2019-08-16 14:10:00,111.17,111.29,111.16,111.29,1913.0,99.9004,100.0083,99.8914,100.0083,1913.0
2019-08-16 14:15:00,111.32,111.38,111.29,111.35,3083.0,100.0352,100.0891,100.0083,100.0622,3083.0
2019-08-16 14:20:00,111.38,111.38,111.28,111.28,1674.0,100.0891,100.0891,99.9993,99.9993,1674.0
2019-08-16 14:25:00,111.25,111.26,111.18,111.21,3326.0,99.9723,99.9813,99.9094,99.9364,3326.0
2019-08-16 14:30:00,111.19,111.19,111.17,111.18,1375.0,99.9184,99.9184,99.9004,99.9094,1375.0
2019-08-16 14:35:00,111.19,111.25,111.13,111.13,4204.0,99.9184,99.9723,99.8645,99.8645,4204.0
2019-08-16 14:40:00,111.17,111.17,111.13,111.15,1737.0,99.9004,99.9004,99.8645,99.8825,1737.0
2019-08-16 14:45:00,111.14,111.19,111.13,111.16,608.0,99.8735,99.9184,99.8645,99.8914,608.0
2019-08-16 14:50:00,111.16,111.17,111.14,111.14,801.0,99.8914,99.9004,99.8735,99.8735,801.0
2019-08-16 14:55:00,111.19,111.2,111.13,111.15,2661.0,99.9184,99.9274,99.8645,99.8825,2661.0
2019-08-16 15:00:00,111.14,111.22,111.03,111.03,12462.0,99.8735,99.9454,99.7746,99.7746,12462.0
2019-08-16 15:05:00,111.07,111.15,111.07,111.11,4682.0,99.8106,99.8825,99.8106,99.8465,4682.0
2019-08-16 15:10:00,111.14,111.14,111.02,111.05,4209.0,99.8735,99.8735,99.7656,99.7926,4209.0
2019-08-16 15:15:00,111.04,111.04,110.99,110.99,2791.0,99.7836,99.7836,99.7387,99.7387,2791.0
2019-08-16 15:20:00,110.98,111.0,110.73,110.73,8328.0,99.7297,99.7477,99.505,99.505,8328.0
2019-08-16 15:25:00,110.74,110.84,110.74,110.77,5984.0,99.514,99.6039,99.514,99.541,5984.0
2019-08-16 15:30:00,110.78,110.86,110.73,110.82,6983.0,99.55,99.6219,99.505,99.5859,6983.0
2019-08-16 15:35:00,110.84,110.86,110.72,110.74,8209.0,99.6039,99.6219,99.4961,99.514,8209.0
2019-08-16 15:40:00,110.74,110.86,110.74,110.77,13266.0,99.514,99.6219,99.514,99.541,13266.0
2019-08-16 15:45:00,110.76,110.82,110.72,110.82,16771.0,99.532,99.5859,99.4961,99.5859,16771.0
2019-08-16 15:50:00,110.82,110.98,110.76,110.91,25747.0,99.5859,99.7297,99.532,99.6668,25747.0
2019-08-16 15:55:00,110.91,110.97,110.67,110.73,48192.0,99.6668,99.7207,99.4511,99.505,48192.0
2019-08-19 09:30:00,111.98,112.43,111.79,112.35,23612.0,100.6283,101.0327,100.4576,100.9608,23612.0
2019-08-19 09:35:00,112.4,112.71,112.28,112.48,16005.0,101.0057,101.2843,100.8979,101.0776,16005.0
2019-08-19 09:40:00,112.51,112.6,112.38,112.39,10940.0,101.1046,101.1855,100.9878,100.9968,10940.0
2019-08-19 09:45:00,112.35,112.35,112.18,112.18,1900.0,100.9608,100.9608,100.808,100.808,1900.0
2019-08-19 09:50:00,112.07,112.07,111.8,112.02,1524.0,100.7092,100.7092,100.4666,100.6643,1524.0
2019-08-19 09:55:00,112.09,112.17,111.93,112.08,6543.0,100.7272,100.7991,100.5834,100.7182,6543.0
2019-08-19 10:00:00,112.06,112.2,111.96,112.18,6575.0,100.7002,100.826,100.6103,100.808,6575.0
2019-08-19 10:05:00,112.18,112.18,111.91,111.91,6315.0,100.808,100.808,100.5654,100.5654,6315.0
2019-08-19 10:10:00,111.91,112.03,111.91,112.02,6041.0,100.5654,100.6733,100.5654,100.6643,6041.0
2019-08-19 10:15:00,112.0,112.06,111.87,111.89,7156.0,100.6463,100.7002,100.5295,100.5474,7156.0
2019-08-19 10:20:00,111.9,112.08,111.9,112.02,6580.0,100.5564,100.7182,100.5564,100.6643,6580.0
2019-08-19 10:25:00,112.0,112.16,111.99,112.12,2964.0,100.6463,100.7901,100.6373,100.7541,2964.0
2019-08-19 10:30:00,112.11,112.11,111.92,112.0,1723.0,100.7451,100.7451,100.5744,100.6463,1723.0
2019-08-19 10:35:00,111.98,112.06,111.96,111.99,3205.0,100.6283,100.7002,100.6103,100.6373,3205.0
2019-08-19 10:40:00,112.05,112.06,111.99,112.06,2000.0,100.6912,100.7002,100.6373,100.7002,2000.0
2019-08-19 10:45:00,112.03,112.12,112.03,112.12,6490.0,100.6733,100.7541,100.6733,100.7541,6490.0
2019-08-19 10:50:00,112.08,112.08,111.98,111.98,2818.0,100.7182,100.7182,100.6283,100.6283,2818.0
2019-08-19 10:55:00,111.98,111.99,111.87,111.87,2400.0,100.6283,100.6373,100.5295,100.5295,2400.0
2019-08-19 11:00:00,111.89,112.0,111.89,111.95,982.0,100.5474,100.6463,100.5474,100.6014,982.0
2019-08-19 11:05:00,111.94,111.94,111.82,111.85,2400.0,100.5924,100.5924,100.4845,100.5115,2400.0
2019-08-19 11:10:00,111.88,111.88,111.78,111.82,1381.0,100.5385,100.5385,100.4486,100.4845,1381.0
2019-08-19 11:15:00,111.84,111.9,111.78,111.86,1633.0,100.5025,100.5564,100.4486,100.5205,1633.0
2019-08-19 11:20:00,111.88,111.92,111.85,111.86,1636.0,100.5385,100.5744,100.5115,100.5205,1636.0
2019-08-19 11:25:00,111.87,111.88,111.81,111.82,1490.0,100.5295,100.5385,100.4756,100.4845,1490.0
2019-08-19 11:30:00,111.74,111.85,111.73,111.8,3459.0,100.4127,100.5115,100.4037,100.4666,3459.0
2019-08-19 11:35:00,111.78,111.79,111.72,111.76,3839.0,100.4486,100.4576,100.3947,100.4306,3839.0
2019-08-19 11:40:00,111.67,111.67,111.59,111.6,1356.0,100.3497,100.3497,100.2779,100.2868,1356.0
2019-08-19 11:45:00,111.59,111.59,111.51,111.56,3258.0,100.2779,100.2779,100.206,100.2509,3258.0
2019-08-19 11:50:00,111.55,111.55,111.46,111.54,1900.0,100.2419,100.2419,100.161,100.2329,1900.0
2019-08-19 11:55:00,111.55,111.62,111.51,111.51,3252.0,100.2419,100.3048,100.206,100.206,3252.0
2019-08-19 12:00:00,111.48,111.57,111.47,111.57,1701.0,100.179,100.2599,100.17,100.2599,1701.0
2019-08-19 12:05:00,111.57,111.58,111.52,111.53,2758.0,100.2599,100.2689,100.215,100.2239,2758.0
2019-08-19 12:10:00,111.53,111.53,111.47,111.47,3172.0,100.2239,100.2239,100.17,100.17,3172.0
2019-08-19 12:15:00,111.45,111.55,111.45,111.55,5598.0,100.152,100.2419,100.152,100.2419,5598.0
2019-08-19 12:20:00,111.57,111.58,111.53,111.53,2701.0,100.2599,100.2689,100.2239,100.2239,2701.0
2019-08-19 12:25:00,111.51,111.54,111.47,111.49,2847.0,100.206,100.2329,100.17,100.188,2847.0
2019-08-19 12:30:00,111.49,111.49,111.36,111.36,2900.0,100.188,100.188,100.0712,100.0712,2900.0
2019-08-19 12:35:00,111.37,111.41,111.36,111.41,3450.0,100.0802,100.1161,100.0712,100.1161,3450.0
2019-08-19 12:40:00,111.44,111.45,111.41,111.42,2122.0,100.1431,100.152,100.1161,100.1251,2122.0
2019-08-19 12:45:00,111.43,111.6,111.42,111.54,4097.0,100.1341,100.2868,100.1251,100.2329,4097.0
2019-08-19 12:50:00,111.52,111.54,111.5,111.52,2703.0,100.215,100.2329,100.197,100.215,2703.0
2019-08-19 12:55:00,111.51,111.55,111.51,111.51,1995.0,100.206,100.2419,100.206,100.206,1995.0
2019-08-19 13:00:00,111.51,111.55,111.48,111.53,1955.0,100.206,100.2419,100.179,100.2239,1955.0
2019-08-19 13:05:00,111.55,111.56,111.47,111.56,7946.0,100.2419,100.2509,100.17,100.2509,7946.0
2019-08-19 13:10:00,111.6,111.63,111.58,111.6,2225.0,100.2868,100.3138,100.2689,100.2868,2225.0
2019-08-19 13:15:00,111.6,111.64,111.57,111.63,2113.0,100.2868,100.3228,100.2599,100.3138,2113.0
2019-08-19 13:20:00,111.64,111.66,111.52,111.52,2954.0,100.3228,100.3408,100.215,100.215,2954.0
2019-08-19 13:25:00,111.52,111.54,111.49,111.52,908.0,100.215,100.2329,100.188,100.215,908.0
2019-08-19 13:30:00,111.51,111.51,111.48,111.5,3344.0,100.206,100.206,100.179,100.197,3344.0
2019-08-19 13:35:00,111.48,111.52,111.47,111.5,1903.0,100.179,100.215,100.17,100.197,1903.0
2019-08-19 13:40:00,111.53,111.55,111.5,111.55,2624.0,100.2239,100.2419,100.197,100.2419,2624.0
2019-08-19 13:45:00,111.53,111.53,111.48,111.51,1600.0,100.2239,100.2239,100.179,100.206,1600.0
2019-08-19 13:50:00,111.5,111.54,111.48,111.51,1899.0,100.197,100.2329,100.179,100.206,1899.0
2019-08-19 13:55:00,111.5,111.55,111.49,111.52,2426.0,100.197,100.2419,100.188,100.215,2426.0
2019-08-19 14:00:00,111.52,111.52,111.48,111.51,1078.0,100.215,100.215,100.179,100.206,1078.0
2019-08-19 14:05:00,111.51,111.52,111.48,111.51,3126.0,100.206,100.215,100.179,100.206,3126.0
2019-08-19 14:10:00,111.51,111.53,111.48,111.48,3246.0,100.206,100.2239,100.179,100.179,3246.0
2019-08-19 14:15:00,111.53,111.57,111.47,111.47,2858.0,100.2239,100.2599,100.17,100.17,2858.0
2019-08-19 14:20:00,111.44,111.45,111.39,111.39,1368.0,100.1431,100.152,100.0981,100.0981,1368.0
2019-08-19 14:25:00,111.4,111.47,111.39,111.47,4255.0,100.1071,100.17,100.0981,100.17,4255.0
2019-08-19 14:30:00,111.47,111.48,111.4,111.47,2340.0,100.17,100.179,100.1071,100.17,2340.0
2019-08-19 14:35:00,111.46,111.53,111.46,111.53,2040.0,100.161,100.2239,100.161,100.2239,2040.0
2019-08-19 14:40:00,111.51,111.59,111.5,111.56,3297.0,100.206,100.2779,100.197,100.2509,3297.0
2019-08-19 14:45:00,111.55,111.57,111.53,111.56,1223.0,100.2419,100.2599,100.2239,100.2509,1223.0
2019-08-19 14:50:00,111.58,111.58,111.55,111.58,2601.0,100.2689,100.2689,100.2419,100.2689,2601.0
2019-08-19 14:55:00,111.57,111.59,111.49,111.49,5808.0,100.2599,100.2779,100.188,100.188,5808.0
2019-08-19 15:00:00,111.5,111.53,111.45,111.46,4410.0,100.197,100.2239,100.152,100.161,4410.0
2019-08-19 15:05:00,111.43,111.44,111.4,111.43,2182.0,100.1341,100.1431,100.1071,100.1341,2182.0
2019-08-19 15:10:00,111.43,111.48,111.37,111.48,3840.0,100.1341,100.179,100.0802,100.179,3840.0
2019-08-19 15:15:00,111.49,111.5,111.43,111.5,4542.0,100.188,100.197,100.1341,100.197,4542.0
2019-08-19 15:20:00,111.47,111.47,111.41,111.41,3231.0,100.17,100.17,100.1161,100.1161,3231.0
2019-08-19 15:25:00,111.44,111.55,111.43,111.48,5656.0,100.1431,100.2419,100.1341,100.179,5656.0
2019-08-19 15:30:00,111.49,111.59,111.49,111.57,5686.0,100.188,100.2779,100.188,100.2599,5686.0
2019-08-19 15:35:00,111.56,111.65,111.54,111.62,7597.0,100.2509,100.3318,100.2329,100.3048,7597.0
2019-08-19 15:40:00,111.62,111.68,111.62,111.65,5796.0,100.3048,100.3587,100.3048,100.3318,5796.0
2019-08-19 15:45:00,111.65,111.69,111.59,111.69,10016.0,100.3318,100.3677,100.2779,100.3677,10016.0
2019-08-19 15:50:00,111.71,111.78,111.7,111.73,21892.0,100.3857,100.4486,100.3767,100.4037,21892.0
2019-08-19 15:55:00,111.74,111.76,111.6,111.62,51373.0,100.4127,100.4306,100.2868,100.3048,51373.0
2019-08-20 09:30:00,111.2,111.2,110.39,110.43,13731.0,99.9274,99.9274,99.1995,99.2354,13731.0
2019-08-20 09:35:00,110.63,110.85,110.5,110.74,3609.0,99.4152,99.6129,99.2984,99.514,3609.0
2019-08-20 09:40:00,110.64,110.64,110.38,110.38,500.0,99.4242,99.4242,99.1905,99.1905,500.0
2019-08-20 09:45:00,110.28,110.43,110.19,110.23,2610.0,99.1007,99.2354,99.0198,99.0557,2610.0
2019-08-20 09:50:00,110.36,110.48,110.12,110.48,3960.0,99.1725,99.2804,98.9569,99.2804,3960.0
2019-08-20 09:55:00,110.42,110.83,110.41,110.83,4300.0,99.2265,99.5949,99.2175,99.5949,4300.0
2019-08-20 10:00:00,110.68,110.68,110.52,110.59,1404.0,99.4601,99.4601,99.3163,99.3792,1404.0
2019-08-20 10:05:00,110.56,110.73,110.44,110.44,2036.0,99.3523,99.505,99.2444,99.2444,2036.0
2019-08-20 10:10:00,110.45,110.56,110.45,110.48,1881.0,99.2534,99.3523,99.2534,99.2804,1881.0
2019-08-20 10:15:00,110.42,110.42,110.26,110.27,2632.0,99.2265,99.2265,99.0827,99.0917,2632.0
2019-08-20 10:20:00,110.37,110.39,110.23,110.23,1938.0,99.1815,99.1995,99.0557,99.0557,1938.0
2019-08-20 10:25:00,110.22,110.37,110.21,110.33,1409.0,99.0467,99.1815,99.0378,99.1456,1409.0
2019-08-20 10:30:00,110.26,110.27,110.13,110.13,1202.0,99.0827,99.0917,98.9659,98.9659,1202.0
2019-08-20 10:35:00,110.09,110.24,110.09,110.15,3009.0,98.9299,99.0647,98.9299,98.9838,3009.0
2019-08-20 10:40:00,110.19,110.41,110.14,110.4,1741.0,99.0198,99.2175,98.9748,99.2085,1741.0
2019-08-20 10:45:00,110.43,110.49,110.37,110.39,2521.0,99.2354,99.2894,99.1815,99.1995,2521.0
2019-08-20 10:50:00,110.39,110.51,110.34,110.47,2349.0,99.1995,99.3073,99.1546,99.2714,2349.0
2019-08-20 10:55:00,110.49,110.53,110.46,110.46,2766.0,99.2894,99.3253,99.2624,99.2624,2766.0
2019-08-20 11:00:00,110.45,110.51,110.39,110.48,2100.0,99.2534,99.3073,99.1995,99.2804,2100.0
2019-08-20 11:05:00,110.49,110.51,110.46,110.49,3153.0,99.2894,99.3073,99.2624,99.2894,3153.0
2019-08-20 11:10:00,110.51,110.75,110.49,110.75,5831.0,99.3073,99.523,99.2894,99.523,5831.0
2019-08-20 11:15:00,110.76,110.92,110.72,110.89,4103.0,99.532,99.6758,99.4961,99.6488,4103.0
2019-08-20 11:20:00,110.91,111.01,110.88,111.01,6551.0,99.6668,99.7567,99.6398,99.7567,6551.0
2019-08-20 11:25:00,111.0,111.12,110.95,110.97,5644.0,99.7477,99.8555,99.7027,99.7207,5644.0
2019-08-20 11:30:00,111.0,111.03,110.9,110.91,2808.0,99.7477,99.7746,99.6578,99.6668,2808.0
2019-08-20 11:35:00,110.9,110.96,110.74,110.77,2551.0,99.6578,99.7117,99.514,99.541,2551.0
2019-08-20 11:40:00,110.76,110.78,110.65,110.68,1500.0,99.532,99.55,99.4331,99.4601,1500.0
2019-08-20 11:45:00,110.69,110.76,110.63,110.72,2079.0,99.4691,99.532,99.4152,99.4961,2079.0
2019-08-20 11:50:00,110.73,110.74,110.52,110.53,5920.0,99.505,99.514,99.3163,99.3253,5920.0
2019-08-20 11:55:00,110.51,110.58,110.51,110.55,838.0,99.3073,99.3702,99.3073,99.3433,838.0
2019-08-20 12:00:00,110.56,110.62,110.56,110.6,1211.0,99.3523,99.4062,99.3523,99.3882,1211.0
2019-08-20 12:05:00,110.58,110.6,110.52,110.58,3104.0,99.3702,99.3882,99.3163,99.3702,3104.0
2019-08-20 12:10:00,110.58,110.63,110.58,110.6,2471.0,99.3702,99.4152,99.3702,99.3882,2471.0
2019-08-20 12:15:00,110.65,110.65,110.62,110.63,902.0,99.4331,99.4331,99.4062,99.4152,902.0
2019-08-20 12:20:00,110.63,110.64,110.55,110.55,1600.0,99.4152,99.4242,99.3433,99.3433,1600.0
2019-08-20 12:25:00,110.55,110.57,110.49,110.49,1402.0,99.3433,99.3613,99.2894,99.2894,1402.0
2019-08-20 12:30:00,110.48,110.52,110.47,110.47,1225.0,99.2804,99.3163,99.2714,99.2714,1225.0
2019-08-20 12:35:00,110.52,110.52,110.45,110.47,1091.0,99.3163,99.3163,99.2534,99.2714,1091.0
2019-08-20 12:40:00,110.46,110.51,110.45,110.51,900.0,99.2624,99.3073,99.2534,99.3073,900.0
2019-08-20 12:45:00,110.49,110.54,110.43,110.43,1512.0,99.2894,99.3343,99.2354,99.2354,1512.0
2019-08-20 12:50:00,110.44,110.53,110.44,110.51,1694.0,99.2444,99.3253,99.2444,99.3073,1694.0
2019-08-20 12:55:00,110.48,110.54,110.48,110.54,1175.0,99.2804,99.3343,99.2804,99.3343,1175.0
2019-08-20 13:00:00,110.58,110.67,110.57,110.64,1900.0,99.3702,99.4511,99.3613,99.4242,1900.0
2019-08-20 13:05:00,110.64,110.64,110.51,110.51,10136.0,99.4242,99.4242,99.3073,99.3073,10136.0
2019-08-20 13:10:00,110.52,110.55,110.48,110.51,1764.0,99.3163,99.3433,99.2804,99.3073,1764.0
2019-08-20 13:15:00,110.45,110.45,110.38,110.45,1200.0,99.2534,99.2534,99.1905,99.2534,1200.0
2019-08-20 13:20:00,110.47,110.47,110.42,110.42,402.0,99.2714,99.2714,99.2265,99.2265,402.0
2019-08-20 13:25:00,110.39,110.39,110.31,110.31,901.0,99.1995,99.1995,99.1276,99.1276,901.0
2019-08-20 13:30:00,110.31,110.31,110.13,110.13,515.0,99.1276,99.1276,98.9659,98.9659,515.0
2019-08-20 13:35:00,110.01,110.1,110.0,110.09,2794.0,98.858,98.9389,98.849,98.9299,2794.0
2019-08-20 13:40:00,110.09,110.17,110.09,110.14,1000.0,98.9299,99.0018,98.9299,98.9748,1000.0
2019-08-20 13:45:00,110.09,110.1,110.02,110.02,800.0,98.9299,98.9389,98.867,98.867,800.0
2019-08-20 13:50:00,109.97,110.2,109.97,110.2,3705.0,98.8221,99.0288,98.8221,99.0288,3705.0
2019-08-20 13:55:00,110.2,110.21,110.04,110.11,3707.0,99.0288,99.0378,98.885,98.9479,3707.0
2019-08-20 14:00:00,110.06,110.06,109.97,109.99,2191.0,98.903,98.903,98.8221,98.8401,2191.0
2019-08-20 14:05:00,110.07,110.09,109.92,109.92,2952.0,98.9119,98.9299,98.7771,98.7771,2952.0
2019-08-20 14:10:00,109.94,109.95,109.85,109.88,1637.0,98.7951,98.8041,98.7142,98.7412,1637.0
2019-08-20 14:15:00,109.89,109.93,109.84,109.92,1879.0,98.7502,98.7861,98.7053,98.7771,1879.0
2019-08-20 14:20:00,109.89,109.89,109.78,109.88,1702.0,98.7502,98.7502,98.6513,98.7412,1702.0
2019-08-20 14:25:00,109.88,109.92,109.84,109.92,742.0,98.7412,98.7771,98.7053,98.7771,742.0
2019-08-20 14:30:00,109.92,110.02,109.89,109.98,2503.0,98.7771,98.867,98.7502,98.8311,2503.0
2019-08-20 14:35:00,110.06,110.08,110.02,110.02,1965.0,98.903,98.9209,98.867,98.867,1965.0
2019-08-20 14:40:00,110.02,110.05,109.91,109.92,3417.0,98.867,98.894,98.7682,98.7771,3417.0
2019-08-20 14:45:00,109.93,110.06,109.92,110.06,1761.0,98.7861,98.903,98.7771,98.903,1761.0
2019-08-20 14:50:00,110.02,110.07,110.0,110.02,1600.0,98.867,98.9119,98.849,98.867,1600.0
2019-08-20 14:55:00,110.05,110.1,110.04,110.1,2989.0,98.894,98.9389,98.885,98.9389,2989.0
2019-08-20 15:00:00,110.09,110.1,109.93,109.95,2500.0,98.9299,98.9389,98.7861,98.8041,2500.0
2019-08-20 15:05:00,109.97,110.04,109.95,109.98,2143.0,98.8221,98.885,98.8041,98.8311,2143.0
2019-08-20 15:10:00,109.95,110.03,109.95,110.0,3308.0,98.8041,98.876,98.8041,98.849,3308.0
2019-08-20 15:15:00,110.02,110.04,109.96,109.99,3730.0,98.867,98.885,98.8131,98.8401,3730.0
2019-08-20 15:20:00,110.02,110.07,110.01,110.07,1200.0,98.867,98.9119,98.858,98.9119,1200.0
2019-08-20 15:25:00,110.07,110.19,110.04,110.18,9481.0,98.9119,99.0198,98.885,99.0108,9481.0
2019-08-20 15:30:00,110.19,110.21,110.1,110.19,4793.0,99.0198,99.0378,98.9389,99.0198,4793.0
2019-08-20 15:35:00,110.16,110.2,110.14,110.17,3766.0,98.9928,99.0288,98.9748,99.0018,3766.0
2019-08-20 15:40:00,110.2,110.42,110.18,110.41,8973.0,99.0288,99.2265,99.0108,99.2175,8973.0
2019-08-20 15:45:00,110.43,110.59,110.41,110.52,21490.0,99.2354,99.3792,99.2175,99.3163,21490.0
2019-08-20 15:50:00,110.49,110.53,110.31,110.37,32048.0,99.2894,99.3253,99.1276,99.1815,32048.0
2019-08-20 15:55:00,110.36,110.36,110.08,110.29,70085.0,99.1725,99.1725,98.9209,99.1096,70085.0
2019-08-21 09:30:00,111.41,111.41,110.92,111.27,15844.0,100.1161,100.1161,99.6758,99.9903,15844.0
2019-08-21 09:35:00,111.37,111.64,111.23,111.6,3817.0,100.0802,100.3228,99.9544,100.2868,3817.0
2019-08-21 09:40:00,111.64,111.83,111.49,111.78,4337.0,100.3228,100.4935,100.188,100.4486,4337.0
2019-08-21 09:45:00,111.84,111.84,111.62,111.72,6659.0,100.5025,100.5025,100.3048,100.3947,6659.0
2019-08-21 09:50:00,111.73,111.76,111.65,111.72,3054.0,100.4037,100.4306,100.3318,100.3947,3054.0
2019-08-21 09:55:00,111.73,111.85,111.68,111.77,3501.0,100.4037,100.5115,100.3587,100.4396,3501.0
2019-08-21 10:00:00,111.66,111.7,111.65,111.66,3506.0,100.3408,100.3767,100.3318,100.3408,3506.0
2019-08-21 10:05:00,111.72,111.73,111.55,111.55,3899.0,100.3947,100.4037,100.2419,100.2419,3899.0
2019-08-21 10:10:00,111.54,111.59,111.5,111.5,3190.0,100.2329,100.2779,100.197,100.197,3190.0
2019-08-21 10:15:00,111.5,111.61,111.4,111.61,2201.0,100.197,100.2958,100.1071,100.2958,2201.0
2019-08-21 10:20:00,111.62,111.78,111.61,111.76,4634.0,100.3048,100.4486,100.2958,100.4306,4634.0
2019-08-21 10:25:00,111.78,111.82,111.75,111.78,3648.0,100.4486,100.4845,100.4216,100.4486,3648.0
2019-08-21 10:30:00,111.78,111.91,111.73,111.75,6227.0,100.4486,100.5654,100.4037,100.4216,6227.0
2019-08-21 10:35:00,111.74,111.74,111.53,111.53,5748.0,100.4127,100.4127,100.2239,100.2239,5748.0
2019-08-21 10:40:00,111.55,111.63,111.44,111.61,3516.0,100.2419,100.3138,100.1431,100.2958,3516.0
2019-08-21 10:45:00,111.58,111.63,111.53,111.61,2539.0,100.2689,100.3138,100.2239,100.2958,2539.0
2019-08-21 10:50:00,111.59,111.69,111.59,111.63,2509.0,100.2779,100.3677,100.2779,100.3138,2509.0
2019-08-21 10:55:00,111.61,111.67,111.38,111.38,3923.0,100.2958,100.3497,100.0891,100.0891,3923.0
2019-08-21 11:00:00,111.39,111.4,111.13,111.13,1554.0,100.0981,100.1071,99.8645,99.8645,1554.0
2019-08-21 11:05:00,111.2,111.23,111.15,111.2,2217.0,99.9274,99.9544,99.8825,99.9274,2217.0
2019-08-21 11:10:00,111.17,111.17,110.97,111.07,3054.0,99.9004,99.9004,99.7207,99.8106,3054.0
2019-08-21 11:15:00,111.09,111.12,111.05,111.1,1942.0,99.8285,99.8555,99.7926,99.8375,1942.0
2019-08-21 11:20:00,111.12,111.13,111.06,111.07,2072.0,99.8555,99.8645,99.8016,99.8106,2072.0
2019-08-21 11:25:00,111.06,111.08,111.01,111.03,2500.0,99.8016,99.8196,99.7567,99.7746,2500.0
2019-08-21 11:30:00,110.98,111.09,110.93,111.09,3140.0,99.7297,99.8285,99.6848,99.8285,3140.0
2019-08-21 11:35:00,111.11,111.2,111.1,111.2,3300.0,99.8465,99.9274,99.8375,99.9274,3300.0
2019-08-21 11:40:00,111.22,111.27,111.2,111.22,2435.0,99.9454,99.9903,99.9274,99.9454,2435.0
2019-08-21 11:45:00,111.24,111.35,111.24,111.29,2727.0,99.9633,100.0622,99.9633,100.0083,2727.0
2019-08-21 11:50:00,111.31,111.31,111.25,111.26,1290.0,100.0262,100.0262,99.9723,99.9813,1290.0
2019-08-21 11:55:00,111.29,111.43,111.28,111.38,2155.0,100.0083,100.1341,99.9993,100.0891,2155.0
2019-08-21 12:00:00,111.37,111.37,111.32,111.32,400.0,100.0802,100.0802,100.0352,100.0352,400.0
2019-08-21 12:05:00,111.31,111.32,111.27,111.28,600.0,100.0262,100.0352,99.9903,99.9993,600.0
2019-08-21 12:10:00,111.3,111.3,111.24,111.24,901.0,100.0173,100.0173,99.9633,99.9633,901.0
2019-08-21 12:15:00,111.23,111.23,111.14,111.15,900.0,99.9544,99.9544,99.8735,99.8825,900.0
2019-08-21 12:20:00,111.14,111.14,110.94,110.98,19937.0,99.8735,99.8735,99.6937,99.7297,19937.0
2019-08-21 12:25:00,111.01,111.03,110.95,111.01,3127.0,99.7567,99.7746,99.7027,99.7567,3127.0
2019-08-21 12:30:00,110.98,111.03,110.98,110.99,1716.0,99.7297,99.7746,99.7297,99.7387,1716.0
2019-08-21 12:35:00,110.95,111.04,110.95,111.04,1400.0,99.7027,99.7836,99.7027,99.7836,1400.0
2019-08-21 12:40:00,111.01,111.01,110.92,110.96,1140.0,99.7567,99.7567,99.6758,99.7117,1140.0
2019-08-21 12:45:00,110.96,110.98,110.93,110.96,1275.0,99.7117,99.7297,99.6848,99.7117,1275.0
2019-08-21 12:50:00,110.98,111.05,110.98,111.02,918.0,99.7297,99.7926,99.7297,99.7656,918.0
2019-08-21 12:55:00,111.07,111.09,110.97,110.98,2040.0,99.8106,99.8285,99.7207,99.7297,2040.0
2019-08-21 13:00:00,110.96,111.05,110.96,111.03,1748.0,99.7117,99.7926,99.7117,99.7746,1748.0
2019-08-21 13:05:00,111.07,111.11,111.07,111.07,800.0,99.8106,99.8465,99.8106,99.8106,800.0
2019-08-21 13:10:00,111.08,111.09,111.05,111.07,2500.0,99.8196,99.8285,99.7926,99.8106,2500.0
2019-08-21 13:15:00,111.05,111.05,110.93,110.99,2400.0,99.7926,99.7926,99.6848,99.7387,2400.0
2019-08-21 13:20:00,111.01,111.03,110.99,111.01,2912.0,99.7567,99.7746,99.7387,99.7567,2912.0
2019-08-21 13:25:00,111.0,111.01,110.96,110.97,2638.0,99.7477,99.7567,99.7117,99.7207,2638.0
2019-08-21 13:30:00,111.0,111.0,110.96,110.96,800.0,99.7477,99.7477,99.7117,99.7117,800.0
2019-08-21 13:35:00,110.95,110.98,110.8,110.82,8749.0,99.7027,99.7297,99.5679,99.5859,8749.0
2019-08-21 13:40:00,110.82,110.82,110.75,110.75,1371.0,99.5859,99.5859,99.523,99.523,1371.0
2019-08-21 13:45:00,110.77,110.83,110.75,110.77,5171.0,99.541,99.5949,99.523,99.541,5171.0
2019-08-21 13:50:00,110.79,110.81,110.78,110.8,1208.0,99.559,99.5769,99.55,99.5679,1208.0
2019-08-21 13:55:00,110.77,110.88,110.76,110.8,5782.0,99.541,99.6398,99.532,99.5679,5782.0
2019-08-21 14:00:00,110.74,110.77,110.5,110.73,6038.0,99.514,99.541,99.2984,99.505,6038.0
2019-08-21 14:05:00,110.78,110.82,110.71,110.71,2167.0,99.55,99.5859,99.4871,99.4871,2167.0
2019-08-21 14:10:00,110.76,110.76,110.66,110.69,2401.0,99.532,99.532,99.4421,99.4691,2401.0
2019-08-21 14:15:00,110.75,110.93,110.75,110.87,2839.0,99.523,99.6848,99.523,99.6308,2839.0
2019-08-21 14:20:00,110.89,110.89,110.8,110.82,1260.0,99.6488,99.6488,99.5679,99.5859,1260.0
2019-08-21 14:25:00,110.79,110.85,110.79,110.82,820.0,99.559,99.6129,99.559,99.5859,820.0
2019-08-21 14:30:00,110.83,110.86,110.71,110.71,2724.0,99.5949,99.6219,99.4871,99.4871,2724.0
2019-08-21 14:35:00,110.76,110.76,110.58,110.58,2081.0,99.532,99.532,99.3702,99.3702,2081.0
2019-08-21 14:40:00,110.63,110.64,110.58,110.59,3589.0,99.4152,99.4242,99.3702,99.3792,3589.0
2019-08-21 14:45:00,110.61,110.61,110.54,110.57,2869.0,99.3972,99.3972,99.3343,99.3613,2869.0
2019-08-21 14:50:00,110.57,110.62,110.54,110.57,2409.0,99.3613,99.4062,99.3343,99.3613,2409.0
2019-08-21 14:55:00,110.58,110.62,110.56,110.61,1723.0,99.3702,99.4062,99.3523,99.3972,1723.0
2019-08-21 15:00:00,110.59,110.7,110.59,110.62,2242.0,99.3792,99.4781,99.3792,99.4062,2242.0
2019-08-21 15:05:00,110.64,110.76,110.63,110.76,2113.0,99.4242,99.532,99.4152,99.532,2113.0
2019-08-21 15:10:00,110.76,110.78,110.7,110.75,2212.0,99.532,99.55,99.4781,99.523,2212.0
2019-08-21 15:15:00,110.75,110.77,110.67,110.75,3739.0,99.523,99.541,99.4511,99.523,3739.0
2019-08-21 15:20:00,110.77,110.77,110.64,110.64,4103.0,99.541,99.541,99.4242,99.4242,4103.0
2019-08-21 15:25:00,110.67,110.72,110.64,110.69,4076.0,99.4511,99.4961,99.4242,99.4691,4076.0
2019-08-21 15:30:00,110.69,110.79,110.66,110.72,5991.0,99.4691,99.559,99.4421,99.4961,5991.0
2019-08-21 15:35:00,110.73,110.73,110.64,110.68,4269.0,99.505,99.505,99.4242,99.4601,4269.0
2019-08-21 15:40:00,110.7,110.7,110.65,110.68,4692.0,99.4781,99.4781,99.4331,99.4601,4692.0
2019-08-21 15:45:00,110.69,110.73,110.66,110.72,8114.0,99.4691,99.505,99.4421,99.4961,8114.0
2019-08-21 15:50:00,110.73,110.81,110.7,110.81,14643.0,99.505,99.5769,99.4781,99.5769,14643.0
2019-08-21 15:55:00,110.83,110.85,110.62,110.72,32460.0,99.5949,99.6129,99.4062,99.4961,32460.0
2019-08-22 09:30:00,110.87,110.88,110.47,110.88,8418.0,99.6308,99.6398,99.2714,99.6398,8418.0
2019-08-22 09:35:00,110.86,111.23,110.86,111.06,1300.0,99.6219,99.9544,99.6219,99.8016,1300.0
2019-08-22 09:40:00,111.16,111.17,110.96,111.0,1192.0,99.8914,99.9004,99.7117,99.7477,1192.0
2019-08-22 09:45:00,110.91,110.99,110.56,110.57,7345.0,99.6668,99.7387,99.3523,99.3613,7345.0
2019-08-22 09:50:00,110.6,110.75,110.57,110.68,1844.0,99.3882,99.523,99.3613,99.4601,1844.0
2019-08-22 09:55:00,110.68,110.77,110.67,110.77,2278.0,99.4601,99.541,99.4511,99.541,2278.0
2019-08-22 10:00:00,110.76,110.76,110.68,110.73,1850.0,99.532,99.532,99.4601,99.505,1850.0
2019-08-22 10:05:00,110.67,110.67,110.47,110.47,896.0,99.4511,99.4511,99.2714,99.2714,896.0
2019-08-22 10:10:00,110.47,110.49,110.41,110.41,2127.0,99.2714,99.2894,99.2175,99.2175,2127.0
2019-08-22 10:15:00,110.35,110.42,110.34,110.38,5911.0,99.1636,99.2265,99.1546,99.1905,5911.0
2019-08-22 10:20:00,110.38,110.39,110.16,110.22,3373.0,99.1905,99.1995,98.9928,99.0467,3373.0
2019-08-22 10:25:00,110.18,110.25,110.1,110.2,8019.0,99.0108,99.0737,98.9389,99.0288,8019.0
2019-08-22 10:30:00,110.18,110.18,109.93,109.95,5987.0,99.0108,99.0108,98.7861,98.8041,5987.0
2019-08-22 10:35:00,109.98,110.1,109.69,109.83,8409.0,98.8311,98.9389,98.5705,98.6963,8409.0
2019-08-22 10:40:00,109.82,109.89,109.68,109.68,1800.0,98.6873,98.7502,98.5615,98.5615,1800.0
2019-08-22 10:45:00,109.67,109.79,109.55,109.79,4895.0,98.5525,98.6603,98.4447,98.6603,4895.0
2019-08-22 10:50:00,109.81,109.88,109.59,109.6,2397.0,98.6783,98.7412,98.4806,98.4896,2397.0
2019-08-22 10:55:00,109.57,109.59,109.48,109.48,1063.0,98.4626,98.4806,98.3818,98.3818,1063.0
2019-08-22 11:00:00,109.7,109.7,109.45,109.49,4565.0,98.5795,98.5795,98.3548,98.3907,4565.0
2019-08-22 11:05:00,109.59,109.9,109.56,109.87,2892.0,98.4806,98.7592,98.4536,98.7322,2892.0
2019-08-22 11:10:00,109.91,109.96,109.84,109.88,3200.0,98.7682,98.8131,98.7053,98.7412,3200.0
2019-08-22 11:15:00,109.9,109.95,109.89,109.9,1924.0,98.7592,98.8041,98.7502,98.7592,1924.0
2019-08-22 11:20:00,109.87,109.92,109.82,109.84,1209.0,98.7322,98.7771,98.6873,98.7053,1209.0
2019-08-22 11:25:00,109.82,109.82,109.58,109.6,1400.0,98.6873,98.6873,98.4716,98.4896,1400.0
2019-08-22 11:30:00,109.72,109.9,109.67,109.9,1065.0,98.5974,98.7592,98.5525,98.7592,1065.0
2019-08-22 11:35:00,109.88,109.94,109.88,109.9,959.0,98.7412,98.7951,98.7412,98.7592,959.0
2019-08-22 11:40:00,109.93,109.93,109.88,109.89,813.0,98.7861,98.7861,98.7412,98.7502,813.0
2019-08-22 11:45:00,109.89,109.89,109.83,109.85,1767.0,98.7502,98.7502,98.6963,98.7142,1767.0
2019-08-22 11:50:00,109.83,109.83,109.74,109.75,600.0,98.6963,98.6963,98.6154,98.6244,600.0
2019-08-22 11:55:00,109.77,109.77,109.69,109.73,1489.0,98.6424,98.6424,98.5705,98.6064,1489.0
2019-08-22 12:00:00,109.81,110.02,109.77,109.98,1300.0,98.6783,98.867,98.6424,98.8311,1300.0
2019-08-22 12:05:00,109.98,110.1,109.95,110.07,1800.0,98.8311,98.9389,98.8041,98.9119,1800.0
2019-08-22 12:10:00,110.05,110.06,109.95,109.97,2155.0,98.894,98.903,98.8041,98.8221,2155.0
2019-08-22 12:15:00,110.01,110.07,110.0,110.05,2160.0,98.858,98.9119,98.849,98.894,2160.0
2019-08-22 12:20:00,110.07,110.07,110.01,110.05,1100.0,98.9119,98.9119,98.858,98.894,1100.0
2019-08-22 12:25:00,110.01,110.01,109.98,110.0,817.0,98.858,98.858,98.8311,98.849,817.0
2019-08-22 12:30:00,110.01,110.09,110.01,110.05,1200.0,98.858,98.9299,98.858,98.894,1200.0
2019-08-22 12:35:00,110.03,110.03,109.99,110.0,1813.0,98.876,98.876,98.8401,98.849,1813.0
2019-08-22 12:40:00,110.03,110.16,110.03,110.16,1526.0,98.876,98.9928,98.876,98.9928,1526.0
2019-08-22 12:45:00,110.15,110.15,110.03,110.07,2069.0,98.9838,98.9838,98.876,98.9119,2069.0
2019-08-22 12:50:00,110.09,110.17,110.07,110.15,1000.0,98.9299,99.0018,98.9119,98.9838,1000.0
2019-08-22 12:55:00,110.13,110.13,110.07,110.07,1610.0,98.9659,98.9659,98.9119,98.9119,1610.0
2019-08-22 13:00:00,110.04,110.07,110.03,110.04,2747.0,98.885,98.9119,98.876,98.885,2747.0
2019-08-22 13:05:00,110.04,110.11,110.04,110.09,1145.0,98.885,98.9479,98.885,98.9299,1145.0
2019-08-22 13:10:00,110.11,110.13,110.11,110.12,800.0,98.9479,98.9659,98.9479,98.9569,800.0
2019-08-22 13:15:00,110.11,110.16,110.11,110.13,1287.0,98.9479,98.9928,98.9479,98.9659,1287.0
2019-08-22 13:20:00,110.12,110.14,110.07,110.11,1573.0,98.9569,98.9748,98.9119,98.9479,1573.0
2019-08-22 13:25:00,110.08,110.08,110.03,110.03,1250.0,98.9209,98.9209,98.876,98.876,1250.0
2019-08-22 13:30:00,110.03,110.07,110.03,110.04,5389.0,98.876,98.9119,98.876,98.885,5389.0
2019-08-22 13:35:00,110.02,110.11,110.02,110.06,2474.0,98.867,98.9479,98.867,98.903,2474.0
2019-08-22 13:40:00,110.11,110.16,110.11,110.13,1402.0,98.9479,98.9928,98.9479,98.9659,1402.0
2019-08-22 13:45:00,110.13,110.15,110.01,110.02,5998.0,98.9659,98.9838,98.858,98.867,5998.0
2019-08-22 13:50:00,109.98,109.98,109.86,109.87,4331.0,98.8311,98.8311,98.7232,98.7322,4331.0
2019-08-22 13:55:00,109.9,109.98,109.89,109.96,1723.0,98.7592,98.8311,98.7502,98.8131,1723.0
2019-08-22 14:00:00,109.98,110.03,109.97,109.98,1727.0,98.8311,98.876,98.8221,98.8311,1727.0
2019-08-22 14:05:00,109.97,109.98,109.86,109.86,4455.0,98.8221,98.8311,98.7232,98.7232,4455.0
2019-08-22 14:10:00,109.82,109.85,109.76,109.76,3395.0,98.6873,98.7142,98.6334,98.6334,3395.0
2019-08-22 14:15:00,109.78,109.8,109.74,109.79,3030.0,98.6513,98.6693,98.6154,98.6603,3030.0
2019-08-22 14:20:00,109.78,109.83,109.78,109.81,2480.0,98.6513,98.6963,98.6513,98.6783,2480.0
2019-08-22 14:25:00,109.86,109.86,109.79,109.79,2684.0,98.7232,98.7232,98.6603,98.6603,2684.0
2019-08-22 14:30:00,109.82,109.89,109.81,109.83,3529.0,98.6873,98.7502,98.6783,98.6963,3529.0
2019-08-22 14:35:00,109.84,109.92,109.83,109.91,1627.0,98.7053,98.7771,98.6963,98.7682,1627.0
2019-08-22 14:40:00,109.93,109.94,109.87,109.94,2652.0,98.7861,98.7951,98.7322,98.7951,2652.0
2019-08-22 14:45:00,109.97,110.02,109.96,109.96,2478.0,98.8221,98.867,98.8131,98.8131,2478.0
2019-08-22 14:50:00,109.96,110.02,109.95,110.01,2980.0,98.8131,98.867,98.8041,98.858,2980.0
2019-08-22 14:55:00,110.0,110.1,109.95,110.09,3633.0,98.849,98.9389,98.8041,98.9299,3633.0
2019-08-22 15:00:00,110.1,110.11,109.99,109.99,4155.0,98.9389,98.9479,98.8401,98.8401,4155.0
2019-08-22 15:05:00,109.99,110.04,109.95,109.98,4757.0,98.8401,98.885,98.8041,98.8311,4757.0
2019-08-22 15:10:00,109.99,109.99,109.87,109.88,6441.0,98.8401,98.8401,98.7322,98.7412,6441.0
2019-08-22 15:15:00,109.91,109.95,109.86,109.92,3196.0,98.7682,98.8041,98.7232,98.7771,3196.0
2019-08-22 15:20:00,109.94,109.96,109.88,109.89,3962.0,98.7951,98.8131,98.7412,98.7502,3962.0
2019-08-22 15:25:00,109.95,109.95,109.88,109.92,3900.0,98.8041,98.8041,98.7412,98.7771,3900.0
2019-08-22 15:30:00,109.93,110.03,109.93,110.01,5327.0,98.7861,98.876,98.7861,98.858,5327.0
2019-08-22 15:35:00,110.02,110.08,110.0,110.0,7777.0,98.867,98.9209,98.849,98.849,7777.0
2019-08-22 15:40:00,110.01,110.07,110.0,110.07,8553.0,98.858,98.9119,98.849,98.9119,8553.0
2019-08-22 15:45:00,110.08,110.17,110.04,110.14,9945.0,98.9209,99.0018,98.885,98.9748,9945.0
2019-08-22 15:50:00,110.13,110.35,110.13,110.35,19054.0,98.9659,99.1636,98.9659,99.1636,19054.0
2019-08-22 15:55:00,110.34,110.34,110.07,110.1,42148.0,99.1546,99.1546,98.9119,98.9389,42148.0
2019-08-23 09:30:00,109.66,109.66,109.16,109.3,10245.0,98.5435,98.5435,98.0942,98.22,10245.0
2019-08-23 09:35:00,109.08,109.08,108.87,108.98,2909.0,98.0223,98.0223,97.8336,97.9324,2909.0
2019-08-23 09:40:00,109.0,109.08,108.96,108.96,2458.0,97.9504,98.0223,97.9145,97.9145,2458.0
2019-08-23 09:45:00,109.11,109.15,108.88,108.88,1750.0,98.0493,98.0852,97.8426,97.8426,1750.0
2019-08-23 09:50:00,108.94,109.22,108.92,109.22,1401.0,97.8965,98.1481,97.8785,98.1481,1401.0
2019-08-23 09:55:00,109.2,109.38,109.19,109.37,915.0,98.1301,98.2919,98.1212,98.2829,915.0
2019-08-23 10:00:00,109.31,109.52,109.11,109.37,8090.0,98.229,98.4177,98.0493,98.2829,8090.0
2019-08-23 10:05:00,109.37,109.52,109.19,109.19,2006.0,98.2829,98.4177,98.1212,98.1212,2006.0
2019-08-23 10:10:00,109.04,109.36,108.89,109.36,1400.0,97.9864,98.2739,97.8516,98.2739,1400.0
2019-08-23 10:15:00,109.37,109.58,109.29,109.58,800.0,98.2829,98.4716,98.211,98.4716,800.0
2019-08-23 10:20:00,109.5,109.53,109.42,109.44,3521.0,98.3997,98.4267,98.3278,98.3458,3521.0
2019-08-23 10:25:00,109.44,109.44,109.21,109.37,5600.0,98.3458,98.3458,98.1391,98.2829,5600.0
2019-08-23 10:30:00,109.34,109.53,109.34,109.47,1302.0,98.2559,98.4267,98.2559,98.3728,1302.0
2019-08-23 10:35:00,109.52,109.79,109.52,109.79,1000.0,98.4177,98.6603,98.4177,98.6603,1000.0
2019-08-23 10:40:00,109.9,109.9,109.7,109.72,2497.0,98.7592,98.7592,98.5795,98.5974,2497.0
2019-08-23 10:45:00,109.69,109.69,109.52,109.55,1935.0,98.5705,98.5705,98.4177,98.4447,1935.0
2019-08-23 10:50:00,109.55,109.88,109.55,109.82,2864.0,98.4447,98.7412,98.4447,98.6873,2864.0
2019-08-23 10:55:00,109.82,109.93,109.5,109.5,5090.0,98.6873,98.7861,98.3997,98.3997,5090.0
2019-08-23 11:00:00,109.54,109.54,108.43,108.44,17134.0,98.4357,98.4357,97.4382,97.4472,17134.0
2019-08-23 11:05:00,108.39,108.55,107.79,107.79,2559.0,97.4022,97.546,96.8631,96.8631,2559.0
2019-08-23 11:10:00,108.09,108.27,108.01,108.03,4890.0,97.1327,97.2944,97.0608,97.0787,4890.0
2019-08-23 11:15:00,108.0,108.24,107.97,108.11,7964.0,97.0518,97.2675,97.0248,97.1506,7964.0
2019-08-23 11:20:00,108.11,108.11,107.82,108.05,7202.0,97.1506,97.1506,96.89,97.0967,7202.0
2019-08-23 11:25:00,107.95,108.07,107.88,107.98,3687.0,97.0069,97.1147,96.9439,97.0338,3687.0
2019-08-23 11:30:00,107.98,107.99,107.86,107.87,2914.0,97.0338,97.0428,96.926,96.935,2914.0
2019-08-23 11:35:00,107.88,107.9,107.75,107.89,3273.0,96.9439,96.9619,96.8271,96.9529,3273.0
2019-08-23 11:40:00,107.88,107.9,107.77,107.84,3757.0,96.9439,96.9619,96.8451,96.908,3757.0
2019-08-23 11:45:00,107.8,107.8,107.64,107.67,2651.0,96.8721,96.8721,96.7283,96.7552,2651.0
2019-08-23 11:50:00,107.65,107.77,107.6,107.6,3165.0,96.7373,96.8451,96.6923,96.6923,3165.0
2019-08-23 11:55:00,107.71,107.71,107.46,107.48,3730.0,96.7912,96.7912,96.5665,96.5845,3730.0
2019-08-23 12:00:00,107.43,107.48,107.34,107.48,4262.0,96.5396,96.5845,96.4587,96.5845,4262.0
2019-08-23 12:05:00,107.43,107.47,107.3,107.46,3463.0,96.5396,96.5755,96.4227,96.5665,3463.0
2019-08-23 12:10:00,107.48,107.56,107.35,107.56,2313.0,96.5845,96.6564,96.4677,96.6564,2313.0
2019-08-23 12:15:00,107.59,107.89,107.59,107.89,3172.0,96.6833,96.9529,96.6833,96.9529,3172.0
2019-08-23 12:20:00,107.86,107.86,107.69,107.69,1995.0,96.926,96.926,96.7732,96.7732,1995.0
2019-08-23 12:25:00,107.63,107.63,107.44,107.5,2778.0,96.7193,96.7193,96.5486,96.6025,2778.0
2019-08-23 12:30:00,107.47,107.63,107.47,107.63,5014.0,96.5755,96.7193,96.5755,96.7193,5014.0
2019-08-23 12:35:00,107.64,107.71,107.61,107.61,2700.0,96.7283,96.7912,96.7013,96.7013,2700.0
2019-08-23 12:40:00,107.66,107.66,107.57,107.6,2000.0,96.7463,96.7463,96.6654,96.6923,2000.0
2019-08-23 12:45:00,107.55,107.55,107.42,107.44,3347.0,96.6474,96.6474,96.5306,96.5486,3347.0
2019-08-23 12:50:00,107.46,107.46,107.31,107.31,4269.0,96.5665,96.5665,96.4317,96.4317,4269.0
2019-08-23 12:55:00,107.3,107.41,107.3,107.34,4350.0,96.4227,96.5216,96.4227,96.4587,4350.0
2019-08-23 13:00:00,107.35,107.44,107.23,107.4,3601.0,96.4677,96.5486,96.3598,96.5126,3601.0
2019-08-23 13:05:00,107.36,107.36,107.24,107.27,3132.0,96.4767,96.4767,96.3688,96.3958,3132.0
2019-08-23 13:10:00,107.31,107.56,107.3,107.54,2813.0,96.4317,96.6564,96.4227,96.6384,2813.0
2019-08-23 13:15:00,107.53,107.53,107.31,107.33,2261.0,96.6294,96.6294,96.4317,96.4497,2261.0
2019-08-23 13:20:00,107.31,107.31,107.16,107.16,1300.0,96.4317,96.4317,96.2969,96.2969,1300.0
2019-08-23 13:25:00,107.19,107.23,107.13,107.22,2228.0,96.3239,96.3598,96.27,96.3509,2228.0
2019-08-23 13:30:00,107.17,107.27,107.14,107.23,2351.0,96.3059,96.3958,96.279,96.3598,2351.0
2019-08-23 13:35:00,107.26,107.4,107.2,107.4,2418.0,96.3868,96.5126,96.3329,96.5126,2418.0
2019-08-23 13:40:00,107.33,107.35,107.24,107.33,1814.0,96.4497,96.4677,96.3688,96.4497,1814.0
2019-08-23 13:45:00,107.36,107.59,107.28,107.55,4595.0,96.4767,96.6833,96.4048,96.6474,4595.0
2019-08-23 13:50:00,107.55,107.65,107.51,107.65,1464.0,96.6474,96.7373,96.6115,96.7373,1464.0
2019-08-23 13:55:00,107.62,107.62,107.49,107.53,1384.0,96.7103,96.7103,96.5935,96.6294,1384.0
2019-08-23 14:00:00,107.44,107.51,107.41,107.41,2100.0,96.5486,96.6115,96.5216,96.5216,2100.0
2019-08-23 14:05:00,107.43,107.46,107.34,107.39,1133.0,96.5396,96.5665,96.4587,96.5036,1133.0
2019-08-23 14:10:00,107.37,107.4,107.3,107.3,2540.0,96.4856,96.5126,96.4227,96.4227,2540.0
2019-08-23 14:15:00,107.34,107.44,107.31,107.31,2100.0,96.4587,96.5486,96.4317,96.4317,2100.0
2019-08-23 14:20:00,107.38,107.4,107.32,107.35,1456.0,96.4946,96.5126,96.4407,96.4677,1456.0
2019-08-23 14:25:00,107.32,107.39,107.25,107.32,1800.0,96.4407,96.5036,96.3778,96.4407,1800.0
2019-08-23 14:30:00,107.34,107.38,107.19,107.2,5298.0,96.4587,96.4946,96.3239,96.3329,5298.0
2019-08-23 14:35:00,107.25,107.26,107.13,107.13,2005.0,96.3778,96.3868,96.27,96.27,2005.0
2019-08-23 14:40:00,107.12,107.23,107.06,107.09,6377.0,96.261,96.3598,96.2071,96.234,6377.0
2019-08-23 14:45:00,107.12,107.12,106.97,107.04,5401.0,96.261,96.261,96.1262,96.1891,5401.0
2019-08-23 14:50:00,107.06,107.16,107.05,107.07,1764.0,96.2071,96.2969,96.1981,96.2161,1764.0
2019-08-23 14:55:00,107.06,107.29,107.06,107.27,4219.0,96.2071,96.4138,96.2071,96.3958,4219.0
2019-08-23 15:00:00,107.25,107.25,107.13,107.25,3560.0,96.3778,96.3778,96.27,96.3778,3560.0
2019-08-23 15:05:00,107.23,107.38,107.16,107.16,5682.0,96.3598,96.4946,96.2969,96.2969,5682.0
2019-08-23 15:10:00,107.16,107.2,106.85,106.97,8612.0,96.2969,96.3329,96.0184,96.1262,8612.0
2019-08-23 15:15:00,106.96,107.12,106.92,107.06,7245.0,96.1172,96.261,96.0813,96.2071,7245.0
2019-08-23 15:20:00,107.08,107.13,106.99,107.03,2600.0,96.225,96.27,96.1442,96.1801,2600.0
2019-08-23 15:25:00,107.04,107.05,106.88,106.91,5367.0,96.1891,96.1981,96.0453,96.0723,5367.0
2019-08-23 15:30:00,106.89,106.96,106.74,106.74,6573.0,96.0543,96.1172,95.9195,95.9195,6573.0
2019-08-23 15:35:00,106.75,106.76,106.65,106.76,10047.0,95.9285,95.9375,95.8386,95.9375,10047.0
2019-08-23 15:40:00,106.75,106.78,106.65,106.67,9600.0,95.9285,95.9555,95.8386,95.8566,9600.0
2019-08-23 15:45:00,106.69,106.83,106.47,106.47,12114.0,95.8746,96.0004,95.6769,95.6769,12114.0
2019-08-23 15:50:00,106.42,106.49,106.1,106.11,22528.0,95.632,95.6949,95.3444,95.3534,22528.0
2019-08-23 15:55:00,106.08,106.6,105.99,106.52,61605.0,95.3264,95.7937,95.2455,95.7218,61605.0
2019-08-26 09:30:00,107.39,108.0,107.39,107.57,13233.0,96.5036,97.0518,96.5036,96.6654,13233.0
2019-08-26 09:35:00,107.55,107.55,107.19,107.25,7413.0,96.6474,96.6474,96.3239,96.3778,7413.0
2019-08-26 09:40:00,107.25,107.31,107.07,107.07,1713.0,96.3778,96.4317,96.2161,96.2161,1713.0
2019-08-26 09:45:00,107.03,107.08,106.75,106.89,5852.0,96.1801,96.225,95.9285,96.0543,5852.0
2019-08-26 09:50:00,106.89,107.04,106.88,106.96,5582.0,96.0543,96.1891,96.0453,96.1172,5582.0
2019-08-26 09:55:00,106.96,107.08,106.92,107.08,3636.0,96.1172,96.225,96.0813,96.225,3636.0
2019-08-26 10:00:00,107.04,107.08,106.91,106.93,3888.0,96.1891,96.225,96.0723,96.0903,3888.0
2019-08-26 10:05:00,106.94,106.97,106.75,106.75,3133.0,96.0992,96.1262,95.9285,95.9285,3133.0
2019-08-26 10:10:00,106.73,106.77,106.55,106.64,4300.0,95.9105,95.9465,95.7488,95.8297,4300.0
2019-08-26 10:15:00,106.57,106.66,106.41,106.55,5370.0,95.7667,95.8476,95.623,95.7488,5370.0
2019-08-26 10:20:00,106.62,106.63,106.54,106.54,1700.0,95.8117,95.8207,95.7398,95.7398,1700.0
2019-08-26 10:25:00,106.59,106.7,106.52,106.63,4686.0,95.7847,95.8836,95.7218,95.8207,4686.0
2019-08-26 10:30:00,106.59,106.7,106.52,106.61,3704.0,95.7847,95.8836,95.7218,95.8027,3704.0
2019-08-26 10:35:00,106.6,106.64,106.5,106.63,5430.0,95.7937,95.8297,95.7038,95.8207,5430.0
2019-08-26 10:40:00,106.64,106.65,106.5,106.63,5040.0,95.8297,95.8386,95.7038,95.8207,5040.0
2019-08-26 10:45:00,106.57,106.73,106.54,106.67,7869.0,95.7667,95.9105,95.7398,95.8566,7869.0
2019-08-26 10:50:00,106.73,106.74,106.64,106.69,5286.0,95.9105,95.9195,95.8297,95.8746,5286.0
2019-08-26 10:55:00,106.63,106.69,106.55,106.63,3219.0,95.8207,95.8746,95.7488,95.8207,3219.0
2019-08-26 11:00:00,106.64,106.87,106.59,106.87,4362.0,95.8297,96.0363,95.7847,96.0363,4362.0
2019-08-26 11:05:00,106.89,106.96,106.83,106.84,5136.0,96.0543,96.1172,96.0004,96.0094,5136.0
2019-08-26 11:10:00,106.83,107.08,106.79,106.97,2128.0,96.0004,96.225,95.9644,96.1262,2128.0
2019-08-26 11:15:00,107.0,107.0,106.76,106.78,4499.0,96.1532,96.1532,95.9375,95.9555,4499.0
2019-08-26 11:20:00,106.81,106.93,106.78,106.93,2300.0,95.9824,96.0903,95.9555,96.0903,2300.0
2019-08-26 11:25:00,106.98,107.05,106.76,106.81,10883.0,96.1352,96.1981,95.9375,95.9824,10883.0
2019-08-26 11:30:00,106.84,106.93,106.8,106.91,1600.0,96.0094,96.0903,95.9734,96.0723,1600.0
2019-08-26 11:35:00,106.88,107.02,106.88,106.99,2997.0,96.0453,96.1711,96.0453,96.1442,2997.0
2019-08-26 11:40:00,106.99,107.0,106.88,106.88,2760.0,96.1442,96.1532,96.0453,96.0453,2760.0
2019-08-26 11:45:00,106.88,106.89,106.8,106.87,2479.0,96.0453,96.0543,95.9734,96.0363,2479.0
2019-08-26 11:50:00,106.89,106.89,106.77,106.82,2330.0,96.0543,96.0543,95.9465,95.9914,2330.0
2019-08-26 11:55:00,106.81,107.01,106.8,107.01,2276.0,95.9824,96.1621,95.9734,96.1621,2276.0
2019-08-26 12:00:00,106.98,106.99,106.94,106.98,1600.0,96.1352,96.1442,96.0992,96.1352,1600.0
2019-08-26 12:05:00,106.98,107.16,106.98,107.15,2000.0,96.1352,96.2969,96.1352,96.288,2000.0
2019-08-26 12:10:00,107.17,107.2,107.06,107.06,9679.0,96.3059,96.3329,96.2071,96.2071,9679.0
2019-08-26 12:15:00,107.05,107.05,106.9,106.93,3855.0,96.1981,96.1981,96.0633,96.0903,3855.0
2019-08-26 12:20:00,106.93,107.18,106.91,107.18,3001.0,96.0903,96.3149,96.0723,96.3149,3001.0
2019-08-26 12:25:00,107.18,107.25,107.16,107.16,3878.0,96.3149,96.3778,96.2969,96.2969,3878.0
2019-08-26 12:30:00,107.18,107.2,107.14,107.17,4472.0,96.3149,96.3329,96.279,96.3059,4472.0
2019-08-26 12:35:00,107.2,107.22,107.17,107.2,2800.0,96.3329,96.3509,96.3059,96.3329,2800.0
2019-08-26 12:40:00,107.19,107.22,107.08,107.17,5462.0,96.3239,96.3509,96.225,96.3059,5462.0
2019-08-26 12:45:00,107.17,107.21,107.14,107.2,2729.0,96.3059,96.3419,96.279,96.3329,2729.0
2019-08-26 12:50:00,107.22,107.26,107.22,107.23,4434.0,96.3509,96.3868,96.3509,96.3598,4434.0
2019-08-26 12:55:00,107.24,107.3,107.21,107.27,4696.0,96.3688,96.4227,96.3419,96.3958,4696.0
2019-08-26 13:00:00,107.29,107.36,107.28,107.32,3122.0,96.4138,96.4767,96.4048,96.4407,3122.0
2019-08-26 13:05:00,107.34,107.44,107.32,107.42,2320.0,96.4587,96.5486,96.4407,96.5306,2320.0
2019-08-26 13:10:00,107.42,107.42,107.25,107.25,4601.0,96.5306,96.5306,96.3778,96.3778,4601.0
2019-08-26 13:15:00,107.25,107.26,107.22,107.23,3225.0,96.3778,96.3868,96.3509,96.3598,3225.0
2019-08-26 13:20:00,107.23,107.31,107.23,107.31,5157.0,96.3598,96.4317,96.3598,96.4317,5157.0
2019-08-26 13:25:00,107.35,107.43,107.34,107.4,5991.0,96.4677,96.5396,96.4587,96.5126,5991.0
2019-08-26 13:30:00,107.39,107.4,107.19,107.29,12768.0,96.5036,96.5126,96.3239,96.4138,12768.0
2019-08-26 13:35:00,107.3,107.36,107.29,107.3,2801.0,96.4227,96.4767,96.4138,96.4227,2801.0
2019-08-26 13:40:00,107.29,107.3,107.21,107.21,6070.0,96.4138,96.4227,96.3419,96.3419,6070.0
2019-08-26 13:45:00,107.18,107.2,107.08,107.09,3890.0,96.3149,96.3329,96.225,96.234,3890.0
2019-08-26 13:50:00,107.11,107.18,107.11,107.16,3820.0,96.252,96.3149,96.252,96.2969,3820.0
2019-08-26 13:55:00,107.13,107.21,107.11,107.16,2364.0,96.27,96.3419,96.252,96.2969,2364.0
2019-08-26 14:00:00,107.18,107.18,106.94,106.97,4856.0,96.3149,96.3149,96.0992,96.1262,4856.0
2019-08-26 14:05:00,106.95,106.98,106.87,106.9,5184.0,96.1082,96.1352,96.0363,96.0633,5184.0
2019-08-26 14:10:00,106.89,106.94,106.84,106.86,6109.0,96.0543,96.0992,96.0094,96.0273,6109.0
2019-08-26 14:15:00,106.88,106.92,106.86,106.87,5218.0,96.0453,96.0813,96.0273,96.0363,5218.0
2019-08-26 14:20:00,106.87,106.93,106.82,106.82,5302.0,96.0363,96.0903,95.9914,95.9914,5302.0
2019-08-26 14:25:00,106.84,106.86,106.79,106.86,3400.0,96.0094,96.0273,95.9644,96.0273,3400.0
2019-08-26 14:30:00,106.85,107.0,106.84,106.93,5455.0,96.0184,96.1532,96.0094,96.0903,5455.0
2019-08-26 14:35:00,106.92,106.93,106.86,106.9,2506.0,96.0813,96.0903,96.0273,96.0633,2506.0
2019-08-26 14:40:00,106.93,106.98,106.91,106.91,4306.0,96.0903,96.1352,96.0723,96.0723,4306.0
2019-08-26 14:45:00,106.94,107.0,106.87,106.89,5530.0,96.0992,96.1532,96.0363,96.0543,5530.0
2019-08-26 14:50:00,106.87,106.9,106.78,106.84,5377.0,96.0363,96.0633,95.9555,96.0094,5377.0
2019-08-26 14:55:00,106.87,106.89,106.78,106.89,7406.0,96.0363,96.0543,95.9555,96.0543,7406.0
2019-08-26 15:00:00,106.9,107.06,106.81,106.81,9590.0,96.0633,96.2071,95.9824,95.9824,9590.0
2019-08-26 15:05:00,106.8,106.8,106.62,106.65,5784.0,95.9734,95.9734,95.8117,95.8386,5784.0
2019-08-26 15:10:00,106.63,106.74,106.63,106.7,4781.0,95.8207,95.9195,95.8207,95.8836,4781.0
2019-08-26 15:15:00,106.69,106.81,106.68,106.76,6305.0,95.8746,95.9824,95.8656,95.9375,6305.0
2019-08-26 15:20:00,106.77,106.78,106.67,106.78,9116.0,95.9465,95.9555,95.8566,95.9555,9116.0
2019-08-26 15:25:00,106.8,106.81,106.74,106.77,7780.0,95.9734,95.9824,95.9195,95.9465,7780.0
2019-08-26 15:30:00,106.78,106.97,106.78,106.83,7966.0,95.9555,96.1262,95.9555,96.0004,7966.0
2019-08-26 15:35:00,106.82,106.86,106.75,106.76,13347.0,95.9914,96.0273,95.9285,95.9375,13347.0
2019-08-26 15:40:00,106.76,106.77,106.65,106.69,12460.0,95.9375,95.9465,95.8386,95.8746,12460.0
2019-08-26 15:45:00,106.69,106.72,106.6,106.66,15352.0,95.8746,95.9015,95.7937,95.8476,15352.0
2019-08-26 15:50:00,106.63,106.9,106.63,106.88,29560.0,95.8207,96.0633,95.8207,96.0453,29560.0
2019-08-26 15:55:00,106.89,107.18,106.71,107.17,105827.0,96.0543,96.3149,95.8926,96.3059,105827.0
2019-08-27 09:30:00,108.16,108.28,107.84,108.01,19762.0,97.1956,97.3034,96.908,97.0608,19762.0
2019-08-27 09:35:00,108.16,108.38,107.97,108.02,6004.0,97.1956,97.3933,97.0248,97.0698,6004.0
2019-08-27 09:40:00,108.01,108.02,107.61,107.74,9574.0,97.0608,97.0698,96.7013,96.8181,9574.0
2019-08-27 09:45:00,107.74,107.99,107.72,107.89,8716.0,96.8181,97.0428,96.8002,96.9529,8716.0
2019-08-27 09:50:00,107.83,107.9,107.67,107.88,5800.0,96.899,96.9619,96.7552,96.9439,5800.0
2019-08-27 09:55:00,107.9,108.11,107.87,108.09,7496.0,96.9619,97.1506,96.935,97.1327,7496.0
2019-08-27 10:00:00,108.09,108.21,108.02,108.03,10244.0,97.1327,97.2405,97.0698,97.0787,10244.0
2019-08-27 10:05:00,108.05,108.1,107.94,107.98,5648.0,97.0967,97.1416,96.9979,97.0338,5648.0
2019-08-27 10:10:00,108.0,108.03,107.88,107.89,9521.0,97.0518,97.0787,96.9439,96.9529,9521.0
2019-08-27 10:15:00,107.92,108.01,107.89,107.98,8209.0,96.9799,97.0608,96.9529,97.0338,8209.0
2019-08-27 10:20:00,107.99,108.19,107.93,108.06,9968.0,97.0428,97.2225,96.9889,97.1057,9968.0
2019-08-27 10:25:00,108.08,108.08,107.95,107.95,4950.0,97.1237,97.1237,97.0069,97.0069,4950.0
2019-08-27 10:30:00,107.96,108.07,107.91,108.03,8436.0,97.0158,97.1147,96.9709,97.0787,8436.0
2019-08-27 10:35:00,108.0,108.03,107.9,107.93,4696.0,97.0518,97.0787,96.9619,96.9889,4696.0
2019-08-27 10:40:00,107.93,107.93,107.83,107.85,3752.0,96.9889,96.9889,96.899,96.917,3752.0
2019-08-27 10:45:00,107.88,107.92,107.67,107.68,5348.0,96.9439,96.9799,96.7552,96.7642,5348.0
2019-08-27 10:50:00,107.68,107.74,107.62,107.72,3100.0,96.7642,96.8181,96.7103,96.8002,3100.0
2019-08-27 10:55:00,107.72,107.76,107.62,107.62,6005.0,96.8002,96.8361,96.7103,96.7103,6005.0
2019-08-27 11:00:00,107.64,107.89,107.63,107.88,7784.0,96.7283,96.9529,96.7193,96.9439,7784.0
2019-08-27 11:05:00,107.88,107.88,107.78,107.84,7601.0,96.9439,96.9439,96.8541,96.908,7601.0
2019-08-27 11:10:00,107.83,107.89,107.74,107.84,22456.0,96.899,96.9529,96.8181,96.908,22456.0
2019-08-27 11:15:00,107.84,107.85,107.58,107.6,7793.0,96.908,96.917,96.6744,96.6923,7793.0
2019-08-27 11:20:00,107.62,107.66,107.51,107.59,7965.0,96.7103,96.7463,96.6115,96.6833,7965.0
2019-08-27 11:25:00,107.6,107.69,107.53,107.57,8452.0,96.6923,96.7732,96.6294,96.6654,8452.0
2019-08-27 11:30:00,107.55,107.63,107.53,107.63,4941.0,96.6474,96.7193,96.6294,96.7193,4941.0
2019-08-27 11:35:00,107.63,107.66,107.61,107.65,4100.0,96.7193,96.7463,96.7013,96.7373,4100.0
2019-08-27 11:40:00,107.62,107.65,107.48,107.51,8051.0,96.7103,96.7373,96.5845,96.6115,8051.0
2019-08-27 11:45:00,107.58,107.6,107.53,107.6,2537.0,96.6744,96.6923,96.6294,96.6923,2537.0
2019-08-27 11:50:00,107.66,107.66,107.55,107.55,2759.0,96.7463,96.7463,96.6474,96.6474,2759.0
2019-08-27 11:55:00,107.59,107.61,107.33,107.38,4200.0,96.6833,96.7013,96.4497,96.4946,4200.0
2019-08-27 12:00:00,107.36,107.46,107.26,107.26,4316.0,96.4767,96.5665,96.3868,96.3868,4316.0
2019-08-27 12:05:00,107.26,107.4,107.19,107.35,3764.0,96.3868,96.5126,96.3239,96.4677,3764.0
2019-08-27 12:10:00,107.38,107.42,107.3,107.33,2800.0,96.4946,96.5306,96.4227,96.4497,2800.0
2019-08-27 12:15:00,107.38,107.4,107.35,107.36,630.0,96.4946,96.5126,96.4677,96.4767,630.0
2019-08-27 12:20:00,107.38,107.53,107.32,107.52,7379.0,96.4946,96.6294,96.4407,96.6204,7379.0
2019-08-27 12:25:00,107.51,107.55,107.43,107.45,5885.0,96.6115,96.6474,96.5396,96.5575,5885.0
2019-08-27 12:30:00,107.43,107.43,107.16,107.2,6050.0,96.5396,96.5396,96.2969,96.3329,6050.0
2019-08-27 12:35:00,107.17,107.23,107.1,107.1,4018.0,96.3059,96.3598,96.243,96.243,4018.0
2019-08-27 12:40:00,107.12,107.27,107.11,107.27,5166.0,96.261,96.3958,96.252,96.3958,5166.0
2019-08-27 12:45:00,107.28,107.31,107.24,107.27,1787.0,96.4048,96.4317,96.3688,96.3958,1787.0
2019-08-27 12:50:00,107.27,107.27,106.99,107.07,5132.0,96.3958,96.3958,96.1442,96.2161,5132.0
2019-08-27 12:55:00,107.11,107.19,107.03,107.06,5053.0,96.252,96.3239,96.1801,96.2071,5053.0
2019-08-27 13:00:00,107.07,107.17,107.01,107.12,4540.0,96.2161,96.3059,96.1621,96.261,4540.0
2019-08-27 13:05:00,107.11,107.14,107.08,107.08,3408.0,96.252,96.279,96.225,96.225,3408.0
2019-08-27 13:10:00,107.09,107.12,107.04,107.06,2975.0,96.234,96.261,96.1891,96.2071,2975.0
2019-08-27 13:15:00,107.04,107.07,106.96,107.05,4881.0,96.1891,96.2161,96.1172,96.1981,4881.0
2019-08-27 13:20:00,107.05,107.12,107.04,107.12,5911.0,96.1981,96.261,96.1891,96.261,5911.0
2019-08-27 13:25:00,107.13,107.18,107.09,107.12,2914.0,96.27,96.3149,96.234,96.261,2914.0
2019-08-27 13:30:00,107.1,107.11,107.04,107.08,6047.0,96.243,96.252,96.1891,96.225,6047.0
2019-08-27 13:35:00,107.1,107.31,107.1,107.26,6948.0,96.243,96.4317,96.243,96.3868,6948.0
2019-08-27 13:40:00,107.27,107.33,107.27,107.31,3037.0,96.3958,96.4497,96.3958,96.4317,3037.0
2019-08-27 13:45:00,107.28,107.33,107.24,107.24,3954.0,96.4048,96.4497,96.3688,96.3688,3954.0
2019-08-27 13:50:00,107.27,107.31,107.25,107.27,4921.0,96.3958,96.4317,96.3778,96.3958,4921.0
2019-08-27 13:55:00,107.27,107.38,107.26,107.37,4398.0,96.3958,96.4946,96.3868,96.4856,4398.0
2019-08-27 14:00:00,107.36,107.44,107.28,107.3,8100.0,96.4767,96.5486,96.4048,96.4227,8100.0
2019-08-27 14:05:00,107.32,107.35,107.24,107.3,4527.0,96.4407,96.4677,96.3688,96.4227,4527.0
2019-08-27 14:10:00,107.31,107.32,107.25,107.29,6339.0,96.4317,96.4407,96.3778,96.4138,6339.0
2019-08-27 14:15:00,107.3,107.39,107.3,107.38,5588.0,96.4227,96.5036,96.4227,96.4946,5588.0
2019-08-27 14:20:00,107.36,107.44,107.36,107.43,4202.0,96.4767,96.5486,96.4767,96.5396,4202.0
2019-08-27 14:25:00,107.43,107.43,107.31,107.34,6119.0,96.5396,96.5396,96.4317,96.4587,6119.0
2019-08-27 14:30:00,107.33,107.37,107.17,107.17,16715.0,96.4497,96.4856,96.3059,96.3059,16715.0
2019-08-27 14:35:00,107.17,107.2,107.1,107.19,11805.0,96.3059,96.3329,96.243,96.3239,11805.0
2019-08-27 14:40:00,107.23,107.35,107.22,107.32,14936.0,96.3598,96.4677,96.3509,96.4407,14936.0
2019-08-27 14:45:00,107.3,107.3,107.1,107.27,11394.0,96.4227,96.4227,96.243,96.3958,11394.0
2019-08-27 14:50:00,107.28,107.34,107.24,107.32,11256.0,96.4048,96.4587,96.3688,96.4407,11256.0
2019-08-27 14:55:00,107.3,107.34,107.28,107.31,12579.0,96.4227,96.4587,96.4048,96.4317,12579.0
2019-08-27 15:00:00,107.32,107.5,107.31,107.43,18089.0,96.4407,96.6025,96.4317,96.5396,18089.0
2019-08-27 15:05:00,107.44,107.45,107.34,107.34,13875.0,96.5486,96.5575,96.4587,96.4587,13875.0
2019-08-27 15:10:00,107.35,107.35,107.21,107.28,8993.0,96.4677,96.4677,96.3419,96.4048,8993.0
2019-08-27 15:15:00,107.29,107.37,107.28,107.34,10349.0,96.4138,96.4856,96.4048,96.4587,10349.0
2019-08-27 15:20:00,107.33,107.33,107.25,107.3,12050.0,96.4497,96.4497,96.3778,96.4227,12050.0
2019-08-27 15:25:00,107.29,107.39,107.28,107.36,11911.0,96.4138,96.5036,96.4048,96.4767,11911.0
2019-08-27 15:30:00,107.37,107.4,107.27,107.33,9903.0,96.4856,96.5126,96.3958,96.4497,9903.0
2019-08-27 15:35:00,107.35,107.45,107.32,107.43,9339.0,96.4677,96.5575,96.4407,96.5396,9339.0
2019-08-27 15:40:00,107.44,107.54,107.4,107.42,24386.0,96.5486,96.6384,96.5126,96.5306,24386.0
2019-08-27 15:45:00,107.41,107.65,107.35,107.54,15729.0,96.5216,96.7373,96.4677,96.6384,15729.0
2019-08-27 15:50:00,107.54,107.55,107.32,107.35,61267.0,96.6384,96.6474,96.4407,96.4677,61267.0
2019-08-27 15:55:00,107.33,107.51,107.18,107.37,101786.0,96.4497,96.6115,96.3149,96.4856,101786.0
2019-08-28 09:30:00,107.08,107.25,106.8,106.9,8876.0,96.225,96.3778,95.9734,96.0633,8876.0
2019-08-28 09:35:00,106.77,107.44,106.76,107.44,7799.0,95.9465,96.5486,95.9375,96.5486,7799.0
2019-08-28 09:40:00,107.45,107.55,107.25,107.55,5645.0,96.5575,96.6474,96.3778,96.6474,5645.0
2019-08-28 09:45:00,107.48,107.65,107.41,107.63,3556.0,96.5845,96.7373,96.5216,96.7193,3556.0
2019-08-28 09:50:00,107.65,107.82,107.65,107.8,4577.0,96.7373,96.89,96.7373,96.8721,4577.0
2019-08-28 09:55:00,107.84,108.08,107.84,108.08,1300.0,96.908,97.1237,96.908,97.1237,1300.0
2019-08-28 10:00:00,108.08,108.26,108.0,108.11,4879.0,97.1237,97.2854,97.0518,97.1506,4879.0
2019-08-28 10:05:00,108.13,108.22,108.0,108.18,6459.0,97.1686,97.2495,97.0518,97.2135,6459.0
2019-08-28 10:10:00,108.25,108.25,108.15,108.2,2025.0,97.2764,97.2764,97.1866,97.2315,2025.0
2019-08-28 10:15:00,108.17,108.28,108.1,108.14,4297.0,97.2046,97.3034,97.1416,97.1776,4297.0
2019-08-28 10:20:00,108.21,108.27,108.15,108.25,2838.0,97.2405,97.2944,97.1866,97.2764,2838.0
2019-08-28 10:25:00,108.25,108.3,108.05,108.06,4464.0,97.2764,97.3214,97.0967,97.1057,4464.0
2019-08-28 10:30:00,108.08,108.23,108.05,108.22,7445.0,97.1237,97.2585,97.0967,97.2495,7445.0
2019-08-28 10:35:00,108.29,108.38,108.25,108.29,1252.0,97.3124,97.3933,97.2764,97.3124,1252.0
2019-08-28 10:40:00,108.27,108.44,108.25,108.39,3456.0,97.2944,97.4472,97.2764,97.4022,3456.0
2019-08-28 10:45:00,108.38,108.67,108.38,108.58,10995.0,97.3933,97.6539,97.3933,97.573,10995.0
2019-08-28 10:50:00,108.63,108.89,108.59,108.8,7162.0,97.6179,97.8516,97.582,97.7707,7162.0
2019-08-28 10:55:00,108.86,108.9,108.79,108.89,9110.0,97.8246,97.8605,97.7617,97.8516,9110.0
2019-08-28 11:00:00,108.9,109.06,108.9,108.98,12266.0,97.8605,98.0043,97.8605,97.9324,12266.0
2019-08-28 11:05:00,109.0,109.07,108.99,109.03,3261.0,97.9504,98.0133,97.9414,97.9774,3261.0
2019-08-28 11:10:00,109.03,109.04,108.91,108.97,5987.0,97.9774,97.9864,97.8695,97.9235,5987.0
2019-08-28 11:15:00,108.99,109.02,108.95,108.95,1934.0,97.9414,97.9684,97.9055,97.9055,1934.0
2019-08-28 11:20:00,108.96,109.1,108.94,109.07,10351.0,97.9145,98.0403,97.8965,98.0133,10351.0
2019-08-28 11:25:00,109.1,109.28,109.07,109.23,9424.0,98.0403,98.202,98.0133,98.1571,9424.0
2019-08-28 11:30:00,109.24,109.25,109.12,109.12,4600.0,98.1661,98.1751,98.0582,98.0582,4600.0
2019-08-28 11:35:00,109.11,109.14,109.01,109.1,2947.0,98.0493,98.0762,97.9594,98.0403,2947.0
2019-08-28 11:40:00,109.11,109.18,109.11,109.14,1500.0,98.0493,98.1122,98.0493,98.0762,1500.0
2019-08-28 11:45:00,109.16,109.2,109.11,109.11,1853.0,98.0942,98.1301,98.0493,98.0493,1853.0
2019-08-28 11:50:00,109.11,109.22,109.11,109.22,5144.0,98.0493,98.1481,98.0493,98.1481,5144.0
2019-08-28 11:55:00,109.2,109.25,109.11,109.19,4237.0,98.1301,98.1751,98.0493,98.1212,4237.0
2019-08-28 12:00:00,109.24,109.3,109.24,109.29,4819.0,98.1661,98.22,98.1661,98.211,4819.0
2019-08-28 12:05:00,109.26,109.27,109.24,109.25,1600.0,98.1841,98.193,98.1661,98.1751,1600.0
2019-08-28 12:10:00,109.26,109.26,109.12,109.12,1152.0,98.1841,98.1841,98.0582,98.0582,1152.0
2019-08-28 12:15:00,109.13,109.17,109.13,109.14,1101.0,98.0672,98.1032,98.0672,98.0762,1101.0
2019-08-28 12:20:00,109.15,109.17,109.1,109.1,1315.0,98.0852,98.1032,98.0403,98.0403,1315.0
2019-08-28 12:25:00,109.06,109.06,108.99,109.02,6587.0,98.0043,98.0043,97.9414,97.9684,6587.0
2019-08-28 12:30:00,109.05,109.08,109.01,109.07,800.0,97.9953,98.0223,97.9594,98.0133,800.0
2019-08-28 12:35:00,109.04,109.05,109.0,109.02,1322.0,97.9864,97.9953,97.9504,97.9684,1322.0
2019-08-28 12:40:00,109.03,109.05,108.98,108.98,2042.0,97.9774,97.9953,97.9324,97.9324,2042.0
2019-08-28 12:45:00,109.02,109.02,108.96,108.96,1005.0,97.9684,97.9684,97.9145,97.9145,1005.0
2019-08-28 12:50:00,108.96,109.1,108.95,109.1,4123.0,97.9145,98.0403,97.9055,98.0403,4123.0
2019-08-28 12:55:00,109.09,109.17,109.04,109.17,4800.0,98.0313,98.1032,97.9864,98.1032,4800.0
2019-08-28 13:00:00,109.16,109.16,109.07,109.07,3013.0,98.0942,98.0942,98.0133,98.0133,3013.0
2019-08-28 13:05:00,109.1,109.1,108.96,108.98,2001.0,98.0403,98.0403,97.9145,97.9324,2001.0
2019-08-28 13:10:00,108.97,108.97,108.81,108.81,2044.0,97.9235,97.9235,97.7797,97.7797,2044.0
2019-08-28 13:15:00,108.81,108.86,108.81,108.86,2806.0,97.7797,97.8246,97.7797,97.8246,2806.0
2019-08-28 13:20:00,108.9,108.92,108.89,108.91,1117.0,97.8605,97.8785,97.8516,97.8695,1117.0
2019-08-28 13:25:00,108.93,109.01,108.93,108.99,2951.0,97.8875,97.9594,97.8875,97.9414,2951.0
2019-08-28 13:30:00,108.97,108.99,108.91,108.99,2452.0,97.9235,97.9414,97.8695,97.9414,2452.0
2019-08-28 13:35:00,108.98,109.05,108.98,109.02,2084.0,97.9324,97.9953,97.9324,97.9684,2084.0
2019-08-28 13:40:00,109.02,109.16,109.01,109.16,18330.0,97.9684,98.0942,97.9594,98.0942,18330.0
2019-08-28 13:45:00,109.13,109.14,109.06,109.06,4120.0,98.0672,98.0762,98.0043,98.0043,4120.0
2019-08-28 13:50:00,109.08,109.16,109.05,109.16,1651.0,98.0223,98.0942,97.9953,98.0942,1651.0
2019-08-28 13:55:00,109.1,109.1,109.04,109.06,2600.0,98.0403,98.0403,97.9864,98.0043,2600.0
2019-08-28 14:00:00,109.05,109.09,109.03,109.03,3476.0,97.9953,98.0313,97.9774,97.9774,3476.0
2019-08-28 14:05:00,109.07,109.09,109.04,109.07,2400.0,98.0133,98.0313,97.9864,98.0133,2400.0
2019-08-28 14:10:00,109.1,109.1,109.05,109.07,2276.0,98.0403,98.0403,97.9953,98.0133,2276.0
2019-08-28 14:15:00,109.08,109.1,109.01,109.02,6331.0,98.0223,98.0403,97.9594,97.9684,6331.0
2019-08-28 14:20:00,109.02,109.03,108.99,109.02,1980.0,97.9684,97.9774,97.9414,97.9684,1980.0
2019-08-28 14:25:00,109.04,109.11,109.03,109.07,4232.0,97.9864,98.0493,97.9774,98.0133,4232.0
2019-08-28 14:30:00,109.07,109.08,109.01,109.05,1800.0,98.0133,98.0223,97.9594,97.9953,1800.0
2019-08-28 14:35:00,109.08,109.09,109.03,109.06,2102.0,98.0223,98.0313,97.9774,98.0043,2102.0
2019-08-28 14:40:00,109.06,109.08,108.96,108.96,3328.0,98.0043,98.0223,97.9145,97.9145,3328.0
2019-08-28 14:45:00,108.95,109.03,108.95,108.98,3625.0,97.9055,97.9774,97.9055,97.9324,3625.0
2019-08-28 14:50:00,109.0,109.03,109.0,109.02,2133.0,97.9504,97.9774,97.9504,97.9684,2133.0
2019-08-28 14:55:00,109.03,109.09,109.03,109.04,2982.0,97.9774,98.0313,97.9774,97.9864,2982.0
2019-08-28 15:00:00,109.04,109.04,108.99,109.0,2616.0,97.9864,97.9864,97.9414,97.9504,2616.0
2019-08-28 15:05:00,109.01,109.02,108.98,109.0,4266.0,97.9594,97.9684,97.9324,97.9504,4266.0
2019-08-28 15:10:00,109.0,109.04,108.96,108.99,4639.0,97.9504,97.9864,97.9145,97.9414,4639.0
2019-08-28 15:15:00,109.01,109.09,108.97,109.08,5133.0,97.9594,98.0313,97.9235,98.0223,5133.0
2019-08-28 15:20:00,109.07,109.07,108.88,108.89,5016.0,98.0133,98.0133,97.8426,97.8516,5016.0
2019-08-28 15:25:00,108.87,108.88,108.82,108.83,3934.0,97.8336,97.8426,97.7887,97.7976,3934.0
2019-08-28 15:30:00,108.8,108.85,108.76,108.76,10777.0,97.7707,97.8156,97.7347,97.7347,10777.0
2019-08-28 15:35:00,108.75,108.89,108.75,108.86,7213.0,97.7258,97.8516,97.7258,97.8246,7213.0
2019-08-28 15:40:00,108.88,108.98,108.85,108.94,8654.0,97.8426,97.9324,97.8156,97.8965,8654.0
2019-08-28 15:45:00,108.95,109.04,108.95,108.99,7729.0,97.9055,97.9864,97.9055,97.9414,7729.0
2019-08-28 15:50:00,109.01,109.06,108.86,108.93,15809.0,97.9594,98.0043,97.8246,97.8875,15809.0
2019-08-28 15:55:00,108.91,109.1,108.89,109.01,41175.0,97.8695,98.0403,97.8516,97.9594,41175.0
2019-08-29 09:30:00,110.39,111.08,110.18,110.82,12442.0,99.1995,99.8196,99.0108,99.5859,12442.0
2019-08-29 09:35:00,110.86,110.93,110.62,110.62,9811.0,99.6219,99.6848,99.4062,99.4062,9811.0
2019-08-29 09:40:00,110.69,110.87,110.57,110.75,5923.0,99.4691,99.6308,99.3613,99.523,5923.0
2019-08-29 09:45:00,110.75,110.82,110.64,110.64,5411.0,99.523,99.5859,99.4242,99.4242,5411.0
2019-08-29 09:50:00,110.7,110.81,110.52,110.75,4952.0,99.4781,99.5769,99.3163,99.523,4952.0
2019-08-29 09:55:00,110.73,110.74,110.59,110.63,2100.0,99.505,99.514,99.3792,99.4152,2100.0
2019-08-29 10:00:00,110.61,110.62,110.4,110.45,12856.0,99.3972,99.4062,99.2085,99.2534,12856.0
2019-08-29 10:05:00,110.42,110.71,110.38,110.67,7451.0,99.2265,99.4871,99.1905,99.4511,7451.0
2019-08-29 10:10:00,110.68,110.7,110.58,110.69,4271.0,99.4601,99.4781,99.3702,99.4691,4271.0
2019-08-29 10:15:00,110.71,110.86,110.64,110.86,7846.0,99.4871,99.6219,99.4242,99.6219,7846.0
2019-08-29 10:20:00,110.8,111.01,110.78,110.85,5916.0,99.5679,99.7567,99.55,99.6129,5916.0
2019-08-29 10:25:00,110.81,110.97,110.81,110.95,5000.0,99.5769,99.7207,99.5769,99.7027,5000.0
2019-08-29 10:30:00,110.92,110.94,110.77,110.83,2189.0,99.6758,99.6937,99.541,99.5949,2189.0
2019-08-29 10:35:00,110.84,110.85,110.07,110.48,14064.0,99.6039,99.6129,98.9119,99.2804,14064.0
2019-08-29 10:40:00,110.51,110.61,110.5,110.59,1939.0,99.3073,99.3972,99.2984,99.3792,1939.0
2019-08-29 10:45:00,110.53,110.53,110.36,110.36,600.0,99.3253,99.3253,99.1725,99.1725,600.0
2019-08-29 10:50:00,110.3,110.4,110.3,110.38,1337.0,99.1186,99.2085,99.1186,99.1905,1337.0
2019-08-29 10:55:00,110.39,110.55,110.36,110.5,13003.0,99.1995,99.3433,99.1725,99.2984,13003.0
2019-08-29 11:00:00,110.53,110.53,110.42,110.46,2465.0,99.3253,99.3253,99.2265,99.2624,2465.0
2019-08-29 11:05:00,110.45,110.54,110.42,110.43,1784.0,99.2534,99.3343,99.2265,99.2354,1784.0
2019-08-29 11:10:00,110.43,110.58,110.4,110.55,2640.0,99.2354,99.3702,99.2085,99.3433,2640.0
2019-08-29 11:15:00,110.58,110.59,110.54,110.57,1355.0,99.3702,99.3792,99.3343,99.3613,1355.0
2019-08-29 11:20:00,110.58,110.58,110.5,110.56,838.0,99.3702,99.3702,99.2984,99.3523,838.0
2019-08-29 11:25:00,110.56,110.59,110.55,110.55,1201.0,99.3523,99.3792,99.3433,99.3433,1201.0
2019-08-29 11:30:00,110.56,110.67,110.55,110.62,2871.0,99.3523,99.4511,99.3433,99.4062,2871.0
2019-08-29 11:35:00,110.67,110.71,110.64,110.68,2388.0,99.4511,99.4871,99.4242,99.4601,2388.0
2019-08-29 11:40:00,110.66,110.67,110.63,110.63,710.0,99.4421,99.4511,99.4152,99.4152,710.0
2019-08-29 11:45:00,110.7,110.77,110.7,110.77,1440.0,99.4781,99.541,99.4781,99.541,1440.0
2019-08-29 11:50:00,110.76,110.76,110.6,110.6,1794.0,99.532,99.532,99.3882,99.3882,1794.0
2019-08-29 11:55:00,110.62,110.73,110.62,110.68,2952.0,99.4062,99.505,99.4062,99.4601,2952.0
2019-08-29 12:00:00,110.71,110.75,110.65,110.7,3622.0,99.4871,99.523,99.4331,99.4781,3622.0
2019-08-29 12:05:00,110.65,110.65,110.56,110.56,1026.0,99.4331,99.4331,99.3523,99.3523,1026.0
2019-08-29 12:10:00,110.61,110.64,110.53,110.53,800.0,99.3972,99.4242,99.3253,99.3253,800.0
2019-08-29 12:15:00,110.56,110.56,110.48,110.49,453.0,99.3523,99.3523,99.2804,99.2894,453.0
2019-08-29 12:20:00,110.5,110.56,110.5,110.53,938.0,99.2984,99.3523,99.2984,99.3253,938.0
2019-08-29 12:25:00,110.54,110.57,110.52,110.52,1770.0,99.3343,99.3613,99.3163,99.3163,1770.0
2019-08-29 12:30:00,110.5,110.5,110.3,110.33,5574.0,99.2984,99.2984,99.1186,99.1456,5574.0
2019-08-29 12:35:00,110.3,110.35,110.26,110.35,900.0,99.1186,99.1636,99.0827,99.1636,900.0
2019-08-29 12:40:00,110.4,110.41,110.38,110.41,1760.0,99.2085,99.2175,99.1905,99.2175,1760.0
2019-08-29 12:45:00,110.44,110.54,110.43,110.54,2963.0,99.2444,99.3343,99.2354,99.3343,2963.0
2019-08-29 12:50:00,110.54,110.56,110.52,110.56,2372.0,99.3343,99.3523,99.3163,99.3523,2372.0
2019-08-29 12:55:00,110.56,110.58,110.55,110.56,1668.0,99.3523,99.3702,99.3433,99.3523,1668.0
2019-08-29 13:00:00,110.57,110.65,110.56,110.64,1591.0,99.3613,99.4331,99.3523,99.4242,1591.0
2019-08-29 13:05:00,110.62,110.64,110.58,110.58,2644.0,99.4062,99.4242,99.3702,99.3702,2644.0
2019-08-29 13:10:00,110.57,110.59,110.54,110.59,300.0,99.3613,99.3792,99.3343,99.3792,300.0
2019-08-29 13:15:00,110.59,110.72,110.58,110.7,2964.0,99.3792,99.4961,99.3702,99.4781,2964.0
2019-08-29 13:20:00,110.7,110.72,110.66,110.72,4127.0,99.4781,99.4961,99.4421,99.4961,4127.0
2019-08-29 13:25:00,110.68,110.74,110.68,110.7,2926.0,99.4601,99.514,99.4601,99.4781,2926.0
2019-08-29 13:30:00,110.72,110.73,110.65,110.67,4369.0,99.4961,99.505,99.4331,99.4511,4369.0
2019-08-29 13:35:00,110.68,110.82,110.68,110.8,3100.0,99.4601,99.5859,99.4601,99.5679,3100.0
2019-08-29 13:40:00,110.77,110.78,110.7,110.72,2544.0,99.541,99.55,99.4781,99.4961,2544.0
2019-08-29 13:45:00,110.7,110.77,110.69,110.75,1911.0,99.4781,99.541,99.4691,99.523,1911.0
2019-08-29 13:50:00,110.75,110.76,110.67,110.71,4004.0,99.523,99.532,99.4511,99.4871,4004.0
2019-08-29 13:55:00,110.75,110.75,110.67,110.72,1032.0,99.523,99.523,99.4511,99.4961,1032.0
2019-08-29 14:00:00,110.74,110.81,110.74,110.79,1544.0,99.514,99.5769,99.514,99.559,1544.0
2019-08-29 14:05:00,110.79,110.81,110.78,110.8,2300.0,99.559,99.5769,99.55,99.5679,2300.0
2019-08-29 14:10:00,110.8,110.8,110.72,110.74,1747.0,99.5679,99.5679,99.4961,99.514,1747.0
2019-08-29 14:15:00,110.72,110.73,110.6,110.6,2730.0,99.4961,99.505,99.3882,99.3882,2730.0
2019-08-29 14:20:00,110.59,110.61,110.56,110.59,1444.0,99.3792,99.3972,99.3523,99.3792,1444.0
2019-08-29 14:25:00,110.61,110.62,110.59,110.59,1261.0,99.3972,99.4062,99.3792,99.3792,1261.0
2019-08-29 14:30:00,110.58,110.61,110.58,110.6,1300.0,99.3702,99.3972,99.3702,99.3882,1300.0
2019-08-29 14:35:00,110.58,110.59,110.55,110.57,1232.0,99.3702,99.3792,99.3433,99.3613,1232.0
2019-08-29 14:40:00,110.57,110.63,110.57,110.6,2000.0,99.3613,99.4152,99.3613,99.3882,2000.0
2019-08-29 14:45:00,110.61,110.65,110.59,110.63,2068.0,99.3972,99.4331,99.3792,99.4152,2068.0
2019-08-29 14:50:00,110.62,110.64,110.6,110.62,1172.0,99.4062,99.4242,99.3882,99.4062,1172.0
2019-08-29 14:55:00,110.64,110.64,110.59,110.61,4875.0,99.4242,99.4242,99.3792,99.3972,4875.0
2019-08-29 15:00:00,110.61,110.62,110.46,110.46,2900.0,99.3972,99.4062,99.2624,99.2624,2900.0
2019-08-29 15:05:00,110.48,110.5,110.38,110.42,5412.0,99.2804,99.2984,99.1905,99.2265,5412.0
2019-08-29 15:10:00,110.41,110.47,110.41,110.47,3603.0,99.2175,99.2714,99.2175,99.2714,3603.0
2019-08-29 15:15:00,110.44,110.46,110.29,110.31,5615.0,99.2444,99.2624,99.1096,99.1276,5615.0
2019-08-29 15:20:00,110.29,110.29,110.17,110.22,2251.0,99.1096,99.1096,99.0018,99.0467,2251.0
2019-08-29 15:25:00,110.2,110.23,110.16,110.16,2200.0,99.0288,99.0557,98.9928,98.9928,2200.0
2019-08-29 15:30:00,110.21,110.24,110.2,110.24,5837.0,99.0378,99.0647,99.0288,99.0647,5837.0
2019-08-29 15:35:00,110.25,110.36,110.22,110.28,13443.0,99.0737,99.1725,99.0467,99.1007,13443.0
2019-08-29 15:40:00,110.28,110.3,110.23,110.23,5463.0,99.1007,99.1186,99.0557,99.0557,5463.0
2019-08-29 15:45:00,110.24,110.28,110.19,110.23,14342.0,99.0647,99.1007,99.0198,99.0557,14342.0
2019-08-29 15:50:00,110.24,110.32,110.2,110.23,17402.0,99.0647,99.1366,99.0288,99.0557,17402.0
2019-08-29 15:55:00,110.23,110.26,110.08,110.16,31858.0,99.0557,99.0827,98.9209,98.9928,31858.0
2019-08-30 09:30:00,111.15,111.4,111.07,111.31,9916.0,99.8825,100.1071,99.8106,100.0262,9916.0
2019-08-30 09:35:00,111.21,111.43,111.21,111.24,2793.0,99.9364,100.1341,99.9364,99.9633,2793.0
2019-08-30 09:40:00,111.13,111.21,111.01,111.02,3174.0,99.8645,99.9364,99.7567,99.7656,3174.0
2019-08-30 09:45:00,110.98,111.03,110.87,110.88,1769.0,99.7297,99.7746,99.6308,99.6398,1769.0
2019-08-30 09:50:00,110.88,110.97,110.76,110.91,2600.0,99.6398,99.7207,99.532,99.6668,2600.0
2019-08-30 09:55:00,110.73,110.85,110.71,110.76,1700.0,99.505,99.6129,99.4871,99.532,1700.0
2019-08-30 10:00:00,110.79,111.15,110.78,111.15,2595.0,99.559,99.8825,99.55,99.8825,2595.0
2019-08-30 10:05:00,111.1,111.46,111.1,111.36,6870.0,99.8375,100.161,99.8375,100.0712,6870.0
2019-08-30 10:10:00,111.38,111.49,111.35,111.36,2938.0,100.0891,100.188,100.0622,100.0712,2938.0
2019-08-30 10:15:00,111.38,111.48,111.38,111.41,2578.0,100.0891,100.179,100.0891,100.1161,2578.0
2019-08-30 10:20:00,111.36,111.37,111.36,111.36,400.0,100.0712,100.0802,100.0712,100.0712,400.0
2019-08-30 10:25:00,111.33,111.37,111.22,111.25,1606.0,100.0442,100.0802,99.9454,99.9723,1606.0
2019-08-30 10:30:00,111.25,111.33,111.22,111.32,2334.0,99.9723,100.0442,99.9454,100.0352,2334.0
2019-08-30 10:35:00,111.29,111.39,111.26,111.29,3441.0,100.0083,100.0981,99.9813,100.0083,3441.0
2019-08-30 10:40:00,111.34,111.34,111.31,111.31,200.0,100.0532,100.0532,100.0262,100.0262,200.0
2019-08-30 10:45:00,111.29,111.29,111.18,111.26,2310.0,100.0083,100.0083,99.9094,99.9813,2310.0
2019-08-30 10:50:00,111.23,111.23,111.08,111.13,2311.0,99.9544,99.9544,99.8196,99.8645,2311.0
2019-08-30 10:55:00,111.13,111.23,111.11,111.17,5148.0,99.8645,99.9544,99.8465,99.9004,5148.0
2019-08-30 11:00:00,111.11,111.11,110.85,110.86,5628.0,99.8465,99.8465,99.6129,99.6219,5628.0
2019-08-30 11:05:00,110.85,110.85,110.71,110.73,2400.0,99.6129,99.6129,99.4871,99.505,2400.0
2019-08-30 11:10:00,110.71,110.78,110.5,110.59,3450.0,99.4871,99.55,99.2984,99.3792,3450.0
2019-08-30 11:15:00,110.59,110.67,110.55,110.63,4755.0,99.3792,99.4511,99.3433,99.4152,4755.0
2019-08-30 11:20:00,110.62,110.69,110.57,110.59,7102.0,99.4062,99.4691,99.3613,99.3792,7102.0
2019-08-30 11:25:00,110.58,110.72,110.58,110.69,7409.0,99.3702,99.4961,99.3702,99.4691,7409.0
2019-08-30 11:30:00,110.67,110.77,110.67,110.75,9926.0,99.4511,99.541,99.4511,99.523,9926.0
2019-08-30 11:35:00,110.75,110.76,110.7,110.72,2304.0,99.523,99.532,99.4781,99.4961,2304.0
2019-08-30 11:40:00,110.73,110.73,110.67,110.69,8506.0,99.505,99.505,99.4511,99.4691,8506.0
2019-08-30 11:45:00,110.69,110.73,110.69,110.71,6458.0,99.4691,99.505,99.4691,99.4871,6458.0
2019-08-30 11:50:00,110.7,110.72,110.65,110.65,2466.0,99.4781,99.4961,99.4331,99.4331,2466.0
2019-08-30 11:55:00,110.66,110.7,110.59,110.59,3609.0,99.4421,99.4781,99.3792,99.3792,3609.0
2019-08-30 12:00:00,110.63,110.66,110.58,110.63,2513.0,99.4152,99.4421,99.3702,99.4152,2513.0
2019-08-30 12:05:00,110.63,110.77,110.63,110.77,7728.0,99.4152,99.541,99.4152,99.541,7728.0
2019-08-30 12:10:00,110.81,111.03,110.76,111.01,1919.0,99.5769,99.7746,99.532,99.7567,1919.0
2019-08-30 12:15:00,111.03,111.09,111.03,111.07,902.0,99.7746,99.8285,99.7746,99.8106,902.0
2019-08-30 12:20:00,111.07,111.15,111.05,111.11,6702.0,99.8106,99.8825,99.7926,99.8465,6702.0
2019-08-30 12:25:00,111.17,111.23,111.15,111.23,3645.0,99.9004,99.9544,99.8825,99.9544,3645.0
2019-08-30 12:30:00,111.23,111.23,111.04,111.16,3619.0,99.9544,99.9544,99.7836,99.8914,3619.0
2019-08-30 12:35:00,111.14,111.18,111.1,111.18,5215.0,99.8735,99.9094,99.8375,99.9094,5215.0
2019-08-30 12:40:00,111.19,111.23,111.16,111.21,2612.0,99.9184,99.9544,99.8914,99.9364,2612.0
2019-08-30 12:45:00,111.2,111.31,111.2,111.3,2166.0,99.9274,100.0262,99.9274,100.0173,2166.0
2019-08-30 12:50:00,111.3,111.45,111.26,111.45,3424.0,100.0173,100.152,99.9813,100.152,3424.0
2019-08-30 12:55:00,111.48,111.5,111.41,111.44,4201.0,100.179,100.197,100.1161,100.1431,4201.0
2019-08-30 13:00:00,111.45,111.47,111.4,111.45,4700.0,100.152,100.17,100.1071,100.152,4700.0
2019-08-30 13:05:00,111.41,111.47,111.39,111.47,2903.0,100.1161,100.17,100.0981,100.17,2903.0
2019-08-30 13:10:00,111.47,111.51,111.42,111.43,5375.0,100.17,100.206,100.1251,100.1341,5375.0
2019-08-30 13:15:00,111.39,111.39,111.27,111.27,2600.0,100.0981,100.0981,99.9903,99.9903,2600.0
2019-08-30 13:20:00,111.27,111.28,111.2,111.2,2299.0,99.9903,99.9993,99.9274,99.9274,2299.0
2019-08-30 13:25:00,111.22,111.26,111.22,111.23,2709.0,99.9454,99.9813,99.9454,99.9544,2709.0
2019-08-30 13:30:00,111.21,111.22,111.15,111.15,2578.0,99.9364,99.9454,99.8825,99.8825,2578.0
2019-08-30 13:35:00,111.14,111.14,110.98,111.0,700.0,99.8735,99.8735,99.7297,99.7477,700.0
2019-08-30 13:40:00,110.98,110.98,110.9,110.9,1600.0,99.7297,99.7297,99.6578,99.6578,1600.0
2019-08-30 13:45:00,110.85,110.89,110.8,110.84,4998.0,99.6129,99.6488,99.5679,99.6039,4998.0
2019-08-30 13:50:00,110.84,110.92,110.83,110.85,4557.0,99.6039,99.6758,99.5949,99.6129,4557.0
2019-08-30 13:55:00,110.87,110.87,110.77,110.79,2289.0,99.6308,99.6308,99.541,99.559,2289.0
2019-08-30 14:00:00,110.8,110.96,110.79,110.95,5031.0,99.5679,99.7117,99.559,99.7027,5031.0
2019-08-30 14:05:00,110.96,110.99,110.94,110.97,1400.0,99.7117,99.7387,99.6937,99.7207,1400.0
2019-08-30 14:10:00,110.98,110.99,110.92,110.94,3388.0,99.7297,99.7387,99.6758,99.6937,3388.0
2019-08-30 14:15:00,110.96,110.98,110.94,110.98,2490.0,99.7117,99.7297,99.6937,99.7297,2490.0
2019-08-30 14:20:00,110.98,110.98,110.9,110.93,6316.0,99.7297,99.7297,99.6578,99.6848,6316.0
2019-08-30 14:25:00,110.93,110.95,110.91,110.95,1927.0,99.6848,99.7027,99.6668,99.7027,1927.0
2019-08-30 14:30:00,110.95,110.97,110.87,110.88,3904.0,99.7027,99.7207,99.6308,99.6398,3904.0
2019-08-30 14:35:00,110.83,110.85,110.72,110.73,2082.0,99.5949,99.6129,99.4961,99.505,2082.0
2019-08-30 14:40:00,110.72,110.75,110.59,110.69,6708.0,99.4961,99.523,99.3792,99.4691,6708.0
2019-08-30 14:45:00,110.68,110.69,110.59,110.64,1720.0,99.4601,99.4691,99.3792,99.4242,1720.0
2019-08-30 14:50:00,110.64,110.65,110.53,110.56,3977.0,99.4242,99.4331,99.3253,99.3523,3977.0
2019-08-30 14:55:00,110.55,110.69,110.55,110.67,3605.0,99.3433,99.4691,99.3433,99.4511,3605.0
2019-08-30 15:00:00,110.68,110.71,110.58,110.68,2919.0,99.4601,99.4871,99.3702,99.4601,2919.0
2019-08-30 15:05:00,110.69,110.71,110.66,110.68,1500.0,99.4691,99.4871,99.4421,99.4601,1500.0
2019-08-30 15:10:00,110.7,110.7,110.55,110.62,3864.0,99.4781,99.4781,99.3433,99.4062,3864.0
2019-08-30 15:15:00,110.65,110.65,110.47,110.5,3500.0,99.4331,99.4331,99.2714,99.2984,3500.0
2019-08-30 15:20:00,110.51,110.6,110.51,110.6,4187.0,99.3073,99.3882,99.3073,99.3882,4187.0
2019-08-30 15:25:00,110.61,110.82,110.6,110.8,4426.0,99.3972,99.5859,99.3882,99.5679,4426.0
2019-08-30 15:30:00,110.84,110.89,110.81,110.84,6799.0,99.6039,99.6488,99.5769,99.6039,6799.0
2019-08-30 15:35:00,110.86,110.86,110.72,110.72,6653.0,99.6219,99.6219,99.4961,99.4961,6653.0
2019-08-30 15:40:00,110.72,110.74,110.63,110.68,6130.0,99.4961,99.514,99.4152,99.4601,6130.0
2019-08-30 15:45:00,110.69,110.87,110.67,110.81,11944.0,99.4691,99.6308,99.4511,99.5769,11944.0
2019-08-30 15:50:00,110.82,111.02,110.82,110.99,21761.0,99.5859,99.7656,99.5859,99.7387,21761.0
2019-08-30 15:55:00,110.99,111.14,110.74,110.75,44969.0,99.7387,99.8735,99.514,99.523,44969.0
2019-09-03 09:30:00,109.78,109.78,108.95,109.63,17630.0,98.6513,98.6513,97.9055,98.5165,17630.0
2019-09-03 09:35:00,109.5,109.54,109.21,109.54,3483.0,98.3997,98.4357,98.1391,98.4357,3483.0
2019-09-03 09:40:00,109.52,110.27,109.48,110.27,5960.0,98.4177,99.0917,98.3818,99.0917,5960.0
2019-09-03 09:45:00,110.23,110.32,110.08,110.14,3842.0,99.0557,99.1366,98.9209,98.9748,3842.0
2019-09-03 09:50:00,110.21,110.48,110.21,110.39,3743.0,99.0378,99.2804,99.0378,99.1995,3743.0
2019-09-03 09:55:00,110.4,110.49,110.28,110.31,2101.0,99.2085,99.2894,99.1007,99.1276,2101.0
2019-09-03 10:00:00,110.27,110.31,109.8,109.8,12699.0,99.0917,99.1276,98.6693,98.6693,12699.0
2019-09-03 10:05:00,109.72,110.0,109.65,110.0,4600.0,98.5974,98.849,98.5345,98.849,4600.0
2019-09-03 10:10:00,109.94,110.17,109.91,110.11,5518.0,98.7951,99.0018,98.7682,98.9479,5518.0
2019-09-03 10:15:00,110.08,110.31,110.08,110.22,5439.0,98.9209,99.1276,98.9209,99.0467,5439.0
2019-09-03 10:20:00,110.25,110.33,110.12,110.17,22521.0,99.0737,99.1456,98.9569,99.0018,22521.0
2019-09-03 10:25:00,110.09,110.14,109.83,110.13,2469.0,98.9299,98.9748,98.6963,98.9659,2469.0
2019-09-03 10:30:00,110.07,110.17,110.0,110.17,6535.0,98.9119,99.0018,98.849,99.0018,6535.0
2019-09-03 10:35:00,110.17,110.29,110.15,110.27,5261.0,99.0018,99.1096,98.9838,99.0917,5261.0
2019-09-03 10:40:00,110.23,110.53,110.23,110.38,6144.0,99.0557,99.3253,99.0557,99.1905,6144.0
2019-09-03 10:45:00,110.39,110.51,110.35,110.45,5562.0,99.1995,99.3073,99.1636,99.2534,5562.0
2019-09-03 10:50:00,110.45,110.61,110.41,110.56,10859.0,99.2534,99.3972,99.2175,99.3523,10859.0
2019-09-03 10:55:00,110.59,110.59,110.45,110.56,4911.0,99.3792,99.3792,99.2534,99.3523,4911.0
2019-09-03 11:00:00,110.59,110.6,110.42,110.44,4144.0,99.3792,99.3882,99.2265,99.2444,4144.0
2019-09-03 11:05:00,110.4,110.54,110.38,110.48,2600.0,99.2085,99.3343,99.1905,99.2804,2600.0
2019-09-03 11:10:00,110.48,110.48,110.16,110.18,4000.0,99.2804,99.2804,98.9928,99.0108,4000.0
2019-09-03 11:15:00,110.17,110.24,110.13,110.22,3450.0,99.0018,99.0647,98.9659,99.0467,3450.0
2019-09-03 11:20:00,110.26,110.36,110.12,110.18,4516.0,99.0827,99.1725,98.9569,99.0108,4516.0
2019-09-03 11:25:00,110.29,110.3,110.06,110.06,6158.0,99.1096,99.1186,98.903,98.903,6158.0
2019-09-03 11:30:00,110.12,110.32,110.09,110.16,2396.0,98.9569,99.1366,98.9299,98.9928,2396.0
2019-09-03 11:35:00,110.2,110.29,110.15,110.28,2544.0,99.0288,99.1096,98.9838,99.1007,2544.0
2019-09-03 11:40:00,110.24,110.24,110.11,110.17,2932.0,99.0647,99.0647,98.9479,99.0018,2932.0
2019-09-03 11:45:00,110.11,110.28,110.07,110.28,1445.0,98.9479,99.1007,98.9119,99.1007,1445.0
2019-09-03 11:50:00,110.24,110.25,110.19,110.25,2209.0,99.0647,99.0737,99.0198,99.0737,2209.0
2019-09-03 11:55:00,110.23,110.24,110.17,110.18,2483.0,99.0557,99.0647,99.0018,99.0108,2483.0
2019-09-03 12:00:00,110.2,110.41,110.18,110.37,7223.0,99.0288,99.2175,99.0108,99.1815,7223.0
2019-09-03 12:05:00,110.36,110.49,110.29,110.29,4001.0,99.1725,99.2894,99.1096,99.1096,4001.0
2019-09-03 12:10:00,110.35,110.35,110.32,110.35,900.0,99.1636,99.1636,99.1366,99.1636,900.0
2019-09-03 12:15:00,110.36,110.41,110.27,110.35,3206.0,99.1725,99.2175,99.0917,99.1636,3206.0
2019-09-03 12:20:00,110.39,110.39,110.3,110.33,2000.0,99.1995,99.1995,99.1186,99.1456,2000.0
2019-09-03 12:25:00,110.35,110.35,110.31,110.35,1600.0,99.1636,99.1636,99.1276,99.1636,1600.0
2019-09-03 12:30:00,110.33,110.33,110.21,110.22,2343.0,99.1456,99.1456,99.0378,99.0467,2343.0
2019-09-03 12:35:00,110.2,110.34,110.2,110.34,1200.0,99.0288,99.1546,99.0288,99.1546,1200.0
2019-09-03 12:40:00,110.36,110.36,110.33,110.33,2300.0,99.1725,99.1725,99.1456,99.1456,2300.0
2019-09-03 12:45:00,110.33,110.42,110.29,110.38,3702.0,99.1456,99.2265,99.1096,99.1905,3702.0
2019-09-03 12:50:00,110.36,110.36,110.23,110.25,3000.0,99.1725,99.1725,99.0557,99.0737,3000.0
2019-09-03 12:55:00,110.27,110.31,110.24,110.31,1849.0,99.0917,99.1276,99.0647,99.1276,1849.0
2019-09-03 13:00:00,110.3,110.38,110.29,110.33,4075.0,99.1186,99.1905,99.1096,99.1456,4075.0
2019-09-03 13:05:00,110.36,110.41,110.34,110.4,5770.0,99.1725,99.2175,99.1546,99.2085,5770.0
2019-09-03 13:10:00,110.41,110.44,110.24,110.28,2050.0,99.2175,99.2444,99.0647,99.1007,2050.0
2019-09-03 13:15:00,110.28,110.32,110.28,110.28,2100.0,99.1007,99.1366,99.1007,99.1007,2100.0
2019-09-03 13:20:00,110.31,110.31,110.22,110.27,1950.0,99.1276,99.1276,99.0467,99.0917,1950.0
2019-09-03 13:25:00,110.28,110.3,110.24,110.27,2521.0,99.1007,99.1186,99.0647,99.0917,2521.0
2019-09-03 13:30:00,110.27,110.28,110.09,110.09,4541.0,99.0917,99.1007,98.9299,98.9299,4541.0
2019-09-03 13:35:00,110.08,110.16,110.08,110.12,4853.0,98.9209,98.9928,98.9209,98.9569,4853.0
2019-09-03 13:40:00,110.1,110.15,110.02,110.06,4306.0,98.9389,98.9838,98.867,98.903,4306.0
2019-09-03 13:45:00,110.08,110.17,110.06,110.15,3213.0,98.9209,99.0018,98.903,98.9838,3213.0
2019-09-03 13:50:00,110.13,110.13,110.06,110.06,2603.0,98.9659,98.9659,98.903,98.903,2603.0
2019-09-03 13:55:00,110.1,110.11,110.07,110.07,1566.0,98.9389,98.9479,98.9119,98.9119,1566.0
2019-09-03 14:00:00,110.07,110.19,110.06,110.17,4300.0,98.9119,99.0198,98.903,99.0018,4300.0
2019-09-03 14:05:00,110.15,110.19,110.13,110.16,3400.0,98.9838,99.0198,98.9659,98.9928,3400.0
2019-09-03 14:10:00,110.17,110.23,110.12,110.2,3002.0,99.0018,99.0557,98.9569,99.0288,3002.0
2019-09-03 14:15:00,110.17,110.17,110.07,110.08,4174.0,99.0018,99.0018,98.9119,98.9209,4174.0
2019-09-03 14:20:00,110.06,110.17,110.06,110.07,3302.0,98.903,99.0018,98.903,98.9119,3302.0
2019-09-03 14:25:00,110.02,110.07,110.0,110.06,4496.0,98.867,98.9119,98.849,98.903,4496.0
2019-09-03 14:30:00,110.05,110.1,110.03,110.07,4000.0,98.894,98.9389,98.876,98.9119,4000.0
2019-09-03 14:35:00,110.07,110.13,110.05,110.09,4305.0,98.9119,98.9659,98.894,98.9299,4305.0
2019-09-03 14:40:00,110.08,110.17,110.08,110.15,5475.0,98.9209,99.0018,98.9209,98.9838,5475.0
2019-09-03 14:45:00,110.12,110.12,110.05,110.1,4139.0,98.9569,98.9569,98.894,98.9389,4139.0
2019-09-03 14:50:00,110.1,110.13,110.03,110.07,4673.0,98.9389,98.9659,98.876,98.9119,4673.0
2019-09-03 14:55:00,110.1,110.18,110.1,110.18,4000.0,98.9389,99.0108,98.9389,99.0108,4000.0
2019-09-03 15:00:00,110.18,110.22,110.13,110.22,8526.0,99.0108,99.0467,98.9659,99.0467,8526.0
2019-09-03 15:05:00,110.23,110.28,110.22,110.28,11971.0,99.0557,99.1007,99.0467,99.1007,11971.0
2019-09-03 15:10:00,110.32,110.35,110.24,110.28,7256.0,99.1366,99.1636,99.0647,99.1007,7256.0
2019-09-03 15:15:00,110.28,110.31,110.26,110.29,5100.0,99.1007,99.1276,99.0827,99.1096,5100.0
2019-09-03 15:20:00,110.3,110.39,110.3,110.34,5573.0,99.1186,99.1995,99.1186,99.1546,5573.0
2019-09-03 15:25:00,110.34,110.37,110.26,110.28,7521.0,99.1546,99.1815,99.0827,99.1007,7521.0
2019-09-03 15:30:00,110.28,110.3,110.14,110.16,8675.0,99.1007,99.1186,98.9748,98.9928,8675.0
2019-09-03 15:35:00,110.15,110.24,110.12,110.2,7598.0,98.9838,99.0647,98.9569,99.0288,7598.0
2019-09-03 15:40:00,110.21,110.29,110.2,110.2,15782.0,99.0378,99.1096,99.0288,99.0288,15782.0
2019-09-03 15:45:00,110.2,110.42,110.2,110.32,29432.0,99.0288,99.2265,99.0288,99.1366,29432.0
2019-09-03 15:50:00,110.35,110.5,110.35,110.43,28573.0,99.1636,99.2984,99.1636,99.2354,28573.0
2019-09-03 15:55:00,110.42,110.44,110.29,110.42,45382.0,99.2265,99.2444,99.1096,99.2265,45382.0
2019-09-04 09:30:00,111.42,111.42,111.42,111.42,11045.0,100.1251,100.1251,100.1251,100.1251,11045.0
2019-09-04 09:35:00,111.45,111.9,111.44,111.56,4694.0,100.152,100.5564,100.1431,100.2509,4694.0
2019-09-04 09:40:00,111.63,111.72,111.37,111.49,3692.0,100.3138,100.3947,100.0802,100.188,3692.0
2019-09-04 09:45:00,111.56,111.83,111.5,111.59,3311.0,100.2509,100.4935,100.197,100.2779,3311.0
2019-09-04 09:50:00,111.45,111.53,111.3,111.52,1800.0,100.152,100.2239,100.0173,100.215,1800.0
2019-09-04 09:55:00,111.49,111.56,111.47,111.55,1201.0,100.188,100.2509,100.17,100.2419,1201.0
2019-09-04 10:00:00,111.57,111.66,111.49,111.55,1200.0,100.2599,100.3408,100.188,100.2419,1200.0
2019-09-04 10:05:00,111.62,111.64,111.46,111.56,2092.0,100.3048,100.3228,100.161,100.2509,2092.0
2019-09-04 10:10:00,111.57,111.57,111.29,111.29,2500.0,100.2599,100.2599,100.0083,100.0083,2500.0
2019-09-04 10:15:00,111.34,111.41,111.3,111.41,1759.0,100.0532,100.1161,100.0173,100.1161,1759.0
2019-09-04 10:20:00,111.4,111.57,111.4,111.52,1500.0,100.1071,100.2599,100.1071,100.215,1500.0
2019-09-04 10:25:00,111.47,111.55,111.44,111.44,2233.0,100.17,100.2419,100.1431,100.1431,2233.0
2019-09-04 10:30:00,111.42,111.46,111.39,111.43,2646.0,100.1251,100.161,100.0981,100.1341,2646.0
2019-09-04 10:35:00,111.41,111.41,111.37,111.38,1200.0,100.1161,100.1161,100.0802,100.0891,1200.0
2019-09-04 10:40:00,111.35,111.35,111.26,111.28,1900.0,100.0622,100.0622,99.9813,99.9993,1900.0
2019-09-04 10:45:00,111.26,111.44,111.25,111.42,1444.0,99.9813,100.1431,99.9723,100.1251,1444.0
2019-09-04 10:50:00,111.44,111.55,111.41,111.51,1799.0,100.1431,100.2419,100.1161,100.206,1799.0
2019-09-04 10:55:00,111.49,111.54,111.45,111.54,1753.0,100.188,100.2329,100.152,100.2329,1753.0
2019-09-04 11:00:00,111.56,111.59,111.54,111.54,2137.0,100.2509,100.2779,100.2329,100.2329,2137.0
2019-09-04 11:05:00,111.51,111.56,111.42,111.47,2200.0,100.206,100.2509,100.1251,100.17,2200.0
2019-09-04 11:10:00,111.46,111.48,111.41,111.46,7984.0,100.161,100.179,100.1161,100.161,7984.0
2019-09-04 11:15:00,111.51,111.6,111.51,111.6,963.0,100.206,100.2868,100.206,100.2868,963.0
2019-09-04 11:20:00,111.54,111.57,111.53,111.53,1124.0,100.2329,100.2599,100.2239,100.2239,1124.0
2019-09-04 11:25:00,111.52,111.56,111.47,111.56,1175.0,100.215,100.2509,100.17,100.2509,1175.0
2019-09-04 11:30:00,111.59,111.64,111.58,111.62,3109.0,100.2779,100.3228,100.2689,100.3048,3109.0
2019-09-04 11:35:00,111.58,111.66,111.57,111.58,1787.0,100.2689,100.3408,100.2599,100.2689,1787.0
2019-09-04 11:40:00,111.61,111.65,111.58,111.58,3351.0,100.2958,100.3318,100.2689,100.2689,3351.0
2019-09-04 11:45:00,111.6,111.6,111.53,111.58,1808.0,100.2868,100.2868,100.2239,100.2689,1808.0
2019-09-04 11:50:00,111.6,111.62,111.54,111.59,900.0,100.2868,100.3048,100.2329,100.2779,900.0
2019-09-04 11:55:00,111.57,111.57,111.5,111.57,900.0,100.2599,100.2599,100.197,100.2599,900.0
2019-09-04 12:00:00,111.56,111.61,111.52,111.52,2028.0,100.2509,100.2958,100.215,100.215,2028.0
2019-09-04 12:05:00,111.51,111.54,111.46,111.54,700.0,100.206,100.2329,100.161,100.2329,700.0
2019-09-04 12:10:00,111.57,111.57,111.54,111.56,1867.0,100.2599,100.2599,100.2329,100.2509,1867.0
2019-09-04 12:15:00,111.52,111.53,111.47,111.5,3700.0,100.215,100.2239,100.17,100.197,3700.0
2019-09-04 12:20:00,111.52,111.59,111.5,111.57,1000.0,100.215,100.2779,100.197,100.2599,1000.0
2019-09-04 12:25:00,111.57,111.57,111.5,111.55,10009.0,100.2599,100.2599,100.197,100.2419,10009.0
2019-09-04 12:30:00,111.6,111.64,111.54,111.56,15600.0,100.2868,100.3228,100.2329,100.2509,15600.0
2019-09-04 12:35:00,111.61,111.61,111.26,111.54,87855.0,100.2958,100.2958,99.9813,100.2329,87855.0
2019-09-04 12:40:00,111.5,111.54,111.31,111.54,33629.0,100.197,100.2329,100.0262,100.2329,33629.0
2019-09-04 12:45:00,111.56,111.6,111.53,111.57,2100.0,100.2509,100.2868,100.2239,100.2599,2100.0
2019-09-04 12:50:00,111.53,111.56,111.52,111.53,2095.0,100.2239,100.2509,100.215,100.2239,2095.0
2019-09-04 12:55:00,111.54,111.57,111.54,111.57,971.0,100.2329,100.2599,100.2329,100.2599,971.0
2019-09-04 13:00:00,111.55,111.59,111.55,111.57,800.0,100.2419,100.2779,100.2419,100.2599,800.0
2019-09-04 13:05:00,111.53,111.55,111.48,111.48,740.0,100.2239,100.2419,100.179,100.179,740.0
2019-09-04 13:10:00,111.51,111.51,111.45,111.45,1100.0,100.206,100.206,100.152,100.152,1100.0
2019-09-04 13:15:00,111.42,111.43,111.39,111.42,1554.0,100.1251,100.1341,100.0981,100.1251,1554.0
2019-09-04 13:20:00,111.42,111.42,111.35,111.37,915.0,100.1251,100.1251,100.0622,100.0802,915.0
2019-09-04 13:25:00,111.36,111.44,111.35,111.44,2039.0,100.0712,100.1431,100.0622,100.1431,2039.0
2019-09-04 13:30:00,111.49,111.54,111.48,111.5,1400.0,100.188,100.2329,100.179,100.197,1400.0
2019-09-04 13:35:00,111.49,111.52,111.46,111.46,2720.0,100.188,100.215,100.161,100.161,2720.0
2019-09-04 13:40:00,111.42,111.42,111.33,111.33,1440.0,100.1251,100.1251,100.0442,100.0442,1440.0
2019-09-04 13:45:00,111.35,111.37,111.31,111.37,1402.0,100.0622,100.0802,100.0262,100.0802,1402.0
2019-09-04 13:50:00,111.36,111.36,111.31,111.34,1200.0,100.0712,100.0712,100.0262,100.0532,1200.0
2019-09-04 13:55:00,111.34,111.39,111.33,111.36,1954.0,100.0532,100.0981,100.0442,100.0712,1954.0
2019-09-04 14:00:00,111.3,111.33,111.3,111.32,3639.0,100.0173,100.0442,100.0173,100.0352,3639.0
2019-09-04 14:05:00,111.3,111.3,111.02,111.05,13871.0,100.0173,100.0173,99.7656,99.7926,13871.0
2019-09-04 14:10:00,111.02,111.02,110.82,110.95,93570.0,99.7656,99.7656,99.5859,99.7027,93570.0
2019-09-04 14:15:00,110.93,111.0,110.82,110.94,5757.0,99.6848,99.7477,99.5859,99.6937,5757.0
2019-09-04 14:20:00,110.95,111.27,110.95,111.18,6861.0,99.7027,99.9903,99.7027,99.9094,6861.0
2019-09-04 14:25:00,111.2,111.56,111.13,111.54,7119.0,99.9274,100.2509,99.8645,100.2329,7119.0
2019-09-04 14:30:00,111.51,111.52,111.39,111.41,2311.0,100.206,100.215,100.0981,100.1161,2311.0
2019-09-04 14:35:00,111.38,111.4,111.22,111.23,1857.0,100.0891,100.1071,99.9454,99.9544,1857.0
2019-09-04 14:40:00,111.25,111.29,111.16,111.26,3719.0,99.9723,100.0083,99.8914,99.9813,3719.0
2019-09-04 14:45:00,111.23,111.3,111.17,111.18,1624.0,99.9544,100.0173,99.9004,99.9094,1624.0
2019-09-04 14:50:00,111.16,111.26,111.14,111.24,3167.0,99.8914,99.9813,99.8735,99.9633,3167.0
2019-09-04 14:55:00,111.27,111.27,111.11,111.18,2727.0,99.9903,99.9903,99.8465,99.9094,2727.0
2019-09-04 15:00:00,111.22,111.22,111.17,111.17,3686.0,99.9454,99.9454,99.9004,99.9004,3686.0
2019-09-04 15:05:00,111.15,111.2,111.14,111.18,3200.0,99.8825,99.9274,99.8735,99.9094,3200.0
2019-09-04 15:10:00,111.18,111.29,111.17,111.29,3012.0,99.9094,100.0083,99.9004,100.0083,3012.0
2019-09-04 15:15:00,111.28,111.28,111.13,111.13,4310.0,99.9993,99.9993,99.8645,99.8645,4310.0
2019-09-04 15:20:00,111.13,111.14,111.07,111.12,3334.0,99.8645,99.8735,99.8106,99.8555,3334.0
2019-09-04 15:25:00,111.11,111.21,111.09,111.17,6451.0,99.8465,99.9364,99.8285,99.9004,6451.0
2019-09-04 15:30:00,111.17,111.24,111.15,111.18,9063.0,99.9004,99.9633,99.8825,99.9094,9063.0
2019-09-04 15:35:00,111.19,111.2,111.12,111.13,6750.0,99.9184,99.9274,99.8555,99.8645,6750.0
2019-09-04 15:40:00,111.14,111.17,111.07,111.16,15283.0,99.8735,99.9004,99.8106,99.8914,15283.0
2019-09-04 15:45:00,111.16,111.36,111.16,111.3,15799.0,99.8914,100.0712,99.8914,100.0173,15799.0
2019-09-04 15:50:00,111.31,111.48,111.3,111.48,26843.0,100.0262,100.179,100.0173,100.179,26843.0
2019-09-04 15:55:00,111.49,111.6,111.45,111.51,49340.0,100.188,100.2868,100.152,100.206,49340.0
2019-09-05 09:30:00,112.91,113.02,112.47,112.94,27124.0,101.464,101.5629,101.0686,101.491,27124.0
2019-09-05 09:35:00,112.95,113.29,112.95,113.29,3763.0,101.5,101.8055,101.5,101.8055,3763.0
2019-09-05 09:40:00,113.32,113.84,113.32,113.67,9346.0,101.8325,102.2998,101.8325,102.147,9346.0
2019-09-05 09:45:00,113.75,113.84,113.56,113.61,11900.0,102.2189,102.2998,102.0482,102.0931,11900.0
2019-09-05 09:50:00,113.58,113.7,113.45,113.46,8849.0,102.0661,102.174,101.9493,101.9583,8849.0
2019-09-05 09:55:00,113.43,113.58,113.3,113.37,19429.0,101.9313,102.0661,101.8145,101.8774,19429.0
2019-09-05 10:00:00,113.38,113.59,113.31,113.56,7113.0,101.8864,102.0751,101.8235,102.0482,7113.0
2019-09-05 10:05:00,113.59,113.92,113.56,113.71,15023.0,102.0751,102.3717,102.0482,102.1829,15023.0
2019-09-05 10:10:00,113.71,113.76,113.66,113.72,2607.0,102.1829,102.2279,102.138,102.1919,2607.0
2019-09-05 10:15:00,113.77,114.13,113.77,114.13,7484.0,102.2369,102.5604,102.2369,102.5604,7484.0
2019-09-05 10:20:00,114.07,114.18,114.05,114.05,7419.0,102.5065,102.6053,102.4885,102.4885,7419.0
2019-09-05 10:25:00,114.06,114.11,113.87,113.94,11606.0,102.4975,102.5424,102.3267,102.3896,11606.0
2019-09-05 10:30:00,113.94,114.02,113.89,114.02,5412.0,102.3896,102.4615,102.3447,102.4615,5412.0
2019-09-05 10:35:00,114.0,114.09,113.93,114.0,11914.0,102.4436,102.5244,102.3806,102.4436,11914.0
2019-09-05 10:40:00,113.99,114.15,113.99,114.08,5308.0,102.4346,102.5783,102.4346,102.5154,5308.0
2019-09-05 10:45:00,114.1,114.12,113.93,113.95,3940.0,102.5334,102.5514,102.3806,102.3986,3940.0
2019-09-05 10:50:00,113.95,114.03,113.95,114.03,2356.0,102.3986,102.4705,102.3986,102.4705,2356.0
2019-09-05 10:55:00,114.04,114.06,113.93,114.06,8142.0,102.4795,102.4975,102.3806,102.4975,8142.0
2019-09-05 11:00:00,114.06,114.15,113.81,113.97,7663.0,102.4975,102.5783,102.2728,102.4166,7663.0
2019-09-05 11:05:00,114.05,114.13,113.89,113.95,4238.0,102.4885,102.5604,102.3447,102.3986,4238.0
2019-09-05 11:10:00,113.95,113.95,113.84,113.88,6336.0,102.3986,102.3986,102.2998,102.3357,6336.0
2019-09-05 11:15:00,113.83,113.88,113.82,113.87,3211.0,102.2908,102.3357,102.2818,102.3267,3211.0
2019-09-05 11:20:00,113.85,113.93,113.85,113.9,3000.0,102.3088,102.3806,102.3088,102.3537,3000.0
2019-09-05 11:25:00,113.9,114.01,113.88,114.01,5670.0,102.3537,102.4525,102.3357,102.4525,5670.0
2019-09-05 11:30:00,113.98,113.98,113.9,113.97,5382.0,102.4256,102.4256,102.3537,102.4166,5382.0
2019-09-05 11:35:00,113.97,114.04,113.89,113.9,5060.0,102.4166,102.4795,102.3447,102.3537,5060.0
2019-09-05 11:40:00,113.96,114.11,113.9,113.94,6147.0,102.4076,102.5424,102.3537,102.3896,6147.0
2019-09-05 11:45:00,113.91,113.95,113.88,113.94,3900.0,102.3627,102.3986,102.3357,102.3896,3900.0
2019-09-05 11:50:00,113.93,113.97,113.91,113.96,4453.0,102.3806,102.4166,102.3627,102.4076,4453.0
2019-09-05 11:55:00,113.94,113.96,113.89,113.94,2477.0,102.3896,102.4076,102.3447,102.3896,2477.0
2019-09-05 12:00:00,113.9,113.93,113.84,113.88,5387.0,102.3537,102.3806,102.2998,102.3357,5387.0
2019-09-05 12:05:00,113.88,113.89,113.85,113.86,4250.0,102.3357,102.3447,102.3088,102.3177,4250.0
2019-09-05 12:10:00,113.86,113.92,113.84,113.86,3962.0,102.3177,102.3717,102.2998,102.3177,3962.0
2019-09-05 12:15:00,113.88,113.88,113.73,113.81,5254.0,102.3357,102.3357,102.2009,102.2728,5254.0
2019-09-05 12:20:00,113.8,113.82,113.62,113.74,6700.0,102.2638,102.2818,102.1021,102.2099,6700.0
2019-09-05 12:25:00,113.74,113.78,113.72,113.78,6615.0,102.2099,102.2459,102.1919,102.2459,6615.0
2019-09-05 12:30:00,113.76,113.82,113.7,113.82,5015.0,102.2279,102.2818,102.174,102.2818,5015.0
2019-09-05 12:35:00,113.84,113.85,113.75,113.85,4000.0,102.2998,102.3088,102.2189,102.3088,4000.0
2019-09-05 12:40:00,113.87,113.97,113.87,113.95,5127.0,102.3267,102.4166,102.3267,102.3986,5127.0
2019-09-05 12:45:00,113.96,113.99,113.85,113.85,4173.0,102.4076,102.4346,102.3088,102.3088,4173.0
2019-09-05 12:50:00,113.83,113.85,113.75,113.75,1500.0,102.2908,102.3088,102.2189,102.2189,1500.0
2019-09-05 12:55:00,113.77,113.84,113.76,113.81,4214.0,102.2369,102.2998,102.2279,102.2728,4214.0
2019-09-05 13:00:00,113.78,113.99,113.78,113.83,3715.0,102.2459,102.4346,102.2459,102.2908,3715.0
2019-09-05 13:05:00,113.79,113.79,113.69,113.71,2897.0,102.2548,102.2548,102.165,102.1829,2897.0
2019-09-05 13:10:00,113.69,113.72,113.64,113.64,2000.0,102.165,102.1919,102.12,102.12,2000.0
2019-09-05 13:15:00,113.68,113.68,113.62,113.65,2395.0,102.156,102.156,102.1021,102.129,2395.0
2019-09-05 13:20:00,113.64,113.71,113.62,113.7,1602.0,102.12,102.1829,102.1021,102.174,1602.0
2019-09-05 13:25:00,113.66,113.74,113.64,113.73,7854.0,102.138,102.2099,102.12,102.2009,7854.0
2019-09-05 13:30:00,113.71,113.75,113.71,113.71,2353.0,102.1829,102.2189,102.1829,102.1829,2353.0
2019-09-05 13:35:00,113.69,113.7,113.63,113.63,2713.0,102.165,102.174,102.1111,102.1111,2713.0
2019-09-05 13:40:00,113.59,113.59,113.52,113.56,2733.0,102.0751,102.0751,102.0122,102.0482,2733.0
2019-09-05 13:45:00,113.56,113.71,113.56,113.62,5390.0,102.0482,102.1829,102.0482,102.1021,5390.0
2019-09-05 13:50:00,113.63,113.65,113.63,113.64,1300.0,102.1111,102.129,102.1111,102.12,1300.0
2019-09-05 13:55:00,113.65,113.65,113.61,113.61,2311.0,102.129,102.129,102.0931,102.0931,2311.0
2019-09-05 14:00:00,113.63,113.63,113.52,113.52,4443.0,102.1111,102.1111,102.0122,102.0122,4443.0
2019-09-05 14:05:00,113.51,113.54,113.47,113.49,2301.0,102.0032,102.0302,101.9673,101.9853,2301.0
2019-09-05 14:10:00,113.49,113.49,113.41,113.42,3403.0,101.9853,101.9853,101.9134,101.9223,3403.0
2019-09-05 14:15:00,113.44,113.46,113.4,113.43,4005.0,101.9403,101.9583,101.9044,101.9313,4005.0
2019-09-05 14:20:00,113.39,113.39,113.29,113.3,3547.0,101.8954,101.8954,101.8055,101.8145,3547.0
2019-09-05 14:25:00,113.32,113.33,113.31,113.32,1700.0,101.8325,101.8415,101.8235,101.8325,1700.0
2019-09-05 14:30:00,113.34,113.37,113.31,113.33,3202.0,101.8505,101.8774,101.8235,101.8415,3202.0
2019-09-05 14:35:00,113.31,113.35,113.27,113.33,2800.0,101.8235,101.8594,101.7876,101.8415,2800.0
2019-09-05 14:40:00,113.32,113.37,113.29,113.37,2259.0,101.8325,101.8774,101.8055,101.8774,2259.0
2019-09-05 14:45:00,113.37,113.47,113.37,113.47,2700.0,101.8774,101.9673,101.8774,101.9673,2700.0
2019-09-05 14:50:00,113.49,113.57,113.48,113.54,3622.0,101.9853,102.0571,101.9763,102.0302,3622.0
2019-09-05 14:55:00,113.53,113.64,113.52,113.64,2812.0,102.0212,102.12,102.0122,102.12,2812.0
2019-09-05 15:00:00,113.63,113.7,113.55,113.55,3407.0,102.1111,102.174,102.0392,102.0392,3407.0
2019-09-05 15:05:00,113.58,113.6,113.54,113.58,2900.0,102.0661,102.0841,102.0302,102.0661,2900.0
2019-09-05 15:10:00,113.57,113.63,113.55,113.63,3721.0,102.0571,102.1111,102.0392,102.1111,3721.0
2019-09-05 15:15:00,113.64,113.66,113.56,113.66,11000.0,102.12,102.138,102.0482,102.138,11000.0
2019-09-05 15:20:00,113.66,113.77,113.64,113.77,13823.0,102.138,102.2369,102.12,102.2369,13823.0
2019-09-05 15:25:00,113.76,113.91,113.75,113.91,10209.0,102.2279,102.3627,102.2189,102.3627,10209.0
2019-09-05 15:30:00,113.9,114.0,113.88,113.98,10013.0,102.3537,102.4436,102.3357,102.4256,10013.0
2019-09-05 15:35:00,113.98,113.99,113.86,113.87,14457.0,102.4256,102.4346,102.3177,102.3267,14457.0
2019-09-05 15:40:00,113.87,113.98,113.82,113.91,14212.0,102.3267,102.4256,102.2818,102.3627,14212.0
2019-09-05 15:45:00,113.92,113.96,113.6,113.61,37850.0,102.3717,102.4076,102.0841,102.0931,37850.0
2019-09-05 15:50:00,113.59,113.61,113.44,113.49,61002.0,102.0751,102.0931,101.9403,101.9853,61002.0
2019-09-05 15:55:00,113.51,113.53,113.3,113.35,35969.0,102.0032,102.0212,101.8145,101.8594,35969.0
2019-09-06 09:30:00,114.2,114.34,114.07,114.09,19903.0,102.6233,102.7491,102.5065,102.5244,19903.0
2019-09-06 09:35:00,114.09,114.09,113.72,113.89,8698.0,102.5244,102.5244,102.1919,102.3447,8698.0
2019-09-06 09:40:00,114.0,114.02,113.76,113.76,3889.0,102.4436,102.4615,102.2279,102.2279,3889.0
2019-09-06 09:45:00,113.8,113.98,113.77,113.98,3950.0,102.2638,102.4256,102.2369,102.4256,3950.0
2019-09-06 09:50:00,114.03,114.08,113.95,114.08,1915.0,102.4705,102.5154,102.3986,102.5154,1915.0
2019-09-06 09:55:00,114.1,114.39,114.1,114.39,2595.0,102.5334,102.794,102.5334,102.794,2595.0
2019-09-06 10:00:00,114.39,114.56,114.39,114.46,3407.0,102.794,102.9468,102.794,102.8569,3407.0
2019-09-06 10:05:00,114.55,114.66,114.46,114.54,6106.0,102.9378,103.0366,102.8569,102.9288,6106.0
2019-09-06 10:10:00,114.59,114.72,114.55,114.72,2417.0,102.9737,103.0906,102.9378,103.0906,2417.0
2019-09-06 10:15:00,114.79,114.86,114.63,114.63,6838.0,103.1535,103.2164,103.0097,103.0097,6838.0
2019-09-06 10:20:00,114.62,114.66,114.47,114.48,8500.0,103.0007,103.0366,102.8659,102.8749,8500.0
2019-09-06 10:25:00,114.46,114.55,114.4,114.55,4767.0,102.8569,102.9378,102.803,102.9378,4767.0
2019-09-06 10:30:00,114.54,114.68,114.51,114.66,8329.0,102.9288,103.0546,102.9019,103.0366,8329.0
2019-09-06 10:35:00,114.65,114.7,114.57,114.59,5216.0,103.0277,103.0726,102.9558,102.9737,5216.0
2019-09-06 10:40:00,114.6,114.74,114.59,114.74,2900.0,102.9827,103.1085,102.9737,103.1085,2900.0
2019-09-06 10:45:00,114.75,114.93,114.74,114.77,9526.0,103.1175,103.2793,103.1085,103.1355,9526.0
2019-09-06 10:50:00,114.79,114.85,114.74,114.8,2926.0,103.1535,103.2074,103.1085,103.1625,2926.0
2019-09-06 10:55:00,114.78,114.83,114.71,114.83,4513.0,103.1445,103.1894,103.0816,103.1894,4513.0
2019-09-06 11:00:00,114.84,114.9,114.8,114.82,4901.0,103.1984,103.2523,103.1625,103.1804,4901.0
2019-09-06 11:05:00,114.79,114.84,114.78,114.83,3244.0,103.1535,103.1984,103.1445,103.1894,3244.0
2019-09-06 11:10:00,114.83,114.88,114.8,114.86,4151.0,103.1894,103.2343,103.1625,103.2164,4151.0
2019-09-06 11:15:00,114.86,114.95,114.84,114.94,5517.0,103.2164,103.2972,103.1984,103.2883,5517.0
2019-09-06 11:20:00,114.94,114.95,114.85,114.88,4488.0,103.2883,103.2972,103.2074,103.2343,4488.0
2019-09-06 11:25:00,114.9,114.94,114.84,114.87,4015.0,103.2523,103.2883,103.1984,103.2254,4015.0
2019-09-06 11:30:00,114.87,114.89,114.73,114.88,5210.0,103.2254,103.2433,103.0995,103.2343,5210.0
2019-09-06 11:35:00,114.88,114.88,114.85,114.85,1501.0,103.2343,103.2343,103.2074,103.2074,1501.0
2019-09-06 11:40:00,114.88,114.94,114.86,114.93,2808.0,103.2343,103.2883,103.2164,103.2793,2808.0
2019-09-06 11:45:00,114.94,114.99,114.93,114.98,3444.0,103.2883,103.3332,103.2793,103.3242,3444.0
2019-09-06 11:50:00,114.99,115.07,114.97,115.04,8318.0,103.3332,103.4051,103.3152,103.3781,8318.0
2019-09-06 11:55:00,115.04,115.08,114.97,114.97,5256.0,103.3781,103.4141,103.3152,103.3152,5256.0
2019-09-06 12:00:00,115.02,115.17,114.95,115.12,3611.0,103.3602,103.4949,103.2972,103.45,3611.0
2019-09-06 12:05:00,115.12,115.17,115.1,115.17,4424.0,103.45,103.4949,103.432,103.4949,4424.0
2019-09-06 12:10:00,115.15,115.2,115.14,115.17,3670.0,103.477,103.5219,103.468,103.4949,3670.0
2019-09-06 12:15:00,115.19,115.24,115.18,115.22,4256.0,103.5129,103.5578,103.5039,103.5399,4256.0
2019-09-06 12:20:00,115.23,115.28,115.2,115.28,4113.0,103.5489,103.5938,103.5219,103.5938,4113.0
2019-09-06 12:25:00,115.3,115.33,115.25,115.33,3806.0,103.6118,103.6387,103.5668,103.6387,3806.0
2019-09-06 12:30:00,115.34,115.4,115.28,115.29,8091.0,103.6477,103.7016,103.5938,103.6028,8091.0
2019-09-06 12:35:00,115.28,115.38,115.28,115.38,4293.0,103.5938,103.6837,103.5938,103.6837,4293.0
2019-09-06 12:40:00,115.38,115.47,115.36,115.38,6021.0,103.6837,103.7645,103.6657,103.6837,6021.0
2019-09-06 12:45:00,115.36,115.41,115.26,115.38,7171.0,103.6657,103.7106,103.5758,103.6837,7171.0
2019-09-06 12:50:00,115.4,115.45,115.39,115.4,5305.0,103.7016,103.7466,103.6926,103.7016,5305.0
2019-09-06 12:55:00,115.45,115.62,115.45,115.58,9231.0,103.7466,103.8993,103.7466,103.8634,9231.0
2019-09-06 13:00:00,115.55,115.55,115.43,115.52,8341.0,103.8364,103.8364,103.7286,103.8095,8341.0
2019-09-06 13:05:00,115.48,115.48,115.38,115.43,3962.0,103.7735,103.7735,103.6837,103.7286,3962.0
2019-09-06 13:10:00,115.45,115.52,115.42,115.5,3478.0,103.7466,103.8095,103.7196,103.7915,3478.0
2019-09-06 13:15:00,115.51,115.59,115.48,115.56,8066.0,103.8005,103.8724,103.7735,103.8454,8066.0
2019-09-06 13:20:00,115.55,115.62,115.51,115.57,5042.0,103.8364,103.8993,103.8005,103.8544,5042.0
2019-09-06 13:25:00,115.54,115.57,115.5,115.52,3787.0,103.8274,103.8544,103.7915,103.8095,3787.0
2019-09-06 13:30:00,115.53,115.59,115.52,115.57,3739.0,103.8185,103.8724,103.8095,103.8544,3739.0
2019-09-06 13:35:00,115.56,115.58,115.51,115.52,1939.0,103.8454,103.8634,103.8005,103.8095,1939.0
2019-09-06 13:40:00,115.5,115.57,115.49,115.54,5735.0,103.7915,103.8544,103.7825,103.8274,5735.0
2019-09-06 13:45:00,115.54,115.61,115.53,115.59,4074.0,103.8274,103.8903,103.8185,103.8724,4074.0
2019-09-06 13:50:00,115.61,115.61,115.5,115.5,4772.0,103.8903,103.8903,103.7915,103.7915,4772.0
2019-09-06 13:55:00,115.53,115.64,115.53,115.59,7775.0,103.8185,103.9173,103.8185,103.8724,7775.0
2019-09-06 14:00:00,115.59,115.63,115.54,115.63,7942.0,103.8724,103.9083,103.8274,103.9083,7942.0
2019-09-06 14:05:00,115.6,115.66,115.56,115.58,4805.0,103.8814,103.9353,103.8454,103.8634,4805.0
2019-09-06 14:10:00,115.59,115.63,115.57,115.57,5913.0,103.8724,103.9083,103.8544,103.8544,5913.0
2019-09-06 14:15:00,115.57,115.73,115.57,115.73,5664.0,103.8544,103.9982,103.8544,103.9982,5664.0
2019-09-06 14:20:00,115.76,115.77,115.73,115.77,5850.0,104.0251,104.0341,103.9982,104.0341,5850.0
2019-09-06 14:25:00,115.79,115.82,115.7,115.82,12371.0,104.0521,104.0791,103.9712,104.0791,12371.0
2019-09-06 14:30:00,115.83,115.9,115.81,115.87,9703.0,104.088,104.1509,104.0701,104.124,9703.0
2019-09-06 14:35:00,115.87,115.93,115.86,115.91,6889.0,104.124,104.1779,104.115,104.1599,6889.0
2019-09-06 14:40:00,115.9,115.93,115.86,115.87,6414.0,104.1509,104.1779,104.115,104.124,6414.0
2019-09-06 14:45:00,115.89,115.91,115.82,115.91,7560.0,104.142,104.1599,104.0791,104.1599,7560.0
2019-09-06 14:50:00,115.91,115.95,115.9,115.91,7850.0,104.1599,104.1959,104.1509,104.1599,7850.0
2019-09-06 14:55:00,115.91,116.03,115.91,116.02,13129.0,104.1599,104.2678,104.1599,104.2588,13129.0
2019-09-06 15:00:00,116.01,116.02,115.96,115.99,7393.0,104.2498,104.2588,104.2049,104.2318,7393.0
2019-09-06 15:05:00,115.98,116.03,115.89,115.91,9671.0,104.2228,104.2678,104.142,104.1599,9671.0
2019-09-06 15:10:00,115.91,116.02,115.91,116.01,7805.0,104.1599,104.2588,104.1599,104.2498,7805.0
2019-09-06 15:15:00,116.0,116.12,115.99,116.04,12416.0,104.2408,104.3486,104.2318,104.2768,12416.0
2019-09-06 15:20:00,116.04,116.12,116.04,116.04,10032.0,104.2768,104.3486,104.2768,104.2768,10032.0
2019-09-06 15:25:00,116.04,116.1,115.98,116.09,12539.0,104.2768,104.3307,104.2228,104.3217,12539.0
2019-09-06 15:30:00,116.1,116.11,116.03,116.09,14667.0,104.3307,104.3397,104.2678,104.3217,14667.0
2019-09-06 15:35:00,116.09,116.09,115.9,115.94,14836.0,104.3217,104.3217,104.1509,104.1869,14836.0
2019-09-06 15:40:00,115.94,115.96,115.83,115.83,20781.0,104.1869,104.2049,104.088,104.088,20781.0
2019-09-06 15:45:00,115.83,115.83,115.71,115.78,25953.0,104.088,104.088,103.9802,104.0431,25953.0
2019-09-06 15:50:00,115.77,115.78,115.65,115.66,39258.0,104.0341,104.0431,103.9263,103.9353,39258.0
2019-09-06 15:55:00,115.65,115.82,115.63,115.81,47992.0,103.9263,104.0791,103.9083,104.0701,47992.0
2019-09-09 09:30:00,116.2,116.51,115.54,115.72,16658.0,104.4205,104.6991,103.8274,103.9892,16658.0
2019-09-09 09:35:00,115.7,116.01,115.58,115.98,3302.0,103.9712,104.2498,103.8634,104.2228,3302.0
2019-09-09 09:40:00,115.93,116.01,115.71,115.71,1940.0,104.1779,104.2498,103.9802,103.9802,1940.0
2019-09-09 09:45:00,115.63,115.63,115.39,115.44,9998.0,103.9083,103.9083,103.6926,103.7376,9998.0
2019-09-09 09:50:00,115.53,115.57,115.35,115.49,3945.0,103.8185,103.8544,103.6567,103.7825,3945.0
2019-09-09 09:55:00,115.48,115.66,115.46,115.5,4657.0,103.7735,103.9353,103.7555,103.7915,4657.0
2019-09-09 10:00:00,115.5,115.61,115.38,115.6,9053.0,103.7915,103.8903,103.6837,103.8814,9053.0
2019-09-09 10:05:00,115.62,115.83,115.6,115.8,6655.0,103.8993,104.088,103.8814,104.0611,6655.0
2019-09-09 10:10:00,115.83,115.92,115.78,115.8,9184.0,104.088,104.1689,104.0431,104.0611,9184.0
2019-09-09 10:15:00,115.74,115.81,115.74,115.76,5814.0,104.0072,104.0701,104.0072,104.0251,5814.0
2019-09-09 10:20:00,115.73,115.76,115.63,115.72,6174.0,103.9982,104.0251,103.9083,103.9892,6174.0
2019-09-09 10:25:00,115.73,115.76,115.51,115.6,4071.0,103.9982,104.0251,103.8005,103.8814,4071.0
2019-09-09 10:30:00,115.59,115.6,115.52,115.57,7891.0,103.8724,103.8814,103.8095,103.8544,7891.0
2019-09-09 10:35:00,115.54,115.55,115.44,115.48,4472.0,103.8274,103.8364,103.7376,103.7735,4472.0
2019-09-09 10:40:00,115.54,115.57,115.51,115.55,3600.0,103.8274,103.8544,103.8005,103.8364,3600.0
2019-09-09 10:45:00,115.52,115.52,115.38,115.38,4215.0,103.8095,103.8095,103.6837,103.6837,4215.0
2019-09-09 10:50:00,115.36,115.39,115.28,115.31,9030.0,103.6657,103.6926,103.5938,103.6208,9030.0
2019-09-09 10:55:00,115.29,115.38,115.29,115.34,4000.0,103.6028,103.6837,103.6028,103.6477,4000.0
2019-09-09 11:00:00,115.34,115.43,115.28,115.36,5540.0,103.6477,103.7286,103.5938,103.6657,5540.0
2019-09-09 11:05:00,115.36,115.45,115.34,115.43,6077.0,103.6657,103.7466,103.6477,103.7286,6077.0
2019-09-09 11:10:00,115.44,115.51,115.42,115.43,5700.0,103.7376,103.8005,103.7196,103.7286,5700.0
2019-09-09 11:15:00,115.4,115.41,115.35,115.38,2657.0,103.7016,103.7106,103.6567,103.6837,2657.0
2019-09-09 11:20:00,115.41,115.41,115.15,115.15,3200.0,103.7106,103.7106,103.477,103.477,3200.0
2019-09-09 11:25:00,115.13,115.18,115.09,115.14,5383.0,103.459,103.5039,103.4231,103.468,5383.0
2019-09-09 11:30:00,115.09,115.12,115.05,115.08,8500.0,103.4231,103.45,103.3871,103.4141,8500.0
2019-09-09 11:35:00,115.08,115.11,114.97,114.97,4368.0,103.4141,103.441,103.3152,103.3152,4368.0
2019-09-09 11:40:00,114.97,115.03,114.94,114.97,8002.0,103.3152,103.3691,103.2883,103.3152,8002.0
2019-09-09 11:45:00,114.95,114.98,114.87,114.98,24682.0,103.2972,103.3242,103.2254,103.3242,24682.0
2019-09-09 11:50:00,115.03,115.05,114.86,114.88,10123.0,103.3691,103.3871,103.2164,103.2343,10123.0
2019-09-09 11:55:00,114.88,114.94,114.86,114.92,2988.0,103.2343,103.2883,103.2164,103.2703,2988.0
2019-09-09 12:00:00,114.91,115.05,114.91,115.04,5004.0,103.2613,103.3871,103.2613,103.3781,5004.0
2019-09-09 12:05:00,115.06,115.09,114.97,115.05,4431.0,103.3961,103.4231,103.3152,103.3871,4431.0
2019-09-09 12:10:00,115.06,115.2,115.06,115.19,5357.0,103.3961,103.5219,103.3961,103.5129,5357.0
2019-09-09 12:15:00,115.2,115.28,115.18,115.19,4520.0,103.5219,103.5938,103.5039,103.5129,4520.0
2019-09-09 12:20:00,115.23,115.27,115.21,115.21,3000.0,103.5489,103.5848,103.5309,103.5309,3000.0
2019-09-09 12:25:00,115.21,115.26,115.09,115.15,4657.0,103.5309,103.5758,103.4231,103.477,4657.0
2019-09-09 12:30:00,115.17,115.17,115.1,115.12,5385.0,103.4949,103.4949,103.432,103.45,5385.0
2019-09-09 12:35:00,115.1,115.11,114.96,114.96,4890.0,103.432,103.441,103.3062,103.3062,4890.0
2019-09-09 12:40:00,115.0,115.04,114.92,114.99,5201.0,103.3422,103.3781,103.2703,103.3332,5201.0
2019-09-09 12:45:00,115.02,115.08,115.02,115.06,2305.0,103.3602,103.4141,103.3602,103.3961,2305.0
2019-09-09 12:50:00,115.07,115.12,115.02,115.12,4249.0,103.4051,103.45,103.3602,103.45,4249.0
2019-09-09 12:55:00,115.1,115.14,115.1,115.12,2896.0,103.432,103.468,103.432,103.45,2896.0
2019-09-09 13:00:00,115.12,115.12,115.0,115.07,4026.0,103.45,103.45,103.3422,103.4051,4026.0
2019-09-09 13:05:00,115.07,115.09,115.02,115.09,4400.0,103.4051,103.4231,103.3602,103.4231,4400.0
2019-09-09 13:10:00,115.09,115.21,115.09,115.1,4174.0,103.4231,103.5309,103.4231,103.432,4174.0
2019-09-09 13:15:00,115.09,115.15,115.09,115.12,4900.0,103.4231,103.477,103.4231,103.45,4900.0
2019-09-09 13:20:00,115.1,115.77,115.05,115.77,37209.0,103.432,104.0341,103.3871,104.0341,37209.0
2019-09-09 13:25:00,115.81,116.1,115.69,115.69,33837.0,104.0701,104.3307,103.9622,103.9622,33837.0
2019-09-09 13:30:00,115.69,115.77,115.6,115.77,9804.0,103.9622,104.0341,103.8814,104.0341,9804.0
2019-09-09 13:35:00,115.75,115.83,115.73,115.79,7755.0,104.0161,104.088,103.9982,104.0521,7755.0
2019-09-09 13:40:00,115.81,115.91,115.76,115.89,16079.0,104.0701,104.1599,104.0251,104.142,16079.0
2019-09-09 13:45:00,115.88,115.9,115.79,115.87,9794.0,104.133,104.1509,104.0521,104.124,9794.0
2019-09-09 13:50:00,115.84,115.85,115.75,115.77,9896.0,104.097,104.106,104.0161,104.0341,9896.0
2019-09-09 13:55:00,115.79,115.79,115.68,115.72,5981.0,104.0521,104.0521,103.9532,103.9892,5981.0
2019-09-09 14:00:00,115.72,115.83,115.7,115.81,7613.0,103.9892,104.088,103.9712,104.0701,7613.0
2019-09-09 14:05:00,115.79,115.83,115.68,115.71,4806.0,104.0521,104.088,103.9532,103.9802,4806.0
2019-09-09 14:10:00,115.68,115.79,115.68,115.78,7488.0,103.9532,104.0521,103.9532,104.0431,7488.0
2019-09-09 14:15:00,115.76,115.79,115.72,115.79,7641.0,104.0251,104.0521,103.9892,104.0521,7641.0
2019-09-09 14:20:00,115.8,115.87,115.78,115.85,7242.0,104.0611,104.124,104.0431,104.106,7242.0
2019-09-09 14:25:00,115.82,115.96,115.82,115.95,6044.0,104.0791,104.2049,104.0791,104.1959,6044.0
2019-09-09 14:30:00,115.92,116.08,115.92,116.06,8182.0,104.1689,104.3127,104.1689,104.2947,8182.0
2019-09-09 14:35:00,116.05,116.11,116.03,116.09,5110.0,104.2857,104.3397,104.2678,104.3217,5110.0
2019-09-09 14:40:00,116.11,116.16,116.02,116.16,5774.0,104.3397,104.3846,104.2588,104.3846,5774.0
2019-09-09 14:45:00,116.16,116.22,116.16,116.22,6438.0,104.3846,104.4385,104.3846,104.4385,6438.0
2019-09-09 14:50:00,116.24,116.29,116.16,116.17,7527.0,104.4565,104.5014,104.3846,104.3936,7527.0
2019-09-09 14:55:00,116.16,116.22,116.07,116.11,4955.0,104.3846,104.4385,104.3037,104.3397,4955.0
2019-09-09 15:00:00,116.11,116.17,116.08,116.14,8844.0,104.3397,104.3936,104.3127,104.3666,8844.0
2019-09-09 15:05:00,116.14,116.16,116.09,116.16,7055.0,104.3666,104.3846,104.3217,104.3846,7055.0
2019-09-09 15:10:00,116.16,116.27,116.15,116.25,8299.0,104.3846,104.4834,104.3756,104.4655,8299.0
2019-09-09 15:15:00,116.23,116.35,116.23,116.35,8013.0,104.4475,104.5553,104.4475,104.5553,8013.0
2019-09-09 15:20:00,116.35,116.41,116.31,116.35,7882.0,104.5553,104.6092,104.5194,104.5553,7882.0
2019-09-09 15:25:00,116.35,116.39,116.24,116.27,7296.0,104.5553,104.5913,104.4565,104.4834,7296.0
2019-09-09 15:30:00,116.25,116.27,116.19,116.21,12230.0,104.4655,104.4834,104.4115,104.4295,12230.0
2019-09-09 15:35:00,116.16,116.2,116.04,116.19,33677.0,104.3846,104.4205,104.2768,104.4115,33677.0
2019-09-09 15:40:00,116.19,116.27,116.16,116.23,22439.0,104.4115,104.4834,104.3846,104.4475,22439.0
2019-09-09 15:45:00,116.21,116.41,116.21,116.35,23997.0,104.4295,104.6092,104.4295,104.5553,23997.0
2019-09-09 15:50:00,116.36,116.55,116.36,116.53,37684.0,104.5643,104.7351,104.5643,104.7171,37684.0
2019-09-09 15:55:00,116.55,116.59,116.42,116.51,55104.0,104.7351,104.771,104.6182,104.6991,55104.0
2019-09-10 09:30:00,116.41,116.6,116.14,116.14,12129.0,104.6092,104.78,104.3666,104.3666,12129.0
2019-09-10 09:35:00,116.3,116.75,116.17,116.21,6439.0,104.5104,104.9148,104.3936,104.4295,6439.0
2019-09-10 09:40:00,116.05,116.41,116.05,116.26,5341.0,104.2857,104.6092,104.2857,104.4744,5341.0
2019-09-10 09:45:00,116.29,116.38,116.06,116.23,2283.0,104.5014,104.5823,104.2947,104.4475,2283.0
2019-09-10 09:50:00,116.33,116.43,116.25,116.38,1857.0,104.5374,104.6272,104.4655,104.5823,1857.0
2019-09-10 09:55:00,116.26,116.54,116.12,116.48,4300.0,104.4744,104.7261,104.3486,104.6721,4300.0
2019-09-10 10:00:00,116.4,116.48,116.29,116.48,3204.0,104.6003,104.6721,104.5014,104.6721,3204.0
2019-09-10 10:05:00,116.52,116.55,116.11,116.19,13427.0,104.7081,104.7351,104.3397,104.4115,13427.0
2019-09-10 10:10:00,116.11,116.19,115.97,116.01,4100.0,104.3397,104.4115,104.2138,104.2498,4100.0
2019-09-10 10:15:00,116.09,116.16,115.9,115.9,5090.0,104.3217,104.3846,104.1509,104.1509,5090.0
2019-09-10 10:20:00,115.95,116.07,115.84,116.03,3798.0,104.1959,104.3037,104.097,104.2678,3798.0
2019-09-10 10:25:00,116.04,116.05,115.92,115.92,3816.0,104.2768,104.2857,104.1689,104.1689,3816.0
2019-09-10 10:30:00,115.97,116.01,115.85,115.85,1520.0,104.2138,104.2498,104.106,104.106,1520.0
2019-09-10 10:35:00,115.93,115.93,115.74,115.74,1697.0,104.1779,104.1779,104.0072,104.0072,1697.0
2019-09-10 10:40:00,115.74,116.07,115.74,116.02,7069.0,104.0072,104.3037,104.0072,104.2588,7069.0
2019-09-10 10:45:00,116.06,116.24,116.05,116.18,1786.0,104.2947,104.4565,104.2857,104.4026,1786.0
2019-09-10 10:50:00,116.23,116.23,115.95,115.95,4895.0,104.4475,104.4475,104.1959,104.1959,4895.0
2019-09-10 10:55:00,115.9,115.96,115.82,115.92,2167.0,104.1509,104.2049,104.0791,104.1689,2167.0
2019-09-10 11:00:00,115.94,115.97,115.89,115.91,3963.0,104.1869,104.2138,104.142,104.1599,3963.0
2019-09-10 11:05:00,115.93,116.07,115.93,116.05,4395.0,104.1779,104.3037,104.1779,104.2857,4395.0
2019-09-10 11:10:00,116.06,116.13,115.98,116.13,3246.0,104.2947,104.3576,104.2228,104.3576,3246.0
2019-09-10 11:15:00,116.16,116.17,115.97,116.12,4765.0,104.3846,104.3936,104.2138,104.3486,4765.0
2019-09-10 11:20:00,116.17,116.17,116.0,116.12,3731.0,104.3936,104.3936,104.2408,104.3486,3731.0
2019-09-10 11:25:00,116.12,116.18,116.05,116.15,6707.0,104.3486,104.4026,104.2857,104.3756,6707.0
2019-09-10 11:30:00,116.14,116.25,116.14,116.24,2901.0,104.3666,104.4655,104.3666,104.4565,2901.0
2019-09-10 11:35:00,116.22,116.23,116.15,116.15,2557.0,104.4385,104.4475,104.3756,104.3756,2557.0
2019-09-10 11:40:00,116.11,116.13,116.06,116.06,2153.0,104.3397,104.3576,104.2947,104.2947,2153.0
2019-09-10 11:45:00,116.05,116.29,116.04,116.17,3204.0,104.2857,104.5014,104.2768,104.3936,3204.0
2019-09-10 11:50:00,116.14,116.37,116.14,116.24,4974.0,104.3666,104.5733,104.3666,104.4565,4974.0
2019-09-10 11:55:00,116.25,116.25,116.22,116.25,1200.0,104.4655,104.4655,104.4385,104.4655,1200.0
2019-09-10 12:00:00,116.24,116.25,116.02,116.11,2300.0,104.4565,104.4655,104.2588,104.3397,2300.0
2019-09-10 12:05:00,116.07,116.15,116.03,116.12,5350.0,104.3037,104.3756,104.2678,104.3486,5350.0
2019-09-10 12:10:00,116.12,116.24,116.11,116.23,2813.0,104.3486,104.4565,104.3397,104.4475,2813.0
2019-09-10 12:15:00,116.25,116.44,116.25,116.42,1535.0,104.4655,104.6362,104.4655,104.6182,1535.0
2019-09-10 12:20:00,116.48,116.52,116.45,116.49,2807.0,104.6721,104.7081,104.6452,104.6811,2807.0
2019-09-10 12:25:00,116.46,116.46,116.4,116.42,1702.0,104.6542,104.6542,104.6003,104.6182,1702.0
2019-09-10 12:30:00,116.45,116.46,116.38,116.4,4436.0,104.6452,104.6542,104.5823,104.6003,4436.0
2019-09-10 12:35:00,116.41,116.45,116.34,116.34,2802.0,104.6092,104.6452,104.5463,104.5463,2802.0
2019-09-10 12:40:00,116.34,116.46,116.33,116.38,4242.0,104.5463,104.6542,104.5374,104.5823,4242.0
2019-09-10 12:45:00,116.41,116.5,116.41,116.49,2915.0,104.6092,104.6901,104.6092,104.6811,2915.0
2019-09-10 12:50:00,116.51,116.62,116.49,116.61,1745.0,104.6991,104.798,104.6811,104.789,1745.0
2019-09-10 12:55:00,116.57,116.57,116.47,116.53,2291.0,104.753,104.753,104.6632,104.7171,2291.0
2019-09-10 13:00:00,116.5,116.55,116.49,116.54,1703.0,104.6901,104.7351,104.6811,104.7261,1703.0
2019-09-10 13:05:00,116.57,116.59,116.55,116.58,3393.0,104.753,104.771,104.7351,104.762,3393.0
2019-09-10 13:10:00,116.61,116.62,116.55,116.62,2646.0,104.789,104.798,104.7351,104.798,2646.0
2019-09-10 13:15:00,116.64,116.67,116.56,116.66,3700.0,104.8159,104.8429,104.744,104.8339,3700.0
2019-09-10 13:20:00,116.68,116.7,116.62,116.66,4827.0,104.8519,104.8698,104.798,104.8339,4827.0
2019-09-10 13:25:00,116.63,116.69,116.62,116.64,1900.0,104.8069,104.8609,104.798,104.8159,1900.0
2019-09-10 13:30:00,116.67,116.75,116.65,116.7,3554.0,104.8429,104.9148,104.8249,104.8698,3554.0
2019-09-10 13:35:00,116.71,116.75,116.69,116.69,3724.0,104.8788,104.9148,104.8609,104.8609,3724.0
2019-09-10 13:40:00,116.69,116.69,116.59,116.59,2100.0,104.8609,104.8609,104.771,104.771,2100.0
2019-09-10 13:45:00,116.61,116.63,116.44,116.55,8202.0,104.789,104.8069,104.6362,104.7351,8202.0
2019-09-10 13:50:00,116.58,116.65,116.58,116.62,1676.0,104.762,104.8249,104.762,104.798,1676.0
2019-09-10 13:55:00,116.61,116.7,116.6,116.67,2239.0,104.789,104.8698,104.78,104.8429,2239.0
2019-09-10 14:00:00,116.7,116.73,116.63,116.63,6290.0,104.8698,104.8968,104.8069,104.8069,6290.0
2019-09-10 14:05:00,116.64,116.67,116.57,116.67,3001.0,104.8159,104.8429,104.753,104.8429,3001.0
2019-09-10 14:10:00,116.66,116.67,116.62,116.65,3876.0,104.8339,104.8429,104.798,104.8249,3876.0
2019-09-10 14:15:00,116.63,116.72,116.63,116.66,3126.0,104.8069,104.8878,104.8069,104.8339,3126.0
2019-09-10 14:20:00,116.65,116.75,116.63,116.74,5553.0,104.8249,104.9148,104.8069,104.9058,5553.0
2019-09-10 14:25:00,116.71,116.83,116.71,116.82,7246.0,104.8788,104.9867,104.8788,104.9777,7246.0
2019-09-10 14:30:00,116.82,116.92,116.8,116.88,7826.0,104.9777,105.0675,104.9597,105.0316,7826.0
2019-09-10 14:35:00,116.86,116.9,116.84,116.88,5922.0,105.0136,105.0496,104.9957,105.0316,5922.0
2019-09-10 14:40:00,116.87,116.87,116.75,116.77,7620.0,105.0226,105.0226,104.9148,104.9327,7620.0
2019-09-10 14:45:00,116.74,116.77,116.73,116.75,3598.0,104.9058,104.9327,104.8968,104.9148,3598.0
2019-09-10 14:50:00,116.74,116.84,116.66,116.83,7641.0,104.9058,104.9957,104.8339,104.9867,7641.0
2019-09-10 14:55:00,116.85,116.85,116.81,116.84,2435.0,105.0046,105.0046,104.9687,104.9957,2435.0
2019-09-10 15:00:00,116.86,116.94,116.84,116.91,6085.0,105.0136,105.0855,104.9957,105.0586,6085.0
2019-09-10 15:05:00,116.91,116.99,116.91,116.92,3124.0,105.0586,105.1304,105.0586,105.0675,3124.0
2019-09-10 15:10:00,116.93,117.04,116.89,117.02,4675.0,105.0765,105.1754,105.0406,105.1574,4675.0
2019-09-10 15:15:00,117.03,117.1,116.98,116.99,21364.0,105.1664,105.2293,105.1215,105.1304,21364.0
2019-09-10 15:20:00,117.0,117.0,116.91,116.93,3239.0,105.1394,105.1394,105.0586,105.0765,3239.0
2019-09-10 15:25:00,116.95,117.09,116.94,117.09,5923.0,105.0945,105.2203,105.0855,105.2203,5923.0
2019-09-10 15:30:00,117.08,117.08,116.88,116.88,8606.0,105.2113,105.2113,105.0316,105.0316,8606.0
2019-09-10 15:35:00,116.89,116.91,116.73,116.8,23527.0,105.0406,105.0586,104.8968,104.9597,23527.0
2019-09-10 15:40:00,116.8,116.85,116.78,116.84,15110.0,104.9597,105.0046,104.9417,104.9957,15110.0
2019-09-10 15:45:00,116.83,116.9,116.75,116.79,22628.0,104.9867,105.0496,104.9148,104.9507,22628.0
2019-09-10 15:50:00,116.8,116.86,116.78,116.78,23277.0,104.9597,105.0136,104.9417,104.9417,23277.0
2019-09-10 15:55:00,116.79,117.25,116.79,117.25,71257.0,104.9507,105.3641,104.9507,105.3641,71257.0
2019-09-11 09:30:00,117.25,117.25,116.63,116.68,18307.0,105.3641,105.3641,104.8069,104.8519,18307.0
2019-09-11 09:35:00,116.52,117.24,116.48,117.22,6421.0,104.7081,105.3551,104.6721,105.3371,6421.0
2019-09-11 09:40:00,117.18,117.49,117.08,117.33,29441.0,105.3012,105.5798,105.2113,105.436,29441.0
2019-09-11 09:45:00,117.44,117.77,117.29,117.29,11610.0,105.5348,105.8314,105.4,105.4,11610.0
2019-09-11 09:50:00,117.32,117.43,117.23,117.33,4764.0,105.427,105.5258,105.3461,105.436,4764.0
2019-09-11 09:55:00,117.4,117.4,117.15,117.3,6242.0,105.4989,105.4989,105.2742,105.409,6242.0
2019-09-11 10:00:00,117.33,117.4,117.28,117.32,3898.0,105.436,105.4989,105.391,105.427,3898.0
2019-09-11 10:05:00,117.28,117.46,117.27,117.41,7627.0,105.391,105.5528,105.3821,105.5079,7627.0
2019-09-11 10:10:00,117.42,117.65,117.41,117.57,3940.0,105.5169,105.7235,105.5079,105.6517,3940.0
2019-09-11 10:15:00,117.5,117.56,117.42,117.43,6244.0,105.5887,105.6427,105.5169,105.5258,6244.0
2019-09-11 10:20:00,117.49,117.59,117.39,117.43,9417.0,105.5798,105.6696,105.4899,105.5258,9417.0
2019-09-11 10:25:00,117.38,117.62,117.38,117.62,8332.0,105.4809,105.6966,105.4809,105.6966,8332.0
2019-09-11 10:30:00,117.61,117.68,117.52,117.56,13878.0,105.6876,105.7505,105.6067,105.6427,13878.0
2019-09-11 10:35:00,117.54,117.59,117.36,117.4,12077.0,105.6247,105.6696,105.4629,105.4989,12077.0
2019-09-11 10:40:00,117.4,117.53,117.4,117.46,3594.0,105.4989,105.6157,105.4989,105.5528,3594.0
2019-09-11 10:45:00,117.46,117.51,117.32,117.32,3241.0,105.5528,105.5977,105.427,105.427,3241.0
2019-09-11 10:50:00,117.32,117.5,117.28,117.37,3952.0,105.427,105.5887,105.391,105.4719,3952.0
2019-09-11 10:55:00,117.37,117.59,117.37,117.56,8091.0,105.4719,105.6696,105.4719,105.6427,8091.0
2019-09-11 11:00:00,117.5,117.53,117.45,117.45,2904.0,105.5887,105.6157,105.5438,105.5438,2904.0
2019-09-11 11:05:00,117.44,117.44,117.24,117.36,3862.0,105.5348,105.5348,105.3551,105.4629,3862.0
2019-09-11 11:10:00,117.38,117.38,117.24,117.24,3906.0,105.4809,105.4809,105.3551,105.3551,3906.0
2019-09-11 11:15:00,117.24,117.31,117.15,117.15,2975.0,105.3551,105.418,105.2742,105.2742,2975.0
2019-09-11 11:20:00,117.1,117.2,117.08,117.16,3690.0,105.2293,105.3192,105.2113,105.2832,3690.0
2019-09-11 11:25:00,117.17,117.21,117.07,117.1,2081.0,105.2922,105.3281,105.2023,105.2293,2081.0
2019-09-11 11:30:00,117.13,117.28,117.13,117.26,5165.0,105.2563,105.391,105.2563,105.3731,5165.0
2019-09-11 11:35:00,117.31,117.32,117.06,117.11,6634.0,105.418,105.427,105.1934,105.2383,6634.0
2019-09-11 11:40:00,117.08,117.13,117.04,117.11,5299.0,105.2113,105.2563,105.1754,105.2383,5299.0
2019-09-11 11:45:00,117.07,117.07,116.9,116.91,1820.0,105.2023,105.2023,105.0496,105.0586,1820.0
2019-09-11 11:50:00,116.88,116.91,116.8,116.91,3955.0,105.0316,105.0586,104.9597,105.0586,3955.0
2019-09-11 11:55:00,116.92,117.05,116.92,116.99,1601.0,105.0675,105.1844,105.0675,105.1304,1601.0
2019-09-11 12:00:00,117.04,117.18,117.04,117.17,3404.0,105.1754,105.3012,105.1754,105.2922,3404.0
2019-09-11 12:05:00,117.17,117.23,117.1,117.1,2373.0,105.2922,105.3461,105.2293,105.2293,2373.0
2019-09-11 12:10:00,117.11,117.13,117.07,117.13,1849.0,105.2383,105.2563,105.2023,105.2563,1849.0
2019-09-11 12:15:00,117.15,117.2,117.13,117.18,1637.0,105.2742,105.3192,105.2563,105.3012,1637.0
2019-09-11 12:20:00,117.19,117.21,117.14,117.2,3868.0,105.3102,105.3281,105.2652,105.3192,3868.0
2019-09-11 12:25:00,117.2,117.32,117.19,117.32,1721.0,105.3192,105.427,105.3102,105.427,1721.0
2019-09-11 12:30:00,117.33,117.34,117.27,117.29,2227.0,105.436,105.445,105.3821,105.4,2227.0
2019-09-11 12:35:00,117.27,117.33,117.25,117.28,1640.0,105.3821,105.436,105.3641,105.391,1640.0
2019-09-11 12:40:00,117.29,117.39,117.28,117.39,1500.0,105.4,105.4899,105.391,105.4899,1500.0
2019-09-11 12:45:00,117.34,117.38,117.33,117.33,2009.0,105.445,105.4809,105.436,105.436,2009.0
2019-09-11 12:50:00,117.31,117.4,117.31,117.36,5324.0,105.418,105.4989,105.418,105.4629,5324.0
2019-09-11 12:55:00,117.37,117.48,117.34,117.43,2223.0,105.4719,105.5708,105.445,105.5258,2223.0
2019-09-11 13:00:00,117.43,117.43,117.38,117.4,7633.0,105.5258,105.5258,105.4809,105.4989,7633.0
2019-09-11 13:05:00,117.42,117.47,117.39,117.47,2561.0,105.5169,105.5618,105.4899,105.5618,2561.0
2019-09-11 13:10:00,117.43,117.46,117.42,117.46,1503.0,105.5258,105.5528,105.5169,105.5528,1503.0
2019-09-11 13:15:00,117.43,117.43,117.34,117.43,3611.0,105.5258,105.5258,105.445,105.5258,3611.0
2019-09-11 13:20:00,117.43,117.5,117.36,117.5,2621.0,105.5258,105.5887,105.4629,105.5887,2621.0
2019-09-11 13:25:00,117.51,117.56,117.5,117.53,3644.0,105.5977,105.6427,105.5887,105.6157,3644.0
2019-09-11 13:30:00,117.54,117.56,117.45,117.49,2313.0,105.6247,105.6427,105.5438,105.5798,2313.0
2019-09-11 13:35:00,117.47,117.5,117.4,117.42,4335.0,105.5618,105.5887,105.4989,105.5169,4335.0
2019-09-11 13:40:00,117.41,117.42,117.34,117.34,6157.0,105.5079,105.5169,105.445,105.445,6157.0
2019-09-11 13:45:00,117.37,117.37,117.27,117.3,3613.0,105.4719,105.4719,105.3821,105.409,3613.0
2019-09-11 13:50:00,117.31,117.31,117.23,117.23,2397.0,105.418,105.418,105.3461,105.3461,2397.0
2019-09-11 13:55:00,117.24,117.27,117.08,117.11,9841.0,105.3551,105.3821,105.2113,105.2383,9841.0
2019-09-11 14:00:00,117.08,117.15,117.07,117.15,4323.0,105.2113,105.2742,105.2023,105.2742,4323.0
2019-09-11 14:05:00,117.2,117.2,117.15,117.17,2002.0,105.3192,105.3192,105.2742,105.2922,2002.0
2019-09-11 14:10:00,117.2,117.2,117.12,117.17,1630.0,105.3192,105.3192,105.2473,105.2922,1630.0
2019-09-11 14:15:00,117.16,117.27,117.15,117.21,3614.0,105.2832,105.3821,105.2742,105.3281,3614.0
2019-09-11 14:20:00,117.22,117.27,117.22,117.26,2543.0,105.3371,105.3821,105.3371,105.3731,2543.0
2019-09-11 14:25:00,117.26,117.34,117.25,117.31,3118.0,105.3731,105.445,105.3641,105.418,3118.0
2019-09-11 14:30:00,117.32,117.34,117.3,117.33,1400.0,105.427,105.445,105.409,105.436,1400.0
2019-09-11 14:35:00,117.33,117.37,117.27,117.32,3298.0,105.436,105.4719,105.3821,105.427,3298.0
2019-09-11 14:40:00,117.33,117.33,117.29,117.29,5741.0,105.436,105.436,105.4,105.4,5741.0
2019-09-11 14:45:00,117.29,117.37,117.29,117.36,3487.0,105.4,105.4719,105.4,105.4629,3487.0
2019-09-11 14:50:00,117.34,117.34,117.3,117.31,4506.0,105.445,105.445,105.409,105.418,4506.0
2019-09-11 14:55:00,117.31,117.37,117.31,117.37,4016.0,105.418,105.4719,105.418,105.4719,4016.0
2019-09-11 15:00:00,117.38,117.41,117.37,117.41,3902.0,105.4809,105.5079,105.4719,105.5079,3902.0
2019-09-11 15:05:00,117.42,117.49,117.42,117.49,2762.0,105.5169,105.5798,105.5169,105.5798,2762.0
2019-09-11 15:10:00,117.48,117.49,117.45,117.47,3283.0,105.5708,105.5798,105.5438,105.5618,3283.0
2019-09-11 15:15:00,117.47,117.47,117.43,117.43,5268.0,105.5618,105.5618,105.5258,105.5258,5268.0
2019-09-11 15:20:00,117.44,117.51,117.44,117.5,6380.0,105.5348,105.5977,105.5348,105.5887,6380.0
2019-09-11 15:25:00,117.51,117.53,117.47,117.5,6196.0,105.5977,105.6157,105.5618,105.5887,6196.0
2019-09-11 15:30:00,117.51,117.54,117.47,117.52,10238.0,105.5977,105.6247,105.5618,105.6067,10238.0
2019-09-11 15:35:00,117.51,117.54,117.44,117.46,12158.0,105.5977,105.6247,105.5348,105.5528,12158.0
2019-09-11 15:40:00,117.47,117.52,117.47,117.52,9155.0,105.5618,105.6067,105.5618,105.6067,9155.0
2019-09-11 15:45:00,117.54,117.55,117.45,117.52,15172.0,105.6247,105.6337,105.5438,105.6067,15172.0
2019-09-11 15:50:00,117.53,117.88,117.52,117.83,28327.0,105.6157,105.9302,105.6067,105.8853,28327.0
2019-09-11 15:55:00,117.83,117.83,117.61,117.68,36793.0,105.8853,105.8853,105.6876,105.7505,36793.0
2019-09-12 09:30:00,118.1,118.39,118.08,118.2,17366.0,106.1279,106.3885,106.11,106.2178,17366.0
2019-09-12 09:35:00,118.19,118.19,117.76,117.76,14822.0,106.2088,106.2088,105.8224,105.8224,14822.0
2019-09-12 09:40:00,117.96,118.0,117.62,117.71,9804.0,106.0021,106.0381,105.6966,105.7775,9804.0
2019-09-12 09:45:00,117.76,117.77,117.55,117.55,9500.0,105.8224,105.8314,105.6337,105.6337,9500.0
2019-09-12 09:50:00,117.58,117.89,117.51,117.77,11184.0,105.6606,105.9392,105.5977,105.8314,11184.0
2019-09-12 09:55:00,117.81,117.81,117.59,117.61,7522.0,105.8673,105.8673,105.6696,105.6876,7522.0
2019-09-12 10:00:00,117.65,117.68,117.41,117.48,8582.0,105.7235,105.7505,105.5079,105.5708,8582.0
2019-09-12 10:05:00,117.49,117.54,117.37,117.41,5256.0,105.5798,105.6247,105.4719,105.5079,5256.0
2019-09-12 10:10:00,117.38,117.92,117.37,117.61,14761.0,105.4809,105.9662,105.4719,105.6876,14761.0
2019-09-12 10:15:00,117.69,118.14,117.67,117.8,14000.0,105.7595,106.1639,105.7415,105.8583,14000.0
2019-09-12 10:20:00,117.83,117.92,117.73,117.8,5573.0,105.8853,105.9662,105.7954,105.8583,5573.0
2019-09-12 10:25:00,117.82,117.91,117.81,117.87,2668.0,105.8763,105.9572,105.8673,105.9212,2668.0
2019-09-12 10:30:00,117.9,117.9,117.69,117.73,3521.0,105.9482,105.9482,105.7595,105.7954,3521.0
2019-09-12 10:35:00,117.66,117.66,117.45,117.66,1900.0,105.7325,105.7325,105.5438,105.7325,1900.0
2019-09-12 10:40:00,117.73,117.73,117.55,117.67,4935.0,105.7954,105.7954,105.6337,105.7415,4935.0
2019-09-12 10:45:00,117.72,117.78,117.52,117.69,10139.0,105.7864,105.8404,105.6067,105.7595,10139.0
2019-09-12 10:50:00,117.69,117.73,117.06,117.06,6379.0,105.7595,105.7954,105.1934,105.1934,6379.0
2019-09-12 10:55:00,117.13,117.3,117.03,117.07,2100.0,105.2563,105.409,105.1664,105.2023,2100.0
2019-09-12 11:00:00,117.04,117.19,117.0,117.19,3455.0,105.1754,105.3102,105.1394,105.3102,3455.0
2019-09-12 11:05:00,117.15,117.37,117.14,117.37,6643.0,105.2742,105.4719,105.2652,105.4719,6643.0
2019-09-12 11:10:00,117.39,117.5,117.34,117.5,2400.0,105.4899,105.5887,105.445,105.5887,2400.0
2019-09-12 11:15:00,117.49,117.49,117.35,117.39,6549.0,105.5798,105.5798,105.454,105.4899,6549.0
2019-09-12 11:20:00,117.37,117.37,117.2,117.26,3700.0,105.4719,105.4719,105.3192,105.3731,3700.0
2019-09-12 11:25:00,117.27,117.45,117.25,117.44,6268.0,105.3821,105.5438,105.3641,105.5348,6268.0
2019-09-12 11:30:00,117.33,117.44,117.33,117.36,4705.0,105.436,105.5348,105.436,105.4629,4705.0
2019-09-12 11:35:00,117.37,117.44,117.32,117.44,6263.0,105.4719,105.5348,105.427,105.5348,6263.0
2019-09-12 11:40:00,117.46,117.62,117.46,117.62,9782.0,105.5528,105.6966,105.5528,105.6966,9782.0
2019-09-12 11:45:00,117.68,117.73,117.64,117.69,5404.0,105.7505,105.7954,105.7146,105.7595,5404.0
2019-09-12 11:50:00,117.67,117.7,117.62,117.62,2377.0,105.7415,105.7685,105.6966,105.6966,2377.0
2019-09-12 11:55:00,117.6,117.75,117.6,117.73,6900.0,105.6786,105.8134,105.6786,105.7954,6900.0
2019-09-12 12:00:00,117.7,117.71,117.61,117.63,2100.0,105.7685,105.7775,105.6876,105.7056,2100.0
2019-09-12 12:05:00,117.64,117.68,117.61,117.66,2786.0,105.7146,105.7505,105.6876,105.7325,2786.0
2019-09-12 12:10:00,117.67,117.74,117.63,117.63,2410.0,105.7415,105.8044,105.7056,105.7056,2410.0
2019-09-12 12:15:00,117.61,117.69,117.61,117.66,2189.0,105.6876,105.7595,105.6876,105.7325,2189.0
2019-09-12 12:20:00,117.73,117.78,117.71,117.76,2807.0,105.7954,105.8404,105.7775,105.8224,2807.0
2019-09-12 12:25:00,117.72,117.79,117.7,117.79,3654.0,105.7864,105.8493,105.7685,105.8493,3654.0
2019-09-12 12:30:00,117.77,117.84,117.76,117.79,3501.0,105.8314,105.8943,105.8224,105.8493,3501.0
2019-09-12 12:35:00,117.74,117.83,117.73,117.78,8519.0,105.8044,105.8853,105.7954,105.8404,8519.0
2019-09-12 12:40:00,117.76,117.79,117.74,117.75,2559.0,105.8224,105.8493,105.8044,105.8134,2559.0
2019-09-12 12:45:00,117.79,117.82,117.77,117.79,1951.0,105.8493,105.8763,105.8314,105.8493,1951.0
2019-09-12 12:50:00,117.8,117.83,117.79,117.82,6719.0,105.8583,105.8853,105.8493,105.8763,6719.0
2019-09-12 12:55:00,117.82,117.83,117.77,117.82,6350.0,105.8763,105.8853,105.8314,105.8763,6350.0
2019-09-12 13:00:00,117.83,117.88,117.77,117.81,24621.0,105.8853,105.9302,105.8314,105.8673,24621.0
2019-09-12 13:05:00,117.84,117.93,117.81,117.87,8721.0,105.8943,105.9752,105.8673,105.9212,8721.0
2019-09-12 13:10:00,117.83,117.85,117.73,117.74,4552.0,105.8853,105.9033,105.7954,105.8044,4552.0
2019-09-12 13:15:00,117.72,117.8,117.72,117.73,2214.0,105.7864,105.8583,105.7864,105.7954,2214.0
2019-09-12 13:20:00,117.72,117.76,117.71,117.71,3305.0,105.7864,105.8224,105.7775,105.7775,3305.0
2019-09-12 13:25:00,117.71,117.72,117.66,117.72,3257.0,105.7775,105.7864,105.7325,105.7864,3257.0
2019-09-12 13:30:00,117.73,117.76,117.7,117.72,3710.0,105.7954,105.8224,105.7685,105.7864,3710.0
2019-09-12 13:35:00,117.73,117.79,117.73,117.76,3035.0,105.7954,105.8493,105.7954,105.8224,3035.0
2019-09-12 13:40:00,117.76,117.76,117.7,117.75,5862.0,105.8224,105.8224,105.7685,105.8134,5862.0
2019-09-12 13:45:00,117.77,117.87,117.77,117.84,3395.0,105.8314,105.9212,105.8314,105.8943,3395.0
2019-09-12 13:50:00,117.82,117.9,117.81,117.9,3174.0,105.8763,105.9482,105.8673,105.9482,3174.0
2019-09-12 13:55:00,117.91,117.92,117.89,117.91,2021.0,105.9572,105.9662,105.9392,105.9572,2021.0
2019-09-12 14:00:00,117.92,117.95,117.83,117.88,3930.0,105.9662,105.9931,105.8853,105.9302,3930.0
2019-09-12 14:05:00,117.87,117.93,117.85,117.93,3508.0,105.9212,105.9752,105.9033,105.9752,3508.0
2019-09-12 14:10:00,117.95,117.98,117.94,117.97,2700.0,105.9931,106.0201,105.9841,106.0111,2700.0
2019-09-12 14:15:00,117.96,118.08,117.91,118.08,11560.0,106.0021,106.11,105.9572,106.11,11560.0
2019-09-12 14:20:00,118.07,118.13,118.05,118.1,4933.0,106.101,106.1549,106.083,106.1279,4933.0
2019-09-12 14:25:00,118.1,118.17,118.09,118.15,4370.0,106.1279,106.1908,106.1189,106.1729,4370.0
2019-09-12 14:30:00,118.15,118.2,118.13,118.17,5395.0,106.1729,106.2178,106.1549,106.1908,5395.0
2019-09-12 14:35:00,118.17,118.28,118.17,118.25,5370.0,106.1908,106.2897,106.1908,106.2627,5370.0
2019-09-12 14:40:00,118.31,118.38,118.3,118.34,4091.0,106.3166,106.3795,106.3076,106.3436,4091.0
2019-09-12 14:45:00,118.35,118.38,118.3,118.3,3241.0,106.3526,106.3795,106.3076,106.3076,3241.0
2019-09-12 14:50:00,118.32,118.34,118.24,118.24,1702.0,106.3256,106.3436,106.2537,106.2537,1702.0
2019-09-12 14:55:00,118.22,118.23,118.14,118.14,2301.0,106.2358,106.2447,106.1639,106.1639,2301.0
2019-09-12 15:00:00,118.15,118.2,118.12,118.19,4906.0,106.1729,106.2178,106.1459,106.2088,4906.0
2019-09-12 15:05:00,118.18,118.22,118.16,118.16,3264.0,106.1998,106.2358,106.1818,106.1818,3264.0
2019-09-12 15:10:00,118.15,118.16,118.09,118.14,4162.0,106.1729,106.1818,106.1189,106.1639,4162.0
2019-09-12 15:15:00,118.13,118.24,118.13,118.2,5131.0,106.1549,106.2537,106.1549,106.2178,5131.0
2019-09-12 15:20:00,118.19,118.28,118.19,118.23,5931.0,106.2088,106.2897,106.2088,106.2447,5931.0
2019-09-12 15:25:00,118.22,118.25,118.19,118.19,4340.0,106.2358,106.2627,106.2088,106.2088,4340.0
2019-09-12 15:30:00,118.18,118.25,118.16,118.17,7448.0,106.1998,106.2627,106.1818,106.1908,7448.0
2019-09-12 15:35:00,118.16,118.26,118.13,118.23,11059.0,106.1818,106.2717,106.1549,106.2447,11059.0
2019-09-12 15:40:00,118.23,118.24,118.15,118.21,9055.0,106.2447,106.2537,106.1729,106.2268,9055.0
2019-09-12 15:45:00,118.21,118.27,118.17,118.18,13849.0,106.2268,106.2807,106.1908,106.1998,13849.0
2019-09-12 15:50:00,118.17,118.27,118.17,118.25,17749.0,106.1908,106.2807,106.1908,106.2627,17749.0
2019-09-12 15:55:00,118.24,118.26,118.15,118.19,53764.0,106.2537,106.2717,106.1729,106.2088,53764.0
2019-09-13 09:30:00,118.65,119.24,118.64,119.03,17206.0,106.6222,107.1524,106.6132,106.9636,17206.0
2019-09-13 09:35:00,119.13,119.39,119.06,119.36,2961.0,107.0535,107.2872,106.9906,107.2602,2961.0
2019-09-13 09:40:00,119.23,119.38,119.07,119.09,9764.0,107.1434,107.2782,106.9996,107.0176,9764.0
2019-09-13 09:45:00,119.17,119.24,119.09,119.19,2600.0,107.0895,107.1524,107.0176,107.1074,2600.0
2019-09-13 09:50:00,119.29,119.43,119.28,119.38,4072.0,107.1973,107.3231,107.1883,107.2782,4072.0
2019-09-13 09:55:00,119.31,119.31,118.9,118.9,4024.0,107.2153,107.2153,106.8468,106.8468,4024.0
2019-09-13 10:00:00,119.02,119.38,118.89,119.3,9999.0,106.9547,107.2782,106.8378,107.2063,9999.0
2019-09-13 10:05:00,119.26,119.26,119.05,119.11,2243.0,107.1703,107.1703,106.9816,107.0355,2243.0
2019-09-13 10:10:00,119.15,119.19,119.09,119.18,2600.0,107.0715,107.1074,107.0176,107.0984,2600.0
2019-09-13 10:15:00,119.16,119.46,119.16,119.43,7292.0,107.0805,107.3501,107.0805,107.3231,7292.0
2019-09-13 10:20:00,119.44,119.61,119.4,119.56,7740.0,107.3321,107.4849,107.2961,107.4399,7740.0
2019-09-13 10:25:00,119.61,119.73,119.58,119.62,6483.0,107.4849,107.5927,107.4579,107.4938,6483.0
2019-09-13 10:30:00,119.59,119.69,119.54,119.66,1900.0,107.4669,107.5567,107.4219,107.5298,1900.0
2019-09-13 10:35:00,119.65,119.65,119.46,119.56,2692.0,107.5208,107.5208,107.3501,107.4399,2692.0
2019-09-13 10:40:00,119.6,119.61,119.33,119.33,9233.0,107.4759,107.4849,107.2332,107.2332,9233.0
2019-09-13 10:45:00,119.3,119.3,119.06,119.18,5127.0,107.2063,107.2063,106.9906,107.0984,5127.0
2019-09-13 10:50:00,119.17,119.33,119.17,119.33,2600.0,107.0895,107.2332,107.0895,107.2332,2600.0
2019-09-13 10:55:00,119.32,119.35,119.22,119.24,3034.0,107.2242,107.2512,107.1344,107.1524,3034.0
2019-09-13 11:00:00,119.22,119.46,119.22,119.41,3400.0,107.1344,107.3501,107.1344,107.3051,3400.0
2019-09-13 11:05:00,119.41,119.58,119.39,119.57,6358.0,107.3051,107.4579,107.2872,107.4489,6358.0
2019-09-13 11:10:00,119.59,119.65,119.58,119.59,2693.0,107.4669,107.5208,107.4579,107.4669,2693.0
2019-09-13 11:15:00,119.6,119.67,119.52,119.61,2727.0,107.4759,107.5388,107.404,107.4849,2727.0
2019-09-13 11:20:00,119.6,119.64,119.38,119.47,7830.0,107.4759,107.5118,107.2782,107.359,7830.0
2019-09-13 11:25:00,119.47,119.61,119.47,119.56,3405.0,107.359,107.4849,107.359,107.4399,3405.0
2019-09-13 11:30:00,119.65,119.77,119.59,119.77,5435.0,107.5208,107.6286,107.4669,107.6286,5435.0
2019-09-13 11:35:00,119.77,119.81,119.68,119.72,4245.0,107.6286,107.6646,107.5478,107.5837,4245.0
2019-09-13 11:40:00,119.72,119.73,119.61,119.69,1980.0,107.5837,107.5927,107.4849,107.5567,1980.0
2019-09-13 11:45:00,119.76,119.88,119.68,119.88,4117.0,107.6196,107.7275,107.5478,107.7275,4117.0
2019-09-13 11:50:00,119.89,119.9,119.68,119.69,6041.0,107.7365,107.7455,107.5478,107.5567,6041.0
2019-09-13 11:55:00,119.67,119.67,119.6,119.6,1700.0,107.5388,107.5388,107.4759,107.4759,1700.0
2019-09-13 12:00:00,119.61,119.75,119.6,119.75,3303.0,107.4849,107.6107,107.4759,107.6107,3303.0
2019-09-13 12:05:00,119.72,119.74,119.61,119.61,3639.0,107.5837,107.6017,107.4849,107.4849,3639.0
2019-09-13 12:10:00,119.64,119.64,119.56,119.61,2386.0,107.5118,107.5118,107.4399,107.4849,2386.0
2019-09-13 12:15:00,119.59,119.64,119.57,119.58,2900.0,107.4669,107.5118,107.4489,107.4579,2900.0
2019-09-13 12:20:00,119.58,119.59,119.5,119.51,1500.0,107.4579,107.4669,107.386,107.395,1500.0
2019-09-13 12:25:00,119.55,119.55,119.48,119.52,3470.0,107.4309,107.4309,107.368,107.404,3470.0
2019-09-13 12:30:00,119.53,119.58,119.51,119.58,2900.0,107.413,107.4579,107.395,107.4579,2900.0
2019-09-13 12:35:00,119.59,119.6,119.56,119.56,3105.0,107.4669,107.4759,107.4399,107.4399,3105.0
2019-09-13 12:40:00,119.58,119.59,119.51,119.54,2700.0,107.4579,107.4669,107.395,107.4219,2700.0
2019-09-13 12:45:00,119.55,119.62,119.49,119.59,1910.0,107.4309,107.4938,107.377,107.4669,1910.0
2019-09-13 12:50:00,119.56,119.64,119.55,119.56,2200.0,107.4399,107.5118,107.4309,107.4399,2200.0
2019-09-13 12:55:00,119.57,119.62,119.55,119.55,2001.0,107.4489,107.4938,107.4309,107.4309,2001.0
2019-09-13 13:00:00,119.55,119.58,119.53,119.58,2005.0,107.4309,107.4579,107.413,107.4579,2005.0
2019-09-13 13:05:00,119.57,119.65,119.57,119.65,2869.0,107.4489,107.5208,107.4489,107.5208,2869.0
2019-09-13 13:10:00,119.63,119.66,119.59,119.63,3350.0,107.5028,107.5298,107.4669,107.5028,3350.0
2019-09-13 13:15:00,119.62,119.66,119.59,119.59,5595.0,107.4938,107.5298,107.4669,107.4669,5595.0
2019-09-13 13:20:00,119.56,119.59,119.53,119.54,1900.0,107.4399,107.4669,107.413,107.4219,1900.0
2019-09-13 13:25:00,119.56,119.56,119.5,119.54,3500.0,107.4399,107.4399,107.386,107.4219,3500.0
2019-09-13 13:30:00,119.52,119.54,119.49,119.52,2771.0,107.404,107.4219,107.377,107.404,2771.0
2019-09-13 13:35:00,119.53,119.58,119.5,119.5,2695.0,107.413,107.4579,107.386,107.386,2695.0
2019-09-13 13:40:00,119.49,119.5,119.41,119.43,5905.0,107.377,107.386,107.3051,107.3231,5905.0
2019-09-13 13:45:00,119.42,119.69,119.41,119.69,3294.0,107.3141,107.5567,107.3051,107.5567,3294.0
2019-09-13 13:50:00,119.74,119.82,119.7,119.82,5233.0,107.6017,107.6736,107.5657,107.6736,5233.0
2019-09-13 13:55:00,119.82,119.85,119.7,119.77,4888.0,107.6736,107.7005,107.5657,107.6286,4888.0
2019-09-13 14:00:00,119.8,119.88,119.8,119.85,4767.0,107.6556,107.7275,107.6556,107.7005,4767.0
2019-09-13 14:05:00,119.84,119.87,119.78,119.8,5819.0,107.6915,107.7185,107.6376,107.6556,5819.0
2019-09-13 14:10:00,119.77,119.78,119.6,119.62,12204.0,107.6286,107.6376,107.4759,107.4938,12204.0
2019-09-13 14:15:00,119.61,119.61,119.48,119.57,8616.0,107.4849,107.4849,107.368,107.4489,8616.0
2019-09-13 14:20:00,119.52,119.57,119.49,119.57,6549.0,107.404,107.4489,107.377,107.4489,6549.0
2019-09-13 14:25:00,119.57,119.58,119.49,119.54,5999.0,107.4489,107.4579,107.377,107.4219,5999.0
2019-09-13 14:30:00,119.57,119.57,119.49,119.5,3185.0,107.4489,107.4489,107.377,107.386,3185.0
2019-09-13 14:35:00,119.48,119.52,119.42,119.48,3984.0,107.368,107.404,107.3141,107.368,3984.0
2019-09-13 14:40:00,119.46,119.51,119.44,119.48,3236.0,107.3501,107.395,107.3321,107.368,3236.0
2019-09-13 14:45:00,119.48,119.53,119.48,119.49,9150.0,107.368,107.413,107.368,107.377,9150.0
2019-09-13 14:50:00,119.48,119.48,119.4,119.43,4094.0,107.368,107.368,107.2961,107.3231,4094.0
2019-09-13 14:55:00,119.44,119.52,119.44,119.52,2389.0,107.3321,107.404,107.3321,107.404,2389.0
2019-09-13 15:00:00,119.51,119.52,119.41,119.42,5624.0,107.395,107.404,107.3051,107.3141,5624.0
2019-09-13 15:05:00,119.43,119.46,119.31,119.34,5211.0,107.3231,107.3501,107.2153,107.2422,5211.0
2019-09-13 15:10:00,119.36,119.43,119.33,119.43,4829.0,107.2602,107.3231,107.2332,107.3231,4829.0
2019-09-13 15:15:00,119.45,119.48,119.38,119.45,5381.0,107.3411,107.368,107.2782,107.3411,5381.0
2019-09-13 15:20:00,119.44,119.52,119.44,119.5,6693.0,107.3321,107.404,107.3321,107.386,6693.0
2019-09-13 15:25:00,119.5,119.58,119.48,119.58,6283.0,107.386,107.4579,107.368,107.4579,6283.0
2019-09-13 15:30:00,119.59,119.61,119.55,119.6,5494.0,107.4669,107.4849,107.4309,107.4759,5494.0
2019-09-13 15:35:00,119.6,119.61,119.55,119.55,6138.0,107.4759,107.4849,107.4309,107.4309,6138.0
2019-09-13 15:40:00,119.55,119.63,119.5,119.6,6954.0,107.4309,107.5028,107.386,107.4759,6954.0
2019-09-13 15:45:00,119.59,119.62,119.51,119.6,14604.0,107.4669,107.4938,107.395,107.4759,14604.0
2019-09-13 15:50:00,119.62,119.68,119.34,119.36,28837.0,107.4938,107.5478,107.2422,107.2602,28837.0
2019-09-13 15:55:00,119.37,119.41,119.25,119.33,61831.0,107.2692,107.3051,107.1613,107.2332,61831.0
2019-09-16 09:30:00,118.14,118.19,116.76,117.1,42988.0,106.1639,106.2088,104.9238,105.2293,42988.0
2019-09-16 09:35:00,117.01,117.08,116.66,116.98,13854.0,105.1484,105.2113,104.8339,105.1215,13854.0
2019-09-16 09:40:00,117.08,117.08,116.64,117.02,8700.0,105.2113,105.2113,104.8159,105.1574,8700.0
2019-09-16 09:45:00,117.0,117.12,116.48,116.48,9914.0,105.1394,105.2473,104.6721,104.6721,9914.0
2019-09-16 09:50:00,116.33,116.45,115.73,115.87,20065.0,104.5374,104.6452,103.9982,104.124,20065.0
2019-09-16 09:55:00,115.87,115.95,115.02,115.04,23332.0,104.124,104.1959,103.3602,103.3781,23332.0
2019-09-16 10:00:00,114.98,115.67,114.98,115.33,14751.0,103.3242,103.9443,103.3242,103.6387,14751.0
2019-09-16 10:05:00,115.4,115.54,115.32,115.32,4349.0,103.7016,103.8274,103.6297,103.6297,4349.0
2019-09-16 10:10:00,115.41,115.85,115.35,115.82,9294.0,103.7106,104.106,103.6567,104.0791,9294.0
2019-09-16 10:15:00,115.77,115.96,115.74,115.77,4426.0,104.0341,104.2049,104.0072,104.0341,4426.0
2019-09-16 10:20:00,115.81,115.98,115.73,115.83,5251.0,104.0701,104.2228,103.9982,104.088,5251.0
2019-09-16 10:25:00,115.91,115.91,115.53,115.62,5402.0,104.1599,104.1599,103.8185,103.8993,5402.0
2019-09-16 10:30:00,115.61,115.84,115.61,115.67,4023.0,103.8903,104.097,103.8903,103.9443,4023.0
2019-09-16 10:35:00,115.71,115.76,115.63,115.65,3400.0,103.9802,104.0251,103.9083,103.9263,3400.0
2019-09-16 10:40:00,115.65,115.73,115.53,115.54,3522.0,103.9263,103.9982,103.8185,103.8274,3522.0
2019-09-16 10:45:00,115.54,115.67,115.54,115.59,8488.0,103.8274,103.9443,103.8274,103.8724,8488.0
2019-09-16 10:50:00,115.57,115.84,115.57,115.71,5666.0,103.8544,104.097,103.8544,103.9802,5666.0
2019-09-16 10:55:00,115.7,115.84,115.69,115.81,6585.0,103.9712,104.097,103.9622,104.0701,6585.0
2019-09-16 11:00:00,115.81,115.91,115.74,115.8,8599.0,104.0701,104.1599,104.0072,104.0611,8599.0
2019-09-16 11:05:00,115.81,115.96,115.76,115.92,4672.0,104.0701,104.2049,104.0251,104.1689,4672.0
2019-09-16 11:10:00,115.94,116.01,115.9,115.96,5000.0,104.1869,104.2498,104.1509,104.2049,5000.0
2019-09-16 11:15:00,115.96,116.07,115.95,116.07,8731.0,104.2049,104.3037,104.1959,104.3037,8731.0
2019-09-16 11:20:00,116.06,116.1,115.84,115.84,13296.0,104.2947,104.3307,104.097,104.097,13296.0
2019-09-16 11:25:00,115.86,115.9,115.78,115.78,7201.0,104.115,104.1509,104.0431,104.0431,7201.0
2019-09-16 11:30:00,115.83,115.85,115.6,115.6,10966.0,104.088,104.106,103.8814,103.8814,10966.0
2019-09-16 11:35:00,115.6,115.75,115.6,115.65,6844.0,103.8814,104.0161,103.8814,103.9263,6844.0
2019-09-16 11:40:00,115.67,115.7,115.54,115.59,7794.0,103.9443,103.9712,103.8274,103.8724,7794.0
2019-09-16 11:45:00,115.62,115.67,115.59,115.63,4575.0,103.8993,103.9443,103.8724,103.9083,4575.0
2019-09-16 11:50:00,115.63,115.65,115.59,115.61,4824.0,103.9083,103.9263,103.8724,103.8903,4824.0
2019-09-16 11:55:00,115.59,115.61,115.46,115.49,5910.0,103.8724,103.8903,103.7555,103.7825,5910.0
2019-09-16 12:00:00,115.43,115.5,115.4,115.47,6947.0,103.7286,103.7915,103.7016,103.7645,6947.0
2019-09-16 12:05:00,115.48,115.51,115.41,115.48,2900.0,103.7735,103.8005,103.7106,103.7735,2900.0
2019-09-16 12:10:00,115.51,115.55,115.49,115.5,3818.0,103.8005,103.8364,103.7825,103.7915,3818.0
2019-09-16 12:15:00,115.5,115.52,115.34,115.36,9689.0,103.7915,103.8095,103.6477,103.6657,9689.0
2019-09-16 12:20:00,115.37,115.42,115.35,115.37,4216.0,103.6747,103.7196,103.6567,103.6747,4216.0
2019-09-16 12:25:00,115.37,115.49,115.36,115.43,2264.0,103.6747,103.7825,103.6657,103.7286,2264.0
2019-09-16 12:30:00,115.45,115.52,115.44,115.5,4006.0,103.7466,103.8095,103.7376,103.7915,4006.0
2019-09-16 12:35:00,115.52,115.64,115.52,115.62,7018.0,103.8095,103.9173,103.8095,103.8993,7018.0
2019-09-16 12:40:00,115.64,115.74,115.56,115.56,5316.0,103.9173,104.0072,103.8454,103.8454,5316.0
2019-09-16 12:45:00,115.59,115.66,115.55,115.64,3536.0,103.8724,103.9353,103.8364,103.9173,3536.0
2019-09-16 12:50:00,115.64,115.76,115.64,115.72,5842.0,103.9173,104.0251,103.9173,103.9892,5842.0
2019-09-16 12:55:00,115.68,115.82,115.68,115.7,5016.0,103.9532,104.0791,103.9532,103.9712,5016.0
2019-09-16 13:00:00,115.7,115.73,115.67,115.73,4124.0,103.9712,103.9982,103.9443,103.9982,4124.0
2019-09-16 13:05:00,115.73,115.79,115.64,115.66,5007.0,103.9982,104.0521,103.9173,103.9353,5007.0
2019-09-16 13:10:00,115.66,115.68,115.61,115.63,14305.0,103.9353,103.9532,103.8903,103.9083,14305.0
2019-09-16 13:15:00,115.61,115.63,115.52,115.52,4825.0,103.8903,103.9083,103.8095,103.8095,4825.0
2019-09-16 13:20:00,115.53,115.53,115.47,115.47,4029.0,103.8185,103.8185,103.7645,103.7645,4029.0
2019-09-16 13:25:00,115.44,115.48,115.39,115.46,4394.0,103.7376,103.7735,103.6926,103.7555,4394.0
2019-09-16 13:30:00,115.47,115.55,115.47,115.5,5599.0,103.7645,103.8364,103.7645,103.7915,5599.0
2019-09-16 13:35:00,115.55,115.6,115.52,115.59,2660.0,103.8364,103.8814,103.8095,103.8724,2660.0
2019-09-16 13:40:00,115.57,115.61,115.53,115.54,4765.0,103.8544,103.8903,103.8185,103.8274,4765.0
2019-09-16 13:45:00,115.54,115.57,115.42,115.42,2300.0,103.8274,103.8544,103.7196,103.7196,2300.0
2019-09-16 13:50:00,115.44,115.45,115.35,115.38,5005.0,103.7376,103.7466,103.6567,103.6837,5005.0
2019-09-16 13:55:00,115.37,115.38,115.28,115.32,5143.0,103.6747,103.6837,103.5938,103.6297,5143.0
2019-09-16 14:00:00,115.33,115.39,115.27,115.27,4621.0,103.6387,103.6926,103.5848,103.5848,4621.0
2019-09-16 14:05:00,115.29,115.3,115.14,115.15,8737.0,103.6028,103.6118,103.468,103.477,8737.0
2019-09-16 14:10:00,115.14,115.17,115.09,115.15,3400.0,103.468,103.4949,103.4231,103.477,3400.0
2019-09-16 14:15:00,115.17,115.19,115.1,115.11,11003.0,103.4949,103.5129,103.432,103.441,11003.0
2019-09-16 14:20:00,115.11,115.19,115.07,115.19,4342.0,103.441,103.5129,103.4051,103.5129,4342.0
2019-09-16 14:25:00,115.19,115.26,115.18,115.22,2703.0,103.5129,103.5758,103.5039,103.5399,2703.0
2019-09-16 14:30:00,115.22,115.24,115.15,115.21,4872.0,103.5399,103.5578,103.477,103.5309,4872.0
2019-09-16 14:35:00,115.15,115.18,115.14,115.17,7907.0,103.477,103.5039,103.468,103.4949,7907.0
2019-09-16 14:40:00,115.15,115.17,115.05,115.08,7045.0,103.477,103.4949,103.3871,103.4141,7045.0
2019-09-16 14:45:00,115.1,115.17,115.06,115.1,10084.0,103.432,103.4949,103.3961,103.432,10084.0
2019-09-16 14:50:00,115.07,115.12,115.03,115.06,6800.0,103.4051,103.45,103.3691,103.3961,6800.0
2019-09-16 14:55:00,115.04,115.12,115.01,115.09,3552.0,103.3781,103.45,103.3512,103.4231,3552.0
2019-09-16 15:00:00,115.09,115.17,115.07,115.12,5001.0,103.4231,103.4949,103.4051,103.45,5001.0
2019-09-16 15:05:00,115.11,115.15,115.09,115.12,5429.0,103.441,103.477,103.4231,103.45,5429.0
2019-09-16 15:10:00,115.13,115.34,115.11,115.32,9197.0,103.459,103.6477,103.441,103.6297,9197.0
2019-09-16 15:15:00,115.33,115.35,115.22,115.25,7723.0,103.6387,103.6567,103.5399,103.5668,7723.0
2019-09-16 15:20:00,115.25,115.26,115.15,115.18,5042.0,103.5668,103.5758,103.477,103.5039,5042.0
2019-09-16 15:25:00,115.18,115.18,115.07,115.12,9439.0,103.5039,103.5039,103.4051,103.45,9439.0
2019-09-16 15:30:00,115.1,115.27,115.1,115.27,7599.0,103.432,103.5848,103.432,103.5848,7599.0
2019-09-16 15:35:00,115.28,115.31,115.24,115.26,13043.0,103.5938,103.6208,103.5578,103.5758,13043.0
2019-09-16 15:40:00,115.29,115.29,115.1,115.21,21052.0,103.6028,103.6028,103.432,103.5309,21052.0
2019-09-16 15:45:00,115.21,115.33,115.19,115.24,17691.0,103.5309,103.6387,103.5129,103.5578,17691.0
2019-09-16 15:50:00,115.25,115.38,115.21,115.27,32097.0,103.5668,103.6837,103.5309,103.5848,32097.0
2019-09-16 15:55:00,115.26,115.5,115.22,115.3,66812.0,103.5758,103.7915,103.5399,103.6118,66812.0
2019-09-17 09:30:00,115.47,115.55,114.62,114.78,13827.0,103.7645,103.8364,103.0007,103.1445,13827.0
2019-09-17 09:35:00,114.8,115.11,114.8,115.05,7257.0,103.1625,103.441,103.1625,103.3871,7257.0
2019-09-17 09:40:00,115.0,115.95,114.99,115.77,39047.0,103.3422,104.1959,103.3332,104.0341,39047.0
2019-09-17 09:45:00,115.79,115.93,115.75,115.89,7374.0,104.0521,104.1779,104.0161,104.142,7374.0
2019-09-17 09:50:00,115.87,115.92,115.47,115.62,31748.0,104.124,104.1689,103.7645,103.8993,31748.0
2019-09-17 09:55:00,115.72,116.11,115.72,116.03,3440.0,103.9892,104.3397,103.9892,104.2678,3440.0
2019-09-17 10:00:00,116.02,116.17,115.98,115.99,6183.0,104.2588,104.3936,104.2228,104.2318,6183.0
2019-09-17 10:05:00,115.99,116.04,115.89,115.98,8420.0,104.2318,104.2768,104.142,104.2228,8420.0
2019-09-17 10:10:00,115.96,115.96,115.79,115.79,1561.0,104.2049,104.2049,104.0521,104.0521,1561.0
2019-09-17 10:15:00,115.71,115.95,115.65,115.87,1488.0,103.9802,104.1959,103.9263,104.124,1488.0
2019-09-17 10:20:00,115.93,115.97,115.69,115.97,8886.0,104.1779,104.2138,103.9622,104.2138,8886.0
2019-09-17 10:25:00,115.95,116.33,115.95,116.01,16272.0,104.1959,104.5374,104.1959,104.2498,16272.0
2019-09-17 10:30:00,116.06,116.1,115.97,116.09,3034.0,104.2947,104.3307,104.2138,104.3217,3034.0
2019-09-17 10:35:00,116.12,116.13,115.85,116.0,3699.0,104.3486,104.3576,104.106,104.2408,3699.0
2019-09-17 10:40:00,116.08,116.16,115.99,115.99,5059.0,104.3127,104.3846,104.2318,104.2318,5059.0
2019-09-17 10:45:00,115.96,116.13,115.96,115.98,14914.0,104.2049,104.3576,104.2049,104.2228,14914.0
2019-09-17 10:50:00,115.97,116.13,115.96,116.06,10930.0,104.2138,104.3576,104.2049,104.2947,10930.0
2019-09-17 10:55:00,116.05,116.29,116.05,116.24,5322.0,104.2857,104.5014,104.2857,104.4565,5322.0
2019-09-17 11:00:00,116.26,116.32,116.09,116.28,6301.0,104.4744,104.5284,104.3217,104.4924,6301.0
2019-09-17 11:05:00,116.26,116.3,116.15,116.26,6927.0,104.4744,104.5104,104.3756,104.4744,6927.0
2019-09-17 11:10:00,116.23,116.25,116.12,116.13,1000.0,104.4475,104.4655,104.3486,104.3576,1000.0
2019-09-17 11:15:00,116.08,116.1,116.0,116.05,5676.0,104.3127,104.3307,104.2408,104.2857,5676.0
2019-09-17 11:20:00,116.09,116.16,116.06,116.15,5700.0,104.3217,104.3846,104.2947,104.3756,5700.0
2019-09-17 11:25:00,116.12,116.31,116.04,116.31,6450.0,104.3486,104.5194,104.2768,104.5194,6450.0
2019-09-17 11:30:00,116.31,116.42,116.12,116.18,9631.0,104.5194,104.6182,104.3486,104.4026,9631.0
2019-09-17 11:35:00,116.17,116.17,116.1,116.15,3400.0,104.3936,104.3936,104.3307,104.3756,3400.0
2019-09-17 11:40:00,116.17,116.17,116.08,116.08,1429.0,104.3936,104.3936,104.3127,104.3127,1429.0
2019-09-17 11:45:00,116.07,116.11,116.03,116.03,3404.0,104.3037,104.3397,104.2678,104.2678,3404.0
2019-09-17 11:50:00,116.01,116.08,115.99,116.03,1800.0,104.2498,104.3127,104.2318,104.2678,1800.0
2019-09-17 11:55:00,116.02,116.05,115.9,115.94,4738.0,104.2588,104.2857,104.1509,104.1869,4738.0
2019-09-17 12:00:00,115.94,115.95,115.84,115.9,2895.0,104.1869,104.1959,104.097,104.1509,2895.0
2019-09-17 12:05:00,115.9,115.93,115.84,115.9,2006.0,104.1509,104.1779,104.097,104.1509,2006.0
2019-09-17 12:10:00,115.87,115.91,115.85,115.87,2102.0,104.124,104.1599,104.106,104.124,2102.0
2019-09-17 12:15:00,115.87,115.87,115.79,115.79,2202.0,104.124,104.124,104.0521,104.0521,2202.0
2019-09-17 12:20:00,115.79,115.79,115.71,115.71,1697.0,104.0521,104.0521,103.9802,103.9802,1697.0
2019-09-17 12:25:00,115.76,115.8,115.71,115.78,4634.0,104.0251,104.0611,103.9802,104.0431,4634.0
2019-09-17 12:30:00,115.73,115.77,115.68,115.68,5969.0,103.9982,104.0341,103.9532,103.9532,5969.0
2019-09-17 12:35:00,115.68,115.68,115.58,115.6,4325.0,103.9532,103.9532,103.8634,103.8814,4325.0
2019-09-17 12:40:00,115.63,115.64,115.58,115.63,4282.0,103.9083,103.9173,103.8634,103.9083,4282.0
2019-09-17 12:45:00,115.63,115.65,115.61,115.61,2135.0,103.9083,103.9263,103.8903,103.8903,2135.0
2019-09-17 12:50:00,115.6,115.62,115.54,115.58,4209.0,103.8814,103.8993,103.8274,103.8634,4209.0
2019-09-17 12:55:00,115.58,115.63,115.58,115.59,3314.0,103.8634,103.9083,103.8634,103.8724,3314.0
2019-09-17 13:00:00,115.58,115.58,115.48,115.48,1843.0,103.8634,103.8634,103.7735,103.7735,1843.0
2019-09-17 13:05:00,115.44,115.53,115.43,115.53,2946.0,103.7376,103.8185,103.7286,103.8185,2946.0
2019-09-17 13:10:00,115.56,115.92,115.55,115.79,14673.0,103.8454,104.1689,103.8364,104.0521,14673.0
2019-09-17 13:15:00,115.81,116.38,115.81,116.33,23054.0,104.0701,104.5823,104.0701,104.5374,23054.0
2019-09-17 13:20:00,116.44,116.44,116.09,116.09,6324.0,104.6362,104.6362,104.3217,104.3217,6324.0
2019-09-17 13:25:00,116.13,116.25,116.12,116.22,3602.0,104.3576,104.4655,104.3486,104.4385,3602.0
2019-09-17 13:30:00,116.21,116.57,116.21,116.28,25259.0,104.4295,104.753,104.4295,104.4924,25259.0
2019-09-17 13:35:00,116.32,116.49,116.32,116.49,2651.0,104.5284,104.6811,104.5284,104.6811,2651.0
2019-09-17 13:40:00,116.46,116.64,116.46,116.61,4307.0,104.6542,104.8159,104.6542,104.789,4307.0
2019-09-17 13:45:00,116.62,116.74,116.57,116.64,9850.0,104.798,104.9058,104.753,104.8159,9850.0
2019-09-17 13:50:00,116.63,116.68,116.62,116.64,2905.0,104.8069,104.8519,104.798,104.8159,2905.0
2019-09-17 13:55:00,116.66,116.8,116.64,116.69,10609.0,104.8339,104.9597,104.8159,104.8609,10609.0
2019-09-17 14:00:00,116.72,116.8,116.68,116.8,6170.0,104.8878,104.9597,104.8519,104.9597,6170.0
2019-09-17 14:05:00,116.79,116.83,116.73,116.81,6085.0,104.9507,104.9867,104.8968,104.9687,6085.0
2019-09-17 14:10:00,116.81,116.86,116.72,116.81,6633.0,104.9687,105.0136,104.8878,104.9687,6633.0
2019-09-17 14:15:00,116.8,116.82,116.76,116.77,5935.0,104.9597,104.9777,104.9238,104.9327,5935.0
2019-09-17 14:20:00,116.77,116.8,116.69,116.69,2102.0,104.9327,104.9597,104.8609,104.8609,2102.0
2019-09-17 14:25:00,116.67,116.67,116.6,116.63,6700.0,104.8429,104.8429,104.78,104.8069,6700.0
2019-09-17 14:30:00,116.58,116.67,116.57,116.64,6727.0,104.762,104.8429,104.753,104.8159,6727.0
2019-09-17 14:35:00,116.64,116.71,116.64,116.7,3400.0,104.8159,104.8788,104.8159,104.8698,3400.0
2019-09-17 14:40:00,116.71,116.75,116.7,116.75,6302.0,104.8788,104.9148,104.8698,104.9148,6302.0
2019-09-17 14:45:00,116.76,116.85,116.76,116.78,2966.0,104.9238,105.0046,104.9238,104.9417,2966.0
2019-09-17 14:50:00,116.76,116.83,116.76,116.83,6626.0,104.9238,104.9867,104.9238,104.9867,6626.0
2019-09-17 14:55:00,116.84,116.85,116.74,116.77,6215.0,104.9957,105.0046,104.9058,104.9327,6215.0
2019-09-17 15:00:00,116.77,116.77,116.62,116.63,3752.0,104.9327,104.9327,104.798,104.8069,3752.0
2019-09-17 15:05:00,116.64,116.77,116.63,116.72,12674.0,104.8159,104.9327,104.8069,104.8878,12674.0
2019-09-17 15:10:00,116.72,116.77,116.72,116.76,4001.0,104.8878,104.9327,104.8878,104.9238,4001.0
2019-09-17 15:15:00,116.76,116.79,116.73,116.73,7263.0,104.9238,104.9507,104.8968,104.8968,7263.0
2019-09-17 15:20:00,116.73,116.75,116.7,116.75,10842.0,104.8968,104.9148,104.8698,104.9148,10842.0
2019-09-17 15:25:00,116.75,116.8,116.69,116.8,11982.0,104.9148,104.9597,104.8609,104.9597,11982.0
2019-09-17 15:30:00,116.79,116.83,116.74,116.77,16222.0,104.9507,104.9867,104.9058,104.9327,16222.0
2019-09-17 15:35:00,116.78,116.87,116.75,116.86,13150.0,104.9417,105.0226,104.9148,105.0136,13150.0
2019-09-17 15:40:00,116.85,117.09,116.84,117.07,48713.0,105.0046,105.2203,104.9957,105.2023,48713.0
2019-09-17 15:45:00,117.06,117.14,117.0,117.09,29303.0,105.1934,105.2652,105.1394,105.2203,29303.0
2019-09-17 15:50:00,117.1,117.17,117.02,117.14,32660.0,105.2293,105.2922,105.1574,105.2652,32660.0
2019-09-17 15:55:00,117.14,117.21,117.05,117.19,50727.0,105.2652,105.3281,105.1844,105.3102,50727.0
2019-09-18 09:30:00,117.28,117.28,116.94,117.07,8107.0,105.391,105.391,105.0855,105.2023,8107.0
2019-09-18 09:35:00,116.97,117.11,116.8,117.09,3198.0,105.1125,105.2383,104.9597,105.2203,3198.0
2019-09-18 09:40:00,117.06,117.22,116.98,117.22,2400.0,105.1934,105.3371,105.1215,105.3371,2400.0
2019-09-18 09:45:00,117.4,117.4,117.2,117.3,3670.0,105.4989,105.4989,105.3192,105.409,3670.0
2019-09-18 09:50:00,117.23,117.29,117.14,117.29,6671.0,105.3461,105.4,105.2652,105.4,6671.0
2019-09-18 09:55:00,117.29,117.36,117.19,117.29,8823.0,105.4,105.4629,105.3102,105.4,8823.0
2019-09-18 10:00:00,117.29,117.38,117.25,117.32,3900.0,105.4,105.4809,105.3641,105.427,3900.0
2019-09-18 10:05:00,117.31,117.64,117.31,117.61,3701.0,105.418,105.7146,105.418,105.6876,3701.0
2019-09-18 10:10:00,117.6,117.79,117.38,117.72,10511.0,105.6786,105.8493,105.4809,105.7864,10511.0
2019-09-18 10:15:00,117.83,118.3,117.8,118.3,15991.0,105.8853,106.3076,105.8583,106.3076,15991.0
2019-09-18 10:20:00,118.23,118.37,118.12,118.17,10815.0,106.2447,106.3706,106.1459,106.1908,10815.0
2019-09-18 10:25:00,118.2,118.46,118.2,118.46,1400.0,106.2178,106.4514,106.2178,106.4514,1400.0
2019-09-18 10:30:00,118.53,118.53,118.28,118.34,4572.0,106.5143,106.5143,106.2897,106.3436,4572.0
2019-09-18 10:35:00,118.37,118.5,118.37,118.37,5367.0,106.3706,106.4874,106.3706,106.3706,5367.0
2019-09-18 10:40:00,118.41,118.41,118.27,118.32,3631.0,106.4065,106.4065,106.2807,106.3256,3631.0
2019-09-18 10:45:00,118.33,118.41,118.31,118.41,2546.0,106.3346,106.4065,106.3166,106.4065,2546.0
2019-09-18 10:50:00,118.41,118.45,118.34,118.35,4719.0,106.4065,106.4424,106.3436,106.3526,4719.0
2019-09-18 10:55:00,118.45,118.59,118.43,118.53,7906.0,106.4424,106.5683,106.4245,106.5143,7906.0
2019-09-18 11:00:00,118.53,118.54,118.41,118.41,3565.0,106.5143,106.5233,106.4065,106.4065,3565.0
2019-09-18 11:05:00,118.41,118.64,118.38,118.61,5447.0,106.4065,106.6132,106.3795,106.5862,5447.0
2019-09-18 11:10:00,118.59,118.67,118.52,118.61,4300.0,106.5683,106.6401,106.5053,106.5862,4300.0
2019-09-18 11:15:00,118.61,118.64,118.55,118.61,3534.0,106.5862,106.6132,106.5323,106.5862,3534.0
2019-09-18 11:20:00,118.6,118.64,118.58,118.58,3499.0,106.5772,106.6132,106.5593,106.5593,3499.0
2019-09-18 11:25:00,118.61,118.63,118.54,118.63,4700.0,106.5862,106.6042,106.5233,106.6042,4700.0
2019-09-18 11:30:00,118.63,118.66,118.56,118.64,4220.0,106.6042,106.6312,106.5413,106.6132,4220.0
2019-09-18 11:35:00,118.63,118.82,118.61,118.81,16544.0,106.6042,106.7749,106.5862,106.7659,16544.0
2019-09-18 11:40:00,118.82,118.82,118.7,118.73,15619.0,106.7749,106.7749,106.6671,106.6941,15619.0
2019-09-18 11:45:00,118.72,118.77,118.63,118.73,13549.0,106.6851,106.73,106.6042,106.6941,13549.0
2019-09-18 11:50:00,118.74,118.96,118.73,118.95,27786.0,106.703,106.9007,106.6941,106.8918,27786.0
2019-09-18 11:55:00,118.94,118.94,118.61,118.64,23061.0,106.8828,106.8828,106.5862,106.6132,23061.0
2019-09-18 12:00:00,118.68,118.75,118.68,118.72,4600.0,106.6491,106.712,106.6491,106.6851,4600.0
2019-09-18 12:05:00,118.72,118.73,118.72,118.72,500.0,106.6851,106.6941,106.6851,106.6851,500.0
2019-09-18 12:10:00,118.73,118.9,118.71,118.81,10130.0,106.6941,106.8468,106.6761,106.7659,10130.0
2019-09-18 12:15:00,118.8,118.84,118.77,118.82,3200.0,106.757,106.7929,106.73,106.7749,3200.0
2019-09-18 12:20:00,118.81,118.83,118.78,118.81,3800.0,106.7659,106.7839,106.739,106.7659,3800.0
2019-09-18 12:25:00,118.81,118.95,118.8,118.95,9931.0,106.7659,106.8918,106.757,106.8918,9931.0
2019-09-18 12:30:00,118.91,118.93,118.78,118.93,14913.0,106.8558,106.8738,106.739,106.8738,14913.0
2019-09-18 12:35:00,118.94,119.02,118.93,118.99,11423.0,106.8828,106.9547,106.8738,106.9277,11423.0
2019-09-18 12:40:00,118.98,119.07,118.96,119.0,8228.0,106.9187,106.9996,106.9007,106.9367,8228.0
2019-09-18 12:45:00,118.99,119.01,118.96,119.01,2917.0,106.9277,106.9457,106.9007,106.9457,2917.0
2019-09-18 12:50:00,119.01,119.07,119.0,119.04,4122.0,106.9457,106.9996,106.9367,106.9726,4122.0
2019-09-18 12:55:00,119.01,119.1,118.98,119.07,3284.0,106.9457,107.0266,106.9187,106.9996,3284.0
2019-09-18 13:00:00,119.05,119.09,118.98,119.05,5364.0,106.9816,107.0176,106.9187,106.9816,5364.0
2019-09-18 13:05:00,119.05,119.21,119.05,119.19,2500.0,106.9816,107.1254,106.9816,107.1074,2500.0
2019-09-18 13:10:00,119.21,119.23,119.08,119.12,4917.0,107.1254,107.1434,107.0086,107.0445,4917.0
2019-09-18 13:15:00,119.13,119.2,119.12,119.16,2103.0,107.0535,107.1164,107.0445,107.0805,2103.0
2019-09-18 13:20:00,119.17,119.2,119.14,119.19,3776.0,107.0895,107.1164,107.0625,107.1074,3776.0
2019-09-18 13:25:00,119.16,119.17,118.98,119.08,6727.0,107.0805,107.0895,106.9187,107.0086,6727.0
2019-09-18 13:30:00,119.09,119.21,119.08,119.18,5542.0,107.0176,107.1254,107.0086,107.0984,5542.0
2019-09-18 13:35:00,119.16,119.36,119.13,119.36,4475.0,107.0805,107.2602,107.0535,107.2602,4475.0
2019-09-18 13:40:00,119.34,119.38,119.29,119.3,3828.0,107.2422,107.2782,107.1973,107.2063,3828.0
2019-09-18 13:45:00,119.32,119.47,119.3,119.45,30780.0,107.2242,107.359,107.2063,107.3411,30780.0
2019-09-18 13:50:00,119.42,119.47,119.4,119.45,7591.0,107.3141,107.359,107.2961,107.3411,7591.0
2019-09-18 13:55:00,119.47,119.49,119.31,119.38,5892.0,107.359,107.377,107.2153,107.2782,5892.0
2019-09-18 14:00:00,119.36,119.54,119.03,119.34,14163.0,107.2602,107.4219,106.9636,107.2422,14163.0
2019-09-18 14:05:00,119.36,119.57,119.28,119.28,7526.0,107.2602,107.4489,107.1883,107.1883,7526.0
2019-09-18 14:10:00,119.28,119.34,118.83,118.88,28370.0,107.1883,107.2422,106.7839,106.8289,28370.0
2019-09-18 14:15:00,118.87,119.08,118.87,118.88,4813.0,106.8199,107.0086,106.8199,106.8289,4813.0
2019-09-18 14:20:00,118.87,118.96,118.82,118.88,3821.0,106.8199,106.9007,106.7749,106.8289,3821.0
2019-09-18 14:25:00,118.8,118.83,118.72,118.82,6590.0,106.757,106.7839,106.6851,106.7749,6590.0
2019-09-18 14:30:00,118.8,118.83,118.58,118.8,7948.0,106.757,106.7839,106.5593,106.757,7948.0
2019-09-18 14:35:00,118.81,118.81,118.61,118.65,7245.0,106.7659,106.7659,106.5862,106.6222,7245.0
2019-09-18 14:40:00,118.68,118.74,118.5,118.66,19232.0,106.6491,106.703,106.4874,106.6312,19232.0
2019-09-18 14:45:00,118.68,118.68,118.46,118.55,9600.0,106.6491,106.6491,106.4514,106.5323,9600.0
2019-09-18 14:50:00,118.6,118.83,118.58,118.82,5308.0,106.5772,106.7839,106.5593,106.7749,5308.0
2019-09-18 14:55:00,118.88,118.88,118.67,118.72,3331.0,106.8289,106.8289,106.6401,106.6851,3331.0
2019-09-18 15:00:00,118.72,118.77,118.57,118.67,6478.0,106.6851,106.73,106.5503,106.6401,6478.0
2019-09-18 15:05:00,118.63,118.83,118.63,118.81,6410.0,106.6042,106.7839,106.6042,106.7659,6410.0
2019-09-18 15:10:00,118.81,118.88,118.76,118.77,4578.0,106.7659,106.8289,106.721,106.73,4578.0
2019-09-18 15:15:00,118.8,118.87,118.76,118.85,6875.0,106.757,106.8199,106.721,106.8019,6875.0
2019-09-18 15:20:00,118.85,118.9,118.72,118.76,5114.0,106.8019,106.8468,106.6851,106.721,5114.0
2019-09-18 15:25:00,118.82,118.85,118.74,118.8,5032.0,106.7749,106.8019,106.703,106.757,5032.0
2019-09-18 15:30:00,118.82,119.18,118.81,119.18,7657.0,106.7749,107.0984,106.7659,107.0984,7657.0
2019-09-18 15:35:00,119.16,119.23,119.08,119.17,7964.0,107.0805,107.1434,107.0086,107.0895,7964.0
2019-09-18 15:40:00,119.17,119.33,119.15,119.33,9784.0,107.0895,107.2332,107.0715,107.2332,9784.0
2019-09-18 15:45:00,119.34,119.4,119.27,119.34,14183.0,107.2422,107.2961,107.1793,107.2422,14183.0
2019-09-18 15:50:00,119.33,119.36,119.17,119.21,29913.0,107.2332,107.2602,107.0895,107.1254,29913.0
2019-09-18 15:55:00,119.2,119.45,119.17,119.43,62961.0,107.1164,107.3411,107.0895,107.3231,62961.0
2019-09-19 09:30:00,119.5,119.99,119.38,119.75,49285.0,107.386,107.8263,107.2782,107.6107,49285.0
2019-09-19 09:35:00,119.75,119.75,119.31,119.33,1398.0,107.6107,107.6107,107.2153,107.2332,1398.0
2019-09-19 09:40:00,119.33,119.61,119.16,119.5,7800.0,107.2332,107.4849,107.0805,107.386,7800.0
2019-09-19 09:45:00,119.5,119.73,119.44,119.73,11666.0,107.386,107.5927,107.3321,107.5927,11666.0
2019-09-19 09:50:00,119.72,119.87,119.63,119.83,4619.0,107.5837,107.7185,107.5028,107.6825,4619.0
2019-09-19 09:55:00,119.84,119.9,119.77,119.8,2468.0,107.6915,107.7455,107.6286,107.6556,2468.0
2019-09-19 10:00:00,119.87,119.92,119.83,119.88,3337.0,107.7185,107.7634,107.6825,107.7275,3337.0
2019-09-19 10:05:00,119.88,119.92,119.79,119.88,3436.0,107.7275,107.7634,107.6466,107.7275,3436.0
2019-09-19 10:10:00,119.81,119.85,119.72,119.77,2200.0,107.6646,107.7005,107.5837,107.6286,2200.0
2019-09-19 10:15:00,119.79,120.39,119.79,120.39,53828.0,107.6466,108.1858,107.6466,108.1858,53828.0
2019-09-19 10:20:00,120.36,120.41,120.19,120.41,10330.0,108.1588,108.2038,108.0061,108.2038,10330.0
2019-09-19 10:25:00,120.41,120.45,120.22,120.42,19771.0,108.2038,108.2397,108.033,108.2127,19771.0
2019-09-19 10:30:00,120.39,120.5,120.31,120.39,7773.0,108.1858,108.2846,108.1139,108.1858,7773.0
2019-09-19 10:35:00,120.41,120.47,120.28,120.33,24541.0,108.2038,108.2577,108.0869,108.1319,24541.0
2019-09-19 10:40:00,120.33,120.38,120.2,120.36,3969.0,108.1319,108.1768,108.015,108.1588,3969.0
2019-09-19 10:45:00,120.38,120.47,120.32,120.42,4479.0,108.1768,108.2577,108.1229,108.2127,4479.0
2019-09-19 10:50:00,120.42,120.49,120.39,120.43,4241.0,108.2127,108.2756,108.1858,108.2217,4241.0
2019-09-19 10:55:00,120.42,120.42,120.12,120.21,9151.0,108.2127,108.2127,107.9432,108.024,9151.0
2019-09-19 11:00:00,120.21,120.32,120.16,120.29,6546.0,108.024,108.1229,107.9791,108.0959,6546.0
2019-09-19 11:05:00,120.32,120.37,120.31,120.37,2675.0,108.1229,108.1678,108.1139,108.1678,2675.0
2019-09-19 11:10:00,120.33,120.53,120.33,120.46,7050.0,108.1319,108.3116,108.1319,108.2487,7050.0
2019-09-19 11:15:00,120.49,120.62,120.45,120.55,7800.0,108.2756,108.3925,108.2397,108.3296,7800.0
2019-09-19 11:20:00,120.56,120.69,120.56,120.69,4448.0,108.3385,108.4554,108.3385,108.4554,4448.0
2019-09-19 11:25:00,120.67,120.75,120.65,120.75,5678.0,108.4374,108.5093,108.4194,108.5093,5678.0
2019-09-19 11:30:00,120.72,120.83,120.72,120.79,4954.0,108.4823,108.5812,108.4823,108.5452,4954.0
2019-09-19 11:35:00,120.8,120.92,120.76,120.77,17150.0,108.5542,108.6621,108.5183,108.5273,17150.0
2019-09-19 11:40:00,120.81,120.81,120.67,120.76,6130.0,108.5632,108.5632,108.4374,108.5183,6130.0
2019-09-19 11:45:00,120.76,120.81,120.72,120.73,3940.0,108.5183,108.5632,108.4823,108.4913,3940.0
2019-09-19 11:50:00,120.73,120.79,120.71,120.73,3416.0,108.4913,108.5452,108.4733,108.4913,3416.0
2019-09-19 11:55:00,120.73,120.81,120.7,120.81,5706.0,108.4913,108.5632,108.4644,108.5632,5706.0
2019-09-19 12:00:00,120.83,120.87,120.8,120.87,1503.0,108.5812,108.6171,108.5542,108.6171,1503.0
2019-09-19 12:05:00,120.91,120.94,120.87,120.88,4095.0,108.6531,108.68,108.6171,108.6261,4095.0
2019-09-19 12:10:00,120.86,120.9,120.84,120.89,7772.0,108.6081,108.6441,108.5902,108.6351,7772.0
2019-09-19 12:15:00,120.89,120.91,120.72,120.75,4402.0,108.6351,108.6531,108.4823,108.5093,4402.0
2019-09-19 12:20:00,120.76,120.78,120.71,120.78,5753.0,108.5183,108.5362,108.4733,108.5362,5753.0
2019-09-19 12:25:00,120.78,120.82,120.65,120.67,3664.0,108.5362,108.5722,108.4194,108.4374,3664.0
2019-09-19 12:30:00,120.67,120.82,120.66,120.82,2590.0,108.4374,108.5722,108.4284,108.5722,2590.0
2019-09-19 12:35:00,120.82,120.92,120.82,120.91,6325.0,108.5722,108.6621,108.5722,108.6531,6325.0
2019-09-19 12:40:00,120.88,120.91,120.84,120.89,3159.0,108.6261,108.6531,108.5902,108.6351,3159.0
2019-09-19 12:45:00,120.88,120.92,120.8,120.88,12332.0,108.6261,108.6621,108.5542,108.6261,12332.0
2019-09-19 12:50:00,120.88,120.9,120.85,120.88,3768.0,108.6261,108.6441,108.5991,108.6261,3768.0
2019-09-19 12:55:00,120.85,120.93,120.84,120.92,4565.0,108.5991,108.671,108.5902,108.6621,4565.0
2019-09-19 13:00:00,120.93,120.96,120.9,120.94,3395.0,108.671,108.698,108.6441,108.68,3395.0
2019-09-19 13:05:00,120.95,120.95,120.83,120.85,145993.0,108.689,108.689,108.5812,108.5991,145993.0
2019-09-19 13:10:00,120.84,120.86,120.71,120.72,3450.0,108.5902,108.6081,108.4733,108.4823,3450.0
2019-09-19 13:15:00,120.71,120.93,120.71,120.89,14520.0,108.4733,108.671,108.4733,108.6351,14520.0
2019-09-19 13:20:00,120.89,120.91,120.86,120.9,2400.0,108.6351,108.6531,108.6081,108.6441,2400.0
2019-09-19 13:25:00,120.88,120.89,120.77,120.78,3432.0,108.6261,108.6351,108.5273,108.5362,3432.0
2019-09-19 13:30:00,120.78,120.78,120.59,120.66,6846.0,108.5362,108.5362,108.3655,108.4284,6846.0
2019-09-19 13:35:00,120.64,120.65,120.56,120.65,4080.0,108.4104,108.4194,108.3385,108.4194,4080.0
2019-09-19 13:40:00,120.64,120.69,120.6,120.69,11206.0,108.4104,108.4554,108.3745,108.4554,11206.0
2019-09-19 13:45:00,120.69,120.79,120.68,120.76,5375.0,108.4554,108.5452,108.4464,108.5183,5375.0
2019-09-19 13:50:00,120.75,120.86,120.75,120.86,5521.0,108.5093,108.6081,108.5093,108.6081,5521.0
2019-09-19 13:55:00,120.85,120.87,120.81,120.81,5529.0,108.5991,108.6171,108.5632,108.5632,5529.0
2019-09-19 14:00:00,120.82,120.93,120.82,120.91,5385.0,108.5722,108.671,108.5722,108.6531,5385.0
2019-09-19 14:05:00,120.93,120.93,120.88,120.91,11406.0,108.671,108.671,108.6261,108.6531,11406.0
2019-09-19 14:10:00,120.95,120.95,120.89,120.9,9924.0,108.689,108.689,108.6351,108.6441,9924.0
2019-09-19 14:15:00,120.9,120.94,120.89,120.93,3029.0,108.6441,108.68,108.6351,108.671,3029.0
2019-09-19 14:20:00,120.94,120.95,120.86,120.92,4323.0,108.68,108.689,108.6081,108.6621,4323.0
2019-09-19 14:25:00,120.91,120.94,120.89,120.9,6669.0,108.6531,108.68,108.6351,108.6441,6669.0
2019-09-19 14:30:00,120.9,120.91,120.88,120.9,2844.0,108.6441,108.6531,108.6261,108.6441,2844.0
2019-09-19 14:35:00,120.9,120.92,120.82,120.86,9358.0,108.6441,108.6621,108.5722,108.6081,9358.0
2019-09-19 14:40:00,120.86,120.88,120.81,120.84,6692.0,108.6081,108.6261,108.5632,108.5902,6692.0
2019-09-19 14:45:00,120.82,120.82,120.72,120.74,5047.0,108.5722,108.5722,108.4823,108.5003,5047.0
2019-09-19 14:50:00,120.76,120.81,120.76,120.8,3921.0,108.5183,108.5632,108.5183,108.5542,3921.0
2019-09-19 14:55:00,120.8,120.8,120.76,120.76,3558.0,108.5542,108.5542,108.5183,108.5183,3558.0
2019-09-19 15:00:00,120.77,120.77,120.61,120.65,8271.0,108.5273,108.5273,108.3835,108.4194,8271.0
2019-09-19 15:05:00,120.64,120.64,120.56,120.58,3166.0,108.4104,108.4104,108.3385,108.3565,3166.0
2019-09-19 15:10:00,120.56,120.57,120.49,120.52,5214.0,108.3385,108.3475,108.2756,108.3026,5214.0
2019-09-19 15:15:00,120.51,120.61,120.5,120.59,4924.0,108.2936,108.3835,108.2846,108.3655,4924.0
2019-09-19 15:20:00,120.6,120.63,120.58,120.59,5710.0,108.3745,108.4015,108.3565,108.3655,5710.0
2019-09-19 15:25:00,120.6,120.61,120.54,120.57,5980.0,108.3745,108.3835,108.3206,108.3475,5980.0
2019-09-19 15:30:00,120.53,120.56,120.41,120.48,30781.0,108.3116,108.3385,108.2038,108.2667,30781.0
2019-09-19 15:35:00,120.46,120.61,120.46,120.6,10607.0,108.2487,108.3835,108.2487,108.3745,10607.0
2019-09-19 15:40:00,120.59,120.63,120.58,120.61,11449.0,108.3655,108.4015,108.3565,108.3835,11449.0
2019-09-19 15:45:00,120.58,120.61,120.5,120.53,16945.0,108.3565,108.3835,108.2846,108.3116,16945.0
2019-09-19 15:50:00,120.53,120.54,120.34,120.51,36262.0,108.3116,108.3206,108.1408,108.2936,36262.0
2019-09-19 15:55:00,120.53,120.79,120.5,120.68,87361.0,108.3116,108.5452,108.2846,108.4464,87361.0
2019-09-20 09:35:00,120.73,121.0,120.18,120.53,303170.0,108.4913,108.7339,107.9971,108.3116,303170.0
2019-09-20 09:40:00,120.54,120.54,120.25,120.35,4989.0,108.3206,108.3206,108.06,108.1498,4989.0
2019-09-20 09:45:00,120.34,120.35,119.94,119.98,6017.0,108.1408,108.1498,107.7814,107.8173,6017.0
2019-09-20 09:50:00,119.98,120.42,119.97,120.36,8832.0,107.8173,108.2127,107.8084,108.1588,8832.0
2019-09-20 09:55:00,120.41,120.42,120.21,120.33,5445.0,108.2038,108.2127,108.024,108.1319,5445.0
2019-09-20 10:00:00,120.19,120.4,120.18,120.31,17012.0,108.0061,108.1948,107.9971,108.1139,17012.0
2019-09-20 10:05:00,120.3,120.42,120.18,120.27,8771.0,108.1049,108.2127,107.9971,108.0779,8771.0
2019-09-20 10:10:00,120.25,120.31,120.16,120.23,4645.0,108.06,108.1139,107.9791,108.042,4645.0
2019-09-20 10:15:00,120.19,120.32,120.13,120.13,6911.0,108.0061,108.1229,107.9521,107.9521,6911.0
2019-09-20 10:20:00,120.17,120.34,120.17,120.3,7932.0,107.9881,108.1408,107.9881,108.1049,7932.0
2019-09-20 10:25:00,120.34,120.4,120.33,120.4,3416.0,108.1408,108.1948,108.1319,108.1948,3416.0
2019-09-20 10:30:00,120.4,120.42,120.28,120.29,5358.0,108.1948,108.2127,108.0869,108.0959,5358.0
2019-09-20 10:35:00,120.27,120.39,120.26,120.32,4249.0,108.0779,108.1858,108.069,108.1229,4249.0
2019-09-20 10:40:00,120.33,120.34,120.22,120.26,2407.0,108.1319,108.1408,108.033,108.069,2407.0
2019-09-20 10:45:00,120.27,120.27,120.0,120.01,4704.0,108.0779,108.0779,107.8353,107.8443,4704.0
2019-09-20 10:50:00,120.01,120.01,119.63,119.64,6884.0,107.8443,107.8443,107.5028,107.5118,6884.0
2019-09-20 10:55:00,119.62,119.75,119.57,119.7,34338.0,107.4938,107.6107,107.4489,107.5657,34338.0
2019-09-20 11:00:00,119.72,119.75,119.68,119.72,2639.0,107.5837,107.6107,107.5478,107.5837,2639.0
2019-09-20 11:05:00,119.74,119.87,119.73,119.87,14650.0,107.6017,107.7185,107.5927,107.7185,14650.0
2019-09-20 11:10:00,119.89,119.92,119.81,119.83,2200.0,107.7365,107.7634,107.6646,107.6825,2200.0
2019-09-20 11:15:00,119.8,119.96,119.8,119.88,5407.0,107.6556,107.7994,107.6556,107.7275,5407.0
2019-09-20 11:20:00,119.85,120.01,119.85,120.0,4986.0,107.7005,107.8443,107.7005,107.8353,4986.0
2019-09-20 11:25:00,120.0,120.13,119.97,120.11,4912.0,107.8353,107.9521,107.8084,107.9342,4912.0
2019-09-20 11:30:00,120.12,120.18,120.1,120.13,4440.0,107.9432,107.9971,107.9252,107.9521,4440.0
2019-09-20 11:35:00,120.14,120.16,120.06,120.06,5532.0,107.9611,107.9791,107.8892,107.8892,5532.0
2019-09-20 11:40:00,120.06,120.09,120.04,120.07,4933.0,107.8892,107.9162,107.8713,107.8982,4933.0
2019-09-20 11:45:00,120.07,120.07,119.81,120.01,12118.0,107.8982,107.8982,107.6646,107.8443,12118.0
2019-09-20 11:50:00,119.98,120.04,119.98,120.04,2901.0,107.8173,107.8713,107.8173,107.8713,2901.0
2019-09-20 11:55:00,120.04,120.13,120.04,120.07,6448.0,107.8713,107.9521,107.8713,107.8982,6448.0
2019-09-20 12:00:00,120.05,120.1,120.04,120.06,3300.0,107.8802,107.9252,107.8713,107.8892,3300.0
2019-09-20 12:05:00,120.06,120.06,120.0,120.0,3568.0,107.8892,107.8892,107.8353,107.8353,3568.0
2019-09-20 12:10:00,120.01,120.16,120.01,120.16,6302.0,107.8443,107.9791,107.8443,107.9791,6302.0
2019-09-20 12:15:00,120.19,120.19,120.16,120.19,1600.0,108.0061,108.0061,107.9791,108.0061,1600.0
2019-09-20 12:20:00,120.19,120.23,120.15,120.17,2224.0,108.0061,108.042,107.9701,107.9881,2224.0
2019-09-20 12:25:00,120.17,120.18,120.15,120.15,2301.0,107.9881,107.9971,107.9701,107.9701,2301.0
2019-09-20 12:30:00,120.16,120.16,120.1,120.1,3229.0,107.9791,107.9791,107.9252,107.9252,3229.0
2019-09-20 12:35:00,120.1,120.12,120.02,120.04,5851.0,107.9252,107.9432,107.8533,107.8713,5851.0
2019-09-20 12:40:00,120.03,120.04,120.01,120.02,3602.0,107.8623,107.8713,107.8443,107.8533,3602.0
2019-09-20 12:45:00,120.02,120.03,120.0,120.02,1854.0,107.8533,107.8623,107.8353,107.8533,1854.0
2019-09-20 12:50:00,120.01,120.05,119.94,120.05,4248.0,107.8443,107.8802,107.7814,107.8802,4248.0
2019-09-20 12:55:00,120.04,120.07,120.01,120.06,3070.0,107.8713,107.8982,107.8443,107.8892,3070.0
2019-09-20 13:00:00,120.06,120.07,120.04,120.04,1935.0,107.8892,107.8982,107.8713,107.8713,1935.0
2019-09-20 13:05:00,120.03,120.05,119.98,120.0,4174.0,107.8623,107.8802,107.8173,107.8353,4174.0
2019-09-20 13:10:00,120.0,120.01,119.29,119.29,9613.0,107.8353,107.8443,107.1973,107.1973,9613.0
2019-09-20 13:15:00,119.24,119.41,119.0,119.38,8473.0,107.1524,107.3051,106.9367,107.2782,8473.0
2019-09-20 13:20:00,119.35,119.46,119.22,119.46,5506.0,107.2512,107.3501,107.1344,107.3501,5506.0
2019-09-20 13:25:00,119.41,119.6,119.41,119.6,4388.0,107.3051,107.4759,107.3051,107.4759,4388.0
2019-09-20 13:30:00,119.57,119.6,119.46,119.48,5088.0,107.4489,107.4759,107.3501,107.368,5088.0
2019-09-20 13:35:00,119.53,119.61,119.48,119.59,6697.0,107.413,107.4849,107.368,107.4669,6697.0
2019-09-20 13:40:00,119.59,119.72,119.51,119.72,6556.0,107.4669,107.5837,107.395,107.5837,6556.0
2019-09-20 13:45:00,119.73,119.81,119.67,119.67,7666.0,107.5927,107.6646,107.5388,107.5388,7666.0
2019-09-20 13:50:00,119.55,119.63,119.45,119.55,7093.0,107.4309,107.5028,107.3411,107.4309,7093.0
2019-09-20 13:55:00,119.52,119.67,119.45,119.61,17098.0,107.404,107.5388,107.3411,107.4849,17098.0
2019-09-20 14:00:00,119.8,119.9,119.7,119.7,4047.0,107.6556,107.7455,107.5657,107.5657,4047.0
2019-09-20 14:05:00,119.68,119.79,119.6,119.64,4972.0,107.5478,107.6466,107.4759,107.5118,4972.0
2019-09-20 14:10:00,119.61,119.64,119.57,119.57,3574.0,107.4849,107.5118,107.4489,107.4489,3574.0
2019-09-20 14:15:00,119.62,119.77,119.62,119.77,4302.0,107.4938,107.6286,107.4938,107.6286,4302.0
2019-09-20 14:20:00,119.76,119.9,119.73,119.85,3549.0,107.6196,107.7455,107.5927,107.7005,3549.0
2019-09-20 14:25:00,119.88,119.89,119.82,119.83,2600.0,107.7275,107.7365,107.6736,107.6825,2600.0
2019-09-20 14:30:00,119.82,119.88,119.8,119.86,2873.0,107.6736,107.7275,107.6556,107.7095,2873.0
2019-09-20 14:35:00,119.9,120.04,119.9,119.98,4172.0,107.7455,107.8713,107.7455,107.8173,4172.0
2019-09-20 14:40:00,119.98,119.99,119.81,119.81,4490.0,107.8173,107.8263,107.6646,107.6646,4490.0
2019-09-20 14:45:00,119.84,119.88,119.83,119.85,4168.0,107.6915,107.7275,107.6825,107.7005,4168.0
2019-09-20 14:50:00,119.8,119.89,119.74,119.89,3408.0,107.6556,107.7365,107.6017,107.7365,3408.0
2019-09-20 14:55:00,119.88,119.88,119.78,119.83,6090.0,107.7275,107.7275,107.6376,107.6825,6090.0
2019-09-20 15:00:00,119.81,119.82,119.76,119.79,3000.0,107.6646,107.6736,107.6196,107.6466,3000.0
2019-09-20 15:05:00,119.81,119.84,119.76,119.77,5168.0,107.6646,107.6915,107.6196,107.6286,5168.0
2019-09-20 15:10:00,119.77,119.81,119.77,119.8,4400.0,107.6286,107.6646,107.6286,107.6556,4400.0
2019-09-20 15:15:00,119.8,119.8,119.72,119.73,16834.0,107.6556,107.6556,107.5837,107.5927,16834.0
2019-09-20 15:20:00,119.73,119.74,119.61,119.64,8552.0,107.5927,107.6017,107.4849,107.5118,8552.0
2019-09-20 15:25:00,119.64,119.67,119.6,119.61,7261.0,107.5118,107.5388,107.4759,107.4849,7261.0
2019-09-20 15:30:00,119.63,119.63,119.36,119.36,7153.0,107.5028,107.5028,107.2602,107.2602,7153.0
2019-09-20 15:35:00,119.41,119.54,119.41,119.54,7938.0,107.3051,107.4219,107.3051,107.4219,7938.0
2019-09-20 15:40:00,119.51,119.54,119.35,119.39,7227.0,107.395,107.4219,107.2512,107.2872,7227.0
2019-09-20 15:45:00,119.39,119.43,119.29,119.3,9692.0,107.2872,107.3231,107.1973,107.2063,9692.0
2019-09-20 15:50:00,119.3,119.65,119.3,119.62,23775.0,107.2063,107.5208,107.2063,107.4938,23775.0
2019-09-20 15:55:00,119.63,119.68,119.18,119.27,72872.0,107.5028,107.5478,107.0984,107.1793,72872.0
2019-09-23 09:30:00,118.41,118.65,117.99,118.43,11251.0,106.4065,106.6222,106.0291,106.4245,11251.0
2019-09-23 09:35:00,118.95,119.2,118.74,118.99,2834.0,106.8918,107.1164,106.703,106.9277,2834.0
2019-09-23 09:40:00,118.88,119.07,118.57,118.75,18353.0,106.8289,106.9996,106.5503,106.712,18353.0
2019-09-23 09:45:00,118.71,118.92,118.71,118.88,2126.0,106.6761,106.8648,106.6761,106.8289,2126.0
2019-09-23 09:50:00,118.87,119.03,118.83,118.88,4627.0,106.8199,106.9636,106.7839,106.8289,4627.0
2019-09-23 09:55:00,118.94,118.94,118.33,118.47,5565.0,106.8828,106.8828,106.3346,106.4604,5565.0
2019-09-23 10:00:00,118.43,118.53,118.43,118.53,2274.0,106.4245,106.5143,106.4245,106.5143,2274.0
2019-09-23 10:05:00,118.57,118.58,118.48,118.55,1800.0,106.5503,106.5593,106.4694,106.5323,1800.0
2019-09-23 10:10:00,118.47,118.55,118.44,118.48,2501.0,106.4604,106.5323,106.4335,106.4694,2501.0
2019-09-23 10:15:00,118.47,118.47,118.34,118.43,6270.0,106.4604,106.4604,106.3436,106.4245,6270.0
2019-09-23 10:20:00,118.46,118.49,118.39,118.46,1600.0,106.4514,106.4784,106.3885,106.4514,1600.0
2019-09-23 10:25:00,118.44,118.44,118.4,118.43,1900.0,106.4335,106.4335,106.3975,106.4245,1900.0
2019-09-23 10:30:00,118.44,118.49,118.3,118.3,3287.0,106.4335,106.4784,106.3076,106.3076,3287.0
2019-09-23 10:35:00,118.28,118.39,118.28,118.34,2044.0,106.2897,106.3885,106.2897,106.3436,2044.0
2019-09-23 10:40:00,118.4,118.53,118.4,118.52,1955.0,106.3975,106.5143,106.3975,106.5053,1955.0
2019-09-23 10:45:00,118.55,118.57,118.39,118.45,2302.0,106.5323,106.5503,106.3885,106.4424,2302.0
2019-09-23 10:50:00,118.45,118.5,118.26,118.29,3155.0,106.4424,106.4874,106.2717,106.2987,3155.0
2019-09-23 10:55:00,118.33,118.38,118.33,118.36,1001.0,106.3346,106.3795,106.3346,106.3616,1001.0
2019-09-23 11:00:00,118.35,118.46,118.29,118.42,4113.0,106.3526,106.4514,106.2987,106.4155,4113.0
2019-09-23 11:05:00,118.41,118.41,118.3,118.32,800.0,106.4065,106.4065,106.3076,106.3256,800.0
2019-09-23 11:10:00,118.3,118.34,118.26,118.33,2315.0,106.3076,106.3436,106.2717,106.3346,2315.0
2019-09-23 11:15:00,118.38,118.42,118.38,118.42,1100.0,106.3795,106.4155,106.3795,106.4155,1100.0
2019-09-23 11:20:00,118.44,118.45,118.37,118.41,2211.0,106.4335,106.4424,106.3706,106.4065,2211.0
2019-09-23 11:25:00,118.44,118.44,118.33,118.39,6266.0,106.4335,106.4335,106.3346,106.3885,6266.0
2019-09-23 11:30:00,118.41,118.52,118.41,118.5,1710.0,106.4065,106.5053,106.4065,106.4874,1710.0
2019-09-23 11:35:00,118.5,118.62,118.5,118.56,1081.0,106.4874,106.5952,106.4874,106.5413,1081.0
2019-09-23 11:40:00,118.58,118.62,118.55,118.57,5767.0,106.5593,106.5952,106.5323,106.5503,5767.0
2019-09-23 11:45:00,118.53,118.57,118.52,118.56,1189.0,106.5143,106.5503,106.5053,106.5413,1189.0
2019-09-23 11:50:00,118.54,118.56,118.5,118.54,1900.0,106.5233,106.5413,106.4874,106.5233,1900.0
2019-09-23 11:55:00,118.52,118.53,118.46,118.5,813.0,106.5053,106.5143,106.4514,106.4874,813.0
2019-09-23 12:00:00,118.47,118.47,118.36,118.36,400.0,106.4604,106.4604,106.3616,106.3616,400.0
2019-09-23 12:05:00,118.37,118.44,118.36,118.44,8267.0,106.3706,106.4335,106.3616,106.4335,8267.0
2019-09-23 12:10:00,118.41,118.49,118.41,118.49,2300.0,106.4065,106.4784,106.4065,106.4784,2300.0
2019-09-23 12:15:00,118.49,118.56,118.49,118.52,1411.0,106.4784,106.5413,106.4784,106.5053,1411.0
2019-09-23 12:20:00,118.49,118.53,118.48,118.51,998.0,106.4784,106.5143,106.4694,106.4964,998.0
2019-09-23 12:25:00,118.54,118.55,118.52,118.55,500.0,106.5233,106.5323,106.5053,106.5323,500.0
2019-09-23 12:30:00,118.53,118.55,118.51,118.54,800.0,106.5143,106.5323,106.4964,106.5233,800.0
2019-09-23 12:35:00,118.57,118.57,118.48,118.5,1136.0,106.5503,106.5503,106.4694,106.4874,1136.0
2019-09-23 12:40:00,118.48,118.5,118.42,118.42,500.0,106.4694,106.4874,106.4155,106.4155,500.0
2019-09-23 12:45:00,118.43,118.44,118.4,118.4,600.0,106.4245,106.4335,106.3975,106.3975,600.0
2019-09-23 12:50:00,118.35,118.41,118.32,118.37,4300.0,106.3526,106.4065,106.3256,106.3706,4300.0
2019-09-23 12:55:00,118.38,118.38,118.26,118.26,2521.0,106.3795,106.3795,106.2717,106.2717,2521.0
2019-09-23 13:00:00,118.27,118.29,118.21,118.21,2200.0,106.2807,106.2987,106.2268,106.2268,2200.0
2019-09-23 13:05:00,118.25,118.25,118.25,118.25,300.0,106.2627,106.2627,106.2627,106.2627,300.0
2019-09-23 13:10:00,118.22,118.22,118.18,118.2,600.0,106.2358,106.2358,106.1998,106.2178,600.0
2019-09-23 13:15:00,118.23,118.27,118.23,118.25,5514.0,106.2447,106.2807,106.2447,106.2627,5514.0
2019-09-23 13:20:00,118.25,118.29,118.22,118.29,760.0,106.2627,106.2987,106.2358,106.2987,760.0
2019-09-23 13:25:00,118.3,118.33,118.29,118.33,508.0,106.3076,106.3346,106.2987,106.3346,508.0
2019-09-23 13:30:00,118.37,118.55,118.37,118.55,3717.0,106.3706,106.5323,106.3706,106.5323,3717.0
2019-09-23 13:35:00,118.53,118.53,118.47,118.47,825.0,106.5143,106.5143,106.4604,106.4604,825.0
2019-09-23 13:40:00,118.44,118.46,118.39,118.4,5843.0,106.4335,106.4514,106.3885,106.3975,5843.0
2019-09-23 13:45:00,118.37,118.37,118.21,118.21,812.0,106.3706,106.3706,106.2268,106.2268,812.0
2019-09-23 13:50:00,118.2,118.34,118.2,118.3,2872.0,106.2178,106.3436,106.2178,106.3076,2872.0
2019-09-23 13:55:00,118.35,118.45,118.3,118.32,28796.0,106.3526,106.4424,106.3076,106.3256,28796.0
2019-09-23 14:00:00,118.31,118.31,118.17,118.17,6987.0,106.3166,106.3166,106.1908,106.1908,6987.0
2019-09-23 14:05:00,118.22,118.25,118.21,118.21,3095.0,106.2358,106.2627,106.2268,106.2268,3095.0
2019-09-23 14:10:00,118.29,118.33,118.23,118.25,4116.0,106.2987,106.3346,106.2447,106.2627,4116.0
2019-09-23 14:15:00,118.23,118.28,118.23,118.23,9853.0,106.2447,106.2897,106.2447,106.2447,9853.0
2019-09-23 14:20:00,118.25,118.27,118.2,118.21,4029.0,106.2627,106.2807,106.2178,106.2268,4029.0
2019-09-23 14:25:00,118.22,118.3,118.19,118.3,6959.0,106.2358,106.3076,106.2088,106.3076,6959.0
2019-09-23 14:30:00,118.3,118.33,118.24,118.26,3300.0,106.3076,106.3346,106.2537,106.2717,3300.0
2019-09-23 14:35:00,118.27,118.32,118.18,118.21,4612.0,106.2807,106.3256,106.1998,106.2268,4612.0
2019-09-23 14:40:00,118.21,118.29,118.21,118.23,6574.0,106.2268,106.2987,106.2268,106.2447,6574.0
2019-09-23 14:45:00,118.26,118.26,118.16,118.19,3063.0,106.2717,106.2717,106.1818,106.2088,3063.0
2019-09-23 14:50:00,118.19,118.19,118.11,118.13,4743.0,106.2088,106.2088,106.1369,106.1549,4743.0
2019-09-23 14:55:00,118.13,118.13,118.04,118.1,3600.0,106.1549,106.1549,106.074,106.1279,3600.0
2019-09-23 15:00:00,118.08,118.19,118.08,118.19,11015.0,106.11,106.2088,106.11,106.2088,11015.0
2019-09-23 15:05:00,118.19,118.38,118.18,118.3,8025.0,106.2088,106.3795,106.1998,106.3076,8025.0
2019-09-23 15:10:00,118.3,118.34,118.24,118.25,13284.0,106.3076,106.3436,106.2537,106.2627,13284.0
2019-09-23 15:15:00,118.24,118.39,118.16,118.39,4200.0,106.2537,106.3885,106.1818,106.3885,4200.0
2019-09-23 15:20:00,118.4,118.59,118.39,118.59,3770.0,106.3975,106.5683,106.3885,106.5683,3770.0
2019-09-23 15:25:00,118.57,118.57,118.48,118.53,4801.0,106.5503,106.5503,106.4694,106.5143,4801.0
2019-09-23 15:30:00,118.52,118.57,118.52,118.55,6854.0,106.5053,106.5503,106.5053,106.5323,6854.0
2019-09-23 15:35:00,118.55,118.55,118.45,118.48,7584.0,106.5323,106.5323,106.4424,106.4694,7584.0
2019-09-23 15:40:00,118.47,118.54,118.44,118.52,8088.0,106.4604,106.5233,106.4335,106.5053,8088.0
2019-09-23 15:45:00,118.51,118.57,118.5,118.56,7685.0,106.4964,106.5503,106.4874,106.5413,7685.0
2019-09-23 15:50:00,118.56,118.58,118.38,118.38,23002.0,106.5413,106.5593,106.3795,106.3795,23002.0
2019-09-23 15:55:00,118.35,118.36,118.12,118.3,83692.0,106.3526,106.3616,106.1459,106.3076,83692.0
2019-09-24 09:30:00,118.51,118.69,118.22,118.67,16238.0,106.4964,106.6581,106.2358,106.6401,16238.0
2019-09-24 09:35:00,118.73,118.73,118.46,118.6,3526.0,106.6941,106.6941,106.4514,106.5772,3526.0
2019-09-24 09:40:00,118.66,118.73,118.38,118.42,2574.0,106.6312,106.6941,106.3795,106.4155,2574.0
2019-09-24 09:45:00,118.47,118.57,118.23,118.23,3775.0,106.4604,106.5503,106.2447,106.2447,3775.0
2019-09-24 09:50:00,118.29,118.34,118.07,118.12,6519.0,106.2987,106.3436,106.101,106.1459,6519.0
2019-09-24 09:55:00,118.12,118.32,118.09,118.17,6965.0,106.1459,106.3256,106.1189,106.1908,6965.0
2019-09-24 10:00:00,118.17,118.23,117.96,117.99,15593.0,106.1908,106.2447,106.0021,106.0291,15593.0
2019-09-24 10:05:00,118.02,118.08,117.89,118.01,22644.0,106.056,106.11,105.9392,106.047,22644.0
2019-09-24 10:10:00,118.06,118.14,118.03,118.05,6088.0,106.092,106.1639,106.065,106.083,6088.0
2019-09-24 10:15:00,118.01,118.08,118.0,118.05,4419.0,106.047,106.11,106.0381,106.083,4419.0
2019-09-24 10:20:00,118.08,118.08,117.69,117.69,7207.0,106.11,106.11,105.7595,105.7595,7207.0
2019-09-24 10:25:00,117.7,117.89,117.64,117.8,5087.0,105.7685,105.9392,105.7146,105.8583,5087.0
2019-09-24 10:30:00,117.87,118.02,117.87,117.93,8767.0,105.9212,106.056,105.9212,105.9752,8767.0
2019-09-24 10:35:00,117.94,118.19,117.94,118.05,10773.0,105.9841,106.2088,105.9841,106.083,10773.0
2019-09-24 10:40:00,118.03,118.12,118.02,118.05,6192.0,106.065,106.1459,106.056,106.083,6192.0
2019-09-24 10:45:00,118.03,118.03,117.64,117.78,24766.0,106.065,106.065,105.7146,105.8404,24766.0
2019-09-24 10:50:00,117.85,117.86,117.67,117.73,5428.0,105.9033,105.9123,105.7415,105.7954,5428.0
2019-09-24 10:55:00,117.73,117.73,117.55,117.6,8428.0,105.7954,105.7954,105.6337,105.6786,8428.0
2019-09-24 11:00:00,117.6,117.61,117.33,117.35,22541.0,105.6786,105.6876,105.436,105.454,22541.0
2019-09-24 11:05:00,117.38,117.43,117.2,117.24,18059.0,105.4809,105.5258,105.3192,105.3551,18059.0
2019-09-24 11:10:00,117.23,117.23,117.09,117.19,17226.0,105.3461,105.3461,105.2203,105.3102,17226.0
2019-09-24 11:15:00,117.16,117.44,117.16,117.37,7437.0,105.2832,105.5348,105.2832,105.4719,7437.0
2019-09-24 11:20:00,117.4,117.53,117.34,117.35,7816.0,105.4989,105.6157,105.445,105.454,7816.0
2019-09-24 11:25:00,117.36,117.36,117.25,117.31,6779.0,105.4629,105.4629,105.3641,105.418,6779.0
2019-09-24 11:30:00,117.31,117.43,117.25,117.43,8934.0,105.418,105.5258,105.3641,105.5258,8934.0
2019-09-24 11:35:00,117.41,117.43,117.26,117.34,12832.0,105.5079,105.5258,105.3731,105.445,12832.0
2019-09-24 11:40:00,117.34,117.4,117.22,117.22,7600.0,105.445,105.4989,105.3371,105.3371,7600.0
2019-09-24 11:45:00,117.24,117.34,117.23,117.33,5446.0,105.3551,105.445,105.3461,105.436,5446.0
2019-09-24 11:50:00,117.33,117.37,117.21,117.21,4414.0,105.436,105.4719,105.3281,105.3281,4414.0
2019-09-24 11:55:00,117.21,117.31,117.21,117.3,1603.0,105.3281,105.418,105.3281,105.409,1603.0
2019-09-24 12:00:00,117.24,117.33,117.21,117.29,2850.0,105.3551,105.436,105.3281,105.4,2850.0
2019-09-24 12:05:00,117.31,117.4,117.29,117.39,7474.0,105.418,105.4989,105.4,105.4899,7474.0
2019-09-24 12:10:00,117.37,117.58,117.34,117.57,19476.0,105.4719,105.6606,105.445,105.6517,19476.0
2019-09-24 12:15:00,117.58,117.59,117.2,117.2,29608.0,105.6606,105.6696,105.3192,105.3192,29608.0
2019-09-24 12:20:00,117.08,117.2,116.67,116.88,20358.0,105.2113,105.3192,104.8429,105.0316,20358.0
2019-09-24 12:25:00,116.88,116.95,116.66,116.73,13167.0,105.0316,105.0945,104.8339,104.8968,13167.0
2019-09-24 12:30:00,116.7,116.7,116.5,116.61,2500.0,104.8698,104.8698,104.6901,104.789,2500.0
2019-09-24 12:35:00,116.58,116.64,116.42,116.47,2872.0,104.762,104.8159,104.6182,104.6632,2872.0
2019-09-24 12:40:00,116.5,116.59,116.43,116.56,2200.0,104.6901,104.771,104.6272,104.744,2200.0
2019-09-24 12:45:00,116.59,116.61,116.55,116.61,2918.0,104.771,104.789,104.7351,104.789,2918.0
2019-09-24 12:50:00,116.58,116.6,116.43,116.43,2900.0,104.762,104.78,104.6272,104.6272,2900.0
2019-09-24 12:55:00,116.44,116.51,116.42,116.46,3026.0,104.6362,104.6991,104.6182,104.6542,3026.0
2019-09-24 13:00:00,116.46,116.53,116.46,116.49,3115.0,104.6542,104.7171,104.6542,104.6811,3115.0
2019-09-24 13:05:00,116.54,116.6,116.54,116.58,2435.0,104.7261,104.78,104.7261,104.762,2435.0
2019-09-24 13:10:00,116.56,116.59,116.38,116.42,4142.0,104.744,104.771,104.5823,104.6182,4142.0
2019-09-24 13:15:00,116.4,116.48,116.32,116.33,5708.0,104.6003,104.6721,104.5284,104.5374,5708.0
2019-09-24 13:20:00,116.25,116.28,116.19,116.21,3346.0,104.4655,104.4924,104.4115,104.4295,3346.0
2019-09-24 13:25:00,116.19,116.31,116.19,116.25,2660.0,104.4115,104.5194,104.4115,104.4655,2660.0
2019-09-24 13:30:00,116.28,116.37,116.25,116.3,3902.0,104.4924,104.5733,104.4655,104.5104,3902.0
2019-09-24 13:35:00,116.34,116.45,116.33,116.45,2009.0,104.5463,104.6452,104.5374,104.6452,2009.0
2019-09-24 13:40:00,116.43,116.45,116.36,116.38,7558.0,104.6272,104.6452,104.5643,104.5823,7558.0
2019-09-24 13:45:00,116.41,116.44,116.37,116.43,4818.0,104.6092,104.6362,104.5733,104.6272,4818.0
2019-09-24 13:50:00,116.41,116.49,116.36,116.37,6127.0,104.6092,104.6811,104.5643,104.5733,6127.0
2019-09-24 13:55:00,116.38,116.38,116.32,116.33,1967.0,104.5823,104.5823,104.5284,104.5374,1967.0
2019-09-24 14:00:00,116.33,116.33,116.15,116.16,4800.0,104.5374,104.5374,104.3756,104.3846,4800.0
2019-09-24 14:05:00,116.18,116.2,116.06,116.08,2900.0,104.4026,104.4205,104.2947,104.3127,2900.0
2019-09-24 14:10:00,116.06,116.81,116.03,116.66,8007.0,104.2947,104.9687,104.2678,104.8339,8007.0
2019-09-24 14:15:00,116.74,116.74,116.59,116.69,1900.0,104.9058,104.9058,104.771,104.8609,1900.0
2019-09-24 14:20:00,116.7,116.7,116.53,116.53,4131.0,104.8698,104.8698,104.7171,104.7171,4131.0
2019-09-24 14:25:00,116.54,116.6,116.5,116.53,3800.0,104.7261,104.78,104.6901,104.7171,3800.0
2019-09-24 14:30:00,116.59,116.61,116.57,116.6,1218.0,104.771,104.789,104.753,104.78,1218.0
2019-09-24 14:35:00,116.62,116.72,116.28,116.28,7698.0,104.798,104.8878,104.4924,104.4924,7698.0
2019-09-24 14:40:00,116.35,116.36,116.23,116.28,2656.0,104.5553,104.5643,104.4475,104.4924,2656.0
2019-09-24 14:45:00,116.33,116.38,116.26,116.38,2294.0,104.5374,104.5823,104.4744,104.5823,2294.0
2019-09-24 14:50:00,116.38,116.49,116.32,116.39,4701.0,104.5823,104.6811,104.5284,104.5913,4701.0
2019-09-24 14:55:00,116.4,116.44,116.34,116.34,3926.0,104.6003,104.6362,104.5463,104.5463,3926.0
2019-09-24 15:00:00,116.37,116.37,116.22,116.32,5440.0,104.5733,104.5733,104.4385,104.5284,5440.0
2019-09-24 15:05:00,116.34,116.4,116.27,116.32,6323.0,104.5463,104.6003,104.4834,104.5284,6323.0
2019-09-24 15:10:00,116.33,116.5,116.3,116.5,4197.0,104.5374,104.6901,104.5104,104.6901,4197.0
2019-09-24 15:15:00,116.51,116.52,116.4,116.43,4850.0,104.6991,104.7081,104.6003,104.6272,4850.0
2019-09-24 15:20:00,116.4,116.4,116.14,116.14,6870.0,104.6003,104.6003,104.3666,104.3666,6870.0
2019-09-24 15:25:00,116.17,116.24,116.13,116.16,6309.0,104.3936,104.4565,104.3576,104.3846,6309.0
2019-09-24 15:30:00,116.14,116.14,116.02,116.06,10725.0,104.3666,104.3666,104.2588,104.2947,10725.0
2019-09-24 15:35:00,116.06,116.13,116.03,116.09,9878.0,104.2947,104.3576,104.2678,104.3217,9878.0
2019-09-24 15:40:00,116.07,116.16,116.04,116.12,12142.0,104.3037,104.3846,104.2768,104.3486,12142.0
2019-09-24 15:45:00,116.13,116.25,116.1,116.23,15320.0,104.3576,104.4655,104.3307,104.4475,15320.0
2019-09-24 15:50:00,116.22,116.36,116.14,116.36,24273.0,104.4385,104.5643,104.3666,104.5643,24273.0
2019-09-24 15:55:00,116.36,116.5,116.15,116.23,82229.0,104.5643,104.6901,104.3756,104.4475,82229.0
2019-09-25 09:30:00,116.7,116.97,116.67,116.97,13833.0,104.8698,105.1125,104.8429,105.1125,13833.0
2019-09-25 09:35:00,117.06,117.12,116.88,117.0,3601.0,105.1934,105.2473,105.0316,105.1394,3601.0
2019-09-25 09:40:00,117.0,117.03,116.92,116.92,3526.0,105.1394,105.1664,105.0675,105.0675,3526.0
2019-09-25 09:45:00,116.79,116.87,116.69,116.77,3324.0,104.9507,105.0226,104.8609,104.9327,3324.0
2019-09-25 09:50:00,116.68,116.69,116.6,116.63,2200.0,104.8519,104.8609,104.78,104.8069,2200.0
2019-09-25 09:55:00,116.57,116.64,116.55,116.58,1301.0,104.753,104.8159,104.7351,104.762,1301.0
2019-09-25 10:00:00,116.58,116.71,116.36,116.71,15883.0,104.762,104.8788,104.5643,104.8788,15883.0
2019-09-25 10:05:00,116.66,116.94,116.6,116.89,3611.0,104.8339,105.0855,104.78,105.0406,3611.0
2019-09-25 10:10:00,116.86,117.04,116.69,116.71,2312.0,105.0136,105.1754,104.8609,104.8788,2312.0
2019-09-25 10:15:00,116.65,116.76,116.65,116.7,1700.0,104.8249,104.9238,104.8249,104.8698,1700.0
2019-09-25 10:20:00,116.68,116.76,116.47,116.47,3353.0,104.8519,104.9238,104.6632,104.6632,3353.0
2019-09-25 10:25:00,116.42,116.52,116.38,116.5,2941.0,104.6182,104.7081,104.5823,104.6901,2941.0
2019-09-25 10:30:00,116.56,116.73,116.56,116.61,4111.0,104.744,104.8968,104.744,104.789,4111.0
2019-09-25 10:35:00,116.63,116.65,116.43,116.5,4001.0,104.8069,104.8249,104.6272,104.6901,4001.0
2019-09-25 10:40:00,116.46,116.47,116.33,116.36,2324.0,104.6542,104.6632,104.5374,104.5643,2324.0
2019-09-25 10:45:00,116.37,116.43,116.32,116.37,3661.0,104.5733,104.6272,104.5284,104.5733,3661.0
2019-09-25 10:50:00,116.39,116.66,116.25,116.62,5565.0,104.5913,104.8339,104.4655,104.798,5565.0
2019-09-25 10:55:00,116.53,116.71,116.53,116.66,1726.0,104.7171,104.8788,104.7171,104.8339,1726.0
2019-09-25 11:00:00,116.72,116.77,116.58,116.67,4958.0,104.8878,104.9327,104.762,104.8429,4958.0
2019-09-25 11:05:00,116.66,116.66,116.48,116.48,2792.0,104.8339,104.8339,104.6721,104.6721,2792.0
2019-09-25 11:10:00,116.47,116.48,116.4,116.45,2888.0,104.6632,104.6721,104.6003,104.6452,2888.0
2019-09-25 11:15:00,116.45,116.53,116.41,116.45,2154.0,104.6452,104.7171,104.6092,104.6452,2154.0
2019-09-25 11:20:00,116.48,116.49,116.41,116.42,3053.0,104.6721,104.6811,104.6092,104.6182,3053.0
2019-09-25 11:25:00,116.4,116.4,116.31,116.34,2636.0,104.6003,104.6003,104.5194,104.5463,2636.0
2019-09-25 11:30:00,116.37,116.37,116.32,116.33,2787.0,104.5733,104.5733,104.5284,104.5374,2787.0
2019-09-25 11:35:00,116.33,116.49,116.33,116.49,1534.0,104.5374,104.6811,104.5374,104.6811,1534.0
2019-09-25 11:40:00,116.48,116.54,116.44,116.44,8278.0,104.6721,104.7261,104.6362,104.6362,8278.0
2019-09-25 11:45:00,116.42,116.5,116.38,116.43,2600.0,104.6182,104.6901,104.5823,104.6272,2600.0
2019-09-25 11:50:00,116.42,116.51,116.39,116.51,1425.0,104.6182,104.6991,104.5913,104.6991,1425.0
2019-09-25 11:55:00,116.55,116.56,116.49,116.54,1711.0,104.7351,104.744,104.6811,104.7261,1711.0
2019-09-25 12:00:00,116.57,116.57,116.51,116.51,616.0,104.753,104.753,104.6991,104.6991,616.0
2019-09-25 12:05:00,116.54,116.66,116.49,116.61,1500.0,104.7261,104.8339,104.6811,104.789,1500.0
2019-09-25 12:10:00,116.59,116.64,116.58,116.61,2810.0,104.771,104.8159,104.762,104.789,2810.0
2019-09-25 12:15:00,116.6,116.6,116.52,116.52,2794.0,104.78,104.78,104.7081,104.7081,2794.0
2019-09-25 12:20:00,116.56,116.56,116.49,116.56,1603.0,104.744,104.744,104.6811,104.744,1603.0
2019-09-25 12:25:00,116.59,116.63,116.57,116.59,3855.0,104.771,104.8069,104.753,104.771,3855.0
2019-09-25 12:30:00,116.56,116.63,116.55,116.57,3219.0,104.744,104.8069,104.7351,104.753,3219.0
2019-09-25 12:35:00,116.6,116.62,116.57,116.58,1692.0,104.78,104.798,104.753,104.762,1692.0
2019-09-25 12:40:00,116.55,116.58,116.53,116.55,1500.0,104.7351,104.762,104.7171,104.7351,1500.0
2019-09-25 12:45:00,116.55,116.55,116.49,116.52,1243.0,104.7351,104.7351,104.6811,104.7081,1243.0
2019-09-25 12:50:00,116.5,116.54,116.43,116.52,3112.0,104.6901,104.7261,104.6272,104.7081,3112.0
2019-09-25 12:55:00,116.54,116.6,116.47,116.52,5583.0,104.7261,104.78,104.6632,104.7081,5583.0
2019-09-25 13:00:00,116.53,116.55,116.5,116.55,1600.0,104.7171,104.7351,104.6901,104.7351,1600.0
2019-09-25 13:05:00,116.52,116.54,116.51,116.53,2131.0,104.7081,104.7261,104.6991,104.7171,2131.0
2019-09-25 13:10:00,116.5,116.54,116.5,116.53,2708.0,104.6901,104.7261,104.6901,104.7171,2708.0
2019-09-25 13:15:00,116.51,116.52,116.47,116.48,3405.0,104.6991,104.7081,104.6632,104.6721,3405.0
2019-09-25 13:20:00,116.5,116.56,116.5,116.53,1600.0,104.6901,104.744,104.6901,104.7171,1600.0
2019-09-25 13:25:00,116.55,116.55,116.52,116.52,752.0,104.7351,104.7351,104.7081,104.7081,752.0
2019-09-25 13:30:00,116.52,116.57,116.52,116.53,2217.0,104.7081,104.753,104.7081,104.7171,2217.0
2019-09-25 13:35:00,116.57,116.66,116.57,116.64,7300.0,104.753,104.8339,104.753,104.8159,7300.0
2019-09-25 13:40:00,116.66,116.74,116.65,116.73,16325.0,104.8339,104.9058,104.8249,104.8968,16325.0
2019-09-25 13:45:00,116.77,116.77,116.72,116.73,1464.0,104.9327,104.9327,104.8878,104.8968,1464.0
2019-09-25 13:50:00,116.7,116.82,116.7,116.79,2952.0,104.8698,104.9777,104.8698,104.9507,2952.0
2019-09-25 13:55:00,116.81,116.81,116.71,116.76,9351.0,104.9687,104.9687,104.8788,104.9238,9351.0
2019-09-25 14:00:00,116.79,116.97,116.79,116.94,4402.0,104.9507,105.1125,104.9507,105.0855,4402.0
2019-09-25 14:05:00,116.98,117.06,116.98,117.04,1700.0,105.1215,105.1934,105.1215,105.1754,1700.0
2019-09-25 14:10:00,117.04,117.04,116.89,116.9,5356.0,105.1754,105.1754,105.0406,105.0496,5356.0
2019-09-25 14:15:00,116.92,117.02,116.92,117.0,3508.0,105.0675,105.1574,105.0675,105.1394,3508.0
2019-09-25 14:20:00,117.03,117.03,116.95,116.95,1219.0,105.1664,105.1664,105.0945,105.0945,1219.0
2019-09-25 14:25:00,116.96,117.0,116.96,116.98,1502.0,105.1035,105.1394,105.1035,105.1215,1502.0
2019-09-25 14:30:00,116.97,117.01,116.97,116.99,961.0,105.1125,105.1484,105.1125,105.1304,961.0
2019-09-25 14:35:00,117.0,117.01,116.97,116.98,2244.0,105.1394,105.1484,105.1125,105.1215,2244.0
2019-09-25 14:40:00,117.0,117.1,117.0,117.09,2127.0,105.1394,105.2293,105.1394,105.2203,2127.0
2019-09-25 14:45:00,117.07,117.07,116.9,116.93,6182.0,105.2023,105.2023,105.0496,105.0765,6182.0
2019-09-25 14:50:00,116.98,116.98,116.94,116.96,1600.0,105.1215,105.1215,105.0855,105.1035,1600.0
2019-09-25 14:55:00,117.0,117.09,116.99,117.09,1200.0,105.1394,105.2203,105.1304,105.2203,1200.0
2019-09-25 15:00:00,117.08,117.14,117.06,117.11,9501.0,105.2113,105.2652,105.1934,105.2383,9501.0
2019-09-25 15:05:00,117.12,117.15,117.08,117.09,6600.0,105.2473,105.2742,105.2113,105.2203,6600.0
2019-09-25 15:10:00,117.11,117.11,117.0,117.0,6332.0,105.2383,105.2383,105.1394,105.1394,6332.0
2019-09-25 15:15:00,117.01,117.1,116.99,117.02,7845.0,105.1484,105.2293,105.1304,105.1574,7845.0
2019-09-25 15:20:00,117.02,117.09,116.97,117.05,7770.0,105.1574,105.2203,105.1125,105.1844,7770.0
2019-09-25 15:25:00,117.06,117.1,117.05,117.05,4813.0,105.1934,105.2293,105.1844,105.1844,4813.0
2019-09-25 15:30:00,117.05,117.05,116.99,117.04,3966.0,105.1844,105.1844,105.1304,105.1754,3966.0
2019-09-25 15:35:00,117.05,117.05,117.01,117.04,6241.0,105.1844,105.1844,105.1484,105.1754,6241.0
2019-09-25 15:40:00,117.04,117.07,117.02,117.05,6293.0,105.1754,105.2023,105.1574,105.1844,6293.0
2019-09-25 15:45:00,117.07,117.1,117.02,117.05,8208.0,105.2023,105.2293,105.1574,105.1844,8208.0
2019-09-25 15:50:00,117.06,117.12,116.79,116.86,30658.0,105.1934,105.2473,104.9507,105.0136,30658.0
2019-09-25 15:55:00,116.85,116.86,116.61,116.66,75030.0,105.0046,105.0136,104.789,104.8339,75030.0
2019-09-26 09:30:00,116.5,116.65,116.09,116.1,16867.0,104.6901,104.8249,104.3217,104.3307,16867.0
2019-09-26 09:35:00,116.11,116.22,115.9,116.0,28010.0,104.3397,104.4385,104.1509,104.2408,28010.0
2019-09-26 09:40:00,116.0,116.2,115.99,116.07,31144.0,104.2408,104.4205,104.2318,104.3037,31144.0
2019-09-26 09:45:00,116.1,116.1,115.95,116.04,9731.0,104.3307,104.3307,104.1959,104.2768,9731.0
2019-09-26 09:50:00,116.07,116.07,115.88,115.88,6842.0,104.3037,104.3037,104.133,104.133,6842.0
2019-09-26 09:55:00,115.86,115.88,115.77,115.77,7762.0,104.115,104.133,104.0341,104.0341,7762.0
2019-09-26 10:00:00,115.8,116.02,115.75,115.89,25306.0,104.0611,104.2588,104.0161,104.142,25306.0
2019-09-26 10:05:00,115.85,115.85,115.71,115.77,6265.0,104.106,104.106,103.9802,104.0341,6265.0
2019-09-26 10:10:00,115.74,115.82,115.7,115.81,5433.0,104.0072,104.0791,103.9712,104.0701,5433.0
2019-09-26 10:15:00,115.8,115.8,115.64,115.69,7599.0,104.0611,104.0611,103.9173,103.9622,7599.0
2019-09-26 10:20:00,115.7,115.84,115.68,115.72,8463.0,103.9712,104.097,103.9532,103.9892,8463.0
2019-09-26 10:25:00,115.67,115.7,115.63,115.7,4644.0,103.9443,103.9712,103.9083,103.9712,4644.0
2019-09-26 10:30:00,115.72,115.72,115.52,115.6,7806.0,103.9892,103.9892,103.8095,103.8814,7806.0
2019-09-26 10:35:00,115.6,115.76,115.58,115.76,2811.0,103.8814,104.0251,103.8634,104.0251,2811.0
2019-09-26 10:40:00,115.78,115.95,115.69,115.95,44561.0,104.0431,104.1959,103.9622,104.1959,44561.0
2019-09-26 10:45:00,115.96,116.12,115.84,115.9,12842.0,104.2049,104.3486,104.097,104.1509,12842.0
2019-09-26 10:50:00,115.86,115.98,115.85,115.92,6263.0,104.115,104.2228,104.106,104.1689,6263.0
2019-09-26 10:55:00,115.94,116.08,115.88,116.02,5664.0,104.1869,104.3127,104.133,104.2588,5664.0
2019-09-26 11:00:00,115.98,115.98,115.87,115.89,2257.0,104.2228,104.2228,104.124,104.142,2257.0
2019-09-26 11:05:00,115.9,115.97,115.88,115.92,2700.0,104.1509,104.2138,104.133,104.1689,2700.0
2019-09-26 11:10:00,115.98,116.09,115.98,116.07,2699.0,104.2228,104.3217,104.2228,104.3037,2699.0
2019-09-26 11:15:00,116.08,116.09,115.86,115.91,5214.0,104.3127,104.3217,104.115,104.1599,5214.0
2019-09-26 11:20:00,115.89,115.89,115.73,115.74,2943.0,104.142,104.142,103.9982,104.0072,2943.0
2019-09-26 11:25:00,115.76,115.96,115.71,115.96,3384.0,104.0251,104.2049,103.9802,104.2049,3384.0
2019-09-26 11:30:00,115.95,115.98,115.88,115.96,3888.0,104.1959,104.2228,104.133,104.2049,3888.0
2019-09-26 11:35:00,115.97,116.03,115.95,115.99,2819.0,104.2138,104.2678,104.1959,104.2318,2819.0
2019-09-26 11:40:00,115.96,116.02,115.9,115.98,5822.0,104.2049,104.2588,104.1509,104.2228,5822.0
2019-09-26 11:45:00,115.95,115.98,115.91,115.92,2312.0,104.1959,104.2228,104.1599,104.1689,2312.0
2019-09-26 11:50:00,115.97,115.97,115.91,115.93,1401.0,104.2138,104.2138,104.1599,104.1779,1401.0
2019-09-26 11:55:00,115.97,115.99,115.91,115.98,1251.0,104.2138,104.2318,104.1599,104.2228,1251.0
2019-09-26 12:00:00,116.01,116.22,115.95,116.22,2457.0,104.2498,104.4385,104.1959,104.4385,2457.0
2019-09-26 12:05:00,116.2,116.22,116.14,116.17,2527.0,104.4205,104.4385,104.3666,104.3936,2527.0
2019-09-26 12:10:00,116.14,116.21,116.13,116.21,1000.0,104.3666,104.4295,104.3576,104.4295,1000.0
2019-09-26 12:15:00,116.18,116.26,116.17,116.26,3400.0,104.4026,104.4744,104.3936,104.4744,3400.0
2019-09-26 12:20:00,116.32,116.4,116.31,116.35,9147.0,104.5284,104.6003,104.5194,104.5553,9147.0
2019-09-26 12:25:00,116.38,116.44,116.3,116.39,3614.0,104.5823,104.6362,104.5104,104.5913,3614.0
2019-09-26 12:30:00,116.39,116.43,116.38,116.38,3205.0,104.5913,104.6272,104.5823,104.5823,3205.0
2019-09-26 12:35:00,116.42,116.52,116.42,116.52,600.0,104.6182,104.7081,104.6182,104.7081,600.0
2019-09-26 12:40:00,116.55,116.55,116.49,116.49,2009.0,104.7351,104.7351,104.6811,104.6811,2009.0
2019-09-26 12:45:00,116.46,116.5,116.46,116.5,1300.0,104.6542,104.6901,104.6542,104.6901,1300.0
2019-09-26 12:50:00,116.5,116.5,116.33,116.35,2776.0,104.6901,104.6901,104.5374,104.5553,2776.0
2019-09-26 12:55:00,116.35,116.4,116.34,116.37,2094.0,104.5553,104.6003,104.5463,104.5733,2094.0
2019-09-26 13:00:00,116.41,116.41,116.31,116.4,2020.0,104.6092,104.6092,104.5194,104.6003,2020.0
2019-09-26 13:05:00,116.36,116.42,116.36,116.39,1800.0,104.5643,104.6182,104.5643,104.5913,1800.0
2019-09-26 13:10:00,116.4,116.4,116.3,116.35,12138.0,104.6003,104.6003,104.5104,104.5553,12138.0
2019-09-26 13:15:00,116.36,116.36,116.3,116.3,2800.0,104.5643,104.5643,104.5104,104.5104,2800.0
2019-09-26 13:20:00,116.29,116.3,116.25,116.28,1400.0,104.5014,104.5104,104.4655,104.4924,1400.0
2019-09-26 13:25:00,116.26,116.28,116.25,116.25,1167.0,104.4744,104.4924,104.4655,104.4655,1167.0
2019-09-26 13:30:00,116.32,116.37,116.31,116.33,1350.0,104.5284,104.5733,104.5194,104.5374,1350.0
2019-09-26 13:35:00,116.35,116.48,116.33,116.47,2026.0,104.5553,104.6721,104.5374,104.6632,2026.0
2019-09-26 13:40:00,116.47,116.47,116.38,116.45,4283.0,104.6632,104.6632,104.5823,104.6452,4283.0
2019-09-26 13:45:00,116.46,116.5,116.44,116.44,3100.0,104.6542,104.6901,104.6362,104.6362,3100.0
2019-09-26 13:50:00,116.44,116.51,116.37,116.51,7547.0,104.6362,104.6991,104.5733,104.6991,7547.0
2019-09-26 13:55:00,116.5,116.5,116.37,116.42,5182.0,104.6901,104.6901,104.5733,104.6182,5182.0
2019-09-26 14:00:00,116.43,116.52,116.4,116.47,4989.0,104.6272,104.7081,104.6003,104.6632,4989.0
2019-09-26 14:05:00,116.47,116.57,116.43,116.57,4639.0,104.6632,104.753,104.6272,104.753,4639.0
2019-09-26 14:10:00,116.56,116.56,116.43,116.43,3711.0,104.744,104.744,104.6272,104.6272,3711.0
2019-09-26 14:15:00,116.43,116.54,116.39,116.44,5469.0,104.6272,104.7261,104.5913,104.6362,5469.0
2019-09-26 14:20:00,116.42,116.49,116.41,116.47,5998.0,104.6182,104.6811,104.6092,104.6632,5998.0
2019-09-26 14:25:00,116.47,116.48,116.43,116.46,1992.0,104.6632,104.6721,104.6272,104.6542,1992.0
2019-09-26 14:30:00,116.48,116.54,116.48,116.52,5041.0,104.6721,104.7261,104.6721,104.7081,5041.0
2019-09-26 14:35:00,116.52,116.57,116.5,116.56,1118.0,104.7081,104.753,104.6901,104.744,1118.0
2019-09-26 14:40:00,116.61,116.69,116.58,116.69,2697.0,104.789,104.8609,104.762,104.8609,2697.0
2019-09-26 14:45:00,116.66,116.76,116.66,116.74,3795.0,104.8339,104.9238,104.8339,104.9058,3795.0
2019-09-26 14:50:00,116.72,116.72,116.6,116.61,3789.0,104.8878,104.8878,104.78,104.789,3789.0
2019-09-26 14:55:00,116.6,116.65,116.6,116.63,2607.0,104.78,104.8249,104.78,104.8069,2607.0
2019-09-26 15:00:00,116.68,116.79,116.65,116.76,3136.0,104.8519,104.9507,104.8249,104.9238,3136.0
2019-09-26 15:05:00,116.77,116.78,116.72,116.76,7131.0,104.9327,104.9417,104.8878,104.9238,7131.0
2019-09-26 15:10:00,116.79,116.82,116.74,116.74,3083.0,104.9507,104.9777,104.9058,104.9058,3083.0
2019-09-26 15:15:00,116.73,116.83,116.72,116.82,2500.0,104.8968,104.9867,104.8878,104.9777,2500.0
2019-09-26 15:20:00,116.85,116.88,116.81,116.82,3400.0,105.0046,105.0316,104.9687,104.9777,3400.0
2019-09-26 15:25:00,116.84,116.97,116.81,116.92,8207.0,104.9957,105.1125,104.9687,105.0675,8207.0
2019-09-26 15:30:00,116.9,117.05,116.88,117.02,7521.0,105.0496,105.1844,105.0316,105.1574,7521.0
2019-09-26 15:35:00,117.03,117.11,116.93,116.94,9515.0,105.1664,105.2383,105.0765,105.0855,9515.0
2019-09-26 15:40:00,116.94,116.95,116.86,116.88,14604.0,105.0855,105.0945,105.0136,105.0316,14604.0
2019-09-26 15:45:00,116.88,116.88,116.83,116.87,6572.0,105.0316,105.0316,104.9867,105.0226,6572.0
2019-09-26 15:50:00,116.89,116.94,116.77,116.85,15864.0,105.0406,105.0855,104.9327,105.0046,15864.0
2019-09-26 15:55:00,116.83,116.85,116.53,116.72,81324.0,104.9867,105.0046,104.7171,104.8878,81324.0
2019-09-27 09:30:00,116.72,117.51,116.49,117.51,14004.0,104.8878,105.5977,104.6811,105.5977,14004.0
2019-09-27 09:35:00,117.69,117.69,116.99,117.26,7623.0,105.7595,105.7595,105.1304,105.3731,7623.0
2019-09-27 09:40:00,117.27,117.82,117.27,117.81,4276.0,105.3821,105.8763,105.3821,105.8673,4276.0
2019-09-27 09:45:00,117.82,117.96,117.67,117.89,9572.0,105.8763,106.0021,105.7415,105.9392,9572.0
2019-09-27 09:50:00,117.88,118.0,117.49,117.58,16642.0,105.9302,106.0381,105.5798,105.6606,16642.0
2019-09-27 09:55:00,117.6,117.7,117.51,117.51,31515.0,105.6786,105.7685,105.5977,105.5977,31515.0
2019-09-27 10:00:00,117.57,117.71,117.51,117.67,12690.0,105.6517,105.7775,105.5977,105.7415,12690.0
2019-09-27 10:05:00,117.6,117.82,117.53,117.78,15435.0,105.6786,105.8763,105.6157,105.8404,15435.0
2019-09-27 10:10:00,117.85,117.99,117.77,117.94,13442.0,105.9033,106.0291,105.8314,105.9841,13442.0
2019-09-27 10:15:00,117.93,118.09,117.78,118.05,7710.0,105.9752,106.1189,105.8404,106.083,7710.0
2019-09-27 10:20:00,118.02,118.35,118.02,118.35,3684.0,106.056,106.3526,106.056,106.3526,3684.0
2019-09-27 10:25:00,118.34,118.47,118.24,118.24,5099.0,106.3436,106.4604,106.2537,106.2537,5099.0
2019-09-27 10:30:00,118.21,118.41,118.12,118.39,17957.0,106.2268,106.4065,106.1459,106.3885,17957.0
2019-09-27 10:35:00,118.37,118.37,118.31,118.36,11419.0,106.3706,106.3706,106.3166,106.3616,11419.0
2019-09-27 10:40:00,118.39,118.46,118.35,118.41,2655.0,106.3885,106.4514,106.3526,106.4065,2655.0
2019-09-27 10:45:00,118.44,118.69,118.41,118.61,6306.0,106.4335,106.6581,106.4065,106.5862,6306.0
2019-09-27 10:50:00,118.58,118.6,118.4,118.47,4988.0,106.5593,106.5772,106.3975,106.4604,4988.0
2019-09-27 10:55:00,118.46,118.61,118.44,118.58,5952.0,106.4514,106.5862,106.4335,106.5593,5952.0
2019-09-27 11:00:00,118.6,118.81,118.59,118.77,6700.0,106.5772,106.7659,106.5683,106.73,6700.0
2019-09-27 11:05:00,118.76,118.81,118.58,118.58,3488.0,106.721,106.7659,106.5593,106.5593,3488.0
2019-09-27 11:10:00,118.57,118.64,118.55,118.64,6163.0,106.5503,106.6132,106.5323,106.6132,6163.0
2019-09-27 11:15:00,118.65,118.65,118.41,118.41,22988.0,106.6222,106.6222,106.4065,106.4065,22988.0
2019-09-27 11:20:00,118.39,118.49,118.28,118.29,6938.0,106.3885,106.4784,106.2897,106.2987,6938.0
2019-09-27 11:25:00,118.29,118.42,118.29,118.31,4324.0,106.2987,106.4155,106.2987,106.3166,4324.0
2019-09-27 11:30:00,118.34,118.52,118.34,118.49,2300.0,106.3436,106.5053,106.3436,106.4784,2300.0
2019-09-27 11:35:00,118.52,118.52,117.32,117.73,9074.0,106.5053,106.5053,105.427,105.7954,9074.0
2019-09-27 11:40:00,117.73,117.99,117.73,117.83,3071.0,105.7954,106.0291,105.7954,105.8853,3071.0
2019-09-27 11:45:00,117.74,118.08,117.74,118.08,3071.0,105.8044,106.11,105.8044,106.11,3071.0
2019-09-27 11:50:00,117.97,118.03,117.86,118.03,5846.0,106.0111,106.065,105.9123,106.065,5846.0
2019-09-27 11:55:00,118.08,118.36,118.05,118.13,12037.0,106.11,106.3616,106.083,106.1549,12037.0
2019-09-27 12:00:00,118.13,118.2,117.97,118.04,15107.0,106.1549,106.2178,106.0111,106.074,15107.0
2019-09-27 12:05:00,118.1,118.25,118.05,118.21,20681.0,106.1279,106.2627,106.083,106.2268,20681.0
2019-09-27 12:10:00,118.24,118.4,118.24,118.37,65334.0,106.2537,106.3975,106.2537,106.3706,65334.0
2019-09-27 12:15:00,118.35,118.42,117.98,118.11,9926.0,106.3526,106.4155,106.0201,106.1369,9926.0
2019-09-27 12:20:00,118.08,118.34,118.08,118.31,20444.0,106.11,106.3436,106.11,106.3166,20444.0
2019-09-27 12:25:00,118.37,118.47,118.33,118.47,3255.0,106.3706,106.4604,106.3346,106.4604,3255.0
2019-09-27 12:30:00,118.43,118.47,118.24,118.25,6589.0,106.4245,106.4604,106.2537,106.2627,6589.0
2019-09-27 12:35:00,118.25,118.37,118.25,118.36,2430.0,106.2627,106.3706,106.2627,106.3616,2430.0
2019-09-27 12:40:00,118.39,118.42,118.29,118.3,13989.0,106.3885,106.4155,106.2987,106.3076,13989.0
2019-09-27 12:45:00,118.3,118.33,118.04,118.05,9966.0,106.3076,106.3346,106.074,106.083,9966.0
2019-09-27 12:50:00,118.02,118.14,117.99,118.06,5959.0,106.056,106.1639,106.0291,106.092,5959.0
2019-09-27 12:55:00,118.15,118.15,117.86,117.86,2304.0,106.1729,106.1729,105.9123,105.9123,2304.0
2019-09-27 13:00:00,117.82,117.92,117.77,117.82,3104.0,105.8763,105.9662,105.8314,105.8763,3104.0
2019-09-27 13:05:00,117.9,118.12,117.84,118.09,7431.0,105.9482,106.1459,105.8943,106.1189,7431.0
2019-09-27 13:10:00,118.12,118.16,118.1,118.1,3130.0,106.1459,106.1818,106.1279,106.1279,3130.0
2019-09-27 13:15:00,118.1,118.1,118.02,118.05,2600.0,106.1279,106.1279,106.056,106.083,2600.0
2019-09-27 13:20:00,118.09,118.09,117.96,117.97,2040.0,106.1189,106.1189,106.0021,106.0111,2040.0
2019-09-27 13:25:00,117.97,118.08,117.95,118.08,3420.0,106.0111,106.11,105.9931,106.11,3420.0
2019-09-27 13:30:00,118.09,118.13,117.98,118.11,2400.0,106.1189,106.1549,106.0201,106.1369,2400.0
2019-09-27 13:35:00,118.08,118.09,118.01,118.06,2506.0,106.11,106.1189,106.047,106.092,2506.0
2019-09-27 13:40:00,118.11,118.29,118.11,118.24,2372.0,106.1369,106.2987,106.1369,106.2537,2372.0
2019-09-27 13:45:00,118.18,118.2,118.06,118.06,2203.0,106.1998,106.2178,106.092,106.092,2203.0
2019-09-27 13:50:00,118.04,118.04,117.84,117.93,6833.0,106.074,106.074,105.8943,105.9752,6833.0
2019-09-27 13:55:00,117.95,118.01,117.9,118.0,5581.0,105.9931,106.047,105.9482,106.0381,5581.0
2019-09-27 14:00:00,118.0,118.0,117.69,117.79,4635.0,106.0381,106.0381,105.7595,105.8493,4635.0
2019-09-27 14:05:00,117.77,117.81,117.7,117.7,3570.0,105.8314,105.8673,105.7685,105.7685,3570.0
2019-09-27 14:10:00,117.73,117.73,117.67,117.73,2807.0,105.7954,105.7954,105.7415,105.7954,2807.0
2019-09-27 14:15:00,117.73,117.76,117.63,117.68,2851.0,105.7954,105.8224,105.7056,105.7505,2851.0
2019-09-27 14:20:00,117.72,117.72,117.64,117.66,3236.0,105.7864,105.7864,105.7146,105.7325,3236.0
2019-09-27 14:25:00,117.66,117.72,117.58,117.58,3615.0,105.7325,105.7864,105.6606,105.6606,3615.0
2019-09-27 14:30:00,117.6,117.66,117.58,117.61,2200.0,105.6786,105.7325,105.6606,105.6876,2200.0
2019-09-27 14:35:00,117.62,117.65,117.55,117.58,3707.0,105.6966,105.7235,105.6337,105.6606,3707.0
2019-09-27 14:40:00,117.61,117.69,117.58,117.68,2067.0,105.6876,105.7595,105.6606,105.7505,2067.0
2019-09-27 14:45:00,117.68,117.68,117.53,117.53,3888.0,105.7505,105.7505,105.6157,105.6157,3888.0
2019-09-27 14:50:00,117.54,117.56,117.4,117.45,3255.0,105.6247,105.6427,105.4989,105.5438,3255.0
2019-09-27 14:55:00,117.45,117.62,117.45,117.61,2311.0,105.5438,105.6966,105.5438,105.6876,2311.0
2019-09-27 15:00:00,117.61,117.7,117.6,117.62,4231.0,105.6876,105.7685,105.6786,105.6966,4231.0
2019-09-27 15:05:00,117.6,117.72,117.58,117.59,9769.0,105.6786,105.7864,105.6606,105.6696,9769.0
2019-09-27 15:10:00,117.59,117.63,117.59,117.6,2300.0,105.6696,105.7056,105.6696,105.6786,2300.0
2019-09-27 15:15:00,117.62,117.79,117.62,117.77,5574.0,105.6966,105.8493,105.6966,105.8314,5574.0
2019-09-27 15:20:00,117.76,117.87,117.73,117.76,6942.0,105.8224,105.9212,105.7954,105.8224,6942.0
2019-09-27 15:25:00,117.75,117.78,117.62,117.66,5931.0,105.8134,105.8404,105.6966,105.7325,5931.0
2019-09-27 15:30:00,117.66,117.83,117.63,117.83,5024.0,105.7325,105.8853,105.7056,105.8853,5024.0
2019-09-27 15:35:00,117.82,118.03,117.82,118.01,46680.0,105.8763,106.065,105.8763,106.047,46680.0
2019-09-27 15:40:00,118.0,118.14,118.0,118.14,9401.0,106.0381,106.1639,106.0381,106.1639,9401.0
2019-09-27 15:45:00,118.12,118.23,118.1,118.23,12068.0,106.1459,106.2447,106.1279,106.2447,12068.0
2019-09-27 15:50:00,118.22,118.36,118.18,118.18,26720.0,106.2358,106.3616,106.1998,106.1998,26720.0
2019-09-27 15:55:00,118.19,118.28,118.06,118.2,39333.0,106.2088,106.2897,106.092,106.2178,39333.0
2019-09-30 09:30:00,118.64,118.83,118.48,118.67,20453.0,106.6132,106.7839,106.4694,106.6401,20453.0
2019-09-30 09:35:00,118.66,118.66,118.06,118.14,10860.0,106.6312,106.6312,106.092,106.1639,10860.0
2019-09-30 09:40:00,118.13,118.18,117.78,117.93,5435.0,106.1549,106.1998,105.8404,105.9752,5435.0
2019-09-30 09:45:00,117.95,117.97,117.87,117.97,10300.0,105.9931,106.0111,105.9212,106.0111,10300.0
2019-09-30 09:50:00,117.94,117.99,117.88,117.88,2200.0,105.9841,106.0291,105.9302,105.9302,2200.0
2019-09-30 09:55:00,117.87,118.02,117.71,118.02,6189.0,105.9212,106.056,105.7775,106.056,6189.0
2019-09-30 10:00:00,117.98,117.98,117.71,117.71,3008.0,106.0201,106.0201,105.7775,105.7775,3008.0
2019-09-30 10:05:00,117.77,117.78,117.53,117.67,2010.0,105.8314,105.8404,105.6157,105.7415,2010.0
2019-09-30 10:10:00,117.63,117.7,117.6,117.63,1629.0,105.7056,105.7685,105.6786,105.7056,1629.0
2019-09-30 10:15:00,117.74,117.74,117.56,117.6,8008.0,105.8044,105.8044,105.6427,105.6786,8008.0
2019-09-30 10:20:00,117.6,117.8,117.55,117.75,4838.0,105.6786,105.8583,105.6337,105.8134,4838.0
2019-09-30 10:25:00,117.68,117.78,117.64,117.72,8678.0,105.7505,105.8404,105.7146,105.7864,8678.0
2019-09-30 10:30:00,117.72,117.82,117.72,117.76,4128.0,105.7864,105.8763,105.7864,105.8224,4128.0
2019-09-30 10:35:00,117.77,117.95,117.76,117.95,2111.0,105.8314,105.9931,105.8224,105.9931,2111.0
2019-09-30 10:40:00,118.03,118.17,118.03,118.11,8162.0,106.065,106.1908,106.065,106.1369,8162.0
2019-09-30 10:45:00,118.09,118.13,118.01,118.06,4500.0,106.1189,106.1549,106.047,106.092,4500.0
2019-09-30 10:50:00,118.07,118.27,118.04,118.25,13502.0,106.101,106.2807,106.074,106.2627,13502.0
2019-09-30 10:55:00,118.27,118.31,118.18,118.29,4531.0,106.2807,106.3166,106.1998,106.2987,4531.0
2019-09-30 11:00:00,118.31,118.36,118.24,118.29,1805.0,106.3166,106.3616,106.2537,106.2987,1805.0
2019-09-30 11:05:00,118.27,118.35,118.24,118.35,3896.0,106.2807,106.3526,106.2537,106.3526,3896.0
2019-09-30 11:10:00,118.31,118.34,118.24,118.29,3151.0,106.3166,106.3436,106.2537,106.2987,3151.0
2019-09-30 11:15:00,118.29,118.39,118.29,118.34,3438.0,106.2987,106.3885,106.2987,106.3436,3438.0
2019-09-30 11:20:00,118.35,118.41,118.33,118.37,2449.0,106.3526,106.4065,106.3346,106.3706,2449.0
2019-09-30 11:25:00,118.39,118.48,118.39,118.48,2396.0,106.3885,106.4694,106.3885,106.4694,2396.0
2019-09-30 11:30:00,118.5,118.53,118.4,118.43,2206.0,106.4874,106.5143,106.3975,106.4245,2206.0
2019-09-30 11:35:00,118.42,118.43,118.35,118.41,4195.0,106.4155,106.4245,106.3526,106.4065,4195.0
2019-09-30 11:40:00,118.39,118.59,118.38,118.54,3224.0,106.3885,106.5683,106.3795,106.5233,3224.0
2019-09-30 11:45:00,118.54,118.64,118.54,118.54,2768.0,106.5233,106.6132,106.5233,106.5233,2768.0
2019-09-30 11:50:00,118.55,118.61,118.55,118.61,3425.0,106.5323,106.5862,106.5323,106.5862,3425.0
2019-09-30 11:55:00,118.61,118.69,118.58,118.68,2361.0,106.5862,106.6581,106.5593,106.6491,2361.0
2019-09-30 12:00:00,118.76,118.8,118.73,118.75,2495.0,106.721,106.757,106.6941,106.712,2495.0
2019-09-30 12:05:00,118.74,118.86,118.71,118.86,3600.0,106.703,106.8109,106.6761,106.8109,3600.0
2019-09-30 12:10:00,118.87,118.96,118.84,118.87,4700.0,106.8199,106.9007,106.7929,106.8199,4700.0
2019-09-30 12:15:00,118.87,118.93,118.87,118.92,7548.0,106.8199,106.8738,106.8199,106.8648,7548.0
2019-09-30 12:20:00,118.92,118.96,118.88,118.93,18989.0,106.8648,106.9007,106.8289,106.8738,18989.0
2019-09-30 12:25:00,118.94,118.94,118.88,118.91,1720.0,106.8828,106.8828,106.8289,106.8558,1720.0
2019-09-30 12:30:00,118.89,118.89,118.79,118.79,1647.0,106.8378,106.8378,106.748,106.748,1647.0
2019-09-30 12:35:00,118.82,118.82,118.76,118.81,3810.0,106.7749,106.7749,106.721,106.7659,3810.0
2019-09-30 12:40:00,118.82,118.82,118.76,118.76,1100.0,106.7749,106.7749,106.721,106.721,1100.0
2019-09-30 12:45:00,118.76,118.76,118.69,118.69,2700.0,106.721,106.721,106.6581,106.6581,2700.0
2019-09-30 12:50:00,118.7,118.7,118.64,118.67,1000.0,106.6671,106.6671,106.6132,106.6401,1000.0
2019-09-30 12:55:00,118.65,118.67,118.62,118.63,1100.0,106.6222,106.6401,106.5952,106.6042,1100.0
2019-09-30 13:00:00,118.66,118.67,118.61,118.62,1551.0,106.6312,106.6401,106.5862,106.5952,1551.0
2019-09-30 13:05:00,118.62,118.69,118.6,118.64,1800.0,106.5952,106.6581,106.5772,106.6132,1800.0
2019-09-30 13:10:00,118.64,118.7,118.64,118.67,2873.0,106.6132,106.6671,106.6132,106.6401,2873.0
2019-09-30 13:15:00,118.65,118.74,118.62,118.72,3884.0,106.6222,106.703,106.5952,106.6851,3884.0
2019-09-30 13:20:00,118.73,118.75,118.65,118.65,3300.0,106.6941,106.712,106.6222,106.6222,3300.0
2019-09-30 13:25:00,118.68,118.76,118.68,118.74,1851.0,106.6491,106.721,106.6491,106.703,1851.0
2019-09-30 13:30:00,118.72,118.78,118.72,118.76,2055.0,106.6851,106.739,106.6851,106.721,2055.0
2019-09-30 13:35:00,118.72,118.8,118.72,118.8,3375.0,106.6851,106.757,106.6851,106.757,3375.0
2019-09-30 13:40:00,118.81,118.88,118.81,118.88,2124.0,106.7659,106.8289,106.7659,106.8289,2124.0
2019-09-30 13:45:00,118.89,118.94,118.89,118.94,2713.0,106.8378,106.8828,106.8378,106.8828,2713.0
2019-09-30 13:50:00,118.95,118.97,118.89,118.92,3414.0,106.8918,106.9097,106.8378,106.8648,3414.0
2019-09-30 13:55:00,118.87,118.9,118.85,118.89,2983.0,106.8199,106.8468,106.8019,106.8378,2983.0
2019-09-30 14:00:00,118.9,118.91,118.84,118.91,2358.0,106.8468,106.8558,106.7929,106.8558,2358.0
2019-09-30 14:05:00,118.95,118.96,118.91,118.95,2215.0,106.8918,106.9007,106.8558,106.8918,2215.0
2019-09-30 14:10:00,118.99,119.05,118.95,118.99,3987.0,106.9277,106.9816,106.8918,106.9277,3987.0
2019-09-30 14:15:00,118.99,119.1,118.99,119.07,2236.0,106.9277,107.0266,106.9277,106.9996,2236.0
2019-09-30 14:20:00,119.08,119.13,119.08,119.12,2085.0,107.0086,107.0535,107.0086,107.0445,2085.0
2019-09-30 14:25:00,119.14,119.15,119.06,119.14,24603.0,107.0625,107.0715,106.9906,107.0625,24603.0
2019-09-30 14:30:00,119.15,119.15,119.03,119.03,6549.0,107.0715,107.0715,106.9636,106.9636,6549.0
2019-09-30 14:35:00,119.02,119.03,118.92,118.97,3455.0,106.9547,106.9636,106.8648,106.9097,3455.0
2019-09-30 14:40:00,118.97,118.97,118.84,118.88,6163.0,106.9097,106.9097,106.7929,106.8289,6163.0
2019-09-30 14:45:00,118.89,118.91,118.82,118.88,4174.0,106.8378,106.8558,106.7749,106.8289,4174.0
2019-09-30 14:50:00,118.89,118.89,118.82,118.83,3757.0,106.8378,106.8378,106.7749,106.7839,3757.0
2019-09-30 14:55:00,118.82,118.89,118.8,118.86,4839.0,106.7749,106.8378,106.757,106.8109,4839.0
2019-09-30 15:00:00,118.88,118.88,118.79,118.79,3851.0,106.8289,106.8289,106.748,106.748,3851.0
2019-09-30 15:05:00,118.79,118.87,118.79,118.83,3549.0,106.748,106.8199,106.748,106.7839,3549.0
2019-09-30 15:10:00,118.84,118.87,118.79,118.86,4304.0,106.7929,106.8199,106.748,106.8109,4304.0
2019-09-30 15:15:00,118.85,118.88,118.84,118.87,3320.0,106.8019,106.8289,106.7929,106.8199,3320.0
2019-09-30 15:20:00,118.87,118.88,118.79,118.79,5605.0,106.8199,106.8289,106.748,106.748,5605.0
2019-09-30 15:25:00,118.78,118.78,118.7,118.76,6109.0,106.739,106.739,106.6671,106.721,6109.0
2019-09-30 15:30:00,118.76,118.76,118.67,118.69,4338.0,106.721,106.721,106.6401,106.6581,4338.0
2019-09-30 15:35:00,118.66,118.67,118.57,118.67,10656.0,106.6312,106.6401,106.5503,106.6401,10656.0
2019-09-30 15:40:00,118.66,118.69,118.6,118.6,11957.0,106.6312,106.6581,106.5772,106.5772,11957.0
2019-09-30 15:45:00,118.62,118.67,118.43,118.5,22060.0,106.5952,106.6401,106.4245,106.4874,22060.0
2019-09-30 15:50:00,118.48,118.6,118.41,118.41,21619.0,106.4694,106.5772,106.4065,106.4065,21619.0
2019-09-30 15:55:00,118.44,118.58,118.31,118.48,61170.0,106.4335,106.5593,106.3166,106.4694,61170.0
2019-10-01 09:30:00,119.07,119.54,118.99,119.54,14685.0,106.9996,107.4219,106.9277,107.4219,14685.0
2019-10-01 09:35:00,119.64,119.64,119.42,119.42,900.0,107.5118,107.5118,107.3141,107.3141,900.0
2019-10-01 09:40:00,119.43,119.61,119.42,119.56,1900.0,107.3231,107.4849,107.3141,107.4399,1900.0
2019-10-01 09:45:00,119.66,119.73,119.66,119.68,300.0,107.5298,107.5927,107.5298,107.5478,300.0
2019-10-01 09:50:00,119.65,119.74,119.54,119.64,7189.0,107.5208,107.6017,107.4219,107.5118,7189.0
2019-10-01 09:55:00,119.65,120.17,119.65,120.17,10050.0,107.5208,107.9881,107.5208,107.9881,10050.0
2019-10-01 10:00:00,119.99,120.0,118.97,118.97,5051.0,107.8263,107.8353,106.9097,106.9097,5051.0
2019-10-01 10:05:00,118.94,118.94,118.35,118.41,27262.0,106.8828,106.8828,106.3526,106.4065,27262.0
2019-10-01 10:10:00,118.42,118.87,118.41,118.61,24811.0,106.4155,106.8199,106.4065,106.5862,24811.0
2019-10-01 10:15:00,118.68,118.8,118.63,118.73,12171.0,106.6491,106.757,106.6042,106.6941,12171.0
2019-10-01 10:20:00,118.72,118.81,118.27,118.38,28735.0,106.6851,106.7659,106.2807,106.3795,28735.0
2019-10-01 10:25:00,118.23,118.43,118.23,118.43,1300.0,106.2447,106.4245,106.2447,106.4245,1300.0
2019-10-01 10:30:00,118.42,118.72,118.36,118.72,4000.0,106.4155,106.6851,106.3616,106.6851,4000.0
2019-10-01 10:35:00,118.59,118.83,118.57,118.79,8194.0,106.5683,106.7839,106.5503,106.748,8194.0
2019-10-01 10:40:00,118.84,118.84,118.65,118.76,7172.0,106.7929,106.7929,106.6222,106.721,7172.0
2019-10-01 10:45:00,118.82,119.0,118.7,118.7,13382.0,106.7749,106.9367,106.6671,106.6671,13382.0
2019-10-01 10:50:00,118.71,118.81,118.71,118.74,1341.0,106.6761,106.7659,106.6761,106.703,1341.0
2019-10-01 10:55:00,118.72,118.76,118.61,118.69,9703.0,106.6851,106.721,106.5862,106.6581,9703.0
2019-10-01 11:00:00,118.63,118.68,118.41,118.46,34078.0,106.6042,106.6491,106.4065,106.4514,34078.0
2019-10-01 11:05:00,118.49,118.64,118.41,118.64,10854.0,106.4784,106.6132,106.4065,106.6132,10854.0
2019-10-01 11:10:00,118.64,118.65,118.51,118.56,6593.0,106.6132,106.6222,106.4964,106.5413,6593.0
2019-10-01 11:15:00,118.59,118.66,118.52,118.56,20765.0,106.5683,106.6312,106.5053,106.5413,20765.0
2019-10-01 11:20:00,118.55,118.64,118.51,118.6,9462.0,106.5323,106.6132,106.4964,106.5772,9462.0
2019-10-01 11:25:00,118.57,118.77,118.57,118.68,11613.0,106.5503,106.73,106.5503,106.6491,11613.0
2019-10-01 11:30:00,118.66,118.77,118.63,118.7,23183.0,106.6312,106.73,106.6042,106.6671,23183.0
2019-10-01 11:35:00,118.68,118.7,118.53,118.56,18586.0,106.6491,106.6671,106.5143,106.5413,18586.0
2019-10-01 11:40:00,118.47,118.59,118.33,118.42,15647.0,106.4604,106.5683,106.3346,106.4155,15647.0
2019-10-01 11:45:00,118.44,118.55,118.41,118.47,20694.0,106.4335,106.5323,106.4065,106.4604,20694.0
2019-10-01 11:50:00,118.46,118.71,118.46,118.68,64443.0,106.4514,106.6761,106.4514,106.6491,64443.0
2019-10-01 11:55:00,118.69,118.74,118.32,118.33,18241.0,106.6581,106.703,106.3256,106.3346,18241.0
2019-10-01 12:00:00,118.25,118.25,118.12,118.13,1468.0,106.2627,106.2627,106.1459,106.1549,1468.0
2019-10-01 12:05:00,118.12,118.12,117.93,118.0,2794.0,106.1459,106.1459,105.9752,106.0381,2794.0
2019-10-01 12:10:00,117.99,118.01,117.74,117.74,2514.0,106.0291,106.047,105.8044,105.8044,2514.0
2019-10-01 12:15:00,117.72,117.8,117.68,117.78,3923.0,105.7864,105.8583,105.7505,105.8404,3923.0
2019-10-01 12:20:00,117.8,117.88,117.68,117.69,2806.0,105.8583,105.9302,105.7505,105.7595,2806.0
2019-10-01 12:25:00,117.71,117.81,117.68,117.68,2045.0,105.7775,105.8673,105.7505,105.7505,2045.0
2019-10-01 12:30:00,117.65,117.71,117.65,117.7,4776.0,105.7235,105.7775,105.7235,105.7685,4776.0
2019-10-01 12:35:00,117.7,117.71,117.52,117.54,2300.0,105.7685,105.7775,105.6067,105.6247,2300.0
2019-10-01 12:40:00,117.55,117.64,117.54,117.58,4140.0,105.6337,105.7146,105.6247,105.6606,4140.0
2019-10-01 12:45:00,117.52,117.52,117.36,117.45,3513.0,105.6067,105.6067,105.4629,105.5438,3513.0
2019-10-01 12:50:00,117.45,117.49,117.21,117.24,5337.0,105.5438,105.5798,105.3281,105.3551,5337.0
2019-10-01 12:55:00,117.21,117.21,116.94,116.94,6256.0,105.3281,105.3281,105.0855,105.0855,6256.0
2019-10-01 13:00:00,116.91,116.99,116.91,116.96,3438.0,105.0586,105.1304,105.0586,105.1035,3438.0
2019-10-01 13:05:00,116.93,116.93,116.8,116.84,2640.0,105.0765,105.0765,104.9597,104.9957,2640.0
2019-10-01 13:10:00,116.84,116.84,116.76,116.78,1883.0,104.9957,104.9957,104.9238,104.9417,1883.0
2019-10-01 13:15:00,116.72,116.76,116.62,116.68,2163.0,104.8878,104.9238,104.798,104.8519,2163.0
2019-10-01 13:20:00,116.66,116.72,116.57,116.64,2800.0,104.8339,104.8878,104.753,104.8159,2800.0
2019-10-01 13:25:00,116.66,116.71,116.6,116.62,1200.0,104.8339,104.8788,104.78,104.798,1200.0
2019-10-01 13:30:00,116.61,116.62,116.54,116.55,1696.0,104.789,104.798,104.7261,104.7351,1696.0
2019-10-01 13:35:00,116.56,116.64,116.54,116.6,5559.0,104.744,104.8159,104.7261,104.78,5559.0
2019-10-01 13:40:00,116.6,116.69,116.57,116.67,2645.0,104.78,104.8609,104.753,104.8429,2645.0
2019-10-01 13:45:00,116.67,116.82,116.67,116.82,1000.0,104.8429,104.9777,104.8429,104.9777,1000.0
2019-10-01 13:50:00,116.8,116.87,116.8,116.8,1800.0,104.9597,105.0226,104.9597,104.9597,1800.0
2019-10-01 13:55:00,116.8,116.8,116.75,116.78,605.0,104.9597,104.9597,104.9148,104.9417,605.0
2019-10-01 14:00:00,116.76,116.86,116.71,116.86,1611.0,104.9238,105.0136,104.8788,105.0136,1611.0
2019-10-01 14:05:00,116.82,116.86,116.78,116.79,1000.0,104.9777,105.0136,104.9417,104.9507,1000.0
2019-10-01 14:10:00,116.79,116.93,116.78,116.92,3265.0,104.9507,105.0765,104.9417,105.0675,3265.0
2019-10-01 14:15:00,116.94,117.05,116.94,117.03,2754.0,105.0855,105.1844,105.0855,105.1664,2754.0
2019-10-01 14:20:00,117.05,117.21,117.02,117.17,4549.0,105.1844,105.3281,105.1574,105.2922,4549.0
2019-10-01 14:25:00,117.19,117.24,117.14,117.2,9801.0,105.3102,105.3551,105.2652,105.3192,9801.0
2019-10-01 14:30:00,117.21,117.29,117.16,117.26,4928.0,105.3281,105.4,105.2832,105.3731,4928.0
2019-10-01 14:35:00,117.26,117.37,117.26,117.37,12343.0,105.3731,105.4719,105.3731,105.4719,12343.0
2019-10-01 14:40:00,117.38,117.44,117.37,117.44,4516.0,105.4809,105.5348,105.4719,105.5348,4516.0
2019-10-01 14:45:00,117.46,117.58,117.45,117.45,8583.0,105.5528,105.6606,105.5438,105.5438,8583.0
2019-10-01 14:50:00,117.44,117.47,117.27,117.37,4461.0,105.5348,105.5618,105.3821,105.4719,4461.0
2019-10-01 14:55:00,117.36,117.38,117.31,117.31,2819.0,105.4629,105.4809,105.418,105.418,2819.0
2019-10-01 15:00:00,117.31,117.31,117.24,117.26,3850.0,105.418,105.418,105.3551,105.3731,3850.0
2019-10-01 15:05:00,117.25,117.37,117.24,117.35,2887.0,105.3641,105.4719,105.3551,105.454,2887.0
2019-10-01 15:10:00,117.33,117.34,117.11,117.11,3967.0,105.436,105.445,105.2383,105.2383,3967.0
2019-10-01 15:15:00,117.1,117.2,117.07,117.14,2800.0,105.2293,105.3192,105.2023,105.2652,2800.0
2019-10-01 15:20:00,117.11,117.24,117.11,117.23,2330.0,105.2383,105.3551,105.2383,105.3461,2330.0
2019-10-01 15:25:00,117.22,117.33,117.22,117.26,3159.0,105.3371,105.436,105.3371,105.3731,3159.0
2019-10-01 15:30:00,117.27,117.27,117.07,117.14,3800.0,105.3821,105.3821,105.2023,105.2652,3800.0
2019-10-01 15:35:00,117.17,117.17,117.0,117.04,3000.0,105.2922,105.2922,105.1394,105.1754,3000.0
2019-10-01 15:40:00,117.05,117.09,116.91,117.09,3204.0,105.1844,105.2203,105.0586,105.2203,3204.0
2019-10-01 15:45:00,117.08,117.13,116.94,116.98,5355.0,105.2113,105.2563,105.0855,105.1215,5355.0
2019-10-01 15:50:00,116.96,117.05,116.94,117.01,14961.0,105.1035,105.1844,105.0855,105.1484,14961.0
2019-10-01 15:55:00,116.99,117.07,116.81,116.86,41585.0,105.1304,105.2023,104.9687,105.0136,41585.0
2019-10-02 09:30:00,115.35,115.88,115.02,115.41,21308.0,103.6567,104.133,103.3602,103.7106,21308.0
2019-10-02 09:35:00,115.14,115.3,114.89,115.01,15964.0,103.468,103.6118,103.2433,103.3512,15964.0
2019-10-02 09:40:00,115.08,115.14,114.88,115.12,4211.0,103.4141,103.468,103.2343,103.45,4211.0
2019-10-02 09:45:00,115.12,115.41,115.05,115.24,7131.0,103.45,103.7106,103.3871,103.5578,7131.0
2019-10-02 09:50:00,115.17,115.25,115.14,115.22,5082.0,103.4949,103.5668,103.468,103.5399,5082.0
2019-10-02 09:55:00,115.18,115.45,115.12,115.45,4910.0,103.5039,103.7466,103.45,103.7466,4910.0
2019-10-02 10:00:00,115.32,115.32,115.15,115.28,3725.0,103.6297,103.6297,103.477,103.5938,3725.0
2019-10-02 10:05:00,115.28,115.49,115.28,115.44,3655.0,103.5938,103.7825,103.5938,103.7376,3655.0
2019-10-02 10:10:00,115.34,115.57,115.34,115.43,3208.0,103.6477,103.8544,103.6477,103.7286,3208.0
2019-10-02 10:15:00,115.33,115.5,115.33,115.37,6558.0,103.6387,103.7915,103.6387,103.6747,6558.0
2019-10-02 10:20:00,115.32,115.42,115.32,115.32,3624.0,103.6297,103.7196,103.6297,103.6297,3624.0
2019-10-02 10:25:00,115.26,115.3,115.21,115.24,3010.0,103.5758,103.6118,103.5309,103.5578,3010.0
2019-10-02 10:30:00,115.13,115.16,114.8,114.96,8057.0,103.459,103.486,103.1625,103.3062,8057.0
2019-10-02 10:35:00,114.92,115.03,114.84,114.85,2031.0,103.2703,103.3691,103.1984,103.2074,2031.0
2019-10-02 10:40:00,114.82,114.88,114.71,114.82,2551.0,103.1804,103.2343,103.0816,103.1804,2551.0
2019-10-02 10:45:00,114.81,114.81,114.6,114.64,3864.0,103.1714,103.1714,102.9827,103.0187,3864.0
2019-10-02 10:50:00,114.63,114.91,114.6,114.89,7972.0,103.0097,103.2613,102.9827,103.2433,7972.0
2019-10-02 10:55:00,114.86,114.97,114.84,114.9,5550.0,103.2164,103.3152,103.1984,103.2523,5550.0
2019-10-02 11:00:00,114.89,115.07,114.85,114.98,6000.0,103.2433,103.4051,103.2074,103.3242,6000.0
2019-10-02 11:05:00,114.92,114.99,114.9,114.91,2726.0,103.2703,103.3332,103.2523,103.2613,2726.0
2019-10-02 11:10:00,114.94,114.94,114.65,114.67,9540.0,103.2883,103.2883,103.0277,103.0456,9540.0
2019-10-02 11:15:00,114.65,114.73,114.5,114.73,7784.0,103.0277,103.0995,102.8929,103.0995,7784.0
2019-10-02 11:20:00,114.83,114.86,114.62,114.75,10544.0,103.1894,103.2164,103.0007,103.1175,10544.0
2019-10-02 11:25:00,114.75,114.8,114.58,114.65,5591.0,103.1175,103.1625,102.9648,103.0277,5591.0
2019-10-02 11:30:00,114.65,114.66,114.46,114.46,4918.0,103.0277,103.0366,102.8569,102.8569,4918.0
2019-10-02 11:35:00,114.45,114.6,114.39,114.6,6679.0,102.8479,102.9827,102.794,102.9827,6679.0
2019-10-02 11:40:00,114.59,114.72,114.57,114.7,2945.0,102.9737,103.0906,102.9558,103.0726,2945.0
2019-10-02 11:45:00,114.76,114.82,114.72,114.73,1631.0,103.1265,103.1804,103.0906,103.0995,1631.0
2019-10-02 11:50:00,114.75,114.85,114.71,114.81,2690.0,103.1175,103.2074,103.0816,103.1714,2690.0
2019-10-02 11:55:00,114.8,114.83,114.73,114.77,1755.0,103.1625,103.1894,103.0995,103.1355,1755.0
2019-10-02 12:00:00,114.73,114.74,114.66,114.69,2351.0,103.0995,103.1085,103.0366,103.0636,2351.0
2019-10-02 12:05:00,114.64,114.68,114.62,114.66,2054.0,103.0187,103.0546,103.0007,103.0366,2054.0
2019-10-02 12:10:00,114.64,114.64,114.43,114.48,5398.0,103.0187,103.0187,102.83,102.8749,5398.0
2019-10-02 12:15:00,114.48,114.54,114.2,114.23,14636.0,102.8749,102.9288,102.6233,102.6502,14636.0
2019-10-02 12:20:00,114.21,114.27,114.19,114.22,9593.0,102.6323,102.6862,102.6143,102.6412,9593.0
2019-10-02 12:25:00,114.22,114.23,114.14,114.17,6151.0,102.6412,102.6502,102.5694,102.5963,6151.0
2019-10-02 12:30:00,114.17,114.19,114.15,114.18,7676.0,102.5963,102.6143,102.5783,102.6053,7676.0
2019-10-02 12:35:00,114.17,114.17,113.91,113.91,5005.0,102.5963,102.5963,102.3627,102.3627,5005.0
2019-10-02 12:40:00,113.92,113.94,113.84,113.88,5786.0,102.3717,102.3896,102.2998,102.3357,5786.0
2019-10-02 12:45:00,113.88,113.88,113.73,113.73,937.0,102.3357,102.3357,102.2009,102.2009,937.0
2019-10-02 12:50:00,113.65,113.68,113.61,113.61,3923.0,102.129,102.156,102.0931,102.0931,3923.0
2019-10-02 12:55:00,113.58,113.71,113.55,113.65,4342.0,102.0661,102.1829,102.0392,102.129,4342.0
2019-10-02 13:00:00,113.63,113.94,113.55,113.91,8778.0,102.1111,102.3896,102.0392,102.3627,8778.0
2019-10-02 13:05:00,113.9,114.08,113.9,114.07,2201.0,102.3537,102.5154,102.3537,102.5065,2201.0
2019-10-02 13:10:00,114.12,114.23,114.12,114.2,1765.0,102.5514,102.6502,102.5514,102.6233,1765.0
2019-10-02 13:15:00,114.18,114.2,114.17,114.19,1368.0,102.6053,102.6233,102.5963,102.6143,1368.0
2019-10-02 13:20:00,114.19,114.3,114.19,114.25,1657.0,102.6143,102.7131,102.6143,102.6682,1657.0
2019-10-02 13:25:00,114.24,114.37,114.24,114.35,2044.0,102.6592,102.776,102.6592,102.7581,2044.0
2019-10-02 13:30:00,114.35,114.38,114.13,114.13,2020.0,102.7581,102.785,102.5604,102.5604,2020.0
2019-10-02 13:35:00,114.15,114.15,114.05,114.08,1808.0,102.5783,102.5783,102.4885,102.5154,1808.0
2019-10-02 13:40:00,114.08,114.25,114.08,114.25,1745.0,102.5154,102.6682,102.5154,102.6682,1745.0
2019-10-02 13:45:00,114.22,114.23,114.09,114.09,2608.0,102.6412,102.6502,102.5244,102.5244,2608.0
2019-10-02 13:50:00,114.1,114.16,114.1,114.11,800.0,102.5334,102.5873,102.5334,102.5424,800.0
2019-10-02 13:55:00,114.14,114.15,114.09,114.11,2001.0,102.5694,102.5783,102.5244,102.5424,2001.0
2019-10-02 14:00:00,114.09,114.2,113.98,114.2,2517.0,102.5244,102.6233,102.4256,102.6233,2517.0
2019-10-02 14:05:00,114.2,114.34,114.19,114.26,2771.0,102.6233,102.7491,102.6143,102.6772,2771.0
2019-10-02 14:10:00,114.27,114.33,114.24,114.31,2035.0,102.6862,102.7401,102.6592,102.7221,2035.0
2019-10-02 14:15:00,114.35,114.41,114.35,114.38,1805.0,102.7581,102.812,102.7581,102.785,1805.0
2019-10-02 14:20:00,114.43,114.54,114.42,114.54,3332.0,102.83,102.9288,102.821,102.9288,3332.0
2019-10-02 14:25:00,114.57,114.57,114.4,114.46,3908.0,102.9558,102.9558,102.803,102.8569,3908.0
2019-10-02 14:30:00,114.47,114.66,114.47,114.61,5654.0,102.8659,103.0366,102.8659,102.9917,5654.0
2019-10-02 14:35:00,114.63,114.69,114.54,114.68,3359.0,103.0097,103.0636,102.9288,103.0546,3359.0
2019-10-02 14:40:00,114.71,114.81,114.65,114.75,4415.0,103.0816,103.1714,103.0277,103.1175,4415.0
2019-10-02 14:45:00,114.74,114.9,114.72,114.9,3297.0,103.1085,103.2523,103.0906,103.2523,3297.0
2019-10-02 14:50:00,114.89,114.89,114.79,114.8,4125.0,103.2433,103.2433,103.1535,103.1625,4125.0
2019-10-02 14:55:00,114.81,114.93,114.81,114.93,3406.0,103.1714,103.2793,103.1714,103.2793,3406.0
2019-10-02 15:00:00,114.96,115.11,114.93,114.95,21061.0,103.3062,103.441,103.2793,103.2972,21061.0
2019-10-02 15:05:00,114.95,114.97,114.87,114.88,9758.0,103.2972,103.3152,103.2254,103.2343,9758.0
2019-10-02 15:10:00,114.88,115.17,114.88,115.11,6137.0,103.2343,103.4949,103.2343,103.441,6137.0
2019-10-02 15:15:00,115.11,115.2,115.06,115.18,5234.0,103.441,103.5219,103.3961,103.5039,5234.0
2019-10-02 15:20:00,115.17,115.22,115.04,115.08,5057.0,103.4949,103.5399,103.3781,103.4141,5057.0
2019-10-02 15:25:00,115.11,115.15,114.97,114.99,3106.0,103.441,103.477,103.3152,103.3332,3106.0
2019-10-02 15:30:00,114.96,115.04,114.86,115.03,6786.0,103.3062,103.3781,103.2164,103.3691,6786.0
2019-10-02 15:35:00,115.0,115.05,114.97,115.03,5703.0,103.3422,103.3871,103.3152,103.3691,5703.0
2019-10-02 15:40:00,115.05,115.12,115.01,115.04,7712.0,103.3871,103.45,103.3512,103.3781,7712.0
2019-10-02 15:45:00,115.04,115.09,114.78,114.8,13291.0,103.3781,103.4231,103.1445,103.1625,13291.0
2019-10-02 15:50:00,114.82,114.82,114.56,114.6,51532.0,103.1804,103.1804,102.9468,102.9827,51532.0
2019-10-02 15:55:00,114.59,114.59,114.3,114.44,156070.0,102.9737,102.9737,102.7131,102.8389,156070.0
2019-10-03 09:30:00,114.1,114.55,113.79,114.55,11073.0,102.5334,102.9378,102.2548,102.9378,11073.0
2019-10-03 09:35:00,114.21,114.21,114.14,114.14,817.0,102.6323,102.6323,102.5694,102.5694,817.0
2019-10-03 09:40:00,113.86,114.04,113.59,113.59,9250.0,102.3177,102.4795,102.0751,102.0751,9250.0
2019-10-03 09:45:00,113.51,113.6,113.47,113.53,3580.0,102.0032,102.0841,101.9673,102.0212,3580.0
2019-10-03 09:50:00,113.7,113.85,113.51,113.61,1919.0,102.174,102.3088,102.0032,102.0931,1919.0
2019-10-03 09:55:00,113.58,113.58,113.41,113.56,2000.0,102.0661,102.0661,101.9134,102.0482,2000.0
2019-10-03 10:00:00,113.55,113.55,112.24,112.39,7761.0,102.0392,102.0392,100.862,100.9968,7761.0
2019-10-03 10:05:00,112.43,112.43,112.02,112.27,3080.0,101.0327,101.0327,100.6643,100.8889,3080.0
2019-10-03 10:10:00,112.27,112.54,112.16,112.54,4882.0,100.8889,101.1316,100.7901,101.1316,4882.0
2019-10-03 10:15:00,112.54,112.69,112.52,112.69,4259.0,101.1316,101.2663,101.1136,101.2663,4259.0
2019-10-03 10:20:00,112.73,113.15,112.72,113.02,6044.0,101.3023,101.6797,101.2933,101.5629,6044.0
2019-10-03 10:25:00,113.02,113.34,112.94,113.15,4766.0,101.5629,101.8505,101.491,101.6797,4766.0
2019-10-03 10:30:00,113.15,113.15,112.91,113.14,3571.0,101.6797,101.6797,101.464,101.6707,3571.0
2019-10-03 10:35:00,113.05,113.36,113.05,113.31,2617.0,101.5899,101.8684,101.5899,101.8235,2617.0
2019-10-03 10:40:00,113.25,113.25,112.91,112.91,3253.0,101.7696,101.7696,101.464,101.464,3253.0
2019-10-03 10:45:00,112.9,113.02,112.5,112.57,5997.0,101.4551,101.5629,101.0956,101.1585,5997.0
2019-10-03 10:50:00,112.58,112.67,112.46,112.56,4100.0,101.1675,101.2484,101.0597,101.1495,4100.0
2019-10-03 10:55:00,112.57,112.89,112.57,112.89,2343.0,101.1585,101.4461,101.1585,101.4461,2343.0
2019-10-03 11:00:00,112.95,113.43,112.86,113.28,5965.0,101.5,101.9313,101.4191,101.7965,5965.0
2019-10-03 11:05:00,113.34,113.48,113.24,113.39,2502.0,101.8505,101.9763,101.7606,101.8954,2502.0
2019-10-03 11:10:00,113.33,113.48,113.3,113.42,2500.0,101.8415,101.9763,101.8145,101.9223,2500.0
2019-10-03 11:15:00,113.38,113.66,113.33,113.61,2265.0,101.8864,102.138,101.8415,102.0931,2265.0
2019-10-03 11:20:00,113.56,113.56,113.38,113.49,4836.0,102.0482,102.0482,101.8864,101.9853,4836.0
2019-10-03 11:25:00,113.44,113.48,113.29,113.33,4274.0,101.9403,101.9763,101.8055,101.8415,4274.0
2019-10-03 11:30:00,113.31,113.32,113.13,113.13,3301.0,101.8235,101.8325,101.6617,101.6617,3301.0
2019-10-03 11:35:00,113.1,113.17,113.01,113.04,3254.0,101.6348,101.6977,101.5539,101.5809,3254.0
2019-10-03 11:40:00,113.01,113.08,112.96,113.05,3801.0,101.5539,101.6168,101.509,101.5899,3801.0
2019-10-03 11:45:00,113.04,113.05,112.83,112.93,5173.0,101.5809,101.5899,101.3922,101.482,5173.0
2019-10-03 11:50:00,112.97,113.09,112.97,113.09,4200.0,101.518,101.6258,101.518,101.6258,4200.0
2019-10-03 11:55:00,113.05,113.14,113.0,113.09,3889.0,101.5899,101.6707,101.5449,101.6258,3889.0
2019-10-03 12:00:00,113.12,113.16,113.1,113.16,1823.0,101.6528,101.6887,101.6348,101.6887,1823.0
2019-10-03 12:05:00,113.2,113.5,113.17,113.32,8385.0,101.7246,101.9942,101.6977,101.8325,8385.0
2019-10-03 12:10:00,113.32,113.34,113.28,113.3,2000.0,101.8325,101.8505,101.7965,101.8145,2000.0
2019-10-03 12:15:00,113.27,113.27,113.06,113.06,2205.0,101.7876,101.7876,101.5988,101.5988,2205.0
2019-10-03 12:20:00,113.05,113.11,113.05,113.11,1500.0,101.5899,101.6438,101.5899,101.6438,1500.0
2019-10-03 12:25:00,113.08,113.28,113.08,113.28,780.0,101.6168,101.7965,101.6168,101.7965,780.0
2019-10-03 12:30:00,113.24,113.35,113.23,113.28,1400.0,101.7606,101.8594,101.7516,101.7965,1400.0
2019-10-03 12:35:00,113.32,113.42,113.27,113.38,1475.0,101.8325,101.9223,101.7876,101.8864,1475.0
2019-10-03 12:40:00,113.38,113.42,113.37,113.37,1500.0,101.8864,101.9223,101.8774,101.8774,1500.0
2019-10-03 12:45:00,113.39,113.41,113.33,113.41,1352.0,101.8954,101.9134,101.8415,101.9134,1352.0
2019-10-03 12:50:00,113.42,113.43,113.31,113.32,3314.0,101.9223,101.9313,101.8235,101.8325,3314.0
2019-10-03 12:55:00,113.43,113.61,113.4,113.59,5100.0,101.9313,102.0931,101.9044,102.0751,5100.0
2019-10-03 13:00:00,113.61,113.71,113.56,113.71,2732.0,102.0931,102.1829,102.0482,102.1829,2732.0
2019-10-03 13:05:00,113.72,113.89,113.71,113.75,10240.0,102.1919,102.3447,102.1829,102.2189,10240.0
2019-10-03 13:10:00,113.77,113.82,113.73,113.82,1600.0,102.2369,102.2818,102.2009,102.2818,1600.0
2019-10-03 13:15:00,113.77,113.83,113.73,113.8,2008.0,102.2369,102.2908,102.2009,102.2638,2008.0
2019-10-03 13:20:00,113.77,113.9,113.77,113.9,1226.0,102.2369,102.3537,102.2369,102.3537,1226.0
2019-10-03 13:25:00,113.89,113.91,113.83,113.83,1920.0,102.3447,102.3627,102.2908,102.2908,1920.0
2019-10-03 13:30:00,113.89,113.94,113.89,113.94,1144.0,102.3447,102.3896,102.3447,102.3896,1144.0
2019-10-03 13:35:00,113.94,113.95,113.87,113.88,4705.0,102.3896,102.3986,102.3267,102.3357,4705.0
2019-10-03 13:40:00,113.93,114.19,113.93,114.14,4049.0,102.3806,102.6143,102.3806,102.5694,4049.0
2019-10-03 13:45:00,114.14,114.21,114.11,114.17,5950.0,102.5694,102.6323,102.5424,102.5963,5950.0
2019-10-03 13:50:00,114.18,114.21,114.15,114.17,3025.0,102.6053,102.6323,102.5783,102.5963,3025.0
2019-10-03 13:55:00,114.17,114.27,114.13,114.27,5511.0,102.5963,102.6862,102.5604,102.6862,5511.0
2019-10-03 14:00:00,114.29,114.29,114.17,114.18,5327.0,102.7042,102.7042,102.5963,102.6053,5327.0
2019-10-03 14:05:00,114.19,114.24,114.13,114.16,4304.0,102.6143,102.6592,102.5604,102.5873,4304.0
2019-10-03 14:10:00,114.18,114.27,114.17,114.23,4995.0,102.6053,102.6862,102.5963,102.6502,4995.0
2019-10-03 14:15:00,114.22,114.28,114.22,114.24,2920.0,102.6412,102.6952,102.6412,102.6592,2920.0
2019-10-03 14:20:00,114.3,114.34,114.27,114.34,2724.0,102.7131,102.7491,102.6862,102.7491,2724.0
2019-10-03 14:25:00,114.32,114.33,114.31,114.33,2400.0,102.7311,102.7401,102.7221,102.7401,2400.0
2019-10-03 14:30:00,114.34,114.34,114.2,114.2,8479.0,102.7491,102.7491,102.6233,102.6233,8479.0
2019-10-03 14:35:00,114.15,114.15,114.0,114.01,2036.0,102.5783,102.5783,102.4436,102.4525,2036.0
2019-10-03 14:40:00,114.0,114.05,113.99,114.04,2853.0,102.4436,102.4885,102.4346,102.4795,2853.0
2019-10-03 14:45:00,114.04,114.07,114.0,114.0,2931.0,102.4795,102.5065,102.4436,102.4436,2931.0
2019-10-03 14:50:00,113.99,113.99,113.93,113.93,3003.0,102.4346,102.4346,102.3806,102.3806,3003.0
2019-10-03 14:55:00,113.91,113.97,113.89,113.93,1310.0,102.3627,102.4166,102.3447,102.3806,1310.0
2019-10-03 15:00:00,113.97,113.97,113.91,113.93,2156.0,102.4166,102.4166,102.3627,102.3806,2156.0
2019-10-03 15:05:00,113.92,113.94,113.85,113.94,4723.0,102.3717,102.3896,102.3088,102.3896,4723.0
2019-10-03 15:10:00,113.92,114.02,113.92,113.98,2521.0,102.3717,102.4615,102.3717,102.4256,2521.0
2019-10-03 15:15:00,113.98,113.98,113.84,113.88,4653.0,102.4256,102.4256,102.2998,102.3357,4653.0
2019-10-03 15:20:00,113.86,113.92,113.84,113.84,2990.0,102.3177,102.3717,102.2998,102.2998,2990.0
2019-10-03 15:25:00,113.87,113.92,113.81,113.92,2196.0,102.3267,102.3717,102.2728,102.3717,2196.0
2019-10-03 15:30:00,113.9,113.94,113.84,113.84,4536.0,102.3537,102.3896,102.2998,102.2998,4536.0
2019-10-03 15:35:00,113.88,113.98,113.85,113.94,6653.0,102.3357,102.4256,102.3088,102.3896,6653.0
2019-10-03 15:40:00,113.91,114.02,113.91,113.95,3766.0,102.3627,102.4615,102.3627,102.3986,3766.0
2019-10-03 15:45:00,113.96,114.08,113.94,114.0,13819.0,102.4076,102.5154,102.3896,102.4436,13819.0
2019-10-03 15:50:00,113.97,114.33,113.97,114.33,14953.0,102.4166,102.7401,102.4166,102.7401,14953.0
2019-10-03 15:55:00,114.37,114.61,114.32,114.61,51037.0,102.776,102.9917,102.7311,102.9917,51037.0
2019-10-04 09:30:00,114.75,115.82,114.75,115.82,10989.0,103.1175,104.0791,103.1175,104.0791,10989.0
2019-10-04 09:35:00,115.82,115.98,115.3,115.3,6590.0,104.0791,104.2228,103.6118,103.6118,6590.0
2019-10-04 09:40:00,115.48,115.58,115.37,115.37,2233.0,103.7735,103.8634,103.6747,103.6747,2233.0
2019-10-04 09:45:00,115.42,115.87,115.35,115.86,3747.0,103.7196,104.124,103.6567,104.115,3747.0
2019-10-04 09:50:00,115.66,115.66,115.48,115.6,8556.0,103.9353,103.9353,103.7735,103.8814,8556.0
2019-10-04 09:55:00,115.69,115.76,115.57,115.69,5040.0,103.9622,104.0251,103.8544,103.9622,5040.0
2019-10-04 10:00:00,115.69,116.03,115.69,116.03,8827.0,103.9622,104.2678,103.9622,104.2678,8827.0
2019-10-04 10:05:00,116.04,116.09,115.87,115.89,10553.0,104.2768,104.3217,104.124,104.142,10553.0
2019-10-04 10:10:00,115.89,115.91,115.79,115.87,5265.0,104.142,104.1599,104.0521,104.124,5265.0
2019-10-04 10:15:00,115.89,116.22,115.88,116.13,7141.0,104.142,104.4385,104.133,104.3576,7141.0
2019-10-04 10:20:00,116.13,116.35,116.13,116.17,6032.0,104.3576,104.5553,104.3576,104.3936,6032.0
2019-10-04 10:25:00,116.09,116.14,115.95,115.95,2320.0,104.3217,104.3666,104.1959,104.1959,2320.0
2019-10-04 10:30:00,115.97,115.97,115.82,115.9,3118.0,104.2138,104.2138,104.0791,104.1509,3118.0
2019-10-04 10:35:00,115.86,115.91,115.78,115.84,2754.0,104.115,104.1599,104.0431,104.097,2754.0
2019-10-04 10:40:00,115.92,115.92,115.78,115.79,12246.0,104.1689,104.1689,104.0431,104.0521,12246.0
2019-10-04 10:45:00,115.82,115.88,115.74,115.88,3224.0,104.0791,104.133,104.0072,104.133,3224.0
2019-10-04 10:50:00,115.93,116.02,115.93,116.02,3642.0,104.1779,104.2588,104.1779,104.2588,3642.0
2019-10-04 10:55:00,116.05,116.15,116.0,116.05,3214.0,104.2857,104.3756,104.2408,104.2857,3214.0
2019-10-04 11:00:00,116.03,116.09,115.93,115.98,5531.0,104.2678,104.3217,104.1779,104.2228,5531.0
2019-10-04 11:05:00,115.99,116.11,115.99,116.07,2102.0,104.2318,104.3397,104.2318,104.3037,2102.0
2019-10-04 11:10:00,116.06,116.38,116.06,116.24,5081.0,104.2947,104.5823,104.2947,104.4565,5081.0
2019-10-04 11:15:00,116.28,116.28,115.93,115.98,10478.0,104.4924,104.4924,104.1779,104.2228,10478.0
2019-10-04 11:20:00,115.97,116.07,115.93,115.94,9013.0,104.2138,104.3037,104.1779,104.1869,9013.0
2019-10-04 11:25:00,115.93,116.11,115.92,116.08,19184.0,104.1779,104.3397,104.1689,104.3127,19184.0
2019-10-04 11:30:00,116.09,116.31,116.09,116.3,1900.0,104.3217,104.5194,104.3217,104.5104,1900.0
2019-10-04 11:35:00,116.27,116.31,116.1,116.29,5412.0,104.4834,104.5194,104.3307,104.5014,5412.0
2019-10-04 11:40:00,116.38,116.38,116.33,116.33,3575.0,104.5823,104.5823,104.5374,104.5374,3575.0
2019-10-04 11:45:00,116.3,116.41,116.3,116.39,1807.0,104.5104,104.6092,104.5104,104.5913,1807.0
2019-10-04 11:50:00,116.42,116.55,116.42,116.55,4722.0,104.6182,104.7351,104.6182,104.7351,4722.0
2019-10-04 11:55:00,116.54,116.61,116.46,116.46,3069.0,104.7261,104.789,104.6542,104.6542,3069.0
2019-10-04 12:00:00,116.51,116.51,116.44,116.5,1617.0,104.6991,104.6991,104.6362,104.6901,1617.0
2019-10-04 12:05:00,116.49,116.61,116.44,116.57,3188.0,104.6811,104.789,104.6362,104.753,3188.0
2019-10-04 12:10:00,116.61,116.64,116.52,116.52,5532.0,104.789,104.8159,104.7081,104.7081,5532.0
2019-10-04 12:15:00,116.53,116.61,116.49,116.58,4616.0,104.7171,104.789,104.6811,104.762,4616.0
2019-10-04 12:20:00,116.58,116.79,116.58,116.76,7750.0,104.762,104.9507,104.762,104.9238,7750.0
2019-10-04 12:25:00,116.77,116.8,116.72,116.77,5285.0,104.9327,104.9597,104.8878,104.9327,5285.0
2019-10-04 12:30:00,116.79,116.82,116.76,116.8,6684.0,104.9507,104.9777,104.9238,104.9597,6684.0
2019-10-04 12:35:00,116.8,116.86,116.73,116.76,5012.0,104.9597,105.0136,104.8968,104.9238,5012.0
2019-10-04 12:40:00,116.78,116.8,116.68,116.76,17900.0,104.9417,104.9597,104.8519,104.9238,17900.0
2019-10-04 12:45:00,116.75,116.75,116.66,116.69,8732.0,104.9148,104.9148,104.8339,104.8609,8732.0
2019-10-04 12:50:00,116.75,116.87,116.75,116.84,6830.0,104.9148,105.0226,104.9148,104.9957,6830.0
2019-10-04 12:55:00,116.83,116.84,116.78,116.82,6560.0,104.9867,104.9957,104.9417,104.9777,6560.0
2019-10-04 13:00:00,116.82,116.91,116.79,116.87,18860.0,104.9777,105.0586,104.9507,105.0226,18860.0
2019-10-04 13:05:00,116.86,116.86,116.71,116.76,4491.0,105.0136,105.0136,104.8788,104.9238,4491.0
2019-10-04 13:10:00,116.8,116.88,116.8,116.88,5100.0,104.9597,105.0316,104.9597,105.0316,5100.0
2019-10-04 13:15:00,116.82,116.84,116.78,116.84,3200.0,104.9777,104.9957,104.9417,104.9957,3200.0
2019-10-04 13:20:00,116.84,116.88,116.81,116.85,6615.0,104.9957,105.0316,104.9687,105.0046,6615.0
2019-10-04 13:25:00,116.84,116.87,116.82,116.85,3058.0,104.9957,105.0226,104.9777,105.0046,3058.0
2019-10-04 13:30:00,116.85,116.87,116.8,116.8,2808.0,105.0046,105.0226,104.9597,104.9597,2808.0
2019-10-04 13:35:00,116.74,116.74,116.6,116.61,1600.0,104.9058,104.9058,104.78,104.789,1600.0
2019-10-04 13:40:00,116.62,116.64,116.45,116.48,6381.0,104.798,104.8159,104.6452,104.6721,6381.0
2019-10-04 13:45:00,116.42,116.55,116.42,116.53,2582.0,104.6182,104.7351,104.6182,104.7171,2582.0
2019-10-04 13:50:00,116.6,116.61,116.51,116.59,4216.0,104.78,104.789,104.6991,104.771,4216.0
2019-10-04 13:55:00,116.62,116.64,116.51,116.54,5854.0,104.798,104.8159,104.6991,104.7261,5854.0
2019-10-04 14:00:00,116.57,116.57,116.46,116.52,4141.0,104.753,104.753,104.6542,104.7081,4141.0
2019-10-04 14:05:00,116.5,116.51,116.41,116.44,2332.0,104.6901,104.6991,104.6092,104.6362,2332.0
2019-10-04 14:10:00,116.46,116.51,116.43,116.46,5400.0,104.6542,104.6991,104.6272,104.6542,5400.0
2019-10-04 14:15:00,116.45,116.55,116.44,116.47,4361.0,104.6452,104.7351,104.6362,104.6632,4361.0
2019-10-04 14:20:00,116.47,116.54,116.46,116.54,3353.0,104.6632,104.7261,104.6542,104.7261,3353.0
2019-10-04 14:25:00,116.52,116.6,116.52,116.56,3300.0,104.7081,104.78,104.7081,104.744,3300.0
2019-10-04 14:30:00,116.56,116.57,116.49,116.55,8652.0,104.744,104.753,104.6811,104.7351,8652.0
2019-10-04 14:35:00,116.55,116.64,116.55,116.6,5650.0,104.7351,104.8159,104.7351,104.78,5650.0
2019-10-04 14:40:00,116.58,116.61,116.5,116.54,23804.0,104.762,104.789,104.6901,104.7261,23804.0
2019-10-04 14:45:00,116.52,116.53,116.45,116.52,5621.0,104.7081,104.7171,104.6452,104.7081,5621.0
2019-10-04 14:50:00,116.48,116.53,116.45,116.48,2920.0,104.6721,104.7171,104.6452,104.6721,2920.0
2019-10-04 14:55:00,116.48,116.56,116.48,116.52,9159.0,104.6721,104.744,104.6721,104.7081,9159.0
2019-10-04 15:00:00,116.53,116.56,116.51,116.53,5815.0,104.7171,104.744,104.6991,104.7171,5815.0
2019-10-04 15:05:00,116.52,116.53,116.44,116.5,6120.0,104.7081,104.7171,104.6362,104.6901,6120.0
2019-10-04 15:10:00,116.49,116.51,116.3,116.32,8432.0,104.6811,104.6991,104.5104,104.5284,8432.0
2019-10-04 15:15:00,116.33,116.42,116.31,116.42,7788.0,104.5374,104.6182,104.5194,104.6182,7788.0
2019-10-04 15:20:00,116.41,116.42,116.16,116.18,21815.0,104.6092,104.6182,104.3846,104.4026,21815.0
2019-10-04 15:25:00,116.19,116.22,116.03,116.04,12243.0,104.4115,104.4385,104.2678,104.2768,12243.0
2019-10-04 15:30:00,116.02,116.16,115.95,116.14,15955.0,104.2588,104.3846,104.1959,104.3666,15955.0
2019-10-04 15:35:00,116.12,116.21,116.05,116.18,8403.0,104.3486,104.4295,104.2857,104.4026,8403.0
2019-10-04 15:40:00,116.17,116.4,116.17,116.34,10161.0,104.3936,104.6003,104.3936,104.5463,10161.0
2019-10-04 15:45:00,116.37,116.57,116.34,116.54,16879.0,104.5733,104.753,104.5463,104.7261,16879.0
2019-10-04 15:50:00,116.52,116.59,116.35,116.58,56129.0,104.7081,104.771,104.5553,104.762,56129.0
2019-10-04 15:55:00,116.6,116.65,116.54,116.6,41548.0,104.78,104.8249,104.7261,104.78,41548.0
2019-10-07 09:30:00,116.14,116.21,115.9,115.98,12920.0,104.3666,104.4295,104.1509,104.2228,12920.0
2019-10-07 09:35:00,115.88,116.3,115.88,116.24,3888.0,104.133,104.5104,104.133,104.4565,3888.0
2019-10-07 09:40:00,116.34,116.54,116.11,116.37,5363.0,104.5463,104.7261,104.3397,104.5733,5363.0
2019-10-07 09:45:00,116.49,116.86,116.32,116.86,7609.0,104.6811,105.0136,104.5284,105.0136,7609.0
2019-10-07 09:50:00,116.88,116.93,116.67,116.76,11024.0,105.0316,105.0765,104.8429,104.9238,11024.0
2019-10-07 09:55:00,116.83,116.83,116.5,116.54,6126.0,104.9867,104.9867,104.6901,104.7261,6126.0
2019-10-07 10:00:00,116.58,116.58,116.34,116.44,7312.0,104.762,104.762,104.5463,104.6362,7312.0
2019-10-07 10:05:00,116.46,116.56,116.46,116.53,11467.0,104.6542,104.744,104.6542,104.7171,11467.0
2019-10-07 10:10:00,116.51,116.63,116.43,116.44,3551.0,104.6991,104.8069,104.6272,104.6362,3551.0
2019-10-07 10:15:00,116.42,116.47,116.26,116.26,4402.0,104.6182,104.6632,104.4744,104.4744,4402.0
2019-10-07 10:20:00,116.23,116.34,116.18,116.32,4048.0,104.4475,104.5463,104.4026,104.5284,4048.0
2019-10-07 10:25:00,116.25,116.4,116.25,116.38,2515.0,104.4655,104.6003,104.4655,104.5823,2515.0
2019-10-07 10:30:00,116.42,116.42,116.27,116.28,2133.0,104.6182,104.6182,104.4834,104.4924,2133.0
2019-10-07 10:35:00,116.3,116.31,116.14,116.15,1097.0,104.5104,104.5194,104.3666,104.3756,1097.0
2019-10-07 10:40:00,116.13,116.34,116.13,116.34,4245.0,104.3576,104.5463,104.3576,104.5463,4245.0
2019-10-07 10:45:00,116.34,116.37,116.28,116.34,3330.0,104.5463,104.5733,104.4924,104.5463,3330.0
2019-10-07 10:50:00,116.34,116.45,116.34,116.45,1569.0,104.5463,104.6452,104.5463,104.6452,1569.0
2019-10-07 10:55:00,116.42,116.56,116.42,116.51,4220.0,104.6182,104.744,104.6182,104.6991,4220.0
2019-10-07 11:00:00,116.53,116.66,116.53,116.65,3682.0,104.7171,104.8339,104.7171,104.8249,3682.0
2019-10-07 11:05:00,116.67,116.67,116.62,116.66,1722.0,104.8429,104.8429,104.798,104.8339,1722.0
2019-10-07 11:10:00,116.67,116.69,116.57,116.57,2175.0,104.8429,104.8609,104.753,104.753,2175.0
2019-10-07 11:15:00,116.59,116.65,116.54,116.62,6523.0,104.771,104.8249,104.7261,104.798,6523.0
2019-10-07 11:20:00,116.59,116.64,116.58,116.59,2415.0,104.771,104.8159,104.762,104.771,2415.0
2019-10-07 11:25:00,116.59,116.73,116.59,116.64,3202.0,104.771,104.8968,104.771,104.8159,3202.0
2019-10-07 11:30:00,116.63,116.76,116.6,116.72,4222.0,104.8069,104.9238,104.78,104.8878,4222.0
2019-10-07 11:35:00,116.71,116.71,116.65,116.68,1482.0,104.8788,104.8788,104.8249,104.8519,1482.0
2019-10-07 11:40:00,116.63,116.75,116.61,116.72,2200.0,104.8069,104.9148,104.789,104.8878,2200.0
2019-10-07 11:45:00,116.73,116.74,116.68,116.71,1872.0,104.8968,104.9058,104.8519,104.8788,1872.0
2019-10-07 11:50:00,116.71,116.75,116.69,116.75,1846.0,104.8788,104.9148,104.8609,104.9148,1846.0
2019-10-07 11:55:00,116.73,116.76,116.65,116.75,3876.0,104.8968,104.9238,104.8249,104.9148,3876.0
2019-10-07 12:00:00,116.7,116.75,116.61,116.71,4651.0,104.8698,104.9148,104.789,104.8788,4651.0
2019-10-07 12:05:00,116.74,116.75,116.7,116.73,1400.0,104.9058,104.9148,104.8698,104.8968,1400.0
2019-10-07 12:10:00,116.7,116.79,116.63,116.78,4897.0,104.8698,104.9507,104.8069,104.9417,4897.0
2019-10-07 12:15:00,116.79,116.81,116.73,116.79,5750.0,104.9507,104.9687,104.8968,104.9507,5750.0
2019-10-07 12:20:00,116.79,116.82,116.77,116.78,5868.0,104.9507,104.9777,104.9327,104.9417,5868.0
2019-10-07 12:25:00,116.81,116.81,116.71,116.72,3755.0,104.9687,104.9687,104.8788,104.8878,3755.0
2019-10-07 12:30:00,116.78,116.78,116.68,116.68,1800.0,104.9417,104.9417,104.8519,104.8519,1800.0
2019-10-07 12:35:00,116.71,116.81,116.67,116.79,11341.0,104.8788,104.9687,104.8429,104.9507,11341.0
2019-10-07 12:40:00,116.79,116.79,116.71,116.78,1800.0,104.9507,104.9507,104.8788,104.9417,1800.0
2019-10-07 12:45:00,116.78,116.84,116.76,116.78,2520.0,104.9417,104.9957,104.9238,104.9417,2520.0
2019-10-07 12:50:00,116.79,116.79,116.66,116.66,1662.0,104.9507,104.9507,104.8339,104.8339,1662.0
2019-10-07 12:55:00,116.64,116.67,116.62,116.66,1127.0,104.8159,104.8429,104.798,104.8339,1127.0
2019-10-07 13:00:00,116.67,116.73,116.67,116.71,1806.0,104.8429,104.8968,104.8429,104.8788,1806.0
2019-10-07 13:05:00,116.7,116.7,116.56,116.56,5471.0,104.8698,104.8698,104.744,104.744,5471.0
2019-10-07 13:10:00,116.58,116.62,116.57,116.57,2909.0,104.762,104.798,104.753,104.753,2909.0
2019-10-07 13:15:00,116.58,116.6,116.5,116.59,1916.0,104.762,104.78,104.6901,104.771,1916.0
2019-10-07 13:20:00,116.59,116.66,116.58,116.65,2511.0,104.771,104.8339,104.762,104.8249,2511.0
2019-10-07 13:25:00,116.66,116.67,116.59,116.62,1741.0,104.8339,104.8429,104.771,104.798,1741.0
2019-10-07 13:30:00,116.63,116.9,116.6,116.8,15978.0,104.8069,105.0496,104.78,104.9597,15978.0
2019-10-07 13:35:00,116.75,116.91,116.74,116.85,2167.0,104.9148,105.0586,104.9058,105.0046,2167.0
2019-10-07 13:40:00,116.84,116.89,116.81,116.86,1661.0,104.9957,105.0406,104.9687,105.0136,1661.0
2019-10-07 13:45:00,116.86,116.95,116.82,116.91,5311.0,105.0136,105.0945,104.9777,105.0586,5311.0
2019-10-07 13:50:00,116.91,116.96,116.87,116.87,8821.0,105.0586,105.1035,105.0226,105.0226,8821.0
2019-10-07 13:55:00,116.88,116.89,116.8,116.82,2023.0,105.0316,105.0406,104.9597,104.9777,2023.0
2019-10-07 14:00:00,116.89,116.9,116.68,116.68,3401.0,105.0406,105.0496,104.8519,104.8519,3401.0
2019-10-07 14:05:00,116.71,116.72,116.55,116.61,8244.0,104.8788,104.8878,104.7351,104.789,8244.0
2019-10-07 14:10:00,116.6,116.65,116.51,116.65,5414.0,104.78,104.8249,104.6991,104.8249,5414.0
2019-10-07 14:15:00,116.65,116.71,116.63,116.69,14353.0,104.8249,104.8788,104.8069,104.8609,14353.0
2019-10-07 14:20:00,116.69,116.75,116.67,116.75,4885.0,104.8609,104.9148,104.8429,104.9148,4885.0
2019-10-07 14:25:00,116.74,116.76,116.7,116.74,1628.0,104.9058,104.9238,104.8698,104.9058,1628.0
2019-10-07 14:30:00,116.71,116.75,116.51,116.51,9430.0,104.8788,104.9148,104.6991,104.6991,9430.0
2019-10-07 14:35:00,116.5,116.5,116.39,116.43,3760.0,104.6901,104.6901,104.5913,104.6272,3760.0
2019-10-07 14:40:00,116.43,116.46,116.36,116.43,5716.0,104.6272,104.6542,104.5643,104.6272,5716.0
2019-10-07 14:45:00,116.4,116.42,116.31,116.31,1100.0,104.6003,104.6182,104.5194,104.5194,1100.0
2019-10-07 14:50:00,116.31,116.31,115.91,115.98,13215.0,104.5194,104.5194,104.1599,104.2228,13215.0
2019-10-07 14:55:00,116.04,116.13,116.03,116.05,7866.0,104.2768,104.3576,104.2678,104.2857,7866.0
2019-10-07 15:00:00,116.05,116.09,115.97,116.09,5062.0,104.2857,104.3217,104.2138,104.3217,5062.0
2019-10-07 15:05:00,116.07,116.13,116.06,116.11,5649.0,104.3037,104.3576,104.2947,104.3397,5649.0
2019-10-07 15:10:00,116.11,116.22,116.04,116.22,3126.0,104.3397,104.4385,104.2768,104.4385,3126.0
2019-10-07 15:15:00,116.22,116.25,116.2,116.23,3718.0,104.4385,104.4655,104.4205,104.4475,3718.0
2019-10-07 15:20:00,116.22,116.23,116.13,116.22,6132.0,104.4385,104.4475,104.3576,104.4385,6132.0
2019-10-07 15:25:00,116.23,116.37,116.23,116.28,6278.0,104.4475,104.5733,104.4475,104.4924,6278.0
2019-10-07 15:30:00,116.3,116.31,116.17,116.17,9402.0,104.5104,104.5194,104.3936,104.3936,9402.0
2019-10-07 15:35:00,116.18,116.26,116.16,116.25,7903.0,104.4026,104.4744,104.3846,104.4655,7903.0
2019-10-07 15:40:00,116.26,116.28,116.15,116.19,9631.0,104.4744,104.4924,104.3756,104.4115,9631.0
2019-10-07 15:45:00,116.19,116.32,116.17,116.25,12934.0,104.4115,104.5284,104.3936,104.4655,12934.0
2019-10-07 15:50:00,116.24,116.24,115.97,116.07,27338.0,104.4565,104.4565,104.2138,104.3037,27338.0
2019-10-07 15:55:00,116.09,116.2,115.71,115.73,114015.0,104.3217,104.4205,103.9802,103.9982,114015.0
2019-10-08 09:30:00,114.91,114.91,114.4,114.59,11232.0,103.2613,103.2613,102.803,102.9737,11232.0
2019-10-08 09:35:00,114.58,114.76,114.46,114.46,4780.0,102.9648,103.1265,102.8569,102.8569,4780.0
2019-10-08 09:40:00,114.45,114.53,114.28,114.28,1894.0,102.8479,102.9198,102.6952,102.6952,1894.0
2019-10-08 09:45:00,114.21,114.26,114.11,114.11,2091.0,102.6323,102.6772,102.5424,102.5424,2091.0
2019-10-08 09:50:00,114.05,114.81,114.05,114.81,12367.0,102.4885,103.1714,102.4885,103.1714,12367.0
2019-10-08 09:55:00,114.77,114.95,114.57,114.69,14260.0,103.1355,103.2972,102.9558,103.0636,14260.0
2019-10-08 10:00:00,114.62,114.71,114.56,114.62,3508.0,103.0007,103.0816,102.9468,103.0007,3508.0
2019-10-08 10:05:00,114.58,114.7,114.39,114.45,15905.0,102.9648,103.0726,102.794,102.8479,15905.0
2019-10-08 10:10:00,114.51,114.86,114.49,114.84,8212.0,102.9019,103.2164,102.8839,103.1984,8212.0
2019-10-08 10:15:00,114.82,114.82,114.67,114.8,6204.0,103.1804,103.1804,103.0456,103.1625,6204.0
2019-10-08 10:20:00,114.58,114.66,114.47,114.61,6680.0,102.9648,103.0366,102.8659,102.9917,6680.0
2019-10-08 10:25:00,114.58,114.69,114.44,114.48,3796.0,102.9648,103.0636,102.8389,102.8749,3796.0
2019-10-08 10:30:00,114.47,114.64,114.33,114.39,3971.0,102.8659,103.0187,102.7401,102.794,3971.0
2019-10-08 10:35:00,114.32,114.67,114.3,114.67,4918.0,102.7311,103.0456,102.7131,103.0456,4918.0
2019-10-08 10:40:00,114.65,114.82,114.6,114.75,14926.0,103.0277,103.1804,102.9827,103.1175,14926.0
2019-10-08 10:45:00,114.75,114.77,114.66,114.66,12627.0,103.1175,103.1355,103.0366,103.0366,12627.0
2019-10-08 10:50:00,114.61,114.65,114.48,114.53,3162.0,102.9917,103.0277,102.8749,102.9198,3162.0
2019-10-08 10:55:00,114.55,114.81,114.55,114.67,4577.0,102.9378,103.1714,102.9378,103.0456,4577.0
2019-10-08 11:00:00,114.75,114.76,114.61,114.69,5976.0,103.1175,103.1265,102.9917,103.0636,5976.0
2019-10-08 11:05:00,114.69,114.71,114.46,114.49,4000.0,103.0636,103.0816,102.8569,102.8839,4000.0
2019-10-08 11:10:00,114.5,114.52,114.11,114.13,10116.0,102.8929,102.9108,102.5424,102.5604,10116.0
2019-10-08 11:15:00,114.11,114.34,114.07,114.09,13264.0,102.5424,102.7491,102.5065,102.5244,13264.0
2019-10-08 11:20:00,114.06,114.06,113.61,113.61,8281.0,102.4975,102.4975,102.0931,102.0931,8281.0
2019-10-08 11:25:00,113.64,113.74,113.57,113.61,4952.0,102.12,102.2099,102.0571,102.0931,4952.0
2019-10-08 11:30:00,113.58,113.65,112.98,112.98,17223.0,102.0661,102.129,101.5269,101.5269,17223.0
2019-10-08 11:35:00,112.98,113.12,112.95,113.04,7472.0,101.5269,101.6528,101.5,101.5809,7472.0
2019-10-08 11:40:00,113.05,113.05,112.92,112.95,6363.0,101.5899,101.5899,101.473,101.5,6363.0
2019-10-08 11:45:00,112.95,113.03,112.84,112.94,5689.0,101.5,101.5719,101.4011,101.491,5689.0
2019-10-08 11:50:00,112.97,113.08,112.96,113.06,6239.0,101.518,101.6168,101.509,101.5988,6239.0
2019-10-08 11:55:00,113.05,113.1,112.94,113.01,5716.0,101.5899,101.6348,101.491,101.5539,5716.0
2019-10-08 12:00:00,112.97,113.04,112.94,112.94,7574.0,101.518,101.5809,101.491,101.491,7574.0
2019-10-08 12:05:00,112.93,112.93,112.74,112.74,3705.0,101.482,101.482,101.3113,101.3113,3705.0
2019-10-08 12:10:00,112.75,113.0,112.74,112.89,11500.0,101.3203,101.5449,101.3113,101.4461,11500.0
2019-10-08 12:15:00,112.86,112.9,112.75,112.77,5154.0,101.4191,101.4551,101.3203,101.3382,5154.0
2019-10-08 12:20:00,112.8,113.06,112.8,113.01,5516.0,101.3652,101.5988,101.3652,101.5539,5516.0
2019-10-08 12:25:00,113.01,113.02,112.93,112.94,3028.0,101.5539,101.5629,101.482,101.491,3028.0
2019-10-08 12:30:00,112.95,113.05,112.89,113.02,2410.0,101.5,101.5899,101.4461,101.5629,2410.0
2019-10-08 12:35:00,113.03,113.03,112.98,112.98,9513.0,101.5719,101.5719,101.5269,101.5269,9513.0
2019-10-08 12:40:00,113.0,113.33,112.98,113.33,6460.0,101.5449,101.8415,101.5269,101.8415,6460.0
2019-10-08 12:45:00,113.26,113.58,113.2,113.26,5662.0,101.7786,102.0661,101.7246,101.7786,5662.0
2019-10-08 12:50:00,113.26,113.28,113.06,113.07,6771.0,101.7786,101.7965,101.5988,101.6078,6771.0
2019-10-08 12:55:00,113.07,113.07,112.9,112.98,2504.0,101.6078,101.6078,101.4551,101.5269,2504.0
2019-10-08 13:00:00,113.02,113.11,112.98,113.04,6447.0,101.5629,101.6438,101.5269,101.5809,6447.0
2019-10-08 13:05:00,113.04,113.09,112.98,113.01,3302.0,101.5809,101.6258,101.5269,101.5539,3302.0
2019-10-08 13:10:00,113.09,113.12,113.01,113.11,6700.0,101.6258,101.6528,101.5539,101.6438,6700.0
2019-10-08 13:15:00,113.12,113.2,113.1,113.19,9897.0,101.6528,101.7246,101.6348,101.7157,9897.0
2019-10-08 13:20:00,113.2,113.33,113.19,113.33,8847.0,101.7246,101.8415,101.7157,101.8415,8847.0
2019-10-08 13:25:00,113.33,113.41,113.28,113.29,4456.0,101.8415,101.9134,101.7965,101.8055,4456.0
2019-10-08 13:30:00,113.3,113.37,113.18,113.19,8632.0,101.8145,101.8774,101.7067,101.7157,8632.0
2019-10-08 13:35:00,113.17,113.18,113.05,113.18,2803.0,101.6977,101.7067,101.5899,101.7067,2803.0
2019-10-08 13:40:00,113.18,113.22,113.12,113.18,6834.0,101.7067,101.7426,101.6528,101.7067,6834.0
2019-10-08 13:45:00,113.19,113.21,113.13,113.19,8606.0,101.7157,101.7336,101.6617,101.7157,8606.0
2019-10-08 13:50:00,113.18,113.21,113.13,113.13,6400.0,101.7067,101.7336,101.6617,101.6617,6400.0
2019-10-08 13:55:00,113.14,113.16,113.06,113.08,3275.0,101.6707,101.6887,101.5988,101.6168,3275.0
2019-10-08 14:00:00,113.07,113.08,112.89,112.96,4066.0,101.6078,101.6168,101.4461,101.509,4066.0
2019-10-08 14:05:00,112.96,113.01,112.94,112.95,15766.0,101.509,101.5539,101.491,101.5,15766.0
2019-10-08 14:10:00,112.92,112.94,112.85,112.89,5158.0,101.473,101.491,101.4101,101.4461,5158.0
2019-10-08 14:15:00,112.9,112.99,112.89,112.98,7310.0,101.4551,101.5359,101.4461,101.5269,7310.0
2019-10-08 14:20:00,113.0,113.0,112.96,113.0,6182.0,101.5449,101.5449,101.509,101.5449,6182.0
2019-10-08 14:25:00,113.0,113.0,112.94,113.0,8771.0,101.5449,101.5449,101.491,101.5449,8771.0
2019-10-08 14:30:00,112.99,113.25,112.99,113.2,17371.0,101.5359,101.7696,101.5359,101.7246,17371.0
2019-10-08 14:35:00,113.27,113.5,113.23,113.33,5201.0,101.7876,101.9942,101.7516,101.8415,5201.0
2019-10-08 14:40:00,113.33,113.34,113.26,113.27,3048.0,101.8415,101.8505,101.7786,101.7876,3048.0
2019-10-08 14:45:00,113.3,113.54,113.29,113.49,5192.0,101.8145,102.0302,101.8055,101.9853,5192.0
2019-10-08 14:50:00,113.54,113.57,113.4,113.44,9589.0,102.0302,102.0571,101.9044,101.9403,9589.0
2019-10-08 14:55:00,113.42,113.5,112.91,112.94,13399.0,101.9223,101.9942,101.464,101.491,13399.0
2019-10-08 15:00:00,113.16,113.27,113.05,113.06,2585.0,101.6887,101.7876,101.5899,101.5988,2585.0
2019-10-08 15:05:00,113.12,113.2,113.1,113.18,2201.0,101.6528,101.7246,101.6348,101.7067,2201.0
2019-10-08 15:10:00,113.12,113.12,112.99,113.09,4723.0,101.6528,101.6528,101.5359,101.6258,4723.0
2019-10-08 15:15:00,113.06,113.22,113.03,113.2,5991.0,101.5988,101.7426,101.5719,101.7246,5991.0
2019-10-08 15:20:00,113.19,113.28,113.16,113.21,8559.0,101.7157,101.7965,101.6887,101.7336,8559.0
2019-10-08 15:25:00,113.19,113.22,113.14,113.19,6701.0,101.7157,101.7426,101.6707,101.7157,6701.0
2019-10-08 15:30:00,113.2,113.44,113.19,113.21,9444.0,101.7246,101.9403,101.7157,101.7336,9444.0
2019-10-08 15:35:00,113.21,113.21,112.83,112.86,10124.0,101.7336,101.7336,101.3922,101.4191,10124.0
2019-10-08 15:40:00,112.86,112.89,112.72,112.83,9360.0,101.4191,101.4461,101.2933,101.3922,9360.0
2019-10-08 15:45:00,112.84,112.89,112.68,112.72,12156.0,101.4011,101.4461,101.2574,101.2933,12156.0
2019-10-08 15:50:00,112.69,112.78,112.49,112.59,41530.0,101.2663,101.3472,101.0866,101.1765,41530.0
2019-10-08 15:55:00,112.58,112.6,112.31,112.35,109299.0,101.1675,101.1855,100.9249,100.9608,109299.0
2019-10-09 09:30:00,113.5,113.68,113.26,113.68,13624.0,101.9942,102.156,101.7786,102.156,13624.0
2019-10-09 09:35:00,113.54,114.17,113.52,114.07,11863.0,102.0302,102.5963,102.0122,102.5065,11863.0
2019-10-09 09:40:00,114.08,114.3,113.66,113.69,7213.0,102.5154,102.7131,102.138,102.165,7213.0
2019-10-09 09:45:00,113.59,113.86,113.52,113.75,24494.0,102.0751,102.3177,102.0122,102.2189,24494.0
2019-10-09 09:50:00,113.72,113.79,113.46,113.65,8702.0,102.1919,102.2548,101.9583,102.129,8702.0
2019-10-09 09:55:00,113.7,113.9,113.58,113.61,12655.0,102.174,102.3537,102.0661,102.0931,12655.0
2019-10-09 10:00:00,113.67,114.11,113.63,114.11,3216.0,102.147,102.5424,102.1111,102.5424,3216.0
2019-10-09 10:05:00,114.1,114.17,113.92,113.97,6929.0,102.5334,102.5963,102.3717,102.4166,6929.0
2019-10-09 10:10:00,113.95,114.28,113.95,114.0,6731.0,102.3986,102.6952,102.3986,102.4436,6731.0
2019-10-09 10:15:00,114.03,114.2,113.98,114.2,3609.0,102.4705,102.6233,102.4256,102.6233,3609.0
2019-10-09 10:20:00,114.24,114.41,114.19,114.31,4305.0,102.6592,102.812,102.6143,102.7221,4305.0
2019-10-09 10:25:00,114.31,114.43,114.17,114.43,2300.0,102.7221,102.83,102.5963,102.83,2300.0
2019-10-09 10:30:00,114.38,114.38,114.14,114.14,8811.0,102.785,102.785,102.5694,102.5694,8811.0
2019-10-09 10:35:00,114.14,114.17,113.97,113.97,5011.0,102.5694,102.5963,102.4166,102.4166,5011.0
2019-10-09 10:40:00,113.97,114.15,113.93,114.06,3410.0,102.4166,102.5783,102.3806,102.4975,3410.0
2019-10-09 10:45:00,114.07,114.15,113.91,113.93,5701.0,102.5065,102.5783,102.3627,102.3806,5701.0
2019-10-09 10:50:00,113.93,113.95,113.83,113.86,4301.0,102.3806,102.3986,102.2908,102.3177,4301.0
2019-10-09 10:55:00,113.84,114.05,113.81,113.98,5448.0,102.2998,102.4885,102.2728,102.4256,5448.0
2019-10-09 11:00:00,114.0,114.0,113.8,113.88,3439.0,102.4436,102.4436,102.2638,102.3357,3439.0
2019-10-09 11:05:00,113.86,113.87,113.75,113.79,5545.0,102.3177,102.3267,102.2189,102.2548,5545.0
2019-10-09 11:10:00,113.76,113.84,113.74,113.8,6700.0,102.2279,102.2998,102.2099,102.2638,6700.0
2019-10-09 11:15:00,113.79,113.96,113.76,113.93,7200.0,102.2548,102.4076,102.2279,102.3806,7200.0
2019-10-09 11:20:00,113.91,113.91,113.87,113.89,4831.0,102.3627,102.3627,102.3267,102.3447,4831.0
2019-10-09 11:25:00,113.93,113.96,113.81,113.82,5900.0,102.3806,102.4076,102.2728,102.2818,5900.0
2019-10-09 11:30:00,113.82,114.0,113.78,114.0,6500.0,102.2818,102.4436,102.2459,102.4436,6500.0
2019-10-09 11:35:00,113.99,114.12,113.96,114.08,3819.0,102.4346,102.5514,102.4076,102.5154,3819.0
2019-10-09 11:40:00,114.14,114.14,114.04,114.1,3800.0,102.5694,102.5694,102.4795,102.5334,3800.0
2019-10-09 11:45:00,114.16,114.26,114.15,114.23,3950.0,102.5873,102.6772,102.5783,102.6502,3950.0
2019-10-09 11:50:00,114.23,114.26,114.22,114.24,3300.0,102.6502,102.6772,102.6412,102.6592,3300.0
2019-10-09 11:55:00,114.23,114.32,114.1,114.26,21260.0,102.6502,102.7311,102.5334,102.6772,21260.0
2019-10-09 12:00:00,114.27,114.36,114.25,114.36,5707.0,102.6862,102.7671,102.6682,102.7671,5707.0
2019-10-09 12:05:00,114.36,114.49,114.35,114.45,5716.0,102.7671,102.8839,102.7581,102.8479,5716.0
2019-10-09 12:10:00,114.47,114.51,114.42,114.51,5581.0,102.8659,102.9019,102.821,102.9019,5581.0
2019-10-09 12:15:00,114.51,114.51,114.4,114.4,2611.0,102.9019,102.9019,102.803,102.803,2611.0
2019-10-09 12:20:00,114.45,114.5,114.44,114.45,2987.0,102.8479,102.8929,102.8389,102.8479,2987.0
2019-10-09 12:25:00,114.47,114.52,114.45,114.46,2836.0,102.8659,102.9108,102.8479,102.8569,2836.0
2019-10-09 12:30:00,114.47,114.48,114.33,114.37,5600.0,102.8659,102.8749,102.7401,102.776,5600.0
2019-10-09 12:35:00,114.39,114.49,114.39,114.42,5947.0,102.794,102.8839,102.794,102.821,5947.0
2019-10-09 12:40:00,114.39,114.49,114.32,114.46,7485.0,102.794,102.8839,102.7311,102.8569,7485.0
2019-10-09 12:45:00,114.45,114.53,114.4,114.52,7176.0,102.8479,102.9198,102.803,102.9108,7176.0
2019-10-09 12:50:00,114.53,114.53,114.32,114.32,5418.0,102.9198,102.9198,102.7311,102.7311,5418.0
2019-10-09 12:55:00,114.32,114.45,114.3,114.41,9085.0,102.7311,102.8479,102.7131,102.812,9085.0
2019-10-09 13:00:00,114.43,114.68,114.43,114.49,11614.0,102.83,103.0546,102.83,102.8839,11614.0
2019-10-09 13:05:00,114.44,114.52,114.33,114.38,26091.0,102.8389,102.9108,102.7401,102.785,26091.0
2019-10-09 13:10:00,114.34,114.34,114.17,114.27,7037.0,102.7491,102.7491,102.5963,102.6862,7037.0
2019-10-09 13:15:00,114.28,114.28,114.16,114.16,6377.0,102.6952,102.6952,102.5873,102.5873,6377.0
2019-10-09 13:20:00,114.15,114.25,114.14,114.24,4458.0,102.5783,102.6682,102.5694,102.6592,4458.0
2019-10-09 13:25:00,114.23,114.3,114.22,114.28,4854.0,102.6502,102.7131,102.6412,102.6952,4854.0
2019-10-09 13:30:00,114.28,114.31,114.16,114.26,14369.0,102.6952,102.7221,102.5873,102.6772,14369.0
2019-10-09 13:35:00,114.24,114.28,114.17,114.27,37260.0,102.6592,102.6952,102.5963,102.6862,37260.0
2019-10-09 13:40:00,114.27,114.37,114.26,114.32,25427.0,102.6862,102.776,102.6772,102.7311,25427.0
2019-10-09 13:45:00,114.31,114.39,114.31,114.36,7284.0,102.7221,102.794,102.7221,102.7671,7284.0
2019-10-09 13:50:00,114.36,114.45,114.28,114.29,11057.0,102.7671,102.8479,102.6952,102.7042,11057.0
2019-10-09 13:55:00,114.22,114.24,114.15,114.19,6647.0,102.6412,102.6592,102.5783,102.6143,6647.0
2019-10-09 14:00:00,114.16,114.29,114.14,114.28,16062.0,102.5873,102.7042,102.5694,102.6952,16062.0
2019-10-09 14:05:00,114.33,114.53,114.32,114.44,7651.0,102.7401,102.9198,102.7311,102.8389,7651.0
2019-10-09 14:10:00,114.47,114.51,114.32,114.39,9214.0,102.8659,102.9019,102.7311,102.794,9214.0
2019-10-09 14:15:00,114.41,114.46,114.34,114.44,9214.0,102.812,102.8569,102.7491,102.8389,9214.0
2019-10-09 14:20:00,114.47,114.57,114.47,114.55,3785.0,102.8659,102.9558,102.8659,102.9378,3785.0
2019-10-09 14:25:00,114.55,114.66,114.54,114.63,7750.0,102.9378,103.0366,102.9288,103.0097,7750.0
2019-10-09 14:30:00,114.62,114.62,114.56,114.57,6172.0,103.0007,103.0007,102.9468,102.9558,6172.0
2019-10-09 14:35:00,114.55,114.59,114.54,114.57,4497.0,102.9378,102.9737,102.9288,102.9558,4497.0
2019-10-09 14:40:00,114.58,114.64,114.55,114.55,8400.0,102.9648,103.0187,102.9378,102.9378,8400.0
2019-10-09 14:45:00,114.57,114.58,114.53,114.56,6140.0,102.9558,102.9648,102.9198,102.9468,6140.0
2019-10-09 14:50:00,114.56,114.68,114.53,114.64,5260.0,102.9468,103.0546,102.9198,103.0187,5260.0
2019-10-09 14:55:00,114.62,114.7,114.59,114.7,6037.0,103.0007,103.0726,102.9737,103.0726,6037.0
2019-10-09 15:00:00,114.67,114.88,114.67,114.82,9520.0,103.0456,103.2343,103.0456,103.1804,9520.0
2019-10-09 15:05:00,114.82,114.86,114.76,114.79,18825.0,103.1804,103.2164,103.1265,103.1535,18825.0
2019-10-09 15:10:00,114.79,114.86,114.79,114.81,38766.0,103.1535,103.2164,103.1535,103.1714,38766.0
2019-10-09 15:15:00,114.8,114.86,114.72,114.82,52921.0,103.1625,103.2164,103.0906,103.1804,52921.0
2019-10-09 15:20:00,114.81,114.82,114.67,114.75,9904.0,103.1714,103.1804,103.0456,103.1175,9904.0
2019-10-09 15:25:00,114.74,114.78,114.73,114.76,8173.0,103.1085,103.1445,103.0995,103.1265,8173.0
2019-10-09 15:30:00,114.77,114.94,114.71,114.92,13808.0,103.1355,103.2883,103.0816,103.2703,13808.0
2019-10-09 15:35:00,114.91,115.01,114.91,114.97,13063.0,103.2613,103.3512,103.2613,103.3152,13063.0
2019-10-09 15:40:00,114.96,115.03,114.59,114.59,20084.0,103.3062,103.3691,102.9737,102.9737,20084.0
2019-10-09 15:45:00,114.57,114.7,114.54,114.62,27466.0,102.9558,103.0726,102.9288,103.0007,27466.0
2019-10-09 15:50:00,114.61,114.8,114.61,114.78,43173.0,102.9917,103.1625,102.9917,103.1445,43173.0
2019-10-09 15:55:00,114.79,114.81,114.49,114.61,99334.0,103.1535,103.1714,102.8839,102.9917,99334.0
2019-10-10 09:30:00,114.35,114.96,114.35,114.68,37377.0,102.7581,103.3062,102.7581,103.0546,37377.0
2019-10-10 09:35:00,114.63,114.87,114.6,114.82,10930.0,103.0097,103.2254,102.9827,103.1804,10930.0
2019-10-10 09:40:00,114.81,114.81,114.28,114.37,7389.0,103.1714,103.1714,102.6952,102.776,7389.0
2019-10-10 09:45:00,114.49,114.73,114.41,114.73,4444.0,102.8839,103.0995,102.812,103.0995,4444.0
2019-10-10 09:50:00,114.74,115.29,114.74,115.29,3978.0,103.1085,103.6028,103.1085,103.6028,3978.0
2019-10-10 09:55:00,115.29,115.46,115.06,115.07,11806.0,103.6028,103.7555,103.3961,103.4051,11806.0
2019-10-10 10:00:00,115.0,115.11,114.73,114.94,9619.0,103.3422,103.441,103.0995,103.2883,9619.0
2019-10-10 10:05:00,114.99,115.02,114.77,114.91,3766.0,103.3332,103.3602,103.1355,103.2613,3766.0
2019-10-10 10:10:00,114.92,114.97,114.83,114.85,1800.0,103.2703,103.3152,103.1894,103.2074,1800.0
2019-10-10 10:15:00,114.87,115.17,114.86,115.06,7478.0,103.2254,103.4949,103.2164,103.3961,7478.0
2019-10-10 10:20:00,115.05,115.14,115.03,115.07,4654.0,103.3871,103.468,103.3691,103.4051,4654.0
2019-10-10 10:25:00,115.04,115.04,114.8,114.88,1206.0,103.3781,103.3781,103.1625,103.2343,1206.0
2019-10-10 10:30:00,114.82,114.87,114.57,114.64,6958.0,103.1804,103.2254,102.9558,103.0187,6958.0
2019-10-10 10:35:00,114.66,114.94,114.66,114.9,8000.0,103.0366,103.2883,103.0366,103.2523,8000.0
2019-10-10 10:40:00,114.91,114.97,114.8,114.84,1600.0,103.2613,103.3152,103.1625,103.1984,1600.0
2019-10-10 10:45:00,114.77,114.81,114.63,114.63,2700.0,103.1355,103.1714,103.0097,103.0097,2700.0
2019-10-10 10:50:00,114.62,115.03,114.62,115.03,4000.0,103.0007,103.3691,103.0007,103.3691,4000.0
2019-10-10 10:55:00,115.09,115.27,115.06,115.16,2105.0,103.4231,103.5848,103.3961,103.486,2105.0
2019-10-10 11:00:00,115.17,115.23,115.16,115.18,1350.0,103.4949,103.5489,103.486,103.5039,1350.0
2019-10-10 11:05:00,115.2,115.28,115.16,115.16,7680.0,103.5219,103.5938,103.486,103.486,7680.0
2019-10-10 11:10:00,115.13,115.25,115.13,115.23,5429.0,103.459,103.5668,103.459,103.5489,5429.0
2019-10-10 11:15:00,115.26,115.27,115.2,115.27,2400.0,103.5758,103.5848,103.5219,103.5848,2400.0
2019-10-10 11:20:00,115.25,115.26,115.13,115.23,3400.0,103.5668,103.5758,103.459,103.5489,3400.0
2019-10-10 11:25:00,115.26,115.29,115.16,115.28,5051.0,103.5758,103.6028,103.486,103.5938,5051.0
2019-10-10 11:30:00,115.31,115.48,115.31,115.43,2300.0,103.6208,103.7735,103.6208,103.7286,2300.0
2019-10-10 11:35:00,115.41,115.5,115.34,115.48,2576.0,103.7106,103.7915,103.6477,103.7735,2576.0
2019-10-10 11:40:00,115.43,115.44,115.37,115.4,2700.0,103.7286,103.7376,103.6747,103.7016,2700.0
2019-10-10 11:45:00,115.42,115.45,115.19,115.2,4930.0,103.7196,103.7466,103.5129,103.5219,4930.0
2019-10-10 11:50:00,115.18,115.28,115.14,115.18,3000.0,103.5039,103.5938,103.468,103.5039,3000.0
2019-10-10 11:55:00,115.19,115.3,115.16,115.18,9345.0,103.5129,103.6118,103.486,103.5039,9345.0
2019-10-10 12:00:00,115.18,115.36,115.14,115.36,4987.0,103.5039,103.6657,103.468,103.6657,4987.0
2019-10-10 12:05:00,115.37,115.39,115.29,115.29,3526.0,103.6747,103.6926,103.6028,103.6028,3526.0
2019-10-10 12:10:00,115.31,115.39,115.31,115.38,800.0,103.6208,103.6926,103.6208,103.6837,800.0
2019-10-10 12:15:00,115.4,115.41,115.34,115.37,834.0,103.7016,103.7106,103.6477,103.6747,834.0
2019-10-10 12:20:00,115.32,115.35,115.25,115.35,2356.0,103.6297,103.6567,103.5668,103.6567,2356.0
2019-10-10 12:25:00,115.3,115.37,115.27,115.37,1940.0,103.6118,103.6747,103.5848,103.6747,1940.0
2019-10-10 12:30:00,115.36,115.4,115.24,115.24,1700.0,103.6657,103.7016,103.5578,103.5578,1700.0
2019-10-10 12:35:00,115.21,115.4,115.21,115.38,1984.0,103.5309,103.7016,103.5309,103.6837,1984.0
2019-10-10 12:40:00,115.37,115.4,115.34,115.38,819.0,103.6747,103.7016,103.6477,103.6837,819.0
2019-10-10 12:45:00,115.33,115.44,115.33,115.43,1997.0,103.6387,103.7376,103.6387,103.7286,1997.0
2019-10-10 12:50:00,115.41,115.48,115.4,115.48,8121.0,103.7106,103.7735,103.7016,103.7735,8121.0
2019-10-10 12:55:00,115.48,115.51,115.41,115.51,2350.0,103.7735,103.8005,103.7106,103.8005,2350.0
2019-10-10 13:00:00,115.48,115.52,115.44,115.5,6589.0,103.7735,103.8095,103.7376,103.7915,6589.0
2019-10-10 13:05:00,115.51,115.61,115.51,115.61,1862.0,103.8005,103.8903,103.8005,103.8903,1862.0
2019-10-10 13:10:00,115.58,115.58,115.49,115.52,4167.0,103.8634,103.8634,103.7825,103.8095,4167.0
2019-10-10 13:15:00,115.52,115.53,115.43,115.43,3556.0,103.8095,103.8185,103.7286,103.7286,3556.0
2019-10-10 13:20:00,115.44,115.46,115.35,115.38,2800.0,103.7376,103.7555,103.6567,103.6837,2800.0
2019-10-10 13:25:00,115.39,115.4,115.34,115.34,1100.0,103.6926,103.7016,103.6477,103.6477,1100.0
2019-10-10 13:30:00,115.29,115.29,115.18,115.18,600.0,103.6028,103.6028,103.5039,103.5039,600.0
2019-10-10 13:35:00,115.12,115.16,115.08,115.12,1300.0,103.45,103.486,103.4141,103.45,1300.0
2019-10-10 13:40:00,115.14,115.33,115.14,115.3,4763.0,103.468,103.6387,103.468,103.6118,4763.0
2019-10-10 13:45:00,115.27,115.34,115.25,115.34,906.0,103.5848,103.6477,103.5668,103.6477,906.0
2019-10-10 13:50:00,115.4,115.44,115.4,115.44,1923.0,103.7016,103.7376,103.7016,103.7376,1923.0
2019-10-10 13:55:00,115.38,115.58,115.38,115.52,3000.0,103.6837,103.8634,103.6837,103.8095,3000.0
2019-10-10 14:00:00,115.55,115.61,115.48,115.6,2563.0,103.8364,103.8903,103.7735,103.8814,2563.0
2019-10-10 14:05:00,115.62,115.62,115.01,115.14,5770.0,103.8993,103.8993,103.3512,103.468,5770.0
2019-10-10 14:10:00,115.22,115.4,115.22,115.4,4346.0,103.5399,103.7016,103.5399,103.7016,4346.0
2019-10-10 14:15:00,115.41,115.51,115.38,115.48,2600.0,103.7106,103.8005,103.6837,103.7735,2600.0
2019-10-10 14:20:00,115.45,115.5,115.43,115.44,1100.0,103.7466,103.7915,103.7286,103.7376,1100.0
2019-10-10 14:25:00,115.36,115.47,115.36,115.46,1500.0,103.6657,103.7645,103.6657,103.7555,1500.0
2019-10-10 14:30:00,115.44,115.54,115.43,115.53,4152.0,103.7376,103.8274,103.7286,103.8185,4152.0
2019-10-10 14:35:00,115.52,115.53,115.39,115.39,3835.0,103.8095,103.8185,103.6926,103.6926,3835.0
2019-10-10 14:40:00,115.39,115.39,115.25,115.33,2900.0,103.6926,103.6926,103.5668,103.6387,2900.0
2019-10-10 14:45:00,115.3,115.35,115.29,115.35,3000.0,103.6118,103.6567,103.6028,103.6567,3000.0
2019-10-10 14:50:00,115.3,115.37,115.18,115.24,3020.0,103.6118,103.6747,103.5039,103.5578,3020.0
2019-10-10 14:55:00,115.21,115.35,115.21,115.28,2256.0,103.5309,103.6567,103.5309,103.5938,2256.0
2019-10-10 15:00:00,115.26,115.3,115.17,115.26,4055.0,103.5758,103.6118,103.4949,103.5758,4055.0
2019-10-10 15:05:00,115.27,115.38,115.23,115.37,2505.0,103.5848,103.6837,103.5489,103.6747,2505.0
2019-10-10 15:10:00,115.4,115.47,115.4,115.44,6500.0,103.7016,103.7645,103.7016,103.7376,6500.0
2019-10-10 15:15:00,115.45,115.47,115.22,115.26,16863.0,103.7466,103.7645,103.5399,103.5758,16863.0
2019-10-10 15:20:00,115.23,115.31,115.2,115.24,4908.0,103.5489,103.6208,103.5219,103.5578,4908.0
2019-10-10 15:25:00,115.25,115.34,115.25,115.31,9406.0,103.5668,103.6477,103.5668,103.6208,9406.0
2019-10-10 15:30:00,115.32,115.49,115.21,115.49,17334.0,103.6297,103.7825,103.5309,103.7825,17334.0
2019-10-10 15:35:00,115.46,115.46,115.38,115.42,8286.0,103.7555,103.7555,103.6837,103.7196,8286.0
2019-10-10 15:40:00,115.43,115.54,115.39,115.52,6675.0,103.7286,103.8274,103.6926,103.8095,6675.0
2019-10-10 15:45:00,115.52,115.72,115.48,115.7,13243.0,103.8095,103.9892,103.7735,103.9712,13243.0
2019-10-10 15:50:00,115.67,115.88,115.64,115.75,18868.0,103.9443,104.133,103.9173,104.0161,18868.0
2019-10-10 15:55:00,115.73,115.73,115.55,115.66,48311.0,103.9982,103.9982,103.8364,103.9353,48311.0
2019-10-11 09:30:00,117.5,117.89,117.1,117.7,26175.0,105.5887,105.9392,105.2293,105.7685,26175.0
2019-10-11 09:35:00,117.77,117.77,117.4,117.62,16747.0,105.8314,105.8314,105.4989,105.6966,16747.0
2019-10-11 09:40:00,117.56,117.85,117.56,117.84,1554.0,105.6427,105.9033,105.6427,105.8943,1554.0
2019-10-11 09:45:00,117.82,118.39,117.67,118.31,6873.0,105.8763,106.3885,105.7415,106.3166,6873.0
2019-10-11 09:50:00,118.18,118.34,118.13,118.13,5159.0,106.1998,106.3436,106.1549,106.1549,5159.0
2019-10-11 09:55:00,118.28,118.57,118.19,118.5,10994.0,106.2897,106.5503,106.2088,106.4874,10994.0
2019-10-11 10:00:00,118.56,119.0,118.56,119.0,8000.0,106.5413,106.9367,106.5413,106.9367,8000.0
2019-10-11 10:05:00,119.0,119.07,118.9,119.04,5963.0,106.9367,106.9996,106.8468,106.9726,5963.0
2019-10-11 10:10:00,119.04,119.14,118.84,118.88,14086.0,106.9726,107.0625,106.7929,106.8289,14086.0
2019-10-11 10:15:00,118.79,119.0,118.76,119.0,5558.0,106.748,106.9367,106.721,106.9367,5558.0
2019-10-11 10:20:00,119.0,119.2,119.0,119.17,10685.0,106.9367,107.1164,106.9367,107.0895,10685.0
2019-10-11 10:25:00,119.1,119.12,118.81,118.88,3752.0,107.0266,107.0445,106.7659,106.8289,3752.0
2019-10-11 10:30:00,118.86,119.07,118.86,119.02,5589.0,106.8109,106.9996,106.8109,106.9547,5589.0
2019-10-11 10:35:00,119.02,119.02,118.89,118.91,5807.0,106.9547,106.9547,106.8378,106.8558,5807.0
2019-10-11 10:40:00,118.9,118.95,118.85,118.86,2655.0,106.8468,106.8918,106.8019,106.8109,2655.0
2019-10-11 10:45:00,118.87,118.92,118.85,118.9,1500.0,106.8199,106.8648,106.8019,106.8468,1500.0
2019-10-11 10:50:00,118.88,118.96,118.86,118.95,1969.0,106.8289,106.9007,106.8109,106.8918,1969.0
2019-10-11 10:55:00,119.0,119.02,118.85,118.95,13062.0,106.9367,106.9547,106.8019,106.8918,13062.0
2019-10-11 11:00:00,118.95,119.19,118.95,119.16,5171.0,106.8918,107.1074,106.8918,107.0805,5171.0
2019-10-11 11:05:00,119.15,119.19,119.09,119.16,3693.0,107.0715,107.1074,107.0176,107.0805,3693.0
2019-10-11 11:10:00,119.19,119.24,119.15,119.15,5519.0,107.1074,107.1524,107.0715,107.0715,5519.0
2019-10-11 11:15:00,119.19,119.3,119.17,119.3,5419.0,107.1074,107.2063,107.0895,107.2063,5419.0
2019-10-11 11:20:00,119.26,119.38,119.26,119.3,3002.0,107.1703,107.2782,107.1703,107.2063,3002.0
2019-10-11 11:25:00,119.34,119.6,119.34,119.36,11864.0,107.2422,107.4759,107.2422,107.2602,11864.0
2019-10-11 11:30:00,119.41,119.48,119.4,119.44,4019.0,107.3051,107.368,107.2961,107.3321,4019.0
2019-10-11 11:35:00,119.41,119.45,119.37,119.4,6496.0,107.3051,107.3411,107.2692,107.2961,6496.0
2019-10-11 11:40:00,119.39,119.42,119.16,119.17,3624.0,107.2872,107.3141,107.0805,107.0895,3624.0
2019-10-11 11:45:00,119.14,119.18,118.93,119.02,6494.0,107.0625,107.0984,106.8738,106.9547,6494.0
2019-10-11 11:50:00,118.99,119.07,118.92,119.06,4135.0,106.9277,106.9996,106.8648,106.9906,4135.0
2019-10-11 11:55:00,119.09,119.13,119.02,119.09,3200.0,107.0176,107.0535,106.9547,107.0176,3200.0
2019-10-11 12:00:00,119.15,119.21,118.88,118.97,7240.0,107.0715,107.1254,106.8289,106.9097,7240.0
2019-10-11 12:05:00,118.95,118.96,118.87,118.89,4871.0,106.8918,106.9007,106.8199,106.8378,4871.0
2019-10-11 12:10:00,118.91,119.04,118.88,119.04,5313.0,106.8558,106.9726,106.8289,106.9726,5313.0
2019-10-11 12:15:00,119.0,119.0,118.84,118.91,5456.0,106.9367,106.9367,106.7929,106.8558,5456.0
2019-10-11 12:20:00,118.91,119.02,118.84,119.02,2901.0,106.8558,106.9547,106.7929,106.9547,2901.0
2019-10-11 12:25:00,118.99,119.06,118.93,119.05,3412.0,106.9277,106.9906,106.8738,106.9816,3412.0
2019-10-11 12:30:00,119.02,119.07,118.68,118.93,10447.0,106.9547,106.9996,106.6491,106.8738,10447.0
2019-10-11 12:35:00,118.97,119.09,118.95,118.96,2056.0,106.9097,107.0176,106.8918,106.9007,2056.0
2019-10-11 12:40:00,118.88,118.93,118.84,118.93,2895.0,106.8289,106.8738,106.7929,106.8738,2895.0
2019-10-11 12:45:00,118.93,119.03,118.91,118.98,3382.0,106.8738,106.9636,106.8558,106.9187,3382.0
2019-10-11 12:50:00,119.03,119.12,118.96,119.07,3709.0,106.9636,107.0445,106.9007,106.9996,3709.0
2019-10-11 12:55:00,119.05,119.09,119.02,119.09,2452.0,106.9816,107.0176,106.9547,107.0176,2452.0
2019-10-11 13:00:00,119.07,119.12,119.05,119.08,4110.0,106.9996,107.0445,106.9816,107.0086,4110.0
2019-10-11 13:05:00,119.1,119.1,119.05,119.07,2529.0,107.0266,107.0266,106.9816,106.9996,2529.0
2019-10-11 13:10:00,119.07,119.07,119.0,119.0,6617.0,106.9996,106.9996,106.9367,106.9367,6617.0
2019-10-11 13:15:00,119.0,119.08,118.98,119.03,6338.0,106.9367,107.0086,106.9187,106.9636,6338.0
2019-10-11 13:20:00,119.0,119.07,118.95,119.01,12339.0,106.9367,106.9996,106.8918,106.9457,12339.0
2019-10-11 13:25:00,119.0,119.43,118.94,119.16,12401.0,106.9367,107.3231,106.8828,107.0805,12401.0
2019-10-11 13:30:00,119.13,119.21,119.1,119.19,2200.0,107.0535,107.1254,107.0266,107.1074,2200.0
2019-10-11 13:35:00,119.16,119.26,119.16,119.17,5578.0,107.0805,107.1703,107.0805,107.0895,5578.0
2019-10-11 13:40:00,119.23,119.35,119.23,119.32,2948.0,107.1434,107.2512,107.1434,107.2242,2948.0
2019-10-11 13:45:00,119.34,119.44,119.33,119.43,11505.0,107.2422,107.3321,107.2332,107.3231,11505.0
2019-10-11 13:50:00,119.48,119.48,119.37,119.44,8646.0,107.368,107.368,107.2692,107.3321,8646.0
2019-10-11 13:55:00,119.41,119.61,119.4,119.57,8012.0,107.3051,107.4849,107.2961,107.4489,8012.0
2019-10-11 14:00:00,119.58,119.62,119.51,119.6,6116.0,107.4579,107.4938,107.395,107.4759,6116.0
2019-10-11 14:05:00,119.6,119.6,119.31,119.35,6070.0,107.4759,107.4759,107.2153,107.2512,6070.0
2019-10-11 14:10:00,119.35,119.43,119.24,119.39,7142.0,107.2512,107.3231,107.1524,107.2872,7142.0
2019-10-11 14:15:00,119.45,119.45,119.31,119.31,4418.0,107.3411,107.3411,107.2153,107.2153,4418.0
2019-10-11 14:20:00,119.32,119.37,119.29,119.36,5081.0,107.2242,107.2692,107.1973,107.2602,5081.0
2019-10-11 14:25:00,119.35,119.47,119.35,119.41,5786.0,107.2512,107.359,107.2512,107.3051,5786.0
2019-10-11 14:30:00,119.42,119.5,119.39,119.47,5653.0,107.3141,107.386,107.2872,107.359,5653.0
2019-10-11 14:35:00,119.46,119.47,119.37,119.43,5580.0,107.3501,107.359,107.2692,107.3231,5580.0
2019-10-11 14:40:00,119.46,119.57,119.44,119.57,9947.0,107.3501,107.4489,107.3321,107.4489,9947.0
2019-10-11 14:45:00,119.58,119.73,119.58,119.64,13197.0,107.4579,107.5927,107.4579,107.5118,13197.0
2019-10-11 14:50:00,119.62,119.67,119.58,119.61,12986.0,107.4938,107.5388,107.4579,107.4849,12986.0
2019-10-11 14:55:00,119.63,119.64,119.57,119.64,9881.0,107.5028,107.5118,107.4489,107.5118,9881.0
2019-10-11 15:00:00,119.62,119.63,119.57,119.58,10375.0,107.4938,107.5028,107.4489,107.4579,10375.0
2019-10-11 15:05:00,119.58,119.69,119.58,119.66,11418.0,107.4579,107.5567,107.4579,107.5298,11418.0
2019-10-11 15:10:00,119.67,119.77,119.66,119.69,14495.0,107.5388,107.6286,107.5298,107.5567,14495.0
2019-10-11 15:15:00,119.7,119.76,119.69,119.7,12916.0,107.5657,107.6196,107.5567,107.5657,12916.0
2019-10-11 15:20:00,119.71,119.71,119.58,119.62,12637.0,107.5747,107.5747,107.4579,107.4938,12637.0
2019-10-11 15:25:00,119.63,119.69,119.6,119.68,13159.0,107.5028,107.5567,107.4759,107.5478,13159.0
2019-10-11 15:30:00,119.68,119.68,119.41,119.59,19104.0,107.5478,107.5478,107.3051,107.4669,19104.0
2019-10-11 15:35:00,119.61,119.87,119.57,119.85,27223.0,107.4849,107.7185,107.4489,107.7005,27223.0
2019-10-11 15:40:00,119.87,119.87,119.43,119.44,23348.0,107.7185,107.7185,107.3231,107.3321,23348.0
2019-10-11 15:45:00,119.39,119.49,119.08,119.3,25041.0,107.2872,107.377,107.0086,107.2063,25041.0
2019-10-11 15:50:00,119.3,119.42,119.18,119.22,51663.0,107.2063,107.3141,107.0984,107.1344,51663.0
2019-10-11 15:55:00,119.23,119.27,119.05,119.11,122866.0,107.1434,107.1793,106.9816,107.0355,122866.0
2019-10-14 09:30:00,118.58,118.84,118.41,118.46,15704.0,106.5593,106.7929,106.4065,106.4514,15704.0
2019-10-14 09:35:00,118.41,118.89,118.34,118.71,17094.0,106.4065,106.8378,106.3436,106.6761,17094.0
2019-10-14 09:40:00,118.8,118.96,118.66,118.94,28983.0,106.757,106.9007,106.6312,106.8828,28983.0
2019-10-14 09:45:00,118.93,119.17,118.83,119.1,9064.0,106.8738,107.0895,106.7839,107.0266,9064.0
2019-10-14 09:50:00,119.1,119.18,119.01,119.01,7936.0,107.0266,107.0984,106.9457,106.9457,7936.0
2019-10-14 09:55:00,119.06,119.24,119.0,119.1,8187.0,106.9906,107.1524,106.9367,107.0266,8187.0
2019-10-14 10:00:00,119.04,119.44,118.99,119.44,23911.0,106.9726,107.3321,106.9277,107.3321,23911.0
2019-10-14 10:05:00,119.41,119.73,119.36,119.71,19578.0,107.3051,107.5927,107.2602,107.5747,19578.0
2019-10-14 10:10:00,119.69,119.73,119.5,119.53,12242.0,107.5567,107.5927,107.386,107.413,12242.0
2019-10-14 10:15:00,119.54,119.67,119.22,119.23,12536.0,107.4219,107.5388,107.1344,107.1434,12536.0
2019-10-14 10:20:00,119.23,119.25,119.04,119.14,9101.0,107.1434,107.1613,106.9726,107.0625,9101.0
2019-10-14 10:25:00,119.15,119.24,119.06,119.1,26260.0,107.0715,107.1524,106.9906,107.0266,26260.0
2019-10-14 10:30:00,119.11,119.16,118.97,119.02,8566.0,107.0355,107.0805,106.9097,106.9547,8566.0
2019-10-14 10:35:00,118.99,119.03,118.69,118.76,21587.0,106.9277,106.9636,106.6581,106.721,21587.0
2019-10-14 10:40:00,118.71,118.78,118.58,118.75,12330.0,106.6761,106.739,106.5593,106.712,12330.0
2019-10-14 10:45:00,118.75,118.77,118.49,118.49,9012.0,106.712,106.73,106.4784,106.4784,9012.0
2019-10-14 10:50:00,118.45,118.48,118.38,118.41,4471.0,106.4424,106.4694,106.3795,106.4065,4471.0
2019-10-14 10:55:00,118.41,118.49,118.36,118.46,10233.0,106.4065,106.4784,106.3616,106.4514,10233.0
2019-10-14 11:00:00,118.45,118.57,118.32,118.33,9196.0,106.4424,106.5503,106.3256,106.3346,9196.0
2019-10-14 11:05:00,118.34,118.36,118.28,118.33,3900.0,106.3436,106.3616,106.2897,106.3346,3900.0
2019-10-14 11:10:00,118.33,118.55,118.31,118.49,6080.0,106.3346,106.5323,106.3166,106.4784,6080.0
2019-10-14 11:15:00,118.54,118.59,118.31,118.32,20406.0,106.5233,106.5683,106.3166,106.3256,20406.0
2019-10-14 11:20:00,118.34,118.35,118.27,118.34,4295.0,106.3436,106.3526,106.2807,106.3436,4295.0
2019-10-14 11:25:00,118.33,118.33,118.23,118.27,3407.0,106.3346,106.3346,106.2447,106.2807,3407.0
2019-10-14 11:30:00,118.27,118.52,118.26,118.48,8448.0,106.2807,106.5053,106.2717,106.4694,8448.0
2019-10-14 11:35:00,118.48,118.63,118.46,118.63,5401.0,106.4694,106.6042,106.4514,106.6042,5401.0
2019-10-14 11:40:00,118.6,118.64,118.53,118.53,4936.0,106.5772,106.6132,106.5143,106.5143,4936.0
2019-10-14 11:45:00,118.53,118.55,118.44,118.45,3003.0,106.5143,106.5323,106.4335,106.4424,3003.0
2019-10-14 11:50:00,118.45,118.48,118.37,118.39,4805.0,106.4424,106.4694,106.3706,106.3885,4805.0
2019-10-14 11:55:00,118.41,118.41,118.32,118.35,4111.0,106.4065,106.4065,106.3256,106.3526,4111.0
2019-10-14 12:00:00,118.33,118.38,118.2,118.2,7373.0,106.3346,106.3795,106.2178,106.2178,7373.0
2019-10-14 12:05:00,118.17,118.29,118.17,118.26,3489.0,106.1908,106.2987,106.1908,106.2717,3489.0
2019-10-14 12:10:00,118.22,118.26,118.14,118.2,7253.0,106.2358,106.2717,106.1639,106.2178,7253.0
2019-10-14 12:15:00,118.22,118.37,118.22,118.34,3864.0,106.2358,106.3706,106.2358,106.3436,3864.0
2019-10-14 12:20:00,118.32,118.32,118.08,118.09,6549.0,106.3256,106.3256,106.11,106.1189,6549.0
2019-10-14 12:25:00,118.09,118.09,118.0,118.01,3000.0,106.1189,106.1189,106.0381,106.047,3000.0
2019-10-14 12:30:00,118.0,118.05,117.94,117.94,2671.0,106.0381,106.083,105.9841,105.9841,2671.0
2019-10-14 12:35:00,117.97,118.07,117.94,118.07,6914.0,106.0111,106.101,105.9841,106.101,6914.0
2019-10-14 12:40:00,118.02,118.08,118.02,118.03,3108.0,106.056,106.11,106.056,106.065,3108.0
2019-10-14 12:45:00,117.98,118.03,117.96,117.97,3811.0,106.0201,106.065,106.0021,106.0111,3811.0
2019-10-14 12:50:00,117.97,118.02,117.95,118.02,4122.0,106.0111,106.056,105.9931,106.056,4122.0
2019-10-14 12:55:00,118.0,118.01,117.93,118.0,4482.0,106.0381,106.047,105.9752,106.0381,4482.0
2019-10-14 13:00:00,117.97,118.01,117.78,117.95,19965.0,106.0111,106.047,105.8404,105.9931,19965.0
2019-10-14 13:05:00,117.94,117.97,117.86,117.88,1400.0,105.9841,106.0111,105.9123,105.9302,1400.0
2019-10-14 13:10:00,117.89,117.89,117.77,117.87,10987.0,105.9392,105.9392,105.8314,105.9212,10987.0
2019-10-14 13:15:00,117.88,117.88,117.81,117.85,7100.0,105.9302,105.9302,105.8673,105.9033,7100.0
2019-10-14 13:20:00,117.89,117.89,117.83,117.84,1550.0,105.9392,105.9392,105.8853,105.8943,1550.0
2019-10-14 13:25:00,117.82,117.82,117.72,117.77,2665.0,105.8763,105.8763,105.7864,105.8314,2665.0
2019-10-14 13:30:00,117.77,117.79,117.73,117.73,5143.0,105.8314,105.8493,105.7954,105.7954,5143.0
2019-10-14 13:35:00,117.74,117.74,117.68,117.72,5358.0,105.8044,105.8044,105.7505,105.7864,5358.0
2019-10-14 13:40:00,117.72,117.83,117.72,117.76,4022.0,105.7864,105.8853,105.7864,105.8224,4022.0
2019-10-14 13:45:00,117.77,117.77,117.66,117.73,6784.0,105.8314,105.8314,105.7325,105.7954,6784.0
2019-10-14 13:50:00,117.7,117.7,117.63,117.7,5443.0,105.7685,105.7685,105.7056,105.7685,5443.0
2019-10-14 13:55:00,117.7,117.74,117.69,117.74,4015.0,105.7685,105.8044,105.7595,105.8044,4015.0
2019-10-14 14:00:00,117.75,117.85,117.75,117.78,6080.0,105.8134,105.9033,105.8134,105.8404,6080.0
2019-10-14 14:05:00,117.8,117.81,117.71,117.77,7563.0,105.8583,105.8673,105.7775,105.8314,7563.0
2019-10-14 14:10:00,117.78,117.87,117.78,117.87,4440.0,105.8404,105.9212,105.8404,105.9212,4440.0
2019-10-14 14:15:00,117.86,117.87,117.69,117.69,5202.0,105.9123,105.9212,105.7595,105.7595,5202.0
2019-10-14 14:20:00,117.71,117.78,117.65,117.75,6243.0,105.7775,105.8404,105.7235,105.8134,6243.0
2019-10-14 14:25:00,117.75,117.77,117.71,117.75,3457.0,105.8134,105.8314,105.7775,105.8134,3457.0
2019-10-14 14:30:00,117.76,117.76,117.68,117.69,10727.0,105.8224,105.8224,105.7505,105.7595,10727.0
2019-10-14 14:35:00,117.67,117.68,117.58,117.58,8180.0,105.7415,105.7505,105.6606,105.6606,8180.0
2019-10-14 14:40:00,117.61,117.69,117.59,117.64,16069.0,105.6876,105.7595,105.6696,105.7146,16069.0
2019-10-14 14:45:00,117.63,117.63,117.37,117.43,10465.0,105.7056,105.7056,105.4719,105.5258,10465.0
2019-10-14 14:50:00,117.45,117.49,117.36,117.4,4332.0,105.5438,105.5798,105.4629,105.4989,4332.0
2019-10-14 14:55:00,117.38,117.45,117.35,117.35,5948.0,105.4809,105.5438,105.454,105.454,5948.0
2019-10-14 15:00:00,117.34,117.44,117.34,117.42,10422.0,105.445,105.5348,105.445,105.5169,10422.0
2019-10-14 15:05:00,117.42,117.43,117.34,117.39,7550.0,105.5169,105.5258,105.445,105.4899,7550.0
2019-10-14 15:10:00,117.39,117.46,117.37,117.41,4206.0,105.4899,105.5528,105.4719,105.5079,4206.0
2019-10-14 15:15:00,117.43,117.51,117.4,117.5,6990.0,105.5258,105.5977,105.4989,105.5887,6990.0
2019-10-14 15:20:00,117.49,117.5,117.45,117.49,5328.0,105.5798,105.5887,105.5438,105.5798,5328.0
2019-10-14 15:25:00,117.48,117.5,117.46,117.48,4910.0,105.5708,105.5887,105.5528,105.5708,4910.0
2019-10-14 15:30:00,117.47,117.47,117.29,117.31,10861.0,105.5618,105.5618,105.4,105.418,10861.0
2019-10-14 15:35:00,117.3,117.44,117.23,117.39,17071.0,105.409,105.5348,105.3461,105.4899,17071.0
2019-10-14 15:40:00,117.4,117.42,117.34,117.35,17830.0,105.4989,105.5169,105.445,105.454,17830.0
2019-10-14 15:45:00,117.35,117.36,117.31,117.32,20344.0,105.454,105.4629,105.418,105.427,20344.0
2019-10-14 15:50:00,117.35,117.38,117.18,117.19,44961.0,105.454,105.4809,105.3012,105.3102,44961.0
2019-10-14 15:55:00,117.17,117.32,117.12,117.26,63252.0,105.2922,105.427,105.2473,105.3731,63252.0
2019-10-15 09:30:00,117.84,117.89,117.25,117.49,31086.0,105.8943,105.9392,105.3641,105.5798,31086.0
2019-10-15 09:35:00,117.56,117.67,116.99,117.47,25858.0,105.6427,105.7415,105.1304,105.5618,25858.0
2019-10-15 09:40:00,117.39,117.56,117.2,117.27,10250.0,105.4899,105.6427,105.3192,105.3821,10250.0
2019-10-15 09:45:00,117.08,117.28,117.03,117.03,9832.0,105.2113,105.391,105.1664,105.1664,9832.0
2019-10-15 09:50:00,117.05,117.13,116.9,117.06,6474.0,105.1844,105.2563,105.0496,105.1934,6474.0
2019-10-15 09:55:00,117.05,117.05,116.89,116.97,4546.0,105.1844,105.1844,105.0406,105.1125,4546.0
2019-10-15 10:00:00,116.94,117.24,116.93,117.24,13065.0,105.0855,105.3551,105.0765,105.3551,13065.0
2019-10-15 10:05:00,117.21,117.21,117.1,117.19,5925.0,105.3281,105.3281,105.2293,105.3102,5925.0
2019-10-15 10:10:00,117.15,117.77,117.15,117.66,21509.0,105.2742,105.8314,105.2742,105.7325,21509.0
2019-10-15 10:15:00,117.73,117.74,117.51,117.54,16643.0,105.7954,105.8044,105.5977,105.6247,16643.0
2019-10-15 10:20:00,117.51,117.59,117.47,117.57,6465.0,105.5977,105.6696,105.5618,105.6517,6465.0
2019-10-15 10:25:00,117.55,117.74,117.46,117.68,7967.0,105.6337,105.8044,105.5528,105.7505,7967.0
2019-10-15 10:30:00,117.68,117.7,117.58,117.64,12522.0,105.7505,105.7685,105.6606,105.7146,12522.0
2019-10-15 10:35:00,117.65,118.02,117.63,117.96,17126.0,105.7235,106.056,105.7056,106.0021,17126.0
2019-10-15 10:40:00,117.98,118.05,117.91,117.98,6520.0,106.0201,106.083,105.9572,106.0201,6520.0
2019-10-15 10:45:00,117.99,118.19,117.99,118.14,6950.0,106.0291,106.2088,106.0291,106.1639,6950.0
2019-10-15 10:50:00,118.18,118.2,118.09,118.16,4811.0,106.1998,106.2178,106.1189,106.1818,4811.0
2019-10-15 10:55:00,118.16,118.16,117.95,118.04,20916.0,106.1818,106.1818,105.9931,106.074,20916.0
2019-10-15 11:00:00,118.04,118.29,118.03,118.28,13125.0,106.074,106.2987,106.065,106.2897,13125.0
2019-10-15 11:05:00,118.28,118.46,118.14,118.41,9607.0,106.2897,106.4514,106.1639,106.4065,9607.0
2019-10-15 11:10:00,118.43,118.43,118.19,118.31,9081.0,106.4245,106.4245,106.2088,106.3166,9081.0
2019-10-15 11:15:00,118.33,118.37,118.2,118.2,10112.0,106.3346,106.3706,106.2178,106.2178,10112.0
2019-10-15 11:20:00,118.21,118.34,118.21,118.33,10750.0,106.2268,106.3436,106.2268,106.3346,10750.0
2019-10-15 11:25:00,118.33,118.37,118.23,118.3,11661.0,106.3346,106.3706,106.2447,106.3076,11661.0
2019-10-15 11:30:00,118.27,118.29,118.17,118.18,7858.0,106.2807,106.2987,106.1908,106.1998,7858.0
2019-10-15 11:35:00,118.16,118.22,117.87,117.89,20040.0,106.1818,106.2358,105.9212,105.9392,20040.0
2019-10-15 11:40:00,117.92,117.97,117.88,117.9,6700.0,105.9662,106.0111,105.9302,105.9482,6700.0
2019-10-15 11:45:00,117.9,117.94,117.79,117.81,8312.0,105.9482,105.9841,105.8493,105.8673,8312.0
2019-10-15 11:50:00,117.83,117.87,117.8,117.84,14712.0,105.8853,105.9212,105.8583,105.8943,14712.0
2019-10-15 11:55:00,117.84,117.97,117.82,117.93,4222.0,105.8943,106.0111,105.8763,105.9752,4222.0
2019-10-15 12:00:00,117.93,118.05,117.93,118.01,6463.0,105.9752,106.083,105.9752,106.047,6463.0
2019-10-15 12:05:00,118.02,118.02,117.92,117.93,3121.0,106.056,106.056,105.9662,105.9752,3121.0
2019-10-15 12:10:00,117.91,117.97,117.89,117.96,5016.0,105.9572,106.0111,105.9392,106.0021,5016.0
2019-10-15 12:15:00,117.97,117.97,117.88,117.92,9230.0,106.0111,106.0111,105.9302,105.9662,9230.0
2019-10-15 12:20:00,117.9,117.96,117.84,117.91,3659.0,105.9482,106.0021,105.8943,105.9572,3659.0
2019-10-15 12:25:00,117.93,117.95,117.85,117.85,3965.0,105.9752,105.9931,105.9033,105.9033,3965.0
2019-10-15 12:30:00,117.87,117.92,117.81,117.81,3688.0,105.9212,105.9662,105.8673,105.8673,3688.0
2019-10-15 12:35:00,117.83,117.87,117.78,117.83,5307.0,105.8853,105.9212,105.8404,105.8853,5307.0
2019-10-15 12:40:00,117.83,117.91,117.83,117.85,2617.0,105.8853,105.9572,105.8853,105.9033,2617.0
2019-10-15 12:45:00,117.86,117.92,117.8,117.88,8791.0,105.9123,105.9662,105.8583,105.9302,8791.0
2019-10-15 12:50:00,117.89,118.05,117.86,118.05,4303.0,105.9392,106.083,105.9123,106.083,4303.0
2019-10-15 12:55:00,118.03,118.1,118.03,118.06,5100.0,106.065,106.1279,106.065,106.092,5100.0
2019-10-15 13:00:00,118.08,118.11,118.04,118.04,5202.0,106.11,106.1369,106.074,106.074,5202.0
2019-10-15 13:05:00,118.04,118.15,118.04,118.15,4570.0,106.074,106.1729,106.074,106.1729,4570.0
2019-10-15 13:10:00,118.13,118.21,118.1,118.1,4967.0,106.1549,106.2268,106.1279,106.1279,4967.0
2019-10-15 13:15:00,118.12,118.13,118.08,118.1,5700.0,106.1459,106.1549,106.11,106.1279,5700.0
2019-10-15 13:20:00,118.09,118.13,118.0,118.0,4050.0,106.1189,106.1549,106.0381,106.0381,4050.0
2019-10-15 13:25:00,117.96,118.03,117.96,118.02,2305.0,106.0021,106.065,106.0021,106.056,2305.0
2019-10-15 13:30:00,118.04,118.09,118.01,118.08,8356.0,106.074,106.1189,106.047,106.11,8356.0
2019-10-15 13:35:00,118.1,118.25,118.1,118.15,18952.0,106.1279,106.2627,106.1279,106.1729,18952.0
2019-10-15 13:40:00,118.18,118.31,118.18,118.24,7414.0,106.1998,106.3166,106.1998,106.2537,7414.0
2019-10-15 13:45:00,118.23,118.31,118.22,118.3,2885.0,106.2447,106.3166,106.2358,106.3076,2885.0
2019-10-15 13:50:00,118.31,118.41,118.3,118.4,3000.0,106.3166,106.4065,106.3076,106.3975,3000.0
2019-10-15 13:55:00,118.39,118.47,118.39,118.39,5151.0,106.3885,106.4604,106.3885,106.3885,5151.0
2019-10-15 14:00:00,118.41,118.49,118.41,118.43,6985.0,106.4065,106.4784,106.4065,106.4245,6985.0
2019-10-15 14:05:00,118.4,118.41,118.34,118.34,4249.0,106.3975,106.4065,106.3436,106.3436,4249.0
2019-10-15 14:10:00,118.35,118.42,118.08,118.13,10491.0,106.3526,106.4155,106.11,106.1549,10491.0
2019-10-15 14:15:00,118.13,118.24,118.13,118.18,5180.0,106.1549,106.2537,106.1549,106.1998,5180.0
2019-10-15 14:20:00,118.17,118.25,118.17,118.25,2110.0,106.1908,106.2627,106.1908,106.2627,2110.0
2019-10-15 14:25:00,118.25,118.37,118.25,118.36,3800.0,106.2627,106.3706,106.2627,106.3616,3800.0
2019-10-15 14:30:00,118.35,118.39,118.31,118.31,6496.0,106.3526,106.3885,106.3166,106.3166,6496.0
2019-10-15 14:35:00,118.31,118.32,118.26,118.31,3697.0,106.3166,106.3256,106.2717,106.3166,3697.0
2019-10-15 14:40:00,118.29,118.35,118.26,118.35,5571.0,106.2987,106.3526,106.2717,106.3526,5571.0
2019-10-15 14:45:00,118.36,118.42,118.36,118.42,12451.0,106.3616,106.4155,106.3616,106.4155,12451.0
2019-10-15 14:50:00,118.43,118.48,118.4,118.46,9865.0,106.4245,106.4694,106.3975,106.4514,9865.0
2019-10-15 14:55:00,118.46,118.52,118.38,118.4,12648.0,106.4514,106.5053,106.3795,106.3975,12648.0
2019-10-15 15:00:00,118.39,118.48,118.39,118.43,10780.0,106.3885,106.4694,106.3885,106.4245,10780.0
2019-10-15 15:05:00,118.43,118.51,118.42,118.44,10128.0,106.4245,106.4964,106.4155,106.4335,10128.0
2019-10-15 15:10:00,118.43,118.43,118.35,118.41,7498.0,106.4245,106.4245,106.3526,106.4065,7498.0
2019-10-15 15:15:00,118.4,118.45,118.37,118.42,12446.0,106.3975,106.4424,106.3706,106.4155,12446.0
2019-10-15 15:20:00,118.42,118.48,118.41,118.48,9254.0,106.4155,106.4694,106.4065,106.4694,9254.0
2019-10-15 15:25:00,118.48,118.54,118.44,118.53,20646.0,106.4694,106.5233,106.4335,106.5143,20646.0
2019-10-15 15:30:00,118.53,118.6,118.47,118.55,14357.0,106.5143,106.5772,106.4604,106.5323,14357.0
2019-10-15 15:35:00,118.54,118.55,118.48,118.51,14864.0,106.5233,106.5323,106.4694,106.4964,14864.0
2019-10-15 15:40:00,118.51,118.51,118.38,118.39,14954.0,106.4964,106.4964,106.3795,106.3885,14954.0
2019-10-15 15:45:00,118.39,118.4,118.19,118.23,50869.0,106.3885,106.3975,106.2088,106.2447,50869.0
2019-10-15 15:50:00,118.22,118.33,118.22,118.28,23848.0,106.2358,106.3346,106.2358,106.2897,23848.0
2019-10-15 15:55:00,118.28,118.32,118.19,118.22,77590.0,106.2897,106.3256,106.2088,106.2358,77590.0
2019-10-16 09:30:00,118.13,118.87,117.85,118.78,20181.0,106.1549,106.8199,105.9033,106.739,20181.0
2019-10-16 09:35:00,118.79,118.88,118.29,118.77,16051.0,106.748,106.8289,106.2987,106.73,16051.0
2019-10-16 09:40:00,118.73,118.87,118.68,118.8,35386.0,106.6941,106.8199,106.6491,106.757,35386.0
2019-10-16 09:45:00,118.75,118.92,118.73,118.79,17372.0,106.712,106.8648,106.6941,106.748,17372.0
2019-10-16 09:50:00,118.76,118.88,118.68,118.83,10505.0,106.721,106.8289,106.6491,106.7839,10505.0
2019-10-16 09:55:00,118.79,119.04,118.79,119.04,17915.0,106.748,106.9726,106.748,106.9726,17915.0
2019-10-16 10:00:00,119.02,119.04,118.76,118.88,20090.0,106.9547,106.9726,106.721,106.8289,20090.0
2019-10-16 10:05:00,118.91,119.1,118.88,119.07,7076.0,106.8558,107.0266,106.8289,106.9996,7076.0
2019-10-16 10:10:00,119.08,119.21,119.0,119.21,3209.0,107.0086,107.1254,106.9367,107.1254,3209.0
2019-10-16 10:15:00,119.18,119.57,119.17,119.57,7625.0,107.0984,107.4489,107.0895,107.4489,7625.0
2019-10-16 10:20:00,119.58,119.8,119.52,119.67,6120.0,107.4579,107.6556,107.404,107.5388,6120.0
2019-10-16 10:25:00,119.59,119.68,119.56,119.61,4632.0,107.4669,107.5478,107.4399,107.4849,4632.0
2019-10-16 10:30:00,119.59,119.64,119.53,119.56,8019.0,107.4669,107.5118,107.413,107.4399,8019.0
2019-10-16 10:35:00,119.58,119.76,119.58,119.73,6775.0,107.4579,107.6196,107.4579,107.5927,6775.0
2019-10-16 10:40:00,119.71,119.93,119.71,119.74,10518.0,107.5747,107.7724,107.5747,107.6017,10518.0
2019-10-16 10:45:00,119.76,119.84,119.6,119.84,28870.0,107.6196,107.6915,107.4759,107.6915,28870.0
2019-10-16 10:50:00,119.84,119.93,119.72,119.88,13789.0,107.6915,107.7724,107.5837,107.7275,13789.0
2019-10-16 10:55:00,119.86,119.93,119.77,119.93,5591.0,107.7095,107.7724,107.6286,107.7724,5591.0
2019-10-16 11:00:00,119.9,119.98,119.89,119.96,6738.0,107.7455,107.8173,107.7365,107.7994,6738.0
2019-10-16 11:05:00,119.94,119.95,119.85,119.85,7388.0,107.7814,107.7904,107.7005,107.7005,7388.0
2019-10-16 11:10:00,119.86,119.9,119.82,119.9,3500.0,107.7095,107.7455,107.6736,107.7455,3500.0
2019-10-16 11:15:00,119.92,120.03,119.74,119.74,27910.0,107.7634,107.8623,107.6017,107.6017,27910.0
2019-10-16 11:20:00,119.72,119.72,119.57,119.65,11115.0,107.5837,107.5837,107.4489,107.5208,11115.0
2019-10-16 11:25:00,119.66,119.74,119.63,119.72,5914.0,107.5298,107.6017,107.5028,107.5837,5914.0
2019-10-16 11:30:00,119.73,119.82,119.53,119.61,11506.0,107.5927,107.6736,107.413,107.4849,11506.0
2019-10-16 11:35:00,119.64,119.71,119.62,119.71,5300.0,107.5118,107.5747,107.4938,107.5747,5300.0
2019-10-16 11:40:00,119.71,119.79,119.67,119.71,7589.0,107.5747,107.6466,107.5388,107.5747,7589.0
2019-10-16 11:45:00,119.71,119.84,119.7,119.84,10352.0,107.5747,107.6915,107.5657,107.6915,10352.0
2019-10-16 11:50:00,119.84,119.89,119.68,119.68,6240.0,107.6915,107.7365,107.5478,107.5478,6240.0
2019-10-16 11:55:00,119.73,119.74,119.6,119.67,16784.0,107.5927,107.6017,107.4759,107.5388,16784.0
2019-10-16 12:00:00,119.68,119.72,119.59,119.59,17564.0,107.5478,107.5837,107.4669,107.4669,17564.0
2019-10-16 12:05:00,119.61,119.61,119.47,119.48,4246.0,107.4849,107.4849,107.359,107.368,4246.0
2019-10-16 12:10:00,119.48,119.5,119.38,119.38,4833.0,107.368,107.386,107.2782,107.2782,4833.0
2019-10-16 12:15:00,119.34,119.39,119.34,119.37,5115.0,107.2422,107.2872,107.2422,107.2692,5115.0
2019-10-16 12:20:00,119.38,119.48,119.37,119.43,4190.0,107.2782,107.368,107.2692,107.3231,4190.0
2019-10-16 12:25:00,119.45,119.47,119.37,119.39,7078.0,107.3411,107.359,107.2692,107.2872,7078.0
2019-10-16 12:30:00,119.37,119.47,119.37,119.4,4960.0,107.2692,107.359,107.2692,107.2961,4960.0
2019-10-16 12:35:00,119.42,119.61,119.39,119.58,24830.0,107.3141,107.4849,107.2872,107.4579,24830.0
2019-10-16 12:40:00,119.57,119.68,119.5,119.51,11337.0,107.4489,107.5478,107.386,107.395,11337.0
2019-10-16 12:45:00,119.53,119.54,119.45,119.46,3500.0,107.413,107.4219,107.3411,107.3501,3500.0
2019-10-16 12:50:00,119.46,119.61,119.36,119.55,14171.0,107.3501,107.4849,107.2602,107.4309,14171.0
2019-10-16 12:55:00,119.53,119.53,119.32,119.38,2744.0,107.413,107.413,107.2242,107.2782,2744.0
2019-10-16 13:00:00,119.4,119.5,119.34,119.39,9262.0,107.2961,107.386,107.2422,107.2872,9262.0
2019-10-16 13:05:00,119.4,119.48,119.34,119.41,4800.0,107.2961,107.368,107.2422,107.3051,4800.0
2019-10-16 13:10:00,119.4,119.49,119.39,119.45,6351.0,107.2961,107.377,107.2872,107.3411,6351.0
2019-10-16 13:15:00,119.47,119.5,119.22,119.34,12210.0,107.359,107.386,107.1344,107.2422,12210.0
2019-10-16 13:20:00,119.38,119.39,119.22,119.27,2900.0,107.2782,107.2872,107.1344,107.1793,2900.0
2019-10-16 13:25:00,119.3,119.3,119.17,119.19,5028.0,107.2063,107.2063,107.0895,107.1074,5028.0
2019-10-16 13:30:00,119.2,119.23,119.13,119.16,5650.0,107.1164,107.1434,107.0535,107.0805,5650.0
2019-10-16 13:35:00,119.14,119.18,119.11,119.13,4700.0,107.0625,107.0984,107.0355,107.0535,4700.0
2019-10-16 13:40:00,119.14,119.18,119.0,119.08,7536.0,107.0625,107.0984,106.9367,107.0086,7536.0
2019-10-16 13:45:00,119.06,119.21,119.06,119.2,3808.0,106.9906,107.1254,106.9906,107.1164,3808.0
2019-10-16 13:50:00,119.17,119.18,119.03,119.06,4324.0,107.0895,107.0984,106.9636,106.9906,4324.0
2019-10-16 13:55:00,119.06,119.07,118.99,118.99,3605.0,106.9906,106.9996,106.9277,106.9277,3605.0
2019-10-16 14:00:00,119.03,119.08,118.99,119.0,12231.0,106.9636,107.0086,106.9277,106.9367,12231.0
2019-10-16 14:05:00,119.01,119.02,118.9,118.96,5710.0,106.9457,106.9547,106.8468,106.9007,5710.0
2019-10-16 14:10:00,118.96,119.06,118.94,118.98,6988.0,106.9007,106.9906,106.8828,106.9187,6988.0
2019-10-16 14:15:00,118.98,119.1,118.97,119.03,5729.0,106.9187,107.0266,106.9097,106.9636,5729.0
2019-10-16 14:20:00,118.99,119.02,118.97,119.02,4030.0,106.9277,106.9547,106.9097,106.9547,4030.0
2019-10-16 14:25:00,119.02,119.03,118.94,119.01,7648.0,106.9547,106.9636,106.8828,106.9457,7648.0
2019-10-16 14:30:00,119.01,119.16,118.99,119.16,7914.0,106.9457,107.0805,106.9277,107.0805,7914.0
2019-10-16 14:35:00,119.16,119.24,119.15,119.23,9972.0,107.0805,107.1524,107.0715,107.1434,9972.0
2019-10-16 14:40:00,119.24,119.26,119.16,119.17,6889.0,107.1524,107.1703,107.0805,107.0895,6889.0
2019-10-16 14:45:00,119.18,119.23,119.15,119.16,12643.0,107.0984,107.1434,107.0715,107.0805,12643.0
2019-10-16 14:50:00,119.16,119.21,119.11,119.11,10336.0,107.0805,107.1254,107.0355,107.0355,10336.0
2019-10-16 14:55:00,119.12,119.12,119.02,119.04,6017.0,107.0445,107.0445,106.9547,106.9726,6017.0
2019-10-16 15:00:00,119.04,119.13,119.01,119.07,15936.0,106.9726,107.0535,106.9457,106.9996,15936.0
2019-10-16 15:05:00,119.07,119.16,119.06,119.13,5566.0,106.9996,107.0805,106.9906,107.0535,5566.0
2019-10-16 15:10:00,119.12,119.13,119.01,119.04,11340.0,107.0445,107.0535,106.9457,106.9726,11340.0
2019-10-16 15:15:00,119.05,119.06,118.89,118.96,13683.0,106.9816,106.9906,106.8378,106.9007,13683.0
2019-10-16 15:20:00,118.96,119.0,118.95,119.0,24917.0,106.9007,106.9367,106.8918,106.9367,24917.0
2019-10-16 15:25:00,118.98,119.15,118.98,119.09,26263.0,106.9187,107.0715,106.9187,107.0176,26263.0
2019-10-16 15:30:00,119.07,119.12,119.02,119.07,9909.0,106.9996,107.0445,106.9547,106.9996,9909.0
2019-10-16 15:35:00,119.09,119.15,119.0,119.15,10658.0,107.0176,107.0715,106.9367,107.0715,10658.0
2019-10-16 15:40:00,119.15,119.26,119.01,119.02,14968.0,107.0715,107.1703,106.9457,106.9547,14968.0
2019-10-16 15:45:00,119.01,119.09,119.0,119.0,28999.0,106.9457,107.0176,106.9367,106.9367,28999.0
2019-10-16 15:50:00,119.03,119.09,118.97,119.05,25064.0,106.9636,107.0176,106.9097,106.9816,25064.0
2019-10-16 15:55:00,119.05,119.11,118.83,118.97,69243.0,106.9816,107.0355,106.7839,106.9097,69243.0
2019-10-17 09:30:00,119.07,119.96,118.93,119.31,29274.0,106.9996,107.7994,106.8738,107.2153,29274.0
2019-10-17 09:35:00,119.3,120.5,119.24,119.88,42944.0,107.2063,108.2846,107.1524,107.7275,42944.0
2019-10-17 09:40:00,119.9,120.46,119.73,120.46,27307.0,107.7455,108.2487,107.5927,108.2487,27307.0
2019-10-17 09:45:00,120.47,120.58,120.01,120.03,22341.0,108.2577,108.3565,107.8443,107.8623,22341.0
2019-10-17 09:50:00,120.08,120.16,119.74,119.92,12183.0,107.9072,107.9791,107.6017,107.7634,12183.0
2019-10-17 09:55:00,119.97,120.56,119.85,120.44,11956.0,107.8084,108.3385,107.7005,108.2307,11956.0
2019-10-17 10:00:00,120.44,120.62,120.36,120.5,8418.0,108.2307,108.3925,108.1588,108.2846,8418.0
2019-10-17 10:05:00,120.56,120.56,120.18,120.26,12330.0,108.3385,108.3385,107.9971,108.069,12330.0
2019-10-17 10:10:00,120.28,120.3,120.06,120.19,9481.0,108.0869,108.1049,107.8892,108.0061,9481.0
2019-10-17 10:15:00,120.15,120.44,120.06,120.37,10979.0,107.9701,108.2307,107.8892,108.1678,10979.0
2019-10-17 10:20:00,120.35,120.88,120.35,120.88,6251.0,108.1498,108.6261,108.1498,108.6261,6251.0
2019-10-17 10:25:00,120.92,121.05,120.85,120.85,10210.0,108.6621,108.7789,108.5991,108.5991,10210.0
2019-10-17 10:30:00,120.9,120.94,120.81,120.94,3810.0,108.6441,108.68,108.5632,108.68,3810.0
2019-10-17 10:35:00,120.94,120.96,120.74,120.92,31542.0,108.68,108.698,108.5003,108.6621,31542.0
2019-10-17 10:40:00,120.91,120.93,120.53,120.56,40130.0,108.6531,108.671,108.3116,108.3385,40130.0
2019-10-17 10:45:00,120.52,120.62,119.98,120.07,55247.0,108.3026,108.3925,107.8173,107.8982,55247.0
2019-10-17 10:50:00,120.01,120.08,119.87,120.02,8553.0,107.8443,107.9072,107.7185,107.8533,8553.0
2019-10-17 10:55:00,119.99,120.02,119.95,119.95,3700.0,107.8263,107.8533,107.7904,107.7904,3700.0
2019-10-17 11:00:00,119.92,119.92,119.7,119.78,7195.0,107.7634,107.7634,107.5657,107.6376,7195.0
2019-10-17 11:05:00,119.76,120.11,119.75,120.03,8800.0,107.6196,107.9342,107.6107,107.8623,8800.0
2019-10-17 11:10:00,120.01,120.19,119.98,120.18,6753.0,107.8443,108.0061,107.8173,107.9971,6753.0
2019-10-17 11:15:00,120.25,120.25,120.0,120.05,5958.0,108.06,108.06,107.8353,107.8802,5958.0
2019-10-17 11:20:00,120.03,120.24,119.98,120.23,3804.0,107.8623,108.051,107.8173,108.042,3804.0
2019-10-17 11:25:00,120.16,120.29,120.08,120.08,6043.0,107.9791,108.0959,107.9072,107.9072,6043.0
2019-10-17 11:30:00,120.07,120.1,119.87,119.96,8613.0,107.8982,107.9252,107.7185,107.7994,8613.0
2019-10-17 11:35:00,119.97,120.05,119.91,120.0,5039.0,107.8084,107.8802,107.7544,107.8353,5039.0
2019-10-17 11:40:00,120.0,120.11,120.0,120.06,7223.0,107.8353,107.9342,107.8353,107.8892,7223.0
2019-10-17 11:45:00,120.08,120.08,119.87,119.87,58297.0,107.9072,107.9072,107.7185,107.7185,58297.0
2019-10-17 11:50:00,119.79,119.79,119.34,119.64,7123.0,107.6466,107.6466,107.2422,107.5118,7123.0
2019-10-17 11:55:00,119.57,119.57,119.26,119.43,8376.0,107.4489,107.4489,107.1703,107.3231,8376.0
2019-10-17 12:00:00,119.47,119.48,119.38,119.45,4039.0,107.359,107.368,107.2782,107.3411,4039.0
2019-10-17 12:05:00,119.44,119.5,119.35,119.42,5289.0,107.3321,107.386,107.2512,107.3141,5289.0
2019-10-17 12:10:00,119.42,119.51,119.36,119.41,3786.0,107.3141,107.395,107.2602,107.3051,3786.0
2019-10-17 12:15:00,119.43,119.47,119.35,119.4,4836.0,107.3231,107.359,107.2512,107.2961,4836.0
2019-10-17 12:20:00,119.4,119.4,119.25,119.32,8600.0,107.2961,107.2961,107.1613,107.2242,8600.0
2019-10-17 12:25:00,119.36,119.52,119.23,119.32,9700.0,107.2602,107.404,107.1434,107.2242,9700.0
2019-10-17 12:30:00,119.37,119.52,119.35,119.51,4956.0,107.2692,107.404,107.2512,107.395,4956.0
2019-10-17 12:35:00,119.55,119.55,119.49,119.55,2783.0,107.4309,107.4309,107.377,107.4309,2783.0
2019-10-17 12:40:00,119.56,119.66,119.56,119.63,1900.0,107.4399,107.5298,107.4399,107.5028,1900.0
2019-10-17 12:45:00,119.66,119.77,119.62,119.67,5230.0,107.5298,107.6286,107.4938,107.5388,5230.0
2019-10-17 12:50:00,119.67,119.75,119.61,119.65,6444.0,107.5388,107.6107,107.4849,107.5208,6444.0
2019-10-17 12:55:00,119.65,119.81,119.65,119.76,2002.0,107.5208,107.6646,107.5208,107.6196,2002.0
2019-10-17 13:00:00,119.75,119.77,119.71,119.73,4987.0,107.6107,107.6286,107.5747,107.5927,4987.0
2019-10-17 13:05:00,119.75,119.83,119.74,119.74,2557.0,107.6107,107.6825,107.6017,107.6017,2557.0
2019-10-17 13:10:00,119.73,119.76,119.6,119.6,3066.0,107.5927,107.6196,107.4759,107.4759,3066.0
2019-10-17 13:15:00,119.61,119.78,119.61,119.78,3872.0,107.4849,107.6376,107.4849,107.6376,3872.0
2019-10-17 13:20:00,119.78,119.83,119.74,119.83,3192.0,107.6376,107.6825,107.6017,107.6825,3192.0
2019-10-17 13:25:00,119.83,119.87,119.78,119.87,2100.0,107.6825,107.7185,107.6376,107.7185,2100.0
2019-10-17 13:30:00,119.88,119.93,119.86,119.9,3420.0,107.7275,107.7724,107.7095,107.7455,3420.0
2019-10-17 13:35:00,119.9,120.0,119.87,120.0,2610.0,107.7455,107.8353,107.7185,107.8353,2610.0
2019-10-17 13:40:00,120.0,120.09,119.88,120.09,5600.0,107.8353,107.9162,107.7275,107.9162,5600.0
2019-10-17 13:45:00,120.04,120.21,120.0,120.21,10061.0,107.8713,108.024,107.8353,108.024,10061.0
2019-10-17 13:50:00,120.16,120.28,120.16,120.28,6205.0,107.9791,108.0869,107.9791,108.0869,6205.0
2019-10-17 13:55:00,120.31,120.36,120.26,120.32,12649.0,108.1139,108.1588,108.069,108.1229,12649.0
2019-10-17 14:00:00,120.33,120.33,120.09,120.11,4100.0,108.1319,108.1319,107.9162,107.9342,4100.0
2019-10-17 14:05:00,120.13,120.33,120.09,120.29,4643.0,107.9521,108.1319,107.9162,108.0959,4643.0
2019-10-17 14:10:00,120.33,120.43,120.28,120.39,7713.0,108.1319,108.2217,108.0869,108.1858,7713.0
2019-10-17 14:15:00,120.39,120.39,120.19,120.37,11130.0,108.1858,108.1858,108.0061,108.1678,11130.0
2019-10-17 14:20:00,120.37,120.86,120.36,120.84,41034.0,108.1678,108.6081,108.1588,108.5902,41034.0
2019-10-17 14:25:00,120.82,121.07,120.79,120.79,38121.0,108.5722,108.7968,108.5452,108.5452,38121.0
2019-10-17 14:30:00,120.79,120.79,120.34,120.55,14661.0,108.5452,108.5452,108.1408,108.3296,14661.0
2019-10-17 14:35:00,120.53,120.84,120.52,120.84,12872.0,108.3116,108.5902,108.3026,108.5902,12872.0
2019-10-17 14:40:00,120.87,120.87,120.66,120.69,11426.0,108.6171,108.6171,108.4284,108.4554,11426.0
2019-10-17 14:45:00,120.68,120.96,120.62,120.93,7894.0,108.4464,108.698,108.3925,108.671,7894.0
2019-10-17 14:50:00,120.99,121.0,120.73,120.76,10660.0,108.725,108.7339,108.4913,108.5183,10660.0
2019-10-17 14:55:00,120.8,121.0,120.78,120.95,8141.0,108.5542,108.7339,108.5362,108.689,8141.0
2019-10-17 15:00:00,120.94,120.98,120.85,120.87,18509.0,108.68,108.716,108.5991,108.6171,18509.0
2019-10-17 15:05:00,120.83,120.96,120.81,120.88,28979.0,108.5812,108.698,108.5632,108.6261,28979.0
2019-10-17 15:10:00,120.86,121.01,120.79,120.89,10055.0,108.6081,108.7429,108.5452,108.6351,10055.0
2019-10-17 15:15:00,120.88,120.89,120.77,120.86,13054.0,108.6261,108.6351,108.5273,108.6081,13054.0
2019-10-17 15:20:00,120.86,120.99,120.84,120.99,15510.0,108.6081,108.725,108.5902,108.725,15510.0
2019-10-17 15:25:00,120.97,120.98,120.8,120.86,19770.0,108.707,108.716,108.5542,108.6081,19770.0
2019-10-17 15:30:00,120.84,120.9,120.77,120.88,18471.0,108.5902,108.6441,108.5273,108.6261,18471.0
2019-10-17 15:35:00,120.88,120.88,120.81,120.87,17341.0,108.6261,108.6261,108.5632,108.6171,17341.0
2019-10-17 15:40:00,120.85,121.15,120.81,121.13,48287.0,108.5991,108.8687,108.5632,108.8508,48287.0
2019-10-17 15:45:00,121.15,121.46,121.14,121.27,56896.0,108.8687,109.1473,108.8598,108.9766,56896.0
2019-10-17 15:50:00,121.24,121.27,121.08,121.2,84542.0,108.9496,108.9766,108.8058,108.9137,84542.0
2019-10-17 15:55:00,121.18,121.35,121.15,121.23,123949.0,108.8957,109.0485,108.8687,108.9406,123949.0
2019-10-18 09:30:00,123.0,124.9,122.97,123.58,168486.0,110.5312,112.2386,110.5042,111.0524,168486.0
2019-10-18 09:35:00,123.59,124.49,123.58,124.24,57938.0,111.0614,111.8702,111.0524,111.6455,57938.0
2019-10-18 09:40:00,124.23,124.81,124.12,124.44,24793.0,111.6365,112.1577,111.5377,111.8252,24793.0
2019-10-18 09:45:00,124.47,124.74,124.32,124.36,30633.0,111.8522,112.0948,111.7174,111.7533,30633.0
2019-10-18 09:50:00,124.35,124.42,123.46,123.68,47059.0,111.7443,111.8073,110.9446,111.1423,47059.0
2019-10-18 09:55:00,123.73,123.96,123.21,123.75,60546.0,111.1872,111.3939,110.7199,111.2052,60546.0
2019-10-18 10:00:00,123.75,123.81,123.09,123.35,19671.0,111.2052,111.2591,110.6121,110.8457,19671.0
2019-10-18 10:05:00,123.3,123.67,123.28,123.28,14975.0,110.8008,111.1333,110.7828,110.7828,14975.0
2019-10-18 10:10:00,123.3,123.72,123.09,123.24,22400.0,110.8008,111.1782,110.6121,110.7469,22400.0
2019-10-18 10:15:00,123.26,123.46,123.22,123.44,16948.0,110.7648,110.9446,110.7289,110.9266,16948.0
2019-10-18 10:20:00,123.42,123.51,123.11,123.28,18312.0,110.9086,110.9895,110.63,110.7828,18312.0
2019-10-18 10:25:00,123.29,123.31,122.73,122.97,18168.0,110.7918,110.8098,110.2886,110.5042,18168.0
2019-10-18 10:30:00,123.04,123.18,122.9,123.06,30146.0,110.5671,110.693,110.4413,110.5851,30146.0
2019-10-18 10:35:00,123.05,123.17,123.0,123.17,11123.0,110.5761,110.684,110.5312,110.684,11123.0
2019-10-18 10:40:00,123.18,123.18,122.96,123.0,14612.0,110.693,110.693,110.4953,110.5312,14612.0
2019-10-18 10:45:00,123.0,123.17,122.99,123.17,17530.0,110.5312,110.684,110.5222,110.684,17530.0
2019-10-18 10:50:00,123.17,123.34,123.14,123.2,34822.0,110.684,110.8367,110.657,110.7109,34822.0
2019-10-18 10:55:00,123.2,123.25,123.1,123.24,40729.0,110.7109,110.7559,110.6211,110.7469,40729.0
2019-10-18 11:00:00,123.3,123.45,123.28,123.45,6840.0,110.8008,110.9356,110.7828,110.9356,6840.0
2019-10-18 11:05:00,123.42,123.42,123.25,123.26,5491.0,110.9086,110.9086,110.7559,110.7648,5491.0
2019-10-18 11:10:00,123.25,123.41,123.23,123.34,8114.0,110.7559,110.8996,110.7379,110.8367,8114.0
2019-10-18 11:15:00,123.33,123.35,123.19,123.2,6095.0,110.8277,110.8457,110.7019,110.7109,6095.0
2019-10-18 11:20:00,123.22,123.3,123.1,123.15,9133.0,110.7289,110.8008,110.6211,110.666,9133.0
2019-10-18 11:25:00,123.14,123.26,123.1,123.21,9801.0,110.657,110.7648,110.6211,110.7199,9801.0
2019-10-18 11:30:00,123.2,123.21,123.1,123.19,8041.0,110.7109,110.7199,110.6211,110.7019,8041.0
2019-10-18 11:35:00,123.21,123.44,123.2,123.4,7718.0,110.7199,110.9266,110.7109,110.8906,7718.0
2019-10-18 11:40:00,123.42,123.54,123.41,123.51,7490.0,110.9086,111.0165,110.8996,110.9895,7490.0
2019-10-18 11:45:00,123.52,123.6,123.47,123.58,8128.0,110.9985,111.0704,110.9536,111.0524,8128.0
2019-10-18 11:50:00,123.58,123.69,123.5,123.58,4967.0,111.0524,111.1513,110.9805,111.0524,4967.0
2019-10-18 11:55:00,123.56,123.56,123.48,123.48,5113.0,111.0344,111.0344,110.9625,110.9625,5113.0
2019-10-18 12:00:00,123.47,123.58,123.42,123.54,16180.0,110.9536,111.0524,110.9086,111.0165,16180.0
2019-10-18 12:05:00,123.54,123.69,123.54,123.6,19770.0,111.0165,111.1513,111.0165,111.0704,19770.0
2019-10-18 12:10:00,123.6,123.67,123.59,123.67,5755.0,111.0704,111.1333,111.0614,111.1333,5755.0
2019-10-18 12:15:00,123.68,123.71,123.31,123.34,10183.0,111.1423,111.1692,110.8098,110.8367,10183.0
2019-10-18 12:20:00,123.31,123.33,123.13,123.29,8136.0,110.8098,110.8277,110.648,110.7918,8136.0
2019-10-18 12:25:00,123.27,123.37,123.22,123.36,6425.0,110.7738,110.8637,110.7289,110.8547,6425.0
2019-10-18 12:30:00,123.35,123.6,123.35,123.55,11076.0,110.8457,111.0704,110.8457,111.0254,11076.0
2019-10-18 12:35:00,123.57,123.78,123.57,123.74,11060.0,111.0434,111.2321,111.0434,111.1962,11060.0
2019-10-18 12:40:00,123.66,124.07,123.66,124.06,29014.0,111.1243,111.4927,111.1243,111.4837,29014.0
2019-10-18 12:45:00,124.04,124.07,123.77,123.8,37107.0,111.4658,111.4927,111.2231,111.2501,37107.0
2019-10-18 12:50:00,123.81,123.95,123.8,123.94,9138.0,111.2591,111.3849,111.2501,111.3759,9138.0
2019-10-18 12:55:00,123.98,124.05,123.93,124.0,7858.0,111.4119,111.4748,111.3669,111.4298,7858.0
2019-10-18 13:00:00,124.01,124.07,123.93,124.03,9745.0,111.4388,111.4927,111.3669,111.4568,9745.0
2019-10-18 13:05:00,124.04,124.39,124.0,124.16,24283.0,111.4658,111.7803,111.4298,111.5736,24283.0
2019-10-18 13:10:00,124.17,124.34,124.12,124.27,23313.0,111.5826,111.7354,111.5377,111.6725,23313.0
2019-10-18 13:15:00,124.26,124.44,124.26,124.39,12264.0,111.6635,111.8252,111.6635,111.7803,12264.0
2019-10-18 13:20:00,124.39,124.44,124.27,124.27,7575.0,111.7803,111.8252,111.6725,111.6725,7575.0
2019-10-18 13:25:00,124.28,124.36,124.25,124.36,8854.0,111.6814,111.7533,111.6545,111.7533,8854.0
2019-10-18 13:30:00,124.35,124.39,124.25,124.29,11230.0,111.7443,111.7803,111.6545,111.6904,11230.0
2019-10-18 13:35:00,124.3,124.45,124.29,124.4,10439.0,111.6994,111.8342,111.6904,111.7893,10439.0
2019-10-18 13:40:00,124.43,124.56,124.43,124.54,9552.0,111.8162,111.9331,111.8162,111.9151,9552.0
2019-10-18 13:45:00,124.56,124.72,124.55,124.64,9488.0,111.9331,112.0768,111.9241,112.0049,9488.0
2019-10-18 13:50:00,124.6,124.72,124.59,124.65,7409.0,111.969,112.0768,111.96,112.0139,7409.0
2019-10-18 13:55:00,124.66,124.72,124.65,124.69,11411.0,112.0229,112.0768,112.0139,112.0499,11411.0
2019-10-18 14:00:00,124.7,124.73,124.52,124.58,11112.0,112.0589,112.0858,111.8971,111.951,11112.0
2019-10-18 14:05:00,124.59,124.7,124.59,124.65,11246.0,111.96,112.0589,111.96,112.0139,11246.0
2019-10-18 14:10:00,124.64,124.76,124.61,124.75,13968.0,112.0049,112.1128,111.978,112.1038,13968.0
2019-10-18 14:15:00,124.75,124.77,124.67,124.69,14262.0,112.1038,112.1218,112.0319,112.0499,14262.0
2019-10-18 14:20:00,124.68,124.81,124.66,124.72,15484.0,112.0409,112.1577,112.0229,112.0768,15484.0
2019-10-18 14:25:00,124.7,124.8,124.65,124.8,6952.0,112.0589,112.1487,112.0139,112.1487,6952.0
2019-10-18 14:30:00,124.78,124.83,124.75,124.83,11005.0,112.1308,112.1757,112.1038,112.1757,11005.0
2019-10-18 14:35:00,124.83,124.86,124.6,124.66,11533.0,112.1757,112.2026,111.969,112.0229,11533.0
2019-10-18 14:40:00,124.66,124.68,124.49,124.54,11351.0,112.0229,112.0409,111.8702,111.9151,11351.0
2019-10-18 14:45:00,124.54,124.63,124.51,124.63,12059.0,111.9151,111.996,111.8881,111.996,12059.0
2019-10-18 14:50:00,124.61,124.63,124.5,124.51,10188.0,111.978,111.996,111.8791,111.8881,10188.0
2019-10-18 14:55:00,124.5,124.51,124.43,124.46,11583.0,111.8791,111.8881,111.8162,111.8432,11583.0
2019-10-18 15:00:00,124.47,124.61,124.47,124.59,14260.0,111.8522,111.978,111.8522,111.96,14260.0
2019-10-18 15:05:00,124.58,124.67,124.57,124.61,14100.0,111.951,112.0319,111.942,111.978,14100.0
2019-10-18 15:10:00,124.63,124.64,124.02,124.38,58121.0,111.996,112.0049,111.4478,111.7713,58121.0
2019-10-18 15:15:00,124.33,124.44,124.27,124.31,19817.0,111.7264,111.8252,111.6725,111.7084,19817.0
2019-10-18 15:20:00,124.31,124.33,124.16,124.17,20978.0,111.7084,111.7264,111.5736,111.5826,20978.0
2019-10-18 15:25:00,124.18,124.18,124.02,124.02,16347.0,111.5916,111.5916,111.4478,111.4478,16347.0
2019-10-18 15:30:00,124.03,124.23,124.02,124.18,23421.0,111.4568,111.6365,111.4478,111.5916,23421.0
2019-10-18 15:35:00,124.18,124.28,124.03,124.21,35904.0,111.5916,111.6814,111.4568,111.6185,35904.0
2019-10-18 15:40:00,124.2,124.39,124.19,124.38,31906.0,111.6096,111.7803,111.6006,111.7713,31906.0
2019-10-18 15:45:00,124.37,124.47,124.29,124.45,44185.0,111.7623,111.8522,111.6904,111.8342,44185.0
2019-10-18 15:50:00,124.49,124.55,124.43,124.53,70798.0,111.8702,111.9241,111.8162,111.9061,70798.0
2019-10-18 15:55:00,124.52,124.56,124.12,124.21,189070.0,111.8971,111.9331,111.5377,111.6185,189070.0
2019-10-21 09:30:00,125.0,125.39,124.6,125.07,46230.0,112.3285,112.6789,111.969,112.3914,46230.0
2019-10-21 09:35:00,125.23,125.61,124.39,124.8,16893.0,112.5351,112.8766,111.7803,112.1487,16893.0
2019-10-21 09:40:00,124.73,124.81,124.25,124.36,10515.0,112.0858,112.1577,111.6545,111.7533,10515.0
2019-10-21 09:45:00,124.31,124.89,124.29,124.82,9719.0,111.7084,112.2296,111.6904,112.1667,9719.0
2019-10-21 09:50:00,124.87,124.91,124.64,124.69,6939.0,112.2116,112.2476,112.0049,112.0499,6939.0
2019-10-21 09:55:00,124.65,124.75,124.43,124.62,6657.0,112.0139,112.1038,111.8162,111.987,6657.0
2019-10-21 10:00:00,124.71,124.73,124.48,124.65,9747.0,112.0679,112.0858,111.8612,112.0139,9747.0
2019-10-21 10:05:00,124.64,124.77,124.53,124.77,8378.0,112.0049,112.1218,111.9061,112.1218,8378.0
2019-10-21 10:10:00,124.78,124.94,124.77,124.86,21404.0,112.1308,112.2745,112.1218,112.2026,21404.0
2019-10-21 10:15:00,124.85,125.0,124.79,124.91,40148.0,112.1937,112.3285,112.1397,112.2476,40148.0
2019-10-21 10:20:00,124.93,125.01,124.89,124.95,6441.0,112.2656,112.3374,112.2296,112.2835,6441.0
2019-10-21 10:25:00,124.95,125.08,124.92,125.08,8441.0,112.2835,112.4003,112.2566,112.4003,8441.0
2019-10-21 10:30:00,125.09,125.27,125.08,125.14,12045.0,112.4093,112.5711,112.4003,112.4543,12045.0
2019-10-21 10:35:00,125.15,125.21,125.01,125.09,8780.0,112.4632,112.5172,112.3374,112.4093,8780.0
2019-10-21 10:40:00,125.1,125.35,125.06,125.31,8728.0,112.4183,112.643,112.3824,112.607,8728.0
2019-10-21 10:45:00,125.28,125.39,125.14,125.19,15399.0,112.5801,112.6789,112.4543,112.4992,15399.0
2019-10-21 10:50:00,125.21,125.36,125.18,125.25,13734.0,112.5172,112.652,112.4902,112.5531,13734.0
2019-10-21 10:55:00,125.28,125.33,125.16,125.31,9876.0,112.5801,112.625,112.4722,112.607,9876.0
2019-10-21 11:00:00,125.33,125.37,125.29,125.3,10637.0,112.625,112.6609,112.5891,112.598,10637.0
2019-10-21 11:05:00,125.31,125.32,125.08,125.15,9204.0,112.607,112.616,112.4003,112.4632,9204.0
2019-10-21 11:10:00,125.15,125.15,124.98,125.04,3398.0,112.4632,112.4632,112.3105,112.3644,3398.0
2019-10-21 11:15:00,125.05,125.07,124.82,124.92,11922.0,112.3734,112.3914,112.1667,112.2566,11922.0
2019-10-21 11:20:00,124.88,124.92,124.78,124.81,5705.0,112.2206,112.2566,112.1308,112.1577,5705.0
2019-10-21 11:25:00,124.81,125.04,124.81,125.01,7501.0,112.1577,112.3644,112.1577,112.3374,7501.0
2019-10-21 11:30:00,125.02,125.03,124.95,125.0,7024.0,112.3464,112.3554,112.2835,112.3285,7024.0
2019-10-21 11:35:00,125.01,125.02,124.88,125.0,8536.0,112.3374,112.3464,112.2206,112.3285,8536.0
2019-10-21 11:40:00,124.96,125.04,124.96,125.03,7916.0,112.2925,112.3644,112.2925,112.3554,7916.0
2019-10-21 11:45:00,125.02,125.02,124.9,124.91,8828.0,112.3464,112.3464,112.2386,112.2476,8828.0
2019-10-21 11:50:00,124.92,124.92,124.88,124.88,5819.0,112.2566,112.2566,112.2206,112.2206,5819.0
2019-10-21 11:55:00,124.89,124.93,124.85,124.85,5722.0,112.2296,112.2656,112.1937,112.1937,5722.0
2019-10-21 12:00:00,124.84,124.89,124.75,124.77,10360.0,112.1847,112.2296,112.1038,112.1218,10360.0
2019-10-21 12:05:00,124.78,124.78,124.7,124.73,8006.0,112.1308,112.1308,112.0589,112.0858,8006.0
2019-10-21 12:10:00,124.77,124.96,124.74,124.93,7254.0,112.1218,112.2925,112.0948,112.2656,7254.0
2019-10-21 12:15:00,124.93,124.93,124.78,124.78,8463.0,112.2656,112.2656,112.1308,112.1308,8463.0
2019-10-21 12:20:00,124.79,124.85,124.78,124.81,9127.0,112.1397,112.1937,112.1308,112.1577,9127.0
2019-10-21 12:25:00,124.81,124.85,124.77,124.85,3978.0,112.1577,112.1937,112.1218,112.1937,3978.0
2019-10-21 12:30:00,124.86,124.91,124.8,124.9,8109.0,112.2026,112.2476,112.1487,112.2386,8109.0
2019-10-21 12:35:00,124.9,124.9,124.82,124.86,6730.0,112.2386,112.2386,112.1667,112.2026,6730.0
2019-10-21 12:40:00,124.84,124.9,124.7,124.72,10160.0,112.1847,112.2386,112.0589,112.0768,10160.0
2019-10-21 12:45:00,124.73,124.81,124.73,124.81,5017.0,112.0858,112.1577,112.0858,112.1577,5017.0
2019-10-21 12:50:00,124.81,124.87,124.77,124.79,10615.0,112.1577,112.2116,112.1218,112.1397,10615.0
2019-10-21 12:55:00,124.79,124.82,124.78,124.79,3459.0,112.1397,112.1667,112.1308,112.1397,3459.0
2019-10-21 13:00:00,124.79,124.83,124.65,124.69,21170.0,112.1397,112.1757,112.0139,112.0499,21170.0
2019-10-21 13:05:00,124.71,124.73,124.67,124.68,4773.0,112.0679,112.0858,112.0319,112.0409,4773.0
2019-10-21 13:10:00,124.7,124.7,124.53,124.6,5865.0,112.0589,112.0589,111.9061,111.969,5865.0
2019-10-21 13:15:00,124.6,124.64,124.58,124.62,9868.0,111.969,112.0049,111.951,111.987,9868.0
2019-10-21 13:20:00,124.62,124.66,124.57,124.65,12932.0,111.987,112.0229,111.942,112.0139,12932.0
2019-10-21 13:25:00,124.66,124.7,124.61,124.66,8833.0,112.0229,112.0589,111.978,112.0229,8833.0
2019-10-21 13:30:00,124.66,124.7,124.65,124.69,8569.0,112.0229,112.0589,112.0139,112.0499,8569.0
2019-10-21 13:35:00,124.69,124.78,124.67,124.69,10261.0,112.0499,112.1308,112.0319,112.0499,10261.0
2019-10-21 13:40:00,124.67,124.8,124.67,124.76,7900.0,112.0319,112.1487,112.0319,112.1128,7900.0
2019-10-21 13:45:00,124.76,124.77,124.62,124.64,7186.0,112.1128,112.1218,111.987,112.0049,7186.0
2019-10-21 13:50:00,124.64,124.67,124.53,124.54,7907.0,112.0049,112.0319,111.9061,111.9151,7907.0
2019-10-21 13:55:00,124.56,124.65,124.55,124.62,10975.0,111.9331,112.0139,111.9241,111.987,10975.0
2019-10-21 14:00:00,124.62,124.71,124.6,124.71,11507.0,111.987,112.0679,111.969,112.0679,11507.0
2019-10-21 14:05:00,124.7,124.72,124.65,124.72,9038.0,112.0589,112.0768,112.0139,112.0768,9038.0
2019-10-21 14:10:00,124.73,124.75,124.67,124.73,9324.0,112.0858,112.1038,112.0319,112.0858,9324.0
2019-10-21 14:15:00,124.72,124.87,124.71,124.84,7611.0,112.0768,112.2116,112.0679,112.1847,7611.0
2019-10-21 14:20:00,124.83,124.83,124.76,124.81,22081.0,112.1757,112.1757,112.1128,112.1577,22081.0
2019-10-21 14:25:00,124.78,124.8,124.69,124.7,8223.0,112.1308,112.1487,112.0499,112.0589,8223.0
2019-10-21 14:30:00,124.7,124.71,124.58,124.65,14381.0,112.0589,112.0679,111.951,112.0139,14381.0
2019-10-21 14:35:00,124.65,124.82,124.64,124.81,11085.0,112.0139,112.1667,112.0049,112.1577,11085.0
2019-10-21 14:40:00,124.82,124.88,124.77,124.8,11348.0,112.1667,112.2206,112.1218,112.1487,11348.0
2019-10-21 14:45:00,124.79,124.79,124.73,124.74,6672.0,112.1397,112.1397,112.0858,112.0948,6672.0
2019-10-21 14:50:00,124.73,124.73,124.6,124.68,14068.0,112.0858,112.0858,111.969,112.0409,14068.0
2019-10-21 14:55:00,124.68,124.75,124.67,124.75,12661.0,112.0409,112.1038,112.0319,112.1038,12661.0
2019-10-21 15:00:00,124.75,124.8,124.69,124.78,12822.0,112.1038,112.1487,112.0499,112.1308,12822.0
2019-10-21 15:05:00,124.77,124.77,124.52,124.53,17363.0,112.1218,112.1218,111.8971,111.9061,17363.0
2019-10-21 15:10:00,124.54,124.63,124.5,124.62,14272.0,111.9151,111.996,111.8791,111.987,14272.0
2019-10-21 15:15:00,124.62,124.62,124.53,124.54,7995.0,111.987,111.987,111.9061,111.9151,7995.0
2019-10-21 15:20:00,124.53,124.8,124.45,124.65,55684.0,111.9061,112.1487,111.8342,112.0139,55684.0
2019-10-21 15:25:00,124.63,124.68,124.46,124.48,10286.0,111.996,112.0409,111.8432,111.8612,10286.0
2019-10-21 15:30:00,124.46,124.66,124.46,124.61,14646.0,111.8432,112.0229,111.8432,111.978,14646.0
2019-10-21 15:35:00,124.61,124.77,124.6,124.76,20628.0,111.978,112.1218,111.969,112.1128,20628.0
2019-10-21 15:40:00,124.76,124.79,124.73,124.75,18537.0,112.1128,112.1397,112.0858,112.1038,18537.0
2019-10-21 15:45:00,124.75,124.75,124.62,124.64,30877.0,112.1038,112.1038,111.987,112.0049,30877.0
2019-10-21 15:50:00,124.65,124.72,124.26,124.3,66096.0,112.0139,112.0768,111.6635,111.6994,66096.0
2019-10-21 15:55:00,124.32,124.74,124.31,124.68,153784.0,111.7174,112.0948,111.7084,112.0409,153784.0
2019-10-22 09:30:00,124.97,125.03,124.35,124.85,11408.0,112.3015,112.3554,111.7443,112.1937,11408.0
2019-10-22 09:35:00,124.84,124.89,124.08,124.11,6698.0,112.1847,112.2296,111.5017,111.5287,6698.0
2019-10-22 09:40:00,124.02,124.02,123.48,123.77,7767.0,111.4478,111.4478,110.9625,111.2231,7767.0
2019-10-22 09:45:00,123.82,123.82,123.28,123.71,8023.0,111.2681,111.2681,110.7828,111.1692,8023.0
2019-10-22 09:50:00,123.7,124.09,123.65,124.03,8374.0,111.1602,111.5107,111.1153,111.4568,8374.0
2019-10-22 09:55:00,124.07,124.4,124.07,124.38,7801.0,111.4927,111.7893,111.4927,111.7713,7801.0
2019-10-22 10:00:00,124.29,124.41,123.9,123.91,6515.0,111.6904,111.7983,111.34,111.3489,6515.0
2019-10-22 10:05:00,123.84,124.04,123.81,123.99,4485.0,111.286,111.4658,111.2591,111.4208,4485.0
2019-10-22 10:10:00,124.0,124.04,123.62,123.65,16491.0,111.4298,111.4658,111.0883,111.1153,16491.0
2019-10-22 10:15:00,123.67,123.85,123.59,123.8,6168.0,111.1333,111.295,111.0614,111.2501,6168.0
2019-10-22 10:20:00,123.79,123.79,123.55,123.55,5194.0,111.2411,111.2411,111.0254,111.0254,5194.0
2019-10-22 10:25:00,123.55,124.13,123.49,124.13,38749.0,111.0254,111.5466,110.9715,111.5466,38749.0
2019-10-22 10:30:00,124.11,124.45,123.94,123.98,29989.0,111.5287,111.8342,111.3759,111.4119,29989.0
2019-10-22 10:35:00,123.99,124.16,123.95,124.12,12460.0,111.4208,111.5736,111.3849,111.5377,12460.0
2019-10-22 10:40:00,124.09,124.15,124.01,124.15,6216.0,111.5107,111.5646,111.4388,111.5646,6216.0
2019-10-22 10:45:00,124.17,124.4,124.16,124.3,10600.0,111.5826,111.7893,111.5736,111.6994,10600.0
2019-10-22 10:50:00,124.31,124.68,124.23,124.6,22172.0,111.7084,112.0409,111.6365,111.969,22172.0
2019-10-22 10:55:00,124.63,124.65,124.45,124.54,8958.0,111.996,112.0139,111.8342,111.9151,8958.0
2019-10-22 11:00:00,124.54,124.59,124.44,124.58,6762.0,111.9151,111.96,111.8252,111.951,6762.0
2019-10-22 11:05:00,124.57,124.74,124.52,124.59,7262.0,111.942,112.0948,111.8971,111.96,7262.0
2019-10-22 11:10:00,124.62,124.71,124.55,124.62,5749.0,111.987,112.0679,111.9241,111.987,5749.0
2019-10-22 11:15:00,124.66,124.74,124.59,124.65,7775.0,112.0229,112.0948,111.96,112.0139,7775.0
2019-10-22 11:20:00,124.65,124.87,124.61,124.81,5325.0,112.0139,112.2116,111.978,112.1577,5325.0
2019-10-22 11:25:00,124.81,124.99,124.8,124.94,7093.0,112.1577,112.3195,112.1487,112.2745,7093.0
2019-10-22 11:30:00,124.91,124.95,124.79,124.92,7933.0,112.2476,112.2835,112.1397,112.2566,7933.0
2019-10-22 11:35:00,124.94,125.12,124.91,125.1,7400.0,112.2745,112.4363,112.2476,112.4183,7400.0
2019-10-22 11:40:00,125.1,125.12,125.04,125.09,3166.0,112.4183,112.4363,112.3644,112.4093,3166.0
2019-10-22 11:45:00,125.1,125.27,125.08,125.24,7359.0,112.4183,112.5711,112.4003,112.5441,7359.0
2019-10-22 11:50:00,125.24,125.32,125.22,125.27,3401.0,112.5441,112.616,112.5262,112.5711,3401.0
2019-10-22 11:55:00,125.26,125.29,125.12,125.27,7764.0,112.5621,112.5891,112.4363,112.5711,7764.0
2019-10-22 12:00:00,125.26,125.33,125.22,125.26,7680.0,112.5621,112.625,112.5262,112.5621,7680.0
2019-10-22 12:05:00,125.27,125.43,125.26,125.42,5375.0,112.5711,112.7149,112.5621,112.7059,5375.0
2019-10-22 12:10:00,125.44,125.63,125.44,125.55,16671.0,112.7239,112.8946,112.7239,112.8227,16671.0
2019-10-22 12:15:00,125.54,125.54,125.22,125.22,26100.0,112.8137,112.8137,112.5262,112.5262,26100.0
2019-10-22 12:20:00,125.26,125.26,124.97,125.0,6570.0,112.5621,112.5621,112.3015,112.3285,6570.0
2019-10-22 12:25:00,125.0,125.2,124.99,125.2,3808.0,112.3285,112.5082,112.3195,112.5082,3808.0
2019-10-22 12:30:00,125.18,125.3,125.16,125.21,6220.0,112.4902,112.598,112.4722,112.5172,6220.0
2019-10-22 12:35:00,125.23,125.31,125.19,125.29,5880.0,112.5351,112.607,112.4992,112.5891,5880.0
2019-10-22 12:40:00,125.29,125.39,125.29,125.39,7132.0,112.5891,112.6789,112.5891,112.6789,7132.0
2019-10-22 12:45:00,125.37,125.46,125.33,125.43,8233.0,112.6609,112.7418,112.625,112.7149,8233.0
2019-10-22 12:50:00,125.41,125.41,125.07,125.07,5781.0,112.6969,112.6969,112.3914,112.3914,5781.0
2019-10-22 12:55:00,125.1,125.12,124.99,125.02,7400.0,112.4183,112.4363,112.3195,112.3464,7400.0
2019-10-22 13:00:00,125.02,125.18,125.02,125.13,9024.0,112.3464,112.4902,112.3464,112.4453,9024.0
2019-10-22 13:05:00,125.13,125.33,125.13,125.3,7964.0,112.4453,112.625,112.4453,112.598,7964.0
2019-10-22 13:10:00,125.32,125.36,125.3,125.32,4225.0,112.616,112.652,112.598,112.616,4225.0
2019-10-22 13:15:00,125.29,125.34,125.21,125.29,7220.0,112.5891,112.634,112.5172,112.5891,7220.0
2019-10-22 13:20:00,125.28,125.33,125.21,125.22,4000.0,112.5801,112.625,112.5172,112.5262,4000.0
2019-10-22 13:25:00,125.23,125.3,125.22,125.29,5613.0,112.5351,112.598,112.5262,112.5891,5613.0
2019-10-22 13:30:00,125.28,125.28,125.22,125.25,10300.0,112.5801,112.5801,112.5262,112.5531,10300.0
2019-10-22 13:35:00,125.24,125.29,125.21,125.24,5242.0,112.5441,112.5891,112.5172,112.5441,5242.0
2019-10-22 13:40:00,125.25,125.28,125.22,125.24,5857.0,112.5531,112.5801,112.5262,112.5441,5857.0
2019-10-22 13:45:00,125.27,125.28,125.18,125.24,5414.0,112.5711,112.5801,112.4902,112.5441,5414.0
2019-10-22 13:50:00,125.21,125.27,125.18,125.22,5200.0,112.5172,112.5711,112.4902,112.5262,5200.0
2019-10-22 13:55:00,125.22,125.33,125.09,125.25,17855.0,112.5262,112.625,112.4093,112.5531,17855.0
2019-10-22 14:00:00,125.23,125.34,125.22,125.3,6779.0,112.5351,112.634,112.5262,112.598,6779.0
2019-10-22 14:05:00,125.31,125.49,125.31,125.49,7552.0,112.607,112.7688,112.607,112.7688,7552.0
2019-10-22 14:10:00,125.5,125.55,125.47,125.51,8367.0,112.7778,112.8227,112.7508,112.7868,8367.0
2019-10-22 14:15:00,125.5,125.5,125.43,125.48,12978.0,112.7778,112.7778,112.7149,112.7598,12978.0
2019-10-22 14:20:00,125.5,125.58,125.5,125.52,9519.0,112.7778,112.8497,112.7778,112.7957,9519.0
2019-10-22 14:25:00,125.53,125.54,125.44,125.53,10661.0,112.8047,112.8137,112.7239,112.8047,10661.0
2019-10-22 14:30:00,125.54,125.54,125.26,125.29,38929.0,112.8137,112.8137,112.5621,112.5891,38929.0
2019-10-22 14:35:00,125.3,125.32,125.22,125.25,17900.0,112.598,112.616,112.5262,112.5531,17900.0
2019-10-22 14:40:00,125.24,125.26,125.12,125.22,18323.0,112.5441,112.5621,112.4363,112.5262,18323.0
2019-10-22 14:45:00,125.22,125.22,124.97,125.04,9100.0,112.5262,112.5262,112.3015,112.3644,9100.0
2019-10-22 14:50:00,124.97,125.08,124.94,125.04,109396.0,112.3015,112.4003,112.2745,112.3644,109396.0
2019-10-22 14:55:00,125.08,125.13,125.02,125.05,13302.0,112.4003,112.4453,112.3464,112.3734,13302.0
2019-10-22 15:00:00,125.11,125.11,125.01,125.04,15693.0,112.4273,112.4273,112.3374,112.3644,15693.0
2019-10-22 15:05:00,125.04,125.18,125.0,125.14,28776.0,112.3644,112.4902,112.3285,112.4543,28776.0
2019-10-22 15:10:00,125.11,125.14,125.03,125.07,11331.0,112.4273,112.4543,112.3554,112.3914,11331.0
2019-10-22 15:15:00,125.06,125.13,125.03,125.13,15520.0,112.3824,112.4453,112.3554,112.4453,15520.0
2019-10-22 15:20:00,125.09,125.17,125.04,125.15,14775.0,112.4093,112.4812,112.3644,112.4632,14775.0
2019-10-22 15:25:00,125.14,125.26,125.14,125.26,10260.0,112.4543,112.5621,112.4543,112.5621,10260.0
2019-10-22 15:30:00,125.24,125.31,125.12,125.14,12468.0,112.5441,112.607,112.4363,112.4543,12468.0
2019-10-22 15:35:00,125.11,125.19,125.07,125.11,17245.0,112.4273,112.4992,112.3914,112.4273,17245.0
2019-10-22 15:40:00,125.08,125.19,125.06,125.13,19893.0,112.4003,112.4992,112.3824,112.4453,19893.0
2019-10-22 15:45:00,125.11,125.16,125.02,125.09,32326.0,112.4273,112.4722,112.3464,112.4093,32326.0
2019-10-22 15:50:00,125.09,125.19,124.95,125.19,78147.0,112.4093,112.4992,112.2835,112.4992,78147.0
2019-10-22 15:55:00,125.2,125.35,125.19,125.27,102618.0,112.5082,112.643,112.4992,112.5711,102618.0
2019-10-23 09:30:00,125.12,125.58,124.58,125.56,29277.0,112.4363,112.8497,111.951,112.8317,29277.0
2019-10-23 09:35:00,125.4,125.72,125.11,125.52,6545.0,112.6879,112.9755,112.4273,112.7957,6545.0
2019-10-23 09:40:00,125.64,125.92,125.47,125.87,6875.0,112.9036,113.1552,112.7508,113.1103,6875.0
2019-10-23 09:45:00,126.0,126.08,125.51,125.51,7206.0,113.2271,113.299,112.7868,112.7868,7206.0
2019-10-23 09:50:00,125.65,125.68,125.3,125.55,8536.0,112.9126,112.9395,112.598,112.8227,8536.0
2019-10-23 09:55:00,125.55,125.77,125.41,125.76,8207.0,112.8227,113.0204,112.6969,113.0114,8207.0
2019-10-23 10:00:00,125.76,125.78,125.6,125.62,6616.0,113.0114,113.0294,112.8676,112.8856,6616.0
2019-10-23 10:05:00,125.68,125.75,125.56,125.6,3467.0,112.9395,113.0024,112.8317,112.8676,3467.0
2019-10-23 10:10:00,125.66,125.79,125.59,125.65,5655.0,112.9215,113.0384,112.8586,112.9126,5655.0
2019-10-23 10:15:00,125.59,125.68,125.5,125.68,5320.0,112.8586,112.9395,112.7778,112.9395,5320.0
2019-10-23 10:20:00,125.64,125.66,125.53,125.53,3200.0,112.9036,112.9215,112.8047,112.8047,3200.0
2019-10-23 10:25:00,125.53,125.57,125.41,125.41,8201.0,112.8047,112.8407,112.6969,112.6969,8201.0
2019-10-23 10:30:00,125.47,125.47,125.22,125.24,5716.0,112.7508,112.7508,112.5262,112.5441,5716.0
2019-10-23 10:35:00,125.27,125.39,125.21,125.39,3372.0,112.5711,112.6789,112.5172,112.6789,3372.0
2019-10-23 10:40:00,125.31,125.43,125.29,125.43,2700.0,112.607,112.7149,112.5891,112.7149,2700.0
2019-10-23 10:45:00,125.44,125.52,125.39,125.45,4580.0,112.7239,112.7957,112.6789,112.7328,4580.0
2019-10-23 10:50:00,125.42,125.46,125.26,125.4,11337.0,112.7059,112.7418,112.5621,112.6879,11337.0
2019-10-23 10:55:00,125.38,125.41,125.29,125.29,7297.0,112.6699,112.6969,112.5891,112.5891,7297.0
2019-10-23 11:00:00,125.31,125.51,125.31,125.42,4134.0,112.607,112.7868,112.607,112.7059,4134.0
2019-10-23 11:05:00,125.45,125.55,125.42,125.48,3074.0,112.7328,112.8227,112.7059,112.7598,3074.0
2019-10-23 11:10:00,125.46,125.46,125.27,125.35,6119.0,112.7418,112.7418,112.5711,112.643,6119.0
2019-10-23 11:15:00,125.33,125.38,125.27,125.28,6692.0,112.625,112.6699,112.5711,112.5801,6692.0
2019-10-23 11:20:00,125.27,125.4,125.27,125.27,5597.0,112.5711,112.6879,112.5711,112.5711,5597.0
2019-10-23 11:25:00,125.27,125.32,125.22,125.32,6998.0,112.5711,112.616,112.5262,112.616,6998.0
2019-10-23 11:30:00,125.33,125.35,125.25,125.32,3333.0,112.625,112.643,112.5531,112.616,3333.0
2019-10-23 11:35:00,125.3,125.34,125.22,125.25,3269.0,112.598,112.634,112.5262,112.5531,3269.0
2019-10-23 11:40:00,125.34,125.38,125.29,125.34,4985.0,112.634,112.6699,112.5891,112.634,4985.0
2019-10-23 11:45:00,125.35,125.46,125.34,125.45,4600.0,112.643,112.7418,112.634,112.7328,4600.0
2019-10-23 11:50:00,125.41,125.47,125.34,125.39,6125.0,112.6969,112.7508,112.634,112.6789,6125.0
2019-10-23 11:55:00,125.42,125.49,125.4,125.4,4275.0,112.7059,112.7688,112.6879,112.6879,4275.0
2019-10-23 12:00:00,125.43,125.48,125.41,125.48,7200.0,112.7149,112.7598,112.6969,112.7598,7200.0
2019-10-23 12:05:00,125.45,125.47,125.34,125.44,8261.0,112.7328,112.7508,112.634,112.7239,8261.0
2019-10-23 12:10:00,125.42,125.64,125.42,125.64,10231.0,112.7059,112.9036,112.7059,112.9036,10231.0
2019-10-23 12:15:00,125.64,125.71,125.63,125.67,4276.0,112.9036,112.9665,112.8946,112.9305,4276.0
2019-10-23 12:20:00,125.64,125.64,125.52,125.52,3480.0,112.9036,112.9036,112.7957,112.7957,3480.0
2019-10-23 12:25:00,125.5,125.6,125.44,125.52,6124.0,112.7778,112.8676,112.7239,112.7957,6124.0
2019-10-23 12:30:00,125.54,125.58,125.52,125.56,2000.0,112.8137,112.8497,112.7957,112.8317,2000.0
2019-10-23 12:35:00,125.53,125.59,125.5,125.56,4019.0,112.8047,112.8586,112.7778,112.8317,4019.0
2019-10-23 12:40:00,125.57,125.68,125.55,125.65,4679.0,112.8407,112.9395,112.8227,112.9126,4679.0
2019-10-23 12:45:00,125.66,125.68,125.6,125.68,2995.0,112.9215,112.9395,112.8676,112.9395,2995.0
2019-10-23 12:50:00,125.66,125.66,125.54,125.54,28554.0,112.9215,112.9215,112.8137,112.8137,28554.0
2019-10-23 12:55:00,125.55,125.58,125.37,125.41,299911.0,112.8227,112.8497,112.6609,112.6969,299911.0
2019-10-23 13:00:00,125.4,125.4,125.05,125.19,9139.0,112.6879,112.6879,112.3734,112.4992,9139.0
2019-10-23 13:05:00,125.18,125.35,125.15,125.33,5926.0,112.4902,112.643,112.4632,112.625,5926.0
2019-10-23 13:10:00,125.39,125.39,125.25,125.25,3980.0,112.6789,112.6789,112.5531,112.5531,3980.0
2019-10-23 13:15:00,125.22,125.22,125.08,125.11,10308.0,112.5262,112.5262,112.4003,112.4273,10308.0
2019-10-23 13:20:00,125.11,125.12,124.97,125.0,9751.0,112.4273,112.4363,112.3015,112.3285,9751.0
2019-10-23 13:25:00,124.98,125.05,124.88,125.0,5985.0,112.3105,112.3734,112.2206,112.3285,5985.0
2019-10-23 13:30:00,125.01,125.11,124.9,125.11,7655.0,112.3374,112.4273,112.2386,112.4273,7655.0
2019-10-23 13:35:00,125.09,125.14,125.03,125.14,9377.0,112.4093,112.4543,112.3554,112.4543,9377.0
2019-10-23 13:40:00,125.11,125.23,125.1,125.14,5625.0,112.4273,112.5351,112.4183,112.4543,5625.0
2019-10-23 13:45:00,125.16,125.16,125.06,125.11,2743.0,112.4722,112.4722,112.3824,112.4273,2743.0
2019-10-23 13:50:00,125.08,125.15,125.06,125.06,4073.0,112.4003,112.4632,112.3824,112.3824,4073.0
2019-10-23 13:55:00,125.09,125.13,125.04,125.05,7162.0,112.4093,112.4453,112.3644,112.3734,7162.0
2019-10-23 14:00:00,125.05,125.18,125.04,125.18,3396.0,112.3734,112.4902,112.3644,112.4902,3396.0
2019-10-23 14:05:00,125.2,125.25,125.14,125.19,4218.0,112.5082,112.5531,112.4543,112.4992,4218.0
2019-10-23 14:10:00,125.19,125.29,125.17,125.19,135365.0,112.4992,112.5891,112.4812,112.4992,135365.0
2019-10-23 14:15:00,125.18,125.18,124.88,124.97,19967.0,112.4902,112.4902,112.2206,112.3015,19967.0
2019-10-23 14:20:00,124.94,124.95,124.75,124.81,11306.0,112.2745,112.2835,112.1038,112.1577,11306.0
2019-10-23 14:25:00,124.85,124.89,124.79,124.82,7087.0,112.1937,112.2296,112.1397,112.1667,7087.0
2019-10-23 14:30:00,124.82,124.89,124.79,124.89,7664.0,112.1667,112.2296,112.1397,112.2296,7664.0
2019-10-23 14:35:00,124.87,124.91,124.75,124.79,16104.0,112.2116,112.2476,112.1038,112.1397,16104.0
2019-10-23 14:40:00,124.79,124.85,124.76,124.76,7628.0,112.1397,112.1937,112.1128,112.1128,7628.0
2019-10-23 14:45:00,124.75,124.81,124.75,124.81,3740.0,112.1038,112.1577,112.1038,112.1577,3740.0
2019-10-23 14:50:00,124.81,124.81,124.53,124.57,11452.0,112.1577,112.1577,111.9061,111.942,11452.0
2019-10-23 14:55:00,124.56,124.66,124.56,124.63,8285.0,111.9331,112.0229,111.9331,111.996,8285.0
2019-10-23 15:00:00,124.63,124.65,124.57,124.62,6820.0,111.996,112.0139,111.942,111.987,6820.0
2019-10-23 15:05:00,124.63,124.8,124.63,124.72,13072.0,111.996,112.1487,111.996,112.0768,13072.0
2019-10-23 15:10:00,124.72,124.72,124.64,124.64,6174.0,112.0768,112.0768,112.0049,112.0049,6174.0
2019-10-23 15:15:00,124.62,124.64,124.51,124.52,10788.0,111.987,112.0049,111.8881,111.8971,10788.0
2019-10-23 15:20:00,124.53,124.6,124.52,124.54,8441.0,111.9061,111.969,111.8971,111.9151,8441.0
2019-10-23 15:25:00,124.55,124.6,124.48,124.6,10019.0,111.9241,111.969,111.8612,111.969,10019.0
2019-10-23 15:30:00,124.61,124.73,124.6,124.61,5693.0,111.978,112.0858,111.969,111.978,5693.0
2019-10-23 15:35:00,124.58,124.59,124.31,124.31,12505.0,111.951,111.96,111.7084,111.7084,12505.0
2019-10-23 15:40:00,124.32,124.46,124.32,124.37,8590.0,111.7174,111.8432,111.7174,111.7623,8590.0
2019-10-23 15:45:00,124.41,124.45,124.37,124.4,10437.0,111.7983,111.8342,111.7623,111.7893,10437.0
2019-10-23 15:50:00,124.41,124.46,124.37,124.38,33877.0,111.7983,111.8432,111.7623,111.7713,33877.0
2019-10-23 15:55:00,124.4,124.55,124.24,124.46,102190.0,111.7893,111.9241,111.6455,111.8432,102190.0
2019-10-24 09:30:00,125.06,125.06,123.95,124.76,18316.0,112.3824,112.3824,111.3849,112.1128,18316.0
2019-10-24 09:35:00,124.66,125.1,124.59,124.69,7809.0,112.0229,112.4183,111.96,112.0499,7809.0
2019-10-24 09:40:00,124.72,124.83,124.47,124.55,6862.0,112.0768,112.1757,111.8522,111.9241,6862.0
2019-10-24 09:45:00,124.58,124.76,124.39,124.73,6257.0,111.951,112.1128,111.7803,112.0858,6257.0
2019-10-24 09:50:00,124.69,124.69,124.38,124.52,6381.0,112.0499,112.0499,111.7713,111.8971,6381.0
2019-10-24 09:55:00,124.49,124.59,124.39,124.47,7736.0,111.8702,111.96,111.7803,111.8522,7736.0
2019-10-24 10:00:00,124.47,124.71,124.3,124.63,33393.0,111.8522,112.0679,111.6994,111.996,33393.0
2019-10-24 10:05:00,124.56,124.61,124.41,124.44,4136.0,111.9331,111.978,111.7983,111.8252,4136.0
2019-10-24 10:10:00,124.44,124.48,124.08,124.18,10505.0,111.8252,111.8612,111.5017,111.5916,10505.0
2019-10-24 10:15:00,124.12,124.21,124.06,124.16,4828.0,111.5377,111.6185,111.4837,111.5736,4828.0
2019-10-24 10:20:00,124.19,124.22,123.99,124.04,5612.0,111.6006,111.6275,111.4208,111.4658,5612.0
2019-10-24 10:25:00,124.01,124.21,123.95,124.1,4672.0,111.4388,111.6185,111.3849,111.5197,4672.0
2019-10-24 10:30:00,124.11,124.28,123.98,124.28,4075.0,111.5287,111.6814,111.4119,111.6814,4075.0
2019-10-24 10:35:00,124.29,124.34,124.24,124.3,6200.0,111.6904,111.7354,111.6455,111.6994,6200.0
2019-10-24 10:40:00,124.3,124.31,124.22,124.24,3669.0,111.6994,111.7084,111.6275,111.6455,3669.0
2019-10-24 10:45:00,124.23,124.26,124.16,124.17,4830.0,111.6365,111.6635,111.5736,111.5826,4830.0
2019-10-24 10:50:00,124.15,124.15,124.08,124.14,3988.0,111.5646,111.5646,111.5017,111.5556,3988.0
2019-10-24 10:55:00,124.12,124.13,123.91,124.0,6087.0,111.5377,111.5466,111.3489,111.4298,6087.0
2019-10-24 11:00:00,124.03,124.25,124.03,124.19,6852.0,111.4568,111.6545,111.4568,111.6006,6852.0
2019-10-24 11:05:00,124.2,124.24,124.12,124.23,2656.0,111.6096,111.6455,111.5377,111.6365,2656.0
2019-10-24 11:10:00,124.25,124.26,124.09,124.13,6046.0,111.6545,111.6635,111.5107,111.5466,6046.0
2019-10-24 11:15:00,124.13,124.13,124.08,124.13,4333.0,111.5466,111.5466,111.5017,111.5466,4333.0
2019-10-24 11:20:00,124.13,124.23,124.08,124.19,5012.0,111.5466,111.6365,111.5017,111.6006,5012.0
2019-10-24 11:25:00,124.21,124.24,124.14,124.23,8765.0,111.6185,111.6455,111.5556,111.6365,8765.0
2019-10-24 11:30:00,124.23,124.23,124.02,124.07,26200.0,111.6365,111.6365,111.4478,111.4927,26200.0
2019-10-24 11:35:00,124.03,124.03,123.95,123.97,4432.0,111.4568,111.4568,111.3849,111.4029,4432.0
2019-10-24 11:40:00,123.95,124.02,123.93,123.94,2254.0,111.3849,111.4478,111.3669,111.3759,2254.0
2019-10-24 11:45:00,123.94,123.99,123.9,123.97,1500.0,111.3759,111.4208,111.34,111.4029,1500.0
2019-10-24 11:50:00,123.99,123.99,123.77,123.81,5526.0,111.4208,111.4208,111.2231,111.2591,5526.0
2019-10-24 11:55:00,123.85,123.92,123.81,123.92,1423.0,111.295,111.3579,111.2591,111.3579,1423.0
2019-10-24 12:00:00,123.96,123.98,123.89,123.97,8075.0,111.3939,111.4119,111.331,111.4029,8075.0
2019-10-24 12:05:00,123.99,123.99,123.77,123.78,3744.0,111.4208,111.4208,111.2231,111.2321,3744.0
2019-10-24 12:10:00,123.8,123.85,123.55,123.59,5468.0,111.2501,111.295,111.0254,111.0614,5468.0
2019-10-24 12:15:00,123.54,123.56,123.47,123.48,3086.0,111.0165,111.0344,110.9536,110.9625,3086.0
2019-10-24 12:20:00,123.49,123.55,123.38,123.39,4956.0,110.9715,111.0254,110.8727,110.8817,4956.0
2019-10-24 12:25:00,123.4,123.42,123.36,123.37,3942.0,110.8906,110.9086,110.8547,110.8637,3942.0
2019-10-24 12:30:00,123.36,123.45,123.32,123.37,9580.0,110.8547,110.9356,110.8188,110.8637,9580.0
2019-10-24 12:35:00,123.38,123.41,123.28,123.3,5983.0,110.8727,110.8996,110.7828,110.8008,5983.0
2019-10-24 12:40:00,123.29,123.29,123.11,123.12,3951.0,110.7918,110.7918,110.63,110.639,3951.0
2019-10-24 12:45:00,123.14,123.2,123.07,123.19,5744.0,110.657,110.7109,110.5941,110.7019,5744.0
2019-10-24 12:50:00,123.16,123.26,123.14,123.23,4829.0,110.675,110.7648,110.657,110.7379,4829.0
2019-10-24 12:55:00,123.26,123.26,123.11,123.15,4138.0,110.7648,110.7648,110.63,110.666,4138.0
2019-10-24 13:00:00,123.18,123.27,123.18,123.23,4987.0,110.693,110.7738,110.693,110.7379,4987.0
2019-10-24 13:05:00,123.23,123.25,123.16,123.2,5986.0,110.7379,110.7559,110.675,110.7109,5986.0
2019-10-24 13:10:00,123.19,123.27,123.19,123.21,4297.0,110.7019,110.7738,110.7019,110.7199,4297.0
2019-10-24 13:15:00,123.21,123.21,123.1,123.14,5187.0,110.7199,110.7199,110.6211,110.657,5187.0
2019-10-24 13:20:00,123.11,123.24,123.08,123.21,6305.0,110.63,110.7469,110.6031,110.7199,6305.0
2019-10-24 13:25:00,123.23,123.33,123.22,123.32,2608.0,110.7379,110.8277,110.7289,110.8188,2608.0
2019-10-24 13:30:00,123.33,123.43,123.27,123.27,3950.0,110.8277,110.9176,110.7738,110.7738,3950.0
2019-10-24 13:35:00,123.24,123.3,123.24,123.29,6900.0,110.7469,110.8008,110.7469,110.7918,6900.0
2019-10-24 13:40:00,123.26,123.28,123.23,123.24,3247.0,110.7648,110.7828,110.7379,110.7469,3247.0
2019-10-24 13:45:00,123.23,123.23,123.15,123.19,6737.0,110.7379,110.7379,110.666,110.7019,6737.0
2019-10-24 13:50:00,123.17,123.21,123.09,123.18,6629.0,110.684,110.7199,110.6121,110.693,6629.0
2019-10-24 13:55:00,123.17,123.17,123.04,123.12,4228.0,110.684,110.684,110.5671,110.639,4228.0
2019-10-24 14:00:00,123.1,123.2,123.07,123.18,9627.0,110.6211,110.7109,110.5941,110.693,9627.0
2019-10-24 14:05:00,123.19,123.4,123.15,123.4,4266.0,110.7019,110.8906,110.666,110.8906,4266.0
2019-10-24 14:10:00,123.42,123.43,123.2,123.29,17416.0,110.9086,110.9176,110.7109,110.7918,17416.0
2019-10-24 14:15:00,123.3,123.31,123.21,123.21,6752.0,110.8008,110.8098,110.7199,110.7199,6752.0
2019-10-24 14:20:00,123.23,123.24,123.15,123.16,6085.0,110.7379,110.7469,110.666,110.675,6085.0
2019-10-24 14:25:00,123.18,123.3,123.14,123.3,2400.0,110.693,110.8008,110.657,110.8008,2400.0
2019-10-24 14:30:00,123.31,123.49,123.3,123.48,4561.0,110.8098,110.9715,110.8008,110.9625,4561.0
2019-10-24 14:35:00,123.48,123.64,123.43,123.63,5970.0,110.9625,111.1063,110.9176,111.0973,5970.0
2019-10-24 14:40:00,123.66,123.67,123.57,123.62,7353.0,111.1243,111.1333,111.0434,111.0883,7353.0
2019-10-24 14:45:00,123.62,123.63,123.57,123.6,8388.0,111.0883,111.0973,111.0434,111.0704,8388.0
2019-10-24 14:50:00,123.61,123.64,123.46,123.46,32532.0,111.0794,111.1063,110.9446,110.9446,32532.0
2019-10-24 14:55:00,123.49,123.57,123.47,123.49,9985.0,110.9715,111.0434,110.9536,110.9715,9985.0
2019-10-24 15:00:00,123.51,123.56,123.48,123.48,11897.0,110.9895,111.0344,110.9625,110.9625,11897.0
2019-10-24 15:05:00,123.47,123.56,123.44,123.52,7571.0,110.9536,111.0344,110.9266,110.9985,7571.0
2019-10-24 15:10:00,123.51,123.57,123.48,123.49,14933.0,110.9895,111.0434,110.9625,110.9715,14933.0
2019-10-24 15:15:00,123.49,123.52,123.44,123.51,7753.0,110.9715,110.9985,110.9266,110.9895,7753.0
2019-10-24 15:20:00,123.52,123.55,123.5,123.53,17904.0,110.9985,111.0254,110.9805,111.0075,17904.0
2019-10-24 15:25:00,123.53,123.54,123.44,123.44,6727.0,111.0075,111.0165,110.9266,110.9266,6727.0
2019-10-24 15:30:00,123.44,123.51,123.43,123.47,10793.0,110.9266,110.9895,110.9176,110.9536,10793.0
2019-10-24 15:35:00,123.47,123.57,123.46,123.54,23097.0,110.9536,111.0434,110.9446,111.0165,23097.0
2019-10-24 15:40:00,123.54,123.55,123.44,123.45,22980.0,111.0165,111.0254,110.9266,110.9356,22980.0
2019-10-24 15:45:00,123.46,123.53,123.45,123.5,16002.0,110.9446,111.0075,110.9356,110.9805,16002.0
2019-10-24 15:50:00,123.5,123.6,123.47,123.6,47550.0,110.9805,111.0704,110.9536,111.0704,47550.0
2019-10-24 15:55:00,123.62,123.65,123.45,123.58,81008.0,111.0883,111.1153,110.9356,111.0524,81008.0
2019-10-25 09:30:00,123.16,123.28,122.52,123.14,15803.0,110.675,110.7828,110.0999,110.657,15803.0
2019-10-25 09:35:00,123.12,123.43,122.94,123.11,4417.0,110.639,110.9176,110.4773,110.63,4417.0
2019-10-25 09:40:00,123.23,123.6,123.18,123.2,8841.0,110.7379,111.0704,110.693,110.7109,8841.0
2019-10-25 09:45:00,123.24,123.47,123.2,123.38,1803.0,110.7469,110.9536,110.7109,110.8727,1803.0
2019-10-25 09:50:00,123.39,123.72,123.39,123.65,3239.0,110.8817,111.1782,110.8817,111.1153,3239.0
2019-10-25 09:55:00,123.72,123.79,123.57,123.79,2785.0,111.1782,111.2411,111.0434,111.2411,2785.0
2019-10-25 10:00:00,123.79,123.85,123.59,123.67,3147.0,111.2411,111.295,111.0614,111.1333,3147.0
2019-10-25 10:05:00,123.63,123.96,123.63,123.77,9509.0,111.0973,111.3939,111.0973,111.2231,9509.0
2019-10-25 10:10:00,123.79,123.96,123.78,123.87,1809.0,111.2411,111.3939,111.2321,111.313,1809.0
2019-10-25 10:15:00,123.88,124.1,123.8,123.8,20935.0,111.322,111.5197,111.2501,111.2501,20935.0
2019-10-25 10:20:00,123.8,123.92,123.7,123.88,8833.0,111.2501,111.3579,111.1602,111.322,8833.0
2019-10-25 10:25:00,123.9,123.95,123.79,123.8,2400.0,111.34,111.3849,111.2411,111.2501,2400.0
2019-10-25 10:30:00,123.79,123.86,123.68,123.68,9304.0,111.2411,111.304,111.1423,111.1423,9304.0
2019-10-25 10:35:00,123.64,123.73,123.63,123.66,2900.0,111.1063,111.1872,111.0973,111.1243,2900.0
2019-10-25 10:40:00,123.69,123.69,123.39,123.4,9304.0,111.1513,111.1513,110.8817,110.8906,9304.0
2019-10-25 10:45:00,123.39,123.64,123.33,123.64,4821.0,110.8817,111.1063,110.8277,111.1063,4821.0
2019-10-25 10:50:00,123.72,123.86,123.68,123.86,2350.0,111.1782,111.304,111.1423,111.304,2350.0
2019-10-25 10:55:00,123.84,123.85,123.67,123.69,14277.0,111.286,111.295,111.1333,111.1513,14277.0
2019-10-25 11:00:00,123.71,123.76,123.67,123.76,6937.0,111.1692,111.2142,111.1333,111.2142,6937.0
2019-10-25 11:05:00,123.75,123.76,123.69,123.76,5644.0,111.2052,111.2142,111.1513,111.2142,5644.0
2019-10-25 11:10:00,123.75,123.91,123.73,123.89,13118.0,111.2052,111.3489,111.1872,111.331,13118.0
2019-10-25 11:15:00,123.8,123.9,123.68,123.69,21680.0,111.2501,111.34,111.1423,111.1513,21680.0
2019-10-25 11:20:00,123.7,123.76,123.69,123.72,3454.0,111.1602,111.2142,111.1513,111.1782,3454.0
2019-10-25 11:25:00,123.75,123.83,123.73,123.79,31161.0,111.2052,111.2771,111.1872,111.2411,31161.0
2019-10-25 11:30:00,123.81,123.86,123.73,123.79,12458.0,111.2591,111.304,111.1872,111.2411,12458.0
2019-10-25 11:35:00,123.79,123.86,123.72,123.86,3503.0,111.2411,111.304,111.1782,111.304,3503.0
2019-10-25 11:40:00,123.85,123.87,123.76,123.86,4665.0,111.295,111.313,111.2142,111.304,4665.0
2019-10-25 11:45:00,123.86,123.87,123.75,123.76,12627.0,111.304,111.313,111.2052,111.2142,12627.0
2019-10-25 11:50:00,123.77,123.77,123.69,123.73,3258.0,111.2231,111.2231,111.1513,111.1872,3258.0
2019-10-25 11:55:00,123.67,123.72,123.66,123.66,1761.0,111.1333,111.1782,111.1243,111.1243,1761.0
2019-10-25 12:00:00,123.68,123.74,123.5,123.54,157790.0,111.1423,111.1962,110.9805,111.0165,157790.0
2019-10-25 12:05:00,123.54,123.69,123.45,123.69,2958.0,111.0165,111.1513,110.9356,111.1513,2958.0
2019-10-25 12:10:00,123.69,123.76,123.61,123.63,4442.0,111.1513,111.2142,111.0794,111.0973,4442.0
2019-10-25 12:15:00,123.64,123.66,123.57,123.63,8419.0,111.1063,111.1243,111.0434,111.0973,8419.0
2019-10-25 12:20:00,123.65,123.69,123.58,123.69,2300.0,111.1153,111.1513,111.0524,111.1513,2300.0
2019-10-25 12:25:00,123.71,123.71,123.62,123.68,3330.0,111.1692,111.1692,111.0883,111.1423,3330.0
2019-10-25 12:30:00,123.76,123.82,123.76,123.82,2639.0,111.2142,111.2681,111.2142,111.2681,2639.0
2019-10-25 12:35:00,123.81,123.99,123.79,123.97,6401.0,111.2591,111.4208,111.2411,111.4029,6401.0
2019-10-25 12:40:00,123.97,123.99,123.77,123.81,4468.0,111.4029,111.4208,111.2231,111.2591,4468.0
2019-10-25 12:45:00,123.81,123.81,123.71,123.73,3782.0,111.2591,111.2591,111.1692,111.1872,3782.0
2019-10-25 12:50:00,123.74,123.76,123.69,123.69,1720.0,111.1962,111.2142,111.1513,111.1513,1720.0
2019-10-25 12:55:00,123.69,123.69,123.61,123.63,1410.0,111.1513,111.1513,111.0794,111.0973,1410.0
2019-10-25 13:00:00,123.64,123.76,123.63,123.76,2342.0,111.1063,111.2142,111.0973,111.2142,2342.0
2019-10-25 13:05:00,123.79,123.81,123.7,123.76,2881.0,111.2411,111.2591,111.1602,111.2142,2881.0
2019-10-25 13:10:00,123.74,123.81,123.74,123.81,800.0,111.1962,111.2591,111.1962,111.2591,800.0
2019-10-25 13:15:00,123.82,123.85,123.82,123.83,1300.0,111.2681,111.295,111.2681,111.2771,1300.0
2019-10-25 13:20:00,123.85,123.92,123.85,123.86,2811.0,111.295,111.3579,111.295,111.304,2811.0
2019-10-25 13:25:00,123.86,123.91,123.84,123.87,2401.0,111.304,111.3489,111.286,111.313,2401.0
2019-10-25 13:30:00,123.9,123.93,123.8,123.8,3913.0,111.34,111.3669,111.2501,111.2501,3913.0
2019-10-25 13:35:00,123.8,123.85,123.79,123.83,4171.0,111.2501,111.295,111.2411,111.2771,4171.0
2019-10-25 13:40:00,123.82,123.91,123.79,123.91,2133.0,111.2681,111.3489,111.2411,111.3489,2133.0
2019-10-25 13:45:00,123.9,123.9,123.82,123.82,3482.0,111.34,111.34,111.2681,111.2681,3482.0
2019-10-25 13:50:00,123.81,123.81,123.65,123.66,4510.0,111.2591,111.2591,111.1153,111.1243,4510.0
2019-10-25 13:55:00,123.67,123.68,123.58,123.64,4275.0,111.1333,111.1423,111.0524,111.1063,4275.0
2019-10-25 14:00:00,123.64,123.65,123.53,123.54,4748.0,111.1063,111.1153,111.0075,111.0165,4748.0
2019-10-25 14:05:00,123.51,123.51,123.33,123.33,1995.0,110.9895,110.9895,110.8277,110.8277,1995.0
2019-10-25 14:10:00,123.32,123.44,123.32,123.43,4158.0,110.8188,110.9266,110.8188,110.9176,4158.0
2019-10-25 14:15:00,123.44,123.44,123.31,123.34,5786.0,110.9266,110.9266,110.8098,110.8367,5786.0
2019-10-25 14:20:00,123.31,123.34,123.3,123.32,4471.0,110.8098,110.8367,110.8008,110.8188,4471.0
2019-10-25 14:25:00,123.3,123.34,123.26,123.28,4135.0,110.8008,110.8367,110.7648,110.7828,4135.0
2019-10-25 14:30:00,123.29,123.34,123.24,123.26,4636.0,110.7918,110.8367,110.7469,110.7648,4636.0
2019-10-25 14:35:00,123.28,123.43,123.24,123.41,4136.0,110.7828,110.9176,110.7469,110.8996,4136.0
2019-10-25 14:40:00,123.41,123.59,123.4,123.54,2925.0,110.8996,111.0614,110.8906,111.0165,2925.0
2019-10-25 14:45:00,123.52,123.56,123.52,123.56,1850.0,110.9985,111.0344,110.9985,111.0344,1850.0
2019-10-25 14:50:00,123.56,123.78,123.56,123.77,160439.0,111.0344,111.2321,111.0344,111.2231,160439.0
2019-10-25 14:55:00,123.77,124.13,123.77,124.06,9437.0,111.2231,111.5466,111.2231,111.4837,9437.0
2019-10-25 15:00:00,124.04,124.04,123.9,123.97,10894.0,111.4658,111.4658,111.34,111.4029,10894.0
2019-10-25 15:05:00,123.96,124.04,123.9,124.04,3880.0,111.3939,111.4658,111.34,111.4658,3880.0
2019-10-25 15:10:00,124.01,124.21,124.01,124.18,4474.0,111.4388,111.6185,111.4388,111.5916,4474.0
2019-10-25 15:15:00,124.21,124.31,124.16,124.3,11098.0,111.6185,111.7084,111.5736,111.6994,11098.0
2019-10-25 15:20:00,124.33,124.33,124.19,124.2,4923.0,111.7264,111.7264,111.6006,111.6096,4923.0
2019-10-25 15:25:00,124.2,124.26,124.2,124.23,4853.0,111.6096,111.6635,111.6096,111.6365,4853.0
2019-10-25 15:30:00,124.24,124.28,124.21,124.25,5634.0,111.6455,111.6814,111.6185,111.6545,5634.0
2019-10-25 15:35:00,124.25,124.26,124.13,124.14,8600.0,111.6545,111.6635,111.5466,111.5556,8600.0
2019-10-25 15:40:00,124.12,124.16,124.1,124.15,13082.0,111.5377,111.5736,111.5197,111.5646,13082.0
2019-10-25 15:45:00,124.14,124.16,124.09,124.1,14050.0,111.5556,111.5736,111.5107,111.5197,14050.0
2019-10-25 15:50:00,124.09,124.12,124.01,124.06,26155.0,111.5107,111.5377,111.4388,111.4837,26155.0
2019-10-25 15:55:00,124.06,124.08,123.92,124.0,74587.0,111.4837,111.5017,111.3579,111.4298,74587.0
2019-10-28 09:30:00,124.04,124.56,124.01,124.51,8347.0,111.4658,111.9331,111.4388,111.8881,8347.0
2019-10-28 09:35:00,124.37,124.44,124.2,124.36,2771.0,111.7623,111.8252,111.6096,111.7533,2771.0
2019-10-28 09:40:00,124.3,124.45,124.25,124.39,2451.0,111.6994,111.8342,111.6545,111.7803,2451.0
2019-10-28 09:45:00,124.42,124.42,124.2,124.25,4723.0,111.8073,111.8073,111.6096,111.6545,4723.0
2019-10-28 09:50:00,124.22,124.64,124.13,124.48,5844.0,111.6275,112.0049,111.5466,111.8612,5844.0
2019-10-28 09:55:00,124.47,124.47,124.3,124.35,1241.0,111.8522,111.8522,111.6994,111.7443,1241.0
2019-10-28 10:00:00,124.35,124.36,124.16,124.24,3526.0,111.7443,111.7533,111.5736,111.6455,3526.0
2019-10-28 10:05:00,124.29,124.33,124.13,124.13,3044.0,111.6904,111.7264,111.5466,111.5466,3044.0
2019-10-28 10:10:00,124.18,124.22,124.1,124.1,851.0,111.5916,111.6275,111.5197,111.5197,851.0
2019-10-28 10:15:00,124.07,124.14,123.97,123.97,3225.0,111.4927,111.5556,111.4029,111.4029,3225.0
2019-10-28 10:20:00,124.02,124.05,123.93,123.98,2910.0,111.4478,111.4748,111.3669,111.4119,2910.0
2019-10-28 10:25:00,123.95,123.98,123.91,123.96,2614.0,111.3849,111.4119,111.3489,111.3939,2614.0
2019-10-28 10:30:00,123.97,124.03,123.93,124.02,3856.0,111.4029,111.4568,111.3669,111.4478,3856.0
2019-10-28 10:35:00,124.02,124.15,123.99,123.99,2698.0,111.4478,111.5646,111.4208,111.4208,2698.0
2019-10-28 10:40:00,123.97,124.03,123.91,123.98,3000.0,111.4029,111.4568,111.3489,111.4119,3000.0
2019-10-28 10:45:00,123.92,124.01,123.9,123.96,1712.0,111.3579,111.4388,111.34,111.3939,1712.0
2019-10-28 10:50:00,123.89,123.89,123.82,123.83,1000.0,111.331,111.331,111.2681,111.2771,1000.0
2019-10-28 10:55:00,123.75,123.8,123.74,123.79,4452.0,111.2052,111.2501,111.1962,111.2411,4452.0
2019-10-28 11:00:00,123.79,123.8,123.71,123.72,4002.0,111.2411,111.2501,111.1692,111.1782,4002.0
2019-10-28 11:05:00,123.7,123.73,123.66,123.71,1600.0,111.1602,111.1872,111.1243,111.1692,1600.0
2019-10-28 11:10:00,123.72,123.76,123.61,123.61,2210.0,111.1782,111.2142,111.0794,111.0794,2210.0
2019-10-28 11:15:00,123.58,123.59,123.5,123.56,1504.0,111.0524,111.0614,110.9805,111.0344,1504.0
2019-10-28 11:20:00,123.56,123.61,123.5,123.61,2416.0,111.0344,111.0794,110.9805,111.0794,2416.0
2019-10-28 11:25:00,123.63,123.71,123.54,123.55,4445.0,111.0973,111.1692,111.0165,111.0254,4445.0
2019-10-28 11:30:00,123.58,123.71,123.54,123.71,3448.0,111.0524,111.1692,111.0165,111.1692,3448.0
2019-10-28 11:35:00,123.74,123.77,123.61,123.61,18441.0,111.1962,111.2231,111.0794,111.0794,18441.0
2019-10-28 11:40:00,123.61,123.74,123.6,123.72,17627.0,111.0794,111.1962,111.0704,111.1782,17627.0
2019-10-28 11:45:00,123.73,123.83,123.7,123.83,2800.0,111.1872,111.2771,111.1602,111.2771,2800.0
2019-10-28 11:50:00,123.84,123.85,123.7,123.71,3870.0,111.286,111.295,111.1602,111.1692,3870.0
2019-10-28 11:55:00,123.69,123.7,123.64,123.7,1959.0,111.1513,111.1602,111.1063,111.1602,1959.0
2019-10-28 12:00:00,123.7,123.73,123.68,123.7,2500.0,111.1602,111.1872,111.1423,111.1602,2500.0
2019-10-28 12:05:00,123.71,123.73,123.67,123.7,1818.0,111.1692,111.1872,111.1333,111.1602,1818.0
2019-10-28 12:10:00,123.72,123.88,123.72,123.81,5916.0,111.1782,111.322,111.1782,111.2591,5916.0
2019-10-28 12:15:00,123.84,123.91,123.83,123.86,4735.0,111.286,111.3489,111.2771,111.304,4735.0
2019-10-28 12:20:00,123.89,123.91,123.71,123.79,12530.0,111.331,111.3489,111.1692,111.2411,12530.0
2019-10-28 12:25:00,123.77,123.78,123.57,123.58,3226.0,111.2231,111.2321,111.0434,111.0524,3226.0
2019-10-28 12:30:00,123.57,123.69,123.55,123.59,4209.0,111.0434,111.1513,111.0254,111.0614,4209.0
2019-10-28 12:35:00,123.59,123.67,123.59,123.65,850.0,111.0614,111.1333,111.0614,111.1153,850.0
2019-10-28 12:40:00,123.66,123.76,123.66,123.68,2079.0,111.1243,111.2142,111.1243,111.1423,2079.0
2019-10-28 12:45:00,123.69,123.72,123.67,123.72,1211.0,111.1513,111.1782,111.1333,111.1782,1211.0
2019-10-28 12:50:00,123.71,123.76,123.71,123.75,4894.0,111.1692,111.2142,111.1692,111.2052,4894.0
2019-10-28 12:55:00,123.77,123.77,123.71,123.71,2686.0,111.2231,111.2231,111.1692,111.1692,2686.0
2019-10-28 13:00:00,123.74,123.76,123.7,123.76,1920.0,111.1962,111.2142,111.1602,111.2142,1920.0
2019-10-28 13:05:00,123.72,123.74,123.65,123.69,5040.0,111.1782,111.1962,111.1153,111.1513,5040.0
2019-10-28 13:10:00,123.68,123.7,123.68,123.69,1100.0,111.1423,111.1602,111.1423,111.1513,1100.0
2019-10-28 13:15:00,123.7,123.8,123.69,123.8,1976.0,111.1602,111.2501,111.1513,111.2501,1976.0
2019-10-28 13:20:00,123.77,123.81,123.62,123.62,30013.0,111.2231,111.2591,111.0883,111.0883,30013.0
2019-10-28 13:25:00,123.65,123.68,123.59,123.67,2611.0,111.1153,111.1423,111.0614,111.1333,2611.0
2019-10-28 13:30:00,123.67,123.69,123.59,123.6,3827.0,111.1333,111.1513,111.0614,111.0704,3827.0
2019-10-28 13:35:00,123.66,123.66,123.55,123.57,2037.0,111.1243,111.1243,111.0254,111.0434,2037.0
2019-10-28 13:40:00,123.57,123.71,123.53,123.71,3966.0,111.0434,111.1692,111.0075,111.1692,3966.0
2019-10-28 13:45:00,123.7,123.73,123.69,123.71,1400.0,111.1602,111.1872,111.1513,111.1692,1400.0
2019-10-28 13:50:00,123.72,123.72,123.67,123.71,4525.0,111.1782,111.1782,111.1333,111.1692,4525.0
2019-10-28 13:55:00,123.71,123.74,123.65,123.66,3309.0,111.1692,111.1962,111.1153,111.1243,3309.0
2019-10-28 14:00:00,123.66,123.74,123.66,123.71,4308.0,111.1243,111.1962,111.1243,111.1692,4308.0
2019-10-28 14:05:00,123.7,123.75,123.63,123.67,2782.0,111.1602,111.2052,111.0973,111.1333,2782.0
2019-10-28 14:10:00,123.68,123.75,123.68,123.75,3393.0,111.1423,111.2052,111.1423,111.2052,3393.0
2019-10-28 14:15:00,123.76,123.84,123.72,123.79,232143.0,111.2142,111.286,111.1782,111.2411,232143.0
2019-10-28 14:20:00,123.84,123.95,123.84,123.95,3470.0,111.286,111.3849,111.286,111.3849,3470.0
2019-10-28 14:25:00,123.97,124.12,123.96,124.12,3440.0,111.4029,111.5377,111.3939,111.5377,3440.0
2019-10-28 14:30:00,124.12,124.17,124.0,124.04,4101.0,111.5377,111.5826,111.4298,111.4658,4101.0
2019-10-28 14:35:00,124.05,124.09,124.0,124.0,1800.0,111.4748,111.5107,111.4298,111.4298,1800.0
2019-10-28 14:40:00,124.04,124.04,123.92,123.92,4164.0,111.4658,111.4658,111.3579,111.3579,4164.0
2019-10-28 14:45:00,123.93,123.93,123.83,123.86,2651.0,111.3669,111.3669,111.2771,111.304,2651.0
2019-10-28 14:50:00,123.85,123.9,123.83,123.9,2800.0,111.295,111.34,111.2771,111.34,2800.0
2019-10-28 14:55:00,123.91,123.93,123.85,123.86,2393.0,111.3489,111.3669,111.295,111.304,2393.0
2019-10-28 15:00:00,123.87,123.91,123.84,123.88,2417.0,111.313,111.3489,111.286,111.322,2417.0
2019-10-28 15:05:00,123.87,123.93,123.86,123.88,3080.0,111.313,111.3669,111.304,111.322,3080.0
2019-10-28 15:10:00,123.86,123.95,123.85,123.95,2894.0,111.304,111.3849,111.295,111.3849,2894.0
2019-10-28 15:15:00,123.94,123.94,123.83,123.87,5964.0,111.3759,111.3759,111.2771,111.313,5964.0
2019-10-28 15:20:00,123.88,123.95,123.87,123.92,7339.0,111.322,111.3849,111.313,111.3579,7339.0
2019-10-28 15:25:00,123.93,123.96,123.89,123.94,3780.0,111.3669,111.3939,111.331,111.3759,3780.0
2019-10-28 15:30:00,123.94,123.94,123.89,123.9,5695.0,111.3759,111.3759,111.331,111.34,5695.0
2019-10-28 15:35:00,123.88,123.92,123.84,123.84,7369.0,111.322,111.3579,111.286,111.286,7369.0
2019-10-28 15:40:00,123.85,123.85,123.72,123.73,8856.0,111.295,111.295,111.1782,111.1872,8856.0
2019-10-28 15:45:00,123.72,123.72,123.64,123.66,14426.0,111.1782,111.1782,111.1063,111.1243,14426.0
2019-10-28 15:50:00,123.66,123.67,123.44,123.44,26853.0,111.1243,111.1333,110.9266,110.9266,26853.0
2019-10-28 15:55:00,123.44,123.78,123.44,123.7,115415.0,110.9266,111.2321,110.9266,111.1602,115415.0
2019-10-29 09:30:00,123.71,123.71,123.28,123.48,13246.0,111.1692,111.1692,110.7828,110.9625,13246.0
2019-10-29 09:35:00,123.76,123.76,123.56,123.64,3118.0,111.2142,111.2142,111.0344,111.1063,3118.0
2019-10-29 09:40:00,123.66,124.11,123.55,124.11,1001.0,111.1243,111.5287,111.0254,111.5287,1001.0
2019-10-29 09:45:00,124.1,124.31,124.1,124.25,2100.0,111.5197,111.7084,111.5197,111.6545,2100.0
2019-10-29 09:50:00,124.29,124.53,124.2,124.2,5800.0,111.6904,111.9061,111.6096,111.6096,5800.0
2019-10-29 09:55:00,124.29,124.29,124.13,124.22,115348.0,111.6904,111.6904,111.5466,111.6275,115348.0
2019-10-29 10:00:00,124.29,124.29,124.11,124.18,4386.0,111.6904,111.6904,111.5287,111.5916,4386.0
2019-10-29 10:05:00,124.17,124.17,123.94,124.15,6303.0,111.5826,111.5826,111.3759,111.5646,6303.0
2019-10-29 10:10:00,124.11,124.23,124.09,124.23,3120.0,111.5287,111.6365,111.5107,111.6365,3120.0
2019-10-29 10:15:00,124.24,124.41,124.18,124.4,11486.0,111.6455,111.7983,111.5916,111.7893,11486.0
2019-10-29 10:20:00,124.44,124.64,124.38,124.58,5063.0,111.8252,112.0049,111.7713,111.951,5063.0
2019-10-29 10:25:00,124.53,124.58,124.47,124.54,5923.0,111.9061,111.951,111.8522,111.9151,5923.0
2019-10-29 10:30:00,124.57,124.62,124.49,124.58,7756.0,111.942,111.987,111.8702,111.951,7756.0
2019-10-29 10:35:00,124.61,124.9,124.61,124.9,4902.0,111.978,112.2386,111.978,112.2386,4902.0
2019-10-29 10:40:00,124.93,125.04,124.92,124.98,12926.0,112.2656,112.3644,112.2566,112.3105,12926.0
2019-10-29 10:45:00,124.98,125.16,124.98,125.09,7761.0,112.3105,112.4722,112.3105,112.4093,7761.0
2019-10-29 10:50:00,125.15,125.29,125.05,125.28,8200.0,112.4632,112.5891,112.3734,112.5801,8200.0
2019-10-29 10:55:00,125.27,125.35,125.18,125.33,13922.0,112.5711,112.643,112.4902,112.625,13922.0
2019-10-29 11:00:00,125.32,125.34,125.01,125.13,43314.0,112.616,112.634,112.3374,112.4453,43314.0
2019-10-29 11:05:00,125.15,125.28,125.15,125.23,6977.0,112.4632,112.5801,112.4632,112.5351,6977.0
2019-10-29 11:10:00,125.23,125.26,125.09,125.1,7275.0,112.5351,112.5621,112.4093,112.4183,7275.0
2019-10-29 11:15:00,125.11,125.18,124.96,125.09,7969.0,112.4273,112.4902,112.2925,112.4093,7969.0
2019-10-29 11:20:00,125.12,125.12,124.93,124.94,5632.0,112.4363,112.4363,112.2656,112.2745,5632.0
2019-10-29 11:25:00,124.92,125.12,124.92,125.1,4270.0,112.2566,112.4363,112.2566,112.4183,4270.0
2019-10-29 11:30:00,125.09,125.27,125.02,125.27,7148.0,112.4093,112.5711,112.3464,112.5711,7148.0
2019-10-29 11:35:00,125.26,125.26,125.11,125.14,3936.0,112.5621,112.5621,112.4273,112.4543,3936.0
2019-10-29 11:40:00,125.14,125.24,125.05,125.11,11458.0,112.4543,112.5441,112.3734,112.4273,11458.0
2019-10-29 11:45:00,125.14,125.19,125.12,125.16,3700.0,112.4543,112.4992,112.4363,112.4722,3700.0
2019-10-29 11:50:00,125.16,125.16,125.04,125.1,6585.0,112.4722,112.4722,112.3644,112.4183,6585.0
2019-10-29 11:55:00,125.09,125.18,124.84,125.03,32768.0,112.4093,112.4902,112.1847,112.3554,32768.0
2019-10-29 12:00:00,124.98,125.14,124.89,125.0,75797.0,112.3105,112.4543,112.2296,112.3285,75797.0
2019-10-29 12:05:00,125.0,125.13,124.97,125.12,8568.0,112.3285,112.4453,112.3015,112.4363,8568.0
2019-10-29 12:10:00,125.09,125.27,125.08,125.25,7000.0,112.4093,112.5711,112.4003,112.5531,7000.0
2019-10-29 12:15:00,125.26,125.26,125.14,125.15,15348.0,112.5621,112.5621,112.4543,112.4632,15348.0
2019-10-29 12:20:00,125.16,125.16,125.0,125.05,7001.0,112.4722,112.4722,112.3285,112.3734,7001.0
2019-10-29 12:25:00,125.03,125.08,124.99,125.08,5110.0,112.3554,112.4003,112.3195,112.4003,5110.0
2019-10-29 12:30:00,125.16,125.22,125.12,125.12,3307.0,112.4722,112.5262,112.4363,112.4363,3307.0
2019-10-29 12:35:00,125.18,125.26,125.15,125.23,6793.0,112.4902,112.5621,112.4632,112.5351,6793.0
2019-10-29 12:40:00,125.25,125.26,125.15,125.23,4825.0,112.5531,112.5621,112.4632,112.5351,4825.0
2019-10-29 12:45:00,125.27,125.3,125.17,125.17,6300.0,112.5711,112.598,112.4812,112.4812,6300.0
2019-10-29 12:50:00,125.18,125.19,125.09,125.1,3000.0,112.4902,112.4992,112.4093,112.4183,3000.0
2019-10-29 12:55:00,125.11,125.32,125.11,125.28,3799.0,112.4273,112.616,112.4273,112.5801,3799.0
2019-10-29 13:00:00,125.28,125.33,125.22,125.22,3919.0,112.5801,112.625,112.5262,112.5262,3919.0
2019-10-29 13:05:00,125.21,125.23,125.18,125.23,2555.0,112.5172,112.5351,112.4902,112.5351,2555.0
2019-10-29 13:10:00,125.2,125.29,125.19,125.25,3647.0,112.5082,112.5891,112.4992,112.5531,3647.0
2019-10-29 13:15:00,125.26,125.35,125.23,125.29,2173.0,112.5621,112.643,112.5351,112.5891,2173.0
2019-10-29 13:20:00,125.31,125.31,125.25,125.25,4462.0,112.607,112.607,112.5531,112.5531,4462.0
2019-10-29 13:25:00,125.24,125.27,125.19,125.19,1924.0,112.5441,112.5711,112.4992,112.4992,1924.0
2019-10-29 13:30:00,125.2,125.24,125.17,125.17,3614.0,112.5082,112.5441,112.4812,112.4812,3614.0
2019-10-29 13:35:00,125.18,125.24,125.18,125.2,2310.0,112.4902,112.5441,112.4902,112.5082,2310.0
2019-10-29 13:40:00,125.11,125.16,125.09,125.09,2523.0,112.4273,112.4722,112.4093,112.4093,2523.0
2019-10-29 13:45:00,125.09,125.09,124.94,125.02,8277.0,112.4093,112.4093,112.2745,112.3464,8277.0
2019-10-29 13:50:00,125.05,125.08,124.94,125.02,6157.0,112.3734,112.4003,112.2745,112.3464,6157.0
2019-10-29 13:55:00,125.03,125.03,124.96,125.02,2267.0,112.3554,112.3554,112.2925,112.3464,2267.0
2019-10-29 14:00:00,125.0,125.0,124.68,124.68,9595.0,112.3285,112.3285,112.0409,112.0409,9595.0
2019-10-29 14:05:00,124.69,124.71,124.57,124.59,6646.0,112.0499,112.0679,111.942,111.96,6646.0
2019-10-29 14:10:00,124.58,124.62,124.51,124.62,4244.0,111.951,111.987,111.8881,111.987,4244.0
2019-10-29 14:15:00,124.64,124.73,124.62,124.73,2034.0,112.0049,112.0858,111.987,112.0858,2034.0
2019-10-29 14:20:00,124.75,124.79,124.72,124.76,2843.0,112.1038,112.1397,112.0768,112.1128,2843.0
2019-10-29 14:25:00,124.8,124.82,124.76,124.82,3000.0,112.1487,112.1667,112.1128,112.1667,3000.0
2019-10-29 14:30:00,124.84,124.9,124.84,124.89,2706.0,112.1847,112.2386,112.1847,112.2296,2706.0
2019-10-29 14:35:00,124.92,124.98,124.87,124.97,5558.0,112.2566,112.3105,112.2116,112.3015,5558.0
2019-10-29 14:40:00,124.98,124.98,124.92,124.92,3084.0,112.3105,112.3105,112.2566,112.2566,3084.0
2019-10-29 14:45:00,124.91,124.92,124.85,124.9,2702.0,112.2476,112.2566,112.1937,112.2386,2702.0
2019-10-29 14:50:00,124.89,124.89,124.77,124.82,8203.0,112.2296,112.2296,112.1218,112.1667,8203.0
2019-10-29 14:55:00,124.84,124.88,124.82,124.86,1800.0,112.1847,112.2206,112.1667,112.2026,1800.0
2019-10-29 15:00:00,124.82,124.87,124.76,124.86,4708.0,112.1667,112.2116,112.1128,112.2026,4708.0
2019-10-29 15:05:00,124.86,124.91,124.83,124.87,3875.0,112.2026,112.2476,112.1757,112.2116,3875.0
2019-10-29 15:10:00,124.87,124.91,124.86,124.89,1870.0,112.2116,112.2476,112.2026,112.2296,1870.0
2019-10-29 15:15:00,124.9,124.98,124.89,124.96,6694.0,112.2386,112.3105,112.2296,112.2925,6694.0
2019-10-29 15:20:00,124.94,124.96,124.9,124.96,6959.0,112.2745,112.2925,112.2386,112.2925,6959.0
2019-10-29 15:25:00,124.95,125.04,124.95,125.03,7494.0,112.2835,112.3644,112.2835,112.3554,7494.0
2019-10-29 15:30:00,125.05,125.06,124.96,124.99,13622.0,112.3734,112.3824,112.2925,112.3195,13622.0
2019-10-29 15:35:00,124.99,125.01,124.95,124.96,10881.0,112.3195,112.3374,112.2835,112.2925,10881.0
2019-10-29 15:40:00,124.97,125.03,124.91,124.99,22550.0,112.3015,112.3554,112.2476,112.3195,22550.0
2019-10-29 15:45:00,124.98,125.01,124.92,125.0,25224.0,112.3105,112.3374,112.2566,112.3285,25224.0
2019-10-29 15:50:00,125.0,125.12,124.99,125.09,52426.0,112.3285,112.4363,112.3195,112.4093,52426.0
2019-10-29 15:55:00,125.1,125.15,125.02,125.02,80718.0,112.4183,112.4632,112.3464,112.3464,80718.0
2019-10-30 09:30:00,124.68,124.68,124.6,124.61,7493.0,112.0409,112.0409,111.969,111.978,7493.0
2019-10-30 09:35:00,124.18,124.18,123.73,123.83,7087.0,111.5916,111.5916,111.1872,111.2771,7087.0
2019-10-30 09:40:00,124.05,124.55,123.78,124.54,10727.0,111.4748,111.9241,111.2321,111.9151,10727.0
2019-10-30 09:45:00,124.48,124.53,124.16,124.3,1139.0,111.8612,111.9061,111.5736,111.6994,1139.0
2019-10-30 09:50:00,124.39,124.43,124.27,124.43,600.0,111.7803,111.8162,111.6725,111.8162,600.0
2019-10-30 09:55:00,124.51,124.51,124.43,124.43,600.0,111.8881,111.8881,111.8162,111.8162,600.0
2019-10-30 10:00:00,124.46,124.61,124.33,124.52,7239.0,111.8432,111.978,111.7264,111.8971,7239.0
2019-10-30 10:05:00,124.44,124.73,124.41,124.7,21486.0,111.8252,112.0858,111.7983,112.0589,21486.0
2019-10-30 10:10:00,124.72,124.79,124.64,124.73,7147.0,112.0768,112.1397,112.0049,112.0858,7147.0
2019-10-30 10:15:00,124.73,124.95,124.71,124.95,2408.0,112.0858,112.2835,112.0679,112.2835,2408.0
2019-10-30 10:20:00,124.92,124.96,124.89,124.89,3700.0,112.2566,112.2925,112.2296,112.2296,3700.0
2019-10-30 10:25:00,124.86,124.96,124.79,124.95,3374.0,112.2026,112.2925,112.1397,112.2835,3374.0
2019-10-30 10:30:00,124.89,124.93,124.84,124.87,2621.0,112.2296,112.2656,112.1847,112.2116,2621.0
2019-10-30 10:35:00,124.87,124.97,124.85,124.86,3714.0,112.2116,112.3015,112.1937,112.2026,3714.0
2019-10-30 10:40:00,124.91,124.91,124.79,124.79,2300.0,112.2476,112.2476,112.1397,112.1397,2300.0
2019-10-30 10:45:00,124.79,124.94,124.78,124.84,6621.0,112.1397,112.2745,112.1308,112.1847,6621.0
2019-10-30 10:50:00,124.84,125.0,124.84,124.95,8154.0,112.1847,112.3285,112.1847,112.2835,8154.0
2019-10-30 10:55:00,124.94,125.01,124.92,124.98,7071.0,112.2745,112.3374,112.2566,112.3105,7071.0
2019-10-30 11:00:00,124.96,124.97,124.92,124.97,5241.0,112.2925,112.3015,112.2566,112.3015,5241.0
2019-10-30 11:05:00,124.95,125.04,124.92,125.04,2200.0,112.2835,112.3644,112.2566,112.3644,2200.0
2019-10-30 11:10:00,125.0,125.07,124.96,125.0,30760.0,112.3285,112.3914,112.2925,112.3285,30760.0
2019-10-30 11:15:00,125.0,125.03,124.9,124.9,5553.0,112.3285,112.3554,112.2386,112.2386,5553.0
2019-10-30 11:20:00,124.84,124.86,124.74,124.81,5236.0,112.1847,112.2026,112.0948,112.1577,5236.0
2019-10-30 11:25:00,124.81,124.84,124.75,124.8,1400.0,112.1577,112.1847,112.1038,112.1487,1400.0
2019-10-30 11:30:00,124.78,124.78,124.7,124.72,3760.0,112.1308,112.1308,112.0589,112.0768,3760.0
2019-10-30 11:35:00,124.73,124.86,124.73,124.85,3577.0,112.0858,112.2026,112.0858,112.1937,3577.0
2019-10-30 11:40:00,124.88,125.01,124.82,125.01,20649.0,112.2206,112.3374,112.1667,112.3374,20649.0
2019-10-30 11:45:00,125.01,125.08,124.97,125.08,6406.0,112.3374,112.4003,112.3015,112.4003,6406.0
2019-10-30 11:50:00,125.05,125.07,124.96,125.0,4500.0,112.3734,112.3914,112.2925,112.3285,4500.0
2019-10-30 11:55:00,125.01,125.07,124.98,125.04,3300.0,112.3374,112.3914,112.3105,112.3644,3300.0
2019-10-30 12:00:00,125.04,125.23,125.04,125.08,18596.0,112.3644,112.5351,112.3644,112.4003,18596.0
2019-10-30 12:05:00,125.08,125.11,125.01,125.01,5396.0,112.4003,112.4273,112.3374,112.3374,5396.0
2019-10-30 12:10:00,125.04,125.08,125.0,125.05,8592.0,112.3644,112.4003,112.3285,112.3734,8592.0
2019-10-30 12:15:00,125.04,125.18,125.0,125.18,19885.0,112.3644,112.4902,112.3285,112.4902,19885.0
2019-10-30 12:20:00,125.18,125.2,125.08,125.11,5625.0,112.4902,112.5082,112.4003,112.4273,5625.0
2019-10-30 12:25:00,125.12,125.2,125.11,125.2,920.0,112.4363,112.5082,112.4273,112.5082,920.0
2019-10-30 12:30:00,125.21,125.32,125.2,125.24,7100.0,112.5172,112.616,112.5082,112.5441,7100.0
2019-10-30 12:35:00,125.21,125.27,125.19,125.22,12822.0,112.5172,112.5711,112.4992,112.5262,12822.0
2019-10-30 12:40:00,125.23,125.29,125.22,125.24,7129.0,112.5351,112.5891,112.5262,112.5441,7129.0
2019-10-30 12:45:00,125.25,125.29,125.22,125.26,3679.0,112.5531,112.5891,112.5262,112.5621,3679.0
2019-10-30 12:50:00,125.25,125.39,125.25,125.37,2900.0,112.5531,112.6789,112.5531,112.6609,2900.0
2019-10-30 12:55:00,125.37,125.41,125.3,125.31,5032.0,112.6609,112.6969,112.598,112.607,5032.0
2019-10-30 13:00:00,125.34,125.35,125.27,125.29,3557.0,112.634,112.643,112.5711,112.5891,3557.0
2019-10-30 13:05:00,125.31,125.37,125.29,125.37,1550.0,112.607,112.6609,112.5891,112.6609,1550.0
2019-10-30 13:10:00,125.39,125.39,125.27,125.38,3097.0,112.6789,112.6789,112.5711,112.6699,3097.0
2019-10-30 13:15:00,125.4,125.4,125.26,125.26,4639.0,112.6879,112.6879,112.5621,112.5621,4639.0
2019-10-30 13:20:00,125.28,125.32,125.27,125.28,3386.0,112.5801,112.616,112.5711,112.5801,3386.0
2019-10-30 13:25:00,125.29,125.34,125.23,125.25,15700.0,112.5891,112.634,112.5351,112.5531,15700.0
2019-10-30 13:30:00,125.28,125.39,125.27,125.38,3503.0,112.5801,112.6789,112.5711,112.6699,3503.0
2019-10-30 13:35:00,125.43,125.43,125.26,125.29,4244.0,112.7149,112.7149,112.5621,112.5891,4244.0
2019-10-30 13:40:00,125.33,125.48,125.29,125.48,1700.0,112.625,112.7598,112.5891,112.7598,1700.0
2019-10-30 13:45:00,125.48,125.55,125.35,125.35,4033.0,112.7598,112.8227,112.643,112.643,4033.0
2019-10-30 13:50:00,125.35,125.41,125.3,125.38,2932.0,112.643,112.6969,112.598,112.6699,2932.0
2019-10-30 13:55:00,125.37,125.4,125.17,125.17,4671.0,112.6609,112.6879,112.4812,112.4812,4671.0
2019-10-30 14:00:00,125.06,125.28,124.88,125.23,14493.0,112.3824,112.5801,112.2206,112.5351,14493.0
2019-10-30 14:05:00,125.27,125.3,125.23,125.23,7272.0,112.5711,112.598,112.5351,112.5351,7272.0
2019-10-30 14:10:00,125.28,125.44,125.28,125.39,3423.0,112.5801,112.7239,112.5801,112.6789,3423.0
2019-10-30 14:15:00,125.47,125.56,125.34,125.35,7120.0,112.7508,112.8317,112.634,112.643,7120.0
2019-10-30 14:20:00,125.4,125.51,125.35,125.5,5168.0,112.6879,112.7868,112.643,112.7778,5168.0
2019-10-30 14:25:00,125.48,125.85,125.48,125.66,28447.0,112.7598,113.0923,112.7598,112.9215,28447.0
2019-10-30 14:30:00,125.69,125.76,125.35,125.4,66621.0,112.9485,113.0114,112.643,112.6879,66621.0
2019-10-30 14:35:00,125.36,125.6,125.3,125.4,13075.0,112.652,112.8676,112.598,112.6879,13075.0
2019-10-30 14:40:00,125.37,125.63,125.28,125.53,8586.0,112.6609,112.8946,112.5801,112.8047,8586.0
2019-10-30 14:45:00,125.63,125.65,125.55,125.63,2241.0,112.8946,112.9126,112.8227,112.8946,2241.0
2019-10-30 14:50:00,125.66,125.94,125.66,125.8,8434.0,112.9215,113.1732,112.9215,113.0474,8434.0
2019-10-30 14:55:00,125.82,126.0,125.75,125.84,27634.0,113.0653,113.2271,113.0024,113.0833,27634.0
2019-10-30 15:00:00,125.88,126.15,125.84,126.15,11115.0,113.1192,113.3619,113.0833,113.3619,11115.0
2019-10-30 15:05:00,126.15,126.22,126.09,126.15,8924.0,113.3619,113.4248,113.308,113.3619,8924.0
2019-10-30 15:10:00,126.12,126.19,126.08,126.1,8959.0,113.3349,113.3978,113.299,113.3169,8959.0
2019-10-30 15:15:00,126.15,126.15,125.96,126.01,9680.0,113.3619,113.3619,113.1911,113.2361,9680.0
2019-10-30 15:20:00,126.0,126.28,125.99,126.19,25448.0,113.2271,113.4787,113.2181,113.3978,25448.0
2019-10-30 15:25:00,126.17,126.2,126.05,126.19,9359.0,113.3798,113.4068,113.272,113.3978,9359.0
2019-10-30 15:30:00,126.18,126.21,125.99,126.05,39212.0,113.3888,113.4158,113.2181,113.272,39212.0
2019-10-30 15:35:00,126.07,126.09,125.97,125.98,19005.0,113.29,113.308,113.2001,113.2091,19005.0
2019-10-30 15:40:00,125.97,126.13,125.96,126.13,12857.0,113.2001,113.3439,113.1911,113.3439,12857.0
2019-10-30 15:45:00,126.12,126.13,126.0,126.02,21927.0,113.3349,113.3439,113.2271,113.2451,21927.0
2019-10-30 15:50:00,126.02,126.13,126.02,126.04,40866.0,113.2451,113.3439,113.2451,113.263,40866.0
2019-10-30 15:55:00,126.05,126.06,125.77,126.01,121646.0,113.272,113.281,113.0204,113.2361,121646.0
2019-10-31 09:30:00,125.51,125.92,124.79,125.35,12772.0,112.7868,113.1552,112.1397,112.643,12772.0
2019-10-31 09:35:00,125.01,125.39,124.82,124.82,2960.0,112.3374,112.6789,112.1667,112.1667,2960.0
2019-10-31 09:40:00,125.03,125.17,124.79,124.86,5600.0,112.3554,112.4812,112.1397,112.2026,5600.0
2019-10-31 09:45:00,124.86,125.1,124.86,125.08,8541.0,112.2026,112.4183,112.2026,112.4003,8541.0
2019-10-31 09:50:00,125.0,125.29,124.99,125.26,1815.0,112.3285,112.5891,112.3195,112.5621,1815.0
2019-10-31 09:55:00,125.24,125.24,125.08,125.17,1000.0,112.5441,112.5441,112.4003,112.4812,1000.0
2019-10-31 10:00:00,125.24,125.24,124.94,124.94,6362.0,112.5441,112.5441,112.2745,112.2745,6362.0
2019-10-31 10:05:00,124.97,125.1,124.9,125.09,7090.0,112.3015,112.4183,112.2386,112.4093,7090.0
2019-10-31 10:10:00,125.17,125.17,124.89,125.02,2455.0,112.4812,112.4812,112.2296,112.3464,2455.0
2019-10-31 10:15:00,125.0,125.17,124.97,124.99,3800.0,112.3285,112.4812,112.3015,112.3195,3800.0
2019-10-31 10:20:00,125.0,125.0,124.63,124.73,5625.0,112.3285,112.3285,111.996,112.0858,5625.0
2019-10-31 10:25:00,124.7,124.99,124.69,124.96,4245.0,112.0589,112.3195,112.0499,112.2925,4245.0
2019-10-31 10:30:00,124.97,124.98,124.62,124.77,10121.0,112.3015,112.3105,111.987,112.1218,10121.0
2019-10-31 10:35:00,124.77,125.05,124.75,125.05,4549.0,112.1218,112.3734,112.1038,112.3734,4549.0
2019-10-31 10:40:00,125.06,125.06,124.95,125.0,17635.0,112.3824,112.3824,112.2835,112.3285,17635.0
2019-10-31 10:45:00,125.0,125.22,125.0,125.18,2014.0,112.3285,112.5262,112.3285,112.4902,2014.0
2019-10-31 10:50:00,125.23,125.4,125.22,125.4,4335.0,112.5351,112.6879,112.5262,112.6879,4335.0
2019-10-31 10:55:00,125.36,125.47,125.28,125.45,5402.0,112.652,112.7508,112.5801,112.7328,5402.0
2019-10-31 11:00:00,125.46,125.54,125.42,125.46,7158.0,112.7418,112.8137,112.7059,112.7418,7158.0
2019-10-31 11:05:00,125.43,125.49,125.36,125.4,5978.0,112.7149,112.7688,112.652,112.6879,5978.0
2019-10-31 11:10:00,125.42,125.5,125.4,125.45,14058.0,112.7059,112.7778,112.6879,112.7328,14058.0
2019-10-31 11:15:00,125.46,125.5,125.22,125.22,9488.0,112.7418,112.7778,112.5262,112.5262,9488.0
2019-10-31 11:20:00,125.22,125.33,125.18,125.3,3854.0,112.5262,112.625,112.4902,112.598,3854.0
2019-10-31 11:25:00,125.28,125.41,125.19,125.2,15150.0,112.5801,112.6969,112.4992,112.5082,15150.0
2019-10-31 11:30:00,125.2,125.26,125.14,125.18,6121.0,112.5082,112.5621,112.4543,112.4902,6121.0
2019-10-31 11:35:00,125.21,125.29,125.14,125.29,1970.0,112.5172,112.5891,112.4543,112.5891,1970.0
2019-10-31 11:40:00,125.29,125.36,125.22,125.22,1429.0,112.5891,112.652,112.5262,112.5262,1429.0
2019-10-31 11:45:00,125.21,125.27,125.13,125.23,8112.0,112.5172,112.5711,112.4453,112.5351,8112.0
2019-10-31 11:50:00,125.29,125.46,125.29,125.46,2600.0,112.5891,112.7418,112.5891,112.7418,2600.0
2019-10-31 11:55:00,125.44,125.5,125.4,125.45,5700.0,112.7239,112.7778,112.6879,112.7328,5700.0
2019-10-31 12:00:00,125.44,125.46,125.35,125.36,15492.0,112.7239,112.7418,112.643,112.652,15492.0
2019-10-31 12:05:00,125.38,125.43,125.25,125.41,15390.0,112.6699,112.7149,112.5531,112.6969,15390.0
2019-10-31 12:10:00,125.39,125.61,125.39,125.57,7086.0,112.6789,112.8766,112.6789,112.8407,7086.0
2019-10-31 12:15:00,125.59,125.59,125.43,125.44,7077.0,112.8586,112.8586,112.7149,112.7239,7077.0
2019-10-31 12:20:00,125.4,125.49,125.4,125.49,10974.0,112.6879,112.7688,112.6879,112.7688,10974.0
2019-10-31 12:25:00,125.49,125.56,125.49,125.53,5357.0,112.7688,112.8317,112.7688,112.8047,5357.0
2019-10-31 12:30:00,125.53,125.59,125.4,125.4,7313.0,112.8047,112.8586,112.6879,112.6879,7313.0
2019-10-31 12:35:00,125.45,125.49,125.41,125.44,11386.0,112.7328,112.7688,112.6969,112.7239,11386.0
2019-10-31 12:40:00,125.45,125.51,125.4,125.45,21548.0,112.7328,112.7868,112.6879,112.7328,21548.0
2019-10-31 12:45:00,125.46,125.46,125.33,125.33,31955.0,112.7418,112.7418,112.625,112.625,31955.0
2019-10-31 12:50:00,125.36,125.36,125.27,125.27,3404.0,112.652,112.652,112.5711,112.5711,3404.0
2019-10-31 12:55:00,125.23,125.27,125.15,125.16,12624.0,112.5351,112.5711,112.4632,112.4722,12624.0
2019-10-31 13:00:00,125.16,125.17,125.07,125.07,4389.0,112.4722,112.4812,112.3914,112.3914,4389.0
2019-10-31 13:05:00,125.11,125.13,125.04,125.04,2500.0,112.4273,112.4453,112.3644,112.3644,2500.0
2019-10-31 13:10:00,125.07,125.07,124.89,124.93,3125.0,112.3914,112.3914,112.2296,112.2656,3125.0
2019-10-31 13:15:00,124.94,125.02,124.91,124.98,2352.0,112.2745,112.3464,112.2476,112.3105,2352.0
2019-10-31 13:20:00,125.02,125.02,124.89,124.91,3419.0,112.3464,112.3464,112.2296,112.2476,3419.0
2019-10-31 13:25:00,124.91,125.11,124.91,125.07,2817.0,112.2476,112.4273,112.2476,112.3914,2817.0
2019-10-31 13:30:00,125.06,125.09,125.01,125.02,2204.0,112.3824,112.4093,112.3374,112.3464,2204.0
2019-10-31 13:35:00,125.03,125.11,124.99,124.99,3915.0,112.3554,112.4273,112.3195,112.3195,3915.0
2019-10-31 13:40:00,125.0,125.02,124.98,125.0,3808.0,112.3285,112.3464,112.3105,112.3285,3808.0
2019-10-31 13:45:00,125.01,125.13,124.97,125.1,4900.0,112.3374,112.4453,112.3015,112.4183,4900.0
2019-10-31 13:50:00,125.11,125.11,124.97,125.0,2952.0,112.4273,112.4273,112.3015,112.3285,2952.0
2019-10-31 13:55:00,125.0,125.04,124.98,124.99,9386.0,112.3285,112.3644,112.3105,112.3195,9386.0
2019-10-31 14:00:00,124.99,125.04,124.93,125.03,12452.0,112.3195,112.3644,112.2656,112.3554,12452.0
2019-10-31 14:05:00,125.02,125.08,125.01,125.01,3522.0,112.3464,112.4003,112.3374,112.3374,3522.0
2019-10-31 14:10:00,125.0,125.08,124.98,125.0,5993.0,112.3285,112.4003,112.3105,112.3285,5993.0
2019-10-31 14:15:00,124.98,125.05,124.98,125.02,5560.0,112.3105,112.3734,112.3105,112.3464,5560.0
2019-10-31 14:20:00,125.0,125.04,124.95,124.95,5036.0,112.3285,112.3644,112.2835,112.2835,5036.0
2019-10-31 14:25:00,124.96,125.07,124.96,124.97,6031.0,112.2925,112.3914,112.2925,112.3015,6031.0
2019-10-31 14:30:00,124.97,124.98,124.84,124.84,2502.0,112.3015,112.3105,112.1847,112.1847,2502.0
2019-10-31 14:35:00,124.86,124.86,124.7,124.73,6447.0,112.2026,112.2026,112.0589,112.0858,6447.0
2019-10-31 14:40:00,124.74,124.74,124.69,124.71,1870.0,112.0948,112.0948,112.0499,112.0679,1870.0
2019-10-31 14:45:00,124.69,124.82,124.64,124.82,3793.0,112.0499,112.1667,112.0049,112.1667,3793.0
2019-10-31 14:50:00,124.82,124.87,124.8,124.81,1574.0,112.1667,112.2116,112.1487,112.1577,1574.0
2019-10-31 14:55:00,124.84,124.86,124.79,124.8,2842.0,112.1847,112.2026,112.1397,112.1487,2842.0
2019-10-31 15:00:00,124.83,124.86,124.74,124.86,3125.0,112.1757,112.2026,112.0948,112.2026,3125.0
2019-10-31 15:05:00,124.86,124.89,124.83,124.85,8414.0,112.2026,112.2296,112.1757,112.1937,8414.0
2019-10-31 15:10:00,124.86,124.98,124.83,124.94,4884.0,112.2026,112.3105,112.1757,112.2745,4884.0
2019-10-31 15:15:00,124.96,125.06,124.96,125.06,5299.0,112.2925,112.3824,112.2925,112.3824,5299.0
2019-10-31 15:20:00,125.05,125.06,124.9,124.92,6403.0,112.3734,112.3824,112.2386,112.2566,6403.0
2019-10-31 15:25:00,124.95,124.97,124.89,124.91,4631.0,112.2835,112.3015,112.2296,112.2476,4631.0
2019-10-31 15:30:00,124.92,125.18,124.91,125.07,12077.0,112.2566,112.4902,112.2476,112.3914,12077.0
2019-10-31 15:35:00,125.07,125.07,124.81,124.81,6046.0,112.3914,112.3914,112.1577,112.1577,6046.0
2019-10-31 15:40:00,124.8,124.91,124.8,124.88,8310.0,112.1487,112.2476,112.1487,112.2206,8310.0
2019-10-31 15:45:00,124.87,125.01,124.85,125.0,7957.0,112.2116,112.3374,112.1937,112.3285,7957.0
2019-10-31 15:50:00,124.97,124.98,124.78,124.96,29563.0,112.3015,112.3105,112.1308,112.2925,29563.0
2019-10-31 15:55:00,124.96,125.17,124.94,125.13,101109.0,112.2925,112.4812,112.2745,112.4453,101109.0
2019-11-01 09:30:00,125.72,126.25,125.21,126.25,9806.0,112.9755,113.4517,112.5172,113.4517,9806.0
2019-11-01 09:35:00,126.21,126.39,125.97,126.25,6354.0,113.4158,113.5775,113.2001,113.4517,6354.0
2019-11-01 09:40:00,126.01,126.33,125.73,125.99,3100.0,113.2361,113.5236,112.9845,113.2181,3100.0
2019-11-01 09:45:00,125.97,126.08,125.97,126.07,1735.0,113.2001,113.299,113.2001,113.29,1735.0
2019-11-01 09:50:00,126.11,126.28,125.9,126.28,1700.0,113.3259,113.4787,113.1372,113.4787,1700.0
2019-11-01 09:55:00,126.11,126.12,125.91,125.97,1880.0,113.3259,113.3349,113.1462,113.2001,1880.0
2019-11-01 10:00:00,126.0,126.23,125.99,126.14,3605.0,113.2271,113.4338,113.2181,113.3529,3605.0
2019-11-01 10:05:00,126.18,126.24,126.09,126.09,1814.0,113.3888,113.4428,113.308,113.308,1814.0
2019-11-01 10:10:00,126.06,126.11,126.02,126.07,2500.0,113.281,113.3259,113.2451,113.29,2500.0
2019-11-01 10:15:00,126.13,126.13,125.84,125.87,5369.0,113.3439,113.3439,113.0833,113.1103,5369.0
2019-11-01 10:20:00,125.86,125.99,125.86,125.93,5680.0,113.1013,113.2181,113.1013,113.1642,5680.0
2019-11-01 10:25:00,125.93,125.99,125.82,125.98,2862.0,113.1642,113.2181,113.0653,113.2091,2862.0
2019-11-01 10:30:00,126.06,126.33,126.06,126.32,3067.0,113.281,113.5236,113.281,113.5146,3067.0
2019-11-01 10:35:00,126.21,126.24,126.07,126.17,4328.0,113.4158,113.4428,113.29,113.3798,4328.0
2019-11-01 10:40:00,126.18,126.31,126.16,126.19,2924.0,113.3888,113.5057,113.3709,113.3978,2924.0
2019-11-01 10:45:00,126.16,126.23,126.13,126.17,4085.0,113.3709,113.4338,113.3439,113.3798,4085.0
2019-11-01 10:50:00,126.15,126.21,126.14,126.2,2400.0,113.3619,113.4158,113.3529,113.4068,2400.0
2019-11-01 10:55:00,126.22,126.36,126.19,126.29,2538.0,113.4248,113.5506,113.3978,113.4877,2538.0
2019-11-01 11:00:00,126.36,126.37,126.14,126.17,3773.0,113.5506,113.5596,113.3529,113.3798,3773.0
2019-11-01 11:05:00,126.13,126.23,126.13,126.2,1100.0,113.3439,113.4338,113.3439,113.4068,1100.0
2019-11-01 11:10:00,126.22,126.24,126.12,126.14,5015.0,113.4248,113.4428,113.3349,113.3529,5015.0
2019-11-01 11:15:00,126.12,126.18,126.08,126.08,8713.0,113.3349,113.3888,113.299,113.299,8713.0
2019-11-01 11:20:00,126.09,126.09,125.97,126.05,6467.0,113.308,113.308,113.2001,113.272,6467.0
2019-11-01 11:25:00,126.08,126.43,126.06,126.32,11582.0,113.299,113.6135,113.281,113.5146,11582.0
2019-11-01 11:30:00,126.33,126.37,126.3,126.35,4607.0,113.5236,113.5596,113.4967,113.5416,4607.0
2019-11-01 11:35:00,126.36,126.37,126.19,126.19,4707.0,113.5506,113.5596,113.3978,113.3978,4707.0
2019-11-01 11:40:00,126.22,126.22,126.13,126.19,4382.0,113.4248,113.4248,113.3439,113.3978,4382.0
2019-11-01 11:45:00,126.17,126.26,126.09,126.24,23893.0,113.3798,113.4607,113.308,113.4428,23893.0
2019-11-01 11:50:00,126.24,126.38,126.21,126.26,9256.0,113.4428,113.5686,113.4158,113.4607,9256.0
2019-11-01 11:55:00,126.25,126.29,126.23,126.26,2306.0,113.4517,113.4877,113.4338,113.4607,2306.0
2019-11-01 12:00:00,126.27,126.27,126.17,126.2,8319.0,113.4697,113.4697,113.3798,113.4068,8319.0
2019-11-01 12:05:00,126.22,126.25,126.13,126.13,5510.0,113.4248,113.4517,113.3439,113.3439,5510.0
2019-11-01 12:10:00,126.12,126.15,126.0,126.0,2911.0,113.3349,113.3619,113.2271,113.2271,2911.0
2019-11-01 12:15:00,126.02,126.04,125.96,126.04,5775.0,113.2451,113.263,113.1911,113.263,5775.0
2019-11-01 12:20:00,126.02,126.05,125.89,125.98,6289.0,113.2451,113.272,113.1282,113.2091,6289.0
2019-11-01 12:25:00,126.0,126.06,125.96,126.0,2736.0,113.2271,113.281,113.1911,113.2271,2736.0
2019-11-01 12:30:00,126.03,126.07,125.89,125.96,5582.0,113.254,113.29,113.1282,113.1911,5582.0
2019-11-01 12:35:00,125.94,126.03,125.89,125.98,4923.0,113.1732,113.254,113.1282,113.2091,4923.0
2019-11-01 12:40:00,125.98,125.99,125.92,125.93,3119.0,113.2091,113.2181,113.1552,113.1642,3119.0
2019-11-01 12:45:00,125.95,125.98,125.8,125.8,3869.0,113.1822,113.2091,113.0474,113.0474,3869.0
2019-11-01 12:50:00,125.79,125.8,125.69,125.76,8613.0,113.0384,113.0474,112.9485,113.0114,8613.0
2019-11-01 12:55:00,125.77,125.81,125.72,125.72,4514.0,113.0204,113.0563,112.9755,112.9755,4514.0
2019-11-01 13:00:00,125.71,125.74,125.58,125.62,7216.0,112.9665,112.9934,112.8497,112.8856,7216.0
2019-11-01 13:05:00,125.6,125.6,125.49,125.51,4690.0,112.8676,112.8676,112.7688,112.7868,4690.0
2019-11-01 13:10:00,125.52,125.67,125.51,125.66,5024.0,112.7957,112.9305,112.7868,112.9215,5024.0
2019-11-01 13:15:00,125.69,125.71,125.57,125.57,6849.0,112.9485,112.9665,112.8407,112.8407,6849.0
2019-11-01 13:20:00,125.59,125.82,125.57,125.82,11275.0,112.8586,113.0653,112.8407,113.0653,11275.0
2019-11-01 13:25:00,125.82,125.82,125.63,125.71,8582.0,113.0653,113.0653,112.8946,112.9665,8582.0
2019-11-01 13:30:00,125.71,125.71,125.63,125.63,3700.0,112.9665,112.9665,112.8946,112.8946,3700.0
2019-11-01 13:35:00,125.62,125.62,125.44,125.49,4675.0,112.8856,112.8856,112.7239,112.7688,4675.0
2019-11-01 13:40:00,125.49,125.57,125.43,125.56,4105.0,112.7688,112.8407,112.7149,112.8317,4105.0
2019-11-01 13:45:00,125.56,125.65,125.56,125.58,2394.0,112.8317,112.9126,112.8317,112.8497,2394.0
2019-11-01 13:50:00,125.61,125.78,125.59,125.76,7379.0,112.8766,113.0294,112.8586,113.0114,7379.0
2019-11-01 13:55:00,125.75,125.75,125.67,125.73,6582.0,113.0024,113.0024,112.9305,112.9845,6582.0
2019-11-01 14:00:00,125.72,125.73,125.61,125.65,9618.0,112.9755,112.9845,112.8766,112.9126,9618.0
2019-11-01 14:05:00,125.63,125.72,125.61,125.71,11449.0,112.8946,112.9755,112.8766,112.9665,11449.0
2019-11-01 14:10:00,125.7,125.86,125.7,125.85,7875.0,112.9575,113.1013,112.9575,113.0923,7875.0
2019-11-01 14:15:00,125.82,125.82,125.72,125.72,2600.0,113.0653,113.0653,112.9755,112.9755,2600.0
2019-11-01 14:20:00,125.72,125.76,125.69,125.7,8559.0,112.9755,113.0114,112.9485,112.9575,8559.0
2019-11-01 14:25:00,125.7,125.81,125.67,125.8,5225.0,112.9575,113.0563,112.9305,113.0474,5225.0
2019-11-01 14:30:00,125.82,125.88,125.81,125.85,5700.0,113.0653,113.1192,113.0563,113.0923,5700.0
2019-11-01 14:35:00,125.84,125.85,125.71,125.73,9830.0,113.0833,113.0923,112.9665,112.9845,9830.0
2019-11-01 14:40:00,125.73,125.73,125.55,125.55,11500.0,112.9845,112.9845,112.8227,112.8227,11500.0
2019-11-01 14:45:00,125.58,125.59,125.5,125.5,5909.0,112.8497,112.8586,112.7778,112.7778,5909.0
2019-11-01 14:50:00,125.5,125.5,125.33,125.35,7162.0,112.7778,112.7778,112.625,112.643,7162.0
2019-11-01 14:55:00,125.34,125.38,125.29,125.35,8398.0,112.634,112.6699,112.5891,112.643,8398.0
2019-11-01 15:00:00,125.37,125.42,125.33,125.34,10318.0,112.6609,112.7059,112.625,112.634,10318.0
2019-11-01 15:05:00,125.34,125.36,125.27,125.27,5282.0,112.634,112.652,112.5711,112.5711,5282.0
2019-11-01 15:10:00,125.27,125.31,125.24,125.28,9975.0,112.5711,112.607,112.5441,112.5801,9975.0
2019-11-01 15:15:00,125.26,125.4,125.24,125.26,9746.0,112.5621,112.6879,112.5441,112.5621,9746.0
2019-11-01 15:20:00,125.26,125.26,125.14,125.2,16545.0,112.5621,112.5621,112.4543,112.5082,16545.0
2019-11-01 15:25:00,125.2,125.31,125.2,125.31,11291.0,112.5082,112.607,112.5082,112.607,11291.0
2019-11-01 15:30:00,125.32,125.51,125.32,125.49,9045.0,112.616,112.7868,112.616,112.7688,9045.0
2019-11-01 15:35:00,125.49,125.57,125.48,125.54,22008.0,112.7688,112.8407,112.7598,112.8137,22008.0
2019-11-01 15:40:00,125.54,125.55,125.4,125.4,13280.0,112.8137,112.8227,112.6879,112.6879,13280.0
2019-11-01 15:45:00,125.4,125.4,125.18,125.2,13245.0,112.6879,112.6879,112.4902,112.5082,13245.0
2019-11-01 15:50:00,125.21,125.36,125.2,125.35,27150.0,112.5172,112.652,112.5082,112.643,27150.0
2019-11-01 15:55:00,125.37,125.42,125.22,125.37,70710.0,112.6609,112.7059,112.5262,112.6609,70710.0
2019-11-04 09:30:00,126.27,126.97,126.09,126.39,18974.0,113.4697,114.0988,113.308,113.5775,18974.0
2019-11-04 09:35:00,126.19,126.65,126.19,126.22,15100.0,113.3978,113.8112,113.3978,113.4248,15100.0
2019-11-04 09:40:00,126.31,126.66,126.17,126.51,19419.0,113.5057,113.8202,113.3798,113.6854,19419.0
2019-11-04 09:45:00,126.45,126.52,126.24,126.3,52552.0,113.6315,113.6944,113.4428,113.4967,52552.0
2019-11-04 09:50:00,126.29,126.36,126.03,126.17,27131.0,113.4877,113.5506,113.254,113.3798,27131.0
2019-11-04 09:55:00,126.23,126.43,126.17,126.29,15672.0,113.4338,113.6135,113.3798,113.4877,15672.0
2019-11-04 10:00:00,126.31,126.47,125.98,126.01,14230.0,113.5057,113.6494,113.2091,113.2361,14230.0
2019-11-04 10:05:00,126.02,126.22,126.0,126.19,12036.0,113.2451,113.4248,113.2271,113.3978,12036.0
2019-11-04 10:10:00,126.19,126.37,126.19,126.33,10708.0,113.3978,113.5596,113.3978,113.5236,10708.0
2019-11-04 10:15:00,126.35,126.46,126.25,126.27,25436.0,113.5416,113.6405,113.4517,113.4697,25436.0
2019-11-04 10:20:00,126.26,126.35,126.22,126.27,20058.0,113.4607,113.5416,113.4248,113.4697,20058.0
2019-11-04 10:25:00,126.26,126.58,126.24,126.58,15596.0,113.4607,113.7483,113.4428,113.7483,15596.0
2019-11-04 10:30:00,126.58,126.64,126.52,126.58,7350.0,113.7483,113.8022,113.6944,113.7483,7350.0
2019-11-04 10:35:00,126.58,126.68,126.5,126.6,11993.0,113.7483,113.8381,113.6764,113.7663,11993.0
2019-11-04 10:40:00,126.6,126.78,126.58,126.78,8219.0,113.7663,113.928,113.7483,113.928,8219.0
2019-11-04 10:45:00,126.74,126.86,126.68,126.83,21343.0,113.8921,113.9999,113.8381,113.9729,21343.0
2019-11-04 10:50:00,126.8,126.85,126.67,126.67,15745.0,113.946,113.9909,113.8292,113.8292,15745.0
2019-11-04 10:55:00,126.67,126.86,126.67,126.81,10434.0,113.8292,113.9999,113.8292,113.955,10434.0
2019-11-04 11:00:00,126.81,126.95,126.8,126.89,10883.0,113.955,114.0808,113.946,114.0269,10883.0
2019-11-04 11:05:00,126.89,126.92,126.65,126.81,47227.0,114.0269,114.0538,113.8112,113.955,47227.0
2019-11-04 11:10:00,126.86,126.86,126.56,126.62,9146.0,113.9999,113.9999,113.7303,113.7842,9146.0
2019-11-04 11:15:00,126.65,126.69,126.54,126.67,4228.0,113.8112,113.8471,113.7123,113.8292,4228.0
2019-11-04 11:20:00,126.65,126.88,126.65,126.86,3904.0,113.8112,114.0179,113.8112,113.9999,3904.0
2019-11-04 11:25:00,126.89,126.92,126.81,126.84,4388.0,114.0269,114.0538,113.955,113.9819,4388.0
2019-11-04 11:30:00,126.84,126.9,126.81,126.81,5246.0,113.9819,114.0358,113.955,113.955,5246.0
2019-11-04 11:35:00,126.82,126.91,126.8,126.86,6774.0,113.964,114.0448,113.946,113.9999,6774.0
2019-11-04 11:40:00,126.84,126.87,126.7,126.75,12824.0,113.9819,114.0089,113.8561,113.9011,12824.0
2019-11-04 11:45:00,126.74,126.76,126.65,126.76,5615.0,113.8921,113.91,113.8112,113.91,5615.0
2019-11-04 11:50:00,126.77,126.83,126.74,126.78,5897.0,113.919,113.9729,113.8921,113.928,5897.0
2019-11-04 11:55:00,126.78,126.8,126.61,126.62,5486.0,113.928,113.946,113.7752,113.7842,5486.0
2019-11-04 12:00:00,126.61,126.63,126.52,126.59,8446.0,113.7752,113.7932,113.6944,113.7573,8446.0
2019-11-04 12:05:00,126.58,126.68,126.54,126.68,4196.0,113.7483,113.8381,113.7123,113.8381,4196.0
2019-11-04 12:10:00,126.68,126.7,126.64,126.66,3913.0,113.8381,113.8561,113.8022,113.8202,3913.0
2019-11-04 12:15:00,126.66,126.68,126.59,126.63,3775.0,113.8202,113.8381,113.7573,113.7932,3775.0
2019-11-04 12:20:00,126.66,126.73,126.66,126.7,2906.0,113.8202,113.8831,113.8202,113.8561,2906.0
2019-11-04 12:25:00,126.71,126.72,126.64,126.66,6041.0,113.8651,113.8741,113.8022,113.8202,6041.0
2019-11-04 12:30:00,126.68,126.73,126.64,126.73,6055.0,113.8381,113.8831,113.8022,113.8831,6055.0
2019-11-04 12:35:00,126.73,126.74,126.69,126.69,3700.0,113.8831,113.8921,113.8471,113.8471,3700.0
2019-11-04 12:40:00,126.72,126.81,126.59,126.81,12993.0,113.8741,113.955,113.7573,113.955,12993.0
2019-11-04 12:45:00,126.82,126.9,126.76,126.9,4512.0,113.964,114.0358,113.91,114.0358,4512.0
2019-11-04 12:50:00,126.9,127.07,126.88,127.03,6206.0,114.0358,114.1886,114.0179,114.1527,6206.0
2019-11-04 12:55:00,127.02,127.12,127.02,127.11,3584.0,114.1437,114.2335,114.1437,114.2246,3584.0
2019-11-04 13:00:00,127.11,127.15,126.92,127.0,8458.0,114.2246,114.2605,114.0538,114.1257,8458.0
2019-11-04 13:05:00,126.98,127.05,126.98,127.02,4088.0,114.1077,114.1706,114.1077,114.1437,4088.0
2019-11-04 13:10:00,127.03,127.1,127.0,127.0,3305.0,114.1527,114.2156,114.1257,114.1257,3305.0
2019-11-04 13:15:00,126.96,127.19,126.96,127.15,17642.0,114.0898,114.2964,114.0898,114.2605,17642.0
2019-11-04 13:20:00,127.13,127.17,127.11,127.16,2827.0,114.2425,114.2785,114.2246,114.2695,2827.0
2019-11-04 13:25:00,127.15,127.26,127.14,127.23,4086.0,114.2605,114.3594,114.2515,114.3324,4086.0
2019-11-04 13:30:00,127.22,127.26,127.07,127.07,42966.0,114.3234,114.3594,114.1886,114.1886,42966.0
2019-11-04 13:35:00,127.09,127.19,127.08,127.17,3192.0,114.2066,114.2964,114.1976,114.2785,3192.0
2019-11-04 13:40:00,127.24,127.27,126.89,127.09,60271.0,114.3414,114.3683,114.0269,114.2066,60271.0
2019-11-04 13:45:00,127.12,127.25,127.05,127.15,13476.0,114.2335,114.3504,114.1706,114.2605,13476.0
2019-11-04 13:50:00,127.19,127.25,127.13,127.19,7566.0,114.2964,114.3504,114.2425,114.2964,7566.0
2019-11-04 13:55:00,127.19,127.25,127.16,127.25,11344.0,114.2964,114.3504,114.2695,114.3504,11344.0
2019-11-04 14:00:00,127.24,127.28,127.18,127.18,3510.0,114.3414,114.3773,114.2875,114.2875,3510.0
2019-11-04 14:05:00,127.18,127.21,127.11,127.17,4969.0,114.2875,114.3144,114.2246,114.2785,4969.0
2019-11-04 14:10:00,127.14,127.19,127.12,127.13,6161.0,114.2515,114.2964,114.2335,114.2425,6161.0
2019-11-04 14:15:00,127.12,127.18,127.04,127.18,11867.0,114.2335,114.2875,114.1617,114.2875,11867.0
2019-11-04 14:20:00,127.19,127.27,127.13,127.24,9063.0,114.2964,114.3683,114.2425,114.3414,9063.0
2019-11-04 14:25:00,127.23,127.29,127.23,127.28,5812.0,114.3324,114.3863,114.3324,114.3773,5812.0
2019-11-04 14:30:00,127.28,127.39,127.27,127.35,10027.0,114.3773,114.4762,114.3683,114.4402,10027.0
2019-11-04 14:35:00,127.37,127.4,127.34,127.37,7758.0,114.4582,114.4852,114.4312,114.4582,7758.0
2019-11-04 14:40:00,127.39,127.41,127.25,127.27,12336.0,114.4762,114.4941,114.3504,114.3683,12336.0
2019-11-04 14:45:00,127.28,127.37,127.24,127.34,9626.0,114.3773,114.4582,114.3414,114.4312,9626.0
2019-11-04 14:50:00,127.36,127.4,127.29,127.31,6332.0,114.4492,114.4852,114.3863,114.4043,6332.0
2019-11-04 14:55:00,127.31,127.39,127.31,127.39,14766.0,114.4043,114.4762,114.4043,114.4762,14766.0
2019-11-04 15:00:00,127.39,127.42,127.27,127.35,25880.0,114.4762,114.5031,114.3683,114.4402,25880.0
2019-11-04 15:05:00,127.36,127.54,127.36,127.52,15298.0,114.4492,114.611,114.4492,114.593,15298.0
2019-11-04 15:10:00,127.49,127.52,127.37,127.38,22538.0,114.566,114.593,114.4582,114.4672,22538.0
2019-11-04 15:15:00,127.38,127.5,127.37,127.39,15701.0,114.4672,114.575,114.4582,114.4762,15701.0
2019-11-04 15:20:00,127.41,127.53,127.4,127.44,27964.0,114.4941,114.602,114.4852,114.5211,27964.0
2019-11-04 15:25:00,127.45,127.53,127.44,127.49,11303.0,114.5301,114.602,114.5211,114.566,11303.0
2019-11-04 15:30:00,127.5,127.61,127.48,127.59,17151.0,114.575,114.6739,114.5571,114.6559,17151.0
2019-11-04 15:35:00,127.59,127.75,127.57,127.71,14068.0,114.6559,114.7997,114.6379,114.7637,14068.0
2019-11-04 15:40:00,127.72,127.96,127.72,127.95,22984.0,114.7727,114.9884,114.7727,114.9794,22984.0
2019-11-04 15:45:00,127.95,128.0,127.87,127.98,28759.0,114.9794,115.0243,114.9075,115.0064,28759.0
2019-11-04 15:50:00,127.98,128.15,127.95,128.05,40808.0,115.0064,115.1591,114.9794,115.0693,40808.0
2019-11-04 15:55:00,128.04,128.18,127.82,128.06,137651.0,115.0603,115.1861,114.8626,115.0783,137651.0
2019-11-05 09:30:00,127.97,128.66,127.82,128.17,32888.0,114.9974,115.6174,114.8626,115.1771,32888.0
2019-11-05 09:35:00,128.31,128.62,128.3,128.44,14865.0,115.3029,115.5815,115.2939,115.4197,14865.0
2019-11-05 09:40:00,128.42,128.51,128.23,128.25,8201.0,115.4018,115.4826,115.231,115.249,8201.0
2019-11-05 09:45:00,128.34,128.41,128.1,128.29,35755.0,115.3299,115.3928,115.1142,115.2849,35755.0
2019-11-05 09:50:00,128.29,128.42,128.18,128.3,14220.0,115.2849,115.4018,115.1861,115.2939,14220.0
2019-11-05 09:55:00,128.28,128.43,128.08,128.43,12934.0,115.276,115.4107,115.0962,115.4107,12934.0
2019-11-05 10:00:00,128.46,128.57,128.38,128.49,17932.0,115.4377,115.5366,115.3658,115.4647,17932.0
2019-11-05 10:05:00,128.47,128.49,128.31,128.33,13314.0,115.4467,115.4647,115.3029,115.3209,13314.0
2019-11-05 10:10:00,128.33,128.38,128.17,128.27,33633.0,115.3209,115.3658,115.1771,115.267,33633.0
2019-11-05 10:15:00,128.24,128.31,127.8,128.11,32015.0,115.24,115.3029,114.8446,115.1232,32015.0
2019-11-05 10:20:00,128.1,128.12,127.93,127.94,13191.0,115.1142,115.1322,114.9614,114.9704,13191.0
2019-11-05 10:25:00,127.94,128.35,127.93,128.35,9458.0,114.9704,115.3389,114.9614,115.3389,9458.0
2019-11-05 10:30:00,128.3,128.33,128.19,128.21,4799.0,115.2939,115.3209,115.1951,115.213,4799.0
2019-11-05 10:35:00,128.24,128.47,128.21,128.4,12577.0,115.24,115.4467,115.213,115.3838,12577.0
2019-11-05 10:40:00,128.36,128.5,128.27,128.27,10099.0,115.3478,115.4737,115.267,115.267,10099.0
2019-11-05 10:45:00,128.29,128.32,128.14,128.27,14307.0,115.2849,115.3119,115.1501,115.267,14307.0
2019-11-05 10:50:00,128.31,128.46,128.29,128.42,4454.0,115.3029,115.4377,115.2849,115.4018,4454.0
2019-11-05 10:55:00,128.43,128.55,128.4,128.48,8264.0,115.4107,115.5186,115.3838,115.4557,8264.0
2019-11-05 11:00:00,128.46,128.58,128.42,128.46,5351.0,115.4377,115.5455,115.4018,115.4377,5351.0
2019-11-05 11:05:00,128.44,128.46,128.35,128.38,7321.0,115.4197,115.4377,115.3389,115.3658,7321.0
2019-11-05 11:10:00,128.42,128.48,128.32,128.48,7805.0,115.4018,115.4557,115.3119,115.4557,7805.0
2019-11-05 11:15:00,128.46,128.55,128.4,128.44,14304.0,115.4377,115.5186,115.3838,115.4197,14304.0
2019-11-05 11:20:00,128.44,128.48,128.21,128.36,25631.0,115.4197,115.4557,115.213,115.3478,25631.0
2019-11-05 11:25:00,128.35,128.6,128.33,128.51,8610.0,115.3389,115.5635,115.3209,115.4826,8610.0
2019-11-05 11:30:00,128.58,128.83,128.56,128.82,8707.0,115.5455,115.7702,115.5276,115.7612,8707.0
2019-11-05 11:35:00,128.87,128.97,128.84,128.9,6215.0,115.8061,115.896,115.7792,115.8331,6215.0
2019-11-05 11:40:00,128.91,128.98,128.87,128.93,7784.0,115.8421,115.905,115.8061,115.8601,7784.0
2019-11-05 11:45:00,128.97,128.97,128.63,128.67,13224.0,115.896,115.896,115.5905,115.6264,13224.0
2019-11-05 11:50:00,128.61,128.68,128.56,128.63,12826.0,115.5725,115.6354,115.5276,115.5905,12826.0
2019-11-05 11:55:00,128.6,128.63,128.44,128.56,9976.0,115.5635,115.5905,115.4197,115.5276,9976.0
2019-11-05 12:00:00,128.52,128.59,128.46,128.49,5054.0,115.4916,115.5545,115.4377,115.4647,5054.0
2019-11-05 12:05:00,128.52,128.6,128.52,128.55,2901.0,115.4916,115.5635,115.4916,115.5186,2901.0
2019-11-05 12:10:00,128.55,128.57,128.35,128.38,9345.0,115.5186,115.5366,115.3389,115.3658,9345.0
2019-11-05 12:15:00,128.38,128.48,128.31,128.44,5604.0,115.3658,115.4557,115.3029,115.4197,5604.0
2019-11-05 12:20:00,128.47,128.54,128.37,128.38,5200.0,115.4467,115.5096,115.3568,115.3658,5200.0
2019-11-05 12:25:00,128.38,128.39,128.21,128.21,7242.0,115.3658,115.3748,115.213,115.213,7242.0
2019-11-05 12:30:00,128.22,128.35,128.22,128.34,7275.0,115.222,115.3389,115.222,115.3299,7275.0
2019-11-05 12:35:00,128.37,128.47,128.34,128.46,6733.0,115.3568,115.4467,115.3299,115.4377,6733.0
2019-11-05 12:40:00,128.45,128.57,128.43,128.48,10188.0,115.4287,115.5366,115.4107,115.4557,10188.0
2019-11-05 12:45:00,128.49,128.56,128.45,128.51,7678.0,115.4647,115.5276,115.4287,115.4826,7678.0
2019-11-05 12:50:00,128.51,128.59,128.49,128.59,7152.0,115.4826,115.5545,115.4647,115.5545,7152.0
2019-11-05 12:55:00,128.58,128.71,128.58,128.66,3874.0,115.5455,115.6624,115.5455,115.6174,3874.0
2019-11-05 13:00:00,128.67,128.67,128.51,128.55,5058.0,115.6264,115.6264,115.4826,115.5186,5058.0
2019-11-05 13:05:00,128.53,128.6,128.53,128.57,4443.0,115.5006,115.5635,115.5006,115.5366,4443.0
2019-11-05 13:10:00,128.56,128.73,128.56,128.73,2400.0,115.5276,115.6803,115.5276,115.6803,2400.0
2019-11-05 13:15:00,128.73,128.76,128.64,128.72,9950.0,115.6803,115.7073,115.5995,115.6713,9950.0
2019-11-05 13:20:00,128.73,128.73,128.61,128.65,3738.0,115.6803,115.6803,115.5725,115.6084,3738.0
2019-11-05 13:25:00,128.68,128.7,128.6,128.64,5735.0,115.6354,115.6534,115.5635,115.5995,5735.0
2019-11-05 13:30:00,128.64,128.68,128.58,128.67,5103.0,115.5995,115.6354,115.5455,115.6264,5103.0
2019-11-05 13:35:00,128.68,128.77,128.65,128.7,4759.0,115.6354,115.7163,115.6084,115.6534,4759.0
2019-11-05 13:40:00,128.72,128.73,128.66,128.67,7195.0,115.6713,115.6803,115.6174,115.6264,7195.0
2019-11-05 13:45:00,128.65,128.65,128.43,128.51,6094.0,115.6084,115.6084,115.4107,115.4826,6094.0
2019-11-05 13:50:00,128.54,128.65,128.46,128.6,3851.0,115.5096,115.6084,115.4377,115.5635,3851.0
2019-11-05 13:55:00,128.59,128.72,128.59,128.63,4434.0,115.5545,115.6713,115.5545,115.5905,4434.0
2019-11-05 14:00:00,128.61,128.65,128.6,128.61,4867.0,115.5725,115.6084,115.5635,115.5725,4867.0
2019-11-05 14:05:00,128.62,128.69,128.61,128.68,8802.0,115.5815,115.6444,115.5725,115.6354,8802.0
2019-11-05 14:10:00,128.69,128.85,128.62,128.85,5233.0,115.6444,115.7882,115.5815,115.7882,5233.0
2019-11-05 14:15:00,128.86,128.88,128.83,128.85,3684.0,115.7972,115.8151,115.7702,115.7882,3684.0
2019-11-05 14:20:00,128.85,128.86,128.81,128.81,7269.0,115.7882,115.7972,115.7522,115.7522,7269.0
2019-11-05 14:25:00,128.83,128.88,128.7,128.7,8421.0,115.7702,115.8151,115.6534,115.6534,8421.0
2019-11-05 14:30:00,128.73,128.75,128.52,128.55,12071.0,115.6803,115.6983,115.4916,115.5186,12071.0
2019-11-05 14:35:00,128.55,128.66,128.54,128.6,10008.0,115.5186,115.6174,115.5096,115.5635,10008.0
2019-11-05 14:40:00,128.59,128.66,128.45,128.66,77744.0,115.5545,115.6174,115.4287,115.6174,77744.0
2019-11-05 14:45:00,128.64,128.69,128.59,128.67,8324.0,115.5995,115.6444,115.5545,115.6264,8324.0
2019-11-05 14:50:00,128.66,128.79,128.65,128.65,14946.0,115.6174,115.7343,115.6084,115.6084,14946.0
2019-11-05 14:55:00,128.65,128.66,128.58,128.62,11805.0,115.6084,115.6174,115.5455,115.5815,11805.0
2019-11-05 15:00:00,128.62,128.63,128.46,128.52,9547.0,115.5815,115.5905,115.4377,115.4916,9547.0
2019-11-05 15:05:00,128.54,128.54,128.45,128.47,10902.0,115.5096,115.5096,115.4287,115.4467,10902.0
2019-11-05 15:10:00,128.46,128.47,128.41,128.45,8947.0,115.4377,115.4467,115.3928,115.4287,8947.0
2019-11-05 15:15:00,128.46,128.56,128.45,128.55,9598.0,115.4377,115.5276,115.4287,115.5186,9598.0
2019-11-05 15:20:00,128.55,128.65,128.54,128.65,9379.0,115.5186,115.6084,115.5096,115.6084,9379.0
2019-11-05 15:25:00,128.65,128.73,128.65,128.69,11421.0,115.6084,115.6803,115.6084,115.6444,11421.0
2019-11-05 15:30:00,128.72,128.8,128.7,128.76,16773.0,115.6713,115.7432,115.6534,115.7073,16773.0
2019-11-05 15:35:00,128.76,128.97,128.7,128.97,30759.0,115.7073,115.896,115.6534,115.896,30759.0
2019-11-05 15:40:00,128.99,129.08,128.97,129.01,32601.0,115.914,115.9949,115.896,115.932,32601.0
2019-11-05 15:45:00,129.0,129.03,128.98,129.03,36201.0,115.923,115.9499,115.905,115.9499,36201.0
2019-11-05 15:50:00,129.02,129.03,128.87,128.88,53012.0,115.9409,115.9499,115.8061,115.8151,53012.0
2019-11-05 15:55:00,128.89,128.99,128.83,128.92,78994.0,115.8241,115.914,115.7702,115.8511,78994.0
2019-11-06 09:30:00,128.97,128.97,128.31,128.51,18439.0,115.896,115.896,115.3029,115.4826,18439.0
2019-11-06 09:35:00,128.54,128.77,128.5,128.57,6200.0,115.5096,115.7163,115.4737,115.5366,6200.0
2019-11-06 09:40:00,128.51,128.81,128.34,128.81,6350.0,115.4826,115.7522,115.3299,115.7522,6350.0
2019-11-06 09:45:00,128.84,128.92,128.7,128.71,5300.0,115.7792,115.8511,115.6534,115.6624,5300.0
2019-11-06 09:50:00,128.75,129.08,128.75,128.88,6782.0,115.6983,115.9949,115.6983,115.8151,6782.0
2019-11-06 09:55:00,128.89,129.11,128.89,128.97,3467.0,115.8241,116.0218,115.8241,115.896,3467.0
2019-11-06 10:00:00,128.93,129.0,128.87,128.88,6725.0,115.8601,115.923,115.8061,115.8151,6725.0
2019-11-06 10:05:00,128.89,129.07,128.88,129.02,4339.0,115.8241,115.9859,115.8151,115.9409,4339.0
2019-11-06 10:10:00,128.99,129.11,128.99,129.09,3626.0,115.914,116.0218,115.914,116.0038,3626.0
2019-11-06 10:15:00,129.09,129.11,129.03,129.1,3110.0,116.0038,116.0218,115.9499,116.0128,3110.0
2019-11-06 10:20:00,129.08,129.18,129.0,129.12,18435.0,115.9949,116.0847,115.923,116.0308,18435.0
2019-11-06 10:25:00,129.09,129.16,128.95,129.16,6018.0,116.0038,116.0667,115.878,116.0667,6018.0
2019-11-06 10:30:00,129.03,129.1,128.91,129.03,6781.0,115.9499,116.0128,115.8421,115.9499,6781.0
2019-11-06 10:35:00,129.03,129.12,128.99,129.12,4077.0,115.9499,116.0308,115.914,116.0308,4077.0
2019-11-06 10:40:00,129.11,129.21,129.07,129.07,6082.0,116.0218,116.1117,115.9859,115.9859,6082.0
2019-11-06 10:45:00,129.12,129.13,129.0,129.0,2715.0,116.0308,116.0398,115.923,115.923,2715.0
2019-11-06 10:50:00,128.98,129.0,128.91,128.94,3038.0,115.905,115.923,115.8421,115.869,3038.0
2019-11-06 10:55:00,128.92,129.07,128.87,129.07,4789.0,115.8511,115.9859,115.8061,115.9859,4789.0
2019-11-06 11:00:00,129.1,129.16,129.02,129.15,6643.0,116.0128,116.0667,115.9409,116.0578,6643.0
2019-11-06 11:05:00,129.12,129.35,129.09,129.29,5168.0,116.0308,116.2375,116.0038,116.1836,5168.0
2019-11-06 11:10:00,129.3,129.3,129.16,129.19,6674.0,116.1926,116.1926,116.0667,116.0937,6674.0
2019-11-06 11:15:00,129.18,129.32,129.16,129.25,5005.0,116.0847,116.2105,116.0667,116.1476,5005.0
2019-11-06 11:20:00,129.22,129.29,129.22,129.27,3200.0,116.1207,116.1836,116.1207,116.1656,3200.0
2019-11-06 11:25:00,129.28,129.44,129.28,129.42,4507.0,116.1746,116.3184,116.1746,116.3004,4507.0
2019-11-06 11:30:00,129.46,129.56,129.43,129.56,4589.0,116.3363,116.4262,116.3094,116.4262,4589.0
2019-11-06 11:35:00,129.56,129.59,129.53,129.55,2305.0,116.4262,116.4532,116.3992,116.4172,2305.0
2019-11-06 11:40:00,129.53,129.75,129.24,129.24,22202.0,116.3992,116.5969,116.1386,116.1386,22202.0
2019-11-06 11:45:00,129.26,129.42,129.05,129.27,8023.0,116.1566,116.3004,115.9679,116.1656,8023.0
2019-11-06 11:50:00,129.27,129.27,129.15,129.17,6877.0,116.1656,116.1656,116.0578,116.0757,6877.0
2019-11-06 11:55:00,129.16,129.32,129.13,129.13,6393.0,116.0667,116.2105,116.0398,116.0398,6393.0
2019-11-06 12:00:00,129.1,129.2,128.99,129.11,7289.0,116.0128,116.1027,115.914,116.0218,7289.0
2019-11-06 12:05:00,129.15,129.15,128.99,129.06,9101.0,116.0578,116.0578,115.914,115.9769,9101.0
2019-11-06 12:10:00,129.06,129.08,128.99,129.04,2467.0,115.9769,115.9949,115.914,115.9589,2467.0
2019-11-06 12:15:00,129.02,129.08,129.0,129.0,2264.0,115.9409,115.9949,115.923,115.923,2264.0
2019-11-06 12:20:00,129.06,129.12,129.0,129.06,4568.0,115.9769,116.0308,115.923,115.9769,4568.0
2019-11-06 12:25:00,129.1,129.1,128.99,128.99,2555.0,116.0128,116.0128,115.914,115.914,2555.0
2019-11-06 12:30:00,128.94,128.95,128.87,128.93,2801.0,115.869,115.878,115.8061,115.8601,2801.0
2019-11-06 12:35:00,128.91,129.04,128.91,129.03,2698.0,115.8421,115.9589,115.8421,115.9499,2698.0
2019-11-06 12:40:00,129.02,129.12,129.0,129.05,5457.0,115.9409,116.0308,115.923,115.9679,5457.0
2019-11-06 12:45:00,129.06,129.1,128.98,129.07,12263.0,115.9769,116.0128,115.905,115.9859,12263.0
2019-11-06 12:50:00,129.05,129.05,128.92,128.98,6128.0,115.9679,115.9679,115.8511,115.905,6128.0
2019-11-06 12:55:00,128.98,129.1,128.95,129.1,4285.0,115.905,116.0128,115.878,116.0128,4285.0
2019-11-06 13:00:00,129.1,129.13,128.96,129.05,7660.0,116.0128,116.0398,115.887,115.9679,7660.0
2019-11-06 13:05:00,129.03,129.12,128.98,129.1,11788.0,115.9499,116.0308,115.905,116.0128,11788.0
2019-11-06 13:10:00,129.1,129.24,129.1,129.23,10585.0,116.0128,116.1386,116.0128,116.1296,10585.0
2019-11-06 13:15:00,129.23,129.34,129.19,129.34,6404.0,116.1296,116.2285,116.0937,116.2285,6404.0
2019-11-06 13:20:00,129.33,129.45,129.3,129.42,4950.0,116.2195,116.3273,116.1926,116.3004,4950.0
2019-11-06 13:25:00,129.44,129.51,129.33,129.51,18888.0,116.3184,116.3813,116.2195,116.3813,18888.0
2019-11-06 13:30:00,129.47,129.54,129.46,129.5,9872.0,116.3453,116.4082,116.3363,116.3723,9872.0
2019-11-06 13:35:00,129.48,129.53,129.43,129.5,6022.0,116.3543,116.3992,116.3094,116.3723,6022.0
2019-11-06 13:40:00,129.5,129.63,129.5,129.63,4543.0,116.3723,116.4891,116.3723,116.4891,4543.0
2019-11-06 13:45:00,129.63,129.65,129.58,129.59,6143.0,116.4891,116.5071,116.4442,116.4532,6143.0
2019-11-06 13:50:00,129.61,129.89,129.61,129.82,8767.0,116.4711,116.7227,116.4711,116.6598,8767.0
2019-11-06 13:55:00,129.86,129.91,129.84,129.87,3994.0,116.6958,116.7407,116.6778,116.7048,3994.0
2019-11-06 14:00:00,129.87,129.88,129.77,129.77,5388.0,116.7048,116.7138,116.6149,116.6149,5388.0
2019-11-06 14:05:00,129.8,130.0,129.79,129.87,52767.0,116.6419,116.8216,116.6329,116.7048,52767.0
2019-11-06 14:10:00,129.91,129.91,129.64,129.73,23707.0,116.7407,116.7407,116.4981,116.579,23707.0
2019-11-06 14:15:00,129.72,129.94,129.72,129.82,13187.0,116.57,116.7677,116.57,116.6598,13187.0
2019-11-06 14:20:00,129.85,129.88,129.72,129.75,5487.0,116.6868,116.7138,116.57,116.5969,5487.0
2019-11-06 14:25:00,129.8,129.82,129.71,129.82,3829.0,116.6419,116.6598,116.561,116.6598,3829.0
2019-11-06 14:30:00,129.82,129.92,129.79,129.89,10230.0,116.6598,116.7497,116.6329,116.7227,10230.0
2019-11-06 14:35:00,129.88,129.89,129.74,129.81,8102.0,116.7138,116.7227,116.5879,116.6509,8102.0
2019-11-06 14:40:00,129.82,129.97,129.8,129.9,7025.0,116.6598,116.7946,116.6419,116.7317,7025.0
2019-11-06 14:45:00,129.91,129.95,129.87,129.95,6552.0,116.7407,116.7767,116.7048,116.7767,6552.0
2019-11-06 14:50:00,129.95,129.98,129.87,129.89,6837.0,116.7767,116.8036,116.7048,116.7227,6837.0
2019-11-06 14:55:00,129.9,130.03,129.87,129.87,12699.0,116.7317,116.8486,116.7048,116.7048,12699.0
2019-11-06 15:00:00,129.86,129.88,129.7,129.87,10771.0,116.6958,116.7138,116.552,116.7048,10771.0
2019-11-06 15:05:00,129.87,129.87,129.56,129.56,10760.0,116.7048,116.7048,116.4262,116.4262,10760.0
2019-11-06 15:10:00,129.57,129.7,129.57,129.61,10260.0,116.4352,116.552,116.4352,116.4711,10260.0
2019-11-06 15:15:00,129.6,129.68,129.52,129.62,16552.0,116.4621,116.534,116.3903,116.4801,16552.0
2019-11-06 15:20:00,129.62,129.64,129.48,129.5,40077.0,116.4801,116.4981,116.3543,116.3723,40077.0
2019-11-06 15:25:00,129.48,129.49,129.35,129.35,13426.0,116.3543,116.3633,116.2375,116.2375,13426.0
2019-11-06 15:30:00,129.34,129.37,129.29,129.36,16601.0,116.2285,116.2555,116.1836,116.2465,16601.0
2019-11-06 15:35:00,129.37,129.59,129.35,129.55,10600.0,116.2555,116.4532,116.2375,116.4172,10600.0
2019-11-06 15:40:00,129.57,129.61,129.55,129.61,13245.0,116.4352,116.4711,116.4172,116.4711,13245.0
2019-11-06 15:45:00,129.6,129.68,129.5,129.66,18679.0,116.4621,116.534,116.3723,116.5161,18679.0
2019-11-06 15:50:00,129.67,129.89,129.64,129.71,36680.0,116.525,116.7227,116.4981,116.561,36680.0
2019-11-06 15:55:00,129.72,129.81,129.6,129.75,103352.0,116.57,116.6509,116.4621,116.5969,103352.0
2019-11-07 09:30:00,129.91,130.42,129.27,129.27,33172.0,116.7407,117.199,116.1656,116.1656,33172.0
2019-11-07 09:35:00,129.34,129.8,129.34,129.39,1800.0,116.2285,116.6419,116.2285,116.2734,1800.0
2019-11-07 09:40:00,129.46,129.78,129.38,129.49,10050.0,116.3363,116.6239,116.2644,116.3633,10050.0
2019-11-07 09:45:00,129.45,129.45,129.27,129.43,4771.0,116.3273,116.3273,116.1656,116.3094,4771.0
2019-11-07 09:50:00,129.4,129.52,129.3,129.44,4750.0,116.2824,116.3903,116.1926,116.3184,4750.0
2019-11-07 09:55:00,129.49,129.49,129.25,129.46,8466.0,116.3633,116.3633,116.1476,116.3363,8466.0
2019-11-07 10:00:00,129.52,129.75,129.34,129.75,8324.0,116.3903,116.5969,116.2285,116.5969,8324.0
2019-11-07 10:05:00,129.77,129.81,129.69,129.78,13351.0,116.6149,116.6509,116.543,116.6239,13351.0
2019-11-07 10:10:00,129.76,129.77,129.57,129.77,13755.0,116.6059,116.6149,116.4352,116.6149,13755.0
2019-11-07 10:15:00,129.77,129.86,129.63,129.64,3761.0,116.6149,116.6958,116.4891,116.4981,3761.0
2019-11-07 10:20:00,129.63,129.71,129.57,129.58,6370.0,116.4891,116.561,116.4352,116.4442,6370.0
2019-11-07 10:25:00,129.58,129.59,129.4,129.44,21532.0,116.4442,116.4532,116.2824,116.3184,21532.0
2019-11-07 10:30:00,129.43,129.6,129.43,129.49,14378.0,116.3094,116.4621,116.3094,116.3633,14378.0
2019-11-07 10:35:00,129.49,129.65,129.45,129.62,10966.0,116.3633,116.5071,116.3273,116.4801,10966.0
2019-11-07 10:40:00,129.67,129.7,129.5,129.5,8677.0,116.525,116.552,116.3723,116.3723,8677.0
2019-11-07 10:45:00,129.5,129.63,129.49,129.6,7252.0,116.3723,116.4891,116.3633,116.4621,7252.0
2019-11-07 10:50:00,129.57,129.77,129.53,129.56,20092.0,116.4352,116.6149,116.3992,116.4262,20092.0
2019-11-07 10:55:00,129.55,129.57,129.47,129.5,10731.0,116.4172,116.4352,116.3453,116.3723,10731.0
2019-11-07 11:00:00,129.53,129.58,129.42,129.44,7829.0,116.3992,116.4442,116.3004,116.3184,7829.0
2019-11-07 11:05:00,129.48,129.66,129.45,129.62,5794.0,116.3543,116.5161,116.3273,116.4801,5794.0
2019-11-07 11:10:00,129.62,129.77,129.62,129.65,4862.0,116.4801,116.6149,116.4801,116.5071,4862.0
2019-11-07 11:15:00,129.63,129.86,129.59,129.79,6689.0,116.4891,116.6958,116.4532,116.6329,6689.0
2019-11-07 11:20:00,129.82,129.83,129.68,129.81,5738.0,116.6598,116.6688,116.534,116.6509,5738.0
2019-11-07 11:25:00,129.72,129.96,129.71,129.77,5621.0,116.57,116.7856,116.561,116.6149,5621.0
2019-11-07 11:30:00,129.72,129.95,129.72,129.9,6239.0,116.57,116.7767,116.57,116.7317,6239.0
2019-11-07 11:35:00,129.89,129.95,129.87,129.93,3673.0,116.7227,116.7767,116.7048,116.7587,3673.0
2019-11-07 11:40:00,129.93,130.02,129.89,129.97,5345.0,116.7587,116.8396,116.7227,116.7946,5345.0
2019-11-07 11:45:00,129.96,129.97,129.82,129.97,6769.0,116.7856,116.7946,116.6598,116.7946,6769.0
2019-11-07 11:50:00,129.95,130.11,129.95,130.1,10094.0,116.7767,116.9204,116.7767,116.9115,10094.0
2019-11-07 11:55:00,130.11,130.36,130.01,130.22,6721.0,116.9204,117.1451,116.8306,117.0193,6721.0
2019-11-07 12:00:00,130.36,130.36,130.18,130.19,6926.0,117.1451,117.1451,116.9833,116.9923,6926.0
2019-11-07 12:05:00,130.18,130.18,130.11,130.11,4505.0,116.9833,116.9833,116.9204,116.9204,4505.0
2019-11-07 12:10:00,130.1,130.26,130.1,130.19,6131.0,116.9115,117.0552,116.9115,116.9923,6131.0
2019-11-07 12:15:00,130.19,130.24,130.11,130.15,10914.0,116.9923,117.0373,116.9204,116.9564,10914.0
2019-11-07 12:20:00,130.14,130.16,130.09,130.16,5317.0,116.9474,116.9654,116.9025,116.9654,5317.0
2019-11-07 12:25:00,130.15,130.16,129.91,130.08,13196.0,116.9564,116.9654,116.7407,116.8935,13196.0
2019-11-07 12:30:00,130.08,130.23,130.07,130.21,4614.0,116.8935,117.0283,116.8845,117.0103,4614.0
2019-11-07 12:35:00,130.23,130.23,130.1,130.16,3891.0,117.0283,117.0283,116.9115,116.9654,3891.0
2019-11-07 12:40:00,130.15,130.22,129.94,129.94,4732.0,116.9564,117.0193,116.7677,116.7677,4732.0
2019-11-07 12:45:00,129.99,130.02,129.84,129.95,7201.0,116.8126,116.8396,116.6778,116.7767,7201.0
2019-11-07 12:50:00,129.97,129.97,129.65,129.75,5539.0,116.7946,116.7946,116.5071,116.5969,5539.0
2019-11-07 12:55:00,129.75,129.76,129.65,129.66,5168.0,116.5969,116.6059,116.5071,116.5161,5168.0
2019-11-07 13:00:00,129.67,129.67,129.4,129.5,17840.0,116.525,116.525,116.2824,116.3723,17840.0
2019-11-07 13:05:00,129.5,129.59,129.48,129.57,3600.0,116.3723,116.4532,116.3543,116.4352,3600.0
2019-11-07 13:10:00,129.55,129.64,129.5,129.64,2200.0,116.4172,116.4981,116.3723,116.4981,2200.0
2019-11-07 13:15:00,129.67,129.8,129.65,129.77,2679.0,116.525,116.6419,116.5071,116.6149,2679.0
2019-11-07 13:20:00,129.8,129.8,129.59,129.59,5140.0,116.6419,116.6419,116.4532,116.4532,5140.0
2019-11-07 13:25:00,129.56,129.6,129.51,129.53,3100.0,116.4262,116.4621,116.3813,116.3992,3100.0
2019-11-07 13:30:00,129.51,129.55,129.38,129.45,5448.0,116.3813,116.4172,116.2644,116.3273,5448.0
2019-11-07 13:35:00,129.42,129.49,129.37,129.46,4500.0,116.3004,116.3633,116.2555,116.3363,4500.0
2019-11-07 13:40:00,129.52,129.56,129.49,129.5,1400.0,116.3903,116.4262,116.3633,116.3723,1400.0
2019-11-07 13:45:00,129.51,129.66,129.51,129.63,6687.0,116.3813,116.5161,116.3813,116.4891,6687.0
2019-11-07 13:50:00,129.64,129.69,129.61,129.66,3108.0,116.4981,116.543,116.4711,116.5161,3108.0
2019-11-07 13:55:00,129.68,129.68,129.5,129.53,7378.0,116.534,116.534,116.3723,116.3992,7378.0
2019-11-07 14:00:00,129.57,129.64,129.53,129.62,4310.0,116.4352,116.4981,116.3992,116.4801,4310.0
2019-11-07 14:05:00,129.57,129.7,129.57,129.61,8800.0,116.4352,116.552,116.4352,116.4711,8800.0
2019-11-07 14:10:00,129.64,129.85,129.61,129.85,5548.0,116.4981,116.6868,116.4711,116.6868,5548.0
2019-11-07 14:15:00,129.85,129.96,129.83,129.91,3263.0,116.6868,116.7856,116.6688,116.7407,3263.0
2019-11-07 14:20:00,129.95,130.04,129.89,129.89,4026.0,116.7767,116.8575,116.7227,116.7227,4026.0
2019-11-07 14:25:00,129.89,129.99,129.89,129.97,8726.0,116.7227,116.8126,116.7227,116.7946,8726.0
2019-11-07 14:30:00,129.95,129.95,129.83,129.88,5095.0,116.7767,116.7767,116.6688,116.7138,5095.0
2019-11-07 14:35:00,129.9,129.98,129.84,129.87,5835.0,116.7317,116.8036,116.6778,116.7048,5835.0
2019-11-07 14:40:00,129.92,130.01,129.38,129.56,12961.0,116.7497,116.8306,116.2644,116.4262,12961.0
2019-11-07 14:45:00,129.51,129.66,129.49,129.56,3707.0,116.3813,116.5161,116.3633,116.4262,3707.0
2019-11-07 14:50:00,129.58,129.75,129.53,129.69,9458.0,116.4442,116.5969,116.3992,116.543,9458.0
2019-11-07 14:55:00,129.73,129.86,129.72,129.86,2600.0,116.579,116.6958,116.57,116.6958,2600.0
2019-11-07 15:00:00,129.85,129.99,129.85,129.99,6117.0,116.6868,116.8126,116.6868,116.8126,6117.0
2019-11-07 15:05:00,129.99,130.09,129.97,130.08,8302.0,116.8126,116.9025,116.7946,116.8935,8302.0
2019-11-07 15:10:00,130.06,130.15,129.93,130.0,28910.0,116.8755,116.9564,116.7587,116.8216,28910.0
2019-11-07 15:15:00,129.98,130.18,129.97,130.0,16632.0,116.8036,116.9833,116.7946,116.8216,16632.0
2019-11-07 15:20:00,129.97,130.02,129.9,130.02,6200.0,116.7946,116.8396,116.7317,116.8396,6200.0
2019-11-07 15:25:00,130.01,130.02,129.89,129.91,16800.0,116.8306,116.8396,116.7227,116.7407,16800.0
2019-11-07 15:30:00,129.88,129.96,129.87,129.94,9387.0,116.7138,116.7856,116.7048,116.7677,9387.0
2019-11-07 15:35:00,129.93,129.95,129.67,129.67,16008.0,116.7587,116.7767,116.525,116.525,16008.0
2019-11-07 15:40:00,129.67,129.68,129.44,129.44,15485.0,116.525,116.534,116.3184,116.3184,15485.0
2019-11-07 15:45:00,129.48,129.87,129.48,129.86,20831.0,116.3543,116.7048,116.3543,116.6958,20831.0
2019-11-07 15:50:00,129.87,129.95,129.57,129.64,38092.0,116.7048,116.7767,116.4352,116.4981,38092.0
2019-11-07 15:55:00,129.63,129.93,129.61,129.84,54849.0,116.4891,116.7587,116.4711,116.6778,54849.0
2019-11-08 09:30:00,130.0,130.02,129.03,129.03,22028.0,117.2837,117.3018,116.4086,116.4086,22028.0
2019-11-08 09:35:00,129.15,129.18,128.85,129.1,6719.0,116.5169,116.5439,116.2462,116.4718,6719.0
2019-11-08 09:40:00,129.11,129.2,128.88,129.08,3948.0,116.4808,116.562,116.2733,116.4537,3948.0
2019-11-08 09:45:00,129.22,129.42,129.18,129.29,4744.0,116.58,116.7605,116.5439,116.6432,4744.0
2019-11-08 09:50:00,129.38,129.46,129.26,129.26,5136.0,116.7244,116.7966,116.6161,116.6161,5136.0
2019-11-08 09:55:00,129.25,129.39,128.98,128.99,9747.0,116.6071,116.7334,116.3635,116.3725,9747.0
2019-11-08 10:00:00,129.12,129.47,128.88,129.4,6617.0,116.4898,116.8056,116.2733,116.7424,6617.0
2019-11-08 10:05:00,129.59,129.65,129.56,129.63,873.0,116.9138,116.968,116.8868,116.9499,873.0
2019-11-08 10:10:00,129.57,129.85,129.42,129.69,4114.0,116.8958,117.1484,116.7605,117.0041,4114.0
2019-11-08 10:15:00,129.7,129.73,129.6,129.69,5110.0,117.0131,117.0401,116.9229,117.0041,5110.0
2019-11-08 10:20:00,129.73,129.78,129.55,129.62,5086.0,117.0401,117.0853,116.8777,116.9409,5086.0
2019-11-08 10:25:00,129.6,129.6,129.39,129.55,3937.0,116.9229,116.9229,116.7334,116.8777,3937.0
2019-11-08 10:30:00,129.57,129.61,129.44,129.44,3106.0,116.8958,116.9319,116.7785,116.7785,3106.0
2019-11-08 10:35:00,129.43,129.43,129.26,129.27,3700.0,116.7695,116.7695,116.6161,116.6251,3700.0
2019-11-08 10:40:00,129.28,129.47,129.28,129.47,3333.0,116.6342,116.8056,116.6342,116.8056,3333.0
2019-11-08 10:45:00,129.47,129.47,129.2,129.2,4273.0,116.8056,116.8056,116.562,116.562,4273.0
2019-11-08 10:50:00,129.17,129.29,129.17,129.19,4801.0,116.5349,116.6432,116.5349,116.553,4801.0
2019-11-08 10:55:00,129.22,129.25,129.16,129.17,2709.0,116.58,116.6071,116.5259,116.5349,2709.0
2019-11-08 11:00:00,129.13,129.18,129.08,129.11,3743.0,116.4988,116.5439,116.4537,116.4808,3743.0
2019-11-08 11:05:00,129.1,129.1,128.96,128.98,5348.0,116.4718,116.4718,116.3455,116.3635,5348.0
2019-11-08 11:10:00,128.99,129.01,128.79,128.8,2132.0,116.3725,116.3906,116.1921,116.2011,2132.0
2019-11-08 11:15:00,128.8,128.83,128.67,128.78,6348.0,116.2011,116.2282,116.0838,116.1831,6348.0
2019-11-08 11:20:00,128.8,128.86,128.7,128.79,5117.0,116.2011,116.2552,116.1109,116.1921,5117.0
2019-11-08 11:25:00,128.83,128.85,128.77,128.79,3020.0,116.2282,116.2462,116.174,116.1921,3020.0
2019-11-08 11:30:00,128.8,128.82,128.73,128.82,4820.0,116.2011,116.2192,116.138,116.2192,4820.0
2019-11-08 11:35:00,128.83,128.85,128.79,128.82,3593.0,116.2282,116.2462,116.1921,116.2192,3593.0
2019-11-08 11:40:00,128.84,128.84,128.72,128.76,3262.0,116.2372,116.2372,116.1289,116.165,3262.0
2019-11-08 11:45:00,128.78,128.86,128.76,128.8,2586.0,116.1831,116.2552,116.165,116.2011,2586.0
2019-11-08 11:50:00,128.79,128.81,128.67,128.77,5351.0,116.1921,116.2101,116.0838,116.174,5351.0
2019-11-08 11:55:00,128.75,128.78,128.7,128.71,5122.0,116.156,116.1831,116.1109,116.1199,5122.0
2019-11-08 12:00:00,128.69,128.7,128.57,128.64,13552.0,116.1019,116.1109,115.9936,116.0568,13552.0
2019-11-08 12:05:00,128.62,128.62,128.31,128.31,14554.0,116.0387,116.0387,115.759,115.759,14554.0
2019-11-08 12:10:00,128.32,128.45,128.31,128.42,6931.0,115.7681,115.8853,115.759,115.8583,6931.0
2019-11-08 12:15:00,128.41,128.46,128.32,128.33,5567.0,115.8493,115.8944,115.7681,115.7771,5567.0
2019-11-08 12:20:00,128.33,128.37,128.3,128.34,5401.0,115.7771,115.8132,115.75,115.7861,5401.0
2019-11-08 12:25:00,128.34,128.48,128.33,128.37,8123.0,115.7861,115.9124,115.7771,115.8132,8123.0
2019-11-08 12:30:00,128.36,128.52,128.35,128.41,4180.0,115.8042,115.9485,115.7951,115.8493,4180.0
2019-11-08 12:35:00,128.41,128.43,128.37,128.4,4802.0,115.8493,115.8673,115.8132,115.8402,4802.0
2019-11-08 12:40:00,128.38,128.49,128.35,128.47,3093.0,115.8222,115.9214,115.7951,115.9034,3093.0
2019-11-08 12:45:00,128.46,128.48,128.4,128.4,3559.0,115.8944,115.9124,115.8402,115.8402,3559.0
2019-11-08 12:50:00,128.42,128.55,128.42,128.51,2860.0,115.8583,115.9756,115.8583,115.9395,2860.0
2019-11-08 12:55:00,128.48,128.54,128.47,128.54,2445.0,115.9124,115.9665,115.9034,115.9665,2445.0
2019-11-08 13:00:00,128.55,128.56,128.41,128.43,3581.0,115.9756,115.9846,115.8493,115.8673,3581.0
2019-11-08 13:05:00,128.41,128.41,128.32,128.35,3507.0,115.8493,115.8493,115.7681,115.7951,3507.0
2019-11-08 13:10:00,128.37,128.42,128.36,128.36,1600.0,115.8132,115.8583,115.8042,115.8042,1600.0
2019-11-08 13:15:00,128.36,128.49,128.35,128.44,4098.0,115.8042,115.9214,115.7951,115.8763,4098.0
2019-11-08 13:20:00,128.45,128.49,128.38,128.38,3861.0,115.8853,115.9214,115.8222,115.8222,3861.0
2019-11-08 13:25:00,128.38,128.45,128.38,128.41,3408.0,115.8222,115.8853,115.8222,115.8493,3408.0
2019-11-08 13:30:00,128.4,128.41,128.37,128.37,2256.0,115.8402,115.8493,115.8132,115.8132,2256.0
2019-11-08 13:35:00,128.38,128.43,128.36,128.4,6950.0,115.8222,115.8673,115.8042,115.8402,6950.0
2019-11-08 13:40:00,128.37,128.38,128.34,128.37,4200.0,115.8132,115.8222,115.7861,115.8132,4200.0
2019-11-08 13:45:00,128.37,128.42,128.35,128.41,3937.0,115.8132,115.8583,115.7951,115.8493,3937.0
2019-11-08 13:50:00,128.41,128.41,128.34,128.4,4997.0,115.8493,115.8493,115.7861,115.8402,4997.0
2019-11-08 13:55:00,128.39,128.42,128.38,128.38,2783.0,115.8312,115.8583,115.8222,115.8222,2783.0
2019-11-08 14:00:00,128.4,128.45,128.33,128.35,6659.0,115.8402,115.8853,115.7771,115.7951,6659.0
2019-11-08 14:05:00,128.35,128.45,128.35,128.44,5002.0,115.7951,115.8853,115.7951,115.8763,5002.0
2019-11-08 14:10:00,128.42,128.47,128.41,128.41,1989.0,115.8583,115.9034,115.8493,115.8493,1989.0
2019-11-08 14:15:00,128.4,128.47,128.39,128.44,5307.0,115.8402,115.9034,115.8312,115.8763,5307.0
2019-11-08 14:20:00,128.43,128.45,128.35,128.36,7336.0,115.8673,115.8853,115.7951,115.8042,7336.0
2019-11-08 14:25:00,128.36,128.47,128.36,128.47,8982.0,115.8042,115.9034,115.8042,115.9034,8982.0
2019-11-08 14:30:00,128.47,128.74,128.47,128.74,4447.0,115.9034,116.147,115.9034,116.147,4447.0
2019-11-08 14:35:00,128.74,128.82,128.72,128.75,6804.0,116.147,116.2192,116.1289,116.156,6804.0
2019-11-08 14:40:00,128.75,128.86,128.75,128.84,6214.0,116.156,116.2552,116.156,116.2372,6214.0
2019-11-08 14:45:00,128.84,128.85,128.75,128.78,7490.0,116.2372,116.2462,116.156,116.1831,7490.0
2019-11-08 14:50:00,128.78,128.78,128.59,128.59,5169.0,116.1831,116.1831,116.0117,116.0117,5169.0
2019-11-08 14:55:00,128.6,128.76,128.6,128.73,11737.0,116.0207,116.165,116.0207,116.138,11737.0
2019-11-08 15:00:00,128.7,128.77,128.68,128.75,5874.0,116.1109,116.174,116.0929,116.156,5874.0
2019-11-08 15:05:00,128.77,128.8,128.71,128.77,4854.0,116.174,116.2011,116.1199,116.174,4854.0
2019-11-08 15:10:00,128.75,128.75,128.62,128.65,7866.0,116.156,116.156,116.0387,116.0658,7866.0
2019-11-08 15:15:00,128.66,128.68,128.61,128.67,6069.0,116.0748,116.0929,116.0297,116.0838,6069.0
2019-11-08 15:20:00,128.71,128.75,128.68,128.75,6126.0,116.1199,116.156,116.0929,116.156,6126.0
2019-11-08 15:25:00,128.74,128.74,128.64,128.69,7289.0,116.147,116.147,116.0568,116.1019,7289.0
2019-11-08 15:30:00,128.69,128.77,128.66,128.74,5213.0,116.1019,116.174,116.0748,116.147,5213.0
2019-11-08 15:35:00,128.75,128.84,128.74,128.79,9202.0,116.156,116.2372,116.147,116.1921,9202.0
2019-11-08 15:40:00,128.78,128.8,128.73,128.76,8731.0,116.1831,116.2011,116.138,116.165,8731.0
2019-11-08 15:45:00,128.75,128.8,128.75,128.78,13135.0,116.156,116.2011,116.156,116.1831,13135.0
2019-11-08 15:50:00,128.79,128.85,128.76,128.81,27857.0,116.1921,116.2462,116.165,116.2101,27857.0
2019-11-08 15:55:00,128.81,128.97,128.79,128.94,44316.0,116.2101,116.3545,116.1921,116.3274,44316.0
2019-11-11 09:30:00,128.16,128.7,127.98,128.66,12503.0,115.6237,116.1109,115.4613,116.0748,12503.0
2019-11-11 09:35:00,128.66,128.7,128.43,128.44,4512.0,116.0748,116.1109,115.8673,115.8763,4512.0
2019-11-11 09:40:00,128.39,128.46,128.23,128.38,4876.0,115.8312,115.8944,115.6869,115.8222,4876.0
2019-11-11 09:45:00,128.48,128.7,128.41,128.68,2389.0,115.9124,116.1109,115.8493,116.0929,2389.0
2019-11-11 09:50:00,128.62,128.7,128.58,128.64,1800.0,116.0387,116.1109,116.0026,116.0568,1800.0
2019-11-11 09:55:00,128.68,128.85,128.67,128.83,11134.0,116.0929,116.2462,116.0838,116.2282,11134.0
2019-11-11 10:00:00,128.79,129.23,128.79,129.15,14645.0,116.1921,116.5891,116.1921,116.5169,14645.0
2019-11-11 10:05:00,129.14,129.39,129.13,129.22,4778.0,116.5079,116.7334,116.4988,116.58,4778.0
2019-11-11 10:10:00,129.16,129.25,128.87,128.94,38650.0,116.5259,116.6071,116.2643,116.3274,38650.0
2019-11-11 10:15:00,128.97,128.98,128.77,128.77,5823.0,116.3545,116.3635,116.174,116.174,5823.0
2019-11-11 10:20:00,128.8,128.81,128.73,128.75,7023.0,116.2011,116.2101,116.138,116.156,7023.0
2019-11-11 10:25:00,128.8,128.8,128.66,128.7,4439.0,116.2011,116.2011,116.0748,116.1109,4439.0
2019-11-11 10:30:00,128.72,128.76,128.65,128.73,4284.0,116.1289,116.165,116.0658,116.138,4284.0
2019-11-11 10:35:00,128.74,128.74,128.54,128.55,17948.0,116.147,116.147,115.9665,115.9756,17948.0
2019-11-11 10:40:00,128.51,128.58,128.44,128.58,4864.0,115.9395,116.0026,115.8763,116.0026,4864.0
2019-11-11 10:45:00,128.64,128.83,128.62,128.83,3642.0,116.0568,116.2282,116.0387,116.2282,3642.0
2019-11-11 10:50:00,128.83,128.91,128.58,128.65,10555.0,116.2282,116.3004,116.0026,116.0658,10555.0
2019-11-11 10:55:00,128.66,128.8,128.65,128.75,34028.0,116.0748,116.2011,116.0658,116.156,34028.0
2019-11-11 11:00:00,128.72,129.06,128.72,129.06,8283.0,116.1289,116.4357,116.1289,116.4357,8283.0
2019-11-11 11:05:00,129.06,129.07,128.89,128.9,5319.0,116.4357,116.4447,116.2823,116.2913,5319.0
2019-11-11 11:10:00,128.9,128.95,128.75,128.95,3847.0,116.2913,116.3364,116.156,116.3364,3847.0
2019-11-11 11:15:00,128.97,128.97,128.85,128.87,3573.0,116.3545,116.3545,116.2462,116.2643,3573.0
2019-11-11 11:20:00,128.86,128.87,128.7,128.71,4731.0,116.2552,116.2643,116.1109,116.1199,4731.0
2019-11-11 11:25:00,128.73,128.98,128.64,128.66,20628.0,116.138,116.3635,116.0568,116.0748,20628.0
2019-11-11 11:30:00,128.68,128.72,128.6,128.61,2220.0,116.0929,116.1289,116.0207,116.0297,2220.0
2019-11-11 11:35:00,128.64,128.78,128.62,128.78,2926.0,116.0568,116.1831,116.0387,116.1831,2926.0
2019-11-11 11:40:00,128.81,128.95,128.81,128.88,4100.0,116.2101,116.3364,116.2101,116.2733,4100.0
2019-11-11 11:45:00,128.88,128.99,128.88,128.96,2827.0,116.2733,116.3725,116.2733,116.3455,2827.0
2019-11-11 11:50:00,128.97,129.22,128.95,129.22,6058.0,116.3545,116.58,116.3364,116.58,6058.0
2019-11-11 11:55:00,129.23,129.23,129.15,129.19,7223.0,116.5891,116.5891,116.5169,116.553,7223.0
2019-11-11 12:00:00,129.17,129.18,129.08,129.09,3200.0,116.5349,116.5439,116.4537,116.4627,3200.0
2019-11-11 12:05:00,129.09,129.09,129.02,129.02,2097.0,116.4627,116.4627,116.3996,116.3996,2097.0
2019-11-11 12:10:00,129.02,129.14,129.0,129.14,2074.0,116.3996,116.5079,116.3815,116.5079,2074.0
2019-11-11 12:15:00,129.11,129.25,129.11,129.19,5030.0,116.4808,116.6071,116.4808,116.553,5030.0
2019-11-11 12:20:00,129.22,129.22,129.12,129.12,15068.0,116.58,116.58,116.4898,116.4898,15068.0
2019-11-11 12:25:00,129.09,129.25,129.09,129.21,2501.0,116.4627,116.6071,116.4627,116.571,2501.0
2019-11-11 12:30:00,129.22,129.44,129.22,129.44,4445.0,116.58,116.7785,116.58,116.7785,4445.0
2019-11-11 12:35:00,129.4,129.43,129.14,129.15,13390.0,116.7424,116.7695,116.5079,116.5169,13390.0
2019-11-11 12:40:00,129.16,129.33,129.16,129.22,9368.0,116.5259,116.6793,116.5259,116.58,9368.0
2019-11-11 12:45:00,129.24,129.24,129.02,129.05,5032.0,116.5981,116.5981,116.3996,116.4267,5032.0
2019-11-11 12:50:00,128.97,129.04,128.96,129.03,3304.0,116.3545,116.4176,116.3455,116.4086,3304.0
2019-11-11 12:55:00,129.02,129.12,128.99,129.09,4596.0,116.3996,116.4898,116.3725,116.4627,4596.0
2019-11-11 13:00:00,129.09,129.24,129.09,129.14,3384.0,116.4627,116.5981,116.4627,116.5079,3384.0
2019-11-11 13:05:00,129.12,129.22,129.12,129.14,3437.0,116.4898,116.58,116.4898,116.5079,3437.0
2019-11-11 13:10:00,129.14,129.29,129.11,129.19,16660.0,116.5079,116.6432,116.4808,116.553,16660.0
2019-11-11 13:15:00,129.19,129.24,129.18,129.19,4361.0,116.553,116.5981,116.5439,116.553,4361.0
2019-11-11 13:20:00,129.21,129.21,129.16,129.16,2000.0,116.571,116.571,116.5259,116.5259,2000.0
2019-11-11 13:25:00,129.14,129.14,129.06,129.07,2928.0,116.5079,116.5079,116.4357,116.4447,2928.0
2019-11-11 13:30:00,129.05,129.19,129.02,129.19,2893.0,116.4267,116.553,116.3996,116.553,2893.0
2019-11-11 13:35:00,129.18,129.24,129.14,129.21,4018.0,116.5439,116.5981,116.5079,116.571,4018.0
2019-11-11 13:40:00,129.24,129.24,129.13,129.17,1300.0,116.5981,116.5981,116.4988,116.5349,1300.0
2019-11-11 13:45:00,129.18,129.18,129.15,129.16,1503.0,116.5439,116.5439,116.5169,116.5259,1503.0
2019-11-11 13:50:00,129.17,129.25,129.17,129.18,5263.0,116.5349,116.6071,116.5349,116.5439,5263.0
2019-11-11 13:55:00,129.2,129.26,129.17,129.2,2341.0,116.562,116.6161,116.5349,116.562,2341.0
2019-11-11 14:00:00,129.2,129.29,129.2,129.25,2836.0,116.562,116.6432,116.562,116.6071,2836.0
2019-11-11 14:05:00,129.26,129.29,129.22,129.22,1763.0,116.6161,116.6432,116.58,116.58,1763.0
2019-11-11 14:10:00,129.23,129.35,129.18,129.27,9849.0,116.5891,116.6973,116.5439,116.6251,9849.0
2019-11-11 14:15:00,129.27,129.35,129.21,129.21,4029.0,116.6251,116.6973,116.571,116.571,4029.0
2019-11-11 14:20:00,129.19,129.19,128.97,129.07,7381.0,116.553,116.553,116.3545,116.4447,7381.0
2019-11-11 14:25:00,129.08,129.2,129.06,129.2,4056.0,116.4537,116.562,116.4357,116.562,4056.0
2019-11-11 14:30:00,129.2,129.24,129.09,129.09,5825.0,116.562,116.5981,116.4627,116.4627,5825.0
2019-11-11 14:35:00,129.11,129.11,129.01,129.02,1666.0,116.4808,116.4808,116.3906,116.3996,1666.0
2019-11-11 14:40:00,129.07,129.11,129.06,129.11,3141.0,116.4447,116.4808,116.4357,116.4808,3141.0
2019-11-11 14:45:00,129.09,129.16,129.09,129.13,2248.0,116.4627,116.5259,116.4627,116.4988,2248.0
2019-11-11 14:50:00,129.14,129.16,129.07,129.11,4852.0,116.5079,116.5259,116.4447,116.4808,4852.0
2019-11-11 14:55:00,129.15,129.19,129.11,129.13,3950.0,116.5169,116.553,116.4808,116.4988,3950.0
2019-11-11 15:00:00,129.13,129.23,129.12,129.18,7531.0,116.4988,116.5891,116.4898,116.5439,7531.0
2019-11-11 15:05:00,129.18,129.39,129.17,129.23,24138.0,116.5439,116.7334,116.5349,116.5891,24138.0
2019-11-11 15:10:00,129.21,129.22,129.14,129.14,5853.0,116.571,116.58,116.5079,116.5079,5853.0
2019-11-11 15:15:00,129.15,129.2,128.94,129.02,10225.0,116.5169,116.562,116.3274,116.3996,10225.0
2019-11-11 15:20:00,129.0,129.03,128.93,128.94,6317.0,116.3815,116.4086,116.3184,116.3274,6317.0
2019-11-11 15:25:00,128.94,129.06,128.92,129.06,7492.0,116.3274,116.4357,116.3094,116.4357,7492.0
2019-11-11 15:30:00,129.06,129.1,128.99,129.1,12318.0,116.4357,116.4718,116.3725,116.4718,12318.0
2019-11-11 15:35:00,129.09,129.11,129.04,129.08,9247.0,116.4627,116.4808,116.4176,116.4537,9247.0
2019-11-11 15:40:00,129.09,129.12,129.0,129.04,14148.0,116.4627,116.4898,116.3815,116.4176,14148.0
2019-11-11 15:45:00,129.05,129.11,129.01,129.06,13657.0,116.4267,116.4808,116.3906,116.4357,13657.0
2019-11-11 15:50:00,129.09,129.12,128.97,129.03,19677.0,116.4627,116.4898,116.3545,116.4086,19677.0
2019-11-11 15:55:00,129.03,129.22,129.01,129.2,42398.0,116.4086,116.58,116.3906,116.562,42398.0
2019-11-12 09:30:00,129.39,129.71,129.3,129.59,10296.0,116.7334,117.0221,116.6522,116.9138,10296.0
2019-11-12 09:35:00,129.59,129.93,129.47,129.48,4637.0,116.9138,117.2206,116.8056,116.8146,4637.0
2019-11-12 09:40:00,129.48,129.53,129.32,129.4,3500.0,116.8146,116.8597,116.6702,116.7424,3500.0
2019-11-12 09:45:00,129.39,129.54,129.39,129.46,1637.0,116.7334,116.8687,116.7334,116.7966,1637.0
2019-11-12 09:50:00,129.46,130.23,129.46,130.18,9944.0,116.7966,117.4912,116.7966,117.4461,9944.0
2019-11-12 09:55:00,130.13,130.27,130.04,130.23,3924.0,117.401,117.5273,117.3198,117.4912,3924.0
2019-11-12 10:00:00,130.26,130.47,130.22,130.38,18329.0,117.5183,117.7078,117.4822,117.6266,18329.0
2019-11-12 10:05:00,130.38,130.81,130.37,130.71,9881.0,117.6266,118.0145,117.6175,117.9243,9881.0
2019-11-12 10:10:00,130.67,130.67,130.43,130.45,14217.0,117.8882,117.8882,117.6717,117.6897,14217.0
2019-11-12 10:15:00,130.44,130.52,130.4,130.48,16307.0,117.6807,117.7529,117.6446,117.7168,16307.0
2019-11-12 10:20:00,130.5,130.68,130.45,130.59,7148.0,117.7348,117.8972,117.6897,117.816,7148.0
2019-11-12 10:25:00,130.59,130.79,130.36,130.73,14305.0,117.816,117.9965,117.6085,117.9423,14305.0
2019-11-12 10:30:00,130.72,130.74,130.54,130.59,3521.0,117.9333,117.9513,117.7709,117.816,3521.0
2019-11-12 10:35:00,130.59,130.59,130.48,130.5,4784.0,117.816,117.816,117.7168,117.7348,4784.0
2019-11-12 10:40:00,130.5,130.65,130.48,130.57,3534.0,117.7348,117.8702,117.7168,117.798,3534.0
2019-11-12 10:45:00,130.62,130.74,130.56,130.68,4750.0,117.8431,117.9513,117.789,117.8972,4750.0
2019-11-12 10:50:00,130.68,130.68,130.56,130.59,5768.0,117.8972,117.8972,117.789,117.816,5768.0
2019-11-12 10:55:00,130.58,130.6,130.48,130.5,4270.0,117.807,117.825,117.7168,117.7348,4270.0
2019-11-12 11:00:00,130.51,130.52,130.47,130.51,8976.0,117.7438,117.7529,117.7078,117.7438,8976.0
2019-11-12 11:05:00,130.51,130.65,130.47,130.65,7210.0,117.7438,117.8702,117.7078,117.8702,7210.0
2019-11-12 11:10:00,130.62,130.62,130.49,130.51,4218.0,117.8431,117.8431,117.7258,117.7438,4218.0
2019-11-12 11:15:00,130.56,130.67,130.56,130.59,5871.0,117.789,117.8882,117.789,117.816,5871.0
2019-11-12 11:20:00,130.59,130.67,130.57,130.57,5180.0,117.816,117.8882,117.798,117.798,5180.0
2019-11-12 11:25:00,130.56,130.63,130.48,130.5,33949.0,117.789,117.8521,117.7168,117.7348,33949.0
2019-11-12 11:30:00,130.52,130.55,129.95,130.03,12323.0,117.7529,117.7799,117.2386,117.3108,12323.0
2019-11-12 11:35:00,129.96,130.06,129.88,130.06,3283.0,117.2476,117.3379,117.1755,117.3379,3283.0
2019-11-12 11:40:00,130.11,130.18,130.1,130.15,720.0,117.383,117.4461,117.3739,117.4191,720.0
2019-11-12 11:45:00,130.15,130.15,130.01,130.03,1200.0,117.4191,117.4191,117.2928,117.3108,1200.0
2019-11-12 11:50:00,130.06,130.09,130.01,130.01,1984.0,117.3379,117.3649,117.2928,117.2928,1984.0
2019-11-12 11:55:00,130.0,130.0,129.92,129.93,785.0,117.2837,117.2837,117.2116,117.2206,785.0
2019-11-12 12:00:00,129.92,129.93,129.81,129.82,2950.0,117.2116,117.2206,117.1123,117.1213,2950.0
2019-11-12 12:05:00,129.95,129.98,129.77,129.81,1663.0,117.2386,117.2657,117.0762,117.1123,1663.0
2019-11-12 12:10:00,129.82,129.94,129.82,129.91,2225.0,117.1213,117.2296,117.1213,117.2025,2225.0
2019-11-12 12:15:00,129.89,129.9,129.82,129.83,6041.0,117.1845,117.1935,117.1213,117.1304,6041.0
2019-11-12 12:20:00,129.83,129.87,129.82,129.87,400.0,117.1304,117.1664,117.1213,117.1664,400.0
2019-11-12 12:25:00,129.85,129.89,129.79,129.81,11905.0,117.1484,117.1845,117.0943,117.1123,11905.0
2019-11-12 12:30:00,129.74,129.76,129.69,129.72,1200.0,117.0492,117.0672,117.0041,117.0311,1200.0
2019-11-12 12:35:00,129.69,129.75,129.66,129.66,872.0,117.0041,117.0582,116.977,116.977,872.0
2019-11-12 12:40:00,129.63,129.63,129.48,129.5,3174.0,116.9499,116.9499,116.8146,116.8326,3174.0
2019-11-12 12:45:00,129.54,129.54,129.48,129.48,2712.0,116.8687,116.8687,116.8146,116.8146,2712.0
2019-11-12 12:50:00,129.47,129.53,129.43,129.46,1608.0,116.8056,116.8597,116.7695,116.7966,1608.0
2019-11-12 12:55:00,129.5,129.59,129.5,129.55,4684.0,116.8326,116.9138,116.8326,116.8777,4684.0
2019-11-12 13:00:00,129.52,129.57,129.51,129.52,1203.0,116.8507,116.8958,116.8417,116.8507,1203.0
2019-11-12 13:05:00,129.52,129.55,129.44,129.55,4300.0,116.8507,116.8777,116.7785,116.8777,4300.0
2019-11-12 13:10:00,129.49,129.52,129.44,129.44,2345.0,116.8236,116.8507,116.7785,116.7785,2345.0
2019-11-12 13:15:00,129.4,129.51,129.4,129.47,1520.0,116.7424,116.8417,116.7424,116.8056,1520.0
2019-11-12 13:20:00,129.48,129.54,129.48,129.49,1100.0,116.8146,116.8687,116.8146,116.8236,1100.0
2019-11-12 13:25:00,129.44,129.64,129.42,129.57,5997.0,116.7785,116.9589,116.7605,116.8958,5997.0
2019-11-12 13:30:00,129.55,129.58,129.46,129.47,2300.0,116.8777,116.9048,116.7966,116.8056,2300.0
2019-11-12 13:35:00,129.47,129.49,129.43,129.47,2958.0,116.8056,116.8236,116.7695,116.8056,2958.0
2019-11-12 13:40:00,129.47,129.56,129.44,129.56,1954.0,116.8056,116.8868,116.7785,116.8868,1954.0
2019-11-12 13:45:00,129.56,129.67,129.55,129.67,3081.0,116.8868,116.986,116.8777,116.986,3081.0
2019-11-12 13:50:00,129.66,129.69,129.65,129.69,1400.0,116.977,117.0041,116.968,117.0041,1400.0
2019-11-12 13:55:00,129.7,129.83,129.7,129.81,3300.0,117.0131,117.1304,117.0131,117.1123,3300.0
2019-11-12 14:00:00,129.8,129.8,129.68,129.76,9944.0,117.1033,117.1033,116.995,117.0672,9944.0
2019-11-12 14:05:00,129.77,129.95,129.73,129.91,6663.0,117.0762,117.2386,117.0401,117.2025,6663.0
2019-11-12 14:10:00,129.92,130.06,129.89,129.9,8548.0,117.2116,117.3379,117.1845,117.1935,8548.0
2019-11-12 14:15:00,129.88,129.95,129.83,129.85,1910.0,117.1755,117.2386,117.1304,117.1484,1910.0
2019-11-12 14:20:00,129.83,129.87,129.77,129.85,2100.0,117.1304,117.1664,117.0762,117.1484,2100.0
2019-11-12 14:25:00,129.87,129.87,129.73,129.73,7025.0,117.1664,117.1664,117.0401,117.0401,7025.0
2019-11-12 14:30:00,129.71,129.88,129.7,129.88,5363.0,117.0221,117.1755,117.0131,117.1755,5363.0
2019-11-12 14:35:00,129.88,130.01,129.88,129.95,4214.0,117.1755,117.2928,117.1755,117.2386,4214.0
2019-11-12 14:40:00,129.95,129.97,129.91,129.96,1920.0,117.2386,117.2567,117.2025,117.2476,1920.0
2019-11-12 14:45:00,129.96,130.04,129.96,129.97,6554.0,117.2476,117.3198,117.2476,117.2567,6554.0
2019-11-12 14:50:00,129.94,130.01,129.84,129.86,5768.0,117.2296,117.2928,117.1394,117.1574,5768.0
2019-11-12 14:55:00,129.79,129.92,129.79,129.83,2747.0,117.0943,117.2116,117.0943,117.1304,2747.0
2019-11-12 15:00:00,129.84,129.85,129.75,129.84,6486.0,117.1394,117.1484,117.0582,117.1394,6486.0
2019-11-12 15:05:00,129.84,129.99,129.84,129.97,6167.0,117.1394,117.2747,117.1394,117.2567,6167.0
2019-11-12 15:10:00,129.96,130.0,129.96,130.0,2390.0,117.2476,117.2837,117.2476,117.2837,2390.0
2019-11-12 15:15:00,130.0,130.04,129.95,130.02,6968.0,117.2837,117.3198,117.2386,117.3018,6968.0
2019-11-12 15:20:00,130.03,130.04,129.92,130.0,15446.0,117.3108,117.3198,117.2116,117.2837,15446.0
2019-11-12 15:25:00,130.01,130.06,129.99,130.04,21540.0,117.2928,117.3379,117.2747,117.3198,21540.0
2019-11-12 15:30:00,130.05,130.11,130.0,130.05,14748.0,117.3288,117.383,117.2837,117.3288,14748.0
2019-11-12 15:35:00,130.1,130.12,130.05,130.06,13652.0,117.3739,117.392,117.3288,117.3379,13652.0
2019-11-12 15:40:00,130.06,130.1,129.99,130.1,8604.0,117.3379,117.3739,117.2747,117.3739,8604.0
2019-11-12 15:45:00,130.09,130.1,130.02,130.1,17948.0,117.3649,117.3739,117.3018,117.3739,17948.0
2019-11-12 15:50:00,130.13,130.27,130.13,130.24,21714.0,117.401,117.5273,117.401,117.5003,21714.0
2019-11-12 15:55:00,130.22,130.32,130.14,130.27,41519.0,117.4822,117.5724,117.41,117.5273,41519.0
2019-11-13 09:30:00,129.24,129.46,129.06,129.34,11488.0,116.5981,116.7966,116.4357,116.6883,11488.0
2019-11-13 09:35:00,129.3,129.53,129.28,129.48,4513.0,116.6522,116.8597,116.6342,116.8146,4513.0
2019-11-13 09:40:00,129.38,129.72,129.38,129.64,2151.0,116.7244,117.0311,116.7244,116.9589,2151.0
2019-11-13 09:45:00,129.67,129.74,129.57,129.66,3728.0,116.986,117.0492,116.8958,116.977,3728.0
2019-11-13 09:50:00,129.67,129.75,129.55,129.58,4045.0,116.986,117.0582,116.8777,116.9048,4045.0
2019-11-13 09:55:00,129.56,129.74,129.55,129.6,5224.0,116.8868,117.0492,116.8777,116.9229,5224.0
2019-11-13 10:00:00,129.56,129.65,129.44,129.56,9931.0,116.8868,116.968,116.7785,116.8868,9931.0
2019-11-13 10:05:00,129.53,129.67,129.51,129.59,6915.0,116.8597,116.986,116.8417,116.9138,6915.0
2019-11-13 10:10:00,129.59,129.65,129.47,129.65,6817.0,116.9138,116.968,116.8056,116.968,6817.0
2019-11-13 10:15:00,129.62,129.82,129.58,129.81,7009.0,116.9409,117.1213,116.9048,117.1123,7009.0
2019-11-13 10:20:00,129.8,129.83,129.61,129.8,10675.0,117.1033,117.1304,116.9319,117.1033,10675.0
2019-11-13 10:25:00,129.8,129.86,129.67,129.86,5846.0,117.1033,117.1574,116.986,117.1574,5846.0
2019-11-13 10:30:00,129.87,129.99,129.73,129.73,3339.0,117.1664,117.2747,117.0401,117.0401,3339.0
2019-11-13 10:35:00,129.66,129.92,129.59,129.92,2450.0,116.977,117.2116,116.9138,117.2116,2450.0
2019-11-13 10:40:00,129.76,129.81,129.75,129.81,633.0,117.0672,117.1123,117.0582,117.1123,633.0
2019-11-13 10:45:00,129.78,129.96,129.78,129.83,1424.0,117.0853,117.2476,117.0853,117.1304,1424.0
2019-11-13 10:50:00,129.86,129.87,129.77,129.77,3963.0,117.1574,117.1664,117.0762,117.0762,3963.0
2019-11-13 10:55:00,129.77,129.87,129.77,129.83,1500.0,117.0762,117.1664,117.0762,117.1304,1500.0
2019-11-13 11:00:00,129.81,129.87,129.76,129.77,3905.0,117.1123,117.1664,117.0672,117.0762,3905.0
2019-11-13 11:05:00,129.78,129.85,129.77,129.77,2189.0,117.0853,117.1484,117.0762,117.0762,2189.0
2019-11-13 11:10:00,129.83,129.93,129.75,129.93,3941.0,117.1304,117.2206,117.0582,117.2206,3941.0
2019-11-13 11:15:00,129.89,129.97,129.88,129.93,4825.0,117.1845,117.2567,117.1755,117.2206,4825.0
2019-11-13 11:20:00,129.94,129.95,129.92,129.95,2615.0,117.2296,117.2386,117.2116,117.2386,2615.0
2019-11-13 11:25:00,129.87,130.04,129.87,130.04,4725.0,117.1664,117.3198,117.1664,117.3198,4725.0
2019-11-13 11:30:00,130.01,130.05,130.01,130.03,1573.0,117.2928,117.3288,117.2928,117.3108,1573.0
2019-11-13 11:35:00,130.0,130.15,130.0,130.15,1800.0,117.2837,117.4191,117.2837,117.4191,1800.0
2019-11-13 11:40:00,130.18,130.21,130.18,130.2,1421.0,117.4461,117.4732,117.4461,117.4642,1421.0
2019-11-13 11:45:00,130.22,130.22,130.05,130.08,1828.0,117.4822,117.4822,117.3288,117.3559,1828.0
2019-11-13 11:50:00,130.06,130.16,130.05,130.14,4650.0,117.3379,117.4281,117.3288,117.41,4650.0
2019-11-13 11:55:00,130.18,130.32,130.18,130.29,8924.0,117.4461,117.5724,117.4461,117.5454,8924.0
2019-11-13 12:00:00,130.28,130.33,130.23,130.23,3246.0,117.5363,117.5815,117.4912,117.4912,3246.0
2019-11-13 12:05:00,130.25,130.26,130.22,130.25,2015.0,117.5093,117.5183,117.4822,117.5093,2015.0
2019-11-13 12:10:00,130.25,130.25,130.18,130.19,2873.0,117.5093,117.5093,117.4461,117.4551,2873.0
2019-11-13 12:15:00,130.19,130.24,130.17,130.23,6615.0,117.4551,117.5003,117.4371,117.4912,6615.0
2019-11-13 12:20:00,130.19,130.25,130.16,130.17,7754.0,117.4551,117.5093,117.4281,117.4371,7754.0
2019-11-13 12:25:00,130.21,130.21,130.14,130.15,1310.0,117.4732,117.4732,117.41,117.4191,1310.0
2019-11-13 12:30:00,130.17,130.17,130.07,130.07,2740.0,117.4371,117.4371,117.3469,117.3469,2740.0
2019-11-13 12:35:00,130.09,130.24,130.09,130.24,3358.0,117.3649,117.5003,117.3649,117.5003,3358.0
2019-11-13 12:40:00,130.24,130.24,130.17,130.18,3686.0,117.5003,117.5003,117.4371,117.4461,3686.0
2019-11-13 12:45:00,130.2,130.24,130.18,130.19,2828.0,117.4642,117.5003,117.4461,117.4551,2828.0
2019-11-13 12:50:00,130.17,130.17,130.1,130.12,1744.0,117.4371,117.4371,117.3739,117.392,1744.0
2019-11-13 12:55:00,130.09,130.14,130.09,130.14,2872.0,117.3649,117.41,117.3649,117.41,2872.0
2019-11-13 13:00:00,130.15,130.15,130.06,130.06,1546.0,117.4191,117.4191,117.3379,117.3379,1546.0
2019-11-13 13:05:00,130.07,130.19,130.03,130.18,4832.0,117.3469,117.4551,117.3108,117.4461,4832.0
2019-11-13 13:10:00,130.18,130.28,130.18,130.24,6400.0,117.4461,117.5363,117.4461,117.5003,6400.0
2019-11-13 13:15:00,130.24,130.38,130.24,130.38,5700.0,117.5003,117.6266,117.5003,117.6266,5700.0
2019-11-13 13:20:00,130.37,130.41,130.22,130.22,4522.0,117.6175,117.6536,117.4822,117.4822,4522.0
2019-11-13 13:25:00,130.16,130.21,130.16,130.21,1842.0,117.4281,117.4732,117.4281,117.4732,1842.0
2019-11-13 13:30:00,130.21,130.21,130.15,130.17,1498.0,117.4732,117.4732,117.4191,117.4371,1498.0
2019-11-13 13:35:00,130.15,130.2,130.14,130.2,9645.0,117.4191,117.4642,117.41,117.4642,9645.0
2019-11-13 13:40:00,130.18,130.27,130.17,130.27,2233.0,117.4461,117.5273,117.4371,117.5273,2233.0
2019-11-13 13:45:00,130.27,130.3,130.25,130.3,1114.0,117.5273,117.5544,117.5093,117.5544,1114.0
2019-11-13 13:50:00,130.31,130.42,130.31,130.36,2680.0,117.5634,117.6626,117.5634,117.6085,2680.0
2019-11-13 13:55:00,130.36,130.36,129.9,129.9,11697.0,117.6085,117.6085,117.1935,117.1935,11697.0
2019-11-13 14:00:00,129.83,129.95,129.73,129.93,4426.0,117.1304,117.2386,117.0401,117.2206,4426.0
2019-11-13 14:05:00,129.94,130.08,129.94,130.07,7510.0,117.2296,117.3559,117.2296,117.3469,7510.0
2019-11-13 14:10:00,130.07,130.09,129.96,129.96,19505.0,117.3469,117.3649,117.2476,117.2476,19505.0
2019-11-13 14:15:00,130.0,130.02,129.93,130.0,2898.0,117.2837,117.3018,117.2206,117.2837,2898.0
2019-11-13 14:20:00,130.0,130.03,129.98,129.99,1634.0,117.2837,117.3108,117.2657,117.2747,1634.0
2019-11-13 14:25:00,129.99,130.0,129.89,129.92,2450.0,117.2747,117.2837,117.1845,117.2116,2450.0
2019-11-13 14:30:00,129.94,130.02,129.93,130.02,3375.0,117.2296,117.3018,117.2206,117.3018,3375.0
2019-11-13 14:35:00,130.02,130.08,130.0,130.08,4485.0,117.3018,117.3559,117.2837,117.3559,4485.0
2019-11-13 14:40:00,130.08,130.22,130.06,130.2,14224.0,117.3559,117.4822,117.3379,117.4642,14224.0
2019-11-13 14:45:00,130.18,130.22,130.14,130.2,8324.0,117.4461,117.4822,117.41,117.4642,8324.0
2019-11-13 14:50:00,130.2,130.24,130.18,130.22,4343.0,117.4642,117.5003,117.4461,117.4822,4343.0
2019-11-13 14:55:00,130.24,130.31,130.22,130.26,6028.0,117.5003,117.5634,117.4822,117.5183,6028.0
2019-11-13 15:00:00,130.28,130.39,130.27,130.29,8585.0,117.5363,117.6356,117.5273,117.5454,8585.0
2019-11-13 15:05:00,130.33,130.49,130.33,130.43,8126.0,117.5815,117.7258,117.5815,117.6717,8126.0
2019-11-13 15:10:00,130.44,130.5,130.43,130.47,5275.0,117.6807,117.7348,117.6717,117.7078,5275.0
2019-11-13 15:15:00,130.46,130.52,130.45,130.52,7141.0,117.6987,117.7529,117.6897,117.7529,7141.0
2019-11-13 15:20:00,130.51,130.6,130.49,130.58,12825.0,117.7438,117.825,117.7258,117.807,12825.0
2019-11-13 15:25:00,130.58,130.59,130.56,130.58,8055.0,117.807,117.816,117.789,117.807,8055.0
2019-11-13 15:30:00,130.57,130.66,130.55,130.61,11290.0,117.798,117.8792,117.7799,117.8341,11290.0
2019-11-13 15:35:00,130.6,130.6,130.56,130.6,9067.0,117.825,117.825,117.789,117.825,9067.0
2019-11-13 15:40:00,130.58,130.71,130.58,130.7,16844.0,117.807,117.9243,117.807,117.9153,16844.0
2019-11-13 15:45:00,130.69,130.7,130.54,130.65,25861.0,117.9062,117.9153,117.7709,117.8702,25861.0
2019-11-13 15:50:00,130.64,130.67,130.25,130.35,33827.0,117.8611,117.8882,117.5093,117.5995,33827.0
2019-11-13 15:55:00,130.35,130.51,130.28,130.32,71140.0,117.5995,117.7438,117.5363,117.5724,71140.0
2019-11-14 09:30:00,129.87,130.32,129.79,130.24,10912.0,117.1664,117.5724,117.0943,117.5003,10912.0
2019-11-14 09:35:00,130.27,130.5,130.27,130.47,3377.0,117.5273,117.7348,117.5273,117.7078,3377.0
2019-11-14 09:40:00,130.43,130.43,130.09,130.09,3500.0,117.6717,117.6717,117.3649,117.3649,3500.0
2019-11-14 09:45:00,130.1,130.31,130.05,130.1,3082.0,117.3739,117.5634,117.3288,117.3739,3082.0
2019-11-14 09:50:00,130.14,130.16,129.99,130.06,1616.0,117.41,117.4281,117.2747,117.3379,1616.0
2019-11-14 09:55:00,130.04,130.09,129.84,129.91,2794.0,117.3198,117.3649,117.1394,117.2025,2794.0
2019-11-14 10:00:00,130.01,130.21,130.01,130.2,1998.0,117.2928,117.4732,117.2928,117.4642,1998.0
2019-11-14 10:05:00,130.25,130.26,130.12,130.13,3005.0,117.5093,117.5183,117.392,117.401,3005.0
2019-11-14 10:10:00,130.15,130.2,130.1,130.19,1602.0,117.4191,117.4642,117.3739,117.4551,1602.0
2019-11-14 10:15:00,130.2,130.32,130.19,130.32,2989.0,117.4642,117.5724,117.4551,117.5724,2989.0
2019-11-14 10:20:00,130.27,130.34,130.19,130.25,4214.0,117.5273,117.5905,117.4551,117.5093,4214.0
2019-11-14 10:25:00,130.16,130.2,130.08,130.11,1411.0,117.4281,117.4642,117.3559,117.383,1411.0
2019-11-14 10:30:00,130.2,130.2,130.1,130.1,2701.0,117.4642,117.4642,117.3739,117.3739,2701.0
2019-11-14 10:35:00,130.1,130.22,129.98,129.98,1715.0,117.3739,117.4822,117.2657,117.2657,1715.0
2019-11-14 10:40:00,130.02,130.11,130.02,130.06,2324.0,117.3018,117.383,117.3018,117.3379,2324.0
2019-11-14 10:45:00,130.09,130.12,129.88,129.88,2203.0,117.3649,117.392,117.1755,117.1755,2203.0
2019-11-14 10:50:00,129.87,129.87,129.73,129.76,5072.0,117.1664,117.1664,117.0401,117.0672,5072.0
2019-11-14 10:55:00,129.79,129.91,129.77,129.77,4459.0,117.0943,117.2025,117.0762,117.0762,4459.0
2019-11-14 11:00:00,129.73,129.97,129.66,129.9,5541.0,117.0401,117.2567,116.977,117.1935,5541.0
2019-11-14 11:05:00,129.93,129.97,129.9,129.92,3427.0,117.2206,117.2567,117.1935,117.2116,3427.0
2019-11-14 11:10:00,129.92,129.99,129.9,129.98,4960.0,117.2116,117.2747,117.1935,117.2657,4960.0
2019-11-14 11:15:00,129.97,130.08,129.97,130.03,6166.0,117.2567,117.3559,117.2567,117.3108,6166.0
2019-11-14 11:20:00,130.02,130.21,130.0,130.21,14901.0,117.3018,117.4732,117.2837,117.4732,14901.0
2019-11-14 11:25:00,130.2,130.2,129.91,129.96,14688.0,117.4642,117.4642,117.2025,117.2476,14688.0
2019-11-14 11:30:00,129.96,130.04,129.92,129.94,2320.0,117.2476,117.3198,117.2116,117.2296,2320.0
2019-11-14 11:35:00,129.89,129.9,129.8,129.81,4483.0,117.1845,117.1935,117.1033,117.1123,4483.0
2019-11-14 11:40:00,129.82,129.82,129.69,129.72,2253.0,117.1213,117.1213,117.0041,117.0311,2253.0
2019-11-14 11:45:00,129.72,129.8,129.58,129.64,1500.0,117.0311,117.1033,116.9048,116.9589,1500.0
2019-11-14 11:50:00,129.71,129.77,129.6,129.68,5572.0,117.0221,117.0762,116.9229,116.995,5572.0
2019-11-14 11:55:00,129.7,129.74,129.61,129.69,6500.0,117.0131,117.0492,116.9319,117.0041,6500.0
2019-11-14 12:00:00,129.69,129.73,129.63,129.65,2785.0,117.0041,117.0401,116.9499,116.968,2785.0
2019-11-14 12:05:00,129.67,129.69,129.65,129.67,2722.0,116.986,117.0041,116.968,116.986,2722.0
2019-11-14 12:10:00,129.64,129.75,129.62,129.69,5212.0,116.9589,117.0582,116.9409,117.0041,5212.0
2019-11-14 12:15:00,129.67,129.73,129.57,129.62,17797.0,116.986,117.0401,116.8958,116.9409,17797.0
2019-11-14 12:20:00,129.64,129.66,129.61,129.62,2126.0,116.9589,116.977,116.9319,116.9409,2126.0
2019-11-14 12:25:00,129.65,129.71,129.6,129.63,11034.0,116.968,117.0221,116.9229,116.9499,11034.0
2019-11-14 12:30:00,129.62,129.7,129.61,129.65,17941.0,116.9409,117.0131,116.9319,116.968,17941.0
2019-11-14 12:35:00,129.7,129.85,129.7,129.85,2095.0,117.0131,117.1484,117.0131,117.1484,2095.0
2019-11-14 12:40:00,129.85,129.88,129.74,129.8,13889.0,117.1484,117.1755,117.0492,117.1033,13889.0
2019-11-14 12:45:00,129.8,129.8,129.74,129.77,1200.0,117.1033,117.1033,117.0492,117.0762,1200.0
2019-11-14 12:50:00,129.79,129.79,129.63,129.64,7234.0,117.0943,117.0943,116.9499,116.9589,7234.0
2019-11-14 12:55:00,129.65,129.66,129.61,129.65,3000.0,116.968,116.977,116.9319,116.968,3000.0
2019-11-14 13:00:00,129.69,129.74,129.67,129.72,2619.0,117.0041,117.0492,116.986,117.0311,2619.0
2019-11-14 13:05:00,129.72,129.75,129.71,129.72,2527.0,117.0311,117.0582,117.0221,117.0311,2527.0
2019-11-14 13:10:00,129.68,129.72,129.65,129.72,2900.0,116.995,117.0311,116.968,117.0311,2900.0
2019-11-14 13:15:00,129.71,129.74,129.68,129.7,1804.0,117.0221,117.0492,116.995,117.0131,1804.0
2019-11-14 13:20:00,129.68,129.7,129.61,129.63,4576.0,116.995,117.0131,116.9319,116.9499,4576.0
2019-11-14 13:25:00,129.69,129.69,129.56,129.59,10130.0,117.0041,117.0041,116.8868,116.9138,10130.0
2019-11-14 13:30:00,129.57,129.6,129.52,129.53,2200.0,116.8958,116.9229,116.8507,116.8597,2200.0
2019-11-14 13:35:00,129.54,129.6,129.53,129.58,3000.0,116.8687,116.9229,116.8597,116.9048,3000.0
2019-11-14 13:40:00,129.58,129.61,129.46,129.47,28522.0,116.9048,116.9319,116.7966,116.8056,28522.0
2019-11-14 13:45:00,129.5,129.55,129.49,129.53,14614.0,116.8326,116.8777,116.8236,116.8597,14614.0
2019-11-14 13:50:00,129.52,129.63,129.49,129.53,9700.0,116.8507,116.9499,116.8236,116.8597,9700.0
2019-11-14 13:55:00,129.5,129.5,129.18,129.37,3612.0,116.8326,116.8326,116.5439,116.7154,3612.0
2019-11-14 14:00:00,129.4,129.42,129.37,129.37,600.0,116.7424,116.7605,116.7154,116.7154,600.0
2019-11-14 14:05:00,129.37,129.42,129.3,129.42,2459.0,116.7154,116.7605,116.6522,116.7605,2459.0
2019-11-14 14:10:00,129.39,129.46,129.35,129.45,3378.0,116.7334,116.7966,116.6973,116.7875,3378.0
2019-11-14 14:15:00,129.45,129.55,129.45,129.51,1200.0,116.7875,116.8777,116.7875,116.8417,1200.0
2019-11-14 14:20:00,129.51,129.59,129.49,129.59,2864.0,116.8417,116.9138,116.8236,116.9138,2864.0
2019-11-14 14:25:00,129.57,129.61,129.47,129.47,11293.0,116.8958,116.9319,116.8056,116.8056,11293.0
2019-11-14 14:30:00,129.43,129.45,129.36,129.42,1771.0,116.7695,116.7875,116.7063,116.7605,1771.0
2019-11-14 14:35:00,129.45,129.51,129.44,129.51,700.0,116.7875,116.8417,116.7785,116.8417,700.0
2019-11-14 14:40:00,129.51,129.59,129.51,129.53,2000.0,116.8417,116.9138,116.8417,116.8597,2000.0
2019-11-14 14:45:00,129.54,129.6,129.48,129.5,17666.0,116.8687,116.9229,116.8146,116.8326,17666.0
2019-11-14 14:50:00,129.5,129.51,129.44,129.44,1775.0,116.8326,116.8417,116.7785,116.7785,1775.0
2019-11-14 14:55:00,129.44,129.46,129.38,129.46,3559.0,116.7785,116.7966,116.7244,116.7966,3559.0
2019-11-14 15:00:00,129.47,129.51,129.46,129.5,2274.0,116.8056,116.8417,116.7966,116.8326,2274.0
2019-11-14 15:05:00,129.52,129.59,129.48,129.52,4721.0,116.8507,116.9138,116.8146,116.8507,4721.0
2019-11-14 15:10:00,129.53,129.55,129.44,129.44,3167.0,116.8597,116.8777,116.7785,116.7785,3167.0
2019-11-14 15:15:00,129.44,129.5,129.43,129.45,2787.0,116.7785,116.8326,116.7695,116.7875,2787.0
2019-11-14 15:20:00,129.43,129.53,129.42,129.53,2900.0,116.7695,116.8597,116.7605,116.8597,2900.0
2019-11-14 15:25:00,129.53,129.55,129.47,129.5,5380.0,116.8597,116.8777,116.8056,116.8326,5380.0
2019-11-14 15:30:00,129.48,129.5,129.44,129.44,4141.0,116.8146,116.8326,116.7785,116.7785,4141.0
2019-11-14 15:35:00,129.46,129.52,129.43,129.52,4842.0,116.7966,116.8507,116.7695,116.8507,4842.0
2019-11-14 15:40:00,129.52,129.62,129.51,129.59,5968.0,116.8507,116.9409,116.8417,116.9138,5968.0
2019-11-14 15:45:00,129.59,129.63,129.55,129.62,6100.0,116.9138,116.9499,116.8777,116.9409,6100.0
2019-11-14 15:50:00,129.67,129.75,129.65,129.71,12067.0,116.986,117.0582,116.968,117.0221,12067.0
2019-11-14 15:55:00,129.73,129.92,129.73,129.77,38497.0,117.0401,117.2116,117.0401,117.0762,38497.0
2019-11-15 09:30:00,130.35,130.35,129.08,129.77,34320.0,117.5995,117.5995,116.4537,117.0762,34320.0
2019-11-15 09:35:00,129.77,129.9,129.49,129.72,2840.0,117.0762,117.1935,116.8236,117.0311,2840.0
2019-11-15 09:40:00,129.66,129.66,129.37,129.48,1600.0,116.977,116.977,116.7154,116.8146,1600.0
2019-11-15 09:45:00,129.5,129.76,129.48,129.73,4754.0,116.8326,117.0672,116.8146,117.0401,4754.0
2019-11-15 09:50:00,129.68,129.8,129.58,129.8,12040.0,116.995,117.1033,116.9048,117.1033,12040.0
2019-11-15 09:55:00,129.83,129.89,129.67,129.69,3220.0,117.1304,117.1845,116.986,117.0041,3220.0
2019-11-15 10:00:00,129.7,129.74,129.58,129.63,6295.0,117.0131,117.0492,116.9048,116.9499,6295.0
2019-11-15 10:05:00,129.6,129.7,129.52,129.52,3556.0,116.9229,117.0131,116.8507,116.8507,3556.0
2019-11-15 10:10:00,129.48,129.76,129.48,129.76,3737.0,116.8146,117.0672,116.8146,117.0672,3737.0
2019-11-15 10:15:00,129.75,129.76,129.52,129.58,3458.0,117.0582,117.0672,116.8507,116.9048,3458.0
2019-11-15 10:20:00,129.58,129.59,129.44,129.59,4894.0,116.9048,116.9138,116.7785,116.9138,4894.0
2019-11-15 10:25:00,129.62,129.62,129.55,129.61,8013.0,116.9409,116.9409,116.8777,116.9319,8013.0
2019-11-15 10:30:00,129.59,129.73,129.55,129.61,4401.0,116.9138,117.0401,116.8777,116.9319,4401.0
2019-11-15 10:35:00,129.55,129.59,129.51,129.59,2030.0,116.8777,116.9138,116.8417,116.9138,2030.0
2019-11-15 10:40:00,129.56,129.64,129.5,129.59,3340.0,116.8868,116.9589,116.8326,116.9138,3340.0
2019-11-15 10:45:00,129.61,129.72,129.51,129.69,7141.0,116.9319,117.0311,116.8417,117.0041,7141.0
2019-11-15 10:50:00,129.71,129.79,129.7,129.74,2356.0,117.0221,117.0943,117.0131,117.0492,2356.0
2019-11-15 10:55:00,129.76,129.93,129.67,129.87,3320.0,117.0672,117.2206,116.986,117.1664,3320.0
2019-11-15 11:00:00,129.88,130.16,129.87,130.16,3497.0,117.1755,117.4281,117.1664,117.4281,3497.0
2019-11-15 11:05:00,130.21,130.22,130.13,130.17,3380.0,117.4732,117.4822,117.401,117.4371,3380.0
2019-11-15 11:10:00,130.17,130.43,130.13,130.42,6860.0,117.4371,117.6717,117.401,117.6626,6860.0
2019-11-15 11:15:00,130.38,130.59,130.36,130.59,8669.0,117.6266,117.816,117.6085,117.816,8669.0
2019-11-15 11:20:00,130.59,130.71,130.53,130.55,10855.0,117.816,117.9243,117.7619,117.7799,10855.0
2019-11-15 11:25:00,130.54,130.55,130.46,130.54,2313.0,117.7709,117.7799,117.6987,117.7709,2313.0
2019-11-15 11:30:00,130.53,130.73,130.53,130.66,5217.0,117.7619,117.9423,117.7619,117.8792,5217.0
2019-11-15 11:35:00,130.66,130.67,130.62,130.66,6509.0,117.8792,117.8882,117.8431,117.8792,6509.0
2019-11-15 11:40:00,130.67,130.68,130.58,130.66,4700.0,117.8882,117.8972,117.807,117.8792,4700.0
2019-11-15 11:45:00,130.65,130.66,130.56,130.63,8572.0,117.8702,117.8792,117.789,117.8521,8572.0
2019-11-15 11:50:00,130.62,130.62,130.47,130.48,2506.0,117.8431,117.8431,117.7078,117.7168,2506.0
2019-11-15 11:55:00,130.42,130.49,130.42,130.47,1213.0,117.6626,117.7258,117.6626,117.7078,1213.0
2019-11-15 12:00:00,130.45,130.47,130.34,130.44,5146.0,117.6897,117.7078,117.5905,117.6807,5146.0
2019-11-15 12:05:00,130.43,130.44,130.3,130.36,4473.0,117.6717,117.6807,117.5544,117.6085,4473.0
2019-11-15 12:10:00,130.35,130.35,130.26,130.27,1100.0,117.5995,117.5995,117.5183,117.5273,1100.0
2019-11-15 12:15:00,130.34,130.43,130.33,130.39,4500.0,117.5905,117.6717,117.5815,117.6356,4500.0
2019-11-15 12:20:00,130.42,130.42,130.32,130.32,1099.0,117.6626,117.6626,117.5724,117.5724,1099.0
2019-11-15 12:25:00,130.31,130.31,130.12,130.12,2230.0,117.5634,117.5634,117.392,117.392,2230.0
2019-11-15 12:30:00,130.12,130.14,130.07,130.07,1532.0,117.392,117.41,117.3469,117.3469,1532.0
2019-11-15 12:35:00,130.06,130.08,129.98,129.98,1931.0,117.3379,117.3559,117.2657,117.2657,1931.0
2019-11-15 12:40:00,129.99,130.04,129.96,130.04,1222.0,117.2747,117.3198,117.2476,117.3198,1222.0
2019-11-15 12:45:00,130.04,130.04,130.04,130.04,0.0,117.3198,117.3198,117.3198,117.3198,0.0
2019-11-15 12:50:00,130.03,130.03,129.87,129.87,1801.0,117.3108,117.3108,117.1664,117.1664,1801.0
2019-11-15 12:55:00,129.84,129.84,129.71,129.81,2400.0,117.1394,117.1394,117.0221,117.1123,2400.0
2019-11-15 13:00:00,129.83,129.9,129.81,129.81,1849.0,117.1304,117.1935,117.1123,117.1123,1849.0
2019-11-15 13:05:00,129.78,129.84,129.73,129.84,1711.0,117.0853,117.1394,117.0401,117.1394,1711.0
2019-11-15 13:10:00,129.79,129.8,129.72,129.74,1652.0,117.0943,117.1033,117.0311,117.0492,1652.0
2019-11-15 13:15:00,129.69,129.75,129.69,129.72,2003.0,117.0041,117.0582,117.0041,117.0311,2003.0
2019-11-15 13:20:00,129.72,129.77,129.69,129.75,3013.0,117.0311,117.0762,117.0041,117.0582,3013.0
2019-11-15 13:25:00,129.75,129.8,129.75,129.77,1623.0,117.0582,117.1033,117.0582,117.0762,1623.0
2019-11-15 13:30:00,129.76,129.79,129.75,129.78,2800.0,117.0672,117.0943,117.0582,117.0853,2800.0
2019-11-15 13:35:00,129.78,129.88,129.76,129.87,5577.0,117.0853,117.1755,117.0672,117.1664,5577.0
2019-11-15 13:40:00,129.84,129.85,129.84,129.85,400.0,117.1394,117.1484,117.1394,117.1484,400.0
2019-11-15 13:45:00,129.8,129.89,129.8,129.89,2423.0,117.1033,117.1845,117.1033,117.1845,2423.0
2019-11-15 13:50:00,129.85,129.91,129.8,129.81,2566.0,117.1484,117.2025,117.1033,117.1123,2566.0
2019-11-15 13:55:00,129.8,129.82,129.76,129.76,4758.0,117.1033,117.1213,117.0672,117.0672,4758.0
2019-11-15 14:00:00,129.76,129.76,129.66,129.72,2975.0,117.0672,117.0672,116.977,117.0311,2975.0
2019-11-15 14:05:00,129.72,129.78,129.71,129.75,2160.0,117.0311,117.0853,117.0221,117.0582,2160.0
2019-11-15 14:10:00,129.74,129.75,129.69,129.75,4043.0,117.0492,117.0582,117.0041,117.0582,4043.0
2019-11-15 14:15:00,129.69,129.72,129.64,129.64,1586.0,117.0041,117.0311,116.9589,116.9589,1586.0
2019-11-15 14:20:00,129.62,129.72,129.62,129.71,1340.0,116.9409,117.0311,116.9409,117.0221,1340.0
2019-11-15 14:25:00,129.74,129.77,129.72,129.72,2281.0,117.0492,117.0762,117.0311,117.0311,2281.0
2019-11-15 14:30:00,129.72,129.76,129.65,129.66,2640.0,117.0311,117.0672,116.968,116.977,2640.0
2019-11-15 14:35:00,129.67,129.75,129.67,129.71,1300.0,116.986,117.0582,116.986,117.0221,1300.0
2019-11-15 14:40:00,129.7,129.76,129.66,129.75,3379.0,117.0131,117.0672,116.977,117.0582,3379.0
2019-11-15 14:45:00,129.75,129.77,129.69,129.71,3267.0,117.0582,117.0762,117.0041,117.0221,3267.0
2019-11-15 14:50:00,129.69,129.7,129.65,129.65,2489.0,117.0041,117.0131,116.968,116.968,2489.0
2019-11-15 14:55:00,129.59,129.66,129.58,129.65,4158.0,116.9138,116.977,116.9048,116.968,4158.0
2019-11-15 15:00:00,129.66,129.66,129.6,129.64,4064.0,116.977,116.977,116.9229,116.9589,4064.0
2019-11-15 15:05:00,129.63,129.64,129.55,129.55,4017.0,116.9499,116.9589,116.8777,116.8777,4017.0
2019-11-15 15:10:00,129.55,129.55,129.49,129.53,1804.0,116.8777,116.8777,116.8236,116.8597,1804.0
2019-11-15 15:15:00,129.53,129.53,129.44,129.44,3265.0,116.8597,116.8597,116.7785,116.7785,3265.0
2019-11-15 15:20:00,129.42,129.47,129.4,129.46,4755.0,116.7605,116.8056,116.7424,116.7966,4755.0
2019-11-15 15:25:00,129.46,129.53,129.46,129.52,3518.0,116.7966,116.8597,116.7966,116.8507,3518.0
2019-11-15 15:30:00,129.55,129.56,129.42,129.43,5793.0,116.8777,116.8868,116.7605,116.7695,5793.0
2019-11-15 15:35:00,129.42,129.46,129.38,129.39,4440.0,116.7605,116.7966,116.7244,116.7334,4440.0
2019-11-15 15:40:00,129.4,129.52,129.34,129.52,9437.0,116.7424,116.8507,116.6883,116.8507,9437.0
2019-11-15 15:45:00,129.5,129.54,129.44,129.47,12182.0,116.8326,116.8687,116.7785,116.8056,12182.0
2019-11-15 15:50:00,129.49,129.56,129.49,129.53,16402.0,116.8236,116.8868,116.8236,116.8597,16402.0
2019-11-15 15:55:00,129.53,129.57,129.32,129.47,71082.0,116.8597,116.8958,116.6702,116.8056,71082.0
2019-11-18 09:30:00,129.0,129.39,128.25,129.07,24936.0,116.3815,116.7334,115.7049,116.4447,24936.0
2019-11-18 09:35:00,129.1,129.58,129.1,129.45,8265.0,116.4718,116.9048,116.4718,116.7875,8265.0
2019-11-18 09:40:00,129.16,129.77,129.16,129.53,3410.0,116.5259,117.0762,116.5259,116.8597,3410.0
2019-11-18 09:45:00,129.64,129.64,129.17,129.21,5183.0,116.9589,116.9589,116.5349,116.571,5183.0
2019-11-18 09:50:00,129.28,129.42,129.11,129.42,4688.0,116.6342,116.7605,116.4808,116.7605,4688.0
2019-11-18 09:55:00,129.49,129.49,129.0,129.24,6755.0,116.8236,116.8236,116.3815,116.5981,6755.0
2019-11-18 10:00:00,129.32,129.48,129.24,129.39,4100.0,116.6702,116.8146,116.5981,116.7334,4100.0
2019-11-18 10:05:00,129.32,129.51,129.27,129.49,56553.0,116.6702,116.8417,116.6251,116.8236,56553.0
2019-11-18 10:10:00,129.48,129.58,129.43,129.5,5532.0,116.8146,116.9048,116.7695,116.8326,5532.0
2019-11-18 10:15:00,129.49,129.49,129.2,129.2,3100.0,116.8236,116.8236,116.562,116.562,3100.0
2019-11-18 10:20:00,129.23,129.44,129.23,129.34,2892.0,116.5891,116.7785,116.5891,116.6883,2892.0
2019-11-18 10:25:00,129.36,129.36,129.07,129.23,4973.0,116.7063,116.7063,116.4447,116.5891,4973.0
2019-11-18 10:30:00,129.24,129.24,129.07,129.19,4770.0,116.5981,116.5981,116.4447,116.553,4770.0
2019-11-18 10:35:00,129.14,129.31,129.13,129.28,6004.0,116.5079,116.6612,116.4988,116.6342,6004.0
2019-11-18 10:40:00,129.25,129.26,129.07,129.07,1811.0,116.6071,116.6161,116.4447,116.4447,1811.0
2019-11-18 10:45:00,129.12,129.2,128.98,129.2,2860.0,116.4898,116.562,116.3635,116.562,2860.0
2019-11-18 10:50:00,129.25,129.41,129.23,129.34,5679.0,116.6071,116.7514,116.5891,116.6883,5679.0
2019-11-18 10:55:00,129.36,129.37,129.06,129.13,2710.0,116.7063,116.7154,116.4357,116.4988,2710.0
2019-11-18 11:00:00,129.14,129.21,129.13,129.19,2022.0,116.5079,116.571,116.4988,116.553,2022.0
2019-11-18 11:05:00,129.23,129.28,129.16,129.22,2600.0,116.5891,116.6342,116.5259,116.58,2600.0
2019-11-18 11:10:00,129.25,129.37,129.21,129.21,5550.0,116.6071,116.7154,116.571,116.571,5550.0
2019-11-18 11:15:00,129.22,129.33,129.17,129.2,3499.0,116.58,116.6793,116.5349,116.562,3499.0
2019-11-18 11:20:00,129.23,129.43,129.14,129.37,5212.0,116.5891,116.7695,116.5079,116.7154,5212.0
2019-11-18 11:25:00,129.39,129.4,129.26,129.3,6800.0,116.7334,116.7424,116.6161,116.6522,6800.0
2019-11-18 11:30:00,129.3,129.37,129.26,129.36,4427.0,116.6522,116.7154,116.6161,116.7063,4427.0
2019-11-18 11:35:00,129.38,129.4,129.27,129.33,4780.0,116.7244,116.7424,116.6251,116.6793,4780.0
2019-11-18 11:40:00,129.33,129.33,129.18,129.18,4096.0,116.6793,116.6793,116.5439,116.5439,4096.0
2019-11-18 11:45:00,129.21,129.29,129.2,129.25,4423.0,116.571,116.6432,116.562,116.6071,4423.0
2019-11-18 11:50:00,129.22,129.31,129.22,129.28,7661.0,116.58,116.6612,116.58,116.6342,7661.0
2019-11-18 11:55:00,129.27,129.3,129.24,129.26,3901.0,116.6251,116.6522,116.5981,116.6161,3901.0
2019-11-18 12:00:00,129.28,129.3,129.25,129.29,5029.0,116.6342,116.6522,116.6071,116.6432,5029.0
2019-11-18 12:05:00,129.28,129.28,129.2,129.25,5600.0,116.6342,116.6342,116.562,116.6071,5600.0
2019-11-18 12:10:00,129.27,129.3,129.22,129.22,10918.0,116.6251,116.6522,116.58,116.58,10918.0
2019-11-18 12:15:00,129.21,129.22,129.08,129.21,7751.0,116.571,116.58,116.4537,116.571,7751.0
2019-11-18 12:20:00,129.24,129.28,129.22,129.27,8245.0,116.5981,116.6342,116.58,116.6251,8245.0
2019-11-18 12:25:00,129.24,129.28,129.18,129.21,2517.0,116.5981,116.6342,116.5439,116.571,2517.0
2019-11-18 12:30:00,129.19,129.29,129.17,129.25,5545.0,116.553,116.6432,116.5349,116.6071,5545.0
2019-11-18 12:35:00,129.22,129.26,129.2,129.25,2400.0,116.58,116.6161,116.562,116.6071,2400.0
2019-11-18 12:40:00,129.23,129.27,129.2,129.21,2220.0,116.5891,116.6251,116.562,116.571,2220.0
2019-11-18 12:45:00,129.21,129.23,129.19,129.2,3700.0,116.571,116.5891,116.553,116.562,3700.0
2019-11-18 12:50:00,129.19,129.27,129.19,129.2,5190.0,116.553,116.6251,116.553,116.562,5190.0
2019-11-18 12:55:00,129.19,129.25,129.16,129.25,3834.0,116.553,116.6071,116.5259,116.6071,3834.0
2019-11-18 13:00:00,129.25,129.25,129.16,129.19,2581.0,116.6071,116.6071,116.5259,116.553,2581.0
2019-11-18 13:05:00,129.19,129.22,129.17,129.22,3050.0,116.553,116.58,116.5349,116.58,3050.0
2019-11-18 13:10:00,129.19,129.23,129.19,129.23,1901.0,116.553,116.5891,116.553,116.5891,1901.0
2019-11-18 13:15:00,129.22,129.25,129.19,129.22,2700.0,116.58,116.6071,116.553,116.58,2700.0
2019-11-18 13:20:00,129.21,129.21,129.17,129.21,3232.0,116.571,116.571,116.5349,116.571,3232.0
2019-11-18 13:25:00,129.21,129.23,129.17,129.19,3921.0,116.571,116.5891,116.5349,116.553,3921.0
2019-11-18 13:30:00,129.19,129.23,129.17,129.23,1882.0,116.553,116.5891,116.5349,116.5891,1882.0
2019-11-18 13:35:00,129.24,129.27,129.21,129.25,3393.0,116.5981,116.6251,116.571,116.6071,3393.0
2019-11-18 13:40:00,129.25,129.37,129.24,129.32,5025.0,116.6071,116.7154,116.5981,116.6702,5025.0
2019-11-18 13:45:00,129.34,129.34,129.29,129.29,2450.0,116.6883,116.6883,116.6432,116.6432,2450.0
2019-11-18 13:50:00,129.25,129.26,129.23,129.25,2424.0,116.6071,116.6161,116.5891,116.6071,2424.0
2019-11-18 13:55:00,129.22,129.26,129.2,129.22,2219.0,116.58,116.6161,116.562,116.58,2219.0
2019-11-18 14:00:00,129.23,129.23,129.13,129.16,7226.0,116.5891,116.5891,116.4988,116.5259,7226.0
2019-11-18 14:05:00,129.16,129.16,129.08,129.1,3254.0,116.5259,116.5259,116.4537,116.4718,3254.0
2019-11-18 14:10:00,129.1,129.13,129.1,129.12,3007.0,116.4718,116.4988,116.4718,116.4898,3007.0
2019-11-18 14:15:00,129.12,129.18,129.12,129.16,3308.0,116.4898,116.5439,116.4898,116.5259,3308.0
2019-11-18 14:20:00,129.15,129.21,129.12,129.18,3931.0,116.5169,116.571,116.4898,116.5439,3931.0
2019-11-18 14:25:00,129.21,129.26,129.21,129.24,1550.0,116.571,116.6161,116.571,116.5981,1550.0
2019-11-18 14:30:00,129.23,129.27,129.23,129.27,4068.0,116.5891,116.6251,116.5891,116.6251,4068.0
2019-11-18 14:35:00,129.27,129.28,129.16,129.19,3196.0,116.6251,116.6342,116.5259,116.553,3196.0
2019-11-18 14:40:00,129.17,129.21,129.09,129.12,6546.0,116.5349,116.571,116.4627,116.4898,6546.0
2019-11-18 14:45:00,129.13,129.16,128.9,129.01,22205.0,116.4988,116.5259,116.2913,116.3906,22205.0
2019-11-18 14:50:00,129.03,129.03,128.96,128.97,4763.0,116.4086,116.4086,116.3455,116.3545,4763.0
2019-11-18 14:55:00,128.97,129.01,128.96,128.97,3457.0,116.3545,116.3906,116.3455,116.3545,3457.0
2019-11-18 15:00:00,128.96,128.99,128.82,128.86,5594.0,116.3455,116.3725,116.2192,116.2552,5594.0
2019-11-18 15:05:00,128.85,128.92,128.82,128.9,4501.0,116.2462,116.3094,116.2192,116.2913,4501.0
2019-11-18 15:10:00,128.89,128.9,128.84,128.89,4980.0,116.2823,116.2913,116.2372,116.2823,4980.0
2019-11-18 15:15:00,128.89,128.98,128.86,128.98,9812.0,116.2823,116.3635,116.2552,116.3635,9812.0
2019-11-18 15:20:00,128.96,129.0,128.92,128.93,3515.0,116.3455,116.3815,116.3094,116.3184,3515.0
2019-11-18 15:25:00,128.93,128.94,128.89,128.93,5827.0,116.3184,116.3274,116.2823,116.3184,5827.0
2019-11-18 15:30:00,128.94,128.96,128.88,128.89,5874.0,116.3274,116.3455,116.2733,116.2823,5874.0
2019-11-18 15:35:00,128.88,128.88,128.79,128.87,9990.0,116.2733,116.2733,116.1921,116.2643,9990.0
2019-11-18 15:40:00,128.89,128.91,128.85,128.91,6616.0,116.2823,116.3004,116.2462,116.3004,6616.0
2019-11-18 15:45:00,128.91,128.91,128.83,128.86,11916.0,116.3004,116.3004,116.2282,116.2552,11916.0
2019-11-18 15:50:00,128.89,128.99,128.87,128.96,23633.0,116.2823,116.3725,116.2643,116.3455,23633.0
2019-11-18 15:55:00,128.99,129.03,128.88,128.92,60847.0,116.3725,116.4086,116.2733,116.3094,60847.0
2019-11-19 09:30:00,129.36,129.36,129.0,129.0,9392.0,116.7063,116.7063,116.3815,116.3815,9392.0
2019-11-19 09:35:00,129.08,129.28,129.08,129.28,2649.0,116.4537,116.6342,116.4537,116.6342,2649.0
2019-11-19 09:40:00,129.22,129.22,129.05,129.05,1505.0,116.58,116.58,116.4267,116.4267,1505.0
2019-11-19 09:45:00,129.04,129.05,128.92,128.97,6255.0,116.4176,116.4267,116.3094,116.3545,6255.0
2019-11-19 09:50:00,128.83,128.86,128.67,128.71,2306.0,116.2282,116.2552,116.0838,116.1199,2306.0
2019-11-19 09:55:00,128.69,128.77,128.69,128.76,3534.0,116.1019,116.174,116.1019,116.165,3534.0
2019-11-19 10:00:00,128.79,128.84,128.6,128.6,1577.0,116.1921,116.2372,116.0207,116.0207,1577.0
2019-11-19 10:05:00,128.58,128.58,128.36,128.36,3656.0,116.0026,116.0026,115.8042,115.8042,3656.0
2019-11-19 10:10:00,128.36,128.49,128.36,128.44,11167.0,115.8042,115.9214,115.8042,115.8763,11167.0
2019-11-19 10:15:00,128.38,128.55,128.3,128.3,9509.0,115.8222,115.9756,115.75,115.75,9509.0
2019-11-19 10:20:00,128.3,128.3,128.13,128.14,15325.0,115.75,115.75,115.5967,115.6057,15325.0
2019-11-19 10:25:00,128.13,128.23,127.98,128.16,17303.0,115.5967,115.6869,115.4613,115.6237,17303.0
2019-11-19 10:30:00,128.15,128.16,128.02,128.16,26392.0,115.6147,115.6237,115.4974,115.6237,26392.0
2019-11-19 10:35:00,128.1,128.14,128.01,128.02,22063.0,115.5696,115.6057,115.4884,115.4974,22063.0
2019-11-19 10:40:00,128.03,128.14,127.97,128.02,13513.0,115.5064,115.6057,115.4523,115.4974,13513.0
2019-11-19 10:45:00,127.98,128.11,127.76,127.79,13072.0,115.4613,115.5786,115.2628,115.2899,13072.0
2019-11-19 10:50:00,127.8,127.8,127.67,127.71,34185.0,115.2989,115.2989,115.1816,115.2177,34185.0
2019-11-19 10:55:00,127.71,127.81,127.69,127.72,18533.0,115.2177,115.308,115.1997,115.2268,18533.0
2019-11-19 11:00:00,127.71,127.85,127.67,127.85,25706.0,115.2177,115.344,115.1816,115.344,25706.0
2019-11-19 11:05:00,127.82,128.01,127.79,128.0,13528.0,115.317,115.4884,115.2899,115.4794,13528.0
2019-11-19 11:10:00,128.02,128.06,127.97,127.99,14930.0,115.4974,115.5335,115.4523,115.4703,14930.0
2019-11-19 11:15:00,128.0,128.07,127.96,127.97,10985.0,115.4794,115.5425,115.4433,115.4523,10985.0
2019-11-19 11:20:00,128.0,128.09,127.99,128.09,32091.0,115.4794,115.5606,115.4703,115.5606,32091.0
2019-11-19 11:25:00,128.14,128.48,128.14,128.38,5841.0,115.6057,115.9124,115.6057,115.8222,5841.0
2019-11-19 11:30:00,128.36,128.37,128.15,128.15,11954.0,115.8042,115.8132,115.6147,115.6147,11954.0
2019-11-19 11:35:00,128.15,128.25,128.14,128.16,51199.0,115.6147,115.7049,115.6057,115.6237,51199.0
2019-11-19 11:40:00,128.19,128.22,128.11,128.11,12494.0,115.6508,115.6778,115.5786,115.5786,12494.0
2019-11-19 11:45:00,128.14,128.16,128.08,128.09,4247.0,115.6057,115.6237,115.5515,115.5606,4247.0
2019-11-19 11:50:00,128.11,128.22,128.05,128.21,4256.0,115.5786,115.6778,115.5245,115.6688,4256.0
2019-11-19 11:55:00,128.2,128.21,128.18,128.19,6392.0,115.6598,115.6688,115.6418,115.6508,6392.0
2019-11-19 12:00:00,128.17,128.17,128.06,128.09,6358.0,115.6327,115.6327,115.5335,115.5606,6358.0
2019-11-19 12:05:00,128.07,128.14,127.94,128.14,4557.0,115.5425,115.6057,115.4252,115.6057,4557.0
2019-11-19 12:10:00,128.12,128.12,128.07,128.08,3677.0,115.5876,115.5876,115.5425,115.5515,3677.0
2019-11-19 12:15:00,128.09,128.2,128.09,128.09,7607.0,115.5606,115.6598,115.5606,115.5606,7607.0
2019-11-19 12:20:00,128.11,128.14,128.09,128.1,2411.0,115.5786,115.6057,115.5606,115.5696,2411.0
2019-11-19 12:25:00,128.15,128.16,128.1,128.12,3024.0,115.6147,115.6237,115.5696,115.5876,3024.0
2019-11-19 12:30:00,128.12,128.18,128.1,128.16,4937.0,115.5876,115.6418,115.5696,115.6237,4937.0
2019-11-19 12:35:00,128.18,128.2,128.15,128.16,2901.0,115.6418,115.6598,115.6147,115.6237,2901.0
2019-11-19 12:40:00,128.15,128.2,128.13,128.18,8309.0,115.6147,115.6598,115.5967,115.6418,8309.0
2019-11-19 12:45:00,128.18,128.19,128.1,128.1,12433.0,115.6418,115.6508,115.5696,115.5696,12433.0
2019-11-19 12:50:00,128.11,128.15,128.1,128.15,2310.0,115.5786,115.6147,115.5696,115.6147,2310.0
2019-11-19 12:55:00,128.12,128.12,128.08,128.1,8111.0,115.5876,115.5876,115.5515,115.5696,8111.0
2019-11-19 13:00:00,128.1,128.22,128.08,128.21,17603.0,115.5696,115.6778,115.5515,115.6688,17603.0
2019-11-19 13:05:00,128.22,128.3,128.22,128.25,9499.0,115.6778,115.75,115.6778,115.7049,9499.0
2019-11-19 13:10:00,128.25,128.28,128.11,128.2,19027.0,115.7049,115.732,115.5786,115.6598,19027.0
2019-11-19 13:15:00,128.23,128.4,128.23,128.38,9254.0,115.6869,115.8402,115.6869,115.8222,9254.0
2019-11-19 13:20:00,128.4,128.4,128.33,128.34,3368.0,115.8402,115.8402,115.7771,115.7861,3368.0
2019-11-19 13:25:00,128.35,128.35,128.3,128.31,2926.0,115.7951,115.7951,115.75,115.759,2926.0
2019-11-19 13:30:00,128.3,128.37,128.19,128.19,10150.0,115.75,115.8132,115.6508,115.6508,10150.0
2019-11-19 13:35:00,128.2,128.28,128.13,128.28,8256.0,115.6598,115.732,115.5967,115.732,8256.0
2019-11-19 13:40:00,128.3,128.3,128.24,128.25,4087.0,115.75,115.75,115.6959,115.7049,4087.0
2019-11-19 13:45:00,128.25,128.35,128.25,128.33,8981.0,115.7049,115.7951,115.7049,115.7771,8981.0
2019-11-19 13:50:00,128.33,128.36,128.31,128.35,9505.0,115.7771,115.8042,115.759,115.7951,9505.0
2019-11-19 13:55:00,128.33,128.4,128.32,128.37,7495.0,115.7771,115.8402,115.7681,115.8132,7495.0
2019-11-19 14:00:00,128.37,128.39,128.25,128.25,14180.0,115.8132,115.8312,115.7049,115.7049,14180.0
2019-11-19 14:05:00,128.25,128.33,128.2,128.24,8320.0,115.7049,115.7771,115.6598,115.6959,8320.0
2019-11-19 14:10:00,128.22,128.29,128.22,128.24,8117.0,115.6778,115.741,115.6778,115.6959,8117.0
2019-11-19 14:15:00,128.22,128.27,128.18,128.2,7591.0,115.6778,115.723,115.6418,115.6598,7591.0
2019-11-19 14:20:00,128.22,128.33,128.22,128.32,7521.0,115.6778,115.7771,115.6778,115.7681,7521.0
2019-11-19 14:25:00,128.3,128.4,128.3,128.4,4092.0,115.75,115.8402,115.75,115.8402,4092.0
2019-11-19 14:30:00,128.38,128.61,128.37,128.61,3499.0,115.8222,116.0297,115.8132,116.0297,3499.0
2019-11-19 14:35:00,128.63,128.7,128.63,128.7,5920.0,116.0477,116.1109,116.0477,116.1109,5920.0
2019-11-19 14:40:00,128.71,128.85,128.7,128.84,4588.0,116.1199,116.2462,116.1109,116.2372,4588.0
2019-11-19 14:45:00,128.85,128.86,128.77,128.79,5681.0,116.2462,116.2552,116.174,116.1921,5681.0
2019-11-19 14:50:00,128.77,128.78,128.68,128.69,3187.0,116.174,116.1831,116.0929,116.1019,3187.0
2019-11-19 14:55:00,128.69,128.7,128.61,128.65,4536.0,116.1019,116.1109,116.0297,116.0658,4536.0
2019-11-19 15:00:00,128.64,128.66,128.6,128.65,6632.0,116.0568,116.0748,116.0207,116.0658,6632.0
2019-11-19 15:05:00,128.66,128.71,128.63,128.64,6250.0,116.0748,116.1199,116.0477,116.0568,6250.0
2019-11-19 15:10:00,128.64,128.7,128.63,128.64,4806.0,116.0568,116.1109,116.0477,116.0568,4806.0
2019-11-19 15:15:00,128.62,128.66,128.61,128.66,3100.0,116.0387,116.0748,116.0297,116.0748,3100.0
2019-11-19 15:20:00,128.67,128.72,128.65,128.68,12325.0,116.0838,116.1289,116.0658,116.0929,12325.0
2019-11-19 15:25:00,128.68,128.75,128.67,128.73,4351.0,116.0929,116.156,116.0838,116.138,4351.0
2019-11-19 15:30:00,128.74,128.82,128.74,128.82,3156.0,116.147,116.2192,116.147,116.2192,3156.0
2019-11-19 15:35:00,128.82,128.99,128.82,128.98,6475.0,116.2192,116.3725,116.2192,116.3635,6475.0
2019-11-19 15:40:00,128.98,129.03,128.91,128.91,9940.0,116.3635,116.4086,116.3004,116.3004,9940.0
2019-11-19 15:45:00,128.9,128.91,128.7,128.7,15563.0,116.2913,116.3004,116.1109,116.1109,15563.0
2019-11-19 15:50:00,128.64,128.76,128.64,128.66,19813.0,116.0568,116.165,116.0568,116.0748,19813.0
2019-11-19 15:55:00,128.67,128.81,128.59,128.77,54632.0,116.0838,116.2101,116.0117,116.174,54632.0
2019-11-20 09:30:00,128.49,128.78,128.14,128.54,9188.0,115.9214,116.1831,115.6057,115.9665,9188.0
2019-11-20 09:35:00,128.39,128.6,128.33,128.41,1800.0,115.8312,116.0207,115.7771,115.8493,1800.0
2019-11-20 09:40:00,128.49,128.53,128.39,128.39,2500.0,115.9214,115.9575,115.8312,115.8312,2500.0
2019-11-20 09:45:00,128.4,128.41,128.14,128.31,3591.0,115.8402,115.8493,115.6057,115.759,3591.0
2019-11-20 09:50:00,128.41,128.41,128.27,128.36,1340.0,115.8493,115.8493,115.723,115.8042,1340.0
2019-11-20 09:55:00,128.36,128.36,127.99,128.06,4788.0,115.8042,115.8042,115.4703,115.5335,4788.0
2019-11-20 10:00:00,128.03,128.26,127.97,128.26,14425.0,115.5064,115.7139,115.4523,115.7139,14425.0
2019-11-20 10:05:00,128.33,128.42,128.24,128.34,3085.0,115.7771,115.8583,115.6959,115.7861,3085.0
2019-11-20 10:10:00,128.28,128.51,128.03,128.05,8738.0,115.732,115.9395,115.5064,115.5245,8738.0
2019-11-20 10:15:00,128.03,128.03,127.89,127.98,7397.0,115.5064,115.5064,115.3801,115.4613,7397.0
2019-11-20 10:20:00,127.94,128.04,127.62,127.65,4293.0,115.4252,115.5155,115.1365,115.1636,4293.0
2019-11-20 10:25:00,127.65,127.87,127.65,127.81,5010.0,115.1636,115.3621,115.1636,115.308,5010.0
2019-11-20 10:30:00,127.88,127.99,127.85,127.92,2732.0,115.3711,115.4703,115.344,115.4072,2732.0
2019-11-20 10:35:00,127.96,127.99,127.91,127.92,3150.0,115.4433,115.4703,115.3982,115.4072,3150.0
2019-11-20 10:40:00,127.95,128.04,127.87,127.87,2126.0,115.4343,115.5155,115.3621,115.3621,2126.0
2019-11-20 10:45:00,127.9,128.01,127.88,127.88,1900.0,115.3891,115.4884,115.3711,115.3711,1900.0
2019-11-20 10:50:00,127.89,128.03,127.83,127.99,1900.0,115.3801,115.5064,115.326,115.4703,1900.0
2019-11-20 10:55:00,127.98,128.0,127.77,127.85,7511.0,115.4613,115.4794,115.2719,115.344,7511.0
2019-11-20 11:00:00,127.87,127.97,127.85,127.86,1180.0,115.3621,115.4523,115.344,115.3531,1180.0
2019-11-20 11:05:00,127.85,127.85,127.78,127.79,1301.0,115.344,115.344,115.2809,115.2899,1301.0
2019-11-20 11:10:00,127.76,127.81,127.72,127.77,5086.0,115.2628,115.308,115.2268,115.2719,5086.0
2019-11-20 11:15:00,127.76,127.82,127.68,127.77,4640.0,115.2628,115.317,115.1907,115.2719,4640.0
2019-11-20 11:20:00,127.75,127.82,127.72,127.81,23241.0,115.2538,115.317,115.2268,115.308,23241.0
2019-11-20 11:25:00,127.74,127.76,127.68,127.71,13980.0,115.2448,115.2628,115.1907,115.2177,13980.0
2019-11-20 11:30:00,127.73,127.8,127.62,127.76,23147.0,115.2358,115.2989,115.1365,115.2628,23147.0
2019-11-20 11:35:00,127.76,127.87,127.71,127.79,5790.0,115.2628,115.3621,115.2177,115.2899,5790.0
2019-11-20 11:40:00,127.76,127.82,127.71,127.8,5625.0,115.2628,115.317,115.2177,115.2989,5625.0
2019-11-20 11:45:00,127.77,127.82,127.71,127.76,6722.0,115.2719,115.317,115.2177,115.2628,6722.0
2019-11-20 11:50:00,127.8,127.8,127.67,127.69,3950.0,115.2989,115.2989,115.1816,115.1997,3950.0
2019-11-20 11:55:00,127.68,127.75,127.48,127.48,7837.0,115.1907,115.2538,115.0102,115.0102,7837.0
2019-11-20 12:00:00,127.49,127.51,127.27,127.4,11523.0,115.0193,115.0373,114.8208,114.9381,11523.0
2019-11-20 12:05:00,127.45,127.5,127.38,127.48,3008.0,114.9832,115.0283,114.92,115.0102,3008.0
2019-11-20 12:10:00,127.45,127.54,127.42,127.52,11560.0,114.9832,115.0644,114.9561,115.0463,11560.0
2019-11-20 12:15:00,127.49,127.62,127.45,127.57,8458.0,115.0193,115.1365,114.9832,115.0914,8458.0
2019-11-20 12:20:00,127.58,127.62,127.56,127.62,2120.0,115.1004,115.1365,115.0824,115.1365,2120.0
2019-11-20 12:25:00,127.64,127.78,127.62,127.78,2209.0,115.1546,115.2809,115.1365,115.2809,2209.0
2019-11-20 12:30:00,127.75,127.75,127.66,127.67,2400.0,115.2538,115.2538,115.1726,115.1816,2400.0
2019-11-20 12:35:00,127.68,127.78,127.65,127.66,3420.0,115.1907,115.2809,115.1636,115.1726,3420.0
2019-11-20 12:40:00,127.62,127.68,127.6,127.61,19017.0,115.1365,115.1907,115.1185,115.1275,19017.0
2019-11-20 12:45:00,127.59,127.59,127.48,127.55,2067.0,115.1095,115.1095,115.0102,115.0734,2067.0
2019-11-20 12:50:00,127.5,127.52,127.41,127.41,2886.0,115.0283,115.0463,114.9471,114.9471,2886.0
2019-11-20 12:55:00,127.33,127.36,126.99,127.01,25354.0,114.8749,114.902,114.5682,114.5862,25354.0
2019-11-20 13:00:00,127.3,127.4,127.22,127.4,2800.0,114.8478,114.9381,114.7757,114.9381,2800.0
2019-11-20 13:05:00,127.39,127.39,127.09,127.09,2891.0,114.929,114.929,114.6584,114.6584,2891.0
2019-11-20 13:10:00,127.08,127.13,127.0,127.07,6318.0,114.6494,114.6945,114.5772,114.6403,6318.0
2019-11-20 13:15:00,127.03,127.03,126.85,126.91,3108.0,114.6042,114.6042,114.4419,114.496,3108.0
2019-11-20 13:20:00,126.9,126.96,126.88,126.91,3100.0,114.487,114.5411,114.4689,114.496,3100.0
2019-11-20 13:25:00,126.94,127.09,126.93,127.07,5756.0,114.5231,114.6584,114.514,114.6403,5756.0
2019-11-20 13:30:00,127.03,127.14,126.95,127.12,5945.0,114.6042,114.7035,114.5321,114.6854,5945.0
2019-11-20 13:35:00,127.28,127.29,127.1,127.1,32962.0,114.8298,114.8388,114.6674,114.6674,32962.0
2019-11-20 13:40:00,127.13,127.3,127.12,127.15,13009.0,114.6945,114.8478,114.6854,114.7125,13009.0
2019-11-20 13:45:00,127.21,127.23,127.03,127.16,3311.0,114.7666,114.7847,114.6042,114.7215,3311.0
2019-11-20 13:50:00,127.21,127.66,127.13,127.66,13102.0,114.7666,115.1726,114.6945,115.1726,13102.0
2019-11-20 13:55:00,127.72,127.72,127.47,127.52,2800.0,115.2268,115.2268,115.0012,115.0463,2800.0
2019-11-20 14:00:00,127.5,127.55,127.44,127.48,3815.0,115.0283,115.0734,114.9741,115.0102,3815.0
2019-11-20 14:05:00,127.47,127.51,127.26,127.35,4942.0,115.0012,115.0373,114.8118,114.8929,4942.0
2019-11-20 14:10:00,127.31,127.52,127.31,127.38,26872.0,114.8569,115.0463,114.8569,114.92,26872.0
2019-11-20 14:15:00,127.37,127.44,127.25,127.31,4682.0,114.911,114.9741,114.8027,114.8569,4682.0
2019-11-20 14:20:00,127.29,127.29,127.25,127.25,3091.0,114.8388,114.8388,114.8027,114.8027,3091.0
2019-11-20 14:25:00,127.27,127.39,127.26,127.31,6006.0,114.8208,114.929,114.8118,114.8569,6006.0
2019-11-20 14:30:00,127.31,127.39,127.27,127.27,12062.0,114.8569,114.929,114.8208,114.8208,12062.0
2019-11-20 14:35:00,127.28,127.33,127.26,127.26,3190.0,114.8298,114.8749,114.8118,114.8118,3190.0
2019-11-20 14:40:00,127.27,127.42,127.25,127.39,10261.0,114.8208,114.9561,114.8027,114.929,10261.0
2019-11-20 14:45:00,127.4,127.4,127.29,127.3,4715.0,114.9381,114.9381,114.8388,114.8478,4715.0
2019-11-20 14:50:00,127.31,127.31,127.2,127.24,3224.0,114.8569,114.8569,114.7576,114.7937,3224.0
2019-11-20 14:55:00,127.2,127.27,127.05,127.05,5311.0,114.7576,114.8208,114.6223,114.6223,5311.0
2019-11-20 15:00:00,127.01,127.02,126.9,126.93,5503.0,114.5862,114.5952,114.487,114.514,5503.0
2019-11-20 15:05:00,126.93,127.06,126.93,127.06,4854.0,114.514,114.6313,114.514,114.6313,4854.0
2019-11-20 15:10:00,127.06,127.09,127.0,127.03,6970.0,114.6313,114.6584,114.5772,114.6042,6970.0
2019-11-20 15:15:00,127.04,127.09,126.93,126.94,8011.0,114.6133,114.6584,114.514,114.5231,8011.0
2019-11-20 15:20:00,126.94,127.0,126.88,126.97,7894.0,114.5231,114.5772,114.4689,114.5501,7894.0
2019-11-20 15:25:00,126.97,127.0,126.79,126.79,33639.0,114.5501,114.5772,114.3877,114.3877,33639.0
2019-11-20 15:30:00,126.74,126.74,126.61,126.64,8622.0,114.3426,114.3426,114.2253,114.2524,8622.0
2019-11-20 15:35:00,126.64,126.64,126.57,126.62,19261.0,114.2524,114.2524,114.1892,114.2344,19261.0
2019-11-20 15:40:00,126.61,126.78,126.61,126.77,6036.0,114.2253,114.3787,114.2253,114.3697,6036.0
2019-11-20 15:45:00,126.78,126.83,126.67,126.67,15596.0,114.3787,114.4238,114.2795,114.2795,15596.0
2019-11-20 15:50:00,126.66,126.77,126.6,126.74,21647.0,114.2704,114.3697,114.2163,114.3426,21647.0
2019-11-20 15:55:00,126.79,126.85,126.49,126.49,165954.0,114.3877,114.4419,114.1171,114.1171,165954.0
2019-11-21 09:30:00,126.49,126.55,126.22,126.31,7450.0,114.1171,114.1712,113.8735,113.9547,7450.0
2019-11-21 09:35:00,126.29,126.51,126.2,126.23,8230.0,113.9366,114.1351,113.8554,113.8825,8230.0
2019-11-21 09:40:00,126.26,126.28,125.93,125.93,13447.0,113.9096,113.9276,113.6118,113.6118,13447.0
2019-11-21 09:45:00,125.9,126.14,125.85,126.12,5877.0,113.5848,113.8013,113.5397,113.7833,5877.0
2019-11-21 09:50:00,126.19,126.49,126.19,126.28,2957.0,113.8464,114.1171,113.8464,113.9276,2957.0
2019-11-21 09:55:00,126.25,126.25,125.97,125.98,8411.0,113.9005,113.9005,113.6479,113.657,8411.0
2019-11-21 10:00:00,125.9,126.06,125.9,125.99,4080.0,113.5848,113.7291,113.5848,113.666,4080.0
2019-11-21 10:05:00,125.93,126.06,125.88,125.99,3000.0,113.6118,113.7291,113.5667,113.666,3000.0
2019-11-21 10:10:00,126.01,126.04,125.75,125.89,5490.0,113.684,113.7111,113.4495,113.5758,5490.0
2019-11-21 10:15:00,125.94,125.94,125.46,125.53,5196.0,113.6209,113.6209,113.1878,113.251,5196.0
2019-11-21 10:20:00,125.56,125.68,125.54,125.56,2655.0,113.278,113.3863,113.26,113.278,2655.0
2019-11-21 10:25:00,125.56,125.81,125.53,125.76,5001.0,113.278,113.5036,113.251,113.4585,5001.0
2019-11-21 10:30:00,125.8,125.83,125.63,125.71,2099.0,113.4946,113.5216,113.3412,113.4134,2099.0
2019-11-21 10:35:00,125.66,125.8,125.56,125.76,7647.0,113.3683,113.4946,113.278,113.4585,7647.0
2019-11-21 10:40:00,125.75,125.82,125.68,125.74,5841.0,113.4495,113.5126,113.3863,113.4404,5841.0
2019-11-21 10:45:00,125.72,125.77,125.63,125.75,4393.0,113.4224,113.4675,113.3412,113.4495,4393.0
2019-11-21 10:50:00,125.76,125.83,125.7,125.76,5040.0,113.4585,113.5216,113.4043,113.4585,5040.0
2019-11-21 10:55:00,125.8,126.07,125.73,125.96,6000.0,113.4946,113.7382,113.4314,113.6389,6000.0
2019-11-21 11:00:00,125.99,126.03,125.9,125.98,19469.0,113.666,113.7021,113.5848,113.657,19469.0
2019-11-21 11:05:00,125.94,125.94,125.75,125.75,4934.0,113.6209,113.6209,113.4495,113.4495,4934.0
2019-11-21 11:10:00,125.77,125.77,125.65,125.66,3314.0,113.4675,113.4675,113.3592,113.3683,3314.0
2019-11-21 11:15:00,125.65,125.73,125.61,125.66,11039.0,113.3592,113.4314,113.3232,113.3683,11039.0
2019-11-21 11:20:00,125.66,125.88,125.64,125.88,4174.0,113.3683,113.5667,113.3502,113.5667,4174.0
2019-11-21 11:25:00,125.9,125.96,125.82,125.9,6047.0,113.5848,113.6389,113.5126,113.5848,6047.0
2019-11-21 11:30:00,125.89,125.92,125.75,125.76,7434.0,113.5758,113.6028,113.4495,113.4585,7434.0
2019-11-21 11:35:00,125.71,125.75,125.59,125.6,4514.0,113.4134,113.4495,113.3051,113.3141,4514.0
2019-11-21 11:40:00,125.63,125.68,125.6,125.68,5913.0,113.3412,113.3863,113.3141,113.3863,5913.0
2019-11-21 11:45:00,125.69,125.82,125.6,125.6,7236.0,113.3953,113.5126,113.3141,113.3141,7236.0
2019-11-21 11:50:00,125.59,125.63,125.47,125.47,6693.0,113.3051,113.3412,113.1968,113.1968,6693.0
2019-11-21 11:55:00,125.49,125.58,125.46,125.46,4093.0,113.2149,113.2961,113.1878,113.1878,4093.0
2019-11-21 12:00:00,125.47,125.64,125.45,125.64,4563.0,113.1968,113.3502,113.1788,113.3502,4563.0
2019-11-21 12:05:00,125.65,125.66,125.47,125.53,5197.0,113.3592,113.3683,113.1968,113.251,5197.0
2019-11-21 12:10:00,125.55,125.7,125.53,125.6,11955.0,113.269,113.4043,113.251,113.3141,11955.0
2019-11-21 12:15:00,125.59,125.66,125.53,125.66,8008.0,113.3051,113.3683,113.251,113.3683,8008.0
2019-11-21 12:20:00,125.63,125.7,125.57,125.59,5013.0,113.3412,113.4043,113.2871,113.3051,5013.0
2019-11-21 12:25:00,125.58,125.61,125.56,125.61,2829.0,113.2961,113.3232,113.278,113.3232,2829.0
2019-11-21 12:30:00,125.62,125.63,125.47,125.52,19100.0,113.3322,113.3412,113.1968,113.242,19100.0
2019-11-21 12:35:00,125.49,125.53,125.39,125.47,4616.0,113.2149,113.251,113.1247,113.1968,4616.0
2019-11-21 12:40:00,125.48,125.59,125.46,125.56,13796.0,113.2059,113.3051,113.1878,113.278,13796.0
2019-11-21 12:45:00,125.57,125.62,125.51,125.56,11543.0,113.2871,113.3322,113.2329,113.278,11543.0
2019-11-21 12:50:00,125.58,125.61,125.46,125.5,14537.0,113.2961,113.3232,113.1878,113.2239,14537.0
2019-11-21 12:55:00,125.5,125.78,125.47,125.77,13845.0,113.2239,113.4765,113.1968,113.4675,13845.0
2019-11-21 13:00:00,125.79,125.8,125.71,125.73,5500.0,113.4855,113.4946,113.4134,113.4314,5500.0
2019-11-21 13:05:00,125.73,125.78,125.71,125.71,3735.0,113.4314,113.4765,113.4134,113.4134,3735.0
2019-11-21 13:10:00,125.71,125.8,125.69,125.77,5586.0,113.4134,113.4946,113.3953,113.4675,5586.0
2019-11-21 13:15:00,125.78,125.8,125.72,125.76,4062.0,113.4765,113.4946,113.4224,113.4585,4062.0
2019-11-21 13:20:00,125.75,125.75,125.67,125.69,4912.0,113.4495,113.4495,113.3773,113.3953,4912.0
2019-11-21 13:25:00,125.68,125.7,125.65,125.7,3392.0,113.3863,113.4043,113.3592,113.4043,3392.0
2019-11-21 13:30:00,125.71,125.83,125.66,125.66,4445.0,113.4134,113.5216,113.3683,113.3683,4445.0
2019-11-21 13:35:00,125.64,125.67,125.62,125.64,3080.0,113.3502,113.3773,113.3322,113.3502,3080.0
2019-11-21 13:40:00,125.63,125.64,125.5,125.5,3110.0,113.3412,113.3502,113.2239,113.2239,3110.0
2019-11-21 13:45:00,125.51,125.62,125.51,125.61,1544.0,113.2329,113.3322,113.2329,113.3232,1544.0
2019-11-21 13:50:00,125.59,125.68,125.58,125.65,3232.0,113.3051,113.3863,113.2961,113.3592,3232.0
2019-11-21 13:55:00,125.66,125.66,125.52,125.53,4653.0,113.3683,113.3683,113.242,113.251,4653.0
2019-11-21 14:00:00,125.54,125.61,125.51,125.52,5354.0,113.26,113.3232,113.2329,113.242,5354.0
2019-11-21 14:05:00,125.55,125.7,125.51,125.7,2038.0,113.269,113.4043,113.2329,113.4043,2038.0
2019-11-21 14:10:00,125.67,125.82,125.64,125.82,2908.0,113.3773,113.5126,113.3502,113.5126,2908.0
2019-11-21 14:15:00,125.82,125.95,125.78,125.95,6008.0,113.5126,113.6299,113.4765,113.6299,6008.0
2019-11-21 14:20:00,125.98,126.0,125.82,125.85,19774.0,113.657,113.675,113.5126,113.5397,19774.0
2019-11-21 14:25:00,125.87,125.9,125.81,125.82,12094.0,113.5577,113.5848,113.5036,113.5126,12094.0
2019-11-21 14:30:00,125.82,125.82,125.64,125.67,4054.0,113.5126,113.5126,113.3502,113.3773,4054.0
2019-11-21 14:35:00,125.66,125.75,125.62,125.68,64536.0,113.3683,113.4495,113.3322,113.3863,64536.0
2019-11-21 14:40:00,125.67,125.81,125.64,125.7,36220.0,113.3773,113.5036,113.3502,113.4043,36220.0
2019-11-21 14:45:00,125.71,125.83,125.7,125.74,15268.0,113.4134,113.5216,113.4043,113.4404,15268.0
2019-11-21 14:50:00,125.75,125.77,125.69,125.71,6616.0,113.4495,113.4675,113.3953,113.4134,6616.0
2019-11-21 14:55:00,125.72,125.72,125.6,125.6,18049.0,113.4224,113.4224,113.3141,113.3141,18049.0
2019-11-21 15:00:00,125.66,125.73,125.64,125.67,6519.0,113.3683,113.4314,113.3502,113.3773,6519.0
2019-11-21 15:05:00,125.65,125.66,125.48,125.48,5989.0,113.3592,113.3683,113.2059,113.2059,5989.0
2019-11-21 15:10:00,125.52,125.56,125.48,125.56,2900.0,113.242,113.278,113.2059,113.278,2900.0
2019-11-21 15:15:00,125.58,125.67,125.58,125.62,5577.0,113.2961,113.3773,113.2961,113.3322,5577.0
2019-11-21 15:20:00,125.61,125.63,125.52,125.53,7731.0,113.3232,113.3412,113.242,113.251,7731.0
2019-11-21 15:25:00,125.55,125.58,125.54,125.54,5803.0,113.269,113.2961,113.26,113.26,5803.0
2019-11-21 15:30:00,125.55,125.56,125.46,125.47,7949.0,113.269,113.278,113.1878,113.1968,7949.0
2019-11-21 15:35:00,125.49,125.49,125.39,125.42,8979.0,113.2149,113.2149,113.1247,113.1517,8979.0
2019-11-21 15:40:00,125.44,125.51,125.39,125.49,10453.0,113.1698,113.2329,113.1247,113.2149,10453.0
2019-11-21 15:45:00,125.48,125.49,125.42,125.44,11420.0,113.2059,113.2149,113.1517,113.1698,11420.0
2019-11-21 15:50:00,125.43,125.48,125.31,125.41,32308.0,113.1608,113.2059,113.0525,113.1427,32308.0
2019-11-21 15:55:00,125.41,125.7,125.41,125.67,57919.0,113.1427,113.4043,113.1427,113.3773,57919.0
2019-11-22 09:30:00,125.94,125.98,125.62,125.62,8710.0,113.6209,113.657,113.3322,113.3322,8710.0
2019-11-22 09:35:00,125.62,125.72,125.38,125.63,3631.0,113.3322,113.4224,113.1156,113.3412,3631.0
2019-11-22 09:40:00,125.56,125.7,125.52,125.54,3050.0,113.278,113.4043,113.242,113.26,3050.0
2019-11-22 09:45:00,125.7,126.0,125.7,125.84,2706.0,113.4043,113.675,113.4043,113.5307,2706.0
2019-11-22 09:50:00,125.92,125.93,125.84,125.87,1600.0,113.6028,113.6118,113.5307,113.5577,1600.0
2019-11-22 09:55:00,125.8,125.8,125.7,125.7,2133.0,113.4946,113.4946,113.4043,113.4043,2133.0
2019-11-22 10:00:00,125.7,125.79,125.52,125.76,3720.0,113.4043,113.4855,113.242,113.4585,3720.0
2019-11-22 10:05:00,125.75,125.83,125.75,125.81,1979.0,113.4495,113.5216,113.4495,113.5036,1979.0
2019-11-22 10:10:00,125.84,125.84,125.55,125.55,2778.0,113.5307,113.5307,113.269,113.269,2778.0
2019-11-22 10:15:00,125.58,125.61,125.51,125.53,1400.0,113.2961,113.3232,113.2329,113.251,1400.0
2019-11-22 10:20:00,125.58,125.62,125.5,125.59,6815.0,113.2961,113.3322,113.2239,113.3051,6815.0
2019-11-22 10:25:00,125.62,125.73,125.44,125.44,3900.0,113.3322,113.4314,113.1698,113.1698,3900.0
2019-11-22 10:30:00,125.37,125.42,125.3,125.42,2300.0,113.1066,113.1517,113.0435,113.1517,2300.0
2019-11-22 10:35:00,125.5,125.54,125.45,125.52,2200.0,113.2239,113.26,113.1788,113.242,2200.0
2019-11-22 10:40:00,125.59,125.65,125.57,125.64,1343.0,113.3051,113.3592,113.2871,113.3502,1343.0
2019-11-22 10:45:00,125.6,125.72,125.59,125.72,3265.0,113.3141,113.4224,113.3051,113.4224,3265.0
2019-11-22 10:50:00,125.68,125.85,125.67,125.82,3799.0,113.3863,113.5397,113.3773,113.5126,3799.0
2019-11-22 10:55:00,125.78,125.84,125.57,125.61,23687.0,113.4765,113.5307,113.2871,113.3232,23687.0
2019-11-22 11:00:00,125.57,125.75,125.46,125.56,12749.0,113.2871,113.4495,113.1878,113.278,12749.0
2019-11-22 11:05:00,125.51,125.56,125.51,125.56,502.0,113.2329,113.278,113.2329,113.278,502.0
2019-11-22 11:10:00,125.55,125.59,125.5,125.5,2508.0,113.269,113.3051,113.2239,113.2239,2508.0
2019-11-22 11:15:00,125.53,125.6,125.46,125.47,3249.0,113.251,113.3141,113.1878,113.1968,3249.0
2019-11-22 11:20:00,125.51,125.55,125.44,125.51,6567.0,113.2329,113.269,113.1698,113.2329,6567.0
2019-11-22 11:25:00,125.48,125.53,125.44,125.53,1600.0,113.2059,113.251,113.1698,113.251,1600.0
2019-11-22 11:30:00,125.51,125.53,125.46,125.47,1841.0,113.2329,113.251,113.1878,113.1968,1841.0
2019-11-22 11:35:00,125.5,125.56,125.5,125.55,3039.0,113.2239,113.278,113.2239,113.269,3039.0
2019-11-22 11:40:00,125.56,125.56,125.45,125.53,7199.0,113.278,113.278,113.1788,113.251,7199.0
2019-11-22 11:45:00,125.54,125.69,125.52,125.63,11864.0,113.26,113.3953,113.242,113.3412,11864.0
2019-11-22 11:50:00,125.61,125.65,125.6,125.64,4585.0,113.3232,113.3592,113.3141,113.3502,4585.0
2019-11-22 11:55:00,125.63,125.64,125.5,125.53,10280.0,113.3412,113.3502,113.2239,113.251,10280.0
2019-11-22 12:00:00,125.52,125.66,125.52,125.59,5301.0,113.242,113.3683,113.242,113.3051,5301.0
2019-11-22 12:05:00,125.59,125.59,125.52,125.53,5104.0,113.3051,113.3051,113.242,113.251,5104.0
2019-11-22 12:10:00,125.54,125.54,125.47,125.48,3514.0,113.26,113.26,113.1968,113.2059,3514.0
2019-11-22 12:15:00,125.49,125.5,125.35,125.43,3802.0,113.2149,113.2239,113.0886,113.1608,3802.0
2019-11-22 12:20:00,125.41,125.42,125.33,125.35,4624.0,113.1427,113.1517,113.0705,113.0886,4624.0
2019-11-22 12:25:00,125.37,125.41,125.34,125.41,4929.0,113.1066,113.1427,113.0796,113.1427,4929.0
2019-11-22 12:30:00,125.41,125.47,125.4,125.43,8416.0,113.1427,113.1968,113.1337,113.1608,8416.0
2019-11-22 12:35:00,125.42,125.42,125.26,125.3,4139.0,113.1517,113.1517,113.0074,113.0435,4139.0
2019-11-22 12:40:00,125.31,125.36,125.31,125.36,2089.0,113.0525,113.0976,113.0525,113.0976,2089.0
2019-11-22 12:45:00,125.36,125.36,125.26,125.29,6430.0,113.0976,113.0976,113.0074,113.0345,6430.0
2019-11-22 12:50:00,125.27,125.4,125.27,125.37,3425.0,113.0164,113.1337,113.0164,113.1066,3425.0
2019-11-22 12:55:00,125.39,125.43,125.35,125.37,2700.0,113.1247,113.1608,113.0886,113.1066,2700.0
2019-11-22 13:00:00,125.37,125.48,125.36,125.48,3706.0,113.1066,113.2059,113.0976,113.2059,3706.0
2019-11-22 13:05:00,125.48,125.52,125.46,125.48,13843.0,113.2059,113.242,113.1878,113.2059,13843.0
2019-11-22 13:10:00,125.47,125.48,125.4,125.45,3195.0,113.1968,113.2059,113.1337,113.1788,3195.0
2019-11-22 13:15:00,125.5,125.54,125.49,125.5,4875.0,113.2239,113.26,113.2149,113.2239,4875.0
2019-11-22 13:20:00,125.5,125.52,125.42,125.45,4668.0,113.2239,113.242,113.1517,113.1788,4668.0
2019-11-22 13:25:00,125.46,125.5,125.44,125.5,3356.0,113.1878,113.2239,113.1698,113.2239,3356.0
2019-11-22 13:30:00,125.51,125.54,125.5,125.54,4031.0,113.2329,113.26,113.2239,113.26,4031.0
2019-11-22 13:35:00,125.56,125.56,125.5,125.55,3983.0,113.278,113.278,113.2239,113.269,3983.0
2019-11-22 13:40:00,125.55,125.55,125.39,125.39,4358.0,113.269,113.269,113.1247,113.1247,4358.0
2019-11-22 13:45:00,125.37,125.39,125.34,125.39,3275.0,113.1066,113.1247,113.0796,113.1247,3275.0
2019-11-22 13:50:00,125.38,125.38,125.33,125.33,3330.0,113.1156,113.1156,113.0705,113.0705,3330.0
2019-11-22 13:55:00,125.32,125.42,125.32,125.41,4080.0,113.0615,113.1517,113.0615,113.1427,4080.0
2019-11-22 14:00:00,125.4,125.42,125.34,125.42,3288.0,113.1337,113.1517,113.0796,113.1517,3288.0
2019-11-22 14:05:00,125.46,125.5,125.45,125.5,1966.0,113.1878,113.2239,113.1788,113.2239,1966.0
2019-11-22 14:10:00,125.49,125.49,125.4,125.4,5253.0,113.2149,113.2149,113.1337,113.1337,5253.0
2019-11-22 14:15:00,125.41,125.43,125.4,125.42,11619.0,113.1427,113.1608,113.1337,113.1517,11619.0
2019-11-22 14:20:00,125.4,125.46,125.4,125.46,6161.0,113.1337,113.1878,113.1337,113.1878,6161.0
2019-11-22 14:25:00,125.46,125.57,125.46,125.54,3978.0,113.1878,113.2871,113.1878,113.26,3978.0
2019-11-22 14:30:00,125.58,125.59,125.54,125.54,4941.0,113.2961,113.3051,113.26,113.26,4941.0
2019-11-22 14:35:00,125.55,125.55,125.47,125.48,3113.0,113.269,113.269,113.1968,113.2059,3113.0
2019-11-22 14:40:00,125.49,125.56,125.49,125.51,3372.0,113.2149,113.278,113.2149,113.2329,3372.0
2019-11-22 14:45:00,125.51,125.55,125.51,125.51,2732.0,113.2329,113.269,113.2329,113.2329,2732.0
2019-11-22 14:50:00,125.51,125.55,125.45,125.45,14103.0,113.2329,113.269,113.1788,113.1788,14103.0
2019-11-22 14:55:00,125.46,125.49,125.44,125.45,2764.0,113.1878,113.2149,113.1698,113.1788,2764.0
2019-11-22 15:00:00,125.48,125.51,125.43,125.45,4385.0,113.2059,113.2329,113.1608,113.1788,4385.0
2019-11-22 15:05:00,125.44,125.49,125.44,125.47,3622.0,113.1698,113.2149,113.1698,113.1968,3622.0
2019-11-22 15:10:00,125.47,125.49,125.46,125.49,2952.0,113.1968,113.2149,113.1878,113.2149,2952.0
2019-11-22 15:15:00,125.49,125.53,125.45,125.51,4760.0,113.2149,113.251,113.1788,113.2329,4760.0
2019-11-22 15:20:00,125.5,125.51,125.45,125.45,5561.0,113.2239,113.2329,113.1788,113.1788,5561.0
2019-11-22 15:25:00,125.46,125.49,125.46,125.46,6067.0,113.1878,113.2149,113.1878,113.1878,6067.0
2019-11-22 15:30:00,125.47,125.52,125.46,125.46,7602.0,113.1968,113.242,113.1878,113.1878,7602.0
2019-11-22 15:35:00,125.46,125.47,125.28,125.3,11709.0,113.1878,113.1968,113.0254,113.0435,11709.0
2019-11-22 15:40:00,125.3,125.33,125.28,125.3,25824.0,113.0435,113.0705,113.0254,113.0435,25824.0
2019-11-22 15:45:00,125.29,125.39,125.28,125.34,11691.0,113.0345,113.1247,113.0254,113.0796,11691.0
2019-11-22 15:50:00,125.33,125.49,125.33,125.47,22541.0,113.0705,113.2149,113.0705,113.1968,22541.0
2019-11-22 15:55:00,125.48,125.5,125.37,125.44,60999.0,113.2059,113.2239,113.1066,113.1698,60999.0
2019-11-25 09:30:00,126.1,126.23,125.94,125.94,10889.0,113.7652,113.8825,113.6209,113.6209,10889.0
2019-11-25 09:35:00,125.79,125.79,125.57,125.57,766.0,113.4855,113.4855,113.2871,113.2871,766.0
2019-11-25 09:40:00,125.64,126.02,125.58,125.86,3875.0,113.3502,113.693,113.2961,113.5487,3875.0
2019-11-25 09:45:00,125.84,126.43,125.72,126.38,198892.0,113.5307,114.0629,113.4224,114.0178,198892.0
2019-11-25 09:50:00,126.37,126.6,126.26,126.34,57579.0,114.0088,114.2163,113.9096,113.9817,57579.0
2019-11-25 09:55:00,126.36,126.38,126.24,126.31,4300.0,113.9998,114.0178,113.8915,113.9547,4300.0
2019-11-25 10:00:00,126.47,126.69,126.43,126.66,4508.0,114.099,114.2975,114.0629,114.2704,4508.0
2019-11-25 10:05:00,126.66,126.69,126.52,126.65,14507.0,114.2704,114.2975,114.1441,114.2614,14507.0
2019-11-25 10:10:00,126.67,126.72,126.58,126.67,19436.0,114.2795,114.3246,114.1983,114.2795,19436.0
2019-11-25 10:15:00,126.65,126.65,126.56,126.6,5000.0,114.2614,114.2614,114.1802,114.2163,5000.0
2019-11-25 10:20:00,126.6,126.63,126.54,126.62,6048.0,114.2163,114.2434,114.1622,114.2344,6048.0
2019-11-25 10:25:00,126.64,126.86,126.62,126.8,31424.0,114.2524,114.4509,114.2344,114.3967,31424.0
2019-11-25 10:30:00,126.8,126.91,126.68,126.89,21394.0,114.3967,114.496,114.2885,114.4779,21394.0
2019-11-25 10:35:00,126.86,127.11,126.7,126.95,85856.0,114.4509,114.6764,114.3065,114.5321,85856.0
2019-11-25 10:40:00,126.92,126.94,126.78,126.86,7013.0,114.505,114.5231,114.3787,114.4509,7013.0
2019-11-25 10:45:00,126.87,127.07,126.86,127.06,26438.0,114.4599,114.6403,114.4509,114.6313,26438.0
2019-11-25 10:50:00,127.04,127.06,126.93,127.0,24242.0,114.6133,114.6313,114.514,114.5772,24242.0
2019-11-25 10:55:00,127.03,127.08,126.5,127.06,260216.0,114.6042,114.6494,114.1261,114.6313,260216.0
2019-11-25 11:00:00,127.07,127.26,127.06,127.26,11257.0,114.6403,114.8118,114.6313,114.8118,11257.0
2019-11-25 11:05:00,127.29,127.36,126.99,127.02,33147.0,114.8388,114.902,114.5682,114.5952,33147.0
2019-11-25 11:10:00,126.99,127.17,126.86,127.17,10114.0,114.5682,114.7306,114.4509,114.7306,10114.0
2019-11-25 11:15:00,127.17,127.29,127.16,127.16,5450.0,114.7306,114.8388,114.7215,114.7215,5450.0
2019-11-25 11:20:00,127.17,127.22,127.06,127.1,5653.0,114.7306,114.7757,114.6313,114.6674,5653.0
2019-11-25 11:25:00,127.09,127.11,127.06,127.09,5097.0,114.6584,114.6764,114.6313,114.6584,5097.0
2019-11-25 11:30:00,127.09,127.11,126.91,126.91,19739.0,114.6584,114.6764,114.496,114.496,19739.0
2019-11-25 11:35:00,126.93,127.05,126.93,127.02,5650.0,114.514,114.6223,114.514,114.5952,5650.0
2019-11-25 11:40:00,127.02,127.2,127.02,127.2,5818.0,114.5952,114.7576,114.5952,114.7576,5818.0
2019-11-25 11:45:00,127.22,127.25,127.1,127.1,9746.0,114.7757,114.8027,114.6674,114.6674,9746.0
2019-11-25 11:50:00,127.11,127.21,127.09,127.21,16486.0,114.6764,114.7666,114.6584,114.7666,16486.0
2019-11-25 11:55:00,127.2,127.29,127.19,127.27,21580.0,114.7576,114.8388,114.7486,114.8208,21580.0
2019-11-25 12:00:00,127.28,127.38,127.27,127.27,10717.0,114.8298,114.92,114.8208,114.8208,10717.0
2019-11-25 12:05:00,127.24,127.24,127.19,127.2,5876.0,114.7937,114.7937,114.7486,114.7576,5876.0
2019-11-25 12:10:00,127.21,127.26,127.2,127.26,3067.0,114.7666,114.8118,114.7576,114.8118,3067.0
2019-11-25 12:15:00,127.28,127.31,127.24,127.24,4464.0,114.8298,114.8569,114.7937,114.7937,4464.0
2019-11-25 12:20:00,127.2,127.22,127.13,127.16,5988.0,114.7576,114.7757,114.6945,114.7215,5988.0
2019-11-25 12:25:00,127.15,127.26,127.08,127.26,5375.0,114.7125,114.8118,114.6494,114.8118,5375.0
2019-11-25 12:30:00,127.26,127.29,127.21,127.26,4590.0,114.8118,114.8388,114.7666,114.8118,4590.0
2019-11-25 12:35:00,127.27,127.27,127.17,127.19,6208.0,114.8208,114.8208,114.7306,114.7486,6208.0
2019-11-25 12:40:00,127.19,127.23,127.14,127.14,6684.0,114.7486,114.7847,114.7035,114.7035,6684.0
2019-11-25 12:45:00,127.14,127.22,127.14,127.22,1935.0,114.7035,114.7757,114.7035,114.7757,1935.0
2019-11-25 12:50:00,127.23,127.24,127.15,127.23,8823.0,114.7847,114.7937,114.7125,114.7847,8823.0
2019-11-25 12:55:00,127.23,127.27,127.13,127.14,8265.0,114.7847,114.8208,114.6945,114.7035,8265.0
2019-11-25 13:00:00,127.15,127.23,127.14,127.23,7277.0,114.7125,114.7847,114.7035,114.7847,7277.0
2019-11-25 13:05:00,127.24,127.27,127.21,127.25,7126.0,114.7937,114.8208,114.7666,114.8027,7126.0
2019-11-25 13:10:00,127.26,127.39,127.25,127.35,6503.0,114.8118,114.929,114.8027,114.8929,6503.0
2019-11-25 13:15:00,127.36,127.55,127.36,127.55,5562.0,114.902,115.0734,114.902,115.0734,5562.0
2019-11-25 13:20:00,127.53,127.53,127.48,127.5,5947.0,115.0553,115.0553,115.0102,115.0283,5947.0
2019-11-25 13:25:00,127.51,127.51,127.39,127.44,5000.0,115.0373,115.0373,114.929,114.9741,5000.0
2019-11-25 13:30:00,127.46,127.64,127.44,127.54,4976.0,114.9922,115.1546,114.9741,115.0644,4976.0
2019-11-25 13:35:00,127.55,127.55,127.41,127.46,7585.0,115.0734,115.0734,114.9471,114.9922,7585.0
2019-11-25 13:40:00,127.46,127.58,127.45,127.55,6837.0,114.9922,115.1004,114.9832,115.0734,6837.0
2019-11-25 13:45:00,127.56,127.6,127.54,127.54,7951.0,115.0824,115.1185,115.0644,115.0644,7951.0
2019-11-25 13:50:00,127.51,127.54,127.46,127.51,5770.0,115.0373,115.0644,114.9922,115.0373,5770.0
2019-11-25 13:55:00,127.52,127.61,127.51,127.58,93776.0,115.0463,115.1275,115.0373,115.1004,93776.0
2019-11-25 14:00:00,127.59,127.59,127.51,127.54,11101.0,115.1095,115.1095,115.0373,115.0644,11101.0
2019-11-25 14:05:00,127.53,127.54,127.46,127.48,67175.0,115.0553,115.0644,114.9922,115.0102,67175.0
2019-11-25 14:10:00,127.47,127.57,127.45,127.57,13159.0,115.0012,115.0914,114.9832,115.0914,13159.0
2019-11-25 14:15:00,127.58,127.67,127.58,127.62,67922.0,115.1004,115.1816,115.1004,115.1365,67922.0
2019-11-25 14:20:00,127.6,127.64,127.58,127.62,4800.0,115.1185,115.1546,115.1004,115.1365,4800.0
2019-11-25 14:25:00,127.62,127.72,127.59,127.63,7525.0,115.1365,115.2268,115.1095,115.1456,7525.0
2019-11-25 14:30:00,127.65,127.71,127.59,127.61,4870.0,115.1636,115.2177,115.1095,115.1275,4870.0
2019-11-25 14:35:00,127.62,127.73,127.61,127.71,5708.0,115.1365,115.2358,115.1275,115.2177,5708.0
2019-11-25 14:40:00,127.71,127.74,127.68,127.72,5430.0,115.2177,115.2448,115.1907,115.2268,5430.0
2019-11-25 14:45:00,127.71,127.71,127.62,127.69,20468.0,115.2177,115.2177,115.1365,115.1997,20468.0
2019-11-25 14:50:00,127.7,127.76,127.69,127.74,9615.0,115.2087,115.2628,115.1997,115.2448,9615.0
2019-11-25 14:55:00,127.76,127.79,127.67,127.79,10560.0,115.2628,115.2899,115.1816,115.2899,10560.0
2019-11-25 15:00:00,127.78,127.88,127.77,127.88,9257.0,115.2809,115.3711,115.2719,115.3711,9257.0
2019-11-25 15:05:00,127.88,127.93,127.86,127.9,6466.0,115.3711,115.4162,115.3531,115.3891,6466.0
2019-11-25 15:10:00,127.89,127.89,127.81,127.89,6760.0,115.3801,115.3801,115.308,115.3801,6760.0
2019-11-25 15:15:00,127.89,127.9,127.82,127.9,7894.0,115.3801,115.3891,115.317,115.3891,7894.0
2019-11-25 15:20:00,127.93,127.94,127.83,127.89,8367.0,115.4162,115.4252,115.326,115.3801,8367.0
2019-11-25 15:25:00,127.88,127.94,127.87,127.93,10025.0,115.3711,115.4252,115.3621,115.4162,10025.0
2019-11-25 15:30:00,127.92,127.94,127.87,127.9,11752.0,115.4072,115.4252,115.3621,115.3891,11752.0
2019-11-25 15:35:00,127.88,127.89,127.82,127.82,12148.0,115.3711,115.3801,115.317,115.317,12148.0
2019-11-25 15:40:00,127.83,127.85,127.76,127.76,13699.0,115.326,115.344,115.2628,115.2628,13699.0
2019-11-25 15:45:00,127.74,127.83,127.7,127.71,14317.0,115.2448,115.326,115.2087,115.2177,14317.0
2019-11-25 15:50:00,127.69,128.05,127.67,128.05,50671.0,115.1997,115.5245,115.1816,115.5245,50671.0
2019-11-25 15:55:00,128.05,128.11,127.76,127.82,95757.0,115.5245,115.5786,115.2628,115.317,95757.0
2019-11-26 09:30:00,128.05,128.13,127.94,128.0,15925.0,115.5245,115.5967,115.4252,115.4794,15925.0
2019-11-26 09:35:00,128.09,128.24,128.02,128.11,5091.0,115.5606,115.6959,115.4974,115.5786,5091.0
2019-11-26 09:40:00,128.19,128.19,128.0,128.05,5642.0,115.6508,115.6508,115.4794,115.5245,5642.0
2019-11-26 09:45:00,128.12,128.35,128.0,128.33,5917.0,115.5876,115.7951,115.4794,115.7771,5917.0
2019-11-26 09:50:00,128.35,128.37,128.14,128.18,5036.0,115.7951,115.8132,115.6057,115.6418,5036.0
2019-11-26 09:55:00,128.17,128.35,128.02,128.35,7518.0,115.6327,115.7951,115.4974,115.7951,7518.0
2019-11-26 10:00:00,128.44,128.5,128.19,128.19,10987.0,115.8763,115.9305,115.6508,115.6508,10987.0
2019-11-26 10:05:00,128.18,128.28,128.1,128.28,5956.0,115.6418,115.732,115.5696,115.732,5956.0
2019-11-26 10:10:00,128.34,128.41,128.33,128.33,4960.0,115.7861,115.8493,115.7771,115.7771,4960.0
2019-11-26 10:15:00,128.3,128.56,128.3,128.46,11227.0,115.75,115.9846,115.75,115.8944,11227.0
2019-11-26 10:20:00,128.46,128.49,128.22,128.4,4870.0,115.8944,115.9214,115.6778,115.8402,4870.0
2019-11-26 10:25:00,128.4,128.56,128.37,128.45,9524.0,115.8402,115.9846,115.8132,115.8853,9524.0
2019-11-26 10:30:00,128.44,128.52,128.35,128.52,4131.0,115.8763,115.9485,115.7951,115.9485,4131.0
2019-11-26 10:35:00,128.49,128.54,128.49,128.51,5774.0,115.9214,115.9665,115.9214,115.9395,5774.0
2019-11-26 10:40:00,128.49,128.49,128.38,128.43,3900.0,115.9214,115.9214,115.8222,115.8673,3900.0
2019-11-26 10:45:00,128.47,128.54,128.44,128.53,4489.0,115.9034,115.9665,115.8763,115.9575,4489.0
2019-11-26 10:50:00,128.55,128.59,128.51,128.59,6646.0,115.9756,116.0117,115.9395,116.0117,6646.0
2019-11-26 10:55:00,128.55,128.56,128.45,128.53,3602.0,115.9756,115.9846,115.8853,115.9575,3602.0
2019-11-26 11:00:00,128.53,128.67,128.51,128.66,3893.0,115.9575,116.0838,115.9395,116.0748,3893.0
2019-11-26 11:05:00,128.67,128.75,128.65,128.75,3817.0,116.0838,116.156,116.0658,116.156,3817.0
2019-11-26 11:10:00,128.77,128.89,128.77,128.86,4700.0,116.174,116.2823,116.174,116.2552,4700.0
2019-11-26 11:15:00,128.86,128.87,128.82,128.84,5467.0,116.2552,116.2643,116.2192,116.2372,5467.0
2019-11-26 11:20:00,128.86,129.06,128.86,128.99,7325.0,116.2552,116.4357,116.2552,116.3725,7325.0
2019-11-26 11:25:00,128.99,128.99,128.86,128.89,4269.0,116.3725,116.3725,116.2552,116.2823,4269.0
2019-11-26 11:30:00,128.89,128.97,128.89,128.9,4332.0,116.2823,116.3545,116.2823,116.2913,4332.0
2019-11-26 11:35:00,128.88,129.0,128.87,128.98,9489.0,116.2733,116.3815,116.2643,116.3635,9489.0
2019-11-26 11:40:00,128.95,128.99,128.9,128.9,4143.0,116.3364,116.3725,116.2913,116.2913,4143.0
2019-11-26 11:45:00,128.88,128.88,128.69,128.78,5526.0,116.2733,116.2733,116.1019,116.1831,5526.0
2019-11-26 11:50:00,128.79,128.86,128.79,128.84,3000.0,116.1921,116.2552,116.1921,116.2372,3000.0
2019-11-26 11:55:00,128.84,128.89,128.77,128.77,8605.0,116.2372,116.2823,116.174,116.174,8605.0
2019-11-26 12:00:00,128.74,128.77,128.67,128.74,5605.0,116.147,116.174,116.0838,116.147,5605.0
2019-11-26 12:05:00,128.76,128.81,128.75,128.81,5668.0,116.165,116.2101,116.156,116.2101,5668.0
2019-11-26 12:10:00,128.89,128.97,128.88,128.97,4001.0,116.2823,116.3545,116.2733,116.3545,4001.0
2019-11-26 12:15:00,128.97,129.03,128.97,128.99,2675.0,116.3545,116.4086,116.3545,116.3725,2675.0
2019-11-26 12:20:00,128.97,129.04,128.95,129.01,6436.0,116.3545,116.4176,116.3364,116.3906,6436.0
2019-11-26 12:25:00,129.01,129.03,128.99,129.01,9228.0,116.3906,116.4086,116.3725,116.3906,9228.0
2019-11-26 12:30:00,129.01,129.03,128.95,129.02,4770.0,116.3906,116.4086,116.3364,116.3996,4770.0
2019-11-26 12:35:00,129.0,129.02,128.94,129.02,2858.0,116.3815,116.3996,116.3274,116.3996,2858.0
2019-11-26 12:40:00,129.03,129.11,128.99,129.09,10619.0,116.4086,116.4808,116.3725,116.4627,10619.0
2019-11-26 12:45:00,129.1,129.1,129.01,129.06,3177.0,116.4718,116.4718,116.3906,116.4357,3177.0
2019-11-26 12:50:00,129.09,129.26,129.09,129.18,16075.0,116.4627,116.6161,116.4627,116.5439,16075.0
2019-11-26 12:55:00,129.2,129.29,129.19,129.27,3653.0,116.562,116.6432,116.553,116.6251,3653.0
2019-11-26 13:00:00,129.26,129.26,129.11,129.17,6851.0,116.6161,116.6161,116.4808,116.5349,6851.0
2019-11-26 13:05:00,129.16,129.2,129.12,129.17,2479.0,116.5259,116.562,116.4898,116.5349,2479.0
2019-11-26 13:10:00,129.16,129.19,129.07,129.07,2616.0,116.5259,116.553,116.4447,116.4447,2616.0
2019-11-26 13:15:00,129.1,129.31,129.1,129.27,13936.0,116.4718,116.6612,116.4718,116.6251,13936.0
2019-11-26 13:20:00,129.29,129.36,129.26,129.29,27940.0,116.6432,116.7063,116.6161,116.6432,27940.0
2019-11-26 13:25:00,129.29,129.29,129.23,129.25,28254.0,116.6432,116.6432,116.5891,116.6071,28254.0
2019-11-26 13:30:00,129.24,129.32,129.2,129.24,12018.0,116.5981,116.6702,116.562,116.5981,12018.0
2019-11-26 13:35:00,129.25,129.32,129.22,129.27,8411.0,116.6071,116.6702,116.58,116.6251,8411.0
2019-11-26 13:40:00,129.28,129.34,129.25,129.33,7220.0,116.6342,116.6883,116.6071,116.6793,7220.0
2019-11-26 13:45:00,129.32,129.32,129.13,129.14,6447.0,116.6702,116.6702,116.4988,116.5079,6447.0
2019-11-26 13:50:00,129.15,129.24,129.15,129.18,5599.0,116.5169,116.5981,116.5169,116.5439,5599.0
2019-11-26 13:55:00,129.19,129.22,129.18,129.19,6913.0,116.553,116.58,116.5439,116.553,6913.0
2019-11-26 14:00:00,129.2,129.23,129.18,129.21,12912.0,116.562,116.5891,116.5439,116.571,12912.0
2019-11-26 14:05:00,129.21,129.21,129.09,129.17,27900.0,116.571,116.571,116.4627,116.5349,27900.0
2019-11-26 14:10:00,129.17,129.18,129.13,129.15,19982.0,116.5349,116.5439,116.4988,116.5169,19982.0
2019-11-26 14:15:00,129.15,129.23,129.14,129.2,8310.0,116.5169,116.5891,116.5079,116.562,8310.0
2019-11-26 14:20:00,129.21,129.21,129.09,129.12,6340.0,116.571,116.571,116.4627,116.4898,6340.0
2019-11-26 14:25:00,129.11,129.14,129.08,129.13,5580.0,116.4808,116.5079,116.4537,116.4988,5580.0
2019-11-26 14:30:00,129.13,129.22,129.12,129.2,6814.0,116.4988,116.58,116.4898,116.562,6814.0
2019-11-26 14:35:00,129.23,129.3,129.23,129.24,14809.0,116.5891,116.6522,116.5891,116.5981,14809.0
2019-11-26 14:40:00,129.24,129.3,129.05,129.1,16428.0,116.5981,116.6522,116.4267,116.4718,16428.0
2019-11-26 14:45:00,129.09,129.21,129.08,129.16,10508.0,116.4627,116.571,116.4537,116.5259,10508.0
2019-11-26 14:50:00,129.14,129.28,129.09,129.28,10654.0,116.5079,116.6342,116.4627,116.6342,10654.0
2019-11-26 14:55:00,129.28,129.36,129.26,129.34,7831.0,116.6342,116.7063,116.6161,116.6883,7831.0
2019-11-26 15:00:00,129.33,129.33,129.2,129.21,5858.0,116.6793,116.6793,116.562,116.571,5858.0
2019-11-26 15:05:00,129.21,129.24,129.18,129.24,6242.0,116.571,116.5981,116.5439,116.5981,6242.0
2019-11-26 15:10:00,129.24,129.24,129.14,129.17,6378.0,116.5981,116.5981,116.5079,116.5349,6378.0
2019-11-26 15:15:00,129.16,129.33,129.16,129.33,8463.0,116.5259,116.6793,116.5259,116.6793,8463.0
2019-11-26 15:20:00,129.33,129.44,129.33,129.38,11159.0,116.6793,116.7785,116.6793,116.7244,11159.0
2019-11-26 15:25:00,129.38,129.48,129.31,129.46,11834.0,116.7244,116.8146,116.6612,116.7966,11834.0
2019-11-26 15:30:00,129.48,129.52,129.41,129.44,13706.0,116.8146,116.8507,116.7514,116.7785,13706.0
2019-11-26 15:35:00,129.46,129.64,129.46,129.62,19136.0,116.7966,116.9589,116.7966,116.9409,19136.0
2019-11-26 15:40:00,129.61,129.61,129.41,129.59,20858.0,116.9319,116.9319,116.7514,116.9138,20858.0
2019-11-26 15:45:00,129.61,129.66,129.56,129.66,24542.0,116.9319,116.977,116.8868,116.977,24542.0
2019-11-26 15:50:00,129.62,129.65,129.37,129.39,47018.0,116.9409,116.968,116.7154,116.7334,47018.0
2019-11-26 15:55:00,129.37,129.72,129.35,129.71,138165.0,116.7154,117.0311,116.6973,117.0221,138165.0
2019-11-27 09:30:00,129.71,129.71,128.7,128.96,13967.0,117.0221,117.0221,116.1109,116.3455,13967.0
2019-11-27 09:35:00,128.86,129.15,128.63,129.01,3871.0,116.2552,116.5169,116.0477,116.3906,3871.0
2019-11-27 09:40:00,128.9,129.06,128.86,128.94,6138.0,116.2913,116.4357,116.2552,116.3274,6138.0
2019-11-27 09:45:00,128.98,129.0,128.6,128.69,9152.0,116.3635,116.3815,116.0207,116.1019,9152.0
2019-11-27 09:50:00,128.68,128.86,128.6,128.66,9799.0,116.0929,116.2552,116.0207,116.0748,9799.0
2019-11-27 09:55:00,128.66,128.96,128.66,128.96,7771.0,116.0748,116.3455,116.0748,116.3455,7771.0
2019-11-27 10:00:00,128.94,128.95,128.81,128.82,7100.0,116.3274,116.3364,116.2101,116.2192,7100.0
2019-11-27 10:05:00,128.86,128.87,128.76,128.76,4937.0,116.2552,116.2643,116.165,116.165,4937.0
2019-11-27 10:10:00,128.74,128.74,128.53,128.59,6448.0,116.147,116.147,115.9575,116.0117,6448.0
2019-11-27 10:15:00,128.57,128.58,128.49,128.49,11629.0,115.9936,116.0026,115.9214,115.9214,11629.0
2019-11-27 10:20:00,128.53,128.64,128.45,128.49,6350.0,115.9575,116.0568,115.8853,115.9214,6350.0
2019-11-27 10:25:00,128.5,128.7,128.46,128.68,10929.0,115.9305,116.1109,115.8944,116.0929,10929.0
2019-11-27 10:30:00,128.66,128.79,128.64,128.72,32480.0,116.0748,116.1921,116.0568,116.1289,32480.0
2019-11-27 10:35:00,128.69,128.76,128.64,128.68,7100.0,116.1019,116.165,116.0568,116.0929,7100.0
2019-11-27 10:40:00,128.71,128.81,128.69,128.72,6184.0,116.1199,116.2101,116.1019,116.1289,6184.0
2019-11-27 10:45:00,128.72,128.75,128.68,128.72,3154.0,116.1289,116.156,116.0929,116.1289,3154.0
2019-11-27 10:50:00,128.72,128.85,128.71,128.85,7481.0,116.1289,116.2462,116.1199,116.2462,7481.0
2019-11-27 10:55:00,128.84,128.92,128.83,128.86,4000.0,116.2372,116.3094,116.2282,116.2552,4000.0
2019-11-27 11:00:00,128.83,128.86,128.7,128.71,4000.0,116.2282,116.2552,116.1109,116.1199,4000.0
2019-11-27 11:05:00,128.71,128.73,128.62,128.66,2645.0,116.1199,116.138,116.0387,116.0748,2645.0
2019-11-27 11:10:00,128.67,128.67,128.61,128.63,2696.0,116.0838,116.0838,116.0297,116.0477,2696.0
2019-11-27 11:15:00,128.6,128.61,128.54,128.59,3776.0,116.0207,116.0297,115.9665,116.0117,3776.0
2019-11-27 11:20:00,128.55,128.55,128.42,128.46,4643.0,115.9756,115.9756,115.8583,115.8944,4643.0
2019-11-27 11:25:00,128.47,128.71,128.46,128.71,7663.0,115.9034,116.1199,115.8944,116.1199,7663.0
2019-11-27 11:30:00,128.71,128.8,128.65,128.8,4917.0,116.1199,116.2011,116.0658,116.2011,4917.0
2019-11-27 11:35:00,128.82,128.85,128.78,128.81,2020.0,116.2192,116.2462,116.1831,116.2101,2020.0
2019-11-27 11:40:00,128.83,129.24,128.81,129.21,5057.0,116.2282,116.5981,116.2101,116.571,5057.0
2019-11-27 11:45:00,129.19,129.26,129.08,129.25,6587.0,116.553,116.6161,116.4537,116.6071,6587.0
2019-11-27 11:50:00,129.23,129.32,129.13,129.18,11564.0,116.5891,116.6702,116.4988,116.5439,11564.0
2019-11-27 11:55:00,129.21,129.29,129.17,129.21,11022.0,116.571,116.6432,116.5349,116.571,11022.0
2019-11-27 12:00:00,129.19,129.24,129.14,129.18,3327.0,116.553,116.5981,116.5079,116.5439,3327.0
2019-11-27 12:05:00,129.17,129.21,129.08,129.08,3068.0,116.5349,116.571,116.4537,116.4537,3068.0
2019-11-27 12:10:00,129.08,129.2,129.05,129.18,3826.0,116.4537,116.562,116.4267,116.5439,3826.0
2019-11-27 12:15:00,129.19,129.2,129.03,129.03,2800.0,116.553,116.562,116.4086,116.4086,2800.0
2019-11-27 12:20:00,129.03,129.11,128.97,129.11,9772.0,116.4086,116.4808,116.3545,116.4808,9772.0
2019-11-27 12:25:00,129.14,129.22,129.13,129.15,2536.0,116.5079,116.58,116.4988,116.5169,2536.0
2019-11-27 12:30:00,129.17,129.2,129.09,129.14,3195.0,116.5349,116.562,116.4627,116.5079,3195.0
2019-11-27 12:35:00,129.14,129.16,129.12,129.14,2000.0,116.5079,116.5259,116.4898,116.5079,2000.0
2019-11-27 12:40:00,129.14,129.14,129.05,129.05,1901.0,116.5079,116.5079,116.4267,116.4267,1901.0
2019-11-27 12:45:00,129.07,129.09,129.03,129.03,2021.0,116.4447,116.4627,116.4086,116.4086,2021.0
2019-11-27 12:50:00,129.03,129.08,128.98,129.07,4506.0,116.4086,116.4537,116.3635,116.4447,4506.0
2019-11-27 12:55:00,129.06,129.13,129.05,129.13,4110.0,116.4357,116.4988,116.4267,116.4988,4110.0
2019-11-27 13:00:00,129.11,129.13,129.03,129.03,2417.0,116.4808,116.4988,116.4086,116.4086,2417.0
2019-11-27 13:05:00,129.04,129.12,129.04,129.12,5863.0,116.4176,116.4898,116.4176,116.4898,5863.0
2019-11-27 13:10:00,129.13,129.28,129.11,129.23,4961.0,116.4988,116.6342,116.4808,116.5891,4961.0
2019-11-27 13:15:00,129.25,129.27,129.13,129.24,5079.0,116.6071,116.6251,116.4988,116.5981,5079.0
2019-11-27 13:20:00,129.22,129.32,129.21,129.31,5900.0,116.58,116.6702,116.571,116.6612,5900.0
2019-11-27 13:25:00,129.33,129.41,129.32,129.4,5838.0,116.6793,116.7514,116.6702,116.7424,5838.0
2019-11-27 13:30:00,129.42,129.42,129.29,129.31,6854.0,116.7605,116.7605,116.6432,116.6612,6854.0
2019-11-27 13:35:00,129.32,129.36,129.3,129.34,3793.0,116.6702,116.7063,116.6522,116.6883,3793.0
2019-11-27 13:40:00,129.34,129.37,129.32,129.34,3105.0,116.6883,116.7154,116.6702,116.6883,3105.0
2019-11-27 13:45:00,129.35,129.35,129.3,129.33,2350.0,116.6973,116.6973,116.6522,116.6793,2350.0
2019-11-27 13:50:00,129.33,129.34,129.2,129.2,4331.0,116.6793,116.6883,116.562,116.562,4331.0
2019-11-27 13:55:00,129.13,129.17,129.11,129.13,3758.0,116.4988,116.5349,116.4808,116.4988,3758.0
2019-11-27 14:00:00,129.11,129.11,129.05,129.09,3022.0,116.4808,116.4808,116.4267,116.4627,3022.0
2019-11-27 14:05:00,129.08,129.08,129.02,129.03,2365.0,116.4537,116.4537,116.3996,116.4086,2365.0
2019-11-27 14:10:00,129.01,129.03,128.99,129.02,2793.0,116.3906,116.4086,116.3725,116.3996,2793.0
2019-11-27 14:15:00,129.01,129.01,128.88,128.88,7042.0,116.3906,116.3906,116.2733,116.2733,7042.0
2019-11-27 14:20:00,128.87,128.93,128.85,128.9,5892.0,116.2643,116.3184,116.2462,116.2913,5892.0
2019-11-27 14:25:00,128.9,128.91,128.87,128.89,4133.0,116.2913,116.3004,116.2643,116.2823,4133.0
2019-11-27 14:30:00,128.9,128.97,128.9,128.96,3970.0,116.2913,116.3545,116.2913,116.3455,3970.0
2019-11-27 14:35:00,128.97,128.98,128.93,128.98,3603.0,116.3545,116.3635,116.3184,116.3635,3603.0
2019-11-27 14:40:00,128.99,129.03,128.98,129.0,4578.0,116.3725,116.4086,116.3635,116.3815,4578.0
2019-11-27 14:45:00,128.99,129.03,128.96,129.0,5226.0,116.3725,116.4086,116.3455,116.3815,5226.0
2019-11-27 14:50:00,128.97,128.97,128.93,128.95,4197.0,116.3545,116.3545,116.3184,116.3364,4197.0
2019-11-27 14:55:00,128.94,129.04,128.94,129.04,5818.0,116.3274,116.4176,116.3274,116.4176,5818.0
2019-11-27 15:00:00,129.04,129.11,129.01,129.08,7528.0,116.4176,116.4808,116.3906,116.4537,7528.0
2019-11-27 15:05:00,129.06,129.28,129.04,129.28,7202.0,116.4357,116.6342,116.4176,116.6342,7202.0
2019-11-27 15:10:00,129.27,129.27,129.22,129.25,4717.0,116.6251,116.6251,116.58,116.6071,4717.0
2019-11-27 15:15:00,129.25,129.42,129.25,129.42,5248.0,116.6071,116.7605,116.6071,116.7605,5248.0
2019-11-27 15:20:00,129.42,129.45,129.34,129.43,10938.0,116.7605,116.7875,116.6883,116.7695,10938.0
2019-11-27 15:25:00,129.44,129.48,129.36,129.45,9482.0,116.7785,116.8146,116.7063,116.7875,9482.0
2019-11-27 15:30:00,129.45,129.45,129.26,129.37,8812.0,116.7875,116.7875,116.6161,116.7154,8812.0
2019-11-27 15:35:00,129.37,129.38,129.14,129.19,9421.0,116.7154,116.7244,116.5079,116.553,9421.0
2019-11-27 15:40:00,129.2,129.3,129.1,129.18,13702.0,116.562,116.6522,116.4718,116.5439,13702.0
2019-11-27 15:45:00,129.17,129.22,129.11,129.14,11523.0,116.5349,116.58,116.4808,116.5079,11523.0
2019-11-27 15:50:00,129.14,129.26,129.13,129.24,23611.0,116.5079,116.6161,116.4988,116.5981,23611.0
2019-11-27 15:55:00,129.24,129.31,129.17,129.2,67293.0,116.5981,116.6612,116.5349,116.562,67293.0
2019-11-29 09:30:00,129.07,129.09,128.79,129.09,8712.0,116.4447,116.4627,116.1921,116.4627,8712.0
2019-11-29 09:35:00,129.16,129.32,128.93,129.24,1901.0,116.5259,116.6702,116.3184,116.5981,1901.0
2019-11-29 09:40:00,129.23,129.23,128.82,128.86,1603.0,116.5891,116.5891,116.2192,116.2552,1603.0
2019-11-29 09:45:00,128.91,128.95,128.8,128.8,2113.0,116.3004,116.3364,116.2011,116.2011,2113.0
2019-11-29 09:50:00,128.75,128.84,128.75,128.78,2870.0,116.156,116.2372,116.156,116.1831,2870.0
2019-11-29 09:55:00,128.84,129.04,128.81,129.04,2608.0,116.2372,116.4176,116.2101,116.4176,2608.0
2019-11-29 10:00:00,129.05,129.23,129.0,129.22,3907.0,116.4267,116.5891,116.3815,116.58,3907.0
2019-11-29 10:05:00,129.29,129.32,129.19,129.3,2700.0,116.6432,116.6702,116.553,116.6522,2700.0
2019-11-29 10:10:00,129.31,129.37,129.23,129.32,3280.0,116.6612,116.7154,116.5891,116.6702,3280.0
2019-11-29 10:15:00,129.27,129.27,129.14,129.14,2001.0,116.6251,116.6251,116.5079,116.5079,2001.0
2019-11-29 10:20:00,129.2,129.36,129.2,129.36,2159.0,116.562,116.7063,116.562,116.7063,2159.0
2019-11-29 10:25:00,129.39,129.41,129.29,129.29,1100.0,116.7334,116.7514,116.6432,116.6432,1100.0
2019-11-29 10:30:00,129.3,129.34,129.28,129.32,2345.0,116.6522,116.6883,116.6342,116.6702,2345.0
2019-11-29 10:35:00,129.29,129.29,129.18,129.19,1500.0,116.6432,116.6432,116.5439,116.553,1500.0
2019-11-29 10:40:00,129.2,129.22,129.1,129.1,1306.0,116.562,116.58,116.4718,116.4718,1306.0
2019-11-29 10:45:00,129.13,129.13,129.07,129.11,700.0,116.4988,116.4988,116.4447,116.4808,700.0
2019-11-29 10:50:00,129.14,129.17,129.12,129.16,1540.0,116.5079,116.5349,116.4898,116.5259,1540.0
2019-11-29 10:55:00,129.15,129.15,129.1,129.1,1800.0,116.5169,116.5169,116.4718,116.4718,1800.0
2019-11-29 11:00:00,129.1,129.15,128.87,128.87,3816.0,116.4718,116.5169,116.2643,116.2643,3816.0
2019-11-29 11:05:00,128.84,128.92,128.83,128.91,1531.0,116.2372,116.3094,116.2282,116.3004,1531.0
2019-11-29 11:10:00,128.94,128.94,128.81,128.84,1134.0,116.3274,116.3274,116.2101,116.2372,1134.0
2019-11-29 11:15:00,128.84,128.87,128.8,128.8,1720.0,116.2372,116.2643,116.2011,116.2011,1720.0
2019-11-29 11:20:00,128.79,128.81,128.75,128.76,1109.0,116.1921,116.2101,116.156,116.165,1109.0
2019-11-29 11:25:00,128.73,128.9,128.64,128.9,5970.0,116.138,116.2913,116.0568,116.2913,5970.0
2019-11-29 11:30:00,128.86,128.89,128.83,128.89,1700.0,116.2552,116.2823,116.2282,116.2823,1700.0
2019-11-29 11:35:00,128.84,128.84,128.73,128.73,4522.0,116.2372,116.2372,116.138,116.138,4522.0
2019-11-29 11:40:00,128.77,128.8,128.74,128.77,3694.0,116.174,116.2011,116.147,116.174,3694.0
2019-11-29 11:45:00,128.77,128.77,128.57,128.57,3564.0,116.174,116.174,115.9936,115.9936,3564.0
2019-11-29 11:50:00,128.59,128.62,128.51,128.61,3213.0,116.0117,116.0387,115.9395,116.0297,3213.0
2019-11-29 11:55:00,128.58,128.71,128.58,128.7,1600.0,116.0026,116.1199,116.0026,116.1109,1600.0
2019-11-29 12:00:00,128.7,128.78,128.67,128.77,3723.0,116.1109,116.1831,116.0838,116.174,3723.0
2019-11-29 12:05:00,128.8,128.9,128.76,128.85,1838.0,116.2011,116.2913,116.165,116.2462,1838.0
2019-11-29 12:10:00,128.85,128.85,128.77,128.79,3806.0,116.2462,116.2462,116.174,116.1921,3806.0
2019-11-29 12:15:00,128.81,128.81,128.75,128.75,2411.0,116.2101,116.2101,116.156,116.156,2411.0
2019-11-29 12:20:00,128.78,128.92,128.78,128.89,3200.0,116.1831,116.3094,116.1831,116.2823,3200.0
2019-11-29 12:25:00,128.86,128.88,128.78,128.78,2407.0,116.2552,116.2733,116.1831,116.1831,2407.0
2019-11-29 12:30:00,128.78,128.83,128.78,128.83,3854.0,116.1831,116.2282,116.1831,116.2282,3854.0
2019-11-29 12:35:00,128.83,128.84,128.76,128.79,4321.0,116.2282,116.2372,116.165,116.1921,4321.0
2019-11-29 12:40:00,128.79,128.79,128.53,128.57,5116.0,116.1921,116.1921,115.9575,115.9936,5116.0
2019-11-29 12:45:00,128.6,128.75,128.6,128.74,3793.0,116.0207,116.156,116.0207,116.147,3793.0
2019-11-29 12:50:00,128.72,128.84,128.67,128.82,8071.0,116.1289,116.2372,116.0838,116.2192,8071.0
2019-11-29 12:55:00,128.84,128.99,128.66,128.84,40317.0,116.2372,116.3725,116.0748,116.2372,40317.0
2019-12-02 09:30:00,129.37,129.37,128.74,129.17,23119.0,116.7154,116.7154,116.147,116.5349,23119.0
2019-12-02 09:35:00,129.12,129.19,128.84,128.95,3157.0,116.4898,116.553,116.2372,116.3364,3157.0
2019-12-02 09:40:00,128.87,129.36,128.87,129.36,2079.0,116.2643,116.7063,116.2643,116.7063,2079.0
2019-12-02 09:45:00,129.3,129.66,129.3,129.6,6343.0,116.6522,116.977,116.6522,116.9229,6343.0
2019-12-02 09:50:00,129.58,129.59,129.44,129.44,1895.0,116.9048,116.9138,116.7785,116.7785,1895.0
2019-12-02 09:55:00,129.35,129.41,129.22,129.39,3234.0,116.6973,116.7514,116.58,116.7334,3234.0
2019-12-02 10:00:00,129.37,129.39,128.39,128.56,8550.0,116.7154,116.7334,115.8312,115.9846,8550.0
2019-12-02 10:05:00,128.5,128.64,128.36,128.64,4755.0,115.9305,116.0568,115.8042,116.0568,4755.0
2019-12-02 10:10:00,128.68,129.01,128.68,129.01,3488.0,116.0929,116.3906,116.0929,116.3906,3488.0
2019-12-02 10:15:00,129.05,129.06,128.89,128.94,10712.0,116.4267,116.4357,116.2823,116.3274,10712.0
2019-12-02 10:20:00,128.98,129.02,128.87,128.92,7027.0,116.3635,116.3996,116.2643,116.3094,7027.0
2019-12-02 10:25:00,128.92,129.02,128.72,128.94,7345.0,116.3094,116.3996,116.1289,116.3274,7345.0
2019-12-02 10:30:00,128.92,128.95,128.74,128.94,9576.0,116.3094,116.3364,116.147,116.3274,9576.0
2019-12-02 10:35:00,128.92,128.92,128.6,128.83,5579.0,116.3094,116.3094,116.0207,116.2282,5579.0
2019-12-02 10:40:00,128.88,129.07,128.87,129.01,2147.0,116.2733,116.4447,116.2643,116.3906,2147.0
2019-12-02 10:45:00,129.0,129.0,128.73,128.75,3727.0,116.3815,116.3815,116.138,116.156,3727.0
2019-12-02 10:50:00,128.75,128.78,128.64,128.69,2739.0,116.156,116.1831,116.0568,116.1019,2739.0
2019-12-02 10:55:00,128.69,128.75,128.63,128.7,2947.0,116.1019,116.156,116.0477,116.1109,2947.0
2019-12-02 11:00:00,128.76,128.76,128.61,128.68,2252.0,116.165,116.165,116.0297,116.0929,2252.0
2019-12-02 11:05:00,128.68,128.73,128.67,128.68,847.0,116.0929,116.138,116.0838,116.0929,847.0
2019-12-02 11:10:00,128.63,128.63,128.49,128.55,1538.0,116.0477,116.0477,115.9214,115.9756,1538.0
2019-12-02 11:15:00,128.62,128.88,128.58,128.88,1434.0,116.0387,116.2733,116.0026,116.2733,1434.0
2019-12-02 11:20:00,128.9,128.98,128.87,128.88,3025.0,116.2913,116.3635,116.2643,116.2733,3025.0
2019-12-02 11:25:00,128.86,128.86,128.75,128.8,2320.0,116.2552,116.2552,116.156,116.2011,2320.0
2019-12-02 11:30:00,128.78,128.78,128.53,128.53,3000.0,116.1831,116.1831,115.9575,115.9575,3000.0
2019-12-02 11:35:00,128.57,128.64,128.51,128.64,1447.0,115.9936,116.0568,115.9395,116.0568,1447.0
2019-12-02 11:40:00,128.68,128.69,128.59,128.59,1205.0,116.0929,116.1019,116.0117,116.0117,1205.0
2019-12-02 11:45:00,128.63,128.68,128.62,128.62,1823.0,116.0477,116.0929,116.0387,116.0387,1823.0
2019-12-02 11:50:00,128.62,128.67,128.62,128.65,1000.0,116.0387,116.0838,116.0387,116.0658,1000.0
2019-12-02 11:55:00,128.64,128.65,128.6,128.62,1205.0,116.0568,116.0658,116.0207,116.0387,1205.0
2019-12-02 12:00:00,128.67,128.75,128.63,128.72,1831.0,116.0838,116.156,116.0477,116.1289,1831.0
2019-12-02 12:05:00,128.73,128.77,128.68,128.72,1700.0,116.138,116.174,116.0929,116.1289,1700.0
2019-12-02 12:10:00,128.69,128.71,128.67,128.67,3675.0,116.1019,116.1199,116.0838,116.0838,3675.0
2019-12-02 12:15:00,128.71,128.71,128.54,128.55,1330.0,116.1199,116.1199,115.9665,115.9756,1330.0
2019-12-02 12:20:00,128.56,128.65,128.55,128.58,1828.0,115.9846,116.0658,115.9756,116.0026,1828.0
2019-12-02 12:25:00,128.63,128.73,128.34,128.51,4625.0,116.0477,116.138,115.7861,115.9395,4625.0
2019-12-02 12:30:00,128.51,128.51,128.42,128.44,1220.0,115.9395,115.9395,115.8583,115.8763,1220.0
2019-12-02 12:35:00,128.43,128.46,128.29,128.35,1129.0,115.8673,115.8944,115.741,115.7951,1129.0
2019-12-02 12:40:00,128.38,128.53,128.35,128.5,2333.0,115.8222,115.9575,115.7951,115.9305,2333.0
2019-12-02 12:45:00,128.53,128.53,128.38,128.39,10100.0,115.9575,115.9575,115.8222,115.8312,10100.0
2019-12-02 12:50:00,128.39,128.4,128.32,128.32,1520.0,115.8312,115.8402,115.7681,115.7681,1520.0
2019-12-02 12:55:00,128.3,128.31,128.28,128.29,906.0,115.75,115.759,115.732,115.741,906.0
2019-12-02 13:00:00,128.29,128.37,128.29,128.37,1474.0,115.741,115.8132,115.741,115.8132,1474.0
2019-12-02 13:05:00,128.42,128.51,128.41,128.5,1566.0,115.8583,115.9395,115.8493,115.9305,1566.0
2019-12-02 13:10:00,128.51,128.51,128.44,128.5,1640.0,115.9395,115.9395,115.8763,115.9305,1640.0
2019-12-02 13:15:00,128.51,128.51,128.44,128.48,522.0,115.9395,115.9395,115.8763,115.9124,522.0
2019-12-02 13:20:00,128.48,128.48,128.43,128.43,722.0,115.9124,115.9124,115.8673,115.8673,722.0
2019-12-02 13:25:00,128.44,128.55,128.43,128.55,2882.0,115.8763,115.9756,115.8673,115.9756,2882.0
2019-12-02 13:30:00,128.55,128.56,128.45,128.54,2954.0,115.9756,115.9846,115.8853,115.9665,2954.0
2019-12-02 13:35:00,128.54,128.57,128.43,128.45,1550.0,115.9665,115.9936,115.8673,115.8853,1550.0
2019-12-02 13:40:00,128.45,128.46,128.45,128.45,500.0,115.8853,115.8944,115.8853,115.8853,500.0
2019-12-02 13:45:00,128.43,128.78,128.41,128.74,38959.0,115.8673,116.1831,115.8493,116.147,38959.0
2019-12-02 13:50:00,128.74,128.8,128.72,128.74,4205.0,116.147,116.2011,116.1289,116.147,4205.0
2019-12-02 13:55:00,128.74,128.78,128.63,128.63,11288.0,116.147,116.1831,116.0477,116.0477,11288.0
2019-12-02 14:00:00,128.64,128.77,128.64,128.77,5830.0,116.0568,116.174,116.0568,116.174,5830.0
2019-12-02 14:05:00,128.75,128.85,128.75,128.81,3562.0,116.156,116.2462,116.156,116.2101,3562.0
2019-12-02 14:10:00,128.81,128.86,128.8,128.84,3048.0,116.2101,116.2552,116.2011,116.2372,3048.0
2019-12-02 14:15:00,128.84,128.88,128.79,128.88,4447.0,116.2372,116.2733,116.1921,116.2733,4447.0
2019-12-02 14:20:00,128.89,129.0,128.81,129.0,12863.0,116.2823,116.3815,116.2101,116.3815,12863.0
2019-12-02 14:25:00,128.99,128.99,128.92,128.93,2570.0,116.3725,116.3725,116.3094,116.3184,2570.0
2019-12-02 14:30:00,128.91,128.96,128.85,128.85,2056.0,116.3004,116.3455,116.2462,116.2462,2056.0
2019-12-02 14:35:00,128.88,128.93,128.87,128.91,4239.0,116.2733,116.3184,116.2643,116.3004,4239.0
2019-12-02 14:40:00,128.93,128.98,128.91,128.96,5837.0,116.3184,116.3635,116.3004,116.3455,5837.0
2019-12-02 14:45:00,128.95,128.98,128.86,128.96,13509.0,116.3364,116.3635,116.2552,116.3455,13509.0
2019-12-02 14:50:00,128.96,129.01,128.81,128.86,16081.0,116.3455,116.3906,116.2101,116.2552,16081.0
2019-12-02 14:55:00,128.86,128.88,128.82,128.85,3148.0,116.2552,116.2733,116.2192,116.2462,3148.0
2019-12-02 15:00:00,128.85,128.94,128.77,128.84,31523.0,116.2462,116.3274,116.174,116.2372,31523.0
2019-12-02 15:05:00,128.81,128.9,128.68,128.72,51170.0,116.2101,116.2913,116.0929,116.1289,51170.0
2019-12-02 15:10:00,128.72,128.84,128.71,128.74,39176.0,116.1289,116.2372,116.1199,116.147,39176.0
2019-12-02 15:15:00,128.73,128.87,128.73,128.85,23338.0,116.138,116.2643,116.138,116.2462,23338.0
2019-12-02 15:20:00,128.87,128.92,128.72,128.84,36855.0,116.2643,116.3094,116.1289,116.2372,36855.0
2019-12-02 15:25:00,128.84,128.84,128.73,128.73,17103.0,116.2372,116.2372,116.138,116.138,17103.0
2019-12-02 15:30:00,128.73,128.83,128.68,128.78,18366.0,116.138,116.2282,116.0929,116.1831,18366.0
2019-12-02 15:35:00,128.79,128.93,128.78,128.81,17647.0,116.1921,116.3184,116.1831,116.2101,17647.0
2019-12-02 15:40:00,128.8,128.94,128.75,128.93,16728.0,116.2011,116.3274,116.156,116.3184,16728.0
2019-12-02 15:45:00,128.91,128.99,128.77,128.85,15357.0,116.3004,116.3725,116.174,116.2462,15357.0
2019-12-02 15:50:00,128.82,128.84,128.46,128.47,25198.0,116.2192,116.2372,115.8944,115.9034,25198.0
2019-12-02 15:55:00,128.47,128.59,128.46,128.5,54946.0,115.9034,116.0117,115.8944,115.9305,54946.0
2019-12-03 09:30:00,126.42,126.81,126.07,126.37,26524.0,114.0539,114.4058,113.7382,114.0088,26524.0
2019-12-03 09:35:00,126.63,126.76,126.4,126.76,5694.0,114.2434,114.3607,114.0359,114.3607,5694.0
2019-12-03 09:40:00,126.69,126.96,126.58,126.85,6920.0,114.2975,114.5411,114.1983,114.4419,6920.0
2019-12-03 09:45:00,126.8,126.86,126.18,126.18,4830.0,114.3967,114.4509,113.8374,113.8374,4830.0
2019-12-03 09:50:00,126.11,126.59,126.11,126.55,9673.0,113.7742,114.2073,113.7742,114.1712,9673.0
2019-12-03 09:55:00,126.48,126.82,126.46,126.8,7253.0,114.108,114.4148,114.09,114.3967,7253.0
2019-12-03 10:00:00,126.8,126.99,126.75,126.75,6615.0,114.3967,114.5682,114.3516,114.3516,6615.0
2019-12-03 10:05:00,126.76,126.78,126.45,126.46,4796.0,114.3607,114.3787,114.081,114.09,4796.0
2019-12-03 10:10:00,126.39,126.66,126.37,126.66,3555.0,114.0269,114.2704,114.0088,114.2704,3555.0
2019-12-03 10:15:00,126.66,127.08,126.62,127.08,6027.0,114.2704,114.6494,114.2344,114.6494,6027.0
2019-12-03 10:20:00,127.03,127.07,126.84,126.88,8054.0,114.6042,114.6403,114.4328,114.4689,8054.0
2019-12-03 10:25:00,126.85,126.91,126.77,126.78,50952.0,114.4419,114.496,114.3697,114.3787,50952.0
2019-12-03 10:30:00,126.78,126.98,126.72,126.92,11916.0,114.3787,114.5591,114.3246,114.505,11916.0
2019-12-03 10:35:00,126.89,127.04,126.78,127.04,13515.0,114.4779,114.6133,114.3787,114.6133,13515.0
2019-12-03 10:40:00,126.98,127.14,126.91,127.14,3805.0,114.5591,114.7035,114.496,114.7035,3805.0
2019-12-03 10:45:00,127.11,127.12,126.94,126.98,4625.0,114.6764,114.6854,114.5231,114.5591,4625.0
2019-12-03 10:50:00,126.92,127.16,126.88,127.16,2562.0,114.505,114.7215,114.4689,114.7215,2562.0
2019-12-03 10:55:00,127.12,127.18,126.97,127.17,3632.0,114.6854,114.7396,114.5501,114.7306,3632.0
2019-12-03 11:00:00,127.15,127.16,126.91,126.99,4981.0,114.7125,114.7215,114.496,114.5682,4981.0
2019-12-03 11:05:00,127.01,127.13,127.0,127.08,6037.0,114.5862,114.6945,114.5772,114.6494,6037.0
2019-12-03 11:10:00,127.05,127.21,127.0,127.21,2377.0,114.6223,114.7666,114.5772,114.7666,2377.0
2019-12-03 11:15:00,127.21,127.3,127.17,127.17,3222.0,114.7666,114.8478,114.7306,114.7306,3222.0
2019-12-03 11:20:00,127.14,127.16,127.02,127.02,4541.0,114.7035,114.7215,114.5952,114.5952,4541.0
2019-12-03 11:25:00,126.99,127.03,126.94,127.0,4717.0,114.5682,114.6042,114.5231,114.5772,4717.0
2019-12-03 11:30:00,127.0,127.13,126.91,127.13,10704.0,114.5772,114.6945,114.496,114.6945,10704.0
2019-12-03 11:35:00,127.13,127.44,127.11,127.39,7943.0,114.6945,114.9741,114.6764,114.929,7943.0
2019-12-03 11:40:00,127.42,127.51,127.41,127.43,2448.0,114.9561,115.0373,114.9471,114.9651,2448.0
2019-12-03 11:45:00,127.46,127.69,127.46,127.69,8560.0,114.9922,115.1997,114.9922,115.1997,8560.0
2019-12-03 11:50:00,127.66,127.67,127.59,127.6,4435.0,115.1726,115.1816,115.1095,115.1185,4435.0
2019-12-03 11:55:00,127.62,127.62,127.53,127.61,1913.0,115.1365,115.1365,115.0553,115.1275,1913.0
2019-12-03 12:00:00,127.59,127.63,127.5,127.5,4671.0,115.1095,115.1456,115.0283,115.0283,4671.0
2019-12-03 12:05:00,127.51,127.79,127.47,127.79,4749.0,115.0373,115.2899,115.0012,115.2899,4749.0
2019-12-03 12:10:00,127.79,127.82,127.67,127.71,7076.0,115.2899,115.317,115.1816,115.2177,7076.0
2019-12-03 12:15:00,127.74,127.83,127.63,127.82,6359.0,115.2448,115.326,115.1456,115.317,6359.0
2019-12-03 12:20:00,127.79,127.9,127.77,127.88,5294.0,115.2899,115.3891,115.2719,115.3711,5294.0
2019-12-03 12:25:00,127.94,128.06,127.89,128.06,4400.0,115.4252,115.5335,115.3801,115.5335,4400.0
2019-12-03 12:30:00,128.05,128.21,127.9,128.02,97931.0,115.5245,115.6688,115.3891,115.4974,97931.0
2019-12-03 12:35:00,128.02,128.02,127.79,127.81,5369.0,115.4974,115.4974,115.2899,115.308,5369.0
2019-12-03 12:40:00,127.82,127.84,127.63,127.66,3018.0,115.317,115.335,115.1456,115.1726,3018.0
2019-12-03 12:45:00,127.62,127.79,127.62,127.76,6710.0,115.1365,115.2899,115.1365,115.2628,6710.0
2019-12-03 12:50:00,127.76,127.8,127.62,127.63,33778.0,115.2628,115.2989,115.1365,115.1456,33778.0
2019-12-03 12:55:00,127.62,127.69,127.55,127.69,4430.0,115.1365,115.1997,115.0734,115.1997,4430.0
2019-12-03 13:00:00,127.71,127.78,127.65,127.65,6232.0,115.2177,115.2809,115.1636,115.1636,6232.0
2019-12-03 13:05:00,127.62,127.75,127.6,127.72,11569.0,115.1365,115.2538,115.1185,115.2268,11569.0
2019-12-03 13:10:00,127.7,127.89,127.7,127.82,4152.0,115.2087,115.3801,115.2087,115.317,4152.0
2019-12-03 13:15:00,127.82,127.84,127.71,127.79,2779.0,115.317,115.335,115.2177,115.2899,2779.0
2019-12-03 13:20:00,127.85,127.86,127.73,127.79,4923.0,115.344,115.3531,115.2358,115.2899,4923.0
2019-12-03 13:25:00,127.78,127.9,127.77,127.9,3898.0,115.2809,115.3891,115.2719,115.3891,3898.0
2019-12-03 13:30:00,127.9,127.94,127.85,127.85,23803.0,115.3891,115.4252,115.344,115.344,23803.0
2019-12-03 13:35:00,127.88,127.96,127.5,127.82,286698.0,115.3711,115.4433,115.0283,115.317,286698.0
2019-12-03 13:40:00,127.8,127.8,127.58,127.59,5766.0,115.2989,115.2989,115.1004,115.1095,5766.0
2019-12-03 13:45:00,127.56,127.86,127.55,127.83,6459.0,115.0824,115.3531,115.0734,115.326,6459.0
2019-12-03 13:50:00,127.85,127.95,127.73,127.78,6570.0,115.344,115.4343,115.2358,115.2809,6570.0
2019-12-03 13:55:00,127.79,127.86,127.76,127.8,8065.0,115.2899,115.3531,115.2628,115.2989,8065.0
2019-12-03 14:00:00,127.83,127.87,127.69,127.84,16752.0,115.326,115.3621,115.1997,115.335,16752.0
2019-12-03 14:05:00,127.84,127.86,127.74,127.75,7275.0,115.335,115.3531,115.2448,115.2538,7275.0
2019-12-03 14:10:00,127.73,127.74,127.65,127.65,3783.0,115.2358,115.2448,115.1636,115.1636,3783.0
2019-12-03 14:15:00,127.62,127.8,127.6,127.66,13684.0,115.1365,115.2989,115.1185,115.1726,13684.0
2019-12-03 14:20:00,127.66,127.76,127.62,127.69,5526.0,115.1726,115.2628,115.1365,115.1997,5526.0
2019-12-03 14:25:00,127.67,127.73,127.66,127.71,5249.0,115.1816,115.2358,115.1726,115.2177,5249.0
2019-12-03 14:30:00,127.7,127.75,127.6,127.73,6057.0,115.2087,115.2538,115.1185,115.2358,6057.0
2019-12-03 14:35:00,127.73,127.73,127.62,127.64,25880.0,115.2358,115.2358,115.1365,115.1546,25880.0
2019-12-03 14:40:00,127.64,127.74,127.63,127.66,8208.0,115.1546,115.2448,115.1456,115.1726,8208.0
2019-12-03 14:45:00,127.66,127.76,127.66,127.7,12152.0,115.1726,115.2628,115.1726,115.2087,12152.0
2019-12-03 14:50:00,127.68,127.81,127.65,127.75,15617.0,115.1907,115.308,115.1636,115.2538,15617.0
2019-12-03 14:55:00,127.75,127.81,127.7,127.74,16405.0,115.2538,115.308,115.2087,115.2448,16405.0
2019-12-03 15:00:00,127.72,127.81,127.71,127.73,10747.0,115.2268,115.308,115.2177,115.2358,10747.0
2019-12-03 15:05:00,127.73,127.85,127.73,127.8,8829.0,115.2358,115.344,115.2358,115.2989,8829.0
2019-12-03 15:10:00,127.79,127.92,127.76,127.88,8185.0,115.2899,115.4072,115.2628,115.3711,8185.0
2019-12-03 15:15:00,127.9,127.97,127.86,127.9,17290.0,115.3891,115.4523,115.3531,115.3891,17290.0
2019-12-03 15:20:00,127.92,128.06,127.84,127.91,28250.0,115.4072,115.5335,115.335,115.3982,28250.0
2019-12-03 15:25:00,127.91,128.04,127.86,128.03,16374.0,115.3982,115.5155,115.3531,115.5064,16374.0
2019-12-03 15:30:00,128.08,128.13,128.03,128.1,10125.0,115.5515,115.5967,115.5064,115.5696,10125.0
2019-12-03 15:35:00,128.08,128.1,128.01,128.08,8912.0,115.5515,115.5696,115.4884,115.5515,8912.0
2019-12-03 15:40:00,128.11,128.16,128.08,128.1,14354.0,115.5786,115.6237,115.5515,115.5696,14354.0
2019-12-03 15:45:00,128.09,128.2,128.02,128.04,19798.0,115.5606,115.6598,115.4974,115.5155,19798.0
2019-12-03 15:50:00,128.06,128.14,127.89,127.96,45846.0,115.5335,115.6057,115.3801,115.4433,45846.0
2019-12-03 15:55:00,127.96,128.23,127.92,127.96,106198.0,115.4433,115.6869,115.4072,115.4433,106198.0
2019-12-04 09:30:00,129.14,129.23,128.63,129.19,29427.0,116.5079,116.5891,116.0477,116.553,29427.0
2019-12-04 09:35:00,129.26,129.7,129.17,129.51,29273.0,116.6161,117.0131,116.5349,116.8417,29273.0
2019-12-04 09:40:00,129.59,130.0,129.55,129.8,41929.0,116.9138,117.2837,116.8777,117.1033,41929.0
2019-12-04 09:45:00,129.81,130.33,129.69,130.27,141098.0,117.1123,117.5815,117.0041,117.5273,141098.0
2019-12-04 09:50:00,130.29,130.36,129.96,130.11,56030.0,117.5454,117.6085,117.2476,117.383,56030.0
2019-12-04 09:55:00,130.06,130.28,130.04,130.28,39661.0,117.3379,117.5363,117.3198,117.5363,39661.0
2019-12-04 10:00:00,130.28,130.36,130.0,130.31,136659.0,117.5363,117.6085,117.2837,117.5634,136659.0
2019-12-04 10:05:00,130.31,130.4,130.15,130.23,10793.0,117.5634,117.6446,117.4191,117.4912,10793.0
2019-12-04 10:10:00,130.23,130.25,129.76,129.9,23563.0,117.4912,117.5093,117.0672,117.1935,23563.0
2019-12-04 10:15:00,129.93,130.1,129.91,130.04,10841.0,117.2206,117.3739,117.2025,117.3198,10841.0
2019-12-04 10:20:00,130.17,130.18,130.04,130.13,4181.0,117.4371,117.4461,117.3198,117.401,4181.0
2019-12-04 10:25:00,130.1,130.12,129.95,130.12,12729.0,117.3739,117.392,117.2386,117.392,12729.0
2019-12-04 10:30:00,130.15,130.16,129.95,130.08,8211.0,117.4191,117.4281,117.2386,117.3559,8211.0
2019-12-04 10:35:00,130.07,130.12,129.96,130.11,4134.0,117.3469,117.392,117.2476,117.383,4134.0
2019-12-04 10:40:00,130.09,130.09,129.8,129.93,24234.0,117.3649,117.3649,117.1033,117.2206,24234.0
2019-12-04 10:45:00,129.86,130.1,129.85,130.03,10038.0,117.1574,117.3739,117.1484,117.3108,10038.0
2019-12-04 10:50:00,130.03,130.13,129.99,130.1,37400.0,117.3108,117.401,117.2747,117.3739,37400.0
2019-12-04 10:55:00,130.1,130.13,130.01,130.06,4128.0,117.3739,117.401,117.2928,117.3379,4128.0
2019-12-04 11:00:00,130.11,130.14,129.9,129.94,32561.0,117.383,117.41,117.1935,117.2296,32561.0
2019-12-04 11:05:00,129.96,130.05,129.89,129.96,14966.0,117.2476,117.3288,117.1845,117.2476,14966.0
2019-12-04 11:10:00,129.94,129.94,129.82,129.92,8010.0,117.2296,117.2296,117.1213,117.2116,8010.0
2019-12-04 11:15:00,129.92,129.99,129.88,129.88,4886.0,117.2116,117.2747,117.1755,117.1755,4886.0
2019-12-04 11:20:00,129.9,129.92,129.78,129.9,8777.0,117.1935,117.2116,117.0853,117.1935,8777.0
2019-12-04 11:25:00,129.89,129.92,129.77,129.9,6194.0,117.1845,117.2116,117.0762,117.1935,6194.0
2019-12-04 11:30:00,129.93,130.04,129.9,130.02,8126.0,117.2206,117.3198,117.1935,117.3018,8126.0
2019-12-04 11:35:00,130.02,130.07,129.97,130.07,3816.0,117.3018,117.3469,117.2567,117.3469,3816.0
2019-12-04 11:40:00,130.1,130.13,130.01,130.02,4537.0,117.3739,117.401,117.2928,117.3018,4537.0
2019-12-04 11:45:00,130.02,130.08,129.93,129.94,9227.0,117.3018,117.3559,117.2206,117.2296,9227.0
2019-12-04 11:50:00,129.96,130.0,129.91,130.0,4953.0,117.2476,117.2837,117.2025,117.2837,4953.0
2019-12-04 11:55:00,130.0,130.01,129.94,129.95,10591.0,117.2837,117.2928,117.2296,117.2386,10591.0
2019-12-04 12:00:00,129.92,130.06,129.9,130.02,18968.0,117.2116,117.3379,117.1935,117.3018,18968.0
2019-12-04 12:05:00,130.02,130.04,129.98,130.02,12681.0,117.3018,117.3198,117.2657,117.3018,12681.0
2019-12-04 12:10:00,130.0,130.01,129.88,129.91,10908.0,117.2837,117.2928,117.1755,117.2025,10908.0
2019-12-04 12:15:00,129.91,129.93,129.84,129.87,14787.0,117.2025,117.2206,117.1394,117.1664,14787.0
2019-12-04 12:20:00,129.87,129.91,129.71,129.72,12548.0,117.1664,117.2025,117.0221,117.0311,12548.0
2019-12-04 12:25:00,129.69,129.72,129.65,129.65,3657.0,117.0041,117.0311,116.968,116.968,3657.0
2019-12-04 12:30:00,129.65,129.66,129.43,129.45,4432.0,116.968,116.977,116.7695,116.7875,4432.0
2019-12-04 12:35:00,129.44,129.44,129.31,129.35,2963.0,116.7785,116.7785,116.6612,116.6973,2963.0
2019-12-04 12:40:00,129.32,129.32,129.23,129.24,3010.0,116.6702,116.6702,116.5891,116.5981,3010.0
2019-12-04 12:45:00,129.26,129.5,129.26,129.47,5630.0,116.6161,116.8326,116.6161,116.8056,5630.0
2019-12-04 12:50:00,129.44,129.63,129.42,129.61,5301.0,116.7785,116.9499,116.7605,116.9319,5301.0
2019-12-04 12:55:00,129.59,129.62,129.59,129.62,1810.0,116.9138,116.9409,116.9138,116.9409,1810.0
2019-12-04 13:00:00,129.61,129.62,129.57,129.59,6665.0,116.9319,116.9409,116.8958,116.9138,6665.0
2019-12-04 13:05:00,129.57,129.58,129.51,129.55,2631.0,116.8958,116.9048,116.8417,116.8777,2631.0
2019-12-04 13:10:00,129.53,129.54,129.48,129.5,2761.0,116.8597,116.8687,116.8146,116.8326,2761.0
2019-12-04 13:15:00,129.49,129.51,129.45,129.48,2381.0,116.8236,116.8417,116.7875,116.8146,2381.0
2019-12-04 13:20:00,129.49,129.5,129.47,129.49,2215.0,116.8236,116.8326,116.8056,116.8236,2215.0
2019-12-04 13:25:00,129.51,129.51,129.46,129.49,3252.0,116.8417,116.8417,116.7966,116.8236,3252.0
2019-12-04 13:30:00,129.5,129.56,129.48,129.52,4719.0,116.8326,116.8868,116.8146,116.8507,4719.0
2019-12-04 13:35:00,129.51,129.62,129.49,129.62,5257.0,116.8417,116.9409,116.8236,116.9409,5257.0
2019-12-04 13:40:00,129.62,129.73,129.6,129.73,4201.0,116.9409,117.0401,116.9229,117.0401,4201.0
2019-12-04 13:45:00,129.7,129.7,129.62,129.64,7446.0,117.0131,117.0131,116.9409,116.9589,7446.0
2019-12-04 13:50:00,129.61,129.68,129.59,129.68,2998.0,116.9319,116.995,116.9138,116.995,2998.0
2019-12-04 13:55:00,129.66,129.7,129.55,129.55,2777.0,116.977,117.0131,116.8777,116.8777,2777.0
2019-12-04 14:00:00,129.57,129.75,129.56,129.74,4004.0,116.8958,117.0582,116.8868,117.0492,4004.0
2019-12-04 14:05:00,129.73,129.75,129.72,129.73,3519.0,117.0401,117.0582,117.0311,117.0401,3519.0
2019-12-04 14:10:00,129.75,129.76,129.71,129.71,8593.0,117.0582,117.0672,117.0221,117.0221,8593.0
2019-12-04 14:15:00,129.71,129.72,129.64,129.64,7685.0,117.0221,117.0311,116.9589,116.9589,7685.0
2019-12-04 14:20:00,129.66,129.74,129.65,129.74,3950.0,116.977,117.0492,116.968,117.0492,3950.0
2019-12-04 14:25:00,129.73,129.75,129.66,129.71,5540.0,117.0401,117.0582,116.977,117.0221,5540.0
2019-12-04 14:30:00,129.72,129.81,129.72,129.76,6314.0,117.0311,117.1123,117.0311,117.0672,6314.0
2019-12-04 14:35:00,129.79,129.79,129.76,129.77,1427.0,117.0943,117.0943,117.0672,117.0762,1427.0
2019-12-04 14:40:00,129.77,129.86,129.5,129.84,207933.0,117.0762,117.1574,116.8326,117.1394,207933.0
2019-12-04 14:45:00,129.83,129.87,129.81,129.86,4793.0,117.1304,117.1664,117.1123,117.1574,4793.0
2019-12-04 14:50:00,129.86,130.06,129.86,130.04,7912.0,117.1574,117.3379,117.1574,117.3198,7912.0
2019-12-04 14:55:00,130.03,130.07,130.03,130.05,8258.0,117.3108,117.3469,117.3108,117.3288,8258.0
2019-12-04 15:00:00,130.04,130.11,130.04,130.09,6162.0,117.3198,117.383,117.3198,117.3649,6162.0
2019-12-04 15:05:00,130.09,130.1,130.04,130.08,6766.0,117.3649,117.3739,117.3198,117.3559,6766.0
2019-12-04 15:10:00,130.06,130.08,129.99,130.03,11889.0,117.3379,117.3559,117.2747,117.3108,11889.0
2019-12-04 15:15:00,130.03,130.13,130.03,130.09,9224.0,117.3108,117.401,117.3108,117.3649,9224.0
2019-12-04 15:20:00,130.09,130.14,130.05,130.06,16359.0,117.3649,117.41,117.3288,117.3379,16359.0
2019-12-04 15:25:00,130.05,130.08,130.03,130.04,11100.0,117.3288,117.3559,117.3108,117.3198,11100.0
2019-12-04 15:30:00,130.05,130.06,129.52,129.55,18505.0,117.3288,117.3379,116.8507,116.8777,18505.0
2019-12-04 15:35:00,129.56,129.56,129.48,129.53,21466.0,116.8868,116.8868,116.8146,116.8597,21466.0
2019-12-04 15:40:00,129.54,129.56,129.44,129.44,22821.0,116.8687,116.8868,116.7785,116.7785,22821.0
2019-12-04 15:45:00,129.44,129.49,129.33,129.47,50583.0,116.7785,116.8236,116.6793,116.8056,50583.0
2019-12-04 15:50:00,129.47,129.47,129.24,129.26,73275.0,116.8056,116.8056,116.5981,116.6161,73275.0
2019-12-04 15:55:00,129.25,129.3,129.06,129.12,91818.0,116.6071,116.6522,116.4357,116.4898,91818.0
2019-12-05 09:30:00,129.75,130.0,129.67,129.85,18411.0,117.0582,117.2837,116.986,117.1484,18411.0
2019-12-05 09:35:00,129.99,130.66,129.8,130.54,21491.0,117.2747,117.8792,117.1033,117.7709,21491.0
2019-12-05 09:40:00,130.55,130.66,130.27,130.27,10602.0,117.7799,117.8792,117.5273,117.5273,10602.0
2019-12-05 09:45:00,130.24,130.45,130.22,130.41,12350.0,117.5003,117.6897,117.4822,117.6536,12350.0
2019-12-05 09:50:00,130.44,130.56,130.34,130.45,11261.0,117.6807,117.789,117.5905,117.6897,11261.0
2019-12-05 09:55:00,130.45,130.58,130.44,130.52,10510.0,117.6897,117.807,117.6807,117.7529,10510.0
2019-12-05 10:00:00,130.56,130.6,130.46,130.53,9453.0,117.789,117.825,117.6987,117.7619,9453.0
2019-12-05 10:05:00,130.52,130.54,130.24,130.24,32184.0,117.7529,117.7709,117.5003,117.5003,32184.0
2019-12-05 10:10:00,130.22,130.35,130.22,130.3,14046.0,117.4822,117.5995,117.4822,117.5544,14046.0
2019-12-05 10:15:00,130.27,130.54,130.26,130.44,9569.0,117.5273,117.7709,117.5183,117.6807,9569.0
2019-12-05 10:20:00,130.43,130.46,130.25,130.26,4153.0,117.6717,117.6987,117.5093,117.5183,4153.0
2019-12-05 10:25:00,130.25,130.45,130.25,130.43,4663.0,117.5093,117.6897,117.5093,117.6717,4663.0
2019-12-05 10:30:00,130.43,130.59,130.39,130.57,15001.0,117.6717,117.816,117.6356,117.798,15001.0
2019-12-05 10:35:00,130.54,130.57,130.41,130.41,4233.0,117.7709,117.798,117.6536,117.6536,4233.0
2019-12-05 10:40:00,130.37,130.56,130.37,130.56,18895.0,117.6175,117.789,117.6175,117.789,18895.0
2019-12-05 10:45:00,130.59,130.75,130.59,130.66,6322.0,117.816,117.9604,117.816,117.8792,6322.0
2019-12-05 10:50:00,130.72,130.72,130.63,130.7,3931.0,117.9333,117.9333,117.8521,117.9153,3931.0
2019-12-05 10:55:00,130.69,130.78,130.67,130.74,4839.0,117.9062,117.9874,117.8882,117.9513,4839.0
2019-12-05 11:00:00,130.71,130.82,130.63,130.8,22670.0,117.9243,118.0235,117.8521,118.0055,22670.0
2019-12-05 11:05:00,130.8,130.87,130.71,130.81,12446.0,118.0055,118.0686,117.9243,118.0145,12446.0
2019-12-05 11:10:00,130.81,130.96,130.74,130.9,11560.0,118.0145,118.1498,117.9513,118.0957,11560.0
2019-12-05 11:15:00,130.89,131.09,130.78,130.97,20473.0,118.0867,118.2671,117.9874,118.1588,20473.0
2019-12-05 11:20:00,130.98,130.98,130.59,130.67,18031.0,118.1679,118.1679,117.816,117.8882,18031.0
2019-12-05 11:25:00,130.65,130.92,130.5,130.91,9724.0,117.8702,118.1137,117.7348,118.1047,9724.0
2019-12-05 11:30:00,130.9,131.02,130.71,130.71,15357.0,118.0957,118.204,117.9243,117.9243,15357.0
2019-12-05 11:35:00,130.66,130.74,130.55,130.59,12377.0,117.8792,117.9513,117.7799,117.816,12377.0
2019-12-05 11:40:00,130.6,130.6,130.48,130.5,17567.0,117.825,117.825,117.7168,117.7348,17567.0
2019-12-05 11:45:00,130.5,130.8,130.49,130.73,15056.0,117.7348,118.0055,117.7258,117.9423,15056.0
2019-12-05 11:50:00,130.73,130.87,130.72,130.82,4166.0,117.9423,118.0686,117.9333,118.0235,4166.0
2019-12-05 11:55:00,130.84,130.88,130.73,130.8,7893.0,118.0416,118.0777,117.9423,118.0055,7893.0
2019-12-05 12:00:00,130.83,130.89,130.76,130.8,5969.0,118.0325,118.0867,117.9694,118.0055,5969.0
2019-12-05 12:05:00,130.82,130.84,130.76,130.78,3659.0,118.0235,118.0416,117.9694,117.9874,3659.0
2019-12-05 12:10:00,130.79,130.9,130.78,130.88,7769.0,117.9965,118.0957,117.9874,118.0777,7769.0
2019-12-05 12:15:00,130.86,130.87,130.74,130.79,4316.0,118.0596,118.0686,117.9513,117.9965,4316.0
2019-12-05 12:20:00,130.78,130.78,130.72,130.75,3448.0,117.9874,117.9874,117.9333,117.9604,3448.0
2019-12-05 12:25:00,130.73,130.77,130.72,130.76,2820.0,117.9423,117.9784,117.9333,117.9694,2820.0
2019-12-05 12:30:00,130.78,130.8,130.65,130.7,6395.0,117.9874,118.0055,117.8702,117.9153,6395.0
2019-12-05 12:35:00,130.69,130.74,130.67,130.74,3492.0,117.9062,117.9513,117.8882,117.9513,3492.0
2019-12-05 12:40:00,130.8,130.8,130.71,130.71,2262.0,118.0055,118.0055,117.9243,117.9243,2262.0
2019-12-05 12:45:00,130.72,130.77,130.67,130.69,5050.0,117.9333,117.9784,117.8882,117.9062,5050.0
2019-12-05 12:50:00,130.72,130.76,130.72,130.75,4944.0,117.9333,117.9694,117.9333,117.9604,4944.0
2019-12-05 12:55:00,130.76,130.77,130.71,130.75,5555.0,117.9694,117.9784,117.9243,117.9604,5555.0
2019-12-05 13:00:00,130.75,130.77,130.71,130.77,6558.0,117.9604,117.9784,117.9243,117.9784,6558.0
2019-12-05 13:05:00,130.76,130.77,130.72,130.76,4746.0,117.9694,117.9784,117.9333,117.9694,4746.0
2019-12-05 13:10:00,130.76,130.78,130.71,130.74,5829.0,117.9694,117.9874,117.9243,117.9513,5829.0
2019-12-05 13:15:00,130.77,130.78,130.69,130.72,5019.0,117.9784,117.9874,117.9062,117.9333,5019.0
2019-12-05 13:20:00,130.71,130.78,130.71,130.75,7320.0,117.9243,117.9874,117.9243,117.9604,7320.0
2019-12-05 13:25:00,130.74,130.74,130.71,130.74,2562.0,117.9513,117.9513,117.9243,117.9513,2562.0
2019-12-05 13:30:00,130.74,130.84,130.72,130.8,18270.0,117.9513,118.0416,117.9333,118.0055,18270.0
2019-12-05 13:35:00,130.78,131.2,130.78,131.2,4276.0,117.9874,118.3664,117.9874,118.3664,4276.0
2019-12-05 13:40:00,131.22,131.24,131.1,131.24,4623.0,118.3844,118.4024,118.2761,118.4024,4623.0
2019-12-05 13:45:00,131.24,131.34,131.2,131.26,9237.0,118.4024,118.4927,118.3664,118.4205,9237.0
2019-12-05 13:50:00,131.23,131.33,131.23,131.33,6498.0,118.3934,118.4836,118.3934,118.4836,6498.0
2019-12-05 13:55:00,131.29,131.32,131.21,131.21,6183.0,118.4475,118.4746,118.3754,118.3754,6183.0
2019-12-05 14:00:00,131.22,131.25,131.12,131.14,4603.0,118.3844,118.4115,118.2942,118.3122,4603.0
2019-12-05 14:05:00,131.11,131.25,131.08,131.25,9089.0,118.2852,118.4115,118.2581,118.4115,9089.0
2019-12-05 14:10:00,131.25,131.34,131.23,131.31,6158.0,118.4115,118.4927,118.3934,118.4656,6158.0
2019-12-05 14:15:00,131.28,131.28,131.17,131.17,4714.0,118.4385,118.4385,118.3393,118.3393,4714.0
2019-12-05 14:20:00,131.18,131.2,131.12,131.13,2722.0,118.3483,118.3664,118.2942,118.3032,2722.0
2019-12-05 14:25:00,131.12,131.17,131.08,131.16,6675.0,118.2942,118.3393,118.2581,118.3303,6675.0
2019-12-05 14:30:00,131.16,131.18,131.09,131.13,15442.0,118.3303,118.3483,118.2671,118.3032,15442.0
2019-12-05 14:35:00,131.14,131.25,131.14,131.24,4832.0,118.3122,118.4115,118.3122,118.4024,4832.0
2019-12-05 14:40:00,131.25,131.28,131.24,131.26,4691.0,118.4115,118.4385,118.4024,118.4205,4691.0
2019-12-05 14:45:00,131.26,131.29,131.24,131.26,3465.0,118.4205,118.4475,118.4024,118.4205,3465.0
2019-12-05 14:50:00,131.25,131.26,131.18,131.26,5733.0,118.4115,118.4205,118.3483,118.4205,5733.0
2019-12-05 14:55:00,131.25,131.26,130.88,131.17,13846.0,118.4115,118.4205,118.0777,118.3393,13846.0
2019-12-05 15:00:00,131.16,131.26,131.14,131.26,8530.0,118.3303,118.4205,118.3122,118.4205,8530.0
2019-12-05 15:05:00,131.28,131.31,131.2,131.23,6329.0,118.4385,118.4656,118.3664,118.3934,6329.0
2019-12-05 15:10:00,131.2,131.26,131.2,131.26,7158.0,118.3664,118.4205,118.3664,118.4205,7158.0
2019-12-05 15:15:00,131.25,131.26,131.19,131.23,8246.0,118.4115,118.4205,118.3573,118.3934,8246.0
2019-12-05 15:20:00,131.25,131.3,131.24,131.3,7698.0,118.4115,118.4566,118.4024,118.4566,7698.0
2019-12-05 15:25:00,131.29,131.3,131.25,131.29,9662.0,118.4475,118.4566,118.4115,118.4475,9662.0
2019-12-05 15:30:00,131.29,131.36,131.27,131.28,12080.0,118.4475,118.5107,118.4295,118.4385,12080.0
2019-12-05 15:35:00,131.28,131.28,131.15,131.17,15660.0,118.4385,118.4385,118.3212,118.3393,15660.0
2019-12-05 15:40:00,131.16,131.23,131.12,131.18,12147.0,118.3303,118.3934,118.2942,118.3483,12147.0
2019-12-05 15:45:00,131.18,131.2,131.03,131.03,20707.0,118.3483,118.3664,118.213,118.213,20707.0
2019-12-05 15:50:00,131.03,131.07,130.92,131.01,39771.0,118.213,118.2491,118.1137,118.1949,39771.0
2019-12-05 15:55:00,131.01,131.2,131.0,131.17,64720.0,118.1949,118.3664,118.1859,118.3393,64720.0
2019-12-06 09:30:00,132.85,133.82,132.65,133.35,44416.0,119.855,120.7301,119.6745,120.306,44416.0
2019-12-06 09:35:00,133.37,133.54,132.69,132.91,8418.0,120.3241,120.4775,119.7106,119.9091,8418.0
2019-12-06 09:40:00,132.89,133.26,132.89,133.16,6768.0,119.891,120.2248,119.891,120.1346,6768.0
2019-12-06 09:45:00,133.19,133.34,132.97,133.19,33394.0,120.1617,120.297,119.9632,120.1617,33394.0
2019-12-06 09:50:00,133.15,133.19,132.85,132.85,11945.0,120.1256,120.1617,119.855,119.855,11945.0
2019-12-06 09:55:00,132.81,132.85,132.44,132.6,13742.0,119.8189,119.855,119.4851,119.6294,13742.0
2019-12-06 10:00:00,132.64,132.81,132.59,132.76,4468.0,119.6655,119.8189,119.6204,119.7738,4468.0
2019-12-06 10:05:00,132.77,132.97,132.66,132.95,8700.0,119.7828,119.9632,119.6835,119.9452,8700.0
2019-12-06 10:10:00,132.91,133.03,132.82,132.93,7140.0,119.9091,120.0173,119.8279,119.9271,7140.0
2019-12-06 10:15:00,132.92,132.99,132.77,132.95,9063.0,119.9181,119.9813,119.7828,119.9452,9063.0
2019-12-06 10:20:00,132.98,133.02,132.84,132.86,6596.0,119.9722,120.0083,119.8459,119.864,6596.0
2019-12-06 10:25:00,132.83,132.89,132.74,132.74,5130.0,119.8369,119.891,119.7557,119.7557,5130.0
2019-12-06 10:30:00,132.74,132.88,132.73,132.73,6814.0,119.7557,119.882,119.7467,119.7467,6814.0
2019-12-06 10:35:00,132.73,132.77,132.61,132.65,7665.0,119.7467,119.7828,119.6384,119.6745,7665.0
2019-12-06 10:40:00,132.63,132.68,132.53,132.6,6269.0,119.6565,119.7016,119.5663,119.6294,6269.0
2019-12-06 10:45:00,132.56,132.6,132.49,132.5,6510.0,119.5933,119.6294,119.5302,119.5392,6510.0
2019-12-06 10:50:00,132.51,132.64,132.45,132.58,9156.0,119.5482,119.6655,119.4941,119.6114,9156.0
2019-12-06 10:55:00,132.56,132.66,132.53,132.63,5692.0,119.5933,119.6835,119.5663,119.6565,5692.0
2019-12-06 11:00:00,132.64,132.78,132.64,132.78,4338.0,119.6655,119.7918,119.6655,119.7918,4338.0
2019-12-06 11:05:00,132.77,132.95,132.72,132.9,7779.0,119.7828,119.9452,119.7377,119.9001,7779.0
2019-12-06 11:10:00,132.96,133.13,132.85,133.0,29164.0,119.9542,120.1076,119.855,119.9903,29164.0
2019-12-06 11:15:00,133.02,133.04,132.98,133.02,5273.0,120.0083,120.0264,119.9722,120.0083,5273.0
2019-12-06 11:20:00,133.02,133.1,132.98,133.03,15439.0,120.0083,120.0805,119.9722,120.0173,15439.0
2019-12-06 11:25:00,133.04,133.08,132.97,133.05,29964.0,120.0264,120.0625,119.9632,120.0354,29964.0
2019-12-06 11:30:00,133.04,133.05,132.97,132.98,4014.0,120.0264,120.0354,119.9632,119.9722,4014.0
2019-12-06 11:35:00,132.96,133.08,132.92,133.08,7056.0,119.9542,120.0625,119.9181,120.0625,7056.0
2019-12-06 11:40:00,133.1,133.11,132.97,133.0,3660.0,120.0805,120.0895,119.9632,119.9903,3660.0
2019-12-06 11:45:00,133.01,133.06,132.96,133.01,3780.0,119.9993,120.0444,119.9542,119.9993,3780.0
2019-12-06 11:50:00,132.96,132.96,132.87,132.93,2510.0,119.9542,119.9542,119.873,119.9271,2510.0
2019-12-06 11:55:00,132.92,132.92,132.82,132.85,5892.0,119.9181,119.9181,119.8279,119.855,5892.0
2019-12-06 12:00:00,132.8,132.85,132.8,132.85,3021.0,119.8098,119.855,119.8098,119.855,3021.0
2019-12-06 12:05:00,132.84,132.87,132.78,132.82,3738.0,119.8459,119.873,119.7918,119.8279,3738.0
2019-12-06 12:10:00,132.87,133.0,132.86,133.0,3182.0,119.873,119.9903,119.864,119.9903,3182.0
2019-12-06 12:15:00,133.05,133.06,132.97,133.06,4642.0,120.0354,120.0444,119.9632,120.0444,4642.0
2019-12-06 12:20:00,133.06,133.07,132.92,132.94,3107.0,120.0444,120.0534,119.9181,119.9361,3107.0
2019-12-06 12:25:00,132.91,133.01,132.88,132.99,3500.0,119.9091,119.9993,119.882,119.9813,3500.0
2019-12-06 12:30:00,132.97,133.01,132.94,132.95,3702.0,119.9632,119.9993,119.9361,119.9452,3702.0
2019-12-06 12:35:00,132.97,133.05,132.94,133.0,5538.0,119.9632,120.0354,119.9361,119.9903,5538.0
2019-12-06 12:40:00,133.01,133.02,132.99,133.01,3249.0,119.9993,120.0083,119.9813,119.9993,3249.0
2019-12-06 12:45:00,133.0,133.02,132.99,133.0,2600.0,119.9903,120.0083,119.9813,119.9903,2600.0
2019-12-06 12:50:00,133.01,133.03,132.87,132.97,6113.0,119.9993,120.0173,119.873,119.9632,6113.0
2019-12-06 12:55:00,132.98,133.18,132.98,133.15,5918.0,119.9722,120.1527,119.9722,120.1256,5918.0
2019-12-06 13:00:00,133.15,133.15,133.05,133.07,1553.0,120.1256,120.1256,120.0354,120.0534,1553.0
2019-12-06 13:05:00,133.06,133.09,133.01,133.01,2610.0,120.0444,120.0715,119.9993,119.9993,2610.0
2019-12-06 13:10:00,133.03,133.03,132.93,132.95,3873.0,120.0173,120.0173,119.9271,119.9452,3873.0
2019-12-06 13:15:00,132.97,133.06,132.95,133.01,4911.0,119.9632,120.0444,119.9452,119.9993,4911.0
2019-12-06 13:20:00,133.01,133.01,132.91,132.96,3870.0,119.9993,119.9993,119.9091,119.9542,3870.0
2019-12-06 13:25:00,132.96,132.97,132.81,132.83,11686.0,119.9542,119.9632,119.8189,119.8369,11686.0
2019-12-06 13:30:00,132.86,132.89,132.84,132.86,2443.0,119.864,119.891,119.8459,119.864,2443.0
2019-12-06 13:35:00,132.87,132.89,132.84,132.89,2235.0,119.873,119.891,119.8459,119.891,2235.0
2019-12-06 13:40:00,132.92,132.93,132.89,132.91,2955.0,119.9181,119.9271,119.891,119.9091,2955.0
2019-12-06 13:45:00,132.94,132.95,132.89,132.9,5413.0,119.9361,119.9452,119.891,119.9001,5413.0
2019-12-06 13:50:00,132.84,132.86,132.75,132.75,1600.0,119.8459,119.864,119.7647,119.7647,1600.0
2019-12-06 13:55:00,132.75,132.82,132.73,132.77,4837.0,119.7647,119.8279,119.7467,119.7828,4837.0
2019-12-06 14:00:00,132.78,132.79,132.72,132.77,6468.0,119.7918,119.8008,119.7377,119.7828,6468.0
2019-12-06 14:05:00,132.72,132.75,132.63,132.63,3474.0,119.7377,119.7647,119.6565,119.6565,3474.0
2019-12-06 14:10:00,132.62,132.62,132.55,132.56,3130.0,119.6474,119.6474,119.5843,119.5933,3130.0
2019-12-06 14:15:00,132.56,132.56,132.46,132.46,12952.0,119.5933,119.5933,119.5031,119.5031,12952.0
2019-12-06 14:20:00,132.48,132.52,132.46,132.5,10208.0,119.5211,119.5572,119.5031,119.5392,10208.0
2019-12-06 14:25:00,132.52,132.56,132.5,132.53,4602.0,119.5572,119.5933,119.5392,119.5663,4602.0
2019-12-06 14:30:00,132.54,132.56,132.44,132.49,5218.0,119.5753,119.5933,119.4851,119.5302,5218.0
2019-12-06 14:35:00,132.44,132.45,132.37,132.44,4512.0,119.4851,119.4941,119.4219,119.4851,4512.0
2019-12-06 14:40:00,132.44,132.45,132.4,132.41,2760.0,119.4851,119.4941,119.449,119.458,2760.0
2019-12-06 14:45:00,132.43,132.51,132.38,132.48,6775.0,119.476,119.5482,119.4309,119.5211,6775.0
2019-12-06 14:50:00,132.46,132.52,132.46,132.52,3227.0,119.5031,119.5572,119.5031,119.5572,3227.0
2019-12-06 14:55:00,132.52,132.52,132.46,132.5,3099.0,119.5572,119.5572,119.5031,119.5392,3099.0
2019-12-06 15:00:00,132.5,132.52,132.48,132.52,3281.0,119.5392,119.5572,119.5211,119.5572,3281.0
2019-12-06 15:05:00,132.51,132.52,132.44,132.52,4434.0,119.5482,119.5572,119.4851,119.5572,4434.0
2019-12-06 15:10:00,132.52,132.55,132.49,132.51,4841.0,119.5572,119.5843,119.5302,119.5482,4841.0
2019-12-06 15:15:00,132.54,132.66,132.52,132.66,7147.0,119.5753,119.6835,119.5572,119.6835,7147.0
2019-12-06 15:20:00,132.65,132.78,132.63,132.78,7707.0,119.6745,119.7918,119.6565,119.7918,7707.0
2019-12-06 15:25:00,132.77,132.79,132.72,132.74,8100.0,119.7828,119.8008,119.7377,119.7557,8100.0
2019-12-06 15:30:00,132.72,132.76,132.71,132.75,11503.0,119.7377,119.7738,119.7286,119.7647,11503.0
2019-12-06 15:35:00,132.75,132.82,132.72,132.82,10734.0,119.7647,119.8279,119.7377,119.8279,10734.0
2019-12-06 15:40:00,132.82,132.87,132.76,132.84,11614.0,119.8279,119.873,119.7738,119.8459,11614.0
2019-12-06 15:45:00,132.84,132.9,132.74,132.74,15144.0,119.8459,119.9001,119.7557,119.7557,15144.0
2019-12-06 15:50:00,132.74,132.78,132.61,132.68,25369.0,119.7557,119.7918,119.6384,119.7016,25369.0
2019-12-06 15:55:00,132.68,132.73,132.57,132.57,68494.0,119.7016,119.7467,119.6023,119.6023,68494.0
2019-12-09 09:30:00,132.12,132.47,132.06,132.47,15154.0,119.1964,119.5121,119.1422,119.5121,15154.0
2019-12-09 09:35:00,132.46,132.69,132.35,132.39,5386.0,119.5031,119.7106,119.4039,119.4399,5386.0
2019-12-09 09:40:00,132.34,132.71,132.21,132.71,6475.0,119.3948,119.7286,119.2776,119.7286,6475.0
2019-12-09 09:45:00,132.76,132.76,132.41,132.41,4192.0,119.7738,119.7738,119.458,119.458,4192.0
2019-12-09 09:50:00,132.37,132.51,132.3,132.43,4969.0,119.4219,119.5482,119.3588,119.476,4969.0
2019-12-09 09:55:00,132.37,132.43,132.34,132.38,3138.0,119.4219,119.476,119.3948,119.4309,3138.0
2019-12-09 10:00:00,132.39,132.54,132.36,132.43,5609.0,119.4399,119.5753,119.4129,119.476,5609.0
2019-12-09 10:05:00,132.44,132.51,132.42,132.48,3721.0,119.4851,119.5482,119.467,119.5211,3721.0
2019-12-09 10:10:00,132.47,132.65,132.47,132.65,7013.0,119.5121,119.6745,119.5121,119.6745,7013.0
2019-12-09 10:15:00,132.63,132.69,132.61,132.61,4752.0,119.6565,119.7106,119.6384,119.6384,4752.0
2019-12-09 10:20:00,132.57,132.66,132.55,132.59,6065.0,119.6023,119.6835,119.5843,119.6204,6065.0
2019-12-09 10:25:00,132.59,132.6,132.45,132.58,4152.0,119.6204,119.6294,119.4941,119.6114,4152.0
2019-12-09 10:30:00,132.56,132.58,132.5,132.51,6578.0,119.5933,119.6114,119.5392,119.5482,6578.0
2019-12-09 10:35:00,132.51,132.53,132.4,132.52,4051.0,119.5482,119.5663,119.449,119.5572,4051.0
2019-12-09 10:40:00,132.47,132.51,132.41,132.47,7200.0,119.5121,119.5482,119.458,119.5121,7200.0
2019-12-09 10:45:00,132.46,132.48,132.42,132.48,6402.0,119.5031,119.5211,119.467,119.5211,6402.0
2019-12-09 10:50:00,132.46,132.47,132.42,132.43,13195.0,119.5031,119.5121,119.467,119.476,13195.0
2019-12-09 10:55:00,132.43,132.47,132.33,132.36,9235.0,119.476,119.5121,119.3858,119.4129,9235.0
2019-12-09 11:00:00,132.36,132.47,132.34,132.43,11611.0,119.4129,119.5121,119.3948,119.476,11611.0
2019-12-09 11:05:00,132.46,132.5,132.41,132.43,6310.0,119.5031,119.5392,119.458,119.476,6310.0
2019-12-09 11:10:00,132.43,132.57,132.42,132.57,7381.0,119.476,119.6023,119.467,119.6023,7381.0
2019-12-09 11:15:00,132.58,132.59,132.54,132.55,2325.0,119.6114,119.6204,119.5753,119.5843,2325.0
2019-12-09 11:20:00,132.53,132.53,132.41,132.47,7084.0,119.5663,119.5663,119.458,119.5121,7084.0
2019-12-09 11:25:00,132.49,132.55,132.46,132.49,7243.0,119.5302,119.5843,119.5031,119.5302,7243.0
2019-12-09 11:30:00,132.48,132.49,132.44,132.47,3875.0,119.5211,119.5302,119.4851,119.5121,3875.0
2019-12-09 11:35:00,132.47,132.52,132.45,132.52,4614.0,119.5121,119.5572,119.4941,119.5572,4614.0
2019-12-09 11:40:00,132.5,132.51,132.44,132.5,3368.0,119.5392,119.5482,119.4851,119.5392,3368.0
2019-12-09 11:45:00,132.49,132.52,132.43,132.52,5205.0,119.5302,119.5572,119.476,119.5572,5205.0
2019-12-09 11:50:00,132.49,132.49,132.43,132.44,4349.0,119.5302,119.5302,119.476,119.4851,4349.0
2019-12-09 11:55:00,132.45,132.46,132.42,132.44,4829.0,119.4941,119.5031,119.467,119.4851,4829.0
2019-12-09 12:00:00,132.44,132.63,132.43,132.62,18576.0,119.4851,119.6565,119.476,119.6474,18576.0
2019-12-09 12:05:00,132.62,132.62,132.53,132.53,1883.0,119.6474,119.6474,119.5663,119.5663,1883.0
2019-12-09 12:10:00,132.5,132.63,132.46,132.58,14748.0,119.5392,119.6565,119.5031,119.6114,14748.0
2019-12-09 12:15:00,132.59,132.65,132.58,132.61,4458.0,119.6204,119.6745,119.6114,119.6384,4458.0
2019-12-09 12:20:00,132.6,132.62,132.54,132.58,4953.0,119.6294,119.6474,119.5753,119.6114,4953.0
2019-12-09 12:25:00,132.55,132.63,132.49,132.62,13878.0,119.5843,119.6565,119.5302,119.6474,13878.0
2019-12-09 12:30:00,132.6,132.6,132.46,132.52,3998.0,119.6294,119.6294,119.5031,119.5572,3998.0
2019-12-09 12:35:00,132.52,132.59,132.52,132.58,3719.0,119.5572,119.6204,119.5572,119.6114,3719.0
2019-12-09 12:40:00,132.57,132.63,132.54,132.55,15893.0,119.6023,119.6565,119.5753,119.5843,15893.0
2019-12-09 12:45:00,132.55,132.67,132.54,132.6,20988.0,119.5843,119.6926,119.5753,119.6294,20988.0
2019-12-09 12:50:00,132.59,132.64,132.52,132.56,32165.0,119.6204,119.6655,119.5572,119.5933,32165.0
2019-12-09 12:55:00,132.58,132.73,132.58,132.73,7721.0,119.6114,119.7467,119.6114,119.7467,7721.0
2019-12-09 13:00:00,132.71,132.77,132.7,132.76,4517.0,119.7286,119.7828,119.7196,119.7738,4517.0
2019-12-09 13:05:00,132.78,132.78,132.63,132.63,3449.0,119.7918,119.7918,119.6565,119.6565,3449.0
2019-12-09 13:10:00,132.64,132.73,132.59,132.69,19474.0,119.6655,119.7467,119.6204,119.7106,19474.0
2019-12-09 13:15:00,132.72,132.76,132.66,132.75,9992.0,119.7377,119.7738,119.6835,119.7647,9992.0
2019-12-09 13:20:00,132.73,132.77,132.72,132.74,3836.0,119.7467,119.7828,119.7377,119.7557,3836.0
2019-12-09 13:25:00,132.75,132.86,132.74,132.86,4281.0,119.7647,119.864,119.7557,119.864,4281.0
2019-12-09 13:30:00,132.89,132.94,132.87,132.91,2300.0,119.891,119.9361,119.873,119.9091,2300.0
2019-12-09 13:35:00,132.84,132.89,132.84,132.89,4885.0,119.8459,119.891,119.8459,119.891,4885.0
2019-12-09 13:40:00,132.85,132.87,132.84,132.86,2877.0,119.855,119.873,119.8459,119.864,2877.0
2019-12-09 13:45:00,132.84,132.85,132.73,132.75,2062.0,119.8459,119.855,119.7467,119.7647,2062.0
2019-12-09 13:50:00,132.76,132.82,132.76,132.82,3175.0,119.7738,119.8279,119.7738,119.8279,3175.0
2019-12-09 13:55:00,132.83,132.83,132.74,132.8,2180.0,119.8369,119.8369,119.7557,119.8098,2180.0
2019-12-09 14:00:00,132.8,132.85,132.75,132.77,19104.0,119.8098,119.855,119.7647,119.7828,19104.0
2019-12-09 14:05:00,132.76,132.77,132.65,132.75,11568.0,119.7738,119.7828,119.6745,119.7647,11568.0
2019-12-09 14:10:00,132.75,132.83,132.74,132.81,14967.0,119.7647,119.8369,119.7557,119.8189,14967.0
2019-12-09 14:15:00,132.8,132.81,132.76,132.78,4384.0,119.8098,119.8189,119.7738,119.7918,4384.0
2019-12-09 14:20:00,132.77,132.79,132.75,132.77,4657.0,119.7828,119.8008,119.7647,119.7828,4657.0
2019-12-09 14:25:00,132.76,132.8,132.75,132.78,5958.0,119.7738,119.8098,119.7647,119.7918,5958.0
2019-12-09 14:30:00,132.78,132.85,132.75,132.82,6143.0,119.7918,119.855,119.7647,119.8279,6143.0
2019-12-09 14:35:00,132.81,132.86,132.77,132.86,6421.0,119.8189,119.864,119.7828,119.864,6421.0
2019-12-09 14:40:00,132.86,132.94,132.82,132.94,5533.0,119.864,119.9361,119.8279,119.9361,5533.0
2019-12-09 14:45:00,132.92,133.1,132.92,133.1,3818.0,119.9181,120.0805,119.9181,120.0805,3818.0
2019-12-09 14:50:00,133.1,133.34,133.1,133.31,10351.0,120.0805,120.297,120.0805,120.27,10351.0
2019-12-09 14:55:00,133.31,133.32,133.2,133.26,9995.0,120.27,120.279,120.1707,120.2248,9995.0
2019-12-09 15:00:00,133.26,133.34,133.25,133.32,14223.0,120.2248,120.297,120.2158,120.279,14223.0
2019-12-09 15:05:00,133.3,133.36,133.27,133.29,13353.0,120.2609,120.3151,120.2339,120.2519,13353.0
2019-12-09 15:10:00,133.28,133.32,133.19,133.25,24237.0,120.2429,120.279,120.1617,120.2158,24237.0
2019-12-09 15:15:00,133.25,133.32,133.22,133.27,9612.0,120.2158,120.279,120.1888,120.2339,9612.0
2019-12-09 15:20:00,133.27,133.32,133.17,133.22,7206.0,120.2339,120.279,120.1437,120.1888,7206.0
2019-12-09 15:25:00,133.22,133.44,133.22,133.41,12066.0,120.1888,120.3872,120.1888,120.3602,12066.0
2019-12-09 15:30:00,133.38,133.4,133.04,133.06,10670.0,120.3331,120.3512,120.0264,120.0444,10670.0
2019-12-09 15:35:00,133.05,133.11,133.01,133.1,10995.0,120.0354,120.0895,119.9993,120.0805,10995.0
2019-12-09 15:40:00,133.11,133.18,133.08,133.14,13564.0,120.0895,120.1527,120.0625,120.1166,13564.0
2019-12-09 15:45:00,133.14,133.2,133.12,133.14,16176.0,120.1166,120.1707,120.0985,120.1166,16176.0
2019-12-09 15:50:00,133.11,133.28,133.1,133.14,31636.0,120.0895,120.2429,120.0805,120.1166,31636.0
2019-12-09 15:55:00,133.15,133.15,132.95,133.0,46473.0,120.1256,120.1256,119.9452,119.9903,46473.0
2019-12-10 09:30:00,132.91,132.91,132.27,132.64,24792.0,119.9091,119.9091,119.3317,119.6655,24792.0
2019-12-10 09:35:00,132.69,132.76,132.33,132.5,22900.0,119.7106,119.7738,119.3858,119.5392,22900.0
2019-12-10 09:40:00,132.57,132.69,132.43,132.59,6236.0,119.6023,119.7106,119.476,119.6204,6236.0
2019-12-10 09:45:00,132.58,132.78,132.56,132.68,7918.0,119.6114,119.7918,119.5933,119.7016,7918.0
2019-12-10 09:50:00,132.68,132.72,132.61,132.71,2518.0,119.7016,119.7377,119.6384,119.7286,2518.0
2019-12-10 09:55:00,132.74,132.85,132.7,132.74,4686.0,119.7557,119.855,119.7196,119.7557,4686.0
2019-12-10 10:00:00,132.77,132.88,132.74,132.87,7502.0,119.7828,119.882,119.7557,119.873,7502.0
2019-12-10 10:05:00,132.88,133.15,132.88,133.06,10533.0,119.882,120.1256,119.882,120.0444,10533.0
2019-12-10 10:10:00,132.97,133.2,132.97,133.12,8036.0,119.9632,120.1707,119.9632,120.0985,8036.0
2019-12-10 10:15:00,133.1,133.4,133.08,133.33,7322.0,120.0805,120.3512,120.0625,120.288,7322.0
2019-12-10 10:20:00,133.39,133.55,133.3,133.55,7921.0,120.3421,120.4865,120.2609,120.4865,7921.0
2019-12-10 10:25:00,133.54,133.68,133.49,133.6,9590.0,120.4775,120.6038,120.4323,120.5316,9590.0
2019-12-10 10:30:00,133.62,133.69,133.57,133.67,5750.0,120.5496,120.6128,120.5045,120.5947,5750.0
2019-12-10 10:35:00,133.69,133.69,133.6,133.63,8000.0,120.6128,120.6128,120.5316,120.5587,8000.0
2019-12-10 10:40:00,133.63,133.74,133.61,133.65,8036.0,120.5587,120.6579,120.5406,120.5767,8036.0
2019-12-10 10:45:00,133.66,133.68,133.53,133.55,7116.0,120.5857,120.6038,120.4684,120.4865,7116.0
2019-12-10 10:50:00,133.58,133.63,133.55,133.56,3266.0,120.5135,120.5587,120.4865,120.4955,3266.0
2019-12-10 10:55:00,133.55,133.72,133.55,133.71,4886.0,120.4865,120.6399,120.4865,120.6308,4886.0
2019-12-10 11:00:00,133.75,133.8,133.29,133.43,5710.0,120.6669,120.712,120.2519,120.3782,5710.0
2019-12-10 11:05:00,133.5,133.51,133.34,133.34,4455.0,120.4414,120.4504,120.297,120.297,4455.0
2019-12-10 11:10:00,133.28,133.41,133.18,133.18,8891.0,120.2429,120.3602,120.1527,120.1527,8891.0
2019-12-10 11:15:00,133.29,133.36,133.21,133.23,5716.0,120.2519,120.3151,120.1797,120.1978,5716.0
2019-12-10 11:20:00,133.21,133.24,133.1,133.1,4496.0,120.1797,120.2068,120.0805,120.0805,4496.0
2019-12-10 11:25:00,133.1,133.16,133.02,133.06,6744.0,120.0805,120.1346,120.0083,120.0444,6744.0
2019-12-10 11:30:00,133.13,133.18,133.11,133.11,4392.0,120.1076,120.1527,120.0895,120.0895,4392.0
2019-12-10 11:35:00,133.12,133.16,133.07,133.07,4212.0,120.0985,120.1346,120.0534,120.0534,4212.0
2019-12-10 11:40:00,133.08,133.15,133.04,133.09,4909.0,120.0625,120.1256,120.0264,120.0715,4909.0
2019-12-10 11:45:00,133.11,133.18,133.11,133.13,4780.0,120.0895,120.1527,120.0895,120.1076,4780.0
2019-12-10 11:50:00,133.14,133.21,133.14,133.15,1442.0,120.1166,120.1797,120.1166,120.1256,1442.0
2019-12-10 11:55:00,133.14,133.14,132.82,132.83,4617.0,120.1166,120.1166,119.8279,119.8369,4617.0
2019-12-10 12:00:00,132.84,132.84,132.75,132.83,3967.0,119.8459,119.8459,119.7647,119.8369,3967.0
2019-12-10 12:05:00,132.82,132.82,132.74,132.74,2900.0,119.8279,119.8279,119.7557,119.7557,2900.0
2019-12-10 12:10:00,132.75,132.77,132.71,132.77,2394.0,119.7647,119.7828,119.7286,119.7828,2394.0
2019-12-10 12:15:00,132.77,132.82,132.76,132.82,2819.0,119.7828,119.8279,119.7738,119.8279,2819.0
2019-12-10 12:20:00,132.81,132.85,132.72,132.79,4426.0,119.8189,119.855,119.7377,119.8008,4426.0
2019-12-10 12:25:00,132.81,132.81,132.73,132.74,2881.0,119.8189,119.8189,119.7467,119.7557,2881.0
2019-12-10 12:30:00,132.76,132.77,132.64,132.71,2051.0,119.7738,119.7828,119.6655,119.7286,2051.0
2019-12-10 12:35:00,132.71,132.74,132.61,132.62,2021.0,119.7286,119.7557,119.6384,119.6474,2021.0
2019-12-10 12:40:00,132.6,132.65,132.59,132.59,1622.0,119.6294,119.6745,119.6204,119.6204,1622.0
2019-12-10 12:45:00,132.59,132.61,132.49,132.49,1803.0,119.6204,119.6384,119.5302,119.5302,1803.0
2019-12-10 12:50:00,132.49,132.54,132.49,132.51,1935.0,119.5302,119.5753,119.5302,119.5482,1935.0
2019-12-10 12:55:00,132.52,132.69,132.49,132.65,4902.0,119.5572,119.7106,119.5302,119.6745,4902.0
2019-12-10 13:00:00,132.67,132.71,132.65,132.69,3086.0,119.6926,119.7286,119.6745,119.7106,3086.0
2019-12-10 13:05:00,132.69,132.73,132.66,132.66,1783.0,119.7106,119.7467,119.6835,119.6835,1783.0
2019-12-10 13:10:00,132.69,132.7,132.63,132.68,2700.0,119.7106,119.7196,119.6565,119.7016,2700.0
2019-12-10 13:15:00,132.67,132.7,132.63,132.67,2466.0,119.6926,119.7196,119.6565,119.6926,2466.0
2019-12-10 13:20:00,132.67,132.7,132.67,132.7,2821.0,119.6926,119.7196,119.6926,119.7196,2821.0
2019-12-10 13:25:00,132.7,132.7,132.6,132.62,3812.0,119.7196,119.7196,119.6294,119.6474,3812.0
2019-12-10 13:30:00,132.63,132.67,132.59,132.59,2745.0,119.6565,119.6926,119.6204,119.6204,2745.0
2019-12-10 13:35:00,132.58,132.63,132.54,132.63,3250.0,119.6114,119.6565,119.5753,119.6565,3250.0
2019-12-10 13:40:00,132.61,132.7,132.61,132.66,4433.0,119.6384,119.7196,119.6384,119.6835,4433.0
2019-12-10 13:45:00,132.65,132.68,132.59,132.67,4346.0,119.6745,119.7016,119.6204,119.6926,4346.0
2019-12-10 13:50:00,132.66,132.76,132.61,132.76,14943.0,119.6835,119.7738,119.6384,119.7738,14943.0
2019-12-10 13:55:00,132.73,132.87,132.69,132.8,8944.0,119.7467,119.873,119.7106,119.8098,8944.0
2019-12-10 14:00:00,132.83,132.85,132.73,132.79,5602.0,119.8369,119.855,119.7467,119.8008,5602.0
2019-12-10 14:05:00,132.78,132.81,132.73,132.81,4040.0,119.7918,119.8189,119.7467,119.8189,4040.0
2019-12-10 14:10:00,132.82,132.9,132.82,132.88,1989.0,119.8279,119.9001,119.8279,119.882,1989.0
2019-12-10 14:15:00,132.86,132.89,132.82,132.87,3346.0,119.864,119.891,119.8279,119.873,3346.0
2019-12-10 14:20:00,132.9,132.9,132.76,132.77,4131.0,119.9001,119.9001,119.7738,119.7828,4131.0
2019-12-10 14:25:00,132.75,132.8,132.74,132.77,3701.0,119.7647,119.8098,119.7557,119.7828,3701.0
2019-12-10 14:30:00,132.77,132.78,132.61,132.61,3679.0,119.7828,119.7918,119.6384,119.6384,3679.0
2019-12-10 14:35:00,132.58,132.66,132.57,132.63,5454.0,119.6114,119.6835,119.6023,119.6565,5454.0
2019-12-10 14:40:00,132.64,132.65,132.6,132.64,3900.0,119.6655,119.6745,119.6294,119.6655,3900.0
2019-12-10 14:45:00,132.64,132.67,132.62,132.65,5619.0,119.6655,119.6926,119.6474,119.6745,5619.0
2019-12-10 14:50:00,132.65,132.67,132.54,132.54,4757.0,119.6745,119.6926,119.5753,119.5753,4757.0
2019-12-10 14:55:00,132.54,132.59,132.49,132.52,10792.0,119.5753,119.6204,119.5302,119.5572,10792.0
2019-12-10 15:00:00,132.53,132.53,132.42,132.43,5476.0,119.5663,119.5663,119.467,119.476,5476.0
2019-12-10 15:05:00,132.43,132.45,132.41,132.41,6546.0,119.476,119.4941,119.458,119.458,6546.0
2019-12-10 15:10:00,132.42,132.63,132.41,132.58,7931.0,119.467,119.6565,119.458,119.6114,7931.0
2019-12-10 15:15:00,132.57,132.57,132.4,132.45,8197.0,119.6023,119.6023,119.449,119.4941,8197.0
2019-12-10 15:20:00,132.43,132.44,132.34,132.39,13086.0,119.476,119.4851,119.3948,119.4399,13086.0
2019-12-10 15:25:00,132.4,132.41,132.31,132.34,7704.0,119.449,119.458,119.3678,119.3948,7704.0
2019-12-10 15:30:00,132.35,132.36,132.04,132.04,6912.0,119.4039,119.4129,119.1242,119.1242,6912.0
2019-12-10 15:35:00,132.04,132.11,132.0,132.06,18343.0,119.1242,119.1873,119.0881,119.1422,18343.0
2019-12-10 15:40:00,132.05,132.24,132.05,132.2,17272.0,119.1332,119.3046,119.1332,119.2685,17272.0
2019-12-10 15:45:00,132.19,132.44,132.19,132.44,13826.0,119.2595,119.4851,119.2595,119.4851,13826.0
2019-12-10 15:50:00,132.44,132.45,132.25,132.29,27458.0,119.4851,119.4941,119.3136,119.3497,27458.0
2019-12-10 15:55:00,132.28,132.5,132.25,132.47,53824.0,119.3407,119.5392,119.3136,119.5121,53824.0
2019-12-11 09:30:00,132.36,132.92,132.25,132.78,14861.0,119.4129,119.9181,119.3136,119.7918,14861.0
2019-12-11 09:35:00,132.87,132.99,132.87,132.99,950.0,119.873,119.9813,119.873,119.9813,950.0
2019-12-11 09:40:00,133.09,133.11,133.03,133.11,1637.0,120.0715,120.0895,120.0173,120.0895,1637.0
2019-12-11 09:45:00,133.09,133.1,133.0,133.0,1582.0,120.0715,120.0805,119.9903,119.9903,1582.0
2019-12-11 09:50:00,133.01,133.1,132.74,132.77,3825.0,119.9993,120.0805,119.7557,119.7828,3825.0
2019-12-11 09:55:00,132.81,132.95,132.74,132.92,3391.0,119.8189,119.9452,119.7557,119.9181,3391.0
2019-12-11 10:00:00,132.94,133.04,132.85,133.0,6166.0,119.9361,120.0264,119.855,119.9903,6166.0
2019-12-11 10:05:00,133.0,133.05,132.85,132.92,4542.0,119.9903,120.0354,119.855,119.9181,4542.0
2019-12-11 10:10:00,132.95,133.01,132.83,132.94,6490.0,119.9452,119.9993,119.8369,119.9361,6490.0
2019-12-11 10:15:00,132.94,132.96,132.85,132.88,7557.0,119.9361,119.9542,119.855,119.882,7557.0
2019-12-11 10:20:00,132.88,132.95,132.81,132.81,6222.0,119.882,119.9452,119.8189,119.8189,6222.0
2019-12-11 10:25:00,132.81,132.84,132.7,132.81,4125.0,119.8189,119.8459,119.7196,119.8189,4125.0
2019-12-11 10:30:00,132.85,132.92,132.76,132.86,5379.0,119.855,119.9181,119.7738,119.864,5379.0
2019-12-11 10:35:00,132.84,132.88,132.81,132.84,3194.0,119.8459,119.882,119.8189,119.8459,3194.0
2019-12-11 10:40:00,132.84,132.92,132.75,132.78,11993.0,119.8459,119.9181,119.7647,119.7918,11993.0
2019-12-11 10:45:00,132.78,132.88,132.74,132.84,8797.0,119.7918,119.882,119.7557,119.8459,8797.0
2019-12-11 10:50:00,132.83,132.85,132.73,132.73,3445.0,119.8369,119.855,119.7467,119.7467,3445.0
2019-12-11 10:55:00,132.75,132.79,132.71,132.72,6543.0,119.7647,119.8008,119.7286,119.7377,6543.0
2019-12-11 11:00:00,132.7,132.7,132.56,132.65,9033.0,119.7196,119.7196,119.5933,119.6745,9033.0
2019-12-11 11:05:00,132.65,132.69,132.57,132.59,4535.0,119.6745,119.7106,119.6023,119.6204,4535.0
2019-12-11 11:10:00,132.59,132.64,132.5,132.54,5309.0,119.6204,119.6655,119.5392,119.5753,5309.0
2019-12-11 11:15:00,132.55,132.63,132.52,132.63,11026.0,119.5843,119.6565,119.5572,119.6565,11026.0
2019-12-11 11:20:00,132.62,132.62,132.55,132.58,6580.0,119.6474,119.6474,119.5843,119.6114,6580.0
2019-12-11 11:25:00,132.56,132.66,132.55,132.59,7470.0,119.5933,119.6835,119.5843,119.6204,7470.0
2019-12-11 11:30:00,132.62,132.64,132.54,132.61,5182.0,119.6474,119.6655,119.5753,119.6384,5182.0
2019-12-11 11:35:00,132.61,132.64,132.59,132.6,2465.0,119.6384,119.6655,119.6204,119.6294,2465.0
2019-12-11 11:40:00,132.61,132.63,132.52,132.52,6440.0,119.6384,119.6565,119.5572,119.5572,6440.0
2019-12-11 11:45:00,132.52,132.56,132.5,132.5,4488.0,119.5572,119.5933,119.5392,119.5392,4488.0
2019-12-11 11:50:00,132.5,132.5,132.38,132.41,6994.0,119.5392,119.5392,119.4309,119.458,6994.0
2019-12-11 11:55:00,132.42,132.48,132.38,132.4,3617.0,119.467,119.5211,119.4309,119.449,3617.0
2019-12-11 12:00:00,132.4,132.57,132.4,132.53,3584.0,119.449,119.6023,119.449,119.5663,3584.0
2019-12-11 12:05:00,132.51,132.51,132.41,132.48,2443.0,119.5482,119.5482,119.458,119.5211,2443.0
2019-12-11 12:10:00,132.48,132.48,132.31,132.31,3111.0,119.5211,119.5211,119.3678,119.3678,3111.0
2019-12-11 12:15:00,132.32,132.41,132.28,132.41,2787.0,119.3768,119.458,119.3407,119.458,2787.0
2019-12-11 12:20:00,132.39,132.39,132.24,132.3,2680.0,119.4399,119.4399,119.3046,119.3588,2680.0
2019-12-11 12:25:00,132.28,132.34,132.21,132.21,12370.0,119.3407,119.3948,119.2776,119.2776,12370.0
2019-12-11 12:30:00,132.22,132.22,132.16,132.16,3100.0,119.2866,119.2866,119.2324,119.2324,3100.0
2019-12-11 12:35:00,132.13,132.15,132.0,132.02,3754.0,119.2054,119.2234,119.0881,119.1061,3754.0
2019-12-11 12:40:00,132.02,132.09,131.96,132.09,3347.0,119.1061,119.1693,119.052,119.1693,3347.0
2019-12-11 12:45:00,132.11,132.14,131.97,131.98,1715.0,119.1873,119.2144,119.061,119.0701,1715.0
2019-12-11 12:50:00,131.98,131.99,131.89,131.9,2210.0,119.0701,119.0791,118.9889,118.9979,2210.0
2019-12-11 12:55:00,131.9,131.99,131.89,131.99,2114.0,118.9979,119.0791,118.9889,119.0791,2114.0
2019-12-11 13:00:00,131.97,132.05,131.95,132.05,2420.0,119.061,119.1332,119.043,119.1332,2420.0
2019-12-11 13:05:00,132.04,132.04,131.97,131.97,3709.0,119.1242,119.1242,119.061,119.061,3709.0
2019-12-11 13:10:00,131.96,131.97,131.92,131.93,2974.0,119.052,119.061,119.0159,119.0249,2974.0
2019-12-11 13:15:00,131.91,132.0,131.9,131.97,3000.0,119.0069,119.0881,118.9979,119.061,3000.0
2019-12-11 13:20:00,132.0,132.06,131.99,132.03,2585.0,119.0881,119.1422,119.0791,119.1152,2585.0
2019-12-11 13:25:00,132.04,132.11,132.04,132.07,1300.0,119.1242,119.1873,119.1242,119.1512,1300.0
2019-12-11 13:30:00,132.07,132.11,132.05,132.05,3182.0,119.1512,119.1873,119.1332,119.1332,3182.0
2019-12-11 13:35:00,132.04,132.04,131.87,131.87,1400.0,119.1242,119.1242,118.9708,118.9708,1400.0
2019-12-11 13:40:00,131.88,131.96,131.88,131.92,2160.0,118.9798,119.052,118.9798,119.0159,2160.0
2019-12-11 13:45:00,131.94,131.94,131.9,131.93,2875.0,119.034,119.034,118.9979,119.0249,2875.0
2019-12-11 13:50:00,131.94,131.97,131.89,131.93,9283.0,119.034,119.061,118.9889,119.0249,9283.0
2019-12-11 13:55:00,131.95,132.0,131.88,132.0,2844.0,119.043,119.0881,118.9798,119.0881,2844.0
2019-12-11 14:00:00,132.02,132.04,131.96,131.99,3500.0,119.1061,119.1242,119.052,119.0791,3500.0
2019-12-11 14:05:00,131.99,132.06,131.97,132.0,4615.0,119.0791,119.1422,119.061,119.0881,4615.0
2019-12-11 14:10:00,131.97,132.04,131.97,131.99,3933.0,119.061,119.1242,119.061,119.0791,3933.0
2019-12-11 14:15:00,131.97,132.06,131.94,132.03,10473.0,119.061,119.1422,119.034,119.1152,10473.0
2019-12-11 14:20:00,132.03,132.14,132.02,132.14,3751.0,119.1152,119.2144,119.1061,119.2144,3751.0
2019-12-11 14:25:00,132.1,132.14,132.05,132.09,14671.0,119.1783,119.2144,119.1332,119.1693,14671.0
2019-12-11 14:30:00,132.08,132.1,132.0,132.0,4350.0,119.1603,119.1783,119.0881,119.0881,4350.0
2019-12-11 14:35:00,132.03,132.22,132.01,132.17,8477.0,119.1152,119.2866,119.0971,119.2415,8477.0
2019-12-11 14:40:00,132.19,132.42,132.19,132.35,3328.0,119.2595,119.467,119.2595,119.4039,3328.0
2019-12-11 14:45:00,132.34,132.42,132.2,132.4,6413.0,119.3948,119.467,119.2685,119.449,6413.0
2019-12-11 14:50:00,132.36,132.47,132.29,132.42,4971.0,119.4129,119.5121,119.3497,119.467,4971.0
2019-12-11 14:55:00,132.44,132.69,132.44,132.61,11698.0,119.4851,119.7106,119.4851,119.6384,11698.0
2019-12-11 15:00:00,132.61,132.64,132.51,132.51,7742.0,119.6384,119.6655,119.5482,119.5482,7742.0
2019-12-11 15:05:00,132.53,132.56,132.49,132.49,3307.0,119.5663,119.5933,119.5302,119.5302,3307.0
2019-12-11 15:10:00,132.49,132.49,132.36,132.4,5196.0,119.5302,119.5302,119.4129,119.449,5196.0
2019-12-11 15:15:00,132.38,132.49,132.37,132.44,4856.0,119.4309,119.5302,119.4219,119.4851,4856.0
2019-12-11 15:20:00,132.44,132.5,132.43,132.5,5286.0,119.4851,119.5392,119.476,119.5392,5286.0
2019-12-11 15:25:00,132.49,132.53,132.4,132.44,57455.0,119.5302,119.5663,119.449,119.4851,57455.0
2019-12-11 15:30:00,132.44,132.52,132.41,132.45,11406.0,119.4851,119.5572,119.458,119.4941,11406.0
2019-12-11 15:35:00,132.44,132.48,132.35,132.35,7783.0,119.4851,119.5211,119.4039,119.4039,7783.0
2019-12-11 15:40:00,132.36,132.39,132.24,132.26,7821.0,119.4129,119.4399,119.3046,119.3227,7821.0
2019-12-11 15:45:00,132.25,132.29,132.11,132.11,18845.0,119.3136,119.3497,119.1873,119.1873,18845.0
2019-12-11 15:50:00,132.13,132.26,132.13,132.21,27375.0,119.2054,119.3227,119.2054,119.2776,27375.0
2019-12-11 15:55:00,132.21,132.4,132.16,132.32,73140.0,119.2776,119.449,119.2324,119.3768,73140.0
2019-12-12 09:30:00,132.59,132.59,132.06,132.33,12308.0,119.6204,119.6204,119.1422,119.3858,12308.0
2019-12-12 09:35:00,132.56,133.46,132.56,133.35,9417.0,119.5933,120.4053,119.5933,120.306,9417.0
2019-12-12 09:40:00,133.27,133.32,133.02,133.29,4720.0,120.2339,120.279,120.0083,120.2519,4720.0
2019-12-12 09:45:00,133.13,133.13,132.97,132.98,5789.0,120.1076,120.1076,119.9632,119.9722,5789.0
2019-12-12 09:50:00,133.03,133.13,132.81,133.01,11667.0,120.0173,120.1076,119.8189,119.9993,11667.0
2019-12-12 09:55:00,133.07,133.2,132.92,133.16,10878.0,120.0534,120.1707,119.9181,120.1346,10878.0
2019-12-12 10:00:00,133.16,133.72,133.16,133.6,29517.0,120.1346,120.6399,120.1346,120.5316,29517.0
2019-12-12 10:05:00,133.55,133.7,133.43,133.59,8553.0,120.4865,120.6218,120.3782,120.5226,8553.0
2019-12-12 10:10:00,133.56,133.83,133.46,133.61,12155.0,120.4955,120.7391,120.4053,120.5406,12155.0
2019-12-12 10:15:00,133.65,133.73,133.52,133.73,5444.0,120.5767,120.6489,120.4594,120.6489,5444.0
2019-12-12 10:20:00,133.84,133.87,133.68,133.78,5423.0,120.7481,120.7752,120.6038,120.694,5423.0
2019-12-12 10:25:00,133.78,133.79,133.58,133.63,9816.0,120.694,120.703,120.5135,120.5587,9816.0
2019-12-12 10:30:00,133.74,133.74,133.57,133.57,6912.0,120.6579,120.6579,120.5045,120.5045,6912.0
2019-12-12 10:35:00,133.55,133.57,133.43,133.5,5362.0,120.4865,120.5045,120.3782,120.4414,5362.0
2019-12-12 10:40:00,133.5,133.51,133.28,133.33,8296.0,120.4414,120.4504,120.2429,120.288,8296.0
2019-12-12 10:45:00,133.34,133.47,133.34,133.4,12791.0,120.297,120.4143,120.297,120.3512,12791.0
2019-12-12 10:50:00,133.44,133.53,133.39,133.5,10198.0,120.3872,120.4684,120.3421,120.4414,10198.0
2019-12-12 10:55:00,133.51,133.77,133.5,133.76,17685.0,120.4504,120.685,120.4414,120.6759,17685.0
2019-12-12 11:00:00,133.81,133.85,133.74,133.78,4046.0,120.721,120.7571,120.6579,120.694,4046.0
2019-12-12 11:05:00,133.75,133.83,133.74,133.74,5495.0,120.6669,120.7391,120.6579,120.6579,5495.0
2019-12-12 11:10:00,133.74,133.78,133.67,133.67,3074.0,120.6579,120.694,120.5947,120.5947,3074.0
2019-12-12 11:15:00,133.67,133.73,133.6,133.6,3635.0,120.5947,120.6489,120.5316,120.5316,3635.0
2019-12-12 11:20:00,133.57,133.63,133.52,133.61,3638.0,120.5045,120.5587,120.4594,120.5406,3638.0
2019-12-12 11:25:00,133.65,133.66,133.55,133.55,6690.0,120.5767,120.5857,120.4865,120.4865,6690.0
2019-12-12 11:30:00,133.55,133.7,133.53,133.57,4066.0,120.4865,120.6218,120.4684,120.5045,4066.0
2019-12-12 11:35:00,133.53,133.66,133.53,133.62,3717.0,120.4684,120.5857,120.4684,120.5496,3717.0
2019-12-12 11:40:00,133.54,133.59,133.48,133.57,3807.0,120.4775,120.5226,120.4233,120.5045,3807.0
2019-12-12 11:45:00,133.56,133.71,133.54,133.57,3364.0,120.4955,120.6308,120.4775,120.5045,3364.0
2019-12-12 11:50:00,133.53,133.61,133.48,133.48,3601.0,120.4684,120.5406,120.4233,120.4233,3601.0
2019-12-12 11:55:00,133.43,133.6,133.36,133.6,3800.0,120.3782,120.5316,120.3151,120.5316,3800.0
2019-12-12 12:00:00,133.5,133.52,133.42,133.42,3202.0,120.4414,120.4594,120.3692,120.3692,3202.0
2019-12-12 12:05:00,133.43,133.51,133.4,133.43,6423.0,120.3782,120.4504,120.3512,120.3782,6423.0
2019-12-12 12:10:00,133.42,133.42,133.28,133.28,2115.0,120.3692,120.3692,120.2429,120.2429,2115.0
2019-12-12 12:15:00,133.25,133.3,133.21,133.3,5417.0,120.2158,120.2609,120.1797,120.2609,5417.0
2019-12-12 12:20:00,133.3,133.31,133.25,133.29,7775.0,120.2609,120.27,120.2158,120.2519,7775.0
2019-12-12 12:25:00,133.32,133.37,133.28,133.35,3541.0,120.279,120.3241,120.2429,120.306,3541.0
2019-12-12 12:30:00,133.39,133.59,133.39,133.54,4760.0,120.3421,120.5226,120.3421,120.4775,4760.0
2019-12-12 12:35:00,133.56,133.62,133.56,133.61,2515.0,120.4955,120.5496,120.4955,120.5406,2515.0
2019-12-12 12:40:00,133.62,133.62,133.51,133.55,2910.0,120.5496,120.5496,120.4504,120.4865,2910.0
2019-12-12 12:45:00,133.56,133.67,133.55,133.62,2860.0,120.4955,120.5947,120.4865,120.5496,2860.0
2019-12-12 12:50:00,133.63,133.65,133.52,133.56,3801.0,120.5587,120.5767,120.4594,120.4955,3801.0
2019-12-12 12:55:00,133.57,133.57,133.45,133.45,3496.0,120.5045,120.5045,120.3963,120.3963,3496.0
2019-12-12 13:00:00,133.47,133.52,133.28,133.37,14145.0,120.4143,120.4594,120.2429,120.3241,14145.0
2019-12-12 13:05:00,133.42,133.49,133.39,133.44,2686.0,120.3692,120.4323,120.3421,120.3872,2686.0
2019-12-12 13:10:00,133.43,133.5,133.4,133.5,3007.0,120.3782,120.4414,120.3512,120.4414,3007.0
2019-12-12 13:15:00,133.49,133.55,133.46,133.46,3637.0,120.4323,120.4865,120.4053,120.4053,3637.0
2019-12-12 13:20:00,133.46,133.46,133.42,133.45,1595.0,120.4053,120.4053,120.3692,120.3963,1595.0
2019-12-12 13:25:00,133.43,133.43,133.36,133.36,3646.0,120.3782,120.3782,120.3151,120.3151,3646.0
2019-12-12 13:30:00,133.35,133.41,133.35,133.38,1600.0,120.306,120.3602,120.306,120.3331,1600.0
2019-12-12 13:35:00,133.39,133.39,133.29,133.31,6552.0,120.3421,120.3421,120.2519,120.27,6552.0
2019-12-12 13:40:00,133.31,133.37,133.31,133.34,2239.0,120.27,120.3241,120.27,120.297,2239.0
2019-12-12 13:45:00,133.34,133.36,133.31,133.34,2938.0,120.297,120.3151,120.27,120.297,2938.0
2019-12-12 13:50:00,133.33,133.38,133.32,133.36,2496.0,120.288,120.3331,120.279,120.3151,2496.0
2019-12-12 13:55:00,133.4,133.44,133.36,133.39,3908.0,120.3512,120.3872,120.3151,120.3421,3908.0
2019-12-12 14:00:00,133.4,133.47,133.31,133.38,3478.0,120.3512,120.4143,120.27,120.3331,3478.0
2019-12-12 14:05:00,133.39,133.5,133.39,133.45,3887.0,120.3421,120.4414,120.3421,120.3963,3887.0
2019-12-12 14:10:00,133.45,133.52,133.32,133.37,3840.0,120.3963,120.4594,120.279,120.3241,3840.0
2019-12-12 14:15:00,133.45,133.46,133.35,133.35,3213.0,120.3963,120.4053,120.306,120.306,3213.0
2019-12-12 14:20:00,133.34,133.42,133.28,133.4,4238.0,120.297,120.3692,120.2429,120.3512,4238.0
2019-12-12 14:25:00,133.38,133.4,133.32,133.4,3653.0,120.3331,120.3512,120.279,120.3512,3653.0
2019-12-12 14:30:00,133.44,134.14,133.42,134.04,7544.0,120.3872,121.0188,120.3692,120.9285,7544.0
2019-12-12 14:35:00,134.08,134.1,133.86,133.96,2614.0,120.9646,120.9827,120.7662,120.8564,2614.0
2019-12-12 14:40:00,133.9,133.98,133.84,133.85,7760.0,120.8022,120.8744,120.7481,120.7571,7760.0
2019-12-12 14:45:00,133.83,133.97,133.81,133.82,8101.0,120.7391,120.8654,120.721,120.7301,8101.0
2019-12-12 14:50:00,133.81,133.94,133.74,133.91,6800.0,120.721,120.8383,120.6579,120.8113,6800.0
2019-12-12 14:55:00,133.95,134.06,133.82,133.9,6112.0,120.8474,120.9466,120.7301,120.8022,6112.0
2019-12-12 15:00:00,133.9,133.96,133.85,133.9,6223.0,120.8022,120.8564,120.7571,120.8022,6223.0
2019-12-12 15:05:00,133.91,133.92,133.85,133.87,7894.0,120.8113,120.8203,120.7571,120.7752,7894.0
2019-12-12 15:10:00,133.81,133.84,133.71,133.72,5677.0,120.721,120.7481,120.6308,120.6399,5677.0
2019-12-12 15:15:00,133.68,133.71,133.57,133.61,7859.0,120.6038,120.6308,120.5045,120.5406,7859.0
2019-12-12 15:20:00,133.62,133.7,133.62,133.64,8583.0,120.5496,120.6218,120.5496,120.5677,8583.0
2019-12-12 15:25:00,133.65,133.72,133.62,133.69,12407.0,120.5767,120.6399,120.5496,120.6128,12407.0
2019-12-12 15:30:00,133.68,133.71,133.62,133.62,8566.0,120.6038,120.6308,120.5496,120.5496,8566.0
2019-12-12 15:35:00,133.62,133.63,133.52,133.58,9944.0,120.5496,120.5587,120.4594,120.5135,9944.0
2019-12-12 15:40:00,133.55,133.68,133.55,133.66,67986.0,120.4865,120.6038,120.4865,120.5857,67986.0
2019-12-12 15:45:00,133.66,133.8,133.64,133.75,14363.0,120.5857,120.712,120.5677,120.6669,14363.0
2019-12-12 15:50:00,133.76,133.88,133.74,133.84,14301.0,120.6759,120.7842,120.6579,120.7481,14301.0
2019-12-12 15:55:00,133.82,133.85,133.72,133.75,44413.0,120.7301,120.7571,120.6399,120.6669,44413.0
2019-12-13 09:30:00,133.56,133.62,133.35,133.5,9825.0,120.4955,120.5496,120.306,120.4414,9825.0
2019-12-13 09:35:00,133.35,133.81,133.35,133.53,2400.0,120.306,120.721,120.306,120.4684,2400.0
2019-12-13 09:40:00,133.48,133.48,133.34,133.47,1882.0,120.4233,120.4233,120.297,120.4143,1882.0
2019-12-13 09:45:00,133.51,133.51,133.22,133.25,2179.0,120.4504,120.4504,120.1888,120.2158,2179.0
2019-12-13 09:50:00,133.28,133.59,133.27,133.53,3139.0,120.2429,120.5226,120.2339,120.4684,3139.0
2019-12-13 09:55:00,133.5,133.65,133.49,133.56,2537.0,120.4414,120.5767,120.4323,120.4955,2537.0
2019-12-13 10:00:00,133.53,134.36,133.52,134.18,10025.0,120.4684,121.2172,120.4594,121.0549,10025.0
2019-12-13 10:05:00,134.16,134.22,133.86,133.94,3481.0,121.0368,121.0909,120.7662,120.8383,3481.0
2019-12-13 10:10:00,133.97,134.13,133.76,133.76,9869.0,120.8654,121.0097,120.6759,120.6759,9869.0
2019-12-13 10:15:00,133.77,133.89,133.76,133.8,1800.0,120.685,120.7932,120.6759,120.712,1800.0
2019-12-13 10:20:00,133.8,133.87,133.64,133.78,6512.0,120.712,120.7752,120.5677,120.694,6512.0
2019-12-13 10:25:00,133.77,134.06,133.59,133.59,7230.0,120.685,120.9466,120.5226,120.5226,7230.0
2019-12-13 10:30:00,133.63,133.72,133.43,133.52,4196.0,120.5587,120.6399,120.3782,120.4594,4196.0
2019-12-13 10:35:00,133.44,133.46,133.29,133.29,2500.0,120.3872,120.4053,120.2519,120.2519,2500.0
2019-12-13 10:40:00,133.5,133.67,133.5,133.51,2650.0,120.4414,120.5947,120.4414,120.4504,2650.0
2019-12-13 10:45:00,133.45,133.69,133.43,133.5,14279.0,120.3963,120.6128,120.3782,120.4414,14279.0
2019-12-13 10:50:00,133.5,133.56,133.37,133.4,4000.0,120.4414,120.4955,120.3241,120.3512,4000.0
2019-12-13 10:55:00,133.35,133.48,133.3,133.43,1760.0,120.306,120.4233,120.2609,120.3782,1760.0
2019-12-13 11:00:00,133.47,133.47,133.28,133.33,4223.0,120.4143,120.4143,120.2429,120.288,4223.0
2019-12-13 11:05:00,133.39,133.58,133.34,133.53,19646.0,120.3421,120.5135,120.297,120.4684,19646.0
2019-12-13 11:10:00,133.53,133.68,133.46,133.52,5500.0,120.4684,120.6038,120.4053,120.4594,5500.0
2019-12-13 11:15:00,133.51,133.51,133.35,133.36,2720.0,120.4504,120.4504,120.306,120.3151,2720.0
2019-12-13 11:20:00,133.32,133.42,133.26,133.31,3980.0,120.279,120.3692,120.2248,120.27,3980.0
2019-12-13 11:25:00,133.27,133.29,133.12,133.19,5085.0,120.2339,120.2519,120.0985,120.1617,5085.0
2019-12-13 11:30:00,133.24,133.5,133.22,133.29,8555.0,120.2068,120.4414,120.1888,120.2519,8555.0
2019-12-13 11:35:00,133.29,133.51,133.28,133.41,3874.0,120.2519,120.4504,120.2429,120.3602,3874.0
2019-12-13 11:40:00,133.42,133.45,133.37,133.4,4894.0,120.3692,120.3963,120.3241,120.3512,4894.0
2019-12-13 11:45:00,133.41,133.58,133.4,133.45,5774.0,120.3602,120.5135,120.3512,120.3963,5774.0
2019-12-13 11:50:00,133.49,133.61,133.48,133.5,3583.0,120.4323,120.5406,120.4233,120.4414,3583.0
2019-12-13 11:55:00,133.54,133.6,133.49,133.57,5580.0,120.4775,120.5316,120.4323,120.5045,5580.0
2019-12-13 12:00:00,133.56,133.6,133.5,133.59,3576.0,120.4955,120.5316,120.4414,120.5226,3576.0
2019-12-13 12:05:00,133.55,133.55,133.43,133.45,5494.0,120.4865,120.4865,120.3782,120.3963,5494.0
2019-12-13 12:10:00,133.44,133.46,133.33,133.37,1816.0,120.3872,120.4053,120.288,120.3241,1816.0
2019-12-13 12:15:00,133.4,133.4,133.29,133.31,2518.0,120.3512,120.3512,120.2519,120.27,2518.0
2019-12-13 12:20:00,133.27,133.4,133.27,133.35,2100.0,120.2339,120.3512,120.2339,120.306,2100.0
2019-12-13 12:25:00,133.4,133.44,133.38,133.42,2100.0,120.3512,120.3872,120.3331,120.3692,2100.0
2019-12-13 12:30:00,133.44,133.44,133.35,133.42,5200.0,120.3872,120.3872,120.306,120.3692,5200.0
2019-12-13 12:35:00,133.41,133.48,133.41,133.47,2200.0,120.3602,120.4233,120.3602,120.4143,2200.0
2019-12-13 12:40:00,133.45,133.46,133.4,133.4,3026.0,120.3963,120.4053,120.3512,120.3512,3026.0
2019-12-13 12:45:00,133.38,133.4,133.34,133.34,1724.0,120.3331,120.3512,120.297,120.297,1724.0
2019-12-13 12:50:00,133.34,133.39,133.34,133.36,1222.0,120.297,120.3421,120.297,120.3151,1222.0
2019-12-13 12:55:00,133.39,133.53,133.39,133.52,3727.0,120.3421,120.4684,120.3421,120.4594,3727.0
2019-12-13 13:00:00,133.52,133.59,133.42,133.42,4042.0,120.4594,120.5226,120.3692,120.3692,4042.0
2019-12-13 13:05:00,133.43,133.44,133.37,133.37,2953.0,120.3782,120.3872,120.3241,120.3241,2953.0
2019-12-13 13:10:00,133.38,133.43,133.38,133.43,1392.0,120.3331,120.3782,120.3331,120.3782,1392.0
2019-12-13 13:15:00,133.43,133.43,133.34,133.34,2215.0,120.3782,120.3782,120.297,120.297,2215.0
2019-12-13 13:20:00,133.33,133.42,133.33,133.42,400.0,120.288,120.3692,120.288,120.3692,400.0
2019-12-13 13:25:00,133.39,133.41,133.33,133.34,2238.0,120.3421,120.3602,120.288,120.297,2238.0
2019-12-13 13:30:00,133.37,133.42,133.36,133.4,2076.0,120.3241,120.3692,120.3151,120.3512,2076.0
2019-12-13 13:35:00,133.42,133.45,133.39,133.4,4557.0,120.3692,120.3963,120.3421,120.3512,4557.0
2019-12-13 13:40:00,133.42,133.43,133.37,133.39,2018.0,120.3692,120.3782,120.3241,120.3421,2018.0
2019-12-13 13:45:00,133.4,133.46,133.36,133.46,1700.0,120.3512,120.4053,120.3151,120.4053,1700.0
2019-12-13 13:50:00,133.46,133.65,133.46,133.6,5146.0,120.4053,120.5767,120.4053,120.5316,5146.0
2019-12-13 13:55:00,133.61,133.64,133.57,133.62,2926.0,120.5406,120.5677,120.5045,120.5496,2926.0
2019-12-13 14:00:00,133.65,133.66,133.53,133.58,4022.0,120.5767,120.5857,120.4684,120.5135,4022.0
2019-12-13 14:05:00,133.58,133.58,133.48,133.49,3305.0,120.5135,120.5135,120.4233,120.4323,3305.0
2019-12-13 14:10:00,133.5,133.5,133.4,133.43,4237.0,120.4414,120.4414,120.3512,120.3782,4237.0
2019-12-13 14:15:00,133.43,133.45,133.41,133.42,2643.0,120.3782,120.3963,120.3602,120.3692,2643.0
2019-12-13 14:20:00,133.43,133.43,133.37,133.37,1700.0,120.3782,120.3782,120.3241,120.3241,1700.0
2019-12-13 14:25:00,133.35,133.42,133.3,133.3,3560.0,120.306,120.3692,120.2609,120.2609,3560.0
2019-12-13 14:30:00,133.3,133.31,133.21,133.28,2568.0,120.2609,120.27,120.1797,120.2429,2568.0
2019-12-13 14:35:00,133.29,133.29,133.21,133.25,3418.0,120.2519,120.2519,120.1797,120.2158,3418.0
2019-12-13 14:40:00,133.26,133.29,133.23,133.24,1961.0,120.2248,120.2519,120.1978,120.2068,1961.0
2019-12-13 14:45:00,133.24,133.25,133.19,133.19,3775.0,120.2068,120.2158,120.1617,120.1617,3775.0
2019-12-13 14:50:00,133.18,133.18,133.1,133.17,2824.0,120.1527,120.1527,120.0805,120.1437,2824.0
2019-12-13 14:55:00,133.17,133.21,133.15,133.15,2728.0,120.1437,120.1797,120.1256,120.1256,2728.0
2019-12-13 15:00:00,133.16,133.21,133.15,133.19,4066.0,120.1346,120.1797,120.1256,120.1617,4066.0
2019-12-13 15:05:00,133.17,133.18,133.13,133.15,3942.0,120.1437,120.1527,120.1076,120.1256,3942.0
2019-12-13 15:10:00,133.14,133.16,133.07,133.07,11009.0,120.1166,120.1346,120.0534,120.0534,11009.0
2019-12-13 15:15:00,133.08,133.14,133.08,133.11,2260.0,120.0625,120.1166,120.0625,120.0895,2260.0
2019-12-13 15:20:00,133.12,133.17,133.08,133.08,6215.0,120.0985,120.1437,120.0625,120.0625,6215.0
2019-12-13 15:25:00,133.08,133.14,133.08,133.1,3804.0,120.0625,120.1166,120.0625,120.0805,3804.0
2019-12-13 15:30:00,133.11,133.24,133.11,133.15,5301.0,120.0895,120.2068,120.0895,120.1256,5301.0
2019-12-13 15:35:00,133.14,133.15,133.07,133.14,19047.0,120.1166,120.1256,120.0534,120.1166,19047.0
2019-12-13 15:40:00,133.14,133.21,133.12,133.15,6987.0,120.1166,120.1797,120.0985,120.1256,6987.0
2019-12-13 15:45:00,133.14,133.2,133.08,133.08,8071.0,120.1166,120.1707,120.0625,120.0625,8071.0
2019-12-13 15:50:00,133.11,133.19,133.03,133.03,21441.0,120.0895,120.1617,120.0173,120.0173,21441.0
2019-12-13 15:55:00,133.01,133.1,132.98,133.02,44780.0,119.9993,120.0805,119.9722,120.0083,44780.0
2019-12-16 09:30:00,133.63,134.36,133.63,134.31,16239.0,120.5587,121.2172,120.5587,121.1721,16239.0
2019-12-16 09:35:00,134.3,134.3,134.02,134.08,3313.0,121.1631,121.1631,120.9105,120.9646,3313.0
2019-12-16 09:40:00,134.06,134.23,133.91,133.92,6578.0,120.9466,121.1,120.8113,120.8203,6578.0
2019-12-16 09:45:00,133.86,133.86,133.54,133.54,2500.0,120.7662,120.7662,120.4775,120.4775,2500.0
2019-12-16 09:50:00,133.52,133.59,133.39,133.39,1700.0,120.4594,120.5226,120.3421,120.3421,1700.0
2019-12-16 09:55:00,133.4,133.4,132.99,133.09,9930.0,120.3512,120.3512,119.9813,120.0715,9930.0
2019-12-16 10:00:00,133.09,133.51,132.99,133.51,28004.0,120.0715,120.4504,119.9813,120.4504,28004.0
2019-12-16 10:05:00,133.5,133.56,133.36,133.55,1820.0,120.4414,120.4955,120.3151,120.4865,1820.0
2019-12-16 10:10:00,133.54,133.69,133.49,133.61,2000.0,120.4775,120.6128,120.4323,120.5406,2000.0
2019-12-16 10:15:00,133.61,133.61,133.4,133.5,1500.0,120.5406,120.5406,120.3512,120.4414,1500.0
2019-12-16 10:20:00,133.47,133.52,133.31,133.36,6195.0,120.4143,120.4594,120.27,120.3151,6195.0
2019-12-16 10:25:00,133.36,133.44,133.32,133.41,9100.0,120.3151,120.3872,120.279,120.3602,9100.0
2019-12-16 10:30:00,133.43,133.58,133.41,133.58,3092.0,120.3782,120.5135,120.3602,120.5135,3092.0
2019-12-16 10:35:00,133.65,133.76,133.6,133.73,5000.0,120.5767,120.6759,120.5316,120.6489,5000.0
2019-12-16 10:40:00,133.79,133.86,133.67,133.72,2890.0,120.703,120.7662,120.5947,120.6399,2890.0
2019-12-16 10:45:00,133.76,133.76,133.57,133.59,2000.0,120.6759,120.6759,120.5045,120.5226,2000.0
2019-12-16 10:50:00,133.57,133.64,133.51,133.63,1554.0,120.5045,120.5677,120.4504,120.5587,1554.0
2019-12-16 10:55:00,133.63,133.63,133.56,133.58,1500.0,120.5587,120.5587,120.4955,120.5135,1500.0
2019-12-16 11:00:00,133.58,133.65,133.58,133.6,2926.0,120.5135,120.5767,120.5135,120.5316,2926.0
2019-12-16 11:05:00,133.59,133.73,133.58,133.67,4153.0,120.5226,120.6489,120.5135,120.5947,4153.0
2019-12-16 11:10:00,133.67,133.78,133.62,133.72,2724.0,120.5947,120.694,120.5496,120.6399,2724.0
2019-12-16 11:15:00,133.72,133.8,133.7,133.77,4156.0,120.6399,120.712,120.6218,120.685,4156.0
2019-12-16 11:20:00,133.81,133.89,133.8,133.86,3370.0,120.721,120.7932,120.712,120.7662,3370.0
2019-12-16 11:25:00,133.86,133.9,133.73,133.8,7496.0,120.7662,120.8022,120.6489,120.712,7496.0
2019-12-16 11:30:00,133.77,133.8,133.72,133.74,4120.0,120.685,120.712,120.6399,120.6579,4120.0
2019-12-16 11:35:00,133.72,133.75,133.61,133.64,4425.0,120.6399,120.6669,120.5406,120.5677,4425.0
2019-12-16 11:40:00,133.63,133.68,133.57,133.66,3100.0,120.5587,120.6038,120.5045,120.5857,3100.0
2019-12-16 11:45:00,133.64,133.64,133.49,133.52,2050.0,120.5677,120.5677,120.4323,120.4594,2050.0
2019-12-16 11:50:00,133.54,133.64,133.52,133.63,3546.0,120.4775,120.5677,120.4594,120.5587,3546.0
2019-12-16 11:55:00,133.67,133.76,133.63,133.74,2696.0,120.5947,120.6759,120.5587,120.6579,2696.0
2019-12-16 12:00:00,133.75,133.87,133.75,133.87,2001.0,120.6669,120.7752,120.6669,120.7752,2001.0
2019-12-16 12:05:00,133.85,133.85,133.65,133.65,3751.0,120.7571,120.7571,120.5767,120.5767,3751.0
2019-12-16 12:10:00,133.64,133.64,133.51,133.53,2888.0,120.5677,120.5677,120.4504,120.4684,2888.0
2019-12-16 12:15:00,133.51,133.51,133.14,133.15,14323.0,120.4504,120.4504,120.1166,120.1256,14323.0
2019-12-16 12:20:00,133.15,133.17,132.98,133.15,7700.0,120.1256,120.1437,119.9722,120.1256,7700.0
2019-12-16 12:25:00,133.13,133.25,133.12,133.25,1200.0,120.1076,120.2158,120.0985,120.2158,1200.0
2019-12-16 12:30:00,133.26,133.35,133.19,133.19,7386.0,120.2248,120.306,120.1617,120.1617,7386.0
2019-12-16 12:35:00,133.19,133.19,133.05,133.15,5425.0,120.1617,120.1617,120.0354,120.1256,5425.0
2019-12-16 12:40:00,133.18,133.24,133.18,133.22,900.0,120.1527,120.2068,120.1527,120.1888,900.0
2019-12-16 12:45:00,133.22,133.23,133.1,133.13,2980.0,120.1888,120.1978,120.0805,120.1076,2980.0
2019-12-16 12:50:00,133.12,133.17,133.05,133.1,2967.0,120.0985,120.1437,120.0354,120.0805,2967.0
2019-12-16 12:55:00,133.01,133.09,133.01,133.07,1982.0,119.9993,120.0715,119.9993,120.0534,1982.0
2019-12-16 13:00:00,133.1,133.23,133.1,133.22,2714.0,120.0805,120.1978,120.0805,120.1888,2714.0
2019-12-16 13:05:00,133.2,133.21,133.11,133.11,2147.0,120.1707,120.1797,120.0895,120.0895,2147.0
2019-12-16 13:10:00,133.09,133.12,133.05,133.06,6247.0,120.0715,120.0985,120.0354,120.0444,6247.0
2019-12-16 13:15:00,133.05,133.15,133.0,133.15,3007.0,120.0354,120.1256,119.9903,120.1256,3007.0
2019-12-16 13:20:00,133.16,133.23,133.11,133.2,3588.0,120.1346,120.1978,120.0895,120.1707,3588.0
2019-12-16 13:25:00,133.21,133.25,133.21,133.25,500.0,120.1797,120.2158,120.1797,120.2158,500.0
2019-12-16 13:30:00,133.28,133.29,133.21,133.21,4967.0,120.2429,120.2519,120.1797,120.1797,4967.0
2019-12-16 13:35:00,133.2,133.2,133.13,133.13,1514.0,120.1707,120.1707,120.1076,120.1076,1514.0
2019-12-16 13:40:00,133.15,133.24,133.14,133.2,3975.0,120.1256,120.2068,120.1166,120.1707,3975.0
2019-12-16 13:45:00,133.21,133.31,133.21,133.27,1731.0,120.1797,120.27,120.1797,120.2339,1731.0
2019-12-16 13:50:00,133.28,133.33,133.27,133.33,1000.0,120.2429,120.288,120.2339,120.288,1000.0
2019-12-16 13:55:00,133.34,133.53,133.34,133.51,5035.0,120.297,120.4684,120.297,120.4504,5035.0
2019-12-16 14:00:00,133.53,133.56,133.43,133.43,3558.0,120.4684,120.4955,120.3782,120.3782,3558.0
2019-12-16 14:05:00,133.41,133.41,133.3,133.33,3466.0,120.3602,120.3602,120.2609,120.288,3466.0
2019-12-16 14:10:00,133.33,133.35,133.3,133.31,3512.0,120.288,120.306,120.2609,120.27,3512.0
2019-12-16 14:15:00,133.3,133.3,133.21,133.21,4508.0,120.2609,120.2609,120.1797,120.1797,4508.0
2019-12-16 14:20:00,133.21,133.21,133.13,133.14,3401.0,120.1797,120.1797,120.1076,120.1166,3401.0
2019-12-16 14:25:00,133.13,133.13,133.1,133.11,3483.0,120.1076,120.1076,120.0805,120.0895,3483.0
2019-12-16 14:30:00,133.1,133.1,133.06,133.09,3136.0,120.0805,120.0805,120.0444,120.0715,3136.0
2019-12-16 14:35:00,133.09,133.18,133.06,133.18,5450.0,120.0715,120.1527,120.0444,120.1527,5450.0
2019-12-16 14:40:00,133.21,133.26,133.17,133.21,3758.0,120.1797,120.2248,120.1437,120.1797,3758.0
2019-12-16 14:45:00,133.23,133.3,133.22,133.25,3585.0,120.1978,120.2609,120.1888,120.2158,3585.0
2019-12-16 14:50:00,133.25,133.3,133.24,133.26,18385.0,120.2158,120.2609,120.2068,120.2248,18385.0
2019-12-16 14:55:00,133.24,133.25,133.09,133.09,2600.0,120.2068,120.2158,120.0715,120.0715,2600.0
2019-12-16 15:00:00,133.1,133.26,133.1,133.22,5197.0,120.0805,120.2248,120.0805,120.1888,5197.0
2019-12-16 15:05:00,133.23,133.24,133.15,133.15,3967.0,120.1978,120.2068,120.1256,120.1256,3967.0
2019-12-16 15:10:00,133.19,133.22,133.12,133.18,7705.0,120.1617,120.1888,120.0985,120.1527,7705.0
2019-12-16 15:15:00,133.2,133.23,133.09,133.09,3364.0,120.1707,120.1978,120.0715,120.0715,3364.0
2019-12-16 15:20:00,133.08,133.16,133.08,133.12,4518.0,120.0625,120.1346,120.0625,120.0985,4518.0
2019-12-16 15:25:00,133.12,133.12,132.91,132.95,4514.0,120.0985,120.0985,119.9091,119.9452,4514.0
2019-12-16 15:30:00,132.96,133.08,132.94,133.08,4586.0,119.9542,120.0625,119.9361,120.0625,4586.0
2019-12-16 15:35:00,133.1,133.18,133.06,133.18,6758.0,120.0805,120.1527,120.0444,120.1527,6758.0
2019-12-16 15:40:00,133.17,133.17,132.97,133.09,6486.0,120.1437,120.1437,119.9632,120.0715,6486.0
2019-12-16 15:45:00,133.09,133.1,133.01,133.1,11311.0,120.0715,120.0805,119.9993,120.0805,11311.0
2019-12-16 15:50:00,133.07,133.15,133.01,133.07,17595.0,120.0534,120.1256,119.9993,120.0534,17595.0
2019-12-16 15:55:00,133.07,133.28,133.0,133.22,95478.0,120.0534,120.2429,119.9903,120.1888,95478.0
2019-12-17 09:30:00,133.04,133.25,132.49,132.9,20441.0,120.0264,120.2158,119.5302,119.9001,20441.0
2019-12-17 09:35:00,132.91,133.0,132.86,132.94,15502.0,119.9091,119.9903,119.864,119.9361,15502.0
2019-12-17 09:40:00,132.92,133.0,132.83,132.92,16366.0,119.9181,119.9903,119.8369,119.9181,16366.0
2019-12-17 09:45:00,132.95,133.0,132.81,132.84,8989.0,119.9452,119.9903,119.8189,119.8459,8989.0
2019-12-17 09:50:00,132.86,133.0,132.6,132.6,15307.0,119.864,119.9903,119.6294,119.6294,15307.0
2019-12-17 09:55:00,132.64,132.73,132.47,132.56,11591.0,119.6655,119.7467,119.5121,119.5933,11591.0
2019-12-17 10:00:00,132.47,132.88,132.45,132.7,14261.0,119.5121,119.882,119.4941,119.7196,14261.0
2019-12-17 10:05:00,132.74,132.74,132.61,132.74,16613.0,119.7557,119.7557,119.6384,119.7557,16613.0
2019-12-17 10:10:00,132.81,133.05,132.81,132.89,6636.0,119.8189,120.0354,119.8189,119.891,6636.0
2019-12-17 10:15:00,132.87,132.9,132.79,132.88,8382.0,119.873,119.9001,119.8008,119.882,8382.0
2019-12-17 10:20:00,132.88,132.95,132.8,132.93,9768.0,119.882,119.9452,119.8098,119.9271,9768.0
2019-12-17 10:25:00,132.91,133.05,132.86,132.86,3602.0,119.9091,120.0354,119.864,119.864,3602.0
2019-12-17 10:30:00,132.84,132.86,132.63,132.64,7081.0,119.8459,119.864,119.6565,119.6655,7081.0
2019-12-17 10:35:00,132.64,132.64,132.51,132.59,4887.0,119.6655,119.6655,119.5482,119.6204,4887.0
2019-12-17 10:40:00,132.64,132.7,132.5,132.5,4583.0,119.6655,119.7196,119.5392,119.5392,4583.0
2019-12-17 10:45:00,132.52,132.76,132.51,132.68,5451.0,119.5572,119.7738,119.5482,119.7016,5451.0
2019-12-17 10:50:00,132.68,132.68,132.46,132.46,7025.0,119.7016,119.7016,119.5031,119.5031,7025.0
2019-12-17 10:55:00,132.42,132.42,132.18,132.21,6444.0,119.467,119.467,119.2505,119.2776,6444.0
2019-12-17 11:00:00,132.21,132.53,132.2,132.51,4219.0,119.2776,119.5663,119.2685,119.5482,4219.0
2019-12-17 11:05:00,132.5,132.61,132.48,132.57,6373.0,119.5392,119.6384,119.5211,119.6023,6373.0
2019-12-17 11:10:00,132.54,132.54,132.45,132.47,4825.0,119.5753,119.5753,119.4941,119.5121,4825.0
2019-12-17 11:15:00,132.43,132.47,132.3,132.32,4303.0,119.476,119.5121,119.3588,119.3768,4303.0
2019-12-17 11:20:00,132.32,132.41,132.29,132.4,5214.0,119.3768,119.458,119.3497,119.449,5214.0
2019-12-17 11:25:00,132.43,132.54,132.37,132.38,10354.0,119.476,119.5753,119.4219,119.4309,10354.0
2019-12-17 11:30:00,132.42,132.44,132.29,132.29,4420.0,119.467,119.4851,119.3497,119.3497,4420.0
2019-12-17 11:35:00,132.31,132.45,132.31,132.32,5347.0,119.3678,119.4941,119.3678,119.3768,5347.0
2019-12-17 11:40:00,132.33,132.35,132.15,132.21,11735.0,119.3858,119.4039,119.2234,119.2776,11735.0
2019-12-17 11:45:00,132.26,132.35,132.26,132.29,4054.0,119.3227,119.4039,119.3227,119.3497,4054.0
2019-12-17 11:50:00,132.27,132.34,132.26,132.26,5209.0,119.3317,119.3948,119.3227,119.3227,5209.0
2019-12-17 11:55:00,132.29,132.4,132.27,132.3,3650.0,119.3497,119.449,119.3317,119.3588,3650.0
2019-12-17 12:00:00,132.31,132.36,132.28,132.28,10710.0,119.3678,119.4129,119.3407,119.3407,10710.0
2019-12-17 12:05:00,132.28,132.32,132.27,132.31,5010.0,119.3407,119.3768,119.3317,119.3678,5010.0
2019-12-17 12:10:00,132.29,132.29,132.22,132.22,3633.0,119.3497,119.3497,119.2866,119.2866,3633.0
2019-12-17 12:15:00,132.27,132.31,132.24,132.28,5511.0,119.3317,119.3678,119.3046,119.3407,5511.0
2019-12-17 12:20:00,132.28,132.3,132.23,132.24,2900.0,119.3407,119.3588,119.2956,119.3046,2900.0
2019-12-17 12:25:00,132.25,132.29,132.23,132.26,2300.0,119.3136,119.3497,119.2956,119.3227,2300.0
2019-12-17 12:30:00,132.25,132.26,132.18,132.2,4366.0,119.3136,119.3227,119.2505,119.2685,4366.0
2019-12-17 12:35:00,132.23,132.27,132.18,132.2,4451.0,119.2956,119.3317,119.2505,119.2685,4451.0
2019-12-17 12:40:00,132.22,132.3,132.2,132.26,5973.0,119.2866,119.3588,119.2685,119.3227,5973.0
2019-12-17 12:45:00,132.25,132.34,132.25,132.32,6756.0,119.3136,119.3948,119.3136,119.3768,6756.0
2019-12-17 12:50:00,132.31,132.34,132.25,132.32,4848.0,119.3678,119.3948,119.3136,119.3768,4848.0
2019-12-17 12:55:00,132.34,132.42,132.32,132.42,4364.0,119.3948,119.467,119.3768,119.467,4364.0
2019-12-17 13:00:00,132.42,132.56,132.41,132.56,2620.0,119.467,119.5933,119.458,119.5933,2620.0
2019-12-17 13:05:00,132.55,132.56,132.46,132.52,4256.0,119.5843,119.5933,119.5031,119.5572,4256.0
2019-12-17 13:10:00,132.53,132.53,132.46,132.5,3244.0,119.5663,119.5663,119.5031,119.5392,3244.0
2019-12-17 13:15:00,132.52,132.6,132.5,132.6,2101.0,119.5572,119.6294,119.5392,119.6294,2101.0
2019-12-17 13:20:00,132.65,132.7,132.61,132.62,1800.0,119.6745,119.7196,119.6384,119.6474,1800.0
2019-12-17 13:25:00,132.62,132.65,132.53,132.55,4705.0,119.6474,119.6745,119.5663,119.5843,4705.0
2019-12-17 13:30:00,132.54,132.64,132.54,132.64,3114.0,119.5753,119.6655,119.5753,119.6655,3114.0
2019-12-17 13:35:00,132.63,132.72,132.62,132.7,2420.0,119.6565,119.7377,119.6474,119.7196,2420.0
2019-12-17 13:40:00,132.69,132.75,132.67,132.74,2000.0,119.7106,119.7647,119.6926,119.7557,2000.0
2019-12-17 13:45:00,132.73,132.74,132.66,132.68,4721.0,119.7467,119.7557,119.6835,119.7016,4721.0
2019-12-17 13:50:00,132.67,132.74,132.64,132.69,2149.0,119.6926,119.7557,119.6655,119.7106,2149.0
2019-12-17 13:55:00,132.71,132.72,132.62,132.68,3900.0,119.7286,119.7377,119.6474,119.7016,3900.0
2019-12-17 14:00:00,132.66,132.73,132.64,132.7,4618.0,119.6835,119.7467,119.6655,119.7196,4618.0
2019-12-17 14:05:00,132.69,132.8,132.68,132.77,5052.0,119.7106,119.8098,119.7016,119.7828,5052.0
2019-12-17 14:10:00,132.78,132.84,132.73,132.81,4700.0,119.7918,119.8459,119.7467,119.8189,4700.0
2019-12-17 14:15:00,132.83,132.83,132.71,132.77,9240.0,119.8369,119.8369,119.7286,119.7828,9240.0
2019-12-17 14:20:00,132.78,132.78,132.62,132.7,5202.0,119.7918,119.7918,119.6474,119.7196,5202.0
2019-12-17 14:25:00,132.7,132.7,132.49,132.54,8641.0,119.7196,119.7196,119.5302,119.5753,8641.0
2019-12-17 14:30:00,132.54,132.7,132.54,132.69,5582.0,119.5753,119.7196,119.5753,119.7106,5582.0
2019-12-17 14:35:00,132.69,132.85,132.64,132.85,41572.0,119.7106,119.855,119.6655,119.855,41572.0
2019-12-17 14:40:00,132.86,132.95,132.84,132.95,5064.0,119.864,119.9452,119.8459,119.9452,5064.0
2019-12-17 14:45:00,132.93,133.02,132.92,132.99,6069.0,119.9271,120.0083,119.9181,119.9813,6069.0
2019-12-17 14:50:00,132.99,133.03,132.95,132.99,5575.0,119.9813,120.0173,119.9452,119.9813,5575.0
2019-12-17 14:55:00,132.97,133.07,132.97,133.0,5030.0,119.9632,120.0534,119.9632,119.9903,5030.0
2019-12-17 15:00:00,133.0,133.02,132.98,133.0,6830.0,119.9903,120.0083,119.9722,119.9903,6830.0
2019-12-17 15:05:00,133.0,133.08,133.0,133.08,5200.0,119.9903,120.0625,119.9903,120.0625,5200.0
2019-12-17 15:10:00,133.09,133.1,133.02,133.07,5450.0,120.0715,120.0805,120.0083,120.0534,5450.0
2019-12-17 15:15:00,133.08,133.09,132.95,132.97,5611.0,120.0625,120.0715,119.9452,119.9632,5611.0
2019-12-17 15:20:00,132.96,132.99,132.93,132.98,6244.0,119.9542,119.9813,119.9271,119.9722,6244.0
2019-12-17 15:25:00,132.99,133.05,132.99,133.05,6511.0,119.9813,120.0354,119.9813,120.0354,6511.0
2019-12-17 15:30:00,133.06,133.07,132.91,132.96,9688.0,120.0444,120.0534,119.9091,119.9542,9688.0
2019-12-17 15:35:00,132.97,133.06,132.94,133.03,8821.0,119.9632,120.0444,119.9361,120.0173,8821.0
2019-12-17 15:40:00,133.03,133.04,132.93,133.0,10635.0,120.0173,120.0264,119.9271,119.9903,10635.0
2019-12-17 15:45:00,133.0,133.05,132.98,133.05,11001.0,119.9903,120.0354,119.9722,120.0354,11001.0
2019-12-17 15:50:00,133.06,133.12,132.97,133.01,20171.0,120.0444,120.0985,119.9632,119.9993,20171.0
2019-12-17 15:55:00,133.02,133.15,133.01,133.07,50523.0,120.0083,120.1256,119.9993,120.0534,50523.0
2019-12-18 09:30:00,133.3,133.3,132.82,132.99,9418.0,120.2609,120.2609,119.8279,119.9813,9418.0
2019-12-18 09:35:00,132.96,133.09,132.66,133.06,2685.0,119.9542,120.0715,119.6835,120.0444,2685.0
2019-12-18 09:40:00,133.17,133.27,132.85,132.89,2725.0,120.1437,120.2339,119.855,119.891,2725.0
2019-12-18 09:45:00,132.89,132.89,132.55,132.62,19200.0,119.891,119.891,119.5843,119.6474,19200.0
2019-12-18 09:50:00,132.62,132.77,132.6,132.68,4938.0,119.6474,119.7828,119.6294,119.7016,4938.0
2019-12-18 09:55:00,132.75,132.83,132.66,132.69,7179.0,119.7647,119.8369,119.6835,119.7106,7179.0
2019-12-18 10:00:00,132.67,132.72,132.61,132.67,4665.0,119.6926,119.7377,119.6384,119.6926,4665.0
2019-12-18 10:05:00,132.7,132.83,132.67,132.83,2000.0,119.7196,119.8369,119.6926,119.8369,2000.0
2019-12-18 10:10:00,132.82,132.82,132.69,132.71,5750.0,119.8279,119.8279,119.7106,119.7286,5750.0
2019-12-18 10:15:00,132.72,132.74,132.67,132.69,1931.0,119.7377,119.7557,119.6926,119.7106,1931.0
2019-12-18 10:20:00,132.69,132.75,132.65,132.72,2226.0,119.7106,119.7647,119.6745,119.7377,2226.0
2019-12-18 10:25:00,132.71,132.71,132.5,132.5,2521.0,119.7286,119.7286,119.5392,119.5392,2521.0
2019-12-18 10:30:00,132.5,132.5,132.02,132.03,24978.0,119.5392,119.5392,119.1061,119.1152,24978.0
2019-12-18 10:35:00,132.0,132.03,131.74,131.81,6365.0,119.0881,119.1152,118.8535,118.9167,6365.0
2019-12-18 10:40:00,131.94,131.94,131.76,131.77,3780.0,119.034,119.034,118.8716,118.8806,3780.0
2019-12-18 10:45:00,131.76,131.85,131.75,131.79,4272.0,118.8716,118.9528,118.8626,118.8986,4272.0
2019-12-18 10:50:00,131.79,131.81,131.71,131.73,5797.0,118.8986,118.9167,118.8265,118.8445,5797.0
2019-12-18 10:55:00,131.76,131.84,131.65,131.75,8477.0,118.8716,118.9437,118.7723,118.8626,8477.0
2019-12-18 11:00:00,131.75,131.77,131.69,131.73,4600.0,118.8626,118.8806,118.8084,118.8445,4600.0
2019-12-18 11:05:00,131.73,131.73,131.55,131.56,5551.0,118.8445,118.8445,118.6821,118.6911,5551.0
2019-12-18 11:10:00,131.56,131.56,131.29,131.31,5891.0,118.6911,118.6911,118.4475,118.4656,5891.0
2019-12-18 11:15:00,131.29,131.34,131.16,131.33,10907.0,118.4475,118.4927,118.3303,118.4836,10907.0
2019-12-18 11:20:00,131.34,131.37,131.23,131.26,5952.0,118.4927,118.5197,118.3934,118.4205,5952.0
2019-12-18 11:25:00,131.25,131.32,131.22,131.28,6475.0,118.4115,118.4746,118.3844,118.4385,6475.0
2019-12-18 11:30:00,131.29,131.36,131.21,131.21,6594.0,118.4475,118.5107,118.3754,118.3754,6594.0
2019-12-18 11:35:00,131.2,131.24,131.17,131.18,4420.0,118.3664,118.4024,118.3393,118.3483,4420.0
2019-12-18 11:40:00,131.14,131.15,130.94,131.05,6990.0,118.3122,118.3212,118.1318,118.231,6990.0
2019-12-18 11:45:00,131.05,131.07,130.59,130.78,22921.0,118.231,118.2491,117.816,117.9874,22921.0
2019-12-18 11:50:00,130.78,130.86,130.57,130.8,24651.0,117.9874,118.0596,117.798,118.0055,24651.0
2019-12-18 11:55:00,130.77,130.89,130.74,130.76,5339.0,117.9784,118.0867,117.9513,117.9694,5339.0
2019-12-18 12:00:00,130.76,130.88,130.75,130.86,4823.0,117.9694,118.0777,117.9604,118.0596,4823.0
2019-12-18 12:05:00,130.87,130.87,130.83,130.83,3613.0,118.0686,118.0686,118.0325,118.0325,3613.0
2019-12-18 12:10:00,130.8,130.94,130.74,130.9,6048.0,118.0055,118.1318,117.9513,118.0957,6048.0
2019-12-18 12:15:00,130.89,130.98,130.89,130.95,6915.0,118.0867,118.1679,118.0867,118.1408,6915.0
2019-12-18 12:20:00,130.96,131.02,130.86,130.93,7595.0,118.1498,118.204,118.0596,118.1228,7595.0
2019-12-18 12:25:00,130.94,131.02,130.9,130.97,6900.0,118.1318,118.204,118.0957,118.1588,6900.0
2019-12-18 12:30:00,130.97,131.02,130.81,130.82,11701.0,118.1588,118.204,118.0145,118.0235,11701.0
2019-12-18 12:35:00,130.8,130.91,130.8,130.85,6415.0,118.0055,118.1047,118.0055,118.0506,6415.0
2019-12-18 12:40:00,130.87,130.97,130.83,130.9,42712.0,118.0686,118.1588,118.0325,118.0957,42712.0
2019-12-18 12:45:00,130.9,131.0,130.88,131.0,6560.0,118.0957,118.1859,118.0777,118.1859,6560.0
2019-12-18 12:50:00,130.98,131.09,130.98,131.08,4870.0,118.1679,118.2671,118.1679,118.2581,4870.0
2019-12-18 12:55:00,131.08,131.19,131.08,131.13,5098.0,118.2581,118.3573,118.2581,118.3032,5098.0
2019-12-18 13:00:00,131.15,131.26,131.14,131.2,6127.0,118.3212,118.4205,118.3122,118.3664,6127.0
2019-12-18 13:05:00,131.21,131.38,131.21,131.35,3028.0,118.3754,118.5287,118.3754,118.5017,3028.0
2019-12-18 13:10:00,131.36,131.42,131.3,131.3,6160.0,118.5107,118.5648,118.4566,118.4566,6160.0
2019-12-18 13:15:00,131.3,131.47,131.3,131.47,4602.0,118.4566,118.6099,118.4566,118.6099,4602.0
2019-12-18 13:20:00,131.44,131.47,131.35,131.41,7122.0,118.5829,118.6099,118.5017,118.5558,7122.0
2019-12-18 13:25:00,131.41,131.45,131.31,131.45,21062.0,118.5558,118.5919,118.4656,118.5919,21062.0
2019-12-18 13:30:00,131.46,131.7,131.44,131.65,3387.0,118.6009,118.8174,118.5829,118.7723,3387.0
2019-12-18 13:35:00,131.66,131.75,131.65,131.75,4957.0,118.7814,118.8626,118.7723,118.8626,4957.0
2019-12-18 13:40:00,131.74,131.87,131.7,131.86,4385.0,118.8535,118.9708,118.8174,118.9618,4385.0
2019-12-18 13:45:00,131.86,131.95,131.83,131.94,4268.0,118.9618,119.043,118.9347,119.034,4268.0
2019-12-18 13:50:00,131.99,131.99,131.91,131.95,4921.0,119.0791,119.0791,119.0069,119.043,4921.0
2019-12-18 13:55:00,131.94,132.01,131.92,131.94,3600.0,119.034,119.0971,119.0159,119.034,3600.0
2019-12-18 14:00:00,131.93,131.93,131.75,131.84,5616.0,119.0249,119.0249,118.8626,118.9437,5616.0
2019-12-18 14:05:00,131.82,131.92,131.82,131.91,3747.0,118.9257,119.0159,118.9257,119.0069,3747.0
2019-12-18 14:10:00,131.94,131.98,131.81,131.81,6127.0,119.034,119.0701,118.9167,118.9167,6127.0
2019-12-18 14:15:00,131.82,131.94,131.78,131.78,4200.0,118.9257,119.034,118.8896,118.8896,4200.0
2019-12-18 14:20:00,131.78,131.81,131.7,131.81,7936.0,118.8896,118.9167,118.8174,118.9167,7936.0
2019-12-18 14:25:00,131.81,131.89,131.78,131.84,4071.0,118.9167,118.9889,118.8896,118.9437,4071.0
2019-12-18 14:30:00,131.88,131.93,131.84,131.93,3487.0,118.9798,119.0249,118.9437,119.0249,3487.0
2019-12-18 14:35:00,131.97,131.98,131.85,131.89,7077.0,119.061,119.0701,118.9528,118.9889,7077.0
2019-12-18 14:40:00,131.88,131.89,131.74,131.85,8289.0,118.9798,118.9889,118.8535,118.9528,8289.0
2019-12-18 14:45:00,131.84,131.84,131.74,131.76,5653.0,118.9437,118.9437,118.8535,118.8716,5653.0
2019-12-18 14:50:00,131.77,131.87,131.73,131.81,6884.0,118.8806,118.9708,118.8445,118.9167,6884.0
2019-12-18 14:55:00,131.81,131.82,131.73,131.73,6357.0,118.9167,118.9257,118.8445,118.8445,6357.0
2019-12-18 15:00:00,131.75,131.89,131.74,131.85,4941.0,118.8626,118.9889,118.8535,118.9528,4941.0
2019-12-18 15:05:00,131.85,131.91,131.83,131.83,5111.0,118.9528,119.0069,118.9347,118.9347,5111.0
2019-12-18 15:10:00,131.84,131.86,131.81,131.82,6601.0,118.9437,118.9618,118.9167,118.9257,6601.0
2019-12-18 15:15:00,131.81,131.83,131.73,131.83,10854.0,118.9167,118.9347,118.8445,118.9347,10854.0
2019-12-18 15:20:00,131.84,131.89,131.81,131.82,10950.0,118.9437,118.9889,118.9167,118.9257,10950.0
2019-12-18 15:25:00,131.82,131.88,131.81,131.86,5499.0,118.9257,118.9798,118.9167,118.9618,5499.0
2019-12-18 15:30:00,131.88,131.91,131.78,131.82,10503.0,118.9798,119.0069,118.8896,118.9257,10503.0
2019-12-18 15:35:00,131.81,131.85,131.7,131.77,19181.0,118.9167,118.9528,118.8174,118.8806,19181.0
2019-12-18 15:40:00,131.77,131.79,131.73,131.78,16899.0,118.8806,118.8986,118.8445,118.8896,16899.0
2019-12-18 15:45:00,131.78,131.92,131.75,131.85,19154.0,118.8896,119.0159,118.8626,118.9528,19154.0
2019-12-18 15:50:00,131.85,131.9,131.74,131.74,26224.0,118.9528,118.9979,118.8535,118.8535,26224.0
2019-12-18 15:55:00,131.74,131.78,131.61,131.65,94763.0,118.8535,118.8896,118.7362,118.7723,94763.0
2019-12-19 09:30:00,131.76,132.16,130.76,132.06,26776.0,118.8716,119.2324,117.9694,119.1422,26776.0
2019-12-19 09:35:00,132.06,132.06,131.34,131.34,3800.0,119.1422,119.1422,118.4927,118.4927,3800.0
2019-12-19 09:40:00,131.32,131.99,131.32,131.95,5382.0,118.4746,119.0791,118.4746,119.043,5382.0
2019-12-19 09:45:00,131.97,132.06,131.85,131.88,4197.0,119.061,119.1422,118.9528,118.9798,4197.0
2019-12-19 09:50:00,131.93,132.1,131.83,131.89,5726.0,119.0249,119.1783,118.9347,118.9889,5726.0
2019-12-19 09:55:00,131.87,131.96,131.83,131.88,5115.0,118.9708,119.052,118.9347,118.9798,5115.0
2019-12-19 10:00:00,131.87,132.06,131.86,132.0,3944.0,118.9708,119.1422,118.9618,119.0881,3944.0
2019-12-19 10:05:00,132.05,132.14,131.97,132.14,4099.0,119.1332,119.2144,119.061,119.2144,4099.0
2019-12-19 10:10:00,132.2,132.22,132.1,132.19,5700.0,119.2685,119.2866,119.1783,119.2595,5700.0
2019-12-19 10:15:00,132.19,132.19,132.03,132.03,4274.0,119.2595,119.2595,119.1152,119.1152,4274.0
2019-12-19 10:20:00,132.01,132.1,131.99,132.06,3025.0,119.0971,119.1783,119.0791,119.1422,3025.0
2019-12-19 10:25:00,132.08,132.16,132.05,132.16,5791.0,119.1603,119.2324,119.1332,119.2324,5791.0
2019-12-19 10:30:00,132.13,132.14,132.06,132.09,4188.0,119.2054,119.2144,119.1422,119.1693,4188.0
2019-12-19 10:35:00,132.1,132.16,132.05,132.14,4764.0,119.1783,119.2324,119.1332,119.2144,4764.0
2019-12-19 10:40:00,132.12,132.27,132.1,132.27,6140.0,119.1964,119.3317,119.1783,119.3317,6140.0
2019-12-19 10:45:00,132.3,132.3,132.24,132.25,3091.0,119.3588,119.3588,119.3046,119.3136,3091.0
2019-12-19 10:50:00,132.28,132.39,132.22,132.31,7547.0,119.3407,119.4399,119.2866,119.3678,7547.0
2019-12-19 10:55:00,132.3,132.31,132.21,132.28,10428.0,119.3588,119.3678,119.2776,119.3407,10428.0
2019-12-19 11:00:00,132.28,132.31,132.26,132.28,4796.0,119.3407,119.3678,119.3227,119.3407,4796.0
2019-12-19 11:05:00,132.28,132.45,132.28,132.41,5509.0,119.3407,119.4941,119.3407,119.458,5509.0
2019-12-19 11:10:00,132.41,132.48,132.37,132.47,5860.0,119.458,119.5211,119.4219,119.5121,5860.0
2019-12-19 11:15:00,132.5,132.52,132.42,132.44,5485.0,119.5392,119.5572,119.467,119.4851,5485.0
2019-12-19 11:20:00,132.47,132.61,132.47,132.6,3707.0,119.5121,119.6384,119.5121,119.6294,3707.0
2019-12-19 11:25:00,132.6,132.66,132.54,132.56,3500.0,119.6294,119.6835,119.5753,119.5933,3500.0
2019-12-19 11:30:00,132.53,132.6,132.47,132.47,3823.0,119.5663,119.6294,119.5121,119.5121,3823.0
2019-12-19 11:35:00,132.51,132.53,132.48,132.53,2500.0,119.5482,119.5663,119.5211,119.5663,2500.0
2019-12-19 11:40:00,132.53,132.54,132.41,132.42,3102.0,119.5663,119.5753,119.458,119.467,3102.0
2019-12-19 11:45:00,132.4,132.51,132.4,132.47,3459.0,119.449,119.5482,119.449,119.5121,3459.0
2019-12-19 11:50:00,132.46,132.63,132.45,132.57,4156.0,119.5031,119.6565,119.4941,119.6023,4156.0
2019-12-19 11:55:00,132.58,132.66,132.55,132.55,3761.0,119.6114,119.6835,119.5843,119.5843,3761.0
2019-12-19 12:00:00,132.56,132.57,132.46,132.53,4398.0,119.5933,119.6023,119.5031,119.5663,4398.0
2019-12-19 12:05:00,132.54,132.67,132.54,132.65,2581.0,119.5753,119.6926,119.5753,119.6745,2581.0
2019-12-19 12:10:00,132.67,132.81,132.61,132.81,6179.0,119.6926,119.8189,119.6384,119.8189,6179.0
2019-12-19 12:15:00,132.81,132.81,132.65,132.67,4083.0,119.8189,119.8189,119.6745,119.6926,4083.0
2019-12-19 12:20:00,132.66,132.76,132.66,132.72,8115.0,119.6835,119.7738,119.6835,119.7377,8115.0
2019-12-19 12:25:00,132.74,132.74,132.61,132.64,6351.0,119.7557,119.7557,119.6384,119.6655,6351.0
2019-12-19 12:30:00,132.63,132.64,132.55,132.58,1843.0,119.6565,119.6655,119.5843,119.6114,1843.0
2019-12-19 12:35:00,132.57,132.62,132.47,132.47,9006.0,119.6023,119.6474,119.5121,119.5121,9006.0
2019-12-19 12:40:00,132.46,132.51,132.44,132.47,2400.0,119.5031,119.5482,119.4851,119.5121,2400.0
2019-12-19 12:45:00,132.46,132.46,132.37,132.38,3781.0,119.5031,119.5031,119.4219,119.4309,3781.0
2019-12-19 12:50:00,132.4,132.42,132.37,132.39,13017.0,119.449,119.467,119.4219,119.4399,13017.0
2019-12-19 12:55:00,132.37,132.42,132.37,132.39,1974.0,119.4219,119.467,119.4219,119.4399,1974.0
2019-12-19 13:00:00,132.37,132.41,132.37,132.41,4551.0,119.4219,119.458,119.4219,119.458,4551.0
2019-12-19 13:05:00,132.4,132.45,132.39,132.45,2100.0,119.449,119.4941,119.4399,119.4941,2100.0
2019-12-19 13:10:00,132.46,132.48,132.39,132.41,3249.0,119.5031,119.5211,119.4399,119.458,3249.0
2019-12-19 13:15:00,132.41,132.51,132.41,132.51,1300.0,119.458,119.5482,119.458,119.5482,1300.0
2019-12-19 13:20:00,132.51,132.56,132.44,132.44,6060.0,119.5482,119.5933,119.4851,119.4851,6060.0
2019-12-19 13:25:00,132.42,132.44,132.39,132.39,2320.0,119.467,119.4851,119.4399,119.4399,2320.0
2019-12-19 13:30:00,132.39,132.44,132.37,132.42,3773.0,119.4399,119.4851,119.4219,119.467,3773.0
2019-12-19 13:35:00,132.44,132.44,132.38,132.41,2407.0,119.4851,119.4851,119.4309,119.458,2407.0
2019-12-19 13:40:00,132.42,132.46,132.37,132.4,20399.0,119.467,119.5031,119.4219,119.449,20399.0
2019-12-19 13:45:00,132.4,132.41,132.38,132.38,4017.0,119.449,119.458,119.4309,119.4309,4017.0
2019-12-19 13:50:00,132.38,132.39,132.37,132.37,2200.0,119.4309,119.4399,119.4219,119.4219,2200.0
2019-12-19 13:55:00,132.38,132.41,132.37,132.39,7137.0,119.4309,119.458,119.4219,119.4399,7137.0
2019-12-19 14:00:00,132.38,132.4,132.35,132.35,61363.0,119.4309,119.449,119.4039,119.4039,61363.0
2019-12-19 14:05:00,132.35,132.35,132.24,132.27,5124.0,119.4039,119.4039,119.3046,119.3317,5124.0
2019-12-19 14:10:00,132.27,132.27,132.17,132.21,7671.0,119.3317,119.3317,119.2415,119.2776,7671.0
2019-12-19 14:15:00,132.18,132.2,132.17,132.19,1900.0,119.2505,119.2685,119.2415,119.2595,1900.0
2019-12-19 14:20:00,132.21,132.37,132.21,132.35,5287.0,119.2776,119.4219,119.2776,119.4039,5287.0
2019-12-19 14:25:00,132.37,132.46,132.34,132.41,5052.0,119.4219,119.5031,119.3948,119.458,5052.0
2019-12-19 14:30:00,132.38,132.41,132.31,132.31,2845.0,119.4309,119.458,119.3678,119.3678,2845.0
2019-12-19 14:35:00,132.28,132.31,132.27,132.3,3050.0,119.3407,119.3678,119.3317,119.3588,3050.0
2019-12-19 14:40:00,132.3,132.33,132.28,132.3,3727.0,119.3588,119.3858,119.3407,119.3588,3727.0
2019-12-19 14:45:00,132.31,132.33,132.28,132.33,7082.0,119.3678,119.3858,119.3407,119.3858,7082.0
2019-12-19 14:50:00,132.33,132.34,132.24,132.24,3623.0,119.3858,119.3948,119.3046,119.3046,3623.0
2019-12-19 14:55:00,132.22,132.26,132.19,132.24,6340.0,119.2866,119.3227,119.2595,119.3046,6340.0
2019-12-19 15:00:00,132.22,132.31,132.21,132.29,5269.0,119.2866,119.3678,119.2776,119.3497,5269.0
2019-12-19 15:05:00,132.3,132.36,132.27,132.27,4892.0,119.3588,119.4129,119.3317,119.3317,4892.0
2019-12-19 15:10:00,132.27,132.31,132.26,132.3,4241.0,119.3317,119.3678,119.3227,119.3588,4241.0
2019-12-19 15:15:00,132.3,132.31,132.28,132.31,6909.0,119.3588,119.3678,119.3407,119.3678,6909.0
2019-12-19 15:20:00,132.31,132.35,132.3,132.3,13975.0,119.3678,119.4039,119.3588,119.3588,13975.0
2019-12-19 15:25:00,132.31,132.31,132.26,132.26,9639.0,119.3678,119.3678,119.3227,119.3227,9639.0
2019-12-19 15:30:00,132.27,132.27,132.22,132.26,7741.0,119.3317,119.3317,119.2866,119.3227,7741.0
2019-12-19 15:35:00,132.26,132.31,132.24,132.28,10238.0,119.3227,119.3678,119.3046,119.3407,10238.0
2019-12-19 15:40:00,132.28,132.32,132.23,132.31,12754.0,119.3407,119.3768,119.2956,119.3678,12754.0
2019-12-19 15:45:00,132.3,132.38,132.25,132.27,13556.0,119.3588,119.4309,119.3136,119.3317,13556.0
2019-12-19 15:50:00,132.26,132.35,132.23,132.33,24021.0,119.3227,119.4039,119.2956,119.3858,24021.0
2019-12-19 15:55:00,132.33,132.46,132.24,132.39,51277.0,119.3858,119.5031,119.3046,119.4399,51277.0
2019-12-20 09:30:00,133.36,133.43,132.62,132.62,428772.0,120.3151,120.3782,119.6474,119.6474,428772.0
2019-12-20 09:35:00,132.91,133.37,132.8,133.33,3195.0,119.9091,120.3241,119.8098,120.288,3195.0
2019-12-20 09:40:00,133.3,133.5,133.08,133.08,6955.0,120.2609,120.4414,120.0625,120.0625,6955.0
2019-12-20 09:45:00,133.24,133.45,133.22,133.41,2738.0,120.2068,120.3963,120.1888,120.3602,2738.0
2019-12-20 09:50:00,133.46,133.46,133.22,133.29,2600.0,120.4053,120.4053,120.1888,120.2519,2600.0
2019-12-20 09:55:00,133.31,133.6,133.19,133.6,2400.0,120.27,120.5316,120.1617,120.5316,2400.0
2019-12-20 10:00:00,133.59,133.59,133.27,133.36,2824.0,120.5226,120.5226,120.2339,120.3151,2824.0
2019-12-20 10:05:00,133.37,133.38,133.22,133.24,1661.0,120.3241,120.3331,120.1888,120.2068,1661.0
2019-12-20 10:10:00,133.28,133.37,133.23,133.35,2681.0,120.2429,120.3241,120.1978,120.306,2681.0
2019-12-20 10:15:00,133.4,133.53,133.35,133.5,6133.0,120.3512,120.4684,120.306,120.4414,6133.0
2019-12-20 10:20:00,133.56,133.57,133.46,133.49,4800.0,120.4955,120.5045,120.4053,120.4323,4800.0
2019-12-20 10:25:00,133.47,133.56,133.43,133.47,4527.0,120.4143,120.4955,120.3782,120.4143,4527.0
2019-12-20 10:30:00,133.45,133.49,133.39,133.42,3120.0,120.3963,120.4323,120.3421,120.3692,3120.0
2019-12-20 10:35:00,133.42,133.42,133.18,133.19,2068.0,120.3692,120.3692,120.1527,120.1617,2068.0
2019-12-20 10:40:00,133.2,133.2,133.05,133.09,1727.0,120.1707,120.1707,120.0354,120.0715,1727.0
2019-12-20 10:45:00,133.14,133.23,133.11,133.23,1503.0,120.1166,120.1978,120.0895,120.1978,1503.0
2019-12-20 10:50:00,133.23,133.28,133.18,133.28,2175.0,120.1978,120.2429,120.1527,120.2429,2175.0
2019-12-20 10:55:00,133.36,133.4,133.3,133.4,2983.0,120.3151,120.3512,120.2609,120.3512,2983.0
2019-12-20 11:00:00,133.4,133.63,133.4,133.53,6149.0,120.3512,120.5587,120.3512,120.4684,6149.0
2019-12-20 11:05:00,133.53,133.56,133.5,133.51,12279.0,120.4684,120.4955,120.4414,120.4504,12279.0
2019-12-20 11:10:00,133.52,133.53,133.45,133.45,3199.0,120.4594,120.4684,120.3963,120.3963,3199.0
2019-12-20 11:15:00,133.44,133.44,133.3,133.33,1300.0,120.3872,120.3872,120.2609,120.288,1300.0
2019-12-20 11:20:00,133.31,133.33,133.18,133.25,8916.0,120.27,120.288,120.1527,120.2158,8916.0
2019-12-20 11:25:00,133.24,133.36,133.2,133.32,54597.0,120.2068,120.3151,120.1707,120.279,54597.0
2019-12-20 11:30:00,133.32,133.41,133.31,133.35,5038.0,120.279,120.3602,120.27,120.306,5038.0
2019-12-20 11:35:00,133.35,133.35,133.23,133.23,6819.0,120.306,120.306,120.1978,120.1978,6819.0
2019-12-20 11:40:00,133.22,133.22,133.13,133.18,2239.0,120.1888,120.1888,120.1076,120.1527,2239.0
2019-12-20 11:45:00,133.19,133.26,133.14,133.22,8501.0,120.1617,120.2248,120.1166,120.1888,8501.0
2019-12-20 11:50:00,133.21,133.24,133.18,133.24,1423.0,120.1797,120.2068,120.1527,120.2068,1423.0
2019-12-20 11:55:00,133.21,133.22,133.13,133.13,2612.0,120.1797,120.1888,120.1076,120.1076,2612.0
2019-12-20 12:00:00,133.11,133.11,132.97,132.97,2261.0,120.0895,120.0895,119.9632,119.9632,2261.0
2019-12-20 12:05:00,132.97,132.97,132.84,132.89,2130.0,119.9632,119.9632,119.8459,119.891,2130.0
2019-12-20 12:10:00,132.87,132.98,132.85,132.98,6213.0,119.873,119.9722,119.855,119.9722,6213.0
2019-12-20 12:15:00,132.93,132.93,132.77,132.77,3248.0,119.9271,119.9271,119.7828,119.7828,3248.0
2019-12-20 12:20:00,132.82,132.82,132.7,132.7,1400.0,119.8279,119.8279,119.7196,119.7196,1400.0
2019-12-20 12:25:00,132.73,132.86,132.72,132.86,1700.0,119.7467,119.864,119.7377,119.864,1700.0
2019-12-20 12:30:00,132.84,132.86,132.73,132.73,1949.0,119.8459,119.864,119.7467,119.7467,1949.0
2019-12-20 12:35:00,132.72,132.73,132.67,132.67,3105.0,119.7377,119.7467,119.6926,119.6926,3105.0
2019-12-20 12:40:00,132.66,132.71,132.65,132.71,3401.0,119.6835,119.7286,119.6745,119.7286,3401.0
2019-12-20 12:45:00,132.71,132.78,132.71,132.71,4049.0,119.7286,119.7918,119.7286,119.7286,4049.0
2019-12-20 12:50:00,132.7,132.7,132.59,132.59,1746.0,119.7196,119.7196,119.6204,119.6204,1746.0
2019-12-20 12:55:00,132.64,132.71,132.62,132.7,700.0,119.6655,119.7286,119.6474,119.7196,700.0
2019-12-20 13:00:00,132.7,132.72,132.64,132.72,2758.0,119.7196,119.7377,119.6655,119.7377,2758.0
2019-12-20 13:05:00,132.72,132.72,132.65,132.65,2514.0,119.7377,119.7377,119.6745,119.6745,2514.0
2019-12-20 13:10:00,132.64,132.64,132.58,132.63,2402.0,119.6655,119.6655,119.6114,119.6565,2402.0
2019-12-20 13:15:00,132.67,132.68,132.6,132.62,3003.0,119.6926,119.7016,119.6294,119.6474,3003.0
2019-12-20 13:20:00,132.64,132.69,132.59,132.61,3218.0,119.6655,119.7106,119.6204,119.6384,3218.0
2019-12-20 13:25:00,132.66,132.71,132.63,132.66,3729.0,119.6835,119.7286,119.6565,119.6835,3729.0
2019-12-20 13:30:00,132.68,132.69,132.65,132.66,1873.0,119.7016,119.7106,119.6745,119.6835,1873.0
2019-12-20 13:35:00,132.66,132.66,132.63,132.63,2300.0,119.6835,119.6835,119.6565,119.6565,2300.0
2019-12-20 13:40:00,132.63,132.66,132.62,132.63,2216.0,119.6565,119.6835,119.6474,119.6565,2216.0
2019-12-20 13:45:00,132.63,132.72,132.62,132.71,5563.0,119.6565,119.7377,119.6474,119.7286,5563.0
2019-12-20 13:50:00,132.7,132.71,132.64,132.69,27906.0,119.7196,119.7286,119.6655,119.7106,27906.0
2019-12-20 13:55:00,132.69,132.71,132.68,132.7,2071.0,119.7106,119.7286,119.7016,119.7196,2071.0
2019-12-20 14:00:00,132.72,132.85,132.72,132.84,4627.0,119.7377,119.855,119.7377,119.8459,4627.0
2019-12-20 14:05:00,132.84,132.92,132.83,132.89,2601.0,119.8459,119.9181,119.8369,119.891,2601.0
2019-12-20 14:10:00,132.87,132.94,132.86,132.92,3857.0,119.873,119.9361,119.864,119.9181,3857.0
2019-12-20 14:15:00,132.92,132.93,132.84,132.88,5323.0,119.9181,119.9271,119.8459,119.882,5323.0
2019-12-20 14:20:00,132.87,132.9,132.86,132.89,3904.0,119.873,119.9001,119.864,119.891,3904.0
2019-12-20 14:25:00,132.92,132.93,132.88,132.88,2916.0,119.9181,119.9271,119.882,119.882,2916.0
2019-12-20 14:30:00,132.87,132.9,132.87,132.9,1400.0,119.873,119.9001,119.873,119.9001,1400.0
2019-12-20 14:35:00,132.9,132.95,132.89,132.91,2700.0,119.9001,119.9452,119.891,119.9091,2700.0
2019-12-20 14:40:00,132.9,132.9,132.81,132.87,4503.0,119.9001,119.9001,119.8189,119.873,4503.0
2019-12-20 14:45:00,132.88,132.89,132.82,132.83,4116.0,119.882,119.891,119.8279,119.8369,4116.0
2019-12-20 14:50:00,132.83,132.92,132.82,132.82,7901.0,119.8369,119.9181,119.8279,119.8279,7901.0
2019-12-20 14:55:00,132.82,132.82,132.75,132.76,1900.0,119.8279,119.8279,119.7647,119.7738,1900.0
2019-12-20 15:00:00,132.79,132.79,132.71,132.76,6646.0,119.8008,119.8008,119.7286,119.7738,6646.0
2019-12-20 15:05:00,132.76,132.81,132.75,132.75,3068.0,119.7738,119.8189,119.7647,119.7647,3068.0
2019-12-20 15:10:00,132.8,132.8,132.75,132.79,3362.0,119.8098,119.8098,119.7647,119.8008,3362.0
2019-12-20 15:15:00,132.78,132.85,132.76,132.83,7932.0,119.7918,119.855,119.7738,119.8369,7932.0
2019-12-20 15:20:00,132.81,132.85,132.77,132.79,6610.0,119.8189,119.855,119.7828,119.8008,6610.0
2019-12-20 15:25:00,132.78,132.8,132.7,132.71,8497.0,119.7918,119.8098,119.7196,119.7286,8497.0
2019-12-20 15:30:00,132.73,132.79,132.7,132.74,11384.0,119.7467,119.8008,119.7196,119.7557,11384.0
2019-12-20 15:35:00,132.73,132.77,132.6,132.63,11857.0,119.7467,119.7828,119.6294,119.6565,11857.0
2019-12-20 15:40:00,132.61,132.71,132.61,132.69,6009.0,119.6384,119.7286,119.6384,119.7106,6009.0
2019-12-20 15:45:00,132.7,132.72,132.5,132.6,20108.0,119.7196,119.7377,119.5392,119.6294,20108.0
2019-12-20 15:50:00,132.61,132.63,132.53,132.6,42711.0,119.6384,119.6565,119.5663,119.6294,42711.0
2019-12-20 15:55:00,132.61,132.69,132.44,132.49,116475.0,119.6384,119.7106,119.4851,119.5302,116475.0
2019-12-23 09:30:00,132.55,133.21,132.55,132.87,8765.0,119.5843,120.1797,119.5843,119.873,8765.0
2019-12-23 09:35:00,132.75,132.75,132.31,132.32,6024.0,119.7647,119.7647,119.3678,119.3768,6024.0
2019-12-23 09:40:00,132.25,132.31,132.11,132.28,6834.0,119.3136,119.3678,119.1873,119.3407,6834.0
2019-12-23 09:45:00,132.26,132.32,131.98,132.0,4600.0,119.3227,119.3768,119.0701,119.0881,4600.0
2019-12-23 09:50:00,131.99,132.04,131.84,132.01,4496.0,119.0791,119.1242,118.9437,119.0971,4496.0
2019-12-23 09:55:00,132.0,132.15,131.99,132.1,7415.0,119.0881,119.2234,119.0791,119.1783,7415.0
2019-12-23 10:00:00,132.11,132.23,131.97,131.97,8893.0,119.1873,119.2956,119.061,119.061,8893.0
2019-12-23 10:05:00,131.97,132.04,131.9,131.97,5415.0,119.061,119.1242,118.9979,119.061,5415.0
2019-12-23 10:10:00,131.97,132.2,131.95,132.11,8413.0,119.061,119.2685,119.043,119.1873,8413.0
2019-12-23 10:15:00,132.11,132.16,131.98,132.13,6583.0,119.1873,119.2324,119.0701,119.2054,6583.0
2019-12-23 10:20:00,132.2,132.22,132.03,132.14,6850.0,119.2685,119.2866,119.1152,119.2144,6850.0
2019-12-23 10:25:00,132.15,132.28,132.02,132.19,18585.0,119.2234,119.3407,119.1061,119.2595,18585.0
2019-12-23 10:30:00,132.15,132.27,132.12,132.25,22545.0,119.2234,119.3317,119.1964,119.3136,22545.0
2019-12-23 10:35:00,132.26,132.31,132.17,132.31,13461.0,119.3227,119.3678,119.2415,119.3678,13461.0
2019-12-23 10:40:00,132.31,132.67,132.26,132.67,28427.0,119.3678,119.6926,119.3227,119.6926,28427.0
2019-12-23 10:45:00,132.64,132.74,132.53,132.56,5036.0,119.6655,119.7557,119.5663,119.5933,5036.0
2019-12-23 10:50:00,132.49,132.6,132.47,132.58,1721.0,119.5302,119.6294,119.5121,119.6114,1721.0
2019-12-23 10:55:00,132.6,132.63,132.55,132.58,2060.0,119.6294,119.6565,119.5843,119.6114,2060.0
2019-12-23 11:00:00,132.61,132.65,132.53,132.65,4800.0,119.6384,119.6745,119.5663,119.6745,4800.0
2019-12-23 11:05:00,132.65,132.65,132.57,132.6,4700.0,119.6745,119.6745,119.6023,119.6294,4700.0
2019-12-23 11:10:00,132.61,132.61,132.49,132.53,2476.0,119.6384,119.6384,119.5302,119.5663,2476.0
2019-12-23 11:15:00,132.54,132.64,132.54,132.59,1850.0,119.5753,119.6655,119.5753,119.6204,1850.0
2019-12-23 11:20:00,132.6,132.61,132.57,132.58,2300.0,119.6294,119.6384,119.6023,119.6114,2300.0
2019-12-23 11:25:00,132.58,132.64,132.56,132.6,2743.0,119.6114,119.6655,119.5933,119.6294,2743.0
2019-12-23 11:30:00,132.6,132.64,132.59,132.61,2620.0,119.6294,119.6655,119.6204,119.6384,2620.0
2019-12-23 11:35:00,132.6,132.65,132.55,132.55,6491.0,119.6294,119.6745,119.5843,119.5843,6491.0
2019-12-23 11:40:00,132.56,132.67,132.55,132.63,1100.0,119.5933,119.6926,119.5843,119.6565,1100.0
2019-12-23 11:45:00,132.63,132.63,132.58,132.58,300.0,119.6565,119.6565,119.6114,119.6114,300.0
2019-12-23 11:50:00,132.59,132.65,132.59,132.6,15489.0,119.6204,119.6745,119.6204,119.6294,15489.0
2019-12-23 11:55:00,132.6,132.6,132.57,132.58,1500.0,119.6294,119.6294,119.6023,119.6114,1500.0
2019-12-23 12:00:00,132.61,132.61,132.58,132.6,4231.0,119.6384,119.6384,119.6114,119.6294,4231.0
2019-12-23 12:05:00,132.6,132.62,132.54,132.54,4362.0,119.6294,119.6474,119.5753,119.5753,4362.0
2019-12-23 12:10:00,132.52,132.58,132.52,132.56,1943.0,119.5572,119.6114,119.5572,119.5933,1943.0
2019-12-23 12:15:00,132.57,132.61,132.51,132.59,2627.0,119.6023,119.6384,119.5482,119.6204,2627.0
2019-12-23 12:20:00,132.57,132.59,132.53,132.56,2230.0,119.6023,119.6204,119.5663,119.5933,2230.0
2019-12-23 12:25:00,132.58,132.58,132.54,132.55,2279.0,119.6114,119.6114,119.5753,119.5843,2279.0
2019-12-23 12:30:00,132.56,132.58,132.51,132.52,1600.0,119.5933,119.6114,119.5482,119.5572,1600.0
2019-12-23 12:35:00,132.58,132.63,132.57,132.6,7459.0,119.6114,119.6565,119.6023,119.6294,7459.0
2019-12-23 12:40:00,132.65,132.67,132.61,132.67,2200.0,119.6745,119.6926,119.6384,119.6926,2200.0
2019-12-23 12:45:00,132.65,132.66,132.56,132.57,4242.0,119.6745,119.6835,119.5933,119.6023,4242.0
2019-12-23 12:50:00,132.6,132.65,132.6,132.64,1825.0,119.6294,119.6745,119.6294,119.6655,1825.0
2019-12-23 12:55:00,132.64,132.73,132.64,132.72,700.0,119.6655,119.7467,119.6655,119.7377,700.0
2019-12-23 13:00:00,132.83,132.87,132.83,132.87,800.0,119.8369,119.873,119.8369,119.873,800.0
2019-12-23 13:05:00,132.89,132.9,132.83,132.83,1312.0,119.891,119.9001,119.8369,119.8369,1312.0
2019-12-23 13:10:00,132.82,132.9,132.82,132.9,1179.0,119.8279,119.9001,119.8279,119.9001,1179.0
2019-12-23 13:15:00,132.94,132.94,132.88,132.93,1629.0,119.9361,119.9361,119.882,119.9271,1629.0
2019-12-23 13:20:00,132.96,132.96,132.9,132.91,1649.0,119.9542,119.9542,119.9001,119.9091,1649.0
2019-12-23 13:25:00,132.95,133.01,132.93,133.01,1305.0,119.9452,119.9993,119.9271,119.9993,1305.0
2019-12-23 13:30:00,133.0,133.12,132.94,133.12,56014.0,119.9903,120.0985,119.9361,120.0985,56014.0
2019-12-23 13:35:00,133.09,133.09,133.01,133.02,1760.0,120.0715,120.0715,119.9993,120.0083,1760.0
2019-12-23 13:40:00,133.04,133.04,132.97,132.98,1300.0,120.0264,120.0264,119.9632,119.9722,1300.0
2019-12-23 13:45:00,132.97,132.97,132.97,132.97,400.0,119.9632,119.9632,119.9632,119.9632,400.0
2019-12-23 13:50:00,132.98,133.02,132.97,132.98,1818.0,119.9722,120.0083,119.9632,119.9722,1818.0
2019-12-23 13:55:00,133.01,133.07,132.99,132.99,5143.0,119.9993,120.0534,119.9813,119.9813,5143.0
2019-12-23 14:00:00,132.99,133.03,132.99,133.02,6051.0,119.9813,120.0173,119.9813,120.0083,6051.0
2019-12-23 14:05:00,133.03,133.1,133.01,133.1,2394.0,120.0173,120.0805,119.9993,120.0805,2394.0
2019-12-23 14:10:00,133.1,133.16,133.1,133.13,2146.0,120.0805,120.1346,120.0805,120.1076,2146.0
2019-12-23 14:15:00,133.14,133.15,133.13,133.15,900.0,120.1166,120.1256,120.1076,120.1256,900.0
2019-12-23 14:20:00,133.18,133.21,133.15,133.17,2934.0,120.1527,120.1797,120.1256,120.1437,2934.0
2019-12-23 14:25:00,133.17,133.17,133.06,133.06,5580.0,120.1437,120.1437,120.0444,120.0444,5580.0
2019-12-23 14:30:00,133.09,133.14,133.09,133.09,3032.0,120.0715,120.1166,120.0715,120.0715,3032.0
2019-12-23 14:35:00,133.1,133.1,132.94,132.98,2158.0,120.0805,120.0805,119.9361,119.9722,2158.0
2019-12-23 14:40:00,133.0,133.01,132.95,132.95,1939.0,119.9903,119.9993,119.9452,119.9452,1939.0
2019-12-23 14:45:00,132.99,133.0,132.91,132.91,3920.0,119.9813,119.9903,119.9091,119.9091,3920.0
2019-12-23 14:50:00,132.92,132.92,132.85,132.91,9708.0,119.9181,119.9181,119.855,119.9091,9708.0
2019-12-23 14:55:00,132.88,133.03,132.88,133.01,64553.0,119.882,120.0173,119.882,119.9993,64553.0
2019-12-23 15:00:00,133.03,133.09,133.0,133.03,5860.0,120.0173,120.0715,119.9903,120.0173,5860.0
2019-12-23 15:05:00,133.03,133.05,132.98,132.98,4720.0,120.0173,120.0354,119.9722,119.9722,4720.0
2019-12-23 15:10:00,133.01,133.03,132.96,133.01,6729.0,119.9993,120.0173,119.9542,119.9993,6729.0
2019-12-23 15:15:00,133.0,133.01,132.96,133.0,6137.0,119.9903,119.9993,119.9542,119.9903,6137.0
2019-12-23 15:20:00,133.01,133.01,132.93,132.98,4043.0,119.9993,119.9993,119.9271,119.9722,4043.0
2019-12-23 15:25:00,133.02,133.03,132.98,132.99,3895.0,120.0083,120.0173,119.9722,119.9813,3895.0
2019-12-23 15:30:00,132.98,133.02,132.97,133.02,6374.0,119.9722,120.0083,119.9632,120.0083,6374.0
2019-12-23 15:35:00,133.05,133.06,132.98,133.0,10572.0,120.0354,120.0444,119.9722,119.9903,10572.0
2019-12-23 15:40:00,133.0,133.01,132.91,132.95,6547.0,119.9903,119.9993,119.9091,119.9452,6547.0
2019-12-23 15:45:00,132.98,132.99,132.94,132.97,5648.0,119.9722,119.9813,119.9361,119.9632,5648.0
2019-12-23 15:50:00,132.98,133.0,132.91,132.95,8764.0,119.9722,119.9903,119.9091,119.9452,8764.0
2019-12-23 15:55:00,132.97,133.04,132.89,133.01,32056.0,119.9632,120.0264,119.891,119.9993,32056.0
2019-12-24 09:30:00,132.96,133.11,132.81,132.9,7301.0,119.9542,120.0895,119.8189,119.9001,7301.0
2019-12-24 09:35:00,132.9,133.23,132.89,133.22,2468.0,119.9001,120.1978,119.891,120.1888,2468.0
2019-12-24 09:40:00,133.21,133.36,133.21,133.23,2504.0,120.1797,120.3151,120.1797,120.1978,2504.0
2019-12-24 09:45:00,133.26,133.38,133.23,133.38,3994.0,120.2248,120.3331,120.1978,120.3331,3994.0
2019-12-24 09:50:00,133.47,133.47,133.2,133.36,9775.0,120.4143,120.4143,120.1707,120.3151,9775.0
2019-12-24 09:55:00,133.36,133.36,133.16,133.3,8401.0,120.3151,120.3151,120.1346,120.2609,8401.0
2019-12-24 10:00:00,133.39,133.43,133.19,133.25,5688.0,120.3421,120.3782,120.1617,120.2158,5688.0
2019-12-24 10:05:00,133.32,133.44,133.27,133.44,5555.0,120.279,120.3872,120.2339,120.3872,5555.0
2019-12-24 10:10:00,133.44,133.47,133.36,133.42,4800.0,120.3872,120.4143,120.3151,120.3692,4800.0
2019-12-24 10:15:00,133.45,133.49,133.42,133.49,7548.0,120.3963,120.4323,120.3692,120.4323,7548.0
2019-12-24 10:20:00,133.49,133.51,133.33,133.38,6838.0,120.4323,120.4504,120.288,120.3331,6838.0
2019-12-24 10:25:00,133.37,133.45,133.34,133.45,5382.0,120.3241,120.3963,120.297,120.3963,5382.0
2019-12-24 10:30:00,133.44,133.55,133.42,133.47,5191.0,120.3872,120.4865,120.3692,120.4143,5191.0
2019-12-24 10:35:00,133.47,133.53,133.42,133.43,5389.0,120.4143,120.4684,120.3692,120.3782,5389.0
2019-12-24 10:40:00,133.44,133.49,133.43,133.43,4501.0,120.3872,120.4323,120.3782,120.3782,4501.0
2019-12-24 10:45:00,133.41,133.42,133.31,133.41,5547.0,120.3602,120.3692,120.27,120.3602,5547.0
2019-12-24 10:50:00,133.41,133.43,133.32,133.43,5331.0,120.3602,120.3782,120.279,120.3782,5331.0
2019-12-24 10:55:00,133.44,133.45,133.3,133.33,5418.0,120.3872,120.3963,120.2609,120.288,5418.0
2019-12-24 11:00:00,133.33,133.42,133.32,133.42,5934.0,120.288,120.3692,120.279,120.3692,5934.0
2019-12-24 11:05:00,133.42,133.43,133.36,133.38,3340.0,120.3692,120.3782,120.3151,120.3331,3340.0
2019-12-24 11:10:00,133.43,133.64,133.43,133.53,9832.0,120.3782,120.5677,120.3782,120.4684,9832.0
2019-12-24 11:15:00,133.53,133.53,133.38,133.44,4472.0,120.4684,120.4684,120.3331,120.3872,4472.0
2019-12-24 11:20:00,133.45,133.46,133.42,133.43,3821.0,120.3963,120.4053,120.3692,120.3782,3821.0
2019-12-24 11:25:00,133.46,133.51,133.45,133.5,3837.0,120.4053,120.4504,120.3963,120.4414,3837.0
2019-12-24 11:30:00,133.52,133.53,133.47,133.49,32435.0,120.4594,120.4684,120.4143,120.4323,32435.0
2019-12-24 11:35:00,133.49,133.51,133.44,133.46,5373.0,120.4323,120.4504,120.3872,120.4053,5373.0
2019-12-24 11:40:00,133.47,133.55,133.47,133.53,3547.0,120.4143,120.4865,120.4143,120.4684,3547.0
2019-12-24 11:45:00,133.56,133.59,133.44,133.49,4472.0,120.4955,120.5226,120.3872,120.4323,4472.0
2019-12-24 11:50:00,133.5,133.55,133.5,133.51,3135.0,120.4414,120.4865,120.4414,120.4504,3135.0
2019-12-24 11:55:00,133.5,133.5,133.38,133.41,3609.0,120.4414,120.4414,120.3331,120.3602,3609.0
2019-12-24 12:00:00,133.41,133.42,133.33,133.34,6159.0,120.3602,120.3692,120.288,120.297,6159.0
2019-12-24 12:05:00,133.34,133.38,133.33,133.36,2559.0,120.297,120.3331,120.288,120.3151,2559.0
2019-12-24 12:10:00,133.34,133.41,133.34,133.41,4022.0,120.297,120.3602,120.297,120.3602,4022.0
2019-12-24 12:15:00,133.41,133.41,133.35,133.36,2225.0,120.3602,120.3602,120.306,120.3151,2225.0
2019-12-24 12:20:00,133.38,133.4,133.36,133.39,4915.0,120.3331,120.3512,120.3151,120.3421,4915.0
2019-12-24 12:25:00,133.39,133.39,133.33,133.33,4449.0,120.3421,120.3421,120.288,120.288,4449.0
2019-12-24 12:30:00,133.33,133.34,133.32,133.33,3388.0,120.288,120.297,120.279,120.288,3388.0
2019-12-24 12:35:00,133.33,133.36,133.29,133.31,5027.0,120.288,120.3151,120.2519,120.27,5027.0
2019-12-24 12:40:00,133.31,133.34,133.29,133.31,4335.0,120.27,120.297,120.2519,120.27,4335.0
2019-12-24 12:45:00,133.31,133.34,133.29,133.34,6254.0,120.27,120.297,120.2519,120.297,6254.0
2019-12-24 12:50:00,133.34,133.46,133.33,133.46,6545.0,120.297,120.4053,120.288,120.4053,6545.0
2019-12-24 12:55:00,133.46,133.58,133.46,133.53,10205.0,120.4053,120.5135,120.4053,120.4684,10205.0
2019-12-26 09:30:00,133.57,133.57,133.28,133.31,7525.0,120.5045,120.5045,120.2429,120.27,7525.0
2019-12-26 09:35:00,133.42,133.58,133.36,133.57,1200.0,120.3692,120.5135,120.3151,120.5045,1200.0
2019-12-26 09:40:00,133.59,133.59,133.47,133.47,1950.0,120.5226,120.5226,120.4143,120.4143,1950.0
2019-12-26 09:45:00,133.47,133.49,133.37,133.4,3300.0,120.4143,120.4323,120.3241,120.3512,3300.0
2019-12-26 09:50:00,133.38,133.46,133.24,133.25,2978.0,120.3331,120.4053,120.2068,120.2158,2978.0
2019-12-26 09:55:00,133.25,133.3,133.04,133.04,1400.0,120.2158,120.2609,120.0264,120.0264,1400.0
2019-12-26 10:00:00,133.16,133.27,132.96,133.03,5144.0,120.1346,120.2339,119.9542,120.0173,5144.0
2019-12-26 10:05:00,133.1,133.14,133.05,133.14,2251.0,120.0805,120.1166,120.0354,120.1166,2251.0
2019-12-26 10:10:00,133.25,133.27,133.04,133.04,5533.0,120.2158,120.2339,120.0264,120.0264,5533.0
2019-12-26 10:15:00,133.17,133.28,133.1,133.11,4862.0,120.1437,120.2429,120.0805,120.0895,4862.0
2019-12-26 10:20:00,133.13,133.17,133.04,133.05,3690.0,120.1076,120.1437,120.0264,120.0354,3690.0
2019-12-26 10:25:00,133.05,133.15,133.0,133.07,9094.0,120.0354,120.1256,119.9903,120.0534,9094.0
2019-12-26 10:30:00,133.06,133.07,132.94,132.94,4806.0,120.0444,120.0534,119.9361,119.9361,4806.0
2019-12-26 10:35:00,132.96,133.1,132.93,133.08,3242.0,119.9542,120.0805,119.9271,120.0625,3242.0
2019-12-26 10:40:00,133.12,133.12,132.94,132.97,7442.0,120.0985,120.0985,119.9361,119.9632,7442.0
2019-12-26 10:45:00,133.0,133.12,133.0,133.03,6523.0,119.9903,120.0985,119.9903,120.0173,6523.0
2019-12-26 10:50:00,133.07,133.07,132.9,133.0,11586.0,120.0534,120.0534,119.9001,119.9903,11586.0
2019-12-26 10:55:00,132.97,132.97,132.88,132.92,2010.0,119.9632,119.9632,119.882,119.9181,2010.0
2019-12-26 11:00:00,132.95,133.03,132.94,132.99,4314.0,119.9452,120.0173,119.9361,119.9813,4314.0
2019-12-26 11:05:00,132.96,133.0,132.91,133.0,2026.0,119.9542,119.9903,119.9091,119.9903,2026.0
2019-12-26 11:10:00,133.0,133.01,132.93,132.98,4499.0,119.9903,119.9993,119.9271,119.9722,4499.0
2019-12-26 11:15:00,132.98,133.0,132.94,132.96,3000.0,119.9722,119.9903,119.9361,119.9542,3000.0
2019-12-26 11:20:00,132.96,132.97,132.89,132.96,2763.0,119.9542,119.9632,119.891,119.9542,2763.0
2019-12-26 11:25:00,132.98,133.0,132.95,132.97,3199.0,119.9722,119.9903,119.9452,119.9632,3199.0
2019-12-26 11:30:00,133.01,133.01,132.88,132.88,3200.0,119.9993,119.9993,119.882,119.882,3200.0
2019-12-26 11:35:00,132.88,132.9,132.85,132.88,1650.0,119.882,119.9001,119.855,119.882,1650.0
2019-12-26 11:40:00,132.91,133.0,132.9,132.96,2112.0,119.9091,119.9903,119.9001,119.9542,2112.0
2019-12-26 11:45:00,132.96,132.97,132.93,132.93,2100.0,119.9542,119.9632,119.9271,119.9271,2100.0
2019-12-26 11:50:00,132.93,132.94,132.9,132.91,1250.0,119.9271,119.9361,119.9001,119.9091,1250.0
2019-12-26 11:55:00,132.9,132.96,132.89,132.96,600.0,119.9001,119.9542,119.891,119.9542,600.0
2019-12-26 12:00:00,133.0,133.0,132.84,132.84,2455.0,119.9903,119.9903,119.8459,119.8459,2455.0
2019-12-26 12:05:00,132.82,132.82,132.8,132.81,702.0,119.8279,119.8279,119.8098,119.8189,702.0
2019-12-26 12:10:00,132.83,132.86,132.73,132.73,2300.0,119.8369,119.864,119.7467,119.7467,2300.0
2019-12-26 12:15:00,132.75,132.76,132.69,132.73,2537.0,119.7647,119.7738,119.7106,119.7467,2537.0
2019-12-26 12:20:00,132.73,132.79,132.73,132.78,1050.0,119.7467,119.8008,119.7467,119.7918,1050.0
2019-12-26 12:25:00,132.79,132.85,132.77,132.78,3932.0,119.8008,119.855,119.7828,119.7918,3932.0
2019-12-26 12:30:00,132.78,132.78,132.68,132.73,7471.0,119.7918,119.7918,119.7016,119.7467,7471.0
2019-12-26 12:35:00,132.79,132.94,132.79,132.89,1987.0,119.8008,119.9361,119.8008,119.891,1987.0
2019-12-26 12:40:00,132.9,132.9,132.86,132.86,800.0,119.9001,119.9001,119.864,119.864,800.0
2019-12-26 12:45:00,132.85,132.9,132.83,132.89,2395.0,119.855,119.9001,119.8369,119.891,2395.0
2019-12-26 12:50:00,132.93,132.93,132.87,132.87,800.0,119.9271,119.9271,119.873,119.873,800.0
2019-12-26 12:55:00,132.88,132.92,132.86,132.92,3262.0,119.882,119.9181,119.864,119.9181,3262.0
2019-12-26 13:00:00,132.92,132.92,132.87,132.88,3161.0,119.9181,119.9181,119.873,119.882,3161.0
2019-12-26 13:05:00,132.88,132.88,132.8,132.8,654.0,119.882,119.882,119.8098,119.8098,654.0
2019-12-26 13:10:00,132.8,132.8,132.75,132.75,1612.0,119.8098,119.8098,119.7647,119.7647,1612.0
2019-12-26 13:15:00,132.75,132.82,132.75,132.78,1925.0,119.7647,119.8279,119.7647,119.7918,1925.0
2019-12-26 13:20:00,132.81,132.82,132.8,132.81,800.0,119.8189,119.8279,119.8098,119.8189,800.0
2019-12-26 13:25:00,132.85,132.9,132.8,132.9,3586.0,119.855,119.9001,119.8098,119.9001,3586.0
2019-12-26 13:30:00,132.9,132.93,132.87,132.9,1531.0,119.9001,119.9271,119.873,119.9001,1531.0
2019-12-26 13:35:00,132.9,132.91,132.86,132.86,1759.0,119.9001,119.9091,119.864,119.864,1759.0
2019-12-26 13:40:00,132.85,132.86,132.84,132.84,974.0,119.855,119.864,119.8459,119.8459,974.0
2019-12-26 13:45:00,132.87,132.92,132.87,132.89,2117.0,119.873,119.9181,119.873,119.891,2117.0
2019-12-26 13:50:00,132.89,132.89,132.85,132.86,1882.0,119.891,119.891,119.855,119.864,1882.0
2019-12-26 13:55:00,132.86,132.91,132.84,132.91,1500.0,119.864,119.9091,119.8459,119.9091,1500.0
2019-12-26 14:00:00,132.96,133.03,132.96,133.03,3216.0,119.9542,120.0173,119.9542,120.0173,3216.0
2019-12-26 14:05:00,133.05,133.12,133.02,133.11,2844.0,120.0354,120.0985,120.0083,120.0895,2844.0
2019-12-26 14:10:00,133.11,133.16,133.11,133.16,793.0,120.0895,120.1346,120.0895,120.1346,793.0
2019-12-26 14:15:00,133.18,133.2,133.17,133.2,200.0,120.1527,120.1707,120.1437,120.1707,200.0
2019-12-26 14:20:00,133.24,133.25,133.21,133.25,3132.0,120.2068,120.2158,120.1797,120.2158,3132.0
2019-12-26 14:25:00,133.26,133.3,133.25,133.25,3022.0,120.2248,120.2609,120.2158,120.2158,3022.0
2019-12-26 14:30:00,133.21,133.22,133.17,133.18,2136.0,120.1797,120.1888,120.1437,120.1527,2136.0
2019-12-26 14:35:00,133.15,133.19,133.14,133.18,2273.0,120.1256,120.1617,120.1166,120.1527,2273.0
2019-12-26 14:40:00,133.18,133.18,133.08,133.08,4953.0,120.1527,120.1527,120.0625,120.0625,4953.0
2019-12-26 14:45:00,133.08,133.13,133.08,133.09,4890.0,120.0625,120.1076,120.0625,120.0715,4890.0
2019-12-26 14:50:00,133.06,133.09,133.05,133.08,700.0,120.0444,120.0715,120.0354,120.0625,700.0
2019-12-26 14:55:00,133.1,133.1,133.08,133.09,4327.0,120.0805,120.0805,120.0625,120.0715,4327.0
2019-12-26 15:00:00,133.09,133.12,133.02,133.05,4537.0,120.0715,120.0985,120.0083,120.0354,4537.0
2019-12-26 15:05:00,133.06,133.11,133.05,133.05,2990.0,120.0444,120.0895,120.0354,120.0354,2990.0
2019-12-26 15:10:00,133.05,133.12,133.05,133.07,7400.0,120.0354,120.0985,120.0354,120.0534,7400.0
2019-12-26 15:15:00,133.08,133.11,133.06,133.1,1898.0,120.0625,120.0895,120.0444,120.0805,1898.0
2019-12-26 15:20:00,133.1,133.11,133.07,133.08,4604.0,120.0805,120.0895,120.0534,120.0625,4604.0
2019-12-26 15:25:00,133.09,133.12,133.07,133.09,6863.0,120.0715,120.0985,120.0534,120.0715,6863.0
2019-12-26 15:30:00,133.1,133.11,133.03,133.07,3580.0,120.0805,120.0895,120.0173,120.0534,3580.0
2019-12-26 15:35:00,133.09,133.11,133.07,133.1,6495.0,120.0715,120.0895,120.0534,120.0805,6495.0
2019-12-26 15:40:00,133.1,133.24,133.08,133.23,20428.0,120.0805,120.2068,120.0625,120.1978,20428.0
2019-12-26 15:45:00,133.22,133.27,133.1,133.17,10925.0,120.1888,120.2339,120.0805,120.1437,10925.0
2019-12-26 15:50:00,133.15,133.16,133.07,133.13,9550.0,120.1256,120.1346,120.0534,120.1076,9550.0
2019-12-26 15:55:00,133.13,133.38,133.09,133.35,39806.0,120.1076,120.3331,120.0715,120.306,39806.0
2019-12-27 09:30:00,133.98,133.98,133.6,133.77,6894.0,120.8744,120.8744,120.5316,120.685,6894.0
2019-12-27 09:35:00,133.81,133.83,133.73,133.75,2401.0,120.721,120.7391,120.6489,120.6669,2401.0
2019-12-27 09:40:00,133.75,133.83,133.64,133.64,6061.0,120.6669,120.7391,120.5677,120.5677,6061.0
2019-12-27 09:45:00,133.61,133.65,133.35,133.45,6755.0,120.5406,120.5767,120.306,120.3963,6755.0
2019-12-27 09:50:00,133.42,133.52,133.41,133.46,6297.0,120.3692,120.4594,120.3602,120.4053,6297.0
2019-12-27 09:55:00,133.47,133.61,133.3,133.39,9834.0,120.4143,120.5406,120.2609,120.3421,9834.0
2019-12-27 10:00:00,133.45,133.53,133.31,133.36,4216.0,120.3963,120.4684,120.27,120.3151,4216.0
2019-12-27 10:05:00,133.34,133.46,133.31,133.42,2996.0,120.297,120.4053,120.27,120.3692,2996.0
2019-12-27 10:10:00,133.5,133.58,133.46,133.53,3622.0,120.4414,120.5135,120.4053,120.4684,3622.0
2019-12-27 10:15:00,133.53,133.55,133.46,133.51,2324.0,120.4684,120.4865,120.4053,120.4504,2324.0
2019-12-27 10:20:00,133.52,133.55,133.44,133.5,3286.0,120.4594,120.4865,120.3872,120.4414,3286.0
2019-12-27 10:25:00,133.5,133.5,133.44,133.5,1525.0,120.4414,120.4414,120.3872,120.4414,1525.0
2019-12-27 10:30:00,133.48,133.49,133.4,133.49,1800.0,120.4233,120.4323,120.3512,120.4323,1800.0
2019-12-27 10:35:00,133.5,133.7,133.5,133.64,8123.0,120.4414,120.6218,120.4414,120.5677,8123.0
2019-12-27 10:40:00,133.64,133.64,133.51,133.53,6569.0,120.5677,120.5677,120.4504,120.4684,6569.0
2019-12-27 10:45:00,133.59,133.6,133.49,133.5,7003.0,120.5226,120.5316,120.4323,120.4414,7003.0
2019-12-27 10:50:00,133.49,133.58,133.48,133.58,9930.0,120.4323,120.5135,120.4233,120.5135,9930.0
2019-12-27 10:55:00,133.57,133.65,133.57,133.65,1212.0,120.5045,120.5767,120.5045,120.5767,1212.0
2019-12-27 11:00:00,133.65,133.71,133.58,133.62,12858.0,120.5767,120.6308,120.5135,120.5496,12858.0
2019-12-27 11:05:00,133.58,133.75,133.58,133.75,14401.0,120.5135,120.6669,120.5135,120.6669,14401.0
2019-12-27 11:10:00,133.86,133.92,133.85,133.9,3432.0,120.7662,120.8203,120.7571,120.8022,3432.0
2019-12-27 11:15:00,133.9,133.91,133.7,133.71,3710.0,120.8022,120.8113,120.6218,120.6308,3710.0
2019-12-27 11:20:00,133.7,133.7,133.61,133.61,5489.0,120.6218,120.6218,120.5406,120.5406,5489.0
2019-12-27 11:25:00,133.67,133.7,133.64,133.65,4308.0,120.5947,120.6218,120.5677,120.5767,4308.0
2019-12-27 11:30:00,133.78,133.86,133.77,133.84,2079.0,120.694,120.7662,120.685,120.7481,2079.0
2019-12-27 11:35:00,133.84,133.85,133.77,133.84,2176.0,120.7481,120.7571,120.685,120.7481,2176.0
2019-12-27 11:40:00,133.81,133.92,133.77,133.8,4100.0,120.721,120.8203,120.685,120.712,4100.0
2019-12-27 11:45:00,133.8,133.82,133.65,133.7,3811.0,120.712,120.7301,120.5767,120.6218,3811.0
2019-12-27 11:50:00,133.72,133.75,133.63,133.66,4038.0,120.6399,120.6669,120.5587,120.5857,4038.0
2019-12-27 11:55:00,133.66,133.67,133.56,133.59,4380.0,120.5857,120.5947,120.4955,120.5226,4380.0
2019-12-27 12:00:00,133.61,133.65,133.52,133.53,4150.0,120.5406,120.5767,120.4594,120.4684,4150.0
2019-12-27 12:05:00,133.53,133.63,133.51,133.61,3507.0,120.4684,120.5587,120.4504,120.5406,3507.0
2019-12-27 12:10:00,133.6,133.61,133.48,133.49,2900.0,120.5316,120.5406,120.4233,120.4323,2900.0
2019-12-27 12:15:00,133.49,133.52,133.44,133.46,2050.0,120.4323,120.4594,120.3872,120.4053,2050.0
2019-12-27 12:20:00,133.44,133.45,133.32,133.32,2800.0,120.3872,120.3963,120.279,120.279,2800.0
2019-12-27 12:25:00,133.36,133.38,133.32,133.38,2391.0,120.3151,120.3331,120.279,120.3331,2391.0
2019-12-27 12:30:00,133.38,133.38,133.31,133.31,1805.0,120.3331,120.3331,120.27,120.27,1805.0
2019-12-27 12:35:00,133.31,133.35,133.27,133.27,2455.0,120.27,120.306,120.2339,120.2339,2455.0
2019-12-27 12:40:00,133.22,133.32,133.22,133.28,2908.0,120.1888,120.279,120.1888,120.2429,2908.0
2019-12-27 12:45:00,133.26,133.35,133.26,133.3,2730.0,120.2248,120.306,120.2248,120.2609,2730.0
2019-12-27 12:50:00,133.3,133.36,133.26,133.36,2710.0,120.2609,120.3151,120.2248,120.3151,2710.0
2019-12-27 12:55:00,133.35,133.35,133.29,133.29,2300.0,120.306,120.306,120.2519,120.2519,2300.0
2019-12-27 13:00:00,133.31,133.32,133.2,133.2,2156.0,120.27,120.279,120.1707,120.1707,2156.0
2019-12-27 13:05:00,133.19,133.28,133.16,133.19,2600.0,120.1617,120.2429,120.1346,120.1617,2600.0
2019-12-27 13:10:00,133.16,133.25,133.16,133.24,2434.0,120.1346,120.2158,120.1346,120.2068,2434.0
2019-12-27 13:15:00,133.27,133.31,133.19,133.26,3284.0,120.2339,120.27,120.1617,120.2248,3284.0
2019-12-27 13:20:00,133.26,133.27,133.17,133.17,1960.0,120.2248,120.2339,120.1437,120.1437,1960.0
2019-12-27 13:25:00,133.21,133.23,133.16,133.16,2426.0,120.1797,120.1978,120.1346,120.1346,2426.0
2019-12-27 13:30:00,133.15,133.21,133.15,133.16,2678.0,120.1256,120.1797,120.1256,120.1346,2678.0
2019-12-27 13:35:00,133.16,133.22,133.12,133.18,3950.0,120.1346,120.1888,120.0985,120.1527,3950.0
2019-12-27 13:40:00,133.16,133.16,133.05,133.05,2304.0,120.1346,120.1346,120.0354,120.0354,2304.0
2019-12-27 13:45:00,133.02,133.05,132.98,133.02,3396.0,120.0083,120.0354,119.9722,120.0083,3396.0
2019-12-27 13:50:00,133.02,133.06,132.98,133.0,2319.0,120.0083,120.0444,119.9722,119.9903,2319.0
2019-12-27 13:55:00,133.01,133.11,132.98,133.11,2614.0,119.9993,120.0895,119.9722,120.0895,2614.0
2019-12-27 14:00:00,133.11,133.29,133.11,133.25,3759.0,120.0895,120.2519,120.0895,120.2158,3759.0
2019-12-27 14:05:00,133.24,133.29,133.22,133.29,2538.0,120.2068,120.2519,120.1888,120.2519,2538.0
2019-12-27 14:10:00,133.3,133.32,133.24,133.25,2000.0,120.2609,120.279,120.2068,120.2158,2000.0
2019-12-27 14:15:00,133.27,133.29,133.22,133.27,4035.0,120.2339,120.2519,120.1888,120.2339,4035.0
2019-12-27 14:20:00,133.26,133.33,133.26,133.32,3744.0,120.2248,120.288,120.2248,120.279,3744.0
2019-12-27 14:25:00,133.32,133.33,133.3,133.3,1536.0,120.279,120.288,120.2609,120.2609,1536.0
2019-12-27 14:30:00,133.33,133.35,133.29,133.35,2705.0,120.288,120.306,120.2519,120.306,2705.0
2019-12-27 14:35:00,133.33,133.33,133.24,133.32,2939.0,120.288,120.288,120.2068,120.279,2939.0
2019-12-27 14:40:00,133.32,133.39,133.32,133.35,3020.0,120.279,120.3421,120.279,120.306,3020.0
2019-12-27 14:45:00,133.34,133.34,133.29,133.3,2799.0,120.297,120.297,120.2519,120.2609,2799.0
2019-12-27 14:50:00,133.26,133.3,133.23,133.25,3121.0,120.2248,120.2609,120.1978,120.2158,3121.0
2019-12-27 14:55:00,133.26,133.33,133.26,133.3,2376.0,120.2248,120.288,120.2248,120.2609,2376.0
2019-12-27 15:00:00,133.32,133.35,133.29,133.29,4560.0,120.279,120.306,120.2519,120.2519,4560.0
2019-12-27 15:05:00,133.27,133.28,133.2,133.2,4290.0,120.2339,120.2429,120.1707,120.1707,4290.0
2019-12-27 15:10:00,133.21,133.42,133.19,133.4,4020.0,120.1797,120.3692,120.1617,120.3512,4020.0
2019-12-27 15:15:00,133.4,133.51,133.39,133.5,7283.0,120.3512,120.4504,120.3421,120.4414,7283.0
2019-12-27 15:20:00,133.51,133.51,133.43,133.44,7871.0,120.4504,120.4504,120.3782,120.3872,7871.0
2019-12-27 15:25:00,133.44,133.44,133.25,133.25,3493.0,120.3872,120.3872,120.2158,120.2158,3493.0
2019-12-27 15:30:00,133.25,133.25,133.19,133.22,5706.0,120.2158,120.2158,120.1617,120.1888,5706.0
2019-12-27 15:35:00,133.19,133.43,133.18,133.43,8786.0,120.1617,120.3782,120.1527,120.3782,8786.0
2019-12-27 15:40:00,133.38,133.42,133.05,133.05,5827.0,120.3331,120.3692,120.0354,120.0354,5827.0
2019-12-27 15:45:00,133.08,133.22,133.08,133.2,9562.0,120.0625,120.1888,120.0625,120.1707,9562.0
2019-12-27 15:50:00,133.14,133.16,133.05,133.14,14920.0,120.1166,120.1346,120.0354,120.1166,14920.0
2019-12-27 15:55:00,133.14,133.31,133.12,133.31,41007.0,120.1166,120.27,120.0985,120.27,41007.0
2019-12-30 09:30:00,133.19,133.27,132.86,133.03,6014.0,120.1617,120.2339,119.864,120.0173,6014.0
2019-12-30 09:35:00,133.0,133.02,132.86,133.01,2690.0,119.9903,120.0083,119.864,119.9993,2690.0
2019-12-30 09:40:00,133.0,133.13,133.0,133.02,2520.0,119.9903,120.1076,119.9903,120.0083,2520.0
2019-12-30 09:45:00,133.1,133.25,133.01,133.19,3602.0,120.0805,120.2158,119.9993,120.1617,3602.0
2019-12-30 09:50:00,133.23,133.52,133.19,133.35,2671.0,120.1978,120.4594,120.1617,120.306,2671.0
2019-12-30 09:55:00,133.35,133.35,133.29,133.34,1502.0,120.306,120.306,120.2519,120.297,1502.0
2019-12-30 10:00:00,133.42,133.42,133.25,133.25,3825.0,120.3692,120.3692,120.2158,120.2158,3825.0
2019-12-30 10:05:00,133.26,133.28,133.13,133.16,2096.0,120.2248,120.2429,120.1076,120.1346,2096.0
2019-12-30 10:10:00,133.16,133.16,132.91,132.96,3908.0,120.1346,120.1346,119.9091,119.9542,3908.0
2019-12-30 10:15:00,132.92,133.0,132.86,132.88,2410.0,119.9181,119.9903,119.864,119.882,2410.0
2019-12-30 10:20:00,132.96,132.96,132.87,132.89,1676.0,119.9542,119.9542,119.873,119.891,1676.0
2019-12-30 10:25:00,132.88,132.96,132.85,132.95,3015.0,119.882,119.9542,119.855,119.9452,3015.0
2019-12-30 10:30:00,132.97,133.01,132.84,132.93,3008.0,119.9632,119.9993,119.8459,119.9271,3008.0
2019-12-30 10:35:00,132.94,133.04,132.94,133.0,2363.0,119.9361,120.0264,119.9361,119.9903,2363.0
2019-12-30 10:40:00,133.07,133.11,133.06,133.1,2131.0,120.0534,120.0895,120.0444,120.0805,2131.0
2019-12-30 10:45:00,133.05,133.08,133.02,133.05,1200.0,120.0354,120.0625,120.0083,120.0354,1200.0
2019-12-30 10:50:00,133.02,133.2,133.02,133.2,2717.0,120.0083,120.1707,120.0083,120.1707,2717.0
2019-12-30 10:55:00,133.19,133.24,133.14,133.24,2136.0,120.1617,120.2068,120.1166,120.2068,2136.0
2019-12-30 11:00:00,133.27,133.27,133.04,133.04,3584.0,120.2339,120.2339,120.0264,120.0264,3584.0
2019-12-30 11:05:00,133.07,133.07,132.93,132.94,2331.0,120.0534,120.0534,119.9271,119.9361,2331.0
2019-12-30 11:10:00,132.99,133.13,132.96,133.11,2666.0,119.9813,120.1076,119.9542,120.0895,2666.0
2019-12-30 11:15:00,133.1,133.17,133.1,133.17,1300.0,120.0805,120.1437,120.0805,120.1437,1300.0
2019-12-30 11:20:00,133.21,133.21,133.1,133.12,4197.0,120.1797,120.1797,120.0805,120.0985,4197.0
2019-12-30 11:25:00,133.1,133.1,132.93,133.0,3228.0,120.0805,120.0805,119.9271,119.9903,3228.0
2019-12-30 11:30:00,132.99,133.01,132.92,132.95,1311.0,119.9813,119.9993,119.9181,119.9452,1311.0
2019-12-30 11:35:00,132.95,133.01,132.93,133.0,1000.0,119.9452,119.9993,119.9271,119.9903,1000.0
2019-12-30 11:40:00,133.01,133.15,132.99,133.15,2139.0,119.9993,120.1256,119.9813,120.1256,2139.0
2019-12-30 11:45:00,133.14,133.17,133.11,133.15,2054.0,120.1166,120.1437,120.0895,120.1256,2054.0
2019-12-30 11:50:00,133.16,133.2,133.14,133.16,1889.0,120.1346,120.1707,120.1166,120.1346,1889.0
2019-12-30 11:55:00,133.17,133.21,133.16,133.21,3259.0,120.1437,120.1797,120.1346,120.1797,3259.0
2019-12-30 12:00:00,133.19,133.25,133.18,133.22,1653.0,120.1617,120.2158,120.1527,120.1888,1653.0
2019-12-30 12:05:00,133.22,133.23,133.2,133.22,1299.0,120.1888,120.1978,120.1707,120.1888,1299.0
2019-12-30 12:10:00,133.2,133.23,133.18,133.22,1375.0,120.1707,120.1978,120.1527,120.1888,1375.0
2019-12-30 12:15:00,133.24,133.29,133.23,133.29,2400.0,120.2068,120.2519,120.1978,120.2519,2400.0
2019-12-30 12:20:00,133.28,133.33,133.26,133.27,2551.0,120.2429,120.288,120.2248,120.2339,2551.0
2019-12-30 12:25:00,133.25,133.29,133.24,133.28,1105.0,120.2158,120.2519,120.2068,120.2429,1105.0
2019-12-30 12:30:00,133.37,133.37,133.27,133.28,1500.0,120.3241,120.3241,120.2339,120.2429,1500.0
2019-12-30 12:35:00,133.32,133.35,133.3,133.35,1316.0,120.279,120.306,120.2609,120.306,1316.0
2019-12-30 12:40:00,133.39,133.46,133.36,133.37,1558.0,120.3421,120.4053,120.3151,120.3241,1558.0
2019-12-30 12:45:00,133.4,133.42,133.38,133.41,1700.0,120.3512,120.3692,120.3331,120.3602,1700.0
2019-12-30 12:50:00,133.43,133.43,133.29,133.29,4944.0,120.3782,120.3782,120.2519,120.2519,4944.0
2019-12-30 12:55:00,133.32,133.36,133.32,133.34,1123.0,120.279,120.3151,120.279,120.297,1123.0
2019-12-30 13:00:00,133.37,133.37,133.28,133.28,1970.0,120.3241,120.3241,120.2429,120.2429,1970.0
2019-12-30 13:05:00,133.32,133.33,133.3,133.3,1200.0,120.279,120.288,120.2609,120.2609,1200.0
2019-12-30 13:10:00,133.34,133.35,133.29,133.31,1700.0,120.297,120.306,120.2519,120.27,1700.0
2019-12-30 13:15:00,133.33,133.33,133.27,133.31,3118.0,120.288,120.288,120.2339,120.27,3118.0
2019-12-30 13:20:00,133.31,133.31,133.25,133.25,3001.0,120.27,120.27,120.2158,120.2158,3001.0
2019-12-30 13:25:00,133.23,133.28,133.22,133.22,1300.0,120.1978,120.2429,120.1888,120.1888,1300.0
2019-12-30 13:30:00,133.23,133.23,133.2,133.2,1400.0,120.1978,120.1978,120.1707,120.1707,1400.0
2019-12-30 13:35:00,133.21,133.26,133.18,133.19,1233.0,120.1797,120.2248,120.1527,120.1617,1233.0
2019-12-30 13:40:00,133.2,133.2,133.16,133.17,1288.0,120.1707,120.1707,120.1346,120.1437,1288.0
2019-12-30 13:45:00,133.16,133.16,133.08,133.08,1949.0,120.1346,120.1346,120.0625,120.0625,1949.0
2019-12-30 13:50:00,133.06,133.15,133.06,133.14,1927.0,120.0444,120.1256,120.0444,120.1166,1927.0
2019-12-30 13:55:00,133.14,133.31,133.14,133.26,2300.0,120.1166,120.27,120.1166,120.2248,2300.0
2019-12-30 14:00:00,133.25,133.26,132.89,132.89,10765.0,120.2158,120.2248,119.891,119.891,10765.0
2019-12-30 14:05:00,132.87,132.92,132.85,132.87,6319.0,119.873,119.9181,119.855,119.873,6319.0
2019-12-30 14:10:00,132.86,132.91,132.83,132.91,2781.0,119.864,119.9091,119.8369,119.9091,2781.0
2019-12-30 14:15:00,132.9,132.94,132.9,132.94,1438.0,119.9001,119.9361,119.9001,119.9361,1438.0
2019-12-30 14:20:00,132.94,132.97,132.91,132.92,3174.0,119.9361,119.9632,119.9091,119.9181,3174.0
2019-12-30 14:25:00,132.94,132.98,132.9,132.96,2150.0,119.9361,119.9722,119.9001,119.9542,2150.0
2019-12-30 14:30:00,133.0,133.04,132.99,133.01,2549.0,119.9903,120.0264,119.9813,119.9993,2549.0
2019-12-30 14:35:00,133.01,133.04,132.98,133.0,3158.0,119.9993,120.0264,119.9722,119.9903,3158.0
2019-12-30 14:40:00,132.98,133.05,132.98,133.03,2035.0,119.9722,120.0354,119.9722,120.0173,2035.0
2019-12-30 14:45:00,133.03,133.07,133.02,133.07,2500.0,120.0173,120.0534,120.0083,120.0534,2500.0
2019-12-30 14:50:00,133.06,133.17,133.04,133.15,3821.0,120.0444,120.1437,120.0264,120.1256,3821.0
2019-12-30 14:55:00,133.13,133.22,133.13,133.18,2754.0,120.1076,120.1888,120.1076,120.1527,2754.0
2019-12-30 15:00:00,133.16,133.16,133.05,133.15,2702.0,120.1346,120.1346,120.0354,120.1256,2702.0
2019-12-30 15:05:00,133.17,133.24,133.17,133.18,4993.0,120.1437,120.2068,120.1437,120.1527,4993.0
2019-12-30 15:10:00,133.2,133.22,133.16,133.16,3313.0,120.1707,120.1888,120.1346,120.1346,3313.0
2019-12-30 15:15:00,133.15,133.31,133.15,133.25,6650.0,120.1256,120.27,120.1256,120.2158,6650.0
2019-12-30 15:20:00,133.26,133.3,133.21,133.25,3053.0,120.2248,120.2609,120.1797,120.2158,3053.0
2019-12-30 15:25:00,133.26,133.31,133.23,133.29,6436.0,120.2248,120.27,120.1978,120.2519,6436.0
2019-12-30 15:30:00,133.31,133.37,133.2,133.23,5858.0,120.27,120.3241,120.1707,120.1978,5858.0
2019-12-30 15:35:00,133.25,133.28,133.07,133.16,6013.0,120.2158,120.2429,120.0534,120.1346,6013.0
2019-12-30 15:40:00,133.16,133.16,133.0,133.04,7020.0,120.1346,120.1346,119.9903,120.0264,7020.0
2019-12-30 15:45:00,133.04,133.07,132.95,133.06,4980.0,120.0264,120.0534,119.9452,120.0444,4980.0
2019-12-30 15:50:00,133.04,133.04,132.93,132.94,10793.0,120.0264,120.0264,119.9271,119.9361,10793.0
2019-12-30 15:55:00,132.94,133.02,132.8,132.93,33416.0,119.9361,120.0083,119.8098,119.9271,33416.0
2019-12-31 09:30:00,133.02,133.14,132.59,133.09,8531.0,120.0083,120.1166,119.6204,120.0715,8531.0
2019-12-31 09:35:00,133.04,133.28,133.04,133.21,2286.0,120.0264,120.2429,120.0264,120.1797,2286.0
2019-12-31 09:40:00,133.32,133.32,133.13,133.17,1620.0,120.279,120.279,120.1076,120.1437,1620.0
2019-12-31 09:45:00,133.17,133.24,133.11,133.24,2576.0,120.1437,120.2068,120.0895,120.2068,2576.0
2019-12-31 09:50:00,133.37,133.37,133.17,133.17,3114.0,120.3241,120.3241,120.1437,120.1437,3114.0
2019-12-31 09:55:00,133.17,133.23,133.09,133.23,2045.0,120.1437,120.1978,120.0715,120.1978,2045.0
2019-12-31 10:00:00,133.32,133.34,133.13,133.18,6340.0,120.279,120.297,120.1076,120.1527,6340.0
2019-12-31 10:05:00,133.19,133.3,133.17,133.28,2777.0,120.1617,120.2609,120.1437,120.2429,2777.0
2019-12-31 10:10:00,133.28,133.31,133.12,133.13,7290.0,120.2429,120.27,120.0985,120.1076,7290.0
2019-12-31 10:15:00,133.14,133.2,133.11,133.14,1915.0,120.1166,120.1707,120.0895,120.1166,1915.0
2019-12-31 10:20:00,133.14,133.14,132.98,132.99,2200.0,120.1166,120.1166,119.9722,119.9813,2200.0
2019-12-31 10:25:00,132.97,132.98,132.9,132.92,1845.0,119.9632,119.9722,119.9001,119.9181,1845.0
2019-12-31 10:30:00,132.84,132.89,132.8,132.89,900.0,119.8459,119.891,119.8098,119.891,900.0
2019-12-31 10:35:00,132.94,133.04,132.93,133.04,1757.0,119.9361,120.0264,119.9271,120.0264,1757.0
2019-12-31 10:40:00,133.04,133.12,133.04,133.11,1535.0,120.0264,120.0985,120.0264,120.0895,1535.0
2019-12-31 10:45:00,133.17,133.17,132.95,132.95,2350.0,120.1437,120.1437,119.9452,119.9452,2350.0
2019-12-31 10:50:00,132.95,133.13,132.93,133.13,2797.0,119.9452,120.1076,119.9271,120.1076,2797.0
2019-12-31 10:55:00,133.13,133.13,133.03,133.06,2135.0,120.1076,120.1076,120.0173,120.0444,2135.0
2019-12-31 11:00:00,133.05,133.09,132.99,133.04,3792.0,120.0354,120.0715,119.9813,120.0264,3792.0
2019-12-31 11:05:00,133.07,133.08,133.03,133.03,1260.0,120.0534,120.0625,120.0173,120.0173,1260.0
2019-12-31 11:10:00,133.0,133.03,132.99,132.99,1030.0,119.9903,120.0173,119.9813,119.9813,1030.0
2019-12-31 11:15:00,132.96,133.04,132.96,133.02,2000.0,119.9542,120.0264,119.9542,120.0083,2000.0
2019-12-31 11:20:00,133.03,133.03,132.99,133.0,1429.0,120.0173,120.0173,119.9813,119.9903,1429.0
2019-12-31 11:25:00,133.0,133.01,132.96,133.0,1429.0,119.9903,119.9993,119.9542,119.9903,1429.0
2019-12-31 11:30:00,132.99,133.0,132.77,132.77,1830.0,119.9813,119.9903,119.7828,119.7828,1830.0
2019-12-31 11:35:00,132.82,132.86,132.8,132.86,1805.0,119.8279,119.864,119.8098,119.864,1805.0
2019-12-31 11:40:00,132.9,132.96,132.86,132.89,2180.0,119.9001,119.9542,119.864,119.891,2180.0
2019-12-31 11:45:00,132.95,133.06,132.95,133.06,1356.0,119.9452,120.0444,119.9452,120.0444,1356.0
2019-12-31 11:50:00,133.07,133.09,133.03,133.05,1590.0,120.0534,120.0715,120.0173,120.0354,1590.0
2019-12-31 11:55:00,133.01,133.01,132.96,133.0,2446.0,119.9993,119.9993,119.9542,119.9903,2446.0
2019-12-31 12:00:00,132.99,133.06,132.99,133.06,1385.0,119.9813,120.0444,119.9813,120.0444,1385.0
2019-12-31 12:05:00,133.08,133.1,133.07,133.09,1512.0,120.0625,120.0805,120.0534,120.0715,1512.0
2019-12-31 12:10:00,133.07,133.07,132.96,132.96,1243.0,120.0534,120.0534,119.9542,119.9542,1243.0
2019-12-31 12:15:00,132.96,132.96,132.91,132.91,1112.0,119.9542,119.9542,119.9091,119.9091,1112.0
2019-12-31 12:20:00,132.9,132.9,132.85,132.87,2995.0,119.9001,119.9001,119.855,119.873,2995.0
2019-12-31 12:25:00,132.86,132.96,132.79,132.94,4516.0,119.864,119.9542,119.8008,119.9361,4516.0
2019-12-31 12:30:00,132.96,133.02,132.96,132.98,1200.0,119.9542,120.0083,119.9542,119.9722,1200.0
2019-12-31 12:35:00,132.96,133.07,132.96,133.05,702.0,119.9542,120.0534,119.9542,120.0354,702.0
2019-12-31 12:40:00,133.08,133.13,133.08,133.12,1108.0,120.0625,120.1076,120.0625,120.0985,1108.0
2019-12-31 12:45:00,133.15,133.17,133.06,133.06,1966.0,120.1256,120.1437,120.0444,120.0444,1966.0
2019-12-31 12:50:00,133.04,133.04,132.99,133.02,2253.0,120.0264,120.0264,119.9813,120.0083,2253.0
2019-12-31 12:55:00,133.04,133.04,132.95,132.95,1101.0,120.0264,120.0264,119.9452,119.9452,1101.0
2019-12-31 13:00:00,132.94,132.94,132.89,132.89,1200.0,119.9361,119.9361,119.891,119.891,1200.0
2019-12-31 13:05:00,132.9,132.94,132.89,132.94,3590.0,119.9001,119.9361,119.891,119.9361,3590.0
2019-12-31 13:10:00,132.99,133.0,132.95,132.97,1320.0,119.9813,119.9903,119.9452,119.9632,1320.0
2019-12-31 13:15:00,132.99,133.01,132.98,132.99,1104.0,119.9813,119.9993,119.9722,119.9813,1104.0
2019-12-31 13:20:00,132.97,133.07,132.96,133.03,1018.0,119.9632,120.0534,119.9542,120.0173,1018.0
2019-12-31 13:25:00,133.03,133.07,133.02,133.03,675.0,120.0173,120.0534,120.0083,120.0173,675.0
2019-12-31 13:30:00,133.03,133.05,133.0,133.0,1400.0,120.0173,120.0354,119.9903,119.9903,1400.0
2019-12-31 13:35:00,133.03,133.06,133.0,133.06,821.0,120.0173,120.0444,119.9903,120.0444,821.0
2019-12-31 13:40:00,133.1,133.12,132.98,132.99,2218.0,120.0805,120.0985,119.9722,119.9813,2218.0
2019-12-31 13:45:00,132.97,133.01,132.97,133.01,1481.0,119.9632,119.9993,119.9632,119.9993,1481.0
2019-12-31 13:50:00,133.06,133.09,133.05,133.08,900.0,120.0444,120.0715,120.0354,120.0625,900.0
2019-12-31 13:55:00,133.1,133.13,133.1,133.1,1650.0,120.0805,120.1076,120.0805,120.0805,1650.0
2019-12-31 14:00:00,133.09,133.09,133.0,133.03,2567.0,120.0715,120.0715,119.9903,120.0173,2567.0
2019-12-31 14:05:00,133.04,133.1,133.04,133.1,2200.0,120.0264,120.0805,120.0264,120.0805,2200.0
2019-12-31 14:10:00,133.1,133.12,133.06,133.08,1865.0,120.0805,120.0985,120.0444,120.0625,1865.0
2019-12-31 14:15:00,133.08,133.15,133.08,133.14,2558.0,120.0625,120.1256,120.0625,120.1166,2558.0
2019-12-31 14:20:00,133.15,133.23,133.15,133.22,842.0,120.1256,120.1978,120.1256,120.1888,842.0
2019-12-31 14:25:00,133.28,133.29,133.24,133.28,2075.0,120.2429,120.2519,120.2068,120.2429,2075.0
2019-12-31 14:30:00,133.27,133.28,133.25,133.25,2427.0,120.2339,120.2429,120.2158,120.2158,2427.0
2019-12-31 14:35:00,133.24,133.24,133.1,133.1,2488.0,120.2068,120.2068,120.0805,120.0805,2488.0
2019-12-31 14:40:00,133.08,133.13,133.03,133.03,4742.0,120.0625,120.1076,120.0173,120.0173,4742.0
2019-12-31 14:45:00,133.04,133.07,133.01,133.04,4492.0,120.0264,120.0534,119.9993,120.0264,4492.0
2019-12-31 14:50:00,133.05,133.06,132.94,132.94,6705.0,120.0354,120.0444,119.9361,119.9361,6705.0
2019-12-31 14:55:00,132.93,132.97,132.93,132.96,1853.0,119.9271,119.9632,119.9271,119.9542,1853.0
2019-12-31 15:00:00,132.96,133.01,132.94,133.01,5434.0,119.9542,119.9993,119.9361,119.9993,5434.0
2019-12-31 15:05:00,133.02,133.05,132.99,133.05,1915.0,120.0083,120.0354,119.9813,120.0354,1915.0
2019-12-31 15:10:00,133.09,133.12,133.09,133.09,7397.0,120.0715,120.0985,120.0715,120.0715,7397.0
2019-12-31 15:15:00,133.1,133.14,133.05,133.11,9439.0,120.0805,120.1166,120.0354,120.0895,9439.0
2019-12-31 15:20:00,133.13,133.31,133.13,133.3,4052.0,120.1076,120.27,120.1076,120.2609,4052.0
2019-12-31 15:25:00,133.31,133.31,133.24,133.25,4737.0,120.27,120.27,120.2068,120.2158,4737.0
2019-12-31 15:30:00,133.25,133.34,133.25,133.34,7612.0,120.2158,120.297,120.2158,120.297,7612.0
2019-12-31 15:35:00,133.34,133.37,133.3,133.3,6418.0,120.297,120.3241,120.2609,120.2609,6418.0
2019-12-31 15:40:00,133.33,133.43,133.24,133.42,10262.0,120.288,120.3782,120.2068,120.3692,10262.0
2019-12-31 15:45:00,133.42,133.44,133.33,133.34,6510.0,120.3692,120.3872,120.288,120.297,6510.0
2019-12-31 15:50:00,133.34,133.41,133.22,133.27,19050.0,120.297,120.3602,120.1888,120.2339,19050.0
2019-12-31 15:55:00,133.27,133.51,133.25,133.49,65244.0,120.2339,120.4504,120.2158,120.4323,65244.0
2020-01-02 09:30:00,133.97,134.08,133.61,134.08,16155.0,120.8654,120.9646,120.5406,120.9646,16155.0
2020-01-02 09:35:00,133.98,134.16,133.65,133.68,3417.0,120.8744,121.0368,120.5767,120.6038,3417.0
2020-01-02 09:40:00,133.84,133.89,133.44,133.47,1325.0,120.7481,120.7932,120.3872,120.4143,1325.0
2020-01-02 09:45:00,133.53,133.79,133.53,133.79,3066.0,120.4684,120.703,120.4684,120.703,3066.0
2020-01-02 09:50:00,133.69,133.76,133.61,133.61,2400.0,120.6128,120.6759,120.5406,120.5406,2400.0
2020-01-02 09:55:00,133.5,133.53,133.29,133.29,900.0,120.4414,120.4684,120.2519,120.2519,900.0
2020-01-02 10:00:00,133.29,133.29,133.0,133.07,700.0,120.2519,120.2519,119.9903,120.0534,700.0
2020-01-02 10:05:00,133.0,133.08,132.98,133.05,2775.0,119.9903,120.0625,119.9722,120.0354,2775.0
2020-01-02 10:10:00,132.89,132.93,132.72,132.78,1906.0,119.891,119.9271,119.7377,119.7918,1906.0
2020-01-02 10:15:00,132.66,132.7,132.33,132.57,15239.0,119.6835,119.7196,119.3858,119.6023,15239.0
2020-01-02 10:20:00,132.58,132.66,132.39,132.48,7720.0,119.6114,119.6835,119.4399,119.5211,7720.0
2020-01-02 10:25:00,132.43,132.43,132.2,132.2,4440.0,119.476,119.476,119.2685,119.2685,4440.0
2020-01-02 10:30:00,132.21,132.26,132.1,132.23,10891.0,119.2776,119.3227,119.1783,119.2956,10891.0
2020-01-02 10:35:00,132.21,132.3,132.19,132.26,5036.0,119.2776,119.3588,119.2595,119.3227,5036.0
2020-01-02 10:40:00,132.22,132.42,132.21,132.41,3420.0,119.2866,119.467,119.2776,119.458,3420.0
2020-01-02 10:45:00,132.37,132.37,132.12,132.15,2635.0,119.4219,119.4219,119.1964,119.2234,2635.0
2020-01-02 10:50:00,132.14,132.33,132.14,132.19,5301.0,119.2144,119.3858,119.2144,119.2595,5301.0
2020-01-02 10:55:00,132.21,132.41,132.21,132.41,3100.0,119.2776,119.458,119.2776,119.458,3100.0
2020-01-02 11:00:00,132.41,132.41,132.27,132.3,5902.0,119.458,119.458,119.3317,119.3588,5902.0
2020-01-02 11:05:00,132.25,132.27,132.17,132.19,4053.0,119.3136,119.3317,119.2415,119.2595,4053.0
2020-01-02 11:10:00,132.2,132.28,132.06,132.16,3389.0,119.2685,119.3407,119.1422,119.2324,3389.0
2020-01-02 11:15:00,132.13,132.13,131.96,132.06,5515.0,119.2054,119.2054,119.052,119.1422,5515.0
2020-01-02 11:20:00,132.08,132.18,132.04,132.16,6918.0,119.1603,119.2505,119.1242,119.2324,6918.0
2020-01-02 11:25:00,132.17,132.33,132.17,132.24,8519.0,119.2415,119.3858,119.2415,119.3046,8519.0
2020-01-02 11:30:00,132.25,132.25,132.01,132.01,6424.0,119.3136,119.3136,119.0971,119.0971,6424.0
2020-01-02 11:35:00,132.01,132.01,131.9,131.91,17332.0,119.0971,119.0971,118.9979,119.0069,17332.0
2020-01-02 11:40:00,131.95,131.96,131.82,131.92,5678.0,119.043,119.052,118.9257,119.0159,5678.0
2020-01-02 11:45:00,131.92,131.92,131.77,131.79,2717.0,119.0159,119.0159,118.8806,118.8986,2717.0
2020-01-02 11:50:00,131.8,131.9,131.76,131.89,8383.0,118.9077,118.9979,118.8716,118.9889,8383.0
2020-01-02 11:55:00,131.87,131.95,131.82,131.93,4549.0,118.9708,119.043,118.9257,119.0249,4549.0
2020-01-02 12:00:00,131.92,132.0,131.84,131.98,8939.0,119.0159,119.0881,118.9437,119.0701,8939.0
2020-01-02 12:05:00,131.98,132.04,131.92,132.04,5900.0,119.0701,119.1242,119.0159,119.1242,5900.0
2020-01-02 12:10:00,132.03,132.06,132.0,132.02,4138.0,119.1152,119.1422,119.0881,119.1061,4138.0
2020-01-02 12:15:00,132.03,132.19,132.03,132.18,9870.0,119.1152,119.2595,119.1152,119.2505,9870.0
2020-01-02 12:20:00,132.17,132.17,132.11,132.13,4889.0,119.2415,119.2415,119.1873,119.2054,4889.0
2020-01-02 12:25:00,132.13,132.17,132.12,132.14,3250.0,119.2054,119.2415,119.1964,119.2144,3250.0
2020-01-02 12:30:00,132.15,132.23,132.15,132.22,4151.0,119.2234,119.2956,119.2234,119.2866,4151.0
2020-01-02 12:35:00,132.23,132.26,132.19,132.22,7138.0,119.2956,119.3227,119.2595,119.2866,7138.0
2020-01-02 12:40:00,132.23,132.24,132.13,132.14,4509.0,119.2956,119.3046,119.2054,119.2144,4509.0
2020-01-02 12:45:00,132.14,132.17,132.04,132.06,3264.0,119.2144,119.2415,119.1242,119.1422,3264.0
2020-01-02 12:50:00,132.04,132.08,132.04,132.04,1805.0,119.1242,119.1603,119.1242,119.1242,1805.0
2020-01-02 12:55:00,132.02,132.02,131.86,131.89,2572.0,119.1061,119.1061,118.9618,118.9889,2572.0
2020-01-02 13:00:00,131.86,131.86,131.77,131.77,4073.0,118.9618,118.9618,118.8806,118.8806,4073.0
2020-01-02 13:05:00,131.77,131.77,131.68,131.69,1982.0,118.8806,118.8806,118.7994,118.8084,1982.0
2020-01-02 13:10:00,131.68,131.68,131.6,131.6,2786.0,118.7994,118.7994,118.7272,118.7272,2786.0
2020-01-02 13:15:00,131.62,131.64,131.54,131.62,5692.0,118.7453,118.7633,118.6731,118.7453,5692.0
2020-01-02 13:20:00,131.62,131.72,131.62,131.7,2871.0,118.7453,118.8355,118.7453,118.8174,2871.0
2020-01-02 13:25:00,131.69,131.69,131.59,131.6,2623.0,118.8084,118.8084,118.7182,118.7272,2623.0
2020-01-02 13:30:00,131.61,131.64,131.55,131.55,3392.0,118.7362,118.7633,118.6821,118.6821,3392.0
2020-01-02 13:35:00,131.57,131.65,131.55,131.61,8100.0,118.7002,118.7723,118.6821,118.7362,8100.0
2020-01-02 13:40:00,131.61,131.63,131.59,131.62,3150.0,118.7362,118.7543,118.7182,118.7453,3150.0
2020-01-02 13:45:00,131.63,131.73,131.63,131.71,3619.0,118.7543,118.8445,118.7543,118.8265,3619.0
2020-01-02 13:50:00,131.7,131.71,131.53,131.55,6197.0,118.8174,118.8265,118.6641,118.6821,6197.0
2020-01-02 13:55:00,131.53,131.59,131.51,131.57,18359.0,118.6641,118.7182,118.646,118.7002,18359.0
2020-01-02 14:00:00,131.59,131.79,131.58,131.79,11687.0,118.7182,118.8986,118.7092,118.8986,11687.0
2020-01-02 14:05:00,131.81,131.9,131.77,131.86,11826.0,118.9167,118.9979,118.8806,118.9618,11826.0
2020-01-02 14:10:00,131.87,132.09,131.87,132.09,29614.0,118.9708,119.1693,118.9708,119.1693,29614.0
2020-01-02 14:15:00,132.1,132.2,132.07,132.16,48564.0,119.1783,119.2685,119.1512,119.2324,48564.0
2020-01-02 14:20:00,132.17,132.33,132.15,132.19,14883.0,119.2415,119.3858,119.2234,119.2595,14883.0
2020-01-02 14:25:00,132.19,132.19,132.03,132.03,6065.0,119.2595,119.2595,119.1152,119.1152,6065.0
2020-01-02 14:30:00,132.06,132.06,131.79,131.79,9709.0,119.1422,119.1422,118.8986,118.8986,9709.0
2020-01-02 14:35:00,131.8,131.86,131.76,131.77,5483.0,118.9077,118.9618,118.8716,118.8806,5483.0
2020-01-02 14:40:00,131.75,131.85,131.73,131.82,8954.0,118.8626,118.9528,118.8445,118.9257,8954.0
2020-01-02 14:45:00,131.82,131.84,131.73,131.73,3502.0,118.9257,118.9437,118.8445,118.8445,3502.0
2020-01-02 14:50:00,131.73,131.78,131.66,131.66,5752.0,118.8445,118.8896,118.7814,118.7814,5752.0
2020-01-02 14:55:00,131.68,131.69,131.55,131.56,11137.0,118.7994,118.8084,118.6821,118.6911,11137.0
2020-01-02 15:00:00,131.57,131.58,131.53,131.53,9641.0,118.7002,118.7092,118.6641,118.6641,9641.0
2020-01-02 15:05:00,131.53,131.53,131.38,131.39,9238.0,118.6641,118.6641,118.5287,118.5378,9238.0
2020-01-02 15:10:00,131.39,131.46,131.35,131.46,7120.0,118.5378,118.6009,118.5017,118.6009,7120.0
2020-01-02 15:15:00,131.47,131.51,131.45,131.49,7256.0,118.6099,118.646,118.5919,118.628,7256.0
2020-01-02 15:20:00,131.49,131.49,131.34,131.47,8718.0,118.628,118.628,118.4927,118.6099,8718.0
2020-01-02 15:25:00,131.49,131.51,131.43,131.43,5409.0,118.628,118.646,118.5739,118.5739,5409.0
2020-01-02 15:30:00,131.44,131.56,131.44,131.54,13267.0,118.5829,118.6911,118.5829,118.6731,13267.0
2020-01-02 15:35:00,131.54,131.67,131.51,131.54,17389.0,118.6731,118.7904,118.646,118.6731,17389.0
2020-01-02 15:40:00,131.55,131.75,131.52,131.75,39311.0,118.6821,118.8626,118.655,118.8626,39311.0
2020-01-02 15:45:00,131.75,131.81,131.69,131.81,10984.0,118.8626,118.9167,118.8084,118.9167,10984.0
2020-01-02 15:50:00,131.79,131.93,131.71,131.93,20600.0,118.8986,119.0249,118.8265,119.0249,20600.0
2020-01-02 15:55:00,131.95,131.95,131.53,131.6,113471.0,119.043,119.043,118.6641,118.7272,113471.0
2020-01-03 09:30:00,130.05,130.39,129.79,130.02,31862.0,117.3288,117.6356,117.0943,117.3018,31862.0
2020-01-03 09:35:00,129.97,130.06,129.83,130.06,5674.0,117.2567,117.3379,117.1304,117.3379,5674.0
2020-01-03 09:40:00,130.14,130.49,130.14,130.26,4936.0,117.41,117.7258,117.41,117.5183,4936.0
2020-01-03 09:45:00,130.39,130.5,130.22,130.5,4499.0,117.6356,117.7348,117.4822,117.7348,4499.0
2020-01-03 09:50:00,130.45,130.67,130.43,130.59,3495.0,117.6897,117.8882,117.6717,117.816,3495.0
2020-01-03 09:55:00,130.55,130.56,130.35,130.47,2463.0,117.7799,117.789,117.5995,117.7078,2463.0
2020-01-03 10:00:00,130.4,130.53,130.17,130.35,10127.0,117.6446,117.7619,117.4371,117.5995,10127.0
2020-01-03 10:05:00,130.35,130.56,130.35,130.56,68224.0,117.5995,117.789,117.5995,117.789,68224.0
2020-01-03 10:10:00,130.52,130.8,130.48,130.74,9590.0,117.7529,118.0055,117.7168,117.9513,9590.0
2020-01-03 10:15:00,130.71,130.85,130.45,130.45,6355.0,117.9243,118.0506,117.6897,117.6897,6355.0
2020-01-03 10:20:00,130.53,130.53,130.28,130.42,3923.0,117.7619,117.7619,117.5363,117.6626,3923.0
2020-01-03 10:25:00,130.43,130.45,130.33,130.34,2511.0,117.6717,117.6897,117.5815,117.5905,2511.0
2020-01-03 10:30:00,130.36,130.45,130.05,130.06,16405.0,117.6085,117.6897,117.3288,117.3379,16405.0
2020-01-03 10:35:00,130.08,130.18,130.02,130.12,6100.0,117.3559,117.4461,117.3018,117.392,6100.0
2020-01-03 10:40:00,130.13,130.2,130.08,130.13,8057.0,117.401,117.4642,117.3559,117.401,8057.0
2020-01-03 10:45:00,130.14,130.32,130.04,130.04,5512.0,117.41,117.5724,117.3198,117.3198,5512.0
2020-01-03 10:50:00,129.99,130.02,129.85,129.9,3101.0,117.2747,117.3018,117.1484,117.1935,3101.0
2020-01-03 10:55:00,129.87,130.12,129.83,130.11,6213.0,117.1664,117.392,117.1304,117.383,6213.0
2020-01-03 11:00:00,130.1,130.1,130.0,130.08,13573.0,117.3739,117.3739,117.2837,117.3559,13573.0
2020-01-03 11:05:00,130.1,130.22,130.05,130.09,8265.0,117.3739,117.4822,117.3288,117.3649,8265.0
2020-01-03 11:10:00,130.05,130.2,129.94,130.2,4351.0,117.3288,117.4642,117.2296,117.4642,4351.0
2020-01-03 11:15:00,130.16,130.33,130.07,130.24,5444.0,117.4281,117.5815,117.3469,117.5003,5444.0
2020-01-03 11:20:00,130.24,130.26,130.15,130.17,3321.0,117.5003,117.5183,117.4191,117.4371,3321.0
2020-01-03 11:25:00,130.19,130.29,130.15,130.26,5015.0,117.4551,117.5454,117.4191,117.5183,5015.0
2020-01-03 11:30:00,130.25,130.35,130.24,130.35,5304.0,117.5093,117.5995,117.5003,117.5995,5304.0
2020-01-03 11:35:00,130.37,130.45,130.35,130.37,2700.0,117.6175,117.6897,117.5995,117.6175,2700.0
2020-01-03 11:40:00,130.37,130.4,130.26,130.39,4649.0,117.6175,117.6446,117.5183,117.6356,4649.0
2020-01-03 11:45:00,130.42,130.47,130.34,130.34,16775.0,117.6626,117.7078,117.5905,117.5905,16775.0
2020-01-03 11:50:00,130.34,130.36,130.29,130.36,2220.0,117.5905,117.6085,117.5454,117.6085,2220.0
2020-01-03 11:55:00,130.42,130.46,130.33,130.42,9355.0,117.6626,117.6987,117.5815,117.6626,9355.0
2020-01-03 12:00:00,130.43,130.49,130.4,130.4,3904.0,117.6717,117.7258,117.6446,117.6446,3904.0
2020-01-03 12:05:00,130.41,130.49,130.38,130.46,10721.0,117.6536,117.7258,117.6266,117.6987,10721.0
2020-01-03 12:10:00,130.44,130.47,130.38,130.4,6769.0,117.6807,117.7078,117.6266,117.6446,6769.0
2020-01-03 12:15:00,130.41,130.5,130.39,130.43,8119.0,117.6536,117.7348,117.6356,117.6717,8119.0
2020-01-03 12:20:00,130.44,130.46,130.41,130.42,1400.0,117.6807,117.6987,117.6536,117.6626,1400.0
2020-01-03 12:25:00,130.42,130.44,130.33,130.33,2875.0,117.6626,117.6807,117.5815,117.5815,2875.0
2020-01-03 12:30:00,130.31,130.38,130.29,130.29,4695.0,117.5634,117.6266,117.5454,117.5454,4695.0
2020-01-03 12:35:00,130.32,130.35,130.3,130.31,2788.0,117.5724,117.5995,117.5544,117.5634,2788.0
2020-01-03 12:40:00,130.32,130.35,130.24,130.28,9599.0,117.5724,117.5995,117.5003,117.5363,9599.0
2020-01-03 12:45:00,130.32,130.5,130.3,130.36,3623.0,117.5724,117.7348,117.5544,117.6085,3623.0
2020-01-03 12:50:00,130.38,130.4,130.27,130.28,2161.0,117.6266,117.6446,117.5273,117.5363,2161.0
2020-01-03 12:55:00,130.29,130.34,130.26,130.3,3831.0,117.5454,117.5905,117.5183,117.5544,3831.0
2020-01-03 13:00:00,130.33,130.36,130.27,130.28,2679.0,117.5815,117.6085,117.5273,117.5363,2679.0
2020-01-03 13:05:00,130.26,130.32,130.26,130.28,2966.0,117.5183,117.5724,117.5183,117.5363,2966.0
2020-01-03 13:10:00,130.3,130.36,130.29,130.31,3864.0,117.5544,117.6085,117.5454,117.5634,3864.0
2020-01-03 13:15:00,130.32,130.33,130.26,130.29,3290.0,117.5724,117.5815,117.5183,117.5454,3290.0
2020-01-03 13:20:00,130.28,130.36,130.28,130.36,3184.0,117.5363,117.6085,117.5363,117.6085,3184.0
2020-01-03 13:25:00,130.4,130.44,130.32,130.33,2475.0,117.6446,117.6807,117.5724,117.5815,2475.0
2020-01-03 13:30:00,130.33,130.35,130.28,130.29,5910.0,117.5815,117.5995,117.5363,117.5454,5910.0
2020-01-03 13:35:00,130.28,130.28,129.95,130.21,7645.0,117.5363,117.5363,117.2386,117.4732,7645.0
2020-01-03 13:40:00,130.26,130.26,130.13,130.19,4230.0,117.5183,117.5183,117.401,117.4551,4230.0
2020-01-03 13:45:00,130.17,130.2,130.06,130.06,2000.0,117.4371,117.4642,117.3379,117.3379,2000.0
2020-01-03 13:50:00,130.06,130.14,130.02,130.09,11531.0,117.3379,117.41,117.3018,117.3649,11531.0
2020-01-03 13:55:00,130.06,130.09,130.0,130.0,4258.0,117.3379,117.3649,117.2837,117.2837,4258.0
2020-01-03 14:00:00,130.0,130.02,129.88,129.94,5282.0,117.2837,117.3018,117.1755,117.2296,5282.0
2020-01-03 14:05:00,129.9,129.91,129.79,129.79,4831.0,117.1935,117.2025,117.0943,117.0943,4831.0
2020-01-03 14:10:00,129.79,129.87,129.75,129.75,5692.0,117.0943,117.1664,117.0582,117.0582,5692.0
2020-01-03 14:15:00,129.74,129.82,129.72,129.77,6901.0,117.0492,117.1213,117.0311,117.0762,6901.0
2020-01-03 14:20:00,129.75,129.83,129.73,129.81,4221.0,117.0582,117.1304,117.0401,117.1123,4221.0
2020-01-03 14:25:00,129.84,129.85,129.72,129.73,10349.0,117.1394,117.1484,117.0311,117.0401,10349.0
2020-01-03 14:30:00,129.73,129.76,129.66,129.71,6697.0,117.0401,117.0672,116.977,117.0221,6697.0
2020-01-03 14:35:00,129.69,129.75,129.67,129.72,6729.0,117.0041,117.0582,116.986,117.0311,6729.0
2020-01-03 14:40:00,129.71,129.79,129.66,129.79,5305.0,117.0221,117.0943,116.977,117.0943,5305.0
2020-01-03 14:45:00,129.78,129.9,129.78,129.82,5744.0,117.0853,117.1935,117.0853,117.1213,5744.0
2020-01-03 14:50:00,129.81,129.85,129.8,129.83,4744.0,117.1123,117.1484,117.1033,117.1304,4744.0
2020-01-03 14:55:00,129.85,129.96,129.83,129.9,7357.0,117.1484,117.2476,117.1304,117.1935,7357.0
2020-01-03 15:00:00,129.9,130.18,129.89,130.14,11801.0,117.1935,117.4461,117.1845,117.41,11801.0
2020-01-03 15:05:00,130.12,130.2,130.1,130.15,10720.0,117.392,117.4642,117.3739,117.4191,10720.0
2020-01-03 15:10:00,130.14,130.21,130.1,130.21,8176.0,117.41,117.4732,117.3739,117.4732,8176.0
2020-01-03 15:15:00,130.23,130.28,130.12,130.21,12107.0,117.4912,117.5363,117.392,117.4732,12107.0
2020-01-03 15:20:00,130.24,130.3,130.1,130.12,10055.0,117.5003,117.5544,117.3739,117.392,10055.0
2020-01-03 15:25:00,130.11,130.23,130.11,130.15,17884.0,117.383,117.4912,117.383,117.4191,17884.0
2020-01-03 15:30:00,130.12,130.13,129.92,129.92,9444.0,117.392,117.401,117.2116,117.2116,9444.0
2020-01-03 15:35:00,129.93,129.93,129.77,129.77,11312.0,117.2206,117.2206,117.0762,117.0762,11312.0
2020-01-03 15:40:00,129.76,129.89,129.75,129.83,15064.0,117.0672,117.1845,117.0582,117.1304,15064.0
2020-01-03 15:45:00,129.82,129.9,129.63,129.8,22634.0,117.1213,117.1935,116.9499,117.1033,22634.0
2020-01-03 15:50:00,129.8,130.04,129.75,129.91,45118.0,117.1033,117.3198,117.0582,117.2025,45118.0
2020-01-03 15:55:00,129.91,129.97,129.64,129.64,127205.0,117.2025,117.2567,116.9589,116.9589,127205.0
2020-01-06 09:30:00,128.89,129.2,128.89,128.99,11864.0,116.2823,116.562,116.2823,116.3725,11864.0
2020-01-06 09:35:00,129.15,129.22,128.92,128.97,6432.0,116.5169,116.58,116.3094,116.3545,6432.0
2020-01-06 09:40:00,129.06,129.31,129.0,129.22,3241.0,116.4357,116.6612,116.3815,116.58,3241.0
2020-01-06 09:45:00,129.15,129.15,128.92,129.08,3190.0,116.5169,116.5169,116.3094,116.4537,3190.0
2020-01-06 09:50:00,129.16,129.24,129.03,129.07,12743.0,116.5259,116.5981,116.4086,116.4447,12743.0
2020-01-06 09:55:00,129.03,129.33,128.99,129.19,7369.0,116.4086,116.6793,116.3725,116.553,7369.0
2020-01-06 10:00:00,129.16,129.17,129.0,129.02,7473.0,116.5259,116.5349,116.3815,116.3996,7473.0
2020-01-06 10:05:00,129.02,129.04,128.74,128.9,7660.0,116.3996,116.4176,116.147,116.2913,7660.0
2020-01-06 10:10:00,128.96,128.99,128.81,128.81,3419.0,116.3455,116.3725,116.2101,116.2101,3419.0
2020-01-06 10:15:00,128.84,129.17,128.8,129.06,5951.0,116.2372,116.5349,116.2011,116.4357,5951.0
2020-01-06 10:20:00,129.03,129.16,128.97,129.11,4014.0,116.4086,116.5259,116.3545,116.4808,4014.0
2020-01-06 10:25:00,129.14,129.41,129.14,129.41,7799.0,116.5079,116.7514,116.5079,116.7514,7799.0
2020-01-06 10:30:00,129.41,129.42,129.29,129.34,4160.0,116.7514,116.7605,116.6432,116.6883,4160.0
2020-01-06 10:35:00,129.31,129.34,129.23,129.3,7054.0,116.6612,116.6883,116.5891,116.6522,7054.0
2020-01-06 10:40:00,129.29,129.6,129.24,129.58,6899.0,116.6432,116.9229,116.5981,116.9048,6899.0
2020-01-06 10:45:00,129.56,129.57,129.32,129.41,5101.0,116.8868,116.8958,116.6702,116.7514,5101.0
2020-01-06 10:50:00,129.42,129.47,129.33,129.41,6601.0,116.7605,116.8056,116.6793,116.7514,6601.0
2020-01-06 10:55:00,129.42,129.49,129.27,129.29,6634.0,116.7605,116.8236,116.6251,116.6432,6634.0
2020-01-06 11:00:00,129.29,129.34,129.27,129.28,6687.0,116.6432,116.6883,116.6251,116.6342,6687.0
2020-01-06 11:05:00,129.27,129.36,129.23,129.36,7178.0,116.6251,116.7063,116.5891,116.7063,7178.0
2020-01-06 11:10:00,129.37,129.47,129.37,129.45,3735.0,116.7154,116.8056,116.7154,116.7875,3735.0
2020-01-06 11:15:00,129.39,129.39,129.24,129.24,5784.0,116.7334,116.7334,116.5981,116.5981,5784.0
2020-01-06 11:20:00,129.19,129.28,129.13,129.14,2675.0,116.553,116.6342,116.4988,116.5079,2675.0
2020-01-06 11:25:00,129.09,129.16,128.97,129.1,7139.0,116.4627,116.5259,116.3545,116.4718,7139.0
2020-01-06 11:30:00,129.09,129.13,128.98,128.98,6804.0,116.4627,116.4988,116.3635,116.3635,6804.0
2020-01-06 11:35:00,128.97,129.19,128.95,129.19,3711.0,116.3545,116.553,116.3364,116.553,3711.0
2020-01-06 11:40:00,129.17,129.3,129.17,129.29,4255.0,116.5349,116.6522,116.5349,116.6432,4255.0
2020-01-06 11:45:00,129.31,129.46,129.27,129.31,5022.0,116.6612,116.7966,116.6251,116.6612,5022.0
2020-01-06 11:50:00,129.31,129.31,129.23,129.25,2875.0,116.6612,116.6612,116.5891,116.6071,2875.0
2020-01-06 11:55:00,129.25,129.55,129.24,129.55,7589.0,116.6071,116.8777,116.5981,116.8777,7589.0
2020-01-06 12:00:00,129.51,129.77,129.44,129.77,4278.0,116.8417,117.0762,116.7785,117.0762,4278.0
2020-01-06 12:05:00,129.77,129.98,129.77,129.89,6033.0,117.0762,117.2657,117.0762,117.1845,6033.0
2020-01-06 12:10:00,129.9,129.92,129.79,129.8,1344.0,117.1935,117.2116,117.0943,117.1033,1344.0
2020-01-06 12:15:00,129.75,129.85,129.71,129.84,3569.0,117.0582,117.1484,117.0221,117.1394,3569.0
2020-01-06 12:20:00,129.81,129.89,129.78,129.89,2625.0,117.1123,117.1845,117.0853,117.1845,2625.0
2020-01-06 12:25:00,129.88,129.92,129.78,129.78,1813.0,117.1755,117.2116,117.0853,117.0853,1813.0
2020-01-06 12:30:00,129.76,129.81,129.69,129.69,3857.0,117.0672,117.1123,117.0041,117.0041,3857.0
2020-01-06 12:35:00,129.69,129.72,129.65,129.65,2171.0,117.0041,117.0311,116.968,116.968,2171.0
2020-01-06 12:40:00,129.66,129.75,129.66,129.7,2711.0,116.977,117.0582,116.977,117.0131,2711.0
2020-01-06 12:45:00,129.66,129.71,129.57,129.57,3306.0,116.977,117.0221,116.8958,116.8958,3306.0
2020-01-06 12:50:00,129.59,129.6,129.53,129.56,2394.0,116.9138,116.9229,116.8597,116.8868,2394.0
2020-01-06 12:55:00,129.65,129.65,129.57,129.62,1101.0,116.968,116.968,116.8958,116.9409,1101.0
2020-01-06 13:00:00,129.62,129.66,129.56,129.61,3862.0,116.9409,116.977,116.8868,116.9319,3862.0
2020-01-06 13:05:00,129.61,129.76,129.61,129.69,4842.0,116.9319,117.0672,116.9319,117.0041,4842.0
2020-01-06 13:10:00,129.69,129.76,129.51,129.55,9578.0,117.0041,117.0672,116.8417,116.8777,9578.0
2020-01-06 13:15:00,129.55,129.56,129.5,129.51,2378.0,116.8777,116.8868,116.8326,116.8417,2378.0
2020-01-06 13:20:00,129.51,129.52,129.39,129.39,3100.0,116.8417,116.8507,116.7334,116.7334,3100.0
2020-01-06 13:25:00,129.4,129.42,129.38,129.38,3793.0,116.7424,116.7605,116.7244,116.7244,3793.0
2020-01-06 13:30:00,129.38,129.4,129.27,129.28,3367.0,116.7244,116.7424,116.6251,116.6342,3367.0
2020-01-06 13:35:00,129.3,129.41,129.3,129.41,4317.0,116.6522,116.7514,116.6522,116.7514,4317.0
2020-01-06 13:40:00,129.39,129.39,129.32,129.36,3245.0,116.7334,116.7334,116.6702,116.7063,3245.0
2020-01-06 13:45:00,129.36,129.37,129.29,129.29,2602.0,116.7063,116.7154,116.6432,116.6432,2602.0
2020-01-06 13:50:00,129.3,129.3,129.21,129.27,4510.0,116.6522,116.6522,116.571,116.6251,4510.0
2020-01-06 13:55:00,129.23,129.43,129.19,129.39,3903.0,116.5891,116.7695,116.553,116.7334,3903.0
2020-01-06 14:00:00,129.37,129.37,129.19,129.22,8714.0,116.7154,116.7154,116.553,116.58,8714.0
2020-01-06 14:05:00,129.3,129.45,129.28,129.44,2726.0,116.6522,116.7875,116.6342,116.7785,2726.0
2020-01-06 14:10:00,129.42,129.48,129.35,129.41,6428.0,116.7605,116.8146,116.6973,116.7514,6428.0
2020-01-06 14:15:00,129.4,129.52,129.4,129.5,7008.0,116.7424,116.8507,116.7424,116.8326,7008.0
2020-01-06 14:20:00,129.52,129.6,129.47,129.48,4467.0,116.8507,116.9229,116.8056,116.8146,4467.0
2020-01-06 14:25:00,129.45,129.45,129.34,129.34,4025.0,116.7875,116.7875,116.6883,116.6883,4025.0
2020-01-06 14:30:00,129.32,129.33,129.21,129.22,4467.0,116.6702,116.6793,116.571,116.58,4467.0
2020-01-06 14:35:00,129.23,129.27,129.17,129.23,7312.0,116.5891,116.6251,116.5349,116.5891,7312.0
2020-01-06 14:40:00,129.24,129.42,129.24,129.39,6027.0,116.5981,116.7605,116.5981,116.7334,6027.0
2020-01-06 14:45:00,129.38,129.4,129.26,129.28,3537.0,116.7244,116.7424,116.6161,116.6342,3537.0
2020-01-06 14:50:00,129.27,129.27,129.15,129.15,3222.0,116.6251,116.6251,116.5169,116.5169,3222.0
2020-01-06 14:55:00,129.15,129.33,129.13,129.22,7412.0,116.5169,116.6793,116.4988,116.58,7412.0
2020-01-06 15:00:00,129.22,129.25,129.15,129.17,6815.0,116.58,116.6071,116.5169,116.5349,6815.0
2020-01-06 15:05:00,129.17,129.19,129.04,129.06,6637.0,116.5349,116.553,116.4176,116.4357,6637.0
2020-01-06 15:10:00,129.05,129.09,129.03,129.06,7303.0,116.4267,116.4627,116.4086,116.4357,7303.0
2020-01-06 15:15:00,129.08,129.16,129.07,129.09,5943.0,116.4537,116.5259,116.4447,116.4627,5943.0
2020-01-06 15:20:00,129.08,129.08,128.94,128.94,6307.0,116.4537,116.4537,116.3274,116.3274,6307.0
2020-01-06 15:25:00,128.96,129.01,128.94,129.01,6188.0,116.3455,116.3906,116.3274,116.3906,6188.0
2020-01-06 15:30:00,129.05,129.06,128.96,128.96,11467.0,116.4267,116.4357,116.3455,116.3455,11467.0
2020-01-06 15:35:00,128.95,129.12,128.95,129.01,16045.0,116.3364,116.4898,116.3364,116.3906,16045.0
2020-01-06 15:40:00,129.02,129.07,128.9,129.01,18568.0,116.3996,116.4447,116.2913,116.3906,18568.0
2020-01-06 15:45:00,129.03,129.15,128.98,129.07,27594.0,116.4086,116.5169,116.3635,116.4447,27594.0
2020-01-06 15:50:00,129.07,129.11,129.01,129.07,42244.0,116.4447,116.4808,116.3906,116.4447,42244.0
2020-01-06 15:55:00,129.08,129.15,128.99,129.07,91094.0,116.4537,116.5169,116.3725,116.4447,91094.0
2020-01-07 09:30:00,128.59,129.07,128.42,128.86,13848.0,116.0117,116.4447,115.8583,116.2552,13848.0
2020-01-07 09:35:00,128.91,128.91,128.64,128.65,3631.0,116.3004,116.3004,116.0568,116.0658,3631.0
2020-01-07 09:40:00,128.78,128.78,128.6,128.6,3249.0,116.1831,116.1831,116.0207,116.0207,3249.0
2020-01-07 09:45:00,128.64,128.64,128.34,128.42,2291.0,116.0568,116.0568,115.7861,115.8583,2291.0
2020-01-07 09:50:00,128.38,128.46,128.32,128.32,2438.0,115.8222,115.8944,115.7681,115.7681,2438.0
2020-01-07 09:55:00,128.36,128.38,128.32,128.37,5759.0,115.8042,115.8222,115.7681,115.8132,5759.0
2020-01-07 10:00:00,128.42,128.55,128.35,128.42,6566.0,115.8583,115.9756,115.7951,115.8583,6566.0
2020-01-07 10:05:00,128.38,128.59,128.38,128.4,5416.0,115.8222,116.0117,115.8222,115.8402,5416.0
2020-01-07 10:10:00,128.39,128.39,128.29,128.33,3500.0,115.8312,115.8312,115.741,115.7771,3500.0
2020-01-07 10:15:00,128.35,128.37,128.15,128.15,3433.0,115.7951,115.8132,115.6147,115.6147,3433.0
2020-01-07 10:20:00,128.17,128.24,128.09,128.22,4189.0,115.6327,115.6959,115.5606,115.6778,4189.0
2020-01-07 10:25:00,128.2,128.5,128.2,128.5,7327.0,115.6598,115.9305,115.6598,115.9305,7327.0
2020-01-07 10:30:00,128.5,128.55,128.34,128.55,11346.0,115.9305,115.9756,115.7861,115.9756,11346.0
2020-01-07 10:35:00,128.55,128.76,128.52,128.75,7277.0,115.9756,116.165,115.9485,116.156,7277.0
2020-01-07 10:40:00,128.75,129.01,128.73,129.0,72832.0,116.156,116.3906,116.138,116.3815,72832.0
2020-01-07 10:45:00,128.94,129.08,128.86,128.88,12068.0,116.3274,116.4537,116.2552,116.2733,12068.0
2020-01-07 10:50:00,128.9,129.0,128.88,128.93,17877.0,116.2913,116.3815,116.2733,116.3184,17877.0
2020-01-07 10:55:00,128.95,129.05,128.81,128.88,55980.0,116.3364,116.4267,116.2101,116.2733,55980.0
2020-01-07 11:00:00,128.87,129.28,128.8,129.25,171060.0,116.2643,116.6342,116.2011,116.6071,171060.0
2020-01-07 11:05:00,129.24,129.25,128.87,129.16,19015.0,116.5981,116.6071,116.2643,116.5259,19015.0
2020-01-07 11:10:00,129.16,129.16,129.01,129.02,6947.0,116.5259,116.5259,116.3906,116.3996,6947.0
2020-01-07 11:15:00,129.02,129.13,128.95,129.06,26258.0,116.3996,116.4988,116.3364,116.4357,26258.0
2020-01-07 11:20:00,129.06,129.06,128.95,128.99,2597.0,116.4357,116.4357,116.3364,116.3725,2597.0
2020-01-07 11:25:00,129.08,129.11,128.99,129.03,4747.0,116.4537,116.4808,116.3725,116.4086,4747.0
2020-01-07 11:30:00,129.03,129.04,128.87,128.91,2992.0,116.4086,116.4176,116.2643,116.3004,2992.0
2020-01-07 11:35:00,128.94,128.94,128.88,128.88,1933.0,116.3274,116.3274,116.2733,116.2733,1933.0
2020-01-07 11:40:00,128.9,128.96,128.9,128.91,3919.0,116.2913,116.3455,116.2913,116.3004,3919.0
2020-01-07 11:45:00,128.91,128.92,128.71,128.71,6048.0,116.3004,116.3094,116.1199,116.1199,6048.0
2020-01-07 11:50:00,128.64,128.75,128.62,128.65,2268.0,116.0568,116.156,116.0387,116.0658,2268.0
2020-01-07 11:55:00,128.65,128.71,128.61,128.61,2746.0,116.0658,116.1199,116.0297,116.0297,2746.0
2020-01-07 12:00:00,128.61,128.61,128.56,128.6,1850.0,116.0297,116.0297,115.9846,116.0207,1850.0
2020-01-07 12:05:00,128.61,128.75,128.59,128.71,3168.0,116.0297,116.156,116.0117,116.1199,3168.0
2020-01-07 12:10:00,128.74,128.74,128.65,128.66,3097.0,116.147,116.147,116.0658,116.0748,3097.0
2020-01-07 12:15:00,128.64,128.7,128.64,128.7,1800.0,116.0568,116.1109,116.0568,116.1109,1800.0
2020-01-07 12:20:00,128.69,128.74,128.68,128.7,3875.0,116.1019,116.147,116.0929,116.1109,3875.0
2020-01-07 12:25:00,128.7,128.77,128.66,128.67,9325.0,116.1109,116.174,116.0748,116.0838,9325.0
2020-01-07 12:30:00,128.66,128.71,128.62,128.62,4500.0,116.0748,116.1199,116.0387,116.0387,4500.0
2020-01-07 12:35:00,128.6,128.7,128.6,128.67,2035.0,116.0207,116.1109,116.0207,116.0838,2035.0
2020-01-07 12:40:00,128.67,128.76,128.63,128.75,3820.0,116.0838,116.165,116.0477,116.156,3820.0
2020-01-07 12:45:00,128.71,128.74,128.64,128.64,46261.0,116.1199,116.147,116.0568,116.0568,46261.0
2020-01-07 12:50:00,128.65,128.68,128.6,128.61,5793.0,116.0658,116.0929,116.0207,116.0297,5793.0
2020-01-07 12:55:00,128.62,128.75,128.62,128.7,26035.0,116.0387,116.156,116.0387,116.1109,26035.0
2020-01-07 13:00:00,128.72,128.82,128.68,128.81,156473.0,116.1289,116.2192,116.0929,116.2101,156473.0
2020-01-07 13:05:00,128.85,129.03,128.84,129.02,4500.0,116.2462,116.4086,116.2372,116.3996,4500.0
2020-01-07 13:10:00,129.1,129.1,129.0,129.08,2326.0,116.4718,116.4718,116.3815,116.4537,2326.0
2020-01-07 13:15:00,129.04,129.09,129.02,129.06,2948.0,116.4176,116.4627,116.3996,116.4357,2948.0
2020-01-07 13:20:00,129.11,129.14,129.1,129.1,1716.0,116.4808,116.5079,116.4718,116.4718,1716.0
2020-01-07 13:25:00,129.1,129.11,129.05,129.05,10232.0,116.4718,116.4808,116.4267,116.4267,10232.0
2020-01-07 13:30:00,128.99,129.03,128.97,129.02,2146.0,116.3725,116.4086,116.3545,116.3996,2146.0
2020-01-07 13:35:00,129.05,129.05,128.96,128.96,2218.0,116.4267,116.4267,116.3455,116.3455,2218.0
2020-01-07 13:40:00,128.97,129.02,128.94,128.96,5070.0,116.3545,116.3996,116.3274,116.3455,5070.0
2020-01-07 13:45:00,128.97,129.03,128.97,129.03,2606.0,116.3545,116.4086,116.3545,116.4086,2606.0
2020-01-07 13:50:00,129.03,129.05,128.93,129.04,6286.0,116.4086,116.4267,116.3184,116.4176,6286.0
2020-01-07 13:55:00,129.04,129.1,129.03,129.09,4646.0,116.4176,116.4718,116.4086,116.4627,4646.0
2020-01-07 14:00:00,129.06,129.07,128.98,128.99,5588.0,116.4357,116.4447,116.3635,116.3725,5588.0
2020-01-07 14:05:00,128.99,129.08,128.98,129.05,10260.0,116.3725,116.4537,116.3635,116.4267,10260.0
2020-01-07 14:10:00,129.06,129.06,128.98,128.98,5528.0,116.4357,116.4357,116.3635,116.3635,5528.0
2020-01-07 14:15:00,128.96,128.99,128.87,128.99,9595.0,116.3455,116.3725,116.2643,116.3725,9595.0
2020-01-07 14:20:00,128.98,128.99,128.91,128.91,4614.0,116.3635,116.3725,116.3004,116.3004,4614.0
2020-01-07 14:25:00,128.91,128.94,128.89,128.89,3673.0,116.3004,116.3274,116.2823,116.2823,3673.0
2020-01-07 14:30:00,128.87,128.94,128.86,128.91,5394.0,116.2643,116.3274,116.2552,116.3004,5394.0
2020-01-07 14:35:00,128.91,128.91,128.74,128.74,4256.0,116.3004,116.3004,116.147,116.147,4256.0
2020-01-07 14:40:00,128.75,128.79,128.73,128.75,8459.0,116.156,116.1921,116.138,116.156,8459.0
2020-01-07 14:45:00,128.75,128.75,128.72,128.74,4060.0,116.156,116.156,116.1289,116.147,4060.0
2020-01-07 14:50:00,128.75,128.85,128.75,128.85,12753.0,116.156,116.2462,116.156,116.2462,12753.0
2020-01-07 14:55:00,128.86,128.88,128.63,128.78,29121.0,116.2552,116.2733,116.0477,116.1831,29121.0
2020-01-07 15:00:00,128.77,128.82,128.68,128.68,14402.0,116.174,116.2192,116.0929,116.0929,14402.0
2020-01-07 15:05:00,128.67,128.7,128.58,128.68,7456.0,116.0838,116.1109,116.0026,116.0929,7456.0
2020-01-07 15:10:00,128.67,128.76,128.66,128.75,7455.0,116.0838,116.165,116.0748,116.156,7455.0
2020-01-07 15:15:00,128.72,128.77,128.68,128.75,7099.0,116.1289,116.174,116.0929,116.156,7099.0
2020-01-07 15:20:00,128.74,128.86,128.72,128.85,19376.0,116.147,116.2552,116.1289,116.2462,19376.0
2020-01-07 15:25:00,128.85,128.97,128.84,128.85,9347.0,116.2462,116.3545,116.2372,116.2462,9347.0
2020-01-07 15:30:00,128.86,128.86,128.69,128.69,9060.0,116.2552,116.2552,116.1019,116.1019,9060.0
2020-01-07 15:35:00,128.69,128.69,128.52,128.52,8981.0,116.1019,116.1019,115.9485,115.9485,8981.0
2020-01-07 15:40:00,128.51,128.65,128.51,128.64,14531.0,115.9395,116.0658,115.9395,116.0568,14531.0
2020-01-07 15:45:00,128.63,128.66,128.47,128.48,17462.0,116.0477,116.0748,115.9034,115.9124,17462.0
2020-01-07 15:50:00,128.46,128.46,128.21,128.28,49641.0,115.8944,115.8944,115.6688,115.732,49641.0
2020-01-07 15:55:00,128.31,128.33,128.04,128.1,144500.0,115.759,115.7771,115.5155,115.5696,144500.0
2020-01-08 09:30:00,128.41,129.4,127.96,129.11,15810.0,115.8493,116.7424,115.4433,116.4808,15810.0
2020-01-08 09:35:00,128.96,129.31,128.83,128.91,17175.0,116.3455,116.6612,116.2282,116.3004,17175.0
2020-01-08 09:40:00,128.72,128.79,128.68,128.68,1485.0,116.1289,116.1921,116.0929,116.0929,1485.0
2020-01-08 09:45:00,128.67,128.95,128.59,128.7,7907.0,116.0838,116.3364,116.0117,116.1109,7907.0
2020-01-08 09:50:00,128.64,128.85,128.56,128.75,7233.0,116.0568,116.2462,115.9846,116.156,7233.0
2020-01-08 09:55:00,128.77,128.79,128.58,128.62,7159.0,116.174,116.1921,116.0026,116.0387,7159.0
2020-01-08 10:00:00,128.58,128.61,128.49,128.54,4743.0,116.0026,116.0297,115.9214,115.9665,4743.0
2020-01-08 10:05:00,128.5,128.54,128.38,128.45,3788.0,115.9305,115.9665,115.8222,115.8853,3788.0
2020-01-08 10:10:00,128.48,128.78,128.48,128.61,5794.0,115.9124,116.1831,115.9124,116.0297,5794.0
2020-01-08 10:15:00,128.56,128.56,128.33,128.39,3137.0,115.9846,115.9846,115.7771,115.8312,3137.0
2020-01-08 10:20:00,128.4,128.48,128.38,128.41,4026.0,115.8402,115.9124,115.8222,115.8493,4026.0
2020-01-08 10:25:00,128.43,128.5,128.29,128.34,7621.0,115.8673,115.9305,115.741,115.7861,7621.0
2020-01-08 10:30:00,128.34,128.37,128.21,128.24,7556.0,115.7861,115.8132,115.6688,115.6959,7556.0
2020-01-08 10:35:00,128.26,128.36,128.2,128.2,10464.0,115.7139,115.8042,115.6598,115.6598,10464.0
2020-01-08 10:40:00,128.2,128.32,128.17,128.26,3987.0,115.6598,115.7681,115.6327,115.7139,3987.0
2020-01-08 10:45:00,128.27,128.32,128.15,128.17,6163.0,115.723,115.7681,115.6147,115.6327,6163.0
2020-01-08 10:50:00,128.17,128.2,127.85,127.93,6802.0,115.6327,115.6598,115.344,115.4162,6802.0
2020-01-08 10:55:00,127.88,127.99,127.83,127.93,5969.0,115.3711,115.4703,115.326,115.4162,5969.0
2020-01-08 11:00:00,127.97,128.14,127.97,128.08,3174.0,115.4523,115.6057,115.4523,115.5515,3174.0
2020-01-08 11:05:00,128.05,128.17,127.92,128.17,6932.0,115.5245,115.6327,115.4072,115.6327,6932.0
2020-01-08 11:10:00,128.17,128.17,128.05,128.12,4347.0,115.6327,115.6327,115.5245,115.5876,4347.0
2020-01-08 11:15:00,128.14,128.28,128.13,128.25,3320.0,115.6057,115.732,115.5967,115.7049,3320.0
2020-01-08 11:20:00,128.25,128.32,128.19,128.29,3574.0,115.7049,115.7681,115.6508,115.741,3574.0
2020-01-08 11:25:00,128.31,128.59,128.18,128.55,6339.0,115.759,116.0117,115.6418,115.9756,6339.0
2020-01-08 11:30:00,128.48,128.48,128.23,128.43,5724.0,115.9124,115.9124,115.6869,115.8673,5724.0
2020-01-08 11:35:00,128.46,128.74,128.44,128.68,20937.0,115.8944,116.147,115.8763,116.0929,20937.0
2020-01-08 11:40:00,128.66,129.11,128.62,129.07,20296.0,116.0748,116.4808,116.0387,116.4447,20296.0
2020-01-08 11:45:00,129.08,129.24,129.02,129.17,67772.0,116.4537,116.5981,116.3996,116.5349,67772.0
2020-01-08 11:50:00,129.13,129.31,129.1,129.31,6993.0,116.4988,116.6612,116.4718,116.6612,6993.0
2020-01-08 11:55:00,129.31,129.38,129.17,129.18,7971.0,116.6612,116.7244,116.5349,116.5439,7971.0
2020-01-08 12:00:00,129.18,129.19,129.07,129.1,21376.0,116.5439,116.553,116.4447,116.4718,21376.0
2020-01-08 12:05:00,129.1,129.11,129.02,129.02,9580.0,116.4718,116.4808,116.3996,116.3996,9580.0
2020-01-08 12:10:00,129.04,129.09,128.91,128.93,11472.0,116.4176,116.4627,116.3004,116.3184,11472.0
2020-01-08 12:15:00,128.95,129.04,128.94,129.02,3139.0,116.3364,116.4176,116.3274,116.3996,3139.0
2020-01-08 12:20:00,129.02,129.06,128.94,129.04,4314.0,116.3996,116.4357,116.3274,116.4176,4314.0
2020-01-08 12:25:00,129.05,129.06,128.96,128.97,4020.0,116.4267,116.4357,116.3455,116.3545,4020.0
2020-01-08 12:30:00,129.03,129.05,128.98,128.98,3668.0,116.4086,116.4267,116.3635,116.3635,3668.0
2020-01-08 12:35:00,128.94,129.0,128.94,129.0,2488.0,116.3274,116.3815,116.3274,116.3815,2488.0
2020-01-08 12:40:00,129.0,129.0,128.94,129.0,2118.0,116.3815,116.3815,116.3274,116.3815,2118.0
2020-01-08 12:45:00,129.0,129.0,128.73,128.75,34023.0,116.3815,116.3815,116.138,116.156,34023.0
2020-01-08 12:50:00,128.72,128.75,128.47,128.66,42988.0,116.1289,116.156,115.9034,116.0748,42988.0
2020-01-08 12:55:00,128.68,128.71,128.65,128.71,1306.0,116.0929,116.1199,116.0658,116.1199,1306.0
2020-01-08 13:00:00,128.63,128.71,128.61,128.67,5262.0,116.0477,116.1199,116.0297,116.0838,5262.0
2020-01-08 13:05:00,128.66,128.66,128.54,128.59,2100.0,116.0748,116.0748,115.9665,116.0117,2100.0
2020-01-08 13:10:00,128.59,128.71,128.59,128.71,7268.0,116.0117,116.1199,116.0117,116.1199,7268.0
2020-01-08 13:15:00,128.69,128.71,128.61,128.66,7370.0,116.1019,116.1199,116.0297,116.0748,7370.0
2020-01-08 13:20:00,128.66,128.68,128.55,128.55,2905.0,116.0748,116.0929,115.9756,115.9756,2905.0
2020-01-08 13:25:00,128.55,128.59,128.47,128.47,6205.0,115.9756,116.0117,115.9034,115.9034,6205.0
2020-01-08 13:30:00,128.47,128.51,128.47,128.5,4901.0,115.9034,115.9395,115.9034,115.9305,4901.0
2020-01-08 13:35:00,128.51,128.57,128.45,128.5,3094.0,115.9395,115.9936,115.8853,115.9305,3094.0
2020-01-08 13:40:00,128.5,128.53,128.44,128.44,3950.0,115.9305,115.9575,115.8763,115.8763,3950.0
2020-01-08 13:45:00,128.44,128.51,128.43,128.45,4252.0,115.8763,115.9395,115.8673,115.8853,4252.0
2020-01-08 13:50:00,128.41,128.41,128.31,128.32,2209.0,115.8493,115.8493,115.759,115.7681,2209.0
2020-01-08 13:55:00,128.32,128.32,128.28,128.28,1187.0,115.7681,115.7681,115.732,115.732,1187.0
2020-01-08 14:00:00,128.28,128.45,128.28,128.42,9563.0,115.732,115.8853,115.732,115.8583,9563.0
2020-01-08 14:05:00,128.42,128.53,128.42,128.52,5600.0,115.8583,115.9575,115.8583,115.9485,5600.0
2020-01-08 14:10:00,128.53,128.68,128.53,128.58,8808.0,115.9575,116.0929,115.9575,116.0026,8808.0
2020-01-08 14:15:00,128.53,128.66,128.51,128.59,4250.0,115.9575,116.0748,115.9395,116.0117,4250.0
2020-01-08 14:20:00,128.61,128.7,128.6,128.7,2000.0,116.0297,116.1109,116.0207,116.1109,2000.0
2020-01-08 14:25:00,128.69,128.86,128.69,128.8,6782.0,116.1019,116.2552,116.1019,116.2011,6782.0
2020-01-08 14:30:00,128.82,128.83,128.73,128.77,4305.0,116.2192,116.2282,116.138,116.174,4305.0
2020-01-08 14:35:00,128.77,128.85,128.75,128.84,7324.0,116.174,116.2462,116.156,116.2372,7324.0
2020-01-08 14:40:00,128.85,128.85,128.78,128.8,15085.0,116.2462,116.2462,116.1831,116.2011,15085.0
2020-01-08 14:45:00,128.8,128.86,128.74,128.82,8005.0,116.2011,116.2552,116.147,116.2192,8005.0
2020-01-08 14:50:00,128.83,128.84,128.76,128.82,5382.0,116.2282,116.2372,116.165,116.2192,5382.0
2020-01-08 14:55:00,128.83,128.89,128.8,128.88,10742.0,116.2282,116.2823,116.2011,116.2733,10742.0
2020-01-08 15:00:00,128.88,128.91,128.79,128.84,10538.0,116.2733,116.3004,116.1921,116.2372,10538.0
2020-01-08 15:05:00,128.85,128.88,128.83,128.83,10445.0,116.2462,116.2733,116.2282,116.2282,10445.0
2020-01-08 15:10:00,128.83,128.88,128.77,128.77,66844.0,116.2282,116.2733,116.174,116.174,66844.0
2020-01-08 15:15:00,128.7,128.87,128.7,128.84,23185.0,116.1109,116.2643,116.1109,116.2372,23185.0
2020-01-08 15:20:00,128.84,129.04,128.8,129.0,11900.0,116.2372,116.4176,116.2011,116.3815,11900.0
2020-01-08 15:25:00,128.98,129.0,128.92,128.93,5155.0,116.3635,116.3815,116.3094,116.3184,5155.0
2020-01-08 15:30:00,128.91,128.93,128.77,128.78,11920.0,116.3004,116.3184,116.174,116.1831,11920.0
2020-01-08 15:35:00,128.78,128.88,128.75,128.8,11918.0,116.1831,116.2733,116.156,116.2011,11918.0
2020-01-08 15:40:00,128.77,128.81,128.7,128.78,17492.0,116.174,116.2101,116.1109,116.1831,17492.0
2020-01-08 15:45:00,128.77,128.79,128.42,128.42,27088.0,116.174,116.1921,115.8583,115.8583,27088.0
2020-01-08 15:50:00,128.43,128.54,128.4,128.49,27236.0,115.8673,115.9665,115.8402,115.9214,27236.0
2020-01-08 15:55:00,128.5,128.55,128.27,128.41,100270.0,115.9305,115.9756,115.723,115.8493,100270.0
2020-01-09 09:30:00,128.71,129.06,128.63,128.79,17819.0,116.1199,116.4357,116.0477,116.1921,17819.0
2020-01-09 09:35:00,128.72,128.85,128.53,128.85,2421.0,116.1289,116.2462,115.9575,116.2462,2421.0
2020-01-09 09:40:00,128.85,128.94,128.69,128.76,3633.0,116.2462,116.3274,116.1019,116.165,3633.0
2020-01-09 09:45:00,128.66,128.8,128.53,128.75,6651.0,116.0748,116.2011,115.9575,116.156,6651.0
2020-01-09 09:50:00,128.87,128.98,128.83,128.98,2936.0,116.2643,116.3635,116.2282,116.3635,2936.0
2020-01-09 09:55:00,128.94,128.95,128.64,128.67,5009.0,116.3274,116.3364,116.0568,116.0838,5009.0
2020-01-09 10:00:00,128.7,128.7,128.5,128.64,6468.0,116.1109,116.1109,115.9305,116.0568,6468.0
2020-01-09 10:05:00,128.66,128.78,128.59,128.78,2266.0,116.0748,116.1831,116.0117,116.1831,2266.0
2020-01-09 10:10:00,128.8,128.9,128.8,128.89,4394.0,116.2011,116.2913,116.2011,116.2823,4394.0
2020-01-09 10:15:00,128.93,129.06,128.75,129.0,49538.0,116.3184,116.4357,116.156,116.3815,49538.0
2020-01-09 10:20:00,129.0,129.09,128.75,128.77,18792.0,116.3815,116.4627,116.156,116.174,18792.0
2020-01-09 10:25:00,128.75,129.01,128.75,129.01,1561.0,116.156,116.3906,116.156,116.3906,1561.0
2020-01-09 10:30:00,128.96,129.03,128.95,128.98,5101.0,116.3455,116.4086,116.3364,116.3635,5101.0
2020-01-09 10:35:00,128.96,129.02,128.88,128.95,11985.0,116.3455,116.3996,116.2733,116.3364,11985.0
2020-01-09 10:40:00,128.91,129.01,128.85,128.97,9664.0,116.3004,116.3906,116.2462,116.3545,9664.0
2020-01-09 10:45:00,129.0,129.02,128.86,128.97,20366.0,116.3815,116.3996,116.2552,116.3545,20366.0
2020-01-09 10:50:00,129.01,129.03,128.85,128.91,20786.0,116.3906,116.4086,116.2462,116.3004,20786.0
2020-01-09 10:55:00,128.93,129.0,128.85,128.94,60420.0,116.3184,116.3815,116.2462,116.3274,60420.0
2020-01-09 11:00:00,128.92,129.01,128.86,128.93,8042.0,116.3094,116.3906,116.2552,116.3184,8042.0
2020-01-09 11:05:00,128.93,128.96,128.85,128.85,8846.0,116.3184,116.3455,116.2462,116.2462,8846.0
2020-01-09 11:10:00,128.86,128.91,128.8,128.8,3796.0,116.2552,116.3004,116.2011,116.2011,3796.0
2020-01-09 11:15:00,128.8,129.01,128.8,128.88,23945.0,116.2011,116.3906,116.2011,116.2733,23945.0
2020-01-09 11:20:00,128.9,128.99,128.86,128.99,29678.0,116.2913,116.3725,116.2552,116.3725,29678.0
2020-01-09 11:25:00,128.99,129.03,128.75,128.9,7161.0,116.3725,116.4086,116.156,116.2913,7161.0
2020-01-09 11:30:00,128.87,128.95,128.85,128.9,2200.0,116.2643,116.3364,116.2462,116.2913,2200.0
2020-01-09 11:35:00,128.93,129.03,128.93,128.99,3210.0,116.3184,116.4086,116.3184,116.3725,3210.0
2020-01-09 11:40:00,128.98,129.01,128.96,128.98,2609.0,116.3635,116.3906,116.3455,116.3635,2609.0
2020-01-09 11:45:00,129.0,129.0,128.94,129.0,5325.0,116.3815,116.3815,116.3274,116.3815,5325.0
2020-01-09 11:50:00,129.01,129.01,128.94,128.95,4127.0,116.3906,116.3906,116.3274,116.3364,4127.0
2020-01-09 11:55:00,128.95,128.98,128.81,128.88,2421.0,116.3364,116.3635,116.2101,116.2733,2421.0
2020-01-09 12:00:00,128.9,128.93,128.87,128.87,2100.0,116.2913,116.3184,116.2643,116.2643,2100.0
2020-01-09 12:05:00,128.88,128.9,128.79,128.79,2301.0,116.2733,116.2913,116.1921,116.1921,2301.0
2020-01-09 12:10:00,128.8,128.81,128.73,128.75,11968.0,116.2011,116.2101,116.138,116.156,11968.0
2020-01-09 12:15:00,128.73,128.74,128.66,128.66,8652.0,116.138,116.147,116.0748,116.0748,8652.0
2020-01-09 12:20:00,128.65,128.69,128.52,128.55,4360.0,116.0658,116.1019,115.9485,115.9756,4360.0
2020-01-09 12:25:00,128.57,128.62,128.55,128.61,11254.0,115.9936,116.0387,115.9756,116.0297,11254.0
2020-01-09 12:30:00,128.66,128.67,128.57,128.58,5382.0,116.0748,116.0838,115.9936,116.0026,5382.0
2020-01-09 12:35:00,128.59,128.63,128.58,128.58,2697.0,116.0117,116.0477,116.0026,116.0026,2697.0
2020-01-09 12:40:00,128.59,128.66,128.59,128.61,3440.0,116.0117,116.0748,116.0117,116.0297,3440.0
2020-01-09 12:45:00,128.61,128.62,128.56,128.6,3500.0,116.0297,116.0387,115.9846,116.0207,3500.0
2020-01-09 12:50:00,128.58,128.61,128.55,128.58,2950.0,116.0026,116.0297,115.9756,116.0026,2950.0
2020-01-09 12:55:00,128.59,128.65,128.58,128.58,10561.0,116.0117,116.0658,116.0026,116.0026,10561.0
2020-01-09 13:00:00,128.56,128.62,128.53,128.59,3986.0,115.9846,116.0387,115.9575,116.0117,3986.0
2020-01-09 13:05:00,128.6,128.6,128.52,128.56,9775.0,116.0207,116.0207,115.9485,115.9846,9775.0
2020-01-09 13:10:00,128.55,128.58,128.45,128.51,19447.0,115.9756,116.0026,115.8853,115.9395,19447.0
2020-01-09 13:15:00,128.47,128.49,128.35,128.35,8082.0,115.9034,115.9214,115.7951,115.7951,8082.0
2020-01-09 13:20:00,128.39,128.46,128.33,128.44,6587.0,115.8312,115.8944,115.7771,115.8763,6587.0
2020-01-09 13:25:00,128.46,128.46,128.26,128.33,22744.0,115.8944,115.8944,115.7139,115.7771,22744.0
2020-01-09 13:30:00,128.36,128.38,128.26,128.36,26666.0,115.8042,115.8222,115.7139,115.8042,26666.0
2020-01-09 13:35:00,128.35,128.45,128.23,128.42,24471.0,115.7951,115.8853,115.6869,115.8583,24471.0
2020-01-09 13:40:00,128.45,128.48,128.4,128.45,4004.0,115.8853,115.9124,115.8402,115.8853,4004.0
2020-01-09 13:45:00,128.45,128.46,128.39,128.4,5416.0,115.8853,115.8944,115.8312,115.8402,5416.0
2020-01-09 13:50:00,128.39,128.49,128.37,128.4,6039.0,115.8312,115.9214,115.8132,115.8402,6039.0
2020-01-09 13:55:00,128.4,128.53,128.4,128.48,5389.0,115.8402,115.9575,115.8402,115.9124,5389.0
2020-01-09 14:00:00,128.49,128.72,128.49,128.61,9443.0,115.9214,116.1289,115.9214,116.0297,9443.0
2020-01-09 14:05:00,128.61,128.72,128.58,128.65,7023.0,116.0297,116.1289,116.0026,116.0658,7023.0
2020-01-09 14:10:00,128.65,128.65,128.55,128.6,16176.0,116.0658,116.0658,115.9756,116.0207,16176.0
2020-01-09 14:15:00,128.61,128.8,128.61,128.8,4605.0,116.0297,116.2011,116.0297,116.2011,4605.0
2020-01-09 14:20:00,128.85,128.93,128.71,128.72,7707.0,116.2462,116.3184,116.1199,116.1289,7707.0
2020-01-09 14:25:00,128.71,128.81,128.7,128.74,12855.0,116.1199,116.2101,116.1109,116.147,12855.0
2020-01-09 14:30:00,128.75,128.83,128.75,128.81,5600.0,116.156,116.2282,116.156,116.2101,5600.0
2020-01-09 14:35:00,128.82,128.88,128.63,128.77,112784.0,116.2192,116.2733,116.0477,116.174,112784.0
2020-01-09 14:40:00,128.75,128.77,128.51,128.52,39481.0,116.156,116.174,115.9395,115.9485,39481.0
2020-01-09 14:45:00,128.5,128.51,128.38,128.46,30767.0,115.9305,115.9395,115.8222,115.8944,30767.0
2020-01-09 14:50:00,128.49,128.49,128.36,128.37,28059.0,115.9214,115.9214,115.8042,115.8132,28059.0
2020-01-09 14:55:00,128.36,128.44,128.33,128.44,4886.0,115.8042,115.8763,115.7771,115.8763,4886.0
2020-01-09 15:00:00,128.45,128.58,128.4,128.58,8270.0,115.8853,116.0026,115.8402,116.0026,8270.0
2020-01-09 15:05:00,128.59,128.66,128.57,128.62,7676.0,116.0117,116.0748,115.9936,116.0387,7676.0
2020-01-09 15:10:00,128.64,128.65,128.58,128.61,7955.0,116.0568,116.0658,116.0026,116.0297,7955.0
2020-01-09 15:15:00,128.61,128.71,128.57,128.63,16255.0,116.0297,116.1199,115.9936,116.0477,16255.0
2020-01-09 15:20:00,128.59,128.61,128.54,128.56,5568.0,116.0117,116.0297,115.9665,115.9846,5568.0
2020-01-09 15:25:00,128.56,128.63,128.51,128.63,17072.0,115.9846,116.0477,115.9395,116.0477,17072.0
2020-01-09 15:30:00,128.63,128.7,128.58,128.58,9287.0,116.0477,116.1109,116.0026,116.0026,9287.0
2020-01-09 15:35:00,128.59,128.6,128.32,128.32,18604.0,116.0117,116.0207,115.7681,115.7681,18604.0
2020-01-09 15:40:00,128.32,128.5,128.32,128.49,11684.0,115.7681,115.9305,115.7681,115.9214,11684.0
2020-01-09 15:45:00,128.5,128.58,128.46,128.52,17989.0,115.9305,116.0026,115.8944,115.9485,17989.0
2020-01-09 15:50:00,128.56,128.6,128.46,128.48,34083.0,115.9846,116.0207,115.8944,115.9124,34083.0
2020-01-09 15:55:00,128.44,128.71,128.41,128.67,107061.0,115.8763,116.1199,115.8493,116.0838,107061.0
2020-01-10 09:30:00,128.86,128.89,128.59,128.89,28663.0,116.2552,116.2823,116.0117,116.2823,28663.0
2020-01-10 09:35:00,128.77,128.9,128.67,128.88,5375.0,116.174,116.2913,116.0838,116.2733,5375.0
2020-01-10 09:40:00,128.89,128.92,128.8,128.83,31994.0,116.2823,116.3094,116.2011,116.2282,31994.0
2020-01-10 09:45:00,128.77,128.92,128.66,128.91,8008.0,116.174,116.3094,116.0748,116.3004,8008.0
2020-01-10 09:50:00,128.91,128.96,128.83,128.83,8964.0,116.3004,116.3455,116.2282,116.2282,8964.0
2020-01-10 09:55:00,128.84,128.98,128.79,128.97,60571.0,116.2372,116.3635,116.1921,116.3545,60571.0
2020-01-10 10:00:00,128.9,129.3,128.9,129.13,41370.0,116.2913,116.6522,116.2913,116.4988,41370.0
2020-01-10 10:05:00,129.13,129.16,129.01,129.07,15207.0,116.4988,116.5259,116.3906,116.4447,15207.0
2020-01-10 10:10:00,129.07,129.33,128.9,129.33,280798.0,116.4447,116.6793,116.2913,116.6793,280798.0
2020-01-10 10:15:00,129.33,129.47,129.25,129.26,31707.0,116.6793,116.8056,116.6071,116.6161,31707.0
2020-01-10 10:20:00,129.13,129.2,128.97,129.12,11874.0,116.4988,116.562,116.3545,116.4898,11874.0
2020-01-10 10:25:00,129.08,129.1,128.91,128.97,6059.0,116.4537,116.4718,116.3004,116.3545,6059.0
2020-01-10 10:30:00,128.9,129.0,128.84,128.98,5312.0,116.2913,116.3815,116.2372,116.3635,5312.0
2020-01-10 10:35:00,128.99,129.02,128.95,129.02,11837.0,116.3725,116.3996,116.3364,116.3996,11837.0
2020-01-10 10:40:00,129.07,129.11,128.97,129.11,16654.0,116.4447,116.4808,116.3545,116.4808,16654.0
2020-01-10 10:45:00,129.1,129.1,129.0,129.02,9935.0,116.4718,116.4718,116.3815,116.3996,9935.0
2020-01-10 10:50:00,129.01,129.14,129.01,129.01,22983.0,116.3906,116.5079,116.3906,116.3906,22983.0
2020-01-10 10:55:00,129.04,129.18,129.04,129.14,1900.0,116.4176,116.5439,116.4176,116.5079,1900.0
2020-01-10 11:00:00,129.1,129.15,129.08,129.13,2900.0,116.4718,116.5169,116.4537,116.4988,2900.0
2020-01-10 11:05:00,129.12,129.12,128.97,128.98,10212.0,116.4898,116.4898,116.3545,116.3635,10212.0
2020-01-10 11:10:00,128.94,128.96,128.83,128.83,4926.0,116.3274,116.3455,116.2282,116.2282,4926.0
2020-01-10 11:15:00,128.83,128.85,128.62,128.7,11392.0,116.2282,116.2462,116.0387,116.1109,11392.0
2020-01-10 11:20:00,128.74,128.74,128.51,128.6,9871.0,116.147,116.147,115.9395,116.0207,9871.0
2020-01-10 11:25:00,128.5,128.55,128.46,128.47,8635.0,115.9305,115.9756,115.8944,115.9034,8635.0
2020-01-10 11:30:00,128.44,128.44,128.24,128.33,8503.0,115.8763,115.8763,115.6959,115.7771,8503.0
2020-01-10 11:35:00,128.32,128.37,128.23,128.34,13121.0,115.7681,115.8132,115.6869,115.7861,13121.0
2020-01-10 11:40:00,128.35,128.43,128.3,128.34,26010.0,115.7951,115.8673,115.75,115.7861,26010.0
2020-01-10 11:45:00,128.36,128.44,128.28,128.33,19132.0,115.8042,115.8763,115.732,115.7771,19132.0
2020-01-10 11:50:00,128.39,128.55,128.39,128.55,4694.0,115.8312,115.9756,115.8312,115.9756,4694.0
2020-01-10 11:55:00,128.52,128.64,128.49,128.52,4023.0,115.9485,116.0568,115.9214,115.9485,4023.0
2020-01-10 12:00:00,128.47,128.47,128.31,128.34,5474.0,115.9034,115.9034,115.759,115.7861,5474.0
2020-01-10 12:05:00,128.4,128.43,128.31,128.31,3040.0,115.8402,115.8673,115.759,115.759,3040.0
2020-01-10 12:10:00,128.31,128.44,128.25,128.43,4613.0,115.759,115.8763,115.7049,115.8673,4613.0
2020-01-10 12:15:00,128.45,128.53,128.38,128.47,20159.0,115.8853,115.9575,115.8222,115.9034,20159.0
2020-01-10 12:20:00,128.51,128.66,128.5,128.64,2433.0,115.9395,116.0748,115.9305,116.0568,2433.0
2020-01-10 12:25:00,128.69,128.72,128.65,128.67,6538.0,116.1019,116.1289,116.0658,116.0838,6538.0
2020-01-10 12:30:00,128.59,128.65,128.56,128.64,4481.0,116.0117,116.0658,115.9846,116.0568,4481.0
2020-01-10 12:35:00,128.63,128.66,128.59,128.62,4801.0,116.0477,116.0748,116.0117,116.0387,4801.0
2020-01-10 12:40:00,128.62,128.65,128.59,128.65,1398.0,116.0387,116.0658,116.0117,116.0658,1398.0
2020-01-10 12:45:00,128.64,128.7,128.61,128.62,5246.0,116.0568,116.1109,116.0297,116.0387,5246.0
2020-01-10 12:50:00,128.62,128.63,128.56,128.63,2217.0,116.0387,116.0477,115.9846,116.0477,2217.0
2020-01-10 12:55:00,128.63,128.68,128.62,128.66,3933.0,116.0477,116.0929,116.0387,116.0748,3933.0
2020-01-10 13:00:00,128.66,128.81,128.66,128.79,2642.0,116.0748,116.2101,116.0748,116.1921,2642.0
2020-01-10 13:05:00,128.78,128.81,128.73,128.73,3140.0,116.1831,116.2101,116.138,116.138,3140.0
2020-01-10 13:10:00,128.73,128.74,128.7,128.73,2438.0,116.138,116.147,116.1109,116.138,2438.0
2020-01-10 13:15:00,128.73,128.88,128.73,128.88,2716.0,116.138,116.2733,116.138,116.2733,2716.0
2020-01-10 13:20:00,128.89,128.92,128.82,128.86,4906.0,116.2823,116.3094,116.2192,116.2552,4906.0
2020-01-10 13:25:00,128.87,128.97,128.86,128.9,4098.0,116.2643,116.3545,116.2552,116.2913,4098.0
2020-01-10 13:30:00,128.9,129.01,128.9,128.97,5100.0,116.2913,116.3906,116.2913,116.3545,5100.0
2020-01-10 13:35:00,128.96,129.04,128.92,129.01,3836.0,116.3455,116.4176,116.3094,116.3906,3836.0
2020-01-10 13:40:00,129.01,129.03,128.96,129.0,4535.0,116.3906,116.4086,116.3455,116.3815,4535.0
2020-01-10 13:45:00,129.0,129.03,128.98,129.02,3394.0,116.3815,116.4086,116.3635,116.3996,3394.0
2020-01-10 13:50:00,129.03,129.07,129.01,129.02,3074.0,116.4086,116.4447,116.3906,116.3996,3074.0
2020-01-10 13:55:00,129.02,129.03,128.91,128.92,5725.0,116.3996,116.4086,116.3004,116.3094,5725.0
2020-01-10 14:00:00,128.89,128.9,128.79,128.8,7455.0,116.2823,116.2913,116.1921,116.2011,7455.0
2020-01-10 14:05:00,128.78,128.82,128.76,128.77,5964.0,116.1831,116.2192,116.165,116.174,5964.0
2020-01-10 14:10:00,128.76,128.76,128.63,128.64,3700.0,116.165,116.165,116.0477,116.0568,3700.0
2020-01-10 14:15:00,128.67,128.71,128.67,128.7,3491.0,116.0838,116.1199,116.0838,116.1109,3491.0
2020-01-10 14:20:00,128.7,128.7,128.55,128.58,6814.0,116.1109,116.1109,115.9756,116.0026,6814.0
2020-01-10 14:25:00,128.56,128.63,128.51,128.6,4657.0,115.9846,116.0477,115.9395,116.0207,4657.0
2020-01-10 14:30:00,128.56,128.6,128.49,128.49,3501.0,115.9846,116.0207,115.9214,115.9214,3501.0
2020-01-10 14:35:00,128.46,128.5,128.44,128.44,4270.0,115.8944,115.9305,115.8763,115.8763,4270.0
2020-01-10 14:40:00,128.44,128.46,128.35,128.46,7213.0,115.8763,115.8944,115.7951,115.8944,7213.0
2020-01-10 14:45:00,128.48,128.48,128.34,128.35,5083.0,115.9124,115.9124,115.7861,115.7951,5083.0
2020-01-10 14:50:00,128.37,128.39,128.34,128.37,4594.0,115.8132,115.8312,115.7861,115.8132,4594.0
2020-01-10 14:55:00,128.38,128.47,128.38,128.44,7598.0,115.8222,115.9034,115.8222,115.8763,7598.0
2020-01-10 15:00:00,128.45,128.45,128.3,128.31,12136.0,115.8853,115.8853,115.75,115.759,12136.0
2020-01-10 15:05:00,128.33,128.33,128.17,128.17,6472.0,115.7771,115.7771,115.6327,115.6327,6472.0
2020-01-10 15:10:00,128.18,128.28,128.16,128.18,16822.0,115.6418,115.732,115.6237,115.6418,16822.0
2020-01-10 15:15:00,128.16,128.18,128.13,128.18,6830.0,115.6237,115.6418,115.5967,115.6418,6830.0
2020-01-10 15:20:00,128.2,128.26,128.18,128.26,8601.0,115.6598,115.7139,115.6418,115.7139,8601.0
2020-01-10 15:25:00,128.26,128.32,128.23,128.27,7298.0,115.7139,115.7681,115.6869,115.723,7298.0
2020-01-10 15:30:00,128.26,128.26,128.01,128.01,20996.0,115.7139,115.7139,115.4884,115.4884,20996.0
2020-01-10 15:35:00,128.03,128.19,127.96,128.13,22159.0,115.5064,115.6508,115.4433,115.5967,22159.0
2020-01-10 15:40:00,128.14,128.21,128.03,128.07,26113.0,115.6057,115.6688,115.5064,115.5425,26113.0
2020-01-10 15:45:00,128.08,128.26,128.05,128.05,21812.0,115.5515,115.7139,115.5245,115.5245,21812.0
2020-01-10 15:50:00,128.05,128.18,127.99,128.08,45960.0,115.5245,115.6418,115.4703,115.5515,45960.0
2020-01-10 15:55:00,128.06,128.23,128.03,128.1,85686.0,115.5335,115.6869,115.5064,115.5696,85686.0
2020-01-13 09:30:00,127.74,128.25,127.69,127.96,35476.0,115.2448,115.7049,115.1997,115.4433,35476.0
2020-01-13 09:35:00,127.96,128.19,127.91,128.0,24988.0,115.4433,115.6508,115.3982,115.4794,24988.0
2020-01-13 09:40:00,127.98,127.98,127.55,127.62,14907.0,115.4613,115.4613,115.0734,115.1365,14907.0
2020-01-13 09:45:00,127.7,127.8,127.46,127.73,35543.0,115.2087,115.2989,114.9922,115.2358,35543.0
2020-01-13 09:50:00,127.74,127.83,127.65,127.74,22130.0,115.2448,115.326,115.1636,115.2448,22130.0
2020-01-13 09:55:00,127.79,128.03,127.68,127.98,14086.0,115.2899,115.5064,115.1907,115.4613,14086.0
2020-01-13 10:00:00,127.98,128.05,127.91,127.94,22369.0,115.4613,115.5245,115.3982,115.4252,22369.0
2020-01-13 10:05:00,127.94,128.07,127.92,127.98,45923.0,115.4252,115.5425,115.4072,115.4613,45923.0
2020-01-13 10:10:00,127.97,128.04,127.87,128.0,37643.0,115.4523,115.5155,115.3621,115.4794,37643.0
2020-01-13 10:15:00,128.0,128.26,127.99,128.04,21571.0,115.4794,115.7139,115.4703,115.5155,21571.0
2020-01-13 10:20:00,128.09,128.25,128.04,128.23,11970.0,115.5606,115.7049,115.5155,115.6869,11970.0
2020-01-13 10:25:00,128.24,128.33,128.17,128.33,13844.0,115.6959,115.7771,115.6327,115.7771,13844.0
2020-01-13 10:30:00,128.36,128.46,128.32,128.44,11938.0,115.8042,115.8944,115.7681,115.8763,11938.0
2020-01-13 10:35:00,128.45,128.63,128.44,128.46,12360.0,115.8853,116.0477,115.8763,115.8944,12360.0
2020-01-13 10:40:00,128.44,128.48,128.37,128.45,7872.0,115.8763,115.9124,115.8132,115.8853,7872.0
2020-01-13 10:45:00,128.43,128.51,128.41,128.44,16593.0,115.8673,115.9395,115.8493,115.8763,16593.0
2020-01-13 10:50:00,128.44,128.55,128.42,128.49,6919.0,115.8763,115.9756,115.8583,115.9214,6919.0
2020-01-13 10:55:00,128.54,128.75,128.54,128.66,6727.0,115.9665,116.156,115.9665,116.0748,6727.0
2020-01-13 11:00:00,128.68,128.74,128.55,128.55,6766.0,116.0929,116.147,115.9756,115.9756,6766.0
2020-01-13 11:05:00,128.55,128.62,128.53,128.6,6646.0,115.9756,116.0387,115.9575,116.0207,6646.0
2020-01-13 11:10:00,128.6,128.62,128.25,128.36,19945.0,116.0207,116.0387,115.7049,115.8042,19945.0
2020-01-13 11:15:00,128.36,128.42,128.25,128.39,6688.0,115.8042,115.8583,115.7049,115.8312,6688.0
2020-01-13 11:20:00,128.39,128.58,128.36,128.49,8905.0,115.8312,116.0026,115.8042,115.9214,8905.0
2020-01-13 11:25:00,128.46,128.63,128.41,128.46,15269.0,115.8944,116.0477,115.8493,115.8944,15269.0
2020-01-13 11:30:00,128.49,128.49,128.39,128.49,5360.0,115.9214,115.9214,115.8312,115.9214,5360.0
2020-01-13 11:35:00,128.49,128.49,128.37,128.46,5010.0,115.9214,115.9214,115.8132,115.8944,5010.0
2020-01-13 11:40:00,128.44,128.47,128.41,128.43,4250.0,115.8763,115.9034,115.8493,115.8673,4250.0
2020-01-13 11:45:00,128.44,128.52,128.37,128.52,4829.0,115.8763,115.9485,115.8132,115.9485,4829.0
2020-01-13 11:50:00,128.5,128.54,128.44,128.44,6333.0,115.9305,115.9665,115.8763,115.8763,6333.0
2020-01-13 11:55:00,128.43,128.51,128.42,128.51,2703.0,115.8673,115.9395,115.8583,115.9395,2703.0
2020-01-13 12:00:00,128.5,128.61,128.45,128.59,6731.0,115.9305,116.0297,115.8853,116.0117,6731.0
2020-01-13 12:05:00,128.6,128.66,128.59,128.66,6446.0,116.0207,116.0748,116.0117,116.0748,6446.0
2020-01-13 12:10:00,128.66,128.75,128.64,128.69,5430.0,116.0748,116.156,116.0568,116.1019,5430.0
2020-01-13 12:15:00,128.71,128.78,128.7,128.71,4438.0,116.1199,116.1831,116.1109,116.1199,4438.0
2020-01-13 12:20:00,128.71,128.76,128.65,128.68,4295.0,116.1199,116.165,116.0658,116.0929,4295.0
2020-01-13 12:25:00,128.66,128.67,128.62,128.63,4644.0,116.0748,116.0838,116.0387,116.0477,4644.0
2020-01-13 12:30:00,128.63,128.69,128.63,128.66,4550.0,116.0477,116.1019,116.0477,116.0748,4550.0
2020-01-13 12:35:00,128.63,128.64,128.49,128.51,4495.0,116.0477,116.0568,115.9214,115.9395,4495.0
2020-01-13 12:40:00,128.53,128.57,128.47,128.5,5576.0,115.9575,115.9936,115.9034,115.9305,5576.0
2020-01-13 12:45:00,128.49,128.6,128.49,128.56,2618.0,115.9214,116.0207,115.9214,115.9846,2618.0
2020-01-13 12:50:00,128.56,128.58,128.55,128.58,4390.0,115.9846,116.0026,115.9756,116.0026,4390.0
2020-01-13 12:55:00,128.58,128.61,128.52,128.57,7754.0,116.0026,116.0297,115.9485,115.9936,7754.0
2020-01-13 13:00:00,128.58,128.58,128.31,128.38,13744.0,116.0026,116.0026,115.759,115.8222,13744.0
2020-01-13 13:05:00,128.4,128.55,128.37,128.45,5451.0,115.8402,115.9756,115.8132,115.8853,5451.0
2020-01-13 13:10:00,128.44,128.45,128.23,128.36,13284.0,115.8763,115.8853,115.6869,115.8042,13284.0
2020-01-13 13:15:00,128.33,128.37,128.31,128.34,3533.0,115.7771,115.8132,115.759,115.7861,3533.0
2020-01-13 13:20:00,128.35,128.4,128.25,128.34,18613.0,115.7951,115.8402,115.7049,115.7861,18613.0
2020-01-13 13:25:00,128.34,128.39,128.27,128.29,7358.0,115.7861,115.8312,115.723,115.741,7358.0
2020-01-13 13:30:00,128.29,128.52,128.28,128.52,5502.0,115.741,115.9485,115.732,115.9485,5502.0
2020-01-13 13:35:00,128.48,128.57,128.47,128.55,4523.0,115.9124,115.9936,115.9034,115.9756,4523.0
2020-01-13 13:40:00,128.53,128.57,128.48,128.56,3309.0,115.9575,115.9936,115.9124,115.9846,3309.0
2020-01-13 13:45:00,128.56,128.63,128.49,128.6,3174.0,115.9846,116.0477,115.9214,116.0207,3174.0
2020-01-13 13:50:00,128.6,128.64,128.51,128.53,9807.0,116.0207,116.0568,115.9395,115.9575,9807.0
2020-01-13 13:55:00,128.53,128.53,128.48,128.49,8079.0,115.9575,115.9575,115.9124,115.9214,8079.0
2020-01-13 14:00:00,128.52,128.71,128.51,128.71,3834.0,115.9485,116.1199,115.9395,116.1199,3834.0
2020-01-13 14:05:00,128.72,129.03,128.69,129.0,45380.0,116.1289,116.4086,116.1019,116.3815,45380.0
2020-01-13 14:10:00,129.03,129.17,129.0,129.11,27644.0,116.4086,116.5349,116.3815,116.4808,27644.0
2020-01-13 14:15:00,129.1,129.14,129.01,129.03,8758.0,116.4718,116.5079,116.3906,116.4086,8758.0
2020-01-13 14:20:00,129.03,129.04,128.97,129.0,4332.0,116.4086,116.4176,116.3545,116.3815,4332.0
2020-01-13 14:25:00,129.0,129.1,129.0,129.1,5288.0,116.3815,116.4718,116.3815,116.4718,5288.0
2020-01-13 14:30:00,129.11,129.23,129.09,129.22,16232.0,116.4808,116.5891,116.4627,116.58,16232.0
2020-01-13 14:35:00,129.22,129.31,129.21,129.31,8614.0,116.58,116.6612,116.571,116.6612,8614.0
2020-01-13 14:40:00,129.31,129.38,129.29,129.37,58851.0,116.6612,116.7244,116.6432,116.7154,58851.0
2020-01-13 14:45:00,129.36,129.36,129.19,129.22,10876.0,116.7063,116.7063,116.553,116.58,10876.0
2020-01-13 14:50:00,129.2,129.33,129.18,129.32,4200.0,116.562,116.6793,116.5439,116.6702,4200.0
2020-01-13 14:55:00,129.32,129.37,129.28,129.36,10141.0,116.6702,116.7154,116.6342,116.7063,10141.0
2020-01-13 15:00:00,129.36,129.36,129.25,129.26,9243.0,116.7063,116.7063,116.6071,116.6161,9243.0
2020-01-13 15:05:00,129.26,129.26,129.14,129.14,11113.0,116.6161,116.6161,116.5079,116.5079,11113.0
2020-01-13 15:10:00,129.14,129.21,128.94,129.03,16117.0,116.5079,116.571,116.3274,116.4086,16117.0
2020-01-13 15:15:00,129.02,129.08,128.98,128.99,10328.0,116.3996,116.4537,116.3635,116.3725,10328.0
2020-01-13 15:20:00,128.99,129.0,128.9,128.97,10296.0,116.3725,116.3815,116.2913,116.3545,10296.0
2020-01-13 15:25:00,128.99,129.08,128.95,129.03,8190.0,116.3725,116.4537,116.3364,116.4086,8190.0
2020-01-13 15:30:00,129.03,129.22,128.94,129.2,10974.0,116.4086,116.58,116.3274,116.562,10974.0
2020-01-13 15:35:00,129.2,129.23,129.17,129.18,8744.0,116.562,116.5891,116.5349,116.5439,8744.0
2020-01-13 15:40:00,129.18,129.23,129.13,129.14,20629.0,116.5439,116.5891,116.4988,116.5079,20629.0
2020-01-13 15:45:00,129.14,129.26,129.13,129.26,24127.0,116.5079,116.6161,116.4988,116.6161,24127.0
2020-01-13 15:50:00,129.25,129.28,129.21,129.25,42414.0,116.6071,116.6342,116.571,116.6071,42414.0
2020-01-13 15:55:00,129.24,129.32,129.15,129.22,99447.0,116.5981,116.6702,116.5169,116.58,99447.0
2020-01-14 09:30:00,129.2,129.87,129.2,129.47,27194.0,116.562,117.1664,116.562,116.8056,27194.0
2020-01-14 09:35:00,129.52,130.27,129.34,130.12,16372.0,116.8507,117.5273,116.6883,117.392,16372.0
2020-01-14 09:40:00,130.19,130.29,129.84,130.08,16075.0,117.4551,117.5454,117.1394,117.3559,16075.0
2020-01-14 09:45:00,130.19,130.29,130.05,130.27,7910.0,117.4551,117.5454,117.3288,117.5273,7910.0
2020-01-14 09:50:00,130.24,130.4,130.19,130.33,9931.0,117.5003,117.6446,117.4551,117.5815,9931.0
2020-01-14 09:55:00,130.21,130.27,129.96,130.07,15313.0,117.4732,117.5273,117.2476,117.3469,15313.0
2020-01-14 10:00:00,130.07,130.31,129.99,130.22,23596.0,117.3469,117.5634,117.2747,117.4822,23596.0
2020-01-14 10:05:00,130.15,130.26,130.13,130.24,7787.0,117.4191,117.5183,117.401,117.5003,7787.0
2020-01-14 10:10:00,130.23,130.51,130.05,130.45,27652.0,117.4912,117.7438,117.3288,117.6897,27652.0
2020-01-14 10:15:00,130.45,130.67,130.41,130.67,18335.0,117.6897,117.8882,117.6536,117.8882,18335.0
2020-01-14 10:20:00,130.67,130.67,130.15,130.19,17193.0,117.8882,117.8882,117.4191,117.4551,17193.0
2020-01-14 10:25:00,130.24,130.39,130.21,130.39,8099.0,117.5003,117.6356,117.4732,117.6356,8099.0
2020-01-14 10:30:00,130.41,130.7,130.27,130.63,16900.0,117.6536,117.9153,117.5273,117.8521,16900.0
2020-01-14 10:35:00,130.67,130.78,130.6,130.65,16998.0,117.8882,117.9874,117.825,117.8702,16998.0
2020-01-14 10:40:00,130.66,130.96,130.66,130.96,10636.0,117.8792,118.1498,117.8792,118.1498,10636.0
2020-01-14 10:45:00,130.94,130.96,130.79,130.82,9793.0,118.1318,118.1498,117.9965,118.0235,9793.0
2020-01-14 10:50:00,130.82,130.83,130.5,130.5,14832.0,118.0235,118.0325,117.7348,117.7348,14832.0
2020-01-14 10:55:00,130.51,130.7,130.46,130.67,7118.0,117.7438,117.9153,117.6987,117.8882,7118.0
2020-01-14 11:00:00,130.67,130.71,130.6,130.61,11905.0,117.8882,117.9243,117.825,117.8341,11905.0
2020-01-14 11:05:00,130.61,130.75,130.61,130.66,8970.0,117.8341,117.9604,117.8341,117.8792,8970.0
2020-01-14 11:10:00,130.66,130.79,130.66,130.76,7282.0,117.8792,117.9965,117.8792,117.9694,7282.0
2020-01-14 11:15:00,130.78,130.96,130.75,130.96,10311.0,117.9874,118.1498,117.9604,118.1498,10311.0
2020-01-14 11:20:00,130.94,130.98,130.77,130.77,11038.0,118.1318,118.1679,117.9784,117.9784,11038.0
2020-01-14 11:25:00,130.83,130.88,130.77,130.83,12177.0,118.0325,118.0777,117.9784,118.0325,12177.0
2020-01-14 11:30:00,130.85,131.02,130.83,130.98,5709.0,118.0506,118.204,118.0325,118.1679,5709.0
2020-01-14 11:35:00,130.94,130.99,130.88,130.91,8993.0,118.1318,118.1769,118.0777,118.1047,8993.0
2020-01-14 11:40:00,130.91,130.95,130.74,130.82,9511.0,118.1047,118.1408,117.9513,118.0235,9511.0
2020-01-14 11:45:00,130.8,130.92,130.74,130.92,11451.0,118.0055,118.1137,117.9513,118.1137,11451.0
2020-01-14 11:50:00,130.92,130.95,130.84,130.94,7180.0,118.1137,118.1408,118.0416,118.1318,7180.0
2020-01-14 11:55:00,130.95,131.0,130.9,130.91,7100.0,118.1408,118.1859,118.0957,118.1047,7100.0
2020-01-14 12:00:00,130.89,130.9,130.64,130.64,12056.0,118.0867,118.0957,117.8611,117.8611,12056.0
2020-01-14 12:05:00,130.63,130.82,130.63,130.76,11003.0,117.8521,118.0235,117.8521,117.9694,11003.0
2020-01-14 12:10:00,130.75,130.82,130.64,130.78,7743.0,117.9604,118.0235,117.8611,117.9874,7743.0
2020-01-14 12:15:00,130.77,130.85,130.76,130.84,11408.0,117.9784,118.0506,117.9694,118.0416,11408.0
2020-01-14 12:20:00,130.84,130.85,130.77,130.78,5568.0,118.0416,118.0506,117.9784,117.9874,5568.0
2020-01-14 12:25:00,130.78,130.83,130.7,130.81,9006.0,117.9874,118.0325,117.9153,118.0145,9006.0
2020-01-14 12:30:00,130.8,130.89,130.8,130.88,8793.0,118.0055,118.0867,118.0055,118.0777,8793.0
2020-01-14 12:35:00,130.87,131.0,130.82,130.83,18623.0,118.0686,118.1859,118.0235,118.0325,18623.0
2020-01-14 12:40:00,130.81,130.92,130.74,130.76,32075.0,118.0145,118.1137,117.9513,117.9694,32075.0
2020-01-14 12:45:00,130.75,130.77,130.66,130.72,6591.0,117.9604,117.9784,117.8792,117.9333,6591.0
2020-01-14 12:50:00,130.74,130.81,130.73,130.75,4590.0,117.9513,118.0145,117.9423,117.9604,4590.0
2020-01-14 12:55:00,130.78,130.81,130.75,130.79,9257.0,117.9874,118.0145,117.9604,117.9965,9257.0
2020-01-14 13:00:00,130.79,130.88,130.76,130.88,5700.0,117.9965,118.0777,117.9694,118.0777,5700.0
2020-01-14 13:05:00,130.94,131.04,130.93,131.01,5510.0,118.1318,118.222,118.1228,118.1949,5510.0
2020-01-14 13:10:00,131.02,131.05,130.96,130.99,4919.0,118.204,118.231,118.1498,118.1769,4919.0
2020-01-14 13:15:00,130.99,131.0,130.96,130.96,4258.0,118.1769,118.1859,118.1498,118.1498,4258.0
2020-01-14 13:20:00,130.95,130.98,130.92,130.96,3760.0,118.1408,118.1679,118.1137,118.1498,3760.0
2020-01-14 13:25:00,130.98,131.05,130.94,130.96,6543.0,118.1679,118.231,118.1318,118.1498,6543.0
2020-01-14 13:30:00,130.96,131.03,130.9,130.9,8522.0,118.1498,118.213,118.0957,118.0957,8522.0
2020-01-14 13:35:00,130.91,130.91,130.43,130.84,17326.0,118.1047,118.1047,117.6717,118.0416,17326.0
2020-01-14 13:40:00,130.89,130.89,130.67,130.76,8089.0,118.0867,118.0867,117.8882,117.9694,8089.0
2020-01-14 13:45:00,130.74,130.84,130.69,130.73,6392.0,117.9513,118.0416,117.9062,117.9423,6392.0
2020-01-14 13:50:00,130.75,130.84,130.65,130.83,5223.0,117.9604,118.0416,117.8702,118.0325,5223.0
2020-01-14 13:55:00,130.81,130.92,130.74,130.74,7954.0,118.0145,118.1137,117.9513,117.9513,7954.0
2020-01-14 14:00:00,130.73,130.74,130.4,130.51,11154.0,117.9423,117.9513,117.6446,117.7438,11154.0
2020-01-14 14:05:00,130.53,130.56,130.36,130.41,6049.0,117.7619,117.789,117.6085,117.6536,6049.0
2020-01-14 14:10:00,130.39,130.44,130.3,130.3,12042.0,117.6356,117.6807,117.5544,117.5544,12042.0
2020-01-14 14:15:00,130.3,130.35,130.17,130.27,12582.0,117.5544,117.5995,117.4371,117.5273,12582.0
2020-01-14 14:20:00,130.31,130.32,130.1,130.31,15114.0,117.5634,117.5724,117.3739,117.5634,15114.0
2020-01-14 14:25:00,130.3,130.54,130.3,130.49,7979.0,117.5544,117.7709,117.5544,117.7258,7979.0
2020-01-14 14:30:00,130.49,130.51,130.38,130.5,14706.0,117.7258,117.7438,117.6266,117.7348,14706.0
2020-01-14 14:35:00,130.51,130.51,130.43,130.46,7273.0,117.7438,117.7438,117.6717,117.6987,7273.0
2020-01-14 14:40:00,130.45,130.48,130.41,130.46,6685.0,117.6897,117.7168,117.6536,117.6987,6685.0
2020-01-14 14:45:00,130.44,130.55,130.42,130.43,13480.0,117.6807,117.7799,117.6626,117.6717,13480.0
2020-01-14 14:50:00,130.43,130.45,130.4,130.42,5741.0,117.6717,117.6897,117.6446,117.6626,5741.0
2020-01-14 14:55:00,130.44,130.44,130.29,130.32,8869.0,117.6807,117.6807,117.5454,117.5724,8869.0
2020-01-14 15:00:00,130.31,130.44,130.31,130.41,7803.0,117.5634,117.6807,117.5634,117.6536,7803.0
2020-01-14 15:05:00,130.43,130.5,130.39,130.47,6970.0,117.6717,117.7348,117.6356,117.7078,6970.0
2020-01-14 15:10:00,130.47,130.47,130.37,130.42,15567.0,117.7078,117.7078,117.6175,117.6626,15567.0
2020-01-14 15:15:00,130.4,130.45,130.4,130.41,9812.0,117.6446,117.6897,117.6446,117.6536,9812.0
2020-01-14 15:20:00,130.45,130.53,130.45,130.53,9990.0,117.6897,117.7619,117.6897,117.7619,9990.0
2020-01-14 15:25:00,130.53,130.54,130.36,130.47,15286.0,117.7619,117.7709,117.6085,117.7078,15286.0
2020-01-14 15:30:00,130.49,130.5,130.23,130.24,27794.0,117.7258,117.7348,117.4912,117.5003,27794.0
2020-01-14 15:35:00,130.22,130.22,129.96,130.0,18401.0,117.4822,117.4822,117.2476,117.2837,18401.0
2020-01-14 15:40:00,130.0,130.11,130.0,130.01,21105.0,117.2837,117.383,117.2837,117.2928,21105.0
2020-01-14 15:45:00,130.02,130.11,129.96,130.09,32575.0,117.3018,117.383,117.2476,117.3649,32575.0
2020-01-14 15:50:00,130.07,130.09,129.83,129.87,56969.0,117.3469,117.3649,117.1304,117.1664,56969.0
2020-01-14 15:55:00,129.88,130.13,129.81,129.94,147756.0,117.1755,117.401,117.1123,117.2296,147756.0
2020-01-15 09:30:00,129.71,130.0,129.47,130.0,11337.0,117.0221,117.2837,116.8056,117.2837,11337.0
2020-01-15 09:35:00,130.0,130.26,129.88,130.01,10609.0,117.2837,117.5183,117.1755,117.2928,10609.0
2020-01-15 09:40:00,129.94,130.33,129.93,130.22,18328.0,117.2296,117.5815,117.2206,117.4822,18328.0
2020-01-15 09:45:00,130.22,130.77,130.22,130.55,7985.0,117.4822,117.9784,117.4822,117.7799,7985.0
2020-01-15 09:50:00,130.59,131.0,130.59,130.96,9010.0,117.816,118.1859,117.816,118.1498,9010.0
2020-01-15 09:55:00,130.92,131.11,130.68,131.11,17708.0,118.1137,118.2852,117.8972,118.2852,17708.0
2020-01-15 10:00:00,131.09,131.14,130.83,130.94,13552.0,118.2671,118.3122,118.0325,118.1318,13552.0
2020-01-15 10:05:00,130.95,130.98,130.76,130.83,13952.0,118.1408,118.1679,117.9694,118.0325,13952.0
2020-01-15 10:10:00,130.87,131.01,130.85,130.89,7399.0,118.0686,118.1949,118.0506,118.0867,7399.0
2020-01-15 10:15:00,130.9,130.9,130.66,130.79,5700.0,118.0957,118.0957,117.8792,117.9965,5700.0
2020-01-15 10:20:00,130.74,130.75,130.56,130.65,16579.0,117.9513,117.9604,117.789,117.8702,16579.0
2020-01-15 10:25:00,130.62,130.84,130.62,130.75,8937.0,117.8431,118.0416,117.8431,117.9604,8937.0
2020-01-15 10:30:00,130.75,130.97,130.75,130.93,7545.0,117.9604,118.1588,117.9604,118.1228,7545.0
2020-01-15 10:35:00,130.96,131.15,130.96,131.1,11949.0,118.1498,118.3212,118.1498,118.2761,11949.0
2020-01-15 10:40:00,131.09,131.2,131.03,131.18,9981.0,118.2671,118.3664,118.213,118.3483,9981.0
2020-01-15 10:45:00,131.19,131.53,131.15,131.52,5958.0,118.3573,118.6641,118.3212,118.655,5958.0
2020-01-15 10:50:00,131.52,131.53,131.43,131.48,9684.0,118.655,118.6641,118.5739,118.619,9684.0
2020-01-15 10:55:00,131.49,131.51,131.3,131.51,13133.0,118.628,118.646,118.4566,118.646,13133.0
2020-01-15 11:00:00,131.53,131.61,131.47,131.55,9587.0,118.6641,118.7362,118.6099,118.6821,9587.0
2020-01-15 11:05:00,131.53,131.54,131.34,131.34,5359.0,118.6641,118.6731,118.4927,118.4927,5359.0
2020-01-15 11:10:00,131.33,131.33,131.1,131.21,7100.0,118.4836,118.4836,118.2761,118.3754,7100.0
2020-01-15 11:15:00,131.21,131.45,131.2,131.44,15289.0,118.3754,118.5919,118.3664,118.5829,15289.0
2020-01-15 11:20:00,131.44,131.44,131.25,131.41,10241.0,118.5829,118.5829,118.4115,118.5558,10241.0
2020-01-15 11:25:00,131.4,131.42,131.24,131.34,7212.0,118.5468,118.5648,118.4024,118.4927,7212.0
2020-01-15 11:30:00,131.33,131.41,131.29,131.4,17297.0,118.4836,118.5558,118.4475,118.5468,17297.0
2020-01-15 11:35:00,131.4,131.72,131.38,131.7,25436.0,118.5468,118.8355,118.5287,118.8174,25436.0
2020-01-15 11:40:00,131.7,131.88,131.63,131.65,11259.0,118.8174,118.9798,118.7543,118.7723,11259.0
2020-01-15 11:45:00,131.64,131.64,131.57,131.64,5933.0,118.7633,118.7633,118.7002,118.7633,5933.0
2020-01-15 11:50:00,131.62,131.66,131.46,131.46,6564.0,118.7453,118.7814,118.6009,118.6009,6564.0
2020-01-15 11:55:00,131.44,131.48,131.2,131.26,8295.0,118.5829,118.619,118.3664,118.4205,8295.0
2020-01-15 12:00:00,131.28,131.38,131.27,131.33,5834.0,118.4385,118.5287,118.4295,118.4836,5834.0
2020-01-15 12:05:00,131.33,131.46,131.33,131.44,5083.0,118.4836,118.6009,118.4836,118.5829,5083.0
2020-01-15 12:10:00,131.44,131.46,131.36,131.41,4444.0,118.5829,118.6009,118.5107,118.5558,4444.0
2020-01-15 12:15:00,131.43,131.45,131.36,131.41,7553.0,118.5739,118.5919,118.5107,118.5558,7553.0
2020-01-15 12:20:00,131.39,131.39,131.32,131.34,7134.0,118.5378,118.5378,118.4746,118.4927,7134.0
2020-01-15 12:25:00,131.35,131.42,131.32,131.34,4557.0,118.5017,118.5648,118.4746,118.4927,4557.0
2020-01-15 12:30:00,131.36,131.4,131.34,131.39,5461.0,118.5107,118.5468,118.4927,118.5378,5461.0
2020-01-15 12:35:00,131.37,131.4,131.33,131.34,3529.0,118.5197,118.5468,118.4836,118.4927,3529.0
2020-01-15 12:40:00,131.31,131.35,131.17,131.17,7975.0,118.4656,118.5017,118.3393,118.3393,7975.0
2020-01-15 12:45:00,131.13,131.24,131.13,131.19,6378.0,118.3032,118.4024,118.3032,118.3573,6378.0
2020-01-15 12:50:00,131.16,131.19,131.01,131.11,6278.0,118.3303,118.3573,118.1949,118.2852,6278.0
2020-01-15 12:55:00,131.07,131.08,130.83,130.85,5930.0,118.2491,118.2581,118.0325,118.0506,5930.0
2020-01-15 13:00:00,130.87,130.94,130.77,130.83,12158.0,118.0686,118.1318,117.9784,118.0325,12158.0
2020-01-15 13:05:00,130.85,130.89,130.56,130.62,17971.0,118.0506,118.0867,117.789,117.8431,17971.0
2020-01-15 13:10:00,130.61,130.67,130.45,130.55,19100.0,117.8341,117.8882,117.6897,117.7799,19100.0
2020-01-15 13:15:00,130.55,130.58,130.49,130.52,10697.0,117.7799,117.807,117.7258,117.7529,10697.0
2020-01-15 13:20:00,130.53,130.54,130.42,130.5,4995.0,117.7619,117.7709,117.6626,117.7348,4995.0
2020-01-15 13:25:00,130.47,130.58,130.47,130.56,5674.0,117.7078,117.807,117.7078,117.789,5674.0
2020-01-15 13:30:00,130.55,130.59,130.42,130.47,9064.0,117.7799,117.816,117.6626,117.7078,9064.0
2020-01-15 13:35:00,130.49,130.57,130.49,130.57,11071.0,117.7258,117.798,117.7258,117.798,11071.0
2020-01-15 13:40:00,130.57,130.84,130.54,130.8,19839.0,117.798,118.0416,117.7709,118.0055,19839.0
2020-01-15 13:45:00,130.8,130.88,130.72,130.88,4621.0,118.0055,118.0777,117.9333,118.0777,4621.0
2020-01-15 13:50:00,130.87,130.88,130.67,130.67,11628.0,118.0686,118.0777,117.8882,117.8882,11628.0
2020-01-15 13:55:00,130.63,130.7,130.52,130.67,11429.0,117.8521,117.9153,117.7529,117.8882,11429.0
2020-01-15 14:00:00,130.68,130.82,130.66,130.81,5510.0,117.8972,118.0235,117.8792,118.0145,5510.0
2020-01-15 14:05:00,130.81,130.83,130.78,130.8,4708.0,118.0145,118.0325,117.9874,118.0055,4708.0
2020-01-15 14:10:00,130.82,130.96,130.82,130.96,6556.0,118.0235,118.1498,118.0235,118.1498,6556.0
2020-01-15 14:15:00,130.94,130.96,130.89,130.9,5522.0,118.1318,118.1498,118.0867,118.0957,5522.0
2020-01-15 14:20:00,130.89,130.95,130.89,130.92,7228.0,118.0867,118.1408,118.0867,118.1137,7228.0
2020-01-15 14:25:00,130.92,130.96,130.89,130.95,3948.0,118.1137,118.1498,118.0867,118.1408,3948.0
2020-01-15 14:30:00,130.95,131.15,130.93,131.12,10995.0,118.1408,118.3212,118.1228,118.2942,10995.0
2020-01-15 14:35:00,131.13,131.17,131.07,131.11,6687.0,118.3032,118.3393,118.2491,118.2852,6687.0
2020-01-15 14:40:00,131.06,131.1,131.04,131.05,4668.0,118.24,118.2761,118.222,118.231,4668.0
2020-01-15 14:45:00,131.05,131.1,131.0,131.01,7346.0,118.231,118.2761,118.1859,118.1949,7346.0
2020-01-15 14:50:00,130.99,131.03,130.94,131.01,8213.0,118.1769,118.213,118.1318,118.1949,8213.0
2020-01-15 14:55:00,131.02,131.07,130.86,130.86,7678.0,118.204,118.2491,118.0596,118.0596,7678.0
2020-01-15 15:00:00,130.87,130.87,130.54,130.56,8904.0,118.0686,118.0686,117.7709,117.789,8904.0
2020-01-15 15:05:00,130.54,130.65,130.48,130.48,8703.0,117.7709,117.8702,117.7168,117.7168,8703.0
2020-01-15 15:10:00,130.48,130.65,130.48,130.61,10446.0,117.7168,117.8702,117.7168,117.8341,10446.0
2020-01-15 15:15:00,130.61,130.62,130.5,130.55,18067.0,117.8341,117.8431,117.7348,117.7799,18067.0
2020-01-15 15:20:00,130.53,130.67,130.43,130.65,32119.0,117.7619,117.8882,117.6717,117.8702,32119.0
2020-01-15 15:25:00,130.67,130.71,130.55,130.67,22151.0,117.8882,117.9243,117.7799,117.8882,22151.0
2020-01-15 15:30:00,130.71,130.72,130.5,130.63,19782.0,117.9243,117.9333,117.7348,117.8521,19782.0
2020-01-15 15:35:00,130.61,130.8,130.58,130.75,16022.0,117.8341,118.0055,117.807,117.9604,16022.0
2020-01-15 15:40:00,130.74,130.96,130.7,130.96,18463.0,117.9513,118.1498,117.9153,118.1498,18463.0
2020-01-15 15:45:00,130.95,130.99,130.85,130.9,24493.0,118.1408,118.1769,118.0506,118.0957,24493.0
2020-01-15 15:50:00,130.91,130.94,130.75,130.85,42399.0,118.1047,118.1318,117.9604,118.0506,42399.0
2020-01-15 15:55:00,130.84,130.85,130.69,130.74,98906.0,118.0416,118.0506,117.9062,117.9513,98906.0
2020-01-16 09:30:00,126.35,127.46,125.38,126.7,83923.0,113.9908,114.9922,113.1156,114.3065,83923.0
2020-01-16 09:35:00,126.95,127.24,126.24,126.46,90298.0,114.5321,114.7937,113.8915,114.09,90298.0
2020-01-16 09:40:00,126.34,126.82,126.19,126.26,54605.0,113.9817,114.4148,113.8464,113.9096,54605.0
2020-01-16 09:45:00,126.26,126.47,125.61,125.73,73977.0,113.9096,114.099,113.3232,113.4314,73977.0
2020-01-16 09:50:00,125.71,126.1,125.62,125.69,43558.0,113.4134,113.7652,113.3322,113.3953,43558.0
2020-01-16 09:55:00,125.67,126.71,125.67,126.18,100211.0,113.3773,114.3156,113.3773,113.8374,100211.0
2020-01-16 10:00:00,126.1,126.34,125.75,126.08,72456.0,113.7652,113.9817,113.4495,113.7472,72456.0
2020-01-16 10:05:00,126.03,126.38,125.66,126.15,41601.0,113.7021,114.0178,113.3683,113.8103,41601.0
2020-01-16 10:10:00,126.12,126.69,126.03,126.36,71229.0,113.7833,114.2975,113.7021,113.9998,71229.0
2020-01-16 10:15:00,126.37,126.41,126.05,126.36,34773.0,114.0088,114.0449,113.7201,113.9998,34773.0
2020-01-16 10:20:00,126.33,126.75,126.16,126.65,37063.0,113.9727,114.3516,113.8194,114.2614,37063.0
2020-01-16 10:25:00,126.71,127.35,126.62,127.28,59082.0,114.3156,114.8929,114.2344,114.8298,59082.0
2020-01-16 10:30:00,127.31,127.32,126.77,126.84,43912.0,114.8569,114.8659,114.3697,114.4328,43912.0
2020-01-16 10:35:00,126.83,127.0,126.61,126.8,31526.0,114.4238,114.5772,114.2253,114.3967,31526.0
2020-01-16 10:40:00,126.81,126.91,126.62,126.62,32190.0,114.4058,114.496,114.2344,114.2344,32190.0
2020-01-16 10:45:00,126.62,127.27,126.6,127.27,43570.0,114.2344,114.8208,114.2163,114.8208,43570.0
2020-01-16 10:50:00,127.26,127.31,126.98,127.15,23401.0,114.8118,114.8569,114.5591,114.7125,23401.0
2020-01-16 10:55:00,127.15,127.17,126.78,126.84,57885.0,114.7125,114.7306,114.3787,114.4328,57885.0
2020-01-16 11:00:00,126.76,126.79,126.41,126.55,87902.0,114.3607,114.3877,114.0449,114.1712,87902.0
2020-01-16 11:05:00,126.56,126.79,126.51,126.68,22500.0,114.1802,114.3877,114.1351,114.2885,22500.0
2020-01-16 11:10:00,126.69,126.77,126.46,126.69,20298.0,114.2975,114.3697,114.09,114.2975,20298.0
2020-01-16 11:15:00,126.69,126.74,126.48,126.67,28904.0,114.2975,114.3426,114.108,114.2795,28904.0
2020-01-16 11:20:00,126.67,126.91,126.51,126.85,22682.0,114.2795,114.496,114.1351,114.4419,22682.0
2020-01-16 11:25:00,126.82,127.0,126.78,126.84,49471.0,114.4148,114.5772,114.3787,114.4328,49471.0
2020-01-16 11:30:00,126.83,127.0,126.81,126.97,26772.0,114.4238,114.5772,114.4058,114.5501,26772.0
2020-01-16 11:35:00,126.96,127.13,126.89,127.08,15447.0,114.5411,114.6945,114.4779,114.6494,15447.0
2020-01-16 11:40:00,127.11,127.16,126.97,127.15,38429.0,114.6764,114.7215,114.5501,114.7125,38429.0
2020-01-16 11:45:00,127.13,127.27,127.03,127.22,18158.0,114.6945,114.8208,114.6042,114.7757,18158.0
2020-01-16 11:50:00,127.24,127.43,127.22,127.34,20424.0,114.7937,114.9651,114.7757,114.8839,20424.0
2020-01-16 11:55:00,127.35,127.42,127.16,127.4,15131.0,114.8929,114.9561,114.7215,114.9381,15131.0
2020-01-16 12:00:00,127.4,127.53,127.39,127.43,12663.0,114.9381,115.0553,114.929,114.9651,12663.0
2020-01-16 12:05:00,127.43,127.45,127.08,127.19,17773.0,114.9651,114.9832,114.6494,114.7486,17773.0
2020-01-16 12:10:00,127.17,127.19,126.93,127.04,16691.0,114.7306,114.7486,114.514,114.6133,16691.0
2020-01-16 12:15:00,127.04,127.07,126.94,126.97,18764.0,114.6133,114.6403,114.5231,114.5501,18764.0
2020-01-16 12:20:00,126.96,126.98,126.82,126.97,12564.0,114.5411,114.5591,114.4148,114.5501,12564.0
2020-01-16 12:25:00,126.98,126.99,126.88,126.97,13084.0,114.5591,114.5682,114.4689,114.5501,13084.0
2020-01-16 12:30:00,126.96,127.14,126.95,127.14,21018.0,114.5411,114.7035,114.5321,114.7035,21018.0
2020-01-16 12:35:00,127.16,127.19,127.06,127.11,10716.0,114.7215,114.7486,114.6313,114.6764,10716.0
2020-01-16 12:40:00,127.11,127.3,127.1,127.3,6120.0,114.6764,114.8478,114.6674,114.8478,6120.0
2020-01-16 12:45:00,127.3,127.54,127.27,127.52,14475.0,114.8478,115.0644,114.8208,115.0463,14475.0
2020-01-16 12:50:00,127.52,127.65,127.52,127.61,16359.0,115.0463,115.1636,115.0463,115.1275,16359.0
2020-01-16 12:55:00,127.63,127.84,127.62,127.75,13825.0,115.1456,115.335,115.1365,115.2538,13825.0
2020-01-16 13:00:00,127.79,128.13,127.79,128.13,12528.0,115.2899,115.5967,115.2899,115.5967,12528.0
2020-01-16 13:05:00,128.15,128.45,128.11,128.32,19278.0,115.6147,115.8853,115.5786,115.7681,19278.0
2020-01-16 13:10:00,128.32,128.74,128.25,128.74,27079.0,115.7681,116.147,115.7049,116.147,27079.0
2020-01-16 13:15:00,128.7,128.75,128.55,128.64,19724.0,116.1109,116.156,115.9756,116.0568,19724.0
2020-01-16 13:20:00,128.65,128.74,128.58,128.61,41063.0,116.0658,116.147,116.0026,116.0297,41063.0
2020-01-16 13:25:00,128.61,128.61,128.43,128.47,20337.0,116.0297,116.0297,115.8673,115.9034,20337.0
2020-01-16 13:30:00,128.48,128.95,128.46,128.8,22850.0,115.9124,116.3364,115.8944,116.2011,22850.0
2020-01-16 13:35:00,128.78,128.95,128.72,128.93,12588.0,116.1831,116.3364,116.1289,116.3184,12588.0
2020-01-16 13:40:00,128.93,128.94,128.77,128.86,10656.0,116.3184,116.3274,116.174,116.2552,10656.0
2020-01-16 13:45:00,128.88,129.1,128.8,129.02,16063.0,116.2733,116.4718,116.2011,116.3996,16063.0
2020-01-16 13:50:00,129.05,129.1,128.56,128.56,23219.0,116.4267,116.4718,115.9846,115.9846,23219.0
2020-01-16 13:55:00,128.57,128.57,128.27,128.27,31959.0,115.9936,115.9936,115.723,115.723,31959.0
2020-01-16 14:00:00,128.31,128.51,128.18,128.51,22666.0,115.759,115.9395,115.6418,115.9395,22666.0
2020-01-16 14:05:00,128.53,128.62,128.37,128.37,14211.0,115.9575,116.0387,115.8132,115.8132,14211.0
2020-01-16 14:10:00,128.37,128.5,128.22,128.43,8391.0,115.8132,115.9305,115.6778,115.8673,8391.0
2020-01-16 14:15:00,128.46,128.47,128.14,128.38,10051.0,115.8944,115.9034,115.6057,115.8222,10051.0
2020-01-16 14:20:00,128.34,128.35,128.25,128.28,6929.0,115.7861,115.7951,115.7049,115.732,6929.0
2020-01-16 14:25:00,128.25,128.35,128.25,128.25,10198.0,115.7049,115.7951,115.7049,115.7049,10198.0
2020-01-16 14:30:00,128.27,128.32,128.07,128.25,32116.0,115.723,115.7681,115.5425,115.7049,32116.0
2020-01-16 14:35:00,128.25,128.29,127.97,128.17,13534.0,115.7049,115.741,115.4523,115.6327,13534.0
2020-01-16 14:40:00,128.19,128.33,128.17,128.33,17339.0,115.6508,115.7771,115.6327,115.7771,17339.0
2020-01-16 14:45:00,128.37,128.49,128.23,128.42,12286.0,115.8132,115.9214,115.6869,115.8583,12286.0
2020-01-16 14:50:00,128.46,128.7,128.42,128.59,34650.0,115.8944,116.1109,115.8583,116.0117,34650.0
2020-01-16 14:55:00,128.59,128.77,128.59,128.63,19448.0,116.0117,116.174,116.0117,116.0477,19448.0
2020-01-16 15:00:00,128.61,128.61,128.28,128.28,24366.0,116.0297,116.0297,115.732,115.732,24366.0
2020-01-16 15:05:00,128.27,128.37,128.09,128.09,10143.0,115.723,115.8132,115.5606,115.5606,10143.0
2020-01-16 15:10:00,128.11,128.2,128.07,128.11,25100.0,115.5786,115.6598,115.5425,115.5786,25100.0
2020-01-16 15:15:00,128.09,128.18,128.01,128.09,8470.0,115.5606,115.6418,115.4884,115.5606,8470.0
2020-01-16 15:20:00,128.07,128.36,128.07,128.36,15990.0,115.5425,115.8042,115.5425,115.8042,15990.0
2020-01-16 15:25:00,128.36,128.42,128.07,128.07,15736.0,115.8042,115.8583,115.5425,115.5425,15736.0
2020-01-16 15:30:00,128.11,128.33,128.11,128.2,16269.0,115.5786,115.7771,115.5786,115.6598,16269.0
2020-01-16 15:35:00,128.19,128.26,128.0,128.01,19883.0,115.6508,115.7139,115.4794,115.4884,19883.0
2020-01-16 15:40:00,128.0,128.01,127.67,127.69,37027.0,115.4794,115.4884,115.1816,115.1997,37027.0
2020-01-16 15:45:00,127.66,127.72,127.08,127.25,75642.0,115.1726,115.2268,114.6494,114.8027,75642.0
2020-01-16 15:50:00,127.26,127.34,127.12,127.22,78109.0,114.8118,114.8839,114.6854,114.7757,78109.0
2020-01-16 15:55:00,127.21,127.49,127.02,127.42,140624.0,114.7666,115.0193,114.5952,114.9561,140624.0
2020-01-17 09:30:00,127.54,128.74,127.26,128.35,144123.0,115.0644,116.147,114.8118,115.7951,144123.0
2020-01-17 09:35:00,128.08,128.15,127.59,127.94,26886.0,115.5515,115.6147,115.1095,115.4252,26886.0
2020-01-17 09:40:00,127.86,128.59,127.7,128.42,9400.0,115.3531,116.0117,115.2087,115.8583,9400.0
2020-01-17 09:45:00,128.5,128.52,128.24,128.38,7505.0,115.9305,115.9485,115.6959,115.8222,7505.0
2020-01-17 09:50:00,128.51,128.52,128.07,128.07,10514.0,115.9395,115.9485,115.5425,115.5425,10514.0
2020-01-17 09:55:00,128.13,128.5,128.01,128.48,12531.0,115.5967,115.9305,115.4884,115.9124,12531.0
2020-01-17 10:00:00,128.43,128.43,127.82,127.82,18347.0,115.8673,115.8673,115.317,115.317,18347.0
2020-01-17 10:05:00,127.84,127.87,127.41,127.44,12038.0,115.335,115.3621,114.9471,114.9741,12038.0
2020-01-17 10:10:00,127.47,127.49,127.16,127.21,12206.0,115.0012,115.0193,114.7215,114.7666,12206.0
2020-01-17 10:15:00,127.19,127.26,126.89,127.03,11392.0,114.7486,114.8118,114.4779,114.6042,11392.0
2020-01-17 10:20:00,127.07,127.13,126.63,126.64,42205.0,114.6403,114.6945,114.2434,114.2524,42205.0
2020-01-17 10:25:00,126.61,126.75,126.53,126.58,27929.0,114.2253,114.3516,114.1532,114.1983,27929.0
2020-01-17 10:30:00,126.59,126.84,126.43,126.73,47123.0,114.2073,114.4328,114.0629,114.3336,47123.0
2020-01-17 10:35:00,126.71,126.72,126.59,126.69,12134.0,114.3156,114.3246,114.2073,114.2975,12134.0
2020-01-17 10:40:00,126.7,127.12,126.59,127.01,39437.0,114.3065,114.6854,114.2073,114.5862,39437.0
2020-01-17 10:45:00,127.03,127.22,126.97,126.99,19961.0,114.6042,114.7757,114.5501,114.5682,19961.0
2020-01-17 10:50:00,126.95,127.0,126.68,126.84,14732.0,114.5321,114.5772,114.2885,114.4328,14732.0
2020-01-17 10:55:00,126.84,126.89,126.54,126.57,19594.0,114.4328,114.4779,114.1622,114.1892,19594.0
2020-01-17 11:00:00,126.58,126.85,126.24,126.24,17530.0,114.1983,114.4419,113.8915,113.8915,17530.0
2020-01-17 11:05:00,126.27,126.3,126.14,126.15,19599.0,113.9186,113.9457,113.8013,113.8103,19599.0
2020-01-17 11:10:00,126.13,126.13,125.84,125.84,17728.0,113.7923,113.7923,113.5307,113.5307,17728.0
2020-01-17 11:15:00,125.87,125.96,125.84,125.95,31183.0,113.5577,113.6389,113.5307,113.6299,31183.0
2020-01-17 11:20:00,125.9,125.98,125.83,125.96,12976.0,113.5848,113.657,113.5216,113.6389,12976.0
2020-01-17 11:25:00,125.98,126.11,125.9,126.09,9242.0,113.657,113.7742,113.5848,113.7562,9242.0
2020-01-17 11:30:00,126.06,126.26,126.05,126.22,6861.0,113.7291,113.9096,113.7201,113.8735,6861.0
2020-01-17 11:35:00,126.23,126.52,126.13,126.47,14605.0,113.8825,114.1441,113.7923,114.099,14605.0
2020-01-17 11:40:00,126.49,126.58,126.44,126.5,12150.0,114.1171,114.1983,114.072,114.1261,12150.0
2020-01-17 11:45:00,126.5,126.65,126.47,126.62,8553.0,114.1261,114.2614,114.099,114.2344,8553.0
2020-01-17 11:50:00,126.65,126.72,126.58,126.61,23743.0,114.2614,114.3246,114.1983,114.2253,23743.0
2020-01-17 11:55:00,126.59,126.79,126.57,126.79,13919.0,114.2073,114.3877,114.1892,114.3877,13919.0
2020-01-17 12:00:00,126.81,126.98,126.76,126.95,8944.0,114.4058,114.5591,114.3607,114.5321,8944.0
2020-01-17 12:05:00,126.95,127.03,126.92,126.98,6481.0,114.5321,114.6042,114.505,114.5591,6481.0
2020-01-17 12:10:00,126.98,127.04,126.9,127.01,12483.0,114.5591,114.6133,114.487,114.5862,12483.0
2020-01-17 12:15:00,126.99,127.06,126.92,126.95,7716.0,114.5682,114.6313,114.505,114.5321,7716.0
2020-01-17 12:20:00,126.96,126.97,126.86,126.86,9699.0,114.5411,114.5501,114.4509,114.4509,9699.0
2020-01-17 12:25:00,126.87,126.95,126.81,126.92,12219.0,114.4599,114.5321,114.4058,114.505,12219.0
2020-01-17 12:30:00,126.94,126.94,126.83,126.86,5187.0,114.5231,114.5231,114.4238,114.4509,5187.0
2020-01-17 12:35:00,126.86,127.06,126.86,127.06,8481.0,114.4509,114.6313,114.4509,114.6313,8481.0
2020-01-17 12:40:00,127.07,127.09,126.97,126.97,4515.0,114.6403,114.6584,114.5501,114.5501,4515.0
2020-01-17 12:45:00,126.99,127.12,126.99,127.11,8011.0,114.5682,114.6854,114.5682,114.6764,8011.0
2020-01-17 12:50:00,127.11,127.12,127.02,127.09,22987.0,114.6764,114.6854,114.5952,114.6584,22987.0
2020-01-17 12:55:00,127.1,127.32,127.07,127.24,12084.0,114.6674,114.8659,114.6403,114.7937,12084.0
2020-01-17 13:00:00,127.25,127.38,127.25,127.31,5208.0,114.8027,114.92,114.8027,114.8569,5208.0
2020-01-17 13:05:00,127.31,127.45,127.24,127.44,13530.0,114.8569,114.9832,114.7937,114.9741,13530.0
2020-01-17 13:10:00,127.51,127.51,127.27,127.28,8404.0,115.0373,115.0373,114.8208,114.8298,8404.0
2020-01-17 13:15:00,127.29,127.32,127.21,127.28,7775.0,114.8388,114.8659,114.7666,114.8298,7775.0
2020-01-17 13:20:00,127.28,127.28,127.12,127.12,11127.0,114.8298,114.8298,114.6854,114.6854,11127.0
2020-01-17 13:25:00,127.12,127.33,127.1,127.33,7225.0,114.6854,114.8749,114.6674,114.8749,7225.0
2020-01-17 13:30:00,127.31,127.39,127.26,127.39,5900.0,114.8569,114.929,114.8118,114.929,5900.0
2020-01-17 13:35:00,127.41,127.55,127.4,127.46,9970.0,114.9471,115.0734,114.9381,114.9922,9970.0
2020-01-17 13:40:00,127.45,127.57,127.38,127.55,6526.0,114.9832,115.0914,114.92,115.0734,6526.0
2020-01-17 13:45:00,127.57,127.58,127.48,127.52,8651.0,115.0914,115.1004,115.0102,115.0463,8651.0
2020-01-17 13:50:00,127.52,127.56,127.46,127.47,8460.0,115.0463,115.0824,114.9922,115.0012,8460.0
2020-01-17 13:55:00,127.47,127.54,127.44,127.45,5410.0,115.0012,115.0644,114.9741,114.9832,5410.0
2020-01-17 14:00:00,127.47,127.51,127.42,127.49,7139.0,115.0012,115.0373,114.9561,115.0193,7139.0
2020-01-17 14:05:00,127.46,127.48,127.4,127.46,3304.0,114.9922,115.0102,114.9381,114.9922,3304.0
2020-01-17 14:10:00,127.48,127.63,127.46,127.52,11599.0,115.0102,115.1456,114.9922,115.0463,11599.0
2020-01-17 14:15:00,127.52,127.75,127.52,127.75,11194.0,115.0463,115.2538,115.0463,115.2538,11194.0
2020-01-17 14:20:00,127.74,127.79,127.67,127.67,8963.0,115.2448,115.2899,115.1816,115.1816,8963.0
2020-01-17 14:25:00,127.67,127.79,127.65,127.75,8312.0,115.1816,115.2899,115.1636,115.2538,8312.0
2020-01-17 14:30:00,127.78,127.86,127.69,127.72,20239.0,115.2809,115.3531,115.1997,115.2268,20239.0
2020-01-17 14:35:00,127.73,127.73,127.47,127.47,28415.0,115.2358,115.2358,115.0012,115.0012,28415.0
2020-01-17 14:40:00,127.47,127.49,127.31,127.38,25348.0,115.0012,115.0193,114.8569,114.92,25348.0
2020-01-17 14:45:00,127.39,127.63,127.38,127.57,26237.0,114.929,115.1456,114.92,115.0914,26237.0
2020-01-17 14:50:00,127.59,127.59,127.54,127.58,12475.0,115.1095,115.1095,115.0644,115.1004,12475.0
2020-01-17 14:55:00,127.56,127.8,127.56,127.69,22472.0,115.0824,115.2989,115.0824,115.1997,22472.0
2020-01-17 15:00:00,127.69,127.8,127.59,127.76,24534.0,115.1997,115.2989,115.1095,115.2628,24534.0
2020-01-17 15:05:00,127.71,127.71,127.53,127.53,14737.0,115.2177,115.2177,115.0553,115.0553,14737.0
2020-01-17 15:10:00,127.57,127.65,127.47,127.55,19963.0,115.0914,115.1636,115.0012,115.0734,19963.0
2020-01-17 15:15:00,127.55,127.73,127.54,127.58,33750.0,115.0734,115.2358,115.0644,115.1004,33750.0
2020-01-17 15:20:00,127.58,127.63,127.52,127.61,20205.0,115.1004,115.1456,115.0463,115.1275,20205.0
2020-01-17 15:25:00,127.6,127.77,127.57,127.76,22179.0,115.1185,115.2719,115.0914,115.2628,22179.0
2020-01-17 15:30:00,127.76,127.89,127.63,127.68,28815.0,115.2628,115.3801,115.1456,115.1907,28815.0
2020-01-17 15:35:00,127.69,127.93,127.68,127.93,32869.0,115.1997,115.4162,115.1907,115.4162,32869.0
2020-01-17 15:40:00,127.92,128.1,127.9,128.06,35864.0,115.4072,115.5696,115.3891,115.5335,35864.0
2020-01-17 15:45:00,128.06,128.26,128.05,128.08,48949.0,115.5335,115.7139,115.5245,115.5515,48949.0
2020-01-17 15:50:00,128.09,128.36,128.05,128.28,77746.0,115.5606,115.8042,115.5245,115.732,77746.0
2020-01-17 15:55:00,128.31,128.54,128.22,128.46,186215.0,115.759,115.9665,115.6778,115.8944,186215.0
2020-01-21 09:30:00,127.82,128.12,127.44,128.12,26124.0,115.317,115.5876,114.9741,115.5876,26124.0
2020-01-21 09:35:00,128.07,128.12,127.48,127.5,6138.0,115.5425,115.5876,115.0102,115.0283,6138.0
2020-01-21 09:40:00,127.47,127.54,127.21,127.29,5418.0,115.0012,115.0644,114.7666,114.8388,5418.0
2020-01-21 09:45:00,127.31,127.33,127.13,127.29,3937.0,114.8569,114.8749,114.6945,114.8388,3937.0
2020-01-21 09:50:00,127.21,127.51,127.1,127.31,28942.0,114.7666,115.0373,114.6674,114.8569,28942.0
2020-01-21 09:55:00,127.33,127.37,126.71,126.83,46868.0,114.8749,114.911,114.3156,114.4238,46868.0
2020-01-21 10:00:00,126.82,126.86,126.43,126.53,50360.0,114.4148,114.4509,114.0629,114.1532,50360.0
2020-01-21 10:05:00,126.49,126.49,126.17,126.26,21664.0,114.1171,114.1171,113.8284,113.9096,21664.0
2020-01-21 10:10:00,126.27,126.7,126.11,126.7,36188.0,113.9186,114.3065,113.7742,114.3065,36188.0
2020-01-21 10:15:00,126.69,126.77,126.41,126.42,32814.0,114.2975,114.3697,114.0449,114.0539,32814.0
2020-01-21 10:20:00,126.38,126.91,126.32,126.82,21076.0,114.0178,114.496,113.9637,114.4148,21076.0
2020-01-21 10:25:00,126.8,127.04,126.69,126.97,27403.0,114.3967,114.6133,114.2975,114.5501,27403.0
2020-01-21 10:30:00,126.93,126.94,126.77,126.78,6226.0,114.514,114.5231,114.3697,114.3787,6226.0
2020-01-21 10:35:00,126.79,126.93,126.77,126.8,8045.0,114.3877,114.514,114.3697,114.3967,8045.0
2020-01-21 10:40:00,126.8,126.83,126.48,126.6,10574.0,114.3967,114.4238,114.108,114.2163,10574.0
2020-01-21 10:45:00,126.61,126.83,126.61,126.8,10344.0,114.2253,114.4238,114.2253,114.3967,10344.0
2020-01-21 10:50:00,126.78,126.79,126.66,126.66,7015.0,114.3787,114.3877,114.2704,114.2704,7015.0
2020-01-21 10:55:00,126.6,126.7,126.58,126.7,17923.0,114.2163,114.3065,114.1983,114.3065,17923.0
2020-01-21 11:00:00,126.72,126.73,126.59,126.61,8569.0,114.3246,114.3336,114.2073,114.2253,8569.0
2020-01-21 11:05:00,126.6,126.66,126.58,126.63,10031.0,114.2163,114.2704,114.1983,114.2434,10031.0
2020-01-21 11:10:00,126.61,126.73,126.6,126.73,14511.0,114.2253,114.3336,114.2163,114.3336,14511.0
2020-01-21 11:15:00,126.73,126.94,126.7,126.89,17154.0,114.3336,114.5231,114.3065,114.4779,17154.0
2020-01-21 11:20:00,126.89,127.0,126.72,126.97,27779.0,114.4779,114.5772,114.3246,114.5501,27779.0
2020-01-21 11:25:00,126.87,126.87,126.46,126.51,4926.0,114.4599,114.4599,114.09,114.1351,4926.0
2020-01-21 11:30:00,126.51,126.62,126.5,126.59,6822.0,114.1351,114.2344,114.1261,114.2073,6822.0
2020-01-21 11:35:00,126.57,126.69,126.41,126.65,6443.0,114.1892,114.2975,114.0449,114.2614,6443.0
2020-01-21 11:40:00,126.66,126.82,126.65,126.82,6632.0,114.2704,114.4148,114.2614,114.4148,6632.0
2020-01-21 11:45:00,126.79,126.95,126.78,126.94,11491.0,114.3877,114.5321,114.3787,114.5231,11491.0
2020-01-21 11:50:00,126.92,127.07,126.91,127.03,11203.0,114.505,114.6403,114.496,114.6042,11203.0
2020-01-21 11:55:00,127.1,127.12,127.0,127.01,4680.0,114.6674,114.6854,114.5772,114.5862,4680.0
2020-01-21 12:00:00,127.0,127.06,126.97,127.0,6867.0,114.5772,114.6313,114.5501,114.5772,6867.0
2020-01-21 12:05:00,127.0,127.1,126.99,127.03,19602.0,114.5772,114.6674,114.5682,114.6042,19602.0
2020-01-21 12:10:00,127.0,127.0,126.92,126.97,6179.0,114.5772,114.5772,114.505,114.5501,6179.0
2020-01-21 12:15:00,127.02,127.13,127.02,127.11,8936.0,114.5952,114.6945,114.5952,114.6764,8936.0
2020-01-21 12:20:00,127.13,127.15,127.08,127.1,7301.0,114.6945,114.7125,114.6494,114.6674,7301.0
2020-01-21 12:25:00,127.08,127.11,127.03,127.11,6509.0,114.6494,114.6764,114.6042,114.6764,6509.0
2020-01-21 12:30:00,127.1,127.16,127.02,127.16,7247.0,114.6674,114.7215,114.5952,114.7215,7247.0
2020-01-21 12:35:00,127.14,127.15,127.08,127.09,6507.0,114.7035,114.7125,114.6494,114.6584,6507.0
2020-01-21 12:40:00,127.1,127.2,127.07,127.07,8291.0,114.6674,114.7576,114.6403,114.6403,8291.0
2020-01-21 12:45:00,127.08,127.09,127.03,127.05,6892.0,114.6494,114.6584,114.6042,114.6223,6892.0
2020-01-21 12:50:00,127.05,127.14,126.89,126.93,13712.0,114.6223,114.7035,114.4779,114.514,13712.0
2020-01-21 12:55:00,126.93,126.96,126.84,126.86,19798.0,114.514,114.5411,114.4328,114.4509,19798.0
2020-01-21 13:00:00,126.83,126.89,126.75,126.82,12028.0,114.4238,114.4779,114.3516,114.4148,12028.0
2020-01-21 13:05:00,126.84,126.98,126.82,126.96,4749.0,114.4328,114.5591,114.4148,114.5411,4749.0
2020-01-21 13:10:00,126.95,127.07,126.95,127.07,6589.0,114.5321,114.6403,114.5321,114.6403,6589.0
2020-01-21 13:15:00,127.11,127.13,126.95,126.98,8257.0,114.6764,114.6945,114.5321,114.5591,8257.0
2020-01-21 13:20:00,127.0,127.0,126.81,126.91,6554.0,114.5772,114.5772,114.4058,114.496,6554.0
2020-01-21 13:25:00,126.96,126.96,126.82,126.89,6597.0,114.5411,114.5411,114.4148,114.4779,6597.0
2020-01-21 13:30:00,126.85,126.85,126.64,126.8,6910.0,114.4419,114.4419,114.2524,114.3967,6910.0
2020-01-21 13:35:00,126.8,126.83,126.65,126.74,6282.0,114.3967,114.4238,114.2614,114.3426,6282.0
2020-01-21 13:40:00,126.71,126.72,126.62,126.69,3886.0,114.3156,114.3246,114.2344,114.2975,3886.0
2020-01-21 13:45:00,126.66,126.67,126.54,126.54,6935.0,114.2704,114.2795,114.1622,114.1622,6935.0
2020-01-21 13:50:00,126.51,126.63,126.43,126.49,7838.0,114.1351,114.2434,114.0629,114.1171,7838.0
2020-01-21 13:55:00,126.48,126.53,126.42,126.43,5847.0,114.108,114.1532,114.0539,114.0629,5847.0
2020-01-21 14:00:00,126.41,126.46,126.35,126.45,7020.0,114.0449,114.09,113.9908,114.081,7020.0
2020-01-21 14:05:00,126.44,126.48,126.33,126.47,7343.0,114.072,114.108,113.9727,114.099,7343.0
2020-01-21 14:10:00,126.46,126.46,126.22,126.23,10127.0,114.09,114.09,113.8735,113.8825,10127.0
2020-01-21 14:15:00,126.21,126.28,126.12,126.12,16412.0,113.8645,113.9276,113.7833,113.7833,16412.0
2020-01-21 14:20:00,126.12,126.14,126.05,126.14,11731.0,113.7833,113.8013,113.7201,113.8013,11731.0
2020-01-21 14:25:00,126.13,126.13,125.74,125.85,38873.0,113.7923,113.7923,113.4404,113.5397,38873.0
2020-01-21 14:30:00,125.84,125.85,125.7,125.76,15187.0,113.5307,113.5397,113.4043,113.4585,15187.0
2020-01-21 14:35:00,125.74,125.83,125.69,125.81,9996.0,113.4404,113.5216,113.3953,113.5036,9996.0
2020-01-21 14:40:00,125.82,126.04,125.82,126.0,9506.0,113.5126,113.7111,113.5126,113.675,9506.0
2020-01-21 14:45:00,125.98,126.08,125.98,126.06,16125.0,113.657,113.7472,113.657,113.7291,16125.0
2020-01-21 14:50:00,126.06,126.18,126.0,126.18,7878.0,113.7291,113.8374,113.675,113.8374,7878.0
2020-01-21 14:55:00,126.17,126.18,126.1,126.13,8466.0,113.8284,113.8374,113.7652,113.7923,8466.0
2020-01-21 15:00:00,126.15,126.25,126.12,126.23,12090.0,113.8103,113.9005,113.7833,113.8825,12090.0
2020-01-21 15:05:00,126.22,126.22,126.05,126.06,12504.0,113.8735,113.8735,113.7201,113.7291,12504.0
2020-01-21 15:10:00,126.06,126.14,126.06,126.12,7897.0,113.7291,113.8013,113.7291,113.7833,7897.0
2020-01-21 15:15:00,126.1,126.1,125.99,126.06,14595.0,113.7652,113.7652,113.666,113.7291,14595.0
2020-01-21 15:20:00,126.07,126.12,126.02,126.07,8910.0,113.7382,113.7833,113.693,113.7382,8910.0
2020-01-21 15:25:00,126.06,126.07,125.98,126.01,15709.0,113.7291,113.7382,113.657,113.684,15709.0
2020-01-21 15:30:00,126.01,126.07,125.98,126.02,20086.0,113.684,113.7382,113.657,113.693,20086.0
2020-01-21 15:35:00,126.0,126.01,125.7,125.8,18217.0,113.675,113.684,113.4043,113.4946,18217.0
2020-01-21 15:40:00,125.81,125.85,125.79,125.82,8866.0,113.5036,113.5397,113.4855,113.5126,8866.0
2020-01-21 15:45:00,125.82,125.83,125.74,125.77,20960.0,113.5126,113.5216,113.4404,113.4675,20960.0
2020-01-21 15:50:00,125.74,125.79,125.67,125.73,37681.0,113.4404,113.4855,113.3773,113.4314,37681.0
2020-01-21 15:55:00,125.74,126.0,125.74,125.92,63838.0,113.4404,113.675,113.4404,113.6028,63838.0
2020-01-22 09:30:00,126.18,126.46,125.87,126.46,11306.0,113.8374,114.09,113.5577,114.09,11306.0
2020-01-22 09:35:00,126.38,126.48,126.36,126.45,6724.0,114.0178,114.108,113.9998,114.081,6724.0
2020-01-22 09:40:00,126.41,126.48,126.39,126.43,4836.0,114.0449,114.108,114.0269,114.0629,4836.0
2020-01-22 09:45:00,126.44,126.56,126.39,126.47,5203.0,114.072,114.1802,114.0269,114.099,5203.0
2020-01-22 09:50:00,126.5,126.5,126.16,126.16,4336.0,114.1261,114.1261,113.8194,113.8194,4336.0
2020-01-22 09:55:00,126.16,126.16,125.93,126.02,7544.0,113.8194,113.8194,113.6118,113.693,7544.0
2020-01-22 10:00:00,126.01,126.01,125.81,125.82,6468.0,113.684,113.684,113.5036,113.5126,6468.0
2020-01-22 10:05:00,125.8,125.8,125.57,125.66,5551.0,113.4946,113.4946,113.2871,113.3683,5551.0
2020-01-22 10:10:00,125.64,125.82,125.59,125.72,10664.0,113.3502,113.5126,113.3051,113.4224,10664.0
2020-01-22 10:15:00,125.71,125.71,125.6,125.66,10319.0,113.4134,113.4134,113.3141,113.3683,10319.0
2020-01-22 10:20:00,125.67,125.92,125.6,125.85,22645.0,113.3773,113.6028,113.3141,113.5397,22645.0
2020-01-22 10:25:00,125.84,126.13,125.84,125.86,11471.0,113.5307,113.7923,113.5307,113.5487,11471.0
2020-01-22 10:30:00,125.88,125.9,125.78,125.84,4903.0,113.5667,113.5848,113.4765,113.5307,4903.0
2020-01-22 10:35:00,125.9,125.96,125.86,125.95,1825.0,113.5848,113.6389,113.5487,113.6299,1825.0
2020-01-22 10:40:00,125.93,125.97,125.81,125.81,6008.0,113.6118,113.6479,113.5036,113.5036,6008.0
2020-01-22 10:45:00,125.79,125.92,125.79,125.81,5909.0,113.4855,113.6028,113.4855,113.5036,5909.0
2020-01-22 10:50:00,125.86,125.91,125.75,125.83,6081.0,113.5487,113.5938,113.4495,113.5216,6081.0
2020-01-22 10:55:00,125.81,125.85,125.75,125.79,13437.0,113.5036,113.5397,113.4495,113.4855,13437.0
2020-01-22 11:00:00,125.79,125.96,125.75,125.95,16803.0,113.4855,113.6389,113.4495,113.6299,16803.0
2020-01-22 11:05:00,125.96,126.0,125.95,125.98,24687.0,113.6389,113.675,113.6299,113.657,24687.0
2020-01-22 11:10:00,125.96,126.06,125.95,126.01,7441.0,113.6389,113.7291,113.6299,113.684,7441.0
2020-01-22 11:15:00,126.0,126.02,125.95,125.97,7986.0,113.675,113.693,113.6299,113.6479,7986.0
2020-01-22 11:20:00,125.99,126.0,125.95,125.97,5758.0,113.666,113.675,113.6299,113.6479,5758.0
2020-01-22 11:25:00,125.95,126.0,125.95,125.97,4754.0,113.6299,113.675,113.6299,113.6479,4754.0
2020-01-22 11:30:00,125.97,126.03,125.95,125.99,9469.0,113.6479,113.7021,113.6299,113.666,9469.0
2020-01-22 11:35:00,125.99,126.01,125.95,125.96,9354.0,113.666,113.684,113.6299,113.6389,9354.0
2020-01-22 11:40:00,125.96,126.01,125.95,125.96,6428.0,113.6389,113.684,113.6299,113.6389,6428.0
2020-01-22 11:45:00,125.96,126.0,125.86,125.87,6663.0,113.6389,113.675,113.5487,113.5577,6663.0
2020-01-22 11:50:00,125.84,125.86,125.76,125.77,4756.0,113.5307,113.5487,113.4585,113.4675,4756.0
2020-01-22 11:55:00,125.78,125.8,125.71,125.73,4114.0,113.4765,113.4946,113.4134,113.4314,4114.0
2020-01-22 12:00:00,125.74,125.75,125.69,125.73,5301.0,113.4404,113.4495,113.3953,113.4314,5301.0
2020-01-22 12:05:00,125.72,125.81,125.71,125.76,7334.0,113.4224,113.5036,113.4134,113.4585,7334.0
2020-01-22 12:10:00,125.75,125.79,125.62,125.62,7891.0,113.4495,113.4855,113.3322,113.3322,7891.0
2020-01-22 12:15:00,125.62,125.67,125.62,125.62,3759.0,113.3322,113.3773,113.3322,113.3322,3759.0
2020-01-22 12:20:00,125.62,125.69,125.56,125.68,8656.0,113.3322,113.3953,113.278,113.3863,8656.0
2020-01-22 12:25:00,125.66,125.72,125.65,125.67,19470.0,113.3683,113.4224,113.3592,113.3773,19470.0
2020-01-22 12:30:00,125.67,125.71,125.65,125.65,7978.0,113.3773,113.4134,113.3592,113.3592,7978.0
2020-01-22 12:35:00,125.65,125.83,125.65,125.83,6678.0,113.3592,113.5216,113.3592,113.5216,6678.0
2020-01-22 12:40:00,125.81,125.9,125.81,125.85,5369.0,113.5036,113.5848,113.5036,113.5397,5369.0
2020-01-22 12:45:00,125.86,125.9,125.84,125.89,7638.0,113.5487,113.5848,113.5307,113.5758,7638.0
2020-01-22 12:50:00,125.91,125.92,125.77,125.89,5239.0,113.5938,113.6028,113.4675,113.5758,5239.0
2020-01-22 12:55:00,125.89,125.92,125.87,125.9,5012.0,113.5758,113.6028,113.5577,113.5848,5012.0
2020-01-22 13:00:00,125.92,125.96,125.86,125.96,2935.0,113.6028,113.6389,113.5487,113.6389,2935.0
2020-01-22 13:05:00,125.93,126.0,125.92,125.98,7756.0,113.6118,113.675,113.6028,113.657,7756.0
2020-01-22 13:10:00,125.98,126.13,125.97,126.13,8066.0,113.657,113.7923,113.6479,113.7923,8066.0
2020-01-22 13:15:00,126.13,126.2,126.12,126.16,12872.0,113.7923,113.8554,113.7833,113.8194,12872.0
2020-01-22 13:20:00,126.15,126.16,126.06,126.1,4500.0,113.8103,113.8194,113.7291,113.7652,4500.0
2020-01-22 13:25:00,126.11,126.18,126.0,126.02,10875.0,113.7742,113.8374,113.675,113.693,10875.0
2020-01-22 13:30:00,126.0,126.09,126.0,126.09,7972.0,113.675,113.7562,113.675,113.7562,7972.0
2020-01-22 13:35:00,126.09,126.15,126.0,126.09,6521.0,113.7562,113.8103,113.675,113.7562,6521.0
2020-01-22 13:40:00,126.09,126.2,126.09,126.14,10635.0,113.7562,113.8554,113.7562,113.8013,10635.0
2020-01-22 13:45:00,126.1,126.21,126.09,126.1,4914.0,113.7652,113.8645,113.7562,113.7652,4914.0
2020-01-22 13:50:00,126.1,126.11,126.04,126.06,4677.0,113.7652,113.7742,113.7111,113.7291,4677.0
2020-01-22 13:55:00,126.07,126.11,126.02,126.07,12226.0,113.7382,113.7742,113.693,113.7382,12226.0
2020-01-22 14:00:00,126.09,126.14,126.06,126.08,7861.0,113.7562,113.8013,113.7291,113.7472,7861.0
2020-01-22 14:05:00,126.08,126.12,126.04,126.08,7588.0,113.7472,113.7833,113.7111,113.7472,7588.0
2020-01-22 14:10:00,126.1,126.2,126.08,126.19,6746.0,113.7652,113.8554,113.7472,113.8464,6746.0
2020-01-22 14:15:00,126.21,126.21,126.0,126.01,5765.0,113.8645,113.8645,113.675,113.684,5765.0
2020-01-22 14:20:00,126.0,126.06,125.94,125.97,9346.0,113.675,113.7291,113.6209,113.6479,9346.0
2020-01-22 14:25:00,125.96,126.07,125.92,126.04,5816.0,113.6389,113.7382,113.6028,113.7111,5816.0
2020-01-22 14:30:00,126.05,126.05,125.9,125.94,7855.0,113.7201,113.7201,113.5848,113.6209,7855.0
2020-01-22 14:35:00,125.93,125.98,125.84,125.86,10213.0,113.6118,113.657,113.5307,113.5487,10213.0
2020-01-22 14:40:00,125.87,125.89,125.84,125.87,11323.0,113.5577,113.5758,113.5307,113.5577,11323.0
2020-01-22 14:45:00,125.9,125.97,125.85,125.88,8628.0,113.5848,113.6479,113.5397,113.5667,8628.0
2020-01-22 14:50:00,125.85,125.92,125.84,125.86,6838.0,113.5397,113.6028,113.5307,113.5487,6838.0
2020-01-22 14:55:00,125.87,125.92,125.8,125.92,10928.0,113.5577,113.6028,113.4946,113.6028,10928.0
2020-01-22 15:00:00,125.9,125.93,125.81,125.85,7068.0,113.5848,113.6118,113.5036,113.5397,7068.0
2020-01-22 15:05:00,125.85,125.88,125.8,125.85,15910.0,113.5397,113.5667,113.4946,113.5397,15910.0
2020-01-22 15:10:00,125.84,125.86,125.71,125.71,9044.0,113.5307,113.5487,113.4134,113.4134,9044.0
2020-01-22 15:15:00,125.72,125.9,125.7,125.9,10623.0,113.4224,113.5848,113.4043,113.5848,10623.0
2020-01-22 15:20:00,125.89,125.9,125.8,125.89,7228.0,113.5758,113.5848,113.4946,113.5758,7228.0
2020-01-22 15:25:00,125.87,126.01,125.86,125.99,15858.0,113.5577,113.684,113.5487,113.666,15858.0
2020-01-22 15:30:00,125.99,126.07,125.98,126.0,11117.0,113.666,113.7382,113.657,113.675,11117.0
2020-01-22 15:35:00,126.01,126.2,126.01,126.02,15387.0,113.684,113.8554,113.684,113.693,15387.0
2020-01-22 15:40:00,126.02,126.09,125.97,126.01,21213.0,113.693,113.7562,113.6479,113.684,21213.0
2020-01-22 15:45:00,125.98,126.16,125.96,126.16,17707.0,113.657,113.8194,113.6389,113.8194,17707.0
2020-01-22 15:50:00,126.18,126.35,126.11,126.23,30726.0,113.8374,113.9908,113.7742,113.8825,30726.0
2020-01-22 15:55:00,126.25,126.38,126.13,126.19,76867.0,113.9005,114.0178,113.7923,113.8464,76867.0
2020-01-23 09:30:00,125.43,125.7,125.0,125.3,25034.0,113.1608,113.4043,112.7728,113.0435,25034.0
2020-01-23 09:35:00,125.09,125.31,124.65,124.89,11882.0,112.854,113.0525,112.4571,112.6736,11882.0
2020-01-23 09:40:00,124.78,125.1,124.78,124.89,20895.0,112.5743,112.863,112.5743,112.6736,20895.0
2020-01-23 09:45:00,124.9,125.23,124.89,125.11,7547.0,112.6826,112.9803,112.6736,112.8721,7547.0
2020-01-23 09:50:00,125.15,125.19,124.97,125.17,10446.0,112.9081,112.9442,112.7458,112.9262,10446.0
2020-01-23 09:55:00,125.23,125.67,125.21,125.67,10604.0,112.9803,113.3773,112.9623,113.3773,10604.0
2020-01-23 10:00:00,125.62,125.69,125.52,125.55,10187.0,113.3322,113.3953,113.242,113.269,10187.0
2020-01-23 10:05:00,125.58,125.85,125.49,125.85,11885.0,113.2961,113.5397,113.2149,113.5397,11885.0
2020-01-23 10:10:00,125.84,125.87,125.78,125.8,3764.0,113.5307,113.5577,113.4765,113.4946,3764.0
2020-01-23 10:15:00,125.85,125.86,125.71,125.84,5052.0,113.5397,113.5487,113.4134,113.5307,5052.0
2020-01-23 10:20:00,125.93,125.93,125.8,125.86,3206.0,113.6118,113.6118,113.4946,113.5487,3206.0
2020-01-23 10:25:00,125.86,125.96,125.73,125.92,10318.0,113.5487,113.6389,113.4314,113.6028,10318.0
2020-01-23 10:30:00,125.92,126.14,125.89,126.1,8804.0,113.6028,113.8013,113.5758,113.7652,8804.0
2020-01-23 10:35:00,126.13,126.13,126.03,126.09,8673.0,113.7923,113.7923,113.7021,113.7562,8673.0
2020-01-23 10:40:00,126.06,126.31,126.06,126.22,23178.0,113.7291,113.9547,113.7291,113.8735,23178.0
2020-01-23 10:45:00,126.2,126.25,126.14,126.19,11480.0,113.8554,113.9005,113.8013,113.8464,11480.0
2020-01-23 10:50:00,126.22,126.4,126.19,126.31,9196.0,113.8735,114.0359,113.8464,113.9547,9196.0
2020-01-23 10:55:00,126.32,126.35,126.15,126.16,6363.0,113.9637,113.9908,113.8103,113.8194,6363.0
2020-01-23 11:00:00,126.18,126.22,125.89,125.95,12700.0,113.8374,113.8735,113.5758,113.6299,12700.0
2020-01-23 11:05:00,125.94,126.0,125.92,125.98,11310.0,113.6209,113.675,113.6028,113.657,11310.0
2020-01-23 11:10:00,125.98,126.03,125.91,125.94,23811.0,113.657,113.7021,113.5938,113.6209,23811.0
2020-01-23 11:15:00,125.94,126.01,125.9,125.94,17851.0,113.6209,113.684,113.5848,113.6209,17851.0
2020-01-23 11:20:00,125.95,126.21,125.94,126.2,11794.0,113.6299,113.8645,113.6209,113.8554,11794.0
2020-01-23 11:25:00,126.22,126.28,126.19,126.23,14428.0,113.8735,113.9276,113.8464,113.8825,14428.0
2020-01-23 11:30:00,126.24,126.35,126.23,126.35,10666.0,113.8915,113.9908,113.8825,113.9908,10666.0
2020-01-23 11:35:00,126.34,126.42,126.32,126.39,6566.0,113.9817,114.0539,113.9637,114.0269,6566.0
2020-01-23 11:40:00,126.37,126.37,126.3,126.35,7150.0,114.0088,114.0088,113.9457,113.9908,7150.0
2020-01-23 11:45:00,126.33,126.35,126.22,126.23,10697.0,113.9727,113.9908,113.8735,113.8825,10697.0
2020-01-23 11:50:00,126.22,126.35,126.21,126.35,6138.0,113.8735,113.9908,113.8645,113.9908,6138.0
2020-01-23 11:55:00,126.35,126.42,126.34,126.41,7289.0,113.9908,114.0539,113.9817,114.0449,7289.0
2020-01-23 12:00:00,126.4,126.42,126.32,126.32,4920.0,114.0359,114.0539,113.9637,113.9637,4920.0
2020-01-23 12:05:00,126.22,126.25,126.13,126.18,5529.0,113.8735,113.9005,113.7923,113.8374,5529.0
2020-01-23 12:10:00,126.17,126.27,126.16,126.26,2900.0,113.8284,113.9186,113.8194,113.9096,2900.0
2020-01-23 12:15:00,126.26,126.33,126.24,126.24,4349.0,113.9096,113.9727,113.8915,113.8915,4349.0
2020-01-23 12:20:00,126.24,126.24,126.16,126.21,3998.0,113.8915,113.8915,113.8194,113.8645,3998.0
2020-01-23 12:25:00,126.21,126.26,126.21,126.25,3500.0,113.8645,113.9096,113.8645,113.9005,3500.0
2020-01-23 12:30:00,126.26,126.32,126.2,126.23,6971.0,113.9096,113.9637,113.8554,113.8825,6971.0
2020-01-23 12:35:00,126.22,126.24,126.15,126.16,4450.0,113.8735,113.8915,113.8103,113.8194,4450.0
2020-01-23 12:40:00,126.16,126.2,126.12,126.13,6193.0,113.8194,113.8554,113.7833,113.7923,6193.0
2020-01-23 12:45:00,126.12,126.18,126.12,126.15,4077.0,113.7833,113.8374,113.7833,113.8103,4077.0
2020-01-23 12:50:00,126.15,126.19,126.15,126.17,6100.0,113.8103,113.8464,113.8103,113.8284,6100.0
2020-01-23 12:55:00,126.18,126.21,126.11,126.13,21851.0,113.8374,113.8645,113.7742,113.7923,21851.0
2020-01-23 13:00:00,126.15,126.21,126.11,126.19,33411.0,113.8103,113.8645,113.7742,113.8464,33411.0
2020-01-23 13:05:00,126.19,126.21,126.13,126.14,28039.0,113.8464,113.8645,113.7923,113.8013,28039.0
2020-01-23 13:10:00,126.14,126.15,126.02,126.08,7507.0,113.8013,113.8103,113.693,113.7472,7507.0
2020-01-23 13:15:00,126.09,126.09,126.03,126.06,3300.0,113.7562,113.7562,113.7021,113.7291,3300.0
2020-01-23 13:20:00,126.06,126.21,126.05,126.17,6544.0,113.7291,113.8645,113.7201,113.8284,6544.0
2020-01-23 13:25:00,126.2,126.23,126.16,126.16,5240.0,113.8554,113.8825,113.8194,113.8194,5240.0
2020-01-23 13:30:00,126.17,126.26,126.14,126.21,5950.0,113.8284,113.9096,113.8013,113.8645,5950.0
2020-01-23 13:35:00,126.21,126.21,126.1,126.14,10084.0,113.8645,113.8645,113.7652,113.8013,10084.0
2020-01-23 13:40:00,126.14,126.34,126.13,126.31,4591.0,113.8013,113.9817,113.7923,113.9547,4591.0
2020-01-23 13:45:00,126.31,126.39,126.3,126.39,5438.0,113.9547,114.0269,113.9457,114.0269,5438.0
2020-01-23 13:50:00,126.4,126.49,126.39,126.48,13314.0,114.0359,114.1171,114.0269,114.108,13314.0
2020-01-23 13:55:00,126.49,126.63,126.49,126.56,10299.0,114.1171,114.2434,114.1171,114.1802,10299.0
2020-01-23 14:00:00,126.56,126.69,126.55,126.6,12114.0,114.1802,114.2975,114.1712,114.2163,12114.0
2020-01-23 14:05:00,126.61,126.62,126.55,126.61,8049.0,114.2253,114.2344,114.1712,114.2253,8049.0
2020-01-23 14:10:00,126.62,126.66,126.52,126.57,5606.0,114.2344,114.2704,114.1441,114.1892,5606.0
2020-01-23 14:15:00,126.6,126.65,126.57,126.63,5581.0,114.2163,114.2614,114.1892,114.2434,5581.0
2020-01-23 14:20:00,126.65,126.71,126.64,126.65,13020.0,114.2614,114.3156,114.2524,114.2614,13020.0
2020-01-23 14:25:00,126.64,126.64,126.53,126.58,5183.0,114.2524,114.2524,114.1532,114.1983,5183.0
2020-01-23 14:30:00,126.59,126.65,126.57,126.59,12878.0,114.2073,114.2614,114.1892,114.2073,12878.0
2020-01-23 14:35:00,126.59,126.64,126.59,126.62,6411.0,114.2073,114.2524,114.2073,114.2344,6411.0
2020-01-23 14:40:00,126.62,126.62,126.55,126.55,3574.0,114.2344,114.2344,114.1712,114.1712,3574.0
2020-01-23 14:45:00,126.56,126.56,126.44,126.44,5557.0,114.1802,114.1802,114.072,114.072,5557.0
2020-01-23 14:50:00,126.47,126.7,126.47,126.68,9083.0,114.099,114.3065,114.099,114.2885,9083.0
2020-01-23 14:55:00,126.65,126.81,126.63,126.81,11303.0,114.2614,114.4058,114.2434,114.4058,11303.0
2020-01-23 15:00:00,126.8,126.8,126.7,126.73,17866.0,114.3967,114.3967,114.3065,114.3336,17866.0
2020-01-23 15:05:00,126.74,126.82,126.71,126.81,16202.0,114.3426,114.4148,114.3156,114.4058,16202.0
2020-01-23 15:10:00,126.81,126.84,126.77,126.82,42106.0,114.4058,114.4328,114.3697,114.4148,42106.0
2020-01-23 15:15:00,126.81,126.82,126.53,126.55,77087.0,114.4058,114.4148,114.1532,114.1712,77087.0
2020-01-23 15:20:00,126.53,126.6,126.5,126.51,31028.0,114.1532,114.2163,114.1261,114.1351,31028.0
2020-01-23 15:25:00,126.51,126.57,126.4,126.49,16087.0,114.1351,114.1892,114.0359,114.1171,16087.0
2020-01-23 15:30:00,126.48,126.54,126.44,126.51,20025.0,114.108,114.1622,114.072,114.1351,20025.0
2020-01-23 15:35:00,126.5,126.52,126.39,126.44,65858.0,114.1261,114.1441,114.0269,114.072,65858.0
2020-01-23 15:40:00,126.45,126.48,126.32,126.33,27860.0,114.081,114.108,113.9637,113.9727,27860.0
2020-01-23 15:45:00,126.33,126.38,126.2,126.22,36238.0,113.9727,114.0178,113.8554,113.8735,36238.0
2020-01-23 15:50:00,126.21,126.25,126.14,126.23,66622.0,113.8645,113.9005,113.8013,113.8825,66622.0
2020-01-23 15:55:00,126.23,126.32,126.0,126.26,219644.0,113.8825,113.9637,113.675,113.9096,219644.0
2020-01-24 09:30:00,126.62,126.69,126.19,126.59,14421.0,114.2344,114.2975,113.8464,114.2073,14421.0
2020-01-24 09:35:00,126.59,126.8,126.48,126.48,4470.0,114.2073,114.3967,114.108,114.108,4470.0
2020-01-24 09:40:00,126.42,126.62,126.39,126.55,4900.0,114.0539,114.2344,114.0269,114.1712,4900.0
2020-01-24 09:45:00,126.54,126.54,126.45,126.48,10138.0,114.1622,114.1622,114.081,114.108,10138.0
2020-01-24 09:50:00,126.45,126.58,126.42,126.48,8420.0,114.081,114.1983,114.0539,114.108,8420.0
2020-01-24 09:55:00,126.51,126.54,126.37,126.38,4996.0,114.1351,114.1622,114.0088,114.0178,4996.0
2020-01-24 10:00:00,126.4,126.49,126.24,126.25,6594.0,114.0359,114.1171,113.8915,113.9005,6594.0
2020-01-24 10:05:00,126.25,126.35,126.19,126.35,8059.0,113.9005,113.9908,113.8464,113.9908,8059.0
2020-01-24 10:10:00,126.31,126.43,126.26,126.28,3882.0,113.9547,114.0629,113.9096,113.9276,3882.0
2020-01-24 10:15:00,126.26,126.36,126.25,126.25,7313.0,113.9096,113.9998,113.9005,113.9005,7313.0
2020-01-24 10:20:00,126.27,126.44,126.25,126.39,9486.0,113.9186,114.072,113.9005,114.0269,9486.0
2020-01-24 10:25:00,126.39,126.44,126.31,126.31,5405.0,114.0269,114.072,113.9547,113.9547,5405.0
2020-01-24 10:30:00,126.31,126.42,126.28,126.33,8800.0,113.9547,114.0539,113.9276,113.9727,8800.0
2020-01-24 10:35:00,126.31,126.31,126.1,126.13,6315.0,113.9547,113.9547,113.7652,113.7923,6315.0
2020-01-24 10:40:00,126.11,126.17,126.08,126.17,3909.0,113.7742,113.8284,113.7472,113.8284,3909.0
2020-01-24 10:45:00,126.18,126.27,126.15,126.18,9475.0,113.8374,113.9186,113.8103,113.8374,9475.0
2020-01-24 10:50:00,126.2,126.37,126.16,126.34,6468.0,113.8554,114.0088,113.8194,113.9817,6468.0
2020-01-24 10:55:00,126.32,126.32,126.16,126.26,3623.0,113.9637,113.9637,113.8194,113.9096,3623.0
2020-01-24 11:00:00,126.25,126.25,126.17,126.23,5716.0,113.9005,113.9005,113.8284,113.8825,5716.0
2020-01-24 11:05:00,126.2,126.28,126.2,126.25,5025.0,113.8554,113.9276,113.8554,113.9005,5025.0
2020-01-24 11:10:00,126.23,126.34,126.18,126.24,7070.0,113.8825,113.9817,113.8374,113.8915,7070.0
2020-01-24 11:15:00,126.24,126.27,125.92,126.0,13298.0,113.8915,113.9186,113.6028,113.675,13298.0
2020-01-24 11:20:00,125.96,126.09,125.87,126.03,25777.0,113.6389,113.7562,113.5577,113.7021,25777.0
2020-01-24 11:25:00,126.05,126.08,125.97,126.08,10654.0,113.7201,113.7472,113.6479,113.7472,10654.0
2020-01-24 11:30:00,126.1,126.1,126.0,126.05,9119.0,113.7652,113.7652,113.675,113.7201,9119.0
2020-01-24 11:35:00,126.11,126.18,126.09,126.18,3305.0,113.7742,113.8374,113.7562,113.8374,3305.0
2020-01-24 11:40:00,126.13,126.15,126.01,126.09,6953.0,113.7923,113.8103,113.684,113.7562,6953.0
2020-01-24 11:45:00,126.09,126.18,126.03,126.12,2830.0,113.7562,113.8374,113.7021,113.7833,2830.0
2020-01-24 11:50:00,126.09,126.11,126.04,126.11,1900.0,113.7562,113.7742,113.7111,113.7742,1900.0
2020-01-24 11:55:00,126.1,126.1,126.03,126.06,2357.0,113.7652,113.7652,113.7021,113.7291,2357.0
2020-01-24 12:00:00,126.04,126.1,126.03,126.1,4514.0,113.7111,113.7652,113.7021,113.7652,4514.0
2020-01-24 12:05:00,126.12,126.12,126.05,126.11,3101.0,113.7833,113.7833,113.7201,113.7742,3101.0
2020-01-24 12:10:00,126.09,126.13,126.05,126.05,2372.0,113.7562,113.7923,113.7201,113.7201,2372.0
2020-01-24 12:15:00,126.04,126.06,125.81,125.87,25350.0,113.7111,113.7291,113.5036,113.5577,25350.0
2020-01-24 12:20:00,125.89,125.96,125.87,125.96,1756.0,113.5758,113.6389,113.5577,113.6389,1756.0
2020-01-24 12:25:00,125.99,126.05,125.86,125.97,3707.0,113.666,113.7201,113.5487,113.6479,3707.0
2020-01-24 12:30:00,125.98,126.15,125.95,126.15,3120.0,113.657,113.8103,113.6299,113.8103,3120.0
2020-01-24 12:35:00,126.16,126.17,126.07,126.07,500.0,113.8194,113.8284,113.7382,113.7382,500.0
2020-01-24 12:40:00,126.07,126.15,126.06,126.13,2045.0,113.7382,113.8103,113.7291,113.7923,2045.0
2020-01-24 12:45:00,126.13,126.13,125.96,126.01,3902.0,113.7923,113.7923,113.6389,113.684,3902.0
2020-01-24 12:50:00,125.99,126.06,125.93,126.06,8334.0,113.666,113.7291,113.6118,113.7291,8334.0
2020-01-24 12:55:00,126.05,126.12,126.01,126.1,2807.0,113.7201,113.7833,113.684,113.7652,2807.0
2020-01-24 13:00:00,126.1,126.1,125.92,125.93,29054.0,113.7652,113.7652,113.6028,113.6118,29054.0
2020-01-24 13:05:00,126.04,126.11,125.88,126.11,9491.0,113.7111,113.7742,113.5667,113.7742,9491.0
2020-01-24 13:10:00,126.09,126.1,125.99,126.05,4984.0,113.7562,113.7652,113.666,113.7201,4984.0
2020-01-24 13:15:00,126.05,126.09,126.01,126.02,7330.0,113.7201,113.7562,113.684,113.693,7330.0
2020-01-24 13:20:00,126.01,126.02,125.96,126.01,9092.0,113.684,113.693,113.6389,113.684,9092.0
2020-01-24 13:25:00,126.0,126.02,125.91,125.96,22270.0,113.675,113.693,113.5938,113.6389,22270.0
2020-01-24 13:30:00,125.97,126.0,125.95,126.0,26166.0,113.6479,113.675,113.6299,113.675,26166.0
2020-01-24 13:35:00,126.0,126.02,125.86,125.86,5284.0,113.675,113.693,113.5487,113.5487,5284.0
2020-01-24 13:40:00,125.86,125.87,125.72,125.87,9394.0,113.5487,113.5577,113.4224,113.5577,9394.0
2020-01-24 13:45:00,125.85,125.9,125.84,125.85,20547.0,113.5397,113.5848,113.5307,113.5397,20547.0
2020-01-24 13:50:00,125.85,125.89,125.76,125.83,17493.0,113.5397,113.5758,113.4585,113.5216,17493.0
2020-01-24 13:55:00,125.83,125.92,125.78,125.88,11336.0,113.5216,113.6028,113.4765,113.5667,11336.0
2020-01-24 14:00:00,125.85,125.87,125.81,125.85,13264.0,113.5397,113.5577,113.5036,113.5397,13264.0
2020-01-24 14:05:00,125.87,125.94,125.84,125.93,6201.0,113.5577,113.6209,113.5307,113.6118,6201.0
2020-01-24 14:10:00,125.9,126.0,125.86,125.95,18095.0,113.5848,113.675,113.5487,113.6299,18095.0
2020-01-24 14:15:00,125.95,125.99,125.9,125.95,20522.0,113.6299,113.666,113.5848,113.6299,20522.0
2020-01-24 14:20:00,125.95,125.96,125.67,125.74,23697.0,113.6299,113.6389,113.3773,113.4404,23697.0
2020-01-24 14:25:00,125.7,125.89,125.7,125.87,11915.0,113.4043,113.5758,113.4043,113.5577,11915.0
2020-01-24 14:30:00,125.9,126.01,125.86,126.0,7590.0,113.5848,113.684,113.5487,113.675,7590.0
2020-01-24 14:35:00,125.98,126.0,125.83,125.94,10503.0,113.657,113.675,113.5216,113.6209,10503.0
2020-01-24 14:40:00,125.93,125.94,125.84,125.86,15630.0,113.6118,113.6209,113.5307,113.5487,15630.0
2020-01-24 14:45:00,125.85,125.91,125.83,125.91,24398.0,113.5397,113.5938,113.5216,113.5938,24398.0
2020-01-24 14:50:00,125.92,125.92,125.84,125.85,8840.0,113.6028,113.6028,113.5307,113.5397,8840.0
2020-01-24 14:55:00,125.87,126.07,125.87,126.06,8880.0,113.5577,113.7382,113.5577,113.7291,8880.0
2020-01-24 15:00:00,126.08,126.18,125.97,126.09,9332.0,113.7472,113.8374,113.6479,113.7562,9332.0
2020-01-24 15:05:00,126.1,126.11,126.01,126.06,6060.0,113.7652,113.7742,113.684,113.7291,6060.0
2020-01-24 15:10:00,126.06,126.08,125.94,126.05,6502.0,113.7291,113.7472,113.6209,113.7201,6502.0
2020-01-24 15:15:00,126.05,126.13,126.02,126.07,4807.0,113.7201,113.7923,113.693,113.7382,4807.0
2020-01-24 15:20:00,126.05,126.14,126.03,126.06,5905.0,113.7201,113.8013,113.7021,113.7291,5905.0
2020-01-24 15:25:00,126.04,126.06,125.95,125.96,6235.0,113.7111,113.7291,113.6299,113.6389,6235.0
2020-01-24 15:30:00,125.95,125.95,125.82,125.88,30657.0,113.6299,113.6299,113.5126,113.5667,30657.0
2020-01-24 15:35:00,125.86,125.92,125.83,125.86,44446.0,113.5487,113.6028,113.5216,113.5487,44446.0
2020-01-24 15:40:00,125.85,125.86,125.62,125.74,19167.0,113.5397,113.5487,113.3322,113.4404,19167.0
2020-01-24 15:45:00,125.73,125.86,125.7,125.81,12845.0,113.4314,113.5487,113.4043,113.5036,12845.0
2020-01-24 15:50:00,125.81,125.94,125.72,125.94,23755.0,113.5036,113.6209,113.4224,113.6209,23755.0
2020-01-24 15:55:00,125.97,125.97,125.77,125.78,57231.0,113.6479,113.6479,113.4675,113.4765,57231.0
2020-01-27 09:30:00,123.49,123.49,123.24,123.27,800.0,111.4105,111.4105,111.185,111.212,800.0
2020-01-27 09:35:00,123.23,123.84,123.22,123.49,23577.0,111.176,111.7263,111.1669,111.4105,23577.0
2020-01-27 09:40:00,123.49,123.78,123.21,123.62,18549.0,111.4105,111.6722,111.1579,111.5278,18549.0
2020-01-27 09:45:00,123.51,123.76,123.51,123.69,10068.0,111.4286,111.6541,111.4286,111.591,10068.0
2020-01-27 09:50:00,123.74,124.06,123.67,124.0,22905.0,111.6361,111.9248,111.5729,111.8706,22905.0
2020-01-27 09:55:00,123.96,124.04,123.85,123.94,11737.0,111.8345,111.9067,111.7353,111.8165,11737.0
2020-01-27 10:00:00,123.9,124.03,123.85,123.87,23017.0,111.7804,111.8977,111.7353,111.7534,23017.0
2020-01-27 10:05:00,123.89,123.89,123.64,123.86,14690.0,111.7714,111.7714,111.5459,111.7443,14690.0
2020-01-27 10:10:00,123.86,124.0,123.77,123.95,19106.0,111.7443,111.8706,111.6631,111.8255,19106.0
2020-01-27 10:15:00,123.96,123.98,123.6,123.65,10811.0,111.8345,111.8526,111.5098,111.5549,10811.0
2020-01-27 10:20:00,123.63,123.78,123.61,123.76,9739.0,111.5368,111.6722,111.5188,111.6541,9739.0
2020-01-27 10:25:00,123.87,124.03,123.82,123.97,3041.0,111.7534,111.8977,111.7082,111.8436,3041.0
2020-01-27 10:30:00,123.93,123.95,123.67,123.73,4310.0,111.8075,111.8255,111.5729,111.627,4310.0
2020-01-27 10:35:00,123.72,123.79,123.62,123.69,8284.0,111.618,111.6812,111.5278,111.591,8284.0
2020-01-27 10:40:00,123.67,123.67,123.44,123.47,3596.0,111.5729,111.5729,111.3654,111.3925,3596.0
2020-01-27 10:45:00,123.53,123.56,123.45,123.5,7256.0,111.4466,111.4737,111.3744,111.4195,7256.0
2020-01-27 10:50:00,123.49,123.54,123.24,123.24,10314.0,111.4105,111.4556,111.185,111.185,10314.0
2020-01-27 10:55:00,123.22,123.35,123.19,123.34,12143.0,111.1669,111.2842,111.1399,111.2752,12143.0
2020-01-27 11:00:00,123.35,123.61,123.31,123.61,17850.0,111.2842,111.5188,111.2481,111.5188,17850.0
2020-01-27 11:05:00,123.58,123.59,123.33,123.34,5752.0,111.4917,111.5007,111.2662,111.2752,5752.0
2020-01-27 11:10:00,123.25,123.3,123.2,123.2,6497.0,111.194,111.2391,111.1489,111.1489,6497.0
2020-01-27 11:15:00,123.2,123.26,123.1,123.11,102950.0,111.1489,111.203,111.0587,111.0677,102950.0
2020-01-27 11:20:00,123.06,123.2,123.04,123.12,4777.0,111.0226,111.1489,111.0045,111.0767,4777.0
2020-01-27 11:25:00,123.15,123.42,123.12,123.4,16128.0,111.1038,111.3474,111.0767,111.3293,16128.0
2020-01-27 11:30:00,123.36,123.46,123.26,123.33,17263.0,111.2932,111.3835,111.203,111.2662,17263.0
2020-01-27 11:35:00,123.35,123.51,123.29,123.48,9787.0,111.2842,111.4286,111.2301,111.4015,9787.0
2020-01-27 11:40:00,123.44,123.54,123.4,123.53,4146.0,111.3654,111.4556,111.3293,111.4466,4146.0
2020-01-27 11:45:00,123.49,123.49,123.39,123.43,8358.0,111.4105,111.4105,111.3203,111.3564,8358.0
2020-01-27 11:50:00,123.42,123.49,123.31,123.31,8104.0,111.3474,111.4105,111.2481,111.2481,8104.0
2020-01-27 11:55:00,123.3,123.41,123.3,123.37,9413.0,111.2391,111.3383,111.2391,111.3023,9413.0
2020-01-27 12:00:00,123.33,123.36,123.3,123.36,11622.0,111.2662,111.2932,111.2391,111.2932,11622.0
2020-01-27 12:05:00,123.34,123.4,123.31,123.4,4155.0,111.2752,111.3293,111.2481,111.3293,4155.0
2020-01-27 12:10:00,123.44,123.49,123.26,123.28,10587.0,111.3654,111.4105,111.203,111.2211,10587.0
2020-01-27 12:15:00,123.29,123.3,123.21,123.23,5792.0,111.2301,111.2391,111.1579,111.176,5792.0
2020-01-27 12:20:00,123.2,123.3,123.06,123.08,8736.0,111.1489,111.2391,111.0226,111.0406,8736.0
2020-01-27 12:25:00,123.1,123.19,123.09,123.19,4956.0,111.0587,111.1399,111.0497,111.1399,4956.0
2020-01-27 12:30:00,123.18,123.23,123.15,123.19,5036.0,111.1308,111.176,111.1038,111.1399,5036.0
2020-01-27 12:35:00,123.17,123.35,123.17,123.32,4370.0,111.1218,111.2842,111.1218,111.2572,4370.0
2020-01-27 12:40:00,123.33,123.47,123.32,123.43,4098.0,111.2662,111.3925,111.2572,111.3564,4098.0
2020-01-27 12:45:00,123.46,123.5,123.38,123.38,3901.0,111.3835,111.4195,111.3113,111.3113,3901.0
2020-01-27 12:50:00,123.37,123.38,123.16,123.16,2117.0,111.3023,111.3113,111.1128,111.1128,2117.0
2020-01-27 12:55:00,123.16,123.23,123.06,123.22,10616.0,111.1128,111.176,111.0226,111.1669,10616.0
2020-01-27 13:00:00,123.2,123.37,123.2,123.32,13091.0,111.1489,111.3023,111.1489,111.2572,13091.0
2020-01-27 13:05:00,123.35,123.35,123.22,123.24,4112.0,111.2842,111.2842,111.1669,111.185,4112.0
2020-01-27 13:10:00,123.24,123.24,123.14,123.19,4800.0,111.185,111.185,111.0948,111.1399,4800.0
2020-01-27 13:15:00,123.2,123.3,123.19,123.3,4012.0,111.1489,111.2391,111.1399,111.2391,4012.0
2020-01-27 13:20:00,123.3,123.43,123.28,123.28,3663.0,111.2391,111.3564,111.2211,111.2211,3663.0
2020-01-27 13:25:00,123.3,123.34,123.28,123.28,2354.0,111.2391,111.2752,111.2211,111.2211,2354.0
2020-01-27 13:30:00,123.26,123.32,123.23,123.24,3811.0,111.203,111.2572,111.176,111.185,3811.0
2020-01-27 13:35:00,123.27,123.44,123.2,123.44,8010.0,111.212,111.3654,111.1489,111.3654,8010.0
2020-01-27 13:40:00,123.46,123.53,123.35,123.36,7825.0,111.3835,111.4466,111.2842,111.2932,7825.0
2020-01-27 13:45:00,123.34,123.44,123.33,123.39,6684.0,111.2752,111.3654,111.2662,111.3203,6684.0
2020-01-27 13:50:00,123.39,123.39,123.23,123.23,1400.0,111.3203,111.3203,111.176,111.176,1400.0
2020-01-27 13:55:00,123.24,123.28,123.05,123.09,10524.0,111.185,111.2211,111.0136,111.0497,10524.0
2020-01-27 14:00:00,123.11,123.11,122.92,122.93,6543.0,111.0677,111.0677,110.8963,110.9053,6543.0
2020-01-27 14:05:00,122.93,123.03,122.93,122.99,9118.0,110.9053,110.9955,110.9053,110.9594,9118.0
2020-01-27 14:10:00,122.98,123.07,122.95,123.03,8691.0,110.9504,111.0316,110.9233,110.9955,8691.0
2020-01-27 14:15:00,123.04,123.12,123.03,123.05,6811.0,111.0045,111.0767,110.9955,111.0136,6811.0
2020-01-27 14:20:00,123.02,123.12,122.97,123.1,10847.0,110.9865,111.0767,110.9414,111.0587,10847.0
2020-01-27 14:25:00,123.1,123.37,123.1,123.36,4126.0,111.0587,111.3023,111.0587,111.2932,4126.0
2020-01-27 14:30:00,123.37,123.39,123.21,123.24,5025.0,111.3023,111.3203,111.1579,111.185,5025.0
2020-01-27 14:35:00,123.26,123.31,123.13,123.18,4501.0,111.203,111.2481,111.0857,111.1308,4501.0
2020-01-27 14:40:00,123.18,123.23,123.08,123.15,4040.0,111.1308,111.176,111.0406,111.1038,4040.0
2020-01-27 14:45:00,123.12,123.13,122.98,122.98,13814.0,111.0767,111.0857,110.9504,110.9504,13814.0
2020-01-27 14:50:00,122.95,123.05,122.89,122.95,7913.0,110.9233,111.0136,110.8692,110.9233,7913.0
2020-01-27 14:55:00,122.93,123.02,122.91,122.99,6553.0,110.9053,110.9865,110.8873,110.9594,6553.0
2020-01-27 15:00:00,122.94,122.98,122.84,122.87,5423.0,110.9143,110.9504,110.8241,110.8512,5423.0
2020-01-27 15:05:00,122.86,122.89,122.77,122.79,14552.0,110.8421,110.8692,110.761,110.779,14552.0
2020-01-27 15:10:00,122.76,122.78,122.61,122.73,15041.0,110.7519,110.77,110.6166,110.7249,15041.0
2020-01-27 15:15:00,122.74,122.95,122.74,122.86,15670.0,110.7339,110.9233,110.7339,110.8421,15670.0
2020-01-27 15:20:00,122.86,123.01,122.86,122.97,10490.0,110.8421,110.9775,110.8421,110.9414,10490.0
2020-01-27 15:25:00,122.97,123.15,122.97,123.07,10762.0,110.9414,111.1038,110.9414,111.0316,10762.0
2020-01-27 15:30:00,123.04,123.04,122.87,122.87,6773.0,111.0045,111.0045,110.8512,110.8512,6773.0
2020-01-27 15:35:00,122.88,122.88,122.74,122.86,13269.0,110.8602,110.8602,110.7339,110.8421,13269.0
2020-01-27 15:40:00,122.85,122.97,122.78,122.96,14166.0,110.8331,110.9414,110.77,110.9324,14166.0
2020-01-27 15:45:00,122.96,123.05,122.79,122.8,26589.0,110.9324,111.0136,110.779,110.788,26589.0
2020-01-27 15:50:00,122.78,122.98,122.78,122.96,34951.0,110.77,110.9504,110.77,110.9324,34951.0
2020-01-27 15:55:00,122.95,123.03,122.94,122.95,81959.0,110.9233,110.9955,110.9143,110.9233,81959.0
2020-01-28 09:30:00,123.47,123.92,123.07,123.64,18428.0,111.3925,111.7985,111.0316,111.5459,18428.0
2020-01-28 09:35:00,123.59,123.59,123.25,123.39,9335.0,111.5007,111.5007,111.194,111.3203,9335.0
2020-01-28 09:40:00,123.35,123.4,123.11,123.31,7997.0,111.2842,111.3293,111.0677,111.2481,7997.0
2020-01-28 09:45:00,123.4,123.4,123.15,123.32,9045.0,111.3293,111.3293,111.1038,111.2572,9045.0
2020-01-28 09:50:00,123.32,123.54,123.25,123.52,9807.0,111.2572,111.4556,111.194,111.4376,9807.0
2020-01-28 09:55:00,123.52,123.78,123.51,123.77,7424.0,111.4376,111.6722,111.4286,111.6631,7424.0
2020-01-28 10:00:00,123.82,123.86,123.6,123.61,3585.0,111.7082,111.7443,111.5098,111.5188,3585.0
2020-01-28 10:05:00,123.6,123.85,123.57,123.81,5965.0,111.5098,111.7353,111.4827,111.6992,5965.0
2020-01-28 10:10:00,123.78,123.85,123.7,123.79,4983.0,111.6722,111.7353,111.6,111.6812,4983.0
2020-01-28 10:15:00,123.86,123.88,123.71,123.78,12005.0,111.7443,111.7624,111.609,111.6722,12005.0
2020-01-28 10:20:00,123.76,123.92,123.75,123.83,14675.0,111.6541,111.7985,111.6451,111.7173,14675.0
2020-01-28 10:25:00,123.84,123.93,123.82,123.9,5766.0,111.7263,111.8075,111.7082,111.7804,5766.0
2020-01-28 10:30:00,123.87,124.07,123.83,124.05,14014.0,111.7534,111.9338,111.7173,111.9157,14014.0
2020-01-28 10:35:00,124.05,124.28,123.97,124.28,10124.0,111.9157,112.1232,111.8436,112.1232,10124.0
2020-01-28 10:40:00,124.28,124.29,123.77,124.14,40554.0,112.1232,112.1323,111.6631,111.9969,40554.0
2020-01-28 10:45:00,124.18,124.26,124.06,124.17,8116.0,112.033,112.1052,111.9248,112.024,8116.0
2020-01-28 10:50:00,124.11,124.28,124.07,124.24,13376.0,111.9699,112.1232,111.9338,112.0872,13376.0
2020-01-28 10:55:00,124.26,124.27,124.1,124.2,4848.0,112.1052,112.1142,111.9609,112.0511,4848.0
2020-01-28 11:00:00,124.2,124.2,123.92,123.94,6378.0,112.0511,112.0511,111.7985,111.8165,6378.0
2020-01-28 11:05:00,123.95,123.99,123.77,123.81,7504.0,111.8255,111.8616,111.6631,111.6992,7504.0
2020-01-28 11:10:00,123.78,123.89,123.77,123.87,2342.0,111.6722,111.7714,111.6631,111.7534,2342.0
2020-01-28 11:15:00,123.83,123.99,123.81,123.96,6786.0,111.7173,111.8616,111.6992,111.8345,6786.0
2020-01-28 11:20:00,123.95,123.97,123.86,123.92,4244.0,111.8255,111.8436,111.7443,111.7985,4244.0
2020-01-28 11:25:00,123.95,124.04,123.91,123.95,3249.0,111.8255,111.9067,111.7894,111.8255,3249.0
2020-01-28 11:30:00,123.96,123.96,123.8,123.84,8073.0,111.8345,111.8345,111.6902,111.7263,8073.0
2020-01-28 11:35:00,123.84,123.85,123.78,123.83,3962.0,111.7263,111.7353,111.6722,111.7173,3962.0
2020-01-28 11:40:00,123.83,123.89,123.82,123.84,5241.0,111.7173,111.7714,111.7082,111.7263,5241.0
2020-01-28 11:45:00,123.86,123.88,123.75,123.84,4984.0,111.7443,111.7624,111.6451,111.7263,4984.0
2020-01-28 11:50:00,123.83,123.88,123.82,123.88,8882.0,111.7173,111.7624,111.7082,111.7624,8882.0
2020-01-28 11:55:00,123.9,123.96,123.85,123.93,5117.0,111.7804,111.8345,111.7353,111.8075,5117.0
2020-01-28 12:00:00,123.89,124.06,123.87,124.06,3904.0,111.7714,111.9248,111.7534,111.9248,3904.0
2020-01-28 12:05:00,124.09,124.12,123.91,123.91,8040.0,111.9518,111.9789,111.7894,111.7894,8040.0
2020-01-28 12:10:00,123.95,124.03,123.95,124.02,2998.0,111.8255,111.8977,111.8255,111.8887,2998.0
2020-01-28 12:15:00,124.02,124.03,124.0,124.01,2478.0,111.8887,111.8977,111.8706,111.8797,2478.0
2020-01-28 12:20:00,124.03,124.06,123.93,124.01,7259.0,111.8977,111.9248,111.8075,111.8797,7259.0
2020-01-28 12:25:00,124.01,124.07,123.97,124.0,10382.0,111.8797,111.9338,111.8436,111.8706,10382.0
2020-01-28 12:30:00,124.02,124.02,123.94,123.95,3575.0,111.8887,111.8887,111.8165,111.8255,3575.0
2020-01-28 12:35:00,123.98,124.01,123.97,124.0,3301.0,111.8526,111.8797,111.8436,111.8706,3301.0
2020-01-28 12:40:00,123.99,123.99,123.96,123.97,1800.0,111.8616,111.8616,111.8345,111.8436,1800.0
2020-01-28 12:45:00,123.99,124.03,123.97,123.99,5370.0,111.8616,111.8977,111.8436,111.8616,5370.0
2020-01-28 12:50:00,123.98,124.03,123.94,123.99,2692.0,111.8526,111.8977,111.8165,111.8616,2692.0
2020-01-28 12:55:00,123.97,124.0,123.96,124.0,2908.0,111.8436,111.8706,111.8345,111.8706,2908.0
2020-01-28 13:00:00,124.0,124.01,123.89,123.89,8664.0,111.8706,111.8797,111.7714,111.7714,8664.0
2020-01-28 13:05:00,123.88,123.91,123.82,123.82,3124.0,111.7624,111.7894,111.7082,111.7082,3124.0
2020-01-28 13:10:00,123.81,123.85,123.77,123.85,3961.0,111.6992,111.7353,111.6631,111.7353,3961.0
2020-01-28 13:15:00,123.87,123.92,123.84,123.91,4364.0,111.7534,111.7985,111.7263,111.7894,4364.0
2020-01-28 13:20:00,123.93,123.93,123.84,123.88,3715.0,111.8075,111.8075,111.7263,111.7624,3715.0
2020-01-28 13:25:00,123.88,123.94,123.88,123.91,3000.0,111.7624,111.8165,111.7624,111.7894,3000.0
2020-01-28 13:30:00,123.92,123.94,123.86,123.9,3948.0,111.7985,111.8165,111.7443,111.7804,3948.0
2020-01-28 13:35:00,123.93,123.93,123.87,123.89,2581.0,111.8075,111.8075,111.7534,111.7714,2581.0
2020-01-28 13:40:00,123.89,123.98,123.89,123.93,5224.0,111.7714,111.8526,111.7714,111.8075,5224.0
2020-01-28 13:45:00,123.93,124.0,123.92,123.98,4660.0,111.8075,111.8706,111.7985,111.8526,4660.0
2020-01-28 13:50:00,123.99,124.01,123.95,124.0,4830.0,111.8616,111.8797,111.8255,111.8706,4830.0
2020-01-28 13:55:00,124.0,124.04,123.97,124.03,5530.0,111.8706,111.9067,111.8436,111.8977,5530.0
2020-01-28 14:00:00,124.02,124.08,124.02,124.08,3662.0,111.8887,111.9428,111.8887,111.9428,3662.0
2020-01-28 14:05:00,124.08,124.12,124.08,124.09,3710.0,111.9428,111.9789,111.9428,111.9518,3710.0
2020-01-28 14:10:00,124.12,124.28,124.09,124.25,4548.0,111.9789,112.1232,111.9518,112.0962,4548.0
2020-01-28 14:15:00,124.24,124.29,124.2,124.21,4134.0,112.0872,112.1323,112.0511,112.0601,4134.0
2020-01-28 14:20:00,124.21,124.28,124.21,124.26,2864.0,112.0601,112.1232,112.0601,112.1052,2864.0
2020-01-28 14:25:00,124.26,124.31,124.22,124.23,4905.0,112.1052,112.1503,112.0691,112.0781,4905.0
2020-01-28 14:30:00,124.23,124.25,124.13,124.2,10693.0,112.0781,112.0962,111.9879,112.0511,10693.0
2020-01-28 14:35:00,124.21,124.35,124.21,124.3,3629.0,112.0601,112.1864,112.0601,112.1413,3629.0
2020-01-28 14:40:00,124.29,124.47,124.29,124.46,7660.0,112.1323,112.2947,112.1323,112.2856,7660.0
2020-01-28 14:45:00,124.45,124.53,124.41,124.48,7688.0,112.2766,112.3488,112.2405,112.3037,7688.0
2020-01-28 14:50:00,124.49,124.49,124.28,124.28,4351.0,112.3127,112.3127,112.1232,112.1232,4351.0
2020-01-28 14:55:00,124.29,124.31,124.24,124.25,4850.0,112.1323,112.1503,112.0872,112.0962,4850.0
2020-01-28 15:00:00,124.26,124.3,124.21,124.23,6217.0,112.1052,112.1413,112.0601,112.0781,6217.0
2020-01-28 15:05:00,124.23,124.29,124.11,124.15,7046.0,112.0781,112.1323,111.9699,112.006,7046.0
2020-01-28 15:10:00,124.11,124.22,124.11,124.18,8470.0,111.9699,112.0691,111.9699,112.033,8470.0
2020-01-28 15:15:00,124.18,124.23,124.15,124.22,7058.0,112.033,112.0781,112.006,112.0691,7058.0
2020-01-28 15:20:00,124.26,124.41,124.23,124.29,11343.0,112.1052,112.2405,112.0781,112.1323,11343.0
2020-01-28 15:25:00,124.29,124.31,124.2,124.31,9552.0,112.1323,112.1503,112.0511,112.1503,9552.0
2020-01-28 15:30:00,124.3,124.32,124.17,124.22,14014.0,112.1413,112.1593,112.024,112.0691,14014.0
2020-01-28 15:35:00,124.23,124.28,124.16,124.18,18584.0,112.0781,112.1232,112.015,112.033,18584.0
2020-01-28 15:40:00,124.15,124.27,124.15,124.27,13408.0,112.006,112.1142,112.006,112.1142,13408.0
2020-01-28 15:45:00,124.26,124.41,124.24,124.32,17723.0,112.1052,112.2405,112.0872,112.1593,17723.0
2020-01-28 15:50:00,124.3,124.31,124.1,124.16,34160.0,112.1413,112.1503,111.9609,112.015,34160.0
2020-01-28 15:55:00,124.13,124.23,123.99,124.02,59431.0,111.9879,112.0781,111.8616,111.8887,59431.0
2020-01-29 09:30:00,124.58,124.76,124.14,124.69,17036.0,112.3939,112.5563,111.9969,112.4931,17036.0
2020-01-29 09:35:00,124.74,124.82,124.54,124.68,4111.0,112.5383,112.6104,112.3578,112.4841,4111.0
2020-01-29 09:40:00,124.69,124.83,124.68,124.8,1726.0,112.4931,112.6194,112.4841,112.5924,1726.0
2020-01-29 09:45:00,124.82,124.84,124.69,124.69,2414.0,112.6104,112.6285,112.4931,112.4931,2414.0
2020-01-29 09:50:00,124.71,124.94,124.7,124.83,6445.0,112.5112,112.7187,112.5022,112.6194,6445.0
2020-01-29 09:55:00,124.8,124.8,124.42,124.49,5858.0,112.5924,112.5924,112.2496,112.3127,5858.0
2020-01-29 10:00:00,124.53,124.54,124.28,124.29,7474.0,112.3488,112.3578,112.1232,112.1323,7474.0
2020-01-29 10:05:00,124.37,124.46,124.26,124.26,2216.0,112.2044,112.2856,112.1052,112.1052,2216.0
2020-01-29 10:10:00,124.3,124.34,124.19,124.23,9900.0,112.1413,112.1774,112.0421,112.0781,9900.0
2020-01-29 10:15:00,124.25,124.62,124.24,124.57,17453.0,112.0962,112.43,112.0872,112.3849,17453.0
2020-01-29 10:20:00,124.56,124.62,124.48,124.55,9232.0,112.3759,112.43,112.3037,112.3668,9232.0
2020-01-29 10:25:00,124.57,124.75,124.53,124.75,5142.0,112.3849,112.5473,112.3488,112.5473,5142.0
2020-01-29 10:30:00,124.72,124.89,124.69,124.79,16508.0,112.5202,112.6736,112.4931,112.5834,16508.0
2020-01-29 10:35:00,124.82,124.9,124.59,124.61,6294.0,112.6104,112.6826,112.4029,112.421,6294.0
2020-01-29 10:40:00,124.66,124.71,124.6,124.6,2279.0,112.4661,112.5112,112.4119,112.4119,2279.0
2020-01-29 10:45:00,124.57,124.75,124.57,124.73,3870.0,112.3849,112.5473,112.3849,112.5292,3870.0
2020-01-29 10:50:00,124.76,124.89,124.74,124.89,7130.0,112.5563,112.6736,112.5383,112.6736,7130.0
2020-01-29 10:55:00,124.92,125.03,124.78,124.79,6828.0,112.7006,112.7999,112.5743,112.5834,6828.0
2020-01-29 11:00:00,124.8,124.82,124.68,124.73,4706.0,112.5924,112.6104,112.4841,112.5292,4706.0
2020-01-29 11:05:00,124.76,124.76,124.61,124.66,6675.0,112.5563,112.5563,112.421,112.4661,6675.0
2020-01-29 11:10:00,124.66,124.68,124.53,124.57,5684.0,112.4661,112.4841,112.3488,112.3849,5684.0
2020-01-29 11:15:00,124.57,124.61,124.51,124.53,6058.0,112.3849,112.421,112.3307,112.3488,6058.0
2020-01-29 11:20:00,124.52,124.58,124.5,124.56,11157.0,112.3398,112.3939,112.3217,112.3759,11157.0
2020-01-29 11:25:00,124.56,124.56,124.43,124.48,5839.0,112.3759,112.3759,112.2586,112.3037,5839.0
2020-01-29 11:30:00,124.46,124.49,124.4,124.4,5049.0,112.2856,112.3127,112.2315,112.2315,5049.0
2020-01-29 11:35:00,124.39,124.44,124.37,124.37,9177.0,112.2225,112.2676,112.2044,112.2044,9177.0
2020-01-29 11:40:00,124.37,124.39,124.27,124.3,20063.0,112.2044,112.2225,112.1142,112.1413,20063.0
2020-01-29 11:45:00,124.3,124.39,124.3,124.35,5330.0,112.1413,112.2225,112.1413,112.1864,5330.0
2020-01-29 11:50:00,124.31,124.33,124.24,124.3,6979.0,112.1503,112.1684,112.0872,112.1413,6979.0
2020-01-29 11:55:00,124.31,124.41,124.29,124.4,4682.0,112.1503,112.2405,112.1323,112.2315,4682.0
2020-01-29 12:00:00,124.38,124.38,124.17,124.18,6229.0,112.2135,112.2135,112.024,112.033,6229.0
2020-01-29 12:05:00,124.14,124.16,124.06,124.09,6956.0,111.9969,112.015,111.9248,111.9518,6956.0
2020-01-29 12:10:00,124.07,124.13,124.06,124.1,6319.0,111.9338,111.9879,111.9248,111.9609,6319.0
2020-01-29 12:15:00,124.08,124.11,124.06,124.06,3849.0,111.9428,111.9699,111.9248,111.9248,3849.0
2020-01-29 12:20:00,124.0,124.07,123.96,123.96,5479.0,111.8706,111.9338,111.8345,111.8345,5479.0
2020-01-29 12:25:00,123.98,124.04,123.98,124.03,4718.0,111.8526,111.9067,111.8526,111.8977,4718.0
2020-01-29 12:30:00,124.04,124.07,124.02,124.02,5034.0,111.9067,111.9338,111.8887,111.8887,5034.0
2020-01-29 12:35:00,124.05,124.09,124.0,124.09,6983.0,111.9157,111.9518,111.8706,111.9518,6983.0
2020-01-29 12:40:00,124.07,124.09,124.0,124.03,3609.0,111.9338,111.9518,111.8706,111.8977,3609.0
2020-01-29 12:45:00,124.03,124.09,123.99,124.07,4400.0,111.8977,111.9518,111.8616,111.9338,4400.0
2020-01-29 12:50:00,124.06,124.11,124.06,124.09,3151.0,111.9248,111.9699,111.9248,111.9518,3151.0
2020-01-29 12:55:00,124.1,124.13,124.03,124.05,3695.0,111.9609,111.9879,111.8977,111.9157,3695.0
2020-01-29 13:00:00,124.06,124.06,124.03,124.06,4678.0,111.9248,111.9248,111.8977,111.9248,4678.0
2020-01-29 13:05:00,124.07,124.07,123.88,123.88,2749.0,111.9338,111.9338,111.7624,111.7624,2749.0
2020-01-29 13:10:00,123.91,123.92,123.86,123.92,5290.0,111.7894,111.7985,111.7443,111.7985,5290.0
2020-01-29 13:15:00,123.92,123.93,123.86,123.91,6813.0,111.7985,111.8075,111.7443,111.7894,6813.0
2020-01-29 13:20:00,123.9,123.93,123.83,123.88,10073.0,111.7804,111.8075,111.7173,111.7624,10073.0
2020-01-29 13:25:00,123.87,123.87,123.82,123.83,3600.0,111.7534,111.7534,111.7082,111.7173,3600.0
2020-01-29 13:30:00,123.83,123.89,123.81,123.87,9544.0,111.7173,111.7714,111.6992,111.7534,9544.0
2020-01-29 13:35:00,123.87,123.91,123.86,123.9,8772.0,111.7534,111.7894,111.7443,111.7804,8772.0
2020-01-29 13:40:00,123.91,123.91,123.85,123.87,13529.0,111.7894,111.7894,111.7353,111.7534,13529.0
2020-01-29 13:45:00,123.88,123.92,123.82,123.91,9147.0,111.7624,111.7985,111.7082,111.7894,9147.0
2020-01-29 13:50:00,123.91,123.95,123.88,123.94,8795.0,111.7894,111.8255,111.7624,111.8165,8795.0
2020-01-29 13:55:00,123.95,124.2,123.93,124.2,7924.0,111.8255,112.0511,111.8075,112.0511,7924.0
2020-01-29 14:00:00,124.05,124.3,124.05,124.3,5231.0,111.9157,112.1413,111.9157,112.1413,5231.0
2020-01-29 14:05:00,124.25,124.33,124.23,124.23,7452.0,112.0962,112.1684,112.0781,112.0781,7452.0
2020-01-29 14:10:00,124.22,124.24,124.12,124.12,8642.0,112.0691,112.0872,111.9789,111.9789,8642.0
2020-01-29 14:15:00,124.14,124.18,124.1,124.15,3928.0,111.9969,112.033,111.9609,112.006,3928.0
2020-01-29 14:20:00,124.13,124.16,124.03,124.1,5154.0,111.9879,112.015,111.8977,111.9609,5154.0
2020-01-29 14:25:00,124.06,124.1,123.97,123.97,3278.0,111.9248,111.9609,111.8436,111.8436,3278.0
2020-01-29 14:30:00,123.99,123.99,123.87,123.87,8180.0,111.8616,111.8616,111.7534,111.7534,8180.0
2020-01-29 14:35:00,123.87,123.93,123.83,123.93,9010.0,111.7534,111.8075,111.7173,111.8075,9010.0
2020-01-29 14:40:00,123.93,123.94,123.82,123.89,10396.0,111.8075,111.8165,111.7082,111.7714,10396.0
2020-01-29 14:45:00,123.9,123.91,123.85,123.87,8315.0,111.7804,111.7894,111.7353,111.7534,8315.0
2020-01-29 14:50:00,123.86,123.86,123.72,123.83,15307.0,111.7443,111.7443,111.618,111.7173,15307.0
2020-01-29 14:55:00,123.83,123.94,123.8,123.8,13109.0,111.7173,111.8165,111.6902,111.6902,13109.0
2020-01-29 15:00:00,123.81,123.83,123.65,123.65,8778.0,111.6992,111.7173,111.5549,111.5549,8778.0
2020-01-29 15:05:00,123.69,123.7,123.53,123.64,22750.0,111.591,111.6,111.4466,111.5459,22750.0
2020-01-29 15:10:00,123.66,123.7,123.59,123.61,26409.0,111.5639,111.6,111.5007,111.5188,26409.0
2020-01-29 15:15:00,123.61,123.73,123.61,123.67,13918.0,111.5188,111.627,111.5188,111.5729,13918.0
2020-01-29 15:20:00,123.69,123.71,123.43,123.53,22909.0,111.591,111.609,111.3564,111.4466,22909.0
2020-01-29 15:25:00,123.59,123.64,123.54,123.59,18044.0,111.5007,111.5459,111.4556,111.5007,18044.0
2020-01-29 15:30:00,123.58,123.69,123.52,123.65,16693.0,111.4917,111.591,111.4376,111.5549,16693.0
2020-01-29 15:35:00,123.65,123.66,123.54,123.61,19892.0,111.5549,111.5639,111.4556,111.5188,19892.0
2020-01-29 15:40:00,123.61,123.62,123.48,123.5,17121.0,111.5188,111.5278,111.4015,111.4195,17121.0
2020-01-29 15:45:00,123.51,123.64,123.48,123.55,13722.0,111.4286,111.5459,111.4015,111.4647,13722.0
2020-01-29 15:50:00,123.49,123.56,123.39,123.43,30594.0,111.4105,111.4737,111.3203,111.3564,30594.0
2020-01-29 15:55:00,123.44,123.54,123.38,123.43,61160.0,111.3654,111.4556,111.3113,111.3564,61160.0
2020-01-30 09:30:00,122.18,122.28,121.76,122.18,19012.0,110.2287,110.3189,109.8497,110.2287,19012.0
2020-01-30 09:35:00,122.18,122.26,121.85,122.1,6744.0,110.2287,110.3008,109.9309,110.1565,6744.0
2020-01-30 09:40:00,122.05,122.14,121.84,122.03,12901.0,110.1114,110.1926,109.9219,110.0933,12901.0
2020-01-30 09:45:00,122.02,122.03,121.45,121.49,14570.0,110.0843,110.0933,109.5701,109.6062,14570.0
2020-01-30 09:50:00,121.46,121.53,121.3,121.31,11446.0,109.5791,109.6422,109.4347,109.4438,11446.0
2020-01-30 09:55:00,121.39,121.5,121.37,121.42,10173.0,109.5159,109.6152,109.4979,109.543,10173.0
2020-01-30 10:00:00,121.43,121.49,121.19,121.2,9183.0,109.552,109.6062,109.3355,109.3445,9183.0
2020-01-30 10:05:00,121.21,121.63,121.21,121.59,8752.0,109.3535,109.7325,109.3535,109.6964,8752.0
2020-01-30 10:10:00,121.54,121.54,121.33,121.33,5649.0,109.6513,109.6513,109.4618,109.4618,5649.0
2020-01-30 10:15:00,121.33,121.54,121.21,121.27,9161.0,109.4618,109.6513,109.3535,109.4077,9161.0
2020-01-30 10:20:00,121.29,121.54,121.29,121.45,5096.0,109.4257,109.6513,109.4257,109.5701,5096.0
2020-01-30 10:25:00,121.4,121.5,121.34,121.45,7607.0,109.525,109.6152,109.4708,109.5701,7607.0
2020-01-30 10:30:00,121.45,121.5,121.31,121.38,6549.0,109.5701,109.6152,109.4438,109.5069,6549.0
2020-01-30 10:35:00,121.33,121.39,121.24,121.27,5731.0,109.4618,109.5159,109.3806,109.4077,5731.0
2020-01-30 10:40:00,121.27,121.27,120.99,121.02,8331.0,109.4077,109.4077,109.1551,109.1821,8331.0
2020-01-30 10:45:00,121.0,121.12,120.93,121.12,8772.0,109.1641,109.2724,109.1009,109.2724,8772.0
2020-01-30 10:50:00,121.09,121.27,121.06,121.17,7485.0,109.2453,109.4077,109.2182,109.3175,7485.0
2020-01-30 10:55:00,121.18,121.38,121.14,121.37,6440.0,109.3265,109.5069,109.2904,109.4979,6440.0
2020-01-30 11:00:00,121.35,121.49,121.35,121.37,18119.0,109.4799,109.6062,109.4799,109.4979,18119.0
2020-01-30 11:05:00,121.36,121.48,121.36,121.39,10993.0,109.4889,109.5971,109.4889,109.5159,10993.0
2020-01-30 11:10:00,121.4,121.61,121.4,121.57,9059.0,109.525,109.7144,109.525,109.6783,9059.0
2020-01-30 11:15:00,121.57,121.58,121.4,121.4,6585.0,109.6783,109.6874,109.525,109.525,6585.0
2020-01-30 11:20:00,121.43,121.52,121.29,121.52,6808.0,109.552,109.6332,109.4257,109.6332,6808.0
2020-01-30 11:25:00,121.5,121.51,121.38,121.48,7608.0,109.6152,109.6242,109.5069,109.5971,7608.0
2020-01-30 11:30:00,121.48,121.58,121.41,121.41,10333.0,109.5971,109.6874,109.534,109.534,10333.0
2020-01-30 11:35:00,121.4,121.58,121.4,121.49,9939.0,109.525,109.6874,109.525,109.6062,9939.0
2020-01-30 11:40:00,121.5,121.86,121.5,121.71,26296.0,109.6152,109.94,109.6152,109.8046,26296.0
2020-01-30 11:45:00,121.72,122.0,121.72,122.0,8024.0,109.8137,110.0663,109.8137,110.0663,8024.0
2020-01-30 11:50:00,122.0,122.22,121.99,122.22,6053.0,110.0663,110.2648,110.0572,110.2648,6053.0
2020-01-30 11:55:00,122.25,122.26,122.03,122.06,5350.0,110.2918,110.3008,110.0933,110.1204,5350.0
2020-01-30 12:00:00,122.06,122.27,122.0,122.27,3736.0,110.1204,110.3099,110.0663,110.3099,3736.0
2020-01-30 12:05:00,122.25,122.27,122.07,122.07,8744.0,110.2918,110.3099,110.1294,110.1294,8744.0
2020-01-30 12:10:00,122.01,122.12,121.99,122.09,8033.0,110.0753,110.1745,110.0572,110.1475,8033.0
2020-01-30 12:15:00,122.09,122.09,121.93,122.0,5442.0,110.1475,110.1475,110.0031,110.0663,5442.0
2020-01-30 12:20:00,122.03,122.08,121.99,122.08,3745.0,110.0933,110.1384,110.0572,110.1384,3745.0
2020-01-30 12:25:00,122.07,122.07,121.85,121.88,3402.0,110.1294,110.1294,109.9309,109.958,3402.0
2020-01-30 12:30:00,121.88,121.97,121.79,121.79,3323.0,109.958,110.0392,109.8768,109.8768,3323.0
2020-01-30 12:35:00,121.77,121.87,121.56,121.65,4862.0,109.8588,109.949,109.6693,109.7505,4862.0
2020-01-30 12:40:00,121.64,121.68,121.57,121.65,3489.0,109.7415,109.7776,109.6783,109.7505,3489.0
2020-01-30 12:45:00,121.59,121.7,121.58,121.65,7635.0,109.6964,109.7956,109.6874,109.7505,7635.0
2020-01-30 12:50:00,121.65,121.8,121.64,121.65,11275.0,109.7505,109.8858,109.7415,109.7505,11275.0
2020-01-30 12:55:00,121.66,121.69,121.6,121.67,3601.0,109.7595,109.7866,109.7054,109.7686,3601.0
2020-01-30 13:00:00,121.68,121.88,121.68,121.82,4460.0,109.7776,109.958,109.7776,109.9039,4460.0
2020-01-30 13:05:00,121.83,121.84,121.65,121.65,3518.0,109.9129,109.9219,109.7505,109.7505,3518.0
2020-01-30 13:10:00,121.63,121.72,121.63,121.72,3220.0,109.7325,109.8137,109.7325,109.8137,3220.0
2020-01-30 13:15:00,121.68,121.81,121.65,121.65,2610.0,109.7776,109.8949,109.7505,109.7505,2610.0
2020-01-30 13:20:00,121.64,121.73,121.63,121.63,4531.0,109.7415,109.8227,109.7325,109.7325,4531.0
2020-01-30 13:25:00,121.64,121.66,121.54,121.57,5403.0,109.7415,109.7595,109.6513,109.6783,5403.0
2020-01-30 13:30:00,121.57,121.7,121.53,121.65,5517.0,109.6783,109.7956,109.6422,109.7505,5517.0
2020-01-30 13:35:00,121.61,121.74,121.59,121.74,5995.0,109.7144,109.8317,109.6964,109.8317,5995.0
2020-01-30 13:40:00,121.74,121.96,121.74,121.96,3667.0,109.8317,110.0302,109.8317,110.0302,3667.0
2020-01-30 13:45:00,121.95,121.97,121.9,121.9,7561.0,110.0212,110.0392,109.9761,109.9761,7561.0
2020-01-30 13:50:00,121.9,121.9,121.8,121.8,15853.0,109.9761,109.9761,109.8858,109.8858,15853.0
2020-01-30 13:55:00,121.79,121.83,121.69,121.75,7331.0,109.8768,109.9129,109.7866,109.8407,7331.0
2020-01-30 14:00:00,121.73,121.77,121.65,121.72,6206.0,109.8227,109.8588,109.7505,109.8137,6206.0
2020-01-30 14:05:00,121.7,121.82,121.67,121.8,7223.0,109.7956,109.9039,109.7686,109.8858,7223.0
2020-01-30 14:10:00,121.81,121.88,121.78,121.84,9656.0,109.8949,109.958,109.8678,109.9219,9656.0
2020-01-30 14:15:00,121.86,121.94,121.85,121.94,6947.0,109.94,110.0121,109.9309,110.0121,6947.0
2020-01-30 14:20:00,121.93,121.98,121.92,121.97,8505.0,110.0031,110.0482,109.9941,110.0392,8505.0
2020-01-30 14:25:00,121.99,122.03,121.89,121.91,7750.0,110.0572,110.0933,109.967,109.9851,7750.0
2020-01-30 14:30:00,121.9,121.91,121.7,121.7,15281.0,109.9761,109.9851,109.7956,109.7956,15281.0
2020-01-30 14:35:00,121.7,121.72,121.57,121.59,12195.0,109.7956,109.8137,109.6783,109.6964,12195.0
2020-01-30 14:40:00,121.6,122.02,121.59,121.65,27087.0,109.7054,110.0843,109.6964,109.7505,27087.0
2020-01-30 14:45:00,121.64,121.96,121.58,121.77,17946.0,109.7415,110.0302,109.6874,109.8588,17946.0
2020-01-30 14:50:00,121.81,121.86,121.67,121.75,6128.0,109.8949,109.94,109.7686,109.8407,6128.0
2020-01-30 14:55:00,121.76,122.15,121.76,122.09,8375.0,109.8497,110.2016,109.8497,110.1475,8375.0
2020-01-30 15:00:00,122.12,122.46,122.12,122.44,7600.0,110.1745,110.4813,110.1745,110.4632,7600.0
2020-01-30 15:05:00,122.42,122.48,122.19,122.2,9767.0,110.4452,110.4993,110.2377,110.2467,9767.0
2020-01-30 15:10:00,122.22,122.28,122.13,122.25,9353.0,110.2648,110.3189,110.1836,110.2918,9353.0
2020-01-30 15:15:00,122.26,122.41,122.16,122.38,13681.0,110.3008,110.4362,110.2106,110.4091,13681.0
2020-01-30 15:20:00,122.41,122.55,122.41,122.52,9858.0,110.4362,110.5625,110.4362,110.5354,9858.0
2020-01-30 15:25:00,122.53,122.63,122.45,122.62,11696.0,110.5444,110.6346,110.4723,110.6256,11696.0
2020-01-30 15:30:00,122.6,122.71,122.56,122.71,15259.0,110.6076,110.7068,110.5715,110.7068,15259.0
2020-01-30 15:35:00,122.74,122.85,122.63,122.74,15221.0,110.7339,110.8331,110.6346,110.7339,15221.0
2020-01-30 15:40:00,122.74,122.9,122.71,122.83,13624.0,110.7339,110.8782,110.7068,110.8151,13624.0
2020-01-30 15:45:00,122.83,123.07,122.82,123.03,17603.0,110.8151,111.0316,110.8061,110.9955,17603.0
2020-01-30 15:50:00,123.03,123.14,122.96,123.06,35992.0,110.9955,111.0948,110.9324,111.0226,35992.0
2020-01-30 15:55:00,123.05,123.25,123.0,123.1,68545.0,111.0136,111.194,110.9685,111.0587,68545.0
2020-01-31 09:30:00,122.26,122.66,121.77,122.02,15983.0,110.3008,110.6617,109.8588,110.0843,15983.0
2020-01-31 09:35:00,122.05,122.36,121.68,122.36,4935.0,110.1114,110.3911,109.7776,110.3911,4935.0
2020-01-31 09:40:00,122.16,122.26,121.96,122.04,3662.0,110.2106,110.3008,110.0302,110.1024,3662.0
2020-01-31 09:45:00,122.01,122.01,121.5,121.5,2980.0,110.0753,110.0753,109.6152,109.6152,2980.0
2020-01-31 09:50:00,121.54,121.89,121.34,121.55,7931.0,109.6513,109.967,109.4708,109.6603,7931.0
2020-01-31 09:55:00,121.52,121.78,121.44,121.78,4607.0,109.6332,109.8678,109.561,109.8678,4607.0
2020-01-31 10:00:00,121.76,121.76,121.4,121.45,6310.0,109.8497,109.8497,109.525,109.5701,6310.0
2020-01-31 10:05:00,121.42,121.61,121.15,121.16,4298.0,109.543,109.7144,109.2994,109.3084,4298.0
2020-01-31 10:10:00,121.1,121.23,121.05,121.09,13323.0,109.2543,109.3716,109.2092,109.2453,13323.0
2020-01-31 10:15:00,121.09,121.27,121.0,121.27,5568.0,109.2453,109.4077,109.1641,109.4077,5568.0
2020-01-31 10:20:00,121.31,121.5,121.05,121.38,32459.0,109.4438,109.6152,109.2092,109.5069,32459.0
2020-01-31 10:25:00,121.32,121.47,121.06,121.14,3765.0,109.4528,109.5881,109.2182,109.2904,3765.0
2020-01-31 10:30:00,121.15,121.41,121.15,121.36,3469.0,109.2994,109.534,109.2994,109.4889,3469.0
2020-01-31 10:35:00,121.38,121.41,121.28,121.33,4148.0,109.5069,109.534,109.4167,109.4618,4148.0
2020-01-31 10:40:00,121.3,121.47,121.3,121.35,2997.0,109.4347,109.5881,109.4347,109.4799,2997.0
2020-01-31 10:45:00,121.28,121.29,121.15,121.2,2839.0,109.4167,109.4257,109.2994,109.3445,2839.0
2020-01-31 10:50:00,121.05,121.12,120.94,121.06,4372.0,109.2092,109.2724,109.11,109.2182,4372.0
2020-01-31 10:55:00,121.13,121.16,120.93,120.96,4661.0,109.2814,109.3084,109.1009,109.128,4661.0
2020-01-31 11:00:00,120.94,121.05,120.92,120.92,4346.0,109.11,109.2092,109.0919,109.0919,4346.0
2020-01-31 11:05:00,120.89,120.89,120.66,120.7,14353.0,109.0648,109.0648,108.8573,108.8934,14353.0
2020-01-31 11:10:00,120.7,120.87,120.52,120.52,7350.0,108.8934,109.0468,108.731,108.731,7350.0
2020-01-31 11:15:00,120.51,120.63,120.39,120.58,11783.0,108.722,108.8303,108.6138,108.7852,11783.0
2020-01-31 11:20:00,120.56,120.69,120.46,120.47,14256.0,108.7671,108.8844,108.6769,108.6859,14256.0
2020-01-31 11:25:00,120.43,120.49,120.26,120.29,5912.0,108.6498,108.704,108.4965,108.5235,5912.0
2020-01-31 11:30:00,120.34,120.35,120.22,120.26,5006.0,108.5686,108.5777,108.4604,108.4965,5006.0
2020-01-31 11:35:00,120.22,120.31,120.11,120.19,5886.0,108.4604,108.5416,108.3611,108.4333,5886.0
2020-01-31 11:40:00,120.26,120.48,120.23,120.46,20010.0,108.4965,108.695,108.4694,108.6769,20010.0
2020-01-31 11:45:00,120.5,120.72,120.48,120.66,4453.0,108.713,108.9115,108.695,108.8573,4453.0
2020-01-31 11:50:00,120.64,120.85,120.62,120.84,4404.0,108.8393,109.0288,108.8213,109.0197,4404.0
2020-01-31 11:55:00,120.82,120.97,120.81,120.96,5073.0,109.0017,109.137,108.9927,109.128,5073.0
2020-01-31 12:00:00,120.89,121.04,120.87,120.96,6583.0,109.0648,109.2002,109.0468,109.128,6583.0
2020-01-31 12:05:00,120.93,120.93,120.69,120.77,12691.0,109.1009,109.1009,108.8844,108.9566,12691.0
2020-01-31 12:10:00,120.74,120.81,120.66,120.69,7686.0,108.9295,108.9927,108.8573,108.8844,7686.0
2020-01-31 12:15:00,120.66,120.71,120.53,120.53,15074.0,108.8573,108.9025,108.7401,108.7401,15074.0
2020-01-31 12:20:00,120.54,120.61,120.48,120.51,8201.0,108.7491,108.8122,108.695,108.722,8201.0
2020-01-31 12:25:00,120.49,120.54,120.42,120.52,9211.0,108.704,108.7491,108.6408,108.731,9211.0
2020-01-31 12:30:00,120.51,120.55,120.34,120.34,6173.0,108.722,108.7581,108.5686,108.5686,6173.0
2020-01-31 12:35:00,120.36,120.38,120.21,120.25,10169.0,108.5867,108.6047,108.4514,108.4875,10169.0
2020-01-31 12:40:00,120.26,120.43,120.18,120.37,9170.0,108.4965,108.6498,108.4243,108.5957,9170.0
2020-01-31 12:45:00,120.29,120.29,119.96,119.99,33451.0,108.5235,108.5235,108.2258,108.2529,33451.0
2020-01-31 12:50:00,119.98,120.16,119.88,120.11,10999.0,108.2439,108.4063,108.1536,108.3611,10999.0
2020-01-31 12:55:00,120.1,120.14,119.98,119.98,8070.0,108.3521,108.3882,108.2439,108.2439,8070.0
2020-01-31 13:00:00,120.03,120.2,120.03,120.06,20190.0,108.289,108.4423,108.289,108.316,20190.0
2020-01-31 13:05:00,120.06,120.09,119.95,119.95,9563.0,108.316,108.3431,108.2168,108.2168,9563.0
2020-01-31 13:10:00,119.95,120.0,119.8,119.82,6594.0,108.2168,108.2619,108.0815,108.0995,6594.0
2020-01-31 13:15:00,119.81,119.93,119.78,119.87,9461.0,108.0905,108.1988,108.0634,108.1446,9461.0
2020-01-31 13:20:00,119.87,119.94,119.78,119.94,8405.0,108.1446,108.2078,108.0634,108.2078,8405.0
2020-01-31 13:25:00,119.94,119.97,119.8,119.92,11776.0,108.2078,108.2348,108.0815,108.1897,11776.0
2020-01-31 13:30:00,119.89,119.95,119.81,119.94,8766.0,108.1627,108.2168,108.0905,108.2078,8766.0
2020-01-31 13:35:00,119.99,120.0,119.84,119.89,8852.0,108.2529,108.2619,108.1176,108.1627,8852.0
2020-01-31 13:40:00,119.91,119.96,119.81,119.84,6803.0,108.1807,108.2258,108.0905,108.1176,6803.0
2020-01-31 13:45:00,119.84,119.91,119.81,119.91,16756.0,108.1176,108.1807,108.0905,108.1807,16756.0
2020-01-31 13:50:00,119.91,120.01,119.81,120.01,16547.0,108.1807,108.2709,108.0905,108.2709,16547.0
2020-01-31 13:55:00,120.02,120.1,120.0,120.07,8831.0,108.2799,108.3521,108.2619,108.3251,8831.0
2020-01-31 14:00:00,120.09,120.25,120.05,120.2,10194.0,108.3431,108.4875,108.307,108.4423,10194.0
2020-01-31 14:05:00,120.18,120.18,120.06,120.09,7380.0,108.4243,108.4243,108.316,108.3431,7380.0
2020-01-31 14:10:00,120.09,120.09,120.02,120.04,5579.0,108.3431,108.3431,108.2799,108.298,5579.0
2020-01-31 14:15:00,120.02,120.22,120.02,120.22,14816.0,108.2799,108.4604,108.2799,108.4604,14816.0
2020-01-31 14:20:00,120.2,120.25,119.97,120.01,107063.0,108.4423,108.4875,108.2348,108.2709,107063.0
2020-01-31 14:25:00,120.03,120.11,120.01,120.1,7514.0,108.289,108.3611,108.2709,108.3521,7514.0
2020-01-31 14:30:00,120.09,120.46,120.08,120.32,11063.0,108.3431,108.6769,108.3341,108.5506,11063.0
2020-01-31 14:35:00,120.33,120.33,120.23,120.24,22689.0,108.5596,108.5596,108.4694,108.4784,22689.0
2020-01-31 14:40:00,120.28,120.3,120.05,120.07,10035.0,108.5145,108.5326,108.307,108.3251,10035.0
2020-01-31 14:45:00,120.04,120.12,120.02,120.05,21219.0,108.298,108.3702,108.2799,108.307,21219.0
2020-01-31 14:50:00,120.08,120.1,120.0,120.05,10347.0,108.3341,108.3521,108.2619,108.307,10347.0
2020-01-31 14:55:00,120.02,120.25,120.0,120.16,26717.0,108.2799,108.4875,108.2619,108.4063,26717.0
2020-01-31 15:00:00,120.18,120.24,120.06,120.07,12067.0,108.4243,108.4784,108.316,108.3251,12067.0
2020-01-31 15:05:00,120.07,120.07,119.89,119.92,9830.0,108.3251,108.3251,108.1627,108.1897,9830.0
2020-01-31 15:10:00,119.94,119.94,119.67,119.67,14611.0,108.2078,108.2078,107.9642,107.9642,14611.0
2020-01-31 15:15:00,119.7,119.74,119.61,119.7,15410.0,107.9913,108.0273,107.9101,107.9913,15410.0
2020-01-31 15:20:00,119.69,119.75,119.58,119.67,49006.0,107.9822,108.0364,107.883,107.9642,49006.0
2020-01-31 15:25:00,119.67,119.67,119.45,119.46,23515.0,107.9642,107.9642,107.7657,107.7747,23515.0
2020-01-31 15:30:00,119.46,119.59,119.35,119.49,31079.0,107.7747,107.892,107.6755,107.8018,31079.0
2020-01-31 15:35:00,119.49,119.7,119.41,119.63,22052.0,107.8018,107.9913,107.7296,107.9281,22052.0
2020-01-31 15:40:00,119.65,120.08,119.57,119.99,56598.0,107.9461,108.3341,107.874,108.2529,56598.0
2020-01-31 15:45:00,120.01,120.02,119.77,119.77,33998.0,108.2709,108.2799,108.0544,108.0544,33998.0
2020-01-31 15:50:00,119.76,119.96,119.69,119.86,68716.0,108.0454,108.2258,107.9822,108.1356,68716.0
2020-01-31 15:55:00,119.9,119.94,119.72,119.82,124468.0,108.1717,108.2078,108.0093,108.0995,124468.0
2020-02-03 09:30:00,120.49,120.75,120.21,120.38,35840.0,108.704,108.9385,108.4514,108.6047,35840.0
2020-02-03 09:35:00,120.46,120.71,120.19,120.56,19432.0,108.6769,108.9025,108.4333,108.7671,19432.0
2020-02-03 09:40:00,120.6,120.6,120.37,120.53,8924.0,108.8032,108.8032,108.5957,108.7401,8924.0
2020-02-03 09:45:00,120.53,121.12,120.52,120.91,13156.0,108.7401,109.2724,108.731,109.0829,13156.0
2020-02-03 09:50:00,120.91,121.24,120.9,121.15,15366.0,109.0829,109.3806,109.0739,109.2994,15366.0
2020-02-03 09:55:00,121.15,121.43,121.14,121.43,12288.0,109.2994,109.552,109.2904,109.552,12288.0
2020-02-03 10:00:00,121.47,121.59,121.39,121.44,10896.0,109.5881,109.6964,109.5159,109.561,10896.0
2020-02-03 10:05:00,121.41,121.41,120.85,120.85,14162.0,109.534,109.534,109.0288,109.0288,14162.0
2020-02-03 10:10:00,120.93,121.0,120.69,120.76,6727.0,109.1009,109.1641,108.8844,108.9476,6727.0
2020-02-03 10:15:00,120.72,121.03,120.72,120.9,8624.0,108.9115,109.1912,108.9115,109.0739,8624.0
2020-02-03 10:20:00,120.89,120.89,120.61,120.79,9198.0,109.0648,109.0648,108.8122,108.9746,9198.0
2020-02-03 10:25:00,120.82,121.01,120.76,120.99,11548.0,109.0017,109.1731,108.9476,109.1551,11548.0
2020-02-03 10:30:00,120.99,121.03,120.82,120.82,11882.0,109.1551,109.1912,109.0017,109.0017,11882.0
2020-02-03 10:35:00,120.83,121.06,120.82,121.03,11611.0,109.0107,109.2182,109.0017,109.1912,11611.0
2020-02-03 10:40:00,121.05,121.07,120.95,120.95,8316.0,109.2092,109.2272,109.119,109.119,8316.0
2020-02-03 10:45:00,120.92,120.94,120.63,120.63,8552.0,109.0919,109.11,108.8303,108.8303,8552.0
2020-02-03 10:50:00,120.62,120.95,120.6,120.95,6597.0,108.8213,109.119,108.8032,109.119,6597.0
2020-02-03 10:55:00,120.96,121.07,120.94,121.01,8780.0,109.128,109.2272,109.11,109.1731,8780.0
2020-02-03 11:00:00,121.06,121.15,121.03,121.11,5248.0,109.2182,109.2994,109.1912,109.2633,5248.0
2020-02-03 11:05:00,121.12,121.25,121.1,121.21,5806.0,109.2724,109.3896,109.2543,109.3535,5806.0
2020-02-03 11:10:00,121.21,121.24,121.11,121.14,5305.0,109.3535,109.3806,109.2633,109.2904,5305.0
2020-02-03 11:15:00,121.16,121.22,120.46,120.67,95044.0,109.3084,109.3626,108.6769,108.8664,95044.0
2020-02-03 11:20:00,120.71,120.85,120.67,120.72,11625.0,108.9025,109.0288,108.8664,108.9115,11625.0
2020-02-03 11:25:00,120.74,120.83,120.57,120.58,10364.0,108.9295,109.0107,108.7762,108.7852,10364.0
2020-02-03 11:30:00,120.63,120.69,120.47,120.63,7481.0,108.8303,108.8844,108.6859,108.8303,7481.0
2020-02-03 11:35:00,120.62,120.63,120.45,120.53,11404.0,108.8213,108.8303,108.6679,108.7401,11404.0
2020-02-03 11:40:00,120.51,120.59,120.21,120.32,13035.0,108.722,108.7942,108.4514,108.5506,13035.0
2020-02-03 11:45:00,120.31,120.31,120.06,120.13,12252.0,108.5416,108.5416,108.316,108.3792,12252.0
2020-02-03 11:50:00,120.12,120.14,119.93,120.02,10478.0,108.3702,108.3882,108.1988,108.2799,10478.0
2020-02-03 11:55:00,120.05,120.23,120.03,120.21,5270.0,108.307,108.4694,108.289,108.4514,5270.0
2020-02-03 12:00:00,120.22,120.41,120.15,120.39,9984.0,108.4604,108.6318,108.3972,108.6138,9984.0
2020-02-03 12:05:00,120.39,120.4,120.29,120.33,8648.0,108.6138,108.6228,108.5235,108.5596,8648.0
2020-02-03 12:10:00,120.33,120.45,120.3,120.44,5200.0,108.5596,108.6679,108.5326,108.6589,5200.0
2020-02-03 12:15:00,120.45,120.56,120.45,120.54,6528.0,108.6679,108.7671,108.6679,108.7491,6528.0
2020-02-03 12:20:00,120.52,120.62,120.52,120.59,16747.0,108.731,108.8213,108.731,108.7942,16747.0
2020-02-03 12:25:00,120.59,120.59,120.48,120.51,11906.0,108.7942,108.7942,108.695,108.722,11906.0
2020-02-03 12:30:00,120.51,120.55,120.44,120.47,6597.0,108.722,108.7581,108.6589,108.6859,6597.0
2020-02-03 12:35:00,120.46,120.63,120.46,120.59,22186.0,108.6769,108.8303,108.6769,108.7942,22186.0
2020-02-03 12:40:00,120.58,120.68,120.5,120.61,32366.0,108.7852,108.8754,108.713,108.8122,32366.0
2020-02-03 12:45:00,120.61,120.89,120.56,120.85,66156.0,108.8122,109.0648,108.7671,109.0288,66156.0
2020-02-03 12:50:00,120.85,120.89,120.71,120.74,5869.0,109.0288,109.0648,108.9025,108.9295,5869.0
2020-02-03 12:55:00,120.74,120.84,120.69,120.78,10815.0,108.9295,109.0197,108.8844,108.9656,10815.0
2020-02-03 13:00:00,120.79,120.95,120.77,120.92,16999.0,108.9746,109.119,108.9566,109.0919,16999.0
2020-02-03 13:05:00,120.92,120.97,120.77,120.77,11785.0,109.0919,109.137,108.9566,108.9566,11785.0
2020-02-03 13:10:00,120.76,120.8,120.67,120.7,8365.0,108.9476,108.9837,108.8664,108.8934,8365.0
2020-02-03 13:15:00,120.68,120.86,120.64,120.86,8258.0,108.8754,109.0378,108.8393,109.0378,8258.0
2020-02-03 13:20:00,120.84,120.86,120.78,120.79,4023.0,109.0197,109.0378,108.9656,108.9746,4023.0
2020-02-03 13:25:00,120.81,120.88,120.79,120.84,5863.0,108.9927,109.0558,108.9746,109.0197,5863.0
2020-02-03 13:30:00,120.84,120.94,120.8,120.92,11271.0,109.0197,109.11,108.9837,109.0919,11271.0
2020-02-03 13:35:00,120.92,121.03,120.9,121.03,6624.0,109.0919,109.1912,109.0739,109.1912,6624.0
2020-02-03 13:40:00,121.02,121.09,120.95,120.99,6477.0,109.1821,109.2453,109.119,109.1551,6477.0
2020-02-03 13:45:00,121.0,121.0,120.9,120.96,5525.0,109.1641,109.1641,109.0739,109.128,5525.0
2020-02-03 13:50:00,120.96,120.97,120.82,120.92,10031.0,109.128,109.137,109.0017,109.0919,10031.0
2020-02-03 13:55:00,121.0,121.02,120.9,121.02,16688.0,109.1641,109.1821,109.0739,109.1821,16688.0
2020-02-03 14:00:00,121.0,121.14,121.0,121.08,60127.0,109.1641,109.2904,109.1641,109.2363,60127.0
2020-02-03 14:05:00,121.07,121.12,120.99,121.06,10437.0,109.2272,109.2724,109.1551,109.2182,10437.0
2020-02-03 14:10:00,121.06,121.07,120.95,121.0,7703.0,109.2182,109.2272,109.119,109.1641,7703.0
2020-02-03 14:15:00,121.01,121.09,121.0,121.08,7528.0,109.1731,109.2453,109.1641,109.2363,7528.0
2020-02-03 14:20:00,121.08,121.16,121.05,121.08,9706.0,109.2363,109.3084,109.2092,109.2363,9706.0
2020-02-03 14:25:00,121.14,121.17,121.08,121.09,5309.0,109.2904,109.3175,109.2363,109.2453,5309.0
2020-02-03 14:30:00,121.13,121.27,121.13,121.26,8665.0,109.2814,109.4077,109.2814,109.3987,8665.0
2020-02-03 14:35:00,121.26,121.48,121.26,121.48,14622.0,109.3987,109.5971,109.3987,109.5971,14622.0
2020-02-03 14:40:00,121.47,121.55,121.47,121.53,21875.0,109.5881,109.6603,109.5881,109.6422,21875.0
2020-02-03 14:45:00,121.54,121.81,121.54,121.79,13906.0,109.6513,109.8949,109.6513,109.8768,13906.0
2020-02-03 14:50:00,121.79,121.86,121.76,121.82,17028.0,109.8768,109.94,109.8497,109.9039,17028.0
2020-02-03 14:55:00,121.83,121.93,121.76,121.76,15000.0,109.9129,110.0031,109.8497,109.8497,15000.0
2020-02-03 15:00:00,121.78,121.97,121.76,121.92,13478.0,109.8678,110.0392,109.8497,109.9941,13478.0
2020-02-03 15:05:00,121.92,122.01,121.89,122.0,14916.0,109.9941,110.0753,109.967,110.0663,14916.0
2020-02-03 15:10:00,122.0,122.04,121.83,121.92,15988.0,110.0663,110.1024,109.9129,109.9941,15988.0
2020-02-03 15:15:00,121.93,121.99,121.84,121.95,13970.0,110.0031,110.0572,109.9219,110.0212,13970.0
2020-02-03 15:20:00,121.96,122.05,121.93,121.97,15949.0,110.0302,110.1114,110.0031,110.0392,15949.0
2020-02-03 15:25:00,121.99,122.01,121.91,122.01,10307.0,110.0572,110.0753,109.9851,110.0753,10307.0
2020-02-03 15:30:00,122.04,122.05,121.88,121.97,22223.0,110.1024,110.1114,109.958,110.0392,22223.0
2020-02-03 15:35:00,121.98,122.05,121.85,121.86,18664.0,110.0482,110.1114,109.9309,109.94,18664.0
2020-02-03 15:40:00,121.86,121.9,121.7,121.7,21626.0,109.94,109.9761,109.7956,109.7956,21626.0
2020-02-03 15:45:00,121.7,121.71,121.55,121.55,22540.0,109.7956,109.8046,109.6603,109.6603,22540.0
2020-02-03 15:50:00,121.56,121.6,121.36,121.41,64638.0,109.6693,109.7054,109.4889,109.534,64638.0
2020-02-03 15:55:00,121.38,121.5,121.17,121.34,202210.0,109.5069,109.6152,109.3175,109.4708,202210.0
2020-02-04 09:30:00,122.84,123.57,122.82,123.5,38208.0,110.8241,111.4827,110.8061,111.4195,38208.0
2020-02-04 09:35:00,123.4,123.62,123.24,123.53,12267.0,111.3293,111.5278,111.185,111.4466,12267.0
2020-02-04 09:40:00,123.53,123.73,123.48,123.71,9473.0,111.4466,111.627,111.4015,111.609,9473.0
2020-02-04 09:45:00,123.68,123.98,123.61,123.66,20238.0,111.5819,111.8526,111.5188,111.5639,20238.0
2020-02-04 09:50:00,123.67,123.73,123.47,123.68,15792.0,111.5729,111.627,111.3925,111.5819,15792.0
2020-02-04 09:55:00,123.64,123.66,123.22,123.22,7946.0,111.5459,111.5639,111.1669,111.1669,7946.0
2020-02-04 10:00:00,123.27,123.36,123.05,123.11,9677.0,111.212,111.2932,111.0136,111.0677,9677.0
2020-02-04 10:05:00,123.12,123.23,123.0,123.21,19847.0,111.0767,111.176,110.9685,111.1579,19847.0
2020-02-04 10:10:00,123.23,123.23,122.73,122.89,18781.0,111.176,111.176,110.7249,110.8692,18781.0
2020-02-04 10:15:00,122.84,122.84,122.47,122.56,10378.0,110.8241,110.8241,110.4903,110.5715,10378.0
2020-02-04 10:20:00,122.56,122.56,122.27,122.28,12940.0,110.5715,110.5715,110.3099,110.3189,12940.0
2020-02-04 10:25:00,122.31,122.41,122.21,122.37,22010.0,110.3459,110.4362,110.2557,110.4001,22010.0
2020-02-04 10:30:00,122.43,122.54,122.32,122.43,12565.0,110.4542,110.5534,110.355,110.4542,12565.0
2020-02-04 10:35:00,122.44,122.6,122.37,122.54,22351.0,110.4632,110.6076,110.4001,110.5534,22351.0
2020-02-04 10:40:00,122.52,122.56,122.4,122.52,12307.0,110.5354,110.5715,110.4271,110.5354,12307.0
2020-02-04 10:45:00,122.55,122.55,122.43,122.48,5486.0,110.5625,110.5625,110.4542,110.4993,5486.0
2020-02-04 10:50:00,122.48,122.48,122.24,122.31,5460.0,110.4993,110.4993,110.2828,110.3459,5460.0
2020-02-04 10:55:00,122.37,122.37,122.12,122.14,7593.0,110.4001,110.4001,110.1745,110.1926,7593.0
2020-02-04 11:00:00,122.17,122.17,121.69,121.77,14318.0,110.2196,110.2196,109.7866,109.8588,14318.0
2020-02-04 11:05:00,121.68,121.81,121.52,121.63,10811.0,109.7776,109.8949,109.6332,109.7325,10811.0
2020-02-04 11:10:00,121.63,121.98,121.63,121.94,20124.0,109.7325,110.0482,109.7325,110.0121,20124.0
2020-02-04 11:15:00,122.01,122.09,121.91,122.05,5082.0,110.0753,110.1475,109.9851,110.1114,5082.0
2020-02-04 11:20:00,122.03,122.28,121.97,122.25,10537.0,110.0933,110.3189,110.0392,110.2918,10537.0
2020-02-04 11:25:00,122.21,122.34,122.21,122.29,7992.0,110.2557,110.373,110.2557,110.3279,7992.0
2020-02-04 11:30:00,122.29,122.36,122.24,122.26,5578.0,110.3279,110.3911,110.2828,110.3008,5578.0
2020-02-04 11:35:00,122.24,122.32,122.11,122.29,9564.0,110.2828,110.355,110.1655,110.3279,9564.0
2020-02-04 11:40:00,122.28,122.32,122.21,122.28,5691.0,110.3189,110.355,110.2557,110.3189,5691.0
2020-02-04 11:45:00,122.27,122.37,122.15,122.2,8561.0,110.3099,110.4001,110.2016,110.2467,8561.0
2020-02-04 11:50:00,122.21,122.23,122.05,122.05,7940.0,110.2557,110.2738,110.1114,110.1114,7940.0
2020-02-04 11:55:00,122.03,122.1,121.97,122.05,4631.0,110.0933,110.1565,110.0392,110.1114,4631.0
2020-02-04 12:00:00,122.04,122.12,122.02,122.11,6729.0,110.1024,110.1745,110.0843,110.1655,6729.0
2020-02-04 12:05:00,122.14,122.23,122.13,122.23,3979.0,110.1926,110.2738,110.1836,110.2738,3979.0
2020-02-04 12:10:00,122.23,122.35,122.2,122.2,7474.0,110.2738,110.382,110.2467,110.2467,7474.0
2020-02-04 12:15:00,122.21,122.31,122.15,122.21,7470.0,110.2557,110.3459,110.2016,110.2557,7470.0
2020-02-04 12:20:00,122.22,122.3,122.22,122.29,4642.0,110.2648,110.3369,110.2648,110.3279,4642.0
2020-02-04 12:25:00,122.3,122.41,122.24,122.33,23704.0,110.3369,110.4362,110.2828,110.364,23704.0
2020-02-04 12:30:00,122.33,122.33,122.26,122.29,5872.0,110.364,110.364,110.3008,110.3279,5872.0
2020-02-04 12:35:00,122.29,122.29,122.23,122.25,6766.0,110.3279,110.3279,110.2738,110.2918,6766.0
2020-02-04 12:40:00,122.27,122.28,122.18,122.24,5882.0,110.3099,110.3189,110.2287,110.2828,5882.0
2020-02-04 12:45:00,122.25,122.26,122.18,122.19,7686.0,110.2918,110.3008,110.2287,110.2377,7686.0
2020-02-04 12:50:00,122.19,122.27,122.12,122.27,5672.0,110.2377,110.3099,110.1745,110.3099,5672.0
2020-02-04 12:55:00,122.28,122.44,122.24,122.44,9845.0,110.3189,110.4632,110.2828,110.4632,9845.0
2020-02-04 13:00:00,122.43,122.49,122.35,122.4,8817.0,110.4542,110.5083,110.382,110.4271,8817.0
2020-02-04 13:05:00,122.37,122.44,122.37,122.44,7681.0,110.4001,110.4632,110.4001,110.4632,7681.0
2020-02-04 13:10:00,122.45,122.53,122.33,122.37,19907.0,110.4723,110.5444,110.364,110.4001,19907.0
2020-02-04 13:15:00,122.37,122.45,122.35,122.45,6246.0,110.4001,110.4723,110.382,110.4723,6246.0
2020-02-04 13:20:00,122.45,122.46,122.39,122.42,6660.0,110.4723,110.4813,110.4181,110.4452,6660.0
2020-02-04 13:25:00,122.41,122.41,122.23,122.24,6033.0,110.4362,110.4362,110.2738,110.2828,6033.0
2020-02-04 13:30:00,122.23,122.37,122.23,122.33,7464.0,110.2738,110.4001,110.2738,110.364,7464.0
2020-02-04 13:35:00,122.36,122.43,122.35,122.42,6151.0,110.3911,110.4542,110.382,110.4452,6151.0
2020-02-04 13:40:00,122.42,122.45,122.39,122.45,9130.0,110.4452,110.4723,110.4181,110.4723,9130.0
2020-02-04 13:45:00,122.45,122.5,122.37,122.37,11659.0,110.4723,110.5174,110.4001,110.4001,11659.0
2020-02-04 13:50:00,122.38,122.44,122.38,122.43,22244.0,110.4091,110.4632,110.4091,110.4542,22244.0
2020-02-04 13:55:00,122.42,122.43,122.39,122.39,14299.0,110.4452,110.4542,110.4181,110.4181,14299.0
2020-02-04 14:00:00,122.39,122.46,122.34,122.4,12467.0,110.4181,110.4813,110.373,110.4271,12467.0
2020-02-04 14:05:00,122.41,122.44,122.37,122.42,7896.0,110.4362,110.4632,110.4001,110.4452,7896.0
2020-02-04 14:10:00,122.42,122.47,122.41,122.45,18243.0,110.4452,110.4903,110.4362,110.4723,18243.0
2020-02-04 14:15:00,122.45,122.46,122.43,122.44,15370.0,110.4723,110.4813,110.4542,110.4632,15370.0
2020-02-04 14:20:00,122.45,122.55,122.41,122.47,10297.0,110.4723,110.5625,110.4362,110.4903,10297.0
2020-02-04 14:25:00,122.47,122.49,122.41,122.44,21403.0,110.4903,110.5083,110.4362,110.4632,21403.0
2020-02-04 14:30:00,122.42,122.5,122.37,122.38,8157.0,110.4452,110.5174,110.4001,110.4091,8157.0
2020-02-04 14:35:00,122.39,122.54,122.39,122.54,15988.0,110.4181,110.5534,110.4181,110.5534,15988.0
2020-02-04 14:40:00,122.52,122.65,122.49,122.6,39037.0,110.5354,110.6527,110.5083,110.6076,39037.0
2020-02-04 14:45:00,122.6,122.78,122.58,122.66,32750.0,110.6076,110.77,110.5895,110.6617,32750.0
2020-02-04 14:50:00,122.65,122.67,122.61,122.62,15348.0,110.6527,110.6707,110.6166,110.6256,15348.0
2020-02-04 14:55:00,122.62,122.66,122.62,122.64,28637.0,110.6256,110.6617,110.6256,110.6437,28637.0
2020-02-04 15:00:00,122.64,122.71,122.59,122.68,35864.0,110.6437,110.7068,110.5986,110.6798,35864.0
2020-02-04 15:05:00,122.71,122.81,122.68,122.69,30684.0,110.7068,110.797,110.6798,110.6888,30684.0
2020-02-04 15:10:00,122.69,122.81,122.66,122.7,36200.0,110.6888,110.797,110.6617,110.6978,36200.0
2020-02-04 15:15:00,122.71,122.71,122.61,122.7,40655.0,110.7068,110.7068,110.6166,110.6978,40655.0
2020-02-04 15:20:00,122.7,122.72,122.67,122.69,51482.0,110.6978,110.7158,110.6707,110.6888,51482.0
2020-02-04 15:25:00,122.7,122.8,122.64,122.64,24399.0,110.6978,110.788,110.6437,110.6437,24399.0
2020-02-04 15:30:00,122.65,122.9,122.64,122.72,28903.0,110.6527,110.8782,110.6437,110.7158,28903.0
2020-02-04 15:35:00,122.73,122.78,122.64,122.66,49298.0,110.7249,110.77,110.6437,110.6617,49298.0
2020-02-04 15:40:00,122.67,122.72,122.6,122.66,27269.0,110.6707,110.7158,110.6076,110.6617,27269.0
2020-02-04 15:45:00,122.66,122.81,122.59,122.63,44962.0,110.6617,110.797,110.5986,110.6346,44962.0
2020-02-04 15:50:00,122.66,122.7,122.56,122.56,49462.0,110.6617,110.6978,110.5715,110.5715,49462.0
2020-02-04 15:55:00,122.56,122.63,122.48,122.52,116033.0,110.5715,110.6346,110.4993,110.5354,116033.0
2020-02-05 09:30:00,123.59,123.68,123.19,123.5,12956.0,111.5007,111.5819,111.1399,111.4195,12956.0
2020-02-05 09:35:00,123.5,123.57,123.07,123.17,12618.0,111.4195,111.4827,111.0316,111.1218,12618.0
2020-02-05 09:40:00,123.09,123.37,123.09,123.2,5834.0,111.0497,111.3023,111.0497,111.1489,5834.0
2020-02-05 09:45:00,123.23,123.28,122.94,123.24,11242.0,111.176,111.2211,110.9143,111.185,11242.0
2020-02-05 09:50:00,123.27,123.48,122.95,123.09,8185.0,111.212,111.4015,110.9233,111.0497,8185.0
2020-02-05 09:55:00,123.04,123.12,122.9,122.97,11930.0,111.0045,111.0767,110.8782,110.9414,11930.0
2020-02-05 10:00:00,122.8,123.09,122.73,123.08,12845.0,110.788,111.0497,110.7249,111.0406,12845.0
2020-02-05 10:05:00,123.11,123.16,123.02,123.15,10775.0,111.0677,111.1128,110.9865,111.1038,10775.0
2020-02-05 10:10:00,123.19,123.25,123.09,123.15,14244.0,111.1399,111.194,111.0497,111.1038,14244.0
2020-02-05 10:15:00,123.13,123.18,122.97,122.99,12019.0,111.0857,111.1308,110.9414,110.9594,12019.0
2020-02-05 10:20:00,122.98,123.19,122.98,123.19,10168.0,110.9504,111.1399,110.9504,111.1399,10168.0
2020-02-05 10:25:00,123.18,123.18,122.79,122.92,16939.0,111.1308,111.1308,110.779,110.8963,16939.0
2020-02-05 10:30:00,122.92,122.92,122.71,122.8,25160.0,110.8963,110.8963,110.7068,110.788,25160.0
2020-02-05 10:35:00,122.81,122.87,122.6,122.77,24848.0,110.797,110.8512,110.6076,110.761,24848.0
2020-02-05 10:40:00,122.77,122.87,122.77,122.84,14010.0,110.761,110.8512,110.761,110.8241,14010.0
2020-02-05 10:45:00,122.86,123.15,122.86,123.12,6071.0,110.8421,111.1038,110.8421,111.0767,6071.0
2020-02-05 10:50:00,123.09,123.43,123.08,123.43,6706.0,111.0497,111.3564,111.0406,111.3564,6706.0
2020-02-05 10:55:00,123.39,123.44,123.31,123.4,19856.0,111.3203,111.3654,111.2481,111.3293,19856.0
2020-02-05 11:00:00,123.4,123.53,123.37,123.38,11235.0,111.3293,111.4466,111.3023,111.3113,11235.0
2020-02-05 11:05:00,123.39,123.44,123.22,123.33,10611.0,111.3203,111.3654,111.1669,111.2662,10611.0
2020-02-05 11:10:00,123.3,123.41,123.29,123.38,21248.0,111.2391,111.3383,111.2301,111.3113,21248.0
2020-02-05 11:15:00,123.38,123.41,123.27,123.38,10170.0,111.3113,111.3383,111.212,111.3113,10170.0
2020-02-05 11:20:00,123.38,123.61,123.36,123.53,13666.0,111.3113,111.5188,111.2932,111.4466,13666.0
2020-02-05 11:25:00,123.53,123.72,123.48,123.66,18204.0,111.4466,111.618,111.4015,111.5639,18204.0
2020-02-05 11:30:00,123.67,123.8,123.59,123.78,8930.0,111.5729,111.6902,111.5007,111.6722,8930.0
2020-02-05 11:35:00,123.76,123.89,123.76,123.83,6391.0,111.6541,111.7714,111.6541,111.7173,6391.0
2020-02-05 11:40:00,123.83,123.89,123.76,123.79,7761.0,111.7173,111.7714,111.6541,111.6812,7761.0
2020-02-05 11:45:00,123.79,123.81,123.67,123.67,19694.0,111.6812,111.6992,111.5729,111.5729,19694.0
2020-02-05 11:50:00,123.68,123.71,123.6,123.61,21209.0,111.5819,111.609,111.5098,111.5188,21209.0
2020-02-05 11:55:00,123.61,123.64,123.48,123.52,7754.0,111.5188,111.5459,111.4015,111.4376,7754.0
2020-02-05 12:00:00,123.52,123.72,123.51,123.65,7556.0,111.4376,111.618,111.4286,111.5549,7556.0
2020-02-05 12:05:00,123.69,123.69,123.62,123.62,8980.0,111.591,111.591,111.5278,111.5278,8980.0
2020-02-05 12:10:00,123.62,123.65,123.59,123.65,8152.0,111.5278,111.5549,111.5007,111.5549,8152.0
2020-02-05 12:15:00,123.65,123.65,123.58,123.59,19891.0,111.5549,111.5549,111.4917,111.5007,19891.0
2020-02-05 12:20:00,123.6,123.61,123.54,123.6,10151.0,111.5098,111.5188,111.4556,111.5098,10151.0
2020-02-05 12:25:00,123.6,123.62,123.51,123.51,10790.0,111.5098,111.5278,111.4286,111.4286,10790.0
2020-02-05 12:30:00,123.52,123.57,123.5,123.57,4006.0,111.4376,111.4827,111.4195,111.4827,4006.0
2020-02-05 12:35:00,123.57,123.61,123.55,123.56,9951.0,111.4827,111.5188,111.4647,111.4737,9951.0
2020-02-05 12:40:00,123.55,123.55,123.51,123.53,6220.0,111.4647,111.4647,111.4286,111.4466,6220.0
2020-02-05 12:45:00,123.53,123.55,123.53,123.55,4035.0,111.4466,111.4647,111.4466,111.4647,4035.0
2020-02-05 12:50:00,123.55,123.55,123.46,123.47,6615.0,111.4647,111.4647,111.3835,111.3925,6615.0
2020-02-05 12:55:00,123.48,123.52,123.46,123.52,5470.0,111.4015,111.4376,111.3835,111.4376,5470.0
2020-02-05 13:00:00,123.51,123.55,123.48,123.52,6384.0,111.4286,111.4647,111.4015,111.4376,6384.0
2020-02-05 13:05:00,123.55,123.6,123.55,123.58,6303.0,111.4647,111.5098,111.4647,111.4917,6303.0
2020-02-05 13:10:00,123.57,123.65,123.55,123.6,5470.0,111.4827,111.5549,111.4647,111.5098,5470.0
2020-02-05 13:15:00,123.58,123.62,123.53,123.61,6422.0,111.4917,111.5278,111.4466,111.5188,6422.0
2020-02-05 13:20:00,123.62,123.73,123.59,123.73,5803.0,111.5278,111.627,111.5007,111.627,5803.0
2020-02-05 13:25:00,123.73,123.74,123.62,123.64,8619.0,111.627,111.6361,111.5278,111.5459,8619.0
2020-02-05 13:30:00,123.64,123.64,123.6,123.6,6003.0,111.5459,111.5459,111.5098,111.5098,6003.0
2020-02-05 13:35:00,123.59,123.59,123.55,123.57,5655.0,111.5007,111.5007,111.4647,111.4827,5655.0
2020-02-05 13:40:00,123.59,123.63,123.57,123.63,26948.0,111.5007,111.5368,111.4827,111.5368,26948.0
2020-02-05 13:45:00,123.66,123.67,123.61,123.65,5954.0,111.5639,111.5729,111.5188,111.5549,5954.0
2020-02-05 13:50:00,123.65,123.68,123.6,123.62,8951.0,111.5549,111.5819,111.5098,111.5278,8951.0
2020-02-05 13:55:00,123.63,123.67,123.6,123.63,9558.0,111.5368,111.5729,111.5098,111.5368,9558.0
2020-02-05 14:00:00,123.64,123.64,123.54,123.59,7389.0,111.5459,111.5459,111.4556,111.5007,7389.0
2020-02-05 14:05:00,123.6,123.73,123.6,123.66,14685.0,111.5098,111.627,111.5098,111.5639,14685.0
2020-02-05 14:10:00,123.65,123.69,123.64,123.66,13503.0,111.5549,111.591,111.5459,111.5639,13503.0
2020-02-05 14:15:00,123.66,123.95,123.65,123.92,10864.0,111.5639,111.8255,111.5549,111.7985,10864.0
2020-02-05 14:20:00,123.92,124.01,123.83,124.01,26793.0,111.7985,111.8797,111.7173,111.8797,26793.0
2020-02-05 14:25:00,124.01,124.07,123.96,124.04,30199.0,111.8797,111.9338,111.8345,111.9067,30199.0
2020-02-05 14:30:00,124.03,124.22,124.02,124.07,24931.0,111.8977,112.0691,111.8887,111.9338,24931.0
2020-02-05 14:35:00,124.06,124.11,124.06,124.09,11306.0,111.9248,111.9699,111.9248,111.9518,11306.0
2020-02-05 14:40:00,124.09,124.28,124.08,124.08,101707.0,111.9518,112.1232,111.9428,111.9428,101707.0
2020-02-05 14:45:00,124.08,124.26,124.07,124.26,38882.0,111.9428,112.1052,111.9338,112.1052,38882.0
2020-02-05 14:50:00,124.28,124.37,124.23,124.25,31870.0,112.1232,112.2044,112.0781,112.0962,31870.0
2020-02-05 14:55:00,124.25,124.49,124.25,124.34,55581.0,112.0962,112.3127,112.0962,112.1774,55581.0
2020-02-05 15:00:00,124.35,124.48,124.3,124.48,37834.0,112.1864,112.3037,112.1413,112.3037,37834.0
2020-02-05 15:05:00,124.48,124.66,124.47,124.66,11363.0,112.3037,112.4661,112.2947,112.4661,11363.0
2020-02-05 15:10:00,124.68,124.7,124.55,124.57,21741.0,112.4841,112.5022,112.3668,112.3849,21741.0
2020-02-05 15:15:00,124.59,124.85,124.58,124.84,12263.0,112.4029,112.6375,112.3939,112.6285,12263.0
2020-02-05 15:20:00,124.85,125.01,124.85,125.01,12052.0,112.6375,112.7818,112.6375,112.7818,12052.0
2020-02-05 15:25:00,125.0,125.05,124.9,125.0,12851.0,112.7728,112.8179,112.6826,112.7728,12851.0
2020-02-05 15:30:00,125.0,125.01,124.79,124.84,17582.0,112.7728,112.7818,112.5834,112.6285,17582.0
2020-02-05 15:35:00,124.84,124.91,124.73,124.76,22713.0,112.6285,112.6916,112.5292,112.5563,22713.0
2020-02-05 15:40:00,124.76,125.07,124.72,125.07,28027.0,112.5563,112.836,112.5202,112.836,28027.0
2020-02-05 15:45:00,125.06,125.1,124.91,124.94,44603.0,112.8269,112.863,112.6916,112.7187,44603.0
2020-02-05 15:50:00,124.91,124.91,124.64,124.74,47748.0,112.6916,112.6916,112.448,112.5383,47748.0
2020-02-05 15:55:00,124.75,124.98,124.73,124.85,159044.0,112.5473,112.7548,112.5292,112.6375,159044.0
2020-02-06 09:30:00,125.3,125.44,124.89,124.89,15136.0,113.0435,113.1698,112.6736,112.6736,15136.0
2020-02-06 09:35:00,125.02,125.28,124.87,124.99,8658.0,112.7909,113.0254,112.6555,112.7638,8658.0
2020-02-06 09:40:00,124.99,124.99,124.49,124.49,7198.0,112.7638,112.7638,112.3127,112.3127,7198.0
2020-02-06 09:45:00,124.5,124.51,124.18,124.25,15503.0,112.3217,112.3307,112.033,112.0962,15503.0
2020-02-06 09:50:00,124.25,124.31,124.07,124.27,21653.0,112.0962,112.1503,111.9338,112.1142,21653.0
2020-02-06 09:55:00,124.26,124.92,124.25,124.92,9332.0,112.1052,112.7006,112.0962,112.7006,9332.0
2020-02-06 10:00:00,124.81,124.85,124.48,124.58,10298.0,112.6014,112.6375,112.3037,112.3939,10298.0
2020-02-06 10:05:00,124.57,124.66,124.42,124.66,8970.0,112.3849,112.4661,112.2496,112.4661,8970.0
2020-02-06 10:10:00,124.63,124.75,124.5,124.51,3574.0,112.439,112.5473,112.3217,112.3307,3574.0
2020-02-06 10:15:00,124.48,124.48,124.35,124.35,1554.0,112.3037,112.3037,112.1864,112.1864,1554.0
2020-02-06 10:20:00,124.35,124.35,124.2,124.25,2116.0,112.1864,112.1864,112.0511,112.0962,2116.0
2020-02-06 10:25:00,124.3,124.41,124.25,124.36,3093.0,112.1413,112.2405,112.0962,112.1954,3093.0
2020-02-06 10:30:00,124.36,124.39,124.25,124.28,9739.0,112.1954,112.2225,112.0962,112.1232,9739.0
2020-02-06 10:35:00,124.3,124.4,124.3,124.31,1370.0,112.1413,112.2315,112.1413,112.1503,1370.0
2020-02-06 10:40:00,124.35,124.4,124.3,124.33,16146.0,112.1864,112.2315,112.1413,112.1684,16146.0
2020-02-06 10:45:00,124.33,124.68,124.3,124.68,8938.0,112.1684,112.4841,112.1413,112.4841,8938.0
2020-02-06 10:50:00,124.67,124.7,124.44,124.45,6251.0,112.4751,112.5022,112.2676,112.2766,6251.0
2020-02-06 10:55:00,124.47,124.73,124.44,124.73,5048.0,112.2947,112.5292,112.2676,112.5292,5048.0
2020-02-06 11:00:00,124.7,124.7,124.53,124.6,4739.0,112.5022,112.5022,112.3488,112.4119,4739.0
2020-02-06 11:05:00,124.58,124.61,124.51,124.6,2840.0,112.3939,112.421,112.3307,112.4119,2840.0
2020-02-06 11:10:00,124.63,124.69,124.56,124.56,5424.0,112.439,112.4931,112.3759,112.3759,5424.0
2020-02-06 11:15:00,124.57,124.61,124.47,124.48,8451.0,112.3849,112.421,112.2947,112.3037,8451.0
2020-02-06 11:20:00,124.48,124.48,124.32,124.41,11303.0,112.3037,112.3037,112.1593,112.2405,11303.0
2020-02-06 11:25:00,124.4,124.53,124.39,124.49,3325.0,112.2315,112.3488,112.2225,112.3127,3325.0
2020-02-06 11:30:00,124.5,124.5,124.4,124.41,3000.0,112.3217,112.3217,112.2315,112.2405,3000.0
2020-02-06 11:35:00,124.43,124.62,124.42,124.51,6378.0,112.2586,112.43,112.2496,112.3307,6378.0
2020-02-06 11:40:00,124.54,124.6,124.5,124.56,6186.0,112.3578,112.4119,112.3217,112.3759,6186.0
2020-02-06 11:45:00,124.55,124.55,124.45,124.53,4073.0,112.3668,112.3668,112.2766,112.3488,4073.0
2020-02-06 11:50:00,124.6,124.6,124.41,124.45,3033.0,112.4119,112.4119,112.2405,112.2766,3033.0
2020-02-06 11:55:00,124.47,124.47,124.38,124.45,2950.0,112.2947,112.2947,112.2135,112.2766,2950.0
2020-02-06 12:00:00,124.4,124.42,124.32,124.34,6072.0,112.2315,112.2496,112.1593,112.1774,6072.0
2020-02-06 12:05:00,124.37,124.47,124.37,124.41,2418.0,112.2044,112.2947,112.2044,112.2405,2418.0
2020-02-06 12:10:00,124.4,124.4,124.32,124.34,2816.0,112.2315,112.2315,112.1593,112.1774,2816.0
2020-02-06 12:15:00,124.32,124.41,124.29,124.41,3361.0,112.1593,112.2405,112.1323,112.2405,3361.0
2020-02-06 12:20:00,124.43,124.43,124.36,124.38,3413.0,112.2586,112.2586,112.1954,112.2135,3413.0
2020-02-06 12:25:00,124.38,124.45,124.37,124.45,3714.0,112.2135,112.2766,112.2044,112.2766,3714.0
2020-02-06 12:30:00,124.44,124.44,124.37,124.4,11430.0,112.2676,112.2676,112.2044,112.2315,11430.0
2020-02-06 12:35:00,124.39,124.39,124.3,124.33,9138.0,112.2225,112.2225,112.1413,112.1684,9138.0
2020-02-06 12:40:00,124.33,124.37,124.31,124.32,3817.0,112.1684,112.2044,112.1503,112.1593,3817.0
2020-02-06 12:45:00,124.3,124.3,124.15,124.24,7176.0,112.1413,112.1413,112.006,112.0872,7176.0
2020-02-06 12:50:00,124.23,124.33,124.22,124.32,3248.0,112.0781,112.1684,112.0691,112.1593,3248.0
2020-02-06 12:55:00,124.32,124.39,124.3,124.39,3530.0,112.1593,112.2225,112.1413,112.2225,3530.0
2020-02-06 13:00:00,124.41,124.42,124.4,124.42,900.0,112.2405,112.2496,112.2315,112.2496,900.0
2020-02-06 13:05:00,124.41,124.43,124.39,124.41,2603.0,112.2405,112.2586,112.2225,112.2405,2603.0
2020-02-06 13:10:00,124.42,124.47,124.41,124.47,2846.0,112.2496,112.2947,112.2405,112.2947,2846.0
2020-02-06 13:15:00,124.48,124.51,124.45,124.45,4244.0,112.3037,112.3307,112.2766,112.2766,4244.0
2020-02-06 13:20:00,124.46,124.46,124.38,124.41,3362.0,112.2856,112.2856,112.2135,112.2405,3362.0
2020-02-06 13:25:00,124.42,124.44,124.29,124.31,3092.0,112.2496,112.2676,112.1323,112.1503,3092.0
2020-02-06 13:30:00,124.27,124.27,124.15,124.2,3527.0,112.1142,112.1142,112.006,112.0511,3527.0
2020-02-06 13:35:00,124.18,124.18,124.09,124.1,3495.0,112.033,112.033,111.9518,111.9609,3495.0
2020-02-06 13:40:00,124.09,124.13,124.04,124.12,4973.0,111.9518,111.9879,111.9067,111.9789,4973.0
2020-02-06 13:45:00,124.13,124.14,124.07,124.08,5303.0,111.9879,111.9969,111.9338,111.9428,5303.0
2020-02-06 13:50:00,124.08,124.11,124.04,124.07,4274.0,111.9428,111.9699,111.9067,111.9338,4274.0
2020-02-06 13:55:00,124.07,124.14,124.07,124.12,1463.0,111.9338,111.9969,111.9338,111.9789,1463.0
2020-02-06 14:00:00,124.14,124.15,123.97,124.02,10873.0,111.9969,112.006,111.8436,111.8887,10873.0
2020-02-06 14:05:00,124.0,124.09,123.98,124.08,38293.0,111.8706,111.9518,111.8526,111.9428,38293.0
2020-02-06 14:10:00,124.09,124.17,124.09,124.17,1934.0,111.9518,112.024,111.9518,112.024,1934.0
2020-02-06 14:15:00,124.15,124.2,124.13,124.14,4847.0,112.006,112.0511,111.9879,111.9969,4847.0
2020-02-06 14:20:00,124.18,124.18,124.03,124.08,5564.0,112.033,112.033,111.8977,111.9428,5564.0
2020-02-06 14:25:00,124.08,124.08,124.02,124.04,5986.0,111.9428,111.9428,111.8887,111.9067,5986.0
2020-02-06 14:30:00,124.06,124.1,124.06,124.08,1603.0,111.9248,111.9609,111.9248,111.9428,1603.0
2020-02-06 14:35:00,124.06,124.07,123.94,123.94,4674.0,111.9248,111.9338,111.8165,111.8165,4674.0
2020-02-06 14:40:00,123.94,123.97,123.9,123.9,4741.0,111.8165,111.8436,111.7804,111.7804,4741.0
2020-02-06 14:45:00,123.9,124.09,123.88,124.09,8260.0,111.7804,111.9518,111.7624,111.9518,8260.0
2020-02-06 14:50:00,124.09,124.12,124.04,124.08,8164.0,111.9518,111.9789,111.9067,111.9428,8164.0
2020-02-06 14:55:00,124.07,124.12,124.06,124.06,6469.0,111.9338,111.9789,111.9248,111.9248,6469.0
2020-02-06 15:00:00,124.06,124.09,124.02,124.05,5313.0,111.9248,111.9518,111.8887,111.9157,5313.0
2020-02-06 15:05:00,124.07,124.1,124.04,124.09,4863.0,111.9338,111.9609,111.9067,111.9518,4863.0
2020-02-06 15:10:00,124.07,124.08,124.04,124.08,6857.0,111.9338,111.9428,111.9067,111.9428,6857.0
2020-02-06 15:15:00,124.09,124.11,124.06,124.09,6664.0,111.9518,111.9699,111.9248,111.9518,6664.0
2020-02-06 15:20:00,124.09,124.14,124.06,124.07,8303.0,111.9518,111.9969,111.9248,111.9338,8303.0
2020-02-06 15:25:00,124.09,124.09,123.97,124.02,10777.0,111.9518,111.9518,111.8436,111.8887,10777.0
2020-02-06 15:30:00,124.07,124.26,124.06,124.26,5713.0,111.9338,112.1052,111.9248,112.1052,5713.0
2020-02-06 15:35:00,124.28,124.38,124.27,124.35,14179.0,112.1232,112.2135,112.1142,112.1864,14179.0
2020-02-06 15:40:00,124.36,124.38,123.61,124.16,81524.0,112.1954,112.2135,111.5188,112.015,81524.0
2020-02-06 15:45:00,124.16,124.29,124.13,124.27,20780.0,112.015,112.1323,111.9879,112.1142,20780.0
2020-02-06 15:50:00,124.28,124.36,124.28,124.33,30786.0,112.1232,112.1954,112.1232,112.1684,30786.0
2020-02-06 15:55:00,124.33,124.39,124.29,124.33,122318.0,112.1684,112.2225,112.1323,112.1684,122318.0
2020-02-07 09:30:00,123.7,123.86,123.25,123.48,19217.0,111.6,111.7443,111.194,111.4015,19217.0
2020-02-07 09:35:00,123.73,123.75,123.4,123.51,18620.0,111.627,111.6451,111.3293,111.4286,18620.0
2020-02-07 09:40:00,123.46,123.66,123.46,123.64,10359.0,111.3835,111.5639,111.3835,111.5459,10359.0
2020-02-07 09:45:00,123.66,123.75,123.44,123.69,5040.0,111.5639,111.6451,111.3654,111.591,5040.0
2020-02-07 09:50:00,123.66,123.81,123.59,123.73,7000.0,111.5639,111.6992,111.5007,111.627,7000.0
2020-02-07 09:55:00,123.73,123.73,123.42,123.59,7076.0,111.627,111.627,111.3474,111.5007,7076.0
2020-02-07 10:00:00,123.57,123.57,123.32,123.36,10004.0,111.4827,111.4827,111.2572,111.2932,10004.0
2020-02-07 10:05:00,123.39,123.59,123.26,123.27,5102.0,111.3203,111.5007,111.203,111.212,5102.0
2020-02-07 10:10:00,123.29,123.37,123.04,123.05,10096.0,111.2301,111.3023,111.0045,111.0136,10096.0
2020-02-07 10:15:00,123.05,123.15,122.99,123.15,9158.0,111.0136,111.1038,110.9594,111.1038,9158.0
2020-02-07 10:20:00,123.21,123.29,123.19,123.29,2380.0,111.1579,111.2301,111.1399,111.2301,2380.0
2020-02-07 10:25:00,123.27,123.44,123.24,123.37,8223.0,111.212,111.3654,111.185,111.3023,8223.0
2020-02-07 10:30:00,123.37,123.4,123.24,123.24,11493.0,111.3023,111.3293,111.185,111.185,11493.0
2020-02-07 10:35:00,123.25,123.28,123.18,123.23,8275.0,111.194,111.2211,111.1308,111.176,8275.0
2020-02-07 10:40:00,123.22,123.41,123.16,123.16,24250.0,111.1669,111.3383,111.1128,111.1128,24250.0
2020-02-07 10:45:00,123.15,123.17,122.91,122.93,21653.0,111.1038,111.1218,110.8873,110.9053,21653.0
2020-02-07 10:50:00,122.95,123.03,122.91,122.98,12340.0,110.9233,110.9955,110.8873,110.9504,12340.0
2020-02-07 10:55:00,122.98,122.98,122.84,122.87,15430.0,110.9504,110.9504,110.8241,110.8512,15430.0
2020-02-07 11:00:00,122.87,122.87,122.78,122.84,8416.0,110.8512,110.8512,110.77,110.8241,8416.0
2020-02-07 11:05:00,122.84,123.02,122.82,122.95,13687.0,110.8241,110.9865,110.8061,110.9233,13687.0
2020-02-07 11:10:00,122.95,122.95,122.72,122.78,5082.0,110.9233,110.9233,110.7158,110.77,5082.0
2020-02-07 11:15:00,122.78,122.9,122.78,122.9,8021.0,110.77,110.8782,110.77,110.8782,8021.0
2020-02-07 11:20:00,122.9,123.09,122.88,123.09,5352.0,110.8782,111.0497,110.8602,111.0497,5352.0
2020-02-07 11:25:00,123.08,123.08,122.98,123.0,3150.0,111.0406,111.0406,110.9504,110.9685,3150.0
2020-02-07 11:30:00,122.98,123.08,122.98,123.0,4132.0,110.9504,111.0406,110.9504,110.9685,4132.0
2020-02-07 11:35:00,122.99,123.0,122.74,122.74,8404.0,110.9594,110.9685,110.7339,110.7339,8404.0
2020-02-07 11:40:00,122.73,122.76,122.56,122.57,2004.0,110.7249,110.7519,110.5715,110.5805,2004.0
2020-02-07 11:45:00,122.54,122.59,122.48,122.51,4800.0,110.5534,110.5986,110.4993,110.5264,4800.0
2020-02-07 11:50:00,122.49,122.49,122.4,122.47,4002.0,110.5083,110.5083,110.4271,110.4903,4002.0
2020-02-07 11:55:00,122.46,122.5,122.45,122.45,2247.0,110.4813,110.5174,110.4723,110.4723,2247.0
2020-02-07 12:00:00,122.46,122.63,122.42,122.63,8590.0,110.4813,110.6346,110.4452,110.6346,8590.0
2020-02-07 12:05:00,122.64,122.68,122.63,122.64,2800.0,110.6437,110.6798,110.6346,110.6437,2800.0
2020-02-07 12:10:00,122.63,122.66,122.62,122.66,2641.0,110.6346,110.6617,110.6256,110.6617,2641.0
2020-02-07 12:15:00,122.67,122.72,122.62,122.71,4056.0,110.6707,110.7158,110.6256,110.7068,4056.0
2020-02-07 12:20:00,122.66,122.73,122.59,122.65,2800.0,110.6617,110.7249,110.5986,110.6527,2800.0
2020-02-07 12:25:00,122.65,122.7,122.6,122.7,3802.0,110.6527,110.6978,110.6076,110.6978,3802.0
2020-02-07 12:30:00,122.7,122.75,122.66,122.67,3013.0,110.6978,110.7429,110.6617,110.6707,3013.0
2020-02-07 12:35:00,122.64,122.72,122.64,122.69,3199.0,110.6437,110.7158,110.6437,110.6888,3199.0
2020-02-07 12:40:00,122.66,122.66,122.57,122.59,2398.0,110.6617,110.6617,110.5805,110.5986,2398.0
2020-02-07 12:45:00,122.6,122.6,122.5,122.54,3697.0,110.6076,110.6076,110.5174,110.5534,3697.0
2020-02-07 12:50:00,122.51,122.53,122.49,122.5,2202.0,110.5264,110.5444,110.5083,110.5174,2202.0
2020-02-07 12:55:00,122.51,122.58,122.49,122.57,2356.0,110.5264,110.5895,110.5083,110.5805,2356.0
2020-02-07 13:00:00,122.51,122.54,122.48,122.51,2431.0,110.5264,110.5534,110.4993,110.5264,2431.0
2020-02-07 13:05:00,122.52,122.53,122.43,122.46,3269.0,110.5354,110.5444,110.4542,110.4813,3269.0
2020-02-07 13:10:00,122.45,122.53,122.45,122.52,3100.0,110.4723,110.5444,110.4723,110.5354,3100.0
2020-02-07 13:15:00,122.55,122.6,122.54,122.58,1225.0,110.5625,110.6076,110.5534,110.5895,1225.0
2020-02-07 13:20:00,122.56,122.58,122.54,122.57,1200.0,110.5715,110.5895,110.5534,110.5805,1200.0
2020-02-07 13:25:00,122.59,122.61,122.57,122.6,2600.0,110.5986,110.6166,110.5805,110.6076,2600.0
2020-02-07 13:30:00,122.62,122.71,122.57,122.57,4464.0,110.6256,110.7068,110.5805,110.5805,4464.0
2020-02-07 13:35:00,122.57,122.73,122.57,122.59,5507.0,110.5805,110.7249,110.5805,110.5986,5507.0
2020-02-07 13:40:00,122.59,122.72,122.58,122.69,32472.0,110.5986,110.7158,110.5895,110.6888,32472.0
2020-02-07 13:45:00,122.67,122.67,122.58,122.58,2916.0,110.6707,110.6707,110.5895,110.5895,2916.0
2020-02-07 13:50:00,122.58,122.62,122.58,122.62,3269.0,110.5895,110.6256,110.5895,110.6256,3269.0
2020-02-07 13:55:00,122.61,122.63,122.47,122.47,5679.0,110.6166,110.6346,110.4903,110.4903,5679.0
2020-02-07 14:00:00,122.45,122.47,122.35,122.37,5707.0,110.4723,110.4903,110.382,110.4001,5707.0
2020-02-07 14:05:00,122.36,122.46,122.32,122.4,3983.0,110.3911,110.4813,110.355,110.4271,3983.0
2020-02-07 14:10:00,122.42,122.42,122.34,122.34,2468.0,110.4452,110.4452,110.373,110.373,2468.0
2020-02-07 14:15:00,122.36,122.52,122.36,122.52,15113.0,110.3911,110.5354,110.3911,110.5354,15113.0
2020-02-07 14:20:00,122.5,122.52,122.45,122.49,4865.0,110.5174,110.5354,110.4723,110.5083,4865.0
2020-02-07 14:25:00,122.44,122.59,122.44,122.58,5312.0,110.4632,110.5986,110.4632,110.5895,5312.0
2020-02-07 14:30:00,122.58,122.68,122.58,122.65,12379.0,110.5895,110.6798,110.5895,110.6527,12379.0
2020-02-07 14:35:00,122.64,122.64,122.53,122.53,3770.0,110.6437,110.6437,110.5444,110.5444,3770.0
2020-02-07 14:40:00,122.52,122.69,122.5,122.63,4807.0,110.5354,110.6888,110.5174,110.6346,4807.0
2020-02-07 14:45:00,122.63,122.65,122.56,122.58,5706.0,110.6346,110.6527,110.5715,110.5895,5706.0
2020-02-07 14:50:00,122.57,122.59,122.45,122.55,6362.0,110.5805,110.5986,110.4723,110.5625,6362.0
2020-02-07 14:55:00,122.56,122.58,122.32,122.32,10719.0,110.5715,110.5895,110.355,110.355,10719.0
2020-02-07 15:00:00,122.32,122.43,122.31,122.35,5908.0,110.355,110.4542,110.3459,110.382,5908.0
2020-02-07 15:05:00,122.33,122.42,122.29,122.42,5343.0,110.364,110.4452,110.3279,110.4452,5343.0
2020-02-07 15:10:00,122.38,122.39,122.29,122.33,5070.0,110.4091,110.4181,110.3279,110.364,5070.0
2020-02-07 15:15:00,122.3,122.38,122.3,122.38,2916.0,110.3369,110.4091,110.3369,110.4091,2916.0
2020-02-07 15:20:00,122.36,122.36,122.27,122.34,4624.0,110.3911,110.3911,110.3099,110.373,4624.0
2020-02-07 15:25:00,122.33,122.4,122.31,122.37,5084.0,110.364,110.4271,110.3459,110.4001,5084.0
2020-02-07 15:30:00,122.36,122.45,122.34,122.45,7142.0,110.3911,110.4723,110.373,110.4723,7142.0
2020-02-07 15:35:00,122.46,122.48,122.4,122.45,7669.0,110.4813,110.4993,110.4271,110.4723,7669.0
2020-02-07 15:40:00,122.43,122.55,122.42,122.5,6499.0,110.4542,110.5625,110.4452,110.5174,6499.0
2020-02-07 15:45:00,122.51,122.63,122.5,122.55,13265.0,110.5264,110.6346,110.5174,110.5625,13265.0
2020-02-07 15:50:00,122.56,122.62,122.37,122.38,21854.0,110.5715,110.6256,110.4001,110.4091,21854.0
2020-02-07 15:55:00,122.37,122.68,122.37,122.6,90691.0,110.4001,110.6798,110.4001,110.6076,90691.0
2020-02-10 09:30:00,122.05,122.05,121.27,121.72,28799.0,110.1114,110.1114,109.4077,109.8137,28799.0
2020-02-10 09:35:00,121.49,121.95,121.42,121.79,15279.0,109.6062,110.0212,109.543,109.8768,15279.0
2020-02-10 09:40:00,122.02,122.02,121.68,121.68,3799.0,110.0843,110.0843,109.7776,109.7776,3799.0
2020-02-10 09:45:00,121.8,121.8,121.64,121.71,8552.0,109.8858,109.8858,109.7415,109.8046,8552.0
2020-02-10 09:50:00,121.72,121.72,121.54,121.61,3463.0,109.8137,109.8137,109.6513,109.7144,3463.0
2020-02-10 09:55:00,121.62,121.85,121.61,121.83,14310.0,109.7234,109.9309,109.7144,109.9129,14310.0
2020-02-10 10:00:00,121.8,121.86,121.54,121.54,8238.0,109.8858,109.94,109.6513,109.6513,8238.0
2020-02-10 10:05:00,121.57,121.79,121.44,121.77,51533.0,109.6783,109.8768,109.561,109.8588,51533.0
2020-02-10 10:10:00,121.75,121.75,121.51,121.54,10404.0,109.8407,109.8407,109.6242,109.6513,10404.0
2020-02-10 10:15:00,121.57,121.67,121.51,121.55,7285.0,109.6783,109.7686,109.6242,109.6603,7285.0
2020-02-10 10:20:00,121.58,121.61,121.38,121.52,5395.0,109.6874,109.7144,109.5069,109.6332,5395.0
2020-02-10 10:25:00,121.39,121.47,121.21,121.39,4714.0,109.5159,109.5881,109.3535,109.5159,4714.0
2020-02-10 10:30:00,121.35,121.44,121.33,121.43,4459.0,109.4799,109.561,109.4618,109.552,4459.0
2020-02-10 10:35:00,121.41,121.42,121.25,121.3,8513.0,109.534,109.543,109.3896,109.4347,8513.0
2020-02-10 10:40:00,121.31,121.34,121.08,121.08,3653.0,109.4438,109.4708,109.2363,109.2363,3653.0
2020-02-10 10:45:00,121.1,121.18,121.05,121.13,8373.0,109.2543,109.3265,109.2092,109.2814,8373.0
2020-02-10 10:50:00,121.15,121.15,120.96,121.02,12662.0,109.2994,109.2994,109.128,109.1821,12662.0
2020-02-10 10:55:00,121.01,121.01,120.8,120.93,4203.0,109.1731,109.1731,108.9837,109.1009,4203.0
2020-02-10 11:00:00,120.94,121.14,120.89,121.14,6710.0,109.11,109.2904,109.0648,109.2904,6710.0
2020-02-10 11:05:00,121.15,121.15,120.92,120.93,14172.0,109.2994,109.2994,109.0919,109.1009,14172.0
2020-02-10 11:10:00,120.92,121.12,120.86,121.12,6079.0,109.0919,109.2724,109.0378,109.2724,6079.0
2020-02-10 11:15:00,121.15,121.17,121.06,121.06,7578.0,109.2994,109.3175,109.2182,109.2182,7578.0
2020-02-10 11:20:00,121.06,121.12,120.86,120.95,4864.0,109.2182,109.2724,109.0378,109.119,4864.0
2020-02-10 11:25:00,120.96,121.29,120.93,121.14,51793.0,109.128,109.4257,109.1009,109.2904,51793.0
2020-02-10 11:30:00,121.17,121.29,121.04,121.04,8926.0,109.3175,109.4257,109.2002,109.2002,8926.0
2020-02-10 11:35:00,120.97,121.06,120.85,120.93,6172.0,109.137,109.2182,109.0288,109.1009,6172.0
2020-02-10 11:40:00,120.93,120.94,120.81,120.85,5980.0,109.1009,109.11,108.9927,109.0288,5980.0
2020-02-10 11:45:00,120.79,120.88,120.75,120.77,5717.0,108.9746,109.0558,108.9385,108.9566,5717.0
2020-02-10 11:50:00,120.73,120.86,120.73,120.74,5811.0,108.9205,109.0378,108.9205,108.9295,5811.0
2020-02-10 11:55:00,120.77,120.85,120.74,120.82,28234.0,108.9566,109.0288,108.9295,109.0017,28234.0
2020-02-10 12:00:00,120.81,120.84,120.65,120.68,33331.0,108.9927,109.0197,108.8483,108.8754,33331.0
2020-02-10 12:05:00,120.67,120.69,120.53,120.54,11670.0,108.8664,108.8844,108.7401,108.7491,11670.0
2020-02-10 12:10:00,120.51,120.65,120.49,120.65,5649.0,108.722,108.8483,108.704,108.8483,5649.0
2020-02-10 12:15:00,120.61,120.74,120.58,120.62,153549.0,108.8122,108.9295,108.7852,108.8213,153549.0
2020-02-10 12:20:00,120.64,120.64,120.54,120.59,15076.0,108.8393,108.8393,108.7491,108.7942,15076.0
2020-02-10 12:25:00,120.59,120.75,120.52,120.72,26495.0,108.7942,108.9385,108.731,108.9115,26495.0
2020-02-10 12:30:00,120.69,120.72,120.61,120.62,65595.0,108.8844,108.9115,108.8122,108.8213,65595.0
2020-02-10 12:35:00,120.62,120.64,120.53,120.59,9677.0,108.8213,108.8393,108.7401,108.7942,9677.0
2020-02-10 12:40:00,120.59,120.62,120.55,120.59,7202.0,108.7942,108.8213,108.7581,108.7942,7202.0
2020-02-10 12:45:00,120.59,120.74,120.55,120.71,34164.0,108.7942,108.9295,108.7581,108.9025,34164.0
2020-02-10 12:50:00,120.7,120.78,120.6,120.63,19594.0,108.8934,108.9656,108.8032,108.8303,19594.0
2020-02-10 12:55:00,120.63,120.64,120.58,120.59,5217.0,108.8303,108.8393,108.7852,108.7942,5217.0
2020-02-10 13:00:00,120.59,120.65,120.54,120.57,21571.0,108.7942,108.8483,108.7491,108.7762,21571.0
2020-02-10 13:05:00,120.55,120.64,120.5,120.64,5104.0,108.7581,108.8393,108.713,108.8393,5104.0
2020-02-10 13:10:00,120.62,120.65,120.49,120.49,7916.0,108.8213,108.8483,108.704,108.704,7916.0
2020-02-10 13:15:00,120.5,120.55,120.44,120.55,8659.0,108.713,108.7581,108.6589,108.7581,8659.0
2020-02-10 13:20:00,120.52,120.63,120.46,120.57,8163.0,108.731,108.8303,108.6769,108.7762,8163.0
2020-02-10 13:25:00,120.58,120.58,120.48,120.48,8907.0,108.7852,108.7852,108.695,108.695,8907.0
2020-02-10 13:30:00,120.52,120.66,120.52,120.6,14740.0,108.731,108.8573,108.731,108.8032,14740.0
2020-02-10 13:35:00,120.61,120.61,120.5,120.53,21433.0,108.8122,108.8122,108.713,108.7401,21433.0
2020-02-10 13:40:00,120.54,120.56,120.43,120.46,15967.0,108.7491,108.7671,108.6498,108.6769,15967.0
2020-02-10 13:45:00,120.45,120.55,120.39,120.55,10990.0,108.6679,108.7581,108.6138,108.7581,10990.0
2020-02-10 13:50:00,120.56,120.59,120.49,120.51,7667.0,108.7671,108.7942,108.704,108.722,7667.0
2020-02-10 13:55:00,120.52,120.6,120.49,120.6,19495.0,108.731,108.8032,108.704,108.8032,19495.0
2020-02-10 14:00:00,120.59,120.68,120.58,120.62,9293.0,108.7942,108.8754,108.7852,108.8213,9293.0
2020-02-10 14:05:00,120.63,120.71,120.48,120.53,15931.0,108.8303,108.9025,108.695,108.7401,15931.0
2020-02-10 14:10:00,120.55,120.59,120.52,120.55,7167.0,108.7581,108.7942,108.731,108.7581,7167.0
2020-02-10 14:15:00,120.55,120.63,120.51,120.52,19143.0,108.7581,108.8303,108.722,108.731,19143.0
2020-02-10 14:20:00,120.52,120.52,120.36,120.5,25409.0,108.731,108.731,108.5867,108.713,25409.0
2020-02-10 14:25:00,120.52,120.71,120.52,120.66,19003.0,108.731,108.9025,108.731,108.8573,19003.0
2020-02-10 14:30:00,120.64,120.78,120.64,120.67,11467.0,108.8393,108.9656,108.8393,108.8664,11467.0
2020-02-10 14:35:00,120.67,120.74,120.66,120.69,5945.0,108.8664,108.9295,108.8573,108.8844,5945.0
2020-02-10 14:40:00,120.67,120.71,120.62,120.71,6427.0,108.8664,108.9025,108.8213,108.9025,6427.0
2020-02-10 14:45:00,120.7,120.72,120.63,120.71,5536.0,108.8934,108.9115,108.8303,108.9025,5536.0
2020-02-10 14:50:00,120.7,120.72,120.64,120.65,4395.0,108.8934,108.9115,108.8393,108.8483,4395.0
2020-02-10 14:55:00,120.66,120.87,120.62,120.82,10710.0,108.8573,109.0468,108.8213,109.0017,10710.0
2020-02-10 15:00:00,120.78,120.85,120.71,120.82,4511.0,108.9656,109.0288,108.9025,109.0017,4511.0
2020-02-10 15:05:00,120.77,120.83,120.75,120.79,9436.0,108.9566,109.0107,108.9385,108.9746,9436.0
2020-02-10 15:10:00,120.78,120.85,120.77,120.78,6424.0,108.9656,109.0288,108.9566,108.9656,6424.0
2020-02-10 15:15:00,120.78,120.78,120.73,120.73,10288.0,108.9656,108.9656,108.9205,108.9205,10288.0
2020-02-10 15:20:00,120.73,120.91,120.72,120.84,11760.0,108.9205,109.0829,108.9115,109.0197,11760.0
2020-02-10 15:25:00,120.85,120.95,120.78,120.81,14609.0,109.0288,109.119,108.9656,108.9927,14609.0
2020-02-10 15:30:00,120.8,120.86,120.67,120.73,18104.0,108.9837,109.0378,108.8664,108.9205,18104.0
2020-02-10 15:35:00,120.76,120.89,120.69,120.8,22129.0,108.9476,109.0648,108.8844,108.9837,22129.0
2020-02-10 15:40:00,120.81,120.81,120.65,120.7,24215.0,108.9927,108.9927,108.8483,108.8934,24215.0
2020-02-10 15:45:00,120.7,120.76,120.61,120.74,16384.0,108.8934,108.9476,108.8122,108.9295,16384.0
2020-02-10 15:50:00,120.74,120.78,120.63,120.78,36462.0,108.9295,108.9656,108.8303,108.9656,36462.0
2020-02-10 15:55:00,120.78,120.91,120.64,120.91,132642.0,108.9656,109.0829,108.8393,109.0829,132642.0
2020-02-11 09:30:00,121.46,121.46,121.2,121.42,14734.0,109.5791,109.5791,109.3445,109.543,14734.0
2020-02-11 09:35:00,121.37,121.67,121.35,121.67,3167.0,109.4979,109.7686,109.4799,109.7686,3167.0
2020-02-11 09:40:00,121.54,121.88,121.53,121.73,5974.0,109.6513,109.958,109.6422,109.8227,5974.0
2020-02-11 09:45:00,121.74,121.95,121.74,121.95,3181.0,109.8317,110.0212,109.8317,110.0212,3181.0
2020-02-11 09:50:00,121.99,122.23,121.99,122.18,5223.0,110.0572,110.2738,110.0572,110.2287,5223.0
2020-02-11 09:55:00,122.19,122.43,122.16,122.36,10588.0,110.2377,110.4542,110.2106,110.3911,10588.0
2020-02-11 10:00:00,122.41,122.72,122.39,122.69,7285.0,110.4362,110.7158,110.4181,110.6888,7285.0
2020-02-11 10:05:00,122.75,122.75,122.57,122.65,6452.0,110.7429,110.7429,110.5805,110.6527,6452.0
2020-02-11 10:10:00,122.68,122.78,122.63,122.73,9914.0,110.6798,110.77,110.6346,110.7249,9914.0
2020-02-11 10:15:00,122.71,122.72,122.48,122.48,4736.0,110.7068,110.7158,110.4993,110.4993,4736.0
2020-02-11 10:20:00,122.57,122.71,122.57,122.62,5532.0,110.5805,110.7068,110.5805,110.6256,5532.0
2020-02-11 10:25:00,122.61,122.69,122.52,122.66,5622.0,110.6166,110.6888,110.5354,110.6617,5622.0
2020-02-11 10:30:00,122.62,122.81,122.6,122.77,3944.0,110.6256,110.797,110.6076,110.761,3944.0
2020-02-11 10:35:00,122.75,122.78,122.59,122.78,9951.0,110.7429,110.77,110.5986,110.77,9951.0
2020-02-11 10:40:00,122.79,122.93,122.75,122.81,4470.0,110.779,110.9053,110.7429,110.797,4470.0
2020-02-11 10:45:00,122.81,122.86,122.78,122.78,2061.0,110.797,110.8421,110.77,110.77,2061.0
2020-02-11 10:50:00,122.74,122.84,122.68,122.68,10100.0,110.7339,110.8241,110.6798,110.6798,10100.0
2020-02-11 10:55:00,122.65,122.68,122.43,122.67,9626.0,110.6527,110.6798,110.4542,110.6707,9626.0
2020-02-11 11:00:00,122.65,122.65,122.47,122.5,24013.0,110.6527,110.6527,110.4903,110.5174,24013.0
2020-02-11 11:05:00,122.52,122.72,122.51,122.59,5417.0,110.5354,110.7158,110.5264,110.5986,5417.0
2020-02-11 11:10:00,122.57,122.57,122.37,122.41,3538.0,110.5805,110.5805,110.4001,110.4362,3538.0
2020-02-11 11:15:00,122.44,122.53,122.4,122.42,3218.0,110.4632,110.5444,110.4271,110.4452,3218.0
2020-02-11 11:20:00,122.4,122.4,122.32,122.37,2518.0,110.4271,110.4271,110.355,110.4001,2518.0
2020-02-11 11:25:00,122.37,122.45,122.34,122.45,7813.0,110.4001,110.4723,110.373,110.4723,7813.0
2020-02-11 11:30:00,122.45,122.45,122.28,122.38,5324.0,110.4723,110.4723,110.3189,110.4091,5324.0
2020-02-11 11:35:00,122.36,122.38,122.27,122.3,2638.0,110.3911,110.4091,110.3099,110.3369,2638.0
2020-02-11 11:40:00,122.32,122.35,122.24,122.33,4205.0,110.355,110.382,110.2828,110.364,4205.0
2020-02-11 11:45:00,122.32,122.33,122.24,122.32,2896.0,110.355,110.364,110.2828,110.355,2896.0
2020-02-11 11:50:00,122.31,122.35,122.27,122.35,5631.0,110.3459,110.382,110.3099,110.382,5631.0
2020-02-11 11:55:00,122.39,122.39,122.19,122.2,7003.0,110.4181,110.4181,110.2377,110.2467,7003.0
2020-02-11 12:00:00,122.17,122.33,122.16,122.27,4791.0,110.2196,110.364,110.2106,110.3099,4791.0
2020-02-11 12:05:00,122.31,122.4,122.31,122.31,4423.0,110.3459,110.4271,110.3459,110.3459,4423.0
2020-02-11 12:10:00,122.31,122.4,122.31,122.39,10775.0,110.3459,110.4271,110.3459,110.4181,10775.0
2020-02-11 12:15:00,122.42,122.49,122.41,122.44,5421.0,110.4452,110.5083,110.4362,110.4632,5421.0
2020-02-11 12:20:00,122.44,122.52,122.4,122.4,5999.0,110.4632,110.5354,110.4271,110.4271,5999.0
2020-02-11 12:25:00,122.4,122.55,122.37,122.51,3117.0,110.4271,110.5625,110.4001,110.5264,3117.0
2020-02-11 12:30:00,122.52,122.63,122.51,122.59,6106.0,110.5354,110.6346,110.5264,110.5986,6106.0
2020-02-11 12:35:00,122.58,122.59,122.53,122.57,3490.0,110.5895,110.5986,110.5444,110.5805,3490.0
2020-02-11 12:40:00,122.55,122.58,122.47,122.56,4917.0,110.5625,110.5895,110.4903,110.5715,4917.0
2020-02-11 12:45:00,122.56,122.58,122.51,122.53,3078.0,110.5715,110.5895,110.5264,110.5444,3078.0
2020-02-11 12:50:00,122.53,122.62,122.5,122.62,3505.0,110.5444,110.6256,110.5174,110.6256,3505.0
2020-02-11 12:55:00,122.61,122.63,122.58,122.59,3313.0,110.6166,110.6346,110.5895,110.5986,3313.0
2020-02-11 13:00:00,122.58,122.74,122.5,122.67,6835.0,110.5895,110.7339,110.5174,110.6707,6835.0
2020-02-11 13:05:00,122.72,122.74,122.7,122.73,2012.0,110.7158,110.7339,110.6978,110.7249,2012.0
2020-02-11 13:10:00,122.71,122.72,122.61,122.69,4236.0,110.7068,110.7158,110.6166,110.6888,4236.0
2020-02-11 13:15:00,122.74,122.8,122.73,122.74,8544.0,110.7339,110.788,110.7249,110.7339,8544.0
2020-02-11 13:20:00,122.74,122.85,122.72,122.84,6211.0,110.7339,110.8331,110.7158,110.8241,6211.0
2020-02-11 13:25:00,122.82,122.94,122.76,122.88,8957.0,110.8061,110.9143,110.7519,110.8602,8957.0
2020-02-11 13:30:00,122.92,122.92,122.79,122.79,4488.0,110.8963,110.8963,110.779,110.779,4488.0
2020-02-11 13:35:00,122.81,122.84,122.8,122.83,3487.0,110.797,110.8241,110.788,110.8151,3487.0
2020-02-11 13:40:00,122.81,122.82,122.73,122.73,8509.0,110.797,110.8061,110.7249,110.7249,8509.0
2020-02-11 13:45:00,122.75,122.77,122.7,122.7,5355.0,110.7429,110.761,110.6978,110.6978,5355.0
2020-02-11 13:50:00,122.69,122.69,122.55,122.57,3354.0,110.6888,110.6888,110.5625,110.5805,3354.0
2020-02-11 13:55:00,122.58,122.63,122.58,122.59,9043.0,110.5895,110.6346,110.5895,110.5986,9043.0
2020-02-11 14:00:00,122.6,122.63,122.46,122.46,17278.0,110.6076,110.6346,110.4813,110.4813,17278.0
2020-02-11 14:05:00,122.47,122.48,122.39,122.48,7034.0,110.4903,110.4993,110.4181,110.4993,7034.0
2020-02-11 14:10:00,122.53,122.57,122.37,122.39,7172.0,110.5444,110.5805,110.4001,110.4181,7172.0
2020-02-11 14:15:00,122.39,122.48,122.35,122.35,6924.0,110.4181,110.4993,110.382,110.382,6924.0
2020-02-11 14:20:00,122.38,122.4,122.28,122.34,20338.0,110.4091,110.4271,110.3189,110.373,20338.0
2020-02-11 14:25:00,122.34,122.4,122.3,122.34,13724.0,110.373,110.4271,110.3369,110.373,13724.0
2020-02-11 14:30:00,122.4,122.4,122.33,122.39,3732.0,110.4271,110.4271,110.364,110.4181,3732.0
2020-02-11 14:35:00,122.38,122.47,122.38,122.41,4495.0,110.4091,110.4903,110.4091,110.4362,4495.0
2020-02-11 14:40:00,122.42,122.45,122.37,122.43,5489.0,110.4452,110.4723,110.4001,110.4542,5489.0
2020-02-11 14:45:00,122.43,122.43,122.31,122.38,8824.0,110.4542,110.4542,110.3459,110.4091,8824.0
2020-02-11 14:50:00,122.35,122.35,122.13,122.14,7204.0,110.382,110.382,110.1836,110.1926,7204.0
2020-02-11 14:55:00,122.14,122.18,122.01,122.03,10487.0,110.1926,110.2287,110.0753,110.0933,10487.0
2020-02-11 15:00:00,122.06,122.08,121.98,122.03,7062.0,110.1204,110.1384,110.0482,110.0933,7062.0
2020-02-11 15:05:00,122.04,122.14,122.02,122.09,6203.0,110.1024,110.1926,110.0843,110.1475,6203.0
2020-02-11 15:10:00,122.08,122.11,122.04,122.07,7656.0,110.1384,110.1655,110.1024,110.1294,7656.0
2020-02-11 15:15:00,122.06,122.17,122.02,122.14,11500.0,110.1204,110.2196,110.0843,110.1926,11500.0
2020-02-11 15:20:00,122.14,122.26,122.12,122.24,10212.0,110.1926,110.3008,110.1745,110.2828,10212.0
2020-02-11 15:25:00,122.23,122.26,122.18,122.2,8193.0,110.2738,110.3008,110.2287,110.2467,8193.0
2020-02-11 15:30:00,122.2,122.23,122.12,122.14,13265.0,110.2467,110.2738,110.1745,110.1926,13265.0
2020-02-11 15:35:00,122.14,122.3,122.09,122.09,17929.0,110.1926,110.3369,110.1475,110.1475,17929.0
2020-02-11 15:40:00,122.07,122.11,122.07,122.08,16419.0,110.1294,110.1655,110.1294,110.1384,16419.0
2020-02-11 15:45:00,122.09,122.11,121.97,121.97,23442.0,110.1475,110.1655,110.0392,110.0392,23442.0
2020-02-11 15:50:00,121.99,122.16,121.99,122.03,33507.0,110.0572,110.2106,110.0572,110.0933,33507.0
2020-02-11 15:55:00,122.02,122.04,121.81,121.93,96275.0,110.0843,110.1024,109.8949,110.0031,96275.0
2020-02-12 09:30:00,122.65,122.72,122.08,122.39,25491.0,110.6527,110.7158,110.1384,110.4181,25491.0
2020-02-12 09:35:00,122.3,122.32,121.94,121.96,10879.0,110.3369,110.355,110.0121,110.0302,10879.0
2020-02-12 09:40:00,121.97,122.08,121.69,121.97,9277.0,110.0392,110.1384,109.7866,110.0392,9277.0
2020-02-12 09:45:00,122.05,122.12,121.92,122.09,2565.0,110.1114,110.1745,109.9941,110.1475,2565.0
2020-02-12 09:50:00,122.08,122.36,122.05,122.36,10674.0,110.1384,110.3911,110.1114,110.3911,10674.0
2020-02-12 09:55:00,122.28,122.31,122.06,122.06,3920.0,110.3189,110.3459,110.1204,110.1204,3920.0
2020-02-12 10:00:00,122.17,122.39,122.14,122.17,6436.0,110.2196,110.4181,110.1926,110.2196,6436.0
2020-02-12 10:05:00,122.13,122.28,122.05,122.24,24375.0,110.1836,110.3189,110.1114,110.2828,24375.0
2020-02-12 10:10:00,122.18,122.2,122.06,122.07,6225.0,110.2287,110.2467,110.1204,110.1294,6225.0
2020-02-12 10:15:00,122.05,122.05,121.93,121.97,3869.0,110.1114,110.1114,110.0031,110.0392,3869.0
2020-02-12 10:20:00,121.98,122.02,121.93,121.93,3800.0,110.0482,110.0843,110.0031,110.0031,3800.0
2020-02-12 10:25:00,121.92,121.96,121.87,121.89,3020.0,109.9941,110.0302,109.949,109.967,3020.0
2020-02-12 10:30:00,121.89,121.95,121.88,121.91,5916.0,109.967,110.0212,109.958,109.9851,5916.0
2020-02-12 10:35:00,121.92,121.96,121.83,121.9,5357.0,109.9941,110.0302,109.9129,109.9761,5357.0
2020-02-12 10:40:00,121.85,122.01,121.85,121.94,3613.0,109.9309,110.0753,109.9309,110.0121,3613.0
2020-02-12 10:45:00,121.95,122.01,121.87,121.88,2598.0,110.0212,110.0753,109.949,109.958,2598.0
2020-02-12 10:50:00,121.89,121.89,121.81,121.85,3133.0,109.967,109.967,109.8949,109.9309,3133.0
2020-02-12 10:55:00,121.81,121.86,121.66,121.7,7844.0,109.8949,109.94,109.7595,109.7956,7844.0
2020-02-12 11:00:00,121.7,121.73,121.51,121.58,9545.0,109.7956,109.8227,109.6242,109.6874,9545.0
2020-02-12 11:05:00,121.58,121.58,121.5,121.52,2161.0,109.6874,109.6874,109.6152,109.6332,2161.0
2020-02-12 11:10:00,121.56,121.62,121.55,121.57,4471.0,109.6693,109.7234,109.6603,109.6783,4471.0
2020-02-12 11:15:00,121.57,121.68,121.54,121.68,5496.0,109.6783,109.7776,109.6513,109.7776,5496.0
2020-02-12 11:20:00,121.67,121.85,121.67,121.82,3516.0,109.7686,109.9309,109.7686,109.9039,3516.0
2020-02-12 11:25:00,121.8,122.28,121.79,122.22,24508.0,109.8858,110.3189,109.8768,110.2648,24508.0
2020-02-12 11:30:00,122.22,122.45,122.22,122.44,67080.0,110.2648,110.4723,110.2648,110.4632,67080.0
2020-02-12 11:35:00,122.47,122.51,122.23,122.23,11711.0,110.4903,110.5264,110.2738,110.2738,11711.0
2020-02-12 11:40:00,122.23,122.27,122.07,122.16,20630.0,110.2738,110.3099,110.1294,110.2106,20630.0
2020-02-12 11:45:00,122.16,122.16,122.09,122.14,4059.0,110.2106,110.2106,110.1475,110.1926,4059.0
2020-02-12 11:50:00,122.11,122.13,121.99,122.07,4286.0,110.1655,110.1836,110.0572,110.1294,4286.0
2020-02-12 11:55:00,122.08,122.13,122.08,122.1,4182.0,110.1384,110.1836,110.1384,110.1565,4182.0
2020-02-12 12:00:00,122.13,122.22,121.98,122.05,7118.0,110.1836,110.2648,110.0482,110.1114,7118.0
2020-02-12 12:05:00,122.06,122.17,122.05,122.16,2496.0,110.1204,110.2196,110.1114,110.2106,2496.0
2020-02-12 12:10:00,122.15,122.18,122.05,122.05,2161.0,110.2016,110.2287,110.1114,110.1114,2161.0
2020-02-12 12:15:00,122.07,122.26,122.05,122.16,8268.0,110.1294,110.3008,110.1114,110.2106,8268.0
2020-02-12 12:20:00,122.15,122.24,122.15,122.19,1580.0,110.2016,110.2828,110.2016,110.2377,1580.0
2020-02-12 12:25:00,122.23,122.34,122.19,122.3,9167.0,110.2738,110.373,110.2377,110.3369,9167.0
2020-02-12 12:30:00,122.3,122.3,122.23,122.25,2223.0,110.3369,110.3369,110.2738,110.2918,2223.0
2020-02-12 12:35:00,122.25,122.38,122.25,122.38,2663.0,110.2918,110.4091,110.2918,110.4091,2663.0
2020-02-12 12:40:00,122.38,122.41,122.36,122.36,2213.0,110.4091,110.4362,110.3911,110.3911,2213.0
2020-02-12 12:45:00,122.37,122.55,122.37,122.53,4092.0,110.4001,110.5625,110.4001,110.5444,4092.0
2020-02-12 12:50:00,122.54,122.6,122.51,122.54,5566.0,110.5534,110.6076,110.5264,110.5534,5566.0
2020-02-12 12:55:00,122.54,122.55,122.47,122.53,5238.0,110.5534,110.5625,110.4903,110.5444,5238.0
2020-02-12 13:00:00,122.53,122.64,122.47,122.64,7511.0,110.5444,110.6437,110.4903,110.6437,7511.0
2020-02-12 13:05:00,122.71,122.71,122.68,122.71,2398.0,110.7068,110.7068,110.6798,110.7068,2398.0
2020-02-12 13:10:00,122.71,122.71,122.6,122.62,3096.0,110.7068,110.7068,110.6076,110.6256,3096.0
2020-02-12 13:15:00,122.63,122.66,122.58,122.62,3975.0,110.6346,110.6617,110.5895,110.6256,3975.0
2020-02-12 13:20:00,122.59,122.6,122.44,122.45,6059.0,110.5986,110.6076,110.4632,110.4723,6059.0
2020-02-12 13:25:00,122.45,122.45,122.34,122.36,4450.0,110.4723,110.4723,110.373,110.3911,4450.0
2020-02-12 13:30:00,122.37,122.43,122.27,122.31,4405.0,110.4001,110.4542,110.3099,110.3459,4405.0
2020-02-12 13:35:00,122.31,122.32,122.19,122.21,3145.0,110.3459,110.355,110.2377,110.2557,3145.0
2020-02-12 13:40:00,122.19,122.23,122.16,122.21,1943.0,110.2377,110.2738,110.2106,110.2557,1943.0
2020-02-12 13:45:00,122.22,122.24,122.17,122.2,2373.0,110.2648,110.2828,110.2196,110.2467,2373.0
2020-02-12 13:50:00,122.2,122.25,122.19,122.24,4531.0,110.2467,110.2918,110.2377,110.2828,4531.0
2020-02-12 13:55:00,122.24,122.32,122.23,122.31,2551.0,110.2828,110.355,110.2738,110.3459,2551.0
2020-02-12 14:00:00,122.31,122.36,122.29,122.36,4365.0,110.3459,110.3911,110.3279,110.3911,4365.0
2020-02-12 14:05:00,122.36,122.37,122.3,122.36,4538.0,110.3911,110.4001,110.3369,110.3911,4538.0
2020-02-12 14:10:00,122.37,122.41,122.3,122.31,5084.0,110.4001,110.4362,110.3369,110.3459,5084.0
2020-02-12 14:15:00,122.32,122.41,122.32,122.41,3328.0,110.355,110.4362,110.355,110.4362,3328.0
2020-02-12 14:20:00,122.41,122.41,122.3,122.31,1776.0,110.4362,110.4362,110.3369,110.3459,1776.0
2020-02-12 14:25:00,122.3,122.33,122.28,122.3,2515.0,110.3369,110.364,110.3189,110.3369,2515.0
2020-02-12 14:30:00,122.31,122.33,122.29,122.29,2190.0,110.3459,110.364,110.3279,110.3279,2190.0
2020-02-12 14:35:00,122.31,122.35,122.3,122.32,5005.0,110.3459,110.382,110.3369,110.355,5005.0
2020-02-12 14:40:00,122.33,122.36,122.27,122.3,10853.0,110.364,110.3911,110.3099,110.3369,10853.0
2020-02-12 14:45:00,122.28,122.33,122.28,122.3,6571.0,110.3189,110.364,110.3189,110.3369,6571.0
2020-02-12 14:50:00,122.29,122.29,122.2,122.2,3171.0,110.3279,110.3279,110.2467,110.2467,3171.0
2020-02-12 14:55:00,122.19,122.24,122.17,122.19,3798.0,110.2377,110.2828,110.2196,110.2377,3798.0
2020-02-12 15:00:00,122.18,122.21,122.14,122.19,5688.0,110.2287,110.2557,110.1926,110.2377,5688.0
2020-02-12 15:05:00,122.18,122.2,122.16,122.17,1700.0,110.2287,110.2467,110.2106,110.2196,1700.0
2020-02-12 15:10:00,122.18,122.18,122.0,122.06,5281.0,110.2287,110.2287,110.0663,110.1204,5281.0
2020-02-12 15:15:00,122.06,122.17,122.05,122.16,4055.0,110.1204,110.2196,110.1114,110.2106,4055.0
2020-02-12 15:20:00,122.17,122.3,122.17,122.24,4159.0,110.2196,110.3369,110.2196,110.2828,4159.0
2020-02-12 15:25:00,122.24,122.26,122.18,122.23,6367.0,110.2828,110.3008,110.2287,110.2738,6367.0
2020-02-12 15:30:00,122.25,122.26,122.19,122.25,3255.0,110.2918,110.3008,110.2377,110.2918,3255.0
2020-02-12 15:35:00,122.26,122.43,122.25,122.39,5778.0,110.3008,110.4542,110.2918,110.4181,5778.0
2020-02-12 15:40:00,122.4,122.47,122.39,122.43,9748.0,110.4271,110.4903,110.4181,110.4542,9748.0
2020-02-12 15:45:00,122.42,122.46,122.32,122.33,7324.0,110.4452,110.4813,110.355,110.364,7324.0
2020-02-12 15:50:00,122.33,122.49,122.33,122.46,21180.0,110.364,110.5083,110.364,110.4813,21180.0
2020-02-12 15:55:00,122.46,122.46,122.27,122.36,45211.0,110.4813,110.4813,110.3099,110.3911,45211.0
2020-02-13 09:30:00,121.9,121.9,120.47,121.23,42780.0,109.9761,109.9761,108.6859,109.3716,42780.0
2020-02-13 09:35:00,121.01,121.33,120.97,121.14,10434.0,109.1731,109.4618,109.137,109.2904,10434.0
2020-02-13 09:40:00,121.02,121.02,120.59,120.7,10855.0,109.1821,109.1821,108.7942,108.8934,10855.0
2020-02-13 09:45:00,120.74,120.95,120.65,120.8,12313.0,108.9295,109.119,108.8483,108.9837,12313.0
2020-02-13 09:50:00,120.96,121.0,120.74,120.79,5550.0,109.128,109.1641,108.9295,108.9746,5550.0
2020-02-13 09:55:00,120.75,120.84,120.59,120.62,10136.0,108.9385,109.0197,108.7942,108.8213,10136.0
2020-02-13 10:00:00,120.63,120.76,120.32,120.42,6291.0,108.8303,108.9476,108.5506,108.6408,6291.0
2020-02-13 10:05:00,120.48,120.65,120.46,120.58,8412.0,108.695,108.8483,108.6769,108.7852,8412.0
2020-02-13 10:10:00,120.49,120.63,120.46,120.62,5752.0,108.704,108.8303,108.6769,108.8213,5752.0
2020-02-13 10:15:00,120.53,120.66,120.46,120.65,4830.0,108.7401,108.8573,108.6769,108.8483,4830.0
2020-02-13 10:20:00,120.63,121.17,120.63,121.12,7090.0,108.8303,109.3175,108.8303,109.2724,7090.0
2020-02-13 10:25:00,121.08,121.38,121.07,121.28,27147.0,109.2363,109.5069,109.2272,109.4167,27147.0
2020-02-13 10:30:00,121.28,121.32,120.78,120.88,58158.0,109.4167,109.4528,108.9656,109.0558,58158.0
2020-02-13 10:35:00,120.83,120.99,120.76,120.99,4062.0,109.0107,109.1551,108.9476,109.1551,4062.0
2020-02-13 10:40:00,121.01,121.18,120.91,121.12,4463.0,109.1731,109.3265,109.0829,109.2724,4463.0
2020-02-13 10:45:00,121.1,121.31,121.09,121.17,5021.0,109.2543,109.4438,109.2453,109.3175,5021.0
2020-02-13 10:50:00,121.2,121.51,121.01,121.51,10360.0,109.3445,109.6242,109.1731,109.6242,10360.0
2020-02-13 10:55:00,121.48,121.56,121.34,121.5,7468.0,109.5971,109.6693,109.4708,109.6152,7468.0
2020-02-13 11:00:00,121.5,121.54,121.2,121.23,56848.0,109.6152,109.6513,109.3445,109.3716,56848.0
2020-02-13 11:05:00,121.26,121.56,121.25,121.44,4445.0,109.3987,109.6693,109.3896,109.561,4445.0
2020-02-13 11:10:00,121.44,121.46,121.37,121.4,5412.0,109.561,109.5791,109.4979,109.525,5412.0
2020-02-13 11:15:00,121.44,121.54,121.38,121.49,4845.0,109.561,109.6513,109.5069,109.6062,4845.0
2020-02-13 11:20:00,121.5,121.55,121.44,121.45,8412.0,109.6152,109.6603,109.561,109.5701,8412.0
2020-02-13 11:25:00,121.47,121.53,121.4,121.4,8090.0,109.5881,109.6422,109.525,109.525,8090.0
2020-02-13 11:30:00,121.43,121.59,121.37,121.59,7321.0,109.552,109.6964,109.4979,109.6964,7321.0
2020-02-13 11:35:00,121.67,121.67,121.6,121.61,11049.0,109.7686,109.7686,109.7054,109.7144,11049.0
2020-02-13 11:40:00,121.61,121.69,121.6,121.69,6685.0,109.7144,109.7866,109.7054,109.7866,6685.0
2020-02-13 11:45:00,121.72,121.8,121.63,121.72,4569.0,109.8137,109.8858,109.7325,109.8137,4569.0
2020-02-13 11:50:00,121.75,121.89,121.75,121.89,1493.0,109.8407,109.967,109.8407,109.967,1493.0
2020-02-13 11:55:00,121.85,121.85,121.77,121.78,3108.0,109.9309,109.9309,109.8588,109.8678,3108.0
2020-02-13 12:00:00,121.78,121.8,121.61,121.61,3787.0,109.8678,109.8858,109.7144,109.7144,3787.0
2020-02-13 12:05:00,121.64,121.69,121.59,121.69,4644.0,109.7415,109.7866,109.6964,109.7866,4644.0
2020-02-13 12:10:00,121.71,121.73,121.66,121.67,4311.0,109.8046,109.8227,109.7595,109.7686,4311.0
2020-02-13 12:15:00,121.66,121.72,121.54,121.54,9605.0,109.7595,109.8137,109.6513,109.6513,9605.0
2020-02-13 12:20:00,121.54,121.57,121.46,121.49,3641.0,109.6513,109.6783,109.5791,109.6062,3641.0
2020-02-13 12:25:00,121.52,121.53,121.44,121.48,3664.0,109.6332,109.6422,109.561,109.5971,3664.0
2020-02-13 12:30:00,121.49,121.57,121.46,121.56,5429.0,109.6062,109.6783,109.5791,109.6693,5429.0
2020-02-13 12:35:00,121.53,121.56,121.44,121.44,6380.0,109.6422,109.6693,109.561,109.561,6380.0
2020-02-13 12:40:00,121.42,121.45,121.32,121.37,21647.0,109.543,109.5701,109.4528,109.4979,21647.0
2020-02-13 12:45:00,121.38,121.42,121.32,121.34,2478.0,109.5069,109.543,109.4528,109.4708,2478.0
2020-02-13 12:50:00,121.35,121.4,121.34,121.37,4917.0,109.4799,109.525,109.4708,109.4979,4917.0
2020-02-13 12:55:00,121.36,121.36,121.1,121.11,9296.0,109.4889,109.4889,109.2543,109.2633,9296.0
2020-02-13 13:00:00,121.09,121.11,120.99,121.05,11357.0,109.2453,109.2633,109.1551,109.2092,11357.0
2020-02-13 13:05:00,121.0,121.1,121.0,121.09,6911.0,109.1641,109.2543,109.1641,109.2453,6911.0
2020-02-13 13:10:00,121.08,121.1,120.99,121.02,2747.0,109.2363,109.2543,109.1551,109.1821,2747.0
2020-02-13 13:15:00,121.03,121.11,121.02,121.09,2713.0,109.1912,109.2633,109.1821,109.2453,2713.0
2020-02-13 13:20:00,121.11,121.19,121.11,121.11,2687.0,109.2633,109.3355,109.2633,109.2633,2687.0
2020-02-13 13:25:00,121.13,121.25,121.12,121.19,24264.0,109.2814,109.3896,109.2724,109.3355,24264.0
2020-02-13 13:30:00,121.19,121.22,121.19,121.19,2686.0,109.3355,109.3626,109.3355,109.3355,2686.0
2020-02-13 13:35:00,121.2,121.23,121.16,121.18,2919.0,109.3445,109.3716,109.3084,109.3265,2919.0
2020-02-13 13:40:00,121.2,121.28,121.19,121.27,2461.0,109.3445,109.4167,109.3355,109.4077,2461.0
2020-02-13 13:45:00,121.27,121.37,121.23,121.32,3638.0,109.4077,109.4979,109.3716,109.4528,3638.0
2020-02-13 13:50:00,121.3,121.3,121.23,121.23,3000.0,109.4347,109.4347,109.3716,109.3716,3000.0
2020-02-13 13:55:00,121.23,121.25,121.21,121.23,2383.0,109.3716,109.3896,109.3535,109.3716,2383.0
2020-02-13 14:00:00,121.23,121.3,121.18,121.29,3182.0,109.3716,109.4347,109.3265,109.4257,3182.0
2020-02-13 14:05:00,121.26,121.29,121.22,121.22,4095.0,109.3987,109.4257,109.3626,109.3626,4095.0
2020-02-13 14:10:00,121.23,121.26,121.12,121.12,4888.0,109.3716,109.3987,109.2724,109.2724,4888.0
2020-02-13 14:15:00,121.13,121.18,121.09,121.09,5278.0,109.2814,109.3265,109.2453,109.2453,5278.0
2020-02-13 14:20:00,121.12,121.22,121.08,121.22,2516.0,109.2724,109.3626,109.2363,109.3626,2516.0
2020-02-13 14:25:00,121.23,121.23,121.1,121.12,3308.0,109.3716,109.3716,109.2543,109.2724,3308.0
2020-02-13 14:30:00,121.1,121.1,120.98,121.03,5692.0,109.2543,109.2543,109.146,109.1912,5692.0
2020-02-13 14:35:00,121.0,121.0,120.91,120.98,4112.0,109.1641,109.1641,109.0829,109.146,4112.0
2020-02-13 14:40:00,120.95,120.97,120.88,120.88,3648.0,109.119,109.137,109.0558,109.0558,3648.0
2020-02-13 14:45:00,120.88,120.96,120.81,120.89,8309.0,109.0558,109.128,108.9927,109.0648,8309.0
2020-02-13 14:50:00,120.95,121.14,120.95,121.1,5746.0,109.119,109.2904,109.119,109.2543,5746.0
2020-02-13 14:55:00,121.05,121.09,121.02,121.07,3357.0,109.2092,109.2453,109.1821,109.2272,3357.0
2020-02-13 15:00:00,121.14,121.15,121.01,121.01,6942.0,109.2904,109.2994,109.1731,109.1731,6942.0
2020-02-13 15:05:00,120.96,121.13,120.96,121.11,6156.0,109.128,109.2814,109.128,109.2633,6156.0
2020-02-13 15:10:00,121.09,121.12,120.92,120.94,6084.0,109.2453,109.2724,109.0919,109.11,6084.0
2020-02-13 15:15:00,120.93,120.98,120.91,120.96,3960.0,109.1009,109.146,109.0829,109.128,3960.0
2020-02-13 15:20:00,120.96,121.02,120.94,120.99,5870.0,109.128,109.1821,109.11,109.1551,5870.0
2020-02-13 15:25:00,121.0,121.02,120.86,120.86,6165.0,109.1641,109.1821,109.0378,109.0378,6165.0
2020-02-13 15:30:00,120.86,120.88,120.75,120.77,14502.0,109.0378,109.0558,108.9385,108.9566,14502.0
2020-02-13 15:35:00,120.77,120.81,120.68,120.71,11601.0,108.9566,108.9927,108.8754,108.9025,11601.0
2020-02-13 15:40:00,120.71,120.74,120.53,120.54,18252.0,108.9025,108.9295,108.7401,108.7491,18252.0
2020-02-13 15:45:00,120.53,120.7,120.45,120.55,36409.0,108.7401,108.8934,108.6679,108.7581,36409.0
2020-02-13 15:50:00,120.57,120.74,120.56,120.74,33318.0,108.7762,108.9295,108.7671,108.9295,33318.0
2020-02-13 15:55:00,120.74,120.74,120.39,120.52,71830.0,108.9295,108.9295,108.6138,108.731,71830.0
2020-02-14 09:30:00,120.41,120.95,120.41,120.61,7256.0,108.6318,109.119,108.6318,108.8122,7256.0
2020-02-14 09:35:00,120.67,120.75,120.46,120.58,3272.0,108.8664,108.9385,108.6769,108.7852,3272.0
2020-02-14 09:40:00,120.55,120.59,120.37,120.47,2140.0,108.7581,108.7942,108.5957,108.6859,2140.0
2020-02-14 09:45:00,120.51,120.51,120.37,120.47,4261.0,108.722,108.722,108.5957,108.6859,4261.0
2020-02-14 09:50:00,120.5,120.57,120.47,120.56,3591.0,108.713,108.7762,108.6859,108.7671,3591.0
2020-02-14 09:55:00,120.52,120.57,120.4,120.4,6257.0,108.731,108.7762,108.6228,108.6228,6257.0
2020-02-14 10:00:00,120.4,120.49,120.35,120.39,10990.0,108.6228,108.704,108.5777,108.6138,10990.0
2020-02-14 10:05:00,120.39,120.41,120.27,120.28,10401.0,108.6138,108.6318,108.5055,108.5145,10401.0
2020-02-14 10:10:00,120.21,120.23,120.06,120.09,5693.0,108.4514,108.4694,108.316,108.3431,5693.0
2020-02-14 10:15:00,120.09,120.25,120.06,120.25,4503.0,108.3431,108.4875,108.316,108.4875,4503.0
2020-02-14 10:20:00,120.25,120.41,120.22,120.29,6380.0,108.4875,108.6318,108.4604,108.5235,6380.0
2020-02-14 10:25:00,120.28,120.39,120.28,120.37,3181.0,108.5145,108.6138,108.5145,108.5957,3181.0
2020-02-14 10:30:00,120.32,120.38,120.17,120.25,5249.0,108.5506,108.6047,108.4153,108.4875,5249.0
2020-02-14 10:35:00,120.3,120.36,120.29,120.34,3198.0,108.5326,108.5867,108.5235,108.5686,3198.0
2020-02-14 10:40:00,120.32,120.33,120.19,120.22,7645.0,108.5506,108.5596,108.4333,108.4604,7645.0
2020-02-14 10:45:00,120.25,120.26,120.21,120.21,5898.0,108.4875,108.4965,108.4514,108.4514,5898.0
2020-02-14 10:50:00,120.18,120.25,120.11,120.14,4214.0,108.4243,108.4875,108.3611,108.3882,4214.0
2020-02-14 10:55:00,120.13,120.22,120.1,120.19,12967.0,108.3792,108.4604,108.3521,108.4333,12967.0
2020-02-14 11:00:00,120.14,120.22,120.13,120.19,3638.0,108.3882,108.4604,108.3792,108.4333,3638.0
2020-02-14 11:05:00,120.14,120.16,119.97,120.02,3274.0,108.3882,108.4063,108.2348,108.2799,3274.0
2020-02-14 11:10:00,120.04,120.18,119.99,120.17,2625.0,108.298,108.4243,108.2529,108.4153,2625.0
2020-02-14 11:15:00,120.18,120.29,120.17,120.24,3950.0,108.4243,108.5235,108.4153,108.4784,3950.0
2020-02-14 11:20:00,120.27,120.33,120.18,120.26,4032.0,108.5055,108.5596,108.4243,108.4965,4032.0
2020-02-14 11:25:00,120.25,120.31,120.24,120.29,4155.0,108.4875,108.5416,108.4784,108.5235,4155.0
2020-02-14 11:30:00,120.29,120.34,120.27,120.28,5287.0,108.5235,108.5686,108.5055,108.5145,5287.0
2020-02-14 11:35:00,120.26,120.28,120.24,120.26,1200.0,108.4965,108.5145,108.4784,108.4965,1200.0
2020-02-14 11:40:00,120.17,120.21,120.15,120.18,2070.0,108.4153,108.4514,108.3972,108.4243,2070.0
2020-02-14 11:45:00,120.17,120.19,120.11,120.12,2248.0,108.4153,108.4333,108.3611,108.3702,2248.0
2020-02-14 11:50:00,120.09,120.13,120.03,120.04,4947.0,108.3431,108.3792,108.289,108.298,4947.0
2020-02-14 11:55:00,120.03,120.04,119.92,119.94,5849.0,108.289,108.298,108.1897,108.2078,5849.0
2020-02-14 12:00:00,119.92,120.0,119.92,119.98,1500.0,108.1897,108.2619,108.1897,108.2439,1500.0
2020-02-14 12:05:00,119.98,120.08,119.97,120.02,17127.0,108.2439,108.3341,108.2348,108.2799,17127.0
2020-02-14 12:10:00,120.02,120.1,119.97,120.07,3631.0,108.2799,108.3521,108.2348,108.3251,3631.0
2020-02-14 12:15:00,120.07,120.14,120.05,120.12,9647.0,108.3251,108.3882,108.307,108.3702,9647.0
2020-02-14 12:20:00,120.11,120.12,120.0,120.04,5859.0,108.3611,108.3702,108.2619,108.298,5859.0
2020-02-14 12:25:00,120.04,120.11,120.01,120.11,3143.0,108.298,108.3611,108.2709,108.3611,3143.0
2020-02-14 12:30:00,120.13,120.13,119.97,120.03,6146.0,108.3792,108.3792,108.2348,108.289,6146.0
2020-02-14 12:35:00,120.05,120.08,119.95,119.95,6663.0,108.307,108.3341,108.2168,108.2168,6663.0
2020-02-14 12:40:00,119.95,119.97,119.85,119.85,5484.0,108.2168,108.2348,108.1266,108.1266,5484.0
2020-02-14 12:45:00,119.84,119.93,119.73,119.74,9529.0,108.1176,108.1988,108.0183,108.0273,9529.0
2020-02-14 12:50:00,119.77,119.86,119.77,119.85,6909.0,108.0544,108.1356,108.0544,108.1266,6909.0
2020-02-14 12:55:00,119.83,119.9,119.82,119.85,5409.0,108.1085,108.1717,108.0995,108.1266,5409.0
2020-02-14 13:00:00,119.78,119.78,119.69,119.74,9776.0,108.0634,108.0634,107.9822,108.0273,9776.0
2020-02-14 13:05:00,119.77,119.77,119.58,119.58,4491.0,108.0544,108.0544,107.883,107.883,4491.0
2020-02-14 13:10:00,119.56,119.65,119.55,119.58,5955.0,107.8649,107.9461,107.8559,107.883,5955.0
2020-02-14 13:15:00,119.61,119.63,119.54,119.54,5497.0,107.9101,107.9281,107.8469,107.8469,5497.0
2020-02-14 13:20:00,119.53,119.62,119.53,119.55,9800.0,107.8379,107.9191,107.8379,107.8559,9800.0
2020-02-14 13:25:00,119.51,119.75,119.51,119.75,48468.0,107.8198,108.0364,107.8198,108.0364,48468.0
2020-02-14 13:30:00,119.73,119.83,119.64,119.71,10322.0,108.0183,108.1085,107.9371,108.0003,10322.0
2020-02-14 13:35:00,119.72,119.83,119.69,119.76,11367.0,108.0093,108.1085,107.9822,108.0454,11367.0
2020-02-14 13:40:00,119.78,119.81,119.76,119.8,2386.0,108.0634,108.0905,108.0454,108.0815,2386.0
2020-02-14 13:45:00,119.81,119.87,119.79,119.86,6366.0,108.0905,108.1446,108.0724,108.1356,6366.0
2020-02-14 13:50:00,119.86,119.88,119.75,119.77,5906.0,108.1356,108.1536,108.0364,108.0544,5906.0
2020-02-14 13:55:00,119.79,119.83,119.77,119.79,6866.0,108.0724,108.1085,108.0544,108.0724,6866.0
2020-02-14 14:00:00,119.79,119.86,119.74,119.85,16169.0,108.0724,108.1356,108.0273,108.1266,16169.0
2020-02-14 14:05:00,119.85,119.94,119.74,119.74,10856.0,108.1266,108.2078,108.0273,108.0273,10856.0
2020-02-14 14:10:00,119.76,119.79,119.71,119.73,5664.0,108.0454,108.0724,108.0003,108.0183,5664.0
2020-02-14 14:15:00,119.73,119.75,119.59,119.71,25834.0,108.0183,108.0364,107.892,108.0003,25834.0
2020-02-14 14:20:00,119.7,119.75,119.65,119.72,6921.0,107.9913,108.0364,107.9461,108.0093,6921.0
2020-02-14 14:25:00,119.71,119.83,119.71,119.8,6374.0,108.0003,108.1085,108.0003,108.0815,6374.0
2020-02-14 14:30:00,119.79,119.9,119.76,119.88,6773.0,108.0724,108.1717,108.0454,108.1536,6773.0
2020-02-14 14:35:00,119.91,119.97,119.9,119.9,7479.0,108.1807,108.2348,108.1717,108.1717,7479.0
2020-02-14 14:40:00,119.9,119.9,119.75,119.78,6965.0,108.1717,108.1717,108.0364,108.0634,6965.0
2020-02-14 14:45:00,119.78,119.92,119.78,119.88,9340.0,108.0634,108.1897,108.0634,108.1536,9340.0
2020-02-14 14:50:00,119.88,119.88,119.77,119.77,6155.0,108.1536,108.1536,108.0544,108.0544,6155.0
2020-02-14 14:55:00,119.78,119.97,119.78,119.93,20572.0,108.0634,108.2348,108.0634,108.1988,20572.0
2020-02-14 15:00:00,119.93,120.01,119.83,119.98,74568.0,108.1988,108.2709,108.1085,108.2439,74568.0
2020-02-14 15:05:00,119.97,120.06,119.97,120.03,11125.0,108.2348,108.316,108.2348,108.289,11125.0
2020-02-14 15:10:00,120.07,120.09,119.96,120.02,10405.0,108.3251,108.3431,108.2258,108.2799,10405.0
2020-02-14 15:15:00,120.03,120.07,120.0,120.03,4674.0,108.289,108.3251,108.2619,108.289,4674.0
2020-02-14 15:20:00,120.0,120.08,119.99,120.0,5611.0,108.2619,108.3341,108.2529,108.2619,5611.0
2020-02-14 15:25:00,120.0,120.04,120.0,120.03,7726.0,108.2619,108.298,108.2619,108.289,7726.0
2020-02-14 15:30:00,120.03,120.1,119.98,120.02,19796.0,108.289,108.3521,108.2439,108.2799,19796.0
2020-02-14 15:35:00,120.03,120.1,119.98,120.0,17229.0,108.289,108.3521,108.2439,108.2619,17229.0
2020-02-14 15:40:00,119.99,120.07,119.98,120.03,15806.0,108.2529,108.3251,108.2439,108.289,15806.0
2020-02-14 15:45:00,120.03,120.06,119.95,120.04,24113.0,108.289,108.316,108.2168,108.298,24113.0
2020-02-14 15:50:00,120.04,120.15,120.01,120.1,59180.0,108.298,108.3972,108.2709,108.3521,59180.0
2020-02-14 15:55:00,120.11,120.15,119.96,120.15,208299.0,108.3611,108.3972,108.2258,108.3972,208299.0
2020-02-18 09:30:00,119.74,120.16,119.62,120.16,16245.0,108.0273,108.4063,107.9191,108.4063,16245.0
2020-02-18 09:35:00,120.36,120.44,119.97,120.04,6831.0,108.5867,108.6589,108.2348,108.298,6831.0
2020-02-18 09:40:00,119.97,120.24,119.94,120.18,3893.0,108.2348,108.4784,108.2078,108.4243,3893.0
2020-02-18 09:45:00,120.13,120.17,120.05,120.06,2052.0,108.3792,108.4153,108.307,108.316,2052.0
2020-02-18 09:50:00,119.98,120.04,119.85,119.86,8341.0,108.2439,108.298,108.1266,108.1356,8341.0
2020-02-18 09:55:00,119.87,119.95,119.75,119.84,7022.0,108.1446,108.2168,108.0364,108.1176,7022.0
2020-02-18 10:00:00,119.85,119.88,119.53,119.55,6734.0,108.1266,108.1536,107.8379,107.8559,6734.0
2020-02-18 10:05:00,119.53,119.6,119.34,119.38,6357.0,107.8379,107.901,107.6665,107.7026,6357.0
2020-02-18 10:10:00,119.36,119.47,119.33,119.36,7785.0,107.6845,107.7837,107.6574,107.6845,7785.0
2020-02-18 10:15:00,119.34,119.43,119.17,119.41,6831.0,107.6665,107.7477,107.5131,107.7296,6831.0
2020-02-18 10:20:00,119.4,119.4,119.24,119.31,2757.0,107.7206,107.7206,107.5762,107.6394,2757.0
2020-02-18 10:25:00,119.28,119.28,119.09,119.09,5950.0,107.6123,107.6123,107.4409,107.4409,5950.0
2020-02-18 10:30:00,119.13,119.23,119.1,119.15,5150.0,107.477,107.5672,107.4499,107.4951,5150.0
2020-02-18 10:35:00,119.18,119.38,119.16,119.33,6253.0,107.5221,107.7026,107.5041,107.6574,6253.0
2020-02-18 10:40:00,119.37,119.37,119.25,119.34,4385.0,107.6935,107.6935,107.5853,107.6665,4385.0
2020-02-18 10:45:00,119.34,119.42,119.34,119.42,2200.0,107.6665,107.7386,107.6665,107.7386,2200.0
2020-02-18 10:50:00,119.43,119.43,119.29,119.29,3655.0,107.7477,107.7477,107.6214,107.6214,3655.0
2020-02-18 10:55:00,119.27,119.41,119.27,119.27,6222.0,107.6033,107.7296,107.6033,107.6033,6222.0
2020-02-18 11:00:00,119.24,119.39,119.23,119.29,5384.0,107.5762,107.7116,107.5672,107.6214,5384.0
2020-02-18 11:05:00,119.27,119.31,119.19,119.25,5205.0,107.6033,107.6394,107.5311,107.5853,5205.0
2020-02-18 11:10:00,119.24,119.26,119.16,119.16,3994.0,107.5762,107.5943,107.5041,107.5041,3994.0
2020-02-18 11:15:00,119.16,119.16,118.99,119.05,9824.0,107.5041,107.5041,107.3507,107.4048,9824.0
2020-02-18 11:20:00,119.06,119.06,118.94,118.98,5561.0,107.4139,107.4139,107.3056,107.3417,5561.0
2020-02-18 11:25:00,118.99,119.03,118.94,118.94,2017.0,107.3507,107.3868,107.3056,107.3056,2017.0
2020-02-18 11:30:00,119.02,119.2,118.91,119.15,5258.0,107.3778,107.5402,107.2785,107.4951,5258.0
2020-02-18 11:35:00,119.13,119.24,119.01,119.24,6479.0,107.477,107.5762,107.3687,107.5762,6479.0
2020-02-18 11:40:00,119.31,119.35,119.12,119.13,10076.0,107.6394,107.6755,107.468,107.477,10076.0
2020-02-18 11:45:00,119.14,119.2,119.11,119.16,5213.0,107.486,107.5402,107.459,107.5041,5213.0
2020-02-18 11:50:00,119.19,119.28,119.14,119.27,4492.0,107.5311,107.6123,107.486,107.6033,4492.0
2020-02-18 11:55:00,119.26,119.28,119.17,119.17,4226.0,107.5943,107.6123,107.5131,107.5131,4226.0
2020-02-18 12:00:00,119.19,119.25,119.18,119.19,10983.0,107.5311,107.5853,107.5221,107.5311,10983.0
2020-02-18 12:05:00,119.22,119.43,119.22,119.43,4061.0,107.5582,107.7477,107.5582,107.7477,4061.0
2020-02-18 12:10:00,119.48,119.48,119.39,119.43,3923.0,107.7928,107.7928,107.7116,107.7477,3923.0
2020-02-18 12:15:00,119.41,119.41,119.38,119.4,1302.0,107.7296,107.7296,107.7026,107.7206,1302.0
2020-02-18 12:20:00,119.41,119.42,119.32,119.35,5125.0,107.7296,107.7386,107.6484,107.6755,5125.0
2020-02-18 12:25:00,119.32,119.37,119.31,119.35,5807.0,107.6484,107.6935,107.6394,107.6755,5807.0
2020-02-18 12:30:00,119.35,119.55,119.34,119.5,3100.0,107.6755,107.8559,107.6665,107.8108,3100.0
2020-02-18 12:35:00,119.48,119.54,119.47,119.52,1840.0,107.7928,107.8469,107.7837,107.8289,1840.0
2020-02-18 12:40:00,119.52,119.59,119.49,119.57,2910.0,107.8289,107.892,107.8018,107.874,2910.0
2020-02-18 12:45:00,119.59,119.62,119.52,119.56,7160.0,107.892,107.9191,107.8289,107.8649,7160.0
2020-02-18 12:50:00,119.55,119.61,119.53,119.57,4193.0,107.8559,107.9101,107.8379,107.874,4193.0
2020-02-18 12:55:00,119.54,119.54,119.39,119.41,7796.0,107.8469,107.8469,107.7116,107.7296,7796.0
2020-02-18 13:00:00,119.44,119.57,119.42,119.53,9111.0,107.7567,107.874,107.7386,107.8379,9111.0
2020-02-18 13:05:00,119.52,119.53,119.46,119.52,3632.0,107.8289,107.8379,107.7747,107.8289,3632.0
2020-02-18 13:10:00,119.5,119.67,119.49,119.57,8307.0,107.8108,107.9642,107.8018,107.874,8307.0
2020-02-18 13:15:00,119.57,119.6,119.52,119.57,6686.0,107.874,107.901,107.8289,107.874,6686.0
2020-02-18 13:20:00,119.57,119.58,119.5,119.54,2956.0,107.874,107.883,107.8108,107.8469,2956.0
2020-02-18 13:25:00,119.55,119.57,119.5,119.53,2300.0,107.8559,107.874,107.8108,107.8379,2300.0
2020-02-18 13:30:00,119.53,119.54,119.4,119.4,5228.0,107.8379,107.8469,107.7206,107.7206,5228.0
2020-02-18 13:35:00,119.42,119.42,119.26,119.31,3957.0,107.7386,107.7386,107.5943,107.6394,3957.0
2020-02-18 13:40:00,119.31,119.35,119.28,119.3,4378.0,107.6394,107.6755,107.6123,107.6304,4378.0
2020-02-18 13:45:00,119.3,119.38,119.3,119.33,3576.0,107.6304,107.7026,107.6304,107.6574,3576.0
2020-02-18 13:50:00,119.34,119.39,119.29,119.31,3650.0,107.6665,107.7116,107.6214,107.6394,3650.0
2020-02-18 13:55:00,119.31,119.36,119.28,119.33,3258.0,107.6394,107.6845,107.6123,107.6574,3258.0
2020-02-18 14:00:00,119.33,119.55,119.33,119.51,6039.0,107.6574,107.8559,107.6574,107.8198,6039.0
2020-02-18 14:05:00,119.48,119.49,119.38,119.41,7895.0,107.7928,107.8018,107.7026,107.7296,7895.0
2020-02-18 14:10:00,119.39,119.39,119.35,119.38,1601.0,107.7116,107.7116,107.6755,107.7026,1601.0
2020-02-18 14:15:00,119.38,119.58,119.37,119.52,4072.0,107.7026,107.883,107.6935,107.8289,4072.0
2020-02-18 14:20:00,119.52,119.57,119.44,119.57,5510.0,107.8289,107.874,107.7567,107.874,5510.0
2020-02-18 14:25:00,119.61,119.61,119.46,119.47,5649.0,107.9101,107.9101,107.7747,107.7837,5649.0
2020-02-18 14:30:00,119.47,119.55,119.47,119.51,1801.0,107.7837,107.8559,107.7837,107.8198,1801.0
2020-02-18 14:35:00,119.5,119.52,119.45,119.47,2902.0,107.8108,107.8289,107.7657,107.7837,2902.0
2020-02-18 14:40:00,119.46,119.51,119.45,119.48,7153.0,107.7747,107.8198,107.7657,107.7928,7153.0
2020-02-18 14:45:00,119.48,119.52,119.38,119.41,4820.0,107.7928,107.8289,107.7026,107.7296,4820.0
2020-02-18 14:50:00,119.39,119.4,119.34,119.39,3707.0,107.7116,107.7206,107.6665,107.7116,3707.0
2020-02-18 14:55:00,119.41,119.41,119.34,119.34,3988.0,107.7296,107.7296,107.6665,107.6665,3988.0
2020-02-18 15:00:00,119.39,119.43,119.37,119.4,4744.0,107.7116,107.7477,107.6935,107.7206,4744.0
2020-02-18 15:05:00,119.37,119.4,119.34,119.34,4424.0,107.6935,107.7206,107.6665,107.6665,4424.0
2020-02-18 15:10:00,119.33,119.41,119.33,119.41,4164.0,107.6574,107.7296,107.6574,107.7296,4164.0
2020-02-18 15:15:00,119.42,119.42,119.32,119.39,5914.0,107.7386,107.7386,107.6484,107.7116,5914.0
2020-02-18 15:20:00,119.4,119.4,119.34,119.34,2974.0,107.7206,107.7206,107.6665,107.6665,2974.0
2020-02-18 15:25:00,119.35,119.35,119.26,119.29,7431.0,107.6755,107.6755,107.5943,107.6214,7431.0
2020-02-18 15:30:00,119.29,119.34,119.23,119.31,10037.0,107.6214,107.6665,107.5672,107.6394,10037.0
2020-02-18 15:35:00,119.3,119.43,119.29,119.38,6274.0,107.6304,107.7477,107.6214,107.7026,6274.0
2020-02-18 15:40:00,119.38,119.41,119.34,119.38,9704.0,107.7026,107.7296,107.6665,107.7026,9704.0
2020-02-18 15:45:00,119.38,119.39,119.29,119.37,14925.0,107.7026,107.7116,107.6214,107.6935,14925.0
2020-02-18 15:50:00,119.37,119.39,119.25,119.31,22324.0,107.6935,107.7116,107.5853,107.6394,22324.0
2020-02-18 15:55:00,119.3,119.39,119.28,119.33,48494.0,107.6304,107.7116,107.6123,107.6574,48494.0
2020-02-19 09:30:00,119.58,119.87,119.55,119.67,9901.0,107.883,108.1446,107.8559,107.9642,9901.0
2020-02-19 09:35:00,119.89,119.92,119.65,119.72,4461.0,108.1627,108.1897,107.9461,108.0093,4461.0
2020-02-19 09:40:00,119.77,119.93,119.69,119.93,2600.0,108.0544,108.1988,107.9822,108.1988,2600.0
2020-02-19 09:45:00,119.9,119.9,119.6,119.65,6195.0,108.1717,108.1717,107.901,107.9461,6195.0
2020-02-19 09:50:00,119.61,119.72,119.34,119.62,13937.0,107.9101,108.0093,107.6665,107.9191,13937.0
2020-02-19 09:55:00,119.66,119.74,119.64,119.72,11375.0,107.9552,108.0273,107.9371,108.0093,11375.0
2020-02-19 10:00:00,119.65,119.68,119.48,119.5,6854.0,107.9461,107.9732,107.7928,107.8108,6854.0
2020-02-19 10:05:00,119.48,119.64,119.42,119.47,6930.0,107.7928,107.9371,107.7386,107.7837,6930.0
2020-02-19 10:10:00,119.49,119.58,119.4,119.45,8233.0,107.8018,107.883,107.7206,107.7657,8233.0
2020-02-19 10:15:00,119.43,119.5,119.39,119.45,3538.0,107.7477,107.8108,107.7116,107.7657,3538.0
2020-02-19 10:20:00,119.5,119.6,119.49,119.51,2440.0,107.8108,107.901,107.8018,107.8198,2440.0
2020-02-19 10:25:00,119.55,119.58,119.47,119.49,2867.0,107.8559,107.883,107.7837,107.8018,2867.0
2020-02-19 10:30:00,119.48,119.68,119.48,119.64,4058.0,107.7928,107.9732,107.7928,107.9371,4058.0
2020-02-19 10:35:00,119.61,119.72,119.61,119.72,1700.0,107.9101,108.0093,107.9101,108.0093,1700.0
2020-02-19 10:40:00,119.76,119.78,119.58,119.64,2793.0,108.0454,108.0634,107.883,107.9371,2793.0
2020-02-19 10:45:00,119.65,119.68,119.63,119.67,2481.0,107.9461,107.9732,107.9281,107.9642,2481.0
2020-02-19 10:50:00,119.67,119.9,119.67,119.87,5513.0,107.9642,108.1717,107.9642,108.1446,5513.0
2020-02-19 10:55:00,119.86,119.9,119.79,119.83,3692.0,108.1356,108.1717,108.0724,108.1085,3692.0
2020-02-19 11:00:00,119.85,119.85,119.71,119.79,3903.0,108.1266,108.1266,108.0003,108.0724,3903.0
2020-02-19 11:05:00,119.79,119.83,119.72,119.76,4778.0,108.0724,108.1085,108.0093,108.0454,4778.0
2020-02-19 11:10:00,119.75,119.81,119.71,119.81,3901.0,108.0364,108.0905,108.0003,108.0905,3901.0
2020-02-19 11:15:00,119.8,119.81,119.66,119.68,4631.0,108.0815,108.0905,107.9552,107.9732,4631.0
2020-02-19 11:20:00,119.7,119.72,119.51,119.51,3785.0,107.9913,108.0093,107.8198,107.8198,3785.0
2020-02-19 11:25:00,119.44,119.61,119.44,119.49,7431.0,107.7567,107.9101,107.7567,107.8018,7431.0
2020-02-19 11:30:00,119.49,119.49,119.4,119.43,3738.0,107.8018,107.8018,107.7206,107.7477,3738.0
2020-02-19 11:35:00,119.47,119.54,119.44,119.46,2700.0,107.7837,107.8469,107.7567,107.7747,2700.0
2020-02-19 11:40:00,119.45,119.5,119.34,119.37,1783.0,107.7657,107.8108,107.6665,107.6935,1783.0
2020-02-19 11:45:00,119.36,119.4,119.3,119.3,4288.0,107.6845,107.7206,107.6304,107.6304,4288.0
2020-02-19 11:50:00,119.34,119.34,119.2,119.26,3600.0,107.6665,107.6665,107.5402,107.5943,3600.0
2020-02-19 11:55:00,119.23,119.23,119.14,119.18,3398.0,107.5672,107.5672,107.486,107.5221,3398.0
2020-02-19 12:00:00,119.18,119.27,119.18,119.22,4348.0,107.5221,107.6033,107.5221,107.5582,4348.0
2020-02-19 12:05:00,119.21,119.3,119.21,119.28,3516.0,107.5492,107.6304,107.5492,107.6123,3516.0
2020-02-19 12:10:00,119.26,119.5,119.25,119.38,6303.0,107.5943,107.8108,107.5853,107.7026,6303.0
2020-02-19 12:15:00,119.41,119.49,119.39,119.45,5201.0,107.7296,107.8018,107.7116,107.7657,5201.0
2020-02-19 12:20:00,119.49,119.63,119.49,119.61,3707.0,107.8018,107.9281,107.8018,107.9101,3707.0
2020-02-19 12:25:00,119.61,119.66,119.5,119.55,6263.0,107.9101,107.9552,107.8108,107.8559,6263.0
2020-02-19 12:30:00,119.55,119.58,119.51,119.57,5157.0,107.8559,107.883,107.8198,107.874,5157.0
2020-02-19 12:35:00,119.55,119.7,119.54,119.59,6680.0,107.8559,107.9913,107.8469,107.892,6680.0
2020-02-19 12:40:00,119.59,119.71,119.58,119.71,2773.0,107.892,108.0003,107.883,108.0003,2773.0
2020-02-19 12:45:00,119.7,119.82,119.69,119.79,2601.0,107.9913,108.0995,107.9822,108.0724,2601.0
2020-02-19 12:50:00,119.82,120.0,119.81,119.9,23205.0,108.0995,108.2619,108.0905,108.1717,23205.0
2020-02-19 12:55:00,119.9,119.92,119.78,119.85,26343.0,108.1717,108.1897,108.0634,108.1266,26343.0
2020-02-19 13:00:00,119.87,119.97,119.86,119.92,5260.0,108.1446,108.2348,108.1356,108.1897,5260.0
2020-02-19 13:05:00,119.92,119.92,119.8,119.8,6643.0,108.1897,108.1897,108.0815,108.0815,6643.0
2020-02-19 13:10:00,119.78,119.81,119.72,119.73,4878.0,108.0634,108.0905,108.0093,108.0183,4878.0
2020-02-19 13:15:00,119.74,119.77,119.62,119.65,4007.0,108.0273,108.0544,107.9191,107.9461,4007.0
2020-02-19 13:20:00,119.62,119.74,119.62,119.72,4255.0,107.9191,108.0273,107.9191,108.0093,4255.0
2020-02-19 13:25:00,119.74,119.78,119.72,119.77,2300.0,108.0273,108.0634,108.0093,108.0544,2300.0
2020-02-19 13:30:00,119.75,119.86,119.75,119.81,4301.0,108.0364,108.1356,108.0364,108.0905,4301.0
2020-02-19 13:35:00,119.82,119.85,119.79,119.84,4943.0,108.0995,108.1266,108.0724,108.1176,4943.0
2020-02-19 13:40:00,119.85,119.87,119.81,119.86,3111.0,108.1266,108.1446,108.0905,108.1356,3111.0
2020-02-19 13:45:00,119.84,119.84,119.72,119.72,5303.0,108.1176,108.1176,108.0093,108.0093,5303.0
2020-02-19 13:50:00,119.69,119.75,119.65,119.75,6594.0,107.9822,108.0364,107.9461,108.0364,6594.0
2020-02-19 13:55:00,119.75,119.78,119.72,119.75,1949.0,108.0364,108.0634,108.0093,108.0364,1949.0
2020-02-19 14:00:00,119.7,119.73,119.64,119.66,5410.0,107.9913,108.0183,107.9371,107.9552,5410.0
2020-02-19 14:05:00,119.68,119.73,119.59,119.59,6269.0,107.9732,108.0183,107.892,107.892,6269.0
2020-02-19 14:10:00,119.58,119.61,119.53,119.59,8127.0,107.883,107.9101,107.8379,107.892,8127.0
2020-02-19 14:15:00,119.61,119.63,119.54,119.6,4945.0,107.9101,107.9281,107.8469,107.901,4945.0
2020-02-19 14:20:00,119.61,119.63,119.59,119.62,3454.0,107.9101,107.9281,107.892,107.9191,3454.0
2020-02-19 14:25:00,119.63,119.66,119.6,119.66,4200.0,107.9281,107.9552,107.901,107.9552,4200.0
2020-02-19 14:30:00,119.65,119.65,119.58,119.64,3669.0,107.9461,107.9461,107.883,107.9371,3669.0
2020-02-19 14:35:00,119.66,119.67,119.61,119.65,3704.0,107.9552,107.9642,107.9101,107.9461,3704.0
2020-02-19 14:40:00,119.67,119.67,119.62,119.67,4847.0,107.9642,107.9642,107.9191,107.9642,4847.0
2020-02-19 14:45:00,119.67,119.7,119.6,119.65,7443.0,107.9642,107.9913,107.901,107.9461,7443.0
2020-02-19 14:50:00,119.66,119.67,119.51,119.53,14002.0,107.9552,107.9642,107.8198,107.8379,14002.0
2020-02-19 14:55:00,119.53,119.57,119.48,119.55,10021.0,107.8379,107.874,107.7928,107.8559,10021.0
2020-02-19 15:00:00,119.58,119.64,119.54,119.58,11740.0,107.883,107.9371,107.8469,107.883,11740.0
2020-02-19 15:05:00,119.58,119.61,119.53,119.61,11728.0,107.883,107.9101,107.8379,107.9101,11728.0
2020-02-19 15:10:00,119.6,119.64,119.54,119.62,10636.0,107.901,107.9371,107.8469,107.9191,10636.0
2020-02-19 15:15:00,119.62,119.62,119.54,119.57,4549.0,107.9191,107.9191,107.8469,107.874,4549.0
2020-02-19 15:20:00,119.57,119.57,119.49,119.5,14357.0,107.874,107.874,107.8018,107.8108,14357.0
2020-02-19 15:25:00,119.51,119.55,119.51,119.53,21248.0,107.8198,107.8559,107.8198,107.8379,21248.0
2020-02-19 15:30:00,119.53,119.6,119.51,119.53,15218.0,107.8379,107.901,107.8198,107.8379,15218.0
2020-02-19 15:35:00,119.54,119.65,119.52,119.55,11727.0,107.8469,107.9461,107.8289,107.8559,11727.0
2020-02-19 15:40:00,119.54,119.54,119.44,119.5,10976.0,107.8469,107.8469,107.7567,107.8108,10976.0
2020-02-19 15:45:00,119.51,119.59,119.47,119.54,27087.0,107.8198,107.892,107.7837,107.8469,27087.0
2020-02-19 15:50:00,119.52,119.59,119.43,119.56,23267.0,107.8289,107.892,107.7477,107.8649,23267.0
2020-02-19 15:55:00,119.56,119.6,119.48,119.52,57705.0,107.8649,107.901,107.7928,107.8289,57705.0
2020-02-20 09:30:00,118.62,119.0,118.54,118.87,12894.0,107.4742,107.8184,107.4017,107.7007,12894.0
2020-02-20 09:35:00,118.95,119.11,118.93,119.1,4377.0,107.7731,107.9181,107.755,107.9091,4377.0
2020-02-20 09:40:00,119.15,119.27,119.09,119.25,2215.0,107.9544,108.0631,107.9,108.045,2215.0
2020-02-20 09:45:00,119.26,119.33,118.9,118.93,66896.0,108.054,108.1174,107.7278,107.755,66896.0
2020-02-20 09:50:00,118.99,119.52,118.99,119.5,11047.0,107.8094,108.2896,107.8094,108.2715,11047.0
2020-02-20 09:55:00,119.52,119.55,119.33,119.43,6532.0,108.2896,108.3168,108.1174,108.208,6532.0
2020-02-20 10:00:00,119.46,119.8,119.46,119.72,6899.0,108.2352,108.5433,108.2352,108.4708,6899.0
2020-02-20 10:05:00,119.7,119.83,119.61,119.61,4886.0,108.4527,108.5705,108.3711,108.3711,4886.0
2020-02-20 10:10:00,119.61,119.72,119.52,119.7,9011.0,108.3711,108.4708,108.2896,108.4527,9011.0
2020-02-20 10:15:00,119.67,119.74,119.62,119.68,12220.0,108.4255,108.4889,108.3802,108.4346,12220.0
2020-02-20 10:20:00,119.71,119.76,119.63,119.64,4072.0,108.4617,108.507,108.3893,108.3983,4072.0
2020-02-20 10:25:00,119.66,119.79,119.49,119.5,14196.0,108.4164,108.5342,108.2624,108.2715,14196.0
2020-02-20 10:30:00,119.49,119.56,119.44,119.5,8095.0,108.2624,108.3258,108.2171,108.2715,8095.0
2020-02-20 10:35:00,119.49,119.49,119.37,119.38,3209.0,108.2624,108.2624,108.1537,108.1627,3209.0
2020-02-20 10:40:00,119.38,119.48,119.34,119.36,8979.0,108.1627,108.2533,108.1265,108.1446,8979.0
2020-02-20 10:45:00,119.36,119.42,119.33,119.34,7859.0,108.1446,108.199,108.1174,108.1265,7859.0
2020-02-20 10:50:00,119.34,119.5,119.34,119.5,13295.0,108.1265,108.2715,108.1265,108.2715,13295.0
2020-02-20 10:55:00,119.5,119.51,119.4,119.41,11421.0,108.2715,108.2805,108.1809,108.1899,11421.0
2020-02-20 11:00:00,119.4,119.45,119.37,119.39,13930.0,108.1809,108.2262,108.1537,108.1718,13930.0
2020-02-20 11:05:00,119.39,119.39,119.26,119.27,9365.0,108.1718,108.1718,108.054,108.0631,9365.0
2020-02-20 11:10:00,119.27,119.27,119.15,119.19,3925.0,108.0631,108.0631,107.9544,107.9906,3925.0
2020-02-20 11:15:00,119.2,119.27,119.05,119.25,12384.0,107.9997,108.0631,107.8638,108.045,12384.0
2020-02-20 11:20:00,119.24,119.32,119.23,119.3,7941.0,108.0359,108.1084,108.0268,108.0903,7941.0
2020-02-20 11:25:00,119.31,119.35,118.97,118.97,16658.0,108.0993,108.1356,107.7913,107.7913,16658.0
2020-02-20 11:30:00,119.01,119.08,118.48,118.63,10130.0,107.8275,107.8909,107.3473,107.4832,10130.0
2020-02-20 11:35:00,118.54,118.82,118.44,118.78,5846.0,107.4017,107.6554,107.3111,107.6191,5846.0
2020-02-20 11:40:00,118.78,118.82,118.61,118.67,10432.0,107.6191,107.6554,107.4651,107.5195,10432.0
2020-02-20 11:45:00,118.67,118.67,118.57,118.61,1901.0,107.5195,107.5195,107.4289,107.4651,1901.0
2020-02-20 11:50:00,118.6,118.82,118.57,118.82,6601.0,107.456,107.6554,107.4289,107.6554,6601.0
2020-02-20 11:55:00,118.82,118.84,118.59,118.59,4478.0,107.6554,107.6735,107.447,107.447,4478.0
2020-02-20 12:00:00,118.59,118.61,118.4,118.41,8988.0,107.447,107.4651,107.2748,107.2839,8988.0
2020-02-20 12:05:00,118.41,118.47,118.33,118.33,20464.0,107.2839,107.3382,107.2114,107.2114,20464.0
2020-02-20 12:10:00,118.31,118.59,118.31,118.57,7124.0,107.1933,107.447,107.1933,107.4289,7124.0
2020-02-20 12:15:00,118.55,118.58,118.49,118.57,5489.0,107.4107,107.4379,107.3564,107.4289,5489.0
2020-02-20 12:20:00,118.56,118.62,118.55,118.61,7981.0,107.4198,107.4742,107.4107,107.4651,7981.0
2020-02-20 12:25:00,118.6,118.71,118.6,118.68,9469.0,107.456,107.5557,107.456,107.5285,9469.0
2020-02-20 12:30:00,118.7,118.78,118.65,118.78,8404.0,107.5466,107.6191,107.5013,107.6191,8404.0
2020-02-20 12:35:00,118.75,118.88,118.75,118.87,3619.0,107.5919,107.7097,107.5919,107.7007,3619.0
2020-02-20 12:40:00,118.89,118.9,118.83,118.88,5837.0,107.7188,107.7278,107.6644,107.7097,5837.0
2020-02-20 12:45:00,118.88,118.94,118.8,118.8,5102.0,107.7097,107.7641,107.6372,107.6372,5102.0
2020-02-20 12:50:00,118.82,118.9,118.78,118.88,4340.0,107.6554,107.7278,107.6191,107.7097,4340.0
2020-02-20 12:55:00,118.91,119.01,118.9,119.0,5865.0,107.7369,107.8275,107.7278,107.8184,5865.0
2020-02-20 13:00:00,118.98,119.0,118.88,118.89,6162.0,107.8003,107.8184,107.7097,107.7188,6162.0
2020-02-20 13:05:00,118.9,119.04,118.85,118.98,5324.0,107.7278,107.8547,107.6825,107.8003,5324.0
2020-02-20 13:10:00,119.01,119.11,119.01,119.03,4791.0,107.8275,107.9181,107.8275,107.8456,4791.0
2020-02-20 13:15:00,119.06,119.1,118.96,119.07,8384.0,107.8728,107.9091,107.7822,107.8819,8384.0
2020-02-20 13:20:00,119.05,119.07,119.0,119.02,3758.0,107.8638,107.8819,107.8184,107.8366,3758.0
2020-02-20 13:25:00,119.01,119.08,118.98,119.08,4041.0,107.8275,107.8909,107.8003,107.8909,4041.0
2020-02-20 13:30:00,119.1,119.14,119.08,119.14,3028.0,107.9091,107.9453,107.8909,107.9453,3028.0
2020-02-20 13:35:00,119.11,119.11,118.89,118.89,6726.0,107.9181,107.9181,107.7188,107.7188,6726.0
2020-02-20 13:40:00,118.92,118.95,118.89,118.91,5929.0,107.746,107.7731,107.7188,107.7369,5929.0
2020-02-20 13:45:00,118.91,119.02,118.9,118.95,4091.0,107.7369,107.8366,107.7278,107.7731,4091.0
2020-02-20 13:50:00,118.97,118.99,118.9,118.9,3000.0,107.7913,107.8094,107.7278,107.7278,3000.0
2020-02-20 13:55:00,118.92,118.93,118.76,118.79,5463.0,107.746,107.755,107.601,107.6282,5463.0
2020-02-20 14:00:00,118.82,118.92,118.76,118.83,11310.0,107.6554,107.746,107.601,107.6644,11310.0
2020-02-20 14:05:00,118.85,118.96,118.85,118.91,3051.0,107.6825,107.7822,107.6825,107.7369,3051.0
2020-02-20 14:10:00,118.89,118.99,118.89,118.96,4221.0,107.7188,107.8094,107.7188,107.7822,4221.0
2020-02-20 14:15:00,118.97,118.98,118.93,118.94,3910.0,107.7913,107.8003,107.755,107.7641,3910.0
2020-02-20 14:20:00,118.94,119.07,118.93,119.07,5164.0,107.7641,107.8819,107.755,107.8819,5164.0
2020-02-20 14:25:00,119.05,119.07,118.93,118.93,3483.0,107.8638,107.8819,107.755,107.755,3483.0
2020-02-20 14:30:00,118.96,119.16,118.96,119.14,9459.0,107.7822,107.9634,107.7822,107.9453,9459.0
2020-02-20 14:35:00,119.1,119.21,119.08,119.17,6072.0,107.9091,108.0087,107.8909,107.9725,6072.0
2020-02-20 14:40:00,119.17,119.25,119.13,119.23,5953.0,107.9725,108.045,107.9362,108.0268,5953.0
2020-02-20 14:45:00,119.23,119.27,119.18,119.27,4654.0,108.0268,108.0631,107.9815,108.0631,4654.0
2020-02-20 14:50:00,119.27,119.3,119.19,119.3,6598.0,108.0631,108.0903,107.9906,108.0903,6598.0
2020-02-20 14:55:00,119.29,119.39,119.28,119.32,5536.0,108.0812,108.1718,108.0721,108.1084,5536.0
2020-02-20 15:00:00,119.31,119.33,119.23,119.27,6436.0,108.0993,108.1174,108.0268,108.0631,6436.0
2020-02-20 15:05:00,119.29,119.29,119.1,119.15,6567.0,108.0812,108.0812,107.9091,107.9544,6567.0
2020-02-20 15:10:00,119.15,119.18,119.01,119.01,6640.0,107.9544,107.9815,107.8275,107.8275,6640.0
2020-02-20 15:15:00,119.0,119.11,118.99,119.11,5473.0,107.8184,107.9181,107.8094,107.9181,5473.0
2020-02-20 15:20:00,119.09,119.32,119.09,119.32,7466.0,107.9,108.1084,107.9,108.1084,7466.0
2020-02-20 15:25:00,119.31,119.31,119.22,119.25,5626.0,108.0993,108.0993,108.0178,108.045,5626.0
2020-02-20 15:30:00,119.25,119.33,119.24,119.27,10717.0,108.045,108.1174,108.0359,108.0631,10717.0
2020-02-20 15:35:00,119.29,119.3,119.16,119.18,10097.0,108.0812,108.0903,107.9634,107.9815,10097.0
2020-02-20 15:40:00,119.2,119.33,119.19,119.33,9188.0,107.9997,108.1174,107.9906,108.1174,9188.0
2020-02-20 15:45:00,119.36,119.36,119.22,119.35,21417.0,108.1446,108.1446,108.0178,108.1356,21417.0
2020-02-20 15:50:00,119.34,119.46,119.34,119.4,54403.0,108.1265,108.2352,108.1265,108.1809,54403.0
2020-02-20 15:55:00,119.4,119.58,119.33,119.34,72741.0,108.1809,108.344,108.1174,108.1265,72741.0
2020-02-21 09:30:00,118.98,119.29,118.37,119.16,54303.0,107.8003,108.0812,107.2476,107.9634,54303.0
2020-02-21 09:35:00,119.07,119.11,118.63,118.84,4382.0,107.8819,107.9181,107.4832,107.6735,4382.0
2020-02-21 09:40:00,118.83,118.83,118.57,118.76,1849.0,107.6644,107.6644,107.4289,107.601,1849.0
2020-02-21 09:45:00,118.73,118.77,118.39,118.62,21687.0,107.5738,107.6101,107.2658,107.4742,21687.0
2020-02-21 09:50:00,118.6,118.96,118.57,118.7,4132.0,107.456,107.7822,107.4289,107.5466,4132.0
2020-02-21 09:55:00,118.73,118.84,118.69,118.77,3314.0,107.5738,107.6735,107.5376,107.6101,3314.0
2020-02-21 10:00:00,118.76,118.76,118.56,118.58,8976.0,107.601,107.601,107.4198,107.4379,8976.0
2020-02-21 10:05:00,118.58,118.78,118.58,118.69,2700.0,107.4379,107.6191,107.4379,107.5376,2700.0
2020-02-21 10:10:00,118.68,118.77,118.56,118.74,7574.0,107.5285,107.6101,107.4198,107.5829,7574.0
2020-02-21 10:15:00,118.73,119.05,118.72,118.97,4849.0,107.5738,107.8638,107.5648,107.7913,4849.0
2020-02-21 10:20:00,118.97,118.98,118.84,118.98,3358.0,107.7913,107.8003,107.6735,107.8003,3358.0
2020-02-21 10:25:00,118.98,119.01,118.83,118.85,4811.0,107.8003,107.8275,107.6644,107.6825,4811.0
2020-02-21 10:30:00,118.83,118.83,118.61,118.66,4728.0,107.6644,107.6644,107.4651,107.5104,4728.0
2020-02-21 10:35:00,118.69,118.73,118.58,118.61,4338.0,107.5376,107.5738,107.4379,107.4651,4338.0
2020-02-21 10:40:00,118.58,118.59,118.49,118.57,2420.0,107.4379,107.447,107.3564,107.4289,2420.0
2020-02-21 10:45:00,118.62,118.75,118.55,118.75,2597.0,107.4742,107.5919,107.4107,107.5919,2597.0
2020-02-21 10:50:00,118.73,118.77,118.68,118.75,3798.0,107.5738,107.6101,107.5285,107.5919,3798.0
2020-02-21 10:55:00,118.8,118.84,118.77,118.83,2751.0,107.6372,107.6735,107.6101,107.6644,2751.0
2020-02-21 11:00:00,118.86,118.93,118.84,118.85,3753.0,107.6916,107.755,107.6735,107.6825,3753.0
2020-02-21 11:05:00,118.9,118.92,118.79,118.79,2800.0,107.7278,107.746,107.6282,107.6282,2800.0
2020-02-21 11:10:00,118.81,118.81,118.53,118.6,9663.0,107.6463,107.6463,107.3926,107.456,9663.0
2020-02-21 11:15:00,118.57,118.62,118.54,118.55,3557.0,107.4289,107.4742,107.4017,107.4107,3557.0
2020-02-21 11:20:00,118.55,118.7,118.54,118.59,5468.0,107.4107,107.5466,107.4017,107.447,5468.0
2020-02-21 11:25:00,118.57,118.74,118.54,118.65,6760.0,107.4289,107.5829,107.4017,107.5013,6760.0
2020-02-21 11:30:00,118.66,118.68,118.53,118.6,4954.0,107.5104,107.5285,107.3926,107.456,4954.0
2020-02-21 11:35:00,118.6,118.6,118.54,118.55,3559.0,107.456,107.456,107.4017,107.4107,3559.0
2020-02-21 11:40:00,118.58,118.59,118.54,118.54,6338.0,107.4379,107.447,107.4017,107.4017,6338.0
2020-02-21 11:45:00,118.56,118.58,118.41,118.41,4974.0,107.4198,107.4379,107.2839,107.2839,4974.0
2020-02-21 11:50:00,118.41,118.54,118.39,118.54,4276.0,107.2839,107.4017,107.2658,107.4017,4276.0
2020-02-21 11:55:00,118.54,118.57,118.49,118.55,7401.0,107.4017,107.4289,107.3564,107.4107,7401.0
2020-02-21 12:00:00,118.55,118.62,118.53,118.57,4115.0,107.4107,107.4742,107.3926,107.4289,4115.0
2020-02-21 12:05:00,118.55,118.61,118.55,118.57,7066.0,107.4107,107.4651,107.4107,107.4289,7066.0
2020-02-21 12:10:00,118.57,118.62,118.54,118.6,4955.0,107.4289,107.4742,107.4017,107.456,4955.0
2020-02-21 12:15:00,118.62,118.67,118.55,118.59,6883.0,107.4742,107.5195,107.4107,107.447,6883.0
2020-02-21 12:20:00,118.6,118.64,118.58,118.63,7693.0,107.456,107.4923,107.4379,107.4832,7693.0
2020-02-21 12:25:00,118.64,118.64,118.58,118.61,4146.0,107.4923,107.4923,107.4379,107.4651,4146.0
2020-02-21 12:30:00,118.63,118.66,118.59,118.66,3770.0,107.4832,107.5104,107.447,107.5104,3770.0
2020-02-21 12:35:00,118.66,118.69,118.64,118.68,2721.0,107.5104,107.5376,107.4923,107.5285,2721.0
2020-02-21 12:40:00,118.71,118.73,118.57,118.61,5362.0,107.5557,107.5738,107.4289,107.4651,5362.0
2020-02-21 12:45:00,118.6,118.62,118.58,118.59,4058.0,107.456,107.4742,107.4379,107.447,4058.0
2020-02-21 12:50:00,118.58,118.62,118.58,118.59,3197.0,107.4379,107.4742,107.4379,107.447,3197.0
2020-02-21 12:55:00,118.56,118.56,118.47,118.52,4950.0,107.4198,107.4198,107.3382,107.3836,4950.0
2020-02-21 13:00:00,118.52,118.66,118.49,118.65,5791.0,107.3836,107.5104,107.3564,107.5013,5791.0
2020-02-21 13:05:00,118.61,118.64,118.51,118.52,4153.0,107.4651,107.4923,107.3745,107.3836,4153.0
2020-02-21 13:10:00,118.52,118.56,118.51,118.54,5436.0,107.3836,107.4198,107.3745,107.4017,5436.0
2020-02-21 13:15:00,118.56,118.63,118.53,118.57,3501.0,107.4198,107.4832,107.3926,107.4289,3501.0
2020-02-21 13:20:00,118.56,118.56,118.5,118.53,4500.0,107.4198,107.4198,107.3654,107.3926,4500.0
2020-02-21 13:25:00,118.54,118.62,118.51,118.55,5719.0,107.4017,107.4742,107.3745,107.4107,5719.0
2020-02-21 13:30:00,118.52,118.54,118.51,118.52,7564.0,107.3836,107.4017,107.3745,107.3836,7564.0
2020-02-21 13:35:00,118.53,118.54,118.43,118.53,17001.0,107.3926,107.4017,107.302,107.3926,17001.0
2020-02-21 13:40:00,118.54,118.7,118.54,118.63,5698.0,107.4017,107.5466,107.4017,107.4832,5698.0
2020-02-21 13:45:00,118.64,118.81,118.63,118.66,11703.0,107.4923,107.6463,107.4832,107.5104,11703.0
2020-02-21 13:50:00,118.69,118.71,118.54,118.56,6578.0,107.5376,107.5557,107.4017,107.4198,6578.0
2020-02-21 13:55:00,118.59,118.66,118.58,118.65,4096.0,107.447,107.5104,107.4379,107.5013,4096.0
2020-02-21 14:00:00,118.61,118.76,118.61,118.76,6471.0,107.4651,107.601,107.4651,107.601,6471.0
2020-02-21 14:05:00,118.67,118.77,118.66,118.77,5110.0,107.5195,107.6101,107.5104,107.6101,5110.0
2020-02-21 14:10:00,118.73,118.87,118.73,118.8,6195.0,107.5738,107.7007,107.5738,107.6372,6195.0
2020-02-21 14:15:00,118.76,118.81,118.68,118.75,4715.0,107.601,107.6463,107.5285,107.5919,4715.0
2020-02-21 14:20:00,118.83,118.96,118.76,118.83,6912.0,107.6644,107.7822,107.601,107.6644,6912.0
2020-02-21 14:25:00,118.84,118.91,118.8,118.87,3943.0,107.6735,107.7369,107.6372,107.7007,3943.0
2020-02-21 14:30:00,118.88,118.96,118.88,118.9,2213.0,107.7097,107.7822,107.7097,107.7278,2213.0
2020-02-21 14:35:00,118.89,118.9,118.7,118.7,6790.0,107.7188,107.7278,107.5466,107.5466,6790.0
2020-02-21 14:40:00,118.7,118.81,118.7,118.78,12287.0,107.5466,107.6463,107.5466,107.6191,12287.0
2020-02-21 14:45:00,118.79,118.81,118.71,118.71,4585.0,107.6282,107.6463,107.5557,107.5557,4585.0
2020-02-21 14:50:00,118.67,118.77,118.64,118.7,4590.0,107.5195,107.6101,107.4923,107.5466,4590.0
2020-02-21 14:55:00,118.71,118.82,118.7,118.72,3234.0,107.5557,107.6554,107.5466,107.5648,3234.0
2020-02-21 15:00:00,118.73,118.76,118.69,118.75,5128.0,107.5738,107.601,107.5376,107.5919,5128.0
2020-02-21 15:05:00,118.75,118.81,118.65,118.79,6744.0,107.5919,107.6463,107.5013,107.6282,6744.0
2020-02-21 15:10:00,118.79,118.93,118.78,118.82,12863.0,107.6282,107.755,107.6191,107.6554,12863.0
2020-02-21 15:15:00,118.84,118.88,118.79,118.86,8579.0,107.6735,107.7097,107.6282,107.6916,8579.0
2020-02-21 15:20:00,118.86,118.94,118.83,118.87,10330.0,107.6916,107.7641,107.6644,107.7007,10330.0
2020-02-21 15:25:00,118.86,118.89,118.81,118.81,12481.0,107.6916,107.7188,107.6463,107.6463,12481.0
2020-02-21 15:30:00,118.8,118.82,118.67,118.73,12218.0,107.6372,107.6554,107.5195,107.5738,12218.0
2020-02-21 15:35:00,118.75,118.85,118.73,118.85,11686.0,107.5919,107.6825,107.5738,107.6825,11686.0
2020-02-21 15:40:00,118.83,118.93,118.82,118.87,13238.0,107.6644,107.755,107.6554,107.7007,13238.0
2020-02-21 15:45:00,118.87,118.98,118.86,118.87,27170.0,107.7007,107.8003,107.6916,107.7007,27170.0
2020-02-21 15:50:00,118.85,118.99,118.82,118.93,32273.0,107.6825,107.8094,107.6554,107.755,32273.0
2020-02-21 15:55:00,118.97,118.99,118.7,118.91,94738.0,107.7913,107.8094,107.5466,107.7369,94738.0
2020-02-24 09:30:00,116.71,117.06,116.05,116.75,51737.0,105.7436,106.0607,105.1456,105.7799,51737.0
2020-02-24 09:35:00,116.81,116.89,116.41,116.7,37149.0,105.8342,105.9067,105.4718,105.7346,37149.0
2020-02-24 09:40:00,116.7,116.71,116.08,116.12,25349.0,105.7346,105.7436,105.1728,105.2091,25349.0
2020-02-24 09:45:00,116.21,116.58,116.18,116.46,21126.0,105.2906,105.6258,105.2634,105.5171,21126.0
2020-02-24 09:50:00,116.49,116.49,115.78,115.93,8563.0,105.5443,105.5443,104.901,105.0369,8563.0
2020-02-24 09:55:00,116.03,116.03,115.62,115.87,8962.0,105.1275,105.1275,104.756,104.9826,8962.0
2020-02-24 10:00:00,115.84,116.17,115.79,115.82,71555.0,104.9554,105.2544,104.9101,104.9373,71555.0
2020-02-24 10:05:00,115.8,115.8,115.4,115.53,10894.0,104.9191,104.9191,104.5567,104.6745,10894.0
2020-02-24 10:10:00,115.51,115.8,115.5,115.64,6539.0,104.6564,104.9191,104.6473,104.7742,6539.0
2020-02-24 10:15:00,115.66,115.71,115.36,115.37,10382.0,104.7923,104.8376,104.5205,104.5295,10382.0
2020-02-24 10:20:00,115.34,115.38,115.06,115.14,12861.0,104.5024,104.5386,104.2487,104.3211,12861.0
2020-02-24 10:25:00,115.18,115.35,115.1,115.13,10212.0,104.3574,104.5114,104.2849,104.3121,10212.0
2020-02-24 10:30:00,115.11,115.19,115.05,115.14,9100.0,104.294,104.3664,104.2396,104.3211,9100.0
2020-02-24 10:35:00,115.18,115.22,115.0,115.09,11499.0,104.3574,104.3936,104.1943,104.2758,11499.0
2020-02-24 10:40:00,115.13,115.41,115.03,115.39,9300.0,104.3121,104.5658,104.2215,104.5477,9300.0
2020-02-24 10:45:00,115.41,115.49,115.19,115.48,8451.0,104.5658,104.6383,104.3664,104.6292,8451.0
2020-02-24 10:50:00,115.51,116.09,115.49,116.06,15441.0,104.6564,105.1819,104.6383,105.1547,15441.0
2020-02-24 10:55:00,116.06,116.11,115.96,116.09,28347.0,105.1547,105.2,105.0641,105.1819,28347.0
2020-02-24 11:00:00,116.11,116.23,115.96,116.01,13245.0,105.2,105.3087,105.0641,105.1094,13245.0
2020-02-24 11:05:00,115.97,116.03,115.87,115.92,8322.0,105.0732,105.1275,104.9826,105.0279,8322.0
2020-02-24 11:10:00,115.95,116.17,115.92,116.17,15007.0,105.055,105.2544,105.0279,105.2544,15007.0
2020-02-24 11:15:00,116.17,116.36,116.15,116.24,26810.0,105.2544,105.4265,105.2362,105.3178,26810.0
2020-02-24 11:20:00,116.24,116.3,116.18,116.23,6689.0,105.3178,105.3721,105.2634,105.3087,6689.0
2020-02-24 11:25:00,116.2,116.21,115.98,116.03,8212.0,105.2815,105.2906,105.0822,105.1275,8212.0
2020-02-24 11:30:00,116.01,116.03,115.89,115.94,22200.0,105.1094,105.1275,105.0007,105.046,22200.0
2020-02-24 11:35:00,115.94,116.16,115.94,116.09,7552.0,105.046,105.2453,105.046,105.1819,7552.0
2020-02-24 11:40:00,116.04,116.04,115.64,115.65,4580.0,105.1366,105.1366,104.7742,104.7832,4580.0
2020-02-24 11:45:00,115.55,115.58,115.41,115.46,13186.0,104.6926,104.7198,104.5658,104.6111,13186.0
2020-02-24 11:50:00,115.49,115.75,115.47,115.61,16487.0,104.6383,104.8738,104.6201,104.747,16487.0
2020-02-24 11:55:00,115.6,115.8,115.56,115.59,5900.0,104.7379,104.9191,104.7017,104.7289,5900.0
2020-02-24 12:00:00,115.57,115.64,115.53,115.53,4404.0,104.7107,104.7742,104.6745,104.6745,4404.0
2020-02-24 12:05:00,115.51,115.52,115.42,115.46,9801.0,104.6564,104.6654,104.5748,104.6111,9801.0
2020-02-24 12:10:00,115.44,115.47,115.34,115.34,9685.0,104.593,104.6201,104.5024,104.5024,9685.0
2020-02-24 12:15:00,115.34,115.34,115.19,115.31,5819.0,104.5024,104.5024,104.3664,104.4752,5819.0
2020-02-24 12:20:00,115.32,115.4,115.21,115.22,5121.0,104.4842,104.5567,104.3846,104.3936,5121.0
2020-02-24 12:25:00,115.25,115.27,115.17,115.18,4951.0,104.4208,104.4389,104.3483,104.3574,4951.0
2020-02-24 12:30:00,115.15,115.17,115.02,115.09,6416.0,104.3302,104.3483,104.2124,104.2758,6416.0
2020-02-24 12:35:00,115.13,115.39,115.12,115.38,6564.0,104.3121,104.5477,104.303,104.5386,6564.0
2020-02-24 12:40:00,115.42,115.42,115.34,115.34,5567.0,104.5748,104.5748,104.5024,104.5024,5567.0
2020-02-24 12:45:00,115.33,115.35,115.22,115.22,5887.0,104.4933,104.5114,104.3936,104.3936,5887.0
2020-02-24 12:50:00,115.22,115.23,115.13,115.18,7357.0,104.3936,104.4027,104.3121,104.3574,7357.0
2020-02-24 12:55:00,115.18,115.18,114.91,114.91,7841.0,104.3574,104.3574,104.1128,104.1128,7841.0
2020-02-24 13:00:00,114.91,114.91,114.72,114.76,5383.0,104.1128,104.1128,103.9406,103.9769,5383.0
2020-02-24 13:05:00,114.76,114.85,114.7,114.7,5849.0,103.9769,104.0584,103.9225,103.9225,5849.0
2020-02-24 13:10:00,114.7,114.75,114.63,114.67,6586.0,103.9225,103.9678,103.8591,103.8953,6586.0
2020-02-24 13:15:00,114.64,114.65,114.49,114.56,8056.0,103.8681,103.8772,103.7322,103.7956,8056.0
2020-02-24 13:20:00,114.56,115.0,114.55,114.86,23796.0,103.7956,104.1943,103.7866,104.0675,23796.0
2020-02-24 13:25:00,114.87,115.18,114.87,115.15,5284.0,104.0765,104.3574,104.0765,104.3302,5284.0
2020-02-24 13:30:00,115.19,115.2,115.07,115.17,4828.0,104.3664,104.3755,104.2577,104.3483,4828.0
2020-02-24 13:35:00,115.19,115.25,115.13,115.21,7100.0,104.3664,104.4208,104.3121,104.3846,7100.0
2020-02-24 13:40:00,115.17,115.24,115.13,115.24,6884.0,104.3483,104.4117,104.3121,104.4117,6884.0
2020-02-24 13:45:00,115.22,115.38,115.19,115.25,7788.0,104.3936,104.5386,104.3664,104.4208,7788.0
2020-02-24 13:50:00,115.27,115.27,115.2,115.22,12936.0,104.4389,104.4389,104.3755,104.3936,12936.0
2020-02-24 13:55:00,115.21,115.26,115.15,115.22,5743.0,104.3846,104.4299,104.3302,104.3936,5743.0
2020-02-24 14:00:00,115.26,115.39,115.24,115.24,9324.0,104.4299,104.5477,104.4117,104.4117,9324.0
2020-02-24 14:05:00,115.3,115.41,115.22,115.27,15278.0,104.4661,104.5658,104.3936,104.4389,15278.0
2020-02-24 14:10:00,115.28,115.28,115.14,115.14,6202.0,104.448,104.448,104.3211,104.3211,6202.0
2020-02-24 14:15:00,115.15,115.28,115.14,115.17,7292.0,104.3302,104.448,104.3211,104.3483,7292.0
2020-02-24 14:20:00,115.23,115.52,115.23,115.52,3939.0,104.4027,104.6654,104.4027,104.6654,3939.0
2020-02-24 14:25:00,115.51,115.79,115.49,115.74,6978.0,104.6564,104.9101,104.6383,104.8648,6978.0
2020-02-24 14:30:00,115.74,115.8,115.69,115.79,5202.0,104.8648,104.9191,104.8195,104.9101,5202.0
2020-02-24 14:35:00,115.75,115.84,115.63,115.84,7290.0,104.8738,104.9554,104.7651,104.9554,7290.0
2020-02-24 14:40:00,115.82,115.88,115.79,115.87,5821.0,104.9373,104.9916,104.9101,104.9826,5821.0
2020-02-24 14:45:00,115.86,115.98,115.85,115.94,8278.0,104.9735,105.0822,104.9644,105.046,8278.0
2020-02-24 14:50:00,115.96,116.05,115.87,116.01,7664.0,105.0641,105.1456,104.9826,105.1094,7664.0
2020-02-24 14:55:00,115.99,116.16,115.9,116.08,6704.0,105.0913,105.2453,105.0097,105.1728,6704.0
2020-02-24 15:00:00,116.08,116.35,116.04,116.22,8397.0,105.1728,105.4174,105.1366,105.2997,8397.0
2020-02-24 15:05:00,116.24,116.26,116.13,116.13,8256.0,105.3178,105.3359,105.2181,105.2181,8256.0
2020-02-24 15:10:00,116.15,116.15,115.82,115.85,7348.0,105.2362,105.2362,104.9373,104.9644,7348.0
2020-02-24 15:15:00,115.87,115.87,115.71,115.85,7956.0,104.9826,104.9826,104.8376,104.9644,7956.0
2020-02-24 15:20:00,115.85,115.95,115.82,115.88,9249.0,104.9644,105.055,104.9373,104.9916,9249.0
2020-02-24 15:25:00,115.87,115.91,115.79,115.8,11695.0,104.9826,105.0188,104.9101,104.9191,11695.0
2020-02-24 15:30:00,115.83,115.85,115.71,115.76,15067.0,104.9463,104.9644,104.8376,104.8829,15067.0
2020-02-24 15:35:00,115.74,115.75,115.54,115.58,17428.0,104.8648,104.8738,104.6836,104.7198,17428.0
2020-02-24 15:40:00,115.57,115.61,115.37,115.39,20126.0,104.7107,104.747,104.5295,104.5477,20126.0
2020-02-24 15:45:00,115.4,115.68,115.39,115.61,20650.0,104.5567,104.8104,104.5477,104.747,20650.0
2020-02-24 15:50:00,115.6,115.61,115.21,115.25,49782.0,104.7379,104.747,104.3846,104.4208,49782.0
2020-02-24 15:55:00,115.24,115.33,115.17,115.26,117665.0,104.4117,104.4933,104.3483,104.4299,117665.0
2020-02-25 09:30:00,115.69,115.74,115.36,115.39,14569.0,104.8195,104.8648,104.5205,104.5477,14569.0
2020-02-25 09:35:00,115.66,115.67,115.28,115.36,12553.0,104.7923,104.8013,104.448,104.5205,12553.0
2020-02-25 09:40:00,115.32,115.35,115.12,115.13,5277.0,104.4842,104.5114,104.303,104.3121,5277.0
2020-02-25 09:45:00,115.14,115.53,115.08,115.33,24970.0,104.3211,104.6745,104.2668,104.4933,24970.0
2020-02-25 09:50:00,115.31,115.47,115.17,115.47,8724.0,104.4752,104.6201,104.3483,104.6201,8724.0
2020-02-25 09:55:00,115.33,115.33,115.12,115.18,4250.0,104.4933,104.4933,104.303,104.3574,4250.0
2020-02-25 10:00:00,115.13,115.32,114.98,114.99,3538.0,104.3121,104.4842,104.1762,104.1852,3538.0
2020-02-25 10:05:00,114.93,115.09,114.91,115.02,3446.0,104.1309,104.2758,104.1128,104.2124,3446.0
2020-02-25 10:10:00,114.93,115.05,114.92,115.03,15241.0,104.1309,104.2396,104.1218,104.2215,15241.0
2020-02-25 10:15:00,115.03,115.07,114.72,114.82,6665.0,104.2215,104.2577,103.9406,104.0312,6665.0
2020-02-25 10:20:00,114.78,114.97,114.69,114.69,27644.0,103.995,104.1671,103.9134,103.9134,27644.0
2020-02-25 10:25:00,114.68,114.68,114.22,114.31,21359.0,103.9044,103.9044,103.4876,103.5691,21359.0
2020-02-25 10:30:00,114.27,114.43,114.01,114.33,6905.0,103.5329,103.6779,103.2973,103.5873,6905.0
2020-02-25 10:35:00,114.27,114.41,114.18,114.37,14243.0,103.5329,103.6597,103.4513,103.6235,14243.0
2020-02-25 10:40:00,114.41,114.41,114.15,114.34,4393.0,103.6597,103.6597,103.4242,103.5963,4393.0
2020-02-25 10:45:00,114.29,114.35,113.64,113.78,7515.0,103.551,103.6054,102.9621,103.0889,7515.0
2020-02-25 10:50:00,113.74,113.75,113.23,113.43,13562.0,103.0527,103.0618,102.5906,102.7718,13562.0
2020-02-25 10:55:00,113.47,113.64,113.34,113.57,15044.0,102.8081,102.9621,102.6903,102.8987,15044.0
2020-02-25 11:00:00,113.58,113.76,113.49,113.5,17130.0,102.9077,103.0708,102.8262,102.8352,17130.0
2020-02-25 11:05:00,113.46,113.61,113.25,113.35,13841.0,102.799,102.9349,102.6087,102.6993,13841.0
2020-02-25 11:10:00,113.38,113.64,113.37,113.42,3866.0,102.7265,102.9621,102.7175,102.7628,3866.0
2020-02-25 11:15:00,113.39,113.4,112.92,113.07,7065.0,102.7356,102.7446,102.3097,102.4456,7065.0
2020-02-25 11:20:00,112.94,113.0,112.84,112.89,11180.0,102.3279,102.3822,102.2373,102.2826,11180.0
2020-02-25 11:25:00,112.9,113.47,112.9,113.31,14005.0,102.2916,102.8081,102.2916,102.6631,14005.0
2020-02-25 11:30:00,113.32,113.56,113.21,113.52,8156.0,102.6722,102.8896,102.5725,102.8534,8156.0
2020-02-25 11:35:00,113.35,113.47,113.24,113.33,2099.0,102.6993,102.8081,102.5997,102.6812,2099.0
2020-02-25 11:40:00,113.28,113.28,112.9,112.91,3190.0,102.6359,102.6359,102.2916,102.3007,3190.0
2020-02-25 11:45:00,112.94,113.34,112.94,113.18,3798.0,102.3279,102.6903,102.3279,102.5453,3798.0
2020-02-25 11:50:00,113.17,113.28,113.1,113.18,3819.0,102.5363,102.6359,102.4728,102.5453,3819.0
2020-02-25 11:55:00,113.13,113.14,112.92,112.93,4256.0,102.5,102.5091,102.3097,102.3188,4256.0
2020-02-25 12:00:00,112.97,113.26,112.87,113.12,27695.0,102.355,102.6178,102.2644,102.4909,27695.0
2020-02-25 12:05:00,113.15,113.2,113.09,113.12,4728.0,102.5181,102.5634,102.4638,102.4909,4728.0
2020-02-25 12:10:00,113.1,113.36,112.83,112.83,88544.0,102.4728,102.7084,102.2282,102.2282,88544.0
2020-02-25 12:15:00,112.8,112.89,112.7,112.77,13990.0,102.201,102.2826,102.1104,102.1738,13990.0
2020-02-25 12:20:00,112.78,112.79,112.67,112.67,3452.0,102.1829,102.192,102.0832,102.0832,3452.0
2020-02-25 12:25:00,112.59,112.68,112.57,112.65,3100.0,102.0107,102.0923,101.9926,102.0651,3100.0
2020-02-25 12:30:00,112.7,112.94,112.65,112.94,5458.0,102.1104,102.3279,102.0651,102.3279,5458.0
2020-02-25 12:35:00,112.96,112.97,112.84,112.93,3859.0,102.346,102.355,102.2373,102.3188,3859.0
2020-02-25 12:40:00,112.94,112.94,112.43,112.51,17556.0,102.3279,102.3279,101.8658,101.9383,17556.0
2020-02-25 12:45:00,112.53,112.53,112.27,112.41,9954.0,101.9564,101.9564,101.7208,101.8477,9954.0
2020-02-25 12:50:00,112.43,112.65,112.41,112.65,3687.0,101.8658,102.0651,101.8477,102.0651,3687.0
2020-02-25 12:55:00,112.64,112.66,112.45,112.52,5598.0,102.0561,102.0742,101.8839,101.9473,5598.0
2020-02-25 13:00:00,112.46,112.58,112.34,112.41,6021.0,101.893,102.0017,101.7842,101.8477,6021.0
2020-02-25 13:05:00,112.48,112.67,112.37,112.65,4151.0,101.9111,102.0832,101.8114,102.0651,4151.0
2020-02-25 13:10:00,112.67,112.8,112.59,112.59,8495.0,102.0832,102.201,102.0107,102.0107,8495.0
2020-02-25 13:15:00,112.58,112.62,112.35,112.45,10383.0,102.0017,102.0379,101.7933,101.8839,10383.0
2020-02-25 13:20:00,112.44,112.5,112.37,112.39,1925.0,101.8748,101.9292,101.8114,101.8295,1925.0
2020-02-25 13:25:00,112.35,112.49,112.31,112.43,4277.0,101.7933,101.9201,101.7571,101.8658,4277.0
2020-02-25 13:30:00,112.4,112.4,112.21,112.34,4036.0,101.8386,101.8386,101.6665,101.7842,4036.0
2020-02-25 13:35:00,112.34,112.34,112.11,112.22,5834.0,101.7842,101.7842,101.5759,101.6755,5834.0
2020-02-25 13:40:00,112.18,112.28,112.01,112.28,3300.0,101.6393,101.7299,101.4852,101.7299,3300.0
2020-02-25 13:45:00,112.24,112.3,112.14,112.15,3953.0,101.6936,101.748,101.603,101.6121,3953.0
2020-02-25 13:50:00,112.16,112.4,111.98,112.17,5202.0,101.6212,101.8386,101.4581,101.6302,5202.0
2020-02-25 13:55:00,112.18,112.18,111.89,111.89,4078.0,101.6393,101.6393,101.3765,101.3765,4078.0
2020-02-25 14:00:00,111.93,111.94,111.65,111.8,7974.0,101.4128,101.4218,101.1591,101.295,7974.0
2020-02-25 14:05:00,111.81,111.95,111.37,111.43,21638.0,101.304,101.4309,100.9054,100.9597,21638.0
2020-02-25 14:10:00,111.51,111.88,111.4,111.83,10805.0,101.0322,101.3675,100.9326,101.3222,10805.0
2020-02-25 14:15:00,111.78,111.79,111.3,111.47,8007.0,101.2769,101.2859,100.842,100.996,8007.0
2020-02-25 14:20:00,111.43,111.53,111.12,111.12,5193.0,100.9597,101.0503,100.6789,100.6789,5193.0
2020-02-25 14:25:00,111.17,111.24,110.91,110.98,6621.0,100.7242,100.7876,100.4886,100.552,6621.0
2020-02-25 14:30:00,111.0,111.16,110.74,111.03,13189.0,100.5701,100.7151,100.3346,100.5973,13189.0
2020-02-25 14:35:00,110.9,111.05,110.71,110.71,5220.0,100.4795,100.6155,100.3074,100.3074,5220.0
2020-02-25 14:40:00,110.69,111.22,110.66,111.22,10435.0,100.2893,100.7695,100.2621,100.7695,10435.0
2020-02-25 14:45:00,111.18,111.41,111.05,111.3,6420.0,100.7332,100.9416,100.6155,100.842,6420.0
2020-02-25 14:50:00,111.27,111.56,111.21,111.54,7673.0,100.8148,101.0775,100.7604,101.0594,7673.0
2020-02-25 14:55:00,111.53,111.67,111.37,111.42,20923.0,101.0503,101.1772,100.9054,100.9507,20923.0
2020-02-25 15:00:00,111.46,111.78,111.42,111.5,8433.0,100.9869,101.2769,100.9507,101.0232,8433.0
2020-02-25 15:05:00,111.67,111.76,111.32,111.37,11569.0,101.1772,101.2587,100.8601,100.9054,11569.0
2020-02-25 15:10:00,111.36,111.4,111.04,111.1,15235.0,100.8963,100.9326,100.6064,100.6608,15235.0
2020-02-25 15:15:00,111.03,111.25,110.99,111.08,15789.0,100.5973,100.7967,100.5611,100.6426,15789.0
2020-02-25 15:20:00,111.13,111.14,110.63,110.71,16519.0,100.6879,100.697,100.2349,100.3074,16519.0
2020-02-25 15:25:00,110.72,111.01,110.6,110.83,11574.0,100.3165,100.5792,100.2077,100.4161,11574.0
2020-02-25 15:30:00,110.8,110.8,110.29,110.43,23866.0,100.3889,100.3889,99.9269,100.0537,23866.0
2020-02-25 15:35:00,110.44,110.44,110.13,110.22,43132.0,100.0628,100.0628,99.7819,99.8634,43132.0
2020-02-25 15:40:00,110.23,110.57,110.22,110.36,37773.0,99.8725,100.1806,99.8634,99.9903,37773.0
2020-02-25 15:45:00,110.37,110.68,110.23,110.23,56226.0,99.9993,100.2802,99.8725,99.8725,56226.0
2020-02-25 15:50:00,110.24,110.26,109.66,109.66,101375.0,99.8816,99.8997,99.3561,99.3561,101375.0
2020-02-25 15:55:00,109.66,109.93,109.52,109.68,240414.0,99.3561,99.6007,99.2292,99.3742,240414.0
2020-02-26 09:30:00,110.49,111.24,110.25,110.76,58457.0,100.1081,100.7876,99.8906,100.3527,58457.0
2020-02-26 09:35:00,110.81,110.81,110.28,110.59,18069.0,100.398,100.398,99.9178,100.1987,18069.0
2020-02-26 09:40:00,110.69,111.59,110.69,111.41,26106.0,100.2893,101.1047,100.2893,100.9416,26106.0
2020-02-26 09:45:00,111.28,111.47,111.07,111.41,16419.0,100.8238,100.996,100.6336,100.9416,16419.0
2020-02-26 09:50:00,111.5,111.5,110.83,111.23,10708.0,101.0232,101.0232,100.4161,100.7785,10708.0
2020-02-26 09:55:00,111.21,111.4,110.95,110.95,7347.0,100.7604,100.9326,100.5248,100.5248,7347.0
2020-02-26 10:00:00,111.01,111.03,110.78,110.94,11564.0,100.5792,100.5973,100.3708,100.5158,11564.0
2020-02-26 10:05:00,110.88,111.02,110.61,110.78,7734.0,100.4614,100.5883,100.2168,100.3708,7734.0
2020-02-26 10:10:00,110.75,111.24,110.69,111.19,10074.0,100.3436,100.7876,100.2893,100.7423,10074.0
2020-02-26 10:15:00,111.25,111.35,111.15,111.29,10469.0,100.7967,100.8873,100.7061,100.8329,10469.0
2020-02-26 10:20:00,111.36,111.4,111.09,111.23,9926.0,100.8963,100.9326,100.6517,100.7785,9926.0
2020-02-26 10:25:00,111.27,111.5,111.16,111.17,8181.0,100.8148,101.0232,100.7151,100.7242,8181.0
2020-02-26 10:30:00,111.16,111.46,111.11,111.42,26690.0,100.7151,100.9869,100.6698,100.9507,26690.0
2020-02-26 10:35:00,111.42,111.47,111.18,111.24,15139.0,100.9507,100.996,100.7332,100.7876,15139.0
2020-02-26 10:40:00,111.25,111.54,111.16,111.54,16734.0,100.7967,101.0594,100.7151,101.0594,16734.0
2020-02-26 10:45:00,111.5,111.59,111.28,111.28,4220.0,101.0232,101.1047,100.8238,100.8238,4220.0
2020-02-26 10:50:00,111.34,111.48,111.25,111.25,5231.0,100.8782,101.005,100.7967,100.7967,5231.0
2020-02-26 10:55:00,111.27,111.29,110.95,110.98,6174.0,100.8148,100.8329,100.5248,100.552,6174.0
2020-02-26 11:00:00,110.98,110.98,110.77,110.97,7586.0,100.552,100.552,100.3618,100.543,7586.0
2020-02-26 11:05:00,110.95,110.95,110.48,110.48,4900.0,100.5248,100.5248,100.099,100.099,4900.0
2020-02-26 11:10:00,110.47,110.62,110.47,110.57,14520.0,100.09,100.2259,100.09,100.1806,14520.0
2020-02-26 11:15:00,110.59,111.0,110.58,110.98,7600.0,100.1987,100.5701,100.1896,100.552,7600.0
2020-02-26 11:20:00,110.97,111.26,110.96,111.26,6995.0,100.543,100.8057,100.5339,100.8057,6995.0
2020-02-26 11:25:00,111.26,111.37,111.24,111.35,13433.0,100.8057,100.9054,100.7876,100.8873,13433.0
2020-02-26 11:30:00,111.31,111.35,111.19,111.34,12972.0,100.851,100.8873,100.7423,100.8782,12972.0
2020-02-26 11:35:00,111.35,111.62,111.18,111.54,10398.0,100.8873,101.1319,100.7332,101.0594,10398.0
2020-02-26 11:40:00,111.53,111.63,111.25,111.27,12805.0,101.0503,101.141,100.7967,100.8148,12805.0
2020-02-26 11:45:00,111.26,111.26,110.93,110.96,8224.0,100.8057,100.8057,100.5067,100.5339,8224.0
2020-02-26 11:50:00,110.97,111.0,110.73,110.76,7526.0,100.543,100.5701,100.3255,100.3527,7526.0
2020-02-26 11:55:00,110.76,110.91,110.68,110.81,8879.0,100.3527,100.4886,100.2802,100.398,8879.0
2020-02-26 12:00:00,110.84,110.92,110.34,110.4,15448.0,100.4252,100.4977,99.9722,100.0265,15448.0
2020-02-26 12:05:00,110.43,110.49,110.16,110.34,6906.0,100.0537,100.1081,99.8091,99.9722,6906.0
2020-02-26 12:10:00,110.28,110.4,110.15,110.23,26475.0,99.9178,100.0265,99.8,99.8725,26475.0
2020-02-26 12:15:00,110.22,110.42,110.07,110.41,12003.0,99.8634,100.0446,99.7275,100.0356,12003.0
2020-02-26 12:20:00,110.44,110.6,110.38,110.55,7705.0,100.0628,100.2077,100.0084,100.1624,7705.0
2020-02-26 12:25:00,110.59,110.62,110.49,110.56,10608.0,100.1987,100.2259,100.1081,100.1715,10608.0
2020-02-26 12:30:00,110.61,110.85,110.61,110.82,6443.0,100.2168,100.4342,100.2168,100.4071,6443.0
2020-02-26 12:35:00,110.82,110.92,110.61,110.68,6388.0,100.4071,100.4977,100.2168,100.2802,6388.0
2020-02-26 12:40:00,110.63,110.64,110.52,110.56,6027.0,100.2349,100.244,100.1353,100.1715,6027.0
2020-02-26 12:45:00,110.54,110.76,110.54,110.65,4627.0,100.1534,100.3527,100.1534,100.253,4627.0
2020-02-26 12:50:00,110.64,110.73,110.42,110.45,6606.0,100.244,100.3255,100.0446,100.0718,6606.0
2020-02-26 12:55:00,110.46,110.65,110.35,110.62,8225.0,100.0809,100.253,99.9812,100.2259,8225.0
2020-02-26 13:00:00,110.62,110.74,110.57,110.69,6544.0,100.2259,100.3346,100.1806,100.2893,6544.0
2020-02-26 13:05:00,110.66,110.66,110.33,110.33,5219.0,100.2621,100.2621,99.9631,99.9631,5219.0
2020-02-26 13:10:00,110.36,110.37,110.27,110.29,5479.0,99.9903,99.9993,99.9087,99.9269,5479.0
2020-02-26 13:15:00,110.29,110.38,110.19,110.22,4867.0,99.9269,100.0084,99.8363,99.8634,4867.0
2020-02-26 13:20:00,110.22,110.26,110.11,110.16,5753.0,99.8634,99.8997,99.7638,99.8091,5753.0
2020-02-26 13:25:00,110.19,110.35,110.14,110.35,7572.0,99.8363,99.9812,99.791,99.9812,7572.0
2020-02-26 13:30:00,110.34,110.36,109.87,109.87,10315.0,99.9722,99.9903,99.5463,99.5463,10315.0
2020-02-26 13:35:00,109.88,109.93,109.62,109.62,12251.0,99.5554,99.6007,99.3198,99.3198,12251.0
2020-02-26 13:40:00,109.64,109.71,109.32,109.41,11020.0,99.3379,99.4014,99.048,99.1296,11020.0
2020-02-26 13:45:00,109.37,110.02,109.35,109.94,13377.0,99.0933,99.6822,99.0752,99.6098,13377.0
2020-02-26 13:50:00,109.89,109.95,109.64,109.87,23635.0,99.5644,99.6188,99.3379,99.5463,23635.0
2020-02-26 13:55:00,109.84,109.86,109.25,109.37,28380.0,99.5191,99.5373,98.9846,99.0933,28380.0
2020-02-26 14:00:00,109.34,109.63,109.13,109.39,14003.0,99.0661,99.3289,98.8759,99.1114,14003.0
2020-02-26 14:05:00,109.39,109.69,109.36,109.37,12609.0,99.1114,99.3832,99.0842,99.0933,12609.0
2020-02-26 14:10:00,109.25,109.61,109.18,109.61,7193.0,98.9846,99.3108,98.9212,99.3108,7193.0
2020-02-26 14:15:00,109.57,109.6,109.14,109.22,9860.0,99.2745,99.3017,98.8849,98.9574,9860.0
2020-02-26 14:20:00,109.2,109.62,109.18,109.61,13223.0,98.9393,99.3198,98.9212,99.3108,13223.0
2020-02-26 14:25:00,109.68,109.77,109.49,109.53,10105.0,99.3742,99.4557,99.202,99.2383,10105.0
2020-02-26 14:30:00,109.5,109.66,109.26,109.5,12954.0,99.2111,99.3561,98.9936,99.2111,12954.0
2020-02-26 14:35:00,109.45,109.82,109.45,109.49,8007.0,99.1658,99.501,99.1658,99.202,8007.0
2020-02-26 14:40:00,109.56,109.56,109.19,109.3,14543.0,99.2655,99.2655,98.9302,99.0299,14543.0
2020-02-26 14:45:00,109.4,109.57,109.19,109.38,7565.0,99.1205,99.2745,98.9302,99.1024,7565.0
2020-02-26 14:50:00,109.35,109.46,109.2,109.35,8422.0,99.0752,99.1749,98.9393,99.0752,8422.0
2020-02-26 14:55:00,109.32,109.47,108.98,109.0,15119.0,99.048,99.1839,98.74,98.7581,15119.0
2020-02-26 15:00:00,109.05,109.36,108.98,109.19,12698.0,98.8034,99.0842,98.74,98.9302,12698.0
2020-02-26 15:05:00,109.19,109.32,109.02,109.32,12456.0,98.9302,99.048,98.7762,99.048,12456.0
2020-02-26 15:10:00,109.35,109.59,109.21,109.35,13031.0,99.0752,99.2926,98.9483,99.0752,13031.0
2020-02-26 15:15:00,109.39,109.76,109.39,109.52,13757.0,99.1114,99.4467,99.1114,99.2292,13757.0
2020-02-26 15:20:00,109.51,109.53,109.1,109.15,15895.0,99.2202,99.2383,98.8487,98.894,15895.0
2020-02-26 15:25:00,109.14,109.35,108.99,109.3,21530.0,98.8849,99.0752,98.749,99.0299,21530.0
2020-02-26 15:30:00,109.32,109.48,109.19,109.22,30041.0,99.048,99.193,98.9302,98.9574,30041.0
2020-02-26 15:35:00,109.2,109.55,109.17,109.52,28003.0,98.9393,99.2564,98.9121,99.2292,28003.0
2020-02-26 15:40:00,109.55,109.58,109.35,109.44,32123.0,99.2564,99.2836,99.0752,99.1567,32123.0
2020-02-26 15:45:00,109.44,109.51,109.32,109.37,30651.0,99.1567,99.2202,99.048,99.0933,30651.0
2020-02-26 15:50:00,109.35,109.48,109.28,109.32,62722.0,99.0752,99.193,99.0118,99.048,62722.0
2020-02-26 15:55:00,109.32,109.39,109.1,109.13,134358.0,99.048,99.1114,98.8487,98.8759,134358.0
2020-02-27 09:30:00,107.62,107.71,106.99,107.46,33796.0,97.5077,97.5893,96.9369,97.3628,33796.0
2020-02-27 09:35:00,107.52,108.15,107.52,108.07,6338.0,97.4171,97.9879,97.4171,97.9155,6338.0
2020-02-27 09:40:00,108.05,108.08,107.73,107.95,12232.0,97.8973,97.9245,97.6074,97.8067,12232.0
2020-02-27 09:45:00,107.95,108.28,107.63,108.27,54493.0,97.8067,98.1057,97.5168,98.0967,54493.0
2020-02-27 09:50:00,108.34,109.0,108.27,108.87,34318.0,98.1601,98.7581,98.0967,98.6403,34318.0
2020-02-27 09:55:00,108.86,109.1,108.31,108.45,17429.0,98.6312,98.8487,98.1329,98.2598,17429.0
2020-02-27 10:00:00,108.41,108.69,107.99,108.17,19397.0,98.2235,98.4772,97.843,98.0061,19397.0
2020-02-27 10:05:00,108.2,108.24,108.0,108.09,21493.0,98.0332,98.0695,97.852,97.9336,21493.0
2020-02-27 10:10:00,108.06,108.2,107.92,108.16,14140.0,97.9064,98.0332,97.7796,97.997,14140.0
2020-02-27 10:15:00,108.08,108.18,107.93,108.01,11751.0,97.9245,98.0151,97.7886,97.8611,11751.0
2020-02-27 10:20:00,108.08,108.16,107.74,107.89,11157.0,97.9245,97.997,97.6165,97.7524,11157.0
2020-02-27 10:25:00,107.89,107.95,107.73,107.83,21747.0,97.7524,97.8067,97.6074,97.698,21747.0
2020-02-27 10:30:00,107.83,107.85,107.33,107.43,18707.0,97.698,97.7161,97.245,97.3356,18707.0
2020-02-27 10:35:00,107.42,108.06,107.32,108.06,10903.0,97.3265,97.9064,97.2359,97.9064,10903.0
2020-02-27 10:40:00,107.95,108.29,107.79,108.17,21367.0,97.8067,98.1148,97.6618,98.0061,21367.0
2020-02-27 10:45:00,108.13,108.83,108.07,108.69,16522.0,97.9698,98.604,97.9155,98.4772,16522.0
2020-02-27 10:50:00,108.66,108.87,108.49,108.54,11447.0,98.45,98.6403,98.296,98.3413,11447.0
2020-02-27 10:55:00,108.53,108.88,108.41,108.8,11964.0,98.3322,98.6494,98.2235,98.5769,11964.0
2020-02-27 11:00:00,108.9,109.06,108.62,108.63,18410.0,98.6675,98.8124,98.4138,98.4228,18410.0
2020-02-27 11:05:00,108.57,109.1,108.57,109.1,32158.0,98.3685,98.8487,98.3685,98.8487,32158.0
2020-02-27 11:10:00,108.99,109.04,108.46,108.7,9386.0,98.749,98.7943,98.2688,98.4863,9386.0
2020-02-27 11:15:00,108.7,108.89,108.59,108.82,4974.0,98.4863,98.6584,98.3866,98.595,4974.0
2020-02-27 11:20:00,108.86,108.86,108.4,108.41,5983.0,98.6312,98.6312,98.2145,98.2235,5983.0
2020-02-27 11:25:00,108.45,108.57,108.24,108.29,9638.0,98.2598,98.3685,98.0695,98.1148,9638.0
2020-02-27 11:30:00,108.31,108.52,108.23,108.25,12215.0,98.1329,98.3232,98.0604,98.0785,12215.0
2020-02-27 11:35:00,108.23,108.47,108.02,108.15,7407.0,98.0604,98.2779,97.8702,97.9879,7407.0
2020-02-27 11:40:00,108.21,108.32,108.0,108.0,6127.0,98.0423,98.142,97.852,97.852,6127.0
2020-02-27 11:45:00,107.91,108.26,107.78,108.17,6487.0,97.7705,98.0876,97.6527,98.0061,6487.0
2020-02-27 11:50:00,108.12,108.42,108.06,108.33,3900.0,97.9608,98.2326,97.9064,98.151,3900.0
2020-02-27 11:55:00,108.31,108.65,108.25,108.58,5015.0,98.1329,98.441,98.0785,98.3775,5015.0
2020-02-27 12:00:00,108.55,108.83,108.44,108.59,5872.0,98.3504,98.604,98.2507,98.3866,5872.0
2020-02-27 12:05:00,108.54,108.79,108.43,108.79,6548.0,98.3413,98.5678,98.2416,98.5678,6548.0
2020-02-27 12:10:00,108.78,108.9,108.68,108.79,25581.0,98.5587,98.6675,98.4681,98.5678,25581.0
2020-02-27 12:15:00,108.85,109.01,108.62,108.93,10273.0,98.6222,98.7671,98.4138,98.6947,10273.0
2020-02-27 12:20:00,108.91,108.92,108.24,108.28,9264.0,98.6765,98.6856,98.0695,98.1057,9264.0
2020-02-27 12:25:00,108.43,108.66,108.43,108.6,4940.0,98.2416,98.45,98.2416,98.3957,4940.0
2020-02-27 12:30:00,108.59,109.05,108.56,108.9,9858.0,98.3866,98.8034,98.3594,98.6675,9858.0
2020-02-27 12:35:00,108.96,109.13,108.96,109.13,5376.0,98.7218,98.8759,98.7218,98.8759,5376.0
2020-02-27 12:40:00,109.13,109.13,108.8,108.8,24651.0,98.8759,98.8759,98.5769,98.5769,24651.0
2020-02-27 12:45:00,108.73,108.83,108.63,108.83,5434.0,98.5134,98.604,98.4228,98.604,5434.0
2020-02-27 12:50:00,108.87,108.92,108.67,108.83,5681.0,98.6403,98.6856,98.4591,98.604,5681.0
2020-02-27 12:55:00,108.76,108.82,108.4,108.46,5439.0,98.5406,98.595,98.2145,98.2688,5439.0
2020-02-27 13:00:00,108.5,108.73,108.3,108.72,6508.0,98.3051,98.5134,98.1238,98.5044,6508.0
2020-02-27 13:05:00,108.68,108.7,108.47,108.6,4771.0,98.4681,98.4863,98.2779,98.3957,4771.0
2020-02-27 13:10:00,108.67,108.8,108.67,108.79,3469.0,98.4591,98.5769,98.4591,98.5678,3469.0
2020-02-27 13:15:00,108.8,108.8,108.44,108.47,2700.0,98.5769,98.5769,98.2507,98.2779,2700.0
2020-02-27 13:20:00,108.41,108.52,108.13,108.25,5596.0,98.2235,98.3232,97.9698,98.0785,5596.0
2020-02-27 13:25:00,108.22,108.35,107.91,107.99,7602.0,98.0514,98.1692,97.7705,97.843,7602.0
2020-02-27 13:30:00,108.0,108.13,107.84,107.98,4566.0,97.852,97.9698,97.7071,97.8339,4566.0
2020-02-27 13:35:00,107.9,107.94,107.57,107.64,16572.0,97.7614,97.7977,97.4624,97.5259,16572.0
2020-02-27 13:40:00,107.7,107.73,106.93,107.11,15937.0,97.5802,97.6074,96.8826,97.0457,15937.0
2020-02-27 13:45:00,107.13,107.41,107.07,107.19,6216.0,97.0638,97.3175,97.0094,97.1181,6216.0
2020-02-27 13:50:00,107.2,107.67,107.04,107.66,6692.0,97.1272,97.553,96.9822,97.544,6692.0
2020-02-27 13:55:00,107.58,107.67,106.86,106.95,10348.0,97.4715,97.553,96.8192,96.9007,10348.0
2020-02-27 14:00:00,106.98,107.07,106.81,107.07,5225.0,96.9279,97.0094,96.7739,97.0094,5225.0
2020-02-27 14:05:00,107.14,107.15,106.64,106.64,7313.0,97.0728,97.0819,96.6198,96.6198,7313.0
2020-02-27 14:10:00,106.64,106.83,106.49,106.83,10734.0,96.6198,96.792,96.4839,96.792,10734.0
2020-02-27 14:15:00,106.81,106.93,106.55,106.65,5563.0,96.7739,96.8826,96.5383,96.6289,5563.0
2020-02-27 14:20:00,106.59,106.94,106.59,106.93,6982.0,96.5745,96.8916,96.5745,96.8826,6982.0
2020-02-27 14:25:00,106.93,107.18,106.86,106.98,8945.0,96.8826,97.1091,96.8192,96.9279,8945.0
2020-02-27 14:30:00,106.96,106.97,106.74,106.9,10223.0,96.9098,96.9188,96.7104,96.8554,10223.0
2020-02-27 14:35:00,106.88,107.09,106.76,106.78,16050.0,96.8373,97.0275,96.7286,96.7467,16050.0
2020-02-27 14:40:00,106.84,107.06,106.74,106.97,10196.0,96.801,97.0004,96.7104,96.9188,10196.0
2020-02-27 14:45:00,106.95,106.95,106.7,106.83,11004.0,96.9007,96.9007,96.6742,96.792,11004.0
2020-02-27 14:50:00,106.89,106.98,106.63,106.68,8899.0,96.8463,96.9279,96.6108,96.6561,8899.0
2020-02-27 14:55:00,106.69,106.69,106.41,106.43,8409.0,96.6651,96.6651,96.4114,96.4296,8409.0
2020-02-27 15:00:00,106.4,106.42,106.15,106.34,34329.0,96.4024,96.4205,96.1759,96.348,34329.0
2020-02-27 15:05:00,106.31,106.51,106.25,106.51,14667.0,96.3208,96.502,96.2665,96.502,14667.0
2020-02-27 15:10:00,106.5,106.55,106.17,106.21,26772.0,96.493,96.5383,96.194,96.2302,26772.0
2020-02-27 15:15:00,106.19,106.25,105.86,105.86,24616.0,96.2121,96.2665,95.9131,95.9131,24616.0
2020-02-27 15:20:00,105.86,105.97,105.72,105.82,17444.0,95.9131,96.0128,95.7863,95.8769,17444.0
2020-02-27 15:25:00,105.81,105.93,105.56,105.56,16350.0,95.8678,95.9765,95.6413,95.6413,16350.0
2020-02-27 15:30:00,105.58,105.64,105.32,105.51,35804.0,95.6594,95.7138,95.4239,95.596,35804.0
2020-02-27 15:35:00,105.52,105.52,105.08,105.09,31824.0,95.6051,95.6051,95.2064,95.2155,31824.0
2020-02-27 15:40:00,105.12,105.12,104.72,104.77,33722.0,95.2427,95.2427,94.8802,94.9255,33722.0
2020-02-27 15:45:00,104.74,105.03,104.73,104.92,35433.0,94.8984,95.1611,94.8893,95.0614,35433.0
2020-02-27 15:50:00,104.9,104.9,104.07,104.18,104772.0,95.0433,95.0433,94.2913,94.391,104772.0
2020-02-27 15:55:00,104.17,104.26,103.56,103.65,174341.0,94.3819,94.4635,93.8292,93.9108,174341.0
2020-02-28 09:30:00,100.58,101.27,100.5,101.27,55037.0,91.1292,91.7544,91.0568,91.7544,55037.0
2020-02-28 09:35:00,101.28,102.98,101.28,102.72,45581.0,91.7635,93.3037,91.7635,93.0682,45581.0
2020-02-28 09:40:00,102.7,103.24,102.38,102.52,71131.0,93.05,93.5393,92.7601,92.887,71131.0
2020-02-28 09:45:00,102.47,102.5,101.2,101.32,30360.0,92.8417,92.8688,91.691,91.7997,30360.0
2020-02-28 09:50:00,101.36,101.77,101.06,101.58,43488.0,91.8359,92.2074,91.5641,92.0353,43488.0
2020-02-28 09:55:00,101.43,101.73,101.07,101.39,44458.0,91.8994,92.1712,91.5732,91.8631,44458.0
2020-02-28 10:00:00,101.31,101.31,100.23,100.38,44031.0,91.7906,91.7906,90.8121,90.948,44031.0
2020-02-28 10:05:00,100.34,101.22,100.33,101.18,42207.0,90.9118,91.7091,90.9027,91.6729,42207.0
2020-02-28 10:10:00,101.16,101.86,101.06,101.81,78285.0,91.6547,92.289,91.5641,92.2437,78285.0
2020-02-28 10:15:00,101.71,102.58,101.71,102.53,51745.0,92.1531,92.9413,92.1531,92.896,51745.0
2020-02-28 10:20:00,102.53,103.22,102.52,102.87,92443.0,92.896,93.5212,92.887,93.2041,92443.0
2020-02-28 10:25:00,102.9,103.36,101.95,101.98,67057.0,93.2312,93.648,92.3705,92.3977,67057.0
2020-02-28 10:30:00,101.86,102.45,101.7,102.42,46382.0,92.289,92.8235,92.144,92.7963,46382.0
2020-02-28 10:35:00,102.51,102.95,102.37,102.7,48386.0,92.8779,93.2765,92.751,93.05,48386.0
2020-02-28 10:40:00,102.78,103.0,102.35,102.44,25046.0,93.1225,93.3219,92.7329,92.8145,25046.0
2020-02-28 10:45:00,102.45,102.59,101.95,102.04,17618.0,92.8235,92.9504,92.3705,92.4521,17618.0
2020-02-28 10:50:00,102.06,102.77,101.99,102.76,20812.0,92.4702,93.1135,92.4068,93.1044,20812.0
2020-02-28 10:55:00,102.65,102.8,102.15,102.2,18146.0,93.0047,93.1406,92.5517,92.597,18146.0
2020-02-28 11:00:00,102.18,102.2,101.64,102.15,37903.0,92.5789,92.597,92.0896,92.5517,37903.0
2020-02-28 11:05:00,102.12,102.12,101.68,101.83,37573.0,92.5245,92.5245,92.1259,92.2618,37573.0
2020-02-28 11:10:00,101.88,102.47,101.88,102.38,18931.0,92.3071,92.8417,92.3071,92.7601,18931.0
2020-02-28 11:15:00,102.29,103.2,102.27,103.14,49395.0,92.6786,93.5031,92.6604,93.4487,49395.0
2020-02-28 11:20:00,103.09,103.26,102.73,102.93,43979.0,93.4034,93.5574,93.0772,93.2584,43979.0
2020-02-28 11:25:00,102.85,103.11,102.65,103.02,22954.0,93.1859,93.4215,93.0047,93.34,22954.0
2020-02-28 11:30:00,102.99,103.46,102.87,103.07,22022.0,93.3128,93.7386,93.2041,93.3853,22022.0
2020-02-28 11:35:00,103.09,103.54,102.89,103.54,7675.0,93.4034,93.8111,93.2222,93.8111,7675.0
2020-02-28 11:40:00,103.53,104.46,103.46,104.17,14436.0,93.8021,94.6447,93.7386,94.3819,14436.0
2020-02-28 11:45:00,104.03,104.04,103.61,103.89,26480.0,94.2551,94.2641,93.8745,94.1282,26480.0
2020-02-28 11:50:00,103.95,104.14,103.24,103.6,18447.0,94.1826,94.3547,93.5393,93.8655,18447.0
2020-02-28 11:55:00,103.5,103.78,103.0,103.17,25587.0,93.7749,94.0286,93.3219,93.4759,25587.0
2020-02-28 12:00:00,103.29,103.4,102.92,103.3,14788.0,93.5846,93.6843,93.2494,93.5937,14788.0
2020-02-28 12:05:00,103.37,103.54,103.11,103.11,21143.0,93.6571,93.8111,93.4215,93.4215,21143.0
2020-02-28 12:10:00,103.13,103.47,103.09,103.1,40669.0,93.4396,93.7477,93.4034,93.4125,40669.0
2020-02-28 12:15:00,103.11,103.35,102.93,103.19,13220.0,93.4215,93.639,93.2584,93.494,13220.0
2020-02-28 12:20:00,103.29,103.53,103.08,103.09,22088.0,93.5846,93.8021,93.3943,93.4034,22088.0
2020-02-28 12:25:00,103.06,103.4,103.0,103.3,33613.0,93.3762,93.6843,93.3219,93.5937,33613.0
2020-02-28 12:30:00,103.36,103.86,103.36,103.67,26105.0,93.648,94.101,93.648,93.9289,26105.0
2020-02-28 12:35:00,103.59,103.81,103.38,103.63,28680.0,93.8564,94.0557,93.6661,93.8927,28680.0
2020-02-28 12:40:00,103.71,103.96,103.42,103.42,12599.0,93.9651,94.1916,93.7024,93.7024,12599.0
2020-02-28 12:45:00,103.48,103.56,103.06,103.29,39645.0,93.7567,93.8292,93.3762,93.5846,39645.0
2020-02-28 12:50:00,103.3,103.47,103.09,103.43,52142.0,93.5937,93.7477,93.4034,93.7114,52142.0
2020-02-28 12:55:00,103.6,103.96,103.49,103.96,72324.0,93.8655,94.1916,93.7658,94.1916,72324.0
2020-02-28 13:00:00,103.95,104.09,103.54,103.54,23108.0,94.1826,94.3094,93.8111,93.8111,23108.0
2020-02-28 13:05:00,103.45,103.76,103.41,103.66,8161.0,93.7296,94.0104,93.6933,93.9198,8161.0
2020-02-28 13:10:00,103.62,103.62,102.9,102.96,11773.0,93.8836,93.8836,93.2312,93.2856,11773.0
2020-02-28 13:15:00,102.82,103.75,102.82,103.57,11200.0,93.1588,94.0014,93.1588,93.8383,11200.0
2020-02-28 13:20:00,103.49,103.55,103.18,103.4,10897.0,93.7658,93.8202,93.4849,93.6843,10897.0
2020-02-28 13:25:00,103.45,103.68,103.02,103.08,8067.0,93.7296,93.938,93.34,93.3943,8067.0
2020-02-28 13:30:00,103.07,103.09,102.52,102.52,12332.0,93.3853,93.4034,92.887,92.887,12332.0
2020-02-28 13:35:00,102.49,102.59,102.33,102.39,9133.0,92.8598,92.9504,92.7148,92.7692,9133.0
2020-02-28 13:40:00,102.33,102.45,102.03,102.21,15424.0,92.7148,92.8235,92.443,92.6061,15424.0
2020-02-28 13:45:00,102.25,102.49,101.96,102.43,14095.0,92.6423,92.8598,92.3796,92.8054,14095.0
2020-02-28 13:50:00,102.48,102.49,102.16,102.41,13146.0,92.8507,92.8598,92.5608,92.7873,13146.0
2020-02-28 13:55:00,102.39,103.02,102.26,102.93,31425.0,92.7692,93.34,92.6514,93.2584,31425.0
2020-02-28 14:00:00,102.87,102.87,102.4,102.48,68542.0,93.2041,93.2041,92.7782,92.8507,68542.0
2020-02-28 14:05:00,102.47,102.59,102.04,102.11,62815.0,92.8417,92.9504,92.4521,92.5155,62815.0
2020-02-28 14:10:00,102.14,102.53,102.14,102.25,25344.0,92.5427,92.896,92.5427,92.6423,25344.0
2020-02-28 14:15:00,102.24,102.54,101.95,102.54,42615.0,92.6333,92.9051,92.3705,92.9051,42615.0
2020-02-28 14:20:00,102.46,102.91,102.23,102.52,17869.0,92.8326,93.2403,92.6242,92.887,17869.0
2020-02-28 14:25:00,102.54,102.67,102.33,102.59,6744.0,92.9051,93.0229,92.7148,92.9504,6744.0
2020-02-28 14:30:00,102.66,103.34,102.5,103.18,13854.0,93.0138,93.6299,92.8688,93.4849,13854.0
2020-02-28 14:35:00,103.19,103.2,102.71,102.95,14605.0,93.494,93.5031,93.0591,93.2765,14605.0
2020-02-28 14:40:00,102.97,103.86,102.88,103.85,23107.0,93.2947,94.101,93.2131,94.092,23107.0
2020-02-28 14:45:00,103.76,103.82,103.15,103.45,13007.0,94.0104,94.0648,93.4578,93.7296,13007.0
2020-02-28 14:50:00,103.5,103.6,103.1,103.49,16658.0,93.7749,93.8655,93.4125,93.7658,16658.0
2020-02-28 14:55:00,103.47,103.48,102.96,103.16,15188.0,93.7477,93.7567,93.2856,93.4668,15188.0
2020-02-28 15:00:00,103.16,103.27,102.61,102.7,16346.0,93.4668,93.5665,92.9685,93.05,16346.0
2020-02-28 15:05:00,102.68,102.78,102.35,102.61,13874.0,93.0319,93.1225,92.7329,92.9685,13874.0
2020-02-28 15:10:00,102.54,102.87,102.38,102.7,24358.0,92.9051,93.2041,92.7601,93.05,24358.0
2020-02-28 15:15:00,102.72,103.26,102.7,103.06,16131.0,93.0682,93.5574,93.05,93.3762,16131.0
2020-02-28 15:20:00,103.11,103.17,102.54,102.79,42014.0,93.4215,93.4759,92.9051,93.1316,42014.0
2020-02-28 15:25:00,102.77,102.9,102.29,102.31,63180.0,93.1135,93.2312,92.6786,92.6967,63180.0
2020-02-28 15:30:00,102.23,102.72,102.15,102.41,38342.0,92.6242,93.0682,92.5517,92.7873,38342.0
2020-02-28 15:35:00,102.42,102.59,102.16,102.21,44625.0,92.7963,92.9504,92.5608,92.6061,44625.0
2020-02-28 15:40:00,102.19,102.4,101.86,101.93,40339.0,92.588,92.7782,92.289,92.3524,40339.0
2020-02-28 15:45:00,101.92,102.94,101.91,102.9,51707.0,92.3433,93.2675,92.3343,93.2312,51707.0
2020-02-28 15:50:00,102.82,103.23,102.66,103.23,96367.0,93.1588,93.5302,93.0138,93.5302,96367.0
2020-02-28 15:55:00,103.21,104.49,103.14,104.42,330807.0,93.5121,94.6718,93.4487,94.6084,330807.0
2020-03-02 09:30:00,104.92,105.69,104.69,104.97,46805.0,95.0614,95.7591,94.8531,95.1067,46805.0
2020-03-02 09:35:00,105.05,105.07,104.53,104.7,49335.0,95.1792,95.1973,94.7081,94.8621,49335.0
2020-03-02 09:40:00,104.79,104.84,104.44,104.66,16327.0,94.9437,94.989,94.6265,94.8259,16327.0
2020-03-02 09:45:00,104.72,105.36,104.54,105.32,29208.0,94.8802,95.4601,94.7171,95.4239,29208.0
2020-03-02 09:50:00,105.25,105.25,104.62,104.91,19433.0,95.3604,95.3604,94.7896,95.0524,19433.0
2020-03-02 09:55:00,104.8,104.8,104.47,104.71,20171.0,94.9527,94.9527,94.6537,94.8712,20171.0
2020-03-02 10:00:00,104.56,104.86,104.45,104.59,59752.0,94.7353,95.0071,94.6356,94.7625,59752.0
2020-03-02 10:05:00,104.58,104.58,104.07,104.22,38790.0,94.7534,94.7534,94.2913,94.4272,38790.0
2020-03-02 10:10:00,104.32,105.1,104.28,105.04,15721.0,94.5178,95.2245,94.4816,95.1702,15721.0
2020-03-02 10:15:00,105.01,105.05,104.36,104.57,35707.0,95.143,95.1792,94.5541,94.7443,35707.0
2020-03-02 10:20:00,104.57,104.57,104.16,104.38,25094.0,94.7443,94.7443,94.3729,94.5722,25094.0
2020-03-02 10:25:00,104.38,104.74,104.35,104.61,19060.0,94.5722,94.8984,94.545,94.7806,19060.0
2020-03-02 10:30:00,104.62,104.75,104.1,104.74,34053.0,94.7896,94.9074,94.3185,94.8984,34053.0
2020-03-02 10:35:00,104.67,105.31,104.67,105.24,14039.0,94.8349,95.4148,94.8349,95.3514,14039.0
2020-03-02 10:40:00,105.34,105.34,104.96,105.2,13853.0,95.442,95.442,95.0977,95.3151,13853.0
2020-03-02 10:45:00,105.2,105.7,105.18,105.61,25029.0,95.3151,95.7682,95.297,95.6866,25029.0
2020-03-02 10:50:00,105.59,105.83,105.24,105.42,50330.0,95.6685,95.8859,95.3514,95.5145,50330.0
2020-03-02 10:55:00,105.44,105.54,104.85,104.87,11117.0,95.5326,95.6232,94.998,95.0161,11117.0
2020-03-02 11:00:00,104.85,105.24,104.84,105.08,8784.0,94.998,95.3514,94.989,95.2064,8784.0
2020-03-02 11:05:00,105.06,105.12,104.78,104.94,8400.0,95.1883,95.2427,94.9346,95.0796,8400.0
2020-03-02 11:10:00,104.96,105.6,104.9,105.53,40514.0,95.0977,95.6775,95.0433,95.6141,40514.0
2020-03-02 11:15:00,105.52,105.73,105.23,105.27,13002.0,95.6051,95.7953,95.3423,95.3786,13002.0
2020-03-02 11:20:00,105.31,105.62,105.31,105.51,18144.0,95.4148,95.6957,95.4148,95.596,18144.0
2020-03-02 11:25:00,105.54,105.64,105.4,105.52,23970.0,95.6232,95.7138,95.4963,95.6051,23970.0
2020-03-02 11:30:00,105.6,105.6,105.26,105.39,27894.0,95.6775,95.6775,95.3695,95.4873,27894.0
2020-03-02 11:35:00,105.4,105.98,105.31,105.92,21049.0,95.4963,96.0218,95.4148,95.9675,21049.0
2020-03-02 11:40:00,105.88,105.9,105.6,105.81,10700.0,95.9312,95.9494,95.6775,95.8678,10700.0
2020-03-02 11:45:00,105.82,105.87,105.69,105.82,11705.0,95.8769,95.9222,95.7591,95.8769,11705.0
2020-03-02 11:50:00,105.81,106.2,105.72,106.05,39453.0,95.8678,96.2212,95.7863,96.0853,39453.0
2020-03-02 11:55:00,106.11,106.31,106.09,106.18,12110.0,96.1396,96.3208,96.1215,96.203,12110.0
2020-03-02 12:00:00,106.22,106.3,106.16,106.22,17069.0,96.2393,96.3118,96.1849,96.2393,17069.0
2020-03-02 12:05:00,106.22,106.25,105.93,105.93,21610.0,96.2393,96.2665,95.9765,95.9765,21610.0
2020-03-02 12:10:00,105.92,106.0,105.86,105.9,7179.0,95.9675,96.04,95.9131,95.9494,7179.0
2020-03-02 12:15:00,105.87,105.87,105.64,105.69,8716.0,95.9222,95.9222,95.7138,95.7591,8716.0
2020-03-02 12:20:00,105.68,105.73,105.22,105.26,10394.0,95.75,95.7953,95.3333,95.3695,10394.0
2020-03-02 12:25:00,105.25,105.66,105.25,105.65,10332.0,95.3604,95.7319,95.3604,95.7228,10332.0
2020-03-02 12:30:00,105.6,105.91,105.6,105.77,22065.0,95.6775,95.9584,95.6775,95.8316,22065.0
2020-03-02 12:35:00,105.8,106.02,105.74,105.83,20061.0,95.8588,96.0581,95.8044,95.8859,20061.0
2020-03-02 12:40:00,105.85,105.91,105.63,105.73,15588.0,95.9041,95.9584,95.7047,95.7953,15588.0
2020-03-02 12:45:00,105.79,105.91,105.71,105.77,13129.0,95.8497,95.9584,95.7772,95.8316,13129.0
2020-03-02 12:50:00,105.82,105.89,105.64,105.81,18955.0,95.8769,95.9403,95.7138,95.8678,18955.0
2020-03-02 12:55:00,105.76,105.82,105.64,105.74,6116.0,95.8225,95.8769,95.7138,95.8044,6116.0
2020-03-02 13:00:00,105.79,105.9,105.69,105.86,13143.0,95.8497,95.9494,95.7591,95.9131,13143.0
2020-03-02 13:05:00,105.83,105.85,105.39,105.59,12615.0,95.8859,95.9041,95.4873,95.6685,12615.0
2020-03-02 13:10:00,105.61,105.72,105.46,105.58,7090.0,95.6866,95.7863,95.5507,95.6594,7090.0
2020-03-02 13:15:00,105.64,105.64,105.22,105.24,8249.0,95.7138,95.7138,95.3333,95.3514,8249.0
2020-03-02 13:20:00,105.28,105.31,105.07,105.19,10666.0,95.3876,95.4148,95.1973,95.3061,10666.0
2020-03-02 13:25:00,105.19,105.24,104.89,105.2,13174.0,95.3061,95.3514,95.0343,95.3151,13174.0
2020-03-02 13:30:00,105.24,105.3,105.03,105.3,14047.0,95.3514,95.4057,95.1611,95.4057,14047.0
2020-03-02 13:35:00,105.25,105.5,105.25,105.49,27608.0,95.3604,95.5869,95.3604,95.5779,27608.0
2020-03-02 13:40:00,105.53,105.56,105.31,105.32,13490.0,95.6141,95.6413,95.4148,95.4239,13490.0
2020-03-02 13:45:00,105.32,105.4,104.9,105.08,26270.0,95.4239,95.4963,95.0433,95.2064,26270.0
2020-03-02 13:50:00,105.05,105.22,104.86,105.0,30653.0,95.1792,95.3333,95.0071,95.1339,30653.0
2020-03-02 13:55:00,105.03,105.55,105.03,105.52,19765.0,95.1611,95.6322,95.1611,95.6051,19765.0
2020-03-02 14:00:00,105.5,105.62,105.35,105.39,8254.0,95.5869,95.6957,95.451,95.4873,8254.0
2020-03-02 14:05:00,105.4,105.68,105.37,105.67,15558.0,95.4963,95.75,95.4692,95.741,15558.0
2020-03-02 14:10:00,105.65,105.69,105.58,105.61,18966.0,95.7228,95.7591,95.6594,95.6866,18966.0
2020-03-02 14:15:00,105.62,105.62,105.43,105.51,12413.0,95.6957,95.6957,95.5235,95.596,12413.0
2020-03-02 14:20:00,105.53,105.65,105.47,105.47,10431.0,95.6141,95.7228,95.5598,95.5598,10431.0
2020-03-02 14:25:00,105.46,105.57,105.21,105.26,11758.0,95.5507,95.6504,95.3242,95.3695,11758.0
2020-03-02 14:30:00,105.28,105.35,105.05,105.05,18767.0,95.3876,95.451,95.1792,95.1792,18767.0
2020-03-02 14:35:00,105.1,105.15,104.93,105.04,15385.0,95.2245,95.2698,95.0705,95.1702,15385.0
2020-03-02 14:40:00,104.95,105.02,104.58,104.8,25494.0,95.0886,95.152,94.7534,94.9527,25494.0
2020-03-02 14:45:00,104.71,104.92,104.58,104.82,7703.0,94.8712,95.0614,94.7534,94.9708,7703.0
2020-03-02 14:50:00,104.81,105.08,104.66,105.05,12574.0,94.9618,95.2064,94.8259,95.1792,12574.0
2020-03-02 14:55:00,105.08,105.13,104.46,104.47,9782.0,95.2064,95.2517,94.6447,94.6537,9782.0
2020-03-02 15:00:00,104.48,104.95,104.48,104.84,11478.0,94.6628,95.0886,94.6628,94.989,11478.0
2020-03-02 15:05:00,104.83,105.2,104.82,105.1,11538.0,94.9799,95.3151,94.9708,95.2245,11538.0
2020-03-02 15:10:00,105.09,105.22,104.98,105.1,17383.0,95.2155,95.3333,95.1158,95.2245,17383.0
2020-03-02 15:15:00,105.07,105.26,105.01,105.09,7918.0,95.1973,95.3695,95.143,95.2155,7918.0
2020-03-02 15:20:00,105.12,105.42,105.08,105.42,37855.0,95.2427,95.5145,95.2064,95.5145,37855.0
2020-03-02 15:25:00,105.4,105.4,105.2,105.25,35980.0,95.4963,95.4963,95.3151,95.3604,35980.0
2020-03-02 15:30:00,105.29,105.35,105.19,105.25,59596.0,95.3967,95.451,95.3061,95.3604,59596.0
2020-03-02 15:35:00,105.23,105.52,105.19,105.49,65524.0,95.3423,95.6051,95.3061,95.5779,65524.0
2020-03-02 15:40:00,105.46,105.49,105.14,105.21,65689.0,95.5507,95.5779,95.2608,95.3242,65689.0
2020-03-02 15:45:00,105.24,105.7,105.19,105.7,95652.0,95.3514,95.7682,95.3061,95.7682,95652.0
2020-03-02 15:50:00,105.65,105.91,105.54,105.85,202995.0,95.7228,95.9584,95.6232,95.9041,202995.0
2020-03-02 15:55:00,105.87,105.93,105.18,105.31,443821.0,95.9222,95.9765,95.297,95.4148,443821.0
2020-03-03 09:30:00,105.07,105.07,104.23,104.47,37082.0,95.1973,95.1973,94.4363,94.6537,37082.0
2020-03-03 09:35:00,104.47,105.03,104.4,105.0,19862.0,94.6537,95.1611,94.5903,95.1339,19862.0
2020-03-03 09:40:00,104.97,105.13,104.74,105.13,18767.0,95.1067,95.2517,94.8984,95.2517,18767.0
2020-03-03 09:45:00,105.19,105.21,104.89,105.15,21823.0,95.3061,95.3242,95.0343,95.2698,21823.0
2020-03-03 09:50:00,105.12,105.12,104.6,104.66,9562.0,95.2427,95.2427,94.7715,94.8259,9562.0
2020-03-03 09:55:00,104.7,104.79,104.35,104.67,10749.0,94.8621,94.9437,94.545,94.8349,10749.0
2020-03-03 10:00:00,104.6,106.95,104.53,106.53,69369.0,94.7715,96.9007,94.7081,96.5202,69369.0
2020-03-03 10:05:00,106.73,106.73,105.91,106.43,21378.0,96.7014,96.7014,95.9584,96.4296,21378.0
2020-03-03 10:10:00,106.46,106.5,105.55,105.55,48236.0,96.4567,96.493,95.6322,95.6322,48236.0
2020-03-03 10:15:00,105.41,105.41,104.67,104.91,18557.0,95.5054,95.5054,94.8349,95.0524,18557.0
2020-03-03 10:20:00,105.03,105.54,104.83,105.4,34535.0,95.1611,95.6232,94.9799,95.4963,34535.0
2020-03-03 10:25:00,105.4,105.78,105.24,105.24,15179.0,95.4963,95.8406,95.3514,95.3514,15179.0
2020-03-03 10:30:00,105.16,105.74,105.15,105.53,11588.0,95.2789,95.8044,95.2698,95.6141,11588.0
2020-03-03 10:35:00,105.51,105.76,105.42,105.63,19871.0,95.596,95.8225,95.5145,95.7047,19871.0
2020-03-03 10:40:00,105.65,105.99,105.59,105.94,25407.0,95.7228,96.0309,95.6685,95.9856,25407.0
2020-03-03 10:45:00,105.9,106.09,105.19,105.38,19634.0,95.9494,96.1215,95.3061,95.4782,19634.0
2020-03-03 10:50:00,105.45,105.85,105.33,105.69,12356.0,95.5416,95.9041,95.4329,95.7591,12356.0
2020-03-03 10:55:00,105.65,106.15,105.51,106.09,26821.0,95.7228,96.1759,95.596,96.1215,26821.0
2020-03-03 11:00:00,106.09,106.15,105.68,105.78,17110.0,96.1215,96.1759,95.75,95.8406,17110.0
2020-03-03 11:05:00,105.76,105.76,105.33,105.33,14365.0,95.8225,95.8225,95.4329,95.4329,14365.0
2020-03-03 11:10:00,105.39,105.42,104.84,104.91,13530.0,95.4873,95.5145,94.989,95.0524,13530.0
2020-03-03 11:15:00,105.06,105.31,104.67,104.77,14895.0,95.1883,95.4148,94.8349,94.9255,14895.0
2020-03-03 11:20:00,104.8,104.89,104.17,104.24,13569.0,94.9527,95.0343,94.3819,94.4453,13569.0
2020-03-03 11:25:00,104.24,104.33,103.75,103.96,17162.0,94.4453,94.5269,94.0014,94.1916,17162.0
2020-03-03 11:30:00,103.91,104.32,103.81,104.32,8999.0,94.1463,94.5178,94.0557,94.5178,8999.0
2020-03-03 11:35:00,104.26,104.69,104.18,104.68,7006.0,94.4635,94.8531,94.391,94.844,7006.0
2020-03-03 11:40:00,104.92,104.95,104.64,104.95,9541.0,95.0614,95.0886,94.8078,95.0886,9541.0
2020-03-03 11:45:00,104.9,105.1,104.49,104.56,32958.0,95.0433,95.2245,94.6718,94.7353,32958.0
2020-03-03 11:50:00,104.58,105.15,104.5,105.08,30024.0,94.7534,95.2698,94.6809,95.2064,30024.0
2020-03-03 11:55:00,105.04,105.15,104.88,105.08,21439.0,95.1702,95.2698,95.0252,95.2064,21439.0
2020-03-03 12:00:00,105.07,105.24,104.95,105.24,25056.0,95.1973,95.3514,95.0886,95.3514,25056.0
2020-03-03 12:05:00,105.26,105.51,105.26,105.44,26124.0,95.3695,95.596,95.3695,95.5326,26124.0
2020-03-03 12:10:00,105.49,105.57,105.3,105.45,12374.0,95.5779,95.6504,95.4057,95.5416,12374.0
2020-03-03 12:15:00,105.44,105.51,105.31,105.44,11716.0,95.5326,95.596,95.4148,95.5326,11716.0
2020-03-03 12:20:00,105.46,105.57,105.36,105.54,13815.0,95.5507,95.6504,95.4601,95.6232,13815.0
2020-03-03 12:25:00,105.54,105.61,105.3,105.54,19898.0,95.6232,95.6866,95.4057,95.6232,19898.0
2020-03-03 12:30:00,105.54,105.58,105.29,105.4,17116.0,95.6232,95.6594,95.3967,95.4963,17116.0
2020-03-03 12:35:00,105.4,105.59,105.33,105.59,19533.0,95.4963,95.6685,95.4329,95.6685,19533.0
2020-03-03 12:40:00,105.63,105.67,105.35,105.44,13626.0,95.7047,95.741,95.451,95.5326,13626.0
2020-03-03 12:45:00,105.5,106.03,105.5,105.92,8645.0,95.5869,96.0671,95.5869,95.9675,8645.0
2020-03-03 12:50:00,105.86,105.9,105.58,105.58,11542.0,95.9131,95.9494,95.6594,95.6594,11542.0
2020-03-03 12:55:00,105.59,105.72,105.39,105.58,9168.0,95.6685,95.7863,95.4873,95.6594,9168.0
2020-03-03 13:00:00,105.55,105.58,105.16,105.23,17527.0,95.6322,95.6594,95.2789,95.3423,17527.0
2020-03-03 13:05:00,105.33,105.35,105.1,105.19,11756.0,95.4329,95.451,95.2245,95.3061,11756.0
2020-03-03 13:10:00,105.18,105.31,104.88,104.95,15547.0,95.297,95.4148,95.0252,95.0886,15547.0
2020-03-03 13:15:00,105.08,105.14,104.75,104.86,11335.0,95.2064,95.2608,94.9074,95.0071,11335.0
2020-03-03 13:20:00,104.9,105.05,104.75,104.79,6632.0,95.0433,95.1792,94.9074,94.9437,6632.0
2020-03-03 13:25:00,104.78,104.89,104.42,104.89,14205.0,94.9346,95.0343,94.6084,95.0343,14205.0
2020-03-03 13:30:00,104.83,104.93,104.51,104.87,8917.0,94.9799,95.0705,94.69,95.0161,8917.0
2020-03-03 13:35:00,104.99,104.99,104.63,104.68,18378.0,95.1249,95.1249,94.7987,94.844,18378.0
2020-03-03 13:40:00,104.72,104.74,104.14,104.18,7019.0,94.8802,94.8984,94.3547,94.391,7019.0
2020-03-03 13:45:00,104.19,104.4,104.08,104.08,7024.0,94.4,94.5903,94.3004,94.3004,7024.0
2020-03-03 13:50:00,104.16,104.27,103.95,104.03,7451.0,94.3729,94.4725,94.1826,94.2551,7451.0
2020-03-03 13:55:00,103.98,104.04,103.71,103.71,17723.0,94.2098,94.2641,93.9651,93.9651,17723.0
2020-03-03 14:00:00,103.8,104.0,103.47,103.56,24891.0,94.0467,94.2279,93.7477,93.8292,24891.0
2020-03-03 14:05:00,103.52,103.57,103.01,103.01,9898.0,93.793,93.8383,93.3309,93.3309,9898.0
2020-03-03 14:10:00,102.9,103.65,102.9,103.6,9568.0,93.2312,93.9108,93.2312,93.8655,9568.0
2020-03-03 14:15:00,103.62,103.66,102.84,102.92,11576.0,93.8836,93.9198,93.1769,93.2494,11576.0
2020-03-03 14:20:00,102.85,103.34,102.75,102.92,14671.0,93.1859,93.6299,93.0953,93.2494,14671.0
2020-03-03 14:25:00,102.9,103.88,102.9,103.82,15642.0,93.2312,94.1192,93.2312,94.0648,15642.0
2020-03-03 14:30:00,103.75,104.08,103.56,104.08,15760.0,94.0014,94.3004,93.8292,94.3004,15760.0
2020-03-03 14:35:00,104.06,104.19,103.69,103.69,41809.0,94.2823,94.4,93.947,93.947,41809.0
2020-03-03 14:40:00,103.62,103.74,103.41,103.63,13811.0,93.8836,93.9923,93.6933,93.8927,13811.0
2020-03-03 14:45:00,103.61,104.32,103.61,104.32,11274.0,93.8745,94.5178,93.8745,94.5178,11274.0
2020-03-03 14:50:00,104.31,104.47,103.95,104.42,12019.0,94.5088,94.6537,94.1826,94.6084,12019.0
2020-03-03 14:55:00,104.44,104.49,104.01,104.16,14088.0,94.6265,94.6718,94.2369,94.3729,14088.0
2020-03-03 15:00:00,104.17,104.53,103.99,104.49,9717.0,94.3819,94.7081,94.2188,94.6718,9717.0
2020-03-03 15:05:00,104.44,104.45,104.04,104.07,26027.0,94.6265,94.6356,94.2641,94.2913,26027.0
2020-03-03 15:10:00,104.07,104.8,104.02,104.68,19251.0,94.2913,94.9527,94.246,94.844,19251.0
2020-03-03 15:15:00,104.69,104.85,104.55,104.68,21184.0,94.8531,94.998,94.7262,94.844,21184.0
2020-03-03 15:20:00,104.63,104.7,104.03,104.09,16439.0,94.7987,94.8621,94.2551,94.3094,16439.0
2020-03-03 15:25:00,104.14,104.91,104.1,104.85,17915.0,94.3547,95.0524,94.3185,94.998,17915.0
2020-03-03 15:30:00,104.82,104.82,104.13,104.33,23721.0,94.9708,94.9708,94.3457,94.5269,23721.0
2020-03-03 15:35:00,104.31,104.44,103.6,103.69,27804.0,94.5088,94.6265,93.8655,93.947,27804.0
2020-03-03 15:40:00,103.76,104.51,103.7,104.42,34611.0,94.0104,94.69,93.9561,94.6084,34611.0
2020-03-03 15:45:00,104.54,104.93,104.14,104.38,34712.0,94.7171,95.0705,94.3547,94.5722,34712.0
2020-03-03 15:50:00,104.44,104.46,103.82,104.34,60098.0,94.6265,94.6447,94.0648,94.5359,60098.0
2020-03-03 15:55:00,104.26,104.78,103.81,104.33,155838.0,94.4635,94.9346,94.0557,94.5269,155838.0
2020-03-04 09:30:00,105.88,106.27,105.2,105.82,37991.0,95.9312,96.2846,95.3151,95.8769,37991.0
2020-03-04 09:35:00,105.81,105.89,105.24,105.65,17533.0,95.8678,95.9403,95.3514,95.7228,17533.0
2020-03-04 09:40:00,105.64,105.72,105.41,105.56,15383.0,95.7138,95.7863,95.5054,95.6413,15383.0
2020-03-04 09:45:00,105.49,105.55,105.22,105.31,7742.0,95.5779,95.6322,95.3333,95.4148,7742.0
2020-03-04 09:50:00,105.32,105.56,105.31,105.34,5100.0,95.4239,95.6413,95.4148,95.442,5100.0
2020-03-04 09:55:00,105.34,105.41,104.95,105.24,10837.0,95.442,95.5054,95.0886,95.3514,10837.0
2020-03-04 10:00:00,105.24,105.44,105.14,105.18,18778.0,95.3514,95.5326,95.2608,95.297,18778.0
2020-03-04 10:05:00,105.27,105.65,105.0,105.5,14676.0,95.3786,95.7228,95.1339,95.5869,14676.0
2020-03-04 10:10:00,105.47,106.26,105.42,106.11,16728.0,95.5598,96.2755,95.5145,96.1396,16728.0
2020-03-04 10:15:00,106.06,106.36,106.02,106.32,4470.0,96.0943,96.3661,96.0581,96.3299,4470.0
2020-03-04 10:20:00,106.31,106.55,106.07,106.08,30432.0,96.3208,96.5383,96.1034,96.1124,30432.0
2020-03-04 10:25:00,106.15,106.18,106.03,106.12,7161.0,96.1759,96.203,96.0671,96.1487,7161.0
2020-03-04 10:30:00,106.09,106.1,105.45,105.62,12129.0,96.1215,96.1306,95.5416,95.6957,12129.0
2020-03-04 10:35:00,105.59,105.7,105.09,105.25,34978.0,95.6685,95.7682,95.2155,95.3604,34978.0
2020-03-04 10:40:00,105.22,105.74,105.18,105.74,14539.0,95.3333,95.8044,95.297,95.8044,14539.0
2020-03-04 10:45:00,105.6,105.69,105.37,105.55,6119.0,95.6775,95.7591,95.4692,95.6322,6119.0
2020-03-04 10:50:00,105.62,105.73,105.52,105.52,8093.0,95.6957,95.7953,95.6051,95.6051,8093.0
2020-03-04 10:55:00,105.51,105.66,105.38,105.55,8635.0,95.596,95.7319,95.4782,95.6322,8635.0
2020-03-04 11:00:00,105.57,105.85,105.51,105.51,6167.0,95.6504,95.9041,95.596,95.596,6167.0
2020-03-04 11:05:00,105.52,105.77,105.34,105.54,7886.0,95.6051,95.8316,95.442,95.6232,7886.0
2020-03-04 11:10:00,105.47,105.7,105.45,105.7,5034.0,95.5598,95.7682,95.5416,95.7682,5034.0
2020-03-04 11:15:00,105.71,105.71,105.42,105.49,6467.0,95.7772,95.7772,95.5145,95.5779,6467.0
2020-03-04 11:20:00,105.6,105.78,105.31,105.7,4451.0,95.6775,95.8406,95.4148,95.7682,4451.0
2020-03-04 11:25:00,105.7,105.88,105.59,105.88,4851.0,95.7682,95.9312,95.6685,95.9312,4851.0
2020-03-04 11:30:00,105.95,106.08,105.86,106.08,16152.0,95.9947,96.1124,95.9131,96.1124,16152.0
2020-03-04 11:35:00,106.1,106.1,105.79,105.9,9191.0,96.1306,96.1306,95.8497,95.9494,9191.0
2020-03-04 11:40:00,105.85,105.97,105.65,105.97,6908.0,95.9041,96.0128,95.7228,96.0128,6908.0
2020-03-04 11:45:00,106.01,106.05,105.75,105.84,11640.0,96.049,96.0853,95.8135,95.895,11640.0
2020-03-04 11:50:00,105.85,106.13,105.85,105.99,4669.0,95.9041,96.1577,95.9041,96.0309,4669.0
2020-03-04 11:55:00,105.92,106.01,105.81,105.87,7245.0,95.9675,96.049,95.8678,95.9222,7245.0
2020-03-04 12:00:00,105.87,106.1,105.81,105.89,6228.0,95.9222,96.1306,95.8678,95.9403,6228.0
2020-03-04 12:05:00,105.88,105.95,105.66,105.79,6035.0,95.9312,95.9947,95.7319,95.8497,6035.0
2020-03-04 12:10:00,105.85,105.89,105.67,105.89,6531.0,95.9041,95.9403,95.741,95.9403,6531.0
2020-03-04 12:15:00,105.87,106.05,105.74,105.74,14235.0,95.9222,96.0853,95.8044,95.8044,14235.0
2020-03-04 12:20:00,105.74,105.85,105.68,105.78,5528.0,95.8044,95.9041,95.75,95.8406,5528.0
2020-03-04 12:25:00,105.78,106.0,105.67,105.95,9323.0,95.8406,96.04,95.741,95.9947,9323.0
2020-03-04 12:30:00,105.95,105.96,105.65,105.69,19565.0,95.9947,96.0037,95.7228,95.7591,19565.0
2020-03-04 12:35:00,105.69,105.7,105.34,105.34,44265.0,95.7591,95.7682,95.442,95.442,44265.0
2020-03-04 12:40:00,105.34,105.39,105.17,105.3,42257.0,95.442,95.4873,95.288,95.4057,42257.0
2020-03-04 12:45:00,105.34,105.38,105.25,105.35,50847.0,95.442,95.4782,95.3604,95.451,50847.0
2020-03-04 12:50:00,105.34,105.53,105.29,105.53,120414.0,95.442,95.6141,95.3967,95.6141,120414.0
2020-03-04 12:55:00,105.52,105.82,105.47,105.78,17743.0,95.6051,95.8769,95.5598,95.8406,17743.0
2020-03-04 13:00:00,105.8,105.93,105.76,105.93,12230.0,95.8588,95.9765,95.8225,95.9765,12230.0
2020-03-04 13:05:00,106.08,106.18,105.98,105.99,17651.0,96.1124,96.203,96.0218,96.0309,17651.0
2020-03-04 13:10:00,105.97,106.02,105.89,106.02,11657.0,96.0128,96.0581,95.9403,96.0581,11657.0
2020-03-04 13:15:00,106.03,106.23,105.95,106.17,62453.0,96.0671,96.2484,95.9947,96.194,62453.0
2020-03-04 13:20:00,106.16,106.17,106.06,106.14,21961.0,96.1849,96.194,96.0943,96.1668,21961.0
2020-03-04 13:25:00,106.12,106.17,106.04,106.12,11299.0,96.1487,96.194,96.0762,96.1487,11299.0
2020-03-04 13:30:00,106.14,106.17,106.07,106.1,33413.0,96.1668,96.194,96.1034,96.1306,33413.0
2020-03-04 13:35:00,106.1,106.22,106.07,106.1,50178.0,96.1306,96.2393,96.1034,96.1306,50178.0
2020-03-04 13:40:00,106.09,106.21,106.08,106.2,35658.0,96.1215,96.2302,96.1124,96.2212,35658.0
2020-03-04 13:45:00,106.19,106.43,106.08,106.35,55031.0,96.2121,96.4296,96.1124,96.3571,55031.0
2020-03-04 13:50:00,106.35,106.52,106.35,106.46,19021.0,96.3571,96.5111,96.3571,96.4567,19021.0
2020-03-04 13:55:00,106.45,106.48,106.26,106.3,28869.0,96.4477,96.4749,96.2755,96.3118,28869.0
2020-03-04 14:00:00,106.32,106.4,106.08,106.25,13230.0,96.3299,96.4024,96.1124,96.2665,13230.0
2020-03-04 14:05:00,106.25,106.43,106.18,106.37,14276.0,96.2665,96.4296,96.203,96.3752,14276.0
2020-03-04 14:10:00,106.36,106.4,106.31,106.36,20089.0,96.3661,96.4024,96.3208,96.3661,20089.0
2020-03-04 14:15:00,106.36,106.58,106.36,106.53,26025.0,96.3661,96.5655,96.3661,96.5202,26025.0
2020-03-04 14:20:00,106.53,106.59,106.35,106.38,20398.0,96.5202,96.5745,96.3571,96.3843,20398.0
2020-03-04 14:25:00,106.4,106.55,106.37,106.44,23798.0,96.4024,96.5383,96.3752,96.4386,23798.0
2020-03-04 14:30:00,106.45,106.58,106.45,106.52,32042.0,96.4477,96.5655,96.4477,96.5111,32042.0
2020-03-04 14:35:00,106.48,106.53,106.33,106.45,26428.0,96.4749,96.5202,96.339,96.4477,26428.0
2020-03-04 14:40:00,106.46,106.56,106.4,106.56,30779.0,96.4567,96.5473,96.4024,96.5473,30779.0
2020-03-04 14:45:00,106.55,106.59,106.45,106.5,24186.0,96.5383,96.5745,96.4477,96.493,24186.0
2020-03-04 14:50:00,106.5,106.65,106.42,106.62,43962.0,96.493,96.6289,96.4205,96.6017,43962.0
2020-03-04 14:55:00,106.6,106.85,106.6,106.83,40633.0,96.5836,96.8101,96.5836,96.792,40633.0
2020-03-04 15:00:00,106.81,106.95,106.79,106.94,30131.0,96.7739,96.9007,96.7557,96.8916,30131.0
2020-03-04 15:05:00,106.93,107.0,106.72,106.76,23507.0,96.8826,96.946,96.6923,96.7286,23507.0
2020-03-04 15:10:00,106.81,106.97,106.78,106.92,35402.0,96.7739,96.9188,96.7467,96.8735,35402.0
2020-03-04 15:15:00,106.93,106.95,106.86,106.87,18523.0,96.8826,96.9007,96.8192,96.8282,18523.0
2020-03-04 15:20:00,106.94,107.09,106.87,107.01,33231.0,96.8916,97.0275,96.8282,96.9551,33231.0
2020-03-04 15:25:00,107.02,107.24,107.02,107.24,34884.0,96.9641,97.1634,96.9641,97.1634,34884.0
2020-03-04 15:30:00,107.24,107.56,107.23,107.54,46669.0,97.1634,97.4534,97.1544,97.4353,46669.0
2020-03-04 15:35:00,107.57,107.73,107.52,107.7,41764.0,97.4624,97.6074,97.4171,97.5802,41764.0
2020-03-04 15:40:00,107.73,107.74,107.39,107.44,36725.0,97.6074,97.6165,97.2994,97.3447,36725.0
2020-03-04 15:45:00,107.44,107.53,107.25,107.33,38333.0,97.3447,97.4262,97.1725,97.245,38333.0
2020-03-04 15:50:00,107.33,107.67,107.33,107.53,75171.0,97.245,97.553,97.245,97.4262,75171.0
2020-03-04 15:55:00,107.54,107.96,107.37,107.95,239602.0,97.4353,97.8158,97.2812,97.8067,239602.0
2020-03-05 09:30:00,105.22,105.26,104.9,104.9,1100.0,95.3333,95.3695,95.0433,95.0433,1100.0
2020-03-05 09:35:00,105.17,105.17,104.57,104.67,27877.0,95.288,95.288,94.7443,94.8349,27877.0
2020-03-05 09:40:00,104.74,104.77,104.36,104.54,7391.0,94.8984,94.9255,94.5541,94.7171,7391.0
2020-03-05 09:45:00,104.5,104.51,103.9,103.9,11564.0,94.6809,94.69,94.1373,94.1373,11564.0
2020-03-05 09:50:00,103.95,104.17,103.67,103.86,9982.0,94.1826,94.3819,93.9289,94.101,9982.0
2020-03-05 09:55:00,103.82,103.82,103.39,103.58,12242.0,94.0648,94.0648,93.6752,93.8474,12242.0
2020-03-05 10:00:00,103.59,103.77,103.42,103.43,12527.0,93.8564,94.0195,93.7024,93.7114,12527.0
2020-03-05 10:05:00,103.42,103.47,103.32,103.45,12280.0,93.7024,93.7477,93.6118,93.7296,12280.0
2020-03-05 10:10:00,103.4,104.01,103.38,104.01,21775.0,93.6843,94.2369,93.6661,94.2369,21775.0
2020-03-05 10:15:00,104.07,104.35,103.95,104.35,11903.0,94.2913,94.545,94.1826,94.545,11903.0
2020-03-05 10:20:00,104.35,104.7,104.25,104.4,23339.0,94.545,94.8621,94.4544,94.5903,23339.0
2020-03-05 10:25:00,104.4,104.56,104.24,104.26,11406.0,94.5903,94.7353,94.4453,94.4635,11406.0
2020-03-05 10:30:00,104.28,104.39,104.16,104.34,8464.0,94.4816,94.5812,94.3729,94.5359,8464.0
2020-03-05 10:35:00,104.36,104.36,104.0,104.0,10486.0,94.5541,94.5541,94.2279,94.2279,10486.0
2020-03-05 10:40:00,104.01,104.28,103.97,104.07,7943.0,94.2369,94.4816,94.2007,94.2913,7943.0
2020-03-05 10:45:00,104.02,104.37,103.85,104.32,7722.0,94.246,94.5631,94.092,94.5178,7722.0
2020-03-05 10:50:00,104.3,104.5,104.2,104.36,10073.0,94.4997,94.6809,94.4091,94.5541,10073.0
2020-03-05 10:55:00,104.38,104.5,104.26,104.45,16015.0,94.5722,94.6809,94.4635,94.6356,16015.0
2020-03-05 11:00:00,104.45,104.56,104.24,104.42,18221.0,94.6356,94.7353,94.4453,94.6084,18221.0
2020-03-05 11:05:00,104.46,105.05,104.44,105.04,33321.0,94.6447,95.1792,94.6265,95.1702,33321.0
2020-03-05 11:10:00,104.99,105.32,104.98,105.1,10451.0,95.1249,95.4239,95.1158,95.2245,10451.0
2020-03-05 11:15:00,105.07,105.07,104.87,104.97,12461.0,95.1973,95.1973,95.0161,95.1067,12461.0
2020-03-05 11:20:00,104.94,105.04,104.8,104.94,6677.0,95.0796,95.1702,94.9527,95.0796,6677.0
2020-03-05 11:25:00,104.91,105.11,104.69,104.75,9557.0,95.0524,95.2336,94.8531,94.9074,9557.0
2020-03-05 11:30:00,104.78,104.78,104.51,104.67,9273.0,94.9346,94.9346,94.69,94.8349,9273.0
2020-03-05 11:35:00,104.65,104.65,104.33,104.53,6571.0,94.8168,94.8168,94.5269,94.7081,6571.0
2020-03-05 11:40:00,104.55,104.55,104.25,104.33,10413.0,94.7262,94.7262,94.4544,94.5269,10413.0
2020-03-05 11:45:00,104.3,104.48,104.27,104.44,8293.0,94.4997,94.6628,94.4725,94.6265,8293.0
2020-03-05 11:50:00,104.45,104.51,104.36,104.44,4005.0,94.6356,94.69,94.5541,94.6265,4005.0
2020-03-05 11:55:00,104.47,104.47,104.0,104.24,8935.0,94.6537,94.6537,94.2279,94.4453,8935.0
2020-03-05 12:00:00,104.24,104.34,104.16,104.26,7385.0,94.4453,94.5359,94.3729,94.4635,7385.0
2020-03-05 12:05:00,104.25,104.25,103.88,103.96,14260.0,94.4544,94.4544,94.1192,94.1916,14260.0
2020-03-05 12:10:00,103.88,104.19,103.88,104.11,7278.0,94.1192,94.4,94.1192,94.3276,7278.0
2020-03-05 12:15:00,104.05,104.11,103.64,103.64,6836.0,94.2732,94.3276,93.9017,93.9017,6836.0
2020-03-05 12:20:00,103.68,103.71,103.44,103.45,3129.0,93.938,93.9651,93.7205,93.7296,3129.0
2020-03-05 12:25:00,103.41,103.46,103.3,103.39,4643.0,93.6933,93.7386,93.5937,93.6752,4643.0
2020-03-05 12:30:00,103.41,103.71,103.41,103.66,6780.0,93.6933,93.9651,93.6933,93.9198,6780.0
2020-03-05 12:35:00,103.7,103.73,103.28,103.29,4514.0,93.9561,93.9833,93.5755,93.5846,4514.0
2020-03-05 12:40:00,103.31,103.36,103.01,103.08,6896.0,93.6027,93.648,93.3309,93.3943,6896.0
2020-03-05 12:45:00,103.02,103.19,102.8,103.15,11458.0,93.34,93.494,93.1406,93.4578,11458.0
2020-03-05 12:50:00,103.19,103.43,103.12,103.43,7609.0,93.494,93.7114,93.4306,93.7114,7609.0
2020-03-05 12:55:00,103.39,103.41,103.11,103.14,9068.0,93.6752,93.6933,93.4215,93.4487,9068.0
2020-03-05 13:00:00,103.11,103.21,103.04,103.04,7178.0,93.4215,93.5121,93.3581,93.3581,7178.0
2020-03-05 13:05:00,103.05,103.2,102.9,102.93,11011.0,93.3672,93.5031,93.2312,93.2584,11011.0
2020-03-05 13:10:00,102.96,103.05,102.72,102.77,10178.0,93.2856,93.3672,93.0682,93.1135,10178.0
2020-03-05 13:15:00,102.78,102.97,102.73,102.89,10024.0,93.1225,93.2947,93.0772,93.2222,10024.0
2020-03-05 13:20:00,102.95,103.21,102.86,103.04,8231.0,93.2765,93.5121,93.195,93.3581,8231.0
2020-03-05 13:25:00,103.04,103.25,103.01,103.25,13462.0,93.3581,93.5484,93.3309,93.5484,13462.0
2020-03-05 13:30:00,103.21,103.31,103.07,103.23,12084.0,93.5121,93.6027,93.3853,93.5302,12084.0
2020-03-05 13:35:00,103.26,103.43,103.12,103.14,10080.0,93.5574,93.7114,93.4306,93.4487,10080.0
2020-03-05 13:40:00,103.15,103.16,102.93,102.97,12237.0,93.4578,93.4668,93.2584,93.2947,12237.0
2020-03-05 13:45:00,102.96,103.1,102.9,102.98,15741.0,93.2856,93.4125,93.2312,93.3037,15741.0
2020-03-05 13:50:00,102.99,103.05,102.33,102.33,31130.0,93.3128,93.3672,92.7148,92.7148,31130.0
2020-03-05 13:55:00,102.33,102.49,102.14,102.26,21295.0,92.7148,92.8598,92.5427,92.6514,21295.0
2020-03-05 14:00:00,102.25,102.25,101.69,101.77,21299.0,92.6423,92.6423,92.1349,92.2074,21299.0
2020-03-05 14:05:00,101.79,102.0,101.74,101.88,14100.0,92.2255,92.4158,92.1802,92.3071,14100.0
2020-03-05 14:10:00,101.86,102.16,101.82,102.02,20713.0,92.289,92.5608,92.2527,92.4339,20713.0
2020-03-05 14:15:00,102.02,102.04,101.37,101.37,20634.0,92.4339,92.4521,91.845,91.845,20634.0
2020-03-05 14:20:00,101.4,101.52,101.25,101.28,32739.0,91.8722,91.9809,91.7363,91.7635,32739.0
2020-03-05 14:25:00,101.29,101.62,101.21,101.53,21035.0,91.7725,92.0715,91.7,91.99,21035.0
2020-03-05 14:30:00,101.59,101.85,101.59,101.74,12908.0,92.0443,92.2799,92.0443,92.1802,12908.0
2020-03-05 14:35:00,101.74,102.02,101.59,102.01,15025.0,92.1802,92.4339,92.0443,92.4249,15025.0
2020-03-05 14:40:00,101.96,102.21,101.9,101.91,30114.0,92.3796,92.6061,92.3252,92.3343,30114.0
2020-03-05 14:45:00,101.88,101.96,101.69,101.91,9682.0,92.3071,92.3796,92.1349,92.3343,9682.0
2020-03-05 14:50:00,101.93,101.95,101.58,101.58,18651.0,92.3524,92.3705,92.0353,92.0353,18651.0
2020-03-05 14:55:00,101.58,101.82,101.48,101.65,14352.0,92.0353,92.2527,91.9447,92.0987,14352.0
2020-03-05 15:00:00,101.66,101.69,101.43,101.45,17847.0,92.1078,92.1349,91.8994,91.9175,17847.0
2020-03-05 15:05:00,101.44,101.66,101.38,101.66,15286.0,91.9084,92.1078,91.8541,92.1078,15286.0
2020-03-05 15:10:00,101.67,101.69,101.1,101.14,10793.0,92.1168,92.1349,91.6004,91.6366,10793.0
2020-03-05 15:15:00,101.15,101.3,101.02,101.29,33068.0,91.6457,91.7816,91.5279,91.7725,33068.0
2020-03-05 15:20:00,101.31,101.44,101.15,101.24,16989.0,91.7906,91.9084,91.6457,91.7272,16989.0
2020-03-05 15:25:00,101.25,101.82,101.17,101.69,80489.0,91.7363,92.2527,91.6638,92.1349,80489.0
2020-03-05 15:30:00,101.65,102.34,101.57,102.2,35276.0,92.0987,92.7239,92.0262,92.597,35276.0
2020-03-05 15:35:00,102.2,102.37,101.83,101.83,64305.0,92.597,92.751,92.2618,92.2618,64305.0
2020-03-05 15:40:00,101.87,102.02,101.54,101.91,41850.0,92.298,92.4339,91.999,92.3343,41850.0
2020-03-05 15:45:00,101.94,102.04,101.7,101.91,64755.0,92.3615,92.4521,92.144,92.3343,64755.0
2020-03-05 15:50:00,101.89,102.53,101.88,102.51,173572.0,92.3161,92.896,92.3071,92.8779,173572.0
2020-03-05 15:55:00,102.52,102.81,102.26,102.67,418278.0,92.887,93.1497,92.6514,93.0229,418278.0
2020-03-06 09:30:00,99.66,100.29,99.57,99.99,3200.0,90.2957,90.8665,90.2141,90.5947,3200.0
2020-03-06 09:35:00,100.0,101.06,99.8,101.06,48951.0,90.6037,91.5641,90.4225,91.5641,48951.0
2020-03-06 09:40:00,101.0,101.51,100.85,101.47,54887.0,91.5098,91.9719,91.3739,91.9356,54887.0
2020-03-06 09:45:00,101.44,101.45,100.66,100.7,14569.0,91.9084,91.9175,91.2017,91.238,14569.0
2020-03-06 09:50:00,100.71,100.92,100.48,100.64,6185.0,91.247,91.4373,91.0386,91.1836,6185.0
2020-03-06 09:55:00,100.63,101.2,100.63,100.98,21284.0,91.1745,91.691,91.1745,91.4917,21284.0
2020-03-06 10:00:00,101.07,101.1,100.89,101.01,22054.0,91.5732,91.6004,91.4101,91.5188,22054.0
2020-03-06 10:05:00,101.07,101.2,100.72,100.77,20005.0,91.5732,91.691,91.2561,91.3014,20005.0
2020-03-06 10:10:00,100.73,101.1,100.64,101.03,12849.0,91.2651,91.6004,91.1836,91.537,12849.0
2020-03-06 10:15:00,101.04,101.15,100.76,100.85,18634.0,91.546,91.6457,91.2923,91.3739,18634.0
2020-03-06 10:20:00,100.91,101.08,100.76,101.07,14900.0,91.4282,91.5823,91.2923,91.5732,14900.0
2020-03-06 10:25:00,101.04,102.43,101.04,102.43,21200.0,91.546,92.8054,91.546,92.8054,21200.0
2020-03-06 10:30:00,102.39,102.82,102.38,102.41,39444.0,92.7692,93.1588,92.7601,92.7873,39444.0
2020-03-06 10:35:00,102.41,102.68,102.25,102.68,57633.0,92.7873,93.0319,92.6423,93.0319,57633.0
2020-03-06 10:40:00,102.62,102.65,102.41,102.49,25086.0,92.9776,93.0047,92.7873,92.8598,25086.0
2020-03-06 10:45:00,102.49,102.53,102.28,102.52,25226.0,92.8598,92.896,92.6695,92.887,25226.0
2020-03-06 10:50:00,102.52,102.66,102.26,102.35,15159.0,92.887,93.0138,92.6514,92.7329,15159.0
2020-03-06 10:55:00,102.38,102.5,102.25,102.45,25901.0,92.7601,92.8688,92.6423,92.8235,25901.0
2020-03-06 11:00:00,102.45,102.58,101.92,101.92,14276.0,92.8235,92.9413,92.3433,92.3433,14276.0
2020-03-06 11:05:00,101.97,102.02,101.77,101.83,6152.0,92.3886,92.4339,92.2074,92.2618,6152.0
2020-03-06 11:10:00,101.8,101.85,101.27,101.28,7142.0,92.2346,92.2799,91.7544,91.7635,7142.0
2020-03-06 11:15:00,101.31,101.46,101.14,101.17,9080.0,91.7906,91.9266,91.6366,91.6638,9080.0
2020-03-06 11:20:00,101.16,101.25,101.07,101.17,6937.0,91.6547,91.7363,91.5732,91.6638,6937.0
2020-03-06 11:25:00,101.12,101.39,101.06,101.17,9702.0,91.6185,91.8631,91.5641,91.6638,9702.0
2020-03-06 11:30:00,101.2,101.44,101.19,101.32,11607.0,91.691,91.9084,91.6819,91.7997,11607.0
2020-03-06 11:35:00,101.3,101.42,101.15,101.42,5960.0,91.7816,91.8903,91.6457,91.8903,5960.0
2020-03-06 11:40:00,101.42,101.71,101.38,101.53,13143.0,91.8903,92.1531,91.8541,91.99,13143.0
2020-03-06 11:45:00,101.5,101.51,101.34,101.34,8508.0,91.9628,91.9719,91.8178,91.8178,8508.0
2020-03-06 11:50:00,101.36,101.73,101.36,101.46,7249.0,91.8359,92.1712,91.8359,91.9266,7249.0
2020-03-06 11:55:00,101.54,101.59,101.38,101.48,8129.0,91.999,92.0443,91.8541,91.9447,8129.0
2020-03-06 12:00:00,101.49,101.52,101.04,101.06,5766.0,91.9537,91.9809,91.546,91.5641,5766.0
2020-03-06 12:05:00,101.08,101.16,100.98,101.0,9352.0,91.5823,91.6547,91.4917,91.5098,9352.0
2020-03-06 12:10:00,100.99,101.05,100.82,101.05,8107.0,91.5007,91.5551,91.3467,91.5551,8107.0
2020-03-06 12:15:00,100.98,101.15,100.8,100.83,5877.0,91.4917,91.6457,91.3286,91.3557,5877.0
2020-03-06 12:20:00,100.86,101.05,100.81,100.87,8595.0,91.3829,91.5551,91.3376,91.392,8595.0
2020-03-06 12:25:00,100.81,100.92,100.77,100.8,7509.0,91.3376,91.4373,91.3014,91.3286,7509.0
2020-03-06 12:30:00,100.82,101.19,100.74,101.19,5521.0,91.3467,91.6819,91.2742,91.6819,5521.0
2020-03-06 12:35:00,101.2,101.77,101.1,101.58,5200.0,91.691,92.2074,91.6004,92.0353,5200.0
2020-03-06 12:40:00,101.62,101.77,101.57,101.72,18240.0,92.0715,92.2074,92.0262,92.1621,18240.0
2020-03-06 12:45:00,101.72,101.85,101.54,101.61,29912.0,92.1621,92.2799,91.999,92.0625,29912.0
2020-03-06 12:50:00,101.58,101.65,101.42,101.45,6920.0,92.0353,92.0987,91.8903,91.9175,6920.0
2020-03-06 12:55:00,101.47,101.62,101.4,101.45,7601.0,91.9356,92.0715,91.8722,91.9175,7601.0
2020-03-06 13:00:00,101.45,101.62,101.44,101.53,9408.0,91.9175,92.0715,91.9084,91.99,9408.0
2020-03-06 13:05:00,101.57,101.71,101.49,101.55,15344.0,92.0262,92.1531,91.9537,92.0081,15344.0
2020-03-06 13:10:00,101.58,101.63,101.35,101.36,8595.0,92.0353,92.0806,91.8269,91.8359,8595.0
2020-03-06 13:15:00,101.34,101.67,101.34,101.55,9526.0,91.8178,92.1168,91.8178,92.0081,9526.0
2020-03-06 13:20:00,101.6,101.94,101.6,101.85,26730.0,92.0534,92.3615,92.0534,92.2799,26730.0
2020-03-06 13:25:00,101.81,101.81,101.46,101.5,6741.0,92.2437,92.2437,91.9266,91.9628,6741.0
2020-03-06 13:30:00,101.48,101.61,101.45,101.53,7967.0,91.9447,92.0625,91.9175,91.99,7967.0
2020-03-06 13:35:00,101.5,101.73,101.39,101.73,8660.0,91.9628,92.1712,91.8631,92.1712,8660.0
2020-03-06 13:40:00,101.73,101.81,101.37,101.42,15279.0,92.1712,92.2437,91.845,91.8903,15279.0
2020-03-06 13:45:00,101.4,101.43,101.1,101.15,6509.0,91.8722,91.8994,91.6004,91.6457,6509.0
2020-03-06 13:50:00,101.17,101.26,100.98,100.98,10002.0,91.6638,91.7453,91.4917,91.4917,10002.0
2020-03-06 13:55:00,101.01,101.24,101.01,101.17,8066.0,91.5188,91.7272,91.5188,91.6638,8066.0
2020-03-06 14:00:00,101.19,101.19,100.97,101.06,8080.0,91.6819,91.6819,91.4826,91.5641,8080.0
2020-03-06 14:05:00,101.11,101.18,100.94,101.01,4702.0,91.6094,91.6729,91.4554,91.5188,4702.0
2020-03-06 14:10:00,100.92,101.31,100.9,101.19,9607.0,91.4373,91.7906,91.4192,91.6819,9607.0
2020-03-06 14:15:00,101.24,101.28,100.91,101.12,23876.0,91.7272,91.7635,91.4282,91.6185,23876.0
2020-03-06 14:20:00,101.15,101.37,101.05,101.23,13457.0,91.6457,91.845,91.5551,91.7182,13457.0
2020-03-06 14:25:00,101.27,101.49,101.18,101.18,13170.0,91.7544,91.9537,91.6729,91.6729,13170.0
2020-03-06 14:30:00,101.21,101.27,100.88,100.91,13688.0,91.7,91.7544,91.4011,91.4282,13688.0
2020-03-06 14:35:00,100.94,100.94,100.76,100.9,9515.0,91.4554,91.4554,91.2923,91.4192,9515.0
2020-03-06 14:40:00,100.89,100.93,100.73,100.79,9192.0,91.4101,91.4464,91.2651,91.3195,9192.0
2020-03-06 14:45:00,100.82,100.97,100.5,100.5,10917.0,91.3467,91.4826,91.0568,91.0568,10917.0
2020-03-06 14:50:00,100.52,100.54,100.39,100.45,10707.0,91.0749,91.093,90.9571,91.0115,10707.0
2020-03-06 14:55:00,100.5,100.69,100.45,100.52,9579.0,91.0568,91.2289,91.0115,91.0749,9579.0
2020-03-06 15:00:00,100.42,100.56,100.21,100.22,12740.0,90.9843,91.1111,90.794,90.8031,12740.0
2020-03-06 15:05:00,100.21,100.33,100.09,100.13,15638.0,90.794,90.9027,90.6853,90.7215,15638.0
2020-03-06 15:10:00,100.14,100.53,100.11,100.2,25815.0,90.7306,91.0839,90.7034,90.7849,25815.0
2020-03-06 15:15:00,100.21,100.66,100.08,100.64,36965.0,90.794,91.2017,90.6762,91.1836,36965.0
2020-03-06 15:20:00,100.68,100.71,100.37,100.58,26868.0,91.2198,91.247,90.939,91.1292,26868.0
2020-03-06 15:25:00,100.61,100.61,100.28,100.35,27074.0,91.1564,91.1564,90.8574,90.9209,27074.0
2020-03-06 15:30:00,100.33,101.02,100.23,100.94,27723.0,90.9027,91.5279,90.8121,91.4554,27723.0
2020-03-06 15:35:00,100.96,101.17,100.46,100.51,28285.0,91.4735,91.6638,91.0205,91.0658,28285.0
2020-03-06 15:40:00,100.54,101.0,100.47,101.0,42079.0,91.093,91.5098,91.0296,91.5098,42079.0
2020-03-06 15:45:00,100.96,101.24,100.75,101.06,50788.0,91.4735,91.7272,91.2833,91.5641,50788.0
2020-03-06 15:50:00,101.04,101.65,101.0,101.54,104525.0,91.546,92.0987,91.5098,91.999,104525.0
2020-03-06 15:55:00,101.57,101.9,101.41,101.42,222420.0,92.0262,92.3252,91.8813,91.8903,222420.0
2020-03-09 09:30:00,95.67,96.0,95.47,95.84,31888.0,86.6806,86.9796,86.4994,86.8346,31888.0
2020-03-09 09:35:00,95.84,95.84,95.84,95.84,0.0,86.8346,86.8346,86.8346,86.8346,0.0
2020-03-09 09:40:00,95.84,95.84,95.84,95.84,0.0,86.8346,86.8346,86.8346,86.8346,0.0
2020-03-09 09:45:00,102.0,103.03,98.63,98.87,24134.0,92.4158,93.349,89.3625,89.5799,24134.0
2020-03-09 09:50:00,98.97,99.67,96.68,97.08,19847.0,89.6705,90.3047,87.5957,87.9581,19847.0
2020-03-09 09:55:00,97.08,98.21,97.08,97.92,34756.0,87.9581,88.9819,87.9581,88.7192,34756.0
2020-03-09 10:00:00,97.77,97.77,96.25,96.33,23375.0,88.5833,88.5833,87.2061,87.2786,23375.0
2020-03-09 10:05:00,96.33,96.88,95.96,96.22,49530.0,87.2786,87.7769,86.9433,87.1789,49530.0
2020-03-09 10:10:00,96.37,96.52,96.2,96.47,25942.0,87.3148,87.4507,87.1608,87.4054,25942.0
2020-03-09 10:15:00,96.56,97.32,96.48,97.32,14361.0,87.487,88.1756,87.4145,88.1756,14361.0
2020-03-09 10:20:00,97.47,97.69,97.13,97.25,39397.0,88.3115,88.5108,88.0034,88.1121,39397.0
2020-03-09 10:25:00,97.31,97.69,96.97,97.53,28765.0,88.1665,88.5108,87.8584,88.3658,28765.0
2020-03-09 10:30:00,97.53,97.62,97.22,97.44,39108.0,88.3658,88.4474,88.085,88.2843,39108.0
2020-03-09 10:35:00,97.36,97.37,97.1,97.36,36834.0,88.2118,88.2209,87.9762,88.2118,36834.0
2020-03-09 10:40:00,97.36,97.5,97.18,97.38,36554.0,88.2118,88.3386,88.0487,88.2299,36554.0
2020-03-09 10:45:00,97.3,97.3,96.87,96.96,48407.0,88.1574,88.1574,87.7678,87.8494,48407.0
2020-03-09 10:50:00,96.96,97.02,96.55,96.87,41637.0,87.8494,87.9037,87.4779,87.7678,41637.0
2020-03-09 10:55:00,96.87,96.91,96.47,96.5,27277.0,87.7678,87.8041,87.4054,87.4326,27277.0
2020-03-09 11:00:00,96.51,96.75,96.28,96.75,45171.0,87.4417,87.6591,87.2333,87.6591,45171.0
2020-03-09 11:05:00,96.74,96.93,96.71,96.86,21115.0,87.6501,87.8222,87.6229,87.7588,21115.0
2020-03-09 11:10:00,96.81,97.18,96.77,97.11,24177.0,87.7135,88.0487,87.6772,87.9853,24177.0
2020-03-09 11:15:00,97.08,97.48,97.03,97.35,21423.0,87.9581,88.3205,87.9128,88.2027,21423.0
2020-03-09 11:20:00,97.29,97.39,97.05,97.39,18250.0,88.1484,88.239,87.9309,88.239,18250.0
2020-03-09 11:25:00,97.45,97.72,97.14,97.3,40560.0,88.2933,88.538,88.0125,88.1574,40560.0
2020-03-09 11:30:00,97.34,97.39,97.0,97.28,24233.0,88.1937,88.239,87.8856,88.1393,24233.0
2020-03-09 11:35:00,97.23,97.74,97.22,97.56,33226.0,88.094,88.5561,88.085,88.393,33226.0
2020-03-09 11:40:00,97.48,98.18,97.46,98.18,16227.0,88.3205,88.9548,88.3024,88.9548,16227.0
2020-03-09 11:45:00,98.12,99.01,98.12,98.94,18156.0,88.9004,89.7068,88.9004,89.6433,18156.0
2020-03-09 11:50:00,98.92,99.17,98.35,98.47,24392.0,89.6252,89.8517,89.1088,89.2175,24392.0
2020-03-09 11:55:00,98.47,98.62,98.31,98.33,15141.0,89.2175,89.3534,89.0725,89.0907,15141.0
2020-03-09 12:00:00,98.29,98.33,97.89,97.99,10793.0,89.0544,89.0907,88.692,88.7826,10793.0
2020-03-09 12:05:00,97.94,98.44,97.94,98.07,51219.0,88.7373,89.1903,88.7373,88.8551,51219.0
2020-03-09 12:10:00,98.11,98.25,97.93,98.01,35082.0,88.8913,89.0182,88.7282,88.8007,35082.0
2020-03-09 12:15:00,98.02,98.2,97.69,97.82,28004.0,88.8098,88.9729,88.5108,88.6286,28004.0
2020-03-09 12:20:00,97.8,97.83,97.62,97.74,30120.0,88.6105,88.6376,88.4474,88.5561,30120.0
2020-03-09 12:25:00,97.69,97.75,97.51,97.51,20274.0,88.5108,88.5652,88.3477,88.3477,20274.0
2020-03-09 12:30:00,97.55,97.63,97.4,97.45,34678.0,88.3839,88.4564,88.248,88.2933,34678.0
2020-03-09 12:35:00,97.46,97.75,97.25,97.71,33444.0,88.3024,88.5652,88.1121,88.5289,33444.0
2020-03-09 12:40:00,97.73,97.8,97.25,97.34,27562.0,88.547,88.6105,88.1121,88.1937,27562.0
2020-03-09 12:45:00,97.39,97.76,97.28,97.72,29016.0,88.239,88.5742,88.1393,88.538,29016.0
2020-03-09 12:50:00,97.76,98.12,97.67,98.09,42084.0,88.5742,88.9004,88.4927,88.8732,42084.0
2020-03-09 12:55:00,98.06,98.34,97.93,98.16,24033.0,88.846,89.0997,88.7282,88.9366,24033.0
2020-03-09 13:00:00,98.15,98.26,97.91,97.91,67612.0,88.9276,89.0272,88.7101,88.7101,67612.0
2020-03-09 13:05:00,97.84,98.24,97.66,98.01,24522.0,88.6467,89.0091,88.4836,88.8007,24522.0
2020-03-09 13:10:00,98.0,98.41,97.94,98.25,47797.0,88.7917,89.1631,88.7373,89.0182,47797.0
2020-03-09 13:15:00,98.22,98.4,98.09,98.25,32771.0,88.991,89.1541,88.8732,89.0182,32771.0
2020-03-09 13:20:00,98.21,98.22,97.85,98.07,15021.0,88.9819,88.991,88.6558,88.8551,15021.0
2020-03-09 13:25:00,98.08,98.14,97.74,97.92,19555.0,88.8641,88.9185,88.5561,88.7192,19555.0
2020-03-09 13:30:00,97.81,97.82,97.33,97.33,11028.0,88.6195,88.6286,88.1846,88.1846,11028.0
2020-03-09 13:35:00,97.42,97.49,97.02,97.02,9253.0,88.2662,88.3296,87.9037,87.9037,9253.0
2020-03-09 13:40:00,97.01,97.05,96.7,96.87,23213.0,87.8947,87.9309,87.6138,87.7678,23213.0
2020-03-09 13:45:00,96.87,97.17,96.73,97.17,28231.0,87.7678,88.0397,87.641,88.0397,28231.0
2020-03-09 13:50:00,97.14,97.14,96.59,96.59,13289.0,88.0125,88.0125,87.5142,87.5142,13289.0
2020-03-09 13:55:00,96.65,96.87,96.55,96.75,17264.0,87.5685,87.7678,87.4779,87.6591,17264.0
2020-03-09 14:00:00,96.67,96.82,96.18,96.3,9465.0,87.5866,87.7225,87.1427,87.2514,9465.0
2020-03-09 14:05:00,96.11,96.46,96.09,96.27,15104.0,87.0793,87.3964,87.0611,87.2242,15104.0
2020-03-09 14:10:00,96.2,96.75,96.19,96.73,10053.0,87.1608,87.6591,87.1517,87.641,10053.0
2020-03-09 14:15:00,96.73,97.26,96.73,96.92,19366.0,87.641,88.1212,87.641,87.8131,19366.0
2020-03-09 14:20:00,96.96,97.11,96.83,97.03,15636.0,87.8494,87.9853,87.7316,87.9128,15636.0
2020-03-09 14:25:00,96.96,96.99,96.61,96.63,22627.0,87.8494,87.8766,87.5323,87.5504,22627.0
2020-03-09 14:30:00,96.57,96.84,96.45,96.73,53220.0,87.496,87.7407,87.3873,87.641,53220.0
2020-03-09 14:35:00,96.78,97.5,96.74,97.5,35915.0,87.6863,88.3386,87.6501,88.3386,35915.0
2020-03-09 14:40:00,97.41,97.42,96.76,96.82,39511.0,88.2571,88.2662,87.6682,87.7225,39511.0
2020-03-09 14:45:00,96.84,97.24,96.8,96.97,59825.0,87.7407,88.1031,87.7044,87.8584,59825.0
2020-03-09 14:50:00,96.95,97.6,96.92,97.38,48534.0,87.8403,88.4292,87.8131,88.2299,48534.0
2020-03-09 14:55:00,97.38,97.69,97.25,97.25,45805.0,88.2299,88.5108,88.1121,88.1121,45805.0
2020-03-09 15:00:00,97.23,97.68,97.04,97.5,44544.0,88.094,88.5017,87.9219,88.3386,44544.0
2020-03-09 15:05:00,97.52,97.63,97.28,97.5,69575.0,88.3568,88.4564,88.1393,88.3386,69575.0
2020-03-09 15:10:00,97.48,97.49,97.01,97.16,41459.0,88.3205,88.3296,87.8947,88.0306,41459.0
2020-03-09 15:15:00,97.11,97.85,97.03,97.51,73112.0,87.9853,88.6558,87.9128,88.3477,73112.0
2020-03-09 15:20:00,97.49,97.81,97.33,97.67,70365.0,88.3296,88.6195,88.1846,88.4927,70365.0
2020-03-09 15:25:00,97.65,98.54,97.63,98.1,101131.0,88.4746,89.2809,88.4564,88.8823,101131.0
2020-03-09 15:30:00,98.1,98.11,97.51,97.76,44403.0,88.8823,88.8913,88.3477,88.5742,44403.0
2020-03-09 15:35:00,97.8,98.33,97.8,98.2,94142.0,88.6105,89.0907,88.6105,88.9729,94142.0
2020-03-09 15:40:00,98.2,98.41,98.06,98.19,85280.0,88.9729,89.1631,88.846,88.9638,85280.0
2020-03-09 15:45:00,98.17,98.78,97.98,98.4,142294.0,88.9457,89.4984,88.7735,89.1541,142294.0
2020-03-09 15:50:00,98.35,98.36,97.89,98.18,193014.0,89.1088,89.1178,88.692,88.9548,193014.0
2020-03-09 15:55:00,98.18,98.18,97.36,97.37,253079.0,88.9548,88.9548,88.2118,88.2209,253079.0
2020-03-10 09:30:00,100.27,100.6,100.09,100.33,142921.0,90.8484,91.1474,90.6853,90.9027,142921.0
2020-03-10 09:35:00,100.33,100.5,99.98,100.37,58934.0,90.9027,91.0568,90.5856,90.939,58934.0
2020-03-10 09:40:00,100.51,100.51,99.69,99.97,8754.0,91.0658,91.0658,90.3229,90.5766,8754.0
2020-03-10 09:45:00,100.11,100.13,99.42,99.73,22622.0,90.7034,90.7215,90.0782,90.3591,22622.0
2020-03-10 09:50:00,99.76,100.86,99.65,100.86,9541.0,90.3863,91.3829,90.2866,91.3829,9541.0
2020-03-10 09:55:00,100.84,101.24,100.43,100.43,17095.0,91.3648,91.7272,90.9933,90.9933,17095.0
2020-03-10 10:00:00,100.39,100.96,100.18,100.81,23979.0,90.9571,91.4735,90.7668,91.3376,23979.0
2020-03-10 10:05:00,100.78,101.01,100.64,100.96,13762.0,91.3104,91.5188,91.1836,91.4735,13762.0
2020-03-10 10:10:00,100.98,101.22,100.91,100.91,29788.0,91.4917,91.7091,91.4282,91.4282,29788.0
2020-03-10 10:15:00,100.87,100.9,100.54,100.76,20754.0,91.392,91.4192,91.093,91.2923,20754.0
2020-03-10 10:20:00,100.74,100.98,100.41,100.43,11567.0,91.2742,91.4917,90.9752,90.9933,11567.0
2020-03-10 10:25:00,100.37,100.38,100.14,100.22,22205.0,90.939,90.948,90.7306,90.8031,22205.0
2020-03-10 10:30:00,100.2,100.24,99.94,100.22,18001.0,90.7849,90.8212,90.5494,90.8031,18001.0
2020-03-10 10:35:00,100.2,100.44,100.06,100.24,15888.0,90.7849,91.0024,90.6581,90.8212,15888.0
2020-03-10 10:40:00,100.32,100.49,100.12,100.48,6492.0,90.8937,91.0477,90.7125,91.0386,6492.0
2020-03-10 10:45:00,100.42,100.48,99.75,99.84,13040.0,90.9843,91.0386,90.3772,90.4588,13040.0
2020-03-10 10:50:00,99.82,99.93,99.45,99.45,13966.0,90.4407,90.5403,90.1054,90.1054,13966.0
2020-03-10 10:55:00,99.43,99.69,99.22,99.29,18166.0,90.0873,90.3229,89.897,89.9605,18166.0
2020-03-10 11:00:00,99.28,99.59,99.06,99.45,26684.0,89.9514,90.2323,89.7521,90.1054,26684.0
2020-03-10 11:05:00,99.46,100.03,99.45,99.97,8593.0,90.1145,90.6309,90.1054,90.5766,8593.0
2020-03-10 11:10:00,99.91,99.95,99.17,99.17,12167.0,90.5222,90.5584,89.8517,89.8517,12167.0
2020-03-10 11:15:00,99.19,99.33,98.94,98.98,11389.0,89.8698,89.9967,89.6433,89.6796,11389.0
2020-03-10 11:20:00,99.01,99.03,98.25,98.3,14358.0,89.7068,89.7249,89.0182,89.0635,14358.0
2020-03-10 11:25:00,98.32,98.46,97.93,97.93,18237.0,89.0816,89.2084,88.7282,88.7282,18237.0
2020-03-10 11:30:00,97.96,98.09,97.58,97.63,26875.0,88.7554,88.8732,88.4111,88.4564,26875.0
2020-03-10 11:35:00,97.63,97.91,97.53,97.84,19522.0,88.4564,88.7101,88.3658,88.6467,19522.0
2020-03-10 11:40:00,97.92,98.28,97.62,98.21,20445.0,88.7192,89.0454,88.4474,88.9819,20445.0
2020-03-10 11:45:00,98.22,98.72,98.21,98.58,20526.0,88.991,89.444,88.9819,89.3172,20526.0
2020-03-10 11:50:00,98.59,98.63,97.85,97.99,17133.0,89.3262,89.3625,88.6558,88.7826,17133.0
2020-03-10 11:55:00,97.93,98.34,97.85,98.04,16472.0,88.7282,89.0997,88.6558,88.8279,16472.0
2020-03-10 12:00:00,98.06,98.88,98.06,98.49,23885.0,88.846,89.589,88.846,89.2356,23885.0
2020-03-10 12:05:00,98.43,98.87,98.36,98.55,16435.0,89.1813,89.5799,89.1178,89.29,16435.0
2020-03-10 12:10:00,98.6,99.25,98.57,99.19,14197.0,89.3353,89.9242,89.3081,89.8698,14197.0
2020-03-10 12:15:00,99.13,99.49,99.12,99.33,20097.0,89.8155,90.1417,89.8064,89.9967,20097.0
2020-03-10 12:20:00,99.28,99.35,98.82,98.95,16610.0,89.9514,90.0148,89.5346,89.6524,16610.0
2020-03-10 12:25:00,98.94,98.98,98.46,98.74,15943.0,89.6433,89.6796,89.2084,89.4621,15943.0
2020-03-10 12:30:00,98.61,98.7,97.98,98.09,21180.0,89.3443,89.4259,88.7735,88.8732,21180.0
2020-03-10 12:35:00,98.03,98.44,97.69,98.42,18028.0,88.8188,89.1903,88.5108,89.1722,18028.0
2020-03-10 12:40:00,98.37,98.59,97.96,98.57,37525.0,89.1269,89.3262,88.7554,89.3081,37525.0
2020-03-10 12:45:00,98.63,98.7,98.34,98.59,14460.0,89.3625,89.4259,89.0997,89.3262,14460.0
2020-03-10 12:50:00,98.65,99.07,98.47,99.0,17451.0,89.3806,89.7611,89.2175,89.6977,17451.0
2020-03-10 12:55:00,99.0,99.27,98.92,98.99,13433.0,89.6977,89.9423,89.6252,89.6886,13433.0
2020-03-10 13:00:00,98.9,98.9,98.42,98.74,11501.0,89.6071,89.6071,89.1722,89.4621,11501.0
2020-03-10 13:05:00,98.86,99.53,98.65,99.52,19628.0,89.5709,90.1779,89.3806,90.1688,19628.0
2020-03-10 13:10:00,99.45,99.81,99.13,99.81,14552.0,90.1054,90.4316,89.8155,90.4316,14552.0
2020-03-10 13:15:00,99.77,100.02,99.5,99.78,30414.0,90.3954,90.6219,90.1507,90.4044,30414.0
2020-03-10 13:20:00,99.79,100.11,99.75,99.91,40130.0,90.4135,90.7034,90.3772,90.5222,40130.0
2020-03-10 13:25:00,99.84,99.84,99.48,99.63,18194.0,90.4588,90.4588,90.1326,90.2685,18194.0
2020-03-10 13:30:00,99.68,99.8,99.51,99.65,28896.0,90.3138,90.4225,90.1598,90.2866,28896.0
2020-03-10 13:35:00,99.64,99.76,99.07,99.27,18742.0,90.2776,90.3863,89.7611,89.9423,18742.0
2020-03-10 13:40:00,99.34,99.48,99.02,99.2,12835.0,90.0058,90.1326,89.7158,89.8789,12835.0
2020-03-10 13:45:00,99.13,99.13,98.71,98.73,9144.0,89.8155,89.8155,89.435,89.4531,9144.0
2020-03-10 13:50:00,98.77,98.85,98.34,98.54,15823.0,89.4893,89.5618,89.0997,89.2809,15823.0
2020-03-10 13:55:00,98.55,98.75,98.35,98.66,10435.0,89.29,89.4712,89.1088,89.3896,10435.0
2020-03-10 14:00:00,98.66,99.0,98.47,98.98,22320.0,89.3896,89.6977,89.2175,89.6796,22320.0
2020-03-10 14:05:00,98.87,99.25,98.81,99.25,17349.0,89.5799,89.9242,89.5256,89.9242,17349.0
2020-03-10 14:10:00,99.24,99.55,99.12,99.5,14441.0,89.9152,90.196,89.8064,90.1507,14441.0
2020-03-10 14:15:00,99.6,99.69,99.26,99.41,13442.0,90.2413,90.3229,89.9333,90.0692,13442.0
2020-03-10 14:20:00,99.42,99.62,99.1,99.26,53328.0,90.0782,90.2594,89.7883,89.9333,53328.0
2020-03-10 14:25:00,99.26,99.75,99.2,99.73,22320.0,89.9333,90.3772,89.8789,90.3591,22320.0
2020-03-10 14:30:00,99.72,100.18,99.61,100.15,21230.0,90.35,90.7668,90.2504,90.7396,21230.0
2020-03-10 14:35:00,100.3,100.39,100.11,100.11,20503.0,90.8755,90.9571,90.7034,90.7034,20503.0
2020-03-10 14:40:00,100.17,100.69,100.14,100.48,38087.0,90.7578,91.2289,90.7306,91.0386,38087.0
2020-03-10 14:45:00,100.53,101.34,100.47,101.31,58929.0,91.0839,91.8178,91.0296,91.7906,58929.0
2020-03-10 14:50:00,101.33,101.35,100.94,101.18,39055.0,91.8088,91.8269,91.4554,91.6729,39055.0
2020-03-10 14:55:00,101.25,101.41,100.58,100.79,39787.0,91.7363,91.8813,91.1292,91.3195,39787.0
2020-03-10 15:00:00,100.84,100.94,100.67,100.94,29748.0,91.3648,91.4554,91.2108,91.4554,29748.0
2020-03-10 15:05:00,100.94,101.13,100.76,100.78,19982.0,91.4554,91.6276,91.2923,91.3104,19982.0
2020-03-10 15:10:00,100.78,101.07,100.74,100.94,29623.0,91.3104,91.5732,91.2742,91.4554,29623.0
2020-03-10 15:15:00,100.98,101.33,100.7,101.3,57932.0,91.4917,91.8088,91.238,91.7816,57932.0
2020-03-10 15:20:00,101.19,101.47,101.02,101.2,52829.0,91.6819,91.9356,91.5279,91.691,52829.0
2020-03-10 15:25:00,101.16,101.16,100.76,100.84,40335.0,91.6547,91.6547,91.2923,91.3648,40335.0
2020-03-10 15:30:00,100.82,101.2,100.59,100.62,60146.0,91.3467,91.691,91.1383,91.1655,60146.0
2020-03-10 15:35:00,100.61,101.2,100.58,100.99,51706.0,91.1564,91.691,91.1292,91.5007,51706.0
2020-03-10 15:40:00,100.96,101.54,100.95,101.15,58392.0,91.4735,91.999,91.4645,91.6457,58392.0
2020-03-10 15:45:00,101.16,101.52,101.1,101.41,74825.0,91.6547,91.9809,91.6004,91.8813,74825.0
2020-03-10 15:50:00,101.38,101.64,101.27,101.63,142216.0,91.8541,92.0896,91.7544,92.0806,142216.0
2020-03-10 15:55:00,101.63,102.0,101.43,102.0,228941.0,92.0806,92.4158,91.8994,92.4158,228941.0
2020-03-11 09:30:00,99.18,99.18,98.41,98.64,39238.0,89.8608,89.8608,89.1631,89.3715,39238.0
2020-03-11 09:35:00,98.62,98.62,98.12,98.12,6737.0,89.3534,89.3534,88.9004,88.9004,6737.0
2020-03-11 09:40:00,98.13,98.53,97.44,98.13,7684.0,88.9094,89.2719,88.2843,88.9094,7684.0
2020-03-11 09:45:00,98.01,98.1,97.61,97.69,9326.0,88.8007,88.8823,88.4383,88.5108,9326.0
2020-03-11 09:50:00,97.6,98.21,97.53,97.87,3400.0,88.4292,88.9819,88.3658,88.6739,3400.0
2020-03-11 09:55:00,97.96,98.06,97.7,97.7,6574.0,88.7554,88.846,88.5199,88.5199,6574.0
2020-03-11 10:00:00,97.69,97.97,97.59,97.75,13782.0,88.5108,88.7645,88.4202,88.5652,13782.0
2020-03-11 10:05:00,97.79,98.1,97.63,97.74,5911.0,88.6014,88.8823,88.4564,88.5561,5911.0
2020-03-11 10:10:00,97.76,97.98,97.57,97.77,8345.0,88.5742,88.7735,88.4021,88.5833,8345.0
2020-03-11 10:15:00,97.69,97.76,97.55,97.56,4015.0,88.5108,88.5742,88.3839,88.393,4015.0
2020-03-11 10:20:00,97.58,97.63,97.14,97.37,11906.0,88.4111,88.4564,88.0125,88.2209,11906.0
2020-03-11 10:25:00,97.38,97.58,97.03,97.04,11508.0,88.2299,88.4111,87.9128,87.9219,11508.0
2020-03-11 10:30:00,97.15,97.22,96.67,97.19,8117.0,88.0215,88.085,87.5866,88.0578,8117.0
2020-03-11 10:35:00,97.12,97.12,96.58,96.61,7312.0,87.9944,87.9944,87.5051,87.5323,7312.0
2020-03-11 10:40:00,96.59,96.8,96.37,96.41,8230.0,87.5142,87.7044,87.3148,87.3511,8230.0
2020-03-11 10:45:00,96.41,96.83,96.15,96.29,19624.0,87.3511,87.7316,87.1155,87.2423,19624.0
2020-03-11 10:50:00,96.28,96.55,96.27,96.27,17645.0,87.2333,87.4779,87.2242,87.2242,17645.0
2020-03-11 10:55:00,96.38,96.59,95.94,96.39,12204.0,87.3239,87.5142,86.9252,87.3329,12204.0
2020-03-11 11:00:00,96.51,96.81,96.37,96.37,7208.0,87.4417,87.7135,87.3148,87.3148,7208.0
2020-03-11 11:05:00,96.48,96.56,96.15,96.5,7838.0,87.4145,87.487,87.1155,87.4326,7838.0
2020-03-11 11:10:00,96.47,97.02,96.43,96.92,7546.0,87.4054,87.9037,87.3692,87.8131,7546.0
2020-03-11 11:15:00,96.8,96.88,96.18,96.18,11702.0,87.7044,87.7769,87.1427,87.1427,11702.0
2020-03-11 11:20:00,96.24,96.41,96.15,96.2,11080.0,87.197,87.3511,87.1155,87.1608,11080.0
2020-03-11 11:25:00,96.21,96.72,96.21,96.59,10967.0,87.1699,87.6319,87.1699,87.5142,10967.0
2020-03-11 11:30:00,96.59,97.05,96.56,96.97,8995.0,87.5142,87.9309,87.487,87.8584,8995.0
2020-03-11 11:35:00,96.88,97.32,96.78,97.32,7565.0,87.7769,88.1756,87.6863,88.1756,7565.0
2020-03-11 11:40:00,97.26,97.29,96.91,96.92,9369.0,88.1212,88.1484,87.8041,87.8131,9369.0
2020-03-11 11:45:00,96.98,97.18,96.81,97.09,9800.0,87.8675,88.0487,87.7135,87.9672,9800.0
2020-03-11 11:50:00,97.29,97.44,96.99,96.99,9675.0,88.1484,88.2843,87.8766,87.8766,9675.0
2020-03-11 11:55:00,96.9,97.2,96.86,97.09,6300.0,87.795,88.0668,87.7588,87.9672,6300.0
2020-03-11 12:00:00,97.06,97.1,96.75,97.1,6825.0,87.94,87.9762,87.6591,87.9762,6825.0
2020-03-11 12:05:00,97.14,97.18,96.75,97.08,10447.0,88.0125,88.0487,87.6591,87.9581,10447.0
2020-03-11 12:10:00,97.12,97.46,97.12,97.3,5249.0,87.9944,88.3024,87.9944,88.1574,5249.0
2020-03-11 12:15:00,97.32,97.51,97.19,97.3,4165.0,88.1756,88.3477,88.0578,88.1574,4165.0
2020-03-11 12:20:00,97.33,97.41,97.06,97.14,7340.0,88.1846,88.2571,87.94,88.0125,7340.0
2020-03-11 12:25:00,97.09,97.24,96.93,97.04,12475.0,87.9672,88.1031,87.8222,87.9219,12475.0
2020-03-11 12:30:00,96.97,97.14,96.76,96.88,7912.0,87.8584,88.0125,87.6682,87.7769,7912.0
2020-03-11 12:35:00,96.89,96.95,96.46,96.47,5894.0,87.786,87.8403,87.3964,87.4054,5894.0
2020-03-11 12:40:00,96.44,96.63,96.3,96.44,10257.0,87.3782,87.5504,87.2514,87.3782,10257.0
2020-03-11 12:45:00,96.4,96.56,96.18,96.27,9274.0,87.342,87.487,87.1427,87.2242,9274.0
2020-03-11 12:50:00,96.28,96.54,96.22,96.3,13968.0,87.2333,87.4688,87.1789,87.2514,13968.0
2020-03-11 12:55:00,96.24,96.45,96.0,96.34,7123.0,87.197,87.3873,86.9796,87.2876,7123.0
2020-03-11 13:00:00,96.33,96.33,95.93,95.98,9819.0,87.2786,87.2786,86.9162,86.9615,9819.0
2020-03-11 13:05:00,96.02,96.16,95.92,95.96,6831.0,86.9977,87.1246,86.9071,86.9433,6831.0
2020-03-11 13:10:00,95.94,96.08,95.9,96.03,6594.0,86.9252,87.0521,86.889,87.0068,6594.0
2020-03-11 13:15:00,96.05,96.45,96.05,96.45,5968.0,87.0249,87.3873,87.0249,87.3873,5968.0
2020-03-11 13:20:00,96.53,96.69,96.27,96.28,4989.0,87.4598,87.6048,87.2242,87.2333,4989.0
2020-03-11 13:25:00,96.2,96.76,96.2,96.67,5291.0,87.1608,87.6682,87.1608,87.5866,5291.0
2020-03-11 13:30:00,96.69,96.84,96.47,96.47,3506.0,87.6048,87.7407,87.4054,87.4054,3506.0
2020-03-11 13:35:00,96.44,96.51,96.27,96.33,5264.0,87.3782,87.4417,87.2242,87.2786,5264.0
2020-03-11 13:40:00,96.29,96.32,96.14,96.17,9370.0,87.2423,87.2695,87.1064,87.1336,9370.0
2020-03-11 13:45:00,96.15,96.62,96.09,96.57,7852.0,87.1155,87.5413,87.0611,87.496,7852.0
2020-03-11 13:50:00,96.56,96.59,96.29,96.45,8549.0,87.487,87.5142,87.2423,87.3873,8549.0
2020-03-11 13:55:00,96.38,96.83,96.38,96.54,9409.0,87.3239,87.7316,87.3239,87.4688,9409.0
2020-03-11 14:00:00,96.66,96.69,96.18,96.26,7762.0,87.5776,87.6048,87.1427,87.2152,7762.0
2020-03-11 14:05:00,96.32,96.54,95.92,95.96,7409.0,87.2695,87.4688,86.9071,86.9433,7409.0
2020-03-11 14:10:00,95.98,96.02,95.65,95.74,7559.0,86.9615,86.9977,86.6625,86.744,7559.0
2020-03-11 14:15:00,95.75,95.93,95.68,95.71,5988.0,86.7531,86.9162,86.6897,86.7168,5988.0
2020-03-11 14:20:00,95.75,95.75,95.47,95.54,8484.0,86.7531,86.7531,86.4994,86.5628,8484.0
2020-03-11 14:25:00,95.65,95.77,95.46,95.49,11470.0,86.6625,86.7712,86.4903,86.5175,11470.0
2020-03-11 14:30:00,95.59,95.96,95.45,95.63,9046.0,86.6081,86.9433,86.4813,86.6444,9046.0
2020-03-11 14:35:00,95.69,95.95,95.64,95.91,9410.0,86.6987,86.9343,86.6534,86.898,9410.0
2020-03-11 14:40:00,96.03,96.25,95.62,95.64,9047.0,87.0068,87.2061,86.6353,86.6534,9047.0
2020-03-11 14:45:00,95.69,96.05,95.62,95.73,17916.0,86.6987,87.0249,86.6353,86.735,17916.0
2020-03-11 14:50:00,95.7,96.07,95.64,95.83,13025.0,86.7078,87.043,86.6534,86.8256,13025.0
2020-03-11 14:55:00,95.75,96.12,95.75,95.97,15868.0,86.7531,87.0883,86.7531,86.9524,15868.0
2020-03-11 15:00:00,95.97,96.19,95.93,96.11,66495.0,86.9524,87.1517,86.9162,87.0793,66495.0
2020-03-11 15:05:00,96.15,96.21,95.6,95.67,41968.0,87.1155,87.1699,86.6172,86.6806,41968.0
2020-03-11 15:10:00,95.68,95.87,95.24,95.37,37249.0,86.6897,86.8618,86.291,86.4088,37249.0
2020-03-11 15:15:00,95.35,95.75,95.33,95.6,38569.0,86.3907,86.7531,86.3725,86.6172,38569.0
2020-03-11 15:20:00,95.59,95.67,95.22,95.27,22700.0,86.6081,86.6806,86.2729,86.3182,22700.0
2020-03-11 15:25:00,95.33,96.1,95.3,96.07,28819.0,86.3725,87.0702,86.3454,87.043,28819.0
2020-03-11 15:30:00,96.01,96.78,95.91,96.55,22958.0,86.9886,87.6863,86.898,87.4779,22958.0
2020-03-11 15:35:00,96.56,96.92,96.24,96.71,35714.0,87.487,87.8131,87.197,87.6229,35714.0
2020-03-11 15:40:00,96.78,97.01,96.56,96.69,29662.0,87.6863,87.8947,87.487,87.6048,29662.0
2020-03-11 15:45:00,96.76,97.15,96.54,96.99,40094.0,87.6682,88.0215,87.4688,87.8766,40094.0
2020-03-11 15:50:00,96.96,97.22,96.19,96.86,88120.0,87.8494,88.085,87.1517,87.7588,88120.0
2020-03-11 15:55:00,96.87,97.24,96.8,97.0,197965.0,87.7678,88.1031,87.7044,87.8856,197965.0
2020-03-12 09:30:00,93.88,93.88,93.88,93.88,0.0,85.0588,85.0588,85.0588,85.0588,0.0
2020-03-12 09:35:00,93.88,93.88,93.88,93.88,0.0,85.0588,85.0588,85.0588,85.0588,0.0
2020-03-12 09:40:00,93.88,93.88,93.88,93.88,0.0,85.0588,85.0588,85.0588,85.0588,0.0
2020-03-12 09:45:00,93.88,93.88,93.88,93.88,0.0,85.0588,85.0588,85.0588,85.0588,0.0
2020-03-12 09:50:00,93.88,93.88,93.88,93.88,0.0,85.0588,85.0588,85.0588,85.0588,0.0
2020-03-12 09:55:00,87.51,89.29,87.51,89.22,64771.0,79.2873,80.9001,79.2873,80.8367,64771.0
2020-03-12 10:00:00,88.89,90.43,88.55,90.08,28684.0,80.5377,81.933,80.2296,81.6158,28684.0
2020-03-12 10:05:00,90.06,90.43,89.56,89.66,32742.0,81.5977,81.933,81.1447,81.2353,32742.0
2020-03-12 10:10:00,89.78,90.44,89.78,90.32,12436.0,81.344,81.942,81.344,81.8333,12436.0
2020-03-12 10:15:00,90.32,90.72,89.65,89.7,16933.0,81.8333,82.1957,81.2263,81.2716,16933.0
2020-03-12 10:20:00,89.69,89.73,89.05,89.11,10379.0,81.2625,81.2987,80.6826,80.737,10379.0
2020-03-12 10:25:00,89.26,89.73,89.03,89.1,13637.0,80.8729,81.2987,80.6645,80.7279,13637.0
2020-03-12 10:30:00,89.09,89.59,88.99,89.43,38209.0,80.7189,81.1719,80.6283,81.0269,38209.0
2020-03-12 10:35:00,89.47,90.37,89.47,89.86,38976.0,81.0632,81.8786,81.0632,81.4165,38976.0
2020-03-12 10:40:00,89.87,90.1,89.21,89.43,29872.0,81.4256,81.634,80.8276,81.0269,29872.0
2020-03-12 10:45:00,89.43,89.93,89.32,89.45,13848.0,81.0269,81.4799,80.9273,81.045,13848.0
2020-03-12 10:50:00,89.45,90.1,89.26,90.09,15717.0,81.045,81.634,80.8729,81.6249,15717.0
2020-03-12 10:55:00,90.0,90.07,89.84,89.97,29609.0,81.5434,81.6068,81.3984,81.5162,29609.0
2020-03-12 11:00:00,89.91,90.0,88.88,89.0,22981.0,81.4618,81.5434,80.5286,80.6373,22981.0
2020-03-12 11:05:00,89.0,89.08,88.35,88.39,25646.0,80.6373,80.7098,80.0484,80.0846,25646.0
2020-03-12 11:10:00,88.36,88.52,88.18,88.19,26911.0,80.0575,80.2024,79.8944,79.9034,26911.0
2020-03-12 11:15:00,88.22,88.55,87.97,88.06,19407.0,79.9306,80.2296,79.7041,79.7857,19407.0
2020-03-12 11:20:00,88.1,88.22,87.97,88.22,16303.0,79.8219,79.9306,79.7041,79.9306,16303.0
2020-03-12 11:25:00,88.21,88.72,88.05,88.6,23273.0,79.9216,80.3836,79.7766,80.2749,23273.0
2020-03-12 11:30:00,88.66,89.27,88.48,88.55,48342.0,80.3293,80.882,80.1662,80.2296,48342.0
2020-03-12 11:35:00,88.64,88.76,87.9,88.0,10291.0,80.3112,80.4199,79.6407,79.7313,10291.0
2020-03-12 11:40:00,88.0,88.04,87.58,87.58,26899.0,79.7313,79.7675,79.3508,79.3508,26899.0
2020-03-12 11:45:00,87.58,87.64,87.06,87.06,13522.0,79.3508,79.4051,78.8796,78.8796,13522.0
2020-03-12 11:50:00,87.03,87.09,86.44,86.95,17392.0,78.8524,78.9068,78.3179,78.78,17392.0
2020-03-12 11:55:00,87.0,87.36,86.97,87.14,9169.0,78.8253,79.1514,78.7981,78.9521,9169.0
2020-03-12 12:00:00,87.14,87.39,86.93,87.14,11999.0,78.9521,79.1786,78.7618,78.9521,11999.0
2020-03-12 12:05:00,87.2,87.62,87.19,87.3,11054.0,79.0065,79.387,78.9974,79.0971,11054.0
2020-03-12 12:10:00,87.39,87.47,87.14,87.32,33692.0,79.1786,79.2511,78.9521,79.1152,33692.0
2020-03-12 12:15:00,87.28,87.57,87.16,87.3,17283.0,79.0789,79.3417,78.9702,79.0971,17283.0
2020-03-12 12:20:00,87.37,88.1,87.31,88.1,11036.0,79.1605,79.8219,79.1061,79.8219,11036.0
2020-03-12 12:25:00,88.11,88.38,88.06,88.06,20548.0,79.831,80.0756,79.7857,79.7857,20548.0
2020-03-12 12:30:00,88.01,88.02,87.48,87.55,7359.0,79.7404,79.7494,79.2602,79.3236,7359.0
2020-03-12 12:35:00,87.6,87.71,87.47,87.56,9367.0,79.3689,79.4685,79.2511,79.3326,9367.0
2020-03-12 12:40:00,87.54,87.54,86.95,87.0,7339.0,79.3145,79.3145,78.78,78.8253,7339.0
2020-03-12 12:45:00,87.01,87.25,86.64,86.74,10724.0,78.8343,79.0518,78.4991,78.5897,10724.0
2020-03-12 12:50:00,86.73,89.04,86.71,89.04,14899.0,78.5806,80.6736,78.5625,80.6736,14899.0
2020-03-12 12:55:00,88.66,89.92,88.66,89.84,15960.0,80.3293,81.4709,80.3293,81.3984,15960.0
2020-03-12 13:00:00,89.7,91.4,88.85,91.17,14232.0,81.2716,82.8118,80.5014,82.6034,14232.0
2020-03-12 13:05:00,91.41,92.07,91.1,92.07,18595.0,82.8209,83.4189,82.54,83.4189,18595.0
2020-03-12 13:10:00,92.07,92.31,90.48,90.7,14434.0,83.4189,83.6363,81.9783,82.1776,14434.0
2020-03-12 13:15:00,90.7,90.73,89.78,90.13,13603.0,82.1776,82.2048,81.344,81.6611,13603.0
2020-03-12 13:20:00,89.99,90.2,89.63,89.73,19170.0,81.5343,81.7246,81.2081,81.2987,19170.0
2020-03-12 13:25:00,89.58,89.85,89.25,89.66,9208.0,81.1628,81.4075,80.8638,81.2353,9208.0
2020-03-12 13:30:00,89.65,89.84,89.03,89.21,9505.0,81.2263,81.3984,80.6645,80.8276,9505.0
2020-03-12 13:35:00,89.19,89.19,88.08,88.25,11398.0,80.8095,80.8095,79.8038,79.9578,11398.0
2020-03-12 13:40:00,88.16,88.44,87.97,88.16,14201.0,79.8763,80.1299,79.7041,79.8763,14201.0
2020-03-12 13:45:00,88.1,88.67,88.0,88.58,18550.0,79.8219,80.3383,79.7313,80.2568,18550.0
2020-03-12 13:50:00,88.55,89.02,88.26,88.49,16483.0,80.2296,80.6554,79.9669,80.1752,16483.0
2020-03-12 13:55:00,88.44,89.15,88.36,89.15,14023.0,80.1299,80.7732,80.0575,80.7732,14023.0
2020-03-12 14:00:00,89.27,89.97,89.21,89.97,43680.0,80.882,81.5162,80.8276,81.5162,43680.0
2020-03-12 14:05:00,89.88,90.13,89.83,90.08,32142.0,81.4346,81.6611,81.3893,81.6158,32142.0
2020-03-12 14:10:00,90.21,90.21,89.82,90.01,50544.0,81.7336,81.7336,81.3803,81.5524,50544.0
2020-03-12 14:15:00,90.01,90.13,89.64,89.66,47031.0,81.5524,81.6611,81.2172,81.2353,47031.0
2020-03-12 14:20:00,89.61,89.75,89.47,89.52,33619.0,81.19,81.3169,81.0632,81.1085,33619.0
2020-03-12 14:25:00,89.56,90.13,89.49,89.99,27870.0,81.1447,81.6611,81.0813,81.5343,27870.0
2020-03-12 14:30:00,89.86,90.08,89.78,90.01,28908.0,81.4165,81.6158,81.344,81.5524,28908.0
2020-03-12 14:35:00,90.04,90.1,89.38,89.65,26039.0,81.5796,81.634,80.9816,81.2263,26039.0
2020-03-12 14:40:00,89.6,89.9,89.54,89.81,27490.0,81.1809,81.4528,81.1266,81.3712,27490.0
2020-03-12 14:45:00,89.86,90.7,89.78,90.7,31790.0,81.4165,82.1776,81.344,82.1776,31790.0
2020-03-12 14:50:00,90.69,91.14,90.38,90.39,17659.0,82.1685,82.5762,81.8877,81.8967,17659.0
2020-03-12 14:55:00,90.33,90.41,89.63,89.63,37688.0,81.8424,81.9148,81.2081,81.2081,37688.0
2020-03-12 15:00:00,89.7,89.87,89.56,89.74,25213.0,81.2716,81.4256,81.1447,81.3078,25213.0
2020-03-12 15:05:00,89.66,90.7,89.39,90.62,52227.0,81.2353,82.1776,80.9907,82.1051,52227.0
2020-03-12 15:10:00,90.62,91.18,90.59,90.7,20614.0,82.1051,82.6125,82.0779,82.1776,20614.0
2020-03-12 15:15:00,90.65,90.68,90.16,90.42,23799.0,82.1323,82.1595,81.6883,81.9239,23799.0
2020-03-12 15:20:00,90.45,90.5,90.12,90.18,29991.0,81.9511,81.9964,81.6521,81.7065,29991.0
2020-03-12 15:25:00,90.18,90.45,90.16,90.22,27704.0,81.7065,81.9511,81.6883,81.7427,27704.0
2020-03-12 15:30:00,90.2,90.55,90.15,90.33,41843.0,81.7246,82.0417,81.6793,81.8424,41843.0
2020-03-12 15:35:00,90.36,91.09,90.35,91.09,44295.0,81.8695,82.5309,81.8605,82.5309,44295.0
2020-03-12 15:40:00,91.06,91.57,90.75,90.77,60048.0,82.5038,82.9658,82.2229,82.241,60048.0
2020-03-12 15:45:00,90.8,91.11,90.58,90.96,56824.0,82.2682,82.5491,82.0689,82.4132,56824.0
2020-03-12 15:50:00,91.0,91.73,90.98,90.98,75626.0,82.4494,83.1108,82.4313,82.4313,75626.0
2020-03-12 15:55:00,90.97,91.01,89.65,90.01,240928.0,82.4222,82.4585,81.2263,81.5524,240928.0
2020-03-13 09:30:00,94.31,95.14,93.97,94.12,29826.0,85.4484,86.2004,85.1403,85.2762,29826.0
2020-03-13 09:35:00,94.13,94.26,93.55,93.69,17136.0,85.2853,85.4031,84.7598,84.8866,17136.0
2020-03-13 09:40:00,93.54,93.54,92.45,92.86,12929.0,84.7507,84.7507,83.7632,84.1346,12929.0
2020-03-13 09:45:00,92.8,93.28,92.71,93.14,16386.0,84.0803,84.5152,83.9987,84.3883,16386.0
2020-03-13 09:50:00,93.24,93.24,91.72,91.77,8698.0,84.4789,84.4789,83.1017,83.1471,8698.0
2020-03-13 09:55:00,91.79,91.82,91.01,91.11,10884.0,83.1652,83.1924,82.4585,82.5491,10884.0
2020-03-13 10:00:00,91.04,91.56,90.52,91.35,28642.0,82.4856,82.9568,82.0145,82.7665,28642.0
2020-03-13 10:05:00,91.43,92.23,91.38,92.02,24328.0,82.839,83.5638,82.7937,83.3736,24328.0
2020-03-13 10:10:00,91.92,92.42,91.71,92.39,20359.0,83.283,83.736,83.0927,83.7088,20359.0
2020-03-13 10:15:00,92.43,94.26,92.35,94.18,25843.0,83.745,85.4031,83.6726,85.3306,25843.0
2020-03-13 10:20:00,94.22,94.94,94.02,94.89,27097.0,85.3668,86.0192,85.1856,85.9739,27097.0
2020-03-13 10:25:00,94.86,95.33,94.18,94.26,42597.0,85.9467,86.3725,85.3306,85.4031,42597.0
2020-03-13 10:30:00,94.26,94.36,93.56,93.66,21350.0,85.4031,85.4937,84.7689,84.8595,21350.0
2020-03-13 10:35:00,93.58,93.76,93.05,93.39,24528.0,84.787,84.9501,84.3068,84.6148,24528.0
2020-03-13 10:40:00,93.43,94.1,93.35,94.05,28514.0,84.6511,85.2581,84.5786,85.2128,28514.0
2020-03-13 10:45:00,94.02,94.1,93.48,93.53,24013.0,85.1856,85.2581,84.6964,84.7417,24013.0
2020-03-13 10:50:00,93.43,93.47,93.02,93.2,17625.0,84.6511,84.6873,84.2796,84.4427,17625.0
2020-03-13 10:55:00,93.19,93.28,92.82,93.06,64384.0,84.4336,84.5152,84.0984,84.3158,64384.0
2020-03-13 11:00:00,93.02,93.77,92.84,93.65,44083.0,84.2796,84.9591,84.1165,84.8504,44083.0
2020-03-13 11:05:00,93.58,93.74,92.86,93.18,27037.0,84.787,84.9319,84.1346,84.4246,27037.0
2020-03-13 11:10:00,93.13,93.2,92.56,93.09,38596.0,84.3793,84.4427,83.8628,84.343,38596.0
2020-03-13 11:15:00,93.08,93.14,92.49,93.08,17854.0,84.334,84.3883,83.7994,84.334,17854.0
2020-03-13 11:20:00,93.02,93.37,92.98,93.05,28603.0,84.2796,84.5967,84.2434,84.3068,28603.0
2020-03-13 11:25:00,93.05,93.12,92.15,92.16,35987.0,84.3068,84.3702,83.4913,83.5004,35987.0
2020-03-13 11:30:00,91.8,91.95,90.7,90.7,14101.0,83.1742,83.3101,82.1776,82.1776,14101.0
2020-03-13 11:35:00,90.8,91.1,90.44,90.51,8883.0,82.2682,82.54,81.942,82.0054,8883.0
2020-03-13 11:40:00,90.54,90.54,90.13,90.32,6750.0,82.0326,82.0326,81.6611,81.8333,6750.0
2020-03-13 11:45:00,90.45,90.59,90.12,90.18,10404.0,81.9511,82.0779,81.6521,81.7065,10404.0
2020-03-13 11:50:00,90.17,90.74,90.11,90.74,14928.0,81.6974,82.2138,81.643,82.2138,14928.0
2020-03-13 11:55:00,90.8,91.55,90.8,91.17,12522.0,82.2682,82.9477,82.2682,82.6034,12522.0
2020-03-13 12:00:00,91.23,91.26,90.53,90.84,6530.0,82.6578,82.685,82.0236,82.3044,6530.0
2020-03-13 12:05:00,90.84,91.12,90.43,91.05,11483.0,82.3044,82.5581,81.933,82.4947,11483.0
2020-03-13 12:10:00,90.97,91.36,90.67,91.08,17707.0,82.4222,82.7756,82.1504,82.5219,17707.0
2020-03-13 12:15:00,91.13,91.53,91.08,91.49,10136.0,82.5672,82.9296,82.5219,82.8934,10136.0
2020-03-13 12:20:00,91.5,91.86,91.25,91.42,13051.0,82.9024,83.2286,82.6759,82.8299,13051.0
2020-03-13 12:25:00,91.36,91.48,91.19,91.2,16648.0,82.7756,82.8843,82.6215,82.6306,16648.0
2020-03-13 12:30:00,91.19,92.3,91.19,92.06,10125.0,82.6215,83.6273,82.6215,83.4098,10125.0
2020-03-13 12:35:00,92.03,92.12,91.74,92.02,5771.0,83.3826,83.4642,83.1199,83.3736,5771.0
2020-03-13 12:40:00,92.24,92.61,92.17,92.48,14350.0,83.5729,83.9081,83.5095,83.7903,14350.0
2020-03-13 12:45:00,92.41,92.76,92.32,92.63,12946.0,83.7269,84.044,83.6454,83.9262,12946.0
2020-03-13 12:50:00,92.59,93.15,92.59,92.74,23382.0,83.89,84.3974,83.89,84.0259,23382.0
2020-03-13 12:55:00,92.62,92.63,92.08,92.08,13247.0,83.9172,83.9262,83.4279,83.4279,13247.0
2020-03-13 13:00:00,92.08,92.48,91.79,92.09,20119.0,83.4279,83.7903,83.1652,83.437,20119.0
2020-03-13 13:05:00,91.99,92.04,91.67,91.67,12938.0,83.3464,83.3917,83.0564,83.0564,12938.0
2020-03-13 13:10:00,91.62,92.22,91.44,92.18,20729.0,83.0111,83.5548,82.8481,83.5185,20729.0
2020-03-13 13:15:00,92.09,92.26,91.88,92.25,10984.0,83.437,83.591,83.2467,83.5819,10984.0
2020-03-13 13:20:00,92.23,93.08,92.22,92.58,14103.0,83.5638,84.334,83.5548,83.8809,14103.0
2020-03-13 13:25:00,92.75,92.91,92.59,92.85,13646.0,84.035,84.1799,83.89,84.1256,13646.0
2020-03-13 13:30:00,92.83,93.2,92.83,92.91,16913.0,84.1075,84.4427,84.1075,84.1799,16913.0
2020-03-13 13:35:00,92.84,92.89,92.27,92.73,21019.0,84.1165,84.1618,83.6001,84.0168,21019.0
2020-03-13 13:40:00,92.81,93.57,92.81,93.13,15535.0,84.0893,84.7779,84.0893,84.3793,15535.0
2020-03-13 13:45:00,93.05,93.6,93.05,93.49,8958.0,84.3068,84.8051,84.3068,84.7054,8958.0
2020-03-13 13:50:00,93.48,93.99,93.46,93.79,11597.0,84.6964,85.1585,84.6783,84.9772,11597.0
2020-03-13 13:55:00,93.79,93.79,93.28,93.56,10995.0,84.9772,84.9772,84.5152,84.7689,10995.0
2020-03-13 14:00:00,93.56,93.56,92.79,93.01,16917.0,84.7689,84.7689,84.0712,84.2705,16917.0
2020-03-13 14:05:00,93.04,93.17,92.22,92.63,13354.0,84.2977,84.4155,83.5548,83.9262,13354.0
2020-03-13 14:10:00,92.53,92.66,92.32,92.32,11257.0,83.8356,83.9534,83.6454,83.6454,11257.0
2020-03-13 14:15:00,92.45,92.58,92.13,92.22,10966.0,83.7632,83.8809,83.4732,83.5548,10966.0
2020-03-13 14:20:00,92.22,92.46,92.13,92.26,12160.0,83.5548,83.7722,83.4732,83.591,12160.0
2020-03-13 14:25:00,92.35,92.35,91.89,91.89,13982.0,83.6726,83.6726,83.2558,83.2558,13982.0
2020-03-13 14:30:00,91.97,92.1,91.54,92.09,15243.0,83.3283,83.446,82.9387,83.437,15243.0
2020-03-13 14:35:00,92.15,92.26,91.51,91.56,27153.0,83.4913,83.591,82.9115,82.9568,27153.0
2020-03-13 14:40:00,91.57,92.69,91.47,92.69,20071.0,82.9658,83.9806,82.8752,83.9806,20071.0
2020-03-13 14:45:00,92.76,92.76,92.2,92.27,17975.0,84.044,84.044,83.5366,83.6001,17975.0
2020-03-13 14:50:00,92.27,92.43,91.85,92.03,10197.0,83.6001,83.745,83.2195,83.3826,10197.0
2020-03-13 14:55:00,92.06,92.4,91.95,92.14,21221.0,83.4098,83.7179,83.3101,83.4823,21221.0
2020-03-13 15:00:00,92.21,92.88,92.2,92.36,17162.0,83.5457,84.1528,83.5366,83.6816,17162.0
2020-03-13 15:05:00,92.31,92.7,92.08,92.13,16522.0,83.6363,83.9897,83.4279,83.4732,16522.0
2020-03-13 15:10:00,92.1,92.44,91.81,92.0,20696.0,83.446,83.7541,83.1833,83.3554,20696.0
2020-03-13 15:15:00,92.09,92.73,92.09,92.38,14208.0,83.437,84.0168,83.437,83.6997,14208.0
2020-03-13 15:20:00,92.35,92.72,92.22,92.5,15899.0,83.6726,84.0078,83.5548,83.8085,15899.0
2020-03-13 15:25:00,92.48,92.94,92.4,92.87,20529.0,83.7903,84.2071,83.7179,84.1437,20529.0
2020-03-13 15:30:00,92.86,93.03,91.8,92.03,36552.0,84.1346,84.2887,83.1742,83.3826,36552.0
2020-03-13 15:35:00,91.94,92.91,91.25,92.48,47047.0,83.3011,84.1799,82.6759,83.7903,47047.0
2020-03-13 15:40:00,92.47,93.09,92.24,93.0,32426.0,83.7813,84.343,83.5729,84.2615,32426.0
2020-03-13 15:45:00,92.99,93.66,92.99,93.61,33420.0,84.2524,84.8595,84.2524,84.8142,33420.0
2020-03-13 15:50:00,93.57,94.41,93.45,94.27,63240.0,84.7779,85.539,84.6692,85.4121,63240.0
2020-03-13 15:55:00,94.46,94.51,93.42,94.19,187895.0,85.5843,85.6296,84.642,85.3397,187895.0
2020-03-16 09:45:00,82.93,84.91,81.2,82.08,31678.0,75.1377,76.9316,73.5702,74.3675,31678.0
2020-03-16 09:50:00,82.05,84.76,82.0,83.8,23839.0,74.3404,76.7957,74.2951,75.9259,23839.0
2020-03-16 09:55:00,83.93,84.34,83.31,83.41,11070.0,76.0437,76.4152,75.482,75.5726,11070.0
2020-03-16 10:00:00,83.45,83.99,82.12,82.31,28982.0,75.6088,76.0981,74.4038,74.5759,28982.0
2020-03-16 10:05:00,82.06,83.3,82.06,82.66,24904.0,74.3494,75.4729,74.3494,74.8931,24904.0
2020-03-16 10:10:00,82.7,82.87,82.35,82.46,22640.0,74.9293,75.0833,74.6122,74.7118,22640.0
2020-03-16 10:15:00,82.37,82.85,82.25,82.68,14063.0,74.6303,75.0652,74.5216,74.9112,14063.0
2020-03-16 10:20:00,82.67,83.1,82.59,82.96,19767.0,74.9021,75.2917,74.8296,75.1649,19767.0
2020-03-16 10:25:00,82.9,83.37,82.88,83.3,20602.0,75.1105,75.5363,75.0924,75.4729,20602.0
2020-03-16 10:30:00,83.28,84.59,83.27,84.59,46461.0,75.4548,76.6417,75.4457,76.6417,46461.0
2020-03-16 10:35:00,84.59,85.24,84.29,85.2,44997.0,76.6417,77.2306,76.3699,77.1944,44997.0
2020-03-16 10:40:00,85.23,86.23,84.94,86.03,23053.0,77.2216,78.1276,76.9588,77.9464,23053.0
2020-03-16 10:45:00,86.09,87.06,85.98,86.14,23998.0,78.0008,78.8796,77.9011,78.0461,23998.0
2020-03-16 10:50:00,86.15,86.51,85.87,86.29,15309.0,78.0551,78.3813,77.8014,78.182,15309.0
2020-03-16 10:55:00,86.31,86.33,85.5,85.87,33131.0,78.2001,78.2182,77.4662,77.8014,33131.0
2020-03-16 11:00:00,85.73,86.47,85.73,86.45,22082.0,77.6746,78.3451,77.6746,78.3269,22082.0
2020-03-16 11:05:00,86.34,87.62,86.32,87.62,19758.0,78.2273,79.387,78.2091,79.387,19758.0
2020-03-16 11:10:00,87.58,87.89,87.25,87.6,28326.0,79.3508,79.6316,79.0518,79.3689,28326.0
2020-03-16 11:15:00,87.56,88.56,87.5,88.33,17349.0,79.3326,80.2387,79.2783,80.0303,17349.0
2020-03-16 11:20:00,88.26,88.27,87.56,87.93,15590.0,79.9669,79.9759,79.3326,79.6679,15590.0
2020-03-16 11:25:00,87.92,87.97,87.46,87.6,18140.0,79.6588,79.7041,79.242,79.3689,18140.0
2020-03-16 11:30:00,87.66,87.72,87.13,87.16,24954.0,79.4232,79.4776,78.943,78.9702,24954.0
2020-03-16 11:35:00,87.17,87.69,87.1,87.43,21699.0,78.9793,79.4504,78.9159,79.2148,21699.0
2020-03-16 11:40:00,87.39,87.4,86.5,86.67,15515.0,79.1786,79.1877,78.3722,78.5263,15515.0
2020-03-16 11:45:00,86.55,87.14,86.5,86.85,14792.0,78.4175,78.9521,78.3722,78.6893,14792.0
2020-03-16 11:50:00,86.83,87.28,86.77,87.15,20855.0,78.6712,79.0789,78.6169,78.9612,20855.0
2020-03-16 11:55:00,87.29,87.53,87.08,87.53,17512.0,79.088,79.3055,78.8977,79.3055,17512.0
2020-03-16 12:00:00,87.67,87.87,87.31,87.84,6819.0,79.4323,79.6135,79.1061,79.5863,6819.0
2020-03-16 12:05:00,87.84,87.87,87.43,87.51,14814.0,79.5863,79.6135,79.2148,79.2873,14814.0
2020-03-16 12:10:00,87.5,87.73,87.05,87.29,14623.0,79.2783,79.4867,78.8706,79.088,14623.0
2020-03-16 12:15:00,87.29,87.31,86.27,86.37,15370.0,79.088,79.1061,78.1638,78.2544,15370.0
2020-03-16 12:20:00,86.3,86.52,86.3,86.46,11183.0,78.191,78.3904,78.191,78.336,11183.0
2020-03-16 12:25:00,86.5,86.84,86.36,86.69,20493.0,78.3722,78.6803,78.2454,78.5444,20493.0
2020-03-16 12:30:00,86.75,86.82,86.27,86.45,24849.0,78.5987,78.6622,78.1638,78.3269,24849.0
2020-03-16 12:35:00,86.42,86.7,86.03,86.15,14281.0,78.2998,78.5534,77.9464,78.0551,14281.0
2020-03-16 12:40:00,86.16,86.19,85.64,85.77,6536.0,78.0642,78.0914,77.593,77.7108,6536.0
2020-03-16 12:45:00,85.77,85.78,85.16,85.16,10590.0,77.7108,77.7199,77.1581,77.1581,10590.0
2020-03-16 12:50:00,85.2,85.26,84.79,85.03,10230.0,77.1944,77.2487,76.8229,77.0404,10230.0
2020-03-16 12:55:00,84.98,85.4,84.98,85.35,9567.0,76.9951,77.3756,76.9951,77.3303,9567.0
2020-03-16 13:00:00,85.3,85.56,85.15,85.5,12093.0,77.285,77.5206,77.1491,77.4662,12093.0
2020-03-16 13:05:00,85.55,85.59,85.22,85.43,14127.0,77.5115,77.5477,77.2125,77.4028,14127.0
2020-03-16 13:10:00,85.47,86.56,85.38,86.33,14511.0,77.439,78.4266,77.3575,78.2182,14511.0
2020-03-16 13:15:00,86.4,86.4,85.52,85.65,10812.0,78.2816,78.2816,77.4843,77.6021,10812.0
2020-03-16 13:20:00,85.63,85.76,85.19,85.65,13056.0,77.584,77.7018,77.1853,77.6021,13056.0
2020-03-16 13:25:00,85.64,85.65,85.16,85.36,10769.0,77.593,77.6021,77.1581,77.3394,10769.0
2020-03-16 13:30:00,85.3,85.48,85.07,85.48,22356.0,77.285,77.4481,77.0766,77.4481,22356.0
2020-03-16 13:35:00,85.54,85.73,85.16,85.69,21768.0,77.5024,77.6746,77.1581,77.6383,21768.0
2020-03-16 13:40:00,85.76,85.76,85.5,85.59,22042.0,77.7018,77.7018,77.4662,77.5477,22042.0
2020-03-16 13:45:00,85.59,85.82,85.58,85.62,13123.0,77.5477,77.7561,77.5387,77.5749,13123.0
2020-03-16 13:50:00,85.69,85.79,85.39,85.39,12878.0,77.6383,77.7289,77.3665,77.3665,12878.0
2020-03-16 13:55:00,85.36,85.54,85.32,85.41,14685.0,77.3394,77.5024,77.3031,77.3847,14685.0
2020-03-16 14:00:00,85.34,85.41,84.52,84.73,19639.0,77.3212,77.3847,76.5783,76.7685,19639.0
2020-03-16 14:05:00,84.78,84.96,84.26,84.26,10084.0,76.8138,76.9769,76.3427,76.3427,10084.0
2020-03-16 14:10:00,84.36,84.53,84.26,84.38,11373.0,76.4333,76.5873,76.3427,76.4514,11373.0
2020-03-16 14:15:00,84.33,84.48,83.89,83.92,14422.0,76.4061,76.542,76.0075,76.0347,14422.0
2020-03-16 14:20:00,84.03,84.08,83.58,83.61,11397.0,76.1343,76.1796,75.7266,75.7538,11397.0
2020-03-16 14:25:00,83.48,83.79,83.38,83.79,27722.0,75.636,75.9169,75.5454,75.9169,27722.0
2020-03-16 14:30:00,83.86,85.04,83.83,85.0,14665.0,75.9803,77.0494,75.9531,77.0132,14665.0
2020-03-16 14:35:00,85.17,85.25,84.6,84.69,11321.0,77.1672,77.2397,76.6508,76.7323,11321.0
2020-03-16 14:40:00,84.76,84.76,84.16,84.42,15854.0,76.7957,76.7957,76.2521,76.4877,15854.0
2020-03-16 14:45:00,84.58,84.64,84.12,84.43,9991.0,76.6326,76.687,76.2159,76.4967,9991.0
2020-03-16 14:50:00,84.52,85.01,84.38,84.84,12453.0,76.5783,77.0222,76.4514,76.8682,12453.0
2020-03-16 14:55:00,84.8,85.38,84.65,85.02,14430.0,76.832,77.3575,76.6961,77.0313,14430.0
2020-03-16 15:00:00,85.07,85.35,84.71,84.72,27919.0,77.0766,77.3303,76.7504,76.7595,27919.0
2020-03-16 15:05:00,84.72,84.9,84.49,84.67,18501.0,76.7595,76.9226,76.5511,76.7142,18501.0
2020-03-16 15:10:00,84.67,84.67,84.29,84.49,19267.0,76.7142,76.7142,76.3699,76.5511,19267.0
2020-03-16 15:15:00,84.51,84.62,84.33,84.38,42734.0,76.5692,76.6689,76.4061,76.4514,42734.0
2020-03-16 15:20:00,84.41,84.68,84.23,84.63,57257.0,76.4786,76.7232,76.3155,76.6779,57257.0
2020-03-16 15:25:00,84.66,84.79,84.18,84.29,19604.0,76.7051,76.8229,76.2702,76.3699,19604.0
2020-03-16 15:30:00,84.26,84.28,83.5,83.64,31194.0,76.3427,76.3608,75.6541,75.781,31194.0
2020-03-16 15:35:00,83.59,83.69,83.28,83.67,23829.0,75.7357,75.8263,75.4548,75.8081,23829.0
2020-03-16 15:40:00,83.79,84.19,83.4,84.19,67121.0,75.9169,76.2793,75.5635,76.2793,67121.0
2020-03-16 15:45:00,84.09,84.31,83.42,83.48,115906.0,76.1887,76.388,75.5816,75.636,115906.0
2020-03-16 15:50:00,83.53,83.7,82.75,82.75,123618.0,75.6813,75.8353,74.9746,74.9746,123618.0
2020-03-16 15:55:00,82.69,82.78,82.13,82.43,222304.0,74.9202,75.0018,74.4129,74.6847,222304.0
2020-03-17 09:30:00,84.33,84.33,81.42,81.93,126431.0,76.4061,76.4061,73.7696,74.2316,126431.0
2020-03-17 09:35:00,81.93,81.93,80.15,80.34,65763.0,74.2316,74.2316,72.6189,72.791,65763.0
2020-03-17 09:40:00,80.3,80.78,80.15,80.28,15993.0,72.7548,73.1897,72.6189,72.7367,15993.0
2020-03-17 09:45:00,80.6,81.6,80.36,81.22,44001.0,73.0266,73.9327,72.8092,73.5884,44001.0
2020-03-17 09:50:00,81.26,81.27,80.28,80.49,29494.0,73.6246,73.6337,72.7367,72.9269,29494.0
2020-03-17 09:55:00,80.55,80.55,79.9,80.0,17764.0,72.9813,72.9813,72.3924,72.483,17764.0
2020-03-17 10:00:00,79.88,80.9,79.61,80.81,48161.0,72.3743,73.2984,72.1296,73.2169,48161.0
2020-03-17 10:05:00,80.81,81.0,80.44,80.85,35386.0,73.2169,73.389,72.8816,73.2531,35386.0
2020-03-17 10:10:00,80.89,81.38,80.75,81.2,41424.0,73.2894,73.7333,73.1625,73.5702,41424.0
2020-03-17 10:15:00,81.26,81.59,81.03,81.37,32591.0,73.6246,73.9236,73.4162,73.7243,32591.0
2020-03-17 10:20:00,81.37,81.8,81.14,81.79,25925.0,73.7243,74.1139,73.5159,74.1048,25925.0
2020-03-17 10:25:00,81.76,82.05,81.76,81.91,45647.0,74.0776,74.3404,74.0776,74.2135,45647.0
2020-03-17 10:30:00,81.93,82.05,81.53,81.64,26390.0,74.2316,74.3404,73.8692,73.9689,26390.0
2020-03-17 10:35:00,81.64,81.85,81.24,81.54,27658.0,73.9689,74.1592,73.6065,73.8783,27658.0
2020-03-17 10:40:00,81.4,81.9,81.27,81.76,31255.0,73.7514,74.2045,73.6337,74.0776,31255.0
2020-03-17 10:45:00,81.85,82.1,81.6,81.88,46233.0,74.1592,74.3857,73.9327,74.1863,46233.0
2020-03-17 10:50:00,81.7,81.76,81.01,81.36,22118.0,74.0233,74.0776,73.3981,73.7152,22118.0
2020-03-17 10:55:00,81.37,81.6,81.17,81.24,54123.0,73.7243,73.9327,73.5431,73.6065,54123.0
2020-03-17 11:00:00,81.06,81.48,81.06,81.38,21249.0,73.4434,73.8239,73.4434,73.7333,21249.0
2020-03-17 11:05:00,81.38,81.66,81.31,81.58,28049.0,73.7333,73.987,73.6699,73.9145,28049.0
2020-03-17 11:10:00,81.46,82.55,81.46,82.43,31125.0,73.8058,74.7934,73.8058,74.6847,31125.0
2020-03-17 11:15:00,82.42,83.01,82.28,82.89,19090.0,74.6756,75.2102,74.5488,75.1014,19090.0
2020-03-17 11:20:00,82.95,83.0,82.34,82.45,21680.0,75.1558,75.2011,74.6031,74.7028,21680.0
2020-03-17 11:25:00,82.5,83.0,82.43,82.55,23804.0,74.7481,75.2011,74.6847,74.7934,23804.0
2020-03-17 11:30:00,82.41,82.92,82.32,82.58,35513.0,74.6665,75.1286,74.585,74.8206,35513.0
2020-03-17 11:35:00,82.5,82.63,81.98,82.11,45022.0,74.7481,74.8659,74.2769,74.3947,45022.0
2020-03-17 11:40:00,82.1,82.47,82.05,82.36,25635.0,74.3857,74.7209,74.3404,74.6212,25635.0
2020-03-17 11:45:00,82.47,82.97,82.37,82.92,24123.0,74.7209,75.1739,74.6303,75.1286,24123.0
2020-03-17 11:50:00,82.87,83.23,82.79,83.02,34842.0,75.0833,75.4095,75.0108,75.2192,34842.0
2020-03-17 11:55:00,83.0,83.18,82.78,83.05,37288.0,75.2011,75.3642,75.0018,75.2464,37288.0
2020-03-17 12:00:00,83.04,83.1,82.81,82.83,19769.0,75.2373,75.2917,75.029,75.0471,19769.0
2020-03-17 12:05:00,82.78,83.81,82.78,83.6,47636.0,75.0018,75.935,75.0018,75.7447,47636.0
2020-03-17 12:10:00,83.5,83.7,83.37,83.69,29196.0,75.6541,75.8353,75.5363,75.8263,29196.0
2020-03-17 12:15:00,83.7,83.7,82.69,83.15,21493.0,75.8353,75.8353,74.9202,75.337,21493.0
2020-03-17 12:20:00,83.12,83.12,81.64,81.98,14787.0,75.3098,75.3098,73.9689,74.2769,14787.0
2020-03-17 12:25:00,82.13,82.2,81.92,82.03,21832.0,74.4129,74.4763,74.2226,74.3222,21832.0
2020-03-17 12:30:00,82.02,82.2,81.73,81.92,9893.0,74.3132,74.4763,74.0504,74.2226,9893.0
2020-03-17 12:35:00,81.75,81.9,81.21,81.27,11964.0,74.0686,74.2045,73.5793,73.6337,11964.0
2020-03-17 12:40:00,81.44,81.44,81.06,81.08,9553.0,73.7877,73.7877,73.4434,73.4615,9553.0
2020-03-17 12:45:00,81.11,81.14,80.77,81.0,21340.0,73.4887,73.5159,73.1806,73.389,21340.0
2020-03-17 12:50:00,80.91,81.05,80.57,80.85,26290.0,73.3075,73.4343,72.9994,73.2531,26290.0
2020-03-17 12:55:00,80.9,80.98,80.75,80.92,11599.0,73.2984,73.3709,73.1625,73.3165,11599.0
2020-03-17 13:00:00,80.93,81.45,80.89,81.34,15087.0,73.3256,73.7967,73.2894,73.6971,15087.0
2020-03-17 13:05:00,81.33,81.43,80.88,80.98,15798.0,73.688,73.7786,73.2803,73.3709,15798.0
2020-03-17 13:10:00,81.0,81.22,80.64,80.76,20003.0,73.389,73.5884,73.0629,73.1716,20003.0
2020-03-17 13:15:00,80.74,81.21,80.66,81.09,15115.0,73.1535,73.5793,73.081,73.4706,15115.0
2020-03-17 13:20:00,81.09,81.12,80.79,80.96,15528.0,73.4706,73.4978,73.1988,73.3528,15528.0
2020-03-17 13:25:00,80.95,81.01,80.7,81.0,14776.0,73.3437,73.3981,73.1172,73.389,14776.0
2020-03-17 13:30:00,80.94,81.2,80.66,80.94,14399.0,73.3347,73.5702,73.081,73.3347,14399.0
2020-03-17 13:35:00,80.96,81.18,80.79,80.97,18375.0,73.3528,73.5521,73.1988,73.3618,18375.0
2020-03-17 13:40:00,81.0,81.21,80.95,81.2,10886.0,73.389,73.5793,73.3437,73.5702,10886.0
2020-03-17 13:45:00,81.23,81.91,81.14,81.69,16443.0,73.5974,74.2135,73.5159,74.0142,16443.0
2020-03-17 13:50:00,81.65,81.83,81.57,81.68,22713.0,73.978,74.141,73.9055,74.0051,22713.0
2020-03-17 13:55:00,81.65,81.92,81.52,81.52,14295.0,73.978,74.2226,73.8602,73.8602,14295.0
2020-03-17 14:00:00,81.59,81.97,81.39,81.87,10256.0,73.9236,74.2679,73.7424,74.1773,10256.0
2020-03-17 14:05:00,81.91,82.66,81.86,82.4,18462.0,74.2135,74.8931,74.1682,74.6575,18462.0
2020-03-17 14:10:00,82.41,82.78,82.38,82.58,14103.0,74.6665,75.0018,74.6394,74.8206,14103.0
2020-03-17 14:15:00,82.58,83.1,82.53,83.02,15465.0,74.8206,75.2917,74.7753,75.2192,15465.0
2020-03-17 14:20:00,83.09,83.32,82.37,82.4,19938.0,75.2826,75.491,74.6303,74.6575,19938.0
2020-03-17 14:25:00,82.49,83.21,82.27,83.21,16497.0,74.739,75.3914,74.5397,75.3914,16497.0
2020-03-17 14:30:00,83.25,83.86,83.25,83.71,11094.0,75.4276,75.9803,75.4276,75.8444,11094.0
2020-03-17 14:35:00,83.63,83.98,83.58,83.72,12844.0,75.7719,76.089,75.7266,75.8534,12844.0
2020-03-17 14:40:00,83.7,83.87,83.26,83.26,12018.0,75.8353,75.9894,75.4367,75.4367,12018.0
2020-03-17 14:45:00,83.31,83.38,82.63,82.79,17716.0,75.482,75.5454,74.8659,75.0108,17716.0
2020-03-17 14:50:00,82.71,82.9,82.32,82.71,22864.0,74.9384,75.1105,74.585,74.9384,22864.0
2020-03-17 14:55:00,82.64,83.07,82.6,83.03,10850.0,74.8749,75.2645,74.8387,75.2283,10850.0
2020-03-17 15:00:00,83.01,83.11,81.76,82.2,19406.0,75.2102,75.3008,74.0776,74.4763,19406.0
2020-03-17 15:05:00,82.13,82.8,82.0,82.57,14380.0,74.4129,75.0199,74.2951,74.8115,14380.0
2020-03-17 15:10:00,82.67,82.9,82.28,82.42,13418.0,74.9021,75.1105,74.5488,74.6756,13418.0
2020-03-17 15:15:00,82.37,82.5,82.04,82.05,24166.0,74.6303,74.7481,74.3313,74.3404,24166.0
2020-03-17 15:20:00,82.01,82.03,81.31,81.52,21525.0,74.3041,74.3222,73.6699,73.8602,21525.0
2020-03-17 15:25:00,81.56,81.61,80.99,81.01,20159.0,73.8964,73.9417,73.38,73.3981,20159.0
2020-03-17 15:30:00,81.07,81.17,80.79,81.08,37241.0,73.4525,73.5431,73.1988,73.4615,37241.0
2020-03-17 15:35:00,81.16,81.91,81.16,81.58,38631.0,73.534,74.2135,73.534,73.9145,38631.0
2020-03-17 15:40:00,81.61,81.89,81.36,81.67,72138.0,73.9417,74.1954,73.7152,73.9961,72138.0
2020-03-17 15:45:00,81.7,81.71,80.98,81.1,71435.0,74.0233,74.0323,73.3709,73.4796,71435.0
2020-03-17 15:50:00,81.21,82.48,81.21,82.48,73844.0,73.5793,74.73,73.5793,74.73,73844.0
2020-03-17 15:55:00,82.37,82.84,81.66,82.62,181048.0,74.6303,75.0561,73.987,74.8568,181048.0
2020-03-18 09:30:00,78.55,78.71,77.53,78.71,2560.0,71.1692,71.3142,70.2451,71.3142,2560.0
2020-03-18 09:35:00,78.58,78.58,76.66,76.91,44526.0,71.1964,71.1964,69.4568,69.6833,44526.0
2020-03-18 09:40:00,77.13,78.55,77.0,78.23,24026.0,69.8827,71.1692,69.7649,70.8793,24026.0
2020-03-18 09:45:00,78.3,78.36,77.9,78.05,18850.0,70.9427,70.9971,70.5803,70.7162,18850.0
2020-03-18 09:50:00,78.02,79.36,78.01,79.23,12856.0,70.689,71.9031,70.68,71.7853,12856.0
2020-03-18 09:55:00,79.21,79.39,78.79,79.02,18821.0,71.7672,71.9303,71.3867,71.5951,18821.0
2020-03-18 10:00:00,78.92,79.79,78.78,79.78,24901.0,71.5045,72.2927,71.3776,72.2837,24901.0
2020-03-18 10:05:00,79.79,80.0,78.85,79.06,30764.0,72.2927,72.483,71.441,71.6313,30764.0
2020-03-18 10:10:00,79.01,79.1,78.33,78.73,28082.0,71.586,71.6676,70.9699,71.3323,28082.0
2020-03-18 10:15:00,78.71,79.59,78.68,78.85,28657.0,71.3142,72.1115,71.287,71.441,28657.0
2020-03-18 10:20:00,78.94,79.06,78.49,78.7,17098.0,71.5226,71.6313,71.1149,71.3051,17098.0
2020-03-18 10:25:00,78.76,79.41,78.76,79.38,27111.0,71.3595,71.9484,71.3595,71.9212,27111.0
2020-03-18 10:30:00,79.38,79.68,79.11,79.5,14374.0,71.9212,72.1931,71.6766,72.03,14374.0
2020-03-18 10:35:00,79.4,79.4,78.89,79.2,12415.0,71.9394,71.9394,71.4773,71.7582,12415.0
2020-03-18 10:40:00,79.27,79.95,79.23,79.63,14508.0,71.8216,72.4377,71.7853,72.1478,14508.0
2020-03-18 10:45:00,79.63,79.82,78.55,78.55,14575.0,72.1478,72.3199,71.1692,71.1692,14575.0
2020-03-18 10:50:00,78.55,78.66,77.57,77.66,20179.0,71.1692,71.2689,70.2813,70.3629,20179.0
2020-03-18 10:55:00,77.72,77.73,76.83,77.02,35257.0,70.4172,70.4263,69.6109,69.783,35257.0
2020-03-18 11:00:00,76.85,77.27,76.67,76.94,33771.0,69.629,70.0095,69.4659,69.7105,33771.0
2020-03-18 11:05:00,76.79,77.05,76.41,76.96,26171.0,69.5746,69.8102,69.2303,69.7286,26171.0
2020-03-18 11:10:00,76.87,77.12,76.41,76.7,27520.0,69.6471,69.8736,69.2303,69.4931,27520.0
2020-03-18 11:15:00,76.7,76.8,76.15,76.75,42457.0,69.4931,69.5837,68.9947,69.5384,42457.0
2020-03-18 11:20:00,76.79,77.57,76.79,77.32,14592.0,69.5746,70.2813,69.5746,70.0548,14592.0
2020-03-18 11:25:00,77.49,77.52,76.53,76.59,14049.0,70.2088,70.236,69.339,69.3934,14049.0
2020-03-18 11:30:00,76.59,76.88,76.04,76.11,17890.0,69.3934,69.6562,68.8951,68.9585,17890.0
2020-03-18 11:35:00,76.22,76.4,75.93,76.0,21748.0,69.0582,69.2213,68.7954,68.8588,21748.0
2020-03-18 11:40:00,76.0,76.19,75.89,75.95,41404.0,68.8588,69.031,68.7592,68.8135,41404.0
2020-03-18 11:45:00,75.95,76.91,75.79,76.9,28360.0,68.8135,69.6833,68.6686,69.6743,28360.0
2020-03-18 11:50:00,77.01,77.44,76.83,76.98,20404.0,69.7739,70.1635,69.6109,69.7468,20404.0
2020-03-18 11:55:00,76.99,77.6,76.95,77.38,22396.0,69.7558,70.3085,69.7196,70.1092,22396.0
2020-03-18 12:00:00,77.46,77.46,76.54,76.78,29299.0,70.1817,70.1817,69.3481,69.5656,29299.0
2020-03-18 12:05:00,76.69,77.44,76.69,77.04,36441.0,69.484,70.1635,69.484,69.8011,36441.0
2020-03-18 12:10:00,77.02,77.31,76.73,76.73,25739.0,69.783,70.0458,69.5202,69.5202,25739.0
2020-03-18 12:15:00,76.72,76.8,76.06,76.31,36252.0,69.5112,69.5837,68.9132,69.1397,36252.0
2020-03-18 12:20:00,76.36,76.61,76.14,76.2,23980.0,69.185,69.4115,68.9857,69.04,23980.0
2020-03-18 12:25:00,76.25,76.4,75.81,76.01,19307.0,69.0854,69.2213,68.6867,68.8679,19307.0
2020-03-18 12:30:00,76.07,76.21,75.8,76.04,29290.0,68.9223,69.0491,68.6776,68.8951,29290.0
2020-03-18 12:35:00,76.06,76.2,75.6,76.2,39838.0,68.9132,69.04,68.4964,69.04,39838.0
2020-03-18 12:40:00,76.12,76.28,75.77,76.28,25721.0,68.9676,69.1125,68.6505,69.1125,25721.0
2020-03-18 12:45:00,76.37,76.41,75.79,76.01,34301.0,69.1941,69.2303,68.6686,68.8679,34301.0
2020-03-18 12:50:00,75.98,75.98,74.49,74.7,24263.0,68.8407,68.8407,67.4907,67.681,24263.0
2020-03-18 12:55:00,74.7,74.95,74.7,74.84,10352.0,67.681,67.9075,67.681,67.8078,10352.0
2020-03-18 13:00:00,74.84,74.84,74.84,74.84,0.0,67.8078,67.8078,67.8078,67.8078,0.0
2020-03-18 13:05:00,74.84,74.84,74.84,74.84,0.0,67.8078,67.8078,67.8078,67.8078,0.0
2020-03-18 13:10:00,75.0,75.08,74.58,74.7,39601.0,67.9528,68.0253,67.5723,67.681,39601.0
2020-03-18 13:15:00,74.7,74.87,74.13,74.52,26466.0,67.681,67.835,67.1646,67.5179,26466.0
2020-03-18 13:20:00,74.55,75.36,74.55,75.24,32614.0,67.5451,68.279,67.5451,68.1703,32614.0
2020-03-18 13:25:00,75.33,75.7,74.53,74.66,15190.0,68.2518,68.587,67.527,67.6448,15190.0
2020-03-18 13:30:00,74.66,74.66,74.1,74.49,41103.0,67.6448,67.6448,67.1374,67.4907,41103.0
2020-03-18 13:35:00,74.42,74.7,73.71,73.72,67405.0,67.4273,67.681,66.784,66.7931,67405.0
2020-03-18 13:40:00,73.6,73.6,72.15,72.15,45107.0,66.6844,66.6844,65.3706,65.3706,45107.0
2020-03-18 13:45:00,72.01,72.43,71.7,72.22,48416.0,65.2438,65.6243,64.9629,65.434,48416.0
2020-03-18 13:50:00,72.21,72.21,71.06,71.35,20617.0,65.425,65.425,64.383,64.6458,20617.0
2020-03-18 13:55:00,71.3,71.56,71.21,71.53,60466.0,64.6005,64.836,64.5189,64.8089,60466.0
2020-03-18 14:00:00,71.3,71.49,70.5,70.68,9024.0,64.6005,64.7726,63.8756,64.0387,9024.0
2020-03-18 14:05:00,70.68,71.19,70.55,70.88,14291.0,64.0387,64.5008,63.9209,64.2199,14291.0
2020-03-18 14:10:00,70.89,70.89,70.3,70.57,19188.0,64.229,64.229,63.6944,63.9391,19188.0
2020-03-18 14:15:00,70.55,71.11,70.49,70.94,30398.0,63.9209,64.4283,63.8666,64.2743,30398.0
2020-03-18 14:20:00,70.9,71.31,70.74,70.97,23121.0,64.2381,64.6095,64.0931,64.3015,23121.0
2020-03-18 14:25:00,70.96,71.24,70.76,71.11,11641.0,64.2924,64.5461,64.1112,64.4283,11641.0
2020-03-18 14:30:00,71.02,71.82,70.89,71.61,22597.0,64.3468,65.0716,64.229,64.8813,22597.0
2020-03-18 14:35:00,71.49,71.62,71.14,71.52,12418.0,64.7726,64.8904,64.4555,64.7998,12418.0
2020-03-18 14:40:00,71.61,71.61,70.4,70.7,21062.0,64.8813,64.8813,63.785,64.0568,21062.0
2020-03-18 14:45:00,70.57,71.13,70.57,71.0,40450.0,63.9391,64.4464,63.9391,64.3287,40450.0
2020-03-18 14:50:00,70.86,71.56,70.84,71.54,29230.0,64.2018,64.836,64.1837,64.8179,29230.0
2020-03-18 14:55:00,71.5,72.26,71.49,72.26,26022.0,64.7817,65.4703,64.7726,65.4703,26022.0
2020-03-18 15:00:00,72.32,72.54,71.58,71.76,33050.0,65.5246,65.724,64.8542,65.0172,33050.0
2020-03-18 15:05:00,71.7,72.47,71.27,71.27,42208.0,64.9629,65.6605,64.5733,64.5733,42208.0
2020-03-18 15:10:00,71.44,72.02,71.4,71.51,25875.0,64.7273,65.2528,64.6911,64.7907,25875.0
2020-03-18 15:15:00,71.51,71.72,70.84,71.03,36816.0,64.7907,64.981,64.1837,64.3558,36816.0
2020-03-18 15:20:00,71.19,71.2,70.78,70.92,36025.0,64.5008,64.5099,64.1293,64.2562,36025.0
2020-03-18 15:25:00,70.98,71.38,70.76,71.09,40063.0,64.3105,64.6729,64.1112,64.4102,40063.0
2020-03-18 15:30:00,71.09,71.73,71.05,71.15,34710.0,64.4102,64.9901,64.374,64.4646,34710.0
2020-03-18 15:35:00,71.08,71.35,70.82,71.23,75706.0,64.4011,64.6458,64.1656,64.537,75706.0
2020-03-18 15:40:00,71.17,72.24,71.16,71.92,63089.0,64.4827,65.4521,64.4736,65.1622,63089.0
2020-03-18 15:45:00,71.92,71.92,71.23,71.9,39222.0,65.1622,65.1622,64.537,65.1441,39222.0
2020-03-18 15:50:00,71.93,72.87,71.66,72.67,104396.0,65.1713,66.0229,64.9266,65.8417,104396.0
2020-03-18 15:55:00,72.7,73.06,72.0,72.91,168691.0,65.8689,66.1951,65.2347,66.0592,168691.0
2020-03-19 09:30:00,71.93,72.45,70.51,70.88,41505.0,65.1713,65.6424,63.8847,64.2199,41505.0
2020-03-19 09:35:00,70.53,70.94,69.77,69.89,35900.0,63.9028,64.2743,63.2142,63.323,35900.0
2020-03-19 09:40:00,70.0,70.12,69.78,70.1,35016.0,63.4226,63.5313,63.2233,63.5132,35016.0
2020-03-19 09:45:00,70.12,70.53,69.94,70.23,26502.0,63.5313,63.9028,63.3683,63.631,26502.0
2020-03-19 09:50:00,70.09,71.01,70.05,70.78,35721.0,63.5042,64.3377,63.4679,64.1293,35721.0
2020-03-19 09:55:00,70.72,71.63,70.72,71.61,37756.0,64.075,64.8995,64.075,64.8813,37756.0
2020-03-19 10:00:00,71.62,71.99,71.53,71.89,20122.0,64.8904,65.2256,64.8089,65.135,20122.0
2020-03-19 10:05:00,71.84,72.25,71.58,72.16,27110.0,65.0897,65.4612,64.8542,65.3797,27110.0
2020-03-19 10:10:00,72.16,73.66,72.01,73.65,18866.0,65.3797,66.7387,65.2438,66.7297,18866.0
2020-03-19 10:15:00,73.67,74.61,73.61,74.56,7618.0,66.7478,67.5994,66.6934,67.5541,7618.0
2020-03-19 10:20:00,74.36,74.66,74.23,74.66,16800.0,67.3729,67.6448,67.2552,67.6448,16800.0
2020-03-19 10:25:00,74.63,75.4,74.51,75.18,14567.0,67.6176,68.3152,67.5088,68.1159,14567.0
2020-03-19 10:30:00,75.2,75.65,75.02,75.58,8444.0,68.134,68.5417,67.9709,68.4783,8444.0
2020-03-19 10:35:00,75.59,75.59,74.66,75.0,28738.0,68.4874,68.4874,67.6448,67.9528,28738.0
2020-03-19 10:40:00,75.03,75.35,74.88,75.34,22849.0,67.98,68.2699,67.8441,68.2609,22849.0
2020-03-19 10:45:00,75.4,75.58,75.09,75.36,12283.0,68.3152,68.4783,68.0343,68.279,12283.0
2020-03-19 10:50:00,75.36,75.44,74.68,75.02,20235.0,68.279,68.3515,67.6629,67.9709,20235.0
2020-03-19 10:55:00,75.05,75.25,74.84,74.95,45508.0,67.9981,68.1793,67.8078,67.9075,45508.0
2020-03-19 11:00:00,74.96,75.53,74.79,75.53,38344.0,67.9166,68.433,67.7625,68.433,38344.0
2020-03-19 11:05:00,75.23,75.65,75.18,75.39,9647.0,68.1612,68.5417,68.1159,68.3062,9647.0
2020-03-19 11:10:00,75.5,75.7,75.1,75.67,19789.0,68.4058,68.587,68.0434,68.5598,19789.0
2020-03-19 11:15:00,75.62,75.66,75.35,75.45,10017.0,68.5145,68.5508,68.2699,68.3605,10017.0
2020-03-19 11:20:00,75.53,76.12,75.48,76.09,17695.0,68.433,68.9676,68.3877,68.9404,17695.0
2020-03-19 11:25:00,76.12,77.37,76.12,77.36,9969.0,68.9676,70.1001,68.9676,70.0911,9969.0
2020-03-19 11:30:00,77.31,77.87,77.25,77.76,12412.0,70.0458,70.5531,69.9914,70.4535,12412.0
2020-03-19 11:35:00,77.76,78.83,77.72,78.32,11216.0,70.4535,71.4229,70.4172,70.9608,11216.0
2020-03-19 11:40:00,78.24,78.55,78.09,78.37,8456.0,70.8884,71.1692,70.7525,71.0061,8456.0
2020-03-19 11:45:00,78.36,78.55,78.14,78.38,10467.0,70.9971,71.1692,70.7978,71.0152,10467.0
2020-03-19 11:50:00,78.39,78.46,78.02,78.19,15240.0,71.0243,71.0877,70.689,70.8431,15240.0
2020-03-19 11:55:00,78.27,78.66,77.89,78.19,48135.0,70.9155,71.2689,70.5713,70.8431,48135.0
2020-03-19 12:00:00,78.05,78.09,76.62,76.73,32012.0,70.7162,70.7525,69.4206,69.5202,32012.0
2020-03-19 12:05:00,76.74,77.08,76.74,77.01,14009.0,69.5293,69.8374,69.5293,69.7739,14009.0
2020-03-19 12:10:00,77.01,77.16,76.35,76.82,14793.0,69.7739,69.9098,69.176,69.6018,14793.0
2020-03-19 12:15:00,76.95,76.95,76.08,76.54,14393.0,69.7196,69.7196,68.9313,69.3481,14393.0
2020-03-19 12:20:00,76.48,76.92,76.14,76.14,8382.0,69.2937,69.6924,68.9857,68.9857,8382.0
2020-03-19 12:25:00,76.14,76.59,75.8,76.59,9982.0,68.9857,69.3934,68.6776,69.3934,9982.0
2020-03-19 12:30:00,76.45,76.5,75.82,75.92,6231.0,69.2666,69.3119,68.6958,68.7864,6231.0
2020-03-19 12:35:00,75.92,76.62,75.7,76.6,9934.0,68.7864,69.4206,68.587,69.4025,9934.0
2020-03-19 12:40:00,76.61,77.4,76.49,77.17,10894.0,69.4115,70.1273,69.3028,69.9189,10894.0
2020-03-19 12:45:00,77.06,77.56,77.06,77.49,17206.0,69.8192,70.2723,69.8192,70.2088,17206.0
2020-03-19 12:50:00,77.39,77.79,77.31,77.79,16671.0,70.1182,70.4806,70.0458,70.4806,16671.0
2020-03-19 12:55:00,77.8,78.08,77.42,77.7,15928.0,70.4897,70.7434,70.1454,70.3991,15928.0
2020-03-19 13:00:00,77.6,77.66,77.33,77.44,11018.0,70.3085,70.3629,70.0639,70.1635,11018.0
2020-03-19 13:05:00,77.44,77.74,77.37,77.71,16014.0,70.1635,70.4353,70.1001,70.4082,16014.0
2020-03-19 13:10:00,77.71,77.71,77.13,77.13,10611.0,70.4082,70.4082,69.8827,69.8827,10611.0
2020-03-19 13:15:00,76.98,77.19,76.92,77.07,11717.0,69.7468,69.937,69.6924,69.8283,11717.0
2020-03-19 13:20:00,77.08,77.45,77.06,77.34,15066.0,69.8374,70.1726,69.8192,70.0729,15066.0
2020-03-19 13:25:00,77.32,77.39,76.96,77.18,12916.0,70.0548,70.1182,69.7286,69.928,12916.0
2020-03-19 13:30:00,77.18,77.2,76.94,76.95,5235.0,69.928,69.9461,69.7105,69.7196,5235.0
2020-03-19 13:35:00,76.92,77.1,76.8,76.83,7649.0,69.6924,69.8555,69.5837,69.6109,7649.0
2020-03-19 13:40:00,76.79,77.05,76.64,77.01,12767.0,69.5746,69.8102,69.4387,69.7739,12767.0
2020-03-19 13:45:00,77.11,77.29,77.03,77.26,5809.0,69.8645,70.0276,69.7921,70.0004,5809.0
2020-03-19 13:50:00,77.22,78.45,77.22,78.45,16262.0,69.9642,71.0786,69.9642,71.0786,16262.0
2020-03-19 13:55:00,78.27,78.35,77.55,77.55,19704.0,70.9155,70.988,70.2632,70.2632,19704.0
2020-03-19 14:00:00,77.48,77.57,76.83,77.42,18416.0,70.1998,70.2813,69.6109,70.1454,18416.0
2020-03-19 14:05:00,77.38,77.66,77.34,77.54,9716.0,70.1092,70.3629,70.0729,70.2541,9716.0
2020-03-19 14:10:00,77.56,78.11,77.52,78.06,11713.0,70.2723,70.7706,70.236,70.7253,11713.0
2020-03-19 14:15:00,78.06,78.7,78.0,78.68,10263.0,70.7253,71.3051,70.6709,71.287,10263.0
2020-03-19 14:20:00,78.66,78.66,78.51,78.62,10642.0,71.2689,71.2689,71.133,71.2327,10642.0
2020-03-19 14:25:00,78.64,78.68,77.87,77.87,11068.0,71.2508,71.287,70.5531,70.5531,11068.0
2020-03-19 14:30:00,77.95,78.04,77.77,77.77,13328.0,70.6256,70.7072,70.4625,70.4625,13328.0
2020-03-19 14:35:00,77.46,77.84,77.14,77.76,24040.0,70.1817,70.526,69.8917,70.4535,24040.0
2020-03-19 14:40:00,77.77,78.46,77.77,78.31,14618.0,70.4625,71.0877,70.4625,70.9518,14618.0
2020-03-19 14:45:00,78.27,78.39,77.88,78.11,26948.0,70.9155,71.0243,70.5622,70.7706,26948.0
2020-03-19 14:50:00,78.05,78.23,77.56,77.56,21311.0,70.7162,70.8793,70.2723,70.2723,21311.0
2020-03-19 14:55:00,77.56,77.72,76.94,77.11,17587.0,70.2723,70.4172,69.7105,69.8645,17587.0
2020-03-19 15:00:00,77.06,77.1,76.43,76.87,51940.0,69.8192,69.8555,69.2484,69.6471,51940.0
2020-03-19 15:05:00,76.76,76.81,76.08,76.22,18310.0,69.5474,69.5927,68.9313,69.0582,18310.0
2020-03-19 15:10:00,76.26,76.78,76.22,76.7,39184.0,69.0944,69.5656,69.0582,69.4931,39184.0
2020-03-19 15:15:00,76.78,76.98,76.25,76.66,22748.0,69.5656,69.7468,69.0854,69.4568,22748.0
2020-03-19 15:20:00,76.66,76.67,75.97,76.13,32075.0,69.4568,69.4659,68.8317,68.9766,32075.0
2020-03-19 15:25:00,76.12,76.58,76.12,76.2,18066.0,68.9676,69.3843,68.9676,69.04,18066.0
2020-03-19 15:30:00,76.26,76.71,76.19,76.6,83414.0,69.0944,69.5021,69.031,69.4025,83414.0
2020-03-19 15:35:00,76.62,77.0,76.3,76.33,45076.0,69.4206,69.7649,69.1307,69.1578,45076.0
2020-03-19 15:40:00,76.28,76.97,76.07,76.84,44527.0,69.1125,69.7377,68.9223,69.6199,44527.0
2020-03-19 15:45:00,76.88,76.94,76.61,76.66,43112.0,69.6562,69.7105,69.4115,69.4568,43112.0
2020-03-19 15:50:00,76.65,76.68,76.27,76.42,87981.0,69.4478,69.4749,69.1035,69.2394,87981.0
2020-03-19 15:55:00,76.38,76.94,76.16,76.55,196604.0,69.2031,69.7105,69.0038,69.3572,196604.0
2020-03-20 09:30:00,77.11,77.11,76.1,76.1,210536.0,69.8645,69.8645,68.9494,68.9494,210536.0
2020-03-20 09:35:00,76.1,76.94,75.79,75.79,11725.0,68.9494,69.7105,68.6686,68.6686,11725.0
2020-03-20 09:40:00,75.3,75.98,72.57,73.14,16666.0,68.2246,68.8407,65.7511,66.2676,16666.0
2020-03-20 09:45:00,73.08,73.16,72.29,72.31,18650.0,66.2132,66.2857,65.4974,65.5156,18650.0
2020-03-20 09:50:00,72.3,73.26,71.75,73.01,19590.0,65.5065,66.3763,65.0082,66.1498,19590.0
2020-03-20 09:55:00,72.92,73.91,72.85,73.28,11101.0,66.0682,66.9652,66.0048,66.3944,11101.0
2020-03-20 10:00:00,73.28,73.9,73.17,73.9,10332.0,66.3944,66.9562,66.2948,66.9562,10332.0
2020-03-20 10:05:00,73.78,73.81,72.75,73.02,16167.0,66.8474,66.8746,65.9142,66.1588,16167.0
2020-03-20 10:10:00,73.02,73.56,73.02,73.11,9786.0,66.1588,66.6481,66.1588,66.2404,9786.0
2020-03-20 10:15:00,73.01,73.55,72.9,73.06,7992.0,66.1498,66.639,66.0501,66.1951,7992.0
2020-03-20 10:20:00,73.03,73.78,72.89,73.64,5905.0,66.1679,66.8474,66.0411,66.7206,5905.0
2020-03-20 10:25:00,73.65,73.9,73.4,73.4,14627.0,66.7297,66.9562,66.5031,66.5031,14627.0
2020-03-20 10:30:00,73.4,73.66,73.31,73.59,10154.0,66.5031,66.7387,66.4216,66.6753,10154.0
2020-03-20 10:35:00,73.57,73.7,72.96,73.7,10279.0,66.6572,66.775,66.1045,66.775,10279.0
2020-03-20 10:40:00,73.73,74.0,73.28,73.31,9743.0,66.8021,67.0468,66.3944,66.4216,9743.0
2020-03-20 10:45:00,73.16,73.78,73.07,73.73,13524.0,66.2857,66.8474,66.2042,66.8021,13524.0
2020-03-20 10:50:00,73.87,74.53,73.85,74.36,9063.0,66.929,67.527,66.9109,67.3729,9063.0
2020-03-20 10:55:00,74.33,74.66,74.25,74.66,12442.0,67.3458,67.6448,67.2733,67.6448,12442.0
2020-03-20 11:00:00,74.62,74.87,73.98,74.01,18476.0,67.6085,67.835,67.0286,67.0558,18476.0
2020-03-20 11:05:00,74.08,74.08,73.38,73.89,9117.0,67.1192,67.1192,66.485,66.9471,9117.0
2020-03-20 11:10:00,73.91,73.98,73.18,73.42,10341.0,66.9652,67.0286,66.3038,66.5213,10341.0
2020-03-20 11:15:00,73.26,73.74,72.59,73.68,11919.0,66.3763,66.8112,65.7693,66.7568,11919.0
2020-03-20 11:20:00,73.67,74.34,73.38,73.57,58639.0,66.7478,67.3548,66.485,66.6572,58639.0
2020-03-20 11:25:00,73.5,74.52,73.31,74.27,36429.0,66.5937,67.5179,66.4216,67.2914,36429.0
2020-03-20 11:30:00,74.33,74.33,73.35,73.44,15138.0,67.3458,67.3458,66.4578,66.5394,15138.0
2020-03-20 11:35:00,73.48,73.98,73.35,73.87,13744.0,66.5756,67.0286,66.4578,66.929,13744.0
2020-03-20 11:40:00,73.84,73.95,73.53,73.55,17025.0,66.9018,67.0015,66.6209,66.639,17025.0
2020-03-20 11:45:00,73.48,73.55,72.95,73.55,9490.0,66.5756,66.639,66.0954,66.639,9490.0
2020-03-20 11:50:00,73.69,73.76,72.92,73.03,8846.0,66.7659,66.8293,66.0682,66.1679,8846.0
2020-03-20 11:55:00,73.03,73.15,72.78,72.85,7940.0,66.1679,66.2766,65.9414,66.0048,7940.0
2020-03-20 12:00:00,72.93,73.07,72.8,72.81,6161.0,66.0773,66.2042,65.9595,65.9686,6161.0
2020-03-20 12:05:00,72.88,73.39,72.84,72.91,17927.0,66.032,66.4941,65.9958,66.0592,17927.0
2020-03-20 12:10:00,73.02,73.86,73.02,73.64,8541.0,66.1588,66.9199,66.1588,66.7206,8541.0
2020-03-20 12:15:00,73.57,73.57,72.89,73.01,8510.0,66.6572,66.6572,66.0411,66.1498,8510.0
2020-03-20 12:20:00,73.0,73.1,72.38,72.76,14180.0,66.1407,66.2313,65.579,65.9233,14180.0
2020-03-20 12:25:00,72.76,72.92,72.45,72.63,8150.0,65.9233,66.0682,65.6424,65.8055,8150.0
2020-03-20 12:30:00,72.78,73.53,72.48,73.53,43629.0,65.9414,66.6209,65.6696,66.6209,43629.0
2020-03-20 12:35:00,73.55,73.56,73.08,73.31,16378.0,66.639,66.6481,66.2132,66.4216,16378.0
2020-03-20 12:40:00,73.33,73.46,72.77,73.31,16658.0,66.4397,66.5575,65.9323,66.4216,16658.0
2020-03-20 12:45:00,73.27,73.75,73.09,73.59,10378.0,66.3854,66.8203,66.2223,66.6753,10378.0
2020-03-20 12:50:00,73.62,73.76,73.47,73.59,7219.0,66.7025,66.8293,66.5666,66.6753,7219.0
2020-03-20 12:55:00,73.6,73.71,73.21,73.21,8610.0,66.6844,66.784,66.331,66.331,8610.0
2020-03-20 13:00:00,73.28,73.82,73.16,73.55,11916.0,66.3944,66.8837,66.2857,66.639,11916.0
2020-03-20 13:05:00,73.53,73.69,73.15,73.67,5277.0,66.6209,66.7659,66.2766,66.7478,5277.0
2020-03-20 13:10:00,73.64,73.83,72.97,72.98,6582.0,66.7206,66.8927,66.1135,66.1226,6582.0
2020-03-20 13:15:00,72.67,73.0,72.21,72.86,24033.0,65.8417,66.1407,65.425,66.0139,24033.0
2020-03-20 13:20:00,72.87,73.42,72.8,72.91,17238.0,66.0229,66.5213,65.9595,66.0592,17238.0
2020-03-20 13:25:00,72.91,73.9,72.81,73.69,50828.0,66.0592,66.9562,65.9686,66.7659,50828.0
2020-03-20 13:30:00,73.66,74.12,73.56,73.66,19160.0,66.7387,67.1555,66.6481,66.7387,19160.0
2020-03-20 13:35:00,73.61,73.69,72.92,73.67,13838.0,66.6934,66.7659,66.0682,66.7478,13838.0
2020-03-20 13:40:00,73.64,73.8,73.48,73.59,14939.0,66.7206,66.8656,66.5756,66.6753,14939.0
2020-03-20 13:45:00,73.48,74.03,73.35,73.35,8961.0,66.5756,67.0739,66.4578,66.4578,8961.0
2020-03-20 13:50:00,73.31,73.49,73.21,73.34,14100.0,66.4216,66.5847,66.331,66.4488,14100.0
2020-03-20 13:55:00,73.45,73.89,73.45,73.89,9002.0,66.5484,66.9471,66.5484,66.9471,9002.0
2020-03-20 14:00:00,73.89,74.03,73.68,73.68,18147.0,66.9471,67.0739,66.7568,66.7568,18147.0
2020-03-20 14:05:00,73.59,73.93,73.52,73.67,12758.0,66.6753,66.9833,66.6119,66.7478,12758.0
2020-03-20 14:10:00,73.72,73.77,73.4,73.43,21828.0,66.7931,66.8384,66.5031,66.5303,21828.0
2020-03-20 14:15:00,73.35,74.25,73.29,74.18,43971.0,66.4578,67.2733,66.4035,67.2099,43971.0
2020-03-20 14:20:00,74.17,74.45,73.96,74.08,64453.0,67.2008,67.4545,67.0105,67.1192,64453.0
2020-03-20 14:25:00,74.11,74.32,73.98,74.2,47380.0,67.1464,67.3367,67.0286,67.228,47380.0
2020-03-20 14:30:00,74.2,74.46,74.0,74.01,56107.0,67.228,67.4635,67.0468,67.0558,56107.0
2020-03-20 14:35:00,73.95,74.29,73.86,74.29,33167.0,67.0015,67.3095,66.9199,67.3095,33167.0
2020-03-20 14:40:00,74.29,74.54,73.97,74.47,32973.0,67.3095,67.536,67.0196,67.4726,32973.0
2020-03-20 14:45:00,74.59,75.06,74.37,74.93,24926.0,67.5813,68.0072,67.382,67.8894,24926.0
2020-03-20 14:50:00,74.97,76.16,74.96,75.57,98887.0,67.9256,69.0038,67.9166,68.4692,98887.0
2020-03-20 14:55:00,75.53,76.59,75.53,76.41,53294.0,68.433,69.3934,68.433,69.2303,53294.0
2020-03-20 15:00:00,76.42,76.54,75.94,76.02,83295.0,69.2394,69.3481,68.8045,68.877,83295.0
2020-03-20 15:05:00,76.0,76.61,75.96,76.11,32658.0,68.8588,69.4115,68.8226,68.9585,32658.0
2020-03-20 15:10:00,76.15,76.4,75.95,76.02,45493.0,68.9947,69.2213,68.8135,68.877,45493.0
2020-03-20 15:15:00,76.01,76.18,75.25,75.4,36800.0,68.8679,69.0219,68.1793,68.3152,36800.0
2020-03-20 15:20:00,75.4,76.1,75.4,76.0,39418.0,68.3152,68.9494,68.3152,68.8588,39418.0
2020-03-20 15:25:00,76.0,77.52,75.95,77.23,59988.0,68.8588,70.236,68.8135,69.9733,59988.0
2020-03-20 15:30:00,77.27,77.56,76.89,77.03,58092.0,70.0095,70.2723,69.6652,69.7921,58092.0
2020-03-20 15:35:00,77.07,77.11,76.17,76.5,54095.0,69.8283,69.8645,69.0129,69.3119,54095.0
2020-03-20 15:40:00,76.49,78.03,76.45,77.98,98722.0,69.3028,70.6981,69.2666,70.6528,98722.0
2020-03-20 15:45:00,77.96,78.29,77.51,77.81,172905.0,70.6347,70.9337,70.227,70.4988,172905.0
2020-03-20 15:50:00,77.84,79.54,77.76,78.67,224988.0,70.526,72.0662,70.4535,71.278,224988.0
2020-03-20 15:55:00,78.67,80.46,78.61,79.75,485749.0,71.278,72.8998,71.2236,72.2565,485749.0
2020-03-23 09:30:00,78.82,80.63,76.06,77.77,57028.0,71.4139,73.0538,68.9132,70.4625,57028.0
2020-03-23 09:35:00,77.77,77.9,74.56,74.91,26820.0,70.4625,70.5803,67.5541,67.8713,26820.0
2020-03-23 09:40:00,74.39,75.49,74.12,75.19,27358.0,67.4001,68.3968,67.1555,68.125,27358.0
2020-03-23 09:45:00,74.79,76.72,74.47,76.28,17394.0,67.7625,69.5112,67.4726,69.1125,17394.0
2020-03-23 09:50:00,75.87,76.95,75.86,76.53,10231.0,68.7411,69.7196,68.732,69.339,10231.0
2020-03-23 09:55:00,76.11,77.05,76.11,76.7,23209.0,68.9585,69.8102,68.9585,69.4931,23209.0
2020-03-23 10:00:00,76.67,76.67,75.28,75.78,9579.0,69.4659,69.4659,68.2065,68.6595,9579.0
2020-03-23 10:05:00,76.07,77.05,76.03,76.69,18753.0,68.9223,69.8102,68.886,69.484,18753.0
2020-03-23 10:10:00,76.75,77.84,76.75,77.38,17070.0,69.5384,70.526,69.5384,70.1092,17070.0
2020-03-23 10:15:00,77.53,77.53,76.74,76.74,39540.0,70.2451,70.2451,69.5293,69.5293,39540.0
2020-03-23 10:20:00,76.55,76.89,76.13,76.89,23787.0,69.3572,69.6652,68.9766,69.6652,23787.0
2020-03-23 10:25:00,76.93,77.13,76.64,77.12,24104.0,69.7015,69.8827,69.4387,69.8736,24104.0
2020-03-23 10:30:00,76.94,77.04,76.18,76.38,20593.0,69.7105,69.8011,69.0219,69.2031,20593.0
2020-03-23 10:35:00,76.35,76.46,74.51,75.52,20913.0,69.176,69.2756,67.5088,68.4239,20913.0
2020-03-23 10:40:00,75.58,76.25,75.41,76.18,12189.0,68.4783,69.0854,68.3243,69.0219,12189.0
2020-03-23 10:45:00,76.22,76.4,75.45,75.77,23298.0,69.0582,69.2213,68.3605,68.6505,23298.0
2020-03-23 10:50:00,75.8,75.8,74.86,74.98,9355.0,68.6776,68.6776,67.826,67.9347,9355.0
2020-03-23 10:55:00,74.96,75.55,74.83,75.25,22380.0,67.9166,68.4511,67.7988,68.1793,22380.0
2020-03-23 11:00:00,75.24,75.88,75.1,75.73,23984.0,68.1703,68.7501,68.0434,68.6142,23984.0
2020-03-23 11:05:00,75.68,75.69,75.17,75.5,12488.0,68.5689,68.578,68.1068,68.4058,12488.0
2020-03-23 11:10:00,75.39,75.77,75.0,75.21,26679.0,68.3062,68.6505,67.9528,68.1431,26679.0
2020-03-23 11:15:00,75.07,75.32,74.88,75.26,27685.0,68.0162,68.2427,67.8441,68.1884,27685.0
2020-03-23 11:20:00,75.15,75.29,74.3,74.4,41487.0,68.0887,68.2156,67.3186,67.4092,41487.0
2020-03-23 11:25:00,74.45,74.83,74.45,74.72,27183.0,67.4545,67.7988,67.4545,67.6991,27183.0
2020-03-23 11:30:00,74.77,75.32,74.64,74.76,7470.0,67.7444,68.2427,67.6266,67.7354,7470.0
2020-03-23 11:35:00,74.79,74.98,74.46,74.5,23830.0,67.7625,67.9347,67.4635,67.4998,23830.0
2020-03-23 11:40:00,74.47,74.63,73.93,74.16,26733.0,67.4726,67.6176,66.9833,67.1917,26733.0
2020-03-23 11:45:00,74.14,74.52,74.0,74.52,29709.0,67.1736,67.5179,67.0468,67.5179,29709.0
2020-03-23 11:50:00,74.64,74.73,74.19,74.24,23508.0,67.6266,67.7082,67.2189,67.2642,23508.0
2020-03-23 11:55:00,74.17,74.66,74.0,74.5,17103.0,67.2008,67.6448,67.0468,67.4998,17103.0
2020-03-23 12:00:00,74.51,74.69,74.17,74.28,30227.0,67.5088,67.6719,67.2008,67.3005,30227.0
2020-03-23 12:05:00,74.09,74.33,73.53,73.53,34765.0,67.1283,67.3458,66.6209,66.6209,34765.0
2020-03-23 12:10:00,73.48,73.76,73.33,73.43,13877.0,66.5756,66.8293,66.4397,66.5303,13877.0
2020-03-23 12:15:00,73.41,74.27,73.31,74.02,18884.0,66.5122,67.2914,66.4216,67.0649,18884.0
2020-03-23 12:20:00,74.21,74.44,73.91,74.25,20007.0,67.237,67.4454,66.9652,67.2733,20007.0
2020-03-23 12:25:00,74.19,74.4,73.67,74.0,19290.0,67.2189,67.4092,66.7478,67.0468,19290.0
2020-03-23 12:30:00,73.72,73.72,73.18,73.25,16738.0,66.7931,66.7931,66.3038,66.3672,16738.0
2020-03-23 12:35:00,73.43,73.98,73.26,73.82,45828.0,66.5303,67.0286,66.3763,66.8837,45828.0
2020-03-23 12:40:00,73.74,74.03,73.72,73.95,19763.0,66.8112,67.0739,66.7931,67.0015,19763.0
2020-03-23 12:45:00,73.84,74.25,73.43,74.16,31017.0,66.9018,67.2733,66.5303,67.1917,31017.0
2020-03-23 12:50:00,74.11,74.11,73.7,74.01,21140.0,67.1464,67.1464,66.775,67.0558,21140.0
2020-03-23 12:55:00,73.98,74.63,73.97,74.59,28652.0,67.0286,67.6176,67.0196,67.5813,28652.0
2020-03-23 13:00:00,74.6,74.73,74.17,74.28,39988.0,67.5904,67.7082,67.2008,67.3005,39988.0
2020-03-23 13:05:00,74.21,74.45,74.1,74.41,12481.0,67.237,67.4545,67.1374,67.4182,12481.0
2020-03-23 13:10:00,74.64,75.18,74.43,75.05,13477.0,67.6266,68.1159,67.4364,67.9981,13477.0
2020-03-23 13:15:00,75.02,75.02,74.41,74.58,12339.0,67.9709,67.9709,67.4182,67.5723,12339.0
2020-03-23 13:20:00,74.54,74.54,73.75,73.93,16240.0,67.536,67.536,66.8203,66.9833,16240.0
2020-03-23 13:25:00,73.88,73.96,73.42,73.42,31775.0,66.938,67.0105,66.5213,66.5213,31775.0
2020-03-23 13:30:00,73.27,73.33,72.94,73.18,9732.0,66.3854,66.4397,66.0864,66.3038,9732.0
2020-03-23 13:35:00,73.12,73.12,72.34,72.79,25414.0,66.2495,66.2495,65.5427,65.9505,25414.0
2020-03-23 13:40:00,72.74,73.39,72.65,72.79,27496.0,65.9052,66.4941,65.8236,65.9505,27496.0
2020-03-23 13:45:00,72.81,74.17,72.81,74.17,12551.0,65.9686,67.2008,65.9686,67.2008,12551.0
2020-03-23 13:50:00,74.02,74.02,73.19,73.52,13200.0,67.0649,67.0649,66.3129,66.6119,13200.0
2020-03-23 13:55:00,73.29,73.29,72.45,72.72,23711.0,66.4035,66.4035,65.6424,65.887,23711.0
2020-03-23 14:00:00,72.72,72.79,71.64,72.0,13038.0,65.887,65.9505,64.9085,65.2347,13038.0
2020-03-23 14:05:00,72.06,72.8,71.53,71.53,12688.0,65.2891,65.9595,64.8089,64.8089,12688.0
2020-03-23 14:10:00,71.53,72.15,71.53,71.77,28941.0,64.8089,65.3706,64.8089,65.0263,28941.0
2020-03-23 14:15:00,71.91,72.51,71.74,72.0,35303.0,65.1531,65.6968,64.9991,65.2347,35303.0
2020-03-23 14:20:00,72.0,72.36,71.99,72.18,27716.0,65.2347,65.5609,65.2256,65.3978,27716.0
2020-03-23 14:25:00,72.23,73.33,71.99,73.08,10675.0,65.4431,66.4397,65.2256,66.2132,10675.0
2020-03-23 14:30:00,73.09,73.19,72.01,72.27,9945.0,66.2223,66.3129,65.2438,65.4793,9945.0
2020-03-23 14:35:00,72.42,72.69,72.0,72.31,14152.0,65.6152,65.8599,65.2347,65.5156,14152.0
2020-03-23 14:40:00,72.42,73.32,72.42,73.2,17972.0,65.6152,66.4307,65.6152,66.3219,17972.0
2020-03-23 14:45:00,73.27,73.8,72.79,73.75,15794.0,66.3854,66.8656,65.9505,66.8203,15794.0
2020-03-23 14:50:00,73.69,73.74,72.61,72.92,17512.0,66.7659,66.8112,65.7874,66.0682,17512.0
2020-03-23 14:55:00,72.86,73.25,72.51,72.67,20854.0,66.0139,66.3672,65.6968,65.8417,20854.0
2020-03-23 15:00:00,72.67,73.15,72.23,73.08,23945.0,65.8417,66.2766,65.4431,66.2132,23945.0
2020-03-23 15:05:00,73.14,73.27,72.32,72.51,20171.0,66.2676,66.3854,65.5246,65.6968,20171.0
2020-03-23 15:10:00,72.34,72.47,72.0,72.15,28717.0,65.5427,65.6605,65.2347,65.3706,28717.0
2020-03-23 15:15:00,72.19,72.33,71.87,71.88,40440.0,65.4068,65.5337,65.1169,65.126,40440.0
2020-03-23 15:20:00,71.85,71.98,71.73,71.89,37949.0,65.0988,65.2166,64.9901,65.135,37949.0
2020-03-23 15:25:00,71.86,72.2,71.65,71.89,28308.0,65.1078,65.4159,64.9176,65.135,28308.0
2020-03-23 15:30:00,71.83,72.1,71.73,72.0,27214.0,65.0807,65.3253,64.9901,65.2347,27214.0
2020-03-23 15:35:00,71.99,72.1,71.68,71.71,43027.0,65.2256,65.3253,64.9448,64.9719,43027.0
2020-03-23 15:40:00,71.74,72.37,71.71,72.06,39560.0,64.9991,65.5699,64.9719,65.2891,39560.0
2020-03-23 15:45:00,72.03,72.33,71.82,71.82,59738.0,65.2619,65.5337,65.0716,65.0716,59738.0
2020-03-23 15:50:00,71.81,72.98,71.75,72.96,70852.0,65.0625,66.1226,65.0082,66.1045,70852.0
2020-03-23 15:55:00,72.96,73.22,72.34,72.5,179112.0,66.1045,66.3401,65.5427,65.6877,179112.0
2020-03-24 09:30:00,75.82,76.83,75.62,76.83,30914.0,68.6958,69.6109,68.5145,69.6109,30914.0
2020-03-24 09:35:00,76.99,78.19,76.99,77.25,15644.0,69.7558,70.8431,69.7558,69.9914,15644.0
2020-03-24 09:40:00,77.28,78.12,77.12,77.12,14442.0,70.0186,70.7796,69.8736,69.8736,14442.0
2020-03-24 09:45:00,77.19,77.92,76.79,77.78,18833.0,69.937,70.5984,69.5746,70.4716,18833.0
2020-03-24 09:50:00,77.75,78.29,77.58,77.95,37082.0,70.4444,70.9337,70.2904,70.6256,37082.0
2020-03-24 09:55:00,77.98,77.99,77.2,77.4,16884.0,70.6528,70.6619,69.9461,70.1273,16884.0
2020-03-24 10:00:00,77.42,77.77,77.18,77.65,18992.0,70.1454,70.4625,69.928,70.3538,18992.0
2020-03-24 10:05:00,77.62,78.46,77.62,78.46,16053.0,70.3266,71.0877,70.3266,71.0877,16053.0
2020-03-24 10:10:00,78.76,79.04,78.57,79.01,16704.0,71.3595,71.6132,71.1874,71.586,16704.0
2020-03-24 10:15:00,78.86,78.97,78.29,78.8,7085.0,71.4501,71.5498,70.9337,71.3957,7085.0
2020-03-24 10:20:00,78.8,79.02,78.45,78.61,8101.0,71.3957,71.5951,71.0786,71.2236,8101.0
2020-03-24 10:25:00,78.62,78.7,78.24,78.33,15389.0,71.2327,71.3051,70.8884,70.9699,15389.0
2020-03-24 10:30:00,78.42,78.64,78.26,78.28,19162.0,71.0515,71.2508,70.9065,70.9246,19162.0
2020-03-24 10:35:00,78.19,78.51,77.73,78.51,12567.0,70.8431,71.133,70.4263,71.133,12567.0
2020-03-24 10:40:00,78.42,78.59,78.15,78.17,19001.0,71.0515,71.2055,70.8068,70.8249,19001.0
2020-03-24 10:45:00,78.17,78.29,77.84,77.92,15676.0,70.8249,70.9337,70.526,70.5984,15676.0
2020-03-24 10:50:00,77.95,78.34,77.71,78.06,10726.0,70.6256,70.979,70.4082,70.7253,10726.0
2020-03-24 10:55:00,78.0,78.46,77.72,78.14,12409.0,70.6709,71.0877,70.4172,70.7978,12409.0
2020-03-24 11:00:00,78.14,78.39,77.91,78.08,10717.0,70.7978,71.0243,70.5894,70.7434,10717.0
2020-03-24 11:05:00,78.06,78.17,77.71,77.92,9909.0,70.7253,70.8249,70.4082,70.5984,9909.0
2020-03-24 11:10:00,77.79,78.24,77.67,78.02,9242.0,70.4806,70.8884,70.3719,70.689,9242.0
2020-03-24 11:15:00,78.05,78.29,77.89,78.09,11036.0,70.7162,70.9337,70.5713,70.7525,11036.0
2020-03-24 11:20:00,78.13,78.13,77.83,77.91,11376.0,70.7887,70.7887,70.5169,70.5894,11376.0
2020-03-24 11:25:00,78.0,78.18,77.82,78.12,11945.0,70.6709,70.834,70.5078,70.7796,11945.0
2020-03-24 11:30:00,78.14,78.32,77.85,78.19,18566.0,70.7978,70.9608,70.535,70.8431,18566.0
2020-03-24 11:35:00,78.28,78.98,78.28,78.83,7383.0,70.9246,71.5588,70.9246,71.4229,7383.0
2020-03-24 11:40:00,78.86,79.4,78.58,79.06,9137.0,71.4501,71.9394,71.1964,71.6313,9137.0
2020-03-24 11:45:00,78.92,79.17,78.45,78.56,13647.0,71.5045,71.731,71.0786,71.1783,13647.0
2020-03-24 11:50:00,78.59,78.65,78.37,78.47,8690.0,71.2055,71.2598,71.0061,71.0968,8690.0
2020-03-24 11:55:00,78.45,78.76,78.38,78.66,10245.0,71.0786,71.3595,71.0152,71.2689,10245.0
2020-03-24 12:00:00,78.7,79.0,78.5,78.9,12709.0,71.3051,71.577,71.1239,71.4863,12709.0
2020-03-24 12:05:00,78.93,79.2,78.71,78.79,11272.0,71.5135,71.7582,71.3142,71.3867,11272.0
2020-03-24 12:10:00,78.84,78.84,78.52,78.55,13278.0,71.432,71.432,71.1421,71.1692,13278.0
2020-03-24 12:15:00,78.61,78.77,78.47,78.66,17937.0,71.2236,71.3686,71.0968,71.2689,17937.0
2020-03-24 12:20:00,78.61,78.79,78.47,78.66,17334.0,71.2236,71.3867,71.0968,71.2689,17334.0
2020-03-24 12:25:00,78.53,78.64,78.39,78.58,15944.0,71.1511,71.2508,71.0243,71.1964,15944.0
2020-03-24 12:30:00,78.59,78.59,78.3,78.5,19411.0,71.2055,71.2055,70.9427,71.1239,19411.0
2020-03-24 12:35:00,78.57,78.59,78.4,78.53,18176.0,71.1874,71.2055,71.0333,71.1511,18176.0
2020-03-24 12:40:00,78.5,78.5,78.29,78.44,18438.0,71.1239,71.1239,70.9337,71.0696,18438.0
2020-03-24 12:45:00,78.44,78.44,78.08,78.17,7465.0,71.0696,71.0696,70.7434,70.8249,7465.0
2020-03-24 12:50:00,78.18,78.34,78.09,78.21,10987.0,70.834,70.979,70.7525,70.8612,10987.0
2020-03-24 12:55:00,78.24,78.68,78.11,78.19,29628.0,70.8884,71.287,70.7706,70.8431,29628.0
2020-03-24 13:00:00,78.2,78.43,77.98,77.98,15557.0,70.8521,71.0605,70.6528,70.6528,15557.0
2020-03-24 13:05:00,77.95,77.95,77.2,77.22,22118.0,70.6256,70.6256,69.9461,69.9642,22118.0
2020-03-24 13:10:00,77.17,77.32,76.91,77.05,14779.0,69.9189,70.0548,69.6833,69.8102,14779.0
2020-03-24 13:15:00,77.04,77.21,76.9,76.95,20451.0,69.8011,69.9551,69.6743,69.7196,20451.0
2020-03-24 13:20:00,76.91,77.75,76.81,77.52,13622.0,69.6833,70.4444,69.5927,70.236,13622.0
2020-03-24 13:25:00,77.6,77.78,77.24,77.77,16116.0,70.3085,70.4716,69.9823,70.4625,16116.0
2020-03-24 13:30:00,77.68,77.96,77.48,77.51,10782.0,70.381,70.6347,70.1998,70.227,10782.0
2020-03-24 13:35:00,77.53,77.63,77.28,77.32,21292.0,70.2451,70.3357,70.0186,70.0548,21292.0
2020-03-24 13:40:00,77.37,77.37,77.08,77.17,9122.0,70.1001,70.1001,69.8374,69.9189,9122.0
2020-03-24 13:45:00,77.21,77.57,77.13,77.19,34351.0,69.9551,70.2813,69.8827,69.937,34351.0
2020-03-24 13:50:00,77.27,77.61,76.95,77.4,27459.0,70.0095,70.3176,69.7196,70.1273,27459.0
2020-03-24 13:55:00,77.33,77.63,77.17,77.42,17635.0,70.0639,70.3357,69.9189,70.1454,17635.0
2020-03-24 14:00:00,77.42,77.62,77.02,77.17,18271.0,70.1454,70.3266,69.783,69.9189,18271.0
2020-03-24 14:05:00,77.27,77.66,77.15,77.58,17224.0,70.0095,70.3629,69.9008,70.2904,17224.0
2020-03-24 14:10:00,77.45,77.77,77.26,77.65,28502.0,70.1726,70.4625,70.0004,70.3538,28502.0
2020-03-24 14:15:00,77.71,78.23,77.7,77.98,14315.0,70.4082,70.8793,70.3991,70.6528,14315.0
2020-03-24 14:20:00,77.98,78.3,77.77,78.28,19753.0,70.6528,70.9427,70.4625,70.9246,19753.0
2020-03-24 14:25:00,78.32,78.89,78.22,78.36,34480.0,70.9608,71.4773,70.8702,70.9971,34480.0
2020-03-24 14:30:00,78.29,78.29,77.92,78.29,19455.0,70.9337,70.9337,70.5984,70.9337,19455.0
2020-03-24 14:35:00,78.31,78.86,78.31,78.39,31428.0,70.9518,71.4501,70.9518,71.0243,31428.0
2020-03-24 14:40:00,78.4,78.47,78.13,78.29,22927.0,71.0333,71.0968,70.7887,70.9337,22927.0
2020-03-24 14:45:00,78.34,78.57,77.91,78.07,19254.0,70.979,71.1874,70.5894,70.7343,19254.0
2020-03-24 14:50:00,78.06,78.73,78.05,78.6,25115.0,70.7253,71.3323,70.7162,71.2145,25115.0
2020-03-24 14:55:00,78.5,79.5,78.41,79.48,14472.0,71.1239,72.03,71.0424,72.0119,14472.0
2020-03-24 15:00:00,79.53,79.93,79.47,79.9,40564.0,72.0572,72.4196,72.0028,72.3924,40564.0
2020-03-24 15:05:00,79.85,80.19,79.64,80.06,27064.0,72.3471,72.6551,72.1568,72.5374,27064.0
2020-03-24 15:10:00,80.03,80.06,79.45,79.96,20534.0,72.5102,72.5374,71.9847,72.4467,20534.0
2020-03-24 15:15:00,79.9,80.11,79.58,79.87,23100.0,72.3924,72.5827,72.1025,72.3652,23100.0
2020-03-24 15:20:00,79.86,80.09,79.73,80.09,24572.0,72.3561,72.5645,72.2384,72.5645,24572.0
2020-03-24 15:25:00,80.01,80.38,79.85,80.38,23784.0,72.4921,72.8273,72.3471,72.8273,23784.0
2020-03-24 15:30:00,80.34,80.72,80.16,80.22,49148.0,72.791,73.1353,72.628,72.6823,49148.0
2020-03-24 15:35:00,80.21,80.76,80.16,80.7,40772.0,72.6733,73.1716,72.628,73.1172,40772.0
2020-03-24 15:40:00,80.69,81.21,80.66,80.69,45533.0,73.1082,73.5793,73.081,73.1082,45533.0
2020-03-24 15:45:00,80.67,80.94,80.13,80.32,61257.0,73.09,73.3347,72.6008,72.7729,61257.0
2020-03-24 15:50:00,80.36,81.56,80.32,81.33,86835.0,72.8092,73.8964,72.7729,73.688,86835.0
2020-03-24 15:55:00,81.38,82.24,81.27,82.05,188112.0,73.7333,74.5125,73.6337,74.3404,188112.0
2020-03-25 09:30:00,77.77,82.47,77.77,82.46,94610.0,70.4625,74.7209,70.4625,74.7118,94610.0
2020-03-25 09:35:00,83.12,84.88,82.45,84.41,31603.0,75.3098,76.9045,74.7028,76.4786,31603.0
2020-03-25 09:40:00,84.21,84.82,82.57,82.57,32426.0,76.2974,76.8501,74.8115,74.8115,32426.0
2020-03-25 09:45:00,82.29,82.29,80.88,81.22,34018.0,74.5578,74.5578,73.2803,73.5884,34018.0
2020-03-25 09:50:00,81.24,81.67,79.81,79.81,22958.0,73.6065,73.9961,72.3108,72.3108,22958.0
2020-03-25 09:55:00,79.96,81.07,79.71,80.09,15200.0,72.4467,73.4525,72.2202,72.5645,15200.0
2020-03-25 10:00:00,80.01,80.79,79.36,80.12,28907.0,72.4921,73.1988,71.9031,72.5917,28907.0
2020-03-25 10:05:00,80.2,80.56,79.26,80.24,21951.0,72.6642,72.9904,71.8125,72.7004,21951.0
2020-03-25 10:10:00,80.1,80.44,79.04,79.55,16734.0,72.5736,72.8816,71.6132,72.0753,16734.0
2020-03-25 10:15:00,79.73,79.98,79.26,79.76,13901.0,72.2384,72.4649,71.8125,72.2655,13901.0
2020-03-25 10:20:00,79.84,80.57,79.83,80.13,11270.0,72.338,72.9994,72.329,72.6008,11270.0
2020-03-25 10:25:00,79.99,80.52,79.54,80.52,13792.0,72.4739,72.9541,72.0662,72.9541,13792.0
2020-03-25 10:30:00,80.51,80.69,80.0,80.15,12244.0,72.9451,73.1082,72.483,72.6189,12244.0
2020-03-25 10:35:00,80.6,81.72,80.27,81.72,15806.0,73.0266,74.0414,72.7276,74.0414,15806.0
2020-03-25 10:40:00,81.71,82.0,81.14,81.74,22406.0,74.0323,74.2951,73.5159,74.0595,22406.0
2020-03-25 10:45:00,81.85,82.0,80.82,81.32,13361.0,74.1592,74.2951,73.2259,73.679,13361.0
2020-03-25 10:50:00,81.33,82.09,81.13,81.23,11437.0,73.688,74.3766,73.5068,73.5974,11437.0
2020-03-25 10:55:00,81.39,82.39,81.33,82.38,11993.0,73.7424,74.6484,73.688,74.6394,11993.0
2020-03-25 11:00:00,82.12,82.56,81.77,82.38,18849.0,74.4038,74.8024,74.0867,74.6394,18849.0
2020-03-25 11:05:00,82.49,83.1,82.11,82.84,15889.0,74.739,75.2917,74.3947,75.0561,15889.0
2020-03-25 11:10:00,82.64,82.91,82.07,82.59,22292.0,74.8749,75.1196,74.3585,74.8296,22292.0
2020-03-25 11:15:00,82.69,82.85,82.19,82.59,18855.0,74.9202,75.0652,74.4672,74.8296,18855.0
2020-03-25 11:20:00,82.53,82.55,82.09,82.55,9656.0,74.7753,74.7934,74.3766,74.7934,9656.0
2020-03-25 11:25:00,82.47,82.85,82.34,82.5,16535.0,74.7209,75.0652,74.6031,74.7481,16535.0
2020-03-25 11:30:00,82.37,82.84,82.33,82.58,8890.0,74.6303,75.0561,74.5941,74.8206,8890.0
2020-03-25 11:35:00,82.61,82.72,82.37,82.46,16617.0,74.8477,74.9474,74.6303,74.7118,16617.0
2020-03-25 11:40:00,82.55,82.63,82.2,82.28,13250.0,74.7934,74.8659,74.4763,74.5488,13250.0
2020-03-25 11:45:00,82.35,83.09,82.14,82.88,6865.0,74.6122,75.2826,74.4219,75.0924,6865.0
2020-03-25 11:50:00,82.71,83.1,82.61,83.09,27292.0,74.9384,75.2917,74.8477,75.2826,27292.0
2020-03-25 11:55:00,83.1,83.79,82.97,83.63,29353.0,75.2917,75.9169,75.1739,75.7719,29353.0
2020-03-25 12:00:00,83.71,84.76,83.66,84.5,27232.0,75.8444,76.7957,75.7991,76.5602,27232.0
2020-03-25 12:05:00,84.5,85.68,84.49,85.26,43206.0,76.5602,77.6293,76.5511,77.2487,43206.0
2020-03-25 12:10:00,85.46,85.46,84.25,84.52,45204.0,77.43,77.43,76.3336,76.5783,45204.0
2020-03-25 12:15:00,84.51,85.5,84.46,85.34,36453.0,76.5692,77.4662,76.5239,77.3212,36453.0
2020-03-25 12:20:00,85.26,85.91,85.26,85.79,21151.0,77.2487,77.8377,77.2487,77.7289,21151.0
2020-03-25 12:25:00,85.78,86.38,85.7,86.3,35020.0,77.7199,78.2635,77.6474,78.191,35020.0
2020-03-25 12:30:00,86.11,86.28,85.16,85.9,44246.0,78.0189,78.1729,77.1581,77.8286,44246.0
2020-03-25 12:35:00,85.84,86.28,85.71,86.17,12054.0,77.7742,78.1729,77.6565,78.0732,12054.0
2020-03-25 12:40:00,86.23,86.71,86.23,86.6,11846.0,78.1276,78.5625,78.1276,78.4628,11846.0
2020-03-25 12:45:00,86.52,86.81,86.51,86.65,9503.0,78.3904,78.6531,78.3813,78.5081,9503.0
2020-03-25 12:50:00,86.55,86.72,86.15,86.19,11720.0,78.4175,78.5716,78.0551,78.0914,11720.0
2020-03-25 12:55:00,86.07,86.57,85.84,86.44,16082.0,77.9826,78.4357,77.7742,78.3179,16082.0
2020-03-25 13:00:00,86.32,87.07,86.31,86.81,15134.0,78.2091,78.8887,78.2001,78.6531,15134.0
2020-03-25 13:05:00,86.73,87.39,86.53,87.38,12949.0,78.5806,79.1786,78.3994,79.1695,12949.0
2020-03-25 13:10:00,87.33,87.57,86.9,87.16,16749.0,79.1242,79.3417,78.7346,78.9702,16749.0
2020-03-25 13:15:00,87.24,87.85,87.1,87.83,44567.0,79.0427,79.5954,78.9159,79.5773,44567.0
2020-03-25 13:20:00,87.79,88.2,87.65,87.95,20270.0,79.541,79.9125,79.4142,79.686,20270.0
2020-03-25 13:25:00,87.95,87.96,87.28,87.92,10956.0,79.686,79.695,79.0789,79.6588,10956.0
2020-03-25 13:30:00,87.98,88.67,87.74,88.67,14251.0,79.7132,80.3383,79.4957,80.3383,14251.0
2020-03-25 13:35:00,88.63,89.19,88.53,89.09,20279.0,80.3021,80.8095,80.2115,80.7189,20279.0
2020-03-25 13:40:00,88.97,89.58,88.65,89.28,17786.0,80.6101,81.1628,80.3202,80.891,17786.0
2020-03-25 13:45:00,89.33,89.34,88.68,88.85,29415.0,80.9363,80.9454,80.3474,80.5014,29415.0
2020-03-25 13:50:00,88.84,88.9,87.69,87.73,17824.0,80.4924,80.5467,79.4504,79.4867,17824.0
2020-03-25 13:55:00,87.8,88.46,87.77,87.78,32816.0,79.5501,80.1481,79.5229,79.532,32816.0
2020-03-25 14:00:00,87.96,88.42,87.32,88.0,16137.0,79.695,80.1118,79.1152,79.7313,16137.0
2020-03-25 14:05:00,87.92,87.92,86.8,87.08,24274.0,79.6588,79.6588,78.644,78.8977,24274.0
2020-03-25 14:10:00,87.17,88.35,87.05,88.35,15389.0,78.9793,80.0484,78.8706,80.0484,15389.0
2020-03-25 14:15:00,88.31,88.78,87.81,88.77,16640.0,80.0122,80.438,79.5591,80.4289,16640.0
2020-03-25 14:20:00,88.8,88.84,87.78,87.87,20474.0,80.4561,80.4924,79.532,79.6135,20474.0
2020-03-25 14:25:00,87.84,87.86,87.28,87.8,17303.0,79.5863,79.6044,79.0789,79.5501,17303.0
2020-03-25 14:30:00,87.71,87.73,86.6,87.01,23434.0,79.4685,79.4867,78.4628,78.8343,23434.0
2020-03-25 14:35:00,87.09,87.9,87.08,87.24,29223.0,78.9068,79.6407,78.8977,79.0427,29223.0
2020-03-25 14:40:00,87.15,87.74,86.67,87.46,25300.0,78.9612,79.4957,78.5263,79.242,25300.0
2020-03-25 14:45:00,87.48,87.89,87.43,87.85,35359.0,79.2602,79.6316,79.2148,79.5954,35359.0
2020-03-25 14:50:00,87.91,88.17,87.29,88.17,27119.0,79.6497,79.8853,79.088,79.8853,27119.0
2020-03-25 14:55:00,88.0,88.11,87.52,87.69,35710.0,79.7313,79.831,79.2964,79.4504,35710.0
2020-03-25 15:00:00,87.59,88.74,87.49,88.69,31631.0,79.3598,80.4018,79.2692,80.3565,31631.0
2020-03-25 15:05:00,88.75,88.97,88.52,88.73,26635.0,80.4108,80.6101,80.2024,80.3927,26635.0
2020-03-25 15:10:00,88.71,88.71,88.1,88.31,38505.0,80.3746,80.3746,79.8219,80.0122,38505.0
2020-03-25 15:15:00,88.25,88.4,88.16,88.18,28281.0,79.9578,80.0937,79.8763,79.8944,28281.0
2020-03-25 15:20:00,88.2,88.48,87.78,88.24,35070.0,79.9125,80.1662,79.532,79.9487,35070.0
2020-03-25 15:25:00,88.25,88.33,87.58,87.76,32361.0,79.9578,80.0303,79.3508,79.5138,32361.0
2020-03-25 15:30:00,87.79,88.34,87.78,88.01,36867.0,79.541,80.0393,79.532,79.7404,36867.0
2020-03-25 15:35:00,87.93,88.34,87.77,87.9,40670.0,79.6679,80.0393,79.5229,79.6407,40670.0
2020-03-25 15:40:00,87.93,88.49,87.93,88.15,44491.0,79.6679,80.1752,79.6679,79.8672,44491.0
2020-03-25 15:45:00,87.97,88.22,87.36,87.55,39674.0,79.7041,79.9306,79.1514,79.3236,39674.0
2020-03-25 15:50:00,87.57,87.57,85.59,86.07,104318.0,79.3417,79.3417,77.5477,77.9826,104318.0
2020-03-25 15:55:00,86.15,86.62,85.35,85.69,136855.0,78.0551,78.481,77.3303,77.6383,136855.0
2020-03-26 09:30:00,86.24,86.46,85.74,85.89,20774.0,78.1367,78.336,77.6836,77.8196,20774.0
2020-03-26 09:35:00,86.44,87.88,86.23,87.58,7028.0,78.3179,79.6226,78.1276,79.3508,7028.0
2020-03-26 09:40:00,87.45,88.15,86.02,86.48,5013.0,79.233,79.8672,77.9373,78.3541,5013.0
2020-03-26 09:45:00,86.5,87.53,86.03,86.87,9672.0,78.3722,79.3055,77.9464,78.7075,9672.0
2020-03-26 09:50:00,87.05,88.0,86.27,87.84,20195.0,78.8706,79.7313,78.1638,79.5863,20195.0
2020-03-26 09:55:00,87.84,88.4,87.52,87.85,42495.0,79.5863,80.0937,79.2964,79.5954,42495.0
2020-03-26 10:00:00,88.05,88.06,86.37,86.51,8586.0,79.7766,79.7857,78.2544,78.3813,8586.0
2020-03-26 10:05:00,86.5,87.73,86.5,87.69,24587.0,78.3722,79.4867,78.3722,79.4504,24587.0
2020-03-26 10:10:00,87.73,88.34,87.57,87.9,12651.0,79.4867,80.0393,79.3417,79.6407,12651.0
2020-03-26 10:15:00,87.93,88.9,87.67,88.79,8620.0,79.6679,80.5467,79.4323,80.4471,8620.0
2020-03-26 10:20:00,88.76,88.9,87.98,88.57,9778.0,80.4199,80.5467,79.7132,80.2477,9778.0
2020-03-26 10:25:00,88.1,88.51,87.43,87.44,4433.0,79.8219,80.1934,79.2148,79.2239,4433.0
2020-03-26 10:30:00,87.28,87.43,87.1,87.4,14914.0,79.0789,79.2148,78.9159,79.1877,14914.0
2020-03-26 10:35:00,87.4,87.4,85.73,85.91,23184.0,79.1877,79.1877,77.6746,77.8377,23184.0
2020-03-26 10:40:00,86.04,86.26,85.0,86.26,17270.0,77.9555,78.1548,77.0132,78.1548,17270.0
2020-03-26 10:45:00,86.47,87.22,85.16,85.64,8678.0,78.3451,79.0246,77.1581,77.593,8678.0
2020-03-26 10:50:00,85.5,85.83,85.36,85.83,9425.0,77.4662,77.7652,77.3394,77.7652,9425.0
2020-03-26 10:55:00,85.62,86.57,85.55,86.31,7751.0,77.5749,78.4357,77.5115,78.2001,7751.0
2020-03-26 11:00:00,86.38,86.49,85.51,86.02,13070.0,78.2635,78.3632,77.4753,77.9373,13070.0
2020-03-26 11:05:00,86.2,86.4,85.56,85.9,9141.0,78.1004,78.2816,77.5206,77.8286,9141.0
2020-03-26 11:10:00,86.08,86.23,85.48,86.12,12325.0,77.9917,78.1276,77.4481,78.0279,12325.0
2020-03-26 11:15:00,86.21,86.23,85.49,85.65,11230.0,78.1095,78.1276,77.4571,77.6021,11230.0
2020-03-26 11:20:00,85.82,86.22,85.42,86.22,13053.0,77.7561,78.1185,77.3937,78.1185,13053.0
2020-03-26 11:25:00,86.23,86.33,85.45,85.58,10098.0,78.1276,78.2182,77.4209,77.5387,10098.0
2020-03-26 11:30:00,85.67,86.26,85.66,86.09,5890.0,77.6202,78.1548,77.6112,78.0008,5890.0
2020-03-26 11:35:00,86.03,86.03,85.62,85.73,12520.0,77.9464,77.9464,77.5749,77.6746,12520.0
2020-03-26 11:40:00,85.83,85.88,85.35,85.58,10965.0,77.7652,77.8105,77.3303,77.5387,10965.0
2020-03-26 11:45:00,85.54,85.87,85.23,85.71,12403.0,77.5024,77.8014,77.2216,77.6565,12403.0
2020-03-26 11:50:00,85.61,86.52,85.57,86.18,9819.0,77.5659,78.3904,77.5296,78.0823,9819.0
2020-03-26 11:55:00,86.41,86.41,85.82,86.39,12441.0,78.2907,78.2907,77.7561,78.2726,12441.0
2020-03-26 12:00:00,86.52,86.86,86.21,86.52,9876.0,78.3904,78.6984,78.1095,78.3904,9876.0
2020-03-26 12:05:00,86.45,86.64,86.02,86.19,10194.0,78.3269,78.4991,77.9373,78.0914,10194.0
2020-03-26 12:10:00,86.18,86.42,86.11,86.36,8959.0,78.0823,78.2998,78.0189,78.2454,8959.0
2020-03-26 12:15:00,86.23,86.35,85.84,85.86,8316.0,78.1276,78.2363,77.7742,77.7924,8316.0
2020-03-26 12:20:00,85.96,86.22,85.84,86.12,10230.0,77.883,78.1185,77.7742,78.0279,10230.0
2020-03-26 12:25:00,86.21,86.37,86.02,86.13,11857.0,78.1095,78.2544,77.9373,78.037,11857.0
2020-03-26 12:30:00,86.3,86.71,86.27,86.59,9664.0,78.191,78.5625,78.1638,78.4538,9664.0
2020-03-26 12:35:00,86.59,86.61,86.03,86.31,6533.0,78.4538,78.4719,77.9464,78.2001,6533.0
2020-03-26 12:40:00,86.25,86.53,86.05,86.53,7075.0,78.1457,78.3994,77.9645,78.3994,7075.0
2020-03-26 12:45:00,86.43,86.43,85.95,85.97,14049.0,78.3088,78.3088,77.8739,77.892,14049.0
2020-03-26 12:50:00,86.04,86.41,86.0,86.25,6283.0,77.9555,78.2907,77.9192,78.1457,6283.0
2020-03-26 12:55:00,86.15,86.55,86.07,86.51,6549.0,78.0551,78.4175,77.9826,78.3813,6549.0
2020-03-26 13:00:00,86.43,86.69,86.35,86.62,7913.0,78.3088,78.5444,78.2363,78.481,7913.0
2020-03-26 13:05:00,86.64,86.86,86.19,86.19,8736.0,78.4991,78.6984,78.0914,78.0914,8736.0
2020-03-26 13:10:00,86.2,86.26,86.04,86.12,3819.0,78.1004,78.1548,77.9555,78.0279,3819.0
2020-03-26 13:15:00,86.06,86.3,85.97,85.99,6095.0,77.9736,78.191,77.892,77.9102,6095.0
2020-03-26 13:20:00,85.92,86.19,85.76,86.15,16240.0,77.8467,78.0914,77.7018,78.0551,16240.0
2020-03-26 13:25:00,86.15,86.4,86.05,86.25,20423.0,78.0551,78.2816,77.9645,78.1457,20423.0
2020-03-26 13:30:00,86.28,86.28,85.81,86.04,11221.0,78.1729,78.1729,77.7471,77.9555,11221.0
2020-03-26 13:35:00,86.03,86.57,86.03,86.56,12121.0,77.9464,78.4357,77.9464,78.4266,12121.0
2020-03-26 13:40:00,86.59,87.24,86.55,87.2,12059.0,78.4538,79.0427,78.4175,79.0065,12059.0
2020-03-26 13:45:00,87.29,87.44,87.02,87.42,11257.0,79.088,79.2239,78.8434,79.2058,11257.0
2020-03-26 13:50:00,87.35,87.5,87.14,87.26,13154.0,79.1424,79.2783,78.9521,79.0608,13154.0
2020-03-26 13:55:00,87.28,87.34,86.96,87.09,11398.0,79.0789,79.1333,78.789,78.9068,11398.0
2020-03-26 14:00:00,87.06,87.4,86.98,87.36,16630.0,78.8796,79.1877,78.8071,79.1514,16630.0
2020-03-26 14:05:00,87.23,87.26,86.49,86.69,21193.0,79.0336,79.0608,78.3632,78.5444,21193.0
2020-03-26 14:10:00,86.74,87.41,86.74,87.34,29867.0,78.5897,79.1967,78.5897,79.1333,29867.0
2020-03-26 14:15:00,87.27,87.58,87.12,87.5,15023.0,79.0699,79.3508,78.934,79.2783,15023.0
2020-03-26 14:20:00,87.47,87.92,87.41,87.67,10933.0,79.2511,79.6588,79.1967,79.4323,10933.0
2020-03-26 14:25:00,87.68,87.7,87.42,87.65,10989.0,79.4414,79.4595,79.2058,79.4142,10989.0
2020-03-26 14:30:00,87.64,88.22,87.64,88.11,9146.0,79.4051,79.9306,79.4051,79.831,9146.0
2020-03-26 14:35:00,88.05,88.49,87.97,88.05,10121.0,79.7766,80.1752,79.7041,79.7766,10121.0
2020-03-26 14:40:00,88.09,88.19,87.93,87.96,5576.0,79.8128,79.9034,79.6679,79.695,5576.0
2020-03-26 14:45:00,87.99,88.11,87.93,88.06,10391.0,79.7222,79.831,79.6679,79.7857,10391.0
2020-03-26 14:50:00,88.06,88.31,87.97,88.06,10555.0,79.7857,80.0122,79.7041,79.7857,10555.0
2020-03-26 14:55:00,88.06,88.16,87.75,87.75,12187.0,79.7857,79.8763,79.5048,79.5048,12187.0
2020-03-26 15:00:00,87.71,88.04,87.66,88.04,17907.0,79.4685,79.7675,79.4232,79.7675,17907.0
2020-03-26 15:05:00,88.04,88.35,87.83,88.19,19411.0,79.7675,80.0484,79.5773,79.9034,19411.0
2020-03-26 15:10:00,88.22,88.22,87.61,87.71,16424.0,79.9306,79.9306,79.3779,79.4685,16424.0
2020-03-26 15:15:00,87.68,88.04,87.55,88.04,27684.0,79.4414,79.7675,79.3236,79.7675,27684.0
2020-03-26 15:20:00,88.02,88.05,87.67,87.84,15656.0,79.7494,79.7766,79.4323,79.5863,15656.0
2020-03-26 15:25:00,87.83,88.31,87.82,88.31,15299.0,79.5773,80.0122,79.5682,80.0122,15299.0
2020-03-26 15:30:00,88.24,88.73,88.24,88.56,21156.0,79.9487,80.3927,79.9487,80.2387,21156.0
2020-03-26 15:35:00,88.58,88.83,88.18,88.6,101320.0,80.2568,80.4833,79.8944,80.2749,101320.0
2020-03-26 15:40:00,88.67,88.71,88.29,88.49,17126.0,80.3383,80.3746,79.994,80.1752,17126.0
2020-03-26 15:45:00,88.44,88.64,88.16,88.43,36749.0,80.1299,80.3112,79.8763,80.1209,36749.0
2020-03-26 15:50:00,88.44,90.39,88.44,89.85,87092.0,80.1299,81.8967,80.1299,81.4075,87092.0
2020-03-26 15:55:00,89.89,90.14,88.89,89.51,118243.0,81.4437,81.6702,80.5377,81.0994,118243.0
2020-03-27 09:30:00,86.19,87.29,86.03,86.36,16723.0,78.0914,79.088,77.9464,78.2454,16723.0
2020-03-27 09:35:00,86.32,86.39,85.59,85.81,11113.0,78.2091,78.2726,77.5477,77.7471,11113.0
2020-03-27 09:40:00,85.69,85.69,84.85,85.44,14617.0,77.6383,77.6383,76.8773,77.4118,14617.0
2020-03-27 09:45:00,85.56,86.21,85.46,85.82,15707.0,77.5206,78.1095,77.43,77.7561,15707.0
2020-03-27 09:50:00,86.0,86.62,85.84,86.03,15909.0,77.9192,78.481,77.7742,77.9464,15909.0
2020-03-27 09:55:00,86.09,86.52,85.92,85.98,11331.0,78.0008,78.3904,77.8467,77.9011,11331.0
2020-03-27 10:00:00,86.02,86.11,85.53,85.8,15918.0,77.9373,78.0189,77.4934,77.738,15918.0
2020-03-27 10:05:00,85.55,86.25,85.54,86.06,7351.0,77.5115,78.1457,77.5024,77.9736,7351.0
2020-03-27 10:10:00,86.07,86.14,85.56,85.85,8943.0,77.9826,78.0461,77.5206,77.7833,8943.0
2020-03-27 10:15:00,85.8,85.91,85.32,85.36,5050.0,77.738,77.8377,77.3031,77.3394,5050.0
2020-03-27 10:20:00,85.38,85.96,85.21,85.63,12858.0,77.3575,77.883,77.2034,77.584,12858.0
2020-03-27 10:25:00,85.66,85.8,85.27,85.38,18424.0,77.6112,77.738,77.2578,77.3575,18424.0
2020-03-27 10:30:00,85.43,85.57,85.0,85.18,22989.0,77.4028,77.5296,77.0132,77.1763,22989.0
2020-03-27 10:35:00,85.21,85.77,85.05,85.59,18354.0,77.2034,77.7108,77.0585,77.5477,18354.0
2020-03-27 10:40:00,85.59,85.64,85.29,85.29,10400.0,77.5477,77.593,77.2759,77.2759,10400.0
2020-03-27 10:45:00,85.31,85.46,85.03,85.3,8980.0,77.294,77.43,77.0404,77.285,8980.0
2020-03-27 10:50:00,85.16,85.43,85.08,85.34,14629.0,77.1581,77.4028,77.0857,77.3212,14629.0
2020-03-27 10:55:00,85.31,85.64,85.2,85.51,21708.0,77.294,77.593,77.1944,77.4753,21708.0
2020-03-27 11:00:00,85.66,85.78,85.18,85.43,16690.0,77.6112,77.7199,77.1763,77.4028,16690.0
2020-03-27 11:05:00,85.41,85.87,85.25,85.84,9855.0,77.3847,77.8014,77.2397,77.7742,9855.0
2020-03-27 11:10:00,85.77,85.83,85.46,85.52,11341.0,77.7108,77.7652,77.43,77.4843,11341.0
2020-03-27 11:15:00,85.68,86.26,85.67,85.89,9512.0,77.6293,78.1548,77.6202,77.8196,9512.0
2020-03-27 11:20:00,85.82,85.84,85.41,85.61,14137.0,77.7561,77.7742,77.3847,77.5659,14137.0
2020-03-27 11:25:00,85.64,85.82,85.31,85.53,11794.0,77.593,77.7561,77.294,77.4934,11794.0
2020-03-27 11:30:00,85.53,85.64,85.25,85.63,8847.0,77.4934,77.593,77.2397,77.584,8847.0
2020-03-27 11:35:00,85.63,85.84,85.39,85.59,16585.0,77.584,77.7742,77.3665,77.5477,16585.0
2020-03-27 11:40:00,85.59,85.68,85.22,85.42,22417.0,77.5477,77.6293,77.2125,77.3937,22417.0
2020-03-27 11:45:00,85.45,85.59,85.21,85.39,21276.0,77.4209,77.5477,77.2034,77.3665,21276.0
2020-03-27 11:50:00,85.45,85.7,85.3,85.3,8250.0,77.4209,77.6474,77.285,77.285,8250.0
2020-03-27 11:55:00,85.3,85.3,85.02,85.15,11188.0,77.285,77.285,77.0313,77.1491,11188.0
2020-03-27 12:00:00,85.06,85.5,84.97,85.5,12019.0,77.0675,77.4662,76.986,77.4662,12019.0
2020-03-27 12:05:00,85.43,85.54,85.2,85.43,13810.0,77.4028,77.5024,77.1944,77.4028,13810.0
2020-03-27 12:10:00,85.46,85.98,85.4,85.59,19109.0,77.43,77.9011,77.3756,77.5477,19109.0
2020-03-27 12:15:00,85.62,85.74,85.57,85.73,22210.0,77.5749,77.6836,77.5296,77.6746,22210.0
2020-03-27 12:20:00,85.73,85.73,85.35,85.45,10715.0,77.6746,77.6746,77.3303,77.4209,10715.0
2020-03-27 12:25:00,85.47,85.59,85.18,85.26,7094.0,77.439,77.5477,77.1763,77.2487,7094.0
2020-03-27 12:30:00,85.23,85.68,85.14,85.6,8329.0,77.2216,77.6293,77.14,77.5568,8329.0
2020-03-27 12:35:00,85.59,85.69,85.19,85.19,9619.0,77.5477,77.6383,77.1853,77.1853,9619.0
2020-03-27 12:40:00,85.36,85.73,85.1,85.67,9480.0,77.3394,77.6746,77.1038,77.6202,9480.0
2020-03-27 12:45:00,85.62,85.7,85.51,85.61,6130.0,77.5749,77.6474,77.4753,77.5659,6130.0
2020-03-27 12:50:00,85.56,85.82,85.52,85.81,3802.0,77.5206,77.7561,77.4843,77.7471,3802.0
2020-03-27 12:55:00,85.82,86.04,85.82,85.98,9699.0,77.7561,77.9555,77.7561,77.9011,9699.0
2020-03-27 13:00:00,86.04,86.07,85.92,85.93,6179.0,77.9555,77.9826,77.8467,77.8558,6179.0
2020-03-27 13:05:00,85.94,85.94,85.4,85.52,9418.0,77.8649,77.8649,77.3756,77.4843,9418.0
2020-03-27 13:10:00,85.63,85.63,85.21,85.22,4767.0,77.584,77.584,77.2034,77.2125,4767.0
2020-03-27 13:15:00,85.08,85.35,85.06,85.25,5452.0,77.0857,77.3303,77.0675,77.2397,5452.0
2020-03-27 13:20:00,85.32,85.42,85.28,85.42,4754.0,77.3031,77.3937,77.2669,77.3937,4754.0
2020-03-27 13:25:00,85.45,85.85,85.22,85.37,13934.0,77.4209,77.7833,77.2125,77.3484,13934.0
2020-03-27 13:30:00,85.48,86.01,85.45,85.54,25730.0,77.4481,77.9283,77.4209,77.5024,25730.0
2020-03-27 13:35:00,85.54,85.92,85.53,85.92,7902.0,77.5024,77.8467,77.4934,77.8467,7902.0
2020-03-27 13:40:00,85.93,86.22,85.86,85.87,8157.0,77.8558,78.1185,77.7924,77.8014,8157.0
2020-03-27 13:45:00,85.83,85.95,85.59,85.82,6797.0,77.7652,77.8739,77.5477,77.7561,6797.0
2020-03-27 13:50:00,85.73,85.97,85.65,85.83,12087.0,77.6746,77.892,77.6021,77.7652,12087.0
2020-03-27 13:55:00,85.87,86.0,85.59,85.59,6401.0,77.8014,77.9192,77.5477,77.5477,6401.0
2020-03-27 14:00:00,85.59,85.75,85.39,85.43,13162.0,77.5477,77.6927,77.3665,77.4028,13162.0
2020-03-27 14:05:00,85.56,85.57,85.24,85.24,6237.0,77.5206,77.5296,77.2306,77.2306,6237.0
2020-03-27 14:10:00,85.26,85.39,85.03,85.18,5260.0,77.2487,77.3665,77.0404,77.1763,5260.0
2020-03-27 14:15:00,85.24,85.38,85.05,85.29,4157.0,77.2306,77.3575,77.0585,77.2759,4157.0
2020-03-27 14:20:00,85.36,85.37,85.04,85.06,6508.0,77.3394,77.3484,77.0494,77.0675,6508.0
2020-03-27 14:25:00,85.09,85.35,85.04,85.35,5620.0,77.0947,77.3303,77.0494,77.3303,5620.0
2020-03-27 14:30:00,85.37,85.38,85.1,85.36,19607.0,77.3484,77.3575,77.1038,77.3394,19607.0
2020-03-27 14:35:00,85.25,85.27,84.96,85.07,7434.0,77.2397,77.2578,76.9769,77.0766,7434.0
2020-03-27 14:40:00,85.12,85.12,84.57,84.62,7340.0,77.1219,77.1219,76.6236,76.6689,7340.0
2020-03-27 14:45:00,84.54,84.83,84.48,84.67,9651.0,76.5964,76.8592,76.542,76.7142,9651.0
2020-03-27 14:50:00,84.62,85.02,84.45,84.82,13240.0,76.6689,77.0313,76.5149,76.8501,13240.0
2020-03-27 14:55:00,84.81,85.55,84.8,85.48,13175.0,76.841,77.5115,76.832,77.4481,13175.0
2020-03-27 15:00:00,85.51,85.69,85.27,85.52,9962.0,77.4753,77.6383,77.2578,77.4843,9962.0
2020-03-27 15:05:00,85.56,85.76,85.44,85.58,11511.0,77.5206,77.7018,77.4118,77.5387,11511.0
2020-03-27 15:10:00,85.62,85.94,85.47,85.54,9262.0,77.5749,77.8649,77.439,77.5024,9262.0
2020-03-27 15:15:00,85.54,86.1,85.49,86.04,12958.0,77.5024,78.0098,77.4571,77.9555,12958.0
2020-03-27 15:20:00,86.02,86.36,85.95,86.34,20285.0,77.9373,78.2454,77.8739,78.2273,20285.0
2020-03-27 15:25:00,86.3,86.73,86.3,86.39,15090.0,78.191,78.5806,78.191,78.2726,15090.0
2020-03-27 15:30:00,86.38,86.57,86.02,86.34,20793.0,78.2635,78.4357,77.9373,78.2273,20793.0
2020-03-27 15:35:00,86.29,86.31,85.32,85.34,29238.0,78.182,78.2001,77.3031,77.3212,29238.0
2020-03-27 15:40:00,85.32,85.46,84.85,85.37,24814.0,77.3031,77.43,76.8773,77.3484,24814.0
2020-03-27 15:45:00,85.41,85.75,85.22,85.3,31101.0,77.3847,77.6927,77.2125,77.285,31101.0
2020-03-27 15:50:00,85.39,85.39,84.61,84.74,57250.0,77.3665,77.3665,76.6598,76.7776,57250.0
2020-03-27 15:55:00,84.73,85.32,84.73,85.03,99663.0,76.7685,77.3031,76.7685,77.0404,99663.0
2020-03-30 09:30:00,85.85,87.2,85.47,86.13,20922.0,77.7833,79.0065,77.439,78.037,20922.0
2020-03-30 09:35:00,86.12,86.17,84.73,85.14,7274.0,78.0279,78.0732,76.7685,77.14,7274.0
2020-03-30 09:40:00,84.92,85.09,84.35,84.58,5456.0,76.9407,77.0947,76.4243,76.6326,5456.0
2020-03-30 09:45:00,84.38,85.07,84.36,85.07,5453.0,76.4514,77.0766,76.4333,77.0766,5453.0
2020-03-30 09:50:00,85.08,85.55,85.08,85.25,6850.0,77.0857,77.5115,77.0857,77.2397,6850.0
2020-03-30 09:55:00,85.14,85.57,84.99,85.56,8024.0,77.14,77.5296,77.0041,77.5206,8024.0
2020-03-30 10:00:00,85.54,85.7,84.95,85.57,6435.0,77.5024,77.6474,76.9679,77.5296,6435.0
2020-03-30 10:05:00,85.58,85.68,84.75,85.01,8297.0,77.5387,77.6293,76.7867,77.0222,8297.0
2020-03-30 10:10:00,85.07,85.22,84.66,85.22,15412.0,77.0766,77.2125,76.7051,77.2125,15412.0
2020-03-30 10:15:00,85.32,85.36,84.78,84.98,11764.0,77.3031,77.3394,76.8138,76.9951,11764.0
2020-03-30 10:20:00,84.95,85.06,84.48,84.67,10823.0,76.9679,77.0675,76.542,76.7142,10823.0
2020-03-30 10:25:00,84.59,84.66,84.06,84.14,11123.0,76.6417,76.7051,76.1615,76.234,11123.0
2020-03-30 10:30:00,84.13,84.24,83.78,84.17,16902.0,76.2249,76.3246,75.9078,76.2612,16902.0
2020-03-30 10:35:00,84.18,84.67,84.18,84.53,13388.0,76.2702,76.7142,76.2702,76.5873,13388.0
2020-03-30 10:40:00,84.53,84.93,84.44,84.45,8422.0,76.5873,76.9498,76.5058,76.5149,8422.0
2020-03-30 10:45:00,84.43,84.93,84.43,84.86,7456.0,76.4967,76.9498,76.4967,76.8863,7456.0
2020-03-30 10:50:00,84.82,84.82,84.28,84.4,8105.0,76.8501,76.8501,76.3608,76.4696,8105.0
2020-03-30 10:55:00,84.43,84.43,84.02,84.26,9227.0,76.4967,76.4967,76.1253,76.3427,9227.0
2020-03-30 11:00:00,84.28,84.74,84.21,84.74,7461.0,76.3608,76.7776,76.2974,76.7776,7461.0
2020-03-30 11:05:00,84.65,85.04,84.57,84.8,7213.0,76.6961,77.0494,76.6236,76.832,7213.0
2020-03-30 11:10:00,84.86,85.15,84.71,85.05,9599.0,76.8863,77.1491,76.7504,77.0585,9599.0
2020-03-30 11:15:00,85.04,85.4,84.92,85.32,13171.0,77.0494,77.3756,76.9407,77.3031,13171.0
2020-03-30 11:20:00,85.39,85.68,85.39,85.51,9141.0,77.3665,77.6293,77.3665,77.4753,9141.0
2020-03-30 11:25:00,85.52,85.68,85.31,85.68,10029.0,77.4843,77.6293,77.294,77.6293,10029.0
2020-03-30 11:30:00,85.68,85.84,85.55,85.63,5040.0,77.6293,77.7742,77.5115,77.584,5040.0
2020-03-30 11:35:00,85.74,85.75,85.27,85.55,9836.0,77.6836,77.6927,77.2578,77.5115,9836.0
2020-03-30 11:40:00,85.49,85.73,85.41,85.57,8801.0,77.4571,77.6746,77.3847,77.5296,8801.0
2020-03-30 11:45:00,85.56,85.56,85.29,85.39,11327.0,77.5206,77.5206,77.2759,77.3665,11327.0
2020-03-30 11:50:00,85.43,85.45,85.28,85.36,6804.0,77.4028,77.4209,77.2669,77.3394,6804.0
2020-03-30 11:55:00,85.27,85.38,85.17,85.26,6598.0,77.2578,77.3575,77.1672,77.2487,6598.0
2020-03-30 12:00:00,85.16,85.16,84.79,84.92,7309.0,77.1581,77.1581,76.8229,76.9407,7309.0
2020-03-30 12:05:00,85.02,85.05,84.72,85.0,10652.0,77.0313,77.0585,76.7595,77.0132,10652.0
2020-03-30 12:10:00,84.98,85.08,84.81,84.95,16600.0,76.9951,77.0857,76.841,76.9679,16600.0
2020-03-30 12:15:00,84.93,85.48,84.93,85.42,31813.0,76.9498,77.4481,76.9498,77.3937,31813.0
2020-03-30 12:20:00,85.44,85.52,85.2,85.3,10139.0,77.4118,77.4843,77.1944,77.285,10139.0
2020-03-30 12:25:00,85.33,85.41,85.13,85.33,10108.0,77.3122,77.3847,77.131,77.3122,10108.0
2020-03-30 12:30:00,85.27,85.38,85.02,85.02,14555.0,77.2578,77.3575,77.0313,77.0313,14555.0
2020-03-30 12:35:00,85.03,85.19,84.98,85.15,13629.0,77.0404,77.1853,76.9951,77.1491,13629.0
2020-03-30 12:40:00,85.16,85.22,85.03,85.05,9577.0,77.1581,77.2125,77.0404,77.0585,9577.0
2020-03-30 12:45:00,85.08,85.24,85.02,85.17,8370.0,77.0857,77.2306,77.0313,77.1672,8370.0
2020-03-30 12:50:00,85.21,85.37,85.18,85.27,5682.0,77.2034,77.3484,77.1763,77.2578,5682.0
2020-03-30 12:55:00,85.27,85.27,85.13,85.25,3514.0,77.2578,77.2578,77.131,77.2397,3514.0
2020-03-30 13:00:00,85.27,85.3,84.9,84.9,19826.0,77.2578,77.285,76.9226,76.9226,19826.0
2020-03-30 13:05:00,84.96,84.97,84.46,84.49,6698.0,76.9769,76.986,76.5239,76.5511,6698.0
2020-03-30 13:10:00,84.49,84.76,84.44,84.68,9908.0,76.5511,76.7957,76.5058,76.7232,9908.0
2020-03-30 13:15:00,84.77,85.02,84.77,84.99,13913.0,76.8048,77.0313,76.8048,77.0041,13913.0
2020-03-30 13:20:00,84.97,84.97,84.71,84.87,7229.0,76.986,76.986,76.7504,76.8954,7229.0
2020-03-30 13:25:00,84.81,85.01,84.75,84.94,8369.0,76.841,77.0222,76.7867,76.9588,8369.0
2020-03-30 13:30:00,84.9,84.99,84.76,84.95,9256.0,76.9226,77.0041,76.7957,76.9679,9256.0
2020-03-30 13:35:00,84.93,84.97,84.79,84.9,6471.0,76.9498,76.986,76.8229,76.9226,6471.0
2020-03-30 13:40:00,84.89,84.92,84.42,84.57,8337.0,76.9135,76.9407,76.4877,76.6236,8337.0
2020-03-30 13:45:00,84.52,84.71,84.52,84.63,7526.0,76.5783,76.7504,76.5783,76.6779,7526.0
2020-03-30 13:50:00,84.63,84.7,84.42,84.51,9768.0,76.6779,76.7414,76.4877,76.5692,9768.0
2020-03-30 13:55:00,84.45,84.55,84.14,84.43,24483.0,76.5149,76.6055,76.234,76.4967,24483.0
2020-03-30 14:00:00,84.43,84.53,84.35,84.45,29215.0,76.4967,76.5873,76.4243,76.5149,29215.0
2020-03-30 14:05:00,84.47,84.54,84.19,84.2,9000.0,76.533,76.5964,76.2793,76.2883,9000.0
2020-03-30 14:10:00,84.19,84.19,83.86,83.97,20412.0,76.2793,76.2793,75.9803,76.08,20412.0
2020-03-30 14:15:00,84.01,84.02,83.67,83.88,12943.0,76.1162,76.1253,75.8081,75.9984,12943.0
2020-03-30 14:20:00,83.89,84.23,83.68,84.1,10202.0,76.0075,76.3155,75.8172,76.1977,10202.0
2020-03-30 14:25:00,84.1,84.28,83.97,84.27,12614.0,76.1977,76.3608,76.08,76.3518,12614.0
2020-03-30 14:30:00,84.22,84.44,84.14,84.37,8439.0,76.3065,76.5058,76.234,76.4424,8439.0
2020-03-30 14:35:00,84.38,84.55,84.34,84.46,7790.0,76.4514,76.6055,76.4152,76.5239,7790.0
2020-03-30 14:40:00,84.45,84.61,84.37,84.56,15717.0,76.5149,76.6598,76.4424,76.6145,15717.0
2020-03-30 14:45:00,84.6,84.65,84.42,84.51,8571.0,76.6508,76.6961,76.4877,76.5692,8571.0
2020-03-30 14:50:00,84.54,84.62,84.4,84.49,11956.0,76.5964,76.6689,76.4696,76.5511,11956.0
2020-03-30 14:55:00,84.5,84.58,84.44,84.51,8006.0,76.5602,76.6326,76.5058,76.5692,8006.0
2020-03-30 15:00:00,84.54,85.09,84.51,85.09,11952.0,76.5964,77.0947,76.5692,77.0947,11952.0
2020-03-30 15:05:00,85.11,85.22,84.99,85.2,14043.0,77.1128,77.2125,77.0041,77.1944,14043.0
2020-03-30 15:10:00,85.23,85.54,85.18,85.51,9567.0,77.2216,77.5024,77.1763,77.4753,9567.0
2020-03-30 15:15:00,85.5,85.5,85.25,85.43,13807.0,77.4662,77.4662,77.2397,77.4028,13807.0
2020-03-30 15:20:00,85.44,85.55,85.19,85.19,11741.0,77.4118,77.5115,77.1853,77.1853,11741.0
2020-03-30 15:25:00,85.22,85.23,84.54,84.78,12380.0,77.2125,77.2216,76.5964,76.8138,12380.0
2020-03-30 15:30:00,84.81,85.02,84.54,84.65,13988.0,76.841,77.0313,76.5964,76.6961,13988.0
2020-03-30 15:35:00,84.62,85.11,84.48,85.08,19482.0,76.6689,77.1128,76.542,77.0857,19482.0
2020-03-30 15:40:00,85.06,85.5,85.01,85.22,34267.0,77.0675,77.4662,77.0222,77.2125,34267.0
2020-03-30 15:45:00,85.17,85.54,85.11,85.2,21880.0,77.1672,77.5024,77.1128,77.1944,21880.0
2020-03-30 15:50:00,85.25,85.85,85.17,85.74,42891.0,77.2397,77.7833,77.1672,77.6836,42891.0
2020-03-30 15:55:00,85.76,86.23,85.67,85.94,107961.0,77.7018,78.1276,77.6202,77.8649,107961.0
2020-03-31 09:30:00,85.14,87.33,84.65,87.33,36179.0,77.14,79.1242,76.6961,79.1242,36179.0
2020-03-31 09:35:00,87.31,87.31,85.0,85.35,11060.0,79.1061,79.1061,77.0132,77.3303,11060.0
2020-03-31 09:40:00,85.57,85.94,84.5,84.5,28842.0,77.5296,77.8649,76.5602,76.5602,28842.0
2020-03-31 09:45:00,84.38,84.59,83.7,83.98,16652.0,76.4514,76.6417,75.8353,76.089,16652.0
2020-03-31 09:50:00,84.09,84.64,83.68,84.28,27441.0,76.1887,76.687,75.8172,76.3608,27441.0
2020-03-31 09:55:00,84.19,84.91,84.17,84.49,12028.0,76.2793,76.9316,76.2612,76.5511,12028.0
2020-03-31 10:00:00,84.42,84.99,84.39,84.99,13533.0,76.4877,77.0041,76.4605,77.0041,13533.0
2020-03-31 10:05:00,84.85,84.88,84.24,84.24,20383.0,76.8773,76.9045,76.3246,76.3246,20383.0
2020-03-31 10:10:00,84.32,84.9,84.27,84.75,9744.0,76.3971,76.9226,76.3518,76.7867,9744.0
2020-03-31 10:15:00,84.68,85.21,84.62,85.15,10593.0,76.7232,77.2034,76.6689,77.1491,10593.0
2020-03-31 10:20:00,85.15,85.33,84.97,85.3,15622.0,77.1491,77.3122,76.986,77.285,15622.0
2020-03-31 10:25:00,85.34,85.34,84.8,85.12,9246.0,77.3212,77.3212,76.832,77.1219,9246.0
2020-03-31 10:30:00,85.13,85.23,84.89,84.9,7930.0,77.131,77.2216,76.9135,76.9226,7930.0
2020-03-31 10:35:00,84.83,84.98,84.57,84.92,14384.0,76.8592,76.9951,76.6236,76.9407,14384.0
2020-03-31 10:40:00,84.88,85.17,84.52,84.52,11969.0,76.9045,77.1672,76.5783,76.5783,11969.0
2020-03-31 10:45:00,84.51,84.68,84.27,84.33,7353.0,76.5692,76.7232,76.3518,76.4061,7353.0
2020-03-31 10:50:00,84.26,84.6,84.14,84.54,9911.0,76.3427,76.6508,76.234,76.5964,9911.0
2020-03-31 10:55:00,84.58,84.83,84.48,84.69,22326.0,76.6326,76.8592,76.542,76.7323,22326.0
2020-03-31 11:00:00,84.75,84.88,84.55,84.78,15330.0,76.7867,76.9045,76.6055,76.8138,15330.0
2020-03-31 11:05:00,84.78,85.16,84.74,84.9,19314.0,76.8138,77.1581,76.7776,76.9226,19314.0
2020-03-31 11:10:00,84.93,85.07,84.74,84.98,8836.0,76.9498,77.0766,76.7776,76.9951,8836.0
2020-03-31 11:15:00,84.99,84.99,84.38,84.72,20740.0,77.0041,77.0041,76.4514,76.7595,20740.0
2020-03-31 11:20:00,84.78,84.8,84.36,84.68,14036.0,76.8138,76.832,76.4333,76.7232,14036.0
2020-03-31 11:25:00,84.7,84.86,84.58,84.73,16937.0,76.7414,76.8863,76.6326,76.7685,16937.0
2020-03-31 11:30:00,84.73,84.9,84.54,84.87,19039.0,76.7685,76.9226,76.5964,76.8954,19039.0
2020-03-31 11:35:00,84.92,85.4,84.82,84.91,13543.0,76.9407,77.3756,76.8501,76.9316,13543.0
2020-03-31 11:40:00,84.95,85.5,84.92,85.02,10347.0,76.9679,77.4662,76.9407,77.0313,10347.0
2020-03-31 11:45:00,85.01,85.27,84.93,85.09,9420.0,77.0222,77.2578,76.9498,77.0947,9420.0
2020-03-31 11:50:00,85.09,85.39,85.04,85.25,12413.0,77.0947,77.3665,77.0494,77.2397,12413.0
2020-03-31 11:55:00,85.14,85.41,85.05,85.26,15948.0,77.14,77.3847,77.0585,77.2487,15948.0
2020-03-31 12:00:00,85.26,85.33,84.78,84.79,12855.0,77.2487,77.3122,76.8138,76.8229,12855.0
2020-03-31 12:05:00,84.82,85.22,84.82,85.18,12336.0,76.8501,77.2125,76.8501,77.1763,12336.0
2020-03-31 12:10:00,85.17,85.19,84.91,85.02,6489.0,77.1672,77.1853,76.9316,77.0313,6489.0
2020-03-31 12:15:00,85.06,85.11,84.74,84.75,4404.0,77.0675,77.1128,76.7776,76.7867,4404.0
2020-03-31 12:20:00,84.73,84.73,84.49,84.61,8956.0,76.7685,76.7685,76.5511,76.6598,8956.0
2020-03-31 12:25:00,84.51,84.57,84.25,84.44,16920.0,76.5692,76.6236,76.3336,76.5058,16920.0
2020-03-31 12:30:00,84.55,84.79,84.24,84.26,8405.0,76.6055,76.8229,76.3246,76.3427,8405.0
2020-03-31 12:35:00,84.23,84.27,83.7,83.81,6337.0,76.3155,76.3518,75.8353,75.935,6337.0
2020-03-31 12:40:00,83.91,84.32,83.91,84.23,4867.0,76.0256,76.3971,76.0256,76.3155,4867.0
2020-03-31 12:45:00,84.23,84.32,84.09,84.22,9869.0,76.3155,76.3971,76.1887,76.3065,9869.0
2020-03-31 12:50:00,84.21,84.51,84.12,84.51,9335.0,76.2974,76.5692,76.2159,76.5692,9335.0
2020-03-31 12:55:00,84.46,84.46,84.19,84.28,7440.0,76.5239,76.5239,76.2793,76.3608,7440.0
2020-03-31 13:00:00,84.3,84.42,83.99,84.06,7271.0,76.379,76.4877,76.0981,76.1615,7271.0
2020-03-31 13:05:00,83.99,84.1,83.77,83.96,8225.0,76.0981,76.1977,75.8988,76.0709,8225.0
2020-03-31 13:10:00,83.94,84.08,83.76,83.87,9239.0,76.0528,76.1796,75.8897,75.9894,9239.0
2020-03-31 13:15:00,83.79,83.97,83.75,83.8,7355.0,75.9169,76.08,75.8806,75.9259,7355.0
2020-03-31 13:20:00,83.77,83.83,83.42,83.61,14132.0,75.8988,75.9531,75.5816,75.7538,14132.0
2020-03-31 13:25:00,83.61,83.78,83.42,83.42,6232.0,75.7538,75.9078,75.5816,75.5816,6232.0
2020-03-31 13:30:00,83.48,83.57,83.25,83.56,16917.0,75.636,75.7175,75.4276,75.7085,16917.0
2020-03-31 13:35:00,83.52,83.85,83.52,83.67,11115.0,75.6722,75.9712,75.6722,75.8081,11115.0
2020-03-31 13:40:00,83.68,83.69,83.48,83.54,5702.0,75.8172,75.8263,75.636,75.6904,5702.0
2020-03-31 13:45:00,83.61,83.66,83.25,83.32,7200.0,75.7538,75.7991,75.4276,75.491,7200.0
2020-03-31 13:50:00,83.28,83.47,83.12,83.34,11921.0,75.4548,75.6269,75.3098,75.5092,11921.0
2020-03-31 13:55:00,83.3,83.87,83.3,83.71,18901.0,75.4729,75.9894,75.4729,75.8444,18901.0
2020-03-31 14:00:00,83.67,83.75,83.43,83.62,15021.0,75.8081,75.8806,75.5907,75.7628,15021.0
2020-03-31 14:05:00,83.64,84.01,83.57,83.92,14172.0,75.781,76.1162,75.7175,76.0347,14172.0
2020-03-31 14:10:00,83.86,83.86,83.57,83.61,8554.0,75.9803,75.9803,75.7175,75.7538,8554.0
2020-03-31 14:15:00,83.57,83.81,83.5,83.73,16121.0,75.7175,75.935,75.6541,75.8625,16121.0
2020-03-31 14:20:00,83.77,83.78,83.55,83.59,10042.0,75.8988,75.9078,75.6994,75.7357,10042.0
2020-03-31 14:25:00,83.66,83.75,83.61,83.74,7901.0,75.7991,75.8806,75.7538,75.8716,7901.0
2020-03-31 14:30:00,83.73,83.88,83.68,83.83,10264.0,75.8625,75.9984,75.8172,75.9531,10264.0
2020-03-31 14:35:00,83.88,84.19,83.83,83.93,10424.0,75.9984,76.2793,75.9531,76.0437,10424.0
2020-03-31 14:40:00,83.94,84.1,83.93,83.98,13227.0,76.0528,76.1977,76.0437,76.089,13227.0
2020-03-31 14:45:00,84.0,84.39,83.73,84.16,37421.0,76.1071,76.4605,75.8625,76.2521,37421.0
2020-03-31 14:50:00,84.21,84.46,84.13,84.21,12258.0,76.2974,76.5239,76.2249,76.2974,12258.0
2020-03-31 14:55:00,84.15,84.29,84.02,84.18,11631.0,76.243,76.3699,76.1253,76.2702,11631.0
2020-03-31 15:00:00,84.24,84.31,83.92,84.02,18325.0,76.3246,76.388,76.0347,76.1253,18325.0
2020-03-31 15:05:00,84.05,84.1,83.87,84.08,22045.0,76.1524,76.1977,75.9894,76.1796,22045.0
2020-03-31 15:10:00,84.07,84.08,83.76,83.84,16554.0,76.1706,76.1796,75.8897,75.9622,16554.0
2020-03-31 15:15:00,83.88,83.91,83.62,83.66,18659.0,75.9984,76.0256,75.7628,75.7991,18659.0
2020-03-31 15:20:00,83.68,83.77,83.36,83.37,21331.0,75.8172,75.8988,75.5273,75.5363,21331.0
2020-03-31 15:25:00,83.4,83.72,83.37,83.54,18891.0,75.5635,75.8534,75.5363,75.6904,18891.0
2020-03-31 15:30:00,83.56,83.71,83.45,83.71,15909.0,75.7085,75.8444,75.6088,75.8444,15909.0
2020-03-31 15:35:00,83.71,83.81,83.51,83.73,14943.0,75.8444,75.935,75.6632,75.8625,14943.0
2020-03-31 15:40:00,83.78,83.93,83.59,83.81,24908.0,75.9078,76.0437,75.7357,75.935,24908.0
2020-03-31 15:45:00,83.79,83.95,83.63,83.75,44385.0,75.9169,76.0618,75.7719,75.8806,44385.0
2020-03-31 15:50:00,83.79,84.42,83.79,84.15,77020.0,75.9169,76.4877,75.9169,76.243,77020.0
2020-03-31 15:55:00,84.15,84.16,83.25,83.54,119012.0,76.243,76.2521,75.4276,75.6904,119012.0
2020-04-01 09:30:00,80.4,80.9,80.07,80.75,24133.0,72.8454,73.2984,72.5464,73.1625,24133.0
2020-04-01 09:35:00,81.03,81.53,80.39,80.98,13607.0,73.4162,73.8692,72.8363,73.3709,13607.0
2020-04-01 09:40:00,80.86,81.57,80.82,81.36,13031.0,73.2622,73.9055,73.2259,73.7152,13031.0
2020-04-01 09:45:00,81.47,81.48,80.68,80.82,15536.0,73.8149,73.8239,73.0991,73.2259,15536.0
2020-04-01 09:50:00,80.77,81.24,80.41,80.61,14910.0,73.1806,73.6065,72.8545,73.0357,14910.0
2020-04-01 09:55:00,80.45,80.62,80.09,80.38,20623.0,72.8907,73.0447,72.5645,72.8273,20623.0
2020-04-01 10:00:00,80.45,80.84,80.08,80.4,12306.0,72.8907,73.2441,72.5555,72.8454,12306.0
2020-04-01 10:05:00,80.46,81.1,80.36,80.94,18983.0,72.8998,73.4796,72.8092,73.3347,18983.0
2020-04-01 10:10:00,80.96,81.56,80.88,81.38,16390.0,73.3528,73.8964,73.2803,73.7333,16390.0
2020-04-01 10:15:00,81.47,81.92,81.45,81.59,11597.0,73.8149,74.2226,73.7967,73.9236,11597.0
2020-04-01 10:20:00,81.65,81.87,81.32,81.44,14198.0,73.978,74.1773,73.679,73.7877,14198.0
2020-04-01 10:25:00,81.51,81.7,81.46,81.62,10583.0,73.8511,74.0233,73.8058,73.9508,10583.0
2020-04-01 10:30:00,81.73,82.3,81.67,81.88,14102.0,74.0504,74.5669,73.9961,74.1863,14102.0
2020-04-01 10:35:00,81.95,82.13,81.74,81.75,8981.0,74.2498,74.4129,74.0595,74.0686,8981.0
2020-04-01 10:40:00,81.66,81.89,81.52,81.66,12221.0,73.987,74.1954,73.8602,73.987,12221.0
2020-04-01 10:45:00,81.64,82.02,81.58,81.75,10818.0,73.9689,74.3132,73.9145,74.0686,10818.0
2020-04-01 10:50:00,81.75,81.81,81.47,81.69,12882.0,74.0686,74.1229,73.8149,74.0142,12882.0
2020-04-01 10:55:00,81.66,81.66,81.08,81.09,14910.0,73.987,73.987,73.4615,73.4706,14910.0
2020-04-01 11:00:00,81.18,81.37,80.91,81.26,15638.0,73.5521,73.7243,73.3075,73.6246,15638.0
2020-04-01 11:05:00,81.26,81.26,81.05,81.18,9025.0,73.6246,73.6246,73.4343,73.5521,9025.0
2020-04-01 11:10:00,81.15,81.57,81.11,81.37,9253.0,73.5249,73.9055,73.4887,73.7243,9253.0
2020-04-01 11:15:00,81.4,81.64,81.22,81.46,8715.0,73.7514,73.9689,73.5884,73.8058,8715.0
2020-04-01 11:20:00,81.49,81.65,81.21,81.25,6780.0,73.833,73.978,73.5793,73.6155,6780.0
2020-04-01 11:25:00,81.3,81.32,81.07,81.17,10531.0,73.6608,73.679,73.4525,73.5431,10531.0
2020-04-01 11:30:00,81.05,81.46,81.04,81.42,15458.0,73.4343,73.8058,73.4253,73.7696,15458.0
2020-04-01 11:35:00,81.49,81.73,81.41,81.49,8244.0,73.833,74.0504,73.7605,73.833,8244.0
2020-04-01 11:40:00,81.38,81.48,81.16,81.29,7920.0,73.7333,73.8239,73.534,73.6518,7920.0
2020-04-01 11:45:00,81.26,81.34,80.97,81.24,7533.0,73.6246,73.6971,73.3618,73.6065,7533.0
2020-04-01 11:50:00,81.22,81.32,81.09,81.15,12485.0,73.5884,73.679,73.4706,73.5249,12485.0
2020-04-01 11:55:00,81.19,81.32,80.56,80.59,15666.0,73.5612,73.679,72.9904,73.0176,15666.0
2020-04-01 12:00:00,80.56,80.56,80.29,80.29,13207.0,72.9904,72.9904,72.7457,72.7457,13207.0
2020-04-01 12:05:00,80.3,80.57,80.16,80.51,17549.0,72.7548,72.9994,72.628,72.9451,17549.0
2020-04-01 12:10:00,80.46,80.94,80.46,80.94,8456.0,72.8998,73.3347,72.8998,73.3347,8456.0
2020-04-01 12:15:00,80.91,80.92,80.63,80.63,7686.0,73.3075,73.3165,73.0538,73.0538,7686.0
2020-04-01 12:20:00,80.63,80.82,80.61,80.73,6329.0,73.0538,73.2259,73.0357,73.1444,6329.0
2020-04-01 12:25:00,80.7,80.88,80.52,80.63,10672.0,73.1172,73.2803,72.9541,73.0538,10672.0
2020-04-01 12:30:00,80.62,80.93,80.62,80.73,9320.0,73.0447,73.3256,73.0447,73.1444,9320.0
2020-04-01 12:35:00,80.69,80.69,80.35,80.4,7888.0,73.1082,73.1082,72.8001,72.8454,7888.0
2020-04-01 12:40:00,80.45,80.45,80.13,80.24,19403.0,72.8907,72.8907,72.6008,72.7004,19403.0
2020-04-01 12:45:00,80.24,80.33,80.12,80.25,11286.0,72.7004,72.782,72.5917,72.7095,11286.0
2020-04-01 12:50:00,80.24,80.59,80.18,80.59,8195.0,72.7004,73.0176,72.6461,73.0176,8195.0
2020-04-01 12:55:00,80.55,80.76,80.53,80.68,10666.0,72.9813,73.1716,72.9632,73.0991,10666.0
2020-04-01 13:00:00,80.64,80.97,80.56,80.91,12330.0,73.0629,73.3618,72.9904,73.3075,12330.0
2020-04-01 13:05:00,80.96,81.08,80.75,80.97,9930.0,73.3528,73.4615,73.1625,73.3618,9930.0
2020-04-01 13:10:00,81.02,81.2,80.83,80.9,13393.0,73.4071,73.5702,73.235,73.2984,13393.0
2020-04-01 13:15:00,80.9,81.08,80.82,80.93,11418.0,73.2984,73.4615,73.2259,73.3256,11418.0
2020-04-01 13:20:00,80.94,81.32,80.94,81.28,9719.0,73.3347,73.679,73.3347,73.6427,9719.0
2020-04-01 13:25:00,81.26,81.43,80.97,81.04,6506.0,73.6246,73.7786,73.3618,73.4253,6506.0
2020-04-01 13:30:00,81.03,81.09,80.82,80.9,7962.0,73.4162,73.4706,73.2259,73.2984,7962.0
2020-04-01 13:35:00,80.91,80.97,80.76,80.85,11071.0,73.3075,73.3618,73.1716,73.2531,11071.0
2020-04-01 13:40:00,80.85,80.87,80.39,80.47,15123.0,73.2531,73.2712,72.8363,72.9088,15123.0
2020-04-01 13:45:00,80.38,80.82,80.36,80.75,13866.0,72.8273,73.2259,72.8092,73.1625,13866.0
2020-04-01 13:50:00,80.71,81.12,80.69,81.04,11417.0,73.1263,73.4978,73.1082,73.4253,11417.0
2020-04-01 13:55:00,81.11,81.23,81.02,81.04,7154.0,73.4887,73.5974,73.4071,73.4253,7154.0
2020-04-01 14:00:00,81.05,81.33,80.91,81.23,9993.0,73.4343,73.688,73.3075,73.5974,9993.0
2020-04-01 14:05:00,81.27,81.34,81.13,81.16,8861.0,73.6337,73.6971,73.5068,73.534,8861.0
2020-04-01 14:10:00,81.09,81.25,81.05,81.07,7871.0,73.4706,73.6155,73.4343,73.4525,7871.0
2020-04-01 14:15:00,81.08,81.15,80.91,81.06,12373.0,73.4615,73.5249,73.3075,73.4434,12373.0
2020-04-01 14:20:00,81.09,81.27,81.04,81.08,16493.0,73.4706,73.6337,73.4253,73.4615,16493.0
2020-04-01 14:25:00,81.13,81.38,81.1,81.29,9867.0,73.5068,73.7333,73.4796,73.6518,9867.0
2020-04-01 14:30:00,81.28,81.29,80.96,81.01,17130.0,73.6427,73.6518,73.3528,73.3981,17130.0
2020-04-01 14:35:00,81.0,81.06,80.77,80.81,13116.0,73.389,73.4434,73.1806,73.2169,13116.0
2020-04-01 14:40:00,80.88,80.88,80.65,80.76,14091.0,73.2803,73.2803,73.0719,73.1716,14091.0
2020-04-01 14:45:00,80.75,80.96,80.65,80.82,20815.0,73.1625,73.3528,73.0719,73.2259,20815.0
2020-04-01 14:50:00,80.8,80.87,80.6,80.6,10854.0,73.2078,73.2712,73.0266,73.0266,10854.0
2020-04-01 14:55:00,80.61,80.68,80.51,80.51,9272.0,73.0357,73.0991,72.9451,72.9451,9272.0
2020-04-01 15:00:00,80.54,80.75,80.51,80.6,12486.0,72.9723,73.1625,72.9451,73.0266,12486.0
2020-04-01 15:05:00,80.58,80.67,80.55,80.58,9667.0,73.0085,73.09,72.9813,73.0085,9667.0
2020-04-01 15:10:00,80.59,80.99,80.58,80.94,11347.0,73.0176,73.38,73.0085,73.3347,11347.0
2020-04-01 15:15:00,80.99,81.31,80.88,81.29,14369.0,73.38,73.6699,73.2803,73.6518,14369.0
2020-04-01 15:20:00,81.31,81.32,80.91,80.93,17242.0,73.6699,73.679,73.3075,73.3256,17242.0
2020-04-01 15:25:00,80.9,80.97,80.6,80.72,15776.0,73.2984,73.3618,73.0266,73.1353,15776.0
2020-04-01 15:30:00,80.7,81.06,80.69,80.91,28103.0,73.1172,73.4434,73.1082,73.3075,28103.0
2020-04-01 15:35:00,80.87,80.91,80.51,80.56,25943.0,73.2712,73.3075,72.9451,72.9904,25943.0
2020-04-01 15:40:00,80.55,80.73,80.47,80.64,25800.0,72.9813,73.1444,72.9088,73.0629,25800.0
2020-04-01 15:45:00,80.71,81.6,80.66,81.28,28461.0,73.1263,73.9327,73.081,73.6427,28461.0
2020-04-01 15:50:00,81.11,81.28,79.71,80.55,87814.0,73.4887,73.6427,72.2202,72.9813,87814.0
2020-04-01 15:55:00,80.53,80.64,79.7,79.87,214789.0,72.9632,73.0629,72.2112,72.3652,214789.0
2020-04-02 09:30:00,79.59,79.6,78.01,78.61,53363.0,72.1115,72.1206,70.68,71.2236,53363.0
2020-04-02 09:35:00,79.09,79.37,78.34,78.84,27666.0,71.6585,71.9122,70.979,71.432,27666.0
2020-04-02 09:40:00,79.03,79.81,78.95,79.58,35372.0,71.6041,72.3108,71.5317,72.1025,35372.0
2020-04-02 09:45:00,79.56,79.63,78.99,79.11,24522.0,72.0843,72.1478,71.5679,71.6766,24522.0
2020-04-02 09:50:00,79.03,79.09,78.05,78.05,12166.0,71.6041,71.6585,70.7162,70.7162,12166.0
2020-04-02 09:55:00,78.09,79.82,78.08,79.82,20854.0,70.7525,72.3199,70.7434,72.3199,20854.0
2020-04-02 10:00:00,79.97,79.97,79.25,79.51,22749.0,72.4558,72.4558,71.8035,72.039,22749.0
2020-04-02 10:05:00,79.42,80.19,79.2,79.91,16029.0,71.9575,72.6551,71.7582,72.4014,16029.0
2020-04-02 10:10:00,79.98,80.41,79.84,80.12,19207.0,72.4649,72.8545,72.338,72.5917,19207.0
2020-04-02 10:15:00,80.12,80.66,79.87,80.22,24581.0,72.5917,73.081,72.3652,72.6823,24581.0
2020-04-02 10:20:00,80.36,80.97,80.22,80.71,22135.0,72.8092,73.3618,72.6823,73.1263,22135.0
2020-04-02 10:25:00,80.77,81.47,80.19,81.18,32308.0,73.1806,73.8149,72.6551,73.5521,32308.0
2020-04-02 10:30:00,81.13,82.32,81.07,81.39,74830.0,73.5068,74.585,73.4525,73.7424,74830.0
2020-04-02 10:35:00,81.44,82.19,81.43,82.03,23143.0,73.7877,74.4672,73.7786,74.3222,23143.0
2020-04-02 10:40:00,81.94,82.08,81.08,81.12,16935.0,74.2407,74.3675,73.4615,73.4978,16935.0
2020-04-02 10:45:00,81.16,81.88,81.16,81.81,40722.0,73.534,74.1863,73.534,74.1229,40722.0
2020-04-02 10:50:00,81.75,81.82,81.33,81.52,41877.0,74.0686,74.132,73.688,73.8602,41877.0
2020-04-02 10:55:00,81.55,81.85,81.39,81.61,45312.0,73.8873,74.1592,73.7424,73.9417,45312.0
2020-04-02 11:00:00,81.5,81.75,81.38,81.61,47215.0,73.842,74.0686,73.7333,73.9417,47215.0
2020-04-02 11:05:00,81.6,81.66,81.41,81.59,39204.0,73.9327,73.987,73.7605,73.9236,39204.0
2020-04-02 11:10:00,81.61,81.78,81.17,81.17,29050.0,73.9417,74.0957,73.5431,73.5431,29050.0
2020-04-02 11:15:00,81.17,82.08,81.15,81.61,25110.0,73.5431,74.3675,73.5249,73.9417,25110.0
2020-04-02 11:20:00,81.54,81.54,81.24,81.24,22765.0,73.8783,73.8783,73.6065,73.6065,22765.0
2020-04-02 11:25:00,81.06,81.12,80.6,81.08,29651.0,73.4434,73.4978,73.0266,73.4615,29651.0
2020-04-02 11:30:00,81.08,81.33,80.98,81.24,28912.0,73.4615,73.688,73.3709,73.6065,28912.0
2020-04-02 11:35:00,81.27,81.5,81.13,81.48,95187.0,73.6337,73.842,73.5068,73.8239,95187.0
2020-04-02 11:40:00,81.44,81.67,81.36,81.4,45476.0,73.7877,73.9961,73.7152,73.7514,45476.0
2020-04-02 11:45:00,81.38,81.85,81.36,81.41,25602.0,73.7333,74.1592,73.7152,73.7605,25602.0
2020-04-02 11:50:00,81.38,81.66,81.32,81.46,29147.0,73.7333,73.987,73.679,73.8058,29147.0
2020-04-02 11:55:00,81.4,81.68,81.21,81.22,22001.0,73.7514,74.0051,73.5793,73.5884,22001.0
2020-04-02 12:00:00,81.28,81.58,81.24,81.46,21247.0,73.6427,73.9145,73.6065,73.8058,21247.0
2020-04-02 12:05:00,81.42,81.69,81.37,81.38,12086.0,73.7696,74.0142,73.7243,73.7333,12086.0
2020-04-02 12:10:00,81.38,81.69,81.3,81.58,15086.0,73.7333,74.0142,73.6608,73.9145,15086.0
2020-04-02 12:15:00,81.52,81.62,81.28,81.48,27199.0,73.8602,73.9508,73.6427,73.8239,27199.0
2020-04-02 12:20:00,81.46,81.52,81.29,81.29,15235.0,73.8058,73.8602,73.6518,73.6518,15235.0
2020-04-02 12:25:00,81.31,81.46,81.29,81.39,22438.0,73.6699,73.8058,73.6518,73.7424,22438.0
2020-04-02 12:30:00,81.37,81.43,81.13,81.4,36082.0,73.7243,73.7786,73.5068,73.7514,36082.0
2020-04-02 12:35:00,81.4,81.49,81.34,81.4,31742.0,73.7514,73.833,73.6971,73.7514,31742.0
2020-04-02 12:40:00,81.38,81.6,81.36,81.4,51367.0,73.7333,73.9327,73.7152,73.7514,51367.0
2020-04-02 12:45:00,81.41,81.48,81.07,81.16,108296.0,73.7605,73.8239,73.4525,73.534,108296.0
2020-04-02 12:50:00,81.14,81.28,81.03,81.09,117057.0,73.5159,73.6427,73.4162,73.4706,117057.0
2020-04-02 12:55:00,81.08,81.08,80.7,80.94,31499.0,73.4615,73.4615,73.1172,73.3347,31499.0
2020-04-02 13:00:00,80.97,81.14,80.87,80.92,16111.0,73.3618,73.5159,73.2712,73.3165,16111.0
2020-04-02 13:05:00,80.92,80.93,80.6,80.62,22443.0,73.3165,73.3256,73.0266,73.0447,22443.0
2020-04-02 13:10:00,80.63,80.84,80.17,80.51,53868.0,73.0538,73.2441,72.637,72.9451,53868.0
2020-04-02 13:15:00,80.48,80.57,80.27,80.34,19753.0,72.9179,72.9994,72.7276,72.791,19753.0
2020-04-02 13:20:00,80.28,80.37,80.26,80.27,21909.0,72.7367,72.8182,72.7186,72.7276,21909.0
2020-04-02 13:25:00,80.23,80.48,80.08,80.15,50236.0,72.6914,72.9179,72.5555,72.6189,50236.0
2020-04-02 13:30:00,80.12,80.2,79.94,80.14,33093.0,72.5917,72.6642,72.4286,72.6098,33093.0
2020-04-02 13:35:00,80.12,80.22,79.74,79.87,31691.0,72.5917,72.6823,72.2474,72.3652,31691.0
2020-04-02 13:40:00,79.88,79.95,79.47,79.76,21378.0,72.3743,72.4377,72.0028,72.2655,21378.0
2020-04-02 13:45:00,79.68,79.7,79.27,79.46,22877.0,72.1931,72.2112,71.8216,71.9937,22877.0
2020-04-02 13:50:00,79.37,79.65,79.37,79.46,12508.0,71.9122,72.1659,71.9122,71.9937,12508.0
2020-04-02 13:55:00,79.4,79.42,78.95,79.04,16533.0,71.9394,71.9575,71.5317,71.6132,16533.0
2020-04-02 14:00:00,79.0,79.09,78.7,79.05,20918.0,71.577,71.6585,71.3051,71.6223,20918.0
2020-04-02 14:05:00,79.05,79.28,79.0,79.23,21385.0,71.6223,71.8306,71.577,71.7853,21385.0
2020-04-02 14:10:00,79.23,79.61,79.2,79.61,25165.0,71.7853,72.1296,71.7582,72.1296,25165.0
2020-04-02 14:15:00,79.61,79.64,78.96,79.04,22677.0,72.1296,72.1568,71.5407,71.6132,22677.0
2020-04-02 14:20:00,79.0,79.73,78.96,79.37,31535.0,71.577,72.2384,71.5407,71.9122,31535.0
2020-04-02 14:25:00,79.34,79.66,79.33,79.61,15842.0,71.885,72.1749,71.8759,72.1296,15842.0
2020-04-02 14:30:00,79.56,79.8,79.3,79.5,30123.0,72.0843,72.3018,71.8488,72.03,30123.0
2020-04-02 14:35:00,79.53,79.88,79.52,79.68,16459.0,72.0572,72.3743,72.0481,72.1931,16459.0
2020-04-02 14:40:00,79.62,79.63,79.41,79.45,30465.0,72.1387,72.1478,71.9484,71.9847,30465.0
2020-04-02 14:45:00,79.43,79.62,79.42,79.46,24678.0,71.9665,72.1387,71.9575,71.9937,24678.0
2020-04-02 14:50:00,79.47,80.02,79.42,79.81,24230.0,72.0028,72.5011,71.9575,72.3108,24230.0
2020-04-02 14:55:00,79.78,79.92,79.65,79.83,20526.0,72.2837,72.4105,72.1659,72.329,20526.0
2020-04-02 15:00:00,79.82,79.98,79.49,79.63,20205.0,72.3199,72.4649,72.0209,72.1478,20205.0
2020-04-02 15:05:00,79.6,79.79,79.48,79.75,14374.0,72.1206,72.2927,72.0119,72.2565,14374.0
2020-04-02 15:10:00,79.77,80.07,79.5,80.07,27168.0,72.2746,72.5464,72.03,72.5464,27168.0
2020-04-02 15:15:00,80.06,80.64,79.99,80.41,33425.0,72.5374,73.0629,72.4739,72.8545,33425.0
2020-04-02 15:20:00,80.39,80.39,79.94,80.02,19526.0,72.8363,72.8363,72.4286,72.5011,19526.0
2020-04-02 15:25:00,80.05,80.19,79.97,80.17,26202.0,72.5283,72.6551,72.4558,72.637,26202.0
2020-04-02 15:30:00,80.18,80.35,80.0,80.22,42228.0,72.6461,72.8001,72.483,72.6823,42228.0
2020-04-02 15:35:00,80.2,80.32,80.05,80.2,63532.0,72.6642,72.7729,72.5283,72.6642,63532.0
2020-04-02 15:40:00,80.23,80.6,80.15,80.6,38302.0,72.6914,73.0266,72.6189,73.0266,38302.0
2020-04-02 15:45:00,80.59,80.67,79.99,80.31,56638.0,73.0176,73.09,72.4739,72.7639,56638.0
2020-04-02 15:50:00,80.28,80.74,79.9,80.62,118321.0,72.7367,73.1535,72.3924,73.0447,118321.0
2020-04-02 15:55:00,80.59,80.83,80.4,80.73,153469.0,73.0176,73.235,72.8454,73.1444,153469.0
2020-04-03 09:30:00,80.39,81.49,80.23,81.23,18165.0,72.8363,73.833,72.6914,73.5974,18165.0
2020-04-03 09:35:00,81.31,81.34,80.89,81.29,9016.0,73.6699,73.6971,73.2894,73.6518,9016.0
2020-04-03 09:40:00,81.14,81.49,81.02,81.38,8661.0,73.5159,73.833,73.4071,73.7333,8661.0
2020-04-03 09:45:00,81.35,81.68,81.11,81.28,3901.0,73.7061,74.0051,73.4887,73.6427,3901.0
2020-04-03 09:50:00,81.36,81.44,80.85,81.06,11012.0,73.7152,73.7877,73.2531,73.4434,11012.0
2020-04-03 09:55:00,81.21,81.28,80.92,81.0,9891.0,73.5793,73.6427,73.3165,73.389,9891.0
2020-04-03 10:00:00,81.08,81.36,81.08,81.08,6247.0,73.4615,73.7152,73.4615,73.4615,6247.0
2020-04-03 10:05:00,81.15,81.35,81.11,81.11,4317.0,73.5249,73.7061,73.4887,73.4887,4317.0
2020-04-03 10:10:00,81.04,81.24,80.88,81.0,3615.0,73.4253,73.6065,73.2803,73.389,3615.0
2020-04-03 10:15:00,81.0,81.09,80.89,81.0,14695.0,73.389,73.4706,73.2894,73.389,14695.0
2020-04-03 10:20:00,80.99,81.2,80.86,81.2,16067.0,73.38,73.5702,73.2622,73.5702,16067.0
2020-04-03 10:25:00,81.1,81.16,80.96,81.16,9255.0,73.4796,73.534,73.3528,73.534,9255.0
2020-04-03 10:30:00,81.11,81.22,80.88,80.97,17713.0,73.4887,73.5884,73.2803,73.3618,17713.0
2020-04-03 10:35:00,80.97,81.08,80.7,80.78,52921.0,73.3618,73.4615,73.1172,73.1897,52921.0
2020-04-03 10:40:00,80.83,81.21,80.78,81.08,20368.0,73.235,73.5793,73.1897,73.4615,20368.0
2020-04-03 10:45:00,81.08,81.11,80.96,81.0,4538.0,73.4615,73.4887,73.3528,73.389,4538.0
2020-04-03 10:50:00,81.05,81.16,80.89,80.96,16479.0,73.4343,73.534,73.2894,73.3528,16479.0
2020-04-03 10:55:00,80.96,81.22,80.93,81.1,10352.0,73.3528,73.5884,73.3256,73.4796,10352.0
2020-04-03 11:00:00,81.03,81.24,80.96,81.01,11308.0,73.4162,73.6065,73.3528,73.3981,11308.0
2020-04-03 11:05:00,81.0,81.17,80.95,81.17,14164.0,73.389,73.5431,73.3437,73.5431,14164.0
2020-04-03 11:10:00,81.11,81.16,80.98,81.03,5543.0,73.4887,73.534,73.3709,73.4162,5543.0
2020-04-03 11:15:00,81.03,81.08,80.98,81.05,11918.0,73.4162,73.4615,73.3709,73.4343,11918.0
2020-04-03 11:20:00,81.03,81.17,80.93,81.0,17111.0,73.4162,73.5431,73.3256,73.389,17111.0
2020-04-03 11:25:00,81.05,81.09,80.98,80.98,14453.0,73.4343,73.4706,73.3709,73.3709,14453.0
2020-04-03 11:30:00,80.98,80.98,80.56,80.88,13720.0,73.3709,73.3709,72.9904,73.2803,13720.0
2020-04-03 11:35:00,80.82,81.17,80.67,81.03,8380.0,73.2259,73.5431,73.09,73.4162,8380.0
2020-04-03 11:40:00,80.96,81.03,80.54,80.71,9101.0,73.3528,73.4162,72.9723,73.1263,9101.0
2020-04-03 11:45:00,80.67,80.67,80.44,80.6,7749.0,73.09,73.09,72.8816,73.0266,7749.0
2020-04-03 11:50:00,80.59,80.7,80.49,80.67,9893.0,73.0176,73.1172,72.9269,73.09,9893.0
2020-04-03 11:55:00,80.69,80.88,80.68,80.8,10736.0,73.1082,73.2803,73.0991,73.2078,10736.0
2020-04-03 12:00:00,80.85,81.01,80.76,80.88,9102.0,73.2531,73.3981,73.1716,73.2803,9102.0
2020-04-03 12:05:00,80.89,80.89,80.58,80.74,15398.0,73.2894,73.2894,73.0085,73.1535,15398.0
2020-04-03 12:10:00,80.79,80.93,80.72,80.89,14644.0,73.1988,73.3256,73.1353,73.2894,14644.0
2020-04-03 12:15:00,80.87,80.87,80.61,80.69,16466.0,73.2712,73.2712,73.0357,73.1082,16466.0
2020-04-03 12:20:00,80.69,80.88,80.64,80.75,13720.0,73.1082,73.2803,73.0629,73.1625,13720.0
2020-04-03 12:25:00,80.74,80.95,80.73,80.87,28935.0,73.1535,73.3437,73.1444,73.2712,28935.0
2020-04-03 12:30:00,80.83,80.97,80.71,80.83,25563.0,73.235,73.3618,73.1263,73.235,25563.0
2020-04-03 12:35:00,80.82,80.9,80.78,80.86,6482.0,73.2259,73.2984,73.1897,73.2622,6482.0
2020-04-03 12:40:00,80.9,81.06,80.86,81.01,10125.0,73.2984,73.4434,73.2622,73.3981,10125.0
2020-04-03 12:45:00,80.95,80.95,80.84,80.87,12297.0,73.3437,73.3437,73.2441,73.2712,12297.0
2020-04-03 12:50:00,80.88,81.0,80.85,80.9,8685.0,73.2803,73.389,73.2531,73.2984,8685.0
2020-04-03 12:55:00,80.89,81.0,80.85,80.92,7719.0,73.2894,73.389,73.2531,73.3165,7719.0
2020-04-03 13:00:00,80.95,80.99,80.84,80.91,11102.0,73.3437,73.38,73.2441,73.3075,11102.0
2020-04-03 13:05:00,80.95,81.03,80.89,81.03,3117.0,73.3437,73.4162,73.2894,73.4162,3117.0
2020-04-03 13:10:00,81.0,81.0,80.78,80.83,17906.0,73.389,73.389,73.1897,73.235,17906.0
2020-04-03 13:15:00,80.85,81.03,80.85,80.93,11632.0,73.2531,73.4162,73.2531,73.3256,11632.0
2020-04-03 13:20:00,80.97,80.99,80.85,80.86,28075.0,73.3618,73.38,73.2531,73.2622,28075.0
2020-04-03 13:25:00,80.85,80.88,80.68,80.84,15343.0,73.2531,73.2803,73.0991,73.2441,15343.0
2020-04-03 13:30:00,80.82,80.87,80.73,80.87,11856.0,73.2259,73.2712,73.1444,73.2712,11856.0
2020-04-03 13:35:00,80.9,80.92,80.77,80.81,8900.0,73.2984,73.3165,73.1806,73.2169,8900.0
2020-04-03 13:40:00,80.79,80.85,80.71,80.82,17375.0,73.1988,73.2531,73.1263,73.2259,17375.0
2020-04-03 13:45:00,80.84,80.93,80.81,80.85,15089.0,73.2441,73.3256,73.2169,73.2531,15089.0
2020-04-03 13:50:00,80.92,80.92,80.53,80.67,17135.0,73.3165,73.3165,72.9632,73.09,17135.0
2020-04-03 13:55:00,80.63,80.68,80.55,80.64,8178.0,73.0538,73.0991,72.9813,73.0629,8178.0
2020-04-03 14:00:00,80.6,80.83,80.51,80.57,17898.0,73.0266,73.235,72.9451,72.9994,17898.0
2020-04-03 14:05:00,80.57,80.74,80.5,80.7,24574.0,72.9994,73.1535,72.936,73.1172,24574.0
2020-04-03 14:10:00,80.69,80.76,80.62,80.69,18891.0,73.1082,73.1716,73.0447,73.1082,18891.0
2020-04-03 14:15:00,80.7,80.72,80.46,80.49,16088.0,73.1172,73.1353,72.8998,72.9269,16088.0
2020-04-03 14:20:00,80.5,80.66,80.48,80.62,21216.0,72.936,73.081,72.9179,73.0447,21216.0
2020-04-03 14:25:00,80.62,80.64,80.43,80.59,12978.0,73.0447,73.0629,72.8726,73.0176,12978.0
2020-04-03 14:30:00,80.61,80.61,80.16,80.32,9645.0,73.0357,73.0357,72.628,72.7729,9645.0
2020-04-03 14:35:00,80.31,80.57,80.25,80.5,36988.0,72.7639,72.9994,72.7095,72.936,36988.0
2020-04-03 14:40:00,80.5,80.54,80.32,80.42,20004.0,72.936,72.9723,72.7729,72.8635,20004.0
2020-04-03 14:45:00,80.39,80.63,80.39,80.57,28647.0,72.8363,73.0538,72.8363,72.9994,28647.0
2020-04-03 14:50:00,80.59,80.86,80.56,80.56,16584.0,73.0176,73.2622,72.9904,72.9904,16584.0
2020-04-03 14:55:00,80.55,80.67,80.47,80.54,10589.0,72.9813,73.09,72.9088,72.9723,10589.0
2020-04-03 15:00:00,80.56,80.73,80.47,80.55,29386.0,72.9904,73.1444,72.9088,72.9813,29386.0
2020-04-03 15:05:00,80.56,80.64,80.47,80.51,31738.0,72.9904,73.0629,72.9088,72.9451,31738.0
2020-04-03 15:10:00,80.5,80.62,80.47,80.5,24402.0,72.936,73.0447,72.9088,72.936,24402.0
2020-04-03 15:15:00,80.52,80.84,80.45,80.63,30504.0,72.9541,73.2441,72.8907,73.0538,30504.0
2020-04-03 15:20:00,80.61,80.63,80.34,80.35,22437.0,73.0357,73.0538,72.791,72.8001,22437.0
2020-04-03 15:25:00,80.34,80.56,80.32,80.52,22582.0,72.791,72.9904,72.7729,72.9541,22582.0
2020-04-03 15:30:00,80.51,80.76,80.51,80.68,39618.0,72.9451,73.1716,72.9451,73.0991,39618.0
2020-04-03 15:35:00,80.69,80.82,80.58,80.65,33431.0,73.1082,73.2259,73.0085,73.0719,33431.0
2020-04-03 15:40:00,80.69,80.7,80.57,80.61,30843.0,73.1082,73.1172,72.9994,73.0357,30843.0
2020-04-03 15:45:00,80.63,81.16,80.63,80.98,42499.0,73.0538,73.534,73.0538,73.3709,42499.0
2020-04-03 15:50:00,80.96,81.04,80.49,80.59,90223.0,73.3528,73.4253,72.9269,73.0176,90223.0
2020-04-03 15:55:00,80.58,80.78,80.29,80.4,200094.0,73.0085,73.1897,72.7457,72.8454,200094.0
2020-04-06 09:30:00,84.39,85.83,84.0,84.45,24294.0,76.4605,77.7652,76.1071,76.5149,24294.0
2020-04-06 09:35:00,84.58,85.49,84.02,84.74,9508.0,76.6326,77.4571,76.1253,76.7776,9508.0
2020-04-06 09:40:00,85.12,85.36,85.07,85.27,2636.0,77.1219,77.3394,77.0766,77.2578,2636.0
2020-04-06 09:45:00,85.3,85.89,85.25,85.5,9575.0,77.285,77.8196,77.2397,77.4662,9575.0
2020-04-06 09:50:00,85.4,86.18,85.33,85.93,18651.0,77.3756,78.0823,77.3122,77.8558,18651.0
2020-04-06 09:55:00,85.89,87.0,85.82,86.86,14512.0,77.8196,78.8253,77.7561,78.6984,14512.0
2020-04-06 10:00:00,86.99,87.37,86.74,87.05,13540.0,78.8162,79.1605,78.5897,78.8706,13540.0
2020-04-06 10:05:00,87.05,87.16,86.72,87.06,19162.0,78.8706,78.9702,78.5716,78.8796,19162.0
2020-04-06 10:10:00,87.04,87.16,86.86,86.87,14092.0,78.8615,78.9702,78.6984,78.7075,14092.0
2020-04-06 10:15:00,86.89,87.28,86.83,87.28,10797.0,78.7256,79.0789,78.6712,79.0789,10797.0
2020-04-06 10:20:00,87.28,87.61,87.27,87.42,16775.0,79.0789,79.3779,79.0699,79.2058,16775.0
2020-04-06 10:25:00,87.42,87.49,87.04,87.2,10278.0,79.2058,79.2692,78.8615,79.0065,10278.0
2020-04-06 10:30:00,87.18,87.31,86.87,87.14,15377.0,78.9883,79.1061,78.7075,78.9521,15377.0
2020-04-06 10:35:00,87.12,87.2,86.73,86.78,8980.0,78.934,79.0065,78.5806,78.6259,8980.0
2020-04-06 10:40:00,86.84,86.95,86.53,86.6,13137.0,78.6803,78.78,78.3994,78.4628,13137.0
2020-04-06 10:45:00,86.56,86.63,86.11,86.62,45737.0,78.4266,78.49,78.0189,78.481,45737.0
2020-04-06 10:50:00,86.65,87.17,86.63,86.98,23123.0,78.5081,78.9793,78.49,78.8071,23123.0
2020-04-06 10:55:00,86.97,87.11,86.66,86.8,10332.0,78.7981,78.9249,78.5172,78.644,10332.0
2020-04-06 11:00:00,86.74,86.79,86.33,86.56,14480.0,78.5897,78.635,78.2182,78.4266,14480.0
2020-04-06 11:05:00,86.6,86.61,86.36,86.36,5996.0,78.4628,78.4719,78.2454,78.2454,5996.0
2020-04-06 11:10:00,86.42,86.43,86.09,86.23,8434.0,78.2998,78.3088,78.0008,78.1276,8434.0
2020-04-06 11:15:00,86.21,86.58,86.21,86.42,8607.0,78.1095,78.4447,78.1095,78.2998,8607.0
2020-04-06 11:20:00,86.3,86.42,86.24,86.4,8215.0,78.191,78.2998,78.1367,78.2816,8215.0
2020-04-06 11:25:00,86.4,86.76,86.4,86.75,7141.0,78.2816,78.6078,78.2816,78.5987,7141.0
2020-04-06 11:30:00,86.7,86.85,86.62,86.76,5996.0,78.5534,78.6893,78.481,78.6078,5996.0
2020-04-06 11:35:00,86.74,86.79,86.54,86.64,9299.0,78.5897,78.635,78.4085,78.4991,9299.0
2020-04-06 11:40:00,86.62,86.88,86.62,86.85,6315.0,78.481,78.7165,78.481,78.6893,6315.0
2020-04-06 11:45:00,86.86,87.09,86.72,87.04,8079.0,78.6984,78.9068,78.5716,78.8615,8079.0
2020-04-06 11:50:00,87.04,87.23,86.89,87.2,12654.0,78.8615,79.0336,78.7256,79.0065,12654.0
2020-04-06 11:55:00,87.23,87.24,87.14,87.18,17171.0,79.0336,79.0427,78.9521,78.9883,17171.0
2020-04-06 12:00:00,87.2,87.28,87.1,87.17,13305.0,79.0065,79.0789,78.9159,78.9793,13305.0
2020-04-06 12:05:00,87.2,87.27,87.02,87.24,9945.0,79.0065,79.0699,78.8434,79.0427,9945.0
2020-04-06 12:10:00,87.18,87.42,87.13,87.4,6843.0,78.9883,79.2058,78.943,79.1877,6843.0
2020-04-06 12:15:00,87.38,87.49,87.35,87.49,9777.0,79.1695,79.2692,79.1424,79.2692,9777.0
2020-04-06 12:20:00,87.48,87.68,87.48,87.61,6990.0,79.2602,79.4414,79.2602,79.3779,6990.0
2020-04-06 12:25:00,87.55,87.55,87.24,87.24,6273.0,79.3236,79.3236,79.0427,79.0427,6273.0
2020-04-06 12:30:00,87.23,87.42,87.19,87.35,8332.0,79.0336,79.2058,78.9974,79.1424,8332.0
2020-04-06 12:35:00,87.33,87.46,87.19,87.42,6663.0,79.1242,79.242,78.9974,79.2058,6663.0
2020-04-06 12:40:00,87.44,87.44,87.13,87.13,9645.0,79.2239,79.2239,78.943,78.943,9645.0
2020-04-06 12:45:00,87.14,87.22,87.07,87.07,6273.0,78.9521,79.0246,78.8887,78.8887,6273.0
2020-04-06 12:50:00,87.0,87.06,86.85,86.88,20223.0,78.8253,78.8796,78.6893,78.7165,20223.0
2020-04-06 12:55:00,86.91,87.11,86.84,87.1,8268.0,78.7437,78.9249,78.6803,78.9159,8268.0
2020-04-06 13:00:00,87.1,87.14,86.92,87.06,7278.0,78.9159,78.9521,78.7528,78.8796,7278.0
2020-04-06 13:05:00,87.0,87.08,86.94,87.02,3879.0,78.8253,78.8977,78.7709,78.8434,3879.0
2020-04-06 13:10:00,86.99,87.08,86.9,86.96,25401.0,78.8162,78.8977,78.7346,78.789,25401.0
2020-04-06 13:15:00,86.91,87.11,86.88,87.07,5927.0,78.7437,78.9249,78.7165,78.8887,5927.0
2020-04-06 13:20:00,87.08,87.14,87.05,87.05,9712.0,78.8977,78.9521,78.8706,78.8706,9712.0
2020-04-06 13:25:00,87.06,87.2,86.93,86.99,15404.0,78.8796,79.0065,78.7618,78.8162,15404.0
2020-04-06 13:30:00,87.03,87.07,86.8,86.88,10555.0,78.8524,78.8887,78.644,78.7165,10555.0
2020-04-06 13:35:00,86.91,87.03,86.82,86.98,12210.0,78.7437,78.8524,78.6622,78.8071,12210.0
2020-04-06 13:40:00,86.98,87.18,86.94,87.17,11248.0,78.8071,78.9883,78.7709,78.9793,11248.0
2020-04-06 13:45:00,87.19,87.22,87.07,87.07,16055.0,78.9974,79.0246,78.8887,78.8887,16055.0
2020-04-06 13:50:00,87.07,87.15,87.02,87.02,15166.0,78.8887,78.9612,78.8434,78.8434,15166.0
2020-04-06 13:55:00,87.03,87.07,86.9,87.0,14001.0,78.8524,78.8887,78.7346,78.8253,14001.0
2020-04-06 14:00:00,86.95,86.97,86.64,86.7,11397.0,78.78,78.7981,78.4991,78.5534,11397.0
2020-04-06 14:05:00,86.71,86.72,86.35,86.42,16873.0,78.5625,78.5716,78.2363,78.2998,16873.0
2020-04-06 14:10:00,86.41,86.6,86.39,86.44,20993.0,78.2907,78.4628,78.2726,78.3179,20993.0
2020-04-06 14:15:00,86.44,86.59,86.37,86.55,20901.0,78.3179,78.4538,78.2544,78.4175,20901.0
2020-04-06 14:20:00,86.55,86.63,86.42,86.6,20991.0,78.4175,78.49,78.2998,78.4628,20991.0
2020-04-06 14:25:00,86.6,86.63,86.48,86.52,15782.0,78.4628,78.49,78.3541,78.3904,15782.0
2020-04-06 14:30:00,86.55,86.72,86.47,86.58,19686.0,78.4175,78.5716,78.3451,78.4447,19686.0
2020-04-06 14:35:00,86.61,86.69,86.49,86.49,11855.0,78.4719,78.5444,78.3632,78.3632,11855.0
2020-04-06 14:40:00,86.49,86.6,86.48,86.53,13353.0,78.3632,78.4628,78.3541,78.3994,13353.0
2020-04-06 14:45:00,86.54,86.69,86.5,86.62,12895.0,78.4085,78.5444,78.3722,78.481,12895.0
2020-04-06 14:50:00,86.61,86.67,86.56,86.62,10727.0,78.4719,78.5263,78.4266,78.481,10727.0
2020-04-06 14:55:00,86.64,86.87,86.62,86.77,12175.0,78.4991,78.7075,78.481,78.6169,12175.0
2020-04-06 15:00:00,86.75,86.9,86.55,86.83,23282.0,78.5987,78.7346,78.4175,78.6712,23282.0
2020-04-06 15:05:00,86.83,87.0,86.79,86.8,24841.0,78.6712,78.8253,78.635,78.644,24841.0
2020-04-06 15:10:00,86.77,86.84,86.69,86.8,19959.0,78.6169,78.6803,78.5444,78.644,19959.0
2020-04-06 15:15:00,86.77,86.83,86.55,86.65,31902.0,78.6169,78.6712,78.4175,78.5081,31902.0
2020-04-06 15:20:00,86.61,86.75,86.59,86.66,42068.0,78.4719,78.5987,78.4538,78.5172,42068.0
2020-04-06 15:25:00,86.68,86.82,86.57,86.81,37811.0,78.5353,78.6622,78.4357,78.6531,37811.0
2020-04-06 15:30:00,86.76,86.89,86.67,86.7,48178.0,78.6078,78.7256,78.5263,78.5534,48178.0
2020-04-06 15:35:00,86.7,86.78,86.67,86.71,63307.0,78.5534,78.6259,78.5263,78.5625,63307.0
2020-04-06 15:40:00,86.7,86.82,86.61,86.77,49302.0,78.5534,78.6622,78.4719,78.6169,49302.0
2020-04-06 15:45:00,86.79,86.83,85.89,86.2,63516.0,78.635,78.6712,77.8196,78.1004,63516.0
2020-04-06 15:50:00,86.13,86.73,85.9,86.68,105076.0,78.037,78.5806,77.8286,78.5353,105076.0
2020-04-06 15:55:00,86.69,86.91,86.39,86.52,190299.0,78.5444,78.7437,78.2726,78.3904,190299.0
2020-04-07 09:30:00,89.09,90.99,89.09,90.27,46809.0,80.7189,82.4403,80.7189,81.788,46809.0
2020-04-07 09:35:00,90.27,91.44,90.1,90.98,18282.0,81.788,82.8481,81.634,82.4313,18282.0
2020-04-07 09:40:00,91.08,91.89,90.97,91.47,26030.0,82.5219,83.2558,82.4222,82.8752,26030.0
2020-04-07 09:45:00,91.49,92.54,91.49,92.02,16076.0,82.8934,83.8447,82.8934,83.3736,16076.0
2020-04-07 09:50:00,92.04,92.54,91.37,92.37,9140.0,83.3917,83.8447,82.7846,83.6907,9140.0
2020-04-07 09:55:00,92.5,92.9,92.11,92.68,11568.0,83.8085,84.1709,83.4551,83.9715,11568.0
2020-04-07 10:00:00,92.83,93.07,92.49,92.87,16848.0,84.1075,84.3249,83.7994,84.1437,16848.0
2020-04-07 10:05:00,92.87,93.28,92.25,92.25,15623.0,84.1437,84.5152,83.5819,83.5819,15623.0
2020-04-07 10:10:00,92.37,92.62,91.92,92.04,34496.0,83.6907,83.9172,83.283,83.3917,34496.0
2020-04-07 10:15:00,91.98,92.21,91.56,92.03,16693.0,83.3373,83.5457,82.9568,83.3826,16693.0
2020-04-07 10:20:00,92.0,92.19,91.72,91.93,18114.0,83.3554,83.5276,83.1017,83.292,18114.0
2020-04-07 10:25:00,91.93,92.37,91.76,92.06,11130.0,83.292,83.6907,83.138,83.4098,11130.0
2020-04-07 10:30:00,92.09,92.7,92.09,92.54,17129.0,83.437,83.9897,83.437,83.8447,17129.0
2020-04-07 10:35:00,92.45,92.71,92.05,92.2,23391.0,83.7632,83.9987,83.4007,83.5366,23391.0
2020-04-07 10:40:00,92.17,92.9,91.95,92.36,10979.0,83.5095,84.1709,83.3101,83.6816,10979.0
2020-04-07 10:45:00,92.42,92.68,91.66,91.75,18765.0,83.736,83.9715,83.0474,83.1289,18765.0
2020-04-07 10:50:00,91.75,91.84,91.11,91.43,21065.0,83.1289,83.2105,82.5491,82.839,21065.0
2020-04-07 10:55:00,91.51,91.99,91.5,91.67,22793.0,82.9115,83.3464,82.9024,83.0564,22793.0
2020-04-07 11:00:00,91.59,92.07,91.59,92.07,20089.0,82.984,83.4189,82.984,83.4189,20089.0
2020-04-07 11:05:00,92.15,92.25,91.97,92.17,7509.0,83.4913,83.5819,83.3283,83.5095,7509.0
2020-04-07 11:10:00,92.2,92.21,91.95,91.97,15835.0,83.5366,83.5457,83.3101,83.3283,15835.0
2020-04-07 11:15:00,91.99,92.2,91.87,91.98,7489.0,83.3464,83.5366,83.2377,83.3373,7489.0
2020-04-07 11:20:00,91.94,92.06,91.67,91.82,5827.0,83.3011,83.4098,83.0564,83.1924,5827.0
2020-04-07 11:25:00,91.82,92.04,91.61,91.95,9727.0,83.1924,83.3917,83.0021,83.3101,9727.0
2020-04-07 11:30:00,92.01,92.36,91.92,92.09,11622.0,83.3645,83.6816,83.283,83.437,11622.0
2020-04-07 11:35:00,92.09,92.27,92.02,92.27,5203.0,83.437,83.6001,83.3736,83.6001,5203.0
2020-04-07 11:40:00,92.3,92.53,92.15,92.32,4254.0,83.6273,83.8356,83.4913,83.6454,4254.0
2020-04-07 11:45:00,92.39,92.43,92.18,92.18,8257.0,83.7088,83.745,83.5185,83.5185,8257.0
2020-04-07 11:50:00,92.26,92.26,92.0,92.23,7696.0,83.591,83.591,83.3554,83.5638,7696.0
2020-04-07 11:55:00,92.18,92.5,92.05,92.18,14894.0,83.5185,83.8085,83.4007,83.5185,14894.0
2020-04-07 12:00:00,92.25,92.66,92.21,92.66,4073.0,83.5819,83.9534,83.5457,83.9534,4073.0
2020-04-07 12:05:00,92.65,92.98,92.65,92.94,59366.0,83.9444,84.2434,83.9444,84.2071,59366.0
2020-04-07 12:10:00,92.94,92.97,92.54,92.75,15009.0,84.2071,84.2343,83.8447,84.035,15009.0
2020-04-07 12:15:00,92.75,92.97,92.71,92.88,19441.0,84.035,84.2343,83.9987,84.1528,19441.0
2020-04-07 12:20:00,92.98,93.12,92.8,92.83,12316.0,84.2434,84.3702,84.0803,84.1075,12316.0
2020-04-07 12:25:00,92.87,92.91,92.63,92.74,7865.0,84.1437,84.1799,83.9262,84.0259,7865.0
2020-04-07 12:30:00,92.78,92.82,92.5,92.56,3609.0,84.0621,84.0984,83.8085,83.8628,3609.0
2020-04-07 12:35:00,92.54,92.72,92.42,92.53,11490.0,83.8447,84.0078,83.736,83.8356,11490.0
2020-04-07 12:40:00,92.56,92.79,92.44,92.62,17654.0,83.8628,84.0712,83.7541,83.9172,17654.0
2020-04-07 12:45:00,92.72,92.83,92.61,92.73,7245.0,84.0078,84.1075,83.9081,84.0168,7245.0
2020-04-07 12:50:00,92.75,92.77,92.52,92.64,7649.0,84.035,84.0531,83.8266,83.9353,7649.0
2020-04-07 12:55:00,92.57,92.96,92.57,92.84,7509.0,83.8719,84.2252,83.8719,84.1165,7509.0
2020-04-07 13:00:00,92.84,92.94,92.8,92.94,6325.0,84.1165,84.2071,84.0803,84.2071,6325.0
2020-04-07 13:05:00,92.87,93.1,92.83,92.83,8217.0,84.1437,84.3521,84.1075,84.1075,8217.0
2020-04-07 13:10:00,92.85,93.0,92.68,92.92,7526.0,84.1256,84.2615,83.9715,84.189,7526.0
2020-04-07 13:15:00,92.88,92.94,92.63,92.73,8883.0,84.1528,84.2071,83.9262,84.0168,8883.0
2020-04-07 13:20:00,92.66,92.91,92.57,92.81,8449.0,83.9534,84.1799,83.8719,84.0893,8449.0
2020-04-07 13:25:00,92.83,93.12,92.83,93.08,11758.0,84.1075,84.3702,84.1075,84.334,11758.0
2020-04-07 13:30:00,93.07,93.11,92.91,92.94,7846.0,84.3249,84.3611,84.1799,84.2071,7846.0
2020-04-07 13:35:00,92.95,93.0,92.8,92.8,11492.0,84.2162,84.2615,84.0803,84.0803,11492.0
2020-04-07 13:40:00,92.83,92.95,92.58,92.68,9976.0,84.1075,84.2162,83.8809,83.9715,9976.0
2020-04-07 13:45:00,92.67,92.67,92.21,92.23,18145.0,83.9625,83.9625,83.5457,83.5638,18145.0
2020-04-07 13:50:00,92.13,92.28,91.96,92.21,9304.0,83.4732,83.6091,83.3192,83.5457,9304.0
2020-04-07 13:55:00,92.23,92.24,92.13,92.2,8389.0,83.5638,83.5729,83.4732,83.5366,8389.0
2020-04-07 14:00:00,92.17,92.24,92.13,92.17,12492.0,83.5095,83.5729,83.4732,83.5095,12492.0
2020-04-07 14:05:00,92.19,92.19,91.87,91.95,48621.0,83.5276,83.5276,83.2377,83.3101,48621.0
2020-04-07 14:10:00,92.03,92.2,91.78,91.78,12534.0,83.3826,83.5366,83.1561,83.1561,12534.0
2020-04-07 14:15:00,91.79,91.84,91.32,91.32,6430.0,83.1652,83.2105,82.7393,82.7393,6430.0
2020-04-07 14:20:00,91.32,91.76,91.17,91.63,7170.0,82.7393,83.138,82.6034,83.0202,7170.0
2020-04-07 14:25:00,91.64,91.88,91.58,91.69,9849.0,83.0293,83.2467,82.9749,83.0746,9849.0
2020-04-07 14:30:00,91.48,91.85,91.48,91.67,6020.0,82.8843,83.2195,82.8843,83.0564,6020.0
2020-04-07 14:35:00,91.67,91.67,91.37,91.42,7430.0,83.0564,83.0564,82.7846,82.8299,7430.0
2020-04-07 14:40:00,91.41,91.42,91.19,91.2,13150.0,82.8209,82.8299,82.6215,82.6306,13150.0
2020-04-07 14:45:00,91.27,91.52,91.25,91.25,14970.0,82.694,82.9205,82.6759,82.6759,14970.0
2020-04-07 14:50:00,91.23,91.3,90.93,91.12,20665.0,82.6578,82.7212,82.386,82.5581,20665.0
2020-04-07 14:55:00,91.09,91.09,90.8,91.0,12719.0,82.5309,82.5309,82.2682,82.4494,12719.0
2020-04-07 15:00:00,91.02,91.4,90.95,91.36,19400.0,82.4675,82.8118,82.4041,82.7756,19400.0
2020-04-07 15:05:00,91.25,91.44,91.08,91.34,16828.0,82.6759,82.8481,82.5219,82.7575,16828.0
2020-04-07 15:10:00,91.59,91.61,91.37,91.42,10374.0,82.984,83.0021,82.7846,82.8299,10374.0
2020-04-07 15:15:00,91.46,91.5,90.6,90.64,17369.0,82.8662,82.9024,82.087,82.1232,17369.0
2020-04-07 15:20:00,90.67,90.95,90.63,90.72,41648.0,82.1504,82.4041,82.1142,82.1957,41648.0
2020-04-07 15:25:00,90.72,91.06,90.72,90.92,23583.0,82.1957,82.5038,82.1957,82.3769,23583.0
2020-04-07 15:30:00,90.88,91.37,90.78,91.27,25339.0,82.3407,82.7846,82.2501,82.694,25339.0
2020-04-07 15:35:00,91.3,91.55,91.04,91.37,28902.0,82.7212,82.9477,82.4856,82.7846,28902.0
2020-04-07 15:40:00,91.42,91.87,91.4,91.67,26732.0,82.8299,83.2377,82.8118,83.0564,26732.0
2020-04-07 15:45:00,91.69,92.2,91.62,92.2,39414.0,83.0746,83.5366,83.0111,83.5366,39414.0
2020-04-07 15:50:00,92.56,93.0,91.4,91.64,113279.0,83.8628,84.2615,82.8118,83.0293,113279.0
2020-04-07 15:55:00,91.7,91.74,90.95,91.03,149356.0,83.0836,83.1199,82.4041,82.4766,149356.0
2020-04-08 09:30:00,91.99,92.83,91.3,92.38,19885.0,83.3464,84.1075,82.7212,83.6997,19885.0
2020-04-08 09:35:00,91.95,92.35,91.52,92.05,15376.0,83.3101,83.6726,82.9205,83.4007,15376.0
2020-04-08 09:40:00,92.14,92.6,91.88,92.0,15141.0,83.4823,83.8991,83.2467,83.3554,15141.0
2020-04-08 09:45:00,92.17,92.31,91.68,91.7,9987.0,83.5095,83.6363,83.0655,83.0836,9987.0
2020-04-08 09:50:00,91.7,91.95,91.41,91.81,21977.0,83.0836,83.3101,82.8209,83.1833,21977.0
2020-04-08 09:55:00,91.92,92.23,91.69,91.8,11251.0,83.283,83.5638,83.0746,83.1742,11251.0
2020-04-08 10:00:00,91.89,92.14,91.27,91.41,36989.0,83.2558,83.4823,82.694,82.8209,36989.0
2020-04-08 10:05:00,91.32,91.53,91.07,91.24,17383.0,82.7393,82.9296,82.5128,82.6669,17383.0
2020-04-08 10:10:00,91.23,91.56,91.23,91.45,5646.0,82.6578,82.9568,82.6578,82.8571,5646.0
2020-04-08 10:15:00,91.41,91.8,91.25,91.8,3800.0,82.8209,83.1742,82.6759,83.1742,3800.0
2020-04-08 10:20:00,91.67,91.88,91.5,91.72,9726.0,83.0564,83.2467,82.9024,83.1017,9726.0
2020-04-08 10:25:00,91.72,92.1,91.72,91.99,7535.0,83.1017,83.446,83.1017,83.3464,7535.0
2020-04-08 10:30:00,92.06,92.33,91.96,92.04,5430.0,83.4098,83.6544,83.3192,83.3917,5430.0
2020-04-08 10:35:00,92.07,92.13,91.88,92.05,5358.0,83.4189,83.4732,83.2467,83.4007,5358.0
2020-04-08 10:40:00,92.07,92.25,91.91,92.05,6830.0,83.4189,83.5819,83.2739,83.4007,6830.0
2020-04-08 10:45:00,92.14,92.17,91.96,91.98,6095.0,83.4823,83.5095,83.3192,83.3373,6095.0
2020-04-08 10:50:00,92.0,92.33,91.99,92.21,9416.0,83.3554,83.6544,83.3464,83.5457,9416.0
2020-04-08 10:55:00,92.17,92.38,92.03,92.26,10621.0,83.5095,83.6997,83.3826,83.591,10621.0
2020-04-08 11:00:00,92.24,92.35,91.94,91.97,12256.0,83.5729,83.6726,83.3011,83.3283,12256.0
2020-04-08 11:05:00,91.97,92.26,91.94,92.07,9315.0,83.3283,83.591,83.3011,83.4189,9315.0
2020-04-08 11:10:00,92.13,92.33,92.1,92.21,9331.0,83.4732,83.6544,83.446,83.5457,9331.0
2020-04-08 11:15:00,92.23,92.48,92.17,92.28,9216.0,83.5638,83.7903,83.5095,83.6091,9216.0
2020-04-08 11:20:00,92.35,92.56,92.3,92.36,10753.0,83.6726,83.8628,83.6273,83.6816,10753.0
2020-04-08 11:25:00,92.35,92.56,92.33,92.33,9689.0,83.6726,83.8628,83.6544,83.6544,9689.0
2020-04-08 11:30:00,92.33,92.55,92.26,92.51,12604.0,83.6544,83.8538,83.591,83.8175,12604.0
2020-04-08 11:35:00,92.53,92.78,92.46,92.76,18770.0,83.8356,84.0621,83.7722,84.044,18770.0
2020-04-08 11:40:00,92.75,93.12,92.7,93.09,13254.0,84.035,84.3702,83.9897,84.343,13254.0
2020-04-08 11:45:00,93.07,93.63,93.04,93.23,20764.0,84.3249,84.8323,84.2977,84.4699,20764.0
2020-04-08 11:50:00,93.22,93.22,92.91,93.08,12083.0,84.4608,84.4608,84.1799,84.334,12083.0
2020-04-08 11:55:00,93.1,93.32,92.83,92.83,9681.0,84.3521,84.5514,84.1075,84.1075,9681.0
2020-04-08 12:00:00,92.95,93.04,92.77,92.88,11925.0,84.2162,84.2977,84.0531,84.1528,11925.0
2020-04-08 12:05:00,92.75,92.88,92.52,92.59,6802.0,84.035,84.1528,83.8266,83.89,6802.0
2020-04-08 12:10:00,92.56,92.69,92.37,92.5,7338.0,83.8628,83.9806,83.6907,83.8085,7338.0
2020-04-08 12:15:00,92.6,93.04,92.55,93.0,16469.0,83.8991,84.2977,83.8538,84.2615,16469.0
2020-04-08 12:20:00,93.03,93.07,92.9,92.91,5820.0,84.2887,84.3249,84.1709,84.1799,5820.0
2020-04-08 12:25:00,92.96,93.0,92.7,92.76,9914.0,84.2252,84.2615,83.9897,84.044,9914.0
2020-04-08 12:30:00,92.79,93.06,92.74,93.04,10942.0,84.0712,84.3158,84.0259,84.2977,10942.0
2020-04-08 12:35:00,93.13,93.15,92.8,93.14,27233.0,84.3793,84.3974,84.0803,84.3883,27233.0
2020-04-08 12:40:00,93.11,93.2,93.01,93.08,7739.0,84.3611,84.4427,84.2705,84.334,7739.0
2020-04-08 12:45:00,93.14,93.22,93.04,93.04,8729.0,84.3883,84.4608,84.2977,84.2977,8729.0
2020-04-08 12:50:00,93.04,93.13,92.76,92.78,6590.0,84.2977,84.3793,84.044,84.0621,6590.0
2020-04-08 12:55:00,92.83,92.84,92.61,92.71,7594.0,84.1075,84.1165,83.9081,83.9987,7594.0
2020-04-08 13:00:00,92.78,92.79,92.55,92.71,7036.0,84.0621,84.0712,83.8538,83.9987,7036.0
2020-04-08 13:05:00,92.67,92.88,92.6,92.74,15464.0,83.9625,84.1528,83.8991,84.0259,15464.0
2020-04-08 13:10:00,92.76,92.78,92.58,92.78,8534.0,84.044,84.0621,83.8809,84.0621,8534.0
2020-04-08 13:15:00,92.82,92.92,92.73,92.83,6535.0,84.0984,84.189,84.0168,84.1075,6535.0
2020-04-08 13:20:00,92.84,93.0,92.81,92.92,9905.0,84.1165,84.2615,84.0893,84.189,9905.0
2020-04-08 13:25:00,92.93,92.95,92.68,92.69,6187.0,84.1981,84.2162,83.9715,83.9806,6187.0
2020-04-08 13:30:00,92.73,92.8,92.45,92.51,10535.0,84.0168,84.0803,83.7632,83.8175,10535.0
2020-04-08 13:35:00,92.51,92.6,92.38,92.44,12650.0,83.8175,83.8991,83.6997,83.7541,12650.0
2020-04-08 13:40:00,92.49,92.49,92.36,92.46,6481.0,83.7994,83.7994,83.6816,83.7722,6481.0
2020-04-08 13:45:00,92.47,92.58,92.41,92.43,5997.0,83.7813,83.8809,83.7269,83.745,5997.0
2020-04-08 13:50:00,92.48,92.66,92.48,92.64,4893.0,83.7903,83.9534,83.7903,83.9353,4893.0
2020-04-08 13:55:00,92.58,92.58,92.4,92.5,10619.0,83.8809,83.8809,83.7179,83.8085,10619.0
2020-04-08 14:00:00,92.51,92.96,92.47,92.92,11595.0,83.8175,84.2252,83.7813,84.189,11595.0
2020-04-08 14:05:00,92.93,93.33,92.91,93.29,11421.0,84.1981,84.5605,84.1799,84.5242,11421.0
2020-04-08 14:10:00,93.33,93.47,93.21,93.26,14346.0,84.5605,84.6873,84.4517,84.497,14346.0
2020-04-08 14:15:00,93.26,93.54,93.25,93.51,10724.0,84.497,84.7507,84.488,84.7236,10724.0
2020-04-08 14:20:00,93.55,93.68,93.3,93.66,17123.0,84.7598,84.8776,84.5333,84.8595,17123.0
2020-04-08 14:25:00,93.68,93.71,93.37,93.4,24036.0,84.8776,84.9048,84.5967,84.6239,24036.0
2020-04-08 14:30:00,93.4,93.52,93.34,93.48,10502.0,84.6239,84.7326,84.5695,84.6964,10502.0
2020-04-08 14:35:00,93.43,93.68,93.42,93.65,12708.0,84.6511,84.8776,84.642,84.8504,12708.0
2020-04-08 14:40:00,93.66,94.06,93.66,93.91,15768.0,84.8595,85.2219,84.8595,85.086,15768.0
2020-04-08 14:45:00,93.91,93.99,93.45,93.53,13953.0,85.086,85.1585,84.6692,84.7417,13953.0
2020-04-08 14:50:00,93.54,93.76,93.53,93.73,12818.0,84.7507,84.9501,84.7417,84.9229,12818.0
2020-04-08 14:55:00,93.75,93.78,93.58,93.73,21863.0,84.941,84.9682,84.787,84.9229,21863.0
2020-04-08 15:00:00,93.7,93.77,93.61,93.69,12738.0,84.8957,84.9591,84.8142,84.8866,12738.0
2020-04-08 15:05:00,93.73,93.94,93.67,93.93,11111.0,84.9229,85.1132,84.8685,85.1041,11111.0
2020-04-08 15:10:00,93.94,93.94,93.44,93.5,21214.0,85.1132,85.1132,84.6601,84.7145,21214.0
2020-04-08 15:15:00,93.53,93.62,93.38,93.42,19709.0,84.7417,84.8232,84.6058,84.642,19709.0
2020-04-08 15:20:00,93.44,93.47,93.13,93.19,30687.0,84.6601,84.6873,84.3793,84.4336,30687.0
2020-04-08 15:25:00,93.2,93.28,93.17,93.25,26342.0,84.4427,84.5152,84.4155,84.488,26342.0
2020-04-08 15:30:00,93.24,93.72,93.24,93.34,29059.0,84.4789,84.9138,84.4789,84.5695,29059.0
2020-04-08 15:35:00,93.37,93.38,93.05,93.19,24985.0,84.5967,84.6058,84.3068,84.4336,24985.0
2020-04-08 15:40:00,93.2,93.36,92.93,93.28,29197.0,84.4427,84.5877,84.1981,84.5152,29197.0
2020-04-08 15:45:00,93.25,93.42,93.08,93.31,27055.0,84.488,84.642,84.334,84.5423,27055.0
2020-04-08 15:50:00,93.5,94.1,93.33,93.76,65111.0,84.7145,85.2581,84.5605,84.9501,65111.0
2020-04-08 15:55:00,93.79,93.79,93.28,93.38,119947.0,84.9772,84.9772,84.5152,84.6058,119947.0
2020-04-09 09:30:00,94.72,97.08,94.2,96.08,30013.0,85.8199,87.9581,85.3487,87.0521,30013.0
2020-04-09 09:35:00,96.07,97.13,95.54,97.01,18777.0,87.043,88.0034,86.5628,87.8947,18777.0
2020-04-09 09:40:00,97.02,98.38,97.01,97.73,11961.0,87.9037,89.136,87.8947,88.547,11961.0
2020-04-09 09:45:00,97.93,98.22,97.56,97.67,11545.0,88.7282,88.991,88.393,88.4927,11545.0
2020-04-09 09:50:00,97.73,98.23,97.62,98.02,28638.0,88.547,89.0001,88.4474,88.8098,28638.0
2020-04-09 09:55:00,98.12,98.79,98.02,98.79,17321.0,88.9004,89.5074,88.8098,89.5074,17321.0
2020-04-09 10:00:00,98.77,98.81,97.99,98.02,78158.0,89.4893,89.5256,88.7826,88.8098,78158.0
2020-04-09 10:05:00,97.93,98.01,97.36,97.55,17064.0,88.7282,88.8007,88.2118,88.3839,17064.0
2020-04-09 10:10:00,97.45,97.63,97.34,97.59,34299.0,88.2933,88.4564,88.1937,88.4202,34299.0
2020-04-09 10:15:00,97.59,97.89,97.18,97.18,12687.0,88.4202,88.692,88.0487,88.0487,12687.0
2020-04-09 10:20:00,97.25,97.41,96.86,96.94,24761.0,88.1121,88.2571,87.7588,87.8313,24761.0
2020-04-09 10:25:00,97.11,97.76,96.97,97.68,10762.0,87.9853,88.5742,87.8584,88.5017,10762.0
2020-04-09 10:30:00,97.76,98.32,97.34,98.17,20515.0,88.5742,89.0816,88.1937,88.9457,20515.0
2020-04-09 10:35:00,98.18,98.5,97.96,98.27,13349.0,88.9548,89.2447,88.7554,89.0363,13349.0
2020-04-09 10:40:00,98.26,98.38,97.89,98.07,13501.0,89.0272,89.136,88.692,88.8551,13501.0
2020-04-09 10:45:00,98.16,98.34,98.01,98.05,13873.0,88.9366,89.0997,88.8007,88.837,13873.0
2020-04-09 10:50:00,98.03,98.1,97.84,97.89,14735.0,88.8188,88.8823,88.6467,88.692,14735.0
2020-04-09 10:55:00,97.91,98.05,97.62,97.8,13192.0,88.7101,88.837,88.4474,88.6105,13192.0
2020-04-09 11:00:00,97.75,97.75,97.4,97.47,19266.0,88.5652,88.5652,88.248,88.3115,19266.0
2020-04-09 11:05:00,97.48,97.83,97.4,97.79,35650.0,88.3205,88.6376,88.248,88.6014,35650.0
2020-04-09 11:10:00,97.87,97.92,97.43,97.64,17491.0,88.6739,88.7192,88.2752,88.4655,17491.0
2020-04-09 11:15:00,97.62,97.7,97.39,97.63,24741.0,88.4474,88.5199,88.239,88.4564,24741.0
2020-04-09 11:20:00,97.74,97.85,97.39,97.48,9019.0,88.5561,88.6558,88.239,88.3205,9019.0
2020-04-09 11:25:00,97.41,97.62,97.34,97.49,19583.0,88.2571,88.4474,88.1937,88.3296,19583.0
2020-04-09 11:30:00,97.55,97.57,97.36,97.37,43339.0,88.3839,88.4021,88.2118,88.2209,43339.0
2020-04-09 11:35:00,97.4,97.71,97.27,97.62,8281.0,88.248,88.5289,88.1303,88.4474,8281.0
2020-04-09 11:40:00,97.67,97.83,97.55,97.63,11479.0,88.4927,88.6376,88.3839,88.4564,11479.0
2020-04-09 11:45:00,97.68,97.78,97.51,97.7,10964.0,88.5017,88.5923,88.3477,88.5199,10964.0
2020-04-09 11:50:00,97.7,97.72,97.03,97.03,8939.0,88.5199,88.538,87.9128,87.9128,8939.0
2020-04-09 11:55:00,97.03,97.49,96.93,97.48,6350.0,87.9128,88.3296,87.8222,88.3205,6350.0
2020-04-09 12:00:00,97.53,97.76,97.52,97.76,7723.0,88.3658,88.5742,88.3568,88.5742,7723.0
2020-04-09 12:05:00,97.73,97.9,97.64,97.8,10770.0,88.547,88.7011,88.4655,88.6105,10770.0
2020-04-09 12:10:00,97.84,97.91,97.76,97.83,11591.0,88.6467,88.7101,88.5742,88.6376,11591.0
2020-04-09 12:15:00,97.84,97.93,97.68,97.93,17963.0,88.6467,88.7282,88.5017,88.7282,17963.0
2020-04-09 12:20:00,97.94,97.97,97.76,97.86,26913.0,88.7373,88.7645,88.5742,88.6648,26913.0
2020-04-09 12:25:00,97.86,97.89,97.51,97.59,30799.0,88.6648,88.692,88.3477,88.4202,30799.0
2020-04-09 12:30:00,97.64,97.77,97.55,97.65,8329.0,88.4655,88.5833,88.3839,88.4746,8329.0
2020-04-09 12:35:00,97.62,97.76,97.56,97.73,7212.0,88.4474,88.5742,88.393,88.547,7212.0
2020-04-09 12:40:00,97.78,98.01,97.69,97.89,7088.0,88.5923,88.8007,88.5108,88.692,7088.0
2020-04-09 12:45:00,97.86,97.86,97.65,97.74,6381.0,88.6648,88.6648,88.4746,88.5561,6381.0
2020-04-09 12:50:00,97.69,97.77,97.59,97.73,5888.0,88.5108,88.5833,88.4202,88.547,5888.0
2020-04-09 12:55:00,97.85,98.13,97.8,97.98,9912.0,88.6558,88.9094,88.6105,88.7735,9912.0
2020-04-09 13:00:00,98.03,98.12,97.85,97.85,7737.0,88.8188,88.9004,88.6558,88.6558,7737.0
2020-04-09 13:05:00,97.85,97.91,97.65,97.7,19364.0,88.6558,88.7101,88.4746,88.5199,19364.0
2020-04-09 13:10:00,97.72,97.74,97.45,97.65,8190.0,88.538,88.5561,88.2933,88.4746,8190.0
2020-04-09 13:15:00,97.59,97.59,97.27,97.48,7355.0,88.4202,88.4202,88.1303,88.3205,7355.0
2020-04-09 13:20:00,97.57,97.72,97.53,97.57,8693.0,88.4021,88.538,88.3658,88.4021,8693.0
2020-04-09 13:25:00,97.55,97.74,97.48,97.62,14320.0,88.3839,88.5561,88.3205,88.4474,14320.0
2020-04-09 13:30:00,97.65,97.75,97.29,97.37,11077.0,88.4746,88.5652,88.1484,88.2209,11077.0
2020-04-09 13:35:00,97.36,97.57,97.3,97.36,17496.0,88.2118,88.4021,88.1574,88.2118,17496.0
2020-04-09 13:40:00,97.38,97.43,97.13,97.18,10660.0,88.2299,88.2752,88.0034,88.0487,10660.0
2020-04-09 13:45:00,97.23,97.4,97.15,97.22,12515.0,88.094,88.248,88.0215,88.085,12515.0
2020-04-09 13:50:00,97.2,97.42,97.01,97.32,10372.0,88.0668,88.2662,87.8947,88.1756,10372.0
2020-04-09 13:55:00,97.35,97.59,97.31,97.55,10411.0,88.2027,88.4202,88.1665,88.3839,10411.0
2020-04-09 14:00:00,97.52,97.67,97.08,97.09,11927.0,88.3568,88.4927,87.9581,87.9672,11927.0
2020-04-09 14:05:00,97.06,97.06,96.59,96.82,10425.0,87.94,87.94,87.5142,87.7225,10425.0
2020-04-09 14:10:00,96.89,97.05,96.79,96.79,11671.0,87.786,87.9309,87.6954,87.6954,11671.0
2020-04-09 14:15:00,96.79,96.81,96.39,96.5,11772.0,87.6954,87.7135,87.3329,87.4326,11772.0
2020-04-09 14:20:00,96.55,96.92,96.49,96.87,29053.0,87.4779,87.8131,87.4235,87.7678,29053.0
2020-04-09 14:25:00,96.9,97.14,96.88,96.93,17663.0,87.795,88.0125,87.7769,87.8222,17663.0
2020-04-09 14:30:00,96.95,97.33,96.92,97.04,15236.0,87.8403,88.1846,87.8131,87.9219,15236.0
2020-04-09 14:35:00,97.06,97.62,97.01,97.56,20542.0,87.94,88.4474,87.8947,88.393,20542.0
2020-04-09 14:40:00,97.54,97.59,97.3,97.49,12086.0,88.3749,88.4202,88.1574,88.3296,12086.0
2020-04-09 14:45:00,97.47,97.51,96.82,96.93,9852.0,88.3115,88.3477,87.7225,87.8222,9852.0
2020-04-09 14:50:00,96.92,97.02,96.6,96.6,29794.0,87.8131,87.9037,87.5232,87.5232,29794.0
2020-04-09 14:55:00,96.6,96.83,96.5,96.81,13109.0,87.5232,87.7316,87.4326,87.7135,13109.0
2020-04-09 15:00:00,96.76,96.76,96.44,96.56,26156.0,87.6682,87.6682,87.3782,87.487,26156.0
2020-04-09 15:05:00,96.56,97.15,96.48,97.0,30227.0,87.487,88.0215,87.4145,87.8856,30227.0
2020-04-09 15:10:00,97.02,97.41,96.98,97.31,13436.0,87.9037,88.2571,87.8675,88.1665,13436.0
2020-04-09 15:15:00,97.37,97.44,97.07,97.17,15022.0,88.2209,88.2843,87.949,88.0397,15022.0
2020-04-09 15:20:00,97.21,97.34,97.14,97.16,22658.0,88.0759,88.1937,88.0125,88.0306,22658.0
2020-04-09 15:25:00,97.26,97.49,97.05,97.45,11935.0,88.1212,88.3296,87.9309,88.2933,11935.0
2020-04-09 15:30:00,97.58,97.77,97.5,97.62,22951.0,88.4111,88.5833,88.3386,88.4474,22951.0
2020-04-09 15:35:00,97.64,97.65,97.05,97.44,21255.0,88.4655,88.4746,87.9309,88.2843,21255.0
2020-04-09 15:40:00,97.45,97.5,97.05,97.15,33843.0,88.2933,88.3386,87.9309,88.0215,33843.0
2020-04-09 15:45:00,97.15,97.27,96.73,96.81,32704.0,88.0215,88.1303,87.641,87.7135,32704.0
2020-04-09 15:50:00,96.81,97.34,96.81,97.1,58024.0,87.7135,88.1937,87.7135,87.9762,58024.0
2020-04-09 15:55:00,97.07,97.15,96.85,97.1,117997.0,87.949,88.0215,87.7497,87.9762,117997.0
2020-04-13 09:30:00,95.92,96.99,95.92,96.43,22976.0,86.9071,87.8766,86.9071,87.3692,22976.0
2020-04-13 09:35:00,96.45,96.61,95.72,95.94,7262.0,87.3873,87.5323,86.7259,86.9252,7262.0
2020-04-13 09:40:00,96.03,96.2,95.41,95.5,13482.0,87.0068,87.1608,86.445,86.5266,13482.0
2020-04-13 09:45:00,95.72,95.72,95.21,95.39,13922.0,86.7259,86.7259,86.2638,86.4269,13922.0
2020-04-13 09:50:00,95.45,95.78,95.32,95.39,7814.0,86.4813,86.7803,86.3635,86.4269,7814.0
2020-04-13 09:55:00,95.53,95.66,94.96,95.1,12292.0,86.5538,86.6715,86.0373,86.1642,12292.0
2020-04-13 10:00:00,95.02,95.29,94.89,95.24,11355.0,86.0917,86.3363,85.9739,86.291,11355.0
2020-04-13 10:05:00,95.32,95.37,94.92,95.01,8818.0,86.3635,86.4088,86.0011,86.0826,8818.0
2020-04-13 10:10:00,95.06,95.2,94.89,95.07,9426.0,86.1279,86.2548,85.9739,86.137,9426.0
2020-04-13 10:15:00,95.03,95.03,94.76,94.87,9877.0,86.1007,86.1007,85.8561,85.9558,9877.0
2020-04-13 10:20:00,94.84,95.02,94.27,94.36,33847.0,85.9286,86.0917,85.4121,85.4937,33847.0
2020-04-13 10:25:00,94.32,94.64,94.23,94.43,22547.0,85.4574,85.7474,85.3759,85.5571,22547.0
2020-04-13 10:30:00,94.54,94.83,94.46,94.63,5586.0,85.6568,85.9195,85.5843,85.7383,5586.0
2020-04-13 10:35:00,94.71,94.74,94.3,94.37,14603.0,85.8108,85.838,85.4393,85.5027,14603.0
2020-04-13 10:40:00,94.35,94.52,94.19,94.27,11363.0,85.4846,85.6387,85.3397,85.4121,11363.0
2020-04-13 10:45:00,94.31,94.36,94.01,94.1,16867.0,85.4484,85.4937,85.1766,85.2581,16867.0
2020-04-13 10:50:00,94.13,94.13,93.88,94.07,19639.0,85.2853,85.2853,85.0588,85.2309,19639.0
2020-04-13 10:55:00,94.16,94.34,93.89,94.02,31082.0,85.3125,85.4756,85.0679,85.1856,31082.0
2020-04-13 11:00:00,94.02,94.02,93.43,93.62,48525.0,85.1856,85.1856,84.6511,84.8232,48525.0
2020-04-13 11:05:00,93.72,93.73,93.32,93.37,78699.0,84.9138,84.9229,84.5514,84.5967,78699.0
2020-04-13 11:10:00,93.49,93.81,93.39,93.39,23401.0,84.7054,84.9954,84.6148,84.6148,23401.0
2020-04-13 11:15:00,93.47,93.73,93.43,93.7,11853.0,84.6873,84.9229,84.6511,84.8957,11853.0
2020-04-13 11:20:00,93.68,94.17,93.62,94.11,9666.0,84.8776,85.3215,84.8232,85.2672,9666.0
2020-04-13 11:25:00,94.18,94.54,94.18,94.48,39455.0,85.3306,85.6568,85.3306,85.6024,39455.0
2020-04-13 11:30:00,94.41,94.43,93.83,93.97,7692.0,85.539,85.5571,85.0135,85.1403,7692.0
2020-04-13 11:35:00,93.93,94.1,93.88,93.89,5426.0,85.1041,85.2581,85.0588,85.0679,5426.0
2020-04-13 11:40:00,93.85,93.85,93.58,93.58,6908.0,85.0316,85.0316,84.787,84.787,6908.0
2020-04-13 11:45:00,93.63,94.01,93.62,94.01,10222.0,84.8323,85.1766,84.8232,85.1766,10222.0
2020-04-13 11:50:00,93.98,94.11,93.95,94.08,20331.0,85.1494,85.2672,85.1222,85.24,20331.0
2020-04-13 11:55:00,94.08,94.16,93.86,93.89,35659.0,85.24,85.3125,85.0407,85.0679,35659.0
2020-04-13 12:00:00,93.86,94.22,93.86,94.17,4034.0,85.0407,85.3668,85.0407,85.3215,4034.0
2020-04-13 12:05:00,94.2,94.34,93.95,94.09,14740.0,85.3487,85.4756,85.1222,85.2491,14740.0
2020-04-13 12:10:00,94.12,94.19,93.99,94.14,49493.0,85.2762,85.3397,85.1585,85.2944,49493.0
2020-04-13 12:15:00,94.16,94.26,94.07,94.13,41659.0,85.3125,85.4031,85.2309,85.2853,41659.0
2020-04-13 12:20:00,94.15,94.15,93.96,94.04,8130.0,85.3034,85.3034,85.1313,85.2038,8130.0
2020-04-13 12:25:00,94.04,94.1,93.76,93.84,10716.0,85.2038,85.2581,84.9501,85.0225,10716.0
2020-04-13 12:30:00,93.8,93.81,93.65,93.68,7900.0,84.9863,84.9954,84.8504,84.8776,7900.0
2020-04-13 12:35:00,93.7,93.7,93.51,93.56,3906.0,84.8957,84.8957,84.7236,84.7689,3906.0
2020-04-13 12:40:00,93.62,93.76,93.53,93.7,5490.0,84.8232,84.9501,84.7417,84.8957,5490.0
2020-04-13 12:45:00,93.73,93.93,93.73,93.92,10586.0,84.9229,85.1041,84.9229,85.095,10586.0
2020-04-13 12:50:00,93.89,93.89,93.51,93.51,4449.0,85.0679,85.0679,84.7236,84.7236,4449.0
2020-04-13 12:55:00,93.57,93.57,93.41,93.49,5808.0,84.7779,84.7779,84.633,84.7054,5808.0
2020-04-13 13:00:00,93.46,93.46,93.33,93.35,4689.0,84.6783,84.6783,84.5605,84.5786,4689.0
2020-04-13 13:05:00,93.36,93.57,93.36,93.57,12677.0,84.5877,84.7779,84.5877,84.7779,12677.0
2020-04-13 13:10:00,93.56,93.59,93.34,93.41,5343.0,84.7689,84.796,84.5695,84.633,5343.0
2020-04-13 13:15:00,93.45,93.48,93.34,93.42,5150.0,84.6692,84.6964,84.5695,84.642,5150.0
2020-04-13 13:20:00,93.47,93.53,93.34,93.48,2913.0,84.6873,84.7417,84.5695,84.6964,2913.0
2020-04-13 13:25:00,93.46,93.56,93.29,93.56,8454.0,84.6783,84.7689,84.5242,84.7689,8454.0
2020-04-13 13:30:00,93.51,93.7,93.48,93.61,6386.0,84.7236,84.8957,84.6964,84.8142,6386.0
2020-04-13 13:35:00,93.62,93.85,93.48,93.78,6888.0,84.8232,85.0316,84.6964,84.9682,6888.0
2020-04-13 13:40:00,93.77,93.9,93.72,93.75,4946.0,84.9591,85.0769,84.9138,84.941,4946.0
2020-04-13 13:45:00,93.79,93.83,93.64,93.66,4561.0,84.9772,85.0135,84.8413,84.8595,4561.0
2020-04-13 13:50:00,93.65,93.92,93.65,93.84,4000.0,84.8504,85.095,84.8504,85.0225,4000.0
2020-04-13 13:55:00,93.79,93.87,93.63,93.64,6906.0,84.9772,85.0497,84.8323,84.8413,6906.0
2020-04-13 14:00:00,93.65,93.74,93.57,93.67,4934.0,84.8504,84.9319,84.7779,84.8685,4934.0
2020-04-13 14:05:00,93.77,93.89,93.63,93.64,3096.0,84.9591,85.0679,84.8323,84.8413,3096.0
2020-04-13 14:10:00,93.64,93.72,93.13,93.18,7829.0,84.8413,84.9138,84.3793,84.4246,7829.0
2020-04-13 14:15:00,93.25,93.42,93.19,93.41,6077.0,84.488,84.642,84.4336,84.633,6077.0
2020-04-13 14:20:00,93.35,93.38,93.27,93.33,10006.0,84.5786,84.6058,84.5061,84.5605,10006.0
2020-04-13 14:25:00,93.44,93.48,93.28,93.38,5138.0,84.6601,84.6964,84.5152,84.6058,5138.0
2020-04-13 14:30:00,93.47,93.8,93.45,93.76,6094.0,84.6873,84.9863,84.6692,84.9501,6094.0
2020-04-13 14:35:00,93.73,93.74,93.55,93.63,7150.0,84.9229,84.9319,84.7598,84.8323,7150.0
2020-04-13 14:40:00,93.69,93.7,93.53,93.68,7736.0,84.8866,84.8957,84.7417,84.8776,7736.0
2020-04-13 14:45:00,93.77,94.06,93.71,93.92,14011.0,84.9591,85.2219,84.9048,85.095,14011.0
2020-04-13 14:50:00,93.88,93.93,93.62,93.63,14337.0,85.0588,85.1041,84.8232,84.8323,14337.0
2020-04-13 14:55:00,93.65,93.8,93.6,93.63,12540.0,84.8504,84.9863,84.8051,84.8323,12540.0
2020-04-13 15:00:00,93.6,93.6,93.02,93.06,9660.0,84.8051,84.8051,84.2796,84.3158,9660.0
2020-04-13 15:05:00,93.08,93.23,93.03,93.07,11166.0,84.334,84.4699,84.2887,84.3249,11166.0
2020-04-13 15:10:00,93.05,93.3,93.05,93.26,7745.0,84.3068,84.5333,84.3068,84.497,7745.0
2020-04-13 15:15:00,93.31,93.86,93.24,93.83,18951.0,84.5423,85.0407,84.4789,85.0135,18951.0
2020-04-13 15:20:00,93.83,93.94,93.47,93.57,23144.0,85.0135,85.1132,84.6873,84.7779,23144.0
2020-04-13 15:25:00,93.55,93.55,93.38,93.53,15209.0,84.7598,84.7598,84.6058,84.7417,15209.0
2020-04-13 15:30:00,93.55,93.77,93.43,93.59,14316.0,84.7598,84.9591,84.6511,84.796,14316.0
2020-04-13 15:35:00,93.64,93.7,93.41,93.7,12766.0,84.8413,84.8957,84.633,84.8957,12766.0
2020-04-13 15:40:00,93.74,93.95,93.65,93.92,18417.0,84.9319,85.1222,84.8504,85.095,18417.0
2020-04-13 15:45:00,93.93,94.01,93.77,93.93,21238.0,85.1041,85.1766,84.9591,85.1041,21238.0
2020-04-13 15:50:00,93.97,93.98,93.23,93.5,35134.0,85.1403,85.1494,84.4699,84.7145,35134.0
2020-04-13 15:55:00,93.44,93.72,93.24,93.64,66261.0,84.6601,84.9138,84.4789,84.8413,66261.0
2020-04-14 09:30:00,95.89,95.89,94.6,94.92,21565.0,86.8799,86.8799,85.7111,86.0011,21565.0
2020-04-14 09:35:00,94.73,95.29,94.6,94.89,14184.0,85.8289,86.3363,85.7111,85.9739,14184.0
2020-04-14 09:40:00,94.8,95.17,94.66,95.13,7732.0,85.8923,86.2276,85.7655,86.1913,7732.0
2020-04-14 09:45:00,95.1,95.1,94.74,95.07,7865.0,86.1642,86.1642,85.838,86.137,7865.0
2020-04-14 09:50:00,95.15,95.15,94.82,94.88,11000.0,86.2095,86.2095,85.9105,85.9648,11000.0
2020-04-14 09:55:00,94.79,95.13,94.74,95.13,7202.0,85.8833,86.1913,85.838,86.1913,7202.0
2020-04-14 10:00:00,95.07,95.34,94.9,94.95,40355.0,86.137,86.3816,85.9829,86.0282,40355.0
2020-04-14 10:05:00,94.96,95.08,94.83,94.86,25300.0,86.0373,86.146,85.9195,85.9467,25300.0
2020-04-14 10:10:00,94.82,94.95,94.68,94.74,25241.0,85.9105,86.0282,85.7836,85.838,25241.0
2020-04-14 10:15:00,94.73,95.02,94.72,94.93,26481.0,85.8289,86.0917,85.8199,86.0101,26481.0
2020-04-14 10:20:00,94.94,95.06,94.74,94.84,58806.0,86.0192,86.1279,85.838,85.9286,58806.0
2020-04-14 10:25:00,94.85,94.87,94.3,94.38,15352.0,85.9376,85.9558,85.4393,85.5118,15352.0
2020-04-14 10:30:00,94.38,94.38,93.96,94.06,8906.0,85.5118,85.5118,85.1313,85.2219,8906.0
2020-04-14 10:35:00,94.02,94.09,93.87,93.95,9920.0,85.1856,85.2491,85.0497,85.1222,9920.0
2020-04-14 10:40:00,93.98,94.21,93.83,94.21,6768.0,85.1494,85.3578,85.0135,85.3578,6768.0
2020-04-14 10:45:00,94.26,94.41,93.92,94.13,11235.0,85.4031,85.539,85.095,85.2853,11235.0
2020-04-14 10:50:00,94.16,94.23,93.98,94.04,7467.0,85.3125,85.3759,85.1494,85.2038,7467.0
2020-04-14 10:55:00,94.03,94.03,93.76,93.83,6161.0,85.1947,85.1947,84.9501,85.0135,6161.0
2020-04-14 11:00:00,93.81,94.08,93.68,93.68,5343.0,84.9954,85.24,84.8776,84.8776,5343.0
2020-04-14 11:05:00,93.66,93.8,93.54,93.73,8070.0,84.8595,84.9863,84.7507,84.9229,8070.0
2020-04-14 11:10:00,93.75,93.81,93.45,93.55,5047.0,84.941,84.9954,84.6692,84.7598,5047.0
2020-04-14 11:15:00,93.59,93.74,93.33,93.37,12070.0,84.796,84.9319,84.5605,84.5967,12070.0
2020-04-14 11:20:00,93.34,93.4,93.11,93.33,10110.0,84.5695,84.6239,84.3611,84.5605,10110.0
2020-04-14 11:25:00,93.37,93.56,93.12,93.17,10152.0,84.5967,84.7689,84.3702,84.4155,10152.0
2020-04-14 11:30:00,93.12,93.3,92.95,93.05,7812.0,84.3702,84.5333,84.2162,84.3068,7812.0
2020-04-14 11:35:00,93.03,93.13,92.88,93.01,6142.0,84.2887,84.3793,84.1528,84.2705,6142.0
2020-04-14 11:40:00,93.06,93.23,92.88,93.14,7341.0,84.3158,84.4699,84.1528,84.3883,7341.0
2020-04-14 11:45:00,93.14,93.15,92.8,93.09,7604.0,84.3883,84.3974,84.0803,84.343,7604.0
2020-04-14 11:50:00,93.12,93.18,92.88,93.11,15071.0,84.3702,84.4246,84.1528,84.3611,15071.0
2020-04-14 11:55:00,93.13,93.24,92.91,92.91,8523.0,84.3793,84.4789,84.1799,84.1799,8523.0
2020-04-14 12:00:00,92.99,93.42,92.95,93.42,9060.0,84.2524,84.642,84.2162,84.642,9060.0
2020-04-14 12:05:00,93.4,93.71,93.34,93.66,8497.0,84.6239,84.9048,84.5695,84.8595,8497.0
2020-04-14 12:10:00,93.68,93.69,93.57,93.6,5534.0,84.8776,84.8866,84.7779,84.8051,5534.0
2020-04-14 12:15:00,93.59,93.87,93.56,93.7,7242.0,84.796,85.0497,84.7689,84.8957,7242.0
2020-04-14 12:20:00,93.66,93.75,93.5,93.54,10546.0,84.8595,84.941,84.7145,84.7507,10546.0
2020-04-14 12:25:00,93.6,93.71,93.41,93.61,8015.0,84.8051,84.9048,84.633,84.8142,8015.0
2020-04-14 12:30:00,93.67,93.7,93.52,93.56,9417.0,84.8685,84.8957,84.7326,84.7689,9417.0
2020-04-14 12:35:00,93.52,93.66,93.24,93.24,24460.0,84.7326,84.8595,84.4789,84.4789,24460.0
2020-04-14 12:40:00,93.28,93.46,93.11,93.25,10218.0,84.5152,84.6783,84.3611,84.488,10218.0
2020-04-14 12:45:00,93.25,93.35,93.08,93.21,8372.0,84.488,84.5786,84.334,84.4517,8372.0
2020-04-14 12:50:00,93.26,93.37,93.18,93.3,5020.0,84.497,84.5967,84.4246,84.5333,5020.0
2020-04-14 12:55:00,93.31,93.38,93.18,93.19,6687.0,84.5423,84.6058,84.4246,84.4336,6687.0
2020-04-14 13:00:00,93.18,93.19,93.04,93.04,5869.0,84.4246,84.4336,84.2977,84.2977,5869.0
2020-04-14 13:05:00,93.05,93.18,93.03,93.06,9788.0,84.3068,84.4246,84.2887,84.3158,9788.0
2020-04-14 13:10:00,93.07,93.16,93.0,93.01,8060.0,84.3249,84.4064,84.2615,84.2705,8060.0
2020-04-14 13:15:00,93.03,93.1,92.97,92.99,9620.0,84.2887,84.3521,84.2343,84.2524,9620.0
2020-04-14 13:20:00,93.08,93.16,93.03,93.11,5686.0,84.334,84.4064,84.2887,84.3611,5686.0
2020-04-14 13:25:00,93.09,93.18,92.92,93.01,6638.0,84.343,84.4246,84.189,84.2705,6638.0
2020-04-14 13:30:00,93.01,93.17,92.96,92.99,9302.0,84.2705,84.4155,84.2252,84.2524,9302.0
2020-04-14 13:35:00,92.98,92.98,92.81,92.85,7987.0,84.2434,84.2434,84.0893,84.1256,7987.0
2020-04-14 13:40:00,92.88,92.88,92.62,92.62,5124.0,84.1528,84.1528,83.9172,83.9172,5124.0
2020-04-14 13:45:00,92.66,92.78,92.41,92.48,14616.0,83.9534,84.0621,83.7269,83.7903,14616.0
2020-04-14 13:50:00,92.42,92.63,92.39,92.39,9303.0,83.736,83.9262,83.7088,83.7088,9303.0
2020-04-14 13:55:00,92.39,92.79,92.38,92.68,6100.0,83.7088,84.0712,83.6997,83.9715,6100.0
2020-04-14 14:00:00,92.69,92.8,92.57,92.7,8179.0,83.9806,84.0803,83.8719,83.9897,8179.0
2020-04-14 14:05:00,92.7,92.84,92.62,92.76,9275.0,83.9897,84.1165,83.9172,84.044,9275.0
2020-04-14 14:10:00,92.78,92.85,92.69,92.85,8616.0,84.0621,84.1256,83.9806,84.1256,8616.0
2020-04-14 14:15:00,92.79,93.04,92.79,93.0,7220.0,84.0712,84.2977,84.0712,84.2615,7220.0
2020-04-14 14:20:00,92.98,93.08,92.93,92.98,7535.0,84.2434,84.334,84.1981,84.2434,7535.0
2020-04-14 14:25:00,92.96,92.96,92.75,92.8,10999.0,84.2252,84.2252,84.035,84.0803,10999.0
2020-04-14 14:30:00,92.82,92.97,92.74,92.8,8171.0,84.0984,84.2343,84.0259,84.0803,8171.0
2020-04-14 14:35:00,92.84,92.93,92.77,92.77,6723.0,84.1165,84.1981,84.0531,84.0531,6723.0
2020-04-14 14:40:00,92.83,92.91,92.68,92.81,9379.0,84.1075,84.1799,83.9715,84.0893,9379.0
2020-04-14 14:45:00,92.84,92.91,92.75,92.75,9946.0,84.1165,84.1799,84.035,84.035,9946.0
2020-04-14 14:50:00,92.77,92.86,92.61,92.62,13312.0,84.0531,84.1346,83.9081,83.9172,13312.0
2020-04-14 14:55:00,92.65,92.83,92.64,92.76,9879.0,83.9444,84.1075,83.9353,84.044,9879.0
2020-04-14 15:00:00,92.73,92.73,92.55,92.62,15418.0,84.0168,84.0168,83.8538,83.9172,15418.0
2020-04-14 15:05:00,92.62,92.75,92.54,92.65,10682.0,83.9172,84.035,83.8447,83.9444,10682.0
2020-04-14 15:10:00,92.68,92.68,92.25,92.45,25689.0,83.9715,83.9715,83.5819,83.7632,25689.0
2020-04-14 15:15:00,92.42,92.67,92.23,92.55,17497.0,83.736,83.9625,83.5638,83.8538,17497.0
2020-04-14 15:20:00,92.56,92.56,92.26,92.38,31759.0,83.8628,83.8628,83.591,83.6997,31759.0
2020-04-14 15:25:00,92.38,92.64,92.37,92.62,20815.0,83.6997,83.9353,83.6907,83.9172,20815.0
2020-04-14 15:30:00,92.62,92.9,92.61,92.78,41526.0,83.9172,84.1709,83.9081,84.0621,41526.0
2020-04-14 15:35:00,92.78,93.07,92.78,92.97,28707.0,84.0621,84.3249,84.0621,84.2343,28707.0
2020-04-14 15:40:00,92.97,93.08,92.86,92.89,31393.0,84.2343,84.334,84.1346,84.1618,31393.0
2020-04-14 15:45:00,92.86,93.17,92.86,93.04,44035.0,84.1346,84.4155,84.1346,84.2977,44035.0
2020-04-14 15:50:00,93.04,93.15,92.82,92.96,72264.0,84.2977,84.3974,84.0984,84.2252,72264.0
2020-04-14 15:55:00,92.95,92.95,92.48,92.78,143693.0,84.2162,84.2162,83.7903,84.0621,143693.0
2020-04-15 09:30:00,90.41,91.53,88.47,88.84,26102.0,81.9148,82.9296,80.1571,80.4924,26102.0
2020-04-15 09:35:00,88.86,89.55,88.56,89.37,7226.0,80.5105,81.1356,80.2387,80.9726,7226.0
2020-04-15 09:40:00,89.4,89.56,88.93,89.05,7976.0,80.9997,81.1447,80.5739,80.6826,7976.0
2020-04-15 09:45:00,89.05,89.44,88.9,89.44,5875.0,80.6826,81.036,80.5467,81.036,5875.0
2020-04-15 09:50:00,89.43,89.84,89.18,89.56,4588.0,81.0269,81.3984,80.8004,81.1447,4588.0
2020-04-15 09:55:00,89.58,90.18,89.42,90.17,6200.0,81.1628,81.7065,81.0179,81.6974,6200.0
2020-04-15 10:00:00,90.23,90.3,89.73,89.85,12538.0,81.7518,81.8152,81.2987,81.4075,12538.0
2020-04-15 10:05:00,89.66,89.91,89.6,89.91,7405.0,81.2353,81.4618,81.1809,81.4618,7405.0
2020-04-15 10:10:00,89.84,90.01,89.65,89.73,7494.0,81.3984,81.5524,81.2263,81.2987,7494.0
2020-04-15 10:15:00,89.81,89.92,89.33,89.4,6864.0,81.3712,81.4709,80.9363,80.9997,6864.0
2020-04-15 10:20:00,89.41,89.65,89.4,89.52,12302.0,81.0088,81.2263,80.9997,81.1085,12302.0
2020-04-15 10:25:00,89.52,89.61,89.32,89.32,10282.0,81.1085,81.19,80.9273,80.9273,10282.0
2020-04-15 10:30:00,89.36,89.53,89.27,89.34,9849.0,80.9635,81.1175,80.882,80.9454,9849.0
2020-04-15 10:35:00,89.36,89.5,89.09,89.22,11570.0,80.9635,81.0903,80.7189,80.8367,11570.0
2020-04-15 10:40:00,89.26,89.43,89.22,89.29,12873.0,80.8729,81.0269,80.8367,80.9001,12873.0
2020-04-15 10:45:00,89.29,89.48,89.06,89.17,31032.0,80.9001,81.0722,80.6917,80.7914,31032.0
2020-04-15 10:50:00,89.11,89.23,89.03,89.11,12157.0,80.737,80.8457,80.6645,80.737,12157.0
2020-04-15 10:55:00,89.07,89.08,88.89,88.91,5108.0,80.7008,80.7098,80.5377,80.5558,5108.0
2020-04-15 11:00:00,88.87,88.91,88.59,88.59,5846.0,80.5195,80.5558,80.2659,80.2659,5846.0
2020-04-15 11:05:00,88.63,88.67,88.48,88.48,4845.0,80.3021,80.3383,80.1662,80.1662,4845.0
2020-04-15 11:10:00,88.54,88.58,88.29,88.41,8345.0,80.2206,80.2568,79.994,80.1028,8345.0
2020-04-15 11:15:00,88.35,88.41,88.11,88.22,6879.0,80.0484,80.1028,79.831,79.9306,6879.0
2020-04-15 11:20:00,88.2,88.25,88.1,88.13,9336.0,79.9125,79.9578,79.8219,79.8491,9336.0
2020-04-15 11:25:00,88.15,88.27,88.08,88.16,9723.0,79.8672,79.9759,79.8038,79.8763,9723.0
2020-04-15 11:30:00,88.18,88.56,88.16,88.45,14827.0,79.8944,80.2387,79.8763,80.139,14827.0
2020-04-15 11:35:00,88.51,88.51,88.07,88.1,4173.0,80.1934,80.1934,79.7947,79.8219,4173.0
2020-04-15 11:40:00,88.08,88.08,87.85,87.88,10762.0,79.8038,79.8038,79.5954,79.6226,10762.0
2020-04-15 11:45:00,87.84,88.07,87.8,87.96,7420.0,79.5863,79.7947,79.5501,79.695,7420.0
2020-04-15 11:50:00,88.0,88.09,87.95,88.05,10441.0,79.7313,79.8128,79.686,79.7766,10441.0
2020-04-15 11:55:00,88.05,88.24,88.04,88.12,12754.0,79.7766,79.9487,79.7675,79.84,12754.0
2020-04-15 12:00:00,88.11,88.8,87.98,88.74,28595.0,79.831,80.4561,79.7132,80.4018,28595.0
2020-04-15 12:05:00,88.74,88.74,88.38,88.38,4078.0,80.4018,80.4018,80.0756,80.0756,4078.0
2020-04-15 12:10:00,88.37,88.37,88.1,88.29,8801.0,80.0665,80.0665,79.8219,79.994,8801.0
2020-04-15 12:15:00,88.3,88.38,88.3,88.31,3823.0,80.0031,80.0756,80.0031,80.0122,3823.0
2020-04-15 12:20:00,88.38,88.42,88.29,88.36,11329.0,80.0756,80.1118,79.994,80.0575,11329.0
2020-04-15 12:25:00,88.33,88.54,88.25,88.53,9166.0,80.0303,80.2206,79.9578,80.2115,9166.0
2020-04-15 12:30:00,88.53,88.54,88.34,88.47,9431.0,80.2115,80.2206,80.0393,80.1571,9431.0
2020-04-15 12:35:00,88.48,88.52,88.38,88.38,6477.0,80.1662,80.2024,80.0756,80.0756,6477.0
2020-04-15 12:40:00,88.38,88.49,88.28,88.4,12629.0,80.0756,80.1752,79.985,80.0937,12629.0
2020-04-15 12:45:00,88.4,88.42,88.21,88.41,12349.0,80.0937,80.1118,79.9216,80.1028,12349.0
2020-04-15 12:50:00,88.42,88.71,88.41,88.67,3959.0,80.1118,80.3746,80.1028,80.3383,3959.0
2020-04-15 12:55:00,88.69,88.69,88.41,88.47,6082.0,80.3565,80.3565,80.1028,80.1571,6082.0
2020-04-15 13:00:00,88.45,88.59,88.39,88.54,6109.0,80.139,80.2659,80.0846,80.2206,6109.0
2020-04-15 13:05:00,88.55,88.83,88.51,88.81,5979.0,80.2296,80.4833,80.1934,80.4652,5979.0
2020-04-15 13:10:00,88.89,89.04,88.89,89.04,4763.0,80.5377,80.6736,80.5377,80.6736,4763.0
2020-04-15 13:15:00,89.06,89.17,89.05,89.14,11832.0,80.6917,80.7914,80.6826,80.7642,11832.0
2020-04-15 13:20:00,89.13,89.17,88.88,89.02,7336.0,80.7551,80.7914,80.5286,80.6554,7336.0
2020-04-15 13:25:00,89.02,89.08,88.88,88.95,8170.0,80.6554,80.7098,80.5286,80.592,8170.0
2020-04-15 13:30:00,88.91,88.92,88.72,88.72,5371.0,80.5558,80.5648,80.3836,80.3836,5371.0
2020-04-15 13:35:00,88.76,88.82,88.59,88.59,5016.0,80.4199,80.4742,80.2659,80.2659,5016.0
2020-04-15 13:40:00,88.58,88.63,88.49,88.5,4128.0,80.2568,80.3021,80.1752,80.1843,4128.0
2020-04-15 13:45:00,88.42,88.6,88.36,88.55,8560.0,80.1118,80.2749,80.0575,80.2296,8560.0
2020-04-15 13:50:00,88.57,88.62,88.47,88.47,6621.0,80.2477,80.293,80.1571,80.1571,6621.0
2020-04-15 13:55:00,88.48,88.52,88.24,88.31,5002.0,80.1662,80.2024,79.9487,80.0122,5002.0
2020-04-15 14:00:00,88.33,88.81,88.33,88.8,7131.0,80.0303,80.4652,80.0303,80.4561,7131.0
2020-04-15 14:05:00,88.84,88.98,88.77,88.78,5320.0,80.4924,80.6192,80.4289,80.438,5320.0
2020-04-15 14:10:00,88.83,88.83,88.7,88.79,6097.0,80.4833,80.4833,80.3655,80.4471,6097.0
2020-04-15 14:15:00,88.79,88.85,88.69,88.75,10816.0,80.4471,80.5014,80.3565,80.4108,10816.0
2020-04-15 14:20:00,88.76,88.94,88.73,88.84,8840.0,80.4199,80.583,80.3927,80.4924,8840.0
2020-04-15 14:25:00,88.84,89.07,88.77,89.03,11583.0,80.4924,80.7008,80.4289,80.6645,11583.0
2020-04-15 14:30:00,89.05,89.25,89.02,89.2,10932.0,80.6826,80.8638,80.6554,80.8185,10932.0
2020-04-15 14:35:00,89.18,89.41,89.18,89.28,6874.0,80.8004,81.0088,80.8004,80.891,6874.0
2020-04-15 14:40:00,89.24,89.24,89.09,89.12,5227.0,80.8548,80.8548,80.7189,80.7461,5227.0
2020-04-15 14:45:00,89.14,89.14,88.93,88.93,5030.0,80.7642,80.7642,80.5739,80.5739,5030.0
2020-04-15 14:50:00,88.93,88.93,88.78,88.81,6816.0,80.5739,80.5739,80.438,80.4652,6816.0
2020-04-15 14:55:00,88.85,89.02,88.79,88.94,7044.0,80.5014,80.6554,80.4471,80.583,7044.0
2020-04-15 15:00:00,88.95,88.95,88.51,88.52,30767.0,80.592,80.592,80.1934,80.2024,30767.0
2020-04-15 15:05:00,88.5,88.54,88.38,88.4,13931.0,80.1843,80.2206,80.0756,80.0937,13931.0
2020-04-15 15:10:00,88.41,88.49,88.31,88.45,10553.0,80.1028,80.1752,80.0122,80.139,10553.0
2020-04-15 15:15:00,88.46,88.69,88.42,88.66,7752.0,80.1481,80.3565,80.1118,80.3293,7752.0
2020-04-15 15:20:00,88.69,88.73,88.58,88.61,8580.0,80.3565,80.3927,80.2568,80.284,8580.0
2020-04-15 15:25:00,88.63,88.63,88.41,88.52,7506.0,80.3021,80.3021,80.1028,80.2024,7506.0
2020-04-15 15:30:00,88.52,88.59,88.37,88.43,11396.0,80.2024,80.2659,80.0665,80.1209,11396.0
2020-04-15 15:35:00,88.44,88.55,88.34,88.48,17618.0,80.1299,80.2296,80.0393,80.1662,17618.0
2020-04-15 15:40:00,88.48,88.51,88.3,88.47,16390.0,80.1662,80.1934,80.0031,80.1571,16390.0
2020-04-15 15:45:00,88.48,88.63,88.42,88.46,23396.0,80.1662,80.3021,80.1118,80.1481,23396.0
2020-04-15 15:50:00,88.46,88.52,88.26,88.28,34047.0,80.1481,80.2024,79.9669,79.985,34047.0
2020-04-15 15:55:00,88.31,88.57,88.31,88.43,75855.0,80.0122,80.2477,80.0122,80.1209,75855.0
2020-04-16 09:30:00,88.9,89.27,88.31,88.42,15879.0,80.5467,80.882,80.0122,80.1118,15879.0
2020-04-16 09:35:00,88.41,88.41,87.5,87.99,7566.0,80.1028,80.1028,79.2783,79.7222,7566.0
2020-04-16 09:40:00,88.24,88.63,88.1,88.25,2350.0,79.9487,80.3021,79.8219,79.9578,2350.0
2020-04-16 09:45:00,88.3,88.3,87.42,87.7,7242.0,80.0031,80.0031,79.2058,79.4595,7242.0
2020-04-16 09:50:00,87.62,87.62,86.93,87.22,16091.0,79.387,79.387,78.7618,79.0246,16091.0
2020-04-16 09:55:00,87.25,87.39,86.72,86.72,5655.0,79.0518,79.1786,78.5716,78.5716,5655.0
2020-04-16 10:00:00,86.92,86.94,86.69,86.9,7934.0,78.7528,78.7709,78.5444,78.7346,7934.0
2020-04-16 10:05:00,86.9,86.98,86.52,86.66,6446.0,78.7346,78.8071,78.3904,78.5172,6446.0
2020-04-16 10:10:00,86.59,87.1,86.3,87.1,23733.0,78.4538,78.9159,78.191,78.9159,23733.0
2020-04-16 10:15:00,87.07,87.23,87.0,87.12,9837.0,78.8887,79.0336,78.8253,78.934,9837.0
2020-04-16 10:20:00,87.02,87.6,86.99,87.52,19085.0,78.8434,79.3689,78.8162,79.2964,19085.0
2020-04-16 10:25:00,87.45,88.14,87.41,88.14,10797.0,79.233,79.8581,79.1967,79.8581,10797.0
2020-04-16 10:30:00,88.09,88.42,87.99,88.33,11544.0,79.8128,80.1118,79.7222,80.0303,11544.0
2020-04-16 10:35:00,88.35,88.7,88.24,88.32,7452.0,80.0484,80.3655,79.9487,80.0212,7452.0
2020-04-16 10:40:00,88.31,88.67,88.08,88.55,5987.0,80.0122,80.3383,79.8038,80.2296,5987.0
2020-04-16 10:45:00,88.62,88.89,88.56,88.89,13150.0,80.293,80.5377,80.2387,80.5377,13150.0
2020-04-16 10:50:00,88.83,88.97,88.67,88.8,27083.0,80.4833,80.6101,80.3383,80.4561,27083.0
2020-04-16 10:55:00,88.82,89.21,88.82,89.08,8809.0,80.4742,80.8276,80.4742,80.7098,8809.0
2020-04-16 11:00:00,89.07,89.07,88.62,88.74,9387.0,80.7008,80.7008,80.293,80.4018,9387.0
2020-04-16 11:05:00,88.73,89.26,88.64,89.2,8445.0,80.3927,80.8729,80.3112,80.8185,8445.0
2020-04-16 11:10:00,89.23,89.27,88.84,88.84,11807.0,80.8457,80.882,80.4924,80.4924,11807.0
2020-04-16 11:15:00,88.9,88.9,88.6,88.76,18879.0,80.5467,80.5467,80.2749,80.4199,18879.0
2020-04-16 11:20:00,88.69,88.69,88.23,88.25,5810.0,80.3565,80.3565,79.9397,79.9578,5810.0
2020-04-16 11:25:00,88.22,88.36,88.03,88.07,6347.0,79.9306,80.0575,79.7585,79.7947,6347.0
2020-04-16 11:30:00,87.92,87.96,87.8,87.82,3237.0,79.6588,79.695,79.5501,79.5682,3237.0
2020-04-16 11:35:00,87.84,87.93,87.79,87.82,3258.0,79.5863,79.6679,79.541,79.5682,3258.0
2020-04-16 11:40:00,87.86,88.18,87.74,87.96,5997.0,79.6044,79.8944,79.4957,79.695,5997.0
2020-04-16 11:45:00,87.99,88.1,87.89,88.04,4066.0,79.7222,79.8219,79.6316,79.7675,4066.0
2020-04-16 11:50:00,87.98,88.38,87.98,88.38,6615.0,79.7132,80.0756,79.7132,80.0756,6615.0
2020-04-16 11:55:00,88.32,88.36,88.16,88.25,7887.0,80.0212,80.0575,79.8763,79.9578,7887.0
2020-04-16 12:00:00,88.25,88.33,87.84,87.92,6525.0,79.9578,80.0303,79.5863,79.6588,6525.0
2020-04-16 12:05:00,87.9,88.0,87.9,87.99,15152.0,79.6407,79.7313,79.6407,79.7222,15152.0
2020-04-16 12:10:00,87.97,88.02,87.78,87.8,7111.0,79.7041,79.7494,79.532,79.5501,7111.0
2020-04-16 12:15:00,87.84,87.9,87.62,87.62,6498.0,79.5863,79.6407,79.387,79.387,6498.0
2020-04-16 12:20:00,87.65,87.89,87.57,87.89,16524.0,79.4142,79.6316,79.3417,79.6316,16524.0
2020-04-16 12:25:00,87.86,87.95,87.86,87.95,6544.0,79.6044,79.686,79.6044,79.686,6544.0
2020-04-16 12:30:00,87.87,87.9,87.7,87.89,15704.0,79.6135,79.6407,79.4595,79.6316,15704.0
2020-04-16 12:35:00,87.82,87.96,87.81,87.96,6663.0,79.5682,79.695,79.5591,79.695,6663.0
2020-04-16 12:40:00,87.88,88.03,87.82,88.02,9026.0,79.6226,79.7585,79.5682,79.7494,9026.0
2020-04-16 12:45:00,88.05,88.11,87.92,88.11,4551.0,79.7766,79.831,79.6588,79.831,4551.0
2020-04-16 12:50:00,88.1,88.17,88.06,88.12,4031.0,79.8219,79.8853,79.7857,79.84,4031.0
2020-04-16 12:55:00,88.05,88.29,88.01,88.19,5029.0,79.7766,79.994,79.7404,79.9034,5029.0
2020-04-16 13:00:00,88.17,88.34,88.15,88.26,20121.0,79.8853,80.0393,79.8672,79.9669,20121.0
2020-04-16 13:05:00,88.21,88.34,88.07,88.08,13455.0,79.9216,80.0393,79.7947,79.8038,13455.0
2020-04-16 13:10:00,88.07,88.24,88.07,88.12,4090.0,79.7947,79.9487,79.7947,79.84,4090.0
2020-04-16 13:15:00,88.15,88.15,87.95,87.99,6617.0,79.8672,79.8672,79.686,79.7222,6617.0
2020-04-16 13:20:00,87.99,88.09,87.95,88.0,7699.0,79.7222,79.8128,79.686,79.7313,7699.0
2020-04-16 13:25:00,87.94,88.11,87.93,88.08,9038.0,79.6769,79.831,79.6679,79.8038,9038.0
2020-04-16 13:30:00,88.11,88.31,88.06,88.27,3618.0,79.831,80.0122,79.7857,79.9759,3618.0
2020-04-16 13:35:00,88.25,88.41,88.25,88.38,6852.0,79.9578,80.1028,79.9578,80.0756,6852.0
2020-04-16 13:40:00,88.37,88.61,88.33,88.61,7578.0,80.0665,80.284,80.0303,80.284,7578.0
2020-04-16 13:45:00,88.59,88.73,88.57,88.57,4331.0,80.2659,80.3927,80.2477,80.2477,4331.0
2020-04-16 13:50:00,88.64,88.69,88.5,88.58,7354.0,80.3112,80.3565,80.1843,80.2568,7354.0
2020-04-16 13:55:00,88.56,88.7,88.53,88.65,8244.0,80.2387,80.3655,80.2115,80.3202,8244.0
2020-04-16 14:00:00,88.64,88.65,88.45,88.53,7943.0,80.3112,80.3202,80.139,80.2115,7943.0
2020-04-16 14:05:00,88.54,89.05,88.41,88.94,26385.0,80.2206,80.6826,80.1028,80.583,26385.0
2020-04-16 14:10:00,88.94,89.21,88.92,89.14,9954.0,80.583,80.8276,80.5648,80.7642,9954.0
2020-04-16 14:15:00,89.24,89.28,89.09,89.1,5812.0,80.8548,80.891,80.7189,80.7279,5812.0
2020-04-16 14:20:00,89.09,89.19,89.0,89.0,12303.0,80.7189,80.8095,80.6373,80.6373,12303.0
2020-04-16 14:25:00,89.01,89.2,88.9,88.98,9891.0,80.6464,80.8185,80.5467,80.6192,9891.0
2020-04-16 14:30:00,88.99,89.05,88.72,88.72,22624.0,80.6283,80.6826,80.3836,80.3836,22624.0
2020-04-16 14:35:00,88.78,89.2,88.74,89.12,56506.0,80.438,80.8185,80.4018,80.7461,56506.0
2020-04-16 14:40:00,89.14,89.24,88.97,89.08,6501.0,80.7642,80.8548,80.6101,80.7098,6501.0
2020-04-16 14:45:00,89.14,89.2,89.03,89.05,5998.0,80.7642,80.8185,80.6645,80.6826,5998.0
2020-04-16 14:50:00,89.08,89.09,88.9,89.02,7753.0,80.7098,80.7189,80.5467,80.6554,7753.0
2020-04-16 14:55:00,88.99,89.11,88.96,88.97,6494.0,80.6283,80.737,80.6011,80.6101,6494.0
2020-04-16 15:00:00,89.0,89.01,88.82,88.89,6824.0,80.6373,80.6464,80.4742,80.5377,6824.0
2020-04-16 15:05:00,88.94,88.96,88.76,88.88,8442.0,80.583,80.6011,80.4199,80.5286,8442.0
2020-04-16 15:10:00,88.9,88.95,88.77,88.81,31117.0,80.5467,80.592,80.4289,80.4652,31117.0
2020-04-16 15:15:00,88.83,88.91,88.7,88.87,9686.0,80.4833,80.5558,80.3655,80.5195,9686.0
2020-04-16 15:20:00,88.89,89.06,88.79,89.06,9823.0,80.5377,80.6917,80.4471,80.6917,9823.0
2020-04-16 15:25:00,89.03,89.23,88.92,89.21,11579.0,80.6645,80.8457,80.5648,80.8276,11579.0
2020-04-16 15:30:00,89.21,89.45,89.21,89.29,18501.0,80.8276,81.045,80.8276,80.9001,18501.0
2020-04-16 15:35:00,89.32,89.36,89.15,89.23,13155.0,80.9273,80.9635,80.7732,80.8457,13155.0
2020-04-16 15:40:00,89.31,89.31,89.06,89.06,16179.0,80.9182,80.9182,80.6917,80.6917,16179.0
2020-04-16 15:45:00,89.09,89.32,89.03,89.25,21151.0,80.7189,80.9273,80.6645,80.8638,21151.0
2020-04-16 15:50:00,89.25,89.48,89.12,89.14,34046.0,80.8638,81.0722,80.7461,80.7642,34046.0
2020-04-16 15:55:00,89.14,89.15,88.85,88.89,112726.0,80.7642,80.7732,80.5014,80.5377,112726.0
2020-04-17 09:30:00,91.48,92.9,91.19,92.88,66842.0,82.8843,84.1709,82.6215,84.1528,66842.0
2020-04-17 09:35:00,92.94,93.31,92.66,93.31,11441.0,84.2071,84.5423,83.9534,84.5423,11441.0
2020-04-17 09:40:00,93.06,93.36,92.81,93.22,4327.0,84.3158,84.5877,84.0893,84.4608,4327.0
2020-04-17 09:45:00,93.17,93.23,92.73,93.11,8434.0,84.4155,84.4699,84.0168,84.3611,8434.0
2020-04-17 09:50:00,93.04,93.68,93.03,93.46,13577.0,84.2977,84.8776,84.2887,84.6783,13577.0
2020-04-17 09:55:00,93.5,94.02,93.42,93.84,4281.0,84.7145,85.1856,84.642,85.0225,4281.0
2020-04-17 10:00:00,93.75,93.83,92.88,93.17,14119.0,84.941,85.0135,84.1528,84.4155,14119.0
2020-04-17 10:05:00,93.14,93.14,92.79,92.87,6292.0,84.3883,84.3883,84.0712,84.1437,6292.0
2020-04-17 10:10:00,92.95,92.98,92.38,92.49,5973.0,84.2162,84.2434,83.6997,83.7994,5973.0
2020-04-17 10:15:00,92.62,92.65,92.22,92.27,3000.0,83.9172,83.9444,83.5548,83.6001,3000.0
2020-04-17 10:20:00,92.36,92.43,92.25,92.37,3734.0,83.6816,83.745,83.5819,83.6907,3734.0
2020-04-17 10:25:00,92.37,92.55,92.37,92.51,3328.0,83.6907,83.8538,83.6907,83.8175,3328.0
2020-04-17 10:30:00,92.4,92.59,92.31,92.41,24030.0,83.7179,83.89,83.6363,83.7269,24030.0
2020-04-17 10:35:00,92.44,92.46,92.14,92.28,6816.0,83.7541,83.7722,83.4823,83.6091,6816.0
2020-04-17 10:40:00,92.4,92.66,92.31,92.38,17214.0,83.7179,83.9534,83.6363,83.6997,17214.0
2020-04-17 10:45:00,92.38,92.42,92.22,92.33,4704.0,83.6997,83.736,83.5548,83.6544,4704.0
2020-04-17 10:50:00,92.33,92.44,92.28,92.43,3779.0,83.6544,83.7541,83.6091,83.745,3779.0
2020-04-17 10:55:00,92.38,92.49,92.3,92.3,4900.0,83.6997,83.7994,83.6273,83.6273,4900.0
2020-04-17 11:00:00,92.29,92.53,92.25,92.47,7591.0,83.6182,83.8356,83.5819,83.7813,7591.0
2020-04-17 11:05:00,92.46,92.47,92.26,92.26,10085.0,83.7722,83.7813,83.591,83.591,10085.0
2020-04-17 11:10:00,92.26,92.36,92.2,92.3,4138.0,83.591,83.6816,83.5366,83.6273,4138.0
2020-04-17 11:15:00,92.27,92.61,92.22,92.34,9095.0,83.6001,83.9081,83.5548,83.6635,9095.0
2020-04-17 11:20:00,92.33,92.45,92.11,92.23,4616.0,83.6544,83.7632,83.4551,83.5638,4616.0
2020-04-17 11:25:00,92.16,92.32,92.12,92.13,4854.0,83.5004,83.6454,83.4642,83.4732,4854.0
2020-04-17 11:30:00,92.15,92.46,92.15,92.45,7354.0,83.4913,83.7722,83.4913,83.7632,7354.0
2020-04-17 11:35:00,92.46,92.48,92.2,92.2,11267.0,83.7722,83.7903,83.5366,83.5366,11267.0
2020-04-17 11:40:00,92.28,92.34,92.16,92.26,5941.0,83.6091,83.6635,83.5004,83.591,5941.0
2020-04-17 11:45:00,92.34,92.34,92.06,92.1,3460.0,83.6635,83.6635,83.4098,83.446,3460.0
2020-04-17 11:50:00,92.1,92.2,92.01,92.01,6921.0,83.446,83.5366,83.3645,83.3645,6921.0
2020-04-17 11:55:00,92.05,92.06,91.9,91.97,5115.0,83.4007,83.4098,83.2648,83.3283,5115.0
2020-04-17 12:00:00,92.01,92.17,91.92,92.13,5693.0,83.3645,83.5095,83.283,83.4732,5693.0
2020-04-17 12:05:00,92.15,92.32,92.1,92.12,3612.0,83.4913,83.6454,83.446,83.4642,3612.0
2020-04-17 12:10:00,92.11,92.26,92.04,92.23,3136.0,83.4551,83.591,83.3917,83.5638,3136.0
2020-04-17 12:15:00,92.21,92.47,92.2,92.47,12216.0,83.5457,83.7813,83.5366,83.7813,12216.0
2020-04-17 12:20:00,92.47,92.72,92.36,92.72,7358.0,83.7813,84.0078,83.6816,84.0078,7358.0
2020-04-17 12:25:00,92.73,92.75,92.54,92.54,6115.0,84.0168,84.035,83.8447,83.8447,6115.0
2020-04-17 12:30:00,92.55,92.68,92.54,92.65,2173.0,83.8538,83.9715,83.8447,83.9444,2173.0
2020-04-17 12:35:00,92.7,92.84,92.68,92.83,1516.0,83.9897,84.1165,83.9715,84.1075,1516.0
2020-04-17 12:40:00,92.83,92.89,92.79,92.83,5165.0,84.1075,84.1618,84.0712,84.1075,5165.0
2020-04-17 12:45:00,92.84,93.01,92.8,93.01,2244.0,84.1165,84.2705,84.0803,84.2705,2244.0
2020-04-17 12:50:00,92.98,93.01,92.93,92.98,5350.0,84.2434,84.2705,84.1981,84.2434,5350.0
2020-04-17 12:55:00,92.97,92.98,92.8,92.84,3162.0,84.2343,84.2434,84.0803,84.1165,3162.0
2020-04-17 13:00:00,92.8,93.02,92.76,92.95,3542.0,84.0803,84.2796,84.044,84.2162,3542.0
2020-04-17 13:05:00,92.98,93.05,92.83,92.95,9403.0,84.2434,84.3068,84.1075,84.2162,9403.0
2020-04-17 13:10:00,92.91,92.92,92.82,92.84,2673.0,84.1799,84.189,84.0984,84.1165,2673.0
2020-04-17 13:15:00,92.83,93.08,92.81,93.04,4836.0,84.1075,84.334,84.0893,84.2977,4836.0
2020-04-17 13:20:00,93.04,93.04,92.76,92.81,3703.0,84.2977,84.2977,84.044,84.0893,3703.0
2020-04-17 13:25:00,92.81,92.84,92.54,92.58,4207.0,84.0893,84.1165,83.8447,83.8809,4207.0
2020-04-17 13:30:00,92.54,92.58,92.46,92.47,5665.0,83.8447,83.8809,83.7722,83.7813,5665.0
2020-04-17 13:35:00,92.47,92.88,92.45,92.85,6710.0,83.7813,84.1528,83.7632,84.1256,6710.0
2020-04-17 13:40:00,92.85,92.85,92.65,92.67,4957.0,84.1256,84.1256,83.9444,83.9625,4957.0
2020-04-17 13:45:00,92.61,92.63,92.35,92.35,7937.0,83.9081,83.9262,83.6726,83.6726,7937.0
2020-04-17 13:50:00,92.36,92.52,92.29,92.45,3264.0,83.6816,83.8266,83.6182,83.7632,3264.0
2020-04-17 13:55:00,92.45,92.9,92.45,92.87,8617.0,83.7632,84.1709,83.7632,84.1437,8617.0
2020-04-17 14:00:00,92.84,92.96,92.76,92.8,6135.0,84.1165,84.2252,84.044,84.0803,6135.0
2020-04-17 14:05:00,92.75,92.82,92.7,92.77,5823.0,84.035,84.0984,83.9897,84.0531,5823.0
2020-04-17 14:10:00,92.76,92.76,92.38,92.42,6722.0,84.044,84.044,83.6997,83.736,6722.0
2020-04-17 14:15:00,92.4,92.45,92.3,92.44,4339.0,83.7179,83.7632,83.6273,83.7541,4339.0
2020-04-17 14:20:00,92.46,92.52,92.42,92.42,4040.0,83.7722,83.8266,83.736,83.736,4040.0
2020-04-17 14:25:00,92.41,92.46,92.33,92.36,3142.0,83.7269,83.7722,83.6544,83.6816,3142.0
2020-04-17 14:30:00,92.33,92.57,92.2,92.44,32074.0,83.6544,83.8719,83.5366,83.7541,32074.0
2020-04-17 14:35:00,92.43,92.43,92.32,92.37,3274.0,83.745,83.745,83.6454,83.6907,3274.0
2020-04-17 14:40:00,92.35,92.56,92.31,92.5,5691.0,83.6726,83.8628,83.6363,83.8085,5691.0
2020-04-17 14:45:00,92.5,92.54,92.47,92.54,3049.0,83.8085,83.8447,83.7813,83.8447,3049.0
2020-04-17 14:50:00,92.56,92.62,92.44,92.45,5326.0,83.8628,83.9172,83.7541,83.7632,5326.0
2020-04-17 14:55:00,92.5,92.6,92.44,92.58,3373.0,83.8085,83.8991,83.7541,83.8809,3373.0
2020-04-17 15:00:00,92.59,92.62,92.53,92.57,4691.0,83.89,83.9172,83.8356,83.8719,4691.0
2020-04-17 15:05:00,92.56,92.56,92.48,92.54,4600.0,83.8628,83.8628,83.7903,83.8447,4600.0
2020-04-17 15:10:00,92.57,92.62,92.45,92.49,5400.0,83.8719,83.9172,83.7632,83.7994,5400.0
2020-04-17 15:15:00,92.48,92.68,92.48,92.66,6280.0,83.7903,83.9715,83.7903,83.9534,6280.0
2020-04-17 15:20:00,92.66,92.69,92.47,92.47,7886.0,83.9534,83.9806,83.7813,83.7813,7886.0
2020-04-17 15:25:00,92.44,92.61,92.41,92.6,10336.0,83.7541,83.9081,83.7269,83.8991,10336.0
2020-04-17 15:30:00,92.63,92.76,92.58,92.61,14970.0,83.9262,84.044,83.8809,83.9081,14970.0
2020-04-17 15:35:00,92.6,92.69,92.46,92.65,20515.0,83.8991,83.9806,83.7722,83.9444,20515.0
2020-04-17 15:40:00,92.66,92.77,92.56,92.7,16214.0,83.9534,84.0531,83.8628,83.9897,16214.0
2020-04-17 15:45:00,92.7,92.96,92.68,92.83,22961.0,83.9897,84.2252,83.9715,84.1075,22961.0
2020-04-17 15:50:00,92.89,93.63,92.86,93.36,58993.0,84.1618,84.8323,84.1346,84.5877,58993.0
2020-04-17 15:55:00,93.44,93.49,93.16,93.31,96203.0,84.6601,84.7054,84.4064,84.5423,96203.0
2020-04-20 09:30:00,91.63,91.98,90.56,90.92,19029.0,83.0202,83.3373,82.0507,82.3769,19029.0
2020-04-20 09:35:00,90.84,91.98,90.17,91.82,16880.0,82.3044,83.3373,81.6974,83.1924,16880.0
2020-04-20 09:40:00,91.55,92.25,91.38,91.96,9394.0,82.9477,83.5819,82.7937,83.3192,9394.0
2020-04-20 09:45:00,91.88,92.6,91.8,92.27,10384.0,83.2467,83.8991,83.1742,83.6001,10384.0
2020-04-20 09:50:00,92.29,92.37,91.97,92.24,6781.0,83.6182,83.6907,83.3283,83.5729,6781.0
2020-04-20 09:55:00,92.12,92.4,91.93,92.06,10980.0,83.4642,83.7179,83.292,83.4098,10980.0
2020-04-20 10:00:00,92.06,92.19,91.46,91.61,11047.0,83.4098,83.5276,82.8662,83.0021,11047.0
2020-04-20 10:05:00,91.63,91.87,91.6,91.74,7740.0,83.0202,83.2377,82.993,83.1199,7740.0
2020-04-20 10:10:00,91.84,92.01,91.75,91.93,3155.0,83.2105,83.3645,83.1289,83.292,3155.0
2020-04-20 10:15:00,91.89,91.93,91.69,91.84,5919.0,83.2558,83.292,83.0746,83.2105,5919.0
2020-04-20 10:20:00,91.85,91.85,91.56,91.59,2045.0,83.2195,83.2195,82.9568,82.984,2045.0
2020-04-20 10:25:00,91.43,91.53,91.36,91.51,3641.0,82.839,82.9296,82.7756,82.9115,3641.0
2020-04-20 10:30:00,91.43,91.67,91.43,91.67,7589.0,82.839,83.0564,82.839,83.0564,7589.0
2020-04-20 10:35:00,91.67,91.79,91.57,91.57,2400.0,83.0564,83.1652,82.9658,82.9658,2400.0
2020-04-20 10:40:00,91.63,91.91,91.62,91.87,3010.0,83.0202,83.2739,83.0111,83.2377,3010.0
2020-04-20 10:45:00,91.94,92.25,91.88,92.05,4263.0,83.3011,83.5819,83.2467,83.4007,4263.0
2020-04-20 10:50:00,92.03,92.45,92.03,92.3,14925.0,83.3826,83.7632,83.3826,83.6273,14925.0
2020-04-20 10:55:00,92.34,92.39,92.29,92.29,2808.0,83.6635,83.7088,83.6182,83.6182,2808.0
2020-04-20 11:00:00,92.35,92.59,92.34,92.45,5967.0,83.6726,83.89,83.6635,83.7632,5967.0
2020-04-20 11:05:00,92.4,92.61,92.38,92.52,6476.0,83.7179,83.9081,83.6997,83.8266,6476.0
2020-04-20 11:10:00,92.53,92.59,92.35,92.59,23784.0,83.8356,83.89,83.6726,83.89,23784.0
2020-04-20 11:15:00,92.59,92.75,92.54,92.69,15194.0,83.89,84.035,83.8447,83.9806,15194.0
2020-04-20 11:20:00,92.7,92.99,92.69,92.9,8028.0,83.9897,84.2524,83.9806,84.1709,8028.0
2020-04-20 11:25:00,92.9,92.99,92.87,92.89,4314.0,84.1709,84.2524,84.1437,84.1618,4314.0
2020-04-20 11:30:00,92.85,92.89,92.68,92.87,8463.0,84.1256,84.1618,83.9715,84.1437,8463.0
2020-04-20 11:35:00,92.91,93.19,92.91,93.19,5288.0,84.1799,84.4336,84.1799,84.4336,5288.0
2020-04-20 11:40:00,93.18,93.27,93.08,93.17,15525.0,84.4246,84.5061,84.334,84.4155,15525.0
2020-04-20 11:45:00,93.17,93.29,93.06,93.09,2913.0,84.4155,84.5242,84.3158,84.343,2913.0
2020-04-20 11:50:00,93.11,93.15,92.95,93.06,6160.0,84.3611,84.3974,84.2162,84.3158,6160.0
2020-04-20 11:55:00,93.04,93.04,92.78,92.81,2776.0,84.2977,84.2977,84.0621,84.0893,2776.0
2020-04-20 12:00:00,92.84,92.85,92.7,92.81,9585.0,84.1165,84.1256,83.9897,84.0893,9585.0
2020-04-20 12:05:00,92.81,93.02,92.8,93.02,2582.0,84.0893,84.2796,84.0803,84.2796,2582.0
2020-04-20 12:10:00,92.97,92.97,92.65,92.68,7388.0,84.2343,84.2343,83.9444,83.9715,7388.0
2020-04-20 12:15:00,92.66,92.78,92.66,92.68,1309.0,83.9534,84.0621,83.9534,83.9715,1309.0
2020-04-20 12:20:00,92.67,92.73,92.65,92.72,4402.0,83.9625,84.0168,83.9444,84.0078,4402.0
2020-04-20 12:25:00,92.75,92.8,92.69,92.69,2674.0,84.035,84.0803,83.9806,83.9806,2674.0
2020-04-20 12:30:00,92.69,92.84,92.59,92.84,2044.0,83.9806,84.1165,83.89,84.1165,2044.0
2020-04-20 12:35:00,92.84,92.97,92.82,92.89,1410.0,84.1165,84.2343,84.0984,84.1618,1410.0
2020-04-20 12:40:00,92.86,92.92,92.75,92.75,3399.0,84.1346,84.189,84.035,84.035,3399.0
2020-04-20 12:45:00,92.78,92.81,92.7,92.81,4417.0,84.0621,84.0893,83.9897,84.0893,4417.0
2020-04-20 12:50:00,92.83,92.83,92.69,92.69,2874.0,84.1075,84.1075,83.9806,83.9806,2874.0
2020-04-20 12:55:00,92.77,92.86,92.77,92.79,7142.0,84.0531,84.1346,84.0531,84.0712,7142.0
2020-04-20 13:00:00,92.8,92.84,92.72,92.81,7171.0,84.0803,84.1165,84.0078,84.0893,7171.0
2020-04-20 13:05:00,92.85,93.19,92.84,93.19,15238.0,84.1256,84.4336,84.1165,84.4336,15238.0
2020-04-20 13:10:00,93.23,93.3,92.95,92.95,13612.0,84.4699,84.5333,84.2162,84.2162,13612.0
2020-04-20 13:15:00,92.95,93.0,92.71,92.84,12274.0,84.2162,84.2615,83.9987,84.1165,12274.0
2020-04-20 13:20:00,92.86,92.94,92.72,92.73,17879.0,84.1346,84.2071,84.0078,84.0168,17879.0
2020-04-20 13:25:00,92.75,92.87,92.69,92.69,8263.0,84.035,84.1437,83.9806,83.9806,8263.0
2020-04-20 13:30:00,92.65,92.65,92.1,92.18,9026.0,83.9444,83.9444,83.446,83.5185,9026.0
2020-04-20 13:35:00,92.18,92.18,91.85,92.0,4619.0,83.5185,83.5185,83.2195,83.3554,4619.0
2020-04-20 13:40:00,91.95,92.02,91.76,91.77,9630.0,83.3101,83.3736,83.138,83.1471,9630.0
2020-04-20 13:45:00,91.73,91.94,91.69,91.77,4129.0,83.1108,83.3011,83.0746,83.1471,4129.0
2020-04-20 13:50:00,91.78,91.85,91.7,91.75,6893.0,83.1561,83.2195,83.0836,83.1289,6893.0
2020-04-20 13:55:00,91.74,91.86,91.74,91.86,9329.0,83.1199,83.2286,83.1199,83.2286,9329.0
2020-04-20 14:00:00,91.81,92.02,91.71,91.91,6202.0,83.1833,83.3736,83.0927,83.2739,6202.0
2020-04-20 14:05:00,91.95,91.99,91.81,91.86,3781.0,83.3101,83.3464,83.1833,83.2286,3781.0
2020-04-20 14:10:00,91.84,91.86,91.44,91.46,8950.0,83.2105,83.2286,82.8481,82.8662,8950.0
2020-04-20 14:15:00,91.39,91.51,91.31,91.39,7639.0,82.8028,82.9115,82.7303,82.8028,7639.0
2020-04-20 14:20:00,91.36,91.36,91.18,91.21,5625.0,82.7756,82.7756,82.6125,82.6397,5625.0
2020-04-20 14:25:00,91.21,91.22,91.0,91.0,6725.0,82.6397,82.6487,82.4494,82.4494,6725.0
2020-04-20 14:30:00,91.06,91.36,91.06,91.2,5158.0,82.5038,82.7756,82.5038,82.6306,5158.0
2020-04-20 14:35:00,91.16,91.38,91.16,91.2,5427.0,82.5944,82.7937,82.5944,82.6306,5427.0
2020-04-20 14:40:00,91.22,91.29,91.13,91.19,4279.0,82.6487,82.7122,82.5672,82.6215,4279.0
2020-04-20 14:45:00,91.18,91.22,91.05,91.17,4291.0,82.6125,82.6487,82.4947,82.6034,4291.0
2020-04-20 14:50:00,91.12,91.12,91.0,91.02,18258.0,82.5581,82.5581,82.4494,82.4675,18258.0
2020-04-20 14:55:00,91.04,91.05,90.74,90.83,21842.0,82.4856,82.4947,82.2138,82.2954,21842.0
2020-04-20 15:00:00,90.81,91.29,90.81,91.23,12013.0,82.2773,82.7122,82.2773,82.6578,12013.0
2020-04-20 15:05:00,91.18,91.19,90.94,91.11,9112.0,82.6125,82.6215,82.395,82.5491,9112.0
2020-04-20 15:10:00,91.15,91.21,90.93,91.09,8215.0,82.5853,82.6397,82.386,82.5309,8215.0
2020-04-20 15:15:00,91.0,91.16,90.93,90.97,9333.0,82.4494,82.5944,82.386,82.4222,9333.0
2020-04-20 15:20:00,91.0,91.29,91.0,91.27,12084.0,82.4494,82.7122,82.4494,82.694,12084.0
2020-04-20 15:25:00,91.24,91.32,91.09,91.29,9831.0,82.6669,82.7393,82.5309,82.7122,9831.0
2020-04-20 15:30:00,91.24,91.71,91.19,91.65,13492.0,82.6669,83.0927,82.6215,83.0383,13492.0
2020-04-20 15:35:00,91.69,91.7,91.32,91.32,15207.0,83.0746,83.0836,82.7393,82.7393,15207.0
2020-04-20 15:40:00,91.38,91.42,91.22,91.34,12726.0,82.7937,82.8299,82.6487,82.7575,12726.0
2020-04-20 15:45:00,91.32,91.4,91.25,91.35,14731.0,82.7393,82.8118,82.6759,82.7665,14731.0
2020-04-20 15:50:00,91.34,91.46,91.07,91.4,37278.0,82.7575,82.8662,82.5128,82.8118,37278.0
2020-04-20 15:55:00,91.39,91.56,91.07,91.07,66402.0,82.8028,82.9568,82.5128,82.5128,66402.0
2020-04-21 09:30:00,88.77,88.93,88.11,88.53,40473.0,80.4289,80.5739,79.831,80.2115,40473.0
2020-04-21 09:35:00,88.46,88.54,87.85,87.86,14771.0,80.1481,80.2206,79.5954,79.6044,14771.0
2020-04-21 09:40:00,87.92,88.53,87.92,88.39,10497.0,79.6588,80.2115,79.6588,80.0846,10497.0
2020-04-21 09:45:00,88.48,88.98,88.45,88.81,3612.0,80.1662,80.6192,80.139,80.4652,3612.0
2020-04-21 09:50:00,88.67,89.08,88.58,88.95,5750.0,80.3383,80.7098,80.2568,80.592,5750.0
2020-04-21 09:55:00,89.01,89.56,89.01,89.24,8933.0,80.6464,81.1447,80.6464,80.8548,8933.0
2020-04-21 10:00:00,89.36,89.84,89.18,89.83,15353.0,80.9635,81.3984,80.8004,81.3893,15353.0
2020-04-21 10:05:00,89.8,89.8,89.36,89.42,8786.0,81.3622,81.3622,80.9635,81.0179,8786.0
2020-04-21 10:10:00,89.36,89.48,89.06,89.1,8604.0,80.9635,81.0722,80.6917,80.7279,8604.0
2020-04-21 10:15:00,89.08,89.26,88.85,89.26,6467.0,80.7098,80.8729,80.5014,80.8729,6467.0
2020-04-21 10:20:00,89.37,89.58,89.25,89.58,3709.0,80.9726,81.1628,80.8638,81.1628,3709.0
2020-04-21 10:25:00,89.54,89.56,89.36,89.41,8966.0,81.1266,81.1447,80.9635,81.0088,8966.0
2020-04-21 10:30:00,89.56,89.66,89.46,89.52,5276.0,81.1447,81.2353,81.0541,81.1085,5276.0
2020-04-21 10:35:00,89.6,89.62,89.43,89.52,3420.0,81.1809,81.1991,81.0269,81.1085,3420.0
2020-04-21 10:40:00,89.52,89.66,89.48,89.66,3348.0,81.1085,81.2353,81.0722,81.2353,3348.0
2020-04-21 10:45:00,89.63,89.66,89.37,89.38,3772.0,81.2081,81.2353,80.9726,80.9816,3772.0
2020-04-21 10:50:00,89.38,89.53,89.35,89.48,4148.0,80.9816,81.1175,80.9544,81.0722,4148.0
2020-04-21 10:55:00,89.48,89.7,89.39,89.61,5216.0,81.0722,81.2716,80.9907,81.19,5216.0
2020-04-21 11:00:00,89.57,89.57,89.26,89.26,6993.0,81.1538,81.1538,80.8729,80.8729,6993.0
2020-04-21 11:05:00,89.22,89.36,89.13,89.31,4295.0,80.8367,80.9635,80.7551,80.9182,4295.0
2020-04-21 11:10:00,89.26,89.27,89.1,89.14,5087.0,80.8729,80.882,80.7279,80.7642,5087.0
2020-04-21 11:15:00,89.1,89.37,89.07,89.31,8339.0,80.7279,80.9726,80.7008,80.9182,8339.0
2020-04-21 11:20:00,89.33,89.63,89.33,89.33,6570.0,80.9363,81.2081,80.9363,80.9363,6570.0
2020-04-21 11:25:00,89.31,89.42,88.97,89.09,4449.0,80.9182,81.0179,80.6101,80.7189,4449.0
2020-04-21 11:30:00,89.09,89.37,89.07,89.07,16509.0,80.7189,80.9726,80.7008,80.7008,16509.0
2020-04-21 11:35:00,89.07,89.07,88.9,88.92,3714.0,80.7008,80.7008,80.5467,80.5648,3714.0
2020-04-21 11:40:00,88.9,88.97,88.78,88.81,4000.0,80.5467,80.6101,80.438,80.4652,4000.0
2020-04-21 11:45:00,88.8,88.94,88.78,88.92,2657.0,80.4561,80.583,80.438,80.5648,2657.0
2020-04-21 11:50:00,88.89,89.22,88.88,89.22,7319.0,80.5377,80.8367,80.5286,80.8367,7319.0
2020-04-21 11:55:00,89.12,89.25,89.09,89.25,2863.0,80.7461,80.8638,80.7189,80.8638,2863.0
2020-04-21 12:00:00,89.23,89.28,89.1,89.27,6596.0,80.8457,80.891,80.7279,80.882,6596.0
2020-04-21 12:05:00,89.26,89.34,89.26,89.3,4000.0,80.8729,80.9454,80.8729,80.9091,4000.0
2020-04-21 12:10:00,89.34,89.49,89.29,89.29,3250.0,80.9454,81.0813,80.9001,80.9001,3250.0
2020-04-21 12:15:00,89.31,89.4,89.1,89.11,3210.0,80.9182,80.9997,80.7279,80.737,3210.0
2020-04-21 12:20:00,89.12,89.12,88.93,88.95,6132.0,80.7461,80.7461,80.5739,80.592,6132.0
2020-04-21 12:25:00,88.97,89.0,88.87,88.91,3916.0,80.6101,80.6373,80.5195,80.5558,3916.0
2020-04-21 12:30:00,88.88,88.88,88.59,88.64,6156.0,80.5286,80.5286,80.2659,80.3112,6156.0
2020-04-21 12:35:00,88.66,88.76,88.61,88.7,5191.0,80.3293,80.4199,80.284,80.3655,5191.0
2020-04-21 12:40:00,88.71,88.74,88.61,88.65,3769.0,80.3746,80.4018,80.284,80.3202,3769.0
2020-04-21 12:45:00,88.64,88.8,88.64,88.72,5636.0,80.3112,80.4561,80.3112,80.3836,5636.0
2020-04-21 12:50:00,88.77,89.0,88.77,88.98,3888.0,80.4289,80.6373,80.4289,80.6192,3888.0
2020-04-21 12:55:00,88.94,88.98,88.81,88.89,4008.0,80.583,80.6192,80.4652,80.5377,4008.0
2020-04-21 13:00:00,88.87,89.07,88.87,89.02,3316.0,80.5195,80.7008,80.5195,80.6554,3316.0
2020-04-21 13:05:00,88.94,88.97,88.87,88.89,3010.0,80.583,80.6101,80.5195,80.5377,3010.0
2020-04-21 13:10:00,88.85,88.9,88.67,88.73,5302.0,80.5014,80.5467,80.3383,80.3927,5302.0
2020-04-21 13:15:00,88.69,88.78,88.68,88.76,4627.0,80.3565,80.438,80.3474,80.4199,4627.0
2020-04-21 13:20:00,88.77,89.07,88.74,89.06,6798.0,80.4289,80.7008,80.4018,80.6917,6798.0
2020-04-21 13:25:00,89.04,89.05,88.85,89.01,4284.0,80.6736,80.6826,80.5014,80.6464,4284.0
2020-04-21 13:30:00,88.95,89.03,88.9,88.94,6061.0,80.592,80.6645,80.5467,80.583,6061.0
2020-04-21 13:35:00,88.89,89.15,88.87,89.0,2800.0,80.5377,80.7732,80.5195,80.6373,2800.0
2020-04-21 13:40:00,89.01,89.01,88.82,88.91,4619.0,80.6464,80.6464,80.4742,80.5558,4619.0
2020-04-21 13:45:00,88.84,88.99,88.64,88.7,10390.0,80.4924,80.6283,80.3112,80.3655,10390.0
2020-04-21 13:50:00,88.72,89.18,88.66,89.06,22040.0,80.3836,80.8004,80.3293,80.6917,22040.0
2020-04-21 13:55:00,89.0,89.1,88.91,89.0,5566.0,80.6373,80.7279,80.5558,80.6373,5566.0
2020-04-21 14:00:00,88.99,89.17,88.87,89.17,3650.0,80.6283,80.7914,80.5195,80.7914,3650.0
2020-04-21 14:05:00,89.05,89.24,88.98,89.16,4665.0,80.6826,80.8548,80.6192,80.7823,4665.0
2020-04-21 14:10:00,89.16,89.22,89.05,89.09,4565.0,80.7823,80.8367,80.6826,80.7189,4565.0
2020-04-21 14:15:00,89.22,89.3,88.96,89.04,3619.0,80.8367,80.9091,80.6011,80.6736,3619.0
2020-04-21 14:20:00,89.04,89.4,88.97,89.35,3926.0,80.6736,80.9997,80.6101,80.9544,3926.0
2020-04-21 14:25:00,89.31,89.41,89.21,89.25,3583.0,80.9182,81.0088,80.8276,80.8638,3583.0
2020-04-21 14:30:00,89.26,89.26,88.98,89.05,3935.0,80.8729,80.8729,80.6192,80.6826,3935.0
2020-04-21 14:35:00,89.08,89.18,88.88,89.06,4170.0,80.7098,80.8004,80.5286,80.6917,4170.0
2020-04-21 14:40:00,88.96,89.0,88.76,88.81,4580.0,80.6011,80.6373,80.4199,80.4652,4580.0
2020-04-21 14:45:00,88.77,88.89,88.71,88.78,5200.0,80.4289,80.5377,80.3746,80.438,5200.0
2020-04-21 14:50:00,88.78,88.88,88.69,88.81,6553.0,80.438,80.5286,80.3565,80.4652,6553.0
2020-04-21 14:55:00,88.81,88.91,88.59,88.71,34948.0,80.4652,80.5558,80.2659,80.3746,34948.0
2020-04-21 15:00:00,88.75,89.04,88.74,88.97,26125.0,80.4108,80.6736,80.4018,80.6101,26125.0
2020-04-21 15:05:00,88.97,89.0,88.43,88.51,32452.0,80.6101,80.6373,80.1209,80.1934,32452.0
2020-04-21 15:10:00,88.52,88.81,88.42,88.61,49673.0,80.2024,80.4652,80.1118,80.284,49673.0
2020-04-21 15:15:00,88.62,88.79,88.5,88.71,37509.0,80.293,80.4471,80.1843,80.3746,37509.0
2020-04-21 15:20:00,88.64,88.86,88.55,88.67,24586.0,80.3112,80.5105,80.2296,80.3383,24586.0
2020-04-21 15:25:00,88.7,88.78,88.54,88.6,42844.0,80.3655,80.438,80.2206,80.2749,42844.0
2020-04-21 15:30:00,88.57,88.71,88.33,88.62,23340.0,80.2477,80.3746,80.0303,80.293,23340.0
2020-04-21 15:35:00,88.61,89.05,88.6,88.67,55780.0,80.284,80.6826,80.2749,80.3383,55780.0
2020-04-21 15:40:00,88.64,88.78,88.38,88.51,19529.0,80.3112,80.438,80.0756,80.1934,19529.0
2020-04-21 15:45:00,88.48,88.57,88.14,88.28,56447.0,80.1662,80.2477,79.8581,79.985,56447.0
2020-04-21 15:50:00,88.1,88.27,87.81,87.94,80404.0,79.8219,79.9759,79.5591,79.6769,80404.0
2020-04-21 15:55:00,87.95,88.26,87.95,88.03,91052.0,79.686,79.9669,79.686,79.7585,91052.0
2020-04-22 09:30:00,89.76,90.55,89.52,90.12,53136.0,81.3259,82.0417,81.1085,81.6521,53136.0
2020-04-22 09:35:00,90.15,90.55,89.85,89.89,9966.0,81.6793,82.0417,81.4075,81.4437,9966.0
2020-04-22 09:40:00,89.96,90.23,89.84,89.97,11459.0,81.5071,81.7518,81.3984,81.5162,11459.0
2020-04-22 09:45:00,89.97,90.16,89.45,89.5,7147.0,81.5162,81.6883,81.045,81.0903,7147.0
2020-04-22 09:50:00,89.59,89.85,89.37,89.5,6313.0,81.1719,81.4075,80.9726,81.0903,6313.0
2020-04-22 09:55:00,89.43,89.52,89.06,89.24,23325.0,81.0269,81.1085,80.6917,80.8548,23325.0
2020-04-22 10:00:00,89.25,89.51,89.09,89.51,6490.0,80.8638,81.0994,80.7189,81.0994,6490.0
2020-04-22 10:05:00,89.5,89.74,89.48,89.52,7741.0,81.0903,81.3078,81.0722,81.1085,7741.0
2020-04-22 10:10:00,89.51,89.82,89.3,89.44,9859.0,81.0994,81.3803,80.9091,81.036,9859.0
2020-04-22 10:15:00,89.44,89.7,89.27,89.67,5550.0,81.036,81.2716,80.882,81.2444,5550.0
2020-04-22 10:20:00,89.75,89.89,89.64,89.86,4919.0,81.3169,81.4437,81.2172,81.4165,4919.0
2020-04-22 10:25:00,89.8,89.98,89.77,89.77,7564.0,81.3622,81.5252,81.335,81.335,7564.0
2020-04-22 10:30:00,89.75,89.86,89.61,89.76,4632.0,81.3169,81.4165,81.19,81.3259,4632.0
2020-04-22 10:35:00,89.87,90.05,89.81,89.95,5254.0,81.4256,81.5887,81.3712,81.4981,5254.0
2020-04-22 10:40:00,89.93,89.94,89.63,89.63,5503.0,81.4799,81.489,81.2081,81.2081,5503.0
2020-04-22 10:45:00,89.63,89.71,89.56,89.58,11553.0,81.2081,81.2806,81.1447,81.1628,11553.0
2020-04-22 10:50:00,89.62,89.72,89.25,89.35,9078.0,81.1991,81.2897,80.8638,80.9544,9078.0
2020-04-22 10:55:00,89.43,89.51,89.33,89.33,5241.0,81.0269,81.0994,80.9363,80.9363,5241.0
2020-04-22 11:00:00,89.41,89.46,89.2,89.37,9821.0,81.0088,81.0541,80.8185,80.9726,9821.0
2020-04-22 11:05:00,89.37,89.44,89.12,89.26,8540.0,80.9726,81.036,80.7461,80.8729,8540.0
2020-04-22 11:10:00,89.25,89.32,89.1,89.24,6454.0,80.8638,80.9273,80.7279,80.8548,6454.0
2020-04-22 11:15:00,89.25,89.55,89.24,89.45,5624.0,80.8638,81.1356,80.8548,81.045,5624.0
2020-04-22 11:20:00,89.38,89.45,89.25,89.28,6866.0,80.9816,81.045,80.8638,80.891,6866.0
2020-04-22 11:25:00,89.3,89.44,89.28,89.4,4377.0,80.9091,81.036,80.891,80.9997,4377.0
2020-04-22 11:30:00,89.4,89.6,89.3,89.43,8692.0,80.9997,81.1809,80.9091,81.0269,8692.0
2020-04-22 11:35:00,89.39,89.59,89.39,89.53,10759.0,80.9907,81.1719,80.9907,81.1175,10759.0
2020-04-22 11:40:00,89.56,89.81,89.49,89.72,6566.0,81.1447,81.3712,81.0813,81.2897,6566.0
2020-04-22 11:45:00,89.76,89.76,89.57,89.57,7704.0,81.3259,81.3259,81.1538,81.1538,7704.0
2020-04-22 11:50:00,89.63,89.75,89.63,89.75,3546.0,81.2081,81.3169,81.2081,81.3169,3546.0
2020-04-22 11:55:00,89.73,89.73,89.46,89.71,27514.0,81.2987,81.2987,81.0541,81.2806,27514.0
2020-04-22 12:00:00,89.7,89.79,89.52,89.59,52846.0,81.2716,81.3531,81.1085,81.1719,52846.0
2020-04-22 12:05:00,89.58,89.59,89.41,89.49,45135.0,81.1628,81.1719,81.0088,81.0813,45135.0
2020-04-22 12:10:00,89.49,89.58,89.43,89.54,14302.0,81.0813,81.1628,81.0269,81.1266,14302.0
2020-04-22 12:15:00,89.59,89.7,89.5,89.7,17456.0,81.1719,81.2716,81.0903,81.2716,17456.0
2020-04-22 12:20:00,89.73,90.05,89.67,90.04,7226.0,81.2987,81.5887,81.2444,81.5796,7226.0
2020-04-22 12:25:00,89.99,90.12,89.94,90.09,3665.0,81.5343,81.6521,81.489,81.6249,3665.0
2020-04-22 12:30:00,90.18,90.23,90.08,90.1,4626.0,81.7065,81.7518,81.6158,81.634,4626.0
2020-04-22 12:35:00,90.04,90.08,89.92,90.04,5635.0,81.5796,81.6158,81.4709,81.5796,5635.0
2020-04-22 12:40:00,90.06,90.12,89.88,90.05,5308.0,81.5977,81.6521,81.4346,81.5887,5308.0
2020-04-22 12:45:00,90.04,90.04,89.65,89.7,21160.0,81.5796,81.5796,81.2263,81.2716,21160.0
2020-04-22 12:50:00,89.65,89.7,89.58,89.62,5200.0,81.2263,81.2716,81.1628,81.1991,5200.0
2020-04-22 12:55:00,89.63,89.69,89.51,89.67,5792.0,81.2081,81.2625,81.0994,81.2444,5792.0
2020-04-22 13:00:00,89.73,89.74,89.53,89.61,5981.0,81.2987,81.3078,81.1175,81.19,5981.0
2020-04-22 13:05:00,89.64,89.64,89.53,89.56,4017.0,81.2172,81.2172,81.1175,81.1447,4017.0
2020-04-22 13:10:00,89.6,89.62,89.56,89.59,5709.0,81.1809,81.1991,81.1447,81.1719,5709.0
2020-04-22 13:15:00,89.63,89.63,89.51,89.56,3154.0,81.2081,81.2081,81.0994,81.1447,3154.0
2020-04-22 13:20:00,89.57,89.7,89.57,89.7,3600.0,81.1538,81.2716,81.1538,81.2716,3600.0
2020-04-22 13:25:00,89.72,89.72,89.57,89.62,20286.0,81.2897,81.2897,81.1538,81.1991,20286.0
2020-04-22 13:30:00,89.67,89.86,89.64,89.84,10879.0,81.2444,81.4165,81.2172,81.3984,10879.0
2020-04-22 13:35:00,89.87,89.97,89.74,89.86,7651.0,81.4256,81.5162,81.3078,81.4165,7651.0
2020-04-22 13:40:00,89.81,89.93,89.75,89.93,10164.0,81.3712,81.4799,81.3169,81.4799,10164.0
2020-04-22 13:45:00,89.93,90.0,89.9,89.97,5723.0,81.4799,81.5434,81.4528,81.5162,5723.0
2020-04-22 13:50:00,89.94,89.94,89.81,89.88,28572.0,81.489,81.489,81.3712,81.4346,28572.0
2020-04-22 13:55:00,89.9,89.93,89.83,89.92,25995.0,81.4528,81.4799,81.3893,81.4709,25995.0
2020-04-22 14:00:00,89.92,90.02,89.82,89.93,7229.0,81.4709,81.5615,81.3803,81.4799,7229.0
2020-04-22 14:05:00,89.95,89.98,89.69,89.72,6654.0,81.4981,81.5252,81.2625,81.2897,6654.0
2020-04-22 14:10:00,89.71,89.85,89.68,89.84,5923.0,81.2806,81.4075,81.2534,81.3984,5923.0
2020-04-22 14:15:00,89.83,89.9,89.76,89.83,7880.0,81.3893,81.4528,81.3259,81.3893,7880.0
2020-04-22 14:20:00,89.88,90.2,89.86,90.14,12760.0,81.4346,81.7246,81.4165,81.6702,12760.0
2020-04-22 14:25:00,90.09,90.09,89.89,89.94,5900.0,81.6249,81.6249,81.4437,81.489,5900.0
2020-04-22 14:30:00,89.95,90.17,89.94,90.17,5988.0,81.4981,81.6974,81.489,81.6974,5988.0
2020-04-22 14:35:00,90.16,90.17,90.11,90.16,3629.0,81.6883,81.6974,81.643,81.6883,3629.0
2020-04-22 14:40:00,90.15,90.17,90.1,90.16,3130.0,81.6793,81.6974,81.634,81.6883,3130.0
2020-04-22 14:45:00,90.16,90.2,90.11,90.2,6274.0,81.6883,81.7246,81.643,81.7246,6274.0
2020-04-22 14:50:00,90.2,90.27,90.01,90.01,7503.0,81.7246,81.788,81.5524,81.5524,7503.0
2020-04-22 14:55:00,90.06,90.2,90.05,90.15,7114.0,81.5977,81.7246,81.5887,81.6793,7114.0
2020-04-22 15:00:00,90.18,90.36,90.11,90.33,8151.0,81.7065,81.8695,81.643,81.8424,8151.0
2020-04-22 15:05:00,90.39,90.4,90.22,90.25,8133.0,81.8967,81.9058,81.7427,81.7699,8133.0
2020-04-22 15:10:00,90.27,90.27,90.18,90.2,4504.0,81.788,81.788,81.7065,81.7246,4504.0
2020-04-22 15:15:00,90.18,90.29,90.07,90.28,11505.0,81.7065,81.8061,81.6068,81.7971,11505.0
2020-04-22 15:20:00,90.25,90.46,90.25,90.4,10773.0,81.7699,81.9601,81.7699,81.9058,10773.0
2020-04-22 15:25:00,90.39,90.49,90.35,90.45,9610.0,81.8967,81.9873,81.8605,81.9511,9610.0
2020-04-22 15:30:00,90.46,90.56,90.33,90.45,12594.0,81.9601,82.0507,81.8424,81.9511,12594.0
2020-04-22 15:35:00,90.46,90.55,90.43,90.51,13851.0,81.9601,82.0417,81.933,82.0054,13851.0
2020-04-22 15:40:00,90.52,90.68,90.44,90.68,11618.0,82.0145,82.1595,81.942,82.1595,11618.0
2020-04-22 15:45:00,90.65,90.69,90.48,90.61,15300.0,82.1323,82.1685,81.9783,82.096,15300.0
2020-04-22 15:50:00,90.62,90.8,90.51,90.58,23174.0,82.1051,82.2682,82.0054,82.0689,23174.0
2020-04-22 15:55:00,90.59,90.59,89.98,90.07,63167.0,82.0779,82.0779,81.5252,81.6068,63167.0
2020-04-23 09:30:00,90.86,91.5,90.46,91.5,14831.0,82.3226,82.9024,81.9601,82.9024,14831.0
2020-04-23 09:35:00,91.34,91.8,91.24,91.63,3198.0,82.7575,83.1742,82.6669,83.0202,3198.0
2020-04-23 09:40:00,91.82,91.84,91.49,91.52,2195.0,83.1924,83.2105,82.8934,82.9205,2195.0
2020-04-23 09:45:00,91.54,91.74,91.53,91.68,1418.0,82.9387,83.1199,82.9296,83.0655,1418.0
2020-04-23 09:50:00,91.6,91.74,91.36,91.5,6870.0,82.993,83.1199,82.7756,82.9024,6870.0
2020-04-23 09:55:00,91.47,91.59,91.38,91.59,3111.0,82.8752,82.984,82.7937,82.984,3111.0
2020-04-23 10:00:00,91.64,91.73,91.16,91.26,4754.0,83.0293,83.1108,82.5944,82.685,4754.0
2020-04-23 10:05:00,91.32,91.32,91.2,91.2,1700.0,82.7393,82.7393,82.6306,82.6306,1700.0
2020-04-23 10:10:00,91.13,91.44,91.11,91.43,5089.0,82.5672,82.8481,82.5491,82.839,5089.0
2020-04-23 10:15:00,91.4,91.46,91.28,91.45,1786.0,82.8118,82.8662,82.7031,82.8571,1786.0
2020-04-23 10:20:00,91.48,91.63,91.42,91.54,7191.0,82.8843,83.0202,82.8299,82.9387,7191.0
2020-04-23 10:25:00,91.54,91.56,91.36,91.48,5189.0,82.9387,82.9568,82.7756,82.8843,5189.0
2020-04-23 10:30:00,91.47,91.84,91.44,91.84,4462.0,82.8752,83.2105,82.8481,83.2105,4462.0
2020-04-23 10:35:00,91.81,92.01,91.78,91.91,3869.0,83.1833,83.3645,83.1561,83.2739,3869.0
2020-04-23 10:40:00,92.0,92.53,91.96,92.52,17799.0,83.3554,83.8356,83.3192,83.8266,17799.0
2020-04-23 10:45:00,92.49,92.53,92.38,92.41,9523.0,83.7994,83.8356,83.6997,83.7269,9523.0
2020-04-23 10:50:00,92.47,92.51,92.36,92.49,3330.0,83.7813,83.8175,83.6816,83.7994,3330.0
2020-04-23 10:55:00,92.49,92.66,92.48,92.65,3450.0,83.7994,83.9534,83.7903,83.9444,3450.0
2020-04-23 11:00:00,92.61,92.61,92.34,92.42,4888.0,83.9081,83.9081,83.6635,83.736,4888.0
2020-04-23 11:05:00,92.43,92.46,92.28,92.32,4131.0,83.745,83.7722,83.6091,83.6454,4131.0
2020-04-23 11:10:00,92.41,92.43,92.23,92.3,4899.0,83.7269,83.745,83.5638,83.6273,4899.0
2020-04-23 11:15:00,92.27,92.29,92.12,92.21,6007.0,83.6001,83.6182,83.4642,83.5457,6007.0
2020-04-23 11:20:00,92.25,92.34,92.18,92.21,4610.0,83.5819,83.6635,83.5185,83.5457,4610.0
2020-04-23 11:25:00,92.29,92.39,92.29,92.31,3000.0,83.6182,83.7088,83.6182,83.6363,3000.0
2020-04-23 11:30:00,92.33,92.34,91.91,91.98,4621.0,83.6544,83.6635,83.2739,83.3373,4621.0
2020-04-23 11:35:00,91.98,92.01,91.68,91.69,4821.0,83.3373,83.3645,83.0655,83.0746,4821.0
2020-04-23 11:40:00,91.73,91.88,91.73,91.8,4312.0,83.1108,83.2467,83.1108,83.1742,4312.0
2020-04-23 11:45:00,91.84,91.84,91.6,91.63,5180.0,83.2105,83.2105,82.993,83.0202,5180.0
2020-04-23 11:50:00,91.6,91.65,91.48,91.59,9166.0,82.993,83.0383,82.8843,82.984,9166.0
2020-04-23 11:55:00,91.65,91.83,91.63,91.8,4617.0,83.0383,83.2014,83.0202,83.1742,4617.0
2020-04-23 12:00:00,91.73,91.86,91.73,91.82,3877.0,83.1108,83.2286,83.1108,83.1924,3877.0
2020-04-23 12:05:00,91.83,91.97,91.83,91.95,3287.0,83.2014,83.3283,83.2014,83.3101,3287.0
2020-04-23 12:10:00,91.95,91.95,91.71,91.77,4684.0,83.3101,83.3101,83.0927,83.1471,4684.0
2020-04-23 12:15:00,91.75,91.85,91.74,91.79,3209.0,83.1289,83.2195,83.1199,83.1652,3209.0
2020-04-23 12:20:00,91.77,91.94,91.77,91.89,4901.0,83.1471,83.3011,83.1471,83.2558,4901.0
2020-04-23 12:25:00,91.92,91.98,91.9,91.92,5944.0,83.283,83.3373,83.2648,83.283,5944.0
2020-04-23 12:30:00,91.91,91.91,91.77,91.78,2800.0,83.2739,83.2739,83.1471,83.1561,2800.0
2020-04-23 12:35:00,91.79,91.99,91.76,91.98,1681.0,83.1652,83.3464,83.138,83.3373,1681.0
2020-04-23 12:40:00,92.01,92.01,91.38,91.39,5233.0,83.3645,83.3645,82.7937,82.8028,5233.0
2020-04-23 12:45:00,91.46,91.57,90.57,91.08,7579.0,82.8662,82.9658,82.0598,82.5219,7579.0
2020-04-23 12:50:00,90.96,90.98,90.6,90.87,10476.0,82.4132,82.4313,82.087,82.3316,10476.0
2020-04-23 12:55:00,90.99,91.35,90.92,91.15,4479.0,82.4403,82.7665,82.3769,82.5853,4479.0
2020-04-23 13:00:00,91.13,91.4,91.11,91.23,5133.0,82.5672,82.8118,82.5491,82.6578,5133.0
2020-04-23 13:05:00,91.17,91.2,90.92,90.97,2000.0,82.6034,82.6306,82.3769,82.4222,2000.0
2020-04-23 13:10:00,91.01,91.42,91.01,91.33,2121.0,82.4585,82.8299,82.4585,82.7484,2121.0
2020-04-23 13:15:00,91.38,91.38,91.08,91.08,3776.0,82.7937,82.7937,82.5219,82.5219,3776.0
2020-04-23 13:20:00,91.13,91.14,90.88,90.94,4870.0,82.5672,82.5762,82.3407,82.395,4870.0
2020-04-23 13:25:00,90.86,91.0,90.7,91.0,11717.0,82.3226,82.4494,82.1776,82.4494,11717.0
2020-04-23 13:30:00,91.04,91.09,90.96,91.09,4983.0,82.4856,82.5309,82.4132,82.5309,4983.0
2020-04-23 13:35:00,91.03,91.17,90.97,90.97,4495.0,82.4766,82.6034,82.4222,82.4222,4495.0
2020-04-23 13:40:00,90.95,91.01,90.73,90.78,9613.0,82.4041,82.4585,82.2048,82.2501,9613.0
2020-04-23 13:45:00,90.79,90.98,90.67,90.72,6387.0,82.2591,82.4313,82.1504,82.1957,6387.0
2020-04-23 13:50:00,90.69,90.74,90.57,90.65,8409.0,82.1685,82.2138,82.0598,82.1323,8409.0
2020-04-23 13:55:00,90.66,90.84,90.63,90.81,7177.0,82.1413,82.3044,82.1142,82.2773,7177.0
2020-04-23 14:00:00,90.81,90.88,90.71,90.84,4758.0,82.2773,82.3407,82.1867,82.3044,4758.0
2020-04-23 14:05:00,90.8,90.88,90.65,90.69,6512.0,82.2682,82.3407,82.1323,82.1685,6512.0
2020-04-23 14:10:00,90.63,90.83,90.47,90.83,5812.0,82.1142,82.2954,81.9692,82.2954,5812.0
2020-04-23 14:15:00,90.79,91.04,90.79,90.94,5781.0,82.2591,82.4856,82.2591,82.395,5781.0
2020-04-23 14:20:00,90.95,91.07,90.92,91.01,6236.0,82.4041,82.5128,82.3769,82.4585,6236.0
2020-04-23 14:25:00,91.04,91.15,91.01,91.06,4800.0,82.4856,82.5853,82.4585,82.5038,4800.0
2020-04-23 14:30:00,91.15,91.21,91.04,91.04,2822.0,82.5853,82.6397,82.4856,82.4856,2822.0
2020-04-23 14:35:00,91.03,91.13,90.99,90.99,4070.0,82.4766,82.5672,82.4403,82.4403,4070.0
2020-04-23 14:40:00,91.04,91.17,91.01,91.07,5257.0,82.4856,82.6034,82.4585,82.5128,5257.0
2020-04-23 14:45:00,91.07,91.12,90.98,90.98,4657.0,82.5128,82.5581,82.4313,82.4313,4657.0
2020-04-23 14:50:00,91.03,91.25,90.97,91.18,5890.0,82.4766,82.6759,82.4222,82.6125,5890.0
2020-04-23 14:55:00,91.16,91.3,91.12,91.16,3704.0,82.5944,82.7212,82.5581,82.5944,3704.0
2020-04-23 15:00:00,91.13,91.13,91.06,91.09,2215.0,82.5672,82.5672,82.5038,82.5309,2215.0
2020-04-23 15:05:00,91.06,91.09,90.95,90.99,3201.0,82.5038,82.5309,82.4041,82.4403,3201.0
2020-04-23 15:10:00,90.97,91.0,90.75,90.81,6983.0,82.4222,82.4494,82.2229,82.2773,6983.0
2020-04-23 15:15:00,90.8,90.83,90.65,90.66,6857.0,82.2682,82.2954,82.1323,82.1413,6857.0
2020-04-23 15:20:00,90.63,90.81,90.59,90.78,6662.0,82.1142,82.2773,82.0779,82.2501,6662.0
2020-04-23 15:25:00,90.74,91.0,90.74,90.99,7107.0,82.2138,82.4494,82.2138,82.4403,7107.0
2020-04-23 15:30:00,90.94,91.1,90.79,91.03,14945.0,82.395,82.54,82.2591,82.4766,14945.0
2020-04-23 15:35:00,91.06,91.07,90.87,90.89,7299.0,82.5038,82.5128,82.3316,82.3497,7299.0
2020-04-23 15:40:00,90.94,91.06,90.76,90.78,19276.0,82.395,82.5038,82.232,82.2501,19276.0
2020-04-23 15:45:00,90.79,91.17,90.79,91.17,21801.0,82.2591,82.6034,82.2591,82.6034,21801.0
2020-04-23 15:50:00,91.05,91.18,90.62,90.64,28917.0,82.4947,82.6125,82.1051,82.1232,28917.0
2020-04-23 15:55:00,90.64,90.68,90.46,90.57,70192.0,82.1232,82.1595,81.9601,82.0598,70192.0
2020-04-24 09:30:00,91.31,92.01,90.63,91.39,15161.0,82.7303,83.3645,82.1142,82.8028,15161.0
2020-04-24 09:35:00,91.4,92.02,90.76,90.98,7264.0,82.8118,83.3736,82.232,82.4313,7264.0
2020-04-24 09:40:00,90.98,91.15,90.52,90.59,6436.0,82.4313,82.5853,82.0145,82.0779,6436.0
2020-04-24 09:45:00,90.68,91.0,90.46,90.73,32895.0,82.1595,82.4494,81.9601,82.2048,32895.0
2020-04-24 09:50:00,90.61,90.7,90.49,90.68,8006.0,82.096,82.1776,81.9873,82.1595,8006.0
2020-04-24 09:55:00,90.52,90.62,90.25,90.44,12137.0,82.0145,82.1051,81.7699,81.942,12137.0
2020-04-24 10:00:00,90.41,90.62,90.35,90.39,9236.0,81.9148,82.1051,81.8605,81.8967,9236.0
2020-04-24 10:05:00,90.39,90.4,89.83,89.84,9720.0,81.8967,81.9058,81.3893,81.3984,9720.0
2020-04-24 10:10:00,89.9,90.0,89.44,89.55,33367.0,81.4528,81.5434,81.036,81.1356,33367.0
2020-04-24 10:15:00,89.56,90.16,89.42,90.16,45863.0,81.1447,81.6883,81.0179,81.6883,45863.0
2020-04-24 10:20:00,90.04,90.46,90.04,90.14,23486.0,81.5796,81.9601,81.5796,81.6702,23486.0
2020-04-24 10:25:00,90.14,90.27,89.96,90.02,6304.0,81.6702,81.788,81.5071,81.5615,6304.0
2020-04-24 10:30:00,90.0,90.29,89.9,90.28,4733.0,81.5434,81.8061,81.4528,81.7971,4733.0
2020-04-24 10:35:00,90.26,90.47,90.15,90.16,10132.0,81.7789,81.9692,81.6793,81.6883,10132.0
2020-04-24 10:40:00,90.25,90.34,90.16,90.31,6099.0,81.7699,81.8514,81.6883,81.8242,6099.0
2020-04-24 10:45:00,90.33,90.36,89.89,89.9,11592.0,81.8424,81.8695,81.4437,81.4528,11592.0
2020-04-24 10:50:00,89.92,90.13,89.92,90.04,17880.0,81.4709,81.6611,81.4709,81.5796,17880.0
2020-04-24 10:55:00,90.05,90.06,89.8,89.91,5128.0,81.5887,81.5977,81.3622,81.4618,5128.0
2020-04-24 11:00:00,89.89,90.02,89.88,89.97,3976.0,81.4437,81.5615,81.4346,81.5162,3976.0
2020-04-24 11:05:00,89.98,90.0,89.7,89.7,7741.0,81.5252,81.5434,81.2716,81.2716,7741.0
2020-04-24 11:10:00,89.73,89.81,89.6,89.81,3301.0,81.2987,81.3712,81.1809,81.3712,3301.0
2020-04-24 11:15:00,89.85,89.96,89.81,89.81,7676.0,81.4075,81.5071,81.3712,81.3712,7676.0
2020-04-24 11:20:00,89.91,90.08,89.84,90.08,12636.0,81.4618,81.6158,81.3984,81.6158,12636.0
2020-04-24 11:25:00,90.07,90.19,89.95,89.95,13944.0,81.6068,81.7155,81.4981,81.4981,13944.0
2020-04-24 11:30:00,90.0,90.12,89.81,89.84,3130.0,81.5434,81.6521,81.3712,81.3984,3130.0
2020-04-24 11:35:00,90.0,90.0,89.89,89.96,4204.0,81.5434,81.5434,81.4437,81.5071,4204.0
2020-04-24 11:40:00,89.95,90.02,89.9,89.98,4648.0,81.4981,81.5615,81.4528,81.5252,4648.0
2020-04-24 11:45:00,89.96,90.01,89.91,89.96,4984.0,81.5071,81.5524,81.4618,81.5071,4984.0
2020-04-24 11:50:00,90.1,90.1,89.91,89.91,5144.0,81.634,81.634,81.4618,81.4618,5144.0
2020-04-24 11:55:00,89.92,89.92,89.81,89.86,3056.0,81.4709,81.4709,81.3712,81.4165,3056.0
2020-04-24 12:00:00,89.86,89.87,89.72,89.81,7603.0,81.4165,81.4256,81.2897,81.3712,7603.0
2020-04-24 12:05:00,89.8,89.94,89.8,89.87,3787.0,81.3622,81.489,81.3622,81.4256,3787.0
2020-04-24 12:10:00,89.84,89.92,89.77,89.85,3799.0,81.3984,81.4709,81.335,81.4075,3799.0
2020-04-24 12:15:00,89.87,89.87,89.71,89.76,7377.0,81.4256,81.4256,81.2806,81.3259,7377.0
2020-04-24 12:20:00,89.78,89.78,89.64,89.71,4155.0,81.344,81.344,81.2172,81.2806,4155.0
2020-04-24 12:25:00,89.78,89.87,89.72,89.87,24825.0,81.344,81.4256,81.2897,81.4256,24825.0
2020-04-24 12:30:00,89.9,89.9,89.83,89.85,4272.0,81.4528,81.4528,81.3893,81.4075,4272.0
2020-04-24 12:35:00,89.82,89.85,89.74,89.84,7814.0,81.3803,81.4075,81.3078,81.3984,7814.0
2020-04-24 12:40:00,89.87,90.08,89.86,89.99,14558.0,81.4256,81.6158,81.4165,81.5343,14558.0
2020-04-24 12:45:00,89.98,90.29,89.98,90.17,20066.0,81.5252,81.8061,81.5252,81.6974,20066.0
2020-04-24 12:50:00,90.17,90.18,90.03,90.1,5134.0,81.6974,81.7065,81.5705,81.634,5134.0
2020-04-24 12:55:00,90.2,90.23,90.12,90.18,4422.0,81.7246,81.7518,81.6521,81.7065,4422.0
2020-04-24 13:00:00,90.16,90.18,90.08,90.14,4977.0,81.6883,81.7065,81.6158,81.6702,4977.0
2020-04-24 13:05:00,90.11,90.16,90.08,90.11,3210.0,81.643,81.6883,81.6158,81.643,3210.0
2020-04-24 13:10:00,90.15,90.31,90.14,90.23,4617.0,81.6793,81.8242,81.6702,81.7518,4617.0
2020-04-24 13:15:00,90.24,90.42,90.22,90.37,8234.0,81.7608,81.9239,81.7427,81.8786,8234.0
2020-04-24 13:20:00,90.42,90.52,90.35,90.48,5852.0,81.9239,82.0145,81.8605,81.9783,5852.0
2020-04-24 13:25:00,90.5,90.62,90.48,90.62,11383.0,81.9964,82.1051,81.9783,82.1051,11383.0
2020-04-24 13:30:00,90.62,90.67,90.58,90.62,7374.0,82.1051,82.1504,82.0689,82.1051,7374.0
2020-04-24 13:35:00,90.64,90.73,90.58,90.73,4590.0,82.1232,82.2048,82.0689,82.2048,4590.0
2020-04-24 13:40:00,90.72,90.94,90.7,90.94,5746.0,82.1957,82.395,82.1776,82.395,5746.0
2020-04-24 13:45:00,90.89,90.91,90.72,90.74,4606.0,82.3497,82.3679,82.1957,82.2138,4606.0
2020-04-24 13:50:00,90.73,91.17,90.73,91.02,10938.0,82.2048,82.6034,82.2048,82.4675,10938.0
2020-04-24 13:55:00,91.04,91.32,90.96,91.32,6592.0,82.4856,82.7393,82.4132,82.7393,6592.0
2020-04-24 14:00:00,91.32,91.36,91.06,91.25,8499.0,82.7393,82.7756,82.5038,82.6759,8499.0
2020-04-24 14:05:00,91.24,91.32,91.19,91.28,6529.0,82.6669,82.7393,82.6215,82.7031,6529.0
2020-04-24 14:10:00,91.25,91.6,91.22,91.6,10506.0,82.6759,82.993,82.6487,82.993,10506.0
2020-04-24 14:15:00,91.53,91.86,91.47,91.76,23525.0,82.9296,83.2286,82.8752,83.138,23525.0
2020-04-24 14:20:00,91.77,91.78,91.46,91.48,11260.0,83.1471,83.1561,82.8662,82.8843,11260.0
2020-04-24 14:25:00,91.45,92.42,91.35,92.37,83179.0,82.8571,83.736,82.7665,83.6907,83179.0
2020-04-24 14:30:00,92.34,92.73,91.96,92.07,42081.0,83.6635,84.0168,83.3192,83.4189,42081.0
2020-04-24 14:35:00,92.09,92.4,92.09,92.39,11384.0,83.437,83.7179,83.437,83.7088,11384.0
2020-04-24 14:40:00,92.45,92.45,92.19,92.28,11448.0,83.7632,83.7632,83.5276,83.6091,11448.0
2020-04-24 14:45:00,92.34,92.4,92.17,92.23,8243.0,83.6635,83.7179,83.5095,83.5638,8243.0
2020-04-24 14:50:00,92.27,92.43,92.19,92.28,15238.0,83.6001,83.745,83.5276,83.6091,15238.0
2020-04-24 14:55:00,92.34,92.58,92.34,92.54,19737.0,83.6635,83.8809,83.6635,83.8447,19737.0
2020-04-24 15:00:00,92.62,92.62,92.42,92.52,22926.0,83.9172,83.9172,83.736,83.8266,22926.0
2020-04-24 15:05:00,92.5,92.77,92.46,92.77,20122.0,83.8085,84.0531,83.7722,84.0531,20122.0
2020-04-24 15:10:00,92.72,92.77,92.47,92.56,24122.0,84.0078,84.0531,83.7813,83.8628,24122.0
2020-04-24 15:15:00,92.58,92.65,92.47,92.6,17634.0,83.8809,83.9444,83.7813,83.8991,17634.0
2020-04-24 15:20:00,92.61,92.66,92.5,92.65,19296.0,83.9081,83.9534,83.8085,83.9444,19296.0
2020-04-24 15:25:00,92.64,92.65,92.5,92.61,13573.0,83.9353,83.9444,83.8085,83.9081,13573.0
2020-04-24 15:30:00,92.59,92.71,92.53,92.65,22621.0,83.89,83.9987,83.8356,83.9444,22621.0
2020-04-24 15:35:00,92.63,92.81,92.55,92.76,26158.0,83.9262,84.0893,83.8538,84.044,26158.0
2020-04-24 15:40:00,92.89,92.92,92.79,92.92,26210.0,84.1618,84.189,84.0712,84.189,26210.0
2020-04-24 15:45:00,92.92,93.17,92.86,92.97,54127.0,84.189,84.4155,84.1346,84.2343,54127.0
2020-04-24 15:50:00,92.96,92.97,92.34,92.71,78409.0,84.2252,84.2343,83.6635,83.9987,78409.0
2020-04-24 15:55:00,92.71,92.99,92.57,92.83,145315.0,83.9987,84.2524,83.8719,84.1075,145315.0
2020-04-27 09:30:00,93.35,94.0,93.23,93.72,21657.0,84.5786,85.1675,84.4699,84.9138,21657.0
2020-04-27 09:35:00,93.75,93.91,93.3,93.4,21980.0,84.941,85.086,84.5333,84.6239,21980.0
2020-04-27 09:40:00,93.3,93.35,93.15,93.23,12954.0,84.5333,84.5786,84.3974,84.4699,12954.0
2020-04-27 09:45:00,93.22,93.83,93.18,93.81,13407.0,84.4608,85.0135,84.4246,84.9954,13407.0
2020-04-27 09:50:00,93.74,94.09,93.67,94.04,13493.0,84.9319,85.2491,84.8685,85.2038,13493.0
2020-04-27 09:55:00,94.05,94.43,93.97,94.32,13692.0,85.2128,85.5571,85.1403,85.4574,13692.0
2020-04-27 10:00:00,94.43,94.45,94.09,94.41,22970.0,85.5571,85.5752,85.2491,85.539,22970.0
2020-04-27 10:05:00,94.39,94.44,94.15,94.38,15780.0,85.5209,85.5662,85.3034,85.5118,15780.0
2020-04-27 10:10:00,94.34,94.38,94.01,94.15,29595.0,85.4756,85.5118,85.1766,85.3034,29595.0
2020-04-27 10:15:00,94.17,94.27,94.04,94.27,9879.0,85.3215,85.4121,85.2038,85.4121,9879.0
2020-04-27 10:20:00,94.28,94.28,94.13,94.22,12064.0,85.4212,85.4212,85.2853,85.3668,12064.0
2020-04-27 10:25:00,94.24,94.29,94.06,94.17,5963.0,85.385,85.4303,85.2219,85.3215,5963.0
2020-04-27 10:30:00,94.13,94.26,94.07,94.17,26441.0,85.2853,85.4031,85.2309,85.3215,26441.0
2020-04-27 10:35:00,94.17,94.21,94.09,94.19,10418.0,85.3215,85.3578,85.2491,85.3397,10418.0
2020-04-27 10:40:00,94.2,94.31,94.17,94.24,11475.0,85.3487,85.4484,85.3215,85.385,11475.0
2020-04-27 10:45:00,94.28,94.39,94.24,94.32,8897.0,85.4212,85.5209,85.385,85.4574,8897.0
2020-04-27 10:50:00,94.33,94.57,94.28,94.56,8564.0,85.4665,85.684,85.4212,85.6749,8564.0
2020-04-27 10:55:00,94.52,94.57,94.37,94.39,17213.0,85.6387,85.684,85.5027,85.5209,17213.0
2020-04-27 11:00:00,94.38,94.43,94.21,94.39,9706.0,85.5118,85.5571,85.3578,85.5209,9706.0
2020-04-27 11:05:00,94.39,94.85,94.37,94.85,13712.0,85.5209,85.9376,85.5027,85.9376,13712.0
2020-04-27 11:10:00,94.87,95.07,94.79,94.98,17991.0,85.9558,86.137,85.8833,86.0554,17991.0
2020-04-27 11:15:00,94.98,95.1,94.79,95.08,9490.0,86.0554,86.1642,85.8833,86.146,9490.0
2020-04-27 11:20:00,95.11,95.18,94.95,95.12,11214.0,86.1732,86.2366,86.0282,86.1823,11214.0
2020-04-27 11:25:00,95.09,95.38,95.09,95.33,11197.0,86.1551,86.4178,86.1551,86.3725,11197.0
2020-04-27 11:30:00,95.37,95.72,95.18,95.67,24920.0,86.4088,86.7259,86.2366,86.6806,24920.0
2020-04-27 11:35:00,95.65,95.8,95.59,95.72,25667.0,86.6625,86.7984,86.6081,86.7259,25667.0
2020-04-27 11:40:00,95.68,95.9,95.67,95.81,17732.0,86.6897,86.889,86.6806,86.8074,17732.0
2020-04-27 11:45:00,95.77,96.07,95.77,96.05,12294.0,86.7712,87.043,86.7712,87.0249,12294.0
2020-04-27 11:50:00,96.07,96.09,95.85,96.05,14247.0,87.043,87.0611,86.8437,87.0249,14247.0
2020-04-27 11:55:00,96.01,96.1,95.74,95.77,24617.0,86.9886,87.0702,86.744,86.7712,24617.0
2020-04-27 12:00:00,95.78,95.9,95.7,95.83,10790.0,86.7803,86.889,86.7078,86.8256,10790.0
2020-04-27 12:05:00,95.76,95.91,95.69,95.69,5646.0,86.7621,86.898,86.6987,86.6987,5646.0
2020-04-27 12:10:00,95.74,95.74,95.57,95.68,7566.0,86.744,86.744,86.59,86.6897,7566.0
2020-04-27 12:15:00,95.68,95.84,95.68,95.83,8505.0,86.6897,86.8346,86.6897,86.8256,8505.0
2020-04-27 12:20:00,95.83,95.91,95.72,95.86,13429.0,86.8256,86.898,86.7259,86.8527,13429.0
2020-04-27 12:25:00,95.81,95.9,95.75,95.9,11673.0,86.8074,86.889,86.7531,86.889,11673.0
2020-04-27 12:30:00,95.91,95.96,95.86,95.9,8876.0,86.898,86.9433,86.8527,86.889,8876.0
2020-04-27 12:35:00,95.96,95.98,95.69,95.74,7796.0,86.9433,86.9615,86.6987,86.744,7796.0
2020-04-27 12:40:00,95.76,95.83,95.72,95.77,5850.0,86.7621,86.8256,86.7259,86.7712,5850.0
2020-04-27 12:45:00,95.76,95.92,95.68,95.9,11047.0,86.7621,86.9071,86.6897,86.889,11047.0
2020-04-27 12:50:00,95.92,96.1,95.92,96.01,12077.0,86.9071,87.0702,86.9071,86.9886,12077.0
2020-04-27 12:55:00,96.04,96.27,96.04,96.19,10222.0,87.0158,87.2242,87.0158,87.1517,10222.0
2020-04-27 13:00:00,96.21,96.22,95.93,95.96,9352.0,87.1699,87.1789,86.9162,86.9433,9352.0
2020-04-27 13:05:00,95.99,96.05,95.8,95.81,4506.0,86.9705,87.0249,86.7984,86.8074,4506.0
2020-04-27 13:10:00,95.84,95.93,95.78,95.78,4990.0,86.8346,86.9162,86.7803,86.7803,4990.0
2020-04-27 13:15:00,95.81,95.81,95.47,95.47,9763.0,86.8074,86.8074,86.4994,86.4994,9763.0
2020-04-27 13:20:00,95.48,95.7,95.47,95.7,17467.0,86.5084,86.7078,86.4994,86.7078,17467.0
2020-04-27 13:25:00,95.64,95.69,95.56,95.65,7140.0,86.6534,86.6987,86.5809,86.6625,7140.0
2020-04-27 13:30:00,95.62,95.68,95.44,95.48,9002.0,86.6353,86.6897,86.4722,86.5084,9002.0
2020-04-27 13:35:00,95.46,95.66,95.46,95.63,14252.0,86.4903,86.6715,86.4903,86.6444,14252.0
2020-04-27 13:40:00,95.63,95.74,95.53,95.67,25262.0,86.6444,86.744,86.5538,86.6806,25262.0
2020-04-27 13:45:00,95.64,95.7,95.62,95.64,6469.0,86.6534,86.7078,86.6353,86.6534,6469.0
2020-04-27 13:50:00,95.69,95.77,95.63,95.77,6015.0,86.6987,86.7712,86.6444,86.7712,6015.0
2020-04-27 13:55:00,95.81,95.85,95.76,95.84,5501.0,86.8074,86.8437,86.7621,86.8346,5501.0
2020-04-27 14:00:00,95.83,96.21,95.83,96.21,13778.0,86.8256,87.1699,86.8256,87.1699,13778.0
2020-04-27 14:05:00,96.2,96.64,96.05,96.64,31168.0,87.1608,87.5595,87.0249,87.5595,31168.0
2020-04-27 14:10:00,96.6,96.63,96.26,96.44,16183.0,87.5232,87.5504,87.2152,87.3782,16183.0
2020-04-27 14:15:00,96.41,96.41,96.22,96.33,10399.0,87.3511,87.3511,87.1789,87.2786,10399.0
2020-04-27 14:20:00,96.33,96.34,96.16,96.18,9124.0,87.2786,87.2876,87.1246,87.1427,9124.0
2020-04-27 14:25:00,96.2,96.25,95.96,95.96,9241.0,87.1608,87.2061,86.9433,86.9433,9241.0
2020-04-27 14:30:00,95.99,96.12,95.93,95.98,8173.0,86.9705,87.0883,86.9162,86.9615,8173.0
2020-04-27 14:35:00,95.95,95.99,95.82,95.86,8161.0,86.9343,86.9705,86.8165,86.8527,8161.0
2020-04-27 14:40:00,95.9,96.06,95.9,95.97,9559.0,86.889,87.034,86.889,86.9524,9559.0
2020-04-27 14:45:00,96.01,96.07,95.94,95.95,20576.0,86.9886,87.043,86.9252,86.9343,20576.0
2020-04-27 14:50:00,95.92,96.0,95.8,95.91,38263.0,86.9071,86.9796,86.7984,86.898,38263.0
2020-04-27 14:55:00,95.92,95.94,95.62,95.69,39265.0,86.9071,86.9252,86.6353,86.6987,39265.0
2020-04-27 15:00:00,95.69,96.04,95.68,96.04,8586.0,86.6987,87.0158,86.6897,87.0158,8586.0
2020-04-27 15:05:00,96.05,96.06,95.67,95.67,13470.0,87.0249,87.034,86.6806,86.6806,13470.0
2020-04-27 15:10:00,95.65,95.89,95.65,95.85,27134.0,86.6625,86.8799,86.6625,86.8437,27134.0
2020-04-27 15:15:00,95.85,96.21,95.84,96.2,15822.0,86.8437,87.1699,86.8346,87.1608,15822.0
2020-04-27 15:20:00,96.22,96.42,96.2,96.4,16788.0,87.1789,87.3601,87.1608,87.342,16788.0
2020-04-27 15:25:00,96.4,96.46,96.26,96.28,25305.0,87.342,87.3964,87.2152,87.2333,25305.0
2020-04-27 15:30:00,96.32,96.37,96.21,96.35,31013.0,87.2695,87.3148,87.1699,87.2967,31013.0
2020-04-27 15:35:00,96.34,96.43,96.24,96.31,27153.0,87.2876,87.3692,87.197,87.2605,27153.0
2020-04-27 15:40:00,96.3,96.33,96.17,96.23,25846.0,87.2514,87.2786,87.1336,87.188,25846.0
2020-04-27 15:45:00,96.25,96.27,96.01,96.13,41007.0,87.2061,87.2242,86.9886,87.0974,41007.0
2020-04-27 15:50:00,96.12,96.21,95.89,96.15,52204.0,87.0883,87.1699,86.8799,87.1155,52204.0
2020-04-27 15:55:00,96.18,96.28,95.83,95.84,100485.0,87.1427,87.2333,86.8256,86.8346,100485.0
2020-04-28 09:30:00,97.5,98.69,95.07,98.44,70381.0,88.3386,89.4168,86.137,89.1903,70381.0
2020-04-28 09:35:00,98.36,98.4,97.04,97.18,79669.0,89.1178,89.1541,87.9219,88.0487,79669.0
2020-04-28 09:40:00,97.06,98.69,97.05,98.29,24212.0,87.94,89.4168,87.9309,89.0544,24212.0
2020-04-28 09:45:00,98.6,99.09,97.71,97.71,25270.0,89.3353,89.7792,88.5289,88.5289,25270.0
2020-04-28 09:50:00,97.93,97.93,95.45,96.53,63148.0,88.7282,88.7282,86.4813,87.4598,63148.0
2020-04-28 09:55:00,96.64,96.66,95.19,95.19,37312.0,87.5595,87.5776,86.2457,86.2457,37312.0
2020-04-28 10:00:00,95.18,95.5,94.27,95.08,42844.0,86.2366,86.5266,85.4121,86.146,42844.0
2020-04-28 10:05:00,95.18,95.6,93.79,94.54,41824.0,86.2366,86.6172,84.9772,85.6568,41824.0
2020-04-28 10:10:00,94.59,94.59,93.25,93.75,54796.0,85.7021,85.7021,84.488,84.941,54796.0
2020-04-28 10:15:00,93.98,94.68,93.49,93.96,30894.0,85.1494,85.7836,84.7054,85.1313,30894.0
2020-04-28 10:20:00,94.01,94.38,93.18,93.43,40498.0,85.1766,85.5118,84.4246,84.6511,40498.0
2020-04-28 10:25:00,93.44,93.55,92.61,93.01,28767.0,84.6601,84.7598,83.9081,84.2705,28767.0
2020-04-28 10:30:00,93.03,93.2,92.45,92.98,27254.0,84.2887,84.4427,83.7632,84.2434,27254.0
2020-04-28 10:35:00,92.97,93.13,92.6,92.6,18691.0,84.2343,84.3793,83.8991,83.8991,18691.0
2020-04-28 10:40:00,92.69,93.15,92.65,92.82,30613.0,83.9806,84.3974,83.9444,84.0984,30613.0
2020-04-28 10:45:00,92.83,93.06,92.77,93.0,37987.0,84.1075,84.3158,84.0531,84.2615,37987.0
2020-04-28 10:50:00,93.01,93.01,92.73,92.77,26838.0,84.2705,84.2705,84.0168,84.0531,26838.0
2020-04-28 10:55:00,92.73,92.87,92.37,92.38,47046.0,84.0168,84.1437,83.6907,83.6997,47046.0
2020-04-28 11:00:00,92.27,92.45,91.92,91.97,16029.0,83.6001,83.7632,83.283,83.3283,16029.0
2020-04-28 11:05:00,91.89,92.25,91.8,92.25,35339.0,83.2558,83.5819,83.1742,83.5819,35339.0
2020-04-28 11:10:00,92.25,92.46,92.1,92.45,33027.0,83.5819,83.7722,83.446,83.7632,33027.0
2020-04-28 11:15:00,92.46,92.86,92.29,92.35,16875.0,83.7722,84.1346,83.6182,83.6726,16875.0
2020-04-28 11:20:00,92.31,92.97,92.14,92.87,24322.0,83.6363,84.2343,83.4823,84.1437,24322.0
2020-04-28 11:25:00,92.76,93.05,92.34,92.54,51219.0,84.044,84.3068,83.6635,83.8447,51219.0
2020-04-28 11:30:00,92.47,92.84,92.39,92.77,23219.0,83.7813,84.1165,83.7088,84.0531,23219.0
2020-04-28 11:35:00,92.78,92.93,92.58,92.7,18825.0,84.0621,84.1981,83.8809,83.9897,18825.0
2020-04-28 11:40:00,92.71,93.26,92.7,93.16,19528.0,83.9987,84.497,83.9897,84.4064,19528.0
2020-04-28 11:45:00,93.16,93.37,92.86,92.86,49543.0,84.4064,84.5967,84.1346,84.1346,49543.0
2020-04-28 11:50:00,92.93,92.93,92.69,92.81,9108.0,84.1981,84.1981,83.9806,84.0893,9108.0
2020-04-28 11:55:00,92.81,92.82,92.38,92.44,12445.0,84.0893,84.0984,83.6997,83.7541,12445.0
2020-04-28 12:00:00,92.48,92.54,92.06,92.24,20163.0,83.7903,83.8447,83.4098,83.5729,20163.0
2020-04-28 12:05:00,92.19,92.34,92.19,92.28,16350.0,83.5276,83.6635,83.5276,83.6091,16350.0
2020-04-28 12:10:00,92.29,92.33,92.07,92.13,18591.0,83.6182,83.6544,83.4189,83.4732,18591.0
2020-04-28 12:15:00,92.13,92.17,91.53,91.63,16411.0,83.4732,83.5095,82.9296,83.0202,16411.0
2020-04-28 12:20:00,91.62,91.73,91.44,91.52,12952.0,83.0111,83.1108,82.8481,82.9205,12952.0
2020-04-28 12:25:00,91.55,91.6,91.2,91.25,11308.0,82.9477,82.993,82.6306,82.6759,11308.0
2020-04-28 12:30:00,91.22,91.32,91.15,91.28,18118.0,82.6487,82.7393,82.5853,82.7031,18118.0
2020-04-28 12:35:00,91.27,91.32,91.17,91.27,12668.0,82.694,82.7393,82.6034,82.694,12668.0
2020-04-28 12:40:00,91.27,91.29,91.01,91.03,14325.0,82.694,82.7122,82.4585,82.4766,14325.0
2020-04-28 12:45:00,91.0,91.23,91.0,91.18,26272.0,82.4494,82.6578,82.4494,82.6125,26272.0
2020-04-28 12:50:00,91.18,91.23,91.05,91.14,7654.0,82.6125,82.6578,82.4947,82.5762,7654.0
2020-04-28 12:55:00,91.18,91.29,91.11,91.25,12208.0,82.6125,82.7122,82.5491,82.6759,12208.0
2020-04-28 13:00:00,91.27,91.36,91.0,91.07,17003.0,82.694,82.7756,82.4494,82.5128,17003.0
2020-04-28 13:05:00,91.07,91.27,91.03,91.27,17222.0,82.5128,82.694,82.4766,82.694,17222.0
2020-04-28 13:10:00,91.3,91.31,91.06,91.09,13091.0,82.7212,82.7303,82.5038,82.5309,13091.0
2020-04-28 13:15:00,91.11,91.2,90.94,91.07,13454.0,82.5491,82.6306,82.395,82.5128,13454.0
2020-04-28 13:20:00,91.09,91.14,90.97,91.04,15554.0,82.5309,82.5762,82.4222,82.4856,15554.0
2020-04-28 13:25:00,91.08,91.21,91.04,91.2,16299.0,82.5219,82.6397,82.4856,82.6306,16299.0
2020-04-28 13:30:00,91.22,91.32,91.12,91.3,43520.0,82.6487,82.7393,82.5581,82.7212,43520.0
2020-04-28 13:35:00,91.31,91.55,91.3,91.53,38903.0,82.7303,82.9477,82.7212,82.9296,38903.0
2020-04-28 13:40:00,91.5,91.66,91.39,91.58,45832.0,82.9024,83.0474,82.8028,82.9749,45832.0
2020-04-28 13:45:00,91.59,91.92,91.38,91.84,79890.0,82.984,83.283,82.7937,83.2105,79890.0
2020-04-28 13:50:00,91.83,92.07,91.8,92.0,16352.0,83.2014,83.4189,83.1742,83.3554,16352.0
2020-04-28 13:55:00,92.02,92.19,91.71,91.73,19413.0,83.3736,83.5276,83.0927,83.1108,19413.0
2020-04-28 14:00:00,91.7,91.86,91.6,91.78,17394.0,83.0836,83.2286,82.993,83.1561,17394.0
2020-04-28 14:05:00,91.75,91.91,91.67,91.85,26231.0,83.1289,83.2739,83.0564,83.2195,26231.0
2020-04-28 14:10:00,91.87,92.12,91.87,92.03,11888.0,83.2377,83.4642,83.2377,83.3826,11888.0
2020-04-28 14:15:00,92.06,92.28,92.02,92.02,12427.0,83.4098,83.6091,83.3736,83.3736,12427.0
2020-04-28 14:20:00,92.05,92.12,91.89,91.91,11087.0,83.4007,83.4642,83.2558,83.2739,11087.0
2020-04-28 14:25:00,91.96,92.05,91.88,91.98,13287.0,83.3192,83.4007,83.2467,83.3373,13287.0
2020-04-28 14:30:00,92.01,92.24,92.01,92.24,10488.0,83.3645,83.5729,83.3645,83.5729,10488.0
2020-04-28 14:35:00,92.25,92.33,92.14,92.21,10965.0,83.5819,83.6544,83.4823,83.5457,10965.0
2020-04-28 14:40:00,92.21,92.3,92.15,92.25,11732.0,83.5457,83.6273,83.4913,83.5819,11732.0
2020-04-28 14:45:00,92.25,92.37,92.13,92.33,13024.0,83.5819,83.6907,83.4732,83.6544,13024.0
2020-04-28 14:50:00,92.31,92.35,92.13,92.23,24003.0,83.6363,83.6726,83.4732,83.5638,24003.0
2020-04-28 14:55:00,92.2,92.22,91.97,92.18,30572.0,83.5366,83.5548,83.3283,83.5185,30572.0
2020-04-28 15:00:00,92.15,92.15,91.9,91.95,13344.0,83.4913,83.4913,83.2648,83.3101,13344.0
2020-04-28 15:05:00,91.98,92.11,91.82,91.82,19861.0,83.3373,83.4551,83.1924,83.1924,19861.0
2020-04-28 15:10:00,91.82,91.89,91.66,91.73,40024.0,83.1924,83.2558,83.0474,83.1108,40024.0
2020-04-28 15:15:00,91.73,91.8,91.64,91.74,48418.0,83.1108,83.1742,83.0293,83.1199,48418.0
2020-04-28 15:20:00,91.74,91.93,91.31,91.68,28704.0,83.1199,83.292,82.7303,83.0655,28704.0
2020-04-28 15:25:00,91.69,91.94,91.68,91.91,57914.0,83.0746,83.3011,83.0655,83.2739,57914.0
2020-04-28 15:30:00,91.9,92.04,91.81,91.81,15361.0,83.2648,83.3917,83.1833,83.1833,15361.0
2020-04-28 15:35:00,91.83,91.92,91.67,91.9,22517.0,83.2014,83.283,83.0564,83.2648,22517.0
2020-04-28 15:40:00,91.9,91.9,91.51,91.51,24918.0,83.2648,83.2648,82.9115,82.9115,24918.0
2020-04-28 15:45:00,91.5,91.64,91.37,91.52,32369.0,82.9024,83.0293,82.7846,82.9205,32369.0
2020-04-28 15:50:00,91.51,91.55,91.18,91.45,140276.0,82.9115,82.9477,82.6125,82.8571,140276.0
2020-04-28 15:55:00,91.44,91.64,91.29,91.5,142575.0,82.8481,83.0293,82.7122,82.9024,142575.0
2020-04-29 09:30:00,93.29,94.02,92.86,93.83,37327.0,84.5242,85.1856,84.1346,85.0135,37327.0
2020-04-29 09:35:00,94.01,94.16,93.67,93.73,22420.0,85.1766,85.3125,84.8685,84.9229,22420.0
2020-04-29 09:40:00,93.77,93.95,93.29,93.95,24569.0,84.9591,85.1222,84.5242,85.1222,24569.0
2020-04-29 09:45:00,93.94,94.82,93.93,94.68,26121.0,85.1132,85.9105,85.1041,85.7836,26121.0
2020-04-29 09:50:00,94.7,95.17,94.65,94.92,27336.0,85.8017,86.2276,85.7564,86.0011,27336.0
2020-04-29 09:55:00,94.95,95.08,94.42,94.43,39903.0,86.0282,86.146,85.5481,85.5571,39903.0
2020-04-29 10:00:00,94.43,94.82,94.38,94.43,35147.0,85.5571,85.9105,85.5118,85.5571,35147.0
2020-04-29 10:05:00,94.4,94.82,94.4,94.61,79556.0,85.5299,85.9105,85.5299,85.7202,79556.0
2020-04-29 10:10:00,94.62,94.66,94.45,94.56,24060.0,85.7293,85.7655,85.5752,85.6749,24060.0
2020-04-29 10:15:00,94.57,95.27,94.57,95.26,28128.0,85.684,86.3182,85.684,86.3091,28128.0
2020-04-29 10:20:00,95.26,95.75,95.24,95.65,39563.0,86.3091,86.7531,86.291,86.6625,39563.0
2020-04-29 10:25:00,95.59,95.81,95.39,95.42,17196.0,86.6081,86.8074,86.4269,86.4541,17196.0
2020-04-29 10:30:00,95.48,95.6,95.35,95.56,23145.0,86.5084,86.6172,86.3907,86.5809,23145.0
2020-04-29 10:35:00,95.56,95.65,95.24,95.41,36504.0,86.5809,86.6625,86.291,86.445,36504.0
2020-04-29 10:40:00,95.47,96.09,95.4,96.08,58218.0,86.4994,87.0611,86.436,87.0521,58218.0
2020-04-29 10:45:00,96.08,96.54,96.03,96.54,19961.0,87.0521,87.4688,87.0068,87.4688,19961.0
2020-04-29 10:50:00,96.54,96.67,96.35,96.52,15491.0,87.4688,87.5866,87.2967,87.4507,15491.0
2020-04-29 10:55:00,96.53,96.68,96.4,96.68,11668.0,87.4598,87.5957,87.342,87.5957,11668.0
2020-04-29 11:00:00,96.66,96.66,96.33,96.43,12450.0,87.5776,87.5776,87.2786,87.3692,12450.0
2020-04-29 11:05:00,96.51,96.65,96.42,96.65,60099.0,87.4417,87.5685,87.3601,87.5685,60099.0
2020-04-29 11:10:00,96.66,96.82,96.52,96.56,12170.0,87.5776,87.7225,87.4507,87.487,12170.0
2020-04-29 11:15:00,96.58,96.8,96.58,96.66,12058.0,87.5051,87.7044,87.5051,87.5776,12058.0
2020-04-29 11:20:00,96.68,96.95,96.65,96.8,266184.0,87.5957,87.8403,87.5685,87.7044,266184.0
2020-04-29 11:25:00,96.77,97.17,96.74,97.1,23738.0,87.6772,88.0397,87.6501,87.9762,23738.0
2020-04-29 11:30:00,97.09,97.12,96.94,97.02,58564.0,87.9672,87.9944,87.8313,87.9037,58564.0
2020-04-29 11:35:00,96.99,97.0,96.7,96.8,18624.0,87.8766,87.8856,87.6138,87.7044,18624.0
2020-04-29 11:40:00,96.81,96.87,96.68,96.75,18984.0,87.7135,87.7678,87.5957,87.6591,18984.0
2020-04-29 11:45:00,96.76,96.87,96.69,96.76,9540.0,87.6682,87.7678,87.6048,87.6682,9540.0
2020-04-29 11:50:00,96.87,97.3,96.87,97.06,31306.0,87.7678,88.1574,87.7678,87.94,31306.0
2020-04-29 11:55:00,97.03,97.12,96.98,97.09,13441.0,87.9128,87.9944,87.8675,87.9672,13441.0
2020-04-29 12:00:00,97.1,97.37,97.1,97.37,9774.0,87.9762,88.2209,87.9762,88.2209,9774.0
2020-04-29 12:05:00,97.35,97.35,97.06,97.08,7715.0,88.2027,88.2027,87.94,87.9581,7715.0
2020-04-29 12:10:00,97.09,97.23,97.09,97.12,10083.0,87.9672,88.094,87.9672,87.9944,10083.0
2020-04-29 12:15:00,97.12,97.14,96.81,96.87,10551.0,87.9944,88.0125,87.7135,87.7678,10551.0
2020-04-29 12:20:00,96.87,96.87,96.66,96.77,5196.0,87.7678,87.7678,87.5776,87.6772,5196.0
2020-04-29 12:25:00,96.77,96.77,96.63,96.7,6418.0,87.6772,87.6772,87.5504,87.6138,6418.0
2020-04-29 12:30:00,96.7,96.75,96.62,96.62,6112.0,87.6138,87.6591,87.5413,87.5413,6112.0
2020-04-29 12:35:00,96.58,96.83,96.58,96.81,6407.0,87.5051,87.7316,87.5051,87.7135,6407.0
2020-04-29 12:40:00,96.8,96.9,96.8,96.84,5303.0,87.7044,87.795,87.7044,87.7407,5303.0
2020-04-29 12:45:00,96.82,96.85,96.63,96.81,5583.0,87.7225,87.7497,87.5504,87.7135,5583.0
2020-04-29 12:50:00,96.85,96.94,96.84,96.9,5942.0,87.7497,87.8313,87.7407,87.795,5942.0
2020-04-29 12:55:00,96.9,97.05,96.89,96.98,4397.0,87.795,87.9309,87.786,87.8675,4397.0
2020-04-29 13:00:00,96.97,97.17,96.95,97.1,6576.0,87.8584,88.0397,87.8403,87.9762,6576.0
2020-04-29 13:05:00,97.14,97.19,97.0,97.18,23425.0,88.0125,88.0578,87.8856,88.0487,23425.0
2020-04-29 13:10:00,97.08,97.16,97.04,97.08,5191.0,87.9581,88.0306,87.9219,87.9581,5191.0
2020-04-29 13:15:00,97.07,97.26,97.07,97.16,8693.0,87.949,88.1212,87.949,88.0306,8693.0
2020-04-29 13:20:00,97.17,97.24,96.9,96.9,9235.0,88.0397,88.1031,87.795,87.795,9235.0
2020-04-29 13:25:00,96.9,96.99,96.9,96.94,5472.0,87.795,87.8766,87.795,87.8313,5472.0
2020-04-29 13:30:00,96.91,96.98,96.65,96.67,10129.0,87.8041,87.8675,87.5685,87.5866,10129.0
2020-04-29 13:35:00,96.68,96.78,96.64,96.7,7244.0,87.5957,87.6863,87.5595,87.6138,7244.0
2020-04-29 13:40:00,96.72,96.73,96.37,96.39,14143.0,87.6319,87.641,87.3148,87.3329,14143.0
2020-04-29 13:45:00,96.38,96.41,96.3,96.3,7425.0,87.3239,87.3511,87.2514,87.2514,7425.0
2020-04-29 13:50:00,96.25,96.3,96.15,96.2,60863.0,87.2061,87.2514,87.1155,87.1608,60863.0
2020-04-29 13:55:00,96.21,96.39,96.21,96.36,13962.0,87.1699,87.3329,87.1699,87.3058,13962.0
2020-04-29 14:00:00,96.32,96.52,96.09,96.24,26221.0,87.2695,87.4507,87.0611,87.197,26221.0
2020-04-29 14:05:00,96.22,96.26,95.96,96.0,13458.0,87.1789,87.2152,86.9433,86.9796,13458.0
2020-04-29 14:10:00,96.02,96.37,96.02,96.37,12896.0,86.9977,87.3148,86.9977,87.3148,12896.0
2020-04-29 14:15:00,96.36,96.5,96.33,96.34,11523.0,87.3058,87.4326,87.2786,87.2876,11523.0
2020-04-29 14:20:00,96.34,96.44,96.28,96.36,12600.0,87.2876,87.3782,87.2333,87.3058,12600.0
2020-04-29 14:25:00,96.35,96.56,96.18,96.25,13897.0,87.2967,87.487,87.1427,87.2061,13897.0
2020-04-29 14:30:00,96.27,96.38,96.2,96.2,9175.0,87.2242,87.3239,87.1608,87.1608,9175.0
2020-04-29 14:35:00,96.23,96.26,96.02,96.26,12867.0,87.188,87.2152,86.9977,87.2152,12867.0
2020-04-29 14:40:00,96.24,96.3,96.19,96.28,10156.0,87.197,87.2514,87.1517,87.2333,10156.0
2020-04-29 14:45:00,96.31,96.49,96.28,96.32,12613.0,87.2605,87.4235,87.2333,87.2695,12613.0
2020-04-29 14:50:00,96.34,96.41,95.98,95.99,15892.0,87.2876,87.3511,86.9615,86.9705,15892.0
2020-04-29 14:55:00,96.0,96.2,95.93,96.18,9479.0,86.9796,87.1608,86.9162,87.1427,9479.0
2020-04-29 15:00:00,96.16,96.46,96.07,96.45,16827.0,87.1246,87.3964,87.043,87.3873,16827.0
2020-04-29 15:05:00,96.48,96.56,96.38,96.43,10276.0,87.4145,87.487,87.3239,87.3692,10276.0
2020-04-29 15:10:00,96.45,96.54,96.39,96.49,13632.0,87.3873,87.4688,87.3329,87.4235,13632.0
2020-04-29 15:15:00,96.49,96.49,96.19,96.24,15330.0,87.4235,87.4235,87.1517,87.197,15330.0
2020-04-29 15:20:00,96.23,96.36,96.22,96.31,15636.0,87.188,87.3058,87.1789,87.2605,15636.0
2020-04-29 15:25:00,96.32,96.41,96.15,96.23,14342.0,87.2695,87.3511,87.1155,87.188,14342.0
2020-04-29 15:30:00,96.23,96.24,95.94,96.04,15709.0,87.188,87.197,86.9252,87.0158,15709.0
2020-04-29 15:35:00,96.03,96.1,95.85,96.01,138981.0,87.0068,87.0702,86.8437,86.9886,138981.0
2020-04-29 15:40:00,96.03,96.17,95.97,96.09,22391.0,87.0068,87.1336,86.9524,87.0611,22391.0
2020-04-29 15:45:00,96.08,96.12,95.84,95.96,25294.0,87.0521,87.0883,86.8346,86.9433,25294.0
2020-04-29 15:50:00,96.0,96.0,95.58,95.66,40120.0,86.9796,86.9796,86.5991,86.6715,40120.0
2020-04-29 15:55:00,95.67,95.99,95.59,95.88,159453.0,86.6806,86.9705,86.6081,86.8709,159453.0
2020-04-30 09:30:00,94.19,94.19,93.47,93.57,27195.0,85.3397,85.3397,84.6873,84.7779,27195.0
2020-04-30 09:35:00,93.33,93.87,93.14,93.23,11309.0,84.5605,85.0497,84.3883,84.4699,11309.0
2020-04-30 09:40:00,93.31,93.37,92.8,92.87,15276.0,84.5423,84.5967,84.0803,84.1437,15276.0
2020-04-30 09:45:00,92.65,93.01,92.49,92.6,15375.0,83.9444,84.2705,83.7994,83.8991,15375.0
2020-04-30 09:50:00,92.63,92.98,92.56,92.98,10337.0,83.9262,84.2434,83.8628,84.2434,10337.0
2020-04-30 09:55:00,92.92,93.08,92.62,92.7,6473.0,84.189,84.334,83.9172,83.9897,6473.0
2020-04-30 10:00:00,92.64,93.19,92.52,92.52,10706.0,83.9353,84.4336,83.8266,83.8266,10706.0
2020-04-30 10:05:00,92.48,92.74,92.25,92.63,7232.0,83.7903,84.0259,83.5819,83.9262,7232.0
2020-04-30 10:10:00,92.59,93.19,92.59,93.07,18810.0,83.89,84.4336,83.89,84.3249,18810.0
2020-04-30 10:15:00,93.0,93.1,92.74,92.83,14668.0,84.2615,84.3521,84.0259,84.1075,14668.0
2020-04-30 10:20:00,92.84,92.85,92.47,92.55,21024.0,84.1165,84.1256,83.7813,83.8538,21024.0
2020-04-30 10:25:00,92.53,92.69,92.48,92.54,36686.0,83.8356,83.9806,83.7903,83.8447,36686.0
2020-04-30 10:30:00,92.5,92.66,92.46,92.49,35570.0,83.8085,83.9534,83.7722,83.7994,35570.0
2020-04-30 10:35:00,92.49,92.67,92.43,92.61,50515.0,83.7994,83.9625,83.745,83.9081,50515.0
2020-04-30 10:40:00,92.61,92.71,92.14,92.24,11566.0,83.9081,83.9987,83.4823,83.5729,11566.0
2020-04-30 10:45:00,92.26,92.35,92.21,92.33,9484.0,83.591,83.6726,83.5457,83.6544,9484.0
2020-04-30 10:50:00,92.21,92.38,92.04,92.16,32667.0,83.5457,83.6997,83.3917,83.5004,32667.0
2020-04-30 10:55:00,92.11,92.31,91.9,91.96,12767.0,83.4551,83.6363,83.2648,83.3192,12767.0
2020-04-30 11:00:00,91.94,92.1,91.93,92.04,8976.0,83.3011,83.446,83.292,83.3917,8976.0
2020-04-30 11:05:00,92.07,92.09,91.78,91.95,8501.0,83.4189,83.437,83.1561,83.3101,8501.0
2020-04-30 11:10:00,91.93,92.03,91.79,91.85,11732.0,83.292,83.3826,83.1652,83.2195,11732.0
2020-04-30 11:15:00,91.89,92.08,91.54,91.61,18294.0,83.2558,83.4279,82.9387,83.0021,18294.0
2020-04-30 11:20:00,91.59,91.73,91.52,91.63,7002.0,82.984,83.1108,82.9205,83.0202,7002.0
2020-04-30 11:25:00,91.6,91.73,91.48,91.64,11132.0,82.993,83.1108,82.8843,83.0293,11132.0
2020-04-30 11:30:00,91.56,91.75,91.47,91.69,9091.0,82.9568,83.1289,82.8752,83.0746,9091.0
2020-04-30 11:35:00,91.68,91.91,91.61,91.87,10274.0,83.0655,83.2739,83.0021,83.2377,10274.0
2020-04-30 11:40:00,91.85,91.9,91.41,91.42,7444.0,83.2195,83.2648,82.8209,82.8299,7444.0
2020-04-30 11:45:00,91.44,91.46,91.23,91.24,13885.0,82.8481,82.8662,82.6578,82.6669,13885.0
2020-04-30 11:50:00,91.21,91.41,91.18,91.39,7410.0,82.6397,82.8209,82.6125,82.8028,7410.0
2020-04-30 11:55:00,91.36,91.41,91.18,91.23,8059.0,82.7756,82.8209,82.6125,82.6578,8059.0
2020-04-30 12:00:00,91.23,91.28,90.94,91.04,16105.0,82.6578,82.7031,82.395,82.4856,16105.0
2020-04-30 12:05:00,91.04,91.31,90.99,91.22,19222.0,82.4856,82.7303,82.4403,82.6487,19222.0
2020-04-30 12:10:00,91.21,91.44,91.19,91.3,8119.0,82.6397,82.8481,82.6215,82.7212,8119.0
2020-04-30 12:15:00,91.3,91.46,91.23,91.27,7800.0,82.7212,82.8662,82.6578,82.694,7800.0
2020-04-30 12:20:00,91.26,91.28,91.01,91.04,10993.0,82.685,82.7031,82.4585,82.4856,10993.0
2020-04-30 12:25:00,91.0,91.03,90.91,91.0,9618.0,82.4494,82.4766,82.3679,82.4494,9618.0
2020-04-30 12:30:00,91.03,91.1,90.91,91.1,8348.0,82.4766,82.54,82.3679,82.54,8348.0
2020-04-30 12:35:00,91.1,91.15,90.88,90.89,14042.0,82.54,82.5853,82.3407,82.3497,14042.0
2020-04-30 12:40:00,90.9,91.16,90.86,90.98,9082.0,82.3588,82.5944,82.3226,82.4313,9082.0
2020-04-30 12:45:00,90.98,91.1,90.94,91.06,9733.0,82.4313,82.54,82.395,82.5038,9733.0
2020-04-30 12:50:00,91.04,91.3,91.04,91.3,8453.0,82.4856,82.7212,82.4856,82.7212,8453.0
2020-04-30 12:55:00,91.29,91.56,91.18,91.5,8059.0,82.7122,82.9568,82.6125,82.9024,8059.0
2020-04-30 13:00:00,91.47,91.51,91.33,91.47,6676.0,82.8752,82.9115,82.7484,82.8752,6676.0
2020-04-30 13:05:00,91.44,91.65,91.35,91.65,5133.0,82.8481,83.0383,82.7665,83.0383,5133.0
2020-04-30 13:10:00,91.63,91.86,91.58,91.84,8550.0,83.0202,83.2286,82.9749,83.2105,8550.0
2020-04-30 13:15:00,91.81,91.87,91.75,91.78,7140.0,83.1833,83.2377,83.1289,83.1561,7140.0
2020-04-30 13:20:00,91.76,91.77,91.56,91.62,12040.0,83.138,83.1471,82.9568,83.0111,12040.0
2020-04-30 13:25:00,91.63,91.76,91.6,91.6,3200.0,83.0202,83.138,82.993,82.993,3200.0
2020-04-30 13:30:00,91.63,91.63,91.3,91.3,8677.0,83.0202,83.0202,82.7212,82.7212,8677.0
2020-04-30 13:35:00,91.3,91.51,91.24,91.42,9830.0,82.7212,82.9115,82.6669,82.8299,9830.0
2020-04-30 13:40:00,91.36,91.37,91.29,91.36,4500.0,82.7756,82.7846,82.7122,82.7756,4500.0
2020-04-30 13:45:00,91.34,91.35,91.17,91.17,5252.0,82.7575,82.7665,82.6034,82.6034,5252.0
2020-04-30 13:50:00,91.18,91.21,91.01,91.09,9533.0,82.6125,82.6397,82.4585,82.5309,9533.0
2020-04-30 13:55:00,91.11,91.3,91.1,91.27,5759.0,82.5491,82.7212,82.54,82.694,5759.0
2020-04-30 14:00:00,91.25,91.55,91.15,91.51,7819.0,82.6759,82.9477,82.5853,82.9115,7819.0
2020-04-30 14:05:00,91.45,91.74,91.44,91.7,8101.0,82.8571,83.1199,82.8481,83.0836,8101.0
2020-04-30 14:10:00,91.74,91.86,91.67,91.73,13360.0,83.1199,83.2286,83.0564,83.1108,13360.0
2020-04-30 14:15:00,91.72,91.74,91.6,91.61,7950.0,83.1017,83.1199,82.993,83.0021,7950.0
2020-04-30 14:20:00,91.61,91.74,91.57,91.57,7253.0,83.0021,83.1199,82.9658,82.9658,7253.0
2020-04-30 14:25:00,91.59,91.72,91.56,91.61,23549.0,82.984,83.1017,82.9568,83.0021,23549.0
2020-04-30 14:30:00,91.61,91.65,91.49,91.55,25013.0,83.0021,83.0383,82.8934,82.9477,25013.0
2020-04-30 14:35:00,91.53,91.61,91.36,91.4,10524.0,82.9296,83.0021,82.7756,82.8118,10524.0
2020-04-30 14:40:00,91.39,91.49,91.29,91.42,12172.0,82.8028,82.8934,82.7122,82.8299,12172.0
2020-04-30 14:45:00,91.42,91.54,91.42,91.5,11093.0,82.8299,82.9387,82.8299,82.9024,11093.0
2020-04-30 14:50:00,91.52,91.52,91.37,91.45,11898.0,82.9205,82.9205,82.7846,82.8571,11898.0
2020-04-30 14:55:00,91.41,91.43,91.2,91.23,17728.0,82.8209,82.839,82.6306,82.6578,17728.0
2020-04-30 15:00:00,91.25,91.42,91.25,91.29,22464.0,82.6759,82.8299,82.6759,82.7122,22464.0
2020-04-30 15:05:00,91.31,91.41,91.23,91.36,35285.0,82.7303,82.8209,82.6578,82.7756,35285.0
2020-04-30 15:10:00,91.37,91.39,91.23,91.32,15272.0,82.7846,82.8028,82.6578,82.7393,15272.0
2020-04-30 15:15:00,91.28,91.5,91.24,91.39,29605.0,82.7031,82.9024,82.6669,82.8028,29605.0
2020-04-30 15:20:00,91.41,91.45,91.32,91.37,21553.0,82.8209,82.8571,82.7393,82.7846,21553.0
2020-04-30 15:25:00,91.38,91.45,91.31,91.31,36759.0,82.7937,82.8571,82.7303,82.7303,36759.0
2020-04-30 15:30:00,91.3,91.47,91.25,91.27,28215.0,82.7212,82.8752,82.6759,82.694,28215.0
2020-04-30 15:35:00,91.29,91.31,91.0,91.06,16843.0,82.7122,82.7303,82.4494,82.5038,16843.0
2020-04-30 15:40:00,91.04,91.08,90.86,90.96,27825.0,82.4856,82.5219,82.3226,82.4132,27825.0
2020-04-30 15:45:00,90.95,91.09,90.72,90.73,41226.0,82.4041,82.5309,82.1957,82.2048,41226.0
2020-04-30 15:50:00,90.74,91.07,90.65,90.96,49398.0,82.2138,82.5128,82.1323,82.4132,49398.0
2020-04-30 15:55:00,90.98,91.1,90.74,90.74,111880.0,82.4313,82.54,82.2138,82.2138,111880.0
2020-05-01 09:30:00,89.74,89.74,88.74,89.13,18951.0,81.3078,81.3078,80.4018,80.7551,18951.0
2020-05-01 09:35:00,88.97,89.14,88.43,88.46,7495.0,80.6101,80.7642,80.1209,80.1481,7495.0
2020-05-01 09:40:00,88.57,88.58,88.12,88.3,11950.0,80.2477,80.2568,79.84,80.0031,11950.0
2020-05-01 09:45:00,88.29,88.41,88.11,88.12,12617.0,79.994,80.1028,79.831,79.84,12617.0
2020-05-01 09:50:00,88.09,88.2,87.42,87.43,25424.0,79.8128,79.9125,79.2058,79.2148,25424.0
2020-05-01 09:55:00,87.43,87.73,87.07,87.22,48233.0,79.2148,79.4867,78.8887,79.0246,48233.0
2020-05-01 10:00:00,87.24,87.81,87.24,87.67,26269.0,79.0427,79.5591,79.0427,79.4323,26269.0
2020-05-01 10:05:00,87.68,87.82,87.45,87.47,18309.0,79.4414,79.5682,79.233,79.2511,18309.0
2020-05-01 10:10:00,87.41,87.51,87.12,87.5,17652.0,79.1967,79.2873,78.934,79.2783,17652.0
2020-05-01 10:15:00,87.55,87.67,87.35,87.44,10789.0,79.3236,79.4323,79.1424,79.2239,10789.0
2020-05-01 10:20:00,87.44,87.5,87.16,87.24,11889.0,79.2239,79.2783,78.9702,79.0427,11889.0
2020-05-01 10:25:00,87.26,87.5,87.2,87.49,8137.0,79.0608,79.2783,79.0065,79.2692,8137.0
2020-05-01 10:30:00,87.4,87.69,87.34,87.67,10663.0,79.1877,79.4504,79.1333,79.4323,10663.0
2020-05-01 10:35:00,87.69,88.0,87.68,87.78,22967.0,79.4504,79.7313,79.4414,79.532,22967.0
2020-05-01 10:40:00,87.73,87.77,87.44,87.47,7144.0,79.4867,79.5229,79.2239,79.2511,7144.0
2020-05-01 10:45:00,87.39,87.64,87.39,87.61,6885.0,79.1786,79.4051,79.1786,79.3779,6885.0
2020-05-01 10:50:00,87.61,87.79,87.49,87.61,11846.0,79.3779,79.541,79.2692,79.3779,11846.0
2020-05-01 10:55:00,87.59,87.65,87.36,87.36,7631.0,79.3598,79.4142,79.1514,79.1514,7631.0
2020-05-01 11:00:00,87.33,87.48,87.28,87.43,6193.0,79.1242,79.2602,79.0789,79.2148,6193.0
2020-05-01 11:05:00,87.37,87.62,87.35,87.55,7320.0,79.1605,79.387,79.1424,79.3236,7320.0
2020-05-01 11:10:00,87.5,87.71,87.4,87.71,9204.0,79.2783,79.4685,79.1877,79.4685,9204.0
2020-05-01 11:15:00,87.67,87.86,87.55,87.6,15508.0,79.4323,79.6044,79.3236,79.3689,15508.0
2020-05-01 11:20:00,87.65,87.75,87.46,87.53,7219.0,79.4142,79.5048,79.242,79.3055,7219.0
2020-05-01 11:25:00,87.58,87.59,87.41,87.42,5496.0,79.3508,79.3598,79.1967,79.2058,5496.0
2020-05-01 11:30:00,87.4,87.51,87.38,87.41,5173.0,79.1877,79.2873,79.1695,79.1967,5173.0
2020-05-01 11:35:00,87.43,87.54,87.42,87.5,3789.0,79.2148,79.3145,79.2058,79.2783,3789.0
2020-05-01 11:40:00,87.46,87.5,87.39,87.41,3501.0,79.242,79.2783,79.1786,79.1967,3501.0
2020-05-01 11:45:00,87.41,87.41,87.17,87.19,8337.0,79.1967,79.1967,78.9793,78.9974,8337.0
2020-05-01 11:50:00,87.16,87.16,86.76,86.76,14806.0,78.9702,78.9702,78.6078,78.6078,14806.0
2020-05-01 11:55:00,86.83,86.99,86.77,86.96,7562.0,78.6712,78.8162,78.6169,78.789,7562.0
2020-05-01 12:00:00,86.89,86.94,86.78,86.86,4450.0,78.7256,78.7709,78.6259,78.6984,4450.0
2020-05-01 12:05:00,86.86,86.86,86.69,86.76,15994.0,78.6984,78.6984,78.5444,78.6078,15994.0
2020-05-01 12:10:00,86.76,86.84,86.75,86.8,25378.0,78.6078,78.6803,78.5987,78.644,25378.0
2020-05-01 12:15:00,86.78,86.81,86.7,86.7,18617.0,78.6259,78.6531,78.5534,78.5534,18617.0
2020-05-01 12:20:00,86.76,86.83,86.69,86.8,14943.0,78.6078,78.6712,78.5444,78.644,14943.0
2020-05-01 12:25:00,86.81,86.91,86.77,86.86,10826.0,78.6531,78.7437,78.6169,78.6984,10826.0
2020-05-01 12:30:00,86.86,87.07,86.76,87.07,8312.0,78.6984,78.8887,78.6078,78.8887,8312.0
2020-05-01 12:35:00,87.09,87.14,87.02,87.11,3897.0,78.9068,78.9521,78.8434,78.9249,3897.0
2020-05-01 12:40:00,87.08,87.19,86.91,87.02,8111.0,78.8977,78.9974,78.7437,78.8434,8111.0
2020-05-01 12:45:00,87.05,87.14,87.05,87.08,6595.0,78.8706,78.9521,78.8706,78.8977,6595.0
2020-05-01 12:50:00,87.09,87.27,87.07,87.22,29974.0,78.9068,79.0699,78.8887,79.0246,29974.0
2020-05-01 12:55:00,87.18,87.25,87.02,87.06,52280.0,78.9883,79.0518,78.8434,78.8796,52280.0
2020-05-01 13:00:00,87.08,87.45,87.08,87.45,5806.0,78.8977,79.233,78.8977,79.233,5806.0
2020-05-01 13:05:00,87.46,87.57,87.38,87.39,9254.0,79.242,79.3417,79.1695,79.1786,9254.0
2020-05-01 13:10:00,87.36,87.5,87.32,87.44,4333.0,79.1514,79.2783,79.1152,79.2239,4333.0
2020-05-01 13:15:00,87.46,87.47,87.18,87.18,8000.0,79.242,79.2511,78.9883,78.9883,8000.0
2020-05-01 13:20:00,87.21,87.25,86.95,87.02,12842.0,79.0155,79.0518,78.78,78.8434,12842.0
2020-05-01 13:25:00,86.98,87.38,86.91,87.28,11902.0,78.8071,79.1695,78.7437,79.0789,11902.0
2020-05-01 13:30:00,87.24,87.43,87.24,87.36,4872.0,79.0427,79.2148,79.0427,79.1514,4872.0
2020-05-01 13:35:00,87.34,87.39,87.17,87.17,11276.0,79.1333,79.1786,78.9793,78.9793,11276.0
2020-05-01 13:40:00,87.2,87.43,87.2,87.36,18666.0,79.0065,79.2148,79.0065,79.1514,18666.0
2020-05-01 13:45:00,87.35,87.36,87.17,87.28,8730.0,79.1424,79.1514,78.9793,79.0789,8730.0
2020-05-01 13:50:00,87.27,87.31,87.03,87.05,6419.0,79.0699,79.1061,78.8524,78.8706,6419.0
2020-05-01 13:55:00,87.01,87.11,86.93,87.04,7855.0,78.8343,78.9249,78.7618,78.8615,7855.0
2020-05-01 14:00:00,86.98,87.18,86.95,87.16,5009.0,78.8071,78.9883,78.78,78.9702,5009.0
2020-05-01 14:05:00,87.18,87.28,87.08,87.17,6874.0,78.9883,79.0789,78.8977,78.9793,6874.0
2020-05-01 14:10:00,87.18,87.19,87.08,87.1,9435.0,78.9883,78.9974,78.8977,78.9159,9435.0
2020-05-01 14:15:00,87.17,87.32,87.11,87.27,4895.0,78.9793,79.1152,78.9249,79.0699,4895.0
2020-05-01 14:20:00,87.27,87.37,87.26,87.33,13054.0,79.0699,79.1605,79.0608,79.1242,13054.0
2020-05-01 14:25:00,87.32,87.35,87.22,87.22,8098.0,79.1152,79.1424,79.0246,79.0246,8098.0
2020-05-01 14:30:00,87.27,87.27,87.11,87.2,8794.0,79.0699,79.0699,78.9249,79.0065,8794.0
2020-05-01 14:35:00,87.2,87.3,87.18,87.23,9364.0,79.0065,79.0971,78.9883,79.0336,9364.0
2020-05-01 14:40:00,87.23,87.39,87.23,87.34,6959.0,79.0336,79.1786,79.0336,79.1333,6959.0
2020-05-01 14:45:00,87.33,87.44,87.33,87.34,13640.0,79.1242,79.2239,79.1242,79.1333,13640.0
2020-05-01 14:50:00,87.34,87.51,87.34,87.45,17975.0,79.1333,79.2873,79.1333,79.233,17975.0
2020-05-01 14:55:00,87.45,87.52,87.38,87.48,11601.0,79.233,79.2964,79.1695,79.2602,11601.0
2020-05-01 15:00:00,87.47,87.5,87.33,87.35,20519.0,79.2511,79.2783,79.1242,79.1424,20519.0
2020-05-01 15:05:00,87.35,87.56,87.35,87.51,7273.0,79.1424,79.3326,79.1424,79.2873,7273.0
2020-05-01 15:10:00,87.54,87.7,87.46,87.57,9670.0,79.3145,79.4595,79.242,79.3417,9670.0
2020-05-01 15:15:00,87.57,87.73,87.52,87.73,14400.0,79.3417,79.4867,79.2964,79.4867,14400.0
2020-05-01 15:20:00,87.74,87.84,87.71,87.73,15832.0,79.4957,79.5863,79.4685,79.4867,15832.0
2020-05-01 15:25:00,87.71,87.82,87.68,87.71,30985.0,79.4685,79.5682,79.4414,79.4685,30985.0
2020-05-01 15:30:00,87.73,87.86,87.69,87.75,31240.0,79.4867,79.6044,79.4504,79.5048,31240.0
2020-05-01 15:35:00,87.76,87.96,87.73,87.94,33477.0,79.5138,79.695,79.4867,79.6769,33477.0
2020-05-01 15:40:00,87.96,88.07,87.83,88.03,25467.0,79.695,79.7947,79.5773,79.7585,25467.0
2020-05-01 15:45:00,88.02,88.02,87.86,87.96,53137.0,79.7494,79.7494,79.6044,79.695,53137.0
2020-05-01 15:50:00,87.92,87.96,87.72,87.8,72261.0,79.6588,79.695,79.4776,79.5501,72261.0
2020-05-01 15:55:00,87.81,88.0,87.7,88.0,85485.0,79.5591,79.7313,79.4595,79.7313,85485.0
2020-05-04 09:30:00,86.7,87.02,85.84,86.19,40310.0,78.5534,78.8434,77.7742,78.0914,40310.0
2020-05-04 09:35:00,86.33,86.33,85.23,86.29,30944.0,78.2182,78.2182,77.2216,78.182,30944.0
2020-05-04 09:40:00,86.19,86.19,85.33,86.01,22780.0,78.0914,78.0914,77.3122,77.9283,22780.0
2020-05-04 09:45:00,85.96,85.96,85.48,85.87,19002.0,77.883,77.883,77.4481,77.8014,19002.0
2020-05-04 09:50:00,85.95,86.21,85.64,86.11,17519.0,77.8739,78.1095,77.593,78.0189,17519.0
2020-05-04 09:55:00,86.12,86.33,86.06,86.14,12390.0,78.0279,78.2182,77.9736,78.0461,12390.0
2020-05-04 10:00:00,86.1,86.56,86.02,86.37,32022.0,78.0098,78.4266,77.9373,78.2544,32022.0
2020-05-04 10:05:00,86.43,86.72,86.41,86.65,17572.0,78.3088,78.5716,78.2907,78.5081,17572.0
2020-05-04 10:10:00,86.69,86.79,86.4,86.4,28669.0,78.5444,78.635,78.2816,78.2816,28669.0
2020-05-04 10:15:00,86.48,86.97,86.43,86.8,17726.0,78.3541,78.7981,78.3088,78.644,17726.0
2020-05-04 10:20:00,86.75,86.78,86.52,86.55,11608.0,78.5987,78.6259,78.3904,78.4175,11608.0
2020-05-04 10:25:00,86.52,86.55,85.98,86.1,37879.0,78.3904,78.4175,77.9011,78.0098,37879.0
2020-05-04 10:30:00,86.1,86.19,85.95,86.07,15524.0,78.0098,78.0914,77.8739,77.9826,15524.0
2020-05-04 10:35:00,86.08,86.14,85.19,85.51,69704.0,77.9917,78.0461,77.1853,77.4753,69704.0
2020-05-04 10:40:00,85.48,85.7,85.35,85.68,42980.0,77.4481,77.6474,77.3303,77.6293,42980.0
2020-05-04 10:45:00,85.76,86.34,85.7,86.23,15734.0,77.7018,78.2273,77.6474,78.1276,15734.0
2020-05-04 10:50:00,86.26,86.33,85.88,86.27,25150.0,78.1548,78.2182,77.8105,78.1638,25150.0
2020-05-04 10:55:00,86.15,86.15,85.81,85.87,8253.0,78.0551,78.0551,77.7471,77.8014,8253.0
2020-05-04 11:00:00,85.85,85.96,85.71,85.73,14089.0,77.7833,77.883,77.6565,77.6746,14089.0
2020-05-04 11:05:00,85.68,85.91,85.67,85.75,13361.0,77.6293,77.8377,77.6202,77.6927,13361.0
2020-05-04 11:10:00,85.74,85.74,85.2,85.3,32829.0,77.6836,77.6836,77.1944,77.285,32829.0
2020-05-04 11:15:00,85.32,85.64,85.23,85.6,15226.0,77.3031,77.593,77.2216,77.5568,15226.0
2020-05-04 11:20:00,85.68,86.31,85.64,86.24,17910.0,77.6293,78.2001,77.593,78.1367,17910.0
2020-05-04 11:25:00,86.25,86.27,85.96,86.05,14766.0,78.1457,78.1638,77.883,77.9645,14766.0
2020-05-04 11:30:00,86.05,86.05,85.59,85.83,34093.0,77.9645,77.9645,77.5477,77.7652,34093.0
2020-05-04 11:35:00,85.85,86.03,85.54,85.87,38650.0,77.7833,77.9464,77.5024,77.8014,38650.0
2020-05-04 11:40:00,85.9,86.2,85.9,86.12,33501.0,77.8286,78.1004,77.8286,78.0279,33501.0
2020-05-04 11:45:00,86.15,86.39,86.15,86.35,17000.0,78.0551,78.2726,78.0551,78.2363,17000.0
2020-05-04 11:50:00,86.34,86.36,86.02,86.04,29597.0,78.2273,78.2454,77.9373,77.9555,29597.0
2020-05-04 11:55:00,86.04,86.04,85.87,85.91,28555.0,77.9555,77.9555,77.8014,77.8377,28555.0
2020-05-04 12:00:00,85.91,86.33,85.9,86.17,24936.0,77.8377,78.2182,77.8286,78.0732,24936.0
2020-05-04 12:05:00,86.19,86.26,85.98,86.22,30285.0,78.0914,78.1548,77.9011,78.1185,30285.0
2020-05-04 12:10:00,86.2,86.29,86.14,86.18,21469.0,78.1004,78.182,78.0461,78.0823,21469.0
2020-05-04 12:15:00,86.14,86.27,86.07,86.18,17259.0,78.0461,78.1638,77.9826,78.0823,17259.0
2020-05-04 12:20:00,86.2,86.21,86.01,86.18,19477.0,78.1004,78.1095,77.9283,78.0823,19477.0
2020-05-04 12:25:00,86.2,86.41,86.19,86.35,33741.0,78.1004,78.2907,78.0914,78.2363,33741.0
2020-05-04 12:30:00,86.35,86.46,86.2,86.34,17702.0,78.2363,78.336,78.1004,78.2273,17702.0
2020-05-04 12:35:00,86.35,86.37,86.24,86.25,14215.0,78.2363,78.2544,78.1367,78.1457,14215.0
2020-05-04 12:40:00,86.27,86.32,86.22,86.28,12322.0,78.1638,78.2091,78.1185,78.1729,12322.0
2020-05-04 12:45:00,86.27,86.36,86.23,86.32,12913.0,78.1638,78.2454,78.1276,78.2091,12913.0
2020-05-04 12:50:00,86.33,86.44,86.32,86.32,12708.0,78.2182,78.3179,78.2091,78.2091,12708.0
2020-05-04 12:55:00,86.33,86.41,86.31,86.37,9963.0,78.2182,78.2907,78.2001,78.2544,9963.0
2020-05-04 13:00:00,86.37,86.37,86.25,86.31,10098.0,78.2544,78.2544,78.1457,78.2001,10098.0
2020-05-04 13:05:00,86.3,86.31,86.26,86.29,9424.0,78.191,78.2001,78.1548,78.182,9424.0
2020-05-04 13:10:00,86.28,86.28,86.01,86.07,17014.0,78.1729,78.1729,77.9283,77.9826,17014.0
2020-05-04 13:15:00,86.08,86.08,85.9,85.96,9613.0,77.9917,77.9917,77.8286,77.883,9613.0
2020-05-04 13:20:00,85.95,86.06,85.88,85.93,15203.0,77.8739,77.9736,77.8105,77.8558,15203.0
2020-05-04 13:25:00,85.9,85.98,85.89,85.92,8991.0,77.8286,77.9011,77.8196,77.8467,8991.0
2020-05-04 13:30:00,85.93,86.06,85.93,86.06,14105.0,77.8558,77.9736,77.8558,77.9736,14105.0
2020-05-04 13:35:00,86.06,86.21,86.03,86.18,9762.0,77.9736,78.1095,77.9464,78.0823,9762.0
2020-05-04 13:40:00,86.19,86.32,86.15,86.27,14225.0,78.0914,78.2091,78.0551,78.1638,14225.0
2020-05-04 13:45:00,86.28,86.32,86.22,86.28,16073.0,78.1729,78.2091,78.1185,78.1729,16073.0
2020-05-04 13:50:00,86.29,86.33,86.26,86.32,14935.0,78.182,78.2182,78.1548,78.2091,14935.0
2020-05-04 13:55:00,86.33,86.51,86.3,86.48,27351.0,78.2182,78.3813,78.191,78.3541,27351.0
2020-05-04 14:00:00,86.46,86.5,86.27,86.35,17452.0,78.336,78.3722,78.1638,78.2363,17452.0
2020-05-04 14:05:00,86.37,86.43,86.31,86.34,20318.0,78.2544,78.3088,78.2001,78.2273,20318.0
2020-05-04 14:10:00,86.34,86.49,86.33,86.46,18586.0,78.2273,78.3632,78.2182,78.336,18586.0
2020-05-04 14:15:00,86.46,86.49,86.36,86.4,10360.0,78.336,78.3632,78.2454,78.2816,10360.0
2020-05-04 14:20:00,86.41,86.45,86.35,86.37,13375.0,78.2907,78.3269,78.2363,78.2544,13375.0
2020-05-04 14:25:00,86.38,86.39,86.26,86.32,18117.0,78.2635,78.2726,78.1548,78.2091,18117.0
2020-05-04 14:30:00,86.33,86.45,86.14,86.2,17834.0,78.2182,78.3269,78.0461,78.1004,17834.0
2020-05-04 14:35:00,86.19,86.28,86.16,86.19,15447.0,78.0914,78.1729,78.0642,78.0914,15447.0
2020-05-04 14:40:00,86.17,86.32,86.16,86.27,13201.0,78.0732,78.2091,78.0642,78.1638,13201.0
2020-05-04 14:45:00,86.26,86.5,86.26,86.47,16684.0,78.1548,78.3722,78.1548,78.3451,16684.0
2020-05-04 14:50:00,86.46,86.65,86.46,86.59,17034.0,78.336,78.5081,78.336,78.4538,17034.0
2020-05-04 14:55:00,86.59,86.73,86.44,86.67,18832.0,78.4538,78.5806,78.3179,78.5263,18832.0
2020-05-04 15:00:00,86.68,86.7,86.58,86.7,12924.0,78.5353,78.5534,78.4447,78.5534,12924.0
2020-05-04 15:05:00,86.68,86.76,86.61,86.72,15780.0,78.5353,78.6078,78.4719,78.5716,15780.0
2020-05-04 15:10:00,86.73,86.81,86.57,86.59,32602.0,78.5806,78.6531,78.4357,78.4538,32602.0
2020-05-04 15:15:00,86.58,86.71,86.53,86.68,30305.0,78.4447,78.5625,78.3994,78.5353,30305.0
2020-05-04 15:20:00,86.68,86.68,86.56,86.63,22889.0,78.5353,78.5353,78.4266,78.49,22889.0
2020-05-04 15:25:00,86.63,86.64,86.48,86.49,42003.0,78.49,78.4991,78.3541,78.3632,42003.0
2020-05-04 15:30:00,86.48,86.91,86.47,86.88,70718.0,78.3541,78.7437,78.3451,78.7165,70718.0
2020-05-04 15:35:00,86.88,87.08,86.84,86.85,43585.0,78.7165,78.8977,78.6803,78.6893,43585.0
2020-05-04 15:40:00,86.85,86.9,86.74,86.83,49270.0,78.6893,78.7346,78.5897,78.6712,49270.0
2020-05-04 15:45:00,86.79,86.89,86.75,86.8,41120.0,78.635,78.7256,78.5987,78.644,41120.0
2020-05-04 15:50:00,86.78,86.89,86.65,86.82,69052.0,78.6259,78.7256,78.5081,78.6622,69052.0
2020-05-04 15:55:00,86.83,86.91,86.62,86.83,152863.0,78.6712,78.7437,78.481,78.6712,152863.0
2020-05-05 09:30:00,88.16,88.82,87.81,88.63,30718.0,79.8763,80.4742,79.5591,80.3021,30718.0
2020-05-05 09:35:00,88.64,88.97,88.45,88.82,18076.0,80.3112,80.6101,80.139,80.4742,18076.0
2020-05-05 09:40:00,88.93,89.07,88.71,88.8,24327.0,80.5739,80.7008,80.3746,80.4561,24327.0
2020-05-05 09:45:00,88.81,89.0,88.66,88.87,20019.0,80.4652,80.6373,80.3293,80.5195,20019.0
2020-05-05 09:50:00,88.88,89.31,88.76,89.25,52270.0,80.5286,80.9182,80.4199,80.8638,52270.0
2020-05-05 09:55:00,89.24,89.28,89.06,89.24,13324.0,80.8548,80.891,80.6917,80.8548,13324.0
2020-05-05 10:00:00,89.28,89.39,89.16,89.2,13910.0,80.891,80.9907,80.7823,80.8185,13910.0
2020-05-05 10:05:00,89.2,89.25,88.83,89.23,25961.0,80.8185,80.8638,80.4833,80.8457,25961.0
2020-05-05 10:10:00,89.24,89.33,88.95,88.95,10812.0,80.8548,80.9363,80.592,80.592,10812.0
2020-05-05 10:15:00,88.99,89.44,88.97,89.3,12562.0,80.6283,81.036,80.6101,80.9091,12562.0
2020-05-05 10:20:00,89.33,89.36,88.84,88.86,10020.0,80.9363,80.9635,80.4924,80.5105,10020.0
2020-05-05 10:25:00,88.81,88.83,88.56,88.56,11728.0,80.4652,80.4833,80.2387,80.2387,11728.0
2020-05-05 10:30:00,88.56,88.78,88.51,88.73,13163.0,80.2387,80.438,80.1934,80.3927,13163.0
2020-05-05 10:35:00,88.74,88.77,88.56,88.66,21771.0,80.4018,80.4289,80.2387,80.3293,21771.0
2020-05-05 10:40:00,88.63,88.67,88.39,88.39,15274.0,80.3021,80.3383,80.0846,80.0846,15274.0
2020-05-05 10:45:00,88.39,88.56,88.3,88.33,13079.0,80.0846,80.2387,80.0031,80.0303,13079.0
2020-05-05 10:50:00,88.32,88.54,88.26,88.53,12187.0,80.0212,80.2206,79.9669,80.2115,12187.0
2020-05-05 10:55:00,88.53,88.56,88.38,88.5,23420.0,80.2115,80.2387,80.0756,80.1843,23420.0
2020-05-05 11:00:00,88.52,88.7,88.5,88.7,12802.0,80.2024,80.3655,80.1843,80.3655,12802.0
2020-05-05 11:05:00,88.7,88.96,88.68,88.91,24055.0,80.3655,80.6011,80.3474,80.5558,24055.0
2020-05-05 11:10:00,88.91,88.95,88.81,88.93,10165.0,80.5558,80.592,80.4652,80.5739,10165.0
2020-05-05 11:15:00,88.95,89.0,88.76,88.91,12618.0,80.592,80.6373,80.4199,80.5558,12618.0
2020-05-05 11:20:00,88.9,89.18,88.89,89.05,17993.0,80.5467,80.8004,80.5377,80.6826,17993.0
2020-05-05 11:25:00,89.08,89.28,89.03,89.27,11099.0,80.7098,80.891,80.6645,80.882,11099.0
2020-05-05 11:30:00,89.28,89.53,89.25,89.44,16609.0,80.891,81.1175,80.8638,81.036,16609.0
2020-05-05 11:35:00,89.45,89.52,89.32,89.37,13080.0,81.045,81.1085,80.9273,80.9726,13080.0
2020-05-05 11:40:00,89.36,89.59,89.34,89.54,43669.0,80.9635,81.1719,80.9454,81.1266,43669.0
2020-05-05 11:45:00,89.54,89.61,89.5,89.58,19421.0,81.1266,81.19,81.0903,81.1628,19421.0
2020-05-05 11:50:00,89.59,89.6,89.47,89.57,11191.0,81.1719,81.1809,81.0632,81.1538,11191.0
2020-05-05 11:55:00,89.58,89.72,89.54,89.57,13129.0,81.1628,81.2897,81.1266,81.1538,13129.0
2020-05-05 12:00:00,89.57,89.6,89.3,89.37,17605.0,81.1538,81.1809,80.9091,80.9726,17605.0
2020-05-05 12:05:00,89.37,89.51,89.27,89.49,12564.0,80.9726,81.0994,80.882,81.0813,12564.0
2020-05-05 12:10:00,89.5,89.54,89.41,89.41,12094.0,81.0903,81.1266,81.0088,81.0088,12094.0
2020-05-05 12:15:00,89.41,89.45,89.38,89.41,14913.0,81.0088,81.045,80.9816,81.0088,14913.0
2020-05-05 12:20:00,89.42,89.43,89.32,89.32,10597.0,81.0179,81.0269,80.9273,80.9273,10597.0
2020-05-05 12:25:00,89.31,89.33,89.18,89.27,14001.0,80.9182,80.9363,80.8004,80.882,14001.0
2020-05-05 12:30:00,89.27,89.3,89.08,89.11,15231.0,80.882,80.9091,80.7098,80.737,15231.0
2020-05-05 12:35:00,89.09,89.18,89.08,89.12,7227.0,80.7189,80.8004,80.7098,80.7461,7227.0
2020-05-05 12:40:00,89.14,89.15,88.97,89.03,12695.0,80.7642,80.7732,80.6101,80.6645,12695.0
2020-05-05 12:45:00,89.04,89.14,88.96,88.96,13457.0,80.6736,80.7642,80.6011,80.6011,13457.0
2020-05-05 12:50:00,88.97,89.07,88.96,88.98,6707.0,80.6101,80.7008,80.6011,80.6192,6707.0
2020-05-05 12:55:00,88.99,89.07,88.92,89.01,8919.0,80.6283,80.7008,80.5648,80.6464,8919.0
2020-05-05 13:00:00,89.02,89.06,88.85,88.85,7867.0,80.6554,80.6917,80.5014,80.5014,7867.0
2020-05-05 13:05:00,88.86,88.86,88.74,88.74,23320.0,80.5105,80.5105,80.4018,80.4018,23320.0
2020-05-05 13:10:00,88.75,88.81,88.68,88.78,21925.0,80.4108,80.4652,80.3474,80.438,21925.0
2020-05-05 13:15:00,88.79,88.79,88.59,88.61,19173.0,80.4471,80.4471,80.2659,80.284,19173.0
2020-05-05 13:20:00,88.58,88.62,88.54,88.6,11170.0,80.2568,80.293,80.2206,80.2749,11170.0
2020-05-05 13:25:00,88.62,88.8,88.61,88.79,8096.0,80.293,80.4561,80.284,80.4471,8096.0
2020-05-05 13:30:00,88.82,89.07,88.82,89.03,7421.0,80.4742,80.7008,80.4742,80.6645,7421.0
2020-05-05 13:35:00,89.03,89.05,88.97,89.01,7851.0,80.6645,80.6826,80.6101,80.6464,7851.0
2020-05-05 13:40:00,89.03,89.03,88.88,89.02,11040.0,80.6645,80.6645,80.5286,80.6554,11040.0
2020-05-05 13:45:00,89.02,89.06,88.94,88.98,10144.0,80.6554,80.6917,80.583,80.6192,10144.0
2020-05-05 13:50:00,88.97,88.97,88.81,88.95,14453.0,80.6101,80.6101,80.4652,80.592,14453.0
2020-05-05 13:55:00,88.97,89.07,88.94,89.01,9607.0,80.6101,80.7008,80.583,80.6464,9607.0
2020-05-05 14:00:00,89.02,89.11,88.95,89.02,18081.0,80.6554,80.737,80.592,80.6554,18081.0
2020-05-05 14:05:00,89.02,89.19,89.02,89.15,10652.0,80.6554,80.8095,80.6554,80.7732,10652.0
2020-05-05 14:10:00,89.14,89.26,89.11,89.19,10464.0,80.7642,80.8729,80.737,80.8095,10464.0
2020-05-05 14:15:00,89.22,89.22,89.1,89.13,17133.0,80.8367,80.8367,80.7279,80.7551,17133.0
2020-05-05 14:20:00,89.15,89.16,88.96,88.96,12119.0,80.7732,80.7823,80.6011,80.6011,12119.0
2020-05-05 14:25:00,88.96,89.04,88.85,88.85,11614.0,80.6011,80.6736,80.5014,80.5014,11614.0
2020-05-05 14:30:00,88.85,88.89,88.64,88.66,19126.0,80.5014,80.5377,80.3112,80.3293,19126.0
2020-05-05 14:35:00,88.68,88.76,88.67,88.73,9985.0,80.3474,80.4199,80.3383,80.3927,9985.0
2020-05-05 14:40:00,88.73,88.82,88.73,88.77,14223.0,80.3927,80.4742,80.3927,80.4289,14223.0
2020-05-05 14:45:00,88.8,88.9,88.59,88.59,18168.0,80.4561,80.5467,80.2659,80.2659,18168.0
2020-05-05 14:50:00,88.59,88.73,88.56,88.71,27834.0,80.2659,80.3927,80.2387,80.3746,27834.0
2020-05-05 14:55:00,88.7,88.89,88.7,88.89,12542.0,80.3655,80.5377,80.3655,80.5377,12542.0
2020-05-05 15:00:00,88.9,88.95,88.84,88.92,16406.0,80.5467,80.592,80.4924,80.5648,16406.0
2020-05-05 15:05:00,88.91,88.94,88.8,88.85,22161.0,80.5558,80.583,80.4561,80.5014,22161.0
2020-05-05 15:10:00,88.85,88.93,88.82,88.9,17424.0,80.5014,80.5739,80.4742,80.5467,17424.0
2020-05-05 15:15:00,88.9,88.9,88.47,88.47,26064.0,80.5467,80.5467,80.1571,80.1571,26064.0
2020-05-05 15:20:00,88.47,88.55,88.24,88.28,36655.0,80.1571,80.2296,79.9487,79.985,36655.0
2020-05-05 15:25:00,88.28,88.29,87.81,87.92,45337.0,79.985,79.994,79.5591,79.6588,45337.0
2020-05-05 15:30:00,87.93,88.06,87.87,88.03,35014.0,79.6679,79.7857,79.6135,79.7585,35014.0
2020-05-05 15:35:00,88.0,88.07,87.77,87.88,40824.0,79.7313,79.7947,79.5229,79.6226,40824.0
2020-05-05 15:40:00,87.88,88.12,87.83,88.12,31025.0,79.6226,79.84,79.5773,79.84,31025.0
2020-05-05 15:45:00,88.11,88.19,87.98,88.19,36491.0,79.831,79.9034,79.7132,79.9034,36491.0
2020-05-05 15:50:00,88.19,88.58,88.17,88.55,70048.0,79.9034,80.2568,79.8853,80.2296,70048.0
2020-05-05 15:55:00,88.54,88.54,88.24,88.3,110509.0,80.2206,80.2206,79.9487,80.0031,110509.0
2020-05-06 09:30:00,89.55,91.56,89.55,90.66,106762.0,81.1356,82.9568,81.1356,82.1413,106762.0
2020-05-06 09:35:00,90.65,91.2,90.21,90.33,46814.0,82.1323,82.6306,81.7336,81.8424,46814.0
2020-05-06 09:40:00,90.3,90.42,89.67,89.67,15532.0,81.8152,81.9239,81.2444,81.2444,15532.0
2020-05-06 09:45:00,89.69,89.82,88.98,89.07,14168.0,81.2625,81.3803,80.6192,80.7008,14168.0
2020-05-06 09:50:00,88.91,89.23,88.7,89.0,18888.0,80.5558,80.8457,80.3655,80.6373,18888.0
2020-05-06 09:55:00,88.79,88.95,88.44,88.92,16347.0,80.4471,80.592,80.1299,80.5648,16347.0
2020-05-06 10:00:00,88.96,89.17,88.57,88.62,31524.0,80.6011,80.7914,80.2477,80.293,31524.0
2020-05-06 10:05:00,88.53,88.8,88.4,88.49,14697.0,80.2115,80.4561,80.0937,80.1752,14697.0
2020-05-06 10:10:00,88.51,88.67,88.32,88.67,15022.0,80.1934,80.3383,80.0212,80.3383,15022.0
2020-05-06 10:15:00,88.67,88.92,88.61,88.79,24890.0,80.3383,80.5648,80.284,80.4471,24890.0
2020-05-06 10:20:00,88.78,88.97,88.74,88.87,14448.0,80.438,80.6101,80.4018,80.5195,14448.0
2020-05-06 10:25:00,88.9,89.13,88.86,89.02,16376.0,80.5467,80.7551,80.5105,80.6554,16376.0
2020-05-06 10:30:00,89.01,89.42,88.99,89.33,16965.0,80.6464,81.0179,80.6283,80.9363,16965.0
2020-05-06 10:35:00,89.31,89.46,89.27,89.37,14087.0,80.9182,81.0541,80.882,80.9726,14087.0
2020-05-06 10:40:00,89.38,89.8,89.34,89.68,35121.0,80.9816,81.3622,80.9454,81.2534,35121.0
2020-05-06 10:45:00,89.68,89.97,89.67,89.83,14019.0,81.2534,81.5162,81.2444,81.3893,14019.0
2020-05-06 10:50:00,89.84,89.94,89.72,89.83,12409.0,81.3984,81.489,81.2897,81.3893,12409.0
2020-05-06 10:55:00,89.81,89.88,89.66,89.81,8130.0,81.3712,81.4346,81.2353,81.3712,8130.0
2020-05-06 11:00:00,89.82,89.94,89.65,89.73,18600.0,81.3803,81.489,81.2263,81.2987,18600.0
2020-05-06 11:05:00,89.7,89.72,89.57,89.63,6746.0,81.2716,81.2897,81.1538,81.2081,6746.0
2020-05-06 11:10:00,89.66,89.75,89.48,89.49,12975.0,81.2353,81.3169,81.0722,81.0813,12975.0
2020-05-06 11:15:00,89.49,89.5,89.36,89.38,9064.0,81.0813,81.0903,80.9635,80.9816,9064.0
2020-05-06 11:20:00,89.38,89.42,89.08,89.08,7515.0,80.9816,81.0179,80.7098,80.7098,7515.0
2020-05-06 11:25:00,89.06,89.22,88.94,89.19,9200.0,80.6917,80.8367,80.583,80.8095,9200.0
2020-05-06 11:30:00,89.19,89.33,89.15,89.26,8078.0,80.8095,80.9363,80.7732,80.8729,8078.0
2020-05-06 11:35:00,89.31,89.54,89.17,89.54,10189.0,80.9182,81.1266,80.7914,81.1266,10189.0
2020-05-06 11:40:00,89.49,89.59,89.31,89.31,5500.0,81.0813,81.1719,80.9182,80.9182,5500.0
2020-05-06 11:45:00,89.34,89.42,89.2,89.24,19436.0,80.9454,81.0179,80.8185,80.8548,19436.0
2020-05-06 11:50:00,89.17,89.24,89.02,89.2,9365.0,80.7914,80.8548,80.6554,80.8185,9365.0
2020-05-06 11:55:00,89.13,89.31,89.11,89.31,8373.0,80.7551,80.9182,80.737,80.9182,8373.0
2020-05-06 12:00:00,89.31,89.43,89.18,89.37,7097.0,80.9182,81.0269,80.8004,80.9726,7097.0
2020-05-06 12:05:00,89.35,89.35,89.08,89.12,21070.0,80.9544,80.9544,80.7098,80.7461,21070.0
2020-05-06 12:10:00,89.11,89.18,89.05,89.15,4642.0,80.737,80.8004,80.6826,80.7732,4642.0
2020-05-06 12:15:00,89.16,89.42,89.16,89.39,7782.0,80.7823,81.0179,80.7823,80.9907,7782.0
2020-05-06 12:20:00,89.38,89.48,89.3,89.48,5104.0,80.9816,81.0722,80.9091,81.0722,5104.0
2020-05-06 12:25:00,89.48,89.51,89.39,89.43,6269.0,81.0722,81.0994,80.9907,81.0269,6269.0
2020-05-06 12:30:00,89.49,89.65,89.49,89.62,5363.0,81.0813,81.2263,81.0813,81.1991,5363.0
2020-05-06 12:35:00,89.58,89.75,89.58,89.75,6484.0,81.1628,81.3169,81.1628,81.3169,6484.0
2020-05-06 12:40:00,89.71,89.75,89.51,89.55,6860.0,81.2806,81.3169,81.0994,81.1356,6860.0
2020-05-06 12:45:00,89.55,89.6,89.39,89.39,26914.0,81.1356,81.1809,80.9907,80.9907,26914.0
2020-05-06 12:50:00,89.39,89.72,89.38,89.69,9510.0,80.9907,81.2897,80.9816,81.2625,9510.0
2020-05-06 12:55:00,89.69,89.69,89.56,89.59,2453.0,81.2625,81.2625,81.1447,81.1719,2453.0
2020-05-06 13:00:00,89.58,89.58,89.23,89.3,9896.0,81.1628,81.1628,80.8457,80.9091,9896.0
2020-05-06 13:05:00,89.3,89.34,89.24,89.34,4918.0,80.9091,80.9454,80.8548,80.9454,4918.0
2020-05-06 13:10:00,89.34,89.36,89.22,89.31,7019.0,80.9454,80.9635,80.8367,80.9182,7019.0
2020-05-06 13:15:00,89.32,89.37,89.24,89.37,4156.0,80.9273,80.9726,80.8548,80.9726,4156.0
2020-05-06 13:20:00,89.39,89.42,89.17,89.31,7200.0,80.9907,81.0179,80.7914,80.9182,7200.0
2020-05-06 13:25:00,89.35,89.46,89.3,89.45,7400.0,80.9544,81.0541,80.9091,81.045,7400.0
2020-05-06 13:30:00,89.45,89.59,89.41,89.48,4574.0,81.045,81.1719,81.0088,81.0722,4574.0
2020-05-06 13:35:00,89.48,89.66,89.48,89.64,3824.0,81.0722,81.2353,81.0722,81.2172,3824.0
2020-05-06 13:40:00,89.61,89.65,89.56,89.62,26510.0,81.19,81.2263,81.1447,81.1991,26510.0
2020-05-06 13:45:00,89.58,89.65,89.4,89.4,27016.0,81.1628,81.2263,80.9997,80.9997,27016.0
2020-05-06 13:50:00,89.38,89.41,89.27,89.3,20108.0,80.9816,81.0088,80.882,80.9091,20108.0
2020-05-06 13:55:00,89.31,89.39,89.25,89.31,13162.0,80.9182,80.9907,80.8638,80.9182,13162.0
2020-05-06 14:00:00,89.3,89.3,89.05,89.19,4181.0,80.9091,80.9091,80.6826,80.8095,4181.0
2020-05-06 14:05:00,89.17,89.31,89.11,89.3,16489.0,80.7914,80.9182,80.737,80.9091,16489.0
2020-05-06 14:10:00,89.29,89.34,89.06,89.27,18099.0,80.9001,80.9454,80.6917,80.882,18099.0
2020-05-06 14:15:00,89.27,89.38,89.19,89.31,4900.0,80.882,80.9816,80.8095,80.9182,4900.0
2020-05-06 14:20:00,89.33,89.46,89.32,89.4,6079.0,80.9363,81.0541,80.9273,80.9997,6079.0
2020-05-06 14:25:00,89.42,89.5,89.25,89.28,6729.0,81.0179,81.0903,80.8638,80.891,6729.0
2020-05-06 14:30:00,89.23,89.29,89.05,89.23,7757.0,80.8457,80.9001,80.6826,80.8457,7757.0
2020-05-06 14:35:00,89.21,89.35,89.18,89.35,6194.0,80.8276,80.9544,80.8004,80.9544,6194.0
2020-05-06 14:40:00,89.33,89.4,89.21,89.33,7179.0,80.9363,80.9997,80.8276,80.9363,7179.0
2020-05-06 14:45:00,89.37,89.49,89.33,89.42,11457.0,80.9726,81.0813,80.9363,81.0179,11457.0
2020-05-06 14:50:00,89.41,89.45,89.34,89.37,5659.0,81.0088,81.045,80.9454,80.9726,5659.0
2020-05-06 14:55:00,89.37,89.39,89.16,89.21,6093.0,80.9726,80.9907,80.7823,80.8276,6093.0
2020-05-06 15:00:00,89.24,89.28,89.06,89.18,15329.0,80.8548,80.891,80.6917,80.8004,15329.0
2020-05-06 15:05:00,89.18,89.29,89.13,89.29,8509.0,80.8004,80.9001,80.7551,80.9001,8509.0
2020-05-06 15:10:00,89.27,89.31,89.19,89.24,8952.0,80.882,80.9182,80.8095,80.8548,8952.0
2020-05-06 15:15:00,89.21,89.31,89.14,89.24,13028.0,80.8276,80.9182,80.7642,80.8548,13028.0
2020-05-06 15:20:00,89.21,89.28,89.2,89.23,9116.0,80.8276,80.891,80.8185,80.8457,9116.0
2020-05-06 15:25:00,89.28,89.32,89.16,89.21,14489.0,80.891,80.9273,80.7823,80.8276,14489.0
2020-05-06 15:30:00,89.19,89.19,88.79,88.82,26699.0,80.8095,80.8095,80.4471,80.4742,26699.0
2020-05-06 15:35:00,88.8,88.94,88.77,88.93,20676.0,80.4561,80.583,80.4289,80.5739,20676.0
2020-05-06 15:40:00,88.95,89.04,88.85,89.04,20901.0,80.592,80.6736,80.5014,80.6736,20901.0
2020-05-06 15:45:00,89.01,89.01,88.72,88.74,23838.0,80.6464,80.6464,80.3836,80.4018,23838.0
2020-05-06 15:50:00,88.66,89.02,88.57,88.91,31200.0,80.3293,80.6554,80.2477,80.5558,31200.0
2020-05-06 15:55:00,88.9,88.98,88.78,88.82,62152.0,80.5467,80.6192,80.438,80.4742,62152.0
2020-05-07 09:30:00,89.93,90.5,89.73,90.11,19652.0,81.4799,81.9964,81.2987,81.643,19652.0
2020-05-07 09:35:00,90.11,90.65,90.04,90.36,11944.0,81.643,82.1323,81.5796,81.8695,11944.0
2020-05-07 09:40:00,90.52,90.52,90.07,90.16,24538.0,82.0145,82.0145,81.6068,81.6883,24538.0
2020-05-07 09:45:00,90.12,90.64,90.08,90.64,15032.0,81.6521,82.1232,81.6158,82.1232,15032.0
2020-05-07 09:50:00,90.55,90.59,89.92,90.05,28038.0,82.0417,82.0779,81.4709,81.5887,28038.0
2020-05-07 09:55:00,90.14,90.48,90.14,90.38,12620.0,81.6702,81.9783,81.6702,81.8877,12620.0
2020-05-07 10:00:00,90.39,90.39,90.11,90.21,9548.0,81.8967,81.8967,81.643,81.7336,9548.0
2020-05-07 10:05:00,90.14,90.15,89.93,90.14,11953.0,81.6702,81.6793,81.4799,81.6702,11953.0
2020-05-07 10:10:00,90.12,90.23,89.89,90.21,13390.0,81.6521,81.7518,81.4437,81.7336,13390.0
2020-05-07 10:15:00,90.14,90.46,90.1,90.46,9729.0,81.6702,81.9601,81.634,81.9601,9729.0
2020-05-07 10:20:00,90.45,90.59,90.39,90.53,46858.0,81.9511,82.0779,81.8967,82.0236,46858.0
2020-05-07 10:25:00,90.52,90.58,90.45,90.54,14398.0,82.0145,82.0689,81.9511,82.0326,14398.0
2020-05-07 10:30:00,90.56,90.59,90.42,90.45,8393.0,82.0507,82.0779,81.9239,81.9511,8393.0
2020-05-07 10:35:00,90.48,90.61,90.38,90.54,16737.0,81.9783,82.096,81.8877,82.0326,16737.0
2020-05-07 10:40:00,90.54,90.69,90.49,90.6,20418.0,82.0326,82.1685,81.9873,82.087,20418.0
2020-05-07 10:45:00,90.62,90.64,90.42,90.42,14185.0,82.1051,82.1232,81.9239,81.9239,14185.0
2020-05-07 10:50:00,90.43,90.46,90.28,90.32,11192.0,81.933,81.9601,81.7971,81.8333,11192.0
2020-05-07 10:55:00,90.33,90.37,90.01,90.03,7473.0,81.8424,81.8786,81.5524,81.5705,7473.0
2020-05-07 11:00:00,90.06,90.16,89.99,90.03,16904.0,81.5977,81.6883,81.5343,81.5705,16904.0
2020-05-07 11:05:00,90.01,90.1,89.97,90.09,7839.0,81.5524,81.634,81.5162,81.6249,7839.0
2020-05-07 11:10:00,90.1,90.26,90.08,90.23,7737.0,81.634,81.7789,81.6158,81.7518,7737.0
2020-05-07 11:15:00,90.24,90.45,90.22,90.37,10284.0,81.7608,81.9511,81.7427,81.8786,10284.0
2020-05-07 11:20:00,90.34,90.38,90.27,90.35,4350.0,81.8514,81.8877,81.788,81.8605,4350.0
2020-05-07 11:25:00,90.28,90.44,90.28,90.42,17818.0,81.7971,81.942,81.7971,81.9239,17818.0
2020-05-07 11:30:00,90.43,90.57,90.41,90.48,45112.0,81.933,82.0598,81.9148,81.9783,45112.0
2020-05-07 11:35:00,90.48,90.51,90.41,90.45,30313.0,81.9783,82.0054,81.9148,81.9511,30313.0
2020-05-07 11:40:00,90.45,90.84,90.45,90.75,19299.0,81.9511,82.3044,81.9511,82.2229,19299.0
2020-05-07 11:45:00,90.75,90.94,90.75,90.79,8548.0,82.2229,82.395,82.2229,82.2591,8548.0
2020-05-07 11:50:00,90.81,90.83,90.64,90.64,14937.0,82.2773,82.2954,82.1232,82.1232,14937.0
2020-05-07 11:55:00,90.65,90.71,90.47,90.59,54215.0,82.1323,82.1867,81.9692,82.0779,54215.0
2020-05-07 12:00:00,90.6,90.72,90.42,90.46,28442.0,82.087,82.1957,81.9239,81.9601,28442.0
2020-05-07 12:05:00,90.46,90.54,90.37,90.52,28540.0,81.9601,82.0326,81.8786,82.0145,28540.0
2020-05-07 12:10:00,90.5,90.6,90.37,90.59,32762.0,81.9964,82.087,81.8786,82.0779,32762.0
2020-05-07 12:15:00,90.63,90.8,90.63,90.77,5440.0,82.1142,82.2682,82.1142,82.241,5440.0
2020-05-07 12:20:00,90.76,90.76,90.62,90.63,5557.0,82.232,82.232,82.1051,82.1142,5557.0
2020-05-07 12:25:00,90.62,90.7,90.4,90.41,6608.0,82.1051,82.1776,81.9058,81.9148,6608.0
2020-05-07 12:30:00,90.41,90.44,90.23,90.28,4002.0,81.9148,81.942,81.7518,81.7971,4002.0
2020-05-07 12:35:00,90.22,90.27,90.11,90.11,3900.0,81.7427,81.788,81.643,81.643,3900.0
2020-05-07 12:40:00,89.98,89.98,89.76,89.77,15980.0,81.5252,81.5252,81.3259,81.335,15980.0
2020-05-07 12:45:00,89.79,89.84,89.63,89.68,6148.0,81.3531,81.3984,81.2081,81.2534,6148.0
2020-05-07 12:50:00,89.69,89.82,89.62,89.68,17720.0,81.2625,81.3803,81.1991,81.2534,17720.0
2020-05-07 12:55:00,89.69,89.73,89.52,89.63,20048.0,81.2625,81.2987,81.1085,81.2081,20048.0
2020-05-07 13:00:00,89.64,89.74,89.62,89.66,8495.0,81.2172,81.3078,81.1991,81.2353,8495.0
2020-05-07 13:05:00,89.66,89.78,89.62,89.78,5120.0,81.2353,81.344,81.1991,81.344,5120.0
2020-05-07 13:10:00,89.78,89.89,89.73,89.89,6373.0,81.344,81.4437,81.2987,81.4437,6373.0
2020-05-07 13:15:00,89.88,90.04,89.88,90.04,18400.0,81.4346,81.5796,81.4346,81.5796,18400.0
2020-05-07 13:20:00,90.0,90.04,89.63,89.71,12691.0,81.5434,81.5796,81.2081,81.2806,12691.0
2020-05-07 13:25:00,89.73,89.83,89.66,89.67,5634.0,81.2987,81.3893,81.2353,81.2444,5634.0
2020-05-07 13:30:00,89.68,89.89,89.66,89.89,4065.0,81.2534,81.4437,81.2353,81.4437,4065.0
2020-05-07 13:35:00,89.88,89.89,89.74,89.83,2300.0,81.4346,81.4437,81.3078,81.3893,2300.0
2020-05-07 13:40:00,89.81,89.85,89.77,89.83,3628.0,81.3712,81.4075,81.335,81.3893,3628.0
2020-05-07 13:45:00,89.81,90.0,89.81,89.97,2547.0,81.3712,81.5434,81.3712,81.5162,2547.0
2020-05-07 13:50:00,89.99,90.02,89.78,89.88,4410.0,81.5343,81.5615,81.344,81.4346,4410.0
2020-05-07 13:55:00,89.89,89.89,89.82,89.85,2926.0,81.4437,81.4437,81.3803,81.4075,2926.0
2020-05-07 14:00:00,89.82,89.85,89.73,89.77,4112.0,81.3803,81.4075,81.2987,81.335,4112.0
2020-05-07 14:05:00,89.78,89.86,89.74,89.8,2960.0,81.344,81.4165,81.3078,81.3622,2960.0
2020-05-07 14:10:00,89.8,90.08,89.77,90.08,8539.0,81.3622,81.6158,81.335,81.6158,8539.0
2020-05-07 14:15:00,90.09,90.13,90.0,90.08,19973.0,81.6249,81.6611,81.5434,81.6158,19973.0
2020-05-07 14:20:00,90.08,90.08,89.98,90.04,60485.0,81.6158,81.6158,81.5252,81.5796,60485.0
2020-05-07 14:25:00,90.04,90.15,90.04,90.08,6694.0,81.5796,81.6793,81.5796,81.6158,6694.0
2020-05-07 14:30:00,90.08,90.24,90.07,90.14,4673.0,81.6158,81.7608,81.6068,81.6702,4673.0
2020-05-07 14:35:00,90.12,90.28,90.12,90.23,7373.0,81.6521,81.7971,81.6521,81.7518,7373.0
2020-05-07 14:40:00,90.25,90.33,90.19,90.2,6413.0,81.7699,81.8424,81.7155,81.7246,6413.0
2020-05-07 14:45:00,90.17,90.17,90.06,90.12,7347.0,81.6974,81.6974,81.5977,81.6521,7347.0
2020-05-07 14:50:00,90.12,90.22,90.0,90.2,6021.0,81.6521,81.7427,81.5434,81.7246,6021.0
2020-05-07 14:55:00,90.19,90.19,90.06,90.14,6497.0,81.7155,81.7155,81.5977,81.6702,6497.0
2020-05-07 15:00:00,90.12,90.15,89.96,90.11,29192.0,81.6521,81.6793,81.5071,81.643,29192.0
2020-05-07 15:05:00,90.08,90.26,90.08,90.26,3503.0,81.6158,81.7789,81.6158,81.7789,3503.0
2020-05-07 15:10:00,90.22,90.32,90.18,90.18,5476.0,81.7427,81.8333,81.7065,81.7065,5476.0
2020-05-07 15:15:00,90.18,90.18,89.88,90.08,12637.0,81.7065,81.7065,81.4346,81.6158,12637.0
2020-05-07 15:20:00,90.09,90.2,90.01,90.2,26956.0,81.6249,81.7246,81.5524,81.7246,26956.0
2020-05-07 15:25:00,90.21,90.29,90.19,90.29,6629.0,81.7336,81.8061,81.7155,81.8061,6629.0
2020-05-07 15:30:00,90.29,90.3,89.99,90.13,19594.0,81.8061,81.8152,81.5343,81.6611,19594.0
2020-05-07 15:35:00,90.11,90.19,90.07,90.1,14468.0,81.643,81.7155,81.6068,81.634,14468.0
2020-05-07 15:40:00,90.07,90.2,90.06,90.17,27147.0,81.6068,81.7246,81.5977,81.6974,27147.0
2020-05-07 15:45:00,90.15,90.32,90.08,90.11,23686.0,81.6793,81.8333,81.6158,81.643,23686.0
2020-05-07 15:50:00,90.02,90.27,90.01,90.2,38639.0,81.5615,81.788,81.5524,81.7246,38639.0
2020-05-07 15:55:00,90.17,90.4,90.07,90.36,67709.0,81.6974,81.9058,81.6068,81.8695,67709.0
2020-05-08 09:30:00,91.54,91.94,90.87,91.73,20139.0,83.3985,83.763,82.7881,83.5716,20139.0
2020-05-08 09:35:00,91.78,92.06,91.78,91.94,14604.0,83.6172,83.8723,83.6172,83.763,14604.0
2020-05-08 09:40:00,91.91,92.2,91.91,92.18,8587.0,83.7356,83.9998,83.7356,83.9816,8587.0
2020-05-08 09:45:00,92.19,92.4,92.05,92.38,25047.0,83.9907,84.182,83.8632,84.1638,25047.0
2020-05-08 09:50:00,92.42,92.49,92.02,92.02,16529.0,84.2003,84.264,83.8358,83.8358,16529.0
2020-05-08 09:55:00,92.04,92.56,91.93,92.55,9579.0,83.8541,84.3278,83.7538,84.3187,9579.0
2020-05-08 10:00:00,92.55,92.63,92.25,92.27,11028.0,84.3187,84.3916,84.0454,84.0636,11028.0
2020-05-08 10:05:00,92.19,92.45,92.1,92.13,16408.0,83.9907,84.2276,83.9087,83.9361,16408.0
2020-05-08 10:10:00,92.13,92.71,91.98,92.67,140377.0,83.9361,84.4645,83.7994,84.428,140377.0
2020-05-08 10:15:00,92.7,92.71,92.46,92.52,8993.0,84.4554,84.4645,84.2367,84.2914,8993.0
2020-05-08 10:20:00,92.54,92.56,92.23,92.3,8319.0,84.3096,84.3278,84.0272,84.0909,8319.0
2020-05-08 10:25:00,92.23,92.23,91.97,92.04,7282.0,84.0272,84.0272,83.7903,83.8541,7282.0
2020-05-08 10:30:00,92.0,92.1,91.81,92.03,11649.0,83.8176,83.9087,83.6445,83.845,11649.0
2020-05-08 10:35:00,92.02,92.23,91.96,92.22,36559.0,83.8358,84.0272,83.7812,84.0181,36559.0
2020-05-08 10:40:00,92.2,92.24,91.79,91.8,14871.0,83.9998,84.0363,83.6263,83.6354,14871.0
2020-05-08 10:45:00,91.79,92.07,91.78,92.03,10365.0,83.6263,83.8814,83.6172,83.845,10365.0
2020-05-08 10:50:00,92.06,92.26,92.03,92.16,7232.0,83.8723,84.0545,83.845,83.9634,7232.0
2020-05-08 10:55:00,92.19,92.26,92.0,92.06,7459.0,83.9907,84.0545,83.8176,83.8723,7459.0
2020-05-08 11:00:00,92.09,92.22,91.93,92.09,12659.0,83.8996,84.0181,83.7538,83.8996,12659.0
2020-05-08 11:05:00,92.14,92.25,92.07,92.25,6758.0,83.9452,84.0454,83.8814,84.0454,6758.0
2020-05-08 11:10:00,92.21,92.31,92.19,92.24,5314.0,84.0089,84.1,83.9907,84.0363,5314.0
2020-05-08 11:15:00,92.21,92.43,92.21,92.41,6956.0,84.0089,84.2094,84.0089,84.1912,6956.0
2020-05-08 11:20:00,92.43,92.62,92.4,92.47,4858.0,84.2094,84.3825,84.182,84.2458,4858.0
2020-05-08 11:25:00,92.48,92.55,92.4,92.43,5558.0,84.2549,84.3187,84.182,84.2094,5558.0
2020-05-08 11:30:00,92.42,92.48,92.29,92.31,9149.0,84.2003,84.2549,84.0818,84.1,9149.0
2020-05-08 11:35:00,92.32,92.34,92.2,92.26,22413.0,84.1092,84.1274,83.9998,84.0545,22413.0
2020-05-08 11:40:00,92.27,92.32,92.24,92.29,3351.0,84.0636,84.1092,84.0363,84.0818,3351.0
2020-05-08 11:45:00,92.3,92.31,92.19,92.23,8898.0,84.0909,84.1,83.9907,84.0272,8898.0
2020-05-08 11:50:00,92.2,92.27,91.99,92.26,87236.0,83.9998,84.0636,83.8085,84.0545,87236.0
2020-05-08 11:55:00,92.26,92.28,92.18,92.25,41095.0,84.0545,84.0727,83.9816,84.0454,41095.0
2020-05-08 12:00:00,92.23,92.34,92.09,92.09,21016.0,84.0272,84.1274,83.8996,83.8996,21016.0
2020-05-08 12:05:00,92.12,92.23,92.12,92.13,33444.0,83.9269,84.0272,83.9269,83.9361,33444.0
2020-05-08 12:10:00,92.11,92.21,92.08,92.16,20467.0,83.9178,84.0089,83.8905,83.9634,20467.0
2020-05-08 12:15:00,92.12,92.34,92.11,92.3,36983.0,83.9269,84.1274,83.9178,84.0909,36983.0
2020-05-08 12:20:00,92.31,92.31,92.13,92.15,14910.0,84.1,84.1,83.9361,83.9543,14910.0
2020-05-08 12:25:00,92.16,92.29,92.16,92.21,13745.0,83.9634,84.0818,83.9634,84.0089,13745.0
2020-05-08 12:30:00,92.22,92.3,92.22,92.29,5527.0,84.0181,84.0909,84.0181,84.0818,5527.0
2020-05-08 12:35:00,92.3,92.32,92.24,92.28,6328.0,84.0909,84.1092,84.0363,84.0727,6328.0
2020-05-08 12:40:00,92.28,92.32,92.27,92.3,8607.0,84.0727,84.1092,84.0636,84.0909,8607.0
2020-05-08 12:45:00,92.28,92.45,92.26,92.42,15548.0,84.0727,84.2276,84.0545,84.2003,15548.0
2020-05-08 12:50:00,92.42,92.43,92.35,92.4,4827.0,84.2003,84.2094,84.1365,84.182,4827.0
2020-05-08 12:55:00,92.39,92.47,92.39,92.4,4965.0,84.1729,84.2458,84.1729,84.182,4965.0
2020-05-08 13:00:00,92.42,92.47,92.37,92.4,5794.0,84.2003,84.2458,84.1547,84.182,5794.0
2020-05-08 13:05:00,92.4,92.41,92.18,92.3,20759.0,84.182,84.1912,83.9816,84.0909,20759.0
2020-05-08 13:10:00,92.3,92.32,92.22,92.22,5587.0,84.0909,84.1092,84.0181,84.0181,5587.0
2020-05-08 13:15:00,92.23,92.25,92.19,92.24,8904.0,84.0272,84.0454,83.9907,84.0363,8904.0
2020-05-08 13:20:00,92.22,92.27,92.17,92.21,29193.0,84.0181,84.0636,83.9725,84.0089,29193.0
2020-05-08 13:25:00,92.21,92.29,92.16,92.29,12549.0,84.0089,84.0818,83.9634,84.0818,12549.0
2020-05-08 13:30:00,92.28,92.32,92.23,92.27,4748.0,84.0727,84.1092,84.0272,84.0636,4748.0
2020-05-08 13:35:00,92.27,92.27,92.11,92.17,12114.0,84.0636,84.0636,83.9178,83.9725,12114.0
2020-05-08 13:40:00,92.19,92.29,92.17,92.25,3766.0,83.9907,84.0818,83.9725,84.0454,3766.0
2020-05-08 13:45:00,92.29,92.29,92.1,92.15,6242.0,84.0818,84.0818,83.9087,83.9543,6242.0
2020-05-08 13:50:00,92.19,92.25,92.16,92.16,4635.0,83.9907,84.0454,83.9634,83.9634,4635.0
2020-05-08 13:55:00,92.11,92.19,92.1,92.15,5388.0,83.9178,83.9907,83.9087,83.9543,5388.0
2020-05-08 14:00:00,92.16,92.21,92.11,92.17,4455.0,83.9634,84.0089,83.9178,83.9725,4455.0
2020-05-08 14:05:00,92.17,92.18,92.09,92.13,7104.0,83.9725,83.9816,83.8996,83.9361,7104.0
2020-05-08 14:10:00,92.11,92.18,92.11,92.15,5459.0,83.9178,83.9816,83.9178,83.9543,5459.0
2020-05-08 14:15:00,92.17,92.18,92.1,92.1,4134.0,83.9725,83.9816,83.9087,83.9087,4134.0
2020-05-08 14:20:00,92.11,92.18,92.11,92.17,6116.0,83.9178,83.9816,83.9178,83.9725,6116.0
2020-05-08 14:25:00,92.18,92.21,92.15,92.19,13787.0,83.9816,84.0089,83.9543,83.9907,13787.0
2020-05-08 14:30:00,92.2,92.23,92.08,92.1,17163.0,83.9998,84.0272,83.8905,83.9087,17163.0
2020-05-08 14:35:00,92.11,92.15,91.99,92.07,12566.0,83.9178,83.9543,83.8085,83.8814,12566.0
2020-05-08 14:40:00,92.06,92.22,92.05,92.2,4858.0,83.8723,84.0181,83.8632,83.9998,4858.0
2020-05-08 14:45:00,92.22,92.25,92.18,92.22,9387.0,84.0181,84.0454,83.9816,84.0181,9387.0
2020-05-08 14:50:00,92.24,92.24,92.13,92.13,5239.0,84.0363,84.0363,83.9361,83.9361,5239.0
2020-05-08 14:55:00,92.15,92.24,92.14,92.16,5672.0,83.9543,84.0363,83.9452,83.9634,5672.0
2020-05-08 15:00:00,92.17,92.24,92.15,92.2,6562.0,83.9725,84.0363,83.9543,83.9998,6562.0
2020-05-08 15:05:00,92.19,92.19,91.94,91.95,6979.0,83.9907,83.9907,83.763,83.7721,6979.0
2020-05-08 15:10:00,91.94,91.97,91.74,91.77,9775.0,83.763,83.7903,83.5807,83.6081,9775.0
2020-05-08 15:15:00,91.79,91.85,91.74,91.84,9976.0,83.6263,83.681,83.5807,83.6718,9976.0
2020-05-08 15:20:00,91.83,92.02,91.8,92.01,5917.0,83.6627,83.8358,83.6354,83.8267,5917.0
2020-05-08 15:25:00,92.01,92.07,91.97,92.04,9244.0,83.8267,83.8814,83.7903,83.8541,9244.0
2020-05-08 15:30:00,92.06,92.21,92.04,92.16,15577.0,83.8723,84.0089,83.8541,83.9634,15577.0
2020-05-08 15:35:00,92.14,92.2,92.14,92.19,14672.0,83.9452,83.9998,83.9452,83.9907,14672.0
2020-05-08 15:40:00,92.2,92.2,92.11,92.17,18118.0,83.9998,83.9998,83.9178,83.9725,18118.0
2020-05-08 15:45:00,92.17,92.26,92.07,92.23,19303.0,83.9725,84.0545,83.8814,84.0272,19303.0
2020-05-08 15:50:00,92.22,92.34,92.16,92.19,35834.0,84.0181,84.1274,83.9634,83.9907,35834.0
2020-05-08 15:55:00,92.18,92.18,91.87,91.95,74902.0,83.9816,83.9816,83.6992,83.7721,74902.0
2020-05-11 09:30:00,90.8,90.82,89.61,89.8,21524.0,82.7243,82.7426,81.6402,81.8133,21524.0
2020-05-11 09:35:00,89.73,90.19,89.71,90.05,9881.0,81.7495,82.1686,81.7313,82.041,9881.0
2020-05-11 09:40:00,90.16,90.52,90.05,90.52,7372.0,82.1413,82.4692,82.041,82.4692,7372.0
2020-05-11 09:45:00,90.51,90.68,90.25,90.25,10917.0,82.4601,82.615,82.2233,82.2233,10917.0
2020-05-11 09:50:00,90.23,90.63,90.16,90.31,12307.0,82.205,82.5695,82.1413,82.2779,12307.0
2020-05-11 09:55:00,90.31,90.43,90.19,90.43,6024.0,82.2779,82.3873,82.1686,82.3873,6024.0
2020-05-11 10:00:00,90.45,90.48,90.14,90.48,13261.0,82.4055,82.4328,82.123,82.4328,13261.0
2020-05-11 10:05:00,90.46,90.66,90.24,90.25,11720.0,82.4146,82.5968,82.2142,82.2233,11720.0
2020-05-11 10:10:00,90.25,90.34,90.12,90.19,4155.0,82.2233,82.3053,82.1048,82.1686,4155.0
2020-05-11 10:15:00,90.17,90.18,90.03,90.07,5264.0,82.1504,82.1595,82.0228,82.0593,5264.0
2020-05-11 10:20:00,90.09,90.16,90.04,90.04,6903.0,82.0775,82.1413,82.0319,82.0319,6903.0
2020-05-11 10:25:00,90.05,90.36,90.04,90.27,3631.0,82.041,82.3235,82.0319,82.2415,3631.0
2020-05-11 10:30:00,90.24,90.56,90.14,90.56,5231.0,82.2142,82.5057,82.123,82.5057,5231.0
2020-05-11 10:35:00,90.53,90.53,90.14,90.15,7988.0,82.4784,82.4784,82.123,82.1322,7988.0
2020-05-11 10:40:00,90.11,90.23,90.06,90.14,6222.0,82.0957,82.205,82.0502,82.123,6222.0
2020-05-11 10:45:00,90.15,90.19,90.04,90.19,6562.0,82.1322,82.1686,82.0319,82.1686,6562.0
2020-05-11 10:50:00,90.17,90.47,90.17,90.26,4283.0,82.1504,82.4237,82.1504,82.2324,4283.0
2020-05-11 10:55:00,90.2,90.2,90.05,90.1,3571.0,82.1777,82.1777,82.041,82.0866,3571.0
2020-05-11 11:00:00,90.05,90.18,90.03,90.17,5525.0,82.041,82.1595,82.0228,82.1504,5525.0
2020-05-11 11:05:00,90.22,90.31,90.18,90.21,6228.0,82.1959,82.2779,82.1595,82.1868,6228.0
2020-05-11 11:10:00,90.17,90.17,90.08,90.12,6696.0,82.1504,82.1504,82.0684,82.1048,6696.0
2020-05-11 11:15:00,90.1,90.17,90.01,90.15,8698.0,82.0866,82.1504,82.0046,82.1322,8698.0
2020-05-11 11:20:00,90.18,90.36,90.17,90.2,11755.0,82.1595,82.3235,82.1504,82.1777,11755.0
2020-05-11 11:25:00,90.18,90.42,90.14,90.3,6110.0,82.1595,82.3781,82.123,82.2688,6110.0
2020-05-11 11:30:00,90.32,90.49,90.24,90.48,3723.0,82.287,82.4419,82.2142,82.4328,3723.0
2020-05-11 11:35:00,90.45,90.52,90.41,90.47,4924.0,82.4055,82.4692,82.369,82.4237,4924.0
2020-05-11 11:40:00,90.49,90.49,90.46,90.49,2133.0,82.4419,82.4419,82.4146,82.4419,2133.0
2020-05-11 11:45:00,90.51,90.63,90.51,90.61,3039.0,82.4601,82.5695,82.4601,82.5512,3039.0
2020-05-11 11:50:00,90.54,90.54,90.4,90.43,4003.0,82.4875,82.4875,82.3599,82.3873,4003.0
2020-05-11 11:55:00,90.48,90.48,90.35,90.42,4381.0,82.4328,82.4328,82.3144,82.3781,4381.0
2020-05-11 12:00:00,90.44,90.46,90.36,90.38,3635.0,82.3964,82.4146,82.3235,82.3417,3635.0
2020-05-11 12:05:00,90.39,90.45,90.35,90.38,7194.0,82.3508,82.4055,82.3144,82.3417,7194.0
2020-05-11 12:10:00,90.44,90.49,90.41,90.42,4007.0,82.3964,82.4419,82.369,82.3781,4007.0
2020-05-11 12:15:00,90.42,90.52,90.42,90.49,7625.0,82.3781,82.4692,82.3781,82.4419,7625.0
2020-05-11 12:20:00,90.5,90.59,90.5,90.55,15206.0,82.451,82.533,82.451,82.4966,15206.0
2020-05-11 12:25:00,90.56,90.74,90.56,90.73,5576.0,82.5057,82.6697,82.5057,82.6606,5576.0
2020-05-11 12:30:00,90.75,90.82,90.6,90.68,7362.0,82.6788,82.7426,82.5421,82.615,7362.0
2020-05-11 12:35:00,90.68,90.95,90.63,90.91,64916.0,82.615,82.861,82.5695,82.8246,64916.0
2020-05-11 12:40:00,90.87,90.95,90.87,90.92,9239.0,82.7881,82.861,82.7881,82.8337,9239.0
2020-05-11 12:45:00,90.9,90.9,90.57,90.57,6917.0,82.8155,82.8155,82.5148,82.5148,6917.0
2020-05-11 12:50:00,90.6,90.62,90.47,90.55,6724.0,82.5421,82.5604,82.4237,82.4966,6724.0
2020-05-11 12:55:00,90.55,90.55,90.42,90.5,12341.0,82.4966,82.4966,82.3781,82.451,12341.0
2020-05-11 13:00:00,90.48,90.59,90.41,90.54,5303.0,82.4328,82.533,82.369,82.4875,5303.0
2020-05-11 13:05:00,90.59,90.79,90.52,90.75,15233.0,82.533,82.7152,82.4692,82.6788,15233.0
2020-05-11 13:10:00,90.72,90.72,90.64,90.72,8737.0,82.6515,82.6515,82.5786,82.6515,8737.0
2020-05-11 13:15:00,90.68,90.81,90.64,90.77,4968.0,82.615,82.7335,82.5786,82.697,4968.0
2020-05-11 13:20:00,90.79,90.81,90.65,90.65,11273.0,82.7152,82.7335,82.5877,82.5877,11273.0
2020-05-11 13:25:00,90.63,90.73,90.61,90.64,8910.0,82.5695,82.6606,82.5512,82.5786,8910.0
2020-05-11 13:30:00,90.64,90.69,90.59,90.61,4901.0,82.5786,82.6241,82.533,82.5512,4901.0
2020-05-11 13:35:00,90.61,90.9,90.61,90.9,24388.0,82.5512,82.8155,82.5512,82.8155,24388.0
2020-05-11 13:40:00,90.9,91.08,90.88,91.0,5159.0,82.8155,82.9794,82.7972,82.9066,5159.0
2020-05-11 13:45:00,90.98,91.05,90.96,90.99,45267.0,82.8883,82.9521,82.8701,82.8974,45267.0
2020-05-11 13:50:00,90.96,90.97,90.68,90.68,13727.0,82.8701,82.8792,82.615,82.615,13727.0
2020-05-11 13:55:00,90.66,90.71,90.62,90.62,4772.0,82.5968,82.6424,82.5604,82.5604,4772.0
2020-05-11 14:00:00,90.63,90.65,90.39,90.39,7139.0,82.5695,82.5877,82.3508,82.3508,7139.0
2020-05-11 14:05:00,90.38,90.39,90.27,90.34,14442.0,82.3417,82.3508,82.2415,82.3053,14442.0
2020-05-11 14:10:00,90.33,90.33,90.15,90.17,8401.0,82.2961,82.2961,82.1322,82.1504,8401.0
2020-05-11 14:15:00,90.17,90.27,90.14,90.22,12693.0,82.1504,82.2415,82.123,82.1959,12693.0
2020-05-11 14:20:00,90.23,90.27,90.2,90.25,14656.0,82.205,82.2415,82.1777,82.2233,14656.0
2020-05-11 14:25:00,90.24,90.35,90.23,90.29,7063.0,82.2142,82.3144,82.205,82.2597,7063.0
2020-05-11 14:30:00,90.29,90.48,90.29,90.46,10730.0,82.2597,82.4328,82.2597,82.4146,10730.0
2020-05-11 14:35:00,90.48,90.64,90.45,90.64,13769.0,82.4328,82.5786,82.4055,82.5786,13769.0
2020-05-11 14:40:00,90.65,90.65,90.48,90.51,29258.0,82.5877,82.5877,82.4328,82.4601,29258.0
2020-05-11 14:45:00,90.52,90.58,90.49,90.53,15191.0,82.4692,82.5239,82.4419,82.4784,15191.0
2020-05-11 14:50:00,90.53,90.61,90.47,90.56,7258.0,82.4784,82.5512,82.4237,82.5057,7258.0
2020-05-11 14:55:00,90.55,90.55,90.43,90.46,10062.0,82.4966,82.4966,82.3873,82.4146,10062.0
2020-05-11 15:00:00,90.44,90.68,90.44,90.64,12434.0,82.3964,82.615,82.3964,82.5786,12434.0
2020-05-11 15:05:00,90.63,90.71,90.56,90.64,6089.0,82.5695,82.6424,82.5057,82.5786,6089.0
2020-05-11 15:10:00,90.62,90.76,90.62,90.68,12711.0,82.5604,82.6879,82.5604,82.615,12711.0
2020-05-11 15:15:00,90.69,90.76,90.63,90.67,25321.0,82.6241,82.6879,82.5695,82.6059,25321.0
2020-05-11 15:20:00,90.65,90.68,90.46,90.47,36234.0,82.5877,82.615,82.4146,82.4237,36234.0
2020-05-11 15:25:00,90.48,90.67,90.39,90.67,49482.0,82.4328,82.6059,82.3508,82.6059,49482.0
2020-05-11 15:30:00,90.66,90.73,90.53,90.55,37842.0,82.5968,82.6606,82.4784,82.4966,37842.0
2020-05-11 15:35:00,90.53,90.58,90.29,90.37,29828.0,82.4784,82.5239,82.2597,82.3326,29828.0
2020-05-11 15:40:00,90.39,90.53,90.32,90.52,36029.0,82.3508,82.4784,82.287,82.4692,36029.0
2020-05-11 15:45:00,90.53,90.61,90.45,90.46,32358.0,82.4784,82.5512,82.4055,82.4146,32358.0
2020-05-11 15:50:00,90.45,90.56,90.4,90.56,64019.0,82.4055,82.5057,82.3599,82.5057,64019.0
2020-05-11 15:55:00,90.56,90.65,90.43,90.44,83453.0,82.5057,82.5877,82.3873,82.3964,83453.0
2020-05-12 09:30:00,90.93,91.58,90.44,91.42,30495.0,82.8428,83.435,82.3964,83.2892,30495.0
2020-05-12 09:35:00,91.28,91.55,91.06,91.44,9738.0,83.1617,83.4076,82.9612,83.3074,9738.0
2020-05-12 09:40:00,91.43,91.43,91.04,91.21,21182.0,83.2983,83.2983,82.943,83.0979,21182.0
2020-05-12 09:45:00,91.16,91.23,90.74,90.75,27044.0,83.0523,83.1161,82.6697,82.6788,27044.0
2020-05-12 09:50:00,90.75,90.91,90.65,90.86,10728.0,82.6788,82.8246,82.5877,82.779,10728.0
2020-05-12 09:55:00,90.94,91.11,90.73,91.01,6950.0,82.8519,83.0068,82.6606,82.9157,6950.0
2020-05-12 10:00:00,91.15,91.15,90.84,91.06,8450.0,83.0432,83.0432,82.7608,82.9612,8450.0
2020-05-12 10:05:00,91.08,91.08,90.88,90.92,7459.0,82.9794,82.9794,82.7972,82.8337,7459.0
2020-05-12 10:10:00,90.87,91.19,90.71,91.12,20805.0,82.7881,83.0797,82.6424,83.0159,20805.0
2020-05-12 10:15:00,91.18,91.37,91.13,91.13,7682.0,83.0705,83.2437,83.025,83.025,7682.0
2020-05-12 10:20:00,91.15,91.15,90.65,90.72,8447.0,83.0432,83.0432,82.5877,82.6515,8447.0
2020-05-12 10:25:00,90.69,90.7,90.41,90.56,13349.0,82.6241,82.6332,82.369,82.5057,13349.0
2020-05-12 10:30:00,90.6,90.74,90.41,90.5,7214.0,82.5421,82.6697,82.369,82.451,7214.0
2020-05-12 10:35:00,90.5,90.52,90.25,90.31,8200.0,82.451,82.4692,82.2233,82.2779,8200.0
2020-05-12 10:40:00,90.31,90.52,90.22,90.29,14531.0,82.2779,82.4692,82.1959,82.2597,14531.0
2020-05-12 10:45:00,90.32,90.41,90.06,90.11,10648.0,82.287,82.369,82.0502,82.0957,10648.0
2020-05-12 10:50:00,90.1,90.29,90.09,90.29,7243.0,82.0866,82.2597,82.0775,82.2597,7243.0
2020-05-12 10:55:00,90.26,90.49,90.25,90.36,7286.0,82.2324,82.4419,82.2233,82.3235,7286.0
2020-05-12 11:00:00,90.27,90.34,90.08,90.13,8805.0,82.2415,82.3053,82.0684,82.1139,8805.0
2020-05-12 11:05:00,90.12,90.38,90.1,90.38,6420.0,82.1048,82.3417,82.0866,82.3417,6420.0
2020-05-12 11:10:00,90.42,90.46,90.35,90.39,5700.0,82.3781,82.4146,82.3144,82.3508,5700.0
2020-05-12 11:15:00,90.38,90.48,90.26,90.31,5631.0,82.3417,82.4328,82.2324,82.2779,5631.0
2020-05-12 11:20:00,90.32,90.33,90.18,90.21,7626.0,82.287,82.2961,82.1595,82.1868,7626.0
2020-05-12 11:25:00,90.22,90.32,90.09,90.18,5769.0,82.1959,82.287,82.0775,82.1595,5769.0
2020-05-12 11:30:00,90.17,90.36,90.17,90.19,7852.0,82.1504,82.3235,82.1504,82.1686,7852.0
2020-05-12 11:35:00,90.15,90.25,90.15,90.21,3759.0,82.1322,82.2233,82.1322,82.1868,3759.0
2020-05-12 11:40:00,90.2,90.28,90.15,90.23,4875.0,82.1777,82.2506,82.1322,82.205,4875.0
2020-05-12 11:45:00,90.23,90.37,90.22,90.37,5281.0,82.205,82.3326,82.1959,82.3326,5281.0
2020-05-12 11:50:00,90.39,90.47,90.32,90.47,5279.0,82.3508,82.4237,82.287,82.4237,5279.0
2020-05-12 11:55:00,90.44,90.57,90.44,90.57,6121.0,82.3964,82.5148,82.3964,82.5148,6121.0
2020-05-12 12:00:00,90.53,90.56,90.5,90.51,5562.0,82.4784,82.5057,82.451,82.4601,5562.0
2020-05-12 12:05:00,90.5,90.5,90.31,90.37,10001.0,82.451,82.451,82.2779,82.3326,10001.0
2020-05-12 12:10:00,90.36,90.38,90.29,90.38,5754.0,82.3235,82.3417,82.2597,82.3417,5754.0
2020-05-12 12:15:00,90.38,90.46,90.29,90.46,5973.0,82.3417,82.4146,82.2597,82.4146,5973.0
2020-05-12 12:20:00,90.43,90.55,90.41,90.54,7317.0,82.3873,82.4966,82.369,82.4875,7317.0
2020-05-12 12:25:00,90.54,90.64,90.54,90.61,5682.0,82.4875,82.5786,82.4875,82.5512,5682.0
2020-05-12 12:30:00,90.61,90.66,90.55,90.55,4944.0,82.5512,82.5968,82.4966,82.4966,4944.0
2020-05-12 12:35:00,90.52,90.7,90.47,90.7,15449.0,82.4692,82.6332,82.4237,82.6332,15449.0
2020-05-12 12:40:00,90.66,90.67,90.54,90.54,5966.0,82.5968,82.6059,82.4875,82.4875,5966.0
2020-05-12 12:45:00,90.57,90.64,90.57,90.63,3549.0,82.5148,82.5786,82.5148,82.5695,3549.0
2020-05-12 12:50:00,90.61,90.62,90.48,90.51,7174.0,82.5512,82.5604,82.4328,82.4601,7174.0
2020-05-12 12:55:00,90.52,90.62,90.5,90.5,8532.0,82.4692,82.5604,82.451,82.451,8532.0
2020-05-12 13:00:00,90.53,90.53,90.28,90.32,10744.0,82.4784,82.4784,82.2506,82.287,10744.0
2020-05-12 13:05:00,90.34,90.4,90.27,90.3,19565.0,82.3053,82.3599,82.2415,82.2688,19565.0
2020-05-12 13:10:00,90.28,90.28,90.03,90.08,11995.0,82.2506,82.2506,82.0228,82.0684,11995.0
2020-05-12 13:15:00,90.07,90.08,89.86,89.9,10187.0,82.0593,82.0684,81.8679,81.9044,10187.0
2020-05-12 13:20:00,89.88,89.9,89.82,89.82,9180.0,81.8862,81.9044,81.8315,81.8315,9180.0
2020-05-12 13:25:00,89.81,89.92,89.69,89.7,10060.0,81.8224,81.9226,81.7131,81.7222,10060.0
2020-05-12 13:30:00,89.7,89.82,89.67,89.82,11676.0,81.7222,81.8315,81.6948,81.8315,11676.0
2020-05-12 13:35:00,89.81,89.83,89.73,89.73,7593.0,81.8224,81.8406,81.7495,81.7495,7593.0
2020-05-12 13:40:00,89.7,89.79,89.64,89.66,6212.0,81.7222,81.8042,81.6675,81.6857,6212.0
2020-05-12 13:45:00,89.64,89.79,89.63,89.77,8090.0,81.6675,81.8042,81.6584,81.786,8090.0
2020-05-12 13:50:00,89.75,89.81,89.65,89.77,10678.0,81.7677,81.8224,81.6766,81.786,10678.0
2020-05-12 13:55:00,89.76,89.8,89.71,89.72,10200.0,81.7768,81.8133,81.7313,81.7404,10200.0
2020-05-12 14:00:00,89.73,89.77,89.56,89.56,17583.0,81.7495,81.786,81.5946,81.5946,17583.0
2020-05-12 14:05:00,89.58,89.63,89.44,89.48,12467.0,81.6129,81.6584,81.4853,81.5217,12467.0
2020-05-12 14:10:00,89.46,89.46,89.25,89.26,15416.0,81.5035,81.5035,81.3122,81.3213,15416.0
2020-05-12 14:15:00,89.22,89.31,89.19,89.3,11019.0,81.2849,81.3669,81.2575,81.3578,11019.0
2020-05-12 14:20:00,89.35,89.45,89.19,89.2,13570.0,81.4033,81.4944,81.2575,81.2666,13570.0
2020-05-12 14:25:00,89.22,89.22,88.99,89.07,41746.0,81.2849,81.2849,81.0753,81.1482,41746.0
2020-05-12 14:30:00,89.06,89.12,88.93,89.03,19243.0,81.1391,81.1938,81.0207,81.1118,19243.0
2020-05-12 14:35:00,89.03,89.15,88.96,89.09,16401.0,81.1118,81.2211,81.048,81.1664,16401.0
2020-05-12 14:40:00,89.06,89.08,88.83,88.92,11999.0,81.1391,81.1573,80.9296,81.0116,11999.0
2020-05-12 14:45:00,88.94,89.03,88.83,88.84,13684.0,81.0298,81.1118,80.9296,80.9387,13684.0
2020-05-12 14:50:00,88.86,88.96,88.74,88.8,18051.0,80.9569,81.048,80.8476,80.9022,18051.0
2020-05-12 14:55:00,88.79,88.94,88.75,88.87,14834.0,80.8931,81.0298,80.8567,80.966,14834.0
2020-05-12 15:00:00,88.87,88.95,88.82,88.85,14967.0,80.966,81.0389,80.9204,80.9478,14967.0
2020-05-12 15:05:00,88.89,88.97,88.81,88.85,18974.0,80.9842,81.0571,80.9113,80.9478,18974.0
2020-05-12 15:10:00,88.83,88.83,88.61,88.64,27045.0,80.9296,80.9296,80.7291,80.7565,27045.0
2020-05-12 15:15:00,88.63,88.77,88.62,88.69,23298.0,80.7473,80.8749,80.7382,80.802,23298.0
2020-05-12 15:20:00,88.66,88.71,88.46,88.48,21298.0,80.7747,80.8202,80.5925,80.6107,21298.0
2020-05-12 15:25:00,88.48,88.61,88.44,88.54,32291.0,80.6107,80.7291,80.5742,80.6653,32291.0
2020-05-12 15:30:00,88.54,88.68,88.43,88.47,55607.0,80.6653,80.7929,80.5651,80.6016,55607.0
2020-05-12 15:35:00,88.45,88.46,88.15,88.28,50983.0,80.5834,80.5925,80.31,80.4285,50983.0
2020-05-12 15:40:00,88.28,88.29,87.97,88.01,43446.0,80.4285,80.4376,80.146,80.1825,43446.0
2020-05-12 15:45:00,88.0,88.04,87.72,87.72,41351.0,80.1734,80.2098,79.9183,79.9183,41351.0
2020-05-12 15:50:00,87.69,87.88,87.6,87.85,54132.0,79.8909,80.064,79.809,80.0367,54132.0
2020-05-12 15:55:00,87.83,87.99,87.62,87.66,84742.0,80.0185,80.1643,79.8272,79.8636,84742.0
2020-05-13 09:30:00,87.01,87.48,86.37,86.47,22559.0,79.2714,79.6996,78.6883,78.7795,22559.0
2020-05-13 09:35:00,86.35,86.35,85.92,86.32,18255.0,78.6701,78.6701,78.2784,78.6428,18255.0
2020-05-13 09:40:00,86.36,86.37,85.76,85.88,5694.0,78.6792,78.6883,78.1326,78.2419,5694.0
2020-05-13 09:45:00,85.89,86.22,85.74,86.05,4315.0,78.251,78.5517,78.1144,78.3968,4315.0
2020-05-13 09:50:00,85.85,85.89,85.36,85.4,11372.0,78.2146,78.251,77.7682,77.8046,11372.0
2020-05-13 09:55:00,85.41,85.47,85.1,85.39,13145.0,77.8137,77.8684,77.5313,77.7955,13145.0
2020-05-13 10:00:00,85.35,85.87,85.29,85.64,11951.0,77.7591,78.2328,77.7044,78.0233,11951.0
2020-05-13 10:05:00,85.65,85.92,85.63,85.63,5245.0,78.0324,78.2784,78.0142,78.0142,5245.0
2020-05-13 10:10:00,85.68,85.73,85.47,85.49,6336.0,78.0597,78.1053,77.8684,77.8866,6336.0
2020-05-13 10:15:00,85.46,85.65,85.41,85.49,6394.0,77.8593,78.0324,77.8137,77.8866,6394.0
2020-05-13 10:20:00,85.44,85.52,85.3,85.4,8777.0,77.8411,77.9139,77.7135,77.8046,8777.0
2020-05-13 10:25:00,85.42,85.87,85.32,85.83,7400.0,77.8228,78.2328,77.7317,78.1964,7400.0
2020-05-13 10:30:00,85.81,86.11,85.79,85.79,6700.0,78.1782,78.4515,78.1599,78.1599,6700.0
2020-05-13 10:35:00,85.74,85.77,85.48,85.51,7482.0,78.1144,78.1417,77.8775,77.9048,7482.0
2020-05-13 10:40:00,85.54,85.64,85.26,85.35,4677.0,77.9322,78.0233,77.6771,77.7591,4677.0
2020-05-13 10:45:00,85.3,85.37,85.19,85.2,3339.0,77.7135,77.7773,77.6133,77.6224,3339.0
2020-05-13 10:50:00,85.19,85.35,85.1,85.16,6239.0,77.6133,77.7591,77.5313,77.586,6239.0
2020-05-13 10:55:00,85.13,85.16,84.63,84.65,14859.0,77.5586,77.586,77.1031,77.1213,14859.0
2020-05-13 11:00:00,84.66,84.84,84.5,84.84,19047.0,77.1304,77.2944,76.9847,77.2944,19047.0
2020-05-13 11:05:00,84.78,85.0,84.75,84.79,10185.0,77.2398,77.4402,77.2124,77.2489,10185.0
2020-05-13 11:10:00,84.81,84.95,84.75,84.86,8465.0,77.2671,77.3946,77.2124,77.3126,8465.0
2020-05-13 11:15:00,84.95,84.96,84.6,84.71,18082.0,77.3946,77.4037,77.0758,77.176,18082.0
2020-05-13 11:20:00,84.62,84.79,84.51,84.57,10331.0,77.094,77.2489,76.9938,77.0484,10331.0
2020-05-13 11:25:00,84.54,84.67,84.52,84.65,9124.0,77.0211,77.1395,77.0029,77.1213,9124.0
2020-05-13 11:30:00,84.64,84.78,84.43,84.56,8976.0,77.1122,77.2398,76.9209,77.0393,8976.0
2020-05-13 11:35:00,84.59,84.59,84.32,84.35,10461.0,77.0667,77.0667,76.8207,76.848,10461.0
2020-05-13 11:40:00,84.4,84.4,84.13,84.19,14349.0,76.8936,76.8936,76.6476,76.7022,14349.0
2020-05-13 11:45:00,84.23,84.26,84.08,84.17,12073.0,76.7387,76.766,76.602,76.684,12073.0
2020-05-13 11:50:00,84.17,84.18,83.9,83.97,11590.0,76.684,76.6931,76.438,76.5018,11590.0
2020-05-13 11:55:00,83.99,83.99,83.71,83.9,51554.0,76.52,76.52,76.2649,76.438,51554.0
2020-05-13 12:00:00,83.86,84.07,83.69,83.8,37370.0,76.4016,76.5929,76.2467,76.3469,37370.0
2020-05-13 12:05:00,83.8,83.92,83.77,83.77,12583.0,76.3469,76.4562,76.3196,76.3196,12583.0
2020-05-13 12:10:00,83.79,83.91,83.64,83.71,10912.0,76.3378,76.4471,76.2011,76.2649,10912.0
2020-05-13 12:15:00,83.72,83.86,83.6,83.72,23125.0,76.274,76.4016,76.1647,76.274,23125.0
2020-05-13 12:20:00,83.76,83.89,83.72,83.83,14543.0,76.3105,76.4289,76.274,76.3743,14543.0
2020-05-13 12:25:00,83.81,84.02,83.8,84.01,27355.0,76.356,76.5474,76.3469,76.5382,27355.0
2020-05-13 12:30:00,84.01,84.09,83.95,84.02,27401.0,76.5382,76.6111,76.4836,76.5474,27401.0
2020-05-13 12:35:00,83.99,84.01,83.78,83.97,14542.0,76.52,76.5382,76.3287,76.5018,14542.0
2020-05-13 12:40:00,83.95,83.99,83.77,83.77,15901.0,76.4836,76.52,76.3196,76.3196,15901.0
2020-05-13 12:45:00,83.79,84.04,83.78,83.96,12242.0,76.3378,76.5656,76.3287,76.4927,12242.0
2020-05-13 12:50:00,83.96,83.99,83.84,83.9,11366.0,76.4927,76.52,76.3834,76.438,11366.0
2020-05-13 12:55:00,83.9,84.34,83.89,84.31,9782.0,76.438,76.8389,76.4289,76.8116,9782.0
2020-05-13 13:00:00,84.29,84.35,84.21,84.25,7526.0,76.7933,76.848,76.7205,76.7569,7526.0
2020-05-13 13:05:00,84.27,84.32,84.16,84.28,8234.0,76.7751,76.8207,76.6749,76.7842,8234.0
2020-05-13 13:10:00,84.31,84.58,84.31,84.56,6200.0,76.8116,77.0575,76.8116,77.0393,6200.0
2020-05-13 13:15:00,84.57,84.83,84.5,84.78,6400.0,77.0484,77.2853,76.9847,77.2398,6400.0
2020-05-13 13:20:00,84.81,84.83,84.73,84.73,7512.0,77.2671,77.2853,77.1942,77.1942,7512.0
2020-05-13 13:25:00,84.7,84.79,84.64,84.72,4393.0,77.1669,77.2489,77.1122,77.1851,4393.0
2020-05-13 13:30:00,84.7,84.7,84.39,84.39,6163.0,77.1669,77.1669,76.8844,76.8844,6163.0
2020-05-13 13:35:00,84.43,84.52,84.38,84.5,4871.0,76.9209,77.0029,76.8753,76.9847,4871.0
2020-05-13 13:40:00,84.52,84.58,84.38,84.48,3745.0,77.0029,77.0575,76.8753,76.9664,3745.0
2020-05-13 13:45:00,84.45,84.52,84.39,84.43,4617.0,76.9391,77.0029,76.8844,76.9209,4617.0
2020-05-13 13:50:00,84.44,84.44,84.12,84.12,4654.0,76.93,76.93,76.6385,76.6385,4654.0
2020-05-13 13:55:00,84.21,84.21,84.08,84.14,7395.0,76.7205,76.7205,76.602,76.6567,7395.0
2020-05-13 14:00:00,84.14,84.15,83.94,83.94,6013.0,76.6567,76.6658,76.4745,76.4745,6013.0
2020-05-13 14:05:00,83.95,84.18,83.95,84.11,4227.0,76.4836,76.6931,76.4836,76.6293,4227.0
2020-05-13 14:10:00,84.11,84.3,84.06,84.21,5259.0,76.6293,76.8024,76.5838,76.7205,5259.0
2020-05-13 14:15:00,84.18,84.36,84.12,84.12,6189.0,76.6931,76.8571,76.6385,76.6385,6189.0
2020-05-13 14:20:00,84.16,84.24,83.99,83.99,7215.0,76.6749,76.7478,76.52,76.52,7215.0
2020-05-13 14:25:00,83.95,83.97,83.81,83.81,7331.0,76.4836,76.5018,76.356,76.356,7331.0
2020-05-13 14:30:00,83.8,83.99,83.8,83.84,12772.0,76.3469,76.52,76.3469,76.3834,12772.0
2020-05-13 14:35:00,83.81,84.05,83.81,84.03,11885.0,76.356,76.5747,76.356,76.5565,11885.0
2020-05-13 14:40:00,84.03,84.06,83.95,83.98,6175.0,76.5565,76.5838,76.4836,76.5109,6175.0
2020-05-13 14:45:00,83.99,84.26,83.99,84.16,7028.0,76.52,76.766,76.52,76.6749,7028.0
2020-05-13 14:50:00,84.16,84.22,84.06,84.09,6549.0,76.6749,76.7296,76.5838,76.6111,6549.0
2020-05-13 14:55:00,84.07,84.1,83.86,83.89,6330.0,76.5929,76.6202,76.4016,76.4289,6330.0
2020-05-13 15:00:00,83.9,84.25,83.9,84.18,11394.0,76.438,76.7569,76.438,76.6931,11394.0
2020-05-13 15:05:00,84.14,84.14,83.95,83.95,6939.0,76.6567,76.6567,76.4836,76.4836,6939.0
2020-05-13 15:10:00,84.0,84.09,83.84,83.91,12250.0,76.5291,76.6111,76.3834,76.4471,12250.0
2020-05-13 15:15:00,83.88,83.98,83.84,83.97,17115.0,76.4198,76.5109,76.3834,76.5018,17115.0
2020-05-13 15:20:00,83.97,83.99,83.83,83.84,19981.0,76.5018,76.52,76.3743,76.3834,19981.0
2020-05-13 15:25:00,83.84,83.9,83.75,83.82,20969.0,76.3834,76.438,76.3014,76.3651,20969.0
2020-05-13 15:30:00,83.78,84.19,83.78,84.1,13196.0,76.3287,76.7022,76.3287,76.6202,13196.0
2020-05-13 15:35:00,84.12,84.2,83.93,83.95,13606.0,76.6385,76.7113,76.4654,76.4836,13606.0
2020-05-13 15:40:00,84.0,84.12,83.92,84.01,18648.0,76.5291,76.6385,76.4562,76.5382,18648.0
2020-05-13 15:45:00,83.99,84.19,83.8,84.11,24474.0,76.52,76.7022,76.3469,76.6293,24474.0
2020-05-13 15:50:00,84.14,84.55,84.08,84.42,36640.0,76.6567,77.0302,76.602,76.9118,36640.0
2020-05-13 15:55:00,84.4,84.41,84.12,84.24,93395.0,76.8936,76.9027,76.6385,76.7478,93395.0
2020-05-14 09:30:00,82.64,82.9,81.83,82.29,33442.0,75.2901,75.527,74.5521,74.9712,33442.0
2020-05-14 09:35:00,82.29,82.44,81.88,82.21,43482.0,74.9712,75.1079,74.5977,74.8983,43482.0
2020-05-14 09:40:00,82.17,82.17,81.82,82.11,8448.0,74.8619,74.8619,74.543,74.8072,8448.0
2020-05-14 09:45:00,82.14,82.22,81.78,81.91,5236.0,74.8346,74.9074,74.5066,74.625,5236.0
2020-05-14 09:50:00,81.93,82.0,81.53,81.7,58839.0,74.6432,74.707,74.2788,74.4337,58839.0
2020-05-14 09:55:00,81.7,81.74,81.5,81.56,55640.0,74.4337,74.4701,74.2515,74.3061,55640.0
2020-05-14 10:00:00,81.52,81.71,81.43,81.51,21268.0,74.2697,74.4428,74.1877,74.2606,21268.0
2020-05-14 10:05:00,81.52,81.81,81.49,81.8,12484.0,74.2697,74.5339,74.2424,74.5248,12484.0
2020-05-14 10:10:00,81.75,81.77,81.5,81.56,12582.0,74.4792,74.4975,74.2515,74.3061,12582.0
2020-05-14 10:15:00,81.53,81.8,81.5,81.75,11418.0,74.2788,74.5248,74.2515,74.4792,11418.0
2020-05-14 10:20:00,81.78,81.94,81.62,81.94,25105.0,74.5066,74.6523,74.3608,74.6523,25105.0
2020-05-14 10:25:00,82.0,82.1,81.94,82.04,27732.0,74.707,74.7981,74.6523,74.7435,27732.0
2020-05-14 10:30:00,82.04,82.26,82.01,82.25,41570.0,74.7435,74.9439,74.7161,74.9348,41570.0
2020-05-14 10:35:00,82.2,82.83,82.18,82.8,52917.0,74.8892,75.4632,74.871,75.4359,52917.0
2020-05-14 10:40:00,82.84,83.1,82.74,83.02,13438.0,75.4723,75.7092,75.3812,75.6363,13438.0
2020-05-14 10:45:00,83.04,83.67,83.04,83.65,8943.0,75.6545,76.2285,75.6545,76.2103,8943.0
2020-05-14 10:50:00,83.69,84.88,83.63,84.55,43605.0,76.2467,77.3309,76.192,77.0302,43605.0
2020-05-14 10:55:00,84.55,84.77,84.27,84.65,20966.0,77.0302,77.2306,76.7751,77.1213,20966.0
2020-05-14 11:00:00,84.66,84.96,84.61,84.93,20575.0,77.1304,77.4037,77.0849,77.3764,20575.0
2020-05-14 11:05:00,84.89,85.14,84.75,84.86,30970.0,77.34,77.5677,77.2124,77.3126,30970.0
2020-05-14 11:10:00,84.9,84.99,84.71,84.71,22729.0,77.3491,77.4311,77.176,77.176,22729.0
2020-05-14 11:15:00,84.75,85.27,84.75,85.03,29366.0,77.2124,77.6862,77.2124,77.4675,29366.0
2020-05-14 11:20:00,84.99,85.0,84.36,84.37,16261.0,77.4311,77.4402,76.8571,76.8662,16261.0
2020-05-14 11:25:00,84.42,84.47,83.91,84.0,21597.0,76.9118,76.9573,76.4471,76.5291,21597.0
2020-05-14 11:30:00,84.03,84.33,83.88,83.98,10880.0,76.5565,76.8298,76.4198,76.5109,10880.0
2020-05-14 11:35:00,83.99,84.13,83.66,83.66,12159.0,76.52,76.6476,76.2194,76.2194,12159.0
2020-05-14 11:40:00,83.73,83.74,83.42,83.63,13175.0,76.2831,76.2923,76.0007,76.192,13175.0
2020-05-14 11:45:00,83.64,83.75,83.5,83.58,11740.0,76.2011,76.3014,76.0736,76.1465,11740.0
2020-05-14 11:50:00,83.57,84.13,83.56,84.03,8484.0,76.1374,76.6476,76.1283,76.5565,8484.0
2020-05-14 11:55:00,84.05,84.08,83.84,83.88,12509.0,76.5747,76.602,76.3834,76.4198,12509.0
2020-05-14 12:00:00,83.88,84.12,83.82,83.95,18580.0,76.4198,76.6385,76.3651,76.4836,18580.0
2020-05-14 12:05:00,83.95,84.07,83.88,84.07,16522.0,76.4836,76.5929,76.4198,76.5929,16522.0
2020-05-14 12:10:00,84.04,84.21,84.01,84.07,15779.0,76.5656,76.7205,76.5382,76.5929,15779.0
2020-05-14 12:15:00,84.1,84.22,83.95,83.99,12155.0,76.6202,76.7296,76.4836,76.52,12155.0
2020-05-14 12:20:00,83.99,84.33,83.96,84.29,16879.0,76.52,76.8298,76.4927,76.7933,16879.0
2020-05-14 12:25:00,84.26,84.28,84.03,84.06,11315.0,76.766,76.7842,76.5565,76.5838,11315.0
2020-05-14 12:30:00,84.08,84.25,84.03,84.22,10046.0,76.602,76.7569,76.5565,76.7296,10046.0
2020-05-14 12:35:00,84.23,84.39,84.15,84.15,11797.0,76.7387,76.8844,76.6658,76.6658,11797.0
2020-05-14 12:40:00,84.12,84.22,83.94,84.03,9984.0,76.6385,76.7296,76.4745,76.5565,9984.0
2020-05-14 12:45:00,84.02,84.09,83.93,83.93,8017.0,76.5474,76.6111,76.4654,76.4654,8017.0
2020-05-14 12:50:00,83.97,84.38,83.92,84.38,10940.0,76.5018,76.8753,76.4562,76.8753,10940.0
2020-05-14 12:55:00,84.39,84.49,84.38,84.44,14518.0,76.8844,76.9756,76.8753,76.93,14518.0
2020-05-14 13:00:00,84.44,84.45,84.2,84.21,16305.0,76.93,76.9391,76.7113,76.7205,16305.0
2020-05-14 13:05:00,84.24,84.32,84.21,84.3,12345.0,76.7478,76.8207,76.7205,76.8024,12345.0
2020-05-14 13:10:00,84.3,84.43,84.12,84.23,14635.0,76.8024,76.9209,76.6385,76.7387,14635.0
2020-05-14 13:15:00,84.25,84.57,84.25,84.56,11689.0,76.7569,77.0484,76.7569,77.0393,11689.0
2020-05-14 13:20:00,84.6,84.67,84.5,84.51,7751.0,77.0758,77.1395,76.9847,76.9938,7751.0
2020-05-14 13:25:00,84.51,84.72,84.5,84.68,9730.0,76.9938,77.1851,76.9847,77.1487,9730.0
2020-05-14 13:30:00,84.7,84.84,84.63,84.7,9451.0,77.1669,77.2944,77.1031,77.1669,9451.0
2020-05-14 13:35:00,84.69,84.75,84.62,84.63,5570.0,77.1578,77.2124,77.094,77.1031,5570.0
2020-05-14 13:40:00,84.64,84.75,84.55,84.61,8022.0,77.1122,77.2124,77.0302,77.0849,8022.0
2020-05-14 13:45:00,84.66,84.79,84.62,84.75,8800.0,77.1304,77.2489,77.094,77.2124,8800.0
2020-05-14 13:50:00,84.72,84.72,84.43,84.43,32804.0,77.1851,77.1851,76.9209,76.9209,32804.0
2020-05-14 13:55:00,84.4,84.47,84.05,84.12,13929.0,76.8936,76.9573,76.5747,76.6385,13929.0
2020-05-14 14:00:00,84.09,84.15,83.9,84.06,15868.0,76.6111,76.6658,76.438,76.5838,15868.0
2020-05-14 14:05:00,84.06,84.2,84.0,84.19,7733.0,76.5838,76.7113,76.5291,76.7022,7733.0
2020-05-14 14:10:00,84.2,84.26,84.17,84.18,6711.0,76.7113,76.766,76.684,76.6931,6711.0
2020-05-14 14:15:00,84.23,84.4,84.16,84.29,10838.0,76.7387,76.8936,76.6749,76.7933,10838.0
2020-05-14 14:20:00,84.26,84.41,84.26,84.35,12126.0,76.766,76.9027,76.766,76.848,12126.0
2020-05-14 14:25:00,84.36,84.42,84.29,84.32,6413.0,76.8571,76.9118,76.7933,76.8207,6413.0
2020-05-14 14:30:00,84.35,84.49,84.29,84.29,11361.0,76.848,76.9756,76.7933,76.7933,11361.0
2020-05-14 14:35:00,84.31,84.35,84.19,84.2,7655.0,76.8116,76.848,76.7022,76.7113,7655.0
2020-05-14 14:40:00,84.24,84.3,83.98,84.12,10039.0,76.7478,76.8024,76.5109,76.6385,10039.0
2020-05-14 14:45:00,84.14,84.21,84.07,84.12,8637.0,76.6567,76.7205,76.5929,76.6385,8637.0
2020-05-14 14:50:00,84.12,84.37,84.0,84.37,9576.0,76.6385,76.8662,76.5291,76.8662,9576.0
2020-05-14 14:55:00,84.4,84.64,84.39,84.63,17110.0,76.8936,77.1122,76.8844,77.1031,17110.0
2020-05-14 15:00:00,84.61,84.87,84.56,84.82,10149.0,77.0849,77.3218,77.0393,77.2762,10149.0
2020-05-14 15:05:00,84.82,85.07,84.81,84.95,10554.0,77.2762,77.504,77.2671,77.3946,10554.0
2020-05-14 15:10:00,84.95,84.99,84.82,84.94,12845.0,77.3946,77.4311,77.2762,77.3855,12845.0
2020-05-14 15:15:00,84.97,85.16,84.96,85.08,22691.0,77.4129,77.586,77.4037,77.5131,22691.0
2020-05-14 15:20:00,85.1,85.38,85.08,85.33,11114.0,77.5313,77.7864,77.5131,77.7408,11114.0
2020-05-14 15:25:00,85.36,85.43,85.26,85.33,10388.0,77.7682,77.8319,77.6771,77.7408,10388.0
2020-05-14 15:30:00,85.37,85.46,85.24,85.25,14937.0,77.7773,77.8593,77.6588,77.668,14937.0
2020-05-14 15:35:00,85.24,85.29,85.12,85.23,17509.0,77.6588,77.7044,77.5495,77.6497,17509.0
2020-05-14 15:40:00,85.21,85.41,85.09,85.4,21629.0,77.6315,77.8137,77.5222,77.8046,21629.0
2020-05-14 15:45:00,85.42,85.85,85.4,85.84,33290.0,77.8228,78.2146,77.8046,78.2055,33290.0
2020-05-14 15:50:00,85.83,86.03,85.73,85.76,51972.0,78.1964,78.3786,78.1053,78.1326,51972.0
2020-05-14 15:55:00,85.72,85.96,85.62,85.95,95489.0,78.0962,78.3148,78.005,78.3057,95489.0
2020-05-15 09:30:00,85.34,85.34,84.6,85.0,39048.0,77.75,77.75,77.0758,77.4402,39048.0
2020-05-15 09:35:00,84.82,85.44,84.61,85.44,4283.0,77.2762,77.8411,77.0849,77.8411,4283.0
2020-05-15 09:40:00,85.57,85.6,85.07,85.48,8461.0,77.9595,77.9868,77.504,77.8775,8461.0
2020-05-15 09:45:00,85.44,85.55,85.16,85.53,8256.0,77.8411,77.9413,77.586,77.9231,8256.0
2020-05-15 09:50:00,85.57,85.89,85.55,85.89,3839.0,77.9595,78.251,77.9413,78.251,3839.0
2020-05-15 09:55:00,85.85,85.9,85.68,85.71,8804.0,78.2146,78.2601,78.0597,78.087,8804.0
2020-05-15 10:00:00,85.74,86.05,85.6,85.8,14343.0,78.1144,78.3968,77.9868,78.169,14343.0
2020-05-15 10:05:00,85.83,86.03,85.79,86.03,5569.0,78.1964,78.3786,78.1599,78.3786,5569.0
2020-05-15 10:10:00,86.05,86.4,86.05,86.34,7812.0,78.3968,78.7157,78.3968,78.661,7812.0
2020-05-15 10:15:00,86.39,86.68,86.37,86.54,11680.0,78.7066,78.9708,78.6883,78.8432,11680.0
2020-05-15 10:20:00,86.64,86.86,86.34,86.34,18321.0,78.9343,79.1348,78.661,78.661,18321.0
2020-05-15 10:25:00,86.41,86.58,86.36,86.52,10454.0,78.7248,78.8797,78.6792,78.825,10454.0
2020-05-15 10:30:00,86.52,86.62,86.41,86.48,89875.0,78.825,78.9161,78.7248,78.7886,89875.0
2020-05-15 10:35:00,86.46,86.69,86.25,86.56,20155.0,78.7703,78.9799,78.579,78.8614,20155.0
2020-05-15 10:40:00,86.52,86.77,86.39,86.77,10076.0,78.825,79.0528,78.7066,79.0528,10076.0
2020-05-15 10:45:00,86.74,86.86,86.7,86.7,6366.0,79.0254,79.1348,78.989,78.989,6366.0
2020-05-15 10:50:00,86.71,86.71,86.35,86.35,9263.0,78.9981,78.9981,78.6701,78.6701,9263.0
2020-05-15 10:55:00,86.44,86.57,86.29,86.47,7658.0,78.7521,78.8706,78.6155,78.7795,7658.0
2020-05-15 11:00:00,86.41,86.42,85.97,86.02,10362.0,78.7248,78.7339,78.3239,78.3695,10362.0
2020-05-15 11:05:00,85.99,86.11,85.94,86.05,16300.0,78.3421,78.4515,78.2966,78.3968,16300.0
2020-05-15 11:10:00,86.05,86.2,86.02,86.08,9980.0,78.3968,78.5335,78.3695,78.4241,9980.0
2020-05-15 11:15:00,86.06,86.11,85.99,86.1,6937.0,78.4059,78.4515,78.3421,78.4424,6937.0
2020-05-15 11:20:00,86.08,86.38,86.04,86.34,9933.0,78.4241,78.6975,78.3877,78.661,9933.0
2020-05-15 11:25:00,86.34,86.42,86.22,86.28,8900.0,78.661,78.7339,78.5517,78.6063,8900.0
2020-05-15 11:30:00,86.27,86.33,86.12,86.25,5420.0,78.5972,78.6519,78.4606,78.579,5420.0
2020-05-15 11:35:00,86.23,86.33,86.13,86.22,7417.0,78.5608,78.6519,78.4697,78.5517,7417.0
2020-05-15 11:40:00,86.21,86.36,86.2,86.36,3788.0,78.5426,78.6792,78.5335,78.6792,3788.0
2020-05-15 11:45:00,86.31,86.31,86.12,86.23,6180.0,78.6337,78.6337,78.4606,78.5608,6180.0
2020-05-15 11:50:00,86.26,86.35,86.2,86.24,6868.0,78.5881,78.6701,78.5335,78.5699,6868.0
2020-05-15 11:55:00,86.28,86.55,86.28,86.44,5677.0,78.6063,78.8523,78.6063,78.7521,5677.0
2020-05-15 12:00:00,86.4,86.52,86.37,86.45,4057.0,78.7157,78.825,78.6883,78.7612,4057.0
2020-05-15 12:05:00,86.42,86.57,86.39,86.57,5630.0,78.7339,78.8706,78.7066,78.8706,5630.0
2020-05-15 12:10:00,86.62,86.62,86.43,86.43,3164.0,78.9161,78.9161,78.743,78.743,3164.0
2020-05-15 12:15:00,86.42,86.46,86.22,86.31,10417.0,78.7339,78.7703,78.5517,78.6337,10417.0
2020-05-15 12:20:00,86.36,86.52,86.36,86.52,5400.0,78.6792,78.825,78.6792,78.825,5400.0
2020-05-15 12:25:00,86.54,86.58,86.44,86.48,6255.0,78.8432,78.8797,78.7521,78.7886,6255.0
2020-05-15 12:30:00,86.46,86.46,86.22,86.41,10182.0,78.7703,78.7703,78.5517,78.7248,10182.0
2020-05-15 12:35:00,86.39,86.53,86.37,86.49,7134.0,78.7066,78.8341,78.6883,78.7977,7134.0
2020-05-15 12:40:00,86.47,86.65,86.44,86.45,6762.0,78.7795,78.9434,78.7521,78.7612,6762.0
2020-05-15 12:45:00,86.43,86.55,86.41,86.54,19416.0,78.743,78.8523,78.7248,78.8432,19416.0
2020-05-15 12:50:00,86.51,86.55,86.4,86.43,10686.0,78.8159,78.8523,78.7157,78.743,10686.0
2020-05-15 12:55:00,86.45,86.5,86.4,86.46,26109.0,78.7612,78.8068,78.7157,78.7703,26109.0
2020-05-15 13:00:00,86.5,86.62,86.5,86.56,3701.0,78.8068,78.9161,78.8068,78.8614,3701.0
2020-05-15 13:05:00,86.5,86.5,86.4,86.49,7582.0,78.8068,78.8068,78.7157,78.7977,7582.0
2020-05-15 13:10:00,86.5,86.64,86.49,86.57,5500.0,78.8068,78.9343,78.7977,78.8706,5500.0
2020-05-15 13:15:00,86.58,86.65,86.55,86.63,6867.0,78.8797,78.9434,78.8523,78.9252,6867.0
2020-05-15 13:20:00,86.64,86.66,86.57,86.59,6582.0,78.9343,78.9526,78.8706,78.8888,6582.0
2020-05-15 13:25:00,86.59,86.72,86.56,86.63,4601.0,78.8888,79.0072,78.8614,78.9252,4601.0
2020-05-15 13:30:00,86.63,86.85,86.6,86.79,10771.0,78.9252,79.1257,78.8979,79.071,10771.0
2020-05-15 13:35:00,86.79,86.89,86.76,86.83,4730.0,79.071,79.1621,79.0437,79.1074,4730.0
2020-05-15 13:40:00,86.84,86.9,86.76,86.77,4674.0,79.1165,79.1712,79.0437,79.0528,4674.0
2020-05-15 13:45:00,86.79,86.8,86.55,86.55,4872.0,79.071,79.0801,78.8523,78.8523,4872.0
2020-05-15 13:50:00,86.52,86.75,86.5,86.71,3632.0,78.825,79.0345,78.8068,78.9981,3632.0
2020-05-15 13:55:00,86.74,86.74,86.64,86.68,4545.0,79.0254,79.0254,78.9343,78.9708,4545.0
2020-05-15 14:00:00,86.71,86.93,86.71,86.89,37057.0,78.9981,79.1985,78.9981,79.1621,37057.0
2020-05-15 14:05:00,86.88,86.88,86.57,86.57,4548.0,79.153,79.153,78.8706,78.8706,4548.0
2020-05-15 14:10:00,86.59,86.59,86.49,86.49,10524.0,78.8888,78.8888,78.7977,78.7977,10524.0
2020-05-15 14:15:00,86.5,86.62,86.46,86.53,8477.0,78.8068,78.9161,78.7703,78.8341,8477.0
2020-05-15 14:20:00,86.54,86.69,86.51,86.58,6140.0,78.8432,78.9799,78.8159,78.8797,6140.0
2020-05-15 14:25:00,86.56,86.63,86.53,86.59,6583.0,78.8614,78.9252,78.8341,78.8888,6583.0
2020-05-15 14:30:00,86.62,86.62,86.42,86.42,10063.0,78.9161,78.9161,78.7339,78.7339,10063.0
2020-05-15 14:35:00,86.42,86.45,86.29,86.38,9828.0,78.7339,78.7612,78.6155,78.6975,9828.0
2020-05-15 14:40:00,86.41,86.46,86.36,86.38,4900.0,78.7248,78.7703,78.6792,78.6975,4900.0
2020-05-15 14:45:00,86.38,86.55,86.34,86.39,26462.0,78.6975,78.8523,78.661,78.7066,26462.0
2020-05-15 14:50:00,86.41,86.52,86.36,86.39,21812.0,78.7248,78.825,78.6792,78.7066,21812.0
2020-05-15 14:55:00,86.4,86.41,86.15,86.17,15806.0,78.7157,78.7248,78.4879,78.5061,15806.0
2020-05-15 15:00:00,86.21,86.35,86.11,86.28,21343.0,78.5426,78.6701,78.4515,78.6063,21343.0
2020-05-15 15:05:00,86.26,86.38,86.23,86.31,14779.0,78.5881,78.6975,78.5608,78.6337,14779.0
2020-05-15 15:10:00,86.3,86.34,86.21,86.3,29526.0,78.6246,78.661,78.5426,78.6246,29526.0
2020-05-15 15:15:00,86.28,86.37,86.23,86.32,12832.0,78.6063,78.6883,78.5608,78.6428,12832.0
2020-05-15 15:20:00,86.32,86.49,86.3,86.46,18237.0,78.6428,78.7977,78.6246,78.7703,18237.0
2020-05-15 15:25:00,86.46,86.57,86.46,86.51,16898.0,78.7703,78.8706,78.7703,78.8159,16898.0
2020-05-15 15:30:00,86.53,86.6,86.42,86.42,32647.0,78.8341,78.8979,78.7339,78.7339,32647.0
2020-05-15 15:35:00,86.45,86.46,86.19,86.28,22682.0,78.7612,78.7703,78.5244,78.6063,22682.0
2020-05-15 15:40:00,86.29,86.31,86.2,86.29,23030.0,78.6155,78.6337,78.5335,78.6155,23030.0
2020-05-15 15:45:00,86.3,86.57,86.3,86.53,29438.0,78.6246,78.8706,78.6246,78.8341,29438.0
2020-05-15 15:50:00,86.51,86.8,86.48,86.76,53923.0,78.8159,79.0801,78.7886,79.0437,53923.0
2020-05-15 15:55:00,86.76,86.92,86.73,86.91,151656.0,79.0437,79.1894,79.0163,79.1803,151656.0
2020-05-18 09:30:00,90.86,91.57,89.95,91.36,44202.0,82.779,83.4259,81.9499,83.2345,44202.0
2020-05-18 09:35:00,91.34,91.53,91.2,91.4,20635.0,83.2163,83.3894,83.0888,83.271,20635.0
2020-05-18 09:40:00,91.42,91.42,91.05,91.14,8090.0,83.2892,83.2892,82.9521,83.0341,8090.0
2020-05-18 09:45:00,91.16,91.84,91.06,91.69,15613.0,83.0523,83.6718,82.9612,83.5352,15613.0
2020-05-18 09:50:00,91.68,91.68,91.23,91.33,6765.0,83.5261,83.5261,83.1161,83.2072,6765.0
2020-05-18 09:55:00,91.27,91.47,91.18,91.36,8946.0,83.1525,83.3348,83.0705,83.2345,8946.0
2020-05-18 10:00:00,91.26,91.33,91.11,91.32,29597.0,83.1434,83.2072,83.0068,83.1981,29597.0
2020-05-18 10:05:00,91.28,91.31,91.11,91.26,4578.0,83.1617,83.189,83.0068,83.1434,4578.0
2020-05-18 10:10:00,91.31,91.36,91.13,91.13,9137.0,83.189,83.2345,83.025,83.025,9137.0
2020-05-18 10:15:00,91.1,91.16,91.02,91.09,5573.0,82.9977,83.0523,82.9248,82.9886,5573.0
2020-05-18 10:20:00,91.03,91.03,90.89,90.91,6964.0,82.9339,82.9339,82.8063,82.8246,6964.0
2020-05-18 10:25:00,90.9,91.24,90.87,91.19,10574.0,82.8155,83.1252,82.7881,83.0797,10574.0
2020-05-18 10:30:00,91.18,91.43,91.15,91.37,13419.0,83.0705,83.2983,83.0432,83.2437,13419.0
2020-05-18 10:35:00,91.38,91.44,91.32,91.42,4828.0,83.2528,83.3074,83.1981,83.2892,4828.0
2020-05-18 10:40:00,91.42,91.48,91.36,91.38,3577.0,83.2892,83.3439,83.2345,83.2528,3577.0
2020-05-18 10:45:00,91.4,91.61,91.37,91.53,14553.0,83.271,83.4623,83.2437,83.3894,14553.0
2020-05-18 10:50:00,91.55,91.67,91.55,91.65,13031.0,83.4076,83.517,83.4076,83.4987,13031.0
2020-05-18 10:55:00,91.64,91.73,91.62,91.71,7091.0,83.4896,83.5716,83.4714,83.5534,7091.0
2020-05-18 11:00:00,91.72,91.89,91.67,91.82,11661.0,83.5625,83.7174,83.517,83.6536,11661.0
2020-05-18 11:05:00,91.83,91.94,91.71,91.93,5175.0,83.6627,83.763,83.5534,83.7538,5175.0
2020-05-18 11:10:00,91.92,91.95,91.82,91.87,8620.0,83.7447,83.7721,83.6536,83.6992,8620.0
2020-05-18 11:15:00,91.9,91.91,91.71,91.88,5645.0,83.7265,83.7356,83.5534,83.7083,5645.0
2020-05-18 11:20:00,91.92,92.0,91.89,91.99,6172.0,83.7447,83.8176,83.7174,83.8085,6172.0
2020-05-18 11:25:00,92.0,92.03,91.8,91.9,6597.0,83.8176,83.845,83.6354,83.7265,6597.0
2020-05-18 11:30:00,91.93,91.93,91.75,91.83,7554.0,83.7538,83.7538,83.5899,83.6627,7554.0
2020-05-18 11:35:00,91.83,91.85,91.76,91.81,11814.0,83.6627,83.681,83.599,83.6445,11814.0
2020-05-18 11:40:00,91.81,91.99,91.81,91.84,7119.0,83.6445,83.8085,83.6445,83.6718,7119.0
2020-05-18 11:45:00,91.83,91.88,91.76,91.8,11814.0,83.6627,83.7083,83.599,83.6354,11814.0
2020-05-18 11:50:00,91.79,91.88,91.79,91.87,5142.0,83.6263,83.7083,83.6263,83.6992,5142.0
2020-05-18 11:55:00,91.88,91.91,91.85,91.86,4005.0,83.7083,83.7356,83.681,83.6901,4005.0
2020-05-18 12:00:00,91.82,91.91,91.76,91.87,11449.0,83.6536,83.7356,83.599,83.6992,11449.0
2020-05-18 12:05:00,91.84,91.92,91.78,91.8,4587.0,83.6718,83.7447,83.6172,83.6354,4587.0
2020-05-18 12:10:00,91.8,91.84,91.78,91.81,9058.0,83.6354,83.6718,83.6172,83.6445,9058.0
2020-05-18 12:15:00,91.8,91.87,91.78,91.8,9406.0,83.6354,83.6992,83.6172,83.6354,9406.0
2020-05-18 12:20:00,91.8,91.84,91.77,91.8,10414.0,83.6354,83.6718,83.6081,83.6354,10414.0
2020-05-18 12:25:00,91.81,91.86,91.79,91.83,4001.0,83.6445,83.6901,83.6263,83.6627,4001.0
2020-05-18 12:30:00,91.81,91.92,91.64,91.87,37785.0,83.6445,83.7447,83.4896,83.6992,37785.0
2020-05-18 12:35:00,91.87,91.92,91.86,91.89,3370.0,83.6992,83.7447,83.6901,83.7174,3370.0
2020-05-18 12:40:00,91.92,91.93,91.83,91.93,9297.0,83.7447,83.7538,83.6627,83.7538,9297.0
2020-05-18 12:45:00,91.93,91.93,91.71,91.77,6373.0,83.7538,83.7538,83.5534,83.6081,6373.0
2020-05-18 12:50:00,91.79,91.95,91.79,91.89,4352.0,83.6263,83.7721,83.6263,83.7174,4352.0
2020-05-18 12:55:00,91.91,92.01,91.87,92.01,4015.0,83.7356,83.8267,83.6992,83.8267,4015.0
2020-05-18 13:00:00,92.01,92.1,91.89,91.99,8742.0,83.8267,83.9087,83.7174,83.8085,8742.0
2020-05-18 13:05:00,92.0,92.05,91.97,92.0,3179.0,83.8176,83.8632,83.7903,83.8176,3179.0
2020-05-18 13:10:00,92.01,92.02,91.8,91.92,18549.0,83.8267,83.8358,83.6354,83.7447,18549.0
2020-05-18 13:15:00,91.91,91.91,91.79,91.87,7047.0,83.7356,83.7356,83.6263,83.6992,7047.0
2020-05-18 13:20:00,91.86,91.94,91.83,91.87,4276.0,83.6901,83.763,83.6627,83.6992,4276.0
2020-05-18 13:25:00,91.9,91.92,91.8,91.8,3515.0,83.7265,83.7447,83.6354,83.6354,3515.0
2020-05-18 13:30:00,91.8,91.81,91.64,91.73,7539.0,83.6354,83.6445,83.4896,83.5716,7539.0
2020-05-18 13:35:00,91.72,91.87,91.71,91.87,7085.0,83.5625,83.6992,83.5534,83.6992,7085.0
2020-05-18 13:40:00,91.84,91.86,91.79,91.85,4372.0,83.6718,83.6901,83.6263,83.681,4372.0
2020-05-18 13:45:00,91.85,91.88,91.76,91.8,8693.0,83.681,83.7083,83.599,83.6354,8693.0
2020-05-18 13:50:00,91.82,91.82,91.7,91.7,3967.0,83.6536,83.6536,83.5443,83.5443,3967.0
2020-05-18 13:55:00,91.7,91.73,91.65,91.69,6654.0,83.5443,83.5716,83.4987,83.5352,6654.0
2020-05-18 14:00:00,91.69,91.8,91.64,91.75,8807.0,83.5352,83.6354,83.4896,83.5899,8807.0
2020-05-18 14:05:00,91.77,91.77,91.51,91.51,4815.0,83.6081,83.6081,83.3712,83.3712,4815.0
2020-05-18 14:10:00,91.51,91.56,91.47,91.56,4301.0,83.3712,83.4168,83.3348,83.4168,4301.0
2020-05-18 14:15:00,91.57,91.58,91.33,91.33,7579.0,83.4259,83.435,83.2072,83.2072,7579.0
2020-05-18 14:20:00,91.37,91.48,91.3,91.45,8218.0,83.2437,83.3439,83.1799,83.3165,8218.0
2020-05-18 14:25:00,91.45,91.68,91.45,91.62,9268.0,83.3165,83.5261,83.3165,83.4714,9268.0
2020-05-18 14:30:00,91.63,91.82,91.61,91.78,6807.0,83.4805,83.6536,83.4623,83.6172,6807.0
2020-05-18 14:35:00,91.81,91.88,91.73,91.86,6723.0,83.6445,83.7083,83.5716,83.6901,6723.0
2020-05-18 14:40:00,91.88,91.99,91.8,91.96,6534.0,83.7083,83.8085,83.6354,83.7812,6534.0
2020-05-18 14:45:00,91.93,91.99,91.84,91.87,7804.0,83.7538,83.8085,83.6718,83.6992,7804.0
2020-05-18 14:50:00,91.85,92.03,91.82,92.01,8549.0,83.681,83.845,83.6536,83.8267,8549.0
2020-05-18 14:55:00,92.0,92.09,91.96,92.07,7134.0,83.8176,83.8996,83.7812,83.8814,7134.0
2020-05-18 15:00:00,92.07,92.12,92.02,92.05,4738.0,83.8814,83.9269,83.8358,83.8632,4738.0
2020-05-18 15:05:00,91.98,92.13,91.98,92.1,10678.0,83.7994,83.9361,83.7994,83.9087,10678.0
2020-05-18 15:10:00,92.08,92.08,91.98,92.04,10187.0,83.8905,83.8905,83.7994,83.8541,10187.0
2020-05-18 15:15:00,92.04,92.12,91.99,92.08,12205.0,83.8541,83.9269,83.8085,83.8905,12205.0
2020-05-18 15:20:00,92.08,92.12,91.99,92.03,8751.0,83.8905,83.9269,83.8085,83.845,8751.0
2020-05-18 15:25:00,92.05,92.19,92.04,92.17,17338.0,83.8632,83.9907,83.8541,83.9725,17338.0
2020-05-18 15:30:00,92.2,92.39,92.16,92.39,24759.0,83.9998,84.1729,83.9634,84.1729,24759.0
2020-05-18 15:35:00,92.38,92.43,92.3,92.38,34923.0,84.1638,84.2094,84.0909,84.1638,34923.0
2020-05-18 15:40:00,92.39,92.46,92.37,92.44,47331.0,84.1729,84.2367,84.1547,84.2185,47331.0
2020-05-18 15:45:00,92.45,92.63,92.37,92.53,40760.0,84.2276,84.3916,84.1547,84.3005,40760.0
2020-05-18 15:50:00,92.56,92.56,92.31,92.32,68383.0,84.3278,84.3278,84.1,84.1092,68383.0
2020-05-18 15:55:00,92.34,92.36,91.78,91.86,95352.0,84.1274,84.1456,83.6172,83.6901,95352.0
2020-05-19 09:30:00,91.31,91.56,90.93,90.94,29790.0,83.189,83.4168,82.8428,82.8519,29790.0
2020-05-19 09:35:00,90.87,90.99,90.56,90.65,13356.0,82.7881,82.8974,82.5057,82.5877,13356.0
2020-05-19 09:40:00,90.66,90.83,90.52,90.78,6522.0,82.5968,82.7517,82.4692,82.7061,6522.0
2020-05-19 09:45:00,90.78,90.8,90.35,90.54,15848.0,82.7061,82.7243,82.3144,82.4875,15848.0
2020-05-19 09:50:00,90.54,90.85,90.47,90.79,9922.0,82.4875,82.7699,82.4237,82.7152,9922.0
2020-05-19 09:55:00,90.78,91.25,90.77,91.25,12483.0,82.7061,83.1343,82.697,83.1343,12483.0
2020-05-19 10:00:00,91.28,91.37,91.11,91.22,5873.0,83.1617,83.2437,83.0068,83.107,5873.0
2020-05-19 10:05:00,91.27,91.74,91.27,91.74,12056.0,83.1525,83.5807,83.1525,83.5807,12056.0
2020-05-19 10:10:00,91.7,91.88,91.6,91.76,8193.0,83.5443,83.7083,83.4532,83.599,8193.0
2020-05-19 10:15:00,91.68,91.68,91.47,91.47,5719.0,83.5261,83.5261,83.3348,83.3348,5719.0
2020-05-19 10:20:00,91.58,91.71,91.57,91.71,6121.0,83.435,83.5534,83.4259,83.5534,6121.0
2020-05-19 10:25:00,91.68,91.85,91.54,91.72,7469.0,83.5261,83.681,83.3985,83.5625,7469.0
2020-05-19 10:30:00,91.73,91.88,91.67,91.83,4980.0,83.5716,83.7083,83.517,83.6627,4980.0
2020-05-19 10:35:00,91.88,91.9,91.67,91.74,13791.0,83.7083,83.7265,83.517,83.5807,13791.0
2020-05-19 10:40:00,91.74,91.74,91.42,91.48,10105.0,83.5807,83.5807,83.2892,83.3439,10105.0
2020-05-19 10:45:00,91.49,91.79,91.48,91.73,9082.0,83.353,83.6263,83.3439,83.5716,9082.0
2020-05-19 10:50:00,91.81,91.87,91.74,91.83,3858.0,83.6445,83.6992,83.5807,83.6627,3858.0
2020-05-19 10:55:00,91.87,91.87,91.66,91.72,6656.0,83.6992,83.6992,83.5079,83.5625,6656.0
2020-05-19 11:00:00,91.75,91.89,91.72,91.83,7638.0,83.5899,83.7174,83.5625,83.6627,7638.0
2020-05-19 11:05:00,91.87,91.87,91.58,91.63,3046.0,83.6992,83.6992,83.435,83.4805,3046.0
2020-05-19 11:10:00,91.71,92.1,91.69,92.03,47291.0,83.5534,83.9087,83.5352,83.845,47291.0
2020-05-19 11:15:00,92.05,92.54,92.04,92.54,27510.0,83.8632,84.3096,83.8541,84.3096,27510.0
2020-05-19 11:20:00,92.52,92.78,92.48,92.78,9534.0,84.2914,84.5282,84.2549,84.5282,9534.0
2020-05-19 11:25:00,92.77,93.04,92.7,93.0,11983.0,84.5191,84.7651,84.4554,84.7287,11983.0
2020-05-19 11:30:00,93.01,93.38,92.96,93.38,25445.0,84.7378,85.0749,84.6922,85.0749,25445.0
2020-05-19 11:35:00,93.4,93.45,92.86,92.91,15055.0,85.0931,85.1387,84.6011,84.6467,15055.0
2020-05-19 11:40:00,92.95,93.14,92.74,92.74,15518.0,84.6831,84.8562,84.4918,84.4918,15518.0
2020-05-19 11:45:00,92.76,92.92,92.63,92.67,9008.0,84.51,84.6558,84.3916,84.428,9008.0
2020-05-19 11:50:00,92.69,92.72,92.51,92.63,9265.0,84.4463,84.4736,84.2823,84.3916,9265.0
2020-05-19 11:55:00,92.64,92.66,92.53,92.64,10681.0,84.4007,84.4189,84.3005,84.4007,10681.0
2020-05-19 12:00:00,92.69,92.72,92.63,92.66,6318.0,84.4463,84.4736,84.3916,84.4189,6318.0
2020-05-19 12:05:00,92.65,92.78,92.65,92.7,7443.0,84.4098,84.5282,84.4098,84.4554,7443.0
2020-05-19 12:10:00,92.71,92.73,92.64,92.73,4291.0,84.4645,84.4827,84.4007,84.4827,4291.0
2020-05-19 12:15:00,92.74,92.86,92.66,92.73,25016.0,84.4918,84.6011,84.4189,84.4827,25016.0
2020-05-19 12:20:00,92.77,92.9,92.77,92.87,9453.0,84.5191,84.6376,84.5191,84.6102,9453.0
2020-05-19 12:25:00,92.87,92.98,92.84,92.97,5864.0,84.6102,84.7105,84.5829,84.7013,5864.0
2020-05-19 12:30:00,92.96,93.04,92.84,92.91,11466.0,84.6922,84.7651,84.5829,84.6467,11466.0
2020-05-19 12:35:00,92.88,93.03,92.88,92.94,24697.0,84.6194,84.756,84.6194,84.674,24697.0
2020-05-19 12:40:00,92.92,93.08,92.91,93.03,14868.0,84.6558,84.8016,84.6467,84.756,14868.0
2020-05-19 12:45:00,93.01,93.17,93.0,93.08,39109.0,84.7378,84.8836,84.7287,84.8016,39109.0
2020-05-19 12:50:00,93.06,93.11,92.72,92.72,16081.0,84.7833,84.8289,84.4736,84.4736,16081.0
2020-05-19 12:55:00,92.72,92.98,92.71,92.88,5608.0,84.4736,84.7105,84.4645,84.6194,5608.0
2020-05-19 13:00:00,92.92,92.97,92.82,92.82,8134.0,84.6558,84.7013,84.5647,84.5647,8134.0
2020-05-19 13:05:00,92.86,92.93,92.8,92.93,6085.0,84.6011,84.6649,84.5465,84.6649,6085.0
2020-05-19 13:10:00,92.97,93.02,92.94,92.94,6097.0,84.7013,84.7469,84.674,84.674,6097.0
2020-05-19 13:15:00,92.94,93.06,92.92,93.05,31684.0,84.674,84.7833,84.6558,84.7742,31684.0
2020-05-19 13:20:00,93.1,93.15,93.02,93.03,8727.0,84.8198,84.8653,84.7469,84.756,8727.0
2020-05-19 13:25:00,93.03,93.12,93.0,93.1,4534.0,84.756,84.838,84.7287,84.8198,4534.0
2020-05-19 13:30:00,93.09,93.17,93.03,93.07,8351.0,84.8107,84.8836,84.756,84.7925,8351.0
2020-05-19 13:35:00,93.05,93.15,93.03,93.11,5197.0,84.7742,84.8653,84.756,84.8289,5197.0
2020-05-19 13:40:00,93.12,93.28,93.12,93.2,5661.0,84.838,84.9838,84.838,84.9109,5661.0
2020-05-19 13:45:00,93.22,93.29,93.14,93.27,8971.0,84.9291,84.9929,84.8562,84.9747,8971.0
2020-05-19 13:50:00,93.25,93.49,93.22,93.47,19239.0,84.9564,85.1751,84.9291,85.1569,19239.0
2020-05-19 13:55:00,93.49,93.88,93.47,93.78,43066.0,85.1751,85.5304,85.1569,85.4393,43066.0
2020-05-19 14:00:00,93.78,93.78,93.47,93.6,17022.0,85.4393,85.4393,85.1569,85.2753,17022.0
2020-05-19 14:05:00,93.61,93.8,93.6,93.8,13192.0,85.2844,85.4575,85.2753,85.4575,13192.0
2020-05-19 14:10:00,93.77,93.92,93.72,93.91,14325.0,85.4302,85.5669,85.3846,85.5577,14325.0
2020-05-19 14:15:00,93.92,94.03,93.89,93.92,16348.0,85.5669,85.6671,85.5395,85.5669,16348.0
2020-05-19 14:20:00,93.92,94.16,93.85,94.16,41064.0,85.5669,85.7855,85.5031,85.7855,41064.0
2020-05-19 14:25:00,94.15,94.19,93.9,93.91,20709.0,85.7764,85.8128,85.5486,85.5577,20709.0
2020-05-19 14:30:00,93.91,93.92,93.64,93.7,10137.0,85.5577,85.5669,85.3118,85.3664,10137.0
2020-05-19 14:35:00,93.71,93.85,93.71,93.84,37347.0,85.3755,85.5031,85.3755,85.494,37347.0
2020-05-19 14:40:00,93.84,93.95,93.8,93.91,11355.0,85.494,85.5942,85.4575,85.5577,11355.0
2020-05-19 14:45:00,93.93,94.02,93.9,93.91,30949.0,85.576,85.658,85.5486,85.5577,30949.0
2020-05-19 14:50:00,93.91,93.97,93.85,93.87,29684.0,85.5577,85.6124,85.5031,85.5213,29684.0
2020-05-19 14:55:00,93.87,93.91,93.19,93.36,77665.0,85.5213,85.5577,84.9018,85.0567,77665.0
2020-05-19 15:00:00,93.26,93.65,93.21,93.63,67013.0,84.9656,85.3209,84.92,85.3026,67013.0
2020-05-19 15:05:00,93.66,93.89,93.62,93.85,73721.0,85.33,85.5395,85.2935,85.5031,73721.0
2020-05-19 15:10:00,93.81,94.12,93.72,94.0,59497.0,85.4666,85.7491,85.3846,85.6397,59497.0
2020-05-19 15:15:00,94.0,94.05,93.73,93.73,37684.0,85.6397,85.6853,85.3938,85.3938,37684.0
2020-05-19 15:20:00,93.73,93.89,93.58,93.75,76813.0,85.3938,85.5395,85.2571,85.412,76813.0
2020-05-19 15:25:00,93.74,93.95,93.58,93.89,78457.0,85.4029,85.5942,85.2571,85.5395,78457.0
2020-05-19 15:30:00,93.88,93.94,93.66,93.82,74257.0,85.5304,85.5851,85.33,85.4758,74257.0
2020-05-19 15:35:00,93.83,93.85,93.46,93.63,81017.0,85.4849,85.5031,85.1478,85.3026,81017.0
2020-05-19 15:40:00,93.62,93.68,93.44,93.45,58851.0,85.2935,85.3482,85.1295,85.1387,58851.0
2020-05-19 15:45:00,93.45,93.56,93.27,93.39,114046.0,85.1387,85.2389,84.9747,85.084,114046.0
2020-05-19 15:50:00,93.33,93.47,92.98,93.15,89438.0,85.0293,85.1569,84.7105,84.8653,89438.0
2020-05-19 15:55:00,93.15,93.29,93.09,93.25,305975.0,84.8653,84.9929,84.8107,84.9564,305975.0
2020-05-20 09:30:00,94.64,95.45,94.64,95.15,24376.0,86.2228,86.9608,86.2228,86.6875,24376.0
2020-05-20 09:35:00,95.19,95.69,95.09,95.69,28277.0,86.7239,87.1794,86.6328,87.1794,28277.0
2020-05-20 09:40:00,95.77,95.77,95.23,95.47,27909.0,87.2523,87.2523,86.7603,86.979,27909.0
2020-05-20 09:45:00,95.5,96.14,95.49,96.03,17703.0,87.0063,87.5894,86.9972,87.4892,17703.0
2020-05-20 09:50:00,96.03,96.21,95.45,95.45,16228.0,87.4892,87.6532,86.9608,86.9608,16228.0
2020-05-20 09:55:00,95.4,96.03,95.32,95.99,37417.0,86.9152,87.4892,86.8423,87.4528,37417.0
2020-05-20 10:00:00,95.96,96.16,95.86,95.98,15425.0,87.4254,87.6076,87.3343,87.4436,15425.0
2020-05-20 10:05:00,95.96,96.05,95.72,95.72,9453.0,87.4254,87.5074,87.2068,87.2068,9453.0
2020-05-20 10:10:00,95.77,95.99,95.71,95.89,14134.0,87.2523,87.4528,87.1977,87.3616,14134.0
2020-05-20 10:15:00,95.86,95.88,95.53,95.84,16146.0,87.3343,87.3525,87.0337,87.3161,16146.0
2020-05-20 10:20:00,95.84,96.04,95.81,95.81,18001.0,87.3161,87.4983,87.2888,87.2888,18001.0
2020-05-20 10:25:00,95.85,95.85,95.49,95.5,13356.0,87.3252,87.3252,86.9972,87.0063,13356.0
2020-05-20 10:30:00,95.58,95.59,95.31,95.48,16255.0,87.0792,87.0883,86.8332,86.9881,16255.0
2020-05-20 10:35:00,95.55,95.76,95.53,95.73,12462.0,87.0519,87.2432,87.0337,87.2159,12462.0
2020-05-20 10:40:00,95.73,95.82,95.63,95.82,10070.0,87.2159,87.2979,87.1248,87.2979,10070.0
2020-05-20 10:45:00,95.79,95.84,95.62,95.71,11820.0,87.2705,87.3161,87.1157,87.1977,11820.0
2020-05-20 10:50:00,95.72,95.82,95.64,95.68,16773.0,87.2068,87.2979,87.1339,87.1703,16773.0
2020-05-20 10:55:00,95.68,95.79,95.56,95.74,15714.0,87.1703,87.2705,87.061,87.225,15714.0
2020-05-20 11:00:00,95.74,95.76,95.52,95.52,25237.0,87.225,87.2432,87.0246,87.0246,25237.0
2020-05-20 11:05:00,95.49,95.58,95.48,95.5,7969.0,86.9972,87.0792,86.9881,87.0063,7969.0
2020-05-20 11:10:00,95.54,95.66,95.4,95.53,13612.0,87.0428,87.1521,86.9152,87.0337,13612.0
2020-05-20 11:15:00,95.56,95.84,95.49,95.84,8577.0,87.061,87.3161,86.9972,87.3161,8577.0
2020-05-20 11:20:00,95.81,95.82,95.69,95.72,10091.0,87.2888,87.2979,87.1794,87.2068,10091.0
2020-05-20 11:25:00,95.73,95.88,95.73,95.8,11052.0,87.2159,87.3525,87.2159,87.2797,11052.0
2020-05-20 11:30:00,95.78,95.88,95.75,95.79,8921.0,87.2614,87.3525,87.2341,87.2705,8921.0
2020-05-20 11:35:00,95.79,95.85,95.58,95.67,8620.0,87.2705,87.3252,87.0792,87.1612,8620.0
2020-05-20 11:40:00,95.66,95.73,95.6,95.69,9018.0,87.1521,87.2159,87.0974,87.1794,9018.0
2020-05-20 11:45:00,95.7,95.83,95.67,95.76,8183.0,87.1885,87.307,87.1612,87.2432,8183.0
2020-05-20 11:50:00,95.76,95.86,95.7,95.7,8503.0,87.2432,87.3343,87.1885,87.1885,8503.0
2020-05-20 11:55:00,95.7,95.79,95.69,95.75,10314.0,87.1885,87.2705,87.1794,87.2341,10314.0
2020-05-20 12:00:00,95.74,95.76,95.5,95.62,11217.0,87.225,87.2432,87.0063,87.1157,11217.0
2020-05-20 12:05:00,95.64,95.79,95.63,95.64,14075.0,87.1339,87.2705,87.1248,87.1339,14075.0
2020-05-20 12:10:00,95.64,95.65,95.52,95.57,8566.0,87.1339,87.143,87.0246,87.0701,8566.0
2020-05-20 12:15:00,95.57,95.66,95.48,95.6,23859.0,87.0701,87.1521,86.9881,87.0974,23859.0
2020-05-20 12:20:00,95.62,95.62,95.45,95.5,14043.0,87.1157,87.1157,86.9608,87.0063,14043.0
2020-05-20 12:25:00,95.51,95.67,95.5,95.65,10745.0,87.0154,87.1612,87.0063,87.143,10745.0
2020-05-20 12:30:00,95.65,95.78,95.58,95.78,11561.0,87.143,87.2614,87.0792,87.2614,11561.0
2020-05-20 12:35:00,95.78,95.88,95.73,95.84,17887.0,87.2614,87.3525,87.2159,87.3161,17887.0
2020-05-20 12:40:00,95.8,95.9,95.66,95.73,12085.0,87.2797,87.3708,87.1521,87.2159,12085.0
2020-05-20 12:45:00,95.76,95.89,95.66,95.84,10968.0,87.2432,87.3616,87.1521,87.3161,10968.0
2020-05-20 12:50:00,95.87,95.95,95.83,95.85,11231.0,87.3434,87.4163,87.307,87.3252,11231.0
2020-05-20 12:55:00,95.84,95.84,95.65,95.75,15031.0,87.3161,87.3161,87.143,87.2341,15031.0
2020-05-20 13:00:00,95.78,95.8,95.53,95.55,15887.0,87.2614,87.2797,87.0337,87.0519,15887.0
2020-05-20 13:05:00,95.53,95.67,95.51,95.59,16953.0,87.0337,87.1612,87.0154,87.0883,16953.0
2020-05-20 13:10:00,95.59,95.7,95.52,95.61,20446.0,87.0883,87.1885,87.0246,87.1065,20446.0
2020-05-20 13:15:00,95.62,95.65,95.55,95.64,7263.0,87.1157,87.143,87.0519,87.1339,7263.0
2020-05-20 13:20:00,95.64,95.64,95.46,95.55,25344.0,87.1339,87.1339,86.9699,87.0519,25344.0
2020-05-20 13:25:00,95.56,95.66,95.53,95.58,33306.0,87.061,87.1521,87.0337,87.0792,33306.0
2020-05-20 13:30:00,95.6,95.69,95.56,95.6,16601.0,87.0974,87.1794,87.061,87.0974,16601.0
2020-05-20 13:35:00,95.58,95.72,95.52,95.72,18074.0,87.0792,87.2068,87.0246,87.2068,18074.0
2020-05-20 13:40:00,95.74,95.75,95.55,95.68,13151.0,87.225,87.2341,87.0519,87.1703,13151.0
2020-05-20 13:45:00,95.66,95.7,95.6,95.65,9616.0,87.1521,87.1885,87.0974,87.143,9616.0
2020-05-20 13:50:00,95.61,95.66,95.57,95.58,15144.0,87.1065,87.1521,87.0701,87.0792,15144.0
2020-05-20 13:55:00,95.6,95.63,95.53,95.56,32843.0,87.0974,87.1248,87.0337,87.061,32843.0
2020-05-20 14:00:00,95.55,95.78,95.55,95.78,19699.0,87.0519,87.2614,87.0519,87.2614,19699.0
2020-05-20 14:05:00,95.87,95.96,95.72,95.73,14222.0,87.3434,87.4254,87.2068,87.2159,14222.0
2020-05-20 14:10:00,95.73,95.89,95.65,95.72,14033.0,87.2159,87.3616,87.143,87.2068,14033.0
2020-05-20 14:15:00,95.72,95.87,95.62,95.82,12445.0,87.2068,87.3434,87.1157,87.2979,12445.0
2020-05-20 14:20:00,95.76,95.99,95.74,95.98,17613.0,87.2432,87.4528,87.225,87.4436,17613.0
2020-05-20 14:25:00,95.97,96.11,95.92,96.04,15879.0,87.4345,87.5621,87.389,87.4983,15879.0
2020-05-20 14:30:00,96.06,96.12,96.02,96.04,10869.0,87.5165,87.5712,87.4801,87.4983,10869.0
2020-05-20 14:35:00,96.01,96.09,95.95,95.95,17537.0,87.471,87.5439,87.4163,87.4163,17537.0
2020-05-20 14:40:00,95.94,96.04,95.87,96.0,19505.0,87.4072,87.4983,87.3434,87.4619,19505.0
2020-05-20 14:45:00,96.0,96.15,95.88,96.14,43765.0,87.4619,87.5985,87.3525,87.5894,43765.0
2020-05-20 14:50:00,96.14,96.32,96.12,96.27,16426.0,87.5894,87.7534,87.5712,87.7078,16426.0
2020-05-20 14:55:00,96.19,96.21,96.13,96.17,18268.0,87.635,87.6532,87.5803,87.6167,18268.0
2020-05-20 15:00:00,96.13,96.21,95.85,95.86,12724.0,87.5803,87.6532,87.3252,87.3343,12724.0
2020-05-20 15:05:00,95.84,95.93,95.82,95.89,35447.0,87.3161,87.3981,87.2979,87.3616,35447.0
2020-05-20 15:10:00,95.9,95.91,95.54,95.64,28985.0,87.3708,87.3799,87.0428,87.1339,28985.0
2020-05-20 15:15:00,95.63,95.78,95.54,95.73,33378.0,87.1248,87.2614,87.0428,87.2159,33378.0
2020-05-20 15:20:00,95.74,95.93,95.74,95.88,20270.0,87.225,87.3981,87.225,87.3525,20270.0
2020-05-20 15:25:00,95.87,95.91,95.7,95.84,19652.0,87.3434,87.3799,87.1885,87.3161,19652.0
2020-05-20 15:30:00,95.82,95.86,95.66,95.7,25408.0,87.2979,87.3343,87.1521,87.1885,25408.0
2020-05-20 15:35:00,95.7,95.77,95.67,95.71,22004.0,87.1885,87.2523,87.1612,87.1977,22004.0
2020-05-20 15:40:00,95.7,95.76,95.63,95.76,42581.0,87.1885,87.2432,87.1248,87.2432,42581.0
2020-05-20 15:45:00,95.77,95.96,95.72,95.88,73337.0,87.2523,87.4254,87.2068,87.3525,73337.0
2020-05-20 15:50:00,95.74,95.87,95.59,95.85,114081.0,87.225,87.3434,87.0883,87.3252,114081.0
2020-05-20 15:55:00,95.86,96.04,95.83,96.01,183868.0,87.3343,87.4983,87.307,87.471,183868.0
2020-05-21 09:30:00,95.6,96.02,95.57,95.83,15152.0,87.0974,87.4801,87.0701,87.307,15152.0
2020-05-21 09:35:00,95.79,96.1,95.79,95.88,5856.0,87.2705,87.553,87.2705,87.3525,5856.0
2020-05-21 09:40:00,95.81,95.94,95.67,95.9,4150.0,87.2888,87.4072,87.1612,87.3708,4150.0
2020-05-21 09:45:00,95.83,95.91,95.74,95.85,3968.0,87.307,87.3799,87.225,87.3252,3968.0
2020-05-21 09:50:00,95.84,95.92,95.62,95.68,6980.0,87.3161,87.389,87.1157,87.1703,6980.0
2020-05-21 09:55:00,95.67,95.89,95.54,95.84,4081.0,87.1612,87.3616,87.0428,87.3161,4081.0
2020-05-21 10:00:00,95.78,96.08,95.77,95.92,5437.0,87.2614,87.5347,87.2523,87.389,5437.0
2020-05-21 10:05:00,95.91,96.18,95.82,96.1,4117.0,87.3799,87.6259,87.2979,87.553,4117.0
2020-05-21 10:10:00,96.16,96.44,96.16,96.19,5363.0,87.6076,87.8627,87.6076,87.635,5363.0
2020-05-21 10:15:00,96.26,96.3,96.1,96.1,3680.0,87.6987,87.7352,87.553,87.553,3680.0
2020-05-21 10:20:00,96.1,96.16,96.06,96.15,5582.0,87.553,87.6076,87.5165,87.5985,5582.0
2020-05-21 10:25:00,96.14,96.14,96.04,96.06,19706.0,87.5894,87.5894,87.4983,87.5165,19706.0
2020-05-21 10:30:00,96.04,96.05,95.78,95.93,7477.0,87.4983,87.5074,87.2614,87.3981,7477.0
2020-05-21 10:35:00,95.82,95.86,95.75,95.81,9719.0,87.2979,87.3343,87.2341,87.2888,9719.0
2020-05-21 10:40:00,95.79,96.1,95.79,95.98,13007.0,87.2705,87.553,87.2705,87.4436,13007.0
2020-05-21 10:45:00,95.96,96.05,95.86,95.98,23748.0,87.4254,87.5074,87.3343,87.4436,23748.0
2020-05-21 10:50:00,95.98,96.06,95.92,96.0,43260.0,87.4436,87.5165,87.389,87.4619,43260.0
2020-05-21 10:55:00,96.02,96.15,96.0,96.05,9977.0,87.4801,87.5985,87.4619,87.5074,9977.0
2020-05-21 11:00:00,96.06,96.07,95.58,95.58,42986.0,87.5165,87.5256,87.0792,87.0792,42986.0
2020-05-21 11:05:00,95.64,95.64,95.38,95.43,8679.0,87.1339,87.1339,86.897,86.9426,8679.0
2020-05-21 11:10:00,95.42,95.72,95.34,95.67,21790.0,86.9334,87.2068,86.8606,87.1612,21790.0
2020-05-21 11:15:00,95.72,95.72,95.32,95.49,27597.0,87.2068,87.2068,86.8423,86.9972,27597.0
2020-05-21 11:20:00,95.49,95.63,95.27,95.48,73209.0,86.9972,87.1248,86.7968,86.9881,73209.0
2020-05-21 11:25:00,95.45,95.5,95.26,95.42,21130.0,86.9608,87.0063,86.7877,86.9334,21130.0
2020-05-21 11:30:00,95.42,95.65,95.42,95.57,9328.0,86.9334,87.143,86.9334,87.0701,9328.0
2020-05-21 11:35:00,95.57,95.84,95.57,95.75,35323.0,87.0701,87.3161,87.0701,87.2341,35323.0
2020-05-21 11:40:00,95.78,95.78,95.65,95.69,14955.0,87.2614,87.2614,87.143,87.1794,14955.0
2020-05-21 11:45:00,95.71,95.81,95.6,95.8,106382.0,87.1977,87.2888,87.0974,87.2797,106382.0
2020-05-21 11:50:00,95.84,95.96,95.76,95.76,34582.0,87.3161,87.4254,87.2432,87.2432,34582.0
2020-05-21 11:55:00,95.76,95.89,95.66,95.66,15498.0,87.2432,87.3616,87.1521,87.1521,15498.0
2020-05-21 12:00:00,95.66,95.96,95.66,95.82,5893.0,87.1521,87.4254,87.1521,87.2979,5893.0
2020-05-21 12:05:00,95.84,95.97,95.84,95.89,7958.0,87.3161,87.4345,87.3161,87.3616,7958.0
2020-05-21 12:10:00,95.91,95.96,95.83,95.94,4134.0,87.3799,87.4254,87.307,87.4072,4134.0
2020-05-21 12:15:00,95.95,96.01,95.87,95.92,8775.0,87.4163,87.471,87.3434,87.389,8775.0
2020-05-21 12:20:00,95.95,96.04,95.9,95.98,5600.0,87.4163,87.4983,87.3708,87.4436,5600.0
2020-05-21 12:25:00,96.04,96.24,95.97,95.98,6530.0,87.4983,87.6805,87.4345,87.4436,6530.0
2020-05-21 12:30:00,95.96,96.08,95.92,95.99,8220.0,87.4254,87.5347,87.389,87.4528,8220.0
2020-05-21 12:35:00,96.01,96.02,95.76,95.81,25095.0,87.471,87.4801,87.2432,87.2888,25095.0
2020-05-21 12:40:00,95.83,96.04,95.82,95.93,12780.0,87.307,87.4983,87.2979,87.3981,12780.0
2020-05-21 12:45:00,95.93,96.13,95.91,96.13,6568.0,87.3981,87.5803,87.3799,87.5803,6568.0
2020-05-21 12:50:00,96.11,96.13,95.72,95.84,534215.0,87.5621,87.5803,87.2068,87.3161,534215.0
2020-05-21 12:55:00,95.83,95.84,95.63,95.63,6492.0,87.307,87.3161,87.1248,87.1248,6492.0
2020-05-21 13:00:00,95.68,95.86,95.46,95.74,7853.0,87.1703,87.3343,86.9699,87.225,7853.0
2020-05-21 13:05:00,95.71,95.74,95.51,95.57,18588.0,87.1977,87.225,87.0154,87.0701,18588.0
2020-05-21 13:10:00,95.55,95.83,95.55,95.82,17870.0,87.0519,87.307,87.0519,87.2979,17870.0
2020-05-21 13:15:00,95.87,95.91,95.55,95.64,25687.0,87.3434,87.3799,87.0519,87.1339,25687.0
2020-05-21 13:20:00,95.5,95.68,95.46,95.66,11909.0,87.0063,87.1703,86.9699,87.1521,11909.0
2020-05-21 13:25:00,95.67,95.7,95.57,95.64,8082.0,87.1612,87.1885,87.0701,87.1339,8082.0
2020-05-21 13:30:00,95.66,95.77,95.56,95.77,11500.0,87.1521,87.2523,87.061,87.2523,11500.0
2020-05-21 13:35:00,95.77,95.82,95.68,95.77,11220.0,87.2523,87.2979,87.1703,87.2523,11220.0
2020-05-21 13:40:00,95.73,95.75,95.63,95.69,4603.0,87.2159,87.2341,87.1248,87.1794,4603.0
2020-05-21 13:45:00,95.62,95.64,95.49,95.49,5497.0,87.1157,87.1339,86.9972,86.9972,5497.0
2020-05-21 13:50:00,95.51,95.58,95.5,95.55,6005.0,87.0154,87.0792,87.0063,87.0519,6005.0
2020-05-21 13:55:00,95.51,95.6,95.42,95.48,7343.0,87.0154,87.0974,86.9334,86.9881,7343.0
2020-05-21 14:00:00,95.44,95.61,95.42,95.52,5257.0,86.9517,87.1065,86.9334,87.0246,5257.0
2020-05-21 14:05:00,95.52,95.55,95.43,95.49,6304.0,87.0246,87.0519,86.9426,86.9972,6304.0
2020-05-21 14:10:00,95.52,95.54,95.33,95.43,6773.0,87.0246,87.0428,86.8515,86.9426,6773.0
2020-05-21 14:15:00,95.43,95.5,95.43,95.47,5175.0,86.9426,87.0063,86.9426,86.979,5175.0
2020-05-21 14:20:00,95.5,95.57,95.42,95.56,4980.0,87.0063,87.0701,86.9334,87.061,4980.0
2020-05-21 14:25:00,95.55,95.58,95.44,95.48,4321.0,87.0519,87.0792,86.9517,86.9881,4321.0
2020-05-21 14:30:00,95.51,95.54,95.35,95.36,3244.0,87.0154,87.0428,86.8697,86.8788,3244.0
2020-05-21 14:35:00,95.37,95.37,95.12,95.22,309914.0,86.8879,86.8879,86.6601,86.7512,309914.0
2020-05-21 14:40:00,95.23,95.24,95.18,95.24,3856.0,86.7603,86.7695,86.7148,86.7695,3856.0
2020-05-21 14:45:00,95.22,95.22,94.99,95.09,8166.0,86.7512,86.7512,86.5417,86.6328,8166.0
2020-05-21 14:50:00,95.1,95.17,94.98,95.02,7700.0,86.6419,86.7057,86.5326,86.569,7700.0
2020-05-21 14:55:00,95.01,95.05,94.84,94.84,17052.0,86.5599,86.5964,86.405,86.405,17052.0
2020-05-21 15:00:00,94.86,95.16,94.85,95.0,11534.0,86.4233,86.6966,86.4141,86.5508,11534.0
2020-05-21 15:05:00,95.01,95.09,94.89,95.09,47218.0,86.5599,86.6328,86.4506,86.6328,47218.0
2020-05-21 15:10:00,95.06,95.07,94.81,95.02,9102.0,86.6055,86.6146,86.3777,86.569,9102.0
2020-05-21 15:15:00,95.0,95.17,94.96,95.12,7376.0,86.5508,86.7057,86.5144,86.6601,7376.0
2020-05-21 15:20:00,95.14,95.22,95.09,95.16,8316.0,86.6784,86.7512,86.6328,86.6966,8316.0
2020-05-21 15:25:00,95.18,95.3,95.12,95.22,35109.0,86.7148,86.8241,86.6601,86.7512,35109.0
2020-05-21 15:30:00,95.22,95.27,94.85,94.91,40351.0,86.7512,86.7968,86.4141,86.4688,40351.0
2020-05-21 15:35:00,94.91,95.05,94.8,95.02,11457.0,86.4688,86.5964,86.3686,86.569,11457.0
2020-05-21 15:40:00,95.03,95.03,94.83,94.95,12555.0,86.5781,86.5781,86.3959,86.5052,12555.0
2020-05-21 15:45:00,94.95,94.95,94.79,94.85,14437.0,86.5052,86.5052,86.3595,86.4141,14437.0
2020-05-21 15:50:00,94.89,94.89,94.61,94.89,39254.0,86.4506,86.4506,86.1955,86.4506,39254.0
2020-05-21 15:55:00,94.89,95.17,94.88,95.09,86440.0,86.4506,86.7057,86.4415,86.6328,86440.0
2020-05-22 09:30:00,95.14,95.52,95.0,95.0,41227.0,86.6784,87.0246,86.5508,86.5508,41227.0
2020-05-22 09:35:00,95.21,95.59,94.99,95.24,26794.0,86.7421,87.0883,86.5417,86.7695,26794.0
2020-05-22 09:40:00,95.19,95.28,95.02,95.17,5138.0,86.7239,86.8059,86.569,86.7057,5138.0
2020-05-22 09:45:00,95.17,95.58,95.08,95.41,21280.0,86.7057,87.0792,86.6237,86.9243,21280.0
2020-05-22 09:50:00,95.38,95.61,95.33,95.61,18291.0,86.897,87.1065,86.8515,87.1065,18291.0
2020-05-22 09:55:00,95.58,95.71,95.46,95.47,5341.0,87.0792,87.1977,86.9699,86.979,5341.0
2020-05-22 10:00:00,95.46,95.48,95.13,95.23,9948.0,86.9699,86.9881,86.6692,86.7603,9948.0
2020-05-22 10:05:00,95.21,95.26,95.09,95.11,4693.0,86.7421,86.7877,86.6328,86.651,4693.0
2020-05-22 10:10:00,95.16,95.16,94.95,94.97,5733.0,86.6966,86.6966,86.5052,86.5235,5733.0
2020-05-22 10:15:00,94.93,95.2,94.91,95.06,6377.0,86.487,86.733,86.4688,86.6055,6377.0
2020-05-22 10:20:00,95.06,95.15,94.97,95.06,8611.0,86.6055,86.6875,86.5235,86.6055,8611.0
2020-05-22 10:25:00,95.03,95.15,94.95,95.05,20583.0,86.5781,86.6875,86.5052,86.5964,20583.0
2020-05-22 10:30:00,95.11,95.24,95.02,95.11,6278.0,86.651,86.7695,86.569,86.651,6278.0
2020-05-22 10:35:00,95.08,95.26,95.06,95.25,13688.0,86.6237,86.7877,86.6055,86.7786,13688.0
2020-05-22 10:40:00,95.25,95.29,95.18,95.22,7503.0,86.7786,86.815,86.7148,86.7512,7503.0
2020-05-22 10:45:00,95.27,95.36,94.95,94.95,11472.0,86.7968,86.8788,86.5052,86.5052,11472.0
2020-05-22 10:50:00,94.91,95.06,94.85,94.88,10144.0,86.4688,86.6055,86.4141,86.4415,10144.0
2020-05-22 10:55:00,94.88,94.89,94.71,94.78,9037.0,86.4415,86.4506,86.2866,86.3504,9037.0
2020-05-22 11:00:00,94.74,94.89,94.71,94.78,12804.0,86.3139,86.4506,86.2866,86.3504,12804.0
2020-05-22 11:05:00,94.76,94.83,94.64,94.74,11082.0,86.3321,86.3959,86.2228,86.3139,11082.0
2020-05-22 11:10:00,94.8,94.85,94.66,94.85,10546.0,86.3686,86.4141,86.241,86.4141,10546.0
2020-05-22 11:15:00,94.8,95.02,94.72,94.95,16071.0,86.3686,86.569,86.2957,86.5052,16071.0
2020-05-22 11:20:00,94.98,95.01,94.64,94.64,10772.0,86.5326,86.5599,86.2228,86.2228,10772.0
2020-05-22 11:25:00,94.62,94.75,94.56,94.56,4432.0,86.2046,86.323,86.1499,86.1499,4432.0
2020-05-22 11:30:00,94.56,94.59,94.48,94.53,7131.0,86.1499,86.1773,86.0771,86.1226,7131.0
2020-05-22 11:35:00,94.53,94.77,94.49,94.72,4021.0,86.1226,86.3413,86.0862,86.2957,4021.0
2020-05-22 11:40:00,94.71,94.71,94.51,94.51,4694.0,86.2866,86.2866,86.1044,86.1044,4694.0
2020-05-22 11:45:00,94.51,94.85,94.5,94.85,4295.0,86.1044,86.4141,86.0953,86.4141,4295.0
2020-05-22 11:50:00,94.86,94.91,94.82,94.89,4138.0,86.4233,86.4688,86.3868,86.4506,4138.0
2020-05-22 11:55:00,94.92,94.92,94.76,94.79,2117.0,86.4779,86.4779,86.3321,86.3595,2117.0
2020-05-22 12:00:00,94.81,94.93,94.8,94.86,4667.0,86.3777,86.487,86.3686,86.4233,4667.0
2020-05-22 12:05:00,94.89,94.91,94.77,94.89,3397.0,86.4506,86.4688,86.3413,86.4506,3397.0
2020-05-22 12:10:00,94.88,94.88,94.73,94.79,3681.0,86.4415,86.4415,86.3048,86.3595,3681.0
2020-05-22 12:15:00,94.79,94.83,94.68,94.71,3635.0,86.3595,86.3959,86.2593,86.2866,3635.0
2020-05-22 12:20:00,94.73,94.93,94.72,94.9,6215.0,86.3048,86.487,86.2957,86.4597,6215.0
2020-05-22 12:25:00,94.88,94.97,94.88,94.96,3784.0,86.4415,86.5235,86.4415,86.5144,3784.0
2020-05-22 12:30:00,94.98,95.08,94.98,95.05,2791.0,86.5326,86.6237,86.5326,86.5964,2791.0
2020-05-22 12:35:00,95.06,95.07,94.99,95.03,3611.0,86.6055,86.6146,86.5417,86.5781,3611.0
2020-05-22 12:40:00,95.02,95.05,95.0,95.05,1710.0,86.569,86.5964,86.5508,86.5964,1710.0
2020-05-22 12:45:00,95.03,95.08,95.02,95.06,3770.0,86.5781,86.6237,86.569,86.6055,3770.0
2020-05-22 12:50:00,95.09,95.15,95.08,95.13,2300.0,86.6328,86.6875,86.6237,86.6692,2300.0
2020-05-22 12:55:00,95.16,95.24,95.15,95.17,3517.0,86.6966,86.7695,86.6875,86.7057,3517.0
2020-05-22 13:00:00,95.15,95.18,95.12,95.16,3352.0,86.6875,86.7148,86.6601,86.6966,3352.0
2020-05-22 13:05:00,95.1,95.17,95.08,95.11,2775.0,86.6419,86.7057,86.6237,86.651,2775.0
2020-05-22 13:10:00,95.08,95.1,95.02,95.08,2867.0,86.6237,86.6419,86.569,86.6237,2867.0
2020-05-22 13:15:00,95.1,95.15,95.07,95.15,3646.0,86.6419,86.6875,86.6146,86.6875,3646.0
2020-05-22 13:20:00,95.15,95.35,95.15,95.34,3727.0,86.6875,86.8697,86.6875,86.8606,3727.0
2020-05-22 13:25:00,95.34,95.37,95.24,95.29,3933.0,86.8606,86.8879,86.7695,86.815,3933.0
2020-05-22 13:30:00,95.28,95.33,95.27,95.32,4260.0,86.8059,86.8515,86.7968,86.8423,4260.0
2020-05-22 13:35:00,95.34,95.34,95.28,95.34,3262.0,86.8606,86.8606,86.8059,86.8606,3262.0
2020-05-22 13:40:00,95.34,95.41,95.24,95.37,3313.0,86.8606,86.9243,86.7695,86.8879,3313.0
2020-05-22 13:45:00,95.38,95.45,95.37,95.4,3557.0,86.897,86.9608,86.8879,86.9152,3557.0
2020-05-22 13:50:00,95.41,95.41,95.29,95.33,3415.0,86.9243,86.9243,86.815,86.8515,3415.0
2020-05-22 13:55:00,95.31,95.57,95.31,95.57,6026.0,86.8332,87.0701,86.8332,87.0701,6026.0
2020-05-22 14:00:00,95.53,95.77,95.53,95.74,5145.0,87.0337,87.2523,87.0337,87.225,5145.0
2020-05-22 14:05:00,95.72,95.73,95.64,95.7,3781.0,87.2068,87.2159,87.1339,87.1885,3781.0
2020-05-22 14:10:00,95.7,95.78,95.7,95.71,6547.0,87.1885,87.2614,87.1885,87.1977,6547.0
2020-05-22 14:15:00,95.73,95.8,95.71,95.76,4383.0,87.2159,87.2797,87.1977,87.2432,4383.0
2020-05-22 14:20:00,95.76,95.83,95.72,95.76,6025.0,87.2432,87.307,87.2068,87.2432,6025.0
2020-05-22 14:25:00,95.75,95.85,95.75,95.85,3686.0,87.2341,87.3252,87.2341,87.3252,3686.0
2020-05-22 14:30:00,95.89,95.89,95.78,95.83,6188.0,87.3616,87.3616,87.2614,87.307,6188.0
2020-05-22 14:35:00,95.84,96.02,95.8,96.02,7512.0,87.3161,87.4801,87.2797,87.4801,7512.0
2020-05-22 14:40:00,95.99,96.0,95.81,95.84,15035.0,87.4528,87.4619,87.2888,87.3161,15035.0
2020-05-22 14:45:00,95.84,95.93,95.83,95.92,5840.0,87.3161,87.3981,87.307,87.389,5840.0
2020-05-22 14:50:00,95.92,95.92,95.84,95.89,4226.0,87.389,87.389,87.3161,87.3616,4226.0
2020-05-22 14:55:00,95.89,95.9,95.78,95.88,5536.0,87.3616,87.3708,87.2614,87.3525,5536.0
2020-05-22 15:00:00,95.86,95.92,95.79,95.9,3972.0,87.3343,87.389,87.2705,87.3708,3972.0
2020-05-22 15:05:00,95.92,96.0,95.84,96.0,9431.0,87.389,87.4619,87.3161,87.4619,9431.0
2020-05-22 15:10:00,96.0,96.05,95.89,95.92,6761.0,87.4619,87.5074,87.3616,87.389,6761.0
2020-05-22 15:15:00,95.93,95.93,95.84,95.9,8244.0,87.3981,87.3981,87.3161,87.3708,8244.0
2020-05-22 15:20:00,95.89,95.91,95.68,95.84,8558.0,87.3616,87.3799,87.1703,87.3161,8558.0
2020-05-22 15:25:00,95.8,95.82,95.71,95.8,7803.0,87.2797,87.2979,87.1977,87.2797,7803.0
2020-05-22 15:30:00,95.8,95.98,95.77,95.95,15941.0,87.2797,87.4436,87.2523,87.4163,15941.0
2020-05-22 15:35:00,95.95,95.95,95.82,95.89,10734.0,87.4163,87.4163,87.2979,87.3616,10734.0
2020-05-22 15:40:00,95.91,95.98,95.78,95.98,14953.0,87.3799,87.4436,87.2614,87.4436,14953.0
2020-05-22 15:45:00,95.97,96.16,95.97,96.13,24127.0,87.4345,87.6076,87.4345,87.5803,24127.0
2020-05-22 15:50:00,96.16,96.17,96.04,96.13,43709.0,87.6076,87.6167,87.4983,87.5803,43709.0
2020-05-22 15:55:00,96.11,96.24,96.01,96.18,70216.0,87.5621,87.6805,87.471,87.6259,70216.0
2020-05-26 09:30:00,99.72,100.97,99.21,100.39,52706.0,90.851,91.9898,90.3864,91.4614,52706.0
2020-05-26 09:35:00,100.39,100.58,99.87,100.11,5910.0,91.4614,91.6345,90.9877,91.2063,5910.0
2020-05-26 09:40:00,100.1,100.69,99.97,100.69,17482.0,91.1972,91.7347,91.0788,91.7347,17482.0
2020-05-26 09:45:00,100.66,101.34,100.66,101.34,29407.0,91.7074,92.3269,91.7074,92.3269,29407.0
2020-05-26 09:50:00,101.29,101.29,100.41,100.54,16015.0,92.2814,92.2814,91.4796,91.5981,16015.0
2020-05-26 09:55:00,100.62,100.76,100.03,100.03,14842.0,91.671,91.7985,91.1334,91.1334,14842.0
2020-05-26 10:00:00,100.1,100.22,99.79,99.9,5721.0,91.1972,91.3065,90.9148,91.015,5721.0
2020-05-26 10:05:00,99.79,99.81,99.37,99.47,4566.0,90.9148,90.933,90.5321,90.6232,4566.0
2020-05-26 10:10:00,99.48,99.65,99.46,99.65,5699.0,90.6324,90.7872,90.6141,90.7872,5699.0
2020-05-26 10:15:00,99.59,99.94,99.59,99.93,9339.0,90.7326,91.0514,90.7326,91.0423,9339.0
2020-05-26 10:20:00,99.93,100.03,99.66,99.7,8675.0,91.0423,91.1334,90.7963,90.8328,8675.0
2020-05-26 10:25:00,99.76,99.8,99.47,99.8,5810.0,90.8875,90.9239,90.6232,90.9239,5810.0
2020-05-26 10:30:00,99.84,99.85,99.67,99.81,6238.0,90.9603,90.9694,90.8055,90.933,6238.0
2020-05-26 10:35:00,99.88,100.01,99.73,99.94,6500.0,90.9968,91.1152,90.8601,91.0514,6500.0
2020-05-26 10:40:00,99.86,99.95,99.76,99.82,3722.0,90.9786,91.0606,90.8875,90.9421,3722.0
2020-05-26 10:45:00,99.78,99.85,99.64,99.8,17830.0,90.9057,90.9694,90.7781,90.9239,17830.0
2020-05-26 10:50:00,99.83,99.98,99.83,99.92,5995.0,90.9512,91.0879,90.9512,91.0332,5995.0
2020-05-26 10:55:00,99.9,99.9,99.74,99.79,9362.0,91.015,91.015,90.8692,90.9148,9362.0
2020-05-26 11:00:00,99.79,99.94,99.72,99.89,16910.0,90.9148,91.0514,90.851,91.0059,16910.0
2020-05-26 11:05:00,99.89,100.05,99.8,99.8,7207.0,91.0059,91.1517,90.9239,90.9239,7207.0
2020-05-26 11:10:00,99.75,99.9,99.68,99.84,16007.0,90.8783,91.015,90.8146,90.9603,16007.0
2020-05-26 11:15:00,99.88,99.96,99.84,99.96,5065.0,90.9968,91.0697,90.9603,91.0697,5065.0
2020-05-26 11:20:00,99.93,100.0,99.83,99.84,9594.0,91.0423,91.1061,90.9512,90.9603,9594.0
2020-05-26 11:25:00,99.87,99.88,99.62,99.83,14975.0,90.9877,90.9968,90.7599,90.9512,14975.0
2020-05-26 11:30:00,99.82,99.88,99.7,99.73,6383.0,90.9421,90.9968,90.8328,90.8601,6383.0
2020-05-26 11:35:00,99.73,99.77,99.66,99.75,4868.0,90.8601,90.8966,90.7963,90.8783,4868.0
2020-05-26 11:40:00,99.76,99.85,99.66,99.75,6615.0,90.8875,90.9694,90.7963,90.8783,6615.0
2020-05-26 11:45:00,99.73,99.81,99.72,99.77,4950.0,90.8601,90.933,90.851,90.8966,4950.0
2020-05-26 11:50:00,99.75,99.79,99.69,99.71,7156.0,90.8783,90.9148,90.8237,90.8419,7156.0
2020-05-26 11:55:00,99.74,99.74,99.55,99.7,8493.0,90.8692,90.8692,90.6961,90.8328,8493.0
2020-05-26 12:00:00,99.72,99.72,99.58,99.63,7300.0,90.851,90.851,90.7235,90.769,7300.0
2020-05-26 12:05:00,99.63,99.66,99.47,99.53,7973.0,90.769,90.7963,90.6232,90.6779,7973.0
2020-05-26 12:10:00,99.57,99.67,99.54,99.58,6200.0,90.7144,90.8055,90.687,90.7235,6200.0
2020-05-26 12:15:00,99.57,99.64,99.45,99.47,6729.0,90.7144,90.7781,90.605,90.6232,6729.0
2020-05-26 12:20:00,99.45,99.56,99.4,99.48,6070.0,90.605,90.7052,90.5595,90.6324,6070.0
2020-05-26 12:25:00,99.5,99.63,99.48,99.6,39797.0,90.6506,90.769,90.6324,90.7417,39797.0
2020-05-26 12:30:00,99.6,99.7,99.49,99.65,24235.0,90.7417,90.8328,90.6415,90.7872,24235.0
2020-05-26 12:35:00,99.64,99.71,99.56,99.7,50757.0,90.7781,90.8419,90.7052,90.8328,50757.0
2020-05-26 12:40:00,99.7,99.73,99.61,99.65,12758.0,90.8328,90.8601,90.7508,90.7872,12758.0
2020-05-26 12:45:00,99.63,99.88,99.6,99.88,34079.0,90.769,90.9968,90.7417,90.9968,34079.0
2020-05-26 12:50:00,99.89,99.89,99.78,99.87,5280.0,91.0059,91.0059,90.9057,90.9877,5280.0
2020-05-26 12:55:00,99.88,100.05,99.88,100.05,5961.0,90.9968,91.1517,90.9968,91.1517,5961.0
2020-05-26 13:00:00,100.02,100.02,99.9,99.95,2893.0,91.1243,91.1243,91.015,91.0606,2893.0
2020-05-26 13:05:00,99.97,100.03,99.93,99.95,4758.0,91.0788,91.1334,91.0423,91.0606,4758.0
2020-05-26 13:10:00,99.95,99.98,99.9,99.95,6230.0,91.0606,91.0879,91.015,91.0606,6230.0
2020-05-26 13:15:00,99.96,99.98,99.9,99.95,8642.0,91.0697,91.0879,91.015,91.0606,8642.0
2020-05-26 13:20:00,99.93,100.05,99.89,100.01,6626.0,91.0423,91.1517,91.0059,91.1152,6626.0
2020-05-26 13:25:00,100.02,100.11,99.84,99.88,8844.0,91.1243,91.2063,90.9603,90.9968,8844.0
2020-05-26 13:30:00,99.87,100.06,99.86,100.06,6934.0,90.9877,91.1608,90.9786,91.1608,6934.0
2020-05-26 13:35:00,100.09,100.19,100.0,100.19,4958.0,91.1881,91.2792,91.1061,91.2792,4958.0
2020-05-26 13:40:00,100.17,100.46,100.09,100.45,15475.0,91.261,91.5252,91.1881,91.5161,15475.0
2020-05-26 13:45:00,100.45,100.54,100.45,100.52,9030.0,91.5161,91.5981,91.5161,91.5799,9030.0
2020-05-26 13:50:00,100.55,100.57,100.34,100.44,7722.0,91.6072,91.6254,91.4159,91.507,7722.0
2020-05-26 13:55:00,100.42,100.48,100.32,100.47,9272.0,91.4888,91.5434,91.3976,91.5343,9272.0
2020-05-26 14:00:00,100.46,100.54,100.44,100.54,7829.0,91.5252,91.5981,91.507,91.5981,7829.0
2020-05-26 14:05:00,100.54,100.59,100.29,100.29,5076.0,91.5981,91.6436,91.3703,91.3703,5076.0
2020-05-26 14:10:00,100.31,100.31,100.09,100.17,4882.0,91.3885,91.3885,91.1881,91.261,4882.0
2020-05-26 14:15:00,100.16,100.26,100.15,100.23,5872.0,91.2519,91.343,91.2428,91.3157,5872.0
2020-05-26 14:20:00,100.28,100.46,100.28,100.31,4579.0,91.3612,91.5252,91.3612,91.3885,4579.0
2020-05-26 14:25:00,100.34,100.35,100.09,100.1,7593.0,91.4159,91.425,91.1881,91.1972,7593.0
2020-05-26 14:30:00,100.1,100.14,99.99,100.01,14807.0,91.1972,91.2337,91.097,91.1152,14807.0
2020-05-26 14:35:00,100.0,100.21,100.0,100.07,4708.0,91.1061,91.2974,91.1061,91.1699,4708.0
2020-05-26 14:40:00,100.03,100.11,99.97,100.03,5951.0,91.1334,91.2063,91.0788,91.1334,5951.0
2020-05-26 14:45:00,100.05,100.06,99.82,99.83,6158.0,91.1517,91.1608,90.9421,90.9512,6158.0
2020-05-26 14:50:00,99.85,99.93,99.82,99.92,7950.0,90.9694,91.0423,90.9421,91.0332,7950.0
2020-05-26 14:55:00,99.91,100.08,99.82,100.0,28598.0,91.0241,91.179,90.9421,91.1061,28598.0
2020-05-26 15:00:00,99.99,100.06,99.89,99.93,16102.0,91.097,91.1608,91.0059,91.0423,16102.0
2020-05-26 15:05:00,99.98,100.01,99.89,99.97,6226.0,91.0879,91.1152,91.0059,91.0788,6226.0
2020-05-26 15:10:00,99.98,100.2,99.95,100.12,11918.0,91.0879,91.2883,91.0606,91.2154,11918.0
2020-05-26 15:15:00,100.11,100.11,99.97,100.05,8567.0,91.2063,91.2063,91.0788,91.1517,8567.0
2020-05-26 15:20:00,100.04,100.14,100.01,100.09,8713.0,91.1426,91.2337,91.1152,91.1881,8713.0
2020-05-26 15:25:00,100.09,100.21,100.03,100.03,9803.0,91.1881,91.2974,91.1334,91.1334,9803.0
2020-05-26 15:30:00,100.04,100.12,99.61,99.94,25328.0,91.1426,91.2154,90.7508,91.0514,25328.0
2020-05-26 15:35:00,99.96,100.0,99.86,99.92,13797.0,91.0697,91.1061,90.9786,91.0332,13797.0
2020-05-26 15:40:00,99.89,99.91,99.75,99.8,16155.0,91.0059,91.0241,90.8783,90.9239,16155.0
2020-05-26 15:45:00,99.81,99.88,99.67,99.75,34414.0,90.933,90.9968,90.8055,90.8783,34414.0
2020-05-26 15:50:00,99.76,99.95,99.72,99.87,57294.0,90.8875,91.0606,90.851,90.9877,57294.0
2020-05-26 15:55:00,99.83,100.01,99.72,100.01,142344.0,90.9512,91.1152,90.851,91.1152,142344.0
2020-05-27 09:30:00,102.61,104.13,102.61,103.87,36569.0,93.484,94.8688,93.484,94.6319,36569.0
2020-05-27 09:35:00,103.77,104.29,103.51,103.51,26673.0,94.5408,95.0146,94.3039,94.3039,26673.0
2020-05-27 09:40:00,103.42,103.45,102.94,103.45,25037.0,94.2219,94.2493,93.7846,94.2493,25037.0
2020-05-27 09:45:00,103.42,103.91,103.27,103.59,21399.0,94.2219,94.6684,94.0853,94.3768,21399.0
2020-05-27 09:50:00,103.59,104.0,103.52,103.81,31972.0,94.3768,94.7504,94.313,94.5773,31972.0
2020-05-27 09:55:00,103.81,104.04,103.76,104.0,19216.0,94.5773,94.7868,94.5317,94.7504,19216.0
2020-05-27 10:00:00,103.99,104.06,103.74,103.84,31801.0,94.7412,94.805,94.5135,94.6046,31801.0
2020-05-27 10:05:00,103.86,103.86,103.57,103.72,39347.0,94.6228,94.6228,94.3586,94.4953,39347.0
2020-05-27 10:10:00,103.73,103.91,103.55,103.7,69207.0,94.5044,94.6684,94.3404,94.477,69207.0
2020-05-27 10:15:00,103.67,103.79,103.51,103.69,11801.0,94.4497,94.559,94.3039,94.4679,11801.0
2020-05-27 10:20:00,103.68,103.74,103.26,103.34,23413.0,94.4588,94.5135,94.0762,94.1491,23413.0
2020-05-27 10:25:00,103.32,103.36,103.01,103.23,23994.0,94.1308,94.1673,93.8484,94.0488,23994.0
2020-05-27 10:30:00,103.21,103.26,102.8,102.8,65017.0,94.0306,94.0762,93.6571,93.6571,65017.0
2020-05-27 10:35:00,102.84,102.93,102.74,102.85,18219.0,93.6935,93.7755,93.6024,93.7026,18219.0
2020-05-27 10:40:00,102.84,103.18,102.78,103.06,73063.0,93.6935,94.0033,93.6389,93.894,73063.0
2020-05-27 10:45:00,103.09,103.1,102.72,102.75,45910.0,93.9213,93.9304,93.5842,93.6115,45910.0
2020-05-27 10:50:00,102.71,102.81,102.58,102.61,38916.0,93.5751,93.6662,93.4566,93.484,38916.0
2020-05-27 10:55:00,102.54,102.81,102.49,102.81,13197.0,93.4202,93.6662,93.3746,93.6662,13197.0
2020-05-27 11:00:00,102.88,103.31,102.74,103.26,11059.0,93.73,94.1217,93.6024,94.0762,11059.0
2020-05-27 11:05:00,103.27,103.46,103.11,103.37,15790.0,94.0853,94.2584,93.9395,94.1764,15790.0
2020-05-27 11:10:00,103.36,103.53,103.25,103.25,6381.0,94.1673,94.3222,94.0671,94.0671,6381.0
2020-05-27 11:15:00,103.12,103.23,102.98,103.18,11161.0,93.9486,94.0488,93.8211,94.0033,11161.0
2020-05-27 11:20:00,103.09,103.12,102.81,102.81,25631.0,93.9213,93.9486,93.6662,93.6662,25631.0
2020-05-27 11:25:00,102.83,102.83,102.56,102.56,22391.0,93.6844,93.6844,93.4384,93.4384,22391.0
2020-05-27 11:30:00,102.55,102.84,102.54,102.84,14502.0,93.4293,93.6935,93.4202,93.6935,14502.0
2020-05-27 11:35:00,102.83,102.89,102.26,102.61,12080.0,93.6844,93.7391,93.1651,93.484,12080.0
2020-05-27 11:40:00,102.56,102.59,102.38,102.43,6448.0,93.4384,93.4658,93.2744,93.32,6448.0
2020-05-27 11:45:00,102.43,102.63,102.41,102.63,18569.0,93.32,93.5022,93.3018,93.5022,18569.0
2020-05-27 11:50:00,102.6,102.65,102.27,102.47,28872.0,93.4749,93.5204,93.1742,93.3564,28872.0
2020-05-27 11:55:00,102.51,102.58,102.32,102.32,8388.0,93.3929,93.4566,93.2198,93.2198,8388.0
2020-05-27 12:00:00,102.32,102.39,102.16,102.16,41834.0,93.2198,93.2835,93.074,93.074,41834.0
2020-05-27 12:05:00,102.13,102.4,102.09,102.35,12992.0,93.0467,93.2927,93.0102,93.2471,12992.0
2020-05-27 12:10:00,102.32,102.37,102.26,102.35,7541.0,93.2198,93.2653,93.1651,93.2471,7541.0
2020-05-27 12:15:00,102.3,102.39,102.3,102.34,4910.0,93.2015,93.2835,93.2015,93.238,4910.0
2020-05-27 12:20:00,102.32,102.38,102.23,102.24,7131.0,93.2198,93.2744,93.1378,93.1469,7131.0
2020-05-27 12:25:00,102.24,102.31,102.14,102.16,14515.0,93.1469,93.2107,93.0558,93.074,14515.0
2020-05-27 12:30:00,102.17,102.22,102.0,102.22,12718.0,93.0831,93.1287,92.9282,93.1287,12718.0
2020-05-27 12:35:00,102.2,102.31,102.14,102.15,27013.0,93.1104,93.2107,93.0558,93.0649,27013.0
2020-05-27 12:40:00,102.13,102.16,101.91,102.07,8500.0,93.0467,93.074,92.8462,92.992,8500.0
2020-05-27 12:45:00,102.12,102.24,102.07,102.24,7320.0,93.0376,93.1469,92.992,93.1469,7320.0
2020-05-27 12:50:00,102.24,102.36,102.21,102.3,9465.0,93.1469,93.2562,93.1196,93.2015,9465.0
2020-05-27 12:55:00,102.32,102.32,102.14,102.2,14572.0,93.2198,93.2198,93.0558,93.1104,14572.0
2020-05-27 13:00:00,102.19,102.19,101.79,102.15,16464.0,93.1013,93.1013,92.7369,93.0649,16464.0
2020-05-27 13:05:00,102.18,102.39,102.15,102.36,3902.0,93.0922,93.2835,93.0649,93.2562,3902.0
2020-05-27 13:10:00,102.39,102.4,102.26,102.29,4737.0,93.2835,93.2927,93.1651,93.1924,4737.0
2020-05-27 13:15:00,102.26,102.31,102.22,102.31,6307.0,93.1651,93.2107,93.1287,93.2107,6307.0
2020-05-27 13:20:00,102.31,102.4,102.24,102.26,4636.0,93.2107,93.2927,93.1469,93.1651,4636.0
2020-05-27 13:25:00,102.28,102.31,102.23,102.29,23238.0,93.1833,93.2107,93.1378,93.1924,23238.0
2020-05-27 13:30:00,102.29,102.35,102.18,102.29,29148.0,93.1924,93.2471,93.0922,93.1924,29148.0
2020-05-27 13:35:00,102.29,102.5,102.27,102.46,21141.0,93.1924,93.3838,93.1742,93.3473,21141.0
2020-05-27 13:40:00,102.46,102.46,102.04,102.06,19247.0,93.3473,93.3473,92.9647,92.9829,19247.0
2020-05-27 13:45:00,102.06,102.07,101.95,102.01,5679.0,92.9829,92.992,92.8827,92.9373,5679.0
2020-05-27 13:50:00,102.03,102.11,101.98,102.1,4199.0,92.9556,93.0284,92.91,93.0193,4199.0
2020-05-27 13:55:00,102.11,102.2,102.1,102.15,3744.0,93.0284,93.1104,93.0193,93.0649,3744.0
2020-05-27 14:00:00,102.14,102.39,102.14,102.36,8378.0,93.0558,93.2835,93.0558,93.2562,8378.0
2020-05-27 14:05:00,102.39,102.4,102.18,102.3,9371.0,93.2835,93.2927,93.0922,93.2015,9371.0
2020-05-27 14:10:00,102.35,102.4,102.32,102.37,5593.0,93.2471,93.2927,93.2198,93.2653,5593.0
2020-05-27 14:15:00,102.38,102.38,102.27,102.31,4777.0,93.2744,93.2744,93.1742,93.2107,4777.0
2020-05-27 14:20:00,102.32,102.36,102.23,102.3,36038.0,93.2198,93.2562,93.1378,93.2015,36038.0
2020-05-27 14:25:00,102.29,102.36,102.16,102.34,9695.0,93.1924,93.2562,93.074,93.238,9695.0
2020-05-27 14:30:00,102.37,102.38,102.21,102.21,9737.0,93.2653,93.2744,93.1196,93.1196,9737.0
2020-05-27 14:35:00,102.15,102.18,102.0,102.02,5707.0,93.0649,93.0922,92.9282,92.9465,5707.0
2020-05-27 14:40:00,102.01,102.05,101.9,101.9,3766.0,92.9373,92.9738,92.8371,92.8371,3766.0
2020-05-27 14:45:00,101.87,101.89,101.83,101.88,3921.0,92.8098,92.828,92.7733,92.8189,3921.0
2020-05-27 14:50:00,101.88,101.93,101.85,101.93,7263.0,92.8189,92.8645,92.7916,92.8645,7263.0
2020-05-27 14:55:00,101.94,101.99,101.88,101.92,5520.0,92.8736,92.9191,92.8189,92.8553,5520.0
2020-05-27 15:00:00,101.96,102.11,101.96,102.04,8684.0,92.8918,93.0284,92.8918,92.9647,8684.0
2020-05-27 15:05:00,102.02,102.03,101.86,101.9,12050.0,92.9465,92.9556,92.8007,92.8371,12050.0
2020-05-27 15:10:00,101.91,102.05,101.91,102.01,9520.0,92.8462,92.9738,92.8462,92.9373,9520.0
2020-05-27 15:15:00,102.02,102.03,101.92,101.93,11882.0,92.9465,92.9556,92.8553,92.8645,11882.0
2020-05-27 15:20:00,101.93,102.0,101.82,102.0,7509.0,92.8645,92.9282,92.7642,92.9282,7509.0
2020-05-27 15:25:00,101.98,102.04,101.97,101.98,7599.0,92.91,92.9647,92.9009,92.91,7599.0
2020-05-27 15:30:00,101.95,102.0,101.86,101.87,13284.0,92.8827,92.9282,92.8007,92.8098,13284.0
2020-05-27 15:35:00,101.89,101.9,101.73,101.86,13391.0,92.828,92.8371,92.6822,92.8007,13391.0
2020-05-27 15:40:00,101.86,101.94,101.84,101.88,13414.0,92.8007,92.8736,92.7825,92.8189,13414.0
2020-05-27 15:45:00,101.85,101.93,101.76,101.93,25918.0,92.7916,92.8645,92.7096,92.8645,25918.0
2020-05-27 15:50:00,101.93,102.18,101.92,102.12,43010.0,92.8645,93.0922,92.8553,93.0376,43010.0
2020-05-27 15:55:00,102.09,102.36,102.05,102.35,67311.0,93.0102,93.2562,92.9738,93.2471,67311.0
2020-05-28 09:30:00,103.16,103.18,101.92,102.14,25672.0,93.9851,94.0033,92.8553,93.0558,25672.0
2020-05-28 09:35:00,102.14,102.14,101.42,101.44,5001.0,93.0558,93.0558,92.3998,92.418,5001.0
2020-05-28 09:40:00,101.42,101.66,101.17,101.57,4294.0,92.3998,92.6185,92.172,92.5365,4294.0
2020-05-28 09:45:00,101.51,101.61,101.18,101.3,6320.0,92.4818,92.5729,92.1812,92.2905,6320.0
2020-05-28 09:50:00,101.18,101.65,101.18,101.65,3080.0,92.1812,92.6094,92.1812,92.6094,3080.0
2020-05-28 09:55:00,101.54,101.77,101.52,101.68,7962.0,92.5091,92.7187,92.4909,92.6367,7962.0
2020-05-28 10:00:00,101.9,101.98,101.51,101.78,13350.0,92.8371,92.91,92.4818,92.7278,13350.0
2020-05-28 10:05:00,101.73,101.9,101.69,101.72,3693.0,92.6822,92.8371,92.6458,92.6731,3693.0
2020-05-28 10:10:00,101.8,101.85,101.43,101.49,7593.0,92.746,92.7916,92.4089,92.4636,7593.0
2020-05-28 10:15:00,101.36,101.41,100.94,100.94,9517.0,92.3452,92.3907,91.9625,91.9625,9517.0
2020-05-28 10:20:00,100.94,101.16,100.92,101.06,6450.0,91.9625,92.1629,91.9443,92.0718,6450.0
2020-05-28 10:25:00,101.1,101.17,100.98,100.98,8236.0,92.1083,92.172,91.9989,91.9989,8236.0
2020-05-28 10:30:00,101.06,101.37,101.0,101.35,17001.0,92.0718,92.3543,92.0172,92.336,17001.0
2020-05-28 10:35:00,101.39,101.45,101.17,101.32,10932.0,92.3725,92.4271,92.172,92.3087,10932.0
2020-05-28 10:40:00,101.35,101.64,101.35,101.64,7271.0,92.336,92.6002,92.336,92.6002,7271.0
2020-05-28 10:45:00,101.64,101.72,101.59,101.67,10030.0,92.6002,92.6731,92.5547,92.6276,10030.0
2020-05-28 10:50:00,101.64,101.81,101.57,101.81,8747.0,92.6002,92.7551,92.5365,92.7551,8747.0
2020-05-28 10:55:00,101.85,101.88,101.68,101.72,8842.0,92.7916,92.8189,92.6367,92.6731,8842.0
2020-05-28 11:00:00,101.75,101.75,101.49,101.62,5704.0,92.7005,92.7005,92.4636,92.582,5704.0
2020-05-28 11:05:00,101.65,101.74,101.51,101.51,9420.0,92.6094,92.6914,92.4818,92.4818,9420.0
2020-05-28 11:10:00,101.48,101.88,101.45,101.88,5625.0,92.4545,92.8189,92.4271,92.8189,5625.0
2020-05-28 11:15:00,101.82,102.32,101.82,102.32,15501.0,92.7642,93.2198,92.7642,93.2198,15501.0
2020-05-28 11:20:00,102.29,102.41,102.19,102.32,13921.0,93.1924,93.3018,93.1013,93.2198,13921.0
2020-05-28 11:25:00,102.32,102.4,102.13,102.31,11411.0,93.2198,93.2927,93.0467,93.2107,11411.0
2020-05-28 11:30:00,102.36,102.59,102.32,102.43,7901.0,93.2562,93.4658,93.2198,93.32,7901.0
2020-05-28 11:35:00,102.39,102.5,102.29,102.32,4849.0,93.2835,93.3838,93.1924,93.2198,4849.0
2020-05-28 11:40:00,102.29,102.5,102.25,102.5,10205.0,93.1924,93.3838,93.156,93.3838,10205.0
2020-05-28 11:45:00,102.5,102.52,102.4,102.5,7545.0,93.3838,93.402,93.2927,93.3838,7545.0
2020-05-28 11:50:00,102.45,102.59,102.45,102.59,8142.0,93.3382,93.4658,93.3382,93.4658,8142.0
2020-05-28 11:55:00,102.6,102.65,102.52,102.56,10786.0,93.4749,93.5204,93.402,93.4384,10786.0
2020-05-28 12:00:00,102.56,102.65,102.38,102.38,10466.0,93.4384,93.5204,93.2744,93.2744,10466.0
2020-05-28 12:05:00,102.41,102.67,102.41,102.65,7971.0,93.3018,93.5386,93.3018,93.5204,7971.0
2020-05-28 12:10:00,102.63,102.67,102.61,102.62,11252.0,93.5022,93.5386,93.484,93.4931,11252.0
2020-05-28 12:15:00,102.6,102.64,102.45,102.49,20538.0,93.4749,93.5113,93.3382,93.3746,20538.0
2020-05-28 12:20:00,102.47,102.68,102.45,102.63,6231.0,93.3564,93.5478,93.3382,93.5022,6231.0
2020-05-28 12:25:00,102.63,102.64,102.43,102.48,7337.0,93.5022,93.5113,93.32,93.3655,7337.0
2020-05-28 12:30:00,102.45,102.46,102.36,102.41,4869.0,93.3382,93.3473,93.2562,93.3018,4869.0
2020-05-28 12:35:00,102.38,102.61,102.34,102.61,9335.0,93.2744,93.484,93.238,93.484,9335.0
2020-05-28 12:40:00,102.59,102.59,102.47,102.47,3197.0,93.4658,93.4658,93.3564,93.3564,3197.0
2020-05-28 12:45:00,102.48,102.62,102.48,102.6,6725.0,93.3655,93.4931,93.3655,93.4749,6725.0
2020-05-28 12:50:00,102.58,102.58,102.28,102.32,5519.0,93.4566,93.4566,93.1833,93.2198,5519.0
2020-05-28 12:55:00,102.32,102.38,102.28,102.35,1822.0,93.2198,93.2744,93.1833,93.2471,1822.0
2020-05-28 13:00:00,102.38,102.39,102.31,102.35,7324.0,93.2744,93.2835,93.2107,93.2471,7324.0
2020-05-28 13:05:00,102.34,102.37,102.28,102.33,4636.0,93.238,93.2653,93.1833,93.2289,4636.0
2020-05-28 13:10:00,102.22,102.3,102.2,102.27,4564.0,93.1287,93.2015,93.1104,93.1742,4564.0
2020-05-28 13:15:00,102.25,102.3,102.09,102.09,3996.0,93.156,93.2015,93.0102,93.0102,3996.0
2020-05-28 13:20:00,102.09,102.17,102.05,102.16,5917.0,93.0102,93.0831,92.9738,93.074,5917.0
2020-05-28 13:25:00,102.17,102.34,102.16,102.29,4141.0,93.0831,93.238,93.074,93.1924,4141.0
2020-05-28 13:30:00,102.3,102.36,102.25,102.36,3569.0,93.2015,93.2562,93.156,93.2562,3569.0
2020-05-28 13:35:00,102.35,102.43,102.34,102.43,5972.0,93.2471,93.32,93.238,93.32,5972.0
2020-05-28 13:40:00,102.44,102.47,102.38,102.39,4053.0,93.3291,93.3564,93.2744,93.2835,4053.0
2020-05-28 13:45:00,102.39,102.51,102.39,102.39,9498.0,93.2835,93.3929,93.2835,93.2835,9498.0
2020-05-28 13:50:00,102.34,102.46,102.31,102.46,9128.0,93.238,93.3473,93.2107,93.3473,9128.0
2020-05-28 13:55:00,102.47,102.77,102.46,102.77,11206.0,93.3564,93.6297,93.3473,93.6297,11206.0
2020-05-28 14:00:00,102.75,102.94,102.74,102.88,12742.0,93.6115,93.7846,93.6024,93.73,12742.0
2020-05-28 14:05:00,102.87,103.0,102.76,102.76,59921.0,93.7209,93.8393,93.6206,93.6206,59921.0
2020-05-28 14:10:00,102.73,102.88,102.71,102.86,38343.0,93.5933,93.73,93.5751,93.7117,38343.0
2020-05-28 14:15:00,102.86,102.92,102.76,102.92,5332.0,93.7117,93.7664,93.6206,93.7664,5332.0
2020-05-28 14:20:00,102.9,103.03,102.86,102.94,15410.0,93.7482,93.8666,93.7117,93.7846,15410.0
2020-05-28 14:25:00,102.94,102.94,102.79,102.85,14480.0,93.7846,93.7846,93.648,93.7026,14480.0
2020-05-28 14:30:00,102.86,103.03,102.86,102.96,39895.0,93.7117,93.8666,93.7117,93.8028,39895.0
2020-05-28 14:35:00,102.98,103.0,102.95,102.96,20509.0,93.8211,93.8393,93.7937,93.8028,20509.0
2020-05-28 14:40:00,102.94,102.94,102.75,102.8,11393.0,93.7846,93.7846,93.6115,93.6571,11393.0
2020-05-28 14:45:00,102.77,102.85,102.74,102.84,43051.0,93.6297,93.7026,93.6024,93.6935,43051.0
2020-05-28 14:50:00,102.85,102.93,102.66,102.72,30852.0,93.7026,93.7755,93.5295,93.5842,30852.0
2020-05-28 14:55:00,102.72,102.82,102.65,102.8,28086.0,93.5842,93.6753,93.5204,93.6571,28086.0
2020-05-28 15:00:00,102.81,102.9,102.78,102.83,19056.0,93.6662,93.7482,93.6389,93.6844,19056.0
2020-05-28 15:05:00,102.83,102.9,102.79,102.86,21696.0,93.6844,93.7482,93.648,93.7117,21696.0
2020-05-28 15:10:00,102.84,103.1,102.84,103.1,16735.0,93.6935,93.9304,93.6935,93.9304,16735.0
2020-05-28 15:15:00,103.08,103.11,102.78,102.84,30478.0,93.9122,93.9395,93.6389,93.6935,30478.0
2020-05-28 15:20:00,102.87,103.08,102.83,102.96,72345.0,93.7209,93.9122,93.6844,93.8028,72345.0
2020-05-28 15:25:00,102.95,102.95,102.84,102.86,35745.0,93.7937,93.7937,93.6935,93.7117,35745.0
2020-05-28 15:30:00,102.87,102.96,102.77,102.93,42778.0,93.7209,93.8028,93.6297,93.7755,42778.0
2020-05-28 15:35:00,102.92,102.98,102.71,102.83,67758.0,93.7664,93.8211,93.5751,93.6844,67758.0
2020-05-28 15:40:00,102.78,102.79,102.46,102.7,41508.0,93.6389,93.648,93.3473,93.566,41508.0
2020-05-28 15:45:00,102.68,102.78,102.54,102.62,67339.0,93.5478,93.6389,93.4202,93.4931,67339.0
2020-05-28 15:50:00,102.59,102.69,102.41,102.65,177772.0,93.4658,93.5569,93.3018,93.5204,177772.0
2020-05-28 15:55:00,102.69,102.93,102.63,102.71,193699.0,93.5569,93.7755,93.5022,93.5751,193699.0
2020-05-29 09:30:00,102.0,102.0,100.73,101.29,22756.0,92.9282,92.9282,91.7712,92.2814,22756.0
2020-05-29 09:35:00,101.02,101.75,101.01,101.44,12624.0,92.0354,92.7005,92.0263,92.418,12624.0
2020-05-29 09:40:00,101.39,101.45,100.99,101.24,7098.0,92.3725,92.4271,92.0081,92.2358,7098.0
2020-05-29 09:45:00,101.22,101.76,101.2,101.59,12744.0,92.2176,92.7096,92.1994,92.5547,12744.0
2020-05-29 09:50:00,101.61,101.71,101.46,101.57,9989.0,92.5729,92.664,92.4363,92.5365,9989.0
2020-05-29 09:55:00,101.57,101.65,101.13,101.15,12563.0,92.5365,92.6094,92.1356,92.1538,12563.0
2020-05-29 10:00:00,101.16,101.26,100.89,101.21,8662.0,92.1629,92.254,91.917,92.2085,8662.0
2020-05-29 10:05:00,101.17,101.25,100.8,100.98,5840.0,92.172,92.2449,91.835,91.9989,5840.0
2020-05-29 10:10:00,100.97,101.45,100.97,101.45,20430.0,91.9898,92.4271,91.9898,92.4271,20430.0
2020-05-29 10:15:00,101.45,101.74,101.4,101.74,7396.0,92.4271,92.6914,92.3816,92.6914,7396.0
2020-05-29 10:20:00,101.72,101.85,101.58,101.58,8498.0,92.6731,92.7916,92.5456,92.5456,8498.0
2020-05-29 10:25:00,101.57,101.71,101.39,101.63,14569.0,92.5365,92.664,92.3725,92.5911,14569.0
2020-05-29 10:30:00,101.67,101.84,101.65,101.82,40117.0,92.6276,92.7825,92.6094,92.7642,40117.0
2020-05-29 10:35:00,101.78,101.86,101.61,101.77,21895.0,92.7278,92.8007,92.5729,92.7187,21895.0
2020-05-29 10:40:00,101.77,101.88,101.66,101.78,26456.0,92.7187,92.8189,92.6185,92.7278,26456.0
2020-05-29 10:45:00,101.74,101.76,101.62,101.69,5425.0,92.6914,92.7096,92.582,92.6458,5425.0
2020-05-29 10:50:00,101.74,101.79,101.54,101.59,11874.0,92.6914,92.7369,92.5091,92.5547,11874.0
2020-05-29 10:55:00,101.58,101.72,101.51,101.52,10973.0,92.5456,92.6731,92.4818,92.4909,10973.0
2020-05-29 11:00:00,101.55,101.67,101.43,101.51,6943.0,92.5183,92.6276,92.4089,92.4818,6943.0
2020-05-29 11:05:00,101.55,101.6,101.47,101.47,8408.0,92.5183,92.5638,92.4454,92.4454,8408.0
2020-05-29 11:10:00,101.49,101.63,101.49,101.63,6159.0,92.4636,92.5911,92.4636,92.5911,6159.0
2020-05-29 11:15:00,101.64,101.83,101.51,101.83,36353.0,92.6002,92.7733,92.4818,92.7733,36353.0
2020-05-29 11:20:00,101.81,102.13,101.81,102.04,11245.0,92.7551,93.0467,92.7551,92.9647,11245.0
2020-05-29 11:25:00,102.03,102.03,101.63,101.64,6726.0,92.9556,92.9556,92.5911,92.6002,6726.0
2020-05-29 11:30:00,101.59,101.7,101.47,101.7,213085.0,92.5547,92.6549,92.4454,92.6549,213085.0
2020-05-29 11:35:00,101.63,101.9,101.6,101.8,5020.0,92.5911,92.8371,92.5638,92.746,5020.0
2020-05-29 11:40:00,101.84,101.84,101.52,101.6,3966.0,92.7825,92.7825,92.4909,92.5638,3966.0
2020-05-29 11:45:00,101.59,101.77,101.54,101.74,5883.0,92.5547,92.7187,92.5091,92.6914,5883.0
2020-05-29 11:50:00,101.73,101.79,101.69,101.72,3702.0,92.6822,92.7369,92.6458,92.6731,3702.0
2020-05-29 11:55:00,101.67,101.76,101.67,101.7,3891.0,92.6276,92.7096,92.6276,92.6549,3891.0
2020-05-29 12:00:00,101.68,101.77,101.66,101.71,4438.0,92.6367,92.7187,92.6185,92.664,4438.0
2020-05-29 12:05:00,101.71,101.77,101.68,101.7,5000.0,92.664,92.7187,92.6367,92.6549,5000.0
2020-05-29 12:10:00,101.71,101.8,101.61,101.62,4757.0,92.664,92.746,92.5729,92.582,4757.0
2020-05-29 12:15:00,101.6,101.61,101.43,101.45,6685.0,92.5638,92.5729,92.4089,92.4271,6685.0
2020-05-29 12:20:00,101.45,101.53,101.45,101.53,6090.0,92.4271,92.5,92.4271,92.5,6090.0
2020-05-29 12:25:00,101.52,101.63,101.47,101.47,9831.0,92.4909,92.5911,92.4454,92.4454,9831.0
2020-05-29 12:30:00,101.41,101.41,101.26,101.28,4283.0,92.3907,92.3907,92.254,92.2723,4283.0
2020-05-29 12:35:00,101.27,101.37,101.2,101.36,5610.0,92.2632,92.3543,92.1994,92.3452,5610.0
2020-05-29 12:40:00,101.33,101.33,101.06,101.11,3643.0,92.3178,92.3178,92.0718,92.1174,3643.0
2020-05-29 12:45:00,101.12,101.13,100.91,100.91,6184.0,92.1265,92.1356,91.9352,91.9352,6184.0
2020-05-29 12:50:00,100.94,100.96,100.56,100.94,9039.0,91.9625,91.9807,91.6163,91.9625,9039.0
2020-05-29 12:55:00,100.88,101.48,100.79,101.39,10421.0,91.9078,92.4545,91.8258,92.3725,10421.0
2020-05-29 13:00:00,101.36,101.41,101.18,101.18,3978.0,92.3452,92.3907,92.1812,92.1812,3978.0
2020-05-29 13:05:00,101.17,101.2,101.08,101.14,4304.0,92.172,92.1994,92.0901,92.1447,4304.0
2020-05-29 13:10:00,101.02,101.22,101.02,101.12,4400.0,92.0354,92.2176,92.0354,92.1265,4400.0
2020-05-29 13:15:00,101.11,101.23,101.11,101.23,4226.0,92.1174,92.2267,92.1174,92.2267,4226.0
2020-05-29 13:20:00,101.23,101.43,101.2,101.39,6291.0,92.2267,92.4089,92.1994,92.3725,6291.0
2020-05-29 13:25:00,101.4,101.42,101.32,101.32,4420.0,92.3816,92.3998,92.3087,92.3087,4420.0
2020-05-29 13:30:00,101.31,101.36,101.28,101.29,6455.0,92.2996,92.3452,92.2723,92.2814,6455.0
2020-05-29 13:35:00,101.2,101.21,100.97,101.08,6866.0,92.1994,92.2085,91.9898,92.0901,6866.0
2020-05-29 13:40:00,101.08,101.16,101.04,101.05,8654.0,92.0901,92.1629,92.0536,92.0627,8654.0
2020-05-29 13:45:00,101.02,101.08,100.99,101.04,5349.0,92.0354,92.0901,92.0081,92.0536,5349.0
2020-05-29 13:50:00,101.0,101.18,101.0,101.18,7848.0,92.0172,92.1812,92.0172,92.1812,7848.0
2020-05-29 13:55:00,101.18,101.38,101.18,101.33,10571.0,92.1812,92.3634,92.1812,92.3178,10571.0
2020-05-29 14:00:00,101.33,101.47,101.25,101.31,6815.0,92.3178,92.4454,92.2449,92.2996,6815.0
2020-05-29 14:05:00,101.29,101.7,101.22,101.64,11805.0,92.2814,92.6549,92.2176,92.6002,11805.0
2020-05-29 14:10:00,101.63,101.72,101.48,101.52,10194.0,92.5911,92.6731,92.4545,92.4909,10194.0
2020-05-29 14:15:00,101.53,101.63,101.49,101.63,6205.0,92.5,92.5911,92.4636,92.5911,6205.0
2020-05-29 14:20:00,101.65,101.69,101.47,101.53,6363.0,92.6094,92.6458,92.4454,92.5,6363.0
2020-05-29 14:25:00,101.52,101.75,101.52,101.67,9076.0,92.4909,92.7005,92.4909,92.6276,9076.0
2020-05-29 14:30:00,101.71,101.74,101.59,101.59,6526.0,92.664,92.6914,92.5547,92.5547,6526.0
2020-05-29 14:35:00,101.61,101.66,101.51,101.53,5977.0,92.5729,92.6185,92.4818,92.5,5977.0
2020-05-29 14:40:00,101.55,101.6,101.47,101.47,7110.0,92.5183,92.5638,92.4454,92.4454,7110.0
2020-05-29 14:45:00,101.48,101.5,101.22,101.23,5977.0,92.4545,92.4727,92.2176,92.2267,5977.0
2020-05-29 14:50:00,101.2,101.2,100.73,101.04,16128.0,92.1994,92.1994,91.7712,92.0536,16128.0
2020-05-29 14:55:00,101.03,101.84,100.88,101.84,17305.0,92.0445,92.7825,91.9078,92.7825,17305.0
2020-05-29 15:00:00,101.86,102.26,101.83,102.26,20938.0,92.8007,93.1651,92.7733,93.1651,20938.0
2020-05-29 15:05:00,102.24,102.25,101.96,102.09,12505.0,93.1469,93.156,92.8918,93.0102,12505.0
2020-05-29 15:10:00,102.08,102.29,101.98,102.07,11164.0,93.0011,93.1924,92.91,92.992,11164.0
2020-05-29 15:15:00,102.07,102.15,101.93,102.11,11147.0,92.992,93.0649,92.8645,93.0284,11147.0
2020-05-29 15:20:00,102.09,102.29,102.0,102.24,21859.0,93.0102,93.1924,92.9282,93.1469,21859.0
2020-05-29 15:25:00,102.22,102.22,101.98,102.16,12369.0,93.1287,93.1287,92.91,93.074,12369.0
2020-05-29 15:30:00,102.13,102.34,101.95,101.98,21538.0,93.0467,93.238,92.8827,92.91,21538.0
2020-05-29 15:35:00,101.98,102.05,101.68,101.88,27235.0,92.91,92.9738,92.6367,92.8189,27235.0
2020-05-29 15:40:00,101.87,101.87,101.66,101.75,43300.0,92.8098,92.8098,92.6185,92.7005,43300.0
2020-05-29 15:45:00,101.73,101.76,101.53,101.71,32042.0,92.6822,92.7096,92.5,92.664,32042.0
2020-05-29 15:50:00,101.69,102.17,101.53,102.15,59212.0,92.6458,93.0831,92.5,93.0649,59212.0
2020-05-29 15:55:00,102.15,102.44,101.6,101.6,206372.0,93.0649,93.3291,92.5638,92.5638,206372.0
2020-06-01 09:30:00,101.74,102.11,101.49,101.69,21921.0,92.6914,93.0284,92.4636,92.6458,21921.0
2020-06-01 09:35:00,101.74,101.8,101.47,101.71,9660.0,92.6914,92.746,92.4454,92.664,9660.0
2020-06-01 09:40:00,101.71,101.75,101.54,101.61,6033.0,92.664,92.7005,92.5091,92.5729,6033.0
2020-06-01 09:45:00,101.71,101.99,101.68,101.99,5405.0,92.664,92.9191,92.6367,92.9191,5405.0
2020-06-01 09:50:00,102.0,102.04,101.39,101.49,20361.0,92.9282,92.9647,92.3725,92.4636,20361.0
2020-06-01 09:55:00,101.48,101.52,101.3,101.44,23598.0,92.4545,92.4909,92.2905,92.418,23598.0
2020-06-01 10:00:00,101.43,101.7,101.25,101.25,16940.0,92.4089,92.6549,92.2449,92.2449,16940.0
2020-06-01 10:05:00,101.29,101.36,101.16,101.25,13229.0,92.2814,92.3452,92.1629,92.2449,13229.0
2020-06-01 10:10:00,101.22,101.48,101.2,101.41,16812.0,92.2176,92.4545,92.1994,92.3907,16812.0
2020-06-01 10:15:00,101.44,101.64,101.28,101.64,9824.0,92.418,92.6002,92.2723,92.6002,9824.0
2020-06-01 10:20:00,101.62,101.91,101.58,101.78,24120.0,92.582,92.8462,92.5456,92.7278,24120.0
2020-06-01 10:25:00,101.74,101.79,101.58,101.79,7520.0,92.6914,92.7369,92.5456,92.7369,7520.0
2020-06-01 10:30:00,101.88,101.97,101.74,101.74,4462.0,92.8189,92.9009,92.6914,92.6914,4462.0
2020-06-01 10:35:00,101.72,101.74,101.66,101.68,4239.0,92.6731,92.6914,92.6185,92.6367,4239.0
2020-06-01 10:40:00,101.66,101.74,101.45,101.73,11209.0,92.6185,92.6914,92.4271,92.6822,11209.0
2020-06-01 10:45:00,101.7,101.91,101.7,101.91,2958.0,92.6549,92.8462,92.6549,92.8462,2958.0
2020-06-01 10:50:00,101.91,101.95,101.78,101.87,9270.0,92.8462,92.8827,92.7278,92.8098,9270.0
2020-06-01 10:55:00,101.84,101.93,101.84,101.85,3536.0,92.7825,92.8645,92.7825,92.7916,3536.0
2020-06-01 11:00:00,101.9,101.92,101.52,101.52,10238.0,92.8371,92.8553,92.4909,92.4909,10238.0
2020-06-01 11:05:00,101.53,101.83,101.53,101.61,58529.0,92.5,92.7733,92.5,92.5729,58529.0
2020-06-01 11:10:00,101.63,101.8,101.52,101.66,8612.0,92.5911,92.746,92.4909,92.6185,8612.0
2020-06-01 11:15:00,101.66,101.94,101.66,101.92,4565.0,92.6185,92.8736,92.6185,92.8553,4565.0
2020-06-01 11:20:00,101.95,102.19,101.94,102.03,6888.0,92.8827,93.1013,92.8736,92.9556,6888.0
2020-06-01 11:25:00,102.03,102.04,101.79,101.89,8101.0,92.9556,92.9647,92.7369,92.828,8101.0
2020-06-01 11:30:00,101.9,101.9,101.52,101.63,35308.0,92.8371,92.8371,92.4909,92.5911,35308.0
2020-06-01 11:35:00,101.67,101.71,101.57,101.71,6418.0,92.6276,92.664,92.5365,92.664,6418.0
2020-06-01 11:40:00,101.75,101.83,101.7,101.83,6587.0,92.7005,92.7733,92.6549,92.7733,6587.0
2020-06-01 11:45:00,101.85,102.19,101.82,102.19,7869.0,92.7916,93.1013,92.7642,93.1013,7869.0
2020-06-01 11:50:00,102.19,102.19,102.07,102.17,8596.0,93.1013,93.1013,92.992,93.0831,8596.0
2020-06-01 11:55:00,102.14,102.24,102.06,102.24,5034.0,93.0558,93.1469,92.9829,93.1469,5034.0
2020-06-01 12:00:00,102.2,102.34,102.14,102.34,5242.0,93.1104,93.238,93.0558,93.238,5242.0
2020-06-01 12:05:00,102.38,102.52,102.32,102.32,11828.0,93.2744,93.402,93.2198,93.2198,11828.0
2020-06-01 12:10:00,102.34,102.34,102.22,102.24,4900.0,93.238,93.238,93.1287,93.1469,4900.0
2020-06-01 12:15:00,102.27,102.55,102.26,102.54,6150.0,93.1742,93.4293,93.1651,93.4202,6150.0
2020-06-01 12:20:00,102.5,102.68,102.49,102.56,9008.0,93.3838,93.5478,93.3746,93.4384,9008.0
2020-06-01 12:25:00,102.53,102.67,102.53,102.67,3648.0,93.4111,93.5386,93.4111,93.5386,3648.0
2020-06-01 12:30:00,102.67,102.88,102.67,102.84,7802.0,93.5386,93.73,93.5386,93.6935,7802.0
2020-06-01 12:35:00,102.86,102.87,102.67,102.71,6593.0,93.7117,93.7209,93.5386,93.5751,6593.0
2020-06-01 12:40:00,102.69,102.72,102.63,102.65,4587.0,93.5569,93.5842,93.5022,93.5204,4587.0
2020-06-01 12:45:00,102.65,102.76,102.61,102.71,6037.0,93.5204,93.6206,93.484,93.5751,6037.0
2020-06-01 12:50:00,102.71,102.71,102.61,102.61,3740.0,93.5751,93.5751,93.484,93.484,3740.0
2020-06-01 12:55:00,102.61,102.68,102.52,102.68,3613.0,93.484,93.5478,93.402,93.5478,3613.0
2020-06-01 13:00:00,102.74,102.89,102.72,102.85,4346.0,93.6024,93.7391,93.5842,93.7026,4346.0
2020-06-01 13:05:00,102.84,102.84,102.78,102.8,6526.0,93.6935,93.6935,93.6389,93.6571,6526.0
2020-06-01 13:10:00,102.78,102.78,102.63,102.63,6059.0,93.6389,93.6389,93.5022,93.5022,6059.0
2020-06-01 13:15:00,102.62,102.67,102.6,102.65,3006.0,93.4931,93.5386,93.4749,93.5204,3006.0
2020-06-01 13:20:00,102.65,102.8,102.64,102.8,1857.0,93.5204,93.6571,93.5113,93.6571,1857.0
2020-06-01 13:25:00,102.83,103.05,102.83,103.04,6506.0,93.6844,93.8848,93.6844,93.8757,6506.0
2020-06-01 13:30:00,103.02,103.04,102.87,102.89,11784.0,93.8575,93.8757,93.7209,93.7391,11784.0
2020-06-01 13:35:00,102.88,103.17,102.85,103.16,4353.0,93.73,93.9942,93.7026,93.9851,4353.0
2020-06-01 13:40:00,103.19,103.34,103.16,103.34,5466.0,94.0124,94.1491,93.9851,94.1491,5466.0
2020-06-01 13:45:00,103.32,103.32,103.13,103.31,6014.0,94.1308,94.1308,93.9577,94.1217,6014.0
2020-06-01 13:50:00,103.32,103.32,103.17,103.23,6798.0,94.1308,94.1308,93.9942,94.0488,6798.0
2020-06-01 13:55:00,103.25,103.25,103.07,103.15,6653.0,94.0671,94.0671,93.9031,93.976,6653.0
2020-06-01 14:00:00,103.12,103.2,103.0,103.2,6857.0,93.9486,94.0215,93.8393,94.0215,6857.0
2020-06-01 14:05:00,103.19,103.2,103.13,103.14,6758.0,94.0124,94.0215,93.9577,93.9668,6758.0
2020-06-01 14:10:00,103.17,103.24,103.14,103.22,10065.0,93.9942,94.0579,93.9668,94.0397,10065.0
2020-06-01 14:15:00,103.2,103.22,103.12,103.19,6482.0,94.0215,94.0397,93.9486,94.0124,6482.0
2020-06-01 14:20:00,103.19,103.28,103.1,103.1,18462.0,94.0124,94.0944,93.9304,93.9304,18462.0
2020-06-01 14:25:00,103.09,103.09,102.94,103.06,11768.0,93.9213,93.9213,93.7846,93.894,11768.0
2020-06-01 14:30:00,103.1,103.1,102.96,103.06,32088.0,93.9304,93.9304,93.8028,93.894,32088.0
2020-06-01 14:35:00,103.03,103.14,102.92,103.14,13574.0,93.8666,93.9668,93.7664,93.9668,13574.0
2020-06-01 14:40:00,103.1,103.2,103.06,103.18,5110.0,93.9304,94.0215,93.894,94.0033,5110.0
2020-06-01 14:45:00,103.19,103.34,103.19,103.28,9367.0,94.0124,94.1491,94.0124,94.0944,9367.0
2020-06-01 14:50:00,103.26,103.28,103.21,103.21,4601.0,94.0762,94.0944,94.0306,94.0306,4601.0
2020-06-01 14:55:00,103.23,103.34,103.2,103.33,5298.0,94.0488,94.1491,94.0215,94.1399,5298.0
2020-06-01 15:00:00,103.39,103.56,103.39,103.54,14002.0,94.1946,94.3495,94.1946,94.3313,14002.0
2020-06-01 15:05:00,103.56,103.56,103.37,103.38,10377.0,94.3495,94.3495,94.1764,94.1855,10377.0
2020-06-01 15:10:00,103.36,103.36,103.25,103.26,28542.0,94.1673,94.1673,94.0671,94.0762,28542.0
2020-06-01 15:15:00,103.24,103.34,103.16,103.34,7328.0,94.0579,94.1491,93.9851,94.1491,7328.0
2020-06-01 15:20:00,103.35,103.38,103.23,103.23,15299.0,94.1582,94.1855,94.0488,94.0488,15299.0
2020-06-01 15:25:00,103.24,103.29,103.23,103.25,13704.0,94.0579,94.1035,94.0488,94.0671,13704.0
2020-06-01 15:30:00,103.25,103.52,103.19,103.47,18103.0,94.0671,94.313,94.0124,94.2675,18103.0
2020-06-01 15:35:00,103.46,103.47,103.12,103.15,13233.0,94.2584,94.2675,93.9486,93.976,13233.0
2020-06-01 15:40:00,103.16,103.18,103.07,103.16,115359.0,93.9851,94.0033,93.9031,93.9851,115359.0
2020-06-01 15:45:00,103.14,103.18,102.97,103.02,26707.0,93.9668,94.0033,93.812,93.8575,26707.0
2020-06-01 15:50:00,102.99,103.19,102.95,103.16,57588.0,93.8302,94.0124,93.7937,93.9851,57588.0
2020-06-01 15:55:00,103.16,103.41,103.15,103.37,158239.0,93.9851,94.2128,93.976,94.1764,158239.0
2020-06-02 09:30:00,103.83,105.18,103.76,105.03,36522.0,94.5955,95.8254,94.5317,95.6887,36522.0
2020-06-02 09:35:00,105.03,105.03,104.45,104.95,20034.0,95.6887,95.6887,95.1603,95.6159,20034.0
2020-06-02 09:40:00,104.93,105.78,104.91,105.58,36340.0,95.5976,96.372,95.5794,96.1898,36340.0
2020-06-02 09:45:00,105.61,105.9,105.38,105.9,19075.0,96.2172,96.4814,96.0076,96.4814,19075.0
2020-06-02 09:50:00,105.9,105.9,105.28,105.45,12067.0,96.4814,96.4814,95.9165,96.0714,12067.0
2020-06-02 09:55:00,105.53,106.15,105.53,106.02,30938.0,96.1443,96.7091,96.1443,96.5907,30938.0
2020-06-02 10:00:00,106.03,106.13,105.52,105.66,35285.0,96.5998,96.6909,96.1352,96.2627,35285.0
2020-06-02 10:05:00,105.61,105.8,105.55,105.65,10139.0,96.2172,96.3903,96.1625,96.2536,10139.0
2020-06-02 10:10:00,105.62,106.08,105.61,106.07,20829.0,96.2263,96.6454,96.2172,96.6362,20829.0
2020-06-02 10:15:00,105.98,106.17,105.92,106.16,11440.0,96.5543,96.7274,96.4996,96.7182,11440.0
2020-06-02 10:20:00,106.16,106.52,106.16,106.52,46764.0,96.7182,97.0462,96.7182,97.0462,46764.0
2020-06-02 10:25:00,106.47,106.6,106.36,106.42,13287.0,97.0007,97.1191,96.9005,96.9551,13287.0
2020-06-02 10:30:00,106.44,106.7,106.34,106.4,48358.0,96.9733,97.2102,96.8822,96.9369,48358.0
2020-06-02 10:35:00,106.4,106.47,106.22,106.34,41521.0,96.9369,97.0007,96.7729,96.8822,41521.0
2020-06-02 10:40:00,106.37,106.6,106.33,106.43,17606.0,96.9096,97.1191,96.8731,96.9642,17606.0
2020-06-02 10:45:00,106.47,106.53,106.38,106.51,36113.0,97.0007,97.0553,96.9187,97.0371,36113.0
2020-06-02 10:50:00,106.49,106.78,106.39,106.77,23695.0,97.0189,97.2831,96.9278,97.274,23695.0
2020-06-02 10:55:00,106.76,107.21,106.76,106.93,37323.0,97.2649,97.6749,97.2649,97.4198,37323.0
2020-06-02 11:00:00,106.97,106.98,106.69,106.75,33507.0,97.4562,97.4653,97.2011,97.2558,33507.0
2020-06-02 11:05:00,106.77,106.9,106.6,106.7,22336.0,97.274,97.3924,97.1191,97.2102,22336.0
2020-06-02 11:10:00,106.68,107.0,106.65,106.78,68514.0,97.192,97.4835,97.1647,97.2831,68514.0
2020-06-02 11:15:00,106.73,106.94,106.73,106.87,20439.0,97.2375,97.4289,97.2375,97.3651,20439.0
2020-06-02 11:20:00,106.93,107.15,106.9,107.15,30687.0,97.4198,97.6202,97.3924,97.6202,30687.0
2020-06-02 11:25:00,107.16,107.25,107.05,107.05,16516.0,97.6293,97.7113,97.5291,97.5291,16516.0
2020-06-02 11:30:00,107.03,107.17,106.97,107.17,9724.0,97.5109,97.6384,97.4562,97.6384,9724.0
2020-06-02 11:35:00,107.16,107.32,107.01,107.03,11673.0,97.6293,97.7751,97.4926,97.5109,11673.0
2020-06-02 11:40:00,107.04,107.14,106.96,106.96,10792.0,97.52,97.6111,97.4471,97.4471,10792.0
2020-06-02 11:45:00,106.93,107.12,106.88,107.04,9500.0,97.4198,97.5929,97.3742,97.52,9500.0
2020-06-02 11:50:00,107.01,107.2,107.01,107.15,17072.0,97.4926,97.6657,97.4926,97.6202,17072.0
2020-06-02 11:55:00,107.12,107.12,106.82,106.94,20927.0,97.5929,97.5929,97.3195,97.4289,20927.0
2020-06-02 12:00:00,106.92,107.1,106.92,106.96,37813.0,97.4107,97.5746,97.4107,97.4471,37813.0
2020-06-02 12:05:00,106.96,107.01,106.84,106.95,20277.0,97.4471,97.4926,97.3378,97.438,20277.0
2020-06-02 12:10:00,106.93,107.21,106.92,107.15,25517.0,97.4198,97.6749,97.4107,97.6202,25517.0
2020-06-02 12:15:00,107.1,107.26,107.08,107.22,18893.0,97.5746,97.7204,97.5564,97.684,18893.0
2020-06-02 12:20:00,107.2,107.37,107.17,107.19,59250.0,97.6657,97.8206,97.6384,97.6566,59250.0
2020-06-02 12:25:00,107.17,107.32,107.12,107.23,14949.0,97.6384,97.7751,97.5929,97.6931,14949.0
2020-06-02 12:30:00,107.24,107.27,107.2,107.23,10747.0,97.7022,97.7295,97.6657,97.6931,10747.0
2020-06-02 12:35:00,107.22,107.24,107.01,107.12,54201.0,97.684,97.7022,97.4926,97.5929,54201.0
2020-06-02 12:40:00,107.14,107.3,107.13,107.28,9719.0,97.6111,97.7569,97.602,97.7386,9719.0
2020-06-02 12:45:00,107.3,107.47,107.2,107.43,20607.0,97.7569,97.9117,97.6657,97.8753,20607.0
2020-06-02 12:50:00,107.42,107.53,107.28,107.29,50037.0,97.8662,97.9664,97.7386,97.7477,50037.0
2020-06-02 12:55:00,107.29,107.37,107.21,107.35,5560.0,97.7477,97.8206,97.6749,97.8024,5560.0
2020-06-02 13:00:00,107.36,107.38,107.23,107.32,8336.0,97.8115,97.8297,97.6931,97.7751,8336.0
2020-06-02 13:05:00,107.32,107.41,107.32,107.38,11049.0,97.7751,97.8571,97.7751,97.8297,11049.0
2020-06-02 13:10:00,107.37,107.38,107.33,107.33,6192.0,97.8206,97.8297,97.7842,97.7842,6192.0
2020-06-02 13:15:00,107.33,107.37,107.27,107.36,17528.0,97.7842,97.8206,97.7295,97.8115,17528.0
2020-06-02 13:20:00,107.32,107.33,107.12,107.13,11385.0,97.7751,97.7842,97.5929,97.602,11385.0
2020-06-02 13:25:00,107.13,107.37,107.13,107.14,45011.0,97.602,97.8206,97.602,97.6111,45011.0
2020-06-02 13:30:00,107.14,107.23,107.05,107.14,15109.0,97.6111,97.6931,97.5291,97.6111,15109.0
2020-06-02 13:35:00,107.15,107.36,107.14,107.31,24223.0,97.6202,97.8115,97.6111,97.766,24223.0
2020-06-02 13:40:00,107.28,107.46,107.25,107.39,21133.0,97.7386,97.9026,97.7113,97.8388,21133.0
2020-06-02 13:45:00,107.42,107.49,107.36,107.48,15870.0,97.8662,97.93,97.8115,97.9208,15870.0
2020-06-02 13:50:00,107.51,107.54,107.43,107.52,15271.0,97.9482,97.9755,97.8753,97.9573,15271.0
2020-06-02 13:55:00,107.49,107.6,107.49,107.57,7876.0,97.93,98.0302,97.93,98.0028,7876.0
2020-06-02 14:00:00,107.55,107.82,107.53,107.8,19774.0,97.9846,98.2306,97.9664,98.2124,19774.0
2020-06-02 14:05:00,107.77,107.77,107.61,107.68,11483.0,98.1851,98.1851,98.0393,98.1031,11483.0
2020-06-02 14:10:00,107.71,107.8,107.62,107.65,58199.0,98.1304,98.2124,98.0484,98.0757,58199.0
2020-06-02 14:15:00,107.69,107.94,107.68,107.94,11304.0,98.1122,98.3399,98.1031,98.3399,11304.0
2020-06-02 14:20:00,107.94,107.94,107.59,107.69,14124.0,98.3399,98.3399,98.0211,98.1122,14124.0
2020-06-02 14:25:00,107.67,107.67,107.48,107.6,48126.0,98.0939,98.0939,97.9208,98.0302,48126.0
2020-06-02 14:30:00,107.6,107.66,107.55,107.58,19075.0,98.0302,98.0848,97.9846,98.012,19075.0
2020-06-02 14:35:00,107.6,107.68,107.58,107.66,14317.0,98.0302,98.1031,98.012,98.0848,14317.0
2020-06-02 14:40:00,107.67,107.69,107.08,107.13,67167.0,98.0939,98.1122,97.5564,97.602,67167.0
2020-06-02 14:45:00,107.13,107.46,107.08,107.39,33310.0,97.602,97.9026,97.5564,97.8388,33310.0
2020-06-02 14:50:00,107.43,107.59,107.34,107.48,14256.0,97.8753,98.0211,97.7933,97.9208,14256.0
2020-06-02 14:55:00,107.46,107.59,107.38,107.44,11443.0,97.9026,98.0211,97.8297,97.8844,11443.0
2020-06-02 15:00:00,107.45,107.62,107.42,107.49,12862.0,97.8935,98.0484,97.8662,97.93,12862.0
2020-06-02 15:05:00,107.48,107.55,107.43,107.49,16216.0,97.9208,97.9846,97.8753,97.93,16216.0
2020-06-02 15:10:00,107.48,107.53,107.29,107.29,14438.0,97.9208,97.9664,97.7477,97.7477,14438.0
2020-06-02 15:15:00,107.31,107.34,107.17,107.2,30794.0,97.766,97.7933,97.6384,97.6657,30794.0
2020-06-02 15:20:00,107.18,107.2,106.82,106.83,14333.0,97.6475,97.6657,97.3195,97.3287,14333.0
2020-06-02 15:25:00,106.83,107.01,106.7,107.01,17792.0,97.3287,97.4926,97.2102,97.4926,17792.0
2020-06-02 15:30:00,107.04,107.05,106.72,106.81,17248.0,97.52,97.5291,97.2284,97.3104,17248.0
2020-06-02 15:35:00,106.81,106.83,106.54,106.55,18928.0,97.3104,97.3287,97.0644,97.0736,18928.0
2020-06-02 15:40:00,106.55,106.78,106.54,106.77,27071.0,97.0736,97.2831,97.0644,97.274,27071.0
2020-06-02 15:45:00,106.76,107.27,106.76,107.26,28921.0,97.2649,97.7295,97.2649,97.7204,28921.0
2020-06-02 15:50:00,107.3,107.47,107.26,107.46,61714.0,97.7569,97.9117,97.7204,97.9026,61714.0
2020-06-02 15:55:00,107.46,107.58,107.32,107.52,121450.0,97.9026,98.012,97.7751,97.9573,121450.0
2020-06-03 09:30:00,108.96,110.0,108.52,109.66,22339.0,99.2692,100.2167,98.8683,99.907,22339.0
2020-06-03 09:35:00,109.69,110.0,109.46,110.0,29124.0,99.9343,100.2167,99.7247,100.2167,29124.0
2020-06-03 09:40:00,110.04,110.6,109.93,110.6,35443.0,100.2532,100.7634,100.1529,100.7634,35443.0
2020-06-03 09:45:00,110.62,110.73,110.24,110.29,16353.0,100.7816,100.8818,100.4354,100.4809,16353.0
2020-06-03 09:50:00,110.26,110.8,110.15,110.75,31357.0,100.4536,100.9456,100.3534,100.9,31357.0
2020-06-03 09:55:00,110.79,110.94,110.69,110.94,16359.0,100.9365,101.0731,100.8454,101.0731,16359.0
2020-06-03 10:00:00,110.87,110.87,110.25,110.74,42867.0,101.0093,101.0093,100.4445,100.8909,42867.0
2020-06-03 10:05:00,110.74,110.83,110.58,110.75,14869.0,100.8909,100.9729,100.7451,100.9,14869.0
2020-06-03 10:10:00,110.79,111.38,110.79,111.38,7605.0,100.9365,101.474,100.9365,101.474,7605.0
2020-06-03 10:15:00,111.34,111.45,111.18,111.21,15416.0,101.4375,101.5378,101.2918,101.3191,15416.0
2020-06-03 10:20:00,111.21,111.48,111.12,111.48,38926.0,101.3191,101.5651,101.2371,101.5651,38926.0
2020-06-03 10:25:00,111.45,111.82,111.45,111.79,67725.0,101.5378,101.8748,101.5378,101.8475,67725.0
2020-06-03 10:30:00,111.79,112.15,111.75,112.1,48577.0,101.8475,102.1755,101.8111,102.1299,48577.0
2020-06-03 10:35:00,112.1,112.45,112.01,112.39,85341.0,102.1299,102.4488,102.048,102.3942,85341.0
2020-06-03 10:40:00,112.39,112.44,112.15,112.36,72046.0,102.3942,102.4397,102.1755,102.3668,72046.0
2020-06-03 10:45:00,112.35,112.68,112.35,112.63,44626.0,102.3577,102.6584,102.3577,102.6128,44626.0
2020-06-03 10:50:00,112.62,112.7,112.5,112.7,94896.0,102.6037,102.6766,102.4944,102.6766,94896.0
2020-06-03 10:55:00,112.7,112.72,112.05,112.15,19192.0,102.6766,102.6948,102.0844,102.1755,19192.0
2020-06-03 11:00:00,112.14,112.41,111.89,112.41,30670.0,102.1664,102.4124,101.9386,102.4124,30670.0
2020-06-03 11:05:00,112.43,112.48,112.33,112.44,10051.0,102.4306,102.4761,102.3395,102.4397,10051.0
2020-06-03 11:10:00,112.42,112.54,112.37,112.39,26903.0,102.4215,102.5308,102.3759,102.3942,26903.0
2020-06-03 11:15:00,112.39,112.57,112.33,112.33,12057.0,102.3942,102.5581,102.3395,102.3395,12057.0
2020-06-03 11:20:00,112.31,112.56,112.17,112.49,14240.0,102.3213,102.549,102.1937,102.4853,14240.0
2020-06-03 11:25:00,112.5,112.54,112.32,112.34,8147.0,102.4944,102.5308,102.3304,102.3486,8147.0
2020-06-03 11:30:00,112.36,112.6,112.32,112.6,17920.0,102.3668,102.5855,102.3304,102.5855,17920.0
2020-06-03 11:35:00,112.68,112.76,112.3,112.3,22533.0,102.6584,102.7312,102.3122,102.3122,22533.0
2020-06-03 11:40:00,112.31,112.41,112.26,112.37,8863.0,102.3213,102.4124,102.2757,102.3759,8863.0
2020-06-03 11:45:00,112.34,112.47,112.26,112.43,44066.0,102.3486,102.467,102.2757,102.4306,44066.0
2020-06-03 11:50:00,112.44,112.44,111.82,112.0,43078.0,102.4397,102.4397,101.8748,102.0388,43078.0
2020-06-03 11:55:00,112.02,112.09,111.96,112.02,11593.0,102.0571,102.1208,102.0024,102.0571,11593.0
2020-06-03 12:00:00,112.0,112.17,111.91,112.17,28872.0,102.0388,102.1937,101.9568,102.1937,28872.0
2020-06-03 12:05:00,112.13,112.33,111.88,111.93,58073.0,102.1573,102.3395,101.9295,101.9751,58073.0
2020-06-03 12:10:00,111.93,112.02,111.62,111.83,22954.0,101.9751,102.0571,101.6926,101.884,22954.0
2020-06-03 12:15:00,111.84,111.84,111.54,111.58,7467.0,101.8931,101.8931,101.6198,101.6562,7467.0
2020-06-03 12:20:00,111.6,111.6,111.41,111.55,6386.0,101.6744,101.6744,101.5013,101.6289,6386.0
2020-06-03 12:25:00,111.52,111.62,111.46,111.61,4874.0,101.6015,101.6926,101.5469,101.6835,4874.0
2020-06-03 12:30:00,111.65,111.78,111.64,111.71,6197.0,101.72,101.8384,101.7109,101.7746,6197.0
2020-06-03 12:35:00,111.72,111.9,111.39,111.75,28958.0,101.7837,101.9477,101.4831,101.8111,28958.0
2020-06-03 12:40:00,111.74,111.88,111.65,111.67,4895.0,101.802,101.9295,101.72,101.7382,4895.0
2020-06-03 12:45:00,111.67,111.71,111.26,111.29,6646.0,101.7382,101.7746,101.3647,101.392,6646.0
2020-06-03 12:50:00,111.32,111.51,111.24,111.36,5461.0,101.4193,101.5924,101.3464,101.4558,5461.0
2020-06-03 12:55:00,111.29,111.36,111.21,111.21,2701.0,101.392,101.4558,101.3191,101.3191,2701.0
2020-06-03 13:00:00,111.24,111.32,111.18,111.19,8620.0,101.3464,101.4193,101.2918,101.3009,8620.0
2020-06-03 13:05:00,111.2,111.22,111.0,111.2,5216.0,101.31,101.3282,101.1278,101.31,5216.0
2020-06-03 13:10:00,111.19,111.22,111.08,111.1,5656.0,101.3009,101.3282,101.2007,101.2189,5656.0
2020-06-03 13:15:00,111.15,111.31,111.15,111.25,9602.0,101.2644,101.4102,101.2644,101.3555,9602.0
2020-06-03 13:20:00,111.23,111.48,111.23,111.48,9693.0,101.3373,101.5651,101.3373,101.5651,9693.0
2020-06-03 13:25:00,111.47,111.57,111.44,111.53,17727.0,101.556,101.6471,101.5286,101.6106,17727.0
2020-06-03 13:30:00,111.56,111.66,111.37,111.39,36224.0,101.638,101.7291,101.4649,101.4831,36224.0
2020-06-03 13:35:00,111.42,111.62,111.42,111.62,28633.0,101.5104,101.6926,101.5104,101.6926,28633.0
2020-06-03 13:40:00,111.59,111.7,111.57,111.67,9988.0,101.6653,101.7655,101.6471,101.7382,9988.0
2020-06-03 13:45:00,111.67,111.79,111.61,111.7,16320.0,101.7382,101.8475,101.6835,101.7655,16320.0
2020-06-03 13:50:00,111.65,111.73,111.62,111.64,11427.0,101.72,101.7929,101.6926,101.7109,11427.0
2020-06-03 13:55:00,111.65,111.76,111.63,111.71,9219.0,101.72,101.8202,101.7017,101.7746,9219.0
2020-06-03 14:00:00,111.7,112.09,111.7,112.09,8363.0,101.7655,102.1208,101.7655,102.1208,8363.0
2020-06-03 14:05:00,112.1,112.13,111.79,111.93,58802.0,102.1299,102.1573,101.8475,101.9751,58802.0
2020-06-03 14:10:00,111.94,112.05,111.91,112.02,8507.0,101.9842,102.0844,101.9568,102.0571,8507.0
2020-06-03 14:15:00,111.98,112.05,111.88,112.03,9971.0,102.0206,102.0844,101.9295,102.0662,9971.0
2020-06-03 14:20:00,112.01,112.05,111.93,112.01,9918.0,102.048,102.0844,101.9751,102.048,9918.0
2020-06-03 14:25:00,111.99,112.1,111.99,112.05,7101.0,102.0297,102.1299,102.0297,102.0844,7101.0
2020-06-03 14:30:00,112.03,112.11,111.93,112.11,11593.0,102.0662,102.1391,101.9751,102.1391,11593.0
2020-06-03 14:35:00,112.09,112.34,112.06,112.25,16856.0,102.1208,102.3486,102.0935,102.2666,16856.0
2020-06-03 14:40:00,112.25,112.36,112.12,112.32,135261.0,102.2666,102.3668,102.1482,102.3304,135261.0
2020-06-03 14:45:00,112.33,112.5,112.32,112.48,8969.0,102.3395,102.4944,102.3304,102.4761,8969.0
2020-06-03 14:50:00,112.49,112.51,112.39,112.51,10779.0,102.4853,102.5035,102.3942,102.5035,10779.0
2020-06-03 14:55:00,112.51,112.52,112.22,112.28,23007.0,102.5035,102.5126,102.2393,102.2939,23007.0
2020-06-03 15:00:00,112.28,112.46,112.25,112.46,13088.0,102.2939,102.4579,102.2666,102.4579,13088.0
2020-06-03 15:05:00,112.44,112.44,112.19,112.2,10111.0,102.4397,102.4397,102.2119,102.2211,10111.0
2020-06-03 15:10:00,112.22,112.64,112.22,112.59,53190.0,102.2393,102.6219,102.2393,102.5764,53190.0
2020-06-03 15:15:00,112.59,112.63,112.03,112.14,38466.0,102.5764,102.6128,102.0662,102.1664,38466.0
2020-06-03 15:20:00,112.15,112.45,112.12,112.44,20600.0,102.1755,102.4488,102.1482,102.4397,20600.0
2020-06-03 15:25:00,112.42,112.42,112.17,112.17,40734.0,102.4215,102.4215,102.1937,102.1937,40734.0
2020-06-03 15:30:00,112.15,112.36,112.09,112.34,15861.0,102.1755,102.3668,102.1208,102.3486,15861.0
2020-06-03 15:35:00,112.3,112.36,112.19,112.25,20528.0,102.3122,102.3668,102.2119,102.2666,20528.0
2020-06-03 15:40:00,112.23,112.3,112.2,112.2,17642.0,102.2484,102.3122,102.2211,102.2211,17642.0
2020-06-03 15:45:00,112.2,112.32,112.15,112.25,26199.0,102.2211,102.3304,102.1755,102.2666,26199.0
2020-06-03 15:50:00,112.13,112.27,112.09,112.19,59070.0,102.1573,102.2848,102.1208,102.2119,59070.0
2020-06-03 15:55:00,112.2,112.21,111.67,111.68,113579.0,102.2211,102.2302,101.7382,101.7473,113579.0
2020-06-04 09:30:00,110.06,110.63,109.73,109.85,30030.0,100.2714,100.7907,99.9707,100.0801,30030.0
2020-06-04 09:35:00,109.74,110.17,109.49,110.07,11530.0,99.9798,100.3716,99.7521,100.2805,11530.0
2020-06-04 09:40:00,109.98,110.65,109.68,110.65,34091.0,100.1985,100.8089,99.9252,100.8089,34091.0
2020-06-04 09:45:00,110.56,110.95,110.52,110.84,42774.0,100.7269,101.0822,100.6905,100.982,42774.0
2020-06-04 09:50:00,110.77,111.08,110.7,110.84,45577.0,100.9182,101.2007,100.8545,100.982,45577.0
2020-06-04 09:55:00,110.87,110.97,110.63,110.87,38239.0,101.0093,101.1004,100.7907,101.0093,38239.0
2020-06-04 10:00:00,110.83,111.12,110.82,110.86,23541.0,100.9729,101.2371,100.9638,101.0002,23541.0
2020-06-04 10:05:00,110.79,110.87,110.42,110.43,17401.0,100.9365,101.0093,100.5994,100.6085,17401.0
2020-06-04 10:10:00,110.45,110.45,110.18,110.26,18593.0,100.6267,100.6267,100.3807,100.4536,18593.0
2020-06-04 10:15:00,110.25,111.02,110.21,110.91,58265.0,100.4445,101.146,100.408,101.0458,58265.0
2020-06-04 10:20:00,111.02,111.02,110.58,110.81,12968.0,101.146,101.146,100.7451,100.9547,12968.0
2020-06-04 10:25:00,110.81,111.09,110.78,111.06,17213.0,100.9547,101.2098,100.9273,101.1824,17213.0
2020-06-04 10:30:00,111.08,111.46,111.08,111.38,14730.0,101.2007,101.5469,101.2007,101.474,14730.0
2020-06-04 10:35:00,111.42,111.42,111.24,111.29,8904.0,101.5104,101.5104,101.3464,101.392,8904.0
2020-06-04 10:40:00,111.33,111.48,111.29,111.43,5949.0,101.4284,101.5651,101.392,101.5195,5949.0
2020-06-04 10:45:00,111.5,111.5,111.31,111.47,10799.0,101.5833,101.5833,101.4102,101.556,10799.0
2020-06-04 10:50:00,111.39,111.49,111.38,111.46,9294.0,101.4831,101.5742,101.474,101.5469,9294.0
2020-06-04 10:55:00,111.45,111.7,111.45,111.63,5523.0,101.5378,101.7655,101.5378,101.7017,5523.0
2020-06-04 11:00:00,111.59,111.59,111.36,111.48,8732.0,101.6653,101.6653,101.4558,101.5651,8732.0
2020-06-04 11:05:00,111.48,111.62,111.37,111.4,9100.0,101.5651,101.6926,101.4649,101.4922,9100.0
2020-06-04 11:10:00,111.43,111.43,111.05,111.05,7694.0,101.5195,101.5195,101.1733,101.1733,7694.0
2020-06-04 11:15:00,111.0,111.0,110.78,110.91,7768.0,101.1278,101.1278,100.9273,101.0458,7768.0
2020-06-04 11:20:00,110.9,111.25,110.88,111.15,8283.0,101.0367,101.3555,101.0185,101.2644,8283.0
2020-06-04 11:25:00,111.13,111.17,110.98,111.1,5560.0,101.2462,101.2827,101.1096,101.2189,5560.0
2020-06-04 11:30:00,111.05,111.42,111.01,111.42,9894.0,101.1733,101.5104,101.1369,101.5104,9894.0
2020-06-04 11:35:00,111.38,111.47,111.13,111.18,6420.0,101.474,101.556,101.2462,101.2918,6420.0
2020-06-04 11:40:00,111.15,111.16,110.89,111.1,6742.0,101.2644,101.2735,101.0276,101.2189,6742.0
2020-06-04 11:45:00,111.09,111.16,110.97,110.97,4677.0,101.2098,101.2735,101.1004,101.1004,4677.0
2020-06-04 11:50:00,110.91,111.07,110.86,111.05,7181.0,101.0458,101.1916,101.0002,101.1733,7181.0
2020-06-04 11:55:00,111.04,111.26,111.04,111.19,3466.0,101.1642,101.3647,101.1642,101.3009,3466.0
2020-06-04 12:00:00,111.17,111.2,111.07,111.08,8850.0,101.2827,101.31,101.1916,101.2007,8850.0
2020-06-04 12:05:00,111.12,111.26,111.11,111.21,8309.0,101.2371,101.3647,101.228,101.3191,8309.0
2020-06-04 12:10:00,111.25,111.42,111.14,111.17,7381.0,101.3555,101.5104,101.2553,101.2827,7381.0
2020-06-04 12:15:00,111.18,111.42,111.14,111.25,10795.0,101.2918,101.5104,101.2553,101.3555,10795.0
2020-06-04 12:20:00,111.26,111.26,111.11,111.23,4645.0,101.3647,101.3647,101.228,101.3373,4645.0
2020-06-04 12:25:00,111.19,111.24,111.1,111.11,4084.0,101.3009,101.3464,101.2189,101.228,4084.0
2020-06-04 12:30:00,111.11,111.11,110.7,110.8,11426.0,101.228,101.228,100.8545,100.9456,11426.0
2020-06-04 12:35:00,110.81,110.89,110.76,110.85,5763.0,100.9547,101.0276,100.9091,100.9911,5763.0
2020-06-04 12:40:00,110.82,110.89,110.73,110.74,7393.0,100.9638,101.0276,100.8818,100.8909,7393.0
2020-06-04 12:45:00,110.76,110.76,110.53,110.57,7297.0,100.9091,100.9091,100.6996,100.736,7297.0
2020-06-04 12:50:00,110.58,110.63,110.45,110.56,16533.0,100.7451,100.7907,100.6267,100.7269,16533.0
2020-06-04 12:55:00,110.57,110.9,110.55,110.84,4928.0,100.736,101.0367,100.7178,100.982,4928.0
2020-06-04 13:00:00,110.84,110.84,110.47,110.48,3703.0,100.982,100.982,100.6449,100.654,3703.0
2020-06-04 13:05:00,110.49,110.71,110.49,110.61,5307.0,100.6631,100.8636,100.6631,100.7725,5307.0
2020-06-04 13:10:00,110.57,110.67,110.55,110.59,2242.0,100.736,100.8271,100.7178,100.7542,2242.0
2020-06-04 13:15:00,110.58,110.62,110.36,110.43,5294.0,100.7451,100.7816,100.5447,100.6085,5294.0
2020-06-04 13:20:00,110.42,110.46,110.27,110.27,6116.0,100.5994,100.6358,100.4627,100.4627,6116.0
2020-06-04 13:25:00,110.29,110.56,110.26,110.49,9576.0,100.4809,100.7269,100.4536,100.6631,9576.0
2020-06-04 13:30:00,110.54,110.64,110.52,110.59,3592.0,100.7087,100.7998,100.6905,100.7542,3592.0
2020-06-04 13:35:00,110.6,110.64,110.56,110.64,5055.0,100.7634,100.7998,100.7269,100.7998,5055.0
2020-06-04 13:40:00,110.64,110.73,110.55,110.58,20033.0,100.7998,100.8818,100.7178,100.7451,20033.0
2020-06-04 13:45:00,110.59,110.89,110.44,110.82,15335.0,100.7542,101.0276,100.6176,100.9638,15335.0
2020-06-04 13:50:00,110.76,110.82,110.68,110.82,11338.0,100.9091,100.9638,100.8362,100.9638,11338.0
2020-06-04 13:55:00,110.8,110.98,110.75,110.79,13710.0,100.9456,101.1096,100.9,100.9365,13710.0
2020-06-04 14:00:00,110.78,110.9,110.77,110.77,5666.0,100.9273,101.0367,100.9182,100.9182,5666.0
2020-06-04 14:05:00,110.75,110.76,110.46,110.46,7215.0,100.9,100.9091,100.6358,100.6358,7215.0
2020-06-04 14:10:00,110.49,110.56,110.36,110.56,10909.0,100.6631,100.7269,100.5447,100.7269,10909.0
2020-06-04 14:15:00,110.56,110.61,110.45,110.57,7880.0,100.7269,100.7725,100.6267,100.736,7880.0
2020-06-04 14:20:00,110.57,110.59,110.52,110.56,7460.0,100.736,100.7542,100.6905,100.7269,7460.0
2020-06-04 14:25:00,110.56,110.68,110.53,110.62,6089.0,100.7269,100.8362,100.6996,100.7816,6089.0
2020-06-04 14:30:00,110.64,110.64,110.33,110.36,6806.0,100.7998,100.7998,100.5174,100.5447,6806.0
2020-06-04 14:35:00,110.36,110.4,110.34,110.39,6754.0,100.5447,100.5811,100.5265,100.572,6754.0
2020-06-04 14:40:00,110.38,110.38,110.24,110.31,4565.0,100.5629,100.5629,100.4354,100.4991,4565.0
2020-06-04 14:45:00,110.31,110.5,110.23,110.47,7563.0,100.4991,100.6722,100.4263,100.6449,7563.0
2020-06-04 14:50:00,110.5,110.63,110.44,110.63,6764.0,100.6722,100.7907,100.6176,100.7907,6764.0
2020-06-04 14:55:00,110.62,110.66,110.34,110.37,8447.0,100.7816,100.818,100.5265,100.5538,8447.0
2020-06-04 15:00:00,110.32,110.49,110.32,110.43,8316.0,100.5083,100.6631,100.5083,100.6085,8316.0
2020-06-04 15:05:00,110.4,110.42,110.13,110.27,11147.0,100.5811,100.5994,100.3352,100.4627,11147.0
2020-06-04 15:10:00,110.26,110.28,109.94,109.95,14713.0,100.4536,100.4718,100.1621,100.1712,14713.0
2020-06-04 15:15:00,109.94,110.11,109.81,110.11,24982.0,100.1621,100.3169,100.0436,100.3169,24982.0
2020-06-04 15:20:00,110.05,110.18,110.03,110.11,18307.0,100.2623,100.3807,100.2441,100.3169,18307.0
2020-06-04 15:25:00,110.14,110.34,110.12,110.34,14801.0,100.3443,100.5265,100.326,100.5265,14801.0
2020-06-04 15:30:00,110.36,110.46,110.3,110.36,24511.0,100.5447,100.6358,100.49,100.5447,24511.0
2020-06-04 15:35:00,110.38,110.45,110.32,110.36,18511.0,100.5629,100.6267,100.5083,100.5447,18511.0
2020-06-04 15:40:00,110.36,110.43,110.25,110.43,25618.0,100.5447,100.6085,100.4445,100.6085,25618.0
2020-06-04 15:45:00,110.42,110.65,110.39,110.6,23501.0,100.5994,100.8089,100.572,100.7634,23501.0
2020-06-04 15:50:00,110.63,110.88,110.49,110.88,56322.0,100.7907,101.0185,100.6631,101.0185,56322.0
2020-06-04 15:55:00,110.88,111.16,110.72,111.12,127834.0,101.0185,101.2735,100.8727,101.2371,127834.0
2020-06-05 09:30:00,114.5,116.07,114.25,115.63,47928.0,104.3165,105.7469,104.0887,105.346,47928.0
2020-06-05 09:35:00,115.5,116.02,114.77,116.02,21428.0,105.2276,105.7013,104.5625,105.7013,21428.0
2020-06-05 09:40:00,116.01,116.45,115.82,115.87,39777.0,105.6922,106.0931,105.5191,105.5646,39777.0
2020-06-05 09:45:00,115.72,115.84,115.03,115.19,25833.0,105.428,105.5373,104.7994,104.9451,25833.0
2020-06-05 09:50:00,115.23,115.23,114.81,115.19,9612.0,104.9816,104.9816,104.5989,104.9451,9612.0
2020-06-05 09:55:00,115.19,115.19,114.53,114.58,16965.0,104.9451,104.9451,104.3438,104.3894,16965.0
2020-06-05 10:00:00,114.59,115.15,114.59,115.15,10886.0,104.3985,104.9087,104.3985,104.9087,10886.0
2020-06-05 10:05:00,115.15,115.37,115.03,115.21,15087.0,104.9087,105.1091,104.7994,104.9633,15087.0
2020-06-05 10:10:00,115.22,115.24,114.72,115.03,15170.0,104.9725,104.9907,104.5169,104.7994,15170.0
2020-06-05 10:15:00,115.01,115.03,114.65,114.98,12347.0,104.7811,104.7994,104.4532,104.7538,12347.0
2020-06-05 10:20:00,115.01,115.06,114.76,114.91,12571.0,104.7811,104.8267,104.5534,104.69,12571.0
2020-06-05 10:25:00,114.94,115.11,114.81,115.09,15742.0,104.7174,104.8722,104.5989,104.854,15742.0
2020-06-05 10:30:00,115.09,115.2,114.94,114.94,13033.0,104.854,104.9542,104.7174,104.7174,13033.0
2020-06-05 10:35:00,114.94,115.03,114.84,114.95,9181.0,104.7174,104.7994,104.6263,104.7265,9181.0
2020-06-05 10:40:00,114.94,115.2,114.81,115.18,8542.0,104.7174,104.9542,104.5989,104.936,8542.0
2020-06-05 10:45:00,115.18,115.43,115.07,115.31,10120.0,104.936,105.1638,104.8358,105.0545,10120.0
2020-06-05 10:50:00,115.27,115.54,115.27,115.37,12373.0,105.018,105.264,105.018,105.1091,12373.0
2020-06-05 10:55:00,115.38,115.42,115.24,115.33,14786.0,105.1182,105.1547,104.9907,105.0727,14786.0
2020-06-05 11:00:00,115.32,115.4,115.2,115.34,6776.0,105.0636,105.1364,104.9542,105.0818,6776.0
2020-06-05 11:05:00,115.32,115.32,114.84,114.85,7609.0,105.0636,105.0636,104.6263,104.6354,7609.0
2020-06-05 11:10:00,114.88,114.96,114.65,114.65,6420.0,104.6627,104.7356,104.4532,104.4532,6420.0
2020-06-05 11:15:00,114.65,114.68,114.41,114.49,11302.0,104.4532,104.4805,104.2345,104.3074,11302.0
2020-06-05 11:20:00,114.51,114.54,114.25,114.51,10296.0,104.3256,104.3529,104.0887,104.3256,10296.0
2020-06-05 11:25:00,114.46,114.49,114.38,114.4,7081.0,104.2801,104.3074,104.2072,104.2254,7081.0
2020-06-05 11:30:00,114.43,114.69,114.34,114.46,15648.0,104.2527,104.4896,104.1707,104.2801,15648.0
2020-06-05 11:35:00,114.44,114.44,114.09,114.09,6148.0,104.2618,104.2618,103.943,103.943,6148.0
2020-06-05 11:40:00,114.08,114.41,114.02,114.41,12873.0,103.9338,104.2345,103.8792,104.2345,12873.0
2020-06-05 11:45:00,114.38,114.4,114.23,114.3,4747.0,104.2072,104.2254,104.0705,104.1343,4747.0
2020-06-05 11:50:00,114.29,114.42,114.16,114.22,11805.0,104.1252,104.2436,104.0067,104.0614,11805.0
2020-06-05 11:55:00,114.2,114.21,113.95,114.01,8437.0,104.0432,104.0523,103.8154,103.8701,8437.0
2020-06-05 12:00:00,114.04,114.23,114.03,114.08,8349.0,103.8974,104.0705,103.8883,103.9338,8349.0
2020-06-05 12:05:00,114.11,114.33,114.1,114.26,6619.0,103.9612,104.1616,103.9521,104.0978,6619.0
2020-06-05 12:10:00,114.29,114.33,114.06,114.07,13873.0,104.1252,104.1616,103.9156,103.9247,13873.0
2020-06-05 12:15:00,114.03,114.03,113.64,113.67,11202.0,103.8883,103.8883,103.533,103.5603,11202.0
2020-06-05 12:20:00,113.66,113.75,113.61,113.74,13895.0,103.5512,103.6332,103.5056,103.6241,13895.0
2020-06-05 12:25:00,113.74,113.84,113.65,113.72,9902.0,103.6241,103.7152,103.5421,103.6059,9902.0
2020-06-05 12:30:00,113.74,114.14,113.72,114.14,5302.0,103.6241,103.9885,103.6059,103.9885,5302.0
2020-06-05 12:35:00,114.2,114.27,114.16,114.23,5532.0,104.0432,104.1069,104.0067,104.0705,5532.0
2020-06-05 12:40:00,114.26,114.26,114.15,114.18,4982.0,104.0978,104.0978,103.9976,104.025,4982.0
2020-06-05 12:45:00,114.16,114.16,114.11,114.12,3753.0,104.0067,104.0067,103.9612,103.9703,3753.0
2020-06-05 12:50:00,114.1,114.1,113.92,113.98,5801.0,103.9521,103.9521,103.7881,103.8427,5801.0
2020-06-05 12:55:00,114.0,114.1,113.94,114.1,7101.0,103.861,103.9521,103.8063,103.9521,7101.0
2020-06-05 13:00:00,114.08,114.17,114.07,114.11,5431.0,103.9338,104.0158,103.9247,103.9612,5431.0
2020-06-05 13:05:00,114.14,114.14,113.88,113.91,17198.0,103.9885,103.9885,103.7516,103.779,17198.0
2020-06-05 13:10:00,113.89,114.01,113.87,113.98,2700.0,103.7607,103.8701,103.7425,103.8427,2700.0
2020-06-05 13:15:00,113.97,113.99,113.79,113.94,4843.0,103.8336,103.8519,103.6696,103.8063,4843.0
2020-06-05 13:20:00,113.94,114.1,113.92,114.03,4692.0,103.8063,103.9521,103.7881,103.8883,4692.0
2020-06-05 13:25:00,114.0,114.02,113.87,113.96,17280.0,103.861,103.8792,103.7425,103.8245,17280.0
2020-06-05 13:30:00,113.98,114.04,113.88,114.0,12861.0,103.8427,103.8974,103.7516,103.861,12861.0
2020-06-05 13:35:00,113.99,113.99,113.71,113.72,11991.0,103.8519,103.8519,103.5968,103.6059,11991.0
2020-06-05 13:40:00,113.67,113.94,113.64,113.92,13578.0,103.5603,103.8063,103.533,103.7881,13578.0
2020-06-05 13:45:00,113.96,114.3,113.96,114.16,15085.0,103.8245,104.1343,103.8245,104.0067,15085.0
2020-06-05 13:50:00,114.16,114.2,113.97,114.2,17651.0,104.0067,104.0432,103.8336,104.0432,17651.0
2020-06-05 13:55:00,114.2,114.2,114.02,114.14,19760.0,104.0432,104.0432,103.8792,103.9885,19760.0
2020-06-05 14:00:00,114.15,114.35,114.1,114.35,8018.0,103.9976,104.1798,103.9521,104.1798,8018.0
2020-06-05 14:05:00,114.37,114.37,114.07,114.12,6537.0,104.1981,104.1981,103.9247,103.9703,6537.0
2020-06-05 14:10:00,114.17,114.18,113.9,113.98,7885.0,104.0158,104.025,103.7699,103.8427,7885.0
2020-06-05 14:15:00,113.97,114.15,113.96,114.12,31871.0,103.8336,103.9976,103.8245,103.9703,31871.0
2020-06-05 14:20:00,114.15,114.19,114.06,114.17,24529.0,103.9976,104.0341,103.9156,104.0158,24529.0
2020-06-05 14:25:00,114.17,114.37,114.12,114.37,8249.0,104.0158,104.1981,103.9703,104.1981,8249.0
2020-06-05 14:30:00,114.34,114.41,114.16,114.21,8244.0,104.1707,104.2345,104.0067,104.0523,8244.0
2020-06-05 14:35:00,114.19,114.42,113.98,114.42,25940.0,104.0341,104.2436,103.8427,104.2436,25940.0
2020-06-05 14:40:00,114.45,114.61,114.32,114.51,12043.0,104.2709,104.4167,104.1525,104.3256,12043.0
2020-06-05 14:45:00,114.49,114.52,114.35,114.39,36040.0,104.3074,104.3347,104.1798,104.2163,36040.0
2020-06-05 14:50:00,114.41,114.48,114.2,114.2,6626.0,104.2345,104.2983,104.0432,104.0432,6626.0
2020-06-05 14:55:00,114.18,114.27,114.09,114.17,6091.0,104.025,104.1069,103.943,104.0158,6091.0
2020-06-05 15:00:00,114.22,114.29,114.08,114.22,9381.0,104.0614,104.1252,103.9338,104.0614,9381.0
2020-06-05 15:05:00,114.23,114.23,114.03,114.04,12675.0,104.0705,104.0705,103.8883,103.8974,12675.0
2020-06-05 15:10:00,114.05,114.08,113.91,114.01,29337.0,103.9065,103.9338,103.779,103.8701,29337.0
2020-06-05 15:15:00,114.0,114.05,113.83,114.03,11829.0,103.861,103.9065,103.7061,103.8883,11829.0
2020-06-05 15:20:00,114.06,114.1,113.95,114.09,17760.0,103.9156,103.9521,103.8154,103.943,17760.0
2020-06-05 15:25:00,114.07,114.33,114.04,114.3,14071.0,103.9247,104.1616,103.8974,104.1343,14071.0
2020-06-05 15:30:00,114.29,114.29,114.0,114.01,19528.0,104.1252,104.1252,103.861,103.8701,19528.0
2020-06-05 15:35:00,114.02,114.19,114.02,114.12,19039.0,103.8792,104.0341,103.8792,103.9703,19039.0
2020-06-05 15:40:00,114.09,114.13,113.98,114.08,22107.0,103.943,103.9794,103.8427,103.9338,22107.0
2020-06-05 15:45:00,114.05,114.07,113.68,113.69,29191.0,103.9065,103.9247,103.5694,103.5785,29191.0
2020-06-05 15:50:00,113.69,113.98,113.62,113.83,50503.0,103.5785,103.8427,103.5148,103.7061,50503.0
2020-06-05 15:55:00,113.81,114.01,113.67,113.93,147130.0,103.6879,103.8701,103.5603,103.7972,147130.0
2020-06-08 09:30:00,115.34,116.38,114.67,116.06,30004.0,105.0818,106.0293,104.4714,105.7377,30004.0
2020-06-08 09:35:00,116.0,116.28,115.53,116.14,15390.0,105.6831,105.9382,105.2549,105.8106,15390.0
2020-06-08 09:40:00,116.12,116.19,115.85,115.85,25155.0,105.7924,105.8562,105.5464,105.5464,25155.0
2020-06-08 09:45:00,116.0,116.08,115.41,115.41,7414.0,105.6831,105.756,105.1456,105.1456,7414.0
2020-06-08 09:50:00,115.41,115.41,114.88,114.97,6040.0,105.1456,105.1456,104.6627,104.7447,6040.0
2020-06-08 09:55:00,115.01,115.05,114.84,114.99,8887.0,104.7811,104.8176,104.6263,104.7629,8887.0
2020-06-08 10:00:00,115.1,115.28,114.94,115.0,13323.0,104.8631,105.0271,104.7174,104.772,13323.0
2020-06-08 10:05:00,115.03,115.39,115.03,115.29,14051.0,104.7994,105.1273,104.7994,105.0362,14051.0
2020-06-08 10:10:00,115.27,115.44,115.18,115.44,6042.0,105.018,105.1729,104.936,105.1729,6042.0
2020-06-08 10:15:00,115.43,115.54,115.11,115.24,12723.0,105.1638,105.264,104.8722,104.9907,12723.0
2020-06-08 10:20:00,115.23,115.41,115.2,115.34,8084.0,104.9816,105.1456,104.9542,105.0818,8084.0
2020-06-08 10:25:00,115.31,115.31,114.85,114.89,6559.0,105.0545,105.0545,104.6354,104.6718,6559.0
2020-06-08 10:30:00,114.9,114.97,114.68,114.82,8700.0,104.6809,104.7447,104.4805,104.608,8700.0
2020-06-08 10:35:00,114.74,115.07,114.72,115.07,11358.0,104.5351,104.8358,104.5169,104.8358,11358.0
2020-06-08 10:40:00,115.06,115.55,115.06,115.42,9325.0,104.8267,105.2731,104.8267,105.1547,9325.0
2020-06-08 10:45:00,115.42,115.55,115.31,115.42,8786.0,105.1547,105.2731,105.0545,105.1547,8786.0
2020-06-08 10:50:00,115.4,115.48,115.28,115.42,6400.0,105.1364,105.2093,105.0271,105.1547,6400.0
2020-06-08 10:55:00,115.48,115.56,115.39,115.39,9288.0,105.2093,105.2822,105.1273,105.1273,9288.0
2020-06-08 11:00:00,115.44,115.45,115.21,115.21,6889.0,105.1729,105.182,104.9633,104.9633,6889.0
2020-06-08 11:05:00,115.2,115.26,115.08,115.21,4172.0,104.9542,105.0089,104.8449,104.9633,4172.0
2020-06-08 11:10:00,115.25,115.46,115.25,115.32,3193.0,104.9998,105.1911,104.9998,105.0636,3193.0
2020-06-08 11:15:00,115.29,115.42,115.27,115.32,5220.0,105.0362,105.1547,105.018,105.0636,5220.0
2020-06-08 11:20:00,115.32,115.32,114.97,114.99,4912.0,105.0636,105.0636,104.7447,104.7629,4912.0
2020-06-08 11:25:00,114.96,115.03,114.92,115.01,6427.0,104.7356,104.7994,104.6991,104.7811,6427.0
2020-06-08 11:30:00,114.95,114.96,114.68,114.7,7241.0,104.7265,104.7356,104.4805,104.4987,7241.0
2020-06-08 11:35:00,114.69,114.69,114.3,114.38,12471.0,104.4896,104.4896,104.1343,104.2072,12471.0
2020-06-08 11:40:00,114.38,114.61,114.3,114.52,11801.0,104.2072,104.4167,104.1343,104.3347,11801.0
2020-06-08 11:45:00,114.54,114.85,114.54,114.85,2717.0,104.3529,104.6354,104.3529,104.6354,2717.0
2020-06-08 11:50:00,114.83,114.92,114.8,114.88,5400.0,104.6171,104.6991,104.5898,104.6627,5400.0
2020-06-08 11:55:00,114.88,114.96,114.84,114.92,6909.0,104.6627,104.7356,104.6263,104.6991,6909.0
2020-06-08 12:00:00,114.94,114.94,114.71,114.72,12284.0,104.7174,104.7174,104.5078,104.5169,12284.0
2020-06-08 12:05:00,114.75,114.78,114.7,114.7,9849.0,104.5443,104.5716,104.4987,104.4987,9849.0
2020-06-08 12:10:00,114.68,114.68,114.46,114.46,14488.0,104.4805,104.4805,104.2801,104.2801,14488.0
2020-06-08 12:15:00,114.42,114.58,114.39,114.45,2735.0,104.2436,104.3894,104.2163,104.2709,2735.0
2020-06-08 12:20:00,114.47,114.48,114.3,114.4,4932.0,104.2892,104.2983,104.1343,104.2254,4932.0
2020-06-08 12:25:00,114.41,114.46,114.16,114.17,4246.0,104.2345,104.2801,104.0067,104.0158,4246.0
2020-06-08 12:30:00,114.17,114.23,114.12,114.18,2938.0,104.0158,104.0705,103.9703,104.025,2938.0
2020-06-08 12:35:00,114.16,114.24,114.08,114.08,3272.0,104.0067,104.0796,103.9338,103.9338,3272.0
2020-06-08 12:40:00,114.12,114.15,113.99,114.05,13964.0,103.9703,103.9976,103.8519,103.9065,13964.0
2020-06-08 12:45:00,114.08,114.15,114.06,114.1,3741.0,103.9338,103.9976,103.9156,103.9521,3741.0
2020-06-08 12:50:00,114.09,114.17,114.09,114.09,2500.0,103.943,104.0158,103.943,103.943,2500.0
2020-06-08 12:55:00,114.0,114.01,113.86,113.87,2285.0,103.861,103.8701,103.7334,103.7425,2285.0
2020-06-08 13:00:00,113.89,113.89,113.69,113.74,5298.0,103.7607,103.7607,103.5785,103.6241,5298.0
2020-06-08 13:05:00,113.72,113.82,113.62,113.72,7616.0,103.6059,103.697,103.5148,103.6059,7616.0
2020-06-08 13:10:00,113.77,113.79,113.57,113.6,5775.0,103.6514,103.6696,103.4692,103.4965,5775.0
2020-06-08 13:15:00,113.58,113.72,113.53,113.61,5668.0,103.4783,103.6059,103.4328,103.5056,5668.0
2020-06-08 13:20:00,113.63,113.63,113.39,113.39,8770.0,103.5239,103.5239,103.3052,103.3052,8770.0
2020-06-08 13:25:00,113.36,113.4,113.29,113.31,4214.0,103.2779,103.3143,103.2141,103.2323,4214.0
2020-06-08 13:30:00,113.31,113.48,113.21,113.47,11364.0,103.2323,103.3872,103.1412,103.3781,11364.0
2020-06-08 13:35:00,113.49,113.57,113.39,113.51,35500.0,103.3963,103.4692,103.3052,103.4145,35500.0
2020-06-08 13:40:00,113.47,113.48,113.35,113.42,3529.0,103.3781,103.3872,103.2688,103.3325,3529.0
2020-06-08 13:45:00,113.41,113.41,113.26,113.3,6593.0,103.3234,103.3234,103.1868,103.2232,6593.0
2020-06-08 13:50:00,113.27,113.31,113.25,113.26,3403.0,103.1959,103.2323,103.1777,103.1868,3403.0
2020-06-08 13:55:00,113.28,113.29,113.04,113.11,7248.0,103.205,103.2141,102.9863,103.0501,7248.0
2020-06-08 14:00:00,113.06,113.16,113.06,113.11,9803.0,103.0046,103.0957,103.0046,103.0501,9803.0
2020-06-08 14:05:00,113.08,113.14,112.97,112.98,6978.0,103.0228,103.0775,102.9226,102.9317,6978.0
2020-06-08 14:10:00,113.0,113.18,112.98,113.18,7162.0,102.9499,103.1139,102.9317,103.1139,7162.0
2020-06-08 14:15:00,113.24,113.36,113.23,113.28,3586.0,103.1686,103.2779,103.1594,103.205,3586.0
2020-06-08 14:20:00,113.3,113.3,113.24,113.28,6421.0,103.2232,103.2232,103.1686,103.205,6421.0
2020-06-08 14:25:00,113.29,113.36,113.22,113.28,8519.0,103.2141,103.2779,103.1503,103.205,8519.0
2020-06-08 14:30:00,113.31,113.31,112.89,112.99,23943.0,103.2323,103.2323,102.8497,102.9408,23943.0
2020-06-08 14:35:00,112.98,113.01,112.79,112.87,12398.0,102.9317,102.959,102.7586,102.8315,12398.0
2020-06-08 14:40:00,112.84,112.93,112.82,112.88,7272.0,102.8041,102.8861,102.7859,102.8406,7272.0
2020-06-08 14:45:00,112.85,112.91,112.74,112.79,10030.0,102.8132,102.8679,102.713,102.7586,10030.0
2020-06-08 14:50:00,112.81,112.82,112.65,112.82,17164.0,102.7768,102.7859,102.631,102.7859,17164.0
2020-06-08 14:55:00,112.82,112.82,112.74,112.77,18310.0,102.7859,102.7859,102.713,102.7404,18310.0
2020-06-08 15:00:00,112.76,112.83,112.69,112.73,11403.0,102.7312,102.795,102.6675,102.7039,11403.0
2020-06-08 15:05:00,112.79,112.87,112.75,112.79,9033.0,102.7586,102.8315,102.7221,102.7586,9033.0
2020-06-08 15:10:00,112.8,112.96,112.79,112.92,22243.0,102.7677,102.9135,102.7586,102.877,22243.0
2020-06-08 15:15:00,112.93,112.98,112.87,112.94,21453.0,102.8861,102.9317,102.8315,102.8952,21453.0
2020-06-08 15:20:00,112.96,113.34,112.96,113.34,6332.0,102.9135,103.2597,102.9135,103.2597,6332.0
2020-06-08 15:25:00,113.31,113.47,113.31,113.45,6655.0,103.2323,103.3781,103.2323,103.3599,6655.0
2020-06-08 15:30:00,113.47,113.6,113.43,113.47,14917.0,103.3781,103.4965,103.3417,103.3781,14917.0
2020-06-08 15:35:00,113.47,113.55,113.42,113.54,9272.0,103.3781,103.451,103.3325,103.4419,9272.0
2020-06-08 15:40:00,113.56,113.64,113.54,113.58,13410.0,103.4601,103.533,103.4419,103.4783,13410.0
2020-06-08 15:45:00,113.56,113.61,113.49,113.52,14272.0,103.4601,103.5056,103.3963,103.4237,14272.0
2020-06-08 15:50:00,113.55,113.61,113.43,113.48,37424.0,103.451,103.5056,103.3417,103.3872,37424.0
2020-06-08 15:55:00,113.47,113.49,113.14,113.47,165743.0,103.3781,103.3963,103.0775,103.3781,165743.0
2020-06-09 09:30:00,111.89,111.89,109.98,110.23,32719.0,101.9386,101.9386,100.1985,100.4263,32719.0
2020-06-09 09:35:00,110.42,110.46,109.72,110.14,30076.0,100.5994,100.6358,99.9616,100.3443,30076.0
2020-06-09 09:40:00,110.11,111.01,110.06,110.98,24818.0,100.3169,101.1369,100.2714,101.1096,24818.0
2020-06-09 09:45:00,110.85,111.09,110.72,110.95,16062.0,100.9911,101.2098,100.8727,101.0822,16062.0
2020-06-09 09:50:00,110.9,111.07,110.67,110.96,19526.0,101.0367,101.1916,100.8271,101.0913,19526.0
2020-06-09 09:55:00,111.06,111.21,110.7,110.7,11806.0,101.1824,101.3191,100.8545,100.8545,11806.0
2020-06-09 10:00:00,110.81,111.04,110.66,110.92,12629.0,100.9547,101.1642,100.818,101.0549,12629.0
2020-06-09 10:05:00,110.91,110.91,110.59,110.65,6818.0,101.0458,101.0458,100.7542,100.8089,6818.0
2020-06-09 10:10:00,110.62,110.8,110.58,110.79,5397.0,100.7816,100.9456,100.7451,100.9365,5397.0
2020-06-09 10:15:00,110.77,111.07,110.73,111.07,34387.0,100.9182,101.1916,100.8818,101.1916,34387.0
2020-06-09 10:20:00,111.05,111.19,110.95,111.16,41345.0,101.1733,101.3009,101.0822,101.2735,41345.0
2020-06-09 10:25:00,111.12,111.22,111.03,111.07,5494.0,101.2371,101.3282,101.1551,101.1916,5494.0
2020-06-09 10:30:00,111.09,111.09,110.72,110.78,5266.0,101.2098,101.2098,100.8727,100.9273,5266.0
2020-06-09 10:35:00,110.79,110.97,110.78,110.97,3006.0,100.9365,101.1004,100.9273,101.1004,3006.0
2020-06-09 10:40:00,110.94,110.94,110.78,110.94,5813.0,101.0731,101.0731,100.9273,101.0731,5813.0
2020-06-09 10:45:00,110.93,111.26,110.93,111.25,9071.0,101.064,101.3647,101.064,101.3555,9071.0
2020-06-09 10:50:00,111.24,111.54,111.24,111.51,5652.0,101.3464,101.6198,101.3464,101.5924,5652.0
2020-06-09 10:55:00,111.56,111.65,111.21,111.24,7097.0,101.638,101.72,101.3191,101.3464,7097.0
2020-06-09 11:00:00,111.31,111.6,111.19,111.49,7125.0,101.4102,101.6744,101.3009,101.5742,7125.0
2020-06-09 11:05:00,111.57,111.58,111.41,111.51,3275.0,101.6471,101.6562,101.5013,101.5924,3275.0
2020-06-09 11:10:00,111.49,111.63,111.47,111.59,4796.0,101.5742,101.7017,101.556,101.6653,4796.0
2020-06-09 11:15:00,111.6,111.61,111.24,111.28,9653.0,101.6744,101.6835,101.3464,101.3829,9653.0
2020-06-09 11:20:00,111.28,111.32,111.07,111.07,23075.0,101.3829,101.4193,101.1916,101.1916,23075.0
2020-06-09 11:25:00,111.04,111.05,110.86,111.03,7449.0,101.1642,101.1733,101.0002,101.1551,7449.0
2020-06-09 11:30:00,111.0,111.37,111.0,111.29,27927.0,101.1278,101.4649,101.1278,101.392,27927.0
2020-06-09 11:35:00,111.25,111.3,111.07,111.15,4399.0,101.3555,101.4011,101.1916,101.2644,4399.0
2020-06-09 11:40:00,111.1,111.19,111.02,111.17,5589.0,101.2189,101.3009,101.146,101.2827,5589.0
2020-06-09 11:45:00,111.18,111.3,111.13,111.17,5488.0,101.2918,101.4011,101.2462,101.2827,5488.0
2020-06-09 11:50:00,111.22,111.23,111.16,111.2,3338.0,101.3282,101.3373,101.2735,101.31,3338.0
2020-06-09 11:55:00,111.22,111.26,111.18,111.18,2862.0,101.3282,101.3647,101.2918,101.2918,2862.0
2020-06-09 12:00:00,111.18,111.18,111.0,111.0,3425.0,101.2918,101.2918,101.1278,101.1278,3425.0
2020-06-09 12:05:00,110.93,111.13,110.9,111.11,8638.0,101.064,101.2462,101.0367,101.228,8638.0
2020-06-09 12:10:00,111.14,111.22,111.14,111.14,2568.0,101.2553,101.3282,101.2553,101.2553,2568.0
2020-06-09 12:15:00,111.13,111.2,111.09,111.16,2402.0,101.2462,101.31,101.2098,101.2735,2402.0
2020-06-09 12:20:00,111.15,111.3,111.14,111.22,3100.0,101.2644,101.4011,101.2553,101.3282,3100.0
2020-06-09 12:25:00,111.23,111.31,111.23,111.3,4746.0,101.3373,101.4102,101.3373,101.4011,4746.0
2020-06-09 12:30:00,111.32,111.37,111.2,111.26,3384.0,101.4193,101.4649,101.31,101.3647,3384.0
2020-06-09 12:35:00,111.23,111.23,110.97,111.01,6132.0,101.3373,101.3373,101.1004,101.1369,6132.0
2020-06-09 12:40:00,111.0,111.08,110.99,111.03,1656.0,101.1278,101.2007,101.1187,101.1551,1656.0
2020-06-09 12:45:00,111.02,111.04,110.9,110.96,4936.0,101.146,101.1642,101.0367,101.0913,4936.0
2020-06-09 12:50:00,110.95,110.95,110.81,110.91,2425.0,101.0822,101.0822,100.9547,101.0458,2425.0
2020-06-09 12:55:00,110.93,111.1,110.89,111.1,5423.0,101.064,101.2189,101.0276,101.2189,5423.0
2020-06-09 13:00:00,111.13,111.18,111.12,111.13,3401.0,101.2462,101.2918,101.2371,101.2462,3401.0
2020-06-09 13:05:00,111.13,111.13,111.05,111.13,4653.0,101.2462,101.2462,101.1733,101.2462,4653.0
2020-06-09 13:10:00,111.15,111.17,111.03,111.07,3310.0,101.2644,101.2827,101.1551,101.1916,3310.0
2020-06-09 13:15:00,111.05,111.12,111.01,111.11,7947.0,101.1733,101.2371,101.1369,101.228,7947.0
2020-06-09 13:20:00,111.13,111.28,111.11,111.25,5044.0,101.2462,101.3829,101.228,101.3555,5044.0
2020-06-09 13:25:00,111.26,111.35,111.26,111.34,6795.0,101.3647,101.4467,101.3647,101.4375,6795.0
2020-06-09 13:30:00,111.32,111.33,111.22,111.22,4501.0,101.4193,101.4284,101.3282,101.3282,4501.0
2020-06-09 13:35:00,111.24,111.32,111.2,111.25,6858.0,101.3464,101.4193,101.31,101.3555,6858.0
2020-06-09 13:40:00,111.26,111.38,111.26,111.38,18068.0,101.3647,101.474,101.3647,101.474,18068.0
2020-06-09 13:45:00,111.42,111.47,111.34,111.45,4597.0,101.5104,101.556,101.4375,101.5378,4597.0
2020-06-09 13:50:00,111.47,111.48,111.33,111.33,5897.0,101.556,101.5651,101.4284,101.4284,5897.0
2020-06-09 13:55:00,111.29,111.34,111.21,111.24,5365.0,101.392,101.4375,101.3191,101.3464,5365.0
2020-06-09 14:00:00,111.25,111.27,111.01,111.02,7007.0,101.3555,101.3738,101.1369,101.146,7007.0
2020-06-09 14:05:00,111.02,111.02,110.85,110.88,4317.0,101.146,101.146,100.9911,101.0185,4317.0
2020-06-09 14:10:00,110.86,110.98,110.86,110.96,5492.0,101.0002,101.1096,101.0002,101.0913,5492.0
2020-06-09 14:15:00,110.97,110.98,110.84,110.87,7107.0,101.1004,101.1096,100.982,101.0093,7107.0
2020-06-09 14:20:00,110.83,110.98,110.8,110.97,13954.0,100.9729,101.1096,100.9456,101.1004,13954.0
2020-06-09 14:25:00,110.95,111.21,110.9,111.17,43231.0,101.0822,101.3191,101.0367,101.2827,43231.0
2020-06-09 14:30:00,111.14,111.4,111.12,111.38,17189.0,101.2553,101.4922,101.2371,101.474,17189.0
2020-06-09 14:35:00,111.38,111.53,111.24,111.48,38109.0,101.474,101.6106,101.3464,101.5651,38109.0
2020-06-09 14:40:00,111.47,111.64,111.47,111.64,14406.0,101.556,101.7109,101.556,101.7109,14406.0
2020-06-09 14:45:00,111.61,111.75,111.52,111.75,10817.0,101.6835,101.8111,101.6015,101.8111,10817.0
2020-06-09 14:50:00,111.7,111.79,111.65,111.7,14768.0,101.7655,101.8475,101.72,101.7655,14768.0
2020-06-09 14:55:00,111.7,111.7,111.53,111.68,16855.0,101.7655,101.7655,101.6106,101.7473,16855.0
2020-06-09 15:00:00,111.66,111.81,111.64,111.75,19791.0,101.7291,101.8657,101.7109,101.8111,19791.0
2020-06-09 15:05:00,111.76,111.92,111.72,111.88,12185.0,101.8202,101.966,101.7837,101.9295,12185.0
2020-06-09 15:10:00,111.88,111.89,111.64,111.84,63699.0,101.9295,101.9386,101.7109,101.8931,63699.0
2020-06-09 15:15:00,111.84,112.02,111.81,112.02,8950.0,101.8931,102.0571,101.8657,102.0571,8950.0
2020-06-09 15:20:00,112.03,112.17,112.0,112.03,7946.0,102.0662,102.1937,102.0388,102.0662,7946.0
2020-06-09 15:25:00,112.01,112.11,111.98,112.09,11082.0,102.048,102.1391,102.0206,102.1208,11082.0
2020-06-09 15:30:00,112.09,112.09,111.92,111.93,14458.0,102.1208,102.1208,101.966,101.9751,14458.0
2020-06-09 15:35:00,111.94,112.01,111.87,112.01,17804.0,101.9842,102.048,101.9204,102.048,17804.0
2020-06-09 15:40:00,112.0,112.12,111.94,111.95,18640.0,102.0388,102.1482,101.9842,101.9933,18640.0
2020-06-09 15:45:00,111.94,111.99,111.81,111.82,19364.0,101.9842,102.0297,101.8657,101.8748,19364.0
2020-06-09 15:50:00,111.77,111.77,111.25,111.38,39223.0,101.8293,101.8293,101.3555,101.474,39223.0
2020-06-09 15:55:00,111.4,111.52,111.38,111.39,108825.0,101.4922,101.6015,101.474,101.4831,108825.0
2020-06-10 09:30:00,111.33,111.63,111.18,111.41,22993.0,101.4284,101.7017,101.2918,101.5013,22993.0
2020-06-10 09:35:00,111.32,111.32,111.11,111.12,6704.0,101.4193,101.4193,101.228,101.2371,6704.0
2020-06-10 09:40:00,110.96,110.98,110.68,110.85,4329.0,101.0913,101.1096,100.8362,100.9911,4329.0
2020-06-10 09:45:00,111.0,111.09,110.82,110.82,4903.0,101.1278,101.2098,100.9638,100.9638,4903.0
2020-06-10 09:50:00,110.81,110.81,110.31,110.62,26326.0,100.9547,100.9547,100.4991,100.7816,26326.0
2020-06-10 09:55:00,110.59,110.79,110.3,110.79,11517.0,100.7542,100.9365,100.49,100.9365,11517.0
2020-06-10 10:00:00,110.8,110.84,110.32,110.33,4616.0,100.9456,100.982,100.5083,100.5174,4616.0
2020-06-10 10:05:00,110.36,110.41,109.95,110.2,7468.0,100.5447,100.5903,100.1712,100.3989,7468.0
2020-06-10 10:10:00,110.16,110.16,109.46,109.46,8013.0,100.3625,100.3625,99.7247,99.7247,8013.0
2020-06-10 10:15:00,109.47,109.6,109.23,109.23,7214.0,99.7339,99.8523,99.5152,99.5152,7214.0
2020-06-10 10:20:00,109.22,109.36,109.14,109.31,7114.0,99.5061,99.6336,99.4332,99.5881,7114.0
2020-06-10 10:25:00,109.27,109.51,109.26,109.31,9155.0,99.5516,99.7703,99.5425,99.5881,9155.0
2020-06-10 10:30:00,109.21,109.55,109.18,109.55,22301.0,99.497,99.8067,99.4696,99.8067,22301.0
2020-06-10 10:35:00,109.56,109.84,109.51,109.84,6348.0,99.8159,100.0709,99.7703,100.0709,6348.0
2020-06-10 10:40:00,109.88,109.94,109.19,109.43,44346.0,100.1074,100.1621,99.4788,99.6974,44346.0
2020-06-10 10:45:00,109.43,109.47,109.14,109.23,3700.0,99.6974,99.7339,99.4332,99.5152,3700.0
2020-06-10 10:50:00,109.29,109.3,108.9,108.9,8569.0,99.5699,99.579,99.2146,99.2146,8569.0
2020-06-10 10:55:00,108.84,109.09,108.7,108.99,17625.0,99.1599,99.3877,99.0323,99.2965,17625.0
2020-06-10 11:00:00,108.99,109.26,108.95,109.23,6139.0,99.2965,99.5425,99.2601,99.5152,6139.0
2020-06-10 11:05:00,109.27,109.36,109.18,109.27,12481.0,99.5516,99.6336,99.4696,99.5516,12481.0
2020-06-10 11:10:00,109.27,109.32,109.09,109.32,8100.0,99.5516,99.5972,99.3877,99.5972,8100.0
2020-06-10 11:15:00,109.38,109.4,109.25,109.29,5801.0,99.6519,99.6701,99.5334,99.5699,5801.0
2020-06-10 11:20:00,109.31,109.35,109.22,109.35,7166.0,99.5881,99.6245,99.5061,99.6245,7166.0
2020-06-10 11:25:00,109.3,109.32,109.2,109.23,8756.0,99.579,99.5972,99.4879,99.5152,8756.0
2020-06-10 11:30:00,109.26,109.27,109.1,109.14,7845.0,99.5425,99.5516,99.3968,99.4332,7845.0
2020-06-10 11:35:00,109.15,109.15,108.84,109.12,33399.0,99.4423,99.4423,99.1599,99.415,33399.0
2020-06-10 11:40:00,109.16,109.42,109.16,109.23,18704.0,99.4514,99.6883,99.4514,99.5152,18704.0
2020-06-10 11:45:00,109.25,109.25,108.98,109.1,29087.0,99.5334,99.5334,99.2874,99.3968,29087.0
2020-06-10 11:50:00,109.08,109.4,109.08,109.4,8438.0,99.3785,99.6701,99.3785,99.6701,8438.0
2020-06-10 11:55:00,109.4,109.6,109.4,109.53,8821.0,99.6701,99.8523,99.6701,99.7885,8821.0
2020-06-10 12:00:00,109.53,109.7,109.46,109.67,7887.0,99.7885,99.9434,99.7247,99.9161,7887.0
2020-06-10 12:05:00,109.63,109.63,109.4,109.47,22445.0,99.8796,99.8796,99.6701,99.7339,22445.0
2020-06-10 12:10:00,109.46,109.47,109.22,109.3,10537.0,99.7247,99.7339,99.5061,99.579,10537.0
2020-06-10 12:15:00,109.35,109.5,109.32,109.5,8595.0,99.6245,99.7612,99.5972,99.7612,8595.0
2020-06-10 12:20:00,109.49,109.6,109.44,109.6,6443.0,99.7521,99.8523,99.7065,99.8523,6443.0
2020-06-10 12:25:00,109.6,109.6,109.44,109.46,5886.0,99.8523,99.8523,99.7065,99.7247,5886.0
2020-06-10 12:30:00,109.46,109.46,109.06,109.07,16207.0,99.7247,99.7247,99.3603,99.3694,16207.0
2020-06-10 12:35:00,109.03,109.08,108.8,109.03,24925.0,99.333,99.3785,99.1234,99.333,24925.0
2020-06-10 12:40:00,109.0,109.16,108.97,109.12,10340.0,99.3057,99.4514,99.2783,99.415,10340.0
2020-06-10 12:45:00,109.05,109.09,108.75,108.81,56903.0,99.3512,99.3877,99.0779,99.1326,56903.0
2020-06-10 12:50:00,108.81,109.01,108.8,108.92,21923.0,99.1326,99.3148,99.1234,99.2328,21923.0
2020-06-10 12:55:00,108.96,109.19,108.95,109.17,6332.0,99.2692,99.4788,99.2601,99.4605,6332.0
2020-06-10 13:00:00,109.06,109.07,108.86,108.97,25558.0,99.3603,99.3694,99.1781,99.2783,25558.0
2020-06-10 13:05:00,108.98,109.13,108.97,109.12,7669.0,99.2874,99.4241,99.2783,99.415,7669.0
2020-06-10 13:10:00,109.12,109.12,109.03,109.11,8749.0,99.415,99.415,99.333,99.4059,8749.0
2020-06-10 13:15:00,109.09,109.24,109.07,109.23,4014.0,99.3877,99.5243,99.3694,99.5152,4014.0
2020-06-10 13:20:00,109.2,109.33,109.19,109.27,4429.0,99.4879,99.6063,99.4788,99.5516,4429.0
2020-06-10 13:25:00,109.28,109.28,109.16,109.16,8332.0,99.5608,99.5608,99.4514,99.4514,8332.0
2020-06-10 13:30:00,109.16,109.19,109.12,109.15,6543.0,99.4514,99.4788,99.415,99.4423,6543.0
2020-06-10 13:35:00,109.14,109.23,109.06,109.11,23503.0,99.4332,99.5152,99.3603,99.4059,23503.0
2020-06-10 13:40:00,109.14,109.14,108.95,109.06,21434.0,99.4332,99.4332,99.2601,99.3603,21434.0
2020-06-10 13:45:00,109.11,109.31,109.11,109.28,7221.0,99.4059,99.5881,99.4059,99.5608,7221.0
2020-06-10 13:50:00,109.25,109.37,109.25,109.3,6233.0,99.5334,99.6427,99.5334,99.579,6233.0
2020-06-10 13:55:00,109.31,109.34,109.11,109.24,6091.0,99.5881,99.6154,99.4059,99.5243,6091.0
2020-06-10 14:00:00,109.27,109.87,109.15,109.83,17125.0,99.5516,100.0983,99.4423,100.0618,17125.0
2020-06-10 14:05:00,109.92,110.0,109.64,109.64,6416.0,100.1438,100.2167,99.8887,99.8887,6416.0
2020-06-10 14:10:00,109.66,109.75,109.57,109.61,12165.0,99.907,99.989,99.825,99.8614,12165.0
2020-06-10 14:15:00,109.64,109.88,109.61,109.83,21907.0,99.8887,100.1074,99.8614,100.0618,21907.0
2020-06-10 14:20:00,109.81,109.81,109.6,109.62,11151.0,100.0436,100.0436,99.8523,99.8705,11151.0
2020-06-10 14:25:00,109.62,109.84,109.61,109.76,7268.0,99.8705,100.0709,99.8614,99.9981,7268.0
2020-06-10 14:30:00,109.73,109.86,109.41,109.41,36441.0,99.9707,100.0892,99.6792,99.6792,36441.0
2020-06-10 14:35:00,109.41,109.45,109.21,109.21,8798.0,99.6792,99.7156,99.497,99.497,8798.0
2020-06-10 14:40:00,109.23,109.23,108.79,109.19,8873.0,99.5152,99.5152,99.1143,99.4788,8873.0
2020-06-10 14:45:00,109.16,109.19,108.84,108.84,5764.0,99.4514,99.4788,99.1599,99.1599,5764.0
2020-06-10 14:50:00,108.85,108.92,108.38,108.51,11182.0,99.169,99.2328,98.7408,98.8592,11182.0
2020-06-10 14:55:00,108.51,108.73,108.41,108.66,6202.0,98.8592,99.0597,98.7681,98.9959,6202.0
2020-06-10 15:00:00,108.6,108.68,108.33,108.44,29443.0,98.9412,99.0141,98.6952,98.7955,29443.0
2020-06-10 15:05:00,108.46,108.91,108.46,108.83,15145.0,98.8137,99.2237,98.8137,99.1508,15145.0
2020-06-10 15:10:00,108.84,109.12,108.77,109.1,14671.0,99.1599,99.415,99.0961,99.3968,14671.0
2020-06-10 15:15:00,109.08,109.15,108.97,109.12,7466.0,99.3785,99.4423,99.2783,99.415,7466.0
2020-06-10 15:20:00,109.11,109.11,108.85,108.87,9931.0,99.4059,99.4059,99.169,99.1872,9931.0
2020-06-10 15:25:00,108.89,109.32,108.84,109.31,15767.0,99.2054,99.5972,99.1599,99.5881,15767.0
2020-06-10 15:30:00,109.4,109.4,109.17,109.21,19029.0,99.6701,99.6701,99.4605,99.497,19029.0
2020-06-10 15:35:00,109.2,109.22,108.97,109.1,14175.0,99.4879,99.5061,99.2783,99.3968,14175.0
2020-06-10 15:40:00,109.12,109.24,109.01,109.2,21180.0,99.415,99.5243,99.3148,99.4879,21180.0
2020-06-10 15:45:00,109.2,109.32,108.87,109.23,32308.0,99.4879,99.5972,99.1872,99.5152,32308.0
2020-06-10 15:50:00,109.19,109.51,109.16,109.32,53394.0,99.4788,99.7703,99.4514,99.5972,53394.0
2020-06-10 15:55:00,109.32,109.34,109.05,109.05,76424.0,99.5972,99.6154,99.3512,99.3512,76424.0
2020-06-11 09:30:00,105.77,105.77,103.48,104.38,95081.0,96.3629,96.3629,94.2766,95.0966,95081.0
2020-06-11 09:35:00,104.55,104.68,103.47,103.62,36435.0,95.2514,95.3699,94.2675,94.4041,36435.0
2020-06-11 09:40:00,103.56,103.74,103.31,103.71,14202.0,94.3495,94.5135,94.1217,94.4861,14202.0
2020-06-11 09:45:00,103.64,104.06,103.64,103.88,14670.0,94.4224,94.805,94.4224,94.641,14670.0
2020-06-11 09:50:00,103.76,103.87,103.5,103.87,14251.0,94.5317,94.6319,94.2948,94.6319,14251.0
2020-06-11 09:55:00,103.96,104.11,103.89,103.92,49543.0,94.7139,94.8506,94.6501,94.6775,49543.0
2020-06-11 10:00:00,103.93,104.05,103.31,103.4,20401.0,94.6866,94.7959,94.1217,94.2037,20401.0
2020-06-11 10:05:00,103.34,103.79,103.2,103.69,26901.0,94.1491,94.559,94.0215,94.4679,26901.0
2020-06-11 10:10:00,103.71,103.91,103.62,103.86,13623.0,94.4861,94.6684,94.4041,94.6228,13623.0
2020-06-11 10:15:00,103.81,104.0,103.4,103.42,44490.0,94.5773,94.7504,94.2037,94.2219,44490.0
2020-06-11 10:20:00,103.44,104.03,103.44,103.93,29250.0,94.2402,94.7777,94.2402,94.6866,29250.0
2020-06-11 10:25:00,103.88,104.18,103.68,103.68,20774.0,94.641,94.9143,94.4588,94.4588,20774.0
2020-06-11 10:30:00,103.76,103.76,103.46,103.51,29875.0,94.5317,94.5317,94.2584,94.3039,29875.0
2020-06-11 10:35:00,103.52,103.6,103.35,103.4,24355.0,94.313,94.3859,94.1582,94.2037,24355.0
2020-06-11 10:40:00,103.4,103.4,102.99,103.04,12241.0,94.2037,94.2037,93.8302,93.8757,12241.0
2020-06-11 10:45:00,103.02,103.18,102.81,102.93,19032.0,93.8575,94.0033,93.6662,93.7755,19032.0
2020-06-11 10:50:00,102.91,102.95,102.72,102.77,21484.0,93.7573,93.7937,93.5842,93.6297,21484.0
2020-06-11 10:55:00,102.72,102.74,102.3,102.39,24442.0,93.5842,93.6024,93.2015,93.2835,24442.0
2020-06-11 11:00:00,102.38,102.55,102.17,102.55,40634.0,93.2744,93.4293,93.0831,93.4293,40634.0
2020-06-11 11:05:00,102.58,102.76,102.41,102.56,17818.0,93.4566,93.6206,93.3018,93.4384,17818.0
2020-06-11 11:10:00,102.45,102.53,102.23,102.25,9851.0,93.3382,93.4111,93.1378,93.156,9851.0
2020-06-11 11:15:00,102.26,102.57,102.26,102.5,14659.0,93.1651,93.4475,93.1651,93.3838,14659.0
2020-06-11 11:20:00,102.46,102.55,102.36,102.36,16357.0,93.3473,93.4293,93.2562,93.2562,16357.0
2020-06-11 11:25:00,102.38,102.38,102.11,102.27,8954.0,93.2744,93.2744,93.0284,93.1742,8954.0
2020-06-11 11:30:00,102.25,102.32,102.13,102.13,25709.0,93.156,93.2198,93.0467,93.0467,25709.0
2020-06-11 11:35:00,102.14,102.16,101.93,101.94,5381.0,93.0558,93.074,92.8645,92.8736,5381.0
2020-06-11 11:40:00,101.87,102.03,101.69,102.02,12272.0,92.8098,92.9556,92.6458,92.9465,12272.0
2020-06-11 11:45:00,101.99,101.99,101.71,101.84,11099.0,92.9191,92.9191,92.664,92.7825,11099.0
2020-06-11 11:50:00,101.81,101.81,101.55,101.64,4661.0,92.7551,92.7551,92.5183,92.6002,4661.0
2020-06-11 11:55:00,101.59,101.59,101.41,101.51,31545.0,92.5547,92.5547,92.3907,92.4818,31545.0
2020-06-11 12:00:00,101.49,101.54,101.36,101.52,19607.0,92.4636,92.5091,92.3452,92.4909,19607.0
2020-06-11 12:05:00,101.51,101.52,101.06,101.07,16995.0,92.4818,92.4909,92.0718,92.0809,16995.0
2020-06-11 12:10:00,101.07,101.13,100.94,100.99,15758.0,92.0809,92.1356,91.9625,92.0081,15758.0
2020-06-11 12:15:00,100.99,101.03,100.82,101.02,12907.0,92.0081,92.0445,91.8532,92.0354,12907.0
2020-06-11 12:20:00,101.08,101.24,100.84,100.84,10314.0,92.0901,92.2358,91.8714,91.8714,10314.0
2020-06-11 12:25:00,100.8,100.85,100.5,100.5,34611.0,91.835,91.8805,91.5616,91.5616,34611.0
2020-06-11 12:30:00,100.48,101.63,100.47,101.46,17374.0,91.5434,92.5911,91.5343,92.4363,17374.0
2020-06-11 12:35:00,101.38,101.57,101.23,101.29,7142.0,92.3634,92.5365,92.2267,92.2814,7142.0
2020-06-11 12:40:00,101.35,101.39,101.12,101.17,7981.0,92.336,92.3725,92.1265,92.172,7981.0
2020-06-11 12:45:00,101.18,101.29,101.02,101.11,15428.0,92.1812,92.2814,92.0354,92.1174,15428.0
2020-06-11 12:50:00,101.12,101.12,100.72,100.79,13333.0,92.1265,92.1265,91.7621,91.8258,13333.0
2020-06-11 12:55:00,100.78,101.06,100.7,100.98,20536.0,91.8167,92.0718,91.7439,91.9989,20536.0
2020-06-11 13:00:00,101.02,101.33,100.99,101.2,14871.0,92.0354,92.3178,92.0081,92.1994,14871.0
2020-06-11 13:05:00,101.18,101.28,101.07,101.25,10550.0,92.1812,92.2723,92.0809,92.2449,10550.0
2020-06-11 13:10:00,101.22,101.22,100.94,101.12,10904.0,92.2176,92.2176,91.9625,92.1265,10904.0
2020-06-11 13:15:00,101.11,101.21,100.95,100.97,17255.0,92.1174,92.2085,91.9716,91.9898,17255.0
2020-06-11 13:20:00,100.97,101.17,100.96,101.0,10734.0,91.9898,92.172,91.9807,92.0172,10734.0
2020-06-11 13:25:00,100.97,100.98,100.63,100.64,11310.0,91.9898,91.9989,91.6801,91.6892,11310.0
2020-06-11 13:30:00,100.62,100.75,100.47,100.7,18665.0,91.671,91.7894,91.5343,91.7439,18665.0
2020-06-11 13:35:00,100.67,100.7,100.47,100.47,8141.0,91.7165,91.7439,91.5343,91.5343,8141.0
2020-06-11 13:40:00,100.52,100.53,100.33,100.33,5821.0,91.5799,91.589,91.4068,91.4068,5821.0
2020-06-11 13:45:00,100.33,100.8,100.33,100.75,9707.0,91.4068,91.835,91.4068,91.7894,9707.0
2020-06-11 13:50:00,100.73,100.94,100.61,100.83,5943.0,91.7712,91.9625,91.6619,91.8623,5943.0
2020-06-11 13:55:00,100.78,101.11,100.75,101.09,10047.0,91.8167,92.1174,91.7894,92.0992,10047.0
2020-06-11 14:00:00,101.08,101.08,100.5,100.51,8698.0,92.0901,92.0901,91.5616,91.5707,8698.0
2020-06-11 14:05:00,100.52,100.7,100.43,100.44,7607.0,91.5799,91.7439,91.4979,91.507,7607.0
2020-06-11 14:10:00,100.42,100.55,100.26,100.28,8784.0,91.4888,91.6072,91.343,91.3612,8784.0
2020-06-11 14:15:00,100.32,100.45,100.31,100.37,7345.0,91.3976,91.5161,91.3885,91.4432,7345.0
2020-06-11 14:20:00,100.35,100.65,100.3,100.65,8426.0,91.425,91.6983,91.3794,91.6983,8426.0
2020-06-11 14:25:00,100.64,100.8,100.61,100.69,8368.0,91.6892,91.835,91.6619,91.7347,8368.0
2020-06-11 14:30:00,100.71,100.71,100.26,100.38,12460.0,91.753,91.753,91.343,91.4523,12460.0
2020-06-11 14:35:00,100.38,100.38,100.11,100.29,8527.0,91.4523,91.4523,91.2063,91.3703,8527.0
2020-06-11 14:40:00,100.3,100.33,100.02,100.17,12453.0,91.3794,91.4068,91.1243,91.261,12453.0
2020-06-11 14:45:00,100.16,100.32,100.08,100.3,16217.0,91.2519,91.3976,91.179,91.3794,16217.0
2020-06-11 14:50:00,100.31,100.38,100.19,100.33,27593.0,91.3885,91.4523,91.2792,91.4068,27593.0
2020-06-11 14:55:00,100.31,100.47,100.12,100.23,23745.0,91.3885,91.5343,91.2154,91.3157,23745.0
2020-06-11 15:00:00,100.22,100.35,99.96,100.31,16329.0,91.3065,91.425,91.0697,91.3885,16329.0
2020-06-11 15:05:00,100.35,100.42,100.09,100.27,15723.0,91.425,91.4888,91.1881,91.3521,15723.0
2020-06-11 15:10:00,100.26,100.43,99.9,99.9,11597.0,91.343,91.4979,91.015,91.015,11597.0
2020-06-11 15:15:00,99.87,100.1,99.72,99.96,17317.0,90.9877,91.1972,90.851,91.0697,17317.0
2020-06-11 15:20:00,99.99,100.01,99.65,99.66,12766.0,91.097,91.1152,90.7872,90.7963,12766.0
2020-06-11 15:25:00,99.7,99.79,99.54,99.67,20933.0,90.8328,90.9148,90.687,90.8055,20933.0
2020-06-11 15:30:00,99.59,99.71,99.41,99.6,27821.0,90.7326,90.8419,90.5686,90.7417,27821.0
2020-06-11 15:35:00,99.59,99.67,99.45,99.56,28304.0,90.7326,90.8055,90.605,90.7052,28304.0
2020-06-11 15:40:00,99.57,100.02,99.54,100.02,39151.0,90.7144,91.1243,90.687,91.1243,39151.0
2020-06-11 15:45:00,100.02,100.02,99.44,99.56,47171.0,91.1243,91.1243,90.5959,90.7052,47171.0
2020-06-11 15:50:00,99.52,99.59,99.3,99.42,74537.0,90.6688,90.7326,90.4684,90.5777,74537.0
2020-06-11 15:55:00,99.42,99.73,99.39,99.56,106369.0,90.5777,90.8601,90.5504,90.7052,106369.0
2020-06-12 09:30:00,102.59,103.38,102.25,103.34,38307.0,93.4658,94.1855,93.156,94.1491,38307.0
2020-06-12 09:35:00,103.26,103.89,103.18,103.81,12543.0,94.0762,94.6501,94.0033,94.5773,12543.0
2020-06-12 09:40:00,103.89,104.37,103.82,104.16,20739.0,94.6501,95.0874,94.5864,94.8961,20739.0
2020-06-12 09:45:00,104.24,104.24,103.78,103.79,12696.0,94.969,94.969,94.5499,94.559,12696.0
2020-06-12 09:50:00,103.79,103.97,103.21,103.28,10895.0,94.559,94.723,94.0306,94.0944,10895.0
2020-06-12 09:55:00,103.31,103.51,103.31,103.44,20200.0,94.1217,94.3039,94.1217,94.2402,20200.0
2020-06-12 10:00:00,103.63,104.08,103.56,104.08,5733.0,94.4133,94.8232,94.3495,94.8232,5733.0
2020-06-12 10:05:00,104.05,104.21,103.93,104.02,6356.0,94.7959,94.9417,94.6866,94.7686,6356.0
2020-06-12 10:10:00,104.0,104.0,103.58,103.58,7806.0,94.7504,94.7504,94.3677,94.3677,7806.0
2020-06-12 10:15:00,103.62,103.7,103.53,103.53,5143.0,94.4041,94.477,94.3222,94.3222,5143.0
2020-06-12 10:20:00,103.45,103.54,103.29,103.29,5039.0,94.2493,94.3313,94.1035,94.1035,5039.0
2020-06-12 10:25:00,103.33,103.33,102.91,102.91,5381.0,94.1399,94.1399,93.7573,93.7573,5381.0
2020-06-12 10:30:00,102.97,103.01,102.81,102.87,4201.0,93.812,93.8484,93.6662,93.7209,4201.0
2020-06-12 10:35:00,102.84,102.85,102.32,102.32,5906.0,93.6935,93.7026,93.2198,93.2198,5906.0
2020-06-12 10:40:00,102.37,102.79,102.37,102.68,5260.0,93.2653,93.648,93.2653,93.5478,5260.0
2020-06-12 10:45:00,102.65,103.0,102.6,102.84,4520.0,93.5204,93.8393,93.4749,93.6935,4520.0
2020-06-12 10:50:00,102.78,102.82,102.11,102.26,5820.0,93.6389,93.6753,93.0284,93.1651,5820.0
2020-06-12 10:55:00,102.24,102.36,101.85,101.89,5199.0,93.1469,93.2562,92.7916,92.828,5199.0
2020-06-12 11:00:00,101.84,102.02,101.24,101.3,7946.0,92.7825,92.9465,92.2358,92.2905,7946.0
2020-06-12 11:05:00,101.24,102.21,101.24,102.17,7132.0,92.2358,93.1196,92.2358,93.0831,7132.0
2020-06-12 11:10:00,102.18,102.18,101.8,101.8,3880.0,93.0922,93.0922,92.746,92.746,3880.0
2020-06-12 11:15:00,101.77,101.96,101.15,101.15,6700.0,92.7187,92.8918,92.1538,92.1538,6700.0
2020-06-12 11:20:00,101.24,101.62,101.0,101.14,6701.0,92.2358,92.582,92.0172,92.1447,6701.0
2020-06-12 11:25:00,101.28,101.68,101.15,101.59,10503.0,92.2723,92.6367,92.1538,92.5547,10503.0
2020-06-12 11:30:00,101.57,101.81,101.17,101.69,6710.0,92.5365,92.7551,92.172,92.6458,6710.0
2020-06-12 11:35:00,101.78,102.4,101.56,102.4,4371.0,92.7278,93.2927,92.5274,93.2927,4371.0
2020-06-12 11:40:00,102.39,102.54,102.09,102.15,8815.0,93.2835,93.4202,93.0102,93.0649,8815.0
2020-06-12 11:45:00,102.19,102.38,102.1,102.15,4247.0,93.1013,93.2744,93.0193,93.0649,4247.0
2020-06-12 11:50:00,102.16,102.25,101.89,102.03,6064.0,93.074,93.156,92.828,92.9556,6064.0
2020-06-12 11:55:00,102.09,102.56,102.02,102.53,4199.0,93.0102,93.4384,92.9465,93.4111,4199.0
2020-06-12 12:00:00,102.52,102.63,102.33,102.63,5049.0,93.402,93.5022,93.2289,93.5022,5049.0
2020-06-12 12:05:00,102.63,102.77,102.55,102.67,4825.0,93.5022,93.6297,93.4293,93.5386,4825.0
2020-06-12 12:10:00,102.59,102.69,102.46,102.55,4864.0,93.4658,93.5569,93.3473,93.4293,4864.0
2020-06-12 12:15:00,102.48,102.72,102.4,102.72,4062.0,93.3655,93.5842,93.2927,93.5842,4062.0
2020-06-12 12:20:00,102.65,102.65,102.19,102.27,4412.0,93.5204,93.5204,93.1013,93.1742,4412.0
2020-06-12 12:25:00,102.21,102.3,102.06,102.2,7169.0,93.1196,93.2015,92.9829,93.1104,7169.0
2020-06-12 12:30:00,102.18,102.2,101.91,101.95,4610.0,93.0922,93.1104,92.8462,92.8827,4610.0
2020-06-12 12:35:00,101.89,102.09,101.86,101.92,3858.0,92.828,93.0102,92.8007,92.8553,3858.0
2020-06-12 12:40:00,102.1,102.28,101.99,101.99,6484.0,93.0193,93.1833,92.9191,92.9191,6484.0
2020-06-12 12:45:00,101.95,101.95,101.73,101.83,9085.0,92.8827,92.8827,92.6822,92.7733,9085.0
2020-06-12 12:50:00,101.87,102.13,101.8,102.06,4930.0,92.8098,93.0467,92.746,92.9829,4930.0
2020-06-12 12:55:00,102.11,102.27,102.08,102.15,3453.0,93.0284,93.1742,93.0011,93.0649,3453.0
2020-06-12 13:00:00,102.12,102.16,101.81,101.81,6764.0,93.0376,93.074,92.7551,92.7551,6764.0
2020-06-12 13:05:00,101.91,101.92,101.77,101.86,6291.0,92.8462,92.8553,92.7187,92.8007,6291.0
2020-06-12 13:10:00,101.78,101.91,101.73,101.75,7393.0,92.7278,92.8462,92.6822,92.7005,7393.0
2020-06-12 13:15:00,101.72,101.73,101.53,101.65,4931.0,92.6731,92.6822,92.5,92.6094,4931.0
2020-06-12 13:20:00,101.66,101.92,101.41,101.45,9791.0,92.6185,92.8553,92.3907,92.4271,9791.0
2020-06-12 13:25:00,101.43,101.64,101.36,101.4,6121.0,92.4089,92.6002,92.3452,92.3816,6121.0
2020-06-12 13:30:00,101.42,101.53,101.1,101.1,5380.0,92.3998,92.5,92.1083,92.1083,5380.0
2020-06-12 13:35:00,101.09,101.19,100.81,100.89,6334.0,92.0992,92.1903,91.8441,91.917,6334.0
2020-06-12 13:40:00,100.94,101.33,100.86,101.07,5146.0,91.9625,92.3178,91.8896,92.0809,5146.0
2020-06-12 13:45:00,100.91,100.96,100.52,100.52,7312.0,91.9352,91.9807,91.5799,91.5799,7312.0
2020-06-12 13:50:00,100.56,100.67,100.39,100.64,4482.0,91.6163,91.7165,91.4614,91.6892,4482.0
2020-06-12 13:55:00,100.65,100.88,100.21,100.21,4907.0,91.6983,91.9078,91.2974,91.2974,4907.0
2020-06-12 14:00:00,100.21,100.82,100.17,100.6,8143.0,91.2974,91.8532,91.261,91.6527,8143.0
2020-06-12 14:05:00,100.61,100.61,100.28,100.48,6240.0,91.6619,91.6619,91.3612,91.5434,6240.0
2020-06-12 14:10:00,100.55,101.21,100.55,100.89,6134.0,91.6072,92.2085,91.6072,91.917,6134.0
2020-06-12 14:15:00,100.95,101.09,100.64,100.89,3913.0,91.9716,92.0992,91.6892,91.917,3913.0
2020-06-12 14:20:00,100.77,100.93,100.68,100.76,3401.0,91.8076,91.9534,91.7256,91.7985,3401.0
2020-06-12 14:25:00,100.87,101.04,100.79,101.02,3179.0,91.8987,92.0536,91.8258,92.0354,3179.0
2020-06-12 14:30:00,101.07,101.48,101.07,101.22,8210.0,92.0809,92.4545,92.0809,92.2176,8210.0
2020-06-12 14:35:00,101.23,101.23,101.03,101.03,6845.0,92.2267,92.2267,92.0445,92.0445,6845.0
2020-06-12 14:40:00,101.03,101.12,100.74,100.77,6198.0,92.0445,92.1265,91.7803,91.8076,6198.0
2020-06-12 14:45:00,100.77,101.15,100.77,100.78,17938.0,91.8076,92.1538,91.8076,91.8167,17938.0
2020-06-12 14:50:00,100.86,101.13,100.74,101.13,8235.0,91.8896,92.1356,91.7803,92.1356,8235.0
2020-06-12 14:55:00,101.1,101.21,100.83,101.14,8404.0,92.1083,92.2085,91.8623,92.1447,8404.0
2020-06-12 15:00:00,101.15,101.47,101.14,101.25,9060.0,92.1538,92.4454,92.1447,92.2449,9060.0
2020-06-12 15:05:00,101.23,101.74,101.23,101.44,10228.0,92.2267,92.6914,92.2267,92.418,10228.0
2020-06-12 15:10:00,101.43,101.75,101.43,101.7,7473.0,92.4089,92.7005,92.4089,92.6549,7473.0
2020-06-12 15:15:00,101.71,101.72,101.06,101.26,16255.0,92.664,92.6731,92.0718,92.254,16255.0
2020-06-12 15:20:00,101.24,101.26,100.77,100.77,13058.0,92.2358,92.254,91.8076,91.8076,13058.0
2020-06-12 15:25:00,100.82,100.99,100.63,100.87,17818.0,91.8532,92.0081,91.6801,91.8987,17818.0
2020-06-12 15:30:00,100.88,101.0,100.72,100.98,12439.0,91.9078,92.0172,91.7621,91.9989,12439.0
2020-06-12 15:35:00,101.04,101.27,100.94,101.08,12623.0,92.0536,92.2632,91.9625,92.0901,12623.0
2020-06-12 15:40:00,101.12,101.41,101.01,101.34,21323.0,92.1265,92.3907,92.0263,92.3269,21323.0
2020-06-12 15:45:00,101.37,101.9,101.34,101.9,26734.0,92.3543,92.8371,92.3269,92.8371,26734.0
2020-06-12 15:50:00,101.9,102.1,101.38,101.58,49099.0,92.8371,93.0193,92.3634,92.5456,49099.0
2020-06-12 15:55:00,101.59,101.9,101.58,101.6,76061.0,92.5547,92.8371,92.5456,92.5638,76061.0
2020-06-15 09:30:00,98.97,99.45,98.46,98.47,18673.0,90.1677,90.605,89.7031,89.7122,18673.0
2020-06-15 09:35:00,98.42,99.3,98.41,98.93,10342.0,89.6666,90.4684,89.6575,90.1313,10342.0
2020-06-15 09:40:00,99.09,99.71,99.05,99.7,6935.0,90.277,90.8419,90.2406,90.8328,6935.0
2020-06-15 09:45:00,99.72,99.72,99.47,99.54,2400.0,90.851,90.851,90.6232,90.687,2400.0
2020-06-15 09:50:00,99.64,100.03,99.64,100.0,3554.0,90.7781,91.1334,90.7781,91.1061,3554.0
2020-06-15 09:55:00,100.08,100.1,99.78,100.03,7880.0,91.179,91.1972,90.9057,91.1334,7880.0
2020-06-15 10:00:00,99.93,100.26,99.78,100.2,12257.0,91.0423,91.343,90.9057,91.2883,12257.0
2020-06-15 10:05:00,100.17,100.49,100.17,100.3,4991.0,91.261,91.5525,91.261,91.3794,4991.0
2020-06-15 10:10:00,100.27,100.51,100.24,100.45,1198.0,91.3521,91.5707,91.3248,91.5161,1198.0
2020-06-15 10:15:00,100.49,100.57,100.31,100.4,8132.0,91.5525,91.6254,91.3885,91.4705,8132.0
2020-06-15 10:20:00,100.37,100.41,100.1,100.16,3800.0,91.4432,91.4796,91.1972,91.2519,3800.0
2020-06-15 10:25:00,100.2,100.45,100.01,100.08,18200.0,91.2883,91.5161,91.1152,91.179,18200.0
2020-06-15 10:30:00,100.02,100.02,99.78,99.96,2746.0,91.1243,91.1243,90.9057,91.0697,2746.0
2020-06-15 10:35:00,100.07,100.3,99.98,99.98,3500.0,91.1699,91.3794,91.0879,91.0879,3500.0
2020-06-15 10:40:00,99.76,100.29,99.76,100.29,4063.0,90.8875,91.3703,90.8875,91.3703,4063.0
2020-06-15 10:45:00,100.43,100.66,100.43,100.59,3436.0,91.4979,91.7074,91.4979,91.6436,3436.0
2020-06-15 10:50:00,100.54,100.94,100.46,100.88,7595.0,91.5981,91.9625,91.5252,91.9078,7595.0
2020-06-15 10:55:00,100.89,100.98,100.79,100.86,12204.0,91.917,91.9989,91.8258,91.8896,12204.0
2020-06-15 11:00:00,100.84,101.22,100.72,101.11,6185.0,91.8714,92.2176,91.7621,92.1174,6185.0
2020-06-15 11:05:00,101.07,101.23,101.06,101.23,3556.0,92.0809,92.2267,92.0718,92.2267,3556.0
2020-06-15 11:10:00,101.19,101.41,101.16,101.34,2700.0,92.1903,92.3907,92.1629,92.3269,2700.0
2020-06-15 11:15:00,101.37,101.37,101.08,101.15,5070.0,92.3543,92.3543,92.0901,92.1538,5070.0
2020-06-15 11:20:00,101.13,101.15,100.95,101.08,7545.0,92.1356,92.1538,91.9716,92.0901,7545.0
2020-06-15 11:25:00,101.28,101.28,100.91,101.06,4787.0,92.2723,92.2723,91.9352,92.0718,4787.0
2020-06-15 11:30:00,101.07,101.19,100.92,101.0,10468.0,92.0809,92.1903,91.9443,92.0172,10468.0
2020-06-15 11:35:00,101.12,101.18,100.96,101.15,5541.0,92.1265,92.1812,91.9807,92.1538,5541.0
2020-06-15 11:40:00,101.15,101.25,100.72,100.72,6613.0,92.1538,92.2449,91.7621,91.7621,6613.0
2020-06-15 11:45:00,100.81,100.81,100.62,100.62,2851.0,91.8441,91.8441,91.671,91.671,2851.0
2020-06-15 11:50:00,100.78,100.98,100.75,100.89,3772.0,91.8167,91.9989,91.7894,91.917,3772.0
2020-06-15 11:55:00,100.92,101.15,100.91,101.06,2200.0,91.9443,92.1538,91.9352,92.0718,2200.0
2020-06-15 12:00:00,101.02,101.53,100.99,101.53,2953.0,92.0354,92.5,92.0081,92.5,2953.0
2020-06-15 12:05:00,101.48,101.65,101.48,101.55,6086.0,92.4545,92.6094,92.4545,92.5183,6086.0
2020-06-15 12:10:00,101.5,101.59,101.4,101.44,3192.0,92.4727,92.5547,92.3816,92.418,3192.0
2020-06-15 12:15:00,101.47,101.75,101.45,101.72,4206.0,92.4454,92.7005,92.4271,92.6731,4206.0
2020-06-15 12:20:00,101.67,101.76,101.63,101.76,10482.0,92.6276,92.7096,92.5911,92.7096,10482.0
2020-06-15 12:25:00,101.73,101.83,101.66,101.66,4301.0,92.6822,92.7733,92.6185,92.6185,4301.0
2020-06-15 12:30:00,101.62,101.65,101.46,101.47,4130.0,92.582,92.6094,92.4363,92.4454,4130.0
2020-06-15 12:35:00,101.5,101.9,101.5,101.85,9689.0,92.4727,92.8371,92.4727,92.7916,9689.0
2020-06-15 12:40:00,101.85,101.91,101.75,101.78,3017.0,92.7916,92.8462,92.7005,92.7278,3017.0
2020-06-15 12:45:00,101.8,101.96,101.77,101.91,4117.0,92.746,92.8918,92.7187,92.8462,4117.0
2020-06-15 12:50:00,101.9,101.91,101.73,101.88,7617.0,92.8371,92.8462,92.6822,92.8189,7617.0
2020-06-15 12:55:00,101.91,102.1,101.85,102.1,3650.0,92.8462,93.0193,92.7916,93.0193,3650.0
2020-06-15 13:00:00,102.07,102.26,102.05,102.26,6190.0,92.992,93.1651,92.9738,93.1651,6190.0
2020-06-15 13:05:00,102.25,102.36,102.25,102.36,2200.0,93.156,93.2562,93.156,93.2562,2200.0
2020-06-15 13:10:00,102.43,102.45,102.28,102.34,4274.0,93.32,93.3382,93.1833,93.238,4274.0
2020-06-15 13:15:00,102.38,102.55,102.37,102.37,4923.0,93.2744,93.4293,93.2653,93.2653,4923.0
2020-06-15 13:20:00,102.37,102.46,102.23,102.27,4400.0,93.2653,93.3473,93.1378,93.1742,4400.0
2020-06-15 13:25:00,102.28,102.29,102.14,102.23,4242.0,93.1833,93.1924,93.0558,93.1378,4242.0
2020-06-15 13:30:00,102.2,102.23,102.0,102.0,6559.0,93.1104,93.1378,92.9282,92.9282,6559.0
2020-06-15 13:35:00,102.02,102.23,102.02,102.19,5982.0,92.9465,93.1378,92.9465,93.1013,5982.0
2020-06-15 13:40:00,102.2,102.24,101.93,101.96,7287.0,93.1104,93.1469,92.8645,92.8918,7287.0
2020-06-15 13:45:00,101.93,101.93,101.77,101.77,2700.0,92.8645,92.8645,92.7187,92.7187,2700.0
2020-06-15 13:50:00,101.78,101.93,101.71,101.79,4701.0,92.7278,92.8645,92.664,92.7369,4701.0
2020-06-15 13:55:00,101.78,101.9,101.74,101.74,1646.0,92.7278,92.8371,92.6914,92.6914,1646.0
2020-06-15 14:00:00,101.83,102.96,101.83,102.9,9905.0,92.7733,93.8028,92.7733,93.7482,9905.0
2020-06-15 14:05:00,102.87,103.22,102.86,103.07,10988.0,93.7209,94.0397,93.7117,93.9031,10988.0
2020-06-15 14:10:00,103.12,103.28,102.98,103.28,8890.0,93.9486,94.0944,93.8211,94.0944,8890.0
2020-06-15 14:15:00,103.39,103.55,103.31,103.55,11650.0,94.1946,94.3404,94.1217,94.3404,11650.0
2020-06-15 14:20:00,103.5,103.62,103.25,103.62,5831.0,94.2948,94.4041,94.0671,94.4041,5831.0
2020-06-15 14:25:00,103.61,103.65,103.47,103.58,5565.0,94.395,94.4315,94.2675,94.3677,5565.0
2020-06-15 14:30:00,103.65,103.72,103.14,103.14,10475.0,94.4315,94.4953,93.9668,93.9668,10475.0
2020-06-15 14:35:00,103.26,103.44,103.25,103.35,3912.0,94.0762,94.2402,94.0671,94.1582,3912.0
2020-06-15 14:40:00,103.35,103.45,103.14,103.14,6109.0,94.1582,94.2493,93.9668,93.9668,6109.0
2020-06-15 14:45:00,103.18,103.29,103.12,103.24,3860.0,94.0033,94.1035,93.9486,94.0579,3860.0
2020-06-15 14:50:00,103.24,103.24,102.81,102.94,7683.0,94.0579,94.0579,93.6662,93.7846,7683.0
2020-06-15 14:55:00,102.94,103.12,102.94,103.04,4929.0,93.7846,93.9486,93.7846,93.8757,4929.0
2020-06-15 15:00:00,103.04,103.31,102.99,103.25,8312.0,93.8757,94.1217,93.8302,94.0671,8312.0
2020-06-15 15:05:00,103.21,103.21,102.95,103.13,6949.0,94.0306,94.0306,93.7937,93.9577,6949.0
2020-06-15 15:10:00,103.14,103.21,103.08,103.12,3763.0,93.9668,94.0306,93.9122,93.9486,3763.0
2020-06-15 15:15:00,103.12,103.2,102.94,103.0,7407.0,93.9486,94.0215,93.7846,93.8393,7407.0
2020-06-15 15:20:00,102.99,102.99,102.7,102.92,6610.0,93.8302,93.8302,93.566,93.7664,6610.0
2020-06-15 15:25:00,102.97,103.06,102.49,102.54,14806.0,93.812,93.894,93.3746,93.4202,14806.0
2020-06-15 15:30:00,102.52,102.54,102.18,102.25,8013.0,93.402,93.4202,93.0922,93.156,8013.0
2020-06-15 15:35:00,102.25,102.47,101.99,102.39,7172.0,93.156,93.3564,92.9191,93.2835,7172.0
2020-06-15 15:40:00,102.35,102.65,102.25,102.65,10287.0,93.2471,93.5204,93.156,93.5204,10287.0
2020-06-15 15:45:00,102.61,102.81,102.53,102.59,17713.0,93.484,93.6662,93.4111,93.4658,17713.0
2020-06-15 15:50:00,102.63,102.98,102.57,102.95,39109.0,93.5022,93.8211,93.4475,93.7937,39109.0
2020-06-15 15:55:00,102.93,103.21,102.92,103.2,86677.0,93.7755,94.0306,93.7664,94.0215,86677.0
2020-06-16 09:30:00,106.46,107.83,106.13,106.92,20012.0,96.9916,98.2397,96.6909,97.4107,20012.0
2020-06-16 09:35:00,106.82,107.0,106.57,106.81,7217.0,97.3195,97.4835,97.0918,97.3104,7217.0
2020-06-16 09:40:00,106.78,106.86,106.14,106.24,4530.0,97.2831,97.356,96.7,96.7911,4530.0
2020-06-16 09:45:00,106.32,106.47,105.82,105.82,19205.0,96.864,97.0007,96.4085,96.4085,19205.0
2020-06-16 09:50:00,106.03,106.16,105.81,105.89,3577.0,96.5998,96.7182,96.3994,96.4723,3577.0
2020-06-16 09:55:00,105.95,106.31,105.95,106.13,4356.0,96.5269,96.8549,96.5269,96.6909,4356.0
2020-06-16 10:00:00,106.26,106.31,105.95,106.25,2940.0,96.8094,96.8549,96.5269,96.8002,2940.0
2020-06-16 10:05:00,106.31,106.63,106.31,106.48,10747.0,96.8549,97.1464,96.8549,97.0098,10747.0
2020-06-16 10:10:00,106.42,106.72,106.37,106.65,3042.0,96.9551,97.2284,96.9096,97.1647,3042.0
2020-06-16 10:15:00,106.61,106.73,106.53,106.56,3011.0,97.1282,97.2375,97.0553,97.0827,3011.0
2020-06-16 10:20:00,106.49,106.49,106.22,106.44,3952.0,97.0189,97.0189,96.7729,96.9733,3952.0
2020-06-16 10:25:00,106.39,106.8,106.38,106.69,4654.0,96.9278,97.3013,96.9187,97.2011,4654.0
2020-06-16 10:30:00,106.74,106.74,106.52,106.52,8345.0,97.2467,97.2467,97.0462,97.0462,8345.0
2020-06-16 10:35:00,106.5,106.5,105.73,105.95,5101.0,97.028,97.028,96.3265,96.5269,5101.0
2020-06-16 10:40:00,105.9,105.92,105.48,105.48,6066.0,96.4814,96.4996,96.0987,96.0987,6066.0
2020-06-16 10:45:00,105.49,105.68,105.4,105.68,2850.0,96.1078,96.2809,96.0258,96.2809,2850.0
2020-06-16 10:50:00,105.59,105.59,104.91,105.04,7644.0,96.1989,96.1989,95.5794,95.6979,7644.0
2020-06-16 10:55:00,105.03,105.04,104.1,104.1,5836.0,95.6887,95.6979,94.8415,94.8415,5836.0
2020-06-16 11:00:00,104.07,104.51,103.74,104.51,5295.0,94.8141,95.215,94.5135,95.215,5295.0
2020-06-16 11:05:00,104.44,104.76,104.44,104.66,1724.0,95.1512,95.4428,95.1512,95.3517,1724.0
2020-06-16 11:10:00,104.77,104.77,104.42,104.65,3614.0,95.4519,95.4519,95.133,95.3425,3614.0
2020-06-16 11:15:00,104.85,105.33,104.85,105.15,2420.0,95.5248,95.9621,95.5248,95.7981,2420.0
2020-06-16 11:20:00,105.12,105.34,105.02,105.34,1562.0,95.7707,95.9712,95.6796,95.9712,1562.0
2020-06-16 11:25:00,105.3,105.52,105.3,105.41,2400.0,95.9347,96.1352,95.9347,96.0349,2400.0
2020-06-16 11:30:00,105.48,105.73,105.36,105.41,2200.0,96.0987,96.3265,95.9894,96.0349,2200.0
2020-06-16 11:35:00,105.41,105.41,104.98,105.1,2262.0,96.0349,96.0349,95.6432,95.7525,2262.0
2020-06-16 11:40:00,105.16,105.16,104.95,105.02,3416.0,95.8072,95.8072,95.6159,95.6796,3416.0
2020-06-16 11:45:00,105.01,105.36,105.01,105.3,6326.0,95.6705,95.9894,95.6705,95.9347,6326.0
2020-06-16 11:50:00,105.36,105.45,105.04,105.04,2982.0,95.9894,96.0714,95.6979,95.6979,2982.0
2020-06-16 11:55:00,104.94,104.94,104.76,104.77,2564.0,95.6067,95.6067,95.4428,95.4519,2564.0
2020-06-16 12:00:00,104.78,104.89,104.5,104.67,4161.0,95.461,95.5612,95.2059,95.3608,4161.0
2020-06-16 12:05:00,104.6,104.63,104.52,104.54,2135.0,95.297,95.3243,95.2241,95.2423,2135.0
2020-06-16 12:10:00,104.51,104.74,104.44,104.7,2100.0,95.215,95.4245,95.1512,95.3881,2100.0
2020-06-16 12:15:00,104.75,104.9,104.62,104.77,3087.0,95.4336,95.5703,95.3152,95.4519,3087.0
2020-06-16 12:20:00,104.78,104.93,104.78,104.87,2771.0,95.461,95.5976,95.461,95.543,2771.0
2020-06-16 12:25:00,104.91,105.16,104.91,105.09,2170.0,95.5794,95.8072,95.5794,95.7434,2170.0
2020-06-16 12:30:00,105.13,105.37,105.12,105.27,2403.0,95.7799,95.9985,95.7707,95.9074,2403.0
2020-06-16 12:35:00,105.32,105.6,105.26,105.5,4211.0,95.953,96.208,95.8983,96.1169,4211.0
2020-06-16 12:40:00,105.45,105.7,105.45,105.64,13105.0,96.0714,96.2992,96.0714,96.2445,13105.0
2020-06-16 12:45:00,105.65,105.66,105.49,105.6,10360.0,96.2536,96.2627,96.1078,96.208,10360.0
2020-06-16 12:50:00,105.48,105.51,105.33,105.33,3295.0,96.0987,96.1261,95.9621,95.9621,3295.0
2020-06-16 12:55:00,105.31,105.31,105.12,105.17,3918.0,95.9438,95.9438,95.7707,95.8163,3918.0
2020-06-16 13:00:00,105.26,105.52,105.26,105.38,9175.0,95.8983,96.1352,95.8983,96.0076,9175.0
2020-06-16 13:05:00,105.33,105.42,105.29,105.35,2637.0,95.9621,96.0441,95.9256,95.9803,2637.0
2020-06-16 13:10:00,105.37,105.43,105.29,105.36,2527.0,95.9985,96.0532,95.9256,95.9894,2527.0
2020-06-16 13:15:00,105.36,105.55,105.34,105.52,1746.0,95.9894,96.1625,95.9712,96.1352,1746.0
2020-06-16 13:20:00,105.44,105.44,105.33,105.44,2611.0,96.0623,96.0623,95.9621,96.0623,2611.0
2020-06-16 13:25:00,105.42,105.47,105.33,105.33,3468.0,96.0441,96.0896,95.9621,95.9621,3468.0
2020-06-16 13:30:00,105.39,105.39,105.17,105.25,2250.0,96.0167,96.0167,95.8163,95.8892,2250.0
2020-06-16 13:35:00,105.15,105.15,104.92,104.97,3080.0,95.7981,95.7981,95.5885,95.6341,3080.0
2020-06-16 13:40:00,104.95,105.24,104.95,105.22,2756.0,95.6159,95.8801,95.6159,95.8618,2756.0
2020-06-16 13:45:00,105.14,105.18,105.11,105.11,900.0,95.789,95.8254,95.7616,95.7616,900.0
2020-06-16 13:50:00,105.18,105.2,104.82,104.85,2841.0,95.8254,95.8436,95.4974,95.5248,2841.0
2020-06-16 13:55:00,104.73,104.97,104.73,104.97,910.0,95.4154,95.6341,95.4154,95.6341,910.0
2020-06-16 14:00:00,105.04,105.25,105.03,105.25,3357.0,95.6979,95.8892,95.6887,95.8892,3357.0
2020-06-16 14:05:00,105.32,105.49,105.26,105.46,4001.0,95.953,96.1078,95.8983,96.0805,4001.0
2020-06-16 14:10:00,105.47,105.76,105.4,105.76,4645.0,96.0896,96.3538,96.0258,96.3538,4645.0
2020-06-16 14:15:00,105.74,105.9,105.66,105.81,6768.0,96.3356,96.4814,96.2627,96.3994,6768.0
2020-06-16 14:20:00,105.79,105.83,105.15,105.49,7678.0,96.3812,96.4176,95.7981,96.1078,7678.0
2020-06-16 14:25:00,105.42,105.62,105.36,105.58,2511.0,96.0441,96.2263,95.9894,96.1898,2511.0
2020-06-16 14:30:00,105.62,105.73,105.61,105.67,5456.0,96.2263,96.3265,96.2172,96.2718,5456.0
2020-06-16 14:35:00,105.55,105.75,105.55,105.61,2900.0,96.1625,96.3447,96.1625,96.2172,2900.0
2020-06-16 14:40:00,105.57,105.57,105.36,105.37,1037.0,96.1807,96.1807,95.9894,95.9985,1037.0
2020-06-16 14:45:00,105.44,105.44,105.29,105.35,3135.0,96.0623,96.0623,95.9256,95.9803,3135.0
2020-06-16 14:50:00,105.4,105.4,105.1,105.25,2826.0,96.0258,96.0258,95.7525,95.8892,2826.0
2020-06-16 14:55:00,105.33,105.37,105.19,105.29,2018.0,95.9621,95.9985,95.8345,95.9256,2018.0
2020-06-16 15:00:00,105.29,105.34,105.06,105.11,5802.0,95.9256,95.9712,95.7161,95.7616,5802.0
2020-06-16 15:05:00,105.14,105.18,104.76,104.76,2803.0,95.789,95.8254,95.4428,95.4428,2803.0
2020-06-16 15:10:00,104.79,104.87,104.73,104.77,3089.0,95.4701,95.543,95.4154,95.4519,3089.0
2020-06-16 15:15:00,104.7,104.73,104.17,104.21,5409.0,95.3881,95.4154,94.9052,94.9417,5409.0
2020-06-16 15:20:00,104.29,104.6,104.28,104.52,4469.0,95.0146,95.297,95.0054,95.2241,4469.0
2020-06-16 15:25:00,104.51,104.76,104.49,104.64,8654.0,95.215,95.4428,95.1968,95.3334,8654.0
2020-06-16 15:30:00,104.57,104.99,104.52,104.95,10143.0,95.2697,95.6523,95.2241,95.6159,10143.0
2020-06-16 15:35:00,104.89,104.89,104.62,104.69,19726.0,95.5612,95.5612,95.3152,95.379,19726.0
2020-06-16 15:40:00,104.71,104.77,104.39,104.47,8462.0,95.3972,95.4519,95.1057,95.1786,8462.0
2020-06-16 15:45:00,104.52,104.78,104.46,104.59,14922.0,95.2241,95.461,95.1694,95.2879,14922.0
2020-06-16 15:50:00,104.7,104.78,104.18,104.3,26501.0,95.3881,95.461,94.9143,95.0237,26501.0
2020-06-16 15:55:00,104.26,104.84,104.2,104.83,59684.0,94.9872,95.5156,94.9326,95.5065,59684.0
2020-06-17 09:30:00,105.58,105.78,105.02,105.42,21848.0,96.1898,96.372,95.6796,96.0441,21848.0
2020-06-17 09:35:00,105.46,105.5,105.22,105.31,11655.0,96.0805,96.1169,95.8618,95.9438,11655.0
2020-06-17 09:40:00,105.04,105.26,104.87,104.87,7266.0,95.6979,95.8983,95.543,95.543,7266.0
2020-06-17 09:45:00,105.03,105.03,104.72,104.84,7385.0,95.6887,95.6887,95.4063,95.5156,7385.0
2020-06-17 09:50:00,104.97,105.33,104.85,104.93,3044.0,95.6341,95.9621,95.5248,95.5976,3044.0
2020-06-17 09:55:00,105.03,105.05,104.86,105.05,17111.0,95.6887,95.707,95.5339,95.707,17111.0
2020-06-17 10:00:00,105.02,105.1,104.66,104.66,3227.0,95.6796,95.7525,95.3517,95.3517,3227.0
2020-06-17 10:05:00,104.79,104.91,104.73,104.86,2017.0,95.4701,95.5794,95.4154,95.5339,2017.0
2020-06-17 10:10:00,104.89,105.03,104.73,104.84,5239.0,95.5612,95.6887,95.4154,95.5156,5239.0
2020-06-17 10:15:00,104.9,105.18,104.59,104.68,10871.0,95.5703,95.8254,95.2879,95.3699,10871.0
2020-06-17 10:20:00,104.6,104.76,104.53,104.53,5045.0,95.297,95.4428,95.2332,95.2332,5045.0
2020-06-17 10:25:00,104.61,104.64,104.29,104.38,2449.0,95.3061,95.3334,95.0146,95.0966,2449.0
2020-06-17 10:30:00,104.42,104.78,104.17,104.74,10891.0,95.133,95.461,94.9052,95.4245,10891.0
2020-06-17 10:35:00,104.67,104.7,104.57,104.7,3550.0,95.3608,95.3881,95.2697,95.3881,3550.0
2020-06-17 10:40:00,104.66,104.7,104.42,104.7,3867.0,95.3517,95.3881,95.133,95.3881,3867.0
2020-06-17 10:45:00,104.68,104.78,104.65,104.73,3600.0,95.3699,95.461,95.3425,95.4154,3600.0
2020-06-17 10:50:00,104.75,104.92,104.72,104.86,7030.0,95.4336,95.5885,95.4063,95.5339,7030.0
2020-06-17 10:55:00,104.97,104.99,104.71,104.78,5782.0,95.6341,95.6523,95.3972,95.461,5782.0
2020-06-17 11:00:00,104.83,104.92,104.72,104.87,5083.0,95.5065,95.5885,95.4063,95.543,5083.0
2020-06-17 11:05:00,104.89,105.12,104.89,105.0,26628.0,95.5612,95.7707,95.5612,95.6614,26628.0
2020-06-17 11:10:00,104.99,105.19,104.99,105.09,11886.0,95.6523,95.8345,95.6523,95.7434,11886.0
2020-06-17 11:15:00,105.09,105.13,104.92,104.97,8546.0,95.7434,95.7799,95.5885,95.6341,8546.0
2020-06-17 11:20:00,104.95,105.01,104.72,104.72,4792.0,95.6159,95.6705,95.4063,95.4063,4792.0
2020-06-17 11:25:00,104.68,104.88,104.66,104.84,5916.0,95.3699,95.5521,95.3517,95.5156,5916.0
2020-06-17 11:30:00,104.8,104.92,104.78,104.92,3064.0,95.4792,95.5885,95.461,95.5885,3064.0
2020-06-17 11:35:00,104.93,105.04,104.91,104.91,4659.0,95.5976,95.6979,95.5794,95.5794,4659.0
2020-06-17 11:40:00,104.9,105.02,104.9,105.02,2871.0,95.5703,95.6796,95.5703,95.6796,2871.0
2020-06-17 11:45:00,105.03,105.16,105.03,105.09,2126.0,95.6887,95.8072,95.6887,95.7434,2126.0
2020-06-17 11:50:00,105.07,105.11,104.94,105.09,6243.0,95.7252,95.7616,95.6067,95.7434,6243.0
2020-06-17 11:55:00,105.16,105.38,105.1,105.37,2426.0,95.8072,96.0076,95.7525,95.9985,2426.0
2020-06-17 12:00:00,105.33,105.43,105.33,105.39,2255.0,95.9621,96.0532,95.9621,96.0167,2255.0
2020-06-17 12:05:00,105.35,105.52,105.35,105.52,4775.0,95.9803,96.1352,95.9803,96.1352,4775.0
2020-06-17 12:10:00,105.47,105.47,105.38,105.39,1434.0,96.0896,96.0896,96.0076,96.0167,1434.0
2020-06-17 12:15:00,105.36,105.41,105.26,105.26,1300.0,95.9894,96.0349,95.8983,95.8983,1300.0
2020-06-17 12:20:00,105.18,105.36,105.17,105.35,4465.0,95.8254,95.9894,95.8163,95.9803,4465.0
2020-06-17 12:25:00,105.31,105.32,105.24,105.32,2550.0,95.9438,95.953,95.8801,95.953,2550.0
2020-06-17 12:30:00,105.28,105.59,105.28,105.59,2100.0,95.9165,96.1989,95.9165,96.1989,2100.0
2020-06-17 12:35:00,105.53,105.58,105.52,105.56,1500.0,96.1443,96.1898,96.1352,96.1716,1500.0
2020-06-17 12:40:00,105.52,105.52,105.45,105.5,1700.0,96.1352,96.1352,96.0714,96.1169,1700.0
2020-06-17 12:45:00,105.49,105.51,105.45,105.46,2158.0,96.1078,96.1261,96.0714,96.0805,2158.0
2020-06-17 12:50:00,105.45,105.46,105.4,105.41,2000.0,96.0714,96.0805,96.0258,96.0349,2000.0
2020-06-17 12:55:00,105.38,105.54,105.31,105.52,5047.0,96.0076,96.1534,95.9438,96.1352,5047.0
2020-06-17 13:00:00,105.55,105.67,105.55,105.64,2414.0,96.1625,96.2718,96.1625,96.2445,2414.0
2020-06-17 13:05:00,105.65,105.79,105.65,105.75,2996.0,96.2536,96.3812,96.2536,96.3447,2996.0
2020-06-17 13:10:00,105.71,105.79,105.71,105.76,1500.0,96.3083,96.3812,96.3083,96.3538,1500.0
2020-06-17 13:15:00,105.78,105.78,105.73,105.78,2280.0,96.372,96.372,96.3265,96.372,2280.0
2020-06-17 13:20:00,105.79,105.84,105.78,105.83,2675.0,96.3812,96.4267,96.372,96.4176,2675.0
2020-06-17 13:25:00,105.82,105.86,105.76,105.81,2995.0,96.4085,96.4449,96.3538,96.3994,2995.0
2020-06-17 13:30:00,105.83,105.9,105.82,105.89,1425.0,96.4176,96.4814,96.4085,96.4723,1425.0
2020-06-17 13:35:00,105.85,106.03,105.85,106.03,3200.0,96.4358,96.5998,96.4358,96.5998,3200.0
2020-06-17 13:40:00,106.02,106.02,105.9,105.9,1920.0,96.5907,96.5907,96.4814,96.4814,1920.0
2020-06-17 13:45:00,105.89,105.99,105.85,105.99,3502.0,96.4723,96.5634,96.4358,96.5634,3502.0
2020-06-17 13:50:00,105.96,106.02,105.92,105.99,3523.0,96.536,96.5907,96.4996,96.5634,3523.0
2020-06-17 13:55:00,106.02,106.07,105.9,105.91,3820.0,96.5907,96.6362,96.4814,96.4905,3820.0
2020-06-17 14:00:00,105.89,105.89,105.74,105.76,3703.0,96.4723,96.4723,96.3356,96.3538,3703.0
2020-06-17 14:05:00,105.84,105.93,105.82,105.93,2404.0,96.4267,96.5087,96.4085,96.5087,2404.0
2020-06-17 14:10:00,105.95,106.05,105.88,105.93,2600.0,96.5269,96.618,96.4631,96.5087,2600.0
2020-06-17 14:15:00,105.95,105.98,105.83,105.83,2336.0,96.5269,96.5543,96.4176,96.4176,2336.0
2020-06-17 14:20:00,105.84,105.9,105.84,105.88,14548.0,96.4267,96.4814,96.4267,96.4631,14548.0
2020-06-17 14:25:00,105.9,106.1,105.81,106.05,19826.0,96.4814,96.6636,96.3994,96.618,19826.0
2020-06-17 14:30:00,106.05,106.08,105.89,105.96,7674.0,96.618,96.6454,96.4723,96.536,7674.0
2020-06-17 14:35:00,105.97,106.04,105.94,106.04,4619.0,96.5451,96.6089,96.5178,96.6089,4619.0
2020-06-17 14:40:00,106.07,106.3,106.07,106.23,4062.0,96.6362,96.8458,96.6362,96.782,4062.0
2020-06-17 14:45:00,106.19,106.2,105.99,106.15,4537.0,96.7456,96.7547,96.5634,96.7091,4537.0
2020-06-17 14:50:00,106.13,106.26,106.05,106.06,3458.0,96.6909,96.8094,96.618,96.6271,3458.0
2020-06-17 14:55:00,106.11,106.12,105.77,105.84,34222.0,96.6727,96.6818,96.3629,96.4267,34222.0
2020-06-17 15:00:00,105.77,105.8,105.52,105.65,6343.0,96.3629,96.3903,96.1352,96.2536,6343.0
2020-06-17 15:05:00,105.64,105.66,105.58,105.63,2528.0,96.2445,96.2627,96.1898,96.2354,2528.0
2020-06-17 15:10:00,105.61,105.61,105.4,105.43,2595.0,96.2172,96.2172,96.0258,96.0532,2595.0
2020-06-17 15:15:00,105.43,105.56,105.3,105.34,5225.0,96.0532,96.1716,95.9347,95.9712,5225.0
2020-06-17 15:20:00,105.34,105.46,105.11,105.12,6031.0,95.9712,96.0805,95.7616,95.7707,6031.0
2020-06-17 15:25:00,105.16,105.21,104.93,105.12,9669.0,95.8072,95.8527,95.5976,95.7707,9669.0
2020-06-17 15:30:00,105.14,105.33,105.02,105.32,9844.0,95.789,95.9621,95.6796,95.953,9844.0
2020-06-17 15:35:00,105.3,105.4,105.2,105.32,8853.0,95.9347,96.0258,95.8436,95.953,8853.0
2020-06-17 15:40:00,105.26,105.26,104.84,104.92,11759.0,95.8983,95.8983,95.5156,95.5885,11759.0
2020-06-17 15:45:00,104.92,105.06,104.89,104.93,10583.0,95.5885,95.7161,95.5612,95.5976,10583.0
2020-06-17 15:50:00,104.91,105.13,104.82,104.98,35910.0,95.5794,95.7799,95.4974,95.6432,35910.0
2020-06-17 15:55:00,105.01,105.04,104.83,104.87,42193.0,95.6705,95.6979,95.5065,95.543,42193.0
2020-06-18 09:30:00,104.26,104.49,103.95,104.01,14169.0,94.9872,95.1968,94.7048,94.7595,14169.0
2020-06-18 09:35:00,104.01,104.42,103.93,104.42,7551.0,94.7595,95.133,94.6866,95.133,7551.0
2020-06-18 09:40:00,104.58,104.75,104.42,104.75,4391.0,95.2788,95.4336,95.133,95.4336,4391.0
2020-06-18 09:45:00,104.65,104.83,104.64,104.83,3038.0,95.3425,95.5065,95.3334,95.5065,3038.0
2020-06-18 09:50:00,104.9,104.93,104.58,104.6,2998.0,95.5703,95.5976,95.2788,95.297,2998.0
2020-06-18 09:55:00,104.46,104.69,104.45,104.69,3316.0,95.1694,95.379,95.1603,95.379,3316.0
2020-06-18 10:00:00,104.71,104.89,104.71,104.89,2600.0,95.3972,95.5612,95.3972,95.5612,2600.0
2020-06-18 10:05:00,104.88,105.19,104.88,105.19,5004.0,95.5521,95.8345,95.5521,95.8345,5004.0
2020-06-18 10:10:00,105.15,105.33,105.13,105.33,5500.0,95.7981,95.9621,95.7799,95.9621,5500.0
2020-06-18 10:15:00,105.38,105.46,105.32,105.46,2056.0,96.0076,96.0805,95.953,96.0805,2056.0
2020-06-18 10:20:00,105.41,105.47,104.97,105.0,5550.0,96.0349,96.0896,95.6341,95.6614,5550.0
2020-06-18 10:25:00,105.0,105.25,105.0,105.19,4524.0,95.6614,95.8892,95.6614,95.8345,4524.0
2020-06-18 10:30:00,105.19,105.38,104.77,105.16,3792.0,95.8345,96.0076,95.4519,95.8072,3792.0
2020-06-18 10:35:00,105.31,105.37,105.22,105.29,1000.0,95.9438,95.9985,95.8618,95.9256,1000.0
2020-06-18 10:40:00,105.25,105.29,105.09,105.15,4944.0,95.8892,95.9256,95.7434,95.7981,4944.0
2020-06-18 10:45:00,105.19,105.41,105.1,105.24,5290.0,95.8345,96.0349,95.7525,95.8801,5290.0
2020-06-18 10:50:00,105.28,105.28,104.95,105.01,4000.0,95.9165,95.9165,95.6159,95.6705,4000.0
2020-06-18 10:55:00,105.11,105.54,105.11,105.47,3204.0,95.7616,96.1534,95.7616,96.0896,3204.0
2020-06-18 11:00:00,105.41,105.41,105.16,105.31,2924.0,96.0349,96.0349,95.8072,95.9438,2924.0
2020-06-18 11:05:00,105.23,105.26,105.01,105.01,2859.0,95.871,95.8983,95.6705,95.6705,2859.0
2020-06-18 11:10:00,105.09,105.16,105.05,105.06,3496.0,95.7434,95.8072,95.707,95.7161,3496.0
2020-06-18 11:15:00,105.13,105.25,105.1,105.25,1300.0,95.7799,95.8892,95.7525,95.8892,1300.0
2020-06-18 11:20:00,105.25,105.25,105.07,105.14,8146.0,95.8892,95.8892,95.7252,95.789,8146.0
2020-06-18 11:25:00,105.11,105.23,105.06,105.23,4974.0,95.7616,95.871,95.7161,95.871,4974.0
2020-06-18 11:30:00,105.16,105.36,105.1,105.16,4304.0,95.8072,95.9894,95.7525,95.8072,4304.0
2020-06-18 11:35:00,105.22,105.22,105.07,105.11,2995.0,95.8618,95.8618,95.7252,95.7616,2995.0
2020-06-18 11:40:00,105.12,105.13,104.86,104.93,3168.0,95.7707,95.7799,95.5339,95.5976,3168.0
2020-06-18 11:45:00,104.9,104.96,104.79,104.86,5821.0,95.5703,95.625,95.4701,95.5339,5821.0
2020-06-18 11:50:00,104.85,104.85,104.55,104.59,4196.0,95.5248,95.5248,95.2514,95.2879,4196.0
2020-06-18 11:55:00,104.53,104.67,104.53,104.67,3294.0,95.2332,95.3608,95.2332,95.3608,3294.0
2020-06-18 12:00:00,104.72,104.85,104.72,104.78,8000.0,95.4063,95.5248,95.4063,95.461,8000.0
2020-06-18 12:05:00,104.79,104.83,104.75,104.83,2598.0,95.4701,95.5065,95.4336,95.5065,2598.0
2020-06-18 12:10:00,104.82,104.93,104.82,104.91,3200.0,95.4974,95.5976,95.4974,95.5794,3200.0
2020-06-18 12:15:00,104.87,104.88,104.78,104.8,3920.0,95.543,95.5521,95.461,95.4792,3920.0
2020-06-18 12:20:00,104.8,104.9,104.8,104.82,2740.0,95.4792,95.5703,95.4792,95.4974,2740.0
2020-06-18 12:25:00,104.84,105.02,104.84,104.98,2641.0,95.5156,95.6796,95.5156,95.6432,2641.0
2020-06-18 12:30:00,104.97,105.02,104.79,104.79,2944.0,95.6341,95.6796,95.4701,95.4701,2944.0
2020-06-18 12:35:00,104.84,104.84,104.63,104.72,4400.0,95.5156,95.5156,95.3243,95.4063,4400.0
2020-06-18 12:40:00,104.68,104.75,104.63,104.72,2677.0,95.3699,95.4336,95.3243,95.4063,2677.0
2020-06-18 12:45:00,104.67,104.77,104.67,104.74,4258.0,95.3608,95.4519,95.3608,95.4245,4258.0
2020-06-18 12:50:00,104.75,104.87,104.72,104.84,2005.0,95.4336,95.543,95.4063,95.5156,2005.0
2020-06-18 12:55:00,104.81,104.88,104.8,104.88,1915.0,95.4883,95.5521,95.4792,95.5521,1915.0
2020-06-18 13:00:00,104.84,104.94,104.84,104.94,3320.0,95.5156,95.6067,95.5156,95.6067,3320.0
2020-06-18 13:05:00,104.85,104.92,104.82,104.87,1205.0,95.5248,95.5885,95.4974,95.543,1205.0
2020-06-18 13:10:00,104.97,104.98,104.92,104.95,1538.0,95.6341,95.6432,95.5885,95.6159,1538.0
2020-06-18 13:15:00,104.95,105.03,104.92,105.03,1695.0,95.6159,95.6887,95.5885,95.6887,1695.0
2020-06-18 13:20:00,105.05,105.09,104.95,104.98,2248.0,95.707,95.7434,95.6159,95.6432,2248.0
2020-06-18 13:25:00,105.0,105.02,104.93,105.02,5631.0,95.6614,95.6796,95.5976,95.6796,5631.0
2020-06-18 13:30:00,105.03,105.16,104.99,105.14,3023.0,95.6887,95.8072,95.6523,95.789,3023.0
2020-06-18 13:35:00,105.19,105.19,105.13,105.18,1102.0,95.8345,95.8345,95.7799,95.8254,1102.0
2020-06-18 13:40:00,105.21,105.22,105.12,105.12,2832.0,95.8527,95.8618,95.7707,95.7707,2832.0
2020-06-18 13:45:00,105.15,105.27,105.15,105.24,946.0,95.7981,95.9074,95.7981,95.8801,946.0
2020-06-18 13:50:00,105.28,105.37,105.28,105.37,4203.0,95.9165,95.9985,95.9165,95.9985,4203.0
2020-06-18 13:55:00,105.43,105.44,105.3,105.31,4312.0,96.0532,96.0623,95.9347,95.9438,4312.0
2020-06-18 14:00:00,105.33,105.34,105.09,105.15,7868.0,95.9621,95.9712,95.7434,95.7981,7868.0
2020-06-18 14:05:00,105.16,105.16,104.99,105.03,4433.0,95.8072,95.8072,95.6523,95.6887,4433.0
2020-06-18 14:10:00,105.09,105.16,105.07,105.15,2200.0,95.7434,95.8072,95.7252,95.7981,2200.0
2020-06-18 14:15:00,105.15,105.15,105.04,105.11,4200.0,95.7981,95.7981,95.6979,95.7616,4200.0
2020-06-18 14:20:00,105.12,105.3,105.09,105.26,5847.0,95.7707,95.9347,95.7434,95.8983,5847.0
2020-06-18 14:25:00,105.27,105.3,105.19,105.22,2734.0,95.9074,95.9347,95.8345,95.8618,2734.0
2020-06-18 14:30:00,105.23,105.35,105.02,105.11,5340.0,95.871,95.9803,95.6796,95.7616,5340.0
2020-06-18 14:35:00,105.11,105.11,104.93,105.01,2342.0,95.7616,95.7616,95.5976,95.6705,2342.0
2020-06-18 14:40:00,105.01,105.03,104.8,104.83,3412.0,95.6705,95.6887,95.4792,95.5065,3412.0
2020-06-18 14:45:00,104.86,104.92,104.78,104.78,3461.0,95.5339,95.5885,95.461,95.461,3461.0
2020-06-18 14:50:00,104.81,104.88,104.81,104.83,2033.0,95.4883,95.5521,95.4883,95.5065,2033.0
2020-06-18 14:55:00,104.82,104.85,104.6,104.6,4202.0,95.4974,95.5248,95.297,95.297,4202.0
2020-06-18 15:00:00,104.6,104.62,104.48,104.5,6709.0,95.297,95.3152,95.1877,95.2059,6709.0
2020-06-18 15:05:00,104.5,104.64,104.46,104.64,4714.0,95.2059,95.3334,95.1694,95.3334,4714.0
2020-06-18 15:10:00,104.62,104.66,104.38,104.4,6507.0,95.3152,95.3517,95.0966,95.1148,6507.0
2020-06-18 15:15:00,104.41,104.58,104.41,104.55,4040.0,95.1239,95.2788,95.1239,95.2514,4040.0
2020-06-18 15:20:00,104.56,104.7,104.56,104.69,5742.0,95.2605,95.3881,95.2605,95.379,5742.0
2020-06-18 15:25:00,104.7,104.79,104.65,104.79,7137.0,95.3881,95.4701,95.3425,95.4701,7137.0
2020-06-18 15:30:00,104.76,105.02,104.69,104.87,7717.0,95.4428,95.6796,95.379,95.543,7717.0
2020-06-18 15:35:00,104.88,104.95,104.84,104.92,5821.0,95.5521,95.6159,95.5156,95.5885,5821.0
2020-06-18 15:40:00,104.88,104.88,104.64,104.68,6777.0,95.5521,95.5521,95.3334,95.3699,6777.0
2020-06-18 15:45:00,104.69,104.7,104.47,104.63,20233.0,95.379,95.3881,95.1786,95.3243,20233.0
2020-06-18 15:50:00,104.49,104.62,104.25,104.55,32572.0,95.1968,95.3152,94.9781,95.2514,32572.0
2020-06-18 15:55:00,104.51,104.71,104.38,104.43,115284.0,95.215,95.3972,95.0966,95.1421,115284.0
2020-06-19 09:30:00,107.36,107.61,106.74,107.1,179737.0,97.8115,98.0393,97.2467,97.5746,179737.0
2020-06-19 09:35:00,107.11,107.39,106.87,106.99,6389.0,97.5838,97.8388,97.3651,97.4744,6389.0
2020-06-19 09:40:00,106.95,106.95,106.32,106.33,4165.0,97.438,97.438,96.864,96.8731,4165.0
2020-06-19 09:45:00,106.41,106.57,106.18,106.37,5569.0,96.946,97.0918,96.7365,96.9096,5569.0
2020-06-19 09:50:00,106.38,106.45,106.19,106.27,4598.0,96.9187,96.9825,96.7456,96.8185,4598.0
2020-06-19 09:55:00,106.37,106.48,105.98,106.17,5514.0,96.9096,97.0098,96.5543,96.7274,5514.0
2020-06-19 10:00:00,106.21,106.48,106.15,106.48,1682.0,96.7638,97.0098,96.7091,97.0098,1682.0
2020-06-19 10:05:00,106.49,106.54,106.16,106.16,3150.0,97.0189,97.0644,96.7182,96.7182,3150.0
2020-06-19 10:10:00,106.12,106.12,105.89,106.08,3575.0,96.6818,96.6818,96.4723,96.6454,3575.0
2020-06-19 10:15:00,106.08,106.09,105.9,105.96,4556.0,96.6454,96.6545,96.4814,96.536,4556.0
2020-06-19 10:20:00,105.96,106.21,105.92,106.15,3945.0,96.536,96.7638,96.4996,96.7091,3945.0
2020-06-19 10:25:00,106.13,106.13,105.89,106.07,6490.0,96.6909,96.6909,96.4723,96.6362,6490.0
2020-06-19 10:30:00,106.03,106.07,105.69,105.85,5812.0,96.5998,96.6362,96.29,96.4358,5812.0
2020-06-19 10:35:00,105.86,105.96,105.85,105.95,1401.0,96.4449,96.536,96.4358,96.5269,1401.0
2020-06-19 10:40:00,105.94,105.94,105.77,105.89,5907.0,96.5178,96.5178,96.3629,96.4723,5907.0
2020-06-19 10:45:00,105.81,105.98,105.8,105.98,969.0,96.3994,96.5543,96.3903,96.5543,969.0
2020-06-19 10:50:00,106.11,106.14,105.92,106.05,3101.0,96.6727,96.7,96.4996,96.618,3101.0
2020-06-19 10:55:00,106.05,106.06,105.59,105.59,3121.0,96.618,96.6271,96.1989,96.1989,3121.0
2020-06-19 11:00:00,105.63,105.63,105.36,105.56,2200.0,96.2354,96.2354,95.9894,96.1716,2200.0
2020-06-19 11:05:00,105.56,105.6,105.37,105.37,3019.0,96.1716,96.208,95.9985,95.9985,3019.0
2020-06-19 11:10:00,105.41,105.63,105.36,105.57,3690.0,96.0349,96.2354,95.9894,96.1807,3690.0
2020-06-19 11:15:00,105.51,105.57,105.37,105.38,3053.0,96.1261,96.1807,95.9985,96.0076,3053.0
2020-06-19 11:20:00,105.26,105.47,105.16,105.44,4141.0,95.8983,96.0896,95.8072,96.0623,4141.0
2020-06-19 11:25:00,105.44,105.46,105.17,105.18,3427.0,96.0623,96.0805,95.8163,95.8254,3427.0
2020-06-19 11:30:00,105.18,105.18,105.08,105.08,2350.0,95.8254,95.8254,95.7343,95.7343,2350.0
2020-06-19 11:35:00,105.07,105.1,104.94,105.06,6474.0,95.7252,95.7525,95.6067,95.7161,6474.0
2020-06-19 11:40:00,105.08,105.14,104.98,104.98,2240.0,95.7343,95.789,95.6432,95.6432,2240.0
2020-06-19 11:45:00,105.01,105.15,105.01,105.08,3268.0,95.6705,95.7981,95.6705,95.7343,3268.0
2020-06-19 11:50:00,105.05,105.17,105.02,105.14,2957.0,95.707,95.8163,95.6796,95.789,2957.0
2020-06-19 11:55:00,105.05,105.05,104.88,104.95,3283.0,95.707,95.707,95.5521,95.6159,3283.0
2020-06-19 12:00:00,104.98,104.98,104.76,104.76,5717.0,95.6432,95.6432,95.4428,95.4428,5717.0
2020-06-19 12:05:00,104.75,104.75,104.54,104.58,2757.0,95.4336,95.4336,95.2423,95.2788,2757.0
2020-06-19 12:10:00,104.58,104.68,104.37,104.38,8861.0,95.2788,95.3699,95.0874,95.0966,8861.0
2020-06-19 12:15:00,104.09,104.17,103.59,103.59,10418.0,94.8323,94.9052,94.3768,94.3768,10418.0
2020-06-19 12:20:00,103.63,103.89,103.37,103.5,25678.0,94.4133,94.6501,94.1764,94.2948,25678.0
2020-06-19 12:25:00,103.49,103.73,103.46,103.73,7572.0,94.2857,94.5044,94.2584,94.5044,7572.0
2020-06-19 12:30:00,103.79,104.1,103.79,104.06,7373.0,94.559,94.8415,94.559,94.805,7373.0
2020-06-19 12:35:00,104.03,104.09,103.97,104.07,5676.0,94.7777,94.8323,94.723,94.8141,5676.0
2020-06-19 12:40:00,104.0,104.2,103.83,104.07,6221.0,94.7504,94.9326,94.5955,94.8141,6221.0
2020-06-19 12:45:00,104.08,104.38,104.03,104.38,11546.0,94.8232,95.0966,94.7777,95.0966,11546.0
2020-06-19 12:50:00,104.38,104.38,104.26,104.29,2709.0,95.0966,95.0966,94.9872,95.0146,2709.0
2020-06-19 12:55:00,104.32,104.55,104.27,104.53,4598.0,95.0419,95.2514,94.9963,95.2332,4598.0
2020-06-19 13:00:00,104.5,104.51,104.15,104.2,6550.0,95.2059,95.215,94.887,94.9326,6550.0
2020-06-19 13:05:00,104.19,104.24,104.08,104.08,17424.0,94.9235,94.969,94.8232,94.8232,17424.0
2020-06-19 13:10:00,104.1,104.23,104.1,104.12,5855.0,94.8415,94.9599,94.8415,94.8597,5855.0
2020-06-19 13:15:00,104.12,104.12,103.91,103.93,4888.0,94.8597,94.8597,94.6684,94.6866,4888.0
2020-06-19 13:20:00,103.86,103.87,103.47,103.57,6726.0,94.6228,94.6319,94.2675,94.3586,6726.0
2020-06-19 13:25:00,103.47,103.64,103.41,103.43,8047.0,94.2675,94.4224,94.2128,94.231,8047.0
2020-06-19 13:30:00,103.37,103.37,103.14,103.18,7466.0,94.1764,94.1764,93.9668,94.0033,7466.0
2020-06-19 13:35:00,103.11,103.54,103.11,103.54,5753.0,93.9395,94.3313,93.9395,94.3313,5753.0
2020-06-19 13:40:00,103.47,103.63,103.39,103.59,2265.0,94.2675,94.4133,94.1946,94.3768,2265.0
2020-06-19 13:45:00,103.63,103.69,103.25,103.36,5860.0,94.4133,94.4679,94.0671,94.1673,5860.0
2020-06-19 13:50:00,103.4,103.45,103.32,103.32,3833.0,94.2037,94.2493,94.1308,94.1308,3833.0
2020-06-19 13:55:00,103.34,103.43,103.05,103.09,4617.0,94.1491,94.231,93.8848,93.9213,4617.0
2020-06-19 14:00:00,103.09,103.3,103.05,103.19,8976.0,93.9213,94.1126,93.8848,94.0124,8976.0
2020-06-19 14:05:00,103.17,103.22,102.88,103.22,12301.0,93.9942,94.0397,93.73,94.0397,12301.0
2020-06-19 14:10:00,103.19,103.3,103.05,103.23,9617.0,94.0124,94.1126,93.8848,94.0488,9617.0
2020-06-19 14:15:00,103.22,103.33,103.07,103.15,5843.0,94.0397,94.1399,93.9031,93.976,5843.0
2020-06-19 14:20:00,103.12,103.49,103.11,103.47,4561.0,93.9486,94.2857,93.9395,94.2675,4561.0
2020-06-19 14:25:00,103.5,103.5,103.21,103.24,4781.0,94.2948,94.2948,94.0306,94.0579,4781.0
2020-06-19 14:30:00,103.21,103.56,103.08,103.44,9618.0,94.0306,94.3495,93.9122,94.2402,9618.0
2020-06-19 14:35:00,103.48,103.66,103.48,103.66,5136.0,94.2766,94.4406,94.2766,94.4406,5136.0
2020-06-19 14:40:00,103.61,103.84,103.56,103.84,5347.0,94.395,94.6046,94.3495,94.6046,5347.0
2020-06-19 14:45:00,103.78,103.92,103.75,103.77,4999.0,94.5499,94.6775,94.5226,94.5408,4999.0
2020-06-19 14:50:00,103.78,104.0,103.74,103.94,6633.0,94.5499,94.7504,94.5135,94.6957,6633.0
2020-06-19 14:55:00,103.92,104.02,103.92,103.99,5190.0,94.6775,94.7686,94.6775,94.7412,5190.0
2020-06-19 15:00:00,103.98,104.01,103.83,103.99,5267.0,94.7321,94.7595,94.5955,94.7412,5267.0
2020-06-19 15:05:00,103.96,104.01,103.9,103.91,6852.0,94.7139,94.7595,94.6592,94.6684,6852.0
2020-06-19 15:10:00,103.96,104.12,103.74,104.11,7477.0,94.7139,94.8597,94.5135,94.8506,7477.0
2020-06-19 15:15:00,104.2,104.39,104.18,104.34,5491.0,94.9326,95.1057,94.9143,95.0601,5491.0
2020-06-19 15:20:00,104.35,104.41,104.27,104.31,5067.0,95.0692,95.1239,94.9963,95.0328,5067.0
2020-06-19 15:25:00,104.32,104.33,104.14,104.15,5920.0,95.0419,95.051,94.8779,94.887,5920.0
2020-06-19 15:30:00,104.15,104.3,104.07,104.3,10158.0,94.887,95.0237,94.8141,95.0237,10158.0
2020-06-19 15:35:00,104.3,104.3,104.08,104.21,12326.0,95.0237,95.0237,94.8232,94.9417,12326.0
2020-06-19 15:40:00,104.23,104.5,104.21,104.41,24221.0,94.9599,95.2059,94.9417,95.1239,24221.0
2020-06-19 15:45:00,104.37,104.46,104.07,104.16,36119.0,95.0874,95.1694,94.8141,94.8961,36119.0
2020-06-19 15:50:00,104.32,104.65,104.18,104.32,71704.0,95.0419,95.3425,94.9143,95.0419,71704.0
2020-06-19 15:55:00,104.3,104.39,103.69,103.72,91582.0,95.0237,95.1057,94.4679,94.4953,91582.0
2020-06-22 09:30:00,103.26,103.29,102.09,102.09,20138.0,94.0762,94.1035,93.0102,93.0102,20138.0
2020-06-22 09:35:00,102.15,102.51,102.0,102.02,4356.0,93.0649,93.3929,92.9282,92.9465,4356.0
2020-06-22 09:40:00,102.06,102.12,101.89,101.89,2000.0,92.9829,93.0376,92.828,92.828,2000.0
2020-06-22 09:45:00,102.14,102.74,102.12,102.74,6738.0,93.0558,93.6024,93.0376,93.6024,6738.0
2020-06-22 09:50:00,102.81,103.06,102.66,103.05,4009.0,93.6662,93.894,93.5295,93.8848,4009.0
2020-06-22 09:55:00,102.98,103.07,102.94,103.07,3252.0,93.8211,93.9031,93.7846,93.9031,3252.0
2020-06-22 10:00:00,102.96,103.17,102.79,103.16,3734.0,93.8028,93.9942,93.648,93.9851,3734.0
2020-06-22 10:05:00,103.11,103.32,103.01,103.25,5293.0,93.9395,94.1308,93.8484,94.0671,5293.0
2020-06-22 10:10:00,103.23,103.49,103.19,103.49,12557.0,94.0488,94.2857,94.0124,94.2857,12557.0
2020-06-22 10:15:00,103.48,103.55,103.13,103.18,5325.0,94.2766,94.3404,93.9577,94.0033,5325.0
2020-06-22 10:20:00,103.23,103.45,103.2,103.42,2708.0,94.0488,94.2493,94.0215,94.2219,2708.0
2020-06-22 10:25:00,103.46,103.53,103.39,103.42,6793.0,94.2584,94.3222,94.1946,94.2219,6793.0
2020-06-22 10:30:00,103.4,103.43,103.26,103.26,1525.0,94.2037,94.231,94.0762,94.0762,1525.0
2020-06-22 10:35:00,103.38,103.42,103.26,103.3,5444.0,94.1855,94.2219,94.0762,94.1126,5444.0
2020-06-22 10:40:00,103.3,103.4,103.23,103.3,3660.0,94.1126,94.2037,94.0488,94.1126,3660.0
2020-06-22 10:45:00,103.35,103.42,103.32,103.35,2900.0,94.1582,94.2219,94.1308,94.1582,2900.0
2020-06-22 10:50:00,103.33,103.4,103.3,103.34,3610.0,94.1399,94.2037,94.1126,94.1491,3610.0
2020-06-22 10:55:00,103.33,103.34,103.14,103.14,3100.0,94.1399,94.1491,93.9668,93.9668,3100.0
2020-06-22 11:00:00,103.13,103.2,103.0,103.11,4050.0,93.9577,94.0215,93.8393,93.9395,4050.0
2020-06-22 11:05:00,103.15,103.36,103.15,103.25,3938.0,93.976,94.1673,93.976,94.0671,3938.0
2020-06-22 11:10:00,103.23,103.32,103.12,103.28,3571.0,94.0488,94.1308,93.9486,94.0944,3571.0
2020-06-22 11:15:00,103.28,103.45,103.28,103.38,4944.0,94.0944,94.2493,94.0944,94.1855,4944.0
2020-06-22 11:20:00,103.35,103.45,103.28,103.43,3100.0,94.1582,94.2493,94.0944,94.231,3100.0
2020-06-22 11:25:00,103.45,103.46,103.27,103.27,5065.0,94.2493,94.2584,94.0853,94.0853,5065.0
2020-06-22 11:30:00,103.25,103.29,103.15,103.29,2810.0,94.0671,94.1035,93.976,94.1035,2810.0
2020-06-22 11:35:00,103.26,103.41,103.21,103.41,2970.0,94.0762,94.2128,94.0306,94.2128,2970.0
2020-06-22 11:40:00,103.43,103.48,103.38,103.46,1600.0,94.231,94.2766,94.1855,94.2584,1600.0
2020-06-22 11:45:00,103.46,103.46,103.4,103.41,700.0,94.2584,94.2584,94.2037,94.2128,700.0
2020-06-22 11:50:00,103.4,103.54,103.38,103.42,4106.0,94.2037,94.3313,94.1855,94.2219,4106.0
2020-06-22 11:55:00,103.46,103.46,103.37,103.37,2158.0,94.2584,94.2584,94.1764,94.1764,2158.0
2020-06-22 12:00:00,103.38,103.75,103.38,103.69,4436.0,94.1855,94.5226,94.1855,94.4679,4436.0
2020-06-22 12:05:00,103.68,103.75,103.67,103.69,2816.0,94.4588,94.5226,94.4497,94.4679,2816.0
2020-06-22 12:10:00,103.74,104.02,103.67,103.96,4281.0,94.5135,94.7686,94.4497,94.7139,4281.0
2020-06-22 12:15:00,103.97,104.02,103.95,103.96,2596.0,94.723,94.7686,94.7048,94.7139,2596.0
2020-06-22 12:20:00,104.0,104.0,103.89,103.89,2375.0,94.7504,94.7504,94.6501,94.6501,2375.0
2020-06-22 12:25:00,103.93,103.97,103.87,103.93,4226.0,94.6866,94.723,94.6319,94.6866,4226.0
2020-06-22 12:30:00,103.93,103.96,103.88,103.88,2350.0,94.6866,94.7139,94.641,94.641,2350.0
2020-06-22 12:35:00,103.87,103.91,103.79,103.83,1507.0,94.6319,94.6684,94.559,94.5955,1507.0
2020-06-22 12:40:00,103.88,103.93,103.85,103.91,5966.0,94.641,94.6866,94.6137,94.6684,5966.0
2020-06-22 12:45:00,103.94,104.22,103.94,104.2,3375.0,94.6957,94.9508,94.6957,94.9326,3375.0
2020-06-22 12:50:00,104.22,104.27,104.14,104.23,3160.0,94.9508,94.9963,94.8779,94.9599,3160.0
2020-06-22 12:55:00,104.22,104.23,104.16,104.19,1896.0,94.9508,94.9599,94.8961,94.9235,1896.0
2020-06-22 13:00:00,104.21,104.34,104.21,104.29,2753.0,94.9417,95.0601,94.9417,95.0146,2753.0
2020-06-22 13:05:00,104.3,104.4,104.23,104.4,3422.0,95.0237,95.1148,94.9599,95.1148,3422.0
2020-06-22 13:10:00,104.4,104.4,104.17,104.2,3099.0,95.1148,95.1148,94.9052,94.9326,3099.0
2020-06-22 13:15:00,104.19,104.26,104.11,104.12,3553.0,94.9235,94.9872,94.8506,94.8597,3553.0
2020-06-22 13:20:00,104.18,104.19,104.1,104.18,2343.0,94.9143,94.9235,94.8415,94.9143,2343.0
2020-06-22 13:25:00,104.24,104.24,104.12,104.13,3191.0,94.969,94.969,94.8597,94.8688,3191.0
2020-06-22 13:30:00,104.13,104.22,104.12,104.17,3100.0,94.8688,94.9508,94.8597,94.9052,3100.0
2020-06-22 13:35:00,104.16,104.19,104.03,104.05,2439.0,94.8961,94.9235,94.7777,94.7959,2439.0
2020-06-22 13:40:00,104.08,104.17,104.07,104.17,2125.0,94.8232,94.9052,94.8141,94.9052,2125.0
2020-06-22 13:45:00,104.16,104.28,104.16,104.23,2854.0,94.8961,95.0054,94.8961,94.9599,2854.0
2020-06-22 13:50:00,104.22,104.24,104.16,104.16,2422.0,94.9508,94.969,94.8961,94.8961,2422.0
2020-06-22 13:55:00,104.18,104.18,104.09,104.11,2438.0,94.9143,94.9143,94.8323,94.8506,2438.0
2020-06-22 14:00:00,104.08,104.11,103.86,103.9,3301.0,94.8232,94.8506,94.6228,94.6592,3301.0
2020-06-22 14:05:00,103.94,103.98,103.83,103.93,2236.0,94.6957,94.7321,94.5955,94.6866,2236.0
2020-06-22 14:10:00,103.95,103.95,103.77,103.78,3495.0,94.7048,94.7048,94.5408,94.5499,3495.0
2020-06-22 14:15:00,103.81,103.89,103.79,103.79,1301.0,94.5773,94.6501,94.559,94.559,1301.0
2020-06-22 14:20:00,103.81,103.89,103.76,103.89,2568.0,94.5773,94.6501,94.5317,94.6501,2568.0
2020-06-22 14:25:00,103.85,103.97,103.85,103.93,3080.0,94.6137,94.723,94.6137,94.6866,3080.0
2020-06-22 14:30:00,103.95,103.99,103.83,103.9,3252.0,94.7048,94.7412,94.5955,94.6592,3252.0
2020-06-22 14:35:00,103.9,103.93,103.84,103.87,4722.0,94.6592,94.6866,94.6046,94.6319,4722.0
2020-06-22 14:40:00,103.89,103.89,103.79,103.86,3789.0,94.6501,94.6501,94.559,94.6228,3789.0
2020-06-22 14:45:00,103.87,103.89,103.78,103.85,4100.0,94.6319,94.6501,94.5499,94.6137,4100.0
2020-06-22 14:50:00,103.79,103.82,103.75,103.75,3237.0,94.559,94.5864,94.5226,94.5226,3237.0
2020-06-22 14:55:00,103.75,103.88,103.73,103.88,7203.0,94.5226,94.641,94.5044,94.641,7203.0
2020-06-22 15:00:00,103.86,103.86,103.73,103.82,5287.0,94.6228,94.6228,94.5044,94.5864,5287.0
2020-06-22 15:05:00,103.77,103.81,103.71,103.71,3211.0,94.5408,94.5773,94.4861,94.4861,3211.0
2020-06-22 15:10:00,103.71,103.79,103.59,103.6,10026.0,94.4861,94.559,94.3768,94.3859,10026.0
2020-06-22 15:15:00,103.62,103.62,103.4,103.48,7456.0,94.4041,94.4041,94.2037,94.2766,7456.0
2020-06-22 15:20:00,103.44,103.48,103.17,103.18,7224.0,94.2402,94.2766,93.9942,94.0033,7224.0
2020-06-22 15:25:00,103.2,103.38,103.2,103.36,4811.0,94.0215,94.1855,94.0215,94.1673,4811.0
2020-06-22 15:30:00,103.38,103.54,103.38,103.5,7878.0,94.1855,94.3313,94.1855,94.2948,7878.0
2020-06-22 15:35:00,103.52,103.52,103.34,103.44,8653.0,94.313,94.313,94.1491,94.2402,8653.0
2020-06-22 15:40:00,103.43,103.62,103.43,103.59,8312.0,94.231,94.4041,94.231,94.3768,8312.0
2020-06-22 15:45:00,103.58,103.69,103.39,103.39,17034.0,94.3677,94.4679,94.1946,94.1946,17034.0
2020-06-22 15:50:00,103.42,103.54,103.32,103.51,27078.0,94.2219,94.3313,94.1308,94.3039,27078.0
2020-06-22 15:55:00,103.53,103.68,103.48,103.6,44029.0,94.3222,94.4588,94.2766,94.3859,44029.0
2020-06-23 09:30:00,105.11,105.51,104.86,105.31,27805.0,95.7616,96.1261,95.5339,95.9438,27805.0
2020-06-23 09:35:00,105.32,105.39,104.99,105.01,12191.0,95.953,96.0167,95.6523,95.6705,12191.0
2020-06-23 09:40:00,105.12,105.15,104.64,104.69,6403.0,95.7707,95.7981,95.3334,95.379,6403.0
2020-06-23 09:45:00,104.62,104.63,104.25,104.25,6694.0,95.3152,95.3243,94.9781,94.9781,6694.0
2020-06-23 09:50:00,104.19,104.19,103.99,104.01,3123.0,94.9235,94.9235,94.7412,94.7595,3123.0
2020-06-23 09:55:00,104.07,104.53,104.06,104.34,11983.0,94.8141,95.2332,94.805,95.0601,11983.0
2020-06-23 10:00:00,104.4,104.61,104.29,104.38,23821.0,95.1148,95.3061,95.0146,95.0966,23821.0
2020-06-23 10:05:00,104.44,104.57,104.27,104.57,2687.0,95.1512,95.2697,94.9963,95.2697,2687.0
2020-06-23 10:10:00,104.5,104.5,104.26,104.45,3555.0,95.2059,95.2059,94.9872,95.1603,3555.0
2020-06-23 10:15:00,104.42,104.54,104.41,104.48,3269.0,95.133,95.2423,95.1239,95.1877,3269.0
2020-06-23 10:20:00,104.49,104.55,104.31,104.55,4689.0,95.1968,95.2514,95.0328,95.2514,4689.0
2020-06-23 10:25:00,104.55,104.61,104.5,104.55,4658.0,95.2514,95.3061,95.2059,95.2514,4658.0
2020-06-23 10:30:00,104.6,104.6,104.36,104.39,4206.0,95.297,95.297,95.0783,95.1057,4206.0
2020-06-23 10:35:00,104.35,104.51,104.32,104.38,5490.0,95.0692,95.215,95.0419,95.0966,5490.0
2020-06-23 10:40:00,104.41,104.51,104.2,104.26,7325.0,95.1239,95.215,94.9326,94.9872,7325.0
2020-06-23 10:45:00,104.25,104.28,103.91,104.18,9293.0,94.9781,95.0054,94.6684,94.9143,9293.0
2020-06-23 10:50:00,104.15,104.25,104.11,104.18,5175.0,94.887,94.9781,94.8506,94.9143,5175.0
2020-06-23 10:55:00,104.18,104.22,104.11,104.11,3814.0,94.9143,94.9508,94.8506,94.8506,3814.0
2020-06-23 11:00:00,104.11,104.29,104.0,104.27,5442.0,94.8506,95.0146,94.7504,94.9963,5442.0
2020-06-23 11:05:00,104.29,104.38,104.17,104.24,5239.0,95.0146,95.0966,94.9052,94.969,5239.0
2020-06-23 11:10:00,104.3,104.3,104.11,104.12,2622.0,95.0237,95.0237,94.8506,94.8597,2622.0
2020-06-23 11:15:00,104.1,104.22,104.05,104.05,4760.0,94.8415,94.9508,94.7959,94.7959,4760.0
2020-06-23 11:20:00,104.1,104.47,104.07,104.45,5422.0,94.8415,95.1786,94.8141,95.1603,5422.0
2020-06-23 11:25:00,104.43,104.48,104.36,104.38,5161.0,95.1421,95.1877,95.0783,95.0966,5161.0
2020-06-23 11:30:00,104.39,104.44,104.36,104.43,3949.0,95.1057,95.1512,95.0783,95.1421,3949.0
2020-06-23 11:35:00,104.35,104.45,104.18,104.18,11537.0,95.0692,95.1603,94.9143,94.9143,11537.0
2020-06-23 11:40:00,104.23,104.29,104.2,104.24,4300.0,94.9599,95.0146,94.9326,94.969,4300.0
2020-06-23 11:45:00,104.28,104.28,104.13,104.17,5383.0,95.0054,95.0054,94.8688,94.9052,5383.0
2020-06-23 11:50:00,104.21,104.3,104.13,104.2,6563.0,94.9417,95.0237,94.8688,94.9326,6563.0
2020-06-23 11:55:00,104.2,104.42,104.2,104.42,2262.0,94.9326,95.133,94.9326,95.133,2262.0
2020-06-23 12:00:00,104.43,104.55,104.43,104.52,5581.0,95.1421,95.2514,95.1421,95.2241,5581.0
2020-06-23 12:05:00,104.55,104.57,104.51,104.53,4822.0,95.2514,95.2697,95.215,95.2332,4822.0
2020-06-23 12:10:00,104.5,104.57,104.47,104.57,4641.0,95.2059,95.2697,95.1786,95.2697,4641.0
2020-06-23 12:15:00,104.55,104.69,104.49,104.63,9900.0,95.2514,95.379,95.1968,95.3243,9900.0
2020-06-23 12:20:00,104.61,104.84,104.53,104.75,13218.0,95.3061,95.5156,95.2332,95.4336,13218.0
2020-06-23 12:25:00,104.69,104.71,104.59,104.63,6307.0,95.379,95.3972,95.2879,95.3243,6307.0
2020-06-23 12:30:00,104.64,104.64,104.39,104.42,3594.0,95.3334,95.3334,95.1057,95.133,3594.0
2020-06-23 12:35:00,104.41,104.5,104.32,104.46,4622.0,95.1239,95.2059,95.0419,95.1694,4622.0
2020-06-23 12:40:00,104.43,104.46,104.26,104.29,4276.0,95.1421,95.1694,94.9872,95.0146,4276.0
2020-06-23 12:45:00,104.29,104.46,104.26,104.42,3595.0,95.0146,95.1694,94.9872,95.133,3595.0
2020-06-23 12:50:00,104.4,104.42,104.36,104.39,2051.0,95.1148,95.133,95.0783,95.1057,2051.0
2020-06-23 12:55:00,104.4,104.43,104.35,104.35,7096.0,95.1148,95.1421,95.0692,95.0692,7096.0
2020-06-23 13:00:00,104.37,104.48,104.37,104.48,3663.0,95.0874,95.1877,95.0874,95.1877,3663.0
2020-06-23 13:05:00,104.47,104.53,104.41,104.53,3989.0,95.1786,95.2332,95.1239,95.2332,3989.0
2020-06-23 13:10:00,104.59,104.67,104.54,104.66,5001.0,95.2879,95.3608,95.2423,95.3517,5001.0
2020-06-23 13:15:00,104.64,104.66,104.54,104.64,3241.0,95.3334,95.3517,95.2423,95.3334,3241.0
2020-06-23 13:20:00,104.66,104.69,104.62,104.69,4683.0,95.3517,95.379,95.3152,95.379,4683.0
2020-06-23 13:25:00,104.65,104.7,104.62,104.7,2753.0,95.3425,95.3881,95.3152,95.3881,2753.0
2020-06-23 13:30:00,104.69,104.69,104.66,104.68,3372.0,95.379,95.379,95.3517,95.3699,3372.0
2020-06-23 13:35:00,104.65,104.79,104.65,104.73,3732.0,95.3425,95.4701,95.3425,95.4154,3732.0
2020-06-23 13:40:00,104.75,104.75,104.58,104.63,4084.0,95.4336,95.4336,95.2788,95.3243,4084.0
2020-06-23 13:45:00,104.61,104.65,104.55,104.6,6983.0,95.3061,95.3425,95.2514,95.297,6983.0
2020-06-23 13:50:00,104.59,104.62,104.43,104.62,10118.0,95.2879,95.3152,95.1421,95.3152,10118.0
2020-06-23 13:55:00,104.6,104.66,104.5,104.5,4709.0,95.297,95.3517,95.2059,95.2059,4709.0
2020-06-23 14:00:00,104.51,104.51,104.18,104.19,6563.0,95.215,95.215,94.9143,94.9235,6563.0
2020-06-23 14:05:00,104.19,104.22,104.11,104.2,5435.0,94.9235,94.9508,94.8506,94.9326,5435.0
2020-06-23 14:10:00,104.21,104.23,103.97,103.98,3805.0,94.9417,94.9599,94.723,94.7321,3805.0
2020-06-23 14:15:00,103.96,104.0,103.86,103.94,5834.0,94.7139,94.7504,94.6228,94.6957,5834.0
2020-06-23 14:20:00,103.97,104.08,103.97,104.08,4578.0,94.723,94.8232,94.723,94.8232,4578.0
2020-06-23 14:25:00,104.08,104.1,104.04,104.08,6539.0,94.8232,94.8415,94.7868,94.8232,6539.0
2020-06-23 14:30:00,104.09,104.13,103.98,104.01,4419.0,94.8323,94.8688,94.7321,94.7595,4419.0
2020-06-23 14:35:00,104.03,104.15,103.97,103.97,5202.0,94.7777,94.887,94.723,94.723,5202.0
2020-06-23 14:40:00,103.96,104.02,103.92,103.95,7851.0,94.7139,94.7686,94.6775,94.7048,7851.0
2020-06-23 14:45:00,103.93,103.94,103.69,103.7,11822.0,94.6866,94.6957,94.4679,94.477,11822.0
2020-06-23 14:50:00,103.7,103.9,103.67,103.89,7330.0,94.477,94.6592,94.4497,94.6501,7330.0
2020-06-23 14:55:00,103.91,103.92,103.82,103.86,8203.0,94.6684,94.6775,94.5864,94.6228,8203.0
2020-06-23 15:00:00,103.84,103.87,103.68,103.7,7445.0,94.6046,94.6319,94.4588,94.477,7445.0
2020-06-23 15:05:00,103.66,103.7,103.63,103.7,7551.0,94.4406,94.477,94.4133,94.477,7551.0
2020-06-23 15:10:00,103.73,103.87,103.72,103.87,10636.0,94.5044,94.6319,94.4953,94.6319,10636.0
2020-06-23 15:15:00,103.87,104.02,103.75,103.97,29049.0,94.6319,94.7686,94.5226,94.723,29049.0
2020-06-23 15:20:00,103.93,103.95,103.82,103.85,12631.0,94.6866,94.7048,94.5864,94.6137,12631.0
2020-06-23 15:25:00,103.85,103.92,103.82,103.87,9824.0,94.6137,94.6775,94.5864,94.6319,9824.0
2020-06-23 15:30:00,103.88,104.11,103.88,104.09,15264.0,94.641,94.8506,94.641,94.8323,15264.0
2020-06-23 15:35:00,104.11,104.21,104.1,104.19,17018.0,94.8506,94.9417,94.8415,94.9235,17018.0
2020-06-23 15:40:00,104.2,104.2,103.88,103.97,18111.0,94.9326,94.9326,94.641,94.723,18111.0
2020-06-23 15:45:00,103.96,103.98,103.87,103.88,16921.0,94.7139,94.7321,94.6319,94.641,16921.0
2020-06-23 15:50:00,103.9,103.9,103.66,103.77,63977.0,94.6592,94.6592,94.4406,94.5408,63977.0
2020-06-23 15:55:00,103.78,103.81,103.48,103.74,90084.0,94.5499,94.5773,94.2766,94.5135,90084.0
2020-06-24 09:30:00,102.42,102.55,101.89,102.17,14227.0,93.3109,93.4293,92.828,93.0831,14227.0
2020-06-24 09:35:00,102.06,102.61,101.99,102.14,8163.0,92.9829,93.484,92.9191,93.0558,8163.0
2020-06-24 09:40:00,102.03,102.03,101.55,101.68,16167.0,92.9556,92.9556,92.5183,92.6367,16167.0
2020-06-24 09:45:00,101.69,101.75,101.32,101.69,9400.0,92.6458,92.7005,92.3087,92.6458,9400.0
2020-06-24 09:50:00,101.55,101.87,101.55,101.58,4346.0,92.5183,92.8098,92.5183,92.5456,4346.0
2020-06-24 09:55:00,101.7,101.88,101.65,101.73,3122.0,92.6549,92.8189,92.6094,92.6822,3122.0
2020-06-24 10:00:00,101.83,101.91,101.65,101.69,3121.0,92.7733,92.8462,92.6094,92.6458,3121.0
2020-06-24 10:05:00,101.77,101.87,101.67,101.67,7826.0,92.7187,92.8098,92.6276,92.6276,7826.0
2020-06-24 10:10:00,101.68,101.9,101.59,101.89,1999.0,92.6367,92.8371,92.5547,92.828,1999.0
2020-06-24 10:15:00,101.88,101.88,101.47,101.52,4729.0,92.8189,92.8189,92.4454,92.4909,4729.0
2020-06-24 10:20:00,101.51,102.03,101.51,102.03,5671.0,92.4818,92.9556,92.4818,92.9556,5671.0
2020-06-24 10:25:00,102.1,102.22,102.01,102.18,6483.0,93.0193,93.1287,92.9373,93.0922,6483.0
2020-06-24 10:30:00,102.12,102.13,101.78,101.89,5486.0,93.0376,93.0467,92.7278,92.828,5486.0
2020-06-24 10:35:00,101.74,101.89,101.51,101.51,2795.0,92.6914,92.828,92.4818,92.4818,2795.0
2020-06-24 10:40:00,101.61,101.75,101.57,101.74,2710.0,92.5729,92.7005,92.5365,92.6914,2710.0
2020-06-24 10:45:00,101.72,101.78,101.67,101.75,1611.0,92.6731,92.7278,92.6276,92.7005,1611.0
2020-06-24 10:50:00,101.87,101.95,101.7,101.76,4392.0,92.8098,92.8827,92.6549,92.7096,4392.0
2020-06-24 10:55:00,101.76,101.98,101.76,101.77,2841.0,92.7096,92.91,92.7096,92.7187,2841.0
2020-06-24 11:00:00,101.71,102.02,101.69,101.91,5876.0,92.664,92.9465,92.6458,92.8462,5876.0
2020-06-24 11:05:00,101.86,102.04,101.57,101.64,7685.0,92.8007,92.9647,92.5365,92.6002,7685.0
2020-06-24 11:10:00,101.53,101.56,101.2,101.23,3857.0,92.5,92.5274,92.1994,92.2267,3857.0
2020-06-24 11:15:00,101.25,101.26,101.07,101.14,1149.0,92.2449,92.254,92.0809,92.1447,1149.0
2020-06-24 11:20:00,101.12,101.2,100.87,100.87,3672.0,92.1265,92.1994,91.8987,91.8987,3672.0
2020-06-24 11:25:00,100.92,101.09,100.85,100.95,4682.0,91.9443,92.0992,91.8805,91.9716,4682.0
2020-06-24 11:30:00,101.02,101.02,100.64,100.71,3758.0,92.0354,92.0354,91.6892,91.753,3758.0
2020-06-24 11:35:00,100.74,100.84,100.58,100.59,3379.0,91.7803,91.8714,91.6345,91.6436,3379.0
2020-06-24 11:40:00,100.62,100.66,100.52,100.57,23957.0,91.671,91.7074,91.5799,91.6254,23957.0
2020-06-24 11:45:00,100.64,100.78,100.4,100.49,4373.0,91.6892,91.8167,91.4705,91.5525,4373.0
2020-06-24 11:50:00,100.5,100.66,100.48,100.66,3550.0,91.5616,91.7074,91.5434,91.7074,3550.0
2020-06-24 11:55:00,100.63,100.95,100.61,100.94,4200.0,91.6801,91.9716,91.6619,91.9625,4200.0
2020-06-24 12:00:00,100.91,101.23,100.89,101.18,3630.0,91.9352,92.2267,91.917,92.1812,3630.0
2020-06-24 12:05:00,101.16,101.16,100.84,100.97,8350.0,92.1629,92.1629,91.8714,91.9898,8350.0
2020-06-24 12:10:00,100.91,101.01,100.85,100.95,4106.0,91.9352,92.0263,91.8805,91.9716,4106.0
2020-06-24 12:15:00,101.01,101.27,100.99,101.27,4865.0,92.0263,92.2632,92.0081,92.2632,4865.0
2020-06-24 12:20:00,101.25,101.29,101.14,101.16,9741.0,92.2449,92.2814,92.1447,92.1629,9741.0
2020-06-24 12:25:00,101.12,101.12,100.93,100.98,6341.0,92.1265,92.1265,91.9534,91.9989,6341.0
2020-06-24 12:30:00,100.96,101.0,100.91,100.94,4737.0,91.9807,92.0172,91.9352,91.9625,4737.0
2020-06-24 12:35:00,100.94,101.04,100.92,100.95,6881.0,91.9625,92.0536,91.9443,91.9716,6881.0
2020-06-24 12:40:00,100.97,101.34,100.97,101.34,4200.0,91.9898,92.3269,91.9898,92.3269,4200.0
2020-06-24 12:45:00,101.37,101.45,101.35,101.41,3882.0,92.3543,92.4271,92.336,92.3907,3882.0
2020-06-24 12:50:00,101.36,101.39,101.24,101.39,3899.0,92.3452,92.3725,92.2358,92.3725,3899.0
2020-06-24 12:55:00,101.45,101.67,101.45,101.67,1690.0,92.4271,92.6276,92.4271,92.6276,1690.0
2020-06-24 13:00:00,101.63,101.67,101.54,101.65,2100.0,92.5911,92.6276,92.5091,92.6094,2100.0
2020-06-24 13:05:00,101.67,101.67,101.43,101.44,1819.0,92.6276,92.6276,92.4089,92.418,1819.0
2020-06-24 13:10:00,101.48,101.53,101.38,101.38,4014.0,92.4545,92.5,92.3634,92.3634,4014.0
2020-06-24 13:15:00,101.38,101.58,101.35,101.5,4950.0,92.3634,92.5456,92.336,92.4727,4950.0
2020-06-24 13:20:00,101.45,101.45,101.19,101.21,2994.0,92.4271,92.4271,92.1903,92.2085,2994.0
2020-06-24 13:25:00,101.21,101.23,101.05,101.08,2699.0,92.2085,92.2267,92.0627,92.0901,2699.0
2020-06-24 13:30:00,101.12,101.12,100.82,100.82,7861.0,92.1265,92.1265,91.8532,91.8532,7861.0
2020-06-24 13:35:00,100.81,100.94,100.78,100.94,2987.0,91.8441,91.9625,91.8167,91.9625,2987.0
2020-06-24 13:40:00,100.96,101.25,100.96,101.12,19384.0,91.9807,92.2449,91.9807,92.1265,19384.0
2020-06-24 13:45:00,101.17,101.26,101.05,101.25,3701.0,92.172,92.254,92.0627,92.2449,3701.0
2020-06-24 13:50:00,101.23,101.38,101.18,101.38,3488.0,92.2267,92.3634,92.1812,92.3634,3488.0
2020-06-24 13:55:00,101.36,101.48,101.33,101.48,4677.0,92.3452,92.4545,92.3178,92.4545,4677.0
2020-06-24 14:00:00,101.56,101.56,101.05,101.16,5256.0,92.5274,92.5274,92.0627,92.1629,5256.0
2020-06-24 14:05:00,101.19,101.66,101.18,101.65,20834.0,92.1903,92.6185,92.1812,92.6094,20834.0
2020-06-24 14:10:00,101.59,101.61,101.48,101.53,4204.0,92.5547,92.5729,92.4545,92.5,4204.0
2020-06-24 14:15:00,101.56,101.73,101.56,101.64,6331.0,92.5274,92.6822,92.5274,92.6002,6331.0
2020-06-24 14:20:00,101.69,101.69,101.47,101.5,4735.0,92.6458,92.6458,92.4454,92.4727,4735.0
2020-06-24 14:25:00,101.46,101.73,101.45,101.7,4447.0,92.4363,92.6822,92.4271,92.6549,4447.0
2020-06-24 14:30:00,101.69,101.87,101.61,101.87,8002.0,92.6458,92.8098,92.5729,92.8098,8002.0
2020-06-24 14:35:00,101.86,101.99,101.77,101.95,18632.0,92.8007,92.9191,92.7187,92.8827,18632.0
2020-06-24 14:40:00,101.94,102.15,101.85,101.87,24994.0,92.8736,93.0649,92.7916,92.8098,24994.0
2020-06-24 14:45:00,101.92,102.16,101.92,102.12,13377.0,92.8553,93.074,92.8553,93.0376,13377.0
2020-06-24 14:50:00,102.14,102.25,101.96,102.03,9613.0,93.0558,93.156,92.8918,92.9556,9613.0
2020-06-24 14:55:00,102.05,102.21,101.96,102.0,11663.0,92.9738,93.1196,92.8918,92.9282,11663.0
2020-06-24 15:00:00,102.04,102.34,102.03,102.31,10819.0,92.9647,93.238,92.9556,93.2107,10819.0
2020-06-24 15:05:00,102.32,102.39,102.17,102.24,10982.0,93.2198,93.2835,93.0831,93.1469,10982.0
2020-06-24 15:10:00,102.24,102.53,102.18,102.53,11283.0,93.1469,93.4111,93.0922,93.4111,11283.0
2020-06-24 15:15:00,102.53,102.75,102.5,102.75,10662.0,93.4111,93.6115,93.3838,93.6115,10662.0
2020-06-24 15:20:00,102.78,102.94,102.51,102.56,10028.0,93.6389,93.7846,93.3929,93.4384,10028.0
2020-06-24 15:25:00,102.56,102.71,102.31,102.31,10207.0,93.4384,93.5751,93.2107,93.2107,10207.0
2020-06-24 15:30:00,102.32,102.54,102.2,102.26,12870.0,93.2198,93.4202,93.1104,93.1651,12870.0
2020-06-24 15:35:00,102.26,102.39,102.14,102.2,14340.0,93.1651,93.2835,93.0558,93.1104,14340.0
2020-06-24 15:40:00,102.2,102.46,102.2,102.46,18641.0,93.1104,93.3473,93.1104,93.3473,18641.0
2020-06-24 15:45:00,102.47,102.54,102.33,102.38,21476.0,93.3564,93.4202,93.2289,93.2744,21476.0
2020-06-24 15:50:00,102.37,102.41,101.75,101.95,54448.0,93.2653,93.3018,92.7005,92.8827,54448.0
2020-06-24 15:55:00,101.97,102.12,101.84,101.93,124557.0,92.9009,93.0376,92.7825,92.8645,124557.0
2020-06-25 09:30:00,101.73,101.98,101.16,101.32,14646.0,92.6822,92.91,92.1629,92.3087,14646.0
2020-06-25 09:35:00,101.27,101.55,101.25,101.33,7482.0,92.2632,92.5183,92.2449,92.3178,7482.0
2020-06-25 09:40:00,101.27,101.28,100.88,100.96,4514.0,92.2632,92.2723,91.9078,91.9807,4514.0
2020-06-25 09:45:00,101.02,101.07,100.79,100.82,3558.0,92.0354,92.0809,91.8258,91.8532,3558.0
2020-06-25 09:50:00,100.79,101.09,100.67,101.06,4180.0,91.8258,92.0992,91.7165,92.0718,4180.0
2020-06-25 09:55:00,101.05,101.22,100.97,101.19,6246.0,92.0627,92.2176,91.9898,92.1903,6246.0
2020-06-25 10:00:00,101.16,101.62,101.16,101.61,8308.0,92.1629,92.582,92.1629,92.5729,8308.0
2020-06-25 10:05:00,101.56,101.56,101.34,101.45,2384.0,92.5274,92.5274,92.3269,92.4271,2384.0
2020-06-25 10:10:00,101.55,101.84,101.55,101.63,5026.0,92.5183,92.7825,92.5183,92.5911,5026.0
2020-06-25 10:15:00,101.68,101.68,101.35,101.35,3790.0,92.6367,92.6367,92.336,92.336,3790.0
2020-06-25 10:20:00,101.41,101.76,101.41,101.69,5617.0,92.3907,92.7096,92.3907,92.6458,5617.0
2020-06-25 10:25:00,101.68,101.94,101.68,101.94,2272.0,92.6367,92.8736,92.6367,92.8736,2272.0
2020-06-25 10:30:00,101.89,101.96,101.51,101.51,9751.0,92.828,92.8918,92.4818,92.4818,9751.0
2020-06-25 10:35:00,101.47,101.53,101.05,101.06,5192.0,92.4454,92.5,92.0627,92.0718,5192.0
2020-06-25 10:40:00,101.08,101.13,100.89,100.9,4165.0,92.0901,92.1356,91.917,91.9261,4165.0
2020-06-25 10:45:00,101.02,101.19,100.96,100.99,1800.0,92.0354,92.1903,91.9807,92.0081,1800.0
2020-06-25 10:50:00,100.91,100.96,100.64,100.64,16257.0,91.9352,91.9807,91.6892,91.6892,16257.0
2020-06-25 10:55:00,100.63,100.79,100.57,100.65,7312.0,91.6801,91.8258,91.6254,91.6983,7312.0
2020-06-25 11:00:00,100.69,100.69,100.41,100.56,4860.0,91.7347,91.7347,91.4796,91.6163,4860.0
2020-06-25 11:05:00,100.51,100.51,100.19,100.26,3339.0,91.5707,91.5707,91.2792,91.343,3339.0
2020-06-25 11:10:00,100.26,100.65,100.2,100.65,6454.0,91.343,91.6983,91.2883,91.6983,6454.0
2020-06-25 11:15:00,100.66,100.91,100.62,100.91,4840.0,91.7074,91.9352,91.671,91.9352,4840.0
2020-06-25 11:20:00,100.89,100.89,100.74,100.81,5929.0,91.917,91.917,91.7803,91.8441,5929.0
2020-06-25 11:25:00,100.86,100.86,100.62,100.66,2425.0,91.8896,91.8896,91.671,91.7074,2425.0
2020-06-25 11:30:00,100.67,100.76,100.34,100.34,5122.0,91.7165,91.7985,91.4159,91.4159,5122.0
2020-06-25 11:35:00,100.31,100.38,100.14,100.26,2782.0,91.3885,91.4523,91.2337,91.343,2782.0
2020-06-25 11:40:00,100.22,100.28,100.14,100.24,3075.0,91.3065,91.3612,91.2337,91.3248,3075.0
2020-06-25 11:45:00,100.27,100.37,100.23,100.37,2106.0,91.3521,91.4432,91.3157,91.4432,2106.0
2020-06-25 11:50:00,100.46,100.5,100.41,100.45,3200.0,91.5252,91.5616,91.4796,91.5161,3200.0
2020-06-25 11:55:00,100.42,100.54,100.42,100.46,5442.0,91.4888,91.5981,91.4888,91.5252,5442.0
2020-06-25 12:00:00,100.52,100.78,100.51,100.76,4108.0,91.5799,91.8167,91.5707,91.7985,4108.0
2020-06-25 12:05:00,100.89,100.9,100.77,100.77,1500.0,91.917,91.9261,91.8076,91.8076,1500.0
2020-06-25 12:10:00,100.76,100.78,100.67,100.71,3100.0,91.7985,91.8167,91.7165,91.753,3100.0
2020-06-25 12:15:00,100.76,100.92,100.76,100.83,2830.0,91.7985,91.9443,91.7985,91.8623,2830.0
2020-06-25 12:20:00,100.85,100.94,100.8,100.92,2783.0,91.8805,91.9625,91.835,91.9443,2783.0
2020-06-25 12:25:00,100.91,100.91,100.75,100.8,4481.0,91.9352,91.9352,91.7894,91.835,4481.0
2020-06-25 12:30:00,100.8,100.94,100.8,100.9,6350.0,91.835,91.9625,91.835,91.9261,6350.0
2020-06-25 12:35:00,100.86,101.2,100.85,101.11,4118.0,91.8896,92.1994,91.8805,92.1174,4118.0
2020-06-25 12:40:00,101.12,101.39,101.12,101.35,4903.0,92.1265,92.3725,92.1265,92.336,4903.0
2020-06-25 12:45:00,101.35,101.38,101.22,101.24,2806.0,92.336,92.3634,92.2176,92.2358,2806.0
2020-06-25 12:50:00,101.23,101.3,101.19,101.3,2091.0,92.2267,92.2905,92.1903,92.2905,2091.0
2020-06-25 12:55:00,101.31,101.33,101.17,101.3,3894.0,92.2996,92.3178,92.172,92.2905,3894.0
2020-06-25 13:00:00,101.24,101.25,101.14,101.23,4766.0,92.2358,92.2449,92.1447,92.2267,4766.0
2020-06-25 13:05:00,101.25,101.35,101.19,101.34,4749.0,92.2449,92.336,92.1903,92.3269,4749.0
2020-06-25 13:10:00,101.29,101.37,101.29,101.33,3964.0,92.2814,92.3543,92.2814,92.3178,3964.0
2020-06-25 13:15:00,101.31,101.42,101.3,101.32,3213.0,92.2996,92.3998,92.2905,92.3087,3213.0
2020-06-25 13:20:00,101.29,101.31,101.16,101.2,4557.0,92.2814,92.2996,92.1629,92.1994,4557.0
2020-06-25 13:25:00,101.19,101.26,101.17,101.23,2744.0,92.1903,92.254,92.172,92.2267,2744.0
2020-06-25 13:30:00,101.21,101.25,100.96,100.97,7263.0,92.2085,92.2449,91.9807,91.9898,7263.0
2020-06-25 13:35:00,101.02,101.25,100.99,101.21,4670.0,92.0354,92.2449,92.0081,92.2085,4670.0
2020-06-25 13:40:00,101.2,101.25,101.14,101.16,3591.0,92.1994,92.2449,92.1447,92.1629,3591.0
2020-06-25 13:45:00,101.17,101.21,101.13,101.18,3332.0,92.172,92.2085,92.1356,92.1812,3332.0
2020-06-25 13:50:00,101.18,101.2,101.06,101.06,3672.0,92.1812,92.1994,92.0718,92.0718,3672.0
2020-06-25 13:55:00,101.08,101.13,101.01,101.11,3487.0,92.0901,92.1356,92.0263,92.1174,3487.0
2020-06-25 14:00:00,101.11,101.14,101.02,101.13,4293.0,92.1174,92.1447,92.0354,92.1356,4293.0
2020-06-25 14:05:00,101.13,101.27,101.13,101.27,2998.0,92.1356,92.2632,92.1356,92.2632,2998.0
2020-06-25 14:10:00,101.2,101.31,101.18,101.27,4267.0,92.1994,92.2996,92.1812,92.2632,4267.0
2020-06-25 14:15:00,101.25,101.34,101.21,101.25,4801.0,92.2449,92.3269,92.2085,92.2449,4801.0
2020-06-25 14:20:00,101.25,101.25,100.99,100.99,10689.0,92.2449,92.2449,92.0081,92.0081,10689.0
2020-06-25 14:25:00,101.02,101.15,101.02,101.15,5396.0,92.0354,92.1538,92.0354,92.1538,5396.0
2020-06-25 14:30:00,101.08,101.1,100.91,100.94,5585.0,92.0901,92.1083,91.9352,91.9625,5585.0
2020-06-25 14:35:00,100.97,101.03,100.92,101.02,3500.0,91.9898,92.0445,91.9443,92.0354,3500.0
2020-06-25 14:40:00,101.02,101.25,101.0,101.23,4307.0,92.0354,92.2449,92.0172,92.2267,4307.0
2020-06-25 14:45:00,101.23,101.25,101.11,101.23,4188.0,92.2267,92.2449,92.1174,92.2267,4188.0
2020-06-25 14:50:00,101.2,101.37,101.19,101.33,29402.0,92.1994,92.3543,92.1903,92.3178,29402.0
2020-06-25 14:55:00,101.28,101.43,101.28,101.34,3319.0,92.2723,92.4089,92.2723,92.3269,3319.0
2020-06-25 15:00:00,101.3,101.59,101.2,101.59,7768.0,92.2905,92.5547,92.1994,92.5547,7768.0
2020-06-25 15:05:00,101.64,101.97,101.64,101.97,10680.0,92.6002,92.9009,92.6002,92.9009,10680.0
2020-06-25 15:10:00,101.99,102.03,101.82,101.96,3489.0,92.9191,92.9556,92.7642,92.8918,3489.0
2020-06-25 15:15:00,101.97,102.1,101.9,102.04,16888.0,92.9009,93.0193,92.8371,92.9647,16888.0
2020-06-25 15:20:00,102.03,102.28,102.03,102.24,9804.0,92.9556,93.1833,92.9556,93.1469,9804.0
2020-06-25 15:25:00,102.21,102.55,102.21,102.46,12229.0,93.1196,93.4293,93.1196,93.3473,12229.0
2020-06-25 15:30:00,102.43,102.71,102.34,102.64,13777.0,93.32,93.5751,93.238,93.5113,13777.0
2020-06-25 15:35:00,102.64,102.64,102.22,102.29,9341.0,93.5113,93.5113,93.1287,93.1924,9341.0
2020-06-25 15:40:00,102.3,102.33,102.21,102.28,23102.0,93.2015,93.2289,93.1196,93.1833,23102.0
2020-06-25 15:45:00,102.27,102.38,102.13,102.2,13894.0,93.1742,93.2744,93.0467,93.1104,13894.0
2020-06-25 15:50:00,102.26,102.69,102.21,102.69,21717.0,93.1651,93.5569,93.1196,93.5569,21717.0
2020-06-25 15:55:00,102.68,102.9,102.57,102.79,54193.0,93.5478,93.7482,93.4475,93.648,54193.0
2020-06-26 09:30:00,102.24,102.94,102.24,102.74,10943.0,93.1469,93.7846,93.1469,93.6024,10943.0
2020-06-26 09:35:00,102.74,102.92,102.55,102.92,9431.0,93.6024,93.7664,93.4293,93.7664,9431.0
2020-06-26 09:40:00,103.06,103.2,102.81,102.82,3923.0,93.894,94.0215,93.6662,93.6753,3923.0
2020-06-26 09:45:00,102.75,102.95,102.69,102.94,2445.0,93.6115,93.7937,93.5569,93.7846,2445.0
2020-06-26 09:50:00,102.78,103.09,102.65,103.08,5121.0,93.6389,93.9213,93.5204,93.9122,5121.0
2020-06-26 09:55:00,102.97,102.98,102.78,102.8,2526.0,93.812,93.8211,93.6389,93.6571,2526.0
2020-06-26 10:00:00,102.92,103.0,102.43,102.45,3455.0,93.7664,93.8393,93.32,93.3382,3455.0
2020-06-26 10:05:00,102.48,102.52,102.37,102.44,2726.0,93.3655,93.402,93.2653,93.3291,2726.0
2020-06-26 10:10:00,102.38,102.44,102.23,102.23,6854.0,93.2744,93.3291,93.1378,93.1378,6854.0
2020-06-26 10:15:00,102.2,102.2,101.85,101.85,9332.0,93.1104,93.1104,92.7916,92.7916,9332.0
2020-06-26 10:20:00,101.86,101.86,101.47,101.78,20661.0,92.8007,92.8007,92.4454,92.7278,20661.0
2020-06-26 10:25:00,101.91,102.04,101.77,102.04,3841.0,92.8462,92.9647,92.7187,92.9647,3841.0
2020-06-26 10:30:00,102.04,102.13,101.62,101.72,4534.0,92.9647,93.0467,92.582,92.6731,4534.0
2020-06-26 10:35:00,101.74,101.74,101.37,101.37,1993.0,92.6914,92.6914,92.3543,92.3543,1993.0
2020-06-26 10:40:00,101.38,101.62,101.37,101.57,5437.0,92.3634,92.582,92.3543,92.5365,5437.0
2020-06-26 10:45:00,101.66,101.66,101.35,101.39,4209.0,92.6185,92.6185,92.336,92.3725,4209.0
2020-06-26 10:50:00,101.31,101.6,101.22,101.36,2300.0,92.2996,92.5638,92.2176,92.3452,2300.0
2020-06-26 10:55:00,101.34,101.52,101.29,101.4,3752.0,92.3269,92.4909,92.2814,92.3816,3752.0
2020-06-26 11:00:00,101.52,101.54,101.42,101.44,3706.0,92.4909,92.5091,92.3998,92.418,3706.0
2020-06-26 11:05:00,101.44,101.6,101.44,101.59,2654.0,92.418,92.5638,92.418,92.5547,2654.0
2020-06-26 11:10:00,101.63,101.68,101.52,101.61,6326.0,92.5911,92.6367,92.4909,92.5729,6326.0
2020-06-26 11:15:00,101.61,101.64,101.35,101.56,7964.0,92.5729,92.6002,92.336,92.5274,7964.0
2020-06-26 11:20:00,101.51,101.58,101.32,101.42,4763.0,92.4818,92.5456,92.3087,92.3998,4763.0
2020-06-26 11:25:00,101.49,101.56,101.3,101.4,4385.0,92.4636,92.5274,92.2905,92.3816,4385.0
2020-06-26 11:30:00,101.45,101.5,101.31,101.42,3738.0,92.4271,92.4727,92.2996,92.3998,3738.0
2020-06-26 11:35:00,101.46,101.66,101.39,101.66,3519.0,92.4363,92.6185,92.3725,92.6185,3519.0
2020-06-26 11:40:00,101.62,101.62,101.39,101.41,4018.0,92.582,92.582,92.3725,92.3907,4018.0
2020-06-26 11:45:00,101.35,101.54,101.26,101.54,3061.0,92.336,92.5091,92.254,92.5091,3061.0
2020-06-26 11:50:00,101.57,101.58,101.38,101.38,3600.0,92.5365,92.5456,92.3634,92.3634,3600.0
2020-06-26 11:55:00,101.41,101.77,101.37,101.76,4763.0,92.3907,92.7187,92.3543,92.7096,4763.0
2020-06-26 12:00:00,101.74,101.74,101.57,101.63,4231.0,92.6914,92.6914,92.5365,92.5911,4231.0
2020-06-26 12:05:00,101.59,101.64,101.56,101.63,2942.0,92.5547,92.6002,92.5274,92.5911,2942.0
2020-06-26 12:10:00,101.64,101.71,101.62,101.63,4137.0,92.6002,92.664,92.582,92.5911,4137.0
2020-06-26 12:15:00,101.6,101.6,101.35,101.39,5674.0,92.5638,92.5638,92.336,92.3725,5674.0
2020-06-26 12:20:00,101.39,101.56,101.27,101.53,9145.0,92.3725,92.5274,92.2632,92.5,9145.0
2020-06-26 12:25:00,101.6,101.64,101.55,101.56,1392.0,92.5638,92.6002,92.5183,92.5274,1392.0
2020-06-26 12:30:00,101.57,101.61,101.48,101.56,2884.0,92.5365,92.5729,92.4545,92.5274,2884.0
2020-06-26 12:35:00,101.57,101.68,101.53,101.68,2404.0,92.5365,92.6367,92.5,92.6367,2404.0
2020-06-26 12:40:00,101.72,101.72,101.59,101.65,3830.0,92.6731,92.6731,92.5547,92.6094,3830.0
2020-06-26 12:45:00,101.59,101.77,101.54,101.71,6620.0,92.5547,92.7187,92.5091,92.664,6620.0
2020-06-26 12:50:00,101.7,101.78,101.64,101.75,4401.0,92.6549,92.7278,92.6002,92.7005,4401.0
2020-06-26 12:55:00,101.76,101.85,101.68,101.85,2698.0,92.7096,92.7916,92.6367,92.7916,2698.0
2020-06-26 13:00:00,101.84,102.05,101.79,101.93,5259.0,92.7825,92.9738,92.7369,92.8645,5259.0
2020-06-26 13:05:00,101.97,102.02,101.94,101.94,1983.0,92.9009,92.9465,92.8736,92.8736,1983.0
2020-06-26 13:10:00,101.93,101.97,101.87,101.91,4149.0,92.8645,92.9009,92.8098,92.8462,4149.0
2020-06-26 13:15:00,101.93,101.94,101.79,101.79,2222.0,92.8645,92.8736,92.7369,92.7369,2222.0
2020-06-26 13:20:00,101.83,101.88,101.79,101.81,3024.0,92.7733,92.8189,92.7369,92.7551,3024.0
2020-06-26 13:25:00,101.76,101.79,101.71,101.74,3892.0,92.7096,92.7369,92.664,92.6914,3892.0
2020-06-26 13:30:00,101.76,101.77,101.69,101.76,4557.0,92.7096,92.7187,92.6458,92.7096,4557.0
2020-06-26 13:35:00,101.77,101.95,101.71,101.89,5087.0,92.7187,92.8827,92.664,92.828,5087.0
2020-06-26 13:40:00,101.89,101.91,101.79,101.79,4261.0,92.828,92.8462,92.7369,92.7369,4261.0
2020-06-26 13:45:00,101.76,101.79,101.68,101.72,3884.0,92.7096,92.7369,92.6367,92.6731,3884.0
2020-06-26 13:50:00,101.74,101.77,101.65,101.75,3184.0,92.6914,92.7187,92.6094,92.7005,3184.0
2020-06-26 13:55:00,101.76,101.95,101.75,101.94,5824.0,92.7096,92.8827,92.7005,92.8736,5824.0
2020-06-26 14:00:00,101.91,101.91,101.75,101.82,6655.0,92.8462,92.8462,92.7005,92.7642,6655.0
2020-06-26 14:05:00,101.78,101.81,101.72,101.72,2968.0,92.7278,92.7551,92.6731,92.6731,2968.0
2020-06-26 14:10:00,101.75,101.83,101.7,101.7,2378.0,92.7005,92.7733,92.6549,92.6549,2378.0
2020-06-26 14:15:00,101.69,101.75,101.66,101.69,5071.0,92.6458,92.7005,92.6185,92.6458,5071.0
2020-06-26 14:20:00,101.68,101.79,101.68,101.73,2000.0,92.6367,92.7369,92.6367,92.6822,2000.0
2020-06-26 14:25:00,101.73,101.76,101.47,101.55,5700.0,92.6822,92.7096,92.4454,92.5183,5700.0
2020-06-26 14:30:00,101.5,101.52,101.4,101.4,6818.0,92.4727,92.4909,92.3816,92.3816,6818.0
2020-06-26 14:35:00,101.42,101.42,101.23,101.28,6849.0,92.3998,92.3998,92.2267,92.2723,6849.0
2020-06-26 14:40:00,101.32,101.4,101.22,101.25,4223.0,92.3087,92.3816,92.2176,92.2449,4223.0
2020-06-26 14:45:00,101.25,101.3,101.19,101.3,13413.0,92.2449,92.2905,92.1903,92.2905,13413.0
2020-06-26 14:50:00,101.36,101.52,101.35,101.47,5357.0,92.3452,92.4909,92.336,92.4454,5357.0
2020-06-26 14:55:00,101.43,101.43,101.23,101.38,6083.0,92.4089,92.4089,92.2267,92.3634,6083.0
2020-06-26 15:00:00,101.39,101.58,101.39,101.43,4327.0,92.3725,92.5456,92.3725,92.4089,4327.0
2020-06-26 15:05:00,101.44,101.47,101.36,101.4,6818.0,92.418,92.4454,92.3452,92.3816,6818.0
2020-06-26 15:10:00,101.47,101.62,101.38,101.62,4659.0,92.4454,92.582,92.3634,92.582,4659.0
2020-06-26 15:15:00,101.69,101.7,101.32,101.32,6687.0,92.6458,92.6549,92.3087,92.3087,6687.0
2020-06-26 15:20:00,101.35,101.41,101.26,101.29,6411.0,92.336,92.3907,92.254,92.2814,6411.0
2020-06-26 15:25:00,101.25,101.51,101.21,101.39,10005.0,92.2449,92.4818,92.2085,92.3725,10005.0
2020-06-26 15:30:00,101.41,101.41,101.2,101.21,6794.0,92.3907,92.3907,92.1994,92.2085,6794.0
2020-06-26 15:35:00,101.24,101.39,101.19,101.32,15025.0,92.2358,92.3725,92.1903,92.3087,15025.0
2020-06-26 15:40:00,101.29,101.76,101.26,101.76,15359.0,92.2814,92.7096,92.254,92.7096,15359.0
2020-06-26 15:45:00,101.74,101.98,101.68,101.79,35180.0,92.6914,92.91,92.6367,92.7369,35180.0
2020-06-26 15:50:00,101.91,102.65,101.84,102.01,89907.0,92.8462,93.5204,92.7825,92.9373,89907.0
2020-06-26 15:55:00,102.06,102.27,101.5,102.13,264137.0,92.9829,93.1742,92.4727,93.0467,264137.0
2020-06-29 09:30:00,103.3,103.62,102.93,102.99,21570.0,94.1126,94.4041,93.7755,93.8302,21570.0
2020-06-29 09:35:00,102.94,103.2,102.74,102.74,1598.0,93.7846,94.0215,93.6024,93.6024,1598.0
2020-06-29 09:40:00,102.68,102.91,102.55,102.79,4132.0,93.5478,93.7573,93.4293,93.648,4132.0
2020-06-29 09:45:00,102.71,102.95,102.71,102.86,3111.0,93.5751,93.7937,93.5751,93.7117,3111.0
2020-06-29 09:50:00,102.88,103.33,102.74,103.26,4313.0,93.73,94.1399,93.6024,94.0762,4313.0
2020-06-29 09:55:00,103.36,103.39,103.15,103.15,3350.0,94.1673,94.1946,93.976,93.976,3350.0
2020-06-29 10:00:00,103.23,103.34,103.2,103.3,3702.0,94.0488,94.1491,94.0215,94.1126,3702.0
2020-06-29 10:05:00,103.35,103.49,103.32,103.35,4450.0,94.1582,94.2857,94.1308,94.1582,4450.0
2020-06-29 10:10:00,103.39,103.52,103.16,103.38,3316.0,94.1946,94.313,93.9851,94.1855,3316.0
2020-06-29 10:15:00,103.43,103.53,103.32,103.33,2608.0,94.231,94.3222,94.1308,94.1399,2608.0
2020-06-29 10:20:00,103.32,103.51,103.31,103.51,2200.0,94.1308,94.3039,94.1217,94.3039,2200.0
2020-06-29 10:25:00,103.52,103.68,103.46,103.63,5285.0,94.313,94.4588,94.2584,94.4133,5285.0
2020-06-29 10:30:00,103.67,103.94,103.66,103.94,5269.0,94.4497,94.6957,94.4406,94.6957,5269.0
2020-06-29 10:35:00,103.94,104.28,103.92,104.23,4552.0,94.6957,95.0054,94.6775,94.9599,4552.0
2020-06-29 10:40:00,104.09,104.21,104.01,104.02,4237.0,94.8323,94.9417,94.7595,94.7686,4237.0
2020-06-29 10:45:00,104.05,104.25,104.04,104.21,3967.0,94.7959,94.9781,94.7868,94.9417,3967.0
2020-06-29 10:50:00,104.22,104.4,104.22,104.26,5006.0,94.9508,95.1148,94.9508,94.9872,5006.0
2020-06-29 10:55:00,104.18,104.25,104.13,104.25,3262.0,94.9143,94.9781,94.8688,94.9781,3262.0
2020-06-29 11:00:00,104.25,104.45,104.25,104.38,4117.0,94.9781,95.1603,94.9781,95.0966,4117.0
2020-06-29 11:05:00,104.31,104.33,104.24,104.31,4723.0,95.0328,95.051,94.969,95.0328,4723.0
2020-06-29 11:10:00,104.29,104.29,104.1,104.14,1700.0,95.0146,95.0146,94.8415,94.8779,1700.0
2020-06-29 11:15:00,104.1,104.17,103.92,104.08,4583.0,94.8415,94.9052,94.6775,94.8232,4583.0
2020-06-29 11:20:00,104.05,104.17,104.02,104.17,6568.0,94.7959,94.9052,94.7686,94.9052,6568.0
2020-06-29 11:25:00,104.25,104.4,104.25,104.28,3166.0,94.9781,95.1148,94.9781,95.0054,3166.0
2020-06-29 11:30:00,104.36,104.38,104.21,104.27,4711.0,95.0783,95.0966,94.9417,94.9963,4711.0
2020-06-29 11:35:00,104.14,104.29,104.12,104.2,2101.0,94.8779,95.0146,94.8597,94.9326,2101.0
2020-06-29 11:40:00,104.27,104.39,104.26,104.39,2771.0,94.9963,95.1057,94.9872,95.1057,2771.0
2020-06-29 11:45:00,104.39,104.4,104.3,104.33,2799.0,95.1057,95.1148,95.0237,95.051,2799.0
2020-06-29 11:50:00,104.31,104.35,104.2,104.2,2546.0,95.0328,95.0692,94.9326,94.9326,2546.0
2020-06-29 11:55:00,104.24,104.24,104.02,104.1,2704.0,94.969,94.969,94.7686,94.8415,2704.0
2020-06-29 12:00:00,104.07,104.26,104.07,104.23,4451.0,94.8141,94.9872,94.8141,94.9599,4451.0
2020-06-29 12:05:00,104.24,104.24,104.15,104.16,1300.0,94.969,94.969,94.887,94.8961,1300.0
2020-06-29 12:10:00,104.13,104.29,104.13,104.26,3427.0,94.8688,95.0146,94.8688,94.9872,3427.0
2020-06-29 12:15:00,104.26,104.46,104.25,104.43,5721.0,94.9872,95.1694,94.9781,95.1421,5721.0
2020-06-29 12:20:00,104.5,104.55,104.47,104.47,2200.0,95.2059,95.2514,95.1786,95.1786,2200.0
2020-06-29 12:25:00,104.47,104.52,104.45,104.46,2141.0,95.1786,95.2241,95.1603,95.1694,2141.0
2020-06-29 12:30:00,104.44,104.5,104.4,104.49,6291.0,95.1512,95.2059,95.1148,95.1968,6291.0
2020-06-29 12:35:00,104.48,104.53,104.39,104.4,3915.0,95.1877,95.2332,95.1057,95.1148,3915.0
2020-06-29 12:40:00,104.34,104.51,104.34,104.46,3801.0,95.0601,95.215,95.0601,95.1694,3801.0
2020-06-29 12:45:00,104.44,104.5,104.4,104.42,5775.0,95.1512,95.2059,95.1148,95.133,5775.0
2020-06-29 12:50:00,104.44,104.53,104.41,104.41,6057.0,95.1512,95.2332,95.1239,95.1239,6057.0
2020-06-29 12:55:00,104.37,104.37,104.22,104.32,5786.0,95.0874,95.0874,94.9508,95.0419,5786.0
2020-06-29 13:00:00,104.29,104.36,104.29,104.31,2300.0,95.0146,95.0783,95.0146,95.0328,2300.0
2020-06-29 13:05:00,104.34,104.36,104.28,104.28,2900.0,95.0601,95.0783,95.0054,95.0054,2900.0
2020-06-29 13:10:00,104.28,104.39,104.28,104.39,1892.0,95.0054,95.1057,95.0054,95.1057,1892.0
2020-06-29 13:15:00,104.37,104.51,104.37,104.51,5047.0,95.0874,95.215,95.0874,95.215,5047.0
2020-06-29 13:20:00,104.5,104.57,104.47,104.47,3270.0,95.2059,95.2697,95.1786,95.1786,3270.0
2020-06-29 13:25:00,104.46,104.68,104.46,104.66,4465.0,95.1694,95.3699,95.1694,95.3517,4465.0
2020-06-29 13:30:00,104.68,104.73,104.63,104.72,8520.0,95.3699,95.4154,95.3243,95.4063,8520.0
2020-06-29 13:35:00,104.72,104.91,104.69,104.91,8537.0,95.4063,95.5794,95.379,95.5794,8537.0
2020-06-29 13:40:00,104.93,104.98,104.84,104.88,5284.0,95.5976,95.6432,95.5156,95.5521,5284.0
2020-06-29 13:45:00,104.88,104.91,104.73,104.74,6541.0,95.5521,95.5794,95.4154,95.4245,6541.0
2020-06-29 13:50:00,104.73,104.74,104.6,104.61,4259.0,95.4154,95.4245,95.297,95.3061,4259.0
2020-06-29 13:55:00,104.6,104.63,104.48,104.51,7108.0,95.297,95.3243,95.1877,95.215,7108.0
2020-06-29 14:00:00,104.53,104.53,104.41,104.41,4112.0,95.2332,95.2332,95.1239,95.1239,4112.0
2020-06-29 14:05:00,104.4,104.41,104.12,104.12,4883.0,95.1148,95.1239,94.8597,94.8597,4883.0
2020-06-29 14:10:00,104.14,104.14,104.02,104.03,5426.0,94.8779,94.8779,94.7686,94.7777,5426.0
2020-06-29 14:15:00,104.03,104.09,103.83,103.83,4367.0,94.7777,94.8323,94.5955,94.5955,4367.0
2020-06-29 14:20:00,103.8,103.9,103.79,103.87,12003.0,94.5681,94.6592,94.559,94.6319,12003.0
2020-06-29 14:25:00,103.87,103.95,103.83,103.87,16218.0,94.6319,94.7048,94.5955,94.6319,16218.0
2020-06-29 14:30:00,103.92,103.96,103.77,103.77,4998.0,94.6775,94.7139,94.5408,94.5408,4998.0
2020-06-29 14:35:00,103.78,103.8,103.72,103.73,3958.0,94.5499,94.5681,94.4953,94.5044,3958.0
2020-06-29 14:40:00,103.72,103.89,103.72,103.79,4897.0,94.4953,94.6501,94.4953,94.559,4897.0
2020-06-29 14:45:00,103.83,103.84,103.68,103.68,4512.0,94.5955,94.6046,94.4588,94.4588,4512.0
2020-06-29 14:50:00,103.69,103.9,103.67,103.9,6583.0,94.4679,94.6592,94.4497,94.6592,6583.0
2020-06-29 14:55:00,103.9,103.92,103.8,103.84,5013.0,94.6592,94.6775,94.5681,94.6046,5013.0
2020-06-29 15:00:00,103.82,103.82,103.6,103.63,6631.0,94.5864,94.5864,94.3859,94.4133,6631.0
2020-06-29 15:05:00,103.63,103.7,103.6,103.66,9484.0,94.4133,94.477,94.3859,94.4406,9484.0
2020-06-29 15:10:00,103.66,103.75,103.63,103.7,11917.0,94.4406,94.5226,94.4133,94.477,11917.0
2020-06-29 15:15:00,103.7,103.79,103.67,103.75,10012.0,94.477,94.559,94.4497,94.5226,10012.0
2020-06-29 15:20:00,103.73,103.85,103.72,103.78,14119.0,94.5044,94.6137,94.4953,94.5499,14119.0
2020-06-29 15:25:00,103.8,103.87,103.68,103.68,11286.0,94.5681,94.6319,94.4588,94.4588,11286.0
2020-06-29 15:30:00,103.71,103.78,103.65,103.77,15026.0,94.4861,94.5499,94.4315,94.5408,15026.0
2020-06-29 15:35:00,103.77,103.8,103.46,103.48,15856.0,94.5408,94.5681,94.2584,94.2766,15856.0
2020-06-29 15:40:00,103.49,103.52,103.32,103.41,27930.0,94.2857,94.313,94.1308,94.2128,27930.0
2020-06-29 15:45:00,103.42,103.6,103.24,103.36,31962.0,94.2219,94.3859,94.0579,94.1673,31962.0
2020-06-29 15:50:00,103.31,103.48,103.2,103.47,50796.0,94.1217,94.2766,94.0215,94.2675,50796.0
2020-06-29 15:55:00,103.48,103.95,103.48,103.95,117487.0,94.2766,94.7048,94.2766,94.7048,117487.0
2020-06-30 09:30:00,105.23,106.98,105.23,105.73,28807.0,95.871,97.4653,95.871,96.3265,28807.0
2020-06-30 09:35:00,105.6,106.01,105.18,105.18,8792.0,96.208,96.5816,95.8254,95.8254,8792.0
2020-06-30 09:40:00,105.03,105.16,104.7,104.71,5207.0,95.6887,95.8072,95.3881,95.3972,5207.0
2020-06-30 09:45:00,104.7,104.86,104.16,104.16,7501.0,95.3881,95.5339,94.8961,94.8961,7501.0
2020-06-30 09:50:00,104.1,104.8,104.1,104.69,16650.0,94.8415,95.4792,94.8415,95.379,16650.0
2020-06-30 09:55:00,104.65,104.88,104.63,104.84,5714.0,95.3425,95.5521,95.3243,95.5156,5714.0
2020-06-30 10:00:00,105.0,105.13,104.79,104.8,4947.0,95.6614,95.7799,95.4701,95.4792,4947.0
2020-06-30 10:05:00,104.85,105.13,104.8,105.11,3826.0,95.5248,95.7799,95.4792,95.7616,3826.0
2020-06-30 10:10:00,105.16,105.22,104.96,105.12,4175.0,95.8072,95.8618,95.625,95.7707,4175.0
2020-06-30 10:15:00,105.11,105.11,104.98,105.01,2846.0,95.7616,95.7616,95.6432,95.6705,2846.0
2020-06-30 10:20:00,105.07,105.19,105.01,105.16,3828.0,95.7252,95.8345,95.6705,95.8072,3828.0
2020-06-30 10:25:00,105.21,105.33,105.11,105.25,4344.0,95.8527,95.9621,95.7616,95.8892,4344.0
2020-06-30 10:30:00,105.25,105.32,105.17,105.23,1978.0,95.8892,95.953,95.8163,95.871,1978.0
2020-06-30 10:35:00,105.22,105.26,104.78,104.78,2992.0,95.8618,95.8983,95.461,95.461,2992.0
2020-06-30 10:40:00,104.87,105.18,104.87,105.09,5219.0,95.543,95.8254,95.543,95.7434,5219.0
2020-06-30 10:45:00,105.13,105.31,105.13,105.25,9991.0,95.7799,95.9438,95.7799,95.8892,9991.0
2020-06-30 10:50:00,105.29,105.59,105.17,105.48,9667.0,95.9256,96.1989,95.8163,96.0987,9667.0
2020-06-30 10:55:00,105.48,105.61,105.45,105.54,2112.0,96.0987,96.2172,96.0714,96.1534,2112.0
2020-06-30 11:00:00,105.5,105.67,105.5,105.63,3009.0,96.1169,96.2718,96.1169,96.2354,3009.0
2020-06-30 11:05:00,105.65,105.7,105.54,105.63,5317.0,96.2536,96.2992,96.1534,96.2354,5317.0
2020-06-30 11:10:00,105.63,105.71,105.55,105.71,4279.0,96.2354,96.3083,96.1625,96.3083,4279.0
2020-06-30 11:15:00,105.7,105.94,105.68,105.89,2609.0,96.2992,96.5178,96.2809,96.4723,2609.0
2020-06-30 11:20:00,105.81,105.95,105.73,105.78,2493.0,96.3994,96.5269,96.3265,96.372,2493.0
2020-06-30 11:25:00,105.79,105.93,105.79,105.88,2867.0,96.3812,96.5087,96.3812,96.4631,2867.0
2020-06-30 11:30:00,105.83,105.85,105.61,105.61,3411.0,96.4176,96.4358,96.2172,96.2172,3411.0
2020-06-30 11:35:00,105.49,105.55,105.39,105.39,3697.0,96.1078,96.1625,96.0167,96.0167,3697.0
2020-06-30 11:40:00,105.33,105.43,105.29,105.42,5768.0,95.9621,96.0532,95.9256,96.0441,5768.0
2020-06-30 11:45:00,105.41,105.45,105.35,105.39,3190.0,96.0349,96.0714,95.9803,96.0167,3190.0
2020-06-30 11:50:00,105.33,105.43,105.33,105.41,2972.0,95.9621,96.0532,95.9621,96.0349,2972.0
2020-06-30 11:55:00,105.38,105.44,105.34,105.42,3162.0,96.0076,96.0623,95.9712,96.0441,3162.0
2020-06-30 12:00:00,105.45,105.59,105.44,105.58,2343.0,96.0714,96.1989,96.0623,96.1898,2343.0
2020-06-30 12:05:00,105.53,105.58,105.51,105.55,4493.0,96.1443,96.1898,96.1261,96.1625,4493.0
2020-06-30 12:10:00,105.51,105.72,105.51,105.67,5302.0,96.1261,96.3174,96.1261,96.2718,5302.0
2020-06-30 12:15:00,105.67,105.79,105.67,105.7,3152.0,96.2718,96.3812,96.2718,96.2992,3152.0
2020-06-30 12:20:00,105.7,105.79,105.66,105.73,4711.0,96.2992,96.3812,96.2627,96.3265,4711.0
2020-06-30 12:25:00,105.77,105.86,105.72,105.78,6764.0,96.3629,96.4449,96.3174,96.372,6764.0
2020-06-30 12:30:00,105.79,105.86,105.64,105.65,11120.0,96.3812,96.4449,96.2445,96.2536,11120.0
2020-06-30 12:35:00,105.66,105.66,105.59,105.59,4582.0,96.2627,96.2627,96.1989,96.1989,4582.0
2020-06-30 12:40:00,105.6,105.6,105.16,105.21,4993.0,96.208,96.208,95.8072,95.8527,4993.0
2020-06-30 12:45:00,105.18,105.23,105.06,105.21,6555.0,95.8254,95.871,95.7161,95.8527,6555.0
2020-06-30 12:50:00,105.23,105.27,105.19,105.23,4879.0,95.871,95.9074,95.8345,95.871,4879.0
2020-06-30 12:55:00,105.26,105.35,105.2,105.23,3086.0,95.8983,95.9803,95.8436,95.871,3086.0
2020-06-30 13:00:00,105.23,105.26,105.19,105.24,20400.0,95.871,95.8983,95.8345,95.8801,20400.0
2020-06-30 13:05:00,105.26,105.39,105.21,105.21,6006.0,95.8983,96.0167,95.8527,95.8527,6006.0
2020-06-30 13:10:00,105.22,105.22,105.09,105.14,3000.0,95.8618,95.8618,95.7434,95.789,3000.0
2020-06-30 13:15:00,105.17,105.19,105.08,105.11,3765.0,95.8163,95.8345,95.7343,95.7616,3765.0
2020-06-30 13:20:00,105.15,105.18,105.05,105.17,3622.0,95.7981,95.8254,95.707,95.8163,3622.0
2020-06-30 13:25:00,105.17,105.33,105.16,105.33,2400.0,95.8163,95.9621,95.8072,95.9621,2400.0
2020-06-30 13:30:00,105.29,105.31,105.15,105.15,3835.0,95.9256,95.9438,95.7981,95.7981,3835.0
2020-06-30 13:35:00,105.09,105.17,105.06,105.13,3000.0,95.7434,95.8163,95.7161,95.7799,3000.0
2020-06-30 13:40:00,105.1,105.11,104.98,104.98,2000.0,95.7525,95.7616,95.6432,95.6432,2000.0
2020-06-30 13:45:00,104.97,105.09,104.95,105.07,6716.0,95.6341,95.7434,95.6159,95.7252,6716.0
2020-06-30 13:50:00,105.03,105.22,105.03,105.21,3575.0,95.6887,95.8618,95.6887,95.8527,3575.0
2020-06-30 13:55:00,105.24,105.28,105.09,105.12,3200.0,95.8801,95.9165,95.7434,95.7707,3200.0
2020-06-30 14:00:00,105.14,105.14,104.96,105.11,4516.0,95.789,95.789,95.625,95.7616,4516.0
2020-06-30 14:05:00,105.13,105.16,105.01,105.16,2508.0,95.7799,95.8072,95.6705,95.8072,2508.0
2020-06-30 14:10:00,105.19,105.22,104.98,105.0,6568.0,95.8345,95.8618,95.6432,95.6614,6568.0
2020-06-30 14:15:00,104.97,105.15,104.97,105.13,4438.0,95.6341,95.7981,95.6341,95.7799,4438.0
2020-06-30 14:20:00,105.12,105.39,105.12,105.35,3845.0,95.7707,96.0167,95.7707,95.9803,3845.0
2020-06-30 14:25:00,105.34,105.43,105.29,105.29,7700.0,95.9712,96.0532,95.9256,95.9256,7700.0
2020-06-30 14:30:00,105.3,105.32,105.21,105.31,4600.0,95.9347,95.953,95.8527,95.9438,4600.0
2020-06-30 14:35:00,105.32,105.37,105.28,105.34,4684.0,95.953,95.9985,95.9165,95.9712,4684.0
2020-06-30 14:40:00,105.36,105.6,105.35,105.57,6918.0,95.9894,96.208,95.9803,96.1807,6918.0
2020-06-30 14:45:00,105.53,105.68,105.47,105.63,4380.0,96.1443,96.2809,96.0896,96.2354,4380.0
2020-06-30 14:50:00,105.6,105.66,105.52,105.53,5653.0,96.208,96.2627,96.1352,96.1443,5653.0
2020-06-30 14:55:00,105.53,105.67,105.53,105.65,5009.0,96.1443,96.2718,96.1443,96.2536,5009.0
2020-06-30 15:00:00,105.69,105.7,105.4,105.46,2807.0,96.29,96.2992,96.0258,96.0805,2807.0
2020-06-30 15:05:00,105.42,105.5,105.34,105.48,6889.0,96.0441,96.1169,95.9712,96.0987,6889.0
2020-06-30 15:10:00,105.45,105.62,105.43,105.6,4009.0,96.0714,96.2263,96.0532,96.208,4009.0
2020-06-30 15:15:00,105.6,105.78,105.47,105.76,12296.0,96.208,96.372,96.0896,96.3538,12296.0
2020-06-30 15:20:00,105.78,105.89,105.69,105.81,7581.0,96.372,96.4723,96.29,96.3994,7581.0
2020-06-30 15:25:00,105.83,105.95,105.8,105.89,11412.0,96.4176,96.5269,96.3903,96.4723,11412.0
2020-06-30 15:30:00,105.88,106.08,105.83,106.03,15803.0,96.4631,96.6454,96.4176,96.5998,15803.0
2020-06-30 15:35:00,106.03,106.2,105.99,106.16,30724.0,96.5998,96.7547,96.5634,96.7182,30724.0
2020-06-30 15:40:00,106.16,106.25,106.12,106.18,27551.0,96.7182,96.8002,96.6818,96.7365,27551.0
2020-06-30 15:45:00,106.19,106.31,105.82,105.99,47150.0,96.7456,96.8549,96.4085,96.5634,47150.0
2020-06-30 15:50:00,106.08,106.66,106.0,106.63,48757.0,96.6454,97.1738,96.5725,97.1464,48757.0
2020-06-30 15:55:00,106.64,106.64,106.04,106.06,114400.0,97.1556,97.1556,96.6089,96.6271,114400.0
2020-07-01 09:30:00,106.17,106.62,105.89,106.31,16292.0,96.7274,97.1373,96.4723,96.8549,16292.0
2020-07-01 09:35:00,106.31,106.71,106.18,106.18,6403.0,96.8549,97.2193,96.7365,96.7365,6403.0
2020-07-01 09:40:00,106.12,106.43,106.11,106.12,6951.0,96.6818,96.9642,96.6727,96.6818,6951.0
2020-07-01 09:45:00,106.17,106.17,105.86,105.91,6251.0,96.7274,96.7274,96.4449,96.4905,6251.0
2020-07-01 09:50:00,105.88,106.11,105.65,105.77,14775.0,96.4631,96.6727,96.2536,96.3629,14775.0
2020-07-01 09:55:00,105.77,105.92,105.76,105.92,3947.0,96.3629,96.4996,96.3538,96.4996,3947.0
2020-07-01 10:00:00,105.96,106.46,105.96,106.25,11229.0,96.536,96.9916,96.536,96.8002,11229.0
2020-07-01 10:05:00,106.3,106.59,106.21,106.51,8169.0,96.8458,97.11,96.7638,97.0371,8169.0
2020-07-01 10:10:00,106.6,106.91,106.6,106.91,7481.0,97.1191,97.4015,97.1191,97.4015,7481.0
2020-07-01 10:15:00,106.98,107.02,106.72,106.8,10653.0,97.4653,97.5018,97.2284,97.3013,10653.0
2020-07-01 10:20:00,106.78,106.83,106.49,106.56,7605.0,97.2831,97.3287,97.0189,97.0827,7605.0
2020-07-01 10:25:00,106.59,106.6,106.44,106.45,5471.0,97.11,97.1191,96.9733,96.9825,5471.0
2020-07-01 10:30:00,106.56,106.71,106.55,106.67,6143.0,97.0827,97.2193,97.0736,97.1829,6143.0
2020-07-01 10:35:00,106.62,106.62,106.21,106.39,5145.0,97.1373,97.1373,96.7638,96.9278,5145.0
2020-07-01 10:40:00,106.45,106.5,106.23,106.31,6371.0,96.9825,97.028,96.782,96.8549,6371.0
2020-07-01 10:45:00,106.31,106.38,106.03,106.05,5000.0,96.8549,96.9187,96.5998,96.618,5000.0
2020-07-01 10:50:00,105.99,106.07,105.82,105.82,19477.0,96.5634,96.6362,96.4085,96.4085,19477.0
2020-07-01 10:55:00,105.82,105.96,105.71,105.96,8792.0,96.4085,96.536,96.3083,96.536,8792.0
2020-07-01 11:00:00,105.96,105.96,105.59,105.65,3680.0,96.536,96.536,96.1989,96.2536,3680.0
2020-07-01 11:05:00,105.69,105.79,105.63,105.7,8125.0,96.29,96.3812,96.2354,96.2992,8125.0
2020-07-01 11:10:00,105.68,105.68,105.44,105.6,6052.0,96.2809,96.2809,96.0623,96.208,6052.0
2020-07-01 11:15:00,105.67,105.79,105.55,105.57,7776.0,96.2718,96.3812,96.1625,96.1807,7776.0
2020-07-01 11:20:00,105.5,105.59,105.4,105.48,8027.0,96.1169,96.1989,96.0258,96.0987,8027.0
2020-07-01 11:25:00,105.56,105.56,105.19,105.29,12759.0,96.1716,96.1716,95.8345,95.9256,12759.0
2020-07-01 11:30:00,105.27,105.44,105.27,105.34,5327.0,95.9074,96.0623,95.9074,95.9712,5327.0
2020-07-01 11:35:00,105.35,105.35,105.1,105.2,3302.0,95.9803,95.9803,95.7525,95.8436,3302.0
2020-07-01 11:40:00,105.23,105.41,105.23,105.38,1113.0,95.871,96.0349,95.871,96.0076,1113.0
2020-07-01 11:45:00,105.38,105.69,105.35,105.69,5601.0,96.0076,96.29,95.9803,96.29,5601.0
2020-07-01 11:50:00,105.67,105.83,105.58,105.79,10083.0,96.2718,96.4176,96.1898,96.3812,10083.0
2020-07-01 11:55:00,105.81,105.86,105.7,105.81,10362.0,96.3994,96.4449,96.2992,96.3994,10362.0
2020-07-01 12:00:00,105.83,105.84,105.71,105.74,7859.0,96.4176,96.4267,96.3083,96.3356,7859.0
2020-07-01 12:05:00,105.76,105.84,105.71,105.75,10723.0,96.3538,96.4267,96.3083,96.3447,10723.0
2020-07-01 12:10:00,105.75,105.77,105.66,105.69,9002.0,96.3447,96.3629,96.2627,96.29,9002.0
2020-07-01 12:15:00,105.73,105.94,105.68,105.88,8324.0,96.3265,96.5178,96.2809,96.4631,8324.0
2020-07-01 12:20:00,105.97,105.97,105.83,105.86,3829.0,96.5451,96.5451,96.4176,96.4449,3829.0
2020-07-01 12:25:00,105.88,105.99,105.86,105.99,4181.0,96.4631,96.5634,96.4449,96.5634,4181.0
2020-07-01 12:30:00,106.0,106.03,105.92,105.95,6189.0,96.5725,96.5998,96.4996,96.5269,6189.0
2020-07-01 12:35:00,105.95,106.15,105.92,106.08,10702.0,96.5269,96.7091,96.4996,96.6454,10702.0
2020-07-01 12:40:00,106.05,106.1,106.04,106.08,3300.0,96.618,96.6636,96.6089,96.6454,3300.0
2020-07-01 12:45:00,106.08,106.1,105.79,105.9,13612.0,96.6454,96.6636,96.3812,96.4814,13612.0
2020-07-01 12:50:00,105.92,105.94,105.65,105.7,5467.0,96.4996,96.5178,96.2536,96.2992,5467.0
2020-07-01 12:55:00,105.74,105.82,105.65,105.75,5904.0,96.3356,96.4085,96.2536,96.3447,5904.0
2020-07-01 13:00:00,105.74,105.79,105.68,105.79,3547.0,96.3356,96.3812,96.2809,96.3812,3547.0
2020-07-01 13:05:00,105.8,105.8,105.71,105.73,3519.0,96.3903,96.3903,96.3083,96.3265,3519.0
2020-07-01 13:10:00,105.74,105.78,105.7,105.71,3534.0,96.3356,96.372,96.2992,96.3083,3534.0
2020-07-01 13:15:00,105.7,105.7,105.55,105.57,4058.0,96.2992,96.2992,96.1625,96.1807,4058.0
2020-07-01 13:20:00,105.57,105.87,105.55,105.86,4638.0,96.1807,96.454,96.1625,96.4449,4638.0
2020-07-01 13:25:00,105.84,105.87,105.8,105.86,1819.0,96.4267,96.454,96.3903,96.4449,1819.0
2020-07-01 13:30:00,105.84,105.87,105.7,105.72,3721.0,96.4267,96.454,96.2992,96.3174,3721.0
2020-07-01 13:35:00,105.7,105.82,105.65,105.82,3803.0,96.2992,96.4085,96.2536,96.4085,3803.0
2020-07-01 13:40:00,105.76,105.84,105.64,105.67,6400.0,96.3538,96.4267,96.2445,96.2718,6400.0
2020-07-01 13:45:00,105.67,105.68,105.55,105.63,5564.0,96.2718,96.2809,96.1625,96.2354,5564.0
2020-07-01 13:50:00,105.61,105.69,105.53,105.59,5062.0,96.2172,96.29,96.1443,96.1989,5062.0
2020-07-01 13:55:00,105.61,105.72,105.58,105.69,2354.0,96.2172,96.3174,96.1898,96.29,2354.0
2020-07-01 14:00:00,105.71,105.87,105.71,105.83,6578.0,96.3083,96.454,96.3083,96.4176,6578.0
2020-07-01 14:05:00,105.83,105.88,105.7,105.82,6646.0,96.4176,96.4631,96.2992,96.4085,6646.0
2020-07-01 14:10:00,105.84,105.88,105.74,105.88,4111.0,96.4267,96.4631,96.3356,96.4631,4111.0
2020-07-01 14:15:00,105.9,105.92,105.83,105.86,4500.0,96.4814,96.4996,96.4176,96.4449,4500.0
2020-07-01 14:20:00,105.88,105.89,105.71,105.79,6337.0,96.4631,96.4723,96.3083,96.3812,6337.0
2020-07-01 14:25:00,105.77,105.93,105.77,105.87,4709.0,96.3629,96.5087,96.3629,96.454,4709.0
2020-07-01 14:30:00,105.88,105.92,105.72,105.75,7135.0,96.4631,96.4996,96.3174,96.3447,7135.0
2020-07-01 14:35:00,105.77,105.78,105.69,105.69,4772.0,96.3629,96.372,96.29,96.29,4772.0
2020-07-01 14:40:00,105.7,105.81,105.66,105.71,5529.0,96.2992,96.3994,96.2627,96.3083,5529.0
2020-07-01 14:45:00,105.74,105.84,105.71,105.84,3550.0,96.3356,96.4267,96.3083,96.4267,3550.0
2020-07-01 14:50:00,105.84,105.94,105.84,105.87,9685.0,96.4267,96.5178,96.4267,96.454,9685.0
2020-07-01 14:55:00,105.89,106.0,105.88,105.9,7386.0,96.4723,96.5725,96.4631,96.4814,7386.0
2020-07-01 15:00:00,105.94,105.98,105.82,105.95,7982.0,96.5178,96.5543,96.4085,96.5269,7982.0
2020-07-01 15:05:00,105.98,106.0,105.81,105.83,7430.0,96.5543,96.5725,96.3994,96.4176,7430.0
2020-07-01 15:10:00,105.84,105.86,105.65,105.68,15419.0,96.4267,96.4449,96.2536,96.2809,15419.0
2020-07-01 15:15:00,105.7,105.72,105.59,105.69,4408.0,96.2992,96.3174,96.1989,96.29,4408.0
2020-07-01 15:20:00,105.69,105.9,105.67,105.9,9063.0,96.29,96.4814,96.2718,96.4814,9063.0
2020-07-01 15:25:00,105.94,106.0,105.89,105.91,5359.0,96.5178,96.5725,96.4723,96.4905,5359.0
2020-07-01 15:30:00,105.92,106.0,105.82,105.89,9553.0,96.4996,96.5725,96.4085,96.4723,9553.0
2020-07-01 15:35:00,105.92,106.13,105.87,106.13,11366.0,96.4996,96.6909,96.454,96.6909,11366.0
2020-07-01 15:40:00,106.13,106.19,106.08,106.15,12081.0,96.6909,96.7456,96.6454,96.7091,12081.0
2020-07-01 15:45:00,106.17,106.76,106.17,106.57,27883.0,96.7274,97.2649,96.7274,97.0918,27883.0
2020-07-01 15:50:00,106.74,106.89,106.17,106.17,33362.0,97.2467,97.3833,96.7274,96.7274,33362.0
2020-07-01 15:55:00,106.17,106.49,106.0,106.36,141339.0,96.7274,97.0189,96.5725,96.9005,141339.0
2020-07-02 09:30:00,108.11,108.84,107.97,108.84,24505.0,98.4948,99.1599,98.3673,99.1599,24505.0
2020-07-02 09:35:00,108.9,108.97,108.43,108.93,4688.0,99.2146,99.2783,98.7864,99.2419,4688.0
2020-07-02 09:40:00,108.85,109.09,108.85,108.96,7061.0,99.169,99.3877,99.169,99.2692,7061.0
2020-07-02 09:45:00,109.01,109.56,108.99,109.42,27906.0,99.3148,99.8159,99.2965,99.6883,27906.0
2020-07-02 09:50:00,109.45,109.56,109.31,109.37,6700.0,99.7156,99.8159,99.5881,99.6427,6700.0
2020-07-02 09:55:00,109.39,109.85,109.39,109.77,7853.0,99.661,100.0801,99.661,100.0072,7853.0
2020-07-02 10:00:00,109.83,110.12,109.71,110.0,15455.0,100.0618,100.326,99.9525,100.2167,15455.0
2020-07-02 10:05:00,109.95,110.02,109.68,109.73,3714.0,100.1712,100.2349,99.9252,99.9707,3714.0
2020-07-02 10:10:00,109.69,109.79,109.47,109.51,3532.0,99.9343,100.0254,99.7339,99.7703,3532.0
2020-07-02 10:15:00,109.45,109.6,109.37,109.45,4137.0,99.7156,99.8523,99.6427,99.7156,4137.0
2020-07-02 10:20:00,109.46,109.46,109.01,109.13,4102.0,99.7247,99.7247,99.3148,99.4241,4102.0
2020-07-02 10:25:00,108.92,109.09,108.74,108.77,3881.0,99.2328,99.3877,99.0688,99.0961,3881.0
2020-07-02 10:30:00,108.84,108.91,108.67,108.79,5187.0,99.1599,99.2237,99.005,99.1143,5187.0
2020-07-02 10:35:00,108.84,109.02,108.84,108.97,6730.0,99.1599,99.3239,99.1599,99.2783,6730.0
2020-07-02 10:40:00,108.95,109.2,108.94,109.0,7443.0,99.2601,99.4879,99.251,99.3057,7443.0
2020-07-02 10:45:00,109.01,109.07,108.61,108.66,6123.0,99.3148,99.3694,98.9503,98.9959,6123.0
2020-07-02 10:50:00,108.71,108.71,108.32,108.48,7984.0,99.0414,99.0414,98.6861,98.8319,7984.0
2020-07-02 10:55:00,108.48,108.48,108.23,108.3,5583.0,98.8319,98.8319,98.6041,98.6679,5583.0
2020-07-02 11:00:00,108.23,108.27,108.1,108.2,6998.0,98.6041,98.6406,98.4857,98.5768,6998.0
2020-07-02 11:05:00,108.26,108.4,108.04,108.06,3984.0,98.6315,98.759,98.431,98.4493,3984.0
2020-07-02 11:10:00,108.02,108.02,107.82,107.86,3697.0,98.4128,98.4128,98.2306,98.267,3697.0
2020-07-02 11:15:00,107.89,108.16,107.81,108.13,6639.0,98.2944,98.5404,98.2215,98.513,6639.0
2020-07-02 11:20:00,108.16,108.48,108.16,108.48,2400.0,98.5404,98.8319,98.5404,98.8319,2400.0
2020-07-02 11:25:00,108.44,108.71,108.41,108.71,11243.0,98.7955,99.0414,98.7681,99.0414,11243.0
2020-07-02 11:30:00,108.74,108.95,108.62,108.87,3705.0,99.0688,99.2601,98.9595,99.1872,3705.0
2020-07-02 11:35:00,108.9,108.92,108.74,108.78,3856.0,99.2146,99.2328,99.0688,99.1052,3856.0
2020-07-02 11:40:00,108.86,108.98,108.85,108.93,6353.0,99.1781,99.2874,99.169,99.2419,6353.0
2020-07-02 11:45:00,108.92,109.0,108.85,109.0,2313.0,99.2328,99.3057,99.169,99.3057,2313.0
2020-07-02 11:50:00,109.06,109.06,108.78,108.92,9979.0,99.3603,99.3603,99.1052,99.2328,9979.0
2020-07-02 11:55:00,108.93,109.12,108.93,109.09,10270.0,99.2419,99.415,99.2419,99.3877,10270.0
2020-07-02 12:00:00,109.12,109.17,108.66,108.66,7695.0,99.415,99.4605,98.9959,98.9959,7695.0
2020-07-02 12:05:00,108.67,108.77,108.67,108.75,3785.0,99.005,99.0961,99.005,99.0779,3785.0
2020-07-02 12:10:00,108.78,108.89,108.68,108.69,4756.0,99.1052,99.2054,99.0141,99.0232,4756.0
2020-07-02 12:15:00,108.6,108.66,108.47,108.47,4122.0,98.9412,98.9959,98.8228,98.8228,4122.0
2020-07-02 12:20:00,108.45,108.54,108.3,108.54,3001.0,98.8046,98.8866,98.6679,98.8866,3001.0
2020-07-02 12:25:00,108.55,108.69,108.48,108.58,5133.0,98.8957,99.0232,98.8319,98.923,5133.0
2020-07-02 12:30:00,108.55,108.56,108.51,108.56,2500.0,98.8957,98.9048,98.8592,98.9048,2500.0
2020-07-02 12:35:00,108.57,108.57,108.47,108.52,2235.0,98.9139,98.9139,98.8228,98.8683,2235.0
2020-07-02 12:40:00,108.56,108.57,108.43,108.45,3828.0,98.9048,98.9139,98.7864,98.8046,3828.0
2020-07-02 12:45:00,108.47,108.49,108.37,108.46,5976.0,98.8228,98.841,98.7317,98.8137,5976.0
2020-07-02 12:50:00,108.48,108.61,108.43,108.56,3870.0,98.8319,98.9503,98.7864,98.9048,3870.0
2020-07-02 12:55:00,108.6,108.61,108.5,108.57,1773.0,98.9412,98.9503,98.8501,98.9139,1773.0
2020-07-02 13:00:00,108.5,108.51,108.44,108.45,4938.0,98.8501,98.8592,98.7955,98.8046,4938.0
2020-07-02 13:05:00,108.41,108.46,108.4,108.42,3950.0,98.7681,98.8137,98.759,98.7772,3950.0
2020-07-02 13:10:00,108.36,108.4,108.3,108.35,5055.0,98.7226,98.759,98.6679,98.7135,5055.0
2020-07-02 13:15:00,108.36,108.36,108.26,108.3,3669.0,98.7226,98.7226,98.6315,98.6679,3669.0
2020-07-02 13:20:00,108.28,108.39,108.27,108.34,2600.0,98.6497,98.7499,98.6406,98.7044,2600.0
2020-07-02 13:25:00,108.35,108.35,108.28,108.29,900.0,98.7135,98.7135,98.6497,98.6588,900.0
2020-07-02 13:30:00,108.26,108.3,108.19,108.21,1800.0,98.6315,98.6679,98.5677,98.5859,1800.0
2020-07-02 13:35:00,108.2,108.2,108.04,108.11,2316.0,98.5768,98.5768,98.431,98.4948,2316.0
2020-07-02 13:40:00,108.12,108.24,108.06,108.22,5960.0,98.5039,98.6133,98.4493,98.595,5960.0
2020-07-02 13:45:00,108.22,108.24,108.15,108.2,4947.0,98.595,98.6133,98.5313,98.5768,4947.0
2020-07-02 13:50:00,108.31,108.37,108.3,108.31,2508.0,98.677,98.7317,98.6679,98.677,2508.0
2020-07-02 13:55:00,108.32,108.34,108.15,108.15,2400.0,98.6861,98.7044,98.5313,98.5313,2400.0
2020-07-02 14:00:00,108.17,108.19,107.97,107.98,7594.0,98.5495,98.5677,98.3673,98.3764,7594.0
2020-07-02 14:05:00,107.98,108.02,107.89,107.91,6004.0,98.3764,98.4128,98.2944,98.3126,6004.0
2020-07-02 14:10:00,107.95,107.96,107.88,107.94,4800.0,98.349,98.3582,98.2853,98.3399,4800.0
2020-07-02 14:15:00,107.95,108.02,107.92,107.97,4751.0,98.349,98.4128,98.3217,98.3673,4751.0
2020-07-02 14:20:00,107.92,108.13,107.87,108.13,4651.0,98.3217,98.513,98.2762,98.513,4651.0
2020-07-02 14:25:00,108.12,108.39,108.1,108.36,6299.0,98.5039,98.7499,98.4857,98.7226,6299.0
2020-07-02 14:30:00,108.41,108.75,108.41,108.69,9936.0,98.7681,99.0779,98.7681,99.0232,9936.0
2020-07-02 14:35:00,108.69,108.81,108.64,108.8,7100.0,99.0232,99.1326,98.9777,99.1234,7100.0
2020-07-02 14:40:00,108.81,108.87,108.69,108.79,8885.0,99.1326,99.1872,99.0232,99.1143,8885.0
2020-07-02 14:45:00,108.81,108.95,108.81,108.95,7704.0,99.1326,99.2601,99.1326,99.2601,7704.0
2020-07-02 14:50:00,108.92,109.02,108.83,108.85,10483.0,99.2328,99.3239,99.1508,99.169,10483.0
2020-07-02 14:55:00,108.88,108.97,108.82,108.97,8208.0,99.1963,99.2783,99.1417,99.2783,8208.0
2020-07-02 15:00:00,108.98,109.08,108.87,108.94,11746.0,99.2874,99.3785,99.1872,99.251,11746.0
2020-07-02 15:05:00,108.96,109.09,108.96,109.03,12823.0,99.2692,99.3877,99.2692,99.333,12823.0
2020-07-02 15:10:00,109.02,109.09,108.9,108.92,12244.0,99.3239,99.3877,99.2146,99.2328,12244.0
2020-07-02 15:15:00,108.95,108.98,108.9,108.9,11865.0,99.2601,99.2874,99.2146,99.2146,11865.0
2020-07-02 15:20:00,108.92,108.96,108.85,108.93,11044.0,99.2328,99.2692,99.169,99.2419,11044.0
2020-07-02 15:25:00,108.92,108.95,108.77,108.84,18740.0,99.2328,99.2601,99.0961,99.1599,18740.0
2020-07-02 15:30:00,108.82,108.9,108.65,108.78,19770.0,99.1417,99.2146,98.9868,99.1052,19770.0
2020-07-02 15:35:00,108.82,109.07,108.77,109.04,15210.0,99.1417,99.3694,99.0961,99.3421,15210.0
2020-07-02 15:40:00,109.05,109.09,108.7,108.73,24737.0,99.3512,99.3877,99.0323,99.0597,24737.0
2020-07-02 15:45:00,108.74,108.93,108.74,108.83,32750.0,99.0688,99.2419,99.0688,99.1508,32750.0
2020-07-02 15:50:00,108.84,108.96,108.75,108.92,52467.0,99.1599,99.2692,99.0779,99.2328,52467.0
2020-07-02 15:55:00,108.94,109.1,108.67,109.06,119974.0,99.251,99.3968,99.005,99.3603,119974.0
2020-07-06 09:30:00,110.85,111.85,110.5,110.5,31162.0,100.9911,101.9022,100.6722,100.6722,31162.0
2020-07-06 09:35:00,110.49,110.68,109.75,110.06,6000.0,100.6631,100.8362,99.989,100.2714,6000.0
2020-07-06 09:40:00,110.13,110.41,109.81,110.41,3563.0,100.3352,100.5903,100.0436,100.5903,3563.0
2020-07-06 09:45:00,110.5,110.62,109.95,110.13,16416.0,100.6722,100.7816,100.1712,100.3352,16416.0
2020-07-06 09:50:00,110.04,110.4,110.04,110.38,3682.0,100.2532,100.5811,100.2532,100.5629,3682.0
2020-07-06 09:55:00,110.51,110.54,110.05,110.05,32972.0,100.6814,100.7087,100.2623,100.2623,32972.0
2020-07-06 10:00:00,110.28,110.47,109.64,109.66,4671.0,100.4718,100.6449,99.8887,99.907,4671.0
2020-07-06 10:05:00,109.59,109.59,109.22,109.23,4701.0,99.8432,99.8432,99.5061,99.5152,4701.0
2020-07-06 10:10:00,109.25,109.29,108.65,108.66,6239.0,99.5334,99.5699,98.9868,98.9959,6239.0
2020-07-06 10:15:00,108.56,108.78,108.5,108.59,18750.0,98.9048,99.1052,98.8501,98.9321,18750.0
2020-07-06 10:20:00,108.54,108.55,108.02,108.03,15603.0,98.8866,98.8957,98.4128,98.4219,15603.0
2020-07-06 10:25:00,107.85,108.3,107.85,108.19,10617.0,98.2579,98.6679,98.2579,98.5677,10617.0
2020-07-06 10:30:00,108.11,108.98,108.11,108.98,5396.0,98.4948,99.2874,98.4948,99.2874,5396.0
2020-07-06 10:35:00,108.95,108.99,108.86,108.99,4310.0,99.2601,99.2965,99.1781,99.2965,4310.0
2020-07-06 10:40:00,108.84,109.03,108.83,108.99,3501.0,99.1599,99.333,99.1508,99.2965,3501.0
2020-07-06 10:45:00,109.01,109.36,109.01,109.29,4734.0,99.3148,99.6336,99.3148,99.5699,4734.0
2020-07-06 10:50:00,109.25,109.52,109.25,109.52,3476.0,99.5334,99.7794,99.5334,99.7794,3476.0
2020-07-06 10:55:00,109.5,109.66,109.3,109.66,4376.0,99.7612,99.907,99.579,99.907,4376.0
2020-07-06 11:00:00,109.69,109.69,109.37,109.56,3556.0,99.9343,99.9343,99.6427,99.8159,3556.0
2020-07-06 11:05:00,109.55,109.65,109.41,109.48,3718.0,99.8067,99.8978,99.6792,99.743,3718.0
2020-07-06 11:10:00,109.5,109.5,109.27,109.35,6973.0,99.7612,99.7612,99.5516,99.6245,6973.0
2020-07-06 11:15:00,109.32,109.57,109.31,109.57,2493.0,99.5972,99.825,99.5881,99.825,2493.0
2020-07-06 11:20:00,109.55,109.6,109.5,109.55,4766.0,99.8067,99.8523,99.7612,99.8067,4766.0
2020-07-06 11:25:00,109.59,109.69,109.46,109.48,3524.0,99.8432,99.9343,99.7247,99.743,3524.0
2020-07-06 11:30:00,109.42,109.46,109.16,109.26,3867.0,99.6883,99.7247,99.4514,99.5425,3867.0
2020-07-06 11:35:00,109.16,109.45,109.16,109.33,2952.0,99.4514,99.7156,99.4514,99.6063,2952.0
2020-07-06 11:40:00,109.34,109.47,109.29,109.37,6224.0,99.6154,99.7339,99.5699,99.6427,6224.0
2020-07-06 11:45:00,109.33,109.53,109.32,109.45,3315.0,99.6063,99.7885,99.5972,99.7156,3315.0
2020-07-06 11:50:00,109.44,109.47,109.24,109.31,5387.0,99.7065,99.7339,99.5243,99.5881,5387.0
2020-07-06 11:55:00,109.35,109.37,109.18,109.25,3819.0,99.6245,99.6427,99.4696,99.5334,3819.0
2020-07-06 12:00:00,109.23,109.4,109.2,109.31,3798.0,99.5152,99.6701,99.4879,99.5881,3798.0
2020-07-06 12:05:00,109.26,109.26,109.1,109.16,3551.0,99.5425,99.5425,99.3968,99.4514,3551.0
2020-07-06 12:10:00,109.14,109.16,109.05,109.06,3904.0,99.4332,99.4514,99.3512,99.3603,3904.0
2020-07-06 12:15:00,109.09,109.15,108.92,108.93,6887.0,99.3877,99.4423,99.2328,99.2419,6887.0
2020-07-06 12:20:00,108.96,109.04,108.92,108.94,7448.0,99.2692,99.3421,99.2328,99.251,7448.0
2020-07-06 12:25:00,108.95,109.04,108.9,109.0,2767.0,99.2601,99.3421,99.2146,99.3057,2767.0
2020-07-06 12:30:00,109.0,109.1,109.0,109.04,2482.0,99.3057,99.3968,99.3057,99.3421,2482.0
2020-07-06 12:35:00,109.08,109.08,108.93,108.97,1902.0,99.3785,99.3785,99.2419,99.2783,1902.0
2020-07-06 12:40:00,108.96,108.96,108.82,108.91,4932.0,99.2692,99.2692,99.1417,99.2237,4932.0
2020-07-06 12:45:00,108.92,108.99,108.91,108.98,2543.0,99.2328,99.2965,99.2237,99.2874,2543.0
2020-07-06 12:50:00,108.98,108.99,108.85,108.9,3833.0,99.2874,99.2965,99.169,99.2146,3833.0
2020-07-06 12:55:00,108.9,108.9,108.73,108.83,6210.0,99.2146,99.2146,99.0597,99.1508,6210.0
2020-07-06 13:00:00,108.86,108.91,108.78,108.79,2325.0,99.1781,99.2237,99.1052,99.1143,2325.0
2020-07-06 13:05:00,108.76,108.83,108.64,108.83,5449.0,99.087,99.1508,98.9777,99.1508,5449.0
2020-07-06 13:10:00,108.85,108.94,108.81,108.94,5578.0,99.169,99.251,99.1326,99.251,5578.0
2020-07-06 13:15:00,108.93,109.06,108.77,108.78,5166.0,99.2419,99.3603,99.0961,99.1052,5166.0
2020-07-06 13:20:00,108.8,108.93,108.8,108.8,6121.0,99.1234,99.2419,99.1234,99.1234,6121.0
2020-07-06 13:25:00,108.8,108.96,108.77,108.93,6755.0,99.1234,99.2692,99.0961,99.2419,6755.0
2020-07-06 13:30:00,108.96,109.01,108.9,108.98,4104.0,99.2692,99.3148,99.2146,99.2874,4104.0
2020-07-06 13:35:00,108.96,108.98,108.86,108.98,6283.0,99.2692,99.2874,99.1781,99.2874,6283.0
2020-07-06 13:40:00,108.96,108.96,108.78,108.82,3349.0,99.2692,99.2692,99.1052,99.1417,3349.0
2020-07-06 13:45:00,108.82,108.9,108.79,108.9,4562.0,99.1417,99.2146,99.1143,99.2146,4562.0
2020-07-06 13:50:00,108.89,108.94,108.88,108.91,3995.0,99.2054,99.251,99.1963,99.2237,3995.0
2020-07-06 13:55:00,108.92,109.01,108.9,108.93,4772.0,99.2328,99.3148,99.2146,99.2419,4772.0
2020-07-06 14:00:00,108.92,108.96,108.82,108.91,8528.0,99.2328,99.2692,99.1417,99.2237,8528.0
2020-07-06 14:05:00,108.89,109.0,108.86,108.97,4584.0,99.2054,99.3057,99.1781,99.2783,4584.0
2020-07-06 14:10:00,108.92,108.97,108.84,108.85,3850.0,99.2328,99.2783,99.1599,99.169,3850.0
2020-07-06 14:15:00,108.82,108.84,108.62,108.62,5458.0,99.1417,99.1599,98.9595,98.9595,5458.0
2020-07-06 14:20:00,108.64,108.72,108.6,108.68,7268.0,98.9777,99.0506,98.9412,99.0141,7268.0
2020-07-06 14:25:00,108.67,108.74,108.67,108.72,5504.0,99.005,99.0688,99.005,99.0506,5504.0
2020-07-06 14:30:00,108.72,108.76,108.6,108.76,8613.0,99.0506,99.087,98.9412,99.087,8613.0
2020-07-06 14:35:00,108.73,108.78,108.63,108.64,5573.0,99.0597,99.1052,98.9686,98.9777,5573.0
2020-07-06 14:40:00,108.64,108.64,108.4,108.4,6032.0,98.9777,98.9777,98.759,98.759,6032.0
2020-07-06 14:45:00,108.41,108.55,108.4,108.55,4781.0,98.7681,98.8957,98.759,98.8957,4781.0
2020-07-06 14:50:00,108.53,108.58,108.44,108.57,7874.0,98.8775,98.923,98.7955,98.9139,7874.0
2020-07-06 14:55:00,108.55,108.65,108.5,108.52,6900.0,98.8957,98.9868,98.8501,98.8683,6900.0
2020-07-06 15:00:00,108.49,108.58,108.45,108.52,4656.0,98.841,98.923,98.8046,98.8683,4656.0
2020-07-06 15:05:00,108.52,108.64,108.52,108.57,8733.0,98.8683,98.9777,98.8683,98.9139,8733.0
2020-07-06 15:10:00,108.57,108.64,108.48,108.55,8246.0,98.9139,98.9777,98.8319,98.8957,8246.0
2020-07-06 15:15:00,108.54,108.54,108.43,108.49,3517.0,98.8866,98.8866,98.7864,98.841,3517.0
2020-07-06 15:20:00,108.47,108.6,108.44,108.5,9808.0,98.8228,98.9412,98.7955,98.8501,9808.0
2020-07-06 15:25:00,108.53,108.66,108.49,108.63,9496.0,98.8775,98.9959,98.841,98.9686,9496.0
2020-07-06 15:30:00,108.65,108.66,108.45,108.6,10636.0,98.9868,98.9959,98.8046,98.9412,10636.0
2020-07-06 15:35:00,108.64,108.88,108.64,108.88,21046.0,98.9777,99.1963,98.9777,99.1963,21046.0
2020-07-06 15:40:00,108.9,109.18,108.88,109.14,15437.0,99.2146,99.4696,99.1963,99.4332,15437.0
2020-07-06 15:45:00,109.11,109.28,109.11,109.27,22968.0,99.4059,99.5608,99.4059,99.5516,22968.0
2020-07-06 15:50:00,109.41,109.8,109.17,109.76,55735.0,99.6792,100.0345,99.4605,99.9981,55735.0
2020-07-06 15:55:00,109.74,109.91,109.43,109.86,175200.0,99.9798,100.1347,99.6974,100.0892,175200.0
2020-07-07 09:30:00,108.89,109.24,108.61,108.61,13878.0,99.2054,99.5243,98.9503,98.9503,13878.0
2020-07-07 09:35:00,108.61,108.88,108.61,108.76,3274.0,98.9503,99.1963,98.9503,99.087,3274.0
2020-07-07 09:40:00,108.88,108.88,108.24,108.3,2980.0,99.1963,99.1963,98.6133,98.6679,2980.0
2020-07-07 09:45:00,108.28,108.58,108.24,108.29,8375.0,98.6497,98.923,98.6133,98.6588,8375.0
2020-07-07 09:50:00,108.35,108.6,108.17,108.38,37668.0,98.7135,98.9412,98.5495,98.7408,37668.0
2020-07-07 09:55:00,108.47,108.98,108.39,108.98,6491.0,98.8228,99.2874,98.7499,99.2874,6491.0
2020-07-07 10:00:00,108.95,109.27,108.9,109.11,6952.0,99.2601,99.5516,99.2146,99.4059,6952.0
2020-07-07 10:05:00,109.17,109.2,108.82,108.87,6547.0,99.4605,99.4879,99.1417,99.1872,6547.0
2020-07-07 10:10:00,108.86,109.22,108.85,109.05,6596.0,99.1781,99.5061,99.169,99.3512,6596.0
2020-07-07 10:15:00,108.97,109.08,108.64,108.64,2960.0,99.2783,99.3785,98.9777,98.9777,2960.0
2020-07-07 10:20:00,108.67,108.73,108.45,108.7,6645.0,99.005,99.0597,98.8046,99.0323,6645.0
2020-07-07 10:25:00,108.7,108.75,108.44,108.47,3783.0,99.0323,99.0779,98.7955,98.8228,3783.0
2020-07-07 10:30:00,108.55,108.62,108.41,108.44,13602.0,98.8957,98.9595,98.7681,98.7955,13602.0
2020-07-07 10:35:00,108.42,108.58,108.35,108.44,3178.0,98.7772,98.923,98.7135,98.7955,3178.0
2020-07-07 10:40:00,108.44,108.44,108.05,108.16,3033.0,98.7955,98.7955,98.4401,98.5404,3033.0
2020-07-07 10:45:00,108.06,108.18,107.86,108.08,12169.0,98.4493,98.5586,98.267,98.4675,12169.0
2020-07-07 10:50:00,108.16,108.36,108.12,108.3,5437.0,98.5404,98.7226,98.5039,98.6679,5437.0
2020-07-07 10:55:00,108.26,108.33,108.14,108.24,3455.0,98.6315,98.6952,98.5221,98.6133,3455.0
2020-07-07 11:00:00,108.23,108.36,108.18,108.24,5225.0,98.6041,98.7226,98.5586,98.6133,5225.0
2020-07-07 11:05:00,108.26,108.3,108.17,108.18,3245.0,98.6315,98.6679,98.5495,98.5586,3245.0
2020-07-07 11:10:00,108.2,108.72,108.2,108.6,5019.0,98.5768,99.0506,98.5768,98.9412,5019.0
2020-07-07 11:15:00,108.63,108.81,108.63,108.77,3258.0,98.9686,99.1326,98.9686,99.0961,3258.0
2020-07-07 11:20:00,108.74,108.79,108.71,108.75,1914.0,99.0688,99.1143,99.0414,99.0779,1914.0
2020-07-07 11:25:00,108.76,108.76,108.56,108.59,3163.0,99.087,99.087,98.9048,98.9321,3163.0
2020-07-07 11:30:00,108.61,108.66,108.55,108.62,4269.0,98.9503,98.9959,98.8957,98.9595,4269.0
2020-07-07 11:35:00,108.63,108.68,108.54,108.66,5752.0,98.9686,99.0141,98.8866,98.9959,5752.0
2020-07-07 11:40:00,108.68,108.79,108.63,108.64,13304.0,99.0141,99.1143,98.9686,98.9777,13304.0
2020-07-07 11:45:00,108.68,109.05,108.67,108.92,17485.0,99.0141,99.3512,99.005,99.2328,17485.0
2020-07-07 11:50:00,108.89,108.95,108.77,108.8,1700.0,99.2054,99.2601,99.0961,99.1234,1700.0
2020-07-07 11:55:00,108.75,108.75,108.42,108.46,20174.0,99.0779,99.0779,98.7772,98.8137,20174.0
2020-07-07 12:00:00,108.5,108.63,108.48,108.53,2689.0,98.8501,98.9686,98.8319,98.8775,2689.0
2020-07-07 12:05:00,108.55,108.59,108.43,108.45,1761.0,98.8957,98.9321,98.7864,98.8046,1761.0
2020-07-07 12:10:00,108.47,108.56,108.47,108.55,2601.0,98.8228,98.9048,98.8228,98.8957,2601.0
2020-07-07 12:15:00,108.54,108.56,108.4,108.41,10010.0,98.8866,98.9048,98.759,98.7681,10010.0
2020-07-07 12:20:00,108.43,108.52,108.37,108.38,5262.0,98.7864,98.8683,98.7317,98.7408,5262.0
2020-07-07 12:25:00,108.44,108.61,108.44,108.53,4553.0,98.7955,98.9503,98.7955,98.8775,4553.0
2020-07-07 12:30:00,108.43,108.43,108.31,108.31,2450.0,98.7864,98.7864,98.677,98.677,2450.0
2020-07-07 12:35:00,108.29,108.29,108.12,108.12,2031.0,98.6588,98.6588,98.5039,98.5039,2031.0
2020-07-07 12:40:00,108.13,108.24,108.04,108.19,5185.0,98.513,98.6133,98.431,98.5677,5185.0
2020-07-07 12:45:00,108.16,108.19,108.09,108.09,2502.0,98.5404,98.5677,98.4766,98.4766,2502.0
2020-07-07 12:50:00,108.13,108.15,108.01,108.01,3157.0,98.513,98.5313,98.4037,98.4037,3157.0
2020-07-07 12:55:00,108.07,108.26,108.03,108.09,4504.0,98.4584,98.6315,98.4219,98.4766,4504.0
2020-07-07 13:00:00,108.14,108.25,108.14,108.16,2800.0,98.5221,98.6224,98.5221,98.5404,2800.0
2020-07-07 13:05:00,108.18,108.29,108.1,108.16,3806.0,98.5586,98.6588,98.4857,98.5404,3806.0
2020-07-07 13:10:00,108.2,108.26,108.19,108.26,1727.0,98.5768,98.6315,98.5677,98.6315,1727.0
2020-07-07 13:15:00,108.27,108.45,108.25,108.41,3415.0,98.6406,98.8046,98.6224,98.7681,3415.0
2020-07-07 13:20:00,108.41,108.47,108.4,108.46,1900.0,98.7681,98.8228,98.759,98.8137,1900.0
2020-07-07 13:25:00,108.42,108.42,108.23,108.25,4659.0,98.7772,98.7772,98.6041,98.6224,4659.0
2020-07-07 13:30:00,108.27,108.27,108.16,108.18,5346.0,98.6406,98.6406,98.5404,98.5586,5346.0
2020-07-07 13:35:00,108.19,108.21,108.18,108.19,1838.0,98.5677,98.5859,98.5586,98.5677,1838.0
2020-07-07 13:40:00,108.17,108.21,108.09,108.13,4458.0,98.5495,98.5859,98.4766,98.513,4458.0
2020-07-07 13:45:00,108.15,108.23,108.11,108.16,5084.0,98.5313,98.6041,98.4948,98.5404,5084.0
2020-07-07 13:50:00,108.17,108.24,108.13,108.13,5763.0,98.5495,98.6133,98.513,98.513,5763.0
2020-07-07 13:55:00,108.13,108.28,108.13,108.17,6123.0,98.513,98.6497,98.513,98.5495,6123.0
2020-07-07 14:00:00,108.2,108.26,107.89,107.89,3750.0,98.5768,98.6315,98.2944,98.2944,3750.0
2020-07-07 14:05:00,107.91,107.99,107.89,107.94,5083.0,98.3126,98.3855,98.2944,98.3399,5083.0
2020-07-07 14:10:00,107.92,107.97,107.82,107.87,4962.0,98.3217,98.3673,98.2306,98.2762,4962.0
2020-07-07 14:15:00,107.86,107.91,107.74,107.75,6670.0,98.267,98.3126,98.1577,98.1668,6670.0
2020-07-07 14:20:00,107.78,107.86,107.77,107.79,5779.0,98.1942,98.267,98.1851,98.2033,5779.0
2020-07-07 14:25:00,107.78,107.86,107.74,107.77,4706.0,98.1942,98.267,98.1577,98.1851,4706.0
2020-07-07 14:30:00,107.79,107.82,107.62,107.62,15997.0,98.2033,98.2306,98.0484,98.0484,15997.0
2020-07-07 14:35:00,107.65,107.67,107.47,107.57,8422.0,98.0757,98.0939,97.9117,98.0028,8422.0
2020-07-07 14:40:00,107.6,107.69,107.55,107.55,3701.0,98.0302,98.1122,97.9846,97.9846,3701.0
2020-07-07 14:45:00,107.55,107.61,107.49,107.54,7406.0,97.9846,98.0393,97.93,97.9755,7406.0
2020-07-07 14:50:00,107.55,107.66,107.52,107.58,8484.0,97.9846,98.0848,97.9573,98.012,8484.0
2020-07-07 14:55:00,107.59,107.77,107.59,107.77,6251.0,98.0211,98.1851,98.0211,98.1851,6251.0
2020-07-07 15:00:00,107.74,107.74,107.59,107.65,11262.0,98.1577,98.1577,98.0211,98.0757,11262.0
2020-07-07 15:05:00,107.69,107.77,107.57,107.67,14457.0,98.1122,98.1851,98.0028,98.0939,14457.0
2020-07-07 15:10:00,107.68,107.72,107.57,107.57,7105.0,98.1031,98.1395,98.0028,98.0028,7105.0
2020-07-07 15:15:00,107.58,107.83,107.58,107.83,13619.0,98.012,98.2397,98.012,98.2397,13619.0
2020-07-07 15:20:00,107.86,108.02,107.83,108.02,11018.0,98.267,98.4128,98.2397,98.4128,11018.0
2020-07-07 15:25:00,108.01,108.06,107.91,108.05,11512.0,98.4037,98.4493,98.3126,98.4401,11512.0
2020-07-07 15:30:00,108.08,108.16,107.91,107.96,17837.0,98.4675,98.5404,98.3126,98.3582,17837.0
2020-07-07 15:35:00,107.96,107.97,107.77,107.82,15599.0,98.3582,98.3673,98.1851,98.2306,15599.0
2020-07-07 15:40:00,107.83,108.01,107.83,108.0,19684.0,98.2397,98.4037,98.2397,98.3946,19684.0
2020-07-07 15:45:00,108.0,108.22,107.99,108.11,29253.0,98.3946,98.595,98.3855,98.4948,29253.0
2020-07-07 15:50:00,108.11,108.11,107.67,107.87,42512.0,98.4948,98.4948,98.0939,98.2762,42512.0
2020-07-07 15:55:00,107.92,108.47,107.89,108.41,185977.0,98.3217,98.8228,98.2944,98.7681,185977.0
2020-07-08 09:30:00,108.18,108.69,108.08,108.64,21371.0,98.5586,99.0232,98.4675,98.9777,21371.0
2020-07-08 09:35:00,108.75,108.98,108.53,108.92,5404.0,99.0779,99.2874,98.8775,99.2328,5404.0
2020-07-08 09:40:00,109.0,109.0,108.85,109.0,4766.0,99.3057,99.3057,99.169,99.3057,4766.0
2020-07-08 09:45:00,109.1,109.11,108.83,108.95,9359.0,99.3968,99.4059,99.1508,99.2601,9359.0
2020-07-08 09:50:00,108.89,108.9,108.54,108.59,9038.0,99.2054,99.2146,98.8866,98.9321,9038.0
2020-07-08 09:55:00,108.61,108.61,108.35,108.43,10149.0,98.9503,98.9503,98.7135,98.7864,10149.0
2020-07-08 10:00:00,108.42,108.68,108.24,108.66,8646.0,98.7772,99.0141,98.6133,98.9959,8646.0
2020-07-08 10:05:00,108.66,108.73,108.62,108.62,5173.0,98.9959,99.0597,98.9595,98.9595,5173.0
2020-07-08 10:10:00,108.62,108.71,108.44,108.51,5580.0,98.9595,99.0414,98.7955,98.8592,5580.0
2020-07-08 10:15:00,108.37,108.4,108.09,108.14,5886.0,98.7317,98.759,98.4766,98.5221,5886.0
2020-07-08 10:20:00,108.15,108.18,108.05,108.05,5184.0,98.5313,98.5586,98.4401,98.4401,5184.0
2020-07-08 10:25:00,108.03,108.12,107.94,107.95,9187.0,98.4219,98.5039,98.3399,98.349,9187.0
2020-07-08 10:30:00,107.81,107.9,107.63,107.72,9180.0,98.2215,98.3035,98.0575,98.1395,9180.0
2020-07-08 10:35:00,107.69,107.7,107.58,107.63,3482.0,98.1122,98.1213,98.012,98.0575,3482.0
2020-07-08 10:40:00,107.63,107.64,107.27,107.36,10626.0,98.0575,98.0666,97.7295,97.8115,10626.0
2020-07-08 10:45:00,107.36,107.47,107.28,107.44,7427.0,97.8115,97.9117,97.7386,97.8844,7427.0
2020-07-08 10:50:00,107.4,107.43,107.31,107.36,8065.0,97.848,97.8753,97.766,97.8115,8065.0
2020-07-08 10:55:00,107.39,107.41,107.28,107.29,5019.0,97.8388,97.8571,97.7386,97.7477,5019.0
2020-07-08 11:00:00,107.26,107.27,106.89,106.92,13346.0,97.7204,97.7295,97.3833,97.4107,13346.0
2020-07-08 11:05:00,106.92,106.93,106.63,106.67,10895.0,97.4107,97.4198,97.1464,97.1829,10895.0
2020-07-08 11:10:00,106.63,106.89,106.63,106.75,10033.0,97.1464,97.3833,97.1464,97.2558,10033.0
2020-07-08 11:15:00,106.69,106.74,106.33,106.35,12327.0,97.2011,97.2467,96.8731,96.8913,12327.0
2020-07-08 11:20:00,106.31,106.31,105.98,106.03,11444.0,96.8549,96.8549,96.5543,96.5998,11444.0
2020-07-08 11:25:00,106.09,106.39,105.98,106.34,13838.0,96.6545,96.9278,96.5543,96.8822,13838.0
2020-07-08 11:30:00,106.36,106.42,106.28,106.34,9869.0,96.9005,96.9551,96.8276,96.8822,9869.0
2020-07-08 11:35:00,106.36,106.4,106.19,106.37,10720.0,96.9005,96.9369,96.7456,96.9096,10720.0
2020-07-08 11:40:00,106.32,106.4,106.22,106.37,8505.0,96.864,96.9369,96.7729,96.9096,8505.0
2020-07-08 11:45:00,106.38,106.44,106.26,106.32,7921.0,96.9187,96.9733,96.8094,96.864,7921.0
2020-07-08 11:50:00,106.26,106.38,106.16,106.37,9354.0,96.8094,96.9187,96.7182,96.9096,9354.0
2020-07-08 11:55:00,106.35,106.35,106.14,106.18,8339.0,96.8913,96.8913,96.7,96.7365,8339.0
2020-07-08 12:00:00,106.19,106.22,106.01,106.06,9963.0,96.7456,96.7729,96.5816,96.6271,9963.0
2020-07-08 12:05:00,106.02,106.17,106.0,106.07,6640.0,96.5907,96.7274,96.5725,96.6362,6640.0
2020-07-08 12:10:00,106.11,106.18,106.03,106.09,9849.0,96.6727,96.7365,96.5998,96.6545,9849.0
2020-07-08 12:15:00,106.06,106.25,106.0,106.2,7532.0,96.6271,96.8002,96.5725,96.7547,7532.0
2020-07-08 12:20:00,106.18,106.19,106.08,106.1,6738.0,96.7365,96.7456,96.6454,96.6636,6738.0
2020-07-08 12:25:00,106.1,106.15,106.06,106.12,6804.0,96.6636,96.7091,96.6271,96.6818,6804.0
2020-07-08 12:30:00,106.1,106.14,105.92,105.99,12185.0,96.6636,96.7,96.4996,96.5634,12185.0
2020-07-08 12:35:00,105.93,105.98,105.88,105.88,7591.0,96.5087,96.5543,96.4631,96.4631,7591.0
2020-07-08 12:40:00,105.92,105.94,105.65,105.72,8805.0,96.4996,96.5178,96.2536,96.3174,8805.0
2020-07-08 12:45:00,105.72,105.81,105.67,105.77,7905.0,96.3174,96.3994,96.2718,96.3629,7905.0
2020-07-08 12:50:00,105.8,105.81,105.61,105.61,6633.0,96.3903,96.3994,96.2172,96.2172,6633.0
2020-07-08 12:55:00,105.61,105.82,105.57,105.82,9834.0,96.2172,96.4085,96.1807,96.4085,9834.0
2020-07-08 13:00:00,105.81,105.85,105.75,105.85,3866.0,96.3994,96.4358,96.3447,96.4358,3866.0
2020-07-08 13:05:00,105.84,105.85,105.79,105.8,4363.0,96.4267,96.4358,96.3812,96.3903,4363.0
2020-07-08 13:10:00,105.8,105.8,105.63,105.66,9554.0,96.3903,96.3903,96.2354,96.2627,9554.0
2020-07-08 13:15:00,105.62,105.64,105.48,105.5,11861.0,96.2263,96.2445,96.0987,96.1169,11861.0
2020-07-08 13:20:00,105.5,105.54,105.4,105.46,10165.0,96.1169,96.1534,96.0258,96.0805,10165.0
2020-07-08 13:25:00,105.46,105.54,105.38,105.54,9442.0,96.0805,96.1534,96.0076,96.1534,9442.0
2020-07-08 13:30:00,105.52,105.59,105.49,105.59,18998.0,96.1352,96.1989,96.1078,96.1989,18998.0
2020-07-08 13:35:00,105.6,105.64,105.55,105.58,4288.0,96.208,96.2445,96.1625,96.1898,4288.0
2020-07-08 13:40:00,105.59,105.62,105.48,105.51,11489.0,96.1989,96.2263,96.0987,96.1261,11489.0
2020-07-08 13:45:00,105.51,105.52,105.45,105.45,8354.0,96.1261,96.1352,96.0714,96.0714,8354.0
2020-07-08 13:50:00,105.42,105.48,105.36,105.37,9611.0,96.0441,96.0987,95.9894,95.9985,9611.0
2020-07-08 13:55:00,105.37,105.39,105.21,105.23,7388.0,95.9985,96.0167,95.8527,95.871,7388.0
2020-07-08 14:00:00,105.21,105.51,105.19,105.31,11999.0,95.8527,96.1261,95.8345,95.9438,11999.0
2020-07-08 14:05:00,105.37,105.39,105.3,105.32,5542.0,95.9985,96.0167,95.9347,95.953,5542.0
2020-07-08 14:10:00,105.32,105.37,105.24,105.27,6062.0,95.953,95.9985,95.8801,95.9074,6062.0
2020-07-08 14:15:00,105.29,105.47,105.27,105.46,39196.0,95.9256,96.0896,95.9074,96.0805,39196.0
2020-07-08 14:20:00,105.45,105.58,105.36,105.46,9923.0,96.0714,96.1898,95.9894,96.0805,9923.0
2020-07-08 14:25:00,105.44,105.45,105.35,105.41,7641.0,96.0623,96.0714,95.9803,96.0349,7641.0
2020-07-08 14:30:00,105.4,105.49,105.28,105.39,41275.0,96.0258,96.1078,95.9165,96.0167,41275.0
2020-07-08 14:35:00,105.35,105.41,105.32,105.36,6842.0,95.9803,96.0349,95.953,95.9894,6842.0
2020-07-08 14:40:00,105.36,105.36,105.19,105.33,9346.0,95.9894,95.9894,95.8345,95.9621,9346.0
2020-07-08 14:45:00,105.31,105.39,105.3,105.39,9110.0,95.9438,96.0167,95.9347,96.0167,9110.0
2020-07-08 14:50:00,105.4,105.49,105.36,105.39,10694.0,96.0258,96.1078,95.9894,96.0167,10694.0
2020-07-08 14:55:00,105.38,105.59,105.29,105.59,11905.0,96.0076,96.1989,95.9256,96.1989,11905.0
2020-07-08 15:00:00,105.58,105.58,105.45,105.45,22123.0,96.1898,96.1898,96.0714,96.0714,22123.0
2020-07-08 15:05:00,105.45,105.55,105.44,105.54,9386.0,96.0714,96.1625,96.0623,96.1534,9386.0
2020-07-08 15:10:00,105.55,105.87,105.54,105.86,7652.0,96.1625,96.454,96.1534,96.4449,7652.0
2020-07-08 15:15:00,105.87,105.95,105.83,105.94,5603.0,96.454,96.5269,96.4176,96.5178,5603.0
2020-07-08 15:20:00,105.91,106.09,105.91,106.08,11188.0,96.4905,96.6545,96.4905,96.6454,11188.0
2020-07-08 15:25:00,106.06,106.18,106.01,106.01,5394.0,96.6271,96.7365,96.5816,96.5816,5394.0
2020-07-08 15:30:00,106.02,106.28,106.02,106.15,11887.0,96.5907,96.8276,96.5907,96.7091,11887.0
2020-07-08 15:35:00,106.16,106.34,106.14,106.24,10344.0,96.7182,96.8822,96.7,96.7911,10344.0
2020-07-08 15:40:00,106.23,106.24,106.11,106.13,10939.0,96.782,96.7911,96.6727,96.6909,10939.0
2020-07-08 15:45:00,106.14,106.15,106.01,106.05,13178.0,96.7,96.7091,96.5816,96.618,13178.0
2020-07-08 15:50:00,106.08,106.49,105.96,106.49,20608.0,96.6454,97.0189,96.536,97.0189,20608.0
2020-07-08 15:55:00,106.52,106.58,106.34,106.48,47563.0,97.0462,97.1009,96.8822,97.0098,47563.0
2020-07-09 09:30:00,106.5,106.5,105.88,105.88,13533.0,97.028,97.028,96.4631,96.4631,13533.0
2020-07-09 09:35:00,105.99,106.0,105.22,105.34,6916.0,96.5634,96.5725,95.8618,95.9712,6916.0
2020-07-09 09:40:00,105.35,105.48,105.14,105.34,8942.0,95.9803,96.0987,95.789,95.9712,8942.0
2020-07-09 09:45:00,105.31,105.37,105.18,105.3,11613.0,95.9438,95.9985,95.8254,95.9347,11613.0
2020-07-09 09:50:00,105.34,105.39,105.21,105.29,8295.0,95.9712,96.0167,95.8527,95.9256,8295.0
2020-07-09 09:55:00,105.32,105.69,105.26,105.55,12954.0,95.953,96.29,95.8983,96.1625,12954.0
2020-07-09 10:00:00,105.58,105.9,105.57,105.71,5354.0,96.1898,96.4814,96.1807,96.3083,5354.0
2020-07-09 10:05:00,105.77,106.02,105.68,105.81,8867.0,96.3629,96.5907,96.2809,96.3994,8867.0
2020-07-09 10:10:00,105.89,105.92,105.7,105.91,7361.0,96.4723,96.4996,96.2992,96.4905,7361.0
2020-07-09 10:15:00,105.79,105.79,105.25,105.26,5698.0,96.3812,96.3812,95.8892,95.8983,5698.0
2020-07-09 10:20:00,105.19,105.5,105.14,105.39,7174.0,95.8345,96.1169,95.789,96.0167,7174.0
2020-07-09 10:25:00,105.44,105.51,105.35,105.39,4931.0,96.0623,96.1261,95.9803,96.0167,4931.0
2020-07-09 10:30:00,105.37,105.52,105.29,105.48,7166.0,95.9985,96.1352,95.9256,96.0987,7166.0
2020-07-09 10:35:00,105.46,105.47,105.04,105.04,5263.0,96.0805,96.0896,95.6979,95.6979,5263.0
2020-07-09 10:40:00,105.04,105.13,104.9,104.9,4311.0,95.6979,95.7799,95.5703,95.5703,4311.0
2020-07-09 10:45:00,104.87,105.02,104.78,104.78,5974.0,95.543,95.6796,95.461,95.461,5974.0
2020-07-09 10:50:00,104.65,104.89,104.64,104.64,4706.0,95.3425,95.5612,95.3334,95.3334,4706.0
2020-07-09 10:55:00,104.49,104.53,104.12,104.19,6211.0,95.1968,95.2332,94.8597,94.9235,6211.0
2020-07-09 11:00:00,104.22,104.26,104.08,104.16,4743.0,94.9508,94.9872,94.8232,94.8961,4743.0
2020-07-09 11:05:00,104.08,104.38,104.04,104.33,30140.0,94.8232,95.0966,94.7868,95.051,30140.0
2020-07-09 11:10:00,104.37,104.47,104.22,104.23,11113.0,95.0874,95.1786,94.9508,94.9599,11113.0
2020-07-09 11:15:00,104.17,104.26,103.65,103.69,8868.0,94.9052,94.9872,94.4315,94.4679,8868.0
2020-07-09 11:20:00,103.68,103.95,103.67,103.77,9049.0,94.4588,94.7048,94.4497,94.5408,9049.0
2020-07-09 11:25:00,103.71,104.09,103.58,103.92,16432.0,94.4861,94.8323,94.3677,94.6775,16432.0
2020-07-09 11:30:00,103.88,103.98,103.8,103.86,11360.0,94.641,94.7321,94.5681,94.6228,11360.0
2020-07-09 11:35:00,103.91,104.06,103.83,103.95,12259.0,94.6684,94.805,94.5955,94.7048,12259.0
2020-07-09 11:40:00,103.96,104.0,103.71,103.74,9332.0,94.7139,94.7504,94.4861,94.5135,9332.0
2020-07-09 11:45:00,103.63,104.2,103.59,104.14,25784.0,94.4133,94.9326,94.3768,94.8779,25784.0
2020-07-09 11:50:00,104.19,104.28,104.06,104.28,6756.0,94.9235,95.0054,94.805,95.0054,6756.0
2020-07-09 11:55:00,104.26,104.26,103.85,103.99,5787.0,94.9872,94.9872,94.6137,94.7412,5787.0
2020-07-09 12:00:00,103.99,104.57,103.98,104.53,9382.0,94.7412,95.2697,94.7321,95.2332,9382.0
2020-07-09 12:05:00,104.54,104.57,104.38,104.52,8467.0,95.2423,95.2697,95.0966,95.2241,8467.0
2020-07-09 12:10:00,104.49,104.54,104.31,104.41,9268.0,95.1968,95.2423,95.0328,95.1239,9268.0
2020-07-09 12:15:00,104.44,104.59,104.42,104.56,4845.0,95.1512,95.2879,95.133,95.2605,4845.0
2020-07-09 12:20:00,104.58,104.65,104.47,104.65,5045.0,95.2788,95.3425,95.1786,95.3425,5045.0
2020-07-09 12:25:00,104.65,104.67,104.53,104.54,5259.0,95.3425,95.3608,95.2332,95.2423,5259.0
2020-07-09 12:30:00,104.49,104.6,104.46,104.56,4819.0,95.1968,95.297,95.1694,95.2605,4819.0
2020-07-09 12:35:00,104.53,104.6,104.47,104.5,5437.0,95.2332,95.297,95.1786,95.2059,5437.0
2020-07-09 12:40:00,104.51,104.63,104.51,104.56,8050.0,95.215,95.3243,95.215,95.2605,8050.0
2020-07-09 12:45:00,104.61,104.83,104.61,104.82,3968.0,95.3061,95.5065,95.3061,95.4974,3968.0
2020-07-09 12:50:00,104.82,104.85,104.65,104.66,6300.0,95.4974,95.5248,95.3425,95.3517,6300.0
2020-07-09 12:55:00,104.68,104.76,104.55,104.76,4430.0,95.3699,95.4428,95.2514,95.4428,4430.0
2020-07-09 13:00:00,104.78,105.05,104.71,105.05,14136.0,95.461,95.707,95.3972,95.707,14136.0
2020-07-09 13:05:00,105.09,105.13,105.06,105.06,3294.0,95.7434,95.7799,95.7161,95.7161,3294.0
2020-07-09 13:10:00,105.07,105.14,105.07,105.12,1950.0,95.7252,95.789,95.7252,95.7707,1950.0
2020-07-09 13:15:00,105.13,105.31,105.12,105.23,5245.0,95.7799,95.9438,95.7707,95.871,5245.0
2020-07-09 13:20:00,105.2,105.2,105.03,105.03,3375.0,95.8436,95.8436,95.6887,95.6887,3375.0
2020-07-09 13:25:00,105.05,105.11,105.04,105.04,4481.0,95.707,95.7616,95.6979,95.6979,4481.0
2020-07-09 13:30:00,105.04,105.15,105.04,105.15,4566.0,95.6979,95.7981,95.6979,95.7981,4566.0
2020-07-09 13:35:00,105.14,105.19,105.14,105.19,2293.0,95.789,95.8345,95.789,95.8345,2293.0
2020-07-09 13:40:00,105.19,105.37,105.15,105.16,10593.0,95.8345,95.9985,95.7981,95.8072,10593.0
2020-07-09 13:45:00,105.13,105.16,105.07,105.1,6043.0,95.7799,95.8072,95.7252,95.7525,6043.0
2020-07-09 13:50:00,105.09,105.11,105.05,105.07,4295.0,95.7434,95.7616,95.707,95.7252,4295.0
2020-07-09 13:55:00,105.05,105.07,104.85,104.9,5210.0,95.707,95.7252,95.5248,95.5703,5210.0
2020-07-09 14:00:00,104.87,105.25,104.81,105.25,3957.0,95.543,95.8892,95.4883,95.8892,3957.0
2020-07-09 14:05:00,105.29,105.5,105.28,105.49,6031.0,95.9256,96.1169,95.9165,96.1078,6031.0
2020-07-09 14:10:00,105.51,105.53,105.45,105.5,6336.0,96.1261,96.1443,96.0714,96.1169,6336.0
2020-07-09 14:15:00,105.51,105.75,105.48,105.68,10589.0,96.1261,96.3447,96.0987,96.2809,10589.0
2020-07-09 14:20:00,105.71,105.71,105.32,105.34,4987.0,96.3083,96.3083,95.953,95.9712,4987.0
2020-07-09 14:25:00,105.36,105.41,105.29,105.35,7041.0,95.9894,96.0349,95.9256,95.9803,7041.0
2020-07-09 14:30:00,105.28,105.36,105.17,105.19,8100.0,95.9165,95.9894,95.8163,95.8345,8100.0
2020-07-09 14:35:00,105.18,105.28,105.16,105.2,5757.0,95.8254,95.9165,95.8072,95.8436,5757.0
2020-07-09 14:40:00,105.23,105.26,105.04,105.06,5888.0,95.871,95.8983,95.6979,95.7161,5888.0
2020-07-09 14:45:00,105.07,105.29,105.07,105.28,7036.0,95.7252,95.9256,95.7252,95.9165,7036.0
2020-07-09 14:50:00,105.29,105.34,105.27,105.29,5013.0,95.9256,95.9712,95.9074,95.9256,5013.0
2020-07-09 14:55:00,105.32,105.44,105.32,105.39,8121.0,95.953,96.0623,95.953,96.0167,8121.0
2020-07-09 15:00:00,105.37,105.58,105.3,105.32,9018.0,95.9985,96.1898,95.9347,95.953,9018.0
2020-07-09 15:05:00,105.28,105.3,105.2,105.29,10046.0,95.9165,95.9347,95.8436,95.9256,10046.0
2020-07-09 15:10:00,105.27,105.51,105.25,105.5,8918.0,95.9074,96.1261,95.8892,96.1169,8918.0
2020-07-09 15:15:00,105.52,105.61,105.3,105.38,10163.0,96.1352,96.2172,95.9347,96.0076,10163.0
2020-07-09 15:20:00,105.37,105.39,105.2,105.29,9168.0,95.9985,96.0167,95.8436,95.9256,9168.0
2020-07-09 15:25:00,105.32,105.32,104.84,104.88,16538.0,95.953,95.953,95.5156,95.5521,16538.0
2020-07-09 15:30:00,104.85,104.88,104.65,104.73,14697.0,95.5248,95.5521,95.3425,95.4154,14697.0
2020-07-09 15:35:00,104.73,104.85,104.64,104.75,28024.0,95.4154,95.5248,95.3334,95.4336,28024.0
2020-07-09 15:40:00,104.72,104.79,104.65,104.71,18835.0,95.4063,95.4701,95.3425,95.3972,18835.0
2020-07-09 15:45:00,104.7,105.26,104.7,105.18,20475.0,95.3881,95.8983,95.3881,95.8254,20475.0
2020-07-09 15:50:00,105.05,105.08,104.89,105.01,46448.0,95.707,95.7343,95.5612,95.6705,46448.0
2020-07-09 15:55:00,105.01,105.12,104.83,105.09,79654.0,95.6705,95.7707,95.5065,95.7434,79654.0
2020-07-10 09:30:00,105.52,105.71,104.87,104.87,9140.0,96.1352,96.3083,95.543,95.543,9140.0
2020-07-10 09:35:00,104.96,105.8,104.96,105.64,5125.0,95.625,96.3903,95.625,96.2445,5125.0
2020-07-10 09:40:00,105.64,106.19,105.64,105.97,4065.0,96.2445,96.7456,96.2445,96.5451,4065.0
2020-07-10 09:45:00,106.1,106.23,105.97,105.97,1765.0,96.6636,96.782,96.5451,96.5451,1765.0
2020-07-10 09:50:00,105.61,105.62,105.3,105.3,2415.0,96.2172,96.2263,95.9347,95.9347,2415.0
2020-07-10 09:55:00,105.24,105.59,105.23,105.59,5355.0,95.8801,96.1989,95.871,96.1989,5355.0
2020-07-10 10:00:00,105.58,105.58,105.06,105.11,9862.0,96.1898,96.1898,95.7161,95.7616,9862.0
2020-07-10 10:05:00,105.14,105.32,105.08,105.3,2657.0,95.789,95.953,95.7343,95.9347,2657.0
2020-07-10 10:10:00,105.28,105.62,105.25,105.6,3274.0,95.9165,96.2263,95.8892,96.208,3274.0
2020-07-10 10:15:00,105.65,105.65,105.29,105.29,3730.0,96.2536,96.2536,95.9256,95.9256,3730.0
2020-07-10 10:20:00,105.25,105.44,105.03,105.06,1833.0,95.8892,96.0623,95.6887,95.7161,1833.0
2020-07-10 10:25:00,105.05,105.44,105.05,105.4,2300.0,95.707,96.0623,95.707,96.0258,2300.0
2020-07-10 10:30:00,105.37,105.72,105.37,105.71,5473.0,95.9985,96.3174,95.9985,96.3083,5473.0
2020-07-10 10:35:00,105.78,106.06,105.78,106.06,4827.0,96.372,96.6271,96.372,96.6271,4827.0
2020-07-10 10:40:00,106.06,106.39,106.03,106.31,4054.0,96.6271,96.9278,96.5998,96.8549,4054.0
2020-07-10 10:45:00,106.3,106.58,106.15,106.56,13105.0,96.8458,97.1009,96.7091,97.0827,13105.0
2020-07-10 10:50:00,106.6,106.65,106.36,106.42,20846.0,97.1191,97.1647,96.9005,96.9551,20846.0
2020-07-10 10:55:00,106.47,106.47,106.16,106.19,3883.0,97.0007,97.0007,96.7182,96.7456,3883.0
2020-07-10 11:00:00,106.1,106.17,105.91,105.91,14538.0,96.6636,96.7274,96.4905,96.4905,14538.0
2020-07-10 11:05:00,105.95,106.19,105.95,106.19,800.0,96.5269,96.7456,96.5269,96.7456,800.0
2020-07-10 11:10:00,106.36,106.48,106.34,106.36,2123.0,96.9005,97.0098,96.8822,96.9005,2123.0
2020-07-10 11:15:00,106.44,106.54,106.44,106.48,1610.0,96.9733,97.0644,96.9733,97.0098,1610.0
2020-07-10 11:20:00,106.51,106.67,106.51,106.55,5220.0,97.0371,97.1829,97.0371,97.0736,5220.0
2020-07-10 11:25:00,106.55,106.6,106.34,106.38,2338.0,97.0736,97.1191,96.8822,96.9187,2338.0
2020-07-10 11:30:00,106.38,106.41,106.24,106.29,1248.0,96.9187,96.946,96.7911,96.8367,1248.0
2020-07-10 11:35:00,106.41,106.49,106.32,106.49,1000.0,96.946,97.0189,96.864,97.0189,1000.0
2020-07-10 11:40:00,106.54,106.7,106.54,106.64,2816.0,97.0644,97.2102,97.0644,97.1556,2816.0
2020-07-10 11:45:00,106.63,106.65,106.52,106.59,3038.0,97.1464,97.1647,97.0462,97.11,3038.0
2020-07-10 11:50:00,106.58,106.65,106.57,106.65,1602.0,97.1009,97.1647,97.0918,97.1647,1602.0
2020-07-10 11:55:00,106.67,106.81,106.65,106.78,6455.0,97.1829,97.3104,97.1647,97.2831,6455.0
2020-07-10 12:00:00,106.81,106.86,106.7,106.7,6960.0,97.3104,97.356,97.2102,97.2102,6960.0
2020-07-10 12:05:00,106.69,106.82,106.69,106.78,3945.0,97.2011,97.3195,97.2011,97.2831,3945.0
2020-07-10 12:10:00,106.81,106.93,106.79,106.9,3539.0,97.3104,97.4198,97.2922,97.3924,3539.0
2020-07-10 12:15:00,106.84,106.85,106.71,106.72,5607.0,97.3378,97.3469,97.2193,97.2284,5607.0
2020-07-10 12:20:00,106.72,106.74,106.51,106.55,17699.0,97.2284,97.2467,97.0371,97.0736,17699.0
2020-07-10 12:25:00,106.56,106.57,106.44,106.45,1960.0,97.0827,97.0918,96.9733,96.9825,1960.0
2020-07-10 12:30:00,106.41,106.42,106.3,106.31,2600.0,96.946,96.9551,96.8458,96.8549,2600.0
2020-07-10 12:35:00,106.3,106.34,106.26,106.27,1500.0,96.8458,96.8822,96.8094,96.8185,1500.0
2020-07-10 12:40:00,106.22,106.38,106.1,106.38,4572.0,96.7729,96.9187,96.6636,96.9187,4572.0
2020-07-10 12:45:00,106.35,106.51,106.33,106.44,4536.0,96.8913,97.0371,96.8731,96.9733,4536.0
2020-07-10 12:50:00,106.4,106.57,106.4,106.57,2568.0,96.9369,97.0918,96.9369,97.0918,2568.0
2020-07-10 12:55:00,106.55,106.74,106.55,106.66,2012.0,97.0736,97.2467,97.0736,97.1738,2012.0
2020-07-10 13:00:00,106.65,106.72,106.58,106.66,2727.0,97.1647,97.2284,97.1009,97.1738,2727.0
2020-07-10 13:05:00,106.65,106.65,106.56,106.6,1200.0,97.1647,97.1647,97.0827,97.1191,1200.0
2020-07-10 13:10:00,106.6,106.6,106.41,106.41,2873.0,97.1191,97.1191,96.946,96.946,2873.0
2020-07-10 13:15:00,106.45,106.49,106.35,106.35,1704.0,96.9825,97.0189,96.8913,96.8913,1704.0
2020-07-10 13:20:00,106.36,106.45,106.33,106.38,2674.0,96.9005,96.9825,96.8731,96.9187,2674.0
2020-07-10 13:25:00,106.35,106.42,106.32,106.39,3300.0,96.8913,96.9551,96.864,96.9278,3300.0
2020-07-10 13:30:00,106.4,106.48,106.39,106.43,3624.0,96.9369,97.0098,96.9278,96.9642,3624.0
2020-07-10 13:35:00,106.45,106.47,106.36,106.36,5494.0,96.9825,97.0007,96.9005,96.9005,5494.0
2020-07-10 13:40:00,106.41,106.58,106.41,106.53,3412.0,96.946,97.1009,96.946,97.0553,3412.0
2020-07-10 13:45:00,106.54,106.6,106.54,106.6,1897.0,97.0644,97.1191,97.0644,97.1191,1897.0
2020-07-10 13:50:00,106.6,106.68,106.6,106.66,2368.0,97.1191,97.192,97.1191,97.1738,2368.0
2020-07-10 13:55:00,106.61,106.67,106.57,106.63,4812.0,97.1282,97.1829,97.0918,97.1464,4812.0
2020-07-10 14:00:00,106.57,106.62,106.54,106.57,3050.0,97.0918,97.1373,97.0644,97.0918,3050.0
2020-07-10 14:05:00,106.57,106.61,106.53,106.57,1868.0,97.0918,97.1282,97.0553,97.0918,1868.0
2020-07-10 14:10:00,106.52,106.54,106.43,106.43,4447.0,97.0462,97.0644,96.9642,96.9642,4447.0
2020-07-10 14:15:00,106.47,106.52,106.36,106.36,3271.0,97.0007,97.0462,96.9005,96.9005,3271.0
2020-07-10 14:20:00,106.41,106.46,106.35,106.45,2027.0,96.946,96.9916,96.8913,96.9825,2027.0
2020-07-10 14:25:00,106.43,106.53,106.43,106.53,2290.0,96.9642,97.0553,96.9642,97.0553,2290.0
2020-07-10 14:30:00,106.48,106.57,106.48,106.57,3299.0,97.0098,97.0918,97.0098,97.0918,3299.0
2020-07-10 14:35:00,106.6,106.71,106.59,106.65,4836.0,97.1191,97.2193,97.11,97.1647,4836.0
2020-07-10 14:40:00,106.64,106.64,106.53,106.64,3779.0,97.1556,97.1556,97.0553,97.1556,3779.0
2020-07-10 14:45:00,106.61,106.66,106.55,106.55,3723.0,97.1282,97.1738,97.0736,97.0736,3723.0
2020-07-10 14:50:00,106.55,106.61,106.53,106.56,5331.0,97.0736,97.1282,97.0553,97.0827,5331.0
2020-07-10 14:55:00,106.55,106.64,106.45,106.45,6009.0,97.0736,97.1556,96.9825,96.9825,6009.0
2020-07-10 15:00:00,106.44,106.52,106.34,106.51,4716.0,96.9733,97.0462,96.8822,97.0371,4716.0
2020-07-10 15:05:00,106.51,106.55,106.42,106.5,4141.0,97.0371,97.0736,96.9551,97.028,4141.0
2020-07-10 15:10:00,106.5,106.65,106.49,106.65,5148.0,97.028,97.1647,97.0189,97.1647,5148.0
2020-07-10 15:15:00,106.63,106.73,106.6,106.72,3700.0,97.1464,97.2375,97.1191,97.2284,3700.0
2020-07-10 15:20:00,106.72,106.72,106.59,106.69,7593.0,97.2284,97.2284,97.11,97.2011,7593.0
2020-07-10 15:25:00,106.65,106.67,106.57,106.64,4560.0,97.1647,97.1829,97.0918,97.1556,4560.0
2020-07-10 15:30:00,106.65,106.82,106.58,106.81,9307.0,97.1647,97.3195,97.1009,97.3104,9307.0
2020-07-10 15:35:00,106.81,106.9,106.61,106.7,8896.0,97.3104,97.3924,97.1282,97.2102,8896.0
2020-07-10 15:40:00,106.73,106.77,106.57,106.61,5601.0,97.2375,97.274,97.0918,97.1282,5601.0
2020-07-10 15:45:00,106.61,106.83,106.59,106.83,11247.0,97.1282,97.3287,97.11,97.3287,11247.0
2020-07-10 15:50:00,106.89,107.02,106.86,106.99,19482.0,97.3833,97.5018,97.356,97.4744,19482.0
2020-07-10 15:55:00,106.98,107.1,106.93,107.02,49289.0,97.4653,97.5746,97.4198,97.5018,49289.0
2020-07-13 09:30:00,108.32,108.7,107.76,108.61,43378.0,98.6861,99.0323,98.1759,98.9503,43378.0
2020-07-13 09:35:00,108.66,108.8,108.38,108.59,18399.0,98.9959,99.1234,98.7408,98.9321,18399.0
2020-07-13 09:40:00,108.6,108.74,108.27,108.48,17347.0,98.9412,99.0688,98.6406,98.8319,17347.0
2020-07-13 09:45:00,108.46,108.47,108.03,108.12,45161.0,98.8137,98.8228,98.4219,98.5039,45161.0
2020-07-13 09:50:00,108.14,108.69,108.14,108.59,12709.0,98.5221,99.0232,98.5221,98.9321,12709.0
2020-07-13 09:55:00,108.66,108.9,108.2,108.2,25890.0,98.9959,99.2146,98.5768,98.5768,25890.0
2020-07-13 10:00:00,108.22,108.25,107.96,108.04,15477.0,98.595,98.6224,98.3582,98.431,15477.0
2020-07-13 10:05:00,108.08,108.55,108.04,108.48,11921.0,98.4675,98.8957,98.431,98.8319,11921.0
2020-07-13 10:10:00,108.5,108.64,108.47,108.58,17628.0,98.8501,98.9777,98.8228,98.923,17628.0
2020-07-13 10:15:00,108.62,108.88,108.61,108.88,13384.0,98.9595,99.1963,98.9503,99.1963,13384.0
2020-07-13 10:20:00,108.86,109.16,108.82,109.06,8226.0,99.1781,99.4514,99.1417,99.3603,8226.0
2020-07-13 10:25:00,109.12,109.33,109.03,109.33,12121.0,99.415,99.6063,99.333,99.6063,12121.0
2020-07-13 10:30:00,109.32,109.75,109.28,109.64,14198.0,99.5972,99.989,99.5608,99.8887,14198.0
2020-07-13 10:35:00,109.67,109.91,109.66,109.76,31159.0,99.9161,100.1347,99.907,99.9981,31159.0
2020-07-13 10:40:00,109.78,109.86,109.5,109.57,17533.0,100.0163,100.0892,99.7612,99.825,17533.0
2020-07-13 10:45:00,109.57,109.93,109.51,109.93,11873.0,99.825,100.1529,99.7703,100.1529,11873.0
2020-07-13 10:50:00,109.92,109.93,109.63,109.8,8465.0,100.1438,100.1529,99.8796,100.0345,8465.0
2020-07-13 10:55:00,109.8,109.99,109.71,109.98,7112.0,100.0345,100.2076,99.9525,100.1985,7112.0
2020-07-13 11:00:00,109.95,110.08,109.78,110.02,13262.0,100.1712,100.2896,100.0163,100.2349,13262.0
2020-07-13 11:05:00,109.98,110.12,109.91,109.97,6651.0,100.1985,100.326,100.1347,100.1894,6651.0
2020-07-13 11:10:00,110.07,110.07,109.85,109.85,7223.0,100.2805,100.2805,100.0801,100.0801,7223.0
2020-07-13 11:15:00,109.8,109.83,109.59,109.67,10051.0,100.0345,100.0618,99.8432,99.9161,10051.0
2020-07-13 11:20:00,109.67,109.81,109.67,109.8,4725.0,99.9161,100.0436,99.9161,100.0345,4725.0
2020-07-13 11:25:00,109.89,109.91,109.8,109.84,5989.0,100.1165,100.1347,100.0345,100.0709,5989.0
2020-07-13 11:30:00,109.84,109.89,109.63,109.68,7062.0,100.0709,100.1165,99.8796,99.9252,7062.0
2020-07-13 11:35:00,109.69,109.7,109.59,109.64,5445.0,99.9343,99.9434,99.8432,99.8887,5445.0
2020-07-13 11:40:00,109.66,109.66,109.43,109.52,5752.0,99.907,99.907,99.6974,99.7794,5752.0
2020-07-13 11:45:00,109.52,109.62,109.4,109.61,5080.0,99.7794,99.8705,99.6701,99.8614,5080.0
2020-07-13 11:50:00,109.6,109.66,109.52,109.66,6166.0,99.8523,99.907,99.7794,99.907,6166.0
2020-07-13 11:55:00,109.66,109.74,109.58,109.6,6356.0,99.907,99.9798,99.8341,99.8523,6356.0
2020-07-13 12:00:00,109.63,109.87,109.62,109.86,6407.0,99.8796,100.0983,99.8705,100.0892,6407.0
2020-07-13 12:05:00,109.86,109.86,109.68,109.68,5639.0,100.0892,100.0892,99.9252,99.9252,5639.0
2020-07-13 12:10:00,109.68,109.89,109.65,109.83,7618.0,99.9252,100.1165,99.8978,100.0618,7618.0
2020-07-13 12:15:00,109.82,109.86,109.65,109.66,5155.0,100.0527,100.0892,99.8978,99.907,5155.0
2020-07-13 12:20:00,109.66,109.77,109.61,109.71,9796.0,99.907,100.0072,99.8614,99.9525,9796.0
2020-07-13 12:25:00,109.72,109.83,109.68,109.8,4595.0,99.9616,100.0618,99.9252,100.0345,4595.0
2020-07-13 12:30:00,109.8,109.86,109.8,109.85,3401.0,100.0345,100.0892,100.0345,100.0801,3401.0
2020-07-13 12:35:00,109.82,109.97,109.81,109.95,7331.0,100.0527,100.1894,100.0436,100.1712,7331.0
2020-07-13 12:40:00,109.96,109.98,109.83,109.9,7488.0,100.1803,100.1985,100.0618,100.1256,7488.0
2020-07-13 12:45:00,109.92,109.95,109.84,109.91,9476.0,100.1438,100.1712,100.0709,100.1347,9476.0
2020-07-13 12:50:00,109.9,109.9,109.72,109.74,3083.0,100.1256,100.1256,99.9616,99.9798,3083.0
2020-07-13 12:55:00,109.77,110.03,109.76,110.03,3421.0,100.0072,100.2441,99.9981,100.2441,3421.0
2020-07-13 13:00:00,110.05,110.06,109.92,109.93,3858.0,100.2623,100.2714,100.1438,100.1529,3858.0
2020-07-13 13:05:00,109.93,109.98,109.84,109.9,2979.0,100.1529,100.1985,100.0709,100.1256,2979.0
2020-07-13 13:10:00,109.94,110.1,109.92,110.04,3960.0,100.1621,100.3078,100.1438,100.2532,3960.0
2020-07-13 13:15:00,110.12,110.39,110.12,110.37,6525.0,100.326,100.572,100.326,100.5538,6525.0
2020-07-13 13:20:00,110.39,110.42,110.32,110.36,5909.0,100.572,100.5994,100.5083,100.5447,5909.0
2020-07-13 13:25:00,110.29,110.3,110.21,110.29,3278.0,100.4809,100.49,100.408,100.4809,3278.0
2020-07-13 13:30:00,110.31,110.39,110.29,110.36,4543.0,100.4991,100.572,100.4809,100.5447,4543.0
2020-07-13 13:35:00,110.37,110.54,110.36,110.47,3660.0,100.5538,100.7087,100.5447,100.6449,3660.0
2020-07-13 13:40:00,110.45,110.62,110.41,110.62,7933.0,100.6267,100.7816,100.5903,100.7816,7933.0
2020-07-13 13:45:00,110.64,110.72,110.59,110.64,9387.0,100.7998,100.8727,100.7542,100.7998,9387.0
2020-07-13 13:50:00,110.66,110.82,110.65,110.81,9000.0,100.818,100.9638,100.8089,100.9547,9000.0
2020-07-13 13:55:00,110.78,110.82,110.57,110.69,9596.0,100.9273,100.9638,100.736,100.8454,9596.0
2020-07-13 14:00:00,110.66,110.68,110.52,110.65,9878.0,100.818,100.8362,100.6905,100.8089,9878.0
2020-07-13 14:05:00,110.66,110.75,110.43,110.49,21898.0,100.818,100.9,100.6085,100.6631,21898.0
2020-07-13 14:10:00,110.54,110.63,110.47,110.61,17111.0,100.7087,100.7907,100.6449,100.7725,17111.0
2020-07-13 14:15:00,110.6,110.78,110.55,110.76,16514.0,100.7634,100.9273,100.7178,100.9091,16514.0
2020-07-13 14:20:00,110.76,110.76,110.21,110.29,12406.0,100.9091,100.9091,100.408,100.4809,12406.0
2020-07-13 14:25:00,110.32,110.4,110.24,110.35,9944.0,100.5083,100.5811,100.4354,100.5356,9944.0
2020-07-13 14:30:00,110.37,110.48,110.27,110.38,13116.0,100.5538,100.654,100.4627,100.5629,13116.0
2020-07-13 14:35:00,110.4,110.53,110.33,110.53,14049.0,100.5811,100.6996,100.5174,100.6996,14049.0
2020-07-13 14:40:00,110.51,110.67,110.43,110.51,12901.0,100.6814,100.8271,100.6085,100.6814,12901.0
2020-07-13 14:45:00,110.48,110.69,110.45,110.67,12171.0,100.654,100.8454,100.6267,100.8271,12171.0
2020-07-13 14:50:00,110.65,110.71,110.56,110.69,12907.0,100.8089,100.8636,100.7269,100.8454,12907.0
2020-07-13 14:55:00,110.66,110.79,110.56,110.73,16974.0,100.818,100.9365,100.7269,100.8818,16974.0
2020-07-13 15:00:00,110.72,110.75,110.34,110.45,15791.0,100.8727,100.9,100.5265,100.6267,15791.0
2020-07-13 15:05:00,110.44,110.51,110.02,110.11,14849.0,100.6176,100.6814,100.2349,100.3169,14849.0
2020-07-13 15:10:00,110.11,110.34,110.09,110.31,13501.0,100.3169,100.5265,100.2987,100.4991,13501.0
2020-07-13 15:15:00,110.31,110.45,110.14,110.25,19296.0,100.4991,100.6267,100.3443,100.4445,19296.0
2020-07-13 15:20:00,110.26,110.36,110.13,110.13,19525.0,100.4536,100.5447,100.3352,100.3352,19525.0
2020-07-13 15:25:00,110.13,110.2,110.03,110.04,21565.0,100.3352,100.3989,100.2441,100.2532,21565.0
2020-07-13 15:30:00,110.04,110.09,109.61,109.62,19859.0,100.2532,100.2987,99.8614,99.8705,19859.0
2020-07-13 15:35:00,109.66,109.82,109.39,109.52,30495.0,99.907,100.0527,99.661,99.7794,30495.0
2020-07-13 15:40:00,109.48,109.88,109.48,109.65,31775.0,99.743,100.1074,99.743,99.8978,31775.0
2020-07-13 15:45:00,109.66,109.67,109.01,109.09,34475.0,99.907,99.9161,99.3148,99.3877,34475.0
2020-07-13 15:50:00,109.04,109.33,108.87,109.26,71468.0,99.3421,99.6063,99.1872,99.5425,71468.0
2020-07-13 15:55:00,109.27,109.57,109.24,109.4,142252.0,99.5516,99.825,99.5243,99.6701,142252.0
2020-07-14 09:30:00,108.99,109.12,108.14,108.67,20134.0,99.2965,99.415,98.5221,99.005,20134.0
2020-07-14 09:35:00,108.67,109.08,108.6,109.08,21432.0,99.005,99.3785,98.9412,99.3785,21432.0
2020-07-14 09:40:00,109.11,109.19,108.88,109.1,8165.0,99.4059,99.4788,99.1963,99.3968,8165.0
2020-07-14 09:45:00,109.03,109.18,108.94,109.05,14547.0,99.333,99.4696,99.251,99.3512,14547.0
2020-07-14 09:50:00,109.0,109.1,108.67,109.03,10911.0,99.3057,99.3968,99.005,99.333,10911.0
2020-07-14 09:55:00,109.09,109.42,109.0,109.33,6934.0,99.3877,99.6883,99.3057,99.6063,6934.0
2020-07-14 10:00:00,109.23,109.52,109.22,109.47,5299.0,99.5152,99.7794,99.5061,99.7339,5299.0
2020-07-14 10:05:00,109.42,109.45,108.95,108.95,6447.0,99.6883,99.7156,99.2601,99.2601,6447.0
2020-07-14 10:10:00,109.0,109.4,108.99,109.39,6560.0,99.3057,99.6701,99.2965,99.661,6560.0
2020-07-14 10:15:00,109.48,109.71,109.39,109.53,5425.0,99.743,99.9525,99.661,99.7885,5425.0
2020-07-14 10:20:00,109.47,109.78,109.47,109.63,5667.0,99.7339,100.0163,99.7339,99.8796,5667.0
2020-07-14 10:25:00,109.62,109.72,109.45,109.66,9372.0,99.8705,99.9616,99.7156,99.907,9372.0
2020-07-14 10:30:00,109.77,109.99,109.72,109.91,6857.0,100.0072,100.2076,99.9616,100.1347,6857.0
2020-07-14 10:35:00,109.96,110.0,109.66,109.88,5303.0,100.1803,100.2167,99.907,100.1074,5303.0
2020-07-14 10:40:00,109.88,110.09,109.88,109.95,8226.0,100.1074,100.2987,100.1074,100.1712,8226.0
2020-07-14 10:45:00,109.93,110.41,109.93,110.16,22444.0,100.1529,100.5903,100.1529,100.3625,22444.0
2020-07-14 10:50:00,110.16,110.5,110.11,110.36,9563.0,100.3625,100.6722,100.3169,100.5447,9563.0
2020-07-14 10:55:00,110.35,110.49,110.08,110.49,12554.0,100.5356,100.6631,100.2896,100.6631,12554.0
2020-07-14 11:00:00,110.52,110.84,110.27,110.7,10543.0,100.6905,100.982,100.4627,100.8545,10543.0
2020-07-14 11:05:00,110.61,110.95,110.53,110.76,8286.0,100.7725,101.0822,100.6996,100.9091,8286.0
2020-07-14 11:10:00,110.73,110.86,110.52,110.59,5780.0,100.8818,101.0002,100.6905,100.7542,5780.0
2020-07-14 11:15:00,110.62,110.74,110.42,110.6,8667.0,100.7816,100.8909,100.5994,100.7634,8667.0
2020-07-14 11:20:00,110.56,110.8,110.47,110.78,9233.0,100.7269,100.9456,100.6449,100.9273,9233.0
2020-07-14 11:25:00,110.79,110.8,110.41,110.45,8711.0,100.9365,100.9456,100.5903,100.6267,8711.0
2020-07-14 11:30:00,110.47,110.98,110.41,110.88,7788.0,100.6449,101.1096,100.5903,101.0185,7788.0
2020-07-14 11:35:00,110.88,110.93,110.68,110.7,6009.0,101.0185,101.064,100.8362,100.8545,6009.0
2020-07-14 11:40:00,110.74,111.02,110.71,110.95,7383.0,100.8909,101.146,100.8636,101.0822,7383.0
2020-07-14 11:45:00,110.98,111.09,110.83,110.91,10640.0,101.1096,101.2098,100.9729,101.0458,10640.0
2020-07-14 11:50:00,110.93,111.12,110.9,111.02,5742.0,101.064,101.2371,101.0367,101.146,5742.0
2020-07-14 11:55:00,110.95,111.05,110.86,110.98,4893.0,101.0822,101.1733,101.0002,101.1096,4893.0
2020-07-14 12:00:00,111.02,111.16,110.98,111.15,9216.0,101.146,101.2735,101.1096,101.2644,9216.0
2020-07-14 12:05:00,111.13,111.13,110.99,111.03,18066.0,101.2462,101.2462,101.1187,101.1551,18066.0
2020-07-14 12:10:00,111.02,111.02,110.74,110.8,5421.0,101.146,101.146,100.8909,100.9456,5421.0
2020-07-14 12:15:00,110.8,111.01,110.79,110.92,9113.0,100.9456,101.1369,100.9365,101.0549,9113.0
2020-07-14 12:20:00,110.92,111.07,110.92,110.92,3592.0,101.0549,101.1916,101.0549,101.0549,3592.0
2020-07-14 12:25:00,110.86,110.86,110.65,110.7,4005.0,101.0002,101.0002,100.8089,100.8545,4005.0
2020-07-14 12:30:00,110.68,110.79,110.63,110.63,4754.0,100.8362,100.9365,100.7907,100.7907,4754.0
2020-07-14 12:35:00,110.69,110.78,110.54,110.66,4358.0,100.8454,100.9273,100.7087,100.818,4358.0
2020-07-14 12:40:00,110.69,110.69,110.48,110.49,3979.0,100.8454,100.8454,100.654,100.6631,3979.0
2020-07-14 12:45:00,110.51,110.71,110.49,110.65,4832.0,100.6814,100.8636,100.6631,100.8089,4832.0
2020-07-14 12:50:00,110.62,110.62,110.49,110.5,5170.0,100.7816,100.7816,100.6631,100.6722,5170.0
2020-07-14 12:55:00,110.52,110.52,110.34,110.37,3189.0,100.6905,100.6905,100.5265,100.5538,3189.0
2020-07-14 13:00:00,110.38,110.38,110.23,110.25,3790.0,100.5629,100.5629,100.4263,100.4445,3790.0
2020-07-14 13:05:00,110.25,110.3,110.16,110.17,3405.0,100.4445,100.49,100.3625,100.3716,3405.0
2020-07-14 13:10:00,110.2,110.48,110.19,110.48,10911.0,100.3989,100.654,100.3898,100.654,10911.0
2020-07-14 13:15:00,110.48,110.53,110.45,110.53,5980.0,100.654,100.6996,100.6267,100.6996,5980.0
2020-07-14 13:20:00,110.52,110.69,110.52,110.65,4249.0,100.6905,100.8454,100.6905,100.8089,4249.0
2020-07-14 13:25:00,110.65,110.69,110.6,110.64,5593.0,100.8089,100.8454,100.7634,100.7998,5593.0
2020-07-14 13:30:00,110.65,110.83,110.64,110.75,4128.0,100.8089,100.9729,100.7998,100.9,4128.0
2020-07-14 13:35:00,110.75,110.9,110.66,110.9,5806.0,100.9,101.0367,100.818,101.0367,5806.0
2020-07-14 13:40:00,110.89,110.94,110.82,110.91,5096.0,101.0276,101.0731,100.9638,101.0458,5096.0
2020-07-14 13:45:00,110.89,110.97,110.84,110.96,3110.0,101.0276,101.1004,100.982,101.0913,3110.0
2020-07-14 13:50:00,110.91,110.91,110.78,110.81,5159.0,101.0458,101.0458,100.9273,100.9547,5159.0
2020-07-14 13:55:00,110.83,110.86,110.43,110.64,12392.0,100.9729,101.0002,100.6085,100.7998,12392.0
2020-07-14 14:00:00,110.61,110.97,110.52,110.85,7421.0,100.7725,101.1004,100.6905,100.9911,7421.0
2020-07-14 14:05:00,110.84,110.89,110.56,110.6,3026.0,100.982,101.0276,100.7269,100.7634,3026.0
2020-07-14 14:10:00,110.62,110.63,110.47,110.56,6357.0,100.7816,100.7907,100.6449,100.7269,6357.0
2020-07-14 14:15:00,110.57,110.91,110.53,110.84,7418.0,100.736,101.0458,100.6996,100.982,7418.0
2020-07-14 14:20:00,110.82,111.0,110.78,110.82,6839.0,100.9638,101.1278,100.9273,100.9638,6839.0
2020-07-14 14:25:00,110.8,110.83,110.62,110.75,5803.0,100.9456,100.9729,100.7816,100.9,5803.0
2020-07-14 14:30:00,110.81,110.91,110.81,110.86,5821.0,100.9547,101.0458,100.9547,101.0002,5821.0
2020-07-14 14:35:00,110.89,110.94,110.78,110.86,5194.0,101.0276,101.0731,100.9273,101.0002,5194.0
2020-07-14 14:40:00,110.86,110.86,110.73,110.82,5079.0,101.0002,101.0002,100.8818,100.9638,5079.0
2020-07-14 14:45:00,110.78,110.93,110.67,110.7,7904.0,100.9273,101.064,100.8271,100.8545,7904.0
2020-07-14 14:50:00,110.67,111.02,110.67,110.99,6835.0,100.8271,101.146,100.8271,101.1187,6835.0
2020-07-14 14:55:00,110.97,111.18,110.94,111.05,6273.0,101.1004,101.2918,101.0731,101.1733,6273.0
2020-07-14 15:00:00,111.06,111.24,110.92,110.97,11146.0,101.1824,101.3464,101.0549,101.1004,11146.0
2020-07-14 15:05:00,110.92,111.16,110.88,111.1,11651.0,101.0549,101.2735,101.0185,101.2189,11651.0
2020-07-14 15:10:00,111.09,111.15,110.91,110.94,6307.0,101.2098,101.2644,101.0458,101.0731,6307.0
2020-07-14 15:15:00,110.91,110.93,110.77,110.87,9743.0,101.0458,101.064,100.9182,101.0093,9743.0
2020-07-14 15:20:00,110.92,111.12,110.9,111.1,15732.0,101.0549,101.2371,101.0367,101.2189,15732.0
2020-07-14 15:25:00,111.07,111.24,111.07,111.18,24033.0,101.1916,101.3464,101.1916,101.2918,24033.0
2020-07-14 15:30:00,111.2,111.59,111.2,111.38,15494.0,101.31,101.6653,101.31,101.474,15494.0
2020-07-14 15:35:00,111.37,111.54,111.34,111.54,9494.0,101.4649,101.6198,101.4375,101.6198,9494.0
2020-07-14 15:40:00,111.52,111.65,111.42,111.5,14739.0,101.6015,101.72,101.5104,101.5833,14739.0
2020-07-14 15:45:00,111.48,111.99,111.44,111.81,28799.0,101.5651,102.0297,101.5286,101.8657,28799.0
2020-07-14 15:50:00,111.96,112.12,111.83,112.06,60025.0,102.0024,102.1482,101.884,102.0935,60025.0
2020-07-14 15:55:00,112.06,112.24,111.63,111.76,121791.0,102.0935,102.2575,101.7017,101.8202,121791.0
2020-07-15 09:30:00,113.57,114.5,113.44,113.64,25439.0,103.4692,104.3165,103.3508,103.533,25439.0
2020-07-15 09:35:00,113.64,114.38,113.06,113.3,21003.0,103.533,104.2072,103.0046,103.2232,21003.0
2020-07-15 09:40:00,113.41,113.54,112.94,113.4,11856.0,103.3234,103.4419,102.8952,103.3143,11856.0
2020-07-15 09:45:00,113.41,113.7,113.41,113.59,9474.0,103.3234,103.5876,103.3234,103.4874,9474.0
2020-07-15 09:50:00,113.66,113.66,113.37,113.48,8214.0,103.5512,103.5512,103.287,103.3872,8214.0
2020-07-15 09:55:00,113.54,113.68,113.35,113.38,14215.0,103.4419,103.5694,103.2688,103.2961,14215.0
2020-07-15 10:00:00,113.46,113.75,113.25,113.29,17151.0,103.369,103.6332,103.1777,103.2141,17151.0
2020-07-15 10:05:00,113.36,113.65,113.35,113.65,4736.0,103.2779,103.5421,103.2688,103.5421,4736.0
2020-07-15 10:10:00,113.65,113.85,113.56,113.79,9822.0,103.5421,103.7243,103.4601,103.6696,9822.0
2020-07-15 10:15:00,113.79,114.23,113.79,114.23,5820.0,103.6696,104.0705,103.6696,104.0705,5820.0
2020-07-15 10:20:00,114.24,114.29,114.15,114.23,5427.0,104.0796,104.1252,103.9976,104.0705,5427.0
2020-07-15 10:25:00,114.24,114.47,114.15,114.37,23949.0,104.0796,104.2892,103.9976,104.1981,23949.0
2020-07-15 10:30:00,114.36,114.72,114.35,114.42,9197.0,104.1889,104.5169,104.1798,104.2436,9197.0
2020-07-15 10:35:00,114.26,114.45,114.23,114.35,4264.0,104.0978,104.2709,104.0705,104.1798,4264.0
2020-07-15 10:40:00,114.36,114.54,114.36,114.47,5546.0,104.1889,104.3529,104.1889,104.2892,5546.0
2020-07-15 10:45:00,114.49,114.54,114.26,114.42,11807.0,104.3074,104.3529,104.0978,104.2436,11807.0
2020-07-15 10:50:00,114.47,114.53,114.28,114.29,5733.0,104.2892,104.3438,104.1161,104.1252,5733.0
2020-07-15 10:55:00,114.19,114.47,114.18,114.42,4150.0,104.0341,104.2892,104.025,104.2436,4150.0
2020-07-15 11:00:00,114.45,114.51,114.23,114.4,4824.0,104.2709,104.3256,104.0705,104.2254,4824.0
2020-07-15 11:05:00,114.37,114.41,114.13,114.24,9312.0,104.1981,104.2345,103.9794,104.0796,9312.0
2020-07-15 11:10:00,114.4,114.4,114.1,114.19,5499.0,104.2254,104.2254,103.9521,104.0341,5499.0
2020-07-15 11:15:00,114.15,114.2,113.96,114.06,5821.0,103.9976,104.0432,103.8245,103.9156,5821.0
2020-07-15 11:20:00,114.06,114.13,113.86,113.89,6233.0,103.9156,103.9794,103.7334,103.7607,6233.0
2020-07-15 11:25:00,113.92,114.26,113.9,114.14,8061.0,103.7881,104.0978,103.7699,103.9885,8061.0
2020-07-15 11:30:00,114.18,114.31,114.16,114.2,6824.0,104.025,104.1434,104.0067,104.0432,6824.0
2020-07-15 11:35:00,114.18,114.19,113.83,113.83,3638.0,104.025,104.0341,103.7061,103.7061,3638.0
2020-07-15 11:40:00,113.76,113.97,113.68,113.94,9318.0,103.6423,103.8336,103.5694,103.8063,9318.0
2020-07-15 11:45:00,114.03,114.06,113.83,113.85,18129.0,103.8883,103.9156,103.7061,103.7243,18129.0
2020-07-15 11:50:00,113.87,114.07,113.87,113.99,8113.0,103.7425,103.9247,103.7425,103.8519,8113.0
2020-07-15 11:55:00,114.05,114.05,113.77,113.78,11421.0,103.9065,103.9065,103.6514,103.6605,11421.0
2020-07-15 12:00:00,113.73,113.74,113.56,113.68,7590.0,103.615,103.6241,103.4601,103.5694,7590.0
2020-07-15 12:05:00,113.7,114.09,113.69,114.03,8340.0,103.5876,103.943,103.5785,103.8883,8340.0
2020-07-15 12:10:00,114.0,114.13,113.85,114.11,5763.0,103.861,103.9794,103.7243,103.9612,5763.0
2020-07-15 12:15:00,114.11,114.38,114.11,114.38,10982.0,103.9612,104.2072,103.9612,104.2072,10982.0
2020-07-15 12:20:00,114.36,114.51,114.29,114.48,9537.0,104.1889,104.3256,104.1252,104.2983,9537.0
2020-07-15 12:25:00,114.48,114.7,114.43,114.7,12095.0,104.2983,104.4987,104.2527,104.4987,12095.0
2020-07-15 12:30:00,114.69,114.8,114.46,114.58,19591.0,104.4896,104.5898,104.2801,104.3894,19591.0
2020-07-15 12:35:00,114.54,114.71,114.36,114.39,5983.0,104.3529,104.5078,104.1889,104.2163,5983.0
2020-07-15 12:40:00,114.39,114.6,114.37,114.58,6643.0,104.2163,104.4076,104.1981,104.3894,6643.0
2020-07-15 12:45:00,114.56,114.89,114.52,114.88,13963.0,104.3712,104.6718,104.3347,104.6627,13963.0
2020-07-15 12:50:00,114.87,114.87,114.64,114.64,7720.0,104.6536,104.6536,104.444,104.444,7720.0
2020-07-15 12:55:00,114.67,114.82,114.66,114.78,12945.0,104.4714,104.608,104.4623,104.5716,12945.0
2020-07-15 13:00:00,114.8,114.89,114.66,114.73,5937.0,104.5898,104.6718,104.4623,104.526,5937.0
2020-07-15 13:05:00,114.73,114.83,114.69,114.82,7644.0,104.526,104.6171,104.4896,104.608,7644.0
2020-07-15 13:10:00,114.83,115.0,114.71,115.0,14796.0,104.6171,104.772,104.5078,104.772,14796.0
2020-07-15 13:15:00,115.11,115.22,115.01,115.19,10581.0,104.8722,104.9725,104.7811,104.9451,10581.0
2020-07-15 13:20:00,115.23,115.25,115.05,115.18,9115.0,104.9816,104.9998,104.8176,104.936,9115.0
2020-07-15 13:25:00,115.18,115.23,115.07,115.11,8281.0,104.936,104.9816,104.8358,104.8722,8281.0
2020-07-15 13:30:00,115.09,115.14,115.01,115.04,7859.0,104.854,104.8996,104.7811,104.8085,7859.0
2020-07-15 13:35:00,115.02,115.13,115.02,115.06,8128.0,104.7902,104.8905,104.7902,104.8267,8128.0
2020-07-15 13:40:00,115.02,115.06,114.96,114.97,5470.0,104.7902,104.8267,104.7356,104.7447,5470.0
2020-07-15 13:45:00,114.99,115.04,114.93,114.95,6691.0,104.7629,104.8085,104.7082,104.7265,6691.0
2020-07-15 13:50:00,114.96,114.97,114.81,114.84,5467.0,104.7356,104.7447,104.5989,104.6263,5467.0
2020-07-15 13:55:00,114.85,114.88,114.79,114.86,6644.0,104.6354,104.6627,104.5807,104.6445,6644.0
2020-07-15 14:00:00,114.83,115.12,114.72,115.08,12630.0,104.6171,104.8814,104.5169,104.8449,12630.0
2020-07-15 14:05:00,115.07,115.09,114.89,114.97,8531.0,104.8358,104.854,104.6718,104.7447,8531.0
2020-07-15 14:10:00,114.98,115.04,114.83,114.89,6757.0,104.7538,104.8085,104.6171,104.6718,6757.0
2020-07-15 14:15:00,114.9,114.96,114.8,114.8,12267.0,104.6809,104.7356,104.5898,104.5898,12267.0
2020-07-15 14:20:00,114.81,114.95,114.79,114.95,9146.0,104.5989,104.7265,104.5807,104.7265,9146.0
2020-07-15 14:25:00,114.96,115.07,114.83,114.99,8635.0,104.7356,104.8358,104.6171,104.7629,8635.0
2020-07-15 14:30:00,115.0,115.05,114.93,114.94,10683.0,104.772,104.8176,104.7082,104.7174,10683.0
2020-07-15 14:35:00,114.93,114.96,114.83,114.86,13693.0,104.7082,104.7356,104.6171,104.6445,13693.0
2020-07-15 14:40:00,114.87,114.99,114.85,114.86,10580.0,104.6536,104.7629,104.6354,104.6445,10580.0
2020-07-15 14:45:00,114.88,115.08,114.86,115.07,9891.0,104.6627,104.8449,104.6445,104.8358,9891.0
2020-07-15 14:50:00,115.08,115.09,114.73,114.75,12181.0,104.8449,104.854,104.526,104.5443,12181.0
2020-07-15 14:55:00,114.72,114.88,114.69,114.77,8335.0,104.5169,104.6627,104.4896,104.5625,8335.0
2020-07-15 15:00:00,114.78,114.9,114.78,114.86,12809.0,104.5716,104.6809,104.5716,104.6445,12809.0
2020-07-15 15:05:00,114.87,114.89,114.74,114.89,15136.0,104.6536,104.6718,104.5351,104.6718,15136.0
2020-07-15 15:10:00,114.87,114.98,114.79,114.98,16071.0,104.6536,104.7538,104.5807,104.7538,16071.0
2020-07-15 15:15:00,114.95,115.22,114.84,115.22,15776.0,104.7265,104.9725,104.6263,104.9725,15776.0
2020-07-15 15:20:00,115.22,115.23,114.97,115.07,19179.0,104.9725,104.9816,104.7447,104.8358,19179.0
2020-07-15 15:25:00,115.09,115.36,115.02,115.36,15002.0,104.854,105.1,104.7902,105.1,15002.0
2020-07-15 15:30:00,115.4,115.65,115.4,115.65,19015.0,105.1364,105.3642,105.1364,105.3642,19015.0
2020-07-15 15:35:00,115.63,115.79,115.48,115.6,26032.0,105.346,105.4918,105.2093,105.3187,26032.0
2020-07-15 15:40:00,115.6,115.74,115.47,115.72,23322.0,105.3187,105.4462,105.2002,105.428,23322.0
2020-07-15 15:45:00,115.69,116.18,115.62,116.02,30816.0,105.4007,105.8471,105.3369,105.7013,30816.0
2020-07-15 15:50:00,116.04,116.04,115.63,115.65,57935.0,105.7195,105.7195,105.346,105.3642,57935.0
2020-07-15 15:55:00,115.65,115.75,115.41,115.61,114245.0,105.3642,105.4553,105.1456,105.3278,114245.0
2020-07-16 09:30:00,115.23,115.31,113.9,114.58,15903.0,104.9816,105.0545,103.7699,104.3894,15903.0
2020-07-16 09:35:00,114.39,114.39,113.35,113.88,22828.0,104.2163,104.2163,103.2688,103.7516,22828.0
2020-07-16 09:40:00,114.0,114.57,113.63,114.29,12266.0,103.861,104.3803,103.5239,104.1252,12266.0
2020-07-16 09:45:00,114.51,114.86,114.45,114.56,9746.0,104.3256,104.6445,104.2709,104.3712,9746.0
2020-07-16 09:50:00,114.59,114.81,114.39,114.57,4536.0,104.3985,104.5989,104.2163,104.3803,4536.0
2020-07-16 09:55:00,114.56,115.16,114.4,114.95,16229.0,104.3712,104.9178,104.2254,104.7265,16229.0
2020-07-16 10:00:00,114.96,115.31,114.91,115.17,12431.0,104.7356,105.0545,104.69,104.9269,12431.0
2020-07-16 10:05:00,115.17,115.41,115.09,115.35,18117.0,104.9269,105.1456,104.854,105.0909,18117.0
2020-07-16 10:10:00,115.31,115.66,115.31,115.6,10042.0,105.0545,105.3733,105.0545,105.3187,10042.0
2020-07-16 10:15:00,115.57,115.64,115.3,115.53,13413.0,105.2913,105.3551,105.0453,105.2549,13413.0
2020-07-16 10:20:00,115.55,115.73,115.52,115.62,6348.0,105.2731,105.4371,105.2458,105.3369,6348.0
2020-07-16 10:25:00,115.61,115.91,115.5,115.7,18538.0,105.3278,105.6011,105.2276,105.4098,18538.0
2020-07-16 10:30:00,115.63,115.79,115.34,115.48,13316.0,105.346,105.4918,105.0818,105.2093,13316.0
2020-07-16 10:35:00,115.5,115.81,115.41,115.75,30518.0,105.2276,105.51,105.1456,105.4553,30518.0
2020-07-16 10:40:00,115.7,115.79,115.59,115.75,11522.0,105.4098,105.4918,105.3095,105.4553,11522.0
2020-07-16 10:45:00,115.79,115.88,115.67,115.72,11788.0,105.4918,105.5738,105.3824,105.428,11788.0
2020-07-16 10:50:00,115.72,115.81,115.56,115.81,7436.0,105.428,105.51,105.2822,105.51,7436.0
2020-07-16 10:55:00,115.71,115.78,115.59,115.66,10593.0,105.4189,105.4827,105.3095,105.3733,10593.0
2020-07-16 11:00:00,115.71,115.79,115.62,115.66,7324.0,105.4189,105.4918,105.3369,105.3733,7324.0
2020-07-16 11:05:00,115.66,115.67,115.34,115.34,7234.0,105.3733,105.3824,105.0818,105.0818,7234.0
2020-07-16 11:10:00,115.34,115.49,115.29,115.46,12371.0,105.0818,105.2184,105.0362,105.1911,12371.0
2020-07-16 11:15:00,115.45,115.49,115.07,115.32,15476.0,105.182,105.2184,104.8358,105.0636,15476.0
2020-07-16 11:20:00,115.35,115.39,115.26,115.27,6700.0,105.0909,105.1273,105.0089,105.018,6700.0
2020-07-16 11:25:00,115.27,115.32,115.09,115.09,11786.0,105.018,105.0636,104.854,104.854,11786.0
2020-07-16 11:30:00,115.09,115.09,114.65,114.71,19810.0,104.854,104.854,104.4532,104.5078,19810.0
2020-07-16 11:35:00,114.8,114.99,114.77,114.98,16650.0,104.5898,104.7629,104.5625,104.7538,16650.0
2020-07-16 11:40:00,114.97,115.13,114.96,115.01,12611.0,104.7447,104.8905,104.7356,104.7811,12611.0
2020-07-16 11:45:00,114.96,115.14,114.94,115.04,11837.0,104.7356,104.8996,104.7174,104.8085,11837.0
2020-07-16 11:50:00,115.03,115.07,114.91,114.98,17077.0,104.7994,104.8358,104.69,104.7538,17077.0
2020-07-16 11:55:00,114.97,115.17,114.96,115.0,10977.0,104.7447,104.9269,104.7356,104.772,10977.0
2020-07-16 12:00:00,114.99,115.29,114.95,115.27,12947.0,104.7629,105.0362,104.7265,105.018,12947.0
2020-07-16 12:05:00,115.26,115.31,115.2,115.3,10577.0,105.0089,105.0545,104.9542,105.0453,10577.0
2020-07-16 12:10:00,115.27,115.29,115.0,115.04,11006.0,105.018,105.0362,104.772,104.8085,11006.0
2020-07-16 12:15:00,115.01,115.06,115.0,115.03,29961.0,104.7811,104.8267,104.772,104.7994,29961.0
2020-07-16 12:20:00,115.05,115.07,114.66,114.69,11312.0,104.8176,104.8358,104.4623,104.4896,11312.0
2020-07-16 12:25:00,114.7,114.8,114.48,114.71,13343.0,104.4987,104.5898,104.2983,104.5078,13343.0
2020-07-16 12:30:00,114.73,114.77,114.38,114.44,10250.0,104.526,104.5625,104.2072,104.2618,10250.0
2020-07-16 12:35:00,114.43,114.6,114.41,114.56,9918.0,104.2527,104.4076,104.2345,104.3712,9918.0
2020-07-16 12:40:00,114.62,114.7,114.58,114.58,6504.0,104.4258,104.4987,104.3894,104.3894,6504.0
2020-07-16 12:45:00,114.57,114.71,114.54,114.69,7913.0,104.3803,104.5078,104.3529,104.4896,7913.0
2020-07-16 12:50:00,114.68,114.68,114.38,114.42,5737.0,104.4805,104.4805,104.2072,104.2436,5737.0
2020-07-16 12:55:00,114.45,114.46,114.25,114.45,7063.0,104.2709,104.2801,104.0887,104.2709,7063.0
2020-07-16 13:00:00,114.46,114.71,114.46,114.66,10557.0,104.2801,104.5078,104.2801,104.4623,10557.0
2020-07-16 13:05:00,114.62,114.67,114.56,114.58,6601.0,104.4258,104.4714,104.3712,104.3894,6601.0
2020-07-16 13:10:00,114.58,114.78,114.49,114.76,9487.0,104.3894,104.5716,104.3074,104.5534,9487.0
2020-07-16 13:15:00,114.76,114.93,114.76,114.88,8707.0,104.5534,104.7082,104.5534,104.6627,8707.0
2020-07-16 13:20:00,114.88,114.96,114.8,114.89,8623.0,104.6627,104.7356,104.5898,104.6718,8623.0
2020-07-16 13:25:00,114.91,115.03,114.88,115.03,15220.0,104.69,104.7994,104.6627,104.7994,15220.0
2020-07-16 13:30:00,115.0,115.08,114.92,114.98,8616.0,104.772,104.8449,104.6991,104.7538,8616.0
2020-07-16 13:35:00,115.0,115.0,114.79,114.87,10679.0,104.772,104.772,104.5807,104.6536,10679.0
2020-07-16 13:40:00,114.89,114.94,114.75,114.86,8943.0,104.6718,104.7174,104.5443,104.6445,8943.0
2020-07-16 13:45:00,114.86,114.96,114.86,114.93,10741.0,104.6445,104.7356,104.6445,104.7082,10741.0
2020-07-16 13:50:00,114.93,115.13,114.91,114.99,12962.0,104.7082,104.8905,104.69,104.7629,12962.0
2020-07-16 13:55:00,115.01,115.01,114.79,114.81,12485.0,104.7811,104.7811,104.5807,104.5989,12485.0
2020-07-16 14:00:00,114.79,114.88,114.73,114.76,12931.0,104.5807,104.6627,104.526,104.5534,12931.0
2020-07-16 14:05:00,114.75,114.98,114.75,114.83,9661.0,104.5443,104.7538,104.5443,104.6171,9661.0
2020-07-16 14:10:00,114.86,114.98,114.71,114.95,17723.0,104.6445,104.7538,104.5078,104.7265,17723.0
2020-07-16 14:15:00,115.0,115.06,114.93,114.99,10381.0,104.772,104.8267,104.7082,104.7629,10381.0
2020-07-16 14:20:00,114.98,115.14,114.98,115.13,17166.0,104.7538,104.8996,104.7538,104.8905,17166.0
2020-07-16 14:25:00,115.13,115.25,114.98,115.2,12201.0,104.8905,104.9998,104.7538,104.9542,12201.0
2020-07-16 14:30:00,115.19,115.35,115.17,115.3,17040.0,104.9451,105.0909,104.9269,105.0453,17040.0
2020-07-16 14:35:00,115.31,115.31,115.15,115.27,13148.0,105.0545,105.0545,104.9087,105.018,13148.0
2020-07-16 14:40:00,115.26,115.39,115.24,115.25,12443.0,105.0089,105.1273,104.9907,104.9998,12443.0
2020-07-16 14:45:00,115.26,115.35,114.99,114.99,26861.0,105.0089,105.0909,104.7629,104.7629,26861.0
2020-07-16 14:50:00,114.96,115.26,114.93,115.12,16755.0,104.7356,105.0089,104.7082,104.8814,16755.0
2020-07-16 14:55:00,115.13,115.23,114.89,114.97,13176.0,104.8905,104.9816,104.6718,104.7447,13176.0
2020-07-16 15:00:00,115.0,115.03,114.88,114.93,15913.0,104.772,104.7994,104.6627,104.7082,15913.0
2020-07-16 15:05:00,114.91,114.98,114.77,114.85,24656.0,104.69,104.7538,104.5625,104.6354,24656.0
2020-07-16 15:10:00,114.85,114.92,114.74,114.79,23842.0,104.6354,104.6991,104.5351,104.5807,23842.0
2020-07-16 15:15:00,114.79,115.18,114.76,115.1,20044.0,104.5807,104.936,104.5534,104.8631,20044.0
2020-07-16 15:20:00,115.11,115.16,115.02,115.15,18905.0,104.8722,104.9178,104.7902,104.9087,18905.0
2020-07-16 15:25:00,115.14,115.19,114.99,115.18,18186.0,104.8996,104.9451,104.7629,104.936,18186.0
2020-07-16 15:30:00,115.19,115.2,114.96,115.12,23515.0,104.9451,104.9542,104.7356,104.8814,23515.0
2020-07-16 15:35:00,115.11,115.23,115.04,115.13,27709.0,104.8722,104.9816,104.8085,104.8905,27709.0
2020-07-16 15:40:00,115.13,115.3,114.95,114.96,35882.0,104.8905,105.0453,104.7265,104.7356,35882.0
2020-07-16 15:45:00,114.99,115.15,114.89,115.08,41610.0,104.7629,104.9087,104.6718,104.8449,41610.0
2020-07-16 15:50:00,115.09,115.09,114.88,114.95,55094.0,104.854,104.854,104.6627,104.7265,55094.0
2020-07-16 15:55:00,114.96,115.26,114.73,115.22,129445.0,104.7356,105.0089,104.526,104.9725,129445.0
2020-07-17 09:30:00,118.81,119.03,117.16,118.25,181119.0,108.2432,108.4436,106.7399,107.733,181119.0
2020-07-17 09:35:00,118.25,118.98,117.51,117.65,44092.0,107.733,108.398,107.0588,107.1863,44092.0
2020-07-17 09:40:00,117.65,117.65,116.21,116.27,32982.0,107.1863,107.1863,105.8744,105.9291,32982.0
2020-07-17 09:45:00,116.42,116.98,116.26,116.84,43875.0,106.0657,106.5759,105.92,106.4484,43875.0
2020-07-17 09:50:00,116.68,116.85,116.31,116.74,33307.0,106.3026,106.4575,105.9655,106.3573,33307.0
2020-07-17 09:55:00,116.67,116.77,116.08,116.17,29328.0,106.2935,106.3846,105.756,105.838,29328.0
2020-07-17 10:00:00,116.1,116.68,115.76,115.96,55662.0,105.7742,106.3026,105.4644,105.6466,55662.0
2020-07-17 10:05:00,115.98,116.16,115.53,116.16,25565.0,105.6649,105.8289,105.2549,105.8289,25565.0
2020-07-17 10:10:00,116.12,116.12,115.52,115.81,61575.0,105.7924,105.7924,105.2458,105.51,61575.0
2020-07-17 10:15:00,115.81,116.11,115.69,115.9,27836.0,105.51,105.7833,105.4007,105.592,27836.0
2020-07-17 10:20:00,115.9,115.9,115.59,115.76,25573.0,105.592,105.592,105.3095,105.4644,25573.0
2020-07-17 10:25:00,115.78,115.82,114.84,115.19,51305.0,105.4827,105.5191,104.6263,104.9451,51305.0
2020-07-17 10:30:00,115.16,115.28,114.52,114.52,25034.0,104.9178,105.0271,104.3347,104.3347,25034.0
2020-07-17 10:35:00,114.61,115.57,114.4,115.41,57568.0,104.4167,105.2913,104.2254,105.1456,57568.0
2020-07-17 10:40:00,115.45,115.45,114.94,115.18,23292.0,105.182,105.182,104.7174,104.936,23292.0
2020-07-17 10:45:00,115.16,115.5,115.08,115.44,22368.0,104.9178,105.2276,104.8449,105.1729,22368.0
2020-07-17 10:50:00,115.44,115.46,115.15,115.46,33976.0,105.1729,105.1911,104.9087,105.1911,33976.0
2020-07-17 10:55:00,115.46,115.47,114.79,115.33,23820.0,105.1911,105.2002,104.5807,105.0727,23820.0
2020-07-17 11:00:00,115.43,115.47,115.18,115.35,16205.0,105.1638,105.2002,104.936,105.0909,16205.0
2020-07-17 11:05:00,115.31,115.44,115.09,115.27,15867.0,105.0545,105.1729,104.854,105.018,15867.0
2020-07-17 11:10:00,115.27,115.44,115.15,115.26,17188.0,105.018,105.1729,104.9087,105.0089,17188.0
2020-07-17 11:15:00,115.24,115.29,114.65,114.69,33522.0,104.9907,105.0362,104.4532,104.4896,33522.0
2020-07-17 11:20:00,114.68,114.83,114.38,114.54,29337.0,104.4805,104.6171,104.2072,104.3529,29337.0
2020-07-17 11:25:00,114.47,114.6,113.74,113.95,23902.0,104.2892,104.4076,103.6241,103.8154,23902.0
2020-07-17 11:30:00,113.95,114.49,113.9,114.06,22036.0,103.8154,104.3074,103.7699,103.9156,22036.0
2020-07-17 11:35:00,114.11,114.59,114.08,114.43,16896.0,103.9612,104.3985,103.9338,104.2527,16896.0
2020-07-17 11:40:00,114.43,114.54,114.27,114.53,9614.0,104.2527,104.3529,104.1069,104.3438,9614.0
2020-07-17 11:45:00,114.54,115.39,114.43,115.26,18663.0,104.3529,105.1273,104.2527,105.0089,18663.0
2020-07-17 11:50:00,115.16,115.84,115.07,115.77,38375.0,104.9178,105.5373,104.8358,105.4735,38375.0
2020-07-17 11:55:00,115.67,115.7,115.23,115.3,9445.0,105.3824,105.4098,104.9816,105.0453,9445.0
2020-07-17 12:00:00,115.29,115.43,115.25,115.34,13726.0,105.0362,105.1638,104.9998,105.0818,13726.0
2020-07-17 12:05:00,115.34,115.47,115.11,115.14,17165.0,105.0818,105.2002,104.8722,104.8996,17165.0
2020-07-17 12:10:00,115.17,115.24,114.85,114.88,24771.0,104.9269,104.9907,104.6354,104.6627,24771.0
2020-07-17 12:15:00,114.86,115.16,114.69,114.69,24633.0,104.6445,104.9178,104.4896,104.4896,24633.0
2020-07-17 12:20:00,114.67,114.78,114.46,114.5,11859.0,104.4714,104.5716,104.2801,104.3165,11859.0
2020-07-17 12:25:00,114.5,114.62,114.26,114.35,11448.0,104.3165,104.4258,104.0978,104.1798,11448.0
2020-07-17 12:30:00,114.36,114.39,114.26,114.28,9820.0,104.1889,104.2163,104.0978,104.1161,9820.0
2020-07-17 12:35:00,114.28,114.3,113.99,114.06,9337.0,104.1161,104.1343,103.8519,103.9156,9337.0
2020-07-17 12:40:00,114.04,114.04,113.69,113.91,21671.0,103.8974,103.8974,103.5785,103.779,21671.0
2020-07-17 12:45:00,113.96,114.14,113.89,113.9,11563.0,103.8245,103.9885,103.7607,103.7699,11563.0
2020-07-17 12:50:00,113.95,114.01,113.67,113.67,16125.0,103.8154,103.8701,103.5603,103.5603,16125.0
2020-07-17 12:55:00,113.69,113.8,113.43,113.44,17259.0,103.5785,103.6788,103.3417,103.3508,17259.0
2020-07-17 13:00:00,113.43,113.49,113.08,113.08,27234.0,103.3417,103.3963,103.0228,103.0228,27234.0
2020-07-17 13:05:00,113.12,113.15,112.91,113.0,28138.0,103.0592,103.0866,102.8679,102.9499,28138.0
2020-07-17 13:10:00,113.02,113.05,112.66,112.68,45008.0,102.9681,102.9955,102.6401,102.6584,45008.0
2020-07-17 13:15:00,112.68,112.73,112.3,112.31,37198.0,102.6584,102.7039,102.3122,102.3213,37198.0
2020-07-17 13:20:00,112.28,112.47,112.01,112.11,50233.0,102.2939,102.467,102.048,102.1391,50233.0
2020-07-17 13:25:00,112.09,112.1,111.64,111.77,34335.0,102.1208,102.1299,101.7109,101.8293,34335.0
2020-07-17 13:30:00,111.75,112.14,111.58,111.66,57170.0,101.8111,102.1664,101.6562,101.7291,57170.0
2020-07-17 13:35:00,111.64,111.66,110.88,110.89,47099.0,101.7109,101.7291,101.0185,101.0276,47099.0
2020-07-17 13:40:00,110.89,111.4,110.88,111.04,52484.0,101.0276,101.4922,101.0185,101.1642,52484.0
2020-07-17 13:45:00,111.01,111.22,110.77,110.9,56036.0,101.1369,101.3282,100.9182,101.0367,56036.0
2020-07-17 13:50:00,110.92,110.92,110.59,110.7,60543.0,101.0549,101.0549,100.7542,100.8545,60543.0
2020-07-17 13:55:00,110.73,110.98,110.61,110.8,45829.0,100.8818,101.1096,100.7725,100.9456,45829.0
2020-07-17 14:00:00,110.8,111.1,110.59,110.71,38887.0,100.9456,101.2189,100.7542,100.8636,38887.0
2020-07-17 14:05:00,110.73,111.12,110.56,111.04,55197.0,100.8818,101.2371,100.7269,101.1642,55197.0
2020-07-17 14:10:00,111.04,111.59,110.92,111.53,93825.0,101.1642,101.6653,101.0549,101.6106,93825.0
2020-07-17 14:15:00,111.59,111.59,111.18,111.27,36734.0,101.6653,101.6653,101.2918,101.3738,36734.0
2020-07-17 14:20:00,111.28,111.68,111.26,111.59,28998.0,101.3829,101.7473,101.3647,101.6653,28998.0
2020-07-17 14:25:00,111.57,111.71,111.4,111.47,35934.0,101.6471,101.7746,101.4922,101.556,35934.0
2020-07-17 14:30:00,111.47,111.47,111.03,111.14,35602.0,101.556,101.556,101.1551,101.2553,35602.0
2020-07-17 14:35:00,111.13,111.25,110.9,111.02,38882.0,101.2462,101.3555,101.0367,101.146,38882.0
2020-07-17 14:40:00,111.03,111.13,110.91,111.01,26801.0,101.1551,101.2462,101.0458,101.1369,26801.0
2020-07-17 14:45:00,111.01,111.27,110.94,111.25,42117.0,101.1369,101.3738,101.0731,101.3555,42117.0
2020-07-17 14:50:00,111.25,111.78,111.09,111.61,51174.0,101.3555,101.8384,101.2098,101.6835,51174.0
2020-07-17 14:55:00,111.57,111.66,111.35,111.48,19317.0,101.6471,101.7291,101.4467,101.5651,19317.0
2020-07-17 15:00:00,111.47,111.73,111.27,111.72,44439.0,101.556,101.7929,101.3738,101.7837,44439.0
2020-07-17 15:05:00,111.72,112.01,111.69,111.72,32343.0,101.7837,102.048,101.7564,101.7837,32343.0
2020-07-17 15:10:00,111.73,112.03,111.71,111.86,30704.0,101.7929,102.0662,101.7746,101.9113,30704.0
2020-07-17 15:15:00,111.86,111.86,111.49,111.75,24105.0,101.9113,101.9113,101.5742,101.8111,24105.0
2020-07-17 15:20:00,111.75,112.1,111.72,112.05,40321.0,101.8111,102.1299,101.7837,102.0844,40321.0
2020-07-17 15:25:00,112.09,112.15,111.91,111.92,38234.0,102.1208,102.1755,101.9568,101.966,38234.0
2020-07-17 15:30:00,111.92,112.08,111.79,112.01,40135.0,101.966,102.1117,101.8475,102.048,40135.0
2020-07-17 15:35:00,112.01,112.1,111.85,112.08,47130.0,102.048,102.1299,101.9022,102.1117,47130.0
2020-07-17 15:40:00,112.09,112.32,111.95,112.3,55583.0,102.1208,102.3304,101.9933,102.3122,55583.0
2020-07-17 15:45:00,112.32,112.38,112.08,112.31,74987.0,102.3304,102.385,102.1117,102.3213,74987.0
2020-07-17 15:50:00,112.29,112.3,111.75,111.84,118605.0,102.303,102.3122,101.8111,101.8931,118605.0
2020-07-17 15:55:00,111.83,112.14,111.72,111.8,252563.0,101.884,102.1664,101.7837,101.8566,252563.0
2020-07-20 09:30:00,112.84,112.91,112.22,112.43,61520.0,102.8041,102.8679,102.2393,102.4306,61520.0
2020-07-20 09:35:00,112.47,112.51,111.71,112.29,44095.0,102.467,102.5035,101.7746,102.303,44095.0
2020-07-20 09:40:00,112.29,112.45,112.08,112.23,21226.0,102.303,102.4488,102.1117,102.2484,21226.0
2020-07-20 09:45:00,112.15,112.15,111.56,111.56,23829.0,102.1755,102.1755,101.638,101.638,23829.0
2020-07-20 09:50:00,111.53,111.54,111.01,111.04,26764.0,101.6106,101.6198,101.1369,101.1642,26764.0
2020-07-20 09:55:00,110.86,111.25,110.71,111.25,13024.0,101.0002,101.3555,100.8636,101.3555,13024.0
2020-07-20 10:00:00,111.25,111.26,110.5,110.51,21051.0,101.3555,101.3647,100.6722,100.6814,21051.0
2020-07-20 10:05:00,110.48,110.59,110.29,110.44,21877.0,100.654,100.7542,100.4809,100.6176,21877.0
2020-07-20 10:10:00,110.45,110.59,110.31,110.45,11322.0,100.6267,100.7542,100.4991,100.6267,11322.0
2020-07-20 10:15:00,110.5,110.57,110.43,110.44,8736.0,100.6722,100.736,100.6085,100.6176,8736.0
2020-07-20 10:20:00,110.44,110.48,109.89,110.07,16207.0,100.6176,100.654,100.1165,100.2805,16207.0
2020-07-20 10:25:00,110.07,110.16,109.92,109.93,14032.0,100.2805,100.3625,100.1438,100.1529,14032.0
2020-07-20 10:30:00,109.95,110.5,109.89,110.33,19097.0,100.1712,100.6722,100.1165,100.5174,19097.0
2020-07-20 10:35:00,110.33,110.48,110.29,110.36,10047.0,100.5174,100.654,100.4809,100.5447,10047.0
2020-07-20 10:40:00,110.37,110.37,110.06,110.18,19730.0,100.5538,100.5538,100.2714,100.3807,19730.0
2020-07-20 10:45:00,110.12,110.22,109.99,110.03,33516.0,100.326,100.4172,100.2076,100.2441,33516.0
2020-07-20 10:50:00,110.02,110.23,109.99,110.15,15128.0,100.2349,100.4263,100.2076,100.3534,15128.0
2020-07-20 10:55:00,110.13,110.22,109.95,109.98,15089.0,100.3352,100.4172,100.1712,100.1985,15089.0
2020-07-20 11:00:00,109.99,110.14,109.81,109.83,59896.0,100.2076,100.3443,100.0436,100.0618,59896.0
2020-07-20 11:05:00,109.8,109.83,109.56,109.57,21030.0,100.0345,100.0618,99.8159,99.825,21030.0
2020-07-20 11:10:00,109.57,109.57,109.35,109.52,7923.0,99.825,99.825,99.6245,99.7794,7923.0
2020-07-20 11:15:00,109.54,109.58,109.35,109.48,10527.0,99.7976,99.8341,99.6245,99.743,10527.0
2020-07-20 11:20:00,109.48,109.6,109.39,109.42,11621.0,99.743,99.8523,99.661,99.6883,11621.0
2020-07-20 11:25:00,109.43,109.77,109.42,109.72,9253.0,99.6974,100.0072,99.6883,99.9616,9253.0
2020-07-20 11:30:00,109.63,109.76,109.54,109.76,4744.0,99.8796,99.9981,99.7976,99.9981,4744.0
2020-07-20 11:35:00,109.79,110.0,109.76,110.0,8054.0,100.0254,100.2167,99.9981,100.2167,8054.0
2020-07-20 11:40:00,110.0,110.14,109.97,110.05,7909.0,100.2167,100.3443,100.1894,100.2623,7909.0
2020-07-20 11:45:00,110.06,110.09,109.88,110.07,6198.0,100.2714,100.2987,100.1074,100.2805,6198.0
2020-07-20 11:50:00,110.09,110.41,110.06,110.29,14608.0,100.2987,100.5903,100.2714,100.4809,14608.0
2020-07-20 11:55:00,110.29,110.43,110.12,110.39,9374.0,100.4809,100.6085,100.326,100.572,9374.0
2020-07-20 12:00:00,110.36,110.41,110.07,110.07,10275.0,100.5447,100.5903,100.2805,100.2805,10275.0
2020-07-20 12:05:00,110.05,110.16,109.99,110.16,6985.0,100.2623,100.3625,100.2076,100.3625,6985.0
2020-07-20 12:10:00,110.15,110.28,110.13,110.28,7085.0,100.3534,100.4718,100.3352,100.4718,7085.0
2020-07-20 12:15:00,110.28,110.28,110.18,110.2,4656.0,100.4718,100.4718,100.3807,100.3989,4656.0
2020-07-20 12:20:00,110.27,110.35,110.02,110.03,11378.0,100.4627,100.5356,100.2349,100.2441,11378.0
2020-07-20 12:25:00,110.02,110.11,109.86,109.97,6346.0,100.2349,100.3169,100.0892,100.1894,6346.0
2020-07-20 12:30:00,109.94,110.04,109.93,110.02,5214.0,100.1621,100.2532,100.1529,100.2349,5214.0
2020-07-20 12:35:00,110.03,110.05,109.99,110.05,7721.0,100.2441,100.2623,100.2076,100.2623,7721.0
2020-07-20 12:40:00,110.04,110.04,109.84,109.84,7185.0,100.2532,100.2532,100.0709,100.0709,7185.0
2020-07-20 12:45:00,109.85,110.0,109.74,109.74,12645.0,100.0801,100.2167,99.9798,99.9798,12645.0
2020-07-20 12:50:00,109.7,109.76,109.62,109.74,8602.0,99.9434,99.9981,99.8705,99.9798,8602.0
2020-07-20 12:55:00,109.75,109.93,109.68,109.68,13015.0,99.989,100.1529,99.9252,99.9252,13015.0
2020-07-20 13:00:00,109.67,109.7,109.46,109.57,9867.0,99.9161,99.9434,99.7247,99.825,9867.0
2020-07-20 13:05:00,109.59,109.61,109.48,109.53,24062.0,99.8432,99.8614,99.743,99.7885,24062.0
2020-07-20 13:10:00,109.55,109.66,109.52,109.53,9548.0,99.8067,99.907,99.7794,99.7885,9548.0
2020-07-20 13:15:00,109.5,109.61,109.44,109.51,14406.0,99.7612,99.8614,99.7065,99.7703,14406.0
2020-07-20 13:20:00,109.53,109.57,109.42,109.43,12194.0,99.7885,99.825,99.6883,99.6974,12194.0
2020-07-20 13:25:00,109.41,109.44,109.25,109.25,17784.0,99.6792,99.7065,99.5334,99.5334,17784.0
2020-07-20 13:30:00,109.24,109.31,109.2,109.2,8803.0,99.5243,99.5881,99.4879,99.4879,8803.0
2020-07-20 13:35:00,109.24,109.33,109.16,109.18,14793.0,99.5243,99.6063,99.4514,99.4696,14793.0
2020-07-20 13:40:00,109.18,109.35,109.13,109.35,36107.0,99.4696,99.6245,99.4241,99.6245,36107.0
2020-07-20 13:45:00,109.38,109.67,109.33,109.37,19786.0,99.6519,99.9161,99.6063,99.6427,19786.0
2020-07-20 13:50:00,109.37,109.5,109.22,109.47,14137.0,99.6427,99.7612,99.5061,99.7339,14137.0
2020-07-20 13:55:00,109.44,109.47,109.33,109.34,16954.0,99.7065,99.7339,99.6063,99.6154,16954.0
2020-07-20 14:00:00,109.32,109.35,109.2,109.23,12124.0,99.5972,99.6245,99.4879,99.5152,12124.0
2020-07-20 14:05:00,109.24,109.29,109.16,109.21,14371.0,99.5243,99.5699,99.4514,99.497,14371.0
2020-07-20 14:10:00,109.2,109.33,109.16,109.23,11109.0,99.4879,99.6063,99.4514,99.5152,11109.0
2020-07-20 14:15:00,109.22,109.45,109.22,109.39,14654.0,99.5061,99.7156,99.5061,99.661,14654.0
2020-07-20 14:20:00,109.39,109.42,109.25,109.42,13304.0,99.661,99.6883,99.5334,99.6883,13304.0
2020-07-20 14:25:00,109.42,109.86,109.42,109.77,15279.0,99.6883,100.0892,99.6883,100.0072,15279.0
2020-07-20 14:30:00,109.76,109.94,109.75,109.79,11196.0,99.9981,100.1621,99.989,100.0254,11196.0
2020-07-20 14:35:00,109.78,109.86,109.74,109.8,7548.0,100.0163,100.0892,99.9798,100.0345,7548.0
2020-07-20 14:40:00,109.82,110.05,109.82,110.02,14046.0,100.0527,100.2623,100.0527,100.2349,14046.0
2020-07-20 14:45:00,109.98,110.08,109.97,110.08,9065.0,100.1985,100.2896,100.1894,100.2896,9065.0
2020-07-20 14:50:00,110.06,110.19,109.83,109.83,15679.0,100.2714,100.3898,100.0618,100.0618,15679.0
2020-07-20 14:55:00,109.79,109.9,109.67,109.72,10454.0,100.0254,100.1256,99.9161,99.9616,10454.0
2020-07-20 15:00:00,109.73,109.9,109.73,109.77,8456.0,99.9707,100.1256,99.9707,100.0072,8456.0
2020-07-20 15:05:00,109.8,109.84,109.74,109.74,9536.0,100.0345,100.0709,99.9798,99.9798,9536.0
2020-07-20 15:10:00,109.78,109.78,109.46,109.46,14012.0,100.0163,100.0163,99.7247,99.7247,14012.0
2020-07-20 15:15:00,109.48,109.75,109.48,109.61,19498.0,99.743,99.989,99.743,99.8614,19498.0
2020-07-20 15:20:00,109.59,109.63,109.51,109.51,19476.0,99.8432,99.8796,99.7703,99.7703,19476.0
2020-07-20 15:25:00,109.53,109.61,109.47,109.47,25497.0,99.7885,99.8614,99.7339,99.7339,25497.0
2020-07-20 15:30:00,109.46,109.62,109.38,109.62,28441.0,99.7247,99.8705,99.6519,99.8705,28441.0
2020-07-20 15:35:00,109.63,109.75,109.53,109.68,25836.0,99.8796,99.989,99.7885,99.9252,25836.0
2020-07-20 15:40:00,109.67,109.71,109.56,109.61,31519.0,99.9161,99.9525,99.8159,99.8614,31519.0
2020-07-20 15:45:00,109.64,109.65,109.47,109.63,43680.0,99.8887,99.8978,99.7339,99.8796,43680.0
2020-07-20 15:50:00,109.64,109.73,109.35,109.39,78893.0,99.8887,99.9707,99.6245,99.661,78893.0
2020-07-20 15:55:00,109.38,109.58,109.17,109.35,129280.0,99.6519,99.8341,99.4605,99.6245,129280.0
2020-07-21 09:30:00,109.92,110.64,109.92,110.48,36387.0,100.1438,100.7998,100.1438,100.654,36387.0
2020-07-21 09:35:00,110.38,110.95,110.22,110.22,18155.0,100.5629,101.0822,100.4172,100.4172,18155.0
2020-07-21 09:40:00,110.21,110.36,109.85,110.32,15937.0,100.408,100.5447,100.0801,100.5083,15937.0
2020-07-21 09:45:00,110.5,110.64,110.34,110.34,46901.0,100.6722,100.7998,100.5265,100.5265,46901.0
2020-07-21 09:50:00,110.34,110.7,110.23,110.56,8921.0,100.5265,100.8545,100.4263,100.7269,8921.0
2020-07-21 09:55:00,110.54,110.59,110.24,110.46,17414.0,100.7087,100.7542,100.4354,100.6358,17414.0
2020-07-21 10:00:00,110.43,110.72,110.39,110.64,19320.0,100.6085,100.8727,100.572,100.7998,19320.0
2020-07-21 10:05:00,110.61,111.21,110.6,111.07,12077.0,100.7725,101.3191,100.7634,101.1916,12077.0
2020-07-21 10:10:00,111.03,111.28,110.98,111.07,10461.0,101.1551,101.3829,101.1096,101.1916,10461.0
2020-07-21 10:15:00,111.07,111.1,110.55,110.84,10727.0,101.1916,101.2189,100.7178,100.982,10727.0
2020-07-21 10:20:00,110.83,110.93,110.75,110.75,5595.0,100.9729,101.064,100.9,100.9,5595.0
2020-07-21 10:25:00,110.67,110.73,110.45,110.56,4264.0,100.8271,100.8818,100.6267,100.7269,4264.0
2020-07-21 10:30:00,110.58,110.77,110.54,110.69,6372.0,100.7451,100.9182,100.7087,100.8454,6372.0
2020-07-21 10:35:00,110.62,110.85,110.59,110.84,4692.0,100.7816,100.9911,100.7542,100.982,4692.0
2020-07-21 10:40:00,110.81,110.95,110.55,110.55,6977.0,100.9547,101.0822,100.7178,100.7178,6977.0
2020-07-21 10:45:00,110.56,111.04,110.53,110.93,9021.0,100.7269,101.1642,100.6996,101.064,9021.0
2020-07-21 10:50:00,110.9,110.94,110.77,110.91,5705.0,101.0367,101.0731,100.9182,101.0458,5705.0
2020-07-21 10:55:00,110.83,111.02,110.82,110.94,11464.0,100.9729,101.146,100.9638,101.0731,11464.0
2020-07-21 11:00:00,110.95,111.41,110.92,111.23,12289.0,101.0822,101.5013,101.0549,101.3373,12289.0
2020-07-21 11:05:00,111.26,111.26,111.04,111.05,10652.0,101.3647,101.3647,101.1642,101.1733,10652.0
2020-07-21 11:10:00,111.06,111.15,110.99,111.12,6591.0,101.1824,101.2644,101.1187,101.2371,6591.0
2020-07-21 11:15:00,111.13,111.25,111.09,111.12,8283.0,101.2462,101.3555,101.2098,101.2371,8283.0
2020-07-21 11:20:00,111.08,111.15,110.97,111.05,7632.0,101.2007,101.2644,101.1004,101.1733,7632.0
2020-07-21 11:25:00,111.05,111.15,110.98,111.15,5110.0,101.1733,101.2644,101.1096,101.2644,5110.0
2020-07-21 11:30:00,111.16,111.23,111.05,111.22,6617.0,101.2735,101.3373,101.1733,101.3282,6617.0
2020-07-21 11:35:00,111.18,111.39,111.16,111.24,5811.0,101.2918,101.4831,101.2735,101.3464,5811.0
2020-07-21 11:40:00,111.26,111.27,111.12,111.27,3308.0,101.3647,101.3738,101.2371,101.3738,3308.0
2020-07-21 11:45:00,111.33,111.34,111.07,111.07,7070.0,101.4284,101.4375,101.1916,101.1916,7070.0
2020-07-21 11:50:00,111.05,111.15,110.98,111.12,4993.0,101.1733,101.2644,101.1096,101.2371,4993.0
2020-07-21 11:55:00,111.06,111.2,110.98,111.19,5408.0,101.1824,101.31,101.1096,101.3009,5408.0
2020-07-21 12:00:00,111.22,111.36,111.14,111.15,7117.0,101.3282,101.4558,101.2553,101.2644,7117.0
2020-07-21 12:05:00,111.18,111.28,111.03,111.03,3777.0,101.2918,101.3829,101.1551,101.1551,3777.0
2020-07-21 12:10:00,111.06,111.07,110.86,110.91,4577.0,101.1824,101.1916,101.0002,101.0458,4577.0
2020-07-21 12:15:00,110.88,110.9,110.81,110.83,4200.0,101.0185,101.0367,100.9547,100.9729,4200.0
2020-07-21 12:20:00,110.83,110.87,110.67,110.71,7738.0,100.9729,101.0093,100.8271,100.8636,7738.0
2020-07-21 12:25:00,110.7,110.89,110.69,110.78,4635.0,100.8545,101.0276,100.8454,100.9273,4635.0
2020-07-21 12:30:00,110.79,110.94,110.79,110.92,3800.0,100.9365,101.0731,100.9365,101.0549,3800.0
2020-07-21 12:35:00,110.9,110.93,110.76,110.76,4805.0,101.0367,101.064,100.9091,100.9091,4805.0
2020-07-21 12:40:00,110.81,110.99,110.76,110.98,5061.0,100.9547,101.1187,100.9091,101.1096,5061.0
2020-07-21 12:45:00,110.99,111.0,110.81,110.83,6413.0,101.1187,101.1278,100.9547,100.9729,6413.0
2020-07-21 12:50:00,110.79,110.83,110.67,110.67,4989.0,100.9365,100.9729,100.8271,100.8271,4989.0
2020-07-21 12:55:00,110.67,110.72,110.59,110.61,6291.0,100.8271,100.8727,100.7542,100.7725,6291.0
2020-07-21 13:00:00,110.59,110.63,110.55,110.55,6090.0,100.7542,100.7907,100.7178,100.7178,6090.0
2020-07-21 13:05:00,110.55,110.75,110.55,110.7,6923.0,100.7178,100.9,100.7178,100.8545,6923.0
2020-07-21 13:10:00,110.72,110.76,110.58,110.58,7092.0,100.8727,100.9091,100.7451,100.7451,7092.0
2020-07-21 13:15:00,110.59,110.68,110.54,110.56,5482.0,100.7542,100.8362,100.7087,100.7269,5482.0
2020-07-21 13:20:00,110.54,110.6,110.49,110.49,3999.0,100.7087,100.7634,100.6631,100.6631,3999.0
2020-07-21 13:25:00,110.5,110.55,110.42,110.5,5319.0,100.6722,100.7178,100.5994,100.6722,5319.0
2020-07-21 13:30:00,110.48,110.52,110.38,110.38,5641.0,100.654,100.6905,100.5629,100.5629,5641.0
2020-07-21 13:35:00,110.36,110.4,110.28,110.4,9980.0,100.5447,100.5811,100.4718,100.5811,9980.0
2020-07-21 13:40:00,110.43,110.45,110.38,110.41,6966.0,100.6085,100.6267,100.5629,100.5903,6966.0
2020-07-21 13:45:00,110.38,110.48,110.32,110.45,6011.0,100.5629,100.654,100.5083,100.6267,6011.0
2020-07-21 13:50:00,110.43,110.43,110.19,110.19,4851.0,100.6085,100.6085,100.3898,100.3898,4851.0
2020-07-21 13:55:00,110.23,110.31,110.23,110.28,4792.0,100.4263,100.4991,100.4263,100.4718,4792.0
2020-07-21 14:00:00,110.28,110.38,110.26,110.27,4224.0,100.4718,100.5629,100.4536,100.4627,4224.0
2020-07-21 14:05:00,110.28,110.31,110.17,110.18,6621.0,100.4718,100.4991,100.3716,100.3807,6621.0
2020-07-21 14:10:00,110.15,110.15,109.99,110.0,7088.0,100.3534,100.3534,100.2076,100.2167,7088.0
2020-07-21 14:15:00,110.0,110.03,109.84,109.89,6240.0,100.2167,100.2441,100.0709,100.1165,6240.0
2020-07-21 14:20:00,109.9,110.05,109.9,110.05,6499.0,100.1256,100.2623,100.1256,100.2623,6499.0
2020-07-21 14:25:00,110.07,110.26,110.03,110.17,7799.0,100.2805,100.4536,100.2441,100.3716,7799.0
2020-07-21 14:30:00,110.15,110.3,110.12,110.2,5908.0,100.3534,100.49,100.326,100.3989,5908.0
2020-07-21 14:35:00,110.17,110.22,110.11,110.11,6609.0,100.3716,100.4172,100.3169,100.3169,6609.0
2020-07-21 14:40:00,110.1,110.18,110.08,110.16,5500.0,100.3078,100.3807,100.2896,100.3625,5500.0
2020-07-21 14:45:00,110.18,110.18,109.95,110.03,6878.0,100.3807,100.3807,100.1712,100.2441,6878.0
2020-07-21 14:50:00,110.09,110.11,109.97,110.03,5708.0,100.2987,100.3169,100.1894,100.2441,5708.0
2020-07-21 14:55:00,110.03,110.25,110.03,110.16,5716.0,100.2441,100.4445,100.2441,100.3625,5716.0
2020-07-21 15:00:00,110.16,110.37,110.13,110.32,8119.0,100.3625,100.5538,100.3352,100.5083,8119.0
2020-07-21 15:05:00,110.31,110.36,110.19,110.35,7254.0,100.4991,100.5447,100.3898,100.5356,7254.0
2020-07-21 15:10:00,110.39,110.4,110.27,110.33,5520.0,100.572,100.5811,100.4627,100.5174,5520.0
2020-07-21 15:15:00,110.33,110.39,110.25,110.31,5439.0,100.5174,100.572,100.4445,100.4991,5439.0
2020-07-21 15:20:00,110.31,110.47,110.3,110.35,8799.0,100.4991,100.6449,100.49,100.5356,8799.0
2020-07-21 15:25:00,110.33,110.44,110.09,110.12,12671.0,100.5174,100.6176,100.2987,100.326,12671.0
2020-07-21 15:30:00,110.11,110.19,110.03,110.04,16691.0,100.3169,100.3898,100.2441,100.2532,16691.0
2020-07-21 15:35:00,110.11,110.17,109.98,110.01,15301.0,100.3169,100.3716,100.1985,100.2258,15301.0
2020-07-21 15:40:00,109.99,110.17,109.92,110.1,19641.0,100.2076,100.3716,100.1438,100.3078,19641.0
2020-07-21 15:45:00,110.09,110.22,110.06,110.09,20562.0,100.2987,100.4172,100.2714,100.2987,20562.0
2020-07-21 15:50:00,110.07,110.14,109.75,109.9,50606.0,100.2805,100.3443,99.989,100.1256,50606.0
2020-07-21 15:55:00,109.96,110.34,109.91,110.21,166348.0,100.1803,100.5265,100.1347,100.408,166348.0
2020-07-22 09:30:00,109.76,110.22,109.48,109.63,16854.0,99.9981,100.4172,99.743,99.8796,16854.0
2020-07-22 09:35:00,109.77,110.37,109.62,110.16,3111.0,100.0072,100.5538,99.8705,100.3625,3111.0
2020-07-22 09:40:00,110.26,110.64,110.26,110.64,2130.0,100.4536,100.7998,100.4536,100.7998,2130.0
2020-07-22 09:45:00,110.58,110.84,110.57,110.77,5728.0,100.7451,100.982,100.736,100.9182,5728.0
2020-07-22 09:50:00,110.84,111.14,110.8,111.11,11167.0,100.982,101.2553,100.9456,101.228,11167.0
2020-07-22 09:55:00,111.11,111.19,110.95,111.01,78382.0,101.228,101.3009,101.0822,101.1369,78382.0
2020-07-22 10:00:00,111.05,111.13,110.93,111.04,32991.0,101.1733,101.2462,101.064,101.1642,32991.0
2020-07-22 10:05:00,111.03,111.1,110.97,111.09,18443.0,101.1551,101.2189,101.1004,101.2098,18443.0
2020-07-22 10:10:00,111.08,111.22,111.08,111.14,8503.0,101.2007,101.3282,101.2007,101.2553,8503.0
2020-07-22 10:15:00,111.11,111.17,111.0,111.06,11087.0,101.228,101.2827,101.1278,101.1824,11087.0
2020-07-22 10:20:00,111.02,111.04,110.76,110.95,9437.0,101.146,101.1642,100.9091,101.0822,9437.0
2020-07-22 10:25:00,110.97,111.14,110.89,111.11,5164.0,101.1004,101.2553,101.0276,101.228,5164.0
2020-07-22 10:30:00,111.06,111.45,111.06,111.44,5962.0,101.1824,101.5378,101.1824,101.5286,5962.0
2020-07-22 10:35:00,111.4,111.57,111.24,111.24,9395.0,101.4922,101.6471,101.3464,101.3464,9395.0
2020-07-22 10:40:00,111.25,111.57,111.24,111.48,4238.0,101.3555,101.6471,101.3464,101.5651,4238.0
2020-07-22 10:45:00,111.48,111.61,111.37,111.37,6360.0,101.5651,101.6835,101.4649,101.4649,6360.0
2020-07-22 10:50:00,111.21,111.26,111.09,111.14,5670.0,101.3191,101.3647,101.2098,101.2553,5670.0
2020-07-22 10:55:00,111.1,111.24,110.98,111.23,4400.0,101.2189,101.3464,101.1096,101.3373,4400.0
2020-07-22 11:00:00,111.25,111.28,110.98,111.09,5090.0,101.3555,101.3829,101.1096,101.2098,5090.0
2020-07-22 11:05:00,111.1,111.11,110.85,110.85,2750.0,101.2189,101.228,100.9911,100.9911,2750.0
2020-07-22 11:10:00,110.84,110.92,110.73,110.73,4862.0,100.982,101.0549,100.8818,100.8818,4862.0
2020-07-22 11:15:00,110.7,110.88,110.55,110.55,3327.0,100.8545,101.0185,100.7178,100.7178,3327.0
2020-07-22 11:20:00,110.56,110.69,110.54,110.56,4672.0,100.7269,100.8454,100.7087,100.7269,4672.0
2020-07-22 11:25:00,110.59,110.65,110.51,110.53,8092.0,100.7542,100.8089,100.6814,100.6996,8092.0
2020-07-22 11:30:00,110.52,110.55,110.41,110.43,5508.0,100.6905,100.7178,100.5903,100.6085,5508.0
2020-07-22 11:35:00,110.44,110.55,110.41,110.55,3949.0,100.6176,100.7178,100.5903,100.7178,3949.0
2020-07-22 11:40:00,110.54,110.54,110.46,110.51,3818.0,100.7087,100.7087,100.6358,100.6814,3818.0
2020-07-22 11:45:00,110.52,110.56,110.34,110.34,5012.0,100.6905,100.7269,100.5265,100.5265,5012.0
2020-07-22 11:50:00,110.38,110.41,110.28,110.32,5907.0,100.5629,100.5903,100.4718,100.5083,5907.0
2020-07-22 11:55:00,110.32,110.32,110.17,110.21,5784.0,100.5083,100.5083,100.3716,100.408,5784.0
2020-07-22 12:00:00,110.23,110.45,110.23,110.43,6001.0,100.4263,100.6267,100.4263,100.6085,6001.0
2020-07-22 12:05:00,110.41,110.49,110.29,110.3,5227.0,100.5903,100.6631,100.4809,100.49,5227.0
2020-07-22 12:10:00,110.31,110.47,110.3,110.39,5274.0,100.4991,100.6449,100.49,100.572,5274.0
2020-07-22 12:15:00,110.4,110.4,110.18,110.2,8002.0,100.5811,100.5811,100.3807,100.3989,8002.0
2020-07-22 12:20:00,110.21,110.21,110.16,110.18,4865.0,100.408,100.408,100.3625,100.3807,4865.0
2020-07-22 12:25:00,110.16,111.49,110.16,111.19,404342.0,100.3625,101.5742,100.3625,101.3009,404342.0
2020-07-22 12:30:00,111.19,111.81,111.12,111.74,66123.0,101.3009,101.8657,101.2371,101.802,66123.0
2020-07-22 12:35:00,111.74,111.89,111.44,111.77,58338.0,101.802,101.9386,101.5286,101.8293,58338.0
2020-07-22 12:40:00,111.75,112.01,111.61,112.0,46379.0,101.8111,102.048,101.6835,102.0388,46379.0
2020-07-22 12:45:00,111.96,111.99,111.43,111.49,41947.0,102.0024,102.0297,101.5195,101.5742,41947.0
2020-07-22 12:50:00,111.48,111.55,111.3,111.35,16421.0,101.5651,101.6289,101.4011,101.4467,16421.0
2020-07-22 12:55:00,111.37,111.55,111.3,111.53,15151.0,101.4649,101.6289,101.4011,101.6106,15151.0
2020-07-22 13:00:00,111.55,111.56,111.34,111.35,11922.0,101.6289,101.638,101.4375,101.4467,11922.0
2020-07-22 13:05:00,111.36,111.41,111.27,111.35,10801.0,101.4558,101.5013,101.3738,101.4467,10801.0
2020-07-22 13:10:00,111.35,111.49,111.3,111.44,9428.0,101.4467,101.5742,101.4011,101.5286,9428.0
2020-07-22 13:15:00,111.45,111.5,111.3,111.33,5236.0,101.5378,101.5833,101.4011,101.4284,5236.0
2020-07-22 13:20:00,111.34,111.35,111.1,111.11,10048.0,101.4375,101.4467,101.2189,101.228,10048.0
2020-07-22 13:25:00,111.12,111.14,111.03,111.05,10657.0,101.2371,101.2553,101.1551,101.1733,10657.0
2020-07-22 13:30:00,111.07,111.18,111.05,111.15,6347.0,101.1916,101.2918,101.1733,101.2644,6347.0
2020-07-22 13:35:00,111.18,111.23,111.14,111.16,6401.0,101.2918,101.3373,101.2553,101.2735,6401.0
2020-07-22 13:40:00,111.16,111.19,111.09,111.11,8689.0,101.2735,101.3009,101.2098,101.228,8689.0
2020-07-22 13:45:00,111.14,111.32,111.11,111.15,6519.0,101.2553,101.4193,101.228,101.2644,6519.0
2020-07-22 13:50:00,111.15,111.18,111.01,111.03,10198.0,101.2644,101.2918,101.1369,101.1551,10198.0
2020-07-22 13:55:00,111.02,111.08,110.96,111.0,11498.0,101.146,101.2007,101.0913,101.1278,11498.0
2020-07-22 14:00:00,111.01,111.09,111.0,111.05,7584.0,101.1369,101.2098,101.1278,101.1733,7584.0
2020-07-22 14:05:00,111.05,111.08,111.01,111.07,6506.0,101.1733,101.2007,101.1369,101.1916,6506.0
2020-07-22 14:10:00,111.08,111.13,111.01,111.07,7304.0,101.2007,101.2462,101.1369,101.1916,7304.0
2020-07-22 14:15:00,111.06,111.06,110.98,111.01,6639.0,101.1824,101.1824,101.1096,101.1369,6639.0
2020-07-22 14:20:00,111.02,111.06,110.97,111.0,6801.0,101.146,101.1824,101.1004,101.1278,6801.0
2020-07-22 14:25:00,110.98,110.99,110.85,110.85,6676.0,101.1096,101.1187,100.9911,100.9911,6676.0
2020-07-22 14:30:00,110.83,110.86,110.75,110.8,10289.0,100.9729,101.0002,100.9,100.9456,10289.0
2020-07-22 14:35:00,110.81,111.01,110.81,110.99,7953.0,100.9547,101.1369,100.9547,101.1187,7953.0
2020-07-22 14:40:00,110.98,111.15,110.98,111.06,9984.0,101.1096,101.2644,101.1096,101.1824,9984.0
2020-07-22 14:45:00,111.08,111.12,111.03,111.04,6762.0,101.2007,101.2371,101.1551,101.1642,6762.0
2020-07-22 14:50:00,111.05,111.06,110.98,110.99,7455.0,101.1733,101.1824,101.1096,101.1187,7455.0
2020-07-22 14:55:00,110.98,111.05,110.96,111.0,7311.0,101.1096,101.1733,101.0913,101.1278,7311.0
2020-07-22 15:00:00,111.02,111.03,110.96,110.98,8865.0,101.146,101.1551,101.0913,101.1096,8865.0
2020-07-22 15:05:00,110.98,111.05,110.97,111.01,7798.0,101.1096,101.1733,101.1004,101.1369,7798.0
2020-07-22 15:10:00,111.01,111.4,110.98,111.38,10919.0,101.1369,101.4922,101.1096,101.474,10919.0
2020-07-22 15:15:00,111.35,111.39,111.27,111.32,10896.0,101.4467,101.4831,101.3738,101.4193,10896.0
2020-07-22 15:20:00,111.31,111.34,111.21,111.34,15874.0,101.4102,101.4375,101.3191,101.4375,15874.0
2020-07-22 15:25:00,111.3,111.47,111.23,111.36,33392.0,101.4011,101.556,101.3373,101.4558,33392.0
2020-07-22 15:30:00,111.33,111.41,111.22,111.33,17943.0,101.4284,101.5013,101.3282,101.4284,17943.0
2020-07-22 15:35:00,111.34,111.42,111.25,111.37,19122.0,101.4375,101.5104,101.3555,101.4649,19122.0
2020-07-22 15:40:00,111.38,111.5,111.34,111.41,26925.0,101.474,101.5833,101.4375,101.5013,26925.0
2020-07-22 15:45:00,111.44,111.5,111.32,111.32,47903.0,101.5286,101.5833,101.4193,101.4193,47903.0
2020-07-22 15:50:00,111.31,111.55,111.27,111.52,39545.0,101.4102,101.6289,101.3738,101.6015,39545.0
2020-07-22 15:55:00,111.51,111.68,111.46,111.67,100377.0,101.5924,101.7473,101.5469,101.7382,100377.0
2020-07-23 09:30:00,111.48,111.83,111.45,111.58,14040.0,101.5651,101.884,101.5378,101.6562,14040.0
2020-07-23 09:35:00,111.58,111.66,111.2,111.2,7731.0,101.6562,101.7291,101.31,101.31,7731.0
2020-07-23 09:40:00,111.14,111.16,110.92,110.93,3626.0,101.2553,101.2735,101.0549,101.064,3626.0
2020-07-23 09:45:00,110.89,111.14,110.82,111.09,8999.0,101.0276,101.2553,100.9638,101.2098,8999.0
2020-07-23 09:50:00,111.1,111.1,110.84,110.97,8703.0,101.2189,101.2189,100.982,101.1004,8703.0
2020-07-23 09:55:00,110.98,111.12,110.97,111.08,6154.0,101.1096,101.2371,101.1004,101.2007,6154.0
2020-07-23 10:00:00,111.08,111.18,110.92,111.05,9756.0,101.2007,101.2918,101.0549,101.1733,9756.0
2020-07-23 10:05:00,111.06,111.13,110.87,110.89,10487.0,101.1824,101.2462,101.0093,101.0276,10487.0
2020-07-23 10:10:00,110.86,110.92,110.7,110.79,10818.0,101.0002,101.0549,100.8545,100.9365,10818.0
2020-07-23 10:15:00,110.69,110.77,110.58,110.63,5175.0,100.8454,100.9182,100.7451,100.7907,5175.0
2020-07-23 10:20:00,110.55,110.65,110.55,110.6,3136.0,100.7178,100.8089,100.7178,100.7634,3136.0
2020-07-23 10:25:00,110.65,110.88,110.63,110.84,10720.0,100.8089,101.0185,100.7907,100.982,10720.0
2020-07-23 10:30:00,110.86,111.09,110.85,110.96,6990.0,101.0002,101.2098,100.9911,101.0913,6990.0
2020-07-23 10:35:00,110.98,110.98,110.76,110.95,4412.0,101.1096,101.1096,100.9091,101.0822,4412.0
2020-07-23 10:40:00,110.99,111.34,110.98,111.33,4638.0,101.1187,101.4375,101.1096,101.4284,4638.0
2020-07-23 10:45:00,111.33,111.46,111.17,111.22,8754.0,101.4284,101.5469,101.2827,101.3282,8754.0
2020-07-23 10:50:00,111.23,111.27,110.94,110.94,4886.0,101.3373,101.3738,101.0731,101.0731,4886.0
2020-07-23 10:55:00,110.95,111.02,110.86,110.93,3101.0,101.0822,101.146,101.0002,101.064,3101.0
2020-07-23 11:00:00,110.98,111.05,110.67,110.7,13566.0,101.1096,101.1733,100.8271,100.8545,13566.0
2020-07-23 11:05:00,110.73,110.82,110.55,110.7,6613.0,100.8818,100.9638,100.7178,100.8545,6613.0
2020-07-23 11:10:00,110.71,110.81,110.61,110.78,5764.0,100.8636,100.9547,100.7725,100.9273,5764.0
2020-07-23 11:15:00,110.74,110.89,110.69,110.88,5079.0,100.8909,101.0276,100.8454,101.0185,5079.0
2020-07-23 11:20:00,110.9,110.95,110.81,110.86,5400.0,101.0367,101.0822,100.9547,101.0002,5400.0
2020-07-23 11:25:00,110.91,111.13,110.91,111.1,4200.0,101.0458,101.2462,101.0458,101.2189,4200.0
2020-07-23 11:30:00,111.14,111.33,111.09,111.22,3341.0,101.2553,101.4284,101.2098,101.3282,3341.0
2020-07-23 11:35:00,111.19,111.61,111.11,111.61,11050.0,101.3009,101.6835,101.228,101.6835,11050.0
2020-07-23 11:40:00,111.57,111.62,111.47,111.51,3812.0,101.6471,101.6926,101.556,101.5924,3812.0
2020-07-23 11:45:00,111.51,111.69,111.47,111.61,4772.0,101.5924,101.7564,101.556,101.6835,4772.0
2020-07-23 11:50:00,111.62,111.77,111.61,111.72,5206.0,101.6926,101.8293,101.6835,101.7837,5206.0
2020-07-23 11:55:00,111.77,111.96,111.74,111.94,8790.0,101.8293,102.0024,101.802,101.9842,8790.0
2020-07-23 12:00:00,111.93,111.95,111.79,111.8,9799.0,101.9751,101.9933,101.8475,101.8566,9799.0
2020-07-23 12:05:00,111.8,111.83,111.66,111.74,8936.0,101.8566,101.884,101.7291,101.802,8936.0
2020-07-23 12:10:00,111.74,111.85,111.71,111.75,4621.0,101.802,101.9022,101.7746,101.8111,4621.0
2020-07-23 12:15:00,111.74,111.78,111.69,111.77,4821.0,101.802,101.8384,101.7564,101.8293,4821.0
2020-07-23 12:20:00,111.77,111.84,111.71,111.74,7358.0,101.8293,101.8931,101.7746,101.802,7358.0
2020-07-23 12:25:00,111.73,111.98,111.71,111.97,9324.0,101.7929,102.0206,101.7746,102.0115,9324.0
2020-07-23 12:30:00,111.94,112.01,111.87,111.98,5003.0,101.9842,102.048,101.9204,102.0206,5003.0
2020-07-23 12:35:00,111.95,112.11,111.93,112.07,8831.0,101.9933,102.1391,101.9751,102.1026,8831.0
2020-07-23 12:40:00,112.07,112.23,112.03,112.21,11127.0,102.1026,102.2484,102.0662,102.2302,11127.0
2020-07-23 12:45:00,112.17,112.17,112.03,112.03,7127.0,102.1937,102.1937,102.0662,102.0662,7127.0
2020-07-23 12:50:00,112.02,112.12,112.0,112.08,4322.0,102.0571,102.1482,102.0388,102.1117,4322.0
2020-07-23 12:55:00,112.09,112.13,111.97,112.0,10292.0,102.1208,102.1573,102.0115,102.0388,10292.0
2020-07-23 13:00:00,111.99,112.31,111.97,112.28,5594.0,102.0297,102.3213,102.0115,102.2939,5594.0
2020-07-23 13:05:00,112.24,112.33,112.21,112.24,5747.0,102.2575,102.3395,102.2302,102.2575,5747.0
2020-07-23 13:10:00,112.24,112.26,112.18,112.2,7774.0,102.2575,102.2757,102.2028,102.2211,7774.0
2020-07-23 13:15:00,112.2,112.22,111.89,111.98,8742.0,102.2211,102.2393,101.9386,102.0206,8742.0
2020-07-23 13:20:00,111.87,111.87,111.56,111.59,16586.0,101.9204,101.9204,101.638,101.6653,16586.0
2020-07-23 13:25:00,111.64,111.71,111.63,111.66,5261.0,101.7109,101.7746,101.7017,101.7291,5261.0
2020-07-23 13:30:00,111.64,111.64,111.32,111.39,5255.0,101.7109,101.7109,101.4193,101.4831,5255.0
2020-07-23 13:35:00,111.38,111.45,111.32,111.34,6321.0,101.474,101.5378,101.4193,101.4375,6321.0
2020-07-23 13:40:00,111.31,111.5,111.07,111.19,13347.0,101.4102,101.5833,101.1916,101.3009,13347.0
2020-07-23 13:45:00,111.19,111.22,110.98,111.01,12089.0,101.3009,101.3282,101.1096,101.1369,12089.0
2020-07-23 13:50:00,110.96,111.02,110.88,110.93,13679.0,101.0913,101.146,101.0185,101.064,13679.0
2020-07-23 13:55:00,110.92,110.94,110.71,110.82,9691.0,101.0549,101.0731,100.8636,100.9638,9691.0
2020-07-23 14:00:00,110.8,110.89,110.62,110.76,10403.0,100.9456,101.0276,100.7816,100.9091,10403.0
2020-07-23 14:05:00,110.75,110.93,110.7,110.7,7594.0,100.9,101.064,100.8545,100.8545,7594.0
2020-07-23 14:10:00,110.67,110.72,110.6,110.65,6900.0,100.8271,100.8727,100.7634,100.8089,6900.0
2020-07-23 14:15:00,110.66,110.67,110.34,110.43,11749.0,100.818,100.8271,100.5265,100.6085,11749.0
2020-07-23 14:20:00,110.43,110.48,110.2,110.45,13425.0,100.6085,100.654,100.3989,100.6267,13425.0
2020-07-23 14:25:00,110.44,110.44,110.35,110.38,6710.0,100.6176,100.6176,100.5356,100.5629,6710.0
2020-07-23 14:30:00,110.41,110.67,110.28,110.57,13098.0,100.5903,100.8271,100.4718,100.736,13098.0
2020-07-23 14:35:00,110.57,110.65,110.43,110.49,5726.0,100.736,100.8089,100.6085,100.6631,5726.0
2020-07-23 14:40:00,110.48,110.78,110.47,110.71,5361.0,100.654,100.9273,100.6449,100.8636,5361.0
2020-07-23 14:45:00,110.7,110.93,110.55,110.88,7727.0,100.8545,101.064,100.7178,101.0185,7727.0
2020-07-23 14:50:00,110.89,110.95,110.85,110.93,3662.0,101.0276,101.0822,100.9911,101.064,3662.0
2020-07-23 14:55:00,110.93,110.97,110.8,110.93,7222.0,101.064,101.1004,100.9456,101.064,7222.0
2020-07-23 15:00:00,110.96,111.09,110.88,110.95,6020.0,101.0913,101.2098,101.0185,101.0822,6020.0
2020-07-23 15:05:00,110.98,110.98,110.67,110.73,8174.0,101.1096,101.1096,100.8271,100.8818,8174.0
2020-07-23 15:10:00,110.75,110.86,110.63,110.77,6961.0,100.9,101.0002,100.7907,100.9182,6961.0
2020-07-23 15:15:00,110.71,110.84,110.66,110.74,8123.0,100.8636,100.982,100.818,100.8909,8123.0
2020-07-23 15:20:00,110.76,110.83,110.51,110.53,9915.0,100.9091,100.9729,100.6814,100.6996,9915.0
2020-07-23 15:25:00,110.52,110.74,110.45,110.69,9305.0,100.6905,100.8909,100.6267,100.8454,9305.0
2020-07-23 15:30:00,110.69,110.72,110.31,110.63,13544.0,100.8454,100.8727,100.4991,100.7907,13544.0
2020-07-23 15:35:00,110.64,110.74,110.44,110.54,18201.0,100.7998,100.8909,100.6176,100.7087,18201.0
2020-07-23 15:40:00,110.54,110.65,110.44,110.61,18307.0,100.7087,100.8089,100.6176,100.7725,18307.0
2020-07-23 15:45:00,110.62,110.65,110.39,110.46,27802.0,100.7816,100.8089,100.572,100.6358,27802.0
2020-07-23 15:50:00,110.46,110.47,110.24,110.38,34467.0,100.6358,100.6449,100.4354,100.5629,34467.0
2020-07-23 15:55:00,110.36,110.88,110.36,110.82,58078.0,100.5447,101.0185,100.5447,100.9638,58078.0
2020-07-24 09:30:00,110.65,110.82,110.59,110.67,13123.0,100.8089,100.9638,100.7542,100.8271,13123.0
2020-07-24 09:35:00,110.67,110.73,110.2,110.4,12984.0,100.8271,100.8818,100.3989,100.5811,12984.0
2020-07-24 09:40:00,110.39,110.69,110.38,110.41,3937.0,100.572,100.8454,100.5629,100.5903,3937.0
2020-07-24 09:45:00,110.4,111.3,110.3,111.27,6670.0,100.5811,101.4011,100.49,101.3738,6670.0
2020-07-24 09:50:00,111.34,111.49,110.92,110.92,7840.0,101.4375,101.5742,101.0549,101.0549,7840.0
2020-07-24 09:55:00,110.98,111.21,110.89,111.15,17556.0,101.1096,101.3191,101.0276,101.2644,17556.0
2020-07-24 10:00:00,111.15,111.41,111.15,111.38,8639.0,101.2644,101.5013,101.2644,101.474,8639.0
2020-07-24 10:05:00,111.38,111.45,111.17,111.31,11113.0,101.474,101.5378,101.2827,101.4102,11113.0
2020-07-24 10:10:00,111.45,111.66,111.4,111.59,4953.0,101.5378,101.7291,101.4922,101.6653,4953.0
2020-07-24 10:15:00,111.63,111.67,111.37,111.59,3779.0,101.7017,101.7382,101.4649,101.6653,3779.0
2020-07-24 10:20:00,111.48,111.49,111.29,111.33,6141.0,101.5651,101.5742,101.392,101.4284,6141.0
2020-07-24 10:25:00,111.3,111.61,111.3,111.47,4481.0,101.4011,101.6835,101.4011,101.556,4481.0
2020-07-24 10:30:00,111.52,111.52,111.33,111.37,2256.0,101.6015,101.6015,101.4284,101.4649,2256.0
2020-07-24 10:35:00,111.41,111.51,111.2,111.3,3856.0,101.5013,101.5924,101.31,101.4011,3856.0
2020-07-24 10:40:00,111.33,111.53,111.33,111.48,3030.0,101.4284,101.6106,101.4284,101.5651,3030.0
2020-07-24 10:45:00,111.51,111.54,111.3,111.3,4306.0,101.5924,101.6198,101.4011,101.4011,4306.0
2020-07-24 10:50:00,111.26,111.31,111.09,111.09,5420.0,101.3647,101.4102,101.2098,101.2098,5420.0
2020-07-24 10:55:00,111.09,111.25,111.01,111.06,8905.0,101.2098,101.3555,101.1369,101.1824,8905.0
2020-07-24 11:00:00,111.07,111.21,111.05,111.08,3178.0,101.1916,101.3191,101.1733,101.2007,3178.0
2020-07-24 11:05:00,111.05,111.05,110.94,110.95,3270.0,101.1733,101.1733,101.0731,101.0822,3270.0
2020-07-24 11:10:00,110.97,111.01,110.9,110.91,2798.0,101.1004,101.1369,101.0367,101.0458,2798.0
2020-07-24 11:15:00,110.95,110.98,110.86,110.86,1869.0,101.0822,101.1096,101.0002,101.0002,1869.0
2020-07-24 11:20:00,110.82,110.84,110.62,110.67,2775.0,100.9638,100.982,100.7816,100.8271,2775.0
2020-07-24 11:25:00,110.67,110.77,110.67,110.76,2482.0,100.8271,100.9182,100.8271,100.9091,2482.0
2020-07-24 11:30:00,110.76,110.76,110.57,110.59,4169.0,100.9091,100.9091,100.736,100.7542,4169.0
2020-07-24 11:35:00,110.55,110.66,110.53,110.6,2578.0,100.7178,100.818,100.6996,100.7634,2578.0
2020-07-24 11:40:00,110.6,110.61,110.53,110.59,2620.0,100.7634,100.7725,100.6996,100.7542,2620.0
2020-07-24 11:45:00,110.59,110.62,110.53,110.55,4085.0,100.7542,100.7816,100.6996,100.7178,4085.0
2020-07-24 11:50:00,110.6,110.69,110.56,110.69,3569.0,100.7634,100.8454,100.7269,100.8454,3569.0
2020-07-24 11:55:00,110.71,110.71,110.45,110.48,2866.0,100.8636,100.8636,100.6267,100.654,2866.0
2020-07-24 12:00:00,110.5,110.53,110.3,110.37,3118.0,100.6722,100.6996,100.49,100.5538,3118.0
2020-07-24 12:05:00,110.36,110.42,110.31,110.37,3481.0,100.5447,100.5994,100.4991,100.5538,3481.0
2020-07-24 12:10:00,110.43,110.62,110.43,110.58,2680.0,100.6085,100.7816,100.6085,100.7451,2680.0
2020-07-24 12:15:00,110.58,110.62,110.53,110.55,2078.0,100.7451,100.7816,100.6996,100.7178,2078.0
2020-07-24 12:20:00,110.53,110.57,110.44,110.5,2805.0,100.6996,100.736,100.6176,100.6722,2805.0
2020-07-24 12:25:00,110.45,110.54,110.39,110.44,2408.0,100.6267,100.7087,100.572,100.6176,2408.0
2020-07-24 12:30:00,110.53,110.57,110.51,110.57,1200.0,100.6996,100.736,100.6814,100.736,1200.0
2020-07-24 12:35:00,110.63,110.69,110.5,110.5,3443.0,100.7907,100.8454,100.6722,100.6722,3443.0
2020-07-24 12:40:00,110.45,110.46,110.36,110.41,4680.0,100.6267,100.6358,100.5447,100.5903,4680.0
2020-07-24 12:45:00,110.4,110.47,110.36,110.42,3554.0,100.5811,100.6449,100.5447,100.5994,3554.0
2020-07-24 12:50:00,110.41,110.48,110.35,110.39,4704.0,100.5903,100.654,100.5356,100.572,4704.0
2020-07-24 12:55:00,110.38,110.48,110.35,110.44,3770.0,100.5629,100.654,100.5356,100.6176,3770.0
2020-07-24 13:00:00,110.45,110.46,110.36,110.36,2486.0,100.6267,100.6358,100.5447,100.5447,2486.0
2020-07-24 13:05:00,110.36,110.36,110.25,110.29,3189.0,100.5447,100.5447,100.4445,100.4809,3189.0
2020-07-24 13:10:00,110.24,110.29,110.16,110.17,3381.0,100.4354,100.4809,100.3625,100.3716,3381.0
2020-07-24 13:15:00,110.17,110.32,110.17,110.26,2820.0,100.3716,100.5083,100.3716,100.4536,2820.0
2020-07-24 13:20:00,110.33,110.39,110.31,110.35,1400.0,100.5174,100.572,100.4991,100.5356,1400.0
2020-07-24 13:25:00,110.42,110.46,110.33,110.42,7520.0,100.5994,100.6358,100.5174,100.5994,7520.0
2020-07-24 13:30:00,110.39,110.41,110.29,110.29,2608.0,100.572,100.5903,100.4809,100.4809,2608.0
2020-07-24 13:35:00,110.34,110.38,110.21,110.21,2618.0,100.5265,100.5629,100.408,100.408,2618.0
2020-07-24 13:40:00,110.25,110.25,110.11,110.19,2575.0,100.4445,100.4445,100.3169,100.3898,2575.0
2020-07-24 13:45:00,110.15,110.22,110.13,110.21,3864.0,100.3534,100.4172,100.3352,100.408,3864.0
2020-07-24 13:50:00,110.2,110.28,110.18,110.28,1900.0,100.3989,100.4718,100.3807,100.4718,1900.0
2020-07-24 13:55:00,110.22,110.23,110.18,110.22,1726.0,100.4172,100.4263,100.3807,100.4172,1726.0
2020-07-24 14:00:00,110.27,110.35,110.25,110.27,3778.0,100.4627,100.5356,100.4445,100.4627,3778.0
2020-07-24 14:05:00,110.31,110.39,110.23,110.31,5184.0,100.4991,100.572,100.4263,100.4991,5184.0
2020-07-24 14:10:00,110.27,110.34,110.23,110.33,3002.0,100.4627,100.5265,100.4263,100.5174,3002.0
2020-07-24 14:15:00,110.33,110.37,110.31,110.37,2864.0,100.5174,100.5538,100.4991,100.5538,2864.0
2020-07-24 14:20:00,110.38,110.47,110.38,110.46,3095.0,100.5629,100.6449,100.5629,100.6358,3095.0
2020-07-24 14:25:00,110.45,110.54,110.45,110.54,6436.0,100.6267,100.7087,100.6267,100.7087,6436.0
2020-07-24 14:30:00,110.53,110.53,110.46,110.48,3515.0,100.6996,100.6996,100.6358,100.654,3515.0
2020-07-24 14:35:00,110.49,110.59,110.42,110.58,6179.0,100.6631,100.7542,100.5994,100.7451,6179.0
2020-07-24 14:40:00,110.59,110.63,110.46,110.46,6232.0,100.7542,100.7907,100.6358,100.6358,6232.0
2020-07-24 14:45:00,110.46,110.52,110.45,110.47,5812.0,100.6358,100.6905,100.6267,100.6449,5812.0
2020-07-24 14:50:00,110.45,110.55,110.45,110.5,4610.0,100.6267,100.7178,100.6267,100.6722,4610.0
2020-07-24 14:55:00,110.52,110.52,110.39,110.45,4163.0,100.6905,100.6905,100.572,100.6267,4163.0
2020-07-24 15:00:00,110.45,110.6,110.44,110.59,5759.0,100.6267,100.7634,100.6176,100.7542,5759.0
2020-07-24 15:05:00,110.55,110.62,110.53,110.53,5761.0,100.7178,100.7816,100.6996,100.6996,5761.0
2020-07-24 15:10:00,110.53,110.64,110.5,110.55,5971.0,100.6996,100.7998,100.6722,100.7178,5971.0
2020-07-24 15:15:00,110.54,110.56,110.23,110.23,14787.0,100.7087,100.7269,100.4263,100.4263,14787.0
2020-07-24 15:20:00,110.25,110.41,110.25,110.31,7026.0,100.4445,100.5903,100.4445,100.4991,7026.0
2020-07-24 15:25:00,110.32,110.41,110.23,110.29,10371.0,100.5083,100.5903,100.4263,100.4809,10371.0
2020-07-24 15:30:00,110.3,110.34,110.07,110.07,16386.0,100.49,100.5265,100.2805,100.2805,16386.0
2020-07-24 15:35:00,110.08,110.46,110.08,110.45,15139.0,100.2896,100.6358,100.2896,100.6267,15139.0
2020-07-24 15:40:00,110.48,110.57,110.37,110.37,20329.0,100.654,100.736,100.5538,100.5538,20329.0
2020-07-24 15:45:00,110.39,110.5,110.33,110.4,16516.0,100.572,100.6722,100.5174,100.5811,16516.0
2020-07-24 15:50:00,110.39,110.62,110.34,110.48,43713.0,100.572,100.7816,100.5265,100.654,43713.0
2020-07-24 15:55:00,110.49,110.65,110.36,110.61,72688.0,100.6631,100.8089,100.5447,100.7725,72688.0
2020-07-27 09:30:00,110.59,110.86,110.22,110.22,20255.0,100.7542,101.0002,100.4172,100.4172,20255.0
2020-07-27 09:35:00,110.24,110.44,110.17,110.35,11296.0,100.4354,100.6176,100.3716,100.5356,11296.0
2020-07-27 09:40:00,110.39,110.49,110.23,110.41,4163.0,100.572,100.6631,100.4263,100.5903,4163.0
2020-07-27 09:45:00,110.51,110.88,110.51,110.84,9401.0,100.6814,101.0185,100.6814,100.982,9401.0
2020-07-27 09:50:00,110.88,111.24,110.88,111.19,7365.0,101.0185,101.3464,101.0185,101.3009,7365.0
2020-07-27 09:55:00,111.18,111.26,111.06,111.2,5354.0,101.2918,101.3647,101.1824,101.31,5354.0
2020-07-27 10:00:00,111.18,111.23,110.93,111.05,11849.0,101.2918,101.3373,101.064,101.1733,11849.0
2020-07-27 10:05:00,111.13,111.2,111.01,111.05,7781.0,101.2462,101.31,101.1369,101.1733,7781.0
2020-07-27 10:10:00,111.08,111.22,110.99,111.18,7757.0,101.2007,101.3282,101.1187,101.2918,7757.0
2020-07-27 10:15:00,111.17,111.31,111.12,111.29,4544.0,101.2827,101.4102,101.2371,101.392,4544.0
2020-07-27 10:20:00,111.31,111.31,111.09,111.16,11015.0,101.4102,101.4102,101.2098,101.2735,11015.0
2020-07-27 10:25:00,111.13,111.41,111.1,111.33,9505.0,101.2462,101.5013,101.2189,101.4284,9505.0
2020-07-27 10:30:00,111.33,111.49,111.26,111.49,7096.0,101.4284,101.5742,101.3647,101.5742,7096.0
2020-07-27 10:35:00,111.47,111.58,111.41,111.55,5501.0,101.556,101.6562,101.5013,101.6289,5501.0
2020-07-27 10:40:00,111.57,111.58,111.4,111.41,6811.0,101.6471,101.6562,101.4922,101.5013,6811.0
2020-07-27 10:45:00,111.41,111.42,111.15,111.17,6981.0,101.5013,101.5104,101.2644,101.2827,6981.0
2020-07-27 10:50:00,111.16,111.31,111.06,111.07,5347.0,101.2735,101.4102,101.1824,101.1916,5347.0
2020-07-27 10:55:00,111.07,111.1,110.95,110.95,4049.0,101.1916,101.2189,101.0822,101.0822,4049.0
2020-07-27 11:00:00,110.93,110.99,110.89,110.99,5349.0,101.064,101.1187,101.0276,101.1187,5349.0
2020-07-27 11:05:00,111.01,111.05,110.9,110.97,6948.0,101.1369,101.1733,101.0367,101.1004,6948.0
2020-07-27 11:10:00,110.95,111.12,110.95,111.02,5000.0,101.0822,101.2371,101.0822,101.146,5000.0
2020-07-27 11:15:00,111.01,111.13,110.91,110.98,12569.0,101.1369,101.2462,101.0458,101.1096,12569.0
2020-07-27 11:20:00,110.97,110.99,110.8,110.82,8994.0,101.1004,101.1187,100.9456,100.9638,8994.0
2020-07-27 11:25:00,110.84,110.87,110.7,110.83,6209.0,100.982,101.0093,100.8545,100.9729,6209.0
2020-07-27 11:30:00,110.83,110.97,110.83,110.85,6640.0,100.9729,101.1004,100.9729,100.9911,6640.0
2020-07-27 11:35:00,110.82,110.87,110.7,110.83,12335.0,100.9638,101.0093,100.8545,100.9729,12335.0
2020-07-27 11:40:00,110.81,110.96,110.8,110.93,20415.0,100.9547,101.0913,100.9456,101.064,20415.0
2020-07-27 11:45:00,110.92,111.06,110.91,111.06,5803.0,101.0549,101.1824,101.0458,101.1824,5803.0
2020-07-27 11:50:00,111.04,111.15,111.02,111.02,5412.0,101.1642,101.2644,101.146,101.146,5412.0
2020-07-27 11:55:00,110.96,111.2,110.91,111.16,12719.0,101.0913,101.31,101.0458,101.2735,12719.0
2020-07-27 12:00:00,111.16,111.27,111.1,111.1,7449.0,101.2735,101.3738,101.2189,101.2189,7449.0
2020-07-27 12:05:00,111.1,111.21,111.1,111.18,4499.0,101.2189,101.3191,101.2189,101.2918,4499.0
2020-07-27 12:10:00,111.19,111.19,111.04,111.05,4493.0,101.3009,101.3009,101.1642,101.1733,4493.0
2020-07-27 12:15:00,111.06,111.12,110.96,110.96,2956.0,101.1824,101.2371,101.0913,101.0913,2956.0
2020-07-27 12:20:00,110.97,111.0,110.76,110.76,5927.0,101.1004,101.1278,100.9091,100.9091,5927.0
2020-07-27 12:25:00,110.78,111.01,110.75,111.01,7141.0,100.9273,101.1369,100.9,101.1369,7141.0
2020-07-27 12:30:00,111.0,111.04,110.82,110.82,4790.0,101.1278,101.1642,100.9638,100.9638,4790.0
2020-07-27 12:35:00,110.84,110.85,110.66,110.7,7162.0,100.982,100.9911,100.818,100.8545,7162.0
2020-07-27 12:40:00,110.72,110.75,110.52,110.64,6870.0,100.8727,100.9,100.6905,100.7998,6870.0
2020-07-27 12:45:00,110.6,110.76,110.6,110.73,4149.0,100.7634,100.9091,100.7634,100.8818,4149.0
2020-07-27 12:50:00,110.75,110.81,110.63,110.66,6775.0,100.9,100.9547,100.7907,100.818,6775.0
2020-07-27 12:55:00,110.67,110.67,110.57,110.61,4245.0,100.8271,100.8271,100.736,100.7725,4245.0
2020-07-27 13:00:00,110.62,110.7,110.59,110.63,5528.0,100.7816,100.8545,100.7542,100.7907,5528.0
2020-07-27 13:05:00,110.64,110.65,110.53,110.53,5260.0,100.7998,100.8089,100.6996,100.6996,5260.0
2020-07-27 13:10:00,110.52,110.59,110.47,110.56,4691.0,100.6905,100.7542,100.6449,100.7269,4691.0
2020-07-27 13:15:00,110.56,110.56,110.37,110.44,5564.0,100.7269,100.7269,100.5538,100.6176,5564.0
2020-07-27 13:20:00,110.45,110.45,110.37,110.42,4446.0,100.6267,100.6267,100.5538,100.5994,4446.0
2020-07-27 13:25:00,110.43,110.52,110.42,110.43,6480.0,100.6085,100.6905,100.5994,100.6085,6480.0
2020-07-27 13:30:00,110.44,110.44,110.37,110.41,7243.0,100.6176,100.6176,100.5538,100.5903,7243.0
2020-07-27 13:35:00,110.41,110.47,110.38,110.43,6734.0,100.5903,100.6449,100.5629,100.6085,6734.0
2020-07-27 13:40:00,110.44,110.44,110.2,110.21,8230.0,100.6176,100.6176,100.3989,100.408,8230.0
2020-07-27 13:45:00,110.25,110.28,110.11,110.11,6276.0,100.4445,100.4718,100.3169,100.3169,6276.0
2020-07-27 13:50:00,110.11,110.15,110.07,110.14,11000.0,100.3169,100.3534,100.2805,100.3443,11000.0
2020-07-27 13:55:00,110.15,110.17,110.05,110.07,8178.0,100.3534,100.3716,100.2623,100.2805,8178.0
2020-07-27 14:00:00,110.09,110.09,109.95,109.95,12064.0,100.2987,100.2987,100.1712,100.1712,12064.0
2020-07-27 14:05:00,109.97,109.97,109.67,109.81,7914.0,100.1894,100.1894,99.9161,100.0436,7914.0
2020-07-27 14:10:00,109.83,109.88,109.78,109.79,6437.0,100.0618,100.1074,100.0163,100.0254,6437.0
2020-07-27 14:15:00,109.83,110.02,109.81,109.97,9035.0,100.0618,100.2349,100.0436,100.1894,9035.0
2020-07-27 14:20:00,109.96,109.99,109.89,109.92,4582.0,100.1803,100.2076,100.1165,100.1438,4582.0
2020-07-27 14:25:00,109.92,109.92,109.82,109.87,8315.0,100.1438,100.1438,100.0527,100.0983,8315.0
2020-07-27 14:30:00,109.89,109.96,109.84,109.88,11754.0,100.1165,100.1803,100.0709,100.1074,11754.0
2020-07-27 14:35:00,109.88,110.12,109.88,110.12,7046.0,100.1074,100.326,100.1074,100.326,7046.0
2020-07-27 14:40:00,110.18,110.2,110.08,110.12,16459.0,100.3807,100.3989,100.2896,100.326,16459.0
2020-07-27 14:45:00,110.13,110.13,109.86,109.86,8561.0,100.3352,100.3352,100.0892,100.0892,8561.0
2020-07-27 14:50:00,109.86,110.03,109.85,109.95,14667.0,100.0892,100.2441,100.0801,100.1712,14667.0
2020-07-27 14:55:00,109.93,110.01,109.84,109.9,8294.0,100.1529,100.2258,100.0709,100.1256,8294.0
2020-07-27 15:00:00,109.9,109.97,109.75,109.79,12441.0,100.1256,100.1894,99.989,100.0254,12441.0
2020-07-27 15:05:00,109.77,109.83,109.75,109.77,14416.0,100.0072,100.0618,99.989,100.0072,14416.0
2020-07-27 15:10:00,109.75,109.83,109.68,109.68,11709.0,99.989,100.0618,99.9252,99.9252,11709.0
2020-07-27 15:15:00,109.67,109.77,109.65,109.68,16094.0,99.9161,100.0072,99.8978,99.9252,16094.0
2020-07-27 15:20:00,109.68,109.87,109.68,109.76,26160.0,99.9252,100.0983,99.9252,99.9981,26160.0
2020-07-27 15:25:00,109.79,109.83,109.76,109.76,14071.0,100.0254,100.0618,99.9981,99.9981,14071.0
2020-07-27 15:30:00,109.77,110.07,109.76,110.03,26792.0,100.0072,100.2805,99.9981,100.2441,26792.0
2020-07-27 15:35:00,110.02,110.28,109.97,110.28,31975.0,100.2349,100.4718,100.1894,100.4718,31975.0
2020-07-27 15:40:00,110.29,110.41,110.22,110.35,49713.0,100.4809,100.5903,100.4172,100.5356,49713.0
2020-07-27 15:45:00,110.34,110.35,110.18,110.32,36956.0,100.5265,100.5356,100.3807,100.5083,36956.0
2020-07-27 15:50:00,110.32,110.32,110.14,110.17,59373.0,100.5083,100.5083,100.3443,100.3716,59373.0
2020-07-27 15:55:00,110.18,110.34,110.15,110.23,135652.0,100.3807,100.5265,100.3534,100.4263,135652.0
2020-07-28 09:30:00,109.85,110.58,109.85,110.01,14760.0,100.0801,100.7451,100.0801,100.2258,14760.0
2020-07-28 09:35:00,109.96,109.98,109.41,109.41,3559.0,100.1803,100.1985,99.6792,99.6792,3559.0
2020-07-28 09:40:00,109.41,109.41,109.03,109.21,9124.0,99.6792,99.6792,99.333,99.497,9124.0
2020-07-28 09:45:00,109.31,109.42,109.15,109.37,18990.0,99.5881,99.6883,99.4423,99.6427,18990.0
2020-07-28 09:50:00,109.37,109.51,109.33,109.43,9903.0,99.6427,99.7703,99.6063,99.6974,9903.0
2020-07-28 09:55:00,109.42,109.65,109.33,109.37,8859.0,99.6883,99.8978,99.6063,99.6427,8859.0
2020-07-28 10:00:00,109.34,109.66,109.18,109.45,21037.0,99.6154,99.907,99.4696,99.7156,21037.0
2020-07-28 10:05:00,109.48,109.68,109.32,109.41,8048.0,99.743,99.9252,99.5972,99.6792,8048.0
2020-07-28 10:10:00,109.44,109.65,109.41,109.62,10099.0,99.7065,99.8978,99.6792,99.8705,10099.0
2020-07-28 10:15:00,109.63,109.76,109.58,109.64,12466.0,99.8796,99.9981,99.8341,99.8887,12466.0
2020-07-28 10:20:00,109.66,109.85,109.63,109.72,5358.0,99.907,100.0801,99.8796,99.9616,5358.0
2020-07-28 10:25:00,109.72,109.72,109.39,109.61,9474.0,99.9616,99.9616,99.661,99.8614,9474.0
2020-07-28 10:30:00,109.61,109.63,109.31,109.34,33962.0,99.8614,99.8796,99.5881,99.6154,33962.0
2020-07-28 10:35:00,109.36,109.64,109.35,109.61,12172.0,99.6336,99.8887,99.6245,99.8614,12172.0
2020-07-28 10:40:00,109.61,109.76,109.53,109.67,4978.0,99.8614,99.9981,99.7885,99.9161,4978.0
2020-07-28 10:45:00,109.69,109.69,109.6,109.66,3410.0,99.9343,99.9343,99.8523,99.907,3410.0
2020-07-28 10:50:00,109.61,109.95,109.56,109.95,15687.0,99.8614,100.1712,99.8159,100.1712,15687.0
2020-07-28 10:55:00,110.0,110.19,109.94,110.19,9956.0,100.2167,100.3898,100.1621,100.3898,9956.0
2020-07-28 11:00:00,110.2,110.29,109.88,109.9,7790.0,100.3989,100.4809,100.1074,100.1256,7790.0
2020-07-28 11:05:00,109.8,109.91,109.7,109.91,3945.0,100.0345,100.1347,99.9434,100.1347,3945.0
2020-07-28 11:10:00,110.01,110.31,109.99,110.2,6073.0,100.2258,100.4991,100.2076,100.3989,6073.0
2020-07-28 11:15:00,110.31,110.35,110.17,110.18,5013.0,100.4991,100.5356,100.3716,100.3807,5013.0
2020-07-28 11:20:00,110.2,110.2,110.07,110.11,3601.0,100.3989,100.3989,100.2805,100.3169,3601.0
2020-07-28 11:25:00,110.16,110.18,110.03,110.03,3452.0,100.3625,100.3807,100.2441,100.2441,3452.0
2020-07-28 11:30:00,110.1,110.21,109.99,110.07,3705.0,100.3078,100.408,100.2076,100.2805,3705.0
2020-07-28 11:35:00,110.06,110.2,109.99,110.2,3324.0,100.2714,100.3989,100.2076,100.3989,3324.0
2020-07-28 11:40:00,110.28,110.29,110.19,110.21,7372.0,100.4718,100.4809,100.3898,100.408,7372.0
2020-07-28 11:45:00,110.2,110.27,110.03,110.18,6519.0,100.3989,100.4627,100.2441,100.3807,6519.0
2020-07-28 11:50:00,110.13,110.13,109.99,110.12,4562.0,100.3352,100.3352,100.2076,100.326,4562.0
2020-07-28 11:55:00,110.07,110.13,109.92,109.96,4546.0,100.2805,100.3352,100.1438,100.1803,4546.0
2020-07-28 12:00:00,109.93,109.93,109.84,109.87,3323.0,100.1529,100.1529,100.0709,100.0983,3323.0
2020-07-28 12:05:00,109.87,109.91,109.77,109.77,4900.0,100.0983,100.1347,100.0072,100.0072,4900.0
2020-07-28 12:10:00,109.71,109.74,109.56,109.56,3086.0,99.9525,99.9798,99.8159,99.8159,3086.0
2020-07-28 12:15:00,109.53,109.54,109.27,109.27,6120.0,99.7885,99.7976,99.5516,99.5516,6120.0
2020-07-28 12:20:00,109.25,109.3,109.22,109.25,5895.0,99.5334,99.579,99.5061,99.5334,5895.0
2020-07-28 12:25:00,109.21,109.26,109.16,109.17,5825.0,99.497,99.5425,99.4514,99.4605,5825.0
2020-07-28 12:30:00,109.2,109.21,109.09,109.19,12561.0,99.4879,99.497,99.3877,99.4788,12561.0
2020-07-28 12:35:00,109.13,109.15,109.05,109.09,2963.0,99.4241,99.4423,99.3512,99.3877,2963.0
2020-07-28 12:40:00,109.05,109.06,108.91,108.96,7078.0,99.3512,99.3603,99.2237,99.2692,7078.0
2020-07-28 12:45:00,108.94,108.94,108.83,108.83,3700.0,99.251,99.251,99.1508,99.1508,3700.0
2020-07-28 12:50:00,108.81,108.81,108.65,108.73,4807.0,99.1326,99.1326,98.9868,99.0597,4807.0
2020-07-28 12:55:00,108.73,108.73,108.6,108.7,3599.0,99.0597,99.0597,98.9412,99.0323,3599.0
2020-07-28 13:00:00,108.68,108.72,108.59,108.62,5306.0,99.0141,99.0506,98.9321,98.9595,5306.0
2020-07-28 13:05:00,108.64,108.64,108.51,108.51,12282.0,98.9777,98.9777,98.8592,98.8592,12282.0
2020-07-28 13:10:00,108.53,108.53,108.35,108.36,8317.0,98.8775,98.8775,98.7135,98.7226,8317.0
2020-07-28 13:15:00,108.38,108.76,108.38,108.76,9863.0,98.7408,99.087,98.7408,99.087,9863.0
2020-07-28 13:20:00,108.77,109.0,108.77,108.96,9079.0,99.0961,99.3057,99.0961,99.2692,9079.0
2020-07-28 13:25:00,108.97,109.03,108.9,109.03,8542.0,99.2783,99.333,99.2146,99.333,8542.0
2020-07-28 13:30:00,109.02,109.07,108.86,108.9,8610.0,99.3239,99.3694,99.1781,99.2146,8610.0
2020-07-28 13:35:00,108.9,109.04,108.85,109.04,11036.0,99.2146,99.3421,99.169,99.3421,11036.0
2020-07-28 13:40:00,109.06,109.21,109.02,109.17,9915.0,99.3603,99.497,99.3239,99.4605,9915.0
2020-07-28 13:45:00,109.19,109.29,109.19,109.24,5504.0,99.4788,99.5699,99.4788,99.5243,5504.0
2020-07-28 13:50:00,109.2,109.25,109.17,109.2,3591.0,99.4879,99.5334,99.4605,99.4879,3591.0
2020-07-28 13:55:00,109.22,109.22,109.11,109.19,5762.0,99.5061,99.5061,99.4059,99.4788,5762.0
2020-07-28 14:00:00,109.24,109.31,109.2,109.25,8700.0,99.5243,99.5881,99.4879,99.5334,8700.0
2020-07-28 14:05:00,109.25,109.26,109.15,109.23,6770.0,99.5334,99.5425,99.4423,99.5152,6770.0
2020-07-28 14:10:00,109.2,109.2,109.04,109.1,6259.0,99.4879,99.4879,99.3421,99.3968,6259.0
2020-07-28 14:15:00,109.12,109.18,108.89,108.89,5454.0,99.415,99.4696,99.2054,99.2054,5454.0
2020-07-28 14:20:00,108.87,109.0,108.76,108.93,9765.0,99.1872,99.3057,99.087,99.2419,9765.0
2020-07-28 14:25:00,108.91,108.92,108.78,108.8,7127.0,99.2237,99.2328,99.1052,99.1234,7127.0
2020-07-28 14:30:00,108.79,108.84,108.75,108.78,7931.0,99.1143,99.1599,99.0779,99.1052,7931.0
2020-07-28 14:35:00,108.78,108.82,108.69,108.81,9524.0,99.1052,99.1417,99.0232,99.1326,9524.0
2020-07-28 14:40:00,108.79,108.79,108.63,108.68,6902.0,99.1143,99.1143,98.9686,99.0141,6902.0
2020-07-28 14:45:00,108.7,108.8,108.48,108.53,14929.0,99.0323,99.1234,98.8319,98.8775,14929.0
2020-07-28 14:50:00,108.54,108.68,108.5,108.68,11994.0,98.8866,99.0141,98.8501,99.0141,11994.0
2020-07-28 14:55:00,108.66,108.7,108.55,108.55,6590.0,98.9959,99.0323,98.8957,98.8957,6590.0
2020-07-28 15:00:00,108.56,108.64,108.52,108.6,6507.0,98.9048,98.9777,98.8683,98.9412,6507.0
2020-07-28 15:05:00,108.6,108.81,108.58,108.73,5158.0,98.9412,99.1326,98.923,99.0597,5158.0
2020-07-28 15:10:00,108.76,108.82,108.72,108.76,4617.0,99.087,99.1417,99.0506,99.087,4617.0
2020-07-28 15:15:00,108.79,108.84,108.74,108.81,7525.0,99.1143,99.1599,99.0688,99.1326,7525.0
2020-07-28 15:20:00,108.77,108.8,108.67,108.69,6920.0,99.0961,99.1234,99.005,99.0232,6920.0
2020-07-28 15:25:00,108.69,108.72,108.57,108.6,10502.0,99.0232,99.0506,98.9139,98.9412,10502.0
2020-07-28 15:30:00,108.61,108.66,108.52,108.57,13412.0,98.9503,98.9959,98.8683,98.9139,13412.0
2020-07-28 15:35:00,108.6,108.77,108.53,108.57,12936.0,98.9412,99.0961,98.8775,98.9139,12936.0
2020-07-28 15:40:00,108.61,108.7,108.55,108.65,12028.0,98.9503,99.0323,98.8957,98.9868,12028.0
2020-07-28 15:45:00,108.64,108.72,108.54,108.59,16800.0,98.9777,99.0506,98.8866,98.9321,16800.0
2020-07-28 15:50:00,108.57,108.66,108.48,108.61,26165.0,98.9139,98.9959,98.8319,98.9503,26165.0
2020-07-28 15:55:00,108.59,108.7,108.5,108.58,72796.0,98.9321,99.0323,98.8501,98.923,72796.0
2020-07-29 09:30:00,109.79,109.79,109.23,109.23,21110.0,100.0254,100.0254,99.5152,99.5152,21110.0
2020-07-29 09:35:00,109.34,109.48,109.1,109.11,17548.0,99.6154,99.743,99.3968,99.4059,17548.0
2020-07-29 09:40:00,109.16,109.35,109.12,109.12,7307.0,99.4514,99.6245,99.415,99.415,7307.0
2020-07-29 09:45:00,108.93,108.93,108.69,108.78,6764.0,99.2419,99.2419,99.0232,99.1052,6764.0
2020-07-29 09:50:00,108.82,108.96,108.73,108.9,10709.0,99.1417,99.2692,99.0597,99.2146,10709.0
2020-07-29 09:55:00,108.85,109.02,108.72,108.75,15005.0,99.169,99.3239,99.0506,99.0779,15005.0
2020-07-29 10:00:00,108.8,108.87,108.39,108.46,9306.0,99.1234,99.1872,98.7499,98.8137,9306.0
2020-07-29 10:05:00,108.49,108.71,108.49,108.68,9886.0,98.841,99.0414,98.841,99.0141,9886.0
2020-07-29 10:10:00,108.71,108.95,108.68,108.88,9756.0,99.0414,99.2601,99.0141,99.1963,9756.0
2020-07-29 10:15:00,108.86,108.89,108.75,108.88,3889.0,99.1781,99.2054,99.0779,99.1963,3889.0
2020-07-29 10:20:00,108.83,109.01,108.83,109.01,3741.0,99.1508,99.3148,99.1508,99.3148,3741.0
2020-07-29 10:25:00,109.07,109.22,108.98,109.09,5975.0,99.3694,99.5061,99.2874,99.3877,5975.0
2020-07-29 10:30:00,109.07,109.08,108.88,108.88,1111.0,99.3694,99.3785,99.1963,99.1963,1111.0
2020-07-29 10:35:00,108.93,109.0,108.84,108.86,4108.0,99.2419,99.3057,99.1599,99.1781,4108.0
2020-07-29 10:40:00,108.82,108.93,108.81,108.88,3956.0,99.1417,99.2419,99.1326,99.1963,3956.0
2020-07-29 10:45:00,108.87,109.12,108.87,109.09,2517.0,99.1872,99.415,99.1872,99.3877,2517.0
2020-07-29 10:50:00,109.04,109.12,109.04,109.07,3899.0,99.3421,99.415,99.3421,99.3694,3899.0
2020-07-29 10:55:00,109.04,109.25,109.0,109.25,5730.0,99.3421,99.5334,99.3057,99.5334,5730.0
2020-07-29 11:00:00,109.24,109.25,109.06,109.2,5218.0,99.5243,99.5334,99.3603,99.4879,5218.0
2020-07-29 11:05:00,109.17,109.18,109.07,109.12,4334.0,99.4605,99.4696,99.3694,99.415,4334.0
2020-07-29 11:10:00,109.09,109.23,109.0,109.23,6092.0,99.3877,99.5152,99.3057,99.5152,6092.0
2020-07-29 11:15:00,109.23,109.34,109.2,109.27,4672.0,99.5152,99.6154,99.4879,99.5516,4672.0
2020-07-29 11:20:00,109.27,109.3,109.19,109.29,5223.0,99.5516,99.579,99.4788,99.5699,5223.0
2020-07-29 11:25:00,109.27,109.5,109.2,109.48,4760.0,99.5516,99.7612,99.4879,99.743,4760.0
2020-07-29 11:30:00,109.49,109.5,109.34,109.35,3144.0,99.7521,99.7612,99.6154,99.6245,3144.0
2020-07-29 11:35:00,109.36,109.39,109.31,109.34,4424.0,99.6336,99.661,99.5881,99.6154,4424.0
2020-07-29 11:40:00,109.3,109.3,109.24,109.3,4013.0,99.579,99.579,99.5243,99.579,4013.0
2020-07-29 11:45:00,109.31,109.33,109.16,109.17,4543.0,99.5881,99.6063,99.4514,99.4605,4543.0
2020-07-29 11:50:00,109.11,109.14,108.9,108.93,7365.0,99.4059,99.4332,99.2146,99.2419,7365.0
2020-07-29 11:55:00,108.99,109.23,108.95,109.18,13298.0,99.2965,99.5152,99.2601,99.4696,13298.0
2020-07-29 12:00:00,109.18,109.27,109.1,109.25,8012.0,99.4696,99.5516,99.3968,99.5334,8012.0
2020-07-29 12:05:00,109.23,109.36,109.23,109.3,1892.0,99.5152,99.6336,99.5152,99.579,1892.0
2020-07-29 12:10:00,109.36,109.52,109.34,109.5,3759.0,99.6336,99.7794,99.6154,99.7612,3759.0
2020-07-29 12:15:00,109.5,109.57,109.44,109.56,4476.0,99.7612,99.825,99.7065,99.8159,4476.0
2020-07-29 12:20:00,109.58,109.75,109.57,109.75,7786.0,99.8341,99.989,99.825,99.989,7786.0
2020-07-29 12:25:00,109.76,109.8,109.73,109.77,5399.0,99.9981,100.0345,99.9707,100.0072,5399.0
2020-07-29 12:30:00,109.76,109.82,109.72,109.75,5823.0,99.9981,100.0527,99.9616,99.989,5823.0
2020-07-29 12:35:00,109.76,109.95,109.75,109.85,7816.0,99.9981,100.1712,99.989,100.0801,7816.0
2020-07-29 12:40:00,109.85,110.15,109.85,110.15,32472.0,100.0801,100.3534,100.0801,100.3534,32472.0
2020-07-29 12:45:00,110.16,110.16,109.85,109.86,4857.0,100.3625,100.3625,100.0801,100.0892,4857.0
2020-07-29 12:50:00,109.87,109.95,109.68,109.68,4504.0,100.0983,100.1712,99.9252,99.9252,4504.0
2020-07-29 12:55:00,109.67,109.71,109.59,109.61,7282.0,99.9161,99.9525,99.8432,99.8614,7282.0
2020-07-29 13:00:00,109.62,109.63,109.48,109.49,4807.0,99.8705,99.8796,99.743,99.7521,4807.0
2020-07-29 13:05:00,109.5,109.6,109.47,109.54,5842.0,99.7612,99.8523,99.7339,99.7976,5842.0
2020-07-29 13:10:00,109.53,109.59,109.5,109.52,8397.0,99.7885,99.8432,99.7612,99.7794,8397.0
2020-07-29 13:15:00,109.5,109.59,109.49,109.58,8757.0,99.7612,99.8432,99.7521,99.8341,8757.0
2020-07-29 13:20:00,109.57,109.67,109.57,109.61,7270.0,99.825,99.9161,99.825,99.8614,7270.0
2020-07-29 13:25:00,109.59,109.64,109.56,109.56,5614.0,99.8432,99.8887,99.8159,99.8159,5614.0
2020-07-29 13:30:00,109.58,109.71,109.58,109.63,5300.0,99.8341,99.9525,99.8341,99.8796,5300.0
2020-07-29 13:35:00,109.61,109.61,109.52,109.56,4373.0,99.8614,99.8614,99.7794,99.8159,4373.0
2020-07-29 13:40:00,109.56,109.65,109.56,109.63,3107.0,99.8159,99.8978,99.8159,99.8796,3107.0
2020-07-29 13:45:00,109.66,109.87,109.62,109.83,5816.0,99.907,100.0983,99.8705,100.0618,5816.0
2020-07-29 13:50:00,109.89,109.99,109.88,109.97,2591.0,100.1165,100.2076,100.1074,100.1894,2591.0
2020-07-29 13:55:00,109.96,110.14,109.92,110.14,7267.0,100.1803,100.3443,100.1438,100.3443,7267.0
2020-07-29 14:00:00,110.16,110.32,110.01,110.24,9056.0,100.3625,100.5083,100.2258,100.4354,9056.0
2020-07-29 14:05:00,110.22,110.41,110.22,110.41,6923.0,100.4172,100.5903,100.4172,100.5903,6923.0
2020-07-29 14:10:00,110.4,110.43,110.18,110.38,23180.0,100.5811,100.6085,100.3807,100.5629,23180.0
2020-07-29 14:15:00,110.34,110.45,110.25,110.29,6303.0,100.5265,100.6267,100.4445,100.4809,6303.0
2020-07-29 14:20:00,110.26,110.48,110.2,110.47,9480.0,100.4536,100.654,100.3989,100.6449,9480.0
2020-07-29 14:25:00,110.45,110.48,110.4,110.45,7318.0,100.6267,100.654,100.5811,100.6267,7318.0
2020-07-29 14:30:00,110.46,110.56,110.41,110.55,7949.0,100.6358,100.7269,100.5903,100.7178,7949.0
2020-07-29 14:35:00,110.53,110.54,110.47,110.5,21805.0,100.6996,100.7087,100.6449,100.6722,21805.0
2020-07-29 14:40:00,110.52,110.52,110.44,110.5,9380.0,100.6905,100.6905,100.6176,100.6722,9380.0
2020-07-29 14:45:00,110.46,110.49,110.31,110.32,7810.0,100.6358,100.6631,100.4991,100.5083,7810.0
2020-07-29 14:50:00,110.29,110.36,110.19,110.21,7358.0,100.4809,100.5447,100.3898,100.408,7358.0
2020-07-29 14:55:00,110.23,110.24,110.08,110.15,4653.0,100.4263,100.4354,100.2896,100.3534,4653.0
2020-07-29 15:00:00,110.2,110.2,110.05,110.11,6316.0,100.3989,100.3989,100.2623,100.3169,6316.0
2020-07-29 15:05:00,110.11,110.25,110.07,110.13,7049.0,100.3169,100.4445,100.2805,100.3352,7049.0
2020-07-29 15:10:00,110.11,110.18,110.05,110.06,7986.0,100.3169,100.3807,100.2623,100.2714,7986.0
2020-07-29 15:15:00,110.07,110.1,109.94,110.03,10826.0,100.2805,100.3078,100.1621,100.2441,10826.0
2020-07-29 15:20:00,110.06,110.33,110.06,110.28,10312.0,100.2714,100.5174,100.2714,100.4718,10312.0
2020-07-29 15:25:00,110.3,110.3,110.08,110.2,11747.0,100.49,100.49,100.2896,100.3989,11747.0
2020-07-29 15:30:00,110.17,110.47,110.13,110.29,12312.0,100.3716,100.6449,100.3352,100.4809,12312.0
2020-07-29 15:35:00,110.32,110.39,110.28,110.35,10763.0,100.5083,100.572,100.4718,100.5356,10763.0
2020-07-29 15:40:00,110.35,110.38,110.15,110.17,15652.0,100.5356,100.5629,100.3534,100.3716,15652.0
2020-07-29 15:45:00,110.16,110.29,110.01,110.28,21658.0,100.3625,100.4809,100.2258,100.4718,21658.0
2020-07-29 15:50:00,110.28,110.32,110.03,110.03,25463.0,100.4718,100.5083,100.2441,100.2441,25463.0
2020-07-29 15:55:00,110.03,110.42,110.01,110.42,75575.0,100.2441,100.5994,100.2258,100.5994,75575.0
2020-07-30 09:30:00,108.55,108.94,108.17,108.22,20250.0,98.8957,99.251,98.5495,98.595,20250.0
2020-07-30 09:35:00,108.26,108.27,107.84,107.92,6566.0,98.6315,98.6406,98.2488,98.3217,6566.0
2020-07-30 09:40:00,107.99,108.62,107.99,108.45,13566.0,98.3855,98.9595,98.3855,98.8046,13566.0
2020-07-30 09:45:00,108.52,108.7,108.41,108.7,8543.0,98.8683,99.0323,98.7681,99.0323,8543.0
2020-07-30 09:50:00,108.67,108.67,108.28,108.28,9586.0,99.005,99.005,98.6497,98.6497,9586.0
2020-07-30 09:55:00,108.15,108.16,107.78,107.78,13861.0,98.5313,98.5404,98.1942,98.1942,13861.0
2020-07-30 10:00:00,107.77,108.01,107.65,107.87,10654.0,98.1851,98.4037,98.0757,98.2762,10654.0
2020-07-30 10:05:00,107.85,107.93,107.59,107.93,5650.0,98.2579,98.3308,98.0211,98.3308,5650.0
2020-07-30 10:10:00,107.88,107.91,107.62,107.81,6375.0,98.2853,98.3126,98.0484,98.2215,6375.0
2020-07-30 10:15:00,107.72,107.86,107.62,107.72,3494.0,98.1395,98.267,98.0484,98.1395,3494.0
2020-07-30 10:20:00,107.67,108.0,107.57,107.96,4776.0,98.0939,98.3946,98.0028,98.3582,4776.0
2020-07-30 10:25:00,108.04,108.27,108.04,108.27,7523.0,98.431,98.6406,98.431,98.6406,7523.0
2020-07-30 10:30:00,108.24,108.52,108.21,108.48,31524.0,98.6133,98.8683,98.5859,98.8319,31524.0
2020-07-30 10:35:00,108.47,108.47,108.26,108.37,6230.0,98.8228,98.8228,98.6315,98.7317,6230.0
2020-07-30 10:40:00,108.35,108.35,108.15,108.15,5876.0,98.7135,98.7135,98.5313,98.5313,5876.0
2020-07-30 10:45:00,108.15,108.25,108.08,108.15,7360.0,98.5313,98.6224,98.4675,98.5313,7360.0
2020-07-30 10:50:00,108.09,108.2,107.88,107.93,8803.0,98.4766,98.5768,98.2853,98.3308,8803.0
2020-07-30 10:55:00,107.98,108.09,107.87,108.09,7831.0,98.3764,98.4766,98.2762,98.4766,7831.0
2020-07-30 11:00:00,108.06,108.3,107.97,108.3,8403.0,98.4493,98.6679,98.3673,98.6679,8403.0
2020-07-30 11:05:00,108.34,108.34,108.25,108.32,5380.0,98.7044,98.7044,98.6224,98.6861,5380.0
2020-07-30 11:10:00,108.3,108.38,108.21,108.24,6927.0,98.6679,98.7408,98.5859,98.6133,6927.0
2020-07-30 11:15:00,108.22,108.44,108.18,108.44,4580.0,98.595,98.7955,98.5586,98.7955,4580.0
2020-07-30 11:20:00,108.44,108.6,108.4,108.42,9021.0,98.7955,98.9412,98.759,98.7772,9021.0
2020-07-30 11:25:00,108.4,108.5,108.28,108.37,8517.0,98.759,98.8501,98.6497,98.7317,8517.0
2020-07-30 11:30:00,108.38,108.38,108.15,108.25,5825.0,98.7408,98.7408,98.5313,98.6224,5825.0
2020-07-30 11:35:00,108.3,108.44,108.26,108.39,6173.0,98.6679,98.7955,98.6315,98.7499,6173.0
2020-07-30 11:40:00,108.39,108.52,108.38,108.4,4741.0,98.7499,98.8683,98.7408,98.759,4741.0
2020-07-30 11:45:00,108.38,108.4,108.25,108.28,5515.0,98.7408,98.759,98.6224,98.6497,5515.0
2020-07-30 11:50:00,108.3,108.34,108.25,108.25,3400.0,98.6679,98.7044,98.6224,98.6224,3400.0
2020-07-30 11:55:00,108.27,108.3,108.25,108.29,7722.0,98.6406,98.6679,98.6224,98.6588,7722.0
2020-07-30 12:00:00,108.29,108.33,107.95,107.95,6303.0,98.6588,98.6952,98.349,98.349,6303.0
2020-07-30 12:05:00,107.9,108.02,107.82,107.83,6467.0,98.3035,98.4128,98.2306,98.2397,6467.0
2020-07-30 12:10:00,107.8,107.86,107.74,107.84,2762.0,98.2124,98.267,98.1577,98.2488,2762.0
2020-07-30 12:15:00,107.9,108.18,107.87,108.14,7282.0,98.3035,98.5586,98.2762,98.5221,7282.0
2020-07-30 12:20:00,108.14,108.18,108.0,108.01,5565.0,98.5221,98.5586,98.3946,98.4037,5565.0
2020-07-30 12:25:00,108.01,108.02,107.95,107.96,5598.0,98.4037,98.4128,98.349,98.3582,5598.0
2020-07-30 12:30:00,107.98,108.04,107.9,107.9,4800.0,98.3764,98.431,98.3035,98.3035,4800.0
2020-07-30 12:35:00,107.88,107.96,107.87,107.91,4197.0,98.2853,98.3582,98.2762,98.3126,4197.0
2020-07-30 12:40:00,107.94,108.01,107.8,107.8,10192.0,98.3399,98.4037,98.2124,98.2124,10192.0
2020-07-30 12:45:00,107.82,107.93,107.81,107.91,6564.0,98.2306,98.3308,98.2215,98.3126,6564.0
2020-07-30 12:50:00,107.9,108.09,107.89,108.05,3602.0,98.3035,98.4766,98.2944,98.4401,3602.0
2020-07-30 12:55:00,108.06,108.06,107.94,108.03,6153.0,98.4493,98.4493,98.3399,98.4219,6153.0
2020-07-30 13:00:00,108.04,108.2,108.04,108.2,4434.0,98.431,98.5768,98.431,98.5768,4434.0
2020-07-30 13:05:00,108.24,108.29,108.2,108.23,5888.0,98.6133,98.6588,98.5768,98.6041,5888.0
2020-07-30 13:10:00,108.25,108.37,108.22,108.36,5896.0,98.6224,98.7317,98.595,98.7226,5896.0
2020-07-30 13:15:00,108.37,108.37,108.17,108.21,4833.0,98.7317,98.7317,98.5495,98.5859,4833.0
2020-07-30 13:20:00,108.2,108.21,108.0,108.0,6191.0,98.5768,98.5859,98.3946,98.3946,6191.0
2020-07-30 13:25:00,107.93,107.97,107.77,107.8,4803.0,98.3308,98.3673,98.1851,98.2124,4803.0
2020-07-30 13:30:00,107.81,107.91,107.74,107.91,7250.0,98.2215,98.3126,98.1577,98.3126,7250.0
2020-07-30 13:35:00,107.94,107.99,107.86,107.88,4657.0,98.3399,98.3855,98.267,98.2853,4657.0
2020-07-30 13:40:00,107.88,107.97,107.86,107.86,8321.0,98.2853,98.3673,98.267,98.267,8321.0
2020-07-30 13:45:00,107.87,107.87,107.8,107.81,5046.0,98.2762,98.2762,98.2124,98.2215,5046.0
2020-07-30 13:50:00,107.84,107.97,107.83,107.94,3359.0,98.2488,98.3673,98.2397,98.3399,3359.0
2020-07-30 13:55:00,107.94,107.96,107.9,107.92,5071.0,98.3399,98.3582,98.3035,98.3217,5071.0
2020-07-30 14:00:00,107.95,108.01,107.82,107.9,7075.0,98.349,98.4037,98.2306,98.3035,7075.0
2020-07-30 14:05:00,107.93,108.2,107.92,108.2,6689.0,98.3308,98.5768,98.3217,98.5768,6689.0
2020-07-30 14:10:00,108.2,108.2,108.1,108.1,6401.0,98.5768,98.5768,98.4857,98.4857,6401.0
2020-07-30 14:15:00,108.1,108.22,108.08,108.2,9679.0,98.4857,98.595,98.4675,98.5768,9679.0
2020-07-30 14:20:00,108.17,108.35,108.17,108.3,9580.0,98.5495,98.7135,98.5495,98.6679,9580.0
2020-07-30 14:25:00,108.32,108.32,108.1,108.1,6116.0,98.6861,98.6861,98.4857,98.4857,6116.0
2020-07-30 14:30:00,108.13,108.16,108.07,108.16,5003.0,98.513,98.5404,98.4584,98.5404,5003.0
2020-07-30 14:35:00,108.18,108.18,108.08,108.08,6936.0,98.5586,98.5586,98.4675,98.4675,6936.0
2020-07-30 14:40:00,108.1,108.28,108.1,108.26,5272.0,98.4857,98.6497,98.4857,98.6315,5272.0
2020-07-30 14:45:00,108.29,108.34,108.22,108.24,6305.0,98.6588,98.7044,98.595,98.6133,6305.0
2020-07-30 14:50:00,108.25,108.26,108.15,108.17,5418.0,98.6224,98.6315,98.5313,98.5495,5418.0
2020-07-30 14:55:00,108.18,108.22,108.11,108.19,11201.0,98.5586,98.595,98.4948,98.5677,11201.0
2020-07-30 15:00:00,108.21,108.37,108.19,108.25,7648.0,98.5859,98.7317,98.5677,98.6224,7648.0
2020-07-30 15:05:00,108.23,108.24,108.02,108.02,6844.0,98.6041,98.6133,98.4128,98.4128,6844.0
2020-07-30 15:10:00,108.06,108.14,108.0,108.11,7213.0,98.4493,98.5221,98.3946,98.4948,7213.0
2020-07-30 15:15:00,108.09,108.45,108.03,108.42,14074.0,98.4766,98.8046,98.4219,98.7772,14074.0
2020-07-30 15:20:00,108.41,108.46,108.29,108.44,6986.0,98.7681,98.8137,98.6588,98.7955,6986.0
2020-07-30 15:25:00,108.45,108.45,108.31,108.39,8564.0,98.8046,98.8046,98.677,98.7499,8564.0
2020-07-30 15:30:00,108.42,108.48,108.33,108.41,15388.0,98.7772,98.8319,98.6952,98.7681,15388.0
2020-07-30 15:35:00,108.41,108.46,108.37,108.39,21303.0,98.7681,98.8137,98.7317,98.7499,21303.0
2020-07-30 15:40:00,108.4,108.43,108.17,108.18,18193.0,98.759,98.7864,98.5495,98.5586,18193.0
2020-07-30 15:45:00,108.2,108.25,108.08,108.2,18573.0,98.5768,98.6224,98.4675,98.5768,18573.0
2020-07-30 15:50:00,108.22,108.3,108.06,108.2,33790.0,98.595,98.6679,98.4493,98.5768,33790.0
2020-07-30 15:55:00,108.21,108.36,108.16,108.19,81723.0,98.5859,98.7226,98.5404,98.5677,81723.0
2020-07-31 09:30:00,108.12,108.27,107.71,107.73,9724.0,98.5039,98.6406,98.1304,98.1486,9724.0
2020-07-31 09:35:00,107.73,108.0,107.43,107.45,6579.0,98.1486,98.3946,97.8753,97.8935,6579.0
2020-07-31 09:40:00,107.39,107.39,106.82,106.94,15611.0,97.8388,97.8388,97.3195,97.4289,15611.0
2020-07-31 09:45:00,106.97,107.16,106.78,107.16,12585.0,97.4562,97.6293,97.2831,97.6293,12585.0
2020-07-31 09:50:00,107.16,107.37,107.08,107.37,5958.0,97.6293,97.8206,97.5564,97.8206,5958.0
2020-07-31 09:55:00,107.33,107.33,107.0,107.27,8812.0,97.7842,97.7842,97.4835,97.7295,8812.0
2020-07-31 10:00:00,107.28,107.46,107.2,107.38,4327.0,97.7386,97.9026,97.6657,97.8297,4327.0
2020-07-31 10:05:00,107.35,107.38,107.2,107.36,3656.0,97.8024,97.8297,97.6657,97.8115,3656.0
2020-07-31 10:10:00,107.34,107.36,106.97,107.07,7191.0,97.7933,97.8115,97.4562,97.5473,7191.0
2020-07-31 10:15:00,107.08,107.17,106.6,106.67,4875.0,97.5564,97.6384,97.1191,97.1829,4875.0
2020-07-31 10:20:00,106.53,106.68,106.4,106.57,7048.0,97.0553,97.192,96.9369,97.0918,7048.0
2020-07-31 10:25:00,106.51,106.52,106.27,106.28,3567.0,97.0371,97.0462,96.8185,96.8276,3567.0
2020-07-31 10:30:00,106.28,106.43,106.11,106.16,6383.0,96.8276,96.9642,96.6727,96.7182,6383.0
2020-07-31 10:35:00,106.16,106.16,106.02,106.02,18185.0,96.7182,96.7182,96.5907,96.5907,18185.0
2020-07-31 10:40:00,106.02,106.13,105.98,106.05,8786.0,96.5907,96.6909,96.5543,96.618,8786.0
2020-07-31 10:45:00,106.08,106.22,105.94,106.22,7456.0,96.6454,96.7729,96.5178,96.7729,7456.0
2020-07-31 10:50:00,106.22,106.3,106.11,106.28,4419.0,96.7729,96.8458,96.6727,96.8276,4419.0
2020-07-31 10:55:00,106.2,106.29,106.11,106.28,2668.0,96.7547,96.8367,96.6727,96.8276,2668.0
2020-07-31 11:00:00,106.28,106.41,106.23,106.32,3506.0,96.8276,96.946,96.782,96.864,3506.0
2020-07-31 11:05:00,106.33,106.38,106.14,106.14,3663.0,96.8731,96.9187,96.7,96.7,3663.0
2020-07-31 11:10:00,106.1,106.2,106.02,106.13,2722.0,96.6636,96.7547,96.5907,96.6909,2722.0
2020-07-31 11:15:00,106.15,106.51,106.14,106.51,2604.0,96.7091,97.0371,96.7,97.0371,2604.0
2020-07-31 11:20:00,106.47,106.49,106.34,106.37,3805.0,97.0007,97.0189,96.8822,96.9096,3805.0
2020-07-31 11:25:00,106.39,106.6,106.35,106.6,5245.0,96.9278,97.1191,96.8913,97.1191,5245.0
2020-07-31 11:30:00,106.6,106.61,106.18,106.18,3757.0,97.1191,97.1282,96.7365,96.7365,3757.0
2020-07-31 11:35:00,106.16,106.28,106.11,106.28,2815.0,96.7182,96.8276,96.6727,96.8276,2815.0
2020-07-31 11:40:00,106.27,106.37,106.27,106.29,2216.0,96.8185,96.9096,96.8185,96.8367,2216.0
2020-07-31 11:45:00,106.27,106.55,106.27,106.49,19533.0,96.8185,97.0736,96.8185,97.0189,19533.0
2020-07-31 11:50:00,106.49,106.5,106.38,106.44,10262.0,97.0189,97.028,96.9187,96.9733,10262.0
2020-07-31 11:55:00,106.35,106.48,106.26,106.27,19118.0,96.8913,97.0098,96.8094,96.8185,19118.0
2020-07-31 12:00:00,106.27,106.33,106.03,106.1,14183.0,96.8185,96.8731,96.5998,96.6636,14183.0
2020-07-31 12:05:00,106.11,106.19,106.03,106.07,3522.0,96.6727,96.7456,96.5998,96.6362,3522.0
2020-07-31 12:10:00,106.15,106.23,106.1,106.1,2753.0,96.7091,96.782,96.6636,96.6636,2753.0
2020-07-31 12:15:00,106.12,106.13,105.95,105.97,4714.0,96.6818,96.6909,96.5269,96.5451,4714.0
2020-07-31 12:20:00,106.0,106.25,106.0,106.23,1822.0,96.5725,96.8002,96.5725,96.782,1822.0
2020-07-31 12:25:00,106.23,106.38,106.23,106.38,4900.0,96.782,96.9187,96.782,96.9187,4900.0
2020-07-31 12:30:00,106.32,106.32,106.19,106.2,3488.0,96.864,96.864,96.7456,96.7547,3488.0
2020-07-31 12:35:00,106.17,106.17,106.1,106.13,3077.0,96.7274,96.7274,96.6636,96.6909,3077.0
2020-07-31 12:40:00,106.12,106.12,106.07,106.1,1687.0,96.6818,96.6818,96.6362,96.6636,1687.0
2020-07-31 12:45:00,106.08,106.26,106.06,106.26,4951.0,96.6454,96.8094,96.6271,96.8094,4951.0
2020-07-31 12:50:00,106.29,106.32,106.24,106.3,3610.0,96.8367,96.864,96.7911,96.8458,3610.0
2020-07-31 12:55:00,106.26,106.36,106.26,106.34,2100.0,96.8094,96.9005,96.8094,96.8822,2100.0
2020-07-31 13:00:00,106.3,106.42,106.3,106.4,4500.0,96.8458,96.9551,96.8458,96.9369,4500.0
2020-07-31 13:05:00,106.41,106.47,106.36,106.36,2954.0,96.946,97.0007,96.9005,96.9005,2954.0
2020-07-31 13:10:00,106.37,106.54,106.37,106.53,2949.0,96.9096,97.0644,96.9096,97.0553,2949.0
2020-07-31 13:15:00,106.42,106.45,106.32,106.45,3000.0,96.9551,96.9825,96.864,96.9825,3000.0
2020-07-31 13:20:00,106.44,106.54,106.43,106.43,3646.0,96.9733,97.0644,96.9642,96.9642,3646.0
2020-07-31 13:25:00,106.45,106.46,106.38,106.46,5868.0,96.9825,96.9916,96.9187,96.9916,5868.0
2020-07-31 13:30:00,106.43,106.48,106.27,106.29,5929.0,96.9642,97.0098,96.8185,96.8367,5929.0
2020-07-31 13:35:00,106.27,106.32,106.18,106.26,3297.0,96.8185,96.864,96.7365,96.8094,3297.0
2020-07-31 13:40:00,106.26,106.35,106.23,106.29,4291.0,96.8094,96.8913,96.782,96.8367,4291.0
2020-07-31 13:45:00,106.24,106.37,106.22,106.37,3163.0,96.7911,96.9096,96.7729,96.9096,3163.0
2020-07-31 13:50:00,106.38,106.55,106.38,106.53,3400.0,96.9187,97.0736,96.9187,97.0553,3400.0
2020-07-31 13:55:00,106.5,106.5,106.29,106.34,9905.0,97.028,97.028,96.8367,96.8822,9905.0
2020-07-31 14:00:00,106.39,106.52,106.33,106.45,2775.0,96.9278,97.0462,96.8731,96.9825,2775.0
2020-07-31 14:05:00,106.4,106.43,106.29,106.29,2653.0,96.9369,96.9642,96.8367,96.8367,2653.0
2020-07-31 14:10:00,106.2,106.29,106.17,106.23,6765.0,96.7547,96.8367,96.7274,96.782,6765.0
2020-07-31 14:15:00,106.21,106.28,106.12,106.13,14037.0,96.7638,96.8276,96.6818,96.6909,14037.0
2020-07-31 14:20:00,106.13,106.27,106.11,106.26,4117.0,96.6909,96.8185,96.6727,96.8094,4117.0
2020-07-31 14:25:00,106.31,106.36,106.23,106.34,2899.0,96.8549,96.9005,96.782,96.8822,2899.0
2020-07-31 14:30:00,106.39,106.47,106.36,106.43,4436.0,96.9278,97.0007,96.9005,96.9642,4436.0
2020-07-31 14:35:00,106.42,106.54,106.39,106.46,4442.0,96.9551,97.0644,96.9278,96.9916,4442.0
2020-07-31 14:40:00,106.4,106.52,106.39,106.48,4391.0,96.9369,97.0462,96.9278,97.0098,4391.0
2020-07-31 14:45:00,106.54,106.6,106.46,106.47,4428.0,97.0644,97.1191,96.9916,97.0007,4428.0
2020-07-31 14:50:00,106.5,106.6,106.5,106.53,2797.0,97.028,97.1191,97.028,97.0553,2797.0
2020-07-31 14:55:00,106.55,106.69,106.51,106.68,3558.0,97.0736,97.2011,97.0371,97.192,3558.0
2020-07-31 15:00:00,106.71,106.81,106.66,106.78,4743.0,97.2193,97.3104,97.1738,97.2831,4743.0
2020-07-31 15:05:00,106.8,106.82,106.7,106.75,5636.0,97.3013,97.3195,97.2102,97.2558,5636.0
2020-07-31 15:10:00,106.79,106.8,106.64,106.66,3601.0,97.2922,97.3013,97.1556,97.1738,3601.0
2020-07-31 15:15:00,106.7,106.8,106.6,106.68,8877.0,97.2102,97.3013,97.1191,97.192,8877.0
2020-07-31 15:20:00,106.67,106.86,106.67,106.85,4668.0,97.1829,97.356,97.1829,97.3469,4668.0
2020-07-31 15:25:00,106.84,106.85,106.72,106.83,6815.0,97.3378,97.3469,97.2284,97.3287,6815.0
2020-07-31 15:30:00,106.84,106.94,106.79,106.79,9795.0,97.3378,97.4289,97.2922,97.2922,9795.0
2020-07-31 15:35:00,106.82,106.99,106.82,106.84,9581.0,97.3195,97.4744,97.3195,97.3378,9581.0
2020-07-31 15:40:00,106.81,106.92,106.74,106.9,12924.0,97.3104,97.4107,97.2467,97.3924,12924.0
2020-07-31 15:45:00,106.91,107.21,106.91,107.17,16276.0,97.4015,97.6749,97.4015,97.6384,16276.0
2020-07-31 15:50:00,107.24,107.34,107.08,107.34,26386.0,97.7022,97.7933,97.5564,97.7933,26386.0
2020-07-31 15:55:00,107.33,107.77,107.3,107.63,72212.0,97.7842,98.1851,97.7569,98.0575,72212.0
2020-08-03 09:30:00,108.01,108.05,107.38,107.4,20864.0,98.4037,98.4401,97.8297,97.848,20864.0
2020-08-03 09:35:00,107.23,107.73,107.22,107.36,7081.0,97.6931,98.1486,97.684,97.8115,7081.0
2020-08-03 09:40:00,107.44,107.45,107.2,107.2,5174.0,97.8844,97.8935,97.6657,97.6657,5174.0
2020-08-03 09:45:00,107.24,107.37,107.06,107.06,6770.0,97.7022,97.8206,97.5382,97.5382,6770.0
2020-08-03 09:50:00,107.1,107.3,107.08,107.27,16314.0,97.5746,97.7569,97.5564,97.7295,16314.0
2020-08-03 09:55:00,107.34,107.41,107.2,107.4,5559.0,97.7933,97.8571,97.6657,97.848,5559.0
2020-08-03 10:00:00,107.45,107.61,107.25,107.29,8699.0,97.8935,98.0393,97.7113,97.7477,8699.0
2020-08-03 10:05:00,107.42,107.55,107.37,107.42,8570.0,97.8662,97.9846,97.8206,97.8662,8570.0
2020-08-03 10:10:00,107.44,107.77,107.43,107.65,6648.0,97.8844,98.1851,97.8753,98.0757,6648.0
2020-08-03 10:15:00,107.62,107.8,107.59,107.59,3600.0,98.0484,98.2124,98.0211,98.0211,3600.0
2020-08-03 10:20:00,107.55,107.59,107.48,107.51,5155.0,97.9846,98.0211,97.9208,97.9482,5155.0
2020-08-03 10:25:00,107.45,107.61,107.42,107.61,4785.0,97.8935,98.0393,97.8662,98.0393,4785.0
2020-08-03 10:30:00,107.61,107.81,107.59,107.8,4769.0,98.0393,98.2215,98.0211,98.2124,4769.0
2020-08-03 10:35:00,107.81,107.85,107.73,107.79,4882.0,98.2215,98.2579,98.1486,98.2033,4882.0
2020-08-03 10:40:00,107.83,108.06,107.83,108.05,4303.0,98.2397,98.4493,98.2397,98.4401,4303.0
2020-08-03 10:45:00,108.08,108.16,108.05,108.14,6718.0,98.4675,98.5404,98.4401,98.5221,6718.0
2020-08-03 10:50:00,108.2,108.25,108.02,108.04,5453.0,98.5768,98.6224,98.4128,98.431,5453.0
2020-08-03 10:55:00,108.05,108.2,108.05,108.2,5537.0,98.4401,98.5768,98.4401,98.5768,5537.0
2020-08-03 11:00:00,108.24,108.34,108.19,108.23,6014.0,98.6133,98.7044,98.5677,98.6041,6014.0
2020-08-03 11:05:00,108.26,108.26,107.94,108.11,5105.0,98.6315,98.6315,98.3399,98.4948,5105.0
2020-08-03 11:10:00,108.09,108.44,108.09,108.44,12786.0,98.4766,98.7955,98.4766,98.7955,12786.0
2020-08-03 11:15:00,108.4,108.49,108.34,108.36,4720.0,98.759,98.841,98.7044,98.7226,4720.0
2020-08-03 11:20:00,108.36,108.45,108.15,108.2,5060.0,98.7226,98.8046,98.5313,98.5768,5060.0
2020-08-03 11:25:00,108.21,108.33,108.2,108.25,5872.0,98.5859,98.6952,98.5768,98.6224,5872.0
2020-08-03 11:30:00,108.32,108.49,108.32,108.45,2654.0,98.6861,98.841,98.6861,98.8046,2654.0
2020-08-03 11:35:00,108.43,108.54,108.37,108.54,3991.0,98.7864,98.8866,98.7317,98.8866,3991.0
2020-08-03 11:40:00,108.52,108.78,108.52,108.74,7192.0,98.8683,99.1052,98.8683,99.0688,7192.0
2020-08-03 11:45:00,108.74,108.74,108.39,108.45,3190.0,99.0688,99.0688,98.7499,98.8046,3190.0
2020-08-03 11:50:00,108.46,108.5,108.43,108.45,4357.0,98.8137,98.8501,98.7864,98.8046,4357.0
2020-08-03 11:55:00,108.44,108.44,108.34,108.37,2800.0,98.7955,98.7955,98.7044,98.7317,2800.0
2020-08-03 12:00:00,108.37,108.4,108.29,108.33,4756.0,98.7317,98.759,98.6588,98.6952,4756.0
2020-08-03 12:05:00,108.35,108.48,108.35,108.44,4767.0,98.7135,98.8319,98.7135,98.7955,4767.0
2020-08-03 12:10:00,108.48,108.52,108.39,108.42,2814.0,98.8319,98.8683,98.7499,98.7772,2814.0
2020-08-03 12:15:00,108.4,108.49,108.38,108.44,3579.0,98.759,98.841,98.7408,98.7955,3579.0
2020-08-03 12:20:00,108.47,108.51,108.42,108.51,4053.0,98.8228,98.8592,98.7772,98.8592,4053.0
2020-08-03 12:25:00,108.51,108.51,108.25,108.29,5618.0,98.8592,98.8592,98.6224,98.6588,5618.0
2020-08-03 12:30:00,108.28,108.31,108.21,108.21,2834.0,98.6497,98.677,98.5859,98.5859,2834.0
2020-08-03 12:35:00,108.21,108.37,108.19,108.37,3071.0,98.5859,98.7317,98.5677,98.7317,3071.0
2020-08-03 12:40:00,108.43,108.43,108.36,108.41,3487.0,98.7864,98.7864,98.7226,98.7681,3487.0
2020-08-03 12:45:00,108.42,108.45,108.37,108.4,2600.0,98.7772,98.8046,98.7317,98.759,2600.0
2020-08-03 12:50:00,108.38,108.38,108.31,108.34,3872.0,98.7408,98.7408,98.677,98.7044,3872.0
2020-08-03 12:55:00,108.35,108.36,108.2,108.21,2917.0,98.7135,98.7226,98.5768,98.5859,2917.0
2020-08-03 13:00:00,108.25,108.4,108.21,108.4,3427.0,98.6224,98.759,98.5859,98.759,3427.0
2020-08-03 13:05:00,108.35,108.36,108.22,108.34,7743.0,98.7135,98.7226,98.595,98.7044,7743.0
2020-08-03 13:10:00,108.37,108.4,108.32,108.4,4411.0,98.7317,98.759,98.6861,98.759,4411.0
2020-08-03 13:15:00,108.4,108.56,108.39,108.46,10813.0,98.759,98.9048,98.7499,98.8137,10813.0
2020-08-03 13:20:00,108.47,108.49,108.43,108.46,2885.0,98.8228,98.841,98.7864,98.8137,2885.0
2020-08-03 13:25:00,108.45,108.53,108.43,108.46,3299.0,98.8046,98.8775,98.7864,98.8137,3299.0
2020-08-03 13:30:00,108.45,108.47,108.42,108.45,3219.0,98.8046,98.8228,98.7772,98.8046,3219.0
2020-08-03 13:35:00,108.44,108.47,108.4,108.44,3168.0,98.7955,98.8228,98.759,98.7955,3168.0
2020-08-03 13:40:00,108.45,108.56,108.41,108.54,5719.0,98.8046,98.9048,98.7681,98.8866,5719.0
2020-08-03 13:45:00,108.59,108.59,108.47,108.47,2461.0,98.9321,98.9321,98.8228,98.8228,2461.0
2020-08-03 13:50:00,108.48,108.54,108.43,108.5,3810.0,98.8319,98.8866,98.7864,98.8501,3810.0
2020-08-03 13:55:00,108.53,108.62,108.51,108.58,4000.0,98.8775,98.9595,98.8592,98.923,4000.0
2020-08-03 14:00:00,108.61,108.63,108.5,108.5,2878.0,98.9503,98.9686,98.8501,98.8501,2878.0
2020-08-03 14:05:00,108.51,108.51,108.38,108.38,5205.0,98.8592,98.8592,98.7408,98.7408,5205.0
2020-08-03 14:10:00,108.39,108.43,108.34,108.36,4246.0,98.7499,98.7864,98.7044,98.7226,4246.0
2020-08-03 14:15:00,108.38,108.52,108.38,108.5,4144.0,98.7408,98.8683,98.7408,98.8501,4144.0
2020-08-03 14:20:00,108.5,108.6,108.5,108.54,3815.0,98.8501,98.9412,98.8501,98.8866,3815.0
2020-08-03 14:25:00,108.56,108.67,108.56,108.66,4560.0,98.9048,99.005,98.9048,98.9959,4560.0
2020-08-03 14:30:00,108.66,108.66,108.56,108.56,11914.0,98.9959,98.9959,98.9048,98.9048,11914.0
2020-08-03 14:35:00,108.58,108.65,108.5,108.52,9317.0,98.923,98.9868,98.8501,98.8683,9317.0
2020-08-03 14:40:00,108.52,108.52,108.42,108.44,8463.0,98.8683,98.8683,98.7772,98.7955,8463.0
2020-08-03 14:45:00,108.44,108.47,108.28,108.29,5734.0,98.7955,98.8228,98.6497,98.6588,5734.0
2020-08-03 14:50:00,108.26,108.31,108.2,108.29,14054.0,98.6315,98.677,98.5768,98.6588,14054.0
2020-08-03 14:55:00,108.26,108.35,108.23,108.3,9545.0,98.6315,98.7135,98.6041,98.6679,9545.0
2020-08-03 15:00:00,108.3,108.44,108.27,108.27,10155.0,98.6679,98.7955,98.6406,98.6406,10155.0
2020-08-03 15:05:00,108.27,108.33,108.2,108.33,5883.0,98.6406,98.6952,98.5768,98.6952,5883.0
2020-08-03 15:10:00,108.35,108.42,108.33,108.34,5894.0,98.7135,98.7772,98.6952,98.7044,5894.0
2020-08-03 15:15:00,108.32,108.47,108.3,108.36,8279.0,98.6861,98.8228,98.6679,98.7226,8279.0
2020-08-03 15:20:00,108.38,108.46,108.36,108.45,8486.0,98.7408,98.8137,98.7226,98.8046,8486.0
2020-08-03 15:25:00,108.46,108.47,108.4,108.4,5949.0,98.8137,98.8228,98.759,98.759,5949.0
2020-08-03 15:30:00,108.42,108.47,108.24,108.26,13137.0,98.7772,98.8228,98.6133,98.6315,13137.0
2020-08-03 15:35:00,108.3,108.33,108.15,108.17,10860.0,98.6679,98.6952,98.5313,98.5495,10860.0
2020-08-03 15:40:00,108.16,108.26,108.1,108.2,12653.0,98.5404,98.6315,98.4857,98.5768,12653.0
2020-08-03 15:45:00,108.19,108.21,107.97,107.98,9487.0,98.5677,98.5859,98.3673,98.3764,9487.0
2020-08-03 15:50:00,107.95,107.95,107.72,107.88,27257.0,98.349,98.349,98.1395,98.2853,27257.0
2020-08-03 15:55:00,107.87,107.9,107.31,107.36,119729.0,98.2762,98.3035,97.766,97.8115,119729.0
2020-08-04 09:30:00,107.11,107.51,106.97,107.41,17255.0,97.5838,97.9482,97.4562,97.8571,17255.0
2020-08-04 09:35:00,107.39,107.78,107.39,107.53,5543.0,97.8388,98.1942,97.8388,97.9664,5543.0
2020-08-04 09:40:00,107.54,107.77,107.1,107.16,2500.0,97.9755,98.1851,97.5746,97.6293,2500.0
2020-08-04 09:45:00,107.19,107.25,107.1,107.1,4704.0,97.6566,97.7113,97.5746,97.5746,4704.0
2020-08-04 09:50:00,107.11,107.29,106.99,107.12,4583.0,97.5838,97.7477,97.4744,97.5929,4583.0
2020-08-04 09:55:00,106.99,107.27,106.99,107.06,6597.0,97.4744,97.7295,97.4744,97.5382,6597.0
2020-08-04 10:00:00,107.06,107.09,106.93,107.04,7495.0,97.5382,97.5655,97.4198,97.52,7495.0
2020-08-04 10:05:00,107.04,107.41,107.0,107.37,3424.0,97.52,97.8571,97.4835,97.8206,3424.0
2020-08-04 10:10:00,107.43,107.48,107.18,107.25,2529.0,97.8753,97.9208,97.6475,97.7113,2529.0
2020-08-04 10:15:00,107.33,107.4,107.28,107.38,4215.0,97.7842,97.848,97.7386,97.8297,4215.0
2020-08-04 10:20:00,107.38,107.41,107.29,107.41,2422.0,97.8297,97.8571,97.7477,97.8571,2422.0
2020-08-04 10:25:00,107.39,107.5,107.36,107.45,4208.0,97.8388,97.9391,97.8115,97.8935,4208.0
2020-08-04 10:30:00,107.37,107.37,107.25,107.26,4124.0,97.8206,97.8206,97.7113,97.7204,4124.0
2020-08-04 10:35:00,107.15,107.23,107.07,107.23,3734.0,97.6202,97.6931,97.5473,97.6931,3734.0
2020-08-04 10:40:00,107.27,107.48,107.2,107.48,2834.0,97.7295,97.9208,97.6657,97.9208,2834.0
2020-08-04 10:45:00,107.49,107.59,107.39,107.58,3009.0,97.93,98.0211,97.8388,98.012,3009.0
2020-08-04 10:50:00,107.64,107.83,107.6,107.62,5613.0,98.0666,98.2397,98.0302,98.0484,5613.0
2020-08-04 10:55:00,107.64,107.78,107.56,107.76,3565.0,98.0666,98.1942,97.9937,98.1759,3565.0
2020-08-04 11:00:00,107.88,107.95,107.73,107.81,5797.0,98.2853,98.349,98.1486,98.2215,5797.0
2020-08-04 11:05:00,107.82,107.96,107.75,107.75,5975.0,98.2306,98.3582,98.1668,98.1668,5975.0
2020-08-04 11:10:00,107.75,107.99,107.75,107.96,2400.0,98.1668,98.3855,98.1668,98.3582,2400.0
2020-08-04 11:15:00,107.91,108.01,107.91,107.97,4966.0,98.3126,98.4037,98.3126,98.3673,4966.0
2020-08-04 11:20:00,107.97,108.23,107.96,108.11,5161.0,98.3673,98.6041,98.3582,98.4948,5161.0
2020-08-04 11:25:00,108.13,108.23,108.08,108.1,2958.0,98.513,98.6041,98.4675,98.4857,2958.0
2020-08-04 11:30:00,108.07,108.2,108.03,108.17,4458.0,98.4584,98.5768,98.4219,98.5495,4458.0
2020-08-04 11:35:00,108.24,108.37,108.17,108.22,4652.0,98.6133,98.7317,98.5495,98.595,4652.0
2020-08-04 11:40:00,108.22,108.45,108.2,108.42,3354.0,98.595,98.8046,98.5768,98.7772,3354.0
2020-08-04 11:45:00,108.4,108.44,108.28,108.28,4508.0,98.759,98.7955,98.6497,98.6497,4508.0
2020-08-04 11:50:00,108.29,108.4,108.25,108.35,4231.0,98.6588,98.759,98.6224,98.7135,4231.0
2020-08-04 11:55:00,108.37,108.37,108.2,108.2,3710.0,98.7317,98.7317,98.5768,98.5768,3710.0
2020-08-04 12:00:00,108.2,108.25,108.15,108.19,2441.0,98.5768,98.6224,98.5313,98.5677,2441.0
2020-08-04 12:05:00,108.18,108.22,108.08,108.08,4227.0,98.5586,98.595,98.4675,98.4675,4227.0
2020-08-04 12:10:00,108.09,108.11,108.04,108.11,4385.0,98.4766,98.4948,98.431,98.4948,4385.0
2020-08-04 12:15:00,108.09,108.09,107.85,107.86,2730.0,98.4766,98.4766,98.2579,98.267,2730.0
2020-08-04 12:20:00,107.89,107.89,107.72,107.75,3481.0,98.2944,98.2944,98.1395,98.1668,3481.0
2020-08-04 12:25:00,107.73,107.79,107.72,107.75,3023.0,98.1486,98.2033,98.1395,98.1668,3023.0
2020-08-04 12:30:00,107.76,107.82,107.72,107.74,4197.0,98.1759,98.2306,98.1395,98.1577,4197.0
2020-08-04 12:35:00,107.73,107.94,107.73,107.94,4608.0,98.1486,98.3399,98.1486,98.3399,4608.0
2020-08-04 12:40:00,107.93,108.0,107.87,107.91,5352.0,98.3308,98.3946,98.2762,98.3126,5352.0
2020-08-04 12:45:00,107.94,108.06,107.94,108.01,4706.0,98.3399,98.4493,98.3399,98.4037,4706.0
2020-08-04 12:50:00,107.98,108.0,107.86,107.92,7325.0,98.3764,98.3946,98.267,98.3217,7325.0
2020-08-04 12:55:00,107.93,108.0,107.8,107.8,3904.0,98.3308,98.3946,98.2124,98.2124,3904.0
2020-08-04 13:00:00,107.79,107.79,107.62,107.7,4190.0,98.2033,98.2033,98.0484,98.1213,4190.0
2020-08-04 13:05:00,107.67,107.72,107.59,107.59,2751.0,98.0939,98.1395,98.0211,98.0211,2751.0
2020-08-04 13:10:00,107.61,107.69,107.58,107.69,3971.0,98.0393,98.1122,98.012,98.1122,3971.0
2020-08-04 13:15:00,107.65,107.71,107.65,107.7,1711.0,98.0757,98.1304,98.0757,98.1213,1711.0
2020-08-04 13:20:00,107.74,107.79,107.65,107.68,4408.0,98.1577,98.2033,98.0757,98.1031,4408.0
2020-08-04 13:25:00,107.7,107.77,107.69,107.74,6451.0,98.1213,98.1851,98.1122,98.1577,6451.0
2020-08-04 13:30:00,107.72,107.72,107.59,107.59,2974.0,98.1395,98.1395,98.0211,98.0211,2974.0
2020-08-04 13:35:00,107.61,107.62,107.52,107.57,4138.0,98.0393,98.0484,97.9573,98.0028,4138.0
2020-08-04 13:40:00,107.57,107.62,107.53,107.62,6151.0,98.0028,98.0484,97.9664,98.0484,6151.0
2020-08-04 13:45:00,107.6,107.68,107.57,107.57,3563.0,98.0302,98.1031,98.0028,98.0028,3563.0
2020-08-04 13:50:00,107.57,107.66,107.57,107.57,3118.0,98.0028,98.0848,98.0028,98.0028,3118.0
2020-08-04 13:55:00,107.59,107.62,107.56,107.62,4440.0,98.0211,98.0484,97.9937,98.0484,4440.0
2020-08-04 14:00:00,107.63,107.71,107.63,107.68,3525.0,98.0575,98.1304,98.0575,98.1031,3525.0
2020-08-04 14:05:00,107.67,107.68,107.58,107.58,5521.0,98.0939,98.1031,98.012,98.012,5521.0
2020-08-04 14:10:00,107.59,107.62,107.5,107.53,6050.0,98.0211,98.0484,97.9391,97.9664,6050.0
2020-08-04 14:15:00,107.56,107.73,107.56,107.73,3891.0,97.9937,98.1486,97.9937,98.1486,3891.0
2020-08-04 14:20:00,107.73,107.82,107.69,107.82,5962.0,98.1486,98.2306,98.1122,98.2306,5962.0
2020-08-04 14:25:00,107.83,107.84,107.71,107.71,5863.0,98.2397,98.2488,98.1304,98.1304,5863.0
2020-08-04 14:30:00,107.72,107.72,107.49,107.5,9248.0,98.1395,98.1395,97.93,97.9391,9248.0
2020-08-04 14:35:00,107.51,107.52,107.38,107.38,7732.0,97.9482,97.9573,97.8297,97.8297,7732.0
2020-08-04 14:40:00,107.37,107.46,107.36,107.43,4846.0,97.8206,97.9026,97.8115,97.8753,4846.0
2020-08-04 14:45:00,107.43,107.5,107.38,107.38,5496.0,97.8753,97.9391,97.8297,97.8297,5496.0
2020-08-04 14:50:00,107.39,107.56,107.39,107.55,4074.0,97.8388,97.9937,97.8388,97.9846,4074.0
2020-08-04 14:55:00,107.56,107.66,107.55,107.65,5281.0,97.9937,98.0848,97.9846,98.0757,5281.0
2020-08-04 15:00:00,107.7,107.82,107.68,107.78,7429.0,98.1213,98.2306,98.1031,98.1942,7429.0
2020-08-04 15:05:00,107.79,107.82,107.68,107.7,11613.0,98.2033,98.2306,98.1031,98.1213,11613.0
2020-08-04 15:10:00,107.71,107.71,107.4,107.67,44202.0,98.1304,98.1304,97.848,98.0939,44202.0
2020-08-04 15:15:00,107.67,107.8,107.67,107.8,6839.0,98.0939,98.2124,98.0939,98.2124,6839.0
2020-08-04 15:20:00,107.79,107.96,107.78,107.96,8018.0,98.2033,98.3582,98.1942,98.3582,8018.0
2020-08-04 15:25:00,107.97,108.02,107.89,108.02,9682.0,98.3673,98.4128,98.2944,98.4128,9682.0
2020-08-04 15:30:00,108.02,108.08,107.96,108.02,14668.0,98.4128,98.4675,98.3582,98.4128,14668.0
2020-08-04 15:35:00,108.02,108.02,107.83,107.88,14018.0,98.4128,98.4128,98.2397,98.2853,14018.0
2020-08-04 15:40:00,107.87,107.9,107.8,107.81,12676.0,98.2762,98.3035,98.2124,98.2215,12676.0
2020-08-04 15:45:00,107.81,107.83,107.67,107.77,18132.0,98.2215,98.2397,98.0939,98.1851,18132.0
2020-08-04 15:50:00,107.78,107.87,107.68,107.76,29227.0,98.1942,98.2762,98.1031,98.1759,29227.0
2020-08-04 15:55:00,107.77,108.03,107.72,107.8,126125.0,98.1851,98.4219,98.1395,98.2124,126125.0
2020-08-05 09:30:00,108.41,110.0,108.41,109.39,59575.0,98.7681,100.2167,98.7681,99.661,59575.0
2020-08-05 09:35:00,109.41,109.74,109.37,109.74,8616.0,99.6792,99.9798,99.6427,99.9798,8616.0
2020-08-05 09:40:00,109.8,110.04,109.7,110.03,6666.0,100.0345,100.2532,99.9434,100.2441,6666.0
2020-08-05 09:45:00,110.0,110.29,109.98,110.16,13059.0,100.2167,100.4809,100.1985,100.3625,13059.0
2020-08-05 09:50:00,110.19,110.29,110.1,110.1,7382.0,100.3898,100.4809,100.3078,100.3078,7382.0
2020-08-05 09:55:00,110.09,110.26,110.05,110.24,5476.0,100.2987,100.4536,100.2623,100.4354,5476.0
2020-08-05 10:00:00,110.21,110.26,109.96,110.22,9583.0,100.408,100.4536,100.1803,100.4172,9583.0
2020-08-05 10:05:00,110.41,110.49,110.11,110.11,6987.0,100.5903,100.6631,100.3169,100.3169,6987.0
2020-08-05 10:10:00,110.17,110.25,109.99,110.06,7651.0,100.3716,100.4445,100.2076,100.2714,7651.0
2020-08-05 10:15:00,110.07,110.27,109.97,110.27,8100.0,100.2805,100.4627,100.1894,100.4627,8100.0
2020-08-05 10:20:00,110.38,110.41,110.22,110.23,5278.0,100.5629,100.5903,100.4172,100.4263,5278.0
2020-08-05 10:25:00,110.28,110.33,110.13,110.14,2981.0,100.4718,100.5174,100.3352,100.3443,2981.0
2020-08-05 10:30:00,110.17,110.4,110.17,110.25,4444.0,100.3716,100.5811,100.3716,100.4445,4444.0
2020-08-05 10:35:00,110.26,110.39,110.24,110.35,4662.0,100.4536,100.572,100.4354,100.5356,4662.0
2020-08-05 10:40:00,110.45,110.64,110.4,110.62,3962.0,100.6267,100.7998,100.5811,100.7816,3962.0
2020-08-05 10:45:00,110.69,110.92,110.69,110.91,9784.0,100.8454,101.0549,100.8454,101.0458,9784.0
2020-08-05 10:50:00,111.0,111.0,110.82,110.9,9598.0,101.1278,101.1278,100.9638,101.0367,9598.0
2020-08-05 10:55:00,110.85,111.01,110.79,110.95,6277.0,100.9911,101.1369,100.9365,101.0822,6277.0
2020-08-05 11:00:00,110.98,111.19,110.98,111.1,5866.0,101.1096,101.3009,101.1096,101.2189,5866.0
2020-08-05 11:05:00,111.13,111.43,111.12,111.35,9553.0,101.2462,101.5195,101.2371,101.4467,9553.0
2020-08-05 11:10:00,111.32,111.57,111.27,111.29,9790.0,101.4193,101.6471,101.3738,101.392,9790.0
2020-08-05 11:15:00,111.28,111.47,111.21,111.47,7929.0,101.3829,101.556,101.3191,101.556,7929.0
2020-08-05 11:20:00,111.42,111.42,111.28,111.31,12751.0,101.5104,101.5104,101.3829,101.4102,12751.0
2020-08-05 11:25:00,111.29,111.43,111.24,111.29,7139.0,101.392,101.5195,101.3464,101.392,7139.0
2020-08-05 11:30:00,111.27,111.45,111.25,111.45,15585.0,101.3738,101.5378,101.3555,101.5378,15585.0
2020-08-05 11:35:00,111.42,111.44,111.12,111.19,6400.0,101.5104,101.5286,101.2371,101.3009,6400.0
2020-08-05 11:40:00,111.24,111.36,111.12,111.34,11965.0,101.3464,101.4558,101.2371,101.4375,11965.0
2020-08-05 11:45:00,111.32,111.6,111.27,111.6,11640.0,101.4193,101.6744,101.3738,101.6744,11640.0
2020-08-05 11:50:00,111.58,111.82,111.53,111.82,20808.0,101.6562,101.8748,101.6106,101.8748,20808.0
2020-08-05 11:55:00,111.84,111.9,111.72,111.87,14761.0,101.8931,101.9477,101.7837,101.9204,14761.0
2020-08-05 12:00:00,111.87,111.89,111.6,111.6,14982.0,101.9204,101.9386,101.6744,101.6744,14982.0
2020-08-05 12:05:00,111.57,111.63,111.48,111.63,9107.0,101.6471,101.7017,101.5651,101.7017,9107.0
2020-08-05 12:10:00,111.62,111.62,111.49,111.62,7202.0,101.6926,101.6926,101.5742,101.6926,7202.0
2020-08-05 12:15:00,111.62,111.62,111.47,111.51,8410.0,101.6926,101.6926,101.556,101.5924,8410.0
2020-08-05 12:20:00,111.49,111.56,111.38,111.43,21506.0,101.5742,101.638,101.474,101.5195,21506.0
2020-08-05 12:25:00,111.39,111.45,111.31,111.44,7574.0,101.4831,101.5378,101.4102,101.5286,7574.0
2020-08-05 12:30:00,111.42,111.63,111.41,111.63,7735.0,101.5104,101.7017,101.5013,101.7017,7735.0
2020-08-05 12:35:00,111.63,111.71,111.49,111.59,13369.0,101.7017,101.7746,101.5742,101.6653,13369.0
2020-08-05 12:40:00,111.6,111.63,111.56,111.59,10883.0,101.6744,101.7017,101.638,101.6653,10883.0
2020-08-05 12:45:00,111.61,111.7,111.61,111.65,9097.0,101.6835,101.7655,101.6835,101.72,9097.0
2020-08-05 12:50:00,111.65,111.68,111.55,111.56,12242.0,101.72,101.7473,101.6289,101.638,12242.0
2020-08-05 12:55:00,111.56,111.56,111.44,111.44,11757.0,101.638,101.638,101.5286,101.5286,11757.0
2020-08-05 13:00:00,111.45,111.45,111.26,111.3,12173.0,101.5378,101.5378,101.3647,101.4011,12173.0
2020-08-05 13:05:00,111.29,111.44,111.17,111.18,18658.0,101.392,101.5286,101.2827,101.2918,18658.0
2020-08-05 13:10:00,111.18,111.5,111.16,111.5,25817.0,101.2918,101.5833,101.2735,101.5833,25817.0
2020-08-05 13:15:00,111.5,111.58,111.44,111.55,20141.0,101.5833,101.6562,101.5286,101.6289,20141.0
2020-08-05 13:20:00,111.56,111.69,111.53,111.63,7254.0,101.638,101.7564,101.6106,101.7017,7254.0
2020-08-05 13:25:00,111.65,111.94,111.64,111.84,35064.0,101.72,101.9842,101.7109,101.8931,35064.0
2020-08-05 13:30:00,111.87,111.87,111.58,111.64,13354.0,101.9204,101.9204,101.6562,101.7109,13354.0
2020-08-05 13:35:00,111.64,111.82,111.64,111.78,10702.0,101.7109,101.8748,101.7109,101.8384,10702.0
2020-08-05 13:40:00,111.78,111.78,111.6,111.66,11542.0,101.8384,101.8384,101.6744,101.7291,11542.0
2020-08-05 13:45:00,111.66,111.73,111.49,111.65,17484.0,101.7291,101.7929,101.5742,101.72,17484.0
2020-08-05 13:50:00,111.67,111.68,111.6,111.66,8659.0,101.7382,101.7473,101.6744,101.7291,8659.0
2020-08-05 13:55:00,111.64,111.66,111.5,111.61,20835.0,101.7109,101.7291,101.5833,101.6835,20835.0
2020-08-05 14:00:00,111.62,111.96,111.61,111.94,12848.0,101.6926,102.0024,101.6835,101.9842,12848.0
2020-08-05 14:05:00,111.96,112.03,111.89,112.02,10750.0,102.0024,102.0662,101.9386,102.0571,10750.0
2020-08-05 14:10:00,112.0,112.15,112.0,112.03,11939.0,102.0388,102.1755,102.0388,102.0662,11939.0
2020-08-05 14:15:00,111.99,112.16,111.99,112.05,11295.0,102.0297,102.1846,102.0297,102.0844,11295.0
2020-08-05 14:20:00,112.07,112.2,112.07,112.09,8756.0,102.1026,102.2211,102.1026,102.1208,8756.0
2020-08-05 14:25:00,112.1,112.23,112.09,112.21,9479.0,102.1299,102.2484,102.1208,102.2302,9479.0
2020-08-05 14:30:00,112.22,112.33,112.19,112.27,12392.0,102.2393,102.3395,102.2119,102.2848,12392.0
2020-08-05 14:35:00,112.26,112.52,112.22,112.43,37458.0,102.2757,102.5126,102.2393,102.4306,37458.0
2020-08-05 14:40:00,112.43,112.56,112.36,112.46,13896.0,102.4306,102.549,102.3668,102.4579,13896.0
2020-08-05 14:45:00,112.43,112.46,112.2,112.26,13079.0,102.4306,102.4579,102.2211,102.2757,13079.0
2020-08-05 14:50:00,112.24,112.3,112.18,112.28,10316.0,102.2575,102.3122,102.2028,102.2939,10316.0
2020-08-05 14:55:00,112.29,112.29,112.07,112.09,11955.0,102.303,102.303,102.1026,102.1208,11955.0
2020-08-05 15:00:00,112.11,112.17,112.03,112.04,10384.0,102.1391,102.1937,102.0662,102.0753,10384.0
2020-08-05 15:05:00,112.04,112.09,111.97,111.98,13335.0,102.0753,102.1208,102.0115,102.0206,13335.0
2020-08-05 15:10:00,111.98,112.04,111.93,112.0,13080.0,102.0206,102.0753,101.9751,102.0388,13080.0
2020-08-05 15:15:00,112.0,112.07,111.97,111.97,14047.0,102.0388,102.1026,102.0115,102.0115,14047.0
2020-08-05 15:20:00,111.97,112.04,111.9,111.95,21293.0,102.0115,102.0753,101.9477,101.9933,21293.0
2020-08-05 15:25:00,111.95,112.09,111.9,112.01,18699.0,101.9933,102.1208,101.9477,102.048,18699.0
2020-08-05 15:30:00,112.02,112.27,111.96,112.22,41087.0,102.0571,102.2848,102.0024,102.2393,41087.0
2020-08-05 15:35:00,112.2,112.29,112.15,112.16,26217.0,102.2211,102.303,102.1755,102.1846,26217.0
2020-08-05 15:40:00,112.16,112.19,112.0,112.1,28080.0,102.1846,102.2119,102.0388,102.1299,28080.0
2020-08-05 15:45:00,112.13,112.26,112.02,112.04,38697.0,102.1573,102.2757,102.0571,102.0753,38697.0
2020-08-05 15:50:00,112.02,112.11,111.98,112.06,78474.0,102.0571,102.1391,102.0206,102.0935,78474.0
2020-08-05 15:55:00,112.07,112.08,111.62,111.66,223257.0,102.1026,102.1117,101.6926,101.7291,223257.0
2020-08-06 09:30:00,111.75,111.88,111.21,111.21,26440.0,101.8111,101.9295,101.3191,101.3191,26440.0
2020-08-06 09:35:00,111.22,111.22,110.79,110.99,9575.0,101.3282,101.3282,100.9365,101.1187,9575.0
2020-08-06 09:40:00,110.92,110.92,110.4,110.69,12240.0,101.0549,101.0549,100.5811,100.8454,12240.0
2020-08-06 09:45:00,110.77,111.05,110.67,111.04,2370.0,100.9182,101.1733,100.8271,101.1642,2370.0
2020-08-06 09:50:00,110.97,110.97,110.67,110.9,4129.0,101.1004,101.1004,100.8271,101.0367,4129.0
2020-08-06 09:55:00,110.82,111.29,110.74,111.1,6709.0,100.9638,101.392,100.8909,101.2189,6709.0
2020-08-06 10:00:00,111.07,111.41,111.07,111.32,5727.0,101.1916,101.5013,101.1916,101.4193,5727.0
2020-08-06 10:05:00,111.26,111.36,111.14,111.18,3661.0,101.3647,101.4558,101.2553,101.2918,3661.0
2020-08-06 10:10:00,111.25,111.4,111.21,111.26,2630.0,101.3555,101.4922,101.3191,101.3647,2630.0
2020-08-06 10:15:00,111.34,111.4,111.16,111.29,4112.0,101.4375,101.4922,101.2735,101.392,4112.0
2020-08-06 10:20:00,111.24,111.4,111.21,111.38,2779.0,101.3464,101.4922,101.3191,101.474,2779.0
2020-08-06 10:25:00,111.36,111.73,111.35,111.72,25395.0,101.4558,101.7929,101.4467,101.7837,25395.0
2020-08-06 10:30:00,111.75,112.03,111.69,111.98,57358.0,101.8111,102.0662,101.7564,102.0206,57358.0
2020-08-06 10:35:00,111.98,112.05,111.82,111.85,23649.0,102.0206,102.0844,101.8748,101.9022,23649.0
2020-08-06 10:40:00,111.83,111.88,111.73,111.75,14069.0,101.884,101.9295,101.7929,101.8111,14069.0
2020-08-06 10:45:00,111.77,111.99,111.43,111.45,29317.0,101.8293,102.0297,101.5195,101.5378,29317.0
2020-08-06 10:50:00,111.46,111.7,111.31,111.64,21616.0,101.5469,101.7655,101.4102,101.7109,21616.0
2020-08-06 10:55:00,111.75,111.75,111.67,111.69,5414.0,101.8111,101.8111,101.7382,101.7564,5414.0
2020-08-06 11:00:00,111.67,111.87,111.66,111.74,8550.0,101.7382,101.9204,101.7291,101.802,8550.0
2020-08-06 11:05:00,111.76,111.98,111.71,111.85,16161.0,101.8202,102.0206,101.7746,101.9022,16161.0
2020-08-06 11:10:00,111.85,111.87,111.67,111.67,12477.0,101.9022,101.9204,101.7382,101.7382,12477.0
2020-08-06 11:15:00,111.72,111.83,111.59,111.6,9375.0,101.7837,101.884,101.6653,101.6744,9375.0
2020-08-06 11:20:00,111.61,111.68,111.57,111.66,8628.0,101.6835,101.7473,101.6471,101.7291,8628.0
2020-08-06 11:25:00,111.68,111.73,111.59,111.67,8623.0,101.7473,101.7929,101.6653,101.7382,8623.0
2020-08-06 11:30:00,111.65,111.82,111.63,111.82,7571.0,101.72,101.8748,101.7017,101.8748,7571.0
2020-08-06 11:35:00,111.81,111.81,111.72,111.74,4616.0,101.8657,101.8657,101.7837,101.802,4616.0
2020-08-06 11:40:00,111.68,111.69,111.58,111.64,4966.0,101.7473,101.7564,101.6562,101.7109,4966.0
2020-08-06 11:45:00,111.6,111.66,111.43,111.47,6823.0,101.6744,101.7291,101.5195,101.556,6823.0
2020-08-06 11:50:00,111.44,111.54,111.28,111.34,4298.0,101.5286,101.6198,101.3829,101.4375,4298.0
2020-08-06 11:55:00,111.35,111.56,111.35,111.48,6434.0,101.4467,101.638,101.4467,101.5651,6434.0
2020-08-06 12:00:00,111.54,111.73,111.54,111.73,4033.0,101.6198,101.7929,101.6198,101.7929,4033.0
2020-08-06 12:05:00,111.76,111.78,111.71,111.78,2200.0,101.8202,101.8384,101.7746,101.8384,2200.0
2020-08-06 12:10:00,111.78,112.0,111.76,111.96,6912.0,101.8384,102.0388,101.8202,102.0024,6912.0
2020-08-06 12:15:00,111.98,112.12,111.97,112.0,7236.0,102.0206,102.1482,102.0115,102.0388,7236.0
2020-08-06 12:20:00,111.98,112.15,111.98,112.15,3522.0,102.0206,102.1755,102.0206,102.1755,3522.0
2020-08-06 12:25:00,112.1,112.29,112.1,112.24,4510.0,102.1299,102.303,102.1299,102.2575,4510.0
2020-08-06 12:30:00,112.25,112.28,112.2,112.28,8664.0,102.2666,102.2939,102.2211,102.2939,8664.0
2020-08-06 12:35:00,112.27,112.37,112.21,112.3,6682.0,102.2848,102.3759,102.2302,102.3122,6682.0
2020-08-06 12:40:00,112.28,112.37,112.28,112.37,2088.0,102.2939,102.3759,102.2939,102.3759,2088.0
2020-08-06 12:45:00,112.38,112.4,112.33,112.34,2978.0,102.385,102.4033,102.3395,102.3486,2978.0
2020-08-06 12:50:00,112.34,112.35,112.01,112.06,6528.0,102.3486,102.3577,102.048,102.0935,6528.0
2020-08-06 12:55:00,112.09,112.28,112.08,112.27,3025.0,102.1208,102.2939,102.1117,102.2848,3025.0
2020-08-06 13:00:00,112.29,112.29,112.22,112.25,3414.0,102.303,102.303,102.2393,102.2666,3414.0
2020-08-06 13:05:00,112.24,112.38,112.18,112.32,6132.0,102.2575,102.385,102.2028,102.3304,6132.0
2020-08-06 13:10:00,112.34,112.34,112.23,112.23,2919.0,102.3486,102.3486,102.2484,102.2484,2919.0
2020-08-06 13:15:00,112.27,112.3,112.24,112.25,2623.0,102.2848,102.3122,102.2575,102.2666,2623.0
2020-08-06 13:20:00,112.26,112.28,112.1,112.2,6828.0,102.2757,102.2939,102.1299,102.2211,6828.0
2020-08-06 13:25:00,112.19,112.24,112.11,112.11,4544.0,102.2119,102.2575,102.1391,102.1391,4544.0
2020-08-06 13:30:00,112.15,112.21,112.13,112.13,3508.0,102.1755,102.2302,102.1573,102.1573,3508.0
2020-08-06 13:35:00,112.17,112.2,112.11,112.14,3036.0,102.1937,102.2211,102.1391,102.1664,3036.0
2020-08-06 13:40:00,112.16,112.22,112.16,112.19,2627.0,102.1846,102.2393,102.1846,102.2119,2627.0
2020-08-06 13:45:00,112.21,112.27,112.17,112.2,5900.0,102.2302,102.2848,102.1937,102.2211,5900.0
2020-08-06 13:50:00,112.19,112.21,112.18,112.21,2714.0,102.2119,102.2302,102.2028,102.2302,2714.0
2020-08-06 13:55:00,112.2,112.21,112.15,112.17,4204.0,102.2211,102.2302,102.1755,102.1937,4204.0
2020-08-06 14:00:00,112.17,112.43,112.16,112.39,8077.0,102.1937,102.4306,102.1846,102.3942,8077.0
2020-08-06 14:05:00,112.37,112.37,112.23,112.28,7843.0,102.3759,102.3759,102.2484,102.2939,7843.0
2020-08-06 14:10:00,112.33,112.43,112.32,112.42,4951.0,102.3395,102.4306,102.3304,102.4215,4951.0
2020-08-06 14:15:00,112.41,112.43,112.27,112.27,8900.0,102.4124,102.4306,102.2848,102.2848,8900.0
2020-08-06 14:20:00,112.23,112.26,112.11,112.12,10591.0,102.2484,102.2757,102.1391,102.1482,10591.0
2020-08-06 14:25:00,112.11,112.14,112.11,112.13,6033.0,102.1391,102.1664,102.1391,102.1573,6033.0
2020-08-06 14:30:00,112.13,112.13,112.03,112.13,5274.0,102.1573,102.1573,102.0662,102.1573,5274.0
2020-08-06 14:35:00,112.13,112.13,112.01,112.13,8384.0,102.1573,102.1573,102.048,102.1573,8384.0
2020-08-06 14:40:00,112.12,112.19,112.12,112.19,10397.0,102.1482,102.2119,102.1482,102.2119,10397.0
2020-08-06 14:45:00,112.18,112.18,112.08,112.1,7671.0,102.2028,102.2028,102.1117,102.1299,7671.0
2020-08-06 14:50:00,112.11,112.11,112.04,112.05,7016.0,102.1391,102.1391,102.0753,102.0844,7016.0
2020-08-06 14:55:00,112.05,112.05,111.99,111.99,9159.0,102.0844,102.0844,102.0297,102.0297,9159.0
2020-08-06 15:00:00,111.93,111.97,111.9,111.92,7019.0,101.9751,102.0115,101.9477,101.966,7019.0
2020-08-06 15:05:00,111.91,111.96,111.88,111.96,4668.0,101.9568,102.0024,101.9295,102.0024,4668.0
2020-08-06 15:10:00,111.94,111.95,111.81,111.81,4635.0,101.9842,101.9933,101.8657,101.8657,4635.0
2020-08-06 15:15:00,111.83,112.06,111.83,112.06,6384.0,101.884,102.0935,101.884,102.0935,6384.0
2020-08-06 15:20:00,112.08,112.1,111.85,111.86,8852.0,102.1117,102.1299,101.9022,101.9113,8852.0
2020-08-06 15:25:00,111.85,111.87,111.7,111.71,4888.0,101.9022,101.9204,101.7655,101.7746,4888.0
2020-08-06 15:30:00,111.71,111.81,111.63,111.68,11795.0,101.7746,101.8657,101.7017,101.7473,11795.0
2020-08-06 15:35:00,111.68,111.89,111.62,111.89,11107.0,101.7473,101.9386,101.6926,101.9386,11107.0
2020-08-06 15:40:00,111.9,111.99,111.8,111.8,16004.0,101.9477,102.0297,101.8566,101.8566,16004.0
2020-08-06 15:45:00,111.81,111.89,111.57,111.64,28081.0,101.8657,101.9386,101.6471,101.7109,28081.0
2020-08-06 15:50:00,111.64,111.66,111.4,111.44,45266.0,101.7109,101.7291,101.4922,101.5286,45266.0
2020-08-06 15:55:00,111.43,111.71,111.29,111.47,137266.0,101.5195,101.7746,101.392,101.556,137266.0
2020-08-07 09:30:00,110.56,111.03,110.45,110.61,32432.0,101.2053,101.6355,101.1046,101.251,32432.0
2020-08-07 09:35:00,110.68,110.74,110.46,110.6,5168.0,101.3151,101.37,101.1137,101.2419,5168.0
2020-08-07 09:40:00,110.53,110.92,110.43,110.71,6038.0,101.1778,101.5348,101.0863,101.3426,6038.0
2020-08-07 09:45:00,110.76,110.97,110.75,110.91,3738.0,101.3883,101.5806,101.3792,101.5256,3738.0
2020-08-07 09:50:00,110.93,111.01,110.92,111.01,3419.0,101.544,101.6172,101.5348,101.6172,3419.0
2020-08-07 09:55:00,111.0,111.03,110.87,110.98,13450.0,101.608,101.6355,101.489,101.5897,13450.0
2020-08-07 10:00:00,111.0,111.09,110.86,110.94,3973.0,101.608,101.6904,101.4799,101.5531,3973.0
2020-08-07 10:05:00,110.9,111.04,110.86,111.02,3775.0,101.5165,101.6446,101.4799,101.6263,3775.0
2020-08-07 10:10:00,111.01,111.25,111.01,111.25,5320.0,101.6172,101.8369,101.6172,101.8369,5320.0
2020-08-07 10:15:00,111.24,111.37,111.13,111.17,7809.0,101.8277,101.9467,101.727,101.7636,7809.0
2020-08-07 10:20:00,111.1,111.13,111.0,111.1,2300.0,101.6996,101.727,101.608,101.6996,2300.0
2020-08-07 10:25:00,111.22,111.33,111.15,111.33,2224.0,101.8094,101.9101,101.7453,101.9101,2224.0
2020-08-07 10:30:00,111.28,111.34,111.2,111.24,5498.0,101.8643,101.9193,101.7911,101.8277,5498.0
2020-08-07 10:35:00,111.24,111.3,111.21,111.26,3200.0,101.8277,101.8826,101.8003,101.846,3200.0
2020-08-07 10:40:00,111.26,111.32,111.2,111.2,6662.0,101.846,101.901,101.7911,101.7911,6662.0
2020-08-07 10:45:00,111.22,111.23,111.01,111.09,5704.0,101.8094,101.8186,101.6172,101.6904,5704.0
2020-08-07 10:50:00,111.1,111.12,110.98,111.06,5229.0,101.6996,101.7179,101.5897,101.663,5229.0
2020-08-07 10:55:00,111.09,111.11,110.88,110.93,5155.0,101.6904,101.7087,101.4982,101.544,5155.0
2020-08-07 11:00:00,110.87,111.1,110.87,111.1,6254.0,101.489,101.6996,101.489,101.6996,6254.0
2020-08-07 11:05:00,111.12,111.33,111.12,111.28,7300.0,101.7179,101.9101,101.7179,101.8643,7300.0
2020-08-07 11:10:00,111.26,111.27,111.07,111.11,3520.0,101.846,101.8552,101.6721,101.7087,3520.0
2020-08-07 11:15:00,111.07,111.11,110.99,111.07,4051.0,101.6721,101.7087,101.5989,101.6721,4051.0
2020-08-07 11:20:00,111.08,111.27,111.07,111.24,2782.0,101.6813,101.8552,101.6721,101.8277,2782.0
2020-08-07 11:25:00,111.23,111.23,111.06,111.17,3294.0,101.8186,101.8186,101.663,101.7636,3294.0
2020-08-07 11:30:00,111.13,111.21,111.09,111.14,5304.0,101.727,101.8003,101.6904,101.7362,5304.0
2020-08-07 11:35:00,111.16,111.19,111.13,111.13,2799.0,101.7545,101.782,101.727,101.727,2799.0
2020-08-07 11:40:00,111.17,111.29,111.16,111.25,4308.0,101.7636,101.8735,101.7545,101.8369,4308.0
2020-08-07 11:45:00,111.29,111.34,111.18,111.32,6275.0,101.8735,101.9193,101.7728,101.901,6275.0
2020-08-07 11:50:00,111.34,111.36,111.18,111.22,7058.0,101.9193,101.9376,101.7728,101.8094,7058.0
2020-08-07 11:55:00,111.21,111.34,111.21,111.34,1700.0,101.8003,101.9193,101.8003,101.9193,1700.0
2020-08-07 12:00:00,111.3,111.42,111.26,111.41,7198.0,101.8826,101.9925,101.846,101.9833,7198.0
2020-08-07 12:05:00,111.42,111.58,111.37,111.48,6913.0,101.9925,102.139,101.9467,102.0474,6913.0
2020-08-07 12:10:00,111.5,111.72,111.46,111.67,10109.0,102.0657,102.2671,102.0291,102.2213,10109.0
2020-08-07 12:15:00,111.68,111.85,111.66,111.83,13343.0,102.2305,102.3861,102.2122,102.3678,13343.0
2020-08-07 12:20:00,111.81,112.05,111.81,112.03,10907.0,102.3495,102.5692,102.3495,102.5509,10907.0
2020-08-07 12:25:00,112.01,112.18,111.97,112.18,5653.0,102.5326,102.6882,102.496,102.6882,5653.0
2020-08-07 12:30:00,112.16,112.2,112.1,112.2,5238.0,102.6699,102.7065,102.615,102.7065,5238.0
2020-08-07 12:35:00,112.22,112.28,112.2,112.28,4000.0,102.7248,102.7797,102.7065,102.7797,4000.0
2020-08-07 12:40:00,112.29,112.36,112.17,112.17,6782.0,102.7889,102.853,102.679,102.679,6782.0
2020-08-07 12:45:00,112.19,112.27,112.15,112.23,5992.0,102.6973,102.7706,102.6607,102.734,5992.0
2020-08-07 12:50:00,112.24,112.46,112.23,112.44,8009.0,102.7431,102.9445,102.734,102.9262,8009.0
2020-08-07 12:55:00,112.42,112.71,112.37,112.7,8896.0,102.9079,103.1733,102.8621,103.1642,8896.0
2020-08-07 13:00:00,112.69,112.7,112.56,112.57,11846.0,103.155,103.1642,103.036,103.0452,11846.0
2020-08-07 13:05:00,112.56,112.62,112.51,112.53,22046.0,103.036,103.091,102.9903,103.0086,22046.0
2020-08-07 13:10:00,112.53,112.7,112.4,112.65,10536.0,103.0086,103.1642,102.8896,103.1184,10536.0
2020-08-07 13:15:00,112.71,112.71,112.57,112.57,7957.0,103.1733,103.1733,103.0452,103.0452,7957.0
2020-08-07 13:20:00,112.58,112.59,112.47,112.57,5052.0,103.0543,103.0635,102.9536,103.0452,5052.0
2020-08-07 13:25:00,112.55,112.71,112.55,112.6,26753.0,103.0269,103.1733,103.0269,103.0726,26753.0
2020-08-07 13:30:00,112.61,112.61,112.52,112.57,6641.0,103.0818,103.0818,102.9994,103.0452,6641.0
2020-08-07 13:35:00,112.53,112.62,112.53,112.58,3113.0,103.0086,103.091,103.0086,103.0543,3113.0
2020-08-07 13:40:00,112.56,112.61,112.45,112.6,7907.0,103.036,103.0818,102.9353,103.0726,7907.0
2020-08-07 13:45:00,112.57,112.66,112.53,112.53,7970.0,103.0452,103.1276,103.0086,103.0086,7970.0
2020-08-07 13:50:00,112.52,112.58,112.43,112.58,13067.0,102.9994,103.0543,102.917,103.0543,13067.0
2020-08-07 13:55:00,112.61,112.65,112.58,112.59,6800.0,103.0818,103.1184,103.0543,103.0635,6800.0
2020-08-07 14:00:00,112.59,112.81,112.59,112.75,9089.0,103.0635,103.2649,103.0635,103.21,9089.0
2020-08-07 14:05:00,112.76,112.78,112.51,112.58,8108.0,103.2191,103.2374,102.9903,103.0543,8108.0
2020-08-07 14:10:00,112.61,112.89,112.61,112.86,7607.0,103.0818,103.3381,103.0818,103.3106,7607.0
2020-08-07 14:15:00,112.79,112.86,112.78,112.79,3770.0,103.2466,103.3106,103.2374,103.2466,3770.0
2020-08-07 14:20:00,112.78,112.82,112.68,112.71,5871.0,103.2374,103.274,103.1459,103.1733,5871.0
2020-08-07 14:25:00,112.66,112.66,112.49,112.5,8594.0,103.1276,103.1276,102.972,102.9811,8594.0
2020-08-07 14:30:00,112.49,112.76,112.45,112.76,9105.0,102.972,103.2191,102.9353,103.2191,9105.0
2020-08-07 14:35:00,112.72,112.85,112.62,112.85,13456.0,103.1825,103.3015,103.091,103.3015,13456.0
2020-08-07 14:40:00,112.82,112.99,112.75,112.99,11697.0,103.274,103.4296,103.21,103.4296,11697.0
2020-08-07 14:45:00,112.98,113.13,112.95,113.04,11792.0,103.4205,103.5578,103.393,103.4754,11792.0
2020-08-07 14:50:00,113.03,113.19,112.95,113.1,10423.0,103.4663,103.6127,103.393,103.5303,10423.0
2020-08-07 14:55:00,113.09,113.17,113.0,113.12,23816.0,103.5212,103.5944,103.4388,103.5486,23816.0
2020-08-07 15:00:00,113.06,113.08,112.91,112.94,22384.0,103.4937,103.512,103.3564,103.3839,22384.0
2020-08-07 15:05:00,112.96,113.04,112.92,112.99,8557.0,103.4022,103.4754,103.3656,103.4296,8557.0
2020-08-07 15:10:00,113.0,113.01,112.65,112.71,10266.0,103.4388,103.448,103.1184,103.1733,10266.0
2020-08-07 15:15:00,112.71,112.79,112.68,112.7,6122.0,103.1733,103.2466,103.1459,103.1642,6122.0
2020-08-07 15:20:00,112.72,112.72,112.66,112.66,5871.0,103.1825,103.1825,103.1276,103.1276,5871.0
2020-08-07 15:25:00,112.69,112.81,112.68,112.78,9753.0,103.155,103.2649,103.1459,103.2374,9753.0
2020-08-07 15:30:00,112.8,112.94,112.78,112.86,16861.0,103.2557,103.3839,103.2374,103.3106,16861.0
2020-08-07 15:35:00,112.83,113.12,112.83,113.12,21163.0,103.2832,103.5486,103.2832,103.5486,21163.0
2020-08-07 15:40:00,113.14,113.35,113.09,113.34,17913.0,103.567,103.7592,103.5212,103.75,17913.0
2020-08-07 15:45:00,113.33,113.59,113.32,113.59,33142.0,103.7409,103.9789,103.7317,103.9789,33142.0
2020-08-07 15:50:00,113.62,113.72,113.53,113.68,88659.0,104.0063,104.0979,103.924,104.0613,88659.0
2020-08-07 15:55:00,113.67,113.73,113.47,113.71,117547.0,104.0521,104.107,103.869,104.0887,117547.0
2020-08-10 09:30:00,113.54,113.95,113.5,113.88,12166.0,103.9331,104.3084,103.8965,104.2443,12166.0
2020-08-10 09:35:00,113.97,113.97,113.76,113.92,8502.0,104.3267,104.3267,104.1345,104.281,8502.0
2020-08-10 09:40:00,113.86,114.49,113.86,114.38,4031.0,104.226,104.8027,104.226,104.702,4031.0
2020-08-10 09:45:00,114.43,114.48,114.18,114.28,4779.0,104.7478,104.7936,104.519,104.6105,4779.0
2020-08-10 09:50:00,114.44,114.44,114.12,114.12,2529.0,104.757,104.757,104.464,104.464,2529.0
2020-08-10 09:55:00,114.1,114.16,114.04,114.14,2317.0,104.4457,104.5007,104.3908,104.4823,2317.0
2020-08-10 10:00:00,114.15,114.21,114.02,114.14,3083.0,104.4915,104.5464,104.3725,104.4823,3083.0
2020-08-10 10:05:00,114.28,114.32,114.14,114.2,5418.0,104.6105,104.6471,104.4823,104.5373,5418.0
2020-08-10 10:10:00,114.22,114.39,114.22,114.35,4110.0,104.5556,104.7112,104.5556,104.6746,4110.0
2020-08-10 10:15:00,114.35,114.67,114.35,114.67,5203.0,104.6746,104.9675,104.6746,104.9675,5203.0
2020-08-10 10:20:00,114.65,114.97,114.63,114.97,14020.0,104.9492,105.2421,104.9309,105.2421,14020.0
2020-08-10 10:25:00,114.97,115.1,114.95,115.04,6630.0,105.2421,105.3611,105.2238,105.3062,6630.0
2020-08-10 10:30:00,115.05,115.3,115.05,115.3,9380.0,105.3153,105.5442,105.3153,105.5442,9380.0
2020-08-10 10:35:00,115.33,115.38,115.19,115.25,3810.0,105.5717,105.6174,105.4435,105.4984,3810.0
2020-08-10 10:40:00,115.31,115.36,115.07,115.33,4452.0,105.5533,105.5991,105.3337,105.5717,4452.0
2020-08-10 10:45:00,115.31,115.4,115.28,115.36,2500.0,105.5533,105.6357,105.5259,105.5991,2500.0
2020-08-10 10:50:00,115.25,115.27,115.06,115.12,5043.0,105.4984,105.5167,105.3245,105.3794,5043.0
2020-08-10 10:55:00,115.19,115.25,114.81,114.91,4695.0,105.4435,105.4984,105.0957,105.1872,4695.0
2020-08-10 11:00:00,114.85,115.21,114.83,115.05,4580.0,105.1323,105.4618,105.114,105.3153,4580.0
2020-08-10 11:05:00,114.96,115.03,114.95,114.95,2803.0,105.233,105.297,105.2238,105.2238,2803.0
2020-08-10 11:10:00,114.96,115.05,114.9,115.05,1115.0,105.233,105.3153,105.178,105.3153,1115.0
2020-08-10 11:15:00,115.18,115.25,115.07,115.22,3279.0,105.4343,105.4984,105.3337,105.471,3279.0
2020-08-10 11:20:00,115.17,115.17,115.06,115.08,1025.0,105.4252,105.4252,105.3245,105.3428,1025.0
2020-08-10 11:25:00,115.07,115.07,114.93,114.94,1742.0,105.3337,105.3337,105.2055,105.2147,1742.0
2020-08-10 11:30:00,114.98,115.08,114.95,115.08,3266.0,105.2513,105.3428,105.2238,105.3428,3266.0
2020-08-10 11:35:00,115.08,115.09,114.98,114.98,1199.0,105.3428,105.352,105.2513,105.2513,1199.0
2020-08-10 11:40:00,114.99,115.18,114.99,115.17,5913.0,105.2604,105.4343,105.2604,105.4252,5913.0
2020-08-10 11:45:00,115.19,115.23,115.16,115.21,1300.0,105.4435,105.4801,105.416,105.4618,1300.0
2020-08-10 11:50:00,115.2,115.27,115.16,115.16,2500.0,105.4527,105.5167,105.416,105.416,2500.0
2020-08-10 11:55:00,115.11,115.26,115.11,115.26,2328.0,105.3703,105.5076,105.3703,105.5076,2328.0
2020-08-10 12:00:00,115.26,115.32,115.15,115.17,4140.0,105.5076,105.5625,105.4069,105.4252,4140.0
2020-08-10 12:05:00,115.19,115.19,115.05,115.07,7112.0,105.4435,105.4435,105.3153,105.3337,7112.0
2020-08-10 12:10:00,115.07,115.35,115.06,115.35,3741.0,105.3337,105.59,105.3245,105.59,3741.0
2020-08-10 12:15:00,115.39,115.47,115.38,115.42,3922.0,105.6266,105.6998,105.6174,105.654,3922.0
2020-08-10 12:20:00,115.44,115.5,115.34,115.4,3951.0,105.6723,105.7273,105.5808,105.6357,3951.0
2020-08-10 12:25:00,115.44,115.48,115.35,115.39,3330.0,105.6723,105.709,105.59,105.6266,3330.0
2020-08-10 12:30:00,115.4,115.49,115.39,115.46,5041.0,105.6357,105.7181,105.6266,105.6907,5041.0
2020-08-10 12:35:00,115.45,115.48,115.29,115.31,3260.0,105.6815,105.709,105.535,105.5533,3260.0
2020-08-10 12:40:00,115.32,115.39,115.31,115.32,4063.0,105.5625,105.6266,105.5533,105.5625,4063.0
2020-08-10 12:45:00,115.29,115.32,115.24,115.31,2384.0,105.535,105.5625,105.4893,105.5533,2384.0
2020-08-10 12:50:00,115.29,115.32,115.14,115.18,2881.0,105.535,105.5625,105.3977,105.4343,2881.0
2020-08-10 12:55:00,115.21,115.33,115.21,115.29,1880.0,105.4618,105.5717,105.4618,105.535,1880.0
2020-08-10 13:00:00,115.33,115.47,115.33,115.42,2349.0,105.5717,105.6998,105.5717,105.654,2349.0
2020-08-10 13:05:00,115.46,115.56,115.36,115.42,2534.0,105.6907,105.7822,105.5991,105.654,2534.0
2020-08-10 13:10:00,115.33,115.35,115.18,115.21,3313.0,105.5717,105.59,105.4343,105.4618,3313.0
2020-08-10 13:15:00,115.21,115.28,115.18,115.18,2359.0,105.4618,105.5259,105.4343,105.4343,2359.0
2020-08-10 13:20:00,115.22,115.38,115.22,115.38,2600.0,105.471,105.6174,105.471,105.6174,2600.0
2020-08-10 13:25:00,115.41,115.54,115.37,115.54,2458.0,105.6449,105.7639,105.6083,105.7639,2458.0
2020-08-10 13:30:00,115.52,115.6,115.5,115.54,5002.0,105.7456,105.8188,105.7273,105.7639,5002.0
2020-08-10 13:35:00,115.54,115.55,115.44,115.51,4338.0,105.7639,105.773,105.6723,105.7364,4338.0
2020-08-10 13:40:00,115.49,115.52,115.41,115.43,1901.0,105.7181,105.7456,105.6449,105.6632,1901.0
2020-08-10 13:45:00,115.46,115.57,115.46,115.57,3696.0,105.6907,105.7913,105.6907,105.7913,3696.0
2020-08-10 13:50:00,115.57,115.6,115.43,115.53,3090.0,105.7913,105.8188,105.6632,105.7547,3090.0
2020-08-10 13:55:00,115.48,115.58,115.4,115.58,2612.0,105.709,105.8005,105.6357,105.8005,2612.0
2020-08-10 14:00:00,115.58,115.71,115.58,115.61,3414.0,105.8005,105.9195,105.8005,105.828,3414.0
2020-08-10 14:05:00,115.55,115.7,115.53,115.7,3707.0,105.773,105.9103,105.7547,105.9103,3707.0
2020-08-10 14:10:00,115.7,115.7,115.43,115.62,3172.0,105.9103,105.9103,105.6632,105.8371,3172.0
2020-08-10 14:15:00,115.59,115.59,115.45,115.56,2366.0,105.8097,105.8097,105.6815,105.7822,2366.0
2020-08-10 14:20:00,115.55,115.7,115.49,115.69,2820.0,105.773,105.9103,105.7181,105.9012,2820.0
2020-08-10 14:25:00,115.68,115.87,115.67,115.8,3135.0,105.892,106.066,105.8829,106.0019,3135.0
2020-08-10 14:30:00,115.81,115.83,115.75,115.8,3791.0,106.011,106.0293,105.9561,106.0019,3791.0
2020-08-10 14:35:00,115.84,115.84,115.74,115.75,1435.0,106.0385,106.0385,105.947,105.9561,1435.0
2020-08-10 14:40:00,115.67,115.73,115.66,115.7,2473.0,105.8829,105.9378,105.8737,105.9103,2473.0
2020-08-10 14:45:00,115.64,115.88,115.64,115.86,5281.0,105.8554,106.0751,105.8554,106.0568,5281.0
2020-08-10 14:50:00,115.85,115.85,115.73,115.76,5189.0,106.0477,106.0477,105.9378,105.9653,5189.0
2020-08-10 14:55:00,115.78,115.82,115.72,115.77,38724.0,105.9836,106.0202,105.9287,105.9744,38724.0
2020-08-10 15:00:00,115.73,115.78,115.6,115.7,6205.0,105.9378,105.9836,105.8188,105.9103,6205.0
2020-08-10 15:05:00,115.69,115.7,115.42,115.53,10898.0,105.9012,105.9103,105.654,105.7547,10898.0
2020-08-10 15:10:00,115.52,115.59,115.48,115.53,4408.0,105.7456,105.8097,105.709,105.7547,4408.0
2020-08-10 15:15:00,115.46,115.47,115.34,115.43,5273.0,105.6907,105.6998,105.5808,105.6632,5273.0
2020-08-10 15:20:00,115.45,115.51,115.43,115.47,4006.0,105.6815,105.7364,105.6632,105.6998,4006.0
2020-08-10 15:25:00,115.48,115.62,115.47,115.58,9011.0,105.709,105.8371,105.6998,105.8005,9011.0
2020-08-10 15:30:00,115.57,115.86,115.57,115.73,16343.0,105.7913,106.0568,105.7913,105.9378,16343.0
2020-08-10 15:35:00,115.72,115.84,115.72,115.79,28976.0,105.9287,106.0385,105.9287,105.9927,28976.0
2020-08-10 15:40:00,115.81,115.91,115.76,115.87,13427.0,106.011,106.1026,105.9653,106.066,13427.0
2020-08-10 15:45:00,115.85,115.91,115.78,115.8,13351.0,106.0477,106.1026,105.9836,106.0019,13351.0
2020-08-10 15:50:00,115.78,115.9,115.72,115.79,19059.0,105.9836,106.0934,105.9287,105.9927,19059.0
2020-08-10 15:55:00,115.8,115.92,115.65,115.75,61657.0,106.0019,106.1117,105.8646,105.9561,61657.0
2020-08-11 09:30:00,119.55,122.79,119.46,122.46,196636.0,109.4346,112.4004,109.3522,112.0984,196636.0
2020-08-11 09:35:00,122.5,122.53,121.28,121.5,108065.0,112.135,112.1624,111.0182,111.2196,108065.0
2020-08-11 09:40:00,121.43,122.24,121.33,122.23,62612.0,111.1555,111.897,111.064,111.8878,62612.0
2020-08-11 09:45:00,122.07,122.81,121.87,122.76,44815.0,111.7414,112.4188,111.5583,112.373,44815.0
2020-08-11 09:50:00,122.81,123.6,122.05,122.15,182947.0,112.4188,113.1419,111.7231,111.8146,182947.0
2020-08-11 09:55:00,122.15,122.34,121.6,122.04,69438.0,111.8146,111.9885,111.3111,111.7139,69438.0
2020-08-11 10:00:00,122.01,122.41,121.86,122.36,57702.0,111.6864,112.0526,111.5491,112.0068,57702.0
2020-08-11 10:05:00,122.37,122.82,122.18,122.69,50545.0,112.016,112.4279,111.8421,112.3089,50545.0
2020-08-11 10:10:00,122.69,123.03,122.49,122.8,55984.0,112.3089,112.6201,112.1258,112.4096,55984.0
2020-08-11 10:15:00,122.7,122.93,122.57,122.74,58116.0,112.3181,112.5286,112.1991,112.3547,58116.0
2020-08-11 10:20:00,122.71,122.71,122.11,122.4,30313.0,112.3272,112.3272,111.778,112.0434,30313.0
2020-08-11 10:25:00,122.4,122.43,121.89,122.0,30868.0,112.0434,112.0709,111.5766,111.6773,30868.0
2020-08-11 10:30:00,121.98,122.05,121.6,121.65,42849.0,111.659,111.7231,111.3111,111.3569,42849.0
2020-08-11 10:35:00,121.63,121.79,121.6,121.64,13453.0,111.3386,111.4851,111.3111,111.3478,13453.0
2020-08-11 10:40:00,121.64,121.75,121.43,121.47,14327.0,111.3478,111.4484,111.1555,111.1921,14327.0
2020-08-11 10:45:00,121.48,121.51,121.04,121.04,13983.0,111.2013,111.2288,110.7985,110.7985,13983.0
2020-08-11 10:50:00,121.08,121.1,120.73,120.83,17247.0,110.8351,110.8534,110.5147,110.6063,17247.0
2020-08-11 10:55:00,120.91,121.02,120.63,120.63,11453.0,110.6795,110.7802,110.4232,110.4232,11453.0
2020-08-11 11:00:00,120.63,121.0,120.54,120.88,30494.0,110.4232,110.7619,110.3408,110.6521,30494.0
2020-08-11 11:05:00,120.82,120.87,120.61,120.76,35924.0,110.5971,110.6429,110.4049,110.5422,35924.0
2020-08-11 11:10:00,120.72,120.78,120.36,120.41,15614.0,110.5056,110.5605,110.1761,110.2218,15614.0
2020-08-11 11:15:00,120.43,120.53,120.43,120.49,7696.0,110.2401,110.3317,110.2401,110.2951,7696.0
2020-08-11 11:20:00,120.52,120.65,120.18,120.2,39559.0,110.3225,110.4415,110.0113,110.0296,39559.0
2020-08-11 11:25:00,120.16,120.2,119.86,119.94,11537.0,109.993,110.0296,109.7184,109.7916,11537.0
2020-08-11 11:30:00,119.94,120.27,119.94,120.24,13800.0,109.7916,110.0937,109.7916,110.0662,13800.0
2020-08-11 11:35:00,120.24,120.25,119.84,119.84,24066.0,110.0662,110.0754,109.7001,109.7001,24066.0
2020-08-11 11:40:00,119.91,120.37,119.86,120.14,11520.0,109.7641,110.1852,109.7184,109.9747,11520.0
2020-08-11 11:45:00,120.13,120.14,119.95,119.95,4200.0,109.9655,109.9747,109.8007,109.8007,4200.0
2020-08-11 11:50:00,120.0,120.06,119.81,119.93,6726.0,109.8465,109.9014,109.6726,109.7824,6726.0
2020-08-11 11:55:00,119.86,119.93,119.72,119.9,6324.0,109.7184,109.7824,109.5902,109.755,6324.0
2020-08-11 12:00:00,119.94,120.04,119.81,119.98,7777.0,109.7916,109.8831,109.6726,109.8282,7777.0
2020-08-11 12:05:00,119.9,120.02,119.78,119.83,5105.0,109.755,109.8648,109.6451,109.6909,5105.0
2020-08-11 12:10:00,119.83,120.35,119.8,120.08,66932.0,109.6909,110.1669,109.6634,109.9197,66932.0
2020-08-11 12:15:00,120.08,120.13,119.94,120.0,20819.0,109.9197,109.9655,109.7916,109.8465,20819.0
2020-08-11 12:20:00,119.96,120.01,119.88,119.91,5200.0,109.8099,109.8557,109.7367,109.7641,5200.0
2020-08-11 12:25:00,119.86,120.06,119.86,120.04,8611.0,109.7184,109.9014,109.7184,109.8831,8611.0
2020-08-11 12:30:00,120.07,120.32,120.06,120.32,13182.0,109.9106,110.1394,109.9014,110.1394,13182.0
2020-08-11 12:35:00,120.31,120.31,119.9,120.12,15683.0,110.1303,110.1303,109.755,109.9564,15683.0
2020-08-11 12:40:00,120.16,120.36,120.14,120.32,11485.0,109.993,110.1761,109.9747,110.1394,11485.0
2020-08-11 12:45:00,120.34,120.47,120.31,120.47,9702.0,110.1577,110.2767,110.1303,110.2767,9702.0
2020-08-11 12:50:00,120.46,120.47,120.39,120.45,8838.0,110.2676,110.2767,110.2035,110.2584,8838.0
2020-08-11 12:55:00,120.41,120.41,120.08,120.27,13322.0,110.2218,110.2218,109.9197,110.0937,13322.0
2020-08-11 13:00:00,120.33,120.37,120.26,120.3,8748.0,110.1486,110.1852,110.0845,110.1211,8748.0
2020-08-11 13:05:00,120.31,120.5,120.29,120.5,8173.0,110.1303,110.3042,110.112,110.3042,8173.0
2020-08-11 13:10:00,120.51,120.88,120.48,120.88,14352.0,110.3134,110.6521,110.2859,110.6521,14352.0
2020-08-11 13:15:00,120.85,120.88,120.73,120.85,7648.0,110.6246,110.6521,110.5147,110.6246,7648.0
2020-08-11 13:20:00,120.83,120.93,120.77,120.87,11458.0,110.6063,110.6978,110.5514,110.6429,11458.0
2020-08-11 13:25:00,120.9,121.01,120.78,120.79,10392.0,110.6704,110.7711,110.5605,110.5697,10392.0
2020-08-11 13:30:00,120.79,120.88,120.64,120.68,10865.0,110.5697,110.6521,110.4324,110.469,10865.0
2020-08-11 13:35:00,120.7,120.89,120.64,120.89,10275.0,110.4873,110.6612,110.4324,110.6612,10275.0
2020-08-11 13:40:00,120.87,120.93,120.83,120.93,7254.0,110.6429,110.6978,110.6063,110.6978,7254.0
2020-08-11 13:45:00,120.94,120.94,120.81,120.87,8486.0,110.707,110.707,110.588,110.6429,8486.0
2020-08-11 13:50:00,120.87,121.3,120.84,121.26,15119.0,110.6429,111.0365,110.6154,110.9999,15119.0
2020-08-11 13:55:00,121.24,121.27,121.06,121.19,8562.0,110.9816,111.0091,110.8168,110.9358,8562.0
2020-08-11 14:00:00,121.23,121.39,121.2,121.34,9840.0,110.9724,111.1189,110.945,111.0731,9840.0
2020-08-11 14:05:00,121.39,121.44,121.1,121.19,14656.0,111.1189,111.1647,110.8534,110.9358,14656.0
2020-08-11 14:10:00,121.19,121.27,121.13,121.22,9918.0,110.9358,111.0091,110.8809,110.9633,9918.0
2020-08-11 14:15:00,121.19,121.24,121.05,121.12,15860.0,110.9358,110.9816,110.8077,110.8718,15860.0
2020-08-11 14:20:00,121.11,121.16,120.99,120.99,17590.0,110.8626,110.9084,110.7528,110.7528,17590.0
2020-08-11 14:25:00,120.97,120.97,120.67,120.68,16820.0,110.7344,110.7344,110.4598,110.469,16820.0
2020-08-11 14:30:00,120.69,120.93,120.63,120.87,16575.0,110.4781,110.6978,110.4232,110.6429,16575.0
2020-08-11 14:35:00,120.86,120.87,120.55,120.71,14431.0,110.6337,110.6429,110.35,110.4964,14431.0
2020-08-11 14:40:00,120.72,120.79,120.49,120.72,18281.0,110.5056,110.5697,110.2951,110.5056,18281.0
2020-08-11 14:45:00,120.7,120.78,120.62,120.7,17956.0,110.4873,110.5605,110.4141,110.4873,17956.0
2020-08-11 14:50:00,120.72,120.91,120.7,120.91,13747.0,110.5056,110.6795,110.4873,110.6795,13747.0
2020-08-11 14:55:00,120.91,120.97,120.86,120.96,16141.0,110.6795,110.7344,110.6337,110.7253,16141.0
2020-08-11 15:00:00,120.96,120.96,120.75,120.87,18261.0,110.7253,110.7253,110.5331,110.6429,18261.0
2020-08-11 15:05:00,120.9,120.94,120.75,120.84,16281.0,110.6704,110.707,110.5331,110.6154,16281.0
2020-08-11 15:10:00,120.78,121.14,120.76,120.84,21961.0,110.5605,110.8901,110.5422,110.6154,21961.0
2020-08-11 15:15:00,120.8,120.86,120.23,120.27,19108.0,110.5788,110.6337,110.0571,110.0937,19108.0
2020-08-11 15:20:00,120.32,120.48,120.28,120.33,18550.0,110.1394,110.2859,110.1028,110.1486,18550.0
2020-08-11 15:25:00,120.37,120.67,120.37,120.59,16986.0,110.1852,110.4598,110.1852,110.3866,16986.0
2020-08-11 15:30:00,120.6,120.6,120.11,120.14,27425.0,110.3957,110.3957,109.9472,109.9747,27425.0
2020-08-11 15:35:00,120.11,120.47,120.11,120.37,27319.0,109.9472,110.2767,109.9472,110.1852,27319.0
2020-08-11 15:40:00,120.4,120.57,120.3,120.44,41566.0,110.2127,110.3683,110.1211,110.2493,41566.0
2020-08-11 15:45:00,120.48,120.99,120.46,120.96,65582.0,110.2859,110.7528,110.2676,110.7253,65582.0
2020-08-11 15:50:00,120.96,121.02,120.74,120.85,157570.0,110.7253,110.7802,110.5239,110.6246,157570.0
2020-08-11 15:55:00,120.87,120.97,120.54,120.9,212469.0,110.6429,110.7344,110.3408,110.6704,212469.0
2020-08-12 09:30:00,122.11,122.47,121.54,121.71,71761.0,111.778,112.1075,111.2562,111.4118,71761.0
2020-08-12 09:35:00,121.78,121.83,121.3,121.41,21218.0,111.4759,111.5217,111.0365,111.1372,21218.0
2020-08-12 09:40:00,121.31,121.31,120.52,120.91,18326.0,111.0457,111.0457,110.3225,110.6795,18326.0
2020-08-12 09:45:00,120.85,120.98,120.57,120.58,9848.0,110.6246,110.7436,110.3683,110.3774,9848.0
2020-08-12 09:50:00,120.58,120.75,120.36,120.52,10853.0,110.3774,110.5331,110.1761,110.3225,10853.0
2020-08-12 09:55:00,120.45,120.83,120.35,120.66,10329.0,110.2584,110.6063,110.1669,110.4507,10329.0
2020-08-12 10:00:00,120.71,120.76,120.47,120.75,17896.0,110.4964,110.5422,110.2767,110.5331,17896.0
2020-08-12 10:05:00,120.7,120.85,120.6,120.75,9919.0,110.4873,110.6246,110.3957,110.5331,9919.0
2020-08-12 10:10:00,120.74,120.92,120.57,120.84,7932.0,110.5239,110.6887,110.3683,110.6154,7932.0
2020-08-12 10:15:00,120.87,121.16,120.87,121.12,7586.0,110.6429,110.9084,110.6429,110.8718,7586.0
2020-08-12 10:20:00,121.05,121.29,121.05,121.25,6852.0,110.8077,111.0274,110.8077,110.9908,6852.0
2020-08-12 10:25:00,121.22,121.22,120.91,121.13,8684.0,110.9633,110.9633,110.6795,110.8809,8684.0
2020-08-12 10:30:00,121.1,121.27,121.05,121.13,21363.0,110.8534,111.0091,110.8077,110.8809,21363.0
2020-08-12 10:35:00,121.2,121.23,121.06,121.11,5344.0,110.945,110.9724,110.8168,110.8626,5344.0
2020-08-12 10:40:00,121.1,121.32,121.1,121.2,4758.0,110.8534,111.0548,110.8534,110.945,4758.0
2020-08-12 10:45:00,121.23,121.26,121.0,121.01,4355.0,110.9724,110.9999,110.7619,110.7711,4355.0
2020-08-12 10:50:00,121.0,121.05,120.76,120.83,23139.0,110.7619,110.8077,110.5422,110.6063,23139.0
2020-08-12 10:55:00,120.79,120.91,120.76,120.89,8684.0,110.5697,110.6795,110.5422,110.6612,8684.0
2020-08-12 11:00:00,120.84,120.98,120.75,120.87,8047.0,110.6154,110.7436,110.5331,110.6429,8047.0
2020-08-12 11:05:00,120.84,120.88,120.67,120.74,6619.0,110.6154,110.6521,110.4598,110.5239,6619.0
2020-08-12 11:10:00,120.71,120.81,120.67,120.71,6607.0,110.4964,110.588,110.4598,110.4964,6607.0
2020-08-12 11:15:00,120.73,120.75,120.49,120.5,6405.0,110.5147,110.5331,110.2951,110.3042,6405.0
2020-08-12 11:20:00,120.46,120.46,120.21,120.27,4627.0,110.2676,110.2676,110.0387,110.0937,4627.0
2020-08-12 11:25:00,120.27,120.31,120.19,120.28,4780.0,110.0937,110.1303,110.0204,110.1028,4780.0
2020-08-12 11:30:00,120.23,120.45,120.15,120.41,5709.0,110.0571,110.2584,109.9838,110.2218,5709.0
2020-08-12 11:35:00,120.4,120.4,119.87,119.87,9748.0,110.2127,110.2127,109.7275,109.7275,9748.0
2020-08-12 11:40:00,119.88,119.93,119.57,119.58,27684.0,109.7367,109.7824,109.4529,109.4621,27684.0
2020-08-12 11:45:00,119.57,119.9,119.57,119.62,9685.0,109.4529,109.755,109.4529,109.4987,9685.0
2020-08-12 11:50:00,119.65,119.7,119.39,119.39,7521.0,109.5261,109.5719,109.2881,109.2881,7521.0
2020-08-12 11:55:00,119.42,119.5,119.18,119.21,16294.0,109.3156,109.3888,109.0959,109.1234,16294.0
2020-08-12 12:00:00,119.15,119.63,119.15,119.63,17141.0,109.0684,109.5078,109.0684,109.5078,17141.0
2020-08-12 12:05:00,119.63,119.71,119.56,119.59,5006.0,109.5078,109.5811,109.4437,109.4712,5006.0
2020-08-12 12:10:00,119.6,119.78,119.6,119.71,5874.0,109.4804,109.6451,109.4804,109.5811,5874.0
2020-08-12 12:15:00,119.69,120.02,119.65,120.02,4658.0,109.5627,109.8648,109.5261,109.8648,4658.0
2020-08-12 12:20:00,119.97,120.04,119.88,120.01,4935.0,109.8191,109.8831,109.7367,109.8557,4935.0
2020-08-12 12:25:00,119.99,120.05,119.93,119.93,4798.0,109.8374,109.8923,109.7824,109.7824,4798.0
2020-08-12 12:30:00,119.91,120.06,119.91,120.05,3917.0,109.7641,109.9014,109.7641,109.8923,3917.0
2020-08-12 12:35:00,120.07,120.1,120.02,120.1,2700.0,109.9106,109.9381,109.8648,109.9381,2700.0
2020-08-12 12:40:00,120.09,120.11,119.98,120.03,5598.0,109.9289,109.9472,109.8282,109.874,5598.0
2020-08-12 12:45:00,120.03,120.03,119.8,119.81,2020.0,109.874,109.874,109.6634,109.6726,2020.0
2020-08-12 12:50:00,119.8,119.82,119.73,119.77,6064.0,109.6634,109.6817,109.5994,109.636,6064.0
2020-08-12 12:55:00,119.77,119.82,119.62,119.7,6964.0,109.636,109.6817,109.4987,109.5719,6964.0
2020-08-12 13:00:00,119.69,119.81,119.62,119.75,10212.0,109.5627,109.6726,109.4987,109.6177,10212.0
2020-08-12 13:05:00,119.73,119.78,119.65,119.67,10225.0,109.5994,109.6451,109.5261,109.5444,10225.0
2020-08-12 13:10:00,119.67,119.67,119.19,119.19,5965.0,109.5444,109.5444,109.1051,109.1051,5965.0
2020-08-12 13:15:00,119.22,119.36,119.18,119.35,8101.0,109.1325,109.2607,109.0959,109.2515,8101.0
2020-08-12 13:20:00,119.38,119.4,119.23,119.25,7495.0,109.279,109.2973,109.1417,109.16,7495.0
2020-08-12 13:25:00,119.21,119.36,119.21,119.36,8229.0,109.1234,109.2607,109.1234,109.2607,8229.0
2020-08-12 13:30:00,119.34,119.39,119.22,119.35,10552.0,109.2424,109.2881,109.1325,109.2515,10552.0
2020-08-12 13:35:00,119.37,119.63,119.35,119.63,11271.0,109.2698,109.5078,109.2515,109.5078,11271.0
2020-08-12 13:40:00,119.62,119.65,119.53,119.63,2800.0,109.4987,109.5261,109.4163,109.5078,2800.0
2020-08-12 13:45:00,119.63,119.65,119.51,119.63,5404.0,109.5078,109.5261,109.398,109.5078,5404.0
2020-08-12 13:50:00,119.63,119.83,119.61,119.83,6679.0,109.5078,109.6909,109.4895,109.6909,6679.0
2020-08-12 13:55:00,119.84,119.86,119.69,119.75,7741.0,109.7001,109.7184,109.5627,109.6177,7741.0
2020-08-12 14:00:00,119.76,119.76,119.68,119.76,6536.0,109.6268,109.6268,109.5536,109.6268,6536.0
2020-08-12 14:05:00,119.76,119.92,119.72,119.92,6635.0,109.6268,109.7733,109.5902,109.7733,6635.0
2020-08-12 14:10:00,119.95,120.07,119.93,119.99,9069.0,109.8007,109.9106,109.7824,109.8374,9069.0
2020-08-12 14:15:00,119.99,120.3,119.99,120.28,10008.0,109.8374,110.1211,109.8374,110.1028,10008.0
2020-08-12 14:20:00,120.28,120.48,120.28,120.47,9519.0,110.1028,110.2859,110.1028,110.2767,9519.0
2020-08-12 14:25:00,120.49,120.52,120.33,120.38,9872.0,110.2951,110.3225,110.1486,110.1944,9872.0
2020-08-12 14:30:00,120.38,120.62,120.38,120.55,11259.0,110.1944,110.4141,110.1944,110.35,11259.0
2020-08-12 14:35:00,120.56,120.64,120.54,120.63,5675.0,110.3591,110.4324,110.3408,110.4232,5675.0
2020-08-12 14:40:00,120.63,120.73,120.58,120.64,6969.0,110.4232,110.5147,110.3774,110.4324,6969.0
2020-08-12 14:45:00,120.64,120.98,120.63,120.98,12098.0,110.4324,110.7436,110.4232,110.7436,12098.0
2020-08-12 14:50:00,120.9,121.14,120.9,121.14,8395.0,110.6704,110.8901,110.6704,110.8901,8395.0
2020-08-12 14:55:00,121.12,121.24,121.09,121.14,10764.0,110.8718,110.9816,110.8443,110.8901,10764.0
2020-08-12 15:00:00,121.15,121.16,120.98,121.09,10831.0,110.8992,110.9084,110.7436,110.8443,10831.0
2020-08-12 15:05:00,121.09,121.12,121.03,121.12,11494.0,110.8443,110.8718,110.7894,110.8718,11494.0
2020-08-12 15:10:00,121.1,121.19,121.04,121.13,13775.0,110.8534,110.9358,110.7985,110.8809,13775.0
2020-08-12 15:15:00,121.16,121.26,121.14,121.22,11188.0,110.9084,110.9999,110.8901,110.9633,11188.0
2020-08-12 15:20:00,121.27,121.43,121.26,121.34,14825.0,111.0091,111.1555,110.9999,111.0731,14825.0
2020-08-12 15:25:00,121.35,121.47,121.33,121.42,13217.0,111.0823,111.1921,111.064,111.1464,13217.0
2020-08-12 15:30:00,121.43,121.46,121.07,121.24,18630.0,111.1555,111.183,110.826,110.9816,18630.0
2020-08-12 15:35:00,121.26,121.26,121.1,121.21,18569.0,110.9999,110.9999,110.8534,110.9541,18569.0
2020-08-12 15:40:00,121.19,121.43,121.17,121.42,35062.0,110.9358,111.1555,110.9175,111.1464,35062.0
2020-08-12 15:45:00,121.4,121.49,121.34,121.4,59161.0,111.1281,111.2104,111.0731,111.1281,59161.0
2020-08-12 15:50:00,121.42,121.52,121.14,121.2,85968.0,111.1464,111.2379,110.8901,110.945,85968.0
2020-08-12 15:55:00,121.16,121.22,120.95,120.95,89116.0,110.9084,110.9633,110.7161,110.7161,89116.0
2020-08-13 09:30:00,120.19,120.19,119.5,119.52,13608.0,110.0204,110.0204,109.3888,109.4071,13608.0
2020-08-13 09:35:00,119.66,119.94,119.66,119.82,4265.0,109.5353,109.7916,109.5353,109.6817,4265.0
2020-08-13 09:40:00,119.7,119.97,119.53,119.83,10913.0,109.5719,109.8191,109.4163,109.6909,10913.0
2020-08-13 09:45:00,119.93,120.58,119.79,120.46,13451.0,109.7824,110.3774,109.6543,110.2676,13451.0
2020-08-13 09:50:00,120.41,120.68,120.34,120.64,9256.0,110.2218,110.469,110.1577,110.4324,9256.0
2020-08-13 09:55:00,120.46,120.64,120.23,120.23,7091.0,110.2676,110.4324,110.0571,110.0571,7091.0
2020-08-13 10:00:00,120.18,120.62,120.18,120.51,5211.0,110.0113,110.4141,110.0113,110.3134,5211.0
2020-08-13 10:05:00,120.47,120.5,120.27,120.27,3457.0,110.2767,110.3042,110.0937,110.0937,3457.0
2020-08-13 10:10:00,120.24,120.46,120.21,120.32,6364.0,110.0662,110.2676,110.0387,110.1394,6364.0
2020-08-13 10:15:00,120.24,120.24,120.07,120.07,9233.0,110.0662,110.0662,109.9106,109.9106,9233.0
2020-08-13 10:20:00,120.07,120.08,119.86,119.89,4320.0,109.9106,109.9197,109.7184,109.7458,4320.0
2020-08-13 10:25:00,119.89,120.02,119.61,119.62,5852.0,109.7458,109.8648,109.4895,109.4987,5852.0
2020-08-13 10:30:00,119.65,119.8,119.65,119.74,5085.0,109.5261,109.6634,109.5261,109.6085,5085.0
2020-08-13 10:35:00,119.75,119.75,119.51,119.51,3301.0,109.6177,109.6177,109.398,109.398,3301.0
2020-08-13 10:40:00,119.5,119.55,119.34,119.53,4993.0,109.3888,109.4346,109.2424,109.4163,4993.0
2020-08-13 10:45:00,119.47,119.6,119.43,119.6,2857.0,109.3614,109.4804,109.3247,109.4804,2857.0
2020-08-13 10:50:00,119.56,119.76,119.45,119.7,3062.0,109.4437,109.6268,109.3431,109.5719,3062.0
2020-08-13 10:55:00,119.75,119.92,119.75,119.79,5110.0,109.6177,109.7733,109.6177,109.6543,5110.0
2020-08-13 11:00:00,119.77,119.92,119.66,119.66,3778.0,109.636,109.7733,109.5353,109.5353,3778.0
2020-08-13 11:05:00,119.69,119.82,119.65,119.65,4373.0,109.5627,109.6817,109.5261,109.5261,4373.0
2020-08-13 11:10:00,119.63,119.75,119.58,119.68,4296.0,109.5078,109.6177,109.4621,109.5536,4296.0
2020-08-13 11:15:00,119.68,119.76,119.62,119.66,2257.0,109.5536,109.6268,109.4987,109.5353,2257.0
2020-08-13 11:20:00,119.66,119.66,119.57,119.58,2744.0,109.5353,109.5353,109.4529,109.4621,2744.0
2020-08-13 11:25:00,119.59,119.77,119.59,119.72,4166.0,109.4712,109.636,109.4712,109.5902,4166.0
2020-08-13 11:30:00,119.73,119.94,119.72,119.72,9869.0,109.5994,109.7916,109.5902,109.5902,9869.0
2020-08-13 11:35:00,119.75,119.84,119.53,119.53,7584.0,109.6177,109.7001,109.4163,109.4163,7584.0
2020-08-13 11:40:00,119.52,119.78,119.48,119.75,8637.0,109.4071,109.6451,109.3705,109.6177,8637.0
2020-08-13 11:45:00,119.75,119.76,119.52,119.52,2271.0,109.6177,109.6268,109.4071,109.4071,2271.0
2020-08-13 11:50:00,119.55,119.68,119.55,119.64,5086.0,109.4346,109.5536,109.4346,109.517,5086.0
2020-08-13 11:55:00,119.66,119.75,119.64,119.68,5467.0,109.5353,109.6177,109.517,109.5536,5467.0
2020-08-13 12:00:00,119.68,119.85,119.68,119.79,3308.0,109.5536,109.7092,109.5536,109.6543,3308.0
2020-08-13 12:05:00,119.8,120.0,119.8,119.97,11102.0,109.6634,109.8465,109.6634,109.8191,11102.0
2020-08-13 12:10:00,119.96,120.0,119.86,119.94,12922.0,109.8099,109.8465,109.7184,109.7916,12922.0
2020-08-13 12:15:00,119.93,120.07,119.88,119.91,5658.0,109.7824,109.9106,109.7367,109.7641,5658.0
2020-08-13 12:20:00,119.87,119.9,119.69,119.71,4394.0,109.7275,109.755,109.5627,109.5811,4394.0
2020-08-13 12:25:00,119.72,119.9,119.72,119.82,2870.0,109.5902,109.755,109.5902,109.6817,2870.0
2020-08-13 12:30:00,119.82,119.85,119.78,119.79,4783.0,109.6817,109.7092,109.6451,109.6543,4783.0
2020-08-13 12:35:00,119.77,119.77,119.69,119.75,2461.0,109.636,109.636,109.5627,109.6177,2461.0
2020-08-13 12:40:00,119.75,119.77,119.68,119.72,4441.0,109.6177,109.636,109.5536,109.5902,4441.0
2020-08-13 12:45:00,119.73,119.87,119.73,119.85,2280.0,109.5994,109.7275,109.5994,109.7092,2280.0
2020-08-13 12:50:00,119.85,119.85,119.81,119.84,2494.0,109.7092,109.7092,109.6726,109.7001,2494.0
2020-08-13 12:55:00,119.85,119.93,119.85,119.92,4246.0,109.7092,109.7824,109.7092,109.7733,4246.0
2020-08-13 13:00:00,119.94,120.12,119.92,120.1,3531.0,109.7916,109.9564,109.7733,109.9381,3531.0
2020-08-13 13:05:00,120.09,120.09,119.95,119.97,2951.0,109.9289,109.9289,109.8007,109.8191,2951.0
2020-08-13 13:10:00,119.97,120.12,119.97,120.04,3925.0,109.8191,109.9564,109.8191,109.8831,3925.0
2020-08-13 13:15:00,120.02,120.04,120.0,120.04,3149.0,109.8648,109.8831,109.8465,109.8831,3149.0
2020-08-13 13:20:00,120.04,120.08,119.99,120.0,4377.0,109.8831,109.9197,109.8374,109.8465,4377.0
2020-08-13 13:25:00,119.96,120.09,119.96,120.0,3298.0,109.8099,109.9289,109.8099,109.8465,3298.0
2020-08-13 13:30:00,120.0,120.02,119.78,119.95,5185.0,109.8465,109.8648,109.6451,109.8007,5185.0
2020-08-13 13:35:00,119.95,119.95,119.86,119.92,3109.0,109.8007,109.8007,109.7184,109.7733,3109.0
2020-08-13 13:40:00,119.92,120.02,119.86,120.02,3012.0,109.7733,109.8648,109.7184,109.8648,3012.0
2020-08-13 13:45:00,120.05,120.26,120.05,120.26,3553.0,109.8923,110.0845,109.8923,110.0845,3553.0
2020-08-13 13:50:00,120.27,120.29,120.16,120.2,1785.0,110.0937,110.112,109.993,110.0296,1785.0
2020-08-13 13:55:00,120.2,120.24,120.14,120.14,5583.0,110.0296,110.0662,109.9747,109.9747,5583.0
2020-08-13 14:00:00,120.17,120.18,120.02,120.18,3462.0,110.0021,110.0113,109.8648,110.0113,3462.0
2020-08-13 14:05:00,120.18,120.23,120.14,120.15,5940.0,110.0113,110.0571,109.9747,109.9838,5940.0
2020-08-13 14:10:00,120.14,120.23,120.12,120.23,17792.0,109.9747,110.0571,109.9564,110.0571,17792.0
2020-08-13 14:15:00,120.25,120.28,119.98,119.98,3133.0,110.0754,110.1028,109.8282,109.8282,3133.0
2020-08-13 14:20:00,120.0,120.0,119.65,119.73,9173.0,109.8465,109.8465,109.5261,109.5994,9173.0
2020-08-13 14:25:00,119.76,119.87,119.7,119.76,6882.0,109.6268,109.7275,109.5719,109.6268,6882.0
2020-08-13 14:30:00,119.77,119.79,119.55,119.59,5454.0,109.636,109.6543,109.4346,109.4712,5454.0
2020-08-13 14:35:00,119.62,119.65,119.26,119.36,5884.0,109.4987,109.5261,109.1691,109.2607,5884.0
2020-08-13 14:40:00,119.33,119.43,119.2,119.2,5760.0,109.2332,109.3247,109.1142,109.1142,5760.0
2020-08-13 14:45:00,119.26,119.46,119.24,119.24,7416.0,109.1691,109.3522,109.1508,109.1508,7416.0
2020-08-13 14:50:00,119.21,119.22,118.88,119.05,13142.0,109.1234,109.1325,108.8213,108.9769,13142.0
2020-08-13 14:55:00,119.04,119.16,118.97,119.01,6899.0,108.9677,109.0776,108.9037,108.9403,6899.0
2020-08-13 15:00:00,119.0,119.16,118.95,119.01,6541.0,108.9311,109.0776,108.8854,108.9403,6541.0
2020-08-13 15:05:00,119.0,119.14,118.93,119.04,6103.0,108.9311,109.0593,108.8671,108.9677,6103.0
2020-08-13 15:10:00,119.02,119.14,118.93,119.04,15945.0,108.9494,109.0593,108.8671,108.9677,15945.0
2020-08-13 15:15:00,119.04,119.26,119.04,119.08,19253.0,108.9677,109.1691,108.9677,109.0044,19253.0
2020-08-13 15:20:00,119.1,119.18,119.05,119.08,15686.0,109.0227,109.0959,108.9769,109.0044,15686.0
2020-08-13 15:25:00,119.08,119.17,118.93,118.93,9327.0,109.0044,109.0867,108.8671,108.8671,9327.0
2020-08-13 15:30:00,118.98,119.08,118.98,119.02,16855.0,108.9128,109.0044,108.9128,108.9494,16855.0
2020-08-13 15:35:00,119.02,119.1,118.95,119.0,12963.0,108.9494,109.0227,108.8854,108.9311,12963.0
2020-08-13 15:40:00,118.99,119.26,118.93,119.07,20911.0,108.922,109.1691,108.8671,108.9952,20911.0
2020-08-13 15:45:00,119.07,119.09,118.9,119.08,19936.0,108.9952,109.0135,108.8396,109.0044,19936.0
2020-08-13 15:50:00,119.1,119.16,118.9,119.07,21948.0,109.0227,109.0776,108.8396,108.9952,21948.0
2020-08-13 15:55:00,119.07,119.07,118.65,118.79,86336.0,108.9952,108.9952,108.6107,108.7389,86336.0
2020-08-14 09:30:00,118.33,118.33,117.66,118.05,26445.0,108.3178,108.3178,107.7045,108.0615,26445.0
2020-08-14 09:35:00,118.17,118.36,117.87,118.26,4717.0,108.1714,108.3453,107.8967,108.2537,4717.0
2020-08-14 09:40:00,118.17,118.55,118.17,118.55,1574.0,108.1714,108.5192,108.1714,108.5192,1574.0
2020-08-14 09:45:00,118.55,118.64,118.39,118.64,2461.0,108.5192,108.6016,108.3727,108.6016,2461.0
2020-08-14 09:50:00,118.58,118.99,118.57,118.91,2243.0,108.5467,108.922,108.5375,108.8487,2243.0
2020-08-14 09:55:00,118.96,118.96,118.73,118.93,4601.0,108.8945,108.8945,108.684,108.8671,4601.0
2020-08-14 10:00:00,118.87,118.95,118.67,118.71,6451.0,108.8121,108.8854,108.6291,108.6657,6451.0
2020-08-14 10:05:00,118.74,119.05,118.74,119.01,5595.0,108.6931,108.9769,108.6931,108.9403,5595.0
2020-08-14 10:10:00,118.98,119.02,118.81,118.81,2492.0,108.9128,108.9494,108.7572,108.7572,2492.0
2020-08-14 10:15:00,118.85,119.07,118.85,118.9,3580.0,108.7938,108.9952,108.7938,108.8396,3580.0
2020-08-14 10:20:00,118.88,119.16,118.88,119.16,1950.0,108.8213,109.0776,108.8213,109.0776,1950.0
2020-08-14 10:25:00,119.2,119.27,118.95,118.98,4773.0,109.1142,109.1783,108.8854,108.9128,4773.0
2020-08-14 10:30:00,118.98,119.15,118.98,119.04,3284.0,108.9128,109.0684,108.9128,108.9677,3284.0
2020-08-14 10:35:00,119.03,119.16,118.96,119.03,3441.0,108.9586,109.0776,108.8945,108.9586,3441.0
2020-08-14 10:40:00,119.05,119.08,118.95,118.95,2230.0,108.9769,109.0044,108.8854,108.8854,2230.0
2020-08-14 10:45:00,118.97,119.11,118.82,119.06,3288.0,108.9037,109.0318,108.7664,108.9861,3288.0
2020-08-14 10:50:00,119.18,119.18,119.01,119.02,1174.0,109.0959,109.0959,108.9403,108.9494,1174.0
2020-08-14 10:55:00,119.09,119.09,118.96,118.98,9408.0,109.0135,109.0135,108.8945,108.9128,9408.0
2020-08-14 11:00:00,119.04,119.04,118.87,118.94,2080.0,108.9677,108.9677,108.8121,108.8762,2080.0
2020-08-14 11:05:00,118.98,119.08,118.98,119.05,2479.0,108.9128,109.0044,108.9128,108.9769,2479.0
2020-08-14 11:10:00,119.05,119.07,118.88,118.89,5954.0,108.9769,108.9952,108.8213,108.8304,5954.0
2020-08-14 11:15:00,118.92,119.12,118.85,119.12,14722.0,108.8579,109.041,108.7938,109.041,14722.0
2020-08-14 11:20:00,119.12,119.55,119.12,119.52,15014.0,109.041,109.4346,109.041,109.4071,15014.0
2020-08-14 11:25:00,119.52,119.62,119.41,119.45,8943.0,109.4071,109.4987,109.3064,109.3431,8943.0
2020-08-14 11:30:00,119.46,119.47,119.35,119.45,5213.0,109.3522,109.3614,109.2515,109.3431,5213.0
2020-08-14 11:35:00,119.44,119.5,119.26,119.41,11835.0,109.3339,109.3888,109.1691,109.3064,11835.0
2020-08-14 11:40:00,119.41,119.59,119.41,119.59,4444.0,109.3064,109.4712,109.3064,109.4712,4444.0
2020-08-14 11:45:00,119.59,119.59,119.35,119.39,8076.0,109.4712,109.4712,109.2515,109.2881,8076.0
2020-08-14 11:50:00,119.39,119.41,119.22,119.22,1457.0,109.2881,109.3064,109.1325,109.1325,1457.0
2020-08-14 11:55:00,119.26,119.41,119.26,119.41,1670.0,109.1691,109.3064,109.1691,109.3064,1670.0
2020-08-14 12:00:00,119.44,119.44,119.23,119.24,6710.0,109.3339,109.3339,109.1417,109.1508,6710.0
2020-08-14 12:05:00,119.24,119.35,119.13,119.34,25029.0,109.1508,109.2515,109.0501,109.2424,25029.0
2020-08-14 12:10:00,119.34,119.46,119.34,119.36,3358.0,109.2424,109.3522,109.2424,109.2607,3358.0
2020-08-14 12:15:00,119.41,119.41,119.26,119.3,5095.0,109.3064,109.3064,109.1691,109.2057,5095.0
2020-08-14 12:20:00,119.3,119.32,119.01,119.09,17752.0,109.2057,109.2241,108.9403,109.0135,17752.0
2020-08-14 12:25:00,119.01,119.06,118.97,119.02,4938.0,108.9403,108.9861,108.9037,108.9494,4938.0
2020-08-14 12:30:00,119.01,119.21,118.97,119.19,4890.0,108.9403,109.1234,108.9037,109.1051,4890.0
2020-08-14 12:35:00,119.22,119.37,119.17,119.28,2599.0,109.1325,109.2698,109.0867,109.1874,2599.0
2020-08-14 12:40:00,119.32,119.33,119.23,119.23,865.0,109.2241,109.2332,109.1417,109.1417,865.0
2020-08-14 12:45:00,119.23,119.23,119.01,119.01,3907.0,109.1417,109.1417,108.9403,108.9403,3907.0
2020-08-14 12:50:00,119.07,119.08,118.97,119.04,11215.0,108.9952,109.0044,108.9037,108.9677,11215.0
2020-08-14 12:55:00,119.03,119.08,119.01,119.08,1270.0,108.9586,109.0044,108.9403,109.0044,1270.0
2020-08-14 13:00:00,119.05,119.28,119.01,119.24,2000.0,108.9769,109.1874,108.9403,109.1508,2000.0
2020-08-14 13:05:00,119.3,119.38,119.22,119.38,2450.0,109.2057,109.279,109.1325,109.279,2450.0
2020-08-14 13:10:00,119.45,119.45,119.33,119.34,1534.0,109.3431,109.3431,109.2332,109.2424,1534.0
2020-08-14 13:15:00,119.34,119.4,119.18,119.18,24131.0,109.2424,109.2973,109.0959,109.0959,24131.0
2020-08-14 13:20:00,119.19,119.56,119.18,119.5,12487.0,109.1051,109.4437,109.0959,109.3888,12487.0
2020-08-14 13:25:00,119.52,119.63,119.52,119.63,3636.0,109.4071,109.5078,109.4071,109.5078,3636.0
2020-08-14 13:30:00,119.63,119.65,119.55,119.6,3330.0,109.5078,109.5261,109.4346,109.4804,3330.0
2020-08-14 13:35:00,119.61,119.61,119.57,119.61,2549.0,109.4895,109.4895,109.4529,109.4895,2549.0
2020-08-14 13:40:00,119.61,119.73,119.6,119.73,32555.0,109.4895,109.5994,109.4804,109.5994,32555.0
2020-08-14 13:45:00,119.75,119.95,119.75,119.83,10396.0,109.6177,109.8007,109.6177,109.6909,10396.0
2020-08-14 13:50:00,119.85,119.88,119.75,119.77,4730.0,109.7092,109.7367,109.6177,109.636,4730.0
2020-08-14 13:55:00,119.79,119.81,119.7,119.76,8166.0,109.6543,109.6726,109.5719,109.6268,8166.0
2020-08-14 14:00:00,119.72,119.78,119.65,119.71,4000.0,109.5902,109.6451,109.5261,109.5811,4000.0
2020-08-14 14:05:00,119.7,119.76,119.65,119.72,3780.0,109.5719,109.6268,109.5261,109.5902,3780.0
2020-08-14 14:10:00,119.69,119.71,119.61,119.61,3506.0,109.5627,109.5811,109.4895,109.4895,3506.0
2020-08-14 14:15:00,119.6,119.64,119.55,119.58,3317.0,109.4804,109.517,109.4346,109.4621,3317.0
2020-08-14 14:20:00,119.58,119.58,119.5,119.5,2606.0,109.4621,109.4621,109.3888,109.3888,2606.0
2020-08-14 14:25:00,119.43,119.43,119.25,119.25,6074.0,109.3247,109.3247,109.16,109.16,6074.0
2020-08-14 14:30:00,119.28,119.3,119.09,119.11,9259.0,109.1874,109.2057,109.0135,109.0318,9259.0
2020-08-14 14:35:00,119.11,119.21,118.93,119.21,6970.0,109.0318,109.1234,108.8671,109.1234,6970.0
2020-08-14 14:40:00,119.15,119.24,119.12,119.19,2658.0,109.0684,109.1508,109.041,109.1051,2658.0
2020-08-14 14:45:00,119.12,119.15,119.04,119.09,3344.0,109.041,109.0684,108.9677,109.0135,3344.0
2020-08-14 14:50:00,119.03,119.11,118.99,118.99,3271.0,108.9586,109.0318,108.922,108.922,3271.0
2020-08-14 14:55:00,119.02,119.07,118.99,119.01,4173.0,108.9494,108.9952,108.922,108.9403,4173.0
2020-08-14 15:00:00,119.0,119.09,118.99,119.03,4056.0,108.9311,109.0135,108.922,108.9586,4056.0
2020-08-14 15:05:00,119.06,119.15,118.92,118.95,5390.0,108.9861,109.0684,108.8579,108.8854,5390.0
2020-08-14 15:10:00,118.92,118.95,118.82,118.92,4196.0,108.8579,108.8854,108.7664,108.8579,4196.0
2020-08-14 15:15:00,118.9,119.02,118.9,118.95,4413.0,108.8396,108.9494,108.8396,108.8854,4413.0
2020-08-14 15:20:00,118.98,119.02,118.79,118.83,6661.0,108.9128,108.9494,108.7389,108.7755,6661.0
2020-08-14 15:25:00,118.83,118.93,118.82,118.91,6050.0,108.7755,108.8671,108.7664,108.8487,6050.0
2020-08-14 15:30:00,118.88,118.89,118.78,118.84,8558.0,108.8213,108.8304,108.7297,108.7847,8558.0
2020-08-14 15:35:00,118.78,118.8,118.66,118.73,8188.0,108.7297,108.7481,108.6199,108.684,8188.0
2020-08-14 15:40:00,118.71,118.87,118.68,118.85,7791.0,108.6657,108.8121,108.6382,108.7938,7791.0
2020-08-14 15:45:00,118.83,118.83,118.58,118.6,13152.0,108.7755,108.7755,108.5467,108.565,13152.0
2020-08-14 15:50:00,118.57,118.99,118.53,118.99,22722.0,108.5375,108.922,108.5009,108.922,22722.0
2020-08-14 15:55:00,118.96,119.07,118.83,119.06,50367.0,108.8945,108.9952,108.7755,108.9861,50367.0
2020-08-17 09:30:00,119.86,120.03,119.27,120.02,39850.0,109.7184,109.874,109.1783,109.8648,39850.0
2020-08-17 09:35:00,120.03,120.13,119.5,119.52,11274.0,109.874,109.9655,109.3888,109.4071,11274.0
2020-08-17 09:40:00,119.46,119.55,119.31,119.35,2252.0,109.3522,109.4346,109.2149,109.2515,2252.0
2020-08-17 09:45:00,119.38,119.5,119.28,119.48,1750.0,109.279,109.3888,109.1874,109.3705,1750.0
2020-08-17 09:50:00,119.41,119.56,119.32,119.41,2362.0,109.3064,109.4437,109.2241,109.3064,2362.0
2020-08-17 09:55:00,119.46,119.46,119.29,119.31,2191.0,109.3522,109.3522,109.1966,109.2149,2191.0
2020-08-17 10:00:00,119.19,119.23,118.91,118.99,11314.0,109.1051,109.1417,108.8487,108.922,11314.0
2020-08-17 10:05:00,118.94,119.09,118.82,119.09,3208.0,108.8762,109.0135,108.7664,109.0135,3208.0
2020-08-17 10:10:00,119.02,119.15,119.0,119.11,2500.0,108.9494,109.0684,108.9311,109.0318,2500.0
2020-08-17 10:15:00,119.1,119.39,119.1,119.38,2941.0,109.0227,109.2881,109.0227,109.279,2941.0
2020-08-17 10:20:00,119.41,119.56,119.37,119.56,6348.0,109.3064,109.4437,109.2698,109.4437,6348.0
2020-08-17 10:25:00,119.62,119.62,119.42,119.43,1103.0,109.4987,109.4987,109.3156,109.3247,1103.0
2020-08-17 10:30:00,119.42,119.49,119.39,119.49,2516.0,109.3156,109.3797,109.2881,109.3797,2516.0
2020-08-17 10:35:00,119.45,119.45,119.23,119.23,2420.0,109.3431,109.3431,109.1417,109.1417,2420.0
2020-08-17 10:40:00,119.26,119.51,119.26,119.51,4148.0,109.1691,109.398,109.1691,109.398,4148.0
2020-08-17 10:45:00,119.5,119.58,119.44,119.58,3130.0,109.3888,109.4621,109.3339,109.4621,3130.0
2020-08-17 10:50:00,119.59,119.8,119.55,119.68,6081.0,109.4712,109.6634,109.4346,109.5536,6081.0
2020-08-17 10:55:00,119.7,119.7,119.55,119.6,3548.0,109.5719,109.5719,109.4346,109.4804,3548.0
2020-08-17 11:00:00,119.62,119.73,119.59,119.69,8848.0,109.4987,109.5994,109.4712,109.5627,8848.0
2020-08-17 11:05:00,119.69,119.82,119.63,119.81,6104.0,109.5627,109.6817,109.5078,109.6726,6104.0
2020-08-17 11:10:00,119.82,119.85,119.77,119.84,3740.0,109.6817,109.7092,109.636,109.7001,3740.0
2020-08-17 11:15:00,119.88,119.9,119.7,119.71,9158.0,109.7367,109.755,109.5719,109.5811,9158.0
2020-08-17 11:20:00,119.72,119.75,119.52,119.6,10983.0,109.5902,109.6177,109.4071,109.4804,10983.0
2020-08-17 11:25:00,119.58,119.72,119.57,119.67,8858.0,109.4621,109.5902,109.4529,109.5444,8858.0
2020-08-17 11:30:00,119.65,119.74,119.59,119.64,7051.0,109.5261,109.6085,109.4712,109.517,7051.0
2020-08-17 11:35:00,119.65,119.71,119.56,119.59,4560.0,109.5261,109.5811,109.4437,109.4712,4560.0
2020-08-17 11:40:00,119.57,119.68,119.55,119.6,5150.0,109.4529,109.5536,109.4346,109.4804,5150.0
2020-08-17 11:45:00,119.6,119.7,119.6,119.7,2164.0,109.4804,109.5719,109.4804,109.5719,2164.0
2020-08-17 11:50:00,119.67,119.7,119.61,119.69,3332.0,109.5444,109.5719,109.4895,109.5627,3332.0
2020-08-17 11:55:00,119.7,119.72,119.61,119.7,3973.0,109.5719,109.5902,109.4895,109.5719,3973.0
2020-08-17 12:00:00,119.7,119.74,119.66,119.66,4850.0,109.5719,109.6085,109.5353,109.5353,4850.0
2020-08-17 12:05:00,119.71,119.72,119.65,119.7,17416.0,109.5811,109.5902,109.5261,109.5719,17416.0
2020-08-17 12:10:00,119.7,119.73,119.63,119.63,11271.0,109.5719,109.5994,109.5078,109.5078,11271.0
2020-08-17 12:15:00,119.61,119.97,119.57,119.96,4850.0,109.4895,109.8191,109.4529,109.8099,4850.0
2020-08-17 12:20:00,119.96,120.02,119.85,119.88,11138.0,109.8099,109.8648,109.7092,109.7367,11138.0
2020-08-17 12:25:00,119.92,120.05,119.92,119.98,4401.0,109.7733,109.8923,109.7733,109.8282,4401.0
2020-08-17 12:30:00,119.98,120.11,119.98,120.02,2641.0,109.8282,109.9472,109.8282,109.8648,2641.0
2020-08-17 12:35:00,120.01,120.01,119.66,119.67,10647.0,109.8557,109.8557,109.5353,109.5444,10647.0
2020-08-17 12:40:00,119.63,119.69,119.59,119.69,3300.0,109.5078,109.5627,109.4712,109.5627,3300.0
2020-08-17 12:45:00,119.7,119.73,119.62,119.7,6080.0,109.5719,109.5994,109.4987,109.5719,6080.0
2020-08-17 12:50:00,119.7,119.71,119.6,119.67,2841.0,109.5719,109.5811,109.4804,109.5444,2841.0
2020-08-17 12:55:00,119.68,119.74,119.64,119.69,7020.0,109.5536,109.6085,109.517,109.5627,7020.0
2020-08-17 13:00:00,119.64,119.78,119.63,119.68,4505.0,109.517,109.6451,109.5078,109.5536,4505.0
2020-08-17 13:05:00,119.7,119.74,119.65,119.7,8806.0,109.5719,109.6085,109.5261,109.5719,8806.0
2020-08-17 13:10:00,119.71,119.71,119.55,119.67,7555.0,109.5811,109.5811,109.4346,109.5444,7555.0
2020-08-17 13:15:00,119.64,119.69,119.63,119.67,3220.0,109.517,109.5627,109.5078,109.5444,3220.0
2020-08-17 13:20:00,119.65,119.7,119.54,119.57,4047.0,109.5261,109.5719,109.4254,109.4529,4047.0
2020-08-17 13:25:00,119.59,119.62,119.55,119.55,2166.0,109.4712,109.4987,109.4346,109.4346,2166.0
2020-08-17 13:30:00,119.52,119.54,119.49,119.5,1125.0,109.4071,109.4254,109.3797,109.3888,1125.0
2020-08-17 13:35:00,119.49,119.51,119.41,119.41,3926.0,109.3797,109.398,109.3064,109.3064,3926.0
2020-08-17 13:40:00,119.41,119.42,119.35,119.38,1200.0,109.3064,109.3156,109.2515,109.279,1200.0
2020-08-17 13:45:00,119.35,119.38,119.27,119.27,1957.0,109.2515,109.279,109.1783,109.1783,1957.0
2020-08-17 13:50:00,119.27,119.3,119.24,119.24,1447.0,109.1783,109.2057,109.1508,109.1508,1447.0
2020-08-17 13:55:00,119.23,119.27,119.23,119.27,1010.0,109.1417,109.1783,109.1417,109.1783,1010.0
2020-08-17 14:00:00,119.29,119.33,119.26,119.29,3218.0,109.1966,109.2332,109.1691,109.1966,3218.0
2020-08-17 14:05:00,119.28,119.3,119.17,119.25,2300.0,109.1874,109.2057,109.0867,109.16,2300.0
2020-08-17 14:10:00,119.22,119.23,119.09,119.12,3077.0,109.1325,109.1417,109.0135,109.041,3077.0
2020-08-17 14:15:00,119.09,119.12,119.07,119.09,1745.0,109.0135,109.041,108.9952,109.0135,1745.0
2020-08-17 14:20:00,119.1,119.1,119.04,119.04,2954.0,109.0227,109.0227,108.9677,108.9677,2954.0
2020-08-17 14:25:00,119.04,119.08,118.97,118.98,1500.0,108.9677,109.0044,108.9037,108.9128,1500.0
2020-08-17 14:30:00,118.98,119.01,118.97,118.97,1501.0,108.9128,108.9403,108.9037,108.9037,1501.0
2020-08-17 14:35:00,118.92,118.94,118.82,118.87,2764.0,108.8579,108.8762,108.7664,108.8121,2764.0
2020-08-17 14:40:00,118.91,118.91,118.87,118.89,2748.0,108.8487,108.8487,108.8121,108.8304,2748.0
2020-08-17 14:45:00,118.9,118.9,118.87,118.88,1400.0,108.8396,108.8396,108.8121,108.8213,1400.0
2020-08-17 14:50:00,118.89,118.9,118.82,118.82,2510.0,108.8304,108.8396,108.7664,108.7664,2510.0
2020-08-17 14:55:00,118.84,118.84,118.76,118.81,3102.0,108.7847,108.7847,108.7114,108.7572,3102.0
2020-08-17 15:00:00,118.8,118.82,118.73,118.78,7343.0,108.7481,108.7664,108.684,108.7297,7343.0
2020-08-17 15:05:00,118.77,118.8,118.68,118.69,3450.0,108.7206,108.7481,108.6382,108.6474,3450.0
2020-08-17 15:10:00,118.68,118.68,118.56,118.63,2428.0,108.6382,108.6382,108.5284,108.5924,2428.0
2020-08-17 15:15:00,118.63,118.85,118.63,118.85,2074.0,108.5924,108.7938,108.5924,108.7938,2074.0
2020-08-17 15:20:00,118.87,118.87,118.78,118.83,4470.0,108.8121,108.8121,108.7297,108.7755,4470.0
2020-08-17 15:25:00,118.86,119.03,118.86,119.01,4367.0,108.803,108.9586,108.803,108.9403,4367.0
2020-08-17 15:30:00,119.02,119.1,119.02,119.05,8238.0,108.9494,109.0227,108.9494,108.9769,8238.0
2020-08-17 15:35:00,119.04,119.13,118.98,119.07,8746.0,108.9677,109.0501,108.9128,108.9952,8746.0
2020-08-17 15:40:00,119.07,119.1,119.04,119.07,8323.0,108.9952,109.0227,108.9677,108.9952,8323.0
2020-08-17 15:45:00,119.06,119.15,119.01,119.08,11866.0,108.9861,109.0684,108.9403,109.0044,11866.0
2020-08-17 15:50:00,119.09,119.16,119.07,119.14,20698.0,109.0135,109.0776,108.9952,109.0593,20698.0
2020-08-17 15:55:00,119.14,119.15,118.81,118.87,78004.0,109.0593,109.0684,108.7572,108.8121,78004.0
2020-08-18 09:30:00,119.16,119.43,119.07,119.39,9082.0,109.0776,109.3247,108.9952,109.2881,9082.0
2020-08-18 09:35:00,119.41,119.41,118.7,118.7,2984.0,109.3064,109.3064,108.6565,108.6565,2984.0
2020-08-18 09:40:00,118.66,119.15,118.66,119.11,3710.0,108.6199,109.0684,108.6199,109.0318,3710.0
2020-08-18 09:45:00,119.23,119.31,119.02,119.09,6208.0,109.1417,109.2149,108.9494,109.0135,6208.0
2020-08-18 09:50:00,119.01,119.08,118.83,118.92,2788.0,108.9403,109.0044,108.7755,108.8579,2788.0
2020-08-18 09:55:00,118.88,119.11,118.85,119.06,7670.0,108.8213,109.0318,108.7938,108.9861,7670.0
2020-08-18 10:00:00,119.03,119.25,119.03,119.24,10054.0,108.9586,109.16,108.9586,109.1508,10054.0
2020-08-18 10:05:00,119.19,119.19,118.67,118.68,6191.0,109.1051,109.1051,108.6291,108.6382,6191.0
2020-08-18 10:10:00,118.68,118.81,118.63,118.79,9020.0,108.6382,108.7572,108.5924,108.7389,9020.0
2020-08-18 10:15:00,118.79,119.21,118.79,119.04,13479.0,108.7389,109.1234,108.7389,108.9677,13479.0
2020-08-18 10:20:00,119.04,119.04,118.75,118.76,2918.0,108.9677,108.9677,108.7023,108.7114,2918.0
2020-08-18 10:25:00,118.7,118.72,118.56,118.68,4888.0,108.6565,108.6748,108.5284,108.6382,4888.0
2020-08-18 10:30:00,118.65,118.8,118.58,118.74,4792.0,108.6107,108.7481,108.5467,108.6931,4792.0
2020-08-18 10:35:00,118.73,118.83,118.73,118.79,5779.0,108.684,108.7755,108.684,108.7389,5779.0
2020-08-18 10:40:00,118.76,118.8,118.47,118.5,4003.0,108.7114,108.7481,108.446,108.4734,4003.0
2020-08-18 10:45:00,118.47,118.61,118.44,118.61,4443.0,108.446,108.5741,108.4185,108.5741,4443.0
2020-08-18 10:50:00,118.66,118.85,118.65,118.78,3609.0,108.6199,108.7938,108.6107,108.7297,3609.0
2020-08-18 10:55:00,118.8,119.03,118.78,119.03,2500.0,108.7481,108.9586,108.7297,108.9586,2500.0
2020-08-18 11:00:00,119.09,119.17,118.96,118.98,6916.0,109.0135,109.0867,108.8945,108.9128,6916.0
2020-08-18 11:05:00,118.92,118.97,118.83,118.83,6191.0,108.8579,108.9037,108.7755,108.7755,6191.0
2020-08-18 11:10:00,118.89,119.22,118.89,119.22,3724.0,108.8304,109.1325,108.8304,109.1325,3724.0
2020-08-18 11:15:00,119.22,119.24,118.89,118.98,6313.0,109.1325,109.1508,108.8304,108.9128,6313.0
2020-08-18 11:20:00,118.98,118.98,118.89,118.91,2844.0,108.9128,108.9128,108.8304,108.8487,2844.0
2020-08-18 11:25:00,118.95,119.15,118.94,118.99,7508.0,108.8854,109.0684,108.8762,108.922,7508.0
2020-08-18 11:30:00,119.04,119.13,118.97,119.03,7540.0,108.9677,109.0501,108.9037,108.9586,7540.0
2020-08-18 11:35:00,119.01,119.07,118.96,118.97,3532.0,108.9403,108.9952,108.8945,108.9037,3532.0
2020-08-18 11:40:00,118.92,119.06,118.88,119.01,2048.0,108.8579,108.9861,108.8213,108.9403,2048.0
2020-08-18 11:45:00,119.03,119.03,118.91,118.92,9549.0,108.9586,108.9586,108.8487,108.8579,9549.0
2020-08-18 11:50:00,118.89,119.03,118.89,119.01,6159.0,108.8304,108.9586,108.8304,108.9403,6159.0
2020-08-18 11:55:00,118.97,119.03,118.86,118.86,2969.0,108.9037,108.9586,108.803,108.803,2969.0
2020-08-18 12:00:00,118.89,118.95,118.86,118.86,3209.0,108.8304,108.8854,108.803,108.803,3209.0
2020-08-18 12:05:00,118.78,118.83,118.73,118.76,2266.0,108.7297,108.7755,108.684,108.7114,2266.0
2020-08-18 12:10:00,118.77,118.85,118.58,118.58,4786.0,108.7206,108.7938,108.5467,108.5467,4786.0
2020-08-18 12:15:00,118.64,118.64,118.33,118.36,10109.0,108.6016,108.6016,108.3178,108.3453,10109.0
2020-08-18 12:20:00,118.39,118.5,118.33,118.48,4501.0,108.3727,108.4734,108.3178,108.4551,4501.0
2020-08-18 12:25:00,118.54,118.61,118.48,118.61,4291.0,108.5101,108.5741,108.4551,108.5741,4291.0
2020-08-18 12:30:00,118.58,118.59,118.4,118.46,5201.0,108.5467,108.5558,108.3819,108.4368,5201.0
2020-08-18 12:35:00,118.51,118.82,118.51,118.78,10023.0,108.4826,108.7664,108.4826,108.7297,10023.0
2020-08-18 12:40:00,118.76,118.88,118.73,118.78,3759.0,108.7114,108.8213,108.684,108.7297,3759.0
2020-08-18 12:45:00,118.78,118.8,118.7,118.72,2909.0,108.7297,108.7481,108.6565,108.6748,2909.0
2020-08-18 12:50:00,118.69,118.73,118.67,118.7,2529.0,108.6474,108.684,108.6291,108.6565,2529.0
2020-08-18 12:55:00,118.68,118.7,118.56,118.56,5247.0,108.6382,108.6565,108.5284,108.5284,5247.0
2020-08-18 13:00:00,118.56,118.78,118.53,118.78,5496.0,108.5284,108.7297,108.5009,108.7297,5496.0
2020-08-18 13:05:00,118.82,118.95,118.81,118.95,2586.0,108.7664,108.8854,108.7572,108.8854,2586.0
2020-08-18 13:10:00,118.97,119.07,118.94,118.94,8383.0,108.9037,108.9952,108.8762,108.8762,8383.0
2020-08-18 13:15:00,118.95,118.95,118.8,118.81,2154.0,108.8854,108.8854,108.7481,108.7572,2154.0
2020-08-18 13:20:00,118.81,118.99,118.81,118.98,2201.0,108.7572,108.922,108.7572,108.9128,2201.0
2020-08-18 13:25:00,119.04,119.04,118.89,118.89,2684.0,108.9677,108.9677,108.8304,108.8304,2684.0
2020-08-18 13:30:00,118.92,119.0,118.92,118.95,2593.0,108.8579,108.9311,108.8579,108.8854,2593.0
2020-08-18 13:35:00,118.97,118.98,118.73,118.75,46429.0,108.9037,108.9128,108.684,108.7023,46429.0
2020-08-18 13:40:00,118.76,118.81,118.71,118.71,5470.0,108.7114,108.7572,108.6657,108.6657,5470.0
2020-08-18 13:45:00,118.7,118.97,118.7,118.91,6135.0,108.6565,108.9037,108.6565,108.8487,6135.0
2020-08-18 13:50:00,118.95,119.11,118.92,119.1,4812.0,108.8854,109.0318,108.8579,109.0227,4812.0
2020-08-18 13:55:00,119.1,119.1,118.94,118.96,3207.0,109.0227,109.0227,108.8762,108.8945,3207.0
2020-08-18 14:00:00,118.96,119.0,118.79,118.85,3828.0,108.8945,108.9311,108.7389,108.7938,3828.0
2020-08-18 14:05:00,118.82,118.94,118.79,118.87,4700.0,108.7664,108.8762,108.7389,108.8121,4700.0
2020-08-18 14:10:00,118.89,118.93,118.86,118.87,1632.0,108.8304,108.8671,108.803,108.8121,1632.0
2020-08-18 14:15:00,118.88,118.9,118.83,118.9,2702.0,108.8213,108.8396,108.7755,108.8396,2702.0
2020-08-18 14:20:00,118.89,118.95,118.81,118.84,3500.0,108.8304,108.8854,108.7572,108.7847,3500.0
2020-08-18 14:25:00,118.92,119.04,118.92,118.97,4663.0,108.8579,108.9677,108.8579,108.9037,4663.0
2020-08-18 14:30:00,118.96,119.02,118.88,118.89,3945.0,108.8945,108.9494,108.8213,108.8304,3945.0
2020-08-18 14:35:00,118.91,118.93,118.78,118.81,4003.0,108.8487,108.8671,108.7297,108.7572,4003.0
2020-08-18 14:40:00,118.77,118.89,118.71,118.87,6123.0,108.7206,108.8304,108.6657,108.8121,6123.0
2020-08-18 14:45:00,118.85,118.9,118.81,118.87,2543.0,108.7938,108.8396,108.7572,108.8121,2543.0
2020-08-18 14:50:00,118.88,118.97,118.82,118.82,6500.0,108.8213,108.9037,108.7664,108.7664,6500.0
2020-08-18 14:55:00,118.75,118.82,118.72,118.77,3935.0,108.7023,108.7664,108.6748,108.7206,3935.0
2020-08-18 15:00:00,118.77,118.77,118.62,118.62,4530.0,108.7206,108.7206,108.5833,108.5833,4530.0
2020-08-18 15:05:00,118.66,118.72,118.59,118.65,5983.0,108.6199,108.6748,108.5558,108.6107,5983.0
2020-08-18 15:10:00,118.66,118.71,118.65,118.7,4391.0,108.6199,108.6657,108.6107,108.6565,4391.0
2020-08-18 15:15:00,118.68,118.69,118.5,118.56,5456.0,108.6382,108.6474,108.4734,108.5284,5456.0
2020-08-18 15:20:00,118.59,118.79,118.59,118.71,6730.0,108.5558,108.7389,108.5558,108.6657,6730.0
2020-08-18 15:25:00,118.7,118.76,118.66,118.72,4099.0,108.6565,108.7114,108.6199,108.6748,4099.0
2020-08-18 15:30:00,118.69,118.78,118.61,118.61,6491.0,108.6474,108.7297,108.5741,108.5741,6491.0
2020-08-18 15:35:00,118.62,118.65,118.45,118.51,9628.0,108.5833,108.6107,108.4277,108.4826,9628.0
2020-08-18 15:40:00,118.45,118.54,118.4,118.42,9242.0,108.4277,108.5101,108.3819,108.4002,9242.0
2020-08-18 15:45:00,118.43,118.43,118.32,118.34,12990.0,108.4094,108.4094,108.3087,108.327,12990.0
2020-08-18 15:50:00,118.35,118.48,118.26,118.4,13436.0,108.3361,108.4551,108.2537,108.3819,13436.0
2020-08-18 15:55:00,118.45,118.74,118.4,118.71,58102.0,108.4277,108.6931,108.3819,108.6657,58102.0
2020-08-19 09:30:00,119.23,119.23,118.69,119.12,10333.0,109.1417,109.1417,108.6474,109.041,10333.0
2020-08-19 09:35:00,118.91,119.04,118.48,118.92,3700.0,108.8487,108.9677,108.4551,108.8579,3700.0
2020-08-19 09:40:00,119.01,119.15,119.0,119.11,1677.0,108.9403,109.0684,108.9311,109.0318,1677.0
2020-08-19 09:45:00,119.21,119.28,119.06,119.06,4096.0,109.1234,109.1874,108.9861,108.9861,4096.0
2020-08-19 09:50:00,119.0,119.16,118.86,119.06,5643.0,108.9311,109.0776,108.803,108.9861,5643.0
2020-08-19 09:55:00,119.05,119.13,118.99,119.04,3923.0,108.9769,109.0501,108.922,108.9677,3923.0
2020-08-19 10:00:00,118.91,119.24,118.86,119.09,8742.0,108.8487,109.1508,108.803,109.0135,8742.0
2020-08-19 10:05:00,119.06,119.15,118.94,119.0,4012.0,108.9861,109.0684,108.8762,108.9311,4012.0
2020-08-19 10:10:00,119.0,119.07,118.99,119.06,3318.0,108.9311,108.9952,108.922,108.9861,3318.0
2020-08-19 10:15:00,119.08,119.11,118.88,118.91,7405.0,109.0044,109.0318,108.8213,108.8487,7405.0
2020-08-19 10:20:00,118.94,119.02,118.82,119.02,5377.0,108.8762,108.9494,108.7664,108.9494,5377.0
2020-08-19 10:25:00,119.06,119.21,119.0,119.13,3998.0,108.9861,109.1234,108.9311,109.0501,3998.0
2020-08-19 10:30:00,119.19,119.23,119.12,119.15,6122.0,109.1051,109.1417,109.041,109.0684,6122.0
2020-08-19 10:35:00,119.11,119.31,119.08,119.3,3356.0,109.0318,109.2149,109.0044,109.2057,3356.0
2020-08-19 10:40:00,119.33,119.47,119.3,119.47,2270.0,109.2332,109.3614,109.2057,109.3614,2270.0
2020-08-19 10:45:00,119.49,119.58,119.46,119.5,9098.0,109.3797,109.4621,109.3522,109.3888,9098.0
2020-08-19 10:50:00,119.49,119.64,119.43,119.62,3717.0,109.3797,109.517,109.3247,109.4987,3717.0
2020-08-19 10:55:00,119.6,119.62,119.47,119.54,3100.0,109.4804,109.4987,109.3614,109.4254,3100.0
2020-08-19 11:00:00,119.55,119.67,119.44,119.47,5396.0,109.4346,109.5444,109.3339,109.3614,5396.0
2020-08-19 11:05:00,119.43,119.55,119.4,119.55,1890.0,109.3247,109.4346,109.2973,109.4346,1890.0
2020-08-19 11:10:00,119.55,119.63,119.44,119.48,5228.0,109.4346,109.5078,109.3339,109.3705,5228.0
2020-08-19 11:15:00,119.45,119.58,119.44,119.51,3948.0,109.3431,109.4621,109.3339,109.398,3948.0
2020-08-19 11:20:00,119.5,119.55,119.41,119.52,4809.0,109.3888,109.4346,109.3064,109.4071,4809.0
2020-08-19 11:25:00,119.54,119.62,119.53,119.55,2677.0,109.4254,109.4987,109.4163,109.4346,2677.0
2020-08-19 11:30:00,119.58,119.7,119.58,119.69,3912.0,109.4621,109.5719,109.4621,109.5627,3912.0
2020-08-19 11:35:00,119.65,119.67,119.54,119.55,5005.0,109.5261,109.5444,109.4254,109.4346,5005.0
2020-08-19 11:40:00,119.59,119.65,119.59,119.6,2029.0,109.4712,109.5261,109.4712,109.4804,2029.0
2020-08-19 11:45:00,119.59,119.6,119.48,119.48,5677.0,109.4712,109.4804,109.3705,109.3705,5677.0
2020-08-19 11:50:00,119.48,119.62,119.44,119.58,2865.0,109.3705,109.4987,109.3339,109.4621,2865.0
2020-08-19 11:55:00,119.57,119.57,119.38,119.39,1761.0,109.4529,109.4529,109.279,109.2881,1761.0
2020-08-19 12:00:00,119.35,119.38,119.16,119.22,4866.0,109.2515,109.279,109.0776,109.1325,4866.0
2020-08-19 12:05:00,119.21,119.38,119.19,119.38,4307.0,109.1234,109.279,109.1051,109.279,4307.0
2020-08-19 12:10:00,119.41,119.41,119.25,119.26,3465.0,109.3064,109.3064,109.16,109.1691,3465.0
2020-08-19 12:15:00,119.27,119.33,119.27,119.28,2426.0,109.1783,109.2332,109.1783,109.1874,2426.0
2020-08-19 12:20:00,119.28,119.29,119.16,119.22,5443.0,109.1874,109.1966,109.0776,109.1325,5443.0
2020-08-19 12:25:00,119.21,119.41,119.2,119.4,7176.0,109.1234,109.3064,109.1142,109.2973,7176.0
2020-08-19 12:30:00,119.4,119.4,119.14,119.14,3723.0,109.2973,109.2973,109.0593,109.0593,3723.0
2020-08-19 12:35:00,119.13,119.14,119.0,119.0,4200.0,109.0501,109.0593,108.9311,108.9311,4200.0
2020-08-19 12:40:00,118.97,119.04,118.92,118.94,4553.0,108.9037,108.9677,108.8579,108.8762,4553.0
2020-08-19 12:45:00,118.95,119.1,118.95,119.0,5288.0,108.8854,109.0227,108.8854,108.9311,5288.0
2020-08-19 12:50:00,118.99,119.0,118.89,118.89,1771.0,108.922,108.9311,108.8304,108.8304,1771.0
2020-08-19 12:55:00,118.9,118.92,118.86,118.92,4197.0,108.8396,108.8579,108.803,108.8579,4197.0
2020-08-19 13:00:00,118.92,119.12,118.91,119.02,6285.0,108.8579,109.041,108.8487,108.9494,6285.0
2020-08-19 13:05:00,118.98,119.0,118.86,118.88,3029.0,108.9128,108.9311,108.803,108.8213,3029.0
2020-08-19 13:10:00,118.93,118.98,118.92,118.96,1258.0,108.8671,108.9128,108.8579,108.8945,1258.0
2020-08-19 13:15:00,118.97,119.03,118.91,118.91,4437.0,108.9037,108.9586,108.8487,108.8487,4437.0
2020-08-19 13:20:00,118.96,119.05,118.93,119.04,2722.0,108.8945,108.9769,108.8671,108.9677,2722.0
2020-08-19 13:25:00,119.04,119.04,118.89,118.89,2270.0,108.9677,108.9677,108.8304,108.8304,2270.0
2020-08-19 13:30:00,118.89,118.94,118.84,118.88,1927.0,108.8304,108.8762,108.7847,108.8213,1927.0
2020-08-19 13:35:00,118.92,118.99,118.88,118.89,3743.0,108.8579,108.922,108.8213,108.8304,3743.0
2020-08-19 13:40:00,118.91,118.96,118.91,118.94,5443.0,108.8487,108.8945,108.8487,108.8762,5443.0
2020-08-19 13:45:00,118.95,119.04,118.89,118.98,4381.0,108.8854,108.9677,108.8304,108.9128,4381.0
2020-08-19 13:50:00,118.99,118.99,118.82,118.82,3629.0,108.922,108.922,108.7664,108.7664,3629.0
2020-08-19 13:55:00,118.79,118.79,118.63,118.75,4785.0,108.7389,108.7389,108.5924,108.7023,4785.0
2020-08-19 14:00:00,118.78,119.14,118.78,119.13,3964.0,108.7297,109.0593,108.7297,109.0501,3964.0
2020-08-19 14:05:00,119.11,119.18,118.96,119.14,4000.0,109.0318,109.0959,108.8945,109.0593,4000.0
2020-08-19 14:10:00,119.1,119.1,118.76,118.76,1930.0,109.0227,109.0227,108.7114,108.7114,1930.0
2020-08-19 14:15:00,118.82,118.88,118.75,118.81,2809.0,108.7664,108.8213,108.7023,108.7572,2809.0
2020-08-19 14:20:00,118.84,119.13,118.81,118.97,5971.0,108.7847,109.0501,108.7572,108.9037,5971.0
2020-08-19 14:25:00,118.94,118.97,118.77,118.82,4657.0,108.8762,108.9037,108.7206,108.7664,4657.0
2020-08-19 14:30:00,118.79,118.93,118.7,118.91,3612.0,108.7389,108.8671,108.6565,108.8487,3612.0
2020-08-19 14:35:00,118.89,118.89,118.68,118.71,3954.0,108.8304,108.8304,108.6382,108.6657,3954.0
2020-08-19 14:40:00,118.73,118.81,118.64,118.64,5171.0,108.684,108.7572,108.6016,108.6016,5171.0
2020-08-19 14:45:00,118.67,118.79,118.66,118.76,5164.0,108.6291,108.7389,108.6199,108.7114,5164.0
2020-08-19 14:50:00,118.82,118.9,118.66,118.7,5959.0,108.7664,108.8396,108.6199,108.6565,5959.0
2020-08-19 14:55:00,118.75,118.89,118.7,118.83,2801.0,108.7023,108.8304,108.6565,108.7755,2801.0
2020-08-19 15:00:00,118.83,118.89,118.79,118.81,6523.0,108.7755,108.8304,108.7389,108.7572,6523.0
2020-08-19 15:05:00,118.84,118.96,118.82,118.88,5191.0,108.7847,108.8945,108.7664,108.8213,5191.0
2020-08-19 15:10:00,118.84,118.84,118.62,118.63,5906.0,108.7847,108.7847,108.5833,108.5924,5906.0
2020-08-19 15:15:00,118.66,118.78,118.58,118.61,9520.0,108.6199,108.7297,108.5467,108.5741,9520.0
2020-08-19 15:20:00,118.6,118.62,118.46,118.51,10562.0,108.565,108.5833,108.4368,108.4826,10562.0
2020-08-19 15:25:00,118.53,118.67,118.42,118.42,10180.0,108.5009,108.6291,108.4002,108.4002,10180.0
2020-08-19 15:30:00,118.42,118.53,118.37,118.47,10360.0,108.4002,108.5009,108.3544,108.446,10360.0
2020-08-19 15:35:00,118.48,118.65,118.42,118.42,12445.0,108.4551,108.6107,108.4002,108.4002,12445.0
2020-08-19 15:40:00,118.43,118.54,118.28,118.48,12389.0,108.4094,108.5101,108.272,108.4551,12389.0
2020-08-19 15:45:00,118.48,118.48,118.22,118.28,16889.0,108.4551,108.4551,108.2171,108.272,16889.0
2020-08-19 15:50:00,118.28,118.66,118.18,118.64,30375.0,108.272,108.6199,108.1805,108.6016,30375.0
2020-08-19 15:55:00,118.64,118.7,118.48,118.7,88500.0,108.6016,108.6565,108.4551,108.6565,88500.0
2020-08-20 09:30:00,117.68,117.92,117.35,117.41,12203.0,107.7228,107.9425,107.4207,107.4757,12203.0
2020-08-20 09:35:00,117.51,118.09,117.5,118.0,13340.0,107.5672,108.0981,107.558,108.0157,13340.0
2020-08-20 09:40:00,118.06,118.27,117.96,118.19,10734.0,108.0707,108.2629,107.9791,108.1897,10734.0
2020-08-20 09:45:00,118.27,118.55,118.24,118.24,2105.0,108.2629,108.5192,108.2354,108.2354,2105.0
2020-08-20 09:50:00,118.2,118.65,118.2,118.36,3872.0,108.1988,108.6107,108.1988,108.3453,3872.0
2020-08-20 09:55:00,118.36,118.39,118.22,118.37,5069.0,108.3453,108.3727,108.2171,108.3544,5069.0
2020-08-20 10:00:00,118.47,118.49,118.03,118.03,10275.0,108.446,108.4643,108.0432,108.0432,10275.0
2020-08-20 10:05:00,118.06,118.08,118.0,118.05,4700.0,108.0707,108.089,108.0157,108.0615,4700.0
2020-08-20 10:10:00,118.09,118.19,118.08,118.17,5406.0,108.0981,108.1897,108.089,108.1714,5406.0
2020-08-20 10:15:00,118.19,118.6,118.19,118.55,4357.0,108.1897,108.565,108.1897,108.5192,4357.0
2020-08-20 10:20:00,118.55,118.55,118.46,118.52,4502.0,108.5192,108.5192,108.4368,108.4917,4502.0
2020-08-20 10:25:00,118.5,118.64,118.46,118.49,4210.0,108.4734,108.6016,108.4368,108.4643,4210.0
2020-08-20 10:30:00,118.53,118.55,118.42,118.49,2851.0,108.5009,108.5192,108.4002,108.4643,2851.0
2020-08-20 10:35:00,118.37,118.47,118.27,118.27,2176.0,108.3544,108.446,108.2629,108.2629,2176.0
2020-08-20 10:40:00,118.28,118.4,118.28,118.34,35682.0,108.272,108.3819,108.272,108.327,35682.0
2020-08-20 10:45:00,118.35,118.48,118.32,118.47,7179.0,108.3361,108.4551,108.3087,108.446,7179.0
2020-08-20 10:50:00,118.49,118.51,118.34,118.39,2990.0,108.4643,108.4826,108.327,108.3727,2990.0
2020-08-20 10:55:00,118.36,118.36,118.14,118.15,3152.0,108.3453,108.3453,108.1439,108.153,3152.0
2020-08-20 11:00:00,118.14,118.24,118.1,118.1,6004.0,108.1439,108.2354,108.1073,108.1073,6004.0
2020-08-20 11:05:00,118.1,118.12,117.99,117.99,5226.0,108.1073,108.1256,108.0066,108.0066,5226.0
2020-08-20 11:10:00,117.98,118.05,117.96,117.96,4100.0,107.9974,108.0615,107.9791,107.9791,4100.0
2020-08-20 11:15:00,118.01,118.07,117.97,117.97,7858.0,108.0249,108.0798,107.9883,107.9883,7858.0
2020-08-20 11:20:00,117.94,118.09,117.92,118.01,5134.0,107.9608,108.0981,107.9425,108.0249,5134.0
2020-08-20 11:25:00,118.04,118.17,117.94,118.12,7952.0,108.0524,108.1714,107.9608,108.1256,7952.0
2020-08-20 11:30:00,118.13,118.23,118.1,118.1,5560.0,108.1347,108.2263,108.1073,108.1073,5560.0
2020-08-20 11:35:00,118.07,118.15,118.03,118.15,3737.0,108.0798,108.153,108.0432,108.153,3737.0
2020-08-20 11:40:00,118.12,118.31,118.12,118.29,2000.0,108.1256,108.2995,108.1256,108.2812,2000.0
2020-08-20 11:45:00,118.29,118.29,118.15,118.16,5447.0,108.2812,108.2812,108.153,108.1622,5447.0
2020-08-20 11:50:00,118.18,118.37,118.15,118.37,3400.0,108.1805,108.3544,108.153,108.3544,3400.0
2020-08-20 11:55:00,118.34,118.37,118.16,118.19,1817.0,108.327,108.3544,108.1622,108.1897,1817.0
2020-08-20 12:00:00,118.17,118.18,118.02,118.17,3566.0,108.1714,108.1805,108.034,108.1714,3566.0
2020-08-20 12:05:00,118.16,118.24,118.1,118.16,2691.0,108.1622,108.2354,108.1073,108.1622,2691.0
2020-08-20 12:10:00,118.14,118.15,118.11,118.14,719.0,108.1439,108.153,108.1164,108.1439,719.0
2020-08-20 12:15:00,118.11,118.14,117.95,118.03,3520.0,108.1164,108.1439,107.97,108.0432,3520.0
2020-08-20 12:20:00,117.97,118.03,117.96,117.97,3400.0,107.9883,108.0432,107.9791,107.9883,3400.0
2020-08-20 12:25:00,117.99,117.99,117.83,117.84,3189.0,108.0066,108.0066,107.8601,107.8693,3189.0
2020-08-20 12:30:00,117.85,117.92,117.84,117.92,1912.0,107.8784,107.9425,107.8693,107.9425,1912.0
2020-08-20 12:35:00,117.84,117.92,117.83,117.83,2582.0,107.8693,107.9425,107.8601,107.8601,2582.0
2020-08-20 12:40:00,117.87,117.93,117.74,117.77,2958.0,107.8967,107.9517,107.7777,107.8052,2958.0
2020-08-20 12:45:00,117.75,117.83,117.73,117.83,2100.0,107.7869,107.8601,107.7686,107.8601,2100.0
2020-08-20 12:50:00,117.87,117.93,117.87,117.88,1766.0,107.8967,107.9517,107.8967,107.9059,1766.0
2020-08-20 12:55:00,117.86,118.02,117.86,117.98,3889.0,107.8876,108.034,107.8876,107.9974,3889.0
2020-08-20 13:00:00,118.04,118.13,118.04,118.11,1600.0,108.0524,108.1347,108.0524,108.1164,1600.0
2020-08-20 13:05:00,118.1,118.14,117.93,117.95,9477.0,108.1073,108.1439,107.9517,107.97,9477.0
2020-08-20 13:10:00,117.98,117.98,117.75,117.76,1500.0,107.9974,107.9974,107.7869,107.796,1500.0
2020-08-20 13:15:00,117.8,117.83,117.73,117.76,3666.0,107.8327,107.8601,107.7686,107.796,3666.0
2020-08-20 13:20:00,117.79,117.8,117.73,117.79,1755.0,107.8235,107.8327,107.7686,107.8235,1755.0
2020-08-20 13:25:00,117.8,117.92,117.8,117.92,1511.0,107.8327,107.9425,107.8327,107.9425,1511.0
2020-08-20 13:30:00,117.94,118.02,117.94,118.02,1702.0,107.9608,108.034,107.9608,108.034,1702.0
2020-08-20 13:35:00,118.0,118.03,117.97,117.99,3738.0,108.0157,108.0432,107.9883,108.0066,3738.0
2020-08-20 13:40:00,117.94,117.94,117.85,117.89,1650.0,107.9608,107.9608,107.8784,107.915,1650.0
2020-08-20 13:45:00,117.89,118.0,117.88,118.0,4457.0,107.915,108.0157,107.9059,108.0157,4457.0
2020-08-20 13:50:00,117.97,117.98,117.81,117.82,3160.0,107.9883,107.9974,107.8418,107.851,3160.0
2020-08-20 13:55:00,117.74,117.8,117.68,117.79,5251.0,107.7777,107.8327,107.7228,107.8235,5251.0
2020-08-20 14:00:00,117.84,117.9,117.81,117.87,2259.0,107.8693,107.9242,107.8418,107.8967,2259.0
2020-08-20 14:05:00,117.86,117.89,117.8,117.89,2970.0,107.8876,107.915,107.8327,107.915,2970.0
2020-08-20 14:10:00,117.83,117.97,117.76,117.97,3123.0,107.8601,107.9883,107.796,107.9883,3123.0
2020-08-20 14:15:00,117.94,117.96,117.88,117.9,1508.0,107.9608,107.9791,107.9059,107.9242,1508.0
2020-08-20 14:20:00,117.89,117.95,117.8,117.95,6994.0,107.915,107.97,107.8327,107.97,6994.0
2020-08-20 14:25:00,117.96,118.03,117.93,118.0,4518.0,107.9791,108.0432,107.9517,108.0157,4518.0
2020-08-20 14:30:00,117.98,118.07,117.95,117.98,4817.0,107.9974,108.0798,107.97,107.9974,4817.0
2020-08-20 14:35:00,117.96,117.99,117.91,117.93,2903.0,107.9791,108.0066,107.9334,107.9517,2903.0
2020-08-20 14:40:00,117.94,118.05,117.94,117.96,2990.0,107.9608,108.0615,107.9608,107.9791,2990.0
2020-08-20 14:45:00,117.99,118.12,117.98,118.12,3357.0,108.0066,108.1256,107.9974,108.1256,3357.0
2020-08-20 14:50:00,118.13,118.19,118.07,118.15,5015.0,108.1347,108.1897,108.0798,108.153,5015.0
2020-08-20 14:55:00,118.16,118.19,118.1,118.19,2879.0,108.1622,108.1897,108.1073,108.1897,2879.0
2020-08-20 15:00:00,118.19,118.3,118.18,118.23,4372.0,108.1897,108.2904,108.1805,108.2263,4372.0
2020-08-20 15:05:00,118.23,118.28,118.2,118.27,6022.0,108.2263,108.272,108.1988,108.2629,6022.0
2020-08-20 15:10:00,118.24,118.24,117.91,117.91,5215.0,108.2354,108.2354,107.9334,107.9334,5215.0
2020-08-20 15:15:00,117.96,118.12,117.92,118.01,7147.0,107.9791,108.1256,107.9425,108.0249,7147.0
2020-08-20 15:20:00,118.01,118.05,117.95,117.96,3311.0,108.0249,108.0615,107.97,107.9791,3311.0
2020-08-20 15:25:00,117.95,117.95,117.79,117.88,5620.0,107.97,107.97,107.8235,107.9059,5620.0
2020-08-20 15:30:00,117.91,117.91,117.77,117.86,6349.0,107.9334,107.9334,107.8052,107.8876,6349.0
2020-08-20 15:35:00,117.85,118.01,117.79,117.98,10959.0,107.8784,108.0249,107.8235,107.9974,10959.0
2020-08-20 15:40:00,117.99,118.22,117.96,118.17,10065.0,108.0066,108.2171,107.9791,108.1714,10065.0
2020-08-20 15:45:00,118.17,118.3,118.11,118.23,7382.0,108.1714,108.2904,108.1164,108.2263,7382.0
2020-08-20 15:50:00,118.15,118.29,118.11,118.28,17808.0,108.153,108.2812,108.1164,108.272,17808.0
2020-08-20 15:55:00,118.3,118.33,118.15,118.23,52153.0,108.2904,108.3178,108.153,108.2263,52153.0
2020-08-21 09:30:00,117.98,118.66,117.5,118.23,50959.0,107.9974,108.6199,107.558,108.2263,50959.0
2020-08-21 09:35:00,118.28,118.28,117.58,117.66,3092.0,108.272,108.272,107.6313,107.7045,3092.0
2020-08-21 09:40:00,117.56,117.63,117.3,117.49,4101.0,107.613,107.677,107.375,107.5489,4101.0
2020-08-21 09:45:00,117.53,118.13,117.47,118.08,2850.0,107.5855,108.1347,107.5306,108.089,2850.0
2020-08-21 09:50:00,118.07,118.07,117.94,118.06,1900.0,108.0798,108.0798,107.9608,108.0707,1900.0
2020-08-21 09:55:00,118.08,118.33,118.04,118.31,3014.0,108.089,108.3178,108.0524,108.2995,3014.0
2020-08-21 10:00:00,118.38,118.38,118.12,118.12,2216.0,108.3636,108.3636,108.1256,108.1256,2216.0
2020-08-21 10:05:00,118.09,118.34,118.09,118.29,1400.0,108.0981,108.327,108.0981,108.2812,1400.0
2020-08-21 10:10:00,118.27,118.27,118.08,118.08,1713.0,108.2629,108.2629,108.089,108.089,1713.0
2020-08-21 10:15:00,118.05,118.05,117.88,118.0,19591.0,108.0615,108.0615,107.9059,108.0157,19591.0
2020-08-21 10:20:00,118.0,118.0,117.61,117.61,6095.0,108.0157,108.0157,107.6587,107.6587,6095.0
2020-08-21 10:25:00,117.56,117.59,117.44,117.59,5712.0,107.613,107.6404,107.5031,107.6404,5712.0
2020-08-21 10:30:00,117.46,117.67,117.42,117.62,2431.0,107.5214,107.7137,107.4848,107.6679,2431.0
2020-08-21 10:35:00,117.59,117.78,117.58,117.73,1941.0,107.6404,107.8144,107.6313,107.7686,1941.0
2020-08-21 10:40:00,117.83,117.92,117.62,117.62,2505.0,107.8601,107.9425,107.6679,107.6679,2505.0
2020-08-21 10:45:00,117.65,117.78,117.65,117.74,2745.0,107.6954,107.8144,107.6954,107.7777,2745.0
2020-08-21 10:50:00,117.76,117.89,117.69,117.76,3940.0,107.796,107.915,107.732,107.796,3940.0
2020-08-21 10:55:00,117.73,117.81,117.71,117.73,3223.0,107.7686,107.8418,107.7503,107.7686,3223.0
2020-08-21 11:00:00,117.82,117.83,117.71,117.74,3337.0,107.851,107.8601,107.7503,107.7777,3337.0
2020-08-21 11:05:00,117.75,117.97,117.74,117.94,4320.0,107.7869,107.9883,107.7777,107.9608,4320.0
2020-08-21 11:10:00,117.97,118.04,117.84,117.9,2944.0,107.9883,108.0524,107.8693,107.9242,2944.0
2020-08-21 11:15:00,117.85,117.85,117.73,117.75,1700.0,107.8784,107.8784,107.7686,107.7869,1700.0
2020-08-21 11:20:00,117.78,117.87,117.78,117.87,1300.0,107.8144,107.8967,107.8144,107.8967,1300.0
2020-08-21 11:25:00,117.84,117.85,117.75,117.76,1026.0,107.8693,107.8784,107.7869,107.796,1026.0
2020-08-21 11:30:00,117.8,117.85,117.8,117.83,2271.0,107.8327,107.8784,107.8327,107.8601,2271.0
2020-08-21 11:35:00,117.82,117.85,117.72,117.76,2724.0,107.851,107.8784,107.7594,107.796,2724.0
2020-08-21 11:40:00,117.82,117.82,117.68,117.68,2464.0,107.851,107.851,107.7228,107.7228,2464.0
2020-08-21 11:45:00,117.61,117.66,117.6,117.63,1640.0,107.6587,107.7045,107.6496,107.677,1640.0
2020-08-21 11:50:00,117.63,117.82,117.62,117.81,3070.0,107.677,107.851,107.6679,107.8418,3070.0
2020-08-21 11:55:00,117.74,117.81,117.73,117.76,2143.0,107.7777,107.8418,107.7686,107.796,2143.0
2020-08-21 12:00:00,117.76,117.84,117.73,117.8,2829.0,107.796,107.8693,107.7686,107.8327,2829.0
2020-08-21 12:05:00,117.8,118.01,117.8,117.94,4754.0,107.8327,108.0249,107.8327,107.9608,4754.0
2020-08-21 12:10:00,117.93,117.97,117.87,117.97,1424.0,107.9517,107.9883,107.8967,107.9883,1424.0
2020-08-21 12:15:00,117.94,117.94,117.86,117.88,1125.0,107.9608,107.9608,107.8876,107.9059,1125.0
2020-08-21 12:20:00,117.88,117.96,117.87,117.9,998.0,107.9059,107.9791,107.8967,107.9242,998.0
2020-08-21 12:25:00,117.92,117.92,117.8,117.8,800.0,107.9425,107.9425,107.8327,107.8327,800.0
2020-08-21 12:30:00,117.78,117.82,117.72,117.77,3592.0,107.8144,107.851,107.7594,107.8052,3592.0
2020-08-21 12:35:00,117.79,117.79,117.66,117.68,2892.0,107.8235,107.8235,107.7045,107.7228,2892.0
2020-08-21 12:40:00,117.6,117.71,117.6,117.71,800.0,107.6496,107.7503,107.6496,107.7503,800.0
2020-08-21 12:45:00,117.71,117.74,117.67,117.67,1800.0,107.7503,107.7777,107.7137,107.7137,1800.0
2020-08-21 12:50:00,117.64,117.66,117.6,117.6,801.0,107.6862,107.7045,107.6496,107.6496,801.0
2020-08-21 12:55:00,117.54,117.57,117.51,117.57,2706.0,107.5947,107.6221,107.5672,107.6221,2706.0
2020-08-21 13:00:00,117.48,117.6,117.45,117.56,5204.0,107.5397,107.6496,107.5123,107.613,5204.0
2020-08-21 13:05:00,117.58,117.6,117.55,117.6,1072.0,107.6313,107.6496,107.6038,107.6496,1072.0
2020-08-21 13:10:00,117.63,117.64,117.55,117.6,3006.0,107.677,107.6862,107.6038,107.6496,3006.0
2020-08-21 13:15:00,117.56,117.56,117.4,117.41,3450.0,107.613,107.613,107.4665,107.4757,3450.0
2020-08-21 13:20:00,117.42,117.43,117.34,117.4,2923.0,107.4848,107.494,107.4116,107.4665,2923.0
2020-08-21 13:25:00,117.42,117.51,117.42,117.51,4316.0,107.4848,107.5672,107.4848,107.5672,4316.0
2020-08-21 13:30:00,117.51,117.59,117.51,117.57,1925.0,107.5672,107.6404,107.5672,107.6221,1925.0
2020-08-21 13:35:00,117.56,117.57,117.5,117.54,3019.0,107.613,107.6221,107.558,107.5947,3019.0
2020-08-21 13:40:00,117.56,117.63,117.56,117.6,2801.0,107.613,107.677,107.613,107.6496,2801.0
2020-08-21 13:45:00,117.58,117.72,117.55,117.72,3000.0,107.6313,107.7594,107.6038,107.7594,3000.0
2020-08-21 13:50:00,117.72,117.77,117.72,117.74,2942.0,107.7594,107.8052,107.7594,107.7777,2942.0
2020-08-21 13:55:00,117.76,117.78,117.7,117.75,3429.0,107.796,107.8144,107.7411,107.7869,3429.0
2020-08-21 14:00:00,117.82,117.86,117.78,117.86,2479.0,107.851,107.8876,107.8144,107.8876,2479.0
2020-08-21 14:05:00,117.83,117.85,117.78,117.84,1826.0,107.8601,107.8784,107.8144,107.8693,1826.0
2020-08-21 14:10:00,117.85,117.89,117.79,117.79,2739.0,107.8784,107.915,107.8235,107.8235,2739.0
2020-08-21 14:15:00,117.83,117.9,117.76,117.76,1985.0,107.8601,107.9242,107.796,107.796,1985.0
2020-08-21 14:20:00,117.77,117.85,117.75,117.82,2789.0,107.8052,107.8784,107.7869,107.851,2789.0
2020-08-21 14:25:00,117.82,117.89,117.81,117.81,1701.0,107.851,107.915,107.8418,107.8418,1701.0
2020-08-21 14:30:00,117.84,118.07,117.84,118.07,2652.0,107.8693,108.0798,107.8693,108.0798,2652.0
2020-08-21 14:35:00,118.09,118.09,117.98,117.98,1870.0,108.0981,108.0981,107.9974,107.9974,1870.0
2020-08-21 14:40:00,117.99,118.09,117.97,118.09,2800.0,108.0066,108.0981,107.9883,108.0981,2800.0
2020-08-21 14:45:00,118.08,118.08,117.92,117.97,6227.0,108.089,108.089,107.9425,107.9883,6227.0
2020-08-21 14:50:00,117.98,117.98,117.91,117.97,3080.0,107.9974,107.9974,107.9334,107.9883,3080.0
2020-08-21 14:55:00,118.0,118.01,117.96,117.96,2000.0,108.0157,108.0249,107.9791,107.9791,2000.0
2020-08-21 15:00:00,117.96,118.11,117.96,118.05,3388.0,107.9791,108.1164,107.9791,108.0615,3388.0
2020-08-21 15:05:00,118.05,118.08,118.01,118.08,3619.0,108.0615,108.089,108.0249,108.089,3619.0
2020-08-21 15:10:00,118.09,118.13,118.04,118.1,4000.0,108.0981,108.1347,108.0524,108.1073,4000.0
2020-08-21 15:15:00,118.1,118.1,118.04,118.07,4557.0,108.1073,108.1073,108.0524,108.0798,4557.0
2020-08-21 15:20:00,118.09,118.11,118.06,118.09,3002.0,108.0981,108.1164,108.0707,108.0981,3002.0
2020-08-21 15:25:00,118.11,118.12,118.08,118.11,5523.0,108.1164,108.1256,108.089,108.1164,5523.0
2020-08-21 15:30:00,118.11,118.22,118.11,118.19,4714.0,108.1164,108.2171,108.1164,108.1897,4714.0
2020-08-21 15:35:00,118.19,118.32,118.19,118.26,6588.0,108.1897,108.3087,108.1897,108.2537,6588.0
2020-08-21 15:40:00,118.27,118.33,118.17,118.23,9828.0,108.2629,108.3178,108.1714,108.2263,9828.0
2020-08-21 15:45:00,118.21,118.21,117.98,118.04,10795.0,108.208,108.208,107.9974,108.0524,10795.0
2020-08-21 15:50:00,118.03,118.3,118.03,118.2,12281.0,108.0432,108.2904,108.0432,108.1988,12281.0
2020-08-21 15:55:00,118.18,118.38,118.06,118.23,74196.0,108.1805,108.3636,108.0707,108.2263,74196.0
2020-08-24 09:30:00,119.16,119.26,119.0,119.19,12152.0,109.0776,109.1691,108.9311,109.1051,12152.0
2020-08-24 09:35:00,119.19,119.19,118.87,118.9,4159.0,109.1051,109.1051,108.8121,108.8396,4159.0
2020-08-24 09:40:00,118.91,118.96,118.77,118.82,1301.0,108.8487,108.8945,108.7206,108.7664,1301.0
2020-08-24 09:45:00,119.0,119.0,118.85,118.97,3669.0,108.9311,108.9311,108.7938,108.9037,3669.0
2020-08-24 09:50:00,119.12,119.33,119.01,119.33,2491.0,109.041,109.2332,108.9403,109.2332,2491.0
2020-08-24 09:55:00,119.32,119.43,119.28,119.43,4905.0,109.2241,109.3247,109.1874,109.3247,4905.0
2020-08-24 10:00:00,119.46,119.55,119.37,119.46,5246.0,109.3522,109.4346,109.2698,109.3522,5246.0
2020-08-24 10:05:00,119.48,119.81,119.48,119.74,4460.0,109.3705,109.6726,109.3705,109.6085,4460.0
2020-08-24 10:10:00,119.75,119.75,119.59,119.61,2500.0,109.6177,109.6177,109.4712,109.4895,2500.0
2020-08-24 10:15:00,119.63,119.85,119.62,119.8,1753.0,109.5078,109.7092,109.4987,109.6634,1753.0
2020-08-24 10:20:00,119.88,119.94,119.74,119.81,1653.0,109.7367,109.7916,109.6085,109.6726,1653.0
2020-08-24 10:25:00,119.87,119.89,119.79,119.82,10706.0,109.7275,109.7458,109.6543,109.6817,10706.0
2020-08-24 10:30:00,119.82,120.06,119.79,120.02,6267.0,109.6817,109.9014,109.6543,109.8648,6267.0
2020-08-24 10:35:00,119.96,120.18,119.96,120.15,2000.0,109.8099,110.0113,109.8099,109.9838,2000.0
2020-08-24 10:40:00,120.18,120.3,120.13,120.25,4293.0,110.0113,110.1211,109.9655,110.0754,4293.0
2020-08-24 10:45:00,120.21,120.3,120.15,120.3,4711.0,110.0387,110.1211,109.9838,110.1211,4711.0
2020-08-24 10:50:00,120.4,120.42,120.19,120.2,3502.0,110.2127,110.231,110.0204,110.0296,3502.0
2020-08-24 10:55:00,120.28,120.58,120.28,120.58,2189.0,110.1028,110.3774,110.1028,110.3774,2189.0
2020-08-24 11:00:00,120.49,120.51,120.28,120.33,2410.0,110.2951,110.3134,110.1028,110.1486,2410.0
2020-08-24 11:05:00,120.32,120.44,120.3,120.31,2450.0,110.1394,110.2493,110.1211,110.1303,2450.0
2020-08-24 11:10:00,120.34,120.39,120.31,120.34,5391.0,110.1577,110.2035,110.1303,110.1577,5391.0
2020-08-24 11:15:00,120.31,120.34,120.28,120.34,2504.0,110.1303,110.1577,110.1028,110.1577,2504.0
2020-08-24 11:20:00,120.37,120.42,120.32,120.42,2274.0,110.1852,110.231,110.1394,110.231,2274.0
2020-08-24 11:25:00,120.39,120.44,120.31,120.32,1579.0,110.2035,110.2493,110.1303,110.1394,1579.0
2020-08-24 11:30:00,120.38,120.56,120.34,120.55,2600.0,110.1944,110.3591,110.1577,110.35,2600.0
2020-08-24 11:35:00,120.55,120.55,120.41,120.41,3003.0,110.35,110.35,110.2218,110.2218,3003.0
2020-08-24 11:40:00,120.4,120.41,120.32,120.32,2225.0,110.2127,110.2218,110.1394,110.1394,2225.0
2020-08-24 11:45:00,120.34,120.4,120.33,120.36,1600.0,110.1577,110.2127,110.1486,110.1761,1600.0
2020-08-24 11:50:00,120.38,120.49,120.35,120.49,2230.0,110.1944,110.2951,110.1669,110.2951,2230.0
2020-08-24 11:55:00,120.5,120.51,120.19,120.19,2002.0,110.3042,110.3134,110.0204,110.0204,2002.0
2020-08-24 12:00:00,120.22,120.31,120.18,120.31,4074.0,110.0479,110.1303,110.0113,110.1303,4074.0
2020-08-24 12:05:00,120.27,120.3,120.17,120.18,3038.0,110.0937,110.1211,110.0021,110.0113,3038.0
2020-08-24 12:10:00,120.2,120.28,120.2,120.27,1385.0,110.0296,110.1028,110.0296,110.0937,1385.0
2020-08-24 12:15:00,120.27,120.28,120.21,120.23,3488.0,110.0937,110.1028,110.0387,110.0571,3488.0
2020-08-24 12:20:00,120.27,120.37,120.26,120.31,6251.0,110.0937,110.1852,110.0845,110.1303,6251.0
2020-08-24 12:25:00,120.31,120.33,120.26,120.29,1500.0,110.1303,110.1486,110.0845,110.112,1500.0
2020-08-24 12:30:00,120.29,120.4,120.29,120.38,5276.0,110.112,110.2127,110.112,110.1944,5276.0
2020-08-24 12:35:00,120.39,120.43,120.32,120.32,2832.0,110.2035,110.2401,110.1394,110.1394,2832.0
2020-08-24 12:40:00,120.34,120.36,120.29,120.36,2083.0,110.1577,110.1761,110.112,110.1761,2083.0
2020-08-24 12:45:00,120.36,120.37,120.33,120.33,1020.0,110.1761,110.1852,110.1486,110.1486,1020.0
2020-08-24 12:50:00,120.31,120.31,120.18,120.19,2750.0,110.1303,110.1303,110.0113,110.0204,2750.0
2020-08-24 12:55:00,120.17,120.22,120.16,120.16,3219.0,110.0021,110.0479,109.993,109.993,3219.0
2020-08-24 13:00:00,120.14,120.3,120.14,120.22,2334.0,109.9747,110.1211,109.9747,110.0479,2334.0
2020-08-24 13:05:00,120.23,120.25,120.18,120.24,946.0,110.0571,110.0754,110.0113,110.0662,946.0
2020-08-24 13:10:00,120.25,120.25,120.1,120.1,2477.0,110.0754,110.0754,109.9381,109.9381,2477.0
2020-08-24 13:15:00,120.1,120.15,120.02,120.13,3000.0,109.9381,109.9838,109.8648,109.9655,3000.0
2020-08-24 13:20:00,120.13,120.21,120.13,120.2,2725.0,109.9655,110.0387,109.9655,110.0296,2725.0
2020-08-24 13:25:00,120.23,120.36,120.22,120.33,4363.0,110.0571,110.1761,110.0479,110.1486,4363.0
2020-08-24 13:30:00,120.34,120.41,120.28,120.3,5297.0,110.1577,110.2218,110.1028,110.1211,5297.0
2020-08-24 13:35:00,120.36,120.45,120.34,120.45,2083.0,110.1761,110.2584,110.1577,110.2584,2083.0
2020-08-24 13:40:00,120.45,120.46,120.39,120.43,3095.0,110.2584,110.2676,110.2035,110.2401,3095.0
2020-08-24 13:45:00,120.39,120.4,120.26,120.26,1452.0,110.2035,110.2127,110.0845,110.0845,1452.0
2020-08-24 13:50:00,120.23,120.28,120.2,120.23,790.0,110.0571,110.1028,110.0296,110.0571,790.0
2020-08-24 13:55:00,120.24,120.24,120.17,120.23,600.0,110.0662,110.0662,110.0021,110.0571,600.0
2020-08-24 14:00:00,120.19,120.22,120.13,120.15,1300.0,110.0204,110.0479,109.9655,109.9838,1300.0
2020-08-24 14:05:00,120.16,120.31,120.16,120.27,5780.0,109.993,110.1303,109.993,110.0937,5780.0
2020-08-24 14:10:00,120.34,120.41,120.34,120.34,3117.0,110.1577,110.2218,110.1577,110.1577,3117.0
2020-08-24 14:15:00,120.33,120.34,120.26,120.26,2712.0,110.1486,110.1577,110.0845,110.0845,2712.0
2020-08-24 14:20:00,120.25,120.36,120.25,120.32,1807.0,110.0754,110.1761,110.0754,110.1394,1807.0
2020-08-24 14:25:00,120.32,120.4,120.31,120.4,3810.0,110.1394,110.2127,110.1303,110.2127,3810.0
2020-08-24 14:30:00,120.39,120.39,120.29,120.3,1416.0,110.2035,110.2035,110.112,110.1211,1416.0
2020-08-24 14:35:00,120.33,120.33,120.24,120.27,2675.0,110.1486,110.1486,110.0662,110.0937,2675.0
2020-08-24 14:40:00,120.27,120.36,120.25,120.28,2893.0,110.0937,110.1761,110.0754,110.1028,2893.0
2020-08-24 14:45:00,120.28,120.35,120.27,120.29,1609.0,110.1028,110.1669,110.0937,110.112,1609.0
2020-08-24 14:50:00,120.3,120.33,120.16,120.16,2313.0,110.1211,110.1486,109.993,109.993,2313.0
2020-08-24 14:55:00,120.21,120.55,120.19,120.5,24341.0,110.0387,110.35,110.0204,110.3042,24341.0
2020-08-24 15:00:00,120.49,120.58,120.48,120.51,4292.0,110.2951,110.3774,110.2859,110.3134,4292.0
2020-08-24 15:05:00,120.5,120.5,120.43,120.49,2452.0,110.3042,110.3042,110.2401,110.2951,2452.0
2020-08-24 15:10:00,120.48,120.49,120.36,120.42,3213.0,110.2859,110.2951,110.1761,110.231,3213.0
2020-08-24 15:15:00,120.47,120.51,120.45,120.51,2351.0,110.2767,110.3134,110.2584,110.3134,2351.0
2020-08-24 15:20:00,120.5,120.64,120.5,120.64,2831.0,110.3042,110.4324,110.3042,110.4324,2831.0
2020-08-24 15:25:00,120.63,120.7,120.62,120.67,6078.0,110.4232,110.4873,110.4141,110.4598,6078.0
2020-08-24 15:30:00,120.66,120.66,120.53,120.55,4457.0,110.4507,110.4507,110.3317,110.35,4457.0
2020-08-24 15:35:00,120.56,120.66,120.54,120.66,6497.0,110.3591,110.4507,110.3408,110.4507,6497.0
2020-08-24 15:40:00,120.66,120.72,120.63,120.66,11415.0,110.4507,110.5056,110.4232,110.4507,11415.0
2020-08-24 15:45:00,120.65,120.9,120.64,120.87,17725.0,110.4415,110.6704,110.4324,110.6429,17725.0
2020-08-24 15:50:00,120.9,120.97,120.87,120.97,46110.0,110.6704,110.7344,110.6429,110.7344,46110.0
2020-08-24 15:55:00,120.97,121.16,120.95,121.14,58899.0,110.7344,110.9084,110.7161,110.8901,58899.0
2020-08-25 09:30:00,121.53,121.6,121.17,121.19,13614.0,111.2471,111.3111,110.9175,110.9358,13614.0
2020-08-25 09:35:00,121.06,121.35,120.99,121.0,5419.0,110.8168,111.0823,110.7528,110.7619,5419.0
2020-08-25 09:40:00,121.04,121.16,120.88,120.88,2509.0,110.7985,110.9084,110.6521,110.6521,2509.0
2020-08-25 09:45:00,120.92,121.18,120.92,121.18,1776.0,110.6887,110.9267,110.6887,110.9267,1776.0
2020-08-25 09:50:00,121.23,121.71,121.23,121.71,1334.0,110.9724,111.4118,110.9724,111.4118,1334.0
2020-08-25 09:55:00,121.64,121.64,121.37,121.56,12690.0,111.3478,111.3478,111.1006,111.2745,12690.0
2020-08-25 10:00:00,121.59,121.65,121.45,121.51,8494.0,111.302,111.3569,111.1738,111.2288,8494.0
2020-08-25 10:05:00,121.55,121.56,121.23,121.3,1681.0,111.2654,111.2745,110.9724,111.0365,1681.0
2020-08-25 10:10:00,121.15,121.18,120.77,120.78,1336.0,110.8992,110.9267,110.5514,110.5605,1336.0
2020-08-25 10:15:00,120.75,121.02,120.71,120.71,6659.0,110.5331,110.7802,110.4964,110.4964,6659.0
2020-08-25 10:20:00,120.66,120.84,120.51,120.69,4181.0,110.4507,110.6154,110.3134,110.4781,4181.0
2020-08-25 10:25:00,120.67,120.68,120.42,120.64,1309.0,110.4598,110.469,110.231,110.4324,1309.0
2020-08-25 10:30:00,120.61,120.61,120.24,120.24,1756.0,110.4049,110.4049,110.0662,110.0662,1756.0
2020-08-25 10:35:00,120.13,120.44,120.13,120.44,2642.0,109.9655,110.2493,109.9655,110.2493,2642.0
2020-08-25 10:40:00,120.43,120.43,120.21,120.26,1683.0,110.2401,110.2401,110.0387,110.0845,1683.0
2020-08-25 10:45:00,120.26,120.33,120.15,120.29,3744.0,110.0845,110.1486,109.9838,110.112,3744.0
2020-08-25 10:50:00,120.26,120.32,120.19,120.19,1513.0,110.0845,110.1394,110.0204,110.0204,1513.0
2020-08-25 10:55:00,120.16,120.21,120.08,120.14,1768.0,109.993,110.0387,109.9197,109.9747,1768.0
2020-08-25 11:00:00,120.17,120.28,120.17,120.28,1706.0,110.0021,110.1028,110.0021,110.1028,1706.0
2020-08-25 11:05:00,120.26,120.26,120.02,120.03,2681.0,110.0845,110.0845,109.8648,109.874,2681.0
2020-08-25 11:10:00,120.0,120.04,119.79,119.87,9100.0,109.8465,109.8831,109.6543,109.7275,9100.0
2020-08-25 11:15:00,119.83,119.83,119.62,119.62,7965.0,109.6909,109.6909,109.4987,109.4987,7965.0
2020-08-25 11:20:00,119.58,119.83,119.58,119.79,5652.0,109.4621,109.6909,109.4621,109.6543,5652.0
2020-08-25 11:25:00,119.9,120.22,119.9,120.22,1808.0,109.755,110.0479,109.755,110.0479,1808.0
2020-08-25 11:30:00,120.23,120.26,120.06,120.12,2424.0,110.0571,110.0845,109.9014,109.9564,2424.0
2020-08-25 11:35:00,120.07,120.07,119.84,119.84,2494.0,109.9106,109.9106,109.7001,109.7001,2494.0
2020-08-25 11:40:00,119.77,119.9,119.7,119.7,1514.0,109.636,109.755,109.5719,109.5719,1514.0
2020-08-25 11:45:00,119.71,119.74,119.68,119.68,2877.0,109.5811,109.6085,109.5536,109.5536,2877.0
2020-08-25 11:50:00,119.7,119.86,119.7,119.79,2857.0,109.5719,109.7184,109.5719,109.6543,2857.0
2020-08-25 11:55:00,119.79,119.81,119.68,119.69,1902.0,109.6543,109.6726,109.5536,109.5627,1902.0
2020-08-25 12:00:00,119.67,119.67,119.51,119.55,2591.0,109.5444,109.5444,109.398,109.4346,2591.0
2020-08-25 12:05:00,119.51,119.66,119.5,119.65,3173.0,109.398,109.5353,109.3888,109.5261,3173.0
2020-08-25 12:10:00,119.56,119.56,119.47,119.47,711.0,109.4437,109.4437,109.3614,109.3614,711.0
2020-08-25 12:15:00,119.43,119.47,119.34,119.47,3041.0,109.3247,109.3614,109.2424,109.3614,3041.0
2020-08-25 12:20:00,119.51,119.56,119.5,119.51,1564.0,109.398,109.4437,109.3888,109.398,1564.0
2020-08-25 12:25:00,119.54,119.64,119.52,119.53,1708.0,109.4254,109.517,109.4071,109.4163,1708.0
2020-08-25 12:30:00,119.53,119.66,119.48,119.66,2034.0,109.4163,109.5353,109.3705,109.5353,2034.0
2020-08-25 12:35:00,119.72,119.77,119.65,119.65,3282.0,109.5902,109.636,109.5261,109.5261,3282.0
2020-08-25 12:40:00,119.65,119.7,119.61,119.68,2338.0,109.5261,109.5719,109.4895,109.5536,2338.0
2020-08-25 12:45:00,119.7,119.7,119.6,119.63,1687.0,109.5719,109.5719,109.4804,109.5078,1687.0
2020-08-25 12:50:00,119.62,119.62,119.54,119.54,1897.0,109.4987,109.4987,109.4254,109.4254,1897.0
2020-08-25 12:55:00,119.55,119.57,119.54,119.54,739.0,109.4346,109.4529,109.4254,109.4254,739.0
2020-08-25 13:00:00,119.55,119.6,119.5,119.52,2024.0,109.4346,109.4804,109.3888,109.4071,2024.0
2020-08-25 13:05:00,119.48,119.53,119.45,119.53,1621.0,109.3705,109.4163,109.3431,109.4163,1621.0
2020-08-25 13:10:00,119.55,119.55,119.41,119.41,1911.0,109.4346,109.4346,109.3064,109.3064,1911.0
2020-08-25 13:15:00,119.47,119.6,119.47,119.55,2131.0,109.3614,109.4804,109.3614,109.4346,2131.0
2020-08-25 13:20:00,119.59,119.62,119.56,119.56,924.0,109.4712,109.4987,109.4437,109.4437,924.0
2020-08-25 13:25:00,119.57,119.63,119.56,119.63,1868.0,109.4529,109.5078,109.4437,109.5078,1868.0
2020-08-25 13:30:00,119.61,119.67,119.6,119.67,1895.0,109.4895,109.5444,109.4804,109.5444,1895.0
2020-08-25 13:35:00,119.66,119.67,119.51,119.6,3431.0,109.5353,109.5444,109.398,109.4804,3431.0
2020-08-25 13:40:00,119.62,119.66,119.51,119.54,1043.0,109.4987,109.5353,109.398,109.4254,1043.0
2020-08-25 13:45:00,119.52,119.62,119.45,119.53,3127.0,109.4071,109.4987,109.3431,109.4163,3127.0
2020-08-25 13:50:00,119.56,119.57,119.5,119.55,1444.0,109.4437,109.4529,109.3888,109.4346,1444.0
2020-08-25 13:55:00,119.52,119.52,119.47,119.48,600.0,109.4071,109.4071,109.3614,109.3705,600.0
2020-08-25 14:00:00,119.45,119.52,119.37,119.52,6082.0,109.3431,109.4071,109.2698,109.4071,6082.0
2020-08-25 14:05:00,119.55,119.55,119.43,119.43,1508.0,109.4346,109.4346,109.3247,109.3247,1508.0
2020-08-25 14:10:00,119.44,119.48,119.43,119.48,1133.0,109.3339,109.3705,109.3247,109.3705,1133.0
2020-08-25 14:15:00,119.45,119.45,119.31,119.42,7558.0,109.3431,109.3431,109.2149,109.3156,7558.0
2020-08-25 14:20:00,119.44,119.46,119.4,119.44,4057.0,109.3339,109.3522,109.2973,109.3339,4057.0
2020-08-25 14:25:00,119.41,119.41,119.32,119.36,3024.0,109.3064,109.3064,109.2241,109.2607,3024.0
2020-08-25 14:30:00,119.34,119.35,119.27,119.35,3355.0,109.2424,109.2515,109.1783,109.2515,3355.0
2020-08-25 14:35:00,119.32,119.47,119.31,119.42,2548.0,109.2241,109.3614,109.2149,109.3156,2548.0
2020-08-25 14:40:00,119.45,119.5,119.38,119.4,2968.0,109.3431,109.3888,109.279,109.2973,2968.0
2020-08-25 14:45:00,119.39,119.5,119.36,119.47,5027.0,109.2881,109.3888,109.2607,109.3614,5027.0
2020-08-25 14:50:00,119.46,119.55,119.46,119.52,2325.0,109.3522,109.4346,109.3522,109.4071,2325.0
2020-08-25 14:55:00,119.54,119.57,119.53,119.54,2564.0,109.4254,109.4529,109.4163,109.4254,2564.0
2020-08-25 15:00:00,119.52,119.59,119.4,119.4,5657.0,109.4071,109.4712,109.2973,109.2973,5657.0
2020-08-25 15:05:00,119.4,119.51,119.4,119.51,2837.0,109.2973,109.398,109.2973,109.398,2837.0
2020-08-25 15:10:00,119.5,119.5,119.42,119.45,3054.0,109.3888,109.3888,109.3156,109.3431,3054.0
2020-08-25 15:15:00,119.45,119.55,119.45,119.51,4140.0,109.3431,109.4346,109.3431,109.398,4140.0
2020-08-25 15:20:00,119.5,119.55,119.49,119.5,5766.0,109.3888,109.4346,109.3797,109.3888,5766.0
2020-08-25 15:25:00,119.47,119.6,119.46,119.55,6256.0,109.3614,109.4804,109.3522,109.4346,6256.0
2020-08-25 15:30:00,119.51,119.63,119.51,119.51,6130.0,109.398,109.5078,109.398,109.398,6130.0
2020-08-25 15:35:00,119.53,119.59,119.48,119.56,6545.0,109.4163,109.4712,109.3705,109.4437,6545.0
2020-08-25 15:40:00,119.57,119.74,119.56,119.74,10340.0,109.4529,109.6085,109.4437,109.6085,10340.0
2020-08-25 15:45:00,119.75,119.79,119.61,119.62,8109.0,109.6177,109.6543,109.4895,109.4987,8109.0
2020-08-25 15:50:00,119.63,119.8,119.63,119.66,17594.0,109.5078,109.6634,109.5078,109.5353,17594.0
2020-08-25 15:55:00,119.67,119.89,119.6,119.85,59934.0,109.5444,109.7458,109.4804,109.7092,59934.0
2020-08-26 09:30:00,119.58,119.66,119.5,119.5,14029.0,109.4621,109.5353,109.3888,109.3888,14029.0
2020-08-26 09:35:00,119.51,119.66,119.37,119.41,1432.0,109.398,109.5353,109.2698,109.3064,1432.0
2020-08-26 09:40:00,119.52,119.68,119.37,119.46,2000.0,109.4071,109.5536,109.2698,109.3522,2000.0
2020-08-26 09:45:00,119.37,119.64,119.37,119.57,3354.0,109.2698,109.517,109.2698,109.4529,3354.0
2020-08-26 09:50:00,119.56,119.75,119.56,119.69,4849.0,109.4437,109.6177,109.4437,109.5627,4849.0
2020-08-26 09:55:00,119.73,119.77,119.61,119.62,3321.0,109.5994,109.636,109.4895,109.4987,3321.0
2020-08-26 10:00:00,119.62,119.88,119.59,119.88,4953.0,109.4987,109.7367,109.4712,109.7367,4953.0
2020-08-26 10:05:00,119.9,120.03,119.9,119.98,2916.0,109.755,109.874,109.755,109.8282,2916.0
2020-08-26 10:10:00,120.07,120.11,120.05,120.09,1132.0,109.9106,109.9472,109.8923,109.9289,1132.0
2020-08-26 10:15:00,120.05,120.05,119.91,119.91,800.0,109.8923,109.8923,109.7641,109.7641,800.0
2020-08-26 10:20:00,119.89,119.89,119.7,119.7,2178.0,109.7458,109.7458,109.5719,109.5719,2178.0
2020-08-26 10:25:00,119.59,119.61,119.47,119.58,3675.0,109.4712,109.4895,109.3614,109.4621,3675.0
2020-08-26 10:30:00,119.65,119.65,119.55,119.63,2301.0,109.5261,109.5261,109.4346,109.5078,2301.0
2020-08-26 10:35:00,119.7,119.75,119.6,119.6,1082.0,109.5719,109.6177,109.4804,109.4804,1082.0
2020-08-26 10:40:00,119.62,119.62,119.47,119.47,1659.0,109.4987,109.4987,109.3614,109.3614,1659.0
2020-08-26 10:45:00,119.5,119.72,119.5,119.59,1536.0,109.3888,109.5902,109.3888,109.4712,1536.0
2020-08-26 10:50:00,119.65,119.65,119.53,119.65,2006.0,109.5261,109.5261,109.4163,109.5261,2006.0
2020-08-26 10:55:00,119.65,119.67,119.49,119.54,2275.0,109.5261,109.5444,109.3797,109.4254,2275.0
2020-08-26 11:00:00,119.48,119.51,119.38,119.49,4236.0,109.3705,109.398,109.279,109.3797,4236.0
2020-08-26 11:05:00,119.5,119.59,119.48,119.53,1700.0,109.3888,109.4712,109.3705,109.4163,1700.0
2020-08-26 11:10:00,119.59,119.82,119.59,119.8,2516.0,109.4712,109.6817,109.4712,109.6634,2516.0
2020-08-26 11:15:00,119.82,119.88,119.68,119.68,3131.0,109.6817,109.7367,109.5536,109.5536,3131.0
2020-08-26 11:20:00,119.69,119.86,119.68,119.76,830.0,109.5627,109.7184,109.5536,109.6268,830.0
2020-08-26 11:25:00,119.82,119.99,119.8,119.99,1300.0,109.6817,109.8374,109.6634,109.8374,1300.0
2020-08-26 11:30:00,119.95,119.95,119.79,119.79,2826.0,109.8007,109.8007,109.6543,109.6543,2826.0
2020-08-26 11:35:00,119.76,119.76,119.64,119.67,1666.0,109.6268,109.6268,109.517,109.5444,1666.0
2020-08-26 11:40:00,119.69,119.81,119.65,119.81,2659.0,109.5627,109.6726,109.5261,109.6726,2659.0
2020-08-26 11:45:00,119.77,119.93,119.77,119.9,1446.0,109.636,109.7824,109.636,109.755,1446.0
2020-08-26 11:50:00,119.96,119.98,119.86,119.88,2735.0,109.8099,109.8282,109.7184,109.7367,2735.0
2020-08-26 11:55:00,119.81,119.82,119.74,119.74,1000.0,109.6726,109.6817,109.6085,109.6085,1000.0
2020-08-26 12:00:00,119.79,119.89,119.71,119.76,3454.0,109.6543,109.7458,109.5811,109.6268,3454.0
2020-08-26 12:05:00,119.79,119.79,119.75,119.78,3379.0,109.6543,109.6543,109.6177,109.6451,3379.0
2020-08-26 12:10:00,119.76,119.81,119.75,119.81,1380.0,109.6268,109.6726,109.6177,109.6726,1380.0
2020-08-26 12:15:00,119.85,119.96,119.83,119.96,4538.0,109.7092,109.8099,109.6909,109.8099,4538.0
2020-08-26 12:20:00,119.98,120.0,119.95,120.0,700.0,109.8282,109.8465,109.8007,109.8465,700.0
2020-08-26 12:25:00,119.99,120.04,119.93,120.02,2400.0,109.8374,109.8831,109.7824,109.8648,2400.0
2020-08-26 12:30:00,120.02,120.04,119.97,120.04,2311.0,109.8648,109.8831,109.8191,109.8831,2311.0
2020-08-26 12:35:00,120.04,120.04,119.96,120.03,1798.0,109.8831,109.8831,109.8099,109.874,1798.0
2020-08-26 12:40:00,120.14,120.22,120.12,120.16,3400.0,109.9747,110.0479,109.9564,109.993,3400.0
2020-08-26 12:45:00,120.19,120.29,120.19,120.26,5526.0,110.0204,110.112,110.0204,110.0845,5526.0
2020-08-26 12:50:00,120.23,120.29,120.21,120.21,2399.0,110.0571,110.112,110.0387,110.0387,2399.0
2020-08-26 12:55:00,120.18,120.24,120.18,120.2,800.0,110.0113,110.0662,110.0113,110.0296,800.0
2020-08-26 13:00:00,120.22,120.31,120.22,120.27,3400.0,110.0479,110.1303,110.0479,110.0937,3400.0
2020-08-26 13:05:00,120.29,120.29,120.14,120.15,3475.0,110.112,110.112,109.9747,109.9838,3475.0
2020-08-26 13:10:00,120.17,120.18,119.95,119.95,3032.0,110.0021,110.0113,109.8007,109.8007,3032.0
2020-08-26 13:15:00,119.95,119.95,119.88,119.91,2702.0,109.8007,109.8007,109.7367,109.7641,2702.0
2020-08-26 13:20:00,119.92,119.92,119.78,119.89,4900.0,109.7733,109.7733,109.6451,109.7458,4900.0
2020-08-26 13:25:00,119.92,119.94,119.84,119.89,2282.0,109.7733,109.7916,109.7001,109.7458,2282.0
2020-08-26 13:30:00,119.9,119.96,119.87,119.95,1622.0,109.755,109.8099,109.7275,109.8007,1622.0
2020-08-26 13:35:00,119.97,120.13,119.97,120.13,1669.0,109.8191,109.9655,109.8191,109.9655,1669.0
2020-08-26 13:40:00,120.17,120.17,120.03,120.11,1834.0,110.0021,110.0021,109.874,109.9472,1834.0
2020-08-26 13:45:00,120.12,120.18,120.12,120.18,200.0,109.9564,110.0113,109.9564,110.0113,200.0
2020-08-26 13:50:00,120.21,120.21,120.21,120.21,300.0,110.0387,110.0387,110.0387,110.0387,300.0
2020-08-26 13:55:00,120.18,120.28,120.18,120.24,600.0,110.0113,110.1028,110.0113,110.0662,600.0
2020-08-26 14:00:00,120.24,120.42,120.24,120.4,2921.0,110.0662,110.231,110.0662,110.2127,2921.0
2020-08-26 14:05:00,120.41,120.51,120.4,120.5,1000.0,110.2218,110.3134,110.2127,110.3042,1000.0
2020-08-26 14:10:00,120.59,120.59,120.47,120.47,1945.0,110.3866,110.3866,110.2767,110.2767,1945.0
2020-08-26 14:15:00,120.48,120.69,120.48,120.69,1644.0,110.2859,110.4781,110.2859,110.4781,1644.0
2020-08-26 14:20:00,120.65,120.75,120.62,120.67,2001.0,110.4415,110.5331,110.4141,110.4598,2001.0
2020-08-26 14:25:00,120.68,120.71,120.63,120.66,1593.0,110.469,110.4964,110.4232,110.4507,1593.0
2020-08-26 14:30:00,120.71,120.79,120.68,120.75,2067.0,110.4964,110.5697,110.469,110.5331,2067.0
2020-08-26 14:35:00,120.74,120.86,120.74,120.77,1317.0,110.5239,110.6337,110.5239,110.5514,1317.0
2020-08-26 14:40:00,120.82,120.87,120.72,120.72,1755.0,110.5971,110.6429,110.5056,110.5056,1755.0
2020-08-26 14:45:00,120.71,120.77,120.68,120.7,433.0,110.4964,110.5514,110.469,110.4873,433.0
2020-08-26 14:50:00,120.73,120.87,120.73,120.84,2784.0,110.5147,110.6429,110.5147,110.6154,2784.0
2020-08-26 14:55:00,120.87,120.87,120.78,120.82,3016.0,110.6429,110.6429,110.5605,110.5971,3016.0
2020-08-26 15:00:00,120.75,120.8,120.71,120.76,3500.0,110.5331,110.5788,110.4964,110.5422,3500.0
2020-08-26 15:05:00,120.78,120.83,120.77,120.8,1526.0,110.5605,110.6063,110.5514,110.5788,1526.0
2020-08-26 15:10:00,120.8,120.86,120.76,120.85,2328.0,110.5788,110.6337,110.5422,110.6246,2328.0
2020-08-26 15:15:00,120.88,120.88,120.76,120.79,3033.0,110.6521,110.6521,110.5422,110.5697,3033.0
2020-08-26 15:20:00,120.78,120.81,120.68,120.68,3947.0,110.5605,110.588,110.469,110.469,3947.0
2020-08-26 15:25:00,120.72,120.74,120.6,120.6,3861.0,110.5056,110.5239,110.3957,110.3957,3861.0
2020-08-26 15:30:00,120.56,120.56,120.32,120.33,3249.0,110.3591,110.3591,110.1394,110.1486,3249.0
2020-08-26 15:35:00,120.34,120.38,120.28,120.35,5486.0,110.1577,110.1944,110.1028,110.1669,5486.0
2020-08-26 15:40:00,120.29,120.33,120.06,120.07,8519.0,110.112,110.1486,109.9014,109.9106,8519.0
2020-08-26 15:45:00,120.06,120.17,120.06,120.15,8056.0,109.9014,110.0021,109.9014,109.9838,8056.0
2020-08-26 15:50:00,120.15,120.21,120.02,120.1,16127.0,109.9838,110.0387,109.8648,109.9381,16127.0
2020-08-26 15:55:00,120.1,120.14,119.92,119.94,48018.0,109.9381,109.9747,109.7733,109.7916,48018.0
2020-08-27 09:30:00,120.78,121.18,120.63,120.66,8465.0,110.5605,110.9267,110.4232,110.4507,8465.0
2020-08-27 09:35:00,120.77,120.81,120.5,120.66,2238.0,110.5514,110.588,110.3042,110.4507,2238.0
2020-08-27 09:40:00,120.54,120.8,120.49,120.67,1917.0,110.3408,110.5788,110.2951,110.4598,1917.0
2020-08-27 09:45:00,120.53,120.74,120.33,120.44,3987.0,110.3317,110.5239,110.1486,110.2493,3987.0
2020-08-27 09:50:00,120.53,120.64,120.45,120.64,2405.0,110.3317,110.4324,110.2584,110.4324,2405.0
2020-08-27 09:55:00,120.83,121.26,120.75,121.17,2640.0,110.6063,110.9999,110.5331,110.9175,2640.0
2020-08-27 10:00:00,121.25,121.4,120.87,120.98,9008.0,110.9908,111.1281,110.6429,110.7436,9008.0
2020-08-27 10:05:00,120.94,120.98,120.25,120.26,4268.0,110.707,110.7436,110.0754,110.0845,4268.0
2020-08-27 10:10:00,120.33,120.46,120.24,120.26,1864.0,110.1486,110.2676,110.0662,110.0845,1864.0
2020-08-27 10:15:00,120.18,120.36,120.17,120.33,1600.0,110.0113,110.1761,110.0021,110.1486,1600.0
2020-08-27 10:20:00,120.46,120.55,120.41,120.52,2400.0,110.2676,110.35,110.2218,110.3225,2400.0
2020-08-27 10:25:00,120.55,120.74,120.44,120.56,2404.0,110.35,110.5239,110.2493,110.3591,2404.0
2020-08-27 10:30:00,120.49,120.67,120.49,120.63,2803.0,110.2951,110.4598,110.2951,110.4232,2803.0
2020-08-27 10:35:00,120.64,120.65,120.37,120.37,3712.0,110.4324,110.4415,110.1852,110.1852,3712.0
2020-08-27 10:40:00,120.34,120.45,120.21,120.34,1523.0,110.1577,110.2584,110.0387,110.1577,1523.0
2020-08-27 10:45:00,120.29,120.39,120.22,120.39,2491.0,110.112,110.2035,110.0479,110.2035,2491.0
2020-08-27 10:50:00,120.36,120.61,120.32,120.56,2502.0,110.1761,110.4049,110.1394,110.3591,2502.0
2020-08-27 10:55:00,120.59,120.77,120.5,120.74,3357.0,110.3866,110.5514,110.3042,110.5239,3357.0
2020-08-27 11:00:00,120.72,120.72,120.51,120.51,2781.0,110.5056,110.5056,110.3134,110.3134,2781.0
2020-08-27 11:05:00,120.51,120.57,120.34,120.42,4868.0,110.3134,110.3683,110.1577,110.231,4868.0
2020-08-27 11:10:00,120.42,120.42,120.27,120.37,2090.0,110.231,110.231,110.0937,110.1852,2090.0
2020-08-27 11:15:00,120.31,120.41,120.18,120.28,8605.0,110.1303,110.2218,110.0113,110.1028,8605.0
2020-08-27 11:20:00,120.27,120.36,120.15,120.36,3258.0,110.0937,110.1761,109.9838,110.1761,3258.0
2020-08-27 11:25:00,120.23,120.27,120.18,120.22,1707.0,110.0571,110.0937,110.0113,110.0479,1707.0
2020-08-27 11:30:00,120.24,120.26,120.05,120.19,3472.0,110.0662,110.0845,109.8923,110.0204,3472.0
2020-08-27 11:35:00,120.31,120.36,120.19,120.22,10002.0,110.1303,110.1761,110.0204,110.0479,10002.0
2020-08-27 11:40:00,120.19,120.22,120.17,120.17,2250.0,110.0204,110.0479,110.0021,110.0021,2250.0
2020-08-27 11:45:00,120.24,120.32,120.24,120.3,1031.0,110.0662,110.1394,110.0662,110.1211,1031.0
2020-08-27 11:50:00,120.46,120.52,120.28,120.34,3830.0,110.2676,110.3225,110.1028,110.1577,3830.0
2020-08-27 11:55:00,120.36,120.48,120.34,120.43,5563.0,110.1761,110.2859,110.1577,110.2401,5563.0
2020-08-27 12:00:00,120.42,120.42,120.2,120.32,3529.0,110.231,110.231,110.0296,110.1394,3529.0
2020-08-27 12:05:00,120.33,120.41,120.31,120.34,2603.0,110.1486,110.2218,110.1303,110.1577,2603.0
2020-08-27 12:10:00,120.33,120.35,120.29,120.31,1750.0,110.1486,110.1669,110.112,110.1303,1750.0
2020-08-27 12:15:00,120.32,120.41,120.3,120.33,4180.0,110.1394,110.2218,110.1211,110.1486,4180.0
2020-08-27 12:20:00,120.31,120.49,120.31,120.47,1900.0,110.1303,110.2951,110.1303,110.2767,1900.0
2020-08-27 12:25:00,120.46,120.56,120.44,120.51,4907.0,110.2676,110.3591,110.2493,110.3134,4907.0
2020-08-27 12:30:00,120.56,120.68,120.47,120.48,2882.0,110.3591,110.469,110.2767,110.2859,2882.0
2020-08-27 12:35:00,120.42,120.44,120.35,120.44,2571.0,110.231,110.2493,110.1669,110.2493,2571.0
2020-08-27 12:40:00,120.42,120.54,120.41,120.52,4399.0,110.231,110.3408,110.2218,110.3225,4399.0
2020-08-27 12:45:00,120.52,120.57,120.45,120.5,5259.0,110.3225,110.3683,110.2584,110.3042,5259.0
2020-08-27 12:50:00,120.5,120.71,120.42,120.52,27539.0,110.3042,110.4964,110.231,110.3225,27539.0
2020-08-27 12:55:00,120.56,120.87,120.56,120.84,4072.0,110.3591,110.6429,110.3591,110.6154,4072.0
2020-08-27 13:00:00,120.8,120.83,120.52,120.59,4491.0,110.5788,110.6063,110.3225,110.3866,4491.0
2020-08-27 13:05:00,120.52,120.82,120.46,120.8,3027.0,110.3225,110.5971,110.2676,110.5788,3027.0
2020-08-27 13:10:00,120.79,121.02,120.77,120.98,4429.0,110.5697,110.7802,110.5514,110.7436,4429.0
2020-08-27 13:15:00,120.96,121.08,120.92,121.08,3911.0,110.7253,110.8351,110.6887,110.8351,3911.0
2020-08-27 13:20:00,121.09,121.24,121.07,121.15,3105.0,110.8443,110.9816,110.826,110.8992,3105.0
2020-08-27 13:25:00,121.18,121.22,121.05,121.18,2954.0,110.9267,110.9633,110.8077,110.9267,2954.0
2020-08-27 13:30:00,121.18,121.18,121.12,121.15,2632.0,110.9267,110.9267,110.8718,110.8992,2632.0
2020-08-27 13:35:00,121.12,121.15,121.07,121.07,3000.0,110.8718,110.8992,110.826,110.826,3000.0
2020-08-27 13:40:00,121.06,121.11,121.05,121.08,3100.0,110.8168,110.8626,110.8077,110.8351,3100.0
2020-08-27 13:45:00,121.06,121.09,120.99,121.07,1723.0,110.8168,110.8443,110.7528,110.826,1723.0
2020-08-27 13:50:00,121.05,121.09,120.99,121.04,3969.0,110.8077,110.8443,110.7528,110.7985,3969.0
2020-08-27 13:55:00,121.08,121.28,121.0,121.27,9503.0,110.8351,111.0182,110.7619,111.0091,9503.0
2020-08-27 14:00:00,121.24,121.54,121.22,121.39,24156.0,110.9816,111.2562,110.9633,111.1189,24156.0
2020-08-27 14:05:00,121.37,121.41,121.33,121.37,4027.0,111.1006,111.1372,111.064,111.1006,4027.0
2020-08-27 14:10:00,121.41,121.5,121.32,121.32,5221.0,111.1372,111.2196,111.0548,111.0548,5221.0
2020-08-27 14:15:00,121.32,121.34,121.23,121.23,1363.0,111.0548,111.0731,110.9724,110.9724,1363.0
2020-08-27 14:20:00,121.23,121.27,121.12,121.14,2679.0,110.9724,111.0091,110.8718,110.8901,2679.0
2020-08-27 14:25:00,121.16,121.27,121.16,121.22,3922.0,110.9084,111.0091,110.9084,110.9633,3922.0
2020-08-27 14:30:00,121.21,121.21,121.07,121.07,2400.0,110.9541,110.9541,110.826,110.826,2400.0
2020-08-27 14:35:00,121.07,121.17,121.06,121.12,3720.0,110.826,110.9175,110.8168,110.8718,3720.0
2020-08-27 14:40:00,121.15,121.19,121.04,121.05,3876.0,110.8992,110.9358,110.7985,110.8077,3876.0
2020-08-27 14:45:00,121.05,121.17,121.05,121.17,4148.0,110.8077,110.9175,110.8077,110.9175,4148.0
2020-08-27 14:50:00,121.16,121.21,121.09,121.12,7852.0,110.9084,110.9541,110.8443,110.8718,7852.0
2020-08-27 14:55:00,121.14,121.27,121.11,121.27,11692.0,110.8901,111.0091,110.8626,111.0091,11692.0
2020-08-27 15:00:00,121.24,121.35,121.24,121.35,7357.0,110.9816,111.0823,110.9816,111.0823,7357.0
2020-08-27 15:05:00,121.34,121.34,121.25,121.27,8722.0,111.0731,111.0731,110.9908,111.0091,8722.0
2020-08-27 15:10:00,121.27,121.36,121.25,121.3,7700.0,111.0091,111.0914,110.9908,111.0365,7700.0
2020-08-27 15:15:00,121.28,121.49,121.28,121.43,8195.0,111.0182,111.2104,111.0182,111.1555,8195.0
2020-08-27 15:20:00,121.43,121.46,121.34,121.34,6616.0,111.1555,111.183,111.0731,111.0731,6616.0
2020-08-27 15:25:00,121.32,121.33,121.18,121.26,11219.0,111.0548,111.064,110.9267,110.9999,11219.0
2020-08-27 15:30:00,121.27,121.31,121.19,121.27,12609.0,111.0091,111.0457,110.9358,111.0091,12609.0
2020-08-27 15:35:00,121.2,121.2,120.95,120.95,4374.0,110.945,110.945,110.7161,110.7161,4374.0
2020-08-27 15:40:00,120.95,121.05,120.9,120.91,6244.0,110.7161,110.8077,110.6704,110.6795,6244.0
2020-08-27 15:45:00,120.92,121.03,120.8,120.83,9537.0,110.6887,110.7894,110.5788,110.6063,9537.0
2020-08-27 15:50:00,120.79,121.03,120.68,121.0,23534.0,110.5697,110.7894,110.469,110.7619,23534.0
2020-08-27 15:55:00,121.0,121.04,120.73,120.77,84838.0,110.7619,110.7985,110.5147,110.5514,84838.0
2020-08-28 09:30:00,120.95,120.95,120.46,120.7,9723.0,110.7161,110.7161,110.2676,110.4873,9723.0
2020-08-28 09:35:00,120.63,120.82,120.34,120.57,1915.0,110.4232,110.5971,110.1577,110.3683,1915.0
2020-08-28 09:40:00,120.58,120.85,120.53,120.7,2800.0,110.3774,110.6246,110.3317,110.4873,2800.0
2020-08-28 09:45:00,120.87,121.11,120.84,121.09,3240.0,110.6429,110.8626,110.6154,110.8443,3240.0
2020-08-28 09:50:00,121.03,121.11,120.83,120.93,1500.0,110.7894,110.8626,110.6063,110.6978,1500.0
2020-08-28 09:55:00,120.92,120.92,120.46,120.46,2045.0,110.6887,110.6887,110.2676,110.2676,2045.0
2020-08-28 10:00:00,120.56,120.62,120.33,120.33,3324.0,110.3591,110.4141,110.1486,110.1486,3324.0
2020-08-28 10:05:00,120.42,120.49,120.26,120.45,4877.0,110.231,110.2951,110.0845,110.2584,4877.0
2020-08-28 10:10:00,120.42,120.75,120.42,120.56,4550.0,110.231,110.5331,110.231,110.3591,4550.0
2020-08-28 10:15:00,120.49,120.74,120.39,120.73,5897.0,110.2951,110.5239,110.2035,110.5147,5897.0
2020-08-28 10:20:00,120.66,120.76,120.59,120.73,3200.0,110.4507,110.5422,110.3866,110.5147,3200.0
2020-08-28 10:25:00,120.66,120.79,120.56,120.61,6137.0,110.4507,110.5697,110.3591,110.4049,6137.0
2020-08-28 10:30:00,120.59,120.79,120.56,120.62,3390.0,110.3866,110.5697,110.3591,110.4141,3390.0
2020-08-28 10:35:00,120.59,120.59,120.39,120.52,2412.0,110.3866,110.3866,110.2035,110.3225,2412.0
2020-08-28 10:40:00,120.53,120.55,120.36,120.37,2502.0,110.3317,110.35,110.1761,110.1852,2502.0
2020-08-28 10:45:00,120.37,120.43,120.35,120.38,2801.0,110.1852,110.2401,110.1669,110.1944,2801.0
2020-08-28 10:50:00,120.37,120.38,120.12,120.33,3053.0,110.1852,110.1944,109.9564,110.1486,3053.0
2020-08-28 10:55:00,120.3,120.3,120.14,120.26,1712.0,110.1211,110.1211,109.9747,110.0845,1712.0
2020-08-28 11:00:00,120.28,120.37,120.26,120.37,2882.0,110.1028,110.1852,110.0845,110.1852,2882.0
2020-08-28 11:05:00,120.39,120.5,120.39,120.44,1100.0,110.2035,110.3042,110.2035,110.2493,1100.0
2020-08-28 11:10:00,120.49,120.57,120.46,120.48,1855.0,110.2951,110.3683,110.2676,110.2859,1855.0
2020-08-28 11:15:00,120.48,120.52,120.42,120.45,4202.0,110.2859,110.3225,110.231,110.2584,4202.0
2020-08-28 11:20:00,120.49,120.56,120.4,120.42,3128.0,110.2951,110.3591,110.2127,110.231,3128.0
2020-08-28 11:25:00,120.44,120.47,120.33,120.39,4300.0,110.2493,110.2767,110.1486,110.2035,4300.0
2020-08-28 11:30:00,120.41,120.62,120.34,120.62,2000.0,110.2218,110.4141,110.1577,110.4141,2000.0
2020-08-28 11:35:00,120.63,120.68,120.59,120.65,2212.0,110.4232,110.469,110.3866,110.4415,2212.0
2020-08-28 11:40:00,120.64,120.7,120.61,120.66,2486.0,110.4324,110.4873,110.4049,110.4507,2486.0
2020-08-28 11:45:00,120.65,120.75,120.6,120.74,2919.0,110.4415,110.5331,110.3957,110.5239,2919.0
2020-08-28 11:50:00,120.76,120.82,120.75,120.76,1661.0,110.5422,110.5971,110.5331,110.5422,1661.0
2020-08-28 11:55:00,120.81,120.94,120.81,120.84,3486.0,110.588,110.707,110.588,110.6154,3486.0
2020-08-28 12:00:00,120.84,120.92,120.81,120.92,2832.0,110.6154,110.6887,110.588,110.6887,2832.0
2020-08-28 12:05:00,120.92,120.93,120.87,120.92,2601.0,110.6887,110.6978,110.6429,110.6887,2601.0
2020-08-28 12:10:00,120.9,121.0,120.89,120.97,2447.0,110.6704,110.7619,110.6612,110.7344,2447.0
2020-08-28 12:15:00,121.0,121.0,120.91,120.97,2943.0,110.7619,110.7619,110.6795,110.7344,2943.0
2020-08-28 12:20:00,120.92,120.97,120.86,120.87,3608.0,110.6887,110.7344,110.6337,110.6429,3608.0
2020-08-28 12:25:00,120.88,120.93,120.85,120.92,2207.0,110.6521,110.6978,110.6246,110.6887,2207.0
2020-08-28 12:30:00,120.91,120.94,120.85,120.87,2390.0,110.6795,110.707,110.6246,110.6429,2390.0
2020-08-28 12:35:00,120.88,121.02,120.88,121.02,3158.0,110.6521,110.7802,110.6521,110.7802,3158.0
2020-08-28 12:40:00,121.07,121.18,121.07,121.11,3815.0,110.826,110.9267,110.826,110.8626,3815.0
2020-08-28 12:45:00,121.12,121.23,121.07,121.21,2597.0,110.8718,110.9724,110.826,110.9541,2597.0
2020-08-28 12:50:00,121.2,121.2,121.08,121.11,1926.0,110.945,110.945,110.8351,110.8626,1926.0
2020-08-28 12:55:00,121.11,121.11,121.05,121.06,2600.0,110.8626,110.8626,110.8077,110.8168,2600.0
2020-08-28 13:00:00,121.06,121.06,120.98,120.98,6012.0,110.8168,110.8168,110.7436,110.7436,6012.0
2020-08-28 13:05:00,121.0,121.01,120.92,120.96,7561.0,110.7619,110.7711,110.6887,110.7253,7561.0
2020-08-28 13:10:00,120.98,121.0,120.92,120.98,3030.0,110.7436,110.7619,110.6887,110.7436,3030.0
2020-08-28 13:15:00,121.0,121.0,120.89,120.96,7442.0,110.7619,110.7619,110.6612,110.7253,7442.0
2020-08-28 13:20:00,120.98,121.01,120.9,120.9,3600.0,110.7436,110.7711,110.6704,110.6704,3600.0
2020-08-28 13:25:00,120.93,120.99,120.88,120.97,2401.0,110.6978,110.7528,110.6521,110.7344,2401.0
2020-08-28 13:30:00,120.96,121.0,120.93,120.95,3328.0,110.7253,110.7619,110.6978,110.7161,3328.0
2020-08-28 13:35:00,120.94,120.94,120.86,120.94,3268.0,110.707,110.707,110.6337,110.707,3268.0
2020-08-28 13:40:00,120.94,120.96,120.86,120.89,3141.0,110.707,110.7253,110.6337,110.6612,3141.0
2020-08-28 13:45:00,120.92,120.96,120.87,120.92,4750.0,110.6887,110.7253,110.6429,110.6887,4750.0
2020-08-28 13:50:00,120.92,120.95,120.87,120.93,3596.0,110.6887,110.7161,110.6429,110.6978,3596.0
2020-08-28 13:55:00,120.96,120.96,120.9,120.94,4249.0,110.7253,110.7253,110.6704,110.707,4249.0
2020-08-28 14:00:00,120.96,121.01,120.9,120.96,7338.0,110.7253,110.7711,110.6704,110.7253,7338.0
2020-08-28 14:05:00,120.95,121.01,120.93,121.0,4074.0,110.7161,110.7711,110.6978,110.7619,4074.0
2020-08-28 14:10:00,120.99,121.11,120.99,121.07,3539.0,110.7528,110.8626,110.7528,110.826,3539.0
2020-08-28 14:15:00,121.07,121.23,121.06,121.22,5415.0,110.826,110.9724,110.8168,110.9633,5415.0
2020-08-28 14:20:00,121.29,121.4,121.27,121.38,3970.0,111.0274,111.1281,111.0091,111.1098,3970.0
2020-08-28 14:25:00,121.35,121.45,121.3,121.43,3700.0,111.0823,111.1738,111.0365,111.1555,3700.0
2020-08-28 14:30:00,121.45,121.55,121.45,121.51,4847.0,111.1738,111.2654,111.1738,111.2288,4847.0
2020-08-28 14:35:00,121.52,121.72,121.52,121.72,4643.0,111.2379,111.421,111.2379,111.421,4643.0
2020-08-28 14:40:00,121.72,121.73,121.63,121.63,3633.0,111.421,111.4301,111.3386,111.3386,3633.0
2020-08-28 14:45:00,121.67,121.8,121.63,121.8,4541.0,111.3752,111.4942,111.3386,111.4942,4541.0
2020-08-28 14:50:00,121.8,121.82,121.66,121.72,4250.0,111.4942,111.5125,111.3661,111.421,4250.0
2020-08-28 14:55:00,121.73,121.84,121.73,121.79,4050.0,111.4301,111.5308,111.4301,111.4851,4050.0
2020-08-28 15:00:00,121.8,121.83,121.67,121.78,3182.0,111.4942,111.5217,111.3752,111.4759,3182.0
2020-08-28 15:05:00,121.8,121.98,121.79,121.91,8832.0,111.4942,111.659,111.4851,111.5949,8832.0
2020-08-28 15:10:00,121.89,122.01,121.88,121.98,6610.0,111.5766,111.6864,111.5674,111.659,6610.0
2020-08-28 15:15:00,121.98,122.02,121.93,121.94,4105.0,111.659,111.6956,111.6132,111.6224,4105.0
2020-08-28 15:20:00,121.94,122.01,121.89,121.94,7371.0,111.6224,111.6864,111.5766,111.6224,7371.0
2020-08-28 15:25:00,121.91,121.99,121.88,121.9,4217.0,111.5949,111.6681,111.5674,111.5858,4217.0
2020-08-28 15:30:00,121.9,122.02,121.87,122.01,8420.0,111.5858,111.6956,111.5583,111.6864,8420.0
2020-08-28 15:35:00,122.0,122.08,121.94,122.04,9706.0,111.6773,111.7505,111.6224,111.7139,9706.0
2020-08-28 15:40:00,122.03,122.07,121.95,122.07,9105.0,111.7048,111.7414,111.6315,111.7414,9105.0
2020-08-28 15:45:00,122.06,122.08,121.94,122.07,16949.0,111.7322,111.7505,111.6224,111.7414,16949.0
2020-08-28 15:50:00,122.05,122.12,122.0,122.0,42308.0,111.7231,111.7871,111.6773,111.6773,42308.0
2020-08-28 15:55:00,122.01,122.3,121.94,122.12,96404.0,111.6864,111.9519,111.6224,111.7871,96404.0
2020-08-31 09:30:00,121.67,122.3,121.38,121.72,21855.0,111.3752,111.9519,111.1098,111.421,21855.0
2020-08-31 09:35:00,121.71,121.71,121.28,121.35,1845.0,111.4118,111.4118,111.0182,111.0823,1845.0
2020-08-31 09:40:00,121.41,121.41,121.12,121.24,1860.0,111.1372,111.1372,110.8718,110.9816,1860.0
2020-08-31 09:45:00,121.21,121.24,120.89,121.02,2615.0,110.9541,110.9816,110.6612,110.7802,2615.0
2020-08-31 09:50:00,120.88,120.93,120.57,120.57,884.0,110.6521,110.6978,110.3683,110.3683,884.0
2020-08-31 09:55:00,120.5,120.5,119.96,120.3,16476.0,110.3042,110.3042,109.8099,110.1211,16476.0
2020-08-31 10:00:00,120.22,120.53,120.12,120.53,3456.0,110.0479,110.3317,109.9564,110.3317,3456.0
2020-08-31 10:05:00,120.56,120.69,120.39,120.69,3620.0,110.3591,110.4781,110.2035,110.4781,3620.0
2020-08-31 10:10:00,120.71,120.71,120.43,120.53,2596.0,110.4964,110.4964,110.2401,110.3317,2596.0
2020-08-31 10:15:00,120.48,120.92,120.47,120.84,1564.0,110.2859,110.6887,110.2767,110.6154,1564.0
2020-08-31 10:20:00,120.83,120.85,120.72,120.74,3430.0,110.6063,110.6246,110.5056,110.5239,3430.0
2020-08-31 10:25:00,120.76,120.89,120.7,120.82,1595.0,110.5422,110.6612,110.4873,110.5971,1595.0
2020-08-31 10:30:00,120.88,121.1,120.82,121.1,2782.0,110.6521,110.8534,110.5971,110.8534,2782.0
2020-08-31 10:35:00,121.16,121.18,121.04,121.05,5654.0,110.9084,110.9267,110.7985,110.8077,5654.0
2020-08-31 10:40:00,121.04,121.11,120.92,120.94,3171.0,110.7985,110.8626,110.6887,110.707,3171.0
2020-08-31 10:45:00,120.94,120.96,120.82,120.87,2714.0,110.707,110.7253,110.5971,110.6429,2714.0
2020-08-31 10:50:00,120.87,120.93,120.71,120.72,3041.0,110.6429,110.6978,110.4964,110.5056,3041.0
2020-08-31 10:55:00,120.78,120.99,120.78,120.91,3062.0,110.5605,110.7528,110.5605,110.6795,3062.0
2020-08-31 11:00:00,120.91,121.0,120.85,120.88,4077.0,110.6795,110.7619,110.6246,110.6521,4077.0
2020-08-31 11:05:00,120.85,120.85,120.68,120.75,5513.0,110.6246,110.6246,110.469,110.5331,5513.0
2020-08-31 11:10:00,120.75,120.75,120.6,120.75,5002.0,110.5331,110.5331,110.3957,110.5331,5002.0
2020-08-31 11:15:00,120.73,120.8,120.61,120.64,3633.0,110.5147,110.5788,110.4049,110.4324,3633.0
2020-08-31 11:20:00,120.61,120.61,120.48,120.55,3050.0,110.4049,110.4049,110.2859,110.35,3050.0
2020-08-31 11:25:00,120.56,120.62,120.5,120.5,5422.0,110.3591,110.4141,110.3042,110.3042,5422.0
2020-08-31 11:30:00,120.55,120.65,120.48,120.52,11547.0,110.35,110.4415,110.2859,110.3225,11547.0
2020-08-31 11:35:00,120.56,120.71,120.56,120.67,2800.0,110.3591,110.4964,110.3591,110.4598,2800.0
2020-08-31 11:40:00,120.71,120.86,120.71,120.8,3337.0,110.4964,110.6337,110.4964,110.5788,3337.0
2020-08-31 11:45:00,120.83,120.86,120.79,120.84,1046.0,110.6063,110.6337,110.5697,110.6154,1046.0
2020-08-31 11:50:00,120.87,120.92,120.76,120.77,2469.0,110.6429,110.6887,110.5422,110.5514,2469.0
2020-08-31 11:55:00,120.74,120.84,120.74,120.8,2552.0,110.5239,110.6154,110.5239,110.5788,2552.0
2020-08-31 12:00:00,120.73,120.74,120.6,120.74,2383.0,110.5147,110.5239,110.3957,110.5239,2383.0
2020-08-31 12:05:00,120.77,120.77,120.57,120.65,3016.0,110.5514,110.5514,110.3683,110.4415,3016.0
2020-08-31 12:10:00,120.59,120.67,120.56,120.58,2561.0,110.3866,110.4598,110.3591,110.3774,2561.0
2020-08-31 12:15:00,120.54,120.73,120.53,120.72,2000.0,110.3408,110.5147,110.3317,110.5056,2000.0
2020-08-31 12:20:00,120.7,120.7,120.52,120.57,2000.0,110.4873,110.4873,110.3225,110.3683,2000.0
2020-08-31 12:25:00,120.56,120.56,120.52,120.53,700.0,110.3591,110.3591,110.3225,110.3317,700.0
2020-08-31 12:30:00,120.53,120.53,120.42,120.43,2021.0,110.3317,110.3317,110.231,110.2401,2021.0
2020-08-31 12:35:00,120.37,120.4,120.3,120.4,1458.0,110.1852,110.2127,110.1211,110.2127,1458.0
2020-08-31 12:40:00,120.37,120.4,120.28,120.3,1313.0,110.1852,110.2127,110.1028,110.1211,1313.0
2020-08-31 12:45:00,120.32,120.33,120.26,120.31,1427.0,110.1394,110.1486,110.0845,110.1303,1427.0
2020-08-31 12:50:00,120.31,120.51,120.3,120.45,2755.0,110.1303,110.3134,110.1211,110.2584,2755.0
2020-08-31 12:55:00,120.47,120.47,120.37,120.46,1663.0,110.2767,110.2767,110.1852,110.2676,1663.0
2020-08-31 13:00:00,120.45,120.45,120.38,120.39,1496.0,110.2584,110.2584,110.1944,110.2035,1496.0
2020-08-31 13:05:00,120.38,120.42,120.33,120.38,2549.0,110.1944,110.231,110.1486,110.1944,2549.0
2020-08-31 13:10:00,120.34,120.4,120.32,120.4,1403.0,110.1577,110.2127,110.1394,110.2127,1403.0
2020-08-31 13:15:00,120.5,120.5,120.42,120.42,3414.0,110.3042,110.3042,110.231,110.231,3414.0
2020-08-31 13:20:00,120.41,120.45,120.41,120.45,1540.0,110.2218,110.2584,110.2218,110.2584,1540.0
2020-08-31 13:25:00,120.47,120.55,120.47,120.51,1830.0,110.2767,110.35,110.2767,110.3134,1830.0
2020-08-31 13:30:00,120.51,120.56,120.51,120.55,1000.0,110.3134,110.3591,110.3134,110.35,1000.0
2020-08-31 13:35:00,120.56,120.67,120.53,120.56,4605.0,110.3591,110.4598,110.3317,110.3591,4605.0
2020-08-31 13:40:00,120.59,120.67,120.59,120.63,2666.0,110.3866,110.4598,110.3866,110.4232,2666.0
2020-08-31 13:45:00,120.6,120.64,120.56,120.64,4388.0,110.3957,110.4324,110.3591,110.4324,4388.0
2020-08-31 13:50:00,120.63,120.8,120.63,120.78,1263.0,110.4232,110.5788,110.4232,110.5605,1263.0
2020-08-31 13:55:00,120.77,120.77,120.72,120.73,4787.0,110.5514,110.5514,110.5056,110.5147,4787.0
2020-08-31 14:00:00,120.73,120.74,120.67,120.73,3883.0,110.5147,110.5239,110.4598,110.5147,3883.0
2020-08-31 14:05:00,120.71,120.71,120.59,120.61,3495.0,110.4964,110.4964,110.3866,110.4049,3495.0
2020-08-31 14:10:00,120.65,120.65,120.61,120.62,1654.0,110.4415,110.4415,110.4049,110.4141,1654.0
2020-08-31 14:15:00,120.62,120.64,120.59,120.6,3507.0,110.4141,110.4324,110.3866,110.3957,3507.0
2020-08-31 14:20:00,120.62,120.65,120.58,120.65,3055.0,110.4141,110.4415,110.3774,110.4415,3055.0
2020-08-31 14:25:00,120.64,120.68,120.51,120.53,2272.0,110.4324,110.469,110.3134,110.3317,2272.0
2020-08-31 14:30:00,120.52,120.55,120.43,120.45,4326.0,110.3225,110.35,110.2401,110.2584,4326.0
2020-08-31 14:35:00,120.44,120.53,120.43,120.52,5660.0,110.2493,110.3317,110.2401,110.3225,5660.0
2020-08-31 14:40:00,120.53,120.63,120.51,120.63,6862.0,110.3317,110.4232,110.3134,110.4232,6862.0
2020-08-31 14:45:00,120.65,120.72,120.65,120.69,3358.0,110.4415,110.5056,110.4415,110.4781,3358.0
2020-08-31 14:50:00,120.7,120.78,120.69,120.77,6047.0,110.4873,110.5605,110.4781,110.5514,6047.0
2020-08-31 14:55:00,120.82,120.86,120.78,120.83,5564.0,110.5971,110.6337,110.5605,110.6063,5564.0
2020-08-31 15:00:00,120.86,120.86,120.73,120.74,5612.0,110.6337,110.6337,110.5147,110.5239,5612.0
2020-08-31 15:05:00,120.74,120.85,120.7,120.73,5610.0,110.5239,110.6246,110.4873,110.5147,5610.0
2020-08-31 15:10:00,120.78,120.83,120.66,120.66,6552.0,110.5605,110.6063,110.4507,110.4507,6552.0
2020-08-31 15:15:00,120.64,120.65,120.49,120.49,11682.0,110.4324,110.4415,110.2951,110.2951,11682.0
2020-08-31 15:20:00,120.44,120.48,120.35,120.39,7371.0,110.2493,110.2859,110.1669,110.2035,7371.0
2020-08-31 15:25:00,120.39,120.45,120.34,120.38,9807.0,110.2035,110.2584,110.1577,110.1944,9807.0
2020-08-31 15:30:00,120.39,120.4,120.3,120.31,8638.0,110.2035,110.2127,110.1211,110.1303,8638.0
2020-08-31 15:35:00,120.33,120.58,120.32,120.52,11498.0,110.1486,110.3774,110.1394,110.3225,11498.0
2020-08-31 15:40:00,120.51,120.6,120.4,120.6,14950.0,110.3134,110.3957,110.2127,110.3957,14950.0
2020-08-31 15:45:00,120.62,120.86,120.58,120.85,21170.0,110.4141,110.6337,110.3774,110.6246,21170.0
2020-08-31 15:50:00,120.81,120.84,120.57,120.6,38442.0,110.588,110.6154,110.3683,110.3957,38442.0
2020-08-31 15:55:00,120.57,120.7,120.37,120.39,88982.0,110.3683,110.4873,110.1852,110.2035,88982.0
2020-09-01 09:30:00,120.04,120.12,119.5,120.12,19492.0,109.8831,109.9564,109.3888,109.9564,19492.0
2020-09-01 09:35:00,120.23,120.48,120.06,120.48,6516.0,110.0571,110.2859,109.9014,110.2859,6516.0
2020-09-01 09:40:00,120.52,120.52,120.07,120.13,4581.0,110.3225,110.3225,109.9106,109.9655,4581.0
2020-09-01 09:45:00,120.09,120.45,119.89,120.45,5123.0,109.9289,110.2584,109.7458,110.2584,5123.0
2020-09-01 09:50:00,120.45,120.51,120.32,120.39,2400.0,110.2584,110.3134,110.1394,110.2035,2400.0
2020-09-01 09:55:00,120.36,120.39,120.13,120.33,2200.0,110.1761,110.2035,109.9655,110.1486,2200.0
2020-09-01 10:00:00,120.39,120.74,120.3,120.52,7531.0,110.2035,110.5239,110.1211,110.3225,7531.0
2020-09-01 10:05:00,120.55,120.66,120.38,120.56,8181.0,110.35,110.4507,110.1944,110.3591,8181.0
2020-09-01 10:10:00,120.58,120.87,120.52,120.73,5110.0,110.3774,110.6429,110.3225,110.5147,5110.0
2020-09-01 10:15:00,120.8,121.09,120.8,121.01,9124.0,110.5788,110.8443,110.5788,110.7711,9124.0
2020-09-01 10:20:00,121.02,121.55,121.0,121.45,9607.0,110.7802,111.2654,110.7619,111.1738,9607.0
2020-09-01 10:25:00,121.51,121.76,121.39,121.62,32640.0,111.2288,111.4576,111.1189,111.3294,32640.0
2020-09-01 10:30:00,121.63,121.63,121.41,121.57,12572.0,111.3386,111.3386,111.1372,111.2837,12572.0
2020-09-01 10:35:00,121.52,121.77,121.47,121.67,5075.0,111.2379,111.4668,111.1921,111.3752,5075.0
2020-09-01 10:40:00,121.63,121.84,121.53,121.55,18225.0,111.3386,111.5308,111.2471,111.2654,18225.0
2020-09-01 10:45:00,121.64,121.7,121.55,121.62,5429.0,111.3478,111.4027,111.2654,111.3294,5429.0
2020-09-01 10:50:00,121.64,121.82,121.52,121.52,4380.0,111.3478,111.5125,111.2379,111.2379,4380.0
2020-09-01 10:55:00,121.51,121.67,121.5,121.63,3596.0,111.2288,111.3752,111.2196,111.3386,3596.0
2020-09-01 11:00:00,121.62,121.65,121.41,121.48,4526.0,111.3294,111.3569,111.1372,111.2013,4526.0
2020-09-01 11:05:00,121.5,121.64,121.47,121.59,8673.0,111.2196,111.3478,111.1921,111.302,8673.0
2020-09-01 11:10:00,121.67,121.75,121.63,121.63,5945.0,111.3752,111.4484,111.3386,111.3386,5945.0
2020-09-01 11:15:00,121.69,121.85,121.65,121.8,11815.0,111.3935,111.54,111.3569,111.4942,11815.0
2020-09-01 11:20:00,121.82,121.88,121.61,121.61,4879.0,111.5125,111.5674,111.3203,111.3203,4879.0
2020-09-01 11:25:00,121.64,121.88,121.62,121.81,4229.0,111.3478,111.5674,111.3294,111.5034,4229.0
2020-09-01 11:30:00,121.81,122.0,121.79,121.98,2944.0,111.5034,111.6773,111.4851,111.659,2944.0
2020-09-01 11:35:00,122.02,122.14,121.72,121.76,7873.0,111.6956,111.8054,111.421,111.4576,7873.0
2020-09-01 11:40:00,121.79,122.1,121.79,122.07,3309.0,111.4851,111.7688,111.4851,111.7414,3309.0
2020-09-01 11:45:00,122.07,122.39,122.03,122.39,13022.0,111.7414,112.0343,111.7048,112.0343,13022.0
2020-09-01 11:50:00,122.4,122.4,122.22,122.22,4254.0,112.0434,112.0434,111.8787,111.8787,4254.0
2020-09-01 11:55:00,122.29,122.33,122.1,122.33,6699.0,111.9428,111.9794,111.7688,111.9794,6699.0
2020-09-01 12:00:00,122.36,122.39,122.24,122.31,4535.0,112.0068,112.0343,111.897,111.9611,4535.0
2020-09-01 12:05:00,122.31,122.43,122.29,122.43,3904.0,111.9611,112.0709,111.9428,112.0709,3904.0
2020-09-01 12:10:00,122.41,122.49,122.37,122.43,10110.0,112.0526,112.1258,112.016,112.0709,10110.0
2020-09-01 12:15:00,122.46,122.5,122.19,122.27,18783.0,112.0984,112.135,111.8512,111.9244,18783.0
2020-09-01 12:20:00,122.27,122.41,122.22,122.22,10221.0,111.9244,112.0526,111.8787,111.8787,10221.0
2020-09-01 12:25:00,122.19,122.27,122.14,122.27,3080.0,111.8512,111.9244,111.8054,111.9244,3080.0
2020-09-01 12:30:00,122.26,122.28,122.18,122.28,5556.0,111.9153,111.9336,111.8421,111.9336,5556.0
2020-09-01 12:35:00,122.3,122.37,122.26,122.26,4545.0,111.9519,112.016,111.9153,111.9153,4545.0
2020-09-01 12:40:00,122.24,122.31,122.17,122.3,4502.0,111.897,111.9611,111.8329,111.9519,4502.0
2020-09-01 12:45:00,122.33,122.36,122.19,122.29,4763.0,111.9794,112.0068,111.8512,111.9428,4763.0
2020-09-01 12:50:00,122.27,122.45,122.26,122.4,4335.0,111.9244,112.0892,111.9153,112.0434,4335.0
2020-09-01 12:55:00,122.41,122.5,122.38,122.38,9718.0,112.0526,112.135,112.0251,112.0251,9718.0
2020-09-01 13:00:00,122.36,122.43,122.29,122.43,4066.0,112.0068,112.0709,111.9428,112.0709,4066.0
2020-09-01 13:05:00,122.41,122.53,122.39,122.47,14741.0,112.0526,112.1624,112.0343,112.1075,14741.0
2020-09-01 13:10:00,122.48,122.58,122.42,122.47,17019.0,112.1167,112.2082,112.0618,112.1075,17019.0
2020-09-01 13:15:00,122.46,122.53,122.41,122.49,10293.0,112.0984,112.1624,112.0526,112.1258,10293.0
2020-09-01 13:20:00,122.48,122.57,122.47,122.5,12678.0,112.1167,112.1991,112.1075,112.135,12678.0
2020-09-01 13:25:00,122.49,122.64,122.49,122.54,7960.0,112.1258,112.2631,112.1258,112.1716,7960.0
2020-09-01 13:30:00,122.53,122.72,122.53,122.68,5802.0,112.1624,112.3364,112.1624,112.2998,5802.0
2020-09-01 13:35:00,122.7,122.73,122.67,122.73,4452.0,112.3181,112.3455,112.2906,112.3455,4452.0
2020-09-01 13:40:00,122.73,122.9,122.73,122.88,4456.0,112.3455,112.5011,112.3455,112.4828,4456.0
2020-09-01 13:45:00,122.86,123.01,122.83,122.97,9182.0,112.4645,112.6018,112.4371,112.5652,9182.0
2020-09-01 13:50:00,122.97,122.97,122.83,122.96,9746.0,112.5652,112.5652,112.4371,112.5561,9746.0
2020-09-01 13:55:00,122.96,122.98,122.82,122.91,6915.0,112.5561,112.5744,112.4279,112.5103,6915.0
2020-09-01 14:00:00,122.9,123.0,122.89,123.0,7291.0,112.5011,112.5927,112.492,112.5927,7291.0
2020-09-01 14:05:00,122.97,123.01,122.97,123.0,3334.0,112.5652,112.6018,112.5652,112.5927,3334.0
2020-09-01 14:10:00,122.98,123.04,122.93,122.93,12452.0,112.5744,112.6293,112.5286,112.5286,12452.0
2020-09-01 14:15:00,122.93,123.06,122.92,122.96,5843.0,112.5286,112.6476,112.5194,112.5561,5843.0
2020-09-01 14:20:00,122.97,123.09,122.96,123.0,9076.0,112.5652,112.6751,112.5561,112.5927,9076.0
2020-09-01 14:25:00,122.99,123.0,122.78,122.89,19870.0,112.5835,112.5927,112.3913,112.492,19870.0
2020-09-01 14:30:00,122.92,123.0,122.92,123.0,6335.0,112.5194,112.5927,112.5194,112.5927,6335.0
2020-09-01 14:35:00,122.98,123.0,122.95,123.0,15159.0,112.5744,112.5927,112.5469,112.5927,15159.0
2020-09-01 14:40:00,123.0,123.02,122.9,122.99,13260.0,112.5927,112.611,112.5011,112.5835,13260.0
2020-09-01 14:45:00,122.98,123.0,122.88,122.96,7377.0,112.5744,112.5927,112.4828,112.5561,7377.0
2020-09-01 14:50:00,122.98,123.02,122.9,122.95,5388.0,112.5744,112.611,112.5011,112.5469,5388.0
2020-09-01 14:55:00,122.93,123.01,122.93,123.01,10732.0,112.5286,112.6018,112.5286,112.6018,10732.0
2020-09-01 15:00:00,123.01,123.05,122.94,123.04,8771.0,112.6018,112.6384,112.5378,112.6293,8771.0
2020-09-01 15:05:00,123.04,123.1,123.02,123.02,11239.0,112.6293,112.6842,112.611,112.611,11239.0
2020-09-01 15:10:00,123.02,123.05,122.76,122.76,8169.0,112.611,112.6384,112.373,112.373,8169.0
2020-09-01 15:15:00,122.76,122.88,122.68,122.73,5966.0,112.373,112.4828,112.2998,112.3455,5966.0
2020-09-01 15:20:00,122.75,122.91,122.74,122.91,5438.0,112.3638,112.5103,112.3547,112.5103,5438.0
2020-09-01 15:25:00,122.95,123.0,122.74,122.8,10188.0,112.5469,112.5927,112.3547,112.4096,10188.0
2020-09-01 15:30:00,122.81,122.91,122.74,122.91,15817.0,112.4188,112.5103,112.3547,112.5103,15817.0
2020-09-01 15:35:00,122.92,123.03,122.92,123.03,9058.0,112.5194,112.6201,112.5194,112.6201,9058.0
2020-09-01 15:40:00,123.02,123.08,123.0,123.08,23833.0,112.611,112.6659,112.5927,112.6659,23833.0
2020-09-01 15:45:00,123.09,123.35,123.07,123.31,17910.0,112.6751,112.9131,112.6568,112.8764,17910.0
2020-09-01 15:50:00,123.3,123.55,123.3,123.48,33095.0,112.8673,113.0961,112.8673,113.0321,33095.0
2020-09-01 15:55:00,123.48,124.0,123.43,123.99,137924.0,113.0321,113.5081,112.9863,113.4989,137924.0
2020-09-02 09:30:00,123.65,124.32,123.52,123.52,16341.0,113.1877,113.801,113.0687,113.0687,16341.0
2020-09-02 09:35:00,123.76,124.1,123.6,123.67,8260.0,113.2884,113.5996,113.1419,113.206,8260.0
2020-09-02 09:40:00,123.75,123.86,123.59,123.86,4128.0,113.2792,113.3799,113.1328,113.3799,4128.0
2020-09-02 09:45:00,123.82,123.94,123.67,123.92,2573.0,113.3433,113.4531,113.206,113.4348,2573.0
2020-09-02 09:50:00,123.84,124.25,123.84,124.19,4303.0,113.3616,113.7369,113.3616,113.682,4303.0
2020-09-02 09:55:00,124.18,124.78,124.18,124.78,7298.0,113.6728,114.2221,113.6728,114.2221,7298.0
2020-09-02 10:00:00,124.78,124.78,123.94,124.07,3982.0,114.2221,114.2221,113.4531,113.5721,3982.0
2020-09-02 10:05:00,124.14,124.36,124.04,124.27,6112.0,113.6362,113.8376,113.5447,113.7552,6112.0
2020-09-02 10:10:00,124.34,124.65,124.26,124.61,4916.0,113.8193,114.1031,113.7461,114.0665,4916.0
2020-09-02 10:15:00,124.61,124.89,124.56,124.75,8702.0,114.0665,114.3228,114.0207,114.1946,8702.0
2020-09-02 10:20:00,124.77,124.86,124.24,124.29,16445.0,114.2129,114.2953,113.7278,113.7735,16445.0
2020-09-02 10:25:00,124.25,124.34,124.11,124.25,8448.0,113.7369,113.8193,113.6088,113.7369,8448.0
2020-09-02 10:30:00,124.31,124.56,124.29,124.4,7079.0,113.7918,114.0207,113.7735,113.8742,7079.0
2020-09-02 10:35:00,124.32,124.7,124.26,124.63,24330.0,113.801,114.1488,113.7461,114.0848,24330.0
2020-09-02 10:40:00,124.66,124.7,124.36,124.5,12410.0,114.1122,114.1488,113.8376,113.9658,12410.0
2020-09-02 10:45:00,124.41,124.64,124.35,124.4,12941.0,113.8834,114.0939,113.8285,113.8742,12941.0
2020-09-02 10:50:00,124.43,124.66,124.25,124.59,9035.0,113.9017,114.1122,113.7369,114.0481,9035.0
2020-09-02 10:55:00,124.66,124.69,124.3,124.46,4187.0,114.1122,114.1397,113.7827,113.9291,4187.0
2020-09-02 11:00:00,124.52,124.66,124.35,124.66,2807.0,113.9841,114.1122,113.8285,114.1122,2807.0
2020-09-02 11:05:00,124.58,124.74,124.52,124.63,12691.0,114.039,114.1855,113.9841,114.0848,12691.0
2020-09-02 11:10:00,124.6,124.74,124.5,124.52,3586.0,114.0573,114.1855,113.9658,113.9841,3586.0
2020-09-02 11:15:00,124.42,124.75,124.41,124.68,5932.0,113.8925,114.1946,113.8834,114.1305,5932.0
2020-09-02 11:20:00,124.57,124.68,124.4,124.45,1769.0,114.0298,114.1305,113.8742,113.92,1769.0
2020-09-02 11:25:00,124.49,124.54,124.34,124.37,7331.0,113.9566,114.0024,113.8193,113.8468,7331.0
2020-09-02 11:30:00,124.28,124.41,124.22,124.36,21440.0,113.7644,113.8834,113.7095,113.8376,21440.0
2020-09-02 11:35:00,124.4,124.61,124.37,124.46,3519.0,113.8742,114.0665,113.8468,113.9291,3519.0
2020-09-02 11:40:00,124.54,124.64,124.46,124.64,7881.0,114.0024,114.0939,113.9291,114.0939,7881.0
2020-09-02 11:45:00,124.6,124.79,124.57,124.71,5538.0,114.0573,114.2312,114.0298,114.158,5538.0
2020-09-02 11:50:00,124.68,124.95,124.68,124.91,9800.0,114.1305,114.3777,114.1305,114.3411,9800.0
2020-09-02 11:55:00,124.95,124.98,124.89,124.9,2403.0,114.3777,114.4051,114.3228,114.3319,2403.0
2020-09-02 12:00:00,124.89,124.98,124.89,124.94,5421.0,114.3228,114.4051,114.3228,114.3685,5421.0
2020-09-02 12:05:00,124.84,124.87,124.6,124.6,3918.0,114.277,114.3045,114.0573,114.0573,3918.0
2020-09-02 12:10:00,124.66,124.81,124.62,124.79,3645.0,114.1122,114.2495,114.0756,114.2312,3645.0
2020-09-02 12:15:00,124.77,124.78,124.59,124.61,2400.0,114.2129,114.2221,114.0481,114.0665,2400.0
2020-09-02 12:20:00,124.63,124.78,124.6,124.6,4417.0,114.0848,114.2221,114.0573,114.0573,4417.0
2020-09-02 12:25:00,124.53,124.75,124.51,124.65,5365.0,113.9932,114.1946,113.9749,114.1031,5365.0
2020-09-02 12:30:00,124.68,124.74,124.56,124.56,5327.0,114.1305,114.1855,114.0207,114.0207,5327.0
2020-09-02 12:35:00,124.62,124.64,124.53,124.64,1551.0,114.0756,114.0939,113.9932,114.0939,1551.0
2020-09-02 12:40:00,124.62,124.81,124.62,124.79,6322.0,114.0756,114.2495,114.0756,114.2312,6322.0
2020-09-02 12:45:00,124.78,124.81,124.65,124.74,2800.0,114.2221,114.2495,114.1031,114.1855,2800.0
2020-09-02 12:50:00,124.68,124.68,124.49,124.49,3100.0,114.1305,114.1305,113.9566,113.9566,3100.0
2020-09-02 12:55:00,124.51,124.52,124.34,124.42,4527.0,113.9749,113.9841,113.8193,113.8925,4527.0
2020-09-02 13:00:00,124.39,124.48,124.38,124.38,3038.0,113.8651,113.9475,113.8559,113.8559,3038.0
2020-09-02 13:05:00,124.4,124.45,124.32,124.36,2042.0,113.8742,113.92,113.801,113.8376,2042.0
2020-09-02 13:10:00,124.38,124.57,124.36,124.51,6012.0,113.8559,114.0298,113.8376,113.9749,6012.0
2020-09-02 13:15:00,124.53,124.67,124.44,124.54,8409.0,113.9932,114.1214,113.9108,114.0024,8409.0
2020-09-02 13:20:00,124.54,124.6,124.42,124.56,5469.0,114.0024,114.0573,113.8925,114.0207,5469.0
2020-09-02 13:25:00,124.59,124.7,124.58,124.64,5119.0,114.0481,114.1488,114.039,114.0939,5119.0
2020-09-02 13:30:00,124.68,124.69,124.5,124.53,4420.0,114.1305,114.1397,113.9658,113.9932,4420.0
2020-09-02 13:35:00,124.55,124.59,124.44,124.56,12138.0,114.0115,114.0481,113.9108,114.0207,12138.0
2020-09-02 13:40:00,124.61,124.69,124.5,124.55,6302.0,114.0665,114.1397,113.9658,114.0115,6302.0
2020-09-02 13:45:00,124.55,124.59,124.49,124.57,5518.0,114.0115,114.0481,113.9566,114.0298,5518.0
2020-09-02 13:50:00,124.61,124.73,124.61,124.73,2969.0,114.0665,114.1763,114.0665,114.1763,2969.0
2020-09-02 13:55:00,124.71,124.86,124.71,124.86,5188.0,114.158,114.2953,114.158,114.2953,5188.0
2020-09-02 14:00:00,124.86,124.88,124.68,124.76,4374.0,114.2953,114.3136,114.1305,114.2038,4374.0
2020-09-02 14:05:00,124.83,124.87,124.81,124.83,3779.0,114.2678,114.3045,114.2495,114.2678,3779.0
2020-09-02 14:10:00,124.81,124.81,124.63,124.73,3580.0,114.2495,114.2495,114.0848,114.1763,3580.0
2020-09-02 14:15:00,124.76,124.82,124.62,124.67,9339.0,114.2038,114.2587,114.0756,114.1214,9339.0
2020-09-02 14:20:00,124.69,124.81,124.67,124.78,8847.0,114.1397,114.2495,114.1214,114.2221,8847.0
2020-09-02 14:25:00,124.81,124.9,124.76,124.88,12009.0,114.2495,114.3319,114.2038,114.3136,12009.0
2020-09-02 14:30:00,124.85,124.91,124.8,124.85,14112.0,114.2861,114.3411,114.2404,114.2861,14112.0
2020-09-02 14:35:00,124.85,124.85,124.63,124.77,5952.0,114.2861,114.2861,114.0848,114.2129,5952.0
2020-09-02 14:40:00,124.84,124.9,124.78,124.85,8166.0,114.277,114.3319,114.2221,114.2861,8166.0
2020-09-02 14:45:00,124.84,124.97,124.75,124.95,10702.0,114.277,114.396,114.1946,114.3777,10702.0
2020-09-02 14:50:00,124.97,125.04,124.94,125.01,15774.0,114.396,114.4601,114.3685,114.4326,15774.0
2020-09-02 14:55:00,125.04,125.16,125.03,125.16,5297.0,114.4601,114.5699,114.4509,114.5699,5297.0
2020-09-02 15:00:00,125.15,125.21,125.01,125.19,7791.0,114.5608,114.6157,114.4326,114.5974,7791.0
2020-09-02 15:05:00,125.17,125.19,124.99,125.12,5882.0,114.5791,114.5974,114.4143,114.5333,5882.0
2020-09-02 15:10:00,125.14,125.31,125.06,125.3,6234.0,114.5516,114.7072,114.4784,114.6981,6234.0
2020-09-02 15:15:00,125.29,125.31,125.2,125.23,7880.0,114.6889,114.7072,114.6065,114.634,7880.0
2020-09-02 15:20:00,125.27,125.39,125.27,125.35,9459.0,114.6706,114.7805,114.6706,114.7438,9459.0
2020-09-02 15:25:00,125.37,125.38,125.14,125.24,17925.0,114.7621,114.7713,114.5516,114.6431,17925.0
2020-09-02 15:30:00,125.23,125.63,125.2,125.48,29128.0,114.634,115.0001,114.6065,114.8628,29128.0
2020-09-02 15:35:00,125.51,126.04,125.5,125.96,20790.0,114.8903,115.3755,114.8811,115.3022,20790.0
2020-09-02 15:40:00,125.95,126.24,125.94,126.17,24003.0,115.2931,115.5585,115.2839,115.4945,24003.0
2020-09-02 15:45:00,126.2,126.3,126.1,126.11,39281.0,115.5219,115.6135,115.4304,115.4395,39281.0
2020-09-02 15:50:00,126.11,126.22,125.82,126.09,56644.0,115.4395,115.5402,115.1741,115.4212,56644.0
2020-09-02 15:55:00,126.08,126.14,125.69,125.95,133377.0,115.4121,115.467,115.0551,115.2931,133377.0
2020-09-03 09:30:00,125.97,126.1,124.56,124.97,17916.0,115.3114,115.4304,114.0207,114.396,17916.0
2020-09-03 09:35:00,125.09,125.73,125.09,125.21,1500.0,114.5058,115.0917,114.5058,114.6157,1500.0
2020-09-03 09:40:00,125.58,125.61,125.42,125.42,2322.0,114.9544,114.9818,114.8079,114.8079,2322.0
2020-09-03 09:45:00,125.58,125.76,125.48,125.48,1100.0,114.9544,115.1191,114.8628,114.8628,1100.0
2020-09-03 09:50:00,125.68,125.68,124.7,124.86,5594.0,115.0459,115.0459,114.1488,114.2953,5594.0
2020-09-03 09:55:00,124.8,124.98,124.65,124.65,4623.0,114.2404,114.4051,114.1031,114.1031,4623.0
2020-09-03 10:00:00,124.63,124.63,124.28,124.28,10527.0,114.0848,114.0848,113.7644,113.7644,10527.0
2020-09-03 10:05:00,124.31,124.39,123.88,124.15,3719.0,113.7918,113.8651,113.3982,113.6454,3719.0
2020-09-03 10:10:00,124.28,124.47,124.27,124.4,2242.0,113.7644,113.9383,113.7552,113.8742,2242.0
2020-09-03 10:15:00,124.33,124.33,124.01,124.01,7423.0,113.8101,113.8101,113.5172,113.5172,7423.0
2020-09-03 10:20:00,124.01,124.01,123.43,123.43,3601.0,113.5172,113.5172,112.9863,112.9863,3601.0
2020-09-03 10:25:00,123.61,123.82,123.37,123.57,12112.0,113.1511,113.3433,112.9314,113.1145,12112.0
2020-09-03 10:30:00,123.55,123.86,123.55,123.71,5581.0,113.0961,113.3799,113.0961,113.2426,5581.0
2020-09-03 10:35:00,123.63,123.7,123.2,123.28,4412.0,113.1694,113.2335,112.7758,112.849,4412.0
2020-09-03 10:40:00,123.42,123.62,123.37,123.62,1400.0,112.9771,113.1602,112.9314,113.1602,1400.0
2020-09-03 10:45:00,123.53,123.7,123.19,123.24,6395.0,113.0778,113.2335,112.7666,112.8124,6395.0
2020-09-03 10:50:00,123.21,123.45,123.21,123.36,8193.0,112.7849,113.0046,112.7849,112.9222,8193.0
2020-09-03 10:55:00,123.31,123.41,123.17,123.31,4800.0,112.8764,112.968,112.7483,112.8764,4800.0
2020-09-03 11:00:00,123.25,123.25,122.79,122.8,5535.0,112.8215,112.8215,112.4004,112.4096,5535.0
2020-09-03 11:05:00,122.79,122.84,122.46,122.46,12431.0,112.4004,112.4462,112.0984,112.0984,12431.0
2020-09-03 11:10:00,122.68,122.71,122.47,122.59,3429.0,112.2998,112.3272,112.1075,112.2174,3429.0
2020-09-03 11:15:00,122.55,122.55,121.38,121.38,6444.0,112.1808,112.1808,111.1098,111.1098,6444.0
2020-09-03 11:20:00,121.3,121.98,121.23,121.76,12700.0,111.0365,111.659,110.9724,111.4576,12700.0
2020-09-03 11:25:00,121.63,121.96,121.51,121.88,9226.0,111.3386,111.6407,111.2288,111.5674,9226.0
2020-09-03 11:30:00,121.76,122.21,121.76,122.07,7215.0,111.4576,111.8695,111.4576,111.7414,7215.0
2020-09-03 11:35:00,122.12,122.61,121.84,122.56,6403.0,111.7871,112.2357,111.5308,112.1899,6403.0
2020-09-03 11:40:00,122.69,123.09,122.68,122.88,15384.0,112.3089,112.6751,112.2998,112.4828,15384.0
2020-09-03 11:45:00,122.84,123.11,122.77,122.82,7347.0,112.4462,112.6934,112.3821,112.4279,7347.0
2020-09-03 11:50:00,122.86,122.9,122.71,122.83,5886.0,112.4645,112.5011,112.3272,112.4371,5886.0
2020-09-03 11:55:00,122.86,122.86,122.56,122.75,3626.0,112.4645,112.4645,112.1899,112.3638,3626.0
2020-09-03 12:00:00,122.7,122.74,122.42,122.58,8336.0,112.3181,112.3547,112.0618,112.2082,8336.0
2020-09-03 12:05:00,122.63,122.77,122.54,122.67,3600.0,112.254,112.3821,112.1716,112.2906,3600.0
2020-09-03 12:10:00,122.71,122.83,122.68,122.77,2828.0,112.3272,112.4371,112.2998,112.3821,2828.0
2020-09-03 12:15:00,122.86,123.06,122.7,123.06,1807.0,112.4645,112.6476,112.3181,112.6476,1807.0
2020-09-03 12:20:00,123.01,123.01,122.87,122.91,1541.0,112.6018,112.6018,112.4737,112.5103,1541.0
2020-09-03 12:25:00,122.89,122.98,122.79,122.79,3935.0,112.492,112.5744,112.4004,112.4004,3935.0
2020-09-03 12:30:00,122.76,122.83,122.47,122.47,6346.0,112.373,112.4371,112.1075,112.1075,6346.0
2020-09-03 12:35:00,122.43,122.74,122.32,122.64,3944.0,112.0709,112.3547,111.9702,112.2631,3944.0
2020-09-03 12:40:00,122.61,122.66,122.41,122.41,10946.0,112.2357,112.2814,112.0526,112.0526,10946.0
2020-09-03 12:45:00,122.43,122.62,122.32,122.5,6065.0,112.0709,112.2448,111.9702,112.135,6065.0
2020-09-03 12:50:00,122.44,122.48,122.15,122.33,6560.0,112.0801,112.1167,111.8146,111.9794,6560.0
2020-09-03 12:55:00,122.27,122.59,122.22,122.22,5368.0,111.9244,112.2174,111.8787,111.8787,5368.0
2020-09-03 13:00:00,122.22,122.22,121.93,121.99,4960.0,111.8787,111.8787,111.6132,111.6681,4960.0
2020-09-03 13:05:00,122.04,122.29,122.0,122.25,3645.0,111.7139,111.9428,111.6773,111.9061,3645.0
2020-09-03 13:10:00,122.24,122.48,122.17,122.44,3225.0,111.897,112.1167,111.8329,112.0801,3225.0
2020-09-03 13:15:00,122.47,122.47,121.94,121.97,11539.0,112.1075,112.1075,111.6224,111.6498,11539.0
2020-09-03 13:20:00,122.06,122.42,121.88,122.36,10017.0,111.7322,112.0618,111.5674,112.0068,10017.0
2020-09-03 13:25:00,122.3,122.38,121.91,122.29,25211.0,111.9519,112.0251,111.5949,111.9428,25211.0
2020-09-03 13:30:00,122.29,122.29,121.7,121.96,6761.0,111.9428,111.9428,111.4027,111.6407,6761.0
2020-09-03 13:35:00,121.98,122.04,121.79,121.93,5611.0,111.659,111.7139,111.4851,111.6132,5611.0
2020-09-03 13:40:00,121.95,122.07,121.77,121.81,4709.0,111.6315,111.7414,111.4668,111.5034,4709.0
2020-09-03 13:45:00,121.89,122.02,121.87,121.93,1837.0,111.5766,111.6956,111.5583,111.6132,1837.0
2020-09-03 13:50:00,121.93,122.19,121.86,122.13,4793.0,111.6132,111.8512,111.5491,111.7963,4793.0
2020-09-03 13:55:00,122.13,122.21,122.02,122.08,7770.0,111.7963,111.8695,111.6956,111.7505,7770.0
2020-09-03 14:00:00,122.0,122.13,121.83,122.07,9823.0,111.6773,111.7963,111.5217,111.7414,9823.0
2020-09-03 14:05:00,122.11,122.34,122.03,122.29,5893.0,111.778,111.9885,111.7048,111.9428,5893.0
2020-09-03 14:10:00,122.27,122.59,122.27,122.33,5351.0,111.9244,112.2174,111.9244,111.9794,5351.0
2020-09-03 14:15:00,122.34,122.34,121.94,122.05,3725.0,111.9885,111.9885,111.6224,111.7231,3725.0
2020-09-03 14:20:00,122.05,122.21,121.95,121.95,3641.0,111.7231,111.8695,111.6315,111.6315,3641.0
2020-09-03 14:25:00,121.92,122.3,121.91,122.26,4959.0,111.6041,111.9519,111.5949,111.9153,4959.0
2020-09-03 14:30:00,122.26,122.37,122.11,122.3,9558.0,111.9153,112.016,111.778,111.9519,9558.0
2020-09-03 14:35:00,122.17,122.46,122.17,122.23,4444.0,111.8329,112.0984,111.8329,111.8878,4444.0
2020-09-03 14:40:00,122.3,122.37,121.97,122.0,4307.0,111.9519,112.016,111.6498,111.6773,4307.0
2020-09-03 14:45:00,122.01,122.02,121.8,121.92,6137.0,111.6864,111.6956,111.4942,111.6041,6137.0
2020-09-03 14:50:00,121.96,121.96,121.67,121.76,4472.0,111.6407,111.6407,111.3752,111.4576,4472.0
2020-09-03 14:55:00,121.71,121.76,121.49,121.53,9091.0,111.4118,111.4576,111.2104,111.2471,9091.0
2020-09-03 15:00:00,121.47,121.7,121.46,121.61,8989.0,111.1921,111.4027,111.183,111.3203,8989.0
2020-09-03 15:05:00,121.59,121.73,121.47,121.61,22951.0,111.302,111.4301,111.1921,111.3203,22951.0
2020-09-03 15:10:00,121.59,121.83,121.56,121.82,17168.0,111.302,111.5217,111.2745,111.5125,17168.0
2020-09-03 15:15:00,121.8,121.82,121.56,121.67,10634.0,111.4942,111.5125,111.2745,111.3752,10634.0
2020-09-03 15:20:00,121.63,121.68,121.47,121.63,20928.0,111.3386,111.3844,111.1921,111.3386,20928.0
2020-09-03 15:25:00,121.58,121.93,121.53,121.75,12689.0,111.2928,111.6132,111.2471,111.4484,12689.0
2020-09-03 15:30:00,121.71,121.98,121.69,121.73,21979.0,111.4118,111.659,111.3935,111.4301,21979.0
2020-09-03 15:35:00,121.75,122.42,121.73,122.22,24862.0,111.4484,112.0618,111.4301,111.8787,24862.0
2020-09-03 15:40:00,122.23,122.35,121.95,122.23,20289.0,111.8878,111.9977,111.6315,111.8878,20289.0
2020-09-03 15:45:00,122.26,122.32,121.98,122.11,36464.0,111.9153,111.9702,111.659,111.778,36464.0
2020-09-03 15:50:00,122.14,122.72,121.95,122.67,72790.0,111.8054,112.3364,111.6315,112.2906,72790.0
2020-09-03 15:55:00,122.69,122.8,122.33,122.76,139166.0,112.3089,112.4096,111.9794,112.373,139166.0
2020-09-04 09:30:00,123.78,124.34,123.28,124.19,20545.0,113.3067,113.8193,112.849,113.682,20545.0
2020-09-04 09:35:00,124.33,124.39,123.54,123.54,3999.0,113.8101,113.8651,113.087,113.087,3999.0
2020-09-04 09:40:00,123.8,124.25,123.7,124.01,4805.0,113.325,113.7369,113.2335,113.5172,4805.0
2020-09-04 09:45:00,124.18,124.44,124.07,124.4,5642.0,113.6728,113.9108,113.5721,113.8742,5642.0
2020-09-04 09:50:00,124.4,124.59,123.83,124.27,8853.0,113.8742,114.0481,113.3525,113.7552,8853.0
2020-09-04 09:55:00,124.31,124.51,123.78,123.78,5505.0,113.7918,113.9749,113.3067,113.3067,5505.0
2020-09-04 10:00:00,123.8,124.29,123.78,124.1,9574.0,113.325,113.7735,113.3067,113.5996,9574.0
2020-09-04 10:05:00,124.09,124.64,124.09,124.62,3603.0,113.5905,114.0939,113.5905,114.0756,3603.0
2020-09-04 10:10:00,124.64,124.81,123.91,123.95,6420.0,114.0939,114.2495,113.4257,113.4623,6420.0
2020-09-04 10:15:00,124.11,124.17,123.51,123.67,4487.0,113.6088,113.6637,113.0595,113.206,4487.0
2020-09-04 10:20:00,123.5,123.67,123.23,123.43,7768.0,113.0504,113.206,112.8032,112.9863,7768.0
2020-09-04 10:25:00,123.5,124.0,123.32,123.32,4313.0,113.0504,113.5081,112.8856,112.8856,4313.0
2020-09-04 10:30:00,123.41,123.9,123.22,123.22,4375.0,112.968,113.4165,112.7941,112.7941,4375.0
2020-09-04 10:35:00,123.41,123.85,122.91,123.65,11892.0,112.968,113.3708,112.5103,113.1877,11892.0
2020-09-04 10:40:00,123.62,123.89,122.99,123.01,5091.0,113.1602,113.4074,112.5835,112.6018,5091.0
2020-09-04 10:45:00,123.14,123.35,122.92,123.1,15041.0,112.7208,112.9131,112.5194,112.6842,15041.0
2020-09-04 10:50:00,123.02,123.18,122.72,123.11,6363.0,112.611,112.7574,112.3364,112.6934,6363.0
2020-09-04 10:55:00,123.06,123.33,122.95,123.07,2928.0,112.6476,112.8948,112.5469,112.6568,2928.0
2020-09-04 11:00:00,122.95,123.06,122.48,123.03,14722.0,112.5469,112.6476,112.1167,112.6201,14722.0
2020-09-04 11:05:00,123.0,123.01,122.58,122.87,19991.0,112.5927,112.6018,112.2082,112.4737,19991.0
2020-09-04 11:10:00,122.94,123.12,122.76,122.94,9524.0,112.5378,112.7025,112.373,112.5378,9524.0
2020-09-04 11:15:00,122.81,123.08,122.79,123.01,11274.0,112.4188,112.6659,112.4004,112.6018,11274.0
2020-09-04 11:20:00,123.06,123.07,122.33,122.45,7349.0,112.6476,112.6568,111.9794,112.0892,7349.0
2020-09-04 11:25:00,122.4,122.66,122.21,122.66,7076.0,112.0434,112.2814,111.8695,112.2814,7076.0
2020-09-04 11:30:00,122.67,123.18,122.65,123.11,13448.0,112.2906,112.7574,112.2723,112.6934,13448.0
2020-09-04 11:35:00,123.11,123.14,122.63,122.63,4525.0,112.6934,112.7208,112.254,112.254,4525.0
2020-09-04 11:40:00,122.59,122.62,122.05,122.05,2100.0,112.2174,112.2448,111.7231,111.7231,2100.0
2020-09-04 11:45:00,122.15,122.45,122.14,122.3,2100.0,111.8146,112.0892,111.8054,111.9519,2100.0
2020-09-04 11:50:00,122.17,122.43,121.9,122.32,4702.0,111.8329,112.0709,111.5858,111.9702,4702.0
2020-09-04 11:55:00,122.39,122.39,122.07,122.11,4237.0,112.0343,112.0343,111.7414,111.778,4237.0
2020-09-04 12:00:00,122.1,122.33,122.06,122.07,6516.0,111.7688,111.9794,111.7322,111.7414,6516.0
2020-09-04 12:05:00,122.19,122.19,121.96,122.05,3080.0,111.8512,111.8512,111.6407,111.7231,3080.0
2020-09-04 12:10:00,122.18,122.32,122.14,122.27,3523.0,111.8421,111.9702,111.8054,111.9244,3523.0
2020-09-04 12:15:00,122.38,122.43,122.2,122.39,5340.0,112.0251,112.0709,111.8604,112.0343,5340.0
2020-09-04 12:20:00,122.47,122.66,122.31,122.56,3765.0,112.1075,112.2814,111.9611,112.1899,3765.0
2020-09-04 12:25:00,122.58,122.85,122.55,122.78,2136.0,112.2082,112.4554,112.1808,112.3913,2136.0
2020-09-04 12:30:00,122.85,123.11,122.75,123.0,3687.0,112.4554,112.6934,112.3638,112.5927,3687.0
2020-09-04 12:35:00,123.02,123.02,122.76,122.99,3522.0,112.611,112.611,112.373,112.5835,3522.0
2020-09-04 12:40:00,123.04,123.3,122.95,123.17,2624.0,112.6293,112.8673,112.5469,112.7483,2624.0
2020-09-04 12:45:00,123.36,123.53,123.27,123.27,3721.0,112.9222,113.0778,112.8398,112.8398,3721.0
2020-09-04 12:50:00,123.18,123.22,122.99,123.11,4800.0,112.7574,112.7941,112.5835,112.6934,4800.0
2020-09-04 12:55:00,123.1,123.38,123.1,123.15,12467.0,112.6842,112.9405,112.6842,112.73,12467.0
2020-09-04 13:00:00,123.12,123.3,122.87,122.87,29177.0,112.7025,112.8673,112.4737,112.4737,29177.0
2020-09-04 13:05:00,122.93,122.99,122.86,122.95,6500.0,112.5286,112.5835,112.4645,112.5469,6500.0
2020-09-04 13:10:00,122.98,123.13,122.9,123.01,5900.0,112.5744,112.7117,112.5011,112.6018,5900.0
2020-09-04 13:15:00,122.93,122.97,122.56,122.56,4373.0,112.5286,112.5652,112.1899,112.1899,4373.0
2020-09-04 13:20:00,122.68,122.86,122.61,122.84,5813.0,112.2998,112.4645,112.2357,112.4462,5813.0
2020-09-04 13:25:00,122.84,122.97,122.82,122.82,2958.0,112.4462,112.5652,112.4279,112.4279,2958.0
2020-09-04 13:30:00,122.69,122.69,122.37,122.37,4798.0,112.3089,112.3089,112.016,112.016,4798.0
2020-09-04 13:35:00,122.41,122.67,122.35,122.61,7198.0,112.0526,112.2906,111.9977,112.2357,7198.0
2020-09-04 13:40:00,122.65,122.7,122.45,122.5,6460.0,112.2723,112.3181,112.0892,112.135,6460.0
2020-09-04 13:45:00,122.59,122.72,122.54,122.54,3813.0,112.2174,112.3364,112.1716,112.1716,3813.0
2020-09-04 13:50:00,122.53,122.63,122.35,122.62,2701.0,112.1624,112.254,111.9977,112.2448,2701.0
2020-09-04 13:55:00,122.64,122.68,122.43,122.59,2455.0,112.2631,112.2998,112.0709,112.2174,2455.0
2020-09-04 14:00:00,122.54,122.65,122.38,122.38,3750.0,112.1716,112.2723,112.0251,112.0251,3750.0
2020-09-04 14:05:00,122.53,122.65,122.43,122.46,4346.0,112.1624,112.2723,112.0709,112.0984,4346.0
2020-09-04 14:10:00,122.48,122.54,122.31,122.38,3456.0,112.1167,112.1716,111.9611,112.0251,3456.0
2020-09-04 14:15:00,122.36,122.66,122.3,122.53,4800.0,112.0068,112.2814,111.9519,112.1624,4800.0
2020-09-04 14:20:00,122.55,122.67,122.5,122.56,2710.0,112.1808,112.2906,112.135,112.1899,2710.0
2020-09-04 14:25:00,122.52,122.78,122.49,122.68,3574.0,112.1533,112.3913,112.1258,112.2998,3574.0
2020-09-04 14:30:00,122.8,122.8,122.63,122.67,6577.0,112.4096,112.4096,112.254,112.2906,6577.0
2020-09-04 14:35:00,122.7,123.03,122.67,123.03,9726.0,112.3181,112.6201,112.2906,112.6201,9726.0
2020-09-04 14:40:00,123.01,123.15,122.95,122.95,5247.0,112.6018,112.73,112.5469,112.5469,5247.0
2020-09-04 14:45:00,122.99,123.19,122.93,123.06,10513.0,112.5835,112.7666,112.5286,112.6476,10513.0
2020-09-04 14:50:00,123.09,123.16,122.92,122.99,4973.0,112.6751,112.7391,112.5194,112.5835,4973.0
2020-09-04 14:55:00,123.02,123.15,122.96,123.14,10284.0,112.611,112.73,112.5561,112.7208,10284.0
2020-09-04 15:00:00,123.12,123.15,122.96,123.11,11549.0,112.7025,112.73,112.5561,112.6934,11549.0
2020-09-04 15:05:00,123.06,123.12,122.95,122.95,7900.0,112.6476,112.7025,112.5469,112.5469,7900.0
2020-09-04 15:10:00,122.97,122.97,122.68,122.69,8032.0,112.5652,112.5652,112.2998,112.3089,8032.0
2020-09-04 15:15:00,122.76,123.1,122.67,123.0,9896.0,112.373,112.6842,112.2906,112.5927,9896.0
2020-09-04 15:20:00,123.06,123.08,122.82,122.94,15045.0,112.6476,112.6659,112.4279,112.5378,15045.0
2020-09-04 15:25:00,122.95,123.17,122.83,123.04,14465.0,112.5469,112.7483,112.4371,112.6293,14465.0
2020-09-04 15:30:00,123.0,123.13,122.77,122.87,11283.0,112.5927,112.7117,112.3821,112.4737,11283.0
2020-09-04 15:35:00,122.84,122.88,122.53,122.61,15435.0,112.4462,112.4828,112.1624,112.2357,15435.0
2020-09-04 15:40:00,122.66,122.69,122.47,122.57,16747.0,112.2814,112.3089,112.1075,112.1991,16747.0
2020-09-04 15:45:00,122.56,122.9,122.4,122.41,16934.0,112.1899,112.5011,112.0434,112.0526,16934.0
2020-09-04 15:50:00,122.37,122.81,122.37,122.8,19436.0,112.016,112.4188,112.016,112.4096,19436.0
2020-09-04 15:55:00,122.81,122.89,122.42,122.45,53026.0,112.4188,112.492,112.0618,112.0892,53026.0
2020-09-08 09:30:00,121.7,121.77,120.8,121.08,20972.0,111.4027,111.4668,110.5788,110.8351,20972.0
2020-09-08 09:35:00,121.26,121.65,120.76,120.91,17793.0,110.9999,111.3569,110.5422,110.6795,17793.0
2020-09-08 09:40:00,120.8,121.0,120.5,120.57,10106.0,110.5788,110.7619,110.3042,110.3683,10106.0
2020-09-08 09:45:00,120.35,120.61,119.81,119.81,14946.0,110.1669,110.4049,109.6726,109.6726,14946.0
2020-09-08 09:50:00,119.73,119.96,119.52,119.69,15127.0,109.5994,109.8099,109.4071,109.5627,15127.0
2020-09-08 09:55:00,119.68,120.54,119.63,120.34,5000.0,109.5536,110.3408,109.5078,110.1577,5000.0
2020-09-08 10:00:00,120.43,120.5,119.67,119.83,15629.0,110.2401,110.3042,109.5444,109.6909,15629.0
2020-09-08 10:05:00,119.68,120.09,119.39,119.92,8923.0,109.5536,109.9289,109.2881,109.7733,8923.0
2020-09-08 10:10:00,119.98,120.16,119.83,120.16,4963.0,109.8282,109.993,109.6909,109.993,4963.0
2020-09-08 10:15:00,120.05,120.16,119.82,120.05,10492.0,109.8923,109.993,109.6817,109.8923,10492.0
2020-09-08 10:20:00,120.05,120.43,119.73,120.28,8299.0,109.8923,110.2401,109.5994,110.1028,8299.0
2020-09-08 10:25:00,120.26,120.55,120.14,120.4,6065.0,110.0845,110.35,109.9747,110.2127,6065.0
2020-09-08 10:30:00,120.37,120.68,120.31,120.68,5443.0,110.1852,110.469,110.1303,110.469,5443.0
2020-09-08 10:35:00,120.71,121.3,120.7,121.25,4775.0,110.4964,111.0365,110.4873,110.9908,4775.0
2020-09-08 10:40:00,121.22,121.26,120.71,120.84,4913.0,110.9633,110.9999,110.4964,110.6154,4913.0
2020-09-08 10:45:00,120.77,120.85,120.47,120.47,3690.0,110.5514,110.6246,110.2767,110.2767,3690.0
2020-09-08 10:50:00,120.48,120.76,120.48,120.74,15435.0,110.2859,110.5422,110.2859,110.5239,15435.0
2020-09-08 10:55:00,120.69,120.95,120.61,120.61,3449.0,110.4781,110.7161,110.4049,110.4049,3449.0
2020-09-08 11:00:00,120.65,121.15,120.48,121.15,5418.0,110.4415,110.8992,110.2859,110.8992,5418.0
2020-09-08 11:05:00,121.13,121.18,120.75,121.0,4969.0,110.8809,110.9267,110.5331,110.7619,4969.0
2020-09-08 11:10:00,121.11,121.28,120.81,121.23,17376.0,110.8626,111.0182,110.588,110.9724,17376.0
2020-09-08 11:15:00,121.28,121.47,121.21,121.47,11996.0,111.0182,111.1921,110.9541,111.1921,11996.0
2020-09-08 11:20:00,121.41,121.43,120.98,121.02,3722.0,111.1372,111.1555,110.7436,110.7802,3722.0
2020-09-08 11:25:00,120.92,121.11,120.9,120.92,3289.0,110.6887,110.8626,110.6704,110.6887,3289.0
2020-09-08 11:30:00,120.84,120.88,120.6,120.86,5116.0,110.6154,110.6521,110.3957,110.6337,5116.0
2020-09-08 11:35:00,120.87,120.87,120.71,120.82,6501.0,110.6429,110.6429,110.4964,110.5971,6501.0
2020-09-08 11:40:00,120.62,120.64,120.34,120.53,3522.0,110.4141,110.4324,110.1577,110.3317,3522.0
2020-09-08 11:45:00,120.45,120.58,120.35,120.58,5456.0,110.2584,110.3774,110.1669,110.3774,5456.0
2020-09-08 11:50:00,120.53,120.61,120.21,120.42,4630.0,110.3317,110.4049,110.0387,110.231,4630.0
2020-09-08 11:55:00,120.36,120.62,120.36,120.51,6448.0,110.1761,110.4141,110.1761,110.3134,6448.0
2020-09-08 12:00:00,120.44,120.67,120.33,120.48,11846.0,110.2493,110.4598,110.1486,110.2859,11846.0
2020-09-08 12:05:00,120.49,120.75,120.45,120.68,12176.0,110.2951,110.5331,110.2584,110.469,12176.0
2020-09-08 12:10:00,120.68,120.86,120.68,120.8,4625.0,110.469,110.6337,110.469,110.5788,4625.0
2020-09-08 12:15:00,120.74,121.08,120.74,121.08,2845.0,110.5239,110.8351,110.5239,110.8351,2845.0
2020-09-08 12:20:00,121.13,121.21,121.05,121.15,2489.0,110.8809,110.9541,110.8077,110.8992,2489.0
2020-09-08 12:25:00,121.2,121.25,121.12,121.21,4810.0,110.945,110.9908,110.8718,110.9541,4810.0
2020-09-08 12:30:00,121.22,121.28,121.1,121.26,3988.0,110.9633,111.0182,110.8534,110.9999,3988.0
2020-09-08 12:35:00,121.25,121.26,121.08,121.09,5017.0,110.9908,110.9999,110.8351,110.8443,5017.0
2020-09-08 12:40:00,121.08,121.12,120.99,121.07,8198.0,110.8351,110.8718,110.7528,110.826,8198.0
2020-09-08 12:45:00,121.04,121.23,121.04,121.23,2478.0,110.7985,110.9724,110.7985,110.9724,2478.0
2020-09-08 12:50:00,121.2,121.32,121.19,121.29,3403.0,110.945,111.0548,110.9358,111.0274,3403.0
2020-09-08 12:55:00,121.27,121.28,121.12,121.23,3718.0,111.0091,111.0182,110.8718,110.9724,3718.0
2020-09-08 13:00:00,121.24,121.27,121.16,121.24,3749.0,110.9816,111.0091,110.9084,110.9816,3749.0
2020-09-08 13:05:00,121.18,121.42,121.11,121.21,4699.0,110.9267,111.1464,110.8626,110.9541,4699.0
2020-09-08 13:10:00,121.22,121.49,121.22,121.38,5585.0,110.9633,111.2104,110.9633,111.1098,5585.0
2020-09-08 13:15:00,121.4,121.63,121.4,121.55,3908.0,111.1281,111.3386,111.1281,111.2654,3908.0
2020-09-08 13:20:00,121.52,121.7,121.5,121.65,9603.0,111.2379,111.4027,111.2196,111.3569,9603.0
2020-09-08 13:25:00,121.66,121.75,121.63,121.68,2974.0,111.3661,111.4484,111.3386,111.3844,2974.0
2020-09-08 13:30:00,121.65,121.65,121.46,121.46,4639.0,111.3569,111.3569,111.183,111.183,4639.0
2020-09-08 13:35:00,121.49,121.79,121.49,121.76,4658.0,111.2104,111.4851,111.2104,111.4576,4658.0
2020-09-08 13:40:00,121.76,121.9,121.7,121.86,4606.0,111.4576,111.5858,111.4027,111.5491,4606.0
2020-09-08 13:45:00,121.8,121.87,121.72,121.85,3487.0,111.4942,111.5583,111.421,111.54,3487.0
2020-09-08 13:50:00,121.78,121.96,121.74,121.91,2548.0,111.4759,111.6407,111.4393,111.5949,2548.0
2020-09-08 13:55:00,121.89,121.98,121.85,121.97,4622.0,111.5766,111.659,111.54,111.6498,4622.0
2020-09-08 14:00:00,121.94,121.97,121.71,121.76,5649.0,111.6224,111.6498,111.4118,111.4576,5649.0
2020-09-08 14:05:00,121.8,121.85,121.65,121.76,4355.0,111.4942,111.54,111.3569,111.4576,4355.0
2020-09-08 14:10:00,121.81,121.88,121.59,121.65,4903.0,111.5034,111.5674,111.302,111.3569,4903.0
2020-09-08 14:15:00,121.62,121.68,121.48,121.51,4599.0,111.3294,111.3844,111.2013,111.2288,4599.0
2020-09-08 14:20:00,121.57,121.64,121.43,121.47,5150.0,111.2837,111.3478,111.1555,111.1921,5150.0
2020-09-08 14:25:00,121.53,121.58,121.42,121.42,3200.0,111.2471,111.2928,111.1464,111.1464,3200.0
2020-09-08 14:30:00,121.39,121.39,121.14,121.18,5335.0,111.1189,111.1189,110.8901,110.9267,5335.0
2020-09-08 14:35:00,121.18,121.19,120.88,120.89,6972.0,110.9267,110.9358,110.6521,110.6612,6972.0
2020-09-08 14:40:00,120.94,120.99,120.77,120.81,8959.0,110.707,110.7528,110.5514,110.588,8959.0
2020-09-08 14:45:00,120.69,121.17,120.69,121.08,19349.0,110.4781,110.9175,110.4781,110.8351,19349.0
2020-09-08 14:50:00,121.07,121.13,120.9,120.99,16675.0,110.826,110.8809,110.6704,110.7528,16675.0
2020-09-08 14:55:00,120.96,121.5,120.9,121.5,8369.0,110.7253,111.2196,110.6704,111.2196,8369.0
2020-09-08 15:00:00,121.45,121.46,120.9,120.9,10224.0,111.1738,111.183,110.6704,110.6704,10224.0
2020-09-08 15:05:00,120.98,121.1,120.93,120.96,6520.0,110.7436,110.8534,110.6978,110.7253,6520.0
2020-09-08 15:10:00,121.1,121.33,121.09,121.21,7519.0,110.8534,111.064,110.8443,110.9541,7519.0
2020-09-08 15:15:00,121.16,121.35,121.1,121.3,8532.0,110.9084,111.0823,110.8534,111.0365,8532.0
2020-09-08 15:20:00,121.32,121.48,121.32,121.42,10720.0,111.0548,111.2013,111.0548,111.1464,10720.0
2020-09-08 15:25:00,121.51,121.52,121.29,121.52,12217.0,111.2288,111.2379,111.0274,111.2379,12217.0
2020-09-08 15:30:00,121.47,121.61,121.31,121.31,12179.0,111.1921,111.3203,111.0457,111.0457,12179.0
2020-09-08 15:35:00,121.34,121.57,121.34,121.39,12518.0,111.0731,111.2837,111.0731,111.1189,12518.0
2020-09-08 15:40:00,121.4,121.75,121.34,121.69,11262.0,111.1281,111.4484,111.0731,111.3935,11262.0
2020-09-08 15:45:00,121.65,121.69,121.27,121.38,24732.0,111.3569,111.3935,111.0091,111.1098,24732.0
2020-09-08 15:50:00,121.28,121.35,120.98,121.15,37596.0,111.0182,111.0823,110.7436,110.8992,37596.0
2020-09-08 15:55:00,121.19,121.41,120.92,120.99,124505.0,110.9358,111.1372,110.6887,110.7528,124505.0
2020-09-09 09:30:00,122.64,123.56,122.53,123.1,20805.0,112.2631,113.1053,112.1624,112.6842,20805.0
2020-09-09 09:35:00,123.21,123.36,122.83,123.09,8736.0,112.7849,112.9222,112.4371,112.6751,8736.0
2020-09-09 09:40:00,123.16,124.0,123.13,123.51,13085.0,112.7391,113.5081,112.7117,113.0595,13085.0
2020-09-09 09:45:00,123.58,123.63,123.31,123.38,4214.0,113.1236,113.1694,112.8764,112.9405,4214.0
2020-09-09 09:50:00,123.31,123.97,123.31,123.73,4300.0,112.8764,113.4806,112.8764,113.2609,4300.0
2020-09-09 09:55:00,123.66,123.81,123.46,123.81,2910.0,113.1968,113.3341,113.0138,113.3341,2910.0
2020-09-09 10:00:00,123.81,124.07,123.65,123.95,8086.0,113.3341,113.5721,113.1877,113.4623,8086.0
2020-09-09 10:05:00,123.99,124.08,123.84,123.99,4499.0,113.4989,113.5813,113.3616,113.4989,4499.0
2020-09-09 10:10:00,124.08,124.29,124.01,124.06,4054.0,113.5813,113.7735,113.5172,113.563,4054.0
2020-09-09 10:15:00,124.04,124.63,124.03,124.53,5728.0,113.5447,114.0848,113.5355,113.9932,5728.0
2020-09-09 10:20:00,124.5,124.54,124.28,124.28,5652.0,113.9658,114.0024,113.7644,113.7644,5652.0
2020-09-09 10:25:00,124.33,124.43,123.83,123.83,6982.0,113.8101,113.9017,113.3525,113.3525,6982.0
2020-09-09 10:30:00,123.87,124.07,123.79,123.86,3800.0,113.3891,113.5721,113.3158,113.3799,3800.0
2020-09-09 10:35:00,123.85,123.85,123.59,123.66,3740.0,113.3708,113.3708,113.1328,113.1968,3740.0
2020-09-09 10:40:00,123.65,124.07,123.65,124.03,10400.0,113.1877,113.5721,113.1877,113.5355,10400.0
2020-09-09 10:45:00,124.05,124.08,123.92,124.0,25135.0,113.5538,113.5813,113.4348,113.5081,25135.0
2020-09-09 10:50:00,124.01,124.11,123.75,123.82,10655.0,113.5172,113.6088,113.2792,113.3433,10655.0
2020-09-09 10:55:00,123.77,123.97,123.52,123.52,13912.0,113.2975,113.4806,113.0687,113.0687,13912.0
2020-09-09 11:00:00,123.55,124.5,123.54,124.44,21745.0,113.0961,113.9658,113.087,113.9108,21745.0
2020-09-09 11:05:00,124.47,124.55,124.32,124.4,6639.0,113.9383,114.0115,113.801,113.8742,6639.0
2020-09-09 11:10:00,124.32,124.61,124.3,124.56,13173.0,113.801,114.0665,113.7827,114.0207,13173.0
2020-09-09 11:15:00,124.56,124.83,124.51,124.59,25879.0,114.0207,114.2678,113.9749,114.0481,25879.0
2020-09-09 11:20:00,124.58,124.71,124.52,124.57,8397.0,114.039,114.158,113.9841,114.0298,8397.0
2020-09-09 11:25:00,124.55,124.74,124.54,124.56,8138.0,114.0115,114.1855,114.0024,114.0207,8138.0
2020-09-09 11:30:00,124.58,124.79,124.55,124.65,7740.0,114.039,114.2312,114.0115,114.1031,7740.0
2020-09-09 11:35:00,124.69,124.71,124.53,124.55,13675.0,114.1397,114.158,113.9932,114.0115,13675.0
2020-09-09 11:40:00,124.55,124.7,124.54,124.69,8103.0,114.0115,114.1488,114.0024,114.1397,8103.0
2020-09-09 11:45:00,124.7,124.75,124.56,124.66,5565.0,114.1488,114.1946,114.0207,114.1122,5565.0
2020-09-09 11:50:00,124.65,124.86,124.65,124.77,6544.0,114.1031,114.2953,114.1031,114.2129,6544.0
2020-09-09 11:55:00,124.73,124.83,124.7,124.77,6511.0,114.1763,114.2678,114.1488,114.2129,6511.0
2020-09-09 12:00:00,124.82,124.82,124.63,124.66,6301.0,114.2587,114.2587,114.0848,114.1122,6301.0
2020-09-09 12:05:00,124.67,124.88,124.66,124.82,7261.0,114.1214,114.3136,114.1122,114.2587,7261.0
2020-09-09 12:10:00,124.85,125.04,124.85,124.97,7858.0,114.2861,114.4601,114.2861,114.396,7858.0
2020-09-09 12:15:00,124.98,125.03,124.84,124.88,24590.0,114.4051,114.4509,114.277,114.3136,24590.0
2020-09-09 12:20:00,124.88,124.88,124.64,124.83,6115.0,114.3136,114.3136,114.0939,114.2678,6115.0
2020-09-09 12:25:00,124.84,125.0,124.76,124.84,3033.0,114.277,114.4235,114.2038,114.277,3033.0
2020-09-09 12:30:00,124.79,124.92,124.72,124.72,4546.0,114.2312,114.3502,114.1671,114.1671,4546.0
2020-09-09 12:35:00,124.81,124.91,124.75,124.91,3361.0,114.2495,114.3411,114.1946,114.3411,3361.0
2020-09-09 12:40:00,124.9,124.9,124.68,124.83,5500.0,114.3319,114.3319,114.1305,114.2678,5500.0
2020-09-09 12:45:00,124.84,124.84,124.62,124.68,2845.0,114.277,114.277,114.0756,114.1305,2845.0
2020-09-09 12:50:00,124.67,124.73,124.58,124.73,6659.0,114.1214,114.1763,114.039,114.1763,6659.0
2020-09-09 12:55:00,124.74,124.86,124.68,124.81,4916.0,114.1855,114.2953,114.1305,114.2495,4916.0
2020-09-09 13:00:00,124.84,124.98,124.76,124.98,4106.0,114.277,114.4051,114.2038,114.4051,4106.0
2020-09-09 13:05:00,124.98,125.11,124.97,125.11,5900.0,114.4051,114.5241,114.396,114.5241,5900.0
2020-09-09 13:10:00,125.08,125.13,125.02,125.09,8800.0,114.4967,114.5425,114.4418,114.5058,8800.0
2020-09-09 13:15:00,125.11,125.22,125.03,125.21,18042.0,114.5241,114.6248,114.4509,114.6157,18042.0
2020-09-09 13:20:00,125.18,125.26,125.15,125.21,8999.0,114.5882,114.6615,114.5608,114.6157,8999.0
2020-09-09 13:25:00,125.2,125.2,124.83,124.93,9482.0,114.6065,114.6065,114.2678,114.3594,9482.0
2020-09-09 13:30:00,124.95,125.34,124.94,125.26,10955.0,114.3777,114.7347,114.3685,114.6615,10955.0
2020-09-09 13:35:00,125.29,125.4,125.27,125.34,8408.0,114.6889,114.7896,114.6706,114.7347,8408.0
2020-09-09 13:40:00,125.35,125.56,125.35,125.44,11712.0,114.7438,114.9361,114.7438,114.8262,11712.0
2020-09-09 13:45:00,125.44,125.49,125.18,125.28,10967.0,114.8262,114.872,114.5882,114.6798,10967.0
2020-09-09 13:50:00,125.28,125.36,125.27,125.35,6441.0,114.6798,114.753,114.6706,114.7438,6441.0
2020-09-09 13:55:00,125.41,125.41,125.24,125.38,5357.0,114.7988,114.7988,114.6431,114.7713,5357.0
2020-09-09 14:00:00,125.43,125.48,124.87,124.9,16968.0,114.8171,114.8628,114.3045,114.3319,16968.0
2020-09-09 14:05:00,124.9,125.22,124.87,125.22,23571.0,114.3319,114.6248,114.3045,114.6248,23571.0
2020-09-09 14:10:00,125.26,125.26,125.06,125.13,9170.0,114.6615,114.6615,114.4784,114.5425,9170.0
2020-09-09 14:15:00,125.17,125.3,125.17,125.3,5065.0,114.5791,114.6981,114.5791,114.6981,5065.0
2020-09-09 14:20:00,125.27,125.29,125.16,125.22,6619.0,114.6706,114.6889,114.5699,114.6248,6619.0
2020-09-09 14:25:00,125.25,125.28,125.01,125.07,8004.0,114.6523,114.6798,114.4326,114.4875,8004.0
2020-09-09 14:30:00,125.1,125.41,125.1,125.37,6762.0,114.515,114.7988,114.515,114.7621,6762.0
2020-09-09 14:35:00,125.35,125.54,125.35,125.49,6847.0,114.7438,114.9178,114.7438,114.872,6847.0
2020-09-09 14:40:00,125.46,125.55,125.4,125.55,7015.0,114.8445,114.9269,114.7896,114.9269,7015.0
2020-09-09 14:45:00,125.51,125.61,125.38,125.61,9959.0,114.8903,114.9818,114.7713,114.9818,9959.0
2020-09-09 14:50:00,125.61,125.63,125.5,125.62,5914.0,114.9818,115.0001,114.8811,114.991,5914.0
2020-09-09 14:55:00,125.65,125.75,125.51,125.55,9007.0,115.0185,115.11,114.8903,114.9269,9007.0
2020-09-09 15:00:00,125.58,125.78,125.54,125.7,9260.0,114.9544,115.1375,114.9178,115.0642,9260.0
2020-09-09 15:05:00,125.68,125.83,125.64,125.72,7138.0,115.0459,115.1832,115.0093,115.0825,7138.0
2020-09-09 15:10:00,125.71,125.83,125.36,125.42,33188.0,115.0734,115.1832,114.753,114.8079,33188.0
2020-09-09 15:15:00,125.42,125.56,125.33,125.56,9063.0,114.8079,114.9361,114.7255,114.9361,9063.0
2020-09-09 15:20:00,125.61,125.75,125.61,125.67,9353.0,114.9818,115.11,114.9818,115.0368,9353.0
2020-09-09 15:25:00,125.65,125.66,125.4,125.45,13386.0,115.0185,115.0276,114.7896,114.8354,13386.0
2020-09-09 15:30:00,125.44,125.6,125.16,125.16,11767.0,114.8262,114.9727,114.5699,114.5699,11767.0
2020-09-09 15:35:00,125.16,125.24,124.95,125.1,24720.0,114.5699,114.6431,114.3777,114.515,24720.0
2020-09-09 15:40:00,125.11,125.21,125.06,125.14,19921.0,114.5241,114.6157,114.4784,114.5516,19921.0
2020-09-09 15:45:00,125.12,125.24,125.01,125.05,35013.0,114.5333,114.6431,114.4326,114.4692,35013.0
2020-09-09 15:50:00,124.97,125.69,124.76,125.6,74456.0,114.396,115.0551,114.2038,114.9727,74456.0
2020-09-09 15:55:00,125.6,126.07,125.18,125.35,234698.0,114.9727,115.4029,114.5882,114.7438,234698.0
2020-09-10 09:30:00,125.75,126.68,125.71,126.44,30828.0,115.11,115.9613,115.0734,115.7416,30828.0
2020-09-10 09:35:00,126.35,126.49,125.89,126.42,13706.0,115.6592,115.7874,115.2381,115.7233,13706.0
2020-09-10 09:40:00,126.54,126.75,126.45,126.73,14304.0,115.8332,116.0254,115.7508,116.0071,14304.0
2020-09-10 09:45:00,126.69,127.13,126.63,127.0,18608.0,115.9705,116.3732,115.9155,116.2542,18608.0
2020-09-10 09:50:00,127.03,127.11,126.87,127.0,7405.0,116.2817,116.3549,116.1352,116.2542,7405.0
2020-09-10 09:55:00,127.02,127.2,126.73,126.79,12871.0,116.2725,116.4373,116.0071,116.062,12871.0
2020-09-10 10:00:00,126.74,126.75,126.54,126.68,3607.0,116.0162,116.0254,115.8332,115.9613,3607.0
2020-09-10 10:05:00,126.67,126.79,126.49,126.53,6615.0,115.9522,116.062,115.7874,115.824,6615.0
2020-09-10 10:10:00,126.51,126.57,126.41,126.5,8430.0,115.8057,115.8606,115.7142,115.7965,8430.0
2020-09-10 10:15:00,126.6,126.63,126.44,126.55,5304.0,115.8881,115.9155,115.7416,115.8423,5304.0
2020-09-10 10:20:00,126.52,126.85,126.37,126.69,14117.0,115.8148,116.1169,115.6775,115.9705,14117.0
2020-09-10 10:25:00,126.68,126.68,126.45,126.45,12443.0,115.9613,115.9613,115.7508,115.7508,12443.0
2020-09-10 10:30:00,126.56,127.07,126.56,126.99,11986.0,115.8515,116.3183,115.8515,116.2451,11986.0
2020-09-10 10:35:00,126.98,127.21,126.95,127.21,18109.0,116.2359,116.4465,116.2085,116.4465,18109.0
2020-09-10 10:40:00,127.2,127.39,127.12,127.14,31589.0,116.4373,116.6112,116.3641,116.3824,31589.0
2020-09-10 10:45:00,127.2,127.21,126.73,127.03,15390.0,116.4373,116.4465,116.0071,116.2817,15390.0
2020-09-10 10:50:00,127.06,127.41,126.97,127.27,28848.0,116.3092,116.6295,116.2268,116.5014,28848.0
2020-09-10 10:55:00,127.27,127.36,126.6,126.67,19809.0,116.5014,116.5838,115.8881,115.9522,19809.0
2020-09-10 11:00:00,126.53,126.53,126.15,126.42,10669.0,115.824,115.824,115.4762,115.7233,10669.0
2020-09-10 11:05:00,126.37,126.6,126.3,126.38,7299.0,115.6775,115.8881,115.6135,115.6867,7299.0
2020-09-10 11:10:00,126.36,126.49,126.23,126.47,6600.0,115.6684,115.7874,115.5494,115.7691,6600.0
2020-09-10 11:15:00,126.42,126.44,125.97,126.28,15272.0,115.7233,115.7416,115.3114,115.5952,15272.0
2020-09-10 11:20:00,126.24,126.5,126.23,126.37,8326.0,115.5585,115.7965,115.5494,115.6775,8326.0
2020-09-10 11:25:00,126.39,126.47,126.33,126.45,5636.0,115.6958,115.7691,115.6409,115.7508,5636.0
2020-09-10 11:30:00,126.46,126.71,126.37,126.43,9210.0,115.7599,115.9888,115.6775,115.7325,9210.0
2020-09-10 11:35:00,126.44,126.62,126.42,126.51,2501.0,115.7416,115.9064,115.7233,115.8057,2501.0
2020-09-10 11:40:00,126.49,126.57,126.35,126.35,4022.0,115.7874,115.8606,115.6592,115.6592,4022.0
2020-09-10 11:45:00,126.37,126.59,126.27,126.56,6121.0,115.6775,115.8789,115.586,115.8515,6121.0
2020-09-10 11:50:00,126.6,126.7,126.48,126.48,6375.0,115.8881,115.9796,115.7782,115.7782,6375.0
2020-09-10 11:55:00,126.43,126.44,126.27,126.32,11854.0,115.7325,115.7416,115.586,115.6318,11854.0
2020-09-10 12:00:00,126.29,126.75,126.26,126.44,18188.0,115.6043,116.0254,115.5768,115.7416,18188.0
2020-09-10 12:05:00,126.42,126.67,126.36,126.65,6160.0,115.7233,115.9522,115.6684,115.9338,6160.0
2020-09-10 12:10:00,126.65,126.75,126.57,126.58,8287.0,115.9338,116.0254,115.8606,115.8698,8287.0
2020-09-10 12:15:00,126.5,126.62,126.47,126.59,6631.0,115.7965,115.9064,115.7691,115.8789,6631.0
2020-09-10 12:20:00,126.57,126.63,126.3,126.41,7165.0,115.8606,115.9155,115.6135,115.7142,7165.0
2020-09-10 12:25:00,126.37,126.54,126.35,126.52,9455.0,115.6775,115.8332,115.6592,115.8148,9455.0
2020-09-10 12:30:00,126.54,126.6,126.32,126.4,7023.0,115.8332,115.8881,115.6318,115.705,7023.0
2020-09-10 12:35:00,126.35,126.36,125.83,125.83,4752.0,115.6592,115.6684,115.1832,115.1832,4752.0
2020-09-10 12:40:00,125.71,125.89,125.65,125.73,7370.0,115.0734,115.2381,115.0185,115.0917,7370.0
2020-09-10 12:45:00,125.75,125.98,125.71,125.98,9351.0,115.11,115.3205,115.0734,115.3205,9351.0
2020-09-10 12:50:00,126.0,126.36,126.0,126.29,5516.0,115.3388,115.6684,115.3388,115.6043,5516.0
2020-09-10 12:55:00,126.29,126.4,126.27,126.4,5308.0,115.6043,115.705,115.586,115.705,5308.0
2020-09-10 13:00:00,126.41,126.52,126.24,126.47,6435.0,115.7142,115.8148,115.5585,115.7691,6435.0
2020-09-10 13:05:00,126.47,126.65,126.41,126.63,4840.0,115.7691,115.9338,115.7142,115.9155,4840.0
2020-09-10 13:10:00,126.64,126.76,126.59,126.75,2868.0,115.9247,116.0345,115.8789,116.0254,2868.0
2020-09-10 13:15:00,126.75,126.93,126.72,126.93,6062.0,116.0254,116.1902,115.9979,116.1902,6062.0
2020-09-10 13:20:00,126.9,126.9,126.69,126.69,3524.0,116.1627,116.1627,115.9705,115.9705,3524.0
2020-09-10 13:25:00,126.66,126.7,126.4,126.46,4113.0,115.943,115.9796,115.705,115.7599,4113.0
2020-09-10 13:30:00,126.44,126.68,126.44,126.68,4136.0,115.7416,115.9613,115.7416,115.9613,4136.0
2020-09-10 13:35:00,126.72,126.73,126.47,126.5,3991.0,115.9979,116.0071,115.7691,115.7965,3991.0
2020-09-10 13:40:00,126.44,126.53,126.32,126.45,24902.0,115.7416,115.824,115.6318,115.7508,24902.0
2020-09-10 13:45:00,126.38,126.5,126.37,126.5,6207.0,115.6867,115.7965,115.6775,115.7965,6207.0
2020-09-10 13:50:00,126.55,126.55,126.38,126.41,2634.0,115.8423,115.8423,115.6867,115.7142,2634.0
2020-09-10 13:55:00,126.46,126.68,126.43,126.67,24590.0,115.7599,115.9613,115.7325,115.9522,24590.0
2020-09-10 14:00:00,126.53,126.77,126.52,126.71,2860.0,115.824,116.0437,115.8148,115.9888,2860.0
2020-09-10 14:05:00,126.69,126.79,126.46,126.57,3252.0,115.9705,116.062,115.7599,115.8606,3252.0
2020-09-10 14:10:00,126.57,126.63,126.2,126.2,163160.0,115.8606,115.9155,115.5219,115.5219,163160.0
2020-09-10 14:15:00,126.12,126.25,125.86,126.01,12579.0,115.4487,115.5677,115.2107,115.348,12579.0
2020-09-10 14:20:00,125.94,126.32,125.94,126.1,16266.0,115.2839,115.6318,115.2839,115.4304,16266.0
2020-09-10 14:25:00,126.11,126.16,125.63,125.63,8151.0,115.4395,115.4853,115.0001,115.0001,8151.0
2020-09-10 14:30:00,125.46,125.7,125.37,125.65,9665.0,114.8445,115.0642,114.7621,115.0185,9665.0
2020-09-10 14:35:00,125.64,126.08,125.58,126.08,24449.0,115.0093,115.4121,114.9544,115.4121,24449.0
2020-09-10 14:40:00,125.98,126.11,125.76,125.96,27735.0,115.3205,115.4395,115.1191,115.3022,27735.0
2020-09-10 14:45:00,126.05,126.36,125.99,126.36,6902.0,115.3846,115.6684,115.3297,115.6684,6902.0
2020-09-10 14:50:00,126.27,126.39,125.96,126.03,4379.0,115.586,115.6958,115.3022,115.3663,4379.0
2020-09-10 14:55:00,126.11,126.51,126.1,126.37,5778.0,115.4395,115.8057,115.4304,115.6775,5778.0
2020-09-10 15:00:00,126.36,126.43,126.25,126.37,6200.0,115.6684,115.7325,115.5677,115.6775,6200.0
2020-09-10 15:05:00,126.28,126.47,126.08,126.08,4938.0,115.5952,115.7691,115.4121,115.4121,4938.0
2020-09-10 15:10:00,126.11,126.22,125.98,126.11,7950.0,115.4395,115.5402,115.3205,115.4395,7950.0
2020-09-10 15:15:00,126.11,126.11,125.71,125.72,24353.0,115.4395,115.4395,115.0734,115.0825,24353.0
2020-09-10 15:20:00,125.71,126.01,125.59,125.81,15316.0,115.0734,115.348,114.9635,115.1649,15316.0
2020-09-10 15:25:00,125.83,126.03,125.58,125.81,12267.0,115.1832,115.3663,114.9544,115.1649,12267.0
2020-09-10 15:30:00,125.81,125.83,125.59,125.73,20179.0,115.1649,115.1832,114.9635,115.0917,20179.0
2020-09-10 15:35:00,125.68,126.02,125.57,125.92,19161.0,115.0459,115.3571,114.9452,115.2656,19161.0
2020-09-10 15:40:00,125.89,126.23,125.81,126.17,19609.0,115.2381,115.5494,115.1649,115.4945,19609.0
2020-09-10 15:45:00,126.13,126.21,125.78,125.92,37940.0,115.4578,115.5311,115.1375,115.2656,37940.0
2020-09-10 15:50:00,125.91,126.37,125.74,126.35,68116.0,115.2565,115.6775,115.1008,115.6592,68116.0
2020-09-10 15:55:00,126.34,126.41,125.71,125.76,132262.0,115.6501,115.7142,115.0734,115.1191,132262.0
2020-09-11 09:30:00,125.94,126.31,125.65,125.77,19716.0,115.2839,115.6226,115.0185,115.1283,19716.0
2020-09-11 09:35:00,125.88,125.88,125.37,125.64,5040.0,115.229,115.229,114.7621,115.0093,5040.0
2020-09-11 09:40:00,125.6,125.69,125.2,125.55,4932.0,114.9727,115.0551,114.6065,114.9269,4932.0
2020-09-11 09:45:00,125.52,125.8,125.4,125.8,4971.0,114.8995,115.1558,114.7896,115.1558,4971.0
2020-09-11 09:50:00,125.81,126.24,125.72,126.0,3653.0,115.1649,115.5585,115.0825,115.3388,3653.0
2020-09-11 09:55:00,125.97,125.97,125.67,125.92,4060.0,115.3114,115.3114,115.0368,115.2656,4060.0
2020-09-11 10:00:00,125.94,126.08,125.84,126.08,4242.0,115.2839,115.4121,115.1924,115.4121,4242.0
2020-09-11 10:05:00,126.23,126.37,126.11,126.23,5076.0,115.5494,115.6775,115.4395,115.5494,5076.0
2020-09-11 10:10:00,126.19,126.33,126.01,126.33,2445.0,115.5128,115.6409,115.348,115.6409,2445.0
2020-09-11 10:15:00,126.17,126.51,126.17,126.29,3973.0,115.4945,115.8057,115.4945,115.6043,3973.0
2020-09-11 10:20:00,126.27,126.52,126.27,126.49,4230.0,115.586,115.8148,115.586,115.7874,4230.0
2020-09-11 10:25:00,126.48,126.58,126.27,126.29,4058.0,115.7782,115.8698,115.586,115.6043,4058.0
2020-09-11 10:30:00,126.41,126.47,126.1,126.19,2980.0,115.7142,115.7691,115.4304,115.5128,2980.0
2020-09-11 10:35:00,126.22,126.31,126.04,126.31,7534.0,115.5402,115.6226,115.3755,115.6226,7534.0
2020-09-11 10:40:00,126.41,126.63,126.38,126.58,4398.0,115.7142,115.9155,115.6867,115.8698,4398.0
2020-09-11 10:45:00,126.61,126.62,126.44,126.58,4058.0,115.8972,115.9064,115.7416,115.8698,4058.0
2020-09-11 10:50:00,126.58,126.62,126.41,126.49,10239.0,115.8698,115.9064,115.7142,115.7874,10239.0
2020-09-11 10:55:00,126.45,126.57,126.37,126.47,9588.0,115.7508,115.8606,115.6775,115.7691,9588.0
2020-09-11 11:00:00,126.46,126.87,126.4,126.85,5067.0,115.7599,116.1352,115.705,116.1169,5067.0
2020-09-11 11:05:00,126.86,126.9,126.76,126.84,6635.0,116.1261,116.1627,116.0345,116.1078,6635.0
2020-09-11 11:10:00,126.82,126.88,126.77,126.8,5717.0,116.0895,116.1444,116.0437,116.0712,5717.0
2020-09-11 11:15:00,126.78,126.92,126.72,126.86,3860.0,116.0528,116.181,115.9979,116.1261,3860.0
2020-09-11 11:20:00,126.88,126.88,126.53,126.86,6614.0,116.1444,116.1444,115.824,116.1261,6614.0
2020-09-11 11:25:00,126.81,126.99,126.76,126.98,3531.0,116.0803,116.2451,116.0345,116.2359,3531.0
2020-09-11 11:30:00,126.98,126.99,126.72,126.85,6641.0,116.2359,116.2451,115.9979,116.1169,6641.0
2020-09-11 11:35:00,126.82,126.91,126.66,126.7,4045.0,116.0895,116.1718,115.943,115.9796,4045.0
2020-09-11 11:40:00,126.74,126.83,126.54,126.54,5624.0,116.0162,116.0986,115.8332,115.8332,5624.0
2020-09-11 11:45:00,126.54,126.55,126.42,126.53,2197.0,115.8332,115.8423,115.7233,115.824,2197.0
2020-09-11 11:50:00,126.42,126.42,126.26,126.32,4775.0,115.7233,115.7233,115.5768,115.6318,4775.0
2020-09-11 11:55:00,126.32,126.63,126.32,126.48,6670.0,115.6318,115.9155,115.6318,115.7782,6670.0
2020-09-11 12:00:00,126.41,126.44,126.16,126.37,9765.0,115.7142,115.7416,115.4853,115.6775,9765.0
2020-09-11 12:05:00,126.39,126.62,126.38,126.57,3601.0,115.6958,115.9064,115.6867,115.8606,3601.0
2020-09-11 12:10:00,126.53,126.59,126.4,126.57,3576.0,115.824,115.8789,115.705,115.8606,3576.0
2020-09-11 12:15:00,126.49,126.58,126.36,126.58,6630.0,115.7874,115.8698,115.6684,115.8698,6630.0
2020-09-11 12:20:00,126.64,126.73,126.6,126.68,4882.0,115.9247,116.0071,115.8881,115.9613,4882.0
2020-09-11 12:25:00,126.63,126.67,126.48,126.48,2898.0,115.9155,115.9522,115.7782,115.7782,2898.0
2020-09-11 12:30:00,126.49,126.49,126.3,126.34,4160.0,115.7874,115.7874,115.6135,115.6501,4160.0
2020-09-11 12:35:00,126.35,126.37,126.21,126.22,3627.0,115.6592,115.6775,115.5311,115.5402,3627.0
2020-09-11 12:40:00,126.23,126.23,125.8,125.8,7606.0,115.5494,115.5494,115.1558,115.1558,7606.0
2020-09-11 12:45:00,125.82,125.91,125.72,125.86,8580.0,115.1741,115.2565,115.0825,115.2107,8580.0
2020-09-11 12:50:00,125.92,126.09,125.89,126.04,3700.0,115.2656,115.4212,115.2381,115.3755,3700.0
2020-09-11 12:55:00,126.04,126.04,125.74,125.74,4896.0,115.3755,115.3755,115.1008,115.1008,4896.0
2020-09-11 13:00:00,125.79,125.93,125.72,125.87,5095.0,115.1466,115.2748,115.0825,115.2198,5095.0
2020-09-11 13:05:00,125.84,125.84,125.54,125.57,5082.0,115.1924,115.1924,114.9178,114.9452,5082.0
2020-09-11 13:10:00,125.56,125.56,125.37,125.52,5596.0,114.9361,114.9361,114.7621,114.8995,5596.0
2020-09-11 13:15:00,125.48,125.67,125.43,125.56,5422.0,114.8628,115.0368,114.8171,114.9361,5422.0
2020-09-11 13:20:00,125.66,125.68,125.49,125.51,3200.0,115.0276,115.0459,114.872,114.8903,3200.0
2020-09-11 13:25:00,125.51,125.54,125.32,125.41,6099.0,114.8903,114.9178,114.7164,114.7988,6099.0
2020-09-11 13:30:00,125.37,125.38,125.09,125.32,9223.0,114.7621,114.7713,114.5058,114.7164,9223.0
2020-09-11 13:35:00,125.33,125.43,125.33,125.33,6084.0,114.7255,114.8171,114.7255,114.7255,6084.0
2020-09-11 13:40:00,125.3,125.51,125.27,125.43,7500.0,114.6981,114.8903,114.6706,114.8171,7500.0
2020-09-11 13:45:00,125.43,125.49,125.24,125.32,5464.0,114.8171,114.872,114.6431,114.7164,5464.0
2020-09-11 13:50:00,125.32,125.59,125.25,125.52,5432.0,114.7164,114.9635,114.6523,114.8995,5432.0
2020-09-11 13:55:00,125.48,125.48,125.25,125.3,5682.0,114.8628,114.8628,114.6523,114.6981,5682.0
2020-09-11 14:00:00,125.3,125.35,125.16,125.31,13175.0,114.6981,114.7438,114.5699,114.7072,13175.0
2020-09-11 14:05:00,125.31,125.55,125.31,125.52,4657.0,114.7072,114.9269,114.7072,114.8995,4657.0
2020-09-11 14:10:00,125.45,125.7,125.42,125.69,3848.0,114.8354,115.0642,114.8079,115.0551,3848.0
2020-09-11 14:15:00,125.67,125.77,125.66,125.71,6621.0,115.0368,115.1283,115.0276,115.0734,6621.0
2020-09-11 14:20:00,125.7,125.88,125.58,125.84,5692.0,115.0642,115.229,114.9544,115.1924,5692.0
2020-09-11 14:25:00,125.85,125.95,125.75,125.75,4510.0,115.2015,115.2931,115.11,115.11,4510.0
2020-09-11 14:30:00,125.77,126.06,125.77,126.04,5999.0,115.1283,115.3938,115.1283,115.3755,5999.0
2020-09-11 14:35:00,126.1,126.32,126.04,126.27,9141.0,115.4304,115.6318,115.3755,115.586,9141.0
2020-09-11 14:40:00,126.33,126.38,126.17,126.29,5102.0,115.6409,115.6867,115.4945,115.6043,5102.0
2020-09-11 14:45:00,126.27,126.41,126.19,126.25,5410.0,115.586,115.7142,115.5128,115.5677,5410.0
2020-09-11 14:50:00,126.28,126.58,126.27,126.57,8728.0,115.5952,115.8698,115.586,115.8606,8728.0
2020-09-11 14:55:00,126.59,126.84,126.59,126.81,12005.0,115.8789,116.1078,115.8789,116.0803,12005.0
2020-09-11 15:00:00,126.72,126.97,126.72,126.86,12378.0,115.9979,116.2268,115.9979,116.1261,12378.0
2020-09-11 15:05:00,126.91,126.91,126.56,126.63,8465.0,116.1718,116.1718,115.8515,115.9155,8465.0
2020-09-11 15:10:00,126.63,126.78,126.52,126.78,12396.0,115.9155,116.0528,115.8148,116.0528,12396.0
2020-09-11 15:15:00,126.75,127.07,126.75,126.98,15962.0,116.0254,116.3183,116.0254,116.2359,15962.0
2020-09-11 15:20:00,127.01,127.42,126.98,127.37,29180.0,116.2634,116.6387,116.2359,116.5929,29180.0
2020-09-11 15:25:00,127.3,127.51,127.25,127.39,22856.0,116.5288,116.7211,116.4831,116.6112,22856.0
2020-09-11 15:30:00,127.44,127.6,127.38,127.52,12055.0,116.657,116.8035,116.6021,116.7302,12055.0
2020-09-11 15:35:00,127.48,127.54,127.11,127.16,24400.0,116.6936,116.7485,116.3549,116.4007,24400.0
2020-09-11 15:40:00,127.2,127.23,127.04,127.23,16156.0,116.4373,116.4648,116.2908,116.4648,16156.0
2020-09-11 15:45:00,127.2,127.45,127.15,127.36,36176.0,116.4373,116.6662,116.3915,116.5838,36176.0
2020-09-11 15:50:00,127.32,127.44,127.21,127.28,68396.0,116.5472,116.657,116.4465,116.5105,68396.0
2020-09-11 15:55:00,127.28,127.35,127.12,127.12,112443.0,116.5105,116.5746,116.3641,116.3641,112443.0
2020-09-14 09:30:00,128.0,128.3,128.0,128.21,17278.0,117.1696,117.4442,117.1696,117.3618,17278.0
2020-09-14 09:35:00,128.0,128.13,127.64,127.98,11120.0,117.1696,117.2886,116.8401,117.1513,11120.0
2020-09-14 09:40:00,127.98,128.39,127.98,128.29,5160.0,117.1513,117.5266,117.1513,117.4351,5160.0
2020-09-14 09:45:00,128.36,128.47,128.1,128.33,3700.0,117.4992,117.5998,117.2612,117.4717,3700.0
2020-09-14 09:50:00,128.37,128.47,128.3,128.39,6866.0,117.5083,117.5998,117.4442,117.5266,6866.0
2020-09-14 09:55:00,128.34,129.17,128.34,129.13,12838.0,117.4808,118.2406,117.4808,118.204,12838.0
2020-09-14 10:00:00,129.24,129.53,129.2,129.49,16335.0,118.3047,118.5702,118.2681,118.5335,16335.0
2020-09-14 10:05:00,129.39,129.86,129.37,129.53,9720.0,118.442,118.8722,118.4237,118.5702,9720.0
2020-09-14 10:10:00,129.5,129.54,129.03,129.13,8677.0,118.5427,118.5793,118.1125,118.204,8677.0
2020-09-14 10:15:00,129.17,129.43,129.17,129.33,17717.0,118.2406,118.4786,118.2406,118.3871,17717.0
2020-09-14 10:20:00,129.37,129.44,129.22,129.34,20838.0,118.4237,118.4878,118.2864,118.3962,20838.0
2020-09-14 10:25:00,129.37,129.44,129.05,129.09,15162.0,118.4237,118.4878,118.1308,118.1674,15162.0
2020-09-14 10:30:00,128.96,129.03,128.82,128.95,7240.0,118.0484,118.1125,117.9202,118.0392,7240.0
2020-09-14 10:35:00,129.01,129.08,128.81,128.81,4951.0,118.0942,118.1582,117.9111,117.9111,4951.0
2020-09-14 10:40:00,128.83,128.94,128.81,128.81,7803.0,117.9294,118.0301,117.9111,117.9111,7803.0
2020-09-14 10:45:00,128.81,128.87,128.62,128.84,11790.0,117.9111,117.966,117.7372,117.9385,11790.0
2020-09-14 10:50:00,128.81,128.84,128.69,128.71,6984.0,117.9111,117.9385,117.8012,117.8195,6984.0
2020-09-14 10:55:00,128.65,128.67,128.44,128.44,5376.0,117.7646,117.7829,117.5724,117.5724,5376.0
2020-09-14 11:00:00,128.43,128.46,128.27,128.39,10630.0,117.5632,117.5907,117.4168,117.5266,10630.0
2020-09-14 11:05:00,128.35,128.41,128.09,128.27,11937.0,117.49,117.5449,117.252,117.4168,11937.0
2020-09-14 11:10:00,128.27,128.43,128.22,128.43,4831.0,117.4168,117.5632,117.371,117.5632,4831.0
2020-09-14 11:15:00,128.48,128.61,128.19,128.39,16733.0,117.609,117.728,117.3435,117.5266,16733.0
2020-09-14 11:20:00,128.44,128.82,128.39,128.75,9283.0,117.5724,117.9202,117.5266,117.8562,9283.0
2020-09-14 11:25:00,128.77,128.98,128.72,128.83,10942.0,117.8745,118.0667,117.8287,117.9294,10942.0
2020-09-14 11:30:00,128.88,128.95,128.84,128.84,5049.0,117.9752,118.0392,117.9385,117.9385,5049.0
2020-09-14 11:35:00,128.87,129.09,128.81,129.09,4800.0,117.966,118.1674,117.9111,118.1674,4800.0
2020-09-14 11:40:00,129.09,129.23,129.01,129.2,6220.0,118.1674,118.2955,118.0942,118.2681,6220.0
2020-09-14 11:45:00,129.22,129.34,129.2,129.24,6929.0,118.2864,118.3962,118.2681,118.3047,6929.0
2020-09-14 11:50:00,129.22,129.36,129.06,129.1,10157.0,118.2864,118.4145,118.1399,118.1765,10157.0
2020-09-14 11:55:00,129.06,129.13,128.96,129.05,26554.0,118.1399,118.204,118.0484,118.1308,26554.0
2020-09-14 12:00:00,129.02,129.15,128.99,128.99,6136.0,118.1033,118.2223,118.0759,118.0759,6136.0
2020-09-14 12:05:00,129.02,129.33,129.02,129.11,7290.0,118.1033,118.3871,118.1033,118.1857,7290.0
2020-09-14 12:10:00,129.09,129.33,129.09,129.3,4628.0,118.1674,118.3871,118.1674,118.3596,4628.0
2020-09-14 12:15:00,129.3,129.51,129.29,129.42,5799.0,118.3596,118.5519,118.3505,118.4695,5799.0
2020-09-14 12:20:00,129.42,129.53,129.31,129.48,7439.0,118.4695,118.5702,118.3688,118.5244,7439.0
2020-09-14 12:25:00,129.46,129.54,129.43,129.53,5318.0,118.5061,118.5793,118.4786,118.5702,5318.0
2020-09-14 12:30:00,129.52,129.57,129.27,129.28,7400.0,118.561,118.6068,118.3322,118.3413,7400.0
2020-09-14 12:35:00,129.3,129.38,129.25,129.33,6407.0,118.3596,118.4329,118.3139,118.3871,6407.0
2020-09-14 12:40:00,129.36,129.43,129.28,129.41,4648.0,118.4145,118.4786,118.3413,118.4603,4648.0
2020-09-14 12:45:00,129.43,129.46,129.25,129.33,9869.0,118.4786,118.5061,118.3139,118.3871,9869.0
2020-09-14 12:50:00,129.3,129.36,129.28,129.29,4769.0,118.3596,118.4145,118.3413,118.3505,4769.0
2020-09-14 12:55:00,129.36,129.41,129.29,129.34,5328.0,118.4145,118.4603,118.3505,118.3962,5328.0
2020-09-14 13:00:00,129.34,129.57,129.32,129.55,2602.0,118.3962,118.6068,118.3779,118.5885,2602.0
2020-09-14 13:05:00,129.52,129.58,129.46,129.51,3484.0,118.561,118.6159,118.5061,118.5519,3484.0
2020-09-14 13:10:00,129.48,129.55,129.41,129.55,3002.0,118.5244,118.5885,118.4603,118.5885,3002.0
2020-09-14 13:15:00,129.53,129.6,129.49,129.5,3413.0,118.5702,118.6342,118.5335,118.5427,3413.0
2020-09-14 13:20:00,129.53,129.68,129.46,129.59,7560.0,118.5702,118.7075,118.5061,118.6251,7560.0
2020-09-14 13:25:00,129.54,129.75,129.5,129.75,5710.0,118.5793,118.7715,118.5427,118.7715,5710.0
2020-09-14 13:30:00,129.79,129.82,129.61,129.62,9650.0,118.8082,118.8356,118.6434,118.6525,9650.0
2020-09-14 13:35:00,129.64,129.66,129.54,129.63,3901.0,118.6709,118.6892,118.5793,118.6617,3901.0
2020-09-14 13:40:00,129.67,129.82,129.64,129.65,5315.0,118.6983,118.8356,118.6709,118.68,5315.0
2020-09-14 13:45:00,129.7,129.82,129.47,129.5,9236.0,118.7258,118.8356,118.5152,118.5427,9236.0
2020-09-14 13:50:00,129.5,129.7,129.5,129.69,8810.0,118.5427,118.7258,118.5427,118.7166,8810.0
2020-09-14 13:55:00,129.72,129.72,129.54,129.58,12899.0,118.7441,118.7441,118.5793,118.6159,12899.0
2020-09-14 14:00:00,129.57,129.94,129.57,129.87,16957.0,118.6068,118.9455,118.6068,118.8814,16957.0
2020-09-14 14:05:00,129.82,129.94,129.76,129.9,13929.0,118.8356,118.9455,118.7807,118.9089,13929.0
2020-09-14 14:10:00,129.91,130.11,129.88,130.07,28863.0,118.918,119.1011,118.8905,119.0645,28863.0
2020-09-14 14:15:00,130.06,130.23,129.97,130.18,25975.0,119.0553,119.2109,118.9729,119.1652,25975.0
2020-09-14 14:20:00,130.2,130.24,130.07,130.23,12529.0,119.1835,119.2201,119.0645,119.2109,12529.0
2020-09-14 14:25:00,130.24,130.34,130.16,130.23,17304.0,119.2201,119.3116,119.1469,119.2109,17304.0
2020-09-14 14:30:00,130.23,130.34,130.14,130.14,15582.0,119.2109,119.3116,119.1285,119.1285,15582.0
2020-09-14 14:35:00,130.12,130.24,130.04,130.18,13371.0,119.1102,119.2201,119.037,119.1652,13371.0
2020-09-14 14:40:00,130.19,130.5,130.19,130.48,21522.0,119.1743,119.4581,119.1743,119.4398,21522.0
2020-09-14 14:45:00,130.43,130.45,130.27,130.4,12327.0,119.394,119.4123,119.2475,119.3665,12327.0
2020-09-14 14:50:00,130.41,130.5,130.18,130.18,30631.0,119.3757,119.4581,119.1652,119.1652,30631.0
2020-09-14 14:55:00,130.16,130.16,129.85,130.07,31089.0,119.1469,119.1469,118.8631,119.0645,31089.0
2020-09-14 15:00:00,130.03,130.4,130.03,130.3,25973.0,119.0279,119.3665,119.0279,119.275,25973.0
2020-09-14 15:05:00,130.29,130.47,130.2,130.29,24533.0,119.2659,119.4306,119.1835,119.2659,24533.0
2020-09-14 15:10:00,130.31,130.31,130.01,130.21,13165.0,119.2842,119.2842,119.0095,119.1926,13165.0
2020-09-14 15:15:00,130.19,130.38,130.06,130.29,11833.0,119.1743,119.3482,119.0553,119.2659,11833.0
2020-09-14 15:20:00,130.33,130.33,129.89,129.95,15309.0,119.3025,119.3025,118.8997,118.9546,15309.0
2020-09-14 15:25:00,129.95,130.13,129.89,130.06,14270.0,118.9546,119.1194,118.8997,119.0553,14270.0
2020-09-14 15:30:00,130.1,130.18,129.94,130.11,20154.0,119.0919,119.1652,118.9455,119.1011,20154.0
2020-09-14 15:35:00,130.11,130.33,130.07,130.25,17144.0,119.1011,119.3025,119.0645,119.2292,17144.0
2020-09-14 15:40:00,130.26,130.44,130.24,130.39,21706.0,119.2384,119.4032,119.2201,119.3574,21706.0
2020-09-14 15:45:00,130.42,130.68,130.37,130.68,42762.0,119.3849,119.6229,119.3391,119.6229,42762.0
2020-09-14 15:50:00,130.66,131.05,130.65,130.77,79359.0,119.6045,119.9615,119.5954,119.7052,79359.0
2020-09-14 15:55:00,130.77,130.89,130.17,130.21,164166.0,119.7052,119.8151,119.156,119.1926,164166.0
2020-09-15 09:30:00,130.61,131.09,130.42,130.9,31373.0,119.5588,119.9982,119.3849,119.8242,31373.0
2020-09-15 09:35:00,130.65,130.65,129.88,129.88,5061.0,119.5954,119.5954,118.8905,118.8905,5061.0
2020-09-15 09:40:00,129.95,130.48,129.85,130.38,10007.0,118.9546,119.4398,118.8631,119.3482,10007.0
2020-09-15 09:45:00,130.4,130.61,129.76,129.76,5008.0,119.3665,119.5588,118.7807,118.7807,5008.0
2020-09-15 09:50:00,129.82,130.14,129.66,130.07,6773.0,118.8356,119.1285,118.6892,119.0645,6773.0
2020-09-15 09:55:00,129.99,129.99,129.49,129.59,4881.0,118.9912,118.9912,118.5335,118.6251,4881.0
2020-09-15 10:00:00,129.6,129.98,129.54,129.98,9963.0,118.6342,118.9821,118.5793,118.9821,9963.0
2020-09-15 10:05:00,130.0,130.16,129.85,130.16,6214.0,119.0004,119.1469,118.8631,119.1469,6214.0
2020-09-15 10:10:00,130.02,130.23,129.95,130.23,8256.0,119.0187,119.2109,118.9546,119.2109,8256.0
2020-09-15 10:15:00,130.28,130.54,130.28,130.54,4853.0,119.2567,119.4947,119.2567,119.4947,4853.0
2020-09-15 10:20:00,130.46,130.46,130.12,130.16,1800.0,119.4215,119.4215,119.1102,119.1469,1800.0
2020-09-15 10:25:00,130.06,130.23,130.03,130.21,6590.0,119.0553,119.2109,119.0279,119.1926,6590.0
2020-09-15 10:30:00,130.18,130.24,130.11,130.11,7708.0,119.1652,119.2201,119.1011,119.1011,7708.0
2020-09-15 10:35:00,130.13,130.22,129.96,130.02,5410.0,119.1194,119.2018,118.9638,119.0187,5410.0
2020-09-15 10:40:00,130.0,130.02,129.75,129.8,7106.0,119.0004,119.0187,118.7715,118.8173,7106.0
2020-09-15 10:45:00,129.82,130.05,129.62,130.0,5241.0,118.8356,119.0462,118.6525,119.0004,5241.0
2020-09-15 10:50:00,130.0,130.05,129.86,129.95,6700.0,119.0004,119.0462,118.8722,118.9546,6700.0
2020-09-15 10:55:00,129.96,130.05,129.78,129.78,6639.0,118.9638,119.0462,118.799,118.799,6639.0
2020-09-15 11:00:00,129.83,129.92,129.69,129.72,8243.0,118.8448,118.9272,118.7166,118.7441,8243.0
2020-09-15 11:05:00,129.71,129.75,129.42,129.45,5504.0,118.7349,118.7715,118.4695,118.4969,5504.0
2020-09-15 11:10:00,129.46,129.62,129.39,129.57,7781.0,118.5061,118.6525,118.442,118.6068,7781.0
2020-09-15 11:15:00,129.59,129.65,129.35,129.41,6556.0,118.6251,118.68,118.4054,118.4603,6556.0
2020-09-15 11:20:00,129.42,129.42,129.19,129.33,8862.0,118.4695,118.4695,118.2589,118.3871,8862.0
2020-09-15 11:25:00,129.31,129.33,129.11,129.3,13663.0,118.3688,118.3871,118.1857,118.3596,13663.0
2020-09-15 11:30:00,129.27,129.34,129.14,129.25,14078.0,118.3322,118.3962,118.2132,118.3139,14078.0
2020-09-15 11:35:00,129.21,129.45,129.21,129.29,8964.0,118.2772,118.4969,118.2772,118.3505,8964.0
2020-09-15 11:40:00,129.28,129.42,129.06,129.13,9247.0,118.3413,118.4695,118.1399,118.204,9247.0
2020-09-15 11:45:00,129.14,129.31,129.12,129.21,8691.0,118.2132,118.3688,118.1949,118.2772,8691.0
2020-09-15 11:50:00,129.21,129.24,129.05,129.05,4566.0,118.2772,118.3047,118.1308,118.1308,4566.0
2020-09-15 11:55:00,129.06,129.18,129.02,129.17,5380.0,118.1399,118.2498,118.1033,118.2406,5380.0
2020-09-15 12:00:00,129.19,129.22,129.14,129.14,6301.0,118.2589,118.2864,118.2132,118.2132,6301.0
2020-09-15 12:05:00,129.14,129.24,129.01,129.06,8053.0,118.2132,118.3047,118.0942,118.1399,8053.0
2020-09-15 12:10:00,129.03,129.14,129.02,129.12,4507.0,118.1125,118.2132,118.1033,118.1949,4507.0
2020-09-15 12:15:00,129.14,129.15,128.97,128.97,6228.0,118.2132,118.2223,118.0575,118.0575,6228.0
2020-09-15 12:20:00,128.97,129.06,128.88,129.04,6523.0,118.0575,118.1399,117.9752,118.1216,6523.0
2020-09-15 12:25:00,129.03,129.28,129.01,129.17,8255.0,118.1125,118.3413,118.0942,118.2406,8255.0
2020-09-15 12:30:00,129.19,129.39,129.17,129.3,6652.0,118.2589,118.442,118.2406,118.3596,6652.0
2020-09-15 12:35:00,129.31,129.42,129.3,129.4,3836.0,118.3688,118.4695,118.3596,118.4512,3836.0
2020-09-15 12:40:00,129.39,129.41,129.25,129.25,3488.0,118.442,118.4603,118.3139,118.3139,3488.0
2020-09-15 12:45:00,129.22,129.43,129.22,129.43,5073.0,118.2864,118.4786,118.2864,118.4786,5073.0
2020-09-15 12:50:00,129.42,129.46,129.35,129.4,2483.0,118.4695,118.5061,118.4054,118.4512,2483.0
2020-09-15 12:55:00,129.36,129.41,129.35,129.4,1800.0,118.4145,118.4603,118.4054,118.4512,1800.0
2020-09-15 13:00:00,129.41,129.51,129.4,129.5,4945.0,118.4603,118.5519,118.4512,118.5427,4945.0
2020-09-15 13:05:00,129.53,129.54,129.38,129.39,9131.0,118.5702,118.5793,118.4329,118.442,9131.0
2020-09-15 13:10:00,129.42,129.44,129.32,129.32,3990.0,118.4695,118.4878,118.3779,118.3779,3990.0
2020-09-15 13:15:00,129.3,129.34,129.24,129.24,4573.0,118.3596,118.3962,118.3047,118.3047,4573.0
2020-09-15 13:20:00,129.21,129.24,129.06,129.09,4448.0,118.2772,118.3047,118.1399,118.1674,4448.0
2020-09-15 13:25:00,129.09,129.2,129.08,129.12,5510.0,118.1674,118.2681,118.1582,118.1949,5510.0
2020-09-15 13:30:00,129.1,129.21,129.07,129.17,6797.0,118.1765,118.2772,118.1491,118.2406,6797.0
2020-09-15 13:35:00,129.21,129.34,129.21,129.31,4856.0,118.2772,118.3962,118.2772,118.3688,4856.0
2020-09-15 13:40:00,129.31,129.42,129.28,129.34,6853.0,118.3688,118.4695,118.3413,118.3962,6853.0
2020-09-15 13:45:00,129.34,129.37,129.26,129.3,5341.0,118.3962,118.4237,118.323,118.3596,5341.0
2020-09-15 13:50:00,129.32,129.36,129.3,129.32,7156.0,118.3779,118.4145,118.3596,118.3779,7156.0
2020-09-15 13:55:00,129.32,129.33,129.28,129.28,8247.0,118.3779,118.3871,118.3413,118.3413,8247.0
2020-09-15 14:00:00,129.29,129.42,129.17,129.4,10925.0,118.3505,118.4695,118.2406,118.4512,10925.0
2020-09-15 14:05:00,129.41,129.45,129.31,129.38,7339.0,118.4603,118.4969,118.3688,118.4329,7339.0
2020-09-15 14:10:00,129.37,129.37,129.29,129.33,5206.0,118.4237,118.4237,118.3505,118.3871,5206.0
2020-09-15 14:15:00,129.4,129.57,129.38,129.57,5067.0,118.4512,118.6068,118.4329,118.6068,5067.0
2020-09-15 14:20:00,129.6,129.75,129.6,129.68,8381.0,118.6342,118.7715,118.6342,118.7075,8381.0
2020-09-15 14:25:00,129.65,129.71,129.57,129.67,4212.0,118.68,118.7349,118.6068,118.6983,4212.0
2020-09-15 14:30:00,129.65,129.67,129.52,129.62,8041.0,118.68,118.6983,118.561,118.6525,8041.0
2020-09-15 14:35:00,129.67,129.76,129.59,129.61,7263.0,118.6983,118.7807,118.6251,118.6434,7263.0
2020-09-15 14:40:00,129.61,129.74,129.61,129.73,5292.0,118.6434,118.7624,118.6434,118.7532,5292.0
2020-09-15 14:45:00,129.76,129.76,129.65,129.7,4830.0,118.7807,118.7807,118.68,118.7258,4830.0
2020-09-15 14:50:00,129.71,129.71,129.65,129.66,6630.0,118.7349,118.7349,118.68,118.6892,6630.0
2020-09-15 14:55:00,129.67,129.83,129.66,129.83,8864.0,118.6983,118.8448,118.6892,118.8448,8864.0
2020-09-15 15:00:00,129.83,129.89,129.8,129.81,9347.0,118.8448,118.8997,118.8173,118.8265,9347.0
2020-09-15 15:05:00,129.83,129.84,129.68,129.72,11054.0,118.8448,118.8539,118.7075,118.7441,11054.0
2020-09-15 15:10:00,129.72,129.85,129.71,129.74,9421.0,118.7441,118.8631,118.7349,118.7624,9421.0
2020-09-15 15:15:00,129.76,129.92,129.72,129.8,12483.0,118.7807,118.9272,118.7441,118.8173,12483.0
2020-09-15 15:20:00,129.83,129.87,129.65,129.66,11064.0,118.8448,118.8814,118.68,118.6892,11064.0
2020-09-15 15:25:00,129.72,129.72,129.41,129.57,12739.0,118.7441,118.7441,118.4603,118.6068,12739.0
2020-09-15 15:30:00,129.57,129.57,129.41,129.47,12040.0,118.6068,118.6068,118.4603,118.5152,12040.0
2020-09-15 15:35:00,129.47,129.55,129.32,129.43,14866.0,118.5152,118.5885,118.3779,118.4786,14866.0
2020-09-15 15:40:00,129.42,129.51,129.35,129.47,18663.0,118.4695,118.5519,118.4054,118.5152,18663.0
2020-09-15 15:45:00,129.49,129.71,129.46,129.66,31127.0,118.5335,118.7349,118.5061,118.6892,31127.0
2020-09-15 15:50:00,129.7,129.83,129.66,129.8,46184.0,118.7258,118.8448,118.6892,118.8173,46184.0
2020-09-15 15:55:00,129.8,130.01,129.65,129.91,140116.0,118.8173,119.0095,118.68,118.918,140116.0
2020-09-16 09:30:00,130.06,130.17,129.66,129.66,29478.0,119.0553,119.156,118.6892,118.6892,29478.0
2020-09-16 09:35:00,129.63,129.73,129.47,129.65,3256.0,118.6617,118.7532,118.5152,118.68,3256.0
2020-09-16 09:40:00,129.55,129.63,129.26,129.26,4539.0,118.5885,118.6617,118.323,118.323,4539.0
2020-09-16 09:45:00,129.34,129.7,129.33,129.7,3200.0,118.3962,118.7258,118.3871,118.7258,3200.0
2020-09-16 09:50:00,129.64,129.86,129.56,129.79,4725.0,118.6709,118.8722,118.5976,118.8082,4725.0
2020-09-16 09:55:00,129.84,129.92,129.8,129.89,2548.0,118.8539,118.9272,118.8173,118.8997,2548.0
2020-09-16 10:00:00,129.88,130.29,129.86,130.28,21499.0,118.8905,119.2659,118.8722,119.2567,21499.0
2020-09-16 10:05:00,130.31,130.59,130.23,130.23,3800.0,119.2842,119.5405,119.2109,119.2109,3800.0
2020-09-16 10:10:00,130.17,130.17,129.98,130.01,8766.0,119.156,119.156,118.9821,119.0095,8766.0
2020-09-16 10:15:00,130.01,130.11,129.88,129.98,8969.0,119.0095,119.1011,118.8905,118.9821,8969.0
2020-09-16 10:20:00,129.95,130.13,129.83,130.09,16794.0,118.9546,119.1194,118.8448,119.0828,16794.0
2020-09-16 10:25:00,130.04,130.12,129.93,130.06,7190.0,119.037,119.1102,118.9363,119.0553,7190.0
2020-09-16 10:30:00,130.03,130.14,129.88,129.88,10679.0,119.0279,119.1285,118.8905,118.8905,10679.0
2020-09-16 10:35:00,129.91,130.52,129.9,130.45,7558.0,118.918,119.4764,118.9089,119.4123,7558.0
2020-09-16 10:40:00,130.43,130.88,130.43,130.45,58369.0,119.394,119.8059,119.394,119.4123,58369.0
2020-09-16 10:45:00,130.57,130.71,130.24,130.7,7914.0,119.5222,119.6503,119.2201,119.6412,7914.0
2020-09-16 10:50:00,130.59,130.94,130.45,130.83,13667.0,119.5405,119.8609,119.4123,119.7602,13667.0
2020-09-16 10:55:00,130.8,130.9,130.67,130.69,7809.0,119.7327,119.8242,119.6137,119.632,7809.0
2020-09-16 11:00:00,130.72,130.97,130.63,130.69,9991.0,119.6595,119.8883,119.5771,119.632,9991.0
2020-09-16 11:05:00,130.7,131.0,130.66,130.94,16012.0,119.6412,119.9158,119.6045,119.8609,16012.0
2020-09-16 11:10:00,130.92,130.93,130.82,130.87,3475.0,119.8425,119.8517,119.751,119.7968,3475.0
2020-09-16 11:15:00,130.92,130.93,130.78,130.78,4687.0,119.8425,119.8517,119.7144,119.7144,4687.0
2020-09-16 11:20:00,130.77,130.91,130.75,130.85,5142.0,119.7052,119.8334,119.6869,119.7785,5142.0
2020-09-16 11:25:00,130.87,130.87,130.73,130.73,3720.0,119.7968,119.7968,119.6686,119.6686,3720.0
2020-09-16 11:30:00,130.72,130.72,130.56,130.56,4262.0,119.6595,119.6595,119.513,119.513,4262.0
2020-09-16 11:35:00,130.62,130.64,130.47,130.54,3613.0,119.5679,119.5862,119.4306,119.4947,3613.0
2020-09-16 11:40:00,130.54,130.54,130.4,130.41,4047.0,119.4947,119.4947,119.3665,119.3757,4047.0
2020-09-16 11:45:00,130.44,130.44,130.26,130.28,6928.0,119.4032,119.4032,119.2384,119.2567,6928.0
2020-09-16 11:50:00,130.31,130.39,130.23,130.39,8901.0,119.2842,119.3574,119.2109,119.3574,8901.0
2020-09-16 11:55:00,130.38,130.41,130.32,130.32,5994.0,119.3482,119.3757,119.2933,119.2933,5994.0
2020-09-16 12:00:00,130.28,130.46,130.24,130.37,5892.0,119.2567,119.4215,119.2201,119.3391,5892.0
2020-09-16 12:05:00,130.31,130.41,130.24,130.24,3641.0,119.2842,119.3757,119.2201,119.2201,3641.0
2020-09-16 12:10:00,130.25,130.32,130.23,130.32,6841.0,119.2292,119.2933,119.2109,119.2933,6841.0
2020-09-16 12:15:00,130.4,130.47,130.33,130.42,3853.0,119.3665,119.4306,119.3025,119.3849,3853.0
2020-09-16 12:20:00,130.41,130.45,130.38,130.41,4983.0,119.3757,119.4123,119.3482,119.3757,4983.0
2020-09-16 12:25:00,130.38,130.38,130.19,130.27,7837.0,119.3482,119.3482,119.1743,119.2475,7837.0
2020-09-16 12:30:00,130.24,130.38,130.24,130.36,3257.0,119.2201,119.3482,119.2201,119.3299,3257.0
2020-09-16 12:35:00,130.37,130.39,130.23,130.28,2507.0,119.3391,119.3574,119.2109,119.2567,2507.0
2020-09-16 12:40:00,130.31,130.35,130.19,130.24,5915.0,119.2842,119.3208,119.1743,119.2201,5915.0
2020-09-16 12:45:00,130.26,130.35,130.21,130.21,2801.0,119.2384,119.3208,119.1926,119.1926,2801.0
2020-09-16 12:50:00,130.25,130.26,130.02,130.04,4245.0,119.2292,119.2384,119.0187,119.037,4245.0
2020-09-16 12:55:00,130.07,130.18,130.07,130.1,3026.0,119.0645,119.1652,119.0645,119.0919,3026.0
2020-09-16 13:00:00,130.1,130.29,130.07,130.25,2722.0,119.0919,119.2659,119.0645,119.2292,2722.0
2020-09-16 13:05:00,130.22,130.26,130.1,130.1,5642.0,119.2018,119.2384,119.0919,119.0919,5642.0
2020-09-16 13:10:00,130.12,130.17,130.07,130.16,2623.0,119.1102,119.156,119.0645,119.1469,2623.0
2020-09-16 13:15:00,130.15,130.2,130.06,130.19,5355.0,119.1377,119.1835,119.0553,119.1743,5355.0
2020-09-16 13:20:00,130.17,130.18,130.11,130.13,3948.0,119.156,119.1652,119.1011,119.1194,3948.0
2020-09-16 13:25:00,130.13,130.19,130.08,130.09,3810.0,119.1194,119.1743,119.0736,119.0828,3810.0
2020-09-16 13:30:00,130.12,130.18,130.04,130.1,3280.0,119.1102,119.1652,119.037,119.0919,3280.0
2020-09-16 13:35:00,130.05,130.09,129.98,130.0,4747.0,119.0462,119.0828,118.9821,119.0004,4747.0
2020-09-16 13:40:00,130.01,130.01,129.83,129.95,2363.0,119.0095,119.0095,118.8448,118.9546,2363.0
2020-09-16 13:45:00,129.91,130.09,129.91,130.01,3400.0,118.918,119.0828,118.918,119.0095,3400.0
2020-09-16 13:50:00,129.98,130.09,129.98,130.01,2732.0,118.9821,119.0828,118.9821,119.0095,2732.0
2020-09-16 13:55:00,130.0,130.01,129.86,129.86,2206.0,119.0004,119.0095,118.8722,118.8722,2206.0
2020-09-16 14:00:00,129.9,130.34,129.89,130.34,2386.0,118.9089,119.3116,118.8997,119.3116,2386.0
2020-09-16 14:05:00,130.23,130.26,130.01,130.01,3897.0,119.2109,119.2384,119.0095,119.0095,3897.0
2020-09-16 14:10:00,130.04,130.25,129.96,130.24,5413.0,119.037,119.2292,118.9638,119.2201,5413.0
2020-09-16 14:15:00,130.25,130.49,130.25,130.34,2674.0,119.2292,119.4489,119.2292,119.3116,2674.0
2020-09-16 14:20:00,130.31,130.44,130.29,130.39,4324.0,119.2842,119.4032,119.2659,119.3574,4324.0
2020-09-16 14:25:00,130.36,130.5,130.36,130.5,4466.0,119.3299,119.4581,119.3299,119.4581,4466.0
2020-09-16 14:30:00,130.54,130.6,130.47,130.59,3143.0,119.4947,119.5496,119.4306,119.5405,3143.0
2020-09-16 14:35:00,130.53,130.81,130.53,130.8,4892.0,119.4855,119.7419,119.4855,119.7327,4892.0
2020-09-16 14:40:00,130.78,130.87,130.74,130.8,4635.0,119.7144,119.7968,119.6778,119.7327,4635.0
2020-09-16 14:45:00,130.73,130.78,130.61,130.78,3700.0,119.6686,119.7144,119.5588,119.7144,3700.0
2020-09-16 14:50:00,130.74,130.74,130.36,130.45,3371.0,119.6778,119.6778,119.3299,119.4123,3371.0
2020-09-16 14:55:00,130.36,130.54,130.31,130.53,7277.0,119.3299,119.4947,119.2842,119.4855,7277.0
2020-09-16 15:00:00,130.58,130.71,130.56,130.68,3542.0,119.5313,119.6503,119.513,119.6229,3542.0
2020-09-16 15:05:00,130.67,130.67,130.36,130.36,8375.0,119.6137,119.6137,119.3299,119.3299,8375.0
2020-09-16 15:10:00,130.31,130.31,129.85,129.86,12655.0,119.2842,119.2842,118.8631,118.8722,12655.0
2020-09-16 15:15:00,129.82,129.89,129.62,129.87,6131.0,118.8356,118.8997,118.6525,118.8814,6131.0
2020-09-16 15:20:00,129.86,129.98,129.64,129.64,5693.0,118.8722,118.9821,118.6709,118.6709,5693.0
2020-09-16 15:25:00,129.64,129.88,129.64,129.73,4860.0,118.6709,118.8905,118.6709,118.7532,4860.0
2020-09-16 15:30:00,129.66,129.75,129.45,129.71,8490.0,118.6892,118.7715,118.4969,118.7349,8490.0
2020-09-16 15:35:00,129.78,129.9,129.61,129.68,9406.0,118.799,118.9089,118.6434,118.7075,9406.0
2020-09-16 15:40:00,129.68,129.8,129.47,129.79,8522.0,118.7075,118.8173,118.5152,118.8082,8522.0
2020-09-16 15:45:00,129.75,129.97,129.62,129.62,20416.0,118.7715,118.9729,118.6525,118.6525,20416.0
2020-09-16 15:50:00,129.42,129.74,129.33,129.46,25886.0,118.4695,118.7624,118.3871,118.5061,25886.0
2020-09-16 15:55:00,129.47,129.47,129.0,129.04,95301.0,118.5152,118.5152,118.085,118.1216,95301.0
2020-09-17 09:30:00,127.98,127.98,127.11,127.95,15420.0,117.1513,117.1513,116.3549,117.1238,15420.0
2020-09-17 09:35:00,128.05,128.35,127.97,128.01,18461.0,117.2154,117.49,117.1422,117.1788,18461.0
2020-09-17 09:40:00,128.01,128.05,127.46,127.48,5647.0,117.1788,117.2154,116.6753,116.6936,5647.0
2020-09-17 09:45:00,127.47,127.69,127.35,127.56,6181.0,116.6845,116.8858,116.5746,116.7668,6181.0
2020-09-17 09:50:00,127.59,128.11,127.47,128.09,6440.0,116.7943,117.2703,116.6845,117.252,6440.0
2020-09-17 09:55:00,128.09,128.17,127.72,127.74,6501.0,117.252,117.3252,116.9133,116.9316,6501.0
2020-09-17 10:00:00,127.91,128.09,127.74,127.91,7399.0,117.0872,117.252,116.9316,117.0872,7399.0
2020-09-17 10:05:00,127.92,128.25,127.92,128.04,4558.0,117.0964,117.3985,117.0964,117.2062,4558.0
2020-09-17 10:10:00,128.06,128.64,128.06,128.47,8670.0,117.2245,117.7555,117.2245,117.5998,8670.0
2020-09-17 10:15:00,128.47,128.63,128.35,128.54,6030.0,117.5998,117.7463,117.49,117.6639,6030.0
2020-09-17 10:20:00,128.61,128.81,128.51,128.53,5303.0,117.728,117.9111,117.6365,117.6548,5303.0
2020-09-17 10:25:00,128.4,128.67,128.33,128.62,4154.0,117.5358,117.7829,117.4717,117.7372,4154.0
2020-09-17 10:30:00,128.65,128.95,128.57,128.93,8382.0,117.7646,118.0392,117.6914,118.0209,8382.0
2020-09-17 10:35:00,129.07,129.08,128.82,128.89,3510.0,118.1491,118.1582,117.9202,117.9843,3510.0
2020-09-17 10:40:00,128.88,128.93,128.63,128.8,4632.0,117.9752,118.0209,117.7463,117.9019,4632.0
2020-09-17 10:45:00,128.89,129.13,128.82,128.92,7330.0,117.9843,118.204,117.9202,118.0118,7330.0
2020-09-17 10:50:00,128.9,129.14,128.86,129.04,6290.0,117.9935,118.2132,117.9569,118.1216,6290.0
2020-09-17 10:55:00,129.02,129.1,128.73,128.75,5504.0,118.1033,118.1765,117.8379,117.8562,5504.0
2020-09-17 11:00:00,128.77,129.06,128.77,129.0,3378.0,117.8745,118.1399,117.8745,118.085,3378.0
2020-09-17 11:05:00,128.98,129.05,128.87,128.99,3613.0,118.0667,118.1308,117.966,118.0759,3613.0
2020-09-17 11:10:00,129.07,129.07,128.83,128.99,2398.0,118.1491,118.1491,117.9294,118.0759,2398.0
2020-09-17 11:15:00,129.01,129.08,128.87,129.01,10215.0,118.0942,118.1582,117.966,118.0942,10215.0
2020-09-17 11:20:00,129.08,129.13,128.96,129.0,5250.0,118.1582,118.204,118.0484,118.085,5250.0
2020-09-17 11:25:00,129.05,129.11,128.76,128.81,3789.0,118.1308,118.1857,117.8653,117.9111,3789.0
2020-09-17 11:30:00,128.78,128.99,128.67,128.73,4545.0,117.8836,118.0759,117.7829,117.8379,4545.0
2020-09-17 11:35:00,128.85,129.01,128.77,128.84,2713.0,117.9477,118.0942,117.8745,117.9385,2713.0
2020-09-17 11:40:00,128.85,128.92,128.7,128.76,3860.0,117.9477,118.0118,117.8104,117.8653,3860.0
2020-09-17 11:45:00,128.83,128.88,128.74,128.88,2200.0,117.9294,117.9752,117.847,117.9752,2200.0
2020-09-17 11:50:00,128.88,128.99,128.8,128.97,4911.0,117.9752,118.0759,117.9019,118.0575,4911.0
2020-09-17 11:55:00,129.03,129.03,128.72,128.93,4303.0,118.1125,118.1125,117.8287,118.0209,4303.0
2020-09-17 12:00:00,128.83,129.07,128.78,129.02,5911.0,117.9294,118.1491,117.8836,118.1033,5911.0
2020-09-17 12:05:00,129.06,129.21,129.06,129.15,6147.0,118.1399,118.2772,118.1399,118.2223,6147.0
2020-09-17 12:10:00,129.12,129.14,129.0,129.11,8372.0,118.1949,118.2132,118.085,118.1857,8372.0
2020-09-17 12:15:00,129.14,129.18,128.96,129.13,18353.0,118.2132,118.2498,118.0484,118.204,18353.0
2020-09-17 12:20:00,129.14,129.24,129.05,129.09,7511.0,118.2132,118.3047,118.1308,118.1674,7511.0
2020-09-17 12:25:00,129.14,129.15,128.94,129.09,9983.0,118.2132,118.2223,118.0301,118.1674,9983.0
2020-09-17 12:30:00,129.09,129.18,129.02,129.17,2500.0,118.1674,118.2498,118.1033,118.2406,2500.0
2020-09-17 12:35:00,129.2,129.28,129.05,129.28,2901.0,118.2681,118.3413,118.1308,118.3413,2901.0
2020-09-17 12:40:00,129.25,129.28,129.06,129.13,5564.0,118.3139,118.3413,118.1399,118.204,5564.0
2020-09-17 12:45:00,129.1,129.36,129.05,129.33,6721.0,118.1765,118.4145,118.1308,118.3871,6721.0
2020-09-17 12:50:00,129.3,129.33,129.2,129.23,3100.0,118.3596,118.3871,118.2681,118.2955,3100.0
2020-09-17 12:55:00,129.22,129.32,129.15,129.3,14339.0,118.2864,118.3779,118.2223,118.3596,14339.0
2020-09-17 13:00:00,129.3,129.35,129.03,129.09,4703.0,118.3596,118.4054,118.1125,118.1674,4703.0
2020-09-17 13:05:00,129.01,129.18,129.0,129.04,3160.0,118.0942,118.2498,118.085,118.1216,3160.0
2020-09-17 13:10:00,129.02,129.09,128.97,129.07,3456.0,118.1033,118.1674,118.0575,118.1491,3456.0
2020-09-17 13:15:00,129.09,129.12,128.91,128.97,5200.0,118.1674,118.1949,118.0026,118.0575,5200.0
2020-09-17 13:20:00,128.97,129.09,128.93,129.05,5626.0,118.0575,118.1674,118.0209,118.1308,5626.0
2020-09-17 13:25:00,129.09,129.12,128.98,129.03,6061.0,118.1674,118.1949,118.0667,118.1125,6061.0
2020-09-17 13:30:00,129.01,129.12,128.97,128.99,4542.0,118.0942,118.1949,118.0575,118.0759,4542.0
2020-09-17 13:35:00,129.01,129.24,128.99,129.0,13899.0,118.0942,118.3047,118.0759,118.085,13899.0
2020-09-17 13:40:00,129.03,129.21,128.99,129.13,5168.0,118.1125,118.2772,118.0759,118.204,5168.0
2020-09-17 13:45:00,129.13,129.16,128.96,129.08,3916.0,118.204,118.2315,118.0484,118.1582,3916.0
2020-09-17 13:50:00,129.06,129.21,128.99,129.0,4354.0,118.1399,118.2772,118.0759,118.085,4354.0
2020-09-17 13:55:00,129.03,129.09,128.99,129.0,4135.0,118.1125,118.1674,118.0759,118.085,4135.0
2020-09-17 14:00:00,129.06,129.16,128.97,129.16,3005.0,118.1399,118.2315,118.0575,118.2315,3005.0
2020-09-17 14:05:00,129.18,129.3,129.11,129.27,4043.0,118.2498,118.3596,118.1857,118.3322,4043.0
2020-09-17 14:10:00,129.3,129.45,129.24,129.45,1821.0,118.3596,118.4969,118.3047,118.4969,1821.0
2020-09-17 14:15:00,129.43,129.43,129.22,129.22,7838.0,118.4786,118.4786,118.2864,118.2864,7838.0
2020-09-17 14:20:00,129.26,129.38,129.21,129.27,4728.0,118.323,118.4329,118.2772,118.3322,4728.0
2020-09-17 14:25:00,129.27,129.36,129.1,129.1,4236.0,118.3322,118.4145,118.1765,118.1765,4236.0
2020-09-17 14:30:00,129.06,129.11,129.01,129.05,5093.0,118.1399,118.1857,118.0942,118.1308,5093.0
2020-09-17 14:35:00,129.04,129.11,128.96,128.99,8166.0,118.1216,118.1857,118.0484,118.0759,8166.0
2020-09-17 14:40:00,128.99,129.03,128.92,128.93,6224.0,118.0759,118.1125,118.0118,118.0209,6224.0
2020-09-17 14:45:00,128.93,129.11,128.88,129.0,3859.0,118.0209,118.1857,117.9752,118.085,3859.0
2020-09-17 14:50:00,129.0,129.12,128.93,129.06,3740.0,118.085,118.1949,118.0209,118.1399,3740.0
2020-09-17 14:55:00,129.06,129.17,128.95,128.96,5010.0,118.1399,118.2406,118.0392,118.0484,5010.0
2020-09-17 15:00:00,128.97,129.09,128.74,128.82,12979.0,118.0575,118.1674,117.847,117.9202,12979.0
2020-09-17 15:05:00,128.8,128.99,128.8,128.9,5106.0,117.9019,118.0759,117.9019,117.9935,5106.0
2020-09-17 15:10:00,128.92,129.13,128.92,129.01,5308.0,118.0118,118.204,118.0118,118.0942,5308.0
2020-09-17 15:15:00,129.0,129.04,128.94,128.97,9890.0,118.085,118.1216,118.0301,118.0575,9890.0
2020-09-17 15:20:00,129.0,129.07,128.83,129.06,20104.0,118.085,118.1491,117.9294,118.1399,20104.0
2020-09-17 15:25:00,129.12,129.8,129.11,129.8,62883.0,118.1949,118.8173,118.1857,118.8173,62883.0
2020-09-17 15:30:00,129.76,130.0,129.71,129.71,21046.0,118.7807,119.0004,118.7349,118.7349,21046.0
2020-09-17 15:35:00,129.71,129.91,129.55,129.74,10371.0,118.7349,118.918,118.5885,118.7624,10371.0
2020-09-17 15:40:00,129.76,129.84,129.37,129.37,14658.0,118.7807,118.8539,118.4237,118.4237,14658.0
2020-09-17 15:45:00,129.39,129.58,129.17,129.5,15672.0,118.442,118.6159,118.2406,118.5427,15672.0
2020-09-17 15:50:00,129.49,129.68,129.27,129.28,25940.0,118.5335,118.7075,118.3322,118.3413,25940.0
2020-09-17 15:55:00,129.25,129.39,129.07,129.27,55178.0,118.3139,118.442,118.1491,118.3322,55178.0
2020-09-18 09:30:00,128.62,129.27,128.49,129.14,184567.0,117.7372,118.3322,117.6182,118.2132,184567.0
2020-09-18 09:35:00,128.99,129.05,128.76,128.91,5756.0,118.0759,118.1308,117.8653,118.0026,5756.0
2020-09-18 09:40:00,128.87,128.88,128.23,128.25,4719.0,117.966,117.9752,117.3802,117.3985,4719.0
2020-09-18 09:45:00,128.32,128.42,128.14,128.17,5333.0,117.4625,117.5541,117.2978,117.3252,5333.0
2020-09-18 09:50:00,128.33,128.42,128.01,128.14,6312.0,117.4717,117.5541,117.1788,117.2978,6312.0
2020-09-18 09:55:00,128.03,128.1,127.81,127.83,13537.0,117.1971,117.2612,116.9957,117.014,13537.0
2020-09-18 10:00:00,127.92,128.26,127.84,128.16,6965.0,117.0964,117.4076,117.0232,117.3161,6965.0
2020-09-18 10:05:00,128.16,128.35,128.0,128.06,3695.0,117.3161,117.49,117.1696,117.2245,3695.0
2020-09-18 10:10:00,128.18,128.26,127.87,128.26,4325.0,117.3344,117.4076,117.0506,117.4076,4325.0
2020-09-18 10:15:00,128.37,128.53,128.24,128.24,4469.0,117.5083,117.6548,117.3893,117.3893,4469.0
2020-09-18 10:20:00,128.33,128.67,128.25,128.67,5397.0,117.4717,117.7829,117.3985,117.7829,5397.0
2020-09-18 10:25:00,128.71,128.83,128.55,128.68,7274.0,117.8195,117.9294,117.6731,117.7921,7274.0
2020-09-18 10:30:00,128.68,128.78,128.54,128.56,6829.0,117.7921,117.8836,117.6639,117.6822,6829.0
2020-09-18 10:35:00,128.53,128.65,128.47,128.58,3386.0,117.6548,117.7646,117.5998,117.7005,3386.0
2020-09-18 10:40:00,128.48,128.64,128.26,128.52,4135.0,117.609,117.7555,117.4076,117.6456,4135.0
2020-09-18 10:45:00,128.5,128.6,128.36,128.5,6766.0,117.6273,117.7188,117.4992,117.6273,6766.0
2020-09-18 10:50:00,128.44,128.5,128.18,128.21,6460.0,117.5724,117.6273,117.3344,117.3618,6460.0
2020-09-18 10:55:00,128.32,128.48,128.21,128.42,8195.0,117.4625,117.609,117.3618,117.5541,8195.0
2020-09-18 11:00:00,128.45,128.87,128.29,128.86,15000.0,117.5815,117.966,117.4351,117.9569,15000.0
2020-09-18 11:05:00,128.92,128.92,128.66,128.66,5789.0,118.0118,118.0118,117.7738,117.7738,5789.0
2020-09-18 11:10:00,128.65,128.66,128.51,128.52,5457.0,117.7646,117.7738,117.6365,117.6456,5457.0
2020-09-18 11:15:00,128.52,128.61,128.22,128.28,6189.0,117.6456,117.728,117.371,117.4259,6189.0
2020-09-18 11:20:00,128.28,128.41,128.14,128.36,10155.0,117.4259,117.5449,117.2978,117.4992,10155.0
2020-09-18 11:25:00,128.33,128.42,128.17,128.21,3267.0,117.4717,117.5541,117.3252,117.3618,3267.0
2020-09-18 11:30:00,128.25,128.3,128.02,128.02,4517.0,117.3985,117.4442,117.1879,117.1879,4517.0
2020-09-18 11:35:00,128.05,128.24,128.01,128.17,3600.0,117.2154,117.3893,117.1788,117.3252,3600.0
2020-09-18 11:40:00,128.22,128.28,127.99,127.99,4724.0,117.371,117.4259,117.1605,117.1605,4724.0
2020-09-18 11:45:00,128.06,128.43,128.06,128.37,4242.0,117.2245,117.5632,117.2245,117.5083,4242.0
2020-09-18 11:50:00,128.35,128.45,128.3,128.31,3511.0,117.49,117.5815,117.4442,117.4534,3511.0
2020-09-18 11:55:00,128.35,128.38,128.15,128.23,5026.0,117.49,117.5175,117.3069,117.3802,5026.0
2020-09-18 12:00:00,128.18,128.25,128.08,128.08,3645.0,117.3344,117.3985,117.2428,117.2428,3645.0
2020-09-18 12:05:00,128.02,128.17,127.97,127.97,4370.0,117.1879,117.3252,117.1422,117.1422,4370.0
2020-09-18 12:10:00,127.96,127.98,127.74,127.77,3527.0,117.133,117.1513,116.9316,116.9591,3527.0
2020-09-18 12:15:00,127.73,127.73,127.49,127.55,5821.0,116.9225,116.9225,116.7028,116.7577,5821.0
2020-09-18 12:20:00,127.55,127.6,127.44,127.5,4707.0,116.7577,116.8035,116.657,116.7119,4707.0
2020-09-18 12:25:00,127.45,127.56,127.37,127.43,8133.0,116.6662,116.7668,116.5929,116.6478,8133.0
2020-09-18 12:30:00,127.42,127.42,127.08,127.16,10202.0,116.6387,116.6387,116.3275,116.4007,10202.0
2020-09-18 12:35:00,127.14,127.26,127.05,127.23,7211.0,116.3824,116.4922,116.3,116.4648,7211.0
2020-09-18 12:40:00,127.22,127.23,126.86,126.89,11021.0,116.4556,116.4648,116.1261,116.1535,11021.0
2020-09-18 12:45:00,126.89,126.93,126.74,126.87,11097.0,116.1535,116.1902,116.0162,116.1352,11097.0
2020-09-18 12:50:00,126.84,126.91,126.73,126.91,10636.0,116.1078,116.1718,116.0071,116.1718,10636.0
2020-09-18 12:55:00,126.9,126.92,126.81,126.86,4108.0,116.1627,116.181,116.0803,116.1261,4108.0
2020-09-18 13:00:00,126.93,126.98,126.77,126.8,5797.0,116.1902,116.2359,116.0437,116.0712,5797.0
2020-09-18 13:05:00,126.76,126.85,126.72,126.77,6859.0,116.0345,116.1169,115.9979,116.0437,6859.0
2020-09-18 13:10:00,126.79,126.85,126.68,126.83,5581.0,116.062,116.1169,115.9613,116.0986,5581.0
2020-09-18 13:15:00,126.8,126.8,126.36,126.4,11074.0,116.0712,116.0712,115.6684,115.705,11074.0
2020-09-18 13:20:00,126.49,126.5,126.26,126.4,9657.0,115.7874,115.7965,115.5768,115.705,9657.0
2020-09-18 13:25:00,126.43,126.43,126.11,126.11,9299.0,115.7325,115.7325,115.4395,115.4395,9299.0
2020-09-18 13:30:00,126.07,126.08,125.62,126.03,9809.0,115.4029,115.4121,114.991,115.3663,9809.0
2020-09-18 13:35:00,126.06,126.1,125.79,125.9,5771.0,115.3938,115.4304,115.1466,115.2473,5771.0
2020-09-18 13:40:00,125.89,125.99,125.87,125.89,9046.0,115.2381,115.3297,115.2198,115.2381,9046.0
2020-09-18 13:45:00,125.9,126.09,125.89,125.97,6452.0,115.2473,115.4212,115.2381,115.3114,6452.0
2020-09-18 13:50:00,125.94,126.02,125.84,126.02,3656.0,115.2839,115.3571,115.1924,115.3571,3656.0
2020-09-18 13:55:00,126.0,126.12,125.98,126.12,4848.0,115.3388,115.4487,115.3205,115.4487,4848.0
2020-09-18 14:00:00,126.12,126.12,125.83,125.9,7696.0,115.4487,115.4487,115.1832,115.2473,7696.0
2020-09-18 14:05:00,125.94,126.04,125.86,125.92,15721.0,115.2839,115.3755,115.2107,115.2656,15721.0
2020-09-18 14:10:00,125.89,126.08,125.84,126.08,5995.0,115.2381,115.4121,115.1924,115.4121,5995.0
2020-09-18 14:15:00,126.04,126.18,125.77,125.77,11208.0,115.3755,115.5036,115.1283,115.1283,11208.0
2020-09-18 14:20:00,125.81,126.13,125.8,126.0,7266.0,115.1649,115.4578,115.1558,115.3388,7266.0
2020-09-18 14:25:00,125.98,126.11,125.96,126.01,5225.0,115.3205,115.4395,115.3022,115.348,5225.0
2020-09-18 14:30:00,126.02,126.2,125.96,126.15,5983.0,115.3571,115.5219,115.3022,115.4762,5983.0
2020-09-18 14:35:00,126.14,126.23,126.09,126.13,6967.0,115.467,115.5494,115.4212,115.4578,6967.0
2020-09-18 14:40:00,126.12,126.18,125.91,125.94,4419.0,115.4487,115.5036,115.2565,115.2839,4419.0
2020-09-18 14:45:00,125.97,126.11,125.87,125.97,6236.0,115.3114,115.4395,115.2198,115.3114,6236.0
2020-09-18 14:50:00,125.92,125.98,125.8,125.85,10005.0,115.2656,115.3205,115.1558,115.2015,10005.0
2020-09-18 14:55:00,125.77,125.96,125.77,125.95,3949.0,115.1283,115.3022,115.1283,115.2931,3949.0
2020-09-18 15:00:00,125.95,126.14,125.89,126.09,7402.0,115.2931,115.467,115.2381,115.4212,7402.0
2020-09-18 15:05:00,126.09,126.17,125.99,126.09,10286.0,115.4212,115.4945,115.3297,115.4212,10286.0
2020-09-18 15:10:00,126.19,126.37,126.08,126.33,56706.0,115.5128,115.6775,115.4121,115.6409,56706.0
2020-09-18 15:15:00,126.33,126.35,126.18,126.23,6196.0,115.6409,115.6592,115.5036,115.5494,6196.0
2020-09-18 15:20:00,126.22,126.22,125.96,126.12,9882.0,115.5402,115.5402,115.3022,115.4487,9882.0
2020-09-18 15:25:00,126.14,126.34,126.12,126.32,10600.0,115.467,115.6501,115.4487,115.6318,10600.0
2020-09-18 15:30:00,126.31,126.43,126.18,126.34,13622.0,115.6226,115.7325,115.5036,115.6501,13622.0
2020-09-18 15:35:00,126.33,126.39,126.23,126.32,20399.0,115.6409,115.6958,115.5494,115.6318,20399.0
2020-09-18 15:40:00,126.25,126.29,126.0,126.0,39749.0,115.5677,115.6043,115.3388,115.3388,39749.0
2020-09-18 15:45:00,125.98,126.1,125.91,125.93,28138.0,115.3205,115.4304,115.2565,115.2748,28138.0
2020-09-18 15:50:00,125.92,125.92,125.37,125.61,53936.0,115.2656,115.2656,114.7621,114.9818,53936.0
2020-09-18 15:55:00,125.63,125.96,125.57,125.77,101984.0,115.0001,115.3022,114.9452,115.1283,101984.0
2020-09-21 09:30:00,123.57,123.89,122.63,123.15,18211.0,113.1145,113.4074,112.254,112.73,18211.0
2020-09-21 09:35:00,123.26,123.26,122.36,122.42,2971.0,112.8307,112.8307,112.0068,112.0618,2971.0
2020-09-21 09:40:00,122.2,122.26,121.87,122.02,6822.0,111.8604,111.9153,111.5583,111.6956,6822.0
2020-09-21 09:45:00,121.99,122.12,121.61,121.83,14072.0,111.6681,111.7871,111.3203,111.5217,14072.0
2020-09-21 09:50:00,121.92,121.97,121.58,121.62,7671.0,111.6041,111.6498,111.2928,111.3294,7671.0
2020-09-21 09:55:00,121.75,121.99,121.51,121.9,8287.0,111.4484,111.6681,111.2288,111.5858,8287.0
2020-09-21 10:00:00,121.84,121.85,120.71,120.91,23444.0,111.5308,111.54,110.4964,110.6795,23444.0
2020-09-21 10:05:00,120.94,121.13,120.76,121.03,7199.0,110.707,110.8809,110.5422,110.7894,7199.0
2020-09-21 10:10:00,121.05,121.26,120.86,120.89,7435.0,110.8077,110.9999,110.6337,110.6612,7435.0
2020-09-21 10:15:00,120.87,120.95,120.45,120.64,10392.0,110.6429,110.7161,110.2584,110.4324,10392.0
2020-09-21 10:20:00,120.58,120.58,120.3,120.47,9943.0,110.3774,110.3774,110.1211,110.2767,9943.0
2020-09-21 10:25:00,120.53,120.68,120.39,120.63,9989.0,110.3317,110.469,110.2035,110.4232,9989.0
2020-09-21 10:30:00,120.63,120.63,120.1,120.2,5175.0,110.4232,110.4232,109.9381,110.0296,5175.0
2020-09-21 10:35:00,120.25,120.25,120.06,120.07,4610.0,110.0754,110.0754,109.9014,109.9106,4610.0
2020-09-21 10:40:00,119.98,120.39,119.82,120.18,10177.0,109.8282,110.2035,109.6817,110.0113,10177.0
2020-09-21 10:45:00,120.16,120.77,120.16,120.69,5470.0,109.993,110.5514,109.993,110.4781,5470.0
2020-09-21 10:50:00,120.71,120.71,120.35,120.56,5144.0,110.4964,110.4964,110.1669,110.3591,5144.0
2020-09-21 10:55:00,120.59,120.77,120.44,120.44,4792.0,110.3866,110.5514,110.2493,110.2493,4792.0
2020-09-21 11:00:00,120.43,120.92,120.31,120.92,5951.0,110.2401,110.6887,110.1303,110.6887,5951.0
2020-09-21 11:05:00,120.9,120.98,120.79,120.82,5883.0,110.6704,110.7436,110.5697,110.5971,5883.0
2020-09-21 11:10:00,120.82,120.9,120.44,120.48,4115.0,110.5971,110.6704,110.2493,110.2859,4115.0
2020-09-21 11:15:00,120.48,120.49,119.96,119.96,5527.0,110.2859,110.2951,109.8099,109.8099,5527.0
2020-09-21 11:20:00,120.06,120.1,119.94,120.1,9677.0,109.9014,109.9381,109.7916,109.9381,9677.0
2020-09-21 11:25:00,120.1,120.2,119.94,120.04,14641.0,109.9381,110.0296,109.7916,109.8831,14641.0
2020-09-21 11:30:00,120.06,120.1,119.83,119.86,5642.0,109.9014,109.9381,109.6909,109.7184,5642.0
2020-09-21 11:35:00,119.9,120.09,119.83,119.87,9325.0,109.755,109.9289,109.6909,109.7275,9325.0
2020-09-21 11:40:00,119.86,120.09,119.81,119.98,3861.0,109.7184,109.9289,109.6726,109.8282,3861.0
2020-09-21 11:45:00,119.98,120.36,119.97,120.27,5320.0,109.8282,110.1761,109.8191,110.0937,5320.0
2020-09-21 11:50:00,120.23,120.37,120.16,120.37,1800.0,110.0571,110.1852,109.993,110.1852,1800.0
2020-09-21 11:55:00,120.36,120.47,120.24,120.24,13989.0,110.1761,110.2767,110.0662,110.0662,13989.0
2020-09-21 12:00:00,120.3,120.63,120.27,120.59,4789.0,110.1211,110.4232,110.0937,110.3866,4789.0
2020-09-21 12:05:00,120.55,120.69,120.55,120.59,1324.0,110.35,110.4781,110.35,110.3866,1324.0
2020-09-21 12:10:00,120.48,120.5,120.16,120.24,5814.0,110.2859,110.3042,109.993,110.0662,5814.0
2020-09-21 12:15:00,120.28,120.29,120.14,120.28,2220.0,110.1028,110.112,109.9747,110.1028,2220.0
2020-09-21 12:20:00,120.32,120.34,120.15,120.32,2552.0,110.1394,110.1577,109.9838,110.1394,2552.0
2020-09-21 12:25:00,120.32,120.44,120.25,120.25,4113.0,110.1394,110.2493,110.0754,110.0754,4113.0
2020-09-21 12:30:00,120.26,120.26,119.96,120.06,5745.0,110.0845,110.0845,109.8099,109.9014,5745.0
2020-09-21 12:35:00,120.09,120.33,120.04,120.31,2442.0,109.9289,110.1486,109.8831,110.1303,2442.0
2020-09-21 12:40:00,120.24,120.34,119.93,120.0,5285.0,110.0662,110.1577,109.7824,109.8465,5285.0
2020-09-21 12:45:00,120.03,120.03,119.83,119.93,2035.0,109.874,109.874,109.6909,109.7824,2035.0
2020-09-21 12:50:00,119.93,119.93,119.79,119.83,9701.0,109.7824,109.7824,109.6543,109.6909,9701.0
2020-09-21 12:55:00,119.83,119.9,119.51,119.7,6000.0,109.6909,109.755,109.398,109.5719,6000.0
2020-09-21 13:00:00,119.75,119.78,119.54,119.66,2998.0,109.6177,109.6451,109.4254,109.5353,2998.0
2020-09-21 13:05:00,119.68,119.68,119.54,119.67,2712.0,109.5536,109.5536,109.4254,109.5444,2712.0
2020-09-21 13:10:00,119.71,119.77,119.65,119.74,4470.0,109.5811,109.636,109.5261,109.6085,4470.0
2020-09-21 13:15:00,119.73,119.74,119.55,119.65,4666.0,109.5994,109.6085,109.4346,109.5261,4666.0
2020-09-21 13:20:00,119.6,119.81,119.6,119.81,3997.0,109.4804,109.6726,109.4804,109.6726,3997.0
2020-09-21 13:25:00,119.74,119.79,119.6,119.7,4085.0,109.6085,109.6543,109.4804,109.5719,4085.0
2020-09-21 13:30:00,119.69,119.86,119.65,119.8,5302.0,109.5627,109.7184,109.5261,109.6634,5302.0
2020-09-21 13:35:00,119.73,119.91,119.71,119.79,11144.0,109.5994,109.7641,109.5811,109.6543,11144.0
2020-09-21 13:40:00,119.79,119.84,119.5,119.51,11211.0,109.6543,109.7001,109.3888,109.398,11211.0
2020-09-21 13:45:00,119.51,119.61,119.4,119.41,7098.0,109.398,109.4895,109.2973,109.3064,7098.0
2020-09-21 13:50:00,119.41,119.47,119.25,119.25,7980.0,109.3064,109.3614,109.16,109.16,7980.0
2020-09-21 13:55:00,119.22,119.29,119.06,119.26,6617.0,109.1325,109.1966,108.9861,109.1691,6617.0
2020-09-21 14:00:00,119.18,119.24,119.08,119.21,11176.0,109.0959,109.1508,109.0044,109.1234,11176.0
2020-09-21 14:05:00,119.21,119.21,118.9,119.01,7316.0,109.1234,109.1234,108.8396,108.9403,7316.0
2020-09-21 14:10:00,118.98,119.06,118.85,119.03,12243.0,108.9128,108.9861,108.7938,108.9586,12243.0
2020-09-21 14:15:00,119.05,119.28,119.05,119.25,6767.0,108.9769,109.1874,108.9769,109.16,6767.0
2020-09-21 14:20:00,119.3,119.5,119.24,119.32,10480.0,109.2057,109.3888,109.1508,109.2241,10480.0
2020-09-21 14:25:00,119.32,119.39,119.21,119.27,9398.0,109.2241,109.2881,109.1234,109.1783,9398.0
2020-09-21 14:30:00,119.2,119.2,118.87,118.98,8980.0,109.1142,109.1142,108.8121,108.9128,8980.0
2020-09-21 14:35:00,118.93,119.05,118.8,118.95,11815.0,108.8671,108.9769,108.7481,108.8854,11815.0
2020-09-21 14:40:00,118.95,118.97,118.81,118.95,8450.0,108.8854,108.9037,108.7572,108.8854,8450.0
2020-09-21 14:45:00,118.95,119.04,118.9,119.04,5212.0,108.8854,108.9677,108.8396,108.9677,5212.0
2020-09-21 14:50:00,119.06,119.18,118.99,119.11,10826.0,108.9861,109.0959,108.922,109.0318,10826.0
2020-09-21 14:55:00,119.09,119.29,119.09,119.13,8942.0,109.0135,109.1966,109.0135,109.0501,8942.0
2020-09-21 15:00:00,119.12,119.42,119.1,119.42,8327.0,109.041,109.3156,109.0227,109.3156,8327.0
2020-09-21 15:05:00,119.43,119.43,119.25,119.31,6721.0,109.3247,109.3247,109.16,109.2149,6721.0
2020-09-21 15:10:00,119.37,119.41,119.22,119.27,7343.0,109.2698,109.3064,109.1325,109.1783,7343.0
2020-09-21 15:15:00,119.29,119.47,119.24,119.35,10985.0,109.1966,109.3614,109.1508,109.2515,10985.0
2020-09-21 15:20:00,119.35,119.59,119.29,119.56,14247.0,109.2515,109.4712,109.1966,109.4437,14247.0
2020-09-21 15:25:00,119.56,119.61,119.31,119.37,11894.0,109.4437,109.4895,109.2149,109.2698,11894.0
2020-09-21 15:30:00,119.38,119.51,119.3,119.45,17734.0,109.279,109.398,109.2057,109.3431,17734.0
2020-09-21 15:35:00,119.48,119.86,119.48,119.63,19550.0,109.3705,109.7184,109.3705,109.5078,19550.0
2020-09-21 15:40:00,119.67,119.77,119.48,119.7,18108.0,109.5444,109.636,109.3705,109.5719,18108.0
2020-09-21 15:45:00,119.77,119.77,119.51,119.55,24919.0,109.636,109.636,109.398,109.4346,24919.0
2020-09-21 15:50:00,119.49,119.98,119.45,119.77,53663.0,109.3797,109.8282,109.3431,109.636,53663.0
2020-09-21 15:55:00,119.77,120.08,119.55,120.05,93897.0,109.636,109.9197,109.4346,109.8923,93897.0
2020-09-22 09:30:00,119.77,120.9,119.65,120.29,36706.0,109.636,110.6704,109.5261,110.112,36706.0
2020-09-22 09:35:00,120.45,120.61,120.02,120.32,14532.0,110.2584,110.4049,109.8648,110.1394,14532.0
2020-09-22 09:40:00,120.3,120.48,120.01,120.17,25018.0,110.1211,110.2859,109.8557,110.0021,25018.0
2020-09-22 09:45:00,120.17,120.52,119.96,120.06,12406.0,110.0021,110.3225,109.8099,109.9014,12406.0
2020-09-22 09:50:00,120.01,120.01,119.55,119.67,12586.0,109.8557,109.8557,109.4346,109.5444,12586.0
2020-09-22 09:55:00,119.63,119.76,119.41,119.51,11925.0,109.5078,109.6268,109.3064,109.398,11925.0
2020-09-22 10:00:00,119.49,119.65,119.33,119.53,7578.0,109.3797,109.5261,109.2332,109.4163,7578.0
2020-09-22 10:05:00,119.43,120.05,119.43,119.96,14402.0,109.3247,109.8923,109.3247,109.8099,14402.0
2020-09-22 10:10:00,119.88,120.14,119.71,119.88,9439.0,109.7367,109.9747,109.5811,109.7367,9439.0
2020-09-22 10:15:00,119.85,120.21,119.83,120.21,5672.0,109.7092,110.0387,109.6909,110.0387,5672.0
2020-09-22 10:20:00,120.18,120.21,120.0,120.03,6534.0,110.0113,110.0387,109.8465,109.874,6534.0
2020-09-22 10:25:00,120.09,120.27,120.05,120.2,17634.0,109.9289,110.0937,109.8923,110.0296,17634.0
2020-09-22 10:30:00,120.2,120.45,120.15,120.19,10151.0,110.0296,110.2584,109.9838,110.0204,10151.0
2020-09-22 10:35:00,120.15,120.34,120.13,120.14,4900.0,109.9838,110.1577,109.9655,109.9747,4900.0
2020-09-22 10:40:00,120.15,120.26,120.03,120.08,6287.0,109.9838,110.0845,109.874,109.9197,6287.0
2020-09-22 10:45:00,120.11,120.12,119.94,119.95,6616.0,109.9472,109.9564,109.7916,109.8007,6616.0
2020-09-22 10:50:00,119.93,120.0,119.88,119.94,6984.0,109.7824,109.8465,109.7367,109.7916,6984.0
2020-09-22 10:55:00,119.92,119.95,119.55,119.55,12443.0,109.7733,109.8007,109.4346,109.4346,12443.0
2020-09-22 11:00:00,119.57,119.7,119.48,119.59,9870.0,109.4529,109.5719,109.3705,109.4712,9870.0
2020-09-22 11:05:00,119.63,119.73,119.52,119.71,7455.0,109.5078,109.5994,109.4071,109.5811,7455.0
2020-09-22 11:10:00,119.75,119.85,119.63,119.75,5715.0,109.6177,109.7092,109.5078,109.6177,5715.0
2020-09-22 11:15:00,119.73,120.04,119.72,120.04,5820.0,109.5994,109.8831,109.5902,109.8831,5820.0
2020-09-22 11:20:00,120.0,120.02,119.89,119.98,2987.0,109.8465,109.8648,109.7458,109.8282,2987.0
2020-09-22 11:25:00,119.93,119.93,119.69,119.75,5623.0,109.7824,109.7824,109.5627,109.6177,5623.0
2020-09-22 11:30:00,119.79,119.8,119.6,119.65,7728.0,109.6543,109.6634,109.4804,109.5261,7728.0
2020-09-22 11:35:00,119.74,119.89,119.72,119.78,3600.0,109.6085,109.7458,109.5902,109.6451,3600.0
2020-09-22 11:40:00,119.85,119.94,119.73,119.8,5414.0,109.7092,109.7916,109.5994,109.6634,5414.0
2020-09-22 11:45:00,119.87,119.87,119.76,119.77,4202.0,109.7275,109.7275,109.6268,109.636,4202.0
2020-09-22 11:50:00,119.76,119.8,119.74,119.75,5500.0,109.6268,109.6634,109.6085,109.6177,5500.0
2020-09-22 11:55:00,119.79,119.97,119.75,119.91,5899.0,109.6543,109.8191,109.6177,109.7641,5899.0
2020-09-22 12:00:00,119.87,119.99,119.84,119.84,3553.0,109.7275,109.8374,109.7001,109.7001,3553.0
2020-09-22 12:05:00,119.87,119.95,119.82,119.95,6516.0,109.7275,109.8007,109.6817,109.8007,6516.0
2020-09-22 12:10:00,119.88,119.94,119.85,119.9,6556.0,109.7367,109.7916,109.7092,109.755,6556.0
2020-09-22 12:15:00,119.9,119.93,119.83,119.91,6210.0,109.755,109.7824,109.6909,109.7641,6210.0
2020-09-22 12:20:00,119.93,119.99,119.87,119.96,7606.0,109.7824,109.8374,109.7275,109.8099,7606.0
2020-09-22 12:25:00,119.99,120.0,119.79,119.82,6028.0,109.8374,109.8465,109.6543,109.6817,6028.0
2020-09-22 12:30:00,119.87,119.87,119.76,119.77,4952.0,109.7275,109.7275,109.6268,109.636,4952.0
2020-09-22 12:35:00,119.77,119.89,119.77,119.87,5274.0,109.636,109.7458,109.636,109.7275,5274.0
2020-09-22 12:40:00,119.9,119.97,119.88,119.96,4946.0,109.755,109.8191,109.7367,109.8099,4946.0
2020-09-22 12:45:00,119.99,119.99,119.89,119.93,8974.0,109.8374,109.8374,109.7458,109.7824,8974.0
2020-09-22 12:50:00,119.92,119.99,119.81,119.83,9665.0,109.7733,109.8374,109.6726,109.6909,9665.0
2020-09-22 12:55:00,119.81,119.85,119.71,119.79,14626.0,109.6726,109.7092,109.5811,109.6543,14626.0
2020-09-22 13:00:00,119.8,119.8,119.73,119.77,9449.0,109.6634,109.6634,109.5994,109.636,9449.0
2020-09-22 13:05:00,119.77,119.87,119.75,119.87,6974.0,109.636,109.7275,109.6177,109.7275,6974.0
2020-09-22 13:10:00,119.88,120.01,119.85,119.94,4299.0,109.7367,109.8557,109.7092,109.7916,4299.0
2020-09-22 13:15:00,119.93,119.99,119.85,119.85,5018.0,109.7824,109.8374,109.7092,109.7092,5018.0
2020-09-22 13:20:00,119.87,119.93,119.85,119.88,4444.0,109.7275,109.7824,109.7092,109.7367,4444.0
2020-09-22 13:25:00,119.88,119.95,119.83,119.89,8847.0,109.7367,109.8007,109.6909,109.7458,8847.0
2020-09-22 13:30:00,119.87,120.06,119.86,119.94,9707.0,109.7275,109.9014,109.7184,109.7916,9707.0
2020-09-22 13:35:00,119.94,119.98,119.81,119.91,10914.0,109.7916,109.8282,109.6726,109.7641,10914.0
2020-09-22 13:40:00,119.92,120.04,119.87,119.98,10359.0,109.7733,109.8831,109.7275,109.8282,10359.0
2020-09-22 13:45:00,119.98,120.08,119.94,120.02,4826.0,109.8282,109.9197,109.7916,109.8648,4826.0
2020-09-22 13:50:00,120.05,120.12,119.98,120.02,21875.0,109.8923,109.9564,109.8282,109.8648,21875.0
2020-09-22 13:55:00,120.05,120.19,119.91,120.14,7110.0,109.8923,110.0204,109.7641,109.9747,7110.0
2020-09-22 14:00:00,120.14,120.31,120.13,120.26,10348.0,109.9747,110.1303,109.9655,110.0845,10348.0
2020-09-22 14:05:00,120.23,120.27,120.13,120.15,9855.0,110.0571,110.0937,109.9655,109.9838,9855.0
2020-09-22 14:10:00,120.17,120.25,120.11,120.15,15697.0,110.0021,110.0754,109.9472,109.9838,15697.0
2020-09-22 14:15:00,120.14,120.23,120.04,120.15,25755.0,109.9747,110.0571,109.8831,109.9838,25755.0
2020-09-22 14:20:00,120.14,120.14,119.95,120.02,10440.0,109.9747,109.9747,109.8007,109.8648,10440.0
2020-09-22 14:25:00,120.04,120.14,120.01,120.13,4860.0,109.8831,109.9747,109.8557,109.9655,4860.0
2020-09-22 14:30:00,120.19,120.22,120.08,120.12,7589.0,110.0204,110.0479,109.9197,109.9564,7589.0
2020-09-22 14:35:00,120.15,120.32,120.12,120.26,8084.0,109.9838,110.1394,109.9564,110.0845,8084.0
2020-09-22 14:40:00,120.24,120.45,120.22,120.4,10584.0,110.0662,110.2584,110.0479,110.2127,10584.0
2020-09-22 14:45:00,120.38,120.51,120.38,120.5,6746.0,110.1944,110.3134,110.1944,110.3042,6746.0
2020-09-22 14:50:00,120.46,120.48,120.32,120.42,10761.0,110.2676,110.2859,110.1394,110.231,10761.0
2020-09-22 14:55:00,120.42,120.46,120.3,120.39,9962.0,110.231,110.2676,110.1211,110.2035,9962.0
2020-09-22 15:00:00,120.39,120.47,120.36,120.43,11275.0,110.2035,110.2767,110.1761,110.2401,11275.0
2020-09-22 15:05:00,120.46,120.61,120.46,120.5,8242.0,110.2676,110.4049,110.2676,110.3042,8242.0
2020-09-22 15:10:00,120.51,120.62,120.5,120.59,10224.0,110.3134,110.4141,110.3042,110.3866,10224.0
2020-09-22 15:15:00,120.51,120.73,120.5,120.67,10223.0,110.3134,110.5147,110.3042,110.4598,10223.0
2020-09-22 15:20:00,120.69,120.81,120.63,120.68,13246.0,110.4781,110.588,110.4232,110.469,13246.0
2020-09-22 15:25:00,120.71,120.95,120.71,120.95,10109.0,110.4964,110.7161,110.4964,110.7161,10109.0
2020-09-22 15:30:00,120.93,120.99,120.67,120.74,20103.0,110.6978,110.7528,110.4598,110.5239,20103.0
2020-09-22 15:35:00,120.77,120.92,120.71,120.92,17176.0,110.5514,110.6887,110.4964,110.6887,17176.0
2020-09-22 15:40:00,120.93,121.03,120.89,120.98,15490.0,110.6978,110.7894,110.6612,110.7436,15490.0
2020-09-22 15:45:00,121.0,121.19,120.98,121.14,15304.0,110.7619,110.9358,110.7436,110.8901,15304.0
2020-09-22 15:50:00,121.15,121.17,120.81,120.84,34167.0,110.8992,110.9175,110.588,110.6154,34167.0
2020-09-22 15:55:00,120.86,121.09,120.65,120.81,82239.0,110.6337,110.8443,110.4415,110.588,82239.0
2020-09-23 09:30:00,120.35,120.69,120.16,120.69,18363.0,110.1669,110.4781,109.993,110.4781,18363.0
2020-09-23 09:35:00,120.66,120.83,120.58,120.7,3396.0,110.4507,110.6063,110.3774,110.4873,3396.0
2020-09-23 09:40:00,120.82,120.86,120.27,120.46,3880.0,110.5971,110.6337,110.0937,110.2676,3880.0
2020-09-23 09:45:00,120.58,121.05,120.58,121.05,7888.0,110.3774,110.8077,110.3774,110.8077,7888.0
2020-09-23 09:50:00,121.11,121.15,120.84,120.91,2717.0,110.8626,110.8992,110.6154,110.6795,2717.0
2020-09-23 09:55:00,120.91,121.1,120.58,120.58,4157.0,110.6795,110.8534,110.3774,110.3774,4157.0
2020-09-23 10:00:00,120.59,120.74,120.52,120.57,4800.0,110.3866,110.5239,110.3225,110.3683,4800.0
2020-09-23 10:05:00,120.57,120.66,120.45,120.52,4402.0,110.3683,110.4507,110.2584,110.3225,4402.0
2020-09-23 10:10:00,120.51,120.7,120.45,120.7,5132.0,110.3134,110.4873,110.2584,110.4873,5132.0
2020-09-23 10:15:00,120.7,120.76,120.53,120.67,5363.0,110.4873,110.5422,110.3317,110.4598,5363.0
2020-09-23 10:20:00,120.61,120.77,120.61,120.7,3700.0,110.4049,110.5514,110.4049,110.4873,3700.0
2020-09-23 10:25:00,120.74,120.99,120.74,120.88,2053.0,110.5239,110.7528,110.5239,110.6521,2053.0
2020-09-23 10:30:00,120.8,120.99,120.67,120.69,5000.0,110.5788,110.7528,110.4598,110.4781,5000.0
2020-09-23 10:35:00,120.64,120.66,120.42,120.42,6577.0,110.4324,110.4507,110.231,110.231,6577.0
2020-09-23 10:40:00,120.45,120.7,120.42,120.51,3500.0,110.2584,110.4873,110.231,110.3134,3500.0
2020-09-23 10:45:00,120.47,120.68,120.47,120.67,4364.0,110.2767,110.469,110.2767,110.4598,4364.0
2020-09-23 10:50:00,120.62,120.67,120.48,120.59,7254.0,110.4141,110.4598,110.2859,110.3866,7254.0
2020-09-23 10:55:00,120.62,120.78,120.52,120.57,2506.0,110.4141,110.5605,110.3225,110.3683,2506.0
2020-09-23 11:00:00,120.52,120.86,120.52,120.86,5276.0,110.3225,110.6337,110.3225,110.6337,5276.0
2020-09-23 11:05:00,120.86,120.96,120.84,120.84,3001.0,110.6337,110.7253,110.6154,110.6154,3001.0
2020-09-23 11:10:00,120.84,120.84,120.6,120.66,5702.0,110.6154,110.6154,110.3957,110.4507,5702.0
2020-09-23 11:15:00,120.64,120.84,120.53,120.64,6577.0,110.4324,110.6154,110.3317,110.4324,6577.0
2020-09-23 11:20:00,120.64,120.69,120.52,120.62,5065.0,110.4324,110.4781,110.3225,110.4141,5065.0
2020-09-23 11:25:00,120.59,120.64,120.43,120.49,13943.0,110.3866,110.4324,110.2401,110.2951,13943.0
2020-09-23 11:30:00,120.47,120.49,120.1,120.13,7336.0,110.2767,110.2951,109.9381,109.9655,7336.0
2020-09-23 11:35:00,120.16,120.27,120.15,120.19,1650.0,109.993,110.0937,109.9838,110.0204,1650.0
2020-09-23 11:40:00,120.22,120.27,120.13,120.13,4603.0,110.0479,110.0937,109.9655,109.9655,4603.0
2020-09-23 11:45:00,120.13,120.13,119.9,119.95,10782.0,109.9655,109.9655,109.755,109.8007,10782.0
2020-09-23 11:50:00,119.85,119.95,119.71,119.8,3548.0,109.7092,109.8007,109.5811,109.6634,3548.0
2020-09-23 11:55:00,119.8,119.86,119.75,119.81,6638.0,109.6634,109.7184,109.6177,109.6726,6638.0
2020-09-23 12:00:00,119.74,120.01,119.7,119.95,4503.0,109.6085,109.8557,109.5719,109.8007,4503.0
2020-09-23 12:05:00,119.82,119.92,119.8,119.83,2638.0,109.6817,109.7733,109.6634,109.6909,2638.0
2020-09-23 12:10:00,119.87,120.06,119.86,120.06,2965.0,109.7275,109.9014,109.7184,109.9014,2965.0
2020-09-23 12:15:00,120.06,120.1,119.96,120.01,6606.0,109.9014,109.9381,109.8099,109.8557,6606.0
2020-09-23 12:20:00,120.08,120.08,119.88,119.93,4718.0,109.9197,109.9197,109.7367,109.7824,4718.0
2020-09-23 12:25:00,119.93,120.11,119.91,120.11,6658.0,109.7824,109.9472,109.7641,109.9472,6658.0
2020-09-23 12:30:00,120.07,120.08,119.96,120.02,6932.0,109.9106,109.9197,109.8099,109.8648,6932.0
2020-09-23 12:35:00,120.01,120.21,119.95,120.18,6569.0,109.8557,110.0387,109.8007,110.0113,6569.0
2020-09-23 12:40:00,120.2,120.29,120.08,120.14,3451.0,110.0296,110.112,109.9197,109.9747,3451.0
2020-09-23 12:45:00,120.14,120.25,120.08,120.21,4158.0,109.9747,110.0754,109.9197,110.0387,4158.0
2020-09-23 12:50:00,120.2,120.24,120.14,120.18,2752.0,110.0296,110.0662,109.9747,110.0113,2752.0
2020-09-23 12:55:00,120.2,120.32,120.16,120.31,6900.0,110.0296,110.1394,109.993,110.1303,6900.0
2020-09-23 13:00:00,120.27,120.31,120.19,120.22,8769.0,110.0937,110.1303,110.0204,110.0479,8769.0
2020-09-23 13:05:00,120.2,120.34,120.2,120.27,7835.0,110.0296,110.1577,110.0296,110.0937,7835.0
2020-09-23 13:10:00,120.31,120.42,120.23,120.35,6156.0,110.1303,110.231,110.0571,110.1669,6156.0
2020-09-23 13:15:00,120.31,120.47,120.29,120.47,3311.0,110.1303,110.2767,110.112,110.2767,3311.0
2020-09-23 13:20:00,120.45,120.69,120.43,120.69,26979.0,110.2584,110.4781,110.2401,110.4781,26979.0
2020-09-23 13:25:00,120.72,120.9,120.68,120.68,7855.0,110.5056,110.6704,110.469,110.469,7855.0
2020-09-23 13:30:00,120.65,120.7,120.62,120.69,2300.0,110.4415,110.4873,110.4141,110.4781,2300.0
2020-09-23 13:35:00,120.66,120.66,120.54,120.55,9250.0,110.4507,110.4507,110.3408,110.35,9250.0
2020-09-23 13:40:00,120.54,120.7,120.52,120.6,8111.0,110.3408,110.4873,110.3225,110.3957,8111.0
2020-09-23 13:45:00,120.61,120.61,120.43,120.46,6771.0,110.4049,110.4049,110.2401,110.2676,6771.0
2020-09-23 13:50:00,120.43,120.43,120.26,120.36,6651.0,110.2401,110.2401,110.0845,110.1761,6651.0
2020-09-23 13:55:00,120.39,120.53,120.28,120.44,10584.0,110.2035,110.3317,110.1028,110.2493,10584.0
2020-09-23 14:00:00,120.35,120.35,120.15,120.16,11051.0,110.1669,110.1669,109.9838,109.993,11051.0
2020-09-23 14:05:00,120.23,120.27,120.04,120.04,4499.0,110.0571,110.0937,109.8831,109.8831,4499.0
2020-09-23 14:10:00,120.04,120.11,119.97,120.07,6831.0,109.8831,109.9472,109.8191,109.9106,6831.0
2020-09-23 14:15:00,120.06,120.06,119.39,119.4,11856.0,109.9014,109.9014,109.2881,109.2973,11856.0
2020-09-23 14:20:00,119.47,119.56,119.31,119.37,6982.0,109.3614,109.4437,109.2149,109.2698,6982.0
2020-09-23 14:25:00,119.39,119.45,119.21,119.26,7541.0,109.2881,109.3431,109.1234,109.1691,7541.0
2020-09-23 14:30:00,119.32,119.38,119.2,119.35,6193.0,109.2241,109.279,109.1142,109.2515,6193.0
2020-09-23 14:35:00,119.37,119.37,119.17,119.2,5799.0,109.2698,109.2698,109.0867,109.1142,5799.0
2020-09-23 14:40:00,119.2,119.22,118.96,119.03,8785.0,109.1142,109.1325,108.8945,108.9586,8785.0
2020-09-23 14:45:00,119.07,119.07,118.79,118.89,10432.0,108.9952,108.9952,108.7389,108.8304,10432.0
2020-09-23 14:50:00,118.9,119.02,118.65,118.65,8816.0,108.8396,108.9494,108.6107,108.6107,8816.0
2020-09-23 14:55:00,118.61,118.71,118.38,118.38,14501.0,108.5741,108.6657,108.3636,108.3636,14501.0
2020-09-23 15:00:00,118.39,118.6,118.29,118.29,12689.0,108.3727,108.565,108.2812,108.2812,12689.0
2020-09-23 15:05:00,118.31,118.31,117.97,118.08,20122.0,108.2995,108.2995,107.9883,108.089,20122.0
2020-09-23 15:10:00,118.04,118.38,118.04,118.26,10722.0,108.0524,108.3636,108.0524,108.2537,10722.0
2020-09-23 15:15:00,118.23,118.23,117.96,118.11,13925.0,108.2263,108.2263,107.9791,108.1164,13925.0
2020-09-23 15:20:00,118.13,118.18,117.94,117.95,17365.0,108.1347,108.1805,107.9608,107.97,17365.0
2020-09-23 15:25:00,118.0,118.02,117.75,117.97,19004.0,108.0157,108.034,107.7869,107.9883,19004.0
2020-09-23 15:30:00,118.04,118.17,117.94,118.1,23694.0,108.0524,108.1714,107.9608,108.1073,23694.0
2020-09-23 15:35:00,118.13,118.3,118.06,118.26,25824.0,108.1347,108.2904,108.0707,108.2537,25824.0
2020-09-23 15:40:00,118.3,118.51,118.22,118.36,21829.0,108.2904,108.4826,108.2171,108.3453,21829.0
2020-09-23 15:45:00,118.36,118.39,117.98,118.17,33541.0,108.3453,108.3727,107.9974,108.1714,33541.0
2020-09-23 15:50:00,118.19,118.2,117.95,118.01,28479.0,108.1897,108.1988,107.97,108.0249,28479.0
2020-09-23 15:55:00,117.98,118.35,117.96,118.29,89729.0,107.9974,108.3361,107.9791,108.2812,89729.0
2020-09-24 09:30:00,118.53,118.65,117.73,117.73,15346.0,108.5009,108.6107,107.7686,107.7686,15346.0
2020-09-24 09:35:00,117.74,118.12,117.27,117.4,6591.0,107.7777,108.1256,107.3475,107.4665,6591.0
2020-09-24 09:40:00,117.23,117.34,117.01,117.23,1526.0,107.3109,107.4116,107.1095,107.3109,1526.0
2020-09-24 09:45:00,117.02,117.56,116.95,117.47,2501.0,107.1187,107.613,107.0546,107.5306,2501.0
2020-09-24 09:50:00,117.62,117.68,117.4,117.49,2983.0,107.6679,107.7228,107.4665,107.5489,2983.0
2020-09-24 09:55:00,117.5,117.72,117.32,117.33,6918.0,107.558,107.7594,107.3933,107.4024,6918.0
2020-09-24 10:00:00,117.34,117.96,117.29,117.57,12057.0,107.4116,107.9791,107.3658,107.6221,12057.0
2020-09-24 10:05:00,117.57,118.13,117.52,118.13,7918.0,107.6221,108.1347,107.5764,108.1347,7918.0
2020-09-24 10:10:00,118.0,118.09,117.82,118.07,2300.0,108.0157,108.0981,107.851,108.0798,2300.0
2020-09-24 10:15:00,118.17,118.35,118.17,118.32,2906.0,108.1714,108.3361,108.1714,108.3087,2906.0
2020-09-24 10:20:00,118.09,118.09,117.57,117.65,6079.0,108.0981,108.0981,107.6221,107.6954,6079.0
2020-09-24 10:25:00,117.64,117.78,117.59,117.62,3410.0,107.6862,107.8144,107.6404,107.6679,3410.0
2020-09-24 10:30:00,117.59,117.59,117.2,117.3,5247.0,107.6404,107.6404,107.2834,107.375,5247.0
2020-09-24 10:35:00,117.3,117.65,117.28,117.45,19060.0,107.375,107.6954,107.3567,107.5123,19060.0
2020-09-24 10:40:00,117.47,117.79,117.47,117.66,3746.0,107.5306,107.8235,107.5306,107.7045,3746.0
2020-09-24 10:45:00,117.7,117.99,117.7,117.74,2433.0,107.7411,108.0066,107.7411,107.7777,2433.0
2020-09-24 10:50:00,117.71,117.91,117.62,117.91,2921.0,107.7503,107.9334,107.6679,107.9334,2921.0
2020-09-24 10:55:00,117.84,118.04,117.67,117.92,2935.0,107.8693,108.0524,107.7137,107.9425,2935.0
2020-09-24 11:00:00,117.89,117.94,117.69,117.73,3468.0,107.915,107.9608,107.732,107.7686,3468.0
2020-09-24 11:05:00,117.73,117.76,117.53,117.59,2029.0,107.7686,107.796,107.5855,107.6404,2029.0
2020-09-24 11:10:00,117.63,117.75,117.57,117.75,3180.0,107.677,107.7869,107.6221,107.7869,3180.0
2020-09-24 11:15:00,117.87,117.9,117.57,117.72,4149.0,107.8967,107.9242,107.6221,107.7594,4149.0
2020-09-24 11:20:00,117.59,117.97,117.59,117.92,3352.0,107.6404,107.9883,107.6404,107.9425,3352.0
2020-09-24 11:25:00,117.95,118.18,117.93,117.93,10020.0,107.97,108.1805,107.9517,107.9517,10020.0
2020-09-24 11:30:00,117.94,118.06,117.84,117.95,5453.0,107.9608,108.0707,107.8693,107.97,5453.0
2020-09-24 11:35:00,118.02,118.2,118.02,118.09,3410.0,108.034,108.1988,108.034,108.0981,3410.0
2020-09-24 11:40:00,118.19,118.33,118.17,118.21,1865.0,108.1897,108.3178,108.1714,108.208,1865.0
2020-09-24 11:45:00,118.26,118.26,118.05,118.17,3203.0,108.2537,108.2537,108.0615,108.1714,3203.0
2020-09-24 11:50:00,118.22,118.3,118.16,118.24,2767.0,108.2171,108.2904,108.1622,108.2354,2767.0
2020-09-24 11:55:00,118.29,118.58,118.22,118.58,5247.0,108.2812,108.5467,108.2171,108.5467,5247.0
2020-09-24 12:00:00,118.64,118.84,118.57,118.75,6049.0,108.6016,108.7847,108.5375,108.7023,6049.0
2020-09-24 12:05:00,118.79,118.87,118.7,118.87,3201.0,108.7389,108.8121,108.6565,108.8121,3201.0
2020-09-24 12:10:00,118.88,118.88,118.69,118.69,2675.0,108.8213,108.8213,108.6474,108.6474,2675.0
2020-09-24 12:15:00,118.71,118.85,118.68,118.8,2602.0,108.6657,108.7938,108.6382,108.7481,2602.0
2020-09-24 12:20:00,118.79,118.81,118.6,118.7,3085.0,108.7389,108.7572,108.565,108.6565,3085.0
2020-09-24 12:25:00,118.68,118.83,118.65,118.79,5837.0,108.6382,108.7755,108.6107,108.7389,5837.0
2020-09-24 12:30:00,118.78,118.82,118.61,118.62,6329.0,108.7297,108.7664,108.5741,108.5833,6329.0
2020-09-24 12:35:00,118.63,118.66,118.5,118.57,4060.0,108.5924,108.6199,108.4734,108.5375,4060.0
2020-09-24 12:40:00,118.55,118.78,118.55,118.78,2599.0,108.5192,108.7297,108.5192,108.7297,2599.0
2020-09-24 12:45:00,118.77,118.94,118.75,118.86,4845.0,108.7206,108.8762,108.7023,108.803,4845.0
2020-09-24 12:50:00,118.87,118.99,118.83,118.91,7482.0,108.8121,108.922,108.7755,108.8487,7482.0
2020-09-24 12:55:00,118.94,119.2,118.88,119.11,5903.0,108.8762,109.1142,108.8213,109.0318,5903.0
2020-09-24 13:00:00,119.09,119.21,119.06,119.15,4829.0,109.0135,109.1234,108.9861,109.0684,4829.0
2020-09-24 13:05:00,119.15,119.23,119.1,119.16,5315.0,109.0684,109.1417,109.0227,109.0776,5315.0
2020-09-24 13:10:00,119.14,119.4,119.14,119.33,6544.0,109.0593,109.2973,109.0593,109.2332,6544.0
2020-09-24 13:15:00,119.38,119.52,119.35,119.4,5646.0,109.279,109.4071,109.2515,109.2973,5646.0
2020-09-24 13:20:00,119.33,119.69,119.33,119.48,7529.0,109.2332,109.5627,109.2332,109.3705,7529.0
2020-09-24 13:25:00,119.52,119.6,119.45,119.54,3774.0,109.4071,109.4804,109.3431,109.4254,3774.0
2020-09-24 13:30:00,119.54,119.63,119.46,119.6,4043.0,109.4254,109.5078,109.3522,109.4804,4043.0
2020-09-24 13:35:00,119.55,119.55,119.27,119.44,6031.0,109.4346,109.4346,109.1783,109.3339,6031.0
2020-09-24 13:40:00,119.4,119.85,119.4,119.68,7202.0,109.2973,109.7092,109.2973,109.5536,7202.0
2020-09-24 13:45:00,119.68,119.8,119.58,119.58,4928.0,109.5536,109.6634,109.4621,109.4621,4928.0
2020-09-24 13:50:00,119.58,119.91,119.52,119.91,5020.0,109.4621,109.7641,109.4071,109.7641,5020.0
2020-09-24 13:55:00,119.88,120.09,119.85,119.89,20103.0,109.7367,109.9289,109.7092,109.7458,20103.0
2020-09-24 14:00:00,119.96,120.09,119.76,120.08,14395.0,109.8099,109.9289,109.6268,109.9197,14395.0
2020-09-24 14:05:00,120.03,120.08,119.95,119.98,2492.0,109.874,109.9197,109.8007,109.8282,2492.0
2020-09-24 14:10:00,119.97,120.08,119.9,119.91,7327.0,109.8191,109.9197,109.755,109.7641,7327.0
2020-09-24 14:15:00,119.93,120.04,119.55,119.8,14260.0,109.7824,109.8831,109.4346,109.6634,14260.0
2020-09-24 14:20:00,119.81,119.85,119.52,119.6,10403.0,109.6726,109.7092,109.4071,109.4804,10403.0
2020-09-24 14:25:00,119.57,119.81,119.56,119.66,10702.0,109.4529,109.6726,109.4437,109.5353,10702.0
2020-09-24 14:30:00,119.61,119.8,119.51,119.68,7368.0,109.4895,109.6634,109.398,109.5536,7368.0
2020-09-24 14:35:00,119.62,119.81,119.44,119.77,11610.0,109.4987,109.6726,109.3339,109.636,11610.0
2020-09-24 14:40:00,119.81,119.9,119.65,119.71,10606.0,109.6726,109.755,109.5261,109.5811,10606.0
2020-09-24 14:45:00,119.69,119.69,119.36,119.41,7776.0,109.5627,109.5627,109.2607,109.3064,7776.0
2020-09-24 14:50:00,119.42,119.44,119.32,119.41,7765.0,109.3156,109.3339,109.2241,109.3064,7765.0
2020-09-24 14:55:00,119.39,119.51,119.25,119.25,6884.0,109.2881,109.398,109.16,109.16,6884.0
2020-09-24 15:00:00,119.21,119.42,119.15,119.17,6519.0,109.1234,109.3156,109.0684,109.0867,6519.0
2020-09-24 15:05:00,119.22,119.54,119.14,119.21,46804.0,109.1325,109.4254,109.0593,109.1234,46804.0
2020-09-24 15:10:00,119.18,119.45,119.16,119.41,30179.0,109.0959,109.3431,109.0776,109.3064,30179.0
2020-09-24 15:15:00,119.38,119.47,119.17,119.19,16220.0,109.279,109.3614,109.0867,109.1051,16220.0
2020-09-24 15:20:00,119.23,119.28,118.81,118.84,34937.0,109.1417,109.1874,108.7572,108.7847,34937.0
2020-09-24 15:25:00,118.79,119.02,118.69,118.93,23919.0,108.7389,108.9494,108.6474,108.8671,23919.0
2020-09-24 15:30:00,118.85,119.0,118.67,118.91,22854.0,108.7938,108.9311,108.6291,108.8487,22854.0
2020-09-24 15:35:00,118.9,119.0,118.76,119.0,9937.0,108.8396,108.9311,108.7114,108.9311,9937.0
2020-09-24 15:40:00,119.01,119.02,118.81,118.81,9972.0,108.9403,108.9494,108.7572,108.7572,9972.0
2020-09-24 15:45:00,118.8,119.08,118.78,118.89,9621.0,108.7481,109.0044,108.7297,108.8304,9621.0
2020-09-24 15:50:00,118.74,119.05,118.74,119.05,24908.0,108.6931,108.9769,108.6931,108.9769,24908.0
2020-09-24 15:55:00,119.05,119.21,118.93,118.95,64197.0,108.9769,109.1234,108.8671,108.8854,64197.0
2020-09-25 09:30:00,117.86,118.84,117.86,118.71,23194.0,107.8876,108.7847,107.8876,108.6657,23194.0
2020-09-25 09:35:00,118.73,118.87,118.17,118.54,13692.0,108.684,108.8121,108.1714,108.5101,13692.0
2020-09-25 09:40:00,118.61,118.98,118.59,118.87,2951.0,108.5741,108.9128,108.5558,108.8121,2951.0
2020-09-25 09:45:00,118.95,119.18,118.8,118.88,7153.0,108.8854,109.0959,108.7481,108.8213,7153.0
2020-09-25 09:50:00,118.79,118.94,118.59,118.77,5485.0,108.7389,108.8762,108.5558,108.7206,5485.0
2020-09-25 09:55:00,118.78,119.01,118.46,119.01,1684.0,108.7297,108.9403,108.4368,108.9403,1684.0
2020-09-25 10:00:00,118.87,119.02,118.79,118.87,4406.0,108.8121,108.9494,108.7389,108.8121,4406.0
2020-09-25 10:05:00,118.8,118.87,118.62,118.73,6138.0,108.7481,108.8121,108.5833,108.684,6138.0
2020-09-25 10:10:00,118.8,118.91,118.45,118.55,14228.0,108.7481,108.8487,108.4277,108.5192,14228.0
2020-09-25 10:15:00,118.65,118.94,118.63,118.94,5637.0,108.6107,108.8762,108.5924,108.8762,5637.0
2020-09-25 10:20:00,118.93,119.44,118.9,119.28,4710.0,108.8671,109.3339,108.8396,109.1874,4710.0
2020-09-25 10:25:00,119.24,119.41,119.14,119.36,4833.0,109.1508,109.3064,109.0593,109.2607,4833.0
2020-09-25 10:30:00,119.33,119.33,118.92,118.92,9453.0,109.2332,109.2332,108.8579,108.8579,9453.0
2020-09-25 10:35:00,118.9,119.27,118.86,119.27,4633.0,108.8396,109.1783,108.803,109.1783,4633.0
2020-09-25 10:40:00,119.33,119.38,119.02,119.25,17047.0,109.2332,109.279,108.9494,109.16,17047.0
2020-09-25 10:45:00,119.28,119.28,118.91,118.91,3091.0,109.1874,109.1874,108.8487,108.8487,3091.0
2020-09-25 10:50:00,118.9,119.31,118.9,119.3,3813.0,108.8396,109.2149,108.8396,109.2057,3813.0
2020-09-25 10:55:00,119.3,119.38,119.07,119.26,11794.0,109.2057,109.279,108.9952,109.1691,11794.0
2020-09-25 11:00:00,119.29,119.43,119.13,119.13,8798.0,109.1966,109.3247,109.0501,109.0501,8798.0
2020-09-25 11:05:00,119.17,119.3,119.15,119.15,5971.0,109.0867,109.2057,109.0684,109.0684,5971.0
2020-09-25 11:10:00,119.12,119.53,119.11,119.43,2236.0,109.041,109.4163,109.0318,109.3247,2236.0
2020-09-25 11:15:00,119.45,119.69,119.4,119.55,5991.0,109.3431,109.5627,109.2973,109.4346,5991.0
2020-09-25 11:20:00,119.56,119.75,119.49,119.64,3668.0,109.4437,109.6177,109.3797,109.517,3668.0
2020-09-25 11:25:00,119.65,119.7,119.56,119.67,4251.0,109.5261,109.5719,109.4437,109.5444,4251.0
2020-09-25 11:30:00,119.69,119.82,119.68,119.77,4163.0,109.5627,109.6817,109.5536,109.636,4163.0
2020-09-25 11:35:00,119.82,119.85,119.52,119.57,3349.0,109.6817,109.7092,109.4071,109.4529,3349.0
2020-09-25 11:40:00,119.6,119.74,119.37,119.39,5795.0,109.4804,109.6085,109.2698,109.2881,5795.0
2020-09-25 11:45:00,119.45,119.45,119.13,119.13,2917.0,109.3431,109.3431,109.0501,109.0501,2917.0
2020-09-25 11:50:00,119.17,119.19,119.12,119.16,1900.0,109.0867,109.1051,109.041,109.0776,1900.0
2020-09-25 11:55:00,119.19,119.33,119.15,119.15,1996.0,109.1051,109.2332,109.0684,109.0684,1996.0
2020-09-25 12:00:00,119.13,119.36,119.13,119.26,1758.0,109.0501,109.2607,109.0501,109.1691,1758.0
2020-09-25 12:05:00,119.24,119.38,119.24,119.38,1522.0,109.1508,109.279,109.1508,109.279,1522.0
2020-09-25 12:10:00,119.38,119.5,119.38,119.5,2119.0,109.279,109.3888,109.279,109.3888,2119.0
2020-09-25 12:15:00,119.55,119.7,119.45,119.6,4221.0,109.4346,109.5719,109.3431,109.4804,4221.0
2020-09-25 12:20:00,119.61,119.61,119.44,119.44,2953.0,109.4895,109.4895,109.3339,109.3339,2953.0
2020-09-25 12:25:00,119.39,119.39,119.28,119.33,1482.0,109.2881,109.2881,109.1874,109.2332,1482.0
2020-09-25 12:30:00,119.44,119.65,119.37,119.64,1546.0,109.3339,109.5261,109.2698,109.517,1546.0
2020-09-25 12:35:00,119.69,119.8,119.69,119.8,2747.0,109.5627,109.6634,109.5627,109.6634,2747.0
2020-09-25 12:40:00,119.83,119.84,119.72,119.77,1007.0,109.6909,109.7001,109.5902,109.636,1007.0
2020-09-25 12:45:00,119.8,119.82,119.73,119.82,1712.0,109.6634,109.6817,109.5994,109.6817,1712.0
2020-09-25 12:50:00,119.71,119.84,119.71,119.83,2042.0,109.5811,109.7001,109.5811,109.6909,2042.0
2020-09-25 12:55:00,119.78,119.78,119.66,119.7,2179.0,109.6451,109.6451,109.5353,109.5719,2179.0
2020-09-25 13:00:00,119.7,119.94,119.65,119.94,10584.0,109.5719,109.7916,109.5261,109.7916,10584.0
2020-09-25 13:05:00,119.97,120.08,119.94,119.94,1999.0,109.8191,109.9197,109.7916,109.7916,1999.0
2020-09-25 13:10:00,119.96,120.06,119.95,120.02,1500.0,109.8099,109.9014,109.8007,109.8648,1500.0
2020-09-25 13:15:00,120.07,120.16,120.01,120.03,2042.0,109.9106,109.993,109.8557,109.874,2042.0
2020-09-25 13:20:00,120.01,120.17,120.01,120.06,3113.0,109.8557,110.0021,109.8557,109.9014,3113.0
2020-09-25 13:25:00,120.02,120.03,119.96,119.99,1544.0,109.8648,109.874,109.8099,109.8374,1544.0
2020-09-25 13:30:00,120.05,120.25,120.05,120.14,3111.0,109.8923,110.0754,109.8923,109.9747,3111.0
2020-09-25 13:35:00,120.15,120.2,120.04,120.05,1135.0,109.9838,110.0296,109.8831,109.8923,1135.0
2020-09-25 13:40:00,120.07,120.33,120.07,120.32,2893.0,109.9106,110.1486,109.9106,110.1394,2893.0
2020-09-25 13:45:00,120.29,120.31,120.26,120.26,2144.0,110.112,110.1303,110.0845,110.0845,2144.0
2020-09-25 13:50:00,120.3,120.33,120.19,120.19,2578.0,110.1211,110.1486,110.0204,110.0204,2578.0
2020-09-25 13:55:00,120.21,120.25,120.12,120.25,1627.0,110.0387,110.0754,109.9564,110.0754,1627.0
2020-09-25 14:00:00,120.25,120.3,120.19,120.3,3018.0,110.0754,110.1211,110.0204,110.1211,3018.0
2020-09-25 14:05:00,120.33,120.36,120.25,120.28,3050.0,110.1486,110.1761,110.0754,110.1028,3050.0
2020-09-25 14:10:00,120.29,120.3,120.09,120.09,4976.0,110.112,110.1211,109.9289,109.9289,4976.0
2020-09-25 14:15:00,120.09,120.27,120.07,120.27,5278.0,109.9289,110.0937,109.9106,110.0937,5278.0
2020-09-25 14:20:00,120.24,120.32,120.17,120.32,5476.0,110.0662,110.1394,110.0021,110.1394,5476.0
2020-09-25 14:25:00,120.31,120.32,120.17,120.25,3431.0,110.1303,110.1394,110.0021,110.0754,3431.0
2020-09-25 14:30:00,120.24,120.24,120.04,120.06,3589.0,110.0662,110.0662,109.8831,109.9014,3589.0
2020-09-25 14:35:00,120.1,120.21,120.06,120.2,4143.0,109.9381,110.0387,109.9014,110.0296,4143.0
2020-09-25 14:40:00,120.19,120.25,120.1,120.1,1635.0,110.0204,110.0754,109.9381,109.9381,1635.0
2020-09-25 14:45:00,120.1,120.14,120.07,120.07,2945.0,109.9381,109.9747,109.9106,109.9106,2945.0
2020-09-25 14:50:00,120.07,120.17,119.96,120.16,6632.0,109.9106,110.0021,109.8099,109.993,6632.0
2020-09-25 14:55:00,120.13,120.34,120.13,120.34,10730.0,109.9655,110.1577,109.9655,110.1577,10730.0
2020-09-25 15:00:00,120.33,120.4,120.28,120.35,3075.0,110.1486,110.2127,110.1028,110.1669,3075.0
2020-09-25 15:05:00,120.39,120.6,120.39,120.57,4473.0,110.2035,110.3957,110.2035,110.3683,4473.0
2020-09-25 15:10:00,120.63,120.72,120.55,120.55,3430.0,110.4232,110.5056,110.35,110.35,3430.0
2020-09-25 15:15:00,120.57,120.66,120.48,120.66,12665.0,110.3683,110.4507,110.2859,110.4507,12665.0
2020-09-25 15:20:00,120.65,120.69,120.54,120.56,5589.0,110.4415,110.4781,110.3408,110.3591,5589.0
2020-09-25 15:25:00,120.54,120.67,120.49,120.63,8896.0,110.3408,110.4598,110.2951,110.4232,8896.0
2020-09-25 15:30:00,120.58,120.58,120.36,120.36,21111.0,110.3774,110.3774,110.1761,110.1761,21111.0
2020-09-25 15:35:00,120.36,120.62,120.35,120.4,12733.0,110.1761,110.4141,110.1669,110.2127,12733.0
2020-09-25 15:40:00,120.39,120.39,120.25,120.35,8260.0,110.2035,110.2035,110.0754,110.1669,8260.0
2020-09-25 15:45:00,120.35,120.37,120.2,120.31,13450.0,110.1669,110.1852,110.0296,110.1303,13450.0
2020-09-25 15:50:00,120.26,120.31,120.14,120.24,17339.0,110.0845,110.1303,109.9747,110.0662,17339.0
2020-09-25 15:55:00,120.23,120.36,120.2,120.25,36516.0,110.0571,110.1761,110.0296,110.0754,36516.0
2020-09-28 09:30:00,122.38,123.27,122.23,122.55,23000.0,112.0251,112.8398,111.8878,112.1808,23000.0
2020-09-28 09:35:00,122.47,122.77,122.01,122.27,7640.0,112.1075,112.3821,111.6864,111.9244,7640.0
2020-09-28 09:40:00,122.5,122.51,122.01,122.02,6292.0,112.135,112.1441,111.6864,111.6956,6292.0
2020-09-28 09:45:00,122.26,122.4,122.02,122.26,8416.0,111.9153,112.0434,111.6956,111.9153,8416.0
2020-09-28 09:50:00,122.26,122.32,121.96,122.07,14210.0,111.9153,111.9702,111.6407,111.7414,14210.0
2020-09-28 09:55:00,122.12,122.73,122.1,122.67,8613.0,111.7871,112.3455,111.7688,112.2906,8613.0
2020-09-28 10:00:00,122.65,122.68,122.38,122.54,5097.0,112.2723,112.2998,112.0251,112.1716,5097.0
2020-09-28 10:05:00,122.59,122.61,122.24,122.28,2974.0,112.2174,112.2357,111.897,111.9336,2974.0
2020-09-28 10:10:00,122.36,122.54,122.31,122.47,4094.0,112.0068,112.1716,111.9611,112.1075,4094.0
2020-09-28 10:15:00,122.56,122.72,122.52,122.55,8254.0,112.1899,112.3364,112.1533,112.1808,8254.0
2020-09-28 10:20:00,122.59,123.12,122.59,123.09,7868.0,112.2174,112.7025,112.2174,112.6751,7868.0
2020-09-28 10:25:00,123.07,123.32,122.91,122.92,4488.0,112.6568,112.8856,112.5103,112.5194,4488.0
2020-09-28 10:30:00,122.88,123.08,122.83,123.05,4945.0,112.4828,112.6659,112.4371,112.6384,4945.0
2020-09-28 10:35:00,123.05,123.07,122.71,122.71,4211.0,112.6384,112.6568,112.3272,112.3272,4211.0
2020-09-28 10:40:00,122.8,122.95,122.76,122.95,8730.0,112.4096,112.5469,112.373,112.5469,8730.0
2020-09-28 10:45:00,122.97,122.97,122.6,122.67,4245.0,112.5652,112.5652,112.2265,112.2906,4245.0
2020-09-28 10:50:00,122.7,122.78,122.52,122.57,4845.0,112.3181,112.3913,112.1533,112.1991,4845.0
2020-09-28 10:55:00,122.55,122.86,122.53,122.86,5256.0,112.1808,112.4645,112.1624,112.4645,5256.0
2020-09-28 11:00:00,122.98,122.98,122.84,122.92,4833.0,112.5744,112.5744,112.4462,112.5194,4833.0
2020-09-28 11:05:00,122.95,123.03,122.93,122.97,6726.0,112.5469,112.6201,112.5286,112.5652,6726.0
2020-09-28 11:10:00,122.92,122.94,122.68,122.72,6076.0,112.5194,112.5378,112.2998,112.3364,6076.0
2020-09-28 11:15:00,122.67,122.95,122.66,122.91,5603.0,112.2906,112.5469,112.2814,112.5103,5603.0
2020-09-28 11:20:00,122.86,122.89,122.66,122.79,8817.0,112.4645,112.492,112.2814,112.4004,8817.0
2020-09-28 11:25:00,122.81,122.84,122.56,122.71,4986.0,112.4188,112.4462,112.1899,112.3272,4986.0
2020-09-28 11:30:00,122.72,123.03,122.65,122.94,4130.0,112.3364,112.6201,112.2723,112.5378,4130.0
2020-09-28 11:35:00,122.89,123.14,122.88,123.14,4737.0,112.492,112.7208,112.4828,112.7208,4737.0
2020-09-28 11:40:00,123.14,123.36,123.1,123.32,6496.0,112.7208,112.9222,112.6842,112.8856,6496.0
2020-09-28 11:45:00,123.32,123.34,123.11,123.11,3510.0,112.8856,112.9039,112.6934,112.6934,3510.0
2020-09-28 11:50:00,123.22,123.23,123.05,123.15,15081.0,112.7941,112.8032,112.6384,112.73,15081.0
2020-09-28 11:55:00,123.13,123.25,123.07,123.25,5602.0,112.7117,112.8215,112.6568,112.8215,5602.0
2020-09-28 12:00:00,123.25,123.63,123.22,123.48,26859.0,112.8215,113.1694,112.7941,113.0321,26859.0
2020-09-28 12:05:00,123.49,123.59,123.48,123.59,5476.0,113.0412,113.1328,113.0321,113.1328,5476.0
2020-09-28 12:10:00,123.53,123.62,123.44,123.62,4782.0,113.0778,113.1602,112.9954,113.1602,4782.0
2020-09-28 12:15:00,123.63,123.63,123.13,123.2,5215.0,113.1694,113.1694,112.7117,112.7758,5215.0
2020-09-28 12:20:00,123.22,123.23,123.11,123.15,7958.0,112.7941,112.8032,112.6934,112.73,7958.0
2020-09-28 12:25:00,123.1,123.33,123.1,123.27,8011.0,112.6842,112.8948,112.6842,112.8398,8011.0
2020-09-28 12:30:00,123.3,123.33,123.16,123.31,4453.0,112.8673,112.8948,112.7391,112.8764,4453.0
2020-09-28 12:35:00,123.33,123.38,123.27,123.27,4567.0,112.8948,112.9405,112.8398,112.8398,4567.0
2020-09-28 12:40:00,123.3,123.39,123.25,123.37,8200.0,112.8673,112.9497,112.8215,112.9314,8200.0
2020-09-28 12:45:00,123.38,123.43,123.27,123.33,7306.0,112.9405,112.9863,112.8398,112.8948,7306.0
2020-09-28 12:50:00,123.34,123.41,123.27,123.29,5373.0,112.9039,112.968,112.8398,112.8581,5373.0
2020-09-28 12:55:00,123.27,123.46,123.25,123.4,7429.0,112.8398,113.0138,112.8215,112.9588,7429.0
2020-09-28 13:00:00,123.35,123.36,123.16,123.21,4104.0,112.9131,112.9222,112.7391,112.7849,4104.0
2020-09-28 13:05:00,123.21,123.21,123.01,123.08,5109.0,112.7849,112.7849,112.6018,112.6659,5109.0
2020-09-28 13:10:00,123.1,123.16,123.05,123.15,6428.0,112.6842,112.7391,112.6384,112.73,6428.0
2020-09-28 13:15:00,123.18,123.21,122.97,122.97,6040.0,112.7574,112.7849,112.5652,112.5652,6040.0
2020-09-28 13:20:00,122.95,122.98,122.66,122.68,4845.0,112.5469,112.5744,112.2814,112.2998,4845.0
2020-09-28 13:25:00,122.67,122.69,122.45,122.5,5754.0,112.2906,112.3089,112.0892,112.135,5754.0
2020-09-28 13:30:00,122.5,122.62,122.42,122.43,9324.0,112.135,112.2448,112.0618,112.0709,9324.0
2020-09-28 13:35:00,122.42,122.48,122.23,122.24,5944.0,112.0618,112.1167,111.8878,111.897,5944.0
2020-09-28 13:40:00,122.25,122.31,122.08,122.09,8654.0,111.9061,111.9611,111.7505,111.7597,8654.0
2020-09-28 13:45:00,122.08,122.22,122.03,122.2,10025.0,111.7505,111.8787,111.7048,111.8604,10025.0
2020-09-28 13:50:00,122.23,122.28,122.15,122.2,4353.0,111.8878,111.9336,111.8146,111.8604,4353.0
2020-09-28 13:55:00,122.21,122.22,122.08,122.08,5065.0,111.8695,111.8787,111.7505,111.7505,5065.0
2020-09-28 14:00:00,122.09,122.23,122.01,122.14,9923.0,111.7597,111.8878,111.6864,111.8054,9923.0
2020-09-28 14:05:00,122.15,122.34,122.13,122.29,9362.0,111.8146,111.9885,111.7963,111.9428,9362.0
2020-09-28 14:10:00,122.28,122.38,122.27,122.3,8208.0,111.9336,112.0251,111.9244,111.9519,8208.0
2020-09-28 14:15:00,122.34,122.38,122.28,122.31,7424.0,111.9885,112.0251,111.9336,111.9611,7424.0
2020-09-28 14:20:00,122.32,122.33,122.11,122.19,9166.0,111.9702,111.9794,111.778,111.8512,9166.0
2020-09-28 14:25:00,122.19,122.33,122.16,122.33,4449.0,111.8512,111.9794,111.8238,111.9794,4449.0
2020-09-28 14:30:00,122.35,122.52,122.33,122.5,8093.0,111.9977,112.1533,111.9794,112.135,8093.0
2020-09-28 14:35:00,122.49,122.58,122.41,122.54,6396.0,112.1258,112.2082,112.0526,112.1716,6396.0
2020-09-28 14:40:00,122.54,122.72,122.53,122.65,8265.0,112.1716,112.3364,112.1624,112.2723,8265.0
2020-09-28 14:45:00,122.63,122.83,122.6,122.79,10380.0,112.254,112.4371,112.2265,112.4004,10380.0
2020-09-28 14:50:00,122.8,122.8,122.66,122.69,9715.0,112.4096,112.4096,112.2814,112.3089,9715.0
2020-09-28 14:55:00,122.67,122.67,122.41,122.45,3953.0,112.2906,112.2906,112.0526,112.0892,3953.0
2020-09-28 15:00:00,122.44,122.46,122.29,122.41,8476.0,112.0801,112.0984,111.9428,112.0526,8476.0
2020-09-28 15:05:00,122.39,122.44,122.19,122.2,5804.0,112.0343,112.0801,111.8512,111.8604,5804.0
2020-09-28 15:10:00,122.19,122.23,122.1,122.22,6769.0,111.8512,111.8878,111.7688,111.8787,6769.0
2020-09-28 15:15:00,122.24,122.33,122.13,122.15,8852.0,111.897,111.9794,111.7963,111.8146,8852.0
2020-09-28 15:20:00,122.14,122.23,122.08,122.08,5070.0,111.8054,111.8878,111.7505,111.7505,5070.0
2020-09-28 15:25:00,122.12,122.21,122.07,122.13,9258.0,111.7871,111.8695,111.7414,111.7963,9258.0
2020-09-28 15:30:00,122.12,122.12,121.81,121.92,17253.0,111.7871,111.7871,111.5034,111.6041,17253.0
2020-09-28 15:35:00,121.93,121.97,121.87,121.95,14572.0,111.6132,111.6498,111.5583,111.6315,14572.0
2020-09-28 15:40:00,121.94,122.06,121.89,122.0,13732.0,111.6224,111.7322,111.5766,111.6773,13732.0
2020-09-28 15:45:00,122.0,122.02,121.81,121.81,28504.0,111.6773,111.6956,111.5034,111.5034,28504.0
2020-09-28 15:50:00,121.74,121.9,121.73,121.85,32563.0,111.4393,111.5858,111.4301,111.54,32563.0
2020-09-28 15:55:00,121.86,121.95,121.63,121.81,69941.0,111.5491,111.6315,111.3386,111.5034,69941.0
2020-09-29 09:30:00,122.15,122.27,121.82,121.92,11568.0,111.8146,111.9244,111.5125,111.6041,11568.0
2020-09-29 09:35:00,121.9,122.27,121.85,122.24,3192.0,111.5858,111.9244,111.54,111.897,3192.0
2020-09-29 09:40:00,122.31,122.77,122.31,122.45,8725.0,111.9611,112.3821,111.9611,112.0892,8725.0
2020-09-29 09:45:00,122.29,122.43,122.23,122.38,2850.0,111.9428,112.0709,111.8878,112.0251,2850.0
2020-09-29 09:50:00,122.39,122.39,121.82,121.86,5649.0,112.0343,112.0343,111.5125,111.5491,5649.0
2020-09-29 09:55:00,121.87,121.98,121.65,121.65,4300.0,111.5583,111.659,111.3569,111.3569,4300.0
2020-09-29 10:00:00,121.63,121.81,121.44,121.81,3000.0,111.3386,111.5034,111.1647,111.5034,3000.0
2020-09-29 10:05:00,121.83,121.96,121.55,121.71,4967.0,111.5217,111.6407,111.2654,111.4118,4967.0
2020-09-29 10:10:00,121.76,121.94,121.73,121.91,3200.0,111.4576,111.6224,111.4301,111.5949,3200.0
2020-09-29 10:15:00,121.97,121.97,121.62,121.62,2820.0,111.6498,111.6498,111.3294,111.3294,2820.0
2020-09-29 10:20:00,121.67,121.73,121.59,121.66,3402.0,111.3752,111.4301,111.302,111.3661,3402.0
2020-09-29 10:25:00,121.69,121.73,121.56,121.56,6244.0,111.3935,111.4301,111.2745,111.2745,6244.0
2020-09-29 10:30:00,121.51,121.53,121.19,121.19,4404.0,111.2288,111.2471,110.9358,110.9358,4404.0
2020-09-29 10:35:00,121.15,121.17,120.97,121.01,4738.0,110.8992,110.9175,110.7344,110.7711,4738.0
2020-09-29 10:40:00,121.01,121.02,120.88,120.91,2312.0,110.7711,110.7802,110.6521,110.6795,2312.0
2020-09-29 10:45:00,120.93,120.96,120.71,120.91,3200.0,110.6978,110.7253,110.4964,110.6795,3200.0
2020-09-29 10:50:00,120.88,121.02,120.87,120.91,6484.0,110.6521,110.7802,110.6429,110.6795,6484.0
2020-09-29 10:55:00,120.94,120.97,120.84,120.88,2299.0,110.707,110.7344,110.6154,110.6521,2299.0
2020-09-29 11:00:00,120.89,120.93,120.7,120.79,2366.0,110.6612,110.6978,110.4873,110.5697,2366.0
2020-09-29 11:05:00,120.75,120.79,120.55,120.55,4663.0,110.5331,110.5697,110.35,110.35,4663.0
2020-09-29 11:10:00,120.56,120.58,120.49,120.52,1921.0,110.3591,110.3774,110.2951,110.3225,1921.0
2020-09-29 11:15:00,120.49,120.75,120.49,120.75,2492.0,110.2951,110.5331,110.2951,110.5331,2492.0
2020-09-29 11:20:00,120.82,120.98,120.82,120.84,4404.0,110.5971,110.7436,110.5971,110.6154,4404.0
2020-09-29 11:25:00,120.9,120.99,120.86,120.93,6563.0,110.6704,110.7528,110.6337,110.6978,6563.0
2020-09-29 11:30:00,120.9,121.01,120.85,120.96,3139.0,110.6704,110.7711,110.6246,110.7253,3139.0
2020-09-29 11:35:00,120.98,121.31,120.96,121.2,7095.0,110.7436,111.0457,110.7253,110.945,7095.0
2020-09-29 11:40:00,121.08,121.1,120.85,120.89,9126.0,110.8351,110.8534,110.6246,110.6612,9126.0
2020-09-29 11:45:00,120.83,121.01,120.75,120.91,9488.0,110.6063,110.7711,110.5331,110.6795,9488.0
2020-09-29 11:50:00,120.89,120.93,120.82,120.88,4879.0,110.6612,110.6978,110.5971,110.6521,4879.0
2020-09-29 11:55:00,120.92,120.96,120.68,120.69,4206.0,110.6887,110.7253,110.469,110.4781,4206.0
2020-09-29 12:00:00,120.71,120.72,120.46,120.46,4421.0,110.4964,110.5056,110.2676,110.2676,4421.0
2020-09-29 12:05:00,120.45,120.61,120.41,120.61,2400.0,110.2584,110.4049,110.2218,110.4049,2400.0
2020-09-29 12:10:00,120.59,120.59,120.45,120.55,3156.0,110.3866,110.3866,110.2584,110.35,3156.0
2020-09-29 12:15:00,120.54,120.58,120.49,120.58,3369.0,110.3408,110.3774,110.2951,110.3774,3369.0
2020-09-29 12:20:00,120.57,120.61,120.36,120.39,2165.0,110.3683,110.4049,110.1761,110.2035,2165.0
2020-09-29 12:25:00,120.34,120.57,120.34,120.57,2930.0,110.1577,110.3683,110.1577,110.3683,2930.0
2020-09-29 12:30:00,120.55,120.55,120.44,120.52,2301.0,110.35,110.35,110.2493,110.3225,2301.0
2020-09-29 12:35:00,120.55,120.59,120.54,120.55,1123.0,110.35,110.3866,110.3408,110.35,1123.0
2020-09-29 12:40:00,120.55,120.58,120.5,120.5,1223.0,110.35,110.3774,110.3042,110.3042,1223.0
2020-09-29 12:45:00,120.48,120.73,120.46,120.71,3311.0,110.2859,110.5147,110.2676,110.4964,3311.0
2020-09-29 12:50:00,120.72,120.81,120.72,120.79,2321.0,110.5056,110.588,110.5056,110.5697,2321.0
2020-09-29 12:55:00,120.77,120.79,120.71,120.71,2676.0,110.5514,110.5697,110.4964,110.4964,2676.0
2020-09-29 13:00:00,120.73,120.81,120.69,120.81,2217.0,110.5147,110.588,110.4781,110.588,2217.0
2020-09-29 13:05:00,120.78,120.79,120.65,120.69,3930.0,110.5605,110.5697,110.4415,110.4781,3930.0
2020-09-29 13:10:00,120.7,120.74,120.62,120.67,5463.0,110.4873,110.5239,110.4141,110.4598,5463.0
2020-09-29 13:15:00,120.72,120.83,120.64,120.82,1522.0,110.5056,110.6063,110.4324,110.5971,1522.0
2020-09-29 13:20:00,120.88,120.98,120.88,120.97,3250.0,110.6521,110.7436,110.6521,110.7344,3250.0
2020-09-29 13:25:00,120.98,121.15,120.94,121.09,1800.0,110.7436,110.8992,110.707,110.8443,1800.0
2020-09-29 13:30:00,121.11,121.11,120.97,120.97,3942.0,110.8626,110.8626,110.7344,110.7344,3942.0
2020-09-29 13:35:00,120.96,121.02,120.9,120.95,3200.0,110.7253,110.7802,110.6704,110.7161,3200.0
2020-09-29 13:40:00,120.96,120.96,120.83,120.9,2400.0,110.7253,110.7253,110.6063,110.6704,2400.0
2020-09-29 13:45:00,120.93,121.03,120.93,121.03,1500.0,110.6978,110.7894,110.6978,110.7894,1500.0
2020-09-29 13:50:00,121.07,121.4,121.06,121.35,3386.0,110.826,111.1281,110.8168,111.0823,3386.0
2020-09-29 13:55:00,121.37,121.42,121.31,121.4,2624.0,111.1006,111.1464,111.0457,111.1281,2624.0
2020-09-29 14:00:00,121.39,121.44,121.33,121.38,4775.0,111.1189,111.1647,111.064,111.1098,4775.0
2020-09-29 14:05:00,121.35,121.42,121.34,121.36,5538.0,111.0823,111.1464,111.0731,111.0914,5538.0
2020-09-29 14:10:00,121.38,121.39,121.24,121.26,2550.0,111.1098,111.1189,110.9816,110.9999,2550.0
2020-09-29 14:15:00,121.33,121.38,121.26,121.38,2971.0,111.064,111.1098,110.9999,111.1098,2971.0
2020-09-29 14:20:00,121.39,121.41,121.33,121.35,1798.0,111.1189,111.1372,111.064,111.0823,1798.0
2020-09-29 14:25:00,121.34,121.53,121.33,121.51,5275.0,111.0731,111.2471,111.064,111.2288,5275.0
2020-09-29 14:30:00,121.45,121.57,121.43,121.5,2101.0,111.1738,111.2837,111.1555,111.2196,2101.0
2020-09-29 14:35:00,121.48,121.5,121.42,121.45,3219.0,111.2013,111.2196,111.1464,111.1738,3219.0
2020-09-29 14:40:00,121.46,121.48,121.35,121.35,3970.0,111.183,111.2013,111.0823,111.0823,3970.0
2020-09-29 14:45:00,121.32,121.32,121.21,121.23,3387.0,111.0548,111.0548,110.9541,110.9724,3387.0
2020-09-29 14:50:00,121.24,121.3,121.14,121.17,3834.0,110.9816,111.0365,110.8901,110.9175,3834.0
2020-09-29 14:55:00,121.22,121.3,121.12,121.23,3698.0,110.9633,111.0365,110.8718,110.9724,3698.0
2020-09-29 15:00:00,121.27,121.31,121.1,121.16,6580.0,111.0091,111.0457,110.8534,110.9084,6580.0
2020-09-29 15:05:00,121.17,121.25,121.12,121.19,7521.0,110.9175,110.9908,110.8718,110.9358,7521.0
2020-09-29 15:10:00,121.2,121.23,121.14,121.21,7707.0,110.945,110.9724,110.8901,110.9541,7707.0
2020-09-29 15:15:00,121.19,121.32,121.14,121.3,22545.0,110.9358,111.0548,110.8901,111.0365,22545.0
2020-09-29 15:20:00,121.34,121.38,121.23,121.3,7999.0,111.0731,111.1098,110.9724,111.0365,7999.0
2020-09-29 15:25:00,121.29,121.3,121.14,121.14,7818.0,111.0274,111.0365,110.8901,110.8901,7818.0
2020-09-29 15:30:00,121.13,121.2,121.04,121.04,6161.0,110.8809,110.945,110.7985,110.7985,6161.0
2020-09-29 15:35:00,121.06,121.07,120.96,121.01,10009.0,110.8168,110.826,110.7253,110.7711,10009.0
2020-09-29 15:40:00,120.98,121.0,120.91,120.97,8820.0,110.7436,110.7619,110.6795,110.7344,8820.0
2020-09-29 15:45:00,120.95,120.97,120.84,120.84,8508.0,110.7161,110.7344,110.6154,110.6154,8508.0
2020-09-29 15:50:00,120.85,120.93,120.72,120.78,17368.0,110.6246,110.6978,110.5056,110.5605,17368.0
2020-09-29 15:55:00,120.75,120.78,120.29,120.32,54410.0,110.5331,110.5605,110.112,110.1394,54410.0
2020-09-30 09:30:00,121.12,122.31,120.19,122.31,26789.0,110.8718,111.9611,110.0204,111.9611,26789.0
2020-09-30 09:35:00,122.06,122.47,121.9,122.3,10251.0,111.7322,112.1075,111.5858,111.9519,10251.0
2020-09-30 09:40:00,122.46,122.47,121.75,121.92,4048.0,112.0984,112.1075,111.4484,111.6041,4048.0
2020-09-30 09:45:00,121.85,122.39,121.74,122.02,7259.0,111.54,112.0343,111.4393,111.6956,7259.0
2020-09-30 09:50:00,122.0,122.15,121.75,121.93,22220.0,111.6773,111.8146,111.4484,111.6132,22220.0
2020-09-30 09:55:00,122.02,122.37,122.0,122.07,4635.0,111.6956,112.016,111.6773,111.7414,4635.0
2020-09-30 10:00:00,122.02,122.42,122.0,122.41,9795.0,111.6956,112.0618,111.6773,112.0526,9795.0
2020-09-30 10:05:00,122.48,122.5,122.31,122.45,7716.0,112.1167,112.135,111.9611,112.0892,7716.0
2020-09-30 10:10:00,122.48,122.62,122.36,122.56,5675.0,112.1167,112.2448,112.0068,112.1899,5675.0
2020-09-30 10:15:00,122.63,122.78,122.59,122.68,4680.0,112.254,112.3913,112.2174,112.2998,4680.0
2020-09-30 10:20:00,122.66,122.85,122.64,122.84,8035.0,112.2814,112.4554,112.2631,112.4462,8035.0
2020-09-30 10:25:00,122.79,122.79,122.52,122.72,3136.0,112.4004,112.4004,112.1533,112.3364,3136.0
2020-09-30 10:30:00,122.85,122.85,122.72,122.75,7655.0,112.4554,112.4554,112.3364,112.3638,7655.0
2020-09-30 10:35:00,122.81,123.18,122.8,123.14,10703.0,112.4188,112.7574,112.4096,112.7208,10703.0
2020-09-30 10:40:00,123.25,123.45,123.14,123.35,60710.0,112.8215,113.0046,112.7208,112.9131,60710.0
2020-09-30 10:45:00,123.33,123.6,123.33,123.51,5900.0,112.8948,113.1419,112.8948,113.0595,5900.0
2020-09-30 10:50:00,123.33,123.33,122.99,123.04,10517.0,112.8948,112.8948,112.5835,112.6293,10517.0
2020-09-30 10:55:00,123.05,123.2,122.9,122.9,19355.0,112.6384,112.7758,112.5011,112.5011,19355.0
2020-09-30 11:00:00,122.87,122.93,122.65,122.69,10722.0,112.4737,112.5286,112.2723,112.3089,10722.0
2020-09-30 11:05:00,122.69,122.8,122.58,122.58,5086.0,112.3089,112.4096,112.2082,112.2082,5086.0
2020-09-30 11:10:00,122.52,122.54,122.39,122.47,4200.0,112.1533,112.1716,112.0343,112.1075,4200.0
2020-09-30 11:15:00,122.47,122.59,122.4,122.54,11857.0,112.1075,112.2174,112.0434,112.1716,11857.0
2020-09-30 11:20:00,122.55,122.65,122.33,122.34,6637.0,112.1808,112.2723,111.9794,111.9885,6637.0
2020-09-30 11:25:00,122.34,122.36,122.13,122.15,15528.0,111.9885,112.0068,111.7963,111.8146,15528.0
2020-09-30 11:30:00,122.09,122.11,121.8,121.81,4887.0,111.7597,111.778,111.4942,111.5034,4887.0
2020-09-30 11:35:00,121.89,121.89,121.69,121.71,2927.0,111.5766,111.5766,111.3935,111.4118,2927.0
2020-09-30 11:40:00,121.77,121.78,121.59,121.71,4387.0,111.4668,111.4759,111.302,111.4118,4387.0
2020-09-30 11:45:00,121.71,122.04,121.71,122.04,3541.0,111.4118,111.7139,111.4118,111.7139,3541.0
2020-09-30 11:50:00,122.03,122.03,121.75,121.75,2920.0,111.7048,111.7048,111.4484,111.4484,2920.0
2020-09-30 11:55:00,121.78,121.8,121.69,121.73,8180.0,111.4759,111.4942,111.3935,111.4301,8180.0
2020-09-30 12:00:00,121.79,122.03,121.76,121.99,22684.0,111.4851,111.7048,111.4576,111.6681,22684.0
2020-09-30 12:05:00,121.96,122.1,121.93,122.04,3043.0,111.6407,111.7688,111.6132,111.7139,3043.0
2020-09-30 12:10:00,122.1,122.55,122.1,122.54,6142.0,111.7688,112.1808,111.7688,112.1716,6142.0
2020-09-30 12:15:00,122.53,122.76,122.48,122.67,8913.0,112.1624,112.373,112.1167,112.2906,8913.0
2020-09-30 12:20:00,122.66,122.94,122.66,122.85,6147.0,112.2814,112.5378,112.2814,112.4554,6147.0
2020-09-30 12:25:00,122.83,123.12,122.83,123.0,5335.0,112.4371,112.7025,112.4371,112.5927,5335.0
2020-09-30 12:30:00,123.03,123.03,122.85,122.96,5398.0,112.6201,112.6201,112.4554,112.5561,5398.0
2020-09-30 12:35:00,122.97,123.16,122.93,123.16,3584.0,112.5652,112.7391,112.5286,112.7391,3584.0
2020-09-30 12:40:00,123.2,123.22,123.0,123.03,6021.0,112.7758,112.7941,112.5927,112.6201,6021.0
2020-09-30 12:45:00,123.03,123.12,123.02,123.02,3331.0,112.6201,112.7025,112.611,112.611,3331.0
2020-09-30 12:50:00,123.04,123.14,123.0,123.05,3671.0,112.6293,112.7208,112.5927,112.6384,3671.0
2020-09-30 12:55:00,123.06,123.2,123.06,123.14,3698.0,112.6476,112.7758,112.6476,112.7208,3698.0
2020-09-30 13:00:00,123.13,123.13,122.85,122.86,3978.0,112.7117,112.7117,112.4554,112.4645,3978.0
2020-09-30 13:05:00,122.9,122.9,122.69,122.8,5231.0,112.5011,112.5011,112.3089,112.4096,5231.0
2020-09-30 13:10:00,122.8,122.88,122.8,122.87,2825.0,112.4096,112.4828,112.4096,112.4737,2825.0
2020-09-30 13:15:00,122.84,122.88,122.76,122.78,4438.0,112.4462,112.4828,112.373,112.3913,4438.0
2020-09-30 13:20:00,122.73,122.77,122.7,122.74,7249.0,112.3455,112.3821,112.3181,112.3547,7249.0
2020-09-30 13:25:00,122.76,122.78,122.6,122.62,3619.0,112.373,112.3913,112.2265,112.2448,3619.0
2020-09-30 13:30:00,122.65,122.94,122.65,122.94,4492.0,112.2723,112.5378,112.2723,112.5378,4492.0
2020-09-30 13:35:00,122.9,123.1,122.85,123.09,5317.0,112.5011,112.6842,112.4554,112.6751,5317.0
2020-09-30 13:40:00,123.1,123.22,123.09,123.17,3236.0,112.6842,112.7941,112.6751,112.7483,3236.0
2020-09-30 13:45:00,123.17,123.18,123.07,123.1,5155.0,112.7483,112.7574,112.6568,112.6842,5155.0
2020-09-30 13:50:00,123.09,123.11,122.96,122.97,2959.0,112.6751,112.6934,112.5561,112.5652,2959.0
2020-09-30 13:55:00,122.92,123.0,122.83,122.98,3066.0,112.5194,112.5927,112.4371,112.5744,3066.0
2020-09-30 14:00:00,122.98,122.98,122.77,122.82,6129.0,112.5744,112.5744,112.3821,112.4279,6129.0
2020-09-30 14:05:00,122.76,123.03,122.76,123.01,4803.0,112.373,112.6201,112.373,112.6018,4803.0
2020-09-30 14:10:00,123.01,123.24,122.99,123.2,5258.0,112.6018,112.8124,112.5835,112.7758,5258.0
2020-09-30 14:15:00,123.21,123.36,123.2,123.3,7491.0,112.7849,112.9222,112.7758,112.8673,7491.0
2020-09-30 14:20:00,123.32,123.39,122.65,122.79,27140.0,112.8856,112.9497,112.2723,112.4004,27140.0
2020-09-30 14:25:00,122.77,122.84,122.22,122.52,8525.0,112.3821,112.4462,111.8787,112.1533,8525.0
2020-09-30 14:30:00,122.47,122.48,122.2,122.28,5943.0,112.1075,112.1167,111.8604,111.9336,5943.0
2020-09-30 14:35:00,122.26,122.3,121.83,121.86,9804.0,111.9153,111.9519,111.5217,111.5491,9804.0
2020-09-30 14:40:00,121.87,121.99,121.56,121.77,9358.0,111.5583,111.6681,111.2745,111.4668,9358.0
2020-09-30 14:45:00,121.71,121.75,121.39,121.52,5267.0,111.4118,111.4484,111.1189,111.2379,5267.0
2020-09-30 14:50:00,121.51,121.84,121.51,121.83,8314.0,111.2288,111.5308,111.2288,111.5217,8314.0
2020-09-30 14:55:00,121.79,122.42,121.79,122.42,6906.0,111.4851,112.0618,111.4851,112.0618,6906.0
2020-09-30 15:00:00,122.36,122.49,122.07,122.13,10969.0,112.0068,112.1258,111.7414,111.7963,10969.0
2020-09-30 15:05:00,122.17,122.44,122.13,122.31,7705.0,111.8329,112.0801,111.7963,111.9611,7705.0
2020-09-30 15:10:00,122.28,122.32,121.78,121.81,14086.0,111.9336,111.9702,111.4759,111.5034,14086.0
2020-09-30 15:15:00,121.79,121.94,121.39,121.47,12989.0,111.4851,111.6224,111.1189,111.1921,12989.0
2020-09-30 15:20:00,121.52,121.68,121.37,121.53,16736.0,111.2379,111.3844,111.1006,111.2471,16736.0
2020-09-30 15:25:00,121.51,121.92,121.44,121.84,21084.0,111.2288,111.6041,111.1647,111.5308,21084.0
2020-09-30 15:30:00,121.82,121.82,121.59,121.7,19420.0,111.5125,111.5125,111.302,111.4027,19420.0
2020-09-30 15:35:00,121.7,121.78,121.62,121.67,27463.0,111.4027,111.4759,111.3294,111.3752,27463.0
2020-09-30 15:40:00,121.67,121.7,121.48,121.55,24489.0,111.3752,111.4027,111.2013,111.2654,24489.0
2020-09-30 15:45:00,121.54,122.15,121.48,122.13,29676.0,111.2562,111.8146,111.2013,111.7963,29676.0
2020-09-30 15:50:00,122.13,122.48,122.09,122.36,51391.0,111.7963,112.1167,111.7597,112.0068,51391.0
2020-09-30 15:55:00,122.34,122.61,122.06,122.06,109400.0,111.9885,112.2357,111.7322,111.7322,109400.0
2020-10-01 09:30:00,122.41,123.62,122.0,123.18,20330.0,112.0526,113.1602,111.6773,112.7574,20330.0
2020-10-01 09:35:00,123.18,123.64,122.99,123.61,7502.0,112.7574,113.1785,112.5835,113.1511,7502.0
2020-10-01 09:40:00,123.47,124.01,123.29,123.45,12527.0,113.0229,113.5172,112.8581,113.0046,12527.0
2020-10-01 09:45:00,123.41,123.68,123.33,123.62,12383.0,112.968,113.2151,112.8948,113.1602,12383.0
2020-10-01 09:50:00,123.61,123.84,123.38,123.45,20819.0,113.1511,113.3616,112.9405,113.0046,20819.0
2020-10-01 09:55:00,123.4,123.4,122.95,122.96,5838.0,112.9588,112.9588,112.5469,112.5561,5838.0
2020-10-01 10:00:00,122.87,123.12,122.65,122.67,14000.0,112.4737,112.7025,112.2723,112.2906,14000.0
2020-10-01 10:05:00,122.61,123.02,122.45,122.97,7948.0,112.2357,112.611,112.0892,112.5652,7948.0
2020-10-01 10:10:00,123.02,123.31,122.95,123.29,6364.0,112.611,112.8764,112.5469,112.8581,6364.0
2020-10-01 10:15:00,123.25,123.34,122.94,122.98,12041.0,112.8215,112.9039,112.5378,112.5744,12041.0
2020-10-01 10:20:00,122.98,123.33,122.95,123.21,12182.0,112.5744,112.8948,112.5469,112.7849,12182.0
2020-10-01 10:25:00,123.17,123.2,122.84,123.08,13376.0,112.7483,112.7758,112.4462,112.6659,13376.0
2020-10-01 10:30:00,123.09,123.49,122.98,123.48,10026.0,112.6751,113.0412,112.5744,113.0321,10026.0
2020-10-01 10:35:00,123.49,123.54,123.4,123.44,5872.0,113.0412,113.087,112.9588,112.9954,5872.0
2020-10-01 10:40:00,123.41,123.54,123.31,123.31,5541.0,112.968,113.087,112.8764,112.8764,5541.0
2020-10-01 10:45:00,123.3,123.47,122.84,122.99,9755.0,112.8673,113.0229,112.4462,112.5835,9755.0
2020-10-01 10:50:00,122.95,123.2,122.87,123.02,6662.0,112.5469,112.7758,112.4737,112.611,6662.0
2020-10-01 10:55:00,123.02,123.02,122.62,122.9,12557.0,112.611,112.611,112.2448,112.5011,12557.0
2020-10-01 11:00:00,123.04,123.09,122.67,123.0,6991.0,112.6293,112.6751,112.2906,112.5927,6991.0
2020-10-01 11:05:00,123.0,123.15,122.91,123.11,6300.0,112.5927,112.73,112.5103,112.6934,6300.0
2020-10-01 11:10:00,122.98,123.24,122.85,123.19,6854.0,112.5744,112.8124,112.4554,112.7666,6854.0
2020-10-01 11:15:00,123.25,123.39,123.03,123.04,14243.0,112.8215,112.9497,112.6201,112.6293,14243.0
2020-10-01 11:20:00,123.04,123.44,123.03,123.44,3703.0,112.6293,112.9954,112.6201,112.9954,3703.0
2020-10-01 11:25:00,123.44,123.49,123.22,123.31,5954.0,112.9954,113.0412,112.7941,112.8764,5954.0
2020-10-01 11:30:00,123.26,123.26,123.1,123.18,4417.0,112.8307,112.8307,112.6842,112.7574,4417.0
2020-10-01 11:35:00,123.13,123.17,122.83,122.85,5714.0,112.7117,112.7483,112.4371,112.4554,5714.0
2020-10-01 11:40:00,122.85,122.91,122.75,122.89,5638.0,112.4554,112.5103,112.3638,112.492,5638.0
2020-10-01 11:45:00,122.93,123.22,122.85,123.09,14899.0,112.5286,112.7941,112.4554,112.6751,14899.0
2020-10-01 11:50:00,123.13,123.3,123.09,123.25,3800.0,112.7117,112.8673,112.6751,112.8215,3800.0
2020-10-01 11:55:00,123.28,123.5,123.26,123.36,5383.0,112.849,113.0504,112.8307,112.9222,5383.0
2020-10-01 12:00:00,123.33,123.35,122.9,122.9,14888.0,112.8948,112.9131,112.5011,112.5011,14888.0
2020-10-01 12:05:00,122.9,123.3,122.9,123.23,7707.0,112.5011,112.8673,112.5011,112.8032,7707.0
2020-10-01 12:10:00,123.23,123.33,123.06,123.11,4651.0,112.8032,112.8948,112.6476,112.6934,4651.0
2020-10-01 12:15:00,123.02,123.16,122.95,123.06,5019.0,112.611,112.7391,112.5469,112.6476,5019.0
2020-10-01 12:20:00,123.06,123.35,123.06,123.2,6403.0,112.6476,112.9131,112.6476,112.7758,6403.0
2020-10-01 12:25:00,123.2,123.39,123.2,123.39,4012.0,112.7758,112.9497,112.7758,112.9497,4012.0
2020-10-01 12:30:00,123.36,123.44,123.23,123.23,6289.0,112.9222,112.9954,112.8032,112.8032,6289.0
2020-10-01 12:35:00,123.25,123.33,123.11,123.23,6631.0,112.8215,112.8948,112.6934,112.8032,6631.0
2020-10-01 12:40:00,123.25,123.55,123.25,123.55,5515.0,112.8215,113.0961,112.8215,113.0961,5515.0
2020-10-01 12:45:00,123.54,123.61,123.38,123.38,3803.0,113.087,113.1511,112.9405,112.9405,3803.0
2020-10-01 12:50:00,123.41,123.47,123.34,123.39,4258.0,112.968,113.0229,112.9039,112.9497,4258.0
2020-10-01 12:55:00,123.4,123.43,123.22,123.22,3426.0,112.9588,112.9863,112.7941,112.7941,3426.0
2020-10-01 13:00:00,123.26,123.26,123.11,123.12,5114.0,112.8307,112.8307,112.6934,112.7025,5114.0
2020-10-01 13:05:00,123.12,123.22,123.05,123.22,4739.0,112.7025,112.7941,112.6384,112.7941,4739.0
2020-10-01 13:10:00,123.19,123.19,122.92,122.92,2100.0,112.7666,112.7666,112.5194,112.5194,2100.0
2020-10-01 13:15:00,122.93,122.96,122.77,122.81,5484.0,112.5286,112.5561,112.3821,112.4188,5484.0
2020-10-01 13:20:00,122.83,122.89,122.69,122.78,4648.0,112.4371,112.492,112.3089,112.3913,4648.0
2020-10-01 13:25:00,122.78,122.84,122.6,122.64,4978.0,112.3913,112.4462,112.2265,112.2631,4978.0
2020-10-01 13:30:00,122.66,122.74,122.56,122.73,4162.0,112.2814,112.3547,112.1899,112.3455,4162.0
2020-10-01 13:35:00,122.73,122.83,122.71,122.72,5644.0,112.3455,112.4371,112.3272,112.3364,5644.0
2020-10-01 13:40:00,122.72,122.73,122.6,122.67,6771.0,112.3364,112.3455,112.2265,112.2906,6771.0
2020-10-01 13:45:00,122.67,122.71,122.38,122.38,5363.0,112.2906,112.3272,112.0251,112.0251,5363.0
2020-10-01 13:50:00,122.39,122.49,122.31,122.44,5358.0,112.0343,112.1258,111.9611,112.0801,5358.0
2020-10-01 13:55:00,122.44,122.48,122.01,122.23,8233.0,112.0801,112.1167,111.6864,111.8878,8233.0
2020-10-01 14:00:00,122.27,122.39,121.82,122.17,10426.0,111.9244,112.0343,111.5125,111.8329,10426.0
2020-10-01 14:05:00,122.11,122.11,121.77,121.94,5357.0,111.778,111.778,111.4668,111.6224,5357.0
2020-10-01 14:10:00,121.87,121.91,121.61,121.89,3649.0,111.5583,111.5949,111.3203,111.5766,3649.0
2020-10-01 14:15:00,121.74,121.81,121.64,121.75,3794.0,111.4393,111.5034,111.3478,111.4484,3794.0
2020-10-01 14:20:00,121.7,121.96,121.7,121.93,5503.0,111.4027,111.6407,111.4027,111.6132,5503.0
2020-10-01 14:25:00,122.1,122.26,122.08,122.26,3980.0,111.7688,111.9153,111.7505,111.9153,3980.0
2020-10-01 14:30:00,122.21,122.28,122.2,122.25,5915.0,111.8695,111.9336,111.8604,111.9061,5915.0
2020-10-01 14:35:00,122.25,122.38,122.2,122.23,7816.0,111.9061,112.0251,111.8604,111.8878,7816.0
2020-10-01 14:40:00,122.23,122.43,122.19,122.43,7886.0,111.8878,112.0709,111.8512,112.0709,7886.0
2020-10-01 14:45:00,122.39,122.41,122.26,122.3,11495.0,112.0343,112.0526,111.9153,111.9519,11495.0
2020-10-01 14:50:00,122.27,122.46,122.26,122.31,7698.0,111.9244,112.0984,111.9153,111.9611,7698.0
2020-10-01 14:55:00,122.33,122.43,122.24,122.41,6154.0,111.9794,112.0709,111.897,112.0526,6154.0
2020-10-01 15:00:00,122.35,122.42,122.17,122.32,12234.0,111.9977,112.0618,111.8329,111.9702,12234.0
2020-10-01 15:05:00,122.29,122.29,122.01,122.07,6388.0,111.9428,111.9428,111.6864,111.7414,6388.0
2020-10-01 15:10:00,122.06,122.08,121.99,121.99,6961.0,111.7322,111.7505,111.6681,111.6681,6961.0
2020-10-01 15:15:00,121.92,122.0,121.63,121.63,11512.0,111.6041,111.6773,111.3386,111.3386,11512.0
2020-10-01 15:20:00,121.67,121.67,121.42,121.57,11316.0,111.3752,111.3752,111.1464,111.2837,11316.0
2020-10-01 15:25:00,121.57,121.57,121.42,121.42,13350.0,111.2837,111.2837,111.1464,111.1464,13350.0
2020-10-01 15:30:00,121.43,121.64,121.37,121.6,13318.0,111.1555,111.3478,111.1006,111.3111,13318.0
2020-10-01 15:35:00,121.59,121.6,121.19,121.38,27030.0,111.302,111.3111,110.9358,111.1098,27030.0
2020-10-01 15:40:00,121.41,121.46,121.22,121.33,25289.0,111.1372,111.183,110.9633,111.064,25289.0
2020-10-01 15:45:00,121.31,121.81,121.23,121.81,39540.0,111.0457,111.5034,110.9724,111.5034,39540.0
2020-10-01 15:50:00,121.81,121.81,121.51,121.68,30013.0,111.5034,111.5034,111.2288,111.3844,30013.0
2020-10-01 15:55:00,121.72,121.97,121.57,121.76,97850.0,111.421,111.6498,111.2837,111.4576,97850.0
2020-10-02 09:30:00,120.19,120.72,120.0,120.72,17239.0,110.0204,110.5056,109.8465,110.5056,17239.0
2020-10-02 09:35:00,120.59,121.26,120.58,121.26,4216.0,110.3866,110.9999,110.3774,110.9999,4216.0
2020-10-02 09:40:00,121.29,121.6,121.23,121.38,4868.0,111.0274,111.3111,110.9724,111.1098,4868.0
2020-10-02 09:45:00,121.38,121.82,121.37,121.82,4610.0,111.1098,111.5125,111.1006,111.5125,4610.0
2020-10-02 09:50:00,121.95,122.01,121.57,121.81,9531.0,111.6315,111.6864,111.2837,111.5034,9531.0
2020-10-02 09:55:00,121.84,122.14,121.84,122.09,6121.0,111.5308,111.8054,111.5308,111.7597,6121.0
2020-10-02 10:00:00,122.06,122.8,122.06,122.76,8534.0,111.7322,112.4096,111.7322,112.373,8534.0
2020-10-02 10:05:00,122.7,122.98,122.7,122.84,8731.0,112.3181,112.5744,112.3181,112.4462,8731.0
2020-10-02 10:10:00,122.79,122.91,122.35,122.36,12867.0,112.4004,112.5103,111.9977,112.0068,12867.0
2020-10-02 10:15:00,122.41,122.64,122.24,122.52,6529.0,112.0526,112.2631,111.897,112.1533,6529.0
2020-10-02 10:20:00,122.59,122.62,122.36,122.39,7046.0,112.2174,112.2448,112.0068,112.0343,7046.0
2020-10-02 10:25:00,122.25,122.61,122.21,122.5,5031.0,111.9061,112.2357,111.8695,112.135,5031.0
2020-10-02 10:30:00,122.38,122.47,122.27,122.44,2000.0,112.0251,112.1075,111.9244,112.0801,2000.0
2020-10-02 10:35:00,122.49,122.49,122.27,122.28,640.0,112.1258,112.1258,111.9244,111.9336,640.0
2020-10-02 10:40:00,122.01,122.17,122.01,122.05,1713.0,111.6864,111.8329,111.6864,111.7231,1713.0
2020-10-02 10:45:00,122.07,122.24,122.01,122.21,4541.0,111.7414,111.897,111.6864,111.8695,4541.0
2020-10-02 10:50:00,122.2,122.24,122.1,122.15,4332.0,111.8604,111.897,111.7688,111.8146,4332.0
2020-10-02 10:55:00,122.23,122.38,122.19,122.28,5502.0,111.8878,112.0251,111.8512,111.9336,5502.0
2020-10-02 11:00:00,122.28,122.36,122.08,122.29,4842.0,111.9336,112.0068,111.7505,111.9428,4842.0
2020-10-02 11:05:00,122.22,122.51,122.19,122.46,5898.0,111.8787,112.1441,111.8512,112.0984,5898.0
2020-10-02 11:10:00,122.45,122.55,122.4,122.49,3894.0,112.0892,112.1808,112.0434,112.1258,3894.0
2020-10-02 11:15:00,122.54,122.85,122.4,122.84,6362.0,112.1716,112.4554,112.0434,112.4462,6362.0
2020-10-02 11:20:00,122.87,122.97,122.85,122.9,5322.0,112.4737,112.5652,112.4554,112.5011,5322.0
2020-10-02 11:25:00,122.91,122.96,122.86,122.86,5264.0,112.5103,112.5561,112.4645,112.4645,5264.0
2020-10-02 11:30:00,122.82,122.83,122.68,122.74,3834.0,112.4279,112.4371,112.2998,112.3547,3834.0
2020-10-02 11:35:00,122.75,122.87,122.71,122.71,5995.0,112.3638,112.4737,112.3272,112.3272,5995.0
2020-10-02 11:40:00,122.71,122.79,122.67,122.68,3308.0,112.3272,112.4004,112.2906,112.2998,3308.0
2020-10-02 11:45:00,122.63,122.72,122.55,122.72,5265.0,112.254,112.3364,112.1808,112.3364,5265.0
2020-10-02 11:50:00,122.72,122.82,122.64,122.73,5427.0,112.3364,112.4279,112.2631,112.3455,5427.0
2020-10-02 11:55:00,122.67,122.67,122.26,122.28,2924.0,112.2906,112.2906,111.9153,111.9336,2924.0
2020-10-02 12:00:00,122.27,122.59,122.23,122.48,10016.0,111.9244,112.2174,111.8878,112.1167,10016.0
2020-10-02 12:05:00,122.53,123.25,122.48,123.25,7975.0,112.1624,112.8215,112.1167,112.8215,7975.0
2020-10-02 12:10:00,123.33,123.79,123.3,123.62,5461.0,112.8948,113.3158,112.8673,113.1602,5461.0
2020-10-02 12:15:00,123.55,123.75,123.55,123.69,5399.0,113.0961,113.2792,113.0961,113.2243,5399.0
2020-10-02 12:20:00,123.71,123.87,123.47,123.55,6923.0,113.2426,113.3891,113.0229,113.0961,6923.0
2020-10-02 12:25:00,123.59,123.74,123.48,123.54,3899.0,113.1328,113.2701,113.0321,113.087,3899.0
2020-10-02 12:30:00,123.55,123.73,123.53,123.65,4037.0,113.0961,113.2609,113.0778,113.1877,4037.0
2020-10-02 12:35:00,123.64,123.85,123.58,123.8,4239.0,113.1785,113.3708,113.1236,113.325,4239.0
2020-10-02 12:40:00,123.74,123.86,123.68,123.68,4773.0,113.2701,113.3799,113.2151,113.2151,4773.0
2020-10-02 12:45:00,123.75,123.75,123.57,123.58,8531.0,113.2792,113.2792,113.1145,113.1236,8531.0
2020-10-02 12:50:00,123.58,123.59,123.44,123.44,3178.0,113.1236,113.1328,112.9954,112.9954,3178.0
2020-10-02 12:55:00,123.39,123.58,123.31,123.47,5358.0,112.9497,113.1236,112.8764,113.0229,5358.0
2020-10-02 13:00:00,123.52,123.65,123.34,123.34,7030.0,113.0687,113.1877,112.9039,112.9039,7030.0
2020-10-02 13:05:00,123.31,123.38,123.19,123.29,5348.0,112.8764,112.9405,112.7666,112.8581,5348.0
2020-10-02 13:10:00,123.35,123.52,123.14,123.19,6604.0,112.9131,113.0687,112.7208,112.7666,6604.0
2020-10-02 13:15:00,123.23,123.48,123.23,123.46,4735.0,112.8032,113.0321,112.8032,113.0138,4735.0
2020-10-02 13:20:00,123.46,123.52,123.35,123.48,5684.0,113.0138,113.0687,112.9131,113.0321,5684.0
2020-10-02 13:25:00,123.5,123.55,123.42,123.42,4787.0,113.0504,113.0961,112.9771,112.9771,4787.0
2020-10-02 13:30:00,123.33,123.45,123.18,123.18,4543.0,112.8948,113.0046,112.7574,112.7574,4543.0
2020-10-02 13:35:00,123.18,123.19,123.1,123.14,4734.0,112.7574,112.7666,112.6842,112.7208,4734.0
2020-10-02 13:40:00,123.1,123.1,122.75,122.9,8138.0,112.6842,112.6842,112.3638,112.5011,8138.0
2020-10-02 13:45:00,122.85,122.98,122.76,122.76,3114.0,112.4554,112.5744,112.373,112.373,3114.0
2020-10-02 13:50:00,122.79,123.04,122.73,122.98,6068.0,112.4004,112.6293,112.3455,112.5744,6068.0
2020-10-02 13:55:00,122.98,122.99,122.85,122.97,4567.0,112.5744,112.5835,112.4554,112.5652,4567.0
2020-10-02 14:00:00,123.0,123.24,123.0,123.16,5019.0,112.5927,112.8124,112.5927,112.7391,5019.0
2020-10-02 14:05:00,123.19,123.4,123.19,123.28,4900.0,112.7666,112.9588,112.7666,112.849,4900.0
2020-10-02 14:10:00,123.25,123.3,123.17,123.25,8032.0,112.8215,112.8673,112.7483,112.8215,8032.0
2020-10-02 14:15:00,123.27,123.29,123.21,123.26,3962.0,112.8398,112.8581,112.7849,112.8307,3962.0
2020-10-02 14:20:00,123.25,123.33,123.2,123.33,6007.0,112.8215,112.8948,112.7758,112.8948,6007.0
2020-10-02 14:25:00,123.34,123.55,123.34,123.42,4251.0,112.9039,113.0961,112.9039,112.9771,4251.0
2020-10-02 14:30:00,123.45,123.63,123.34,123.63,7468.0,113.0046,113.1694,112.9039,113.1694,7468.0
2020-10-02 14:35:00,123.57,123.66,123.49,123.58,2951.0,113.1145,113.1968,113.0412,113.1236,2951.0
2020-10-02 14:40:00,123.6,123.73,123.55,123.61,4624.0,113.1419,113.2609,113.0961,113.1511,4624.0
2020-10-02 14:45:00,123.55,123.69,123.5,123.59,5145.0,113.0961,113.2243,113.0504,113.1328,5145.0
2020-10-02 14:50:00,123.58,123.58,123.41,123.42,3842.0,113.1236,113.1236,112.968,112.9771,3842.0
2020-10-02 14:55:00,123.5,123.7,123.46,123.63,4287.0,113.0504,113.2335,113.0138,113.1694,4287.0
2020-10-02 15:00:00,123.61,123.61,123.27,123.46,6805.0,113.1511,113.1511,112.8398,113.0138,6805.0
2020-10-02 15:05:00,123.4,123.43,123.3,123.42,3858.0,112.9588,112.9863,112.8673,112.9771,3858.0
2020-10-02 15:10:00,123.42,123.66,123.17,123.27,15269.0,112.9771,113.1968,112.7483,112.8398,15269.0
2020-10-02 15:15:00,123.27,123.69,123.15,123.56,10584.0,112.8398,113.2243,112.73,113.1053,10584.0
2020-10-02 15:20:00,123.51,123.63,123.39,123.4,9715.0,113.0595,113.1694,112.9497,112.9588,9715.0
2020-10-02 15:25:00,123.45,123.56,123.4,123.51,11734.0,113.0046,113.1053,112.9588,113.0595,11734.0
2020-10-02 15:30:00,123.55,123.68,123.37,123.53,16765.0,113.0961,113.2151,112.9314,113.0778,16765.0
2020-10-02 15:35:00,123.52,123.66,123.41,123.66,25340.0,113.0687,113.1968,112.968,113.1968,25340.0
2020-10-02 15:40:00,123.68,123.77,123.58,123.71,18941.0,113.2151,113.2975,113.1236,113.2426,18941.0
2020-10-02 15:45:00,123.72,123.81,123.52,123.55,36835.0,113.2518,113.3341,113.0687,113.0961,36835.0
2020-10-02 15:50:00,123.56,123.77,123.29,123.77,62856.0,113.1053,113.2975,112.8581,113.2975,62856.0
2020-10-02 15:55:00,123.73,123.88,123.17,123.29,163008.0,113.2609,113.3982,112.7483,112.8581,163008.0
2020-10-05 09:30:00,124.2,124.85,124.2,124.52,16007.0,113.6911,114.2861,113.6911,113.9841,16007.0
2020-10-05 09:35:00,124.38,124.83,124.34,124.83,5800.0,113.8559,114.2678,113.8193,114.2678,5800.0
2020-10-05 09:40:00,124.69,125.23,124.69,125.18,17042.0,114.1397,114.634,114.1397,114.5882,17042.0
2020-10-05 09:45:00,125.11,125.47,125.03,125.3,4323.0,114.5241,114.8537,114.4509,114.6981,4323.0
2020-10-05 09:50:00,125.37,125.49,125.24,125.49,2346.0,114.7621,114.872,114.6431,114.872,2346.0
2020-10-05 09:55:00,125.48,125.59,125.3,125.37,7076.0,114.8628,114.9635,114.6981,114.7621,7076.0
2020-10-05 10:00:00,125.4,125.75,125.17,125.33,18047.0,114.7896,115.11,114.5791,114.7255,18047.0
2020-10-05 10:05:00,125.32,125.49,125.3,125.45,8472.0,114.7164,114.872,114.6981,114.8354,8472.0
2020-10-05 10:10:00,125.45,125.55,125.42,125.54,8906.0,114.8354,114.9269,114.8079,114.9178,8906.0
2020-10-05 10:15:00,125.6,125.75,125.49,125.49,4319.0,114.9727,115.11,114.872,114.872,4319.0
2020-10-05 10:20:00,125.62,125.7,125.53,125.6,3620.0,114.991,115.0642,114.9086,114.9727,3620.0
2020-10-05 10:25:00,125.61,125.61,125.45,125.46,2204.0,114.9818,114.9818,114.8354,114.8445,2204.0
2020-10-05 10:30:00,125.5,125.7,125.5,125.58,7480.0,114.8811,115.0642,114.8811,114.9544,7480.0
2020-10-05 10:35:00,125.52,125.63,125.32,125.5,4032.0,114.8995,115.0001,114.7164,114.8811,4032.0
2020-10-05 10:40:00,125.56,125.57,125.43,125.44,4300.0,114.9361,114.9452,114.8171,114.8262,4300.0
2020-10-05 10:45:00,125.41,125.58,125.4,125.48,5665.0,114.7988,114.9544,114.7896,114.8628,5665.0
2020-10-05 10:50:00,125.51,125.77,125.47,125.72,16133.0,114.8903,115.1283,114.8537,115.0825,16133.0
2020-10-05 10:55:00,125.72,125.96,125.71,125.87,5492.0,115.0825,115.3022,115.0734,115.2198,5492.0
2020-10-05 11:00:00,125.89,126.17,125.79,126.17,9887.0,115.2381,115.4945,115.1466,115.4945,9887.0
2020-10-05 11:05:00,126.17,126.2,126.0,126.14,15950.0,115.4945,115.5219,115.3388,115.467,15950.0
2020-10-05 11:10:00,126.15,126.25,125.94,125.95,23284.0,115.4762,115.5677,115.2839,115.2931,23284.0
2020-10-05 11:15:00,125.98,126.16,125.97,126.14,8373.0,115.3205,115.4853,115.3114,115.467,8373.0
2020-10-05 11:20:00,126.14,126.16,125.98,125.98,9520.0,115.467,115.4853,115.3205,115.3205,9520.0
2020-10-05 11:25:00,125.95,125.95,125.63,125.66,6699.0,115.2931,115.2931,115.0001,115.0276,6699.0
2020-10-05 11:30:00,125.57,125.64,125.5,125.5,3507.0,114.9452,115.0093,114.8811,114.8811,3507.0
2020-10-05 11:35:00,125.51,125.54,125.32,125.35,5061.0,114.8903,114.9178,114.7164,114.7438,5061.0
2020-10-05 11:40:00,125.34,125.51,125.32,125.41,5001.0,114.7347,114.8903,114.7164,114.7988,5001.0
2020-10-05 11:45:00,125.4,125.54,125.34,125.36,2296.0,114.7896,114.9178,114.7347,114.753,2296.0
2020-10-05 11:50:00,125.33,125.73,125.33,125.62,9473.0,114.7255,115.0917,114.7255,114.991,9473.0
2020-10-05 11:55:00,125.63,125.73,125.62,125.71,3137.0,115.0001,115.0917,114.991,115.0734,3137.0
2020-10-05 12:00:00,125.75,125.84,125.7,125.77,3723.0,115.11,115.1924,115.0642,115.1283,3723.0
2020-10-05 12:05:00,125.77,125.92,125.71,125.87,8727.0,115.1283,115.2656,115.0734,115.2198,8727.0
2020-10-05 12:10:00,125.87,126.01,125.82,125.85,4945.0,115.2198,115.348,115.1741,115.2015,4945.0
2020-10-05 12:15:00,125.81,126.09,125.8,125.94,12544.0,115.1649,115.4212,115.1558,115.2839,12544.0
2020-10-05 12:20:00,125.88,125.98,125.86,125.98,4266.0,115.229,115.3205,115.2107,115.3205,4266.0
2020-10-05 12:25:00,125.98,126.07,125.97,126.05,2867.0,115.3205,115.4029,115.3114,115.3846,2867.0
2020-10-05 12:30:00,126.01,126.11,125.92,125.96,6960.0,115.348,115.4395,115.2656,115.3022,6960.0
2020-10-05 12:35:00,125.95,126.09,125.94,126.06,6162.0,115.2931,115.4212,115.2839,115.3938,6162.0
2020-10-05 12:40:00,126.05,126.27,125.99,126.08,10825.0,115.3846,115.586,115.3297,115.4121,10825.0
2020-10-05 12:45:00,126.02,126.06,125.95,125.95,4572.0,115.3571,115.3938,115.2931,115.2931,4572.0
2020-10-05 12:50:00,125.98,126.04,125.95,126.0,4200.0,115.3205,115.3755,115.2931,115.3388,4200.0
2020-10-05 12:55:00,125.98,126.13,125.98,126.0,5334.0,115.3205,115.4578,115.3205,115.3388,5334.0
2020-10-05 13:00:00,125.99,126.0,125.84,125.87,9842.0,115.3297,115.3388,115.1924,115.2198,9842.0
2020-10-05 13:05:00,125.86,125.88,125.77,125.83,5901.0,115.2107,115.229,115.1283,115.1832,5901.0
2020-10-05 13:10:00,125.87,125.88,125.83,125.86,1953.0,115.2198,115.229,115.1832,115.2107,1953.0
2020-10-05 13:15:00,125.84,125.9,125.79,125.79,4044.0,115.1924,115.2473,115.1466,115.1466,4044.0
2020-10-05 13:20:00,125.83,125.83,125.64,125.64,4813.0,115.1832,115.1832,115.0093,115.0093,4813.0
2020-10-05 13:25:00,125.65,125.92,125.65,125.86,5716.0,115.0185,115.2656,115.0185,115.2107,5716.0
2020-10-05 13:30:00,125.92,126.13,125.87,126.08,6383.0,115.2656,115.4578,115.2198,115.4121,6383.0
2020-10-05 13:35:00,126.08,126.24,126.08,126.08,5555.0,115.4121,115.5585,115.4121,115.4121,5555.0
2020-10-05 13:40:00,126.01,126.12,126.0,126.12,2759.0,115.348,115.4487,115.3388,115.4487,2759.0
2020-10-05 13:45:00,126.06,126.07,125.9,125.94,3600.0,115.3938,115.4029,115.2473,115.2839,3600.0
2020-10-05 13:50:00,125.96,126.17,125.84,126.09,10876.0,115.3022,115.4945,115.1924,115.4212,10876.0
2020-10-05 13:55:00,126.03,126.03,125.88,125.91,3393.0,115.3663,115.3663,115.229,115.2565,3393.0
2020-10-05 14:00:00,125.91,125.94,125.84,125.94,6526.0,115.2565,115.2839,115.1924,115.2839,6526.0
2020-10-05 14:05:00,125.95,125.98,125.87,125.94,7004.0,115.2931,115.3205,115.2198,115.2839,7004.0
2020-10-05 14:10:00,125.94,126.04,125.93,126.01,4971.0,115.2839,115.3755,115.2748,115.348,4971.0
2020-10-05 14:15:00,125.99,126.06,125.97,125.99,3650.0,115.3297,115.3938,115.3114,115.3297,3650.0
2020-10-05 14:20:00,126.0,126.03,125.88,126.03,5374.0,115.3388,115.3663,115.229,115.3663,5374.0
2020-10-05 14:25:00,125.98,126.08,125.88,126.08,7558.0,115.3205,115.4121,115.229,115.4121,7558.0
2020-10-05 14:30:00,126.06,126.1,126.01,126.06,1810.0,115.3938,115.4304,115.348,115.3938,1810.0
2020-10-05 14:35:00,126.01,126.24,125.99,125.99,5207.0,115.348,115.5585,115.3297,115.3297,5207.0
2020-10-05 14:40:00,125.98,126.02,125.95,125.98,7143.0,115.3205,115.3571,115.2931,115.3205,7143.0
2020-10-05 14:45:00,125.98,125.99,125.86,125.94,7549.0,115.3205,115.3297,115.2107,115.2839,7549.0
2020-10-05 14:50:00,125.95,126.0,125.8,125.84,6552.0,115.2931,115.3388,115.1558,115.1924,6552.0
2020-10-05 14:55:00,125.88,125.98,125.83,125.91,6110.0,115.229,115.3205,115.1832,115.2565,6110.0
2020-10-05 15:00:00,125.92,125.97,125.82,125.97,5685.0,115.2656,115.3114,115.1741,115.3114,5685.0
2020-10-05 15:05:00,125.93,126.1,125.91,126.1,12270.0,115.2748,115.4304,115.2565,115.4304,12270.0
2020-10-05 15:10:00,126.09,126.09,126.03,126.06,5085.0,115.4212,115.4212,115.3663,115.3938,5085.0
2020-10-05 15:15:00,126.1,126.3,126.08,126.28,10018.0,115.4304,115.6135,115.4121,115.5952,10018.0
2020-10-05 15:20:00,126.29,126.39,126.25,126.35,9194.0,115.6043,115.6958,115.5677,115.6592,9194.0
2020-10-05 15:25:00,126.36,126.49,126.33,126.41,13774.0,115.6684,115.7874,115.6409,115.7142,13774.0
2020-10-05 15:30:00,126.38,126.39,126.13,126.15,11662.0,115.6867,115.6958,115.4578,115.4762,11662.0
2020-10-05 15:35:00,126.17,126.21,125.93,126.0,16565.0,115.4945,115.5311,115.2748,115.3388,16565.0
2020-10-05 15:40:00,125.98,126.11,125.8,125.86,18832.0,115.3205,115.4395,115.1558,115.2107,18832.0
2020-10-05 15:45:00,125.86,126.12,125.83,126.08,23892.0,115.2107,115.4487,115.1832,115.4121,23892.0
2020-10-05 15:50:00,126.08,126.23,126.06,126.16,39163.0,115.4121,115.5494,115.3938,115.4853,39163.0
2020-10-05 15:55:00,126.14,126.29,125.93,125.96,125499.0,115.467,115.6043,115.2748,115.3022,125499.0
2020-10-06 09:30:00,127.0,127.0,126.31,126.41,12582.0,116.2542,116.2542,115.6226,115.7142,12582.0
2020-10-06 09:35:00,126.47,126.67,126.3,126.34,3656.0,115.7691,115.9522,115.6135,115.6501,3656.0
2020-10-06 09:40:00,126.43,126.43,126.02,126.2,2215.0,115.7325,115.7325,115.3571,115.5219,2215.0
2020-10-06 09:45:00,126.22,126.37,126.09,126.37,2391.0,115.5402,115.6775,115.4212,115.6775,2391.0
2020-10-06 09:50:00,126.3,126.4,125.96,126.07,3198.0,115.6135,115.705,115.3022,115.4029,3198.0
2020-10-06 09:55:00,126.04,126.13,125.77,125.9,2005.0,115.3755,115.4578,115.1283,115.2473,2005.0
2020-10-06 10:00:00,125.89,126.14,125.86,125.99,4135.0,115.2381,115.467,115.2107,115.3297,4135.0
2020-10-06 10:05:00,126.12,126.25,126.03,126.16,2974.0,115.4487,115.5677,115.3663,115.4853,2974.0
2020-10-06 10:10:00,126.21,126.35,126.21,126.34,1402.0,115.5311,115.6592,115.5311,115.6501,1402.0
2020-10-06 10:15:00,126.35,126.51,126.32,126.38,1805.0,115.6592,115.8057,115.6318,115.6867,1805.0
2020-10-06 10:20:00,126.46,126.46,126.35,126.41,1904.0,115.7599,115.7599,115.6592,115.7142,1904.0
2020-10-06 10:25:00,126.37,126.53,126.33,126.53,1461.0,115.6775,115.824,115.6409,115.824,1461.0
2020-10-06 10:30:00,126.61,126.75,126.54,126.74,15808.0,115.8972,116.0254,115.8332,116.0162,15808.0
2020-10-06 10:35:00,126.77,126.88,126.68,126.8,2241.0,116.0437,116.1444,115.9613,116.0712,2241.0
2020-10-06 10:40:00,126.77,126.91,126.28,126.47,11201.0,116.0437,116.1718,115.5952,115.7691,11201.0
2020-10-06 10:45:00,126.55,126.72,126.55,126.64,2061.0,115.8423,115.9979,115.8423,115.9247,2061.0
2020-10-06 10:50:00,126.67,126.96,126.66,126.84,2593.0,115.9522,116.2176,115.943,116.1078,2593.0
2020-10-06 10:55:00,126.94,127.16,126.87,127.1,3407.0,116.1993,116.4007,116.1352,116.3458,3407.0
2020-10-06 11:00:00,127.01,127.14,126.77,126.87,3396.0,116.2634,116.3824,116.0437,116.1352,3396.0
2020-10-06 11:05:00,126.87,126.97,126.73,126.95,3810.0,116.1352,116.2268,116.0071,116.2085,3810.0
2020-10-06 11:10:00,126.94,127.19,126.87,127.17,8579.0,116.1993,116.4282,116.1352,116.4098,8579.0
2020-10-06 11:15:00,127.14,127.3,127.09,127.17,2221.0,116.3824,116.5288,116.3366,116.4098,2221.0
2020-10-06 11:20:00,127.14,127.23,127.08,127.09,4140.0,116.3824,116.4648,116.3275,116.3366,4140.0
2020-10-06 11:25:00,127.06,127.24,127.06,127.23,8612.0,116.3092,116.4739,116.3092,116.4648,8612.0
2020-10-06 11:30:00,127.28,127.61,127.21,127.61,9054.0,116.5105,116.8126,116.4465,116.8126,9054.0
2020-10-06 11:35:00,127.61,127.67,127.48,127.51,13726.0,116.8126,116.8675,116.6936,116.7211,13726.0
2020-10-06 11:40:00,127.61,127.61,127.38,127.51,5288.0,116.8126,116.8126,116.6021,116.7211,5288.0
2020-10-06 11:45:00,127.51,127.51,127.3,127.32,7150.0,116.7211,116.7211,116.5288,116.5472,7150.0
2020-10-06 11:50:00,127.38,127.41,127.22,127.25,6270.0,116.6021,116.6295,116.4556,116.4831,6270.0
2020-10-06 11:55:00,127.21,127.43,127.2,127.26,2072.0,116.4465,116.6478,116.4373,116.4922,2072.0
2020-10-06 12:00:00,127.3,127.59,127.3,127.53,5145.0,116.5288,116.7943,116.5288,116.7394,5145.0
2020-10-06 12:05:00,127.5,127.52,127.38,127.38,2460.0,116.7119,116.7302,116.6021,116.6021,2460.0
2020-10-06 12:10:00,127.36,127.41,127.29,127.3,3580.0,116.5838,116.6295,116.5197,116.5288,3580.0
2020-10-06 12:15:00,127.25,127.35,127.18,127.35,4339.0,116.4831,116.5746,116.419,116.5746,4339.0
2020-10-06 12:20:00,127.3,127.64,127.3,127.64,2745.0,116.5288,116.8401,116.5288,116.8401,2745.0
2020-10-06 12:25:00,127.57,127.57,127.29,127.31,4827.0,116.776,116.776,116.5197,116.538,4827.0
2020-10-06 12:30:00,127.31,127.38,127.26,127.38,4295.0,116.538,116.6021,116.4922,116.6021,4295.0
2020-10-06 12:35:00,127.36,127.52,127.35,127.4,3380.0,116.5838,116.7302,116.5746,116.6204,3380.0
2020-10-06 12:40:00,127.41,127.45,127.2,127.38,8518.0,116.6295,116.6662,116.4373,116.6021,8518.0
2020-10-06 12:45:00,127.4,127.59,127.4,127.59,2254.0,116.6204,116.7943,116.6204,116.7943,2254.0
2020-10-06 12:50:00,127.61,127.78,127.59,127.78,6207.0,116.8126,116.9682,116.7943,116.9682,6207.0
2020-10-06 12:55:00,127.73,127.76,127.58,127.64,18828.0,116.9225,116.9499,116.7852,116.8401,18828.0
2020-10-06 13:00:00,127.69,127.93,127.54,127.8,14884.0,116.8858,117.1055,116.7485,116.9865,14884.0
2020-10-06 13:05:00,127.86,128.25,127.86,128.22,13476.0,117.0415,117.3985,117.0415,117.371,13476.0
2020-10-06 13:10:00,128.18,128.4,128.11,128.34,9225.0,117.3344,117.5358,117.2703,117.4808,9225.0
2020-10-06 13:15:00,128.38,128.43,128.2,128.33,5825.0,117.5175,117.5632,117.3527,117.4717,5825.0
2020-10-06 13:20:00,128.33,128.57,128.28,128.41,9573.0,117.4717,117.6914,117.4259,117.5449,9573.0
2020-10-06 13:25:00,128.46,128.46,128.31,128.37,3126.0,117.5907,117.5907,117.4534,117.5083,3126.0
2020-10-06 13:30:00,128.37,128.56,128.37,128.41,6661.0,117.5083,117.6822,117.5083,117.5449,6661.0
2020-10-06 13:35:00,128.36,128.41,128.27,128.28,3623.0,117.4992,117.5449,117.4168,117.4259,3623.0
2020-10-06 13:40:00,128.27,128.48,128.26,128.42,11372.0,117.4168,117.609,117.4076,117.5541,11372.0
2020-10-06 13:45:00,128.41,128.41,128.23,128.26,4509.0,117.5449,117.5449,117.3802,117.4076,4509.0
2020-10-06 13:50:00,128.36,128.52,128.27,128.51,13530.0,117.4992,117.6456,117.4168,117.6365,13530.0
2020-10-06 13:55:00,128.45,128.45,128.31,128.37,5321.0,117.5815,117.5815,117.4534,117.5083,5321.0
2020-10-06 14:00:00,128.33,128.47,128.26,128.29,4213.0,117.4717,117.5998,117.4076,117.4351,4213.0
2020-10-06 14:05:00,128.33,128.51,128.3,128.3,3202.0,117.4717,117.6365,117.4442,117.4442,3202.0
2020-10-06 14:10:00,128.35,128.58,128.29,128.55,5979.0,117.49,117.7005,117.4351,117.6731,5979.0
2020-10-06 14:15:00,128.54,128.75,128.54,128.54,8544.0,117.6639,117.8562,117.6639,117.6639,8544.0
2020-10-06 14:20:00,128.52,128.68,128.52,128.64,5853.0,117.6456,117.7921,117.6456,117.7555,5853.0
2020-10-06 14:25:00,128.63,128.69,128.45,128.55,7037.0,117.7463,117.8012,117.5815,117.6731,7037.0
2020-10-06 14:30:00,128.6,128.71,128.55,128.7,4378.0,117.7188,117.8195,117.6731,117.8104,4378.0
2020-10-06 14:35:00,128.67,128.97,128.66,128.87,8925.0,117.7829,118.0575,117.7738,117.966,8925.0
2020-10-06 14:40:00,128.82,129.04,128.81,128.91,6356.0,117.9202,118.1216,117.9111,118.0026,6356.0
2020-10-06 14:45:00,128.9,128.96,128.46,128.46,6204.0,117.9935,118.0484,117.5907,117.5907,6204.0
2020-10-06 14:50:00,128.16,128.16,126.77,126.86,13951.0,117.3161,117.3161,116.0437,116.1261,13951.0
2020-10-06 14:55:00,127.16,127.61,126.73,127.31,22101.0,116.4007,116.8126,116.0071,116.538,22101.0
2020-10-06 15:00:00,127.25,127.42,126.9,127.05,40983.0,116.4831,116.6387,116.1627,116.3,40983.0
2020-10-06 15:05:00,126.88,126.89,125.8,125.89,24884.0,116.1444,116.1535,115.1558,115.2381,24884.0
2020-10-06 15:10:00,125.73,125.86,125.15,125.28,20843.0,115.0917,115.2107,114.5608,114.6798,20843.0
2020-10-06 15:15:00,125.29,125.64,125.08,125.19,31463.0,114.6889,115.0093,114.4967,114.5974,31463.0
2020-10-06 15:20:00,125.18,125.56,125.17,125.38,13666.0,114.5882,114.9361,114.5791,114.7713,13666.0
2020-10-06 15:25:00,125.4,125.53,125.35,125.42,7805.0,114.7896,114.9086,114.7438,114.8079,7805.0
2020-10-06 15:30:00,125.39,125.87,125.34,125.84,13369.0,114.7805,115.2198,114.7347,115.1924,13369.0
2020-10-06 15:35:00,125.8,125.94,125.43,125.43,27426.0,115.1558,115.2839,114.8171,114.8171,27426.0
2020-10-06 15:40:00,125.48,125.59,124.9,124.92,35576.0,114.8628,114.9635,114.3319,114.3502,35576.0
2020-10-06 15:45:00,124.9,125.05,124.48,124.87,37231.0,114.3319,114.4692,113.9475,114.3045,37231.0
2020-10-06 15:50:00,124.81,124.81,124.37,124.59,46364.0,114.2495,114.2495,113.8468,114.0481,46364.0
2020-10-06 15:55:00,124.61,124.89,124.48,124.48,116229.0,114.0665,114.3228,113.9475,113.9475,116229.0
2020-10-07 09:30:00,126.56,127.96,126.45,127.45,18792.0,115.8515,117.133,115.7508,116.6662,18792.0
2020-10-07 09:35:00,127.56,127.85,127.1,127.39,7140.0,116.7668,117.0323,116.3458,116.6112,7140.0
2020-10-07 09:40:00,127.39,127.53,127.08,127.38,13646.0,116.6112,116.7394,116.3275,116.6021,13646.0
2020-10-07 09:45:00,127.36,128.08,127.17,128.03,21247.0,116.5838,117.2428,116.4098,117.1971,21247.0
2020-10-07 09:50:00,127.98,128.16,127.61,128.07,12844.0,117.1513,117.3161,116.8126,117.2337,12844.0
2020-10-07 09:55:00,128.16,128.4,127.95,128.4,10343.0,117.3161,117.5358,117.1238,117.5358,10343.0
2020-10-07 10:00:00,128.33,128.39,127.87,128.27,20764.0,117.4717,117.5266,117.0506,117.4168,20764.0
2020-10-07 10:05:00,128.29,128.85,128.14,128.83,11618.0,117.4351,117.9477,117.2978,117.9294,11618.0
2020-10-07 10:10:00,128.76,128.79,128.45,128.53,11193.0,117.8653,117.8928,117.5815,117.6548,11193.0
2020-10-07 10:15:00,128.54,129.22,128.54,129.08,10857.0,117.6639,118.2864,117.6639,118.1582,10857.0
2020-10-07 10:20:00,129.07,129.42,129.0,129.42,10340.0,118.1491,118.4695,118.085,118.4695,10340.0
2020-10-07 10:25:00,129.43,129.68,129.2,129.21,22183.0,118.4786,118.7075,118.2681,118.2772,22183.0
2020-10-07 10:30:00,129.06,129.34,128.97,129.05,7831.0,118.1399,118.3962,118.0575,118.1308,7831.0
2020-10-07 10:35:00,129.06,129.08,128.89,128.9,8410.0,118.1399,118.1582,117.9843,117.9935,8410.0
2020-10-07 10:40:00,128.91,128.99,128.64,128.82,7329.0,118.0026,118.0759,117.7555,117.9202,7329.0
2020-10-07 10:45:00,128.89,129.15,128.88,129.15,6076.0,117.9843,118.2223,117.9752,118.2223,6076.0
2020-10-07 10:50:00,129.19,129.29,129.06,129.16,9343.0,118.2589,118.3505,118.1399,118.2315,9343.0
2020-10-07 10:55:00,129.15,129.23,128.89,128.99,25514.0,118.2223,118.2955,117.9843,118.0759,25514.0
2020-10-07 11:00:00,129.02,129.18,128.96,129.18,9438.0,118.1033,118.2498,118.0484,118.2498,9438.0
2020-10-07 11:05:00,129.21,129.31,129.21,129.28,6717.0,118.2772,118.3688,118.2772,118.3413,6717.0
2020-10-07 11:10:00,129.33,129.35,129.04,129.18,24954.0,118.3871,118.4054,118.1216,118.2498,24954.0
2020-10-07 11:15:00,129.16,129.29,129.08,129.13,14429.0,118.2315,118.3505,118.1582,118.204,14429.0
2020-10-07 11:20:00,129.18,129.33,129.13,129.27,19648.0,118.2498,118.3871,118.204,118.3322,19648.0
2020-10-07 11:25:00,129.27,129.28,129.01,129.17,9454.0,118.3322,118.3413,118.0942,118.2406,9454.0
2020-10-07 11:30:00,129.23,129.29,129.01,129.09,5642.0,118.2955,118.3505,118.0942,118.1674,5642.0
2020-10-07 11:35:00,129.12,129.12,128.99,129.07,6478.0,118.1949,118.1949,118.0759,118.1491,6478.0
2020-10-07 11:40:00,129.1,129.31,129.1,129.19,9802.0,118.1765,118.3688,118.1765,118.2589,9802.0
2020-10-07 11:45:00,129.19,129.2,128.97,129.16,8856.0,118.2589,118.2681,118.0575,118.2315,8856.0
2020-10-07 11:50:00,129.16,129.16,128.96,129.03,9925.0,118.2315,118.2315,118.0484,118.1125,9925.0
2020-10-07 11:55:00,129.03,129.16,128.82,128.82,5942.0,118.1125,118.2315,117.9202,117.9202,5942.0
2020-10-07 12:00:00,128.82,128.82,128.65,128.73,4717.0,117.9202,117.9202,117.7646,117.8379,4717.0
2020-10-07 12:05:00,128.71,128.8,128.66,128.69,5613.0,117.8195,117.9019,117.7738,117.8012,5613.0
2020-10-07 12:10:00,128.71,128.72,128.48,128.48,4099.0,117.8195,117.8287,117.609,117.609,4099.0
2020-10-07 12:15:00,128.5,128.52,128.41,128.44,7226.0,117.6273,117.6456,117.5449,117.5724,7226.0
2020-10-07 12:20:00,128.47,128.49,128.3,128.45,4327.0,117.5998,117.6182,117.4442,117.5815,4327.0
2020-10-07 12:25:00,128.62,128.62,128.2,128.23,4655.0,117.7372,117.7372,117.3527,117.3802,4655.0
2020-10-07 12:30:00,128.18,128.23,128.02,128.1,10703.0,117.3344,117.3802,117.1879,117.2612,10703.0
2020-10-07 12:35:00,128.07,128.09,127.99,128.09,2704.0,117.2337,117.252,117.1605,117.252,2704.0
2020-10-07 12:40:00,128.12,128.19,128.08,128.19,6496.0,117.2795,117.3435,117.2428,117.3435,6496.0
2020-10-07 12:45:00,128.21,128.3,128.13,128.26,2815.0,117.3618,117.4442,117.2886,117.4076,2815.0
2020-10-07 12:50:00,128.25,128.31,128.04,128.06,7555.0,117.3985,117.4534,117.2062,117.2245,7555.0
2020-10-07 12:55:00,128.08,128.11,128.03,128.11,1200.0,117.2428,117.2703,117.1971,117.2703,1200.0
2020-10-07 13:00:00,128.08,128.08,127.99,128.06,3201.0,117.2428,117.2428,117.1605,117.2245,3201.0
2020-10-07 13:05:00,128.04,128.04,127.92,128.02,1700.0,117.2062,117.2062,117.0964,117.1879,1700.0
2020-10-07 13:10:00,128.0,128.01,127.81,127.81,3328.0,117.1696,117.1788,116.9957,116.9957,3328.0
2020-10-07 13:15:00,127.71,127.78,127.66,127.67,4631.0,116.9042,116.9682,116.8584,116.8675,4631.0
2020-10-07 13:20:00,127.68,127.71,127.58,127.58,2759.0,116.8767,116.9042,116.7852,116.7852,2759.0
2020-10-07 13:25:00,127.58,127.65,127.39,127.42,4353.0,116.7852,116.8492,116.6112,116.6387,4353.0
2020-10-07 13:30:00,127.42,127.62,127.42,127.6,7400.0,116.6387,116.8218,116.6387,116.8035,7400.0
2020-10-07 13:35:00,127.62,127.75,127.47,127.47,8750.0,116.8218,116.9408,116.6845,116.6845,8750.0
2020-10-07 13:40:00,127.48,127.99,127.47,127.96,15899.0,116.6936,117.1605,116.6845,117.133,15899.0
2020-10-07 13:45:00,127.91,128.08,127.88,128.08,6420.0,117.0872,117.2428,117.0598,117.2428,6420.0
2020-10-07 13:50:00,128.13,128.34,128.09,128.31,11316.0,117.2886,117.4808,117.252,117.4534,11316.0
2020-10-07 13:55:00,128.34,128.49,128.28,128.29,11058.0,117.4808,117.6182,117.4259,117.4351,11058.0
2020-10-07 14:00:00,128.4,128.54,128.4,128.47,4658.0,117.5358,117.6639,117.5358,117.5998,4658.0
2020-10-07 14:05:00,128.43,128.45,128.26,128.37,4293.0,117.5632,117.5815,117.4076,117.5083,4293.0
2020-10-07 14:10:00,128.41,128.49,128.3,128.33,4721.0,117.5449,117.6182,117.4442,117.4717,4721.0
2020-10-07 14:15:00,128.36,128.83,128.29,128.83,8580.0,117.4992,117.9294,117.4351,117.9294,8580.0
2020-10-07 14:20:00,128.81,128.98,128.67,128.83,10118.0,117.9111,118.0667,117.7829,117.9294,10118.0
2020-10-07 14:25:00,128.78,128.9,128.72,128.72,3003.0,117.8836,117.9935,117.8287,117.8287,3003.0
2020-10-07 14:30:00,128.74,128.79,128.67,128.67,4593.0,117.847,117.8928,117.7829,117.7829,4593.0
2020-10-07 14:35:00,128.63,128.66,128.5,128.64,4685.0,117.7463,117.7738,117.6273,117.7555,4685.0
2020-10-07 14:40:00,128.63,128.7,128.55,128.69,2200.0,117.7463,117.8104,117.6731,117.8012,2200.0
2020-10-07 14:45:00,128.68,128.92,128.68,128.86,7860.0,117.7921,118.0118,117.7921,117.9569,7860.0
2020-10-07 14:50:00,128.87,128.96,128.86,128.92,4900.0,117.966,118.0484,117.9569,118.0118,4900.0
2020-10-07 14:55:00,128.96,128.98,128.77,128.78,12814.0,118.0484,118.0667,117.8745,117.8836,12814.0
2020-10-07 15:00:00,128.77,128.87,128.76,128.87,5960.0,117.8745,117.966,117.8653,117.966,5960.0
2020-10-07 15:05:00,128.89,129.04,128.85,129.04,2901.0,117.9843,118.1216,117.9477,118.1216,2901.0
2020-10-07 15:10:00,129.02,129.03,128.93,128.93,7967.0,118.1033,118.1125,118.0209,118.0209,7967.0
2020-10-07 15:15:00,128.92,128.96,128.79,128.79,4315.0,118.0118,118.0484,117.8928,117.8928,4315.0
2020-10-07 15:20:00,128.79,128.83,128.69,128.72,3758.0,117.8928,117.9294,117.8012,117.8287,3758.0
2020-10-07 15:25:00,128.74,128.8,128.71,128.75,5113.0,117.847,117.9019,117.8195,117.8562,5113.0
2020-10-07 15:30:00,128.75,128.77,128.49,128.5,11524.0,117.8562,117.8745,117.6182,117.6273,11524.0
2020-10-07 15:35:00,128.54,128.81,128.54,128.8,15237.0,117.6639,117.9111,117.6639,117.9019,15237.0
2020-10-07 15:40:00,128.87,128.95,128.79,128.92,15137.0,117.966,118.0392,117.8928,118.0118,15137.0
2020-10-07 15:45:00,128.96,129.05,128.88,129.03,24645.0,118.0484,118.1308,117.9752,118.1125,24645.0
2020-10-07 15:50:00,129.05,129.24,128.94,129.22,32914.0,118.1308,118.3047,118.0301,118.2864,32914.0
2020-10-07 15:55:00,129.21,129.28,128.95,128.95,77738.0,118.2772,118.3413,118.0392,118.0392,77738.0
2020-10-08 09:30:00,132.23,134.16,131.3,134.09,180789.0,121.0417,122.8084,120.1904,122.7443,180789.0
2020-10-08 09:35:00,134.09,136.51,134.07,134.57,192605.0,122.7443,124.9596,122.726,123.1837,192605.0
2020-10-08 09:40:00,134.65,134.74,133.72,134.03,26683.0,123.2569,123.3393,122.4056,122.6894,26683.0
2020-10-08 09:45:00,133.86,134.67,133.29,134.39,47902.0,122.5338,123.2753,122.012,123.0189,47902.0
2020-10-08 09:50:00,134.31,134.46,133.27,133.87,73504.0,122.9457,123.083,121.9937,122.5429,73504.0
2020-10-08 09:55:00,133.89,134.27,133.79,134.1,54822.0,122.5613,122.9091,122.4697,122.7535,54822.0
2020-10-08 10:00:00,134.09,134.35,133.58,133.72,47369.0,122.7443,122.9823,122.2775,122.4056,47369.0
2020-10-08 10:05:00,133.73,134.07,133.51,133.51,21144.0,122.4148,122.726,122.2134,122.2134,21144.0
2020-10-08 10:10:00,133.57,133.57,132.63,132.87,14771.0,122.2683,122.2683,121.4079,121.6276,14771.0
2020-10-08 10:15:00,132.9,133.17,132.77,133.08,42258.0,121.655,121.9022,121.536,121.8198,42258.0
2020-10-08 10:20:00,133.08,133.28,132.7,132.76,32997.0,121.8198,122.0029,121.4719,121.5269,32997.0
2020-10-08 10:25:00,132.68,132.75,132.14,132.28,26298.0,121.4536,121.5177,120.9593,121.0875,26298.0
2020-10-08 10:30:00,132.31,132.85,132.04,132.69,43200.0,121.1149,121.6092,120.8678,121.4628,43200.0
2020-10-08 10:35:00,132.83,133.02,132.03,132.32,25492.0,121.5909,121.7649,120.8586,121.1241,25492.0
2020-10-08 10:40:00,132.37,132.39,131.86,131.93,12958.0,121.1699,121.1882,120.703,120.7671,12958.0
2020-10-08 10:45:00,131.89,132.95,131.89,132.86,36652.0,120.7305,121.7008,120.7305,121.6184,36652.0
2020-10-08 10:50:00,132.86,133.13,132.85,133.0,28859.0,121.6184,121.8656,121.6092,121.7466,28859.0
2020-10-08 10:55:00,133.1,133.5,133.02,133.38,44058.0,121.8381,122.2042,121.7649,122.0944,44058.0
2020-10-08 11:00:00,133.46,133.55,133.06,133.19,50623.0,122.1676,122.25,121.8015,121.9205,50623.0
2020-10-08 11:05:00,133.2,133.27,132.9,133.27,14320.0,121.9296,121.9937,121.655,121.9937,14320.0
2020-10-08 11:10:00,133.24,133.49,133.17,133.26,13142.0,121.9662,122.1951,121.9022,121.9846,13142.0
2020-10-08 11:15:00,133.35,133.75,133.35,133.72,23216.0,122.0669,122.4331,122.0669,122.4056,23216.0
2020-10-08 11:20:00,133.72,133.95,133.57,133.81,54221.0,122.4056,122.6162,122.2683,122.488,54221.0
2020-10-08 11:25:00,133.83,133.91,133.63,133.63,35809.0,122.5063,122.5796,122.3232,122.3232,35809.0
2020-10-08 11:30:00,133.63,133.63,132.64,132.65,17270.0,122.3232,122.3232,121.417,121.4262,17270.0
2020-10-08 11:35:00,132.66,132.85,132.58,132.68,42017.0,121.4353,121.6092,121.3621,121.4536,42017.0
2020-10-08 11:40:00,132.68,133.22,132.67,133.22,10777.0,121.4536,121.9479,121.4445,121.9479,10777.0
2020-10-08 11:45:00,133.19,133.28,132.98,133.17,11412.0,121.9205,122.0029,121.7282,121.9022,11412.0
2020-10-08 11:50:00,133.13,133.28,133.04,133.11,6790.0,121.8656,122.0029,121.7832,121.8472,6790.0
2020-10-08 11:55:00,133.12,133.21,133.09,133.13,6748.0,121.8564,121.9388,121.8289,121.8656,6748.0
2020-10-08 12:00:00,133.09,133.33,132.95,133.33,10108.0,121.8289,122.0486,121.7008,122.0486,10108.0
2020-10-08 12:05:00,133.35,133.7,133.33,133.64,8194.0,122.0669,122.3873,122.0486,122.3324,8194.0
2020-10-08 12:10:00,133.6,133.94,133.58,133.94,12211.0,122.2958,122.607,122.2775,122.607,12211.0
2020-10-08 12:15:00,133.91,134.28,133.88,134.28,9138.0,122.5796,122.9183,122.5521,122.9183,9138.0
2020-10-08 12:20:00,134.22,134.55,134.22,134.52,14737.0,122.8633,123.1654,122.8633,123.1379,14737.0
2020-10-08 12:25:00,134.52,134.57,134.4,134.51,8017.0,123.1379,123.1837,123.0281,123.1288,8017.0
2020-10-08 12:30:00,134.5,134.58,134.4,134.55,7586.0,123.1196,123.1929,123.0281,123.1654,7586.0
2020-10-08 12:35:00,134.53,134.6,134.12,134.37,24030.0,123.1471,123.2112,122.7718,123.0006,24030.0
2020-10-08 12:40:00,134.39,134.6,134.39,134.57,15329.0,123.0189,123.2112,123.0189,123.1837,15329.0
2020-10-08 12:45:00,134.61,134.9,134.56,134.88,31415.0,123.2203,123.4858,123.1746,123.4675,31415.0
2020-10-08 12:50:00,134.88,134.95,134.48,134.53,14921.0,123.4675,123.5316,123.1013,123.1471,14921.0
2020-10-08 12:55:00,134.53,134.82,134.41,134.82,25398.0,123.1471,123.4126,123.0373,123.4126,25398.0
2020-10-08 13:00:00,134.79,134.96,134.74,134.82,16972.0,123.3851,123.5407,123.3393,123.4126,16972.0
2020-10-08 13:05:00,134.81,134.83,134.5,134.52,11835.0,123.4034,123.4217,123.1196,123.1379,11835.0
2020-10-08 13:10:00,134.53,134.66,134.51,134.64,7776.0,123.1471,123.2661,123.1288,123.2478,7776.0
2020-10-08 13:15:00,134.59,134.64,134.47,134.55,10630.0,123.202,123.2478,123.0922,123.1654,10630.0
2020-10-08 13:20:00,134.58,134.82,134.58,134.76,10221.0,123.1929,123.4126,123.1929,123.3576,10221.0
2020-10-08 13:25:00,134.73,134.81,134.68,134.77,12519.0,123.3302,123.4034,123.2844,123.3668,12519.0
2020-10-08 13:30:00,134.81,134.85,134.5,134.54,12385.0,123.4034,123.44,123.1196,123.1563,12385.0
2020-10-08 13:35:00,134.52,134.67,134.5,134.64,12952.0,123.1379,123.2753,123.1196,123.2478,12952.0
2020-10-08 13:40:00,134.65,134.79,134.56,134.59,19003.0,123.2569,123.3851,123.1746,123.202,19003.0
2020-10-08 13:45:00,134.53,134.67,134.49,134.61,10787.0,123.1471,123.2753,123.1105,123.2203,10787.0
2020-10-08 13:50:00,134.61,134.65,134.58,134.62,9616.0,123.2203,123.2569,123.1929,123.2295,9616.0
2020-10-08 13:55:00,134.6,134.62,134.5,134.61,12900.0,123.2112,123.2295,123.1196,123.2203,12900.0
2020-10-08 14:00:00,134.63,134.73,134.36,134.38,33648.0,123.2386,123.3302,122.9915,123.0098,33648.0
2020-10-08 14:05:00,134.37,134.45,134.2,134.41,9164.0,123.0006,123.0739,122.845,123.0373,9164.0
2020-10-08 14:10:00,134.41,134.44,134.09,134.12,10363.0,123.0373,123.0647,122.7443,122.7718,10363.0
2020-10-08 14:15:00,134.12,134.13,133.67,133.67,22132.0,122.7718,122.7809,122.3599,122.3599,22132.0
2020-10-08 14:20:00,133.66,133.76,133.46,133.58,49576.0,122.3507,122.4423,122.1676,122.2775,49576.0
2020-10-08 14:25:00,133.55,133.69,133.23,133.28,12045.0,122.25,122.3782,121.9571,122.0029,12045.0
2020-10-08 14:30:00,133.27,133.43,133.12,133.3,25756.0,121.9937,122.1402,121.8564,122.0212,25756.0
2020-10-08 14:35:00,133.29,133.3,133.01,133.24,23717.0,122.012,122.0212,121.7557,121.9662,23717.0
2020-10-08 14:40:00,133.24,133.24,132.92,133.2,9884.0,121.9662,121.9662,121.6733,121.9296,9884.0
2020-10-08 14:45:00,133.2,133.5,133.18,133.4,7587.0,121.9296,122.2042,121.9113,122.1127,7587.0
2020-10-08 14:50:00,133.4,133.51,133.33,133.46,6729.0,122.1127,122.2134,122.0486,122.1676,6729.0
2020-10-08 14:55:00,133.45,133.56,133.25,133.32,26266.0,122.1585,122.2592,121.9754,122.0395,26266.0
2020-10-08 15:00:00,133.36,133.72,133.35,133.65,22055.0,122.0761,122.4056,122.0669,122.3416,22055.0
2020-10-08 15:05:00,133.6,133.65,133.46,133.57,18898.0,122.2958,122.3416,122.1676,122.2683,18898.0
2020-10-08 15:10:00,133.59,133.73,133.57,133.68,34697.0,122.2866,122.4148,122.2683,122.369,34697.0
2020-10-08 15:15:00,133.71,133.8,133.6,133.77,9764.0,122.3965,122.4789,122.2958,122.4514,9764.0
2020-10-08 15:20:00,133.76,133.96,133.72,133.8,11911.0,122.4423,122.6253,122.4056,122.4789,11911.0
2020-10-08 15:25:00,133.81,133.87,133.76,133.79,53375.0,122.488,122.5429,122.4423,122.4697,53375.0
2020-10-08 15:30:00,133.78,133.94,133.63,133.91,44202.0,122.4606,122.607,122.3232,122.5796,44202.0
2020-10-08 15:35:00,133.91,133.94,133.8,133.86,19377.0,122.5796,122.607,122.4789,122.5338,19377.0
2020-10-08 15:40:00,133.89,133.97,133.75,133.94,33737.0,122.5613,122.6345,122.4331,122.607,33737.0
2020-10-08 15:45:00,133.95,133.97,133.83,133.95,31521.0,122.6162,122.6345,122.5063,122.6162,31521.0
2020-10-08 15:50:00,133.93,134.75,133.89,134.75,112729.0,122.5979,123.3485,122.5613,123.3485,112729.0
2020-10-08 15:55:00,134.74,135.11,134.61,134.99,294730.0,123.3393,123.678,123.2203,123.5682,294730.0
2020-10-09 09:30:00,135.46,136.88,135.15,136.65,60892.0,123.9984,125.2983,123.7146,125.0877,60892.0
2020-10-09 09:35:00,136.51,136.77,135.74,136.14,18616.0,124.9596,125.1976,124.2547,124.6209,18616.0
2020-10-09 09:40:00,136.1,136.1,134.7,134.99,65412.0,124.5843,124.5843,123.3027,123.5682,65412.0
2020-10-09 09:45:00,135.11,135.13,134.71,134.72,23066.0,123.678,123.6963,123.3119,123.321,23066.0
2020-10-09 09:50:00,134.63,135.0,134.56,134.91,26725.0,123.2386,123.5773,123.1746,123.4949,26725.0
2020-10-09 09:55:00,134.95,135.13,134.75,134.86,25727.0,123.5316,123.6963,123.3485,123.4492,25727.0
2020-10-09 10:00:00,134.82,134.88,134.2,134.26,26500.0,123.4126,123.4675,122.845,122.8999,26500.0
2020-10-09 10:05:00,134.24,134.62,134.07,134.26,48862.0,122.8816,123.2295,122.726,122.8999,48862.0
2020-10-09 10:10:00,134.25,134.25,133.89,133.91,34632.0,122.8908,122.8908,122.5613,122.5796,34632.0
2020-10-09 10:15:00,133.98,134.22,133.98,134.08,39927.0,122.6436,122.8633,122.6436,122.7352,39927.0
2020-10-09 10:20:00,134.09,134.13,133.89,134.03,28570.0,122.7443,122.7809,122.5613,122.6894,28570.0
2020-10-09 10:25:00,134.05,134.11,133.6,133.6,9269.0,122.7077,122.7626,122.2958,122.2958,9269.0
2020-10-09 10:30:00,133.66,133.93,133.64,133.86,12628.0,122.3507,122.5979,122.3324,122.5338,12628.0
2020-10-09 10:35:00,133.86,134.17,133.8,134.15,13076.0,122.5338,122.8176,122.4789,122.7993,13076.0
2020-10-09 10:40:00,134.11,134.2,133.71,133.72,16244.0,122.7626,122.845,122.3965,122.4056,16244.0
2020-10-09 10:45:00,133.7,133.88,133.6,133.74,5107.0,122.3873,122.5521,122.2958,122.4239,5107.0
2020-10-09 10:50:00,133.74,134.03,133.73,133.75,13227.0,122.4239,122.6894,122.4148,122.4331,13227.0
2020-10-09 10:55:00,133.77,133.95,133.45,133.45,10470.0,122.4514,122.6162,122.1585,122.1585,10470.0
2020-10-09 11:00:00,133.47,133.92,133.47,133.75,29462.0,122.1768,122.5887,122.1768,122.4331,29462.0
2020-10-09 11:05:00,133.75,134.22,133.75,133.92,8506.0,122.4331,122.8633,122.4331,122.5887,8506.0
2020-10-09 11:10:00,133.96,134.22,133.96,134.18,10934.0,122.6253,122.8633,122.6253,122.8267,10934.0
2020-10-09 11:15:00,134.17,134.47,134.14,134.29,7918.0,122.8176,123.0922,122.7901,122.9274,7918.0
2020-10-09 11:20:00,134.35,134.39,134.12,134.15,6102.0,122.9823,123.0189,122.7718,122.7993,6102.0
2020-10-09 11:25:00,134.15,134.42,134.08,134.39,7618.0,122.7993,123.0464,122.7352,123.0189,7618.0
2020-10-09 11:30:00,134.39,134.39,134.21,134.33,5872.0,123.0189,123.0189,122.8542,122.964,5872.0
2020-10-09 11:35:00,134.33,134.33,134.07,134.28,4899.0,122.964,122.964,122.726,122.9183,4899.0
2020-10-09 11:40:00,134.3,134.48,134.14,134.44,14888.0,122.9366,123.1013,122.7901,123.0647,14888.0
2020-10-09 11:45:00,134.44,135.39,134.44,135.39,14729.0,123.0647,123.9343,123.0647,123.9343,14729.0
2020-10-09 11:50:00,135.33,135.78,135.25,135.72,16419.0,123.8794,124.2913,123.8062,124.2364,16419.0
2020-10-09 11:55:00,135.72,135.99,135.56,135.99,16417.0,124.2364,124.4836,124.0899,124.4836,16417.0
2020-10-09 12:00:00,135.97,136.14,135.39,135.75,22988.0,124.4653,124.6209,123.9343,124.2639,22988.0
2020-10-09 12:05:00,135.69,135.85,135.68,135.8,8883.0,124.2089,124.3554,124.1998,124.3096,8883.0
2020-10-09 12:10:00,135.76,135.81,135.58,135.62,4676.0,124.273,124.3188,124.1083,124.1449,4676.0
2020-10-09 12:15:00,135.63,135.73,135.35,135.72,10179.0,124.154,124.2456,123.8977,124.2364,10179.0
2020-10-09 12:20:00,135.7,136.0,135.67,136.0,18628.0,124.2181,124.4927,124.1906,124.4927,18628.0
2020-10-09 12:25:00,135.98,136.12,135.89,135.93,12446.0,124.4744,124.6026,124.392,124.4286,12446.0
2020-10-09 12:30:00,135.93,136.09,135.77,135.95,7616.0,124.4286,124.5751,124.2822,124.4469,7616.0
2020-10-09 12:35:00,136.03,136.1,135.96,136.04,5626.0,124.5202,124.5843,124.4561,124.5293,5626.0
2020-10-09 12:40:00,136.02,136.21,135.96,136.17,11475.0,124.511,124.6849,124.4561,124.6483,11475.0
2020-10-09 12:45:00,136.21,136.34,136.15,136.27,9562.0,124.6849,124.804,124.63,124.7399,9562.0
2020-10-09 12:50:00,136.27,136.38,136.18,136.36,7104.0,124.7399,124.8406,124.6575,124.8223,7104.0
2020-10-09 12:55:00,136.34,136.35,136.07,136.18,10938.0,124.804,124.8131,124.5568,124.6575,10938.0
2020-10-09 13:00:00,136.18,136.57,136.11,136.47,10078.0,124.6575,125.0145,124.5934,124.923,10078.0
2020-10-09 13:05:00,136.45,136.47,136.35,136.42,10671.0,124.9046,124.923,124.8131,124.8772,10671.0
2020-10-09 13:10:00,136.39,136.53,136.21,136.52,14362.0,124.8497,124.9779,124.6849,124.9687,14362.0
2020-10-09 13:15:00,136.53,136.8,136.53,136.8,12861.0,124.9779,125.225,124.9779,125.225,12861.0
2020-10-09 13:20:00,136.78,137.0,136.71,136.81,26883.0,125.2067,125.4081,125.1426,125.2342,26883.0
2020-10-09 13:25:00,136.81,136.99,136.81,136.95,8861.0,125.2342,125.399,125.2342,125.3623,8861.0
2020-10-09 13:30:00,136.91,136.91,136.6,136.62,7616.0,125.3257,125.3257,125.042,125.0603,7616.0
2020-10-09 13:35:00,136.62,136.62,136.34,136.38,10451.0,125.0603,125.0603,124.804,124.8406,10451.0
2020-10-09 13:40:00,136.39,136.55,136.36,136.49,7372.0,124.8497,124.9962,124.8223,124.9413,7372.0
2020-10-09 13:45:00,136.47,136.57,136.4,136.51,10872.0,124.923,125.0145,124.8589,124.9596,10872.0
2020-10-09 13:50:00,136.51,136.51,136.22,136.23,13519.0,124.9596,124.9596,124.6941,124.7033,13519.0
2020-10-09 13:55:00,136.26,136.28,136.14,136.25,14467.0,124.7307,124.749,124.6209,124.7216,14467.0
2020-10-09 14:00:00,136.26,136.26,135.94,136.1,6338.0,124.7307,124.7307,124.4378,124.5843,6338.0
2020-10-09 14:05:00,136.1,136.11,135.53,135.57,9672.0,124.5843,124.5934,124.0625,124.0991,9672.0
2020-10-09 14:10:00,135.54,135.59,135.33,135.56,14282.0,124.0716,124.1174,123.8794,124.0899,14282.0
2020-10-09 14:15:00,135.55,135.72,135.49,135.71,4770.0,124.0808,124.2364,124.0259,124.2273,4770.0
2020-10-09 14:20:00,135.7,135.79,135.63,135.68,7978.0,124.2181,124.3005,124.154,124.1998,7978.0
2020-10-09 14:25:00,135.62,135.62,135.41,135.52,10295.0,124.1449,124.1449,123.9526,124.0533,10295.0
2020-10-09 14:30:00,135.55,135.64,135.35,135.56,8013.0,124.0808,124.1632,123.8977,124.0899,8013.0
2020-10-09 14:35:00,135.6,135.7,135.36,135.48,8834.0,124.1266,124.2181,123.9069,124.0167,8834.0
2020-10-09 14:40:00,135.4,135.9,135.4,135.9,6180.0,123.9435,124.4012,123.9435,124.4012,6180.0
2020-10-09 14:45:00,135.86,135.98,135.79,135.97,4910.0,124.3646,124.4744,124.3005,124.4653,4910.0
2020-10-09 14:50:00,135.98,136.07,135.83,135.98,5096.0,124.4744,124.5568,124.3371,124.4744,5096.0
2020-10-09 14:55:00,136.0,136.15,135.92,135.99,6471.0,124.4927,124.63,124.4195,124.4836,6471.0
2020-10-09 15:00:00,136.03,136.21,135.92,136.21,7465.0,124.5202,124.6849,124.4195,124.6849,7465.0
2020-10-09 15:05:00,136.17,136.17,136.01,136.13,5293.0,124.6483,124.6483,124.5019,124.6117,5293.0
2020-10-09 15:10:00,136.1,136.22,136.04,136.22,7395.0,124.5843,124.6941,124.5293,124.6941,7395.0
2020-10-09 15:15:00,136.18,136.3,136.02,136.13,8933.0,124.6575,124.7673,124.511,124.6117,8933.0
2020-10-09 15:20:00,136.14,136.27,136.09,136.09,8904.0,124.6209,124.7399,124.5751,124.5751,8904.0
2020-10-09 15:25:00,136.09,136.15,135.95,135.95,12544.0,124.5751,124.63,124.4469,124.4469,12544.0
2020-10-09 15:30:00,136.02,136.02,135.45,135.92,51013.0,124.511,124.511,123.9893,124.4195,51013.0
2020-10-09 15:35:00,135.95,136.07,135.8,135.82,19496.0,124.4469,124.5568,124.3096,124.3279,19496.0
2020-10-09 15:40:00,135.87,136.02,135.82,136.02,19999.0,124.3737,124.511,124.3279,124.511,19999.0
2020-10-09 15:45:00,136.01,136.09,135.92,136.05,62260.0,124.5019,124.5751,124.4195,124.5385,62260.0
2020-10-09 15:50:00,136.05,136.14,135.88,135.99,53945.0,124.5385,124.6209,124.3829,124.4836,53945.0
2020-10-09 15:55:00,135.97,136.13,135.86,135.96,154454.0,124.4653,124.6117,124.3646,124.4561,154454.0
2020-10-12 09:30:00,136.15,136.55,135.63,135.66,25260.0,124.63,124.9962,124.154,124.1815,25260.0
2020-10-12 09:35:00,135.7,135.77,135.11,135.35,5698.0,124.2181,124.2822,123.678,123.8977,5698.0
2020-10-12 09:40:00,135.28,135.73,135.2,135.73,4940.0,123.8336,124.2456,123.7604,124.2456,4940.0
2020-10-12 09:45:00,135.52,135.71,135.36,135.53,18663.0,124.0533,124.2273,123.9069,124.0625,18663.0
2020-10-12 09:50:00,135.37,135.53,135.15,135.19,8647.0,123.916,124.0625,123.7146,123.7513,8647.0
2020-10-12 09:55:00,135.19,135.26,135.1,135.18,8212.0,123.7513,123.8153,123.6689,123.7421,8212.0
2020-10-12 10:00:00,135.14,135.22,134.78,134.78,12159.0,123.7055,123.7787,123.3759,123.3759,12159.0
2020-10-12 10:05:00,134.78,134.89,134.6,134.72,9997.0,123.3759,123.4766,123.2112,123.321,9997.0
2020-10-12 10:10:00,134.72,135.25,134.67,135.19,6706.0,123.321,123.8062,123.2753,123.7513,6706.0
2020-10-12 10:15:00,135.14,135.14,134.91,134.99,4862.0,123.7055,123.7055,123.4949,123.5682,4862.0
2020-10-12 10:20:00,134.98,135.03,134.82,134.88,4992.0,123.559,123.6048,123.4126,123.4675,4992.0
2020-10-12 10:25:00,134.88,135.42,134.88,135.42,2955.0,123.4675,123.9618,123.4675,123.9618,2955.0
2020-10-12 10:30:00,135.32,135.61,135.27,135.48,4792.0,123.8703,124.1357,123.8245,124.0167,4792.0
2020-10-12 10:35:00,135.42,135.47,135.2,135.28,2416.0,123.9618,124.0076,123.7604,123.8336,2416.0
2020-10-12 10:40:00,135.3,135.35,135.21,135.22,4397.0,123.8519,123.8977,123.7696,123.7787,4397.0
2020-10-12 10:45:00,135.28,135.31,135.08,135.31,3457.0,123.8336,123.8611,123.6506,123.8611,3457.0
2020-10-12 10:50:00,135.31,135.51,135.31,135.47,3506.0,123.8611,124.0442,123.8611,124.0076,3506.0
2020-10-12 10:55:00,135.31,135.35,134.82,135.01,4307.0,123.8611,123.8977,123.4126,123.5865,4307.0
2020-10-12 11:00:00,134.97,134.99,134.73,134.76,10093.0,123.5499,123.5682,123.3302,123.3576,10093.0
2020-10-12 11:05:00,134.72,134.82,134.51,134.62,10925.0,123.321,123.4126,123.1288,123.2295,10925.0
2020-10-12 11:10:00,134.68,134.79,134.51,134.78,8194.0,123.2844,123.3851,123.1288,123.3759,8194.0
2020-10-12 11:15:00,134.85,135.07,134.8,134.87,11862.0,123.44,123.6414,123.3943,123.4583,11862.0
2020-10-12 11:20:00,134.87,134.87,134.67,134.73,5604.0,123.4583,123.4583,123.2753,123.3302,5604.0
2020-10-12 11:25:00,134.8,134.86,134.64,134.72,9875.0,123.3943,123.4492,123.2478,123.321,9875.0
2020-10-12 11:30:00,134.7,134.84,134.68,134.84,9202.0,123.3027,123.4309,123.2844,123.4309,9202.0
2020-10-12 11:35:00,134.78,135.0,134.73,134.94,9939.0,123.3759,123.5773,123.3302,123.5224,9939.0
2020-10-12 11:40:00,135.0,135.05,134.78,134.93,13096.0,123.5773,123.6231,123.3759,123.5133,13096.0
2020-10-12 11:45:00,134.98,135.01,134.77,134.77,9332.0,123.559,123.5865,123.3668,123.3668,9332.0
2020-10-12 11:50:00,134.81,134.98,134.77,134.77,5756.0,123.4034,123.559,123.3668,123.3668,5756.0
2020-10-12 11:55:00,134.83,134.96,134.73,134.91,9121.0,123.4217,123.5407,123.3302,123.4949,9121.0
2020-10-12 12:00:00,134.9,135.26,134.9,135.25,12363.0,123.4858,123.8153,123.4858,123.8062,12363.0
2020-10-12 12:05:00,135.23,135.52,135.23,135.49,11961.0,123.7879,124.0533,123.7879,124.0259,11961.0
2020-10-12 12:10:00,135.43,135.62,135.43,135.49,7724.0,123.9709,124.1449,123.9709,124.0259,7724.0
2020-10-12 12:15:00,135.55,135.71,135.55,135.65,16895.0,124.0808,124.2273,124.0808,124.1723,16895.0
2020-10-12 12:20:00,135.68,135.93,135.68,135.93,6444.0,124.1998,124.4286,124.1998,124.4286,6444.0
2020-10-12 12:25:00,135.91,136.24,135.9,136.24,20402.0,124.4103,124.7124,124.4012,124.7124,20402.0
2020-10-12 12:30:00,136.3,136.67,136.29,136.6,33392.0,124.7673,125.106,124.7582,125.042,33392.0
2020-10-12 12:35:00,136.59,136.85,136.59,136.74,9556.0,125.0328,125.2708,125.0328,125.1701,9556.0
2020-10-12 12:40:00,136.8,136.99,136.3,136.3,14241.0,125.225,125.399,124.7673,124.7673,14241.0
2020-10-12 12:45:00,136.24,136.25,135.98,136.13,3001.0,124.7124,124.7216,124.4744,124.6117,3001.0
2020-10-12 12:50:00,136.23,136.44,136.15,136.29,4237.0,124.7033,124.8955,124.63,124.7582,4237.0
2020-10-12 12:55:00,136.31,136.51,136.15,136.5,3100.0,124.7765,124.9596,124.63,124.9504,3100.0
2020-10-12 13:00:00,136.43,136.45,136.18,136.21,3180.0,124.8863,124.9046,124.6575,124.6849,3180.0
2020-10-12 13:05:00,136.25,136.26,136.18,136.2,3216.0,124.7216,124.7307,124.6575,124.6758,3216.0
2020-10-12 13:10:00,136.22,136.23,136.12,136.23,2840.0,124.6941,124.7033,124.6026,124.7033,2840.0
2020-10-12 13:15:00,136.25,136.28,136.22,136.26,2536.0,124.7216,124.749,124.6941,124.7307,2536.0
2020-10-12 13:20:00,136.25,136.43,136.22,136.4,7911.0,124.7216,124.8863,124.6941,124.8589,7911.0
2020-10-12 13:25:00,136.4,136.97,136.4,136.96,17406.0,124.8589,125.3806,124.8589,125.3715,17406.0
2020-10-12 13:30:00,136.94,136.99,136.7,136.97,12146.0,125.3532,125.399,125.1335,125.3806,12146.0
2020-10-12 13:35:00,137.0,137.06,136.55,136.68,33728.0,125.4081,125.463,124.9962,125.1152,33728.0
2020-10-12 13:40:00,136.57,136.62,136.45,136.6,4017.0,125.0145,125.0603,124.9046,125.042,4017.0
2020-10-12 13:45:00,136.57,136.68,136.46,136.66,5425.0,125.0145,125.1152,124.9138,125.0969,5425.0
2020-10-12 13:50:00,136.69,136.69,136.54,136.66,4395.0,125.1243,125.1243,124.987,125.0969,4395.0
2020-10-12 13:55:00,136.65,136.73,136.59,136.66,8622.0,125.0877,125.161,125.0328,125.0969,8622.0
2020-10-12 14:00:00,136.72,136.75,136.54,136.64,5606.0,125.1518,125.1793,124.987,125.0786,5606.0
2020-10-12 14:05:00,136.6,136.93,136.54,136.93,16304.0,125.042,125.344,124.987,125.344,16304.0
2020-10-12 14:10:00,136.89,137.03,136.67,136.67,18833.0,125.3074,125.4356,125.106,125.106,18833.0
2020-10-12 14:15:00,136.62,136.63,136.41,136.43,2721.0,125.0603,125.0694,124.868,124.8863,2721.0
2020-10-12 14:20:00,136.41,137.08,136.39,136.79,23910.0,124.868,125.4813,124.8497,125.2159,23910.0
2020-10-12 14:25:00,136.54,136.54,136.16,136.2,4653.0,124.987,124.987,124.6392,124.6758,4653.0
2020-10-12 14:30:00,136.21,136.25,136.1,136.15,4325.0,124.6849,124.7216,124.5843,124.63,4325.0
2020-10-12 14:35:00,136.17,136.41,136.06,136.35,5002.0,124.6483,124.868,124.5476,124.8131,5002.0
2020-10-12 14:40:00,136.29,136.35,136.08,136.2,3459.0,124.7582,124.8131,124.5659,124.6758,3459.0
2020-10-12 14:45:00,136.19,136.25,136.02,136.02,4527.0,124.6666,124.7216,124.511,124.511,4527.0
2020-10-12 14:50:00,136.02,136.06,135.97,136.05,4630.0,124.511,124.5476,124.4653,124.5385,4630.0
2020-10-12 14:55:00,136.05,136.28,135.98,136.28,8429.0,124.5385,124.749,124.4744,124.749,8429.0
2020-10-12 15:00:00,136.3,136.33,136.16,136.18,2629.0,124.7673,124.7948,124.6392,124.6575,2629.0
2020-10-12 15:05:00,136.14,136.29,136.13,136.13,6033.0,124.6209,124.7582,124.6117,124.6117,6033.0
2020-10-12 15:10:00,136.11,136.27,136.04,136.15,5925.0,124.5934,124.7399,124.5293,124.63,5925.0
2020-10-12 15:15:00,136.18,136.18,135.92,136.06,5654.0,124.6575,124.6575,124.4195,124.5476,5654.0
2020-10-12 15:20:00,136.06,136.07,135.99,136.06,6059.0,124.5476,124.5568,124.4836,124.5476,6059.0
2020-10-12 15:25:00,136.03,136.05,135.95,136.01,9393.0,124.5202,124.5385,124.4469,124.5019,9393.0
2020-10-12 15:30:00,136.02,136.05,135.92,135.95,9332.0,124.511,124.5385,124.4195,124.4469,9332.0
2020-10-12 15:35:00,135.95,136.06,135.71,135.95,26425.0,124.4469,124.5476,124.2273,124.4469,26425.0
2020-10-12 15:40:00,135.95,136.05,135.92,136.04,13079.0,124.4469,124.5385,124.4195,124.5293,13079.0
2020-10-12 15:45:00,136.05,136.1,135.92,135.92,20683.0,124.5385,124.5843,124.4195,124.4195,20683.0
2020-10-12 15:50:00,135.82,136.01,135.73,135.93,24600.0,124.3279,124.5019,124.2456,124.4286,24600.0
2020-10-12 15:55:00,135.97,136.09,135.92,135.99,75503.0,124.4653,124.5751,124.4195,124.4836,75503.0
2020-10-13 09:30:00,135.22,135.7,134.66,135.69,19386.0,123.7787,124.2181,123.2661,124.2089,19386.0
2020-10-13 09:35:00,135.65,135.94,135.5,135.5,6747.0,124.1723,124.4378,124.035,124.035,6747.0
2020-10-13 09:40:00,135.58,135.76,135.53,135.67,3013.0,124.1083,124.273,124.0625,124.1906,3013.0
2020-10-13 09:45:00,135.76,135.91,135.64,135.84,1900.0,124.273,124.4103,124.1632,124.3463,1900.0
2020-10-13 09:50:00,135.7,135.78,135.44,135.59,2800.0,124.2181,124.2913,123.9801,124.1174,2800.0
2020-10-13 09:55:00,135.42,135.73,135.35,135.67,6257.0,123.9618,124.2456,123.8977,124.1906,6257.0
2020-10-13 10:00:00,135.53,135.96,135.53,135.9,7253.0,124.0625,124.4561,124.0625,124.4012,7253.0
2020-10-13 10:05:00,135.84,135.87,135.48,135.48,3065.0,124.3463,124.3737,124.0167,124.0167,3065.0
2020-10-13 10:10:00,135.38,135.5,135.36,135.5,3891.0,123.9252,124.035,123.9069,124.035,3891.0
2020-10-13 10:15:00,135.44,135.53,135.25,135.34,5834.0,123.9801,124.0625,123.8062,123.8886,5834.0
2020-10-13 10:20:00,135.43,135.64,135.29,135.59,6153.0,123.9709,124.1632,123.8428,124.1174,6153.0
2020-10-13 10:25:00,135.64,135.71,135.57,135.57,2222.0,124.1632,124.2273,124.0991,124.0991,2222.0
2020-10-13 10:30:00,135.63,135.87,135.58,135.81,5383.0,124.154,124.3737,124.1083,124.3188,5383.0
2020-10-13 10:35:00,135.84,135.99,135.56,135.59,8013.0,124.3463,124.4836,124.0899,124.1174,8013.0
2020-10-13 10:40:00,135.51,135.6,135.26,135.34,2823.0,124.0442,124.1266,123.8153,123.8886,2823.0
2020-10-13 10:45:00,135.3,135.33,135.06,135.11,4136.0,123.8519,123.8794,123.6323,123.678,4136.0
2020-10-13 10:50:00,135.12,135.3,135.0,135.3,4812.0,123.6872,123.8519,123.5773,123.8519,4812.0
2020-10-13 10:55:00,135.22,135.6,135.18,135.23,6757.0,123.7787,124.1266,123.7421,123.7879,6757.0
2020-10-13 11:00:00,135.36,135.37,135.05,135.05,5527.0,123.9069,123.916,123.6231,123.6231,5527.0
2020-10-13 11:05:00,135.09,135.26,135.02,135.12,7098.0,123.6597,123.8153,123.5956,123.6872,7098.0
2020-10-13 11:10:00,135.17,135.2,135.0,135.06,6280.0,123.7329,123.7604,123.5773,123.6323,6280.0
2020-10-13 11:15:00,135.06,135.09,134.98,135.07,5017.0,123.6323,123.6597,123.559,123.6414,5017.0
2020-10-13 11:20:00,135.07,135.09,134.8,134.82,24836.0,123.6414,123.6597,123.3943,123.4126,24836.0
2020-10-13 11:25:00,134.76,134.77,134.56,134.59,7119.0,123.3576,123.3668,123.1746,123.202,7119.0
2020-10-13 11:30:00,134.59,134.63,134.36,134.55,9766.0,123.202,123.2386,122.9915,123.1654,9766.0
2020-10-13 11:35:00,134.5,134.58,134.25,134.25,5028.0,123.1196,123.1929,122.8908,122.8908,5028.0
2020-10-13 11:40:00,134.22,134.29,133.83,133.99,9817.0,122.8633,122.9274,122.5063,122.6528,9817.0
2020-10-13 11:45:00,133.96,134.0,133.8,133.9,9573.0,122.6253,122.6619,122.4789,122.5704,9573.0
2020-10-13 11:50:00,133.9,133.92,133.72,133.75,14719.0,122.5704,122.5887,122.4056,122.4331,14719.0
2020-10-13 11:55:00,133.73,133.74,133.35,133.35,15927.0,122.4148,122.4239,122.0669,122.0669,15927.0
2020-10-13 12:00:00,133.39,133.54,133.24,133.37,26040.0,122.1036,122.2409,121.9662,122.0852,26040.0
2020-10-13 12:05:00,133.35,133.57,133.27,133.27,24425.0,122.0669,122.2683,121.9937,121.9937,24425.0
2020-10-13 12:10:00,133.28,133.45,133.12,133.38,10364.0,122.0029,122.1585,121.8564,122.0944,10364.0
2020-10-13 12:15:00,133.4,133.65,133.4,133.64,13856.0,122.1127,122.3416,122.1127,122.3324,13856.0
2020-10-13 12:20:00,133.64,133.98,133.59,133.94,7255.0,122.3324,122.6436,122.2866,122.607,7255.0
2020-10-13 12:25:00,133.98,134.04,133.81,133.9,7102.0,122.6436,122.6986,122.488,122.5704,7102.0
2020-10-13 12:30:00,133.87,133.94,133.7,133.72,2774.0,122.5429,122.607,122.3873,122.4056,2774.0
2020-10-13 12:35:00,133.72,133.73,133.61,133.72,5349.0,122.4056,122.4148,122.3049,122.4056,5349.0
2020-10-13 12:40:00,133.71,133.83,133.7,133.8,6084.0,122.3965,122.5063,122.3873,122.4789,6084.0
2020-10-13 12:45:00,133.78,134.05,133.78,134.0,12987.0,122.4606,122.7077,122.4606,122.6619,12987.0
2020-10-13 12:50:00,133.99,134.11,133.99,134.1,5051.0,122.6528,122.7626,122.6528,122.7535,5051.0
2020-10-13 12:55:00,134.02,134.1,133.91,133.99,11787.0,122.6803,122.7535,122.5796,122.6528,11787.0
2020-10-13 13:00:00,134.03,134.12,134.02,134.08,5155.0,122.6894,122.7718,122.6803,122.7352,5155.0
2020-10-13 13:05:00,134.08,134.15,133.89,133.95,6224.0,122.7352,122.7993,122.5613,122.6162,6224.0
2020-10-13 13:10:00,133.9,134.04,133.71,133.74,11702.0,122.5704,122.6986,122.3965,122.4239,11702.0
2020-10-13 13:15:00,133.74,133.82,133.63,133.63,5225.0,122.4239,122.4972,122.3232,122.3232,5225.0
2020-10-13 13:20:00,133.65,133.83,133.6,133.72,5790.0,122.3416,122.5063,122.2958,122.4056,5790.0
2020-10-13 13:25:00,133.78,134.15,133.77,134.15,2700.0,122.4606,122.7993,122.4514,122.7993,2700.0
2020-10-13 13:30:00,134.19,134.32,134.07,134.07,4313.0,122.8359,122.9549,122.726,122.726,4313.0
2020-10-13 13:35:00,134.09,134.15,133.8,133.95,8459.0,122.7443,122.7993,122.4789,122.6162,8459.0
2020-10-13 13:40:00,134.0,134.04,133.89,133.92,10257.0,122.6619,122.6986,122.5613,122.5887,10257.0
2020-10-13 13:45:00,133.97,133.99,133.9,133.91,4264.0,122.6345,122.6528,122.5704,122.5796,4264.0
2020-10-13 13:50:00,133.94,134.0,133.88,134.0,9251.0,122.607,122.6619,122.5521,122.6619,9251.0
2020-10-13 13:55:00,134.0,134.0,133.71,133.78,6253.0,122.6619,122.6619,122.3965,122.4606,6253.0
2020-10-13 14:00:00,133.86,134.01,133.75,133.95,4734.0,122.5338,122.6711,122.4331,122.6162,4734.0
2020-10-13 14:05:00,133.93,134.01,133.74,133.79,12961.0,122.5979,122.6711,122.4239,122.4697,12961.0
2020-10-13 14:10:00,133.78,133.9,133.73,133.81,7434.0,122.4606,122.5704,122.4148,122.488,7434.0
2020-10-13 14:15:00,133.78,133.91,133.77,133.81,7552.0,122.4606,122.5796,122.4514,122.488,7552.0
2020-10-13 14:20:00,133.76,133.8,133.58,133.62,4776.0,122.4423,122.4789,122.2775,122.3141,4776.0
2020-10-13 14:25:00,133.65,133.71,133.47,133.56,41347.0,122.3416,122.3965,122.1768,122.2592,41347.0
2020-10-13 14:30:00,133.53,133.76,133.46,133.61,48212.0,122.2317,122.4423,122.1676,122.3049,48212.0
2020-10-13 14:35:00,133.59,133.61,133.46,133.56,12221.0,122.2866,122.3049,122.1676,122.2592,12221.0
2020-10-13 14:40:00,133.66,133.66,133.36,133.4,7362.0,122.3507,122.3507,122.0761,122.1127,7362.0
2020-10-13 14:45:00,133.4,133.49,133.28,133.31,5027.0,122.1127,122.1951,122.0029,122.0303,5027.0
2020-10-13 14:50:00,133.35,133.49,133.35,133.36,3144.0,122.0669,122.1951,122.0669,122.0761,3144.0
2020-10-13 14:55:00,133.33,133.65,133.32,133.56,12111.0,122.0486,122.3416,122.0395,122.2592,12111.0
2020-10-13 15:00:00,133.52,133.66,133.52,133.64,2852.0,122.2226,122.3507,122.2226,122.3324,2852.0
2020-10-13 15:05:00,133.68,133.7,133.59,133.59,2400.0,122.369,122.3873,122.2866,122.2866,2400.0
2020-10-13 15:10:00,133.65,133.83,133.62,133.62,4422.0,122.3416,122.5063,122.3141,122.3141,4422.0
2020-10-13 15:15:00,133.65,133.67,133.54,133.61,8230.0,122.3416,122.3599,122.2409,122.3049,8230.0
2020-10-13 15:20:00,133.56,133.81,133.56,133.71,7195.0,122.2592,122.488,122.2592,122.3965,7195.0
2020-10-13 15:25:00,133.67,133.81,133.64,133.75,10727.0,122.3599,122.488,122.3324,122.4331,10727.0
2020-10-13 15:30:00,133.72,133.91,133.72,133.9,9622.0,122.4056,122.5796,122.4056,122.5704,9622.0
2020-10-13 15:35:00,133.91,134.02,133.76,133.76,23608.0,122.5796,122.6803,122.4423,122.4423,23608.0
2020-10-13 15:40:00,133.76,133.89,133.72,133.72,15383.0,122.4423,122.5613,122.4056,122.4056,15383.0
2020-10-13 15:45:00,133.73,133.87,133.73,133.75,16538.0,122.4148,122.5429,122.4148,122.4331,16538.0
2020-10-13 15:50:00,133.8,133.98,133.72,133.83,36880.0,122.4789,122.6436,122.4056,122.5063,36880.0
2020-10-13 15:55:00,133.87,133.99,133.39,133.55,91730.0,122.5429,122.6528,122.1036,122.25,91730.0
2020-10-14 09:30:00,133.81,134.78,133.8,134.39,13685.0,122.488,123.3759,122.4789,123.0189,13685.0
2020-10-14 09:35:00,134.34,134.39,134.18,134.28,9609.0,122.9732,123.0189,122.8267,122.9183,9609.0
2020-10-14 09:40:00,134.21,134.73,134.17,134.73,4200.0,122.8542,123.3302,122.8176,123.3302,4200.0
2020-10-14 09:45:00,134.84,134.92,134.66,134.92,2975.0,123.4309,123.5041,123.2661,123.5041,2975.0
2020-10-14 09:50:00,135.06,135.5,134.89,135.13,20300.0,123.6323,124.035,123.4766,123.6963,20300.0
2020-10-14 09:55:00,135.23,135.62,135.2,135.42,6661.0,123.7879,124.1449,123.7604,123.9618,6661.0
2020-10-14 10:00:00,135.43,135.54,135.16,135.48,7381.0,123.9709,124.0716,123.7238,124.0167,7381.0
2020-10-14 10:05:00,135.47,135.48,135.11,135.19,6534.0,124.0076,124.0167,123.678,123.7513,6534.0
2020-10-14 10:10:00,135.1,135.29,135.06,135.19,6276.0,123.6689,123.8428,123.6323,123.7513,6276.0
2020-10-14 10:15:00,135.12,135.24,135.09,135.17,5763.0,123.6872,123.797,123.6597,123.7329,5763.0
2020-10-14 10:20:00,135.13,135.3,135.12,135.18,9640.0,123.6963,123.8519,123.6872,123.7421,9640.0
2020-10-14 10:25:00,135.13,135.13,134.91,134.92,9482.0,123.6963,123.6963,123.4949,123.5041,9482.0
2020-10-14 10:30:00,134.96,135.33,134.87,135.22,28484.0,123.5407,123.8794,123.4583,123.7787,28484.0
2020-10-14 10:35:00,135.31,135.42,135.28,135.36,5591.0,123.8611,123.9618,123.8336,123.9069,5591.0
2020-10-14 10:40:00,135.36,135.36,135.22,135.33,2409.0,123.9069,123.9069,123.7787,123.8794,2409.0
2020-10-14 10:45:00,135.34,135.52,135.33,135.43,4902.0,123.8886,124.0533,123.8794,123.9709,4902.0
2020-10-14 10:50:00,135.37,135.4,135.2,135.2,8716.0,123.916,123.9435,123.7604,123.7604,8716.0
2020-10-14 10:55:00,135.16,135.31,135.01,135.06,24567.0,123.7238,123.8611,123.5865,123.6323,24567.0
2020-10-14 11:00:00,135.12,135.13,134.87,134.99,41075.0,123.6872,123.6963,123.4583,123.5682,41075.0
2020-10-14 11:05:00,134.99,135.03,134.84,135.02,12110.0,123.5682,123.6048,123.4309,123.5956,12110.0
2020-10-14 11:10:00,134.99,135.04,134.71,134.77,3398.0,123.5682,123.6139,123.3119,123.3668,3398.0
2020-10-14 11:15:00,134.82,134.82,134.65,134.78,10092.0,123.4126,123.4126,123.2569,123.3759,10092.0
2020-10-14 11:20:00,134.76,134.9,134.66,134.81,6214.0,123.3576,123.4858,123.2661,123.4034,6214.0
2020-10-14 11:25:00,134.79,134.95,134.79,134.83,7300.0,123.3851,123.5316,123.3851,123.4217,7300.0
2020-10-14 11:30:00,134.86,134.95,134.76,134.81,10904.0,123.4492,123.5316,123.3576,123.4034,10904.0
2020-10-14 11:35:00,134.85,134.97,134.8,134.88,6631.0,123.44,123.5499,123.3943,123.4675,6631.0
2020-10-14 11:40:00,134.84,134.91,134.77,134.89,4816.0,123.4309,123.4949,123.3668,123.4766,4816.0
2020-10-14 11:45:00,134.86,134.89,134.23,134.45,18327.0,123.4492,123.4766,122.8725,123.0739,18327.0
2020-10-14 11:50:00,134.51,134.61,134.1,134.23,11560.0,123.1288,123.2203,122.7535,122.8725,11560.0
2020-10-14 11:55:00,134.13,134.33,134.05,134.1,7785.0,122.7809,122.964,122.7077,122.7535,7785.0
2020-10-14 12:00:00,134.1,134.64,134.1,134.64,3347.0,122.7535,123.2478,122.7535,123.2478,3347.0
2020-10-14 12:05:00,134.64,134.79,134.53,134.59,7430.0,123.2478,123.3851,123.1471,123.202,7430.0
2020-10-14 12:10:00,134.55,134.75,134.47,134.62,4831.0,123.1654,123.3485,123.0922,123.2295,4831.0
2020-10-14 12:15:00,134.58,134.58,134.22,134.4,4341.0,123.1929,123.1929,122.8633,123.0281,4341.0
2020-10-14 12:20:00,134.3,134.46,134.26,134.3,2197.0,122.9366,123.083,122.8999,122.9366,2197.0
2020-10-14 12:25:00,134.18,134.61,134.17,134.47,2700.0,122.8267,123.2203,122.8176,123.0922,2700.0
2020-10-14 12:30:00,134.53,134.7,134.42,134.44,6370.0,123.1471,123.3027,123.0464,123.0647,6370.0
2020-10-14 12:35:00,134.39,134.46,134.16,134.38,4934.0,123.0189,123.083,122.8084,123.0098,4934.0
2020-10-14 12:40:00,134.43,134.54,134.39,134.4,4252.0,123.0556,123.1563,123.0189,123.0281,4252.0
2020-10-14 12:45:00,134.36,134.6,134.32,134.53,5344.0,122.9915,123.2112,122.9549,123.1471,5344.0
2020-10-14 12:50:00,134.52,134.55,134.36,134.36,6970.0,123.1379,123.1654,122.9915,122.9915,6970.0
2020-10-14 12:55:00,134.41,134.55,134.41,134.41,5177.0,123.0373,123.1654,123.0373,123.0373,5177.0
2020-10-14 13:00:00,134.45,134.58,134.41,134.5,1950.0,123.0739,123.1929,123.0373,123.1196,1950.0
2020-10-14 13:05:00,134.54,134.68,134.53,134.65,3548.0,123.1563,123.2844,123.1471,123.2569,3548.0
2020-10-14 13:10:00,134.73,134.78,134.62,134.75,4700.0,123.3302,123.3759,123.2295,123.3485,4700.0
2020-10-14 13:15:00,134.74,134.84,134.65,134.8,5804.0,123.3393,123.4309,123.2569,123.3943,5804.0
2020-10-14 13:20:00,134.79,134.79,134.61,134.62,3806.0,123.3851,123.3851,123.2203,123.2295,3806.0
2020-10-14 13:25:00,134.64,134.75,134.58,134.69,6840.0,123.2478,123.3485,123.1929,123.2936,6840.0
2020-10-14 13:30:00,134.77,134.78,134.63,134.66,2400.0,123.3668,123.3759,123.2386,123.2661,2400.0
2020-10-14 13:35:00,134.68,134.76,134.66,134.68,5604.0,123.2844,123.3576,123.2661,123.2844,5604.0
2020-10-14 13:40:00,134.66,134.77,134.65,134.72,2800.0,123.2661,123.3668,123.2569,123.321,2800.0
2020-10-14 13:45:00,134.81,134.94,134.73,134.94,3420.0,123.4034,123.5224,123.3302,123.5224,3420.0
2020-10-14 13:50:00,134.94,134.95,134.8,134.95,3825.0,123.5224,123.5316,123.3943,123.5316,3825.0
2020-10-14 13:55:00,135.0,135.09,134.94,135.07,3723.0,123.5773,123.6597,123.5224,123.6414,3723.0
2020-10-14 14:00:00,135.04,135.12,134.98,135.12,3030.0,123.6139,123.6872,123.559,123.6872,3030.0
2020-10-14 14:05:00,135.13,135.2,135.0,135.0,4320.0,123.6963,123.7604,123.5773,123.5773,4320.0
2020-10-14 14:10:00,134.98,135.02,134.87,134.88,6764.0,123.559,123.5956,123.4583,123.4675,6764.0
2020-10-14 14:15:00,134.84,135.04,134.84,135.01,5986.0,123.4309,123.6139,123.4309,123.5865,5986.0
2020-10-14 14:20:00,135.11,135.24,135.01,135.03,9765.0,123.678,123.797,123.5865,123.6048,9765.0
2020-10-14 14:25:00,135.03,135.1,134.96,135.06,6234.0,123.6048,123.6689,123.5407,123.6323,6234.0
2020-10-14 14:30:00,135.09,135.24,135.04,135.04,4237.0,123.6597,123.797,123.6139,123.6139,4237.0
2020-10-14 14:35:00,135.1,135.16,134.95,135.04,5769.0,123.6689,123.7238,123.5316,123.6139,5769.0
2020-10-14 14:40:00,135.04,135.12,134.96,135.03,4310.0,123.6139,123.6872,123.5407,123.6048,4310.0
2020-10-14 14:45:00,135.02,135.12,134.94,135.12,3254.0,123.5956,123.6872,123.5224,123.6872,3254.0
2020-10-14 14:50:00,135.14,135.26,135.09,135.26,4292.0,123.7055,123.8153,123.6597,123.8153,4292.0
2020-10-14 14:55:00,135.28,135.37,135.24,135.3,3110.0,123.8336,123.916,123.797,123.8519,3110.0
2020-10-14 15:00:00,135.34,135.45,135.26,135.41,2600.0,123.8886,123.9893,123.8153,123.9526,2600.0
2020-10-14 15:05:00,135.38,135.72,135.38,135.59,4352.0,123.9252,124.2364,123.9252,124.1174,4352.0
2020-10-14 15:10:00,135.59,135.7,135.58,135.7,3581.0,124.1174,124.2181,124.1083,124.2181,3581.0
2020-10-14 15:15:00,135.67,135.69,135.25,135.4,8810.0,124.1906,124.2089,123.8062,123.9435,8810.0
2020-10-14 15:20:00,135.43,135.44,135.26,135.3,8593.0,123.9709,123.9801,123.8153,123.8519,8593.0
2020-10-14 15:25:00,135.3,135.4,135.19,135.23,3918.0,123.8519,123.9435,123.7513,123.7879,3918.0
2020-10-14 15:30:00,135.24,135.33,135.15,135.23,6166.0,123.797,123.8794,123.7146,123.7879,6166.0
2020-10-14 15:35:00,135.2,135.2,134.8,134.81,11199.0,123.7604,123.7604,123.3943,123.4034,11199.0
2020-10-14 15:40:00,134.84,135.04,134.84,134.99,5144.0,123.4309,123.6139,123.4309,123.5682,5144.0
2020-10-14 15:45:00,135.01,135.04,134.87,134.92,10258.0,123.5865,123.6139,123.4583,123.5041,10258.0
2020-10-14 15:50:00,134.95,135.02,134.83,134.87,11586.0,123.5316,123.5956,123.4217,123.4583,11586.0
2020-10-14 15:55:00,134.87,134.94,134.5,134.64,34972.0,123.4583,123.5224,123.1196,123.2478,34972.0
2020-10-15 09:30:00,132.38,132.9,132.38,132.9,18767.0,121.179,121.655,121.179,121.655,18767.0
2020-10-15 09:35:00,133.12,133.87,133.03,133.7,30768.0,121.8564,122.5429,121.774,122.3873,30768.0
2020-10-15 09:40:00,133.78,134.19,133.67,134.19,9576.0,122.4606,122.8359,122.3599,122.8359,9576.0
2020-10-15 09:45:00,134.16,134.58,134.14,134.19,13990.0,122.8084,123.1929,122.7901,122.8359,13990.0
2020-10-15 09:50:00,134.24,134.4,133.89,134.38,3850.0,122.8816,123.0281,122.5613,123.0098,3850.0
2020-10-15 09:55:00,134.36,134.61,134.35,134.52,6155.0,122.9915,123.2203,122.9823,123.1379,6155.0
2020-10-15 10:00:00,134.59,134.6,134.23,134.39,10234.0,123.202,123.2112,122.8725,123.0189,10234.0
2020-10-15 10:05:00,134.28,134.39,133.99,134.11,8399.0,122.9183,123.0189,122.6528,122.7626,8399.0
2020-10-15 10:10:00,134.17,134.53,133.94,134.45,4387.0,122.8176,123.1471,122.607,123.0739,4387.0
2020-10-15 10:15:00,134.43,134.55,134.21,134.21,3167.0,123.0556,123.1654,122.8542,122.8542,3167.0
2020-10-15 10:20:00,134.22,134.37,134.06,134.26,3926.0,122.8633,123.0006,122.7169,122.8999,3926.0
2020-10-15 10:25:00,134.26,134.3,133.98,134.19,4402.0,122.8999,122.9366,122.6436,122.8359,4402.0
2020-10-15 10:30:00,134.34,134.45,134.09,134.25,4745.0,122.9732,123.0739,122.7443,122.8908,4745.0
2020-10-15 10:35:00,134.25,134.36,134.09,134.28,3339.0,122.8908,122.9915,122.7443,122.9183,3339.0
2020-10-15 10:40:00,134.33,134.36,133.99,134.23,4636.0,122.964,122.9915,122.6528,122.8725,4636.0
2020-10-15 10:45:00,134.13,134.21,133.89,133.89,4082.0,122.7809,122.8542,122.5613,122.5613,4082.0
2020-10-15 10:50:00,133.88,134.06,133.77,133.77,4054.0,122.5521,122.7169,122.4514,122.4514,4054.0
2020-10-15 10:55:00,133.71,134.02,133.6,133.99,3938.0,122.3965,122.6803,122.2958,122.6528,3938.0
2020-10-15 11:00:00,133.95,134.01,133.68,133.79,3004.0,122.6162,122.6711,122.369,122.4697,3004.0
2020-10-15 11:05:00,133.8,134.28,133.8,134.15,2973.0,122.4789,122.9183,122.4789,122.7993,2973.0
2020-10-15 11:10:00,134.13,134.37,134.12,134.37,3015.0,122.7809,123.0006,122.7718,123.0006,3015.0
2020-10-15 11:15:00,134.37,134.6,134.26,134.51,3480.0,123.0006,123.2112,122.8999,123.1288,3480.0
2020-10-15 11:20:00,134.54,134.66,134.54,134.56,3512.0,123.1563,123.2661,123.1563,123.1746,3512.0
2020-10-15 11:25:00,134.53,134.63,134.48,134.61,3207.0,123.1471,123.2386,123.1013,123.2203,3207.0
2020-10-15 11:30:00,134.7,134.73,134.56,134.59,3461.0,123.3027,123.3302,123.1746,123.202,3461.0
2020-10-15 11:35:00,134.63,134.65,134.35,134.46,5310.0,123.2386,123.2569,122.9823,123.083,5310.0
2020-10-15 11:40:00,134.49,134.63,134.43,134.63,4365.0,123.1105,123.2386,123.0556,123.2386,4365.0
2020-10-15 11:45:00,134.65,134.81,134.65,134.77,4713.0,123.2569,123.4034,123.2569,123.3668,4713.0
2020-10-15 11:50:00,134.8,135.14,134.7,134.95,5031.0,123.3943,123.7055,123.3027,123.5316,5031.0
2020-10-15 11:55:00,135.0,135.08,134.78,134.89,3641.0,123.5773,123.6506,123.3759,123.4766,3641.0
2020-10-15 12:00:00,134.81,134.82,134.64,134.64,2234.0,123.4034,123.4126,123.2478,123.2478,2234.0
2020-10-15 12:05:00,134.66,134.76,134.54,134.71,1965.0,123.2661,123.3576,123.1563,123.3119,1965.0
2020-10-15 12:10:00,134.76,134.93,134.71,134.93,2263.0,123.3576,123.5133,123.3119,123.5133,2263.0
2020-10-15 12:15:00,134.84,134.92,134.71,134.83,2400.0,123.4309,123.5041,123.3119,123.4217,2400.0
2020-10-15 12:20:00,134.77,134.89,134.65,134.89,1616.0,123.3668,123.4766,123.2569,123.4766,1616.0
2020-10-15 12:25:00,134.92,135.01,134.92,135.01,2167.0,123.5041,123.5865,123.5041,123.5865,2167.0
2020-10-15 12:30:00,134.96,134.96,134.7,134.83,2301.0,123.5407,123.5407,123.3027,123.4217,2301.0
2020-10-15 12:35:00,134.86,134.96,134.83,134.93,1901.0,123.4492,123.5407,123.4217,123.5133,1901.0
2020-10-15 12:40:00,134.83,135.08,134.83,135.01,2400.0,123.4217,123.6506,123.4217,123.5865,2400.0
2020-10-15 12:45:00,134.92,135.24,134.9,135.17,2591.0,123.5041,123.797,123.4858,123.7329,2591.0
2020-10-15 12:50:00,135.22,135.48,135.12,135.44,4130.0,123.7787,124.0167,123.6872,123.9801,4130.0
2020-10-15 12:55:00,135.43,135.47,135.25,135.42,3201.0,123.9709,124.0076,123.8062,123.9618,3201.0
2020-10-15 13:00:00,135.45,135.47,135.26,135.28,2200.0,123.9893,124.0076,123.8153,123.8336,2200.0
2020-10-15 13:05:00,135.28,135.37,135.22,135.27,2063.0,123.8336,123.916,123.7787,123.8245,2063.0
2020-10-15 13:10:00,135.21,135.45,135.2,135.44,2596.0,123.7696,123.9893,123.7604,123.9801,2596.0
2020-10-15 13:15:00,135.41,135.52,135.38,135.48,7874.0,123.9526,124.0533,123.9252,124.0167,7874.0
2020-10-15 13:20:00,135.54,135.62,135.47,135.58,7271.0,124.0716,124.1449,124.0076,124.1083,7271.0
2020-10-15 13:25:00,135.6,135.94,135.6,135.79,9757.0,124.1266,124.4378,124.1266,124.3005,9757.0
2020-10-15 13:30:00,135.81,135.82,135.6,135.66,6173.0,124.3188,124.3279,124.1266,124.1815,6173.0
2020-10-15 13:35:00,135.67,135.75,135.66,135.69,3152.0,124.1906,124.2639,124.1815,124.2089,3152.0
2020-10-15 13:40:00,135.66,135.85,135.59,135.82,6821.0,124.1815,124.3554,124.1174,124.3279,6821.0
2020-10-15 13:45:00,135.82,135.82,135.61,135.61,2100.0,124.3279,124.3279,124.1357,124.1357,2100.0
2020-10-15 13:50:00,135.66,135.74,135.6,135.72,5395.0,124.1815,124.2547,124.1266,124.2364,5395.0
2020-10-15 13:55:00,135.67,135.77,135.64,135.75,3853.0,124.1906,124.2822,124.1632,124.2639,3853.0
2020-10-15 14:00:00,135.75,135.92,135.75,135.84,4654.0,124.2639,124.4195,124.2639,124.3463,4654.0
2020-10-15 14:05:00,135.84,136.04,135.82,135.94,9655.0,124.3463,124.5293,124.3279,124.4378,9655.0
2020-10-15 14:10:00,135.99,136.1,135.94,135.97,5207.0,124.4836,124.5843,124.4378,124.4653,5207.0
2020-10-15 14:15:00,135.99,136.14,135.98,136.09,6833.0,124.4836,124.6209,124.4744,124.5751,6833.0
2020-10-15 14:20:00,136.1,136.1,135.95,136.01,5930.0,124.5843,124.5843,124.4469,124.5019,5930.0
2020-10-15 14:25:00,136.03,136.47,136.03,136.46,12701.0,124.5202,124.923,124.5202,124.9138,12701.0
2020-10-15 14:30:00,136.48,136.66,136.27,136.35,9975.0,124.9321,125.0969,124.7399,124.8131,9975.0
2020-10-15 14:35:00,136.27,136.27,136.11,136.21,9415.0,124.7399,124.7399,124.5934,124.6849,9415.0
2020-10-15 14:40:00,136.26,136.27,136.06,136.09,5831.0,124.7307,124.7399,124.5476,124.5751,5831.0
2020-10-15 14:45:00,136.09,136.24,136.08,136.17,7692.0,124.5751,124.7124,124.5659,124.6483,7692.0
2020-10-15 14:50:00,136.14,136.3,136.05,136.3,7788.0,124.6209,124.7673,124.5385,124.7673,7788.0
2020-10-15 14:55:00,136.26,136.34,136.2,136.21,4581.0,124.7307,124.804,124.6758,124.6849,4581.0
2020-10-15 15:00:00,136.2,136.34,136.2,136.29,6881.0,124.6758,124.804,124.6758,124.7582,6881.0
2020-10-15 15:05:00,136.29,136.4,136.01,136.36,25130.0,124.7582,124.8589,124.5019,124.8223,25130.0
2020-10-15 15:10:00,136.39,136.42,136.03,136.17,8742.0,124.8497,124.8772,124.5202,124.6483,8742.0
2020-10-15 15:15:00,136.15,136.36,136.14,136.31,9891.0,124.63,124.8223,124.6209,124.7765,9891.0
2020-10-15 15:20:00,136.27,136.51,136.21,136.51,6999.0,124.7399,124.9596,124.6849,124.9596,6999.0
2020-10-15 15:25:00,136.46,136.63,136.41,136.63,8095.0,124.9138,125.0694,124.868,125.0694,8095.0
2020-10-15 15:30:00,136.64,136.76,136.53,136.59,12957.0,125.0786,125.1884,124.9779,125.0328,12957.0
2020-10-15 15:35:00,136.61,136.62,136.32,136.33,13704.0,125.0511,125.0603,124.7856,124.7948,13704.0
2020-10-15 15:40:00,136.35,136.87,136.32,136.73,20811.0,124.8131,125.2891,124.7856,125.161,20811.0
2020-10-15 15:45:00,136.69,136.91,136.53,136.67,35934.0,125.1243,125.3257,124.9779,125.106,35934.0
2020-10-15 15:50:00,136.67,137.03,136.67,136.99,61194.0,125.106,125.4356,125.106,125.399,61194.0
2020-10-15 15:55:00,136.95,137.29,136.71,136.78,185567.0,125.3623,125.6736,125.1426,125.2067,185567.0
2020-10-16 09:30:00,137.34,138.39,137.0,138.09,78833.0,125.7193,126.6805,125.4081,126.4059,78833.0
2020-10-16 09:35:00,138.34,138.34,136.65,136.78,6680.0,126.6347,126.6347,125.0877,125.2067,6680.0
2020-10-16 09:40:00,136.81,136.99,136.64,136.76,6010.0,125.2342,125.399,125.0786,125.1884,6010.0
2020-10-16 09:45:00,136.61,137.27,136.5,137.02,13445.0,125.0511,125.6553,124.9504,125.4264,13445.0
2020-10-16 09:50:00,136.96,136.97,136.08,136.19,7139.0,125.3715,125.3806,124.5659,124.6666,7139.0
2020-10-16 09:55:00,136.15,136.59,136.15,136.45,4692.0,124.63,125.0328,124.63,124.9046,4692.0
2020-10-16 10:00:00,136.42,137.1,136.4,136.81,10490.0,124.8772,125.4996,124.8589,125.2342,10490.0
2020-10-16 10:05:00,136.83,136.86,136.5,136.55,4681.0,125.2525,125.28,124.9504,124.9962,4681.0
2020-10-16 10:10:00,136.61,136.61,136.3,136.47,4765.0,125.0511,125.0511,124.7673,124.923,4765.0
2020-10-16 10:15:00,136.45,136.77,136.36,136.76,7272.0,124.9046,125.1976,124.8223,125.1884,7272.0
2020-10-16 10:20:00,136.78,136.9,136.65,136.7,7674.0,125.2067,125.3166,125.0877,125.1335,7674.0
2020-10-16 10:25:00,136.71,137.08,136.7,137.03,5311.0,125.1426,125.4813,125.1335,125.4356,5311.0
2020-10-16 10:30:00,137.02,137.04,136.81,136.99,6468.0,125.4264,125.4447,125.2342,125.399,6468.0
2020-10-16 10:35:00,136.97,137.23,136.96,137.09,6582.0,125.3806,125.6186,125.3715,125.4905,6582.0
2020-10-16 10:40:00,137.14,137.51,137.12,137.36,7988.0,125.5363,125.875,125.518,125.7376,7988.0
2020-10-16 10:45:00,137.35,137.63,137.35,137.57,10957.0,125.7285,125.9848,125.7285,125.9299,10957.0
2020-10-16 10:50:00,137.52,137.6,137.29,137.34,3822.0,125.8841,125.9573,125.6736,125.7193,3822.0
2020-10-16 10:55:00,137.34,137.48,137.32,137.36,7036.0,125.7193,125.8475,125.701,125.7376,7036.0
2020-10-16 11:00:00,137.34,137.37,137.23,137.32,5612.0,125.7193,125.7468,125.6186,125.701,5612.0
2020-10-16 11:05:00,137.37,137.41,137.18,137.23,11957.0,125.7468,125.7834,125.5729,125.6186,11957.0
2020-10-16 11:10:00,137.22,137.23,136.98,137.1,6475.0,125.6095,125.6186,125.3898,125.4996,6475.0
2020-10-16 11:15:00,137.05,137.05,136.75,136.87,7187.0,125.4539,125.4539,125.1793,125.2891,7187.0
2020-10-16 11:20:00,136.89,137.08,136.82,136.82,11397.0,125.3074,125.4813,125.2433,125.2433,11397.0
2020-10-16 11:25:00,136.88,137.15,136.85,137.09,5817.0,125.2983,125.5454,125.2708,125.4905,5817.0
2020-10-16 11:30:00,137.11,137.15,136.79,136.94,6874.0,125.5088,125.5454,125.2159,125.3532,6874.0
2020-10-16 11:35:00,136.93,137.07,136.83,136.84,6463.0,125.344,125.4722,125.2525,125.2616,6463.0
2020-10-16 11:40:00,136.8,136.8,136.66,136.75,5589.0,125.225,125.225,125.0969,125.1793,5589.0
2020-10-16 11:45:00,136.71,136.81,136.62,136.76,4867.0,125.1426,125.2342,125.0603,125.1884,4867.0
2020-10-16 11:50:00,136.93,136.96,136.71,136.71,5339.0,125.344,125.3715,125.1426,125.1426,5339.0
2020-10-16 11:55:00,136.72,136.87,136.7,136.75,6554.0,125.1518,125.2891,125.1335,125.1793,6554.0
2020-10-16 12:00:00,136.77,136.78,136.61,136.76,5584.0,125.1976,125.2067,125.0511,125.1884,5584.0
2020-10-16 12:05:00,136.74,136.78,136.57,136.73,6189.0,125.1701,125.2067,125.0145,125.161,6189.0
2020-10-16 12:10:00,136.77,136.85,136.72,136.83,5307.0,125.1976,125.2708,125.1518,125.2525,5307.0
2020-10-16 12:15:00,136.81,136.81,136.67,136.69,4127.0,125.2342,125.2342,125.106,125.1243,4127.0
2020-10-16 12:20:00,136.66,136.68,136.62,136.65,3700.0,125.0969,125.1152,125.0603,125.0877,3700.0
2020-10-16 12:25:00,136.64,136.71,136.6,136.68,3990.0,125.0786,125.1426,125.042,125.1152,3990.0
2020-10-16 12:30:00,136.68,136.81,136.58,136.81,7362.0,125.1152,125.2342,125.0236,125.2342,7362.0
2020-10-16 12:35:00,136.82,136.87,136.72,136.81,6747.0,125.2433,125.2891,125.1518,125.2342,6747.0
2020-10-16 12:40:00,136.77,136.77,136.61,136.62,4187.0,125.1976,125.1976,125.0511,125.0603,4187.0
2020-10-16 12:45:00,136.62,136.75,136.6,136.6,6785.0,125.0603,125.1793,125.042,125.042,6785.0
2020-10-16 12:50:00,136.68,136.69,136.6,136.67,5570.0,125.1152,125.1243,125.042,125.106,5570.0
2020-10-16 12:55:00,136.71,136.92,136.67,136.86,3548.0,125.1426,125.3349,125.106,125.28,3548.0
2020-10-16 13:00:00,136.82,136.84,136.71,136.71,3255.0,125.2433,125.2616,125.1426,125.1426,3255.0
2020-10-16 13:05:00,136.74,136.92,136.7,136.92,3014.0,125.1701,125.3349,125.1335,125.3349,3014.0
2020-10-16 13:10:00,136.86,136.92,136.83,136.92,3342.0,125.28,125.3349,125.2525,125.3349,3342.0
2020-10-16 13:15:00,136.98,137.09,136.98,137.04,3936.0,125.3898,125.4905,125.3898,125.4447,3936.0
2020-10-16 13:20:00,137.01,137.03,136.89,136.89,2634.0,125.4173,125.4356,125.3074,125.3074,2634.0
2020-10-16 13:25:00,136.91,137.01,136.86,137.01,3601.0,125.3257,125.4173,125.28,125.4173,3601.0
2020-10-16 13:30:00,137.06,137.09,136.85,136.95,6541.0,125.463,125.4905,125.2708,125.3623,6541.0
2020-10-16 13:35:00,136.89,136.99,136.89,136.92,3520.0,125.3074,125.399,125.3074,125.3349,3520.0
2020-10-16 13:40:00,136.9,136.93,136.75,136.76,1935.0,125.3166,125.344,125.1793,125.1884,1935.0
2020-10-16 13:45:00,136.8,136.88,136.77,136.84,3793.0,125.225,125.2983,125.1976,125.2616,3793.0
2020-10-16 13:50:00,136.83,136.95,136.83,136.95,2104.0,125.2525,125.3623,125.2525,125.3623,2104.0
2020-10-16 13:55:00,136.9,136.92,136.75,136.75,6579.0,125.3166,125.3349,125.1793,125.1793,6579.0
2020-10-16 14:00:00,136.8,136.84,136.55,136.55,6919.0,125.225,125.2616,124.9962,124.9962,6919.0
2020-10-16 14:05:00,136.68,136.8,136.61,136.8,3254.0,125.1152,125.225,125.0511,125.225,3254.0
2020-10-16 14:10:00,136.8,136.86,136.77,136.82,2133.0,125.225,125.28,125.1976,125.2433,2133.0
2020-10-16 14:15:00,136.79,136.86,136.77,136.86,3000.0,125.2159,125.28,125.1976,125.28,3000.0
2020-10-16 14:20:00,136.84,136.85,136.74,136.77,7627.0,125.2616,125.2708,125.1701,125.1976,7627.0
2020-10-16 14:25:00,136.73,136.81,136.73,136.78,5709.0,125.161,125.2342,125.161,125.2067,5709.0
2020-10-16 14:30:00,136.8,136.97,136.72,136.96,6648.0,125.225,125.3806,125.1518,125.3715,6648.0
2020-10-16 14:35:00,136.96,137.0,136.91,136.96,2900.0,125.3715,125.4081,125.3257,125.3715,2900.0
2020-10-16 14:40:00,136.93,137.08,136.84,137.08,4116.0,125.344,125.4813,125.2616,125.4813,4116.0
2020-10-16 14:45:00,137.08,137.15,137.07,137.14,12183.0,125.4813,125.5454,125.4722,125.5363,12183.0
2020-10-16 14:50:00,137.15,137.48,137.12,137.48,9685.0,125.5454,125.8475,125.518,125.8475,9685.0
2020-10-16 14:55:00,137.5,137.89,137.46,137.87,23918.0,125.8658,126.2228,125.8292,126.2045,23918.0
2020-10-16 15:00:00,137.84,138.16,137.76,138.13,42595.0,126.177,126.47,126.1038,126.4425,42595.0
2020-10-16 15:05:00,138.1,138.14,137.48,137.58,19926.0,126.415,126.4516,125.8475,125.939,19926.0
2020-10-16 15:10:00,137.5,137.51,137.09,137.13,6175.0,125.8658,125.875,125.4905,125.5271,6175.0
2020-10-16 15:15:00,137.09,137.19,136.81,136.84,7265.0,125.4905,125.582,125.2342,125.2616,7265.0
2020-10-16 15:20:00,136.84,136.98,136.79,136.96,9924.0,125.2616,125.3898,125.2159,125.3715,9924.0
2020-10-16 15:25:00,136.96,137.28,136.95,137.27,5883.0,125.3715,125.6644,125.3623,125.6553,5883.0
2020-10-16 15:30:00,137.26,137.28,137.11,137.17,10092.0,125.6461,125.6644,125.5088,125.5637,10092.0
2020-10-16 15:35:00,137.18,137.29,137.17,137.21,11418.0,125.5729,125.6736,125.5637,125.6003,11418.0
2020-10-16 15:40:00,137.22,137.28,137.17,137.26,11476.0,125.6095,125.6644,125.5637,125.6461,11476.0
2020-10-16 15:45:00,137.24,137.35,137.19,137.19,16618.0,125.6278,125.7285,125.582,125.582,16618.0
2020-10-16 15:50:00,137.16,137.19,136.91,137.14,31411.0,125.5546,125.582,125.3257,125.5363,31411.0
2020-10-16 15:55:00,137.18,137.3,137.08,137.19,144620.0,125.5729,125.6827,125.4813,125.582,144620.0
2020-10-19 09:30:00,137.19,138.4,137.19,138.17,19295.0,125.582,126.6896,125.582,126.4791,19295.0
2020-10-19 09:35:00,138.16,138.38,137.19,137.29,16654.0,126.47,126.6713,125.582,125.6736,16654.0
2020-10-19 09:40:00,137.29,138.09,137.25,137.97,14585.0,125.6736,126.4059,125.637,126.296,14585.0
2020-10-19 09:45:00,137.91,137.92,137.59,137.82,8100.0,126.2411,126.2503,125.9482,126.1587,8100.0
2020-10-19 09:50:00,137.83,137.84,137.32,137.33,9574.0,126.1679,126.177,125.701,125.7102,9574.0
2020-10-19 09:55:00,137.37,137.52,137.16,137.24,13510.0,125.7468,125.8841,125.5546,125.6278,13510.0
2020-10-19 10:00:00,137.16,137.2,136.77,136.89,15468.0,125.5546,125.5912,125.1976,125.3074,15468.0
2020-10-19 10:05:00,136.83,136.83,136.12,136.12,17641.0,125.2525,125.2525,124.6026,124.6026,17641.0
2020-10-19 10:10:00,136.13,136.73,136.01,136.73,21231.0,124.6117,125.161,124.5019,125.161,21231.0
2020-10-19 10:15:00,136.81,136.86,136.72,136.77,7075.0,125.2342,125.28,125.1518,125.1976,7075.0
2020-10-19 10:20:00,136.73,136.98,136.72,136.84,7241.0,125.161,125.3898,125.1518,125.2616,7241.0
2020-10-19 10:25:00,136.84,137.05,136.69,137.05,13701.0,125.2616,125.4539,125.1243,125.4539,13701.0
2020-10-19 10:30:00,137.06,137.84,137.06,137.84,10492.0,125.463,126.177,125.463,126.177,10492.0
2020-10-19 10:35:00,137.89,137.91,137.45,137.84,6666.0,126.2228,126.2411,125.82,126.177,6666.0
2020-10-19 10:40:00,137.88,137.94,137.31,137.35,6912.0,126.2136,126.2686,125.6919,125.7285,6912.0
2020-10-19 10:45:00,137.17,137.55,137.08,137.45,7921.0,125.5637,125.9116,125.4813,125.82,7921.0
2020-10-19 10:50:00,137.45,137.5,137.11,137.27,14855.0,125.82,125.8658,125.5088,125.6553,14855.0
2020-10-19 10:55:00,137.28,137.64,137.17,137.44,8550.0,125.6644,125.994,125.5637,125.8109,8550.0
2020-10-19 11:00:00,137.48,137.6,137.28,137.28,4116.0,125.8475,125.9573,125.6644,125.6644,4116.0
2020-10-19 11:05:00,137.29,137.35,136.89,136.89,8439.0,125.6736,125.7285,125.3074,125.3074,8439.0
2020-10-19 11:10:00,136.93,136.93,136.7,136.85,8635.0,125.344,125.344,125.1335,125.2708,8635.0
2020-10-19 11:15:00,136.82,136.86,136.66,136.7,7271.0,125.2433,125.28,125.0969,125.1335,7271.0
2020-10-19 11:20:00,136.67,136.67,136.2,136.28,5935.0,125.106,125.106,124.6758,124.749,5935.0
2020-10-19 11:25:00,136.32,136.59,136.22,136.55,8171.0,124.7856,125.0328,124.6941,124.9962,8171.0
2020-10-19 11:30:00,136.56,136.56,136.42,136.43,4043.0,125.0053,125.0053,124.8772,124.8863,4043.0
2020-10-19 11:35:00,136.43,136.62,136.42,136.55,7186.0,124.8863,125.0603,124.8772,124.9962,7186.0
2020-10-19 11:40:00,136.57,136.57,136.35,136.4,15875.0,125.0145,125.0145,124.8131,124.8589,15875.0
2020-10-19 11:45:00,136.4,136.55,136.37,136.37,4087.0,124.8589,124.9962,124.8314,124.8314,4087.0
2020-10-19 11:50:00,136.3,136.42,136.28,136.34,5431.0,124.7673,124.8772,124.749,124.804,5431.0
2020-10-19 11:55:00,136.37,136.44,136.26,136.36,6304.0,124.8314,124.8955,124.7307,124.8223,6304.0
2020-10-19 12:00:00,136.33,136.45,136.3,136.39,5296.0,124.7948,124.9046,124.7673,124.8497,5296.0
2020-10-19 12:05:00,136.38,136.62,136.25,136.62,4156.0,124.8406,125.0603,124.7216,125.0603,4156.0
2020-10-19 12:10:00,136.63,136.72,136.49,136.56,5146.0,125.0694,125.1518,124.9413,125.0053,5146.0
2020-10-19 12:15:00,136.53,136.61,136.39,136.52,7832.0,124.9779,125.0511,124.8497,124.9687,7832.0
2020-10-19 12:20:00,136.54,136.63,136.51,136.56,3100.0,124.987,125.0694,124.9596,125.0053,3100.0
2020-10-19 12:25:00,136.49,136.59,136.46,136.5,4289.0,124.9413,125.0328,124.9138,124.9504,4289.0
2020-10-19 12:30:00,136.48,136.68,136.41,136.53,6147.0,124.9321,125.1152,124.868,124.9779,6147.0
2020-10-19 12:35:00,136.49,136.59,136.47,136.48,10045.0,124.9413,125.0328,124.923,124.9321,10045.0
2020-10-19 12:40:00,136.48,136.72,136.48,136.72,5115.0,124.9321,125.1518,124.9321,125.1518,5115.0
2020-10-19 12:45:00,136.71,136.75,136.67,136.72,5386.0,125.1426,125.1793,125.106,125.1518,5386.0
2020-10-19 12:50:00,136.77,136.77,136.49,136.49,6379.0,125.1976,125.1976,124.9413,124.9413,6379.0
2020-10-19 12:55:00,136.47,136.51,136.24,136.32,9962.0,124.923,124.9596,124.7124,124.7856,9962.0
2020-10-19 13:00:00,136.31,136.4,136.18,136.25,8641.0,124.7765,124.8589,124.6575,124.7216,8641.0
2020-10-19 13:05:00,136.25,136.32,136.23,136.31,6918.0,124.7216,124.7856,124.7033,124.7765,6918.0
2020-10-19 13:10:00,136.35,136.59,136.31,136.59,5207.0,124.8131,125.0328,124.7765,125.0328,5207.0
2020-10-19 13:15:00,136.58,136.64,136.5,136.61,5446.0,125.0236,125.0786,124.9504,125.0511,5446.0
2020-10-19 13:20:00,136.59,136.6,136.51,136.55,6383.0,125.0328,125.042,124.9596,124.9962,6383.0
2020-10-19 13:25:00,136.57,136.6,136.41,136.53,6669.0,125.0145,125.042,124.868,124.9779,6669.0
2020-10-19 13:30:00,136.55,136.55,136.33,136.38,5638.0,124.9962,124.9962,124.7948,124.8406,5638.0
2020-10-19 13:35:00,136.37,136.46,136.28,136.28,12016.0,124.8314,124.9138,124.749,124.749,12016.0
2020-10-19 13:40:00,136.27,136.41,136.26,136.41,8114.0,124.7399,124.868,124.7307,124.868,8114.0
2020-10-19 13:45:00,136.39,136.39,136.03,136.1,11660.0,124.8497,124.8497,124.5202,124.5843,11660.0
2020-10-19 13:50:00,136.12,136.2,136.04,136.04,5695.0,124.6026,124.6758,124.5293,124.5293,5695.0
2020-10-19 13:55:00,136.04,136.18,136.03,136.06,5450.0,124.5293,124.6575,124.5202,124.5476,5450.0
2020-10-19 14:00:00,136.03,136.06,135.78,135.78,9343.0,124.5202,124.5476,124.2913,124.2913,9343.0
2020-10-19 14:05:00,135.77,136.02,135.77,135.89,7576.0,124.2822,124.511,124.2822,124.392,7576.0
2020-10-19 14:10:00,135.91,136.07,135.85,136.03,5934.0,124.4103,124.5568,124.3554,124.5202,5934.0
2020-10-19 14:15:00,136.05,136.09,135.94,136.06,12530.0,124.5385,124.5751,124.4378,124.5476,12530.0
2020-10-19 14:20:00,136.04,136.27,136.04,136.27,6156.0,124.5293,124.7399,124.5293,124.7399,6156.0
2020-10-19 14:25:00,136.27,136.31,136.21,136.29,7584.0,124.7399,124.7765,124.6849,124.7582,7584.0
2020-10-19 14:30:00,136.31,136.31,135.77,135.92,10062.0,124.7765,124.7765,124.2822,124.4195,10062.0
2020-10-19 14:35:00,135.88,135.91,135.67,135.72,10818.0,124.3829,124.4103,124.1906,124.2364,10818.0
2020-10-19 14:40:00,135.74,135.78,135.46,135.46,8804.0,124.2547,124.2913,123.9984,123.9984,8804.0
2020-10-19 14:45:00,135.43,135.57,135.3,135.3,17549.0,123.9709,124.0991,123.8519,123.8519,17549.0
2020-10-19 14:50:00,135.26,135.3,135.03,135.13,11226.0,123.8153,123.8519,123.6048,123.6963,11226.0
2020-10-19 14:55:00,135.13,135.2,134.79,134.8,10560.0,123.6963,123.7604,123.3851,123.3943,10560.0
2020-10-19 15:00:00,134.8,134.84,134.41,134.69,16760.0,123.3943,123.4309,123.0373,123.2936,16760.0
2020-10-19 15:05:00,134.73,134.87,134.62,134.87,18456.0,123.3302,123.4583,123.2295,123.4583,18456.0
2020-10-19 15:10:00,134.84,135.11,134.81,135.02,17824.0,123.4309,123.678,123.4034,123.5956,17824.0
2020-10-19 15:15:00,135.02,135.02,134.69,134.84,12760.0,123.5956,123.5956,123.2936,123.4309,12760.0
2020-10-19 15:20:00,134.77,134.81,134.59,134.62,9745.0,123.3668,123.4034,123.202,123.2295,9745.0
2020-10-19 15:25:00,134.65,135.0,134.57,134.96,12772.0,123.2569,123.5773,123.1837,123.5407,12772.0
2020-10-19 15:30:00,134.94,135.19,134.92,134.97,14961.0,123.5224,123.7513,123.5041,123.5499,14961.0
2020-10-19 15:35:00,134.99,135.34,134.93,135.34,17383.0,123.5682,123.8886,123.5133,123.8886,17383.0
2020-10-19 15:40:00,135.32,135.33,135.12,135.14,13888.0,123.8703,123.8794,123.6872,123.7055,13888.0
2020-10-19 15:45:00,135.16,135.18,134.84,135.06,29315.0,123.7238,123.7421,123.4309,123.6323,29315.0
2020-10-19 15:50:00,134.97,135.07,134.6,134.62,32168.0,123.5499,123.6414,123.2112,123.2295,32168.0
2020-10-19 15:55:00,134.55,134.94,134.43,134.73,102339.0,123.1654,123.5224,123.0556,123.3302,102339.0
2020-10-20 09:30:00,134.37,137.7,133.9,134.25,49702.0,123.0006,126.0489,122.5704,122.8908,49702.0
2020-10-20 09:35:00,134.45,136.18,134.45,135.72,34228.0,123.0739,124.6575,123.0739,124.2364,34228.0
2020-10-20 09:40:00,135.56,136.09,135.07,136.09,32336.0,124.0899,124.5751,123.6414,124.5751,32336.0
2020-10-20 09:45:00,136.09,136.91,135.95,136.91,37245.0,124.5751,125.3257,124.4469,125.3257,37245.0
2020-10-20 09:50:00,136.98,137.4,136.4,136.52,19214.0,125.3898,125.7743,124.8589,124.9687,19214.0
2020-10-20 09:55:00,136.41,136.54,135.9,136.0,49857.0,124.868,124.987,124.4012,124.4927,49857.0
2020-10-20 10:00:00,135.99,136.69,135.99,136.43,12329.0,124.4836,125.1243,124.4836,124.8863,12329.0
2020-10-20 10:05:00,136.43,136.96,136.1,136.58,27716.0,124.8863,125.3715,124.5843,125.0236,27716.0
2020-10-20 10:10:00,136.48,136.62,135.98,136.53,17206.0,124.9321,125.0603,124.4744,124.9779,17206.0
2020-10-20 10:15:00,136.52,137.15,135.95,137.07,18529.0,124.9687,125.5454,124.4469,125.4722,18529.0
2020-10-20 10:20:00,137.04,137.04,136.13,136.25,19494.0,125.4447,125.4447,124.6117,124.7216,19494.0
2020-10-20 10:25:00,136.37,136.93,136.2,136.9,6516.0,124.8314,125.344,124.6758,125.3166,6516.0
2020-10-20 10:30:00,136.95,137.27,136.82,137.27,20820.0,125.3623,125.6553,125.2433,125.6553,20820.0
2020-10-20 10:35:00,137.25,137.47,137.01,137.37,8291.0,125.637,125.8383,125.4173,125.7468,8291.0
2020-10-20 10:40:00,137.37,137.37,136.88,137.12,7750.0,125.7468,125.7468,125.2983,125.518,7750.0
2020-10-20 10:45:00,136.97,137.1,136.69,136.75,17568.0,125.3806,125.4996,125.1243,125.1793,17568.0
2020-10-20 10:50:00,136.81,136.87,136.63,136.75,10195.0,125.2342,125.2891,125.0694,125.1793,10195.0
2020-10-20 10:55:00,136.82,136.86,136.47,136.56,8410.0,125.2433,125.28,124.923,125.0053,8410.0
2020-10-20 11:00:00,136.45,136.5,136.1,136.19,15475.0,124.9046,124.9504,124.5843,124.6666,15475.0
2020-10-20 11:05:00,136.15,136.74,136.11,136.71,5800.0,124.63,125.1701,124.5934,125.1426,5800.0
2020-10-20 11:10:00,136.68,136.69,136.44,136.68,4848.0,125.1152,125.1243,124.8955,125.1152,4848.0
2020-10-20 11:15:00,136.67,136.67,136.35,136.46,9941.0,125.106,125.106,124.8131,124.9138,9941.0
2020-10-20 11:20:00,136.46,136.98,136.43,136.77,6337.0,124.9138,125.3898,124.8863,125.1976,6337.0
2020-10-20 11:25:00,136.81,136.93,136.7,136.93,3333.0,125.2342,125.344,125.1335,125.344,3333.0
2020-10-20 11:30:00,136.94,137.03,136.8,136.84,4450.0,125.3532,125.4356,125.225,125.2616,4450.0
2020-10-20 11:35:00,136.8,136.95,136.76,136.83,5401.0,125.225,125.3623,125.1884,125.2525,5401.0
2020-10-20 11:40:00,136.91,136.91,136.46,136.46,3014.0,125.3257,125.3257,124.9138,124.9138,3014.0
2020-10-20 11:45:00,136.56,136.6,136.43,136.53,4440.0,125.0053,125.042,124.8863,124.9779,4440.0
2020-10-20 11:50:00,136.31,136.37,136.0,136.28,10418.0,124.7765,124.8314,124.4927,124.749,10418.0
2020-10-20 11:55:00,136.24,136.34,135.95,136.06,5124.0,124.7124,124.804,124.4469,124.5476,5124.0
2020-10-20 12:00:00,136.01,136.11,135.4,135.82,17893.0,124.5019,124.5934,123.9435,124.3279,17893.0
2020-10-20 12:05:00,135.82,135.9,135.7,135.73,3003.0,124.3279,124.4012,124.2181,124.2456,3003.0
2020-10-20 12:10:00,135.69,136.05,135.63,135.94,12341.0,124.2089,124.5385,124.154,124.4378,12341.0
2020-10-20 12:15:00,135.95,136.14,135.89,136.14,4778.0,124.4469,124.6209,124.392,124.6209,4778.0
2020-10-20 12:20:00,136.19,136.22,135.95,136.22,7864.0,124.6666,124.6941,124.4469,124.6941,7864.0
2020-10-20 12:25:00,136.17,136.17,136.03,136.09,6406.0,124.6483,124.6483,124.5202,124.5751,6406.0
2020-10-20 12:30:00,136.09,136.75,136.04,136.75,5094.0,124.5751,125.1793,124.5293,125.1793,5094.0
2020-10-20 12:35:00,136.73,136.92,136.61,136.83,6833.0,125.161,125.3349,125.0511,125.2525,6833.0
2020-10-20 12:40:00,136.83,137.14,136.78,136.92,4595.0,125.2525,125.5363,125.2067,125.3349,4595.0
2020-10-20 12:45:00,136.94,136.94,136.65,136.68,1900.0,125.3532,125.3532,125.0877,125.1152,1900.0
2020-10-20 12:50:00,136.65,136.73,136.51,136.58,5746.0,125.0877,125.161,124.9596,125.0236,5746.0
2020-10-20 12:55:00,136.62,137.14,136.59,137.14,7219.0,125.0603,125.5363,125.0328,125.5363,7219.0
2020-10-20 13:00:00,137.21,137.44,137.1,137.1,12582.0,125.6003,125.8109,125.4996,125.4996,12582.0
2020-10-20 13:05:00,137.1,137.31,137.03,137.03,7359.0,125.4996,125.6919,125.4356,125.4356,7359.0
2020-10-20 13:10:00,137.02,137.3,136.97,137.16,13316.0,125.4264,125.6827,125.3806,125.5546,13316.0
2020-10-20 13:15:00,137.09,137.23,137.03,137.07,5057.0,125.4905,125.6186,125.4356,125.4722,5057.0
2020-10-20 13:20:00,137.15,137.53,137.15,137.5,6278.0,125.5454,125.8933,125.5454,125.8658,6278.0
2020-10-20 13:25:00,137.46,137.6,137.25,137.31,7769.0,125.8292,125.9573,125.637,125.6919,7769.0
2020-10-20 13:30:00,137.39,137.51,137.29,137.3,3700.0,125.7651,125.875,125.6736,125.6827,3700.0
2020-10-20 13:35:00,137.32,137.41,137.22,137.31,6439.0,125.701,125.7834,125.6095,125.6919,6439.0
2020-10-20 13:40:00,137.32,137.37,137.09,137.13,4401.0,125.701,125.7468,125.4905,125.5271,4401.0
2020-10-20 13:45:00,137.1,137.21,137.01,137.21,6715.0,125.4996,125.6003,125.4173,125.6003,6715.0
2020-10-20 13:50:00,137.1,137.16,136.79,136.79,5506.0,125.4996,125.5546,125.2159,125.2159,5506.0
2020-10-20 13:55:00,136.82,136.85,136.48,136.53,7621.0,125.2433,125.2708,124.9321,124.9779,7621.0
2020-10-20 14:00:00,136.48,136.52,136.1,136.16,15009.0,124.9321,124.9687,124.5843,124.6392,15009.0
2020-10-20 14:05:00,136.22,136.33,136.15,136.15,7140.0,124.6941,124.7948,124.63,124.63,7140.0
2020-10-20 14:10:00,136.14,136.19,135.88,135.93,9463.0,124.6209,124.6666,124.3829,124.4286,9463.0
2020-10-20 14:15:00,135.87,135.96,135.51,135.6,8988.0,124.3737,124.4561,124.0442,124.1266,8988.0
2020-10-20 14:20:00,135.63,135.7,135.28,135.3,9727.0,124.154,124.2181,123.8336,123.8519,9727.0
2020-10-20 14:25:00,135.3,135.42,134.93,134.93,11883.0,123.8519,123.9618,123.5133,123.5133,11883.0
2020-10-20 14:30:00,135.0,135.17,134.89,135.07,11335.0,123.5773,123.7329,123.4766,123.6414,11335.0
2020-10-20 14:35:00,135.09,135.49,135.08,135.42,12538.0,123.6597,124.0259,123.6506,123.9618,12538.0
2020-10-20 14:40:00,135.41,135.41,135.01,135.24,11354.0,123.9526,123.9526,123.5865,123.797,11354.0
2020-10-20 14:45:00,135.24,135.36,134.84,134.88,10007.0,123.797,123.9069,123.4309,123.4675,10007.0
2020-10-20 14:50:00,134.84,134.96,134.69,134.81,6782.0,123.4309,123.5407,123.2936,123.4034,6782.0
2020-10-20 14:55:00,134.74,134.9,134.52,134.52,9018.0,123.3393,123.4858,123.1379,123.1379,9018.0
2020-10-20 15:00:00,134.61,134.71,134.47,134.6,9442.0,123.2203,123.3119,123.0922,123.2112,9442.0
2020-10-20 15:05:00,134.5,134.6,133.85,133.94,24996.0,123.1196,123.2112,122.5246,122.607,24996.0
2020-10-20 15:10:00,133.92,133.99,133.61,133.97,36144.0,122.5887,122.6528,122.3049,122.6345,36144.0
2020-10-20 15:15:00,133.97,134.76,133.91,134.68,27627.0,122.6345,123.3576,122.5796,123.2844,27627.0
2020-10-20 15:20:00,134.65,134.97,134.57,134.91,12734.0,123.2569,123.5499,123.1837,123.4949,12734.0
2020-10-20 15:25:00,134.91,135.1,134.85,135.09,16506.0,123.4949,123.6689,123.44,123.6597,16506.0
2020-10-20 15:30:00,135.09,135.09,134.75,134.87,31201.0,123.6597,123.6597,123.3485,123.4583,31201.0
2020-10-20 15:35:00,134.87,135.0,134.33,134.55,23327.0,123.4583,123.5773,122.964,123.1654,23327.0
2020-10-20 15:40:00,134.53,134.9,134.53,134.81,29598.0,123.1471,123.4858,123.1471,123.4034,29598.0
2020-10-20 15:45:00,134.77,134.77,134.48,134.52,33426.0,123.3668,123.3668,123.1013,123.1379,33426.0
2020-10-20 15:50:00,134.52,135.06,134.52,135.02,39388.0,123.1379,123.6323,123.1379,123.5956,39388.0
2020-10-20 15:55:00,134.98,134.99,134.62,134.64,100568.0,123.559,123.5682,123.2295,123.2478,100568.0
2020-10-21 09:30:00,134.97,134.97,134.26,134.83,22153.0,123.5499,123.5499,122.8999,123.4217,22153.0
2020-10-21 09:35:00,134.83,135.69,134.82,135.69,7069.0,123.4217,124.2089,123.4126,124.2089,7069.0
2020-10-21 09:40:00,135.59,136.4,135.59,136.3,16778.0,124.1174,124.8589,124.1174,124.7673,16778.0
2020-10-21 09:45:00,136.25,136.5,135.88,136.08,8975.0,124.7216,124.9504,124.3829,124.5659,8975.0
2020-10-21 09:50:00,135.98,136.49,135.98,136.49,4227.0,124.4744,124.9413,124.4744,124.9413,4227.0
2020-10-21 09:55:00,136.43,136.52,135.94,136.34,14810.0,124.8863,124.9687,124.4378,124.804,14810.0
2020-10-21 10:00:00,136.22,136.65,136.09,136.65,6159.0,124.6941,125.0877,124.5751,125.0877,6159.0
2020-10-21 10:05:00,136.62,136.72,136.34,136.41,4066.0,125.0603,125.1518,124.804,124.868,4066.0
2020-10-21 10:10:00,136.41,136.99,136.37,136.84,25985.0,124.868,125.399,124.8314,125.2616,25985.0
2020-10-21 10:15:00,136.84,137.11,136.79,136.93,7797.0,125.2616,125.5088,125.2159,125.344,7797.0
2020-10-21 10:20:00,136.93,137.05,136.65,136.9,8065.0,125.344,125.4539,125.0877,125.3166,8065.0
2020-10-21 10:25:00,137.0,137.48,136.92,137.07,16386.0,125.4081,125.8475,125.3349,125.4722,16386.0
2020-10-21 10:30:00,137.09,137.12,136.79,136.8,6182.0,125.4905,125.518,125.2159,125.225,6182.0
2020-10-21 10:35:00,136.76,136.81,136.49,136.64,9839.0,125.1884,125.2342,124.9413,125.0786,9839.0
2020-10-21 10:40:00,136.67,136.78,136.43,136.43,4611.0,125.106,125.2067,124.8863,124.8863,4611.0
2020-10-21 10:45:00,136.42,136.49,136.17,136.26,4800.0,124.8772,124.9413,124.6483,124.7307,4800.0
2020-10-21 10:50:00,136.26,136.26,135.91,135.96,6133.0,124.7307,124.7307,124.4103,124.4561,6133.0
2020-10-21 10:55:00,135.82,135.93,135.52,135.53,29100.0,124.3279,124.4286,124.0533,124.0625,29100.0
2020-10-21 11:00:00,135.55,135.57,135.31,135.31,6535.0,124.0808,124.0991,123.8611,123.8611,6535.0
2020-10-21 11:05:00,135.33,135.37,135.11,135.13,8106.0,123.8794,123.916,123.678,123.6963,8106.0
2020-10-21 11:10:00,135.09,135.26,134.99,135.19,6322.0,123.6597,123.8153,123.5682,123.7513,6322.0
2020-10-21 11:15:00,135.22,135.29,135.09,135.16,8509.0,123.7787,123.8428,123.6597,123.7238,8509.0
2020-10-21 11:20:00,135.28,135.28,134.95,135.07,7412.0,123.8336,123.8336,123.5316,123.6414,7412.0
2020-10-21 11:25:00,135.05,135.22,134.96,135.13,24051.0,123.6231,123.7787,123.5407,123.6963,24051.0
2020-10-21 11:30:00,135.16,135.3,135.12,135.15,5546.0,123.7238,123.8519,123.6872,123.7146,5546.0
2020-10-21 11:35:00,135.16,135.36,135.13,135.26,4602.0,123.7238,123.9069,123.6963,123.8153,4602.0
2020-10-21 11:40:00,135.24,135.28,135.13,135.18,3456.0,123.797,123.8336,123.6963,123.7421,3456.0
2020-10-21 11:45:00,135.18,135.18,135.01,135.03,5927.0,123.7421,123.7421,123.5865,123.6048,5927.0
2020-10-21 11:50:00,135.05,135.26,135.05,135.26,4357.0,123.6231,123.8153,123.6231,123.8153,4357.0
2020-10-21 11:55:00,135.29,135.51,135.11,135.2,12080.0,123.8428,124.0442,123.678,123.7604,12080.0
2020-10-21 12:00:00,135.19,135.42,135.19,135.38,3429.0,123.7513,123.9618,123.7513,123.9252,3429.0
2020-10-21 12:05:00,135.34,135.54,135.21,135.38,10296.0,123.8886,124.0716,123.7696,123.9252,10296.0
2020-10-21 12:10:00,135.34,135.34,135.08,135.24,4234.0,123.8886,123.8886,123.6506,123.797,4234.0
2020-10-21 12:15:00,135.16,135.16,134.93,134.95,3061.0,123.7238,123.7238,123.5133,123.5316,3061.0
2020-10-21 12:20:00,134.97,135.67,134.96,135.43,3897.0,123.5499,124.1906,123.5407,123.9709,3897.0
2020-10-21 12:25:00,135.44,135.53,135.1,135.25,6304.0,123.9801,124.0625,123.6689,123.8062,6304.0
2020-10-21 12:30:00,135.18,135.19,134.73,134.87,8525.0,123.7421,123.7513,123.3302,123.4583,8525.0
2020-10-21 12:35:00,134.87,134.91,134.71,134.77,5136.0,123.4583,123.4949,123.3119,123.3668,5136.0
2020-10-21 12:40:00,134.69,134.88,134.65,134.88,5518.0,123.2936,123.4675,123.2569,123.4675,5518.0
2020-10-21 12:45:00,134.88,135.01,134.56,134.6,7412.0,123.4675,123.5865,123.1746,123.2112,7412.0
2020-10-21 12:50:00,134.63,134.77,134.32,134.38,16945.0,123.2386,123.3668,122.9549,123.0098,16945.0
2020-10-21 12:55:00,134.38,134.53,134.31,134.46,5598.0,123.0098,123.1471,122.9457,123.083,5598.0
2020-10-21 13:00:00,134.44,134.58,134.36,134.58,4000.0,123.0647,123.1929,122.9915,123.1929,4000.0
2020-10-21 13:05:00,134.57,134.68,134.51,134.55,5374.0,123.1837,123.2844,123.1288,123.1654,5374.0
2020-10-21 13:10:00,134.59,134.6,134.43,134.48,6207.0,123.202,123.2112,123.0556,123.1013,6207.0
2020-10-21 13:15:00,134.57,134.72,134.56,134.66,4698.0,123.1837,123.321,123.1746,123.2661,4698.0
2020-10-21 13:20:00,134.65,134.65,134.51,134.52,5784.0,123.2569,123.2569,123.1288,123.1379,5784.0
2020-10-21 13:25:00,134.52,135.07,134.51,134.67,11107.0,123.1379,123.6414,123.1288,123.2753,11107.0
2020-10-21 13:30:00,134.68,134.72,134.29,134.3,3940.0,123.2844,123.321,122.9274,122.9366,3940.0
2020-10-21 13:35:00,134.27,134.36,134.04,134.08,7769.0,122.9091,122.9915,122.6986,122.7352,7769.0
2020-10-21 13:40:00,134.09,134.19,134.08,134.14,10273.0,122.7443,122.8359,122.7352,122.7901,10273.0
2020-10-21 13:45:00,134.17,134.28,134.1,134.16,4669.0,122.8176,122.9183,122.7535,122.8084,4669.0
2020-10-21 13:50:00,134.16,134.31,134.14,134.31,8956.0,122.8084,122.9457,122.7901,122.9457,8956.0
2020-10-21 13:55:00,134.36,134.49,134.28,134.31,5422.0,122.9915,123.1105,122.9183,122.9457,5422.0
2020-10-21 14:00:00,134.35,134.43,134.26,134.3,10812.0,122.9823,123.0556,122.8999,122.9366,10812.0
2020-10-21 14:05:00,134.3,134.52,134.27,134.34,11287.0,122.9366,123.1379,122.9091,122.9732,11287.0
2020-10-21 14:10:00,134.35,134.89,134.33,134.76,8644.0,122.9823,123.4766,122.964,123.3576,8644.0
2020-10-21 14:15:00,134.82,134.89,134.54,134.65,4833.0,123.4126,123.4766,123.1563,123.2569,4833.0
2020-10-21 14:20:00,134.55,134.62,134.45,134.57,6405.0,123.1654,123.2295,123.0739,123.1837,6405.0
2020-10-21 14:25:00,134.6,134.82,134.57,134.65,14099.0,123.2112,123.4126,123.1837,123.2569,14099.0
2020-10-21 14:30:00,134.63,134.72,134.59,134.63,5001.0,123.2386,123.321,123.202,123.2386,5001.0
2020-10-21 14:35:00,134.63,134.69,134.55,134.66,6236.0,123.2386,123.2936,123.1654,123.2661,6236.0
2020-10-21 14:40:00,134.73,134.92,134.7,134.83,2405.0,123.3302,123.5041,123.3027,123.4217,2405.0
2020-10-21 14:45:00,134.88,134.88,134.77,134.79,2206.0,123.4675,123.4675,123.3668,123.3851,2206.0
2020-10-21 14:50:00,134.83,135.14,134.83,135.14,7503.0,123.4217,123.7055,123.4217,123.7055,7503.0
2020-10-21 14:55:00,135.15,135.26,135.07,135.26,6997.0,123.7146,123.8153,123.6414,123.8153,6997.0
2020-10-21 15:00:00,135.25,135.27,134.9,134.9,4081.0,123.8062,123.8245,123.4858,123.4858,4081.0
2020-10-21 15:05:00,134.81,134.85,134.57,134.64,8632.0,123.4034,123.44,123.1837,123.2478,8632.0
2020-10-21 15:10:00,134.66,134.7,134.49,134.6,40604.0,123.2661,123.3027,123.1105,123.2112,40604.0
2020-10-21 15:15:00,134.59,134.59,134.42,134.53,7541.0,123.202,123.202,123.0464,123.1471,7541.0
2020-10-21 15:20:00,134.53,134.73,134.47,134.66,5200.0,123.1471,123.3302,123.0922,123.2661,5200.0
2020-10-21 15:25:00,134.66,134.81,134.66,134.81,4287.0,123.2661,123.4034,123.2661,123.4034,4287.0
2020-10-21 15:30:00,134.81,134.89,134.47,134.6,13246.0,123.4034,123.4766,123.0922,123.2112,13246.0
2020-10-21 15:35:00,134.63,134.69,134.48,134.56,12796.0,123.2386,123.2936,123.1013,123.1746,12796.0
2020-10-21 15:40:00,134.55,134.6,134.19,134.23,13641.0,123.1654,123.2112,122.8359,122.8725,13641.0
2020-10-21 15:45:00,134.17,134.31,134.07,134.16,14960.0,122.8176,122.9457,122.726,122.8084,14960.0
2020-10-21 15:50:00,134.11,134.52,134.07,134.47,32221.0,122.7626,123.1379,122.726,123.0922,32221.0
2020-10-21 15:55:00,134.47,134.56,133.96,133.96,52775.0,123.0922,123.1746,122.6253,122.6253,52775.0
2020-10-22 09:30:00,134.59,134.71,134.2,134.37,18020.0,123.202,123.3119,122.845,123.0006,18020.0
2020-10-22 09:35:00,134.58,134.65,134.31,134.43,5151.0,123.1929,123.2569,122.9457,123.0556,5151.0
2020-10-22 09:40:00,134.44,134.93,134.14,134.9,11559.0,123.0647,123.5133,122.7901,123.4858,11559.0
2020-10-22 09:45:00,135.11,135.11,134.17,134.17,43320.0,123.678,123.678,122.8176,122.8176,43320.0
2020-10-22 09:50:00,134.24,134.34,134.04,134.26,3960.0,122.8816,122.9732,122.6986,122.8999,3960.0
2020-10-22 09:55:00,134.35,134.88,134.21,134.21,7432.0,122.9823,123.4675,122.8542,122.8542,7432.0
2020-10-22 10:00:00,134.43,134.72,134.16,134.52,4742.0,123.0556,123.321,122.8084,123.1379,4742.0
2020-10-22 10:05:00,134.59,134.88,134.59,134.88,2200.0,123.202,123.4675,123.202,123.4675,2200.0
2020-10-22 10:10:00,134.94,134.94,134.51,134.56,8207.0,123.5224,123.5224,123.1288,123.1746,8207.0
2020-10-22 10:15:00,134.56,134.61,134.28,134.29,2533.0,123.1746,123.2203,122.9183,122.9274,2533.0
2020-10-22 10:20:00,134.27,134.27,133.9,133.95,2712.0,122.9091,122.9091,122.5704,122.6162,2712.0
2020-10-22 10:25:00,133.87,133.93,133.63,133.78,5585.0,122.5429,122.5979,122.3232,122.4606,5585.0
2020-10-22 10:30:00,133.72,133.82,133.37,133.38,6825.0,122.4056,122.4972,122.0852,122.0944,6825.0
2020-10-22 10:35:00,133.4,133.9,133.37,133.4,15139.0,122.1127,122.5704,122.0852,122.1127,15139.0
2020-10-22 10:40:00,133.36,133.64,133.19,133.2,10340.0,122.0761,122.3324,121.9205,121.9296,10340.0
2020-10-22 10:45:00,133.23,133.25,133.02,133.13,10144.0,121.9571,121.9754,121.7649,121.8656,10144.0
2020-10-22 10:50:00,133.18,133.6,133.04,133.43,7648.0,121.9113,122.2958,121.7832,122.1402,7648.0
2020-10-22 10:55:00,133.43,133.56,133.28,133.41,9010.0,122.1402,122.2592,122.0029,122.1219,9010.0
2020-10-22 11:00:00,133.41,134.25,133.4,134.14,9866.0,122.1219,122.8908,122.1127,122.7901,9866.0
2020-10-22 11:05:00,134.14,134.25,134.01,134.01,9878.0,122.7901,122.8908,122.6711,122.6711,9878.0
2020-10-22 11:10:00,134.05,134.15,133.96,134.11,14997.0,122.7077,122.7993,122.6253,122.7626,14997.0
2020-10-22 11:15:00,134.12,134.14,133.93,134.09,7533.0,122.7718,122.7901,122.5979,122.7443,7533.0
2020-10-22 11:20:00,134.09,134.3,134.05,134.3,3600.0,122.7443,122.9366,122.7077,122.9366,3600.0
2020-10-22 11:25:00,134.23,134.52,134.16,134.36,3920.0,122.8725,123.1379,122.8084,122.9915,3920.0
2020-10-22 11:30:00,134.31,134.39,134.16,134.19,3809.0,122.9457,123.0189,122.8084,122.8359,3809.0
2020-10-22 11:35:00,134.18,134.2,133.88,133.88,2324.0,122.8267,122.845,122.5521,122.5521,2324.0
2020-10-22 11:40:00,133.9,134.08,133.84,134.08,2703.0,122.5704,122.7352,122.5155,122.7352,2703.0
2020-10-22 11:45:00,134.08,134.28,134.07,134.25,2074.0,122.7352,122.9183,122.726,122.8908,2074.0
2020-10-22 11:50:00,134.19,134.23,133.74,133.86,16633.0,122.8359,122.8725,122.4239,122.5338,16633.0
2020-10-22 11:55:00,133.82,133.87,133.7,133.78,4238.0,122.4972,122.5429,122.3873,122.4606,4238.0
2020-10-22 12:00:00,133.8,134.05,133.75,133.85,11960.0,122.4789,122.7077,122.4331,122.5246,11960.0
2020-10-22 12:05:00,133.9,134.01,133.9,133.91,8479.0,122.5704,122.6711,122.5704,122.5796,8479.0
2020-10-22 12:10:00,133.88,133.93,133.86,133.9,1403.0,122.5521,122.5979,122.5338,122.5704,1403.0
2020-10-22 12:15:00,133.93,134.06,133.74,133.74,9968.0,122.5979,122.7169,122.4239,122.4239,9968.0
2020-10-22 12:20:00,133.74,133.77,133.65,133.65,4354.0,122.4239,122.4514,122.3416,122.3416,4354.0
2020-10-22 12:25:00,133.7,133.76,133.68,133.76,2600.0,122.3873,122.4423,122.369,122.4423,2600.0
2020-10-22 12:30:00,133.79,133.79,133.49,133.56,6804.0,122.4697,122.4697,122.1951,122.2592,6804.0
2020-10-22 12:35:00,133.55,133.76,133.5,133.72,7416.0,122.25,122.4423,122.2042,122.4056,7416.0
2020-10-22 12:40:00,133.74,133.74,133.62,133.73,2827.0,122.4239,122.4239,122.3141,122.4148,2827.0
2020-10-22 12:45:00,133.66,133.79,133.63,133.79,3106.0,122.3507,122.4697,122.3232,122.4697,3106.0
2020-10-22 12:50:00,133.83,133.83,133.65,133.65,2933.0,122.5063,122.5063,122.3416,122.3416,2933.0
2020-10-22 12:55:00,133.69,133.88,133.68,133.88,1624.0,122.3782,122.5521,122.369,122.5521,1624.0
2020-10-22 13:00:00,133.88,133.94,133.78,133.8,4267.0,122.5521,122.607,122.4606,122.4789,4267.0
2020-10-22 13:05:00,133.8,133.88,133.77,133.81,2890.0,122.4789,122.5521,122.4514,122.488,2890.0
2020-10-22 13:10:00,133.83,133.88,133.64,133.88,7252.0,122.5063,122.5521,122.3324,122.5521,7252.0
2020-10-22 13:15:00,133.88,133.94,133.78,133.92,3843.0,122.5521,122.607,122.4606,122.5887,3843.0
2020-10-22 13:20:00,133.89,133.89,133.66,133.72,5073.0,122.5613,122.5613,122.3507,122.4056,5073.0
2020-10-22 13:25:00,133.71,133.75,133.57,133.59,4500.0,122.3965,122.4331,122.2683,122.2866,4500.0
2020-10-22 13:30:00,133.62,133.77,133.59,133.69,3100.0,122.3141,122.4514,122.2866,122.3782,3100.0
2020-10-22 13:35:00,133.67,133.72,133.6,133.66,4427.0,122.3599,122.4056,122.2958,122.3507,4427.0
2020-10-22 13:40:00,133.65,133.66,133.39,133.44,9429.0,122.3416,122.3507,122.1036,122.1493,9429.0
2020-10-22 13:45:00,133.44,133.5,133.4,133.5,2965.0,122.1493,122.2042,122.1127,122.2042,2965.0
2020-10-22 13:50:00,133.5,133.6,133.42,133.56,2780.0,122.2042,122.2958,122.131,122.2592,2780.0
2020-10-22 13:55:00,133.55,133.65,133.53,133.56,3861.0,122.25,122.3416,122.2317,122.2592,3861.0
2020-10-22 14:00:00,133.6,133.77,133.6,133.66,5131.0,122.2958,122.4514,122.2958,122.3507,5131.0
2020-10-22 14:05:00,133.68,133.77,133.62,133.68,5563.0,122.369,122.4514,122.3141,122.369,5563.0
2020-10-22 14:10:00,133.71,133.71,133.49,133.55,5817.0,122.3965,122.3965,122.1951,122.25,5817.0
2020-10-22 14:15:00,133.56,133.78,133.49,133.69,5303.0,122.2592,122.4606,122.1951,122.3782,5303.0
2020-10-22 14:20:00,133.72,133.8,133.64,133.77,7113.0,122.4056,122.4789,122.3324,122.4514,7113.0
2020-10-22 14:25:00,133.77,133.77,133.59,133.68,3967.0,122.4514,122.4514,122.2866,122.369,3967.0
2020-10-22 14:30:00,133.69,133.78,133.65,133.7,5850.0,122.3782,122.4606,122.3416,122.3873,5850.0
2020-10-22 14:35:00,133.68,133.75,133.61,133.67,14122.0,122.369,122.4331,122.3049,122.3599,14122.0
2020-10-22 14:40:00,133.7,133.77,133.58,133.67,8322.0,122.3873,122.4514,122.2775,122.3599,8322.0
2020-10-22 14:45:00,133.61,133.63,133.34,133.37,11012.0,122.3049,122.3232,122.0578,122.0852,11012.0
2020-10-22 14:50:00,133.38,133.45,133.33,133.37,7494.0,122.0944,122.1585,122.0486,122.0852,7494.0
2020-10-22 14:55:00,133.31,133.34,133.09,133.1,10850.0,122.0303,122.0578,121.8289,121.8381,10850.0
2020-10-22 15:00:00,133.09,133.18,132.98,133.18,9904.0,121.8289,121.9113,121.7282,121.9113,9904.0
2020-10-22 15:05:00,133.16,133.17,132.98,133.06,9941.0,121.893,121.9022,121.7282,121.8015,9941.0
2020-10-22 15:10:00,133.06,133.06,132.8,133.06,29753.0,121.8015,121.8015,121.5635,121.8015,29753.0
2020-10-22 15:15:00,133.02,133.3,133.0,133.19,19965.0,121.7649,122.0212,121.7466,121.9205,19965.0
2020-10-22 15:20:00,133.21,133.4,133.11,133.35,14949.0,121.9388,122.1127,121.8472,122.0669,14949.0
2020-10-22 15:25:00,133.34,133.44,133.25,133.4,11630.0,122.0578,122.1493,121.9754,122.1127,11630.0
2020-10-22 15:30:00,133.41,133.66,133.41,133.66,23048.0,122.1219,122.3507,122.1219,122.3507,23048.0
2020-10-22 15:35:00,133.68,133.79,133.65,133.71,10678.0,122.369,122.4697,122.3416,122.3965,10678.0
2020-10-22 15:40:00,133.71,133.75,133.6,133.69,11280.0,122.3965,122.4331,122.2958,122.3782,11280.0
2020-10-22 15:45:00,133.72,133.72,133.48,133.58,14895.0,122.4056,122.4056,122.1859,122.2775,14895.0
2020-10-22 15:50:00,133.59,133.9,133.57,133.89,33166.0,122.2866,122.5704,122.2683,122.5613,33166.0
2020-10-22 15:55:00,133.89,133.89,133.54,133.7,44568.0,122.5613,122.5613,122.2409,122.3873,44568.0
2020-10-23 09:30:00,135.23,135.99,134.59,135.99,23979.0,123.7879,124.4836,123.202,124.4836,23979.0
2020-10-23 09:35:00,135.77,135.97,135.52,135.52,2630.0,124.2822,124.4653,124.0533,124.0533,2630.0
2020-10-23 09:40:00,135.4,135.5,135.38,135.45,2110.0,123.9435,124.035,123.9252,123.9893,2110.0
2020-10-23 09:45:00,135.34,135.71,135.26,135.27,5621.0,123.8886,124.2273,123.8153,123.8245,5621.0
2020-10-23 09:50:00,135.21,135.3,134.97,135.3,2250.0,123.7696,123.8519,123.5499,123.8519,2250.0
2020-10-23 09:55:00,135.32,135.39,135.17,135.17,4363.0,123.8703,123.9343,123.7329,123.7329,4363.0
2020-10-23 10:00:00,135.15,135.16,134.8,134.87,5660.0,123.7146,123.7238,123.3943,123.4583,5660.0
2020-10-23 10:05:00,134.67,134.79,134.61,134.79,1327.0,123.2753,123.3851,123.2203,123.3851,1327.0
2020-10-23 10:10:00,134.81,134.9,134.63,134.63,3891.0,123.4034,123.4858,123.2386,123.2386,3891.0
2020-10-23 10:15:00,134.5,134.94,134.4,134.94,5113.0,123.1196,123.5224,123.0281,123.5224,5113.0
2020-10-23 10:20:00,134.97,135.09,134.86,135.02,5031.0,123.5499,123.6597,123.4492,123.5956,5031.0
2020-10-23 10:25:00,134.99,135.05,134.86,134.98,4968.0,123.5682,123.6231,123.4492,123.559,4968.0
2020-10-23 10:30:00,134.96,135.15,134.95,135.1,5211.0,123.5407,123.7146,123.5316,123.6689,5211.0
2020-10-23 10:35:00,135.08,135.12,134.94,134.94,12705.0,123.6506,123.6872,123.5224,123.5224,12705.0
2020-10-23 10:40:00,134.99,135.07,134.88,134.91,4035.0,123.5682,123.6414,123.4675,123.4949,4035.0
2020-10-23 10:45:00,134.88,134.99,134.86,134.86,3626.0,123.4675,123.5682,123.4492,123.4492,3626.0
2020-10-23 10:50:00,134.79,134.92,134.79,134.91,702.0,123.3851,123.5041,123.3851,123.4949,702.0
2020-10-23 10:55:00,134.85,134.92,134.5,134.5,3100.0,123.44,123.5041,123.1196,123.1196,3100.0
2020-10-23 11:00:00,134.47,134.54,134.28,134.28,6736.0,123.0922,123.1563,122.9183,122.9183,6736.0
2020-10-23 11:05:00,134.25,134.25,134.1,134.11,2619.0,122.8908,122.8908,122.7535,122.7626,2619.0
2020-10-23 11:10:00,134.11,134.28,134.02,134.27,2700.0,122.7626,122.9183,122.6803,122.9091,2700.0
2020-10-23 11:15:00,134.34,134.66,134.34,134.59,2642.0,122.9732,123.2661,122.9732,123.202,2642.0
2020-10-23 11:20:00,134.55,134.55,134.31,134.38,2926.0,123.1654,123.1654,122.9457,123.0098,2926.0
2020-10-23 11:25:00,134.38,134.66,134.28,134.58,3513.0,123.0098,123.2661,122.9183,123.1929,3513.0
2020-10-23 11:30:00,134.46,134.67,134.46,134.58,2002.0,123.083,123.2753,123.083,123.1929,2002.0
2020-10-23 11:35:00,134.61,134.84,134.61,134.8,3551.0,123.2203,123.4309,123.2203,123.3943,3551.0
2020-10-23 11:40:00,134.79,134.88,134.73,134.81,2620.0,123.3851,123.4675,123.3302,123.4034,2620.0
2020-10-23 11:45:00,134.78,134.78,134.39,134.39,2911.0,123.3759,123.3759,123.0189,123.0189,2911.0
2020-10-23 11:50:00,134.4,134.55,134.39,134.44,4062.0,123.0281,123.1654,123.0189,123.0647,4062.0
2020-10-23 11:55:00,134.52,134.65,134.4,134.65,4244.0,123.1379,123.2569,123.0281,123.2569,4244.0
2020-10-23 12:00:00,134.65,134.69,134.62,134.65,2460.0,123.2569,123.2936,123.2295,123.2569,2460.0
2020-10-23 12:05:00,134.67,134.71,134.61,134.64,2651.0,123.2753,123.3119,123.2203,123.2478,2651.0
2020-10-23 12:10:00,134.6,134.6,134.46,134.49,4301.0,123.2112,123.2112,123.083,123.1105,4301.0
2020-10-23 12:15:00,134.5,134.5,134.14,134.31,6838.0,123.1196,123.1196,122.7901,122.9457,6838.0
2020-10-23 12:20:00,134.25,134.25,134.03,134.2,3421.0,122.8908,122.8908,122.6894,122.845,3421.0
2020-10-23 12:25:00,134.24,134.35,134.21,134.3,2371.0,122.8816,122.9823,122.8542,122.9366,2371.0
2020-10-23 12:30:00,134.24,134.33,134.13,134.3,2232.0,122.8816,122.964,122.7809,122.9366,2232.0
2020-10-23 12:35:00,134.29,134.33,134.2,134.25,3475.0,122.9274,122.964,122.845,122.8908,3475.0
2020-10-23 12:40:00,134.26,134.29,134.2,134.25,2353.0,122.8999,122.9274,122.845,122.8908,2353.0
2020-10-23 12:45:00,134.25,134.43,134.24,134.33,3412.0,122.8908,123.0556,122.8816,122.964,3412.0
2020-10-23 12:50:00,134.34,134.36,134.19,134.23,4573.0,122.9732,122.9915,122.8359,122.8725,4573.0
2020-10-23 12:55:00,134.24,134.24,133.91,133.95,4701.0,122.8816,122.8816,122.5796,122.6162,4701.0
2020-10-23 13:00:00,133.96,134.36,133.95,134.32,2467.0,122.6253,122.9915,122.6162,122.9549,2467.0
2020-10-23 13:05:00,134.34,134.37,134.21,134.3,3054.0,122.9732,123.0006,122.8542,122.9366,3054.0
2020-10-23 13:10:00,134.33,134.33,134.16,134.17,3200.0,122.964,122.964,122.8084,122.8176,3200.0
2020-10-23 13:15:00,134.19,134.27,134.18,134.24,2957.0,122.8359,122.9091,122.8267,122.8816,2957.0
2020-10-23 13:20:00,134.25,134.44,134.23,134.38,5534.0,122.8908,123.0647,122.8725,123.0098,5534.0
2020-10-23 13:25:00,134.36,134.37,134.29,134.34,3000.0,122.9915,123.0006,122.9274,122.9732,3000.0
2020-10-23 13:30:00,134.34,134.36,134.21,134.24,4565.0,122.9732,122.9915,122.8542,122.8816,4565.0
2020-10-23 13:35:00,134.27,134.28,134.17,134.18,3790.0,122.9091,122.9183,122.8176,122.8267,3790.0
2020-10-23 13:40:00,134.14,134.21,134.13,134.19,3040.0,122.7901,122.8542,122.7809,122.8359,3040.0
2020-10-23 13:45:00,134.2,134.25,134.12,134.17,4371.0,122.845,122.8908,122.7718,122.8176,4371.0
2020-10-23 13:50:00,134.14,134.15,133.99,134.07,5205.0,122.7901,122.7993,122.6528,122.726,5205.0
2020-10-23 13:55:00,134.11,134.25,134.11,134.2,3621.0,122.7626,122.8908,122.7626,122.845,3621.0
2020-10-23 14:00:00,134.2,134.2,133.98,134.03,7882.0,122.845,122.845,122.6436,122.6894,7882.0
2020-10-23 14:05:00,134.05,134.15,133.95,134.01,5886.0,122.7077,122.7993,122.6162,122.6711,5886.0
2020-10-23 14:10:00,134.02,134.02,133.91,133.95,2257.0,122.6803,122.6803,122.5796,122.6162,2257.0
2020-10-23 14:15:00,133.93,134.1,133.91,134.06,2600.0,122.5979,122.7535,122.5796,122.7169,2600.0
2020-10-23 14:20:00,134.03,134.08,133.96,133.99,4214.0,122.6894,122.7352,122.6253,122.6528,4214.0
2020-10-23 14:25:00,134.02,134.17,134.0,134.14,9102.0,122.6803,122.8176,122.6619,122.7901,9102.0
2020-10-23 14:30:00,134.22,134.43,134.22,134.23,5092.0,122.8633,123.0556,122.8633,122.8725,5092.0
2020-10-23 14:35:00,134.23,134.23,134.05,134.11,6555.0,122.8725,122.8725,122.7077,122.7626,6555.0
2020-10-23 14:40:00,134.09,134.1,134.04,134.08,4353.0,122.7443,122.7535,122.6986,122.7352,4353.0
2020-10-23 14:45:00,134.09,134.18,134.05,134.17,3308.0,122.7443,122.8267,122.7077,122.8176,3308.0
2020-10-23 14:50:00,134.16,134.22,134.13,134.22,2740.0,122.8084,122.8633,122.7809,122.8633,2740.0
2020-10-23 14:55:00,134.23,134.42,134.21,134.31,6450.0,122.8725,123.0464,122.8542,122.9457,6450.0
2020-10-23 15:00:00,134.34,134.36,134.21,134.3,10517.0,122.9732,122.9915,122.8542,122.9366,10517.0
2020-10-23 15:05:00,134.3,134.34,134.18,134.23,5239.0,122.9366,122.9732,122.8267,122.8725,5239.0
2020-10-23 15:10:00,134.24,134.35,134.23,134.34,3464.0,122.8816,122.9823,122.8725,122.9732,3464.0
2020-10-23 15:15:00,134.32,134.35,134.29,134.32,4300.0,122.9549,122.9823,122.9274,122.9549,4300.0
2020-10-23 15:20:00,134.35,134.37,134.27,134.27,3469.0,122.9823,123.0006,122.9091,122.9091,3469.0
2020-10-23 15:25:00,134.3,134.32,134.1,134.1,3616.0,122.9366,122.9549,122.7535,122.7535,3616.0
2020-10-23 15:30:00,134.12,134.13,133.93,134.02,15722.0,122.7718,122.7809,122.5979,122.6803,15722.0
2020-10-23 15:35:00,134.03,134.13,134.02,134.13,6925.0,122.6894,122.7809,122.6803,122.7809,6925.0
2020-10-23 15:40:00,134.09,134.3,134.06,134.3,14362.0,122.7443,122.9366,122.7169,122.9366,14362.0
2020-10-23 15:45:00,134.26,134.61,134.22,134.55,32030.0,122.8999,123.2203,122.8633,123.1654,32030.0
2020-10-23 15:50:00,134.58,134.62,134.24,134.29,28281.0,123.1929,123.2295,122.8816,122.9274,28281.0
2020-10-23 15:55:00,134.29,134.33,134.08,134.33,43005.0,122.9274,122.964,122.7352,122.964,43005.0
2020-10-26 09:30:00,132.54,132.82,131.08,131.08,20952.0,121.3255,121.5818,119.989,119.989,20952.0
2020-10-26 09:35:00,131.07,131.53,131.01,131.38,10265.0,119.9799,120.4009,119.9249,120.2636,10265.0
2020-10-26 09:40:00,131.38,131.44,130.56,131.08,13371.0,120.2636,120.3186,119.513,119.989,13371.0
2020-10-26 09:45:00,130.99,131.56,130.99,131.28,19161.0,119.9066,120.4284,119.9066,120.1721,19161.0
2020-10-26 09:50:00,131.35,131.59,131.28,131.49,16009.0,120.2362,120.4559,120.1721,120.3643,16009.0
2020-10-26 09:55:00,131.35,131.57,131.14,131.27,65427.0,120.2362,120.4376,120.0439,120.1629,65427.0
2020-10-26 10:00:00,131.27,131.27,130.91,131.18,11020.0,120.1629,120.1629,119.8334,120.0806,11020.0
2020-10-26 10:05:00,131.11,131.13,130.82,130.99,8556.0,120.0165,120.0348,119.751,119.9066,8556.0
2020-10-26 10:10:00,131.08,131.08,130.84,130.87,3862.0,119.989,119.989,119.7693,119.7968,3862.0
2020-10-26 10:15:00,130.86,131.46,130.77,131.22,16128.0,119.7876,120.3369,119.7052,120.1172,16128.0
2020-10-26 10:20:00,131.32,131.32,130.89,131.21,3100.0,120.2087,120.2087,119.8151,120.108,3100.0
2020-10-26 10:25:00,131.14,131.14,130.82,130.82,4764.0,120.0439,120.0439,119.751,119.751,4764.0
2020-10-26 10:30:00,130.77,130.9,130.36,130.73,10643.0,119.7052,119.8242,119.3299,119.6686,10643.0
2020-10-26 10:35:00,130.71,130.88,130.62,130.87,3606.0,119.6503,119.8059,119.5679,119.7968,3606.0
2020-10-26 10:40:00,130.84,130.92,130.7,130.75,4820.0,119.7693,119.8425,119.6412,119.6869,4820.0
2020-10-26 10:45:00,130.76,130.91,130.25,130.25,5914.0,119.6961,119.8334,119.2292,119.2292,5914.0
2020-10-26 10:50:00,130.22,130.34,130.19,130.22,3967.0,119.2018,119.3116,119.1743,119.2018,3967.0
2020-10-26 10:55:00,130.21,130.22,129.84,129.96,6558.0,119.1926,119.2018,118.8539,118.9638,6558.0
2020-10-26 11:00:00,129.84,130.09,129.7,130.09,5690.0,118.8539,119.0828,118.7258,119.0828,5690.0
2020-10-26 11:05:00,130.05,130.06,129.89,129.97,3300.0,119.0462,119.0553,118.8997,118.9729,3300.0
2020-10-26 11:10:00,130.08,130.31,129.99,130.18,16244.0,119.0736,119.2842,118.9912,119.1652,16244.0
2020-10-26 11:15:00,130.07,130.1,129.46,129.5,7474.0,119.0645,119.0919,118.5061,118.5427,7474.0
2020-10-26 11:20:00,129.47,129.79,129.47,129.79,7119.0,118.5152,118.8082,118.5152,118.8082,7119.0
2020-10-26 11:25:00,129.79,129.93,129.74,129.84,5319.0,118.8082,118.9363,118.7624,118.8539,5319.0
2020-10-26 11:30:00,129.79,130.02,129.55,129.84,5621.0,118.8082,119.0187,118.5885,118.8539,5621.0
2020-10-26 11:35:00,129.84,129.87,129.64,129.81,7873.0,118.8539,118.8814,118.6709,118.8265,7873.0
2020-10-26 11:40:00,129.72,129.81,129.62,129.8,4813.0,118.7441,118.8265,118.6525,118.8173,4813.0
2020-10-26 11:45:00,129.81,130.09,129.75,130.01,12944.0,118.8265,119.0828,118.7715,119.0095,12944.0
2020-10-26 11:50:00,129.95,129.95,129.8,129.84,18272.0,118.9546,118.9546,118.8173,118.8539,18272.0
2020-10-26 11:55:00,129.86,130.07,129.85,130.0,3946.0,118.8722,119.0645,118.8631,119.0004,3946.0
2020-10-26 12:00:00,130.0,130.06,129.84,130.02,6535.0,119.0004,119.0553,118.8539,119.0187,6535.0
2020-10-26 12:05:00,130.0,130.05,129.81,129.81,3169.0,119.0004,119.0462,118.8265,118.8265,3169.0
2020-10-26 12:10:00,129.88,129.91,129.77,129.84,2863.0,118.8905,118.918,118.7899,118.8539,2863.0
2020-10-26 12:15:00,129.95,130.07,129.92,129.92,3296.0,118.9546,119.0645,118.9272,118.9272,3296.0
2020-10-26 12:20:00,129.91,130.03,129.74,129.99,8635.0,118.918,119.0279,118.7624,118.9912,8635.0
2020-10-26 12:25:00,130.01,130.53,129.98,130.52,4544.0,119.0095,119.4855,118.9821,119.4764,4544.0
2020-10-26 12:30:00,130.43,130.43,129.96,130.17,3907.0,119.394,119.394,118.9638,119.156,3907.0
2020-10-26 12:35:00,130.2,130.27,130.15,130.18,1993.0,119.1835,119.2475,119.1377,119.1652,1993.0
2020-10-26 12:40:00,130.14,130.16,129.97,130.08,2711.0,119.1285,119.1469,118.9729,119.0736,2711.0
2020-10-26 12:45:00,130.05,130.19,129.95,130.19,2208.0,119.0462,119.1743,118.9546,119.1743,2208.0
2020-10-26 12:50:00,130.14,130.35,130.14,130.32,2268.0,119.1285,119.3208,119.1285,119.2933,2268.0
2020-10-26 12:55:00,130.27,130.4,130.21,130.37,1702.0,119.2475,119.3665,119.1926,119.3391,1702.0
2020-10-26 13:00:00,130.42,130.42,130.25,130.31,1736.0,119.3849,119.3849,119.2292,119.2842,1736.0
2020-10-26 13:05:00,130.28,130.32,130.09,130.31,1600.0,119.2567,119.2933,119.0828,119.2842,1600.0
2020-10-26 13:10:00,130.34,130.37,130.09,130.09,2199.0,119.3116,119.3391,119.0828,119.0828,2199.0
2020-10-26 13:15:00,130.06,130.1,129.86,129.91,3509.0,119.0553,119.0919,118.8722,118.918,3509.0
2020-10-26 13:20:00,129.9,129.95,129.8,129.85,2448.0,118.9089,118.9546,118.8173,118.8631,2448.0
2020-10-26 13:25:00,129.88,129.89,129.72,129.78,4097.0,118.8905,118.8997,118.7441,118.799,4097.0
2020-10-26 13:30:00,129.78,129.81,129.56,129.78,6031.0,118.799,118.8265,118.5976,118.799,6031.0
2020-10-26 13:35:00,129.68,129.97,129.67,129.97,2948.0,118.7075,118.9729,118.6983,118.9729,2948.0
2020-10-26 13:40:00,129.98,130.02,129.81,129.88,3110.0,118.9821,119.0187,118.8265,118.8905,3110.0
2020-10-26 13:45:00,129.84,130.0,129.84,130.0,1520.0,118.8539,119.0004,118.8539,119.0004,1520.0
2020-10-26 13:50:00,130.0,130.3,129.93,130.3,5274.0,119.0004,119.275,118.9363,119.275,5274.0
2020-10-26 13:55:00,130.25,130.26,130.06,130.19,2586.0,119.2292,119.2384,119.0553,119.1743,2586.0
2020-10-26 14:00:00,130.19,130.48,130.17,130.48,2728.0,119.1743,119.4398,119.156,119.4398,2728.0
2020-10-26 14:05:00,130.47,130.74,130.46,130.73,3775.0,119.4306,119.6778,119.4215,119.6686,3775.0
2020-10-26 14:10:00,130.75,130.87,130.69,130.79,5046.0,119.6869,119.7968,119.632,119.7235,5046.0
2020-10-26 14:15:00,130.81,130.92,130.58,130.64,2100.0,119.7419,119.8425,119.5313,119.5862,2100.0
2020-10-26 14:20:00,130.52,130.71,130.52,130.71,2233.0,119.4764,119.6503,119.4764,119.6503,2233.0
2020-10-26 14:25:00,130.68,131.0,130.65,130.89,2977.0,119.6229,119.9158,119.5954,119.8151,2977.0
2020-10-26 14:30:00,130.79,130.85,130.74,130.77,4521.0,119.7235,119.7785,119.6778,119.7052,4521.0
2020-10-26 14:35:00,130.77,130.77,130.23,130.23,8324.0,119.7052,119.7052,119.2109,119.2109,8324.0
2020-10-26 14:40:00,130.2,130.35,130.11,130.14,4134.0,119.1835,119.3208,119.1011,119.1285,4134.0
2020-10-26 14:45:00,130.1,130.1,130.01,130.08,1500.0,119.0919,119.0919,119.0095,119.0736,1500.0
2020-10-26 14:50:00,130.11,130.35,130.11,130.25,3271.0,119.1011,119.3208,119.1011,119.2292,3271.0
2020-10-26 14:55:00,130.26,130.39,130.07,130.1,2979.0,119.2384,119.3574,119.0645,119.0919,2979.0
2020-10-26 15:00:00,130.06,130.25,130.05,130.07,4228.0,119.0553,119.2292,119.0462,119.0645,4228.0
2020-10-26 15:05:00,130.12,130.12,129.99,130.0,5490.0,119.1102,119.1102,118.9912,119.0004,5490.0
2020-10-26 15:10:00,130.03,130.13,129.95,129.97,4249.0,119.0279,119.1194,118.9546,118.9729,4249.0
2020-10-26 15:15:00,129.99,130.24,129.99,130.13,4337.0,118.9912,119.2201,118.9912,119.1194,4337.0
2020-10-26 15:20:00,130.12,130.42,130.12,130.36,2600.0,119.1102,119.3849,119.1102,119.3299,2600.0
2020-10-26 15:25:00,130.36,130.52,130.34,130.52,2563.0,119.3299,119.4764,119.3116,119.4764,2563.0
2020-10-26 15:30:00,130.51,130.71,130.35,130.58,10925.0,119.4672,119.6503,119.3208,119.5313,10925.0
2020-10-26 15:35:00,130.61,130.66,130.37,130.53,7713.0,119.5588,119.6045,119.3391,119.4855,7713.0
2020-10-26 15:40:00,130.56,130.62,130.43,130.53,19972.0,119.513,119.5679,119.394,119.4855,19972.0
2020-10-26 15:45:00,130.53,130.53,130.31,130.4,19702.0,119.4855,119.4855,119.2842,119.3665,19702.0
2020-10-26 15:50:00,130.39,130.67,130.37,130.67,28524.0,119.3574,119.6137,119.3391,119.6137,28524.0
2020-10-26 15:55:00,130.65,131.37,130.64,131.37,92783.0,119.5954,120.2545,119.5862,120.2545,92783.0
2020-10-27 09:30:00,131.13,131.7,130.81,130.81,14212.0,120.0348,120.5566,119.7419,119.7419,14212.0
2020-10-27 09:35:00,130.66,131.34,130.66,130.79,3326.0,119.6045,120.227,119.6045,119.7235,3326.0
2020-10-27 09:40:00,130.78,130.91,130.54,130.67,5367.0,119.7144,119.8334,119.4947,119.6137,5367.0
2020-10-27 09:45:00,130.83,130.83,130.26,130.26,2902.0,119.7602,119.7602,119.2384,119.2384,2902.0
2020-10-27 09:50:00,130.32,130.42,130.03,130.31,11412.0,119.2933,119.3849,119.0279,119.2842,11412.0
2020-10-27 09:55:00,130.25,130.33,130.0,130.19,4602.0,119.2292,119.3025,119.0004,119.1743,4602.0
2020-10-27 10:00:00,130.2,130.41,130.0,130.18,4953.0,119.1835,119.3757,119.0004,119.1652,4953.0
2020-10-27 10:05:00,130.07,130.34,130.07,130.22,3000.0,119.0645,119.3116,119.0645,119.2018,3000.0
2020-10-27 10:10:00,130.13,130.33,130.05,130.26,2973.0,119.1194,119.3025,119.0462,119.2384,2973.0
2020-10-27 10:15:00,130.35,130.41,129.74,129.78,3256.0,119.3208,119.3757,118.7624,118.799,3256.0
2020-10-27 10:20:00,129.74,129.87,129.51,129.7,5655.0,118.7624,118.8814,118.5519,118.7258,5655.0
2020-10-27 10:25:00,129.64,129.8,129.57,129.57,5569.0,118.6709,118.8173,118.6068,118.6068,5569.0
2020-10-27 10:30:00,129.6,129.87,129.59,129.86,7254.0,118.6342,118.8814,118.6251,118.8722,7254.0
2020-10-27 10:35:00,129.82,129.85,129.65,129.65,4803.0,118.8356,118.8631,118.68,118.68,4803.0
2020-10-27 10:40:00,129.69,129.79,129.41,129.52,3710.0,118.7166,118.8082,118.4603,118.561,3710.0
2020-10-27 10:45:00,129.45,129.91,129.45,129.73,6281.0,118.4969,118.918,118.4969,118.7532,6281.0
2020-10-27 10:50:00,129.77,129.88,129.48,129.65,5848.0,118.7899,118.8905,118.5244,118.68,5848.0
2020-10-27 10:55:00,129.59,129.74,129.25,129.3,7533.0,118.6251,118.7624,118.3139,118.3596,7533.0
2020-10-27 11:00:00,129.36,129.71,129.3,129.71,4501.0,118.4145,118.7349,118.3596,118.7349,4501.0
2020-10-27 11:05:00,129.73,129.73,129.4,129.62,4652.0,118.7532,118.7532,118.4512,118.6525,4652.0
2020-10-27 11:10:00,129.52,129.73,129.43,129.57,6487.0,118.561,118.7532,118.4786,118.6068,6487.0
2020-10-27 11:15:00,129.57,129.57,129.24,129.41,6032.0,118.6068,118.6068,118.3047,118.4603,6032.0
2020-10-27 11:20:00,129.41,129.45,129.16,129.28,6336.0,118.4603,118.4969,118.2315,118.3413,6336.0
2020-10-27 11:25:00,129.17,129.49,129.17,129.26,3900.0,118.2406,118.5335,118.2406,118.323,3900.0
2020-10-27 11:30:00,129.27,129.28,128.96,129.04,6591.0,118.3322,118.3413,118.0484,118.1216,6591.0
2020-10-27 11:35:00,128.99,129.11,128.95,129.05,3030.0,118.0759,118.1857,118.0392,118.1308,3030.0
2020-10-27 11:40:00,129.05,129.07,128.93,129.07,7596.0,118.1308,118.1491,118.0209,118.1491,7596.0
2020-10-27 11:45:00,129.05,129.15,128.94,128.98,17977.0,118.1308,118.2223,118.0301,118.0667,17977.0
2020-10-27 11:50:00,129.0,129.15,128.96,129.05,4816.0,118.085,118.2223,118.0484,118.1308,4816.0
2020-10-27 11:55:00,129.05,129.35,129.05,129.32,14541.0,118.1308,118.4054,118.1308,118.3779,14541.0
2020-10-27 12:00:00,129.34,129.34,129.03,129.15,7459.0,118.3962,118.3962,118.1125,118.2223,7459.0
2020-10-27 12:05:00,129.14,129.24,129.06,129.22,4996.0,118.2132,118.3047,118.1399,118.2864,4996.0
2020-10-27 12:10:00,129.26,129.48,129.14,129.46,4618.0,118.323,118.5244,118.2132,118.5061,4618.0
2020-10-27 12:15:00,129.35,129.55,129.35,129.5,2700.0,118.4054,118.5885,118.4054,118.5427,2700.0
2020-10-27 12:20:00,129.5,129.76,129.5,129.71,3400.0,118.5427,118.7807,118.5427,118.7349,3400.0
2020-10-27 12:25:00,129.75,129.89,129.73,129.83,3138.0,118.7715,118.8997,118.7532,118.8448,3138.0
2020-10-27 12:30:00,129.86,129.87,129.49,129.51,3401.0,118.8722,118.8814,118.5335,118.5519,3401.0
2020-10-27 12:35:00,129.44,129.52,129.33,129.47,3160.0,118.4878,118.561,118.3871,118.5152,3160.0
2020-10-27 12:40:00,129.51,129.51,129.05,129.12,3113.0,118.5519,118.5519,118.1308,118.1949,3113.0
2020-10-27 12:45:00,129.13,129.22,128.96,128.96,3165.0,118.204,118.2864,118.0484,118.0484,3165.0
2020-10-27 12:50:00,128.98,129.03,128.9,128.9,900.0,118.0667,118.1125,117.9935,117.9935,900.0
2020-10-27 12:55:00,128.87,128.95,128.69,128.87,4506.0,117.966,118.0392,117.8012,117.966,4506.0
2020-10-27 13:00:00,128.86,128.94,128.81,128.91,2639.0,117.9569,118.0301,117.9111,118.0026,2639.0
2020-10-27 13:05:00,128.91,128.97,128.68,128.68,5104.0,118.0026,118.0575,117.7921,117.7921,5104.0
2020-10-27 13:10:00,128.73,129.03,128.69,129.0,6802.0,117.8379,118.1125,117.8012,118.085,6802.0
2020-10-27 13:15:00,129.03,129.08,128.96,128.98,3956.0,118.1125,118.1582,118.0484,118.0667,3956.0
2020-10-27 13:20:00,128.98,129.18,128.98,129.14,8848.0,118.0667,118.2498,118.0667,118.2132,8848.0
2020-10-27 13:25:00,129.16,129.32,129.13,129.16,8068.0,118.2315,118.3779,118.204,118.2315,8068.0
2020-10-27 13:30:00,129.13,129.27,129.09,129.15,11482.0,118.204,118.3322,118.1674,118.2223,11482.0
2020-10-27 13:35:00,129.15,129.25,129.1,129.14,6293.0,118.2223,118.3139,118.1765,118.2132,6293.0
2020-10-27 13:40:00,129.12,129.14,128.98,128.98,6918.0,118.1949,118.2132,118.0667,118.0667,6918.0
2020-10-27 13:45:00,128.95,129.16,128.95,129.11,7991.0,118.0392,118.2315,118.0392,118.1857,7991.0
2020-10-27 13:50:00,129.08,129.16,128.84,128.84,3916.0,118.1582,118.2315,117.9385,117.9385,3916.0
2020-10-27 13:55:00,128.83,129.0,128.81,128.94,6773.0,117.9294,118.085,117.9111,118.0301,6773.0
2020-10-27 14:00:00,128.94,129.0,128.79,128.92,5815.0,118.0301,118.085,117.8928,118.0118,5815.0
2020-10-27 14:05:00,129.0,129.03,128.84,128.89,9376.0,118.085,118.1125,117.9385,117.9843,9376.0
2020-10-27 14:10:00,128.87,128.88,128.73,128.73,7403.0,117.966,117.9752,117.8379,117.8379,7403.0
2020-10-27 14:15:00,128.73,128.76,128.3,128.3,9012.0,117.8379,117.8653,117.4442,117.4442,9012.0
2020-10-27 14:20:00,128.3,128.43,128.19,128.22,6486.0,117.4442,117.5632,117.3435,117.371,6486.0
2020-10-27 14:25:00,128.17,128.23,127.98,128.01,7444.0,117.3252,117.3802,117.1513,117.1788,7444.0
2020-10-27 14:30:00,128.04,128.26,128.04,128.16,9102.0,117.2062,117.4076,117.2062,117.3161,9102.0
2020-10-27 14:35:00,128.18,128.19,128.03,128.07,8251.0,117.3344,117.3435,117.1971,117.2337,8251.0
2020-10-27 14:40:00,128.06,128.25,127.99,128.16,14851.0,117.2245,117.3985,117.1605,117.3161,14851.0
2020-10-27 14:45:00,128.15,128.16,127.74,127.9,13592.0,117.3069,117.3161,116.9316,117.0781,13592.0
2020-10-27 14:50:00,127.8,127.98,127.7,127.92,7637.0,116.9865,117.1513,116.895,117.0964,7637.0
2020-10-27 14:55:00,127.82,127.86,127.71,127.75,8350.0,117.0048,117.0415,116.9042,116.9408,8350.0
2020-10-27 15:00:00,127.8,127.9,127.7,127.74,6320.0,116.9865,117.0781,116.895,116.9316,6320.0
2020-10-27 15:05:00,127.77,127.88,127.52,127.55,5380.0,116.9591,117.0598,116.7302,116.7577,5380.0
2020-10-27 15:10:00,127.61,127.85,127.58,127.72,6866.0,116.8126,117.0323,116.7852,116.9133,6866.0
2020-10-27 15:15:00,127.73,127.73,127.52,127.58,5574.0,116.9225,116.9225,116.7302,116.7852,5574.0
2020-10-27 15:20:00,127.55,127.71,127.51,127.66,6538.0,116.7577,116.9042,116.7211,116.8584,6538.0
2020-10-27 15:25:00,127.67,127.68,127.46,127.47,10530.0,116.8675,116.8767,116.6753,116.6845,10530.0
2020-10-27 15:30:00,127.54,127.92,127.53,127.86,10772.0,116.7485,117.0964,116.7394,117.0415,10772.0
2020-10-27 15:35:00,127.86,127.87,127.57,127.7,13044.0,117.0415,117.0506,116.776,116.895,13044.0
2020-10-27 15:40:00,127.7,127.82,127.63,127.71,12019.0,116.895,117.0048,116.8309,116.9042,12019.0
2020-10-27 15:45:00,127.71,127.79,127.48,127.48,15724.0,116.9042,116.9774,116.6936,116.6936,15724.0
2020-10-27 15:50:00,127.48,127.82,127.3,127.78,26949.0,116.6936,117.0048,116.5288,116.9682,26949.0
2020-10-27 15:55:00,127.78,127.8,127.3,127.38,88995.0,116.9682,116.9865,116.5288,116.6021,88995.0
2020-10-28 09:30:00,124.62,125.99,124.5,125.99,25206.0,114.0756,115.3297,113.9658,115.3297,25206.0
2020-10-28 09:35:00,125.68,126.31,125.67,126.08,9453.0,115.0459,115.6226,115.0368,115.4121,9453.0
2020-10-28 09:40:00,125.9,127.45,125.9,127.3,8853.0,115.2473,116.6662,115.2473,116.5288,8853.0
2020-10-28 09:45:00,127.13,127.58,126.67,127.0,9280.0,116.3732,116.7852,115.9522,116.2542,9280.0
2020-10-28 09:50:00,126.93,127.27,126.43,127.13,8606.0,116.1902,116.5014,115.7325,116.3732,8606.0
2020-10-28 09:55:00,127.02,127.02,125.91,126.37,14291.0,116.2725,116.2725,115.2565,115.6775,14291.0
2020-10-28 10:00:00,126.36,126.36,125.66,125.68,20741.0,115.6684,115.6684,115.0276,115.0459,20741.0
2020-10-28 10:05:00,125.83,126.63,125.83,126.49,8387.0,115.1832,115.9155,115.1832,115.7874,8387.0
2020-10-28 10:10:00,126.35,126.66,126.24,126.35,17813.0,115.6592,115.943,115.5585,115.6592,17813.0
2020-10-28 10:15:00,126.31,126.32,125.73,125.81,11616.0,115.6226,115.6318,115.0917,115.1649,11616.0
2020-10-28 10:20:00,125.81,126.08,125.65,125.79,9866.0,115.1649,115.4121,115.0185,115.1466,9866.0
2020-10-28 10:25:00,125.8,125.85,125.4,125.52,7516.0,115.1558,115.2015,114.7896,114.8995,7516.0
2020-10-28 10:30:00,125.55,125.75,125.41,125.55,8061.0,114.9269,115.11,114.7988,114.9269,8061.0
2020-10-28 10:35:00,125.48,125.76,125.39,125.56,7152.0,114.8628,115.1191,114.7805,114.9361,7152.0
2020-10-28 10:40:00,125.6,125.85,125.52,125.67,4298.0,114.9727,115.2015,114.8995,115.0368,4298.0
2020-10-28 10:45:00,125.69,125.78,125.5,125.56,5083.0,115.0551,115.1375,114.8811,114.9361,5083.0
2020-10-28 10:50:00,125.57,125.64,125.18,125.52,17660.0,114.9452,115.0093,114.5882,114.8995,17660.0
2020-10-28 10:55:00,125.6,126.02,125.57,126.0,4568.0,114.9727,115.3571,114.9452,115.3388,4568.0
2020-10-28 11:00:00,125.99,126.01,125.27,125.27,2974.0,115.3297,115.348,114.6706,114.6706,2974.0
2020-10-28 11:05:00,125.29,126.0,125.29,125.9,5896.0,114.6889,115.3388,114.6889,115.2473,5896.0
2020-10-28 11:10:00,125.86,126.02,125.81,126.0,3774.0,115.2107,115.3571,115.1649,115.3388,3774.0
2020-10-28 11:15:00,125.99,126.08,125.77,126.03,4442.0,115.3297,115.4121,115.1283,115.3663,4442.0
2020-10-28 11:20:00,126.04,126.1,125.58,125.62,10395.0,115.3755,115.4304,114.9544,114.991,10395.0
2020-10-28 11:25:00,125.6,125.63,125.35,125.63,7115.0,114.9727,115.0001,114.7438,115.0001,7115.0
2020-10-28 11:30:00,125.61,125.61,125.35,125.41,4516.0,114.9818,114.9818,114.7438,114.7988,4516.0
2020-10-28 11:35:00,125.47,125.8,125.47,125.76,9929.0,114.8537,115.1558,114.8537,115.1191,9929.0
2020-10-28 11:40:00,125.69,125.93,125.64,125.86,7785.0,115.0551,115.2748,115.0093,115.2107,7785.0
2020-10-28 11:45:00,125.83,125.92,125.7,125.83,8300.0,115.1832,115.2656,115.0642,115.1832,8300.0
2020-10-28 11:50:00,125.83,126.14,125.74,126.1,7370.0,115.1832,115.467,115.1008,115.4304,7370.0
2020-10-28 11:55:00,126.06,126.24,125.97,126.03,7026.0,115.3938,115.5585,115.3114,115.3663,7026.0
2020-10-28 12:00:00,126.01,126.22,125.98,126.07,6132.0,115.348,115.5402,115.3205,115.4029,6132.0
2020-10-28 12:05:00,126.03,126.53,126.0,126.37,4557.0,115.3663,115.824,115.3388,115.6775,4557.0
2020-10-28 12:10:00,126.19,126.45,126.13,126.13,7819.0,115.5128,115.7508,115.4578,115.4578,7819.0
2020-10-28 12:15:00,126.15,126.15,125.99,126.05,3524.0,115.4762,115.4762,115.3297,115.3846,3524.0
2020-10-28 12:20:00,126.04,126.16,125.81,125.82,7104.0,115.3755,115.4853,115.1649,115.1741,7104.0
2020-10-28 12:25:00,125.86,125.86,125.56,125.58,6251.0,115.2107,115.2107,114.9361,114.9544,6251.0
2020-10-28 12:30:00,125.56,125.65,125.5,125.58,4717.0,114.9361,115.0185,114.8811,114.9544,4717.0
2020-10-28 12:35:00,125.65,125.79,125.23,125.24,6445.0,115.0185,115.1466,114.634,114.6431,6445.0
2020-10-28 12:40:00,125.23,125.38,125.14,125.28,11618.0,114.634,114.7713,114.5516,114.6798,11618.0
2020-10-28 12:45:00,125.28,125.58,125.2,125.46,7811.0,114.6798,114.9544,114.6065,114.8445,7811.0
2020-10-28 12:50:00,125.5,125.79,125.43,125.7,3612.0,114.8811,115.1466,114.8171,115.0642,3612.0
2020-10-28 12:55:00,125.68,125.86,125.63,125.83,5271.0,115.0459,115.2107,115.0001,115.1832,5271.0
2020-10-28 13:00:00,125.85,125.9,125.57,125.69,6571.0,115.2015,115.2473,114.9452,115.0551,6571.0
2020-10-28 13:05:00,125.65,125.82,125.55,125.55,12577.0,115.0185,115.1741,114.9269,114.9269,12577.0
2020-10-28 13:10:00,125.62,125.63,125.27,125.3,5182.0,114.991,115.0001,114.6706,114.6981,5182.0
2020-10-28 13:15:00,125.3,125.53,125.19,125.53,5263.0,114.6981,114.9086,114.5974,114.9086,5263.0
2020-10-28 13:20:00,125.5,125.5,125.24,125.43,2643.0,114.8811,114.8811,114.6431,114.8171,2643.0
2020-10-28 13:25:00,125.45,125.8,125.37,125.71,4982.0,114.8354,115.1558,114.7621,115.0734,4982.0
2020-10-28 13:30:00,125.7,125.78,125.48,125.78,4574.0,115.0642,115.1375,114.8628,115.1375,4574.0
2020-10-28 13:35:00,125.89,125.96,125.74,125.76,5194.0,115.2381,115.3022,115.1008,115.1191,5194.0
2020-10-28 13:40:00,125.85,125.85,125.56,125.68,4764.0,115.2015,115.2015,114.9361,115.0459,4764.0
2020-10-28 13:45:00,125.65,126.02,125.64,125.94,3500.0,115.0185,115.3571,115.0093,115.2839,3500.0
2020-10-28 13:50:00,125.87,126.09,125.86,126.01,7137.0,115.2198,115.4212,115.2107,115.348,7137.0
2020-10-28 13:55:00,126.05,126.16,125.81,125.87,10851.0,115.3846,115.4853,115.1649,115.2198,10851.0
2020-10-28 14:00:00,125.82,125.82,125.57,125.8,9038.0,115.1741,115.1741,114.9452,115.1558,9038.0
2020-10-28 14:05:00,125.76,125.87,125.62,125.62,3563.0,115.1191,115.2198,114.991,114.991,3563.0
2020-10-28 14:10:00,125.64,125.74,125.53,125.63,3400.0,115.0093,115.1008,114.9086,115.0001,3400.0
2020-10-28 14:15:00,125.63,125.8,125.58,125.66,4549.0,115.0001,115.1558,114.9544,115.0276,4549.0
2020-10-28 14:20:00,125.73,126.03,125.73,126.03,5967.0,115.0917,115.3663,115.0917,115.3663,5967.0
2020-10-28 14:25:00,126.08,126.24,125.96,126.12,7823.0,115.4121,115.5585,115.3022,115.4487,7823.0
2020-10-28 14:30:00,126.15,126.22,125.82,125.87,14518.0,115.4762,115.5402,115.1741,115.2198,14518.0
2020-10-28 14:35:00,125.81,125.81,125.63,125.79,4309.0,115.1649,115.1649,115.0001,115.1466,4309.0
2020-10-28 14:40:00,125.77,125.95,125.75,125.81,7419.0,115.1283,115.2931,115.11,115.1649,7419.0
2020-10-28 14:45:00,125.85,126.11,125.78,126.11,6264.0,115.2015,115.4395,115.1375,115.4395,6264.0
2020-10-28 14:50:00,126.15,126.25,125.86,125.86,9266.0,115.4762,115.5677,115.2107,115.2107,9266.0
2020-10-28 14:55:00,125.88,126.45,125.86,126.23,6368.0,115.229,115.7508,115.2107,115.5494,6368.0
2020-10-28 15:00:00,126.27,126.4,126.1,126.13,12467.0,115.586,115.705,115.4304,115.4578,12467.0
2020-10-28 15:05:00,126.13,126.19,126.01,126.07,8407.0,115.4578,115.5128,115.348,115.4029,8407.0
2020-10-28 15:10:00,126.01,126.13,125.81,126.04,8209.0,115.348,115.4578,115.1649,115.3755,8209.0
2020-10-28 15:15:00,126.01,126.13,125.93,126.02,8603.0,115.348,115.4578,115.2748,115.3571,8603.0
2020-10-28 15:20:00,125.96,126.62,125.92,126.62,13563.0,115.3022,115.9064,115.2656,115.9064,13563.0
2020-10-28 15:25:00,126.57,126.67,126.46,126.49,13890.0,115.8606,115.9522,115.7599,115.7874,13890.0
2020-10-28 15:30:00,126.52,126.72,126.42,126.42,21948.0,115.8148,115.9979,115.7233,115.7233,21948.0
2020-10-28 15:35:00,126.45,126.46,125.92,125.92,12796.0,115.7508,115.7599,115.2656,115.2656,12796.0
2020-10-28 15:40:00,125.96,126.06,125.73,125.81,11849.0,115.3022,115.3938,115.0917,115.1649,11849.0
2020-10-28 15:45:00,125.83,125.87,125.43,125.87,18895.0,115.1832,115.2198,114.8171,115.2198,18895.0
2020-10-28 15:50:00,125.69,125.72,125.29,125.36,32369.0,115.0551,115.0825,114.6889,114.753,32369.0
2020-10-28 15:55:00,125.36,125.51,125.1,125.25,75151.0,114.753,114.8903,114.515,114.6523,75151.0
2020-10-29 09:30:00,124.77,125.31,124.38,125.31,18438.0,114.2129,114.7072,113.8559,114.7072,18438.0
2020-10-29 09:35:00,125.17,125.19,124.13,124.17,8171.0,114.5791,114.5974,113.6271,113.6637,8171.0
2020-10-29 09:40:00,123.93,124.14,123.52,123.94,8022.0,113.444,113.6362,113.0687,113.4531,8022.0
2020-10-29 09:45:00,124.12,125.1,124.0,124.96,6806.0,113.6179,114.515,113.5081,114.3868,6806.0
2020-10-29 09:50:00,124.93,125.03,124.64,125.0,6827.0,114.3594,114.4509,114.0939,114.4235,6827.0
2020-10-29 09:55:00,124.94,125.17,124.76,124.86,4974.0,114.3685,114.5791,114.2038,114.2953,4974.0
2020-10-29 10:00:00,124.77,125.3,124.56,125.3,6200.0,114.2129,114.6981,114.0207,114.6981,6200.0
2020-10-29 10:05:00,125.17,125.22,124.78,124.94,4159.0,114.5791,114.6248,114.2221,114.3685,4159.0
2020-10-29 10:10:00,125.03,125.19,124.55,124.69,3521.0,114.4509,114.5974,114.0115,114.1397,3521.0
2020-10-29 10:15:00,124.8,125.47,124.66,125.47,4705.0,114.2404,114.8537,114.1122,114.8537,4705.0
2020-10-29 10:20:00,125.5,125.74,125.36,125.63,5208.0,114.8811,115.1008,114.753,115.0001,5208.0
2020-10-29 10:25:00,125.55,125.83,125.43,125.73,4645.0,114.9269,115.1832,114.8171,115.0917,4645.0
2020-10-29 10:30:00,125.9,126.07,125.74,125.94,4837.0,115.2473,115.4029,115.1008,115.2839,4837.0
2020-10-29 10:35:00,125.89,126.51,125.89,126.51,7592.0,115.2381,115.8057,115.2381,115.8057,7592.0
2020-10-29 10:40:00,126.37,126.41,126.11,126.2,4044.0,115.6775,115.7142,115.4395,115.5219,4044.0
2020-10-29 10:45:00,126.25,126.45,126.22,126.41,6380.0,115.5677,115.7508,115.5402,115.7142,6380.0
2020-10-29 10:50:00,126.54,126.84,126.45,126.8,7080.0,115.8332,116.1078,115.7508,116.0712,7080.0
2020-10-29 10:55:00,126.77,127.0,126.66,126.98,7639.0,116.0437,116.2542,115.943,116.2359,7639.0
2020-10-29 11:00:00,126.97,127.0,126.65,126.7,10654.0,116.2268,116.2542,115.9338,115.9796,10654.0
2020-10-29 11:05:00,126.75,127.27,126.7,127.21,12057.0,116.0254,116.5014,115.9796,116.4465,12057.0
2020-10-29 11:10:00,127.16,127.38,127.06,127.38,12797.0,116.4007,116.6021,116.3092,116.6021,12797.0
2020-10-29 11:15:00,127.32,127.55,127.18,127.29,9828.0,116.5472,116.7577,116.419,116.5197,9828.0
2020-10-29 11:20:00,127.23,127.43,127.23,127.32,7885.0,116.4648,116.6478,116.4648,116.5472,7885.0
2020-10-29 11:25:00,127.33,127.53,126.98,126.98,7651.0,116.5563,116.7394,116.2359,116.2359,7651.0
2020-10-29 11:30:00,126.99,127.18,126.78,127.09,8445.0,116.2451,116.419,116.0528,116.3366,8445.0
2020-10-29 11:35:00,127.08,127.43,127.02,127.38,9705.0,116.3275,116.6478,116.2725,116.6021,9705.0
2020-10-29 11:40:00,127.38,127.57,127.23,127.26,18040.0,116.6021,116.776,116.4648,116.4922,18040.0
2020-10-29 11:45:00,127.14,127.14,126.88,126.88,6823.0,116.3824,116.3824,116.1444,116.1444,6823.0
2020-10-29 11:50:00,126.89,127.37,126.89,127.32,5315.0,116.1535,116.5929,116.1535,116.5472,5315.0
2020-10-29 11:55:00,127.32,127.43,127.08,127.31,5292.0,116.5472,116.6478,116.3275,116.538,5292.0
2020-10-29 12:00:00,127.37,127.41,127.07,127.07,7175.0,116.5929,116.6295,116.3183,116.3183,7175.0
2020-10-29 12:05:00,127.0,127.14,126.99,127.08,3824.0,116.2542,116.3824,116.2451,116.3275,3824.0
2020-10-29 12:10:00,127.06,127.26,127.04,127.25,5032.0,116.3092,116.4922,116.2908,116.4831,5032.0
2020-10-29 12:15:00,127.32,127.59,127.27,127.53,6243.0,116.5472,116.7943,116.5014,116.7394,6243.0
2020-10-29 12:20:00,127.56,127.56,127.37,127.4,5251.0,116.7668,116.7668,116.5929,116.6204,5251.0
2020-10-29 12:25:00,127.44,127.51,127.38,127.38,3726.0,116.657,116.7211,116.6021,116.6021,3726.0
2020-10-29 12:30:00,127.45,127.55,127.42,127.53,3975.0,116.6662,116.7577,116.6387,116.7394,3975.0
2020-10-29 12:35:00,127.49,127.61,127.43,127.58,5306.0,116.7028,116.8126,116.6478,116.7852,5306.0
2020-10-29 12:40:00,127.6,127.6,127.44,127.49,2153.0,116.8035,116.8035,116.657,116.7028,2153.0
2020-10-29 12:45:00,127.52,127.52,127.21,127.21,4323.0,116.7302,116.7302,116.4465,116.4465,4323.0
2020-10-29 12:50:00,127.2,127.25,127.09,127.18,1904.0,116.4373,116.4831,116.3366,116.419,1904.0
2020-10-29 12:55:00,127.13,127.13,126.85,126.85,3443.0,116.3732,116.3732,116.1169,116.1169,3443.0
2020-10-29 13:00:00,126.93,126.99,126.85,126.97,7374.0,116.1902,116.2451,116.1169,116.2268,7374.0
2020-10-29 13:05:00,126.98,127.02,126.79,126.8,4022.0,116.2359,116.2725,116.062,116.0712,4022.0
2020-10-29 13:10:00,126.75,126.88,126.69,126.77,4144.0,116.0254,116.1444,115.9705,116.0437,4144.0
2020-10-29 13:15:00,126.76,126.76,126.52,126.6,3643.0,116.0345,116.0345,115.8148,115.8881,3643.0
2020-10-29 13:20:00,126.58,126.92,126.57,126.89,3241.0,115.8698,116.181,115.8606,116.1535,3241.0
2020-10-29 13:25:00,126.9,127.02,126.83,127.02,4342.0,116.1627,116.2725,116.0986,116.2725,4342.0
2020-10-29 13:30:00,127.14,127.29,127.1,127.23,2461.0,116.3824,116.5197,116.3458,116.4648,2461.0
2020-10-29 13:35:00,127.26,127.29,127.1,127.25,10709.0,116.4922,116.5197,116.3458,116.4831,10709.0
2020-10-29 13:40:00,127.28,127.51,127.27,127.48,3559.0,116.5105,116.7211,116.5014,116.6936,3559.0
2020-10-29 13:45:00,127.44,127.7,127.44,127.68,6270.0,116.657,116.895,116.657,116.8767,6270.0
2020-10-29 13:50:00,127.57,127.89,127.53,127.89,6204.0,116.776,117.0689,116.7394,117.0689,6204.0
2020-10-29 13:55:00,127.88,127.91,127.69,127.82,5998.0,117.0598,117.0872,116.8858,117.0048,5998.0
2020-10-29 14:00:00,127.86,128.19,127.86,128.13,4937.0,117.0415,117.3435,117.0415,117.2886,4937.0
2020-10-29 14:05:00,128.05,128.5,128.03,128.47,12980.0,117.2154,117.6273,117.1971,117.5998,12980.0
2020-10-29 14:10:00,128.53,128.66,128.33,128.54,25832.0,117.6548,117.7738,117.4717,117.6639,25832.0
2020-10-29 14:15:00,128.53,128.96,128.53,128.96,9597.0,117.6548,118.0484,117.6548,118.0484,9597.0
2020-10-29 14:20:00,128.96,128.99,128.78,128.91,13826.0,118.0484,118.0759,117.8836,118.0026,13826.0
2020-10-29 14:25:00,128.91,129.2,128.81,129.15,19881.0,118.0026,118.2681,117.9111,118.2223,19881.0
2020-10-29 14:30:00,129.18,129.35,129.07,129.34,37413.0,118.2498,118.4054,118.1491,118.3962,37413.0
2020-10-29 14:35:00,129.38,129.38,128.9,128.97,12498.0,118.4329,118.4329,117.9935,118.0575,12498.0
2020-10-29 14:40:00,128.98,129.06,128.85,128.85,5717.0,118.0667,118.1399,117.9477,117.9477,5717.0
2020-10-29 14:45:00,128.83,128.83,128.47,128.57,11251.0,117.9294,117.9294,117.5998,117.6914,11251.0
2020-10-29 14:50:00,128.59,128.86,128.58,128.85,7978.0,117.7097,117.9569,117.7005,117.9477,7978.0
2020-10-29 14:55:00,128.87,128.93,128.66,128.8,7808.0,117.966,118.0209,117.7738,117.9019,7808.0
2020-10-29 15:00:00,128.78,129.07,128.7,128.94,10300.0,117.8836,118.1491,117.8104,118.0301,10300.0
2020-10-29 15:05:00,128.92,128.98,128.81,128.86,7117.0,118.0118,118.0667,117.9111,117.9569,7117.0
2020-10-29 15:10:00,128.82,128.82,128.56,128.61,11468.0,117.9202,117.9202,117.6822,117.728,11468.0
2020-10-29 15:15:00,128.63,128.69,128.39,128.48,10233.0,117.7463,117.8012,117.5266,117.609,10233.0
2020-10-29 15:20:00,128.46,128.62,128.44,128.56,10058.0,117.5907,117.7372,117.5724,117.6822,10058.0
2020-10-29 15:25:00,128.56,128.73,128.54,128.71,11560.0,117.6822,117.8379,117.6639,117.8195,11560.0
2020-10-29 15:30:00,128.74,128.8,128.55,128.56,17976.0,117.847,117.9019,117.6731,117.6822,17976.0
2020-10-29 15:35:00,128.53,128.53,128.23,128.42,8450.0,117.6548,117.6548,117.3802,117.5541,8450.0
2020-10-29 15:40:00,128.39,128.44,128.03,128.09,12753.0,117.5266,117.5724,117.1971,117.252,12753.0
2020-10-29 15:45:00,128.08,128.65,128.07,128.65,16245.0,117.2428,117.7646,117.2337,117.7646,16245.0
2020-10-29 15:50:00,128.7,128.78,128.22,128.69,37925.0,117.8104,117.8836,117.371,117.8012,37925.0
2020-10-29 15:55:00,128.69,128.7,128.09,128.09,95285.0,117.8012,117.8104,117.252,117.252,95285.0
2020-10-30 09:30:00,127.48,128.3,127.19,128.04,27085.0,116.6936,117.4442,116.4282,117.2062,27085.0
2020-10-30 09:35:00,128.08,128.56,127.94,128.28,10701.0,117.2428,117.6822,117.1147,117.4259,10701.0
2020-10-30 09:40:00,128.37,128.49,127.77,128.0,10812.0,117.5083,117.6182,116.9591,117.1696,10812.0
2020-10-30 09:45:00,128.03,128.36,127.23,127.23,26826.0,117.1971,117.4992,116.4648,116.4648,26826.0
2020-10-30 09:50:00,127.23,127.6,127.11,127.6,10764.0,116.4648,116.8035,116.3549,116.8035,10764.0
2020-10-30 09:55:00,127.93,128.37,127.62,128.36,5076.0,117.1055,117.5083,116.8218,117.4992,5076.0
2020-10-30 10:00:00,128.24,128.67,128.2,128.67,5315.0,117.3893,117.7829,117.3527,117.7829,5315.0
2020-10-30 10:05:00,128.63,129.13,128.55,128.97,6770.0,117.7463,118.204,117.6731,118.0575,6770.0
2020-10-30 10:10:00,128.9,129.01,128.21,128.4,8348.0,117.9935,118.0942,117.3618,117.5358,8348.0
2020-10-30 10:15:00,128.28,128.56,128.23,128.56,8867.0,117.4259,117.6822,117.3802,117.6822,8867.0
2020-10-30 10:20:00,128.57,128.57,128.1,128.43,7822.0,117.6914,117.6914,117.2612,117.5632,7822.0
2020-10-30 10:25:00,128.43,128.52,127.67,127.81,12145.0,117.5632,117.6456,116.8675,116.9957,12145.0
2020-10-30 10:30:00,127.82,128.25,127.81,128.23,19186.0,117.0048,117.3985,116.9957,117.3802,19186.0
2020-10-30 10:35:00,128.22,128.26,127.65,128.16,19530.0,117.371,117.4076,116.8492,117.3161,19530.0
2020-10-30 10:40:00,128.1,128.14,127.13,127.23,17930.0,117.2612,117.2978,116.3732,116.4648,17930.0
2020-10-30 10:45:00,127.22,127.32,126.79,127.17,8778.0,116.4556,116.5472,116.062,116.4098,8778.0
2020-10-30 10:50:00,127.04,127.53,126.98,127.53,14004.0,116.2908,116.7394,116.2359,116.7394,14004.0
2020-10-30 10:55:00,127.5,127.78,127.29,127.31,25604.0,116.7119,116.9682,116.5197,116.538,25604.0
2020-10-30 11:00:00,127.35,128.67,127.33,128.51,37910.0,116.5746,117.7829,116.5563,117.6365,37910.0
2020-10-30 11:05:00,128.5,128.59,128.1,128.26,11862.0,117.6273,117.7097,117.2612,117.4076,11862.0
2020-10-30 11:10:00,128.22,128.9,128.08,128.9,18472.0,117.371,117.9935,117.2428,117.9935,18472.0
2020-10-30 11:15:00,128.89,129.07,128.35,128.38,18457.0,117.9843,118.1491,117.49,117.5175,18457.0
2020-10-30 11:20:00,128.33,128.33,128.0,128.19,6171.0,117.4717,117.4717,117.1696,117.3435,6171.0
2020-10-30 11:25:00,128.29,128.34,127.67,127.91,5184.0,117.4351,117.4808,116.8675,117.0872,5184.0
2020-10-30 11:30:00,127.84,128.06,127.78,128.06,5851.0,117.0232,117.2245,116.9682,117.2245,5851.0
2020-10-30 11:35:00,128.28,128.38,128.05,128.14,3777.0,117.4259,117.5175,117.2154,117.2978,3777.0
2020-10-30 11:40:00,128.13,128.13,127.9,127.93,4011.0,117.2886,117.2886,117.0781,117.1055,4011.0
2020-10-30 11:45:00,127.98,128.6,127.77,128.6,4851.0,117.1513,117.7188,116.9591,117.7188,4851.0
2020-10-30 11:50:00,128.59,128.73,128.38,128.7,8557.0,117.7097,117.8379,117.5175,117.8104,8557.0
2020-10-30 11:55:00,128.77,129.1,128.47,129.06,4705.0,117.8745,118.1765,117.5998,118.1399,4705.0
2020-10-30 12:00:00,129.0,129.17,128.92,129.1,13804.0,118.085,118.2406,118.0118,118.1765,13804.0
2020-10-30 12:05:00,129.09,129.2,129.01,129.05,8923.0,118.1674,118.2681,118.0942,118.1308,8923.0
2020-10-30 12:10:00,129.06,129.1,128.86,128.97,11937.0,118.1399,118.1765,117.9569,118.0575,11937.0
2020-10-30 12:15:00,129.02,129.43,129.01,129.36,7549.0,118.1033,118.4786,118.0942,118.4145,7549.0
2020-10-30 12:20:00,129.4,129.64,129.33,129.64,15261.0,118.4512,118.6709,118.3871,118.6709,15261.0
2020-10-30 12:25:00,129.56,129.91,129.5,129.77,10136.0,118.5976,118.918,118.5427,118.7899,10136.0
2020-10-30 12:30:00,129.68,129.75,129.22,129.22,5254.0,118.7075,118.7715,118.2864,118.2864,5254.0
2020-10-30 12:35:00,129.13,129.13,128.71,128.71,6805.0,118.204,118.204,117.8195,117.8195,6805.0
2020-10-30 12:40:00,128.85,128.91,128.59,128.69,5773.0,117.9477,118.0026,117.7097,117.8012,5773.0
2020-10-30 12:45:00,128.63,128.9,128.57,128.9,6803.0,117.7463,117.9935,117.6914,117.9935,6803.0
2020-10-30 12:50:00,128.9,129.25,128.85,129.15,18104.0,117.9935,118.3139,117.9477,118.2223,18104.0
2020-10-30 12:55:00,129.19,129.22,128.96,129.1,9916.0,118.2589,118.2864,118.0484,118.1765,9916.0
2020-10-30 13:00:00,129.06,129.3,128.96,129.16,9635.0,118.1399,118.3596,118.0484,118.2315,9635.0
2020-10-30 13:05:00,129.15,129.15,128.75,128.75,6255.0,118.2223,118.2223,117.8562,117.8562,6255.0
2020-10-30 13:10:00,128.73,128.82,128.64,128.73,3576.0,117.8379,117.9202,117.7555,117.8379,3576.0
2020-10-30 13:15:00,128.66,128.66,128.43,128.56,2699.0,117.7738,117.7738,117.5632,117.6822,2699.0
2020-10-30 13:20:00,128.5,128.8,128.5,128.8,4730.0,117.6273,117.9019,117.6273,117.9019,4730.0
2020-10-30 13:25:00,128.85,129.28,128.68,129.28,8348.0,117.9477,118.3413,117.7921,118.3413,8348.0
2020-10-30 13:30:00,129.23,129.25,128.9,128.92,8341.0,118.2955,118.3139,117.9935,118.0118,8341.0
2020-10-30 13:35:00,128.92,128.98,128.39,128.71,6054.0,118.0118,118.0667,117.5266,117.8195,6054.0
2020-10-30 13:40:00,128.66,128.85,128.59,128.75,12426.0,117.7738,117.9477,117.7097,117.8562,12426.0
2020-10-30 13:45:00,128.77,129.03,128.62,128.97,2580.0,117.8745,118.1125,117.7372,118.0575,2580.0
2020-10-30 13:50:00,128.97,128.98,128.82,128.82,3547.0,118.0575,118.0667,117.9202,117.9202,3547.0
2020-10-30 13:55:00,128.79,129.17,128.78,129.14,6416.0,117.8928,118.2406,117.8836,118.2132,6416.0
2020-10-30 14:00:00,129.08,129.38,128.97,129.38,6763.0,118.1582,118.4329,118.0575,118.4329,6763.0
2020-10-30 14:05:00,129.29,129.62,129.27,129.38,14668.0,118.3505,118.6525,118.3322,118.4329,14668.0
2020-10-30 14:10:00,129.45,129.5,129.17,129.34,13924.0,118.4969,118.5427,118.2406,118.3962,13924.0
2020-10-30 14:15:00,129.4,129.46,129.14,129.38,17900.0,118.4512,118.5061,118.2132,118.4329,17900.0
2020-10-30 14:20:00,129.34,129.55,129.28,129.33,17480.0,118.3962,118.5885,118.3413,118.3871,17480.0
2020-10-30 14:25:00,129.38,129.42,128.64,128.72,29073.0,118.4329,118.4695,117.7555,117.8287,29073.0
2020-10-30 14:30:00,128.64,128.64,128.19,128.33,7879.0,117.7555,117.7555,117.3435,117.4717,7879.0
2020-10-30 14:35:00,128.33,128.33,127.9,127.96,8084.0,117.4717,117.4717,117.0781,117.133,8084.0
2020-10-30 14:40:00,127.89,127.96,127.41,127.43,7098.0,117.0689,117.133,116.6295,116.6478,7098.0
2020-10-30 14:45:00,127.48,127.94,127.36,127.94,6989.0,116.6936,117.1147,116.5838,117.1147,6989.0
2020-10-30 14:50:00,127.89,128.2,127.89,128.09,12360.0,117.0689,117.3527,117.0689,117.252,12360.0
2020-10-30 14:55:00,128.11,128.38,128.01,128.1,7994.0,117.2703,117.5175,117.1788,117.2612,7994.0
2020-10-30 15:00:00,128.06,128.31,127.9,128.31,11557.0,117.2245,117.4534,117.0781,117.4534,11557.0
2020-10-30 15:05:00,128.3,128.32,128.05,128.3,13028.0,117.4442,117.4625,117.2154,117.4442,13028.0
2020-10-30 15:10:00,128.31,128.64,128.29,128.47,11653.0,117.4534,117.7555,117.4351,117.5998,11653.0
2020-10-30 15:15:00,128.43,128.51,128.06,128.37,13556.0,117.5632,117.6365,117.2245,117.5083,13556.0
2020-10-30 15:20:00,128.41,128.61,128.26,128.52,14151.0,117.5449,117.728,117.4076,117.6456,14151.0
2020-10-30 15:25:00,128.5,128.5,128.27,128.39,21622.0,117.6273,117.6273,117.4168,117.5266,21622.0
2020-10-30 15:30:00,128.36,128.52,127.98,128.04,21827.0,117.4992,117.6456,117.1513,117.2062,21827.0
2020-10-30 15:35:00,127.98,128.41,127.9,128.36,27608.0,117.1513,117.5449,117.0781,117.4992,27608.0
2020-10-30 15:40:00,128.37,128.75,128.11,128.69,23475.0,117.5083,117.8562,117.2703,117.8012,23475.0
2020-10-30 15:45:00,128.74,129.0,128.51,128.53,41730.0,117.847,118.085,117.6365,117.6548,41730.0
2020-10-30 15:50:00,128.68,129.38,128.6,129.17,50101.0,117.7921,118.4329,117.7188,118.2406,50101.0
2020-10-30 15:55:00,129.2,130.01,129.15,129.72,153101.0,118.2681,119.0095,118.2223,118.7441,153101.0
2020-11-02 09:30:00,131.73,133.57,131.24,132.57,33269.0,120.584,122.2683,120.1355,121.3529,33269.0
2020-11-02 09:35:00,132.53,132.8,131.42,131.43,10285.0,121.3163,121.5635,120.3002,120.3094,10285.0
2020-11-02 09:40:00,131.37,131.37,130.81,130.84,9550.0,120.2545,120.2545,119.7419,119.7693,9550.0
2020-11-02 09:45:00,130.91,133.59,130.91,133.59,39150.0,119.8334,122.2866,119.8334,122.2866,39150.0
2020-11-02 09:50:00,133.57,133.82,133.07,133.38,25591.0,122.2683,122.4972,121.8106,122.0944,25591.0
2020-11-02 09:55:00,133.38,134.25,133.29,134.14,33870.0,122.0944,122.8908,122.012,122.7901,33870.0
2020-11-02 10:00:00,134.18,134.89,134.18,134.89,39156.0,122.8267,123.4766,122.8267,123.4766,39156.0
2020-11-02 10:05:00,134.88,135.27,134.55,135.08,24727.0,123.4675,123.8245,123.1654,123.6506,24727.0
2020-11-02 10:10:00,135.1,135.53,135.01,135.19,33237.0,123.6689,124.0625,123.5865,123.7513,33237.0
2020-11-02 10:15:00,135.29,135.75,135.18,135.66,32022.0,123.8428,124.2639,123.7421,124.1815,32022.0
2020-11-02 10:20:00,135.62,135.9,134.88,135.0,18851.0,124.1449,124.4012,123.4675,123.5773,18851.0
2020-11-02 10:25:00,134.99,135.14,134.66,134.66,9354.0,123.5682,123.7055,123.2661,123.2661,9354.0
2020-11-02 10:30:00,134.73,134.75,134.03,134.34,40830.0,123.3302,123.3485,122.6894,122.9732,40830.0
2020-11-02 10:35:00,134.44,134.84,134.37,134.71,17638.0,123.0647,123.4309,123.0006,123.3119,17638.0
2020-11-02 10:40:00,134.67,135.21,134.67,134.92,19616.0,123.2753,123.7696,123.2753,123.5041,19616.0
2020-11-02 10:45:00,134.84,135.18,134.71,134.77,7840.0,123.4309,123.7421,123.3119,123.3668,7840.0
2020-11-02 10:50:00,134.86,135.13,134.39,134.47,7798.0,123.4492,123.6963,123.0189,123.0922,7798.0
2020-11-02 10:55:00,134.67,135.06,134.28,134.54,18892.0,123.2753,123.6323,122.9183,123.1563,18892.0
2020-11-02 11:00:00,134.56,134.95,134.4,134.83,6686.0,123.1746,123.5316,123.0281,123.4217,6686.0
2020-11-02 11:05:00,134.9,135.27,134.79,135.06,15067.0,123.4858,123.8245,123.3851,123.6323,15067.0
2020-11-02 11:10:00,135.06,135.06,134.37,134.44,9364.0,123.6323,123.6323,123.0006,123.0647,9364.0
2020-11-02 11:15:00,134.37,134.42,133.98,134.21,6625.0,123.0006,123.0464,122.6436,122.8542,6625.0
2020-11-02 11:20:00,134.24,134.4,133.99,134.4,7916.0,122.8816,123.0281,122.6528,123.0281,7916.0
2020-11-02 11:25:00,134.27,134.86,134.26,134.78,4440.0,122.9091,123.4492,122.8999,123.3759,4440.0
2020-11-02 11:30:00,134.91,134.92,134.76,134.87,3965.0,123.4949,123.5041,123.3576,123.4583,3965.0
2020-11-02 11:35:00,134.84,135.28,134.76,134.95,25802.0,123.4309,123.8336,123.3576,123.5316,25802.0
2020-11-02 11:40:00,134.99,135.55,134.87,135.55,19210.0,123.5682,124.0808,123.4583,124.0808,19210.0
2020-11-02 11:45:00,135.5,135.6,135.26,135.6,12498.0,124.035,124.1266,123.8153,124.1266,12498.0
2020-11-02 11:50:00,135.63,135.73,135.59,135.62,8524.0,124.154,124.2456,124.1174,124.1449,8524.0
2020-11-02 11:55:00,135.64,135.64,135.23,135.34,6300.0,124.1632,124.1632,123.7879,123.8886,6300.0
2020-11-02 12:00:00,135.31,135.33,135.02,135.17,5625.0,123.8611,123.8794,123.5956,123.7329,5625.0
2020-11-02 12:05:00,135.25,135.52,135.18,135.42,6547.0,123.8062,124.0533,123.7421,123.9618,6547.0
2020-11-02 12:10:00,135.44,135.5,135.04,135.24,5901.0,123.9801,124.035,123.6139,123.797,5901.0
2020-11-02 12:15:00,135.25,135.31,135.04,135.04,3910.0,123.8062,123.8611,123.6139,123.6139,3910.0
2020-11-02 12:20:00,134.92,134.97,134.8,134.93,4493.0,123.5041,123.5499,123.3943,123.5133,4493.0
2020-11-02 12:25:00,134.96,135.16,134.93,135.15,5350.0,123.5407,123.7238,123.5133,123.7146,5350.0
2020-11-02 12:30:00,135.13,135.13,134.85,134.9,4465.0,123.6963,123.6963,123.44,123.4858,4465.0
2020-11-02 12:35:00,134.96,135.06,134.8,134.89,4048.0,123.5407,123.6323,123.3943,123.4766,4048.0
2020-11-02 12:40:00,134.9,134.99,134.59,134.84,12819.0,123.4858,123.5682,123.202,123.4309,12819.0
2020-11-02 12:45:00,134.69,134.73,134.19,134.24,4149.0,123.2936,123.3302,122.8359,122.8816,4149.0
2020-11-02 12:50:00,134.29,134.82,134.24,134.6,36064.0,122.9274,123.4126,122.8816,123.2112,36064.0
2020-11-02 12:55:00,134.6,134.7,134.48,134.67,9741.0,123.2112,123.3027,123.1013,123.2753,9741.0
2020-11-02 13:00:00,134.66,134.76,134.43,134.59,6149.0,123.2661,123.3576,123.0556,123.202,6149.0
2020-11-02 13:05:00,134.61,134.67,134.18,134.32,4373.0,123.2203,123.2753,122.8267,122.9549,4373.0
2020-11-02 13:10:00,134.42,134.5,134.28,134.44,5429.0,123.0464,123.1196,122.9183,123.0647,5429.0
2020-11-02 13:15:00,134.46,134.51,134.18,134.41,13280.0,123.083,123.1288,122.8267,123.0373,13280.0
2020-11-02 13:20:00,134.44,134.44,134.08,134.33,18508.0,123.0647,123.0647,122.7352,122.964,18508.0
2020-11-02 13:25:00,134.33,134.34,134.06,134.22,5915.0,122.964,122.9732,122.7169,122.8633,5915.0
2020-11-02 13:30:00,134.22,134.41,134.12,134.41,7024.0,122.8633,123.0373,122.7718,123.0373,7024.0
2020-11-02 13:35:00,134.33,134.4,134.05,134.14,3938.0,122.964,123.0281,122.7077,122.7901,3938.0
2020-11-02 13:40:00,134.14,134.5,134.13,134.46,3849.0,122.7901,123.1196,122.7809,123.083,3849.0
2020-11-02 13:45:00,134.43,134.61,134.42,134.59,8896.0,123.0556,123.2203,123.0464,123.202,8896.0
2020-11-02 13:50:00,134.53,134.56,134.11,134.36,12965.0,123.1471,123.1746,122.7626,122.9915,12965.0
2020-11-02 13:55:00,134.3,134.45,134.28,134.44,4739.0,122.9366,123.0739,122.9183,123.0647,4739.0
2020-11-02 14:00:00,134.42,134.7,134.36,134.49,5413.0,123.0464,123.3027,122.9915,123.1105,5413.0
2020-11-02 14:05:00,134.59,134.9,134.51,134.73,5016.0,123.202,123.4858,123.1288,123.3302,5016.0
2020-11-02 14:10:00,134.73,134.73,134.43,134.58,9253.0,123.3302,123.3302,123.0556,123.1929,9253.0
2020-11-02 14:15:00,134.58,134.64,134.43,134.62,7990.0,123.1929,123.2478,123.0556,123.2295,7990.0
2020-11-02 14:20:00,134.61,135.22,134.6,135.17,11287.0,123.2203,123.7787,123.2112,123.7329,11287.0
2020-11-02 14:25:00,135.21,135.33,135.15,135.28,7480.0,123.7696,123.8794,123.7146,123.8336,7480.0
2020-11-02 14:30:00,135.29,135.44,135.22,135.28,12541.0,123.8428,123.9801,123.7787,123.8336,12541.0
2020-11-02 14:35:00,135.26,135.45,135.21,135.21,12074.0,123.8153,123.9893,123.7696,123.7696,12074.0
2020-11-02 14:40:00,135.18,135.38,135.18,135.35,7435.0,123.7421,123.9252,123.7421,123.8977,7435.0
2020-11-02 14:45:00,135.35,135.81,135.33,135.5,8306.0,123.8977,124.3188,123.8794,124.035,8306.0
2020-11-02 14:50:00,135.51,135.61,135.39,135.4,8132.0,124.0442,124.1357,123.9343,123.9435,8132.0
2020-11-02 14:55:00,135.4,135.49,135.25,135.47,9417.0,123.9435,124.0259,123.8062,124.0076,9417.0
2020-11-02 15:00:00,135.43,135.79,135.36,135.77,19616.0,123.9709,124.3005,123.9069,124.2822,19616.0
2020-11-02 15:05:00,135.77,135.8,135.59,135.61,10199.0,124.2822,124.3096,124.1174,124.1357,10199.0
2020-11-02 15:10:00,135.6,135.62,135.38,135.46,13142.0,124.1266,124.1449,123.9252,123.9984,13142.0
2020-11-02 15:15:00,135.52,135.81,135.48,135.72,44105.0,124.0533,124.3188,124.0167,124.2364,44105.0
2020-11-02 15:20:00,135.76,135.86,135.68,135.74,12431.0,124.273,124.3646,124.1998,124.2547,12431.0
2020-11-02 15:25:00,135.71,135.71,135.41,135.42,13343.0,124.2273,124.2273,123.9526,123.9618,13343.0
2020-11-02 15:30:00,135.45,135.66,135.23,135.23,15678.0,123.9893,124.1815,123.7879,123.7879,15678.0
2020-11-02 15:35:00,135.27,135.28,134.95,135.12,16258.0,123.8245,123.8336,123.5316,123.6872,16258.0
2020-11-02 15:40:00,135.12,135.19,134.65,134.82,27217.0,123.6872,123.7513,123.2569,123.4126,27217.0
2020-11-02 15:45:00,134.81,135.09,134.64,134.92,30286.0,123.4034,123.6597,123.2478,123.5041,30286.0
2020-11-02 15:50:00,134.83,135.16,134.7,135.06,51630.0,123.4217,123.7238,123.3027,123.6323,51630.0
2020-11-02 15:55:00,135.02,135.4,135.0,135.12,130960.0,123.5956,123.9435,123.5773,123.6872,130960.0
2020-11-03 09:30:00,136.46,136.88,135.48,135.5,15246.0,124.9138,125.2983,124.0167,124.035,15246.0
2020-11-03 09:35:00,135.5,135.5,134.64,135.06,5293.0,124.035,124.035,123.2478,123.6323,5293.0
2020-11-03 09:40:00,135.12,135.12,134.8,135.12,3510.0,123.6872,123.6872,123.3943,123.6872,3510.0
2020-11-03 09:45:00,135.0,135.56,134.81,135.55,4234.0,123.5773,124.0899,123.4034,124.0808,4234.0
2020-11-03 09:50:00,135.45,136.41,135.45,136.41,13640.0,123.9893,124.868,123.9893,124.868,13640.0
2020-11-03 09:55:00,136.3,136.47,136.04,136.04,6542.0,124.7673,124.923,124.5293,124.5293,6542.0
2020-11-03 10:00:00,136.26,136.75,136.24,136.71,5105.0,124.7307,125.1793,124.7124,125.1426,5105.0
2020-11-03 10:05:00,136.78,136.8,136.34,136.67,6695.0,125.2067,125.225,124.804,125.106,6695.0
2020-11-03 10:10:00,136.72,136.79,136.48,136.64,4444.0,125.1518,125.2159,124.9321,125.0786,4444.0
2020-11-03 10:15:00,136.72,137.49,136.72,137.47,8811.0,125.1518,125.8566,125.1518,125.8383,8811.0
2020-11-03 10:20:00,137.48,137.75,137.39,137.66,19034.0,125.8475,126.0946,125.7651,126.0123,19034.0
2020-11-03 10:25:00,137.69,137.97,137.57,137.59,9600.0,126.0397,126.296,125.9299,125.9482,9600.0
2020-11-03 10:30:00,137.59,138.03,137.41,137.41,21917.0,125.9482,126.351,125.7834,125.7834,21917.0
2020-11-03 10:35:00,137.49,137.91,137.24,137.9,11185.0,125.8566,126.2411,125.6278,126.232,11185.0
2020-11-03 10:40:00,137.83,137.84,137.5,137.65,11419.0,126.1679,126.177,125.8658,126.0031,11419.0
2020-11-03 10:45:00,137.52,137.69,137.43,137.43,6645.0,125.8841,126.0397,125.8017,125.8017,6645.0
2020-11-03 10:50:00,137.34,137.36,136.83,136.83,4336.0,125.7193,125.7376,125.2525,125.2525,4336.0
2020-11-03 10:55:00,136.94,136.94,136.68,136.74,4803.0,125.3532,125.3532,125.1152,125.1701,4803.0
2020-11-03 11:00:00,136.69,136.92,136.19,136.48,8646.0,125.1243,125.3349,124.6666,124.9321,8646.0
2020-11-03 11:05:00,136.55,136.6,136.29,136.49,2801.0,124.9962,125.042,124.7582,124.9413,2801.0
2020-11-03 11:10:00,136.51,136.51,136.26,136.46,7542.0,124.9596,124.9596,124.7307,124.9138,7542.0
2020-11-03 11:15:00,136.55,136.61,136.14,136.18,5230.0,124.9962,125.0511,124.6209,124.6575,5230.0
2020-11-03 11:20:00,136.24,136.47,136.24,136.32,3050.0,124.7124,124.923,124.7124,124.7856,3050.0
2020-11-03 11:25:00,136.29,136.32,135.92,136.14,5090.0,124.7582,124.7856,124.4195,124.6209,5090.0
2020-11-03 11:30:00,136.13,136.13,135.9,135.97,3918.0,124.6117,124.6117,124.4012,124.4653,3918.0
2020-11-03 11:35:00,135.92,136.08,135.71,136.08,5117.0,124.4195,124.5659,124.2273,124.5659,5117.0
2020-11-03 11:40:00,136.03,136.14,136.02,136.07,5987.0,124.5202,124.6209,124.511,124.5568,5987.0
2020-11-03 11:45:00,136.12,136.13,135.79,135.85,5386.0,124.6026,124.6117,124.3005,124.3554,5386.0
2020-11-03 11:50:00,135.9,135.93,135.62,135.65,4050.0,124.4012,124.4286,124.1449,124.1723,4050.0
2020-11-03 11:55:00,135.6,135.73,135.53,135.57,3142.0,124.1266,124.2456,124.0625,124.0991,3142.0
2020-11-03 12:00:00,135.62,135.81,135.38,135.38,3541.0,124.1449,124.3188,123.9252,123.9252,3541.0
2020-11-03 12:05:00,135.46,135.59,135.45,135.52,7800.0,123.9984,124.1174,123.9893,124.0533,7800.0
2020-11-03 12:10:00,135.52,135.74,135.47,135.65,3900.0,124.0533,124.2547,124.0076,124.1723,3900.0
2020-11-03 12:15:00,135.59,135.61,135.37,135.55,18216.0,124.1174,124.1357,123.916,124.0808,18216.0
2020-11-03 12:20:00,135.61,135.69,135.54,135.64,3596.0,124.1357,124.2089,124.0716,124.1632,3596.0
2020-11-03 12:25:00,135.57,135.79,135.46,135.71,25703.0,124.0991,124.3005,123.9984,124.2273,25703.0
2020-11-03 12:30:00,135.68,137.01,135.67,136.96,66943.0,124.1998,125.4173,124.1906,125.3715,66943.0
2020-11-03 12:35:00,136.99,137.24,136.71,137.01,20631.0,125.399,125.6278,125.1426,125.4173,20631.0
2020-11-03 12:40:00,136.94,137.01,136.68,136.7,9314.0,125.3532,125.4173,125.1152,125.1335,9314.0
2020-11-03 12:45:00,136.73,137.24,136.67,137.09,49412.0,125.161,125.6278,125.106,125.4905,49412.0
2020-11-03 12:50:00,137.09,137.12,136.78,136.84,18235.0,125.4905,125.518,125.2067,125.2616,18235.0
2020-11-03 12:55:00,136.87,137.03,136.72,136.93,13538.0,125.2891,125.4356,125.1518,125.344,13538.0
2020-11-03 13:00:00,136.9,137.04,136.89,137.0,20758.0,125.3166,125.4447,125.3074,125.4081,20758.0
2020-11-03 13:05:00,136.96,137.11,136.82,136.83,13513.0,125.3715,125.5088,125.2433,125.2525,13513.0
2020-11-03 13:10:00,136.81,136.92,136.72,136.81,9992.0,125.2342,125.3349,125.1518,125.2342,9992.0
2020-11-03 13:15:00,136.81,136.9,136.74,136.77,10665.0,125.2342,125.3166,125.1701,125.1976,10665.0
2020-11-03 13:20:00,136.81,136.98,136.72,136.98,5279.0,125.2342,125.3898,125.1518,125.3898,5279.0
2020-11-03 13:25:00,136.97,136.97,136.78,136.8,7030.0,125.3806,125.3806,125.2067,125.225,7030.0
2020-11-03 13:30:00,136.81,137.16,136.73,136.99,15078.0,125.2342,125.5546,125.161,125.399,15078.0
2020-11-03 13:35:00,136.92,137.05,136.86,136.92,10270.0,125.3349,125.4539,125.28,125.3349,10270.0
2020-11-03 13:40:00,136.97,136.97,136.67,136.69,10148.0,125.3806,125.3806,125.106,125.1243,10148.0
2020-11-03 13:45:00,136.68,136.71,136.42,136.42,5900.0,125.1152,125.1426,124.8772,124.8772,5900.0
2020-11-03 13:50:00,136.45,136.56,136.31,136.34,5936.0,124.9046,125.0053,124.7765,124.804,5936.0
2020-11-03 13:55:00,136.33,136.66,136.24,136.61,22453.0,124.7948,125.0969,124.7124,125.0511,22453.0
2020-11-03 14:00:00,136.58,136.78,136.56,136.72,8505.0,125.0236,125.2067,125.0053,125.1518,8505.0
2020-11-03 14:05:00,136.77,136.86,136.73,136.82,9460.0,125.1976,125.28,125.161,125.2433,9460.0
2020-11-03 14:10:00,136.86,137.26,136.79,137.19,10767.0,125.28,125.6461,125.2159,125.582,10767.0
2020-11-03 14:15:00,137.22,137.22,137.01,137.14,16813.0,125.6095,125.6095,125.4173,125.5363,16813.0
2020-11-03 14:20:00,137.1,137.19,136.96,137.09,32890.0,125.4996,125.582,125.3715,125.4905,32890.0
2020-11-03 14:25:00,137.09,137.15,136.99,137.14,15284.0,125.4905,125.5454,125.399,125.5363,15284.0
2020-11-03 14:30:00,137.14,137.34,137.0,137.34,26777.0,125.5363,125.7193,125.4081,125.7193,26777.0
2020-11-03 14:35:00,137.36,137.36,137.25,137.29,4661.0,125.7376,125.7376,125.637,125.6736,4661.0
2020-11-03 14:40:00,137.24,137.32,137.16,137.19,6499.0,125.6278,125.701,125.5546,125.582,6499.0
2020-11-03 14:45:00,137.19,137.25,137.1,137.22,4702.0,125.582,125.637,125.4996,125.6095,4702.0
2020-11-03 14:50:00,137.19,137.24,136.98,137.12,14790.0,125.582,125.6278,125.3898,125.518,14790.0
2020-11-03 14:55:00,137.12,137.13,136.96,137.0,9299.0,125.518,125.5271,125.3715,125.4081,9299.0
2020-11-03 15:00:00,137.03,137.2,136.95,137.16,41193.0,125.4356,125.5912,125.3623,125.5546,41193.0
2020-11-03 15:05:00,137.16,137.16,136.99,137.09,11647.0,125.5546,125.5546,125.399,125.4905,11647.0
2020-11-03 15:10:00,137.1,137.26,137.03,137.14,17974.0,125.4996,125.6461,125.4356,125.5363,17974.0
2020-11-03 15:15:00,137.14,137.21,137.06,137.19,9000.0,125.5363,125.6003,125.463,125.582,9000.0
2020-11-03 15:20:00,137.2,137.25,136.94,137.02,25195.0,125.5912,125.637,125.3532,125.4264,25195.0
2020-11-03 15:25:00,137.04,137.38,137.04,137.16,12736.0,125.4447,125.756,125.4447,125.5546,12736.0
2020-11-03 15:30:00,137.24,137.58,137.19,137.58,13957.0,125.6278,125.939,125.582,125.939,13957.0
2020-11-03 15:35:00,137.55,137.55,137.24,137.39,10842.0,125.9116,125.9116,125.6278,125.7651,10842.0
2020-11-03 15:40:00,137.38,137.64,137.1,137.17,21898.0,125.756,125.994,125.4996,125.5637,21898.0
2020-11-03 15:45:00,137.2,137.51,137.2,137.51,20202.0,125.5912,125.875,125.5912,125.875,20202.0
2020-11-03 15:50:00,137.41,137.44,137.08,137.34,32326.0,125.7834,125.8109,125.4813,125.7193,32326.0
2020-11-03 15:55:00,137.33,137.33,136.72,136.89,66074.0,125.7102,125.7102,125.1518,125.3074,66074.0
2020-11-04 09:30:00,135.19,135.65,131.93,131.93,90720.0,123.7513,124.1723,120.7671,120.7671,90720.0
2020-11-04 09:35:00,132.26,133.25,131.15,131.51,22188.0,121.0692,121.9754,120.0531,120.3826,22188.0
2020-11-04 09:40:00,131.79,133.15,131.78,132.45,17045.0,120.6389,121.8839,120.6298,121.2431,17045.0
2020-11-04 09:45:00,132.3,133.0,131.99,132.46,15179.0,121.1058,121.7466,120.822,121.2522,15179.0
2020-11-04 09:50:00,132.66,133.32,132.48,133.29,11181.0,121.4353,122.0395,121.2706,122.012,11181.0
2020-11-04 09:55:00,133.33,133.65,133.12,133.52,12295.0,122.0486,122.3416,121.8564,122.2226,12295.0
2020-11-04 10:00:00,133.61,133.77,132.73,133.09,21686.0,122.3049,122.4514,121.4994,121.8289,21686.0
2020-11-04 10:05:00,132.99,133.17,132.67,132.94,24543.0,121.7374,121.9022,121.4445,121.6916,24543.0
2020-11-04 10:10:00,132.93,133.76,132.68,133.76,14428.0,121.6825,122.4423,121.4536,122.4423,14428.0
2020-11-04 10:15:00,133.94,134.84,133.87,134.59,36718.0,122.607,123.4309,122.5429,123.202,36718.0
2020-11-04 10:20:00,134.66,134.93,134.33,134.93,15344.0,123.2661,123.5133,122.964,123.5133,15344.0
2020-11-04 10:25:00,134.95,135.3,134.46,134.95,27393.0,123.5316,123.8519,123.083,123.5316,27393.0
2020-11-04 10:30:00,135.03,135.36,134.85,134.96,23929.0,123.6048,123.9069,123.44,123.5407,23929.0
2020-11-04 10:35:00,134.94,134.94,134.15,134.17,8372.0,123.5224,123.5224,122.7993,122.8176,8372.0
2020-11-04 10:40:00,134.21,135.09,134.2,134.95,12758.0,122.8542,123.6597,122.845,123.5316,12758.0
2020-11-04 10:45:00,135.01,135.19,134.89,135.12,9656.0,123.5865,123.7513,123.4766,123.6872,9656.0
2020-11-04 10:50:00,135.19,135.57,135.19,135.34,8136.0,123.7513,124.0991,123.7513,123.8886,8136.0
2020-11-04 10:55:00,135.4,135.43,134.8,135.03,8479.0,123.9435,123.9709,123.3943,123.6048,8479.0
2020-11-04 11:00:00,135.0,135.22,134.82,135.19,5185.0,123.5773,123.7787,123.4126,123.7513,5185.0
2020-11-04 11:05:00,135.22,135.25,134.91,134.91,9254.0,123.7787,123.8062,123.4949,123.4949,9254.0
2020-11-04 11:10:00,134.9,134.96,134.6,134.76,8253.0,123.4858,123.5407,123.2112,123.3576,8253.0
2020-11-04 11:15:00,134.77,135.11,134.74,135.0,7339.0,123.3668,123.678,123.3393,123.5773,7339.0
2020-11-04 11:20:00,135.1,135.48,134.93,135.35,21728.0,123.6689,124.0167,123.5133,123.8977,21728.0
2020-11-04 11:25:00,135.3,135.42,134.97,135.06,7813.0,123.8519,123.9618,123.5499,123.6323,7813.0
2020-11-04 11:30:00,135.11,135.27,134.7,134.91,13645.0,123.678,123.8245,123.3027,123.4949,13645.0
2020-11-04 11:35:00,134.94,135.11,134.74,134.92,11367.0,123.5224,123.678,123.3393,123.5041,11367.0
2020-11-04 11:40:00,134.93,134.99,134.63,134.76,8042.0,123.5133,123.5682,123.2386,123.3576,8042.0
2020-11-04 11:45:00,134.77,134.81,134.52,134.81,6023.0,123.3668,123.4034,123.1379,123.4034,6023.0
2020-11-04 11:50:00,134.94,135.08,134.66,135.02,16595.0,123.5224,123.6506,123.2661,123.5956,16595.0
2020-11-04 11:55:00,135.09,135.27,134.88,134.92,17090.0,123.6597,123.8245,123.4675,123.5041,17090.0
2020-11-04 12:00:00,134.91,135.18,134.87,135.14,10839.0,123.4949,123.7421,123.4583,123.7055,10839.0
2020-11-04 12:05:00,135.08,135.17,134.88,134.99,12270.0,123.6506,123.7329,123.4675,123.5682,12270.0
2020-11-04 12:10:00,134.94,135.22,134.94,135.07,4700.0,123.5224,123.7787,123.5224,123.6414,4700.0
2020-11-04 12:15:00,135.1,135.27,134.99,135.13,9934.0,123.6689,123.8245,123.5682,123.6963,9934.0
2020-11-04 12:20:00,135.13,135.49,135.12,135.4,16816.0,123.6963,124.0259,123.6872,123.9435,16816.0
2020-11-04 12:25:00,135.42,135.42,135.16,135.3,20965.0,123.9618,123.9618,123.7238,123.8519,20965.0
2020-11-04 12:30:00,135.27,135.76,135.27,135.7,10767.0,123.8245,124.273,123.8245,124.2181,10767.0
2020-11-04 12:35:00,135.81,136.07,135.74,135.74,9867.0,124.3188,124.5568,124.2547,124.2547,9867.0
2020-11-04 12:40:00,135.77,135.8,135.53,135.71,5646.0,124.2822,124.3096,124.0625,124.2273,5646.0
2020-11-04 12:45:00,135.66,135.79,135.56,135.79,3941.0,124.1815,124.3005,124.0899,124.3005,3941.0
2020-11-04 12:50:00,135.73,135.73,135.28,135.37,5159.0,124.2456,124.2456,123.8336,123.916,5159.0
2020-11-04 12:55:00,135.37,135.45,135.2,135.45,4513.0,123.916,123.9893,123.7604,123.9893,4513.0
2020-11-04 13:00:00,135.44,135.45,135.25,135.3,5673.0,123.9801,123.9893,123.8062,123.8519,5673.0
2020-11-04 13:05:00,135.32,135.44,135.16,135.24,4151.0,123.8703,123.9801,123.7238,123.797,4151.0
2020-11-04 13:10:00,135.25,135.51,135.25,135.38,4885.0,123.8062,124.0442,123.8062,123.9252,4885.0
2020-11-04 13:15:00,135.34,135.38,135.02,135.11,3583.0,123.8886,123.9252,123.5956,123.678,3583.0
2020-11-04 13:20:00,135.22,135.24,134.89,135.11,6129.0,123.7787,123.797,123.4766,123.678,6129.0
2020-11-04 13:25:00,135.04,135.24,134.96,135.12,3023.0,123.6139,123.797,123.5407,123.6872,3023.0
2020-11-04 13:30:00,135.1,135.25,134.98,134.98,9125.0,123.6689,123.8062,123.559,123.559,9125.0
2020-11-04 13:35:00,134.98,135.1,134.82,134.95,15349.0,123.559,123.6689,123.4126,123.5316,15349.0
2020-11-04 13:40:00,134.84,134.97,134.39,134.49,6695.0,123.4309,123.5499,123.0189,123.1105,6695.0
2020-11-04 13:45:00,134.58,134.66,134.21,134.32,104391.0,123.1929,123.2661,122.8542,122.9549,104391.0
2020-11-04 13:50:00,134.4,134.61,133.8,134.46,118982.0,123.0281,123.2203,122.4789,123.083,118982.0
2020-11-04 13:55:00,134.46,134.75,134.27,134.61,11263.0,123.083,123.3485,122.9091,123.2203,11263.0
2020-11-04 14:00:00,134.56,134.8,134.42,134.42,15359.0,123.1746,123.3943,123.0464,123.0464,15359.0
2020-11-04 14:05:00,134.41,134.41,133.81,133.83,8072.0,123.0373,123.0373,122.488,122.5063,8072.0
2020-11-04 14:10:00,133.86,134.16,133.76,134.14,22212.0,122.5338,122.8084,122.4423,122.7901,22212.0
2020-11-04 14:15:00,134.13,134.17,133.73,133.73,5154.0,122.7809,122.8176,122.4148,122.4148,5154.0
2020-11-04 14:20:00,133.76,134.01,133.75,133.77,10109.0,122.4423,122.6711,122.4331,122.4514,10109.0
2020-11-04 14:25:00,133.75,133.75,133.49,133.49,7826.0,122.4331,122.4331,122.1951,122.1951,7826.0
2020-11-04 14:30:00,133.59,133.72,133.57,133.69,5202.0,122.2866,122.4056,122.2683,122.3782,5202.0
2020-11-04 14:35:00,133.71,133.75,133.55,133.63,4765.0,122.3965,122.4331,122.25,122.3232,4765.0
2020-11-04 14:40:00,133.6,133.64,133.23,133.26,16364.0,122.2958,122.3324,121.9571,121.9846,16364.0
2020-11-04 14:45:00,133.28,133.36,133.17,133.22,4008.0,122.0029,122.0761,121.9022,121.9479,4008.0
2020-11-04 14:50:00,133.26,133.54,133.26,133.44,6842.0,121.9846,122.2409,121.9846,122.1493,6842.0
2020-11-04 14:55:00,133.48,133.5,133.13,133.36,8809.0,122.1859,122.2042,121.8656,122.0761,8809.0
2020-11-04 15:00:00,133.39,133.55,133.06,133.09,10270.0,122.1036,122.25,121.8015,121.8289,10270.0
2020-11-04 15:05:00,133.06,133.09,132.75,132.78,11958.0,121.8015,121.8289,121.5177,121.5452,11958.0
2020-11-04 15:10:00,132.82,132.82,132.21,132.3,15793.0,121.5818,121.5818,121.0234,121.1058,15793.0
2020-11-04 15:15:00,132.26,132.58,132.16,132.46,11493.0,121.0692,121.3621,120.9776,121.2522,11493.0
2020-11-04 15:20:00,132.48,132.71,132.44,132.71,8779.0,121.2706,121.4811,121.2339,121.4811,8779.0
2020-11-04 15:25:00,132.71,132.75,132.51,132.59,11573.0,121.4811,121.5177,121.298,121.3712,11573.0
2020-11-04 15:30:00,132.67,132.93,132.62,132.93,9439.0,121.4445,121.6825,121.3987,121.6825,9439.0
2020-11-04 15:35:00,132.96,133.1,132.86,132.86,9456.0,121.7099,121.8381,121.6184,121.6184,9456.0
2020-11-04 15:40:00,132.88,133.01,132.75,132.89,12714.0,121.6367,121.7557,121.5177,121.6459,12714.0
2020-11-04 15:45:00,132.92,133.1,132.77,133.05,24426.0,121.6733,121.8381,121.536,121.7923,24426.0
2020-11-04 15:50:00,133.05,133.23,132.84,133.08,29905.0,121.7923,121.9571,121.6001,121.8198,29905.0
2020-11-04 15:55:00,133.06,133.06,132.45,132.86,61742.0,121.8015,121.8015,121.2431,121.6184,61742.0
2020-11-05 09:30:00,135.5,136.8,135.38,136.8,24769.0,124.035,125.225,123.9252,125.225,24769.0
2020-11-05 09:35:00,136.74,137.37,136.21,136.21,18358.0,125.1701,125.7468,124.6849,124.6849,18358.0
2020-11-05 09:40:00,136.35,136.73,136.07,136.63,14850.0,124.8131,125.161,124.5568,125.0694,14850.0
2020-11-05 09:45:00,136.68,136.98,136.39,136.59,6400.0,125.1152,125.3898,124.8497,125.0328,6400.0
2020-11-05 09:50:00,136.5,137.04,136.46,136.91,10516.0,124.9504,125.4447,124.9138,125.3257,10516.0
2020-11-05 09:55:00,136.95,137.33,136.81,137.08,26743.0,125.3623,125.7102,125.2342,125.4813,26743.0
2020-11-05 10:00:00,136.87,137.63,136.76,137.63,9121.0,125.2891,125.9848,125.1884,125.9848,9121.0
2020-11-05 10:05:00,137.64,137.84,137.3,137.59,5689.0,125.994,126.177,125.6827,125.9482,5689.0
2020-11-05 10:10:00,137.68,138.35,137.49,138.31,8298.0,126.0306,126.6439,125.8566,126.6073,8298.0
2020-11-05 10:15:00,138.23,138.55,138.23,138.36,40000.0,126.534,126.827,126.534,126.653,40000.0
2020-11-05 10:20:00,138.33,138.37,137.69,137.69,11048.0,126.6256,126.6622,126.0397,126.0397,11048.0
2020-11-05 10:25:00,137.71,137.9,137.49,137.61,26446.0,126.058,126.232,125.8566,125.9665,26446.0
2020-11-05 10:30:00,137.54,137.69,137.1,137.4,10324.0,125.9024,126.0397,125.4996,125.7743,10324.0
2020-11-05 10:35:00,137.36,137.37,136.82,136.87,7838.0,125.7376,125.7468,125.2433,125.2891,7838.0
2020-11-05 10:40:00,136.78,137.7,136.78,137.65,5500.0,125.2067,126.0489,125.2067,126.0031,5500.0
2020-11-05 10:45:00,137.65,137.86,137.56,137.72,6474.0,126.0031,126.1953,125.9207,126.0672,6474.0
2020-11-05 10:50:00,137.56,137.85,137.31,137.76,8210.0,125.9207,126.1862,125.6919,126.1038,8210.0
2020-11-05 10:55:00,137.66,138.15,137.66,138.15,56260.0,126.0123,126.4608,126.0123,126.4608,56260.0
2020-11-05 11:00:00,138.18,138.21,137.92,137.97,2292.0,126.4883,126.5157,126.2503,126.296,2292.0
2020-11-05 11:05:00,137.89,138.0,137.61,138.0,4847.0,126.2228,126.3235,125.9665,126.3235,4847.0
2020-11-05 11:10:00,137.93,138.09,137.69,138.08,6308.0,126.2594,126.4059,126.0397,126.3967,6308.0
2020-11-05 11:15:00,138.16,138.64,138.12,138.39,6255.0,126.47,126.9093,126.4333,126.6805,6255.0
2020-11-05 11:20:00,138.25,138.44,138.24,138.3,5233.0,126.5523,126.7263,126.5432,126.5981,5233.0
2020-11-05 11:25:00,138.38,138.47,138.28,138.33,3541.0,126.6713,126.7537,126.5798,126.6256,3541.0
2020-11-05 11:30:00,138.39,138.4,138.13,138.36,4186.0,126.6805,126.6896,126.4425,126.653,4186.0
2020-11-05 11:35:00,138.22,138.38,137.83,137.84,4692.0,126.5249,126.6713,126.1679,126.177,4692.0
2020-11-05 11:40:00,138.0,138.03,137.77,137.96,6638.0,126.3235,126.351,126.113,126.2869,6638.0
2020-11-05 11:45:00,137.96,138.22,137.91,138.21,2878.0,126.2869,126.5249,126.2411,126.5157,2878.0
2020-11-05 11:50:00,138.2,138.36,138.01,138.06,10400.0,126.5066,126.653,126.3326,126.3784,10400.0
2020-11-05 11:55:00,138.08,138.28,138.0,138.08,6090.0,126.3967,126.5798,126.3235,126.3967,6090.0
2020-11-05 12:00:00,138.02,138.38,138.02,138.38,16624.0,126.3418,126.6713,126.3418,126.6713,16624.0
2020-11-05 12:05:00,138.46,138.46,138.15,138.4,6661.0,126.7446,126.7446,126.4608,126.6896,6661.0
2020-11-05 12:10:00,138.46,138.5,138.35,138.44,6246.0,126.7446,126.7812,126.6439,126.7263,6246.0
2020-11-05 12:15:00,138.39,138.47,138.32,138.43,8843.0,126.6805,126.7537,126.6164,126.7171,8843.0
2020-11-05 12:20:00,138.48,138.5,138.22,138.26,12335.0,126.7629,126.7812,126.5249,126.5615,12335.0
2020-11-05 12:25:00,138.32,138.32,138.11,138.12,23667.0,126.6164,126.6164,126.4242,126.4333,23667.0
2020-11-05 12:30:00,138.08,138.5,138.08,138.33,4919.0,126.3967,126.7812,126.3967,126.6256,4919.0
2020-11-05 12:35:00,138.24,138.44,138.24,138.44,3186.0,126.5432,126.7263,126.5432,126.7263,3186.0
2020-11-05 12:40:00,138.34,138.47,138.34,138.37,2300.0,126.6347,126.7537,126.6347,126.6622,2300.0
2020-11-05 12:45:00,138.43,138.5,138.37,138.4,2165.0,126.7171,126.7812,126.6622,126.6896,2165.0
2020-11-05 12:50:00,138.45,138.53,138.43,138.43,3103.0,126.7354,126.8086,126.7171,126.7171,3103.0
2020-11-05 12:55:00,138.44,138.65,138.44,138.61,4991.0,126.7263,126.9185,126.7263,126.8819,4991.0
2020-11-05 13:00:00,138.68,139.05,138.65,139.05,9265.0,126.946,127.2847,126.9185,127.2847,9265.0
2020-11-05 13:05:00,139.0,139.2,138.99,139.03,5612.0,127.2389,127.422,127.2297,127.2663,5612.0
2020-11-05 13:10:00,139.1,139.28,139.01,139.02,4961.0,127.3304,127.4952,127.248,127.2572,4961.0
2020-11-05 13:15:00,138.89,139.04,138.83,139.03,4862.0,127.1382,127.2755,127.0833,127.2663,4862.0
2020-11-05 13:20:00,139.0,139.01,138.73,138.78,7065.0,127.2389,127.248,126.9917,127.0375,7065.0
2020-11-05 13:25:00,138.78,138.92,138.78,138.81,1600.0,127.0375,127.1657,127.0375,127.065,1600.0
2020-11-05 13:30:00,138.88,138.91,138.6,138.6,11422.0,127.129,127.1565,126.8727,126.8727,11422.0
2020-11-05 13:35:00,138.55,138.61,138.34,138.55,6679.0,126.827,126.8819,126.6347,126.827,6679.0
2020-11-05 13:40:00,138.53,138.8,138.5,138.8,5674.0,126.8086,127.0558,126.7812,127.0558,5674.0
2020-11-05 13:45:00,138.91,138.91,138.66,138.74,4394.0,127.1565,127.1565,126.9276,127.0009,4394.0
2020-11-05 13:50:00,138.75,138.79,138.64,138.76,2984.0,127.01,127.0466,126.9093,127.0192,2984.0
2020-11-05 13:55:00,138.72,138.95,138.72,138.89,3220.0,126.9826,127.1931,126.9826,127.1382,3220.0
2020-11-05 14:00:00,138.98,139.0,138.86,138.97,7230.0,127.2206,127.2389,127.1107,127.2114,7230.0
2020-11-05 14:05:00,138.96,139.0,138.75,138.87,4263.0,127.2023,127.2389,127.01,127.1199,4263.0
2020-11-05 14:10:00,138.82,139.07,138.75,138.89,5857.0,127.0741,127.303,127.01,127.1382,5857.0
2020-11-05 14:15:00,139.07,139.1,138.98,139.03,2600.0,127.303,127.3304,127.2206,127.2663,2600.0
2020-11-05 14:20:00,138.97,139.32,138.9,139.25,3801.0,127.2114,127.5318,127.1473,127.4677,3801.0
2020-11-05 14:25:00,139.25,139.31,139.02,139.08,7742.0,127.4677,127.5227,127.2572,127.3121,7742.0
2020-11-05 14:30:00,139.17,139.45,139.17,139.33,8148.0,127.3945,127.6508,127.3945,127.541,8148.0
2020-11-05 14:35:00,139.33,139.45,139.11,139.19,10796.0,127.541,127.6508,127.3396,127.4128,10796.0
2020-11-05 14:40:00,139.22,139.23,138.86,138.94,13797.0,127.4403,127.4494,127.1107,127.184,13797.0
2020-11-05 14:45:00,138.91,138.92,138.73,138.87,7210.0,127.1565,127.1657,126.9917,127.1199,7210.0
2020-11-05 14:50:00,138.81,138.95,138.68,138.94,3790.0,127.065,127.1931,126.946,127.184,3790.0
2020-11-05 14:55:00,138.92,139.16,138.77,139.15,6187.0,127.1657,127.3853,127.0283,127.3762,6187.0
2020-11-05 15:00:00,139.04,139.26,138.92,139.14,12732.0,127.2755,127.4769,127.1657,127.367,12732.0
2020-11-05 15:05:00,139.14,139.55,139.14,139.49,18263.0,127.367,127.7423,127.367,127.6874,18263.0
2020-11-05 15:10:00,139.5,139.63,139.15,139.15,7726.0,127.6966,127.8156,127.3762,127.3762,7726.0
2020-11-05 15:15:00,139.19,139.36,139.06,139.2,5295.0,127.4128,127.5684,127.2938,127.422,5295.0
2020-11-05 15:20:00,139.29,139.33,139.07,139.29,6529.0,127.5043,127.541,127.303,127.5043,6529.0
2020-11-05 15:25:00,139.31,139.43,139.05,139.13,4978.0,127.5227,127.6325,127.2847,127.3579,4978.0
2020-11-05 15:30:00,139.13,139.27,138.64,138.74,14471.0,127.3579,127.486,126.9093,127.0009,14471.0
2020-11-05 15:35:00,138.76,138.76,138.28,138.43,15715.0,127.0192,127.0192,126.5798,126.7171,15715.0
2020-11-05 15:40:00,138.46,138.64,138.41,138.41,7936.0,126.7446,126.9093,126.6988,126.6988,7936.0
2020-11-05 15:45:00,138.42,138.62,138.3,138.45,15186.0,126.708,126.891,126.5981,126.7354,15186.0
2020-11-05 15:50:00,138.42,138.76,138.3,138.51,29326.0,126.708,127.0192,126.5981,126.7903,29326.0
2020-11-05 15:55:00,138.48,138.55,138.13,138.16,53192.0,126.7629,126.827,126.4425,126.47,53192.0
2020-11-06 09:30:00,138.46,138.77,138.0,138.51,28320.0,126.7446,127.0283,126.3235,126.7903,28320.0
2020-11-06 09:35:00,138.51,138.65,137.89,137.95,17351.0,126.7903,126.9185,126.2228,126.2777,17351.0
2020-11-06 09:40:00,137.87,138.4,137.8,138.33,4930.0,126.2045,126.6896,126.1404,126.6256,4930.0
2020-11-06 09:45:00,138.63,139.12,138.5,139.12,1815.0,126.9002,127.3487,126.7812,127.3487,1815.0
2020-11-06 09:50:00,138.76,138.77,138.39,138.41,2108.0,127.0192,127.0283,126.6805,126.6988,2108.0
2020-11-06 09:55:00,138.49,138.61,138.0,138.47,6068.0,126.772,126.8819,126.3235,126.7537,6068.0
2020-11-06 10:00:00,138.54,138.98,138.48,138.83,6130.0,126.8178,127.2206,126.7629,127.0833,6130.0
2020-11-06 10:05:00,138.77,139.4,138.77,139.3,7619.0,127.0283,127.605,127.0283,127.5135,7619.0
2020-11-06 10:10:00,139.3,139.6,138.94,138.94,2918.0,127.5135,127.7881,127.184,127.184,2918.0
2020-11-06 10:15:00,138.96,138.96,138.67,138.88,4636.0,127.2023,127.2023,126.9368,127.129,4636.0
2020-11-06 10:20:00,139.02,139.26,138.97,139.26,9750.0,127.2572,127.4769,127.2114,127.4769,9750.0
2020-11-06 10:25:00,139.27,139.43,138.9,138.92,3460.0,127.486,127.6325,127.1473,127.1657,3460.0
2020-11-06 10:30:00,138.73,138.75,138.18,138.3,6831.0,126.9917,127.01,126.4883,126.5981,6831.0
2020-11-06 10:35:00,138.31,138.62,138.31,138.54,2593.0,126.6073,126.891,126.6073,126.8178,2593.0
2020-11-06 10:40:00,138.51,138.59,138.38,138.59,5540.0,126.7903,126.8636,126.6713,126.8636,5540.0
2020-11-06 10:45:00,138.55,138.74,138.54,138.54,8549.0,126.827,127.0009,126.8178,126.8178,8549.0
2020-11-06 10:50:00,138.53,138.74,138.42,138.65,4426.0,126.8086,127.0009,126.708,126.9185,4426.0
2020-11-06 10:55:00,138.49,138.5,137.85,137.85,2500.0,126.772,126.7812,126.1862,126.1862,2500.0
2020-11-06 11:00:00,137.51,138.2,137.5,138.0,14633.0,125.875,126.5066,125.8658,126.3235,14633.0
2020-11-06 11:05:00,137.99,138.36,137.99,138.27,8358.0,126.3143,126.653,126.3143,126.5706,8358.0
2020-11-06 11:10:00,138.36,138.36,137.89,137.96,8911.0,126.653,126.653,126.2228,126.2869,8911.0
2020-11-06 11:15:00,137.88,137.89,137.5,137.69,5100.0,126.2136,126.2228,125.8658,126.0397,5100.0
2020-11-06 11:20:00,137.62,137.62,137.42,137.45,5203.0,125.9756,125.9756,125.7926,125.82,5203.0
2020-11-06 11:25:00,137.34,137.43,137.04,137.43,11676.0,125.7193,125.8017,125.4447,125.8017,11676.0
2020-11-06 11:30:00,137.6,137.86,137.58,137.83,5080.0,125.9573,126.1953,125.939,126.1679,5080.0
2020-11-06 11:35:00,137.8,137.82,137.69,137.75,3739.0,126.1404,126.1587,126.0397,126.0946,3739.0
2020-11-06 11:40:00,137.76,137.88,137.76,137.81,2181.0,126.1038,126.2136,126.1038,126.1496,2181.0
2020-11-06 11:45:00,137.81,137.82,137.56,137.72,9138.0,126.1496,126.1587,125.9207,126.0672,9138.0
2020-11-06 11:50:00,137.76,138.36,137.76,138.11,6203.0,126.1038,126.653,126.1038,126.4242,6203.0
2020-11-06 11:55:00,138.11,138.24,138.02,138.15,6786.0,126.4242,126.5432,126.3418,126.4608,6786.0
2020-11-06 12:00:00,138.21,138.35,138.21,138.26,3020.0,126.5157,126.6439,126.5157,126.5615,3020.0
2020-11-06 12:05:00,138.38,138.47,138.18,138.37,3132.0,126.6713,126.7537,126.4883,126.6622,3132.0
2020-11-06 12:10:00,138.36,138.48,138.33,138.38,2057.0,126.653,126.7629,126.6256,126.6713,2057.0
2020-11-06 12:15:00,138.38,138.45,138.17,138.23,5646.0,126.6713,126.7354,126.4791,126.534,5646.0
2020-11-06 12:20:00,138.26,138.39,138.26,138.28,3110.0,126.5615,126.6805,126.5615,126.5798,3110.0
2020-11-06 12:25:00,138.18,138.24,138.12,138.19,3476.0,126.4883,126.5432,126.4333,126.4974,3476.0
2020-11-06 12:30:00,138.24,138.33,138.2,138.22,2000.0,126.5432,126.6256,126.5066,126.5249,2000.0
2020-11-06 12:35:00,138.26,138.31,138.07,138.09,1599.0,126.5615,126.6073,126.3876,126.4059,1599.0
2020-11-06 12:40:00,138.16,138.4,138.14,138.4,2700.0,126.47,126.6896,126.4516,126.6896,2700.0
2020-11-06 12:45:00,138.27,138.37,138.25,138.33,3860.0,126.5706,126.6622,126.5523,126.6256,3860.0
2020-11-06 12:50:00,138.33,138.44,138.24,138.27,5196.0,126.6256,126.7263,126.5432,126.5706,5196.0
2020-11-06 12:55:00,138.3,138.3,137.94,138.03,4632.0,126.5981,126.5981,126.2686,126.351,4632.0
2020-11-06 13:00:00,138.06,138.33,138.06,138.3,3422.0,126.3784,126.6256,126.3784,126.5981,3422.0
2020-11-06 13:05:00,138.35,138.35,138.16,138.25,3508.0,126.6439,126.6439,126.47,126.5523,3508.0
2020-11-06 13:10:00,138.24,138.5,138.23,138.5,1016.0,126.5432,126.7812,126.534,126.7812,1016.0
2020-11-06 13:15:00,138.46,138.55,138.46,138.5,1100.0,126.7446,126.827,126.7446,126.7812,1100.0
2020-11-06 13:20:00,138.41,138.42,138.31,138.33,2693.0,126.6988,126.708,126.6073,126.6256,2693.0
2020-11-06 13:25:00,138.39,138.5,138.39,138.49,801.0,126.6805,126.7812,126.6805,126.772,801.0
2020-11-06 13:30:00,138.46,138.61,138.42,138.54,7359.0,126.7446,126.8819,126.708,126.8178,7359.0
2020-11-06 13:35:00,138.54,138.79,138.54,138.79,4270.0,126.8178,127.0466,126.8178,127.0466,4270.0
2020-11-06 13:40:00,138.8,138.95,138.8,138.84,5456.0,127.0558,127.1931,127.0558,127.0924,5456.0
2020-11-06 13:45:00,138.84,139.0,138.8,138.94,4760.0,127.0924,127.2389,127.0558,127.184,4760.0
2020-11-06 13:50:00,138.91,139.04,138.9,138.97,1800.0,127.1565,127.2755,127.1473,127.2114,1800.0
2020-11-06 13:55:00,138.85,138.91,138.68,138.69,2670.0,127.1016,127.1565,126.946,126.9551,2670.0
2020-11-06 14:00:00,138.67,138.68,138.39,138.39,2402.0,126.9368,126.946,126.6805,126.6805,2402.0
2020-11-06 14:05:00,138.47,138.54,138.4,138.54,3969.0,126.7537,126.8178,126.6896,126.8178,3969.0
2020-11-06 14:10:00,138.44,138.48,138.23,138.31,4992.0,126.7263,126.7629,126.534,126.6073,4992.0
2020-11-06 14:15:00,138.37,138.57,138.37,138.56,3871.0,126.6622,126.8453,126.6622,126.8361,3871.0
2020-11-06 14:20:00,138.61,138.8,138.54,138.75,3500.0,126.8819,127.0558,126.8178,127.01,3500.0
2020-11-06 14:25:00,138.75,138.91,138.69,138.8,2105.0,127.01,127.1565,126.9551,127.0558,2105.0
2020-11-06 14:30:00,138.81,138.84,138.74,138.75,5275.0,127.065,127.0924,127.0009,127.01,5275.0
2020-11-06 14:35:00,138.78,138.78,138.65,138.65,1679.0,127.0375,127.0375,126.9185,126.9185,1679.0
2020-11-06 14:40:00,138.58,138.72,138.57,138.68,4031.0,126.8544,126.9826,126.8453,126.946,4031.0
2020-11-06 14:45:00,138.66,138.86,138.63,138.83,14649.0,126.9276,127.1107,126.9002,127.0833,14649.0
2020-11-06 14:50:00,138.82,138.92,138.79,138.92,5815.0,127.0741,127.1657,127.0466,127.1657,5815.0
2020-11-06 14:55:00,138.89,138.94,138.75,138.82,8726.0,127.1382,127.184,127.01,127.0741,8726.0
2020-11-06 15:00:00,138.75,138.78,138.48,138.53,9279.0,127.01,127.0375,126.7629,126.8086,9279.0
2020-11-06 15:05:00,138.5,138.51,138.37,138.5,4372.0,126.7812,126.7903,126.6622,126.7812,4372.0
2020-11-06 15:10:00,138.43,138.77,138.34,138.7,26489.0,126.7171,127.0283,126.6347,126.9643,26489.0
2020-11-06 15:15:00,138.67,138.9,138.58,138.78,8239.0,126.9368,127.1473,126.8544,127.0375,8239.0
2020-11-06 15:20:00,138.73,138.81,138.58,138.81,5329.0,126.9917,127.065,126.8544,127.065,5329.0
2020-11-06 15:25:00,138.73,138.98,138.69,138.94,2607.0,126.9917,127.2206,126.9551,127.184,2607.0
2020-11-06 15:30:00,138.97,139.12,138.85,138.85,6065.0,127.2114,127.3487,127.1016,127.1016,6065.0
2020-11-06 15:35:00,138.84,138.93,138.73,138.81,8705.0,127.0924,127.1748,126.9917,127.065,8705.0
2020-11-06 15:40:00,138.84,139.05,138.76,139.05,11844.0,127.0924,127.2847,127.0192,127.2847,11844.0
2020-11-06 15:45:00,139.06,139.26,139.03,139.12,12326.0,127.2938,127.4769,127.2663,127.3487,12326.0
2020-11-06 15:50:00,139.2,139.26,138.88,138.88,20426.0,127.422,127.4769,127.129,127.129,20426.0
2020-11-06 15:55:00,138.88,138.98,138.68,138.77,41706.0,127.129,127.2206,126.946,127.0283,41706.0
2020-11-09 09:30:00,146.41,148.84,146.27,148.53,60769.0,134.532,136.7649,134.4034,136.48,60769.0
2020-11-09 09:35:00,148.26,149.34,145.93,146.43,44354.0,136.2319,137.2243,134.091,134.5504,44354.0
2020-11-09 09:40:00,146.67,146.71,145.22,145.44,27890.0,134.7709,134.8077,133.4386,133.6407,27890.0
2020-11-09 09:45:00,145.51,145.51,142.72,143.49,23425.0,133.705,133.705,131.1414,131.8489,23425.0
2020-11-09 09:50:00,143.11,144.15,141.77,141.87,40405.0,131.4998,132.4554,130.2685,130.3604,40405.0
2020-11-09 09:55:00,142.12,143.41,141.55,143.35,13085.0,130.5901,131.7754,130.0663,131.7203,13085.0
2020-11-09 10:00:00,143.36,143.54,141.79,143.3,40232.0,131.7295,131.8949,130.2868,131.6743,40232.0
2020-11-09 10:05:00,142.9,143.63,142.47,142.47,15914.0,131.3068,131.9776,130.9117,130.9117,15914.0
2020-11-09 10:10:00,142.94,144.27,142.73,143.89,19861.0,131.3435,132.5656,131.1506,132.2165,19861.0
2020-11-09 10:15:00,143.39,143.86,142.61,143.85,11889.0,131.757,132.1889,131.0403,132.1797,11889.0
2020-11-09 10:20:00,143.38,143.91,143.37,143.71,8036.0,131.7478,132.2349,131.7387,132.0511,8036.0
2020-11-09 10:25:00,143.66,143.78,142.14,142.25,30764.0,132.0051,132.1154,130.6084,130.7095,30764.0
2020-11-09 10:30:00,142.33,142.45,141.9,142.45,12752.0,130.783,130.8933,130.3879,130.8933,12752.0
2020-11-09 10:35:00,142.23,142.37,141.8,141.94,9167.0,130.6911,130.8198,130.296,130.4247,9167.0
2020-11-09 10:40:00,141.88,142.15,141.08,141.26,19156.0,130.3695,130.6176,129.6344,129.7998,19156.0
2020-11-09 10:45:00,141.32,141.54,140.4,140.79,15579.0,129.855,130.0571,129.0096,129.368,15579.0
2020-11-09 10:50:00,140.77,140.97,140.46,140.46,17352.0,129.3496,129.5334,129.0647,129.0647,17352.0
2020-11-09 10:55:00,140.53,140.68,140.13,140.62,18731.0,129.1291,129.2669,128.7615,129.2118,18731.0
2020-11-09 11:00:00,140.62,140.72,140.13,140.14,10876.0,129.2118,129.3037,128.7615,128.7707,10876.0
2020-11-09 11:05:00,140.11,141.5,139.91,141.5,48670.0,128.7431,130.0204,128.5594,130.0204,48670.0
2020-11-09 11:10:00,141.45,141.48,140.33,140.33,6771.0,129.9744,130.002,128.9453,128.9453,6771.0
2020-11-09 11:15:00,140.38,141.15,140.29,140.41,6322.0,128.9912,129.6988,128.9085,129.0188,6322.0
2020-11-09 11:20:00,140.65,141.49,140.45,141.49,7806.0,129.2393,130.0112,129.0556,130.0112,7806.0
2020-11-09 11:25:00,141.57,141.72,140.72,141.71,7824.0,130.0847,130.2225,129.3037,130.2133,7824.0
2020-11-09 11:30:00,142.07,142.15,141.1,141.3,8219.0,130.5441,130.6176,129.6528,129.8366,8219.0
2020-11-09 11:35:00,141.11,141.4,140.84,141.17,9032.0,129.662,129.9285,129.4139,129.7171,9032.0
2020-11-09 11:40:00,141.31,141.75,141.31,141.53,5882.0,129.8458,130.2501,129.8458,130.0479,5882.0
2020-11-09 11:45:00,141.63,141.65,141.3,141.42,3400.0,130.1398,130.1582,129.8366,129.9469,3400.0
2020-11-09 11:50:00,141.42,141.42,140.84,141.3,6269.0,129.9469,129.9469,129.4139,129.8366,6269.0
2020-11-09 11:55:00,141.37,141.61,141.2,141.32,5318.0,129.9009,130.1214,129.7447,129.855,5318.0
2020-11-09 12:00:00,141.39,141.79,141.33,141.57,6460.0,129.9193,130.2868,129.8642,130.0847,6460.0
2020-11-09 12:05:00,141.56,141.97,141.36,141.84,5604.0,130.0755,130.4522,129.8917,130.3328,5604.0
2020-11-09 12:10:00,141.63,141.79,141.54,141.74,3210.0,130.1398,130.2868,130.0571,130.2409,3210.0
2020-11-09 12:15:00,141.62,141.85,141.27,141.65,7406.0,130.1306,130.342,129.809,130.1582,7406.0
2020-11-09 12:20:00,141.77,142.12,141.74,142.12,6254.0,130.2685,130.5901,130.2409,130.5901,6254.0
2020-11-09 12:25:00,142.05,142.33,142.04,142.14,7985.0,130.5258,130.783,130.5166,130.6084,7985.0
2020-11-09 12:30:00,142.19,142.32,141.95,142.16,5447.0,130.6544,130.7738,130.4339,130.6268,5447.0
2020-11-09 12:35:00,142.25,142.43,142.13,142.43,9255.0,130.7095,130.8749,130.5993,130.8749,9255.0
2020-11-09 12:40:00,142.46,142.73,142.46,142.71,7961.0,130.9025,131.1506,130.9025,131.1322,7961.0
2020-11-09 12:45:00,142.7,142.7,142.21,142.28,9051.0,131.123,131.123,130.6728,130.7371,9051.0
2020-11-09 12:50:00,142.35,142.53,142.31,142.47,5834.0,130.8014,130.9668,130.7647,130.9117,5834.0
2020-11-09 12:55:00,142.42,142.51,142.26,142.5,7442.0,130.8657,130.9484,130.7187,130.9392,7442.0
2020-11-09 13:00:00,142.62,142.91,142.61,142.88,6038.0,131.0495,131.316,131.0403,131.2884,6038.0
2020-11-09 13:05:00,142.9,143.25,142.87,143.25,6864.0,131.3068,131.6284,131.2792,131.6284,6864.0
2020-11-09 13:10:00,143.28,143.51,143.11,143.51,4544.0,131.656,131.8673,131.4998,131.8673,4544.0
2020-11-09 13:15:00,143.47,143.56,143.16,143.36,8847.0,131.8305,131.9132,131.5457,131.7295,8847.0
2020-11-09 13:20:00,143.36,143.41,143.08,143.09,5220.0,131.7295,131.7754,131.4722,131.4814,5220.0
2020-11-09 13:25:00,143.23,143.47,143.12,143.15,6454.0,131.61,131.8305,131.5089,131.5365,6454.0
2020-11-09 13:30:00,143.25,143.83,143.23,143.82,6734.0,131.6284,132.1613,131.61,132.1522,6734.0
2020-11-09 13:35:00,143.66,143.92,143.57,143.67,7702.0,132.0051,132.244,131.9224,132.0143,7702.0
2020-11-09 13:40:00,143.59,144.02,143.56,144.02,4469.0,131.9408,132.3359,131.9132,132.3359,4469.0
2020-11-09 13:45:00,143.99,144.11,143.83,144.11,8103.0,132.3084,132.4186,132.1613,132.4186,8103.0
2020-11-09 13:50:00,144.06,144.15,143.57,143.81,13061.0,132.3727,132.4554,131.9224,132.143,13061.0
2020-11-09 13:55:00,143.72,143.9,143.61,143.9,3992.0,132.0603,132.2257,131.9592,132.2257,3992.0
2020-11-09 14:00:00,144.0,144.1,143.6,143.72,9261.0,132.3176,132.4094,131.95,132.0603,9261.0
2020-11-09 14:05:00,143.63,144.05,143.6,143.91,11430.0,131.9776,132.3635,131.95,132.2349,11430.0
2020-11-09 14:10:00,143.98,144.12,143.83,143.97,11019.0,132.2992,132.4278,132.1613,132.29,11019.0
2020-11-09 14:15:00,143.96,144.03,143.78,143.9,9377.0,132.2808,132.3451,132.1154,132.2257,9377.0
2020-11-09 14:20:00,143.77,144.0,143.59,143.98,11468.0,132.1062,132.3176,131.9408,132.2992,11468.0
2020-11-09 14:25:00,143.9,144.38,143.86,144.36,17307.0,132.2257,132.6667,132.1889,132.6483,17307.0
2020-11-09 14:30:00,144.28,144.36,144.03,144.05,10389.0,132.5748,132.6483,132.3451,132.3635,10389.0
2020-11-09 14:35:00,144.05,144.4,143.99,144.25,11518.0,132.3635,132.6851,132.3084,132.5473,11518.0
2020-11-09 14:40:00,144.27,144.39,144.03,144.2,11302.0,132.5656,132.6759,132.3451,132.5013,11302.0
2020-11-09 14:45:00,144.14,144.14,143.82,144.04,7583.0,132.4462,132.4462,132.1522,132.3543,7583.0
2020-11-09 14:50:00,144.03,144.12,143.81,144.0,11856.0,132.3451,132.4278,132.143,132.3176,11856.0
2020-11-09 14:55:00,144.03,144.43,144.03,144.34,11847.0,132.3451,132.7127,132.3451,132.63,11847.0
2020-11-09 15:00:00,144.32,144.56,144.11,144.4,11653.0,132.6116,132.8321,132.4186,132.6851,11653.0
2020-11-09 15:05:00,144.32,144.41,144.04,144.05,11626.0,132.6116,132.6943,132.3543,132.3635,11626.0
2020-11-09 15:10:00,144.14,144.3,143.99,144.13,8665.0,132.4462,132.5932,132.3084,132.437,8665.0
2020-11-09 15:15:00,144.17,144.48,143.9,143.93,11963.0,132.4738,132.7586,132.2257,132.2532,11963.0
2020-11-09 15:20:00,143.82,144.01,143.32,144.01,19908.0,132.1522,132.3267,131.6927,132.3267,19908.0
2020-11-09 15:25:00,144.05,144.08,143.45,143.73,15014.0,132.3635,132.3911,131.8122,132.0695,15014.0
2020-11-09 15:30:00,143.83,144.07,143.61,143.69,16484.0,132.1613,132.3819,131.9592,132.0327,16484.0
2020-11-09 15:35:00,143.8,144.07,143.68,143.81,20556.0,132.1338,132.3819,132.0235,132.143,20556.0
2020-11-09 15:40:00,143.74,143.75,143.32,143.53,16143.0,132.0786,132.0878,131.6927,131.8857,16143.0
2020-11-09 15:45:00,143.52,143.58,143.16,143.24,19587.0,131.8765,131.9316,131.5457,131.6192,19587.0
2020-11-09 15:50:00,143.15,143.22,142.67,142.9,41200.0,131.5365,131.6008,131.0955,131.3068,41200.0
2020-11-09 15:55:00,142.83,142.84,141.91,142.01,97917.0,131.2425,131.2517,130.3971,130.489,97917.0
2020-11-10 09:30:00,142.11,142.89,141.71,142.51,18326.0,130.5809,131.2976,130.2133,130.9484,18326.0
2020-11-10 09:35:00,142.45,143.08,142.02,142.53,7095.0,130.8933,131.4722,130.4982,130.9668,7095.0
2020-11-10 09:40:00,142.47,142.53,141.86,142.01,8106.0,130.9117,130.9668,130.3512,130.489,8106.0
2020-11-10 09:45:00,141.87,142.49,141.57,142.49,8198.0,130.3604,130.9301,130.0847,130.9301,8198.0
2020-11-10 09:50:00,142.44,143.15,142.32,142.95,7156.0,130.8841,131.5365,130.7738,131.3527,7156.0
2020-11-10 09:55:00,143.04,143.44,142.94,143.33,4959.0,131.4354,131.803,131.3435,131.7019,4959.0
2020-11-10 10:00:00,143.42,143.64,143.19,143.64,7105.0,131.7846,131.9868,131.5733,131.9868,7105.0
2020-11-10 10:05:00,143.82,143.97,143.17,143.18,10923.0,132.1522,132.29,131.5549,131.5641,10923.0
2020-11-10 10:10:00,143.17,143.4,142.8,142.86,7368.0,131.5549,131.7662,131.2149,131.27,7368.0
2020-11-10 10:15:00,142.86,143.21,142.74,143.14,12469.0,131.27,131.5916,131.1598,131.5273,12469.0
2020-11-10 10:20:00,143.13,143.23,142.38,142.56,7295.0,131.5181,131.61,130.829,130.9944,7295.0
2020-11-10 10:25:00,142.62,142.68,142.44,142.49,6777.0,131.0495,131.1046,130.8841,130.9301,6777.0
2020-11-10 10:30:00,142.48,142.48,141.77,141.92,5027.0,130.9209,130.9209,130.2685,130.4063,5027.0
2020-11-10 10:35:00,141.93,141.93,141.38,141.89,4896.0,130.4155,130.4155,129.9101,130.3787,4896.0
2020-11-10 10:40:00,141.79,141.96,141.33,141.6,4881.0,130.2868,130.4431,129.8642,130.1123,4881.0
2020-11-10 10:45:00,141.77,141.77,141.55,141.69,3767.0,130.2685,130.2685,130.0663,130.195,3767.0
2020-11-10 10:50:00,141.69,141.72,141.19,141.44,10626.0,130.195,130.2225,129.7355,129.9652,10626.0
2020-11-10 10:55:00,141.53,142.22,141.45,142.02,7207.0,130.0479,130.682,129.9744,130.4982,7207.0
2020-11-10 11:00:00,141.99,142.05,141.53,141.62,12283.0,130.4706,130.5258,130.0479,130.1306,12283.0
2020-11-10 11:05:00,141.68,141.83,141.27,141.42,15445.0,130.1858,130.3236,129.809,129.9469,15445.0
2020-11-10 11:10:00,141.5,141.65,141.45,141.55,11120.0,130.0204,130.1582,129.9744,130.0663,11120.0
2020-11-10 11:15:00,141.52,141.62,140.89,140.94,12578.0,130.0387,130.1306,129.4599,129.5058,12578.0
2020-11-10 11:20:00,140.94,141.2,140.94,141.1,9520.0,129.5058,129.7447,129.5058,129.6528,9520.0
2020-11-10 11:25:00,141.13,141.38,141.07,141.21,4195.0,129.6804,129.9101,129.6253,129.7539,4195.0
2020-11-10 11:30:00,141.15,141.36,140.95,141.16,6104.0,129.6988,129.8917,129.515,129.708,6104.0
2020-11-10 11:35:00,141.15,141.21,141.02,141.16,10617.0,129.6988,129.7539,129.5793,129.708,10617.0
2020-11-10 11:40:00,141.1,141.87,141.08,141.75,8892.0,129.6528,130.3604,129.6344,130.2501,8892.0
2020-11-10 11:45:00,141.82,141.98,141.76,141.91,5680.0,130.3144,130.4614,130.2593,130.3971,5680.0
2020-11-10 11:50:00,141.9,142.2,141.8,141.86,7549.0,130.3879,130.6636,130.296,130.3512,7549.0
2020-11-10 11:55:00,141.91,142.32,141.9,142.14,8536.0,130.3971,130.7738,130.3879,130.6084,8536.0
2020-11-10 12:00:00,142.15,142.85,142.14,142.8,11471.0,130.6176,131.2608,130.6084,131.2149,11471.0
2020-11-10 12:05:00,142.86,142.86,142.11,142.13,15511.0,131.27,131.27,130.5809,130.5993,15511.0
2020-11-10 12:10:00,142.03,142.15,141.81,142.01,13966.0,130.5074,130.6176,130.3052,130.489,13966.0
2020-11-10 12:15:00,142.01,142.3,141.84,142.1,11657.0,130.489,130.7555,130.3328,130.5717,11657.0
2020-11-10 12:20:00,142.14,142.68,142.05,142.61,8494.0,130.6084,131.1046,130.5258,131.0403,8494.0
2020-11-10 12:25:00,142.61,142.69,142.39,142.57,5893.0,131.0403,131.1138,130.8382,131.0036,5893.0
2020-11-10 12:30:00,142.53,142.61,141.89,141.89,9401.0,130.9668,131.0403,130.3787,130.3787,9401.0
2020-11-10 12:35:00,141.89,142.19,141.89,142.14,3187.0,130.3787,130.6544,130.3787,130.6084,3187.0
2020-11-10 12:40:00,142.06,142.08,141.9,142.04,3480.0,130.5349,130.5533,130.3879,130.5166,3480.0
2020-11-10 12:45:00,142.16,142.29,142.04,142.11,7332.0,130.6268,130.7463,130.5166,130.5809,7332.0
2020-11-10 12:50:00,142.0,142.44,141.85,142.42,7785.0,130.4798,130.8841,130.342,130.8657,7785.0
2020-11-10 12:55:00,142.48,142.69,142.42,142.57,10839.0,130.9209,131.1138,130.8657,131.0036,10839.0
2020-11-10 13:00:00,142.62,142.88,142.62,142.65,4048.0,131.0495,131.2884,131.0495,131.0771,4048.0
2020-11-10 13:05:00,142.62,142.62,142.41,142.49,3202.0,131.0495,131.0495,130.8565,130.9301,3202.0
2020-11-10 13:10:00,142.42,142.45,142.28,142.37,1755.0,130.8657,130.8933,130.7371,130.8198,1755.0
2020-11-10 13:15:00,142.36,142.43,142.32,142.43,4000.0,130.8106,130.8749,130.7738,130.8749,4000.0
2020-11-10 13:20:00,142.42,142.45,142.16,142.16,2084.0,130.8657,130.8933,130.6268,130.6268,2084.0
2020-11-10 13:25:00,142.15,142.22,142.0,142.09,6424.0,130.6176,130.682,130.4798,130.5625,6424.0
2020-11-10 13:30:00,141.94,142.07,141.82,141.99,6613.0,130.4247,130.5441,130.3144,130.4706,6613.0
2020-11-10 13:35:00,142.06,142.54,142.06,142.54,6435.0,130.5349,130.976,130.5349,130.976,6435.0
2020-11-10 13:40:00,142.52,142.6,142.44,142.6,1140.0,130.9576,131.0311,130.8841,131.0311,1140.0
2020-11-10 13:45:00,142.65,142.66,142.34,142.43,2948.0,131.0771,131.0863,130.7922,130.8749,2948.0
2020-11-10 13:50:00,142.35,142.51,142.25,142.39,5899.0,130.8014,130.9484,130.7095,130.8382,5899.0
2020-11-10 13:55:00,142.39,142.68,142.39,142.65,6408.0,130.8382,131.1046,130.8382,131.0771,6408.0
2020-11-10 14:00:00,142.59,142.67,142.46,142.62,8620.0,131.0219,131.0955,130.9025,131.0495,8620.0
2020-11-10 14:05:00,142.59,142.75,142.52,142.75,7572.0,131.0219,131.169,130.9576,131.169,7572.0
2020-11-10 14:10:00,142.75,142.76,142.26,142.68,6821.0,131.169,131.1781,130.7187,131.1046,6821.0
2020-11-10 14:15:00,142.51,142.63,142.29,142.44,5497.0,130.9484,131.0587,130.7463,130.8841,5497.0
2020-11-10 14:20:00,142.58,142.73,142.38,142.67,4641.0,131.0128,131.1506,130.829,131.0955,4641.0
2020-11-10 14:25:00,142.85,142.96,142.41,142.55,5886.0,131.2608,131.3619,130.8565,130.9852,5886.0
2020-11-10 14:30:00,142.65,142.79,142.58,142.71,6264.0,131.0771,131.2057,131.0128,131.1322,6264.0
2020-11-10 14:35:00,142.75,142.76,142.51,142.64,2941.0,131.169,131.1781,130.9484,131.0679,2941.0
2020-11-10 14:40:00,142.62,143.03,142.55,142.71,4817.0,131.0495,131.4262,130.9852,131.1322,4817.0
2020-11-10 14:45:00,142.74,142.92,142.68,142.79,3635.0,131.1598,131.3252,131.1046,131.2057,3635.0
2020-11-10 14:50:00,142.82,142.97,142.74,142.9,3732.0,131.2333,131.3711,131.1598,131.3068,3732.0
2020-11-10 14:55:00,142.99,143.1,142.96,143.06,3430.0,131.3895,131.4906,131.3619,131.4538,3430.0
2020-11-10 15:00:00,143.04,143.12,142.95,143.03,4163.0,131.4354,131.5089,131.3527,131.4262,4163.0
2020-11-10 15:05:00,142.92,142.92,142.45,142.75,10785.0,131.3252,131.3252,130.8933,131.169,10785.0
2020-11-10 15:10:00,142.78,142.84,142.44,142.44,2800.0,131.1965,131.2517,130.8841,130.8841,2800.0
2020-11-10 15:15:00,142.43,142.8,142.42,142.58,9499.0,130.8749,131.2149,130.8657,131.0128,9499.0
2020-11-10 15:20:00,142.68,142.9,142.59,142.76,8533.0,131.1046,131.3068,131.0219,131.1781,8533.0
2020-11-10 15:25:00,142.72,143.0,142.67,143.0,9166.0,131.1414,131.3987,131.0955,131.3987,9166.0
2020-11-10 15:30:00,142.92,142.95,142.58,142.7,8691.0,131.3252,131.3527,131.0128,131.123,8691.0
2020-11-10 15:35:00,142.76,142.9,142.43,142.44,9658.0,131.1781,131.3068,130.8749,130.8841,9658.0
2020-11-10 15:40:00,142.47,142.93,142.46,142.76,8776.0,130.9117,131.3344,130.9025,131.1781,8776.0
2020-11-10 15:45:00,142.73,143.04,142.72,143.03,8008.0,131.1506,131.4354,131.1414,131.4262,8008.0
2020-11-10 15:50:00,143.08,143.29,142.93,143.01,19831.0,131.4722,131.6652,131.3344,131.4079,19831.0
2020-11-10 15:55:00,143.05,143.16,142.75,142.91,60753.0,131.4446,131.5457,131.169,131.316,60753.0
2020-11-11 09:30:00,143.77,143.77,142.52,142.71,9508.0,132.1062,132.1062,130.9576,131.1322,9508.0
2020-11-11 09:35:00,142.76,142.96,142.55,142.82,2800.0,131.1781,131.3619,130.9852,131.2333,2800.0
2020-11-11 09:40:00,142.56,142.67,142.09,142.42,2102.0,130.9944,131.0955,130.5625,130.8657,2102.0
2020-11-11 09:45:00,142.24,142.4,141.94,142.15,17589.0,130.7003,130.8474,130.4247,130.6176,17589.0
2020-11-11 09:50:00,141.99,142.3,141.88,142.22,7096.0,130.4706,130.7555,130.3695,130.682,7096.0
2020-11-11 09:55:00,142.1,142.1,141.62,141.81,3914.0,130.5717,130.5717,130.1306,130.3052,3914.0
2020-11-11 10:00:00,141.83,141.86,141.49,141.66,6545.0,130.3236,130.3512,130.0112,130.1674,6545.0
2020-11-11 10:05:00,141.51,141.74,141.49,141.49,1932.0,130.0296,130.2409,130.0112,130.0112,1932.0
2020-11-11 10:10:00,141.43,141.92,141.35,141.76,6598.0,129.956,130.4063,129.8825,130.2593,6598.0
2020-11-11 10:15:00,141.67,141.88,141.52,141.71,8822.0,130.1766,130.3695,130.0387,130.2133,8822.0
2020-11-11 10:20:00,141.53,141.92,141.53,141.81,16074.0,130.0479,130.4063,130.0479,130.3052,16074.0
2020-11-11 10:25:00,141.79,142.18,141.79,142.18,5400.0,130.2868,130.6452,130.2868,130.6452,5400.0
2020-11-11 10:30:00,142.2,142.6,142.2,142.59,7935.0,130.6636,131.0311,130.6636,131.0219,7935.0
2020-11-11 10:35:00,142.53,142.55,142.28,142.55,2782.0,130.9668,130.9852,130.7371,130.9852,2782.0
2020-11-11 10:40:00,142.61,142.68,142.5,142.5,4370.0,131.0403,131.1046,130.9392,130.9392,4370.0
2020-11-11 10:45:00,142.5,142.5,142.2,142.44,7781.0,130.9392,130.9392,130.6636,130.8841,7781.0
2020-11-11 10:50:00,142.47,142.6,142.28,142.37,3974.0,130.9117,131.0311,130.7371,130.8198,3974.0
2020-11-11 10:55:00,142.31,142.49,142.14,142.18,8746.0,130.7647,130.9301,130.6084,130.6452,8746.0
2020-11-11 11:00:00,142.15,142.44,142.15,142.36,2434.0,130.6176,130.8841,130.6176,130.8106,2434.0
2020-11-11 11:05:00,142.29,142.36,142.12,142.2,3668.0,130.7463,130.8106,130.5901,130.6636,3668.0
2020-11-11 11:10:00,142.16,142.63,142.15,142.62,8548.0,130.6268,131.0587,130.6176,131.0495,8548.0
2020-11-11 11:15:00,142.56,142.61,142.3,142.45,3778.0,130.9944,131.0403,130.7555,130.8933,3778.0
2020-11-11 11:20:00,142.5,142.5,142.16,142.23,6207.0,130.9392,130.9392,130.6268,130.6911,6207.0
2020-11-11 11:25:00,142.22,142.31,142.04,142.23,5155.0,130.682,130.7647,130.5166,130.6911,5155.0
2020-11-11 11:30:00,142.32,142.36,142.13,142.2,3287.0,130.7738,130.8106,130.5993,130.6636,3287.0
2020-11-11 11:35:00,142.16,142.16,141.73,141.78,5484.0,130.6268,130.6268,130.2317,130.2777,5484.0
2020-11-11 11:40:00,141.82,142.04,141.81,141.95,3398.0,130.3144,130.5166,130.3052,130.4339,3398.0
2020-11-11 11:45:00,141.89,141.89,141.69,141.75,2293.0,130.3787,130.3787,130.195,130.2501,2293.0
2020-11-11 11:50:00,141.69,141.93,141.69,141.85,2559.0,130.195,130.4155,130.195,130.342,2559.0
2020-11-11 11:55:00,141.82,141.83,141.64,141.68,1305.0,130.3144,130.3236,130.149,130.1858,1305.0
2020-11-11 12:00:00,141.7,141.7,141.6,141.6,1425.0,130.2041,130.2041,130.1123,130.1123,1425.0
2020-11-11 12:05:00,141.67,141.74,141.49,141.63,2100.0,130.1766,130.2409,130.0112,130.1398,2100.0
2020-11-11 12:10:00,141.57,141.57,141.29,141.39,5708.0,130.0847,130.0847,129.8274,129.9193,5708.0
2020-11-11 12:15:00,141.39,141.49,141.38,141.49,3097.0,129.9193,130.0112,129.9101,130.0112,3097.0
2020-11-11 12:20:00,141.5,141.64,141.4,141.57,8093.0,130.0204,130.149,129.9285,130.0847,8093.0
2020-11-11 12:25:00,141.58,141.58,141.44,141.49,3633.0,130.0939,130.0939,129.9652,130.0112,3633.0
2020-11-11 12:30:00,141.52,141.66,141.52,141.61,2106.0,130.0387,130.1674,130.0387,130.1214,2106.0
2020-11-11 12:35:00,141.56,141.6,141.5,141.52,2673.0,130.0755,130.1123,130.0204,130.0387,2673.0
2020-11-11 12:40:00,141.42,141.53,141.39,141.44,3185.0,129.9469,130.0479,129.9193,129.9652,3185.0
2020-11-11 12:45:00,141.46,141.84,141.44,141.78,5583.0,129.9836,130.3328,129.9652,130.2777,5583.0
2020-11-11 12:50:00,141.71,141.77,141.7,141.77,915.0,130.2133,130.2685,130.2041,130.2685,915.0
2020-11-11 12:55:00,141.79,141.86,141.79,141.81,853.0,130.2868,130.3512,130.2868,130.3052,853.0
2020-11-11 13:00:00,141.8,141.9,141.78,141.83,2265.0,130.296,130.3879,130.2777,130.3236,2265.0
2020-11-11 13:05:00,141.75,141.76,141.61,141.69,5380.0,130.2501,130.2593,130.1214,130.195,5380.0
2020-11-11 13:10:00,141.72,141.76,141.65,141.74,3461.0,130.2225,130.2593,130.1582,130.2409,3461.0
2020-11-11 13:15:00,141.73,141.84,141.65,141.75,2051.0,130.2317,130.3328,130.1582,130.2501,2051.0
2020-11-11 13:20:00,141.79,142.13,141.79,142.1,3086.0,130.2868,130.5993,130.2868,130.5717,3086.0
2020-11-11 13:25:00,142.2,142.2,141.94,141.94,2991.0,130.6636,130.6636,130.4247,130.4247,2991.0
2020-11-11 13:30:00,141.94,142.03,141.82,141.93,4643.0,130.4247,130.5074,130.3144,130.4155,4643.0
2020-11-11 13:35:00,141.94,142.1,141.88,142.01,10205.0,130.4247,130.5717,130.3695,130.489,10205.0
2020-11-11 13:40:00,142.01,142.03,141.84,141.95,2787.0,130.489,130.5074,130.3328,130.4339,2787.0
2020-11-11 13:45:00,141.94,142.09,141.87,142.08,2352.0,130.4247,130.5625,130.3604,130.5533,2352.0
2020-11-11 13:50:00,142.01,142.08,141.95,141.99,1810.0,130.489,130.5533,130.4339,130.4706,1810.0
2020-11-11 13:55:00,141.96,141.96,141.77,141.81,3725.0,130.4431,130.4431,130.2685,130.3052,3725.0
2020-11-11 14:00:00,141.83,142.17,141.82,142.13,3467.0,130.3236,130.636,130.3144,130.5993,3467.0
2020-11-11 14:05:00,142.08,142.15,142.06,142.1,3623.0,130.5533,130.6176,130.5349,130.5717,3623.0
2020-11-11 14:10:00,142.11,142.3,142.11,142.22,7207.0,130.5809,130.7555,130.5809,130.682,7207.0
2020-11-11 14:15:00,142.23,142.24,142.07,142.07,3553.0,130.6911,130.7003,130.5441,130.5441,3553.0
2020-11-11 14:20:00,142.11,142.27,141.87,141.88,2533.0,130.5809,130.7279,130.3604,130.3695,2533.0
2020-11-11 14:25:00,141.93,141.94,141.78,141.81,2400.0,130.4155,130.4247,130.2777,130.3052,2400.0
2020-11-11 14:30:00,141.81,141.97,141.81,141.9,3194.0,130.3052,130.4522,130.3052,130.3879,3194.0
2020-11-11 14:35:00,141.89,142.07,141.88,141.98,3197.0,130.3787,130.5441,130.3695,130.4614,3197.0
2020-11-11 14:40:00,141.92,141.98,141.83,141.95,5470.0,130.4063,130.4614,130.3236,130.4339,5470.0
2020-11-11 14:45:00,141.92,141.94,141.65,141.74,7139.0,130.4063,130.4247,130.1582,130.2409,7139.0
2020-11-11 14:50:00,141.69,142.0,141.63,141.94,19327.0,130.195,130.4798,130.1398,130.4247,19327.0
2020-11-11 14:55:00,141.94,142.02,141.89,141.97,13943.0,130.4247,130.4982,130.3787,130.4522,13943.0
2020-11-11 15:00:00,141.96,142.0,141.89,141.99,11117.0,130.4431,130.4798,130.3787,130.4706,11117.0
2020-11-11 15:05:00,141.99,142.04,141.93,141.98,19288.0,130.4706,130.5166,130.4155,130.4614,19288.0
2020-11-11 15:10:00,142.0,142.19,141.92,142.14,11768.0,130.4798,130.6544,130.4063,130.6084,11768.0
2020-11-11 15:15:00,142.14,142.23,142.1,142.19,8490.0,130.6084,130.6911,130.5717,130.6544,8490.0
2020-11-11 15:20:00,142.16,142.2,142.09,142.15,28893.0,130.6268,130.6636,130.5625,130.6176,28893.0
2020-11-11 15:25:00,142.16,142.16,141.52,141.53,16132.0,130.6268,130.6268,130.0387,130.0479,16132.0
2020-11-11 15:30:00,141.54,141.61,141.38,141.59,8364.0,130.0571,130.1214,129.9101,130.1031,8364.0
2020-11-11 15:35:00,141.59,141.77,141.55,141.75,14578.0,130.1031,130.2685,130.0663,130.2501,14578.0
2020-11-11 15:40:00,141.75,141.95,141.72,141.93,11931.0,130.2501,130.4339,130.2225,130.4155,11931.0
2020-11-11 15:45:00,141.96,142.26,141.89,142.25,14498.0,130.4431,130.7187,130.3787,130.7095,14498.0
2020-11-11 15:50:00,142.36,142.69,142.21,142.25,24364.0,130.8106,131.1138,130.6728,130.7095,24364.0
2020-11-11 15:55:00,142.3,142.68,142.3,142.6,44854.0,130.7555,131.1046,130.7555,131.0311,44854.0
2020-11-12 09:30:00,141.75,141.75,140.65,140.83,17119.0,130.2501,130.2501,129.2393,129.4047,17119.0
2020-11-12 09:35:00,140.5,140.92,140.34,140.75,6433.0,129.1015,129.4874,128.9545,129.3312,6433.0
2020-11-12 09:40:00,140.95,140.97,140.35,140.35,2584.0,129.515,129.5334,128.9637,128.9637,2584.0
2020-11-12 09:45:00,140.33,140.56,140.18,140.37,19643.0,128.9453,129.1566,128.8075,128.982,19643.0
2020-11-12 09:50:00,140.32,140.37,140.02,140.13,3005.0,128.9361,128.982,128.6604,128.7615,3005.0
2020-11-12 09:55:00,140.09,140.3,140.02,140.29,14576.0,128.7248,128.9177,128.6604,128.9085,14576.0
2020-11-12 10:00:00,140.19,140.28,139.8,140.28,7213.0,128.8166,128.8993,128.4583,128.8993,7213.0
2020-11-12 10:05:00,140.28,141.06,140.28,141.06,3146.0,128.8993,129.6161,128.8993,129.6161,3146.0
2020-11-12 10:10:00,141.06,141.47,140.97,141.44,16662.0,129.6161,129.9928,129.5334,129.9652,16662.0
2020-11-12 10:15:00,141.46,141.62,141.25,141.47,8677.0,129.9836,130.1306,129.7907,129.9928,8677.0
2020-11-12 10:20:00,141.48,141.82,141.48,141.67,19164.0,130.002,130.3144,130.002,130.1766,19164.0
2020-11-12 10:25:00,141.67,141.92,141.54,141.92,4510.0,130.1766,130.4063,130.0571,130.4063,4510.0
2020-11-12 10:30:00,141.86,141.94,141.75,141.94,7771.0,130.3512,130.4247,130.2501,130.4247,7771.0
2020-11-12 10:35:00,141.87,142.23,141.84,141.99,7916.0,130.3604,130.6911,130.3328,130.4706,7916.0
2020-11-12 10:40:00,142.04,142.07,141.89,142.03,8189.0,130.5166,130.5441,130.3787,130.5074,8189.0
2020-11-12 10:45:00,142.1,142.11,141.61,141.74,2631.0,130.5717,130.5809,130.1214,130.2409,2631.0
2020-11-12 10:50:00,141.75,141.8,141.69,141.8,2047.0,130.2501,130.296,130.195,130.296,2047.0
2020-11-12 10:55:00,141.83,141.94,141.73,141.94,3818.0,130.3236,130.4247,130.2317,130.4247,3818.0
2020-11-12 11:00:00,141.94,141.94,141.41,141.78,3261.0,130.4247,130.4247,129.9377,130.2777,3261.0
2020-11-12 11:05:00,141.78,141.92,141.78,141.83,2592.0,130.2777,130.4063,130.2777,130.3236,2592.0
2020-11-12 11:10:00,141.84,141.93,141.66,141.9,3084.0,130.3328,130.4155,130.1674,130.3879,3084.0
2020-11-12 11:15:00,141.88,141.92,141.71,141.76,1800.0,130.3695,130.4063,130.2133,130.2593,1800.0
2020-11-12 11:20:00,141.82,141.89,141.79,141.89,1800.0,130.3144,130.3787,130.2868,130.3787,1800.0
2020-11-12 11:25:00,141.89,141.89,141.56,141.68,2517.0,130.3787,130.3787,130.0755,130.1858,2517.0
2020-11-12 11:30:00,141.7,141.76,141.54,141.54,2013.0,130.2041,130.2593,130.0571,130.0571,2013.0
2020-11-12 11:35:00,141.48,141.53,141.37,141.37,2175.0,130.002,130.0479,129.9009,129.9009,2175.0
2020-11-12 11:40:00,141.35,141.41,141.31,141.4,1801.0,129.8825,129.9377,129.8458,129.9285,1801.0
2020-11-12 11:45:00,141.41,141.47,141.28,141.28,2240.0,129.9377,129.9928,129.8182,129.8182,2240.0
2020-11-12 11:50:00,141.29,141.47,141.27,141.31,5404.0,129.8274,129.9928,129.809,129.8458,5404.0
2020-11-12 11:55:00,141.31,141.41,141.28,141.35,2300.0,129.8458,129.9377,129.8182,129.8825,2300.0
2020-11-12 12:00:00,141.33,141.33,141.09,141.14,2189.0,129.8642,129.8642,129.6436,129.6896,2189.0
2020-11-12 12:05:00,141.13,141.13,140.98,141.04,3119.0,129.6804,129.6804,129.5426,129.5977,3119.0
2020-11-12 12:10:00,141.04,141.24,141.03,141.23,2201.0,129.5977,129.7815,129.5885,129.7723,2201.0
2020-11-12 12:15:00,141.14,141.14,141.08,141.09,900.0,129.6896,129.6896,129.6344,129.6436,900.0
2020-11-12 12:20:00,141.05,141.22,141.05,141.09,2450.0,129.6069,129.7631,129.6069,129.6436,2450.0
2020-11-12 12:25:00,141.02,141.02,140.54,140.55,2411.0,129.5793,129.5793,129.1383,129.1474,2411.0
2020-11-12 12:30:00,140.56,140.67,140.52,140.54,2998.0,129.1566,129.2577,129.1199,129.1383,2998.0
2020-11-12 12:35:00,140.55,140.61,140.39,140.39,9086.0,129.1474,129.2026,129.0004,129.0004,9086.0
2020-11-12 12:40:00,140.37,140.39,140.04,140.29,2611.0,128.982,129.0004,128.6788,128.9085,2611.0
2020-11-12 12:45:00,140.24,140.24,139.87,139.9,4620.0,128.8626,128.8626,128.5226,128.5502,4620.0
2020-11-12 12:50:00,139.9,140.12,139.8,140.08,3108.0,128.5502,128.7523,128.4583,128.7156,3108.0
2020-11-12 12:55:00,140.02,140.02,139.9,139.96,2080.0,128.6604,128.6604,128.5502,128.6053,2080.0
2020-11-12 13:00:00,139.96,139.99,139.7,139.77,9352.0,128.6053,128.6329,128.3664,128.4307,9352.0
2020-11-12 13:05:00,139.82,139.88,139.41,139.46,11525.0,128.4767,128.5318,128.0999,128.1459,11525.0
2020-11-12 13:10:00,139.47,139.48,138.95,139.15,6215.0,128.1551,128.1642,127.6772,127.861,6215.0
2020-11-12 13:15:00,139.18,139.18,138.58,138.74,14199.0,127.8886,127.8886,127.3373,127.4843,14199.0
2020-11-12 13:20:00,138.74,139.02,138.61,138.61,10248.0,127.4843,127.7416,127.3648,127.3648,10248.0
2020-11-12 13:25:00,138.64,139.04,138.63,139.04,4893.0,127.3924,127.7599,127.3832,127.7599,4893.0
2020-11-12 13:30:00,138.93,139.24,138.88,139.22,2768.0,127.6589,127.9437,127.6129,127.9253,2768.0
2020-11-12 13:35:00,139.16,139.45,139.06,139.28,1812.0,127.8702,128.1367,127.7783,127.9805,1812.0
2020-11-12 13:40:00,139.29,139.38,139.1,139.13,3915.0,127.9897,128.0724,127.8151,127.8426,3915.0
2020-11-12 13:45:00,139.13,139.38,139.09,139.27,3614.0,127.8426,128.0724,127.8059,127.9713,3614.0
2020-11-12 13:50:00,139.31,139.44,139.31,139.35,2194.0,128.008,128.1275,128.008,128.0448,2194.0
2020-11-12 13:55:00,139.36,139.39,139.27,139.37,3861.0,128.054,128.0816,127.9713,128.0632,3861.0
2020-11-12 14:00:00,139.37,139.5,139.25,139.3,6768.0,128.0632,128.1826,127.9529,127.9989,6768.0
2020-11-12 14:05:00,139.32,139.34,139.13,139.16,4918.0,128.0172,128.0356,127.8426,127.8702,4918.0
2020-11-12 14:10:00,139.16,139.32,139.15,139.19,4029.0,127.8702,128.0172,127.861,127.8978,4029.0
2020-11-12 14:15:00,139.18,139.18,139.02,139.05,2232.0,127.8886,127.8886,127.7416,127.7691,2232.0
2020-11-12 14:20:00,138.97,139.1,138.87,138.88,4038.0,127.6956,127.8151,127.6037,127.6129,4038.0
2020-11-12 14:25:00,138.91,139.16,138.91,138.97,1737.0,127.6405,127.8702,127.6405,127.6956,1737.0
2020-11-12 14:30:00,138.98,139.27,138.79,139.05,5083.0,127.7048,127.9713,127.5302,127.7691,5083.0
2020-11-12 14:35:00,139.05,139.1,139.0,139.02,1308.0,127.7691,127.8151,127.7232,127.7416,1308.0
2020-11-12 14:40:00,139.04,139.04,138.87,138.89,2500.0,127.7599,127.7599,127.6037,127.6221,2500.0
2020-11-12 14:45:00,138.84,138.96,138.82,138.84,2522.0,127.5762,127.6864,127.5578,127.5762,2522.0
2020-11-12 14:50:00,138.82,138.93,138.65,138.67,3727.0,127.5578,127.6589,127.4016,127.42,3727.0
2020-11-12 14:55:00,138.71,138.82,138.67,138.79,2210.0,127.4567,127.5578,127.42,127.5302,2210.0
2020-11-12 15:00:00,138.79,138.79,138.5,138.5,3869.0,127.5302,127.5302,127.2638,127.2638,3869.0
2020-11-12 15:05:00,138.53,138.61,138.41,138.52,2900.0,127.2913,127.3648,127.1811,127.2821,2900.0
2020-11-12 15:10:00,138.59,138.68,138.49,138.62,5954.0,127.3465,127.4292,127.2546,127.374,5954.0
2020-11-12 15:15:00,138.59,139.02,138.59,138.9,4086.0,127.3465,127.7416,127.3465,127.6313,4086.0
2020-11-12 15:20:00,138.83,138.9,138.75,138.9,3390.0,127.567,127.6313,127.4935,127.6313,3390.0
2020-11-12 15:25:00,138.91,138.95,138.64,138.71,4961.0,127.6405,127.6772,127.3924,127.4567,4961.0
2020-11-12 15:30:00,138.69,138.73,138.53,138.65,9104.0,127.4383,127.4751,127.2913,127.4016,9104.0
2020-11-12 15:35:00,138.6,138.9,138.46,138.9,8202.0,127.3556,127.6313,127.227,127.6313,8202.0
2020-11-12 15:40:00,138.89,139.31,138.89,139.14,9536.0,127.6221,128.008,127.6221,127.8518,9536.0
2020-11-12 15:45:00,139.11,139.21,138.92,139.17,10721.0,127.8243,127.9162,127.6497,127.8794,10721.0
2020-11-12 15:50:00,139.22,139.59,139.18,139.56,15397.0,127.9253,128.2653,127.8886,128.2378,15397.0
2020-11-12 15:55:00,139.58,139.88,139.55,139.87,28603.0,128.2561,128.5318,128.2286,128.5226,28603.0
2020-11-13 09:30:00,141.23,141.83,140.7,141.79,11578.0,129.7723,130.3236,129.2853,130.2868,11578.0
2020-11-13 09:35:00,142.0,142.1,141.5,141.74,5891.0,130.4798,130.5717,130.0204,130.2409,5891.0
2020-11-13 09:40:00,141.54,141.82,141.17,141.22,3957.0,130.0571,130.3144,129.7171,129.7631,3957.0
2020-11-13 09:45:00,141.39,141.6,141.23,141.46,1915.0,129.9193,130.1123,129.7723,129.9836,1915.0
2020-11-13 09:50:00,141.32,141.79,141.32,141.38,2239.0,129.855,130.2868,129.855,129.9101,2239.0
2020-11-13 09:55:00,141.37,141.89,141.34,141.86,6259.0,129.9009,130.3787,129.8734,130.3512,6259.0
2020-11-13 10:00:00,141.81,141.95,141.48,141.56,5925.0,130.3052,130.4339,130.002,130.0755,5925.0
2020-11-13 10:05:00,141.47,141.98,141.37,141.89,22912.0,129.9928,130.4614,129.9009,130.3787,22912.0
2020-11-13 10:10:00,141.9,142.29,141.9,141.92,5003.0,130.3879,130.7463,130.3879,130.4063,5003.0
2020-11-13 10:15:00,141.78,141.95,141.2,141.49,1800.0,130.2777,130.4339,129.7447,130.0112,1800.0
2020-11-13 10:20:00,141.24,142.04,141.24,141.7,19410.0,129.7815,130.5166,129.7815,130.2041,19410.0
2020-11-13 10:25:00,141.73,141.92,141.46,141.9,2824.0,130.2317,130.4063,129.9836,130.3879,2824.0
2020-11-13 10:30:00,141.83,142.02,141.66,142.02,1800.0,130.3236,130.4982,130.1674,130.4982,1800.0
2020-11-13 10:35:00,141.95,142.01,141.43,141.67,2111.0,130.4339,130.489,129.956,130.1766,2111.0
2020-11-13 10:40:00,141.44,142.01,141.44,141.77,3701.0,129.9652,130.489,129.9652,130.2685,3701.0
2020-11-13 10:45:00,141.88,141.91,141.64,141.7,3301.0,130.3695,130.3971,130.149,130.2041,3301.0
2020-11-13 10:50:00,141.69,141.69,141.47,141.52,3156.0,130.195,130.195,129.9928,130.0387,3156.0
2020-11-13 10:55:00,141.52,141.55,141.37,141.42,3426.0,130.0387,130.0663,129.9009,129.9469,3426.0
2020-11-13 11:00:00,141.51,141.83,141.51,141.71,4602.0,130.0296,130.3236,130.0296,130.2133,4602.0
2020-11-13 11:05:00,141.67,141.67,141.51,141.59,2564.0,130.1766,130.1766,130.0296,130.1031,2564.0
2020-11-13 11:10:00,141.69,141.7,141.58,141.66,2600.0,130.195,130.2041,130.0939,130.1674,2600.0
2020-11-13 11:15:00,141.71,142.03,141.71,141.9,5300.0,130.2133,130.5074,130.2133,130.3879,5300.0
2020-11-13 11:20:00,141.98,142.12,141.94,142.08,3068.0,130.4614,130.5901,130.4247,130.5533,3068.0
2020-11-13 11:25:00,142.08,142.08,141.72,142.03,4967.0,130.5533,130.5533,130.2225,130.5074,4967.0
2020-11-13 11:30:00,142.0,142.07,141.81,141.82,1521.0,130.4798,130.5441,130.3052,130.3144,1521.0
2020-11-13 11:35:00,141.86,141.95,141.79,141.85,4217.0,130.3512,130.4339,130.2868,130.342,4217.0
2020-11-13 11:40:00,141.93,142.2,141.93,142.13,2150.0,130.4155,130.6636,130.4155,130.5993,2150.0
2020-11-13 11:45:00,142.06,142.27,142.06,142.06,2507.0,130.5349,130.7279,130.5349,130.5349,2507.0
2020-11-13 11:50:00,142.18,142.23,142.12,142.12,700.0,130.6452,130.6911,130.5901,130.5901,700.0
2020-11-13 11:55:00,142.09,142.28,142.0,142.28,2806.0,130.5625,130.7371,130.4798,130.7371,2806.0
2020-11-13 12:00:00,142.27,142.56,142.24,142.52,2909.0,130.7279,130.9944,130.7003,130.9576,2909.0
2020-11-13 12:05:00,142.44,142.68,142.44,142.58,2610.0,130.8841,131.1046,130.8841,131.0128,2610.0
2020-11-13 12:10:00,142.52,142.52,142.26,142.3,4545.0,130.9576,130.9576,130.7187,130.7555,4545.0
2020-11-13 12:15:00,142.32,142.47,142.32,142.39,2408.0,130.7738,130.9117,130.7738,130.8382,2408.0
2020-11-13 12:20:00,142.35,142.53,142.31,142.53,2443.0,130.8014,130.9668,130.7647,130.9668,2443.0
2020-11-13 12:25:00,142.49,142.6,142.32,142.33,9675.0,130.9301,131.0311,130.7738,130.783,9675.0
2020-11-13 12:30:00,142.37,142.4,142.29,142.29,1731.0,130.8198,130.8474,130.7463,130.7463,1731.0
2020-11-13 12:35:00,142.33,142.42,142.27,142.36,4296.0,130.783,130.8657,130.7279,130.8106,4296.0
2020-11-13 12:40:00,142.43,142.47,142.13,142.13,1263.0,130.8749,130.9117,130.5993,130.5993,1263.0
2020-11-13 12:45:00,142.21,142.27,142.14,142.18,2363.0,130.6728,130.7279,130.6084,130.6452,2363.0
2020-11-13 12:50:00,142.25,142.34,142.1,142.1,2282.0,130.7095,130.7922,130.5717,130.5717,2282.0
2020-11-13 12:55:00,142.11,142.2,142.06,142.14,2526.0,130.5809,130.6636,130.5349,130.6084,2526.0
2020-11-13 13:00:00,142.21,142.31,142.11,142.31,1722.0,130.6728,130.7647,130.5809,130.7647,1722.0
2020-11-13 13:05:00,142.36,142.66,142.36,142.56,3863.0,130.8106,131.0863,130.8106,130.9944,3863.0
2020-11-13 13:10:00,142.56,142.56,142.27,142.34,2807.0,130.9944,130.9944,130.7279,130.7922,2807.0
2020-11-13 13:15:00,142.34,142.62,142.34,142.59,5709.0,130.7922,131.0495,130.7922,131.0219,5709.0
2020-11-13 13:20:00,142.61,142.63,142.42,142.59,3487.0,131.0403,131.0587,130.8657,131.0219,3487.0
2020-11-13 13:25:00,142.58,142.64,142.5,142.54,3912.0,131.0128,131.0679,130.9392,130.976,3912.0
2020-11-13 13:30:00,142.52,142.52,142.31,142.38,1549.0,130.9576,130.9576,130.7647,130.829,1549.0
2020-11-13 13:35:00,142.29,142.55,142.29,142.54,2560.0,130.7463,130.9852,130.7463,130.976,2560.0
2020-11-13 13:40:00,142.58,142.61,142.43,142.46,12171.0,131.0128,131.0403,130.8749,130.9025,12171.0
2020-11-13 13:45:00,142.44,142.55,142.34,142.43,2721.0,130.8841,130.9852,130.7922,130.8749,2721.0
2020-11-13 13:50:00,142.46,142.46,142.32,142.32,1988.0,130.9025,130.9025,130.7738,130.7738,1988.0
2020-11-13 13:55:00,142.31,142.39,142.31,142.33,2773.0,130.7647,130.8382,130.7647,130.783,2773.0
2020-11-13 14:00:00,142.4,142.53,142.35,142.41,4541.0,130.8474,130.9668,130.8014,130.8565,4541.0
2020-11-13 14:05:00,142.4,142.54,142.39,142.48,5239.0,130.8474,130.976,130.8382,130.9209,5239.0
2020-11-13 14:10:00,142.48,142.49,142.36,142.37,1890.0,130.9209,130.9301,130.8106,130.8198,1890.0
2020-11-13 14:15:00,142.4,142.6,142.36,142.59,4118.0,130.8474,131.0311,130.8106,131.0219,4118.0
2020-11-13 14:20:00,142.59,142.93,142.58,142.87,3960.0,131.0219,131.3344,131.0128,131.2792,3960.0
2020-11-13 14:25:00,142.86,142.95,142.82,142.92,7116.0,131.27,131.3527,131.2333,131.3252,7116.0
2020-11-13 14:30:00,142.89,142.97,142.85,142.86,2777.0,131.2976,131.3711,131.2608,131.27,2777.0
2020-11-13 14:35:00,142.85,142.9,142.75,142.88,3226.0,131.2608,131.3068,131.169,131.2884,3226.0
2020-11-13 14:40:00,142.8,142.83,142.64,142.64,3656.0,131.2149,131.2425,131.0679,131.0679,3656.0
2020-11-13 14:45:00,142.59,142.77,142.54,142.56,3413.0,131.0219,131.1873,130.976,130.9944,3413.0
2020-11-13 14:50:00,142.55,142.66,142.52,142.64,3700.0,130.9852,131.0863,130.9576,131.0679,3700.0
2020-11-13 14:55:00,142.7,142.86,142.68,142.8,4702.0,131.123,131.27,131.1046,131.2149,4702.0
2020-11-13 15:00:00,142.75,142.75,142.59,142.61,3550.0,131.169,131.169,131.0219,131.0403,3550.0
2020-11-13 15:05:00,142.59,142.75,142.53,142.54,1783.0,131.0219,131.169,130.9668,130.976,1783.0
2020-11-13 15:10:00,142.6,142.6,142.43,142.58,3940.0,131.0311,131.0311,130.8749,131.0128,3940.0
2020-11-13 15:15:00,142.61,142.65,142.38,142.53,3666.0,131.0403,131.0771,130.829,130.9668,3666.0
2020-11-13 15:20:00,142.5,142.55,142.45,142.45,2475.0,130.9392,130.9852,130.8933,130.8933,2475.0
2020-11-13 15:25:00,142.43,142.58,142.37,142.56,6840.0,130.8749,131.0128,130.8198,130.9944,6840.0
2020-11-13 15:30:00,142.53,142.88,142.53,142.88,6097.0,130.9668,131.2884,130.9668,131.2884,6097.0
2020-11-13 15:35:00,142.87,143.08,142.87,142.95,7584.0,131.2792,131.4722,131.2792,131.3527,7584.0
2020-11-13 15:40:00,142.95,143.23,142.89,143.13,10887.0,131.3527,131.61,131.2976,131.5181,10887.0
2020-11-13 15:45:00,143.13,143.19,142.84,142.87,15795.0,131.5181,131.5733,131.2517,131.2792,15795.0
2020-11-13 15:50:00,142.87,143.03,142.7,142.71,19178.0,131.2792,131.4262,131.123,131.1322,19178.0
2020-11-13 15:55:00,142.71,143.0,142.62,142.86,46730.0,131.1322,131.3987,131.0495,131.27,46730.0
2020-11-16 09:30:00,145.0,145.05,144.46,145.0,17639.0,133.2364,133.2824,132.7402,133.2364,17639.0
2020-11-16 09:35:00,145.09,145.1,144.42,144.74,8690.0,133.3191,133.3283,132.7035,132.9975,8690.0
2020-11-16 09:40:00,144.6,144.61,143.64,143.69,6846.0,132.8689,132.8781,131.9868,132.0327,6846.0
2020-11-16 09:45:00,143.69,144.22,143.68,143.9,6031.0,132.0327,132.5197,132.0235,132.2257,6031.0
2020-11-16 09:50:00,143.9,144.11,143.31,143.31,8643.0,132.2257,132.4186,131.6835,131.6835,8643.0
2020-11-16 09:55:00,143.26,143.32,142.89,143.19,13998.0,131.6376,131.6927,131.2976,131.5733,13998.0
2020-11-16 10:00:00,143.08,143.77,143.07,143.77,7628.0,131.4722,132.1062,131.463,132.1062,7628.0
2020-11-16 10:05:00,143.82,144.65,143.82,144.53,2429.0,132.1522,132.9148,132.1522,132.8046,2429.0
2020-11-16 10:10:00,144.46,144.54,143.92,144.4,5824.0,132.7402,132.8137,132.244,132.6851,5824.0
2020-11-16 10:15:00,144.39,144.44,144.1,144.38,3131.0,132.6759,132.7219,132.4094,132.6667,3131.0
2020-11-16 10:20:00,144.52,144.75,144.22,144.75,10264.0,132.7954,133.0067,132.5197,133.0067,10264.0
2020-11-16 10:25:00,144.78,144.78,144.26,144.47,3708.0,133.0343,133.0343,132.5565,132.7494,3708.0
2020-11-16 10:30:00,144.68,145.13,144.58,145.01,12305.0,132.9424,133.3559,132.8505,133.2456,12305.0
2020-11-16 10:35:00,145.13,145.43,145.05,145.43,7311.0,133.3559,133.6315,133.2824,133.6315,7311.0
2020-11-16 10:40:00,145.5,145.55,145.12,145.2,3565.0,133.6959,133.7418,133.3467,133.4202,3565.0
2020-11-16 10:45:00,145.27,145.53,145.27,145.43,1125.0,133.4845,133.7234,133.4845,133.6315,1125.0
2020-11-16 10:50:00,145.35,145.43,145.3,145.34,2263.0,133.558,133.6315,133.5121,133.5488,2263.0
2020-11-16 10:55:00,145.3,145.67,145.27,145.64,7314.0,133.5121,133.8521,133.4845,133.8245,7314.0
2020-11-16 11:00:00,145.65,145.67,145.46,145.65,4409.0,133.8337,133.8521,133.6591,133.8337,4409.0
2020-11-16 11:05:00,145.6,145.62,145.31,145.33,2800.0,133.7877,133.8061,133.5213,133.5396,2800.0
2020-11-16 11:10:00,145.39,145.46,145.28,145.34,3180.0,133.5948,133.6591,133.4937,133.5488,3180.0
2020-11-16 11:15:00,145.42,145.46,145.22,145.22,1384.0,133.6223,133.6591,133.4386,133.4386,1384.0
2020-11-16 11:20:00,145.27,145.49,145.27,145.45,3040.0,133.4845,133.6867,133.4845,133.6499,3040.0
2020-11-16 11:25:00,145.53,145.53,145.02,145.05,4712.0,133.7234,133.7234,133.2548,133.2824,4712.0
2020-11-16 11:30:00,145.11,145.23,145.0,145.21,19807.0,133.3375,133.4478,133.2364,133.4294,19807.0
2020-11-16 11:35:00,145.14,145.4,145.02,145.16,5952.0,133.3651,133.604,133.2548,133.3834,5952.0
2020-11-16 11:40:00,145.12,145.39,145.12,145.29,9764.0,133.3467,133.5948,133.3467,133.5029,9764.0
2020-11-16 11:45:00,145.32,145.38,145.29,145.31,2000.0,133.5305,133.5856,133.5029,133.5213,2000.0
2020-11-16 11:50:00,145.23,145.23,145.03,145.03,2100.0,133.4478,133.4478,133.264,133.264,2100.0
2020-11-16 11:55:00,144.97,145.08,144.73,144.83,6845.0,133.2089,133.3099,132.9883,133.0802,6845.0
2020-11-16 12:00:00,144.86,145.23,144.85,145.23,14613.0,133.1078,133.4478,133.0986,133.4478,14613.0
2020-11-16 12:05:00,145.28,145.34,145.12,145.16,3220.0,133.4937,133.5488,133.3467,133.3834,3220.0
2020-11-16 12:10:00,145.17,145.33,144.95,145.28,5752.0,133.3926,133.5396,133.1905,133.4937,5752.0
2020-11-16 12:15:00,145.33,145.38,145.15,145.18,3596.0,133.5396,133.5856,133.3743,133.4018,3596.0
2020-11-16 12:20:00,145.06,145.06,144.84,144.85,1424.0,133.2916,133.2916,133.0894,133.0986,1424.0
2020-11-16 12:25:00,144.89,144.99,144.86,144.94,2306.0,133.1353,133.2272,133.1078,133.1813,2306.0
2020-11-16 12:30:00,144.94,145.04,144.86,144.86,4140.0,133.1813,133.2732,133.1078,133.1078,4140.0
2020-11-16 12:35:00,144.91,144.94,144.79,144.9,1928.0,133.1537,133.1813,133.0435,133.1445,1928.0
2020-11-16 12:40:00,144.88,145.11,144.77,145.11,2860.0,133.1262,133.3375,133.0251,133.3375,2860.0
2020-11-16 12:45:00,145.1,145.1,144.95,145.0,1059.0,133.3283,133.3283,133.1905,133.2364,1059.0
2020-11-16 12:50:00,145.0,145.08,144.82,144.83,3154.0,133.2364,133.3099,133.071,133.0802,3154.0
2020-11-16 12:55:00,144.78,144.9,144.74,144.86,2100.0,133.0343,133.1445,132.9975,133.1078,2100.0
2020-11-16 13:00:00,144.87,144.92,144.73,144.88,4611.0,133.117,133.1629,132.9883,133.1262,4611.0
2020-11-16 13:05:00,144.79,144.85,144.66,144.74,2167.0,133.0435,133.0986,132.924,132.9975,2167.0
2020-11-16 13:10:00,144.76,144.79,144.68,144.79,2600.0,133.0159,133.0435,132.9424,133.0435,2600.0
2020-11-16 13:15:00,144.84,144.87,144.74,144.84,1557.0,133.0894,133.117,132.9975,133.0894,1557.0
2020-11-16 13:20:00,144.85,144.86,144.58,144.85,14435.0,133.0986,133.1078,132.8505,133.0986,14435.0
2020-11-16 13:25:00,144.84,144.88,144.54,144.55,4491.0,133.0894,133.1262,132.8137,132.8229,4491.0
2020-11-16 13:30:00,144.55,144.58,144.45,144.56,18764.0,132.8229,132.8505,132.731,132.8321,18764.0
2020-11-16 13:35:00,144.6,144.6,144.25,144.25,5093.0,132.8689,132.8689,132.5473,132.5473,5093.0
2020-11-16 13:40:00,144.23,144.24,143.98,144.18,8442.0,132.5289,132.5381,132.2992,132.4829,8442.0
2020-11-16 13:45:00,144.13,144.13,143.78,143.78,7023.0,132.437,132.437,132.1154,132.1154,7023.0
2020-11-16 13:50:00,143.77,143.93,143.76,143.93,4667.0,132.1062,132.2532,132.097,132.2532,4667.0
2020-11-16 13:55:00,143.99,144.24,143.89,143.94,4832.0,132.3084,132.5381,132.2165,132.2624,4832.0
2020-11-16 14:00:00,143.88,143.96,143.72,143.96,4518.0,132.2073,132.2808,132.0603,132.2808,4518.0
2020-11-16 14:05:00,143.97,144.17,143.92,144.01,9138.0,132.29,132.4738,132.244,132.3267,9138.0
2020-11-16 14:10:00,143.99,144.11,143.96,144.04,8535.0,132.3084,132.4186,132.2808,132.3543,8535.0
2020-11-16 14:15:00,144.09,144.09,143.84,144.01,6221.0,132.4002,132.4002,132.1705,132.3267,6221.0
2020-11-16 14:20:00,143.96,143.96,143.8,143.84,3444.0,132.2808,132.2808,132.1338,132.1705,3444.0
2020-11-16 14:25:00,143.86,143.86,143.6,143.74,9897.0,132.1889,132.1889,131.95,132.0786,9897.0
2020-11-16 14:30:00,143.81,144.45,143.8,144.42,15181.0,132.143,132.731,132.1338,132.7035,15181.0
2020-11-16 14:35:00,144.43,144.48,144.23,144.32,6944.0,132.7127,132.7586,132.5289,132.6116,6944.0
2020-11-16 14:40:00,144.28,144.3,144.13,144.15,7513.0,132.5748,132.5932,132.437,132.4554,7513.0
2020-11-16 14:45:00,144.12,144.17,143.68,143.71,15517.0,132.4278,132.4738,132.0235,132.0511,15517.0
2020-11-16 14:50:00,143.74,144.06,143.69,143.97,9629.0,132.0786,132.3727,132.0327,132.29,9629.0
2020-11-16 14:55:00,143.9,144.0,143.75,143.87,10713.0,132.2257,132.3176,132.0878,132.1981,10713.0
2020-11-16 15:00:00,143.87,143.93,143.73,143.84,7152.0,132.1981,132.2532,132.0695,132.1705,7152.0
2020-11-16 15:05:00,143.82,143.94,143.73,143.91,4374.0,132.1522,132.2624,132.0695,132.2349,4374.0
2020-11-16 15:10:00,143.98,144.06,143.82,143.82,5280.0,132.2992,132.3727,132.1522,132.1522,5280.0
2020-11-16 15:15:00,143.81,143.88,143.74,143.81,7894.0,132.143,132.2073,132.0786,132.143,7894.0
2020-11-16 15:20:00,143.85,144.07,143.81,144.06,7536.0,132.1797,132.3819,132.143,132.3727,7536.0
2020-11-16 15:25:00,144.03,144.04,143.73,143.82,6816.0,132.3451,132.3543,132.0695,132.1522,6816.0
2020-11-16 15:30:00,143.85,144.03,143.82,144.0,9045.0,132.1797,132.3451,132.1522,132.3176,9045.0
2020-11-16 15:35:00,143.97,144.03,143.82,143.91,5918.0,132.29,132.3451,132.1522,132.2349,5918.0
2020-11-16 15:40:00,143.92,144.12,143.77,144.12,15092.0,132.244,132.4278,132.1062,132.4278,15092.0
2020-11-16 15:45:00,144.12,144.15,143.78,143.95,13011.0,132.4278,132.4554,132.1154,132.2716,13011.0
2020-11-16 15:50:00,143.91,144.03,143.84,144.0,15423.0,132.2349,132.3451,132.1705,132.3176,15423.0
2020-11-16 15:55:00,143.97,144.4,143.84,144.26,52667.0,132.29,132.6851,132.1705,132.5565,52667.0
2020-11-17 09:30:00,143.05,143.05,142.42,142.75,25101.0,131.4446,131.4446,130.8657,131.169,25101.0
2020-11-17 09:35:00,142.75,142.76,141.91,142.43,6392.0,131.169,131.1781,130.3971,130.8749,6392.0
2020-11-17 09:40:00,142.38,142.58,141.71,141.72,5462.0,130.829,131.0128,130.2133,130.2225,5462.0
2020-11-17 09:45:00,141.82,142.06,141.58,142.06,8965.0,130.3144,130.5349,130.0939,130.5349,8965.0
2020-11-17 09:50:00,142.11,142.17,141.4,141.46,5041.0,130.5809,130.636,129.9285,129.9836,5041.0
2020-11-17 09:55:00,141.46,141.54,140.8,140.8,16459.0,129.9836,130.0571,129.3772,129.3772,16459.0
2020-11-17 10:00:00,140.87,141.12,140.72,140.72,9909.0,129.4415,129.6712,129.3037,129.3037,9909.0
2020-11-17 10:05:00,140.64,140.81,140.55,140.71,23329.0,129.2301,129.3863,129.1474,129.2945,23329.0
2020-11-17 10:10:00,140.77,141.26,140.72,141.21,10244.0,129.3496,129.7998,129.3037,129.7539,10244.0
2020-11-17 10:15:00,141.16,141.33,141.13,141.32,17631.0,129.708,129.8642,129.6804,129.855,17631.0
2020-11-17 10:20:00,141.27,141.64,141.27,141.64,4382.0,129.809,130.149,129.809,130.149,4382.0
2020-11-17 10:25:00,141.62,141.78,141.62,141.63,3144.0,130.1306,130.2777,130.1306,130.1398,3144.0
2020-11-17 10:30:00,141.62,142.04,141.44,142.03,4839.0,130.1306,130.5166,129.9652,130.5074,4839.0
2020-11-17 10:35:00,141.97,141.98,141.86,141.91,1727.0,130.4522,130.4614,130.3512,130.3971,1727.0
2020-11-17 10:40:00,141.97,142.09,141.97,142.07,2562.0,130.4522,130.5625,130.4522,130.5441,2562.0
2020-11-17 10:45:00,142.16,142.31,141.99,142.19,3308.0,130.6268,130.7647,130.4706,130.6544,3308.0
2020-11-17 10:50:00,142.15,142.34,141.93,142.3,3326.0,130.6176,130.7922,130.4155,130.7555,3326.0
2020-11-17 10:55:00,142.3,142.34,142.19,142.19,6220.0,130.7555,130.7922,130.6544,130.6544,6220.0
2020-11-17 11:00:00,142.19,142.3,142.11,142.3,3332.0,130.6544,130.7555,130.5809,130.7555,3332.0
2020-11-17 11:05:00,142.36,142.44,142.34,142.36,1811.0,130.8106,130.8841,130.7922,130.8106,1811.0
2020-11-17 11:10:00,142.48,142.8,142.44,142.75,3637.0,130.9209,131.2149,130.8841,131.169,3637.0
2020-11-17 11:15:00,142.72,143.11,142.61,142.94,2859.0,131.1414,131.4998,131.0403,131.3435,2859.0
2020-11-17 11:20:00,143.09,143.31,142.91,143.15,3349.0,131.4814,131.6835,131.316,131.5365,3349.0
2020-11-17 11:25:00,143.07,143.15,142.85,143.11,2480.0,131.463,131.5365,131.2608,131.4998,2480.0
2020-11-17 11:30:00,143.07,143.31,142.98,142.98,4524.0,131.463,131.6835,131.3803,131.3803,4524.0
2020-11-17 11:35:00,143.04,143.25,143.04,143.19,1230.0,131.4354,131.6284,131.4354,131.5733,1230.0
2020-11-17 11:40:00,143.16,143.36,143.14,143.29,2331.0,131.5457,131.7295,131.5273,131.6652,2331.0
2020-11-17 11:45:00,143.36,143.38,143.19,143.19,2191.0,131.7295,131.7478,131.5733,131.5733,2191.0
2020-11-17 11:50:00,143.22,143.22,142.83,142.89,5077.0,131.6008,131.6008,131.2425,131.2976,5077.0
2020-11-17 11:55:00,142.84,142.92,142.84,142.88,2094.0,131.2517,131.3252,131.2517,131.2884,2094.0
2020-11-17 12:00:00,142.86,143.0,142.84,142.84,2341.0,131.27,131.3987,131.2517,131.2517,2341.0
2020-11-17 12:05:00,142.86,142.86,142.69,142.75,2635.0,131.27,131.27,131.1138,131.169,2635.0
2020-11-17 12:10:00,142.8,143.26,142.8,143.23,4652.0,131.2149,131.6376,131.2149,131.61,4652.0
2020-11-17 12:15:00,143.24,143.34,143.12,143.21,2500.0,131.6192,131.7111,131.5089,131.5916,2500.0
2020-11-17 12:20:00,143.19,143.25,143.03,143.04,1593.0,131.5733,131.6284,131.4262,131.4354,1593.0
2020-11-17 12:25:00,143.11,143.11,142.88,143.03,3328.0,131.4998,131.4998,131.2884,131.4262,3328.0
2020-11-17 12:30:00,143.06,143.12,142.86,142.86,4154.0,131.4538,131.5089,131.27,131.27,4154.0
2020-11-17 12:35:00,142.94,143.22,142.94,143.13,3020.0,131.3435,131.6008,131.3435,131.5181,3020.0
2020-11-17 12:40:00,143.19,143.24,143.12,143.2,3304.0,131.5733,131.6192,131.5089,131.5825,3304.0
2020-11-17 12:45:00,143.24,143.3,143.1,143.27,3199.0,131.6192,131.6743,131.4906,131.6468,3199.0
2020-11-17 12:50:00,143.31,143.31,143.21,143.22,2928.0,131.6835,131.6835,131.5916,131.6008,2928.0
2020-11-17 12:55:00,143.19,143.3,143.14,143.14,3432.0,131.5733,131.6743,131.5273,131.5273,3432.0
2020-11-17 13:00:00,143.16,143.24,143.15,143.15,1593.0,131.5457,131.6192,131.5365,131.5365,1593.0
2020-11-17 13:05:00,143.17,143.17,142.98,143.01,3762.0,131.5549,131.5549,131.3803,131.4079,3762.0
2020-11-17 13:10:00,142.92,142.93,142.81,142.84,3684.0,131.3252,131.3344,131.2241,131.2517,3684.0
2020-11-17 13:15:00,142.69,142.88,142.54,142.61,1725.0,131.1138,131.2884,130.976,131.0403,1725.0
2020-11-17 13:20:00,142.56,142.61,142.48,142.56,1660.0,130.9944,131.0403,130.9209,130.9944,1660.0
2020-11-17 13:25:00,142.6,142.8,142.6,142.8,1799.0,131.0311,131.2149,131.0311,131.2149,1799.0
2020-11-17 13:30:00,142.79,142.93,142.73,142.87,4338.0,131.2057,131.3344,131.1506,131.2792,4338.0
2020-11-17 13:35:00,142.9,143.04,142.87,143.03,5640.0,131.3068,131.4354,131.2792,131.4262,5640.0
2020-11-17 13:40:00,143.03,143.1,142.87,142.87,3452.0,131.4262,131.4906,131.2792,131.2792,3452.0
2020-11-17 13:45:00,142.85,142.89,142.71,142.81,5184.0,131.2608,131.2976,131.1322,131.2241,5184.0
2020-11-17 13:50:00,142.74,142.74,142.55,142.55,3235.0,131.1598,131.1598,130.9852,130.9852,3235.0
2020-11-17 13:55:00,142.56,142.67,142.51,142.63,3453.0,130.9944,131.0955,130.9484,131.0587,3453.0
2020-11-17 14:00:00,142.59,143.02,142.59,143.02,5004.0,131.0219,131.4171,131.0219,131.4171,5004.0
2020-11-17 14:05:00,143.02,143.32,143.02,143.32,7570.0,131.4171,131.6927,131.4171,131.6927,7570.0
2020-11-17 14:10:00,143.28,143.65,143.28,143.64,9663.0,131.656,131.9959,131.656,131.9868,9663.0
2020-11-17 14:15:00,143.58,143.65,143.51,143.61,5522.0,131.9316,131.9959,131.8673,131.9592,5522.0
2020-11-17 14:20:00,143.58,143.58,143.32,143.32,2496.0,131.9316,131.9316,131.6927,131.6927,2496.0
2020-11-17 14:25:00,143.32,143.53,143.28,143.53,6640.0,131.6927,131.8857,131.656,131.8857,6640.0
2020-11-17 14:30:00,143.54,143.54,143.37,143.39,2692.0,131.8949,131.8949,131.7387,131.757,2692.0
2020-11-17 14:35:00,143.44,143.73,143.44,143.59,4789.0,131.803,132.0695,131.803,131.9408,4789.0
2020-11-17 14:40:00,143.59,143.59,143.4,143.41,3432.0,131.9408,131.9408,131.7662,131.7754,3432.0
2020-11-17 14:45:00,143.37,143.5,143.35,143.4,5722.0,131.7387,131.8581,131.7203,131.7662,5722.0
2020-11-17 14:50:00,143.28,143.28,143.11,143.26,6261.0,131.656,131.656,131.4998,131.6376,6261.0
2020-11-17 14:55:00,143.27,143.27,143.14,143.14,4029.0,131.6468,131.6468,131.5273,131.5273,4029.0
2020-11-17 15:00:00,143.14,143.14,142.94,142.98,5300.0,131.5273,131.5273,131.3435,131.3803,5300.0
2020-11-17 15:05:00,142.94,142.96,142.82,142.88,12761.0,131.3435,131.3619,131.2333,131.2884,12761.0
2020-11-17 15:10:00,142.88,142.91,142.69,142.7,6659.0,131.2884,131.316,131.1138,131.123,6659.0
2020-11-17 15:15:00,142.75,143.13,142.67,143.13,8972.0,131.169,131.5181,131.0955,131.5181,8972.0
2020-11-17 15:20:00,143.07,143.08,142.7,142.72,9459.0,131.463,131.4722,131.123,131.1414,9459.0
2020-11-17 15:25:00,142.73,142.96,142.72,142.94,6565.0,131.1506,131.3619,131.1414,131.3435,6565.0
2020-11-17 15:30:00,142.95,143.02,142.79,142.82,5394.0,131.3527,131.4171,131.2057,131.2333,5394.0
2020-11-17 15:35:00,142.82,143.1,142.77,143.09,7884.0,131.2333,131.4906,131.1873,131.4814,7884.0
2020-11-17 15:40:00,143.15,143.15,142.91,143.08,6237.0,131.5365,131.5365,131.316,131.4722,6237.0
2020-11-17 15:45:00,143.05,143.16,142.98,142.99,11456.0,131.4446,131.5457,131.3803,131.3895,11456.0
2020-11-17 15:50:00,142.99,143.42,142.86,143.33,19764.0,131.3895,131.7846,131.27,131.7019,19764.0
2020-11-17 15:55:00,143.31,143.36,143.19,143.26,45131.0,131.6835,131.7295,131.5733,131.6376,45131.0
2020-11-18 09:30:00,144.08,144.08,143.74,143.74,12968.0,132.3911,132.3911,132.0786,132.0786,12968.0
2020-11-18 09:35:00,144.32,144.33,143.26,143.52,1511.0,132.6116,132.6208,131.6376,131.8765,1511.0
2020-11-18 09:40:00,143.29,143.45,143.0,143.0,4827.0,131.6652,131.8122,131.3987,131.3987,4827.0
2020-11-18 09:45:00,143.3,143.31,142.92,143.06,4002.0,131.6743,131.6835,131.3252,131.4538,4002.0
2020-11-18 09:50:00,143.05,143.05,142.69,142.88,3058.0,131.4446,131.4446,131.1138,131.2884,3058.0
2020-11-18 09:55:00,142.97,143.27,142.86,143.27,7453.0,131.3711,131.6468,131.27,131.6468,7453.0
2020-11-18 10:00:00,143.31,143.66,143.17,143.3,5842.0,131.6835,132.0051,131.5549,131.6743,5842.0
2020-11-18 10:05:00,143.21,143.47,143.12,143.44,5084.0,131.5916,131.8305,131.5089,131.803,5084.0
2020-11-18 10:10:00,143.56,143.56,143.11,143.23,5500.0,131.9132,131.9132,131.4998,131.61,5500.0
2020-11-18 10:15:00,143.12,143.12,142.96,142.97,1766.0,131.5089,131.5089,131.3619,131.3711,1766.0
2020-11-18 10:20:00,142.8,143.16,142.74,143.16,3370.0,131.2149,131.5457,131.1598,131.5457,3370.0
2020-11-18 10:25:00,143.15,143.43,143.14,143.34,2205.0,131.5365,131.7938,131.5273,131.7111,2205.0
2020-11-18 10:30:00,143.3,143.34,143.17,143.34,1893.0,131.6743,131.7111,131.5549,131.7111,1893.0
2020-11-18 10:35:00,143.19,143.36,143.19,143.36,1100.0,131.5733,131.7295,131.5733,131.7295,1100.0
2020-11-18 10:40:00,143.3,143.34,143.19,143.25,1000.0,131.6743,131.7111,131.5733,131.6284,1000.0
2020-11-18 10:45:00,143.31,143.38,143.25,143.25,1238.0,131.6835,131.7478,131.6284,131.6284,1238.0
2020-11-18 10:50:00,143.16,143.26,143.15,143.21,854.0,131.5457,131.6376,131.5365,131.5916,854.0
2020-11-18 10:55:00,143.28,143.28,143.03,143.14,6381.0,131.656,131.656,131.4262,131.5273,6381.0
2020-11-18 11:00:00,143.18,143.5,143.17,143.42,1600.0,131.5641,131.8581,131.5549,131.7846,1600.0
2020-11-18 11:05:00,143.44,143.65,143.35,143.42,3491.0,131.803,131.9959,131.7203,131.7846,3491.0
2020-11-18 11:10:00,143.45,143.55,143.4,143.4,800.0,131.8122,131.9041,131.7662,131.7662,800.0
2020-11-18 11:15:00,143.47,143.62,143.43,143.61,3749.0,131.8305,131.9684,131.7938,131.9592,3749.0
2020-11-18 11:20:00,143.69,143.79,143.61,143.72,1909.0,132.0327,132.1246,131.9592,132.0603,1909.0
2020-11-18 11:25:00,143.67,144.03,143.63,144.03,1900.0,132.0143,132.3451,131.9776,132.3451,1900.0
2020-11-18 11:30:00,144.09,144.14,144.01,144.05,1505.0,132.4002,132.4462,132.3267,132.3635,1505.0
2020-11-18 11:35:00,144.07,144.11,143.99,144.08,803.0,132.3819,132.4186,132.3084,132.3911,803.0
2020-11-18 11:40:00,143.99,143.99,143.84,143.88,1078.0,132.3084,132.3084,132.1705,132.2073,1078.0
2020-11-18 11:45:00,143.95,144.0,143.79,143.92,2207.0,132.2716,132.3176,132.1246,132.244,2207.0
2020-11-18 11:50:00,143.89,144.34,143.83,144.17,10882.0,132.2165,132.63,132.1613,132.4738,10882.0
2020-11-18 11:55:00,144.09,144.23,144.09,144.19,1517.0,132.4002,132.5289,132.4002,132.4921,1517.0
2020-11-18 12:00:00,144.18,144.26,144.11,144.22,1500.0,132.4829,132.5565,132.4186,132.5197,1500.0
2020-11-18 12:05:00,144.23,144.24,144.05,144.24,2063.0,132.5289,132.5381,132.3635,132.5381,2063.0
2020-11-18 12:10:00,144.16,144.24,144.12,144.23,3624.0,132.4646,132.5381,132.4278,132.5289,3624.0
2020-11-18 12:15:00,144.28,144.31,144.13,144.21,4511.0,132.5748,132.6024,132.437,132.5105,4511.0
2020-11-18 12:20:00,144.18,144.18,143.99,143.99,3112.0,132.4829,132.4829,132.3084,132.3084,3112.0
2020-11-18 12:25:00,143.99,144.0,143.81,144.0,2722.0,132.3084,132.3176,132.143,132.3176,2722.0
2020-11-18 12:30:00,143.97,143.97,143.81,143.81,1703.0,132.29,132.29,132.143,132.143,1703.0
2020-11-18 12:35:00,143.85,143.94,143.8,143.89,1606.0,132.1797,132.2624,132.1338,132.2165,1606.0
2020-11-18 12:40:00,143.86,144.07,143.83,144.03,2658.0,132.1889,132.3819,132.1613,132.3451,2658.0
2020-11-18 12:45:00,144.03,144.08,143.95,144.08,4050.0,132.3451,132.3911,132.2716,132.3911,4050.0
2020-11-18 12:50:00,144.09,144.09,143.95,144.06,3800.0,132.4002,132.4002,132.2716,132.3727,3800.0
2020-11-18 12:55:00,144.08,144.21,144.03,144.09,8934.0,132.3911,132.5105,132.3451,132.4002,8934.0
2020-11-18 13:00:00,144.05,144.21,144.04,144.15,2300.0,132.3635,132.5105,132.3543,132.4554,2300.0
2020-11-18 13:05:00,144.17,144.37,144.1,144.37,3600.0,132.4738,132.6575,132.4094,132.6575,3600.0
2020-11-18 13:10:00,144.41,144.41,144.27,144.27,1402.0,132.6943,132.6943,132.5656,132.5656,1402.0
2020-11-18 13:15:00,144.24,144.3,144.22,144.28,3865.0,132.5381,132.5932,132.5197,132.5748,3865.0
2020-11-18 13:20:00,144.41,144.47,144.26,144.34,2424.0,132.6943,132.7494,132.5565,132.63,2424.0
2020-11-18 13:25:00,144.32,144.32,144.1,144.13,2143.0,132.6116,132.6116,132.4094,132.437,2143.0
2020-11-18 13:30:00,144.09,144.24,144.05,144.11,2623.0,132.4002,132.5381,132.3635,132.4186,2623.0
2020-11-18 13:35:00,144.13,144.47,144.13,144.4,2614.0,132.437,132.7494,132.437,132.6851,2614.0
2020-11-18 13:40:00,144.32,144.32,144.11,144.18,1813.0,132.6116,132.6116,132.4186,132.4829,1813.0
2020-11-18 13:45:00,144.2,144.2,144.01,144.09,5313.0,132.5013,132.5013,132.3267,132.4002,5313.0
2020-11-18 13:50:00,144.12,144.21,144.06,144.09,4204.0,132.4278,132.5105,132.3727,132.4002,4204.0
2020-11-18 13:55:00,144.1,144.28,143.96,144.28,4038.0,132.4094,132.5748,132.2808,132.5748,4038.0
2020-11-18 14:00:00,144.29,144.37,144.27,144.32,3136.0,132.584,132.6575,132.5656,132.6116,3136.0
2020-11-18 14:05:00,144.36,144.52,144.35,144.49,4074.0,132.6483,132.7954,132.6392,132.7678,4074.0
2020-11-18 14:10:00,144.51,144.59,144.37,144.5,3513.0,132.7862,132.8597,132.6575,132.777,3513.0
2020-11-18 14:15:00,144.41,144.41,144.04,144.15,6544.0,132.6943,132.6943,132.3543,132.4554,6544.0
2020-11-18 14:20:00,144.18,144.3,144.15,144.18,4600.0,132.4829,132.5932,132.4554,132.4829,4600.0
2020-11-18 14:25:00,144.22,144.42,144.06,144.29,5411.0,132.5197,132.7035,132.3727,132.584,5411.0
2020-11-18 14:30:00,144.34,144.45,144.19,144.44,6859.0,132.63,132.731,132.4921,132.7219,6859.0
2020-11-18 14:35:00,144.41,144.53,144.36,144.53,12292.0,132.6943,132.8046,132.6483,132.8046,12292.0
2020-11-18 14:40:00,144.51,144.69,144.43,144.69,7510.0,132.7862,132.9516,132.7127,132.9516,7510.0
2020-11-18 14:45:00,144.66,144.76,144.54,144.6,5590.0,132.924,133.0159,132.8137,132.8689,5590.0
2020-11-18 14:50:00,144.6,144.8,144.6,144.73,6437.0,132.8689,133.0526,132.8689,132.9883,6437.0
2020-11-18 14:55:00,144.81,144.87,144.64,144.64,8130.0,133.0618,133.117,132.9056,132.9056,8130.0
2020-11-18 15:00:00,144.6,144.63,144.22,144.22,6846.0,132.8689,132.8964,132.5197,132.5197,6846.0
2020-11-18 15:05:00,144.28,144.61,144.25,144.46,11556.0,132.5748,132.8781,132.5473,132.7402,11556.0
2020-11-18 15:10:00,144.5,144.77,144.39,144.65,9546.0,132.777,133.0251,132.6759,132.9148,9546.0
2020-11-18 15:15:00,144.68,144.69,144.31,144.34,5645.0,132.9424,132.9516,132.6024,132.63,5645.0
2020-11-18 15:20:00,144.33,144.35,144.18,144.18,4413.0,132.6208,132.6392,132.4829,132.4829,4413.0
2020-11-18 15:25:00,144.12,144.27,144.05,144.06,8535.0,132.4278,132.5656,132.3635,132.3727,8535.0
2020-11-18 15:30:00,144.06,144.18,143.74,143.97,25899.0,132.3727,132.4829,132.0786,132.29,25899.0
2020-11-18 15:35:00,143.98,143.98,143.39,143.45,6390.0,132.2992,132.2992,131.757,131.8122,6390.0
2020-11-18 15:40:00,143.4,143.49,143.13,143.15,14078.0,131.7662,131.8489,131.5181,131.5365,14078.0
2020-11-18 15:45:00,143.17,143.34,142.97,142.97,18954.0,131.5549,131.7111,131.3711,131.3711,18954.0
2020-11-18 15:50:00,143.02,143.2,142.84,143.12,39280.0,131.4171,131.5825,131.2517,131.5089,39280.0
2020-11-18 15:55:00,143.11,143.17,142.75,142.75,63663.0,131.4998,131.5549,131.169,131.169,63663.0
2020-11-19 09:30:00,142.03,142.47,140.66,141.11,22225.0,130.5074,130.9117,129.2485,129.662,22225.0
2020-11-19 09:35:00,140.92,141.44,140.66,141.44,20577.0,129.4874,129.9652,129.2485,129.9652,20577.0
2020-11-19 09:40:00,141.43,142.01,141.36,141.74,4428.0,129.956,130.489,129.8917,130.2409,4428.0
2020-11-19 09:45:00,141.9,142.68,141.89,142.27,4363.0,130.3879,131.1046,130.3787,130.7279,4363.0
2020-11-19 09:50:00,142.36,142.71,142.17,142.71,4606.0,130.8106,131.1322,130.636,131.1322,4606.0
2020-11-19 09:55:00,142.69,143.0,142.68,142.81,3950.0,131.1138,131.3987,131.1046,131.2241,3950.0
2020-11-19 10:00:00,142.84,143.02,142.78,143.0,12266.0,131.2517,131.4171,131.1965,131.3987,12266.0
2020-11-19 10:05:00,142.94,142.94,142.67,142.87,6402.0,131.3435,131.3435,131.0955,131.2792,6402.0
2020-11-19 10:10:00,142.89,143.47,142.88,143.28,1639.0,131.2976,131.8305,131.2884,131.656,1639.0
2020-11-19 10:15:00,143.37,143.65,143.15,143.15,6626.0,131.7387,131.9959,131.5365,131.5365,6626.0
2020-11-19 10:20:00,143.22,143.53,143.12,143.12,7662.0,131.6008,131.8857,131.5089,131.5089,7662.0
2020-11-19 10:25:00,143.07,143.16,142.73,142.87,3786.0,131.463,131.5457,131.1506,131.2792,3786.0
2020-11-19 10:30:00,142.9,143.0,142.69,142.98,1814.0,131.3068,131.3987,131.1138,131.3803,1814.0
2020-11-19 10:35:00,143.16,143.29,143.04,143.19,1200.0,131.5457,131.6652,131.4354,131.5733,1200.0
2020-11-19 10:40:00,143.3,143.54,143.27,143.54,3532.0,131.6743,131.8949,131.6468,131.8949,3532.0
2020-11-19 10:45:00,143.53,143.78,143.53,143.57,4002.0,131.8857,132.1154,131.8857,131.9224,4002.0
2020-11-19 10:50:00,143.56,143.63,143.22,143.27,2672.0,131.9132,131.9776,131.6008,131.6468,2672.0
2020-11-19 10:55:00,143.29,143.3,142.84,142.96,2900.0,131.6652,131.6743,131.2517,131.3619,2900.0
2020-11-19 11:00:00,142.87,143.02,142.82,143.02,5747.0,131.2792,131.4171,131.2333,131.4171,5747.0
2020-11-19 11:05:00,143.0,143.03,142.77,142.88,7715.0,131.3987,131.4262,131.1873,131.2884,7715.0
2020-11-19 11:10:00,142.89,142.9,142.74,142.88,7709.0,131.2976,131.3068,131.1598,131.2884,7709.0
2020-11-19 11:15:00,142.92,142.97,142.81,142.81,4000.0,131.3252,131.3711,131.2241,131.2241,4000.0
2020-11-19 11:20:00,142.82,143.06,142.82,143.03,3636.0,131.2333,131.4538,131.2333,131.4262,3636.0
2020-11-19 11:25:00,143.04,143.04,142.79,142.79,4974.0,131.4354,131.4354,131.2057,131.2057,4974.0
2020-11-19 11:30:00,142.78,142.86,142.26,142.26,9334.0,131.1965,131.27,130.7187,130.7187,9334.0
2020-11-19 11:35:00,142.07,142.36,141.91,142.36,6116.0,130.5441,130.8106,130.3971,130.8106,6116.0
2020-11-19 11:40:00,142.28,142.5,142.28,142.36,1612.0,130.7371,130.9392,130.7371,130.8106,1612.0
2020-11-19 11:45:00,142.38,142.4,142.28,142.35,2007.0,130.829,130.8474,130.7371,130.8014,2007.0
2020-11-19 11:50:00,142.37,142.62,142.37,142.48,9242.0,130.8198,131.0495,130.8198,130.9209,9242.0
2020-11-19 11:55:00,142.47,142.68,142.47,142.68,3024.0,130.9117,131.1046,130.9117,131.1046,3024.0
2020-11-19 12:00:00,142.68,142.68,142.42,142.5,3408.0,131.1046,131.1046,130.8657,130.9392,3408.0
2020-11-19 12:05:00,142.53,142.54,142.4,142.5,2482.0,130.9668,130.976,130.8474,130.9392,2482.0
2020-11-19 12:10:00,142.59,142.66,142.51,142.58,2004.0,131.0219,131.0863,130.9484,131.0128,2004.0
2020-11-19 12:15:00,142.55,142.55,142.39,142.43,5904.0,130.9852,130.9852,130.8382,130.8749,5904.0
2020-11-19 12:20:00,142.46,142.55,142.4,142.4,2165.0,130.9025,130.9852,130.8474,130.8474,2165.0
2020-11-19 12:25:00,142.43,142.43,142.36,142.42,3885.0,130.8749,130.8749,130.8106,130.8657,3885.0
2020-11-19 12:30:00,142.42,142.64,142.41,142.52,3449.0,130.8657,131.0679,130.8565,130.9576,3449.0
2020-11-19 12:35:00,142.48,142.51,142.35,142.51,4813.0,130.9209,130.9484,130.8014,130.9484,4813.0
2020-11-19 12:40:00,142.42,142.5,142.3,142.3,1361.0,130.8657,130.9392,130.7555,130.7555,1361.0
2020-11-19 12:45:00,142.23,142.25,142.11,142.23,1037.0,130.6911,130.7095,130.5809,130.6911,1037.0
2020-11-19 12:50:00,142.17,142.24,142.06,142.06,1774.0,130.636,130.7003,130.5349,130.5349,1774.0
2020-11-19 12:55:00,142.0,142.32,142.0,142.23,2542.0,130.4798,130.7738,130.4798,130.6911,2542.0
2020-11-19 13:00:00,142.31,142.54,142.27,142.52,2605.0,130.7647,130.976,130.7279,130.9576,2605.0
2020-11-19 13:05:00,142.46,142.46,142.16,142.2,3162.0,130.9025,130.9025,130.6268,130.6636,3162.0
2020-11-19 13:10:00,142.24,142.51,142.19,142.45,6980.0,130.7003,130.9484,130.6544,130.8933,6980.0
2020-11-19 13:15:00,142.46,142.51,142.38,142.38,1951.0,130.9025,130.9484,130.829,130.829,1951.0
2020-11-19 13:20:00,142.38,142.78,142.37,142.78,10210.0,130.829,131.1965,130.8198,131.1965,10210.0
2020-11-19 13:25:00,142.79,143.02,142.73,142.78,1151.0,131.2057,131.4171,131.1506,131.1965,1151.0
2020-11-19 13:30:00,142.74,142.76,142.65,142.7,600.0,131.1598,131.1781,131.0771,131.123,600.0
2020-11-19 13:35:00,142.64,142.64,142.34,142.4,6300.0,131.0679,131.0679,130.7922,130.8474,6300.0
2020-11-19 13:40:00,142.41,142.49,142.29,142.29,2208.0,130.8565,130.9301,130.7463,130.7463,2208.0
2020-11-19 13:45:00,142.34,142.48,142.34,142.41,1942.0,130.7922,130.9209,130.7922,130.8565,1942.0
2020-11-19 13:50:00,142.43,142.56,142.31,142.54,3365.0,130.8749,130.9944,130.7647,130.976,3365.0
2020-11-19 13:55:00,142.53,142.55,142.47,142.52,1290.0,130.9668,130.9852,130.9117,130.9576,1290.0
2020-11-19 14:00:00,142.53,142.76,142.39,142.75,3500.0,130.9668,131.1781,130.8382,131.169,3500.0
2020-11-19 14:05:00,142.74,142.88,142.74,142.88,3663.0,131.1598,131.2884,131.1598,131.2884,3663.0
2020-11-19 14:10:00,142.85,142.99,142.83,142.99,3664.0,131.2608,131.3895,131.2425,131.3895,3664.0
2020-11-19 14:15:00,143.01,143.01,142.85,142.93,4166.0,131.4079,131.4079,131.2608,131.3344,4166.0
2020-11-19 14:20:00,142.93,142.93,142.82,142.92,3824.0,131.3344,131.3344,131.2333,131.3252,3824.0
2020-11-19 14:25:00,142.96,143.06,142.94,142.97,3002.0,131.3619,131.4538,131.3435,131.3711,3002.0
2020-11-19 14:30:00,142.97,143.22,142.95,143.22,5409.0,131.3711,131.6008,131.3527,131.6008,5409.0
2020-11-19 14:35:00,143.26,143.39,143.22,143.37,1952.0,131.6376,131.757,131.6008,131.7387,1952.0
2020-11-19 14:40:00,143.37,143.67,143.34,143.57,4421.0,131.7387,132.0143,131.7111,131.9224,4421.0
2020-11-19 14:45:00,143.5,143.55,143.15,143.18,1500.0,131.8581,131.9041,131.5365,131.5641,1500.0
2020-11-19 14:50:00,143.17,143.2,143.1,143.12,3232.0,131.5549,131.5825,131.4906,131.5089,3232.0
2020-11-19 14:55:00,143.09,143.23,143.02,143.14,2902.0,131.4814,131.61,131.4171,131.5273,2902.0
2020-11-19 15:00:00,143.13,143.16,143.0,143.08,2879.0,131.5181,131.5457,131.3987,131.4722,2879.0
2020-11-19 15:05:00,143.06,143.09,143.0,143.05,2300.0,131.4538,131.4814,131.3987,131.4446,2300.0
2020-11-19 15:10:00,143.08,143.35,143.05,143.35,2185.0,131.4722,131.7203,131.4446,131.7203,2185.0
2020-11-19 15:15:00,143.33,143.34,143.09,143.15,2824.0,131.7019,131.7111,131.4814,131.5365,2824.0
2020-11-19 15:20:00,143.11,143.13,143.03,143.08,1764.0,131.4998,131.5181,131.4262,131.4722,1764.0
2020-11-19 15:25:00,142.98,143.03,142.84,142.85,2728.0,131.3803,131.4262,131.2517,131.2608,2728.0
2020-11-19 15:30:00,142.87,143.25,142.79,143.23,3911.0,131.2792,131.6284,131.2057,131.61,3911.0
2020-11-19 15:35:00,143.22,143.4,143.22,143.34,7610.0,131.6008,131.7662,131.6008,131.7111,7610.0
2020-11-19 15:40:00,143.24,143.38,143.24,143.33,5662.0,131.6192,131.7478,131.6192,131.7019,5662.0
2020-11-19 15:45:00,143.29,143.38,143.0,143.05,5492.0,131.6652,131.7478,131.3987,131.4446,5492.0
2020-11-19 15:50:00,143.08,143.23,143.03,143.06,16485.0,131.4722,131.61,131.4262,131.4538,16485.0
2020-11-19 15:55:00,143.08,143.32,142.93,143.16,47557.0,131.4722,131.6927,131.3344,131.5457,47557.0
2020-11-20 09:30:00,142.96,143.12,142.69,143.12,31330.0,131.3619,131.5089,131.1138,131.5089,31330.0
2020-11-20 09:35:00,142.95,142.95,142.43,142.85,6143.0,131.3527,131.3527,130.8749,131.2608,6143.0
2020-11-20 09:40:00,142.78,142.98,142.45,142.98,5527.0,131.1965,131.3803,130.8933,131.3803,5527.0
2020-11-20 09:45:00,142.95,143.1,142.87,143.01,1700.0,131.3527,131.4906,131.2792,131.4079,1700.0
2020-11-20 09:50:00,142.92,143.0,142.15,142.19,4656.0,131.3252,131.3987,130.6176,130.6544,4656.0
2020-11-20 09:55:00,142.25,142.47,141.95,142.4,6359.0,130.7095,130.9117,130.4339,130.8474,6359.0
2020-11-20 10:00:00,142.54,142.71,142.45,142.55,2597.0,130.976,131.1322,130.8933,130.9852,2597.0
2020-11-20 10:05:00,142.71,142.75,142.45,142.75,5580.0,131.1322,131.169,130.8933,131.169,5580.0
2020-11-20 10:10:00,142.75,142.75,142.15,142.15,3987.0,131.169,131.169,130.6176,130.6176,3987.0
2020-11-20 10:15:00,142.19,142.33,142.13,142.19,4000.0,130.6544,130.783,130.5993,130.6544,4000.0
2020-11-20 10:20:00,142.25,142.54,142.1,142.49,5276.0,130.7095,130.976,130.5717,130.9301,5276.0
2020-11-20 10:25:00,142.53,142.59,142.32,142.46,2401.0,130.9668,131.0219,130.7738,130.9025,2401.0
2020-11-20 10:30:00,142.45,142.5,142.12,142.17,3369.0,130.8933,130.9392,130.5901,130.636,3369.0
2020-11-20 10:35:00,142.27,142.5,142.07,142.45,4266.0,130.7279,130.9392,130.5441,130.8933,4266.0
2020-11-20 10:40:00,142.4,142.4,142.0,142.19,1900.0,130.8474,130.8474,130.4798,130.6544,1900.0
2020-11-20 10:45:00,142.17,142.17,141.95,141.96,600.0,130.636,130.636,130.4339,130.4431,600.0
2020-11-20 10:50:00,141.93,142.23,141.89,141.89,3121.0,130.4155,130.6911,130.3787,130.3787,3121.0
2020-11-20 10:55:00,141.75,141.96,141.75,141.78,1800.0,130.2501,130.4431,130.2501,130.2777,1800.0
2020-11-20 11:00:00,141.81,141.82,141.54,141.75,9238.0,130.3052,130.3144,130.0571,130.2501,9238.0
2020-11-20 11:05:00,141.75,141.91,141.68,141.68,4428.0,130.2501,130.3971,130.1858,130.1858,4428.0
2020-11-20 11:10:00,141.72,141.74,141.33,141.62,9861.0,130.2225,130.2409,129.8642,130.1306,9861.0
2020-11-20 11:15:00,141.65,141.84,141.54,141.54,5980.0,130.1582,130.3328,130.0571,130.0571,5980.0
2020-11-20 11:20:00,141.61,141.75,141.33,141.73,4353.0,130.1214,130.2501,129.8642,130.2317,4353.0
2020-11-20 11:25:00,141.76,141.85,141.7,141.78,4214.0,130.2593,130.342,130.2041,130.2777,4214.0
2020-11-20 11:30:00,141.71,141.87,141.59,141.86,4000.0,130.2133,130.3604,130.1031,130.3512,4000.0
2020-11-20 11:35:00,141.81,141.92,141.77,141.84,2900.0,130.3052,130.4063,130.2685,130.3328,2900.0
2020-11-20 11:40:00,141.82,142.03,141.82,141.93,2611.0,130.3144,130.5074,130.3144,130.4155,2611.0
2020-11-20 11:45:00,141.95,142.01,141.85,141.9,3800.0,130.4339,130.489,130.342,130.3879,3800.0
2020-11-20 11:50:00,141.9,142.16,141.9,142.06,1512.0,130.3879,130.6268,130.3879,130.5349,1512.0
2020-11-20 11:55:00,142.09,142.21,142.04,142.21,2681.0,130.5625,130.6728,130.5166,130.6728,2681.0
2020-11-20 12:00:00,142.18,142.39,142.15,142.39,3318.0,130.6452,130.8382,130.6176,130.8382,3318.0
2020-11-20 12:05:00,142.4,142.55,142.4,142.44,2227.0,130.8474,130.9852,130.8474,130.8841,2227.0
2020-11-20 12:10:00,142.45,142.57,142.45,142.57,1602.0,130.8933,131.0036,130.8933,131.0036,1602.0
2020-11-20 12:15:00,142.58,142.65,142.5,142.56,3005.0,131.0128,131.0771,130.9392,130.9944,3005.0
2020-11-20 12:20:00,142.54,142.61,142.41,142.47,5190.0,130.976,131.0403,130.8565,130.9117,5190.0
2020-11-20 12:25:00,142.43,142.43,142.17,142.22,880.0,130.8749,130.8749,130.636,130.682,880.0
2020-11-20 12:30:00,142.28,142.44,142.05,142.43,4553.0,130.7371,130.8841,130.5258,130.8749,4553.0
2020-11-20 12:35:00,142.47,142.51,142.35,142.37,1800.0,130.9117,130.9484,130.8014,130.8198,1800.0
2020-11-20 12:40:00,142.34,142.42,142.28,142.32,3600.0,130.7922,130.8657,130.7371,130.7738,3600.0
2020-11-20 12:45:00,142.33,142.37,142.19,142.2,4622.0,130.783,130.8198,130.6544,130.6636,4622.0
2020-11-20 12:50:00,142.17,142.27,142.11,142.24,5060.0,130.636,130.7279,130.5809,130.7003,5060.0
2020-11-20 12:55:00,142.18,142.47,142.18,142.47,1717.0,130.6452,130.9117,130.6452,130.9117,1717.0
2020-11-20 13:00:00,142.43,142.52,142.38,142.5,2259.0,130.8749,130.9576,130.829,130.9392,2259.0
2020-11-20 13:05:00,142.54,142.57,142.36,142.39,5647.0,130.976,131.0036,130.8106,130.8382,5647.0
2020-11-20 13:10:00,142.38,142.46,142.38,142.46,1100.0,130.829,130.9025,130.829,130.9025,1100.0
2020-11-20 13:15:00,142.48,142.52,142.4,142.44,2177.0,130.9209,130.9576,130.8474,130.8841,2177.0
2020-11-20 13:20:00,142.5,142.62,142.45,142.62,1870.0,130.9392,131.0495,130.8933,131.0495,1870.0
2020-11-20 13:25:00,142.66,142.66,142.52,142.6,809.0,131.0863,131.0863,130.9576,131.0311,809.0
2020-11-20 13:30:00,142.54,142.58,142.23,142.23,3660.0,130.976,131.0128,130.6911,130.6911,3660.0
2020-11-20 13:35:00,142.29,142.3,141.99,141.99,7502.0,130.7463,130.7555,130.4706,130.4706,7502.0
2020-11-20 13:40:00,142.04,142.2,141.99,142.19,3016.0,130.5166,130.6636,130.4706,130.6544,3016.0
2020-11-20 13:45:00,142.2,142.38,142.06,142.38,3801.0,130.6636,130.829,130.5349,130.829,3801.0
2020-11-20 13:50:00,142.44,142.44,142.21,142.31,6265.0,130.8841,130.8841,130.6728,130.7647,6265.0
2020-11-20 13:55:00,142.32,142.56,142.32,142.56,9916.0,130.7738,130.9944,130.7738,130.9944,9916.0
2020-11-20 14:00:00,142.57,142.59,142.43,142.43,7289.0,131.0036,131.0219,130.8749,130.8749,7289.0
2020-11-20 14:05:00,142.42,142.56,142.42,142.55,2498.0,130.8657,130.9944,130.8657,130.9852,2498.0
2020-11-20 14:10:00,142.5,142.62,142.5,142.54,1807.0,130.9392,131.0495,130.9392,130.976,1807.0
2020-11-20 14:15:00,142.47,142.47,142.19,142.24,4001.0,130.9117,130.9117,130.6544,130.7003,4001.0
2020-11-20 14:20:00,142.21,142.39,142.17,142.35,6495.0,130.6728,130.8382,130.636,130.8014,6495.0
2020-11-20 14:25:00,142.31,142.63,142.3,142.63,2500.0,130.7647,131.0587,130.7555,131.0587,2500.0
2020-11-20 14:30:00,142.64,142.81,142.53,142.81,2731.0,131.0679,131.2241,130.9668,131.2241,2731.0
2020-11-20 14:35:00,142.84,142.97,142.78,142.9,10609.0,131.2517,131.3711,131.1965,131.3068,10609.0
2020-11-20 14:40:00,142.92,142.94,142.66,142.9,5974.0,131.3252,131.3435,131.0863,131.3068,5974.0
2020-11-20 14:45:00,142.97,142.97,142.7,142.74,5103.0,131.3711,131.3711,131.123,131.1598,5103.0
2020-11-20 14:50:00,142.81,142.94,142.78,142.89,4053.0,131.2241,131.3435,131.1965,131.2976,4053.0
2020-11-20 14:55:00,142.89,143.15,142.89,143.15,6054.0,131.2976,131.5365,131.2976,131.5365,6054.0
2020-11-20 15:00:00,143.16,143.22,142.97,143.0,10906.0,131.5457,131.6008,131.3711,131.3987,10906.0
2020-11-20 15:05:00,142.91,143.03,142.76,142.76,2227.0,131.316,131.4262,131.1781,131.1781,2227.0
2020-11-20 15:10:00,142.64,142.73,142.38,142.47,3047.0,131.0679,131.1506,130.829,130.9117,3047.0
2020-11-20 15:15:00,142.47,142.59,142.34,142.59,5367.0,130.9117,131.0219,130.7922,131.0219,5367.0
2020-11-20 15:20:00,142.6,142.84,142.59,142.69,4084.0,131.0311,131.2517,131.0219,131.1138,4084.0
2020-11-20 15:25:00,142.67,142.88,142.67,142.88,3492.0,131.0955,131.2884,131.0955,131.2884,3492.0
2020-11-20 15:30:00,142.78,142.89,142.68,142.84,8639.0,131.1965,131.2976,131.1046,131.2517,8639.0
2020-11-20 15:35:00,142.83,143.29,142.77,143.18,9105.0,131.2425,131.6652,131.1873,131.5641,9105.0
2020-11-20 15:40:00,143.25,143.38,143.19,143.38,7900.0,131.6284,131.7478,131.5733,131.7478,7900.0
2020-11-20 15:45:00,143.39,143.7,143.26,143.62,10878.0,131.757,132.0419,131.6376,131.9684,10878.0
2020-11-20 15:50:00,143.67,143.9,143.41,143.42,27864.0,132.0143,132.2257,131.7754,131.7846,27864.0
2020-11-20 15:55:00,143.36,143.45,142.94,143.04,55642.0,131.7295,131.8122,131.3435,131.4354,55642.0
2020-11-23 09:30:00,144.19,144.93,143.64,144.72,22504.0,132.4921,133.1721,131.9868,132.9791,22504.0
2020-11-23 09:35:00,144.86,145.02,144.68,144.91,5195.0,133.1078,133.2548,132.9424,133.1537,5195.0
2020-11-23 09:40:00,144.77,145.01,144.73,144.73,1427.0,133.0251,133.2456,132.9883,132.9883,1427.0
2020-11-23 09:45:00,144.98,145.36,144.86,145.24,9243.0,133.218,133.5672,133.1078,133.457,9243.0
2020-11-23 09:50:00,145.52,145.69,145.4,145.5,10712.0,133.7142,133.8704,133.604,133.6959,10712.0
2020-11-23 09:55:00,145.5,145.59,145.04,145.05,4340.0,133.6959,133.7786,133.2732,133.2824,4340.0
2020-11-23 10:00:00,145.11,145.23,144.9,145.23,3857.0,133.3375,133.4478,133.1445,133.4478,3857.0
2020-11-23 10:05:00,145.21,145.21,144.73,144.98,2445.0,133.4294,133.4294,132.9883,133.218,2445.0
2020-11-23 10:10:00,144.98,145.11,144.77,145.08,2284.0,133.218,133.3375,133.0251,133.3099,2284.0
2020-11-23 10:15:00,145.09,145.13,144.9,144.96,3424.0,133.3191,133.3559,133.1445,133.1997,3424.0
2020-11-23 10:20:00,144.95,144.95,144.7,144.71,1119.0,133.1905,133.1905,132.9608,132.9699,1119.0
2020-11-23 10:25:00,144.55,144.61,144.09,144.09,5335.0,132.8229,132.8781,132.4002,132.4002,5335.0
2020-11-23 10:30:00,143.91,144.18,143.84,144.01,6026.0,132.2349,132.4829,132.1705,132.3267,6026.0
2020-11-23 10:35:00,144.02,144.3,143.97,144.24,1505.0,132.3359,132.5932,132.29,132.5381,1505.0
2020-11-23 10:40:00,144.43,144.58,144.27,144.29,2011.0,132.7127,132.8505,132.5656,132.584,2011.0
2020-11-23 10:45:00,144.34,144.76,144.27,144.7,1605.0,132.63,133.0159,132.5656,132.9608,1605.0
2020-11-23 10:50:00,144.74,144.74,144.54,144.74,3108.0,132.9975,132.9975,132.8137,132.9975,3108.0
2020-11-23 10:55:00,144.8,144.8,144.47,144.56,3134.0,133.0526,133.0526,132.7494,132.8321,3134.0
2020-11-23 11:00:00,144.62,144.74,144.57,144.59,5430.0,132.8873,132.9975,132.8413,132.8597,5430.0
2020-11-23 11:05:00,144.63,144.92,144.63,144.67,3000.0,132.8964,133.1629,132.8964,132.9332,3000.0
2020-11-23 11:10:00,144.66,144.66,144.32,144.32,3000.0,132.924,132.924,132.6116,132.6116,3000.0
2020-11-23 11:15:00,144.22,144.57,144.22,144.4,1600.0,132.5197,132.8413,132.5197,132.6851,1600.0
2020-11-23 11:20:00,144.43,144.53,144.34,144.45,1307.0,132.7127,132.8046,132.63,132.731,1307.0
2020-11-23 11:25:00,144.48,144.53,144.41,144.41,3475.0,132.7586,132.8046,132.6943,132.6943,3475.0
2020-11-23 11:30:00,144.14,144.14,143.82,143.97,2479.0,132.4462,132.4462,132.1522,132.29,2479.0
2020-11-23 11:35:00,143.99,144.27,143.99,144.19,851.0,132.3084,132.5656,132.3084,132.4921,851.0
2020-11-23 11:40:00,144.03,144.2,144.03,144.09,1668.0,132.3451,132.5013,132.3451,132.4002,1668.0
2020-11-23 11:45:00,144.06,144.07,143.96,144.07,2600.0,132.3727,132.3819,132.2808,132.3819,2600.0
2020-11-23 11:50:00,144.06,144.08,143.84,143.84,2304.0,132.3727,132.3911,132.1705,132.1705,2304.0
2020-11-23 11:55:00,143.83,144.07,143.83,144.01,2002.0,132.1613,132.3819,132.1613,132.3267,2002.0
2020-11-23 12:00:00,143.9,143.99,143.81,143.9,2039.0,132.2257,132.3084,132.143,132.2257,2039.0
2020-11-23 12:05:00,143.87,144.04,143.86,143.94,2860.0,132.1981,132.3543,132.1889,132.2624,2860.0
2020-11-23 12:10:00,144.05,144.1,144.0,144.0,1339.0,132.3635,132.4094,132.3176,132.3176,1339.0
2020-11-23 12:15:00,144.0,144.04,143.9,143.98,5608.0,132.3176,132.3543,132.2257,132.2992,5608.0
2020-11-23 12:20:00,143.96,143.98,143.85,143.97,14427.0,132.2808,132.2992,132.1797,132.29,14427.0
2020-11-23 12:25:00,143.93,144.0,143.65,143.65,2813.0,132.2532,132.3176,131.9959,131.9959,2813.0
2020-11-23 12:30:00,143.56,143.85,143.55,143.84,3554.0,131.9132,132.1797,131.9041,132.1705,3554.0
2020-11-23 12:35:00,143.75,143.77,143.61,143.69,2100.0,132.0878,132.1062,131.9592,132.0327,2100.0
2020-11-23 12:40:00,143.81,143.81,143.64,143.67,1967.0,132.143,132.143,131.9868,132.0143,1967.0
2020-11-23 12:45:00,143.64,143.87,143.61,143.87,2800.0,131.9868,132.1981,131.9592,132.1981,2800.0
2020-11-23 12:50:00,143.84,144.18,143.84,144.18,1000.0,132.1705,132.4829,132.1705,132.4829,1000.0
2020-11-23 12:55:00,144.23,144.24,144.18,144.23,1600.0,132.5289,132.5381,132.4829,132.5289,1600.0
2020-11-23 13:00:00,144.22,144.22,144.09,144.21,1759.0,132.5197,132.5197,132.4002,132.5105,1759.0
2020-11-23 13:05:00,144.24,144.41,144.22,144.23,1310.0,132.5381,132.6943,132.5197,132.5289,1310.0
2020-11-23 13:10:00,144.15,144.26,144.15,144.25,1811.0,132.4554,132.5565,132.4554,132.5473,1811.0
2020-11-23 13:15:00,144.26,144.38,144.21,144.22,2694.0,132.5565,132.6667,132.5105,132.5197,2694.0
2020-11-23 13:20:00,144.18,144.45,144.18,144.45,2052.0,132.4829,132.731,132.4829,132.731,2052.0
2020-11-23 13:25:00,144.43,144.5,144.22,144.26,4916.0,132.7127,132.777,132.5197,132.5565,4916.0
2020-11-23 13:30:00,144.34,144.51,144.29,144.43,7344.0,132.63,132.7862,132.584,132.7127,7344.0
2020-11-23 13:35:00,144.42,144.6,144.4,144.6,3267.0,132.7035,132.8689,132.6851,132.8689,3267.0
2020-11-23 13:40:00,144.56,144.64,144.38,144.45,3143.0,132.8321,132.9056,132.6667,132.731,3143.0
2020-11-23 13:45:00,144.47,144.67,144.46,144.51,2300.0,132.7494,132.9332,132.7402,132.7862,2300.0
2020-11-23 13:50:00,144.56,144.7,144.55,144.66,3395.0,132.8321,132.9608,132.8229,132.924,3395.0
2020-11-23 13:55:00,144.71,144.86,144.71,144.83,3493.0,132.9699,133.1078,132.9699,133.0802,3493.0
2020-11-23 14:00:00,144.78,144.89,144.72,144.89,2602.0,133.0343,133.1353,132.9791,133.1353,2602.0
2020-11-23 14:05:00,144.84,144.84,144.53,144.53,5633.0,133.0894,133.0894,132.8046,132.8046,5633.0
2020-11-23 14:10:00,144.43,144.63,144.38,144.63,1500.0,132.7127,132.8964,132.6667,132.8964,1500.0
2020-11-23 14:15:00,144.58,144.79,144.58,144.71,3985.0,132.8505,133.0435,132.8505,132.9699,3985.0
2020-11-23 14:20:00,144.75,144.81,144.62,144.67,3200.0,133.0067,133.0618,132.8873,132.9332,3200.0
2020-11-23 14:25:00,144.68,144.68,144.58,144.58,2130.0,132.9424,132.9424,132.8505,132.8505,2130.0
2020-11-23 14:30:00,144.59,144.71,144.51,144.56,4366.0,132.8597,132.9699,132.7862,132.8321,4366.0
2020-11-23 14:35:00,144.53,144.53,144.45,144.52,1220.0,132.8046,132.8046,132.731,132.7954,1220.0
2020-11-23 14:40:00,144.5,144.53,144.4,144.49,5140.0,132.777,132.8046,132.6851,132.7678,5140.0
2020-11-23 14:45:00,144.61,144.67,144.52,144.6,4203.0,132.8781,132.9332,132.7954,132.8689,4203.0
2020-11-23 14:50:00,144.65,144.87,144.62,144.81,15019.0,132.9148,133.117,132.8873,133.0618,15019.0
2020-11-23 14:55:00,144.79,144.84,144.73,144.84,2105.0,133.0435,133.0894,132.9883,133.0894,2105.0
2020-11-23 15:00:00,144.84,145.06,144.79,145.01,3330.0,133.0894,133.2916,133.0435,133.2456,3330.0
2020-11-23 15:05:00,145.08,145.2,144.96,145.15,5492.0,133.3099,133.4202,133.1997,133.3743,5492.0
2020-11-23 15:10:00,145.1,145.22,145.05,145.21,2235.0,133.3283,133.4386,133.2824,133.4294,2235.0
2020-11-23 15:15:00,145.21,145.24,145.06,145.12,2331.0,133.4294,133.457,133.2916,133.3467,2331.0
2020-11-23 15:20:00,145.12,145.23,144.95,145.0,6616.0,133.3467,133.4478,133.1905,133.2364,6616.0
2020-11-23 15:25:00,145.01,145.04,144.85,144.87,8083.0,133.2456,133.2732,133.0986,133.117,8083.0
2020-11-23 15:30:00,144.86,144.89,144.52,144.62,21853.0,133.1078,133.1353,132.7954,132.8873,21853.0
2020-11-23 15:35:00,144.62,144.72,144.17,144.19,33644.0,132.8873,132.9791,132.4738,132.4921,33644.0
2020-11-23 15:40:00,144.19,144.56,144.12,144.49,25729.0,132.4921,132.8321,132.4278,132.7678,25729.0
2020-11-23 15:45:00,144.48,144.72,144.41,144.48,19615.0,132.7586,132.9791,132.6943,132.7586,19615.0
2020-11-23 15:50:00,144.49,144.72,144.38,144.38,35098.0,132.7678,132.9791,132.6667,132.6667,35098.0
2020-11-23 15:55:00,144.5,144.9,144.37,144.78,53386.0,132.777,133.1445,132.6575,133.0343,53386.0
2020-11-24 09:30:00,146.35,147.0,146.12,146.92,12593.0,134.4769,135.0742,134.2656,135.0007,12593.0
2020-11-24 09:35:00,146.75,146.82,146.22,146.22,4285.0,134.8444,134.9088,134.3574,134.3574,4285.0
2020-11-24 09:40:00,146.28,146.28,145.89,146.01,8571.0,134.4126,134.4126,134.0542,134.1645,8571.0
2020-11-24 09:45:00,146.2,146.34,146.04,146.28,14900.0,134.3391,134.4677,134.192,134.4126,14900.0
2020-11-24 09:50:00,146.24,146.54,146.13,146.5,11009.0,134.3758,134.6515,134.2747,134.6147,11009.0
2020-11-24 09:55:00,146.49,146.93,146.45,146.8,15583.0,134.6055,135.0098,134.5688,134.8904,15583.0
2020-11-24 10:00:00,146.86,147.28,146.86,147.2,6280.0,134.9455,135.3315,134.9455,135.2579,6280.0
2020-11-24 10:05:00,147.08,147.5,147.03,147.5,16875.0,135.1477,135.5336,135.1017,135.5336,16875.0
2020-11-24 10:10:00,147.44,147.49,147.14,147.25,9644.0,135.4785,135.5244,135.2028,135.3039,9644.0
2020-11-24 10:15:00,147.34,147.34,147.0,147.05,15439.0,135.3866,135.3866,135.0742,135.1201,15439.0
2020-11-24 10:20:00,147.3,147.58,147.19,147.22,14850.0,135.3498,135.6071,135.2488,135.2763,14850.0
2020-11-24 10:25:00,147.27,147.77,147.27,147.56,49518.0,135.3223,135.7817,135.3223,135.5887,49518.0
2020-11-24 10:30:00,147.57,147.57,147.05,147.05,14519.0,135.5979,135.5979,135.1201,135.1201,14519.0
2020-11-24 10:35:00,147.01,147.11,146.89,147.06,18396.0,135.0834,135.1752,134.9731,135.1293,18396.0
2020-11-24 10:40:00,147.11,147.22,146.78,147.04,29788.0,135.1752,135.2763,134.872,135.1109,29788.0
2020-11-24 10:45:00,147.08,147.3,147.02,147.28,11483.0,135.1477,135.3498,135.0925,135.3315,11483.0
2020-11-24 10:50:00,147.28,147.47,147.02,147.4,7400.0,135.3315,135.506,135.0925,135.4417,7400.0
2020-11-24 10:55:00,147.36,147.36,147.06,147.09,3800.0,135.405,135.405,135.1293,135.1569,3800.0
2020-11-24 11:00:00,147.11,147.29,146.87,147.1,10163.0,135.1752,135.3406,134.9547,135.1661,10163.0
2020-11-24 11:05:00,147.12,147.22,146.86,146.94,26260.0,135.1844,135.2763,134.9455,135.019,26260.0
2020-11-24 11:10:00,146.81,146.87,146.69,146.69,12825.0,134.8996,134.9547,134.7893,134.7893,12825.0
2020-11-24 11:15:00,146.61,146.87,146.55,146.72,34922.0,134.7158,134.9547,134.6607,134.8169,34922.0
2020-11-24 11:20:00,146.84,147.29,146.84,147.25,7086.0,134.9271,135.3406,134.9271,135.3039,7086.0
2020-11-24 11:25:00,147.24,147.26,147.05,147.21,5314.0,135.2947,135.3131,135.1201,135.2671,5314.0
2020-11-24 11:30:00,147.24,147.27,146.96,147.03,8005.0,135.2947,135.3223,135.0374,135.1017,8005.0
2020-11-24 11:35:00,147.1,147.32,146.65,146.65,5225.0,135.1661,135.3682,134.7526,134.7526,5225.0
2020-11-24 11:40:00,146.73,147.17,146.72,147.17,21704.0,134.8261,135.2304,134.8169,135.2304,21704.0
2020-11-24 11:45:00,147.16,147.17,146.88,147.17,15913.0,135.2212,135.2304,134.9639,135.2304,15913.0
2020-11-24 11:50:00,147.1,147.39,147.0,147.35,12708.0,135.1661,135.4325,135.0742,135.3958,12708.0
2020-11-24 11:55:00,147.3,147.38,147.12,147.15,5454.0,135.3498,135.4233,135.1844,135.212,5454.0
2020-11-24 12:00:00,147.2,147.43,147.16,147.37,9432.0,135.2579,135.4693,135.2212,135.4141,9432.0
2020-11-24 12:05:00,147.42,147.46,147.21,147.36,4044.0,135.4601,135.4968,135.2671,135.405,4044.0
2020-11-24 12:10:00,147.4,147.6,147.33,147.48,6636.0,135.4417,135.6255,135.3774,135.5152,6636.0
2020-11-24 12:15:00,147.46,147.46,147.27,147.36,3306.0,135.4968,135.4968,135.3223,135.405,3306.0
2020-11-24 12:20:00,147.33,147.36,147.14,147.28,2255.0,135.3774,135.405,135.2028,135.3315,2255.0
2020-11-24 12:25:00,147.31,147.4,147.22,147.29,5441.0,135.359,135.4417,135.2763,135.3406,5441.0
2020-11-24 12:30:00,147.33,147.36,147.19,147.21,2910.0,135.3774,135.405,135.2488,135.2671,2910.0
2020-11-24 12:35:00,147.24,147.38,147.24,147.38,5005.0,135.2947,135.4233,135.2947,135.4233,5005.0
2020-11-24 12:40:00,147.37,147.48,147.31,147.36,5799.0,135.4141,135.5152,135.359,135.405,5799.0
2020-11-24 12:45:00,147.35,147.36,147.15,147.2,3305.0,135.3958,135.405,135.212,135.2579,3305.0
2020-11-24 12:50:00,147.16,147.31,147.13,147.28,8085.0,135.2212,135.359,135.1936,135.3315,8085.0
2020-11-24 12:55:00,147.26,147.34,147.2,147.28,13296.0,135.3131,135.3866,135.2579,135.3315,13296.0
2020-11-24 13:00:00,147.3,147.57,147.29,147.57,6627.0,135.3498,135.5979,135.3406,135.5979,6627.0
2020-11-24 13:05:00,147.49,147.52,147.33,147.47,2364.0,135.5244,135.552,135.3774,135.506,2364.0
2020-11-24 13:10:00,147.47,147.59,147.45,147.56,4650.0,135.506,135.6163,135.4877,135.5887,4650.0
2020-11-24 13:15:00,147.59,147.6,147.44,147.46,3518.0,135.6163,135.6255,135.4785,135.4968,3518.0
2020-11-24 13:20:00,147.42,147.42,147.3,147.4,4331.0,135.4601,135.4601,135.3498,135.4417,4331.0
2020-11-24 13:25:00,147.31,147.47,147.3,147.4,10413.0,135.359,135.506,135.3498,135.4417,10413.0
2020-11-24 13:30:00,147.41,147.65,147.41,147.57,2950.0,135.4509,135.6714,135.4509,135.5979,2950.0
2020-11-24 13:35:00,147.46,147.48,147.39,147.44,4150.0,135.4968,135.5152,135.4325,135.4785,4150.0
2020-11-24 13:40:00,147.47,147.92,147.46,147.46,12887.0,135.506,135.9195,135.4968,135.4968,12887.0
2020-11-24 13:45:00,147.48,147.53,147.38,147.52,8046.0,135.5152,135.5612,135.4233,135.552,8046.0
2020-11-24 13:50:00,147.53,147.54,147.4,147.45,6062.0,135.5612,135.5704,135.4417,135.4877,6062.0
2020-11-24 13:55:00,147.45,147.51,147.4,147.4,5610.0,135.4877,135.5428,135.4417,135.4417,5610.0
2020-11-24 14:00:00,147.4,147.68,147.38,147.5,47780.0,135.4417,135.699,135.4233,135.5336,47780.0
2020-11-24 14:05:00,147.53,147.61,147.4,147.43,6061.0,135.5612,135.6347,135.4417,135.4693,6061.0
2020-11-24 14:10:00,147.43,147.88,147.43,147.88,5621.0,135.4693,135.8828,135.4693,135.8828,5621.0
2020-11-24 14:15:00,147.84,147.92,147.58,147.7,3339.0,135.846,135.9195,135.6071,135.7174,3339.0
2020-11-24 14:20:00,147.67,147.74,147.54,147.58,4906.0,135.6898,135.7541,135.5704,135.6071,4906.0
2020-11-24 14:25:00,147.49,147.52,147.35,147.45,3400.0,135.5244,135.552,135.3958,135.4877,3400.0
2020-11-24 14:30:00,147.4,147.52,147.26,147.48,4021.0,135.4417,135.552,135.3131,135.5152,4021.0
2020-11-24 14:35:00,147.5,147.74,147.49,147.68,11799.0,135.5336,135.7541,135.5244,135.699,11799.0
2020-11-24 14:40:00,147.59,147.71,147.52,147.66,3750.0,135.6163,135.7266,135.552,135.6806,3750.0
2020-11-24 14:45:00,147.58,147.75,147.46,147.63,4389.0,135.6071,135.7633,135.4968,135.6531,4389.0
2020-11-24 14:50:00,147.55,147.67,147.55,147.67,4608.0,135.5795,135.6898,135.5795,135.6898,4608.0
2020-11-24 14:55:00,147.72,147.86,147.69,147.86,4001.0,135.7358,135.8644,135.7082,135.8644,4001.0
2020-11-24 15:00:00,147.86,147.9,147.69,147.88,7579.0,135.8644,135.9012,135.7082,135.8828,7579.0
2020-11-24 15:05:00,147.88,148.04,147.85,147.96,10070.0,135.8828,136.0298,135.8552,135.9563,10070.0
2020-11-24 15:10:00,147.97,148.07,147.92,147.92,20788.0,135.9655,136.0574,135.9195,135.9195,20788.0
2020-11-24 15:15:00,147.88,147.91,147.79,147.79,4586.0,135.8828,135.9103,135.8001,135.8001,4586.0
2020-11-24 15:20:00,147.83,148.0,147.67,148.0,11673.0,135.8368,135.993,135.6898,135.993,11673.0
2020-11-24 15:25:00,147.97,148.09,147.85,147.97,12922.0,135.9655,136.0757,135.8552,135.9655,12922.0
2020-11-24 15:30:00,147.93,148.0,147.84,147.9,7015.0,135.9287,135.993,135.846,135.9012,7015.0
2020-11-24 15:35:00,147.94,147.97,147.7,147.74,7659.0,135.9379,135.9655,135.7174,135.7541,7659.0
2020-11-24 15:40:00,147.75,147.76,147.51,147.51,7891.0,135.7633,135.7725,135.5428,135.5428,7891.0
2020-11-24 15:45:00,147.53,147.75,147.36,147.4,21916.0,135.5612,135.7633,135.405,135.4417,21916.0
2020-11-24 15:50:00,147.33,147.85,147.33,147.83,22673.0,135.3774,135.8552,135.3774,135.8368,22673.0
2020-11-24 15:55:00,147.83,148.0,147.75,147.98,87861.0,135.8368,135.993,135.7633,135.9747,87861.0
2020-11-25 09:30:00,147.5,147.5,146.36,146.37,14485.0,135.5336,135.5336,134.4861,134.4953,14485.0
2020-11-25 09:35:00,146.19,146.57,145.83,146.41,4330.0,134.3299,134.6791,133.9991,134.532,4330.0
2020-11-25 09:40:00,146.09,147.09,146.01,147.0,4922.0,134.238,135.1569,134.1645,135.0742,4922.0
2020-11-25 09:45:00,147.02,147.24,146.71,146.96,10935.0,135.0925,135.2947,134.8077,135.0374,10935.0
2020-11-25 09:50:00,146.89,147.03,146.78,146.84,5589.0,134.9731,135.1017,134.872,134.9271,5589.0
2020-11-25 09:55:00,146.85,146.89,146.19,146.53,2880.0,134.9363,134.9731,134.3299,134.6423,2880.0
2020-11-25 10:00:00,146.72,146.83,146.32,146.66,6245.0,134.8169,134.918,134.4493,134.7617,6245.0
2020-11-25 10:05:00,146.68,146.9,146.53,146.6,5949.0,134.7801,134.9823,134.6423,134.7066,5949.0
2020-11-25 10:10:00,146.6,146.94,146.58,146.86,8363.0,134.7066,135.019,134.6882,134.9455,8363.0
2020-11-25 10:15:00,146.92,147.02,146.58,146.64,4107.0,135.0007,135.0925,134.6882,134.7434,4107.0
2020-11-25 10:20:00,146.69,146.95,146.62,146.92,6128.0,134.7893,135.0282,134.725,135.0007,6128.0
2020-11-25 10:25:00,146.89,147.11,146.72,147.11,3357.0,134.9731,135.1752,134.8169,135.1752,3357.0
2020-11-25 10:30:00,147.16,147.36,146.84,147.25,7471.0,135.2212,135.405,134.9271,135.3039,7471.0
2020-11-25 10:35:00,147.3,147.49,147.22,147.32,7409.0,135.3498,135.5244,135.2763,135.3682,7409.0
2020-11-25 10:40:00,147.21,147.26,146.82,146.94,3916.0,135.2671,135.3131,134.9088,135.019,3916.0
2020-11-25 10:45:00,146.99,147.16,146.69,146.69,7950.0,135.065,135.2212,134.7893,134.7893,7950.0
2020-11-25 10:50:00,146.73,146.9,146.68,146.7,4777.0,134.8261,134.9823,134.7801,134.7985,4777.0
2020-11-25 10:55:00,146.69,146.7,146.49,146.5,4407.0,134.7893,134.7985,134.6055,134.6147,4407.0
2020-11-25 11:00:00,146.45,146.62,146.43,146.62,8688.0,134.5688,134.725,134.5504,134.725,8688.0
2020-11-25 11:05:00,146.57,146.7,146.57,146.7,1100.0,134.6791,134.7985,134.6791,134.7985,1100.0
2020-11-25 11:10:00,146.65,146.7,146.22,146.43,1852.0,134.7526,134.7985,134.3574,134.5504,1852.0
2020-11-25 11:15:00,146.38,146.62,146.37,146.6,1579.0,134.5045,134.725,134.4953,134.7066,1579.0
2020-11-25 11:20:00,146.62,146.81,146.59,146.81,1825.0,134.725,134.8996,134.6974,134.8996,1825.0
2020-11-25 11:25:00,146.74,146.87,146.72,146.87,900.0,134.8353,134.9547,134.8169,134.9547,900.0
2020-11-25 11:30:00,146.83,146.96,146.83,146.87,987.0,134.918,135.0374,134.918,134.9547,987.0
2020-11-25 11:35:00,146.83,146.92,146.75,146.81,1413.0,134.918,135.0007,134.8444,134.8996,1413.0
2020-11-25 11:40:00,146.8,146.84,146.42,146.42,1700.0,134.8904,134.9271,134.5412,134.5412,1700.0
2020-11-25 11:45:00,146.43,146.79,146.43,146.67,1100.0,134.5504,134.8812,134.5504,134.7709,1100.0
2020-11-25 11:50:00,146.8,146.82,146.67,146.82,1246.0,134.8904,134.9088,134.7709,134.9088,1246.0
2020-11-25 11:55:00,146.83,146.83,146.66,146.83,1300.0,134.918,134.918,134.7617,134.918,1300.0
2020-11-25 12:00:00,146.78,147.0,146.67,147.0,4335.0,134.872,135.0742,134.7709,135.0742,4335.0
2020-11-25 12:05:00,147.07,147.16,146.99,147.13,1600.0,135.1385,135.2212,135.065,135.1936,1600.0
2020-11-25 12:10:00,147.1,147.32,147.09,147.3,3402.0,135.1661,135.3682,135.1569,135.3498,3402.0
2020-11-25 12:15:00,147.32,147.37,147.18,147.27,4637.0,135.3682,135.4141,135.2396,135.3223,4637.0
2020-11-25 12:20:00,147.26,147.27,147.09,147.23,3491.0,135.3131,135.3223,135.1569,135.2855,3491.0
2020-11-25 12:25:00,147.32,147.32,147.2,147.26,3610.0,135.3682,135.3682,135.2579,135.3131,3610.0
2020-11-25 12:30:00,147.33,147.34,147.23,147.31,2327.0,135.3774,135.3866,135.2855,135.359,2327.0
2020-11-25 12:35:00,147.27,147.38,147.22,147.38,6344.0,135.3223,135.4233,135.2763,135.4233,6344.0
2020-11-25 12:40:00,147.38,147.83,147.38,147.68,11154.0,135.4233,135.8368,135.4233,135.699,11154.0
2020-11-25 12:45:00,147.68,147.68,147.57,147.59,3701.0,135.699,135.699,135.5979,135.6163,3701.0
2020-11-25 12:50:00,147.57,147.57,147.36,147.44,2929.0,135.5979,135.5979,135.405,135.4785,2929.0
2020-11-25 12:55:00,147.46,147.49,147.37,147.4,2469.0,135.4968,135.5244,135.4141,135.4417,2469.0
2020-11-25 13:00:00,147.46,147.46,147.25,147.25,3116.0,135.4968,135.4968,135.3039,135.3039,3116.0
2020-11-25 13:05:00,147.21,147.24,147.15,147.18,4859.0,135.2671,135.2947,135.212,135.2396,4859.0
2020-11-25 13:10:00,147.17,147.17,147.01,147.01,3002.0,135.2304,135.2304,135.0834,135.0834,3002.0
2020-11-25 13:15:00,146.9,147.05,146.88,146.93,5221.0,134.9823,135.1201,134.9639,135.0098,5221.0
2020-11-25 13:20:00,146.97,146.97,146.85,146.87,5493.0,135.0466,135.0466,134.9363,134.9547,5493.0
2020-11-25 13:25:00,146.89,146.9,146.79,146.89,6195.0,134.9731,134.9823,134.8812,134.9731,6195.0
2020-11-25 13:30:00,146.92,146.98,146.83,146.83,3710.0,135.0007,135.0558,134.918,134.918,3710.0
2020-11-25 13:35:00,146.83,146.85,146.74,146.82,5325.0,134.918,134.9363,134.8353,134.9088,5325.0
2020-11-25 13:40:00,146.83,146.88,146.54,146.54,2151.0,134.918,134.9639,134.6515,134.6515,2151.0
2020-11-25 13:45:00,146.54,146.72,146.54,146.7,3748.0,134.6515,134.8169,134.6515,134.7985,3748.0
2020-11-25 13:50:00,146.7,146.74,146.54,146.71,3787.0,134.7985,134.8353,134.6515,134.8077,3787.0
2020-11-25 13:55:00,146.7,146.88,146.65,146.76,4229.0,134.7985,134.9639,134.7526,134.8536,4229.0
2020-11-25 14:00:00,146.8,146.82,146.53,146.7,5180.0,134.8904,134.9088,134.6423,134.7985,5180.0
2020-11-25 14:05:00,146.76,146.85,146.49,146.6,5387.0,134.8536,134.9363,134.6055,134.7066,5387.0
2020-11-25 14:10:00,146.5,146.51,146.3,146.36,2820.0,134.6147,134.6239,134.431,134.4861,2820.0
2020-11-25 14:15:00,146.36,146.45,146.3,146.36,3898.0,134.4861,134.5688,134.431,134.4861,3898.0
2020-11-25 14:20:00,146.35,146.48,146.35,146.43,4960.0,134.4769,134.5964,134.4769,134.5504,4960.0
2020-11-25 14:25:00,146.39,146.65,146.35,146.51,6733.0,134.5137,134.7526,134.4769,134.6239,6733.0
2020-11-25 14:30:00,146.5,146.56,146.37,146.37,5931.0,134.6147,134.6699,134.4953,134.4953,5931.0
2020-11-25 14:35:00,146.38,146.49,146.38,146.39,3286.0,134.5045,134.6055,134.5045,134.5137,3286.0
2020-11-25 14:40:00,146.47,146.48,146.21,146.32,7769.0,134.5872,134.5964,134.3483,134.4493,7769.0
2020-11-25 14:45:00,146.31,146.39,146.22,146.32,2292.0,134.4401,134.5137,134.3574,134.4493,2292.0
2020-11-25 14:50:00,146.42,146.64,146.37,146.6,11038.0,134.5412,134.7434,134.4953,134.7066,11038.0
2020-11-25 14:55:00,146.6,146.82,146.58,146.81,1404.0,134.7066,134.9088,134.6882,134.8996,1404.0
2020-11-25 15:00:00,146.81,146.86,146.68,146.83,6329.0,134.8996,134.9455,134.7801,134.918,6329.0
2020-11-25 15:05:00,146.85,146.98,146.75,146.86,4187.0,134.9363,135.0558,134.8444,134.9455,4187.0
2020-11-25 15:10:00,146.96,147.19,146.96,147.16,2800.0,135.0374,135.2488,135.0374,135.2212,2800.0
2020-11-25 15:15:00,147.16,147.23,146.93,146.93,5131.0,135.2212,135.2855,135.0098,135.0098,5131.0
2020-11-25 15:20:00,146.92,147.06,146.86,146.98,3899.0,135.0007,135.1293,134.9455,135.0558,3899.0
2020-11-25 15:25:00,146.94,147.2,146.94,147.05,3600.0,135.019,135.2579,135.019,135.1201,3600.0
2020-11-25 15:30:00,147.03,147.04,146.87,146.91,5218.0,135.1017,135.1109,134.9547,134.9915,5218.0
2020-11-25 15:35:00,146.89,146.9,146.6,146.63,7141.0,134.9731,134.9823,134.7066,134.7342,7141.0
2020-11-25 15:40:00,146.64,146.97,146.64,146.94,6849.0,134.7434,135.0466,134.7434,135.019,6849.0
2020-11-25 15:45:00,146.9,146.96,146.73,146.74,7368.0,134.9823,135.0374,134.8261,134.8353,7368.0
2020-11-25 15:50:00,146.69,146.87,146.58,146.87,16757.0,134.7893,134.9547,134.6882,134.9547,16757.0
2020-11-25 15:55:00,146.88,147.05,146.7,146.7,55956.0,134.9639,135.1201,134.7985,134.7985,55956.0
2020-11-27 09:30:00,146.99,147.36,146.99,147.21,12825.0,135.065,135.405,135.065,135.2671,12825.0
2020-11-27 09:35:00,147.21,147.38,146.69,147.38,7705.0,135.2671,135.4233,134.7893,135.4233,7705.0
2020-11-27 09:40:00,147.47,147.9,147.17,147.39,2293.0,135.506,135.9012,135.2304,135.4325,2293.0
2020-11-27 09:45:00,147.47,147.52,147.36,147.49,1120.0,135.506,135.552,135.405,135.5244,1120.0
2020-11-27 09:50:00,147.49,147.84,147.47,147.68,3401.0,135.5244,135.846,135.506,135.699,3401.0
2020-11-27 09:55:00,147.58,147.8,146.94,147.64,17063.0,135.6071,135.8093,135.019,135.6622,17063.0
2020-11-27 10:00:00,147.58,147.58,147.34,147.52,1892.0,135.6071,135.6071,135.3866,135.552,1892.0
2020-11-27 10:05:00,147.46,147.89,147.45,147.55,2170.0,135.4968,135.892,135.4877,135.5795,2170.0
2020-11-27 10:10:00,147.48,147.83,147.32,147.6,2701.0,135.5152,135.8368,135.3682,135.6255,2701.0
2020-11-27 10:15:00,147.39,147.68,147.25,147.31,5066.0,135.4325,135.699,135.3039,135.359,5066.0
2020-11-27 10:20:00,147.36,147.37,146.9,147.03,4799.0,135.405,135.4141,134.9823,135.1017,4799.0
2020-11-27 10:25:00,147.14,147.25,147.02,147.17,860.0,135.2028,135.3039,135.0925,135.2304,860.0
2020-11-27 10:30:00,147.17,147.17,146.88,146.99,2051.0,135.2304,135.2304,134.9639,135.065,2051.0
2020-11-27 10:35:00,147.0,147.07,146.77,146.77,1988.0,135.0742,135.1385,134.8628,134.8628,1988.0
2020-11-27 10:40:00,146.76,147.08,146.74,147.07,3278.0,134.8536,135.1477,134.8353,135.1385,3278.0
2020-11-27 10:45:00,147.0,147.01,146.89,146.92,1726.0,135.0742,135.0834,134.9731,135.0007,1726.0
2020-11-27 10:50:00,146.88,147.0,146.78,146.82,1954.0,134.9639,135.0742,134.872,134.9088,1954.0
2020-11-27 10:55:00,146.66,146.73,146.6,146.73,1387.0,134.7617,134.8261,134.7066,134.8261,1387.0
2020-11-27 11:00:00,146.67,146.78,146.57,146.57,1593.0,134.7709,134.872,134.6791,134.6791,1593.0
2020-11-27 11:05:00,146.55,146.68,146.55,146.57,1325.0,134.6607,134.7801,134.6607,134.6791,1325.0
2020-11-27 11:10:00,146.64,146.66,146.45,146.65,2142.0,134.7434,134.7617,134.5688,134.7526,2142.0
2020-11-27 11:15:00,146.7,146.95,146.58,146.95,2905.0,134.7985,135.0282,134.6882,135.0282,2905.0
2020-11-27 11:20:00,146.86,146.93,146.67,146.72,1640.0,134.9455,135.0098,134.7709,134.8169,1640.0
2020-11-27 11:25:00,146.77,146.82,146.65,146.72,1284.0,134.8628,134.9088,134.7526,134.8169,1284.0
2020-11-27 11:30:00,146.66,146.75,146.46,146.5,4161.0,134.7617,134.8444,134.578,134.6147,4161.0
2020-11-27 11:35:00,146.6,146.84,146.56,146.76,2855.0,134.7066,134.9271,134.6699,134.8536,2855.0
2020-11-27 11:40:00,146.94,146.99,146.86,146.97,2430.0,135.019,135.065,134.9455,135.0466,2430.0
2020-11-27 11:45:00,147.07,147.07,146.9,146.9,1600.0,135.1385,135.1385,134.9823,134.9823,1600.0
2020-11-27 11:50:00,146.94,146.96,146.78,146.78,1829.0,135.019,135.0374,134.872,134.872,1829.0
2020-11-27 11:55:00,146.77,147.08,146.73,147.07,1719.0,134.8628,135.1477,134.8261,135.1385,1719.0
2020-11-27 12:00:00,146.98,147.02,146.84,146.87,2305.0,135.0558,135.0925,134.9271,134.9547,2305.0
2020-11-27 12:05:00,146.93,147.1,146.86,147.04,6833.0,135.0098,135.1661,134.9455,135.1109,6833.0
2020-11-27 12:10:00,147.09,147.12,146.89,146.91,2701.0,135.1569,135.1844,134.9731,134.9915,2701.0
2020-11-27 12:15:00,146.87,146.9,146.46,146.59,7099.0,134.9547,134.9823,134.578,134.6974,7099.0
2020-11-27 12:20:00,146.52,146.57,146.43,146.46,605.0,134.6331,134.6791,134.5504,134.578,605.0
2020-11-27 12:25:00,146.52,146.58,146.42,146.42,2240.0,134.6331,134.6882,134.5412,134.5412,2240.0
2020-11-27 12:30:00,146.5,146.57,146.46,146.57,3071.0,134.6147,134.6791,134.578,134.6791,3071.0
2020-11-27 12:35:00,146.55,147.19,146.55,147.18,16859.0,134.6607,135.2488,134.6607,135.2396,16859.0
2020-11-27 12:40:00,147.3,147.37,147.14,147.25,2874.0,135.3498,135.4141,135.2028,135.3039,2874.0
2020-11-27 12:45:00,147.3,147.43,147.28,147.43,1293.0,135.3498,135.4693,135.3315,135.4693,1293.0
2020-11-27 12:50:00,147.46,147.88,147.45,147.71,9906.0,135.4968,135.8828,135.4877,135.7266,9906.0
2020-11-27 12:55:00,147.69,147.81,147.58,147.78,12129.0,135.7082,135.8185,135.6071,135.7909,12129.0
2020-11-30 09:30:00,147.3,147.35,145.7,146.65,22766.0,135.3498,135.3958,133.8796,134.7526,22766.0
2020-11-30 09:35:00,146.19,146.73,145.68,145.71,15200.0,134.3299,134.8261,133.8613,133.8888,15200.0
2020-11-30 09:40:00,145.77,145.99,145.64,145.76,2419.0,133.944,134.1461,133.8245,133.9348,2419.0
2020-11-30 09:45:00,145.99,146.45,145.78,145.78,5114.0,134.1461,134.5688,133.9531,133.9531,5114.0
2020-11-30 09:50:00,145.9,146.13,145.85,146.0,5482.0,134.0634,134.2747,134.0175,134.1553,5482.0
2020-11-30 09:55:00,146.04,146.14,145.76,145.9,5542.0,134.192,134.2839,133.9348,134.0634,5542.0
2020-11-30 10:00:00,145.88,145.88,145.27,145.3,7188.0,134.045,134.045,133.4845,133.5121,7188.0
2020-11-30 10:05:00,145.34,145.42,145.06,145.31,5480.0,133.5488,133.6223,133.2916,133.5213,5480.0
2020-11-30 10:10:00,145.31,145.52,145.24,145.24,5087.0,133.5213,133.7142,133.457,133.457,5087.0
2020-11-30 10:15:00,145.32,145.58,145.27,145.37,8894.0,133.5305,133.7694,133.4845,133.5764,8894.0
2020-11-30 10:20:00,145.4,145.44,145.24,145.33,8169.0,133.604,133.6407,133.457,133.5396,8169.0
2020-11-30 10:25:00,145.27,145.36,144.86,144.86,4109.0,133.4845,133.5672,133.1078,133.1078,4109.0
2020-11-30 10:30:00,144.92,145.05,144.61,144.61,1800.0,133.1629,133.2824,132.8781,132.8781,1800.0
2020-11-30 10:35:00,144.57,144.72,144.44,144.72,2100.0,132.8413,132.9791,132.7219,132.9791,2100.0
2020-11-30 10:40:00,144.65,144.87,144.39,144.39,3500.0,132.9148,133.117,132.6759,132.6759,3500.0
2020-11-30 10:45:00,144.39,144.82,144.35,144.57,12387.0,132.6759,133.071,132.6392,132.8413,12387.0
2020-11-30 10:50:00,144.61,145.3,144.61,145.09,3578.0,132.8781,133.5121,132.8781,133.3191,3578.0
2020-11-30 10:55:00,145.12,145.54,145.08,145.44,4125.0,133.3467,133.7326,133.3099,133.6407,4125.0
2020-11-30 11:00:00,145.46,145.7,145.37,145.55,5044.0,133.6591,133.8796,133.5764,133.7418,5044.0
2020-11-30 11:05:00,145.62,145.91,145.61,145.61,6533.0,133.8061,134.0726,133.7969,133.7969,6533.0
2020-11-30 11:10:00,145.65,145.8,145.62,145.67,4452.0,133.8337,133.9715,133.8061,133.8521,4452.0
2020-11-30 11:15:00,145.63,145.82,145.29,145.39,3828.0,133.8153,133.9899,133.5029,133.5948,3828.0
2020-11-30 11:20:00,145.41,145.66,145.39,145.59,3585.0,133.6132,133.8429,133.5948,133.7786,3585.0
2020-11-30 11:25:00,145.57,145.63,145.45,145.46,1756.0,133.7602,133.8153,133.6499,133.6591,1756.0
2020-11-30 11:30:00,145.44,145.44,144.69,144.76,21755.0,133.6407,133.6407,132.9516,133.0159,21755.0
2020-11-30 11:35:00,144.84,144.92,144.68,144.72,1423.0,133.0894,133.1629,132.9424,132.9791,1423.0
2020-11-30 11:40:00,144.67,145.24,144.6,145.24,7386.0,132.9332,133.457,132.8689,133.457,7386.0
2020-11-30 11:45:00,145.26,145.31,145.05,145.05,2000.0,133.4753,133.5213,133.2824,133.2824,2000.0
2020-11-30 11:50:00,145.01,145.41,145.01,145.07,7049.0,133.2456,133.6132,133.2456,133.3007,7049.0
2020-11-30 11:55:00,145.03,145.23,144.95,145.07,1938.0,133.264,133.4478,133.1905,133.3007,1938.0
2020-11-30 12:00:00,144.92,144.98,144.76,144.84,1271.0,133.1629,133.218,133.0159,133.0894,1271.0
2020-11-30 12:05:00,144.81,144.9,144.8,144.89,2020.0,133.0618,133.1445,133.0526,133.1353,2020.0
2020-11-30 12:10:00,144.9,145.06,144.89,145.06,1300.0,133.1445,133.2916,133.1353,133.2916,1300.0
2020-11-30 12:15:00,145.08,145.26,145.05,145.18,922.0,133.3099,133.4753,133.2824,133.4018,922.0
2020-11-30 12:20:00,145.17,145.34,145.11,145.29,1400.0,133.3926,133.5488,133.3375,133.5029,1400.0
2020-11-30 12:25:00,145.32,145.32,145.23,145.28,725.0,133.5305,133.5305,133.4478,133.4937,725.0
2020-11-30 12:30:00,145.3,145.47,145.19,145.31,17073.0,133.5121,133.6683,133.411,133.5213,17073.0
2020-11-30 12:35:00,145.31,145.55,145.31,145.53,1322.0,133.5213,133.7418,133.5213,133.7234,1322.0
2020-11-30 12:40:00,145.49,145.63,145.48,145.63,1114.0,133.6867,133.8153,133.6775,133.8153,1114.0
2020-11-30 12:45:00,145.63,145.78,145.63,145.78,1600.0,133.8153,133.9531,133.8153,133.9531,1600.0
2020-11-30 12:50:00,145.78,145.88,145.78,145.88,3744.0,133.9531,134.045,133.9531,134.045,3744.0
2020-11-30 12:55:00,145.88,146.09,145.87,146.07,3360.0,134.045,134.238,134.0358,134.2196,3360.0
2020-11-30 13:00:00,146.08,146.15,145.84,145.94,3333.0,134.2288,134.2931,134.0083,134.1002,3333.0
2020-11-30 13:05:00,146.02,146.02,145.83,145.86,3532.0,134.1737,134.1737,133.9991,134.0267,3532.0
2020-11-30 13:10:00,145.8,145.9,145.73,145.84,2970.0,133.9715,134.0634,133.9072,134.0083,2970.0
2020-11-30 13:15:00,145.95,145.97,145.84,145.94,1382.0,134.1094,134.1277,134.0083,134.1002,1382.0
2020-11-30 13:20:00,145.99,146.06,145.94,145.97,1326.0,134.1461,134.2104,134.1002,134.1277,1326.0
2020-11-30 13:25:00,146.02,146.06,145.95,146.03,1553.0,134.1737,134.2104,134.1094,134.1829,1553.0
2020-11-30 13:30:00,146.02,146.02,145.83,145.83,1951.0,134.1737,134.1737,133.9991,133.9991,1951.0
2020-11-30 13:35:00,145.84,145.91,145.79,145.83,3221.0,134.0083,134.0726,133.9623,133.9991,3221.0
2020-11-30 13:40:00,145.89,145.89,145.75,145.77,1873.0,134.0542,134.0542,133.9256,133.944,1873.0
2020-11-30 13:45:00,145.79,145.85,145.63,145.82,4068.0,133.9623,134.0175,133.8153,133.9899,4068.0
2020-11-30 13:50:00,145.73,145.76,145.65,145.65,1705.0,133.9072,133.9348,133.8337,133.8337,1705.0
2020-11-30 13:55:00,145.67,145.7,145.56,145.62,1800.0,133.8521,133.8796,133.751,133.8061,1800.0
2020-11-30 14:00:00,145.54,145.54,145.34,145.49,2306.0,133.7326,133.7326,133.5488,133.6867,2306.0
2020-11-30 14:05:00,145.42,145.49,145.35,145.47,2538.0,133.6223,133.6867,133.558,133.6683,2538.0
2020-11-30 14:10:00,145.42,145.56,145.39,145.53,1801.0,133.6223,133.751,133.5948,133.7234,1801.0
2020-11-30 14:15:00,145.56,145.7,145.53,145.67,2727.0,133.751,133.8796,133.7234,133.8521,2727.0
2020-11-30 14:20:00,145.66,145.77,145.65,145.72,2367.0,133.8429,133.944,133.8337,133.898,2367.0
2020-11-30 14:25:00,145.72,145.72,145.63,145.66,3182.0,133.898,133.898,133.8153,133.8429,3182.0
2020-11-30 14:30:00,145.67,145.71,145.43,145.43,3100.0,133.8521,133.8888,133.6315,133.6315,3100.0
2020-11-30 14:35:00,145.46,145.49,145.36,145.37,2150.0,133.6591,133.6867,133.5672,133.5764,2150.0
2020-11-30 14:40:00,145.35,145.35,145.22,145.24,1676.0,133.558,133.558,133.4386,133.457,1676.0
2020-11-30 14:45:00,145.24,145.48,145.24,145.46,7527.0,133.457,133.6775,133.457,133.6591,7527.0
2020-11-30 14:50:00,145.46,145.66,145.45,145.55,3467.0,133.6591,133.8429,133.6499,133.7418,3467.0
2020-11-30 14:55:00,145.53,146.05,145.53,145.98,3730.0,133.7234,134.2012,133.7234,134.1369,3730.0
2020-11-30 15:00:00,145.99,146.09,145.78,145.82,2200.0,134.1461,134.238,133.9531,133.9899,2200.0
2020-11-30 15:05:00,145.84,145.92,145.74,145.75,3483.0,134.0083,134.0818,133.9164,133.9256,3483.0
2020-11-30 15:10:00,145.73,145.73,145.53,145.59,2102.0,133.9072,133.9072,133.7234,133.7786,2102.0
2020-11-30 15:15:00,145.58,145.86,145.58,145.86,3618.0,133.7694,134.0267,133.7694,134.0267,3618.0
2020-11-30 15:20:00,145.86,145.91,145.78,145.91,4996.0,134.0267,134.0726,133.9531,134.0726,4996.0
2020-11-30 15:25:00,145.92,145.96,145.76,145.87,24156.0,134.0818,134.1185,133.9348,134.0358,24156.0
2020-11-30 15:30:00,145.93,146.01,145.79,146.0,6229.0,134.091,134.1645,133.9623,134.1553,6229.0
2020-11-30 15:35:00,146.0,146.09,145.85,145.96,15104.0,134.1553,134.238,134.0175,134.1185,15104.0
2020-11-30 15:40:00,145.97,145.97,145.7,145.89,7109.0,134.1277,134.1277,133.8796,134.0542,7109.0
2020-11-30 15:45:00,145.9,146.21,145.84,146.03,14046.0,134.0634,134.3483,134.0083,134.1829,14046.0
2020-11-30 15:50:00,146.35,146.79,146.21,146.79,60617.0,134.4769,134.8812,134.3483,134.8812,60617.0
2020-11-30 15:55:00,146.79,146.91,146.44,146.78,122860.0,134.8812,134.9915,134.5596,134.872,122860.0
2020-12-01 09:30:00,149.24,149.77,148.59,149.1,39603.0,137.1324,137.6194,136.5352,137.0038,39603.0
2020-12-01 09:35:00,149.07,149.39,149.01,149.25,4585.0,136.9762,137.2703,136.9211,137.1416,4585.0
2020-12-01 09:40:00,149.35,149.39,148.95,149.34,2913.0,137.2335,137.2703,136.866,137.2243,2913.0
2020-12-01 09:45:00,149.37,149.59,149.17,149.24,5013.0,137.2519,137.454,137.0681,137.1324,5013.0
2020-12-01 09:50:00,149.19,149.39,148.92,149.28,32398.0,137.0865,137.2703,136.8384,137.1692,32398.0
2020-12-01 09:55:00,149.28,149.38,148.81,149.16,23906.0,137.1692,137.2611,136.7373,137.0589,23906.0
2020-12-01 10:00:00,149.22,149.55,148.94,149.55,7756.0,137.1141,137.4173,136.8568,137.4173,7756.0
2020-12-01 10:05:00,149.53,149.72,149.27,149.4,3911.0,137.3989,137.5735,137.16,137.2795,3911.0
2020-12-01 10:10:00,149.42,149.5,149.16,149.23,4444.0,137.2978,137.3713,137.0589,137.1233,4444.0
2020-12-01 10:15:00,149.2,149.56,149.2,149.48,14383.0,137.0957,137.4265,137.0957,137.353,14383.0
2020-12-01 10:20:00,149.56,149.88,149.54,149.63,7367.0,137.4265,137.7205,137.4081,137.4908,7367.0
2020-12-01 10:25:00,149.67,149.67,149.42,149.54,4298.0,137.5276,137.5276,137.2978,137.4081,4298.0
2020-12-01 10:30:00,149.45,149.63,149.2,149.21,3014.0,137.3254,137.4908,137.0957,137.1049,3014.0
2020-12-01 10:35:00,149.16,149.17,148.68,148.88,6112.0,137.0589,137.0681,136.6179,136.8016,6112.0
2020-12-01 10:40:00,148.91,149.09,148.91,149.01,1837.0,136.8292,136.9946,136.8292,136.9211,1837.0
2020-12-01 10:45:00,148.93,148.93,148.43,148.59,9883.0,136.8476,136.8476,136.3882,136.5352,9883.0
2020-12-01 10:50:00,148.7,149.03,148.69,149.03,4040.0,136.6362,136.9395,136.6271,136.9395,4040.0
2020-12-01 10:55:00,148.98,148.98,148.54,148.78,2832.0,136.8935,136.8935,136.4892,136.7098,2832.0
2020-12-01 11:00:00,148.83,149.11,148.8,149.09,3359.0,136.7557,137.013,136.7281,136.9946,3359.0
2020-12-01 11:05:00,149.09,149.13,148.86,148.86,4319.0,136.9946,137.0314,136.7833,136.7833,4319.0
2020-12-01 11:10:00,148.92,149.17,148.91,149.17,5877.0,136.8384,137.0681,136.8292,137.0681,5877.0
2020-12-01 11:15:00,149.1,149.35,149.1,149.24,7630.0,137.0038,137.2335,137.0038,137.1324,7630.0
2020-12-01 11:20:00,149.23,149.23,148.98,149.06,1900.0,137.1233,137.1233,136.8935,136.967,1900.0
2020-12-01 11:25:00,149.07,149.16,148.97,149.06,11999.0,136.9762,137.0589,136.8843,136.967,11999.0
2020-12-01 11:30:00,149.03,149.18,148.81,149.01,5861.0,136.9395,137.0773,136.7373,136.9211,5861.0
2020-12-01 11:35:00,149.01,149.01,148.36,148.61,3489.0,136.9211,136.9211,136.3238,136.5535,3489.0
2020-12-01 11:40:00,148.68,148.85,148.67,148.74,2121.0,136.6179,136.7741,136.6087,136.673,2121.0
2020-12-01 11:45:00,148.62,148.68,148.43,148.53,2951.0,136.5627,136.6179,136.3882,136.48,2951.0
2020-12-01 11:50:00,148.6,148.6,148.42,148.42,1510.0,136.5444,136.5444,136.379,136.379,1510.0
2020-12-01 11:55:00,148.44,148.47,148.31,148.35,3008.0,136.3973,136.4249,136.2779,136.3146,3008.0
2020-12-01 12:00:00,148.3,148.4,148.2,148.24,3753.0,136.2687,136.3606,136.1768,136.2136,3753.0
2020-12-01 12:05:00,148.29,148.38,148.22,148.22,6415.0,136.2595,136.3422,136.1952,136.1952,6415.0
2020-12-01 12:10:00,148.15,148.16,148.01,148.06,1089.0,136.1309,136.1401,136.0022,136.0482,1089.0
2020-12-01 12:15:00,147.98,148.15,147.84,148.0,12623.0,135.9747,136.1309,135.846,135.993,12623.0
2020-12-01 12:20:00,148.05,148.07,147.97,147.97,3141.0,136.039,136.0574,135.9655,135.9655,3141.0
2020-12-01 12:25:00,148.01,148.22,148.01,148.22,3021.0,136.0022,136.1952,136.0022,136.1952,3021.0
2020-12-01 12:30:00,148.21,148.24,148.12,148.13,4261.0,136.186,136.2136,136.1033,136.1125,4261.0
2020-12-01 12:35:00,148.16,148.18,148.0,148.0,3576.0,136.1401,136.1584,135.993,135.993,3576.0
2020-12-01 12:40:00,148.05,148.11,148.0,148.05,2808.0,136.039,136.0941,135.993,136.039,2808.0
2020-12-01 12:45:00,148.09,148.43,148.04,148.43,6356.0,136.0757,136.3882,136.0298,136.3882,6356.0
2020-12-01 12:50:00,148.41,148.44,148.2,148.21,9054.0,136.3698,136.3973,136.1768,136.186,9054.0
2020-12-01 12:55:00,148.23,148.27,148.17,148.24,1316.0,136.2044,136.2411,136.1492,136.2136,1316.0
2020-12-01 13:00:00,148.18,148.5,148.18,148.46,4049.0,136.1584,136.4525,136.1584,136.4157,4049.0
2020-12-01 13:05:00,148.43,148.49,148.21,148.34,5785.0,136.3882,136.4433,136.186,136.3055,5785.0
2020-12-01 13:10:00,148.31,148.4,148.16,148.37,3019.0,136.2779,136.3606,136.1401,136.333,3019.0
2020-12-01 13:15:00,148.37,148.45,148.34,148.43,2220.0,136.333,136.4065,136.3055,136.3882,2220.0
2020-12-01 13:20:00,148.38,148.52,148.35,148.44,4910.0,136.3422,136.4709,136.3146,136.3973,4910.0
2020-12-01 13:25:00,148.44,148.49,148.31,148.47,4767.0,136.3973,136.4433,136.2779,136.4249,4767.0
2020-12-01 13:30:00,148.49,148.51,148.37,148.49,5090.0,136.4433,136.4617,136.333,136.4433,5090.0
2020-12-01 13:35:00,148.48,148.81,148.48,148.81,9161.0,136.4341,136.7373,136.4341,136.7373,9161.0
2020-12-01 13:40:00,148.81,148.97,148.76,148.9,6382.0,136.7373,136.8843,136.6914,136.82,6382.0
2020-12-01 13:45:00,149.0,149.0,148.75,148.84,3739.0,136.9119,136.9119,136.6822,136.7649,3739.0
2020-12-01 13:50:00,148.88,148.96,148.83,148.96,5795.0,136.8016,136.8752,136.7557,136.8752,5795.0
2020-12-01 13:55:00,148.98,149.29,148.98,149.29,3169.0,136.8935,137.1784,136.8935,137.1784,3169.0
2020-12-01 14:00:00,149.26,149.47,149.24,149.47,8913.0,137.1508,137.3438,137.1324,137.3438,8913.0
2020-12-01 14:05:00,149.44,149.45,148.95,148.96,16548.0,137.3162,137.3254,136.866,136.8752,16548.0
2020-12-01 14:10:00,148.96,149.31,148.88,149.31,15651.0,136.8752,137.1968,136.8016,137.1968,15651.0
2020-12-01 14:15:00,149.24,149.36,149.15,149.21,3875.0,137.1324,137.2427,137.0497,137.1049,3875.0
2020-12-01 14:20:00,149.2,149.22,148.88,148.88,2567.0,137.0957,137.1141,136.8016,136.8016,2567.0
2020-12-01 14:25:00,148.91,149.02,148.87,149.01,6301.0,136.8292,136.9303,136.7925,136.9211,6301.0
2020-12-01 14:30:00,148.97,148.99,148.86,148.91,4502.0,136.8843,136.9027,136.7833,136.8292,4502.0
2020-12-01 14:35:00,148.93,149.08,148.91,149.04,3582.0,136.8476,136.9854,136.8292,136.9487,3582.0
2020-12-01 14:40:00,149.03,149.36,149.0,149.36,4300.0,136.9395,137.2427,136.9119,137.2427,4300.0
2020-12-01 14:45:00,149.31,149.41,149.27,149.41,3141.0,137.1968,137.2886,137.16,137.2886,3141.0
2020-12-01 14:50:00,149.36,149.4,149.11,149.15,6709.0,137.2427,137.2795,137.013,137.0497,6709.0
2020-12-01 14:55:00,149.08,149.14,148.86,148.88,5407.0,136.9854,137.0406,136.7833,136.8016,5407.0
2020-12-01 15:00:00,148.91,148.95,148.67,148.72,5050.0,136.8292,136.866,136.6087,136.6546,5050.0
2020-12-01 15:05:00,148.7,148.7,148.43,148.58,4936.0,136.6362,136.6362,136.3882,136.526,4936.0
2020-12-01 15:10:00,148.51,148.65,148.45,148.59,4425.0,136.4617,136.5903,136.4065,136.5352,4425.0
2020-12-01 15:15:00,148.65,148.71,148.54,148.58,7290.0,136.5903,136.6454,136.4892,136.526,7290.0
2020-12-01 15:20:00,148.57,148.67,148.52,148.66,9312.0,136.5168,136.6087,136.4709,136.5995,9312.0
2020-12-01 15:25:00,148.63,148.76,148.55,148.75,4128.0,136.5719,136.6914,136.4984,136.6822,4128.0
2020-12-01 15:30:00,148.73,148.85,148.62,148.84,16623.0,136.6638,136.7741,136.5627,136.7649,16623.0
2020-12-01 15:35:00,148.84,148.85,148.57,148.59,23547.0,136.7649,136.7741,136.5168,136.5352,23547.0
2020-12-01 15:40:00,148.61,148.81,148.56,148.78,25877.0,136.5535,136.7373,136.5076,136.7098,25877.0
2020-12-01 15:45:00,148.78,149.05,148.71,149.01,30027.0,136.7098,136.9579,136.6454,136.9211,30027.0
2020-12-01 15:50:00,149.08,149.5,149.02,149.47,49379.0,136.9854,137.3713,136.9303,137.3438,49379.0
2020-12-01 15:55:00,149.4,149.43,148.88,149.11,105554.0,137.2795,137.307,136.8016,137.013,105554.0
2020-12-02 09:30:00,148.63,148.63,147.66,147.74,14223.0,136.5719,136.5719,135.6806,135.7541,14223.0
2020-12-02 09:35:00,147.93,148.89,147.93,148.81,2721.0,135.9287,136.8108,135.9287,136.7373,2721.0
2020-12-02 09:40:00,148.83,149.3,148.54,148.78,4326.0,136.7557,137.1876,136.4892,136.7098,4326.0
2020-12-02 09:45:00,148.53,149.2,148.39,149.18,5577.0,136.48,137.0957,136.3514,137.0773,5577.0
2020-12-02 09:50:00,149.06,149.06,148.78,149.01,3000.0,136.967,136.967,136.7098,136.9211,3000.0
2020-12-02 09:55:00,148.91,148.93,148.66,148.76,4063.0,136.8292,136.8476,136.5995,136.6914,4063.0
2020-12-02 10:00:00,148.7,148.79,148.11,148.24,4918.0,136.6362,136.7189,136.0941,136.2136,4918.0
2020-12-02 10:05:00,148.33,148.39,148.06,148.1,3539.0,136.2963,136.3514,136.0482,136.0849,3539.0
2020-12-02 10:10:00,147.94,148.05,147.74,147.74,3239.0,135.9379,136.039,135.7541,135.7541,3239.0
2020-12-02 10:15:00,147.69,147.92,147.69,147.92,2413.0,135.7082,135.9195,135.7082,135.9195,2413.0
2020-12-02 10:20:00,147.76,148.01,147.75,147.9,1900.0,135.7725,136.0022,135.7633,135.9012,1900.0
2020-12-02 10:25:00,147.8,148.18,147.76,148.14,3001.0,135.8093,136.1584,135.7725,136.1217,3001.0
2020-12-02 10:30:00,148.21,148.21,147.92,148.03,1700.0,136.186,136.186,135.9195,136.0206,1700.0
2020-12-02 10:35:00,148.12,148.45,148.1,148.12,7669.0,136.1033,136.4065,136.0849,136.1033,7669.0
2020-12-02 10:40:00,148.2,148.31,148.11,148.27,2203.0,136.1768,136.2779,136.0941,136.2411,2203.0
2020-12-02 10:45:00,148.28,148.28,147.75,147.75,5549.0,136.2503,136.2503,135.7633,135.7633,5549.0
2020-12-02 10:50:00,147.72,147.94,147.72,147.92,2251.0,135.7358,135.9379,135.7358,135.9195,2251.0
2020-12-02 10:55:00,147.89,147.96,147.75,147.94,2338.0,135.892,135.9563,135.7633,135.9379,2338.0
2020-12-02 11:00:00,148.02,148.13,147.97,148.08,2415.0,136.0114,136.1125,135.9655,136.0665,2415.0
2020-12-02 11:05:00,148.06,148.1,147.86,148.0,4529.0,136.0482,136.0849,135.8644,135.993,4529.0
2020-12-02 11:10:00,148.01,148.09,147.79,147.81,3195.0,136.0022,136.0757,135.8001,135.8185,3195.0
2020-12-02 11:15:00,147.86,147.94,147.76,147.78,1829.0,135.8644,135.9379,135.7725,135.7909,1829.0
2020-12-02 11:20:00,147.78,147.88,147.72,147.84,1612.0,135.7909,135.8828,135.7358,135.846,1612.0
2020-12-02 11:25:00,147.83,147.92,147.7,147.92,8312.0,135.8368,135.9195,135.7174,135.9195,8312.0
2020-12-02 11:30:00,147.95,148.0,147.71,147.9,4212.0,135.9471,135.993,135.7266,135.9012,4212.0
2020-12-02 11:35:00,147.89,148.18,147.86,148.11,3532.0,135.892,136.1584,135.8644,136.0941,3532.0
2020-12-02 11:40:00,148.05,148.14,147.96,148.09,3346.0,136.039,136.1217,135.9563,136.0757,3346.0
2020-12-02 11:45:00,148.09,148.12,147.96,148.09,4025.0,136.0757,136.1033,135.9563,136.0757,4025.0
2020-12-02 11:50:00,148.11,148.13,147.85,147.99,3574.0,136.0941,136.1125,135.8552,135.9838,3574.0
2020-12-02 11:55:00,147.95,147.96,147.64,147.81,4162.0,135.9471,135.9563,135.6622,135.8185,4162.0
2020-12-02 12:00:00,147.81,147.98,147.81,147.92,3936.0,135.8185,135.9747,135.8185,135.9195,3936.0
2020-12-02 12:05:00,147.94,147.97,147.83,147.88,3800.0,135.9379,135.9655,135.8368,135.8828,3800.0
2020-12-02 12:10:00,147.95,147.95,147.78,147.83,11935.0,135.9471,135.9471,135.7909,135.8368,11935.0
2020-12-02 12:15:00,147.83,147.91,147.71,147.89,3973.0,135.8368,135.9103,135.7266,135.892,3973.0
2020-12-02 12:20:00,147.86,147.86,147.62,147.64,1790.0,135.8644,135.8644,135.6439,135.6622,1790.0
2020-12-02 12:25:00,147.65,147.88,147.65,147.84,4245.0,135.6714,135.8828,135.6714,135.846,4245.0
2020-12-02 12:30:00,147.87,147.89,147.72,147.75,3565.0,135.8736,135.892,135.7358,135.7633,3565.0
2020-12-02 12:35:00,147.69,147.71,147.47,147.51,4097.0,135.7082,135.7266,135.506,135.5428,4097.0
2020-12-02 12:40:00,147.5,147.7,147.43,147.66,2719.0,135.5336,135.7174,135.4693,135.6806,2719.0
2020-12-02 12:45:00,147.75,147.87,147.64,147.65,1845.0,135.7633,135.8736,135.6622,135.6714,1845.0
2020-12-02 12:50:00,147.68,147.94,147.68,147.78,5123.0,135.699,135.9379,135.699,135.7909,5123.0
2020-12-02 12:55:00,147.83,147.89,147.69,147.69,1500.0,135.8368,135.892,135.7082,135.7082,1500.0
2020-12-02 13:00:00,147.68,147.76,147.55,147.7,1617.0,135.699,135.7725,135.5795,135.7174,1617.0
2020-12-02 13:05:00,147.67,147.79,147.64,147.64,2016.0,135.6898,135.8001,135.6622,135.6622,2016.0
2020-12-02 13:10:00,147.61,147.69,147.51,147.56,2525.0,135.6347,135.7082,135.5428,135.5887,2525.0
2020-12-02 13:15:00,147.43,147.61,147.4,147.43,4541.0,135.4693,135.6347,135.4417,135.4693,4541.0
2020-12-02 13:20:00,147.49,147.55,147.33,147.33,1600.0,135.5244,135.5795,135.3774,135.3774,1600.0
2020-12-02 13:25:00,147.34,147.36,147.27,147.31,1457.0,135.3866,135.405,135.3223,135.359,1457.0
2020-12-02 13:30:00,147.34,147.39,147.31,147.39,1405.0,135.3866,135.4325,135.359,135.4325,1405.0
2020-12-02 13:35:00,147.38,147.45,147.29,147.45,2751.0,135.4233,135.4877,135.3406,135.4877,2751.0
2020-12-02 13:40:00,147.42,147.53,147.33,147.34,5067.0,135.4601,135.5612,135.3774,135.3866,5067.0
2020-12-02 13:45:00,147.37,147.4,147.17,147.26,1835.0,135.4141,135.4417,135.2304,135.3131,1835.0
2020-12-02 13:50:00,147.27,147.34,147.15,147.21,2870.0,135.3223,135.3866,135.212,135.2671,2870.0
2020-12-02 13:55:00,147.36,147.46,147.34,147.34,6465.0,135.405,135.4968,135.3866,135.3866,6465.0
2020-12-02 14:00:00,147.32,147.42,147.28,147.37,3203.0,135.3682,135.4601,135.3315,135.4141,3203.0
2020-12-02 14:05:00,147.39,147.44,147.16,147.16,4788.0,135.4325,135.4785,135.2212,135.2212,4788.0
2020-12-02 14:10:00,147.12,147.17,146.86,146.99,3479.0,135.1844,135.2304,134.9455,135.065,3479.0
2020-12-02 14:15:00,146.96,147.26,146.9,147.26,3782.0,135.0374,135.3131,134.9823,135.3131,3782.0
2020-12-02 14:20:00,147.33,147.4,147.11,147.2,2843.0,135.3774,135.4417,135.1752,135.2579,2843.0
2020-12-02 14:25:00,147.23,147.42,147.23,147.42,2854.0,135.2855,135.4601,135.2855,135.4601,2854.0
2020-12-02 14:30:00,147.4,147.73,147.38,147.72,4096.0,135.4417,135.7449,135.4233,135.7358,4096.0
2020-12-02 14:35:00,147.64,147.74,147.56,147.64,4134.0,135.6622,135.7541,135.5887,135.6622,4134.0
2020-12-02 14:40:00,147.6,147.7,147.43,147.7,2547.0,135.6255,135.7174,135.4693,135.7174,2547.0
2020-12-02 14:45:00,147.64,147.79,147.64,147.75,2221.0,135.6622,135.8001,135.6622,135.7633,2221.0
2020-12-02 14:50:00,147.76,147.86,147.76,147.76,2452.0,135.7725,135.8644,135.7725,135.7725,2452.0
2020-12-02 14:55:00,147.84,147.95,147.82,147.86,2829.0,135.846,135.9471,135.8276,135.8644,2829.0
2020-12-02 15:00:00,147.89,147.97,147.76,147.96,3933.0,135.892,135.9655,135.7725,135.9563,3933.0
2020-12-02 15:05:00,147.92,147.92,147.68,147.78,3226.0,135.9195,135.9195,135.699,135.7909,3226.0
2020-12-02 15:10:00,147.82,147.83,147.62,147.73,4740.0,135.8276,135.8368,135.6439,135.7449,4740.0
2020-12-02 15:15:00,147.68,147.74,147.53,147.54,3931.0,135.699,135.7541,135.5612,135.5704,3931.0
2020-12-02 15:20:00,147.56,147.56,147.14,147.14,6837.0,135.5887,135.5887,135.2028,135.2028,6837.0
2020-12-02 15:25:00,147.19,147.42,147.19,147.42,5327.0,135.2488,135.4601,135.2488,135.4601,5327.0
2020-12-02 15:30:00,147.37,147.61,147.37,147.59,5415.0,135.4141,135.6347,135.4141,135.6163,5415.0
2020-12-02 15:35:00,147.63,147.66,147.38,147.45,6760.0,135.6531,135.6806,135.4233,135.4877,6760.0
2020-12-02 15:40:00,147.44,147.54,147.3,147.4,11172.0,135.4785,135.5704,135.3498,135.4417,11172.0
2020-12-02 15:45:00,147.34,147.36,147.06,147.08,13847.0,135.3866,135.405,135.1293,135.1477,13847.0
2020-12-02 15:50:00,146.88,147.27,146.88,147.14,25410.0,134.9639,135.3223,134.9639,135.2028,25410.0
2020-12-02 15:55:00,147.07,147.19,146.9,147.15,60153.0,135.1385,135.2488,134.9823,135.212,60153.0
2020-12-03 09:30:00,147.16,147.33,146.86,146.94,10322.0,135.2212,135.3774,134.9455,135.019,10322.0
2020-12-03 09:35:00,146.81,147.16,146.6,147.16,2937.0,134.8996,135.2212,134.7066,135.2212,2937.0
2020-12-03 09:40:00,147.07,147.47,146.91,147.41,36066.0,135.1385,135.506,134.9915,135.4509,36066.0
2020-12-03 09:45:00,147.46,147.51,146.82,147.11,3701.0,135.4968,135.5428,134.9088,135.1752,3701.0
2020-12-03 09:50:00,147.14,147.37,147.1,147.26,1384.0,135.2028,135.4141,135.1661,135.3131,1384.0
2020-12-03 09:55:00,147.35,147.66,147.35,147.66,5534.0,135.3958,135.6806,135.3958,135.6806,5534.0
2020-12-03 10:00:00,147.65,148.03,147.6,147.87,4058.0,135.6714,136.0206,135.6255,135.8736,4058.0
2020-12-03 10:05:00,147.94,147.94,147.53,147.84,2838.0,135.9379,135.9379,135.5612,135.846,2838.0
2020-12-03 10:10:00,147.74,147.81,147.6,147.81,2472.0,135.7541,135.8185,135.6255,135.8185,2472.0
2020-12-03 10:15:00,147.72,147.78,147.59,147.77,2306.0,135.7358,135.7909,135.6163,135.7817,2306.0
2020-12-03 10:20:00,147.72,147.73,147.47,147.47,1411.0,135.7358,135.7449,135.506,135.506,1411.0
2020-12-03 10:25:00,147.41,147.65,147.41,147.51,2000.0,135.4509,135.6714,135.4509,135.5428,2000.0
2020-12-03 10:30:00,147.47,147.65,147.4,147.63,1316.0,135.506,135.6714,135.4417,135.6531,1316.0
2020-12-03 10:35:00,147.68,147.69,147.57,147.65,3105.0,135.699,135.7082,135.5979,135.6714,3105.0
2020-12-03 10:40:00,147.6,147.71,147.55,147.66,9127.0,135.6255,135.7266,135.5795,135.6806,9127.0
2020-12-03 10:45:00,147.65,147.65,147.37,147.46,5132.0,135.6714,135.6714,135.4141,135.4968,5132.0
2020-12-03 10:50:00,147.42,147.5,147.35,147.35,5085.0,135.4601,135.5336,135.3958,135.3958,5085.0
2020-12-03 10:55:00,147.24,147.38,147.21,147.29,4183.0,135.2947,135.4233,135.2671,135.3406,4183.0
2020-12-03 11:00:00,147.35,147.46,147.34,147.4,3801.0,135.3958,135.4968,135.3866,135.4417,3801.0
2020-12-03 11:05:00,147.5,147.61,147.47,147.52,3791.0,135.5336,135.6347,135.506,135.552,3791.0
2020-12-03 11:10:00,147.52,147.57,147.32,147.39,11092.0,135.552,135.5979,135.3682,135.4325,11092.0
2020-12-03 11:15:00,147.46,147.46,147.28,147.28,6676.0,135.4968,135.4968,135.3315,135.3315,6676.0
2020-12-03 11:20:00,147.28,147.42,147.27,147.35,4048.0,135.3315,135.4601,135.3223,135.3958,4048.0
2020-12-03 11:25:00,147.33,147.33,147.03,147.03,8512.0,135.3774,135.3774,135.1017,135.1017,8512.0
2020-12-03 11:30:00,147.06,147.07,147.01,147.01,1689.0,135.1293,135.1385,135.0834,135.0834,1689.0
2020-12-03 11:35:00,147.03,147.11,146.9,147.09,5960.0,135.1017,135.1752,134.9823,135.1569,5960.0
2020-12-03 11:40:00,147.11,147.19,146.97,146.97,7813.0,135.1752,135.2488,135.0466,135.0466,7813.0
2020-12-03 11:45:00,146.99,146.99,146.87,146.95,2424.0,135.065,135.065,134.9547,135.0282,2424.0
2020-12-03 11:50:00,146.94,147.02,146.91,146.97,3202.0,135.019,135.0925,134.9915,135.0466,3202.0
2020-12-03 11:55:00,147.03,147.19,147.03,147.08,11140.0,135.1017,135.2488,135.1017,135.1477,11140.0
2020-12-03 12:00:00,147.07,147.31,147.02,147.06,2866.0,135.1385,135.359,135.0925,135.1293,2866.0
2020-12-03 12:05:00,147.01,147.07,146.91,146.91,3805.0,135.0834,135.1385,134.9915,134.9915,3805.0
2020-12-03 12:10:00,146.89,146.95,146.83,146.89,1467.0,134.9731,135.0282,134.918,134.9731,1467.0
2020-12-03 12:15:00,146.92,146.99,146.91,146.97,2098.0,135.0007,135.065,134.9915,135.0466,2098.0
2020-12-03 12:20:00,147.0,147.11,146.99,147.11,510.0,135.0742,135.1752,135.065,135.1752,510.0
2020-12-03 12:25:00,147.14,147.25,147.12,147.16,29934.0,135.2028,135.3039,135.1844,135.2212,29934.0
2020-12-03 12:30:00,147.16,147.29,147.09,147.12,4538.0,135.2212,135.3406,135.1569,135.1844,4538.0
2020-12-03 12:35:00,147.18,147.21,147.07,147.12,6902.0,135.2396,135.2671,135.1385,135.1844,6902.0
2020-12-03 12:40:00,147.06,147.06,147.03,147.05,405.0,135.1293,135.1293,135.1017,135.1201,405.0
2020-12-03 12:45:00,147.09,147.17,147.01,147.09,4900.0,135.1569,135.2304,135.0834,135.1569,4900.0
2020-12-03 12:50:00,147.09,147.15,147.06,147.11,1206.0,135.1569,135.212,135.1293,135.1752,1206.0
2020-12-03 12:55:00,147.15,147.22,147.05,147.06,2701.0,135.212,135.2763,135.1201,135.1293,2701.0
2020-12-03 13:00:00,147.1,147.18,147.05,147.18,3666.0,135.1661,135.2396,135.1201,135.2396,3666.0
2020-12-03 13:05:00,147.13,147.16,146.9,146.95,3075.0,135.1936,135.2212,134.9823,135.0282,3075.0
2020-12-03 13:10:00,146.97,146.97,146.81,146.9,1700.0,135.0466,135.0466,134.8996,134.9823,1700.0
2020-12-03 13:15:00,146.87,146.89,146.66,146.66,1827.0,134.9547,134.9731,134.7617,134.7617,1827.0
2020-12-03 13:20:00,146.72,146.72,146.67,146.72,1222.0,134.8169,134.8169,134.7709,134.8169,1222.0
2020-12-03 13:25:00,146.83,146.83,146.67,146.72,1326.0,134.918,134.918,134.7709,134.8169,1326.0
2020-12-03 13:30:00,146.7,146.72,146.61,146.61,8331.0,134.7985,134.8169,134.7158,134.7158,8331.0
2020-12-03 13:35:00,146.57,146.6,146.39,146.39,6527.0,134.6791,134.7066,134.5137,134.5137,6527.0
2020-12-03 13:40:00,146.39,146.39,146.11,146.12,4662.0,134.5137,134.5137,134.2564,134.2656,4662.0
2020-12-03 13:45:00,146.06,146.08,145.82,145.89,13689.0,134.2104,134.2288,133.9899,134.0542,13689.0
2020-12-03 13:50:00,145.84,145.96,145.75,145.82,4279.0,134.0083,134.1185,133.9256,133.9899,4279.0
2020-12-03 13:55:00,145.83,145.84,145.53,145.63,8358.0,133.9991,134.0083,133.7234,133.8153,8358.0
2020-12-03 14:00:00,145.72,145.78,145.54,145.55,14971.0,133.898,133.9531,133.7326,133.7418,14971.0
2020-12-03 14:05:00,145.59,145.67,145.52,145.53,15677.0,133.7786,133.8521,133.7142,133.7234,15677.0
2020-12-03 14:10:00,145.48,145.57,145.44,145.44,11535.0,133.6775,133.7602,133.6407,133.6407,11535.0
2020-12-03 14:15:00,145.45,145.5,145.39,145.42,6969.0,133.6499,133.6959,133.5948,133.6223,6969.0
2020-12-03 14:20:00,145.44,145.52,145.34,145.34,8927.0,133.6407,133.7142,133.5488,133.5488,8927.0
2020-12-03 14:25:00,145.32,145.33,145.19,145.27,6473.0,133.5305,133.5396,133.411,133.4845,6473.0
2020-12-03 14:30:00,145.24,145.6,145.23,145.53,8258.0,133.457,133.7877,133.4478,133.7234,8258.0
2020-12-03 14:35:00,145.56,145.56,145.5,145.56,3482.0,133.751,133.751,133.6959,133.751,3482.0
2020-12-03 14:40:00,145.53,145.55,145.41,145.53,4807.0,133.7234,133.7418,133.6132,133.7234,4807.0
2020-12-03 14:45:00,145.56,145.71,145.49,145.71,21304.0,133.751,133.8888,133.6867,133.8888,21304.0
2020-12-03 14:50:00,145.73,145.92,145.72,145.92,8371.0,133.9072,134.0818,133.898,134.0818,8371.0
2020-12-03 14:55:00,145.87,145.88,145.68,145.79,6996.0,134.0358,134.045,133.8613,133.9623,6996.0
2020-12-03 15:00:00,145.79,145.93,145.69,145.69,13024.0,133.9623,134.091,133.8704,133.8704,13024.0
2020-12-03 15:05:00,145.73,145.86,145.71,145.86,3847.0,133.9072,134.0267,133.8888,134.0267,3847.0
2020-12-03 15:10:00,145.89,146.13,145.85,146.0,3571.0,134.0542,134.2747,134.0175,134.1553,3571.0
2020-12-03 15:15:00,146.02,146.12,145.94,146.12,3931.0,134.1737,134.2656,134.1002,134.2656,3931.0
2020-12-03 15:20:00,146.08,146.26,146.07,146.16,4754.0,134.2288,134.3942,134.2196,134.3023,4754.0
2020-12-03 15:25:00,146.18,146.22,146.08,146.16,6375.0,134.3207,134.3574,134.2288,134.3023,6375.0
2020-12-03 15:30:00,146.17,146.23,145.97,146.03,6502.0,134.3115,134.3666,134.1277,134.1829,6502.0
2020-12-03 15:35:00,146.06,146.08,145.63,145.66,4992.0,134.2104,134.2288,133.8153,133.8429,4992.0
2020-12-03 15:40:00,145.44,145.6,145.16,145.6,12733.0,133.6407,133.7877,133.3834,133.7877,12733.0
2020-12-03 15:45:00,145.59,145.93,145.44,145.74,11635.0,133.7786,134.091,133.6407,133.9164,11635.0
2020-12-03 15:50:00,145.7,145.73,145.22,145.35,19231.0,133.8796,133.9072,133.4386,133.558,19231.0
2020-12-03 15:55:00,145.34,145.56,145.25,145.53,49035.0,133.5488,133.751,133.4661,133.7234,49035.0
2020-12-04 09:30:00,146.15,146.64,146.15,146.56,13984.0,134.2931,134.7434,134.2931,134.6699,13984.0
2020-12-04 09:35:00,146.73,146.97,146.65,146.68,13487.0,134.8261,135.0466,134.7526,134.7801,13487.0
2020-12-04 09:40:00,146.7,147.16,146.7,146.71,7561.0,134.7985,135.2212,134.7985,134.8077,7561.0
2020-12-04 09:45:00,146.88,147.29,146.74,146.96,20489.0,134.9639,135.3406,134.8353,135.0374,20489.0
2020-12-04 09:50:00,146.89,147.12,146.43,146.73,11896.0,134.9731,135.1844,134.5504,134.8261,11896.0
2020-12-04 09:55:00,146.58,146.66,146.06,146.18,12311.0,134.6882,134.7617,134.2104,134.3207,12311.0
2020-12-04 10:00:00,146.26,146.3,146.02,146.17,17465.0,134.3942,134.431,134.1737,134.3115,17465.0
2020-12-04 10:05:00,146.19,146.4,146.14,146.33,15643.0,134.3299,134.5228,134.2839,134.4585,15643.0
2020-12-04 10:10:00,146.28,146.66,146.2,146.66,8934.0,134.4126,134.7617,134.3391,134.7617,8934.0
2020-12-04 10:15:00,146.61,146.79,146.41,146.79,6560.0,134.7158,134.8812,134.532,134.8812,6560.0
2020-12-04 10:20:00,146.67,146.78,146.41,146.67,7027.0,134.7709,134.872,134.532,134.7709,7027.0
2020-12-04 10:25:00,146.72,146.72,146.46,146.68,6805.0,134.8169,134.8169,134.578,134.7801,6805.0
2020-12-04 10:30:00,146.68,147.16,146.61,147.1,10858.0,134.7801,135.2212,134.7158,135.1661,10858.0
2020-12-04 10:35:00,147.09,147.18,146.88,147.14,6275.0,135.1569,135.2396,134.9639,135.2028,6275.0
2020-12-04 10:40:00,147.15,147.41,147.01,147.27,6910.0,135.212,135.4509,135.0834,135.3223,6910.0
2020-12-04 10:45:00,147.36,147.42,147.15,147.28,9191.0,135.405,135.4601,135.212,135.3315,9191.0
2020-12-04 10:50:00,147.3,147.5,147.28,147.44,2241.0,135.3498,135.5336,135.3315,135.4785,2241.0
2020-12-04 10:55:00,147.42,147.45,147.2,147.34,5149.0,135.4601,135.4877,135.2579,135.3866,5149.0
2020-12-04 11:00:00,147.42,147.55,147.06,147.06,14486.0,135.4601,135.5795,135.1293,135.1293,14486.0
2020-12-04 11:05:00,147.15,147.53,147.07,147.43,25451.0,135.212,135.5612,135.1385,135.4693,25451.0
2020-12-04 11:10:00,147.43,147.5,147.23,147.24,3964.0,135.4693,135.5336,135.2855,135.2947,3964.0
2020-12-04 11:15:00,147.12,147.39,147.06,147.3,13573.0,135.1844,135.4325,135.1293,135.3498,13573.0
2020-12-04 11:20:00,147.33,147.46,147.27,147.46,7881.0,135.3774,135.4968,135.3223,135.4968,7881.0
2020-12-04 11:25:00,147.55,147.64,147.28,147.41,7496.0,135.5795,135.6622,135.3315,135.4509,7496.0
2020-12-04 11:30:00,147.42,147.44,147.29,147.44,5184.0,135.4601,135.4785,135.3406,135.4785,5184.0
2020-12-04 11:35:00,147.36,147.39,147.31,147.31,4058.0,135.405,135.4325,135.359,135.359,4058.0
2020-12-04 11:40:00,147.35,147.39,147.17,147.21,4517.0,135.3958,135.4325,135.2304,135.2671,4517.0
2020-12-04 11:45:00,147.24,147.24,147.12,147.2,800.0,135.2947,135.2947,135.1844,135.2579,800.0
2020-12-04 11:50:00,147.2,147.5,147.2,147.5,2300.0,135.2579,135.5336,135.2579,135.5336,2300.0
2020-12-04 11:55:00,147.51,147.6,147.16,147.35,16926.0,135.5428,135.6255,135.2212,135.3958,16926.0
2020-12-04 12:00:00,147.37,147.7,147.37,147.59,3253.0,135.4141,135.7174,135.4141,135.6163,3253.0
2020-12-04 12:05:00,147.62,147.74,147.61,147.63,1300.0,135.6439,135.7541,135.6347,135.6531,1300.0
2020-12-04 12:10:00,147.58,147.67,147.34,147.34,2881.0,135.6071,135.6898,135.3866,135.3866,2881.0
2020-12-04 12:15:00,147.31,147.39,147.3,147.34,1929.0,135.359,135.4325,135.3498,135.3866,1929.0
2020-12-04 12:20:00,147.3,147.55,147.25,147.55,3410.0,135.3498,135.5795,135.3039,135.5795,3410.0
2020-12-04 12:25:00,147.48,147.54,147.38,147.38,2608.0,135.5152,135.5704,135.4233,135.4233,2608.0
2020-12-04 12:30:00,147.37,147.43,147.35,147.43,2751.0,135.4141,135.4693,135.3958,135.4693,2751.0
2020-12-04 12:35:00,147.38,147.4,147.18,147.18,1500.0,135.4233,135.4417,135.2396,135.2396,1500.0
2020-12-04 12:40:00,147.17,147.23,147.17,147.19,942.0,135.2304,135.2855,135.2304,135.2488,942.0
2020-12-04 12:45:00,147.13,147.16,147.02,147.15,2383.0,135.1936,135.2212,135.0925,135.212,2383.0
2020-12-04 12:50:00,147.15,147.15,146.95,146.95,1181.0,135.212,135.212,135.0282,135.0282,1181.0
2020-12-04 12:55:00,146.87,146.97,146.87,146.97,1900.0,134.9547,135.0466,134.9547,135.0466,1900.0
2020-12-04 13:00:00,146.97,146.97,146.77,146.85,1400.0,135.0466,135.0466,134.8628,134.9363,1400.0
2020-12-04 13:05:00,146.83,146.88,146.77,146.8,1822.0,134.918,134.9639,134.8628,134.8904,1822.0
2020-12-04 13:10:00,146.76,146.8,146.68,146.74,3597.0,134.8536,134.8904,134.7801,134.8353,3597.0
2020-12-04 13:15:00,146.77,146.86,146.77,146.86,810.0,134.8628,134.9455,134.8628,134.9455,810.0
2020-12-04 13:20:00,146.81,146.92,146.78,146.92,2727.0,134.8996,135.0007,134.872,135.0007,2727.0
2020-12-04 13:25:00,146.84,147.01,146.84,146.99,1413.0,134.9271,135.0834,134.9271,135.065,1413.0
2020-12-04 13:30:00,147.02,147.02,146.94,146.94,2809.0,135.0925,135.0925,135.019,135.019,2809.0
2020-12-04 13:35:00,146.9,147.12,146.89,147.12,1100.0,134.9823,135.1844,134.9731,135.1844,1100.0
2020-12-04 13:40:00,147.09,147.13,147.02,147.04,2027.0,135.1569,135.1936,135.0925,135.1109,2027.0
2020-12-04 13:45:00,147.04,147.17,147.04,147.15,1813.0,135.1109,135.2304,135.1109,135.212,1813.0
2020-12-04 13:50:00,147.16,147.17,147.05,147.12,2116.0,135.2212,135.2304,135.1201,135.1844,2116.0
2020-12-04 13:55:00,147.15,147.15,146.97,146.98,4958.0,135.212,135.212,135.0466,135.0558,4958.0
2020-12-04 14:00:00,146.99,147.05,146.96,146.97,2950.0,135.065,135.1201,135.0374,135.0466,2950.0
2020-12-04 14:05:00,146.96,147.05,146.96,146.97,2100.0,135.0374,135.1201,135.0374,135.0466,2100.0
2020-12-04 14:10:00,146.99,147.06,146.97,147.02,1025.0,135.065,135.1293,135.0466,135.0925,1025.0
2020-12-04 14:15:00,147.02,147.15,146.99,146.99,5661.0,135.0925,135.212,135.065,135.065,5661.0
2020-12-04 14:20:00,146.96,147.06,146.92,146.99,5516.0,135.0374,135.1293,135.0007,135.065,5516.0
2020-12-04 14:25:00,146.99,147.01,146.8,146.84,7812.0,135.065,135.0834,134.8904,134.9271,7812.0
2020-12-04 14:30:00,146.86,146.98,146.78,146.97,2886.0,134.9455,135.0558,134.872,135.0466,2886.0
2020-12-04 14:35:00,146.99,147.0,146.8,146.89,4572.0,135.065,135.0742,134.8904,134.9731,4572.0
2020-12-04 14:40:00,146.86,147.06,146.86,147.06,1670.0,134.9455,135.1293,134.9455,135.1293,1670.0
2020-12-04 14:45:00,147.06,147.16,147.03,147.1,3500.0,135.1293,135.2212,135.1017,135.1661,3500.0
2020-12-04 14:50:00,147.15,147.23,147.07,147.15,2599.0,135.212,135.2855,135.1385,135.212,2599.0
2020-12-04 14:55:00,147.12,147.31,147.12,147.25,3582.0,135.1844,135.359,135.1844,135.3039,3582.0
2020-12-04 15:00:00,147.27,147.31,147.17,147.21,2656.0,135.3223,135.359,135.2304,135.2671,2656.0
2020-12-04 15:05:00,147.26,147.26,147.14,147.16,3979.0,135.3131,135.3131,135.2028,135.2212,3979.0
2020-12-04 15:10:00,147.17,147.19,146.98,147.01,2532.0,135.2304,135.2488,135.0558,135.0834,2532.0
2020-12-04 15:15:00,146.99,147.08,146.93,147.01,6094.0,135.065,135.1477,135.0098,135.0834,6094.0
2020-12-04 15:20:00,146.98,147.09,146.98,147.04,2931.0,135.0558,135.1569,135.0558,135.1109,2931.0
2020-12-04 15:25:00,147.03,147.1,146.87,146.98,4815.0,135.1017,135.1661,134.9547,135.0558,4815.0
2020-12-04 15:30:00,147.03,147.06,146.8,146.9,20642.0,135.1017,135.1293,134.8904,134.9823,20642.0
2020-12-04 15:35:00,146.84,147.0,146.8,146.84,12794.0,134.9271,135.0742,134.8904,134.9271,12794.0
2020-12-04 15:40:00,146.83,147.08,146.79,147.03,9144.0,134.918,135.1477,134.8812,135.1017,9144.0
2020-12-04 15:45:00,146.97,147.03,146.79,146.79,14830.0,135.0466,135.1017,134.8812,134.8812,14830.0
2020-12-04 15:50:00,146.81,147.0,146.77,146.86,20385.0,134.8996,135.0742,134.8628,134.9455,20385.0
2020-12-04 15:55:00,146.85,147.2,146.73,146.94,66457.0,134.9363,135.2579,134.8261,135.019,66457.0
2020-12-07 09:30:00,146.23,146.9,146.07,146.19,14352.0,134.3666,134.9823,134.2196,134.3299,14352.0
2020-12-07 09:35:00,146.14,146.17,145.67,145.79,5408.0,134.2839,134.3115,133.8521,133.9623,5408.0
2020-12-07 09:40:00,145.78,145.89,145.51,145.68,3169.0,133.9531,134.0542,133.705,133.8613,3169.0
2020-12-07 09:45:00,145.63,145.78,145.51,145.77,2529.0,133.8153,133.9531,133.705,133.944,2529.0
2020-12-07 09:50:00,145.69,145.84,145.24,145.51,3349.0,133.8704,134.0083,133.457,133.705,3349.0
2020-12-07 09:55:00,145.51,146.0,145.51,146.0,2150.0,133.705,134.1553,133.705,134.1553,2150.0
2020-12-07 10:00:00,146.15,146.23,145.67,145.84,4448.0,134.2931,134.3666,133.8521,134.0083,4448.0
2020-12-07 10:05:00,145.78,146.01,145.78,145.83,2488.0,133.9531,134.1645,133.9531,133.9991,2488.0
2020-12-07 10:10:00,145.82,146.22,145.82,145.94,3834.0,133.9899,134.3574,133.9899,134.1002,3834.0
2020-12-07 10:15:00,145.91,146.15,145.78,146.15,2342.0,134.0726,134.2931,133.9531,134.2931,2342.0
2020-12-07 10:20:00,146.11,146.23,146.04,146.12,4711.0,134.2564,134.3666,134.192,134.2656,4711.0
2020-12-07 10:25:00,146.11,146.45,146.11,146.45,1100.0,134.2564,134.5688,134.2564,134.5688,1100.0
2020-12-07 10:30:00,146.33,146.33,146.1,146.1,1735.0,134.4585,134.4585,134.2472,134.2472,1735.0
2020-12-07 10:35:00,146.03,146.21,146.0,146.21,1476.0,134.1829,134.3483,134.1553,134.3483,1476.0
2020-12-07 10:40:00,146.12,146.25,146.08,146.25,7619.0,134.2656,134.385,134.2288,134.385,7619.0
2020-12-07 10:45:00,146.17,146.22,145.95,146.06,1757.0,134.3115,134.3574,134.1094,134.2104,1757.0
2020-12-07 10:50:00,146.02,146.14,145.93,146.05,2212.0,134.1737,134.2839,134.091,134.2012,2212.0
2020-12-07 10:55:00,145.99,146.0,145.76,145.79,1550.0,134.1461,134.1553,133.9348,133.9623,1550.0
2020-12-07 11:00:00,145.75,145.79,145.62,145.69,3058.0,133.9256,133.9623,133.8061,133.8704,3058.0
2020-12-07 11:05:00,145.57,145.64,145.44,145.51,2210.0,133.7602,133.8245,133.6407,133.705,2210.0
2020-12-07 11:10:00,145.55,145.6,145.5,145.51,1600.0,133.7418,133.7877,133.6959,133.705,1600.0
2020-12-07 11:15:00,145.5,145.51,145.31,145.39,3223.0,133.6959,133.705,133.5213,133.5948,3223.0
2020-12-07 11:20:00,145.44,145.69,145.44,145.61,1324.0,133.6407,133.8704,133.6407,133.7969,1324.0
2020-12-07 11:25:00,145.61,145.75,145.61,145.67,1969.0,133.7969,133.9256,133.7969,133.8521,1969.0
2020-12-07 11:30:00,145.63,145.7,145.57,145.69,1977.0,133.8153,133.8796,133.7602,133.8704,1977.0
2020-12-07 11:35:00,145.66,145.89,145.66,145.71,1700.0,133.8429,134.0542,133.8429,133.8888,1700.0
2020-12-07 11:40:00,145.86,145.91,145.78,145.78,6860.0,134.0267,134.0726,133.9531,133.9531,6860.0
2020-12-07 11:45:00,145.78,145.86,145.72,145.79,1648.0,133.9531,134.0267,133.898,133.9623,1648.0
2020-12-07 11:50:00,145.74,145.83,145.69,145.69,2209.0,133.9164,133.9991,133.8704,133.8704,2209.0
2020-12-07 11:55:00,145.71,145.87,145.71,145.83,1720.0,133.8888,134.0358,133.8888,133.9991,1720.0
2020-12-07 12:00:00,145.83,145.97,145.72,145.89,2100.0,133.9991,134.1277,133.898,134.0542,2100.0
2020-12-07 12:05:00,145.87,145.95,145.79,145.93,6378.0,134.0358,134.1094,133.9623,134.091,6378.0
2020-12-07 12:10:00,145.93,145.97,145.86,145.89,709.0,134.091,134.1277,134.0267,134.0542,709.0
2020-12-07 12:15:00,145.88,145.92,145.8,145.9,3018.0,134.045,134.0818,133.9715,134.0634,3018.0
2020-12-07 12:20:00,145.89,145.89,145.6,145.65,1110.0,134.0542,134.0542,133.7877,133.8337,1110.0
2020-12-07 12:25:00,145.7,145.73,145.55,145.63,2112.0,133.8796,133.9072,133.7418,133.8153,2112.0
2020-12-07 12:30:00,145.58,145.58,145.46,145.54,1838.0,133.7694,133.7694,133.6591,133.7326,1838.0
2020-12-07 12:35:00,145.56,145.56,145.49,145.51,2052.0,133.751,133.751,133.6867,133.705,2052.0
2020-12-07 12:40:00,145.46,145.5,145.43,145.45,724.0,133.6591,133.6959,133.6315,133.6499,724.0
2020-12-07 12:45:00,145.46,145.48,145.42,145.45,1200.0,133.6591,133.6775,133.6223,133.6499,1200.0
2020-12-07 12:50:00,145.46,145.54,145.4,145.45,1354.0,133.6591,133.7326,133.604,133.6499,1354.0
2020-12-07 12:55:00,145.4,145.41,145.27,145.27,2473.0,133.604,133.6132,133.4845,133.4845,2473.0
2020-12-07 13:00:00,145.25,145.28,145.22,145.22,1220.0,133.4661,133.4937,133.4386,133.4386,1220.0
2020-12-07 13:05:00,145.2,145.27,145.17,145.24,3938.0,133.4202,133.4845,133.3926,133.457,3938.0
2020-12-07 13:10:00,145.23,145.27,145.06,145.06,1836.0,133.4478,133.4845,133.2916,133.2916,1836.0
2020-12-07 13:15:00,145.08,145.29,145.03,145.22,2575.0,133.3099,133.5029,133.264,133.4386,2575.0
2020-12-07 13:20:00,145.2,145.41,145.2,145.4,1931.0,133.4202,133.6132,133.4202,133.604,1931.0
2020-12-07 13:25:00,145.39,145.4,145.29,145.31,2485.0,133.5948,133.604,133.5029,133.5213,2485.0
2020-12-07 13:30:00,145.34,145.34,145.27,145.32,700.0,133.5488,133.5488,133.4845,133.5305,700.0
2020-12-07 13:35:00,145.28,145.43,145.27,145.42,5464.0,133.4937,133.6315,133.4845,133.6223,5464.0
2020-12-07 13:40:00,145.32,145.38,145.17,145.24,4838.0,133.5305,133.5856,133.3926,133.457,4838.0
2020-12-07 13:45:00,145.2,145.25,145.14,145.22,2300.0,133.4202,133.4661,133.3651,133.4386,2300.0
2020-12-07 13:50:00,145.23,145.24,145.17,145.2,1302.0,133.4478,133.457,133.3926,133.4202,1302.0
2020-12-07 13:55:00,145.24,145.25,145.14,145.17,2874.0,133.457,133.4661,133.3651,133.3926,2874.0
2020-12-07 14:00:00,145.13,145.18,144.87,144.97,3359.0,133.3559,133.4018,133.117,133.2089,3359.0
2020-12-07 14:05:00,144.98,145.08,144.97,145.08,2110.0,133.218,133.3099,133.2089,133.3099,2110.0
2020-12-07 14:10:00,145.02,145.02,144.83,144.96,4364.0,133.2548,133.2548,133.0802,133.1997,4364.0
2020-12-07 14:15:00,144.97,145.28,144.89,145.25,13255.0,133.2089,133.4937,133.1353,133.4661,13255.0
2020-12-07 14:20:00,145.3,145.34,145.24,145.25,1600.0,133.5121,133.5488,133.457,133.4661,1600.0
2020-12-07 14:25:00,145.23,145.24,145.15,145.15,4032.0,133.4478,133.457,133.3743,133.3743,4032.0
2020-12-07 14:30:00,145.15,145.29,145.15,145.16,3212.0,133.3743,133.5029,133.3743,133.3834,3212.0
2020-12-07 14:35:00,145.14,145.18,145.08,145.11,2286.0,133.3651,133.4018,133.3099,133.3375,2286.0
2020-12-07 14:40:00,145.1,145.22,145.07,145.21,4082.0,133.3283,133.4386,133.3007,133.4294,4082.0
2020-12-07 14:45:00,145.18,145.26,145.15,145.21,2801.0,133.4018,133.4753,133.3743,133.4294,2801.0
2020-12-07 14:50:00,145.18,145.2,145.1,145.16,4140.0,133.4018,133.4202,133.3283,133.3834,4140.0
2020-12-07 14:55:00,145.1,145.14,144.95,144.95,2902.0,133.3283,133.3651,133.1905,133.1905,2902.0
2020-12-07 15:00:00,144.99,145.03,144.87,145.03,4448.0,133.2272,133.264,133.117,133.264,4448.0
2020-12-07 15:05:00,145.03,145.08,144.96,145.0,4269.0,133.264,133.3099,133.1997,133.2364,4269.0
2020-12-07 15:10:00,145.0,145.07,144.9,144.92,3680.0,133.2364,133.3007,133.1445,133.1629,3680.0
2020-12-07 15:15:00,144.94,145.17,144.91,145.15,4245.0,133.1813,133.3926,133.1537,133.3743,4245.0
2020-12-07 15:20:00,145.17,145.17,145.07,145.07,2334.0,133.3926,133.3926,133.3007,133.3007,2334.0
2020-12-07 15:25:00,145.06,145.17,145.03,145.13,6914.0,133.2916,133.3926,133.264,133.3559,6914.0
2020-12-07 15:30:00,145.16,145.25,145.06,145.25,4375.0,133.3834,133.4661,133.2916,133.4661,4375.0
2020-12-07 15:35:00,145.22,145.26,145.13,145.16,5620.0,133.4386,133.4753,133.3559,133.3834,5620.0
2020-12-07 15:40:00,145.18,145.18,144.72,144.9,10350.0,133.4018,133.4018,132.9791,133.1445,10350.0
2020-12-07 15:45:00,144.87,144.91,144.73,144.82,18984.0,133.117,133.1537,132.9883,133.071,18984.0
2020-12-07 15:50:00,144.82,145.2,144.75,145.18,19221.0,133.071,133.4202,133.0067,133.4018,19221.0
2020-12-07 15:55:00,145.14,145.23,144.87,144.93,72426.0,133.3651,133.4478,133.117,133.1721,72426.0
2020-12-08 09:30:00,144.13,145.45,143.97,145.22,20361.0,132.437,133.6499,132.29,133.4386,20361.0
2020-12-08 09:35:00,145.18,145.4,145.05,145.25,10584.0,133.4018,133.604,133.2824,133.4661,10584.0
2020-12-08 09:40:00,145.21,145.59,145.09,145.49,1851.0,133.4294,133.7786,133.3191,133.6867,1851.0
2020-12-08 09:45:00,145.74,145.82,145.15,145.25,6139.0,133.9164,133.9899,133.3743,133.4661,6139.0
2020-12-08 09:50:00,145.31,145.56,145.19,145.37,6963.0,133.5213,133.751,133.411,133.5764,6963.0
2020-12-08 09:55:00,145.41,145.52,145.05,145.09,7923.0,133.6132,133.7142,133.2824,133.3191,7923.0
2020-12-08 10:00:00,145.2,145.34,144.77,144.77,11545.0,133.4202,133.5488,133.0251,133.0251,11545.0
2020-12-08 10:05:00,144.66,145.1,144.62,145.08,11015.0,132.924,133.3283,132.8873,133.3099,11015.0
2020-12-08 10:10:00,145.08,145.28,145.08,145.16,11643.0,133.3099,133.4937,133.3099,133.3834,11643.0
2020-12-08 10:15:00,145.16,145.21,144.97,145.05,8376.0,133.3834,133.4294,133.2089,133.2824,8376.0
2020-12-08 10:20:00,145.02,145.16,144.95,145.14,4089.0,133.2548,133.3834,133.1905,133.3651,4089.0
2020-12-08 10:25:00,145.09,145.26,145.08,145.26,4206.0,133.3191,133.4753,133.3099,133.4753,4206.0
2020-12-08 10:30:00,145.29,145.31,145.1,145.1,5074.0,133.5029,133.5213,133.3283,133.3283,5074.0
2020-12-08 10:35:00,145.15,145.23,145.01,145.02,5673.0,133.3743,133.4478,133.2456,133.2548,5673.0
2020-12-08 10:40:00,145.01,145.03,144.86,144.93,3362.0,133.2456,133.264,133.1078,133.1721,3362.0
2020-12-08 10:45:00,144.94,145.01,144.72,144.97,3593.0,133.1813,133.2456,132.9791,133.2089,3593.0
2020-12-08 10:50:00,144.92,145.01,144.87,145.0,2300.0,133.1629,133.2456,133.117,133.2364,2300.0
2020-12-08 10:55:00,145.02,145.08,144.91,145.05,13825.0,133.2548,133.3099,133.1537,133.2824,13825.0
2020-12-08 11:00:00,145.05,145.35,145.03,145.3,4278.0,133.2824,133.558,133.264,133.5121,4278.0
2020-12-08 11:05:00,145.19,145.44,145.11,145.11,8755.0,133.411,133.6407,133.3375,133.3375,8755.0
2020-12-08 11:10:00,145.06,145.14,144.96,144.99,6460.0,133.2916,133.3651,133.1997,133.2272,6460.0
2020-12-08 11:15:00,145.05,145.18,145.0,145.11,4496.0,133.2824,133.4018,133.2364,133.3375,4496.0
2020-12-08 11:20:00,145.17,145.23,145.13,145.17,1322.0,133.3926,133.4478,133.3559,133.3926,1322.0
2020-12-08 11:25:00,145.15,145.19,144.95,145.1,3292.0,133.3743,133.411,133.1905,133.3283,3292.0
2020-12-08 11:30:00,145.04,145.12,145.0,145.05,4521.0,133.2732,133.3467,133.2364,133.2824,4521.0
2020-12-08 11:35:00,145.01,145.04,144.88,144.94,2667.0,133.2456,133.2732,133.1262,133.1813,2667.0
2020-12-08 11:40:00,144.89,144.96,144.81,144.87,3919.0,133.1353,133.1997,133.0618,133.117,3919.0
2020-12-08 11:45:00,144.87,145.02,144.87,145.02,1738.0,133.117,133.2548,133.117,133.2548,1738.0
2020-12-08 11:50:00,145.02,145.11,144.98,145.05,6226.0,133.2548,133.3375,133.218,133.2824,6226.0
2020-12-08 11:55:00,145.03,145.1,144.96,145.09,1736.0,133.264,133.3283,133.1997,133.3191,1736.0
2020-12-08 12:00:00,145.11,145.11,144.96,145.04,4308.0,133.3375,133.3375,133.1997,133.2732,4308.0
2020-12-08 12:05:00,145.0,145.04,144.92,144.92,7689.0,133.2364,133.2732,133.1629,133.1629,7689.0
2020-12-08 12:10:00,144.91,145.14,144.91,145.09,1853.0,133.1537,133.3651,133.1537,133.3191,1853.0
2020-12-08 12:15:00,145.11,145.13,145.01,145.1,3183.0,133.3375,133.3559,133.2456,133.3283,3183.0
2020-12-08 12:20:00,145.1,145.22,145.1,145.2,2142.0,133.3283,133.4386,133.3283,133.4202,2142.0
2020-12-08 12:25:00,145.22,145.34,145.21,145.25,2536.0,133.4386,133.5488,133.4294,133.4661,2536.0
2020-12-08 12:30:00,145.25,145.43,145.25,145.35,3662.0,133.4661,133.6315,133.4661,133.558,3662.0
2020-12-08 12:35:00,145.44,145.44,145.35,145.38,3348.0,133.6407,133.6407,133.558,133.5856,3348.0
2020-12-08 12:40:00,145.4,145.42,145.24,145.26,4378.0,133.604,133.6223,133.457,133.4753,4378.0
2020-12-08 12:45:00,145.25,145.29,145.11,145.17,2681.0,133.4661,133.5029,133.3375,133.3926,2681.0
2020-12-08 12:50:00,145.17,145.19,145.1,145.11,3130.0,133.3926,133.411,133.3283,133.3375,3130.0
2020-12-08 12:55:00,145.09,145.09,144.96,144.98,1995.0,133.3191,133.3191,133.1997,133.218,1995.0
2020-12-08 13:00:00,144.99,145.16,144.94,145.16,2756.0,133.2272,133.3834,133.1813,133.3834,2756.0
2020-12-08 13:05:00,145.11,145.22,145.1,145.14,1707.0,133.3375,133.4386,133.3283,133.3651,1707.0
2020-12-08 13:10:00,145.09,145.18,145.04,145.15,3666.0,133.3191,133.4018,133.2732,133.3743,3666.0
2020-12-08 13:15:00,145.17,145.17,144.97,145.04,5265.0,133.3926,133.3926,133.2089,133.2732,5265.0
2020-12-08 13:20:00,145.08,145.22,145.02,145.22,7951.0,133.3099,133.4386,133.2548,133.4386,7951.0
2020-12-08 13:25:00,145.24,145.43,145.23,145.4,2733.0,133.457,133.6315,133.4478,133.604,2733.0
2020-12-08 13:30:00,145.4,145.5,145.3,145.5,3725.0,133.604,133.6959,133.5121,133.6959,3725.0
2020-12-08 13:35:00,145.49,145.58,145.43,145.44,2951.0,133.6867,133.7694,133.6315,133.6407,2951.0
2020-12-08 13:40:00,145.44,145.66,145.44,145.6,3104.0,133.6407,133.8429,133.6407,133.7877,3104.0
2020-12-08 13:45:00,145.61,145.83,145.54,145.81,3500.0,133.7969,133.9991,133.7326,133.9807,3500.0
2020-12-08 13:50:00,145.77,145.81,145.11,145.11,7981.0,133.944,133.9807,133.3375,133.3375,7981.0
2020-12-08 13:55:00,145.18,145.32,145.1,145.25,6858.0,133.4018,133.5305,133.3283,133.4661,6858.0
2020-12-08 14:00:00,145.3,145.34,145.21,145.22,5247.0,133.5121,133.5488,133.4294,133.4386,5247.0
2020-12-08 14:05:00,145.27,145.27,145.17,145.27,2290.0,133.4845,133.4845,133.3926,133.4845,2290.0
2020-12-08 14:10:00,145.26,145.35,145.15,145.35,4611.0,133.4753,133.558,133.3743,133.558,4611.0
2020-12-08 14:15:00,145.34,145.45,145.31,145.45,3685.0,133.5488,133.6499,133.5213,133.6499,3685.0
2020-12-08 14:20:00,145.46,145.58,145.35,145.4,3448.0,133.6591,133.7694,133.558,133.604,3448.0
2020-12-08 14:25:00,145.45,145.65,145.45,145.65,3235.0,133.6499,133.8337,133.6499,133.8337,3235.0
2020-12-08 14:30:00,145.67,145.69,145.51,145.58,3227.0,133.8521,133.8704,133.705,133.7694,3227.0
2020-12-08 14:35:00,145.55,145.55,145.15,145.15,10017.0,133.7418,133.7418,133.3743,133.3743,10017.0
2020-12-08 14:40:00,145.17,145.17,145.09,145.09,1430.0,133.3926,133.3926,133.3191,133.3191,1430.0
2020-12-08 14:45:00,145.11,145.15,145.0,145.0,6686.0,133.3375,133.3743,133.2364,133.2364,6686.0
2020-12-08 14:50:00,144.99,145.05,144.88,144.9,7030.0,133.2272,133.2824,133.1262,133.1445,7030.0
2020-12-08 14:55:00,144.92,144.96,144.85,144.85,5535.0,133.1629,133.1997,133.0986,133.0986,5535.0
2020-12-08 15:00:00,144.9,144.99,144.9,144.91,6399.0,133.1445,133.2272,133.1445,133.1537,6399.0
2020-12-08 15:05:00,144.85,144.92,144.77,144.85,6637.0,133.0986,133.1629,133.0251,133.0986,6637.0
2020-12-08 15:10:00,144.88,144.88,144.66,144.66,4607.0,133.1262,133.1262,132.924,132.924,4607.0
2020-12-08 15:15:00,144.7,144.75,144.57,144.61,8334.0,132.9608,133.0067,132.8413,132.8781,8334.0
2020-12-08 15:20:00,144.61,144.84,144.57,144.77,6089.0,132.8781,133.0894,132.8413,133.0251,6089.0
2020-12-08 15:25:00,144.71,144.84,144.62,144.8,6138.0,132.9699,133.0894,132.8873,133.0526,6138.0
2020-12-08 15:30:00,144.79,144.92,144.76,144.79,7558.0,133.0435,133.1629,133.0159,133.0435,7558.0
2020-12-08 15:35:00,144.78,144.78,144.5,144.56,15370.0,133.0343,133.0343,132.777,132.8321,15370.0
2020-12-08 15:40:00,144.54,144.63,144.48,144.61,13565.0,132.8137,132.8964,132.7586,132.8781,13565.0
2020-12-08 15:45:00,144.63,144.79,144.58,144.65,12784.0,132.8964,133.0435,132.8505,132.9148,12784.0
2020-12-08 15:50:00,144.65,144.95,144.65,144.94,23031.0,132.9148,133.1905,132.9148,133.1813,23031.0
2020-12-08 15:55:00,144.93,144.96,144.72,144.91,56253.0,133.1721,133.1997,132.9791,133.1537,56253.0
2020-12-09 09:30:00,145.2,145.62,145.12,145.43,25591.0,133.4202,133.8061,133.3467,133.6315,25591.0
2020-12-09 09:35:00,145.47,145.72,145.4,145.41,4327.0,133.6683,133.898,133.604,133.6132,4327.0
2020-12-09 09:40:00,145.41,145.58,145.29,145.41,2030.0,133.6132,133.7694,133.5029,133.6132,2030.0
2020-12-09 09:45:00,145.47,145.67,145.19,145.53,3321.0,133.6683,133.8521,133.411,133.7234,3321.0
2020-12-09 09:50:00,145.53,145.56,144.89,144.9,9974.0,133.7234,133.751,133.1353,133.1445,9974.0
2020-12-09 09:55:00,145.04,145.25,144.85,145.25,6530.0,133.2732,133.4661,133.0986,133.4661,6530.0
2020-12-09 10:00:00,145.34,145.52,145.21,145.52,2546.0,133.5488,133.7142,133.4294,133.7142,2546.0
2020-12-09 10:05:00,145.5,145.81,145.48,145.75,5221.0,133.6959,133.9807,133.6775,133.9256,5221.0
2020-12-09 10:10:00,145.7,145.7,144.91,145.16,7639.0,133.8796,133.8796,133.1537,133.3834,7639.0
2020-12-09 10:15:00,145.19,145.77,145.15,145.76,5001.0,133.411,133.944,133.3743,133.9348,5001.0
2020-12-09 10:20:00,145.8,145.8,145.41,145.41,5403.0,133.9715,133.9715,133.6132,133.6132,5403.0
2020-12-09 10:25:00,145.52,145.81,145.48,145.54,5657.0,133.7142,133.9807,133.6775,133.7326,5657.0
2020-12-09 10:30:00,145.49,145.52,145.33,145.33,1800.0,133.6867,133.7142,133.5396,133.5396,1800.0
2020-12-09 10:35:00,145.31,145.36,145.18,145.26,2742.0,133.5213,133.5672,133.4018,133.4753,2742.0
2020-12-09 10:40:00,145.27,145.33,145.17,145.26,2631.0,133.4845,133.5396,133.3926,133.4753,2631.0
2020-12-09 10:45:00,145.24,145.3,145.2,145.2,1300.0,133.457,133.5121,133.4202,133.4202,1300.0
2020-12-09 10:50:00,145.05,145.1,145.0,145.02,1822.0,133.2824,133.3283,133.2364,133.2548,1822.0
2020-12-09 10:55:00,145.02,145.1,144.93,145.03,1200.0,133.2548,133.3283,133.1721,133.264,1200.0
2020-12-09 11:00:00,144.97,145.2,144.97,145.09,3651.0,133.2089,133.4202,133.2089,133.3191,3651.0
2020-12-09 11:05:00,145.05,145.3,145.02,145.28,11497.0,133.2824,133.5121,133.2548,133.4937,11497.0
2020-12-09 11:10:00,145.26,145.28,145.06,145.1,2168.0,133.4753,133.4937,133.2916,133.3283,2168.0
2020-12-09 11:15:00,145.09,145.09,144.91,144.94,948.0,133.3191,133.3191,133.1537,133.1813,948.0
2020-12-09 11:20:00,144.96,145.26,144.95,145.26,6008.0,133.1997,133.4753,133.1905,133.4753,6008.0
2020-12-09 11:25:00,145.15,145.15,145.0,145.0,1228.0,133.3743,133.3743,133.2364,133.2364,1228.0
2020-12-09 11:30:00,144.9,144.94,144.67,144.68,6515.0,133.1445,133.1813,132.9332,132.9424,6515.0
2020-12-09 11:35:00,144.66,144.7,144.54,144.57,4251.0,132.924,132.9608,132.8137,132.8413,4251.0
2020-12-09 11:40:00,144.62,144.65,144.26,144.44,13367.0,132.8873,132.9148,132.5565,132.7219,13367.0
2020-12-09 11:45:00,144.46,144.59,144.34,144.37,3528.0,132.7402,132.8597,132.63,132.6575,3528.0
2020-12-09 11:50:00,144.37,144.6,144.36,144.43,4776.0,132.6575,132.8689,132.6483,132.7127,4776.0
2020-12-09 11:55:00,144.43,144.68,144.42,144.68,1901.0,132.7127,132.9424,132.7035,132.9424,1901.0
2020-12-09 12:00:00,144.62,144.73,144.61,144.63,3654.0,132.8873,132.9883,132.8781,132.8964,3654.0
2020-12-09 12:05:00,144.66,144.75,144.65,144.73,2133.0,132.924,133.0067,132.9148,132.9883,2133.0
2020-12-09 12:10:00,144.73,144.81,144.7,144.76,2810.0,132.9883,133.0618,132.9608,133.0159,2810.0
2020-12-09 12:15:00,144.74,144.77,144.67,144.75,1501.0,132.9975,133.0251,132.9332,133.0067,1501.0
2020-12-09 12:20:00,144.73,144.88,144.69,144.88,3003.0,132.9883,133.1262,132.9516,133.1262,3003.0
2020-12-09 12:25:00,144.82,144.82,144.75,144.75,1100.0,133.071,133.071,133.0067,133.0067,1100.0
2020-12-09 12:30:00,144.71,144.76,144.62,144.69,3000.0,132.9699,133.0159,132.8873,132.9516,3000.0
2020-12-09 12:35:00,144.66,144.68,144.58,144.6,1800.0,132.924,132.9424,132.8505,132.8689,1800.0
2020-12-09 12:40:00,144.52,144.54,144.36,144.36,2720.0,132.7954,132.8137,132.6483,132.6483,2720.0
2020-12-09 12:45:00,144.35,144.48,144.22,144.33,5849.0,132.6392,132.7586,132.5197,132.6208,5849.0
2020-12-09 12:50:00,144.26,144.42,144.21,144.4,2842.0,132.5565,132.7035,132.5105,132.6851,2842.0
2020-12-09 12:55:00,144.53,144.59,144.49,144.59,1500.0,132.8046,132.8597,132.7678,132.8597,1500.0
2020-12-09 13:00:00,144.5,144.5,144.32,144.32,2188.0,132.777,132.777,132.6116,132.6116,2188.0
2020-12-09 13:05:00,144.31,144.46,144.26,144.43,3187.0,132.6024,132.7402,132.5565,132.7127,3187.0
2020-12-09 13:10:00,144.45,144.51,144.41,144.51,2250.0,132.731,132.7862,132.6943,132.7862,2250.0
2020-12-09 13:15:00,144.49,144.52,144.33,144.42,4217.0,132.7678,132.7954,132.6208,132.7035,4217.0
2020-12-09 13:20:00,144.44,144.45,144.32,144.36,3097.0,132.7219,132.731,132.6116,132.6483,3097.0
2020-12-09 13:25:00,144.31,144.38,144.14,144.15,7800.0,132.6024,132.6667,132.4462,132.4554,7800.0
2020-12-09 13:30:00,144.14,144.16,143.84,143.84,4645.0,132.4462,132.4646,132.1705,132.1705,4645.0
2020-12-09 13:35:00,143.84,144.08,143.81,144.08,4493.0,132.1705,132.3911,132.143,132.3911,4493.0
2020-12-09 13:40:00,144.08,144.2,143.99,144.1,4729.0,132.3911,132.5013,132.3084,132.4094,4729.0
2020-12-09 13:45:00,144.04,144.14,144.01,144.02,2595.0,132.3543,132.4462,132.3267,132.3359,2595.0
2020-12-09 13:50:00,144.02,144.06,143.98,144.0,2700.0,132.3359,132.3727,132.2992,132.3176,2700.0
2020-12-09 13:55:00,144.03,144.03,143.51,143.52,6628.0,132.3451,132.3451,131.8673,131.8765,6628.0
2020-12-09 14:00:00,143.65,144.07,143.55,143.93,13129.0,131.9959,132.3819,131.9041,132.2532,13129.0
2020-12-09 14:05:00,143.91,143.99,143.79,143.97,3037.0,132.2349,132.3084,132.1246,132.29,3037.0
2020-12-09 14:10:00,144.06,144.06,143.87,143.98,3591.0,132.3727,132.3727,132.1981,132.2992,3591.0
2020-12-09 14:15:00,143.97,144.03,143.88,144.03,3269.0,132.29,132.3451,132.2073,132.3451,3269.0
2020-12-09 14:20:00,143.99,144.3,143.93,144.2,4736.0,132.3084,132.5932,132.2532,132.5013,4736.0
2020-12-09 14:25:00,144.2,144.55,144.17,144.53,6943.0,132.5013,132.8229,132.4738,132.8046,6943.0
2020-12-09 14:30:00,144.48,144.48,144.29,144.37,2837.0,132.7586,132.7586,132.584,132.6575,2837.0
2020-12-09 14:35:00,144.34,144.47,144.31,144.39,2600.0,132.63,132.7494,132.6024,132.6759,2600.0
2020-12-09 14:40:00,144.38,144.4,144.25,144.25,4029.0,132.6667,132.6851,132.5473,132.5473,4029.0
2020-12-09 14:45:00,144.25,144.53,144.24,144.34,5432.0,132.5473,132.8046,132.5381,132.63,5432.0
2020-12-09 14:50:00,144.37,144.48,144.31,144.48,4052.0,132.6575,132.7586,132.6024,132.7586,4052.0
2020-12-09 14:55:00,144.48,144.58,144.48,144.53,3757.0,132.7586,132.8505,132.7586,132.8046,3757.0
2020-12-09 15:00:00,144.53,144.56,144.4,144.52,5409.0,132.8046,132.8321,132.6851,132.7954,5409.0
2020-12-09 15:05:00,144.54,144.67,144.5,144.66,4236.0,132.8137,132.9332,132.777,132.924,4236.0
2020-12-09 15:10:00,144.69,144.82,144.69,144.72,3563.0,132.9516,133.071,132.9516,132.9791,3563.0
2020-12-09 15:15:00,144.65,144.77,144.65,144.71,4066.0,132.9148,133.0251,132.9148,132.9699,4066.0
2020-12-09 15:20:00,144.73,144.84,144.59,144.62,3292.0,132.9883,133.0894,132.8597,132.8873,3292.0
2020-12-09 15:25:00,144.61,144.83,144.53,144.83,6276.0,132.8781,133.0802,132.8046,133.0802,6276.0
2020-12-09 15:30:00,144.83,144.95,144.68,144.77,14185.0,133.0802,133.1905,132.9424,133.0251,14185.0
2020-12-09 15:35:00,144.69,144.9,144.68,144.82,8555.0,132.9516,133.1445,132.9424,133.071,8555.0
2020-12-09 15:40:00,144.86,145.18,144.8,145.17,8465.0,133.1078,133.4018,133.0526,133.3926,8465.0
2020-12-09 15:45:00,145.15,145.29,144.92,144.95,6963.0,133.3743,133.5029,133.1629,133.1905,6963.0
2020-12-09 15:50:00,144.99,145.46,144.78,145.42,21853.0,133.2272,133.6591,133.0343,133.6223,21853.0
2020-12-09 15:55:00,145.45,145.69,145.19,145.23,37864.0,133.6499,133.8704,133.411,133.4478,37864.0
2020-12-10 09:30:00,144.15,144.84,144.04,144.04,11611.0,132.4554,133.0894,132.3543,132.3543,11611.0
2020-12-10 09:35:00,143.78,144.45,143.76,144.3,6493.0,132.1154,132.731,132.097,132.5932,6493.0
2020-12-10 09:40:00,144.31,144.6,144.13,144.13,2925.0,132.6024,132.8689,132.437,132.437,2925.0
2020-12-10 09:45:00,144.32,144.49,144.21,144.39,2791.0,132.6116,132.7678,132.5105,132.6759,2791.0
2020-12-10 09:50:00,144.75,144.8,144.49,144.61,1230.0,133.0067,133.0526,132.7678,132.8781,1230.0
2020-12-10 09:55:00,144.74,145.15,144.65,145.11,1900.0,132.9975,133.3743,132.9148,133.3375,1900.0
2020-12-10 10:00:00,145.11,145.15,144.77,144.9,1337.0,133.3375,133.3743,133.0251,133.1445,1337.0
2020-12-10 10:05:00,145.02,145.31,144.95,145.11,8220.0,133.2548,133.5213,133.1905,133.3375,8220.0
2020-12-10 10:10:00,145.15,145.24,145.13,145.17,2106.0,133.3743,133.457,133.3559,133.3926,2106.0
2020-12-10 10:15:00,145.23,145.44,145.22,145.22,1809.0,133.4478,133.6407,133.4386,133.4386,1809.0
2020-12-10 10:20:00,145.35,145.35,145.14,145.14,2245.0,133.558,133.558,133.3651,133.3651,2245.0
2020-12-10 10:25:00,145.13,145.13,144.72,144.88,1635.0,133.3559,133.3559,132.9791,133.1262,1635.0
2020-12-10 10:30:00,144.91,144.92,144.73,144.84,3577.0,133.1537,133.1629,132.9883,133.0894,3577.0
2020-12-10 10:35:00,144.83,145.06,144.83,145.0,2507.0,133.0802,133.2916,133.0802,133.2364,2507.0
2020-12-10 10:40:00,144.95,144.98,144.83,144.84,3501.0,133.1905,133.218,133.0802,133.0894,3501.0
2020-12-10 10:45:00,144.85,144.85,144.71,144.76,3395.0,133.0986,133.0986,132.9699,133.0159,3395.0
2020-12-10 10:50:00,144.8,145.06,144.8,145.06,1600.0,133.0526,133.2916,133.0526,133.2916,1600.0
2020-12-10 10:55:00,144.9,144.92,144.52,144.71,2560.0,133.1445,133.1629,132.7954,132.9699,2560.0
2020-12-10 11:00:00,144.73,144.75,144.51,144.59,3288.0,132.9883,133.0067,132.7862,132.8597,3288.0
2020-12-10 11:05:00,144.62,144.64,144.37,144.37,2465.0,132.8873,132.9056,132.6575,132.6575,2465.0
2020-12-10 11:10:00,144.34,144.34,144.11,144.27,4783.0,132.63,132.63,132.4186,132.5656,4783.0
2020-12-10 11:15:00,144.28,144.3,144.02,144.16,5026.0,132.5748,132.5932,132.3359,132.4646,5026.0
2020-12-10 11:20:00,144.21,144.21,144.03,144.08,6114.0,132.5105,132.5105,132.3451,132.3911,6114.0
2020-12-10 11:25:00,144.12,144.12,143.87,143.87,6121.0,132.4278,132.4278,132.1981,132.1981,6121.0
2020-12-10 11:30:00,143.88,143.88,143.72,143.78,8730.0,132.2073,132.2073,132.0603,132.1154,8730.0
2020-12-10 11:35:00,143.81,143.86,143.58,143.67,4782.0,132.143,132.1889,131.9316,132.0143,4782.0
2020-12-10 11:40:00,143.59,143.63,143.27,143.28,4497.0,131.9408,131.9776,131.6468,131.656,4497.0
2020-12-10 11:45:00,143.24,143.34,143.09,143.13,5817.0,131.6192,131.7111,131.4814,131.5181,5817.0
2020-12-10 11:50:00,143.05,143.08,142.92,142.97,9180.0,131.4446,131.4722,131.3252,131.3711,9180.0
2020-12-10 11:55:00,142.88,143.14,142.86,143.0,4901.0,131.2884,131.5273,131.27,131.3987,4901.0
2020-12-10 12:00:00,142.96,143.09,142.91,143.02,5398.0,131.3619,131.4814,131.316,131.4171,5398.0
2020-12-10 12:05:00,143.1,143.23,143.06,143.21,4338.0,131.4906,131.61,131.4538,131.5916,4338.0
2020-12-10 12:10:00,143.25,143.29,143.24,143.29,800.0,131.6284,131.6652,131.6192,131.6652,800.0
2020-12-10 12:15:00,143.32,143.52,143.32,143.5,1404.0,131.6927,131.8765,131.6927,131.8581,1404.0
2020-12-10 12:20:00,143.5,143.53,143.15,143.21,17669.0,131.8581,131.8857,131.5365,131.5916,17669.0
2020-12-10 12:25:00,143.26,143.34,143.09,143.17,6764.0,131.6376,131.7111,131.4814,131.5549,6764.0
2020-12-10 12:30:00,143.15,143.29,143.15,143.23,4849.0,131.5365,131.6652,131.5365,131.61,4849.0
2020-12-10 12:35:00,143.22,143.27,143.02,143.08,7198.0,131.6008,131.6468,131.4171,131.4722,7198.0
2020-12-10 12:40:00,143.06,143.17,143.0,143.1,11902.0,131.4538,131.5549,131.3987,131.4906,11902.0
2020-12-10 12:45:00,143.04,143.18,143.04,143.13,7829.0,131.4354,131.5641,131.4354,131.5181,7829.0
2020-12-10 12:50:00,143.16,143.27,143.1,143.25,6612.0,131.5457,131.6468,131.4906,131.6284,6612.0
2020-12-10 12:55:00,143.25,143.26,143.1,143.14,5612.0,131.6284,131.6376,131.4906,131.5273,5612.0
2020-12-10 13:00:00,143.09,143.14,143.02,143.03,3911.0,131.4814,131.5273,131.4171,131.4262,3911.0
2020-12-10 13:05:00,143.08,143.37,143.07,143.37,3847.0,131.4722,131.7387,131.463,131.7387,3847.0
2020-12-10 13:10:00,143.38,143.63,143.37,143.61,3489.0,131.7478,131.9776,131.7387,131.9592,3489.0
2020-12-10 13:15:00,143.63,143.75,143.62,143.72,6674.0,131.9776,132.0878,131.9684,132.0603,6674.0
2020-12-10 13:20:00,143.72,143.72,143.52,143.52,3719.0,132.0603,132.0603,131.8765,131.8765,3719.0
2020-12-10 13:25:00,143.54,143.66,143.5,143.5,4408.0,131.8949,132.0051,131.8581,131.8581,4408.0
2020-12-10 13:30:00,143.51,143.54,143.34,143.34,2548.0,131.8673,131.8949,131.7111,131.7111,2548.0
2020-12-10 13:35:00,143.38,143.44,143.3,143.37,4574.0,131.7478,131.803,131.6743,131.7387,4574.0
2020-12-10 13:40:00,143.37,143.37,143.23,143.23,5515.0,131.7387,131.7387,131.61,131.61,5515.0
2020-12-10 13:45:00,143.24,143.26,143.13,143.14,7451.0,131.6192,131.6376,131.5181,131.5273,7451.0
2020-12-10 13:50:00,143.15,143.15,142.92,143.03,7633.0,131.5365,131.5365,131.3252,131.4262,7633.0
2020-12-10 13:55:00,143.02,143.02,142.77,142.78,6965.0,131.4171,131.4171,131.1873,131.1965,6965.0
2020-12-10 14:00:00,142.83,142.91,142.8,142.91,4750.0,131.2425,131.316,131.2149,131.316,4750.0
2020-12-10 14:05:00,142.9,143.07,142.9,142.99,3043.0,131.3068,131.463,131.3068,131.3895,3043.0
2020-12-10 14:10:00,143.01,143.01,142.61,142.61,8413.0,131.4079,131.4079,131.0403,131.0403,8413.0
2020-12-10 14:15:00,142.63,142.77,142.61,142.73,3741.0,131.0587,131.1873,131.0403,131.1506,3741.0
2020-12-10 14:20:00,142.74,143.01,142.72,143.01,5162.0,131.1598,131.4079,131.1414,131.4079,5162.0
2020-12-10 14:25:00,143.02,143.14,143.02,143.02,2292.0,131.4171,131.5273,131.4171,131.4171,2292.0
2020-12-10 14:30:00,142.99,143.11,142.97,143.05,3427.0,131.3895,131.4998,131.3711,131.4446,3427.0
2020-12-10 14:35:00,143.1,143.19,143.09,143.16,3506.0,131.4906,131.5733,131.4814,131.5457,3506.0
2020-12-10 14:40:00,143.18,143.18,143.0,143.01,4100.0,131.5641,131.5641,131.3987,131.4079,4100.0
2020-12-10 14:45:00,142.99,143.2,142.95,143.2,3779.0,131.3895,131.5825,131.3527,131.5825,3779.0
2020-12-10 14:50:00,143.24,143.27,143.15,143.25,4670.0,131.6192,131.6468,131.5365,131.6284,4670.0
2020-12-10 14:55:00,143.23,143.39,143.14,143.21,4410.0,131.61,131.757,131.5273,131.5916,4410.0
2020-12-10 15:00:00,143.19,143.32,143.19,143.29,2798.0,131.5733,131.6927,131.5733,131.6652,2798.0
2020-12-10 15:05:00,143.29,143.36,143.16,143.23,2841.0,131.6652,131.7295,131.5457,131.61,2841.0
2020-12-10 15:10:00,143.21,143.46,143.21,143.31,3855.0,131.5916,131.8214,131.5916,131.6835,3855.0
2020-12-10 15:15:00,143.33,143.58,143.33,143.51,3821.0,131.7019,131.9316,131.7019,131.8673,3821.0
2020-12-10 15:20:00,143.5,143.7,143.45,143.65,3338.0,131.8581,132.0419,131.8122,131.9959,3338.0
2020-12-10 15:25:00,143.62,143.71,143.47,143.49,4958.0,131.9684,132.0511,131.8305,131.8489,4958.0
2020-12-10 15:30:00,143.56,143.74,143.49,143.6,7718.0,131.9132,132.0786,131.8489,131.95,7718.0
2020-12-10 15:35:00,143.59,143.59,143.01,143.08,38710.0,131.9408,131.9408,131.4079,131.4722,38710.0
2020-12-10 15:40:00,143.12,143.15,142.96,143.01,40962.0,131.5089,131.5365,131.3619,131.4079,40962.0
2020-12-10 15:45:00,143.0,143.34,142.99,143.34,43316.0,131.3987,131.7111,131.3895,131.7111,43316.0
2020-12-10 15:50:00,143.25,143.66,143.14,143.66,52290.0,131.6284,132.0051,131.5273,132.0051,52290.0
2020-12-10 15:55:00,143.65,143.71,143.31,143.33,78249.0,131.9959,132.0511,131.6835,131.7019,78249.0
2020-12-11 09:30:00,142.34,142.58,141.87,142.58,17535.0,130.7922,131.0128,130.3604,131.0128,17535.0
2020-12-11 09:35:00,142.73,142.88,142.37,142.7,5942.0,131.1506,131.2884,130.8198,131.123,5942.0
2020-12-11 09:40:00,142.93,142.99,142.44,142.83,5913.0,131.3344,131.3895,130.8841,131.2425,5913.0
2020-12-11 09:45:00,142.89,143.09,142.74,143.03,5472.0,131.2976,131.4814,131.1598,131.4262,5472.0
2020-12-11 09:50:00,143.07,143.46,142.85,143.3,8396.0,131.463,131.8214,131.2608,131.6743,8396.0
2020-12-11 09:55:00,143.29,143.39,143.13,143.28,8860.0,131.6652,131.757,131.5181,131.656,8860.0
2020-12-11 10:00:00,143.41,143.44,143.05,143.07,4943.0,131.7754,131.803,131.4446,131.463,4943.0
2020-12-11 10:05:00,143.19,143.23,142.91,142.91,4507.0,131.5733,131.61,131.316,131.316,4507.0
2020-12-11 10:10:00,142.94,142.99,142.49,142.59,4586.0,131.3435,131.3895,130.9301,131.0219,4586.0
2020-12-11 10:15:00,142.58,142.81,142.56,142.67,5669.0,131.0128,131.2241,130.9944,131.0955,5669.0
2020-12-11 10:20:00,142.67,142.68,142.52,142.63,5423.0,131.0955,131.1046,130.9576,131.0587,5423.0
2020-12-11 10:25:00,142.63,142.7,142.37,142.52,7896.0,131.0587,131.123,130.8198,130.9576,7896.0
2020-12-11 10:30:00,142.39,142.43,142.2,142.28,5306.0,130.8382,130.8749,130.6636,130.7371,5306.0
2020-12-11 10:35:00,142.29,142.36,142.23,142.26,4252.0,130.7463,130.8106,130.6911,130.7187,4252.0
2020-12-11 10:40:00,142.27,142.38,142.23,142.33,2495.0,130.7279,130.829,130.6911,130.783,2495.0
2020-12-11 10:45:00,142.34,142.34,142.2,142.2,1522.0,130.7922,130.7922,130.6636,130.6636,1522.0
2020-12-11 10:50:00,142.17,142.24,141.96,142.08,21993.0,130.636,130.7003,130.4431,130.5533,21993.0
2020-12-11 10:55:00,141.97,142.05,141.8,141.88,5281.0,130.4522,130.5258,130.296,130.3695,5281.0
2020-12-11 11:00:00,141.95,142.19,141.95,142.17,3577.0,130.4339,130.6544,130.4339,130.636,3577.0
2020-12-11 11:05:00,142.12,142.16,141.85,141.92,9027.0,130.5901,130.6268,130.342,130.4063,9027.0
2020-12-11 11:10:00,141.92,141.98,141.82,141.95,2600.0,130.4063,130.4614,130.3144,130.4339,2600.0
2020-12-11 11:15:00,141.96,141.97,141.89,141.92,1700.0,130.4431,130.4522,130.3787,130.4063,1700.0
2020-12-11 11:20:00,141.87,141.87,141.67,141.67,1919.0,130.3604,130.3604,130.1766,130.1766,1919.0
2020-12-11 11:25:00,141.72,141.81,141.72,141.81,1419.0,130.2225,130.3052,130.2225,130.3052,1419.0
2020-12-11 11:30:00,141.83,141.86,141.67,141.75,2500.0,130.3236,130.3512,130.1766,130.2501,2500.0
2020-12-11 11:35:00,141.68,141.68,141.5,141.5,3871.0,130.1858,130.1858,130.0204,130.0204,3871.0
2020-12-11 11:40:00,141.48,141.71,141.46,141.67,2748.0,130.002,130.2133,129.9836,130.1766,2748.0
2020-12-11 11:45:00,141.56,141.77,141.49,141.66,2363.0,130.0755,130.2685,130.0112,130.1674,2363.0
2020-12-11 11:50:00,141.67,141.93,141.66,141.89,3489.0,130.1766,130.4155,130.1674,130.3787,3489.0
2020-12-11 11:55:00,141.9,141.93,141.84,141.93,4807.0,130.3879,130.4155,130.3328,130.4155,4807.0
2020-12-11 12:00:00,141.92,141.95,141.82,141.82,3726.0,130.4063,130.4339,130.3144,130.3144,3726.0
2020-12-11 12:05:00,141.8,141.87,141.69,141.72,2904.0,130.296,130.3604,130.195,130.2225,2904.0
2020-12-11 12:10:00,141.7,141.75,141.44,141.47,2892.0,130.2041,130.2501,129.9652,129.9928,2892.0
2020-12-11 12:15:00,141.45,141.62,141.42,141.48,5548.0,129.9744,130.1306,129.9469,130.002,5548.0
2020-12-11 12:20:00,141.48,141.71,141.48,141.54,14323.0,130.002,130.2133,130.002,130.0571,14323.0
2020-12-11 12:25:00,141.58,141.77,141.57,141.74,6793.0,130.0939,130.2685,130.0847,130.2409,6793.0
2020-12-11 12:30:00,141.74,141.84,141.65,141.77,9615.0,130.2409,130.3328,130.1582,130.2685,9615.0
2020-12-11 12:35:00,141.77,141.87,141.7,141.7,6369.0,130.2685,130.3604,130.2041,130.2041,6369.0
2020-12-11 12:40:00,141.74,141.81,141.7,141.77,4323.0,130.2409,130.3052,130.2041,130.2685,4323.0
2020-12-11 12:45:00,141.65,141.87,141.65,141.81,8926.0,130.1582,130.3604,130.1582,130.3052,8926.0
2020-12-11 12:50:00,141.9,142.03,141.84,141.92,4966.0,130.3879,130.5074,130.3328,130.4063,4966.0
2020-12-11 12:55:00,141.95,141.95,141.8,141.83,10408.0,130.4339,130.4339,130.296,130.3236,10408.0
2020-12-11 13:00:00,141.8,141.81,141.69,141.72,6272.0,130.296,130.3052,130.195,130.2225,6272.0
2020-12-11 13:05:00,141.69,141.73,141.63,141.73,5904.0,130.195,130.2317,130.1398,130.2317,5904.0
2020-12-11 13:10:00,141.75,141.94,141.71,141.94,4128.0,130.2501,130.4247,130.2133,130.4247,4128.0
2020-12-11 13:15:00,141.94,142.05,141.92,141.93,4928.0,130.4247,130.5258,130.4063,130.4155,4928.0
2020-12-11 13:20:00,142.01,142.02,141.94,141.99,6086.0,130.489,130.4982,130.4247,130.4706,6086.0
2020-12-11 13:25:00,142.04,142.22,142.0,142.21,4894.0,130.5166,130.682,130.4798,130.6728,4894.0
2020-12-11 13:30:00,142.24,142.44,142.24,142.32,4223.0,130.7003,130.8841,130.7003,130.7738,4223.0
2020-12-11 13:35:00,142.37,142.53,142.37,142.49,3408.0,130.8198,130.9668,130.8198,130.9301,3408.0
2020-12-11 13:40:00,142.5,142.52,142.45,142.52,5181.0,130.9392,130.9576,130.8933,130.9576,5181.0
2020-12-11 13:45:00,142.48,142.63,142.45,142.63,4601.0,130.9209,131.0587,130.8933,131.0587,4601.0
2020-12-11 13:50:00,142.62,142.84,142.6,142.8,3134.0,131.0495,131.2517,131.0311,131.2149,3134.0
2020-12-11 13:55:00,142.84,142.9,142.77,142.79,4927.0,131.2517,131.3068,131.1873,131.2057,4927.0
2020-12-11 14:00:00,142.91,142.91,142.78,142.78,4504.0,131.316,131.316,131.1965,131.1965,4504.0
2020-12-11 14:05:00,142.8,142.96,142.73,142.86,6769.0,131.2149,131.3619,131.1506,131.27,6769.0
2020-12-11 14:10:00,142.84,142.93,142.79,142.8,5362.0,131.2517,131.3344,131.2057,131.2149,5362.0
2020-12-11 14:15:00,142.78,142.99,142.78,142.93,3145.0,131.1965,131.3895,131.1965,131.3344,3145.0
2020-12-11 14:20:00,142.98,143.11,142.91,143.11,4187.0,131.3803,131.4998,131.316,131.4998,4187.0
2020-12-11 14:25:00,143.08,143.08,142.91,142.98,4873.0,131.4722,131.4722,131.316,131.3803,4873.0
2020-12-11 14:30:00,143.0,143.19,142.96,143.19,5566.0,131.3987,131.5733,131.3619,131.5733,5566.0
2020-12-11 14:35:00,143.16,143.21,143.09,143.11,3223.0,131.5457,131.5916,131.4814,131.4998,3223.0
2020-12-11 14:40:00,143.19,143.21,143.1,143.14,3576.0,131.5733,131.5916,131.4906,131.5273,3576.0
2020-12-11 14:45:00,143.09,143.16,143.07,143.1,4285.0,131.4814,131.5457,131.463,131.4906,4285.0
2020-12-11 14:50:00,143.08,143.13,142.9,142.97,4408.0,131.4722,131.5181,131.3068,131.3711,4408.0
2020-12-11 14:55:00,142.95,142.96,142.72,142.72,6429.0,131.3527,131.3619,131.1414,131.1414,6429.0
2020-12-11 15:00:00,142.72,142.83,142.66,142.71,4181.0,131.1414,131.2425,131.0863,131.1322,4181.0
2020-12-11 15:05:00,142.66,142.71,142.53,142.53,4033.0,131.0863,131.1322,130.9668,130.9668,4033.0
2020-12-11 15:10:00,142.56,142.71,142.56,142.71,3012.0,130.9944,131.1322,130.9944,131.1322,3012.0
2020-12-11 15:15:00,142.74,143.01,142.71,142.91,7188.0,131.1598,131.4079,131.1322,131.316,7188.0
2020-12-11 15:20:00,142.91,143.0,142.89,142.91,4223.0,131.316,131.3987,131.2976,131.316,4223.0
2020-12-11 15:25:00,142.86,142.86,142.64,142.73,8840.0,131.27,131.27,131.0679,131.1506,8840.0
2020-12-11 15:30:00,142.75,142.78,142.5,142.51,19079.0,131.169,131.1965,130.9392,130.9484,19079.0
2020-12-11 15:35:00,142.54,142.71,142.52,142.64,19585.0,130.976,131.1322,130.9576,131.0679,19585.0
2020-12-11 15:40:00,142.64,142.83,142.63,142.69,17788.0,131.0679,131.2425,131.0587,131.1138,17788.0
2020-12-11 15:45:00,142.71,142.73,142.41,142.42,20487.0,131.1322,131.1506,130.8565,130.8657,20487.0
2020-12-11 15:50:00,142.43,142.9,142.37,142.87,50888.0,130.8749,131.3068,130.8198,131.2792,50888.0
2020-12-11 15:55:00,142.86,143.06,142.85,142.93,98533.0,131.27,131.4538,131.2608,131.3344,98533.0
2020-12-14 09:30:00,143.8,144.0,143.32,143.68,17891.0,132.1338,132.3176,131.6927,132.0235,17891.0
2020-12-14 09:35:00,143.58,143.97,143.3,143.97,5166.0,131.9316,132.29,131.6743,132.29,5166.0
2020-12-14 09:40:00,143.85,144.01,143.29,143.29,5662.0,132.1797,132.3267,131.6652,131.6652,5662.0
2020-12-14 09:45:00,143.29,143.29,142.8,142.85,3744.0,131.6652,131.6652,131.2149,131.2608,3744.0
2020-12-14 09:50:00,142.77,143.25,142.77,143.15,6625.0,131.1873,131.6284,131.1873,131.5365,6625.0
2020-12-14 09:55:00,143.07,143.17,142.78,142.9,7438.0,131.463,131.5549,131.1965,131.3068,7438.0
2020-12-14 10:00:00,142.95,143.34,142.8,143.21,7837.0,131.3527,131.7111,131.2149,131.5916,7837.0
2020-12-14 10:05:00,143.29,143.64,143.25,143.54,1978.0,131.6652,131.9868,131.6284,131.8949,1978.0
2020-12-14 10:10:00,143.48,143.52,143.27,143.44,3449.0,131.8397,131.8765,131.6468,131.803,3449.0
2020-12-14 10:15:00,143.41,143.52,143.36,143.41,1407.0,131.7754,131.8765,131.7295,131.7754,1407.0
2020-12-14 10:20:00,143.39,143.42,143.18,143.28,3061.0,131.757,131.7846,131.5641,131.656,3061.0
2020-12-14 10:25:00,143.33,143.36,143.12,143.21,2595.0,131.7019,131.7295,131.5089,131.5916,2595.0
2020-12-14 10:30:00,143.27,143.44,143.16,143.17,4261.0,131.6468,131.803,131.5457,131.5549,4261.0
2020-12-14 10:35:00,143.16,143.24,143.01,143.02,1618.0,131.5457,131.6192,131.4079,131.4171,1618.0
2020-12-14 10:40:00,143.08,143.13,142.99,143.12,4050.0,131.4722,131.5181,131.3895,131.5089,4050.0
2020-12-14 10:45:00,143.19,143.19,142.6,142.61,2787.0,131.5733,131.5733,131.0311,131.0403,2787.0
2020-12-14 10:50:00,142.55,142.72,142.47,142.72,5067.0,130.9852,131.1414,130.9117,131.1414,5067.0
2020-12-14 10:55:00,142.71,142.8,142.5,142.5,1863.0,131.1322,131.2149,130.9392,130.9392,1863.0
2020-12-14 11:00:00,142.5,142.6,142.46,142.57,3100.0,130.9392,131.0311,130.9025,131.0036,3100.0
2020-12-14 11:05:00,142.51,142.67,142.46,142.46,3208.0,130.9484,131.0955,130.9025,130.9025,3208.0
2020-12-14 11:10:00,142.49,142.55,142.36,142.44,4874.0,130.9301,130.9852,130.8106,130.8841,4874.0
2020-12-14 11:15:00,142.45,142.69,142.44,142.53,3717.0,130.8933,131.1138,130.8841,130.9668,3717.0
2020-12-14 11:20:00,142.52,142.6,142.44,142.54,2803.0,130.9576,131.0311,130.8841,130.976,2803.0
2020-12-14 11:25:00,142.56,142.56,142.32,142.32,1695.0,130.9944,130.9944,130.7738,130.7738,1695.0
2020-12-14 11:30:00,142.36,142.46,142.09,142.39,8686.0,130.8106,130.9025,130.5625,130.8382,8686.0
2020-12-14 11:35:00,142.34,142.49,142.32,142.36,3619.0,130.7922,130.9301,130.7738,130.8106,3619.0
2020-12-14 11:40:00,142.41,142.56,142.35,142.46,15390.0,130.8565,130.9944,130.8014,130.9025,15390.0
2020-12-14 11:45:00,142.45,142.69,142.44,142.69,3274.0,130.8933,131.1138,130.8841,131.1138,3274.0
2020-12-14 11:50:00,142.68,142.75,142.58,142.75,3275.0,131.1046,131.169,131.0128,131.169,3275.0
2020-12-14 11:55:00,142.75,142.76,142.5,142.53,3611.0,131.169,131.1781,130.9392,130.9668,3611.0
2020-12-14 12:00:00,142.57,142.68,142.46,142.62,5745.0,131.0036,131.1046,130.9025,131.0495,5745.0
2020-12-14 12:05:00,142.64,142.7,142.56,142.61,2899.0,131.0679,131.123,130.9944,131.0403,2899.0
2020-12-14 12:10:00,142.64,142.86,142.56,142.7,3421.0,131.0679,131.27,130.9944,131.123,3421.0
2020-12-14 12:15:00,142.76,142.88,142.58,142.58,2443.0,131.1781,131.2884,131.0128,131.0128,2443.0
2020-12-14 12:20:00,142.61,142.66,142.37,142.37,1462.0,131.0403,131.0863,130.8198,130.8198,1462.0
2020-12-14 12:25:00,142.38,142.51,142.35,142.43,5027.0,130.829,130.9484,130.8014,130.8749,5027.0
2020-12-14 12:30:00,142.49,142.56,142.37,142.5,4003.0,130.9301,130.9944,130.8198,130.9392,4003.0
2020-12-14 12:35:00,142.49,142.49,142.35,142.35,1600.0,130.9301,130.9301,130.8014,130.8014,1600.0
2020-12-14 12:40:00,142.43,142.52,142.35,142.37,2881.0,130.8749,130.9576,130.8014,130.8198,2881.0
2020-12-14 12:45:00,142.37,142.37,142.17,142.17,1800.0,130.8198,130.8198,130.636,130.636,1800.0
2020-12-14 12:50:00,142.14,142.33,142.14,142.31,3038.0,130.6084,130.783,130.6084,130.7647,3038.0
2020-12-14 12:55:00,142.3,142.31,142.16,142.23,2375.0,130.7555,130.7647,130.6268,130.6911,2375.0
2020-12-14 13:00:00,142.26,142.47,142.26,142.36,3258.0,130.7187,130.9117,130.7187,130.8106,3258.0
2020-12-14 13:05:00,142.33,142.33,142.16,142.22,1715.0,130.783,130.783,130.6268,130.682,1715.0
2020-12-14 13:10:00,142.12,142.32,142.11,142.29,3100.0,130.5901,130.7738,130.5809,130.7463,3100.0
2020-12-14 13:15:00,142.23,142.34,142.16,142.34,2000.0,130.6911,130.7922,130.6268,130.7922,2000.0
2020-12-14 13:20:00,142.3,142.3,142.15,142.15,3777.0,130.7555,130.7555,130.6176,130.6176,3777.0
2020-12-14 13:25:00,142.17,142.28,142.13,142.23,2246.0,130.636,130.7371,130.5993,130.6911,2246.0
2020-12-14 13:30:00,142.18,142.44,142.13,142.44,2868.0,130.6452,130.8841,130.5993,130.8841,2868.0
2020-12-14 13:35:00,142.5,142.53,142.42,142.45,1000.0,130.9392,130.9668,130.8657,130.8933,1000.0
2020-12-14 13:40:00,142.45,142.5,142.32,142.34,2500.0,130.8933,130.9392,130.7738,130.7922,2500.0
2020-12-14 13:45:00,142.41,142.41,142.26,142.26,2104.0,130.8565,130.8565,130.7187,130.7187,2104.0
2020-12-14 13:50:00,142.29,142.38,142.24,142.36,2416.0,130.7463,130.829,130.7003,130.8106,2416.0
2020-12-14 13:55:00,142.35,142.43,142.12,142.16,2516.0,130.8014,130.8749,130.5901,130.6268,2516.0
2020-12-14 14:00:00,142.15,142.22,142.13,142.13,3935.0,130.6176,130.682,130.5993,130.5993,3935.0
2020-12-14 14:05:00,142.17,142.34,142.13,142.27,3493.0,130.636,130.7922,130.5993,130.7279,3493.0
2020-12-14 14:10:00,142.31,142.31,142.15,142.15,3975.0,130.7647,130.7647,130.6176,130.6176,3975.0
2020-12-14 14:15:00,142.11,142.23,142.09,142.18,3640.0,130.5809,130.6911,130.5625,130.6452,3640.0
2020-12-14 14:20:00,142.14,142.22,142.08,142.15,3633.0,130.6084,130.682,130.5533,130.6176,3633.0
2020-12-14 14:25:00,142.1,142.23,142.08,142.22,3932.0,130.5717,130.6911,130.5533,130.682,3932.0
2020-12-14 14:30:00,142.13,142.2,142.04,142.07,5470.0,130.5993,130.6636,130.5166,130.5441,5470.0
2020-12-14 14:35:00,142.08,142.12,141.94,142.0,22817.0,130.5533,130.5901,130.4247,130.4798,22817.0
2020-12-14 14:40:00,142.03,142.2,141.97,142.16,6359.0,130.5074,130.6636,130.4522,130.6268,6359.0
2020-12-14 14:45:00,142.23,142.32,142.13,142.32,9512.0,130.6911,130.7738,130.5993,130.7738,9512.0
2020-12-14 14:50:00,142.3,142.5,142.24,142.46,7341.0,130.7555,130.9392,130.7003,130.9025,7341.0
2020-12-14 14:55:00,142.42,142.67,142.42,142.53,6766.0,130.8657,131.0955,130.8657,130.9668,6766.0
2020-12-14 15:00:00,142.52,142.52,142.34,142.37,8776.0,130.9576,130.9576,130.7922,130.8198,8776.0
2020-12-14 15:05:00,142.36,142.4,142.3,142.36,6822.0,130.8106,130.8474,130.7555,130.8106,6822.0
2020-12-14 15:10:00,142.35,142.44,142.32,142.36,7200.0,130.8014,130.8841,130.7738,130.8106,7200.0
2020-12-14 15:15:00,142.34,142.34,142.04,142.16,11426.0,130.7922,130.7922,130.5166,130.6268,11426.0
2020-12-14 15:20:00,142.18,142.31,142.15,142.31,5940.0,130.6452,130.7647,130.6176,130.7647,5940.0
2020-12-14 15:25:00,142.34,142.49,142.18,142.19,6650.0,130.7922,130.9301,130.6452,130.6544,6650.0
2020-12-14 15:30:00,142.19,142.21,141.83,141.9,8861.0,130.6544,130.6728,130.3236,130.3879,8861.0
2020-12-14 15:35:00,141.91,141.93,141.71,141.73,10397.0,130.3971,130.4155,130.2133,130.2317,10397.0
2020-12-14 15:40:00,141.73,141.76,141.51,141.51,17348.0,130.2317,130.2593,130.0296,130.0296,17348.0
2020-12-14 15:45:00,141.5,141.7,141.36,141.63,31381.0,130.0204,130.2041,129.8917,130.1398,31381.0
2020-12-14 15:50:00,141.63,141.9,141.48,141.88,49504.0,130.1398,130.3879,130.002,130.3695,49504.0
2020-12-14 15:55:00,141.88,142.16,141.7,141.75,95585.0,130.3695,130.6268,130.2041,130.2501,95585.0
2020-12-15 09:30:00,143.19,143.21,142.88,143.21,9792.0,131.5733,131.5916,131.2884,131.5916,9792.0
2020-12-15 09:35:00,143.16,143.48,143.02,143.48,3489.0,131.5457,131.8397,131.4171,131.8397,3489.0
2020-12-15 09:40:00,143.39,143.57,143.08,143.34,4163.0,131.757,131.9224,131.4722,131.7111,4163.0
2020-12-15 09:45:00,143.16,143.16,142.67,142.74,1643.0,131.5457,131.5457,131.0955,131.1598,1643.0
2020-12-15 09:50:00,142.72,143.02,142.64,142.8,4131.0,131.1414,131.4171,131.0679,131.2149,4131.0
2020-12-15 09:55:00,142.79,142.99,142.78,142.86,9674.0,131.2057,131.3895,131.1965,131.27,9674.0
2020-12-15 10:00:00,142.83,143.07,142.43,142.5,8724.0,131.2425,131.463,130.8749,130.9392,8724.0
2020-12-15 10:05:00,142.47,143.09,142.47,142.96,5293.0,130.9117,131.4814,130.9117,131.3619,5293.0
2020-12-15 10:10:00,142.96,143.2,142.95,143.0,4433.0,131.3619,131.5825,131.3527,131.3987,4433.0
2020-12-15 10:15:00,142.91,142.98,142.71,142.96,12156.0,131.316,131.3803,131.1322,131.3619,12156.0
2020-12-15 10:20:00,142.94,142.95,142.66,142.74,10892.0,131.3435,131.3527,131.0863,131.1598,10892.0
2020-12-15 10:25:00,142.74,142.78,142.61,142.74,4306.0,131.1598,131.1965,131.0403,131.1598,4306.0
2020-12-15 10:30:00,142.65,142.79,142.54,142.69,7911.0,131.0771,131.2057,130.976,131.1138,7911.0
2020-12-15 10:35:00,142.67,142.77,142.5,142.68,3265.0,131.0955,131.1873,130.9392,131.1046,3265.0
2020-12-15 10:40:00,142.74,142.86,142.57,142.82,6526.0,131.1598,131.27,131.0036,131.2333,6526.0
2020-12-15 10:45:00,142.85,143.1,142.8,143.1,28202.0,131.2608,131.4906,131.2149,131.4906,28202.0
2020-12-15 10:50:00,143.09,143.33,143.02,143.26,42190.0,131.4814,131.7019,131.4171,131.6376,42190.0
2020-12-15 10:55:00,143.24,143.38,143.18,143.34,12725.0,131.6192,131.7478,131.5641,131.7111,12725.0
2020-12-15 11:00:00,143.34,143.34,143.21,143.28,3889.0,131.7111,131.7111,131.5916,131.656,3889.0
2020-12-15 11:05:00,143.23,143.26,143.05,143.26,7442.0,131.61,131.6376,131.4446,131.6376,7442.0
2020-12-15 11:10:00,143.29,143.57,143.27,143.47,7979.0,131.6652,131.9224,131.6468,131.8305,7979.0
2020-12-15 11:15:00,143.47,143.48,143.17,143.24,8025.0,131.8305,131.8397,131.5549,131.6192,8025.0
2020-12-15 11:20:00,143.27,143.36,143.27,143.28,4877.0,131.6468,131.7295,131.6468,131.656,4877.0
2020-12-15 11:25:00,143.36,143.36,143.17,143.28,4164.0,131.7295,131.7295,131.5549,131.656,4164.0
2020-12-15 11:30:00,143.2,143.33,143.11,143.33,6002.0,131.5825,131.7019,131.4998,131.7019,6002.0
2020-12-15 11:35:00,143.3,143.46,143.25,143.34,7744.0,131.6743,131.8214,131.6284,131.7111,7744.0
2020-12-15 11:40:00,143.31,143.61,143.31,143.56,5050.0,131.6835,131.9592,131.6835,131.9132,5050.0
2020-12-15 11:45:00,143.54,143.7,143.47,143.52,10725.0,131.8949,132.0419,131.8305,131.8765,10725.0
2020-12-15 11:50:00,143.53,143.66,143.47,143.48,7464.0,131.8857,132.0051,131.8305,131.8397,7464.0
2020-12-15 11:55:00,143.52,143.55,143.4,143.5,4942.0,131.8765,131.9041,131.7662,131.8581,4942.0
2020-12-15 12:00:00,143.48,143.57,143.47,143.51,15923.0,131.8397,131.9224,131.8305,131.8673,15923.0
2020-12-15 12:05:00,143.53,143.55,143.44,143.48,7408.0,131.8857,131.9041,131.803,131.8397,7408.0
2020-12-15 12:10:00,143.5,143.53,143.46,143.52,2815.0,131.8581,131.8857,131.8214,131.8765,2815.0
2020-12-15 12:15:00,143.54,143.55,143.45,143.5,10694.0,131.8949,131.9041,131.8122,131.8581,10694.0
2020-12-15 12:20:00,143.51,143.62,143.48,143.61,6182.0,131.8673,131.9684,131.8397,131.9592,6182.0
2020-12-15 12:25:00,143.61,143.63,143.49,143.61,4037.0,131.9592,131.9776,131.8489,131.9592,4037.0
2020-12-15 12:30:00,143.64,143.7,143.63,143.67,4229.0,131.9868,132.0419,131.9776,132.0143,4229.0
2020-12-15 12:35:00,143.64,143.96,143.62,143.83,7531.0,131.9868,132.2808,131.9684,132.1613,7531.0
2020-12-15 12:40:00,143.83,144.12,143.82,144.12,7336.0,132.1613,132.4278,132.1522,132.4278,7336.0
2020-12-15 12:45:00,144.09,144.11,143.94,144.11,6426.0,132.4002,132.4186,132.2624,132.4186,6426.0
2020-12-15 12:50:00,144.13,144.31,144.13,144.17,3331.0,132.437,132.6024,132.437,132.4738,3331.0
2020-12-15 12:55:00,144.17,144.26,144.11,144.26,2498.0,132.4738,132.5565,132.4186,132.5565,2498.0
2020-12-15 13:00:00,144.28,144.36,144.18,144.24,5035.0,132.5748,132.6483,132.4829,132.5381,5035.0
2020-12-15 13:05:00,144.26,144.69,144.26,144.46,4456.0,132.5565,132.9516,132.5565,132.7402,4456.0
2020-12-15 13:10:00,144.48,144.5,144.39,144.5,3608.0,132.7586,132.777,132.6759,132.777,3608.0
2020-12-15 13:15:00,144.53,144.61,144.44,144.61,2793.0,132.8046,132.8781,132.7219,132.8781,2793.0
2020-12-15 13:20:00,144.56,144.62,144.47,144.53,3006.0,132.8321,132.8873,132.7494,132.8046,3006.0
2020-12-15 13:25:00,144.59,144.61,144.31,144.31,3435.0,132.8597,132.8781,132.6024,132.6024,3435.0
2020-12-15 13:30:00,144.32,144.4,144.27,144.35,6699.0,132.6116,132.6851,132.5656,132.6392,6699.0
2020-12-15 13:35:00,144.4,144.4,144.24,144.28,4941.0,132.6851,132.6851,132.5381,132.5748,4941.0
2020-12-15 13:40:00,144.32,144.48,144.31,144.46,3200.0,132.6116,132.7586,132.6024,132.7402,3200.0
2020-12-15 13:45:00,144.44,144.49,144.4,144.44,6778.0,132.7219,132.7678,132.6851,132.7219,6778.0
2020-12-15 13:50:00,144.44,144.46,144.16,144.16,10266.0,132.7219,132.7402,132.4646,132.4646,10266.0
2020-12-15 13:55:00,144.17,144.22,144.03,144.11,13908.0,132.4738,132.5197,132.3451,132.4186,13908.0
2020-12-15 14:00:00,144.11,144.13,143.93,144.11,9649.0,132.4186,132.437,132.2532,132.4186,9649.0
2020-12-15 14:05:00,144.12,144.17,144.0,144.05,11276.0,132.4278,132.4738,132.3176,132.3635,11276.0
2020-12-15 14:10:00,144.06,144.24,144.01,144.2,6694.0,132.3727,132.5381,132.3267,132.5013,6694.0
2020-12-15 14:15:00,144.21,144.24,143.97,144.07,6083.0,132.5105,132.5381,132.29,132.3819,6083.0
2020-12-15 14:20:00,144.1,144.11,143.97,143.98,6848.0,132.4094,132.4186,132.29,132.2992,6848.0
2020-12-15 14:25:00,144.0,144.13,143.97,144.13,8787.0,132.3176,132.437,132.29,132.437,8787.0
2020-12-15 14:30:00,144.11,144.43,144.11,144.38,8550.0,132.4186,132.7127,132.4186,132.6667,8550.0
2020-12-15 14:35:00,144.39,144.46,144.3,144.34,6036.0,132.6759,132.7402,132.5932,132.63,6036.0
2020-12-15 14:40:00,144.31,144.42,144.26,144.38,7288.0,132.6024,132.7035,132.5565,132.6667,7288.0
2020-12-15 14:45:00,144.41,144.61,144.4,144.56,7149.0,132.6943,132.8781,132.6851,132.8321,7149.0
2020-12-15 14:50:00,144.56,144.56,144.33,144.34,9764.0,132.8321,132.8321,132.6208,132.63,9764.0
2020-12-15 14:55:00,144.34,144.38,144.23,144.24,8419.0,132.63,132.6667,132.5289,132.5381,8419.0
2020-12-15 15:00:00,144.23,144.32,144.17,144.17,8040.0,132.5289,132.6116,132.4738,132.4738,8040.0
2020-12-15 15:05:00,144.18,144.29,144.13,144.15,15814.0,132.4829,132.584,132.437,132.4554,15814.0
2020-12-15 15:10:00,144.14,144.17,143.89,144.05,12789.0,132.4462,132.4738,132.2165,132.3635,12789.0
2020-12-15 15:15:00,144.01,144.03,143.78,143.78,7619.0,132.3267,132.3451,132.1154,132.1154,7619.0
2020-12-15 15:20:00,143.77,143.85,143.67,143.77,11664.0,132.1062,132.1797,132.0143,132.1062,11664.0
2020-12-15 15:25:00,143.77,143.77,143.43,143.47,12780.0,132.1062,132.1062,131.7938,131.8305,12780.0
2020-12-15 15:30:00,143.44,143.5,143.33,143.49,11551.0,131.803,131.8581,131.7019,131.8489,11551.0
2020-12-15 15:35:00,143.46,143.65,143.41,143.53,11843.0,131.8214,131.9959,131.7754,131.8857,11843.0
2020-12-15 15:40:00,143.51,143.66,143.47,143.62,12578.0,131.8673,132.0051,131.8305,131.9684,12578.0
2020-12-15 15:45:00,143.59,143.69,143.57,143.68,16902.0,131.9408,132.0327,131.9224,132.0235,16902.0
2020-12-15 15:50:00,143.66,143.88,143.64,143.88,27535.0,132.0051,132.2073,131.9868,132.2073,27535.0
2020-12-15 15:55:00,143.9,144.15,143.79,144.15,65713.0,132.2257,132.4554,132.1246,132.4554,65713.0
2020-12-16 09:30:00,144.86,145.34,144.4,145.34,39259.0,133.1078,133.5488,132.6851,133.5488,39259.0
2020-12-16 09:35:00,145.17,145.17,144.15,144.31,3770.0,133.3926,133.3926,132.4554,132.6024,3770.0
2020-12-16 09:40:00,144.37,144.37,143.91,144.35,62595.0,132.6575,132.6575,132.2349,132.6392,62595.0
2020-12-16 09:45:00,144.34,144.49,143.82,143.85,4381.0,132.63,132.7678,132.1522,132.1797,4381.0
2020-12-16 09:50:00,143.79,143.79,143.45,143.47,900.0,132.1246,132.1246,131.8122,131.8305,900.0
2020-12-16 09:55:00,143.41,143.45,143.06,143.43,4036.0,131.7754,131.8122,131.4538,131.7938,4036.0
2020-12-16 10:00:00,143.32,143.4,142.88,143.05,5915.0,131.6927,131.7662,131.2884,131.4446,5915.0
2020-12-16 10:05:00,142.89,143.04,142.77,142.84,20298.0,131.2976,131.4354,131.1873,131.2517,20298.0
2020-12-16 10:10:00,142.94,142.94,142.18,142.37,8491.0,131.3435,131.3435,130.6452,130.8198,8491.0
2020-12-16 10:15:00,142.37,143.22,142.37,143.18,43401.0,130.8198,131.6008,130.8198,131.5641,43401.0
2020-12-16 10:20:00,143.24,143.27,142.76,143.03,9239.0,131.6192,131.6468,131.1781,131.4262,9239.0
2020-12-16 10:25:00,143.18,143.37,143.17,143.22,1581.0,131.5641,131.7387,131.5549,131.6008,1581.0
2020-12-16 10:30:00,143.29,143.31,143.1,143.18,4303.0,131.6652,131.6835,131.4906,131.5641,4303.0
2020-12-16 10:35:00,143.08,143.17,142.99,143.02,2950.0,131.4722,131.5549,131.3895,131.4171,2950.0
2020-12-16 10:40:00,143.06,143.16,143.03,143.16,4354.0,131.4538,131.5457,131.4262,131.5457,4354.0
2020-12-16 10:45:00,143.01,143.1,143.0,143.08,2448.0,131.4079,131.4906,131.3987,131.4722,2448.0
2020-12-16 10:50:00,143.17,143.49,143.1,143.49,5275.0,131.5549,131.8489,131.4906,131.8489,5275.0
2020-12-16 10:55:00,143.5,143.5,143.18,143.18,5446.0,131.8581,131.8581,131.5641,131.5641,5446.0
2020-12-16 11:00:00,143.17,143.26,142.98,143.25,6655.0,131.5549,131.6376,131.3803,131.6284,6655.0
2020-12-16 11:05:00,143.28,143.42,143.26,143.39,3489.0,131.656,131.7846,131.6376,131.757,3489.0
2020-12-16 11:10:00,143.32,143.35,143.12,143.16,2438.0,131.6927,131.7203,131.5089,131.5457,2438.0
2020-12-16 11:15:00,143.21,143.57,143.16,143.49,3964.0,131.5916,131.9224,131.5457,131.8489,3964.0
2020-12-16 11:20:00,143.56,143.77,143.53,143.66,2603.0,131.9132,132.1062,131.8857,132.0051,2603.0
2020-12-16 11:25:00,143.66,143.72,143.55,143.72,2539.0,132.0051,132.0603,131.9041,132.0603,2539.0
2020-12-16 11:30:00,143.57,143.57,143.48,143.53,1351.0,131.9224,131.9224,131.8397,131.8857,1351.0
2020-12-16 11:35:00,143.51,143.54,143.32,143.33,1694.0,131.8673,131.8949,131.6927,131.7019,1694.0
2020-12-16 11:40:00,143.35,143.4,143.29,143.32,1400.0,131.7203,131.7662,131.6652,131.6927,1400.0
2020-12-16 11:45:00,143.27,143.48,143.2,143.42,2866.0,131.6468,131.8397,131.5825,131.7846,2866.0
2020-12-16 11:50:00,143.47,143.47,143.17,143.34,7266.0,131.8305,131.8305,131.5549,131.7111,7266.0
2020-12-16 11:55:00,143.36,143.47,143.36,143.47,1012.0,131.7295,131.8305,131.7295,131.8305,1012.0
2020-12-16 12:00:00,143.53,143.55,143.43,143.52,1402.0,131.8857,131.9041,131.7938,131.8765,1402.0
2020-12-16 12:05:00,143.42,143.52,143.42,143.51,2115.0,131.7846,131.8765,131.7846,131.8673,2115.0
2020-12-16 12:10:00,143.52,143.52,143.3,143.32,2413.0,131.8765,131.8765,131.6743,131.6927,2413.0
2020-12-16 12:15:00,143.28,143.43,143.28,143.43,1500.0,131.656,131.7938,131.656,131.7938,1500.0
2020-12-16 12:20:00,143.41,143.46,143.37,143.38,2470.0,131.7754,131.8214,131.7387,131.7478,2470.0
2020-12-16 12:25:00,143.38,143.45,143.37,143.41,1711.0,131.7478,131.8122,131.7387,131.7754,1711.0
2020-12-16 12:30:00,143.4,143.51,143.36,143.51,4407.0,131.7662,131.8673,131.7295,131.8673,4407.0
2020-12-16 12:35:00,143.52,143.59,143.49,143.49,4095.0,131.8765,131.9408,131.8489,131.8489,4095.0
2020-12-16 12:40:00,143.46,143.54,143.27,143.27,1081.0,131.8214,131.8949,131.6468,131.6468,1081.0
2020-12-16 12:45:00,143.26,143.31,143.19,143.19,1503.0,131.6376,131.6835,131.5733,131.5733,1503.0
2020-12-16 12:50:00,143.17,143.2,143.11,143.17,1464.0,131.5549,131.5825,131.4998,131.5549,1464.0
2020-12-16 12:55:00,143.23,143.41,143.23,143.27,2328.0,131.61,131.7754,131.61,131.6468,2328.0
2020-12-16 13:00:00,143.25,143.28,143.18,143.22,2748.0,131.6284,131.656,131.5641,131.6008,2748.0
2020-12-16 13:05:00,143.22,143.22,143.06,143.06,1861.0,131.6008,131.6008,131.4538,131.4538,1861.0
2020-12-16 13:10:00,142.96,143.18,142.96,143.13,2425.0,131.3619,131.5641,131.3619,131.5181,2425.0
2020-12-16 13:15:00,143.1,143.19,143.08,143.18,1733.0,131.4906,131.5733,131.4722,131.5641,1733.0
2020-12-16 13:20:00,143.2,143.23,143.11,143.18,1800.0,131.5825,131.61,131.4998,131.5641,1800.0
2020-12-16 13:25:00,143.11,143.29,143.1,143.11,15632.0,131.4998,131.6652,131.4906,131.4998,15632.0
2020-12-16 13:30:00,143.11,143.3,143.11,143.27,8598.0,131.4998,131.6743,131.4998,131.6468,8598.0
2020-12-16 13:35:00,143.22,143.23,143.04,143.04,13600.0,131.6008,131.61,131.4354,131.4354,13600.0
2020-12-16 13:40:00,143.05,143.15,143.05,143.14,14024.0,131.4446,131.5365,131.4446,131.5273,14024.0
2020-12-16 13:45:00,143.14,143.17,143.08,143.11,5759.0,131.5273,131.5549,131.4722,131.4998,5759.0
2020-12-16 13:50:00,143.05,143.08,142.86,142.88,17279.0,131.4446,131.4722,131.27,131.2884,17279.0
2020-12-16 13:55:00,142.87,143.03,142.87,142.94,6051.0,131.2792,131.4262,131.2792,131.3435,6051.0
2020-12-16 14:00:00,142.91,143.17,142.85,142.98,4600.0,131.316,131.5549,131.2608,131.3803,4600.0
2020-12-16 14:05:00,142.84,142.94,142.71,142.74,13039.0,131.2517,131.3435,131.1322,131.1598,13039.0
2020-12-16 14:10:00,142.7,142.79,142.62,142.77,1776.0,131.123,131.2057,131.0495,131.1873,1776.0
2020-12-16 14:15:00,142.77,142.97,142.62,142.68,12451.0,131.1873,131.3711,131.0495,131.1046,12451.0
2020-12-16 14:20:00,142.63,142.8,142.63,142.8,2152.0,131.0587,131.2149,131.0587,131.2149,2152.0
2020-12-16 14:25:00,142.81,142.88,142.71,142.84,8329.0,131.2241,131.2884,131.1322,131.2517,8329.0
2020-12-16 14:30:00,142.92,143.01,142.86,142.93,2401.0,131.3252,131.4079,131.27,131.3344,2401.0
2020-12-16 14:35:00,142.95,143.43,142.95,143.43,3219.0,131.3527,131.7938,131.3527,131.7938,3219.0
2020-12-16 14:40:00,143.4,143.41,143.28,143.3,3626.0,131.7662,131.7754,131.656,131.6743,3626.0
2020-12-16 14:45:00,143.32,143.33,143.16,143.23,5297.0,131.6927,131.7019,131.5457,131.61,5297.0
2020-12-16 14:50:00,143.28,143.44,143.27,143.33,4531.0,131.656,131.803,131.6468,131.7019,4531.0
2020-12-16 14:55:00,143.28,143.47,143.24,143.38,1800.0,131.656,131.8305,131.6192,131.7478,1800.0
2020-12-16 15:00:00,143.33,143.36,143.25,143.27,2866.0,131.7019,131.7295,131.6284,131.6468,2866.0
2020-12-16 15:05:00,143.25,143.28,143.21,143.27,3410.0,131.6284,131.656,131.5916,131.6468,3410.0
2020-12-16 15:10:00,143.28,143.32,143.24,143.32,4068.0,131.656,131.6927,131.6192,131.6927,4068.0
2020-12-16 15:15:00,143.35,143.64,143.35,143.53,3656.0,131.7203,131.9868,131.7203,131.8857,3656.0
2020-12-16 15:20:00,143.64,143.67,143.53,143.57,3390.0,131.9868,132.0143,131.8857,131.9224,3390.0
2020-12-16 15:25:00,143.58,143.58,143.44,143.44,2912.0,131.9316,131.9316,131.803,131.803,2912.0
2020-12-16 15:30:00,143.44,143.58,143.43,143.49,4424.0,131.803,131.9316,131.7938,131.8489,4424.0
2020-12-16 15:35:00,143.52,143.52,143.22,143.34,7579.0,131.8765,131.8765,131.6008,131.7111,7579.0
2020-12-16 15:40:00,143.31,143.56,143.3,143.49,12263.0,131.6835,131.9132,131.6743,131.8489,12263.0
2020-12-16 15:45:00,143.49,143.62,143.41,143.54,13328.0,131.8489,131.9684,131.7754,131.8949,13328.0
2020-12-16 15:50:00,143.54,143.57,143.13,143.19,25775.0,131.8949,131.9224,131.5181,131.5733,25775.0
2020-12-16 15:55:00,143.21,143.22,142.81,142.88,41391.0,131.5916,131.6008,131.2241,131.2884,41391.0
2020-12-17 09:30:00,144.05,144.09,143.17,143.17,23835.0,132.3635,132.4002,131.5549,131.5549,23835.0
2020-12-17 09:35:00,142.96,143.39,142.89,142.91,4084.0,131.3619,131.757,131.2976,131.316,4084.0
2020-12-17 09:40:00,142.9,143.06,142.62,142.95,10068.0,131.3068,131.4538,131.0495,131.3527,10068.0
2020-12-17 09:45:00,143.07,143.16,142.83,142.83,3193.0,131.463,131.5457,131.2425,131.2425,3193.0
2020-12-17 09:50:00,143.04,143.32,143.03,143.1,8474.0,131.4354,131.6927,131.4262,131.4906,8474.0
2020-12-17 09:55:00,143.13,143.13,142.58,142.66,12364.0,131.5181,131.5181,131.0128,131.0863,12364.0
2020-12-17 10:00:00,142.7,143.22,142.7,143.0,2892.0,131.123,131.6008,131.123,131.3987,2892.0
2020-12-17 10:05:00,143.04,143.44,142.98,143.38,6342.0,131.4354,131.803,131.3803,131.7478,6342.0
2020-12-17 10:10:00,143.3,143.32,142.98,143.15,3912.0,131.6743,131.6927,131.3803,131.5365,3912.0
2020-12-17 10:15:00,143.19,143.32,143.06,143.29,10138.0,131.5733,131.6927,131.4538,131.6652,10138.0
2020-12-17 10:20:00,143.42,143.42,143.26,143.31,1906.0,131.7846,131.7846,131.6376,131.6835,1906.0
2020-12-17 10:25:00,143.35,143.51,143.16,143.27,4612.0,131.7203,131.8673,131.5457,131.6468,4612.0
2020-12-17 10:30:00,143.22,143.6,143.2,143.51,3879.0,131.6008,131.95,131.5825,131.8673,3879.0
2020-12-17 10:35:00,143.38,143.38,142.94,142.99,4775.0,131.7478,131.7478,131.3435,131.3895,4775.0
2020-12-17 10:40:00,143.02,143.12,142.76,142.81,4518.0,131.4171,131.5089,131.1781,131.2241,4518.0
2020-12-17 10:45:00,142.9,143.04,142.8,142.94,4058.0,131.3068,131.4354,131.2149,131.3435,4058.0
2020-12-17 10:50:00,143.02,143.07,142.89,142.89,3350.0,131.4171,131.463,131.2976,131.2976,3350.0
2020-12-17 10:55:00,142.87,143.03,142.8,143.02,6893.0,131.2792,131.4262,131.2149,131.4171,6893.0
2020-12-17 11:00:00,142.94,143.07,142.81,142.83,11091.0,131.3435,131.463,131.2241,131.2425,11091.0
2020-12-17 11:05:00,142.8,142.9,142.74,142.9,4519.0,131.2149,131.3068,131.1598,131.3068,4519.0
2020-12-17 11:10:00,142.87,143.1,142.87,142.99,4200.0,131.2792,131.4906,131.2792,131.3895,4200.0
2020-12-17 11:15:00,143.01,143.26,142.99,143.16,18053.0,131.4079,131.6376,131.3895,131.5457,18053.0
2020-12-17 11:20:00,143.16,143.58,143.14,143.53,10592.0,131.5457,131.9316,131.5273,131.8857,10592.0
2020-12-17 11:25:00,143.53,143.64,143.48,143.5,2033.0,131.8857,131.9868,131.8397,131.8581,2033.0
2020-12-17 11:30:00,143.47,143.52,143.37,143.47,7825.0,131.8305,131.8765,131.7387,131.8305,7825.0
2020-12-17 11:35:00,143.48,143.7,143.46,143.7,3892.0,131.8397,132.0419,131.8214,132.0419,3892.0
2020-12-17 11:40:00,143.75,143.81,143.67,143.69,2294.0,132.0878,132.143,132.0143,132.0327,2294.0
2020-12-17 11:45:00,143.68,143.73,143.64,143.64,3247.0,132.0235,132.0695,131.9868,131.9868,3247.0
2020-12-17 11:50:00,143.62,143.76,143.56,143.56,3264.0,131.9684,132.097,131.9132,131.9132,3264.0
2020-12-17 11:55:00,143.53,143.82,143.53,143.76,5663.0,131.8857,132.1522,131.8857,132.097,5663.0
2020-12-17 12:00:00,143.81,144.01,143.66,143.86,7185.0,132.143,132.3267,132.0051,132.1889,7185.0
2020-12-17 12:05:00,143.87,143.92,143.77,143.81,4681.0,132.1981,132.244,132.1062,132.143,4681.0
2020-12-17 12:10:00,143.82,143.86,143.66,143.68,3310.0,132.1522,132.1889,132.0051,132.0235,3310.0
2020-12-17 12:15:00,143.66,143.82,143.6,143.79,1617.0,132.0051,132.1522,131.95,132.1246,1617.0
2020-12-17 12:20:00,143.68,143.74,143.52,143.57,3088.0,132.0235,132.0786,131.8765,131.9224,3088.0
2020-12-17 12:25:00,143.61,143.66,143.58,143.63,2048.0,131.9592,132.0051,131.9316,131.9776,2048.0
2020-12-17 12:30:00,143.65,143.65,143.51,143.61,3637.0,131.9959,131.9959,131.8673,131.9592,3637.0
2020-12-17 12:35:00,143.61,143.62,143.55,143.61,2818.0,131.9592,131.9684,131.9041,131.9592,2818.0
2020-12-17 12:40:00,143.61,143.69,143.58,143.68,5226.0,131.9592,132.0327,131.9316,132.0235,5226.0
2020-12-17 12:45:00,143.69,143.87,143.68,143.78,4555.0,132.0327,132.1981,132.0235,132.1154,4555.0
2020-12-17 12:50:00,143.76,143.86,143.75,143.81,2934.0,132.097,132.1889,132.0878,132.143,2934.0
2020-12-17 12:55:00,143.84,144.0,143.84,143.93,5238.0,132.1705,132.3176,132.1705,132.2532,5238.0
2020-12-17 13:00:00,143.89,143.95,143.89,143.92,1501.0,132.2165,132.2716,132.2165,132.244,1501.0
2020-12-17 13:05:00,143.9,143.95,143.89,143.92,3167.0,132.2257,132.2716,132.2165,132.244,3167.0
2020-12-17 13:10:00,143.95,144.13,143.89,144.03,6517.0,132.2716,132.437,132.2165,132.3451,6517.0
2020-12-17 13:15:00,144.06,144.09,143.97,144.09,1736.0,132.3727,132.4002,132.29,132.4002,1736.0
2020-12-17 13:20:00,144.06,144.13,144.05,144.05,3862.0,132.3727,132.437,132.3635,132.3635,3862.0
2020-12-17 13:25:00,144.08,144.2,144.08,144.2,2802.0,132.3911,132.5013,132.3911,132.5013,2802.0
2020-12-17 13:30:00,144.21,144.22,144.06,144.09,4890.0,132.5105,132.5197,132.3727,132.4002,4890.0
2020-12-17 13:35:00,144.12,144.17,144.04,144.04,2707.0,132.4278,132.4738,132.3543,132.3543,2707.0
2020-12-17 13:40:00,144.01,144.02,143.86,143.91,4685.0,132.3267,132.3359,132.1889,132.2349,4685.0
2020-12-17 13:45:00,143.91,143.91,143.71,143.71,2413.0,132.2349,132.2349,132.0511,132.0511,2413.0
2020-12-17 13:50:00,143.74,143.83,143.72,143.83,3213.0,132.0786,132.1613,132.0603,132.1613,3213.0
2020-12-17 13:55:00,143.8,143.92,143.77,143.92,4513.0,132.1338,132.244,132.1062,132.244,4513.0
2020-12-17 14:00:00,143.91,143.92,143.79,143.92,5077.0,132.2349,132.244,132.1246,132.244,5077.0
2020-12-17 14:05:00,143.93,143.99,143.92,143.99,3402.0,132.2532,132.3084,132.244,132.3084,3402.0
2020-12-17 14:10:00,143.96,144.22,143.96,144.21,8607.0,132.2808,132.5197,132.2808,132.5105,8607.0
2020-12-17 14:15:00,144.22,144.38,144.2,144.21,3006.0,132.5197,132.6667,132.5013,132.5105,3006.0
2020-12-17 14:20:00,144.21,144.27,144.18,144.22,2614.0,132.5105,132.5656,132.4829,132.5197,2614.0
2020-12-17 14:25:00,144.19,144.34,144.13,144.34,3813.0,132.4921,132.63,132.437,132.63,3813.0
2020-12-17 14:30:00,144.34,144.44,144.32,144.39,4448.0,132.63,132.7219,132.6116,132.6759,4448.0
2020-12-17 14:35:00,144.35,144.6,144.23,144.47,7586.0,132.6392,132.8689,132.5289,132.7494,7586.0
2020-12-17 14:40:00,144.47,144.48,144.3,144.3,2200.0,132.7494,132.7586,132.5932,132.5932,2200.0
2020-12-17 14:45:00,144.29,144.33,144.28,144.28,3373.0,132.584,132.6208,132.5748,132.5748,3373.0
2020-12-17 14:50:00,144.27,144.32,144.19,144.26,3801.0,132.5656,132.6116,132.4921,132.5565,3801.0
2020-12-17 14:55:00,144.22,144.34,144.22,144.3,3581.0,132.5197,132.63,132.5197,132.5932,3581.0
2020-12-17 15:00:00,144.29,144.31,144.18,144.26,4651.0,132.584,132.6024,132.4829,132.5565,4651.0
2020-12-17 15:05:00,144.28,144.33,144.22,144.28,2745.0,132.5748,132.6208,132.5197,132.5748,2745.0
2020-12-17 15:10:00,144.28,144.31,144.18,144.23,5196.0,132.5748,132.6024,132.4829,132.5289,5196.0
2020-12-17 15:15:00,144.18,144.33,144.18,144.27,4567.0,132.4829,132.6208,132.4829,132.5656,4567.0
2020-12-17 15:20:00,144.31,144.39,144.27,144.39,3990.0,132.6024,132.6759,132.5656,132.6759,3990.0
2020-12-17 15:25:00,144.39,144.53,144.35,144.39,4028.0,132.6759,132.8046,132.6392,132.6759,4028.0
2020-12-17 15:30:00,144.33,144.36,144.08,144.21,12648.0,132.6208,132.6483,132.3911,132.5105,12648.0
2020-12-17 15:35:00,144.25,144.44,144.19,144.39,5417.0,132.5473,132.7219,132.4921,132.6759,5417.0
2020-12-17 15:40:00,144.32,144.49,144.31,144.36,6840.0,132.6116,132.7678,132.6024,132.6483,6840.0
2020-12-17 15:45:00,144.33,144.38,144.29,144.31,6465.0,132.6208,132.6667,132.584,132.6024,6465.0
2020-12-17 15:50:00,144.31,144.46,144.3,144.36,16986.0,132.6024,132.7402,132.5932,132.6483,16986.0
2020-12-17 15:55:00,144.38,144.49,144.25,144.28,36478.0,132.6667,132.7678,132.5473,132.5748,36478.0
2020-12-18 09:30:00,143.64,144.93,143.64,144.29,152197.0,131.9868,133.1721,131.9868,132.584,152197.0
2020-12-18 09:35:00,144.04,144.24,143.56,143.97,7396.0,132.3543,132.5381,131.9132,132.29,7396.0
2020-12-18 09:40:00,144.06,144.06,143.4,143.57,7628.0,132.3727,132.3727,131.7662,131.9224,7628.0
2020-12-18 09:45:00,143.57,143.99,143.57,143.86,8493.0,131.9224,132.3084,131.9224,132.1889,8493.0
2020-12-18 09:50:00,143.65,143.77,143.23,143.3,6425.0,131.9959,132.1062,131.61,131.6743,6425.0
2020-12-18 09:55:00,143.28,143.88,143.28,143.79,6441.0,131.656,132.2073,131.656,132.1246,6441.0
2020-12-18 10:00:00,143.73,143.73,143.12,143.22,17028.0,132.0695,132.0695,131.5089,131.6008,17028.0
2020-12-18 10:05:00,143.17,143.64,143.1,143.62,14686.0,131.5549,131.9868,131.4906,131.9684,14686.0
2020-12-18 10:10:00,143.6,143.77,143.44,143.53,15149.0,131.95,132.1062,131.803,131.8857,15149.0
2020-12-18 10:15:00,143.54,143.71,143.43,143.71,2900.0,131.8949,132.0511,131.7938,132.0511,2900.0
2020-12-18 10:20:00,143.55,143.67,143.24,143.24,3905.0,131.9041,132.0143,131.6192,131.6192,3905.0
2020-12-18 10:25:00,143.26,143.26,142.85,142.94,4630.0,131.6376,131.6376,131.2608,131.3435,4630.0
2020-12-18 10:30:00,143.0,143.0,142.76,142.83,7154.0,131.3987,131.3987,131.1781,131.2425,7154.0
2020-12-18 10:35:00,142.82,142.95,142.61,142.78,6744.0,131.2333,131.3527,131.0403,131.1965,6744.0
2020-12-18 10:40:00,142.73,142.91,142.66,142.91,1923.0,131.1506,131.316,131.0863,131.316,1923.0
2020-12-18 10:45:00,142.79,142.92,142.62,142.62,3123.0,131.2057,131.3252,131.0495,131.0495,3123.0
2020-12-18 10:50:00,142.6,142.8,142.51,142.67,5504.0,131.0311,131.2149,130.9484,131.0955,5504.0
2020-12-18 10:55:00,142.64,142.9,142.63,142.79,6847.0,131.0679,131.3068,131.0587,131.2057,6847.0
2020-12-18 11:00:00,142.77,142.9,142.73,142.83,4199.0,131.1873,131.3068,131.1506,131.2425,4199.0
2020-12-18 11:05:00,142.79,142.79,142.52,142.77,2836.0,131.2057,131.2057,130.9576,131.1873,2836.0
2020-12-18 11:10:00,142.77,142.77,142.51,142.51,3035.0,131.1873,131.1873,130.9484,130.9484,3035.0
2020-12-18 11:15:00,142.48,142.69,142.37,142.69,3902.0,130.9209,131.1138,130.8198,131.1138,3902.0
2020-12-18 11:20:00,142.63,142.92,142.63,142.92,2241.0,131.0587,131.3252,131.0587,131.3252,2241.0
2020-12-18 11:25:00,143.0,143.04,142.88,143.03,5089.0,131.3987,131.4354,131.2884,131.4262,5089.0
2020-12-18 11:30:00,142.96,143.35,142.96,143.35,8567.0,131.3619,131.7203,131.3619,131.7203,8567.0
2020-12-18 11:35:00,143.29,143.32,143.18,143.28,5027.0,131.6652,131.6927,131.5641,131.656,5027.0
2020-12-18 11:40:00,143.24,143.27,143.14,143.2,4011.0,131.6192,131.6468,131.5273,131.5825,4011.0
2020-12-18 11:45:00,143.16,143.55,143.16,143.52,6334.0,131.5457,131.9041,131.5457,131.8765,6334.0
2020-12-18 11:50:00,143.58,143.9,143.58,143.76,5537.0,131.9316,132.2257,131.9316,132.097,5537.0
2020-12-18 11:55:00,143.81,143.81,143.45,143.59,15848.0,132.143,132.143,131.8122,131.9408,15848.0
2020-12-18 12:00:00,143.59,143.79,143.57,143.79,3809.0,131.9408,132.1246,131.9224,132.1246,3809.0
2020-12-18 12:05:00,143.77,143.77,143.44,143.44,5402.0,132.1062,132.1062,131.803,131.803,5402.0
2020-12-18 12:10:00,143.47,143.81,143.42,143.75,11739.0,131.8305,132.143,131.7846,132.0878,11739.0
2020-12-18 12:15:00,143.73,143.96,143.73,143.87,5563.0,132.0695,132.2808,132.0695,132.1981,5563.0
2020-12-18 12:20:00,143.85,143.99,143.83,143.84,9354.0,132.1797,132.3084,132.1613,132.1705,9354.0
2020-12-18 12:25:00,143.84,144.13,143.84,144.07,4658.0,132.1705,132.437,132.1705,132.3819,4658.0
2020-12-18 12:30:00,144.09,144.12,143.93,144.04,3936.0,132.4002,132.4278,132.2532,132.3543,3936.0
2020-12-18 12:35:00,144.07,144.36,144.07,144.36,2300.0,132.3819,132.6483,132.3819,132.6483,2300.0
2020-12-18 12:40:00,144.4,144.42,144.33,144.41,7564.0,132.6851,132.7035,132.6208,132.6943,7564.0
2020-12-18 12:45:00,144.37,144.37,144.16,144.16,6851.0,132.6575,132.6575,132.4646,132.4646,6851.0
2020-12-18 12:50:00,144.22,144.22,144.03,144.13,7938.0,132.5197,132.5197,132.3451,132.437,7938.0
2020-12-18 12:55:00,144.18,144.32,144.12,144.32,3480.0,132.4829,132.6116,132.4278,132.6116,3480.0
2020-12-18 13:00:00,144.35,144.35,144.2,144.2,2991.0,132.6392,132.6392,132.5013,132.5013,2991.0
2020-12-18 13:05:00,144.15,144.24,144.14,144.23,5405.0,132.4554,132.5381,132.4462,132.5289,5405.0
2020-12-18 13:10:00,144.22,144.38,144.2,144.34,2333.0,132.5197,132.6667,132.5013,132.63,2333.0
2020-12-18 13:15:00,144.3,144.45,144.28,144.45,2811.0,132.5932,132.731,132.5748,132.731,2811.0
2020-12-18 13:20:00,144.38,144.41,144.3,144.34,5043.0,132.6667,132.6943,132.5932,132.63,5043.0
2020-12-18 13:25:00,144.36,144.39,144.3,144.39,2377.0,132.6483,132.6759,132.5932,132.6759,2377.0
2020-12-18 13:30:00,144.37,144.37,144.25,144.25,2000.0,132.6575,132.6575,132.5473,132.5473,2000.0
2020-12-18 13:35:00,144.29,144.29,144.11,144.16,5617.0,132.584,132.584,132.4186,132.4646,5617.0
2020-12-18 13:40:00,144.19,144.33,144.19,144.33,4872.0,132.4921,132.6208,132.4921,132.6208,4872.0
2020-12-18 13:45:00,144.31,144.38,144.31,144.33,2729.0,132.6024,132.6667,132.6024,132.6208,2729.0
2020-12-18 13:50:00,144.36,144.44,144.31,144.44,4155.0,132.6483,132.7219,132.6024,132.7219,4155.0
2020-12-18 13:55:00,144.46,144.52,144.44,144.44,4523.0,132.7402,132.7954,132.7219,132.7219,4523.0
2020-12-18 14:00:00,144.43,144.43,144.0,144.05,4345.0,132.7127,132.7127,132.3176,132.3635,4345.0
2020-12-18 14:05:00,144.04,144.41,143.98,144.35,7323.0,132.3543,132.6943,132.2992,132.6392,7323.0
2020-12-18 14:10:00,144.33,144.67,144.32,144.62,8663.0,132.6208,132.9332,132.6116,132.8873,8663.0
2020-12-18 14:15:00,144.61,144.74,144.54,144.74,6485.0,132.8781,132.9975,132.8137,132.9975,6485.0
2020-12-18 14:20:00,144.73,144.87,144.69,144.81,6077.0,132.9883,133.117,132.9516,133.0618,6077.0
2020-12-18 14:25:00,144.79,144.8,144.54,144.55,9807.0,133.0435,133.0526,132.8137,132.8229,9807.0
2020-12-18 14:30:00,144.57,144.72,144.57,144.68,6134.0,132.8413,132.9791,132.8413,132.9424,6134.0
2020-12-18 14:35:00,144.71,144.73,144.63,144.65,5091.0,132.9699,132.9883,132.8964,132.9148,5091.0
2020-12-18 14:40:00,144.67,144.68,144.39,144.49,9510.0,132.9332,132.9424,132.6759,132.7678,9510.0
2020-12-18 14:45:00,144.53,144.62,144.41,144.48,10474.0,132.8046,132.8873,132.6943,132.7586,10474.0
2020-12-18 14:50:00,144.48,144.73,144.48,144.7,5543.0,132.7586,132.9883,132.7586,132.9608,5543.0
2020-12-18 14:55:00,144.69,144.81,144.6,144.78,16462.0,132.9516,133.0618,132.8689,133.0343,16462.0
2020-12-18 15:00:00,144.74,144.81,144.64,144.73,8631.0,132.9975,133.0618,132.9056,132.9883,8631.0
2020-12-18 15:05:00,144.74,145.01,144.74,144.93,9425.0,132.9975,133.2456,132.9975,133.1721,9425.0
2020-12-18 15:10:00,144.95,144.96,144.72,144.83,11200.0,133.1905,133.1997,132.9791,133.0802,11200.0
2020-12-18 15:15:00,144.84,145.05,144.84,144.91,6893.0,133.0894,133.2824,133.0894,133.1537,6893.0
2020-12-18 15:20:00,144.88,144.93,144.58,144.78,11782.0,133.1262,133.1721,132.8505,133.0343,11782.0
2020-12-18 15:25:00,144.78,144.85,144.64,144.78,6323.0,133.0343,133.0986,132.9056,133.0343,6323.0
2020-12-18 15:30:00,144.81,145.09,144.67,144.93,18066.0,133.0618,133.3191,132.9332,133.1721,18066.0
2020-12-18 15:35:00,144.89,144.91,144.52,144.61,11482.0,133.1353,133.1537,132.7954,132.8781,11482.0
2020-12-18 15:40:00,144.64,145.35,144.56,145.35,33845.0,132.9056,133.558,132.8321,133.558,33845.0
2020-12-18 15:45:00,145.35,145.65,145.28,145.53,48493.0,133.558,133.8337,133.4937,133.7234,48493.0
2020-12-18 15:50:00,145.46,145.79,145.27,145.64,45314.0,133.6591,133.9623,133.4845,133.8245,45314.0
2020-12-18 15:55:00,145.57,145.91,145.38,145.43,113710.0,133.7602,134.0726,133.5856,133.6315,113710.0
2020-12-21 09:30:00,143.67,143.93,143.08,143.54,18875.0,132.0143,132.2532,131.4722,131.8949,18875.0
2020-12-21 09:35:00,143.56,144.06,143.26,143.77,7537.0,131.9132,132.3727,131.6376,132.1062,7537.0
2020-12-21 09:40:00,143.7,143.97,143.64,143.87,7103.0,132.0419,132.29,131.9868,132.1981,7103.0
2020-12-21 09:45:00,143.81,144.01,143.37,143.38,8734.0,132.143,132.3267,131.7387,131.7478,8734.0
2020-12-21 09:50:00,143.42,143.63,142.84,143.04,4792.0,131.7846,131.9776,131.2517,131.4354,4792.0
2020-12-21 09:55:00,143.1,143.42,142.91,143.13,6408.0,131.4906,131.7846,131.316,131.5181,6408.0
2020-12-21 10:00:00,143.1,143.38,142.85,142.97,12057.0,131.4906,131.7478,131.2608,131.3711,12057.0
2020-12-21 10:05:00,142.96,142.96,142.48,142.55,4298.0,131.3619,131.3619,130.9209,130.9852,4298.0
2020-12-21 10:10:00,142.61,142.88,142.33,142.47,2540.0,131.0403,131.2884,130.783,130.9117,2540.0
2020-12-21 10:15:00,142.34,142.74,142.34,142.5,5380.0,130.7922,131.1598,130.7922,130.9392,5380.0
2020-12-21 10:20:00,142.53,142.94,142.35,142.94,7651.0,130.9668,131.3435,130.8014,131.3435,7651.0
2020-12-21 10:25:00,142.95,143.09,142.7,142.85,4264.0,131.3527,131.4814,131.123,131.2608,4264.0
2020-12-21 10:30:00,142.9,143.19,142.76,142.94,5302.0,131.3068,131.5733,131.1781,131.3435,5302.0
2020-12-21 10:35:00,143.01,143.7,143.01,143.7,6096.0,131.4079,132.0419,131.4079,132.0419,6096.0
2020-12-21 10:40:00,143.79,144.05,143.59,144.05,6893.0,132.1246,132.3635,131.9408,132.3635,6893.0
2020-12-21 10:45:00,144.01,144.37,143.98,144.23,11387.0,132.3267,132.6575,132.2992,132.5289,11387.0
2020-12-21 10:50:00,144.42,144.48,144.19,144.25,5058.0,132.7035,132.7586,132.4921,132.5473,5058.0
2020-12-21 10:55:00,144.31,144.67,144.3,144.43,4906.0,132.6024,132.9332,132.5932,132.7127,4906.0
2020-12-21 11:00:00,144.35,144.79,144.34,144.78,4968.0,132.6392,133.0435,132.63,133.0343,4968.0
2020-12-21 11:05:00,144.76,144.95,144.68,144.95,2746.0,133.0159,133.1905,132.9424,133.1905,2746.0
2020-12-21 11:10:00,144.82,144.91,144.76,144.83,2896.0,133.071,133.1537,133.0159,133.0802,2896.0
2020-12-21 11:15:00,144.83,144.83,144.47,144.57,2605.0,133.0802,133.0802,132.7494,132.8413,2605.0
2020-12-21 11:20:00,144.65,144.82,144.63,144.82,3564.0,132.9148,133.071,132.8964,133.071,3564.0
2020-12-21 11:25:00,144.86,145.01,144.43,144.43,11640.0,133.1078,133.2456,132.7127,132.7127,11640.0
2020-12-21 11:30:00,144.59,144.67,144.4,144.43,4389.0,132.8597,132.9332,132.6851,132.7127,4389.0
2020-12-21 11:35:00,144.35,144.43,144.26,144.31,2909.0,132.6392,132.7127,132.5565,132.6024,2909.0
2020-12-21 11:40:00,144.41,144.44,144.18,144.26,3633.0,132.6943,132.7219,132.4829,132.5565,3633.0
2020-12-21 11:45:00,144.27,144.43,144.23,144.38,1771.0,132.5656,132.7127,132.5289,132.6667,1771.0
2020-12-21 11:50:00,144.38,144.56,144.38,144.52,2845.0,132.6667,132.8321,132.6667,132.7954,2845.0
2020-12-21 11:55:00,144.46,144.49,144.33,144.44,2422.0,132.7402,132.7678,132.6208,132.7219,2422.0
2020-12-21 12:00:00,144.43,144.55,144.41,144.51,2470.0,132.7127,132.8229,132.6943,132.7862,2470.0
2020-12-21 12:05:00,144.47,144.56,144.42,144.56,2390.0,132.7494,132.8321,132.7035,132.8321,2390.0
2020-12-21 12:10:00,144.62,144.76,144.62,144.64,2994.0,132.8873,133.0159,132.8873,132.9056,2994.0
2020-12-21 12:15:00,144.66,144.97,144.66,144.97,4293.0,132.924,133.2089,132.924,133.2089,4293.0
2020-12-21 12:20:00,144.99,145.13,144.98,145.09,3858.0,133.2272,133.3559,133.218,133.3191,3858.0
2020-12-21 12:25:00,145.12,145.32,145.11,145.27,4997.0,133.3467,133.5305,133.3375,133.4845,4997.0
2020-12-21 12:30:00,145.31,145.44,145.3,145.38,5485.0,133.5213,133.6407,133.5121,133.5856,5485.0
2020-12-21 12:35:00,145.36,145.5,145.33,145.41,3327.0,133.5672,133.6959,133.5396,133.6132,3327.0
2020-12-21 12:40:00,145.44,145.51,145.31,145.44,6138.0,133.6407,133.705,133.5213,133.6407,6138.0
2020-12-21 12:45:00,145.46,145.61,145.45,145.55,5075.0,133.6591,133.7969,133.6499,133.7418,5075.0
2020-12-21 12:50:00,145.54,145.71,145.41,145.7,3409.0,133.7326,133.8888,133.6132,133.8796,3409.0
2020-12-21 12:55:00,145.69,145.73,145.53,145.53,7199.0,133.8704,133.9072,133.7234,133.7234,7199.0
2020-12-21 13:00:00,145.58,145.66,145.57,145.61,2810.0,133.7694,133.8429,133.7602,133.7969,2810.0
2020-12-21 13:05:00,145.46,145.62,145.43,145.62,2700.0,133.6591,133.8061,133.6315,133.8061,2700.0
2020-12-21 13:10:00,145.62,145.73,145.47,145.53,4212.0,133.8061,133.9072,133.6683,133.7234,4212.0
2020-12-21 13:15:00,145.55,145.57,145.21,145.23,5186.0,133.7418,133.7602,133.4294,133.4478,5186.0
2020-12-21 13:20:00,145.23,145.23,145.08,145.19,4033.0,133.4478,133.4478,133.3099,133.411,4033.0
2020-12-21 13:25:00,145.23,145.43,145.21,145.43,3586.0,133.4478,133.6315,133.4294,133.6315,3586.0
2020-12-21 13:30:00,145.44,145.62,145.44,145.59,1680.0,133.6407,133.8061,133.6407,133.7786,1680.0
2020-12-21 13:35:00,145.59,145.66,145.58,145.66,800.0,133.7786,133.8429,133.7694,133.8429,800.0
2020-12-21 13:40:00,145.71,145.89,145.71,145.88,1574.0,133.8888,134.0542,133.8888,134.045,1574.0
2020-12-21 13:45:00,145.88,145.88,145.61,145.68,2760.0,134.045,134.045,133.7969,133.8613,2760.0
2020-12-21 13:50:00,145.72,145.89,145.71,145.85,1000.0,133.898,134.0542,133.8888,134.0175,1000.0
2020-12-21 13:55:00,145.87,146.0,145.86,145.93,7729.0,134.0358,134.1553,134.0267,134.091,7729.0
2020-12-21 14:00:00,145.97,145.97,145.85,145.91,1733.0,134.1277,134.1277,134.0175,134.0726,1733.0
2020-12-21 14:05:00,145.88,145.91,145.78,145.91,2511.0,134.045,134.0726,133.9531,134.0726,2511.0
2020-12-21 14:10:00,145.91,146.15,145.85,146.15,6703.0,134.0726,134.2931,134.0175,134.2931,6703.0
2020-12-21 14:15:00,146.17,146.41,146.12,146.41,10551.0,134.3115,134.532,134.2656,134.532,10551.0
2020-12-21 14:20:00,146.36,146.48,146.34,146.45,5613.0,134.4861,134.5964,134.4677,134.5688,5613.0
2020-12-21 14:25:00,146.46,146.81,146.43,146.61,9301.0,134.578,134.8996,134.5504,134.7158,9301.0
2020-12-21 14:30:00,146.64,146.64,146.4,146.51,4666.0,134.7434,134.7434,134.5228,134.6239,4666.0
2020-12-21 14:35:00,146.5,146.58,146.47,146.57,1553.0,134.6147,134.6882,134.5872,134.6791,1553.0
2020-12-21 14:40:00,146.49,146.54,146.34,146.34,1832.0,134.6055,134.6515,134.4677,134.4677,1832.0
2020-12-21 14:45:00,146.31,146.43,146.31,146.43,1400.0,134.4401,134.5504,134.4401,134.5504,1400.0
2020-12-21 14:50:00,146.48,146.48,146.41,146.47,3140.0,134.5964,134.5964,134.532,134.5872,3140.0
2020-12-21 14:55:00,146.44,146.48,146.27,146.29,2402.0,134.5596,134.5964,134.4034,134.4218,2402.0
2020-12-21 15:00:00,146.34,146.42,146.34,146.35,3706.0,134.4677,134.5412,134.4677,134.4769,3706.0
2020-12-21 15:05:00,146.34,146.35,146.14,146.19,2118.0,134.4677,134.4769,134.2839,134.3299,2118.0
2020-12-21 15:10:00,146.11,146.34,146.11,146.34,1624.0,134.2564,134.4677,134.2564,134.4677,1624.0
2020-12-21 15:15:00,146.27,146.34,146.2,146.33,3995.0,134.4034,134.4677,134.3391,134.4585,3995.0
2020-12-21 15:20:00,146.31,146.31,146.09,146.17,3646.0,134.4401,134.4401,134.238,134.3115,3646.0
2020-12-21 15:25:00,146.19,146.26,146.14,146.14,6112.0,134.3299,134.3942,134.2839,134.2839,6112.0
2020-12-21 15:30:00,146.13,146.13,145.7,145.72,6594.0,134.2747,134.2747,133.8796,133.898,6594.0
2020-12-21 15:35:00,145.72,145.8,145.58,145.79,11962.0,133.898,133.9715,133.7694,133.9623,11962.0
2020-12-21 15:40:00,145.82,145.94,145.67,145.7,7177.0,133.9899,134.1002,133.8521,133.8796,7177.0
2020-12-21 15:45:00,145.69,145.89,145.68,145.81,12464.0,133.8704,134.0542,133.8613,133.9807,12464.0
2020-12-21 15:50:00,145.8,145.94,145.55,145.91,25386.0,133.9715,134.1002,133.7418,134.0726,25386.0
2020-12-21 15:55:00,145.93,146.26,145.92,146.1,42109.0,134.091,134.3942,134.0818,134.2472,42109.0
2020-12-22 09:30:00,146.51,146.52,145.72,145.93,13853.0,134.6239,134.6331,133.898,134.091,13853.0
2020-12-22 09:35:00,145.82,145.82,145.55,145.55,3765.0,133.9899,133.9899,133.7418,133.7418,3765.0
2020-12-22 09:40:00,145.39,145.53,144.92,145.4,4436.0,133.5948,133.7234,133.1629,133.604,4436.0
2020-12-22 09:45:00,145.28,145.95,145.26,145.65,5316.0,133.4937,134.1094,133.4753,133.8337,5316.0
2020-12-22 09:50:00,145.5,145.7,145.27,145.31,4004.0,133.6959,133.8796,133.4845,133.5213,4004.0
2020-12-22 09:55:00,145.25,145.29,144.78,144.85,7025.0,133.4661,133.5029,133.0343,133.0986,7025.0
2020-12-22 10:00:00,144.63,144.93,144.58,144.66,8847.0,132.8964,133.1721,132.8505,132.924,8847.0
2020-12-22 10:05:00,144.66,145.34,144.47,145.24,5519.0,132.924,133.5488,132.7494,133.457,5519.0
2020-12-22 10:10:00,145.27,145.45,144.87,144.95,5088.0,133.4845,133.6499,133.117,133.1905,5088.0
2020-12-22 10:15:00,145.04,145.35,145.01,145.32,3508.0,133.2732,133.558,133.2456,133.5305,3508.0
2020-12-22 10:20:00,145.28,145.57,145.27,145.53,2503.0,133.4937,133.7602,133.4845,133.7234,2503.0
2020-12-22 10:25:00,145.46,145.74,145.43,145.63,3671.0,133.6591,133.9164,133.6315,133.8153,3671.0
2020-12-22 10:30:00,145.61,145.71,145.42,145.46,6038.0,133.7969,133.8888,133.6223,133.6591,6038.0
2020-12-22 10:35:00,145.38,145.38,145.19,145.32,3419.0,133.5856,133.5856,133.411,133.5305,3419.0
2020-12-22 10:40:00,145.31,145.58,145.31,145.4,3877.0,133.5213,133.7694,133.5213,133.604,3877.0
2020-12-22 10:45:00,145.49,145.55,145.21,145.25,5065.0,133.6867,133.7418,133.4294,133.4661,5065.0
2020-12-22 10:50:00,145.37,145.37,145.16,145.25,1400.0,133.5764,133.5764,133.3834,133.4661,1400.0
2020-12-22 10:55:00,145.17,145.2,144.96,144.96,5516.0,133.3926,133.4202,133.1997,133.1997,5516.0
2020-12-22 11:00:00,145.03,145.09,144.9,145.01,9907.0,133.264,133.3191,133.1445,133.2456,9907.0
2020-12-22 11:05:00,145.06,145.19,144.9,144.98,7043.0,133.2916,133.411,133.1445,133.218,7043.0
2020-12-22 11:10:00,144.95,145.0,144.81,144.93,8030.0,133.1905,133.2364,133.0618,133.1721,8030.0
2020-12-22 11:15:00,144.91,144.91,144.81,144.82,3473.0,133.1537,133.1537,133.0618,133.071,3473.0
2020-12-22 11:20:00,144.83,144.83,144.6,144.6,7225.0,133.0802,133.0802,132.8689,132.8689,7225.0
2020-12-22 11:25:00,144.6,144.7,144.57,144.69,2463.0,132.8689,132.9608,132.8413,132.9516,2463.0
2020-12-22 11:30:00,144.71,144.71,144.49,144.56,4390.0,132.9699,132.9699,132.7678,132.8321,4390.0
2020-12-22 11:35:00,144.59,144.59,144.26,144.26,2933.0,132.8597,132.8597,132.5565,132.5565,2933.0
2020-12-22 11:40:00,144.14,144.22,143.89,144.03,5870.0,132.4462,132.5197,132.2165,132.3451,5870.0
2020-12-22 11:45:00,144.05,144.3,144.0,144.22,1186.0,132.3635,132.5932,132.3176,132.5197,1186.0
2020-12-22 11:50:00,144.15,144.33,144.11,144.33,2677.0,132.4554,132.6208,132.4186,132.6208,2677.0
2020-12-22 11:55:00,144.42,144.42,144.21,144.33,1473.0,132.7035,132.7035,132.5105,132.6208,1473.0
2020-12-22 12:00:00,144.44,144.48,144.31,144.32,2465.0,132.7219,132.7586,132.6024,132.6116,2465.0
2020-12-22 12:05:00,144.32,144.35,144.19,144.19,1903.0,132.6116,132.6392,132.4921,132.4921,1903.0
2020-12-22 12:10:00,144.21,144.22,144.09,144.13,3282.0,132.5105,132.5197,132.4002,132.437,3282.0
2020-12-22 12:15:00,144.2,144.31,144.14,144.31,3750.0,132.5013,132.6024,132.4462,132.6024,3750.0
2020-12-22 12:20:00,144.33,144.39,144.19,144.19,1900.0,132.6208,132.6759,132.4921,132.4921,1900.0
2020-12-22 12:25:00,144.17,144.38,144.12,144.14,2420.0,132.4738,132.6667,132.4278,132.4462,2420.0
2020-12-22 12:30:00,144.21,144.32,144.21,144.28,2800.0,132.5105,132.6116,132.5105,132.5748,2800.0
2020-12-22 12:35:00,144.33,144.53,144.33,144.47,1305.0,132.6208,132.8046,132.6208,132.7494,1305.0
2020-12-22 12:40:00,144.51,144.7,144.51,144.68,2481.0,132.7862,132.9608,132.7862,132.9424,2481.0
2020-12-22 12:45:00,144.7,144.79,144.7,144.73,2004.0,132.9608,133.0435,132.9608,132.9883,2004.0
2020-12-22 12:50:00,144.71,144.78,144.69,144.69,2100.0,132.9699,133.0343,132.9516,132.9516,2100.0
2020-12-22 12:55:00,144.62,144.81,144.58,144.81,2140.0,132.8873,133.0618,132.8505,133.0618,2140.0
2020-12-22 13:00:00,144.86,144.86,144.79,144.79,2580.0,133.1078,133.1078,133.0435,133.0435,2580.0
2020-12-22 13:05:00,144.77,144.97,144.76,144.96,3524.0,133.0251,133.2089,133.0159,133.1997,3524.0
2020-12-22 13:10:00,144.93,144.97,144.81,144.87,11049.0,133.1721,133.2089,133.0618,133.117,11049.0
2020-12-22 13:15:00,144.89,144.93,144.86,144.93,4178.0,133.1353,133.1721,133.1078,133.1721,4178.0
2020-12-22 13:20:00,144.95,145.08,144.95,145.05,3730.0,133.1905,133.3099,133.1905,133.2824,3730.0
2020-12-22 13:25:00,145.17,145.17,144.97,144.97,1919.0,133.3926,133.3926,133.2089,133.2089,1919.0
2020-12-22 13:30:00,144.91,145.29,144.9,145.28,2719.0,133.1537,133.5029,133.1445,133.4937,2719.0
2020-12-22 13:35:00,145.26,145.39,145.22,145.25,4391.0,133.4753,133.5948,133.4386,133.4661,4391.0
2020-12-22 13:40:00,145.2,145.2,145.08,145.11,2707.0,133.4202,133.4202,133.3099,133.3375,2707.0
2020-12-22 13:45:00,145.13,145.2,145.09,145.09,3022.0,133.3559,133.4202,133.3191,133.3191,3022.0
2020-12-22 13:50:00,145.11,145.31,145.1,145.26,2353.0,133.3375,133.5213,133.3283,133.4753,2353.0
2020-12-22 13:55:00,145.32,145.33,145.27,145.27,3773.0,133.5305,133.5396,133.4845,133.4845,3773.0
2020-12-22 14:00:00,145.25,145.28,145.21,145.28,2000.0,133.4661,133.4937,133.4294,133.4937,2000.0
2020-12-22 14:05:00,145.28,145.34,145.19,145.24,2935.0,133.4937,133.5488,133.411,133.457,2935.0
2020-12-22 14:10:00,145.22,145.38,145.12,145.38,2121.0,133.4386,133.5856,133.3467,133.5856,2121.0
2020-12-22 14:15:00,145.36,145.51,145.35,145.51,1600.0,133.5672,133.705,133.558,133.705,1600.0
2020-12-22 14:20:00,145.56,145.57,145.4,145.42,5534.0,133.751,133.7602,133.604,133.6223,5534.0
2020-12-22 14:25:00,145.44,145.48,145.37,145.45,3099.0,133.6407,133.6775,133.5764,133.6499,3099.0
2020-12-22 14:30:00,145.47,145.51,145.37,145.37,3902.0,133.6683,133.705,133.5764,133.5764,3902.0
2020-12-22 14:35:00,145.42,145.46,145.33,145.34,2143.0,133.6223,133.6591,133.5396,133.5488,2143.0
2020-12-22 14:40:00,145.27,145.34,145.22,145.3,3170.0,133.4845,133.5488,133.4386,133.5121,3170.0
2020-12-22 14:45:00,145.28,145.37,145.22,145.29,3598.0,133.4937,133.5764,133.4386,133.5029,3598.0
2020-12-22 14:50:00,145.36,145.42,145.22,145.22,3230.0,133.5672,133.6223,133.4386,133.4386,3230.0
2020-12-22 14:55:00,145.24,145.4,145.23,145.4,1630.0,133.457,133.604,133.4478,133.604,1630.0
2020-12-22 15:00:00,145.51,145.62,145.51,145.59,4877.0,133.705,133.8061,133.705,133.7786,4877.0
2020-12-22 15:05:00,145.56,145.57,145.46,145.47,6801.0,133.751,133.7602,133.6591,133.6683,6801.0
2020-12-22 15:10:00,145.42,145.54,145.3,145.48,6887.0,133.6223,133.7326,133.5121,133.6775,6887.0
2020-12-22 15:15:00,145.51,145.62,145.45,145.62,4263.0,133.705,133.8061,133.6499,133.8061,4263.0
2020-12-22 15:20:00,145.58,145.63,145.52,145.57,8716.0,133.7694,133.8153,133.7142,133.7602,8716.0
2020-12-22 15:25:00,145.54,145.57,145.39,145.39,6131.0,133.7326,133.7602,133.5948,133.5948,6131.0
2020-12-22 15:30:00,145.42,145.46,145.24,145.28,6854.0,133.6223,133.6591,133.457,133.4937,6854.0
2020-12-22 15:35:00,145.25,145.28,145.0,145.07,9434.0,133.4661,133.4937,133.2364,133.3007,9434.0
2020-12-22 15:40:00,145.08,145.11,144.93,144.98,10809.0,133.3099,133.3375,133.1721,133.218,10809.0
2020-12-22 15:45:00,144.95,145.07,144.8,144.8,15134.0,133.1905,133.3007,133.0526,133.0526,15134.0
2020-12-22 15:50:00,144.77,144.91,144.66,144.89,20008.0,133.0251,133.1537,132.924,133.1353,20008.0
2020-12-22 15:55:00,144.85,144.92,144.59,144.65,63457.0,133.0986,133.1629,132.8597,132.9148,63457.0
2020-12-23 09:30:00,144.71,145.69,144.69,145.69,14483.0,132.9699,133.8704,132.9516,133.8704,14483.0
2020-12-23 09:35:00,145.65,146.0,145.46,145.95,6897.0,133.8337,134.1553,133.6591,134.1094,6897.0
2020-12-23 09:40:00,145.88,146.11,145.55,145.74,3527.0,134.045,134.2564,133.7418,133.9164,3527.0
2020-12-23 09:45:00,145.6,145.7,145.29,145.59,6041.0,133.7877,133.8796,133.5029,133.7786,6041.0
2020-12-23 09:50:00,145.45,145.79,145.45,145.49,5400.0,133.6499,133.9623,133.6499,133.6867,5400.0
2020-12-23 09:55:00,145.43,145.48,145.17,145.17,14503.0,133.6315,133.6775,133.3926,133.3926,14503.0
2020-12-23 10:00:00,145.33,145.68,145.32,145.59,6921.0,133.5396,133.8613,133.5305,133.7786,6921.0
2020-12-23 10:05:00,145.65,145.65,145.29,145.29,4049.0,133.8337,133.8337,133.5029,133.5029,4049.0
2020-12-23 10:10:00,145.26,145.38,144.9,145.38,9943.0,133.4753,133.5856,133.1445,133.5856,9943.0
2020-12-23 10:15:00,145.41,145.41,144.82,144.9,2700.0,133.6132,133.6132,133.071,133.1445,2700.0
2020-12-23 10:20:00,144.94,144.99,144.65,144.68,3085.0,133.1813,133.2272,132.9148,132.9424,3085.0
2020-12-23 10:25:00,144.69,144.85,144.56,144.75,3317.0,132.9516,133.0986,132.8321,133.0067,3317.0
2020-12-23 10:30:00,144.79,145.08,144.79,144.85,64738.0,133.0435,133.3099,133.0435,133.0986,64738.0
2020-12-23 10:35:00,144.85,145.18,144.78,145.14,7639.0,133.0986,133.4018,133.0343,133.3651,7639.0
2020-12-23 10:40:00,145.06,145.24,144.89,145.18,3984.0,133.2916,133.457,133.1353,133.4018,3984.0
2020-12-23 10:45:00,145.17,145.37,145.16,145.34,3601.0,133.3926,133.5764,133.3834,133.5488,3601.0
2020-12-23 10:50:00,145.39,145.56,145.37,145.56,3014.0,133.5948,133.751,133.5764,133.751,3014.0
2020-12-23 10:55:00,145.67,145.82,145.61,145.69,4517.0,133.8521,133.9899,133.7969,133.8704,4517.0
2020-12-23 11:00:00,145.71,145.81,145.63,145.77,5129.0,133.8888,133.9807,133.8153,133.944,5129.0
2020-12-23 11:05:00,145.81,145.93,145.71,145.84,3934.0,133.9807,134.091,133.8888,134.0083,3934.0
2020-12-23 11:10:00,145.86,146.02,145.86,146.02,4464.0,134.0267,134.1737,134.0267,134.1737,4464.0
2020-12-23 11:15:00,145.94,145.98,145.82,145.95,2900.0,134.1002,134.1369,133.9899,134.1094,2900.0
2020-12-23 11:20:00,145.87,145.94,145.63,145.69,3256.0,134.0358,134.1002,133.8153,133.8704,3256.0
2020-12-23 11:25:00,145.71,145.8,145.61,145.8,2883.0,133.8888,133.9715,133.7969,133.9715,2883.0
2020-12-23 11:30:00,145.8,145.81,145.44,145.44,2572.0,133.9715,133.9807,133.6407,133.6407,2572.0
2020-12-23 11:35:00,145.51,145.54,145.39,145.42,1810.0,133.705,133.7326,133.5948,133.6223,1810.0
2020-12-23 11:40:00,145.3,145.34,145.19,145.3,4915.0,133.5121,133.5488,133.411,133.5121,4915.0
2020-12-23 11:45:00,145.32,145.35,145.1,145.11,800.0,133.5305,133.558,133.3283,133.3375,800.0
2020-12-23 11:50:00,145.14,145.17,144.92,144.92,2614.0,133.3651,133.3926,133.1629,133.1629,2614.0
2020-12-23 11:55:00,145.01,145.24,144.95,145.21,2100.0,133.2456,133.457,133.1905,133.4294,2100.0
2020-12-23 12:00:00,145.21,145.26,145.13,145.26,1989.0,133.4294,133.4753,133.3559,133.4753,1989.0
2020-12-23 12:05:00,145.24,145.3,145.16,145.3,2300.0,133.457,133.5121,133.3834,133.5121,2300.0
2020-12-23 12:10:00,145.23,145.29,145.2,145.29,4525.0,133.4478,133.5029,133.4202,133.5029,4525.0
2020-12-23 12:15:00,145.26,145.53,145.22,145.46,5598.0,133.4753,133.7234,133.4386,133.6591,5598.0
2020-12-23 12:20:00,145.44,145.44,145.05,145.05,2937.0,133.6407,133.6407,133.2824,133.2824,2937.0
2020-12-23 12:25:00,144.99,145.04,144.96,145.03,1700.0,133.2272,133.2732,133.1997,133.264,1700.0
2020-12-23 12:30:00,145.07,145.1,145.0,145.04,1618.0,133.3007,133.3283,133.2364,133.2732,1618.0
2020-12-23 12:35:00,145.07,145.08,144.91,144.97,2632.0,133.3007,133.3099,133.1537,133.2089,2632.0
2020-12-23 12:40:00,145.03,145.13,144.97,145.13,2481.0,133.264,133.3559,133.2089,133.3559,2481.0
2020-12-23 12:45:00,145.08,145.14,144.94,144.97,6695.0,133.3099,133.3651,133.1813,133.2089,6695.0
2020-12-23 12:50:00,144.97,145.11,144.97,145.02,3292.0,133.2089,133.3375,133.2089,133.2548,3292.0
2020-12-23 12:55:00,145.02,145.06,144.97,145.01,1600.0,133.2548,133.2916,133.2089,133.2456,1600.0
2020-12-23 13:00:00,145.06,145.12,145.05,145.09,3017.0,133.2916,133.3467,133.2824,133.3191,3017.0
2020-12-23 13:05:00,145.1,145.15,145.03,145.03,1817.0,133.3283,133.3743,133.264,133.264,1817.0
2020-12-23 13:10:00,145.04,145.18,145.04,145.16,2422.0,133.2732,133.4018,133.2732,133.3834,2422.0
2020-12-23 13:15:00,145.18,145.18,145.1,145.1,1250.0,133.4018,133.4018,133.3283,133.3283,1250.0
2020-12-23 13:20:00,145.09,145.25,145.06,145.2,1411.0,133.3191,133.4661,133.2916,133.4202,1411.0
2020-12-23 13:25:00,145.18,145.2,145.09,145.13,1701.0,133.4018,133.4202,133.3191,133.3559,1701.0
2020-12-23 13:30:00,145.12,145.17,145.1,145.15,2749.0,133.3467,133.3926,133.3283,133.3743,2749.0
2020-12-23 13:35:00,145.15,145.19,145.1,145.15,1610.0,133.3743,133.411,133.3283,133.3743,1610.0
2020-12-23 13:40:00,145.19,145.25,145.16,145.18,1940.0,133.411,133.4661,133.3834,133.4018,1940.0
2020-12-23 13:45:00,145.22,145.23,145.15,145.18,1702.0,133.4386,133.4478,133.3743,133.4018,1702.0
2020-12-23 13:50:00,145.1,145.16,145.04,145.08,3051.0,133.3283,133.3834,133.2732,133.3099,3051.0
2020-12-23 13:55:00,145.01,145.05,144.98,145.0,675.0,133.2456,133.2824,133.218,133.2364,675.0
2020-12-23 14:00:00,144.99,145.13,144.98,144.99,3802.0,133.2272,133.3559,133.218,133.2272,3802.0
2020-12-23 14:05:00,145.0,145.05,144.92,144.99,1597.0,133.2364,133.2824,133.1629,133.2272,1597.0
2020-12-23 14:10:00,144.94,144.97,144.87,144.95,2118.0,133.1813,133.2089,133.117,133.1905,2118.0
2020-12-23 14:15:00,144.97,144.97,144.83,144.83,2352.0,133.2089,133.2089,133.0802,133.0802,2352.0
2020-12-23 14:20:00,144.85,144.93,144.82,144.91,2556.0,133.0986,133.1721,133.071,133.1537,2556.0
2020-12-23 14:25:00,144.93,144.95,144.85,144.89,10117.0,133.1721,133.1905,133.0986,133.1353,10117.0
2020-12-23 14:30:00,144.87,144.9,144.71,144.78,4222.0,133.117,133.1445,132.9699,133.0343,4222.0
2020-12-23 14:35:00,144.81,144.97,144.81,144.94,2547.0,133.0618,133.2089,133.0618,133.1813,2547.0
2020-12-23 14:40:00,144.93,145.07,144.93,144.97,2602.0,133.1721,133.3007,133.1721,133.2089,2602.0
2020-12-23 14:45:00,144.99,144.99,144.79,144.97,58838.0,133.2272,133.2272,133.0435,133.2089,58838.0
2020-12-23 14:50:00,144.95,144.97,144.68,144.69,5042.0,133.1905,133.2089,132.9424,132.9516,5042.0
2020-12-23 14:55:00,144.69,144.79,144.6,144.68,2972.0,132.9516,133.0435,132.8689,132.9424,2972.0
2020-12-23 15:00:00,144.62,144.82,144.56,144.74,48445.0,132.8873,133.071,132.8321,132.9975,48445.0
2020-12-23 15:05:00,144.76,144.76,144.59,144.75,3900.0,133.0159,133.0159,132.8597,133.0067,3900.0
2020-12-23 15:10:00,144.79,144.98,144.73,144.73,10427.0,133.0435,133.218,132.9883,132.9883,10427.0
2020-12-23 15:15:00,144.73,144.73,144.47,144.56,10478.0,132.9883,132.9883,132.7494,132.8321,10478.0
2020-12-23 15:20:00,144.53,144.58,144.42,144.42,9493.0,132.8046,132.8505,132.7035,132.7035,9493.0
2020-12-23 15:25:00,144.45,144.45,144.26,144.38,10827.0,132.731,132.731,132.5565,132.6667,10827.0
2020-12-23 15:30:00,144.34,144.48,144.29,144.35,11491.0,132.63,132.7586,132.584,132.6392,11491.0
2020-12-23 15:35:00,144.37,144.41,144.29,144.37,13713.0,132.6575,132.6943,132.584,132.6575,13713.0
2020-12-23 15:40:00,144.35,144.6,144.34,144.6,14169.0,132.6392,132.8689,132.63,132.8689,14169.0
2020-12-23 15:45:00,144.56,144.64,144.41,144.41,16263.0,132.8321,132.9056,132.6943,132.6943,16263.0
2020-12-23 15:50:00,144.34,144.39,144.05,144.3,44128.0,132.63,132.6759,132.3635,132.5932,44128.0
2020-12-23 15:55:00,144.23,144.39,143.87,143.88,55292.0,132.5289,132.6759,132.1981,132.2073,55292.0
2020-12-24 09:30:00,143.8,144.17,143.49,144.02,19925.0,132.1338,132.4738,131.8489,132.3359,19925.0
2020-12-24 09:35:00,143.78,143.83,143.15,143.38,2200.0,132.1154,132.1613,131.5365,131.7478,2200.0
2020-12-24 09:40:00,143.39,144.03,143.39,144.03,3495.0,131.757,132.3451,131.757,132.3451,3495.0
2020-12-24 09:45:00,143.94,143.94,143.41,143.76,3400.0,132.2624,132.2624,131.7754,132.097,3400.0
2020-12-24 09:50:00,143.75,144.29,143.75,144.23,6637.0,132.0878,132.584,132.0878,132.5289,6637.0
2020-12-24 09:55:00,144.33,144.52,144.04,144.52,3564.0,132.6208,132.7954,132.3543,132.7954,3564.0
2020-12-24 10:00:00,144.44,144.47,144.27,144.31,4760.0,132.7219,132.7494,132.5656,132.6024,4760.0
2020-12-24 10:05:00,144.28,144.43,144.17,144.2,5638.0,132.5748,132.7127,132.4738,132.5013,5638.0
2020-12-24 10:10:00,144.24,144.38,144.18,144.25,2785.0,132.5381,132.6667,132.4829,132.5473,2785.0
2020-12-24 10:15:00,144.36,144.36,144.1,144.1,1828.0,132.6483,132.6483,132.4094,132.4094,1828.0
2020-12-24 10:20:00,144.19,144.22,144.07,144.14,2321.0,132.4921,132.5197,132.3819,132.4462,2321.0
2020-12-24 10:25:00,144.18,144.41,144.17,144.41,2021.0,132.4829,132.6943,132.4738,132.6943,2021.0
2020-12-24 10:30:00,144.35,144.35,144.19,144.31,4924.0,132.6392,132.6392,132.4921,132.6024,4924.0
2020-12-24 10:35:00,144.19,144.21,144.09,144.09,1433.0,132.4921,132.5105,132.4002,132.4002,1433.0
2020-12-24 10:40:00,144.12,144.16,143.98,144.13,4999.0,132.4278,132.4646,132.2992,132.437,4999.0
2020-12-24 10:45:00,144.08,144.36,144.08,144.36,3591.0,132.3911,132.6483,132.3911,132.6483,3591.0
2020-12-24 10:50:00,144.38,144.7,144.37,144.7,1838.0,132.6667,132.9608,132.6575,132.9608,1838.0
2020-12-24 10:55:00,144.54,144.61,144.4,144.54,11817.0,132.8137,132.8781,132.6851,132.8137,11817.0
2020-12-24 11:00:00,144.63,144.71,144.53,144.63,1500.0,132.8964,132.9699,132.8046,132.8964,1500.0
2020-12-24 11:05:00,144.63,144.75,144.63,144.74,1733.0,132.8964,133.0067,132.8964,132.9975,1733.0
2020-12-24 11:10:00,144.75,144.91,144.62,144.67,3018.0,133.0067,133.1537,132.8873,132.9332,3018.0
2020-12-24 11:15:00,144.65,144.65,144.36,144.36,2024.0,132.9148,132.9148,132.6483,132.6483,2024.0
2020-12-24 11:20:00,144.3,144.39,144.2,144.2,1900.0,132.5932,132.6759,132.5013,132.5013,1900.0
2020-12-24 11:25:00,144.17,144.23,144.1,144.1,3800.0,132.4738,132.5289,132.4094,132.4094,3800.0
2020-12-24 11:30:00,144.04,144.05,143.96,144.04,2130.0,132.3543,132.3635,132.2808,132.3543,2130.0
2020-12-24 11:35:00,144.05,144.05,143.92,143.92,2400.0,132.3635,132.3635,132.244,132.244,2400.0
2020-12-24 11:40:00,143.89,144.12,143.89,144.08,2997.0,132.2165,132.4278,132.2165,132.3911,2997.0
2020-12-24 11:45:00,144.11,144.25,144.07,144.17,4440.0,132.4186,132.5473,132.3819,132.4738,4440.0
2020-12-24 11:50:00,144.13,144.34,144.03,144.34,4411.0,132.437,132.63,132.3451,132.63,4411.0
2020-12-24 11:55:00,144.21,144.45,144.21,144.37,2080.0,132.5105,132.731,132.5105,132.6575,2080.0
2020-12-24 12:00:00,144.39,144.39,144.22,144.22,2200.0,132.6759,132.6759,132.5197,132.5197,2200.0
2020-12-24 12:05:00,144.18,144.53,144.17,144.44,4661.0,132.4829,132.8046,132.4738,132.7219,4661.0
2020-12-24 12:10:00,144.41,144.52,144.41,144.52,1083.0,132.6943,132.7954,132.6943,132.7954,1083.0
2020-12-24 12:15:00,144.56,144.56,144.38,144.49,2708.0,132.8321,132.8321,132.6667,132.7678,2708.0
2020-12-24 12:20:00,144.49,144.55,144.46,144.5,1991.0,132.7678,132.8229,132.7402,132.777,1991.0
2020-12-24 12:25:00,144.52,144.68,144.52,144.68,4236.0,132.7954,132.9424,132.7954,132.9424,4236.0
2020-12-24 12:30:00,144.82,145.07,144.74,145.04,4411.0,133.071,133.3007,132.9975,133.2732,4411.0
2020-12-24 12:35:00,144.98,145.09,144.89,144.99,2909.0,133.218,133.3191,133.1353,133.2272,2909.0
2020-12-24 12:40:00,144.99,145.16,144.99,145.07,5243.0,133.2272,133.3834,133.2272,133.3007,5243.0
2020-12-24 12:45:00,145.05,145.19,145.05,145.18,2938.0,133.2824,133.411,133.2824,133.4018,2938.0
2020-12-24 12:50:00,145.26,145.31,145.18,145.24,9471.0,133.4753,133.5213,133.4018,133.457,9471.0
2020-12-24 12:55:00,145.21,145.27,145.0,145.0,15781.0,133.4294,133.4845,133.2364,133.2364,15781.0
2020-12-28 09:30:00,145.64,146.77,145.56,146.77,10140.0,133.8245,134.8628,133.751,134.8628,10140.0
2020-12-28 09:35:00,146.71,146.74,145.87,145.98,3337.0,134.8077,134.8353,134.0358,134.1369,3337.0
2020-12-28 09:40:00,145.97,146.23,145.97,146.17,2355.0,134.1277,134.3666,134.1277,134.3115,2355.0
2020-12-28 09:45:00,145.85,146.77,145.85,146.69,5291.0,134.0175,134.8628,134.0175,134.7893,5291.0
2020-12-28 09:50:00,146.64,146.95,145.87,146.21,6007.0,134.7434,135.0282,134.0358,134.3483,6007.0
2020-12-28 09:55:00,146.09,146.24,145.93,146.06,3225.0,134.238,134.3758,134.091,134.2104,3225.0
2020-12-28 10:00:00,146.16,146.27,145.92,145.95,5600.0,134.3023,134.4034,134.0818,134.1094,5600.0
2020-12-28 10:05:00,145.97,146.09,145.85,145.97,3523.0,134.1277,134.238,134.0175,134.1277,3523.0
2020-12-28 10:10:00,145.97,146.09,145.94,146.0,3814.0,134.1277,134.238,134.1002,134.1553,3814.0
2020-12-28 10:15:00,145.9,146.09,145.66,145.81,5008.0,134.0634,134.238,133.8429,133.9807,5008.0
2020-12-28 10:20:00,146.02,146.39,145.97,146.3,3846.0,134.1737,134.5137,134.1277,134.431,3846.0
2020-12-28 10:25:00,146.12,146.53,146.12,146.3,11158.0,134.2656,134.6423,134.2656,134.431,11158.0
2020-12-28 10:30:00,146.32,146.44,146.09,146.11,13107.0,134.4493,134.5596,134.238,134.2564,13107.0
2020-12-28 10:35:00,146.28,146.29,145.74,145.74,8375.0,134.4126,134.4218,133.9164,133.9164,8375.0
2020-12-28 10:40:00,145.69,145.81,145.48,145.8,6621.0,133.8704,133.9807,133.6775,133.9715,6621.0
2020-12-28 10:45:00,145.81,145.81,145.42,145.42,18727.0,133.9807,133.9807,133.6223,133.6223,18727.0
2020-12-28 10:50:00,145.33,145.58,145.3,145.47,4523.0,133.5396,133.7694,133.5121,133.6683,4523.0
2020-12-28 10:55:00,145.41,145.51,145.4,145.45,3025.0,133.6132,133.705,133.604,133.6499,3025.0
2020-12-28 11:00:00,145.45,145.45,145.15,145.27,1900.0,133.6499,133.6499,133.3743,133.4845,1900.0
2020-12-28 11:05:00,145.25,145.36,145.25,145.3,902.0,133.4661,133.5672,133.4661,133.5121,902.0
2020-12-28 11:10:00,145.33,145.33,145.24,145.27,2865.0,133.5396,133.5396,133.457,133.4845,2865.0
2020-12-28 11:15:00,145.24,145.3,145.12,145.18,3840.0,133.457,133.5121,133.3467,133.4018,3840.0
2020-12-28 11:20:00,145.19,145.22,145.11,145.15,2135.0,133.411,133.4386,133.3375,133.3743,2135.0
2020-12-28 11:25:00,145.16,145.21,145.01,145.15,3701.0,133.3834,133.4294,133.2456,133.3743,3701.0
2020-12-28 11:30:00,145.13,145.25,145.06,145.15,4297.0,133.3559,133.4661,133.2916,133.3743,4297.0
2020-12-28 11:35:00,145.02,145.09,144.94,144.95,3146.0,133.2548,133.3191,133.1813,133.1905,3146.0
2020-12-28 11:40:00,145.09,145.17,144.98,144.98,1700.0,133.3191,133.3926,133.218,133.218,1700.0
2020-12-28 11:45:00,144.98,145.07,144.91,144.97,1623.0,133.218,133.3007,133.1537,133.2089,1623.0
2020-12-28 11:50:00,145.02,145.02,144.9,144.98,2211.0,133.2548,133.2548,133.1445,133.218,2211.0
2020-12-28 11:55:00,144.97,144.98,144.67,144.76,2611.0,133.2089,133.218,132.9332,133.0159,2611.0
2020-12-28 12:00:00,144.69,144.81,144.68,144.8,874.0,132.9516,133.0618,132.9424,133.0526,874.0
2020-12-28 12:05:00,144.75,144.79,144.6,144.6,3670.0,133.0067,133.0435,132.8689,132.8689,3670.0
2020-12-28 12:10:00,144.64,144.64,144.44,144.56,3190.0,132.9056,132.9056,132.7219,132.8321,3190.0
2020-12-28 12:15:00,144.56,144.56,144.26,144.26,2123.0,132.8321,132.8321,132.5565,132.5565,2123.0
2020-12-28 12:20:00,144.3,144.55,144.29,144.46,3486.0,132.5932,132.8229,132.584,132.7402,3486.0
2020-12-28 12:25:00,144.49,144.58,144.49,144.53,1420.0,132.7678,132.8505,132.7678,132.8046,1420.0
2020-12-28 12:30:00,144.55,144.66,144.51,144.65,1785.0,132.8229,132.924,132.7862,132.9148,1785.0
2020-12-28 12:35:00,144.68,144.79,144.64,144.79,6594.0,132.9424,133.0435,132.9056,133.0435,6594.0
2020-12-28 12:40:00,144.78,144.8,144.67,144.71,1987.0,133.0343,133.0526,132.9332,132.9699,1987.0
2020-12-28 12:45:00,144.73,144.73,144.67,144.7,1407.0,132.9883,132.9883,132.9332,132.9608,1407.0
2020-12-28 12:50:00,144.66,144.67,144.53,144.53,800.0,132.924,132.9332,132.8046,132.8046,800.0
2020-12-28 12:55:00,144.56,144.57,144.45,144.53,1750.0,132.8321,132.8413,132.731,132.8046,1750.0
2020-12-28 13:00:00,144.52,144.63,144.52,144.63,600.0,132.7954,132.8964,132.7954,132.8964,600.0
2020-12-28 13:05:00,144.58,144.63,144.53,144.56,1745.0,132.8505,132.8964,132.8046,132.8321,1745.0
2020-12-28 13:10:00,144.58,144.58,144.46,144.52,1725.0,132.8505,132.8505,132.7402,132.7954,1725.0
2020-12-28 13:15:00,144.46,144.57,144.46,144.53,1470.0,132.7402,132.8413,132.7402,132.8046,1470.0
2020-12-28 13:20:00,144.49,144.57,144.47,144.51,3406.0,132.7678,132.8413,132.7494,132.7862,3406.0
2020-12-28 13:25:00,144.56,144.59,144.46,144.46,3105.0,132.8321,132.8597,132.7402,132.7402,3105.0
2020-12-28 13:30:00,144.46,144.53,144.31,144.32,8806.0,132.7402,132.8046,132.6024,132.6116,8806.0
2020-12-28 13:35:00,144.32,144.36,144.19,144.21,14055.0,132.6116,132.6483,132.4921,132.5105,14055.0
2020-12-28 13:40:00,144.23,144.27,144.21,144.23,4897.0,132.5289,132.5656,132.5105,132.5289,4897.0
2020-12-28 13:45:00,144.22,144.26,144.16,144.16,3590.0,132.5197,132.5565,132.4646,132.4646,3590.0
2020-12-28 13:50:00,144.2,144.23,144.11,144.11,4013.0,132.5013,132.5289,132.4186,132.4186,4013.0
2020-12-28 13:55:00,144.11,144.12,144.02,144.12,2571.0,132.4186,132.4278,132.3359,132.4278,2571.0
2020-12-28 14:00:00,144.1,144.19,144.08,144.17,5287.0,132.4094,132.4921,132.3911,132.4738,5287.0
2020-12-28 14:05:00,144.15,144.28,144.14,144.2,8680.0,132.4554,132.5748,132.4462,132.5013,8680.0
2020-12-28 14:10:00,144.25,144.42,144.2,144.42,4227.0,132.5473,132.7035,132.5013,132.7035,4227.0
2020-12-28 14:15:00,144.41,144.5,144.39,144.5,1900.0,132.6943,132.777,132.6759,132.777,1900.0
2020-12-28 14:20:00,144.47,144.52,144.42,144.43,4300.0,132.7494,132.7954,132.7035,132.7127,4300.0
2020-12-28 14:25:00,144.44,144.44,144.35,144.43,4400.0,132.7219,132.7219,132.6392,132.7127,4400.0
2020-12-28 14:30:00,144.44,144.58,144.43,144.58,2200.0,132.7219,132.8505,132.7127,132.8505,2200.0
2020-12-28 14:35:00,144.56,144.57,144.43,144.47,6835.0,132.8321,132.8413,132.7127,132.7494,6835.0
2020-12-28 14:40:00,144.47,144.49,144.36,144.36,3517.0,132.7494,132.7678,132.6483,132.6483,3517.0
2020-12-28 14:45:00,144.37,144.42,144.32,144.38,5478.0,132.6575,132.7035,132.6116,132.6667,5478.0
2020-12-28 14:50:00,144.4,144.4,144.32,144.4,5492.0,132.6851,132.6851,132.6116,132.6851,5492.0
2020-12-28 14:55:00,144.38,144.38,144.24,144.34,3617.0,132.6667,132.6667,132.5381,132.63,3617.0
2020-12-28 15:00:00,144.31,144.39,144.31,144.37,2638.0,132.6024,132.6759,132.6024,132.6575,2638.0
2020-12-28 15:05:00,144.38,144.41,144.32,144.33,5134.0,132.6667,132.6943,132.6116,132.6208,5134.0
2020-12-28 15:10:00,144.3,144.38,144.2,144.2,14427.0,132.5932,132.6667,132.5013,132.5013,14427.0
2020-12-28 15:15:00,144.25,144.28,144.12,144.15,3335.0,132.5473,132.5748,132.4278,132.4554,3335.0
2020-12-28 15:20:00,144.14,144.17,144.02,144.06,14868.0,132.4462,132.4738,132.3359,132.3727,14868.0
2020-12-28 15:25:00,144.05,144.08,143.98,143.98,5952.0,132.3635,132.3911,132.2992,132.2992,5952.0
2020-12-28 15:30:00,143.94,143.95,143.82,143.82,9709.0,132.2624,132.2716,132.1522,132.1522,9709.0
2020-12-28 15:35:00,143.83,143.84,143.68,143.68,14699.0,132.1613,132.1705,132.0235,132.0235,14699.0
2020-12-28 15:40:00,143.69,143.78,143.66,143.67,28941.0,132.0327,132.1154,132.0051,132.0143,28941.0
2020-12-28 15:45:00,143.68,143.93,143.58,143.73,15464.0,132.0235,132.2532,131.9316,132.0695,15464.0
2020-12-28 15:50:00,143.69,143.73,143.32,143.48,26445.0,132.0327,132.0695,131.6927,131.8397,26445.0
2020-12-28 15:55:00,143.48,143.56,143.17,143.17,110634.0,131.8397,131.9132,131.5549,131.5549,110634.0
2020-12-29 09:30:00,143.81,144.04,143.18,143.71,9668.0,132.143,132.3543,131.5641,132.0511,9668.0
2020-12-29 09:35:00,143.19,143.35,142.91,143.12,3129.0,131.5733,131.7203,131.316,131.5089,3129.0
2020-12-29 09:40:00,143.01,143.07,142.57,142.57,2541.0,131.4079,131.463,131.0036,131.0036,2541.0
2020-12-29 09:45:00,142.67,142.87,142.55,142.77,7405.0,131.0955,131.2792,130.9852,131.1873,7405.0
2020-12-29 09:50:00,142.77,142.77,142.52,142.53,3601.0,131.1873,131.1873,130.9576,130.9668,3601.0
2020-12-29 09:55:00,142.57,142.57,142.16,142.36,4458.0,131.0036,131.0036,130.6268,130.8106,4458.0
2020-12-29 10:00:00,142.44,142.73,142.43,142.62,3694.0,130.8841,131.1506,130.8749,131.0495,3694.0
2020-12-29 10:05:00,142.54,142.71,142.47,142.68,3296.0,130.976,131.1322,130.9117,131.1046,3296.0
2020-12-29 10:10:00,142.61,142.62,142.22,142.24,6077.0,131.0403,131.0495,130.682,130.7003,6077.0
2020-12-29 10:15:00,142.21,142.39,142.1,142.2,7665.0,130.6728,130.8382,130.5717,130.6636,7665.0
2020-12-29 10:20:00,142.13,142.35,142.06,142.25,29645.0,130.5993,130.8014,130.5349,130.7095,29645.0
2020-12-29 10:25:00,142.21,142.25,142.01,142.2,7779.0,130.6728,130.7095,130.489,130.6636,7779.0
2020-12-29 10:30:00,142.2,142.25,141.85,142.16,8569.0,130.6636,130.7095,130.342,130.6268,8569.0
2020-12-29 10:35:00,142.14,142.49,142.11,142.42,4585.0,130.6084,130.9301,130.5809,130.8657,4585.0
2020-12-29 10:40:00,142.39,142.91,142.33,142.84,4998.0,130.8382,131.316,130.783,131.2517,4998.0
2020-12-29 10:45:00,142.74,142.79,142.41,142.5,7801.0,131.1598,131.2057,130.8565,130.9392,7801.0
2020-12-29 10:50:00,142.43,142.53,142.42,142.51,6945.0,130.8749,130.9668,130.8657,130.9484,6945.0
2020-12-29 10:55:00,142.5,142.61,142.46,142.59,10958.0,130.9392,131.0403,130.9025,131.0219,10958.0
2020-12-29 11:00:00,142.55,142.55,142.21,142.24,5786.0,130.9852,130.9852,130.6728,130.7003,5786.0
2020-12-29 11:05:00,142.18,142.52,142.18,142.5,4498.0,130.6452,130.9576,130.6452,130.9392,4498.0
2020-12-29 11:10:00,142.52,142.53,142.38,142.38,18125.0,130.9576,130.9668,130.829,130.829,18125.0
2020-12-29 11:15:00,142.39,142.57,142.39,142.5,6209.0,130.8382,131.0036,130.8382,130.9392,6209.0
2020-12-29 11:20:00,142.5,142.63,142.48,142.63,6812.0,130.9392,131.0587,130.9209,131.0587,6812.0
2020-12-29 11:25:00,142.57,142.65,142.48,142.54,6692.0,131.0036,131.0771,130.9209,130.976,6692.0
2020-12-29 11:30:00,142.55,142.56,142.49,142.52,6562.0,130.9852,130.9944,130.9301,130.9576,6562.0
2020-12-29 11:35:00,142.53,142.58,142.47,142.49,7762.0,130.9668,131.0128,130.9117,130.9301,7762.0
2020-12-29 11:40:00,142.51,142.58,142.49,142.55,4198.0,130.9484,131.0128,130.9301,130.9852,4198.0
2020-12-29 11:45:00,142.5,142.58,142.46,142.5,3901.0,130.9392,131.0128,130.9025,130.9392,3901.0
2020-12-29 11:50:00,142.56,142.61,142.5,142.56,4414.0,130.9944,131.0403,130.9392,130.9944,4414.0
2020-12-29 11:55:00,142.58,142.64,142.53,142.64,2570.0,131.0128,131.0679,130.9668,131.0679,2570.0
2020-12-29 12:00:00,142.67,142.77,142.65,142.75,5120.0,131.0955,131.1873,131.0771,131.169,5120.0
2020-12-29 12:05:00,142.75,142.88,142.75,142.88,2450.0,131.169,131.2884,131.169,131.2884,2450.0
2020-12-29 12:10:00,142.84,142.84,142.54,142.63,3863.0,131.2517,131.2517,130.976,131.0587,3863.0
2020-12-29 12:15:00,142.62,142.7,142.62,142.63,2177.0,131.0495,131.123,131.0495,131.0587,2177.0
2020-12-29 12:20:00,142.59,142.65,142.5,142.52,3291.0,131.0219,131.0771,130.9392,130.9576,3291.0
2020-12-29 12:25:00,142.49,142.6,142.46,142.57,1742.0,130.9301,131.0311,130.9025,131.0036,1742.0
2020-12-29 12:30:00,142.55,142.57,142.24,142.24,3739.0,130.9852,131.0036,130.7003,130.7003,3739.0
2020-12-29 12:35:00,142.25,142.27,142.06,142.08,3710.0,130.7095,130.7279,130.5349,130.5533,3710.0
2020-12-29 12:40:00,142.13,142.23,142.05,142.09,3583.0,130.5993,130.6911,130.5258,130.5625,3583.0
2020-12-29 12:45:00,142.06,142.06,141.7,141.74,2800.0,130.5349,130.5349,130.2041,130.2409,2800.0
2020-12-29 12:50:00,141.68,141.68,141.32,141.5,6721.0,130.1858,130.1858,129.855,130.0204,6721.0
2020-12-29 12:55:00,141.45,141.64,141.4,141.58,3883.0,129.9744,130.149,129.9285,130.0939,3883.0
2020-12-29 13:00:00,141.61,141.63,141.48,141.48,1600.0,130.1214,130.1398,130.002,130.002,1600.0
2020-12-29 13:05:00,141.47,141.65,141.38,141.63,2757.0,129.9928,130.1582,129.9101,130.1398,2757.0
2020-12-29 13:10:00,141.55,141.66,141.51,141.65,3815.0,130.0663,130.1674,130.0296,130.1582,3815.0
2020-12-29 13:15:00,141.67,141.74,141.6,141.6,6718.0,130.1766,130.2409,130.1123,130.1123,6718.0
2020-12-29 13:20:00,141.61,141.65,141.55,141.61,3402.0,130.1214,130.1582,130.0663,130.1214,3402.0
2020-12-29 13:25:00,141.58,141.86,141.57,141.74,28879.0,130.0939,130.3512,130.0847,130.2409,28879.0
2020-12-29 13:30:00,141.72,141.72,141.46,141.52,3120.0,130.2225,130.2225,129.9836,130.0387,3120.0
2020-12-29 13:35:00,141.48,141.53,141.38,141.52,4934.0,130.002,130.0479,129.9101,130.0387,4934.0
2020-12-29 13:40:00,141.53,141.56,141.46,141.51,3612.0,130.0479,130.0755,129.9836,130.0296,3612.0
2020-12-29 13:45:00,141.49,141.59,141.48,141.57,2200.0,130.0112,130.1031,130.002,130.0847,2200.0
2020-12-29 13:50:00,141.58,141.8,141.55,141.8,5388.0,130.0939,130.296,130.0663,130.296,5388.0
2020-12-29 13:55:00,141.78,141.91,141.74,141.85,4444.0,130.2777,130.3971,130.2409,130.342,4444.0
2020-12-29 14:00:00,141.82,141.91,141.59,141.64,6390.0,130.3144,130.3971,130.1031,130.149,6390.0
2020-12-29 14:05:00,141.64,141.78,141.64,141.66,3084.0,130.149,130.2777,130.149,130.1674,3084.0
2020-12-29 14:10:00,141.65,141.75,141.62,141.62,3591.0,130.1582,130.2501,130.1306,130.1306,3591.0
2020-12-29 14:15:00,141.63,141.76,141.63,141.75,3102.0,130.1398,130.2593,130.1398,130.2501,3102.0
2020-12-29 14:20:00,141.73,141.9,141.73,141.9,2304.0,130.2317,130.3879,130.2317,130.3879,2304.0
2020-12-29 14:25:00,141.92,142.04,141.78,141.91,4701.0,130.4063,130.5166,130.2777,130.3971,4701.0
2020-12-29 14:30:00,141.88,142.05,141.85,141.85,3619.0,130.3695,130.5258,130.342,130.342,3619.0
2020-12-29 14:35:00,141.86,141.87,141.72,141.85,4478.0,130.3512,130.3604,130.2225,130.342,4478.0
2020-12-29 14:40:00,141.8,141.82,141.74,141.78,3332.0,130.296,130.3144,130.2409,130.2777,3332.0
2020-12-29 14:45:00,141.81,141.87,141.71,141.87,4290.0,130.3052,130.3604,130.2133,130.3604,4290.0
2020-12-29 14:50:00,141.91,142.12,141.9,141.98,2810.0,130.3971,130.5901,130.3879,130.4614,2810.0
2020-12-29 14:55:00,141.98,142.07,141.95,141.99,3346.0,130.4614,130.5441,130.4339,130.4706,3346.0
2020-12-29 15:00:00,141.97,142.12,141.97,142.05,4186.0,130.4522,130.5901,130.4522,130.5258,4186.0
2020-12-29 15:05:00,142.02,142.04,141.92,142.04,5699.0,130.4982,130.5166,130.4063,130.5166,5699.0
2020-12-29 15:10:00,142.05,142.33,142.05,142.33,4700.0,130.5258,130.783,130.5258,130.783,4700.0
2020-12-29 15:15:00,142.31,142.4,142.29,142.34,6231.0,130.7647,130.8474,130.7463,130.7922,6231.0
2020-12-29 15:20:00,142.33,142.42,142.26,142.41,6655.0,130.783,130.8657,130.7187,130.8565,6655.0
2020-12-29 15:25:00,142.4,142.59,142.4,142.57,3743.0,130.8474,131.0219,130.8474,131.0036,3743.0
2020-12-29 15:30:00,142.59,142.73,142.57,142.72,7895.0,131.0219,131.1506,131.0036,131.1414,7895.0
2020-12-29 15:35:00,142.75,142.8,142.65,142.76,9576.0,131.169,131.2149,131.0771,131.1781,9576.0
2020-12-29 15:40:00,142.78,142.81,142.69,142.77,8983.0,131.1965,131.2241,131.1138,131.1873,8983.0
2020-12-29 15:45:00,142.76,143.0,142.76,142.87,17719.0,131.1781,131.3987,131.1781,131.2792,17719.0
2020-12-29 15:50:00,142.89,143.09,142.76,142.89,20624.0,131.2976,131.4814,131.1781,131.2976,20624.0
2020-12-29 15:55:00,142.9,143.05,142.8,142.89,43268.0,131.3068,131.4446,131.2149,131.2976,43268.0
2020-12-30 09:30:00,143.21,143.63,143.21,143.44,9581.0,131.5916,131.9776,131.5916,131.803,9581.0
2020-12-30 09:35:00,143.61,144.02,143.61,144.02,3592.0,131.9592,132.3359,131.9592,132.3359,3592.0
2020-12-30 09:40:00,144.15,144.17,143.88,143.93,4651.0,132.4554,132.4738,132.2073,132.2532,4651.0
2020-12-30 09:45:00,143.93,144.1,143.83,143.94,8280.0,132.2532,132.4094,132.1613,132.2624,8280.0
2020-12-30 09:50:00,143.95,144.32,143.93,143.99,13359.0,132.2716,132.6116,132.2532,132.3084,13359.0
2020-12-30 09:55:00,144.04,144.16,143.8,144.11,8378.0,132.3543,132.4646,132.1338,132.4186,8378.0
2020-12-30 10:00:00,144.02,144.12,143.92,143.94,3124.0,132.3359,132.4278,132.244,132.2624,3124.0
2020-12-30 10:05:00,144.0,144.05,143.85,144.04,3466.0,132.3176,132.3635,132.1797,132.3543,3466.0
2020-12-30 10:10:00,144.08,144.08,143.63,143.65,3400.0,132.3911,132.3911,131.9776,131.9959,3400.0
2020-12-30 10:15:00,143.55,143.61,143.41,143.48,7595.0,131.9041,131.9592,131.7754,131.8397,7595.0
2020-12-30 10:20:00,143.48,143.68,143.44,143.59,8016.0,131.8397,132.0235,131.803,131.9408,8016.0
2020-12-30 10:25:00,143.56,143.76,143.5,143.72,5750.0,131.9132,132.097,131.8581,132.0603,5750.0
2020-12-30 10:30:00,143.68,143.79,143.53,143.7,9951.0,132.0235,132.1246,131.8857,132.0419,9951.0
2020-12-30 10:35:00,143.71,143.71,143.45,143.57,3846.0,132.0511,132.0511,131.8122,131.9224,3846.0
2020-12-30 10:40:00,143.57,143.66,143.52,143.56,2413.0,131.9224,132.0051,131.8765,131.9132,2413.0
2020-12-30 10:45:00,143.56,143.63,143.36,143.38,10718.0,131.9132,131.9776,131.7295,131.7478,10718.0
2020-12-30 10:50:00,143.32,143.48,143.32,143.38,2685.0,131.6927,131.8397,131.6927,131.7478,2685.0
2020-12-30 10:55:00,143.43,143.75,143.39,143.75,4667.0,131.7938,132.0878,131.757,132.0878,4667.0
2020-12-30 11:00:00,143.78,143.82,143.65,143.72,4241.0,132.1154,132.1522,131.9959,132.0603,4241.0
2020-12-30 11:05:00,143.71,143.8,143.67,143.72,3211.0,132.0511,132.1338,132.0143,132.0603,3211.0
2020-12-30 11:10:00,143.75,143.8,143.65,143.65,3200.0,132.0878,132.1338,131.9959,131.9959,3200.0
2020-12-30 11:15:00,143.6,143.65,143.47,143.5,2900.0,131.95,131.9959,131.8305,131.8581,2900.0
2020-12-30 11:20:00,143.34,143.57,143.34,143.53,2100.0,131.7111,131.9224,131.7111,131.8857,2100.0
2020-12-30 11:25:00,143.53,143.53,143.14,143.14,4756.0,131.8857,131.8857,131.5273,131.5273,4756.0
2020-12-30 11:30:00,143.19,143.39,143.18,143.38,3200.0,131.5733,131.757,131.5641,131.7478,3200.0
2020-12-30 11:35:00,143.4,143.45,143.28,143.34,3846.0,131.7662,131.8122,131.656,131.7111,3846.0
2020-12-30 11:40:00,143.36,143.44,143.36,143.42,3729.0,131.7295,131.803,131.7295,131.7846,3729.0
2020-12-30 11:45:00,143.41,143.41,143.3,143.4,4456.0,131.7754,131.7754,131.6743,131.7662,4456.0
2020-12-30 11:50:00,143.35,143.5,143.35,143.37,4326.0,131.7203,131.8581,131.7203,131.7387,4326.0
2020-12-30 11:55:00,143.33,143.34,143.18,143.18,2348.0,131.7019,131.7111,131.5641,131.5641,2348.0
2020-12-30 12:00:00,143.07,143.18,142.85,142.9,19782.0,131.463,131.5641,131.2608,131.3068,19782.0
2020-12-30 12:05:00,142.94,143.04,142.89,143.03,4001.0,131.3435,131.4354,131.2976,131.4262,4001.0
2020-12-30 12:10:00,143.03,143.23,143.02,143.2,3823.0,131.4262,131.61,131.4171,131.5825,3823.0
2020-12-30 12:15:00,143.21,143.26,143.15,143.19,3529.0,131.5916,131.6376,131.5365,131.5733,3529.0
2020-12-30 12:20:00,143.19,143.35,143.18,143.26,2966.0,131.5733,131.7203,131.5641,131.6376,2966.0
2020-12-30 12:25:00,143.33,143.4,143.3,143.35,4972.0,131.7019,131.7662,131.6743,131.7203,4972.0
2020-12-30 12:30:00,143.3,143.33,143.22,143.3,1989.0,131.6743,131.7019,131.6008,131.6743,1989.0
2020-12-30 12:35:00,143.32,143.4,143.3,143.38,4000.0,131.6927,131.7662,131.6743,131.7478,4000.0
2020-12-30 12:40:00,143.38,143.54,143.36,143.52,4201.0,131.7478,131.8949,131.7295,131.8765,4201.0
2020-12-30 12:45:00,143.49,143.53,143.44,143.52,2789.0,131.8489,131.8857,131.803,131.8765,2789.0
2020-12-30 12:50:00,143.55,143.61,143.29,143.38,5106.0,131.9041,131.9592,131.6652,131.7478,5106.0
2020-12-30 12:55:00,143.4,143.5,143.4,143.44,2628.0,131.7662,131.8581,131.7662,131.803,2628.0
2020-12-30 13:00:00,143.5,143.67,143.5,143.6,2225.0,131.8581,132.0143,131.8581,131.95,2225.0
2020-12-30 13:05:00,143.58,143.58,143.44,143.47,5425.0,131.9316,131.9316,131.803,131.8305,5425.0
2020-12-30 13:10:00,143.43,143.53,143.42,143.42,3364.0,131.7938,131.8857,131.7846,131.7846,3364.0
2020-12-30 13:15:00,143.46,143.59,143.46,143.51,3816.0,131.8214,131.9408,131.8214,131.8673,3816.0
2020-12-30 13:20:00,143.46,143.49,143.4,143.49,4078.0,131.8214,131.8489,131.7662,131.8489,4078.0
2020-12-30 13:25:00,143.49,143.55,143.37,143.44,3302.0,131.8489,131.9041,131.7387,131.803,3302.0
2020-12-30 13:30:00,143.46,143.56,143.43,143.49,2924.0,131.8214,131.9132,131.7938,131.8489,2924.0
2020-12-30 13:35:00,143.47,143.5,143.36,143.38,2100.0,131.8305,131.8581,131.7295,131.7478,2100.0
2020-12-30 13:40:00,143.45,143.49,143.28,143.4,5859.0,131.8122,131.8489,131.656,131.7662,5859.0
2020-12-30 13:45:00,143.4,143.54,143.36,143.44,28810.0,131.7662,131.8949,131.7295,131.803,28810.0
2020-12-30 13:50:00,143.5,143.52,143.37,143.39,3197.0,131.8581,131.8765,131.7387,131.757,3197.0
2020-12-30 13:55:00,143.4,143.49,143.33,143.33,3869.0,131.7662,131.8489,131.7019,131.7019,3869.0
2020-12-30 14:00:00,143.35,143.48,143.35,143.44,4315.0,131.7203,131.8397,131.7203,131.803,4315.0
2020-12-30 14:05:00,143.47,143.56,143.38,143.46,4519.0,131.8305,131.9132,131.7478,131.8214,4519.0
2020-12-30 14:10:00,143.44,143.53,143.4,143.53,4463.0,131.803,131.8857,131.7662,131.8857,4463.0
2020-12-30 14:15:00,143.51,143.51,143.37,143.47,4011.0,131.8673,131.8673,131.7387,131.8305,4011.0
2020-12-30 14:20:00,143.44,143.62,143.43,143.56,4073.0,131.803,131.9684,131.7938,131.9132,4073.0
2020-12-30 14:25:00,143.59,143.61,143.5,143.5,4347.0,131.9408,131.9592,131.8581,131.8581,4347.0
2020-12-30 14:30:00,143.51,143.58,143.46,143.58,4264.0,131.8673,131.9316,131.8214,131.9316,4264.0
2020-12-30 14:35:00,143.58,143.58,143.45,143.5,6315.0,131.9316,131.9316,131.8122,131.8581,6315.0
2020-12-30 14:40:00,143.5,143.59,143.43,143.46,7884.0,131.8581,131.9408,131.7938,131.8214,7884.0
2020-12-30 14:45:00,143.44,143.53,143.44,143.47,8551.0,131.803,131.8857,131.803,131.8305,8551.0
2020-12-30 14:50:00,143.47,143.53,143.29,143.3,7155.0,131.8305,131.8857,131.6652,131.6743,7155.0
2020-12-30 14:55:00,143.34,143.44,143.23,143.38,18089.0,131.7111,131.803,131.61,131.7478,18089.0
2020-12-30 15:00:00,143.32,143.47,143.32,143.38,6748.0,131.6927,131.8305,131.6927,131.7478,6748.0
2020-12-30 15:05:00,143.33,143.35,143.17,143.27,9030.0,131.7019,131.7203,131.5549,131.6468,9030.0
2020-12-30 15:10:00,143.27,143.45,143.25,143.33,4561.0,131.6468,131.8122,131.6284,131.7019,4561.0
2020-12-30 15:15:00,143.43,143.43,143.22,143.38,4348.0,131.7938,131.7938,131.6008,131.7478,4348.0
2020-12-30 15:20:00,143.36,143.48,143.32,143.42,10074.0,131.7295,131.8397,131.6927,131.7846,10074.0
2020-12-30 15:25:00,143.43,143.54,143.4,143.48,10284.0,131.7938,131.8949,131.7662,131.8397,10284.0
2020-12-30 15:30:00,143.49,143.58,143.41,143.52,11811.0,131.8489,131.9316,131.7754,131.8765,11811.0
2020-12-30 15:35:00,143.52,143.6,143.49,143.55,14999.0,131.8765,131.95,131.8489,131.9041,14999.0
2020-12-30 15:40:00,143.55,143.74,143.51,143.58,18934.0,131.9041,132.0786,131.8673,131.9316,18934.0
2020-12-30 15:45:00,143.58,143.6,143.44,143.49,13270.0,131.9316,131.95,131.803,131.8489,13270.0
2020-12-30 15:50:00,143.51,143.73,143.5,143.62,39277.0,131.8673,132.0695,131.8581,131.9684,39277.0
2020-12-30 15:55:00,143.61,143.62,143.07,143.22,147744.0,131.9592,131.9684,131.463,131.6008,147744.0
2020-12-31 09:30:00,143.04,143.25,142.14,142.36,11286.0,131.4354,131.6284,130.6084,130.8106,11286.0
2020-12-31 09:35:00,142.49,142.57,142.02,142.22,9118.0,130.9301,131.0036,130.4982,130.682,9118.0
2020-12-31 09:40:00,142.34,142.44,142.05,142.22,2419.0,130.7922,130.8841,130.5258,130.682,2419.0
2020-12-31 09:45:00,142.18,142.29,142.06,142.13,2296.0,130.6452,130.7463,130.5349,130.5993,2296.0
2020-12-31 09:50:00,142.21,142.34,141.93,142.34,6842.0,130.6728,130.7922,130.4155,130.7922,6842.0
2020-12-31 09:55:00,142.34,142.56,142.34,142.35,3193.0,130.7922,130.9944,130.7922,130.8014,3193.0
2020-12-31 10:00:00,142.38,142.87,142.22,142.87,4168.0,130.829,131.2792,130.682,131.2792,4168.0
2020-12-31 10:05:00,142.76,143.09,142.75,142.94,2714.0,131.1781,131.4814,131.169,131.3435,2714.0
2020-12-31 10:10:00,142.94,143.29,142.94,143.19,4304.0,131.3435,131.6652,131.3435,131.5733,4304.0
2020-12-31 10:15:00,143.22,143.41,143.22,143.41,2142.0,131.6008,131.7754,131.6008,131.7754,2142.0
2020-12-31 10:20:00,143.44,143.57,143.31,143.44,4617.0,131.803,131.9224,131.6835,131.803,4617.0
2020-12-31 10:25:00,143.37,143.57,143.26,143.42,4590.0,131.7387,131.9224,131.6376,131.7846,4590.0
2020-12-31 10:30:00,143.47,143.67,143.37,143.58,4496.0,131.8305,132.0143,131.7387,131.9316,4496.0
2020-12-31 10:35:00,143.61,143.68,143.56,143.58,4616.0,131.9592,132.0235,131.9132,131.9316,4616.0
2020-12-31 10:40:00,143.63,143.68,143.46,143.68,4548.0,131.9776,132.0235,131.8214,132.0235,4548.0
2020-12-31 10:45:00,143.62,143.81,143.61,143.67,5073.0,131.9684,132.143,131.9592,132.0143,5073.0
2020-12-31 10:50:00,143.67,143.72,143.49,143.67,4123.0,132.0143,132.0603,131.8489,132.0143,4123.0
2020-12-31 10:55:00,143.68,143.71,143.4,143.43,3800.0,132.0235,132.0511,131.7662,131.7938,3800.0
2020-12-31 11:00:00,143.43,143.66,143.43,143.58,3355.0,131.7938,132.0051,131.7938,131.9316,3355.0
2020-12-31 11:05:00,143.54,143.57,143.4,143.45,4448.0,131.8949,131.9224,131.7662,131.8122,4448.0
2020-12-31 11:10:00,143.39,143.43,143.19,143.34,7121.0,131.757,131.7938,131.5733,131.7111,7121.0
2020-12-31 11:15:00,143.34,143.37,143.24,143.28,5778.0,131.7111,131.7387,131.6192,131.656,5778.0
2020-12-31 11:20:00,143.27,143.39,143.2,143.39,5415.0,131.6468,131.757,131.5825,131.757,5415.0
2020-12-31 11:25:00,143.36,143.46,143.2,143.43,4157.0,131.7295,131.8214,131.5825,131.7938,4157.0
2020-12-31 11:30:00,143.43,143.49,143.34,143.41,2980.0,131.7938,131.8489,131.7111,131.7754,2980.0
2020-12-31 11:35:00,143.47,143.71,143.47,143.65,7259.0,131.8305,132.0511,131.8305,131.9959,7259.0
2020-12-31 11:40:00,143.61,143.67,143.53,143.61,2622.0,131.9592,132.0143,131.8857,131.9592,2622.0
2020-12-31 11:45:00,143.59,143.62,143.5,143.59,2200.0,131.9408,131.9684,131.8581,131.9408,2200.0
2020-12-31 11:50:00,143.6,143.61,143.36,143.43,2000.0,131.95,131.9592,131.7295,131.7938,2000.0
2020-12-31 11:55:00,143.44,143.72,143.44,143.72,3206.0,131.803,132.0603,131.803,132.0603,3206.0
2020-12-31 12:00:00,143.66,143.66,143.5,143.61,6206.0,132.0051,132.0051,131.8581,131.9592,6206.0
2020-12-31 12:05:00,143.59,143.67,143.52,143.66,5472.0,131.9408,132.0143,131.8765,132.0051,5472.0
2020-12-31 12:10:00,143.67,143.73,143.64,143.64,4200.0,132.0143,132.0695,131.9868,131.9868,4200.0
2020-12-31 12:15:00,143.62,143.69,143.61,143.66,1900.0,131.9684,132.0327,131.9592,132.0051,1900.0
2020-12-31 12:20:00,143.7,143.73,143.61,143.7,4761.0,132.0419,132.0695,131.9592,132.0419,4761.0
2020-12-31 12:25:00,143.72,143.88,143.7,143.84,6285.0,132.0603,132.2073,132.0419,132.1705,6285.0
2020-12-31 12:30:00,143.84,143.92,143.84,143.92,1390.0,132.1705,132.244,132.1705,132.244,1390.0
2020-12-31 12:35:00,143.99,144.06,143.96,143.99,2488.0,132.3084,132.3727,132.2808,132.3084,2488.0
2020-12-31 12:40:00,143.95,143.95,143.87,143.92,2167.0,132.2716,132.2716,132.1981,132.244,2167.0
2020-12-31 12:45:00,143.95,144.01,143.95,143.99,1700.0,132.2716,132.3267,132.2716,132.3084,1700.0
2020-12-31 12:50:00,143.95,143.98,143.92,143.96,2012.0,132.2716,132.2992,132.244,132.2808,2012.0
2020-12-31 12:55:00,143.95,143.99,143.85,143.97,3625.0,132.2716,132.3084,132.1797,132.29,3625.0
2020-12-31 13:00:00,144.0,144.0,143.85,143.93,3574.0,132.3176,132.3176,132.1797,132.2532,3574.0
2020-12-31 13:05:00,143.97,144.06,143.95,144.04,4112.0,132.29,132.3727,132.2716,132.3543,4112.0
2020-12-31 13:10:00,144.02,144.12,143.98,144.05,2564.0,132.3359,132.4278,132.2992,132.3635,2564.0
2020-12-31 13:15:00,143.99,143.99,143.9,143.9,4258.0,132.3084,132.3084,132.2257,132.2257,4258.0
2020-12-31 13:20:00,143.92,143.95,143.7,143.76,6243.0,132.244,132.2716,132.0419,132.097,6243.0
2020-12-31 13:25:00,143.75,143.92,143.75,143.83,2789.0,132.0878,132.244,132.0878,132.1613,2789.0
2020-12-31 13:30:00,143.85,143.9,143.72,143.72,2085.0,132.1797,132.2257,132.0603,132.0603,2085.0
2020-12-31 13:35:00,143.73,143.83,143.7,143.82,3088.0,132.0695,132.1613,132.0419,132.1522,3088.0
2020-12-31 13:40:00,143.77,144.15,143.68,144.13,27746.0,132.1062,132.4554,132.0235,132.437,27746.0
2020-12-31 13:45:00,144.12,144.17,143.85,144.17,12417.0,132.4278,132.4738,132.1797,132.4738,12417.0
2020-12-31 13:50:00,144.2,144.21,143.81,143.94,21184.0,132.5013,132.5105,132.143,132.2624,21184.0
2020-12-31 13:55:00,144.02,144.1,144.01,144.09,2881.0,132.3359,132.4094,132.3267,132.4002,2881.0
2020-12-31 14:00:00,144.09,144.11,144.0,144.11,4402.0,132.4002,132.4186,132.3176,132.4186,4402.0
2020-12-31 14:05:00,144.09,144.11,143.97,144.05,3196.0,132.4002,132.4186,132.29,132.3635,3196.0
2020-12-31 14:10:00,144.04,144.18,144.04,144.06,6701.0,132.3543,132.4829,132.3543,132.3727,6701.0
2020-12-31 14:15:00,144.15,144.24,144.11,144.16,4810.0,132.4554,132.5381,132.4186,132.4646,4810.0
2020-12-31 14:20:00,144.17,144.25,143.99,144.06,4809.0,132.4738,132.5473,132.3084,132.3727,4809.0
2020-12-31 14:25:00,144.06,144.1,143.97,144.05,2373.0,132.3727,132.4094,132.29,132.3635,2373.0
2020-12-31 14:30:00,144.12,144.34,144.12,144.3,4968.0,132.4278,132.63,132.4278,132.5932,4968.0
2020-12-31 14:35:00,144.27,144.4,144.24,144.4,3510.0,132.5656,132.6851,132.5381,132.6851,3510.0
2020-12-31 14:40:00,144.41,144.43,144.31,144.39,3302.0,132.6943,132.7127,132.6024,132.6759,3302.0
2020-12-31 14:45:00,144.39,144.4,144.26,144.37,4288.0,132.6759,132.6851,132.5565,132.6575,4288.0
2020-12-31 14:50:00,144.44,144.44,144.24,144.28,4739.0,132.7219,132.7219,132.5381,132.5748,4739.0
2020-12-31 14:55:00,144.3,144.4,144.25,144.37,3639.0,132.5932,132.6851,132.5473,132.6575,3639.0
2020-12-31 15:00:00,144.31,144.36,144.18,144.21,6752.0,132.6024,132.6483,132.4829,132.5105,6752.0
2020-12-31 15:05:00,144.22,144.24,144.11,144.12,8860.0,132.5197,132.5381,132.4186,132.4278,8860.0
2020-12-31 15:10:00,144.07,144.24,144.0,144.22,5383.0,132.3819,132.5381,132.3176,132.5197,5383.0
2020-12-31 15:15:00,144.19,144.27,144.18,144.19,5025.0,132.4921,132.5656,132.4829,132.4921,5025.0
2020-12-31 15:20:00,144.15,144.32,144.15,144.23,7450.0,132.4554,132.6116,132.4554,132.5289,7450.0
2020-12-31 15:25:00,144.22,144.38,144.22,144.34,3921.0,132.5197,132.6667,132.5197,132.63,3921.0
2020-12-31 15:30:00,144.33,144.36,144.17,144.19,11762.0,132.6208,132.6483,132.4738,132.4921,11762.0
2020-12-31 15:35:00,144.2,144.26,144.08,144.14,9834.0,132.5013,132.5565,132.3911,132.4462,9834.0
2020-12-31 15:40:00,144.11,144.25,144.05,144.15,9457.0,132.4186,132.5473,132.3635,132.4554,9457.0
2020-12-31 15:45:00,144.12,144.22,144.07,144.14,14152.0,132.4278,132.5197,132.3819,132.4462,14152.0
2020-12-31 15:50:00,144.28,144.38,144.11,144.11,25076.0,132.5748,132.6667,132.4186,132.4186,25076.0
2020-12-31 15:55:00,144.07,144.36,143.98,144.28,68327.0,132.3819,132.6483,132.2992,132.5748,68327.0
2021-01-04 09:30:00,144.66,144.92,144.3,144.84,24289.0,132.924,133.1629,132.5932,133.0894,24289.0
2021-01-04 09:35:00,144.49,144.97,144.43,144.97,4304.0,132.7678,133.2089,132.7127,133.2089,4304.0
2021-01-04 09:40:00,144.98,145.0,144.56,144.88,9007.0,133.218,133.2364,132.8321,133.1262,9007.0
2021-01-04 09:45:00,144.84,144.97,144.65,144.88,8244.0,133.0894,133.2089,132.9148,133.1262,8244.0
2021-01-04 09:50:00,144.87,144.88,143.49,144.15,22958.0,133.117,133.1262,131.8489,132.4554,22958.0
2021-01-04 09:55:00,144.3,144.35,144.08,144.31,3554.0,132.5932,132.6392,132.3911,132.6024,3554.0
2021-01-04 10:00:00,144.4,144.5,144.31,144.35,6653.0,132.6851,132.777,132.6024,132.6392,6653.0
2021-01-04 10:05:00,144.29,144.32,144.04,144.23,7543.0,132.584,132.6116,132.3543,132.5289,7543.0
2021-01-04 10:10:00,144.23,144.37,144.16,144.36,3800.0,132.5289,132.6575,132.4646,132.6483,3800.0
2021-01-04 10:15:00,144.29,144.41,144.02,144.3,4781.0,132.584,132.6943,132.3359,132.5932,4781.0
2021-01-04 10:20:00,144.42,144.51,144.14,144.21,7651.0,132.7035,132.7862,132.4462,132.5105,7651.0
2021-01-04 10:25:00,144.2,144.28,143.99,144.28,7438.0,132.5013,132.5748,132.3084,132.5748,7438.0
2021-01-04 10:30:00,144.19,144.19,143.76,143.82,7379.0,132.4921,132.4921,132.097,132.1522,7379.0
2021-01-04 10:35:00,143.82,143.82,143.65,143.8,4949.0,132.1522,132.1522,131.9959,132.1338,4949.0
2021-01-04 10:40:00,143.8,144.06,143.76,143.99,6809.0,132.1338,132.3727,132.097,132.3084,6809.0
2021-01-04 10:45:00,143.96,143.96,143.46,143.46,8365.0,132.2808,132.2808,131.8214,131.8214,8365.0
2021-01-04 10:50:00,143.54,143.54,142.6,142.72,12927.0,131.8949,131.8949,131.0311,131.1414,12927.0
2021-01-04 10:55:00,142.76,142.79,142.54,142.68,6815.0,131.1781,131.2057,130.976,131.1046,6815.0
2021-01-04 11:00:00,142.66,142.83,141.85,141.94,14764.0,131.0863,131.2425,130.342,130.4247,14764.0
2021-01-04 11:05:00,142.1,142.19,141.81,141.87,6100.0,130.5717,130.6544,130.3052,130.3604,6100.0
2021-01-04 11:10:00,141.8,142.19,141.72,142.12,10067.0,130.296,130.6544,130.2225,130.5901,10067.0
2021-01-04 11:15:00,142.11,142.29,141.95,142.29,16492.0,130.5809,130.7463,130.4339,130.7463,16492.0
2021-01-04 11:20:00,142.28,142.54,142.23,142.33,5580.0,130.7371,130.976,130.6911,130.783,5580.0
2021-01-04 11:25:00,142.27,142.35,142.08,142.22,4941.0,130.7279,130.8014,130.5533,130.682,4941.0
2021-01-04 11:30:00,142.15,142.24,142.0,142.13,3228.0,130.6176,130.7003,130.4798,130.5993,3228.0
2021-01-04 11:35:00,142.13,142.14,141.96,142.03,2973.0,130.5993,130.6084,130.4431,130.5074,2973.0
2021-01-04 11:40:00,142.05,142.26,141.88,142.26,14335.0,130.5258,130.7187,130.3695,130.7187,14335.0
2021-01-04 11:45:00,142.26,142.26,142.06,142.13,4106.0,130.7187,130.7187,130.5349,130.5993,4106.0
2021-01-04 11:50:00,142.17,142.34,141.74,141.74,6340.0,130.636,130.7922,130.2409,130.2409,6340.0
2021-01-04 11:55:00,141.75,141.79,141.54,141.68,4621.0,130.2501,130.2868,130.0571,130.1858,4621.0
2021-01-04 12:00:00,141.65,141.79,141.57,141.63,4061.0,130.1582,130.2868,130.0847,130.1398,4061.0
2021-01-04 12:05:00,141.7,141.86,141.48,141.48,3200.0,130.2041,130.3512,130.002,130.002,3200.0
2021-01-04 12:10:00,141.51,141.58,141.03,141.08,7144.0,130.0296,130.0939,129.5885,129.6344,7144.0
2021-01-04 12:15:00,141.07,141.51,140.82,141.41,7652.0,129.6253,130.0296,129.3955,129.9377,7652.0
2021-01-04 12:20:00,141.37,141.6,141.37,141.6,14033.0,129.9009,130.1123,129.9009,130.1123,14033.0
2021-01-04 12:25:00,141.61,141.74,141.56,141.71,2627.0,130.1214,130.2409,130.0755,130.2133,2627.0
2021-01-04 12:30:00,141.7,141.7,141.38,141.67,5763.0,130.2041,130.2041,129.9101,130.1766,5763.0
2021-01-04 12:35:00,141.63,141.73,141.28,141.4,4873.0,130.1398,130.2317,129.8182,129.9285,4873.0
2021-01-04 12:40:00,141.41,141.41,141.11,141.17,7713.0,129.9377,129.9377,129.662,129.7171,7713.0
2021-01-04 12:45:00,141.1,141.15,140.94,140.94,4931.0,129.6528,129.6988,129.5058,129.5058,4931.0
2021-01-04 12:50:00,140.95,141.4,140.9,141.4,3207.0,129.515,129.9285,129.469,129.9285,3207.0
2021-01-04 12:55:00,141.42,141.54,141.36,141.54,3426.0,129.9469,130.0571,129.8917,130.0571,3426.0
2021-01-04 13:00:00,141.53,141.57,141.37,141.5,3496.0,130.0479,130.0847,129.9009,130.0204,3496.0
2021-01-04 13:05:00,141.44,141.66,141.43,141.66,3012.0,129.9652,130.1674,129.956,130.1674,3012.0
2021-01-04 13:10:00,141.75,142.01,141.75,141.9,3406.0,130.2501,130.489,130.2501,130.3879,3406.0
2021-01-04 13:15:00,141.88,142.11,141.88,142.07,2230.0,130.3695,130.5809,130.3695,130.5441,2230.0
2021-01-04 13:20:00,142.07,142.32,142.06,142.32,2971.0,130.5441,130.7738,130.5349,130.7738,2971.0
2021-01-04 13:25:00,142.31,142.35,142.17,142.29,3881.0,130.7647,130.8014,130.636,130.7463,3881.0
2021-01-04 13:30:00,142.27,142.27,142.04,142.04,3626.0,130.7279,130.7279,130.5166,130.5166,3626.0
2021-01-04 13:35:00,142.05,142.17,141.8,141.89,10896.0,130.5258,130.636,130.296,130.3787,10896.0
2021-01-04 13:40:00,141.92,142.07,141.64,141.66,8420.0,130.4063,130.5441,130.149,130.1674,8420.0
2021-01-04 13:45:00,141.72,141.98,141.72,141.98,2867.0,130.2225,130.4614,130.2225,130.4614,2867.0
2021-01-04 13:50:00,142.05,142.19,142.05,142.13,5734.0,130.5258,130.6544,130.5258,130.5993,5734.0
2021-01-04 13:55:00,142.18,142.19,142.03,142.19,5811.0,130.6452,130.6544,130.5074,130.6544,5811.0
2021-01-04 14:00:00,142.1,142.16,141.93,142.05,5712.0,130.5717,130.6268,130.4155,130.5258,5712.0
2021-01-04 14:05:00,142.04,142.06,141.64,141.71,4066.0,130.5166,130.5349,130.149,130.2133,4066.0
2021-01-04 14:10:00,141.73,141.79,141.61,141.75,3730.0,130.2317,130.2868,130.1214,130.2501,3730.0
2021-01-04 14:15:00,141.79,141.9,141.7,141.79,5691.0,130.2868,130.3879,130.2041,130.2868,5691.0
2021-01-04 14:20:00,141.74,142.0,141.74,141.94,2400.0,130.2409,130.4798,130.2409,130.4247,2400.0
2021-01-04 14:25:00,141.94,141.95,141.7,141.74,6570.0,130.4247,130.4339,130.2041,130.2409,6570.0
2021-01-04 14:30:00,141.7,141.74,141.28,141.28,7115.0,130.2041,130.2409,129.8182,129.8182,7115.0
2021-01-04 14:35:00,141.24,141.47,141.24,141.38,5106.0,129.7815,129.9928,129.7815,129.9101,5106.0
2021-01-04 14:40:00,141.39,141.6,141.36,141.5,5332.0,129.9193,130.1123,129.8917,130.0204,5332.0
2021-01-04 14:45:00,141.48,141.57,141.25,141.25,13242.0,130.002,130.0847,129.7907,129.7907,13242.0
2021-01-04 14:50:00,141.25,141.36,141.14,141.36,4077.0,129.7907,129.8917,129.6896,129.8917,4077.0
2021-01-04 14:55:00,141.32,141.71,141.26,141.66,6910.0,129.855,130.2133,129.7998,130.1674,6910.0
2021-01-04 15:00:00,141.62,141.63,141.08,141.17,6162.0,130.1306,130.1398,129.6344,129.7171,6162.0
2021-01-04 15:05:00,141.15,141.45,141.15,141.32,4982.0,129.6988,129.9744,129.6988,129.855,4982.0
2021-01-04 15:10:00,141.41,141.53,141.35,141.49,5338.0,129.9377,130.0479,129.8825,130.0112,5338.0
2021-01-04 15:15:00,141.45,141.51,141.22,141.29,7577.0,129.9744,130.0296,129.7631,129.8274,7577.0
2021-01-04 15:20:00,141.24,141.32,141.16,141.3,10790.0,129.7815,129.855,129.708,129.8366,10790.0
2021-01-04 15:25:00,141.26,141.3,141.0,141.14,9337.0,129.7998,129.8366,129.5609,129.6896,9337.0
2021-01-04 15:30:00,141.09,141.34,140.97,141.23,10282.0,129.6436,129.8734,129.5334,129.7723,10282.0
2021-01-04 15:35:00,141.25,141.45,141.21,141.42,16079.0,129.7907,129.9744,129.7539,129.9469,16079.0
2021-01-04 15:40:00,141.42,141.5,141.3,141.46,16931.0,129.9469,130.0204,129.8366,129.9836,16931.0
2021-01-04 15:45:00,141.47,141.81,141.44,141.74,17822.0,129.9928,130.3052,129.9652,130.2409,17822.0
2021-01-04 15:50:00,141.83,141.91,141.49,141.52,37320.0,130.3236,130.3971,130.0112,130.0387,37320.0
2021-01-04 15:55:00,141.49,141.56,141.26,141.31,75189.0,130.0112,130.0755,129.7998,129.8458,75189.0
2021-01-05 09:30:00,141.61,142.68,141.57,142.59,14911.0,130.1214,131.1046,130.0847,131.0219,14911.0
2021-01-05 09:35:00,142.95,142.95,142.55,142.93,4265.0,131.3527,131.3527,130.9852,131.3344,4265.0
2021-01-05 09:40:00,143.28,143.28,143.05,143.15,2321.0,131.656,131.656,131.4446,131.5365,2321.0
2021-01-05 09:45:00,143.13,143.3,142.9,143.02,9954.0,131.5181,131.6743,131.3068,131.4171,9954.0
2021-01-05 09:50:00,142.96,143.21,142.52,142.64,12607.0,131.3619,131.5916,130.9576,131.0679,12607.0
2021-01-05 09:55:00,142.73,142.85,142.64,142.77,5253.0,131.1506,131.2608,131.0679,131.1873,5253.0
2021-01-05 10:00:00,142.8,143.34,142.8,143.24,12098.0,131.2149,131.7111,131.2149,131.6192,12098.0
2021-01-05 10:05:00,143.14,143.14,142.57,142.61,5295.0,131.5273,131.5273,131.0036,131.0403,5295.0
2021-01-05 10:10:00,142.56,142.82,142.56,142.72,4462.0,130.9944,131.2333,130.9944,131.1414,4462.0
2021-01-05 10:15:00,142.71,142.97,142.63,142.64,8348.0,131.1322,131.3711,131.0587,131.0679,8348.0
2021-01-05 10:20:00,142.76,142.99,142.76,142.82,3528.0,131.1781,131.3895,131.1781,131.2333,3528.0
2021-01-05 10:25:00,142.8,142.8,142.58,142.74,7100.0,131.2149,131.2149,131.0128,131.1598,7100.0
2021-01-05 10:30:00,142.75,142.84,142.54,142.54,8301.0,131.169,131.2517,130.976,130.976,8301.0
2021-01-05 10:35:00,142.55,142.55,142.24,142.25,4061.0,130.9852,130.9852,130.7003,130.7095,4061.0
2021-01-05 10:40:00,142.25,142.35,141.99,142.08,8302.0,130.7095,130.8014,130.4706,130.5533,8302.0
2021-01-05 10:45:00,142.18,142.85,142.14,142.64,17965.0,130.6452,131.2608,130.6084,131.0679,17965.0
2021-01-05 10:50:00,142.69,143.0,142.58,142.97,13667.0,131.1138,131.3987,131.0128,131.3711,13667.0
2021-01-05 10:55:00,143.01,143.07,142.5,142.63,13513.0,131.4079,131.463,130.9392,131.0587,13513.0
2021-01-05 11:00:00,142.6,142.75,142.42,142.63,16126.0,131.0311,131.169,130.8657,131.0587,16126.0
2021-01-05 11:05:00,142.57,142.64,142.26,142.31,6047.0,131.0036,131.0679,130.7187,130.7647,6047.0
2021-01-05 11:10:00,142.41,142.64,142.29,142.51,5679.0,130.8565,131.0679,130.7463,130.9484,5679.0
2021-01-05 11:15:00,142.41,142.75,142.34,142.72,5333.0,130.8565,131.169,130.7922,131.1414,5333.0
2021-01-05 11:20:00,142.75,143.21,142.75,143.11,6330.0,131.169,131.5916,131.169,131.4998,6330.0
2021-01-05 11:25:00,143.11,143.45,143.11,143.36,5485.0,131.4998,131.8122,131.4998,131.7295,5485.0
2021-01-05 11:30:00,143.44,143.57,143.29,143.44,19058.0,131.803,131.9224,131.6652,131.803,19058.0
2021-01-05 11:35:00,143.4,143.53,143.34,143.5,5849.0,131.7662,131.8857,131.7111,131.8581,5849.0
2021-01-05 11:40:00,143.5,143.76,143.5,143.74,7401.0,131.8581,132.097,131.8581,132.0786,7401.0
2021-01-05 11:45:00,143.71,143.77,143.4,143.54,10490.0,132.0511,132.1062,131.7662,131.8949,10490.0
2021-01-05 11:50:00,143.46,143.73,143.46,143.5,9595.0,131.8214,132.0695,131.8214,131.8581,9595.0
2021-01-05 11:55:00,143.5,143.53,143.32,143.33,5009.0,131.8581,131.8857,131.6927,131.7019,5009.0
2021-01-05 12:00:00,143.35,143.51,143.33,143.5,10344.0,131.7203,131.8673,131.7019,131.8581,10344.0
2021-01-05 12:05:00,143.53,143.84,143.53,143.84,11482.0,131.8857,132.1705,131.8857,132.1705,11482.0
2021-01-05 12:10:00,143.84,143.94,143.6,143.71,11769.0,132.1705,132.2624,131.95,132.0511,11769.0
2021-01-05 12:15:00,143.73,143.82,143.63,143.68,7543.0,132.0695,132.1522,131.9776,132.0235,7543.0
2021-01-05 12:20:00,143.73,143.91,143.69,143.91,1447.0,132.0695,132.2349,132.0327,132.2349,1447.0
2021-01-05 12:25:00,143.97,144.06,143.87,143.87,4843.0,132.29,132.3727,132.1981,132.1981,4843.0
2021-01-05 12:30:00,143.88,143.93,143.73,143.75,4110.0,132.2073,132.2532,132.0695,132.0878,4110.0
2021-01-05 12:35:00,143.74,144.04,143.74,143.92,3587.0,132.0786,132.3543,132.0786,132.244,3587.0
2021-01-05 12:40:00,143.98,143.98,143.81,143.87,3031.0,132.2992,132.2992,132.143,132.1981,3031.0
2021-01-05 12:45:00,143.84,143.92,143.68,143.92,5509.0,132.1705,132.244,132.0235,132.244,5509.0
2021-01-05 12:50:00,143.97,144.04,143.87,143.91,10387.0,132.29,132.3543,132.1981,132.2349,10387.0
2021-01-05 12:55:00,143.87,144.02,143.83,144.0,7837.0,132.1981,132.3359,132.1613,132.3176,7837.0
2021-01-05 13:00:00,143.99,144.09,143.85,143.97,8467.0,132.3084,132.4002,132.1797,132.29,8467.0
2021-01-05 13:05:00,144.0,144.0,143.78,143.78,3346.0,132.3176,132.3176,132.1154,132.1154,3346.0
2021-01-05 13:10:00,143.78,143.8,143.69,143.76,3817.0,132.1154,132.1338,132.0327,132.097,3817.0
2021-01-05 13:15:00,143.77,143.77,143.65,143.67,4506.0,132.1062,132.1062,131.9959,132.0143,4506.0
2021-01-05 13:20:00,143.68,143.69,143.58,143.66,10915.0,132.0235,132.0327,131.9316,132.0051,10915.0
2021-01-05 13:25:00,143.67,143.89,143.61,143.89,8127.0,132.0143,132.2165,131.9592,132.2165,8127.0
2021-01-05 13:30:00,143.9,144.02,143.78,143.78,12021.0,132.2257,132.3359,132.1154,132.1154,12021.0
2021-01-05 13:35:00,143.75,143.86,143.73,143.74,5384.0,132.0878,132.1889,132.0695,132.0786,5384.0
2021-01-05 13:40:00,143.75,143.95,143.75,143.93,7323.0,132.0878,132.2716,132.0878,132.2532,7323.0
2021-01-05 13:45:00,143.95,144.04,143.84,143.86,8640.0,132.2716,132.3543,132.1705,132.1889,8640.0
2021-01-05 13:50:00,143.87,143.94,143.72,143.84,17673.0,132.1981,132.2624,132.0603,132.1705,17673.0
2021-01-05 13:55:00,143.89,143.98,143.8,143.91,7243.0,132.2165,132.2992,132.1338,132.2349,7243.0
2021-01-05 14:00:00,143.94,144.27,143.94,144.18,11222.0,132.2624,132.5656,132.2624,132.4829,11222.0
2021-01-05 14:05:00,144.19,144.48,144.19,144.37,9976.0,132.4921,132.7586,132.4921,132.6575,9976.0
2021-01-05 14:10:00,144.39,144.58,144.39,144.58,4157.0,132.6759,132.8505,132.6759,132.8505,4157.0
2021-01-05 14:15:00,144.6,144.72,144.59,144.66,6043.0,132.8689,132.9791,132.8597,132.924,6043.0
2021-01-05 14:20:00,144.66,144.67,144.52,144.66,7232.0,132.924,132.9332,132.7954,132.924,7232.0
2021-01-05 14:25:00,144.65,144.72,144.51,144.64,7370.0,132.9148,132.9791,132.7862,132.9056,7370.0
2021-01-05 14:30:00,144.76,144.77,144.47,144.51,7076.0,133.0159,133.0251,132.7494,132.7862,7076.0
2021-01-05 14:35:00,144.43,144.49,144.13,144.21,7208.0,132.7127,132.7678,132.437,132.5105,7208.0
2021-01-05 14:40:00,144.24,144.46,144.24,144.37,2962.0,132.5381,132.7402,132.5381,132.6575,2962.0
2021-01-05 14:45:00,144.47,144.57,144.36,144.36,6006.0,132.7494,132.8413,132.6483,132.6483,6006.0
2021-01-05 14:50:00,144.36,144.36,144.06,144.14,6126.0,132.6483,132.6483,132.3727,132.4462,6126.0
2021-01-05 14:55:00,144.14,144.15,144.0,144.1,5573.0,132.4462,132.4554,132.3176,132.4094,5573.0
2021-01-05 15:00:00,144.12,144.41,144.09,144.41,9140.0,132.4278,132.6943,132.4002,132.6943,9140.0
2021-01-05 15:05:00,144.38,144.38,144.23,144.23,8101.0,132.6667,132.6667,132.5289,132.5289,8101.0
2021-01-05 15:10:00,144.23,144.34,144.14,144.27,6608.0,132.5289,132.63,132.4462,132.5656,6608.0
2021-01-05 15:15:00,144.28,144.34,144.11,144.18,11521.0,132.5748,132.63,132.4186,132.4829,11521.0
2021-01-05 15:20:00,144.13,144.14,143.89,144.14,7404.0,132.437,132.4462,132.2165,132.4462,7404.0
2021-01-05 15:25:00,144.14,144.17,143.97,144.0,10286.0,132.4462,132.4738,132.29,132.3176,10286.0
2021-01-05 15:30:00,143.99,144.03,143.91,144.02,12992.0,132.3084,132.3451,132.2349,132.3359,12992.0
2021-01-05 15:35:00,144.03,144.17,143.97,144.16,9188.0,132.3451,132.4738,132.29,132.4646,9188.0
2021-01-05 15:40:00,144.18,144.58,144.08,144.54,13760.0,132.4829,132.8505,132.3911,132.8137,13760.0
2021-01-05 15:45:00,144.58,144.69,144.36,144.43,25611.0,132.8505,132.9516,132.6483,132.7127,25611.0
2021-01-05 15:50:00,144.49,144.56,144.39,144.39,35672.0,132.7678,132.8321,132.6759,132.6759,35672.0
2021-01-05 15:55:00,144.38,144.48,144.06,144.3,95483.0,132.6667,132.7586,132.3727,132.5932,95483.0
2021-01-06 09:30:00,145.49,147.18,145.49,146.49,39385.0,133.6867,135.2396,133.6867,134.6055,39385.0
2021-01-06 09:35:00,146.62,148.23,146.6,147.94,16738.0,134.725,136.2044,134.7066,135.9379,16738.0
2021-01-06 09:40:00,147.99,148.44,147.63,148.02,10595.0,135.9838,136.3973,135.6531,136.0114,10595.0
2021-01-06 09:45:00,148.21,148.24,147.77,147.77,15639.0,136.186,136.2136,135.7817,135.7817,15639.0
2021-01-06 09:50:00,147.79,147.79,147.23,147.63,12936.0,135.8001,135.8001,135.2855,135.6531,12936.0
2021-01-06 09:55:00,147.69,148.2,147.49,148.2,9702.0,135.7082,136.1768,135.5244,136.1768,9702.0
2021-01-06 10:00:00,148.41,148.5,147.93,148.25,8278.0,136.3698,136.4525,135.9287,136.2228,8278.0
2021-01-06 10:05:00,148.15,148.4,147.95,148.4,10005.0,136.1309,136.3606,135.9471,136.3606,10005.0
2021-01-06 10:10:00,148.5,148.61,148.16,148.2,9677.0,136.4525,136.5535,136.1401,136.1768,9677.0
2021-01-06 10:15:00,148.21,148.49,148.06,148.19,22680.0,136.186,136.4433,136.0482,136.1676,22680.0
2021-01-06 10:20:00,148.23,148.23,147.68,147.91,20505.0,136.2044,136.2044,135.699,135.9103,20505.0
2021-01-06 10:25:00,147.91,148.06,147.77,148.01,33743.0,135.9103,136.0482,135.7817,136.0022,33743.0
2021-01-06 10:30:00,148.03,148.12,147.77,147.94,36274.0,136.0206,136.1033,135.7817,135.9379,36274.0
2021-01-06 10:35:00,147.96,148.13,147.72,147.96,11322.0,135.9563,136.1125,135.7358,135.9563,11322.0
2021-01-06 10:40:00,147.9,148.03,147.74,147.89,11280.0,135.9012,136.0206,135.7541,135.892,11280.0
2021-01-06 10:45:00,147.89,148.08,147.88,148.05,11926.0,135.892,136.0665,135.8828,136.039,11926.0
2021-01-06 10:50:00,148.06,148.3,147.95,148.25,6257.0,136.0482,136.2687,135.9471,136.2228,6257.0
2021-01-06 10:55:00,148.12,148.37,147.92,148.27,6658.0,136.1033,136.333,135.9195,136.2411,6658.0
2021-01-06 11:00:00,148.31,148.49,148.04,148.29,8340.0,136.2779,136.4433,136.0298,136.2595,8340.0
2021-01-06 11:05:00,148.31,148.53,148.23,148.33,8974.0,136.2779,136.48,136.2044,136.2963,8974.0
2021-01-06 11:10:00,148.33,148.39,148.14,148.16,15460.0,136.2963,136.3514,136.1217,136.1401,15460.0
2021-01-06 11:15:00,148.19,148.38,148.11,148.31,13487.0,136.1676,136.3422,136.0941,136.2779,13487.0
2021-01-06 11:20:00,148.26,148.31,147.91,148.06,16512.0,136.2319,136.2779,135.9103,136.0482,16512.0
2021-01-06 11:25:00,148.11,148.28,147.94,147.99,13678.0,136.0941,136.2503,135.9379,135.9838,13678.0
2021-01-06 11:30:00,147.88,148.09,147.86,147.87,6004.0,135.8828,136.0757,135.8644,135.8736,6004.0
2021-01-06 11:35:00,147.9,147.9,147.46,147.5,5042.0,135.9012,135.9012,135.4968,135.5336,5042.0
2021-01-06 11:40:00,147.48,147.61,147.41,147.54,6533.0,135.5152,135.6347,135.4509,135.5704,6533.0
2021-01-06 11:45:00,147.59,147.94,147.59,147.94,4833.0,135.6163,135.9379,135.6163,135.9379,4833.0
2021-01-06 11:50:00,147.94,147.94,147.75,147.84,9910.0,135.9379,135.9379,135.7633,135.846,9910.0
2021-01-06 11:55:00,147.84,147.93,147.37,147.54,14307.0,135.846,135.9287,135.4141,135.5704,14307.0
2021-01-06 12:00:00,147.58,147.79,147.53,147.69,10108.0,135.6071,135.8001,135.5612,135.7082,10108.0
2021-01-06 12:05:00,147.7,147.78,147.59,147.7,3263.0,135.7174,135.7909,135.6163,135.7174,3263.0
2021-01-06 12:10:00,147.74,147.74,147.51,147.66,9666.0,135.7541,135.7541,135.5428,135.6806,9666.0
2021-01-06 12:15:00,147.66,147.79,147.61,147.62,6449.0,135.6806,135.8001,135.6347,135.6439,6449.0
2021-01-06 12:20:00,147.56,147.93,147.56,147.93,4652.0,135.5887,135.9287,135.5887,135.9287,4652.0
2021-01-06 12:25:00,147.94,148.23,147.9,148.14,9310.0,135.9379,136.2044,135.9012,136.1217,9310.0
2021-01-06 12:30:00,148.11,148.42,148.11,148.39,5948.0,136.0941,136.379,136.0941,136.3514,5948.0
2021-01-06 12:35:00,148.34,148.6,148.32,148.45,4284.0,136.3055,136.5444,136.2871,136.4065,4284.0
2021-01-06 12:40:00,148.48,148.82,148.48,148.81,6717.0,136.4341,136.7465,136.4341,136.7373,6717.0
2021-01-06 12:45:00,148.83,148.94,148.59,148.88,9437.0,136.7557,136.8568,136.5352,136.8016,9437.0
2021-01-06 12:50:00,148.89,149.23,148.84,149.23,8518.0,136.8108,137.1233,136.7649,137.1233,8518.0
2021-01-06 12:55:00,149.26,149.43,149.15,149.34,4406.0,137.1508,137.307,137.0497,137.2243,4406.0
2021-01-06 13:00:00,149.34,149.41,149.16,149.16,17330.0,137.2243,137.2886,137.0589,137.0589,17330.0
2021-01-06 13:05:00,149.11,149.32,149.11,149.32,5535.0,137.013,137.2059,137.013,137.2059,5535.0
2021-01-06 13:10:00,149.36,149.55,149.21,149.4,8362.0,137.2427,137.4173,137.1049,137.2795,8362.0
2021-01-06 13:15:00,149.44,149.65,149.4,149.59,5112.0,137.3162,137.5092,137.2795,137.454,5112.0
2021-01-06 13:20:00,149.54,149.54,149.33,149.4,7436.0,137.4081,137.4081,137.2151,137.2795,7436.0
2021-01-06 13:25:00,149.34,149.58,149.32,149.36,5450.0,137.2243,137.4449,137.2059,137.2427,5450.0
2021-01-06 13:30:00,149.47,149.58,149.36,149.36,5311.0,137.3438,137.4449,137.2427,137.2427,5311.0
2021-01-06 13:35:00,149.39,149.53,149.31,149.42,9447.0,137.2703,137.3989,137.1968,137.2978,9447.0
2021-01-06 13:40:00,149.48,149.7,149.27,149.63,6306.0,137.353,137.5551,137.16,137.4908,6306.0
2021-01-06 13:45:00,149.66,149.81,149.59,149.61,3806.0,137.5184,137.6562,137.454,137.4724,3806.0
2021-01-06 13:50:00,149.61,149.63,149.09,149.09,6785.0,137.4724,137.4908,136.9946,136.9946,6785.0
2021-01-06 13:55:00,149.18,149.46,149.18,149.39,4633.0,137.0773,137.3346,137.0773,137.2703,4633.0
2021-01-06 14:00:00,149.38,149.76,149.34,149.66,6891.0,137.2611,137.6103,137.2243,137.5184,6891.0
2021-01-06 14:05:00,149.68,149.74,149.44,149.6,6551.0,137.5367,137.5919,137.3162,137.4632,6551.0
2021-01-06 14:10:00,149.57,149.76,149.3,149.36,11565.0,137.4357,137.6103,137.1876,137.2427,11565.0
2021-01-06 14:15:00,149.32,149.4,148.49,148.78,18236.0,137.2059,137.2795,136.4433,136.7098,18236.0
2021-01-06 14:20:00,148.77,149.07,148.56,148.56,22278.0,136.7006,136.9762,136.5076,136.5076,22278.0
2021-01-06 14:25:00,148.56,148.56,148.07,148.28,18036.0,136.5076,136.5076,136.0574,136.2503,18036.0
2021-01-06 14:30:00,148.29,148.78,148.19,148.36,25265.0,136.2595,136.7098,136.1676,136.3238,25265.0
2021-01-06 14:35:00,148.33,148.43,147.68,147.9,8505.0,136.2963,136.3882,135.699,135.9012,8505.0
2021-01-06 14:40:00,147.72,148.59,147.72,148.37,9530.0,135.7358,136.5352,135.7358,136.333,9530.0
2021-01-06 14:45:00,148.28,148.41,147.49,147.53,11135.0,136.2503,136.3698,135.5244,135.5612,11135.0
2021-01-06 14:50:00,147.57,148.04,147.38,148.02,10346.0,135.5979,136.0298,135.4233,136.0114,10346.0
2021-01-06 14:55:00,148.03,148.36,147.84,148.31,16643.0,136.0206,136.3238,135.846,136.2779,16643.0
2021-01-06 15:00:00,148.25,148.29,148.05,148.07,8409.0,136.2228,136.2595,136.039,136.0574,8409.0
2021-01-06 15:05:00,148.12,148.36,148.06,148.23,14575.0,136.1033,136.3238,136.0482,136.2044,14575.0
2021-01-06 15:10:00,148.25,149.0,148.23,148.76,39270.0,136.2228,136.9119,136.2044,136.6914,39270.0
2021-01-06 15:15:00,148.91,148.93,148.52,148.85,14202.0,136.8292,136.8476,136.4709,136.7741,14202.0
2021-01-06 15:20:00,148.92,149.12,148.25,148.25,16000.0,136.8384,137.0222,136.2228,136.2228,16000.0
2021-01-06 15:25:00,148.22,148.74,148.01,148.64,10362.0,136.1952,136.673,136.0022,136.5811,10362.0
2021-01-06 15:30:00,148.56,148.74,148.29,148.49,24196.0,136.5076,136.673,136.2595,136.4433,24196.0
2021-01-06 15:35:00,148.48,148.6,148.29,148.36,28977.0,136.4341,136.5444,136.2595,136.3238,28977.0
2021-01-06 15:40:00,148.29,149.01,148.29,148.87,34087.0,136.2595,136.9211,136.2595,136.7925,34087.0
2021-01-06 15:45:00,148.92,149.0,148.54,148.8,40037.0,136.8384,136.9119,136.4892,136.7281,40037.0
2021-01-06 15:50:00,148.93,149.06,148.49,148.98,61312.0,136.8476,136.967,136.4433,136.8935,61312.0
2021-01-06 15:55:00,148.97,149.52,148.6,148.94,105967.0,136.8843,137.3897,136.5444,136.8568,105967.0
2021-01-07 09:30:00,149.73,151.13,149.59,150.87,53443.0,137.5827,138.8691,137.454,138.6302,53443.0
2021-01-07 09:35:00,150.8,151.0,150.27,150.31,18387.0,138.5659,138.7497,138.0789,138.1156,18387.0
2021-01-07 09:40:00,150.49,150.55,149.93,150.06,6542.0,138.281,138.3362,137.7665,137.8859,6542.0
2021-01-07 09:45:00,150.13,150.4,149.87,150.39,4215.0,137.9502,138.1983,137.7113,138.1891,4215.0
2021-01-07 09:50:00,150.37,150.62,150.11,150.2,19491.0,138.1708,138.4005,137.9319,138.0146,19491.0
2021-01-07 09:55:00,150.17,150.84,150.04,150.84,10058.0,137.987,138.6026,137.8675,138.6026,10058.0
2021-01-07 10:00:00,150.81,150.92,150.35,150.63,6620.0,138.5751,138.6761,138.1524,138.4097,6620.0
2021-01-07 10:05:00,150.56,150.68,149.83,149.99,9892.0,138.3453,138.4556,137.6746,137.8216,9892.0
2021-01-07 10:10:00,149.96,150.02,149.56,149.76,5407.0,137.794,137.8492,137.4265,137.6103,5407.0
2021-01-07 10:15:00,149.84,150.22,149.79,150.22,4777.0,137.6838,138.0329,137.6378,138.0329,4777.0
2021-01-07 10:20:00,150.29,150.5,150.2,150.44,8191.0,138.0973,138.2902,138.0146,138.2351,8191.0
2021-01-07 10:25:00,150.46,150.49,150.3,150.42,6269.0,138.2535,138.281,138.1064,138.2167,6269.0
2021-01-07 10:30:00,150.43,150.79,150.29,150.79,8418.0,138.2259,138.5567,138.0973,138.5567,8418.0
2021-01-07 10:35:00,150.69,150.94,150.64,150.75,11185.0,138.4648,138.6945,138.4189,138.5199,11185.0
2021-01-07 10:40:00,150.65,150.66,150.45,150.47,6646.0,138.428,138.4372,138.2443,138.2627,6646.0
2021-01-07 10:45:00,150.47,150.7,150.38,150.52,11814.0,138.2627,138.474,138.18,138.3086,11814.0
2021-01-07 10:50:00,150.52,150.6,150.2,150.45,7965.0,138.3086,138.3821,138.0146,138.2443,7965.0
2021-01-07 10:55:00,150.42,150.53,150.33,150.5,10227.0,138.2167,138.3178,138.134,138.2902,10227.0
2021-01-07 11:00:00,150.52,151.04,150.52,150.94,12666.0,138.3086,138.7864,138.3086,138.6945,12666.0
2021-01-07 11:05:00,150.91,151.0,150.68,150.68,6006.0,138.667,138.7497,138.4556,138.4556,6006.0
2021-01-07 11:10:00,150.65,150.8,150.51,150.71,5351.0,138.428,138.5659,138.2994,138.4832,5351.0
2021-01-07 11:15:00,150.7,150.76,150.56,150.69,8163.0,138.474,138.5291,138.3453,138.4648,8163.0
2021-01-07 11:20:00,150.73,150.88,150.69,150.72,6088.0,138.5016,138.6394,138.4648,138.4924,6088.0
2021-01-07 11:25:00,150.7,150.77,150.48,150.49,5481.0,138.474,138.5383,138.2718,138.281,5481.0
2021-01-07 11:30:00,150.55,150.83,150.55,150.6,6838.0,138.3362,138.5934,138.3362,138.3821,6838.0
2021-01-07 11:35:00,150.56,150.61,150.38,150.56,6460.0,138.3453,138.3913,138.18,138.3453,6460.0
2021-01-07 11:40:00,150.6,150.88,150.56,150.88,7435.0,138.3821,138.6394,138.3453,138.6394,7435.0
2021-01-07 11:45:00,150.9,150.98,150.8,150.81,6073.0,138.6578,138.7313,138.5659,138.5751,6073.0
2021-01-07 11:50:00,150.73,150.9,150.67,150.76,8207.0,138.5016,138.6578,138.4464,138.5291,8207.0
2021-01-07 11:55:00,150.81,150.86,150.66,150.85,6721.0,138.5751,138.621,138.4372,138.6118,6721.0
2021-01-07 12:00:00,150.85,150.99,150.69,150.77,13595.0,138.6118,138.7405,138.4648,138.5383,13595.0
2021-01-07 12:05:00,150.73,151.04,150.72,151.0,6219.0,138.5016,138.7864,138.4924,138.7497,6219.0
2021-01-07 12:10:00,151.01,151.02,150.39,150.39,8540.0,138.7588,138.768,138.1891,138.1891,8540.0
2021-01-07 12:15:00,150.44,150.47,150.17,150.24,13446.0,138.2351,138.2627,137.987,138.0513,13446.0
2021-01-07 12:20:00,150.24,150.39,150.15,150.32,8385.0,138.0513,138.1891,137.9686,138.1248,8385.0
2021-01-07 12:25:00,150.35,150.51,150.35,150.5,4576.0,138.1524,138.2994,138.1524,138.2902,4576.0
2021-01-07 12:30:00,150.5,150.56,150.47,150.53,7009.0,138.2902,138.3453,138.2627,138.3178,7009.0
2021-01-07 12:35:00,150.49,150.5,150.39,150.5,4108.0,138.281,138.2902,138.1891,138.2902,4108.0
2021-01-07 12:40:00,150.5,150.5,150.36,150.43,5000.0,138.2902,138.2902,138.1616,138.2259,5000.0
2021-01-07 12:45:00,150.45,150.56,150.36,150.56,6333.0,138.2443,138.3453,138.1616,138.3453,6333.0
2021-01-07 12:50:00,150.59,150.82,150.57,150.82,8108.0,138.3729,138.5843,138.3545,138.5843,8108.0
2021-01-07 12:55:00,150.82,150.86,150.77,150.81,7189.0,138.5843,138.621,138.5383,138.5751,7189.0
2021-01-07 13:00:00,150.83,151.07,150.83,151.07,7321.0,138.5934,138.814,138.5934,138.814,7321.0
2021-01-07 13:05:00,151.03,151.03,150.59,150.59,3650.0,138.7772,138.7772,138.3729,138.3729,3650.0
2021-01-07 13:10:00,150.6,150.81,150.6,150.8,5019.0,138.3821,138.5751,138.3821,138.5659,5019.0
2021-01-07 13:15:00,150.84,150.9,150.77,150.83,3803.0,138.6026,138.6578,138.5383,138.5934,3803.0
2021-01-07 13:20:00,150.82,150.86,150.61,150.67,4205.0,138.5843,138.621,138.3913,138.4464,4205.0
2021-01-07 13:25:00,150.62,150.63,150.51,150.54,6140.0,138.4005,138.4097,138.2994,138.327,6140.0
2021-01-07 13:30:00,150.56,150.8,150.56,150.65,9734.0,138.3453,138.5659,138.3453,138.428,9734.0
2021-01-07 13:35:00,150.65,150.97,150.65,150.91,9338.0,138.428,138.7221,138.428,138.667,9338.0
2021-01-07 13:40:00,150.89,150.91,150.75,150.83,5133.0,138.6486,138.667,138.5199,138.5934,5133.0
2021-01-07 13:45:00,150.83,150.87,150.7,150.83,6359.0,138.5934,138.6302,138.474,138.5934,6359.0
2021-01-07 13:50:00,150.84,151.01,150.84,150.9,5952.0,138.6026,138.7588,138.6026,138.6578,5952.0
2021-01-07 13:55:00,150.88,151.25,150.85,151.24,4537.0,138.6394,138.9794,138.6118,138.9702,4537.0
2021-01-07 14:00:00,151.24,151.32,151.11,151.12,10525.0,138.9702,139.0437,138.8507,138.8599,10525.0
2021-01-07 14:05:00,151.09,151.13,150.86,150.9,5142.0,138.8324,138.8691,138.621,138.6578,5142.0
2021-01-07 14:10:00,150.91,150.91,150.57,150.67,7329.0,138.667,138.667,138.3545,138.4464,7329.0
2021-01-07 14:15:00,150.63,150.73,150.56,150.58,9517.0,138.4097,138.5016,138.3453,138.3637,9517.0
2021-01-07 14:20:00,150.5,150.58,150.39,150.39,6317.0,138.2902,138.3637,138.1891,138.1891,6317.0
2021-01-07 14:25:00,150.32,150.32,150.08,150.09,5064.0,138.1248,138.1248,137.9043,137.9135,5064.0
2021-01-07 14:30:00,150.09,150.14,149.97,150.11,7560.0,137.9135,137.9594,137.8032,137.9319,7560.0
2021-01-07 14:35:00,150.08,150.16,150.04,150.05,6688.0,137.9043,137.9778,137.8675,137.8767,6688.0
2021-01-07 14:40:00,150.03,150.08,149.95,150.06,5574.0,137.8583,137.9043,137.7848,137.8859,5574.0
2021-01-07 14:45:00,150.06,150.07,149.85,149.89,5141.0,137.8859,137.8951,137.693,137.7297,5141.0
2021-01-07 14:50:00,149.87,149.87,149.77,149.86,6559.0,137.7113,137.7113,137.6194,137.7021,6559.0
2021-01-07 14:55:00,149.84,149.9,149.81,149.89,5742.0,137.6838,137.7389,137.6562,137.7297,5742.0
2021-01-07 15:00:00,149.87,150.13,149.86,150.13,7313.0,137.7113,137.9502,137.7021,137.9502,7313.0
2021-01-07 15:05:00,150.11,150.13,149.71,149.71,7789.0,137.9319,137.9502,137.5643,137.5643,7789.0
2021-01-07 15:10:00,149.7,149.81,149.43,149.53,11540.0,137.5551,137.6562,137.307,137.3989,11540.0
2021-01-07 15:15:00,149.56,149.75,149.49,149.73,9178.0,137.4265,137.6011,137.3622,137.5827,9178.0
2021-01-07 15:20:00,149.75,150.02,149.71,149.95,10039.0,137.6011,137.8492,137.5643,137.7848,10039.0
2021-01-07 15:25:00,149.97,149.97,149.83,149.96,8510.0,137.8032,137.8032,137.6746,137.794,8510.0
2021-01-07 15:30:00,149.97,149.97,149.86,149.92,13029.0,137.8032,137.8032,137.7021,137.7573,13029.0
2021-01-07 15:35:00,149.89,150.0,149.83,149.88,20526.0,137.7297,137.8308,137.6746,137.7205,20526.0
2021-01-07 15:40:00,149.88,150.35,149.87,150.35,17277.0,137.7205,138.1524,137.7113,138.1524,17277.0
2021-01-07 15:45:00,150.37,150.56,150.25,150.52,22478.0,138.1708,138.3453,138.0605,138.3086,22478.0
2021-01-07 15:50:00,150.58,151.04,150.53,150.97,41103.0,138.3637,138.7864,138.3178,138.7221,41103.0
2021-01-07 15:55:00,150.97,150.97,150.62,150.83,78107.0,138.7221,138.7221,138.4005,138.5934,78107.0
2021-01-08 09:30:00,150.61,150.95,149.87,149.99,15533.0,138.3913,138.7037,137.7113,137.8216,15533.0
2021-01-08 09:35:00,150.13,150.41,149.5,149.5,8525.0,137.9502,138.2075,137.3713,137.3713,8525.0
2021-01-08 09:40:00,149.25,149.83,149.17,149.73,5911.0,137.1416,137.6746,137.0681,137.5827,5911.0
2021-01-08 09:45:00,149.69,150.0,149.47,149.55,7643.0,137.5459,137.8308,137.3438,137.4173,7643.0
2021-01-08 09:50:00,149.65,149.65,149.3,149.47,6030.0,137.5092,137.5092,137.1876,137.3438,6030.0
2021-01-08 09:55:00,149.56,149.91,149.44,149.77,5140.0,137.4265,137.7481,137.3162,137.6194,5140.0
2021-01-08 10:00:00,149.76,149.9,149.48,149.64,9099.0,137.6103,137.7389,137.353,137.5,9099.0
2021-01-08 10:05:00,149.63,149.67,149.29,149.42,4798.0,137.4908,137.5276,137.1784,137.2978,4798.0
2021-01-08 10:10:00,149.36,149.43,149.19,149.28,6034.0,137.2427,137.307,137.0865,137.1692,6034.0
2021-01-08 10:15:00,149.29,149.42,149.24,149.32,4177.0,137.1784,137.2978,137.1324,137.2059,4177.0
2021-01-08 10:20:00,149.35,149.35,148.94,149.16,4914.0,137.2335,137.2335,136.8568,137.0589,4914.0
2021-01-08 10:25:00,149.25,149.35,148.65,148.67,5986.0,137.1416,137.2335,136.5903,136.6087,5986.0
2021-01-08 10:30:00,148.76,149.08,148.76,149.08,3861.0,136.6914,136.9854,136.6914,136.9854,3861.0
2021-01-08 10:35:00,149.08,149.32,149.03,149.25,11462.0,136.9854,137.2059,136.9395,137.1416,11462.0
2021-01-08 10:40:00,149.23,149.51,149.23,149.51,5287.0,137.1233,137.3805,137.1233,137.3805,5287.0
2021-01-08 10:45:00,149.51,149.79,149.45,149.74,6113.0,137.3805,137.6378,137.3254,137.5919,6113.0
2021-01-08 10:50:00,149.72,150.08,149.72,149.91,7560.0,137.5735,137.9043,137.5735,137.7481,7560.0
2021-01-08 10:55:00,149.95,150.22,149.87,150.19,6659.0,137.7848,138.0329,137.7113,138.0054,6659.0
2021-01-08 11:00:00,150.14,150.37,150.11,150.11,5725.0,137.9594,138.1708,137.9319,137.9319,5725.0
2021-01-08 11:05:00,150.15,150.26,149.71,149.71,4900.0,137.9686,138.0697,137.5643,137.5643,4900.0
2021-01-08 11:10:00,149.73,149.82,149.59,149.82,3793.0,137.5827,137.6654,137.454,137.6654,3793.0
2021-01-08 11:15:00,149.76,149.78,149.34,149.61,4137.0,137.6103,137.6286,137.2243,137.4724,4137.0
2021-01-08 11:20:00,149.67,149.84,149.46,149.49,4556.0,137.5276,137.6838,137.3346,137.3622,4556.0
2021-01-08 11:25:00,149.52,149.6,149.29,149.35,5128.0,137.3897,137.4632,137.1784,137.2335,5128.0
2021-01-08 11:30:00,149.34,149.34,149.17,149.17,3849.0,137.2243,137.2243,137.0681,137.0681,3849.0
2021-01-08 11:35:00,149.21,149.27,149.04,149.21,5628.0,137.1049,137.16,136.9487,137.1049,5628.0
2021-01-08 11:40:00,149.14,149.16,149.04,149.09,3354.0,137.0406,137.0589,136.9487,136.9946,3354.0
2021-01-08 11:45:00,149.08,149.25,149.08,149.1,4103.0,136.9854,137.1416,136.9854,137.0038,4103.0
2021-01-08 11:50:00,149.0,149.06,148.83,149.06,3175.0,136.9119,136.967,136.7557,136.967,3175.0
2021-01-08 11:55:00,148.99,149.1,148.92,149.1,4790.0,136.9027,137.0038,136.8384,137.0038,4790.0
2021-01-08 12:00:00,149.1,149.1,148.9,148.9,12680.0,137.0038,137.0038,136.82,136.82,12680.0
2021-01-08 12:05:00,148.89,149.2,148.88,149.15,8283.0,136.8108,137.0957,136.8016,137.0497,8283.0
2021-01-08 12:10:00,149.16,149.27,149.08,149.27,5165.0,137.0589,137.16,136.9854,137.16,5165.0
2021-01-08 12:15:00,149.24,149.34,149.19,149.34,3441.0,137.1324,137.2243,137.0865,137.2243,3441.0
2021-01-08 12:20:00,149.32,149.37,149.22,149.33,4230.0,137.2059,137.2519,137.1141,137.2151,4230.0
2021-01-08 12:25:00,149.37,149.37,149.22,149.26,4529.0,137.2519,137.2519,137.1141,137.1508,4529.0
2021-01-08 12:30:00,149.28,149.28,149.04,149.1,4140.0,137.1692,137.1692,136.9487,137.0038,4140.0
2021-01-08 12:35:00,149.15,149.28,149.06,149.28,3483.0,137.0497,137.1692,136.967,137.1692,3483.0
2021-01-08 12:40:00,149.28,149.46,149.26,149.36,4590.0,137.1692,137.3346,137.1508,137.2427,4590.0
2021-01-08 12:45:00,149.36,149.42,149.14,149.22,4923.0,137.2427,137.2978,137.0406,137.1141,4923.0
2021-01-08 12:50:00,149.27,149.52,149.26,149.52,5437.0,137.16,137.3897,137.1508,137.3897,5437.0
2021-01-08 12:55:00,149.57,149.63,149.44,149.52,4968.0,137.4357,137.4908,137.3162,137.3897,4968.0
2021-01-08 13:00:00,149.52,149.52,149.07,149.1,3428.0,137.3897,137.3897,136.9762,137.0038,3428.0
2021-01-08 13:05:00,149.17,149.22,149.13,149.15,2009.0,137.0681,137.1141,137.0314,137.0497,2009.0
2021-01-08 13:10:00,149.23,149.26,148.83,148.93,2253.0,137.1233,137.1508,136.7557,136.8476,2253.0
2021-01-08 13:15:00,148.89,148.89,148.46,148.47,4119.0,136.8108,136.8108,136.4157,136.4249,4119.0
2021-01-08 13:20:00,148.45,148.46,148.04,148.17,3533.0,136.4065,136.4157,136.0298,136.1492,3533.0
2021-01-08 13:25:00,148.17,148.38,148.13,148.13,4418.0,136.1492,136.3422,136.1125,136.1125,4418.0
2021-01-08 13:30:00,148.13,148.18,147.87,147.89,4833.0,136.1125,136.1584,135.8736,135.892,4833.0
2021-01-08 13:35:00,147.8,147.96,147.59,147.67,5331.0,135.8093,135.9563,135.6163,135.6898,5331.0
2021-01-08 13:40:00,147.64,147.79,147.43,147.55,4088.0,135.6622,135.8001,135.4693,135.5795,4088.0
2021-01-08 13:45:00,147.7,147.92,147.62,147.84,4553.0,135.7174,135.9195,135.6439,135.846,4553.0
2021-01-08 13:50:00,147.89,147.91,147.67,147.67,5294.0,135.892,135.9103,135.6898,135.6898,5294.0
2021-01-08 13:55:00,147.68,147.88,147.58,147.7,6759.0,135.699,135.8828,135.6071,135.7174,6759.0
2021-01-08 14:00:00,147.8,148.09,147.8,148.02,3702.0,135.8093,136.0757,135.8093,136.0114,3702.0
2021-01-08 14:05:00,148.08,148.33,148.04,148.23,4220.0,136.0665,136.2963,136.0298,136.2044,4220.0
2021-01-08 14:10:00,148.27,148.56,148.16,148.2,6128.0,136.2411,136.5076,136.1401,136.1768,6128.0
2021-01-08 14:15:00,148.17,148.21,147.98,148.06,7329.0,136.1492,136.186,135.9747,136.0482,7329.0
2021-01-08 14:20:00,148.06,148.12,147.8,147.85,7088.0,136.0482,136.1033,135.8093,135.8552,7088.0
2021-01-08 14:25:00,147.79,148.04,147.67,148.04,5718.0,135.8001,136.0298,135.6898,136.0298,5718.0
2021-01-08 14:30:00,148.06,148.25,148.0,148.14,3983.0,136.0482,136.2228,135.993,136.1217,3983.0
2021-01-08 14:35:00,148.15,148.39,148.1,148.19,6058.0,136.1309,136.3514,136.0849,136.1676,6058.0
2021-01-08 14:40:00,148.2,148.21,147.83,147.93,11119.0,136.1768,136.186,135.8368,135.9287,11119.0
2021-01-08 14:45:00,147.85,148.24,147.84,148.23,5529.0,135.8552,136.2136,135.846,136.2044,5529.0
2021-01-08 14:50:00,148.23,148.43,148.23,148.34,4929.0,136.2044,136.3882,136.2044,136.3055,4929.0
2021-01-08 14:55:00,148.3,148.56,148.29,148.45,5727.0,136.2687,136.5076,136.2595,136.4065,5727.0
2021-01-08 15:00:00,148.45,148.8,148.43,148.78,5973.0,136.4065,136.7281,136.3882,136.7098,5973.0
2021-01-08 15:05:00,148.8,148.98,148.77,148.85,9096.0,136.7281,136.8935,136.7006,136.7741,9096.0
2021-01-08 15:10:00,148.84,148.84,148.66,148.81,7146.0,136.7649,136.7649,136.5995,136.7373,7146.0
2021-01-08 15:15:00,148.78,148.87,148.45,148.5,10689.0,136.7098,136.7925,136.4065,136.4525,10689.0
2021-01-08 15:20:00,148.44,148.5,148.08,148.17,11849.0,136.3973,136.4525,136.0665,136.1492,11849.0
2021-01-08 15:25:00,148.19,148.41,148.09,148.33,12274.0,136.1676,136.3698,136.0757,136.2963,12274.0
2021-01-08 15:30:00,148.3,148.47,148.18,148.46,15302.0,136.2687,136.4249,136.1584,136.4157,15302.0
2021-01-08 15:35:00,148.44,148.49,148.31,148.42,15271.0,136.3973,136.4433,136.2779,136.379,15271.0
2021-01-08 15:40:00,148.48,148.57,148.34,148.55,17303.0,136.4341,136.5168,136.3055,136.4984,17303.0
2021-01-08 15:45:00,148.55,148.55,148.32,148.33,29904.0,136.4984,136.4984,136.2871,136.2963,29904.0
2021-01-08 15:50:00,148.33,148.46,148.27,148.3,45406.0,136.2963,136.4157,136.2411,136.2687,45406.0
2021-01-08 15:55:00,148.29,148.57,148.11,148.27,106615.0,136.2595,136.5168,136.0941,136.2411,106615.0
2021-01-11 09:30:00,146.92,147.68,146.35,147.35,26119.0,135.0007,135.699,134.4769,135.3958,26119.0
2021-01-11 09:35:00,147.14,147.7,146.96,147.7,10246.0,135.2028,135.7174,135.0374,135.7174,10246.0
2021-01-11 09:40:00,147.71,147.97,147.49,147.67,12776.0,135.7266,135.9655,135.5244,135.6898,12776.0
2021-01-11 09:45:00,147.59,147.96,147.17,147.31,17441.0,135.6163,135.9563,135.2304,135.359,17441.0
2021-01-11 09:50:00,147.31,147.54,147.05,147.5,8092.0,135.359,135.5704,135.1201,135.5336,8092.0
2021-01-11 09:55:00,147.71,148.05,147.69,147.81,7564.0,135.7266,136.039,135.7082,135.8185,7564.0
2021-01-11 10:00:00,147.74,148.31,147.73,148.09,16241.0,135.7541,136.2779,135.7449,136.0757,16241.0
2021-01-11 10:05:00,148.09,148.34,148.05,148.29,4432.0,136.0757,136.3055,136.039,136.2595,4432.0
2021-01-11 10:10:00,148.21,148.21,148.02,148.07,5422.0,136.186,136.186,136.0114,136.0574,5422.0
2021-01-11 10:15:00,148.02,148.16,147.92,148.16,16560.0,136.0114,136.1401,135.9195,136.1401,16560.0
2021-01-11 10:20:00,148.16,148.22,147.75,147.8,8679.0,136.1401,136.1952,135.7633,135.8093,8679.0
2021-01-11 10:25:00,147.84,148.44,147.75,148.31,10061.0,135.846,136.3973,135.7633,136.2779,10061.0
2021-01-11 10:30:00,148.31,148.6,148.24,148.6,11074.0,136.2779,136.5444,136.2136,136.5444,11074.0
2021-01-11 10:35:00,148.6,148.61,148.29,148.35,13912.0,136.5444,136.5535,136.2595,136.3146,13912.0
2021-01-11 10:40:00,148.4,148.68,148.4,148.63,6405.0,136.3606,136.6179,136.3606,136.5719,6405.0
2021-01-11 10:45:00,148.63,148.64,148.28,148.28,3274.0,136.5719,136.5811,136.2503,136.2503,3274.0
2021-01-11 10:50:00,148.28,148.74,148.26,148.67,6470.0,136.2503,136.673,136.2319,136.6087,6470.0
2021-01-11 10:55:00,148.73,149.07,148.67,149.07,3201.0,136.6638,136.9762,136.6087,136.9762,3201.0
2021-01-11 11:00:00,149.01,149.11,148.83,148.83,5388.0,136.9211,137.013,136.7557,136.7557,5388.0
2021-01-11 11:05:00,148.92,149.08,148.79,148.83,5130.0,136.8384,136.9854,136.7189,136.7557,5130.0
2021-01-11 11:10:00,148.81,148.94,148.51,148.69,4871.0,136.7373,136.8568,136.4617,136.6271,4871.0
2021-01-11 11:15:00,148.75,149.0,148.75,148.95,3716.0,136.6822,136.9119,136.6822,136.866,3716.0
2021-01-11 11:20:00,149.0,149.33,149.0,149.3,3623.0,136.9119,137.2151,136.9119,137.1876,3623.0
2021-01-11 11:25:00,149.27,149.27,149.16,149.18,4157.0,137.16,137.16,137.0589,137.0773,4157.0
2021-01-11 11:30:00,149.19,149.19,148.95,148.97,2749.0,137.0865,137.0865,136.866,136.8843,2749.0
2021-01-11 11:35:00,148.98,149.04,148.9,148.9,4414.0,136.8935,136.9487,136.82,136.82,4414.0
2021-01-11 11:40:00,148.86,149.0,148.72,149.0,3728.0,136.7833,136.9119,136.6546,136.9119,3728.0
2021-01-11 11:45:00,149.06,149.09,148.85,149.09,3125.0,136.967,136.9946,136.7741,136.9946,3125.0
2021-01-11 11:50:00,149.05,149.19,149.05,149.17,1682.0,136.9579,137.0865,136.9579,137.0681,1682.0
2021-01-11 11:55:00,149.18,149.2,149.06,149.18,2483.0,137.0773,137.0957,136.967,137.0773,2483.0
2021-01-11 12:00:00,149.23,149.34,149.14,149.34,2508.0,137.1233,137.2243,137.0406,137.2243,2508.0
2021-01-11 12:05:00,149.35,149.35,148.98,149.02,4612.0,137.2335,137.2335,136.8935,136.9303,4612.0
2021-01-11 12:10:00,149.01,149.05,148.89,148.96,3952.0,136.9211,136.9579,136.8108,136.8752,3952.0
2021-01-11 12:15:00,148.97,149.01,148.91,148.93,1249.0,136.8843,136.9211,136.8292,136.8476,1249.0
2021-01-11 12:20:00,148.97,149.03,148.94,148.99,5198.0,136.8843,136.9395,136.8568,136.9027,5198.0
2021-01-11 12:25:00,148.95,149.05,148.94,149.01,2529.0,136.866,136.9579,136.8568,136.9211,2529.0
2021-01-11 12:30:00,149.01,149.22,149.0,149.19,4208.0,136.9211,137.1141,136.9119,137.0865,4208.0
2021-01-11 12:35:00,149.21,149.38,149.21,149.29,5687.0,137.1049,137.2611,137.1049,137.1784,5687.0
2021-01-11 12:40:00,149.31,149.36,149.23,149.33,3060.0,137.1968,137.2427,137.1233,137.2151,3060.0
2021-01-11 12:45:00,149.35,149.51,149.34,149.49,2490.0,137.2335,137.3805,137.2243,137.3622,2490.0
2021-01-11 12:50:00,149.55,149.76,149.46,149.46,3934.0,137.4173,137.6103,137.3346,137.3346,3934.0
2021-01-11 12:55:00,149.55,149.58,149.45,149.47,2386.0,137.4173,137.4449,137.3254,137.3438,2386.0
2021-01-11 13:00:00,149.48,149.55,149.46,149.5,3638.0,137.353,137.4173,137.3346,137.3713,3638.0
2021-01-11 13:05:00,149.5,149.57,149.44,149.44,3636.0,137.3713,137.4357,137.3162,137.3162,3636.0
2021-01-11 13:10:00,149.45,149.51,149.42,149.5,1700.0,137.3254,137.3805,137.2978,137.3713,1700.0
2021-01-11 13:15:00,149.51,149.57,149.45,149.55,3003.0,137.3805,137.4357,137.3254,137.4173,3003.0
2021-01-11 13:20:00,149.55,149.55,149.36,149.36,4077.0,137.4173,137.4173,137.2427,137.2427,4077.0
2021-01-11 13:25:00,149.35,149.35,149.16,149.35,2540.0,137.2335,137.2335,137.0589,137.2335,2540.0
2021-01-11 13:30:00,149.32,149.49,149.31,149.45,6008.0,137.2059,137.3622,137.1968,137.3254,6008.0
2021-01-11 13:35:00,149.43,149.58,149.42,149.55,4323.0,137.307,137.4449,137.2978,137.4173,4323.0
2021-01-11 13:40:00,149.56,149.56,149.06,149.08,7358.0,137.4265,137.4265,136.967,136.9854,7358.0
2021-01-11 13:45:00,149.04,149.15,148.84,149.14,6905.0,136.9487,137.0497,136.7649,137.0406,6905.0
2021-01-11 13:50:00,149.15,149.49,149.15,149.49,1800.0,137.0497,137.3622,137.0497,137.3622,1800.0
2021-01-11 13:55:00,149.53,149.62,149.35,149.42,3810.0,137.3989,137.4816,137.2335,137.2978,3810.0
2021-01-11 14:00:00,149.39,149.44,149.22,149.43,4202.0,137.2703,137.3162,137.1141,137.307,4202.0
2021-01-11 14:05:00,149.37,149.49,149.34,149.36,4067.0,137.2519,137.3622,137.2243,137.2427,4067.0
2021-01-11 14:10:00,149.37,149.5,149.31,149.46,3229.0,137.2519,137.3713,137.1968,137.3346,3229.0
2021-01-11 14:15:00,149.42,149.42,149.25,149.27,5849.0,137.2978,137.2978,137.1416,137.16,5849.0
2021-01-11 14:20:00,149.36,149.36,149.05,149.3,2673.0,137.2427,137.2427,136.9579,137.1876,2673.0
2021-01-11 14:25:00,149.28,149.38,149.24,149.34,3119.0,137.1692,137.2611,137.1324,137.2243,3119.0
2021-01-11 14:30:00,149.38,149.61,149.28,149.34,10505.0,137.2611,137.4724,137.1692,137.2243,10505.0
2021-01-11 14:35:00,149.34,149.63,149.25,149.63,5868.0,137.2243,137.4908,137.1416,137.4908,5868.0
2021-01-11 14:40:00,149.55,149.72,149.48,149.67,8819.0,137.4173,137.5735,137.353,137.5276,8819.0
2021-01-11 14:45:00,149.69,149.77,149.58,149.74,3618.0,137.5459,137.6194,137.4449,137.5919,3618.0
2021-01-11 14:50:00,149.7,149.7,149.56,149.64,7616.0,137.5551,137.5551,137.4265,137.5,7616.0
2021-01-11 14:55:00,149.74,149.84,149.71,149.77,4470.0,137.5919,137.6838,137.5643,137.6194,4470.0
2021-01-11 15:00:00,149.78,149.96,149.74,149.82,9020.0,137.6286,137.794,137.5919,137.6654,9020.0
2021-01-11 15:05:00,149.84,149.94,149.6,149.66,4444.0,137.6838,137.7756,137.4632,137.5184,4444.0
2021-01-11 15:10:00,149.63,149.69,149.51,149.59,4988.0,137.4908,137.5459,137.3805,137.454,4988.0
2021-01-11 15:15:00,149.61,149.66,149.45,149.66,4101.0,137.4724,137.5184,137.3254,137.5184,4101.0
2021-01-11 15:20:00,149.65,149.74,149.54,149.64,10955.0,137.5092,137.5919,137.4081,137.5,10955.0
2021-01-11 15:25:00,149.67,149.81,149.65,149.75,8316.0,137.5276,137.6562,137.5092,137.6011,8316.0
2021-01-11 15:30:00,149.77,149.84,149.54,149.58,12439.0,137.6194,137.6838,137.4081,137.4449,12439.0
2021-01-11 15:35:00,149.61,149.61,149.29,149.38,13334.0,137.4724,137.4724,137.1784,137.2611,13334.0
2021-01-11 15:40:00,149.37,149.47,149.29,149.38,17307.0,137.2519,137.3438,137.1784,137.2611,17307.0
2021-01-11 15:45:00,149.4,149.75,149.4,149.69,17698.0,137.2795,137.6011,137.2795,137.5459,17698.0
2021-01-11 15:50:00,149.72,149.86,149.55,149.61,29517.0,137.5735,137.7021,137.4173,137.4724,29517.0
2021-01-11 15:55:00,149.59,149.75,149.39,149.57,47640.0,137.454,137.6011,137.2703,137.4357,47640.0
2021-01-12 09:30:00,149.19,149.71,148.95,149.31,11662.0,137.0865,137.5643,136.866,137.1968,11662.0
2021-01-12 09:35:00,149.31,149.32,148.45,148.68,4786.0,137.1968,137.2059,136.4065,136.6179,4786.0
2021-01-12 09:40:00,148.67,148.77,148.49,148.66,3465.0,136.6087,136.7006,136.4433,136.5995,3465.0
2021-01-12 09:45:00,148.47,149.15,148.47,148.9,7317.0,136.4249,137.0497,136.4249,136.82,7317.0
2021-01-12 09:50:00,148.95,149.44,148.54,149.33,6285.0,136.866,137.3162,136.4892,137.2151,6285.0
2021-01-12 09:55:00,149.31,149.88,149.29,149.87,3734.0,137.1968,137.7205,137.1784,137.7113,3734.0
2021-01-12 10:00:00,149.83,149.83,149.51,149.56,8107.0,137.6746,137.6746,137.3805,137.4265,8107.0
2021-01-12 10:05:00,149.75,149.89,149.74,149.86,3804.0,137.6011,137.7297,137.5919,137.7021,3804.0
2021-01-12 10:10:00,149.94,150.02,149.7,149.94,7218.0,137.7756,137.8492,137.5551,137.7756,7218.0
2021-01-12 10:15:00,149.83,150.23,149.77,150.19,6447.0,137.6746,138.0421,137.6194,138.0054,6447.0
2021-01-12 10:20:00,150.19,150.34,150.03,150.1,6480.0,138.0054,138.1432,137.8583,137.9227,6480.0
2021-01-12 10:25:00,150.09,150.1,149.71,149.75,6350.0,137.9135,137.9227,137.5643,137.6011,6350.0
2021-01-12 10:30:00,149.82,149.82,149.6,149.71,3439.0,137.6654,137.6654,137.4632,137.5643,3439.0
2021-01-12 10:35:00,149.71,149.93,149.61,149.81,3181.0,137.5643,137.7665,137.4724,137.6562,3181.0
2021-01-12 10:40:00,149.78,149.9,149.68,149.75,5512.0,137.6286,137.7389,137.5367,137.6011,5512.0
2021-01-12 10:45:00,149.7,149.88,149.46,149.83,6552.0,137.5551,137.7205,137.3346,137.6746,6552.0
2021-01-12 10:50:00,149.85,149.85,149.62,149.78,5271.0,137.693,137.693,137.4816,137.6286,5271.0
2021-01-12 10:55:00,149.72,149.9,149.68,149.81,4708.0,137.5735,137.7389,137.5367,137.6562,4708.0
2021-01-12 11:00:00,149.84,149.85,149.56,149.72,6451.0,137.6838,137.693,137.4265,137.5735,6451.0
2021-01-12 11:05:00,149.72,149.76,149.53,149.65,4568.0,137.5735,137.6103,137.3989,137.5092,4568.0
2021-01-12 11:10:00,149.77,150.02,149.71,150.01,5449.0,137.6194,137.8492,137.5643,137.84,5449.0
2021-01-12 11:15:00,149.95,150.06,149.93,150.0,4004.0,137.7848,137.8859,137.7665,137.8308,4004.0
2021-01-12 11:20:00,150.03,150.24,149.94,150.18,7583.0,137.8583,138.0513,137.7756,137.9962,7583.0
2021-01-12 11:25:00,150.22,150.64,150.15,150.51,11525.0,138.0329,138.4189,137.9686,138.2994,11525.0
2021-01-12 11:30:00,150.47,150.51,150.21,150.33,10430.0,138.2627,138.2994,138.0237,138.134,10430.0
2021-01-12 11:35:00,150.33,150.43,150.26,150.26,3873.0,138.134,138.2259,138.0697,138.0697,3873.0
2021-01-12 11:40:00,150.26,150.3,150.15,150.28,4648.0,138.0697,138.1064,137.9686,138.0881,4648.0
2021-01-12 11:45:00,150.23,150.38,150.11,150.21,6270.0,138.0421,138.18,137.9319,138.0237,6270.0
2021-01-12 11:50:00,150.25,150.46,150.13,150.35,11548.0,138.0605,138.2535,137.9502,138.1524,11548.0
2021-01-12 11:55:00,150.37,150.75,150.35,150.75,23755.0,138.1708,138.5199,138.1524,138.5199,23755.0
2021-01-12 12:00:00,150.71,150.76,150.51,150.59,7162.0,138.4832,138.5291,138.2994,138.3729,7162.0
2021-01-12 12:05:00,150.44,150.44,150.12,150.2,3793.0,138.2351,138.2351,137.941,138.0146,3793.0
2021-01-12 12:10:00,150.28,150.47,150.11,150.4,10635.0,138.0881,138.2627,137.9319,138.1983,10635.0
2021-01-12 12:15:00,150.37,150.97,150.35,150.97,3012.0,138.1708,138.7221,138.1524,138.7221,3012.0
2021-01-12 12:20:00,150.93,150.95,150.82,150.91,14760.0,138.6853,138.7037,138.5843,138.667,14760.0
2021-01-12 12:25:00,150.96,151.11,150.85,151.06,6240.0,138.7129,138.8507,138.6118,138.8048,6240.0
2021-01-12 12:30:00,151.03,151.11,150.81,150.87,3966.0,138.7772,138.8507,138.5751,138.6302,3966.0
2021-01-12 12:35:00,150.89,151.15,150.88,151.15,4523.0,138.6486,138.8875,138.6394,138.8875,4523.0
2021-01-12 12:40:00,151.11,151.13,151.04,151.13,3211.0,138.8507,138.8691,138.7864,138.8691,3211.0
2021-01-12 12:45:00,151.14,151.16,150.92,151.02,4520.0,138.8783,138.8967,138.6761,138.768,4520.0
2021-01-12 12:50:00,151.08,151.15,150.99,151.15,5308.0,138.8232,138.8875,138.7405,138.8875,5308.0
2021-01-12 12:55:00,151.11,151.25,151.1,151.14,2086.0,138.8507,138.9794,138.8415,138.8783,2086.0
2021-01-12 13:00:00,151.09,151.21,150.87,151.17,2575.0,138.8324,138.9426,138.6302,138.9059,2575.0
2021-01-12 13:05:00,151.17,151.18,150.98,151.13,2248.0,138.9059,138.9151,138.7313,138.8691,2248.0
2021-01-12 13:10:00,151.13,151.17,151.0,151.02,4533.0,138.8691,138.9059,138.7497,138.768,4533.0
2021-01-12 13:15:00,151.0,151.11,151.0,151.08,5479.0,138.7497,138.8507,138.7497,138.8232,5479.0
2021-01-12 13:20:00,151.05,151.14,150.99,151.08,9075.0,138.7956,138.8783,138.7405,138.8232,9075.0
2021-01-12 13:25:00,151.12,151.45,151.12,151.45,5152.0,138.8599,139.1631,138.8599,139.1631,5152.0
2021-01-12 13:30:00,151.37,151.45,151.22,151.44,8222.0,139.0896,139.1631,138.9518,139.154,8222.0
2021-01-12 13:35:00,151.48,151.5,151.22,151.27,3411.0,139.1907,139.2091,138.9518,138.9977,3411.0
2021-01-12 13:40:00,151.25,151.31,151.12,151.13,3168.0,138.9794,139.0345,138.8599,138.8691,3168.0
2021-01-12 13:45:00,151.16,151.37,151.15,151.29,1777.0,138.8967,139.0896,138.8875,139.0161,1777.0
2021-01-12 13:50:00,151.25,151.37,151.1,151.18,5048.0,138.9794,139.0896,138.8415,138.9151,5048.0
2021-01-12 13:55:00,151.19,151.39,151.12,151.38,3544.0,138.9242,139.108,138.8599,139.0988,3544.0
2021-01-12 14:00:00,151.35,151.65,151.27,151.57,4574.0,139.0713,139.3469,138.9977,139.2734,4574.0
2021-01-12 14:05:00,151.56,151.71,151.54,151.7,4190.0,139.2642,139.4021,139.2458,139.3929,4190.0
2021-01-12 14:10:00,151.71,151.8,151.71,151.79,2535.0,139.4021,139.4848,139.4021,139.4756,2535.0
2021-01-12 14:15:00,151.77,151.86,151.72,151.75,4407.0,139.4572,139.5399,139.4112,139.4388,4407.0
2021-01-12 14:20:00,151.78,151.82,151.68,151.78,3055.0,139.4664,139.5031,139.3745,139.4664,3055.0
2021-01-12 14:25:00,151.83,151.9,151.68,151.84,5782.0,139.5123,139.5766,139.3745,139.5215,5782.0
2021-01-12 14:30:00,151.84,151.98,151.76,151.8,5447.0,139.5215,139.6501,139.448,139.4848,5447.0
2021-01-12 14:35:00,151.81,151.9,151.74,151.9,3115.0,139.4939,139.5766,139.4296,139.5766,3115.0
2021-01-12 14:40:00,151.88,151.94,151.74,151.8,6071.0,139.5583,139.6134,139.4296,139.4848,6071.0
2021-01-12 14:45:00,151.8,152.07,151.69,152.06,10200.0,139.4848,139.7328,139.3837,139.7237,10200.0
2021-01-12 14:50:00,152.06,152.18,151.98,152.07,7753.0,139.7237,139.8339,139.6501,139.7328,7753.0
2021-01-12 14:55:00,152.05,152.22,152.04,152.05,4248.0,139.7145,139.8707,139.7053,139.7145,4248.0
2021-01-12 15:00:00,152.12,152.19,152.0,152.11,7300.0,139.7788,139.8431,139.6685,139.7696,7300.0
2021-01-12 15:05:00,152.11,152.14,151.91,152.05,7957.0,139.7696,139.7972,139.5858,139.7145,7957.0
2021-01-12 15:10:00,152.04,152.15,151.98,152.02,6828.0,139.7053,139.8064,139.6501,139.6869,6828.0
2021-01-12 15:15:00,151.97,152.3,151.97,152.16,10231.0,139.641,139.9442,139.641,139.8155,10231.0
2021-01-12 15:20:00,152.19,152.24,152.11,152.11,7017.0,139.8431,139.8891,139.7696,139.7696,7017.0
2021-01-12 15:25:00,152.11,152.11,151.85,151.88,10838.0,139.7696,139.7696,139.5307,139.5583,10838.0
2021-01-12 15:30:00,151.77,151.85,151.55,151.63,11614.0,139.4572,139.5307,139.255,139.3285,11614.0
2021-01-12 15:35:00,151.64,151.89,151.51,151.85,19992.0,139.3377,139.5674,139.2183,139.5307,19992.0
2021-01-12 15:40:00,151.8,151.84,151.39,151.48,19887.0,139.4848,139.5215,139.108,139.1907,19887.0
2021-01-12 15:45:00,151.47,151.57,151.25,151.25,21485.0,139.1815,139.2734,138.9794,138.9794,21485.0
2021-01-12 15:50:00,151.26,151.34,151.08,151.31,55599.0,138.9886,139.0621,138.8232,139.0345,55599.0
2021-01-12 15:55:00,151.32,151.53,151.27,151.28,51648.0,139.0437,139.2367,138.9977,139.0069,51648.0
2021-01-13 09:30:00,150.88,151.3,150.66,151.3,16767.0,138.6394,139.0253,138.4372,139.0253,16767.0
2021-01-13 09:35:00,151.27,151.55,150.76,151.01,10453.0,138.9977,139.255,138.5291,138.7588,10453.0
2021-01-13 09:40:00,151.0,151.12,150.67,150.7,6746.0,138.7497,138.8599,138.4464,138.474,6746.0
2021-01-13 09:45:00,150.8,150.97,150.52,150.59,4713.0,138.5659,138.7221,138.3086,138.3729,4713.0
2021-01-13 09:50:00,150.63,150.69,150.34,150.48,5653.0,138.4097,138.4648,138.1432,138.2718,5653.0
2021-01-13 09:55:00,150.53,150.64,150.37,150.63,5228.0,138.3178,138.4189,138.1708,138.4097,5228.0
2021-01-13 10:00:00,150.67,150.7,149.98,149.98,6453.0,138.4464,138.474,137.8124,137.8124,6453.0
2021-01-13 10:05:00,149.91,150.32,149.91,150.26,3850.0,137.7481,138.1248,137.7481,138.0697,3850.0
2021-01-13 10:10:00,150.27,150.5,150.22,150.25,5066.0,138.0789,138.2902,138.0329,138.0605,5066.0
2021-01-13 10:15:00,150.28,150.65,150.24,150.6,4806.0,138.0881,138.428,138.0513,138.3821,4806.0
2021-01-13 10:20:00,150.64,150.76,150.47,150.76,6692.0,138.4189,138.5291,138.2627,138.5291,6692.0
2021-01-13 10:25:00,150.76,150.88,150.7,150.79,6220.0,138.5291,138.6394,138.474,138.5567,6220.0
2021-01-13 10:30:00,150.79,150.81,150.36,150.4,6876.0,138.5567,138.5751,138.1616,138.1983,6876.0
2021-01-13 10:35:00,150.38,150.4,150.16,150.27,7384.0,138.18,138.1983,137.9778,138.0789,7384.0
2021-01-13 10:40:00,150.28,150.47,150.2,150.43,5299.0,138.0881,138.2627,138.0146,138.2259,5299.0
2021-01-13 10:45:00,150.49,150.59,150.45,150.52,6487.0,138.281,138.3729,138.2443,138.3086,6487.0
2021-01-13 10:50:00,150.49,150.82,150.48,150.81,9287.0,138.281,138.5843,138.2718,138.5751,9287.0
2021-01-13 10:55:00,150.95,151.0,150.83,150.94,5429.0,138.7037,138.7497,138.5934,138.6945,5429.0
2021-01-13 11:00:00,150.92,151.04,150.71,150.83,9649.0,138.6761,138.7864,138.4832,138.5934,9649.0
2021-01-13 11:05:00,150.8,150.98,150.78,150.92,4680.0,138.5659,138.7313,138.5475,138.6761,4680.0
2021-01-13 11:10:00,150.97,151.05,150.92,150.96,4084.0,138.7221,138.7956,138.6761,138.7129,4084.0
2021-01-13 11:15:00,150.99,151.02,150.78,151.02,5102.0,138.7405,138.768,138.5475,138.768,5102.0
2021-01-13 11:20:00,151.02,151.06,150.97,151.03,3695.0,138.768,138.8048,138.7221,138.7772,3695.0
2021-01-13 11:25:00,151.1,151.21,151.06,151.07,5715.0,138.8415,138.9426,138.8048,138.814,5715.0
2021-01-13 11:30:00,151.07,151.14,151.0,151.07,11442.0,138.814,138.8783,138.7497,138.814,11442.0
2021-01-13 11:35:00,151.03,151.17,150.99,151.09,12020.0,138.7772,138.9059,138.7405,138.8324,12020.0
2021-01-13 11:40:00,151.08,151.13,151.0,151.08,8211.0,138.8232,138.8691,138.7497,138.8232,8211.0
2021-01-13 11:45:00,151.08,151.12,150.85,150.91,3878.0,138.8232,138.8599,138.6118,138.667,3878.0
2021-01-13 11:50:00,150.89,150.94,150.81,150.83,5699.0,138.6486,138.6945,138.5751,138.5934,5699.0
2021-01-13 11:55:00,150.83,150.9,150.76,150.9,7890.0,138.5934,138.6578,138.5291,138.6578,7890.0
2021-01-13 12:00:00,150.84,150.84,150.5,150.53,4599.0,138.6026,138.6026,138.2902,138.3178,4599.0
2021-01-13 12:05:00,150.54,150.64,150.49,150.6,2929.0,138.327,138.4189,138.281,138.3821,2929.0
2021-01-13 12:10:00,150.59,150.64,150.27,150.28,2574.0,138.3729,138.4189,138.0789,138.0881,2574.0
2021-01-13 12:15:00,150.31,150.37,150.19,150.19,3536.0,138.1156,138.1708,138.0054,138.0054,3536.0
2021-01-13 12:20:00,150.22,150.25,150.12,150.25,1042.0,138.0329,138.0605,137.941,138.0605,1042.0
2021-01-13 12:25:00,150.23,150.49,150.21,150.49,2351.0,138.0421,138.281,138.0237,138.281,2351.0
2021-01-13 12:30:00,150.55,150.62,150.48,150.53,4887.0,138.3362,138.4005,138.2718,138.3178,4887.0
2021-01-13 12:35:00,150.59,150.6,150.48,150.6,3565.0,138.3729,138.3821,138.2718,138.3821,3565.0
2021-01-13 12:40:00,150.61,150.61,150.43,150.47,5617.0,138.3913,138.3913,138.2259,138.2627,5617.0
2021-01-13 12:45:00,150.49,150.75,150.49,150.72,5548.0,138.281,138.5199,138.281,138.4924,5548.0
2021-01-13 12:50:00,150.76,150.88,150.7,150.88,9093.0,138.5291,138.6394,138.474,138.6394,9093.0
2021-01-13 12:55:00,150.94,151.02,150.92,150.93,3496.0,138.6945,138.768,138.6761,138.6853,3496.0
2021-01-13 13:00:00,150.96,150.97,150.76,150.76,3131.0,138.7129,138.7221,138.5291,138.5291,3131.0
2021-01-13 13:05:00,150.79,150.85,150.76,150.85,1764.0,138.5567,138.6118,138.5291,138.6118,1764.0
2021-01-13 13:10:00,150.84,151.0,150.84,150.96,3239.0,138.6026,138.7497,138.6026,138.7129,3239.0
2021-01-13 13:15:00,150.92,150.98,150.81,150.91,3527.0,138.6761,138.7313,138.5751,138.667,3527.0
2021-01-13 13:20:00,150.95,151.03,150.94,150.99,3547.0,138.7037,138.7772,138.6945,138.7405,3547.0
2021-01-13 13:25:00,150.87,150.95,150.84,150.9,2296.0,138.6302,138.7037,138.6026,138.6578,2296.0
2021-01-13 13:30:00,150.89,151.27,150.89,151.1,21979.0,138.6486,138.9977,138.6486,138.8415,21979.0
2021-01-13 13:35:00,151.08,151.38,151.06,151.37,22267.0,138.8232,139.0988,138.8048,139.0896,22267.0
2021-01-13 13:40:00,151.37,151.68,151.37,151.5,4707.0,139.0896,139.3745,139.0896,139.2091,4707.0
2021-01-13 13:45:00,151.5,152.03,151.5,151.97,16671.0,139.2091,139.6961,139.2091,139.641,16671.0
2021-01-13 13:50:00,151.96,152.46,151.96,152.44,13554.0,139.6318,140.0912,139.6318,140.0728,13554.0
2021-01-13 13:55:00,152.45,152.45,152.08,152.16,8833.0,140.082,140.082,139.742,139.8155,8833.0
2021-01-13 14:00:00,152.14,152.64,152.1,152.56,27315.0,139.7972,140.2566,139.7604,140.1831,27315.0
2021-01-13 14:05:00,152.53,153.0,152.49,152.98,25450.0,140.1555,140.5874,140.1188,140.569,25450.0
2021-01-13 14:10:00,153.0,153.06,152.88,152.96,22653.0,140.5874,140.6425,140.4771,140.5506,22653.0
2021-01-13 14:15:00,152.97,153.02,152.82,152.97,14189.0,140.5598,140.6058,140.422,140.5598,14189.0
2021-01-13 14:20:00,153.0,153.0,152.65,152.76,13689.0,140.5874,140.5874,140.2658,140.3669,13689.0
2021-01-13 14:25:00,152.78,152.78,152.54,152.59,9278.0,140.3852,140.3852,140.1647,140.2107,9278.0
2021-01-13 14:30:00,152.6,152.65,152.46,152.65,17215.0,140.2198,140.2658,140.0912,140.2658,17215.0
2021-01-13 14:35:00,152.62,152.63,152.45,152.5,8219.0,140.2382,140.2474,140.082,140.128,8219.0
2021-01-13 14:40:00,152.5,152.56,152.34,152.34,11096.0,140.128,140.1831,139.9809,139.9809,11096.0
2021-01-13 14:45:00,152.34,152.52,152.31,152.36,17793.0,139.9809,140.1463,139.9534,139.9993,17793.0
2021-01-13 14:50:00,152.44,152.44,152.12,152.15,6501.0,140.0728,140.0728,139.7788,139.8064,6501.0
2021-01-13 14:55:00,152.16,152.16,151.97,152.11,6580.0,139.8155,139.8155,139.641,139.7696,6580.0
2021-01-13 15:00:00,152.13,152.69,152.06,152.21,31007.0,139.788,140.3025,139.7237,139.8615,31007.0
2021-01-13 15:05:00,152.16,152.2,151.93,151.95,6092.0,139.8155,139.8523,139.6042,139.6226,6092.0
2021-01-13 15:10:00,151.95,152.12,151.93,152.09,8552.0,139.6226,139.7788,139.6042,139.7512,8552.0
2021-01-13 15:15:00,152.07,152.07,151.9,151.93,4823.0,139.7328,139.7328,139.5766,139.6042,4823.0
2021-01-13 15:20:00,151.93,152.0,151.79,151.8,8834.0,139.6042,139.6685,139.4756,139.4848,8834.0
2021-01-13 15:25:00,151.77,152.0,151.7,151.74,12125.0,139.4572,139.6685,139.3929,139.4296,12125.0
2021-01-13 15:30:00,151.72,151.92,151.63,151.83,10856.0,139.4112,139.595,139.3285,139.5123,10856.0
2021-01-13 15:35:00,151.81,151.99,151.76,151.95,14649.0,139.4939,139.6593,139.448,139.6226,14649.0
2021-01-13 15:40:00,151.94,152.0,151.9,152.0,18891.0,139.6134,139.6685,139.5766,139.6685,18891.0
2021-01-13 15:45:00,152.0,152.07,151.93,151.96,17698.0,139.6685,139.7328,139.6042,139.6318,17698.0
2021-01-13 15:50:00,151.92,152.06,151.77,152.03,19785.0,139.595,139.7237,139.4572,139.6961,19785.0
2021-01-13 15:55:00,152.05,152.19,151.91,152.01,73665.0,139.7145,139.8431,139.5858,139.6777,73665.0
2021-01-14 09:30:00,153.68,153.68,152.72,152.77,27777.0,141.2122,141.2122,140.3301,140.3761,27777.0
2021-01-14 09:35:00,152.86,152.86,152.51,152.74,6368.0,140.4588,140.4588,140.1371,140.3485,6368.0
2021-01-14 09:40:00,152.77,153.1,152.7,152.93,6493.0,140.3761,140.6793,140.3117,140.5231,6493.0
2021-01-14 09:45:00,152.92,153.09,152.68,153.09,8381.0,140.5139,140.6701,140.2934,140.6701,8381.0
2021-01-14 09:50:00,153.13,153.37,153.04,153.34,10990.0,140.7069,140.9274,140.6242,140.8998,10990.0
2021-01-14 09:55:00,153.37,153.51,153.26,153.49,12641.0,140.9274,141.056,140.8263,141.0376,12641.0
2021-01-14 10:00:00,153.52,153.73,153.29,153.65,27770.0,141.0652,141.2582,140.8539,141.1847,27770.0
2021-01-14 10:05:00,153.59,153.64,153.14,153.27,9051.0,141.1295,141.1755,140.716,140.8355,9051.0
2021-01-14 10:10:00,153.29,153.81,153.19,153.62,10345.0,140.8539,141.3317,140.762,141.1571,10345.0
2021-01-14 10:15:00,153.6,153.74,153.48,153.62,12963.0,141.1387,141.2674,141.0285,141.1571,12963.0
2021-01-14 10:20:00,153.61,153.8,153.53,153.61,15433.0,141.1479,141.3225,141.0744,141.1479,15433.0
2021-01-14 10:25:00,153.59,153.64,153.29,153.35,14008.0,141.1295,141.1755,140.8539,140.909,14008.0
2021-01-14 10:30:00,153.36,153.52,153.36,153.43,6911.0,140.9182,141.0652,140.9182,140.9825,6911.0
2021-01-14 10:35:00,153.4,153.4,153.15,153.15,15921.0,140.9549,140.9549,140.7252,140.7252,15921.0
2021-01-14 10:40:00,153.17,153.29,153.04,153.27,10085.0,140.7436,140.8539,140.6242,140.8355,10085.0
2021-01-14 10:45:00,153.25,153.27,152.84,153.07,17927.0,140.8171,140.8355,140.4404,140.6517,17927.0
2021-01-14 10:50:00,153.09,153.09,152.82,152.85,5497.0,140.6701,140.6701,140.422,140.4496,5497.0
2021-01-14 10:55:00,152.82,153.02,152.75,153.02,4286.0,140.422,140.6058,140.3577,140.6058,4286.0
2021-01-14 11:00:00,153.02,153.04,152.54,152.55,11220.0,140.6058,140.6242,140.1647,140.1739,11220.0
2021-01-14 11:05:00,152.56,152.72,152.46,152.61,7799.0,140.1831,140.3301,140.0912,140.229,7799.0
2021-01-14 11:10:00,152.61,152.84,152.55,152.84,8222.0,140.229,140.4404,140.1739,140.4404,8222.0
2021-01-14 11:15:00,152.8,152.93,152.79,152.89,3020.0,140.4036,140.5231,140.3944,140.4863,3020.0
2021-01-14 11:20:00,153.03,153.23,153.02,153.04,2350.0,140.615,140.7987,140.6058,140.6242,2350.0
2021-01-14 11:25:00,153.15,153.21,152.91,153.02,5649.0,140.7252,140.7804,140.5047,140.6058,5649.0
2021-01-14 11:30:00,153.02,153.18,152.92,153.16,5160.0,140.6058,140.7528,140.5139,140.7344,5160.0
2021-01-14 11:35:00,153.15,153.35,153.09,153.34,6993.0,140.7252,140.909,140.6701,140.8998,6993.0
2021-01-14 11:40:00,153.31,153.54,153.25,153.52,2929.0,140.8722,141.0836,140.8171,141.0652,2929.0
2021-01-14 11:45:00,153.47,153.51,153.29,153.35,4564.0,141.0193,141.056,140.8539,140.909,4564.0
2021-01-14 11:50:00,153.27,153.46,153.27,153.32,2387.0,140.8355,141.0101,140.8355,140.8814,2387.0
2021-01-14 11:55:00,153.29,153.39,153.13,153.13,4797.0,140.8539,140.9458,140.7069,140.7069,4797.0
2021-01-14 12:00:00,153.1,153.13,153.0,153.03,5096.0,140.6793,140.7069,140.5874,140.615,5096.0
2021-01-14 12:05:00,153.03,153.07,152.97,152.97,3644.0,140.615,140.6517,140.5598,140.5598,3644.0
2021-01-14 12:10:00,152.91,152.95,152.75,152.85,8711.0,140.5047,140.5415,140.3577,140.4496,8711.0
2021-01-14 12:15:00,152.87,152.88,152.67,152.74,10229.0,140.4679,140.4771,140.2842,140.3485,10229.0
2021-01-14 12:20:00,152.78,152.9,152.77,152.86,6284.0,140.3852,140.4955,140.3761,140.4588,6284.0
2021-01-14 12:25:00,152.81,152.89,152.79,152.85,3003.0,140.4128,140.4863,140.3944,140.4496,3003.0
2021-01-14 12:30:00,152.82,152.9,152.75,152.78,4704.0,140.422,140.4955,140.3577,140.3852,4704.0
2021-01-14 12:35:00,152.72,152.77,152.51,152.69,7834.0,140.3301,140.3761,140.1371,140.3025,7834.0
2021-01-14 12:40:00,152.68,152.89,152.68,152.81,15133.0,140.2934,140.4863,140.2934,140.4128,15133.0
2021-01-14 12:45:00,152.83,152.83,152.61,152.73,4040.0,140.4312,140.4312,140.229,140.3393,4040.0
2021-01-14 12:50:00,152.75,152.8,152.72,152.77,5205.0,140.3577,140.4036,140.3301,140.3761,5205.0
2021-01-14 12:55:00,152.81,152.82,152.65,152.65,3814.0,140.4128,140.422,140.2658,140.2658,3814.0
2021-01-14 13:00:00,152.62,152.62,152.36,152.38,3125.0,140.2382,140.2382,139.9993,140.0177,3125.0
2021-01-14 13:05:00,152.4,152.53,152.37,152.53,7527.0,140.0361,140.1555,140.0085,140.1555,7527.0
2021-01-14 13:10:00,152.52,152.54,152.34,152.4,10977.0,140.1463,140.1647,139.9809,140.0361,10977.0
2021-01-14 13:15:00,152.35,152.44,152.28,152.44,7168.0,139.9901,140.0728,139.9258,140.0728,7168.0
2021-01-14 13:20:00,152.44,152.6,152.36,152.47,8822.0,140.0728,140.2198,139.9993,140.1004,8822.0
2021-01-14 13:25:00,152.47,152.55,152.46,152.51,2264.0,140.1004,140.1739,140.0912,140.1371,2264.0
2021-01-14 13:30:00,152.55,152.66,152.52,152.62,3906.0,140.1739,140.275,140.1463,140.2382,3906.0
2021-01-14 13:35:00,152.62,152.82,152.55,152.82,10019.0,140.2382,140.422,140.1739,140.422,10019.0
2021-01-14 13:40:00,152.84,153.03,152.83,153.0,11489.0,140.4404,140.615,140.4312,140.5874,11489.0
2021-01-14 13:45:00,153.05,153.05,152.86,152.96,5051.0,140.6333,140.6333,140.4588,140.5506,5051.0
2021-01-14 13:50:00,152.95,153.02,152.92,153.0,4434.0,140.5415,140.6058,140.5139,140.5874,4434.0
2021-01-14 13:55:00,153.0,153.03,152.82,152.84,5882.0,140.5874,140.615,140.422,140.4404,5882.0
2021-01-14 14:00:00,152.8,152.87,152.42,152.52,15712.0,140.4036,140.4679,140.0545,140.1463,15712.0
2021-01-14 14:05:00,152.64,152.77,152.6,152.6,7205.0,140.2566,140.3761,140.2198,140.2198,7205.0
2021-01-14 14:10:00,152.58,152.73,152.58,152.71,5344.0,140.2015,140.3393,140.2015,140.3209,5344.0
2021-01-14 14:15:00,152.74,152.92,152.74,152.92,6075.0,140.3485,140.5139,140.3485,140.5139,6075.0
2021-01-14 14:20:00,152.91,152.97,152.83,152.88,5433.0,140.5047,140.5598,140.4312,140.4771,5433.0
2021-01-14 14:25:00,152.9,152.93,152.77,152.78,6557.0,140.4955,140.5231,140.3761,140.3852,6557.0
2021-01-14 14:30:00,152.78,152.91,152.76,152.9,4323.0,140.3852,140.5047,140.3669,140.4955,4323.0
2021-01-14 14:35:00,152.91,153.01,152.9,152.94,7634.0,140.5047,140.5966,140.4955,140.5323,7634.0
2021-01-14 14:40:00,152.94,152.94,152.59,152.72,5029.0,140.5323,140.5323,140.2107,140.3301,5029.0
2021-01-14 14:45:00,152.62,152.63,152.48,152.48,5801.0,140.2382,140.2474,140.1096,140.1096,5801.0
2021-01-14 14:50:00,152.51,152.56,152.32,152.32,21197.0,140.1371,140.1831,139.9626,139.9626,21197.0
2021-01-14 14:55:00,152.32,152.32,152.05,152.16,6598.0,139.9626,139.9626,139.7145,139.8155,6598.0
2021-01-14 15:00:00,152.16,152.27,152.08,152.2,6917.0,139.8155,139.9166,139.742,139.8523,6917.0
2021-01-14 15:05:00,152.2,152.22,151.96,151.96,7571.0,139.8523,139.8707,139.6318,139.6318,7571.0
2021-01-14 15:10:00,151.94,152.01,151.91,152.0,7679.0,139.6134,139.6777,139.5858,139.6685,7679.0
2021-01-14 15:15:00,152.0,152.01,151.7,151.7,6600.0,139.6685,139.6777,139.3929,139.3929,6600.0
2021-01-14 15:20:00,151.7,152.05,151.7,151.9,10026.0,139.3929,139.7145,139.3929,139.5766,10026.0
2021-01-14 15:25:00,151.9,151.93,151.75,151.91,7087.0,139.5766,139.6042,139.4388,139.5858,7087.0
2021-01-14 15:30:00,151.96,152.16,151.91,152.02,23543.0,139.6318,139.8155,139.5858,139.6869,23543.0
2021-01-14 15:35:00,152.01,152.04,151.87,152.02,32840.0,139.6777,139.7053,139.5491,139.6869,32840.0
2021-01-14 15:40:00,152.0,152.01,151.7,151.78,11477.0,139.6685,139.6777,139.3929,139.4664,11477.0
2021-01-14 15:45:00,151.78,151.87,151.54,151.63,18754.0,139.4664,139.5491,139.2458,139.3285,18754.0
2021-01-14 15:50:00,151.55,151.68,151.22,151.45,35540.0,139.255,139.3745,138.9518,139.1631,35540.0
2021-01-14 15:55:00,151.45,151.87,151.25,151.65,142954.0,139.1631,139.5491,138.9794,139.3469,142954.0
2021-01-15 09:30:00,150.2,150.9,148.78,149.31,98181.0,138.0146,138.6578,136.7098,137.1968,98181.0
2021-01-15 09:35:00,149.2,149.22,148.27,148.35,10202.0,137.0957,137.1141,136.2411,136.3146,10202.0
2021-01-15 09:40:00,148.37,149.25,148.2,149.25,8694.0,136.333,137.1416,136.1768,137.1416,8694.0
2021-01-15 09:45:00,149.04,149.04,148.5,148.84,18010.0,136.9487,136.9487,136.4525,136.7649,18010.0
2021-01-15 09:50:00,148.7,148.96,148.18,148.22,11657.0,136.6362,136.8752,136.1584,136.1952,11657.0
2021-01-15 09:55:00,148.21,148.6,148.03,148.6,15820.0,136.186,136.5444,136.0206,136.5444,15820.0
2021-01-15 10:00:00,148.59,148.59,147.41,147.59,17973.0,136.5352,136.5352,135.4509,135.6163,17973.0
2021-01-15 10:05:00,147.43,147.43,146.76,146.89,12842.0,135.4693,135.4693,134.8536,134.9731,12842.0
2021-01-15 10:10:00,146.81,147.33,146.81,147.21,8350.0,134.8996,135.3774,134.8996,135.2671,8350.0
2021-01-15 10:15:00,147.15,147.15,146.7,146.93,14299.0,135.212,135.212,134.7985,135.0098,14299.0
2021-01-15 10:20:00,146.93,146.93,146.5,146.54,14526.0,135.0098,135.0098,134.6147,134.6515,14526.0
2021-01-15 10:25:00,146.44,147.17,146.43,147.16,6368.0,134.5596,135.2304,134.5504,135.2212,6368.0
2021-01-15 10:30:00,147.05,147.63,147.05,147.56,13113.0,135.1201,135.6531,135.1201,135.5887,13113.0
2021-01-15 10:35:00,147.56,147.67,147.26,147.35,9121.0,135.5887,135.6898,135.3131,135.3958,9121.0
2021-01-15 10:40:00,147.31,147.44,147.2,147.43,5519.0,135.359,135.4785,135.2579,135.4693,5519.0
2021-01-15 10:45:00,147.46,147.55,147.22,147.22,8545.0,135.4968,135.5795,135.2763,135.2763,8545.0
2021-01-15 10:50:00,147.31,147.7,147.31,147.59,8451.0,135.359,135.7174,135.359,135.6163,8451.0
2021-01-15 10:55:00,147.57,147.72,147.42,147.72,6112.0,135.5979,135.7358,135.4601,135.7358,6112.0
2021-01-15 11:00:00,147.69,147.7,147.3,147.31,7629.0,135.7082,135.7174,135.3498,135.359,7629.0
2021-01-15 11:05:00,147.34,147.34,147.01,147.03,5070.0,135.3866,135.3866,135.0834,135.1017,5070.0
2021-01-15 11:10:00,147.03,147.28,146.92,147.09,8874.0,135.1017,135.3315,135.0007,135.1569,8874.0
2021-01-15 11:15:00,147.07,147.09,146.79,146.99,13496.0,135.1385,135.1569,134.8812,135.065,13496.0
2021-01-15 11:20:00,147.05,147.1,146.83,147.01,10419.0,135.1201,135.1661,134.918,135.0834,10419.0
2021-01-15 11:25:00,147.04,147.42,147.01,147.37,7255.0,135.1109,135.4601,135.0834,135.4141,7255.0
2021-01-15 11:30:00,147.37,147.67,147.36,147.58,16856.0,135.4141,135.6898,135.405,135.6071,16856.0
2021-01-15 11:35:00,147.56,147.81,147.56,147.68,12850.0,135.5887,135.8185,135.5887,135.699,12850.0
2021-01-15 11:40:00,147.7,147.91,147.64,147.81,17269.0,135.7174,135.9103,135.6622,135.8185,17269.0
2021-01-15 11:45:00,147.81,147.95,147.74,147.77,9386.0,135.8185,135.9471,135.7541,135.7817,9386.0
2021-01-15 11:50:00,147.8,147.8,147.38,147.4,6341.0,135.8093,135.8093,135.4233,135.4417,6341.0
2021-01-15 11:55:00,147.39,147.43,147.25,147.36,14979.0,135.4325,135.4693,135.3039,135.405,14979.0
2021-01-15 12:00:00,147.32,147.45,147.25,147.44,9084.0,135.3682,135.4877,135.3039,135.4785,9084.0
2021-01-15 12:05:00,147.46,147.58,147.41,147.56,12335.0,135.4968,135.6071,135.4509,135.5887,12335.0
2021-01-15 12:10:00,147.51,147.55,147.38,147.47,9393.0,135.5428,135.5795,135.4233,135.506,9393.0
2021-01-15 12:15:00,147.47,147.82,147.47,147.8,14447.0,135.506,135.8276,135.506,135.8093,14447.0
2021-01-15 12:20:00,147.8,147.83,147.69,147.8,8868.0,135.8093,135.8368,135.7082,135.8093,8868.0
2021-01-15 12:25:00,147.8,147.99,147.78,147.9,7352.0,135.8093,135.9838,135.7909,135.9012,7352.0
2021-01-15 12:30:00,147.9,148.0,147.82,148.0,14990.0,135.9012,135.993,135.8276,135.993,14990.0
2021-01-15 12:35:00,148.02,148.49,148.01,148.49,8499.0,136.0114,136.4433,136.0022,136.4433,8499.0
2021-01-15 12:40:00,148.47,148.64,148.43,148.62,5576.0,136.4249,136.5811,136.3882,136.5627,5576.0
2021-01-15 12:45:00,148.59,148.68,148.53,148.68,4960.0,136.5352,136.6179,136.48,136.6179,4960.0
2021-01-15 12:50:00,148.69,148.9,148.57,148.83,8862.0,136.6271,136.82,136.5168,136.7557,8862.0
2021-01-15 12:55:00,148.81,149.02,148.78,149.0,5922.0,136.7373,136.9303,136.7098,136.9119,5922.0
2021-01-15 13:00:00,149.0,149.0,148.83,148.85,7411.0,136.9119,136.9119,136.7557,136.7741,7411.0
2021-01-15 13:05:00,148.86,148.86,148.59,148.66,5525.0,136.7833,136.7833,136.5352,136.5995,5525.0
2021-01-15 13:10:00,148.66,148.75,148.52,148.6,5267.0,136.5995,136.6822,136.4709,136.5444,5267.0
2021-01-15 13:15:00,148.56,148.94,148.52,148.94,8000.0,136.5076,136.8568,136.4709,136.8568,8000.0
2021-01-15 13:20:00,148.95,149.29,148.95,149.24,11883.0,136.866,137.1784,136.866,137.1324,11883.0
2021-01-15 13:25:00,149.25,149.39,149.24,149.32,12137.0,137.1416,137.2703,137.1324,137.2059,12137.0
2021-01-15 13:30:00,149.35,149.43,149.28,149.37,10887.0,137.2335,137.307,137.1692,137.2519,10887.0
2021-01-15 13:35:00,149.32,149.35,149.07,149.18,7376.0,137.2059,137.2335,136.9762,137.0773,7376.0
2021-01-15 13:40:00,149.18,149.24,149.02,149.24,7197.0,137.0773,137.1324,136.9303,137.1324,7197.0
2021-01-15 13:45:00,149.22,149.23,148.74,148.74,5976.0,137.1141,137.1233,136.673,136.673,5976.0
2021-01-15 13:50:00,148.7,148.79,148.44,148.44,8640.0,136.6362,136.7189,136.3973,136.3973,8640.0
2021-01-15 13:55:00,148.43,148.63,148.43,148.63,9293.0,136.3882,136.5719,136.3882,136.5719,9293.0
2021-01-15 14:00:00,148.63,148.68,148.55,148.66,9632.0,136.5719,136.6179,136.4984,136.5995,9632.0
2021-01-15 14:05:00,148.65,148.83,148.64,148.64,53090.0,136.5903,136.7557,136.5811,136.5811,53090.0
2021-01-15 14:10:00,148.57,148.57,148.05,148.05,7176.0,136.5168,136.5168,136.039,136.039,7176.0
2021-01-15 14:15:00,148.09,148.16,147.86,147.86,10981.0,136.0757,136.1401,135.8644,135.8644,10981.0
2021-01-15 14:20:00,147.93,148.2,147.88,148.13,8650.0,135.9287,136.1768,135.8828,136.1125,8650.0
2021-01-15 14:25:00,148.13,148.2,148.07,148.16,8689.0,136.1125,136.1768,136.0574,136.1401,8689.0
2021-01-15 14:30:00,148.19,148.66,148.19,148.66,6174.0,136.1676,136.5995,136.1676,136.5995,6174.0
2021-01-15 14:35:00,148.69,148.91,148.68,148.83,8017.0,136.6271,136.8292,136.6179,136.7557,8017.0
2021-01-15 14:40:00,148.82,148.82,148.59,148.75,7268.0,136.7465,136.7465,136.5352,136.6822,7268.0
2021-01-15 14:45:00,148.71,148.8,148.62,148.69,9016.0,136.6454,136.7281,136.5627,136.6271,9016.0
2021-01-15 14:50:00,148.72,148.75,148.49,148.49,6293.0,136.6546,136.6822,136.4433,136.4433,6293.0
2021-01-15 14:55:00,148.48,148.5,148.32,148.4,8659.0,136.4341,136.4525,136.2871,136.3606,8659.0
2021-01-15 15:00:00,148.42,148.61,148.39,148.44,9178.0,136.379,136.5535,136.3514,136.3973,9178.0
2021-01-15 15:05:00,148.35,148.35,147.95,148.03,7956.0,136.3146,136.3146,135.9471,136.0206,7956.0
2021-01-15 15:10:00,148.04,148.36,148.03,148.31,14746.0,136.0298,136.3238,136.0206,136.2779,14746.0
2021-01-15 15:15:00,148.35,148.42,148.17,148.27,34855.0,136.3146,136.379,136.1492,136.2411,34855.0
2021-01-15 15:20:00,148.25,148.27,147.98,148.1,33902.0,136.2228,136.2411,135.9747,136.0849,33902.0
2021-01-15 15:25:00,148.13,148.16,147.91,147.91,14544.0,136.1125,136.1401,135.9103,135.9103,14544.0
2021-01-15 15:30:00,147.93,148.1,147.87,148.1,17406.0,135.9287,136.0849,135.8736,136.0849,17406.0
2021-01-15 15:35:00,148.11,148.23,147.61,147.61,27212.0,136.0941,136.2044,135.6347,135.6347,27212.0
2021-01-15 15:40:00,147.54,147.86,147.54,147.75,39967.0,135.5704,135.8644,135.5704,135.7633,39967.0
2021-01-15 15:45:00,147.75,148.03,147.64,147.78,46266.0,135.7633,136.0206,135.6622,135.7909,46266.0
2021-01-15 15:50:00,147.83,148.35,147.75,147.93,56950.0,135.8368,136.3146,135.7633,135.9287,56950.0
2021-01-15 15:55:00,147.94,148.07,147.77,148.05,133974.0,135.9379,136.0574,135.7817,136.039,133974.0
2021-01-19 09:30:00,149.0,149.16,148.06,148.31,36901.0,136.9119,137.0589,136.0482,136.2779,36901.0
2021-01-19 09:35:00,148.26,149.03,148.23,149.01,21040.0,136.2319,136.9395,136.2044,136.9211,21040.0
2021-01-19 09:40:00,148.91,149.06,148.65,148.9,25053.0,136.8292,136.967,136.5903,136.82,25053.0
2021-01-19 09:45:00,148.9,149.11,148.48,148.48,24338.0,136.82,137.013,136.4341,136.4341,24338.0
2021-01-19 09:50:00,148.44,148.5,148.21,148.5,13245.0,136.3973,136.4525,136.186,136.4525,13245.0
2021-01-19 09:55:00,148.45,148.72,148.05,148.13,16910.0,136.4065,136.6546,136.039,136.1125,16910.0
2021-01-19 10:00:00,148.13,148.28,147.93,148.14,16121.0,136.1125,136.2503,135.9287,136.1217,16121.0
2021-01-19 10:05:00,148.27,148.45,148.04,148.2,9336.0,136.2411,136.4065,136.0298,136.1768,9336.0
2021-01-19 10:10:00,148.2,148.23,147.84,148.23,56396.0,136.1768,136.2044,135.846,136.2044,56396.0
2021-01-19 10:15:00,148.32,148.57,148.28,148.51,26031.0,136.2871,136.5168,136.2503,136.4617,26031.0
2021-01-19 10:20:00,148.51,149.02,148.46,148.89,23265.0,136.4617,136.9303,136.4157,136.8108,23265.0
2021-01-19 10:25:00,148.86,148.9,148.73,148.84,8956.0,136.7833,136.82,136.6638,136.7649,8956.0
2021-01-19 10:30:00,148.83,149.04,148.74,148.98,5762.0,136.7557,136.9487,136.673,136.8935,5762.0
2021-01-19 10:35:00,148.99,149.17,148.94,149.02,8088.0,136.9027,137.0681,136.8568,136.9303,8088.0
2021-01-19 10:40:00,148.98,149.21,148.92,149.17,6200.0,136.8935,137.1049,136.8384,137.0681,6200.0
2021-01-19 10:45:00,149.15,149.35,149.15,149.27,4540.0,137.0497,137.2335,137.0497,137.16,4540.0
2021-01-19 10:50:00,149.36,149.39,149.14,149.22,6432.0,137.2427,137.2703,137.0406,137.1141,6432.0
2021-01-19 10:55:00,149.2,149.31,149.07,149.17,4730.0,137.0957,137.1968,136.9762,137.0681,4730.0
2021-01-19 11:00:00,149.18,149.39,149.03,149.14,4815.0,137.0773,137.2703,136.9395,137.0406,4815.0
2021-01-19 11:05:00,149.07,149.14,148.82,148.92,5753.0,136.9762,137.0406,136.7465,136.8384,5753.0
2021-01-19 11:10:00,148.9,148.98,148.78,148.93,5368.0,136.82,136.8935,136.7098,136.8476,5368.0
2021-01-19 11:15:00,148.91,149.0,148.68,148.78,5156.0,136.8292,136.9119,136.6179,136.7098,5156.0
2021-01-19 11:20:00,148.89,148.89,148.54,148.54,9250.0,136.8108,136.8108,136.4892,136.4892,9250.0
2021-01-19 11:25:00,148.54,148.68,148.43,148.59,4939.0,136.4892,136.6179,136.3882,136.5352,4939.0
2021-01-19 11:30:00,148.56,148.66,148.31,148.44,7627.0,136.5076,136.5995,136.2779,136.3973,7627.0
2021-01-19 11:35:00,148.37,148.53,148.14,148.14,4793.0,136.333,136.48,136.1217,136.1217,4793.0
2021-01-19 11:40:00,148.14,148.23,148.06,148.11,13166.0,136.1217,136.2044,136.0482,136.0941,13166.0
2021-01-19 11:45:00,148.11,148.37,148.08,148.33,6580.0,136.0941,136.333,136.0665,136.2963,6580.0
2021-01-19 11:50:00,148.27,148.36,148.22,148.25,4408.0,136.2411,136.3238,136.1952,136.2228,4408.0
2021-01-19 11:55:00,148.2,148.2,147.85,147.87,6930.0,136.1768,136.1768,135.8552,135.8736,6930.0
2021-01-19 12:00:00,147.91,148.07,147.9,148.04,5268.0,135.9103,136.0574,135.9012,136.0298,5268.0
2021-01-19 12:05:00,148.04,148.05,147.97,148.0,2900.0,136.0298,136.039,135.9655,135.993,2900.0
2021-01-19 12:10:00,147.96,148.0,147.92,147.95,4843.0,135.9563,135.993,135.9195,135.9471,4843.0
2021-01-19 12:15:00,147.95,147.96,147.63,147.63,6388.0,135.9471,135.9563,135.6531,135.6531,6388.0
2021-01-19 12:20:00,147.63,147.7,147.46,147.51,8636.0,135.6531,135.7174,135.4968,135.5428,8636.0
2021-01-19 12:25:00,147.49,147.5,147.25,147.37,8895.0,135.5244,135.5336,135.3039,135.4141,8895.0
2021-01-19 12:30:00,147.38,147.5,147.28,147.44,9640.0,135.4233,135.5336,135.3315,135.4785,9640.0
2021-01-19 12:35:00,147.47,147.55,147.35,147.55,4903.0,135.506,135.5795,135.3958,135.5795,4903.0
2021-01-19 12:40:00,147.56,147.98,147.55,147.98,7312.0,135.5887,135.9747,135.5795,135.9747,7312.0
2021-01-19 12:45:00,148.0,148.01,147.74,147.76,8746.0,135.993,136.0022,135.7541,135.7725,8746.0
2021-01-19 12:50:00,147.74,147.81,147.63,147.8,5923.0,135.7541,135.8185,135.6531,135.8093,5923.0
2021-01-19 12:55:00,147.78,147.87,147.67,147.87,7040.0,135.7909,135.8736,135.6898,135.8736,7040.0
2021-01-19 13:00:00,147.86,147.86,147.68,147.72,10592.0,135.8644,135.8644,135.699,135.7358,10592.0
2021-01-19 13:05:00,147.72,147.73,147.43,147.48,7108.0,135.7358,135.7449,135.4693,135.5152,7108.0
2021-01-19 13:10:00,147.45,147.55,147.09,147.09,19581.0,135.4877,135.5795,135.1569,135.1569,19581.0
2021-01-19 13:15:00,147.09,147.14,146.87,146.93,10850.0,135.1569,135.2028,134.9547,135.0098,10850.0
2021-01-19 13:20:00,146.9,146.93,146.64,146.77,12569.0,134.9823,135.0098,134.7434,134.8628,12569.0
2021-01-19 13:25:00,146.81,146.93,146.8,146.84,16895.0,134.8996,135.0098,134.8904,134.9271,16895.0
2021-01-19 13:30:00,146.91,146.96,146.76,146.87,16290.0,134.9915,135.0374,134.8536,134.9547,16290.0
2021-01-19 13:35:00,146.89,147.06,146.71,146.74,22418.0,134.9731,135.1293,134.8077,134.8353,22418.0
2021-01-19 13:40:00,146.71,146.74,146.31,146.44,23052.0,134.8077,134.8353,134.4401,134.5596,23052.0
2021-01-19 13:45:00,146.44,146.48,146.3,146.32,14676.0,134.5596,134.5964,134.431,134.4493,14676.0
2021-01-19 13:50:00,146.31,146.4,146.31,146.36,12588.0,134.4401,134.5228,134.4401,134.4861,12588.0
2021-01-19 13:55:00,146.34,146.4,146.1,146.34,23423.0,134.4677,134.5228,134.2472,134.4677,23423.0
2021-01-19 14:00:00,146.3,146.38,146.19,146.33,14821.0,134.431,134.5045,134.3299,134.4585,14821.0
2021-01-19 14:05:00,146.36,146.44,146.34,146.42,24513.0,134.4861,134.5596,134.4677,134.5412,24513.0
2021-01-19 14:10:00,146.41,146.57,146.36,146.53,12094.0,134.532,134.6791,134.4861,134.6423,12094.0
2021-01-19 14:15:00,146.54,146.57,146.41,146.43,13552.0,134.6515,134.6791,134.532,134.5504,13552.0
2021-01-19 14:20:00,146.43,146.44,146.13,146.18,15484.0,134.5504,134.5596,134.2747,134.3207,15484.0
2021-01-19 14:25:00,146.21,146.22,145.98,146.06,8392.0,134.3483,134.3574,134.1369,134.2104,8392.0
2021-01-19 14:30:00,146.08,146.17,145.98,146.04,16324.0,134.2288,134.3115,134.1369,134.192,16324.0
2021-01-19 14:35:00,146.04,146.14,146.02,146.04,6355.0,134.192,134.2839,134.1737,134.192,6355.0
2021-01-19 14:40:00,146.04,146.08,145.79,145.81,11296.0,134.192,134.2288,133.9623,133.9807,11296.0
2021-01-19 14:45:00,145.81,146.09,145.81,146.06,10529.0,133.9807,134.238,133.9807,134.2104,10529.0
2021-01-19 14:50:00,146.01,146.02,145.84,145.89,13760.0,134.1645,134.1737,134.0083,134.0542,13760.0
2021-01-19 14:55:00,145.92,146.09,145.88,145.9,9194.0,134.0818,134.238,134.045,134.0634,9194.0
2021-01-19 15:00:00,145.92,146.09,145.67,145.98,30748.0,134.0818,134.238,133.8521,134.1369,30748.0
2021-01-19 15:05:00,146.0,146.0,145.6,145.66,27631.0,134.1553,134.1553,133.7877,133.8429,27631.0
2021-01-19 15:10:00,145.69,145.81,145.64,145.79,7612.0,133.8704,133.9807,133.8245,133.9623,7612.0
2021-01-19 15:15:00,145.79,145.79,145.58,145.6,12082.0,133.9623,133.9623,133.7694,133.7877,12082.0
2021-01-19 15:20:00,145.6,145.83,145.6,145.83,9252.0,133.7877,133.9991,133.7877,133.9991,9252.0
2021-01-19 15:25:00,145.82,145.92,145.81,145.86,8565.0,133.9899,134.0818,133.9807,134.0267,8565.0
2021-01-19 15:30:00,145.86,145.93,145.8,145.91,12452.0,134.0267,134.091,133.9715,134.0726,12452.0
2021-01-19 15:35:00,145.9,145.9,145.72,145.77,15512.0,134.0634,134.0634,133.898,133.944,15512.0
2021-01-19 15:40:00,145.73,145.86,145.61,145.63,20816.0,133.9072,134.0267,133.7969,133.8153,20816.0
2021-01-19 15:45:00,145.62,145.71,145.47,145.47,53112.0,133.8061,133.8888,133.6683,133.6683,53112.0
2021-01-19 15:50:00,145.5,145.71,145.39,145.43,52577.0,133.6959,133.8888,133.5948,133.6315,52577.0
2021-01-19 15:55:00,145.43,145.57,144.96,144.99,197227.0,133.6315,133.7602,133.1997,133.2272,197227.0
2021-01-20 09:30:00,146.0,146.41,145.55,145.68,31160.0,134.1553,134.532,133.7418,133.8613,31160.0
2021-01-20 09:35:00,145.76,146.08,144.61,144.61,22260.0,133.9348,134.2288,132.8781,132.8781,22260.0
2021-01-20 09:40:00,144.7,144.7,144.25,144.51,4059.0,132.9608,132.9608,132.5473,132.7862,4059.0
2021-01-20 09:45:00,144.62,144.71,144.38,144.6,6098.0,132.8873,132.9699,132.6667,132.8689,6098.0
2021-01-20 09:50:00,144.62,144.62,144.19,144.2,6097.0,132.8873,132.8873,132.4921,132.5013,6097.0
2021-01-20 09:55:00,144.2,144.21,143.92,144.19,9265.0,132.5013,132.5105,132.244,132.4921,9265.0
2021-01-20 10:00:00,144.22,144.42,144.17,144.37,8242.0,132.5197,132.7035,132.4738,132.6575,8242.0
2021-01-20 10:05:00,144.34,144.42,144.0,144.11,17902.0,132.63,132.7035,132.3176,132.4186,17902.0
2021-01-20 10:10:00,144.17,144.35,144.04,144.16,15330.0,132.4738,132.6392,132.3543,132.4646,15330.0
2021-01-20 10:15:00,144.17,144.45,143.88,144.22,12850.0,132.4738,132.731,132.2073,132.5197,12850.0
2021-01-20 10:20:00,144.21,144.5,144.16,144.37,7400.0,132.5105,132.777,132.4646,132.6575,7400.0
2021-01-20 10:25:00,144.46,144.51,144.1,144.18,5635.0,132.7402,132.7862,132.4094,132.4829,5635.0
2021-01-20 10:30:00,144.2,144.39,144.05,144.28,13389.0,132.5013,132.6759,132.3635,132.5748,13389.0
2021-01-20 10:35:00,144.28,144.28,143.85,143.99,6459.0,132.5748,132.5748,132.1797,132.3084,6459.0
2021-01-20 10:40:00,144.09,144.13,143.89,143.89,4722.0,132.4002,132.437,132.2165,132.2165,4722.0
2021-01-20 10:45:00,143.95,144.09,143.75,143.91,5833.0,132.2716,132.4002,132.0878,132.2349,5833.0
2021-01-20 10:50:00,144.01,144.18,143.76,144.09,11048.0,132.3267,132.4829,132.097,132.4002,11048.0
2021-01-20 10:55:00,144.06,144.09,143.83,144.0,5992.0,132.3727,132.4002,132.1613,132.3176,5992.0
2021-01-20 11:00:00,143.94,144.02,143.68,143.79,7732.0,132.2624,132.3359,132.0235,132.1246,7732.0
2021-01-20 11:05:00,143.85,143.95,143.7,143.72,3025.0,132.1797,132.2716,132.0419,132.0603,3025.0
2021-01-20 11:10:00,143.72,143.91,143.72,143.77,5749.0,132.0603,132.2349,132.0603,132.1062,5749.0
2021-01-20 11:15:00,143.8,143.89,143.71,143.83,8366.0,132.1338,132.2165,132.0511,132.1613,8366.0
2021-01-20 11:20:00,143.82,143.9,143.58,143.59,5878.0,132.1522,132.2257,131.9316,131.9408,5878.0
2021-01-20 11:25:00,143.63,143.67,143.52,143.54,4441.0,131.9776,132.0143,131.8765,131.8949,4441.0
2021-01-20 11:30:00,143.59,143.59,143.28,143.34,6833.0,131.9408,131.9408,131.656,131.7111,6833.0
2021-01-20 11:35:00,143.3,143.44,143.15,143.32,9390.0,131.6743,131.803,131.5365,131.6927,9390.0
2021-01-20 11:40:00,143.38,143.57,142.77,143.09,26881.0,131.7478,131.9224,131.1873,131.4814,26881.0
2021-01-20 11:45:00,143.08,143.55,143.08,143.55,4744.0,131.4722,131.9041,131.4722,131.9041,4744.0
2021-01-20 11:50:00,143.54,143.75,143.51,143.73,22243.0,131.8949,132.0878,131.8673,132.0695,22243.0
2021-01-20 11:55:00,143.75,143.89,143.64,143.89,9124.0,132.0878,132.2165,131.9868,132.2165,9124.0
2021-01-20 12:00:00,143.9,144.09,143.88,143.95,7579.0,132.2257,132.4002,132.2073,132.2716,7579.0
2021-01-20 12:05:00,143.99,144.01,143.78,143.9,3958.0,132.3084,132.3267,132.1154,132.2257,3958.0
2021-01-20 12:10:00,143.87,143.98,143.86,143.9,6440.0,132.1981,132.2992,132.1889,132.2257,6440.0
2021-01-20 12:15:00,143.92,144.08,143.89,143.95,5906.0,132.244,132.3911,132.2165,132.2716,5906.0
2021-01-20 12:20:00,143.92,144.09,143.8,144.07,13454.0,132.244,132.4002,132.1338,132.3819,13454.0
2021-01-20 12:25:00,144.05,144.08,144.0,144.0,11533.0,132.3635,132.3911,132.3176,132.3176,11533.0
2021-01-20 12:30:00,144.05,144.06,143.95,144.0,4806.0,132.3635,132.3727,132.2716,132.3176,4806.0
2021-01-20 12:35:00,144.05,144.08,143.98,143.98,3796.0,132.3635,132.3911,132.2992,132.2992,3796.0
2021-01-20 12:40:00,144.05,144.07,143.91,143.97,5237.0,132.3635,132.3819,132.2349,132.29,5237.0
2021-01-20 12:45:00,143.97,144.24,143.95,144.18,2800.0,132.29,132.5381,132.2716,132.4829,2800.0
2021-01-20 12:50:00,144.28,144.46,144.28,144.42,3019.0,132.5748,132.7402,132.5748,132.7035,3019.0
2021-01-20 12:55:00,144.37,144.48,144.2,144.2,3086.0,132.6575,132.7586,132.5013,132.5013,3086.0
2021-01-20 13:00:00,144.19,144.29,144.13,144.21,2797.0,132.4921,132.584,132.437,132.5105,2797.0
2021-01-20 13:05:00,144.33,144.36,144.22,144.25,4409.0,132.6208,132.6483,132.5197,132.5473,4409.0
2021-01-20 13:10:00,144.29,144.29,144.12,144.23,3899.0,132.584,132.584,132.4278,132.5289,3899.0
2021-01-20 13:15:00,144.25,144.37,144.24,144.28,2731.0,132.5473,132.6575,132.5381,132.5748,2731.0
2021-01-20 13:20:00,144.28,144.31,144.17,144.19,3951.0,132.5748,132.6024,132.4738,132.4921,3951.0
2021-01-20 13:25:00,144.23,144.52,144.23,144.48,6108.0,132.5289,132.7954,132.5289,132.7586,6108.0
2021-01-20 13:30:00,144.53,144.6,144.49,144.59,3098.0,132.8046,132.8689,132.7678,132.8597,3098.0
2021-01-20 13:35:00,144.62,144.75,144.59,144.66,5652.0,132.8873,133.0067,132.8597,132.924,5652.0
2021-01-20 13:40:00,144.63,144.75,144.63,144.65,4553.0,132.8964,133.0067,132.8964,132.9148,4553.0
2021-01-20 13:45:00,144.69,144.71,144.6,144.71,2300.0,132.9516,132.9699,132.8689,132.9699,2300.0
2021-01-20 13:50:00,144.78,144.92,144.71,144.76,5643.0,133.0343,133.1629,132.9699,133.0159,5643.0
2021-01-20 13:55:00,144.77,144.93,144.67,144.89,8052.0,133.0251,133.1721,132.9332,133.1353,8052.0
2021-01-20 14:00:00,145.0,145.09,144.77,144.8,11883.0,133.2364,133.3191,133.0251,133.0526,11883.0
2021-01-20 14:05:00,144.76,144.8,144.67,144.67,3966.0,133.0159,133.0526,132.9332,132.9332,3966.0
2021-01-20 14:10:00,144.67,144.69,144.43,144.43,6035.0,132.9332,132.9516,132.7127,132.7127,6035.0
2021-01-20 14:15:00,144.5,144.72,144.4,144.54,5526.0,132.777,132.9791,132.6851,132.8137,5526.0
2021-01-20 14:20:00,144.58,144.73,144.45,144.65,16705.0,132.8505,132.9883,132.731,132.9148,16705.0
2021-01-20 14:25:00,144.66,144.66,144.27,144.45,5768.0,132.924,132.924,132.5656,132.731,5768.0
2021-01-20 14:30:00,144.42,144.75,144.41,144.65,5867.0,132.7035,133.0067,132.6943,132.9148,5867.0
2021-01-20 14:35:00,144.6,144.73,144.51,144.53,5333.0,132.8689,132.9883,132.7862,132.8046,5333.0
2021-01-20 14:40:00,144.58,144.71,144.51,144.64,3515.0,132.8505,132.9699,132.7862,132.9056,3515.0
2021-01-20 14:45:00,144.66,144.75,144.56,144.65,8379.0,132.924,133.0067,132.8321,132.9148,8379.0
2021-01-20 14:50:00,144.68,144.68,144.47,144.5,4554.0,132.9424,132.9424,132.7494,132.777,4554.0
2021-01-20 14:55:00,144.47,144.5,144.38,144.43,5172.0,132.7494,132.777,132.6667,132.7127,5172.0
2021-01-20 15:00:00,144.46,144.55,144.4,144.51,4385.0,132.7402,132.8229,132.6851,132.7862,4385.0
2021-01-20 15:05:00,144.52,144.72,144.46,144.63,6475.0,132.7954,132.9791,132.7402,132.8964,6475.0
2021-01-20 15:10:00,144.65,144.65,144.36,144.45,5709.0,132.9148,132.9148,132.6483,132.731,5709.0
2021-01-20 15:15:00,144.48,144.68,144.45,144.66,6336.0,132.7586,132.9424,132.731,132.924,6336.0
2021-01-20 15:20:00,144.69,144.75,144.63,144.63,8599.0,132.9516,133.0067,132.8964,132.8964,8599.0
2021-01-20 15:25:00,144.63,144.79,144.62,144.68,5978.0,132.8964,133.0435,132.8873,132.9424,5978.0
2021-01-20 15:30:00,144.68,144.74,144.54,144.56,32804.0,132.9424,132.9975,132.8137,132.8321,32804.0
2021-01-20 15:35:00,144.56,144.65,144.53,144.6,23679.0,132.8321,132.9148,132.8046,132.8689,23679.0
2021-01-20 15:40:00,144.58,144.67,144.48,144.63,22387.0,132.8505,132.9332,132.7586,132.8964,22387.0
2021-01-20 15:45:00,144.63,144.75,144.61,144.68,17195.0,132.8964,133.0067,132.8781,132.9424,17195.0
2021-01-20 15:50:00,144.69,144.77,144.53,144.59,42077.0,132.9516,133.0251,132.8046,132.8597,42077.0
2021-01-20 15:55:00,144.59,144.87,144.48,144.56,83245.0,132.8597,133.117,132.7586,132.8321,83245.0
2021-01-21 09:30:00,145.12,145.12,144.09,144.3,17892.0,133.3467,133.3467,132.4002,132.5932,17892.0
2021-01-21 09:35:00,144.41,144.41,143.78,144.03,5030.0,132.6943,132.6943,132.1154,132.3451,5030.0
2021-01-21 09:40:00,143.84,143.89,143.58,143.77,6475.0,132.1705,132.2165,131.9316,132.1062,6475.0
2021-01-21 09:45:00,143.85,144.07,143.76,143.83,6356.0,132.1797,132.3819,132.097,132.1613,6356.0
2021-01-21 09:50:00,143.72,143.83,143.43,143.5,10762.0,132.0603,132.1613,131.7938,131.8581,10762.0
2021-01-21 09:55:00,143.47,143.64,143.33,143.44,10046.0,131.8305,131.9868,131.7019,131.803,10046.0
2021-01-21 10:00:00,143.37,143.62,143.16,143.37,13880.0,131.7387,131.9684,131.5457,131.7387,13880.0
2021-01-21 10:05:00,143.36,143.85,143.33,143.33,13182.0,131.7295,132.1797,131.7019,131.7019,13182.0
2021-01-21 10:10:00,143.4,144.02,143.35,143.7,7340.0,131.7662,132.3359,131.7203,132.0419,7340.0
2021-01-21 10:15:00,143.78,144.02,143.77,143.85,4960.0,132.1154,132.3359,132.1062,132.1797,4960.0
2021-01-21 10:20:00,143.86,144.33,143.76,144.15,8117.0,132.1889,132.6208,132.097,132.4554,8117.0
2021-01-21 10:25:00,144.19,144.92,144.16,144.92,15972.0,132.4921,133.1629,132.4646,133.1629,15972.0
2021-01-21 10:30:00,144.92,145.25,144.88,145.22,21017.0,133.1629,133.4661,133.1262,133.4386,21017.0
2021-01-21 10:35:00,145.21,145.28,144.82,144.82,7250.0,133.4294,133.4937,133.071,133.071,7250.0
2021-01-21 10:40:00,144.8,144.81,144.55,144.56,4715.0,133.0526,133.0618,132.8229,132.8321,4715.0
2021-01-21 10:45:00,144.59,144.64,144.43,144.47,7662.0,132.8597,132.9056,132.7127,132.7494,7662.0
2021-01-21 10:50:00,144.51,144.76,144.51,144.67,8532.0,132.7862,133.0159,132.7862,132.9332,8532.0
2021-01-21 10:55:00,144.63,144.72,144.53,144.65,10323.0,132.8964,132.9791,132.8046,132.9148,10323.0
2021-01-21 11:00:00,144.69,145.07,144.61,145.07,11834.0,132.9516,133.3007,132.8781,133.3007,11834.0
2021-01-21 11:05:00,145.06,145.13,144.57,144.82,9159.0,133.2916,133.3559,132.8413,133.071,9159.0
2021-01-21 11:10:00,144.78,144.82,144.52,144.53,7492.0,133.0343,133.071,132.7954,132.8046,7492.0
2021-01-21 11:15:00,144.52,144.67,144.26,144.34,6494.0,132.7954,132.9332,132.5565,132.63,6494.0
2021-01-21 11:20:00,144.42,144.42,144.24,144.24,4343.0,132.7035,132.7035,132.5381,132.5381,4343.0
2021-01-21 11:25:00,144.21,144.21,143.89,143.89,7609.0,132.5105,132.5105,132.2165,132.2165,7609.0
2021-01-21 11:30:00,143.89,144.16,143.88,143.92,8990.0,132.2165,132.4646,132.2073,132.244,8990.0
2021-01-21 11:35:00,143.94,144.25,143.93,144.09,5018.0,132.2624,132.5473,132.2532,132.4002,5018.0
2021-01-21 11:40:00,144.13,144.19,144.02,144.08,5094.0,132.437,132.4921,132.3359,132.3911,5094.0
2021-01-21 11:45:00,144.06,144.09,143.86,143.97,4351.0,132.3727,132.4002,132.1889,132.29,4351.0
2021-01-21 11:50:00,144.01,144.14,143.87,143.9,5673.0,132.3267,132.4462,132.1981,132.2257,5673.0
2021-01-21 11:55:00,143.87,144.15,143.87,144.15,5947.0,132.1981,132.4554,132.1981,132.4554,5947.0
2021-01-21 12:00:00,144.2,144.26,144.09,144.16,4619.0,132.5013,132.5565,132.4002,132.4646,4619.0
2021-01-21 12:05:00,144.17,144.25,144.1,144.1,6584.0,132.4738,132.5473,132.4094,132.4094,6584.0
2021-01-21 12:10:00,144.1,144.17,144.03,144.17,10631.0,132.4094,132.4738,132.3451,132.4738,10631.0
2021-01-21 12:15:00,144.16,144.16,144.05,144.09,5720.0,132.4646,132.4646,132.3635,132.4002,5720.0
2021-01-21 12:20:00,144.09,144.09,143.79,143.94,12109.0,132.4002,132.4002,132.1246,132.2624,12109.0
2021-01-21 12:25:00,143.96,144.14,143.96,143.96,22921.0,132.2808,132.4462,132.2808,132.2808,22921.0
2021-01-21 12:30:00,143.94,143.96,143.52,143.56,6597.0,132.2624,132.2808,131.8765,131.9132,6597.0
2021-01-21 12:35:00,143.58,143.64,143.43,143.55,10013.0,131.9316,131.9868,131.7938,131.9041,10013.0
2021-01-21 12:40:00,143.59,143.64,143.5,143.62,3885.0,131.9408,131.9868,131.8581,131.9684,3885.0
2021-01-21 12:45:00,143.59,143.62,143.33,143.39,7214.0,131.9408,131.9684,131.7019,131.757,7214.0
2021-01-21 12:50:00,143.36,143.55,143.23,143.45,8779.0,131.7295,131.9041,131.61,131.8122,8779.0
2021-01-21 12:55:00,143.47,143.47,143.23,143.31,22127.0,131.8305,131.8305,131.61,131.6835,22127.0
2021-01-21 13:00:00,143.38,143.4,143.1,143.19,16148.0,131.7478,131.7662,131.4906,131.5733,16148.0
2021-01-21 13:05:00,143.16,143.23,143.14,143.18,13052.0,131.5457,131.61,131.5273,131.5641,13052.0
2021-01-21 13:10:00,143.16,143.16,142.93,143.05,9898.0,131.5457,131.5457,131.3344,131.4446,9898.0
2021-01-21 13:15:00,143.05,143.06,142.63,142.64,13475.0,131.4446,131.4538,131.0587,131.0679,13475.0
2021-01-21 13:20:00,142.62,143.04,142.61,143.01,10279.0,131.0495,131.4354,131.0403,131.4079,10279.0
2021-01-21 13:25:00,142.98,143.03,142.73,142.82,9002.0,131.3803,131.4262,131.1506,131.2333,9002.0
2021-01-21 13:30:00,142.82,143.01,142.78,143.01,8048.0,131.2333,131.4079,131.1965,131.4079,8048.0
2021-01-21 13:35:00,143.04,143.21,143.01,143.19,11300.0,131.4354,131.5916,131.4079,131.5733,11300.0
2021-01-21 13:40:00,143.18,143.18,143.02,143.11,6353.0,131.5641,131.5641,131.4171,131.4998,6353.0
2021-01-21 13:45:00,143.1,143.18,143.1,143.13,10223.0,131.4906,131.5641,131.4906,131.5181,10223.0
2021-01-21 13:50:00,143.15,143.22,143.12,143.16,12891.0,131.5365,131.6008,131.5089,131.5457,12891.0
2021-01-21 13:55:00,143.16,143.46,143.16,143.41,10539.0,131.5457,131.8214,131.5457,131.7754,10539.0
2021-01-21 14:00:00,143.39,143.44,143.05,143.15,13613.0,131.757,131.803,131.4446,131.5365,13613.0
2021-01-21 14:05:00,143.16,143.22,143.05,143.07,37860.0,131.5457,131.6008,131.4446,131.463,37860.0
2021-01-21 14:10:00,143.06,143.15,142.86,143.04,15337.0,131.4538,131.5365,131.27,131.4354,15337.0
2021-01-21 14:15:00,143.03,143.15,143.03,143.06,21582.0,131.4262,131.5365,131.4262,131.4538,21582.0
2021-01-21 14:20:00,143.06,143.19,143.01,143.11,20955.0,131.4538,131.5733,131.4079,131.4998,20955.0
2021-01-21 14:25:00,143.12,143.35,143.11,143.35,9935.0,131.5089,131.7203,131.4998,131.7203,9935.0
2021-01-21 14:30:00,143.33,143.46,143.3,143.44,7067.0,131.7019,131.8214,131.6743,131.803,7067.0
2021-01-21 14:35:00,143.44,143.62,143.4,143.62,8416.0,131.803,131.9684,131.7662,131.9684,8416.0
2021-01-21 14:40:00,143.62,143.74,143.56,143.74,10211.0,131.9684,132.0786,131.9132,132.0786,10211.0
2021-01-21 14:45:00,143.74,143.8,143.63,143.66,5429.0,132.0786,132.1338,131.9776,132.0051,5429.0
2021-01-21 14:50:00,143.66,143.69,143.53,143.58,19862.0,132.0051,132.0327,131.8857,131.9316,19862.0
2021-01-21 14:55:00,143.6,143.84,143.6,143.8,7348.0,131.95,132.1705,131.95,132.1338,7348.0
2021-01-21 15:00:00,143.81,143.85,143.67,143.85,10241.0,132.143,132.1797,132.0143,132.1797,10241.0
2021-01-21 15:05:00,143.81,143.98,143.73,143.97,8219.0,132.143,132.2992,132.0695,132.29,8219.0
2021-01-21 15:10:00,143.96,143.98,143.67,143.68,21346.0,132.2808,132.2992,132.0143,132.0235,21346.0
2021-01-21 15:15:00,143.7,143.92,143.68,143.9,12313.0,132.0419,132.244,132.0235,132.2257,12313.0
2021-01-21 15:20:00,143.9,144.39,143.9,144.22,22724.0,132.2257,132.6759,132.2257,132.5197,22724.0
2021-01-21 15:25:00,144.22,144.3,144.1,144.19,29619.0,132.5197,132.5932,132.4094,132.4921,29619.0
2021-01-21 15:30:00,144.18,144.27,143.89,143.9,28883.0,132.4829,132.5656,132.2165,132.2257,28883.0
2021-01-21 15:35:00,143.9,143.9,143.66,143.69,16064.0,132.2257,132.2257,132.0051,132.0327,16064.0
2021-01-21 15:40:00,143.69,143.71,143.57,143.63,18046.0,132.0327,132.0511,131.9224,131.9776,18046.0
2021-01-21 15:45:00,143.65,143.79,143.61,143.74,31725.0,131.9959,132.1246,131.9592,132.0786,31725.0
2021-01-21 15:50:00,143.71,144.08,143.68,144.08,39352.0,132.0511,132.3911,132.0235,132.3911,39352.0
2021-01-21 15:55:00,144.05,144.34,143.57,143.77,100373.0,132.3635,132.63,131.9224,132.1062,100373.0
2021-01-22 09:30:00,138.75,142.18,138.65,139.22,83967.0,127.4935,130.6452,127.4016,127.9253,83967.0
2021-01-22 09:35:00,138.81,139.8,137.56,139.27,43518.0,127.5486,128.4583,126.4,127.9713,43518.0
2021-01-22 09:40:00,139.51,141.35,138.87,139.64,33866.0,128.1918,129.8825,127.6037,128.3113,33866.0
2021-01-22 09:45:00,139.78,140.27,139.34,139.65,22096.0,128.4399,128.8902,128.0356,128.3205,22096.0
2021-01-22 09:50:00,139.82,140.11,139.25,139.37,29816.0,128.4767,128.7431,127.9529,128.0632,29816.0
2021-01-22 09:55:00,139.64,139.64,138.85,139.64,30466.0,128.3113,128.3113,127.5854,128.3113,30466.0
2021-01-22 10:00:00,139.64,140.58,139.64,140.41,17961.0,128.3113,129.175,128.3113,129.0188,17961.0
2021-01-22 10:05:00,140.28,140.65,140.22,140.46,19806.0,128.8993,129.2393,128.8442,129.0647,19806.0
2021-01-22 10:10:00,140.39,140.39,139.37,139.63,8859.0,129.0004,129.0004,128.0632,128.3021,8859.0
2021-01-22 10:15:00,139.59,139.99,139.47,139.61,7956.0,128.2653,128.6329,128.1551,128.2837,7956.0
2021-01-22 10:20:00,139.52,139.52,138.65,138.81,16274.0,128.201,128.201,127.4016,127.5486,16274.0
2021-01-22 10:25:00,138.73,139.01,138.39,138.72,15917.0,127.4751,127.7324,127.1627,127.4659,15917.0
2021-01-22 10:30:00,138.74,139.27,138.45,139.22,24603.0,127.4843,127.9713,127.2178,127.9253,24603.0
2021-01-22 10:35:00,139.34,139.5,139.15,139.4,9415.0,128.0356,128.1826,127.861,128.0907,9415.0
2021-01-22 10:40:00,139.43,139.96,139.43,139.79,9362.0,128.1183,128.6053,128.1183,128.4491,9362.0
2021-01-22 10:45:00,139.88,140.29,139.76,140.17,10220.0,128.5318,128.9085,128.4215,128.7983,10220.0
2021-01-22 10:50:00,140.09,140.23,139.18,139.3,10480.0,128.7248,128.8534,127.8886,127.9989,10480.0
2021-01-22 10:55:00,139.19,139.82,139.1,139.82,13029.0,127.8978,128.4767,127.8151,128.4767,13029.0
2021-01-22 11:00:00,139.73,140.21,139.57,140.14,11758.0,128.394,128.835,128.2469,128.7707,11758.0
2021-01-22 11:05:00,140.07,140.24,139.61,139.95,30931.0,128.7064,128.8626,128.2837,128.5961,30931.0
2021-01-22 11:10:00,139.91,140.03,139.75,139.87,14153.0,128.5594,128.6696,128.4123,128.5226,14153.0
2021-01-22 11:15:00,139.86,140.13,139.76,140.11,5201.0,128.5134,128.7615,128.4215,128.7431,5201.0
2021-01-22 11:20:00,140.1,140.18,139.96,140.0,11494.0,128.7339,128.8075,128.6053,128.6421,11494.0
2021-01-22 11:25:00,140.05,140.15,140.02,140.03,12009.0,128.688,128.7799,128.6604,128.6696,12009.0
2021-01-22 11:30:00,140.06,140.49,140.01,140.38,17079.0,128.6972,129.0923,128.6513,128.9912,17079.0
2021-01-22 11:35:00,140.34,140.45,140.13,140.32,12569.0,128.9545,129.0556,128.7615,128.9361,12569.0
2021-01-22 11:40:00,140.28,140.28,140.02,140.16,6505.0,128.8993,128.8993,128.6604,128.7891,6505.0
2021-01-22 11:45:00,140.11,140.25,140.0,140.16,12317.0,128.7431,128.8718,128.6421,128.7891,12317.0
2021-01-22 11:50:00,140.13,140.14,139.64,139.64,11022.0,128.7615,128.7707,128.3113,128.3113,11022.0
2021-01-22 11:55:00,139.7,140.09,139.7,140.05,7313.0,128.3664,128.7248,128.3664,128.688,7313.0
2021-01-22 12:00:00,140.09,140.26,140.09,140.16,14235.0,128.7248,128.881,128.7248,128.7891,14235.0
2021-01-22 12:05:00,140.18,140.21,139.42,139.48,9497.0,128.8075,128.835,128.1091,128.1642,9497.0
2021-01-22 12:10:00,139.48,139.57,139.27,139.38,12182.0,128.1642,128.2469,127.9713,128.0724,12182.0
2021-01-22 12:15:00,139.37,139.7,139.37,139.59,10177.0,128.0632,128.3664,128.0632,128.2653,10177.0
2021-01-22 12:20:00,139.6,139.75,139.6,139.73,5422.0,128.2745,128.4123,128.2745,128.394,5422.0
2021-01-22 12:25:00,139.72,139.86,139.51,139.51,15545.0,128.3848,128.5134,128.1918,128.1918,15545.0
2021-01-22 12:30:00,139.51,139.56,139.22,139.22,10064.0,128.1918,128.2378,127.9253,127.9253,10064.0
2021-01-22 12:35:00,139.23,139.72,139.21,139.67,34209.0,127.9345,128.3848,127.9162,128.3388,34209.0
2021-01-22 12:40:00,139.71,139.91,139.65,139.67,8329.0,128.3756,128.5594,128.3205,128.3388,8329.0
2021-01-22 12:45:00,139.64,139.66,139.44,139.54,7534.0,128.3113,128.3296,128.1275,128.2194,7534.0
2021-01-22 12:50:00,139.53,139.61,139.46,139.56,3936.0,128.2102,128.2837,128.1459,128.2378,3936.0
2021-01-22 12:55:00,139.54,139.59,139.33,139.34,7132.0,128.2194,128.2653,128.0264,128.0356,7132.0
2021-01-22 13:00:00,139.33,139.36,139.18,139.22,11774.0,128.0264,128.054,127.8886,127.9253,11774.0
2021-01-22 13:05:00,139.25,139.3,138.99,139.02,21177.0,127.9529,127.9989,127.714,127.7416,21177.0
2021-01-22 13:10:00,138.99,139.06,138.84,138.88,38982.0,127.714,127.7783,127.5762,127.6129,38982.0
2021-01-22 13:15:00,138.84,138.9,138.75,138.87,14851.0,127.5762,127.6313,127.4935,127.6037,14851.0
2021-01-22 13:20:00,138.83,138.85,138.33,138.41,24824.0,127.567,127.5854,127.1075,127.1811,24824.0
2021-01-22 13:25:00,138.36,138.61,138.21,138.59,26464.0,127.1351,127.3648,126.9973,127.3465,26464.0
2021-01-22 13:30:00,138.56,138.8,138.5,138.64,9892.0,127.3189,127.5394,127.2638,127.3924,9892.0
2021-01-22 13:35:00,138.61,138.69,138.45,138.54,10845.0,127.3648,127.4383,127.2178,127.3005,10845.0
2021-01-22 13:40:00,138.55,138.84,138.55,138.68,10638.0,127.3097,127.5762,127.3097,127.4292,10638.0
2021-01-22 13:45:00,138.68,138.76,138.63,138.75,8090.0,127.4292,127.5027,127.3832,127.4935,8090.0
2021-01-22 13:50:00,138.76,138.96,138.76,138.87,19324.0,127.5027,127.6864,127.5027,127.6037,19324.0
2021-01-22 13:55:00,138.87,138.91,138.81,138.84,11770.0,127.6037,127.6405,127.5486,127.5762,11770.0
2021-01-22 14:00:00,138.88,139.13,138.74,139.13,14426.0,127.6129,127.8426,127.4843,127.8426,14426.0
2021-01-22 14:05:00,139.18,139.46,139.15,139.37,7300.0,127.8886,128.1459,127.861,128.0632,7300.0
2021-01-22 14:10:00,139.38,139.52,139.31,139.44,7189.0,128.0724,128.201,128.008,128.1275,7189.0
2021-01-22 14:15:00,139.35,139.56,139.35,139.41,5305.0,128.0448,128.2378,128.0448,128.0999,5305.0
2021-01-22 14:20:00,139.43,139.6,139.4,139.6,4949.0,128.1183,128.2745,128.0907,128.2745,4949.0
2021-01-22 14:25:00,139.66,139.71,139.47,139.65,6625.0,128.3296,128.3756,128.1551,128.3205,6625.0
2021-01-22 14:30:00,139.64,139.67,139.47,139.67,9137.0,128.3113,128.3388,128.1551,128.3388,9137.0
2021-01-22 14:35:00,139.65,139.65,139.3,139.33,10859.0,128.3205,128.3205,127.9989,128.0264,10859.0
2021-01-22 14:40:00,139.34,139.36,138.98,138.98,9407.0,128.0356,128.054,127.7048,127.7048,9407.0
2021-01-22 14:45:00,139.0,139.09,138.9,139.09,13000.0,127.7232,127.8059,127.6313,127.8059,13000.0
2021-01-22 14:50:00,139.12,139.43,139.11,139.4,22993.0,127.8335,128.1183,127.8243,128.0907,22993.0
2021-01-22 14:55:00,139.39,139.39,139.1,139.11,20780.0,128.0816,128.0816,127.8151,127.8243,20780.0
2021-01-22 15:00:00,139.12,139.19,138.95,139.0,9995.0,127.8335,127.8978,127.6772,127.7232,9995.0
2021-01-22 15:05:00,139.0,139.07,138.64,138.64,22703.0,127.7232,127.7875,127.3924,127.3924,22703.0
2021-01-22 15:10:00,138.67,138.78,138.49,138.49,22562.0,127.42,127.521,127.2546,127.2546,22562.0
2021-01-22 15:15:00,138.51,138.63,138.46,138.47,12895.0,127.2729,127.3832,127.227,127.2362,12895.0
2021-01-22 15:20:00,138.51,138.57,138.43,138.52,17237.0,127.2729,127.3281,127.1994,127.2821,17237.0
2021-01-22 15:25:00,138.51,138.55,138.41,138.44,26475.0,127.2729,127.3097,127.1811,127.2086,26475.0
2021-01-22 15:30:00,138.46,138.46,138.27,138.31,22366.0,127.227,127.227,127.0524,127.0892,22366.0
2021-01-22 15:35:00,138.31,138.4,138.3,138.38,42904.0,127.0892,127.1719,127.08,127.1535,42904.0
2021-01-22 15:40:00,138.39,138.41,138.27,138.31,41790.0,127.1627,127.1811,127.0524,127.0892,41790.0
2021-01-22 15:45:00,138.3,138.35,138.14,138.15,72290.0,127.08,127.1259,126.933,126.9421,72290.0
2021-01-22 15:50:00,138.2,138.32,138.13,138.31,112156.0,126.9881,127.0984,126.9238,127.0892,112156.0
2021-01-22 15:55:00,138.31,138.33,137.75,137.9,170868.0,127.0892,127.1075,126.5746,126.7124,170868.0
2021-01-25 09:30:00,137.56,137.68,136.08,136.16,50551.0,126.4,126.5103,125.0401,125.1136,50551.0
2021-01-25 09:35:00,136.35,136.9,136.35,136.43,30029.0,125.2882,125.7936,125.2882,125.3617,30029.0
2021-01-25 09:40:00,136.39,136.59,135.98,136.55,20436.0,125.3249,125.5087,124.9482,125.472,20436.0
2021-01-25 09:45:00,136.63,136.98,136.56,136.65,27463.0,125.5455,125.8671,125.4811,125.5638,27463.0
2021-01-25 09:50:00,136.66,136.74,135.94,135.94,20106.0,125.573,125.6465,124.9114,124.9114,20106.0
2021-01-25 09:55:00,135.99,136.36,135.34,135.34,27809.0,124.9574,125.2974,124.3601,124.3601,27809.0
2021-01-25 10:00:00,135.37,136.37,135.36,136.34,33751.0,124.3877,125.3066,124.3785,125.279,33751.0
2021-01-25 10:05:00,136.58,136.58,136.19,136.52,22037.0,125.4995,125.4995,125.1412,125.4444,22037.0
2021-01-25 10:10:00,136.52,136.9,136.49,136.89,31135.0,125.4444,125.7936,125.4168,125.7844,31135.0
2021-01-25 10:15:00,136.89,137.06,136.66,136.72,14855.0,125.7844,125.9406,125.573,125.6282,14855.0
2021-01-25 10:20:00,136.67,136.94,136.52,136.91,9536.0,125.5822,125.8303,125.4444,125.8027,9536.0
2021-01-25 10:25:00,136.93,137.11,136.86,137.11,13638.0,125.8211,125.9865,125.7568,125.9865,13638.0
2021-01-25 10:30:00,137.09,137.63,137.09,137.63,24327.0,125.9681,126.4643,125.9681,126.4643,24327.0
2021-01-25 10:35:00,137.64,137.77,137.3,137.35,19803.0,126.4735,126.593,126.1611,126.2071,19803.0
2021-01-25 10:40:00,137.35,137.35,137.08,137.14,22166.0,126.2071,126.2071,125.959,126.0141,22166.0
2021-01-25 10:45:00,137.17,137.27,137.0,137.04,9572.0,126.0417,126.1335,125.8854,125.9222,9572.0
2021-01-25 10:50:00,137.04,137.1,136.84,137.01,8902.0,125.9222,125.9773,125.7384,125.8946,8902.0
2021-01-25 10:55:00,137.01,137.03,136.4,136.57,18626.0,125.8946,125.913,125.3341,125.4903,18626.0
2021-01-25 11:00:00,136.55,136.75,135.51,135.56,31051.0,125.472,125.6557,124.5163,124.5623,31051.0
2021-01-25 11:05:00,135.57,135.83,135.17,135.49,44950.0,124.5715,124.8104,124.2039,124.498,44950.0
2021-01-25 11:10:00,135.66,136.68,135.64,136.67,5487.0,124.6542,125.5914,124.6358,125.5822,5487.0
2021-01-25 11:15:00,136.62,136.84,136.17,136.64,10097.0,125.5363,125.7384,125.1228,125.5547,10097.0
2021-01-25 11:20:00,136.65,136.76,136.31,136.62,4356.0,125.5638,125.6649,125.2514,125.5363,4356.0
2021-01-25 11:25:00,136.58,136.79,136.37,136.63,4711.0,125.4995,125.6925,125.3066,125.5455,4711.0
2021-01-25 11:30:00,136.49,136.71,136.38,136.64,4186.0,125.4168,125.619,125.3157,125.5547,4186.0
2021-01-25 11:35:00,136.76,137.15,136.76,136.98,11766.0,125.6649,126.0233,125.6649,125.8671,11766.0
2021-01-25 11:40:00,136.95,137.59,136.92,137.59,6522.0,125.8395,126.4276,125.8119,126.4276,6522.0
2021-01-25 11:45:00,137.58,137.96,137.52,137.93,10920.0,126.4184,126.7676,126.3633,126.74,10920.0
2021-01-25 11:50:00,137.91,138.19,137.79,137.97,6329.0,126.7216,126.9789,126.6114,126.7768,6329.0
2021-01-25 11:55:00,138.0,138.31,137.99,138.31,4647.0,126.8043,127.0892,126.7951,127.0892,4647.0
2021-01-25 12:00:00,138.31,138.36,137.93,138.13,10535.0,127.0892,127.1351,126.74,126.9238,10535.0
2021-01-25 12:05:00,138.1,138.18,137.99,138.09,5643.0,126.8962,126.9697,126.7951,126.887,5643.0
2021-01-25 12:10:00,138.17,138.17,137.99,138.1,7263.0,126.9605,126.9605,126.7951,126.8962,7263.0
2021-01-25 12:15:00,138.15,138.33,137.99,138.06,5650.0,126.9421,127.1075,126.7951,126.8595,5650.0
2021-01-25 12:20:00,138.12,138.59,138.11,138.41,12202.0,126.9146,127.3465,126.9054,127.1811,12202.0
2021-01-25 12:25:00,138.42,138.8,138.42,138.67,15159.0,127.1902,127.5394,127.1902,127.42,15159.0
2021-01-25 12:30:00,138.62,138.84,138.47,138.84,5352.0,127.374,127.5762,127.2362,127.5762,5352.0
2021-01-25 12:35:00,138.84,139.25,138.83,139.2,14396.0,127.5762,127.9529,127.567,127.907,14396.0
2021-01-25 12:40:00,139.23,139.46,139.21,139.32,14775.0,127.9345,128.1459,127.9162,128.0172,14775.0
2021-01-25 12:45:00,139.3,139.5,139.29,139.5,11990.0,127.9989,128.1826,127.9897,128.1826,11990.0
2021-01-25 12:50:00,139.53,139.6,139.23,139.38,13779.0,128.2102,128.2745,127.9345,128.0724,13779.0
2021-01-25 12:55:00,139.43,139.43,139.27,139.33,10562.0,128.1183,128.1183,127.9713,128.0264,10562.0
2021-01-25 13:00:00,139.38,139.56,139.38,139.48,7210.0,128.0724,128.2378,128.0724,128.1642,7210.0
2021-01-25 13:05:00,139.46,139.52,139.2,139.2,13376.0,128.1459,128.201,127.907,127.907,13376.0
2021-01-25 13:10:00,139.25,139.68,139.16,139.6,11596.0,127.9529,128.348,127.8702,128.2745,11596.0
2021-01-25 13:15:00,139.6,139.84,139.59,139.67,8992.0,128.2745,128.495,128.2653,128.3388,8992.0
2021-01-25 13:20:00,139.67,140.08,139.65,140.04,8107.0,128.3388,128.7156,128.3205,128.6788,8107.0
2021-01-25 13:25:00,140.06,140.67,140.04,140.56,40410.0,128.6972,129.2577,128.6788,129.1566,40410.0
2021-01-25 13:30:00,140.5,140.99,140.5,140.66,33189.0,129.1015,129.5517,129.1015,129.2485,33189.0
2021-01-25 13:35:00,140.67,141.17,140.67,141.14,34828.0,129.2577,129.7171,129.2577,129.6896,34828.0
2021-01-25 13:40:00,141.09,141.22,140.85,141.02,28406.0,129.6436,129.7631,129.4231,129.5793,28406.0
2021-01-25 13:45:00,140.98,141.06,140.28,140.47,22791.0,129.5426,129.6161,128.8993,129.0739,22791.0
2021-01-25 13:50:00,140.46,140.71,140.31,140.31,26998.0,129.0647,129.2945,128.9269,128.9269,26998.0
2021-01-25 13:55:00,140.2,140.41,140.1,140.34,10674.0,128.8258,129.0188,128.7339,128.9545,10674.0
2021-01-25 14:00:00,140.34,140.34,139.76,140.03,11408.0,128.9545,128.9545,128.4215,128.6696,11408.0
2021-01-25 14:05:00,140.1,140.66,140.06,140.53,15838.0,128.7339,129.2485,128.6972,129.1291,15838.0
2021-01-25 14:10:00,140.43,140.53,140.2,140.46,12272.0,129.0372,129.1291,128.8258,129.0647,12272.0
2021-01-25 14:15:00,140.46,140.46,139.86,140.08,13930.0,129.0647,129.0647,128.5134,128.7156,13930.0
2021-01-25 14:20:00,140.07,140.27,139.73,140.27,19635.0,128.7064,128.8902,128.394,128.8902,19635.0
2021-01-25 14:25:00,140.31,140.62,140.17,140.5,17608.0,128.9269,129.2118,128.7983,129.1015,17608.0
2021-01-25 14:30:00,140.51,140.51,140.17,140.31,11473.0,129.1107,129.1107,128.7983,128.9269,11473.0
2021-01-25 14:35:00,140.36,140.55,140.18,140.18,17255.0,128.9729,129.1474,128.8075,128.8075,17255.0
2021-01-25 14:40:00,140.18,140.59,140.13,140.58,13075.0,128.8075,129.1842,128.7615,129.175,13075.0
2021-01-25 14:45:00,140.53,140.72,140.45,140.61,18100.0,129.1291,129.3037,129.0556,129.2026,18100.0
2021-01-25 14:50:00,140.65,140.76,140.44,140.47,18761.0,129.2393,129.3404,129.0464,129.0739,18761.0
2021-01-25 14:55:00,140.48,140.51,140.14,140.2,11026.0,129.0831,129.1107,128.7707,128.8258,11026.0
2021-01-25 15:00:00,140.24,140.55,140.24,140.39,17633.0,128.8626,129.1474,128.8626,129.0004,17633.0
2021-01-25 15:05:00,140.38,140.48,140.31,140.38,11580.0,128.9912,129.0831,128.9269,128.9912,11580.0
2021-01-25 15:10:00,140.4,140.4,140.0,140.02,13566.0,129.0096,129.0096,128.6421,128.6604,13566.0
2021-01-25 15:15:00,140.04,140.11,139.86,139.99,14353.0,128.6788,128.7431,128.5134,128.6329,14353.0
2021-01-25 15:20:00,140.04,140.4,140.03,140.4,21413.0,128.6788,129.0096,128.6696,129.0096,21413.0
2021-01-25 15:25:00,140.36,140.41,140.1,140.13,13876.0,128.9729,129.0188,128.7339,128.7615,13876.0
2021-01-25 15:30:00,140.14,140.17,139.97,140.01,16985.0,128.7707,128.7983,128.6145,128.6513,16985.0
2021-01-25 15:35:00,140.02,140.26,139.87,140.23,22752.0,128.6604,128.881,128.5226,128.8534,22752.0
2021-01-25 15:40:00,140.24,140.51,140.12,140.49,31999.0,128.8626,129.1107,128.7523,129.0923,31999.0
2021-01-25 15:45:00,140.49,140.62,140.38,140.54,29478.0,129.0923,129.2118,128.9912,129.1383,29478.0
2021-01-25 15:50:00,140.55,140.77,140.39,140.6,51054.0,129.1474,129.3496,129.0004,129.1934,51054.0
2021-01-25 15:55:00,140.6,140.76,140.55,140.59,61570.0,129.1934,129.3404,129.1474,129.1842,61570.0
2021-01-26 09:30:00,142.72,143.25,142.0,142.41,39752.0,131.1414,131.6284,130.4798,130.8565,39752.0
2021-01-26 09:35:00,142.48,142.6,141.8,141.8,12395.0,130.9209,131.0311,130.296,130.296,12395.0
2021-01-26 09:40:00,141.89,142.69,141.81,142.6,11802.0,130.3787,131.1138,130.3052,131.0311,11802.0
2021-01-26 09:45:00,142.54,142.54,141.88,141.88,9475.0,130.976,130.976,130.3695,130.3695,9475.0
2021-01-26 09:50:00,141.73,141.73,141.16,141.16,18884.0,130.2317,130.2317,129.708,129.708,18884.0
2021-01-26 09:55:00,141.29,141.84,141.1,141.78,12299.0,129.8274,130.3328,129.6528,130.2777,12299.0
2021-01-26 10:00:00,141.84,142.26,141.81,142.19,11793.0,130.3328,130.7187,130.3052,130.6544,11793.0
2021-01-26 10:05:00,142.19,142.19,141.41,141.55,9385.0,130.6544,130.6544,129.9377,130.0663,9385.0
2021-01-26 10:10:00,141.6,141.6,141.09,141.4,23500.0,130.1123,130.1123,129.6436,129.9285,23500.0
2021-01-26 10:15:00,141.29,141.39,141.09,141.15,6101.0,129.8274,129.9193,129.6436,129.6988,6101.0
2021-01-26 10:20:00,141.07,141.66,141.07,141.25,11234.0,129.6253,130.1674,129.6253,129.7907,11234.0
2021-01-26 10:25:00,141.24,141.5,141.18,141.41,18014.0,129.7815,130.0204,129.7263,129.9377,18014.0
2021-01-26 10:30:00,141.44,141.5,140.82,140.82,10338.0,129.9652,130.0204,129.3955,129.3955,10338.0
2021-01-26 10:35:00,140.89,141.03,140.81,141.0,5725.0,129.4599,129.5885,129.3863,129.5609,5725.0
2021-01-26 10:40:00,140.94,141.09,140.87,141.09,4247.0,129.5058,129.6436,129.4415,129.6436,4247.0
2021-01-26 10:45:00,141.15,141.2,141.09,141.13,8268.0,129.6988,129.7447,129.6436,129.6804,8268.0
2021-01-26 10:50:00,141.06,141.1,140.8,140.85,6116.0,129.6161,129.6528,129.3772,129.4231,6116.0
2021-01-26 10:55:00,140.98,140.98,140.65,140.86,5400.0,129.5426,129.5426,129.2393,129.4323,5400.0
2021-01-26 11:00:00,140.84,141.09,140.78,141.09,7004.0,129.4139,129.6436,129.3588,129.6436,7004.0
2021-01-26 11:05:00,141.07,141.14,140.92,141.0,8155.0,129.6253,129.6896,129.4874,129.5609,8155.0
2021-01-26 11:10:00,141.0,141.23,140.87,141.0,4662.0,129.5609,129.7723,129.4415,129.5609,4662.0
2021-01-26 11:15:00,141.07,141.29,141.02,141.29,8284.0,129.6253,129.8274,129.5793,129.8274,8284.0
2021-01-26 11:20:00,141.32,141.47,141.18,141.47,4849.0,129.855,129.9928,129.7263,129.9928,4849.0
2021-01-26 11:25:00,141.48,141.48,141.22,141.35,3913.0,130.002,130.002,129.7631,129.8825,3913.0
2021-01-26 11:30:00,141.38,141.42,141.25,141.25,6462.0,129.9101,129.9469,129.7907,129.7907,6462.0
2021-01-26 11:35:00,141.28,141.32,141.14,141.22,4430.0,129.8182,129.855,129.6896,129.7631,4430.0
2021-01-26 11:40:00,141.22,141.41,141.16,141.16,6810.0,129.7631,129.9377,129.708,129.708,6810.0
2021-01-26 11:45:00,141.09,141.23,141.04,141.14,6193.0,129.6436,129.7723,129.5977,129.6896,6193.0
2021-01-26 11:50:00,141.18,141.3,141.03,141.23,6389.0,129.7263,129.8366,129.5885,129.7723,6389.0
2021-01-26 11:55:00,141.23,141.25,141.08,141.22,3903.0,129.7723,129.7907,129.6344,129.7631,3903.0
2021-01-26 12:00:00,141.28,141.41,141.27,141.33,8909.0,129.8182,129.9377,129.809,129.8642,8909.0
2021-01-26 12:05:00,141.31,141.34,141.19,141.22,4567.0,129.8458,129.8734,129.7355,129.7631,4567.0
2021-01-26 12:10:00,141.26,141.31,141.1,141.12,6658.0,129.7998,129.8458,129.6528,129.6712,6658.0
2021-01-26 12:15:00,141.09,141.16,141.03,141.12,4620.0,129.6436,129.708,129.5885,129.6712,4620.0
2021-01-26 12:20:00,141.11,141.14,140.99,141.1,9264.0,129.662,129.6896,129.5517,129.6528,9264.0
2021-01-26 12:25:00,141.07,141.22,141.07,141.11,5179.0,129.6253,129.7631,129.6253,129.662,5179.0
2021-01-26 12:30:00,141.18,141.41,141.17,141.36,7101.0,129.7263,129.9377,129.7171,129.8917,7101.0
2021-01-26 12:35:00,141.35,141.37,141.2,141.33,4786.0,129.8825,129.9009,129.7447,129.8642,4786.0
2021-01-26 12:40:00,141.3,141.3,141.16,141.19,4743.0,129.8366,129.8366,129.708,129.7355,4743.0
2021-01-26 12:45:00,141.19,141.36,141.17,141.32,6168.0,129.7355,129.8917,129.7171,129.855,6168.0
2021-01-26 12:50:00,141.29,141.52,141.23,141.47,3197.0,129.8274,130.0387,129.7723,129.9928,3197.0
2021-01-26 12:55:00,141.52,141.68,141.48,141.56,9397.0,130.0387,130.1858,130.002,130.0755,9397.0
2021-01-26 13:00:00,141.57,141.58,141.39,141.53,4300.0,130.0847,130.0939,129.9193,130.0479,4300.0
2021-01-26 13:05:00,141.53,141.63,141.38,141.62,3694.0,130.0479,130.1398,129.9101,130.1306,3694.0
2021-01-26 13:10:00,141.59,141.7,141.56,141.68,4040.0,130.1031,130.2041,130.0755,130.1858,4040.0
2021-01-26 13:15:00,141.69,141.99,141.66,141.66,5379.0,130.195,130.4706,130.1674,130.1674,5379.0
2021-01-26 13:20:00,141.69,141.77,141.55,141.58,4367.0,130.195,130.2685,130.0663,130.0939,4367.0
2021-01-26 13:25:00,141.57,141.71,141.44,141.56,6389.0,130.0847,130.2133,129.9652,130.0755,6389.0
2021-01-26 13:30:00,141.52,141.73,141.5,141.72,7573.0,130.0387,130.2317,130.0204,130.2225,7573.0
2021-01-26 13:35:00,141.68,141.84,141.65,141.75,8108.0,130.1858,130.3328,130.1582,130.2501,8108.0
2021-01-26 13:40:00,141.72,141.8,141.56,141.75,8673.0,130.2225,130.296,130.0755,130.2501,8673.0
2021-01-26 13:45:00,141.77,141.83,141.7,141.76,5306.0,130.2685,130.3236,130.2041,130.2593,5306.0
2021-01-26 13:50:00,141.78,141.84,141.75,141.82,6117.0,130.2777,130.3328,130.2501,130.3144,6117.0
2021-01-26 13:55:00,141.83,141.84,141.42,141.42,8787.0,130.3236,130.3328,129.9469,129.9469,8787.0
2021-01-26 14:00:00,141.36,141.44,141.29,141.37,8464.0,129.8917,129.9652,129.8274,129.9009,8464.0
2021-01-26 14:05:00,141.35,141.49,141.32,141.39,13527.0,129.8825,130.0112,129.855,129.9193,13527.0
2021-01-26 14:10:00,141.45,141.86,141.45,141.86,5200.0,129.9744,130.3512,129.9744,130.3512,5200.0
2021-01-26 14:15:00,141.85,141.85,141.59,141.75,7521.0,130.342,130.342,130.1031,130.2501,7521.0
2021-01-26 14:20:00,141.75,141.83,141.46,141.52,7434.0,130.2501,130.3236,129.9836,130.0387,7434.0
2021-01-26 14:25:00,141.47,141.66,141.39,141.56,12272.0,129.9928,130.1674,129.9193,130.0755,12272.0
2021-01-26 14:30:00,141.49,141.62,141.46,141.59,7634.0,130.0112,130.1306,129.9836,130.1031,7634.0
2021-01-26 14:35:00,141.62,141.69,141.59,141.6,10244.0,130.1306,130.195,130.1031,130.1123,10244.0
2021-01-26 14:40:00,141.63,141.68,141.6,141.66,5960.0,130.1398,130.1858,130.1123,130.1674,5960.0
2021-01-26 14:45:00,141.66,141.72,141.61,141.68,10310.0,130.1674,130.2225,130.1214,130.1858,10310.0
2021-01-26 14:50:00,141.7,141.82,141.66,141.75,13623.0,130.2041,130.3144,130.1674,130.2501,13623.0
2021-01-26 14:55:00,141.79,141.98,141.78,141.84,7096.0,130.2868,130.4614,130.2777,130.3328,7096.0
2021-01-26 15:00:00,141.87,141.92,141.79,141.86,7992.0,130.3604,130.4063,130.2868,130.3512,7992.0
2021-01-26 15:05:00,141.89,141.95,141.86,141.9,10764.0,130.3787,130.4339,130.3512,130.3879,10764.0
2021-01-26 15:10:00,141.92,141.96,141.79,141.87,11742.0,130.4063,130.4431,130.2868,130.3604,11742.0
2021-01-26 15:15:00,141.86,141.93,141.73,141.9,10420.0,130.3512,130.4155,130.2317,130.3879,10420.0
2021-01-26 15:20:00,141.89,141.95,141.69,141.78,13444.0,130.3787,130.4339,130.195,130.2777,13444.0
2021-01-26 15:25:00,141.78,141.82,141.61,141.71,12041.0,130.2777,130.3144,130.1214,130.2133,12041.0
2021-01-26 15:30:00,141.69,141.69,141.19,141.23,14983.0,130.195,130.195,129.7355,129.7723,14983.0
2021-01-26 15:35:00,141.26,141.33,141.02,141.04,17985.0,129.7998,129.8642,129.5793,129.5977,17985.0
2021-01-26 15:40:00,141.05,141.32,141.03,141.14,18539.0,129.6069,129.855,129.5885,129.6896,18539.0
2021-01-26 15:45:00,141.15,141.22,140.87,140.94,28707.0,129.6988,129.7631,129.4415,129.5058,28707.0
2021-01-26 15:50:00,140.97,141.18,140.87,140.94,49636.0,129.5334,129.7263,129.4415,129.5058,49636.0
2021-01-26 15:55:00,140.9,141.0,140.7,140.93,104353.0,129.469,129.5609,129.2853,129.4966,104353.0
2021-01-27 09:30:00,138.42,139.9,137.44,137.83,36524.0,127.1902,128.5502,126.2898,126.6481,36524.0
2021-01-27 09:35:00,137.87,138.35,137.65,137.68,7282.0,126.6849,127.1259,126.4827,126.5103,7282.0
2021-01-27 09:40:00,137.4,137.59,136.85,136.85,9850.0,126.253,126.4276,125.7476,125.7476,9850.0
2021-01-27 09:45:00,136.62,137.6,136.44,137.15,9244.0,125.5363,126.4368,125.3709,126.0233,9244.0
2021-01-27 09:50:00,137.14,137.42,136.47,136.96,8507.0,126.0141,126.2714,125.3984,125.8487,8507.0
2021-01-27 09:55:00,136.96,138.25,136.96,137.95,10824.0,125.8487,127.034,125.8487,126.7584,10824.0
2021-01-27 10:00:00,137.94,138.15,137.55,138.09,6195.0,126.7492,126.9421,126.3908,126.887,6195.0
2021-01-27 10:05:00,137.99,138.19,137.61,137.77,13656.0,126.7951,126.9789,126.446,126.593,13656.0
2021-01-27 10:10:00,137.77,138.86,137.74,138.63,11707.0,126.593,127.5945,126.5654,127.3832,11707.0
2021-01-27 10:15:00,138.66,138.86,138.37,138.86,10816.0,127.4108,127.5945,127.1443,127.5945,10816.0
2021-01-27 10:20:00,138.94,139.26,138.86,139.19,15257.0,127.6681,127.9621,127.5945,127.8978,15257.0
2021-01-27 10:25:00,139.21,139.78,139.21,139.61,15653.0,127.9162,128.4399,127.9162,128.2837,15653.0
2021-01-27 10:30:00,139.68,140.0,139.29,139.61,25702.0,128.348,128.6421,127.9897,128.2837,25702.0
2021-01-27 10:35:00,139.55,139.61,139.21,139.37,8490.0,128.2286,128.2837,127.9162,128.0632,8490.0
2021-01-27 10:40:00,139.32,139.89,139.32,139.8,12078.0,128.0172,128.541,128.0172,128.4583,12078.0
2021-01-27 10:45:00,139.81,139.98,139.48,139.85,8147.0,128.4675,128.6237,128.1642,128.5042,8147.0
2021-01-27 10:50:00,139.87,139.98,139.57,139.77,8191.0,128.5226,128.6237,128.2469,128.4307,8191.0
2021-01-27 10:55:00,139.72,140.01,139.71,140.01,8310.0,128.3848,128.6513,128.3756,128.6513,8310.0
2021-01-27 11:00:00,139.97,140.28,139.95,140.22,10744.0,128.6145,128.8993,128.5961,128.8442,10744.0
2021-01-27 11:05:00,140.3,140.3,139.77,139.88,11164.0,128.9177,128.9177,128.4307,128.5318,11164.0
2021-01-27 11:10:00,139.84,139.89,139.5,139.53,7271.0,128.495,128.541,128.1826,128.2102,7271.0
2021-01-27 11:15:00,139.56,139.63,139.17,139.21,6748.0,128.2378,128.3021,127.8794,127.9162,6748.0
2021-01-27 11:20:00,139.29,139.56,139.23,139.53,8025.0,127.9897,128.2378,127.9345,128.2102,8025.0
2021-01-27 11:25:00,139.54,139.84,139.52,139.63,5991.0,128.2194,128.495,128.201,128.3021,5991.0
2021-01-27 11:30:00,139.74,139.77,139.28,139.28,5846.0,128.4032,128.4307,127.9805,127.9805,5846.0
2021-01-27 11:35:00,139.27,139.53,139.18,139.45,3779.0,127.9713,128.2102,127.8886,128.1367,3779.0
2021-01-27 11:40:00,139.5,139.57,139.1,139.11,6845.0,128.1826,128.2469,127.8151,127.8243,6845.0
2021-01-27 11:45:00,139.06,139.28,138.66,138.69,6794.0,127.7783,127.9805,127.4108,127.4383,6794.0
2021-01-27 11:50:00,138.63,138.94,138.63,138.89,5974.0,127.3832,127.6681,127.3832,127.6221,5974.0
2021-01-27 11:55:00,138.85,138.95,138.72,138.79,5229.0,127.5854,127.6772,127.4659,127.5302,5229.0
2021-01-27 12:00:00,138.71,139.04,138.56,138.58,26020.0,127.4567,127.7599,127.3189,127.3373,26020.0
2021-01-27 12:05:00,138.66,139.02,138.66,139.02,6547.0,127.4108,127.7416,127.4108,127.7416,6547.0
2021-01-27 12:10:00,138.99,139.25,138.98,139.22,4216.0,127.714,127.9529,127.7048,127.9253,4216.0
2021-01-27 12:15:00,139.22,139.29,139.07,139.19,7522.0,127.9253,127.9897,127.7875,127.8978,7522.0
2021-01-27 12:20:00,139.19,139.24,139.05,139.18,4637.0,127.8978,127.9437,127.7691,127.8886,4637.0
2021-01-27 12:25:00,139.11,139.2,139.05,139.08,5304.0,127.8243,127.907,127.7691,127.7967,5304.0
2021-01-27 12:30:00,139.01,139.27,139.01,139.2,8167.0,127.7324,127.9713,127.7324,127.907,8167.0
2021-01-27 12:35:00,139.19,139.5,139.03,139.47,5084.0,127.8978,128.1826,127.7508,128.1551,5084.0
2021-01-27 12:40:00,139.42,139.75,139.42,139.71,8548.0,128.1091,128.4123,128.1091,128.3756,8548.0
2021-01-27 12:45:00,139.71,139.79,139.63,139.74,3556.0,128.3756,128.4491,128.3021,128.4032,3556.0
2021-01-27 12:50:00,139.77,139.95,139.66,139.95,3739.0,128.4307,128.5961,128.3296,128.5961,3739.0
2021-01-27 12:55:00,139.95,140.23,139.95,140.2,4817.0,128.5961,128.8534,128.5961,128.8258,4817.0
2021-01-27 13:00:00,140.22,140.36,139.95,140.0,10152.0,128.8442,128.9729,128.5961,128.6421,10152.0
2021-01-27 13:05:00,140.0,140.07,139.88,140.06,3816.0,128.6421,128.7064,128.5318,128.6972,3816.0
2021-01-27 13:10:00,140.02,140.02,139.73,139.73,4127.0,128.6604,128.6604,128.394,128.394,4127.0
2021-01-27 13:15:00,139.73,139.77,139.51,139.77,6727.0,128.394,128.4307,128.1918,128.4307,6727.0
2021-01-27 13:20:00,139.8,139.98,139.76,139.76,4320.0,128.4583,128.6237,128.4215,128.4215,4320.0
2021-01-27 13:25:00,139.82,139.96,139.81,139.91,10058.0,128.4767,128.6053,128.4675,128.5594,10058.0
2021-01-27 13:30:00,139.89,140.09,139.8,140.02,5509.0,128.541,128.7248,128.4583,128.6604,5509.0
2021-01-27 13:35:00,140.03,140.08,139.7,139.8,9248.0,128.6696,128.7156,128.3664,128.4583,9248.0
2021-01-27 13:40:00,139.86,139.93,139.72,139.73,7441.0,128.5134,128.5777,128.3848,128.394,7441.0
2021-01-27 13:45:00,139.72,139.9,139.72,139.89,5558.0,128.3848,128.5502,128.3848,128.541,5558.0
2021-01-27 13:50:00,139.92,140.11,139.85,140.1,6914.0,128.5686,128.7431,128.5042,128.7339,6914.0
2021-01-27 13:55:00,140.11,140.16,139.44,139.66,8261.0,128.7431,128.7891,128.1275,128.3296,8261.0
2021-01-27 14:00:00,139.63,140.0,139.63,139.78,7018.0,128.3021,128.6421,128.3021,128.4399,7018.0
2021-01-27 14:05:00,139.8,139.92,139.66,139.9,14699.0,128.4583,128.5686,128.3296,128.5502,14699.0
2021-01-27 14:10:00,139.93,140.21,139.89,140.2,9580.0,128.5777,128.835,128.541,128.8258,9580.0
2021-01-27 14:15:00,140.27,140.27,139.35,139.5,9497.0,128.8902,128.8902,128.0448,128.1826,9497.0
2021-01-27 14:20:00,139.5,139.92,139.42,139.77,11334.0,128.1826,128.5686,128.1091,128.4307,11334.0
2021-01-27 14:25:00,139.77,139.88,139.48,139.62,7681.0,128.4307,128.5318,128.1642,128.2929,7681.0
2021-01-27 14:30:00,139.61,139.74,139.41,139.44,9985.0,128.2837,128.4032,128.0999,128.1275,9985.0
2021-01-27 14:35:00,139.45,139.67,139.35,139.59,9457.0,128.1367,128.3388,128.0448,128.2653,9457.0
2021-01-27 14:40:00,139.57,139.86,139.47,139.75,8878.0,128.2469,128.5134,128.1551,128.4123,8878.0
2021-01-27 14:45:00,139.71,139.88,139.01,139.17,11523.0,128.3756,128.5318,127.7324,127.8794,11523.0
2021-01-27 14:50:00,139.28,139.39,138.98,139.2,11587.0,127.9805,128.0816,127.7048,127.907,11587.0
2021-01-27 14:55:00,139.22,139.36,139.02,139.11,9010.0,127.9253,128.054,127.7416,127.8243,9010.0
2021-01-27 15:00:00,139.15,139.42,139.05,139.38,11688.0,127.861,128.1091,127.7691,128.0724,11688.0
2021-01-27 15:05:00,139.43,139.8,139.39,139.72,18322.0,128.1183,128.4583,128.0816,128.3848,18322.0
2021-01-27 15:10:00,139.83,140.41,139.73,140.31,16779.0,128.4859,129.0188,128.394,128.9269,16779.0
2021-01-27 15:15:00,140.32,140.43,140.06,140.14,22773.0,128.9361,129.0372,128.6972,128.7707,22773.0
2021-01-27 15:20:00,140.15,140.25,139.86,139.9,27427.0,128.7799,128.8718,128.5134,128.5502,27427.0
2021-01-27 15:25:00,139.93,140.11,139.59,139.65,27440.0,128.5777,128.7431,128.2653,128.3205,27440.0
2021-01-27 15:30:00,139.68,139.83,139.52,139.76,39838.0,128.348,128.4859,128.201,128.4215,39838.0
2021-01-27 15:35:00,139.77,139.87,139.5,139.79,52436.0,128.4307,128.5226,128.1826,128.4491,52436.0
2021-01-27 15:40:00,139.76,139.8,139.47,139.49,49950.0,128.4215,128.4583,128.1551,128.1734,49950.0
2021-01-27 15:45:00,139.49,139.94,139.43,139.92,53521.0,128.1734,128.5869,128.1183,128.5686,53521.0
2021-01-27 15:50:00,139.96,140.08,139.72,140.06,55272.0,128.6053,128.7156,128.3848,128.6972,55272.0
2021-01-27 15:55:00,140.05,140.19,139.88,139.94,165678.0,128.688,128.8166,128.5318,128.5869,165678.0
2021-01-28 09:30:00,141.52,141.52,140.99,141.49,16657.0,130.0387,130.0387,129.5517,130.0112,16657.0
2021-01-28 09:35:00,141.37,141.48,140.66,140.66,7108.0,129.9009,130.002,129.2485,129.2485,7108.0
2021-01-28 09:40:00,140.92,142.11,140.53,141.95,4625.0,129.4874,130.5809,129.1291,130.4339,4625.0
2021-01-28 09:45:00,141.68,141.81,141.32,141.81,2602.0,130.1858,130.3052,129.855,130.3052,2602.0
2021-01-28 09:50:00,141.42,142.15,141.35,141.94,4400.0,129.9469,130.6176,129.8825,130.4247,4400.0
2021-01-28 09:55:00,142.04,142.04,141.35,141.44,11553.0,130.5166,130.5166,129.8825,129.9652,11553.0
2021-01-28 10:00:00,141.37,141.95,141.0,141.75,14045.0,129.9009,130.4339,129.5609,130.2501,14045.0
2021-01-28 10:05:00,141.73,142.32,141.73,142.01,6991.0,130.2317,130.7738,130.2317,130.489,6991.0
2021-01-28 10:10:00,142.08,142.32,142.08,142.1,6150.0,130.5533,130.7738,130.5533,130.5717,6150.0
2021-01-28 10:15:00,142.21,142.47,142.08,142.28,22859.0,130.6728,130.9117,130.5533,130.7371,22859.0
2021-01-28 10:20:00,142.27,142.43,141.89,141.89,27445.0,130.7279,130.8749,130.3787,130.3787,27445.0
2021-01-28 10:25:00,141.89,142.25,141.68,142.01,37234.0,130.3787,130.7095,130.1858,130.489,37234.0
2021-01-28 10:30:00,142.03,142.25,141.98,142.05,6989.0,130.5074,130.7095,130.4614,130.5258,6989.0
2021-01-28 10:35:00,142.03,142.22,141.96,142.08,7876.0,130.5074,130.682,130.4431,130.5533,7876.0
2021-01-28 10:40:00,142.15,142.27,142.01,142.09,31267.0,130.6176,130.7279,130.489,130.5625,31267.0
2021-01-28 10:45:00,142.27,142.91,142.22,142.79,6622.0,130.7279,131.316,130.682,131.2057,6622.0
2021-01-28 10:50:00,142.76,142.91,142.55,142.73,23318.0,131.1781,131.316,130.9852,131.1506,23318.0
2021-01-28 10:55:00,142.87,143.15,142.76,142.99,7797.0,131.2792,131.5365,131.1781,131.3895,7797.0
2021-01-28 11:00:00,142.97,143.01,142.67,142.84,7343.0,131.3711,131.4079,131.0955,131.2517,7343.0
2021-01-28 11:05:00,142.78,142.83,142.38,142.49,72702.0,131.1965,131.2425,130.829,130.9301,72702.0
2021-01-28 11:10:00,142.52,142.75,142.32,142.41,7489.0,130.9576,131.169,130.7738,130.8565,7489.0
2021-01-28 11:15:00,142.41,142.55,142.14,142.22,6715.0,130.8565,130.9852,130.6084,130.682,6715.0
2021-01-28 11:20:00,142.18,142.35,142.17,142.33,6292.0,130.6452,130.8014,130.636,130.783,6292.0
2021-01-28 11:25:00,142.3,142.41,141.88,141.91,6429.0,130.7555,130.8565,130.3695,130.3971,6429.0
2021-01-28 11:30:00,141.99,142.49,141.95,142.07,7140.0,130.4706,130.9301,130.4339,130.5441,7140.0
2021-01-28 11:35:00,142.14,142.36,142.02,142.02,1900.0,130.6084,130.8106,130.4982,130.4982,1900.0
2021-01-28 11:40:00,142.05,142.38,141.95,142.28,5654.0,130.5258,130.829,130.4339,130.7371,5654.0
2021-01-28 11:45:00,142.34,142.39,141.66,142.21,44160.0,130.7922,130.8382,130.1674,130.6728,44160.0
2021-01-28 11:50:00,142.24,142.58,142.21,142.32,7436.0,130.7003,131.0128,130.6728,130.7738,7436.0
2021-01-28 11:55:00,142.31,142.31,141.79,141.89,13013.0,130.7647,130.7647,130.2868,130.3787,13013.0
2021-01-28 12:00:00,141.96,142.02,141.65,141.87,6929.0,130.4431,130.4982,130.1582,130.3604,6929.0
2021-01-28 12:05:00,141.9,142.13,141.88,142.01,10473.0,130.3879,130.5993,130.3695,130.489,10473.0
2021-01-28 12:10:00,142.01,142.05,141.77,141.77,7852.0,130.489,130.5258,130.2685,130.2685,7852.0
2021-01-28 12:15:00,141.8,141.94,141.66,141.84,8832.0,130.296,130.4247,130.1674,130.3328,8832.0
2021-01-28 12:20:00,141.84,141.97,141.8,141.92,3825.0,130.3328,130.4522,130.296,130.4063,3825.0
2021-01-28 12:25:00,141.9,142.18,141.9,142.0,7838.0,130.3879,130.6452,130.3879,130.4798,7838.0
2021-01-28 12:30:00,141.99,142.3,141.98,142.17,14956.0,130.4706,130.7555,130.4614,130.636,14956.0
2021-01-28 12:35:00,142.16,142.16,141.99,142.07,6638.0,130.6268,130.6268,130.4706,130.5441,6638.0
2021-01-28 12:40:00,142.06,142.06,141.87,141.87,2472.0,130.5349,130.5349,130.3604,130.3604,2472.0
2021-01-28 12:45:00,141.84,141.98,141.77,141.82,9481.0,130.3328,130.4614,130.2685,130.3144,9481.0
2021-01-28 12:50:00,141.77,141.77,141.13,141.14,3643.0,130.2685,130.2685,129.6804,129.6896,3643.0
2021-01-28 12:55:00,141.13,141.31,141.02,141.02,9482.0,129.6804,129.8458,129.5793,129.5793,9482.0
2021-01-28 13:00:00,141.05,141.05,140.69,140.93,13952.0,129.6069,129.6069,129.2761,129.4966,13952.0
2021-01-28 13:05:00,140.87,140.87,140.5,140.53,6489.0,129.4415,129.4415,129.1015,129.1291,6489.0
2021-01-28 13:10:00,140.53,140.54,140.31,140.37,10412.0,129.1291,129.1383,128.9269,128.982,10412.0
2021-01-28 13:15:00,140.4,140.45,140.27,140.31,17806.0,129.0096,129.0556,128.8902,128.9269,17806.0
2021-01-28 13:20:00,140.23,140.33,140.22,140.29,19540.0,128.8534,128.9453,128.8442,128.9085,19540.0
2021-01-28 13:25:00,140.27,140.4,140.07,140.18,45861.0,128.8902,129.0096,128.7064,128.8075,45861.0
2021-01-28 13:30:00,140.16,140.28,140.0,140.06,25832.0,128.7891,128.8993,128.6421,128.6972,25832.0
2021-01-28 13:35:00,140.1,140.26,139.96,140.26,10823.0,128.7339,128.881,128.6053,128.881,10823.0
2021-01-28 13:40:00,140.26,140.85,140.25,140.85,16733.0,128.881,129.4231,128.8718,129.4231,16733.0
2021-01-28 13:45:00,140.79,140.79,140.01,140.24,62686.0,129.368,129.368,128.6513,128.8626,62686.0
2021-01-28 13:50:00,140.24,140.25,140.01,140.09,7238.0,128.8626,128.8718,128.6513,128.7248,7238.0
2021-01-28 13:55:00,140.09,140.11,139.7,139.74,13197.0,128.7248,128.7431,128.3664,128.4032,13197.0
2021-01-28 14:00:00,139.75,139.79,139.65,139.73,14335.0,128.4123,128.4491,128.3205,128.394,14335.0
2021-01-28 14:05:00,139.74,140.06,139.73,139.98,11121.0,128.4032,128.6972,128.394,128.6237,11121.0
2021-01-28 14:10:00,139.99,140.3,139.91,140.3,7648.0,128.6329,128.9177,128.5594,128.9177,7648.0
2021-01-28 14:15:00,140.37,140.37,139.78,139.81,9214.0,128.982,128.982,128.4399,128.4675,9214.0
2021-01-28 14:20:00,139.85,139.97,139.79,139.95,5088.0,128.5042,128.6145,128.4491,128.5961,5088.0
2021-01-28 14:25:00,139.99,140.31,139.99,140.27,9004.0,128.6329,128.9269,128.6329,128.8902,9004.0
2021-01-28 14:30:00,140.29,140.34,140.02,140.02,7750.0,128.9085,128.9545,128.6604,128.6604,7750.0
2021-01-28 14:35:00,140.06,140.1,139.78,140.04,6021.0,128.6972,128.7339,128.4399,128.6788,6021.0
2021-01-28 14:40:00,140.02,140.1,139.59,139.77,8616.0,128.6604,128.7339,128.2653,128.4307,8616.0
2021-01-28 14:45:00,139.88,140.08,139.8,140.05,5350.0,128.5318,128.7156,128.4583,128.688,5350.0
2021-01-28 14:50:00,140.05,140.05,139.67,139.8,9949.0,128.688,128.688,128.3388,128.4583,9949.0
2021-01-28 14:55:00,139.76,139.94,139.66,139.94,5436.0,128.4215,128.5869,128.3296,128.5869,5436.0
2021-01-28 15:00:00,139.94,140.1,139.86,140.06,6148.0,128.5869,128.7339,128.5134,128.6972,6148.0
2021-01-28 15:05:00,140.01,140.2,140.0,140.12,7336.0,128.6513,128.8258,128.6421,128.7523,7336.0
2021-01-28 15:10:00,140.08,140.1,139.97,140.01,8407.0,128.7156,128.7339,128.6145,128.6513,8407.0
2021-01-28 15:15:00,140.03,140.05,139.77,139.98,13685.0,128.6696,128.688,128.4307,128.6237,13685.0
2021-01-28 15:20:00,140.05,140.05,139.7,139.7,38974.0,128.688,128.688,128.3664,128.3664,38974.0
2021-01-28 15:25:00,139.67,139.77,139.5,139.56,20417.0,128.3388,128.4307,128.1826,128.2378,20417.0
2021-01-28 15:30:00,139.53,139.98,139.52,139.78,17688.0,128.2102,128.6237,128.201,128.4399,17688.0
2021-01-28 15:35:00,139.75,139.84,139.57,139.66,16824.0,128.4123,128.495,128.2469,128.3296,16824.0
2021-01-28 15:40:00,139.66,139.72,139.51,139.6,22857.0,128.3296,128.3848,128.1918,128.2745,22857.0
2021-01-28 15:45:00,139.6,139.87,139.39,139.87,27474.0,128.2745,128.5226,128.0816,128.5226,27474.0
2021-01-28 15:50:00,139.83,139.89,139.61,139.75,50571.0,128.4859,128.541,128.2837,128.4123,50571.0
2021-01-28 15:55:00,139.76,139.76,139.07,139.09,114528.0,128.4215,128.4215,127.7875,127.8059,114528.0
2021-01-29 09:30:00,137.95,138.22,135.8,136.77,28366.0,126.7584,127.0065,124.7828,125.6741,28366.0
2021-01-29 09:35:00,136.65,137.26,136.38,137.11,8189.0,125.5638,126.1244,125.3157,125.9865,8189.0
2021-01-29 09:40:00,137.14,137.33,136.47,137.18,12231.0,126.0141,126.1887,125.3984,126.0508,12231.0
2021-01-29 09:45:00,137.07,137.37,136.37,136.45,14684.0,125.9498,126.2254,125.3066,125.3801,14684.0
2021-01-29 09:50:00,136.4,137.22,136.39,137.22,15011.0,125.3341,126.0876,125.3249,126.0876,15011.0
2021-01-29 09:55:00,137.22,137.41,137.08,137.28,18596.0,126.0876,126.2622,125.959,126.1427,18596.0
2021-01-29 10:00:00,137.28,137.67,137.2,137.22,11677.0,126.1427,126.5011,126.0692,126.0876,11677.0
2021-01-29 10:05:00,137.12,137.32,136.61,137.32,9304.0,125.9957,126.1795,125.5271,126.1795,9304.0
2021-01-29 10:10:00,137.3,137.62,137.05,137.21,11803.0,126.1611,126.4551,125.9314,126.0784,11803.0
2021-01-29 10:15:00,137.21,137.27,136.8,137.01,10286.0,126.0784,126.1335,125.7017,125.8946,10286.0
2021-01-29 10:20:00,137.04,137.29,136.98,137.27,10222.0,125.9222,126.1519,125.8671,126.1335,10222.0
2021-01-29 10:25:00,137.21,137.23,136.84,137.06,12067.0,126.0784,126.0968,125.7384,125.9406,12067.0
2021-01-29 10:30:00,137.11,137.23,136.85,136.94,9594.0,125.9865,126.0968,125.7476,125.8303,9594.0
2021-01-29 10:35:00,136.94,137.04,136.75,136.86,9093.0,125.8303,125.9222,125.6557,125.7568,9093.0
2021-01-29 10:40:00,136.8,136.8,136.58,136.59,7162.0,125.7017,125.7017,125.4995,125.5087,7162.0
2021-01-29 10:45:00,136.64,136.71,136.27,136.31,11889.0,125.5547,125.619,125.2147,125.2514,11889.0
2021-01-29 10:50:00,136.25,136.56,136.25,136.47,19659.0,125.1963,125.4811,125.1963,125.3984,19659.0
2021-01-29 10:55:00,136.47,136.47,136.17,136.45,10003.0,125.3984,125.3984,125.1228,125.3801,10003.0
2021-01-29 11:00:00,136.46,136.46,135.89,136.03,10798.0,125.3893,125.3893,124.8655,124.9941,10798.0
2021-01-29 11:05:00,136.06,136.16,135.88,136.03,12589.0,125.0217,125.1136,124.8563,124.9941,12589.0
2021-01-29 11:10:00,136.03,136.03,135.75,135.81,6737.0,124.9941,124.9941,124.7369,124.792,6737.0
2021-01-29 11:15:00,135.81,136.0,135.75,135.98,7785.0,124.792,124.9666,124.7369,124.9482,7785.0
2021-01-29 11:20:00,135.94,135.95,135.62,135.8,15291.0,124.9114,124.9206,124.6174,124.7828,15291.0
2021-01-29 11:25:00,135.75,136.03,135.4,135.4,15681.0,124.7369,124.9941,124.4153,124.4153,15681.0
2021-01-29 11:30:00,135.41,135.77,135.27,135.36,11626.0,124.4244,124.7552,124.2958,124.3785,11626.0
2021-01-29 11:35:00,135.25,135.56,134.93,135.48,21249.0,124.2774,124.5623,123.9834,124.4888,21249.0
2021-01-29 11:40:00,135.51,135.58,135.44,135.52,8662.0,124.5163,124.5806,124.452,124.5255,8662.0
2021-01-29 11:45:00,135.41,135.47,135.13,135.13,7282.0,124.4244,124.4796,124.1672,124.1672,7282.0
2021-01-29 11:50:00,135.17,135.25,135.03,135.04,5572.0,124.2039,124.2774,124.0753,124.0845,5572.0
2021-01-29 11:55:00,135.08,135.44,134.97,135.44,11963.0,124.1212,124.452,124.0201,124.452,11963.0
2021-01-29 12:00:00,135.47,135.61,135.21,135.45,12531.0,124.4796,124.6082,124.2407,124.4612,12531.0
2021-01-29 12:05:00,135.49,135.6,135.19,135.48,10118.0,124.498,124.599,124.2223,124.4888,10118.0
2021-01-29 12:10:00,135.5,135.69,135.37,135.38,11582.0,124.5071,124.6817,124.3877,124.3969,11582.0
2021-01-29 12:15:00,135.38,135.38,135.05,135.08,10308.0,124.3969,124.3969,124.0936,124.1212,10308.0
2021-01-29 12:20:00,135.04,135.28,134.85,134.94,9578.0,124.0845,124.305,123.9099,123.9926,9578.0
2021-01-29 12:25:00,134.89,135.12,134.84,134.98,13542.0,123.9466,124.158,123.9007,124.0293,13542.0
2021-01-29 12:30:00,134.98,135.11,134.72,134.75,9022.0,124.0293,124.1488,123.7904,123.818,9022.0
2021-01-29 12:35:00,134.72,134.93,134.59,134.67,10034.0,123.7904,123.9834,123.671,123.7445,10034.0
2021-01-29 12:40:00,134.67,134.82,134.5,134.52,12262.0,123.7445,123.8823,123.5883,123.6066,12262.0
2021-01-29 12:45:00,134.55,134.62,133.78,133.84,28327.0,123.6342,123.6985,122.9267,122.9818,28327.0
2021-01-29 12:50:00,133.9,134.49,133.82,134.49,22512.0,123.0369,123.5791,122.9634,123.5791,22512.0
2021-01-29 12:55:00,134.52,134.58,134.09,134.09,13527.0,123.6066,123.6618,123.2115,123.2115,13527.0
2021-01-29 13:00:00,134.05,134.36,133.91,134.06,13696.0,123.1748,123.4596,123.0461,123.184,13696.0
2021-01-29 13:05:00,134.0,134.25,133.91,134.0,14885.0,123.1288,123.3585,123.0461,123.1288,14885.0
2021-01-29 13:10:00,133.99,134.38,133.98,134.25,9698.0,123.1196,123.478,123.1105,123.3585,9698.0
2021-01-29 13:15:00,134.22,134.25,133.89,133.98,10310.0,123.331,123.3585,123.0278,123.1105,10310.0
2021-01-29 13:20:00,133.94,134.41,133.94,134.33,10730.0,123.0737,123.5056,123.0737,123.4321,10730.0
2021-01-29 13:25:00,134.34,135.0,134.33,134.99,10187.0,123.4412,124.0477,123.4321,124.0385,10187.0
2021-01-29 13:30:00,134.95,134.98,134.53,134.75,8004.0,124.0018,124.0293,123.6158,123.818,8004.0
2021-01-29 13:35:00,134.77,134.86,134.57,134.64,9460.0,123.8364,123.9191,123.6526,123.7169,9460.0
2021-01-29 13:40:00,134.64,134.64,134.21,134.47,11144.0,123.7169,123.7169,123.3218,123.5607,11144.0
2021-01-29 13:45:00,134.41,134.54,134.19,134.31,11132.0,123.5056,123.625,123.3034,123.4137,11132.0
2021-01-29 13:50:00,134.35,134.5,134.2,134.31,8229.0,123.4504,123.5883,123.3126,123.4137,8229.0
2021-01-29 13:55:00,134.32,134.45,134.13,134.45,14425.0,123.4229,123.5423,123.2483,123.5423,14425.0
2021-01-29 14:00:00,134.41,135.02,134.33,135.01,13437.0,123.5056,124.0661,123.4321,124.0569,13437.0
2021-01-29 14:05:00,135.02,135.28,134.86,135.27,9886.0,124.0661,124.305,123.9191,124.2958,9886.0
2021-01-29 14:10:00,135.28,135.34,135.08,135.16,9390.0,124.305,124.3601,124.1212,124.1947,9390.0
2021-01-29 14:15:00,135.13,135.23,134.87,135.02,8722.0,124.1672,124.259,123.9283,124.0661,8722.0
2021-01-29 14:20:00,135.04,135.09,134.68,134.89,7400.0,124.0845,124.1304,123.7537,123.9466,7400.0
2021-01-29 14:25:00,134.94,134.96,134.67,134.72,18085.0,123.9926,124.0109,123.7445,123.7904,18085.0
2021-01-29 14:30:00,134.69,134.69,134.29,134.33,10347.0,123.7629,123.7629,123.3953,123.4321,10347.0
2021-01-29 14:35:00,134.32,134.62,134.32,134.46,10942.0,123.4229,123.6985,123.4229,123.5515,10942.0
2021-01-29 14:40:00,134.43,134.69,134.24,134.59,9727.0,123.5239,123.7629,123.3494,123.671,9727.0
2021-01-29 14:45:00,134.55,134.67,134.46,134.55,6729.0,123.6342,123.7445,123.5515,123.6342,6729.0
2021-01-29 14:50:00,134.54,134.72,134.53,134.64,3892.0,123.625,123.7904,123.6158,123.7169,3892.0
2021-01-29 14:55:00,134.54,134.85,134.52,134.71,8133.0,123.625,123.9099,123.6066,123.7812,8133.0
2021-01-29 15:00:00,134.75,135.33,134.74,135.26,9018.0,123.818,124.3509,123.8088,124.2866,9018.0
2021-01-29 15:05:00,135.25,135.33,135.09,135.23,5643.0,124.2774,124.3509,124.1304,124.259,5643.0
2021-01-29 15:10:00,135.24,135.46,135.23,135.36,11083.0,124.2682,124.4704,124.259,124.3785,11083.0
2021-01-29 15:15:00,135.34,135.35,134.95,134.96,12969.0,124.3601,124.3693,124.0018,124.0109,12969.0
2021-01-29 15:20:00,134.98,135.29,134.98,135.14,13693.0,124.0293,124.3142,124.0293,124.1763,13693.0
2021-01-29 15:25:00,135.17,135.34,134.98,135.22,13816.0,124.2039,124.3601,124.0293,124.2499,13816.0
2021-01-29 15:30:00,135.2,135.62,135.14,135.31,17576.0,124.2315,124.6174,124.1763,124.3326,17576.0
2021-01-29 15:35:00,135.27,135.35,134.84,134.93,20303.0,124.2958,124.3693,123.9007,123.9834,20303.0
2021-01-29 15:40:00,134.93,135.06,134.57,134.63,28738.0,123.9834,124.1028,123.6526,123.7077,28738.0
2021-01-29 15:45:00,134.6,134.85,134.41,134.84,40507.0,123.6802,123.9099,123.5056,123.9007,40507.0
2021-01-29 15:50:00,134.88,135.19,134.79,134.98,45181.0,123.9374,124.2223,123.8547,124.0293,45181.0
2021-01-29 15:55:00,134.96,135.33,134.41,134.68,122626.0,124.0109,124.3509,123.5056,123.7537,122626.0
2021-02-01 09:30:00,135.86,136.67,135.86,136.03,35885.0,124.8379,125.5822,124.8379,124.9941,35885.0
2021-02-01 09:35:00,136.08,136.89,135.86,136.23,19006.0,125.0401,125.7844,124.8379,125.1779,19006.0
2021-02-01 09:40:00,136.45,136.73,136.1,136.6,21343.0,125.3801,125.6374,125.0585,125.5179,21343.0
2021-02-01 09:45:00,136.46,136.78,136.12,136.2,15721.0,125.3893,125.6833,125.0768,125.1503,15721.0
2021-02-01 09:50:00,136.25,136.29,135.71,135.77,16623.0,125.1963,125.233,124.7001,124.7552,16623.0
2021-02-01 09:55:00,135.88,136.27,135.88,136.22,13167.0,124.8563,125.2147,124.8563,125.1687,13167.0
2021-02-01 10:00:00,136.17,136.38,135.92,136.21,16316.0,125.1228,125.3157,124.8931,125.1595,16316.0
2021-02-01 10:05:00,136.3,136.44,135.9,135.96,10816.0,125.2422,125.3709,124.8747,124.9298,10816.0
2021-02-01 10:10:00,136.05,136.11,135.45,135.45,7408.0,125.0125,125.0677,124.4612,124.4612,7408.0
2021-02-01 10:15:00,135.39,135.84,135.39,135.77,9916.0,124.4061,124.8196,124.4061,124.7552,9916.0
2021-02-01 10:20:00,135.78,136.16,135.7,136.15,10354.0,124.7644,125.1136,124.6909,125.1044,10354.0
2021-02-01 10:25:00,136.27,136.27,135.63,135.64,7999.0,125.2147,125.2147,124.6266,124.6358,7999.0
2021-02-01 10:30:00,135.68,135.98,135.66,135.97,6778.0,124.6725,124.9482,124.6542,124.939,6778.0
2021-02-01 10:35:00,136.0,136.04,135.74,135.9,11896.0,124.9666,125.0033,124.7277,124.8747,11896.0
2021-02-01 10:40:00,135.9,136.04,135.75,135.89,11192.0,124.8747,125.0033,124.7369,124.8655,11192.0
2021-02-01 10:45:00,135.87,136.24,135.8,135.98,11880.0,124.8471,125.1871,124.7828,124.9482,11880.0
2021-02-01 10:50:00,136.07,136.07,135.71,135.71,16338.0,125.0309,125.0309,124.7001,124.7001,16338.0
2021-02-01 10:55:00,135.83,135.96,135.32,135.57,21758.0,124.8104,124.9298,124.3417,124.5715,21758.0
2021-02-01 11:00:00,135.51,135.51,134.92,135.27,5218.0,124.5163,124.5163,123.9742,124.2958,5218.0
2021-02-01 11:05:00,135.38,135.54,135.22,135.48,6740.0,124.3969,124.5439,124.2499,124.4888,6740.0
2021-02-01 11:10:00,135.52,135.69,135.46,135.69,6298.0,124.5255,124.6817,124.4704,124.6817,6298.0
2021-02-01 11:15:00,135.71,135.71,135.41,135.53,5287.0,124.7001,124.7001,124.4244,124.5347,5287.0
2021-02-01 11:20:00,135.61,135.85,135.53,135.81,8478.0,124.6082,124.8287,124.5347,124.792,8478.0
2021-02-01 11:25:00,135.78,135.92,135.76,135.89,4979.0,124.7644,124.8931,124.746,124.8655,4979.0
2021-02-01 11:30:00,135.84,135.93,135.69,135.85,5553.0,124.8196,124.9023,124.6817,124.8287,5553.0
2021-02-01 11:35:00,135.92,136.25,135.91,136.22,8331.0,124.8931,125.1963,124.8839,125.1687,8331.0
2021-02-01 11:40:00,136.27,136.5,136.23,136.47,5645.0,125.2147,125.426,125.1779,125.3984,5645.0
2021-02-01 11:45:00,136.51,136.66,136.45,136.53,5879.0,125.4352,125.573,125.3801,125.4536,5879.0
2021-02-01 11:50:00,136.53,136.75,136.51,136.75,6101.0,125.4536,125.6557,125.4352,125.6557,6101.0
2021-02-01 11:55:00,136.77,136.79,136.64,136.65,9518.0,125.6741,125.6925,125.5547,125.5638,9518.0
2021-02-01 12:00:00,136.69,137.03,136.66,136.82,8331.0,125.6006,125.913,125.573,125.7201,8331.0
2021-02-01 12:05:00,136.83,136.9,136.65,136.67,4364.0,125.7292,125.7936,125.5638,125.5822,4364.0
2021-02-01 12:10:00,136.7,136.79,136.44,136.48,4193.0,125.6098,125.6925,125.3709,125.4076,4193.0
2021-02-01 12:15:00,136.52,136.58,136.32,136.32,6849.0,125.4444,125.4995,125.2606,125.2606,6849.0
2021-02-01 12:20:00,136.31,136.47,136.18,136.38,8587.0,125.2514,125.3984,125.132,125.3157,8587.0
2021-02-01 12:25:00,136.42,136.48,135.93,136.07,7880.0,125.3525,125.4076,124.9023,125.0309,7880.0
2021-02-01 12:30:00,136.1,136.33,136.1,136.29,5332.0,125.0585,125.2698,125.0585,125.233,5332.0
2021-02-01 12:35:00,136.3,136.34,135.98,136.12,8093.0,125.2422,125.279,124.9482,125.0768,8093.0
2021-02-01 12:40:00,136.19,136.5,136.14,136.39,5769.0,125.1412,125.426,125.0952,125.3249,5769.0
2021-02-01 12:45:00,136.33,136.88,136.3,136.77,9254.0,125.2698,125.7752,125.2422,125.6741,9254.0
2021-02-01 12:50:00,136.83,137.18,136.82,137.18,14296.0,125.7292,126.0508,125.7201,126.0508,14296.0
2021-02-01 12:55:00,137.18,137.37,137.15,137.3,7305.0,126.0508,126.2254,126.0233,126.1611,7305.0
2021-02-01 13:00:00,137.27,137.29,137.08,137.19,13573.0,126.1335,126.1519,125.959,126.06,13573.0
2021-02-01 13:05:00,137.21,137.21,137.02,137.06,13780.0,126.0784,126.0784,125.9038,125.9406,13780.0
2021-02-01 13:10:00,137.07,137.07,136.97,136.99,7593.0,125.9498,125.9498,125.8579,125.8763,7593.0
2021-02-01 13:15:00,136.99,137.08,136.97,137.04,3899.0,125.8763,125.959,125.8579,125.9222,3899.0
2021-02-01 13:20:00,137.01,137.08,136.98,137.08,11198.0,125.8946,125.959,125.8671,125.959,11198.0
2021-02-01 13:25:00,137.08,137.33,137.06,137.33,3570.0,125.959,126.1887,125.9406,126.1887,3570.0
2021-02-01 13:30:00,137.36,137.44,137.03,137.03,7221.0,126.2162,126.2898,125.913,125.913,7221.0
2021-02-01 13:35:00,137.05,137.21,137.05,137.13,9277.0,125.9314,126.0784,125.9314,126.0049,9277.0
2021-02-01 13:40:00,137.18,137.28,137.1,137.18,5100.0,126.0508,126.1427,125.9773,126.0508,5100.0
2021-02-01 13:45:00,137.23,137.41,137.23,137.31,6510.0,126.0968,126.2622,126.0968,126.1703,6510.0
2021-02-01 13:50:00,137.31,137.48,137.28,137.39,14278.0,126.1703,126.3265,126.1427,126.2438,14278.0
2021-02-01 13:55:00,137.4,137.56,137.36,137.55,9394.0,126.253,126.4,126.2162,126.3908,9394.0
2021-02-01 14:00:00,137.57,137.57,137.4,137.44,4893.0,126.4092,126.4092,126.253,126.2898,4893.0
2021-02-01 14:05:00,137.43,137.49,137.4,137.4,6642.0,126.2806,126.3357,126.253,126.253,6642.0
2021-02-01 14:10:00,137.42,137.62,137.4,137.55,15329.0,126.2714,126.4551,126.253,126.3908,15329.0
2021-02-01 14:15:00,137.56,137.86,137.55,137.86,16694.0,126.4,126.6757,126.3908,126.6757,16694.0
2021-02-01 14:20:00,137.86,137.86,137.7,137.78,9223.0,126.6757,126.6757,126.5287,126.6022,9223.0
2021-02-01 14:25:00,137.81,138.03,137.8,138.03,22157.0,126.6297,126.8319,126.6205,126.8319,22157.0
2021-02-01 14:30:00,138.05,138.19,138.01,138.19,23806.0,126.8503,126.9789,126.8135,126.9789,23806.0
2021-02-01 14:35:00,138.18,138.42,138.16,138.27,20165.0,126.9697,127.1902,126.9513,127.0524,20165.0
2021-02-01 14:40:00,138.3,138.46,138.25,138.44,21743.0,127.08,127.227,127.034,127.2086,21743.0
2021-02-01 14:45:00,138.47,138.73,138.41,138.68,28012.0,127.2362,127.4751,127.1811,127.4292,28012.0
2021-02-01 14:50:00,138.69,138.87,138.62,138.68,25475.0,127.4383,127.6037,127.374,127.4292,25475.0
2021-02-01 14:55:00,138.67,138.73,138.18,138.46,45872.0,127.42,127.4751,126.9697,127.227,45872.0
2021-02-01 15:00:00,138.47,138.68,138.47,138.53,108034.0,127.2362,127.4292,127.2362,127.2913,108034.0
2021-02-01 15:05:00,138.53,138.54,138.06,138.17,21926.0,127.2913,127.3005,126.8595,126.9605,21926.0
2021-02-01 15:10:00,138.21,138.28,138.13,138.28,17626.0,126.9973,127.0616,126.9238,127.0616,17626.0
2021-02-01 15:15:00,138.31,138.32,138.12,138.3,16410.0,127.0892,127.0984,126.9146,127.08,16410.0
2021-02-01 15:20:00,138.33,138.38,138.23,138.31,17929.0,127.1075,127.1535,127.0157,127.0892,17929.0
2021-02-01 15:25:00,138.32,138.4,138.26,138.3,19033.0,127.0984,127.1719,127.0432,127.08,19033.0
2021-02-01 15:30:00,138.31,138.41,138.23,138.36,32221.0,127.0892,127.1811,127.0157,127.1351,32221.0
2021-02-01 15:35:00,138.38,138.76,138.37,138.62,31465.0,127.1535,127.5027,127.1443,127.374,31465.0
2021-02-01 15:40:00,138.64,138.89,138.44,138.78,37049.0,127.3924,127.6221,127.2086,127.521,37049.0
2021-02-01 15:45:00,138.77,138.88,138.66,138.74,67259.0,127.5119,127.6129,127.4108,127.4843,67259.0
2021-02-01 15:50:00,138.75,138.83,138.54,138.65,55424.0,127.4935,127.567,127.3005,127.4016,55424.0
2021-02-01 15:55:00,138.66,138.94,138.58,138.59,121559.0,127.4108,127.6681,127.3373,127.3465,121559.0
2021-02-02 09:30:00,139.99,140.18,139.41,140.1,30959.0,128.6329,128.8075,128.0999,128.7339,30959.0
2021-02-02 09:35:00,140.09,140.4,138.83,138.96,8050.0,128.7248,129.0096,127.567,127.6864,8050.0
2021-02-02 09:40:00,139.01,139.11,138.29,138.94,25033.0,127.7324,127.8243,127.0708,127.6681,25033.0
2021-02-02 09:45:00,138.96,139.3,138.58,139.3,14222.0,127.6864,127.9989,127.3373,127.9989,14222.0
2021-02-02 09:50:00,139.39,139.74,139.06,139.55,15729.0,128.0816,128.4032,127.7783,128.2286,15729.0
2021-02-02 09:55:00,139.66,139.71,139.36,139.51,9330.0,128.3296,128.3756,128.054,128.1918,9330.0
2021-02-02 10:00:00,139.54,139.78,139.37,139.69,8437.0,128.2194,128.4399,128.0632,128.3572,8437.0
2021-02-02 10:05:00,139.7,139.92,139.62,139.91,12565.0,128.3664,128.5686,128.2929,128.5594,12565.0
2021-02-02 10:10:00,140.04,140.36,140.03,140.36,20342.0,128.6788,128.9729,128.6696,128.9729,20342.0
2021-02-02 10:15:00,140.39,140.91,140.37,140.83,15784.0,129.0004,129.4782,128.982,129.4047,15784.0
2021-02-02 10:20:00,140.81,140.96,140.57,140.74,20532.0,129.3863,129.5242,129.1658,129.322,20532.0
2021-02-02 10:25:00,140.79,141.06,140.73,140.79,15591.0,129.368,129.6161,129.3128,129.368,15591.0
2021-02-02 10:30:00,140.75,140.8,140.29,140.5,23573.0,129.3312,129.3772,128.9085,129.1015,23573.0
2021-02-02 10:35:00,140.58,140.77,140.41,140.6,15866.0,129.175,129.3496,129.0188,129.1934,15866.0
2021-02-02 10:40:00,140.65,140.76,140.58,140.67,14655.0,129.2393,129.3404,129.175,129.2577,14655.0
2021-02-02 10:45:00,140.69,140.92,140.65,140.73,12347.0,129.2761,129.4874,129.2393,129.3128,12347.0
2021-02-02 10:50:00,140.77,141.04,140.67,140.76,15183.0,129.3496,129.5977,129.2577,129.3404,15183.0
2021-02-02 10:55:00,140.76,141.14,140.62,141.07,30994.0,129.3404,129.6896,129.2118,129.6253,30994.0
2021-02-02 11:00:00,141.01,141.34,141.01,141.18,20970.0,129.5701,129.8734,129.5701,129.7263,20970.0
2021-02-02 11:05:00,141.17,141.17,140.91,141.15,11004.0,129.7171,129.7171,129.4782,129.6988,11004.0
2021-02-02 11:10:00,141.17,141.5,141.17,141.36,12580.0,129.7171,130.0204,129.7171,129.8917,12580.0
2021-02-02 11:15:00,141.29,141.5,141.28,141.5,10387.0,129.8274,130.0204,129.8182,130.0204,10387.0
2021-02-02 11:20:00,141.52,141.52,141.21,141.22,7648.0,130.0387,130.0387,129.7539,129.7631,7648.0
2021-02-02 11:25:00,141.23,141.25,140.94,141.25,7669.0,129.7723,129.7907,129.5058,129.7907,7669.0
2021-02-02 11:30:00,141.24,141.32,141.14,141.24,10808.0,129.7815,129.855,129.6896,129.7815,10808.0
2021-02-02 11:35:00,141.28,141.81,141.28,141.58,23126.0,129.8182,130.3052,129.8182,130.0939,23126.0
2021-02-02 11:40:00,141.55,141.81,141.54,141.68,19308.0,130.0663,130.3052,130.0571,130.1858,19308.0
2021-02-02 11:45:00,141.65,141.79,141.62,141.75,13344.0,130.1582,130.2868,130.1306,130.2501,13344.0
2021-02-02 11:50:00,141.63,141.75,141.43,141.62,15203.0,130.1398,130.2501,129.956,130.1306,15203.0
2021-02-02 11:55:00,141.58,141.58,141.25,141.31,7541.0,130.0939,130.0939,129.7907,129.8458,7541.0
2021-02-02 12:00:00,141.36,141.67,141.29,141.57,10351.0,129.8917,130.1766,129.8274,130.0847,10351.0
2021-02-02 12:05:00,141.6,141.88,141.59,141.74,9566.0,130.1123,130.3695,130.1031,130.2409,9566.0
2021-02-02 12:10:00,141.72,141.88,141.63,141.82,11719.0,130.2225,130.3695,130.1398,130.3144,11719.0
2021-02-02 12:15:00,141.87,141.96,141.73,141.81,37358.0,130.3604,130.4431,130.2317,130.3052,37358.0
2021-02-02 12:20:00,141.8,141.96,141.76,141.76,31783.0,130.296,130.4431,130.2593,130.2593,31783.0
2021-02-02 12:25:00,141.76,141.77,141.53,141.56,41066.0,130.2593,130.2685,130.0479,130.0755,41066.0
2021-02-02 12:30:00,141.57,141.85,141.55,141.66,42124.0,130.0847,130.342,130.0663,130.1674,42124.0
2021-02-02 12:35:00,141.64,141.96,141.58,141.73,24144.0,130.149,130.4431,130.0939,130.2317,24144.0
2021-02-02 12:40:00,141.73,141.95,141.71,141.94,8243.0,130.2317,130.4339,130.2133,130.4247,8243.0
2021-02-02 12:45:00,141.92,142.22,141.74,142.19,21947.0,130.4063,130.682,130.2409,130.6544,21947.0
2021-02-02 12:50:00,142.19,142.19,141.88,141.92,21010.0,130.6544,130.6544,130.3695,130.4063,21010.0
2021-02-02 12:55:00,141.94,142.14,141.92,141.98,9554.0,130.4247,130.6084,130.4063,130.4614,9554.0
2021-02-02 13:00:00,142.02,142.12,141.82,142.09,15780.0,130.4982,130.5901,130.3144,130.5625,15780.0
2021-02-02 13:05:00,142.16,142.31,141.95,142.15,11031.0,130.6268,130.7647,130.4339,130.6176,11031.0
2021-02-02 13:10:00,142.19,142.41,142.17,142.31,8659.0,130.6544,130.8565,130.636,130.7647,8659.0
2021-02-02 13:15:00,142.28,142.28,141.99,142.07,5625.0,130.7371,130.7371,130.4706,130.5441,5625.0
2021-02-02 13:20:00,142.07,142.15,141.93,142.01,56285.0,130.5441,130.6176,130.4155,130.489,56285.0
2021-02-02 13:25:00,142.01,142.05,141.65,141.81,9746.0,130.489,130.5258,130.1582,130.3052,9746.0
2021-02-02 13:30:00,141.86,141.94,141.84,141.91,9097.0,130.3512,130.4247,130.3328,130.3971,9097.0
2021-02-02 13:35:00,141.9,141.9,141.74,141.85,10121.0,130.3879,130.3879,130.2409,130.342,10121.0
2021-02-02 13:40:00,141.83,141.91,141.77,141.8,22652.0,130.3236,130.3971,130.2685,130.296,22652.0
2021-02-02 13:45:00,141.77,141.83,141.59,141.59,38307.0,130.2685,130.3236,130.1031,130.1031,38307.0
2021-02-02 13:50:00,141.59,141.74,141.4,141.53,23822.0,130.1031,130.2409,129.9285,130.0479,23822.0
2021-02-02 13:55:00,141.55,141.75,141.55,141.7,6138.0,130.0663,130.2501,130.0663,130.2041,6138.0
2021-02-02 14:00:00,141.69,141.82,141.64,141.7,18299.0,130.195,130.3144,130.149,130.2041,18299.0
2021-02-02 14:05:00,141.73,141.81,141.66,141.74,6247.0,130.2317,130.3052,130.1674,130.2409,6247.0
2021-02-02 14:10:00,141.74,141.78,141.66,141.77,4568.0,130.2409,130.2777,130.1674,130.2685,4568.0
2021-02-02 14:15:00,141.76,141.77,141.67,141.7,21155.0,130.2593,130.2685,130.1766,130.2041,21155.0
2021-02-02 14:20:00,141.69,141.69,141.34,141.43,4786.0,130.195,130.195,129.8734,129.956,4786.0
2021-02-02 14:25:00,141.43,141.49,141.22,141.22,10449.0,129.956,130.0112,129.7631,129.7631,10449.0
2021-02-02 14:30:00,141.28,141.29,141.1,141.14,5892.0,129.8182,129.8274,129.6528,129.6896,5892.0
2021-02-02 14:35:00,141.2,141.3,141.13,141.22,9429.0,129.7447,129.8366,129.6804,129.7631,9429.0
2021-02-02 14:40:00,141.2,141.41,141.12,141.17,7630.0,129.7447,129.9377,129.6712,129.7171,7630.0
2021-02-02 14:45:00,141.13,141.27,141.13,141.2,11170.0,129.6804,129.809,129.6804,129.7447,11170.0
2021-02-02 14:50:00,141.14,141.35,141.13,141.34,9195.0,129.6896,129.8825,129.6804,129.8734,9195.0
2021-02-02 14:55:00,141.35,141.47,141.27,141.47,4660.0,129.8825,129.9928,129.809,129.9928,4660.0
2021-02-02 15:00:00,141.42,141.45,141.21,141.22,8860.0,129.9469,129.9744,129.7539,129.7631,8860.0
2021-02-02 15:05:00,141.22,141.25,141.12,141.15,22957.0,129.7631,129.7907,129.6712,129.6988,22957.0
2021-02-02 15:10:00,141.18,141.19,141.06,141.06,18777.0,129.7263,129.7355,129.6161,129.6161,18777.0
2021-02-02 15:15:00,141.06,141.15,140.92,141.11,22142.0,129.6161,129.6988,129.4874,129.662,22142.0
2021-02-02 15:20:00,141.07,141.09,140.97,141.05,20536.0,129.6253,129.6436,129.5334,129.6069,20536.0
2021-02-02 15:25:00,141.05,141.08,140.99,141.04,17919.0,129.6069,129.6344,129.5517,129.5977,17919.0
2021-02-02 15:30:00,141.03,141.15,140.98,141.09,37541.0,129.5885,129.6988,129.5426,129.6436,37541.0
2021-02-02 15:35:00,141.08,141.1,140.67,140.74,27873.0,129.6344,129.6528,129.2577,129.322,27873.0
2021-02-02 15:40:00,140.74,141.02,140.69,140.81,39014.0,129.322,129.5793,129.2761,129.3863,39014.0
2021-02-02 15:45:00,140.79,140.95,140.74,140.79,46114.0,129.368,129.515,129.322,129.368,46114.0
2021-02-02 15:50:00,140.74,140.88,140.65,140.77,63098.0,129.322,129.4507,129.2393,129.3496,63098.0
2021-02-02 15:55:00,140.76,140.79,140.42,140.46,147957.0,129.3404,129.368,129.028,129.0647,147957.0
2021-02-03 09:30:00,139.93,140.35,139.61,140.32,28143.0,128.5777,128.9637,128.2837,128.9361,28143.0
2021-02-03 09:35:00,140.15,140.36,139.75,140.24,17630.0,128.7799,128.9729,128.4123,128.8626,17630.0
2021-02-03 09:40:00,140.24,140.7,140.12,140.7,14826.0,128.8626,129.2853,128.7523,129.2853,14826.0
2021-02-03 09:45:00,140.74,141.44,140.74,141.11,8612.0,129.322,129.9652,129.322,129.662,8612.0
2021-02-03 09:50:00,140.89,141.02,140.45,140.75,3944.0,129.4599,129.5793,129.0556,129.3312,3944.0
2021-02-03 09:55:00,140.65,140.94,140.54,140.86,6485.0,129.2393,129.5058,129.1383,129.4323,6485.0
2021-02-03 10:00:00,140.93,140.93,140.48,140.55,6776.0,129.4966,129.4966,129.0831,129.1474,6776.0
2021-02-03 10:05:00,140.57,140.71,140.47,140.56,3241.0,129.1658,129.2945,129.0739,129.1566,3241.0
2021-02-03 10:10:00,140.65,140.65,140.03,140.03,3417.0,129.2393,129.2393,128.6696,128.6696,3417.0
2021-02-03 10:15:00,140.15,140.43,140.05,140.08,9365.0,128.7799,129.0372,128.688,128.7156,9365.0
2021-02-03 10:20:00,140.09,140.43,140.09,140.43,5163.0,128.7248,129.0372,128.7248,129.0372,5163.0
2021-02-03 10:25:00,140.42,140.42,140.07,140.15,8835.0,129.028,129.028,128.7064,128.7799,8835.0
2021-02-03 10:30:00,140.2,140.36,140.17,140.3,12529.0,128.8258,128.9729,128.7983,128.9177,12529.0
2021-02-03 10:35:00,140.3,140.38,139.82,139.82,14495.0,128.9177,128.9912,128.4767,128.4767,14495.0
2021-02-03 10:40:00,139.82,139.95,139.77,139.91,5187.0,128.4767,128.5961,128.4307,128.5594,5187.0
2021-02-03 10:45:00,139.84,140.14,139.83,140.11,37199.0,128.495,128.7707,128.4859,128.7431,37199.0
2021-02-03 10:50:00,140.05,140.37,139.97,140.12,7493.0,128.688,128.982,128.6145,128.7523,7493.0
2021-02-03 10:55:00,140.08,140.08,139.67,139.76,6529.0,128.7156,128.7156,128.3388,128.4215,6529.0
2021-02-03 11:00:00,139.77,140.04,139.77,139.88,9495.0,128.4307,128.6788,128.4307,128.5318,9495.0
2021-02-03 11:05:00,139.9,140.03,139.83,140.03,12065.0,128.5502,128.6696,128.4859,128.6696,12065.0
2021-02-03 11:10:00,140.08,140.14,139.95,139.99,7112.0,128.7156,128.7707,128.5961,128.6329,7112.0
2021-02-03 11:15:00,139.97,140.05,139.88,140.02,11383.0,128.6145,128.688,128.5318,128.6604,11383.0
2021-02-03 11:20:00,140.04,140.59,140.04,140.41,7477.0,128.6788,129.1842,128.6788,129.0188,7477.0
2021-02-03 11:25:00,140.39,140.39,140.21,140.25,4017.0,129.0004,129.0004,128.835,128.8718,4017.0
2021-02-03 11:30:00,140.38,140.39,140.25,140.27,3513.0,128.9912,129.0004,128.8718,128.8902,3513.0
2021-02-03 11:35:00,140.19,140.19,140.07,140.12,4020.0,128.8166,128.8166,128.7064,128.7523,4020.0
2021-02-03 11:40:00,140.07,140.22,140.07,140.22,4241.0,128.7064,128.8442,128.7064,128.8442,4241.0
2021-02-03 11:45:00,140.21,140.24,140.13,140.17,4565.0,128.835,128.8626,128.7615,128.7983,4565.0
2021-02-03 11:50:00,140.22,140.28,140.14,140.23,4270.0,128.8442,128.8993,128.7707,128.8534,4270.0
2021-02-03 11:55:00,140.22,140.27,140.1,140.22,2490.0,128.8442,128.8902,128.7339,128.8442,2490.0
2021-02-03 12:00:00,140.18,140.21,140.05,140.09,5994.0,128.8075,128.835,128.688,128.7248,5994.0
2021-02-03 12:05:00,140.12,140.14,140.04,140.09,5972.0,128.7523,128.7707,128.6788,128.7248,5972.0
2021-02-03 12:10:00,140.11,140.18,140.03,140.07,7857.0,128.7431,128.8075,128.6696,128.7064,7857.0
2021-02-03 12:15:00,140.04,140.14,140.03,140.09,9162.0,128.6788,128.7707,128.6696,128.7248,9162.0
2021-02-03 12:20:00,140.11,140.16,140.02,140.08,17746.0,128.7431,128.7891,128.6604,128.7156,17746.0
2021-02-03 12:25:00,140.09,140.1,139.87,139.87,17782.0,128.7248,128.7339,128.5226,128.5226,17782.0
2021-02-03 12:30:00,139.89,139.89,139.32,139.37,17890.0,128.541,128.541,128.0172,128.0632,17890.0
2021-02-03 12:35:00,139.38,139.71,139.34,139.71,7459.0,128.0724,128.3756,128.0356,128.3756,7459.0
2021-02-03 12:40:00,139.73,139.75,139.62,139.75,7172.0,128.394,128.4123,128.2929,128.4123,7172.0
2021-02-03 12:45:00,139.76,139.78,139.72,139.75,3920.0,128.4215,128.4399,128.3848,128.4123,3920.0
2021-02-03 12:50:00,139.74,139.78,139.62,139.67,4489.0,128.4032,128.4399,128.2929,128.3388,4489.0
2021-02-03 12:55:00,139.71,139.79,139.69,139.77,7408.0,128.3756,128.4491,128.3572,128.4307,7408.0
2021-02-03 13:00:00,139.78,139.83,139.66,139.83,30319.0,128.4399,128.4859,128.3296,128.4859,30319.0
2021-02-03 13:05:00,139.84,140.14,139.84,140.14,12732.0,128.495,128.7707,128.495,128.7707,12732.0
2021-02-03 13:10:00,140.11,140.34,140.09,140.33,3930.0,128.7431,128.9545,128.7248,128.9453,3930.0
2021-02-03 13:15:00,140.33,140.33,140.25,140.27,3267.0,128.9453,128.9453,128.8718,128.8902,3267.0
2021-02-03 13:20:00,140.26,140.3,140.12,140.2,5772.0,128.881,128.9177,128.7523,128.8258,5772.0
2021-02-03 13:25:00,140.17,140.18,140.07,140.15,7566.0,128.7983,128.8075,128.7064,128.7799,7566.0
2021-02-03 13:30:00,140.09,140.14,140.06,140.1,3541.0,128.7248,128.7707,128.6972,128.7339,3541.0
2021-02-03 13:35:00,140.09,140.26,140.09,140.13,4420.0,128.7248,128.881,128.7248,128.7615,4420.0
2021-02-03 13:40:00,140.16,140.21,140.1,140.15,5311.0,128.7891,128.835,128.7339,128.7799,5311.0
2021-02-03 13:45:00,140.12,140.21,140.06,140.13,9810.0,128.7523,128.835,128.6972,128.7615,9810.0
2021-02-03 13:50:00,140.15,140.25,140.12,140.25,3968.0,128.7799,128.8718,128.7523,128.8718,3968.0
2021-02-03 13:55:00,140.27,140.29,140.22,140.22,6157.0,128.8902,128.9085,128.8442,128.8442,6157.0
2021-02-03 14:00:00,140.25,140.5,140.25,140.49,7268.0,128.8718,129.1015,128.8718,129.0923,7268.0
2021-02-03 14:05:00,140.49,140.6,140.44,140.6,6285.0,129.0923,129.1934,129.0464,129.1934,6285.0
2021-02-03 14:10:00,140.54,140.58,140.47,140.52,2922.0,129.1383,129.175,129.0739,129.1199,2922.0
2021-02-03 14:15:00,140.53,140.59,140.36,140.42,5319.0,129.1291,129.1842,128.9729,129.028,5319.0
2021-02-03 14:20:00,140.39,140.39,140.16,140.38,9211.0,129.0004,129.0004,128.7891,128.9912,9211.0
2021-02-03 14:25:00,140.45,140.51,140.12,140.12,16304.0,129.0556,129.1107,128.7523,128.7523,16304.0
2021-02-03 14:30:00,140.14,140.17,140.0,140.02,5364.0,128.7707,128.7983,128.6421,128.6604,5364.0
2021-02-03 14:35:00,140.01,140.13,139.87,140.09,15704.0,128.6513,128.7615,128.5226,128.7248,15704.0
2021-02-03 14:40:00,140.13,140.26,140.1,140.1,6416.0,128.7615,128.881,128.7339,128.7339,6416.0
2021-02-03 14:45:00,140.17,140.18,140.08,140.09,8799.0,128.7983,128.8075,128.7156,128.7248,8799.0
2021-02-03 14:50:00,140.09,140.15,140.03,140.12,13363.0,128.7248,128.7799,128.6696,128.7523,13363.0
2021-02-03 14:55:00,140.1,140.15,140.06,140.09,18833.0,128.7339,128.7799,128.6972,128.7248,18833.0
2021-02-03 15:00:00,140.09,140.21,140.05,140.14,15875.0,128.7248,128.835,128.688,128.7707,15875.0
2021-02-03 15:05:00,140.12,140.17,140.1,140.1,9577.0,128.7523,128.7983,128.7339,128.7339,9577.0
2021-02-03 15:10:00,140.1,140.16,140.08,140.1,14367.0,128.7339,128.7891,128.7156,128.7339,14367.0
2021-02-03 15:15:00,140.12,140.19,140.09,140.16,11011.0,128.7523,128.8166,128.7248,128.7891,11011.0
2021-02-03 15:20:00,140.15,140.16,140.07,140.1,14068.0,128.7799,128.7891,128.7064,128.7339,14068.0
2021-02-03 15:25:00,140.1,140.25,140.09,140.12,15159.0,128.7339,128.8718,128.7248,128.7523,15159.0
2021-02-03 15:30:00,140.12,140.21,140.07,140.21,11067.0,128.7523,128.835,128.7064,128.835,11067.0
2021-02-03 15:35:00,140.24,140.3,140.13,140.18,9403.0,128.8626,128.9177,128.7615,128.8075,9403.0
2021-02-03 15:40:00,140.19,140.23,140.13,140.15,12106.0,128.8166,128.8534,128.7615,128.7799,12106.0
2021-02-03 15:45:00,140.16,140.37,140.14,140.34,14736.0,128.7891,128.982,128.7707,128.9545,14736.0
2021-02-03 15:50:00,140.28,140.44,140.25,140.35,22393.0,128.8993,129.0464,128.8718,128.9637,22393.0
2021-02-03 15:55:00,140.37,140.38,139.91,139.91,107894.0,128.982,128.9912,128.5594,128.5594,107894.0
2021-02-04 09:30:00,140.05,140.88,139.42,140.34,47413.0,128.688,129.4507,128.1091,128.9545,47413.0
2021-02-04 09:35:00,140.34,140.35,139.59,139.77,26394.0,128.9545,128.9637,128.2653,128.4307,26394.0
2021-02-04 09:40:00,139.72,140.49,139.72,140.36,32683.0,128.3848,129.0923,128.3848,128.9729,32683.0
2021-02-04 09:45:00,140.37,140.41,139.84,139.98,33594.0,128.982,129.0188,128.495,128.6237,33594.0
2021-02-04 09:50:00,139.98,140.12,139.69,139.97,10866.0,128.6237,128.7523,128.3572,128.6145,10866.0
2021-02-04 09:55:00,140.03,140.24,139.92,140.04,7812.0,128.6696,128.8626,128.5686,128.6788,7812.0
2021-02-04 10:00:00,140.06,140.31,139.9,140.17,20558.0,128.6972,128.9269,128.5502,128.7983,20558.0
2021-02-04 10:05:00,140.18,140.43,139.98,140.34,15276.0,128.8075,129.0372,128.6237,128.9545,15276.0
2021-02-04 10:10:00,140.3,140.58,140.21,140.25,15869.0,128.9177,129.175,128.835,128.8718,15869.0
2021-02-04 10:15:00,140.32,140.36,140.16,140.22,12396.0,128.9361,128.9729,128.7891,128.8442,12396.0
2021-02-04 10:20:00,140.3,140.49,140.12,140.49,10735.0,128.9177,129.0923,128.7523,129.0923,10735.0
2021-02-04 10:25:00,140.53,140.86,140.51,140.68,9347.0,129.1291,129.4323,129.1107,129.2669,9347.0
2021-02-04 10:30:00,140.74,140.83,140.4,140.51,10363.0,129.322,129.4047,129.0096,129.1107,10363.0
2021-02-04 10:35:00,140.5,140.57,140.21,140.46,7275.0,129.1015,129.1658,128.835,129.0647,7275.0
2021-02-04 10:40:00,140.46,140.46,140.14,140.28,16474.0,129.0647,129.0647,128.7707,128.8993,16474.0
2021-02-04 10:45:00,140.28,140.67,140.27,140.45,9528.0,128.8993,129.2577,128.8902,129.0556,9528.0
2021-02-04 10:50:00,140.38,140.45,140.17,140.31,7251.0,128.9912,129.0556,128.7983,128.9269,7251.0
2021-02-04 10:55:00,140.34,140.48,140.25,140.3,4702.0,128.9545,129.0831,128.8718,128.9177,4702.0
2021-02-04 11:00:00,140.35,140.62,140.26,140.62,8027.0,128.9637,129.2118,128.881,129.2118,8027.0
2021-02-04 11:05:00,140.61,140.83,140.54,140.54,5577.0,129.2026,129.4047,129.1383,129.1383,5577.0
2021-02-04 11:10:00,140.53,140.73,140.5,140.64,10085.0,129.1291,129.3128,129.1015,129.2301,10085.0
2021-02-04 11:15:00,140.77,140.79,140.63,140.71,6144.0,129.3496,129.368,129.221,129.2945,6144.0
2021-02-04 11:20:00,140.77,140.77,140.59,140.73,12051.0,129.3496,129.3496,129.1842,129.3128,12051.0
2021-02-04 11:25:00,140.66,140.67,140.38,140.4,15148.0,129.2485,129.2577,128.9912,129.0096,15148.0
2021-02-04 11:30:00,140.38,140.43,140.13,140.41,14245.0,128.9912,129.0372,128.7615,129.0188,14245.0
2021-02-04 11:35:00,140.4,140.64,140.35,140.6,5419.0,129.0096,129.2301,128.9637,129.1934,5419.0
2021-02-04 11:40:00,140.65,140.66,140.4,140.41,5133.0,129.2393,129.2485,129.0096,129.0188,5133.0
2021-02-04 11:45:00,140.36,140.47,140.36,140.44,10188.0,128.9729,129.0739,128.9729,129.0464,10188.0
2021-02-04 11:50:00,140.44,140.62,140.37,140.54,6357.0,129.0464,129.2118,128.982,129.1383,6357.0
2021-02-04 11:55:00,140.5,140.54,140.41,140.53,1608.0,129.1015,129.1383,129.0188,129.1291,1608.0
2021-02-04 12:00:00,140.49,140.67,140.49,140.67,3274.0,129.0923,129.2577,129.0923,129.2577,3274.0
2021-02-04 12:05:00,140.65,140.65,140.57,140.62,2855.0,129.2393,129.2393,129.1658,129.2118,2855.0
2021-02-04 12:10:00,140.61,140.8,140.57,140.8,4782.0,129.2026,129.3772,129.1658,129.3772,4782.0
2021-02-04 12:15:00,140.77,140.78,140.54,140.64,10208.0,129.3496,129.3588,129.1383,129.2301,10208.0
2021-02-04 12:20:00,140.54,140.67,140.5,140.5,3805.0,129.1383,129.2577,129.1015,129.1015,3805.0
2021-02-04 12:25:00,140.55,140.55,140.46,140.47,4571.0,129.1474,129.1474,129.0647,129.0739,4571.0
2021-02-04 12:30:00,140.49,140.56,140.36,140.44,3417.0,129.0923,129.1566,128.9729,129.0464,3417.0
2021-02-04 12:35:00,140.45,140.49,140.28,140.28,6848.0,129.0556,129.0923,128.8993,128.8993,6848.0
2021-02-04 12:40:00,140.19,140.19,139.97,139.98,3528.0,128.8166,128.8166,128.6145,128.6237,3528.0
2021-02-04 12:45:00,140.01,140.01,139.98,140.01,2601.0,128.6513,128.6513,128.6237,128.6513,2601.0
2021-02-04 12:50:00,140.02,140.2,140.01,140.09,13513.0,128.6604,128.8258,128.6513,128.7248,13513.0
2021-02-04 12:55:00,140.12,140.52,140.12,140.52,8568.0,128.7523,129.1199,128.7523,129.1199,8568.0
2021-02-04 13:00:00,140.54,140.56,140.32,140.33,13973.0,129.1383,129.1566,128.9361,128.9453,13973.0
2021-02-04 13:05:00,140.37,140.52,140.32,140.36,8706.0,128.982,129.1199,128.9361,128.9729,8706.0
2021-02-04 13:10:00,140.41,140.63,140.39,140.56,12357.0,129.0188,129.221,129.0004,129.1566,12357.0
2021-02-04 13:15:00,140.56,140.61,140.48,140.61,3198.0,129.1566,129.2026,129.0831,129.2026,3198.0
2021-02-04 13:20:00,140.64,140.73,140.54,140.66,4089.0,129.2301,129.3128,129.1383,129.2485,4089.0
2021-02-04 13:25:00,140.73,140.73,140.62,140.62,2668.0,129.3128,129.3128,129.2118,129.2118,2668.0
2021-02-04 13:30:00,140.61,140.64,140.51,140.64,2657.0,129.2026,129.2301,129.1107,129.2301,2657.0
2021-02-04 13:35:00,140.72,140.82,140.69,140.77,7568.0,129.3037,129.3955,129.2761,129.3496,7568.0
2021-02-04 13:40:00,140.78,140.79,140.59,140.59,3197.0,129.3588,129.368,129.1842,129.1842,3197.0
2021-02-04 13:45:00,140.58,140.62,140.44,140.5,6251.0,129.175,129.2118,129.0464,129.1015,6251.0
2021-02-04 13:50:00,140.5,140.54,140.41,140.42,3887.0,129.1015,129.1383,129.0188,129.028,3887.0
2021-02-04 13:55:00,140.37,140.37,140.24,140.25,6641.0,128.982,128.982,128.8626,128.8718,6641.0
2021-02-04 14:00:00,140.23,140.23,140.13,140.16,10065.0,128.8534,128.8534,128.7615,128.7891,10065.0
2021-02-04 14:05:00,140.16,140.21,140.03,140.15,15279.0,128.7891,128.835,128.6696,128.7799,15279.0
2021-02-04 14:10:00,140.15,140.18,140.07,140.09,4715.0,128.7799,128.8075,128.7064,128.7248,4715.0
2021-02-04 14:15:00,140.12,140.19,140.09,140.18,2280.0,128.7523,128.8166,128.7248,128.8075,2280.0
2021-02-04 14:20:00,140.19,140.26,140.04,140.05,5422.0,128.8166,128.881,128.6788,128.688,5422.0
2021-02-04 14:25:00,140.06,140.16,140.02,140.16,5454.0,128.6972,128.7891,128.6604,128.7891,5454.0
2021-02-04 14:30:00,140.16,140.16,140.07,140.1,18530.0,128.7891,128.7891,128.7064,128.7339,18530.0
2021-02-04 14:35:00,140.1,140.19,140.05,140.15,8017.0,128.7339,128.8166,128.688,128.7799,8017.0
2021-02-04 14:40:00,140.12,140.12,139.88,139.92,22522.0,128.7523,128.7523,128.5318,128.5686,22522.0
2021-02-04 14:45:00,139.93,140.01,139.87,139.96,12040.0,128.5777,128.6513,128.5226,128.6053,12040.0
2021-02-04 14:50:00,139.99,140.06,139.9,140.06,37114.0,128.6329,128.6972,128.5502,128.6972,37114.0
2021-02-04 14:55:00,140.05,140.06,139.96,139.96,9600.0,128.688,128.6972,128.6053,128.6053,9600.0
2021-02-04 15:00:00,139.97,140.02,139.87,140.0,31194.0,128.6145,128.6604,128.5226,128.6421,31194.0
2021-02-04 15:05:00,139.98,140.01,139.89,139.99,35550.0,128.6237,128.6513,128.541,128.6329,35550.0
2021-02-04 15:10:00,139.99,140.01,139.88,139.91,26317.0,128.6329,128.6513,128.5318,128.5594,26317.0
2021-02-04 15:15:00,139.91,139.94,139.88,139.9,20280.0,128.5594,128.5869,128.5318,128.5502,20280.0
2021-02-04 15:20:00,139.89,139.91,139.84,139.89,12985.0,128.541,128.5594,128.495,128.541,12985.0
2021-02-04 15:25:00,139.91,139.91,139.82,139.83,22185.0,128.5594,128.5594,128.4767,128.4859,22185.0
2021-02-04 15:30:00,139.82,139.82,139.7,139.71,19820.0,128.4767,128.4767,128.3664,128.3756,19820.0
2021-02-04 15:35:00,139.7,139.7,139.24,139.3,28471.0,128.3664,128.3664,127.9437,127.9989,28471.0
2021-02-04 15:40:00,139.28,139.7,139.25,139.57,13100.0,127.9805,128.3664,127.9529,128.2469,13100.0
2021-02-04 15:45:00,139.57,139.63,139.46,139.46,11019.0,128.2469,128.3021,128.1459,128.1459,11019.0
2021-02-04 15:50:00,139.48,139.52,139.31,139.32,37099.0,128.1642,128.201,128.008,128.0172,37099.0
2021-02-04 15:55:00,139.3,139.45,139.13,139.26,118661.0,127.9989,128.1367,127.8426,127.9621,118661.0
2021-02-05 09:30:00,140.63,140.98,138.48,138.48,50000.0,129.221,129.5426,127.2454,127.2454,50000.0
2021-02-05 09:35:00,138.48,139.56,138.42,139.25,25895.0,127.2454,128.2378,127.1902,127.9529,25895.0
2021-02-05 09:40:00,139.21,139.45,138.74,139.13,27680.0,127.9162,128.1367,127.4843,127.8426,27680.0
2021-02-05 09:45:00,139.03,139.6,138.9,139.6,19626.0,127.7508,128.2745,127.6313,128.2745,19626.0
2021-02-05 09:50:00,139.52,139.73,139.26,139.36,8678.0,128.201,128.394,127.9621,128.054,8678.0
2021-02-05 09:55:00,139.32,139.47,139.23,139.25,6602.0,128.0172,128.1551,127.9345,127.9529,6602.0
2021-02-05 10:00:00,139.22,139.4,139.09,139.32,9815.0,127.9253,128.0907,127.8059,128.0172,9815.0
2021-02-05 10:05:00,139.2,139.72,139.2,139.69,39316.0,127.907,128.3848,127.907,128.3572,39316.0
2021-02-05 10:10:00,139.69,139.74,138.95,139.03,21030.0,128.3572,128.4032,127.6772,127.7508,21030.0
2021-02-05 10:15:00,138.98,139.12,138.78,139.04,19073.0,127.7048,127.8335,127.521,127.7599,19073.0
2021-02-05 10:20:00,139.07,139.17,138.84,138.9,16066.0,127.7875,127.8794,127.5762,127.6313,16066.0
2021-02-05 10:25:00,138.86,139.12,138.83,139.0,28999.0,127.5945,127.8335,127.567,127.7232,28999.0
2021-02-05 10:30:00,138.96,139.4,138.89,139.35,27101.0,127.6864,128.0907,127.6221,128.0448,27101.0
2021-02-05 10:35:00,139.35,139.41,138.95,139.02,18141.0,128.0448,128.0999,127.6772,127.7416,18141.0
2021-02-05 10:40:00,139.0,139.07,138.89,139.0,15886.0,127.7232,127.7875,127.6221,127.7232,15886.0
2021-02-05 10:45:00,139.01,139.5,139.01,139.34,17736.0,127.7324,128.1826,127.7324,128.0356,17736.0
2021-02-05 10:50:00,139.34,139.44,139.25,139.35,14020.0,128.0356,128.1275,127.9529,128.0448,14020.0
2021-02-05 10:55:00,139.35,139.47,139.26,139.27,7329.0,128.0448,128.1551,127.9621,127.9713,7329.0
2021-02-05 11:00:00,139.27,139.58,139.08,139.45,4294.0,127.9713,128.2561,127.7967,128.1367,4294.0
2021-02-05 11:05:00,139.42,139.61,139.34,139.52,6379.0,128.1091,128.2837,128.0356,128.201,6379.0
2021-02-05 11:10:00,139.48,139.77,139.44,139.7,6303.0,128.1642,128.4307,128.1275,128.3664,6303.0
2021-02-05 11:15:00,139.73,139.78,139.63,139.7,9399.0,128.394,128.4399,128.3021,128.3664,9399.0
2021-02-05 11:20:00,139.7,139.82,139.64,139.71,6832.0,128.3664,128.4767,128.3113,128.3756,6832.0
2021-02-05 11:25:00,139.73,139.79,139.65,139.75,5488.0,128.394,128.4491,128.3205,128.4123,5488.0
2021-02-05 11:30:00,139.73,140.04,139.69,139.94,10256.0,128.394,128.6788,128.3572,128.5869,10256.0
2021-02-05 11:35:00,139.93,140.05,139.62,139.7,5048.0,128.5777,128.688,128.2929,128.3664,5048.0
2021-02-05 11:40:00,139.64,139.75,139.64,139.68,2953.0,128.3113,128.4123,128.3113,128.348,2953.0
2021-02-05 11:45:00,139.74,139.77,139.67,139.7,3393.0,128.4032,128.4307,128.3388,128.3664,3393.0
2021-02-05 11:50:00,139.69,139.71,139.52,139.52,4638.0,128.3572,128.3756,128.201,128.201,4638.0
2021-02-05 11:55:00,139.52,139.63,139.02,139.03,22467.0,128.201,128.3021,127.7416,127.7508,22467.0
2021-02-05 12:00:00,139.03,139.13,138.82,138.99,12337.0,127.7508,127.8426,127.5578,127.714,12337.0
2021-02-05 12:05:00,138.98,139.08,138.98,138.98,6318.0,127.7048,127.7967,127.7048,127.7048,6318.0
2021-02-05 12:10:00,138.95,139.03,138.92,139.0,4775.0,127.6772,127.7508,127.6497,127.7232,4775.0
2021-02-05 12:15:00,139.01,139.16,138.96,139.03,6623.0,127.7324,127.8702,127.6864,127.7508,6623.0
2021-02-05 12:20:00,138.99,139.02,138.82,138.83,4761.0,127.714,127.7416,127.5578,127.567,4761.0
2021-02-05 12:25:00,138.86,139.0,138.83,138.96,3981.0,127.5945,127.7232,127.567,127.6864,3981.0
2021-02-05 12:30:00,138.95,139.02,138.92,139.0,5351.0,127.6772,127.7416,127.6497,127.7232,5351.0
2021-02-05 12:35:00,138.97,138.97,138.64,138.84,7864.0,127.6956,127.6956,127.3924,127.5762,7864.0
2021-02-05 12:40:00,138.8,138.8,138.69,138.74,7898.0,127.5394,127.5394,127.4383,127.4843,7898.0
2021-02-05 12:45:00,138.75,138.77,138.54,138.56,4855.0,127.4935,127.5119,127.3005,127.3189,4855.0
2021-02-05 12:50:00,138.56,138.56,138.44,138.44,7739.0,127.3189,127.3189,127.2086,127.2086,7739.0
2021-02-05 12:55:00,138.45,138.59,138.4,138.53,6205.0,127.2178,127.3465,127.1719,127.2913,6205.0
2021-02-05 13:00:00,138.56,138.56,138.43,138.44,4034.0,127.3189,127.3189,127.1994,127.2086,4034.0
2021-02-05 13:05:00,138.49,138.49,138.38,138.44,7091.0,127.2546,127.2546,127.1535,127.2086,7091.0
2021-02-05 13:10:00,138.39,138.44,138.38,138.43,3656.0,127.1627,127.2086,127.1535,127.1994,3656.0
2021-02-05 13:15:00,138.42,138.57,138.37,138.57,8743.0,127.1902,127.3281,127.1443,127.3281,8743.0
2021-02-05 13:20:00,138.55,138.55,138.25,138.27,7776.0,127.3097,127.3097,127.034,127.0524,7776.0
2021-02-05 13:25:00,138.31,138.43,138.27,138.3,6453.0,127.0892,127.1994,127.0524,127.08,6453.0
2021-02-05 13:30:00,138.37,138.41,138.28,138.31,5269.0,127.1443,127.1811,127.0616,127.0892,5269.0
2021-02-05 13:35:00,138.28,138.31,138.18,138.22,11275.0,127.0616,127.0892,126.9697,127.0065,11275.0
2021-02-05 13:40:00,138.22,138.27,138.17,138.27,5729.0,127.0065,127.0524,126.9605,127.0524,5729.0
2021-02-05 13:45:00,138.27,138.54,138.24,138.48,10610.0,127.0524,127.3005,127.0248,127.2454,10610.0
2021-02-05 13:50:00,138.49,138.6,138.48,138.52,5102.0,127.2546,127.3556,127.2454,127.2821,5102.0
2021-02-05 13:55:00,138.52,138.54,138.23,138.4,19142.0,127.2821,127.3005,127.0157,127.1719,19142.0
2021-02-05 14:00:00,138.42,138.93,138.41,138.91,6325.0,127.1902,127.6589,127.1811,127.6405,6325.0
2021-02-05 14:05:00,138.94,138.98,138.85,138.9,7216.0,127.6681,127.7048,127.5854,127.6313,7216.0
2021-02-05 14:10:00,138.9,138.91,138.79,138.88,4867.0,127.6313,127.6405,127.5302,127.6129,4867.0
2021-02-05 14:15:00,138.91,138.93,138.71,138.9,12752.0,127.6405,127.6589,127.4567,127.6313,12752.0
2021-02-05 14:20:00,138.88,138.93,138.73,138.77,14776.0,127.6129,127.6589,127.4751,127.5119,14776.0
2021-02-05 14:25:00,138.77,139.22,138.77,139.13,43540.0,127.5119,127.9253,127.5119,127.8426,43540.0
2021-02-05 14:30:00,139.11,139.54,139.11,139.53,6391.0,127.8243,128.2194,127.8243,128.2102,6391.0
2021-02-05 14:35:00,139.52,139.63,139.5,139.63,9363.0,128.201,128.3021,128.1826,128.3021,9363.0
2021-02-05 14:40:00,139.64,139.94,139.64,139.89,8493.0,128.3113,128.5869,128.3113,128.541,8493.0
2021-02-05 14:45:00,139.82,139.86,139.71,139.72,9828.0,128.4767,128.5134,128.3756,128.3848,9828.0
2021-02-05 14:50:00,139.71,139.74,139.49,139.69,9837.0,128.3756,128.4032,128.1734,128.3572,9837.0
2021-02-05 14:55:00,139.65,139.79,139.64,139.71,10125.0,128.3205,128.4491,128.3113,128.3756,10125.0
2021-02-05 15:00:00,139.67,139.69,139.58,139.63,4188.0,128.3388,128.3572,128.2561,128.3021,4188.0
2021-02-05 15:05:00,139.62,139.87,139.61,139.77,6303.0,128.2929,128.5226,128.2837,128.4307,6303.0
2021-02-05 15:10:00,139.77,139.9,139.77,139.84,9627.0,128.4307,128.5502,128.4307,128.495,9627.0
2021-02-05 15:15:00,139.84,139.88,139.77,139.81,7877.0,128.495,128.5318,128.4307,128.4675,7877.0
2021-02-05 15:20:00,139.8,139.99,139.8,139.97,23483.0,128.4583,128.6329,128.4583,128.6145,23483.0
2021-02-05 15:25:00,139.97,140.24,139.84,139.86,18087.0,128.6145,128.8626,128.495,128.5134,18087.0
2021-02-05 15:30:00,139.89,139.95,139.83,139.94,10368.0,128.541,128.5961,128.4859,128.5869,10368.0
2021-02-05 15:35:00,139.94,140.24,139.94,140.16,37954.0,128.5869,128.8626,128.5869,128.7891,37954.0
2021-02-05 15:40:00,140.16,140.16,140.05,140.05,14930.0,128.7891,128.7891,128.688,128.688,14930.0
2021-02-05 15:45:00,140.05,140.12,139.71,139.71,23759.0,128.688,128.7523,128.3756,128.3756,23759.0
2021-02-05 15:50:00,139.71,139.97,139.69,139.89,44150.0,128.3756,128.6145,128.3572,128.541,44150.0
2021-02-05 15:55:00,139.92,140.17,139.67,140.11,96614.0,128.5686,128.7983,128.3388,128.7431,96614.0
2021-02-08 09:30:00,141.4,141.4,140.43,140.7,26661.0,129.9285,129.9285,129.0372,129.2853,26661.0
2021-02-08 09:35:00,140.82,140.87,140.59,140.75,13846.0,129.3955,129.4415,129.1842,129.3312,13846.0
2021-02-08 09:40:00,140.92,141.49,140.75,141.44,20180.0,129.4874,130.0112,129.3312,129.9652,20180.0
2021-02-08 09:45:00,141.43,141.7,141.22,141.33,6671.0,129.956,130.2041,129.7631,129.8642,6671.0
2021-02-08 09:50:00,141.32,141.52,141.06,141.07,7716.0,129.855,130.0387,129.6161,129.6253,7716.0
2021-02-08 09:55:00,140.98,141.06,140.55,140.75,11882.0,129.5426,129.6161,129.1474,129.3312,11882.0
2021-02-08 10:00:00,140.74,140.89,140.25,140.32,10726.0,129.322,129.4599,128.8718,128.9361,10726.0
2021-02-08 10:05:00,140.39,140.52,140.05,140.17,5088.0,129.0004,129.1199,128.688,128.7983,5088.0
2021-02-08 10:10:00,140.2,140.2,139.61,139.83,10559.0,128.8258,128.8258,128.2837,128.4859,10559.0
2021-02-08 10:15:00,139.74,140.1,139.74,140.1,7137.0,128.4032,128.7339,128.4032,128.7339,7137.0
2021-02-08 10:20:00,140.16,140.64,140.12,140.45,6233.0,128.7891,129.2301,128.7523,129.0556,6233.0
2021-02-08 10:25:00,140.4,140.62,140.33,140.56,6449.0,129.0096,129.2118,128.9453,129.1566,6449.0
2021-02-08 10:30:00,140.67,140.69,140.38,140.42,6163.0,129.2577,129.2761,128.9912,129.028,6163.0
2021-02-08 10:35:00,140.48,140.75,140.27,140.66,7965.0,129.0831,129.3312,128.8902,129.2485,7965.0
2021-02-08 10:40:00,140.6,140.62,140.42,140.53,7697.0,129.1934,129.2118,129.028,129.1291,7697.0
2021-02-08 10:45:00,140.53,140.6,140.39,140.46,6671.0,129.1291,129.1934,129.0004,129.0647,6671.0
2021-02-08 10:50:00,140.47,140.47,140.28,140.34,3184.0,129.0739,129.0739,128.8993,128.9545,3184.0
2021-02-08 10:55:00,140.35,140.41,140.18,140.34,8933.0,128.9637,129.0188,128.8075,128.9545,8933.0
2021-02-08 11:00:00,140.37,140.4,140.09,140.21,8131.0,128.982,129.0096,128.7248,128.835,8131.0
2021-02-08 11:05:00,140.24,140.49,140.24,140.4,8640.0,128.8626,129.0923,128.8626,129.0096,8640.0
2021-02-08 11:10:00,140.37,140.43,140.23,140.23,5051.0,128.982,129.0372,128.8534,128.8534,5051.0
2021-02-08 11:15:00,140.29,140.5,140.28,140.37,4239.0,128.9085,129.1015,128.8993,128.982,4239.0
2021-02-08 11:20:00,140.38,140.54,140.37,140.5,3190.0,128.9912,129.1383,128.982,129.1015,3190.0
2021-02-08 11:25:00,140.49,140.49,140.26,140.39,7095.0,129.0923,129.0923,128.881,129.0004,7095.0
2021-02-08 11:30:00,140.43,140.44,140.23,140.25,4992.0,129.0372,129.0464,128.8534,128.8718,4992.0
2021-02-08 11:35:00,140.19,140.38,140.1,140.2,5630.0,128.8166,128.9912,128.7339,128.8258,5630.0
2021-02-08 11:40:00,140.19,140.27,140.02,140.02,6205.0,128.8166,128.8902,128.6604,128.6604,6205.0
2021-02-08 11:45:00,140.02,140.13,139.95,140.12,5432.0,128.6604,128.7615,128.5961,128.7523,5432.0
2021-02-08 11:50:00,140.14,140.27,140.08,140.11,6295.0,128.7707,128.8902,128.7156,128.7431,6295.0
2021-02-08 11:55:00,140.13,140.16,140.03,140.13,5292.0,128.7615,128.7891,128.6696,128.7615,5292.0
2021-02-08 12:00:00,140.19,140.2,139.97,139.97,4679.0,128.8166,128.8258,128.6145,128.6145,4679.0
2021-02-08 12:05:00,139.97,140.11,139.97,140.04,4808.0,128.6145,128.7431,128.6145,128.6788,4808.0
2021-02-08 12:10:00,140.05,140.2,139.99,140.19,4051.0,128.688,128.8258,128.6329,128.8166,4051.0
2021-02-08 12:15:00,140.19,140.26,140.17,140.21,3867.0,128.8166,128.881,128.7983,128.835,3867.0
2021-02-08 12:20:00,140.16,140.23,140.16,140.16,5497.0,128.7891,128.8534,128.7891,128.7891,5497.0
2021-02-08 12:25:00,140.18,140.24,140.16,140.19,3258.0,128.8075,128.8626,128.7891,128.8166,3258.0
2021-02-08 12:30:00,140.19,140.25,140.09,140.09,3468.0,128.8166,128.8718,128.7248,128.7248,3468.0
2021-02-08 12:35:00,140.1,140.15,140.06,140.13,6077.0,128.7339,128.7799,128.6972,128.7615,6077.0
2021-02-08 12:40:00,140.13,140.22,140.1,140.22,11173.0,128.7615,128.8442,128.7339,128.8442,11173.0
2021-02-08 12:45:00,140.23,140.41,140.22,140.41,3167.0,128.8534,129.0188,128.8442,129.0188,3167.0
2021-02-08 12:50:00,140.39,140.5,140.32,140.49,3598.0,129.0004,129.1015,128.9361,129.0923,3598.0
2021-02-08 12:55:00,140.44,140.48,140.38,140.45,3651.0,129.0464,129.0831,128.9912,129.0556,3651.0
2021-02-08 13:00:00,140.45,140.47,140.39,140.39,3180.0,129.0556,129.0739,129.0004,129.0004,3180.0
2021-02-08 13:05:00,140.41,140.52,140.38,140.47,3830.0,129.0188,129.1199,128.9912,129.0739,3830.0
2021-02-08 13:10:00,140.47,140.5,140.41,140.46,3546.0,129.0739,129.1015,129.0188,129.0647,3546.0
2021-02-08 13:15:00,140.44,140.62,140.44,140.61,3283.0,129.0464,129.2118,129.0464,129.2026,3283.0
2021-02-08 13:20:00,140.59,140.6,140.52,140.55,4609.0,129.1842,129.1934,129.1199,129.1474,4609.0
2021-02-08 13:25:00,140.6,140.6,140.5,140.53,2515.0,129.1934,129.1934,129.1015,129.1291,2515.0
2021-02-08 13:30:00,140.49,140.56,140.46,140.56,2886.0,129.0923,129.1566,129.0647,129.1566,2886.0
2021-02-08 13:35:00,140.56,140.61,140.54,140.61,3104.0,129.1566,129.2026,129.1383,129.2026,3104.0
2021-02-08 13:40:00,140.61,140.64,140.49,140.55,5368.0,129.2026,129.2301,129.0923,129.1474,5368.0
2021-02-08 13:45:00,140.51,140.54,140.44,140.5,3303.0,129.1107,129.1383,129.0464,129.1015,3303.0
2021-02-08 13:50:00,140.51,140.55,140.35,140.37,6271.0,129.1107,129.1474,128.9637,128.982,6271.0
2021-02-08 13:55:00,140.36,140.46,140.32,140.34,6720.0,128.9729,129.0647,128.9361,128.9545,6720.0
2021-02-08 14:00:00,140.35,140.52,140.35,140.5,6349.0,128.9637,129.1199,128.9637,129.1015,6349.0
2021-02-08 14:05:00,140.5,140.51,140.44,140.47,4832.0,129.1015,129.1107,129.0464,129.0739,4832.0
2021-02-08 14:10:00,140.45,140.46,140.39,140.43,5200.0,129.0556,129.0647,129.0004,129.0372,5200.0
2021-02-08 14:15:00,140.44,140.45,140.39,140.4,3612.0,129.0464,129.0556,129.0004,129.0096,3612.0
2021-02-08 14:20:00,140.37,140.5,140.35,140.43,4932.0,128.982,129.1015,128.9637,129.0372,4932.0
2021-02-08 14:25:00,140.45,140.53,140.43,140.44,5530.0,129.0556,129.1291,129.0372,129.0464,5530.0
2021-02-08 14:30:00,140.4,140.57,140.4,140.48,6349.0,129.0096,129.1658,129.0096,129.0831,6349.0
2021-02-08 14:35:00,140.49,140.51,140.43,140.47,4714.0,129.0923,129.1107,129.0372,129.0739,4714.0
2021-02-08 14:40:00,140.48,140.5,140.37,140.37,1922.0,129.0831,129.1015,128.982,128.982,1922.0
2021-02-08 14:45:00,140.37,140.42,140.32,140.34,5076.0,128.982,129.028,128.9361,128.9545,5076.0
2021-02-08 14:50:00,140.36,140.37,140.31,140.34,3173.0,128.9729,128.982,128.9269,128.9545,3173.0
2021-02-08 14:55:00,140.33,140.41,140.33,140.35,4993.0,128.9453,129.0188,128.9453,128.9637,4993.0
2021-02-08 15:00:00,140.32,140.37,140.27,140.28,5914.0,128.9361,128.982,128.8902,128.8993,5914.0
2021-02-08 15:05:00,140.28,140.32,140.18,140.19,4634.0,128.8993,128.9361,128.8075,128.8166,4634.0
2021-02-08 15:10:00,140.2,140.44,140.16,140.32,4153.0,128.8258,129.0464,128.7891,128.9361,4153.0
2021-02-08 15:15:00,140.36,140.44,140.31,140.41,6012.0,128.9729,129.0464,128.9269,129.0188,6012.0
2021-02-08 15:20:00,140.41,140.44,140.31,140.32,5453.0,129.0188,129.0464,128.9269,128.9361,5453.0
2021-02-08 15:25:00,140.32,140.34,140.25,140.28,8938.0,128.9361,128.9545,128.8718,128.8993,8938.0
2021-02-08 15:30:00,140.3,140.42,140.22,140.24,10938.0,128.9177,129.028,128.8442,128.8626,10938.0
2021-02-08 15:35:00,140.22,140.24,140.15,140.16,9634.0,128.8442,128.8626,128.7799,128.7891,9634.0
2021-02-08 15:40:00,140.15,140.23,140.09,140.18,11620.0,128.7799,128.8534,128.7248,128.8075,11620.0
2021-02-08 15:45:00,140.16,140.36,140.16,140.36,13527.0,128.7891,128.9729,128.7891,128.9729,13527.0
2021-02-08 15:50:00,140.35,140.37,140.28,140.32,34835.0,128.9637,128.982,128.8993,128.9361,34835.0
2021-02-08 15:55:00,140.31,140.35,140.07,140.21,148717.0,128.9269,128.9637,128.7064,128.835,148717.0
2021-02-09 09:30:00,140.37,140.63,140.21,140.21,9520.0,128.982,129.221,128.835,128.835,9520.0
2021-02-09 09:35:00,140.24,140.32,139.57,139.57,10240.0,128.8626,128.9361,128.2469,128.2469,10240.0
2021-02-09 09:40:00,139.36,139.49,138.72,138.89,7307.0,128.054,128.1734,127.4659,127.6221,7307.0
2021-02-09 09:45:00,138.83,139.2,138.74,138.85,9042.0,127.567,127.907,127.4843,127.5854,9042.0
2021-02-09 09:50:00,138.84,138.9,138.28,138.34,9840.0,127.5762,127.6313,127.0616,127.1167,9840.0
2021-02-09 09:55:00,138.4,138.71,138.3,138.51,11084.0,127.1719,127.4567,127.08,127.2729,11084.0
2021-02-09 10:00:00,138.58,138.87,138.29,138.34,8958.0,127.3373,127.6037,127.0708,127.1167,8958.0
2021-02-09 10:05:00,138.22,138.5,138.1,138.35,5248.0,127.0065,127.2638,126.8962,127.1259,5248.0
2021-02-09 10:10:00,138.45,138.51,138.21,138.25,7418.0,127.2178,127.2729,126.9973,127.034,7418.0
2021-02-09 10:15:00,138.35,138.47,138.26,138.37,10115.0,127.1259,127.2362,127.0432,127.1443,10115.0
2021-02-09 10:20:00,138.33,138.49,138.26,138.33,10568.0,127.1075,127.2546,127.0432,127.1075,10568.0
2021-02-09 10:25:00,138.3,138.3,138.11,138.14,4027.0,127.08,127.08,126.9054,126.933,4027.0
2021-02-09 10:30:00,138.18,138.21,137.93,137.93,6999.0,126.9697,126.9973,126.74,126.74,6999.0
2021-02-09 10:35:00,138.01,138.08,137.91,138.04,3247.0,126.8135,126.8778,126.7216,126.8411,3247.0
2021-02-09 10:40:00,138.07,138.21,138.0,138.13,8054.0,126.8686,126.9973,126.8043,126.9238,8054.0
2021-02-09 10:45:00,138.06,138.06,137.79,137.85,4622.0,126.8595,126.8595,126.6114,126.6665,4622.0
2021-02-09 10:50:00,137.77,137.86,137.71,137.86,5477.0,126.593,126.6757,126.5378,126.6757,5477.0
2021-02-09 10:55:00,137.87,137.91,137.72,137.72,11713.0,126.6849,126.7216,126.547,126.547,11713.0
2021-02-09 11:00:00,137.71,137.79,137.55,137.6,5799.0,126.5378,126.6114,126.3908,126.4368,5799.0
2021-02-09 11:05:00,137.6,137.67,137.41,137.56,7824.0,126.4368,126.5011,126.2622,126.4,7824.0
2021-02-09 11:10:00,137.53,137.63,137.4,137.52,9177.0,126.3724,126.4643,126.253,126.3633,9177.0
2021-02-09 11:15:00,137.5,137.56,137.39,137.56,4347.0,126.3449,126.4,126.2438,126.4,4347.0
2021-02-09 11:20:00,137.54,137.59,137.44,137.54,10399.0,126.3816,126.4276,126.2898,126.3816,10399.0
2021-02-09 11:25:00,137.57,137.62,137.42,137.45,7475.0,126.4092,126.4551,126.2714,126.2989,7475.0
2021-02-09 11:30:00,137.41,137.57,137.33,137.55,4510.0,126.2622,126.4092,126.1887,126.3908,4510.0
2021-02-09 11:35:00,137.56,137.62,137.4,137.43,5446.0,126.4,126.4551,126.253,126.2806,5446.0
2021-02-09 11:40:00,137.45,137.58,137.29,137.52,9301.0,126.2989,126.4184,126.1519,126.3633,9301.0
2021-02-09 11:45:00,137.53,137.59,137.37,137.37,7207.0,126.3724,126.4276,126.2254,126.2254,7207.0
2021-02-09 11:50:00,137.31,137.4,137.12,137.32,12261.0,126.1703,126.253,125.9957,126.1795,12261.0
2021-02-09 11:55:00,137.31,137.34,137.12,137.13,7525.0,126.1703,126.1979,125.9957,126.0049,7525.0
2021-02-09 12:00:00,137.11,137.38,137.1,137.26,5611.0,125.9865,126.2346,125.9773,126.1244,5611.0
2021-02-09 12:05:00,137.28,137.35,137.18,137.29,5386.0,126.1427,126.2071,126.0508,126.1519,5386.0
2021-02-09 12:10:00,137.33,137.33,137.21,137.22,6555.0,126.1887,126.1887,126.0784,126.0876,6555.0
2021-02-09 12:15:00,137.2,137.5,137.2,137.45,16210.0,126.0692,126.3449,126.0692,126.2989,16210.0
2021-02-09 12:20:00,137.46,137.47,137.36,137.39,4853.0,126.3081,126.3173,126.2162,126.2438,4853.0
2021-02-09 12:25:00,137.39,137.39,137.3,137.35,4639.0,126.2438,126.2438,126.1611,126.2071,4639.0
2021-02-09 12:30:00,137.38,137.42,137.3,137.38,4507.0,126.2346,126.2714,126.1611,126.2346,4507.0
2021-02-09 12:35:00,137.39,137.69,137.32,137.69,22735.0,126.2438,126.5195,126.1795,126.5195,22735.0
2021-02-09 12:40:00,137.69,138.0,137.69,137.87,6547.0,126.5195,126.8043,126.5195,126.6849,6547.0
2021-02-09 12:45:00,137.89,138.0,137.82,137.87,7246.0,126.7032,126.8043,126.6389,126.6849,7246.0
2021-02-09 12:50:00,137.83,137.91,137.76,137.76,5731.0,126.6481,126.7216,126.5838,126.5838,5731.0
2021-02-09 12:55:00,137.78,137.95,137.75,137.95,5650.0,126.6022,126.7584,126.5746,126.7584,5650.0
2021-02-09 13:00:00,137.93,137.93,137.75,137.77,6065.0,126.74,126.74,126.5746,126.593,6065.0
2021-02-09 13:05:00,137.8,137.88,137.69,137.69,7074.0,126.6205,126.6941,126.5195,126.5195,7074.0
2021-02-09 13:10:00,137.7,137.82,137.66,137.8,8594.0,126.5287,126.6389,126.4919,126.6205,8594.0
2021-02-09 13:15:00,137.77,137.82,137.72,137.76,6156.0,126.593,126.6389,126.547,126.5838,6156.0
2021-02-09 13:20:00,137.73,137.88,137.73,137.8,12426.0,126.5562,126.6941,126.5562,126.6205,12426.0
2021-02-09 13:25:00,137.81,137.93,137.81,137.9,10618.0,126.6297,126.74,126.6297,126.7124,10618.0
2021-02-09 13:30:00,137.93,138.19,137.9,138.16,36373.0,126.74,126.9789,126.7124,126.9513,36373.0
2021-02-09 13:35:00,138.17,138.31,138.13,138.26,8665.0,126.9605,127.0892,126.9238,127.0432,8665.0
2021-02-09 13:40:00,138.27,138.3,138.03,138.05,8509.0,127.0524,127.08,126.8319,126.8503,8509.0
2021-02-09 13:45:00,138.07,138.21,138.03,138.14,5539.0,126.8686,126.9973,126.8319,126.933,5539.0
2021-02-09 13:50:00,138.09,138.11,138.03,138.03,5645.0,126.887,126.9054,126.8319,126.8319,5645.0
2021-02-09 13:55:00,138.04,138.06,137.96,137.97,6597.0,126.8411,126.8595,126.7676,126.7768,6597.0
2021-02-09 14:00:00,138.01,138.04,137.93,137.97,6532.0,126.8135,126.8411,126.74,126.7768,6532.0
2021-02-09 14:05:00,137.94,137.98,137.87,137.88,5271.0,126.7492,126.7859,126.6849,126.6941,5271.0
2021-02-09 14:10:00,137.9,137.91,137.8,137.89,5338.0,126.7124,126.7216,126.6205,126.7032,5338.0
2021-02-09 14:15:00,137.88,137.9,137.81,137.85,2561.0,126.6941,126.7124,126.6297,126.6665,2561.0
2021-02-09 14:20:00,137.89,137.91,137.81,137.86,7334.0,126.7032,126.7216,126.6297,126.6757,7334.0
2021-02-09 14:25:00,137.83,137.83,137.77,137.81,6667.0,126.6481,126.6481,126.593,126.6297,6667.0
2021-02-09 14:30:00,137.81,137.82,137.73,137.74,4854.0,126.6297,126.6389,126.5562,126.5654,4854.0
2021-02-09 14:35:00,137.75,137.75,137.6,137.64,6504.0,126.5746,126.5746,126.4368,126.4735,6504.0
2021-02-09 14:40:00,137.62,137.63,137.36,137.36,8505.0,126.4551,126.4643,126.2162,126.2162,8505.0
2021-02-09 14:45:00,137.37,137.53,137.35,137.47,9720.0,126.2254,126.3724,126.2071,126.3173,9720.0
2021-02-09 14:50:00,137.47,137.66,137.45,137.59,8751.0,126.3173,126.4919,126.2989,126.4276,8751.0
2021-02-09 14:55:00,137.6,137.66,137.47,137.53,6067.0,126.4368,126.4919,126.3173,126.3724,6067.0
2021-02-09 15:00:00,137.56,137.56,137.32,137.38,9408.0,126.4,126.4,126.1795,126.2346,9408.0
2021-02-09 15:05:00,137.37,137.49,137.29,137.43,13097.0,126.2254,126.3357,126.1519,126.2806,13097.0
2021-02-09 15:10:00,137.43,137.53,137.41,137.42,16086.0,126.2806,126.3724,126.2622,126.2714,16086.0
2021-02-09 15:15:00,137.4,137.41,137.31,137.34,8713.0,126.253,126.2622,126.1703,126.1979,8713.0
2021-02-09 15:20:00,137.34,137.41,137.3,137.31,15719.0,126.1979,126.2622,126.1611,126.1703,15719.0
2021-02-09 15:25:00,137.32,137.38,137.2,137.26,20883.0,126.1795,126.2346,126.0692,126.1244,20883.0
2021-02-09 15:30:00,137.26,137.43,137.25,137.37,25639.0,126.1244,126.2806,126.1152,126.2254,25639.0
2021-02-09 15:35:00,137.39,137.86,137.39,137.72,17473.0,126.2438,126.6757,126.2438,126.547,17473.0
2021-02-09 15:40:00,137.72,137.76,137.61,137.72,23497.0,126.547,126.5838,126.446,126.547,23497.0
2021-02-09 15:45:00,137.71,137.79,137.38,137.38,30769.0,126.5378,126.6114,126.2346,126.2346,30769.0
2021-02-09 15:50:00,137.4,137.73,137.39,137.63,49550.0,126.253,126.5562,126.2438,126.4643,49550.0
2021-02-09 15:55:00,137.65,137.71,137.18,137.24,117497.0,126.4827,126.5378,126.0508,126.106,117497.0
2021-02-10 09:30:00,138.35,138.35,137.67,138.3,15757.0,127.1259,127.1259,126.5011,127.08,15757.0
2021-02-10 09:35:00,138.32,138.44,138.06,138.34,2462.0,127.0984,127.2086,126.8595,127.1167,2462.0
2021-02-10 09:40:00,138.26,138.89,138.19,138.8,6671.0,127.0432,127.6221,126.9789,127.5394,6671.0
2021-02-10 09:45:00,138.79,138.79,137.82,137.82,10402.0,127.5302,127.5302,126.6389,126.6389,10402.0
2021-02-10 09:50:00,137.77,137.9,137.45,137.85,14399.0,126.593,126.7124,126.2989,126.6665,14399.0
2021-02-10 09:55:00,137.7,138.08,137.7,138.0,3626.0,126.5287,126.8778,126.5287,126.8043,3626.0
2021-02-10 10:00:00,138.0,138.19,137.86,137.97,10293.0,126.8043,126.9789,126.6757,126.7768,10293.0
2021-02-10 10:05:00,137.86,138.34,137.86,138.24,6334.0,126.6757,127.1167,126.6757,127.0248,6334.0
2021-02-10 10:10:00,138.25,138.36,138.15,138.32,7115.0,127.034,127.1351,126.9421,127.0984,7115.0
2021-02-10 10:15:00,138.32,138.32,137.77,137.8,8236.0,127.0984,127.0984,126.593,126.6205,8236.0
2021-02-10 10:20:00,137.7,137.82,137.47,137.82,10480.0,126.5287,126.6389,126.3173,126.6389,10480.0
2021-02-10 10:25:00,137.86,138.03,137.56,137.56,7040.0,126.6757,126.8319,126.4,126.4,7040.0
2021-02-10 10:30:00,137.7,137.76,136.96,137.34,35038.0,126.5287,126.5838,125.8487,126.1979,35038.0
2021-02-10 10:35:00,137.42,137.5,137.28,137.38,8907.0,126.2714,126.3449,126.1427,126.2346,8907.0
2021-02-10 10:40:00,137.29,137.5,137.08,137.25,8276.0,126.1519,126.3449,125.959,126.1152,8276.0
2021-02-10 10:45:00,137.2,137.79,137.17,137.78,12217.0,126.0692,126.6114,126.0417,126.6022,12217.0
2021-02-10 10:50:00,137.76,138.11,137.72,138.03,4565.0,126.5838,126.9054,126.547,126.8319,4565.0
2021-02-10 10:55:00,138.06,138.21,137.91,138.09,9222.0,126.8595,126.9973,126.7216,126.887,9222.0
2021-02-10 11:00:00,138.03,138.16,137.95,137.96,4993.0,126.8319,126.9513,126.7584,126.7676,4993.0
2021-02-10 11:05:00,137.91,138.13,137.87,138.13,6138.0,126.7216,126.9238,126.6849,126.9238,6138.0
2021-02-10 11:10:00,138.1,138.27,138.1,138.18,16543.0,126.8962,127.0524,126.8962,126.9697,16543.0
2021-02-10 11:15:00,138.17,138.18,138.03,138.12,5108.0,126.9605,126.9697,126.8319,126.9146,5108.0
2021-02-10 11:20:00,138.06,138.1,137.96,138.01,6927.0,126.8595,126.8962,126.7676,126.8135,6927.0
2021-02-10 11:25:00,137.97,138.04,137.72,137.75,5421.0,126.7768,126.8411,126.547,126.5746,5421.0
2021-02-10 11:30:00,137.75,137.91,137.59,137.8,7047.0,126.5746,126.7216,126.4276,126.6205,7047.0
2021-02-10 11:35:00,137.87,137.95,137.74,137.81,6690.0,126.6849,126.7584,126.5654,126.6297,6690.0
2021-02-10 11:40:00,137.85,138.08,137.84,138.0,5518.0,126.6665,126.8778,126.6573,126.8043,5518.0
2021-02-10 11:45:00,138.03,138.14,137.91,138.14,6286.0,126.8319,126.933,126.7216,126.933,6286.0
2021-02-10 11:50:00,138.08,138.12,138.0,138.12,3973.0,126.8778,126.9146,126.8043,126.9146,3973.0
2021-02-10 11:55:00,138.15,138.38,138.15,138.26,6131.0,126.9421,127.1535,126.9421,127.0432,6131.0
2021-02-10 12:00:00,138.19,138.19,137.92,138.0,8718.0,126.9789,126.9789,126.7308,126.8043,8718.0
2021-02-10 12:05:00,138.0,138.19,137.94,138.14,4462.0,126.8043,126.9789,126.7492,126.933,4462.0
2021-02-10 12:10:00,138.16,138.38,138.15,138.33,5697.0,126.9513,127.1535,126.9421,127.1075,5697.0
2021-02-10 12:15:00,138.34,138.38,138.11,138.3,5279.0,127.1167,127.1535,126.9054,127.08,5279.0
2021-02-10 12:20:00,138.38,138.38,138.03,138.05,6618.0,127.1535,127.1535,126.8319,126.8503,6618.0
2021-02-10 12:25:00,138.05,138.23,137.93,138.18,4860.0,126.8503,127.0157,126.74,126.9697,4860.0
2021-02-10 12:30:00,138.15,138.15,137.96,138.04,5230.0,126.9421,126.9421,126.7676,126.8411,5230.0
2021-02-10 12:35:00,138.06,138.14,137.98,137.98,6496.0,126.8595,126.933,126.7859,126.7859,6496.0
2021-02-10 12:40:00,138.01,138.1,137.89,137.91,5536.0,126.8135,126.8962,126.7032,126.7216,5536.0
2021-02-10 12:45:00,137.91,138.05,137.87,138.05,3024.0,126.7216,126.8503,126.6849,126.8503,3024.0
2021-02-10 12:50:00,138.03,138.13,137.98,137.98,7338.0,126.8319,126.9238,126.7859,126.7859,7338.0
2021-02-10 12:55:00,138.05,138.28,138.05,138.22,5381.0,126.8503,127.0616,126.8503,127.0065,5381.0
2021-02-10 13:00:00,138.2,138.35,138.15,138.25,5476.0,126.9881,127.1259,126.9421,127.034,5476.0
2021-02-10 13:05:00,138.3,138.38,138.25,138.28,3875.0,127.08,127.1535,127.034,127.0616,3875.0
2021-02-10 13:10:00,138.23,138.28,138.11,138.11,4519.0,127.0157,127.0616,126.9054,126.9054,4519.0
2021-02-10 13:15:00,138.09,138.22,138.08,138.21,4486.0,126.887,127.0065,126.8778,126.9973,4486.0
2021-02-10 13:20:00,138.24,138.36,138.17,138.33,12264.0,127.0248,127.1351,126.9605,127.1075,12264.0
2021-02-10 13:25:00,138.33,138.4,138.24,138.24,5088.0,127.1075,127.1719,127.0248,127.0248,5088.0
2021-02-10 13:30:00,138.26,138.41,138.23,138.41,3850.0,127.0432,127.1811,127.0157,127.1811,3850.0
2021-02-10 13:35:00,138.43,138.45,138.27,138.35,10136.0,127.1994,127.2178,127.0524,127.1259,10136.0
2021-02-10 13:40:00,138.35,138.38,138.24,138.27,3661.0,127.1259,127.1535,127.0248,127.0524,3661.0
2021-02-10 13:45:00,138.27,138.27,138.06,138.06,5254.0,127.0524,127.0524,126.8595,126.8595,5254.0
2021-02-10 13:50:00,138.04,138.21,138.03,138.21,10254.0,126.8411,126.9973,126.8319,126.9973,10254.0
2021-02-10 13:55:00,138.18,138.18,138.0,138.03,15630.0,126.9697,126.9697,126.8043,126.8319,15630.0
2021-02-10 14:00:00,138.05,138.21,137.97,137.99,14128.0,126.8503,126.9973,126.7768,126.7951,14128.0
2021-02-10 14:05:00,138.03,138.14,137.93,138.05,13492.0,126.8319,126.933,126.74,126.8503,13492.0
2021-02-10 14:10:00,138.08,138.12,137.99,138.04,12811.0,126.8778,126.9146,126.7951,126.8411,12811.0
2021-02-10 14:15:00,138.0,138.09,137.98,138.06,8647.0,126.8043,126.887,126.7859,126.8595,8647.0
2021-02-10 14:20:00,138.04,138.06,137.88,137.88,7465.0,126.8411,126.8595,126.6941,126.6941,7465.0
2021-02-10 14:25:00,137.96,138.14,137.96,138.13,9168.0,126.7676,126.933,126.7676,126.9238,9168.0
2021-02-10 14:30:00,138.12,138.21,138.01,138.12,14588.0,126.9146,126.9973,126.8135,126.9146,14588.0
2021-02-10 14:35:00,138.08,138.13,138.0,138.03,8980.0,126.8778,126.9238,126.8043,126.8319,8980.0
2021-02-10 14:40:00,138.03,138.09,138.01,138.06,7747.0,126.8319,126.887,126.8135,126.8595,7747.0
2021-02-10 14:45:00,138.08,138.13,137.99,138.13,13340.0,126.8778,126.9238,126.7951,126.9238,13340.0
2021-02-10 14:50:00,138.07,138.21,138.0,138.06,20333.0,126.8686,126.9973,126.8043,126.8595,20333.0
2021-02-10 14:55:00,138.06,138.11,137.98,138.02,5289.0,126.8595,126.9054,126.7859,126.8227,5289.0
2021-02-10 15:00:00,138.03,138.12,138.01,138.03,25917.0,126.8319,126.9146,126.8135,126.8319,25917.0
2021-02-10 15:05:00,138.03,138.3,138.0,138.28,46819.0,126.8319,127.08,126.8043,127.0616,46819.0
2021-02-10 15:10:00,138.27,138.37,138.23,138.34,7658.0,127.0524,127.1443,127.0157,127.1167,7658.0
2021-02-10 15:15:00,138.34,138.34,138.22,138.27,7422.0,127.1167,127.1167,127.0065,127.0524,7422.0
2021-02-10 15:20:00,138.25,138.37,138.25,138.28,9437.0,127.034,127.1443,127.034,127.0616,9437.0
2021-02-10 15:25:00,138.28,138.28,138.11,138.14,8052.0,127.0616,127.0616,126.9054,126.933,8052.0
2021-02-10 15:30:00,138.14,138.14,137.93,137.97,12306.0,126.933,126.933,126.74,126.7768,12306.0
2021-02-10 15:35:00,137.97,137.98,137.78,137.81,13949.0,126.7768,126.7859,126.6022,126.6297,13949.0
2021-02-10 15:40:00,137.78,137.85,137.68,137.71,15058.0,126.6022,126.6665,126.5103,126.5378,15058.0
2021-02-10 15:45:00,137.71,137.87,137.69,137.84,24460.0,126.5378,126.6849,126.5195,126.6573,24460.0
2021-02-10 15:50:00,137.82,138.02,137.74,137.87,38526.0,126.6389,126.8227,126.5654,126.6849,38526.0
2021-02-10 15:55:00,137.88,137.96,137.8,137.96,66052.0,126.6941,126.7676,126.6205,126.7676,66052.0
2021-02-11 09:30:00,138.45,138.45,137.78,138.32,12995.0,127.2178,127.2178,126.6022,127.0984,12995.0
2021-02-11 09:35:00,138.13,138.45,138.09,138.45,5345.0,126.9238,127.2178,126.887,127.2178,5345.0
2021-02-11 09:40:00,138.41,138.54,138.33,138.47,5039.0,127.1811,127.3005,127.1075,127.2362,5039.0
2021-02-11 09:45:00,138.55,138.79,138.55,138.72,25465.0,127.3097,127.5302,127.3097,127.4659,25465.0
2021-02-11 09:50:00,138.77,138.81,138.12,138.31,5517.0,127.5119,127.5486,126.9146,127.0892,5517.0
2021-02-11 09:55:00,138.33,138.61,138.1,138.1,3960.0,127.1075,127.3648,126.8962,126.8962,3960.0
2021-02-11 10:00:00,138.29,138.5,138.26,138.3,3370.0,127.0708,127.2638,127.0432,127.08,3370.0
2021-02-11 10:05:00,138.24,138.51,138.23,138.5,4021.0,127.0248,127.2729,127.0157,127.2638,4021.0
2021-02-11 10:10:00,138.53,138.66,138.45,138.58,2785.0,127.2913,127.4108,127.2178,127.3373,2785.0
2021-02-11 10:15:00,138.59,138.86,138.59,138.75,3066.0,127.3465,127.5945,127.3465,127.4935,3066.0
2021-02-11 10:20:00,138.75,138.97,138.75,138.92,3469.0,127.4935,127.6956,127.4935,127.6497,3469.0
2021-02-11 10:25:00,139.0,139.01,138.9,138.99,1801.0,127.7232,127.7324,127.6313,127.714,1801.0
2021-02-11 10:30:00,138.99,139.09,138.92,139.05,3826.0,127.714,127.8059,127.6497,127.7691,3826.0
2021-02-11 10:35:00,139.05,139.22,139.04,139.08,2419.0,127.7691,127.9253,127.7599,127.7967,2419.0
2021-02-11 10:40:00,139.14,139.29,139.09,139.18,8118.0,127.8518,127.9897,127.8059,127.8886,8118.0
2021-02-11 10:45:00,139.17,139.19,139.01,139.03,2902.0,127.8794,127.8978,127.7324,127.7508,2902.0
2021-02-11 10:50:00,139.01,139.08,138.93,139.0,2399.0,127.7324,127.7967,127.6589,127.7232,2399.0
2021-02-11 10:55:00,139.02,139.09,138.62,138.63,12721.0,127.7416,127.8059,127.374,127.3832,12721.0
2021-02-11 11:00:00,138.64,138.64,138.51,138.59,400.0,127.3924,127.3924,127.2729,127.3465,400.0
2021-02-11 11:05:00,138.48,138.52,138.27,138.41,1746.0,127.2454,127.2821,127.0524,127.1811,1746.0
2021-02-11 11:10:00,138.41,138.42,138.21,138.22,1954.0,127.1811,127.1902,126.9973,127.0065,1954.0
2021-02-11 11:15:00,138.28,138.29,138.18,138.29,3610.0,127.0616,127.0708,126.9697,127.0708,3610.0
2021-02-11 11:20:00,138.21,138.27,137.99,138.09,11650.0,126.9973,127.0524,126.7951,126.887,11650.0
2021-02-11 11:25:00,138.12,138.26,138.03,138.09,11520.0,126.9146,127.0432,126.8319,126.887,11520.0
2021-02-11 11:30:00,138.09,138.31,138.04,138.31,4650.0,126.887,127.0892,126.8411,127.0892,4650.0
2021-02-11 11:35:00,138.41,138.56,138.36,138.56,7920.0,127.1811,127.3189,127.1351,127.3189,7920.0
2021-02-11 11:40:00,138.6,138.64,138.58,138.6,1354.0,127.3556,127.3924,127.3373,127.3556,1354.0
2021-02-11 11:45:00,138.63,138.72,138.46,138.61,13646.0,127.3832,127.4659,127.227,127.3648,13646.0
2021-02-11 11:50:00,138.62,138.64,138.47,138.47,5154.0,127.374,127.3924,127.2362,127.2362,5154.0
2021-02-11 11:55:00,138.51,138.51,138.2,138.2,2138.0,127.2729,127.2729,126.9881,126.9881,2138.0
2021-02-11 12:00:00,138.2,138.26,138.16,138.24,2553.0,126.9881,127.0432,126.9513,127.0248,2553.0
2021-02-11 12:05:00,138.26,138.27,138.0,138.0,2893.0,127.0432,127.0524,126.8043,126.8043,2893.0
2021-02-11 12:10:00,138.0,138.07,137.88,137.88,2745.0,126.8043,126.8686,126.6941,126.6941,2745.0
2021-02-11 12:15:00,137.85,137.9,137.42,137.42,5350.0,126.6665,126.7124,126.2714,126.2714,5350.0
2021-02-11 12:20:00,137.43,137.57,137.12,137.26,7406.0,126.2806,126.4092,125.9957,126.1244,7406.0
2021-02-11 12:25:00,137.26,137.26,137.03,137.21,33427.0,126.1244,126.1244,125.913,126.0784,33427.0
2021-02-11 12:30:00,137.18,137.69,137.17,137.69,3422.0,126.0508,126.5195,126.0417,126.5195,3422.0
2021-02-11 12:35:00,137.64,137.85,137.64,137.81,3739.0,126.4735,126.6665,126.4735,126.6297,3739.0
2021-02-11 12:40:00,137.81,137.93,137.69,137.88,9501.0,126.6297,126.74,126.5195,126.6941,9501.0
2021-02-11 12:45:00,137.77,137.77,137.55,137.69,2750.0,126.593,126.593,126.3908,126.5195,2750.0
2021-02-11 12:50:00,137.73,137.88,137.54,137.61,12515.0,126.5562,126.6941,126.3816,126.446,12515.0
2021-02-11 12:55:00,137.57,137.75,137.57,137.62,9301.0,126.4092,126.5746,126.4092,126.4551,9301.0
2021-02-11 13:00:00,137.6,137.65,137.48,137.53,5465.0,126.4368,126.4827,126.3265,126.3724,5465.0
2021-02-11 13:05:00,137.54,137.65,137.49,137.55,10316.0,126.3816,126.4827,126.3357,126.3908,10316.0
2021-02-11 13:10:00,137.57,137.91,137.49,137.91,6262.0,126.4092,126.7216,126.3357,126.7216,6262.0
2021-02-11 13:15:00,137.9,138.0,137.84,138.0,2615.0,126.7124,126.8043,126.6573,126.8043,2615.0
2021-02-11 13:20:00,137.94,138.07,137.84,138.01,2196.0,126.7492,126.8686,126.6573,126.8135,2196.0
2021-02-11 13:25:00,138.05,138.05,137.83,137.83,1770.0,126.8503,126.8503,126.6481,126.6481,1770.0
2021-02-11 13:30:00,137.77,137.87,137.72,137.87,2714.0,126.593,126.6849,126.547,126.6849,2714.0
2021-02-11 13:35:00,137.81,137.92,137.8,137.9,3062.0,126.6297,126.7308,126.6205,126.7124,3062.0
2021-02-11 13:40:00,137.93,137.94,137.85,137.86,2001.0,126.74,126.7492,126.6665,126.6757,2001.0
2021-02-11 13:45:00,137.84,137.9,137.77,137.82,7748.0,126.6573,126.7124,126.593,126.6389,7748.0
2021-02-11 13:50:00,137.85,137.95,137.85,137.92,1440.0,126.6665,126.7584,126.6665,126.7308,1440.0
2021-02-11 13:55:00,137.94,138.0,137.93,137.96,1643.0,126.7492,126.8043,126.74,126.7676,1643.0
2021-02-11 14:00:00,137.96,137.96,137.77,137.79,4235.0,126.7676,126.7676,126.593,126.6114,4235.0
2021-02-11 14:05:00,137.77,137.82,137.66,137.68,3866.0,126.593,126.6389,126.4919,126.5103,3866.0
2021-02-11 14:10:00,137.65,137.67,137.46,137.5,10383.0,126.4827,126.5011,126.3081,126.3449,10383.0
2021-02-11 14:15:00,137.5,137.65,137.5,137.55,4099.0,126.3449,126.4827,126.3449,126.3908,4099.0
2021-02-11 14:20:00,137.57,137.66,137.51,137.59,9048.0,126.4092,126.4919,126.3541,126.4276,9048.0
2021-02-11 14:25:00,137.54,137.6,137.45,137.56,5016.0,126.3816,126.4368,126.2989,126.4,5016.0
2021-02-11 14:30:00,137.49,137.64,137.47,137.57,3345.0,126.3357,126.4735,126.3173,126.4092,3345.0
2021-02-11 14:35:00,137.52,137.52,137.42,137.46,4061.0,126.3633,126.3633,126.2714,126.3081,4061.0
2021-02-11 14:40:00,137.42,137.54,137.38,137.54,3773.0,126.2714,126.3816,126.2346,126.3816,3773.0
2021-02-11 14:45:00,137.51,137.58,137.45,137.47,6089.0,126.3541,126.4184,126.2989,126.3173,6089.0
2021-02-11 14:50:00,137.46,137.48,137.37,137.43,4527.0,126.3081,126.3265,126.2254,126.2806,4527.0
2021-02-11 14:55:00,137.46,137.61,137.42,137.61,3722.0,126.3081,126.446,126.2714,126.446,3722.0
2021-02-11 15:00:00,137.61,137.78,137.55,137.78,8784.0,126.446,126.6022,126.3908,126.6022,8784.0
2021-02-11 15:05:00,137.85,137.88,137.75,137.88,4043.0,126.6665,126.6941,126.5746,126.6941,4043.0
2021-02-11 15:10:00,137.87,138.04,137.87,137.9,12203.0,126.6849,126.8411,126.6849,126.7124,12203.0
2021-02-11 15:15:00,137.91,137.98,137.82,137.96,7687.0,126.7216,126.7859,126.6389,126.7676,7687.0
2021-02-11 15:20:00,137.97,138.15,137.97,138.11,4966.0,126.7768,126.9421,126.7768,126.9054,4966.0
2021-02-11 15:25:00,138.07,138.09,137.96,138.02,2668.0,126.8686,126.887,126.7676,126.8227,2668.0
2021-02-11 15:30:00,138.02,138.02,137.84,137.89,5082.0,126.8227,126.8227,126.6573,126.7032,5082.0
2021-02-11 15:35:00,137.88,137.88,137.51,137.55,7801.0,126.6941,126.6941,126.3541,126.3908,7801.0
2021-02-11 15:40:00,137.58,137.88,137.55,137.83,16129.0,126.4184,126.6941,126.3908,126.6481,16129.0
2021-02-11 15:45:00,137.82,138.05,137.82,137.95,16268.0,126.6389,126.8503,126.6389,126.7584,16268.0
2021-02-11 15:50:00,137.9,138.0,137.83,137.91,15032.0,126.7124,126.8043,126.6481,126.7216,15032.0
2021-02-11 15:55:00,137.91,138.03,137.73,138.02,57497.0,126.7216,126.8319,126.5562,126.8227,57497.0
2021-02-12 09:30:00,137.09,137.63,136.78,137.54,15420.0,125.9681,126.4643,125.6833,126.3816,15420.0
2021-02-12 09:35:00,137.91,138.45,137.77,137.86,3807.0,126.7216,127.2178,126.593,126.6757,3807.0
2021-02-12 09:40:00,137.86,138.22,137.86,138.04,3460.0,126.6757,127.0065,126.6757,126.8411,3460.0
2021-02-12 09:45:00,137.94,138.0,137.8,137.98,2081.0,126.7492,126.8043,126.6205,126.7859,2081.0
2021-02-12 09:50:00,138.0,138.12,137.81,137.86,3000.0,126.8043,126.9146,126.6297,126.6757,3000.0
2021-02-12 09:55:00,137.94,138.14,137.79,137.89,3156.0,126.7492,126.933,126.6114,126.7032,3156.0
2021-02-12 10:00:00,137.92,138.08,137.89,137.98,2826.0,126.7308,126.8778,126.7032,126.7859,2826.0
2021-02-12 10:05:00,138.02,138.07,137.91,137.91,935.0,126.8227,126.8686,126.7216,126.7216,935.0
2021-02-12 10:10:00,137.9,137.99,137.85,137.99,2365.0,126.7124,126.7951,126.6665,126.7951,2365.0
2021-02-12 10:15:00,137.88,137.95,137.81,137.82,1989.0,126.6941,126.7584,126.6297,126.6389,1989.0
2021-02-12 10:20:00,137.74,138.13,137.69,138.11,12475.0,126.5654,126.9238,126.5195,126.9054,12475.0
2021-02-12 10:25:00,138.1,138.1,137.89,137.99,4611.0,126.8962,126.8962,126.7032,126.7951,4611.0
2021-02-12 10:30:00,137.95,137.96,137.82,137.96,3199.0,126.7584,126.7676,126.6389,126.7676,3199.0
2021-02-12 10:35:00,138.11,138.44,138.11,138.39,1743.0,126.9054,127.2086,126.9054,127.1627,1743.0
2021-02-12 10:40:00,138.43,138.68,138.38,138.68,3991.0,127.1994,127.4292,127.1535,127.4292,3991.0
2021-02-12 10:45:00,138.68,138.68,138.37,138.44,4750.0,127.4292,127.4292,127.1443,127.2086,4750.0
2021-02-12 10:50:00,138.36,138.39,138.12,138.12,2354.0,127.1351,127.1627,126.9146,126.9146,2354.0
2021-02-12 10:55:00,138.14,138.23,138.06,138.15,2557.0,126.933,127.0157,126.8595,126.9421,2557.0
2021-02-12 11:00:00,138.17,138.18,137.99,138.03,4945.0,126.9605,126.9697,126.7951,126.8319,4945.0
2021-02-12 11:05:00,138.03,138.07,137.96,138.0,1386.0,126.8319,126.8686,126.7676,126.8043,1386.0
2021-02-12 11:10:00,138.05,138.05,137.83,137.86,1816.0,126.8503,126.8503,126.6481,126.6757,1816.0
2021-02-12 11:15:00,137.9,138.06,137.83,138.04,12952.0,126.7124,126.8595,126.6481,126.8411,12952.0
2021-02-12 11:20:00,138.02,138.27,137.97,138.24,9128.0,126.8227,127.0524,126.7768,127.0248,9128.0
2021-02-12 11:25:00,138.26,138.49,138.21,138.48,5691.0,127.0432,127.2546,126.9973,127.2454,5691.0
2021-02-12 11:30:00,138.49,138.71,138.46,138.69,4266.0,127.2546,127.4567,127.227,127.4383,4266.0
2021-02-12 11:35:00,138.71,138.76,138.58,138.76,7423.0,127.4567,127.5027,127.3373,127.5027,7423.0
2021-02-12 11:40:00,138.81,138.87,138.6,138.6,3291.0,127.5486,127.6037,127.3556,127.3556,3291.0
2021-02-12 11:45:00,138.62,138.68,138.56,138.57,3008.0,127.374,127.4292,127.3189,127.3281,3008.0
2021-02-12 11:50:00,138.54,138.6,138.51,138.51,1869.0,127.3005,127.3556,127.2729,127.2729,1869.0
2021-02-12 11:55:00,138.53,138.54,138.38,138.38,20201.0,127.2913,127.3005,127.1535,127.1535,20201.0
2021-02-12 12:00:00,138.35,138.5,138.34,138.47,4616.0,127.1259,127.2638,127.1167,127.2362,4616.0
2021-02-12 12:05:00,138.46,138.57,138.46,138.57,1700.0,127.227,127.3281,127.227,127.3281,1700.0
2021-02-12 12:10:00,138.55,138.65,138.53,138.53,2279.0,127.3097,127.4016,127.2913,127.2913,2279.0
2021-02-12 12:15:00,138.54,138.73,138.54,138.72,2066.0,127.3005,127.4751,127.3005,127.4659,2066.0
2021-02-12 12:20:00,138.7,138.72,138.45,138.47,3335.0,127.4475,127.4659,127.2178,127.2362,3335.0
2021-02-12 12:25:00,138.51,138.68,138.51,138.59,3282.0,127.2729,127.4292,127.2729,127.3465,3282.0
2021-02-12 12:30:00,138.58,138.58,138.48,138.48,2042.0,127.3373,127.3373,127.2454,127.2454,2042.0
2021-02-12 12:35:00,138.49,138.49,138.26,138.3,6580.0,127.2546,127.2546,127.0432,127.08,6580.0
2021-02-12 12:40:00,138.27,138.46,138.25,138.43,6561.0,127.0524,127.227,127.034,127.1994,6561.0
2021-02-12 12:45:00,138.41,138.43,138.28,138.43,1703.0,127.1811,127.1994,127.0616,127.1994,1703.0
2021-02-12 12:50:00,138.41,138.5,138.35,138.35,1774.0,127.1811,127.2638,127.1259,127.1259,1774.0
2021-02-12 12:55:00,138.38,138.41,138.28,138.33,2054.0,127.1535,127.1811,127.0616,127.1075,2054.0
2021-02-12 13:00:00,138.31,138.4,138.29,138.39,3184.0,127.0892,127.1719,127.0708,127.1627,3184.0
2021-02-12 13:05:00,138.41,138.55,138.41,138.55,2354.0,127.1811,127.3097,127.1811,127.3097,2354.0
2021-02-12 13:10:00,138.56,138.61,138.46,138.46,4284.0,127.3189,127.3648,127.227,127.227,4284.0
2021-02-12 13:15:00,138.51,138.54,138.28,138.31,3673.0,127.2729,127.3005,127.0616,127.0892,3673.0
2021-02-12 13:20:00,138.25,138.32,138.25,138.29,6848.0,127.034,127.0984,127.034,127.0708,6848.0
2021-02-12 13:25:00,138.34,138.35,138.25,138.32,4288.0,127.1167,127.1259,127.034,127.0984,4288.0
2021-02-12 13:30:00,138.34,138.34,138.28,138.34,1399.0,127.1167,127.1167,127.0616,127.1167,1399.0
2021-02-12 13:35:00,138.36,138.46,138.35,138.43,3244.0,127.1351,127.227,127.1259,127.1994,3244.0
2021-02-12 13:40:00,138.41,138.42,138.39,138.39,1021.0,127.1811,127.1902,127.1627,127.1627,1021.0
2021-02-12 13:45:00,138.38,138.45,138.38,138.44,1795.0,127.1535,127.2178,127.1535,127.2086,1795.0
2021-02-12 13:50:00,138.53,138.54,138.44,138.47,3994.0,127.2913,127.3005,127.2086,127.2362,3994.0
2021-02-12 13:55:00,138.37,138.48,138.29,138.45,3349.0,127.1443,127.2454,127.0708,127.2178,3349.0
2021-02-12 14:00:00,138.38,138.44,138.34,138.37,3278.0,127.1535,127.2086,127.1167,127.1443,3278.0
2021-02-12 14:05:00,138.38,138.46,138.36,138.44,2277.0,127.1535,127.227,127.1351,127.2086,2277.0
2021-02-12 14:10:00,138.49,138.49,138.42,138.45,1673.0,127.2546,127.2546,127.1902,127.2178,1673.0
2021-02-12 14:15:00,138.43,138.43,138.27,138.27,3201.0,127.1994,127.1994,127.0524,127.0524,3201.0
2021-02-12 14:20:00,138.31,138.32,138.25,138.31,4699.0,127.0892,127.0984,127.034,127.0892,4699.0
2021-02-12 14:25:00,138.29,138.31,138.27,138.29,2294.0,127.0708,127.0892,127.0524,127.0708,2294.0
2021-02-12 14:30:00,138.3,138.36,138.27,138.33,3236.0,127.08,127.1351,127.0524,127.1075,3236.0
2021-02-12 14:35:00,138.3,138.3,138.25,138.3,3882.0,127.08,127.08,127.034,127.08,3882.0
2021-02-12 14:40:00,138.29,138.3,138.25,138.26,4987.0,127.0708,127.08,127.034,127.0432,4987.0
2021-02-12 14:45:00,138.25,138.37,138.25,138.34,3649.0,127.034,127.1443,127.034,127.1167,3649.0
2021-02-12 14:50:00,138.33,138.38,138.25,138.31,3222.0,127.1075,127.1535,127.034,127.0892,3222.0
2021-02-12 14:55:00,138.32,138.33,138.24,138.25,4901.0,127.0984,127.1075,127.0248,127.034,4901.0
2021-02-12 15:00:00,138.25,138.3,138.25,138.28,3284.0,127.034,127.08,127.034,127.0616,3284.0
2021-02-12 15:05:00,138.3,138.42,138.3,138.38,2743.0,127.08,127.1902,127.08,127.1535,2743.0
2021-02-12 15:10:00,138.37,138.42,138.37,138.4,2410.0,127.1443,127.1902,127.1443,127.1719,2410.0
2021-02-12 15:15:00,138.42,138.48,138.4,138.44,4883.0,127.1902,127.2454,127.1719,127.2086,4883.0
2021-02-12 15:20:00,138.44,138.44,138.22,138.22,6867.0,127.2086,127.2086,127.0065,127.0065,6867.0
2021-02-12 15:25:00,138.22,138.22,137.91,137.91,21965.0,127.0065,127.0065,126.7216,126.7216,21965.0
2021-02-12 15:30:00,137.87,138.0,137.74,138.0,11906.0,126.6849,126.8043,126.5654,126.8043,11906.0
2021-02-12 15:35:00,138.0,138.08,137.87,137.89,7091.0,126.8043,126.8778,126.6849,126.7032,7091.0
2021-02-12 15:40:00,137.92,137.96,137.87,137.87,6590.0,126.7308,126.7676,126.6849,126.6849,6590.0
2021-02-12 15:45:00,137.85,138.16,137.85,138.11,13872.0,126.6665,126.9513,126.6665,126.9054,13872.0
2021-02-12 15:50:00,138.12,138.5,138.12,138.35,12602.0,126.9146,127.2638,126.9146,127.1259,12602.0
2021-02-12 15:55:00,138.37,138.61,138.26,138.55,41197.0,127.1443,127.3648,127.0432,127.3097,41197.0
2021-02-16 09:30:00,139.5,139.5,138.76,139.39,14174.0,128.1826,128.1826,127.5027,128.0816,14174.0
2021-02-16 09:35:00,139.23,139.23,139.05,139.06,768.0,127.9345,127.9345,127.7691,127.7783,768.0
2021-02-16 09:40:00,139.0,139.0,138.56,138.72,5441.0,127.7232,127.7232,127.3189,127.4659,5441.0
2021-02-16 09:45:00,138.74,138.75,138.28,138.31,4354.0,127.4843,127.4935,127.0616,127.0892,4354.0
2021-02-16 09:50:00,138.39,138.4,137.76,137.96,15657.0,127.1627,127.1719,126.5838,126.7676,15657.0
2021-02-16 09:55:00,137.96,137.96,137.7,137.7,2682.0,126.7676,126.7676,126.5287,126.5287,2682.0
2021-02-16 10:00:00,137.64,137.99,137.64,137.94,4581.0,126.4735,126.7951,126.4735,126.7492,4581.0
2021-02-16 10:05:00,137.94,138.08,137.81,137.97,3188.0,126.7492,126.8778,126.6297,126.7768,3188.0
2021-02-16 10:10:00,138.0,138.0,137.64,137.7,7636.0,126.8043,126.8043,126.4735,126.5287,7636.0
2021-02-16 10:15:00,137.7,138.0,137.7,137.93,7150.0,126.5287,126.8043,126.5287,126.74,7150.0
2021-02-16 10:20:00,137.94,138.07,137.89,137.93,3963.0,126.7492,126.8686,126.7032,126.74,3963.0
2021-02-16 10:25:00,137.97,137.98,137.58,137.6,7243.0,126.7768,126.7859,126.4184,126.4368,7243.0
2021-02-16 10:30:00,137.56,137.86,137.45,137.73,9382.0,126.4,126.6757,126.2989,126.5562,9382.0
2021-02-16 10:35:00,137.73,137.79,137.5,137.59,4147.0,126.5562,126.6114,126.3449,126.4276,4147.0
2021-02-16 10:40:00,137.55,137.55,137.26,137.27,2277.0,126.3908,126.3908,126.1244,126.1335,2277.0
2021-02-16 10:45:00,137.15,137.19,136.69,136.84,11432.0,126.0233,126.06,125.6006,125.7384,11432.0
2021-02-16 10:50:00,136.79,136.97,136.5,136.57,10128.0,125.6925,125.8579,125.426,125.4903,10128.0
2021-02-16 10:55:00,136.49,137.11,136.4,136.94,6241.0,125.4168,125.9865,125.3341,125.8303,6241.0
2021-02-16 11:00:00,137.0,137.0,136.76,136.77,1483.0,125.8854,125.8854,125.6649,125.6741,1483.0
2021-02-16 11:05:00,136.76,136.96,136.73,136.91,4394.0,125.6649,125.8487,125.6374,125.8027,4394.0
2021-02-16 11:10:00,136.97,136.98,136.82,136.94,2020.0,125.8579,125.8671,125.7201,125.8303,2020.0
2021-02-16 11:15:00,136.78,136.97,136.75,136.96,8783.0,125.6833,125.8579,125.6557,125.8487,8783.0
2021-02-16 11:20:00,136.9,137.1,136.72,137.07,16909.0,125.7936,125.9773,125.6282,125.9498,16909.0
2021-02-16 11:25:00,137.06,137.14,136.85,137.08,2397.0,125.9406,126.0141,125.7476,125.959,2397.0
2021-02-16 11:30:00,136.99,137.17,136.98,137.17,3190.0,125.8763,126.0417,125.8671,126.0417,3190.0
2021-02-16 11:35:00,137.27,137.49,137.27,137.49,6001.0,126.1335,126.3357,126.1335,126.3357,6001.0
2021-02-16 11:40:00,137.45,137.58,137.41,137.57,2290.0,126.2989,126.4184,126.2622,126.4092,2290.0
2021-02-16 11:45:00,137.58,137.63,137.48,137.5,2450.0,126.4184,126.4643,126.3265,126.3449,2450.0
2021-02-16 11:50:00,137.5,137.51,137.37,137.37,1100.0,126.3449,126.3541,126.2254,126.2254,1100.0
2021-02-16 11:55:00,137.63,137.63,137.47,137.55,1913.0,126.4643,126.4643,126.3173,126.3908,1913.0
2021-02-16 12:00:00,137.42,137.75,137.42,137.7,2739.0,126.2714,126.5746,126.2714,126.5287,2739.0
2021-02-16 12:05:00,137.66,137.66,137.41,137.41,2153.0,126.4919,126.4919,126.2622,126.2622,2153.0
2021-02-16 12:10:00,137.51,137.8,137.44,137.8,2075.0,126.3541,126.6205,126.2898,126.6205,2075.0
2021-02-16 12:15:00,137.82,137.9,137.75,137.88,3225.0,126.6389,126.7124,126.5746,126.6941,3225.0
2021-02-16 12:20:00,137.79,137.92,137.79,137.87,2400.0,126.6114,126.7308,126.6114,126.6849,2400.0
2021-02-16 12:25:00,137.81,137.88,137.75,137.82,2161.0,126.6297,126.6941,126.5746,126.6389,2161.0
2021-02-16 12:30:00,137.78,137.89,137.78,137.85,1780.0,126.6022,126.7032,126.6022,126.6665,1780.0
2021-02-16 12:35:00,137.86,137.97,137.81,137.85,2004.0,126.6757,126.7768,126.6297,126.6665,2004.0
2021-02-16 12:40:00,137.82,137.85,137.76,137.85,1607.0,126.6389,126.6665,126.5838,126.6665,1607.0
2021-02-16 12:45:00,137.85,137.85,137.74,137.81,1337.0,126.6665,126.6665,126.5654,126.6297,1337.0
2021-02-16 12:50:00,137.85,137.88,137.78,137.88,3327.0,126.6665,126.6941,126.6022,126.6941,3327.0
2021-02-16 12:55:00,137.91,137.93,137.84,137.93,2003.0,126.7216,126.74,126.6573,126.74,2003.0
2021-02-16 13:00:00,137.98,138.02,137.93,137.99,2846.0,126.7859,126.8227,126.74,126.7951,2846.0
2021-02-16 13:05:00,138.01,138.02,137.93,137.94,2003.0,126.8135,126.8227,126.74,126.7492,2003.0
2021-02-16 13:10:00,137.94,138.02,137.91,137.99,2262.0,126.7492,126.8227,126.7216,126.7951,2262.0
2021-02-16 13:15:00,137.97,138.02,137.88,137.92,1121.0,126.7768,126.8227,126.6941,126.7308,1121.0
2021-02-16 13:20:00,137.85,137.88,137.74,137.76,2702.0,126.6665,126.6941,126.5654,126.5838,2702.0
2021-02-16 13:25:00,137.8,137.81,137.69,137.79,4233.0,126.6205,126.6297,126.5195,126.6114,4233.0
2021-02-16 13:30:00,137.77,138.05,137.77,138.05,3493.0,126.593,126.8503,126.593,126.8503,3493.0
2021-02-16 13:35:00,138.02,138.02,137.72,137.78,3512.0,126.8227,126.8227,126.547,126.6022,3512.0
2021-02-16 13:40:00,137.73,137.8,137.65,137.73,3766.0,126.5562,126.6205,126.4827,126.5562,3766.0
2021-02-16 13:45:00,137.79,137.79,137.72,137.76,3051.0,126.6114,126.6114,126.547,126.5838,3051.0
2021-02-16 13:50:00,137.81,137.81,137.6,137.6,3472.0,126.6297,126.6297,126.4368,126.4368,3472.0
2021-02-16 13:55:00,137.65,137.71,137.62,137.67,1801.0,126.4827,126.5378,126.4551,126.5011,1801.0
2021-02-16 14:00:00,137.68,137.87,137.68,137.87,4105.0,126.5103,126.6849,126.5103,126.6849,4105.0
2021-02-16 14:05:00,137.9,137.93,137.8,137.81,2894.0,126.7124,126.74,126.6205,126.6297,2894.0
2021-02-16 14:10:00,137.78,137.78,137.61,137.61,3188.0,126.6022,126.6022,126.446,126.446,3188.0
2021-02-16 14:15:00,137.63,137.79,137.52,137.7,3055.0,126.4643,126.6114,126.3633,126.5287,3055.0
2021-02-16 14:20:00,137.72,137.8,137.65,137.69,2265.0,126.547,126.6205,126.4827,126.5195,2265.0
2021-02-16 14:25:00,137.65,137.65,137.53,137.61,6426.0,126.4827,126.4827,126.3724,126.446,6426.0
2021-02-16 14:30:00,137.62,137.75,137.59,137.68,3010.0,126.4551,126.5746,126.4276,126.5103,3010.0
2021-02-16 14:35:00,137.67,137.76,137.66,137.76,3136.0,126.5011,126.5838,126.4919,126.5838,3136.0
2021-02-16 14:40:00,137.75,137.81,137.71,137.75,2531.0,126.5746,126.6297,126.5378,126.5746,2531.0
2021-02-16 14:45:00,137.74,137.8,137.69,137.75,5550.0,126.5654,126.6205,126.5195,126.5746,5550.0
2021-02-16 14:50:00,137.74,137.74,137.59,137.62,4785.0,126.5654,126.5654,126.4276,126.4551,4785.0
2021-02-16 14:55:00,137.6,137.82,137.55,137.82,7763.0,126.4368,126.6389,126.3908,126.6389,7763.0
2021-02-16 15:00:00,137.79,137.79,137.62,137.62,4282.0,126.6114,126.6114,126.4551,126.4551,4282.0
2021-02-16 15:05:00,137.62,137.67,137.56,137.56,4104.0,126.4551,126.5011,126.4,126.4,4104.0
2021-02-16 15:10:00,137.56,137.57,137.4,137.42,8387.0,126.4,126.4092,126.253,126.2714,8387.0
2021-02-16 15:15:00,137.38,137.45,137.26,137.33,5261.0,126.2346,126.2989,126.1244,126.1887,5261.0
2021-02-16 15:20:00,137.31,137.34,137.23,137.29,3948.0,126.1703,126.1979,126.0968,126.1519,3948.0
2021-02-16 15:25:00,137.25,137.38,137.18,137.26,4981.0,126.1152,126.2346,126.0508,126.1244,4981.0
2021-02-16 15:30:00,137.22,137.37,137.14,137.35,8506.0,126.0876,126.2254,126.0141,126.2071,8506.0
2021-02-16 15:35:00,137.34,137.37,136.98,136.98,10043.0,126.1979,126.2254,125.8671,125.8671,10043.0
2021-02-16 15:40:00,136.99,137.22,136.91,137.15,12051.0,125.8763,126.0876,125.8027,126.0233,12051.0
2021-02-16 15:45:00,137.2,137.32,137.17,137.24,10507.0,126.0692,126.1795,126.0417,126.106,10507.0
2021-02-16 15:50:00,137.24,137.26,137.0,137.2,17809.0,126.106,126.1244,125.8854,126.0692,17809.0
2021-02-16 15:55:00,137.2,137.42,137.19,137.28,31554.0,126.0692,126.2714,126.06,126.1427,31554.0
2021-02-17 09:30:00,136.19,136.37,135.25,135.38,36406.0,125.1412,125.3066,124.2774,124.3969,36406.0
2021-02-17 09:35:00,135.44,135.53,134.75,135.05,22575.0,124.452,124.5347,123.818,124.0936,22575.0
2021-02-17 09:40:00,135.05,136.39,134.85,136.39,9853.0,124.0936,125.3249,123.9099,125.3249,9853.0
2021-02-17 09:45:00,136.41,136.59,136.29,136.31,9842.0,125.3433,125.5087,125.233,125.2514,9842.0
2021-02-17 09:50:00,136.36,136.96,136.31,136.57,4500.0,125.2974,125.8487,125.2514,125.4903,4500.0
2021-02-17 09:55:00,136.61,136.72,136.13,136.14,5000.0,125.5271,125.6282,125.086,125.0952,5000.0
2021-02-17 10:00:00,136.22,136.63,136.22,136.6,5255.0,125.1687,125.5455,125.1687,125.5179,5255.0
2021-02-17 10:05:00,136.48,137.17,136.48,137.17,2409.0,125.4076,126.0417,125.4076,126.0417,2409.0
2021-02-17 10:10:00,137.11,137.19,136.9,137.06,3700.0,125.9865,126.06,125.7936,125.9406,3700.0
2021-02-17 10:15:00,137.07,137.44,136.96,137.44,9381.0,125.9498,126.2898,125.8487,126.2898,9381.0
2021-02-17 10:20:00,137.45,137.65,137.16,137.2,6898.0,126.2989,126.4827,126.0325,126.0692,6898.0
2021-02-17 10:25:00,137.25,137.5,137.07,137.14,9044.0,126.1152,126.3449,125.9498,126.0141,9044.0
2021-02-17 10:30:00,137.06,137.06,136.54,136.54,8297.0,125.9406,125.9406,125.4628,125.4628,8297.0
2021-02-17 10:35:00,136.75,136.77,136.41,136.45,4678.0,125.6557,125.6741,125.3433,125.3801,4678.0
2021-02-17 10:40:00,136.44,136.72,136.29,136.56,4987.0,125.3709,125.6282,125.233,125.4811,4987.0
2021-02-17 10:45:00,136.55,136.76,136.54,136.63,6724.0,125.472,125.6649,125.4628,125.5455,6724.0
2021-02-17 10:50:00,136.6,136.6,136.34,136.43,9000.0,125.5179,125.5179,125.279,125.3617,9000.0
2021-02-17 10:55:00,136.42,136.69,136.42,136.46,7683.0,125.3525,125.6006,125.3525,125.3893,7683.0
2021-02-17 11:00:00,136.42,136.43,136.12,136.12,6107.0,125.3525,125.3617,125.0768,125.0768,6107.0
2021-02-17 11:05:00,136.04,136.04,135.75,135.85,9851.0,125.0033,125.0033,124.7369,124.8287,9851.0
2021-02-17 11:10:00,135.8,136.03,135.79,135.97,5918.0,124.7828,124.9941,124.7736,124.939,5918.0
2021-02-17 11:15:00,135.93,135.95,135.73,135.95,3833.0,124.9023,124.9206,124.7185,124.9206,3833.0
2021-02-17 11:20:00,136.01,136.31,136.01,136.3,5923.0,124.9758,125.2514,124.9758,125.2422,5923.0
2021-02-17 11:25:00,136.32,136.32,136.02,136.16,3799.0,125.2606,125.2606,124.985,125.1136,3799.0
2021-02-17 11:30:00,136.19,136.27,136.0,136.13,6615.0,125.1412,125.2147,124.9666,125.086,6615.0
2021-02-17 11:35:00,136.11,136.16,136.07,136.08,2237.0,125.0677,125.1136,125.0309,125.0401,2237.0
2021-02-17 11:40:00,136.11,136.29,136.08,136.27,4000.0,125.0677,125.233,125.0401,125.2147,4000.0
2021-02-17 11:45:00,136.21,136.4,136.11,136.4,3011.0,125.1595,125.3341,125.0677,125.3341,3011.0
2021-02-17 11:50:00,136.34,136.38,136.21,136.22,2961.0,125.279,125.3157,125.1595,125.1687,2961.0
2021-02-17 11:55:00,136.21,136.38,136.16,136.28,5567.0,125.1595,125.3157,125.1136,125.2239,5567.0
2021-02-17 12:00:00,136.25,136.28,136.19,136.28,2416.0,125.1963,125.2239,125.1412,125.2239,2416.0
2021-02-17 12:05:00,136.27,136.29,136.21,136.21,2420.0,125.2147,125.233,125.1595,125.1595,2420.0
2021-02-17 12:10:00,136.21,136.4,136.18,136.4,10188.0,125.1595,125.3341,125.132,125.3341,10188.0
2021-02-17 12:15:00,136.41,136.59,136.39,136.59,2973.0,125.3433,125.5087,125.3249,125.5087,2973.0
2021-02-17 12:20:00,136.58,136.69,136.57,136.59,3684.0,125.4995,125.6006,125.4903,125.5087,3684.0
2021-02-17 12:25:00,136.58,136.7,136.58,136.7,2347.0,125.4995,125.6098,125.4995,125.6098,2347.0
2021-02-17 12:30:00,136.69,136.69,136.5,136.5,2978.0,125.6006,125.6006,125.426,125.426,2978.0
2021-02-17 12:35:00,136.49,136.5,136.38,136.46,5217.0,125.4168,125.426,125.3157,125.3893,5217.0
2021-02-17 12:40:00,136.49,136.6,136.43,136.58,3705.0,125.4168,125.5179,125.3617,125.4995,3705.0
2021-02-17 12:45:00,136.58,136.59,136.54,136.54,1177.0,125.4995,125.5087,125.4628,125.4628,1177.0
2021-02-17 12:50:00,136.53,136.54,136.38,136.38,5228.0,125.4536,125.4628,125.3157,125.3157,5228.0
2021-02-17 12:55:00,136.39,136.44,136.27,136.31,4847.0,125.3249,125.3709,125.2147,125.2514,4847.0
2021-02-17 13:00:00,136.31,136.35,136.27,136.31,4543.0,125.2514,125.2882,125.2147,125.2514,4543.0
2021-02-17 13:05:00,136.31,136.44,136.26,136.26,8262.0,125.2514,125.3709,125.2055,125.2055,8262.0
2021-02-17 13:10:00,136.26,136.29,136.13,136.13,5625.0,125.2055,125.233,125.086,125.086,5625.0
2021-02-17 13:15:00,136.12,136.13,135.97,136.03,8868.0,125.0768,125.086,124.939,124.9941,8868.0
2021-02-17 13:20:00,136.01,136.18,135.94,136.13,7538.0,124.9758,125.132,124.9114,125.086,7538.0
2021-02-17 13:25:00,136.14,136.22,136.05,136.19,6960.0,125.0952,125.1687,125.0125,125.1412,6960.0
2021-02-17 13:30:00,136.23,136.39,136.23,136.39,3813.0,125.1779,125.3249,125.1779,125.3249,3813.0
2021-02-17 13:35:00,136.36,136.45,136.34,136.38,4135.0,125.2974,125.3801,125.279,125.3157,4135.0
2021-02-17 13:40:00,136.37,136.5,136.34,136.41,3905.0,125.3066,125.426,125.279,125.3433,3905.0
2021-02-17 13:45:00,136.39,136.42,136.25,136.25,4869.0,125.3249,125.3525,125.1963,125.1963,4869.0
2021-02-17 13:50:00,136.29,136.34,136.18,136.34,6011.0,125.233,125.279,125.132,125.279,6011.0
2021-02-17 13:55:00,136.34,136.49,136.33,136.47,7024.0,125.279,125.4168,125.2698,125.3984,7024.0
2021-02-17 14:00:00,136.54,136.98,136.54,136.98,5952.0,125.4628,125.8671,125.4628,125.8671,5952.0
2021-02-17 14:05:00,136.95,137.23,136.9,137.15,6561.0,125.8395,126.0968,125.7936,126.0233,6561.0
2021-02-17 14:10:00,137.14,137.15,136.92,136.93,3921.0,126.0141,126.0233,125.8119,125.8211,3921.0
2021-02-17 14:15:00,136.9,136.97,136.76,136.85,2603.0,125.7936,125.8579,125.6649,125.7476,2603.0
2021-02-17 14:20:00,136.84,136.97,136.77,136.85,4983.0,125.7384,125.8579,125.6741,125.7476,4983.0
2021-02-17 14:25:00,136.87,136.89,136.72,136.72,3212.0,125.766,125.7844,125.6282,125.6282,3212.0
2021-02-17 14:30:00,136.72,136.78,136.7,136.77,3171.0,125.6282,125.6833,125.6098,125.6741,3171.0
2021-02-17 14:35:00,136.73,136.73,136.6,136.69,2996.0,125.6374,125.6374,125.5179,125.6006,2996.0
2021-02-17 14:40:00,136.71,136.71,136.52,136.56,5460.0,125.619,125.619,125.4444,125.4811,5460.0
2021-02-17 14:45:00,136.64,136.78,136.63,136.75,2550.0,125.5547,125.6833,125.5455,125.6557,2550.0
2021-02-17 14:50:00,136.77,136.79,136.67,136.68,6184.0,125.6741,125.6925,125.5822,125.5914,6184.0
2021-02-17 14:55:00,136.66,136.68,136.57,136.57,4767.0,125.573,125.5914,125.4903,125.4903,4767.0
2021-02-17 15:00:00,136.52,136.58,136.5,136.54,3833.0,125.4444,125.4995,125.426,125.4628,3833.0
2021-02-17 15:05:00,136.52,136.8,136.52,136.78,5565.0,125.4444,125.7017,125.4444,125.6833,5565.0
2021-02-17 15:10:00,136.75,136.75,136.56,136.59,4828.0,125.6557,125.6557,125.4811,125.5087,4828.0
2021-02-17 15:15:00,136.58,136.71,136.56,136.68,4763.0,125.4995,125.619,125.4811,125.5914,4763.0
2021-02-17 15:20:00,136.74,136.75,136.68,136.69,3884.0,125.6465,125.6557,125.5914,125.6006,3884.0
2021-02-17 15:25:00,136.75,136.81,136.66,136.66,9938.0,125.6557,125.7109,125.573,125.573,9938.0
2021-02-17 15:30:00,136.65,136.71,136.55,136.71,7479.0,125.5638,125.619,125.472,125.619,7479.0
2021-02-17 15:35:00,136.68,136.68,136.5,136.54,8695.0,125.5914,125.5914,125.426,125.4628,8695.0
2021-02-17 15:40:00,136.57,136.65,136.49,136.54,9058.0,125.4903,125.5638,125.4168,125.4628,9058.0
2021-02-17 15:45:00,136.53,136.77,136.52,136.7,14073.0,125.4536,125.6741,125.4444,125.6098,14073.0
2021-02-17 15:50:00,136.69,136.8,136.58,136.8,24298.0,125.6006,125.7017,125.4995,125.7017,24298.0
2021-02-17 15:55:00,136.81,136.84,136.6,136.6,52202.0,125.7109,125.7384,125.5179,125.5179,52202.0
2021-02-18 09:30:00,135.51,135.69,135.03,135.69,12702.0,125.0097,125.1757,124.5669,125.1757,12702.0
2021-02-18 09:35:00,135.53,135.84,135.21,135.51,9525.0,125.0281,125.3141,124.7329,125.0097,9525.0
2021-02-18 09:40:00,135.44,136.1,135.12,135.74,6847.0,124.9451,125.554,124.6499,125.2219,6847.0
2021-02-18 09:45:00,135.6,136.04,135.6,135.61,6144.0,125.0927,125.4986,125.0927,125.1019,6144.0
2021-02-18 09:50:00,135.61,136.0,135.41,135.98,10490.0,125.1019,125.4617,124.9174,125.4433,10490.0
2021-02-18 09:55:00,135.98,136.14,135.67,135.67,3755.0,125.4433,125.5909,125.1573,125.1573,3755.0
2021-02-18 10:00:00,135.62,135.64,135.22,135.24,5080.0,125.1112,125.1296,124.7422,124.7606,5080.0
2021-02-18 10:05:00,135.16,135.16,134.68,134.83,5626.0,124.6868,124.6868,124.244,124.3824,5626.0
2021-02-18 10:10:00,134.83,135.41,134.67,135.16,6573.0,124.3824,124.9174,124.2348,124.6868,6573.0
2021-02-18 10:15:00,135.08,135.12,134.94,135.04,2530.0,124.613,124.6499,124.4838,124.5761,2530.0
2021-02-18 10:20:00,134.98,135.32,134.94,135.17,3135.0,124.5207,124.8344,124.4838,124.696,3135.0
2021-02-18 10:25:00,135.29,135.38,135.13,135.38,3683.0,124.8067,124.8898,124.6591,124.8898,3683.0
2021-02-18 10:30:00,135.34,135.37,135.09,135.27,6275.0,124.8529,124.8805,124.6222,124.7883,6275.0
2021-02-18 10:35:00,135.16,135.17,134.83,135.04,4424.0,124.6868,124.696,124.3824,124.5761,4424.0
2021-02-18 10:40:00,135.06,135.22,134.92,135.22,11863.0,124.5945,124.7422,124.4654,124.7422,11863.0
2021-02-18 10:45:00,135.15,135.39,135.03,135.34,2884.0,124.6776,124.899,124.5669,124.8529,2884.0
2021-02-18 10:50:00,135.28,135.57,135.25,135.57,4959.0,124.7975,125.065,124.7698,125.065,4959.0
2021-02-18 10:55:00,135.56,135.66,135.33,135.35,7290.0,125.0558,125.1481,124.8436,124.8621,7290.0
2021-02-18 11:00:00,135.3,135.54,135.24,135.42,5127.0,124.816,125.0374,124.7606,124.9267,5127.0
2021-02-18 11:05:00,135.36,135.54,135.28,135.37,3872.0,124.8713,125.0374,124.7975,124.8805,3872.0
2021-02-18 11:10:00,135.42,135.59,135.24,135.59,2636.0,124.9267,125.0835,124.7606,125.0835,2636.0
2021-02-18 11:15:00,135.66,135.73,135.48,135.73,17631.0,125.1481,125.2126,124.982,125.2126,17631.0
2021-02-18 11:20:00,135.69,135.76,135.61,135.62,4275.0,125.1757,125.2403,125.1019,125.1112,4275.0
2021-02-18 11:25:00,135.65,135.78,135.63,135.72,1800.0,125.1388,125.2588,125.1204,125.2034,1800.0
2021-02-18 11:30:00,135.72,135.97,135.7,135.9,3575.0,125.2034,125.434,125.185,125.3695,3575.0
2021-02-18 11:35:00,135.84,136.01,135.83,135.99,2483.0,125.3141,125.4709,125.3049,125.4525,2483.0
2021-02-18 11:40:00,136.01,136.24,135.96,136.2,4404.0,125.4709,125.6831,125.4248,125.6462,4404.0
2021-02-18 11:45:00,136.19,136.34,136.16,136.27,3810.0,125.637,125.7754,125.6093,125.7108,3810.0
2021-02-18 11:50:00,136.31,136.43,136.3,136.38,3507.0,125.7477,125.8584,125.7385,125.8123,3507.0
2021-02-18 11:55:00,136.39,136.42,136.33,136.4,10343.0,125.8215,125.8492,125.7661,125.8307,10343.0
2021-02-18 12:00:00,136.44,136.44,136.35,136.39,5806.0,125.8676,125.8676,125.7846,125.8215,5806.0
2021-02-18 12:05:00,136.39,136.4,136.24,136.31,6186.0,125.8215,125.8307,125.6831,125.7477,6186.0
2021-02-18 12:10:00,136.29,136.55,136.26,136.29,13532.0,125.7292,125.9691,125.7016,125.7292,13532.0
2021-02-18 12:15:00,136.33,136.35,136.21,136.31,8740.0,125.7661,125.7846,125.6554,125.7477,8740.0
2021-02-18 12:20:00,136.31,136.46,136.3,136.34,3037.0,125.7477,125.8861,125.7385,125.7754,3037.0
2021-02-18 12:25:00,136.35,136.46,136.31,136.46,5795.0,125.7846,125.8861,125.7477,125.8861,5795.0
2021-02-18 12:30:00,136.47,136.47,136.29,136.32,5694.0,125.8953,125.8953,125.7292,125.7569,5694.0
2021-02-18 12:35:00,136.32,136.43,136.32,136.43,3154.0,125.7569,125.8584,125.7569,125.8584,3154.0
2021-02-18 12:40:00,136.44,136.46,136.35,136.39,2373.0,125.8676,125.8861,125.7846,125.8215,2373.0
2021-02-18 12:45:00,136.39,136.4,136.27,136.27,2586.0,125.8215,125.8307,125.7108,125.7108,2586.0
2021-02-18 12:50:00,136.31,136.31,136.14,136.14,3201.0,125.7477,125.7477,125.5909,125.5909,3201.0
2021-02-18 12:55:00,136.21,136.35,136.18,136.29,8544.0,125.6554,125.7846,125.6278,125.7292,8544.0
2021-02-18 13:00:00,136.28,136.29,135.86,135.94,18915.0,125.72,125.7292,125.3326,125.4064,18915.0
2021-02-18 13:05:00,135.99,136.04,135.86,135.88,3411.0,125.4525,125.4986,125.3326,125.351,3411.0
2021-02-18 13:10:00,135.87,135.9,135.82,135.88,1251.0,125.3418,125.3695,125.2957,125.351,1251.0
2021-02-18 13:15:00,135.9,136.02,135.84,135.95,31474.0,125.3695,125.4802,125.3141,125.4156,31474.0
2021-02-18 13:20:00,135.89,136.13,135.84,136.13,14006.0,125.3602,125.5816,125.3141,125.5816,14006.0
2021-02-18 13:25:00,136.09,136.24,136.08,136.17,1100.0,125.5447,125.6831,125.5355,125.6185,1100.0
2021-02-18 13:30:00,136.23,136.38,136.23,136.35,1758.0,125.6739,125.8123,125.6739,125.7846,1758.0
2021-02-18 13:35:00,136.45,136.48,136.31,136.31,1100.0,125.8768,125.9045,125.7477,125.7477,1100.0
2021-02-18 13:40:00,136.36,136.43,136.28,136.43,2678.0,125.7938,125.8584,125.72,125.8584,2678.0
2021-02-18 13:45:00,136.42,136.44,136.35,136.37,2115.0,125.8492,125.8676,125.7846,125.803,2115.0
2021-02-18 13:50:00,136.36,136.42,136.32,136.39,2655.0,125.7938,125.8492,125.7569,125.8215,2655.0
2021-02-18 13:55:00,136.34,136.46,136.31,136.4,7920.0,125.7754,125.8861,125.7477,125.8307,7920.0
2021-02-18 14:00:00,136.46,136.6,136.46,136.46,17640.0,125.8861,126.0152,125.8861,125.8861,17640.0
2021-02-18 14:05:00,136.46,136.58,136.38,136.47,11657.0,125.8861,125.9968,125.8123,125.8953,11657.0
2021-02-18 14:10:00,136.43,136.49,136.37,136.4,12392.0,125.8584,125.9137,125.803,125.8307,12392.0
2021-02-18 14:15:00,136.41,136.44,136.3,136.43,20562.0,125.8399,125.8676,125.7385,125.8584,20562.0
2021-02-18 14:20:00,136.43,136.43,136.2,136.35,3814.0,125.8584,125.8584,125.6462,125.7846,3814.0
2021-02-18 14:25:00,136.36,136.47,136.31,136.33,1468.0,125.7938,125.8953,125.7477,125.7661,1468.0
2021-02-18 14:30:00,136.38,136.38,136.21,136.26,1317.0,125.8123,125.8123,125.6554,125.7016,1317.0
2021-02-18 14:35:00,136.24,136.34,136.23,136.34,4664.0,125.6831,125.7754,125.6739,125.7754,4664.0
2021-02-18 14:40:00,136.31,136.36,136.23,136.25,8941.0,125.7477,125.7938,125.6739,125.6923,8941.0
2021-02-18 14:45:00,136.27,136.31,136.25,136.25,1448.0,125.7108,125.7477,125.6923,125.6923,1448.0
2021-02-18 14:50:00,136.26,136.26,136.2,136.21,858.0,125.7016,125.7016,125.6462,125.6554,858.0
2021-02-18 14:55:00,136.19,136.32,136.19,136.28,2443.0,125.637,125.7569,125.637,125.72,2443.0
2021-02-18 15:00:00,136.26,136.3,136.14,136.27,8346.0,125.7016,125.7385,125.5909,125.7108,8346.0
2021-02-18 15:05:00,136.25,136.35,136.25,136.35,5029.0,125.6923,125.7846,125.6923,125.7846,5029.0
2021-02-18 15:10:00,136.35,136.46,136.23,136.41,10648.0,125.7846,125.8861,125.6739,125.8399,10648.0
2021-02-18 15:15:00,136.47,136.74,136.45,136.58,10444.0,125.8953,126.1444,125.8768,125.9968,10444.0
2021-02-18 15:20:00,136.57,136.61,136.22,136.22,16557.0,125.9875,126.0244,125.6647,125.6647,16557.0
2021-02-18 15:25:00,136.25,136.3,136.19,136.27,12497.0,125.6923,125.7385,125.637,125.7108,12497.0
2021-02-18 15:30:00,136.24,136.35,136.16,136.17,12797.0,125.6831,125.7846,125.6093,125.6185,12797.0
2021-02-18 15:35:00,136.17,136.24,136.13,136.15,16460.0,125.6185,125.6831,125.5816,125.6001,16460.0
2021-02-18 15:40:00,136.13,136.28,136.12,136.27,21280.0,125.5816,125.72,125.5724,125.7108,21280.0
2021-02-18 15:45:00,136.29,136.4,136.19,136.19,9763.0,125.7292,125.8307,125.637,125.637,9763.0
2021-02-18 15:50:00,136.2,136.31,136.14,136.15,22220.0,125.6462,125.7477,125.5909,125.6001,22220.0
2021-02-18 15:55:00,136.15,136.31,135.99,136.27,52224.0,125.6001,125.7477,125.4525,125.7108,52224.0
2021-02-19 09:30:00,136.71,136.99,136.52,136.53,43515.0,126.1167,126.375,125.9414,125.9506,43515.0
2021-02-19 09:35:00,136.53,137.17,136.52,136.97,4142.0,125.9506,126.5411,125.9414,126.3565,4142.0
2021-02-19 09:40:00,136.9,137.22,136.71,137.19,3975.0,126.292,126.5872,126.1167,126.5595,3975.0
2021-02-19 09:45:00,137.41,137.46,137.11,137.33,3625.0,126.7625,126.8086,126.4857,126.6887,3625.0
2021-02-19 09:50:00,137.23,137.58,137.23,137.5,2182.0,126.5964,126.9193,126.5964,126.8455,2182.0
2021-02-19 09:55:00,137.6,137.74,137.37,137.74,9640.0,126.9377,127.0669,126.7256,127.0669,9640.0
2021-02-19 10:00:00,137.78,137.81,137.41,137.46,9591.0,127.1038,127.1315,126.7625,126.8086,9591.0
2021-02-19 10:05:00,137.53,137.74,137.46,137.53,11003.0,126.8732,127.0669,126.8086,126.8732,11003.0
2021-02-19 10:10:00,137.53,137.69,137.41,137.42,14895.0,126.8732,127.0208,126.7625,126.7717,14895.0
2021-02-19 10:15:00,137.56,137.58,137.29,137.29,6057.0,126.9008,126.9193,126.6518,126.6518,6057.0
2021-02-19 10:20:00,137.36,137.36,137.16,137.22,20938.0,126.7163,126.7163,126.5318,126.5872,20938.0
2021-02-19 10:25:00,137.2,137.22,137.08,137.08,8958.0,126.5687,126.5872,126.458,126.458,8958.0
2021-02-19 10:30:00,137.12,137.3,136.96,137.16,7539.0,126.4949,126.661,126.3473,126.5318,7539.0
2021-02-19 10:35:00,137.06,137.18,136.99,137.11,5502.0,126.4396,126.5503,126.375,126.4857,5502.0
2021-02-19 10:40:00,137.1,137.18,136.67,136.67,12209.0,126.4765,126.5503,126.0798,126.0798,12209.0
2021-02-19 10:45:00,136.69,136.78,136.61,136.62,12504.0,126.0982,126.1813,126.0244,126.0337,12504.0
2021-02-19 10:50:00,136.67,136.67,136.3,136.31,9850.0,126.0798,126.0798,125.7385,125.7477,9850.0
2021-02-19 10:55:00,136.33,136.4,136.01,136.01,6904.0,125.7661,125.8307,125.4709,125.4709,6904.0
2021-02-19 11:00:00,136.08,136.3,135.91,136.22,9057.0,125.5355,125.7385,125.3787,125.6647,9057.0
2021-02-19 11:05:00,136.24,136.48,136.23,136.44,7020.0,125.6831,125.9045,125.6739,125.8676,7020.0
2021-02-19 11:10:00,136.49,136.5,136.36,136.48,5962.0,125.9137,125.923,125.7938,125.9045,5962.0
2021-02-19 11:15:00,136.47,136.68,136.41,136.68,5359.0,125.8953,126.089,125.8399,126.089,5359.0
2021-02-19 11:20:00,136.71,137.0,136.7,136.96,24656.0,126.1167,126.3842,126.1075,126.3473,24656.0
2021-02-19 11:25:00,136.94,137.03,136.58,136.9,22333.0,126.3289,126.4119,125.9968,126.292,22333.0
2021-02-19 11:30:00,136.88,137.14,136.65,137.11,38966.0,126.2735,126.5134,126.0613,126.4857,38966.0
2021-02-19 11:35:00,137.06,137.22,136.93,137.02,24228.0,126.4396,126.5872,126.3196,126.4027,24228.0
2021-02-19 11:40:00,137.04,137.15,137.01,137.05,2904.0,126.4211,126.5226,126.3934,126.4303,2904.0
2021-02-19 11:45:00,137.15,137.21,137.11,137.17,6992.0,126.5226,126.578,126.4857,126.5411,6992.0
2021-02-19 11:50:00,137.11,137.2,137.11,137.15,3250.0,126.4857,126.5687,126.4857,126.5226,3250.0
2021-02-19 11:55:00,137.2,137.23,137.08,137.11,4506.0,126.5687,126.5964,126.458,126.4857,4506.0
2021-02-19 12:00:00,137.16,137.21,137.06,137.16,2200.0,126.5318,126.578,126.4396,126.5318,2200.0
2021-02-19 12:05:00,137.27,137.29,137.13,137.17,6986.0,126.6333,126.6518,126.5041,126.5411,6986.0
2021-02-19 12:10:00,137.15,137.23,137.0,137.03,3486.0,126.5226,126.5964,126.3842,126.4119,3486.0
2021-02-19 12:15:00,137.09,137.16,137.06,137.06,3569.0,126.4672,126.5318,126.4396,126.4396,3569.0
2021-02-19 12:20:00,137.03,137.09,136.64,136.78,3825.0,126.4119,126.4672,126.0521,126.1813,3825.0
2021-02-19 12:25:00,136.8,136.87,136.78,136.81,1654.0,126.1997,126.2643,126.1813,126.2089,1654.0
2021-02-19 12:30:00,136.87,136.93,136.87,136.89,700.0,126.2643,126.3196,126.2643,126.2827,700.0
2021-02-19 12:35:00,136.94,137.12,136.94,137.12,3395.0,126.3289,126.4949,126.3289,126.4949,3395.0
2021-02-19 12:40:00,137.08,137.11,137.01,137.05,2933.0,126.458,126.4857,126.3934,126.4303,2933.0
2021-02-19 12:45:00,136.98,137.03,136.85,136.85,3117.0,126.3658,126.4119,126.2458,126.2458,3117.0
2021-02-19 12:50:00,136.84,136.91,136.76,136.91,4917.0,126.2366,126.3012,126.1628,126.3012,4917.0
2021-02-19 12:55:00,136.88,137.0,136.87,137.0,6360.0,126.2735,126.3842,126.2643,126.3842,6360.0
2021-02-19 13:00:00,137.0,137.0,136.89,136.89,2542.0,126.3842,126.3842,126.2827,126.2827,2542.0
2021-02-19 13:05:00,136.97,136.97,136.82,136.83,1901.0,126.3565,126.3565,126.2182,126.2274,1901.0
2021-02-19 13:10:00,136.85,136.95,136.83,136.91,2126.0,126.2458,126.3381,126.2274,126.3012,2126.0
2021-02-19 13:15:00,136.87,136.97,136.87,136.88,2280.0,126.2643,126.3565,126.2643,126.2735,2280.0
2021-02-19 13:20:00,136.89,136.99,136.89,136.93,2730.0,126.2827,126.375,126.2827,126.3196,2730.0
2021-02-19 13:25:00,136.94,136.98,136.89,136.94,8098.0,126.3289,126.3658,126.2827,126.3289,8098.0
2021-02-19 13:30:00,136.9,136.97,136.86,136.93,3760.0,126.292,126.3565,126.2551,126.3196,3760.0
2021-02-19 13:35:00,136.92,137.0,136.9,136.93,11347.0,126.3104,126.3842,126.292,126.3196,11347.0
2021-02-19 13:40:00,136.93,137.0,136.89,136.97,11965.0,126.3196,126.3842,126.2827,126.3565,11965.0
2021-02-19 13:45:00,136.99,137.0,136.94,136.94,2943.0,126.375,126.3842,126.3289,126.3289,2943.0
2021-02-19 13:50:00,136.9,136.96,136.86,136.94,6750.0,126.292,126.3473,126.2551,126.3289,6750.0
2021-02-19 13:55:00,136.91,136.96,136.86,136.94,1700.0,126.3012,126.3473,126.2551,126.3289,1700.0
2021-02-19 14:00:00,136.92,136.96,136.79,136.79,4244.0,126.3104,126.3473,126.1905,126.1905,4244.0
2021-02-19 14:05:00,136.8,136.87,136.79,136.85,4024.0,126.1997,126.2643,126.1905,126.2458,4024.0
2021-02-19 14:10:00,136.87,136.88,136.76,136.82,7362.0,126.2643,126.2735,126.1628,126.2182,7362.0
2021-02-19 14:15:00,136.82,136.99,136.82,136.94,10587.0,126.2182,126.375,126.2182,126.3289,10587.0
2021-02-19 14:20:00,136.94,136.95,136.76,136.82,7800.0,126.3289,126.3381,126.1628,126.2182,7800.0
2021-02-19 14:25:00,136.85,136.87,136.7,136.78,20992.0,126.2458,126.2643,126.1075,126.1813,20992.0
2021-02-19 14:30:00,136.82,136.94,136.72,136.84,23230.0,126.2182,126.3289,126.1259,126.2366,23230.0
2021-02-19 14:35:00,136.85,136.95,136.78,136.94,3627.0,126.2458,126.3381,126.1813,126.3289,3627.0
2021-02-19 14:40:00,136.94,137.02,136.87,136.94,5167.0,126.3289,126.4027,126.2643,126.3289,5167.0
2021-02-19 14:45:00,136.91,137.02,136.88,136.97,8506.0,126.3012,126.4027,126.2735,126.3565,8506.0
2021-02-19 14:50:00,137.02,137.02,136.89,136.99,3600.0,126.4027,126.4027,126.2827,126.375,3600.0
2021-02-19 14:55:00,136.97,137.0,136.89,136.89,4165.0,126.3565,126.3842,126.2827,126.2827,4165.0
2021-02-19 15:00:00,136.94,136.94,136.76,136.8,4809.0,126.3289,126.3289,126.1628,126.1997,4809.0
2021-02-19 15:05:00,136.79,136.79,136.65,136.68,7895.0,126.1905,126.1905,126.0613,126.089,7895.0
2021-02-19 15:10:00,136.68,136.89,136.65,136.84,7183.0,126.089,126.2827,126.0613,126.2366,7183.0
2021-02-19 15:15:00,136.84,137.01,136.84,136.97,11413.0,126.2366,126.3934,126.2366,126.3565,11413.0
2021-02-19 15:20:00,136.96,136.97,136.88,136.94,6684.0,126.3473,126.3565,126.2735,126.3289,6684.0
2021-02-19 15:25:00,136.9,136.97,136.88,136.95,8920.0,126.292,126.3565,126.2735,126.3381,8920.0
2021-02-19 15:30:00,136.95,137.06,136.93,136.93,15902.0,126.3381,126.4396,126.3196,126.3196,15902.0
2021-02-19 15:35:00,136.95,136.98,136.89,136.96,13026.0,126.3381,126.3658,126.2827,126.3473,13026.0
2021-02-19 15:40:00,136.95,136.99,136.72,136.72,14574.0,126.3381,126.375,126.1259,126.1259,14574.0
2021-02-19 15:45:00,136.73,136.78,136.57,136.61,53714.0,126.1351,126.1813,125.9875,126.0244,53714.0
2021-02-19 15:50:00,136.58,136.63,136.34,136.39,38653.0,125.9968,126.0429,125.7754,125.8215,38653.0
2021-02-19 15:55:00,136.42,136.72,136.28,136.7,62868.0,125.8492,126.1259,125.72,126.1075,62868.0
2021-02-22 09:30:00,135.5,136.56,135.5,135.88,19889.0,125.0005,125.9783,125.0005,125.351,19889.0
2021-02-22 09:35:00,135.74,136.14,135.53,135.78,21362.0,125.2219,125.5909,125.0281,125.2588,21362.0
2021-02-22 09:40:00,135.73,135.82,135.32,135.32,11772.0,125.2126,125.2957,124.8344,124.8344,11772.0
2021-02-22 09:45:00,135.38,135.59,135.22,135.42,7178.0,124.8898,125.0835,124.7422,124.9267,7178.0
2021-02-22 09:50:00,135.44,135.51,135.33,135.49,4939.0,124.9451,125.0097,124.8436,124.9912,4939.0
2021-02-22 09:55:00,135.5,135.61,135.39,135.58,4993.0,125.0005,125.1019,124.899,125.0743,4993.0
2021-02-22 10:00:00,135.63,135.67,135.5,135.65,4942.0,125.1204,125.1573,125.0005,125.1388,4942.0
2021-02-22 10:05:00,135.72,136.03,135.72,136.03,3521.0,125.2034,125.4894,125.2034,125.4894,3521.0
2021-02-22 10:10:00,136.01,136.1,135.78,135.96,7962.0,125.4709,125.554,125.2588,125.4248,7962.0
2021-02-22 10:15:00,135.89,135.89,135.43,135.53,4206.0,125.3602,125.3602,124.9359,125.0281,4206.0
2021-02-22 10:20:00,135.5,135.6,135.41,135.6,2230.0,125.0005,125.0927,124.9174,125.0927,2230.0
2021-02-22 10:25:00,135.56,135.71,135.43,135.43,11897.0,125.0558,125.1942,124.9359,124.9359,11897.0
2021-02-22 10:30:00,135.41,135.41,135.1,135.13,7723.0,124.9174,124.9174,124.6314,124.6591,7723.0
2021-02-22 10:35:00,135.11,135.41,135.1,135.41,4513.0,124.6407,124.9174,124.6314,124.9174,4513.0
2021-02-22 10:40:00,135.34,135.47,135.34,135.47,3252.0,124.8529,124.9728,124.8529,124.9728,3252.0
2021-02-22 10:45:00,135.45,135.49,135.37,135.41,3439.0,124.9543,124.9912,124.8805,124.9174,3439.0
2021-02-22 10:50:00,135.36,135.37,135.15,135.15,3856.0,124.8713,124.8805,124.6776,124.6776,3856.0
2021-02-22 10:55:00,135.19,135.44,135.18,135.44,4261.0,124.7145,124.9451,124.7052,124.9451,4261.0
2021-02-22 11:00:00,135.44,135.78,135.42,135.78,5646.0,124.9451,125.2588,124.9267,125.2588,5646.0
2021-02-22 11:05:00,135.87,135.87,135.64,135.64,3188.0,125.3418,125.3418,125.1296,125.1296,3188.0
2021-02-22 11:10:00,135.56,135.78,135.55,135.72,7344.0,125.0558,125.2588,125.0466,125.2034,7344.0
2021-02-22 11:15:00,135.8,135.81,135.54,135.59,3533.0,125.2772,125.2864,125.0374,125.0835,3533.0
2021-02-22 11:20:00,135.51,135.55,135.37,135.47,2402.0,125.0097,125.0466,124.8805,124.9728,2402.0
2021-02-22 11:25:00,135.55,135.73,135.52,135.73,1714.0,125.0466,125.2126,125.0189,125.2126,1714.0
2021-02-22 11:30:00,135.67,135.67,135.54,135.64,7318.0,125.1573,125.1573,125.0374,125.1296,7318.0
2021-02-22 11:35:00,135.65,135.7,135.51,135.64,5375.0,125.1388,125.185,125.0097,125.1296,5375.0
2021-02-22 11:40:00,135.64,135.64,135.54,135.57,3468.0,125.1296,125.1296,125.0374,125.065,3468.0
2021-02-22 11:45:00,135.59,135.71,135.54,135.65,2311.0,125.0835,125.1942,125.0374,125.1388,2311.0
2021-02-22 11:50:00,135.67,135.92,135.67,135.92,4228.0,125.1573,125.3879,125.1573,125.3879,4228.0
2021-02-22 11:55:00,135.93,136.04,135.9,136.01,2820.0,125.3971,125.4986,125.3695,125.4709,2820.0
2021-02-22 12:00:00,135.97,136.03,135.91,135.91,7537.0,125.434,125.4894,125.3787,125.3787,7537.0
2021-02-22 12:05:00,135.94,135.94,135.52,135.52,7406.0,125.4064,125.4064,125.0189,125.0189,7406.0
2021-02-22 12:10:00,135.51,135.51,135.23,135.32,9367.0,125.0097,125.0097,124.7514,124.8344,9367.0
2021-02-22 12:15:00,135.36,135.41,134.87,134.87,15597.0,124.8713,124.9174,124.4193,124.4193,15597.0
2021-02-22 12:20:00,134.87,135.15,134.79,134.93,12469.0,124.4193,124.6776,124.3455,124.4746,12469.0
2021-02-22 12:25:00,134.93,135.03,134.89,134.98,7504.0,124.4746,124.5669,124.4377,124.5207,7504.0
2021-02-22 12:30:00,135.0,135.05,134.97,135.04,7943.0,124.5392,124.5853,124.5115,124.5761,7943.0
2021-02-22 12:35:00,135.04,135.12,134.9,135.06,9269.0,124.5761,124.6499,124.4469,124.5945,9269.0
2021-02-22 12:40:00,135.05,135.1,135.01,135.01,8550.0,124.5853,124.6314,124.5484,124.5484,8550.0
2021-02-22 12:45:00,135.03,135.03,134.78,134.81,7862.0,124.5669,124.5669,124.3362,124.3639,7862.0
2021-02-22 12:50:00,134.79,134.8,134.6,134.6,9150.0,124.3455,124.3547,124.1702,124.1702,9150.0
2021-02-22 12:55:00,134.59,134.6,134.4,134.4,13341.0,124.161,124.1702,123.9857,123.9857,13341.0
2021-02-22 13:00:00,134.42,134.42,134.25,134.28,8768.0,124.0041,124.0041,123.8473,123.875,8768.0
2021-02-22 13:05:00,134.27,134.43,134.18,134.38,21966.0,123.8658,124.0134,123.7827,123.9672,21966.0
2021-02-22 13:10:00,134.45,134.53,134.35,134.38,9020.0,124.0318,124.1056,123.9396,123.9672,9020.0
2021-02-22 13:15:00,134.39,134.49,134.3,134.35,8269.0,123.9765,124.0687,123.8934,123.9396,8269.0
2021-02-22 13:20:00,134.33,134.4,134.33,134.33,9575.0,123.9211,123.9857,123.9211,123.9211,9575.0
2021-02-22 13:25:00,134.31,134.46,134.3,134.46,5335.0,123.9027,124.041,123.8934,124.041,5335.0
2021-02-22 13:30:00,134.46,134.74,134.43,134.72,7523.0,124.041,124.2993,124.0134,124.2809,7523.0
2021-02-22 13:35:00,134.69,135.0,134.69,134.8,6416.0,124.2532,124.5392,124.2532,124.3547,6416.0
2021-02-22 13:40:00,134.79,135.0,134.72,134.89,6725.0,124.3455,124.5392,124.2809,124.4377,6725.0
2021-02-22 13:45:00,134.9,134.96,134.88,134.94,5108.0,124.4469,124.5023,124.4285,124.4838,5108.0
2021-02-22 13:50:00,134.92,135.14,134.92,135.1,9791.0,124.4654,124.6683,124.4654,124.6314,9791.0
2021-02-22 13:55:00,135.12,135.19,135.08,135.09,6809.0,124.6499,124.7145,124.613,124.6222,6809.0
2021-02-22 14:00:00,135.1,135.26,135.08,135.26,8272.0,124.6314,124.7791,124.613,124.7791,8272.0
2021-02-22 14:05:00,135.26,135.29,135.03,135.03,7057.0,124.7791,124.8067,124.5669,124.5669,7057.0
2021-02-22 14:10:00,135.05,135.09,134.97,134.97,4487.0,124.5853,124.6222,124.5115,124.5115,4487.0
2021-02-22 14:15:00,134.95,135.1,134.93,134.98,9088.0,124.4931,124.6314,124.4746,124.5207,9088.0
2021-02-22 14:20:00,134.94,134.94,134.83,134.86,9056.0,124.4838,124.4838,124.3824,124.41,9056.0
2021-02-22 14:25:00,134.86,135.16,134.84,135.16,5943.0,124.41,124.6868,124.3916,124.6868,5943.0
2021-02-22 14:30:00,135.16,135.2,135.09,135.09,6534.0,124.6868,124.7237,124.6222,124.6222,6534.0
2021-02-22 14:35:00,135.11,135.12,134.97,135.05,8322.0,124.6407,124.6499,124.5115,124.5853,8322.0
2021-02-22 14:40:00,135.02,135.05,134.78,134.83,8974.0,124.5576,124.5853,124.3362,124.3824,8974.0
2021-02-22 14:45:00,134.84,134.84,134.57,134.63,9733.0,124.3916,124.3916,124.1425,124.1979,9733.0
2021-02-22 14:50:00,134.65,134.68,134.48,134.51,11565.0,124.2163,124.244,124.0595,124.0872,11565.0
2021-02-22 14:55:00,134.49,134.6,134.47,134.53,12373.0,124.0687,124.1702,124.0503,124.1056,12373.0
2021-02-22 15:00:00,134.55,134.74,134.55,134.72,12438.0,124.1241,124.2993,124.1241,124.2809,12438.0
2021-02-22 15:05:00,134.72,134.79,134.66,134.78,10704.0,124.2809,124.3455,124.2255,124.3362,10704.0
2021-02-22 15:10:00,134.76,134.79,134.57,134.69,30698.0,124.3178,124.3455,124.1425,124.2532,30698.0
2021-02-22 15:15:00,134.71,134.72,134.46,134.49,8901.0,124.2717,124.2809,124.041,124.0687,8901.0
2021-02-22 15:20:00,134.51,134.57,134.24,134.28,23888.0,124.0872,124.1425,123.8381,123.875,23888.0
2021-02-22 15:25:00,134.3,134.41,134.2,134.25,40731.0,123.8934,123.9949,123.8012,123.8473,40731.0
2021-02-22 15:30:00,134.25,134.56,134.25,134.5,23824.0,123.8473,124.1333,123.8473,124.0779,23824.0
2021-02-22 15:35:00,134.5,134.55,134.39,134.5,25787.0,124.0779,124.1241,123.9765,124.0779,25787.0
2021-02-22 15:40:00,134.51,134.51,134.33,134.39,25100.0,124.0872,124.0872,123.9211,123.9765,25100.0
2021-02-22 15:45:00,134.41,134.46,134.33,134.37,41469.0,123.9949,124.041,123.9211,123.958,41469.0
2021-02-22 15:50:00,134.37,134.49,134.25,134.35,49876.0,123.958,124.0687,123.8473,123.9396,49876.0
2021-02-22 15:55:00,134.34,134.57,134.22,134.42,123154.0,123.9303,124.1425,123.8196,124.0041,123154.0
2021-02-23 09:30:00,134.77,134.77,133.9,134.07,28275.0,124.327,124.327,123.5244,123.6813,28275.0
2021-02-23 09:35:00,133.9,134.18,133.74,134.18,11981.0,123.5244,123.7827,123.3768,123.7827,11981.0
2021-02-23 09:40:00,134.12,134.21,133.74,133.93,14400.0,123.7274,123.8104,123.3768,123.5521,14400.0
2021-02-23 09:45:00,133.86,134.0,133.34,133.39,12155.0,123.4875,123.6167,123.0078,123.054,12155.0
2021-02-23 09:50:00,133.29,133.62,133.0,133.57,18336.0,122.9617,123.2661,122.6942,123.22,18336.0
2021-02-23 09:55:00,133.52,133.84,133.43,133.6,5956.0,123.1739,123.4691,123.0909,123.2477,5956.0
2021-02-23 10:00:00,133.46,133.5,132.75,132.82,14503.0,123.1185,123.1554,122.4635,122.5281,14503.0
2021-02-23 10:05:00,132.88,133.47,132.84,133.34,9814.0,122.5835,123.1278,122.5466,123.0078,9814.0
2021-02-23 10:10:00,133.46,133.47,133.11,133.33,10120.0,123.1185,123.1278,122.7956,122.9986,10120.0
2021-02-23 10:15:00,133.26,133.26,132.55,132.6,13715.0,122.934,122.934,122.279,122.3252,13715.0
2021-02-23 10:20:00,132.7,132.74,132.31,132.48,18820.0,122.4174,122.4543,122.0576,122.2145,18820.0
2021-02-23 10:25:00,132.5,132.8,132.5,132.72,5212.0,122.2329,122.5097,122.2329,122.4359,5212.0
2021-02-23 10:30:00,132.67,132.67,132.1,132.59,18031.0,122.3897,122.3897,121.8639,122.3159,18031.0
2021-02-23 10:35:00,132.67,133.04,132.63,133.04,8103.0,122.3897,122.7311,122.3528,122.7311,8103.0
2021-02-23 10:40:00,133.08,133.18,132.86,133.18,9689.0,122.768,122.8602,122.565,122.8602,9689.0
2021-02-23 10:45:00,133.12,133.32,132.99,133.11,18666.0,122.8049,122.9894,122.6849,122.7956,18666.0
2021-02-23 10:50:00,133.05,133.38,133.03,133.37,9441.0,122.7403,123.0447,122.7218,123.0355,9441.0
2021-02-23 10:55:00,133.36,133.39,133.07,133.09,6393.0,123.0263,123.054,122.7587,122.7772,6393.0
2021-02-23 11:00:00,133.13,133.27,132.97,133.16,8648.0,122.8141,122.9433,122.6665,122.8418,8648.0
2021-02-23 11:05:00,133.21,133.37,133.05,133.36,5467.0,122.8879,123.0355,122.7403,123.0263,5467.0
2021-02-23 11:10:00,133.34,133.38,133.17,133.27,16640.0,123.0078,123.0447,122.851,122.9433,16640.0
2021-02-23 11:15:00,133.3,133.44,133.12,133.15,6722.0,122.9709,123.1001,122.8049,122.8325,6722.0
2021-02-23 11:20:00,133.19,133.29,133.07,133.22,4341.0,122.8694,122.9617,122.7587,122.8971,4341.0
2021-02-23 11:25:00,133.09,133.3,133.07,133.19,4021.0,122.7772,122.9709,122.7587,122.8694,4021.0
2021-02-23 11:30:00,133.17,133.51,133.14,133.42,11714.0,122.851,123.1647,122.8233,123.0816,11714.0
2021-02-23 11:35:00,133.45,133.56,133.42,133.5,4515.0,123.1093,123.2108,123.0816,123.1554,4515.0
2021-02-23 11:40:00,133.5,133.53,133.16,133.19,8714.0,123.1554,123.1831,122.8418,122.8694,8714.0
2021-02-23 11:45:00,133.18,133.26,132.98,133.06,12425.0,122.8602,122.934,122.6757,122.7495,12425.0
2021-02-23 11:50:00,133.1,133.19,133.04,133.08,5452.0,122.7864,122.8694,122.7311,122.768,5452.0
2021-02-23 11:55:00,132.86,132.94,132.76,132.83,6055.0,122.565,122.6388,122.4728,122.5373,6055.0
2021-02-23 12:00:00,132.79,132.85,132.57,132.81,6700.0,122.5004,122.5558,122.2975,122.5189,6700.0
2021-02-23 12:05:00,132.81,132.95,132.76,132.89,33540.0,122.5189,122.648,122.4728,122.5927,33540.0
2021-02-23 12:10:00,132.92,133.02,132.89,132.92,7989.0,122.6204,122.7126,122.5927,122.6204,7989.0
2021-02-23 12:15:00,132.9,133.06,132.82,132.97,5714.0,122.6019,122.7495,122.5281,122.6665,5714.0
2021-02-23 12:20:00,132.96,132.98,132.77,132.8,6364.0,122.6573,122.6757,122.482,122.5097,6364.0
2021-02-23 12:25:00,132.8,132.96,132.79,132.87,3123.0,122.5097,122.6573,122.5004,122.5742,3123.0
2021-02-23 12:30:00,132.84,133.08,132.84,133.02,4735.0,122.5466,122.768,122.5466,122.7126,4735.0
2021-02-23 12:35:00,132.93,132.93,132.72,132.87,5641.0,122.6296,122.6296,122.4359,122.5742,5641.0
2021-02-23 12:40:00,132.87,133.0,132.83,133.0,4668.0,122.5742,122.6942,122.5373,122.6942,4668.0
2021-02-23 12:45:00,133.01,133.12,132.92,132.92,5499.0,122.7034,122.8049,122.6204,122.6204,5499.0
2021-02-23 12:50:00,132.92,133.08,132.83,133.07,6678.0,122.6204,122.768,122.5373,122.7587,6678.0
2021-02-23 12:55:00,133.08,133.2,133.07,133.12,3964.0,122.768,122.8787,122.7587,122.8049,3964.0
2021-02-23 13:00:00,133.05,133.37,133.0,133.22,6398.0,122.7403,123.0355,122.6942,122.8971,6398.0
2021-02-23 13:05:00,133.2,133.46,133.13,133.39,12074.0,122.8787,123.1185,122.8141,123.054,12074.0
2021-02-23 13:10:00,133.37,133.51,133.25,133.28,12050.0,123.0355,123.1647,122.9248,122.9525,12050.0
2021-02-23 13:15:00,133.3,133.41,133.27,133.33,5675.0,122.9709,123.0724,122.9433,122.9986,5675.0
2021-02-23 13:20:00,133.33,133.41,133.3,133.35,3440.0,122.9986,123.0724,122.9709,123.0171,3440.0
2021-02-23 13:25:00,133.33,133.44,133.26,133.4,8188.0,122.9986,123.1001,122.934,123.0632,8188.0
2021-02-23 13:30:00,133.41,133.45,133.34,133.34,7473.0,123.0724,123.1093,123.0078,123.0078,7473.0
2021-02-23 13:35:00,133.38,133.41,133.24,133.26,9972.0,123.0447,123.0724,122.9156,122.934,9972.0
2021-02-23 13:40:00,133.25,133.65,133.24,133.61,13393.0,122.9248,123.2938,122.9156,123.2569,13393.0
2021-02-23 13:45:00,133.63,133.77,133.59,133.74,12859.0,123.2754,123.4045,123.2385,123.3768,12859.0
2021-02-23 13:50:00,133.71,133.83,133.67,133.74,6982.0,123.3492,123.4599,123.3123,123.3768,6982.0
2021-02-23 13:55:00,133.74,133.9,133.68,133.69,24632.0,123.3768,123.5244,123.3215,123.3307,24632.0
2021-02-23 14:00:00,133.65,133.77,133.61,133.62,6153.0,123.2938,123.4045,123.2569,123.2661,6153.0
2021-02-23 14:05:00,133.68,133.83,133.66,133.83,8065.0,123.3215,123.4599,123.303,123.4599,8065.0
2021-02-23 14:10:00,133.86,134.02,133.77,133.97,55052.0,123.4875,123.6351,123.4045,123.589,55052.0
2021-02-23 14:15:00,133.96,134.32,133.95,134.28,15195.0,123.5798,123.9119,123.5706,123.875,15195.0
2021-02-23 14:20:00,134.26,134.46,134.22,134.43,16761.0,123.8565,124.041,123.8196,124.0134,16761.0
2021-02-23 14:25:00,134.46,134.61,134.39,134.52,6321.0,124.041,124.1794,123.9765,124.0964,6321.0
2021-02-23 14:30:00,134.53,134.67,134.46,134.46,24886.0,124.1056,124.2348,124.041,124.041,24886.0
2021-02-23 14:35:00,134.51,134.81,134.45,134.7,8214.0,124.0872,124.3639,124.0318,124.2624,8214.0
2021-02-23 14:40:00,134.73,134.97,134.71,134.97,5666.0,124.2901,124.5115,124.2717,124.5115,5666.0
2021-02-23 14:45:00,134.94,135.02,134.8,134.87,7657.0,124.4838,124.5576,124.3547,124.4193,7657.0
2021-02-23 14:50:00,134.82,135.11,134.81,134.97,10140.0,124.3731,124.6407,124.3639,124.5115,10140.0
2021-02-23 14:55:00,134.98,135.03,134.91,135.02,5457.0,124.5207,124.5669,124.4562,124.5576,5457.0
2021-02-23 15:00:00,134.97,135.11,134.92,135.11,7210.0,124.5115,124.6407,124.4654,124.6407,7210.0
2021-02-23 15:05:00,135.08,135.19,135.02,135.19,8183.0,124.613,124.7145,124.5576,124.7145,8183.0
2021-02-23 15:10:00,135.19,135.41,135.13,135.41,14390.0,124.7145,124.9174,124.6591,124.9174,14390.0
2021-02-23 15:15:00,135.41,135.77,135.36,135.77,21483.0,124.9174,125.2495,124.8713,125.2495,21483.0
2021-02-23 15:20:00,135.74,135.81,135.43,135.47,24805.0,125.2219,125.2864,124.9359,124.9728,24805.0
2021-02-23 15:25:00,135.48,135.56,135.37,135.4,14411.0,124.982,125.0558,124.8805,124.9082,14411.0
2021-02-23 15:30:00,135.41,135.41,135.27,135.34,12166.0,124.9174,124.9174,124.7883,124.8529,12166.0
2021-02-23 15:35:00,135.36,135.54,135.32,135.42,13391.0,124.8713,125.0374,124.8344,124.9267,13391.0
2021-02-23 15:40:00,135.41,135.52,135.33,135.38,16992.0,124.9174,125.0189,124.8436,124.8898,16992.0
2021-02-23 15:45:00,135.38,135.45,135.14,135.17,21017.0,124.8898,124.9543,124.6683,124.696,21017.0
2021-02-23 15:50:00,135.21,135.32,134.86,134.87,27537.0,124.7329,124.8344,124.41,124.4193,27537.0
2021-02-23 15:55:00,134.89,135.16,134.79,134.97,48524.0,124.4377,124.6868,124.3455,124.5115,48524.0
2021-02-24 09:30:00,135.48,136.28,135.43,135.78,15825.0,124.982,125.72,124.9359,125.2588,15825.0
2021-02-24 09:35:00,135.65,136.14,135.52,135.94,9636.0,125.1388,125.5909,125.0189,125.4064,9636.0
2021-02-24 09:40:00,136.03,136.45,135.93,136.45,5063.0,125.4894,125.8768,125.3971,125.8768,5063.0
2021-02-24 09:45:00,136.32,136.55,135.85,135.85,10474.0,125.7569,125.9691,125.3233,125.3233,10474.0
2021-02-24 09:50:00,135.93,135.93,135.39,135.81,6556.0,125.3971,125.3971,124.899,125.2864,6556.0
2021-02-24 09:55:00,135.91,136.81,135.91,136.66,15732.0,125.3787,126.2089,125.3787,126.0706,15732.0
2021-02-24 10:00:00,136.64,137.14,136.45,136.52,6612.0,126.0521,126.5134,125.8768,125.9414,6612.0
2021-02-24 10:05:00,136.58,136.78,135.82,135.97,8190.0,125.9968,126.1813,125.2957,125.434,8190.0
2021-02-24 10:10:00,136.0,136.0,135.55,135.75,5665.0,125.4617,125.4617,125.0466,125.2311,5665.0
2021-02-24 10:15:00,135.73,135.95,135.72,135.72,2131.0,125.2126,125.4156,125.2034,125.2034,2131.0
2021-02-24 10:20:00,135.77,135.87,135.69,135.85,4197.0,125.2495,125.3418,125.1757,125.3233,4197.0
2021-02-24 10:25:00,135.86,135.86,135.59,135.81,3694.0,125.3326,125.3326,125.0835,125.2864,3694.0
2021-02-24 10:30:00,135.94,136.28,135.92,136.08,4015.0,125.4064,125.72,125.3879,125.5355,4015.0
2021-02-24 10:35:00,136.01,136.1,135.92,135.92,3777.0,125.4709,125.554,125.3879,125.3879,3777.0
2021-02-24 10:40:00,136.03,136.33,136.03,136.27,11782.0,125.4894,125.7661,125.4894,125.7108,11782.0
2021-02-24 10:45:00,136.27,136.53,136.19,136.52,3815.0,125.7108,125.9506,125.637,125.9414,3815.0
2021-02-24 10:50:00,136.58,136.68,136.48,136.65,4831.0,125.9968,126.089,125.9045,126.0613,4831.0
2021-02-24 10:55:00,136.68,137.0,136.65,136.84,10164.0,126.089,126.3842,126.0613,126.2366,10164.0
2021-02-24 11:00:00,136.93,136.93,136.66,136.81,5401.0,126.3196,126.3196,126.0706,126.2089,5401.0
2021-02-24 11:05:00,136.78,136.93,136.76,136.93,7055.0,126.1813,126.3196,126.1628,126.3196,7055.0
2021-02-24 11:10:00,136.88,136.88,136.34,136.38,5070.0,126.2735,126.2735,125.7754,125.8123,5070.0
2021-02-24 11:15:00,136.4,136.42,136.19,136.3,13328.0,125.8307,125.8492,125.637,125.7385,13328.0
2021-02-24 11:20:00,136.3,136.61,136.26,136.56,11925.0,125.7385,126.0244,125.7016,125.9783,11925.0
2021-02-24 11:25:00,136.56,136.7,136.45,136.5,5112.0,125.9783,126.1075,125.8768,125.923,5112.0
2021-02-24 11:30:00,136.56,136.64,136.53,136.62,3440.0,125.9783,126.0521,125.9506,126.0337,3440.0
2021-02-24 11:35:00,136.63,136.97,136.6,136.87,6091.0,126.0429,126.3565,126.0152,126.2643,6091.0
2021-02-24 11:40:00,136.84,136.89,136.66,136.75,5896.0,126.2366,126.2827,126.0706,126.1536,5896.0
2021-02-24 11:45:00,136.78,136.86,136.65,136.83,4063.0,126.1813,126.2551,126.0613,126.2274,4063.0
2021-02-24 11:50:00,136.81,136.87,136.74,136.75,2594.0,126.2089,126.2643,126.1444,126.1536,2594.0
2021-02-24 11:55:00,136.76,136.8,136.68,136.75,4545.0,126.1628,126.1997,126.089,126.1536,4545.0
2021-02-24 12:00:00,136.69,137.1,136.66,137.09,7330.0,126.0982,126.4765,126.0706,126.4672,7330.0
2021-02-24 12:05:00,137.06,137.09,136.99,136.99,2124.0,126.4396,126.4672,126.375,126.375,2124.0
2021-02-24 12:10:00,136.94,137.07,136.84,136.87,10837.0,126.3289,126.4488,126.2366,126.2643,10837.0
2021-02-24 12:15:00,136.87,137.02,136.87,136.95,6584.0,126.2643,126.4027,126.2643,126.3381,6584.0
2021-02-24 12:20:00,136.94,137.42,136.93,137.41,13006.0,126.3289,126.7717,126.3196,126.7625,13006.0
2021-02-24 12:25:00,137.42,137.73,137.32,137.37,23413.0,126.7717,127.0577,126.6794,126.7256,23413.0
2021-02-24 12:30:00,137.37,137.56,137.33,137.45,4251.0,126.7256,126.9008,126.6887,126.7994,4251.0
2021-02-24 12:35:00,137.44,137.48,137.33,137.42,6093.0,126.7901,126.827,126.6887,126.7717,6093.0
2021-02-24 12:40:00,137.4,137.44,137.36,137.36,1639.0,126.7532,126.7901,126.7163,126.7163,1639.0
2021-02-24 12:45:00,137.36,137.39,137.22,137.25,3550.0,126.7163,126.744,126.5872,126.6149,3550.0
2021-02-24 12:50:00,137.21,137.21,137.12,137.14,2239.0,126.578,126.578,126.4949,126.5134,2239.0
2021-02-24 12:55:00,137.09,137.12,137.01,137.06,4341.0,126.4672,126.4949,126.3934,126.4396,4341.0
2021-02-24 13:00:00,137.03,137.09,136.97,137.09,4543.0,126.4119,126.4672,126.3565,126.4672,4543.0
2021-02-24 13:05:00,137.15,137.31,137.14,137.3,2585.0,126.5226,126.6702,126.5134,126.661,2585.0
2021-02-24 13:10:00,137.23,137.23,137.1,137.1,3740.0,126.5964,126.5964,126.4765,126.4765,3740.0
2021-02-24 13:15:00,137.08,137.12,137.0,137.1,4759.0,126.458,126.4949,126.3842,126.4765,4759.0
2021-02-24 13:20:00,137.11,137.16,137.08,137.13,1662.0,126.4857,126.5318,126.458,126.5041,1662.0
2021-02-24 13:25:00,137.14,137.37,137.14,137.3,3425.0,126.5134,126.7256,126.5134,126.661,3425.0
2021-02-24 13:30:00,137.26,137.45,137.25,137.45,3135.0,126.6241,126.7994,126.6149,126.7994,3135.0
2021-02-24 13:35:00,137.46,137.59,137.39,137.56,9238.0,126.8086,126.9285,126.744,126.9008,9238.0
2021-02-24 13:40:00,137.56,137.63,137.48,137.53,6274.0,126.9008,126.9654,126.827,126.8732,6274.0
2021-02-24 13:45:00,137.43,137.43,137.34,137.34,4335.0,126.7809,126.7809,126.6979,126.6979,4335.0
2021-02-24 13:50:00,137.34,137.5,137.26,137.48,11633.0,126.6979,126.8455,126.6241,126.827,11633.0
2021-02-24 13:55:00,137.5,137.75,137.47,137.69,7269.0,126.8455,127.0761,126.8178,127.0208,7269.0
2021-02-24 14:00:00,137.67,137.82,137.64,137.76,10740.0,127.0023,127.1407,126.9746,127.0853,10740.0
2021-02-24 14:05:00,137.77,137.94,137.71,137.81,11521.0,127.0946,127.2514,127.0392,127.1315,11521.0
2021-02-24 14:10:00,137.85,137.86,137.68,137.76,9190.0,127.1684,127.1776,127.0115,127.0853,9190.0
2021-02-24 14:15:00,137.77,137.8,137.58,137.58,5634.0,127.0946,127.1222,126.9193,126.9193,5634.0
2021-02-24 14:20:00,137.55,137.55,137.32,137.32,3728.0,126.8916,126.8916,126.6794,126.6794,3728.0
2021-02-24 14:25:00,137.3,137.36,137.29,137.3,2402.0,126.661,126.7163,126.6518,126.661,2402.0
2021-02-24 14:30:00,137.34,137.42,137.25,137.25,7319.0,126.6979,126.7717,126.6149,126.6149,7319.0
2021-02-24 14:35:00,137.23,137.28,137.17,137.27,3675.0,126.5964,126.6425,126.5411,126.6333,3675.0
2021-02-24 14:40:00,137.25,137.33,137.21,137.22,3827.0,126.6149,126.6887,126.578,126.5872,3827.0
2021-02-24 14:45:00,137.21,137.3,137.07,137.09,3033.0,126.578,126.661,126.4488,126.4672,3033.0
2021-02-24 14:50:00,137.1,137.2,137.05,137.2,3729.0,126.4765,126.5687,126.4303,126.5687,3729.0
2021-02-24 14:55:00,137.23,137.23,137.0,137.0,1210.0,126.5964,126.5964,126.3842,126.3842,1210.0
2021-02-24 15:00:00,137.0,137.15,136.99,137.15,2924.0,126.3842,126.5226,126.375,126.5226,2924.0
2021-02-24 15:05:00,137.12,137.3,137.12,137.3,5599.0,126.4949,126.661,126.4949,126.661,5599.0
2021-02-24 15:10:00,137.25,137.39,137.18,137.2,5072.0,126.6149,126.744,126.5503,126.5687,5072.0
2021-02-24 15:15:00,137.2,137.3,137.18,137.19,1931.0,126.5687,126.661,126.5503,126.5595,1931.0
2021-02-24 15:20:00,137.16,137.38,137.16,137.37,7735.0,126.5318,126.7348,126.5318,126.7256,7735.0
2021-02-24 15:25:00,137.38,137.49,137.38,137.44,5185.0,126.7348,126.8363,126.7348,126.7901,5185.0
2021-02-24 15:30:00,137.44,137.47,137.32,137.36,6004.0,126.7901,126.8178,126.6794,126.7163,6004.0
2021-02-24 15:35:00,137.39,137.4,137.23,137.23,8219.0,126.744,126.7532,126.5964,126.5964,8219.0
2021-02-24 15:40:00,137.19,137.22,136.97,137.1,7406.0,126.5595,126.5872,126.3565,126.4765,7406.0
2021-02-24 15:45:00,137.06,137.18,137.04,137.17,10544.0,126.4396,126.5503,126.4211,126.5411,10544.0
2021-02-24 15:50:00,137.17,137.17,136.87,136.89,18193.0,126.5411,126.5411,126.2643,126.2827,18193.0
2021-02-24 15:55:00,136.9,136.99,136.82,136.9,40002.0,126.292,126.375,126.2182,126.292,40002.0
2021-02-25 09:30:00,136.5,136.74,136.29,136.31,13655.0,125.923,126.1444,125.7292,125.7477,13655.0
2021-02-25 09:35:00,136.31,136.53,136.08,136.17,8355.0,125.7477,125.9506,125.5355,125.6185,8355.0
2021-02-25 09:40:00,136.09,136.84,136.0,136.84,8251.0,125.5447,126.2366,125.4617,126.2366,8251.0
2021-02-25 09:45:00,136.8,137.0,136.67,137.0,9409.0,126.1997,126.3842,126.0798,126.3842,9409.0
2021-02-25 09:50:00,136.91,137.11,136.8,136.85,4256.0,126.3012,126.4857,126.1997,126.2458,4256.0
2021-02-25 09:55:00,136.81,136.91,136.43,136.58,5400.0,126.2089,126.3012,125.8584,125.9968,5400.0
2021-02-25 10:00:00,136.53,136.62,136.43,136.46,5264.0,125.9506,126.0337,125.8584,125.8861,5264.0
2021-02-25 10:05:00,136.5,136.5,136.21,136.48,6984.0,125.923,125.923,125.6554,125.9045,6984.0
2021-02-25 10:10:00,136.54,136.69,136.37,136.43,6256.0,125.9599,126.0982,125.803,125.8584,6256.0
2021-02-25 10:15:00,136.31,136.31,135.96,136.02,5520.0,125.7477,125.7477,125.4248,125.4802,5520.0
2021-02-25 10:20:00,136.07,136.28,136.07,136.24,2879.0,125.5263,125.72,125.5263,125.6831,2879.0
2021-02-25 10:25:00,136.17,136.17,135.65,135.73,4200.0,125.6185,125.6185,125.1388,125.2126,4200.0
2021-02-25 10:30:00,135.84,135.84,135.43,135.51,12216.0,125.3141,125.3141,124.9359,125.0097,12216.0
2021-02-25 10:35:00,135.52,135.52,135.25,135.45,4877.0,125.0189,125.0189,124.7698,124.9543,4877.0
2021-02-25 10:40:00,135.45,135.82,135.44,135.68,8398.0,124.9543,125.2957,124.9451,125.1665,8398.0
2021-02-25 10:45:00,135.69,135.69,135.36,135.36,7028.0,125.1757,125.1757,124.8713,124.8713,7028.0
2021-02-25 10:50:00,135.34,135.47,135.19,135.3,4241.0,124.8529,124.9728,124.7145,124.816,4241.0
2021-02-25 10:55:00,135.39,135.56,135.33,135.33,3070.0,124.899,125.0558,124.8436,124.8436,3070.0
2021-02-25 11:00:00,135.25,135.51,135.25,135.39,21142.0,124.7698,125.0097,124.7698,124.899,21142.0
2021-02-25 11:05:00,135.47,135.71,135.37,135.71,7457.0,124.9728,125.1942,124.8805,125.1942,7457.0
2021-02-25 11:10:00,135.69,135.85,135.6,135.85,4173.0,125.1757,125.3233,125.0927,125.3233,4173.0
2021-02-25 11:15:00,135.81,136.21,135.8,136.09,4724.0,125.2864,125.6554,125.2772,125.5447,4724.0
2021-02-25 11:20:00,136.13,136.33,136.04,136.16,8810.0,125.5816,125.7661,125.4986,125.6093,8810.0
2021-02-25 11:25:00,136.21,136.34,136.16,136.34,8254.0,125.6554,125.7754,125.6093,125.7754,8254.0
2021-02-25 11:30:00,136.28,136.28,136.04,136.04,2857.0,125.72,125.72,125.4986,125.4986,2857.0
2021-02-25 11:35:00,135.94,135.94,135.61,135.74,6049.0,125.4064,125.4064,125.1019,125.2219,6049.0
2021-02-25 11:40:00,135.74,135.82,135.52,135.61,4867.0,125.2219,125.2957,125.0189,125.1019,4867.0
2021-02-25 11:45:00,135.54,135.54,135.23,135.38,7645.0,125.0374,125.0374,124.7514,124.8898,7645.0
2021-02-25 11:50:00,135.39,135.54,135.28,135.49,3645.0,124.899,125.0374,124.7975,124.9912,3645.0
2021-02-25 11:55:00,135.55,135.59,135.14,135.27,5005.0,125.0466,125.0835,124.6683,124.7883,5005.0
2021-02-25 12:00:00,135.25,135.52,135.13,135.52,9240.0,124.7698,125.0189,124.6591,125.0189,9240.0
2021-02-25 12:05:00,135.49,135.95,135.41,135.91,7087.0,124.9912,125.4156,124.9174,125.3787,7087.0
2021-02-25 12:10:00,135.84,136.06,135.63,135.98,5305.0,125.3141,125.5171,125.1204,125.4433,5305.0
2021-02-25 12:15:00,135.97,136.05,135.89,135.94,6516.0,125.434,125.5078,125.3602,125.4064,6516.0
2021-02-25 12:20:00,135.97,135.97,135.73,135.77,6312.0,125.434,125.434,125.2126,125.2495,6312.0
2021-02-25 12:25:00,135.73,135.73,135.47,135.5,5945.0,125.2126,125.2126,124.9728,125.0005,5945.0
2021-02-25 12:30:00,135.36,135.41,135.21,135.31,6600.0,124.8713,124.9174,124.7329,124.8252,6600.0
2021-02-25 12:35:00,135.35,135.53,135.3,135.53,6344.0,124.8621,125.0281,124.816,125.0281,6344.0
2021-02-25 12:40:00,135.5,135.55,135.38,135.43,8851.0,125.0005,125.0466,124.8898,124.9359,8851.0
2021-02-25 12:45:00,135.47,135.48,134.99,135.01,7740.0,124.9728,124.982,124.53,124.5484,7740.0
2021-02-25 12:50:00,134.97,134.99,134.56,134.56,4760.0,124.5115,124.53,124.1333,124.1333,4760.0
2021-02-25 12:55:00,134.51,134.52,134.31,134.31,8068.0,124.0872,124.0964,123.9027,123.9027,8068.0
2021-02-25 13:00:00,134.24,134.63,134.18,134.2,3100.0,123.8381,124.1979,123.7827,123.8012,3100.0
2021-02-25 13:05:00,134.12,134.27,133.96,134.27,7941.0,123.7274,123.8658,123.5798,123.8658,7941.0
2021-02-25 13:10:00,134.32,134.54,134.02,134.54,4986.0,123.9119,124.1148,123.6351,124.1148,4986.0
2021-02-25 13:15:00,134.55,134.91,134.34,134.91,8300.0,124.1241,124.4562,123.9303,124.4562,8300.0
2021-02-25 13:20:00,134.91,135.08,134.79,135.05,7787.0,124.4562,124.613,124.3455,124.5853,7787.0
2021-02-25 13:25:00,135.07,135.07,134.79,134.86,13562.0,124.6038,124.6038,124.3455,124.41,13562.0
2021-02-25 13:30:00,134.86,134.95,134.83,134.91,3536.0,124.41,124.4931,124.3824,124.4562,3536.0
2021-02-25 13:35:00,134.91,134.96,134.58,134.68,8615.0,124.4562,124.5023,124.1517,124.244,8615.0
2021-02-25 13:40:00,134.66,135.13,134.55,135.13,17156.0,124.2255,124.6591,124.1241,124.6591,17156.0
2021-02-25 13:45:00,135.1,135.17,134.91,135.17,7985.0,124.6314,124.696,124.4562,124.696,7985.0
2021-02-25 13:50:00,135.14,135.15,134.9,134.95,12211.0,124.6683,124.6776,124.4469,124.4931,12211.0
2021-02-25 13:55:00,134.92,135.18,134.92,135.18,3550.0,124.4654,124.7052,124.4654,124.7052,3550.0
2021-02-25 14:00:00,135.15,135.36,135.07,135.36,5083.0,124.6776,124.8713,124.6038,124.8713,5083.0
2021-02-25 14:05:00,135.36,135.51,135.36,135.42,5883.0,124.8713,125.0097,124.8713,124.9267,5883.0
2021-02-25 14:10:00,135.45,135.56,135.41,135.47,8447.0,124.9543,125.0558,124.9174,124.9728,8447.0
2021-02-25 14:15:00,135.46,135.69,135.44,135.67,3142.0,124.9636,125.1757,124.9451,125.1573,3142.0
2021-02-25 14:20:00,135.64,135.77,135.56,135.76,5079.0,125.1296,125.2495,125.0558,125.2403,5079.0
2021-02-25 14:25:00,135.74,135.76,135.55,135.59,4542.0,125.2219,125.2403,125.0466,125.0835,4542.0
2021-02-25 14:30:00,135.6,135.6,135.36,135.44,3480.0,125.0927,125.0927,124.8713,124.9451,3480.0
2021-02-25 14:35:00,135.34,135.34,135.05,135.07,4728.0,124.8529,124.8529,124.5853,124.6038,4728.0
2021-02-25 14:40:00,135.09,135.29,135.08,135.22,6639.0,124.6222,124.8067,124.613,124.7422,6639.0
2021-02-25 14:45:00,135.21,135.26,135.05,135.06,3570.0,124.7329,124.7791,124.5853,124.5945,3570.0
2021-02-25 14:50:00,135.1,135.23,135.1,135.11,8082.0,124.6314,124.7514,124.6314,124.6407,8082.0
2021-02-25 14:55:00,135.16,135.25,135.06,135.16,3210.0,124.6868,124.7698,124.5945,124.6868,3210.0
2021-02-25 15:00:00,135.1,135.3,135.1,135.12,6230.0,124.6314,124.816,124.6314,124.6499,6230.0
2021-02-25 15:05:00,135.12,135.15,134.72,134.77,5419.0,124.6499,124.6776,124.2809,124.327,5419.0
2021-02-25 15:10:00,134.88,135.01,134.83,134.89,5465.0,124.4285,124.5484,124.3824,124.4377,5465.0
2021-02-25 15:15:00,134.8,135.03,134.75,134.94,13253.0,124.3547,124.5669,124.3086,124.4838,13253.0
2021-02-25 15:20:00,135.0,135.06,134.83,134.92,7581.0,124.5392,124.5945,124.3824,124.4654,7581.0
2021-02-25 15:25:00,134.97,135.09,134.86,135.0,7141.0,124.5115,124.6222,124.41,124.5392,7141.0
2021-02-25 15:30:00,134.95,135.15,134.82,134.84,8810.0,124.4931,124.6776,124.3731,124.3916,8810.0
2021-02-25 15:35:00,134.83,134.93,134.64,134.92,12227.0,124.3824,124.4746,124.2071,124.4654,12227.0
2021-02-25 15:40:00,134.92,135.26,134.76,135.15,12531.0,124.4654,124.7791,124.3178,124.6776,12531.0
2021-02-25 15:45:00,135.11,135.5,135.1,135.34,16606.0,124.6407,125.0005,124.6314,124.8529,16606.0
2021-02-25 15:50:00,135.35,135.42,135.13,135.28,33189.0,124.8621,124.9267,124.6591,124.7975,33189.0
2021-02-25 15:55:00,135.28,135.31,134.94,134.94,72846.0,124.7975,124.8252,124.4838,124.4838,72846.0
2021-02-26 09:30:00,135.37,135.48,134.67,135.08,26761.0,124.8805,124.982,124.2348,124.613,26761.0
2021-02-26 09:35:00,135.0,135.12,134.49,134.65,2110.0,124.5392,124.6499,124.0687,124.2163,2110.0
2021-02-26 09:40:00,134.54,135.01,134.54,135.0,1924.0,124.1148,124.5484,124.1148,124.5392,1924.0
2021-02-26 09:45:00,134.95,135.43,134.92,135.03,3672.0,124.4931,124.9359,124.4654,124.5669,3672.0
2021-02-26 09:50:00,135.02,135.19,134.93,135.14,923.0,124.5576,124.7145,124.4746,124.6683,923.0
2021-02-26 09:55:00,134.87,135.1,134.82,134.99,3280.0,124.4193,124.6314,124.3731,124.53,3280.0
2021-02-26 10:00:00,134.94,135.02,134.82,134.92,3133.0,124.4838,124.5576,124.3731,124.4654,3133.0
2021-02-26 10:05:00,134.68,134.68,134.44,134.59,1756.0,124.244,124.244,124.0226,124.161,1756.0
2021-02-26 10:10:00,134.54,134.7,134.11,134.2,5583.0,124.1148,124.2624,123.7182,123.8012,5583.0
2021-02-26 10:15:00,134.35,134.38,133.96,134.07,3156.0,123.9396,123.9672,123.5798,123.6813,3156.0
2021-02-26 10:20:00,134.12,134.17,133.83,134.1,7333.0,123.7274,123.7735,123.4599,123.7089,7333.0
2021-02-26 10:25:00,134.0,134.21,133.73,133.73,12661.0,123.6167,123.8104,123.3676,123.3676,12661.0
2021-02-26 10:30:00,133.73,134.28,133.68,134.14,5603.0,123.3676,123.875,123.3215,123.7458,5603.0
2021-02-26 10:35:00,134.25,134.66,134.05,134.6,7456.0,123.8473,124.2255,123.6628,124.1702,7456.0
2021-02-26 10:40:00,134.8,135.01,134.7,134.8,13404.0,124.3547,124.5484,124.2624,124.3547,13404.0
2021-02-26 10:45:00,134.84,135.08,134.79,135.06,4576.0,124.3916,124.613,124.3455,124.5945,4576.0
2021-02-26 10:50:00,135.06,135.18,134.97,135.11,5079.0,124.5945,124.7052,124.5115,124.6407,5079.0
2021-02-26 10:55:00,135.11,135.17,134.93,135.08,5537.0,124.6407,124.696,124.4746,124.613,5537.0
2021-02-26 11:00:00,135.14,135.43,134.88,135.3,4590.0,124.6683,124.9359,124.4285,124.816,4590.0
2021-02-26 11:05:00,135.3,135.49,135.25,135.46,8429.0,124.816,124.9912,124.7698,124.9636,8429.0
2021-02-26 11:10:00,135.44,135.7,135.3,135.57,16062.0,124.9451,125.185,124.816,125.065,16062.0
2021-02-26 11:15:00,135.56,135.75,135.31,135.31,10113.0,125.0558,125.2311,124.8252,124.8252,10113.0
2021-02-26 11:20:00,135.16,135.16,134.73,134.81,6767.0,124.6868,124.6868,124.2901,124.3639,6767.0
2021-02-26 11:25:00,134.87,134.89,134.55,134.55,5505.0,124.4193,124.4377,124.1241,124.1241,5505.0
2021-02-26 11:30:00,134.55,134.95,134.55,134.95,6266.0,124.1241,124.4931,124.1241,124.4931,6266.0
2021-02-26 11:35:00,134.94,135.1,134.93,135.03,2906.0,124.4838,124.6314,124.4746,124.5669,2906.0
2021-02-26 11:40:00,135.06,135.25,135.06,135.09,4587.0,124.5945,124.7698,124.5945,124.6222,4587.0
2021-02-26 11:45:00,135.09,135.21,135.03,135.21,5066.0,124.6222,124.7329,124.5669,124.7329,5066.0
2021-02-26 11:50:00,135.15,135.15,134.65,134.75,3843.0,124.6776,124.6776,124.2163,124.3086,3843.0
2021-02-26 11:55:00,134.64,135.0,134.61,134.99,12917.0,124.2071,124.5392,124.1794,124.53,12917.0
2021-02-26 12:00:00,134.94,134.94,134.8,134.9,2551.0,124.4838,124.4838,124.3547,124.4469,2551.0
2021-02-26 12:05:00,134.85,135.18,134.85,135.18,1954.0,124.4008,124.7052,124.4008,124.7052,1954.0
2021-02-26 12:10:00,135.16,135.46,135.11,135.44,3429.0,124.6868,124.9636,124.6407,124.9451,3429.0
2021-02-26 12:15:00,135.41,135.7,135.41,135.43,22232.0,124.9174,125.185,124.9174,124.9359,22232.0
2021-02-26 12:20:00,135.49,135.49,135.22,135.33,2102.0,124.9912,124.9912,124.7422,124.8436,2102.0
2021-02-26 12:25:00,135.29,135.32,135.19,135.27,1800.0,124.8067,124.8344,124.7145,124.7883,1800.0
2021-02-26 12:30:00,135.38,135.41,135.36,135.36,1195.0,124.8898,124.9174,124.8713,124.8713,1195.0
2021-02-26 12:35:00,135.39,135.61,135.37,135.61,16147.0,124.899,125.1019,124.8805,125.1019,16147.0
2021-02-26 12:40:00,135.61,135.88,135.61,135.74,17873.0,125.1019,125.351,125.1019,125.2219,17873.0
2021-02-26 12:45:00,135.81,135.9,135.69,135.81,9800.0,125.2864,125.3695,125.1757,125.2864,9800.0
2021-02-26 12:50:00,135.77,136.0,135.77,135.88,3712.0,125.2495,125.4617,125.2495,125.351,3712.0
2021-02-26 12:55:00,135.66,135.72,135.38,135.38,3762.0,125.1481,125.2034,124.8898,124.8898,3762.0
2021-02-26 13:00:00,135.27,135.3,135.02,135.08,2720.0,124.7883,124.816,124.5576,124.613,2720.0
2021-02-26 13:05:00,135.08,135.44,135.07,135.43,7402.0,124.613,124.9451,124.6038,124.9359,7402.0
2021-02-26 13:10:00,135.34,135.41,135.27,135.34,3913.0,124.8529,124.9174,124.7883,124.8529,3913.0
2021-02-26 13:15:00,135.33,135.52,135.32,135.52,2429.0,124.8436,125.0189,124.8344,125.0189,2429.0
2021-02-26 13:20:00,135.52,135.63,135.51,135.55,2137.0,125.0189,125.1204,125.0097,125.0466,2137.0
2021-02-26 13:25:00,135.6,135.63,135.52,135.59,1663.0,125.0927,125.1204,125.0189,125.0835,1663.0
2021-02-26 13:30:00,135.62,135.65,135.49,135.59,12940.0,125.1112,125.1388,124.9912,125.0835,12940.0
2021-02-26 13:35:00,135.55,135.61,135.45,135.58,18927.0,125.0466,125.1019,124.9543,125.0743,18927.0
2021-02-26 13:40:00,135.51,135.64,135.49,135.58,20579.0,125.0097,125.1296,124.9912,125.0743,20579.0
2021-02-26 13:45:00,135.56,135.66,135.21,135.37,10017.0,125.0558,125.1481,124.7329,124.8805,10017.0
2021-02-26 13:50:00,135.33,135.33,135.0,135.0,5300.0,124.8436,124.8436,124.5392,124.5392,5300.0
2021-02-26 13:55:00,134.96,135.16,134.84,134.84,5382.0,124.5023,124.6868,124.3916,124.3916,5382.0
2021-02-26 14:00:00,134.88,135.18,134.85,134.88,5788.0,124.4285,124.7052,124.4008,124.4285,5788.0
2021-02-26 14:05:00,134.79,134.99,134.79,134.93,6016.0,124.3455,124.53,124.3455,124.4746,6016.0
2021-02-26 14:10:00,134.91,134.96,134.79,134.89,6004.0,124.4562,124.5023,124.3455,124.4377,6004.0
2021-02-26 14:15:00,134.87,135.02,134.71,134.71,4716.0,124.4193,124.5576,124.2717,124.2717,4716.0
2021-02-26 14:20:00,134.54,134.66,134.42,134.57,6849.0,124.1148,124.2255,124.0041,124.1425,6849.0
2021-02-26 14:25:00,134.56,134.63,134.5,134.5,2344.0,124.1333,124.1979,124.0779,124.0779,2344.0
2021-02-26 14:30:00,134.51,134.68,134.51,134.65,2282.0,124.0872,124.244,124.0872,124.2163,2282.0
2021-02-26 14:35:00,134.7,134.75,134.49,134.49,5241.0,124.2624,124.3086,124.0687,124.0687,5241.0
2021-02-26 14:40:00,134.44,134.71,134.43,134.69,9737.0,124.0226,124.2717,124.0134,124.2532,9737.0
2021-02-26 14:45:00,134.78,134.88,134.73,134.88,2541.0,124.3362,124.4285,124.2901,124.4285,2541.0
2021-02-26 14:50:00,134.74,134.92,134.74,134.87,2221.0,124.2993,124.4654,124.2993,124.4193,2221.0
2021-02-26 14:55:00,134.99,135.0,134.85,134.94,2212.0,124.53,124.5392,124.4008,124.4838,2212.0
2021-02-26 15:00:00,134.98,135.31,134.97,135.23,5623.0,124.5207,124.8252,124.5115,124.7514,5623.0
2021-02-26 15:05:00,135.22,135.38,135.14,135.34,5576.0,124.7422,124.8898,124.6683,124.8529,5576.0
2021-02-26 15:10:00,135.32,135.34,135.03,135.03,1800.0,124.8344,124.8529,124.5669,124.5669,1800.0
2021-02-26 15:15:00,135.03,135.14,134.97,135.14,4431.0,124.5669,124.6683,124.5115,124.6683,4431.0
2021-02-26 15:20:00,135.15,135.29,135.15,135.27,9909.0,124.6776,124.8067,124.6776,124.7883,9909.0
2021-02-26 15:25:00,135.24,135.29,135.16,135.23,17034.0,124.7606,124.8067,124.6868,124.7514,17034.0
2021-02-26 15:30:00,135.21,135.33,135.19,135.24,13165.0,124.7329,124.8436,124.7145,124.7606,13165.0
2021-02-26 15:35:00,135.25,135.29,135.13,135.29,15152.0,124.7698,124.8067,124.6591,124.8067,15152.0
2021-02-26 15:40:00,135.26,135.48,135.08,135.25,10627.0,124.7791,124.982,124.613,124.7698,10627.0
2021-02-26 15:45:00,135.29,135.67,135.29,135.48,14265.0,124.8067,125.1573,124.8067,124.982,14265.0
2021-02-26 15:50:00,135.34,135.81,135.29,135.47,95079.0,124.8529,125.2864,124.8067,124.9728,95079.0
2021-02-26 15:55:00,135.48,135.5,134.76,134.81,167369.0,124.982,125.0005,124.3178,124.3639,167369.0
2021-03-01 09:30:00,136.03,137.89,136.03,137.63,22361.0,125.4894,127.2053,125.4894,126.9654,22361.0
2021-03-01 09:35:00,137.42,137.57,136.92,137.11,11924.0,126.7717,126.9101,126.3104,126.4857,11924.0
2021-03-01 09:40:00,137.09,137.68,137.09,137.36,8757.0,126.4672,127.0115,126.4672,126.7163,8757.0
2021-03-01 09:45:00,137.29,138.07,137.29,137.99,11404.0,126.6518,127.3713,126.6518,127.2975,11404.0
2021-03-01 09:50:00,137.98,138.02,137.62,137.63,10267.0,127.2883,127.3252,126.9562,126.9654,10267.0
2021-03-01 09:55:00,137.66,138.04,137.66,137.97,11832.0,126.9931,127.3436,126.9931,127.2791,11832.0
2021-03-01 10:00:00,138.0,138.2,137.8,138.19,10884.0,127.3067,127.4912,127.1222,127.482,10884.0
2021-03-01 10:05:00,138.13,138.24,137.79,137.89,13364.0,127.4267,127.5281,127.113,127.2053,13364.0
2021-03-01 10:10:00,137.7,137.81,137.64,137.65,7718.0,127.03,127.1315,126.9746,126.9839,7718.0
2021-03-01 10:15:00,137.71,138.24,137.7,138.08,4351.0,127.0392,127.5281,127.03,127.3805,4351.0
2021-03-01 10:20:00,138.18,138.35,138.08,138.34,4921.0,127.4728,127.6296,127.3805,127.6204,4921.0
2021-03-01 10:25:00,138.3,138.3,137.94,138.26,10707.0,127.5835,127.5835,127.2514,127.5466,10707.0
2021-03-01 10:30:00,138.33,138.46,138.29,138.33,4699.0,127.6112,127.7311,127.5743,127.6112,4699.0
2021-03-01 10:35:00,138.38,138.55,138.37,138.5,5470.0,127.6573,127.8141,127.6481,127.768,5470.0
2021-03-01 10:40:00,138.55,138.61,138.41,138.55,6171.0,127.8141,127.8695,127.685,127.8141,6171.0
2021-03-01 10:45:00,138.55,138.61,138.3,138.36,5107.0,127.8141,127.8695,127.5835,127.6388,5107.0
2021-03-01 10:50:00,138.43,138.48,138.2,138.36,6020.0,127.7034,127.7495,127.4912,127.6388,6020.0
2021-03-01 10:55:00,138.41,138.57,138.32,138.56,6233.0,127.685,127.8326,127.6019,127.8233,6233.0
2021-03-01 11:00:00,138.65,138.68,138.27,138.27,9308.0,127.9064,127.934,127.5558,127.5558,9308.0
2021-03-01 11:05:00,138.31,138.33,138.14,138.3,6975.0,127.5927,127.6112,127.4359,127.5835,6975.0
2021-03-01 11:10:00,138.27,138.56,138.14,138.49,11915.0,127.5558,127.8233,127.4359,127.7588,11915.0
2021-03-01 11:15:00,138.46,138.57,138.27,138.56,11817.0,127.7311,127.8326,127.5558,127.8233,11817.0
2021-03-01 11:20:00,138.54,138.67,138.52,138.58,7937.0,127.8049,127.9248,127.7864,127.8418,7937.0
2021-03-01 11:25:00,138.59,138.62,138.33,138.35,4981.0,127.851,127.8787,127.6112,127.6296,4981.0
2021-03-01 11:30:00,138.41,138.53,138.4,138.45,4956.0,127.685,127.7957,127.6757,127.7219,4956.0
2021-03-01 11:35:00,138.46,138.54,138.42,138.46,4522.0,127.7311,127.8049,127.6942,127.7311,4522.0
2021-03-01 11:40:00,138.49,138.57,138.45,138.57,3100.0,127.7588,127.8326,127.7219,127.8326,3100.0
2021-03-01 11:45:00,138.5,138.53,138.41,138.43,4798.0,127.768,127.7957,127.685,127.7034,4798.0
2021-03-01 11:50:00,138.43,138.57,138.38,138.57,3207.0,127.7034,127.8326,127.6573,127.8326,3207.0
2021-03-01 11:55:00,138.51,138.58,138.4,138.56,6948.0,127.7772,127.8418,127.6757,127.8233,6948.0
2021-03-01 12:00:00,138.6,138.78,138.57,138.69,10032.0,127.8602,128.0263,127.8326,127.9433,10032.0
2021-03-01 12:05:00,138.73,138.87,138.65,138.65,6557.0,127.9802,128.1093,127.9064,127.9064,6557.0
2021-03-01 12:10:00,138.62,138.76,138.59,138.66,6883.0,127.8787,128.0078,127.851,127.9156,6883.0
2021-03-01 12:15:00,138.66,138.66,138.41,138.52,7954.0,127.9156,127.9156,127.685,127.7864,7954.0
2021-03-01 12:20:00,138.48,138.53,138.44,138.48,3710.0,127.7495,127.7957,127.7126,127.7495,3710.0
2021-03-01 12:25:00,138.52,138.53,138.24,138.24,4860.0,127.7864,127.7957,127.5281,127.5281,4860.0
2021-03-01 12:30:00,138.24,138.37,138.2,138.37,5651.0,127.5281,127.6481,127.4912,127.6481,5651.0
2021-03-01 12:35:00,138.39,138.45,138.24,138.28,5441.0,127.6665,127.7219,127.5281,127.565,5441.0
2021-03-01 12:40:00,138.24,138.25,138.19,138.25,2315.0,127.5281,127.5374,127.482,127.5374,2315.0
2021-03-01 12:45:00,138.23,138.42,138.22,138.32,6820.0,127.5189,127.6942,127.5097,127.6019,6820.0
2021-03-01 12:50:00,138.38,138.38,138.26,138.26,2196.0,127.6573,127.6573,127.5466,127.5466,2196.0
2021-03-01 12:55:00,138.23,138.23,137.96,137.99,4438.0,127.5189,127.5189,127.2698,127.2975,4438.0
2021-03-01 13:00:00,137.96,137.96,137.8,137.91,4076.0,127.2698,127.2698,127.1222,127.2237,4076.0
2021-03-01 13:05:00,137.95,137.99,137.88,137.94,5801.0,127.2606,127.2975,127.196,127.2514,5801.0
2021-03-01 13:10:00,137.97,137.97,137.69,137.69,5907.0,127.2791,127.2791,127.0208,127.0208,5907.0
2021-03-01 13:15:00,137.67,137.73,137.6,137.73,4727.0,127.0023,127.0577,126.9377,127.0577,4727.0
2021-03-01 13:20:00,137.77,137.88,137.71,137.79,3357.0,127.0946,127.196,127.0392,127.113,3357.0
2021-03-01 13:25:00,137.82,137.9,137.79,137.81,3526.0,127.1407,127.2145,127.113,127.1315,3526.0
2021-03-01 13:30:00,137.86,138.07,137.85,138.07,6020.0,127.1776,127.3713,127.1684,127.3713,6020.0
2021-03-01 13:35:00,138.11,138.24,138.05,138.24,4551.0,127.4082,127.5281,127.3529,127.5281,4551.0
2021-03-01 13:40:00,138.23,138.3,138.17,138.17,4614.0,127.5189,127.5835,127.4636,127.4636,4614.0
2021-03-01 13:45:00,138.17,138.3,138.04,138.22,8131.0,127.4636,127.5835,127.3436,127.5097,8131.0
2021-03-01 13:50:00,138.2,138.2,138.08,138.13,1454.0,127.4912,127.4912,127.3805,127.4267,1454.0
2021-03-01 13:55:00,138.14,138.17,138.08,138.1,2097.0,127.4359,127.4636,127.3805,127.399,2097.0
2021-03-01 14:00:00,138.11,138.2,138.05,138.2,3134.0,127.4082,127.4912,127.3529,127.4912,3134.0
2021-03-01 14:05:00,138.19,138.34,138.08,138.33,7946.0,127.482,127.6204,127.3805,127.6112,7946.0
2021-03-01 14:10:00,138.3,138.44,138.29,138.35,6133.0,127.5835,127.7126,127.5743,127.6296,6133.0
2021-03-01 14:15:00,138.32,138.34,138.27,138.3,3674.0,127.6019,127.6204,127.5558,127.5835,3674.0
2021-03-01 14:20:00,138.33,138.35,138.26,138.35,5005.0,127.6112,127.6296,127.5466,127.6296,5005.0
2021-03-01 14:25:00,138.36,138.44,138.3,138.42,4198.0,127.6388,127.7126,127.5835,127.6942,4198.0
2021-03-01 14:30:00,138.47,138.53,138.38,138.39,5364.0,127.7403,127.7957,127.6573,127.6665,5364.0
2021-03-01 14:35:00,138.4,138.44,138.37,138.42,7598.0,127.6757,127.7126,127.6481,127.6942,7598.0
2021-03-01 14:40:00,138.41,138.51,138.35,138.36,5475.0,127.685,127.7772,127.6296,127.6388,5475.0
2021-03-01 14:45:00,138.36,138.36,138.14,138.19,5860.0,127.6388,127.6388,127.4359,127.482,5860.0
2021-03-01 14:50:00,138.17,138.18,138.09,138.13,3811.0,127.4636,127.4728,127.3898,127.4267,3811.0
2021-03-01 14:55:00,138.14,138.14,137.93,137.97,6787.0,127.4359,127.4359,127.2422,127.2791,6787.0
2021-03-01 15:00:00,137.92,138.02,137.91,137.91,3393.0,127.2329,127.3252,127.2237,127.2237,3393.0
2021-03-01 15:05:00,137.93,138.21,137.93,138.11,14438.0,127.2422,127.5005,127.2422,127.4082,14438.0
2021-03-01 15:10:00,138.13,138.14,137.99,137.99,5173.0,127.4267,127.4359,127.2975,127.2975,5173.0
2021-03-01 15:15:00,138.0,138.19,137.97,138.19,4609.0,127.3067,127.482,127.2791,127.482,4609.0
2021-03-01 15:20:00,138.21,138.23,138.12,138.18,5312.0,127.5005,127.5189,127.4174,127.4728,5312.0
2021-03-01 15:25:00,138.15,138.19,138.08,138.16,7954.0,127.4451,127.482,127.3805,127.4543,7954.0
2021-03-01 15:30:00,138.21,138.29,138.01,138.06,7815.0,127.5005,127.5743,127.316,127.3621,7815.0
2021-03-01 15:35:00,138.07,138.08,137.76,137.82,8881.0,127.3713,127.3805,127.0853,127.1407,8881.0
2021-03-01 15:40:00,137.8,137.89,137.71,137.8,13612.0,127.1222,127.2053,127.0392,127.1222,13612.0
2021-03-01 15:45:00,137.79,137.9,137.74,137.75,14673.0,127.113,127.2145,127.0669,127.0761,14673.0
2021-03-01 15:50:00,137.75,137.93,137.69,137.84,28453.0,127.0761,127.2422,127.0208,127.1591,28453.0
2021-03-01 15:55:00,137.83,137.95,137.63,137.92,53089.0,127.1499,127.2606,126.9654,127.2329,53089.0
2021-03-02 09:30:00,137.96,138.96,137.96,138.59,18989.0,127.2698,128.1923,127.2698,127.851,18989.0
2021-03-02 09:35:00,138.46,138.68,138.31,138.67,6086.0,127.7311,127.934,127.5927,127.9248,6086.0
2021-03-02 09:40:00,138.66,139.0,138.57,139.0,10746.0,127.9156,128.2292,127.8326,128.2292,10746.0
2021-03-02 09:45:00,138.97,139.25,138.97,139.04,9658.0,128.2016,128.4599,128.2016,128.2661,9658.0
2021-03-02 09:50:00,138.94,139.02,138.66,139.02,24900.0,128.1739,128.2477,127.9156,128.2477,24900.0
2021-03-02 09:55:00,139.23,139.8,139.17,139.74,13925.0,128.4414,128.9673,128.3861,128.9119,13925.0
2021-03-02 10:00:00,139.67,139.79,139.4,139.73,19008.0,128.8473,128.958,128.5983,128.9027,19008.0
2021-03-02 10:05:00,139.73,139.92,139.71,139.88,25275.0,128.9027,129.078,128.8842,129.0411,25275.0
2021-03-02 10:10:00,139.9,139.98,139.4,139.47,8088.0,129.0595,129.1333,128.5983,128.6628,8088.0
2021-03-02 10:15:00,139.45,139.96,139.45,139.78,10919.0,128.6444,129.1149,128.6444,128.9488,10919.0
2021-03-02 10:20:00,139.75,139.78,139.52,139.58,8887.0,128.9211,128.9488,128.709,128.7643,8887.0
2021-03-02 10:25:00,139.52,139.6,139.32,139.32,19504.0,128.709,128.7828,128.5245,128.5245,19504.0
2021-03-02 10:30:00,139.26,139.62,139.06,139.53,16145.0,128.4691,128.8012,128.2846,128.7182,16145.0
2021-03-02 10:35:00,139.58,139.66,139.37,139.54,13599.0,128.7643,128.8381,128.5706,128.7274,13599.0
2021-03-02 10:40:00,139.56,139.68,139.51,139.63,11836.0,128.7459,128.8566,128.6997,128.8104,11836.0
2021-03-02 10:45:00,139.63,139.8,139.48,139.8,21990.0,128.8104,128.9673,128.6721,128.9673,21990.0
2021-03-02 10:50:00,139.84,139.88,139.52,139.57,7944.0,129.0042,129.0411,128.709,128.7551,7944.0
2021-03-02 10:55:00,139.62,139.7,139.48,139.66,15420.0,128.8012,128.875,128.6721,128.8381,15420.0
2021-03-02 11:00:00,139.66,139.71,139.47,139.71,15679.0,128.8381,128.8842,128.6628,128.8842,15679.0
2021-03-02 11:05:00,139.78,139.97,139.74,139.78,11572.0,128.9488,129.1241,128.9119,128.9488,11572.0
2021-03-02 11:10:00,139.81,140.05,139.75,139.96,10416.0,128.9765,129.1979,128.9211,129.1149,10416.0
2021-03-02 11:15:00,139.94,140.08,139.86,139.95,6312.0,129.0964,129.2256,129.0226,129.1056,6312.0
2021-03-02 11:20:00,139.91,140.06,139.91,139.99,6328.0,129.0687,129.2071,129.0687,129.1425,6328.0
2021-03-02 11:25:00,139.97,140.15,139.83,140.1,10938.0,129.1241,129.2901,128.9949,129.244,10938.0
2021-03-02 11:30:00,140.1,140.1,139.72,139.75,8167.0,129.244,129.244,128.8935,128.9211,8167.0
2021-03-02 11:35:00,139.77,139.81,139.53,139.67,7826.0,128.9396,128.9765,128.7182,128.8473,7826.0
2021-03-02 11:40:00,139.69,139.7,139.55,139.64,4836.0,128.8658,128.875,128.7366,128.8197,4836.0
2021-03-02 11:45:00,139.64,139.82,139.5,139.8,10332.0,128.8197,128.9857,128.6905,128.9673,10332.0
2021-03-02 11:50:00,139.73,139.9,139.65,139.87,5471.0,128.9027,129.0595,128.8289,129.0318,5471.0
2021-03-02 11:55:00,139.92,139.96,139.81,139.94,10517.0,129.078,129.1149,128.9765,129.0964,10517.0
2021-03-02 12:00:00,139.92,140.15,139.73,140.15,13300.0,129.078,129.2901,128.9027,129.2901,13300.0
2021-03-02 12:05:00,140.11,140.45,140.11,140.44,21819.0,129.2532,129.5669,129.2532,129.5577,21819.0
2021-03-02 12:10:00,140.43,140.71,140.4,140.65,13595.0,129.5484,129.8067,129.5208,129.7514,13595.0
2021-03-02 12:15:00,140.71,140.82,140.55,140.67,13487.0,129.8067,129.9082,129.6591,129.7698,13487.0
2021-03-02 12:20:00,140.71,140.77,140.52,140.56,7028.0,129.8067,129.8621,129.6315,129.6684,7028.0
2021-03-02 12:25:00,140.58,140.76,140.51,140.6,10930.0,129.6868,129.8529,129.6222,129.7053,10930.0
2021-03-02 12:30:00,140.57,140.88,140.56,140.88,8093.0,129.6776,129.9636,129.6684,129.9636,8093.0
2021-03-02 12:35:00,140.84,140.96,140.79,140.94,12816.0,129.9267,130.0374,129.8805,130.0189,12816.0
2021-03-02 12:40:00,140.97,141.16,140.93,141.16,12083.0,130.0466,130.2219,130.0097,130.2219,12083.0
2021-03-02 12:45:00,141.18,141.4,141.17,141.4,9296.0,130.2403,130.4433,130.2311,130.4433,9296.0
2021-03-02 12:50:00,141.35,141.35,141.08,141.22,9353.0,130.3972,130.3972,130.1481,130.2772,9353.0
2021-03-02 12:55:00,141.18,141.2,141.06,141.17,4040.0,130.2403,130.2588,130.1296,130.2311,4040.0
2021-03-02 13:00:00,141.22,141.35,141.18,141.28,9413.0,130.2772,130.3972,130.2403,130.3326,9413.0
2021-03-02 13:05:00,141.3,141.6,141.29,141.59,9766.0,130.351,130.6278,130.3418,130.6186,9766.0
2021-03-02 13:10:00,141.59,141.61,141.45,141.53,8377.0,130.6186,130.637,130.4894,130.5632,8377.0
2021-03-02 13:15:00,141.56,141.65,141.49,141.59,11653.0,130.5909,130.6739,130.5263,130.6186,11653.0
2021-03-02 13:20:00,141.56,141.57,141.34,141.47,7265.0,130.5909,130.6001,130.3879,130.5079,7265.0
2021-03-02 13:25:00,141.5,141.73,141.46,141.73,13220.0,130.5355,130.7477,130.4986,130.7477,13220.0
2021-03-02 13:30:00,141.71,141.83,141.7,141.72,13068.0,130.7293,130.84,130.72,130.7385,13068.0
2021-03-02 13:35:00,141.74,141.85,141.71,141.78,12834.0,130.7569,130.8584,130.7293,130.7938,12834.0
2021-03-02 13:40:00,141.78,141.8,141.66,141.7,13679.0,130.7938,130.8123,130.6831,130.72,13679.0
2021-03-02 13:45:00,141.68,141.92,141.68,141.9,13315.0,130.7016,130.923,130.7016,130.9045,13315.0
2021-03-02 13:50:00,141.9,141.92,141.76,141.8,9768.0,130.9045,130.923,130.7754,130.8123,9768.0
2021-03-02 13:55:00,141.79,141.83,141.74,141.74,7832.0,130.8031,130.84,130.7569,130.7569,7832.0
2021-03-02 14:00:00,141.74,142.0,141.72,141.99,11730.0,130.7569,130.9968,130.7385,130.9876,11730.0
2021-03-02 14:05:00,141.98,141.99,141.81,141.94,13987.0,130.9783,130.9876,130.8215,130.9414,13987.0
2021-03-02 14:10:00,141.95,142.01,141.82,141.84,20806.0,130.9507,131.006,130.8307,130.8492,20806.0
2021-03-02 14:15:00,141.83,141.86,141.74,141.8,22700.0,130.84,130.8676,130.7569,130.8123,22700.0
2021-03-02 14:20:00,141.8,142.11,141.79,142.09,13974.0,130.8123,131.0983,130.8031,131.0798,13974.0
2021-03-02 14:25:00,142.09,142.09,141.98,141.99,16639.0,131.0798,131.0798,130.9783,130.9876,16639.0
2021-03-02 14:30:00,142.01,142.18,141.9,142.18,16779.0,131.006,131.1628,130.9045,131.1628,16779.0
2021-03-02 14:35:00,142.18,142.28,141.88,141.94,11674.0,131.1628,131.2551,130.8861,130.9414,11674.0
2021-03-02 14:40:00,141.93,142.06,141.93,142.0,11439.0,130.9322,131.0521,130.9322,130.9968,11439.0
2021-03-02 14:45:00,142.0,142.18,142.0,142.09,11715.0,130.9968,131.1628,130.9968,131.0798,11715.0
2021-03-02 14:50:00,142.06,142.22,141.88,142.2,13377.0,131.0521,131.1997,130.8861,131.1813,13377.0
2021-03-02 14:55:00,142.18,142.39,142.08,142.16,13496.0,131.1628,131.3566,131.0706,131.1444,13496.0
2021-03-02 15:00:00,142.17,142.19,142.03,142.03,10795.0,131.1536,131.1721,131.0245,131.0245,10795.0
2021-03-02 15:05:00,142.03,142.13,141.98,142.1,11283.0,131.0245,131.1167,130.9783,131.089,11283.0
2021-03-02 15:10:00,142.09,142.15,142.01,142.11,19192.0,131.0798,131.1352,131.006,131.0983,19192.0
2021-03-02 15:15:00,142.08,142.15,141.94,142.01,19711.0,131.0706,131.1352,130.9414,131.006,19711.0
2021-03-02 15:20:00,142.0,142.14,141.98,142.08,19294.0,130.9968,131.1259,130.9783,131.0706,19294.0
2021-03-02 15:25:00,142.07,142.1,141.61,141.61,27348.0,131.0614,131.089,130.637,130.637,27348.0
2021-03-02 15:30:00,141.61,141.67,141.16,141.16,25013.0,130.637,130.6924,130.2219,130.2219,25013.0
2021-03-02 15:35:00,141.18,141.2,140.57,140.57,27238.0,130.2403,130.2588,129.6776,129.6776,27238.0
2021-03-02 15:40:00,140.57,140.98,140.5,140.86,72491.0,129.6776,130.0558,129.613,129.9451,72491.0
2021-03-02 15:45:00,140.86,141.01,140.78,140.83,57603.0,129.9451,130.0835,129.8713,129.9174,57603.0
2021-03-02 15:50:00,140.83,141.11,140.67,141.07,129634.0,129.9174,130.1757,129.7698,130.1388,129634.0
2021-03-02 15:55:00,141.06,141.28,140.71,140.77,183731.0,130.1296,130.3326,129.8067,129.8621,183731.0
2021-03-03 09:30:00,140.76,141.18,139.83,140.01,30660.0,129.8529,130.2403,128.9949,129.161,30660.0
2021-03-03 09:35:00,140.23,140.84,140.05,140.15,9942.0,129.3639,129.9267,129.1979,129.2901,9942.0
2021-03-03 09:40:00,140.24,140.79,140.07,140.78,14654.0,129.3732,129.8805,129.2163,129.8713,14654.0
2021-03-03 09:45:00,140.73,140.86,139.91,140.23,6214.0,129.8252,129.9451,129.0687,129.3639,6214.0
2021-03-03 09:50:00,140.39,140.44,139.95,140.23,6395.0,129.5115,129.5577,129.1056,129.3639,6395.0
2021-03-03 09:55:00,140.13,140.15,139.86,139.93,16595.0,129.2717,129.2901,129.0226,129.0872,16595.0
2021-03-03 10:00:00,139.93,140.5,139.93,140.41,13331.0,129.0872,129.613,129.0872,129.53,13331.0
2021-03-03 10:05:00,140.4,140.52,140.18,140.41,7437.0,129.5208,129.6315,129.3178,129.53,7437.0
2021-03-03 10:10:00,140.4,140.42,139.92,140.05,8113.0,129.5208,129.5392,129.078,129.1979,8113.0
2021-03-03 10:15:00,140.09,140.13,139.96,140.0,14830.0,129.2348,129.2717,129.1149,129.1518,14830.0
2021-03-03 10:20:00,140.05,140.28,139.94,140.28,7351.0,129.1979,129.4101,129.0964,129.4101,7351.0
2021-03-03 10:25:00,140.29,140.48,140.18,140.48,13122.0,129.4193,129.5946,129.3178,129.5946,13122.0
2021-03-03 10:30:00,140.36,140.56,140.12,140.39,6322.0,129.4839,129.6684,129.2625,129.5115,6322.0
2021-03-03 10:35:00,140.41,140.44,140.19,140.25,5494.0,129.53,129.5577,129.327,129.3824,5494.0
2021-03-03 10:40:00,140.19,140.24,140.05,140.05,5822.0,129.327,129.3732,129.1979,129.1979,5822.0
2021-03-03 10:45:00,140.02,140.35,139.99,140.14,5147.0,129.1702,129.4746,129.1425,129.2809,5147.0
2021-03-03 10:50:00,140.12,140.77,140.06,140.53,16701.0,129.2625,129.8621,129.2071,129.6407,16701.0
2021-03-03 10:55:00,140.52,140.56,140.23,140.32,4550.0,129.6315,129.6684,129.3639,129.447,4550.0
2021-03-03 11:00:00,140.3,140.52,140.27,140.28,5769.0,129.4285,129.6315,129.4008,129.4101,5769.0
2021-03-03 11:05:00,140.31,140.48,140.3,140.39,5685.0,129.4377,129.5946,129.4285,129.5115,5685.0
2021-03-03 11:10:00,140.37,140.37,140.22,140.22,6517.0,129.4931,129.4931,129.3547,129.3547,6517.0
2021-03-03 11:15:00,140.17,140.48,140.11,140.47,23917.0,129.3086,129.5946,129.2532,129.5853,23917.0
2021-03-03 11:20:00,140.47,140.63,140.45,140.63,6775.0,129.5853,129.7329,129.5669,129.7329,6775.0
2021-03-03 11:25:00,140.63,140.74,140.57,140.67,6446.0,129.7329,129.8344,129.6776,129.7698,6446.0
2021-03-03 11:30:00,140.66,141.25,140.66,140.98,18104.0,129.7606,130.3049,129.7606,130.0558,18104.0
2021-03-03 11:35:00,140.99,141.15,140.9,141.09,5923.0,130.065,130.2127,129.982,130.1573,5923.0
2021-03-03 11:40:00,141.07,141.11,140.91,141.02,5315.0,130.1388,130.1757,129.9912,130.0927,5315.0
2021-03-03 11:45:00,141.09,141.13,140.94,141.05,8038.0,130.1573,130.1942,130.0189,130.1204,8038.0
2021-03-03 11:50:00,141.06,141.07,140.94,141.0,3718.0,130.1296,130.1388,130.0189,130.0743,3718.0
2021-03-03 11:55:00,141.0,141.28,140.95,141.21,6373.0,130.0743,130.3326,130.0281,130.268,6373.0
2021-03-03 12:00:00,141.22,141.37,141.16,141.3,7399.0,130.2772,130.4156,130.2219,130.351,7399.0
2021-03-03 12:05:00,141.32,141.37,141.16,141.18,4269.0,130.3695,130.4156,130.2219,130.2403,4269.0
2021-03-03 12:10:00,141.14,141.14,140.68,140.69,9662.0,130.2034,130.2034,129.7791,129.7883,9662.0
2021-03-03 12:15:00,140.68,140.83,140.55,140.74,8682.0,129.7791,129.9174,129.6591,129.8344,8682.0
2021-03-03 12:20:00,140.79,140.98,140.74,140.98,5669.0,129.8805,130.0558,129.8344,130.0558,5669.0
2021-03-03 12:25:00,140.94,140.94,140.75,140.78,6838.0,130.0189,130.0189,129.8436,129.8713,6838.0
2021-03-03 12:30:00,140.75,140.92,140.73,140.76,3836.0,129.8436,130.0005,129.8252,129.8529,3836.0
2021-03-03 12:35:00,140.74,140.92,140.73,140.89,6017.0,129.8344,130.0005,129.8252,129.9728,6017.0
2021-03-03 12:40:00,140.86,141.09,140.86,141.04,4373.0,129.9451,130.1573,129.9451,130.1112,4373.0
2021-03-03 12:45:00,141.04,141.27,141.04,141.27,6129.0,130.1112,130.3234,130.1112,130.3234,6129.0
2021-03-03 12:50:00,141.33,141.4,141.21,141.22,5755.0,130.3787,130.4433,130.268,130.2772,5755.0
2021-03-03 12:55:00,141.22,141.22,140.84,140.89,2622.0,130.2772,130.2772,129.9267,129.9728,2622.0
2021-03-03 13:00:00,140.88,140.88,140.63,140.72,8854.0,129.9636,129.9636,129.7329,129.816,8854.0
2021-03-03 13:05:00,140.73,140.8,140.63,140.68,4854.0,129.8252,129.8898,129.7329,129.7791,4854.0
2021-03-03 13:10:00,140.65,140.7,140.54,140.64,6923.0,129.7514,129.7975,129.6499,129.7422,6923.0
2021-03-03 13:15:00,140.63,140.96,140.62,140.96,4417.0,129.7329,130.0374,129.7237,130.0374,4417.0
2021-03-03 13:20:00,140.95,140.98,140.68,140.71,3963.0,130.0281,130.0558,129.7791,129.8067,3963.0
2021-03-03 13:25:00,140.72,140.8,140.64,140.73,5156.0,129.816,129.8898,129.7422,129.8252,5156.0
2021-03-03 13:30:00,140.73,140.77,140.54,140.59,5394.0,129.8252,129.8621,129.6499,129.696,5394.0
2021-03-03 13:35:00,140.54,140.74,140.54,140.74,5963.0,129.6499,129.8344,129.6499,129.8344,5963.0
2021-03-03 13:40:00,140.78,140.87,140.72,140.81,14556.0,129.8713,129.9543,129.816,129.899,14556.0
2021-03-03 13:45:00,140.84,140.84,140.62,140.67,9868.0,129.9267,129.9267,129.7237,129.7698,9868.0
2021-03-03 13:50:00,140.65,140.83,140.64,140.74,12235.0,129.7514,129.9174,129.7422,129.8344,12235.0
2021-03-03 13:55:00,140.69,140.69,140.53,140.56,4932.0,129.7883,129.7883,129.6407,129.6684,4932.0
2021-03-03 14:00:00,140.6,140.7,140.49,140.49,7098.0,129.7053,129.7975,129.6038,129.6038,7098.0
2021-03-03 14:05:00,140.51,140.54,140.21,140.23,5939.0,129.6222,129.6499,129.3455,129.3639,5939.0
2021-03-03 14:10:00,140.27,140.48,140.21,140.47,5636.0,129.4008,129.5946,129.3455,129.5853,5636.0
2021-03-03 14:15:00,140.5,140.5,140.22,140.26,4030.0,129.613,129.613,129.3547,129.3916,4030.0
2021-03-03 14:20:00,140.3,140.31,140.15,140.17,14414.0,129.4285,129.4377,129.2901,129.3086,14414.0
2021-03-03 14:25:00,140.17,140.37,140.17,140.29,7521.0,129.3086,129.4931,129.3086,129.4193,7521.0
2021-03-03 14:30:00,140.29,140.29,140.08,140.19,20929.0,129.4193,129.4193,129.2256,129.327,20929.0
2021-03-03 14:35:00,140.23,140.52,140.19,140.32,13844.0,129.3639,129.6315,129.327,129.447,13844.0
2021-03-03 14:40:00,140.29,140.32,140.05,140.05,7455.0,129.4193,129.447,129.1979,129.1979,7455.0
2021-03-03 14:45:00,140.03,140.14,139.84,140.08,8985.0,129.1794,129.2809,129.0042,129.2256,8985.0
2021-03-03 14:50:00,140.11,140.17,140.01,140.06,4913.0,129.2532,129.3086,129.161,129.2071,4913.0
2021-03-03 14:55:00,140.02,140.14,139.9,140.09,9106.0,129.1702,129.2809,129.0595,129.2348,9106.0
2021-03-03 15:00:00,140.07,140.2,140.03,140.13,11270.0,129.2163,129.3363,129.1794,129.2717,11270.0
2021-03-03 15:05:00,140.11,140.14,139.98,140.03,8335.0,129.2532,129.2809,129.1333,129.1794,8335.0
2021-03-03 15:10:00,140.07,140.33,140.06,140.29,14766.0,129.2163,129.4562,129.2071,129.4193,14766.0
2021-03-03 15:15:00,140.27,140.33,139.92,139.92,10041.0,129.4008,129.4562,129.078,129.078,10041.0
2021-03-03 15:20:00,139.89,139.94,139.61,139.67,14508.0,129.0503,129.0964,128.792,128.8473,14508.0
2021-03-03 15:25:00,139.7,139.92,139.64,139.87,13710.0,128.875,129.078,128.8197,129.0318,13710.0
2021-03-03 15:30:00,139.93,139.94,139.69,139.78,21535.0,129.0872,129.0964,128.8658,128.9488,21535.0
2021-03-03 15:35:00,139.76,139.89,139.73,139.86,16892.0,128.9304,129.0503,128.9027,129.0226,16892.0
2021-03-03 15:40:00,139.83,139.87,139.77,139.83,19889.0,128.9949,129.0318,128.9396,128.9949,19889.0
2021-03-03 15:45:00,139.83,140.08,139.8,140.03,22090.0,128.9949,129.2256,128.9673,129.1794,22090.0
2021-03-03 15:50:00,140.02,140.06,139.74,139.88,65560.0,129.1702,129.2071,128.9119,129.0411,65560.0
2021-03-03 15:55:00,139.93,140.02,139.57,139.62,113362.0,129.0872,129.1702,128.7551,128.8012,113362.0
2021-03-04 09:30:00,139.59,140.0,139.1,139.38,19794.0,128.7735,129.1518,128.3215,128.5798,19794.0
2021-03-04 09:35:00,139.49,140.3,139.49,140.09,7952.0,128.6813,129.4285,128.6813,129.2348,7952.0
2021-03-04 09:40:00,140.01,140.03,139.63,139.85,12429.0,129.161,129.1794,128.8104,129.0134,12429.0
2021-03-04 09:45:00,139.85,140.04,139.67,139.67,20872.0,129.0134,129.1887,128.8473,128.8473,20872.0
2021-03-04 09:50:00,139.73,139.86,139.25,139.36,7925.0,128.9027,129.0226,128.4599,128.5614,7925.0
2021-03-04 09:55:00,139.34,139.56,139.13,139.25,4783.0,128.5429,128.7459,128.3492,128.4599,4783.0
2021-03-04 10:00:00,139.35,139.36,138.77,138.91,6829.0,128.5521,128.5614,128.0171,128.1462,6829.0
2021-03-04 10:05:00,138.93,139.02,138.25,138.25,4767.0,128.1647,128.2477,127.5374,127.5374,4767.0
2021-03-04 10:10:00,138.2,138.35,137.87,138.35,6034.0,127.4912,127.6296,127.1868,127.6296,6034.0
2021-03-04 10:15:00,138.45,138.48,138.21,138.38,12629.0,127.7219,127.7495,127.5005,127.6573,12629.0
2021-03-04 10:20:00,138.31,138.94,138.31,138.93,9261.0,127.5927,128.1739,127.5927,128.1647,9261.0
2021-03-04 10:25:00,138.83,139.16,138.82,139.07,6453.0,128.0724,128.3769,128.0632,128.2938,6453.0
2021-03-04 10:30:00,139.06,139.13,138.88,138.92,12308.0,128.2846,128.3492,128.1185,128.1554,12308.0
2021-03-04 10:35:00,139.06,139.09,138.88,138.99,10362.0,128.2846,128.3123,128.1185,128.22,10362.0
2021-03-04 10:40:00,138.95,139.12,138.75,138.87,4804.0,128.1831,128.3399,127.9986,128.1093,4804.0
2021-03-04 10:45:00,138.97,139.44,138.93,139.44,10914.0,128.2016,128.6352,128.1647,128.6352,10914.0
2021-03-04 10:50:00,139.43,139.56,139.15,139.17,15463.0,128.6259,128.7459,128.3676,128.3861,15463.0
2021-03-04 10:55:00,139.21,139.46,139.08,139.3,13350.0,128.423,128.6536,128.303,128.506,13350.0
2021-03-04 11:00:00,139.3,139.56,139.22,139.53,7227.0,128.506,128.7459,128.4322,128.7182,7227.0
2021-03-04 11:05:00,139.59,139.64,139.13,139.18,13146.0,128.7735,128.8197,128.3492,128.3953,13146.0
2021-03-04 11:10:00,139.23,139.37,139.05,139.05,8357.0,128.4414,128.5706,128.2754,128.2754,8357.0
2021-03-04 11:15:00,139.09,139.46,138.98,139.37,30319.0,128.3123,128.6536,128.2108,128.5706,30319.0
2021-03-04 11:20:00,139.35,139.66,139.2,139.66,4626.0,128.5521,128.8381,128.4138,128.8381,4626.0
2021-03-04 11:25:00,139.58,139.72,139.41,139.62,5674.0,128.7643,128.8935,128.6075,128.8012,5674.0
2021-03-04 11:30:00,139.74,139.92,139.6,139.6,7373.0,128.9119,129.078,128.7828,128.7828,7373.0
2021-03-04 11:35:00,139.64,139.77,139.53,139.62,2182.0,128.8197,128.9396,128.7182,128.8012,2182.0
2021-03-04 11:40:00,139.67,139.73,139.5,139.61,5245.0,128.8473,128.9027,128.6905,128.792,5245.0
2021-03-04 11:45:00,139.57,139.65,139.31,139.4,4658.0,128.7551,128.8289,128.5152,128.5983,4658.0
2021-03-04 11:50:00,139.38,139.54,139.38,139.46,5870.0,128.5798,128.7274,128.5798,128.6536,5870.0
2021-03-04 11:55:00,139.43,139.46,139.29,139.39,3391.0,128.6259,128.6536,128.4968,128.589,3391.0
2021-03-04 12:00:00,139.43,139.68,139.34,139.68,5652.0,128.6259,128.8566,128.5429,128.8566,5652.0
2021-03-04 12:05:00,139.63,139.85,139.63,139.81,5193.0,128.8104,129.0134,128.8104,128.9765,5193.0
2021-03-04 12:10:00,139.78,139.78,139.35,139.54,7019.0,128.9488,128.9488,128.5521,128.7274,7019.0
2021-03-04 12:15:00,139.57,139.85,139.57,139.63,11273.0,128.7551,129.0134,128.7551,128.8104,11273.0
2021-03-04 12:20:00,139.74,139.74,139.31,139.48,13102.0,128.9119,128.9119,128.5152,128.6721,13102.0
2021-03-04 12:25:00,139.49,139.63,139.4,139.6,20210.0,128.6813,128.8104,128.5983,128.7828,20210.0
2021-03-04 12:30:00,139.56,139.64,139.28,139.38,18419.0,128.7459,128.8197,128.4876,128.5798,18419.0
2021-03-04 12:35:00,139.42,139.61,139.29,139.61,16324.0,128.6167,128.792,128.4968,128.792,16324.0
2021-03-04 12:40:00,139.62,139.86,139.41,139.41,7173.0,128.8012,129.0226,128.6075,128.6075,7173.0
2021-03-04 12:45:00,139.26,139.28,138.84,138.84,9967.0,128.4691,128.4876,128.0816,128.0816,9967.0
2021-03-04 12:50:00,138.83,138.87,138.29,138.38,7952.0,128.0724,128.1093,127.5743,127.6573,7952.0
2021-03-04 12:55:00,138.28,138.31,137.83,137.98,6676.0,127.565,127.5927,127.1499,127.2883,6676.0
2021-03-04 13:00:00,137.96,138.32,137.94,138.21,6256.0,127.2698,127.6019,127.2514,127.5005,6256.0
2021-03-04 13:05:00,138.09,138.12,137.66,137.95,12615.0,127.3898,127.4174,126.9931,127.2606,12615.0
2021-03-04 13:10:00,137.89,137.94,137.36,137.49,8771.0,127.2053,127.2514,126.7163,126.8363,8771.0
2021-03-04 13:15:00,137.39,137.81,137.16,137.42,12825.0,126.744,127.1315,126.5318,126.7717,12825.0
2021-03-04 13:20:00,137.41,137.41,136.88,137.41,7641.0,126.7625,126.7625,126.2735,126.7625,7641.0
2021-03-04 13:25:00,137.29,137.49,137.04,137.43,6593.0,126.6518,126.8363,126.4211,126.7809,6593.0
2021-03-04 13:30:00,137.52,137.52,136.97,136.97,4955.0,126.8639,126.8639,126.3565,126.3565,4955.0
2021-03-04 13:35:00,137.05,137.39,136.97,137.08,11682.0,126.4303,126.744,126.3565,126.458,11682.0
2021-03-04 13:40:00,137.07,137.07,136.51,136.63,5596.0,126.4488,126.4488,125.9322,126.0429,5596.0
2021-03-04 13:45:00,136.57,136.57,135.98,135.99,5514.0,125.9875,125.9875,125.4433,125.4525,5514.0
2021-03-04 13:50:00,136.02,136.06,135.23,135.56,6720.0,125.4802,125.5171,124.7514,125.0558,6720.0
2021-03-04 13:55:00,135.44,135.8,135.19,135.28,4971.0,124.9451,125.2772,124.7145,124.7975,4971.0
2021-03-04 14:00:00,135.28,135.47,135.08,135.18,8219.0,124.7975,124.9728,124.613,124.7052,8219.0
2021-03-04 14:05:00,135.23,135.98,135.08,135.91,6438.0,124.7514,125.4433,124.613,125.3787,6438.0
2021-03-04 14:10:00,135.85,136.05,135.73,135.98,12404.0,125.3233,125.5078,125.2126,125.4433,12404.0
2021-03-04 14:15:00,135.96,136.11,135.89,136.07,7167.0,125.4248,125.5632,125.3602,125.5263,7167.0
2021-03-04 14:20:00,136.1,136.46,136.06,136.46,4630.0,125.554,125.8861,125.5171,125.8861,4630.0
2021-03-04 14:25:00,136.46,136.96,136.46,136.95,13052.0,125.8861,126.3473,125.8861,126.3381,13052.0
2021-03-04 14:30:00,136.96,136.97,136.15,136.16,6164.0,126.3473,126.3565,125.6001,125.6093,6164.0
2021-03-04 14:35:00,136.22,136.29,135.99,136.22,4542.0,125.6647,125.7292,125.4525,125.6647,4542.0
2021-03-04 14:40:00,136.18,136.62,136.18,136.62,6258.0,125.6278,126.0337,125.6278,126.0337,6258.0
2021-03-04 14:45:00,136.61,137.09,136.58,136.93,12810.0,126.0244,126.4672,125.9968,126.3196,12810.0
2021-03-04 14:50:00,137.0,137.37,136.91,137.29,10405.0,126.3842,126.7256,126.3012,126.6518,10405.0
2021-03-04 14:55:00,137.32,137.44,137.27,137.27,6293.0,126.6794,126.7901,126.6333,126.6333,6293.0
2021-03-04 15:00:00,137.24,137.3,137.04,137.06,7967.0,126.6056,126.661,126.4211,126.4396,7967.0
2021-03-04 15:05:00,137.06,137.26,137.06,137.19,14940.0,126.4396,126.6241,126.4396,126.5595,14940.0
2021-03-04 15:10:00,137.22,137.58,137.19,137.27,37264.0,126.5872,126.9193,126.5595,126.6333,37264.0
2021-03-04 15:15:00,137.24,137.24,136.9,136.96,6873.0,126.6056,126.6056,126.292,126.3473,6873.0
2021-03-04 15:20:00,137.0,137.06,136.79,137.02,12268.0,126.3842,126.4396,126.1905,126.4027,12268.0
2021-03-04 15:25:00,137.02,137.23,136.85,137.22,12614.0,126.4027,126.5964,126.2458,126.5872,12614.0
2021-03-04 15:30:00,137.13,137.42,137.11,137.4,10068.0,126.5041,126.7717,126.4857,126.7532,10068.0
2021-03-04 15:35:00,137.41,137.59,137.29,137.32,12523.0,126.7625,126.9285,126.6518,126.6794,12523.0
2021-03-04 15:40:00,137.33,137.62,137.21,137.26,15686.0,126.6887,126.9562,126.578,126.6241,15686.0
2021-03-04 15:45:00,137.28,137.45,137.07,137.41,46303.0,126.6425,126.7994,126.4488,126.7625,46303.0
2021-03-04 15:50:00,137.45,137.62,137.33,137.34,54913.0,126.7994,126.9562,126.6887,126.6979,54913.0
2021-03-04 15:55:00,137.32,137.83,137.3,137.83,139821.0,126.6794,127.1499,126.661,127.1499,139821.0
2021-03-05 09:30:00,138.66,139.16,138.44,138.74,23502.0,127.9156,128.3769,127.7126,127.9894,23502.0
2021-03-05 09:35:00,138.82,138.82,138.1,138.11,2831.0,128.0632,128.0632,127.399,127.4082,2831.0
2021-03-05 09:40:00,138.23,138.91,138.22,138.9,5709.0,127.5189,128.1462,127.5097,128.137,5709.0
2021-03-05 09:45:00,138.77,138.83,138.45,138.7,7884.0,128.0171,128.0724,127.7219,127.9525,7884.0
2021-03-05 09:50:00,138.82,138.87,138.3,138.36,12755.0,128.0632,128.1093,127.5835,127.6388,12755.0
2021-03-05 09:55:00,138.36,139.22,138.18,139.22,11946.0,127.6388,128.4322,127.4728,128.4322,11946.0
2021-03-05 10:00:00,139.0,139.16,138.97,139.01,3322.0,128.2292,128.3769,128.2016,128.2385,3322.0
2021-03-05 10:05:00,138.93,139.69,138.88,139.56,5741.0,128.1647,128.8658,128.1185,128.7459,5741.0
2021-03-05 10:10:00,139.43,139.53,139.09,139.17,2288.0,128.6259,128.7182,128.3123,128.3861,2288.0
2021-03-05 10:15:00,139.24,139.6,139.1,139.43,3522.0,128.4507,128.7828,128.3215,128.6259,3522.0
2021-03-05 10:20:00,139.37,139.56,139.14,139.31,2913.0,128.5706,128.7459,128.3584,128.5152,2913.0
2021-03-05 10:25:00,139.36,139.62,139.28,139.42,7288.0,128.5614,128.8012,128.4876,128.6167,7288.0
2021-03-05 10:30:00,139.34,139.73,139.31,139.57,11918.0,128.5429,128.9027,128.5152,128.7551,11918.0
2021-03-05 10:35:00,139.58,139.86,139.32,139.35,6197.0,128.7643,129.0226,128.5245,128.5521,6197.0
2021-03-05 10:40:00,139.37,139.75,139.37,139.54,6810.0,128.5706,128.9211,128.5706,128.7274,6810.0
2021-03-05 10:45:00,139.43,139.97,139.38,139.84,9302.0,128.6259,129.1241,128.5798,129.0042,9302.0
2021-03-05 10:50:00,139.74,139.88,139.62,139.62,3657.0,128.9119,129.0411,128.8012,128.8012,3657.0
2021-03-05 10:55:00,139.45,139.66,139.13,139.17,2513.0,128.6444,128.8381,128.3492,128.3861,2513.0
2021-03-05 11:00:00,139.15,139.2,138.86,138.98,4967.0,128.3676,128.4138,128.1001,128.2108,4967.0
2021-03-05 11:05:00,138.9,139.0,138.64,138.78,3580.0,128.137,128.2292,127.8971,128.0263,3580.0
2021-03-05 11:10:00,138.87,139.0,138.71,138.81,5792.0,128.1093,128.2292,127.9617,128.054,5792.0
2021-03-05 11:15:00,138.85,138.95,138.73,138.88,6231.0,128.0909,128.1831,127.9802,128.1185,6231.0
2021-03-05 11:20:00,138.83,139.04,138.76,138.79,5297.0,128.0724,128.2661,128.0078,128.0355,5297.0
2021-03-05 11:25:00,138.73,138.89,138.69,138.76,12205.0,127.9802,128.1278,127.9433,128.0078,12205.0
2021-03-05 11:30:00,138.76,139.06,138.76,138.82,5977.0,128.0078,128.2846,128.0078,128.0632,5977.0
2021-03-05 11:35:00,138.81,138.98,138.71,138.86,2432.0,128.054,128.2108,127.9617,128.1001,2432.0
2021-03-05 11:40:00,138.82,138.84,138.5,138.74,2702.0,128.0632,128.0816,127.768,127.9894,2702.0
2021-03-05 11:45:00,138.75,138.92,138.69,138.71,1928.0,127.9986,128.1554,127.9433,127.9617,1928.0
2021-03-05 11:50:00,138.78,138.97,138.7,138.7,4331.0,128.0263,128.2016,127.9525,127.9525,4331.0
2021-03-05 11:55:00,138.76,139.34,138.76,139.34,2006.0,128.0078,128.5429,128.0078,128.5429,2006.0
2021-03-05 12:00:00,139.4,139.69,139.34,139.63,8109.0,128.5983,128.8658,128.5429,128.8104,8109.0
2021-03-05 12:05:00,139.65,139.66,139.49,139.51,6182.0,128.8289,128.8381,128.6813,128.6997,6182.0
2021-03-05 12:10:00,139.53,139.56,139.32,139.55,6310.0,128.7182,128.7459,128.5245,128.7366,6310.0
2021-03-05 12:15:00,139.54,139.82,139.49,139.79,3213.0,128.7274,128.9857,128.6813,128.958,3213.0
2021-03-05 12:20:00,139.9,140.3,139.89,140.27,7805.0,129.0595,129.4285,129.0503,129.4008,7805.0
2021-03-05 12:25:00,140.31,140.34,140.21,140.21,1871.0,129.4377,129.4654,129.3455,129.3455,1871.0
2021-03-05 12:30:00,140.18,140.49,140.16,140.41,3574.0,129.3178,129.6038,129.2994,129.53,3574.0
2021-03-05 12:35:00,140.34,140.43,140.17,140.34,5982.0,129.4654,129.5484,129.3086,129.4654,5982.0
2021-03-05 12:40:00,140.41,140.45,140.31,140.43,4048.0,129.53,129.5669,129.4377,129.5484,4048.0
2021-03-05 12:45:00,140.49,140.56,140.39,140.5,3429.0,129.6038,129.6684,129.5115,129.613,3429.0
2021-03-05 12:50:00,140.5,140.54,140.19,140.32,5564.0,129.613,129.6499,129.327,129.447,5564.0
2021-03-05 12:55:00,140.32,140.55,140.13,140.39,12709.0,129.447,129.6591,129.2717,129.5115,12709.0
2021-03-05 13:00:00,140.43,140.56,140.15,140.18,12464.0,129.5484,129.6684,129.2901,129.3178,12464.0
2021-03-05 13:05:00,140.16,140.39,140.1,140.39,3869.0,129.2994,129.5115,129.244,129.5115,3869.0
2021-03-05 13:10:00,140.41,140.54,140.28,140.53,3630.0,129.53,129.6499,129.4101,129.6407,3630.0
2021-03-05 13:15:00,140.52,140.93,140.52,140.87,4247.0,129.6315,130.0097,129.6315,129.9543,4247.0
2021-03-05 13:20:00,140.83,141.07,140.63,140.98,4695.0,129.9174,130.1388,129.7329,130.0558,4695.0
2021-03-05 13:25:00,140.91,140.91,140.66,140.66,5069.0,129.9912,129.9912,129.7606,129.7606,5069.0
2021-03-05 13:30:00,140.73,140.97,140.65,140.97,5259.0,129.8252,130.0466,129.7514,130.0466,5259.0
2021-03-05 13:35:00,141.04,141.19,141.01,141.17,5872.0,130.1112,130.2496,130.0835,130.2311,5872.0
2021-03-05 13:40:00,141.15,141.46,141.15,141.16,5599.0,130.2127,130.4986,130.2127,130.2219,5599.0
2021-03-05 13:45:00,141.16,141.35,141.11,141.13,14022.0,130.2219,130.3972,130.1757,130.1942,14022.0
2021-03-05 13:50:00,141.13,141.26,140.84,140.89,6803.0,130.1942,130.3141,129.9267,129.9728,6803.0
2021-03-05 13:55:00,140.9,141.07,140.83,141.07,4955.0,129.982,130.1388,129.9174,130.1388,4955.0
2021-03-05 14:00:00,141.22,141.29,140.94,141.15,8699.0,130.2772,130.3418,130.0189,130.2127,8699.0
2021-03-05 14:05:00,141.06,141.07,140.91,141.01,5019.0,130.1296,130.1388,129.9912,130.0835,5019.0
2021-03-05 14:10:00,140.99,141.18,140.94,141.18,5195.0,130.065,130.2403,130.0189,130.2403,5195.0
2021-03-05 14:15:00,141.22,141.31,140.9,140.94,9890.0,130.2772,130.3603,129.982,130.0189,9890.0
2021-03-05 14:20:00,140.99,141.16,140.9,141.16,3939.0,130.065,130.2219,129.982,130.2219,3939.0
2021-03-05 14:25:00,141.21,141.36,141.16,141.34,6213.0,130.268,130.4064,130.2219,130.3879,6213.0
2021-03-05 14:30:00,141.4,141.57,141.36,141.55,6462.0,130.4433,130.6001,130.4064,130.5817,6462.0
2021-03-05 14:35:00,141.58,141.68,141.36,141.41,10259.0,130.6093,130.7016,130.4064,130.4525,10259.0
2021-03-05 14:40:00,141.37,141.39,141.14,141.21,5263.0,130.4156,130.4341,130.2034,130.268,5263.0
2021-03-05 14:45:00,141.27,141.49,141.22,141.47,5292.0,130.3234,130.5263,130.2772,130.5079,5292.0
2021-03-05 14:50:00,141.38,141.49,141.34,141.46,5050.0,130.4248,130.5263,130.3879,130.4986,5050.0
2021-03-05 14:55:00,141.44,141.81,141.44,141.77,9105.0,130.4802,130.8215,130.4802,130.7846,9105.0
2021-03-05 15:00:00,141.77,142.37,141.77,142.31,17159.0,130.7846,131.3381,130.7846,131.2828,17159.0
2021-03-05 15:05:00,142.34,142.45,142.29,142.39,19919.0,131.3104,131.4119,131.2643,131.3566,19919.0
2021-03-05 15:10:00,142.34,142.59,142.2,142.57,26273.0,131.3104,131.5411,131.1813,131.5226,26273.0
2021-03-05 15:15:00,142.56,142.73,142.45,142.5,14058.0,131.5134,131.6702,131.4119,131.458,14058.0
2021-03-05 15:20:00,142.5,142.72,142.48,142.55,10749.0,131.458,131.661,131.4396,131.5042,10749.0
2021-03-05 15:25:00,142.5,142.55,142.11,142.16,9366.0,131.458,131.5042,131.0983,131.1444,9366.0
2021-03-05 15:30:00,142.1,142.4,142.09,142.25,14152.0,131.089,131.3658,131.0798,131.2274,14152.0
2021-03-05 15:35:00,142.26,142.51,142.24,142.47,14573.0,131.2366,131.4673,131.2182,131.4304,14573.0
2021-03-05 15:40:00,142.52,142.53,142.33,142.5,16841.0,131.4765,131.4857,131.3012,131.458,16841.0
2021-03-05 15:45:00,142.52,142.58,142.3,142.5,45617.0,131.4765,131.5318,131.2735,131.458,45617.0
2021-03-05 15:50:00,142.48,142.81,142.48,142.61,57759.0,131.4396,131.744,131.4396,131.5595,57759.0
2021-03-05 15:55:00,142.61,142.81,142.45,142.61,139435.0,131.5595,131.744,131.4119,131.5595,139435.0
2021-03-08 09:30:00,142.71,143.3,142.4,143.3,20999.0,131.6518,132.1961,131.3658,132.1961,20999.0
2021-03-08 09:35:00,143.3,144.11,143.12,144.11,17545.0,132.1961,132.9433,132.03,132.9433,17545.0
2021-03-08 09:40:00,144.04,144.38,144.02,144.24,4157.0,132.8787,133.1924,132.8603,133.0632,4157.0
2021-03-08 09:45:00,144.24,144.93,144.16,144.59,12991.0,133.0632,133.6997,132.9894,133.3861,12991.0
2021-03-08 09:50:00,144.59,145.79,144.59,145.7,45255.0,133.3861,134.4931,133.3861,134.4101,45255.0
2021-03-08 09:55:00,145.8,146.03,144.48,144.48,30071.0,134.5023,134.7145,133.2846,133.2846,30071.0
2021-03-08 10:00:00,144.74,145.33,144.65,145.17,14555.0,133.5245,134.0688,133.4414,133.9212,14555.0
2021-03-08 10:05:00,145.37,146.11,145.23,146.08,14785.0,134.1057,134.7883,133.9765,134.7606,14785.0
2021-03-08 10:10:00,146.08,146.49,145.67,146.39,20396.0,134.7606,135.1389,134.3824,135.0466,20396.0
2021-03-08 10:15:00,146.33,146.63,146.05,146.39,19451.0,134.9913,135.268,134.733,135.0466,19451.0
2021-03-08 10:20:00,146.44,146.63,146.1,146.19,20254.0,135.0927,135.268,134.7791,134.8621,20254.0
2021-03-08 10:25:00,146.23,146.74,146.23,146.59,6008.0,134.899,135.3695,134.899,135.2311,6008.0
2021-03-08 10:30:00,146.64,146.68,146.32,146.33,6403.0,135.2772,135.3141,134.982,134.9913,6403.0
2021-03-08 10:35:00,146.42,146.44,145.99,146.02,11600.0,135.0743,135.0927,134.6776,134.7053,11600.0
2021-03-08 10:40:00,145.99,146.46,145.97,146.34,11217.0,134.6776,135.1112,134.6592,135.0005,11217.0
2021-03-08 10:45:00,146.41,146.64,146.39,146.43,9090.0,135.0651,135.2772,135.0466,135.0835,9090.0
2021-03-08 10:50:00,146.47,146.82,146.45,146.82,8218.0,135.1204,135.4433,135.102,135.4433,8218.0
2021-03-08 10:55:00,146.86,147.44,146.86,147.44,13013.0,135.4802,136.0153,135.4802,136.0153,13013.0
2021-03-08 11:00:00,147.41,147.6,146.99,146.99,10608.0,135.9876,136.1629,135.6001,135.6001,10608.0
2021-03-08 11:05:00,147.02,147.29,147.02,147.17,8088.0,135.6278,135.8769,135.6278,135.7662,8088.0
2021-03-08 11:10:00,147.17,147.17,146.77,147.0,7784.0,135.7662,135.7662,135.3972,135.6093,7784.0
2021-03-08 11:15:00,146.95,147.1,146.82,147.0,6209.0,135.5632,135.7016,135.4433,135.6093,6209.0
2021-03-08 11:20:00,147.06,147.07,146.89,147.03,10255.0,135.6647,135.6739,135.5079,135.637,10255.0
2021-03-08 11:25:00,147.03,147.21,146.97,147.17,8863.0,135.637,135.8031,135.5817,135.7662,8863.0
2021-03-08 11:30:00,147.21,147.22,146.8,146.8,10771.0,135.8031,135.8123,135.4248,135.4248,10771.0
2021-03-08 11:35:00,146.77,146.82,146.63,146.8,5917.0,135.3972,135.4433,135.268,135.4248,5917.0
2021-03-08 11:40:00,146.79,146.92,146.71,146.77,9205.0,135.4156,135.5355,135.3418,135.3972,9205.0
2021-03-08 11:45:00,146.74,146.82,146.67,146.75,7581.0,135.3695,135.4433,135.3049,135.3787,7581.0
2021-03-08 11:50:00,146.74,147.0,146.63,146.91,9162.0,135.3695,135.6093,135.268,135.5263,9162.0
2021-03-08 11:55:00,146.94,147.36,146.94,147.25,14017.0,135.554,135.9415,135.554,135.84,14017.0
2021-03-08 12:00:00,147.25,147.55,147.15,147.38,9231.0,135.84,136.1167,135.7477,135.9599,9231.0
2021-03-08 12:05:00,147.38,147.41,147.21,147.33,9092.0,135.9599,135.9876,135.8031,135.9138,9092.0
2021-03-08 12:10:00,147.32,147.32,147.01,147.09,6569.0,135.9046,135.9046,135.6186,135.6924,6569.0
2021-03-08 12:15:00,147.14,147.4,147.11,147.27,5313.0,135.7385,135.9784,135.7108,135.8584,5313.0
2021-03-08 12:20:00,147.28,147.47,147.24,147.42,4858.0,135.8677,136.0429,135.8308,135.9968,4858.0
2021-03-08 12:25:00,147.46,147.61,147.44,147.58,6380.0,136.0337,136.1721,136.0153,136.1444,6380.0
2021-03-08 12:30:00,147.59,148.0,147.55,147.89,9891.0,136.1536,136.5319,136.1167,136.4304,9891.0
2021-03-08 12:35:00,147.9,148.06,147.75,147.98,6667.0,136.4396,136.5872,136.3012,136.5134,6667.0
2021-03-08 12:40:00,148.03,148.08,147.76,147.77,4424.0,136.5595,136.6057,136.3105,136.3197,4424.0
2021-03-08 12:45:00,147.75,147.93,147.66,147.93,5711.0,136.3012,136.4673,136.2182,136.4673,5711.0
2021-03-08 12:50:00,147.88,147.99,147.85,147.99,7264.0,136.4212,136.5226,136.3935,136.5226,7264.0
2021-03-08 12:55:00,147.96,147.98,147.66,147.72,13117.0,136.495,136.5134,136.2182,136.2736,13117.0
2021-03-08 13:00:00,147.74,147.98,147.73,147.83,6659.0,136.292,136.5134,136.2828,136.375,6659.0
2021-03-08 13:05:00,147.79,148.1,147.76,148.08,7936.0,136.3381,136.6241,136.3105,136.6057,7936.0
2021-03-08 13:10:00,148.1,148.39,147.96,148.23,29516.0,136.6241,136.8916,136.495,136.744,29516.0
2021-03-08 13:15:00,148.26,148.41,148.23,148.35,6909.0,136.7717,136.9101,136.744,136.8547,6909.0
2021-03-08 13:20:00,148.32,148.44,148.29,148.34,9638.0,136.8271,136.9378,136.7994,136.8455,9638.0
2021-03-08 13:25:00,148.36,148.38,148.06,148.06,11099.0,136.864,136.8824,136.5872,136.5872,11099.0
2021-03-08 13:30:00,148.08,148.09,147.82,147.86,6956.0,136.6057,136.6149,136.3658,136.4027,6956.0
2021-03-08 13:35:00,147.81,147.83,147.44,147.44,6486.0,136.3566,136.375,136.0153,136.0153,6486.0
2021-03-08 13:40:00,147.47,147.47,147.22,147.27,10647.0,136.0429,136.0429,135.8123,135.8584,10647.0
2021-03-08 13:45:00,147.27,147.28,146.91,146.94,8817.0,135.8584,135.8677,135.5263,135.554,8817.0
2021-03-08 13:50:00,146.92,146.92,146.69,146.81,10564.0,135.5355,135.5355,135.3234,135.4341,10564.0
2021-03-08 13:55:00,146.79,146.84,146.55,146.57,7256.0,135.4156,135.4617,135.1942,135.2127,7256.0
2021-03-08 14:00:00,146.55,146.83,146.54,146.82,4502.0,135.1942,135.4525,135.185,135.4433,4502.0
2021-03-08 14:05:00,146.76,146.97,146.71,146.97,27301.0,135.3879,135.5817,135.3418,135.5817,27301.0
2021-03-08 14:10:00,147.11,147.18,146.94,146.95,8939.0,135.7108,135.7754,135.554,135.5632,8939.0
2021-03-08 14:15:00,146.98,147.17,146.8,146.8,4539.0,135.5909,135.7662,135.4248,135.4248,4539.0
2021-03-08 14:20:00,146.81,147.03,146.7,147.01,5170.0,135.4341,135.637,135.3326,135.6186,5170.0
2021-03-08 14:25:00,147.05,147.19,146.98,147.18,4921.0,135.6555,135.7846,135.5909,135.7754,4921.0
2021-03-08 14:30:00,147.09,147.09,146.96,146.97,6706.0,135.6924,135.6924,135.5724,135.5817,6706.0
2021-03-08 14:35:00,146.95,147.05,146.81,146.81,5722.0,135.5632,135.6555,135.4341,135.4341,5722.0
2021-03-08 14:40:00,146.84,146.86,146.59,146.71,8864.0,135.4617,135.4802,135.2311,135.3418,8864.0
2021-03-08 14:45:00,146.67,146.85,146.61,146.71,9769.0,135.3049,135.471,135.2496,135.3418,9769.0
2021-03-08 14:50:00,146.72,146.85,146.68,146.77,6123.0,135.351,135.471,135.3141,135.3972,6123.0
2021-03-08 14:55:00,146.77,146.93,146.64,146.87,9574.0,135.3972,135.5448,135.2772,135.4894,9574.0
2021-03-08 15:00:00,146.85,146.85,146.44,146.44,11455.0,135.471,135.471,135.0927,135.0927,11455.0
2021-03-08 15:05:00,146.4,146.56,146.37,146.5,11561.0,135.0558,135.2034,135.0282,135.1481,11561.0
2021-03-08 15:10:00,146.46,146.69,146.46,146.69,9369.0,135.1112,135.3234,135.1112,135.3234,9369.0
2021-03-08 15:15:00,146.68,146.74,146.23,146.32,15079.0,135.3141,135.3695,134.899,134.982,15079.0
2021-03-08 15:20:00,146.29,146.51,146.29,146.44,16975.0,134.9544,135.1573,134.9544,135.0927,16975.0
2021-03-08 15:25:00,146.47,146.64,146.41,146.52,9696.0,135.1204,135.2772,135.0651,135.1665,9696.0
2021-03-08 15:30:00,146.54,146.88,146.54,146.75,6975.0,135.185,135.4986,135.185,135.3787,6975.0
2021-03-08 15:35:00,146.73,146.76,146.5,146.5,16266.0,135.3603,135.3879,135.1481,135.1481,16266.0
2021-03-08 15:40:00,146.51,146.6,146.31,146.41,19359.0,135.1573,135.2403,134.9728,135.0651,19359.0
2021-03-08 15:45:00,146.41,146.53,146.23,146.29,45347.0,135.0651,135.1758,134.899,134.9544,45347.0
2021-03-08 15:50:00,146.31,146.38,145.91,146.19,56356.0,134.9728,135.0374,134.6038,134.8621,56356.0
2021-03-08 15:55:00,146.18,146.33,146.03,146.11,88182.0,134.8529,134.9913,134.7145,134.7883,88182.0
2021-03-09 09:30:00,146.97,147.47,146.57,146.83,29225.0,135.5817,136.0429,135.2127,135.4525,29225.0
2021-03-09 09:35:00,146.75,147.2,145.74,145.93,26664.0,135.3787,135.7939,134.447,134.6223,26664.0
2021-03-09 09:40:00,146.07,146.86,145.79,146.82,14258.0,134.7514,135.4802,134.4931,135.4433,14258.0
2021-03-09 09:45:00,146.83,147.11,146.4,146.4,7472.0,135.4525,135.7108,135.0558,135.0558,7472.0
2021-03-09 09:50:00,146.26,146.65,146.16,146.25,20594.0,134.9267,135.2865,134.8344,134.9175,20594.0
2021-03-09 09:55:00,146.35,146.5,146.17,146.34,7930.0,135.0097,135.1481,134.8437,135.0005,7930.0
2021-03-09 10:00:00,146.4,146.66,146.2,146.45,7401.0,135.0558,135.2957,134.8713,135.102,7401.0
2021-03-09 10:05:00,146.6,146.72,146.37,146.41,7874.0,135.2403,135.351,135.0282,135.0651,7874.0
2021-03-09 10:10:00,146.47,146.78,146.47,146.72,12210.0,135.1204,135.4064,135.1204,135.351,12210.0
2021-03-09 10:15:00,146.77,147.24,146.77,147.13,27254.0,135.3972,135.8308,135.3972,135.7293,27254.0
2021-03-09 10:20:00,147.13,147.4,147.05,147.13,20854.0,135.7293,135.9784,135.6555,135.7293,20854.0
2021-03-09 10:25:00,147.23,147.43,147.15,147.33,26791.0,135.8215,136.006,135.7477,135.9138,26791.0
2021-03-09 10:30:00,147.41,147.88,147.41,147.72,9855.0,135.9876,136.4212,135.9876,136.2736,9855.0
2021-03-09 10:35:00,147.69,147.69,147.34,147.5,11490.0,136.2459,136.2459,135.923,136.0706,11490.0
2021-03-09 10:40:00,147.45,147.61,147.39,147.61,10132.0,136.0245,136.1721,135.9691,136.1721,10132.0
2021-03-09 10:45:00,147.63,147.8,147.54,147.74,9513.0,136.1905,136.3474,136.1075,136.292,9513.0
2021-03-09 10:50:00,147.78,147.95,147.71,147.72,6627.0,136.3289,136.4857,136.2643,136.2736,6627.0
2021-03-09 10:55:00,147.74,147.84,147.38,147.4,10685.0,136.292,136.3843,135.9599,135.9784,10685.0
2021-03-09 11:00:00,147.37,147.71,147.33,147.55,8333.0,135.9507,136.2643,135.9138,136.1167,8333.0
2021-03-09 11:05:00,147.4,147.98,147.4,147.82,10717.0,135.9784,136.5134,135.9784,136.3658,10717.0
2021-03-09 11:10:00,147.71,147.79,147.42,147.42,5226.0,136.2643,136.3381,135.9968,135.9968,5226.0
2021-03-09 11:15:00,147.4,147.45,147.25,147.25,6241.0,135.9784,136.0245,135.84,135.84,6241.0
2021-03-09 11:20:00,147.13,147.14,146.93,146.93,5920.0,135.7293,135.7385,135.5448,135.5448,5920.0
2021-03-09 11:25:00,146.92,146.97,146.65,146.8,4996.0,135.5355,135.5817,135.2865,135.4248,4996.0
2021-03-09 11:30:00,146.83,147.04,146.74,147.04,7743.0,135.4525,135.6462,135.3695,135.6462,7743.0
2021-03-09 11:35:00,146.98,147.18,146.98,147.12,6846.0,135.5909,135.7754,135.5909,135.7201,6846.0
2021-03-09 11:40:00,147.09,147.31,147.02,147.18,7717.0,135.6924,135.8953,135.6278,135.7754,7717.0
2021-03-09 11:45:00,147.25,147.29,147.14,147.26,7710.0,135.84,135.8769,135.7385,135.8492,7710.0
2021-03-09 11:50:00,147.21,147.38,147.15,147.29,11287.0,135.8031,135.9599,135.7477,135.8769,11287.0
2021-03-09 11:55:00,147.3,147.75,147.27,147.73,20222.0,135.8861,136.3012,135.8584,136.2828,20222.0
2021-03-09 12:00:00,147.74,147.76,147.48,147.62,4858.0,136.292,136.3105,136.0522,136.1813,4858.0
2021-03-09 12:05:00,147.65,147.66,147.54,147.61,2910.0,136.209,136.2182,136.1075,136.1721,2910.0
2021-03-09 12:10:00,147.63,147.9,147.63,147.82,7885.0,136.1905,136.4396,136.1905,136.3658,7885.0
2021-03-09 12:15:00,147.85,148.07,147.79,147.98,15226.0,136.3935,136.5964,136.3381,136.5134,15226.0
2021-03-09 12:20:00,147.89,147.91,147.76,147.76,3334.0,136.4304,136.4488,136.3105,136.3105,3334.0
2021-03-09 12:25:00,147.81,147.89,147.66,147.66,6323.0,136.3566,136.4304,136.2182,136.2182,6323.0
2021-03-09 12:30:00,147.68,147.8,147.62,147.8,5353.0,136.2367,136.3474,136.1813,136.3474,5353.0
2021-03-09 12:35:00,147.82,147.86,147.73,147.73,6860.0,136.3658,136.4027,136.2828,136.2828,6860.0
2021-03-09 12:40:00,147.72,147.74,147.5,147.5,6497.0,136.2736,136.292,136.0706,136.0706,6497.0
2021-03-09 12:45:00,147.47,147.59,147.27,147.28,4882.0,136.0429,136.1536,135.8584,135.8677,4882.0
2021-03-09 12:50:00,147.26,147.35,147.17,147.3,5179.0,135.8492,135.9322,135.7662,135.8861,5179.0
2021-03-09 12:55:00,147.28,147.39,147.0,147.08,8612.0,135.8677,135.9691,135.6093,135.6831,8612.0
2021-03-09 13:00:00,147.1,147.24,146.88,147.13,14520.0,135.7016,135.8308,135.4986,135.7293,14520.0
2021-03-09 13:05:00,147.1,147.13,146.88,147.12,8328.0,135.7016,135.7293,135.4986,135.7201,8328.0
2021-03-09 13:10:00,147.12,147.12,146.82,146.94,11671.0,135.7201,135.7201,135.4433,135.554,11671.0
2021-03-09 13:15:00,146.94,147.15,146.94,147.06,8970.0,135.554,135.7477,135.554,135.6647,8970.0
2021-03-09 13:20:00,147.06,147.17,147.05,147.17,7636.0,135.6647,135.7662,135.6555,135.7662,7636.0
2021-03-09 13:25:00,147.18,147.19,147.06,147.19,5600.0,135.7754,135.7846,135.6647,135.7846,5600.0
2021-03-09 13:30:00,147.19,147.33,147.11,147.11,4603.0,135.7846,135.9138,135.7108,135.7108,4603.0
2021-03-09 13:35:00,147.18,147.45,147.17,147.36,6064.0,135.7754,136.0245,135.7662,135.9415,6064.0
2021-03-09 13:40:00,147.38,147.69,147.38,147.56,7036.0,135.9599,136.2459,135.9599,136.126,7036.0
2021-03-09 13:45:00,147.52,147.69,147.48,147.62,5567.0,136.0891,136.2459,136.0522,136.1813,5567.0
2021-03-09 13:50:00,147.6,147.63,147.5,147.58,5443.0,136.1629,136.1905,136.0706,136.1444,5443.0
2021-03-09 13:55:00,147.59,147.6,147.49,147.51,7416.0,136.1536,136.1629,136.0614,136.0798,7416.0
2021-03-09 14:00:00,147.47,147.52,147.41,147.48,4740.0,136.0429,136.0891,135.9876,136.0522,4740.0
2021-03-09 14:05:00,147.5,147.58,147.31,147.33,5538.0,136.0706,136.1444,135.8953,135.9138,5538.0
2021-03-09 14:10:00,147.31,147.43,147.29,147.43,6213.0,135.8953,136.006,135.8769,136.006,6213.0
2021-03-09 14:15:00,147.4,147.43,147.27,147.3,12519.0,135.9784,136.006,135.8584,135.8861,12519.0
2021-03-09 14:20:00,147.32,147.53,147.32,147.45,11561.0,135.9046,136.0983,135.9046,136.0245,11561.0
2021-03-09 14:25:00,147.42,147.54,147.34,147.45,11149.0,135.9968,136.1075,135.923,136.0245,11149.0
2021-03-09 14:30:00,147.46,147.86,147.46,147.86,16230.0,136.0337,136.4027,136.0337,136.4027,16230.0
2021-03-09 14:35:00,147.86,147.92,147.68,147.81,25226.0,136.4027,136.4581,136.2367,136.3566,25226.0
2021-03-09 14:40:00,147.84,147.86,147.77,147.83,8440.0,136.3843,136.4027,136.3197,136.375,8440.0
2021-03-09 14:45:00,147.83,147.83,147.62,147.64,17941.0,136.375,136.375,136.1813,136.1998,17941.0
2021-03-09 14:50:00,147.65,147.78,147.65,147.68,13592.0,136.209,136.3289,136.209,136.2367,13592.0
2021-03-09 14:55:00,147.68,147.76,147.67,147.72,12393.0,136.2367,136.3105,136.2274,136.2736,12393.0
2021-03-09 15:00:00,147.68,147.73,147.62,147.62,14244.0,136.2367,136.2828,136.1813,136.1813,14244.0
2021-03-09 15:05:00,147.58,147.67,147.54,147.6,14566.0,136.1444,136.2274,136.1075,136.1629,14566.0
2021-03-09 15:10:00,147.6,147.66,147.54,147.55,17271.0,136.1629,136.2182,136.1075,136.1167,17271.0
2021-03-09 15:15:00,147.53,147.57,147.37,147.42,17415.0,136.0983,136.1352,135.9507,135.9968,17415.0
2021-03-09 15:20:00,147.45,147.51,147.38,147.38,9529.0,136.0245,136.0798,135.9599,135.9599,9529.0
2021-03-09 15:25:00,147.34,147.34,147.02,147.29,14248.0,135.923,135.923,135.6278,135.8769,14248.0
2021-03-09 15:30:00,147.3,147.4,147.3,147.33,14000.0,135.8861,135.9784,135.8861,135.9138,14000.0
2021-03-09 15:35:00,147.32,147.37,146.94,146.97,27545.0,135.9046,135.9507,135.554,135.5817,27545.0
2021-03-09 15:40:00,146.95,147.19,146.6,146.6,25018.0,135.5632,135.7846,135.2403,135.2403,25018.0
2021-03-09 15:45:00,146.52,146.77,146.43,146.61,31681.0,135.1665,135.3972,135.0835,135.2496,31681.0
2021-03-09 15:50:00,146.54,146.71,146.18,146.48,38457.0,135.185,135.3418,134.8529,135.1296,38457.0
2021-03-09 15:55:00,146.5,146.53,146.06,146.08,85028.0,135.1481,135.1758,134.7422,134.7606,85028.0
2021-03-10 09:30:00,146.57,147.38,146.37,146.91,19544.0,135.2127,135.9599,135.0282,135.5263,19544.0
2021-03-10 09:35:00,146.74,147.3,146.36,147.3,4941.0,135.3695,135.8861,135.0189,135.8861,4941.0
2021-03-10 09:40:00,147.28,147.61,147.28,147.49,5048.0,135.8677,136.1721,135.8677,136.0614,5048.0
2021-03-10 09:45:00,147.47,147.75,147.18,147.19,5871.0,136.0429,136.3012,135.7754,135.7846,5871.0
2021-03-10 09:50:00,147.18,147.86,147.18,147.77,5887.0,135.7754,136.4027,135.7754,136.3197,5887.0
2021-03-10 09:55:00,147.78,148.1,147.67,148.0,6709.0,136.3289,136.6241,136.2274,136.5319,6709.0
2021-03-10 10:00:00,147.99,148.33,147.99,148.32,6909.0,136.5226,136.8363,136.5226,136.8271,6909.0
2021-03-10 10:05:00,148.46,148.46,148.17,148.32,6772.0,136.9562,136.9562,136.6887,136.8271,6772.0
2021-03-10 10:10:00,148.3,148.3,147.92,147.92,5740.0,136.8086,136.8086,136.4581,136.4581,5740.0
2021-03-10 10:15:00,148.0,148.2,147.88,148.19,9234.0,136.5319,136.7164,136.4212,136.7071,9234.0
2021-03-10 10:20:00,148.1,148.1,147.8,147.92,8398.0,136.6241,136.6241,136.3474,136.4581,8398.0
2021-03-10 10:25:00,147.89,147.98,147.67,147.67,7784.0,136.4304,136.5134,136.2274,136.2274,7784.0
2021-03-10 10:30:00,147.67,147.95,147.62,147.92,9828.0,136.2274,136.4857,136.1813,136.4581,9828.0
2021-03-10 10:35:00,147.95,148.23,147.81,147.97,18952.0,136.4857,136.744,136.3566,136.5042,18952.0
2021-03-10 10:40:00,147.88,147.94,147.73,147.88,5204.0,136.4212,136.4765,136.2828,136.4212,5204.0
2021-03-10 10:45:00,147.91,148.0,147.7,147.93,7508.0,136.4488,136.5319,136.2551,136.4673,7508.0
2021-03-10 10:50:00,147.92,148.18,147.74,148.01,2678.0,136.4581,136.6979,136.292,136.5411,2678.0
2021-03-10 10:55:00,148.09,148.28,147.81,147.81,4288.0,136.6149,136.7902,136.3566,136.3566,4288.0
2021-03-10 11:00:00,147.93,148.08,147.83,148.02,4349.0,136.4673,136.6057,136.375,136.5503,4349.0
2021-03-10 11:05:00,148.01,148.37,147.83,148.36,6486.0,136.5411,136.8732,136.375,136.864,6486.0
2021-03-10 11:10:00,148.39,148.73,148.38,148.57,2839.0,136.8916,137.2053,136.8824,137.0577,2839.0
2021-03-10 11:15:00,148.49,148.56,148.39,148.45,3859.0,136.9839,137.0485,136.8916,136.947,3859.0
2021-03-10 11:20:00,148.52,148.62,148.42,148.5,5755.0,137.0116,137.1038,136.9193,136.9931,5755.0
2021-03-10 11:25:00,148.5,148.63,148.5,148.58,3538.0,136.9931,137.113,136.9931,137.0669,3538.0
2021-03-10 11:30:00,148.61,148.64,148.38,148.58,3553.0,137.0946,137.1223,136.8824,137.0669,3553.0
2021-03-10 11:35:00,148.59,148.67,148.56,148.56,1972.0,137.0761,137.1499,137.0485,137.0485,1972.0
2021-03-10 11:40:00,148.51,148.55,148.41,148.47,8700.0,137.0023,137.0392,136.9101,136.9654,8700.0
2021-03-10 11:45:00,148.53,148.61,148.51,148.54,3606.0,137.0208,137.0946,137.0023,137.03,3606.0
2021-03-10 11:50:00,148.52,148.64,148.52,148.56,2136.0,137.0116,137.1223,137.0116,137.0485,2136.0
2021-03-10 11:55:00,148.52,148.63,148.45,148.54,6296.0,137.0116,137.113,136.947,137.03,6296.0
2021-03-10 12:00:00,148.65,148.81,148.57,148.57,4008.0,137.1315,137.2791,137.0577,137.0577,4008.0
2021-03-10 12:05:00,148.51,148.6,148.45,148.6,1743.0,137.0023,137.0854,136.947,137.0854,1743.0
2021-03-10 12:10:00,148.61,148.73,148.57,148.65,2236.0,137.0946,137.2053,137.0577,137.1315,2236.0
2021-03-10 12:15:00,148.65,148.7,148.46,148.49,5022.0,137.1315,137.1776,136.9562,136.9839,5022.0
2021-03-10 12:20:00,148.51,148.68,148.44,148.68,5293.0,137.0023,137.1592,136.9378,137.1592,5293.0
2021-03-10 12:25:00,148.71,148.79,148.58,148.79,4259.0,137.1868,137.2606,137.0669,137.2606,4259.0
2021-03-10 12:30:00,148.85,149.1,148.85,149.03,8807.0,137.316,137.5466,137.316,137.482,8807.0
2021-03-10 12:35:00,149.05,149.09,148.82,148.84,2139.0,137.5005,137.5374,137.2883,137.3068,2139.0
2021-03-10 12:40:00,148.9,149.03,148.82,149.02,4889.0,137.3621,137.482,137.2883,137.4728,4889.0
2021-03-10 12:45:00,148.97,149.13,148.94,149.05,2782.0,137.4267,137.5743,137.399,137.5005,2782.0
2021-03-10 12:50:00,149.02,149.02,148.9,148.94,2302.0,137.4728,137.4728,137.3621,137.399,2302.0
2021-03-10 12:55:00,148.94,149.06,148.89,149.05,7331.0,137.399,137.5097,137.3529,137.5005,7331.0
2021-03-10 13:00:00,149.05,149.15,148.79,149.03,8141.0,137.5005,137.5928,137.2606,137.482,8141.0
2021-03-10 13:05:00,149.06,149.23,148.98,149.15,5460.0,137.5097,137.6666,137.4359,137.5928,5460.0
2021-03-10 13:10:00,149.18,149.31,149.18,149.28,3768.0,137.6204,137.7404,137.6204,137.7127,3768.0
2021-03-10 13:15:00,149.33,149.5,149.17,149.34,5961.0,137.7588,137.9156,137.6112,137.768,5961.0
2021-03-10 13:20:00,149.35,149.59,149.3,149.3,8690.0,137.7773,137.9987,137.7311,137.7311,8690.0
2021-03-10 13:25:00,149.28,149.38,149.24,149.35,3008.0,137.7127,137.8049,137.6758,137.7773,3008.0
2021-03-10 13:30:00,149.45,149.48,149.24,149.3,4738.0,137.8695,137.8972,137.6758,137.7311,4738.0
2021-03-10 13:35:00,149.35,149.45,149.18,149.37,4543.0,137.7773,137.8695,137.6204,137.7957,4543.0
2021-03-10 13:40:00,149.39,149.45,149.27,149.3,5724.0,137.8142,137.8695,137.7035,137.7311,5724.0
2021-03-10 13:45:00,149.31,149.54,149.28,149.54,7936.0,137.7404,137.9525,137.7127,137.9525,7936.0
2021-03-10 13:50:00,149.49,149.6,149.42,149.57,4412.0,137.9064,138.0079,137.8418,137.9802,4412.0
2021-03-10 13:55:00,149.56,149.6,149.46,149.52,6622.0,137.971,138.0079,137.8787,137.9341,6622.0
2021-03-10 14:00:00,149.52,149.68,149.42,149.68,7594.0,137.9341,138.0817,137.8418,138.0817,7594.0
2021-03-10 14:05:00,149.7,149.73,149.6,149.65,4403.0,138.1001,138.1278,138.0079,138.054,4403.0
2021-03-10 14:10:00,149.72,149.99,149.7,149.92,10678.0,138.1186,138.3677,138.1001,138.3031,10678.0
2021-03-10 14:15:00,149.92,149.96,149.86,149.89,11377.0,138.3031,138.34,138.2477,138.2754,11377.0
2021-03-10 14:20:00,149.92,149.93,149.67,149.73,7404.0,138.3031,138.3123,138.0725,138.1278,7404.0
2021-03-10 14:25:00,149.77,149.93,149.73,149.8,4586.0,138.1647,138.3123,138.1278,138.1924,4586.0
2021-03-10 14:30:00,149.8,149.88,149.67,149.84,5019.0,138.1924,138.2662,138.0725,138.2293,5019.0
2021-03-10 14:35:00,149.85,149.9,149.71,149.8,3178.0,138.2385,138.2846,138.1094,138.1924,3178.0
2021-03-10 14:40:00,149.78,149.85,149.51,149.53,5436.0,138.1739,138.2385,137.9249,137.9433,5436.0
2021-03-10 14:45:00,149.51,149.72,149.4,149.67,6807.0,137.9249,138.1186,137.8234,138.0725,6807.0
2021-03-10 14:50:00,149.61,149.69,149.5,149.59,9187.0,138.0171,138.0909,137.9156,137.9987,9187.0
2021-03-10 14:55:00,149.55,149.57,149.44,149.53,5419.0,137.9618,137.9802,137.8603,137.9433,5419.0
2021-03-10 15:00:00,149.52,149.58,149.26,149.27,11360.0,137.9341,137.9894,137.6942,137.7035,11360.0
2021-03-10 15:05:00,149.26,149.36,149.11,149.26,9140.0,137.6942,137.7865,137.5559,137.6942,9140.0
2021-03-10 15:10:00,149.27,149.35,149.2,149.29,7388.0,137.7035,137.7773,137.6389,137.7219,7388.0
2021-03-10 15:15:00,149.36,149.42,149.26,149.41,5792.0,137.7865,137.8418,137.6942,137.8326,5792.0
2021-03-10 15:20:00,149.43,149.44,149.32,149.41,6417.0,137.8511,137.8603,137.7496,137.8326,6417.0
2021-03-10 15:25:00,149.43,149.46,149.22,149.42,19202.0,137.8511,137.8787,137.6573,137.8418,19202.0
2021-03-10 15:30:00,149.39,149.4,148.95,148.95,28279.0,137.8142,137.8234,137.4082,137.4082,28279.0
2021-03-10 15:35:00,148.99,149.04,148.85,148.96,19829.0,137.4451,137.4913,137.316,137.4175,19829.0
2021-03-10 15:40:00,148.94,149.05,148.82,148.92,10415.0,137.399,137.5005,137.2883,137.3806,10415.0
2021-03-10 15:45:00,148.95,149.08,148.92,149.02,17667.0,137.4082,137.5282,137.3806,137.4728,17667.0
2021-03-10 15:50:00,149.04,149.04,148.3,148.3,55146.0,137.4913,137.4913,136.8086,136.8086,55146.0
2021-03-10 15:55:00,148.35,148.62,148.33,148.41,66100.0,136.8547,137.1038,136.8363,136.9101,66100.0
2021-03-11 09:30:00,148.63,149.15,148.42,148.69,17586.0,137.113,137.5928,136.9193,137.1684,17586.0
2021-03-11 09:35:00,148.9,149.03,148.36,148.62,4612.0,137.3621,137.482,136.864,137.1038,4612.0
2021-03-11 09:40:00,148.84,149.0,148.78,148.82,2100.0,137.3068,137.4544,137.2514,137.2883,2100.0
2021-03-11 09:45:00,148.64,148.9,148.59,148.69,3201.0,137.1223,137.3621,137.0761,137.1684,3201.0
2021-03-11 09:50:00,148.66,148.71,148.38,148.7,3743.0,137.1407,137.1868,136.8824,137.1776,3743.0
2021-03-11 09:55:00,148.83,149.04,148.8,149.02,5949.0,137.2975,137.4913,137.2699,137.4728,5949.0
2021-03-11 10:00:00,148.8,148.97,148.61,148.7,2458.0,137.2699,137.4267,137.0946,137.1776,2458.0
2021-03-11 10:05:00,148.71,148.72,148.4,148.46,6730.0,137.1868,137.1961,136.9009,136.9562,6730.0
2021-03-11 10:10:00,148.48,148.61,148.37,148.52,6255.0,136.9747,137.0946,136.8732,137.0116,6255.0
2021-03-11 10:15:00,148.52,148.54,148.31,148.48,11091.0,137.0116,137.03,136.8178,136.9747,11091.0
2021-03-11 10:20:00,148.49,148.95,148.49,148.81,5312.0,136.9839,137.4082,136.9839,137.2791,5312.0
2021-03-11 10:25:00,148.81,148.85,148.58,148.75,3500.0,137.2791,137.316,137.0669,137.2237,3500.0
2021-03-11 10:30:00,148.81,148.82,148.4,148.44,5570.0,137.2791,137.2883,136.9009,136.9378,5570.0
2021-03-11 10:35:00,148.37,148.4,148.01,148.01,9436.0,136.8732,136.9009,136.5411,136.5411,9436.0
2021-03-11 10:40:00,147.98,148.16,147.83,147.87,12990.0,136.5134,136.6795,136.375,136.4119,12990.0
2021-03-11 10:45:00,147.87,147.89,147.5,147.5,17730.0,136.4119,136.4304,136.0706,136.0706,17730.0
2021-03-11 10:50:00,147.48,147.87,147.41,147.85,9796.0,136.0522,136.4119,135.9876,136.3935,9796.0
2021-03-11 10:55:00,147.84,147.89,147.71,147.71,7911.0,136.3843,136.4304,136.2643,136.2643,7911.0
2021-03-11 11:00:00,147.73,147.86,147.66,147.66,8969.0,136.2828,136.4027,136.2182,136.2182,8969.0
2021-03-11 11:05:00,147.65,147.9,147.65,147.87,5940.0,136.209,136.4396,136.209,136.4119,5940.0
2021-03-11 11:10:00,147.84,148.16,147.8,148.16,40709.0,136.3843,136.6795,136.3474,136.6795,40709.0
2021-03-11 11:15:00,148.14,148.6,148.14,148.59,7500.0,136.661,137.0854,136.661,137.0761,7500.0
2021-03-11 11:20:00,148.61,148.72,148.39,148.6,5539.0,137.0946,137.1961,136.8916,137.0854,5539.0
2021-03-11 11:25:00,148.63,148.65,148.32,148.32,3275.0,137.113,137.1315,136.8271,136.8271,3275.0
2021-03-11 11:30:00,148.34,148.42,148.27,148.4,4405.0,136.8455,136.9193,136.7809,136.9009,4405.0
2021-03-11 11:35:00,148.36,148.52,148.01,148.01,9247.0,136.864,137.0116,136.5411,136.5411,9247.0
2021-03-11 11:40:00,148.03,148.08,147.82,147.92,12617.0,136.5595,136.6057,136.3658,136.4581,12617.0
2021-03-11 11:45:00,147.96,148.05,147.78,148.01,6688.0,136.495,136.578,136.3289,136.5411,6688.0
2021-03-11 11:50:00,148.04,148.07,147.7,147.71,9153.0,136.5688,136.5964,136.2551,136.2643,9153.0
2021-03-11 11:55:00,147.67,147.77,147.42,147.45,17291.0,136.2274,136.3197,135.9968,136.0245,17291.0
2021-03-11 12:00:00,147.53,147.58,147.28,147.31,7285.0,136.0983,136.1444,135.8677,135.8953,7285.0
2021-03-11 12:05:00,147.33,147.64,147.33,147.56,13078.0,135.9138,136.1998,135.9138,136.126,13078.0
2021-03-11 12:10:00,147.51,147.58,147.34,147.4,8884.0,136.0798,136.1444,135.923,135.9784,8884.0
2021-03-11 12:15:00,147.36,147.44,147.22,147.32,9223.0,135.9415,136.0153,135.8123,135.9046,9223.0
2021-03-11 12:20:00,147.3,147.31,147.12,147.14,8072.0,135.8861,135.8953,135.7201,135.7385,8072.0
2021-03-11 12:25:00,147.18,147.27,147.1,147.27,6711.0,135.7754,135.8584,135.7016,135.8584,6711.0
2021-03-11 12:30:00,147.25,147.28,147.17,147.19,7452.0,135.84,135.8677,135.7662,135.7846,7452.0
2021-03-11 12:35:00,147.17,147.36,147.16,147.25,5496.0,135.7662,135.9415,135.757,135.84,5496.0
2021-03-11 12:40:00,147.14,147.15,146.97,147.05,8046.0,135.7385,135.7477,135.5817,135.6555,8046.0
2021-03-11 12:45:00,147.11,147.11,146.98,147.02,5544.0,135.7108,135.7108,135.5909,135.6278,5544.0
2021-03-11 12:50:00,146.98,147.02,146.71,146.79,9892.0,135.5909,135.6278,135.3418,135.4156,9892.0
2021-03-11 12:55:00,146.8,146.92,146.68,146.89,9847.0,135.4248,135.5355,135.3141,135.5079,9847.0
2021-03-11 13:00:00,146.97,147.18,146.94,147.08,4166.0,135.5817,135.7754,135.554,135.6831,4166.0
2021-03-11 13:05:00,147.06,147.21,147.05,147.11,4916.0,135.6647,135.8031,135.6555,135.7108,4916.0
2021-03-11 13:10:00,147.07,147.09,146.86,146.98,3451.0,135.6739,135.6924,135.4802,135.5909,3451.0
2021-03-11 13:15:00,147.04,147.06,146.75,146.8,8597.0,135.6462,135.6647,135.3787,135.4248,8597.0
2021-03-11 13:20:00,146.79,146.92,146.78,146.92,3683.0,135.4156,135.5355,135.4064,135.5355,3683.0
2021-03-11 13:25:00,146.93,146.95,146.76,146.88,3682.0,135.5448,135.5632,135.3879,135.4986,3682.0
2021-03-11 13:30:00,146.88,146.97,146.8,146.8,3026.0,135.4986,135.5817,135.4248,135.4248,3026.0
2021-03-11 13:35:00,146.77,146.77,146.56,146.58,4145.0,135.3972,135.3972,135.2034,135.2219,4145.0
2021-03-11 13:40:00,146.55,146.58,146.13,146.38,12892.0,135.1942,135.2219,134.8068,135.0374,12892.0
2021-03-11 13:45:00,146.36,146.66,146.35,146.66,7635.0,135.0189,135.2957,135.0097,135.2957,7635.0
2021-03-11 13:50:00,146.7,146.7,146.58,146.69,3374.0,135.3326,135.3326,135.2219,135.3234,3374.0
2021-03-11 13:55:00,146.67,146.73,146.35,146.4,7316.0,135.3049,135.3603,135.0097,135.0558,7316.0
2021-03-11 14:00:00,146.45,146.75,146.39,146.63,5285.0,135.102,135.3787,135.0466,135.268,5285.0
2021-03-11 14:05:00,146.66,146.67,146.49,146.59,3790.0,135.2957,135.3049,135.1389,135.2311,3790.0
2021-03-11 14:10:00,146.57,146.64,146.51,146.59,5882.0,135.2127,135.2772,135.1573,135.2311,5882.0
2021-03-11 14:15:00,146.55,146.63,146.52,146.52,5980.0,135.1942,135.268,135.1665,135.1665,5980.0
2021-03-11 14:20:00,146.6,146.69,146.53,146.66,3744.0,135.2403,135.3234,135.1758,135.2957,3744.0
2021-03-11 14:25:00,146.67,146.75,146.63,146.74,4551.0,135.3049,135.3787,135.268,135.3695,4551.0
2021-03-11 14:30:00,146.77,146.85,146.6,146.85,6909.0,135.3972,135.471,135.2403,135.471,6909.0
2021-03-11 14:35:00,146.82,146.82,146.65,146.66,5538.0,135.4433,135.4433,135.2865,135.2957,5538.0
2021-03-11 14:40:00,146.66,146.66,146.33,146.33,7208.0,135.2957,135.2957,134.9913,134.9913,7208.0
2021-03-11 14:45:00,146.35,146.7,146.35,146.6,11718.0,135.0097,135.3326,135.0097,135.2403,11718.0
2021-03-11 14:50:00,146.62,146.77,146.62,146.66,7651.0,135.2588,135.3972,135.2588,135.2957,7651.0
2021-03-11 14:55:00,146.61,146.64,146.55,146.58,13125.0,135.2496,135.2772,135.1942,135.2219,13125.0
2021-03-11 15:00:00,146.54,146.63,146.3,146.33,12894.0,135.185,135.268,134.9636,134.9913,12894.0
2021-03-11 15:05:00,146.34,146.36,146.28,146.29,5119.0,135.0005,135.0189,134.9451,134.9544,5119.0
2021-03-11 15:10:00,146.29,146.29,146.09,146.11,5982.0,134.9544,134.9544,134.7699,134.7883,5982.0
2021-03-11 15:15:00,146.1,146.28,146.02,146.03,7271.0,134.7791,134.9451,134.7053,134.7145,7271.0
2021-03-11 15:20:00,146.1,146.17,146.08,146.08,4036.0,134.7791,134.8437,134.7606,134.7606,4036.0
2021-03-11 15:25:00,146.07,146.13,145.95,146.01,12523.0,134.7514,134.8068,134.6407,134.6961,12523.0
2021-03-11 15:30:00,145.99,146.0,145.88,145.94,7717.0,134.6776,134.6868,134.5761,134.6315,7717.0
2021-03-11 15:35:00,145.94,146.0,145.87,146.0,6654.0,134.6315,134.6868,134.5669,134.6868,6654.0
2021-03-11 15:40:00,145.97,146.08,145.9,145.98,22206.0,134.6592,134.7606,134.5946,134.6684,22206.0
2021-03-11 15:45:00,145.96,146.04,145.83,145.88,15815.0,134.6499,134.7237,134.53,134.5761,15815.0
2021-03-11 15:50:00,145.86,146.11,145.82,146.03,47646.0,134.5577,134.7883,134.5208,134.7145,47646.0
2021-03-11 15:55:00,146.04,146.14,145.91,146.04,100458.0,134.7237,134.816,134.6038,134.7237,100458.0
2021-03-12 09:30:00,146.65,147.08,146.49,146.79,14270.0,135.2865,135.6831,135.1389,135.4156,14270.0
2021-03-12 09:35:00,146.91,147.12,146.76,147.12,8050.0,135.5263,135.7201,135.3879,135.7201,8050.0
2021-03-12 09:40:00,147.1,147.22,146.74,146.97,10530.0,135.7016,135.8123,135.3695,135.5817,10530.0
2021-03-12 09:45:00,146.94,146.95,146.52,146.71,3269.0,135.554,135.5632,135.1665,135.3418,3269.0
2021-03-12 09:50:00,146.72,146.87,146.7,146.87,2300.0,135.351,135.4894,135.3326,135.4894,2300.0
2021-03-12 09:55:00,146.94,147.14,146.89,147.0,11210.0,135.554,135.7385,135.5079,135.6093,11210.0
2021-03-12 10:00:00,147.09,147.1,146.57,146.57,6808.0,135.6924,135.7016,135.2127,135.2127,6808.0
2021-03-12 10:05:00,146.58,146.77,146.57,146.63,2968.0,135.2219,135.3972,135.2127,135.268,2968.0
2021-03-12 10:10:00,146.64,146.68,146.32,146.32,5731.0,135.2772,135.3141,134.982,134.982,5731.0
2021-03-12 10:15:00,146.31,146.37,146.11,146.37,4972.0,134.9728,135.0282,134.7883,135.0282,4972.0
2021-03-12 10:20:00,146.38,146.38,145.96,146.03,8993.0,135.0374,135.0374,134.6499,134.7145,8993.0
2021-03-12 10:25:00,146.07,146.36,146.0,146.32,6709.0,134.7514,135.0189,134.6868,134.982,6709.0
2021-03-12 10:30:00,146.33,146.46,146.31,146.37,3653.0,134.9913,135.1112,134.9728,135.0282,3653.0
2021-03-12 10:35:00,146.36,146.58,146.31,146.54,4347.0,135.0189,135.2219,134.9728,135.185,4347.0
2021-03-12 10:40:00,146.58,146.77,146.49,146.77,3140.0,135.2219,135.3972,135.1389,135.3972,3140.0
2021-03-12 10:45:00,146.72,146.97,146.68,146.97,6124.0,135.351,135.5817,135.3141,135.5817,6124.0
2021-03-12 10:50:00,147.15,147.32,147.03,147.21,9206.0,135.7477,135.9046,135.637,135.8031,9206.0
2021-03-12 10:55:00,147.1,147.32,147.09,147.28,3772.0,135.7016,135.9046,135.6924,135.8677,3772.0
2021-03-12 11:00:00,147.25,147.54,146.93,146.93,5464.0,135.84,136.1075,135.5448,135.5448,5464.0
2021-03-12 11:05:00,146.94,147.05,146.41,146.41,10807.0,135.554,135.6555,135.0651,135.0651,10807.0
2021-03-12 11:10:00,146.47,146.69,146.33,146.44,9454.0,135.1204,135.3234,134.9913,135.0927,9454.0
2021-03-12 11:15:00,146.43,146.54,146.19,146.19,5720.0,135.0835,135.185,134.8621,134.8621,5720.0
2021-03-12 11:20:00,146.16,146.38,146.09,146.12,5016.0,134.8344,135.0374,134.7699,134.7975,5016.0
2021-03-12 11:25:00,146.07,146.14,145.92,146.13,5027.0,134.7514,134.816,134.613,134.8068,5027.0
2021-03-12 11:30:00,146.1,146.14,146.01,146.04,6959.0,134.7791,134.816,134.6961,134.7237,6959.0
2021-03-12 11:35:00,146.04,146.11,145.97,146.04,4028.0,134.7237,134.7883,134.6592,134.7237,4028.0
2021-03-12 11:40:00,146.04,146.04,145.86,145.94,4499.0,134.7237,134.7237,134.5577,134.6315,4499.0
2021-03-12 11:45:00,145.9,145.9,145.78,145.87,4053.0,134.5946,134.5946,134.4839,134.5669,4053.0
2021-03-12 11:50:00,145.86,145.88,145.71,145.72,8511.0,134.5577,134.5761,134.4193,134.4285,8511.0
2021-03-12 11:55:00,145.72,145.74,145.57,145.58,10127.0,134.4285,134.447,134.2902,134.2994,10127.0
2021-03-12 12:00:00,145.61,145.87,145.58,145.87,7916.0,134.3271,134.5669,134.2994,134.5669,7916.0
2021-03-12 12:05:00,145.88,145.88,145.53,145.57,7596.0,134.5761,134.5761,134.2533,134.2902,7596.0
2021-03-12 12:10:00,145.61,145.64,145.5,145.62,4031.0,134.3271,134.3547,134.2256,134.3363,4031.0
2021-03-12 12:15:00,145.63,145.64,145.43,145.58,19489.0,134.3455,134.3547,134.161,134.2994,19489.0
2021-03-12 12:20:00,145.55,145.55,145.43,145.43,6830.0,134.2717,134.2717,134.161,134.161,6830.0
2021-03-12 12:25:00,145.43,145.56,145.3,145.56,6714.0,134.161,134.2809,134.0411,134.2809,6714.0
2021-03-12 12:30:00,145.56,145.7,145.4,145.4,8798.0,134.2809,134.4101,134.1333,134.1333,8798.0
2021-03-12 12:35:00,145.43,145.43,145.22,145.26,10733.0,134.161,134.161,133.9673,134.0042,10733.0
2021-03-12 12:40:00,145.29,145.29,145.07,145.14,16657.0,134.0319,134.0319,133.8289,133.8935,16657.0
2021-03-12 12:45:00,145.17,145.39,145.16,145.2,11330.0,133.9212,134.1241,133.9119,133.9488,11330.0
2021-03-12 12:50:00,145.2,145.21,145.06,145.13,9388.0,133.9488,133.9581,133.8197,133.8843,9388.0
2021-03-12 12:55:00,145.13,145.21,144.94,144.99,10201.0,133.8843,133.9581,133.709,133.7551,10201.0
2021-03-12 13:00:00,145.03,145.14,144.99,145.01,13438.0,133.792,133.8935,133.7551,133.7735,13438.0
2021-03-12 13:05:00,145.01,145.08,144.86,144.92,10574.0,133.7735,133.8381,133.6352,133.6905,10574.0
2021-03-12 13:10:00,144.9,144.97,144.81,144.89,8753.0,133.6721,133.7366,133.589,133.6628,8753.0
2021-03-12 13:15:00,144.85,144.85,144.46,144.5,39570.0,133.6259,133.6259,133.2662,133.3031,39570.0
2021-03-12 13:20:00,144.53,144.86,144.48,144.5,14038.0,133.3307,133.6352,133.2846,133.3031,14038.0
2021-03-12 13:25:00,144.54,144.66,144.32,144.63,16554.0,133.34,133.4507,133.137,133.423,16554.0
2021-03-12 13:30:00,144.63,144.68,144.42,144.5,11496.0,133.423,133.4691,133.2293,133.3031,11496.0
2021-03-12 13:35:00,144.5,144.51,144.34,144.4,11329.0,133.3031,133.3123,133.1555,133.2108,11329.0
2021-03-12 13:40:00,144.4,144.45,144.33,144.44,13249.0,133.2108,133.2569,133.1462,133.2477,13249.0
2021-03-12 13:45:00,144.46,144.46,144.21,144.38,13068.0,133.2662,133.2662,133.0355,133.1924,13068.0
2021-03-12 13:50:00,144.37,144.46,144.25,144.42,8585.0,133.1831,133.2662,133.0724,133.2293,8585.0
2021-03-12 13:55:00,144.43,144.43,144.2,144.23,12082.0,133.2385,133.2385,133.0263,133.054,12082.0
2021-03-12 14:00:00,144.26,144.42,144.17,144.19,13493.0,133.0817,133.2293,132.9986,133.0171,13493.0
2021-03-12 14:05:00,144.18,144.78,144.07,144.76,21983.0,133.0079,133.5614,132.9064,133.5429,21983.0
2021-03-12 14:10:00,144.74,144.95,144.68,144.93,7891.0,133.5245,133.7182,133.4691,133.6997,7891.0
2021-03-12 14:15:00,144.97,145.0,144.84,144.93,7142.0,133.7366,133.7643,133.6167,133.6997,7142.0
2021-03-12 14:20:00,144.95,145.21,144.9,145.15,8963.0,133.7182,133.9581,133.6721,133.9027,8963.0
2021-03-12 14:25:00,145.11,145.22,145.08,145.16,6967.0,133.8658,133.9673,133.8381,133.9119,6967.0
2021-03-12 14:30:00,145.18,145.24,145.15,145.2,6604.0,133.9304,133.9857,133.9027,133.9488,6604.0
2021-03-12 14:35:00,145.2,145.22,145.1,145.12,4837.0,133.9488,133.9673,133.8566,133.875,4837.0
2021-03-12 14:40:00,145.15,145.17,144.97,144.97,9211.0,133.9027,133.9212,133.7366,133.7366,9211.0
2021-03-12 14:45:00,144.98,144.98,144.89,144.9,11469.0,133.7459,133.7459,133.6628,133.6721,11469.0
2021-03-12 14:50:00,144.9,144.98,144.79,144.81,11096.0,133.6721,133.7459,133.5706,133.589,11096.0
2021-03-12 14:55:00,144.81,145.06,144.81,145.01,6238.0,133.589,133.8197,133.589,133.7735,6238.0
2021-03-12 15:00:00,144.97,145.16,144.96,145.14,6679.0,133.7366,133.9119,133.7274,133.8935,6679.0
2021-03-12 15:05:00,145.13,145.13,144.89,145.0,7412.0,133.8843,133.8843,133.6628,133.7643,7412.0
2021-03-12 15:10:00,145.01,145.01,144.76,144.77,14268.0,133.7735,133.7735,133.5429,133.5521,14268.0
2021-03-12 15:15:00,144.74,144.89,144.74,144.83,9349.0,133.5245,133.6628,133.5245,133.6075,9349.0
2021-03-12 15:20:00,144.84,145.09,144.84,144.98,9825.0,133.6167,133.8473,133.6167,133.7459,9825.0
2021-03-12 15:25:00,144.95,145.05,144.9,144.9,5707.0,133.7182,133.8104,133.6721,133.6721,5707.0
2021-03-12 15:30:00,144.92,145.06,144.84,145.05,8014.0,133.6905,133.8197,133.6167,133.8104,8014.0
2021-03-12 15:35:00,145.06,145.14,144.98,145.01,14832.0,133.8197,133.8935,133.7459,133.7735,14832.0
2021-03-12 15:40:00,145.02,145.02,144.89,144.92,9379.0,133.7828,133.7828,133.6628,133.6905,9379.0
2021-03-12 15:45:00,144.92,145.09,144.89,145.05,17573.0,133.6905,133.8473,133.6628,133.8104,17573.0
2021-03-12 15:50:00,145.1,145.11,144.91,145.03,30603.0,133.8566,133.8658,133.6813,133.792,30603.0
2021-03-12 15:55:00,145.03,145.48,145.03,145.35,78057.0,133.792,134.2071,133.792,134.0872,78057.0
2021-03-15 09:30:00,144.76,145.37,144.67,145.12,16953.0,133.5429,134.1057,133.4599,133.875,16953.0
2021-03-15 09:35:00,145.14,145.4,144.53,145.21,12982.0,133.8935,134.1333,133.3307,133.9581,12982.0
2021-03-15 09:40:00,145.24,145.51,145.07,145.31,6074.0,133.9857,134.2348,133.8289,134.0503,6074.0
2021-03-15 09:45:00,145.25,145.29,144.46,144.46,7356.0,133.995,134.0319,133.2662,133.2662,7356.0
2021-03-15 09:50:00,144.47,144.47,144.09,144.26,7692.0,133.2754,133.2754,132.9248,133.0817,7692.0
2021-03-15 09:55:00,144.28,144.42,144.01,144.19,8954.0,133.1001,133.2293,132.851,133.0171,8954.0
2021-03-15 10:00:00,144.22,144.48,144.06,144.26,6888.0,133.0448,133.2846,132.8972,133.0817,6888.0
2021-03-15 10:05:00,144.3,144.44,144.12,144.13,10076.0,133.1186,133.2477,132.9525,132.9617,10076.0
2021-03-15 10:10:00,144.11,144.22,143.93,143.95,10469.0,132.9433,133.0448,132.7772,132.7957,10469.0
2021-03-15 10:15:00,143.96,144.13,143.91,144.13,5225.0,132.8049,132.9617,132.7588,132.9617,5225.0
2021-03-15 10:20:00,144.15,144.47,144.14,144.31,13309.0,132.9802,133.2754,132.971,133.1278,13309.0
2021-03-15 10:25:00,144.3,144.41,144.18,144.23,7415.0,133.1186,133.22,133.0079,133.054,7415.0
2021-03-15 10:30:00,144.18,144.26,144.11,144.19,5837.0,133.0079,133.0817,132.9433,133.0171,5837.0
2021-03-15 10:35:00,144.22,144.32,144.1,144.13,8879.0,133.0448,133.137,132.9341,132.9617,8879.0
2021-03-15 10:40:00,144.16,144.19,143.8,143.83,7843.0,132.9894,133.0171,132.6573,132.685,7843.0
2021-03-15 10:45:00,143.79,143.79,143.5,143.5,4900.0,132.6481,132.6481,132.3806,132.3806,4900.0
2021-03-15 10:50:00,143.52,143.53,143.16,143.22,13344.0,132.399,132.4082,132.0669,132.1223,13344.0
2021-03-15 10:55:00,143.22,143.5,143.21,143.33,6298.0,132.1223,132.3806,132.113,132.2237,6298.0
2021-03-15 11:00:00,143.3,143.51,143.24,143.51,7858.0,132.1961,132.3898,132.1407,132.3898,7858.0
2021-03-15 11:05:00,143.52,143.52,143.27,143.27,3233.0,132.399,132.399,132.1684,132.1684,3233.0
2021-03-15 11:10:00,143.25,143.25,143.02,143.04,2851.0,132.1499,132.1499,131.9377,131.9562,2851.0
2021-03-15 11:15:00,142.99,143.2,142.99,143.18,2827.0,131.9101,132.1038,131.9101,132.0854,2827.0
2021-03-15 11:20:00,143.13,143.28,143.08,143.14,3602.0,132.0392,132.1776,131.9931,132.0485,3602.0
2021-03-15 11:25:00,143.15,143.19,142.86,142.87,7104.0,132.0577,132.0946,131.7901,131.7994,7104.0
2021-03-15 11:30:00,142.95,142.95,142.69,142.84,12255.0,131.8732,131.8732,131.6333,131.7717,12255.0
2021-03-15 11:35:00,142.85,143.1,142.85,142.99,14363.0,131.7809,132.0115,131.7809,131.9101,14363.0
2021-03-15 11:40:00,142.99,143.25,142.98,143.25,10645.0,131.9101,132.1499,131.9008,132.1499,10645.0
2021-03-15 11:45:00,143.28,143.33,143.17,143.18,3460.0,132.1776,132.2237,132.0761,132.0854,3460.0
2021-03-15 11:50:00,143.13,143.39,143.12,143.39,2010.0,132.0392,132.2791,132.03,132.2791,2010.0
2021-03-15 11:55:00,143.43,143.58,143.42,143.56,5830.0,132.316,132.4544,132.3068,132.4359,5830.0
2021-03-15 12:00:00,143.57,143.73,143.52,143.56,7709.0,132.4451,132.5927,132.399,132.4359,7709.0
2021-03-15 12:05:00,143.57,143.82,143.53,143.81,2709.0,132.4451,132.6758,132.4082,132.6665,2709.0
2021-03-15 12:10:00,143.9,144.06,143.86,143.97,4529.0,132.7496,132.8972,132.7127,132.8141,4529.0
2021-03-15 12:15:00,144.02,144.18,144.0,144.18,4512.0,132.8603,133.0079,132.8418,133.0079,4512.0
2021-03-15 12:20:00,144.21,144.37,144.2,144.26,3183.0,133.0355,133.1831,133.0263,133.0817,3183.0
2021-03-15 12:25:00,144.26,144.31,144.18,144.23,3398.0,133.0817,133.1278,133.0079,133.054,3398.0
2021-03-15 12:30:00,144.26,144.33,144.21,144.21,6353.0,133.0817,133.1462,133.0355,133.0355,6353.0
2021-03-15 12:35:00,144.16,144.35,144.15,144.34,3793.0,132.9894,133.1647,132.9802,133.1555,3793.0
2021-03-15 12:40:00,144.42,144.66,144.41,144.61,4432.0,133.2293,133.4507,133.22,133.4045,4432.0
2021-03-15 12:45:00,144.7,144.86,144.65,144.78,5750.0,133.4876,133.6352,133.4414,133.5614,5750.0
2021-03-15 12:50:00,144.87,144.87,144.63,144.67,5756.0,133.6444,133.6444,133.423,133.4599,5756.0
2021-03-15 12:55:00,144.73,144.82,144.66,144.72,6713.0,133.5152,133.5983,133.4507,133.506,6713.0
2021-03-15 13:00:00,144.75,144.98,144.73,144.91,8152.0,133.5337,133.7459,133.5152,133.6813,8152.0
2021-03-15 13:05:00,144.9,145.08,144.89,144.96,4057.0,133.6721,133.8381,133.6628,133.7274,4057.0
2021-03-15 13:10:00,145.01,145.12,145.01,145.11,3989.0,133.7735,133.875,133.7735,133.8658,3989.0
2021-03-15 13:15:00,145.12,145.2,145.07,145.16,5707.0,133.875,133.9488,133.8289,133.9119,5707.0
2021-03-15 13:20:00,145.18,145.26,145.09,145.09,3334.0,133.9304,134.0042,133.8473,133.8473,3334.0
2021-03-15 13:25:00,145.11,145.19,145.06,145.1,9235.0,133.8658,133.9396,133.8197,133.8566,9235.0
2021-03-15 13:30:00,145.11,145.22,145.02,145.22,4279.0,133.8658,133.9673,133.7828,133.9673,4279.0
2021-03-15 13:35:00,145.25,145.26,145.11,145.12,3393.0,133.995,134.0042,133.8658,133.875,3393.0
2021-03-15 13:40:00,145.13,145.15,145.0,145.01,7020.0,133.8843,133.9027,133.7643,133.7735,7020.0
2021-03-15 13:45:00,144.99,145.0,144.87,144.88,12102.0,133.7551,133.7643,133.6444,133.6536,12102.0
2021-03-15 13:50:00,144.88,145.0,144.88,144.97,7843.0,133.6536,133.7643,133.6536,133.7366,7843.0
2021-03-15 13:55:00,144.94,145.01,144.91,145.0,13527.0,133.709,133.7735,133.6813,133.7643,13527.0
2021-03-15 14:00:00,145.0,145.01,144.91,144.94,7447.0,133.7643,133.7735,133.6813,133.709,7447.0
2021-03-15 14:05:00,144.95,145.02,144.91,144.96,4573.0,133.7182,133.7828,133.6813,133.7274,4573.0
2021-03-15 14:10:00,145.0,145.02,144.97,145.0,4005.0,133.7643,133.7828,133.7366,133.7643,4005.0
2021-03-15 14:15:00,144.98,144.98,144.85,144.96,4339.0,133.7459,133.7459,133.6259,133.7274,4339.0
2021-03-15 14:20:00,144.96,145.02,144.92,144.92,2913.0,133.7274,133.7828,133.6905,133.6905,2913.0
2021-03-15 14:25:00,144.95,145.03,144.88,144.99,9473.0,133.7182,133.792,133.6536,133.7551,9473.0
2021-03-15 14:30:00,144.99,145.0,144.9,144.99,5526.0,133.7551,133.7643,133.6721,133.7551,5526.0
2021-03-15 14:35:00,144.96,145.06,144.92,144.99,23141.0,133.7274,133.8197,133.6905,133.7551,23141.0
2021-03-15 14:40:00,145.0,145.01,144.52,144.6,20203.0,133.7643,133.7735,133.3215,133.3953,20203.0
2021-03-15 14:45:00,144.65,144.66,144.37,144.43,8229.0,133.4414,133.4507,133.1831,133.2385,8229.0
2021-03-15 14:50:00,144.41,144.63,144.39,144.61,9591.0,133.22,133.423,133.2016,133.4045,9591.0
2021-03-15 14:55:00,144.58,144.79,144.52,144.79,6901.0,133.3769,133.5706,133.3215,133.5706,6901.0
2021-03-15 15:00:00,144.78,144.86,144.68,144.69,11112.0,133.5614,133.6352,133.4691,133.4783,11112.0
2021-03-15 15:05:00,144.69,144.74,144.63,144.64,11909.0,133.4783,133.5245,133.423,133.4322,11909.0
2021-03-15 15:10:00,144.65,144.7,144.6,144.6,11626.0,133.4414,133.4876,133.3953,133.3953,11626.0
2021-03-15 15:15:00,144.59,144.64,144.33,144.34,10498.0,133.3861,133.4322,133.1462,133.1555,10498.0
2021-03-15 15:20:00,144.31,144.31,143.96,144.2,58405.0,133.1278,133.1278,132.8049,133.0263,58405.0
2021-03-15 15:25:00,144.35,144.49,144.29,144.39,11678.0,133.1647,133.2938,133.1093,133.2016,11678.0
2021-03-15 15:30:00,144.42,144.5,144.4,144.5,13807.0,133.2293,133.3031,133.2108,133.3031,13807.0
2021-03-15 15:35:00,144.5,144.5,144.33,144.34,23410.0,133.3031,133.3031,133.1462,133.1555,23410.0
2021-03-15 15:40:00,144.37,144.57,144.29,144.57,14678.0,133.1831,133.3676,133.1093,133.3676,14678.0
2021-03-15 15:45:00,144.59,144.84,144.59,144.8,21487.0,133.3861,133.6167,133.3861,133.5798,21487.0
2021-03-15 15:50:00,144.78,145.0,144.41,144.87,43019.0,133.5614,133.7643,133.22,133.6444,43019.0
2021-03-15 15:55:00,144.84,145.25,144.73,145.05,127350.0,133.6167,133.995,133.5152,133.8104,127350.0
2021-03-16 09:30:00,145.33,145.47,144.6,144.86,17744.0,134.0688,134.1979,133.3953,133.6352,17744.0
2021-03-16 09:35:00,145.03,145.45,145.03,145.4,5523.0,133.792,134.1795,133.792,134.1333,5523.0
2021-03-16 09:40:00,145.56,145.81,145.46,145.76,4281.0,134.2809,134.5116,134.1887,134.4654,4281.0
2021-03-16 09:45:00,145.63,145.81,145.48,145.72,3620.0,134.3455,134.5116,134.2071,134.4285,3620.0
2021-03-16 09:50:00,145.6,145.84,145.27,145.46,10420.0,134.3178,134.5392,134.0134,134.1887,10420.0
2021-03-16 09:55:00,145.53,145.69,144.88,144.9,5382.0,134.2533,134.4009,133.6536,133.6721,5382.0
2021-03-16 10:00:00,144.82,144.87,144.45,144.74,4358.0,133.5983,133.6444,133.2569,133.5245,4358.0
2021-03-16 10:05:00,144.74,145.32,144.69,144.9,4213.0,133.5245,134.0595,133.4783,133.6721,4213.0
2021-03-16 10:10:00,144.79,144.86,144.58,144.74,3376.0,133.5706,133.6352,133.3769,133.5245,3376.0
2021-03-16 10:15:00,144.62,144.9,144.62,144.77,6028.0,133.4138,133.6721,133.4138,133.5521,6028.0
2021-03-16 10:20:00,144.81,144.88,144.53,144.55,7430.0,133.589,133.6536,133.3307,133.3492,7430.0
2021-03-16 10:25:00,144.62,144.75,144.44,144.57,2839.0,133.4138,133.5337,133.2477,133.3676,2839.0
2021-03-16 10:30:00,144.6,144.61,144.35,144.39,6384.0,133.3953,133.4045,133.1647,133.2016,6384.0
2021-03-16 10:35:00,144.4,144.44,144.07,144.14,3904.0,133.2108,133.2477,132.9064,132.971,3904.0
2021-03-16 10:40:00,144.12,144.33,144.09,144.11,4634.0,132.9525,133.1462,132.9248,132.9433,4634.0
2021-03-16 10:45:00,143.96,143.97,143.72,143.82,4379.0,132.8049,132.8141,132.5835,132.6758,4379.0
2021-03-16 10:50:00,143.74,143.78,143.63,143.63,3533.0,132.602,132.6389,132.5005,132.5005,3533.0
2021-03-16 10:55:00,143.63,143.68,143.14,143.24,5676.0,132.5005,132.5466,132.0485,132.1407,5676.0
2021-03-16 11:00:00,143.22,143.42,143.14,143.3,9259.0,132.1223,132.3068,132.0485,132.1961,9259.0
2021-03-16 11:05:00,143.3,143.4,143.19,143.19,4791.0,132.1961,132.2883,132.0946,132.0946,4791.0
2021-03-16 11:10:00,143.21,143.24,143.1,143.19,2768.0,132.113,132.1407,132.0115,132.0946,2768.0
2021-03-16 11:15:00,143.17,143.31,143.14,143.14,8924.0,132.0761,132.2053,132.0485,132.0485,8924.0
2021-03-16 11:20:00,143.17,143.17,142.97,142.97,3048.0,132.0761,132.0761,131.8916,131.8916,3048.0
2021-03-16 11:25:00,142.9,143.0,142.79,142.84,3824.0,131.827,131.9193,131.7256,131.7717,3824.0
2021-03-16 11:30:00,142.86,142.96,142.73,142.81,4259.0,131.7901,131.8824,131.6702,131.744,4259.0
2021-03-16 11:35:00,142.81,142.99,142.68,142.82,4772.0,131.744,131.9101,131.6241,131.7532,4772.0
2021-03-16 11:40:00,142.83,142.86,142.64,142.64,3700.0,131.7625,131.7901,131.5872,131.5872,3700.0
2021-03-16 11:45:00,142.65,142.75,142.57,142.66,4809.0,131.5964,131.6887,131.5226,131.6056,4809.0
2021-03-16 11:50:00,142.67,142.81,142.65,142.78,5123.0,131.6149,131.744,131.5964,131.7163,5123.0
2021-03-16 11:55:00,142.87,143.1,142.79,142.99,10363.0,131.7994,132.0115,131.7256,131.9101,10363.0
2021-03-16 12:00:00,143.05,143.17,143.01,143.14,6326.0,131.9654,132.0761,131.9285,132.0485,6326.0
2021-03-16 12:05:00,143.14,143.23,143.13,143.19,5533.0,132.0485,132.1315,132.0392,132.0946,5533.0
2021-03-16 12:10:00,143.17,143.21,143.11,143.15,5087.0,132.0761,132.113,132.0208,132.0577,5087.0
2021-03-16 12:15:00,143.21,143.41,143.2,143.22,5316.0,132.113,132.2975,132.1038,132.1223,5316.0
2021-03-16 12:20:00,143.23,143.47,143.06,143.38,7086.0,132.1315,132.3529,131.9746,132.2699,7086.0
2021-03-16 12:25:00,143.39,143.48,143.28,143.39,5054.0,132.2791,132.3621,132.1776,132.2791,5054.0
2021-03-16 12:30:00,143.35,143.49,143.35,143.49,2414.0,132.2422,132.3713,132.2422,132.3713,2414.0
2021-03-16 12:35:00,143.5,143.68,143.45,143.65,5924.0,132.3806,132.5466,132.3344,132.5189,5924.0
2021-03-16 12:40:00,143.59,143.65,143.53,143.53,3971.0,132.4636,132.5189,132.4082,132.4082,3971.0
2021-03-16 12:45:00,143.53,143.53,143.33,143.35,5888.0,132.4082,132.4082,132.2237,132.2422,5888.0
2021-03-16 12:50:00,143.33,143.49,143.32,143.43,5173.0,132.2237,132.3713,132.2145,132.316,5173.0
2021-03-16 12:55:00,143.4,143.44,143.36,143.36,1939.0,132.2883,132.3252,132.2514,132.2514,1939.0
2021-03-16 13:00:00,143.36,143.71,143.36,143.49,10219.0,132.2514,132.5743,132.2514,132.3713,10219.0
2021-03-16 13:05:00,143.56,143.59,143.48,143.53,2898.0,132.4359,132.4636,132.3621,132.4082,2898.0
2021-03-16 13:10:00,143.54,143.59,143.49,143.54,4974.0,132.4175,132.4636,132.3713,132.4175,4974.0
2021-03-16 13:15:00,143.49,143.59,143.47,143.59,2602.0,132.3713,132.4636,132.3529,132.4636,2602.0
2021-03-16 13:20:00,143.6,143.66,143.55,143.66,2523.0,132.4728,132.5282,132.4267,132.5282,2523.0
2021-03-16 13:25:00,143.68,144.12,143.68,144.12,18908.0,132.5466,132.9525,132.5466,132.9525,18908.0
2021-03-16 13:30:00,144.12,144.24,143.96,144.19,2531.0,132.9525,133.0632,132.8049,133.0171,2531.0
2021-03-16 13:35:00,144.17,144.27,144.14,144.19,2988.0,132.9986,133.0909,132.971,133.0171,2988.0
2021-03-16 13:40:00,144.14,144.22,144.12,144.17,2867.0,132.971,133.0448,132.9525,132.9986,2867.0
2021-03-16 13:45:00,144.29,144.31,144.26,144.31,1579.0,133.1093,133.1278,133.0817,133.1278,1579.0
2021-03-16 13:50:00,144.34,144.39,144.26,144.27,3301.0,133.1555,133.2016,133.0817,133.0909,3301.0
2021-03-16 13:55:00,144.25,144.34,144.24,144.31,9965.0,133.0724,133.1555,133.0632,133.1278,9965.0
2021-03-16 14:00:00,144.3,144.48,144.23,144.48,2066.0,133.1186,133.2846,133.054,133.2846,2066.0
2021-03-16 14:05:00,144.51,144.57,144.49,144.51,3592.0,133.3123,133.3676,133.2938,133.3123,3592.0
2021-03-16 14:10:00,144.54,144.64,144.45,144.49,3273.0,133.34,133.4322,133.2569,133.2938,3273.0
2021-03-16 14:15:00,144.5,144.62,144.49,144.52,3761.0,133.3031,133.4138,133.2938,133.3215,3761.0
2021-03-16 14:20:00,144.48,144.51,144.42,144.49,2270.0,133.2846,133.3123,133.2293,133.2938,2270.0
2021-03-16 14:25:00,144.46,144.59,144.38,144.43,9216.0,133.2662,133.3861,133.1924,133.2385,9216.0
2021-03-16 14:30:00,144.42,144.66,144.4,144.63,16353.0,133.2293,133.4507,133.2108,133.423,16353.0
2021-03-16 14:35:00,144.69,144.77,144.61,144.75,2333.0,133.4783,133.5521,133.4045,133.5337,2333.0
2021-03-16 14:40:00,144.82,144.82,144.68,144.7,2953.0,133.5983,133.5983,133.4691,133.4876,2953.0
2021-03-16 14:45:00,144.74,144.94,144.74,144.93,3005.0,133.5245,133.709,133.5245,133.6997,3005.0
2021-03-16 14:50:00,144.98,145.16,144.88,145.13,7784.0,133.7459,133.9119,133.6536,133.8843,7784.0
2021-03-16 14:55:00,145.11,145.18,145.08,145.18,5834.0,133.8658,133.9304,133.8381,133.9304,5834.0
2021-03-16 15:00:00,145.15,145.15,144.94,145.06,6177.0,133.9027,133.9027,133.709,133.8197,6177.0
2021-03-16 15:05:00,145.01,145.09,144.93,145.09,6697.0,133.7735,133.8473,133.6997,133.8473,6697.0
2021-03-16 15:10:00,145.09,145.67,145.09,145.65,18323.0,133.8473,134.3824,133.8473,134.364,18323.0
2021-03-16 15:15:00,145.64,145.77,145.54,145.58,9097.0,134.3547,134.4747,134.2625,134.2994,9097.0
2021-03-16 15:20:00,145.61,145.66,145.46,145.53,7705.0,134.3271,134.3732,134.1887,134.2533,7705.0
2021-03-16 15:25:00,145.51,145.56,145.31,145.35,10454.0,134.2348,134.2809,134.0503,134.0872,10454.0
2021-03-16 15:30:00,145.37,145.5,145.19,145.26,14633.0,134.1057,134.2256,133.9396,134.0042,14633.0
2021-03-16 15:35:00,145.25,145.32,145.13,145.17,15327.0,133.995,134.0595,133.8843,133.9212,15327.0
2021-03-16 15:40:00,145.14,145.17,144.81,144.83,9612.0,133.8935,133.9212,133.589,133.6075,9612.0
2021-03-16 15:45:00,144.84,144.9,144.77,144.86,14827.0,133.6167,133.6721,133.5521,133.6352,14827.0
2021-03-16 15:50:00,144.93,144.99,144.85,144.95,26732.0,133.6997,133.7551,133.6259,133.7182,26732.0
2021-03-16 15:55:00,144.94,144.94,144.62,144.79,61490.0,133.709,133.709,133.4138,133.5706,61490.0
2021-03-17 09:30:00,145.17,145.17,144.67,145.12,11695.0,133.9212,133.9212,133.4599,133.875,11695.0
2021-03-17 09:35:00,145.12,145.88,144.92,145.74,5078.0,133.875,134.5761,133.6905,134.447,5078.0
2021-03-17 09:40:00,145.74,145.85,145.7,145.71,911.0,134.447,134.5485,134.4101,134.4193,911.0
2021-03-17 09:45:00,145.73,145.86,145.52,145.54,4272.0,134.4378,134.5577,134.244,134.2625,4272.0
2021-03-17 09:50:00,145.37,145.44,145.25,145.44,1045.0,134.1057,134.1702,133.995,134.1702,1045.0
2021-03-17 09:55:00,145.43,145.47,145.14,145.14,1922.0,134.161,134.1979,133.8935,133.8935,1922.0
2021-03-17 10:00:00,145.17,145.17,144.9,145.17,2626.0,133.9212,133.9212,133.6721,133.9212,2626.0
2021-03-17 10:05:00,145.11,145.26,144.83,144.96,3768.0,133.8658,134.0042,133.6075,133.7274,3768.0
2021-03-17 10:10:00,145.0,145.0,144.63,144.89,13890.0,133.7643,133.7643,133.423,133.6628,13890.0
2021-03-17 10:15:00,144.9,144.97,144.88,144.9,850.0,133.6721,133.7366,133.6536,133.6721,850.0
2021-03-17 10:20:00,144.84,144.85,144.49,144.75,2431.0,133.6167,133.6259,133.2938,133.5337,2431.0
2021-03-17 10:25:00,144.92,145.07,144.91,145.07,2346.0,133.6905,133.8289,133.6813,133.8289,2346.0
2021-03-17 10:30:00,145.09,145.14,144.89,144.89,2416.0,133.8473,133.8935,133.6628,133.6628,2416.0
2021-03-17 10:35:00,144.79,145.05,144.69,145.04,2944.0,133.5706,133.8104,133.4783,133.8012,2944.0
2021-03-17 10:40:00,145.0,145.09,144.92,144.92,2126.0,133.7643,133.8473,133.6905,133.6905,2126.0
2021-03-17 10:45:00,144.77,145.03,144.76,144.94,4055.0,133.5521,133.792,133.5429,133.709,4055.0
2021-03-17 10:50:00,145.0,145.11,144.92,144.93,2170.0,133.7643,133.8658,133.6905,133.6997,2170.0
2021-03-17 10:55:00,144.85,144.85,144.62,144.68,800.0,133.6259,133.6259,133.4138,133.4691,800.0
2021-03-17 11:00:00,144.67,144.83,144.63,144.66,13641.0,133.4599,133.6075,133.423,133.4507,13641.0
2021-03-17 11:05:00,144.65,144.92,144.64,144.91,15999.0,133.4414,133.6905,133.4322,133.6813,15999.0
2021-03-17 11:10:00,145.0,145.14,144.93,145.08,5543.0,133.7643,133.8935,133.6997,133.8381,5543.0
2021-03-17 11:15:00,145.11,145.28,145.05,145.24,2950.0,133.8658,134.0226,133.8104,133.9857,2950.0
2021-03-17 11:20:00,145.19,145.49,145.18,145.43,4380.0,133.9396,134.2164,133.9304,134.161,4380.0
2021-03-17 11:25:00,145.47,145.59,145.42,145.48,7843.0,134.1979,134.3086,134.1518,134.2071,7843.0
2021-03-17 11:30:00,145.49,145.54,145.25,145.26,3238.0,134.2164,134.2625,133.995,134.0042,3238.0
2021-03-17 11:35:00,145.29,145.6,145.24,145.55,2555.0,134.0319,134.3178,133.9857,134.2717,2555.0
2021-03-17 11:40:00,145.59,145.6,145.46,145.49,1000.0,134.3086,134.3178,134.1887,134.2164,1000.0
2021-03-17 11:45:00,145.56,145.88,145.56,145.78,2364.0,134.2809,134.5761,134.2809,134.4839,2364.0
2021-03-17 11:50:00,145.74,145.78,145.64,145.65,4931.0,134.447,134.4839,134.3547,134.364,4931.0
2021-03-17 11:55:00,145.66,145.85,145.61,145.83,3474.0,134.3732,134.5485,134.3271,134.53,3474.0
2021-03-17 12:00:00,145.86,146.02,145.83,145.98,3843.0,134.5577,134.7053,134.53,134.6684,3843.0
2021-03-17 12:05:00,145.97,146.28,145.97,146.21,2110.0,134.6592,134.9451,134.6592,134.8806,2110.0
2021-03-17 12:10:00,146.27,146.33,146.13,146.24,3714.0,134.9359,134.9913,134.8068,134.9082,3714.0
2021-03-17 12:15:00,146.24,146.28,146.0,146.08,5188.0,134.9082,134.9451,134.6868,134.7606,5188.0
2021-03-17 12:20:00,146.06,146.07,145.77,145.83,2600.0,134.7422,134.7514,134.4747,134.53,2600.0
2021-03-17 12:25:00,145.87,145.99,145.87,145.9,6028.0,134.5669,134.6776,134.5669,134.5946,6028.0
2021-03-17 12:30:00,145.96,145.96,145.81,145.81,2429.0,134.6499,134.6499,134.5116,134.5116,2429.0
2021-03-17 12:35:00,145.86,145.91,145.73,145.88,2503.0,134.5577,134.6038,134.4378,134.5761,2503.0
2021-03-17 12:40:00,145.93,145.97,145.83,145.91,3248.0,134.6223,134.6592,134.53,134.6038,3248.0
2021-03-17 12:45:00,145.87,145.94,145.82,145.87,2900.0,134.5669,134.6315,134.5208,134.5669,2900.0
2021-03-17 12:50:00,145.87,145.93,145.71,145.88,4458.0,134.5669,134.6223,134.4193,134.5761,4458.0
2021-03-17 12:55:00,145.99,146.05,145.87,145.99,6394.0,134.6776,134.733,134.5669,134.6776,6394.0
2021-03-17 13:00:00,146.1,146.17,146.02,146.13,4303.0,134.7791,134.8437,134.7053,134.8068,4303.0
2021-03-17 13:05:00,146.1,146.16,146.04,146.09,3048.0,134.7791,134.8344,134.7237,134.7699,3048.0
2021-03-17 13:10:00,146.09,146.09,145.94,145.94,1400.0,134.7699,134.7699,134.6315,134.6315,1400.0
2021-03-17 13:15:00,145.92,145.94,145.87,145.94,800.0,134.613,134.6315,134.5669,134.6315,800.0
2021-03-17 13:20:00,145.93,145.98,145.81,145.96,4899.0,134.6223,134.6684,134.5116,134.6499,4899.0
2021-03-17 13:25:00,145.98,146.07,145.96,146.04,2751.0,134.6684,134.7514,134.6499,134.7237,2751.0
2021-03-17 13:30:00,145.99,146.2,145.99,146.11,3717.0,134.6776,134.8713,134.6776,134.7883,3717.0
2021-03-17 13:35:00,146.17,146.17,145.82,145.88,6282.0,134.8437,134.8437,134.5208,134.5761,6282.0
2021-03-17 13:40:00,145.89,145.95,145.83,145.91,2365.0,134.5854,134.6407,134.53,134.6038,2365.0
2021-03-17 13:45:00,146.0,146.04,145.95,146.04,1201.0,134.6868,134.7237,134.6407,134.7237,1201.0
2021-03-17 13:50:00,145.94,145.97,145.87,145.89,3466.0,134.6315,134.6592,134.5669,134.5854,3466.0
2021-03-17 13:55:00,145.86,145.92,145.79,145.89,3203.0,134.5577,134.613,134.4931,134.5854,3203.0
2021-03-17 14:00:00,146.0,146.52,145.9,146.08,7408.0,134.6868,135.1665,134.5946,134.7606,7408.0
2021-03-17 14:05:00,146.1,146.25,146.01,146.04,5185.0,134.7791,134.9175,134.6961,134.7237,5185.0
2021-03-17 14:10:00,146.16,146.34,145.72,145.74,22427.0,134.8344,135.0005,134.4285,134.447,22427.0
2021-03-17 14:15:00,145.79,145.84,145.38,145.4,8761.0,134.4931,134.5392,134.1149,134.1333,8761.0
2021-03-17 14:20:00,145.39,145.39,145.14,145.36,6441.0,134.1241,134.1241,133.8935,134.0964,6441.0
2021-03-17 14:25:00,145.36,145.58,145.24,145.24,6153.0,134.0964,134.2994,133.9857,133.9857,6153.0
2021-03-17 14:30:00,145.28,145.77,145.17,145.76,5463.0,134.0226,134.4747,133.9212,134.4654,5463.0
2021-03-17 14:35:00,145.74,146.27,145.74,146.24,3727.0,134.447,134.9359,134.447,134.9082,3727.0
2021-03-17 14:40:00,146.23,146.29,146.09,146.2,4923.0,134.899,134.9544,134.7699,134.8713,4923.0
2021-03-17 14:45:00,146.2,146.32,146.06,146.32,31182.0,134.8713,134.982,134.7422,134.982,31182.0
2021-03-17 14:50:00,146.35,146.35,146.03,146.21,10840.0,135.0097,135.0097,134.7145,134.8806,10840.0
2021-03-17 14:55:00,146.24,146.53,146.2,146.47,9737.0,134.9082,135.1758,134.8713,135.1204,9737.0
2021-03-17 15:00:00,146.45,146.72,146.45,146.6,9265.0,135.102,135.351,135.102,135.2403,9265.0
2021-03-17 15:05:00,146.55,146.82,146.52,146.82,19226.0,135.1942,135.4433,135.1665,135.4433,19226.0
2021-03-17 15:10:00,146.83,146.86,146.56,146.56,19693.0,135.4525,135.4802,135.2034,135.2034,19693.0
2021-03-17 15:15:00,146.58,146.68,146.48,146.54,17329.0,135.2219,135.3141,135.1296,135.185,17329.0
2021-03-17 15:20:00,146.54,146.54,146.29,146.29,9421.0,135.185,135.185,134.9544,134.9544,9421.0
2021-03-17 15:25:00,146.31,146.53,146.26,146.49,6294.0,134.9728,135.1758,134.9267,135.1389,6294.0
2021-03-17 15:30:00,146.49,146.94,146.45,146.68,20622.0,135.1389,135.554,135.102,135.3141,20622.0
2021-03-17 15:35:00,146.72,146.82,146.6,146.74,12665.0,135.351,135.4433,135.2403,135.3695,12665.0
2021-03-17 15:40:00,146.7,146.76,146.46,146.47,17730.0,135.3326,135.3879,135.1112,135.1204,17730.0
2021-03-17 15:45:00,146.45,146.5,146.28,146.42,14848.0,135.102,135.1481,134.9451,135.0743,14848.0
2021-03-17 15:50:00,146.42,146.62,146.26,146.5,29115.0,135.0743,135.2588,134.9267,135.1481,29115.0
2021-03-17 15:55:00,146.5,146.64,146.46,146.61,97704.0,135.1481,135.2772,135.1112,135.2496,97704.0
2021-03-18 09:30:00,146.9,147.16,146.09,146.43,12682.0,135.5171,135.757,134.7699,135.0835,12682.0
2021-03-18 09:35:00,146.71,146.89,146.11,146.19,6977.0,135.3418,135.5079,134.7883,134.8621,6977.0
2021-03-18 09:40:00,146.18,146.56,145.74,146.36,9661.0,134.8529,135.2034,134.447,135.0189,9661.0
2021-03-18 09:45:00,146.78,146.81,146.47,146.81,9400.0,135.4064,135.4341,135.1204,135.4341,9400.0
2021-03-18 09:50:00,146.75,147.22,146.64,147.15,10155.0,135.3787,135.8123,135.2772,135.7477,10155.0
2021-03-18 09:55:00,147.28,147.28,147.13,147.13,3200.0,135.8677,135.8677,135.7293,135.7293,3200.0
2021-03-18 10:00:00,147.22,147.55,147.22,147.45,4855.0,135.8123,136.1167,135.8123,136.0245,4855.0
2021-03-18 10:05:00,147.45,148.01,147.45,148.01,5733.0,136.0245,136.5411,136.0245,136.5411,5733.0
2021-03-18 10:10:00,148.08,148.19,147.95,148.15,7585.0,136.6057,136.7071,136.4857,136.6702,7585.0
2021-03-18 10:15:00,148.17,148.17,147.62,147.7,5471.0,136.6887,136.6887,136.1813,136.2551,5471.0
2021-03-18 10:20:00,147.74,147.89,147.63,147.83,4816.0,136.292,136.4304,136.1905,136.375,4816.0
2021-03-18 10:25:00,147.85,148.0,147.84,147.89,2349.0,136.3935,136.5319,136.3843,136.4304,2349.0
2021-03-18 10:30:00,147.89,148.4,147.88,148.4,10188.0,136.4304,136.9009,136.4212,136.9009,10188.0
2021-03-18 10:35:00,148.36,148.41,148.24,148.31,3802.0,136.864,136.9101,136.7533,136.8178,3802.0
2021-03-18 10:40:00,148.25,148.29,148.08,148.19,3166.0,136.7625,136.7994,136.6057,136.7071,3166.0
2021-03-18 10:45:00,148.21,148.41,148.15,148.18,6222.0,136.7256,136.9101,136.6702,136.6979,6222.0
2021-03-18 10:50:00,148.13,148.19,147.93,147.99,3538.0,136.6518,136.7071,136.4673,136.5226,3538.0
2021-03-18 10:55:00,148.0,148.21,148.0,148.14,8476.0,136.5319,136.7256,136.5319,136.661,8476.0
2021-03-18 11:00:00,148.22,148.56,148.16,148.56,2135.0,136.7348,137.0485,136.6795,137.0485,2135.0
2021-03-18 11:05:00,148.69,148.85,148.67,148.81,2509.0,137.1684,137.316,137.1499,137.2791,2509.0
2021-03-18 11:10:00,148.84,148.98,148.8,148.98,2552.0,137.3068,137.4359,137.2699,137.4359,2552.0
2021-03-18 11:15:00,148.98,149.16,148.91,149.16,6936.0,137.4359,137.602,137.3713,137.602,6936.0
2021-03-18 11:20:00,149.15,149.42,149.1,149.38,19142.0,137.5928,137.8418,137.5466,137.8049,19142.0
2021-03-18 11:25:00,149.28,149.47,149.21,149.46,13501.0,137.7127,137.888,137.6481,137.8787,13501.0
2021-03-18 11:30:00,149.42,149.76,149.42,149.75,19511.0,137.8418,138.1555,137.8418,138.1463,19511.0
2021-03-18 11:35:00,149.81,149.81,149.45,149.52,6176.0,138.2016,138.2016,137.8695,137.9341,6176.0
2021-03-18 11:40:00,149.47,149.5,149.18,149.22,3217.0,137.888,137.9156,137.6204,137.6573,3217.0
2021-03-18 11:45:00,149.22,149.58,149.22,149.5,2798.0,137.6573,137.9894,137.6573,137.9156,2798.0
2021-03-18 11:50:00,149.48,149.71,149.47,149.7,4056.0,137.8972,138.1094,137.888,138.1001,4056.0
2021-03-18 11:55:00,149.71,149.86,149.59,149.86,3799.0,138.1094,138.2477,137.9987,138.2477,3799.0
2021-03-18 12:00:00,149.93,149.95,149.78,149.95,6714.0,138.3123,138.3308,138.1739,138.3308,6714.0
2021-03-18 12:05:00,149.92,149.98,149.9,149.95,5387.0,138.3031,138.3584,138.2846,138.3308,5387.0
2021-03-18 12:10:00,149.95,150.0,149.91,149.91,19883.0,138.3308,138.3769,138.2939,138.2939,19883.0
2021-03-18 12:15:00,149.91,149.92,149.68,149.77,5907.0,138.2939,138.3031,138.0817,138.1647,5907.0
2021-03-18 12:20:00,149.79,149.84,149.79,149.82,3264.0,138.1832,138.2293,138.1832,138.2108,3264.0
2021-03-18 12:25:00,149.81,149.82,149.5,149.56,10998.0,138.2016,138.2108,137.9156,137.971,10998.0
2021-03-18 12:30:00,149.58,149.66,149.53,149.65,3493.0,137.9894,138.0632,137.9433,138.054,3493.0
2021-03-18 12:35:00,149.62,149.63,149.45,149.59,14559.0,138.0263,138.0356,137.8695,137.9987,14559.0
2021-03-18 12:40:00,149.62,149.7,149.54,149.56,6866.0,138.0263,138.1001,137.9525,137.971,6866.0
2021-03-18 12:45:00,149.53,149.57,149.38,149.5,9453.0,137.9433,137.9802,137.8049,137.9156,9453.0
2021-03-18 12:50:00,149.46,149.58,149.45,149.47,3487.0,137.8787,137.9894,137.8695,137.888,3487.0
2021-03-18 12:55:00,149.5,149.53,149.15,149.15,6685.0,137.9156,137.9433,137.5928,137.5928,6685.0
2021-03-18 13:00:00,149.22,149.23,149.04,149.15,9702.0,137.6573,137.6666,137.4913,137.5928,9702.0
2021-03-18 13:05:00,149.12,149.16,149.09,149.1,2335.0,137.5651,137.602,137.5374,137.5466,2335.0
2021-03-18 13:10:00,149.11,149.15,149.01,149.14,4215.0,137.5559,137.5928,137.4636,137.5835,4215.0
2021-03-18 13:15:00,149.11,149.31,149.09,149.31,2904.0,137.5559,137.7404,137.5374,137.7404,2904.0
2021-03-18 13:20:00,149.29,149.36,149.27,149.31,2376.0,137.7219,137.7865,137.7035,137.7404,2376.0
2021-03-18 13:25:00,149.33,149.4,149.31,149.39,802.0,137.7588,137.8234,137.7404,137.8142,802.0
2021-03-18 13:30:00,149.28,149.42,149.24,149.42,2610.0,137.7127,137.8418,137.6758,137.8418,2610.0
2021-03-18 13:35:00,149.45,149.59,149.43,149.56,2455.0,137.8695,137.9987,137.8511,137.971,2455.0
2021-03-18 13:40:00,149.56,149.85,149.51,149.85,8839.0,137.971,138.2385,137.9249,138.2385,8839.0
2021-03-18 13:45:00,149.86,150.01,149.83,149.97,14395.0,138.2477,138.3861,138.2201,138.3492,14395.0
2021-03-18 13:50:00,149.95,150.22,149.95,150.2,15124.0,138.3308,138.5798,138.3308,138.5614,15124.0
2021-03-18 13:55:00,150.18,150.22,149.88,149.92,3432.0,138.5429,138.5798,138.2662,138.3031,3432.0
2021-03-18 14:00:00,149.98,149.98,149.68,149.74,5525.0,138.3584,138.3584,138.0817,138.137,5525.0
2021-03-18 14:05:00,149.75,149.79,149.65,149.65,3865.0,138.1463,138.1832,138.054,138.054,3865.0
2021-03-18 14:10:00,149.64,149.71,149.48,149.71,3531.0,138.0448,138.1094,137.8972,138.1094,3531.0
2021-03-18 14:15:00,149.68,149.69,149.32,149.33,4872.0,138.0817,138.0909,137.7496,137.7588,4872.0
2021-03-18 14:20:00,149.32,149.41,149.25,149.33,4408.0,137.7496,137.8326,137.685,137.7588,4408.0
2021-03-18 14:25:00,149.3,149.33,149.13,149.27,6229.0,137.7311,137.7588,137.5743,137.7035,6229.0
2021-03-18 14:30:00,149.28,149.43,149.17,149.22,14637.0,137.7127,137.8511,137.6112,137.6573,14637.0
2021-03-18 14:35:00,149.16,149.34,148.95,149.34,14890.0,137.602,137.768,137.4082,137.768,14890.0
2021-03-18 14:40:00,149.31,149.31,148.97,149.24,9154.0,137.7404,137.7404,137.4267,137.6758,9154.0
2021-03-18 14:45:00,149.28,149.56,149.18,149.56,7409.0,137.7127,137.971,137.6204,137.971,7409.0
2021-03-18 14:50:00,149.63,149.84,149.59,149.73,8389.0,138.0356,138.2293,137.9987,138.1278,8389.0
2021-03-18 14:55:00,149.7,149.73,149.57,149.57,3350.0,138.1001,138.1278,137.9802,137.9802,3350.0
2021-03-18 15:00:00,149.54,149.54,149.26,149.3,12113.0,137.9525,137.9525,137.6942,137.7311,12113.0
2021-03-18 15:05:00,149.33,149.49,149.22,149.32,15349.0,137.7588,137.9064,137.6573,137.7496,15349.0
2021-03-18 15:10:00,149.36,149.6,149.29,149.56,19075.0,137.7865,138.0079,137.7219,137.971,19075.0
2021-03-18 15:15:00,149.54,149.56,149.4,149.45,18239.0,137.9525,137.971,137.8234,137.8695,18239.0
2021-03-18 15:20:00,149.5,149.5,149.08,149.21,14348.0,137.9156,137.9156,137.5282,137.6481,14348.0
2021-03-18 15:25:00,149.19,149.36,149.14,149.31,12072.0,137.6297,137.7865,137.5835,137.7404,12072.0
2021-03-18 15:30:00,149.37,149.42,149.1,149.16,12571.0,137.7957,137.8418,137.5466,137.602,12571.0
2021-03-18 15:35:00,149.15,149.29,149.12,149.2,21947.0,137.5928,137.7219,137.5651,137.6389,21947.0
2021-03-18 15:40:00,149.25,149.25,148.87,149.05,31711.0,137.685,137.685,137.3344,137.5005,31711.0
2021-03-18 15:45:00,149.06,149.11,148.9,149.07,25954.0,137.5097,137.5559,137.3621,137.5189,25954.0
2021-03-18 15:50:00,149.09,149.6,149.06,149.44,54873.0,137.5374,138.0079,137.5097,137.8603,54873.0
2021-03-18 15:55:00,149.45,149.87,149.44,149.8,96844.0,137.8695,138.257,137.8603,138.1924,96844.0
2021-03-19 09:30:00,149.2,149.25,148.17,148.44,162878.0,137.6389,137.685,136.6887,136.9378,162878.0
2021-03-19 09:35:00,148.44,148.64,148.24,148.5,6822.0,136.9378,137.1223,136.7533,136.9931,6822.0
2021-03-19 09:40:00,148.52,149.0,148.17,148.57,23970.0,137.0116,137.4544,136.6887,137.0577,23970.0
2021-03-19 09:45:00,148.4,148.45,147.57,147.8,11062.0,136.9009,136.947,136.1352,136.3474,11062.0
2021-03-19 09:50:00,147.8,149.13,147.78,148.85,10332.0,136.3474,137.5743,136.3289,137.316,10332.0
2021-03-19 09:55:00,148.84,149.02,148.65,148.88,10906.0,137.3068,137.4728,137.1315,137.3437,10906.0
2021-03-19 10:00:00,148.9,149.04,148.73,148.87,20076.0,137.3621,137.4913,137.2053,137.3344,20076.0
2021-03-19 10:05:00,148.88,148.88,148.43,148.55,10680.0,137.3437,137.3437,136.9285,137.0392,10680.0
2021-03-19 10:10:00,148.53,148.78,148.33,148.45,7738.0,137.0208,137.2514,136.8363,136.947,7738.0
2021-03-19 10:15:00,148.36,148.41,148.06,148.34,6609.0,136.864,136.9101,136.5872,136.8455,6609.0
2021-03-19 10:20:00,148.34,148.69,148.27,148.53,4052.0,136.8455,137.1684,136.7809,137.0208,4052.0
2021-03-19 10:25:00,148.55,148.55,148.26,148.3,6777.0,137.0392,137.0392,136.7717,136.8086,6777.0
2021-03-19 10:30:00,148.34,148.4,148.14,148.23,10410.0,136.8455,136.9009,136.661,136.744,10410.0
2021-03-19 10:35:00,148.28,148.28,147.89,148.02,4627.0,136.7902,136.7902,136.4304,136.5503,4627.0
2021-03-19 10:40:00,148.0,148.18,147.96,148.11,4938.0,136.5319,136.6979,136.495,136.6333,4938.0
2021-03-19 10:45:00,148.14,148.3,148.01,148.26,5531.0,136.661,136.8086,136.5411,136.7717,5531.0
2021-03-19 10:50:00,148.26,148.38,148.19,148.31,3570.0,136.7717,136.8824,136.7071,136.8178,3570.0
2021-03-19 10:55:00,148.3,148.48,148.17,148.38,2000.0,136.8086,136.9747,136.6887,136.8824,2000.0
2021-03-19 11:00:00,148.4,148.41,148.24,148.31,3476.0,136.9009,136.9101,136.7533,136.8178,3476.0
2021-03-19 11:05:00,148.23,148.34,148.13,148.22,6400.0,136.744,136.8455,136.6518,136.7348,6400.0
2021-03-19 11:10:00,148.04,148.15,147.82,147.82,1300.0,136.5688,136.6702,136.3658,136.3658,1300.0
2021-03-19 11:15:00,147.9,148.15,147.9,148.03,2860.0,136.4396,136.6702,136.4396,136.5595,2860.0
2021-03-19 11:20:00,147.92,148.12,147.88,147.92,4592.0,136.4581,136.6426,136.4212,136.4581,4592.0
2021-03-19 11:25:00,148.0,148.08,147.86,147.9,5839.0,136.5319,136.6057,136.4027,136.4396,5839.0
2021-03-19 11:30:00,147.93,148.15,147.87,148.15,2103.0,136.4673,136.6702,136.4119,136.6702,2103.0
2021-03-19 11:35:00,148.17,148.25,148.13,148.21,2400.0,136.6887,136.7625,136.6518,136.7256,2400.0
2021-03-19 11:40:00,148.22,148.34,148.19,148.33,1700.0,136.7348,136.8455,136.7071,136.8363,1700.0
2021-03-19 11:45:00,148.31,148.57,148.26,148.43,6491.0,136.8178,137.0577,136.7717,136.9285,6491.0
2021-03-19 11:50:00,148.45,148.55,148.39,148.5,8651.0,136.947,137.0392,136.8916,136.9931,8651.0
2021-03-19 11:55:00,148.49,148.52,148.2,148.33,5652.0,136.9839,137.0116,136.7164,136.8363,5652.0
2021-03-19 12:00:00,148.39,148.5,148.28,148.39,3960.0,136.8916,136.9931,136.7902,136.8916,3960.0
2021-03-19 12:05:00,148.4,148.43,148.06,148.08,3001.0,136.9009,136.9285,136.5872,136.6057,3001.0
2021-03-19 12:10:00,148.17,148.17,148.01,148.1,3542.0,136.6887,136.6887,136.5411,136.6241,3542.0
2021-03-19 12:15:00,148.11,148.33,148.11,148.26,8119.0,136.6333,136.8363,136.6333,136.7717,8119.0
2021-03-19 12:20:00,148.16,148.34,148.11,148.26,6680.0,136.6795,136.8455,136.6333,136.7717,6680.0
2021-03-19 12:25:00,148.28,148.49,148.28,148.44,6071.0,136.7902,136.9839,136.7902,136.9378,6071.0
2021-03-19 12:30:00,148.41,148.46,148.24,148.26,3057.0,136.9101,136.9562,136.7533,136.7717,3057.0
2021-03-19 12:35:00,148.31,148.31,148.15,148.23,2813.0,136.8178,136.8178,136.6702,136.744,2813.0
2021-03-19 12:40:00,148.25,148.38,148.25,148.34,2350.0,136.7625,136.8824,136.7625,136.8455,2350.0
2021-03-19 12:45:00,148.39,148.59,148.39,148.57,4647.0,136.8916,137.0761,136.8916,137.0577,4647.0
2021-03-19 12:50:00,148.57,148.57,148.47,148.52,3096.0,137.0577,137.0577,136.9654,137.0116,3096.0
2021-03-19 12:55:00,148.47,148.5,148.37,148.43,3620.0,136.9654,136.9931,136.8732,136.9285,3620.0
2021-03-19 13:00:00,148.42,148.53,148.34,148.37,4741.0,136.9193,137.0208,136.8455,136.8732,4741.0
2021-03-19 13:05:00,148.37,148.53,148.37,148.53,1901.0,136.8732,137.0208,136.8732,137.0208,1901.0
2021-03-19 13:10:00,148.47,148.52,148.42,148.52,1307.0,136.9654,137.0116,136.9193,137.0116,1307.0
2021-03-19 13:15:00,148.53,148.57,148.42,148.48,4157.0,137.0208,137.0577,136.9193,136.9747,4157.0
2021-03-19 13:20:00,148.54,148.54,148.39,148.43,1808.0,137.03,137.03,136.8916,136.9285,1808.0
2021-03-19 13:25:00,148.43,148.48,148.39,148.41,3384.0,136.9285,136.9747,136.8916,136.9101,3384.0
2021-03-19 13:30:00,148.42,148.54,148.37,148.37,2029.0,136.9193,137.03,136.8732,136.8732,2029.0
2021-03-19 13:35:00,148.44,148.61,148.4,148.55,5418.0,136.9378,137.0946,136.9009,137.0392,5418.0
2021-03-19 13:40:00,148.56,148.64,148.54,148.6,4046.0,137.0485,137.1223,137.03,137.0854,4046.0
2021-03-19 13:45:00,148.64,148.8,148.63,148.74,4032.0,137.1223,137.2699,137.113,137.2145,4032.0
2021-03-19 13:50:00,148.81,148.87,148.78,148.81,6196.0,137.2791,137.3344,137.2514,137.2791,6196.0
2021-03-19 13:55:00,148.78,148.84,148.72,148.83,4172.0,137.2514,137.3068,137.1961,137.2975,4172.0
2021-03-19 14:00:00,148.86,149.08,148.85,148.86,2773.0,137.3252,137.5282,137.316,137.3252,2773.0
2021-03-19 14:05:00,148.89,148.89,148.74,148.74,2166.0,137.3529,137.3529,137.2145,137.2145,2166.0
2021-03-19 14:10:00,148.67,148.73,148.65,148.69,8799.0,137.1499,137.2053,137.1315,137.1684,8799.0
2021-03-19 14:15:00,148.65,148.7,148.53,148.59,7013.0,137.1315,137.1776,137.0208,137.0761,7013.0
2021-03-19 14:20:00,148.66,148.68,148.6,148.68,2356.0,137.1407,137.1592,137.0854,137.1592,2356.0
2021-03-19 14:25:00,148.67,148.78,148.67,148.68,15159.0,137.1499,137.2514,137.1499,137.1592,15159.0
2021-03-19 14:30:00,148.75,148.79,148.64,148.65,2966.0,137.2237,137.2606,137.1223,137.1315,2966.0
2021-03-19 14:35:00,148.64,148.84,148.64,148.69,8821.0,137.1223,137.3068,137.1223,137.1684,8821.0
2021-03-19 14:40:00,148.71,148.87,148.71,148.79,9959.0,137.1868,137.3344,137.1868,137.2606,9959.0
2021-03-19 14:45:00,148.84,148.87,148.75,148.83,4109.0,137.3068,137.3344,137.2237,137.2975,4109.0
2021-03-19 14:50:00,148.8,148.87,148.73,148.76,4405.0,137.2699,137.3344,137.2053,137.233,4405.0
2021-03-19 14:55:00,148.81,149.12,148.76,149.09,27820.0,137.2791,137.5651,137.233,137.5374,27820.0
2021-03-19 15:00:00,149.13,149.18,149.04,149.06,4400.0,137.5743,137.6204,137.4913,137.5097,4400.0
2021-03-19 15:05:00,149.06,149.15,149.01,149.08,5201.0,137.5097,137.5928,137.4636,137.5282,5201.0
2021-03-19 15:10:00,149.07,149.19,149.04,149.05,7735.0,137.5189,137.6297,137.4913,137.5005,7735.0
2021-03-19 15:15:00,149.02,149.02,148.84,148.84,4134.0,137.4728,137.4728,137.3068,137.3068,4134.0
2021-03-19 15:20:00,148.88,148.94,148.82,148.84,4954.0,137.3437,137.399,137.2883,137.3068,4954.0
2021-03-19 15:25:00,148.84,148.86,148.63,148.68,6497.0,137.3068,137.3252,137.113,137.1592,6497.0
2021-03-19 15:30:00,148.7,148.75,148.56,148.71,7409.0,137.1776,137.2237,137.0485,137.1868,7409.0
2021-03-19 15:35:00,148.71,148.91,148.53,148.53,15261.0,137.1868,137.3713,137.0208,137.0208,15261.0
2021-03-19 15:40:00,148.55,148.77,148.51,148.59,15565.0,137.0392,137.2422,137.0023,137.0761,15565.0
2021-03-19 15:45:00,148.57,148.67,148.37,148.45,22532.0,137.0577,137.1499,136.8732,136.947,22532.0
2021-03-19 15:50:00,148.45,148.45,147.72,147.74,35308.0,136.947,136.947,136.2736,136.292,35308.0
2021-03-19 15:55:00,147.75,147.81,147.28,147.41,86184.0,136.3012,136.3566,135.8677,135.9876,86184.0
2021-03-22 09:30:00,147.8,147.8,146.82,146.85,24470.0,136.3474,136.3474,135.4433,135.471,24470.0
2021-03-22 09:35:00,146.82,147.05,146.68,146.91,8114.0,135.4433,135.6555,135.3141,135.5263,8114.0
2021-03-22 09:40:00,146.99,147.08,146.8,147.08,3800.0,135.6001,135.6831,135.4248,135.6831,3800.0
2021-03-22 09:45:00,147.08,147.32,146.88,147.32,2000.0,135.6831,135.9046,135.4986,135.9046,2000.0
2021-03-22 09:50:00,147.37,147.82,147.3,147.61,5434.0,135.9507,136.3658,135.8861,136.1721,5434.0
2021-03-22 09:55:00,147.63,147.81,147.54,147.66,3218.0,136.1905,136.3566,136.1075,136.2182,3218.0
2021-03-22 10:00:00,147.79,147.79,147.34,147.43,3252.0,136.3381,136.3381,135.923,136.006,3252.0
2021-03-22 10:05:00,147.45,147.65,147.34,147.48,2101.0,136.0245,136.209,135.923,136.0522,2101.0
2021-03-22 10:10:00,147.44,147.44,147.16,147.42,2114.0,136.0153,136.0153,135.757,135.9968,2114.0
2021-03-22 10:15:00,147.37,147.52,147.28,147.52,2201.0,135.9507,136.0891,135.8677,136.0891,2201.0
2021-03-22 10:20:00,147.5,147.58,147.11,147.22,4419.0,136.0706,136.1444,135.7108,135.8123,4419.0
2021-03-22 10:25:00,147.21,147.39,147.16,147.35,1800.0,135.8031,135.9691,135.757,135.9322,1800.0
2021-03-22 10:30:00,147.26,147.35,147.26,147.35,1300.0,135.8492,135.9322,135.8492,135.9322,1300.0
2021-03-22 10:35:00,147.33,147.43,147.17,147.37,3146.0,135.9138,136.006,135.7662,135.9507,3146.0
2021-03-22 10:40:00,147.32,147.58,147.32,147.51,900.0,135.9046,136.1444,135.9046,136.0798,900.0
2021-03-22 10:45:00,147.63,147.79,147.35,147.44,8577.0,136.1905,136.3381,135.9322,136.0153,8577.0
2021-03-22 10:50:00,147.41,147.41,147.06,147.06,2793.0,135.9876,135.9876,135.6647,135.6647,2793.0
2021-03-22 10:55:00,146.89,147.15,146.89,147.04,3073.0,135.5079,135.7477,135.5079,135.6462,3073.0
2021-03-22 11:00:00,146.92,147.28,146.92,147.26,7187.0,135.5355,135.8677,135.5355,135.8492,7187.0
2021-03-22 11:05:00,147.41,147.41,147.14,147.14,10300.0,135.9876,135.9876,135.7385,135.7385,10300.0
2021-03-22 11:10:00,147.04,147.07,146.95,147.0,1600.0,135.6462,135.6739,135.5632,135.6093,1600.0
2021-03-22 11:15:00,146.95,147.21,146.95,147.13,4419.0,135.5632,135.8031,135.5632,135.7293,4419.0
2021-03-22 11:20:00,147.12,147.29,147.06,147.14,2689.0,135.7201,135.8769,135.6647,135.7385,2689.0
2021-03-22 11:25:00,147.16,147.31,147.16,147.3,723.0,135.757,135.8953,135.757,135.8861,723.0
2021-03-22 11:30:00,147.32,147.56,147.26,147.44,8201.0,135.9046,136.126,135.8492,136.0153,8201.0
2021-03-22 11:35:00,147.42,147.73,147.42,147.59,3415.0,135.9968,136.2828,135.9968,136.1536,3415.0
2021-03-22 11:40:00,147.52,147.85,147.5,147.85,18209.0,136.0891,136.3935,136.0706,136.3935,18209.0
2021-03-22 11:45:00,147.82,147.82,147.59,147.59,13001.0,136.3658,136.3658,136.1536,136.1536,13001.0
2021-03-22 11:50:00,147.6,147.67,147.52,147.54,2251.0,136.1629,136.2274,136.0891,136.1075,2251.0
2021-03-22 11:55:00,147.56,147.66,147.55,147.66,1679.0,136.126,136.2182,136.1167,136.2182,1679.0
2021-03-22 12:00:00,147.6,147.65,147.49,147.53,4003.0,136.1629,136.209,136.0614,136.0983,4003.0
2021-03-22 12:05:00,147.36,147.41,147.14,147.15,2698.0,135.9415,135.9876,135.7385,135.7477,2698.0
2021-03-22 12:10:00,147.12,147.18,147.07,147.07,2131.0,135.7201,135.7754,135.6739,135.6739,2131.0
2021-03-22 12:15:00,147.03,147.08,147.01,147.03,1108.0,135.637,135.6831,135.6186,135.637,1108.0
2021-03-22 12:20:00,146.98,147.03,146.88,147.03,3501.0,135.5909,135.637,135.4986,135.637,3501.0
2021-03-22 12:25:00,146.92,146.98,146.85,146.85,2789.0,135.5355,135.5909,135.471,135.471,2789.0
2021-03-22 12:30:00,146.9,146.94,146.82,146.9,3948.0,135.5171,135.554,135.4433,135.5171,3948.0
2021-03-22 12:35:00,146.93,147.03,146.89,147.0,3745.0,135.5448,135.637,135.5079,135.6093,3745.0
2021-03-22 12:40:00,146.99,147.12,146.97,147.07,16596.0,135.6001,135.7201,135.5817,135.6739,16596.0
2021-03-22 12:45:00,147.12,147.12,146.98,147.02,2400.0,135.7201,135.7201,135.5909,135.6278,2400.0
2021-03-22 12:50:00,147.03,147.11,146.95,147.11,1863.0,135.637,135.7108,135.5632,135.7108,1863.0
2021-03-22 12:55:00,147.14,147.14,147.06,147.11,2279.0,135.7385,135.7385,135.6647,135.7108,2279.0
2021-03-22 13:00:00,147.14,147.3,147.07,147.3,11092.0,135.7385,135.8861,135.6739,135.8861,11092.0
2021-03-22 13:05:00,147.3,147.56,147.3,147.46,1159.0,135.8861,136.126,135.8861,136.0337,1159.0
2021-03-22 13:10:00,147.49,147.77,147.44,147.59,3851.0,136.0614,136.3197,136.0153,136.1536,3851.0
2021-03-22 13:15:00,147.6,147.64,147.55,147.59,2699.0,136.1629,136.1998,136.1167,136.1536,2699.0
2021-03-22 13:20:00,147.7,147.7,147.55,147.55,1700.0,136.2551,136.2551,136.1167,136.1167,1700.0
2021-03-22 13:25:00,147.58,147.62,147.45,147.62,3114.0,136.1444,136.1813,136.0245,136.1813,3114.0
2021-03-22 13:30:00,147.73,147.86,147.65,147.82,1827.0,136.2828,136.4027,136.209,136.3658,1827.0
2021-03-22 13:35:00,147.82,147.91,147.82,147.86,4955.0,136.3658,136.4488,136.3658,136.4027,4955.0
2021-03-22 13:40:00,147.91,148.08,147.83,147.88,2971.0,136.4488,136.6057,136.375,136.4212,2971.0
2021-03-22 13:45:00,147.88,147.88,147.8,147.8,700.0,136.4212,136.4212,136.3474,136.3474,700.0
2021-03-22 13:50:00,147.84,147.86,147.76,147.82,3082.0,136.3843,136.4027,136.3105,136.3658,3082.0
2021-03-22 13:55:00,147.8,147.99,147.77,147.87,4510.0,136.3474,136.5226,136.3197,136.4119,4510.0
2021-03-22 14:00:00,147.87,147.94,147.79,147.8,5799.0,136.4119,136.4765,136.3381,136.3474,5799.0
2021-03-22 14:05:00,147.83,147.85,147.71,147.78,2969.0,136.375,136.3935,136.2643,136.3289,2969.0
2021-03-22 14:10:00,147.79,147.89,147.67,147.73,2900.0,136.3381,136.4304,136.2274,136.2828,2900.0
2021-03-22 14:15:00,147.75,147.88,147.75,147.87,2825.0,136.3012,136.4212,136.3012,136.4119,2825.0
2021-03-22 14:20:00,147.88,147.88,147.76,147.78,3706.0,136.4212,136.4212,136.3105,136.3289,3706.0
2021-03-22 14:25:00,147.73,147.84,147.73,147.78,2042.0,136.2828,136.3843,136.2828,136.3289,2042.0
2021-03-22 14:30:00,147.83,147.88,147.8,147.8,20933.0,136.375,136.4212,136.3474,136.3474,20933.0
2021-03-22 14:35:00,147.81,148.09,147.8,148.09,4685.0,136.3566,136.6149,136.3474,136.6149,4685.0
2021-03-22 14:40:00,148.02,148.24,148.01,148.13,8861.0,136.5503,136.7533,136.5411,136.6518,8861.0
2021-03-22 14:45:00,148.13,148.17,148.07,148.11,6663.0,136.6518,136.6887,136.5964,136.6333,6663.0
2021-03-22 14:50:00,148.08,148.11,148.01,148.05,4475.0,136.6057,136.6333,136.5411,136.578,4475.0
2021-03-22 14:55:00,148.05,148.13,148.03,148.03,3355.0,136.578,136.6518,136.5595,136.5595,3355.0
2021-03-22 15:00:00,148.03,148.14,148.03,148.11,5686.0,136.5595,136.661,136.5595,136.6333,5686.0
2021-03-22 15:05:00,148.15,148.24,148.15,148.24,5014.0,136.6702,136.7533,136.6702,136.7533,5014.0
2021-03-22 15:10:00,148.22,148.26,148.17,148.21,6759.0,136.7348,136.7717,136.6887,136.7256,6759.0
2021-03-22 15:15:00,148.19,148.19,148.04,148.05,5325.0,136.7071,136.7071,136.5688,136.578,5325.0
2021-03-22 15:20:00,148.08,148.29,148.07,148.19,19393.0,136.6057,136.7994,136.5964,136.7071,19393.0
2021-03-22 15:25:00,148.17,148.17,148.08,148.11,7039.0,136.6887,136.6887,136.6057,136.6333,7039.0
2021-03-22 15:30:00,148.1,148.13,148.03,148.09,8162.0,136.6241,136.6518,136.5595,136.6149,8162.0
2021-03-22 15:35:00,148.09,148.13,147.85,147.87,13582.0,136.6149,136.6518,136.3935,136.4119,13582.0
2021-03-22 15:40:00,147.88,147.91,147.76,147.8,8802.0,136.4212,136.4488,136.3105,136.3474,8802.0
2021-03-22 15:45:00,147.81,147.95,147.75,147.84,20971.0,136.3566,136.4857,136.3012,136.3843,20971.0
2021-03-22 15:50:00,147.8,147.93,147.73,147.89,38818.0,136.3474,136.4673,136.2828,136.4304,38818.0
2021-03-22 15:55:00,147.9,148.05,147.84,147.92,42933.0,136.4396,136.578,136.3843,136.4581,42933.0
2021-03-23 09:30:00,147.67,147.75,147.25,147.25,15215.0,136.2274,136.3012,135.84,135.84,15215.0
2021-03-23 09:35:00,147.56,148.22,147.33,148.08,4734.0,136.126,136.7348,135.9138,136.6057,4734.0
2021-03-23 09:40:00,148.22,148.22,147.96,148.18,2700.0,136.7348,136.7348,136.495,136.6979,2700.0
2021-03-23 09:45:00,147.99,147.99,147.69,147.93,3174.0,136.5226,136.5226,136.2459,136.4673,3174.0
2021-03-23 09:50:00,147.84,147.91,147.56,147.81,7601.0,136.3843,136.4488,136.126,136.3566,7601.0
2021-03-23 09:55:00,147.77,148.18,147.7,148.11,10127.0,136.3197,136.6979,136.2551,136.6333,10127.0
2021-03-23 10:00:00,148.12,148.14,147.86,147.87,3635.0,136.6426,136.661,136.4027,136.4119,3635.0
2021-03-23 10:05:00,147.8,147.88,147.41,147.42,4883.0,136.3474,136.4212,135.9876,135.9968,4883.0
2021-03-23 10:10:00,147.46,147.71,147.39,147.57,4697.0,136.0337,136.2643,135.9691,136.1352,4697.0
2021-03-23 10:15:00,147.48,147.82,147.48,147.78,2562.0,136.0522,136.3658,136.0522,136.3289,2562.0
2021-03-23 10:20:00,147.84,147.84,147.35,147.45,4308.0,136.3843,136.3843,135.9322,136.0245,4308.0
2021-03-23 10:25:00,147.51,147.78,147.47,147.71,6182.0,136.0798,136.3289,136.0429,136.2643,6182.0
2021-03-23 10:30:00,147.71,148.03,147.45,147.5,6466.0,136.2643,136.5595,136.0245,136.0706,6466.0
2021-03-23 10:35:00,147.49,147.59,147.35,147.43,16035.0,136.0614,136.1536,135.9322,136.006,16035.0
2021-03-23 10:40:00,147.43,147.44,147.21,147.34,6307.0,136.006,136.0153,135.8031,135.923,6307.0
2021-03-23 10:45:00,147.31,147.51,147.27,147.36,4015.0,135.8953,136.0798,135.8584,135.9415,4015.0
2021-03-23 10:50:00,147.41,147.94,147.35,147.82,12756.0,135.9876,136.4765,135.9322,136.3658,12756.0
2021-03-23 10:55:00,147.79,147.86,147.68,147.78,7983.0,136.3381,136.4027,136.2367,136.3289,7983.0
2021-03-23 11:00:00,147.78,147.96,147.78,147.87,9385.0,136.3289,136.495,136.3289,136.4119,9385.0
2021-03-23 11:05:00,147.87,147.95,147.76,147.89,8762.0,136.4119,136.4857,136.3105,136.4304,8762.0
2021-03-23 11:10:00,147.9,148.32,147.85,148.28,11995.0,136.4396,136.8271,136.3935,136.7902,11995.0
2021-03-23 11:15:00,148.33,148.6,148.29,148.42,15145.0,136.8363,137.0854,136.7994,136.9193,15145.0
2021-03-23 11:20:00,148.45,148.7,148.43,148.66,4977.0,136.947,137.1776,136.9285,137.1407,4977.0
2021-03-23 11:25:00,148.7,149.08,148.69,149.03,6750.0,137.1776,137.5282,137.1684,137.482,6750.0
2021-03-23 11:30:00,149.06,149.31,148.98,149.26,20449.0,137.5097,137.7404,137.4359,137.6942,20449.0
2021-03-23 11:35:00,149.27,149.46,149.17,149.2,23368.0,137.7035,137.8787,137.6112,137.6389,23368.0
2021-03-23 11:40:00,149.19,149.3,149.14,149.22,12886.0,137.6297,137.7311,137.5835,137.6573,12886.0
2021-03-23 11:45:00,149.24,149.31,149.18,149.25,16206.0,137.6758,137.7404,137.6204,137.685,16206.0
2021-03-23 11:50:00,149.27,149.27,149.15,149.18,14302.0,137.7035,137.7035,137.5928,137.6204,14302.0
2021-03-23 11:55:00,149.18,149.25,149.0,149.19,13485.0,137.6204,137.685,137.4544,137.6297,13485.0
2021-03-23 12:00:00,149.11,149.23,148.9,148.91,10376.0,137.5559,137.6666,137.3621,137.3713,10376.0
2021-03-23 12:05:00,148.91,148.97,148.66,148.87,10107.0,137.3713,137.4267,137.1407,137.3344,10107.0
2021-03-23 12:10:00,148.88,149.07,148.81,149.07,7034.0,137.3437,137.5189,137.2791,137.5189,7034.0
2021-03-23 12:15:00,149.09,149.25,149.08,149.17,14588.0,137.5374,137.685,137.5282,137.6112,14588.0
2021-03-23 12:20:00,149.17,149.19,148.99,149.15,3013.0,137.6112,137.6297,137.4451,137.5928,3013.0
2021-03-23 12:25:00,149.1,149.1,148.92,149.02,9256.0,137.5466,137.5466,137.3806,137.4728,9256.0
2021-03-23 12:30:00,149.04,149.09,148.92,148.92,4889.0,137.4913,137.5374,137.3806,137.3806,4889.0
2021-03-23 12:35:00,148.95,149.08,148.93,149.08,2818.0,137.4082,137.5282,137.3898,137.5282,2818.0
2021-03-23 12:40:00,149.08,149.09,148.97,149.01,4520.0,137.5282,137.5374,137.4267,137.4636,4520.0
2021-03-23 12:45:00,149.05,149.08,148.94,148.97,5682.0,137.5005,137.5282,137.399,137.4267,5682.0
2021-03-23 12:50:00,148.97,149.06,148.95,148.98,4075.0,137.4267,137.5097,137.4082,137.4359,4075.0
2021-03-23 12:55:00,149.02,149.12,149.0,149.02,1909.0,137.4728,137.5651,137.4544,137.4728,1909.0
2021-03-23 13:00:00,149.06,149.11,148.96,149.07,4219.0,137.5097,137.5559,137.4175,137.5189,4219.0
2021-03-23 13:05:00,149.07,149.07,148.97,149.02,6782.0,137.5189,137.5189,137.4267,137.4728,6782.0
2021-03-23 13:10:00,149.0,149.03,148.75,148.88,18008.0,137.4544,137.482,137.2237,137.3437,18008.0
2021-03-23 13:15:00,148.85,148.89,148.81,148.83,9766.0,137.316,137.3529,137.2791,137.2975,9766.0
2021-03-23 13:20:00,148.84,148.85,148.6,148.6,7805.0,137.3068,137.316,137.0854,137.0854,7805.0
2021-03-23 13:25:00,148.63,148.63,148.57,148.59,2749.0,137.113,137.113,137.0577,137.0761,2749.0
2021-03-23 13:30:00,148.59,148.59,148.15,148.24,3404.0,137.0761,137.0761,136.6702,136.7533,3404.0
2021-03-23 13:35:00,148.24,148.45,148.23,148.45,9099.0,136.7533,136.947,136.744,136.947,9099.0
2021-03-23 13:40:00,148.43,148.43,148.29,148.34,7957.0,136.9285,136.9285,136.7994,136.8455,7957.0
2021-03-23 13:45:00,148.34,148.34,147.97,148.06,15966.0,136.8455,136.8455,136.5042,136.5872,15966.0
2021-03-23 13:50:00,148.02,148.03,147.89,147.94,5059.0,136.5503,136.5595,136.4304,136.4765,5059.0
2021-03-23 13:55:00,147.91,147.95,147.7,147.84,6738.0,136.4488,136.4857,136.2551,136.3843,6738.0
2021-03-23 14:00:00,147.88,147.88,147.6,147.68,25200.0,136.4212,136.4212,136.1629,136.2367,25200.0
2021-03-23 14:05:00,147.7,147.96,147.61,147.96,9726.0,136.2551,136.495,136.1721,136.495,9726.0
2021-03-23 14:10:00,147.97,148.0,147.89,147.98,6404.0,136.5042,136.5319,136.4304,136.5134,6404.0
2021-03-23 14:15:00,147.95,147.98,147.62,147.69,6048.0,136.4857,136.5134,136.1813,136.2459,6048.0
2021-03-23 14:20:00,147.72,147.8,147.65,147.65,7208.0,136.2736,136.3474,136.209,136.209,7208.0
2021-03-23 14:25:00,147.67,147.72,147.57,147.64,5774.0,136.2274,136.2736,136.1352,136.1998,5774.0
2021-03-23 14:30:00,147.67,147.67,147.51,147.65,7795.0,136.2274,136.2274,136.0798,136.209,7795.0
2021-03-23 14:35:00,147.65,147.69,147.45,147.61,6655.0,136.209,136.2459,136.0245,136.1721,6655.0
2021-03-23 14:40:00,147.56,147.57,147.35,147.56,8406.0,136.126,136.1352,135.9322,136.126,8406.0
2021-03-23 14:45:00,147.51,147.73,147.42,147.73,10317.0,136.0798,136.2828,135.9968,136.2828,10317.0
2021-03-23 14:50:00,147.73,147.94,147.72,147.85,7079.0,136.2828,136.4765,136.2736,136.3935,7079.0
2021-03-23 14:55:00,147.83,147.91,147.76,147.88,11854.0,136.375,136.4488,136.3105,136.4212,11854.0
2021-03-23 15:00:00,147.85,147.99,147.76,147.99,9720.0,136.3935,136.5226,136.3105,136.5226,9720.0
2021-03-23 15:05:00,147.99,148.01,147.67,147.72,6794.0,136.5226,136.5411,136.2274,136.2736,6794.0
2021-03-23 15:10:00,147.73,147.75,147.53,147.74,9088.0,136.2828,136.3012,136.0983,136.292,9088.0
2021-03-23 15:15:00,147.75,147.76,147.6,147.61,12810.0,136.3012,136.3105,136.1629,136.1721,12810.0
2021-03-23 15:20:00,147.54,147.56,147.06,147.08,10033.0,136.1075,136.126,135.6647,135.6831,10033.0
2021-03-23 15:25:00,147.06,147.31,146.97,147.2,9941.0,135.6647,135.8953,135.5817,135.7939,9941.0
2021-03-23 15:30:00,147.16,147.16,146.88,146.89,13832.0,135.757,135.757,135.4986,135.5079,13832.0
2021-03-23 15:35:00,146.82,147.06,146.79,146.88,14298.0,135.4433,135.6647,135.4156,135.4986,14298.0
2021-03-23 15:40:00,146.81,147.15,146.79,146.97,10822.0,135.4341,135.7477,135.4156,135.5817,10822.0
2021-03-23 15:45:00,146.97,147.29,146.83,147.18,30142.0,135.5817,135.8769,135.4525,135.7754,30142.0
2021-03-23 15:50:00,147.0,147.38,146.85,147.25,47238.0,135.6093,135.9599,135.471,135.84,47238.0
2021-03-23 15:55:00,147.27,147.72,147.24,147.53,78320.0,135.8584,136.2736,135.8308,136.0983,78320.0
2021-03-24 09:30:00,147.49,148.33,147.49,148.18,16489.0,136.0614,136.8363,136.0614,136.6979,16489.0
2021-03-24 09:35:00,148.18,148.84,148.17,148.83,2400.0,136.6979,137.3068,136.6887,137.2975,2400.0
2021-03-24 09:40:00,148.87,148.88,148.06,148.24,13746.0,137.3344,137.3437,136.5872,136.7533,13746.0
2021-03-24 09:45:00,148.28,148.7,148.21,148.7,23023.0,136.7902,137.1776,136.7256,137.1776,23023.0
2021-03-24 09:50:00,148.7,148.71,148.46,148.47,2348.0,137.1776,137.1868,136.9562,136.9654,2348.0
2021-03-24 09:55:00,148.46,148.95,148.46,148.72,4342.0,136.9562,137.4082,136.9562,137.1961,4342.0
2021-03-24 10:00:00,148.79,148.93,148.45,148.45,5668.0,137.2606,137.3898,136.947,136.947,5668.0
2021-03-24 10:05:00,148.49,148.62,148.32,148.36,24029.0,136.9839,137.1038,136.8271,136.864,24029.0
2021-03-24 10:10:00,148.34,148.75,148.34,148.64,7805.0,136.8455,137.2237,136.8455,137.1223,7805.0
2021-03-24 10:15:00,148.61,148.75,148.2,148.21,6250.0,137.0946,137.2237,136.7164,136.7256,6250.0
2021-03-24 10:20:00,148.21,148.33,148.07,148.23,7486.0,136.7256,136.8363,136.5964,136.744,7486.0
2021-03-24 10:25:00,148.22,148.25,148.1,148.1,4312.0,136.7348,136.7625,136.6241,136.6241,4312.0
2021-03-24 10:30:00,148.21,148.44,148.16,148.44,4706.0,136.7256,136.9378,136.6795,136.9378,4706.0
2021-03-24 10:35:00,148.44,148.72,148.44,148.64,4694.0,136.9378,137.1961,136.9378,137.1223,4694.0
2021-03-24 10:40:00,148.7,149.34,148.7,149.28,8470.0,137.1776,137.768,137.1776,137.7127,8470.0
2021-03-24 10:45:00,149.31,149.35,149.21,149.24,2616.0,137.7404,137.7773,137.6481,137.6758,2616.0
2021-03-24 10:50:00,149.39,149.47,149.23,149.23,3235.0,137.8142,137.888,137.6666,137.6666,3235.0
2021-03-24 10:55:00,149.25,149.26,148.96,149.23,7099.0,137.685,137.6942,137.4175,137.6666,7099.0
2021-03-24 11:00:00,149.29,149.35,148.96,149.04,6214.0,137.7219,137.7773,137.4175,137.4913,6214.0
2021-03-24 11:05:00,148.97,148.98,148.68,148.68,6954.0,137.4267,137.4359,137.1592,137.1592,6954.0
2021-03-24 11:10:00,148.73,148.74,148.51,148.56,7485.0,137.2053,137.2145,137.0023,137.0485,7485.0
2021-03-24 11:15:00,148.62,148.62,148.26,148.26,4505.0,137.1038,137.1038,136.7717,136.7717,4505.0
2021-03-24 11:20:00,148.14,148.44,148.14,148.43,6675.0,136.661,136.9378,136.661,136.9285,6675.0
2021-03-24 11:25:00,148.44,148.56,148.31,148.54,3709.0,136.9378,137.0485,136.8178,137.03,3709.0
2021-03-24 11:30:00,148.54,148.89,148.54,148.8,6539.0,137.03,137.3529,137.03,137.2699,6539.0
2021-03-24 11:35:00,148.91,149.25,148.9,149.14,5345.0,137.3713,137.685,137.3621,137.5835,5345.0
2021-03-24 11:40:00,149.16,149.16,148.88,149.11,6293.0,137.602,137.602,137.3437,137.5559,6293.0
2021-03-24 11:45:00,149.15,149.65,149.15,149.65,4924.0,137.5928,138.054,137.5928,138.054,4924.0
2021-03-24 11:50:00,149.62,149.62,149.45,149.55,2799.0,138.0263,138.0263,137.8695,137.9618,2799.0
2021-03-24 11:55:00,149.55,149.85,149.53,149.85,9005.0,137.9618,138.2385,137.9433,138.2385,9005.0
2021-03-24 12:00:00,149.86,150.16,149.85,150.16,7334.0,138.2477,138.5245,138.2385,138.5245,7334.0
2021-03-24 12:05:00,150.16,150.3,150.06,150.3,6282.0,138.5245,138.6536,138.4322,138.6536,6282.0
2021-03-24 12:10:00,150.33,150.39,150.07,150.14,7339.0,138.6813,138.7367,138.4415,138.506,7339.0
2021-03-24 12:15:00,150.06,150.24,150.06,150.07,3231.0,138.4322,138.5983,138.4322,138.4415,3231.0
2021-03-24 12:20:00,149.93,150.17,149.92,150.17,3654.0,138.3123,138.5337,138.3031,138.5337,3654.0
2021-03-24 12:25:00,150.18,150.45,150.15,150.42,7621.0,138.5429,138.792,138.5153,138.7643,7621.0
2021-03-24 12:30:00,150.42,150.42,150.15,150.27,3676.0,138.7643,138.7643,138.5153,138.626,3676.0
2021-03-24 12:35:00,150.33,150.5,150.31,150.5,1335.0,138.6813,138.8381,138.6629,138.8381,1335.0
2021-03-24 12:40:00,150.46,150.53,150.4,150.47,2924.0,138.8012,138.8658,138.7459,138.8105,2924.0
2021-03-24 12:45:00,150.48,150.5,150.23,150.3,3952.0,138.8197,138.8381,138.5891,138.6536,3952.0
2021-03-24 12:50:00,150.29,150.35,150.2,150.34,4561.0,138.6444,138.6998,138.5614,138.6905,4561.0
2021-03-24 12:55:00,150.31,150.37,150.22,150.32,3721.0,138.6629,138.7182,138.5798,138.6721,3721.0
2021-03-24 13:00:00,150.33,150.5,150.22,150.44,13643.0,138.6813,138.8381,138.5798,138.7828,13643.0
2021-03-24 13:05:00,150.25,150.27,150.14,150.17,7697.0,138.6075,138.626,138.506,138.5337,7697.0
2021-03-24 13:10:00,150.11,150.11,149.88,149.95,3320.0,138.4784,138.4784,138.2662,138.3308,3320.0
2021-03-24 13:15:00,149.87,149.87,149.53,149.55,7655.0,138.257,138.257,137.9433,137.9618,7655.0
2021-03-24 13:20:00,149.56,149.77,149.56,149.69,3130.0,137.971,138.1647,137.971,138.0909,3130.0
2021-03-24 13:25:00,149.71,149.87,149.61,149.71,12434.0,138.1094,138.257,138.0171,138.1094,12434.0
2021-03-24 13:30:00,149.8,150.0,149.73,149.73,4203.0,138.1924,138.3769,138.1278,138.1278,4203.0
2021-03-24 13:35:00,149.66,149.81,149.66,149.8,5032.0,138.0632,138.2016,138.0632,138.1924,5032.0
2021-03-24 13:40:00,149.84,149.92,149.5,149.5,3057.0,138.2293,138.3031,137.9156,137.9156,3057.0
2021-03-24 13:45:00,149.42,149.66,149.37,149.66,5808.0,137.8418,138.0632,137.7957,138.0632,5808.0
2021-03-24 13:50:00,149.7,149.83,149.66,149.81,4289.0,138.1001,138.2201,138.0632,138.2016,4289.0
2021-03-24 13:55:00,149.8,149.86,149.68,149.75,3130.0,138.1924,138.2477,138.0817,138.1463,3130.0
2021-03-24 14:00:00,149.8,149.8,149.6,149.6,3360.0,138.1924,138.1924,138.0079,138.0079,3360.0
2021-03-24 14:05:00,149.65,149.68,149.45,149.59,7288.0,138.054,138.0817,137.8695,137.9987,7288.0
2021-03-24 14:10:00,149.65,149.75,149.51,149.75,3620.0,138.054,138.1463,137.9249,138.1463,3620.0
2021-03-24 14:15:00,149.88,149.9,149.75,149.87,4101.0,138.2662,138.2846,138.1463,138.257,4101.0
2021-03-24 14:20:00,149.87,149.97,149.73,149.73,3105.0,138.257,138.3492,138.1278,138.1278,3105.0
2021-03-24 14:25:00,149.8,149.8,149.54,149.54,3888.0,138.1924,138.1924,137.9525,137.9525,3888.0
2021-03-24 14:30:00,149.53,149.55,149.37,149.53,3388.0,137.9433,137.9618,137.7957,137.9433,3388.0
2021-03-24 14:35:00,149.5,149.54,149.31,149.31,5202.0,137.9156,137.9525,137.7404,137.7404,5202.0
2021-03-24 14:40:00,149.3,149.31,149.04,149.13,3371.0,137.7311,137.7404,137.4913,137.5743,3371.0
2021-03-24 14:45:00,149.02,149.34,148.96,149.3,4814.0,137.4728,137.768,137.4175,137.7311,4814.0
2021-03-24 14:50:00,149.3,149.35,149.05,149.05,3687.0,137.7311,137.7773,137.5005,137.5005,3687.0
2021-03-24 14:55:00,149.1,149.39,149.08,149.12,5311.0,137.5466,137.8142,137.5282,137.5651,5311.0
2021-03-24 15:00:00,149.17,149.27,148.87,148.94,21089.0,137.6112,137.7035,137.3344,137.399,21089.0
2021-03-24 15:05:00,148.94,149.0,148.82,148.83,13206.0,137.399,137.4544,137.2883,137.2975,13206.0
2021-03-24 15:10:00,148.87,148.92,148.62,148.64,13369.0,137.3344,137.3806,137.1038,137.1223,13369.0
2021-03-24 15:15:00,148.68,148.8,148.58,148.65,12963.0,137.1592,137.2699,137.0669,137.1315,12963.0
2021-03-24 15:20:00,148.61,148.65,148.44,148.6,8899.0,137.0946,137.1315,136.9378,137.0854,8899.0
2021-03-24 15:25:00,148.57,148.63,148.48,148.48,6794.0,137.0577,137.113,136.9747,136.9747,6794.0
2021-03-24 15:30:00,148.39,148.46,148.25,148.34,10215.0,136.8916,136.9562,136.7625,136.8455,10215.0
2021-03-24 15:35:00,148.3,148.63,148.23,148.43,15339.0,136.8086,137.113,136.744,136.9285,15339.0
2021-03-24 15:40:00,148.39,148.45,148.28,148.28,14964.0,136.8916,136.947,136.7902,136.7902,14964.0
2021-03-24 15:45:00,148.22,148.48,148.22,148.27,19195.0,136.7348,136.9747,136.7348,136.7809,19195.0
2021-03-24 15:50:00,148.25,148.31,148.0,148.24,37665.0,136.7625,136.8178,136.5319,136.7533,37665.0
2021-03-24 15:55:00,148.25,148.33,148.01,148.16,82296.0,136.7625,136.8363,136.5411,136.6795,82296.0
2021-03-25 09:30:00,148.45,148.53,147.86,147.86,17133.0,136.947,137.0208,136.4027,136.4027,17133.0
2021-03-25 09:35:00,147.83,148.08,147.58,147.92,6754.0,136.375,136.6057,136.1444,136.4581,6754.0
2021-03-25 09:40:00,147.9,148.04,147.39,147.52,26941.0,136.4396,136.5688,135.9691,136.0891,26941.0
2021-03-25 09:45:00,147.44,147.92,147.44,147.92,3277.0,136.0153,136.4581,136.0153,136.4581,3277.0
2021-03-25 09:50:00,147.98,148.06,147.7,147.93,8349.0,136.5134,136.5872,136.2551,136.4673,8349.0
2021-03-25 09:55:00,148.01,148.18,147.47,148.1,11184.0,136.5411,136.6979,136.0429,136.6241,11184.0
2021-03-25 10:00:00,148.1,148.1,147.61,147.75,6561.0,136.6241,136.6241,136.1721,136.3012,6561.0
2021-03-25 10:05:00,147.82,148.04,147.61,148.04,6248.0,136.3658,136.5688,136.1721,136.5688,6248.0
2021-03-25 10:10:00,148.07,148.37,148.04,148.26,6387.0,136.5964,136.8732,136.5688,136.7717,6387.0
2021-03-25 10:15:00,148.31,148.32,147.99,148.09,5033.0,136.8178,136.8271,136.5226,136.6149,5033.0
2021-03-25 10:20:00,148.2,148.58,148.14,148.41,5716.0,136.7164,137.0669,136.661,136.9101,5716.0
2021-03-25 10:25:00,148.41,148.78,148.4,148.62,3668.0,136.9101,137.2514,136.9009,137.1038,3668.0
2021-03-25 10:30:00,148.58,148.77,148.33,148.37,6672.0,137.0669,137.2422,136.8363,136.8732,6672.0
2021-03-25 10:35:00,148.33,148.62,148.33,148.37,3335.0,136.8363,137.1038,136.8363,136.8732,3335.0
2021-03-25 10:40:00,148.39,148.66,148.29,148.66,9513.0,136.8916,137.1407,136.7994,137.1407,9513.0
2021-03-25 10:45:00,148.68,148.91,148.66,148.9,7684.0,137.1592,137.3713,137.1407,137.3621,7684.0
2021-03-25 10:50:00,149.02,149.02,148.44,148.53,19065.0,137.4728,137.4728,136.9378,137.0208,19065.0
2021-03-25 10:55:00,148.48,148.76,148.48,148.65,6981.0,136.9747,137.233,136.9747,137.1315,6981.0
2021-03-25 11:00:00,148.61,148.64,148.46,148.52,7517.0,137.0946,137.1223,136.9562,137.0116,7517.0
2021-03-25 11:05:00,148.49,148.87,148.49,148.61,6404.0,136.9839,137.3344,136.9839,137.0946,6404.0
2021-03-25 11:10:00,148.66,149.36,148.64,149.32,5379.0,137.1407,137.7865,137.1223,137.7496,5379.0
2021-03-25 11:15:00,149.32,149.59,149.27,149.56,7709.0,137.7496,137.9987,137.7035,137.971,7709.0
2021-03-25 11:20:00,149.56,149.71,149.34,149.42,6598.0,137.971,138.1094,137.768,137.8418,6598.0
2021-03-25 11:25:00,149.37,149.49,149.28,149.4,3536.0,137.7957,137.9064,137.7127,137.8234,3536.0
2021-03-25 11:30:00,149.36,149.46,149.13,149.28,8388.0,137.7865,137.8787,137.5743,137.7127,8388.0
2021-03-25 11:35:00,149.19,149.45,149.19,149.3,3675.0,137.6297,137.8695,137.6297,137.7311,3675.0
2021-03-25 11:40:00,149.34,149.52,149.19,149.49,14519.0,137.768,137.9341,137.6297,137.9064,14519.0
2021-03-25 11:45:00,149.51,149.77,149.47,149.52,4177.0,137.9249,138.1647,137.888,137.9341,4177.0
2021-03-25 11:50:00,149.5,149.88,149.46,149.83,5880.0,137.9156,138.2662,137.8787,138.2201,5880.0
2021-03-25 11:55:00,149.81,150.14,149.66,150.08,11069.0,138.2016,138.506,138.0632,138.4507,11069.0
2021-03-25 12:00:00,150.01,150.35,150.0,150.12,17677.0,138.3861,138.6998,138.3769,138.4876,17677.0
2021-03-25 12:05:00,150.11,150.31,150.08,150.25,30218.0,138.4784,138.6629,138.4507,138.6075,30218.0
2021-03-25 12:10:00,150.24,150.29,149.49,150.0,37425.0,138.5983,138.6444,137.9064,138.3769,37425.0
2021-03-25 12:15:00,150.06,150.28,150.05,150.09,6112.0,138.4322,138.6352,138.423,138.4599,6112.0
2021-03-25 12:20:00,150.14,150.19,149.99,150.06,4963.0,138.506,138.5522,138.3677,138.4322,4963.0
2021-03-25 12:25:00,150.14,150.21,149.8,149.8,5351.0,138.506,138.5706,138.1924,138.1924,5351.0
2021-03-25 12:30:00,149.84,150.22,149.84,150.16,3720.0,138.2293,138.5798,138.2293,138.5245,3720.0
2021-03-25 12:35:00,150.25,150.25,150.01,150.24,4300.0,138.6075,138.6075,138.3861,138.5983,4300.0
2021-03-25 12:40:00,150.29,150.47,150.23,150.4,2776.0,138.6444,138.8105,138.5891,138.7459,2776.0
2021-03-25 12:45:00,150.46,150.87,150.46,150.87,6729.0,138.8012,139.1795,138.8012,139.1795,6729.0
2021-03-25 12:50:00,150.84,151.06,150.84,151.04,8414.0,139.1518,139.3547,139.1518,139.3363,8414.0
2021-03-25 12:55:00,151.04,151.04,150.67,150.94,5027.0,139.3363,139.3363,138.995,139.244,5027.0
2021-03-25 13:00:00,150.9,151.15,150.82,151.15,5855.0,139.2071,139.4378,139.1333,139.4378,5855.0
2021-03-25 13:05:00,151.12,151.18,150.85,150.86,3200.0,139.4101,139.4655,139.161,139.1702,3200.0
2021-03-25 13:10:00,150.9,151.02,150.78,151.02,2266.0,139.2071,139.3178,139.0964,139.3178,2266.0
2021-03-25 13:15:00,151.13,151.13,150.96,150.97,2935.0,139.4193,139.4193,139.2625,139.2717,2935.0
2021-03-25 13:20:00,151.0,151.0,150.73,150.82,5723.0,139.2994,139.2994,139.0503,139.1333,5723.0
2021-03-25 13:25:00,150.73,150.85,150.69,150.73,4040.0,139.0503,139.161,139.0134,139.0503,4040.0
2021-03-25 13:30:00,150.76,150.8,150.58,150.78,4899.0,139.078,139.1149,138.9119,139.0964,4899.0
2021-03-25 13:35:00,150.78,151.29,150.67,151.22,9554.0,139.0964,139.5669,138.995,139.5024,9554.0
2021-03-25 13:40:00,151.25,151.94,151.25,151.89,5924.0,139.53,140.1666,139.53,140.1204,5924.0
2021-03-25 13:45:00,151.93,151.99,151.52,151.73,8896.0,140.1573,140.2127,139.7791,139.9728,8896.0
2021-03-25 13:50:00,151.57,151.75,151.56,151.75,3668.0,139.8252,139.9913,139.816,139.9913,3668.0
2021-03-25 13:55:00,151.75,151.77,151.39,151.39,3912.0,139.9913,140.0097,139.6592,139.6592,3912.0
2021-03-25 14:00:00,151.42,151.42,151.27,151.27,4736.0,139.6869,139.6869,139.5485,139.5485,4736.0
2021-03-25 14:05:00,151.31,151.77,151.3,151.77,9286.0,139.5854,140.0097,139.5762,140.0097,9286.0
2021-03-25 14:10:00,151.8,151.84,151.71,151.75,9144.0,140.0374,140.0743,139.9544,139.9913,9144.0
2021-03-25 14:15:00,151.83,151.91,151.68,151.9,11508.0,140.0651,140.1389,139.9267,140.1297,11508.0
2021-03-25 14:20:00,151.86,152.01,151.81,151.9,11000.0,140.0928,140.2311,140.0466,140.1297,11000.0
2021-03-25 14:25:00,151.92,151.93,151.57,151.64,10351.0,140.1481,140.1573,139.8252,139.8898,10351.0
2021-03-25 14:30:00,151.66,151.81,151.63,151.74,10046.0,139.9083,140.0466,139.8806,139.9821,10046.0
2021-03-25 14:35:00,151.71,151.92,151.65,151.92,6431.0,139.9544,140.1481,139.899,140.1481,6431.0
2021-03-25 14:40:00,151.89,152.02,151.83,151.83,18695.0,140.1204,140.2404,140.0651,140.0651,18695.0
2021-03-25 14:45:00,151.85,151.85,151.53,151.58,5438.0,140.0835,140.0835,139.7883,139.8345,5438.0
2021-03-25 14:50:00,151.56,151.73,151.5,151.66,5432.0,139.816,139.9728,139.7607,139.9083,5432.0
2021-03-25 14:55:00,151.64,151.83,151.61,151.67,7177.0,139.8898,140.0651,139.8621,139.9175,7177.0
2021-03-25 15:00:00,151.65,151.75,151.56,151.6,7744.0,139.899,139.9913,139.816,139.8529,7744.0
2021-03-25 15:05:00,151.56,151.56,151.39,151.48,5754.0,139.816,139.816,139.6592,139.7422,5754.0
2021-03-25 15:10:00,151.51,151.9,151.51,151.75,11573.0,139.7699,140.1297,139.7699,139.9913,11573.0
2021-03-25 15:15:00,151.78,152.06,151.78,152.05,7350.0,140.019,140.2773,140.019,140.268,7350.0
2021-03-25 15:20:00,152.02,152.25,152.0,152.21,13012.0,140.2404,140.4525,140.2219,140.4156,13012.0
2021-03-25 15:25:00,152.21,152.22,151.91,152.1,12883.0,140.4156,140.4249,140.1389,140.3142,12883.0
2021-03-25 15:30:00,152.07,152.21,151.87,152.04,15103.0,140.2865,140.4156,140.102,140.2588,15103.0
2021-03-25 15:35:00,152.02,152.11,151.95,152.11,16880.0,140.2404,140.3234,140.1758,140.3234,16880.0
2021-03-25 15:40:00,152.09,152.15,151.9,151.96,13922.0,140.3049,140.3603,140.1297,140.185,13922.0
2021-03-25 15:45:00,151.93,152.13,151.81,151.94,30349.0,140.1573,140.3418,140.0466,140.1666,30349.0
2021-03-25 15:50:00,152.01,152.51,151.99,152.45,29125.0,140.2311,140.6924,140.2127,140.637,29125.0
2021-03-25 15:55:00,152.39,152.43,152.02,152.37,90698.0,140.5817,140.6186,140.2404,140.5632,90698.0
2021-03-26 09:30:00,153.37,153.65,152.63,153.0,25894.0,141.4858,141.7441,140.8031,141.1444,25894.0
2021-03-26 09:35:00,152.87,153.05,152.04,152.4,16501.0,141.0245,141.1905,140.2588,140.5909,16501.0
2021-03-26 09:40:00,152.41,152.85,152.4,152.85,7055.0,140.6001,141.006,140.5909,141.006,7055.0
2021-03-26 09:45:00,152.95,153.01,152.71,152.78,6880.0,141.0983,141.1536,140.8769,140.9415,6880.0
2021-03-26 09:50:00,152.77,153.19,152.67,153.1,7847.0,140.9322,141.3197,140.84,141.2367,7847.0
2021-03-26 09:55:00,153.1,153.39,153.05,153.37,7849.0,141.2367,141.5042,141.1905,141.4858,7849.0
2021-03-26 10:00:00,153.39,153.5,153.0,153.04,5237.0,141.5042,141.6057,141.1444,141.1813,5237.0
2021-03-26 10:05:00,153.09,153.48,153.09,153.47,6687.0,141.2275,141.5872,141.2275,141.578,6687.0
2021-03-26 10:10:00,153.49,153.72,153.42,153.71,9385.0,141.5965,141.8086,141.5319,141.7994,9385.0
2021-03-26 10:15:00,153.74,153.92,153.66,153.92,8918.0,141.8271,141.9931,141.7533,141.9931,8918.0
2021-03-26 10:20:00,153.92,154.3,153.73,154.18,13682.0,141.9931,142.3437,141.8179,142.233,13682.0
2021-03-26 10:25:00,154.26,154.28,153.82,153.96,6402.0,142.3068,142.3252,141.9009,142.03,6402.0
2021-03-26 10:30:00,153.96,154.02,153.81,153.94,8820.0,142.03,142.0854,141.8917,142.0116,8820.0
2021-03-26 10:35:00,153.96,154.06,153.7,153.7,12506.0,142.03,142.1223,141.7902,141.7902,12506.0
2021-03-26 10:40:00,153.78,154.1,153.75,153.81,8839.0,141.864,142.1592,141.8363,141.8917,8839.0
2021-03-26 10:45:00,153.78,153.93,153.62,153.87,7709.0,141.864,142.0024,141.7164,141.947,7709.0
2021-03-26 10:50:00,153.86,154.02,153.75,153.82,5363.0,141.9378,142.0854,141.8363,141.9009,5363.0
2021-03-26 10:55:00,153.78,153.78,153.29,153.35,5003.0,141.864,141.864,141.412,141.4673,5003.0
2021-03-26 11:00:00,153.33,153.33,152.82,152.84,14035.0,141.4489,141.4489,140.9784,140.9968,14035.0
2021-03-26 11:05:00,152.74,152.87,152.65,152.79,6599.0,140.9046,141.0245,140.8215,140.9507,6599.0
2021-03-26 11:10:00,152.75,152.76,151.92,151.93,17641.0,140.9138,140.923,140.1481,140.1573,17641.0
2021-03-26 11:15:00,151.97,152.53,151.96,152.53,8480.0,140.1942,140.7108,140.185,140.7108,8480.0
2021-03-26 11:20:00,152.48,152.86,152.43,152.8,32399.0,140.6647,141.0153,140.6186,140.9599,32399.0
2021-03-26 11:25:00,152.81,152.99,152.76,152.98,5550.0,140.9691,141.1352,140.923,141.126,5550.0
2021-03-26 11:30:00,152.99,152.99,152.67,152.68,4805.0,141.1352,141.1352,140.84,140.8492,4805.0
2021-03-26 11:35:00,152.72,152.78,152.55,152.55,4614.0,140.8861,140.9415,140.7293,140.7293,4614.0
2021-03-26 11:40:00,152.55,152.79,152.52,152.69,4490.0,140.7293,140.9507,140.7016,140.8584,4490.0
2021-03-26 11:45:00,152.64,152.66,152.45,152.53,6221.0,140.8123,140.8308,140.637,140.7108,6221.0
2021-03-26 11:50:00,152.51,152.6,152.2,152.34,6411.0,140.6924,140.7754,140.4064,140.5356,6411.0
2021-03-26 11:55:00,152.34,152.41,152.28,152.41,5838.0,140.5356,140.6001,140.4802,140.6001,5838.0
2021-03-26 12:00:00,152.43,152.66,152.35,152.57,7137.0,140.6186,140.8308,140.5448,140.7477,7137.0
2021-03-26 12:05:00,152.56,152.69,152.49,152.63,4971.0,140.7385,140.8584,140.6739,140.8031,4971.0
2021-03-26 12:10:00,152.65,152.7,152.57,152.62,4450.0,140.8215,140.8677,140.7477,140.7939,4450.0
2021-03-26 12:15:00,152.64,152.8,152.64,152.7,5809.0,140.8123,140.9599,140.8123,140.8677,5809.0
2021-03-26 12:20:00,152.7,152.78,152.61,152.61,5754.0,140.8677,140.9415,140.7846,140.7846,5754.0
2021-03-26 12:25:00,152.66,152.67,152.43,152.58,7815.0,140.8308,140.84,140.6186,140.757,7815.0
2021-03-26 12:30:00,152.61,153.15,152.61,153.15,7812.0,140.7846,141.2828,140.7846,141.2828,7812.0
2021-03-26 12:35:00,153.19,153.28,153.1,153.24,7548.0,141.3197,141.4027,141.2367,141.3658,7548.0
2021-03-26 12:40:00,153.22,153.38,153.19,153.38,5039.0,141.3474,141.495,141.3197,141.495,5039.0
2021-03-26 12:45:00,153.36,153.48,153.22,153.48,5903.0,141.4765,141.5872,141.3474,141.5872,5903.0
2021-03-26 12:50:00,153.49,153.77,153.44,153.77,7614.0,141.5965,141.8548,141.5503,141.8548,7614.0
2021-03-26 12:55:00,153.7,153.79,153.64,153.69,6839.0,141.7902,141.8732,141.7348,141.781,6839.0
2021-03-26 13:00:00,153.7,153.93,153.7,153.92,15135.0,141.7902,142.0024,141.7902,141.9931,15135.0
2021-03-26 13:05:00,153.88,154.01,153.77,153.78,6102.0,141.9562,142.0762,141.8548,141.864,6102.0
2021-03-26 13:10:00,153.74,153.75,153.37,153.45,5000.0,141.8271,141.8363,141.4858,141.5596,5000.0
2021-03-26 13:15:00,153.42,153.56,153.42,153.51,3801.0,141.5319,141.661,141.5319,141.6149,3801.0
2021-03-26 13:20:00,153.49,153.6,153.48,153.58,7312.0,141.5965,141.6979,141.5872,141.6795,7312.0
2021-03-26 13:25:00,153.54,153.64,153.4,153.4,7509.0,141.6426,141.7348,141.5134,141.5134,7509.0
2021-03-26 13:30:00,153.4,153.53,153.37,153.43,3851.0,141.5134,141.6334,141.4858,141.5411,3851.0
2021-03-26 13:35:00,153.39,153.39,153.26,153.29,3846.0,141.5042,141.5042,141.3843,141.412,3846.0
2021-03-26 13:40:00,153.3,153.33,153.24,153.29,3572.0,141.4212,141.4489,141.3658,141.412,3572.0
2021-03-26 13:45:00,153.3,153.32,153.04,153.09,15125.0,141.4212,141.4396,141.1813,141.2275,15125.0
2021-03-26 13:50:00,153.1,153.25,153.1,153.24,5797.0,141.2367,141.3751,141.2367,141.3658,5797.0
2021-03-26 13:55:00,153.27,153.38,153.18,153.32,6691.0,141.3935,141.495,141.3105,141.4396,6691.0
2021-03-26 14:00:00,153.33,153.4,153.25,153.34,6727.0,141.4489,141.5134,141.3751,141.4581,6727.0
2021-03-26 14:05:00,153.38,153.38,153.1,153.15,11894.0,141.495,141.495,141.2367,141.2828,11894.0
2021-03-26 14:10:00,153.17,153.3,153.15,153.19,6841.0,141.3013,141.4212,141.2828,141.3197,6841.0
2021-03-26 14:15:00,153.08,153.21,152.93,153.14,9438.0,141.2182,141.3382,141.0798,141.2736,9438.0
2021-03-26 14:20:00,153.17,153.63,153.14,153.59,8073.0,141.3013,141.7256,141.2736,141.6887,8073.0
2021-03-26 14:25:00,153.59,153.73,153.58,153.68,14557.0,141.6887,141.8179,141.6795,141.7717,14557.0
2021-03-26 14:30:00,153.65,153.8,153.56,153.67,10382.0,141.7441,141.8824,141.661,141.7625,10382.0
2021-03-26 14:35:00,153.73,153.89,153.6,153.76,10804.0,141.8179,141.9655,141.6979,141.8455,10804.0
2021-03-26 14:40:00,153.74,153.87,153.72,153.82,14985.0,141.8271,141.947,141.8086,141.9009,14985.0
2021-03-26 14:45:00,153.78,153.82,153.33,153.43,10842.0,141.864,141.9009,141.4489,141.5411,10842.0
2021-03-26 14:50:00,153.38,153.89,153.38,153.77,18177.0,141.495,141.9655,141.495,141.8548,18177.0
2021-03-26 14:55:00,153.69,153.83,153.61,153.81,10318.0,141.781,141.9101,141.7072,141.8917,10318.0
2021-03-26 15:00:00,153.77,153.87,153.72,153.84,9088.0,141.8548,141.947,141.8086,141.9193,9088.0
2021-03-26 15:05:00,153.84,153.91,153.72,153.72,7519.0,141.9193,141.9839,141.8086,141.8086,7519.0
2021-03-26 15:10:00,153.72,153.96,153.72,153.86,8860.0,141.8086,142.03,141.8086,141.9378,8860.0
2021-03-26 15:15:00,153.87,154.01,153.85,153.92,8573.0,141.947,142.0762,141.9286,141.9931,8573.0
2021-03-26 15:20:00,153.95,153.99,153.71,153.71,8984.0,142.0208,142.0577,141.7994,141.7994,8984.0
2021-03-26 15:25:00,153.72,153.8,153.3,153.3,27205.0,141.8086,141.8824,141.4212,141.4212,27205.0
2021-03-26 15:30:00,153.3,153.73,153.22,153.72,25587.0,141.4212,141.8179,141.3474,141.8086,25587.0
2021-03-26 15:35:00,153.75,153.81,153.4,153.51,20406.0,141.8363,141.8917,141.5134,141.6149,20406.0
2021-03-26 15:40:00,153.52,153.67,153.52,153.65,16797.0,141.6241,141.7625,141.6241,141.7441,16797.0
2021-03-26 15:45:00,153.63,154.2,153.6,154.2,26383.0,141.7256,142.2514,141.6979,142.2514,26383.0
2021-03-26 15:50:00,154.1,154.48,153.98,154.39,42706.0,142.1592,142.5097,142.0485,142.4267,42706.0
2021-03-26 15:55:00,154.39,154.94,154.36,154.83,119927.0,142.4267,142.9341,142.399,142.8326,119927.0
2021-03-29 09:30:00,154.98,154.98,154.19,154.53,21694.0,142.971,142.971,142.2422,142.5559,21694.0
2021-03-29 09:35:00,154.38,155.23,154.38,154.97,19400.0,142.4175,143.2016,142.4175,142.9618,19400.0
2021-03-29 09:40:00,154.98,155.32,154.79,155.15,4200.0,142.971,143.2847,142.7957,143.1278,4200.0
2021-03-29 09:45:00,155.02,155.45,154.92,154.92,10760.0,143.0079,143.4046,142.9156,142.9156,10760.0
2021-03-29 09:50:00,154.99,155.17,154.89,154.98,5334.0,142.9802,143.1463,142.888,142.971,5334.0
2021-03-29 09:55:00,154.83,155.28,154.83,155.05,3729.0,142.8326,143.2478,142.8326,143.0356,3729.0
2021-03-29 10:00:00,155.01,155.26,155.0,155.16,4674.0,142.9987,143.2293,142.9894,143.1371,4674.0
2021-03-29 10:05:00,155.29,155.39,154.89,154.92,4744.0,143.257,143.3492,142.888,142.9156,4744.0
2021-03-29 10:10:00,154.84,155.12,154.84,154.96,4880.0,142.8418,143.1002,142.8418,142.9525,4880.0
2021-03-29 10:15:00,154.92,154.99,154.81,154.99,2816.0,142.9156,142.9802,142.8142,142.9802,2816.0
2021-03-29 10:20:00,154.95,155.02,154.85,154.92,2113.0,142.9433,143.0079,142.8511,142.9156,2113.0
2021-03-29 10:25:00,154.92,155.15,154.88,154.91,12300.0,142.9156,143.1278,142.8787,142.9064,12300.0
2021-03-29 10:30:00,154.82,154.84,154.56,154.62,8092.0,142.8234,142.8418,142.5835,142.6389,8092.0
2021-03-29 10:35:00,154.43,154.69,154.36,154.62,1946.0,142.4636,142.7035,142.399,142.6389,1946.0
2021-03-29 10:40:00,154.55,154.62,154.42,154.42,6195.0,142.5743,142.6389,142.4544,142.4544,6195.0
2021-03-29 10:45:00,154.27,154.35,154.16,154.31,5558.0,142.316,142.3898,142.2145,142.3529,5558.0
2021-03-29 10:50:00,154.34,154.57,154.28,154.28,11363.0,142.3806,142.5928,142.3252,142.3252,11363.0
2021-03-29 10:55:00,154.2,154.42,154.2,154.33,33637.0,142.2514,142.4544,142.2514,142.3714,33637.0
2021-03-29 11:00:00,154.34,154.77,154.24,154.74,10697.0,142.3806,142.7773,142.2883,142.7496,10697.0
2021-03-29 11:05:00,154.69,154.74,154.54,154.6,4010.0,142.7035,142.7496,142.5651,142.6204,4010.0
2021-03-29 11:10:00,154.64,154.9,154.56,154.9,2720.0,142.6573,142.8972,142.5835,142.8972,2720.0
2021-03-29 11:15:00,154.97,155.01,154.72,154.75,5493.0,142.9618,142.9987,142.7311,142.7588,5493.0
2021-03-29 11:20:00,154.76,155.0,154.76,155.0,1820.0,142.768,142.9894,142.768,142.9894,1820.0
2021-03-29 11:25:00,155.03,155.21,154.96,155.17,11009.0,143.0171,143.1832,142.9525,143.1463,11009.0
2021-03-29 11:30:00,155.01,155.21,154.98,155.17,2037.0,142.9987,143.1832,142.971,143.1463,2037.0
2021-03-29 11:35:00,155.15,155.23,155.06,155.21,1708.0,143.1278,143.2016,143.0448,143.1832,1708.0
2021-03-29 11:40:00,155.11,155.16,155.01,155.13,2101.0,143.0909,143.1371,142.9987,143.1094,2101.0
2021-03-29 11:45:00,155.11,155.26,155.11,155.11,3551.0,143.0909,143.2293,143.0909,143.0909,3551.0
2021-03-29 11:50:00,154.99,155.26,154.89,155.26,4918.0,142.9802,143.2293,142.888,143.2293,4918.0
2021-03-29 11:55:00,155.21,155.3,155.17,155.29,1825.0,143.1832,143.2662,143.1463,143.257,1825.0
2021-03-29 12:00:00,155.27,155.32,155.06,155.15,1610.0,143.2385,143.2847,143.0448,143.1278,1610.0
2021-03-29 12:05:00,155.12,155.19,155.1,155.11,1213.0,143.1002,143.1647,143.0817,143.0909,1213.0
2021-03-29 12:10:00,155.17,155.17,154.9,155.04,4712.0,143.1463,143.1463,142.8972,143.0263,4712.0
2021-03-29 12:15:00,155.1,155.11,155.04,155.04,800.0,143.0817,143.0909,143.0263,143.0263,800.0
2021-03-29 12:20:00,155.05,155.08,154.85,154.97,5618.0,143.0356,143.0633,142.8511,142.9618,5618.0
2021-03-29 12:25:00,154.91,155.08,154.91,155.05,5664.0,142.9064,143.0633,142.9064,143.0356,5664.0
2021-03-29 12:30:00,155.04,155.18,155.04,155.18,4805.0,143.0263,143.1555,143.0263,143.1555,4805.0
2021-03-29 12:35:00,155.22,155.41,155.2,155.41,2022.0,143.1924,143.3677,143.174,143.3677,2022.0
2021-03-29 12:40:00,155.37,155.52,155.37,155.45,1500.0,143.3308,143.4692,143.3308,143.4046,1500.0
2021-03-29 12:45:00,155.54,155.54,155.44,155.44,1711.0,143.4876,143.4876,143.3954,143.3954,1711.0
2021-03-29 12:50:00,155.5,155.5,155.23,155.45,2357.0,143.4507,143.4507,143.2016,143.4046,2357.0
2021-03-29 12:55:00,155.46,155.46,155.28,155.34,4540.0,143.4138,143.4138,143.2478,143.3031,4540.0
2021-03-29 13:00:00,155.37,155.49,155.37,155.47,500.0,143.3308,143.4415,143.3308,143.423,500.0
2021-03-29 13:05:00,155.43,155.43,155.17,155.23,1200.0,143.3861,143.3861,143.1463,143.2016,1200.0
2021-03-29 13:10:00,155.2,155.31,155.04,155.22,2001.0,143.174,143.2754,143.0263,143.1924,2001.0
2021-03-29 13:15:00,155.19,155.26,155.11,155.12,2109.0,143.1647,143.2293,143.0909,143.1002,2109.0
2021-03-29 13:20:00,155.12,155.33,155.11,155.27,4074.0,143.1002,143.2939,143.0909,143.2385,4074.0
2021-03-29 13:25:00,155.27,155.33,155.09,155.2,2525.0,143.2385,143.2939,143.0725,143.174,2525.0
2021-03-29 13:30:00,155.2,155.3,155.15,155.3,2100.0,143.174,143.2662,143.1278,143.2662,2100.0
2021-03-29 13:35:00,155.34,155.34,155.23,155.23,1217.0,143.3031,143.3031,143.2016,143.2016,1217.0
2021-03-29 13:40:00,155.15,155.21,155.08,155.2,4974.0,143.1278,143.1832,143.0633,143.174,4974.0
2021-03-29 13:45:00,155.24,155.32,155.1,155.31,5942.0,143.2109,143.2847,143.0817,143.2754,5942.0
2021-03-29 13:50:00,155.27,155.33,155.03,155.03,7284.0,143.2385,143.2939,143.0171,143.0171,7284.0
2021-03-29 13:55:00,155.11,155.11,154.98,154.99,1401.0,143.0909,143.0909,142.971,142.9802,1401.0
2021-03-29 14:00:00,155.0,155.06,154.87,155.01,4988.0,142.9894,143.0448,142.8695,142.9987,4988.0
2021-03-29 14:05:00,154.99,155.31,154.99,155.29,19171.0,142.9802,143.2754,142.9802,143.257,19171.0
2021-03-29 14:10:00,155.29,155.29,155.12,155.27,14035.0,143.257,143.257,143.1002,143.2385,14035.0
2021-03-29 14:15:00,155.25,155.28,155.11,155.17,1721.0,143.2201,143.2478,143.0909,143.1463,1721.0
2021-03-29 14:20:00,155.19,155.34,155.14,155.27,4702.0,143.1647,143.3031,143.1186,143.2385,4702.0
2021-03-29 14:25:00,155.25,155.44,155.24,155.43,2001.0,143.2201,143.3954,143.2109,143.3861,2001.0
2021-03-29 14:30:00,155.45,155.48,155.23,155.24,2029.0,143.4046,143.4323,143.2016,143.2109,2029.0
2021-03-29 14:35:00,155.33,155.52,155.28,155.36,4895.0,143.2939,143.4692,143.2478,143.3216,4895.0
2021-03-29 14:40:00,155.4,155.75,155.4,155.68,6755.0,143.3585,143.6813,143.3585,143.6168,6755.0
2021-03-29 14:45:00,155.7,155.92,155.69,155.8,11580.0,143.6352,143.8382,143.626,143.7275,11580.0
2021-03-29 14:50:00,155.76,155.91,155.68,155.72,2166.0,143.6906,143.8289,143.6168,143.6537,2166.0
2021-03-29 14:55:00,155.71,155.71,155.36,155.51,4686.0,143.6444,143.6444,143.3216,143.4599,4686.0
2021-03-29 15:00:00,155.59,155.85,155.59,155.85,3837.0,143.5337,143.7736,143.5337,143.7736,3837.0
2021-03-29 15:05:00,155.81,156.0,155.8,156.0,4009.0,143.7367,143.912,143.7275,143.912,4009.0
2021-03-29 15:10:00,155.91,155.98,155.79,155.8,4728.0,143.8289,143.8935,143.7182,143.7275,4728.0
2021-03-29 15:15:00,155.76,155.99,155.74,155.94,3646.0,143.6906,143.9027,143.6721,143.8566,3646.0
2021-03-29 15:20:00,155.95,156.09,155.94,156.08,8497.0,143.8658,143.995,143.8566,143.9858,8497.0
2021-03-29 15:25:00,156.1,156.21,156.0,156.09,9244.0,144.0042,144.1057,143.912,143.995,9244.0
2021-03-29 15:30:00,156.13,156.14,155.96,156.0,5025.0,144.0319,144.0411,143.8751,143.912,5025.0
2021-03-29 15:35:00,155.97,156.1,155.91,155.99,11237.0,143.8843,144.0042,143.8289,143.9027,11237.0
2021-03-29 15:40:00,155.99,156.04,155.7,155.74,11206.0,143.9027,143.9489,143.6352,143.6721,11206.0
2021-03-29 15:45:00,155.72,155.92,155.61,155.61,11883.0,143.6537,143.8382,143.5522,143.5522,11883.0
2021-03-29 15:50:00,155.51,155.77,155.51,155.65,19459.0,143.4599,143.6998,143.4599,143.5891,19459.0
2021-03-29 15:55:00,155.62,155.62,155.34,155.52,38353.0,143.5614,143.5614,143.3031,143.4692,38353.0
2021-03-30 09:30:00,155.25,156.49,155.25,156.16,17871.0,143.2201,144.364,143.2201,144.0596,17871.0
2021-03-30 09:35:00,156.28,156.57,156.27,156.36,7890.0,144.1703,144.4378,144.161,144.2441,7890.0
2021-03-30 09:40:00,156.33,156.33,155.78,155.81,7206.0,144.2164,144.2164,143.709,143.7367,7206.0
2021-03-30 09:45:00,155.7,155.84,155.52,155.84,12817.0,143.6352,143.7644,143.4692,143.7644,12817.0
2021-03-30 09:50:00,155.76,156.04,155.76,155.93,5974.0,143.6906,143.9489,143.6906,143.8474,5974.0
2021-03-30 09:55:00,155.95,156.2,155.83,156.05,8382.0,143.8658,144.0965,143.7551,143.9581,8382.0
2021-03-30 10:00:00,156.05,156.05,155.29,155.31,7644.0,143.9581,143.9581,143.257,143.2754,7644.0
2021-03-30 10:05:00,155.37,155.38,155.0,155.03,10098.0,143.3308,143.34,142.9894,143.0171,10098.0
2021-03-30 10:10:00,155.02,155.4,154.96,155.37,13242.0,143.0079,143.3585,142.9525,143.3308,13242.0
2021-03-30 10:15:00,155.46,155.65,155.34,155.64,9027.0,143.4138,143.5891,143.3031,143.5799,9027.0
2021-03-30 10:20:00,155.45,155.45,155.18,155.4,6670.0,143.4046,143.4046,143.1555,143.3585,6670.0
2021-03-30 10:25:00,155.41,155.66,155.33,155.66,5127.0,143.3677,143.5983,143.2939,143.5983,5127.0
2021-03-30 10:30:00,155.74,155.79,155.4,155.4,4133.0,143.6721,143.7182,143.3585,143.3585,4133.0
2021-03-30 10:35:00,155.34,155.61,155.23,155.51,4716.0,143.3031,143.5522,143.2016,143.4599,4716.0
2021-03-30 10:40:00,155.5,155.62,155.21,155.3,19314.0,143.4507,143.5614,143.1832,143.2662,19314.0
2021-03-30 10:45:00,155.3,155.46,155.25,155.46,16954.0,143.2662,143.4138,143.2201,143.4138,16954.0
2021-03-30 10:50:00,155.45,155.45,155.16,155.31,9169.0,143.4046,143.4046,143.1371,143.2754,9169.0
2021-03-30 10:55:00,155.35,155.37,155.09,155.09,30275.0,143.3123,143.3308,143.0725,143.0725,30275.0
2021-03-30 11:00:00,155.12,155.23,154.95,155.01,15336.0,143.1002,143.2016,142.9433,142.9987,15336.0
2021-03-30 11:05:00,155.0,155.15,154.92,155.04,12701.0,142.9894,143.1278,142.9156,143.0263,12701.0
2021-03-30 11:10:00,155.04,155.04,154.75,154.77,6751.0,143.0263,143.0263,142.7588,142.7773,6751.0
2021-03-30 11:15:00,154.79,154.9,154.73,154.78,10069.0,142.7957,142.8972,142.7404,142.7865,10069.0
2021-03-30 11:20:00,154.8,155.0,154.79,154.91,3802.0,142.8049,142.9894,142.7957,142.9064,3802.0
2021-03-30 11:25:00,154.94,154.96,154.64,154.71,3300.0,142.9341,142.9525,142.6573,142.7219,3300.0
2021-03-30 11:30:00,154.74,154.74,154.31,154.43,8272.0,142.7496,142.7496,142.3529,142.4636,8272.0
2021-03-30 11:35:00,154.39,154.45,154.3,154.36,4412.0,142.4267,142.4821,142.3437,142.399,4412.0
2021-03-30 11:40:00,154.34,154.55,154.34,154.51,12928.0,142.3806,142.5743,142.3806,142.5374,12928.0
2021-03-30 11:45:00,154.6,154.87,154.49,154.54,7294.0,142.6204,142.8695,142.519,142.5651,7294.0
2021-03-30 11:50:00,154.43,154.44,154.03,154.03,4917.0,142.4636,142.4728,142.0946,142.0946,4917.0
2021-03-30 11:55:00,154.05,154.2,153.89,154.2,14048.0,142.1131,142.2514,141.9655,142.2514,14048.0
2021-03-30 12:00:00,154.21,154.32,154.16,154.22,2969.0,142.2607,142.3621,142.2145,142.2699,2969.0
2021-03-30 12:05:00,154.22,154.35,154.14,154.35,2892.0,142.2699,142.3898,142.1961,142.3898,2892.0
2021-03-30 12:10:00,154.35,154.35,154.01,154.01,2907.0,142.3898,142.3898,142.0762,142.0762,2907.0
2021-03-30 12:15:00,154.05,154.13,153.98,154.02,6245.0,142.1131,142.1869,142.0485,142.0854,6245.0
2021-03-30 12:20:00,153.99,154.01,153.87,153.95,6070.0,142.0577,142.0762,141.947,142.0208,6070.0
2021-03-30 12:25:00,153.97,154.34,153.97,154.29,3127.0,142.0393,142.3806,142.0393,142.3345,3127.0
2021-03-30 12:30:00,154.28,154.28,154.17,154.18,4567.0,142.3252,142.3252,142.2238,142.233,4567.0
2021-03-30 12:35:00,154.11,154.11,153.94,154.07,3134.0,142.1684,142.1684,142.0116,142.1315,3134.0
2021-03-30 12:40:00,154.06,154.07,153.78,153.89,5295.0,142.1223,142.1315,141.864,141.9655,5295.0
2021-03-30 12:45:00,153.9,153.91,153.61,153.61,4299.0,141.9747,141.9839,141.7072,141.7072,4299.0
2021-03-30 12:50:00,153.54,153.56,153.27,153.32,8074.0,141.6426,141.661,141.3935,141.4396,8074.0
2021-03-30 12:55:00,153.34,153.66,153.34,153.63,4024.0,141.4581,141.7533,141.4581,141.7256,4024.0
2021-03-30 13:00:00,153.66,153.96,153.62,153.94,3971.0,141.7533,142.03,141.7164,142.0116,3971.0
2021-03-30 13:05:00,153.96,153.96,153.69,153.87,3903.0,142.03,142.03,141.781,141.947,3903.0
2021-03-30 13:10:00,153.89,153.94,153.81,153.85,3900.0,141.9655,142.0116,141.8917,141.9286,3900.0
2021-03-30 13:15:00,153.85,153.99,153.84,153.99,5842.0,141.9286,142.0577,141.9193,142.0577,5842.0
2021-03-30 13:20:00,153.95,154.17,153.9,154.17,4034.0,142.0208,142.2238,141.9747,142.2238,4034.0
2021-03-30 13:25:00,154.1,154.13,153.98,153.98,3913.0,142.1592,142.1869,142.0485,142.0485,3913.0
2021-03-30 13:30:00,153.98,154.01,153.83,153.87,2943.0,142.0485,142.0762,141.9101,141.947,2943.0
2021-03-30 13:35:00,153.84,153.94,153.8,153.94,3819.0,141.9193,142.0116,141.8824,142.0116,3819.0
2021-03-30 13:40:00,153.91,154.05,153.91,153.95,5900.0,141.9839,142.1131,141.9839,142.0208,5900.0
2021-03-30 13:45:00,153.89,154.0,153.8,153.8,6295.0,141.9655,142.0669,141.8824,141.8824,6295.0
2021-03-30 13:50:00,153.86,153.98,153.83,153.83,5139.0,141.9378,142.0485,141.9101,141.9101,5139.0
2021-03-30 13:55:00,153.78,153.97,153.77,153.95,6119.0,141.864,142.0393,141.8548,142.0208,6119.0
2021-03-30 14:00:00,153.94,153.94,153.66,153.74,3589.0,142.0116,142.0116,141.7533,141.8271,3589.0
2021-03-30 14:05:00,153.69,153.83,153.58,153.61,7712.0,141.781,141.9101,141.6795,141.7072,7712.0
2021-03-30 14:10:00,153.58,153.58,153.36,153.37,6251.0,141.6795,141.6795,141.4765,141.4858,6251.0
2021-03-30 14:15:00,153.41,153.78,153.41,153.6,9376.0,141.5227,141.864,141.5227,141.6979,9376.0
2021-03-30 14:20:00,153.56,153.61,153.44,153.45,6851.0,141.661,141.7072,141.5503,141.5596,6851.0
2021-03-30 14:25:00,153.47,153.56,153.43,153.47,5855.0,141.578,141.661,141.5411,141.578,5855.0
2021-03-30 14:30:00,153.47,153.54,153.36,153.45,4428.0,141.578,141.6426,141.4765,141.5596,4428.0
2021-03-30 14:35:00,153.34,153.37,153.14,153.18,6710.0,141.4581,141.4858,141.2736,141.3105,6710.0
2021-03-30 14:40:00,153.17,153.27,153.11,153.11,6852.0,141.3013,141.3935,141.2459,141.2459,6852.0
2021-03-30 14:45:00,153.16,153.26,153.16,153.25,4952.0,141.292,141.3843,141.292,141.3751,4952.0
2021-03-30 14:50:00,153.26,153.27,153.02,153.03,14597.0,141.3843,141.3935,141.1629,141.1721,14597.0
2021-03-30 14:55:00,153.04,153.12,152.98,153.05,41416.0,141.1813,141.2551,141.126,141.1905,41416.0
2021-03-30 15:00:00,153.05,153.26,153.01,153.19,30970.0,141.1905,141.3843,141.1536,141.3197,30970.0
2021-03-30 15:05:00,153.16,153.2,153.01,153.03,10687.0,141.292,141.3289,141.1536,141.1721,10687.0
2021-03-30 15:10:00,153.02,153.03,152.91,153.02,16352.0,141.1629,141.1721,141.0614,141.1629,16352.0
2021-03-30 15:15:00,153.03,153.03,152.73,152.8,9801.0,141.1721,141.1721,140.8953,140.9599,9801.0
2021-03-30 15:20:00,152.82,153.14,152.77,153.13,19719.0,140.9784,141.2736,140.9322,141.2644,19719.0
2021-03-30 15:25:00,153.11,153.13,152.98,153.0,6187.0,141.2459,141.2644,141.126,141.1444,6187.0
2021-03-30 15:30:00,153.02,153.39,152.98,153.39,14270.0,141.1629,141.5042,141.126,141.5042,14270.0
2021-03-30 15:35:00,153.39,153.68,153.38,153.51,9057.0,141.5042,141.7717,141.495,141.6149,9057.0
2021-03-30 15:40:00,153.52,153.56,153.18,153.28,17434.0,141.6241,141.661,141.3105,141.4027,17434.0
2021-03-30 15:45:00,153.26,153.26,152.78,152.78,25352.0,141.3843,141.3843,140.9415,140.9415,25352.0
2021-03-30 15:50:00,152.64,153.04,152.64,152.91,34604.0,140.8123,141.1813,140.8123,141.0614,34604.0
2021-03-30 15:55:00,152.93,153.01,152.54,152.83,118938.0,141.0798,141.1536,140.7201,140.9876,118938.0
2021-03-31 09:30:00,152.41,153.12,152.13,152.99,15072.0,140.6001,141.2551,140.3418,141.1352,15072.0
2021-03-31 09:35:00,152.97,153.1,152.54,152.72,5884.0,141.1167,141.2367,140.7201,140.8861,5884.0
2021-03-31 09:40:00,152.81,153.06,152.18,152.19,7596.0,140.9691,141.1998,140.388,140.3972,7596.0
2021-03-31 09:45:00,152.18,152.25,151.81,151.89,7244.0,140.388,140.4525,140.0466,140.1204,7244.0
2021-03-31 09:50:00,151.85,151.97,151.7,151.83,11486.0,140.0835,140.1942,139.9452,140.0651,11486.0
2021-03-31 09:55:00,151.89,151.92,151.5,151.58,9093.0,140.1204,140.1481,139.7607,139.8345,9093.0
2021-03-31 10:00:00,151.58,151.86,151.45,151.51,14599.0,139.8345,140.0928,139.7145,139.7699,14599.0
2021-03-31 10:05:00,151.55,151.55,151.0,151.04,22774.0,139.8068,139.8068,139.2994,139.3363,22774.0
2021-03-31 10:10:00,151.01,151.04,150.85,150.85,11467.0,139.3086,139.3363,139.161,139.161,11467.0
2021-03-31 10:15:00,150.88,151.04,150.75,150.89,6104.0,139.1887,139.3363,139.0688,139.1979,6104.0
2021-03-31 10:20:00,150.82,150.99,150.75,150.84,5144.0,139.1333,139.2902,139.0688,139.1518,5144.0
2021-03-31 10:25:00,150.84,150.99,150.72,150.99,11205.0,139.1518,139.2902,139.0411,139.2902,11205.0
2021-03-31 10:30:00,150.89,151.07,150.89,151.06,4980.0,139.1979,139.364,139.1979,139.3547,4980.0
2021-03-31 10:35:00,151.0,151.0,150.6,150.6,11554.0,139.2994,139.2994,138.9304,138.9304,11554.0
2021-03-31 10:40:00,150.63,150.91,150.4,150.4,17364.0,138.9581,139.2164,138.7459,138.7459,17364.0
2021-03-31 10:45:00,150.4,150.4,149.9,150.13,19602.0,138.7459,138.7459,138.2846,138.4968,19602.0
2021-03-31 10:50:00,150.05,150.61,150.03,150.59,9057.0,138.423,138.9396,138.4046,138.9212,9057.0
2021-03-31 10:55:00,150.66,151.0,150.6,150.7,5006.0,138.9857,139.2994,138.9304,139.0226,5006.0
2021-03-31 11:00:00,150.64,151.43,150.64,151.38,10473.0,138.9673,139.6961,138.9673,139.65,10473.0
2021-03-31 11:05:00,151.4,151.4,150.77,150.94,9230.0,139.6684,139.6684,139.0872,139.244,9230.0
2021-03-31 11:10:00,150.95,150.97,150.73,150.94,8042.0,139.2533,139.2717,139.0503,139.244,8042.0
2021-03-31 11:15:00,150.93,151.0,150.67,150.68,5459.0,139.2348,139.2994,138.995,139.0042,5459.0
2021-03-31 11:20:00,150.67,150.67,150.5,150.56,6248.0,138.995,138.995,138.8381,138.8935,6248.0
2021-03-31 11:25:00,150.55,150.66,150.5,150.66,7155.0,138.8843,138.9857,138.8381,138.9857,7155.0
2021-03-31 11:30:00,150.5,150.63,150.25,150.25,9099.0,138.8381,138.9581,138.6075,138.6075,9099.0
2021-03-31 11:35:00,150.25,150.34,150.19,150.25,5953.0,138.6075,138.6905,138.5522,138.6075,5953.0
2021-03-31 11:40:00,150.35,150.61,150.31,150.61,6199.0,138.6998,138.9396,138.6629,138.9396,6199.0
2021-03-31 11:45:00,150.62,150.99,150.62,150.99,6685.0,138.9488,139.2902,138.9488,139.2902,6685.0
2021-03-31 11:50:00,150.98,151.16,150.98,151.16,4157.0,139.2809,139.447,139.2809,139.447,4157.0
2021-03-31 11:55:00,151.13,151.19,150.81,150.82,4210.0,139.4193,139.4747,139.1241,139.1333,4210.0
2021-03-31 12:00:00,150.8,150.89,150.73,150.85,6103.0,139.1149,139.1979,139.0503,139.161,6103.0
2021-03-31 12:05:00,151.0,151.01,150.84,151.01,4832.0,139.2994,139.3086,139.1518,139.3086,4832.0
2021-03-31 12:10:00,150.85,150.94,150.71,150.94,3958.0,139.161,139.244,139.0319,139.244,3958.0
2021-03-31 12:15:00,150.97,151.07,150.85,151.07,4998.0,139.2717,139.364,139.161,139.364,4998.0
2021-03-31 12:20:00,151.12,151.23,150.96,150.96,7712.0,139.4101,139.5116,139.2625,139.2625,7712.0
2021-03-31 12:25:00,150.95,151.05,150.85,151.02,5022.0,139.2533,139.3455,139.161,139.3178,5022.0
2021-03-31 12:30:00,150.95,150.96,150.83,150.86,4548.0,139.2533,139.2625,139.1426,139.1702,4548.0
2021-03-31 12:35:00,150.89,150.89,150.78,150.81,6369.0,139.1979,139.1979,139.0964,139.1241,6369.0
2021-03-31 12:40:00,150.78,150.97,150.78,150.93,2460.0,139.0964,139.2717,139.0964,139.2348,2460.0
2021-03-31 12:45:00,150.94,151.19,150.94,151.11,5640.0,139.244,139.4747,139.244,139.4009,5640.0
2021-03-31 12:50:00,151.16,151.27,151.16,151.18,5636.0,139.447,139.5485,139.447,139.4655,5636.0
2021-03-31 12:55:00,151.21,151.26,151.12,151.22,6520.0,139.4931,139.5393,139.4101,139.5024,6520.0
2021-03-31 13:00:00,151.22,151.4,151.19,151.39,4328.0,139.5024,139.6684,139.4747,139.6592,4328.0
2021-03-31 13:05:00,151.31,151.38,151.26,151.38,4045.0,139.5854,139.65,139.5393,139.65,4045.0
2021-03-31 13:10:00,151.42,151.49,151.33,151.35,3700.0,139.6869,139.7514,139.6038,139.6223,3700.0
2021-03-31 13:15:00,151.3,151.33,151.08,151.08,4949.0,139.5762,139.6038,139.3732,139.3732,4949.0
2021-03-31 13:20:00,151.09,151.12,150.75,150.8,6918.0,139.3824,139.4101,139.0688,139.1149,6918.0
2021-03-31 13:25:00,150.76,150.77,150.59,150.69,4249.0,139.078,139.0872,138.9212,139.0134,4249.0
2021-03-31 13:30:00,150.71,150.88,150.7,150.77,4973.0,139.0319,139.1887,139.0226,139.0872,4973.0
2021-03-31 13:35:00,150.8,150.8,150.5,150.54,12534.0,139.1149,139.1149,138.8381,138.875,12534.0
2021-03-31 13:40:00,150.54,150.54,150.42,150.42,5352.0,138.875,138.875,138.7643,138.7643,5352.0
2021-03-31 13:45:00,150.41,150.56,150.41,150.55,5920.0,138.7551,138.8935,138.7551,138.8843,5920.0
2021-03-31 13:50:00,150.5,150.66,150.46,150.52,6688.0,138.8381,138.9857,138.8012,138.8566,6688.0
2021-03-31 13:55:00,150.64,151.13,150.61,151.13,7935.0,138.9673,139.4193,138.9396,139.4193,7935.0
2021-03-31 14:00:00,151.1,151.44,151.04,151.44,11436.0,139.3917,139.7053,139.3363,139.7053,11436.0
2021-03-31 14:05:00,151.4,151.52,151.21,151.23,8173.0,139.6684,139.7791,139.4931,139.5116,8173.0
2021-03-31 14:10:00,151.17,151.19,150.96,151.19,7612.0,139.4562,139.4747,139.2625,139.4747,7612.0
2021-03-31 14:15:00,151.2,151.26,151.1,151.12,5416.0,139.4839,139.5393,139.3917,139.4101,5416.0
2021-03-31 14:20:00,151.1,151.25,151.1,151.24,5047.0,139.3917,139.53,139.3917,139.5208,5047.0
2021-03-31 14:25:00,151.26,151.55,151.17,151.54,8857.0,139.5393,139.8068,139.4562,139.7976,8857.0
2021-03-31 14:30:00,151.54,151.74,151.44,151.47,8555.0,139.7976,139.9821,139.7053,139.733,8555.0
2021-03-31 14:35:00,151.43,151.52,151.33,151.33,6824.0,139.6961,139.7791,139.6038,139.6038,6824.0
2021-03-31 14:40:00,151.36,151.61,151.33,151.47,8372.0,139.6315,139.8621,139.6038,139.733,8372.0
2021-03-31 14:45:00,151.46,151.46,151.04,151.04,7015.0,139.7238,139.7238,139.3363,139.3363,7015.0
2021-03-31 14:50:00,151.05,151.11,150.8,150.91,10251.0,139.3455,139.4009,139.1149,139.2164,10251.0
2021-03-31 14:55:00,150.91,151.01,150.88,150.88,9218.0,139.2164,139.3086,139.1887,139.1887,9218.0
2021-03-31 15:00:00,150.86,150.99,150.73,150.81,14449.0,139.1702,139.2902,139.0503,139.1241,14449.0
2021-03-31 15:05:00,150.78,150.9,150.68,150.68,6252.0,139.0964,139.2071,139.0042,139.0042,6252.0
2021-03-31 15:10:00,150.71,150.76,150.4,150.44,8123.0,139.0319,139.078,138.7459,138.7828,8123.0
2021-03-31 15:15:00,150.4,150.62,150.4,150.5,11249.0,138.7459,138.9488,138.7459,138.8381,11249.0
2021-03-31 15:20:00,150.52,150.71,150.45,150.52,10095.0,138.8566,139.0319,138.792,138.8566,10095.0
2021-03-31 15:25:00,150.58,150.75,150.49,150.74,14076.0,138.9119,139.0688,138.8289,139.0595,14076.0
2021-03-31 15:30:00,150.7,150.79,150.66,150.73,12022.0,139.0226,139.1057,138.9857,139.0503,12022.0
2021-03-31 15:35:00,150.72,150.78,150.37,150.46,16781.0,139.0411,139.0964,138.7182,138.8012,16781.0
2021-03-31 15:40:00,150.45,150.7,150.41,150.46,12857.0,138.792,139.0226,138.7551,138.8012,12857.0
2021-03-31 15:45:00,150.43,150.52,150.3,150.49,20162.0,138.7736,138.8566,138.6536,138.8289,20162.0
2021-03-31 15:50:00,150.47,150.86,150.34,150.83,49564.0,138.8105,139.1702,138.6905,139.1426,49564.0
2021-03-31 15:55:00,150.86,150.98,150.26,150.31,128715.0,139.1702,139.2809,138.6167,138.6629,128715.0
2021-04-01 09:30:00,150.26,150.79,149.41,150.79,34876.0,138.6167,139.1057,137.8326,139.1057,34876.0
2021-04-01 09:35:00,150.71,151.04,150.11,150.11,20443.0,139.0319,139.3363,138.4784,138.4784,20443.0
2021-04-01 09:40:00,149.96,150.25,149.62,149.96,12277.0,138.34,138.6075,138.0263,138.34,12277.0
2021-04-01 09:45:00,150.12,150.26,149.58,149.67,10455.0,138.4876,138.6167,137.9894,138.0725,10455.0
2021-04-01 09:50:00,149.75,149.98,149.53,149.6,15148.0,138.1463,138.3584,137.9433,138.0079,15148.0
2021-04-01 09:55:00,149.58,149.62,149.09,149.25,13781.0,137.9894,138.0263,137.5374,137.685,13781.0
2021-04-01 10:00:00,149.23,149.55,149.07,149.47,19963.0,137.6666,137.9618,137.5189,137.888,19963.0
2021-04-01 10:05:00,149.71,149.99,149.59,149.77,14877.0,138.1094,138.3677,137.9987,138.1647,14877.0
2021-04-01 10:10:00,149.72,149.88,149.51,149.59,14715.0,138.1186,138.2662,137.9249,137.9987,14715.0
2021-04-01 10:15:00,149.49,149.66,149.14,149.14,4498.0,137.9064,138.0632,137.5835,137.5835,4498.0
2021-04-01 10:20:00,149.23,149.27,148.96,149.0,18173.0,137.6666,137.7035,137.4175,137.4544,18173.0
2021-04-01 10:25:00,149.0,149.49,148.99,149.49,25043.0,137.4544,137.9064,137.4451,137.9064,25043.0
2021-04-01 10:30:00,149.52,149.63,149.16,149.48,8907.0,137.9341,138.0356,137.602,137.8972,8907.0
2021-04-01 10:35:00,149.4,149.41,149.26,149.28,12286.0,137.8234,137.8326,137.6942,137.7127,12286.0
2021-04-01 10:40:00,149.33,149.56,149.22,149.56,12042.0,137.7588,137.971,137.6573,137.971,12042.0
2021-04-01 10:45:00,149.63,149.81,149.59,149.64,5190.0,138.0356,138.2016,137.9987,138.0448,5190.0
2021-04-01 10:50:00,149.53,149.84,149.51,149.7,10519.0,137.9433,138.2293,137.9249,138.1001,10519.0
2021-04-01 10:55:00,149.7,150.04,149.7,149.88,12025.0,138.1001,138.4138,138.1001,138.2662,12025.0
2021-04-01 11:00:00,149.81,150.14,149.8,150.14,11851.0,138.2016,138.506,138.1924,138.506,11851.0
2021-04-01 11:05:00,150.12,150.12,149.67,149.74,10543.0,138.4876,138.4876,138.0725,138.137,10543.0
2021-04-01 11:10:00,149.83,150.02,149.8,149.89,8168.0,138.2201,138.3953,138.1924,138.2754,8168.0
2021-04-01 11:15:00,149.84,150.16,149.67,149.87,12232.0,138.2293,138.5245,138.0725,138.257,12232.0
2021-04-01 11:20:00,149.82,150.05,149.62,149.96,11612.0,138.2108,138.423,138.0263,138.34,11612.0
2021-04-01 11:25:00,150.0,150.0,149.8,149.96,6660.0,138.3769,138.3769,138.1924,138.34,6660.0
2021-04-01 11:30:00,149.96,150.02,149.64,149.78,13983.0,138.34,138.3953,138.0448,138.1739,13983.0
2021-04-01 11:35:00,149.78,149.87,149.62,149.82,10647.0,138.1739,138.257,138.0263,138.2108,10647.0
2021-04-01 11:40:00,149.87,149.88,149.64,149.73,11151.0,138.257,138.2662,138.0448,138.1278,11151.0
2021-04-01 11:45:00,149.73,150.02,149.7,149.91,9247.0,138.1278,138.3953,138.1001,138.2939,9247.0
2021-04-01 11:50:00,149.96,150.06,149.88,150.01,10908.0,138.34,138.4322,138.2662,138.3861,10908.0
2021-04-01 11:55:00,149.98,150.27,149.97,150.26,8091.0,138.3584,138.626,138.3492,138.6167,8091.0
2021-04-01 12:00:00,150.26,150.49,150.25,150.42,16054.0,138.6167,138.8289,138.6075,138.7643,16054.0
2021-04-01 12:05:00,150.42,150.67,150.42,150.67,8838.0,138.7643,138.995,138.7643,138.995,8838.0
2021-04-01 12:10:00,150.64,150.72,150.31,150.46,18016.0,138.9673,139.0411,138.6629,138.8012,18016.0
2021-04-01 12:15:00,150.43,150.56,150.38,150.44,13147.0,138.7736,138.8935,138.7274,138.7828,13147.0
2021-04-01 12:20:00,150.51,150.61,150.38,150.61,23995.0,138.8474,138.9396,138.7274,138.9396,23995.0
2021-04-01 12:25:00,150.66,150.71,150.44,150.48,11130.0,138.9857,139.0319,138.7828,138.8197,11130.0
2021-04-01 12:30:00,150.48,150.78,150.41,150.75,13597.0,138.8197,139.0964,138.7551,139.0688,13597.0
2021-04-01 12:35:00,150.75,150.89,150.66,150.71,8350.0,139.0688,139.1979,138.9857,139.0319,8350.0
2021-04-01 12:40:00,150.72,150.74,150.47,150.56,8417.0,139.0411,139.0595,138.8105,138.8935,8417.0
2021-04-01 12:45:00,150.58,150.77,150.55,150.77,7602.0,138.9119,139.0872,138.8843,139.0872,7602.0
2021-04-01 12:50:00,150.77,150.8,150.65,150.65,6398.0,139.0872,139.1149,138.9765,138.9765,6398.0
2021-04-01 12:55:00,150.62,150.83,150.59,150.79,6787.0,138.9488,139.1426,138.9212,139.1057,6787.0
2021-04-01 13:00:00,150.8,150.91,150.74,150.87,5962.0,139.1149,139.2164,139.0595,139.1795,5962.0
2021-04-01 13:05:00,150.88,151.12,150.88,151.09,6245.0,139.1887,139.4101,139.1887,139.3824,6245.0
2021-04-01 13:10:00,151.05,151.08,150.95,151.03,7522.0,139.3455,139.3732,139.2533,139.3271,7522.0
2021-04-01 13:15:00,150.99,151.25,150.97,151.21,8530.0,139.2902,139.53,139.2717,139.4931,8530.0
2021-04-01 13:20:00,151.21,151.38,151.19,151.36,8600.0,139.4931,139.65,139.4747,139.6315,8600.0
2021-04-01 13:25:00,151.39,151.54,151.37,151.5,7095.0,139.6592,139.7976,139.6407,139.7607,7095.0
2021-04-01 13:30:00,151.48,151.69,151.46,151.64,7544.0,139.7422,139.9359,139.7238,139.8898,7544.0
2021-04-01 13:35:00,151.63,151.63,151.35,151.35,5071.0,139.8806,139.8806,139.6223,139.6223,5071.0
2021-04-01 13:40:00,151.34,151.35,151.14,151.15,7074.0,139.6131,139.6223,139.4286,139.4378,7074.0
2021-04-01 13:45:00,151.14,151.14,150.97,151.1,12108.0,139.4286,139.4286,139.2717,139.3917,12108.0
2021-04-01 13:50:00,151.09,151.15,151.06,151.07,8032.0,139.3824,139.4378,139.3547,139.364,8032.0
2021-04-01 13:55:00,151.09,151.1,150.98,151.02,7443.0,139.3824,139.3917,139.2809,139.3178,7443.0
2021-04-01 14:00:00,151.05,151.13,150.91,150.91,13433.0,139.3455,139.4193,139.2164,139.2164,13433.0
2021-04-01 14:05:00,150.93,150.99,150.74,150.76,9332.0,139.2348,139.2902,139.0595,139.078,9332.0
2021-04-01 14:10:00,150.73,150.78,150.59,150.63,11347.0,139.0503,139.0964,138.9212,138.9581,11347.0
2021-04-01 14:15:00,150.62,150.71,150.56,150.56,8735.0,138.9488,139.0319,138.8935,138.8935,8735.0
2021-04-01 14:20:00,150.56,150.77,150.54,150.77,9245.0,138.8935,139.0872,138.875,139.0872,9245.0
2021-04-01 14:25:00,150.77,150.77,150.57,150.6,10124.0,139.0872,139.0872,138.9027,138.9304,10124.0
2021-04-01 14:30:00,150.6,151.06,150.5,151.06,20895.0,138.9304,139.3547,138.8381,139.3547,20895.0
2021-04-01 14:35:00,151.05,151.31,151.03,151.29,10126.0,139.3455,139.5854,139.3271,139.5669,10126.0
2021-04-01 14:40:00,151.3,151.36,151.13,151.14,16255.0,139.5762,139.6315,139.4193,139.4286,16255.0
2021-04-01 14:45:00,151.15,151.29,151.15,151.22,9533.0,139.4378,139.5669,139.4378,139.5024,9533.0
2021-04-01 14:50:00,151.25,151.32,151.15,151.18,9956.0,139.53,139.5946,139.4378,139.4655,9956.0
2021-04-01 14:55:00,151.21,151.4,151.12,151.32,15482.0,139.4931,139.6684,139.4101,139.5946,15482.0
2021-04-01 15:00:00,151.34,151.45,151.29,151.37,7734.0,139.6131,139.7145,139.5669,139.6407,7734.0
2021-04-01 15:05:00,151.39,151.45,151.36,151.38,8621.0,139.6592,139.7145,139.6315,139.65,8621.0
2021-04-01 15:10:00,151.41,151.47,151.27,151.32,16002.0,139.6776,139.733,139.5485,139.5946,16002.0
2021-04-01 15:15:00,151.29,151.47,151.23,151.4,22052.0,139.5669,139.733,139.5116,139.6684,22052.0
2021-04-01 15:20:00,151.41,151.49,151.37,151.37,11733.0,139.6776,139.7514,139.6407,139.6407,11733.0
2021-04-01 15:25:00,151.38,151.4,151.28,151.35,18732.0,139.65,139.6684,139.5577,139.6223,18732.0
2021-04-01 15:30:00,151.31,151.33,151.08,151.1,21053.0,139.5854,139.6038,139.3732,139.3917,21053.0
2021-04-01 15:35:00,151.08,151.31,151.07,151.2,14472.0,139.3732,139.5854,139.364,139.4839,14472.0
2021-04-01 15:40:00,151.19,151.23,151.11,151.19,14282.0,139.4747,139.5116,139.4009,139.4747,14282.0
2021-04-01 15:45:00,151.18,151.28,151.17,151.25,17803.0,139.4655,139.5577,139.4562,139.53,17803.0
2021-04-01 15:50:00,151.26,151.57,151.24,151.51,39127.0,139.5393,139.8252,139.5208,139.7699,39127.0
2021-04-01 15:55:00,151.49,152.04,151.47,151.96,133445.0,139.7514,140.2588,139.733,140.185,133445.0
2021-04-05 09:30:00,151.5,152.87,151.45,152.87,56922.0,139.7607,141.0245,139.7145,141.0245,56922.0
2021-04-05 09:35:00,152.92,153.15,152.16,152.16,26478.0,141.0706,141.2828,140.3695,140.3695,26478.0
2021-04-05 09:40:00,152.18,152.58,152.17,152.46,21854.0,140.388,140.757,140.3787,140.6463,21854.0
2021-04-05 09:45:00,152.44,152.5,151.91,152.0,21374.0,140.6278,140.6832,140.1389,140.2219,21374.0
2021-04-05 09:50:00,151.96,152.07,151.82,152.01,10867.0,140.185,140.2865,140.0559,140.2311,10867.0
2021-04-05 09:55:00,152.05,152.96,152.01,152.96,15686.0,140.268,141.1075,140.2311,141.1075,15686.0
2021-04-05 10:00:00,152.92,153.09,152.3,152.42,19003.0,141.0706,141.2275,140.4987,140.6094,19003.0
2021-04-05 10:05:00,152.46,152.76,152.46,152.48,12107.0,140.6463,140.923,140.6463,140.6647,12107.0
2021-04-05 10:10:00,152.47,152.77,152.46,152.7,18975.0,140.6555,140.9322,140.6463,140.8677,18975.0
2021-04-05 10:15:00,152.72,152.98,152.62,152.79,41320.0,140.8861,141.126,140.7939,140.9507,41320.0
2021-04-05 10:20:00,152.78,153.35,152.68,153.35,17744.0,140.9415,141.4673,140.8492,141.4673,17744.0
2021-04-05 10:25:00,153.32,153.4,153.05,153.36,15941.0,141.4396,141.5134,141.1905,141.4765,15941.0
2021-04-05 10:30:00,153.35,153.56,153.19,153.38,15881.0,141.4673,141.661,141.3197,141.495,15881.0
2021-04-05 10:35:00,153.33,153.75,153.33,153.62,28487.0,141.4489,141.8363,141.4489,141.7164,28487.0
2021-04-05 10:40:00,153.62,154.06,153.6,154.06,15822.0,141.7164,142.1223,141.6979,142.1223,15822.0
2021-04-05 10:45:00,154.03,154.07,153.73,153.74,9954.0,142.0946,142.1315,141.8179,141.8271,9954.0
2021-04-05 10:50:00,153.69,153.72,153.2,153.21,14210.0,141.781,141.8086,141.3289,141.3382,14210.0
2021-04-05 10:55:00,153.25,153.68,153.25,153.6,8700.0,141.3751,141.7717,141.3751,141.6979,8700.0
2021-04-05 11:00:00,153.35,153.38,153.29,153.35,13106.0,141.4673,141.495,141.412,141.4673,13106.0
2021-04-05 11:05:00,153.39,153.85,153.37,153.83,16772.0,141.5042,141.9286,141.4858,141.9101,16772.0
2021-04-05 11:10:00,153.89,153.93,153.7,153.7,12512.0,141.9655,142.0024,141.7902,141.7902,12512.0
2021-04-05 11:15:00,153.6,153.69,153.29,153.51,6783.0,141.6979,141.781,141.412,141.6149,6783.0
2021-04-05 11:20:00,153.48,153.53,153.19,153.51,10755.0,141.5872,141.6334,141.3197,141.6149,10755.0
2021-04-05 11:25:00,153.52,153.67,153.45,153.47,14646.0,141.6241,141.7625,141.5596,141.578,14646.0
2021-04-05 11:30:00,153.47,153.81,153.45,153.75,32197.0,141.578,141.8917,141.5596,141.8363,32197.0
2021-04-05 11:35:00,153.79,153.96,153.79,153.9,8410.0,141.8732,142.03,141.8732,141.9747,8410.0
2021-04-05 11:40:00,153.93,154.11,153.89,153.89,14126.0,142.0024,142.1684,141.9655,141.9655,14126.0
2021-04-05 11:45:00,153.91,153.91,153.72,153.83,7658.0,141.9839,141.9839,141.8086,141.9101,7658.0
2021-04-05 11:50:00,153.84,153.85,153.48,153.49,12299.0,141.9193,141.9286,141.5872,141.5965,12299.0
2021-04-05 11:55:00,153.5,153.61,153.27,153.28,16916.0,141.6057,141.7072,141.3935,141.4027,16916.0
2021-04-05 12:00:00,153.32,153.83,153.32,153.75,8903.0,141.4396,141.9101,141.4396,141.8363,8903.0
2021-04-05 12:05:00,153.72,153.86,153.71,153.81,10196.0,141.8086,141.9378,141.7994,141.8917,10196.0
2021-04-05 12:10:00,153.85,153.85,153.41,153.41,10891.0,141.9286,141.9286,141.5227,141.5227,10891.0
2021-04-05 12:15:00,153.38,153.64,153.3,153.63,15473.0,141.495,141.7348,141.4212,141.7256,15473.0
2021-04-05 12:20:00,153.62,153.63,153.5,153.6,7284.0,141.7164,141.7256,141.6057,141.6979,7284.0
2021-04-05 12:25:00,153.55,153.7,153.53,153.69,7749.0,141.6518,141.7902,141.6334,141.781,7749.0
2021-04-05 12:30:00,153.69,153.74,153.57,153.71,16234.0,141.781,141.8271,141.6703,141.7994,16234.0
2021-04-05 12:35:00,153.72,153.85,153.64,153.71,28567.0,141.8086,141.9286,141.7348,141.7994,28567.0
2021-04-05 12:40:00,153.68,153.68,153.28,153.3,7388.0,141.7717,141.7717,141.4027,141.4212,7388.0
2021-04-05 12:45:00,153.26,153.49,153.25,153.47,11204.0,141.3843,141.5965,141.3751,141.578,11204.0
2021-04-05 12:50:00,153.41,153.49,153.28,153.28,9598.0,141.5227,141.5965,141.4027,141.4027,9598.0
2021-04-05 12:55:00,153.32,153.34,153.18,153.34,3908.0,141.4396,141.4581,141.3105,141.4581,3908.0
2021-04-05 13:00:00,153.3,153.37,153.18,153.33,9091.0,141.4212,141.4858,141.3105,141.4489,9091.0
2021-04-05 13:05:00,153.31,153.32,153.15,153.15,7011.0,141.4304,141.4396,141.2828,141.2828,7011.0
2021-04-05 13:10:00,153.17,153.18,153.11,153.17,3243.0,141.3013,141.3105,141.2459,141.3013,3243.0
2021-04-05 13:15:00,153.14,153.19,153.07,153.19,9436.0,141.2736,141.3197,141.209,141.3197,9436.0
2021-04-05 13:20:00,153.18,153.31,153.16,153.3,4965.0,141.3105,141.4304,141.292,141.4212,4965.0
2021-04-05 13:25:00,153.31,153.34,153.03,153.19,10144.0,141.4304,141.4581,141.1721,141.3197,10144.0
2021-04-05 13:30:00,153.22,153.39,153.22,153.29,7964.0,141.3474,141.5042,141.3474,141.412,7964.0
2021-04-05 13:35:00,153.33,153.35,153.09,153.2,11368.0,141.4489,141.4673,141.2275,141.3289,11368.0
2021-04-05 13:40:00,153.2,153.3,153.09,153.3,8123.0,141.3289,141.4212,141.2275,141.4212,8123.0
2021-04-05 13:45:00,153.27,153.27,153.11,153.18,6243.0,141.3935,141.3935,141.2459,141.3105,6243.0
2021-04-05 13:50:00,153.21,153.22,153.08,153.09,4718.0,141.3382,141.3474,141.2182,141.2275,4718.0
2021-04-05 13:55:00,153.07,153.35,153.07,153.31,9997.0,141.209,141.4673,141.209,141.4304,9997.0
2021-04-05 14:00:00,153.3,153.3,153.22,153.25,5045.0,141.4212,141.4212,141.3474,141.3751,5045.0
2021-04-05 14:05:00,153.28,153.32,153.23,153.29,8723.0,141.4027,141.4396,141.3566,141.412,8723.0
2021-04-05 14:10:00,153.28,153.51,153.28,153.47,5980.0,141.4027,141.6149,141.4027,141.578,5980.0
2021-04-05 14:15:00,153.48,153.61,153.33,153.33,13830.0,141.5872,141.7072,141.4489,141.4489,13830.0
2021-04-05 14:20:00,153.31,153.42,153.25,153.37,15320.0,141.4304,141.5319,141.3751,141.4858,15320.0
2021-04-05 14:25:00,153.36,153.59,153.28,153.3,14308.0,141.4765,141.6887,141.4027,141.4212,14308.0
2021-04-05 14:30:00,153.31,153.43,153.2,153.39,10033.0,141.4304,141.5411,141.3289,141.5042,10033.0
2021-04-05 14:35:00,153.37,153.45,153.32,153.37,9341.0,141.4858,141.5596,141.4396,141.4858,9341.0
2021-04-05 14:40:00,153.36,153.37,153.21,153.33,16867.0,141.4765,141.4858,141.3382,141.4489,16867.0
2021-04-05 14:45:00,153.35,153.41,153.13,153.15,12824.0,141.4673,141.5227,141.2644,141.2828,12824.0
2021-04-05 14:50:00,153.14,153.27,153.08,153.24,11334.0,141.2736,141.3935,141.2182,141.3658,11334.0
2021-04-05 14:55:00,153.28,153.37,152.96,152.98,21704.0,141.4027,141.4858,141.1075,141.126,21704.0
2021-04-05 15:00:00,152.94,153.1,152.88,152.93,20100.0,141.0891,141.2367,141.0337,141.0798,20100.0
2021-04-05 15:05:00,152.95,153.3,152.95,153.28,12752.0,141.0983,141.4212,141.0983,141.4027,12752.0
2021-04-05 15:10:00,153.3,153.39,153.25,153.32,24601.0,141.4212,141.5042,141.3751,141.4396,24601.0
2021-04-05 15:15:00,153.29,153.47,153.29,153.47,21947.0,141.412,141.578,141.412,141.578,21947.0
2021-04-05 15:20:00,153.5,153.63,153.31,153.63,36156.0,141.6057,141.7256,141.4304,141.7256,36156.0
2021-04-05 15:25:00,153.61,153.61,153.4,153.46,33482.0,141.7072,141.7072,141.5134,141.5688,33482.0
2021-04-05 15:30:00,153.46,153.5,153.36,153.36,50821.0,141.5688,141.6057,141.4765,141.4765,50821.0
2021-04-05 15:35:00,153.37,153.61,153.36,153.61,44054.0,141.4858,141.7072,141.4765,141.7072,44054.0
2021-04-05 15:40:00,153.61,153.79,153.56,153.71,47624.0,141.7072,141.8732,141.661,141.7994,47624.0
2021-04-05 15:45:00,153.72,153.99,153.68,153.85,51007.0,141.8086,142.0577,141.7717,141.9286,51007.0
2021-04-05 15:50:00,153.78,153.94,153.71,153.84,73781.0,141.864,142.0116,141.7994,141.9193,73781.0
2021-04-05 15:55:00,153.82,154.04,153.48,153.52,201751.0,141.9009,142.1038,141.5872,141.6241,201751.0
2021-04-06 09:30:00,153.37,153.4,152.6,153.07,24224.0,141.4858,141.5134,140.7754,141.209,24224.0
2021-04-06 09:35:00,153.19,153.26,152.68,152.79,3003.0,141.3197,141.3843,140.8492,140.9507,3003.0
2021-04-06 09:40:00,153.01,153.35,152.85,153.18,14048.0,141.1536,141.4673,141.006,141.3105,14048.0
2021-04-06 09:45:00,153.16,153.77,152.98,153.44,21365.0,141.292,141.8548,141.126,141.5503,21365.0
2021-04-06 09:50:00,153.4,153.72,153.18,153.25,9043.0,141.5134,141.8086,141.3105,141.3751,9043.0
2021-04-06 09:55:00,153.28,153.54,153.28,153.41,8886.0,141.4027,141.6426,141.4027,141.5227,8886.0
2021-04-06 10:00:00,153.49,153.58,153.41,153.42,11558.0,141.5965,141.6795,141.5227,141.5319,11558.0
2021-04-06 10:05:00,153.46,153.57,153.4,153.57,10812.0,141.5688,141.6703,141.5134,141.6703,10812.0
2021-04-06 10:10:00,153.66,154.0,153.65,153.84,14226.0,141.7533,142.0669,141.7441,141.9193,14226.0
2021-04-06 10:15:00,153.85,154.03,153.64,153.75,26670.0,141.9286,142.0946,141.7348,141.8363,26670.0
2021-04-06 10:20:00,153.76,153.84,153.62,153.65,17388.0,141.8455,141.9193,141.7164,141.7441,17388.0
2021-04-06 10:25:00,153.7,153.72,153.53,153.59,13352.0,141.7902,141.8086,141.6334,141.6887,13352.0
2021-04-06 10:30:00,153.47,153.54,153.3,153.41,23405.0,141.578,141.6426,141.4212,141.5227,23405.0
2021-04-06 10:35:00,153.43,153.45,153.12,153.2,17029.0,141.5411,141.5596,141.2551,141.3289,17029.0
2021-04-06 10:40:00,153.21,153.26,152.8,152.8,9161.0,141.3382,141.3843,140.9599,140.9599,9161.0
2021-04-06 10:45:00,152.82,152.87,152.47,152.58,12121.0,140.9784,141.0245,140.6555,140.757,12121.0
2021-04-06 10:50:00,152.6,152.67,152.3,152.41,12972.0,140.7754,140.84,140.4987,140.6001,12972.0
2021-04-06 10:55:00,152.51,152.51,152.33,152.33,10426.0,140.6924,140.6924,140.5263,140.5263,10426.0
2021-04-06 11:00:00,152.33,152.88,152.28,152.81,13537.0,140.5263,141.0337,140.4802,140.9691,13537.0
2021-04-06 11:05:00,152.78,152.79,152.56,152.56,7569.0,140.9415,140.9507,140.7385,140.7385,7569.0
2021-04-06 11:10:00,152.57,152.65,152.47,152.63,4909.0,140.7477,140.8215,140.6555,140.8031,4909.0
2021-04-06 11:15:00,152.73,153.04,152.62,153.04,7978.0,140.8953,141.1813,140.7939,141.1813,7978.0
2021-04-06 11:20:00,152.99,153.06,152.73,152.78,15437.0,141.1352,141.1998,140.8953,140.9415,15437.0
2021-04-06 11:25:00,152.8,153.12,152.8,153.12,5971.0,140.9599,141.2551,140.9599,141.2551,5971.0
2021-04-06 11:30:00,153.15,153.2,152.9,153.13,10339.0,141.2828,141.3289,141.0522,141.2644,10339.0
2021-04-06 11:35:00,153.07,153.14,152.98,153.02,3803.0,141.209,141.2736,141.126,141.1629,3803.0
2021-04-06 11:40:00,153.06,153.16,152.92,152.92,6895.0,141.1998,141.292,141.0706,141.0706,6895.0
2021-04-06 11:45:00,152.93,153.08,152.87,152.91,9076.0,141.0798,141.2182,141.0245,141.0614,9076.0
2021-04-06 11:50:00,152.91,152.92,152.69,152.69,17606.0,141.0614,141.0706,140.8584,140.8584,17606.0
2021-04-06 11:55:00,152.69,152.7,152.43,152.57,12804.0,140.8584,140.8677,140.6186,140.7477,12804.0
2021-04-06 12:00:00,152.62,152.62,152.51,152.55,5247.0,140.7939,140.7939,140.6924,140.7293,5247.0
2021-04-06 12:05:00,152.51,152.51,152.34,152.35,5700.0,140.6924,140.6924,140.5356,140.5448,5700.0
2021-04-06 12:10:00,152.33,152.75,152.31,152.72,5160.0,140.5263,140.9138,140.5079,140.8861,5160.0
2021-04-06 12:15:00,152.72,152.9,152.72,152.79,5868.0,140.8861,141.0522,140.8861,140.9507,5868.0
2021-04-06 12:20:00,152.8,152.9,152.79,152.82,4669.0,140.9599,141.0522,140.9507,140.9784,4669.0
2021-04-06 12:25:00,152.84,153.13,152.78,153.12,6166.0,140.9968,141.2644,140.9415,141.2551,6166.0
2021-04-06 12:30:00,153.19,153.19,152.88,152.94,8405.0,141.3197,141.3197,141.0337,141.0891,8405.0
2021-04-06 12:35:00,152.93,152.93,152.71,152.79,10902.0,141.0798,141.0798,140.8769,140.9507,10902.0
2021-04-06 12:40:00,152.82,152.94,152.79,152.8,7559.0,140.9784,141.0891,140.9507,140.9599,7559.0
2021-04-06 12:45:00,152.8,152.8,152.54,152.68,13448.0,140.9599,140.9599,140.7201,140.8492,13448.0
2021-04-06 12:50:00,152.68,152.79,152.59,152.61,5702.0,140.8492,140.9507,140.7662,140.7846,5702.0
2021-04-06 12:55:00,152.61,152.71,152.58,152.71,5835.0,140.7846,140.8769,140.757,140.8769,5835.0
2021-04-06 13:00:00,152.72,152.78,152.63,152.68,7118.0,140.8861,140.9415,140.8031,140.8492,7118.0
2021-04-06 13:05:00,152.73,152.93,152.73,152.92,4544.0,140.8953,141.0798,140.8953,141.0706,4544.0
2021-04-06 13:10:00,152.88,152.99,152.84,152.86,6875.0,141.0337,141.1352,140.9968,141.0153,6875.0
2021-04-06 13:15:00,152.82,153.03,152.8,153.03,4548.0,140.9784,141.1721,140.9599,141.1721,4548.0
2021-04-06 13:20:00,153.03,153.45,153.03,153.26,64828.0,141.1721,141.5596,141.1721,141.3843,64828.0
2021-04-06 13:25:00,153.24,153.34,153.22,153.22,7250.0,141.3658,141.4581,141.3474,141.3474,7250.0
2021-04-06 13:30:00,153.16,153.16,152.93,153.01,8577.0,141.292,141.292,141.0798,141.1536,8577.0
2021-04-06 13:35:00,153.03,153.03,152.94,152.99,4366.0,141.1721,141.1721,141.0891,141.1352,4366.0
2021-04-06 13:40:00,153.04,153.08,152.97,153.02,6560.0,141.1813,141.2182,141.1167,141.1629,6560.0
2021-04-06 13:45:00,153.03,153.11,152.99,153.06,4669.0,141.1721,141.2459,141.1352,141.1998,4669.0
2021-04-06 13:50:00,153.04,153.23,153.04,153.1,5001.0,141.1813,141.3566,141.1813,141.2367,5001.0
2021-04-06 13:55:00,153.09,153.11,153.02,153.02,3514.0,141.2275,141.2459,141.1629,141.1629,3514.0
2021-04-06 14:00:00,153.02,153.13,152.99,153.13,5408.0,141.1629,141.2644,141.1352,141.2644,5408.0
2021-04-06 14:05:00,153.13,153.25,153.08,153.2,4575.0,141.2644,141.3751,141.2182,141.3289,4575.0
2021-04-06 14:10:00,153.15,153.16,153.06,153.08,6737.0,141.2828,141.292,141.1998,141.2182,6737.0
2021-04-06 14:15:00,153.11,153.2,153.09,153.17,3971.0,141.2459,141.3289,141.2275,141.3013,3971.0
2021-04-06 14:20:00,153.23,153.25,153.1,153.17,5489.0,141.3566,141.3751,141.2367,141.3013,5489.0
2021-04-06 14:25:00,153.19,153.21,153.09,153.2,6421.0,141.3197,141.3382,141.2275,141.3289,6421.0
2021-04-06 14:30:00,153.23,153.28,153.15,153.24,4397.0,141.3566,141.4027,141.2828,141.3658,4397.0
2021-04-06 14:35:00,153.27,153.27,153.18,153.18,4711.0,141.3935,141.3935,141.3105,141.3105,4711.0
2021-04-06 14:40:00,153.2,153.2,153.07,153.16,9971.0,141.3289,141.3289,141.209,141.292,9971.0
2021-04-06 14:45:00,153.19,153.33,153.19,153.26,18870.0,141.3197,141.4489,141.3197,141.3843,18870.0
2021-04-06 14:50:00,153.22,153.22,152.98,153.05,8445.0,141.3474,141.3474,141.126,141.1905,8445.0
2021-04-06 14:55:00,153.06,153.18,153.05,153.1,5342.0,141.1998,141.3105,141.1905,141.2367,5342.0
2021-04-06 15:00:00,153.11,153.17,153.01,153.09,8134.0,141.2459,141.3013,141.1536,141.2275,8134.0
2021-04-06 15:05:00,153.11,153.17,153.09,153.16,3688.0,141.2459,141.3013,141.2275,141.292,3688.0
2021-04-06 15:10:00,153.14,153.21,153.1,153.17,16367.0,141.2736,141.3382,141.2367,141.3013,16367.0
2021-04-06 15:15:00,153.18,153.33,153.18,153.29,12637.0,141.3105,141.4489,141.3105,141.412,12637.0
2021-04-06 15:20:00,153.29,153.34,153.15,153.18,10044.0,141.412,141.4581,141.2828,141.3105,10044.0
2021-04-06 15:25:00,153.16,153.25,153.11,153.25,10436.0,141.292,141.3751,141.2459,141.3751,10436.0
2021-04-06 15:30:00,153.25,153.36,153.19,153.21,17379.0,141.3751,141.4765,141.3197,141.3382,17379.0
2021-04-06 15:35:00,153.22,153.27,153.13,153.15,40637.0,141.3474,141.3935,141.2644,141.2828,40637.0
2021-04-06 15:40:00,153.15,153.18,153.1,153.11,13900.0,141.2828,141.3105,141.2367,141.2459,13900.0
2021-04-06 15:45:00,153.1,153.18,153.05,153.09,17817.0,141.2367,141.3105,141.1905,141.2275,17817.0
2021-04-06 15:50:00,153.07,153.25,153.05,153.15,56027.0,141.209,141.3751,141.1905,141.2828,56027.0
2021-04-06 15:55:00,153.15,153.58,153.12,153.45,136589.0,141.2828,141.6795,141.2551,141.5596,136589.0
2021-04-07 09:30:00,153.54,153.93,152.56,152.86,21660.0,141.6426,142.0024,140.7385,141.0153,21660.0
2021-04-07 09:35:00,152.75,152.78,152.35,152.36,15818.0,140.9138,140.9415,140.5448,140.554,15818.0
2021-04-07 09:40:00,152.51,152.53,151.39,151.41,20889.0,140.6924,140.7108,139.6592,139.6776,20889.0
2021-04-07 09:45:00,151.41,151.59,150.9,150.9,14415.0,139.6776,139.8437,139.2071,139.2071,14415.0
2021-04-07 09:50:00,151.02,151.63,150.96,151.19,15152.0,139.3178,139.8806,139.2625,139.4747,15152.0
2021-04-07 09:55:00,151.19,151.2,150.71,150.94,10830.0,139.4747,139.4839,139.0319,139.244,10830.0
2021-04-07 10:00:00,150.89,151.23,150.6,151.22,9286.0,139.1979,139.5116,138.9304,139.5024,9286.0
2021-04-07 10:05:00,151.25,151.25,150.55,150.79,36513.0,139.53,139.53,138.8843,139.1057,36513.0
2021-04-07 10:10:00,150.81,151.01,150.7,150.81,15273.0,139.1241,139.3086,139.0226,139.1241,15273.0
2021-04-07 10:15:00,150.73,150.89,150.65,150.88,6141.0,139.0503,139.1979,138.9765,139.1887,6141.0
2021-04-07 10:20:00,150.84,150.98,150.75,150.89,11552.0,139.1518,139.2809,139.0688,139.1979,11552.0
2021-04-07 10:25:00,150.9,151.09,150.74,151.05,12233.0,139.2071,139.3824,139.0595,139.3455,12233.0
2021-04-07 10:30:00,151.09,151.44,150.98,151.44,6653.0,139.3824,139.7053,139.2809,139.7053,6653.0
2021-04-07 10:35:00,151.4,151.84,151.29,151.81,11728.0,139.6684,140.0743,139.5669,140.0466,11728.0
2021-04-07 10:40:00,151.76,151.79,151.43,151.44,12917.0,140.0005,140.0282,139.6961,139.7053,12917.0
2021-04-07 10:45:00,151.43,151.69,151.24,151.24,15707.0,139.6961,139.9359,139.5208,139.5208,15707.0
2021-04-07 10:50:00,151.27,151.39,151.15,151.18,18249.0,139.5485,139.6592,139.4378,139.4655,18249.0
2021-04-07 10:55:00,151.17,151.17,150.88,150.93,19557.0,139.4562,139.4562,139.1887,139.2348,19557.0
2021-04-07 11:00:00,150.9,150.91,150.69,150.78,10095.0,139.2071,139.2164,139.0134,139.0964,10095.0
2021-04-07 11:05:00,150.76,151.0,150.27,150.4,19855.0,139.078,139.2994,138.626,138.7459,19855.0
2021-04-07 11:10:00,150.4,150.41,149.97,150.04,40443.0,138.7459,138.7551,138.3492,138.4138,40443.0
2021-04-07 11:15:00,150.04,150.14,149.79,150.14,34207.0,138.4138,138.506,138.1832,138.506,34207.0
2021-04-07 11:20:00,150.14,150.3,149.92,149.98,11125.0,138.506,138.6536,138.3031,138.3584,11125.0
2021-04-07 11:25:00,149.98,150.2,149.85,150.15,12726.0,138.3584,138.5614,138.2385,138.5153,12726.0
2021-04-07 11:30:00,150.04,150.04,149.35,149.86,11488.0,138.4138,138.4138,137.7773,138.2477,11488.0
2021-04-07 11:35:00,149.78,149.9,149.74,149.9,8879.0,138.1739,138.2846,138.137,138.2846,8879.0
2021-04-07 11:40:00,149.9,149.95,149.35,149.44,32722.0,138.2846,138.3308,137.7773,137.8603,32722.0
2021-04-07 11:45:00,149.49,149.52,149.37,149.44,16554.0,137.9064,137.9341,137.7957,137.8603,16554.0
2021-04-07 11:50:00,149.41,149.43,148.96,149.01,12567.0,137.8326,137.8511,137.4175,137.4636,12567.0
2021-04-07 11:55:00,149.05,149.19,149.0,149.17,11986.0,137.5005,137.6297,137.4544,137.6112,11986.0
2021-04-07 12:00:00,149.06,149.16,149.0,149.12,4716.0,137.5097,137.602,137.4544,137.5651,4716.0
2021-04-07 12:05:00,149.15,149.15,149.03,149.07,7384.0,137.5928,137.5928,137.482,137.5189,7384.0
2021-04-07 12:10:00,149.06,149.11,148.97,149.01,10771.0,137.5097,137.5559,137.4267,137.4636,10771.0
2021-04-07 12:15:00,149.04,149.13,149.0,149.05,6094.0,137.4913,137.5743,137.4544,137.5005,6094.0
2021-04-07 12:20:00,149.08,149.2,149.08,149.18,6942.0,137.5282,137.6389,137.5282,137.6204,6942.0
2021-04-07 12:25:00,149.18,149.23,149.08,149.08,4336.0,137.6204,137.6666,137.5282,137.5282,4336.0
2021-04-07 12:30:00,149.06,149.09,148.82,148.83,25005.0,137.5097,137.5374,137.2883,137.2975,25005.0
2021-04-07 12:35:00,148.8,148.96,148.76,148.96,9669.0,137.2699,137.4175,137.233,137.4175,9669.0
2021-04-07 12:40:00,148.96,149.19,148.94,149.16,8356.0,137.4175,137.6297,137.399,137.602,8356.0
2021-04-07 12:45:00,149.11,149.11,149.05,149.09,4892.0,137.5559,137.5559,137.5005,137.5374,4892.0
2021-04-07 12:50:00,149.11,149.49,149.11,149.49,12939.0,137.5559,137.9064,137.5559,137.9064,12939.0
2021-04-07 12:55:00,149.51,149.6,149.43,149.44,4453.0,137.9249,138.0079,137.8511,137.8603,4453.0
2021-04-07 13:00:00,149.47,149.61,149.44,149.5,3858.0,137.888,138.0171,137.8603,137.9156,3858.0
2021-04-07 13:05:00,149.51,149.55,149.4,149.54,4285.0,137.9249,137.9618,137.8234,137.9525,4285.0
2021-04-07 13:10:00,149.55,149.82,149.55,149.82,2607.0,137.9618,138.2108,137.9618,138.2108,2607.0
2021-04-07 13:15:00,149.8,149.96,149.5,149.5,6942.0,138.1924,138.34,137.9156,137.9156,6942.0
2021-04-07 13:20:00,149.53,149.56,149.28,149.28,6148.0,137.9433,137.971,137.7127,137.7127,6148.0
2021-04-07 13:25:00,149.3,149.32,149.21,149.26,8921.0,137.7311,137.7496,137.6481,137.6942,8921.0
2021-04-07 13:30:00,149.27,149.27,149.08,149.11,8050.0,137.7035,137.7035,137.5282,137.5559,8050.0
2021-04-07 13:35:00,149.08,149.27,148.84,149.0,19571.0,137.5282,137.7035,137.3068,137.4544,19571.0
2021-04-07 13:40:00,148.97,149.03,148.94,148.97,10040.0,137.4267,137.482,137.399,137.4267,10040.0
2021-04-07 13:45:00,149.01,149.01,148.76,148.78,9147.0,137.4636,137.4636,137.233,137.2514,9147.0
2021-04-07 13:50:00,148.81,148.93,148.64,148.64,16661.0,137.2791,137.3898,137.1223,137.1223,16661.0
2021-04-07 13:55:00,148.66,148.72,148.63,148.68,11653.0,137.1407,137.1961,137.113,137.1592,11653.0
2021-04-07 14:00:00,148.66,149.02,148.66,148.75,38779.0,137.1407,137.4728,137.1407,137.2237,38779.0
2021-04-07 14:05:00,148.72,148.73,148.34,148.36,20670.0,137.1961,137.2053,136.8455,136.864,20670.0
2021-04-07 14:10:00,148.38,148.48,148.27,148.29,29419.0,136.8824,136.9747,136.7809,136.7994,29419.0
2021-04-07 14:15:00,148.22,148.27,148.06,148.06,15761.0,136.7348,136.7809,136.5872,136.5872,15761.0
2021-04-07 14:20:00,148.0,148.29,147.93,148.28,14893.0,136.5319,136.7994,136.4673,136.7902,14893.0
2021-04-07 14:25:00,148.25,148.33,148.2,148.26,13416.0,136.7625,136.8363,136.7164,136.7717,13416.0
2021-04-07 14:30:00,148.31,148.34,148.07,148.11,9620.0,136.8178,136.8455,136.5964,136.6333,9620.0
2021-04-07 14:35:00,148.08,148.08,147.83,147.87,17747.0,136.6057,136.6057,136.375,136.4119,17747.0
2021-04-07 14:40:00,147.86,147.87,147.76,147.76,11835.0,136.4027,136.4119,136.3105,136.3105,11835.0
2021-04-07 14:45:00,147.76,147.76,147.62,147.73,30923.0,136.3105,136.3105,136.1813,136.2828,30923.0
2021-04-07 14:50:00,147.75,147.76,147.46,147.53,23826.0,136.3012,136.3105,136.0337,136.0983,23826.0
2021-04-07 14:55:00,147.51,147.74,147.51,147.71,20834.0,136.0798,136.292,136.0798,136.2643,20834.0
2021-04-07 15:00:00,147.71,147.71,147.5,147.55,27415.0,136.2643,136.2643,136.0706,136.1167,27415.0
2021-04-07 15:05:00,147.52,147.57,147.03,147.12,34077.0,136.0891,136.1352,135.637,135.7201,34077.0
2021-04-07 15:10:00,147.06,147.32,147.03,147.04,25933.0,135.6647,135.9046,135.637,135.6462,25933.0
2021-04-07 15:15:00,147.04,147.13,146.82,147.13,49636.0,135.6462,135.7293,135.4433,135.7293,49636.0
2021-04-07 15:20:00,147.12,147.63,147.12,147.36,33300.0,135.7201,136.1905,135.7201,135.9415,33300.0
2021-04-07 15:25:00,147.36,147.5,147.29,147.47,35566.0,135.9415,136.0706,135.8769,136.0429,35566.0
2021-04-07 15:30:00,147.48,147.74,147.4,147.67,33812.0,136.0522,136.292,135.9784,136.2274,33812.0
2021-04-07 15:35:00,147.68,147.91,147.64,147.84,33878.0,136.2367,136.4488,136.1998,136.3843,33878.0
2021-04-07 15:40:00,147.86,148.06,147.79,148.06,28870.0,136.4027,136.5872,136.3381,136.5872,28870.0
2021-04-07 15:45:00,148.04,148.08,147.74,147.75,43340.0,136.5688,136.6057,136.292,136.3012,43340.0
2021-04-07 15:50:00,147.77,148.04,147.74,148.04,64230.0,136.3197,136.5688,136.292,136.5688,64230.0
2021-04-07 15:55:00,148.02,148.14,147.82,147.93,131071.0,136.5503,136.661,136.3658,136.4673,131071.0
2021-04-08 09:30:00,148.04,148.5,148.04,148.48,34034.0,136.5688,136.9931,136.5688,136.9747,34034.0
2021-04-08 09:35:00,148.43,148.5,148.11,148.19,11324.0,136.9285,136.9931,136.6333,136.7071,11324.0
2021-04-08 09:40:00,148.22,148.22,147.96,148.02,16119.0,136.7348,136.7348,136.495,136.5503,16119.0
2021-04-08 09:45:00,148.05,148.21,147.52,148.16,7317.0,136.578,136.7256,136.0891,136.6795,7317.0
2021-04-08 09:50:00,148.2,148.2,147.52,147.55,5479.0,136.7164,136.7164,136.0891,136.1167,5479.0
2021-04-08 09:55:00,147.6,147.65,147.17,147.3,6011.0,136.1629,136.209,135.7662,135.8861,6011.0
2021-04-08 10:00:00,147.24,147.26,146.73,146.96,6604.0,135.8308,135.8492,135.3603,135.5724,6604.0
2021-04-08 10:05:00,147.0,147.32,146.93,147.23,7369.0,135.6093,135.9046,135.5448,135.8215,7369.0
2021-04-08 10:10:00,147.2,147.81,147.12,147.81,7289.0,135.7939,136.3566,135.7201,136.3566,7289.0
2021-04-08 10:15:00,147.65,148.06,147.65,147.87,25057.0,136.209,136.5872,136.209,136.4119,25057.0
2021-04-08 10:20:00,147.82,147.95,147.57,147.6,6394.0,136.3658,136.4857,136.1352,136.1629,6394.0
2021-04-08 10:25:00,147.53,148.25,147.53,148.25,7296.0,136.0983,136.7625,136.0983,136.7625,7296.0
2021-04-08 10:30:00,148.32,148.37,148.12,148.35,10731.0,136.8271,136.8732,136.6426,136.8547,10731.0
2021-04-08 10:35:00,148.43,148.72,148.43,148.61,11445.0,136.9285,137.1961,136.9285,137.0946,11445.0
2021-04-08 10:40:00,148.56,149.16,148.3,149.09,62978.0,137.0485,137.602,136.8086,137.5374,62978.0
2021-04-08 10:45:00,149.06,149.27,148.91,149.05,9036.0,137.5097,137.7035,137.3713,137.5005,9036.0
2021-04-08 10:50:00,149.08,149.44,149.08,149.44,8139.0,137.5282,137.8603,137.5282,137.8603,8139.0
2021-04-08 10:55:00,149.5,149.64,149.32,149.64,14657.0,137.9156,138.0448,137.7496,138.0448,14657.0
2021-04-08 11:00:00,149.62,149.89,149.58,149.81,13018.0,138.0263,138.2754,137.9894,138.2016,13018.0
2021-04-08 11:05:00,149.83,149.95,149.72,149.87,8453.0,138.2201,138.3308,138.1186,138.257,8453.0
2021-04-08 11:10:00,149.87,150.01,149.74,149.92,9295.0,138.257,138.3861,138.137,138.3031,9295.0
2021-04-08 11:15:00,149.93,150.0,149.42,149.42,9472.0,138.3123,138.3769,137.8418,137.8418,9472.0
2021-04-08 11:20:00,149.49,149.49,148.87,148.93,6444.0,137.9064,137.9064,137.3344,137.3898,6444.0
2021-04-08 11:25:00,148.87,148.89,148.67,148.78,13433.0,137.3344,137.3529,137.1499,137.2514,13433.0
2021-04-08 11:30:00,148.84,149.09,148.84,149.09,10400.0,137.3068,137.5374,137.3068,137.5374,10400.0
2021-04-08 11:35:00,149.11,149.12,148.73,148.73,7999.0,137.5559,137.5651,137.2053,137.2053,7999.0
2021-04-08 11:40:00,148.77,148.8,148.6,148.71,6490.0,137.2422,137.2699,137.0854,137.1868,6490.0
2021-04-08 11:45:00,148.71,148.73,148.67,148.67,3777.0,137.1868,137.2053,137.1499,137.1499,3777.0
2021-04-08 11:50:00,148.62,148.95,148.62,148.94,3117.0,137.1038,137.4082,137.1038,137.399,3117.0
2021-04-08 11:55:00,148.98,149.01,148.65,148.66,5286.0,137.4359,137.4636,137.1315,137.1407,5286.0
2021-04-08 12:00:00,148.7,148.79,148.4,148.49,26605.0,137.1776,137.2606,136.9009,136.9839,26605.0
2021-04-08 12:05:00,148.47,148.48,148.12,148.2,13773.0,136.9654,136.9747,136.6426,136.7164,13773.0
2021-04-08 12:10:00,148.17,148.33,148.15,148.31,5687.0,136.6887,136.8363,136.6702,136.8178,5687.0
2021-04-08 12:15:00,148.36,148.7,148.33,148.42,10554.0,136.864,137.1776,136.8363,136.9193,10554.0
2021-04-08 12:20:00,148.38,148.42,148.35,148.38,2871.0,136.8824,136.9193,136.8547,136.8824,2871.0
2021-04-08 12:25:00,148.39,148.43,148.34,148.41,4098.0,136.8916,136.9285,136.8455,136.9101,4098.0
2021-04-08 12:30:00,148.46,148.64,148.41,148.57,7243.0,136.9562,137.1223,136.9101,137.0577,7243.0
2021-04-08 12:35:00,148.54,148.62,148.43,148.57,1817.0,137.03,137.1038,136.9285,137.0577,1817.0
2021-04-08 12:40:00,148.52,148.58,148.47,148.57,4389.0,137.0116,137.0669,136.9654,137.0577,4389.0
2021-04-08 12:45:00,148.57,148.61,148.43,148.44,9358.0,137.0577,137.0946,136.9285,136.9378,9358.0
2021-04-08 12:50:00,148.34,148.38,148.24,148.28,2564.0,136.8455,136.8824,136.7533,136.7902,2564.0
2021-04-08 12:55:00,148.22,148.27,148.11,148.27,3389.0,136.7348,136.7809,136.6333,136.7809,3389.0
2021-04-08 13:00:00,148.24,148.25,148.12,148.12,5169.0,136.7533,136.7625,136.6426,136.6426,5169.0
2021-04-08 13:05:00,148.12,148.13,148.04,148.04,4002.0,136.6426,136.6518,136.5688,136.5688,4002.0
2021-04-08 13:10:00,148.02,148.2,148.02,148.2,2576.0,136.5503,136.7164,136.5503,136.7164,2576.0
2021-04-08 13:15:00,148.17,148.25,148.09,148.09,8377.0,136.6887,136.7625,136.6149,136.6149,8377.0
2021-04-08 13:20:00,148.06,148.12,147.97,148.08,9444.0,136.5872,136.6426,136.5042,136.6057,9444.0
2021-04-08 13:25:00,148.08,148.08,147.9,147.93,5460.0,136.6057,136.6057,136.4396,136.4673,5460.0
2021-04-08 13:30:00,147.94,148.14,147.87,148.14,5987.0,136.4765,136.661,136.4119,136.661,5987.0
2021-04-08 13:35:00,148.15,148.23,148.11,148.2,20500.0,136.6702,136.744,136.6333,136.7164,20500.0
2021-04-08 13:40:00,148.17,148.24,148.13,148.24,7536.0,136.6887,136.7533,136.6518,136.7533,7536.0
2021-04-08 13:45:00,148.27,148.46,148.24,148.46,3824.0,136.7809,136.9562,136.7533,136.9562,3824.0
2021-04-08 13:50:00,148.42,148.42,148.3,148.32,5518.0,136.9193,136.9193,136.8086,136.8271,5518.0
2021-04-08 13:55:00,148.3,148.53,148.3,148.47,5508.0,136.8086,137.0208,136.8086,136.9654,5508.0
2021-04-08 14:00:00,148.51,148.62,148.51,148.53,15019.0,137.0023,137.1038,137.0023,137.0208,15019.0
2021-04-08 14:05:00,148.52,148.75,148.5,148.63,8070.0,137.0116,137.2237,136.9931,137.113,8070.0
2021-04-08 14:10:00,148.61,148.62,148.5,148.57,4476.0,137.0946,137.1038,136.9931,137.0577,4476.0
2021-04-08 14:15:00,148.58,148.6,148.5,148.52,4556.0,137.0669,137.0854,136.9931,137.0116,4556.0
2021-04-08 14:20:00,148.53,148.61,148.5,148.61,6601.0,137.0208,137.0946,136.9931,137.0946,6601.0
2021-04-08 14:25:00,148.63,148.65,148.46,148.55,6415.0,137.113,137.1315,136.9562,137.0392,6415.0
2021-04-08 14:30:00,148.55,148.67,148.46,148.66,10598.0,137.0392,137.1499,136.9562,137.1407,10598.0
2021-04-08 14:35:00,148.63,148.95,148.59,148.65,8145.0,137.113,137.4082,137.0761,137.1315,8145.0
2021-04-08 14:40:00,148.65,148.65,148.44,148.44,9645.0,137.1315,137.1315,136.9378,136.9378,9645.0
2021-04-08 14:45:00,148.42,148.42,148.33,148.38,10126.0,136.9193,136.9193,136.8363,136.8824,10126.0
2021-04-08 14:50:00,148.38,148.43,148.35,148.36,12374.0,136.8824,136.9285,136.8547,136.864,12374.0
2021-04-08 14:55:00,148.36,148.38,148.23,148.37,13180.0,136.864,136.8824,136.744,136.8732,13180.0
2021-04-08 15:00:00,148.38,148.38,148.29,148.38,12180.0,136.8824,136.8824,136.7994,136.8824,12180.0
2021-04-08 15:05:00,148.39,148.43,148.24,148.3,11506.0,136.8916,136.9285,136.7533,136.8086,11506.0
2021-04-08 15:10:00,148.3,148.32,148.2,148.22,11019.0,136.8086,136.8271,136.7164,136.7348,11019.0
2021-04-08 15:15:00,148.2,148.32,148.19,148.32,14966.0,136.7164,136.8271,136.7071,136.8271,14966.0
2021-04-08 15:20:00,148.29,148.3,148.18,148.2,15924.0,136.7994,136.8086,136.6979,136.7164,15924.0
2021-04-08 15:25:00,148.19,148.2,147.98,148.02,15263.0,136.7071,136.7164,136.5134,136.5503,15263.0
2021-04-08 15:30:00,147.99,148.0,147.88,147.88,16327.0,136.5226,136.5319,136.4212,136.4212,16327.0
2021-04-08 15:35:00,147.87,147.96,147.8,147.88,23501.0,136.4119,136.495,136.3474,136.4212,23501.0
2021-04-08 15:40:00,147.88,147.88,147.65,147.66,21065.0,136.4212,136.4212,136.209,136.2182,21065.0
2021-04-08 15:45:00,147.67,147.84,147.61,147.78,27875.0,136.2274,136.3843,136.1721,136.3289,27875.0
2021-04-08 15:50:00,147.76,147.95,147.71,147.86,41568.0,136.3105,136.4857,136.2643,136.4027,41568.0
2021-04-08 15:55:00,147.86,148.1,147.8,147.99,108263.0,136.4027,136.6241,136.3474,136.5226,108263.0
2021-04-09 09:30:00,149.12,149.58,149.03,149.36,12724.0,137.5651,137.9894,137.482,137.7865,12724.0
2021-04-09 09:35:00,149.46,149.85,149.31,149.65,10595.0,137.8787,138.2385,137.7404,138.054,10595.0
2021-04-09 09:40:00,149.6,149.97,149.38,149.44,7429.0,138.0079,138.3492,137.8049,137.8603,7429.0
2021-04-09 09:45:00,149.51,149.58,149.22,149.35,6949.0,137.9249,137.9894,137.6573,137.7773,6949.0
2021-04-09 09:50:00,149.26,149.83,149.15,149.77,5640.0,137.6942,138.2201,137.5928,138.1647,5640.0
2021-04-09 09:55:00,149.72,149.72,149.2,149.4,7864.0,138.1186,138.1186,137.6389,137.8234,7864.0
2021-04-09 10:00:00,149.39,149.49,149.12,149.36,9693.0,137.8142,137.9064,137.5651,137.7865,9693.0
2021-04-09 10:05:00,149.41,149.63,149.31,149.43,4775.0,137.8326,138.0356,137.7404,137.8511,4775.0
2021-04-09 10:10:00,149.47,149.5,149.38,149.47,4822.0,137.888,137.9156,137.8049,137.888,4822.0
2021-04-09 10:15:00,149.51,149.51,149.2,149.2,10113.0,137.9249,137.9249,137.6389,137.6389,10113.0
2021-04-09 10:20:00,149.19,149.36,149.01,149.24,5987.0,137.6297,137.7865,137.4636,137.6758,5987.0
2021-04-09 10:25:00,149.17,149.22,149.0,149.1,4514.0,137.6112,137.6573,137.4544,137.5466,4514.0
2021-04-09 10:30:00,149.16,149.16,148.92,148.95,6780.0,137.602,137.602,137.3806,137.4082,6780.0
2021-04-09 10:35:00,148.95,148.98,148.85,148.87,4378.0,137.4082,137.4359,137.316,137.3344,4378.0
2021-04-09 10:40:00,148.87,148.91,148.7,148.81,5900.0,137.3344,137.3713,137.1776,137.2791,5900.0
2021-04-09 10:45:00,148.8,149.22,148.8,149.19,3554.0,137.2699,137.6573,137.2699,137.6297,3554.0
2021-04-09 10:50:00,149.18,149.33,149.1,149.21,6803.0,137.6204,137.7588,137.5466,137.6481,6803.0
2021-04-09 10:55:00,149.15,149.17,148.98,149.11,3348.0,137.5928,137.6112,137.4359,137.5559,3348.0
2021-04-09 11:00:00,149.17,149.31,148.98,149.24,7226.0,137.6112,137.7404,137.4359,137.6758,7226.0
2021-04-09 11:05:00,149.25,149.32,149.08,149.08,6869.0,137.685,137.7496,137.5282,137.5282,6869.0
2021-04-09 11:10:00,149.08,149.13,148.93,149.03,4620.0,137.5282,137.5743,137.3898,137.482,4620.0
2021-04-09 11:15:00,149.06,149.07,148.94,149.03,4902.0,137.5097,137.5189,137.399,137.482,4902.0
2021-04-09 11:20:00,148.99,149.13,148.99,149.13,4963.0,137.4451,137.5743,137.4451,137.5743,4963.0
2021-04-09 11:25:00,149.14,149.23,149.11,149.18,5560.0,137.5835,137.6666,137.5559,137.6204,5560.0
2021-04-09 11:30:00,149.24,149.24,148.99,149.03,4300.0,137.6758,137.6758,137.4451,137.482,4300.0
2021-04-09 11:35:00,149.0,149.23,148.95,149.12,5829.0,137.4544,137.6666,137.4082,137.5651,5829.0
2021-04-09 11:40:00,149.07,149.11,148.99,149.03,5337.0,137.5189,137.5559,137.4451,137.482,5337.0
2021-04-09 11:45:00,149.03,149.04,148.91,148.92,3717.0,137.482,137.4913,137.3713,137.3806,3717.0
2021-04-09 11:50:00,148.99,149.09,148.92,149.09,4065.0,137.4451,137.5374,137.3806,137.5374,4065.0
2021-04-09 11:55:00,149.0,149.04,148.91,148.95,5077.0,137.4544,137.4913,137.3713,137.4082,5077.0
2021-04-09 12:00:00,148.96,148.96,148.76,148.76,6043.0,137.4175,137.4175,137.233,137.233,6043.0
2021-04-09 12:05:00,148.84,148.85,148.74,148.84,6946.0,137.3068,137.316,137.2145,137.3068,6946.0
2021-04-09 12:10:00,148.89,148.89,148.74,148.84,3759.0,137.3529,137.3529,137.2145,137.3068,3759.0
2021-04-09 12:15:00,148.87,148.88,148.77,148.86,4000.0,137.3344,137.3437,137.2422,137.3252,4000.0
2021-04-09 12:20:00,148.8,148.87,148.74,148.78,3710.0,137.2699,137.3344,137.2145,137.2514,3710.0
2021-04-09 12:25:00,148.79,148.81,148.6,148.6,2103.0,137.2606,137.2791,137.0854,137.0854,2103.0
2021-04-09 12:30:00,148.65,148.8,148.65,148.8,4472.0,137.1315,137.2699,137.1315,137.2699,4472.0
2021-04-09 12:35:00,148.87,148.96,148.77,148.96,3200.0,137.3344,137.4175,137.2422,137.4175,3200.0
2021-04-09 12:40:00,148.92,149.26,148.91,149.25,3402.0,137.3806,137.6942,137.3713,137.685,3402.0
2021-04-09 12:45:00,149.26,149.28,149.12,149.15,5035.0,137.6942,137.7127,137.5651,137.5928,5035.0
2021-04-09 12:50:00,149.11,149.13,149.04,149.06,2687.0,137.5559,137.5743,137.4913,137.5097,2687.0
2021-04-09 12:55:00,149.08,149.11,148.98,149.05,4868.0,137.5282,137.5559,137.4359,137.5005,4868.0
2021-04-09 13:00:00,149.01,149.04,148.9,148.99,3277.0,137.4636,137.4913,137.3621,137.4451,3277.0
2021-04-09 13:05:00,148.99,149.03,148.92,149.0,2703.0,137.4451,137.482,137.3806,137.4544,2703.0
2021-04-09 13:10:00,148.98,149.08,148.98,149.06,3841.0,137.4359,137.5282,137.4359,137.5097,3841.0
2021-04-09 13:15:00,149.08,149.09,148.94,148.97,5592.0,137.5282,137.5374,137.399,137.4267,5592.0
2021-04-09 13:20:00,148.95,149.0,148.89,148.97,3914.0,137.4082,137.4544,137.3529,137.4267,3914.0
2021-04-09 13:25:00,149.0,149.0,148.86,148.86,4170.0,137.4544,137.4544,137.3252,137.3252,4170.0
2021-04-09 13:30:00,148.92,148.93,148.86,148.93,2764.0,137.3806,137.3898,137.3252,137.3898,2764.0
2021-04-09 13:35:00,148.92,149.07,148.87,148.95,6000.0,137.3806,137.5189,137.3344,137.4082,6000.0
2021-04-09 13:40:00,148.95,149.07,148.92,148.99,5697.0,137.4082,137.5189,137.3806,137.4451,5697.0
2021-04-09 13:45:00,148.95,149.07,148.93,149.01,11995.0,137.4082,137.5189,137.3898,137.4636,11995.0
2021-04-09 13:50:00,148.98,148.98,148.86,148.91,4931.0,137.4359,137.4359,137.3252,137.3713,4931.0
2021-04-09 13:55:00,148.94,149.0,148.9,148.94,4552.0,137.399,137.4544,137.3621,137.399,4552.0
2021-04-09 14:00:00,148.92,149.17,148.91,149.14,9872.0,137.3806,137.6112,137.3713,137.5835,9872.0
2021-04-09 14:05:00,149.1,149.11,149.01,149.08,6815.0,137.5466,137.5559,137.4636,137.5282,6815.0
2021-04-09 14:10:00,149.06,149.35,149.05,149.32,10742.0,137.5097,137.7773,137.5005,137.7496,10742.0
2021-04-09 14:15:00,149.33,149.61,149.33,149.52,6552.0,137.7588,138.0171,137.7588,137.9341,6552.0
2021-04-09 14:20:00,149.48,149.9,149.48,149.86,11243.0,137.8972,138.2846,137.8972,138.2477,11243.0
2021-04-09 14:25:00,149.9,149.9,149.7,149.77,5224.0,138.2846,138.2846,138.1001,138.1647,5224.0
2021-04-09 14:30:00,149.77,149.77,149.63,149.69,6656.0,138.1647,138.1647,138.0356,138.0909,6656.0
2021-04-09 14:35:00,149.69,149.7,149.47,149.55,5168.0,138.0909,138.1001,137.888,137.9618,5168.0
2021-04-09 14:40:00,149.53,149.54,149.45,149.54,6221.0,137.9433,137.9525,137.8695,137.9525,6221.0
2021-04-09 14:45:00,149.54,149.55,149.43,149.52,6722.0,137.9525,137.9618,137.8511,137.9341,6722.0
2021-04-09 14:50:00,149.5,149.5,149.37,149.43,7531.0,137.9156,137.9156,137.7957,137.8511,7531.0
2021-04-09 14:55:00,149.45,149.53,149.37,149.38,6098.0,137.8695,137.9433,137.7957,137.8049,6098.0
2021-04-09 15:00:00,149.38,149.44,149.32,149.4,4457.0,137.8049,137.8603,137.7496,137.8234,4457.0
2021-04-09 15:05:00,149.43,149.47,149.37,149.47,6286.0,137.8511,137.888,137.7957,137.888,6286.0
2021-04-09 15:10:00,149.46,149.53,149.42,149.52,6599.0,137.8787,137.9433,137.8418,137.9341,6599.0
2021-04-09 15:15:00,149.52,149.82,149.5,149.75,5758.0,137.9341,138.2108,137.9156,138.1463,5758.0
2021-04-09 15:20:00,149.73,149.83,149.65,149.76,6822.0,138.1278,138.2201,138.054,138.1555,6822.0
2021-04-09 15:25:00,149.79,150.03,149.75,150.03,6785.0,138.1832,138.4046,138.1463,138.4046,6785.0
2021-04-09 15:30:00,150.03,150.21,150.01,150.12,11099.0,138.4046,138.5706,138.3861,138.4876,11099.0
2021-04-09 15:35:00,150.12,150.32,150.12,150.32,15161.0,138.4876,138.6721,138.4876,138.6721,15161.0
2021-04-09 15:40:00,150.33,150.41,150.26,150.26,13957.0,138.6813,138.7551,138.6167,138.6167,13957.0
2021-04-09 15:45:00,150.24,150.37,150.14,150.33,17668.0,138.5983,138.7182,138.506,138.6813,17668.0
2021-04-09 15:50:00,150.37,150.57,150.36,150.51,22148.0,138.7182,138.9027,138.709,138.8474,22148.0
2021-04-09 15:55:00,150.48,150.54,150.31,150.46,36142.0,138.8197,138.875,138.6629,138.8012,36142.0
2021-04-12 09:30:00,150.49,151.45,150.16,151.06,35558.0,138.8289,139.7145,138.5245,139.3547,35558.0
2021-04-12 09:35:00,151.44,151.44,150.74,150.97,18073.0,139.7053,139.7053,139.0595,139.2717,18073.0
2021-04-12 09:40:00,150.89,151.39,150.86,151.38,9807.0,139.1979,139.6592,139.1702,139.65,9807.0
2021-04-12 09:45:00,151.4,151.6,151.34,151.6,8052.0,139.6684,139.8529,139.6131,139.8529,8052.0
2021-04-12 09:50:00,151.55,151.71,151.3,151.71,21484.0,139.8068,139.9544,139.5762,139.9544,21484.0
2021-04-12 09:55:00,151.68,151.85,151.48,151.6,12737.0,139.9267,140.0835,139.7422,139.8529,12737.0
2021-04-12 10:00:00,151.67,151.93,151.5,151.59,15061.0,139.9175,140.1573,139.7607,139.8437,15061.0
2021-04-12 10:05:00,151.55,151.55,151.24,151.46,9520.0,139.8068,139.8068,139.5208,139.7238,9520.0
2021-04-12 10:10:00,151.44,151.6,151.39,151.6,6417.0,139.7053,139.8529,139.6592,139.8529,6417.0
2021-04-12 10:15:00,151.56,151.68,151.45,151.58,5736.0,139.816,139.9267,139.7145,139.8345,5736.0
2021-04-12 10:20:00,151.6,151.89,151.6,151.75,4488.0,139.8529,140.1204,139.8529,139.9913,4488.0
2021-04-12 10:25:00,151.74,151.87,151.58,151.72,3668.0,139.9821,140.102,139.8345,139.9636,3668.0
2021-04-12 10:30:00,151.67,151.67,151.45,151.6,6056.0,139.9175,139.9175,139.7145,139.8529,6056.0
2021-04-12 10:35:00,151.6,151.66,151.47,151.55,8660.0,139.8529,139.9083,139.733,139.8068,8660.0
2021-04-12 10:40:00,151.53,151.74,151.47,151.57,5066.0,139.7883,139.9821,139.733,139.8252,5066.0
2021-04-12 10:45:00,151.56,151.58,151.43,151.47,5465.0,139.816,139.8345,139.6961,139.733,5465.0
2021-04-12 10:50:00,151.45,151.45,151.08,151.19,7610.0,139.7145,139.7145,139.3732,139.4747,7610.0
2021-04-12 10:55:00,151.19,151.41,151.13,151.41,8568.0,139.4747,139.6776,139.4193,139.6776,8568.0
2021-04-12 11:00:00,151.46,151.46,150.99,151.02,10155.0,139.7238,139.7238,139.2902,139.3178,10155.0
2021-04-12 11:05:00,151.0,151.04,150.86,150.96,7664.0,139.2994,139.3363,139.1702,139.2625,7664.0
2021-04-12 11:10:00,150.96,150.96,150.7,150.94,10454.0,139.2625,139.2625,139.0226,139.244,10454.0
2021-04-12 11:15:00,150.9,151.01,150.83,150.97,7758.0,139.2071,139.3086,139.1426,139.2717,7758.0
2021-04-12 11:20:00,151.02,151.3,150.96,151.3,5484.0,139.3178,139.5762,139.2625,139.5762,5484.0
2021-04-12 11:25:00,151.35,151.48,151.25,151.27,8443.0,139.6223,139.7422,139.53,139.5485,8443.0
2021-04-12 11:30:00,151.25,151.36,151.09,151.09,7188.0,139.53,139.6315,139.3824,139.3824,7188.0
2021-04-12 11:35:00,151.15,151.41,151.15,151.33,6648.0,139.4378,139.6776,139.4378,139.6038,6648.0
2021-04-12 11:40:00,151.33,151.46,151.33,151.4,5151.0,139.6038,139.7238,139.6038,139.6684,5151.0
2021-04-12 11:45:00,151.39,151.6,151.39,151.6,8829.0,139.6592,139.8529,139.6592,139.8529,8829.0
2021-04-12 11:50:00,151.58,151.68,151.5,151.66,6948.0,139.8345,139.9267,139.7607,139.9083,6948.0
2021-04-12 11:55:00,151.65,151.66,151.38,151.49,6678.0,139.899,139.9083,139.65,139.7514,6678.0
2021-04-12 12:00:00,151.46,151.69,151.42,151.69,8490.0,139.7238,139.9359,139.6869,139.9359,8490.0
2021-04-12 12:05:00,151.69,151.84,151.66,151.76,7520.0,139.9359,140.0743,139.9083,140.0005,7520.0
2021-04-12 12:10:00,151.81,151.98,151.8,151.85,5624.0,140.0466,140.2035,140.0374,140.0835,5624.0
2021-04-12 12:15:00,151.84,151.92,151.77,151.89,4076.0,140.0743,140.1481,140.0097,140.1204,4076.0
2021-04-12 12:20:00,151.92,152.02,151.84,151.98,5739.0,140.1481,140.2404,140.0743,140.2035,5739.0
2021-04-12 12:25:00,152.01,152.04,151.82,151.92,7948.0,140.2311,140.2588,140.0559,140.1481,7948.0
2021-04-12 12:30:00,151.88,152.07,151.87,152.05,4288.0,140.1112,140.2865,140.102,140.268,4288.0
2021-04-12 12:35:00,152.02,152.11,152.0,152.11,4364.0,140.2404,140.3234,140.2219,140.3234,4364.0
2021-04-12 12:40:00,152.06,152.22,152.03,152.11,6737.0,140.2773,140.4249,140.2496,140.3234,6737.0
2021-04-12 12:45:00,152.06,152.11,151.89,151.99,5538.0,140.2773,140.3234,140.1204,140.2127,5538.0
2021-04-12 12:50:00,151.97,152.0,151.85,151.95,3529.0,140.1942,140.2219,140.0835,140.1758,3529.0
2021-04-12 12:55:00,151.95,152.08,151.88,151.97,6133.0,140.1758,140.2957,140.1112,140.1942,6133.0
2021-04-12 13:00:00,151.97,151.98,151.87,151.95,8991.0,140.1942,140.2035,140.102,140.1758,8991.0
2021-04-12 13:05:00,151.97,152.09,151.94,151.94,9034.0,140.1942,140.3049,140.1666,140.1666,9034.0
2021-04-12 13:10:00,151.89,151.93,151.67,151.8,11868.0,140.1204,140.1573,139.9175,140.0374,11868.0
2021-04-12 13:15:00,151.82,151.84,151.68,151.71,6573.0,140.0559,140.0743,139.9267,139.9544,6573.0
2021-04-12 13:20:00,151.72,151.81,151.71,151.77,4882.0,139.9636,140.0466,139.9544,140.0097,4882.0
2021-04-12 13:25:00,151.75,151.85,151.62,151.62,7508.0,139.9913,140.0835,139.8714,139.8714,7508.0
2021-04-12 13:30:00,151.61,151.85,151.61,151.83,11258.0,139.8621,140.0835,139.8621,140.0651,11258.0
2021-04-12 13:35:00,151.84,152.04,151.82,151.98,11610.0,140.0743,140.2588,140.0559,140.2035,11610.0
2021-04-12 13:40:00,151.99,152.07,151.82,151.85,9912.0,140.2127,140.2865,140.0559,140.0835,9912.0
2021-04-12 13:45:00,151.85,151.87,151.7,151.73,18168.0,140.0835,140.102,139.9452,139.9728,18168.0
2021-04-12 13:50:00,151.76,151.76,151.5,151.54,8499.0,140.0005,140.0005,139.7607,139.7976,8499.0
2021-04-12 13:55:00,151.58,151.58,151.41,151.47,8738.0,139.8345,139.8345,139.6776,139.733,8738.0
2021-04-12 14:00:00,151.49,151.56,151.34,151.37,8836.0,139.7514,139.816,139.6131,139.6407,8836.0
2021-04-12 14:05:00,151.38,151.42,151.27,151.41,6501.0,139.65,139.6869,139.5485,139.6776,6501.0
2021-04-12 14:10:00,151.37,151.43,151.24,151.43,4015.0,139.6407,139.6961,139.5208,139.6961,4015.0
2021-04-12 14:15:00,151.39,151.48,151.36,151.4,4564.0,139.6592,139.7422,139.6315,139.6684,4564.0
2021-04-12 14:20:00,151.42,151.46,151.37,151.38,4940.0,139.6869,139.7238,139.6407,139.65,4940.0
2021-04-12 14:25:00,151.37,151.46,151.36,151.39,4811.0,139.6407,139.7238,139.6315,139.6592,4811.0
2021-04-12 14:30:00,151.42,151.42,151.28,151.34,4275.0,139.6869,139.6869,139.5577,139.6131,4275.0
2021-04-12 14:35:00,151.4,151.44,151.36,151.42,3648.0,139.6684,139.7053,139.6315,139.6869,3648.0
2021-04-12 14:40:00,151.37,151.5,151.34,151.34,7294.0,139.6407,139.7607,139.6131,139.6131,7294.0
2021-04-12 14:45:00,151.35,151.35,151.17,151.18,4212.0,139.6223,139.6223,139.4562,139.4655,4212.0
2021-04-12 14:50:00,151.21,151.24,151.15,151.22,4569.0,139.4931,139.5208,139.4378,139.5024,4569.0
2021-04-12 14:55:00,151.24,151.29,151.19,151.29,3609.0,139.5208,139.5669,139.4747,139.5669,3609.0
2021-04-12 15:00:00,151.25,151.31,151.1,151.1,3332.0,139.53,139.5854,139.3917,139.3917,3332.0
2021-04-12 15:05:00,151.1,151.17,151.08,151.09,3097.0,139.3917,139.4562,139.3732,139.3824,3097.0
2021-04-12 15:10:00,151.04,151.1,150.91,150.91,5382.0,139.3363,139.3917,139.2164,139.2164,5382.0
2021-04-12 15:15:00,150.88,151.03,150.88,150.94,7115.0,139.1887,139.3271,139.1887,139.244,7115.0
2021-04-12 15:20:00,150.87,151.11,150.87,151.05,6677.0,139.1795,139.4009,139.1795,139.3455,6677.0
2021-04-12 15:25:00,151.06,151.07,150.99,151.04,7799.0,139.3547,139.364,139.2902,139.3363,7799.0
2021-04-12 15:30:00,151.04,151.1,151.02,151.1,20619.0,139.3363,139.3917,139.3178,139.3917,20619.0
2021-04-12 15:35:00,151.1,151.2,150.94,151.09,10199.0,139.3917,139.4839,139.244,139.3824,10199.0
2021-04-12 15:40:00,151.07,151.07,150.93,151.01,9545.0,139.364,139.364,139.2348,139.3086,9545.0
2021-04-12 15:45:00,150.99,151.18,150.95,151.17,18038.0,139.2902,139.4655,139.2533,139.4562,18038.0
2021-04-12 15:50:00,151.15,151.29,151.08,151.25,24860.0,139.4378,139.5669,139.3732,139.53,24860.0
2021-04-12 15:55:00,151.22,151.44,151.13,151.4,51392.0,139.5024,139.7053,139.4193,139.6684,51392.0
2021-04-13 09:30:00,150.67,150.67,150.1,150.19,22350.0,138.995,138.995,138.4691,138.5522,22350.0
2021-04-13 09:35:00,150.21,150.29,149.65,149.97,6526.0,138.5706,138.6444,138.054,138.3492,6526.0
2021-04-13 09:40:00,149.78,150.32,149.69,150.05,9621.0,138.1739,138.6721,138.0909,138.423,9621.0
2021-04-13 09:45:00,150.04,150.04,149.36,149.58,8349.0,138.4138,138.4138,137.7865,137.9894,8349.0
2021-04-13 09:50:00,149.67,149.98,149.58,149.96,10438.0,138.0725,138.3584,137.9894,138.34,10438.0
2021-04-13 09:55:00,149.96,150.17,149.85,150.11,7040.0,138.34,138.5337,138.2385,138.4784,7040.0
2021-04-13 10:00:00,150.12,150.29,150.05,150.22,7293.0,138.4876,138.6444,138.423,138.5798,7293.0
2021-04-13 10:05:00,150.2,150.2,149.83,149.92,4001.0,138.5614,138.5614,138.2201,138.3031,4001.0
2021-04-13 10:10:00,149.89,149.95,149.59,149.59,5163.0,138.2754,138.3308,137.9987,137.9987,5163.0
2021-04-13 10:15:00,149.57,149.66,149.35,149.47,6470.0,137.9802,138.0632,137.7773,137.888,6470.0
2021-04-13 10:20:00,149.52,149.81,149.42,149.81,3597.0,137.9341,138.2016,137.8418,138.2016,3597.0
2021-04-13 10:25:00,149.73,149.75,149.4,149.45,3578.0,138.1278,138.1463,137.8234,137.8695,3578.0
2021-04-13 10:30:00,149.5,149.55,149.29,149.29,5563.0,137.9156,137.9618,137.7219,137.7219,5563.0
2021-04-13 10:35:00,149.31,149.54,149.25,149.37,5654.0,137.7404,137.9525,137.685,137.7957,5654.0
2021-04-13 10:40:00,149.36,149.48,149.24,149.47,4421.0,137.7865,137.8972,137.6758,137.888,4421.0
2021-04-13 10:45:00,149.53,149.78,149.53,149.71,2686.0,137.9433,138.1739,137.9433,138.1094,2686.0
2021-04-13 10:50:00,149.78,149.9,149.71,149.9,5984.0,138.1739,138.2846,138.1094,138.2846,5984.0
2021-04-13 10:55:00,149.92,150.05,149.67,149.78,5161.0,138.3031,138.423,138.0725,138.1739,5161.0
2021-04-13 11:00:00,149.83,150.17,149.83,150.11,5193.0,138.2201,138.5337,138.2201,138.4784,5193.0
2021-04-13 11:05:00,150.05,150.11,149.74,149.81,5108.0,138.423,138.4784,138.137,138.2016,5108.0
2021-04-13 11:10:00,149.84,149.85,149.61,149.75,3765.0,138.2293,138.2385,138.0171,138.1463,3765.0
2021-04-13 11:15:00,149.74,149.99,149.68,149.79,9468.0,138.137,138.3677,138.0817,138.1832,9468.0
2021-04-13 11:20:00,149.87,150.05,149.85,149.86,8702.0,138.257,138.423,138.2385,138.2477,8702.0
2021-04-13 11:25:00,149.93,150.1,149.92,150.09,3863.0,138.3123,138.4691,138.3031,138.4599,3863.0
2021-04-13 11:30:00,150.11,150.3,150.08,150.24,4532.0,138.4784,138.6536,138.4507,138.5983,4532.0
2021-04-13 11:35:00,150.33,150.64,150.33,150.37,5633.0,138.6813,138.9673,138.6813,138.7182,5633.0
2021-04-13 11:40:00,150.46,150.61,150.4,150.5,5867.0,138.8012,138.9396,138.7459,138.8381,5867.0
2021-04-13 11:45:00,150.47,150.7,150.47,150.56,3352.0,138.8105,139.0226,138.8105,138.8935,3352.0
2021-04-13 11:50:00,150.58,150.77,150.55,150.77,6881.0,138.9119,139.0872,138.8843,139.0872,6881.0
2021-04-13 11:55:00,150.74,150.87,150.68,150.74,7521.0,139.0595,139.1795,139.0042,139.0595,7521.0
2021-04-13 12:00:00,150.74,150.84,150.72,150.74,4564.0,139.0595,139.1518,139.0411,139.0595,4564.0
2021-04-13 12:05:00,150.7,150.7,150.41,150.41,4350.0,139.0226,139.0226,138.7551,138.7551,4350.0
2021-04-13 12:10:00,150.45,150.5,150.3,150.38,5250.0,138.792,138.8381,138.6536,138.7274,5250.0
2021-04-13 12:15:00,150.38,150.43,150.16,150.26,4065.0,138.7274,138.7736,138.5245,138.6167,4065.0
2021-04-13 12:20:00,150.27,150.27,150.15,150.22,5047.0,138.626,138.626,138.5153,138.5798,5047.0
2021-04-13 12:25:00,150.25,150.27,150.13,150.23,2206.0,138.6075,138.626,138.4968,138.5891,2206.0
2021-04-13 12:30:00,150.2,150.25,150.14,150.25,7302.0,138.5614,138.6075,138.506,138.6075,7302.0
2021-04-13 12:35:00,150.26,150.47,150.25,150.41,12846.0,138.6167,138.8105,138.6075,138.7551,12846.0
2021-04-13 12:40:00,150.41,150.44,150.26,150.31,11888.0,138.7551,138.7828,138.6167,138.6629,11888.0
2021-04-13 12:45:00,150.3,150.48,150.21,150.47,6055.0,138.6536,138.8197,138.5706,138.8105,6055.0
2021-04-13 12:50:00,150.46,150.58,150.46,150.47,4885.0,138.8012,138.9119,138.8012,138.8105,4885.0
2021-04-13 12:55:00,150.47,150.48,150.38,150.38,6807.0,138.8105,138.8197,138.7274,138.7274,6807.0
2021-04-13 13:00:00,150.35,150.46,150.3,150.42,9992.0,138.6998,138.8012,138.6536,138.7643,9992.0
2021-04-13 13:05:00,150.46,150.55,150.42,150.45,19349.0,138.8012,138.8843,138.7643,138.792,19349.0
2021-04-13 13:10:00,150.47,150.61,150.39,150.61,3771.0,138.8105,138.9396,138.7367,138.9396,3771.0
2021-04-13 13:15:00,150.58,150.59,150.39,150.4,3889.0,138.9119,138.9212,138.7367,138.7459,3889.0
2021-04-13 13:20:00,150.43,150.43,150.27,150.3,4087.0,138.7736,138.7736,138.626,138.6536,4087.0
2021-04-13 13:25:00,150.3,150.48,150.25,150.47,7198.0,138.6536,138.8197,138.6075,138.8105,7198.0
2021-04-13 13:30:00,150.47,150.67,150.47,150.67,4599.0,138.8105,138.995,138.8105,138.995,4599.0
2021-04-13 13:35:00,150.63,150.93,150.63,150.9,5813.0,138.9581,139.2348,138.9581,139.2071,5813.0
2021-04-13 13:40:00,150.86,150.92,150.77,150.83,6412.0,139.1702,139.2256,139.0872,139.1426,6412.0
2021-04-13 13:45:00,150.81,150.91,150.72,150.72,6466.0,139.1241,139.2164,139.0411,139.0411,6466.0
2021-04-13 13:50:00,150.75,150.85,150.68,150.79,5407.0,139.0688,139.161,139.0042,139.1057,5407.0
2021-04-13 13:55:00,150.79,150.91,150.73,150.9,6064.0,139.1057,139.2164,139.0503,139.2071,6064.0
2021-04-13 14:00:00,150.93,151.08,150.92,151.07,4306.0,139.2348,139.3732,139.2256,139.364,4306.0
2021-04-13 14:05:00,151.08,151.17,151.02,151.11,7073.0,139.3732,139.4562,139.3178,139.4009,7073.0
2021-04-13 14:10:00,151.16,151.32,151.15,151.18,5793.0,139.447,139.5946,139.4378,139.4655,5793.0
2021-04-13 14:15:00,151.18,151.3,151.12,151.14,13053.0,139.4655,139.5762,139.4101,139.4286,13053.0
2021-04-13 14:20:00,151.15,151.16,151.02,151.12,7252.0,139.4378,139.447,139.3178,139.4101,7252.0
2021-04-13 14:25:00,151.13,151.25,151.06,151.06,4908.0,139.4193,139.53,139.3547,139.3547,4908.0
2021-04-13 14:30:00,151.06,151.25,151.05,151.24,8261.0,139.3547,139.53,139.3455,139.5208,8261.0
2021-04-13 14:35:00,151.19,151.27,151.05,151.08,5686.0,139.4747,139.5485,139.3455,139.3732,5686.0
2021-04-13 14:40:00,151.02,151.12,151.01,151.1,6811.0,139.3178,139.4101,139.3086,139.3917,6811.0
2021-04-13 14:45:00,151.12,151.14,151.0,151.08,5279.0,139.4101,139.4286,139.2994,139.3732,5279.0
2021-04-13 14:50:00,151.09,151.15,150.97,150.99,3948.0,139.3824,139.4378,139.2717,139.2902,3948.0
2021-04-13 14:55:00,150.99,151.05,150.94,150.99,3530.0,139.2902,139.3455,139.244,139.2902,3530.0
2021-04-13 15:00:00,151.02,151.24,150.97,151.2,7461.0,139.3178,139.5208,139.2717,139.4839,7461.0
2021-04-13 15:05:00,151.22,151.29,151.17,151.26,10379.0,139.5024,139.5669,139.4562,139.5393,10379.0
2021-04-13 15:10:00,151.25,151.34,151.25,151.31,5494.0,139.53,139.6131,139.53,139.5854,5494.0
2021-04-13 15:15:00,151.33,151.34,151.18,151.19,10628.0,139.6038,139.6131,139.4655,139.4747,10628.0
2021-04-13 15:20:00,151.19,151.26,151.09,151.13,9012.0,139.4747,139.5393,139.3824,139.4193,9012.0
2021-04-13 15:25:00,151.14,151.22,151.12,151.19,8931.0,139.4286,139.5024,139.4101,139.4747,8931.0
2021-04-13 15:30:00,151.18,151.45,151.17,151.44,15965.0,139.4655,139.7145,139.4562,139.7053,15965.0
2021-04-13 15:35:00,151.44,151.44,151.22,151.27,11171.0,139.7053,139.7053,139.5024,139.5485,11171.0
2021-04-13 15:40:00,151.27,151.36,151.24,151.27,16808.0,139.5485,139.6315,139.5208,139.5485,16808.0
2021-04-13 15:45:00,151.29,151.3,151.14,151.21,20580.0,139.5669,139.5762,139.4286,139.4931,20580.0
2021-04-13 15:50:00,151.18,151.22,151.04,151.11,25679.0,139.4655,139.5024,139.3363,139.4009,25679.0
2021-04-13 15:55:00,151.12,151.19,150.99,151.07,64460.0,139.4101,139.4747,139.2902,139.364,64460.0
2021-04-14 09:30:00,150.74,151.0,150.26,150.8,21808.0,139.0595,139.2994,138.6167,139.1149,21808.0
2021-04-14 09:35:00,150.85,151.29,150.84,151.1,20886.0,139.161,139.5669,139.1518,139.3917,20886.0
2021-04-14 09:40:00,151.03,151.54,150.97,151.03,13660.0,139.3271,139.7976,139.2717,139.3271,13660.0
2021-04-14 09:45:00,151.11,151.39,151.04,151.35,8661.0,139.4009,139.6592,139.3363,139.6223,8661.0
2021-04-14 09:50:00,151.43,151.8,151.26,151.7,11087.0,139.6961,140.0374,139.5393,139.9452,11087.0
2021-04-14 09:55:00,151.71,151.77,151.62,151.71,12701.0,139.9544,140.0097,139.8714,139.9544,12701.0
2021-04-14 10:00:00,151.75,151.85,151.68,151.82,11486.0,139.9913,140.0835,139.9267,140.0559,11486.0
2021-04-14 10:05:00,151.78,151.9,151.69,151.69,8832.0,140.019,140.1297,139.9359,139.9359,8832.0
2021-04-14 10:10:00,151.65,151.85,151.6,151.81,10725.0,139.899,140.0835,139.8529,140.0466,10725.0
2021-04-14 10:15:00,151.84,151.84,151.61,151.67,7891.0,140.0743,140.0743,139.8621,139.9175,7891.0
2021-04-14 10:20:00,151.67,151.84,151.48,151.82,11591.0,139.9175,140.0743,139.7422,140.0559,11591.0
2021-04-14 10:25:00,151.81,152.16,151.8,152.04,9389.0,140.0466,140.3695,140.0374,140.2588,9389.0
2021-04-14 10:30:00,152.06,152.33,152.02,152.31,9130.0,140.2773,140.5263,140.2404,140.5079,9130.0
2021-04-14 10:35:00,152.33,152.33,152.12,152.16,9842.0,140.5263,140.5263,140.3326,140.3695,9842.0
2021-04-14 10:40:00,152.14,152.34,152.14,152.25,10627.0,140.3511,140.5356,140.3511,140.4525,10627.0
2021-04-14 10:45:00,152.31,152.31,151.89,152.14,15899.0,140.5079,140.5079,140.1204,140.3511,15899.0
2021-04-14 10:50:00,152.2,152.44,152.02,152.44,57637.0,140.4064,140.6278,140.2404,140.6278,57637.0
2021-04-14 10:55:00,152.47,152.47,152.15,152.15,10087.0,140.6555,140.6555,140.3603,140.3603,10087.0
2021-04-14 11:00:00,152.11,152.13,151.74,151.74,8092.0,140.3234,140.3418,139.9821,139.9821,8092.0
2021-04-14 11:05:00,151.81,151.98,151.56,151.9,5530.0,140.0466,140.2035,139.816,140.1297,5530.0
2021-04-14 11:10:00,151.87,151.87,151.55,151.72,6477.0,140.102,140.102,139.8068,139.9636,6477.0
2021-04-14 11:15:00,151.74,151.98,151.69,151.9,4809.0,139.9821,140.2035,139.9359,140.1297,4809.0
2021-04-14 11:20:00,151.79,152.04,151.79,151.97,2892.0,140.0282,140.2588,140.0282,140.1942,2892.0
2021-04-14 11:25:00,151.91,152.17,151.88,151.9,4190.0,140.1389,140.3787,140.1112,140.1297,4190.0
2021-04-14 11:30:00,151.87,151.96,151.64,151.65,11927.0,140.102,140.185,139.8898,139.899,11927.0
2021-04-14 11:35:00,151.6,151.62,151.46,151.47,4635.0,139.8529,139.8714,139.7238,139.733,4635.0
2021-04-14 11:40:00,151.46,151.59,151.43,151.47,33910.0,139.7238,139.8437,139.6961,139.733,33910.0
2021-04-14 11:45:00,151.47,151.56,151.37,151.37,6368.0,139.733,139.816,139.6407,139.6407,6368.0
2021-04-14 11:50:00,151.42,151.42,151.14,151.18,5928.0,139.6869,139.6869,139.4286,139.4655,5928.0
2021-04-14 11:55:00,151.21,151.25,151.13,151.21,4420.0,139.4931,139.53,139.4193,139.4931,4420.0
2021-04-14 12:00:00,151.21,151.33,151.11,151.22,5590.0,139.4931,139.6038,139.4009,139.5024,5590.0
2021-04-14 12:05:00,151.18,151.28,151.15,151.21,29638.0,139.4655,139.5577,139.4378,139.4931,29638.0
2021-04-14 12:10:00,151.18,151.23,151.03,151.12,10957.0,139.4655,139.5116,139.3271,139.4101,10957.0
2021-04-14 12:15:00,151.09,151.11,150.71,150.88,15088.0,139.3824,139.4009,139.0319,139.1887,15088.0
2021-04-14 12:20:00,150.88,150.9,150.75,150.82,5254.0,139.1887,139.2071,139.0688,139.1333,5254.0
2021-04-14 12:25:00,150.84,150.85,150.59,150.6,5707.0,139.1518,139.161,138.9212,138.9304,5707.0
2021-04-14 12:30:00,150.56,150.79,150.55,150.79,6108.0,138.8935,139.1057,138.8843,139.1057,6108.0
2021-04-14 12:35:00,150.85,151.02,150.81,150.99,10441.0,139.161,139.3178,139.1241,139.2902,10441.0
2021-04-14 12:40:00,150.99,151.08,150.92,151.04,5721.0,139.2902,139.3732,139.2256,139.3363,5721.0
2021-04-14 12:45:00,151.04,151.07,150.83,150.85,6138.0,139.3363,139.364,139.1426,139.161,6138.0
2021-04-14 12:50:00,150.84,150.9,150.73,150.9,4321.0,139.1518,139.2071,139.0503,139.2071,4321.0
2021-04-14 12:55:00,150.89,151.02,150.89,150.94,5819.0,139.1979,139.3178,139.1979,139.244,5819.0
2021-04-14 13:00:00,150.9,151.12,150.88,151.09,6111.0,139.2071,139.4101,139.1887,139.3824,6111.0
2021-04-14 13:05:00,151.08,151.15,150.9,150.94,7011.0,139.3732,139.4378,139.2071,139.244,7011.0
2021-04-14 13:10:00,150.89,150.93,150.85,150.89,3686.0,139.1979,139.2348,139.161,139.1979,3686.0
2021-04-14 13:15:00,150.87,151.09,150.87,151.06,7128.0,139.1795,139.3824,139.1795,139.3547,7128.0
2021-04-14 13:20:00,151.09,151.16,151.04,151.14,5699.0,139.3824,139.447,139.3363,139.4286,5699.0
2021-04-14 13:25:00,151.16,151.21,151.14,151.15,7753.0,139.447,139.4931,139.4286,139.4378,7753.0
2021-04-14 13:30:00,151.18,151.21,151.09,151.16,5026.0,139.4655,139.4931,139.3824,139.447,5026.0
2021-04-14 13:35:00,151.14,151.15,151.08,151.12,4063.0,139.4286,139.4378,139.3732,139.4101,4063.0
2021-04-14 13:40:00,151.12,151.19,151.05,151.14,6748.0,139.4101,139.4747,139.3455,139.4286,6748.0
2021-04-14 13:45:00,151.18,151.35,151.15,151.31,3932.0,139.4655,139.6223,139.4378,139.5854,3932.0
2021-04-14 13:50:00,151.4,151.44,151.29,151.38,4206.0,139.6684,139.7053,139.5669,139.65,4206.0
2021-04-14 13:55:00,151.41,151.42,150.97,150.97,22127.0,139.6776,139.6869,139.2717,139.2717,22127.0
2021-04-14 14:00:00,151.1,151.31,151.03,151.31,6311.0,139.3917,139.5854,139.3271,139.5854,6311.0
2021-04-14 14:05:00,151.31,151.31,151.06,151.07,7288.0,139.5854,139.5854,139.3547,139.364,7288.0
2021-04-14 14:10:00,151.13,151.21,151.03,151.16,6197.0,139.4193,139.4931,139.3271,139.447,6197.0
2021-04-14 14:15:00,151.15,151.2,150.95,151.09,6220.0,139.4378,139.4839,139.2533,139.3824,6220.0
2021-04-14 14:20:00,151.17,151.34,151.17,151.33,4212.0,139.4562,139.6131,139.4562,139.6038,4212.0
2021-04-14 14:25:00,151.33,151.39,151.26,151.27,7854.0,139.6038,139.6592,139.5393,139.5485,7854.0
2021-04-14 14:30:00,151.3,151.34,150.96,150.96,18154.0,139.5762,139.6131,139.2625,139.2625,18154.0
2021-04-14 14:35:00,150.94,151.24,150.94,151.11,7053.0,139.244,139.5208,139.244,139.4009,7053.0
2021-04-14 14:40:00,151.16,151.4,151.16,151.35,4623.0,139.447,139.6684,139.447,139.6223,4623.0
2021-04-14 14:45:00,151.35,151.37,151.09,151.12,9851.0,139.6223,139.6407,139.3824,139.4101,9851.0
2021-04-14 14:50:00,151.06,151.13,151.01,151.02,8053.0,139.3547,139.4193,139.3086,139.3178,8053.0
2021-04-14 14:55:00,151.02,151.16,150.91,150.99,6526.0,139.3178,139.447,139.2164,139.2902,6526.0
2021-04-14 15:00:00,150.94,151.03,150.86,151.02,8908.0,139.244,139.3271,139.1702,139.3178,8908.0
2021-04-14 15:05:00,151.01,151.13,150.91,151.09,10854.0,139.3086,139.4193,139.2164,139.3824,10854.0
2021-04-14 15:10:00,151.12,151.16,151.05,151.1,7310.0,139.4101,139.447,139.3455,139.3917,7310.0
2021-04-14 15:15:00,151.14,151.27,151.1,151.25,30826.0,139.4286,139.5485,139.3917,139.53,30826.0
2021-04-14 15:20:00,151.24,151.38,151.17,151.33,28514.0,139.5208,139.65,139.4562,139.6038,28514.0
2021-04-14 15:25:00,151.37,151.45,151.3,151.43,7385.0,139.6407,139.7145,139.5762,139.6961,7385.0
2021-04-14 15:30:00,151.43,151.54,151.36,151.51,20611.0,139.6961,139.7976,139.6315,139.7699,20611.0
2021-04-14 15:35:00,151.49,151.49,151.15,151.22,52379.0,139.7514,139.7514,139.4378,139.5024,52379.0
2021-04-14 15:40:00,151.21,151.36,151.1,151.36,13055.0,139.4931,139.6315,139.3917,139.6315,13055.0
2021-04-14 15:45:00,151.33,151.4,151.2,151.39,16390.0,139.6038,139.6684,139.4839,139.6592,16390.0
2021-04-14 15:50:00,151.35,151.47,150.95,150.97,36040.0,139.6223,139.733,139.2533,139.2717,36040.0
2021-04-14 15:55:00,150.95,151.04,150.79,150.87,80693.0,139.2533,139.3363,139.1057,139.1795,80693.0
2021-04-15 09:30:00,152.21,152.21,151.62,152.15,21369.0,140.4156,140.4156,139.8714,140.3603,21369.0
2021-04-15 09:35:00,152.04,152.16,151.64,151.69,11214.0,140.2588,140.3695,139.8898,139.9359,11214.0
2021-04-15 09:40:00,151.75,152.16,151.67,151.72,14669.0,139.9913,140.3695,139.9175,139.9636,14669.0
2021-04-15 09:45:00,151.68,152.21,151.63,152.04,15507.0,139.9267,140.4156,139.8806,140.2588,15507.0
2021-04-15 09:50:00,151.98,152.32,151.78,152.19,18139.0,140.2035,140.5171,140.019,140.3972,18139.0
2021-04-15 09:55:00,152.11,152.11,151.69,151.91,11759.0,140.3234,140.3234,139.9359,140.1389,11759.0
2021-04-15 10:00:00,151.94,152.39,151.83,152.2,12782.0,140.1666,140.5817,140.0651,140.4064,12782.0
2021-04-15 10:05:00,152.27,152.45,152.11,152.19,14074.0,140.471,140.637,140.3234,140.3972,14074.0
2021-04-15 10:10:00,152.17,152.26,152.12,152.21,7899.0,140.3787,140.4618,140.3326,140.4156,7899.0
2021-04-15 10:15:00,152.21,152.21,152.03,152.07,6415.0,140.4156,140.4156,140.2496,140.2865,6415.0
2021-04-15 10:20:00,152.07,152.31,152.07,152.31,7129.0,140.2865,140.5079,140.2865,140.5079,7129.0
2021-04-15 10:25:00,152.31,152.58,152.31,152.5,7563.0,140.5079,140.757,140.5079,140.6832,7563.0
2021-04-15 10:30:00,152.55,152.88,152.53,152.73,4686.0,140.7293,141.0337,140.7108,140.8953,4686.0
2021-04-15 10:35:00,152.73,152.77,152.6,152.74,5259.0,140.8953,140.9322,140.7754,140.9046,5259.0
2021-04-15 10:40:00,152.77,152.87,152.57,152.85,7435.0,140.9322,141.0245,140.7477,141.006,7435.0
2021-04-15 10:45:00,152.84,153.13,152.72,152.96,7539.0,140.9968,141.2644,140.8861,141.1075,7539.0
2021-04-15 10:50:00,152.96,153.05,152.93,153.04,7043.0,141.1075,141.1905,141.0798,141.1813,7043.0
2021-04-15 10:55:00,153.04,153.26,153.01,153.19,9893.0,141.1813,141.3843,141.1536,141.3197,9893.0
2021-04-15 11:00:00,153.22,153.49,153.18,153.41,12359.0,141.3474,141.5965,141.3105,141.5227,12359.0
2021-04-15 11:05:00,153.49,153.9,153.48,153.64,18901.0,141.5965,141.9747,141.5872,141.7348,18901.0
2021-04-15 11:10:00,153.61,153.65,153.35,153.35,9564.0,141.7072,141.7441,141.4673,141.4673,9564.0
2021-04-15 11:15:00,153.31,153.32,152.83,152.94,6837.0,141.4304,141.4396,140.9876,141.0891,6837.0
2021-04-15 11:20:00,152.99,153.01,152.82,152.85,6869.0,141.1352,141.1536,140.9784,141.006,6869.0
2021-04-15 11:25:00,152.88,153.17,152.87,153.17,6399.0,141.0337,141.3013,141.0245,141.3013,6399.0
2021-04-15 11:30:00,153.17,153.25,153.09,153.18,5092.0,141.3013,141.3751,141.2275,141.3105,5092.0
2021-04-15 11:35:00,153.19,153.26,153.13,153.18,4837.0,141.3197,141.3843,141.2644,141.3105,4837.0
2021-04-15 11:40:00,153.22,153.29,153.19,153.28,4454.0,141.3474,141.412,141.3197,141.4027,4454.0
2021-04-15 11:45:00,153.3,153.41,153.25,153.41,5424.0,141.4212,141.5227,141.3751,141.5227,5424.0
2021-04-15 11:50:00,153.4,153.43,153.33,153.4,3504.0,141.5134,141.5411,141.4489,141.5134,3504.0
2021-04-15 11:55:00,153.32,153.34,153.18,153.25,3778.0,141.4396,141.4581,141.3105,141.3751,3778.0
2021-04-15 12:00:00,153.11,153.24,153.06,153.24,2804.0,141.2459,141.3658,141.1998,141.3658,2804.0
2021-04-15 12:05:00,153.25,153.3,153.13,153.3,4809.0,141.3751,141.4212,141.2644,141.4212,4809.0
2021-04-15 12:10:00,153.28,153.28,153.05,153.09,4049.0,141.4027,141.4027,141.1905,141.2275,4049.0
2021-04-15 12:15:00,153.1,153.33,153.09,153.25,12387.0,141.2367,141.4489,141.2275,141.3751,12387.0
2021-04-15 12:20:00,153.28,153.34,153.08,153.1,4861.0,141.4027,141.4581,141.2182,141.2367,4861.0
2021-04-15 12:25:00,153.03,153.08,152.91,152.97,5631.0,141.1721,141.2182,141.0614,141.1167,5631.0
2021-04-15 12:30:00,152.96,153.07,152.91,152.95,10962.0,141.1075,141.209,141.0614,141.0983,10962.0
2021-04-15 12:35:00,152.97,152.99,152.84,152.85,4233.0,141.1167,141.1352,140.9968,141.006,4233.0
2021-04-15 12:40:00,152.79,152.91,152.77,152.81,5635.0,140.9507,141.0614,140.9322,140.9691,5635.0
2021-04-15 12:45:00,152.82,152.89,152.67,152.87,5916.0,140.9784,141.0429,140.84,141.0245,5916.0
2021-04-15 12:50:00,152.86,152.9,152.8,152.87,2413.0,141.0153,141.0522,140.9599,141.0245,2413.0
2021-04-15 12:55:00,152.88,152.89,152.67,152.69,5112.0,141.0337,141.0429,140.84,140.8584,5112.0
2021-04-15 13:00:00,152.67,152.89,152.63,152.73,20421.0,140.84,141.0429,140.8031,140.8953,20421.0
2021-04-15 13:05:00,152.71,152.71,152.52,152.61,4837.0,140.8769,140.8769,140.7016,140.7846,4837.0
2021-04-15 13:10:00,152.65,152.75,152.4,152.41,8213.0,140.8215,140.9138,140.5909,140.6001,8213.0
2021-04-15 13:15:00,152.42,152.68,152.4,152.67,5554.0,140.6094,140.8492,140.5909,140.84,5554.0
2021-04-15 13:20:00,152.69,152.85,152.68,152.85,7057.0,140.8584,141.006,140.8492,141.006,7057.0
2021-04-15 13:25:00,152.86,152.98,152.73,152.9,7906.0,141.0153,141.126,140.8953,141.0522,7906.0
2021-04-15 13:30:00,152.82,152.82,152.63,152.76,9997.0,140.9784,140.9784,140.8031,140.923,9997.0
2021-04-15 13:35:00,152.79,152.81,152.63,152.77,7389.0,140.9507,140.9691,140.8031,140.9322,7389.0
2021-04-15 13:40:00,152.75,152.76,152.6,152.61,4653.0,140.9138,140.923,140.7754,140.7846,4653.0
2021-04-15 13:45:00,152.58,152.61,152.47,152.5,8151.0,140.757,140.7846,140.6555,140.6832,8151.0
2021-04-15 13:50:00,152.5,152.51,152.33,152.5,6126.0,140.6832,140.6924,140.5263,140.6832,6126.0
2021-04-15 13:55:00,152.5,152.55,152.22,152.3,11270.0,140.6832,140.7293,140.4249,140.4987,11270.0
2021-04-15 14:00:00,152.32,152.62,152.28,152.61,16355.0,140.5171,140.7939,140.4802,140.7846,16355.0
2021-04-15 14:05:00,152.63,152.63,152.33,152.46,13861.0,140.8031,140.8031,140.5263,140.6463,13861.0
2021-04-15 14:10:00,152.47,152.62,152.44,152.58,6610.0,140.6555,140.7939,140.6278,140.757,6610.0
2021-04-15 14:15:00,152.62,152.84,152.62,152.73,5608.0,140.7939,140.9968,140.7939,140.8953,5608.0
2021-04-15 14:20:00,152.73,153.1,152.67,153.08,54692.0,140.8953,141.2367,140.84,141.2182,54692.0
2021-04-15 14:25:00,153.02,153.03,152.8,152.84,9532.0,141.1629,141.1721,140.9599,140.9968,9532.0
2021-04-15 14:30:00,152.89,153.06,152.88,152.96,7891.0,141.0429,141.1998,141.0337,141.1075,7891.0
2021-04-15 14:35:00,152.89,153.04,152.84,152.96,10917.0,141.0429,141.1813,140.9968,141.1075,10917.0
2021-04-15 14:40:00,153.0,153.06,152.94,153.02,6481.0,141.1444,141.1998,141.0891,141.1629,6481.0
2021-04-15 14:45:00,153.02,153.08,152.95,153.06,9747.0,141.1629,141.2182,141.0983,141.1998,9747.0
2021-04-15 14:50:00,153.06,153.1,152.82,152.9,18041.0,141.1998,141.2367,140.9784,141.0522,18041.0
2021-04-15 14:55:00,152.85,152.95,152.68,152.74,12677.0,141.006,141.0983,140.8492,140.9046,12677.0
2021-04-15 15:00:00,152.75,152.79,152.68,152.71,5603.0,140.9138,140.9507,140.8492,140.8769,5603.0
2021-04-15 15:05:00,152.68,152.71,152.63,152.69,11053.0,140.8492,140.8769,140.8031,140.8584,11053.0
2021-04-15 15:10:00,152.69,152.77,152.53,152.77,18024.0,140.8584,140.9322,140.7108,140.9322,18024.0
2021-04-15 15:15:00,152.71,152.73,152.59,152.7,9285.0,140.8769,140.8953,140.7662,140.8677,9285.0
2021-04-15 15:20:00,152.69,152.69,152.5,152.61,15871.0,140.8584,140.8584,140.6832,140.7846,15871.0
2021-04-15 15:25:00,152.64,152.8,152.55,152.8,14897.0,140.8123,140.9599,140.7293,140.9599,14897.0
2021-04-15 15:30:00,152.85,153.08,152.84,153.04,21743.0,141.006,141.2182,140.9968,141.1813,21743.0
2021-04-15 15:35:00,153.07,153.23,153.04,153.21,29054.0,141.209,141.3566,141.1813,141.3382,29054.0
2021-04-15 15:40:00,153.19,153.32,153.15,153.29,39718.0,141.3197,141.4396,141.2828,141.412,39718.0
2021-04-15 15:45:00,153.31,153.8,153.28,153.34,52631.0,141.4304,141.8824,141.4027,141.4581,52631.0
2021-04-15 15:50:00,153.35,153.83,153.31,153.74,84025.0,141.4673,141.9101,141.4304,141.8271,84025.0
2021-04-15 15:55:00,153.77,154.01,153.51,154.0,262869.0,141.8548,142.0762,141.6149,142.0669,262869.0
2021-04-16 09:30:00,169.29,170.0,166.91,168.7,157445.0,156.1722,156.8271,153.9766,155.6279,157445.0
2021-04-16 09:35:00,168.88,171.46,168.47,170.86,174780.0,155.7939,158.174,155.4157,157.6205,174780.0
2021-04-16 09:40:00,170.68,171.86,170.39,171.09,112633.0,157.4544,158.543,157.1869,157.8327,112633.0
2021-04-16 09:45:00,171.16,171.89,170.38,171.02,155217.0,157.8973,158.5707,157.1777,157.7681,155217.0
2021-04-16 09:50:00,171.07,171.89,170.53,171.03,158523.0,157.8142,158.5707,157.3161,157.7773,158523.0
2021-04-16 09:55:00,171.12,171.71,170.55,170.99,90494.0,157.8604,158.4046,157.3345,157.7404,90494.0
2021-04-16 10:00:00,171.1,172.35,170.7,171.82,91300.0,157.8419,158.995,157.4729,158.5061,91300.0
2021-04-16 10:05:00,171.81,172.67,171.07,171.38,124298.0,158.4969,159.2902,157.8142,158.1002,124298.0
2021-04-16 10:10:00,171.45,171.72,170.9,171.22,47628.0,158.1648,158.4139,157.6574,157.9526,47628.0
2021-04-16 10:15:00,171.11,171.56,170.89,170.97,48698.0,157.8511,158.2663,157.6482,157.722,48698.0
2021-04-16 10:20:00,171.01,171.46,169.75,170.34,64416.0,157.7589,158.174,156.5965,157.1408,64416.0
2021-04-16 10:25:00,170.31,170.35,169.03,169.33,105087.0,157.1131,157.15,155.9323,156.2091,105087.0
2021-04-16 10:30:00,169.33,169.58,168.83,169.54,91477.0,156.2091,156.4397,155.7478,156.4028,91477.0
2021-04-16 10:35:00,169.54,170.14,168.87,170.13,64800.0,156.4028,156.9563,155.7847,156.9471,64800.0
2021-04-16 10:40:00,170.13,171.0,169.97,170.96,73879.0,156.9471,157.7497,156.7995,157.7127,73879.0
2021-04-16 10:45:00,170.94,171.07,169.59,170.87,108182.0,157.6943,157.8142,156.4489,157.6297,108182.0
2021-04-16 10:50:00,170.78,170.8,170.32,170.46,47957.0,157.5467,157.5651,157.1223,157.2515,47957.0
2021-04-16 10:55:00,170.39,170.59,170.13,170.41,30910.0,157.1869,157.3714,156.9471,157.2054,30910.0
2021-04-16 11:00:00,170.48,170.51,170.23,170.27,35071.0,157.2699,157.2976,157.0393,157.0762,35071.0
2021-04-16 11:05:00,170.27,171.31,170.27,171.31,52484.0,157.0762,158.0356,157.0762,158.0356,52484.0
2021-04-16 11:10:00,171.31,171.31,170.67,170.99,32651.0,158.0356,158.0356,157.4452,157.7404,32651.0
2021-04-16 11:15:00,171.0,171.18,170.56,170.84,27445.0,157.7497,157.9157,157.3437,157.602,27445.0
2021-04-16 11:20:00,170.86,171.08,170.59,170.77,23080.0,157.6205,157.8235,157.3714,157.5375,23080.0
2021-04-16 11:25:00,170.75,171.12,170.08,170.19,72515.0,157.519,157.8604,156.9009,157.0024,72515.0
2021-04-16 11:30:00,170.22,170.23,169.7,169.94,73168.0,157.0301,157.0393,156.5504,156.7718,73168.0
2021-04-16 11:35:00,170.01,170.36,169.78,170.01,34271.0,156.8364,157.1592,156.6242,156.8364,34271.0
2021-04-16 11:40:00,170.06,170.21,169.2,169.87,47177.0,156.8825,157.0209,156.0891,156.7072,47177.0
2021-04-16 11:45:00,169.87,170.47,169.87,170.33,17098.0,156.7072,157.2607,156.7072,157.1316,17098.0
2021-04-16 11:50:00,170.33,170.36,169.69,169.77,28408.0,157.1316,157.1592,156.5412,156.615,28408.0
2021-04-16 11:55:00,169.8,169.84,168.85,168.97,28325.0,156.6426,156.6795,155.7662,155.8769,28325.0
2021-04-16 12:00:00,168.98,169.18,168.9,169.04,30250.0,155.8862,156.0707,155.8124,155.9415,30250.0
2021-04-16 12:05:00,169.06,169.26,168.85,168.87,19329.0,155.96,156.1445,155.7662,155.7847,19329.0
2021-04-16 12:10:00,168.85,169.08,168.6,168.89,47968.0,155.7662,155.9784,155.5356,155.8031,47968.0
2021-04-16 12:15:00,168.94,169.54,168.94,169.34,32174.0,155.8493,156.4028,155.8493,156.2183,32174.0
2021-04-16 12:20:00,169.44,169.99,169.42,169.73,24014.0,156.3105,156.8179,156.2921,156.5781,24014.0
2021-04-16 12:25:00,169.68,169.7,168.54,168.68,31212.0,156.5319,156.5504,155.4803,155.6094,31212.0
2021-04-16 12:30:00,168.71,168.78,168.17,168.59,25708.0,155.6371,155.7017,155.1389,155.5264,25708.0
2021-04-16 12:35:00,168.61,168.76,168.25,168.25,21875.0,155.5448,155.6832,155.2127,155.2127,21875.0
2021-04-16 12:40:00,168.31,168.8,168.24,168.75,17369.0,155.2681,155.7201,155.2035,155.674,17369.0
2021-04-16 12:45:00,168.78,169.0,168.28,168.28,21402.0,155.7017,155.9046,155.2404,155.2404,21402.0
2021-04-16 12:50:00,168.2,168.37,168.09,168.09,15077.0,155.1666,155.3234,155.0651,155.0651,15077.0
2021-04-16 12:55:00,168.15,168.46,168.11,168.38,16369.0,155.1205,155.4065,155.0836,155.3327,16369.0
2021-04-16 13:00:00,168.45,168.45,167.97,167.97,14283.0,155.3972,155.3972,154.9544,154.9544,14283.0
2021-04-16 13:05:00,167.85,168.16,167.77,168.15,16652.0,154.8437,155.1297,154.7699,155.1205,16652.0
2021-04-16 13:10:00,168.15,168.46,167.85,168.41,110647.0,155.1205,155.4065,154.8437,155.3603,110647.0
2021-04-16 13:15:00,168.41,168.78,168.24,168.59,36408.0,155.3603,155.7017,155.2035,155.5264,36408.0
2021-04-16 13:20:00,168.6,168.71,168.13,168.13,17004.0,155.5356,155.6371,155.102,155.102,17004.0
2021-04-16 13:25:00,168.11,168.32,168.0,168.24,28611.0,155.0836,155.2773,154.9821,155.2035,28611.0
2021-04-16 13:30:00,168.28,168.47,168.15,168.25,20416.0,155.2404,155.4157,155.1205,155.2127,20416.0
2021-04-16 13:35:00,168.25,168.27,167.83,168.05,21110.0,155.2127,155.2312,154.8253,155.0282,21110.0
2021-04-16 13:40:00,168.04,168.16,167.91,168.03,20123.0,155.019,155.1297,154.8991,155.0098,20123.0
2021-04-16 13:45:00,168.03,168.07,167.71,167.9,18075.0,155.0098,155.0467,154.7146,154.8899,18075.0
2021-04-16 13:50:00,167.9,167.99,167.82,167.92,18041.0,154.8899,154.9729,154.8161,154.9083,18041.0
2021-04-16 13:55:00,167.9,167.94,167.6,167.65,23487.0,154.8899,154.9268,154.6131,154.6592,23487.0
2021-04-16 14:00:00,167.73,167.87,167.62,167.84,17074.0,154.733,154.8622,154.6316,154.8345,17074.0
2021-04-16 14:05:00,167.83,168.22,167.81,168.03,40045.0,154.8253,155.1851,154.8068,155.0098,40045.0
2021-04-16 14:10:00,168.0,168.14,167.83,167.95,31630.0,154.9821,155.1113,154.8253,154.936,31630.0
2021-04-16 14:15:00,167.95,168.19,167.91,167.95,24769.0,154.936,155.1574,154.8991,154.936,24769.0
2021-04-16 14:20:00,167.96,168.08,167.84,168.06,12931.0,154.9452,155.0559,154.8345,155.0375,12931.0
2021-04-16 14:25:00,168.07,168.12,167.72,167.73,18838.0,155.0467,155.0928,154.7238,154.733,18838.0
2021-04-16 14:30:00,167.74,167.94,167.72,167.84,15391.0,154.7423,154.9268,154.7238,154.8345,15391.0
2021-04-16 14:35:00,167.84,168.1,167.84,168.06,19712.0,154.8345,155.0744,154.8345,155.0375,19712.0
2021-04-16 14:40:00,168.06,168.43,167.83,168.4,31811.0,155.0375,155.3788,154.8253,155.3511,31811.0
2021-04-16 14:45:00,168.39,169.4,168.37,169.38,23373.0,155.3419,156.2736,155.3234,156.2552,23373.0
2021-04-16 14:50:00,169.37,169.43,168.97,168.99,27308.0,156.246,156.3013,155.8769,155.8954,27308.0
2021-04-16 14:55:00,168.99,169.5,168.81,169.5,22445.0,155.8954,156.3659,155.7293,156.3659,22445.0
2021-04-16 15:00:00,169.51,169.86,169.22,169.24,28964.0,156.3751,156.698,156.1076,156.126,28964.0
2021-04-16 15:05:00,169.25,169.43,169.15,169.37,19139.0,156.1353,156.3013,156.043,156.246,19139.0
2021-04-16 15:10:00,169.34,169.39,168.78,168.83,41765.0,156.2183,156.2644,155.7017,155.7478,41765.0
2021-04-16 15:15:00,168.86,168.99,168.61,168.81,33061.0,155.7755,155.8954,155.5448,155.7293,33061.0
2021-04-16 15:20:00,168.79,168.81,168.47,168.56,23754.0,155.7109,155.7293,155.4157,155.4987,23754.0
2021-04-16 15:25:00,168.55,168.6,168.25,168.53,23676.0,155.4895,155.5356,155.2127,155.471,23676.0
2021-04-16 15:30:00,168.53,168.63,168.14,168.33,31556.0,155.471,155.5633,155.1113,155.2865,31556.0
2021-04-16 15:35:00,168.27,168.28,167.64,167.74,50037.0,155.2312,155.2404,154.65,154.7423,50037.0
2021-04-16 15:40:00,167.74,167.77,167.13,167.66,79634.0,154.7423,154.7699,154.1795,154.6685,79634.0
2021-04-16 15:45:00,167.66,167.86,167.42,167.69,99400.0,154.6685,154.853,154.4471,154.6961,99400.0
2021-04-16 15:50:00,167.76,167.99,167.33,167.43,135782.0,154.7607,154.9729,154.364,154.4563,135782.0
2021-04-16 15:55:00,167.43,168.0,167.01,167.47,508139.0,154.4563,154.9821,154.0688,154.4932,508139.0
2021-04-19 09:30:00,167.54,168.17,166.37,166.39,35691.0,154.5578,155.1389,153.4784,153.4969,35691.0
2021-04-19 09:35:00,166.36,166.85,165.9,166.68,27548.0,153.4692,153.9212,153.0448,153.7644,27548.0
2021-04-19 09:40:00,166.72,167.05,166.67,166.67,23283.0,153.8013,154.1057,153.7552,153.7552,23283.0
2021-04-19 09:45:00,166.79,167.87,166.78,167.68,21171.0,153.8659,154.8622,153.8566,154.6869,21171.0
2021-04-19 09:50:00,167.69,167.81,167.34,167.73,16996.0,154.6961,154.8068,154.3733,154.733,16996.0
2021-04-19 09:55:00,167.72,168.41,167.62,168.34,24675.0,154.7238,155.3603,154.6316,155.2958,24675.0
2021-04-19 10:00:00,168.3,168.92,168.12,168.91,19589.0,155.2589,155.8308,155.0928,155.8216,19589.0
2021-04-19 10:05:00,168.98,169.25,168.76,168.98,15529.0,155.8862,156.1353,155.6832,155.8862,15529.0
2021-04-19 10:10:00,168.91,168.91,168.46,168.74,17238.0,155.8216,155.8216,155.4065,155.6648,17238.0
2021-04-19 10:15:00,168.68,168.83,168.5,168.76,10557.0,155.6094,155.7478,155.4434,155.6832,10557.0
2021-04-19 10:20:00,168.79,168.94,168.63,168.85,12901.0,155.7109,155.8493,155.5633,155.7662,12901.0
2021-04-19 10:25:00,168.75,169.06,168.55,169.06,16944.0,155.674,155.96,155.4895,155.96,16944.0
2021-04-19 10:30:00,169.0,169.94,168.98,169.65,21792.0,155.9046,156.7718,155.8862,156.5043,21792.0
2021-04-19 10:35:00,169.68,169.91,169.58,169.7,26608.0,156.5319,156.7441,156.4397,156.5504,26608.0
2021-04-19 10:40:00,169.72,169.92,169.54,169.59,16390.0,156.5688,156.7533,156.4028,156.4489,16390.0
2021-04-19 10:45:00,169.51,169.91,169.48,169.64,11930.0,156.3751,156.7441,156.3474,156.495,11930.0
2021-04-19 10:50:00,169.58,169.8,169.45,169.73,13514.0,156.4397,156.6426,156.3198,156.5781,13514.0
2021-04-19 10:55:00,169.72,169.77,169.25,169.41,15403.0,156.5688,156.615,156.1353,156.2829,15403.0
2021-04-19 11:00:00,169.4,169.5,169.21,169.4,10501.0,156.2736,156.3659,156.0984,156.2736,10501.0
2021-04-19 11:05:00,169.35,169.38,168.77,168.81,11456.0,156.2275,156.2552,155.6924,155.7293,11456.0
2021-04-19 11:10:00,168.77,168.86,168.57,168.86,13233.0,155.6924,155.7755,155.5079,155.7755,13233.0
2021-04-19 11:15:00,168.84,169.27,168.84,169.18,15290.0,155.757,156.1537,155.757,156.0707,15290.0
2021-04-19 11:20:00,169.2,169.2,168.81,168.89,10165.0,156.0891,156.0891,155.7293,155.8031,10165.0
2021-04-19 11:25:00,168.93,169.22,168.82,169.17,7912.0,155.84,156.1076,155.7386,156.0615,7912.0
2021-04-19 11:30:00,169.18,169.57,169.18,169.55,10788.0,156.0707,156.4305,156.0707,156.412,10788.0
2021-04-19 11:35:00,169.5,169.69,169.17,169.21,16563.0,156.3659,156.5412,156.0615,156.0984,16563.0
2021-04-19 11:40:00,169.23,169.27,168.67,168.69,18308.0,156.1168,156.1537,155.6002,155.6186,18308.0
2021-04-19 11:45:00,168.64,169.02,168.58,168.99,10724.0,155.5725,155.9231,155.5172,155.8954,10724.0
2021-04-19 11:50:00,168.96,169.11,168.96,168.97,8311.0,155.8677,156.0061,155.8677,155.8769,8311.0
2021-04-19 11:55:00,168.93,168.99,168.73,168.87,5404.0,155.84,155.8954,155.6555,155.7847,5404.0
2021-04-19 12:00:00,168.91,169.12,168.76,168.76,8104.0,155.8216,156.0153,155.6832,155.6832,8104.0
2021-04-19 12:05:00,168.75,168.96,168.61,168.96,6665.0,155.674,155.8677,155.5448,155.8677,6665.0
2021-04-19 12:10:00,168.93,168.93,168.73,168.79,8354.0,155.84,155.84,155.6555,155.7109,8354.0
2021-04-19 12:15:00,168.8,169.04,168.79,168.99,5781.0,155.7201,155.9415,155.7109,155.8954,5781.0
2021-04-19 12:20:00,169.04,169.28,169.04,169.23,4619.0,155.9415,156.1629,155.9415,156.1168,4619.0
2021-04-19 12:25:00,169.23,169.28,169.04,169.09,6275.0,156.1168,156.1629,155.9415,155.9877,6275.0
2021-04-19 12:30:00,169.1,169.1,168.94,169.08,7100.0,155.9969,155.9969,155.8493,155.9784,7100.0
2021-04-19 12:35:00,169.06,169.06,168.46,168.56,3860.0,155.96,155.96,155.4065,155.4987,3860.0
2021-04-19 12:40:00,168.5,168.56,168.42,168.56,7530.0,155.4434,155.4987,155.3696,155.4987,7530.0
2021-04-19 12:45:00,168.58,168.8,168.43,168.74,15582.0,155.5172,155.7201,155.3788,155.6648,15582.0
2021-04-19 12:50:00,168.67,168.7,168.47,168.51,12345.0,155.6002,155.6279,155.4157,155.4526,12345.0
2021-04-19 12:55:00,168.52,168.61,168.44,168.48,9373.0,155.4618,155.5448,155.388,155.4249,9373.0
2021-04-19 13:00:00,168.49,168.49,168.12,168.13,12161.0,155.4341,155.4341,155.0928,155.102,12161.0
2021-04-19 13:05:00,168.08,168.22,167.98,167.98,4832.0,155.0559,155.1851,154.9637,154.9637,4832.0
2021-04-19 13:10:00,167.96,167.97,167.77,167.9,10539.0,154.9452,154.9544,154.7699,154.8899,10539.0
2021-04-19 13:15:00,167.95,168.05,167.9,168.01,9120.0,154.936,155.0282,154.8899,154.9913,9120.0
2021-04-19 13:20:00,168.06,168.21,168.04,168.11,5029.0,155.0375,155.1758,155.019,155.0836,5029.0
2021-04-19 13:25:00,168.02,168.19,168.02,168.17,6366.0,155.0006,155.1574,155.0006,155.1389,6366.0
2021-04-19 13:30:00,168.15,168.2,167.94,167.95,23233.0,155.1205,155.1666,154.9268,154.936,23233.0
2021-04-19 13:35:00,167.98,167.99,167.51,167.56,7632.0,154.9637,154.9729,154.5301,154.5762,7632.0
2021-04-19 13:40:00,167.56,167.71,167.54,167.66,5428.0,154.5762,154.7146,154.5578,154.6685,5428.0
2021-04-19 13:45:00,167.64,167.77,167.48,167.49,13348.0,154.65,154.7699,154.5024,154.5116,13348.0
2021-04-19 13:50:00,167.47,167.47,167.04,167.29,13224.0,154.4932,154.4932,154.0965,154.3271,13224.0
2021-04-19 13:55:00,167.35,167.72,167.35,167.54,10919.0,154.3825,154.7238,154.3825,154.5578,10919.0
2021-04-19 14:00:00,167.56,167.6,167.26,167.38,16393.0,154.5762,154.6131,154.2995,154.4102,16393.0
2021-04-19 14:05:00,167.38,167.49,167.24,167.28,8166.0,154.4102,154.5116,154.281,154.3179,8166.0
2021-04-19 14:10:00,167.29,167.48,167.25,167.48,4965.0,154.3271,154.5024,154.2902,154.5024,4965.0
2021-04-19 14:15:00,167.47,167.82,167.47,167.65,19575.0,154.4932,154.8161,154.4932,154.6592,19575.0
2021-04-19 14:20:00,167.65,167.67,167.33,167.39,8236.0,154.6592,154.6777,154.364,154.4194,8236.0
2021-04-19 14:25:00,167.41,167.8,167.41,167.8,27532.0,154.4378,154.7976,154.4378,154.7976,27532.0
2021-04-19 14:30:00,167.78,167.88,167.73,167.88,6175.0,154.7792,154.8714,154.733,154.8714,6175.0
2021-04-19 14:35:00,167.89,167.96,167.64,167.96,4675.0,154.8806,154.9452,154.65,154.9452,4675.0
2021-04-19 14:40:00,167.96,168.08,167.91,167.99,7931.0,154.9452,155.0559,154.8991,154.9729,7931.0
2021-04-19 14:45:00,167.99,168.25,167.92,168.2,12983.0,154.9729,155.2127,154.9083,155.1666,12983.0
2021-04-19 14:50:00,168.17,168.4,168.17,168.36,6823.0,155.1389,155.3511,155.1389,155.3142,6823.0
2021-04-19 14:55:00,168.4,168.51,168.3,168.46,6507.0,155.3511,155.4526,155.2589,155.4065,6507.0
2021-04-19 15:00:00,168.41,168.48,168.36,168.47,13541.0,155.3603,155.4249,155.3142,155.4157,13541.0
2021-04-19 15:05:00,168.48,168.62,168.43,168.46,14133.0,155.4249,155.5541,155.3788,155.4065,14133.0
2021-04-19 15:10:00,168.46,168.46,168.17,168.2,27744.0,155.4065,155.4065,155.1389,155.1666,27744.0
2021-04-19 15:15:00,168.24,168.45,168.24,168.33,26088.0,155.2035,155.3972,155.2035,155.2865,26088.0
2021-04-19 15:20:00,168.36,168.36,168.15,168.22,6670.0,155.3142,155.3142,155.1205,155.1851,6670.0
2021-04-19 15:25:00,168.21,168.32,168.16,168.28,9732.0,155.1758,155.2773,155.1297,155.2404,9732.0
2021-04-19 15:30:00,168.32,168.42,168.29,168.42,14179.0,155.2773,155.3696,155.2496,155.3696,14179.0
2021-04-19 15:35:00,168.43,168.64,168.41,168.61,25184.0,155.3788,155.5725,155.3603,155.5448,25184.0
2021-04-19 15:40:00,168.64,168.91,168.59,168.84,23447.0,155.5725,155.8216,155.5264,155.757,23447.0
2021-04-19 15:45:00,168.89,168.95,168.75,168.9,48116.0,155.8031,155.8585,155.674,155.8124,48116.0
2021-04-19 15:50:00,168.86,168.91,168.68,168.76,58056.0,155.7755,155.8216,155.6094,155.6832,58056.0
2021-04-19 15:55:00,168.76,168.93,168.39,168.73,122573.0,155.6832,155.84,155.3419,155.6555,122573.0
2021-04-20 09:30:00,169.01,169.83,168.67,169.83,44679.0,155.9139,156.6703,155.6002,156.6703,44679.0
2021-04-20 09:35:00,169.88,169.94,169.33,169.69,5755.0,156.7164,156.7718,156.2091,156.5412,5755.0
2021-04-20 09:40:00,169.62,170.4,169.54,170.4,12247.0,156.4766,157.1961,156.4028,157.1961,12247.0
2021-04-20 09:45:00,170.45,170.69,170.12,170.29,8693.0,157.2423,157.4637,156.9378,157.0947,8693.0
2021-04-20 09:50:00,170.44,170.6,169.81,170.28,8108.0,157.233,157.3806,156.6519,157.0854,8108.0
2021-04-20 09:55:00,170.38,170.72,170.36,170.72,4500.0,157.1777,157.4913,157.1592,157.4913,4500.0
2021-04-20 10:00:00,170.69,170.83,169.81,169.91,4710.0,157.4637,157.5928,156.6519,156.7441,4710.0
2021-04-20 10:05:00,169.68,169.99,169.55,169.99,8215.0,156.5319,156.8179,156.412,156.8179,8215.0
2021-04-20 10:10:00,169.87,170.32,169.87,170.31,9999.0,156.7072,157.1223,156.7072,157.1131,9999.0
2021-04-20 10:15:00,170.28,170.84,170.22,170.5,10293.0,157.0854,157.602,157.0301,157.2884,10293.0
2021-04-20 10:20:00,170.51,170.77,170.43,170.61,5454.0,157.2976,157.5375,157.2238,157.3899,5454.0
2021-04-20 10:25:00,170.59,170.72,170.39,170.52,7587.0,157.3714,157.4913,157.1869,157.3068,7587.0
2021-04-20 10:30:00,170.46,170.55,170.09,170.13,45630.0,157.2515,157.3345,156.9102,156.9471,45630.0
2021-04-20 10:35:00,170.21,170.21,169.97,170.14,7512.0,157.0209,157.0209,156.7995,156.9563,7512.0
2021-04-20 10:40:00,170.13,170.13,169.78,170.08,5336.0,156.9471,156.9471,156.6242,156.9009,5336.0
2021-04-20 10:45:00,170.06,170.06,169.77,169.77,12169.0,156.8825,156.8825,156.615,156.615,12169.0
2021-04-20 10:50:00,169.7,170.1,169.69,170.06,17236.0,156.5504,156.9194,156.5412,156.8825,17236.0
2021-04-20 10:55:00,170.02,170.31,170.0,170.16,9537.0,156.8456,157.1131,156.8271,156.9747,9537.0
2021-04-20 11:00:00,170.23,170.23,169.72,169.89,13941.0,157.0393,157.0393,156.5688,156.7257,13941.0
2021-04-20 11:05:00,169.89,170.09,169.76,170.01,10757.0,156.7257,156.9102,156.6057,156.8364,10757.0
2021-04-20 11:10:00,170.05,170.09,169.87,169.96,9388.0,156.8733,156.9102,156.7072,156.7902,9388.0
2021-04-20 11:15:00,169.91,170.36,169.88,170.28,14558.0,156.7441,157.1592,156.7164,157.0854,14558.0
2021-04-20 11:20:00,170.41,170.47,169.87,169.89,15414.0,157.2054,157.2607,156.7072,156.7257,15414.0
2021-04-20 11:25:00,169.83,169.89,169.51,169.59,13685.0,156.6703,156.7257,156.3751,156.4489,13685.0
2021-04-20 11:30:00,169.59,169.94,169.52,169.82,9041.0,156.4489,156.7718,156.3843,156.6611,9041.0
2021-04-20 11:35:00,169.82,169.88,169.7,169.79,12846.0,156.6611,156.7164,156.5504,156.6334,12846.0
2021-04-20 11:40:00,169.79,169.79,169.56,169.7,7950.0,156.6334,156.6334,156.4212,156.5504,7950.0
2021-04-20 11:45:00,169.75,169.84,169.61,169.75,14145.0,156.5965,156.6795,156.4674,156.5965,14145.0
2021-04-20 11:50:00,169.75,169.76,169.5,169.61,6203.0,156.5965,156.6057,156.3659,156.4674,6203.0
2021-04-20 11:55:00,169.65,169.83,169.62,169.83,6244.0,156.5043,156.6703,156.4766,156.6703,6244.0
2021-04-20 12:00:00,169.83,169.88,169.55,169.62,4783.0,156.6703,156.7164,156.412,156.4766,4783.0
2021-04-20 12:05:00,169.61,169.66,169.52,169.66,3000.0,156.4674,156.5135,156.3843,156.5135,3000.0
2021-04-20 12:10:00,169.58,169.67,169.54,169.65,2307.0,156.4397,156.5227,156.4028,156.5043,2307.0
2021-04-20 12:15:00,169.64,169.76,169.62,169.7,7645.0,156.495,156.6057,156.4766,156.5504,7645.0
2021-04-20 12:20:00,169.74,169.97,169.74,169.87,2987.0,156.5873,156.7995,156.5873,156.7072,2987.0
2021-04-20 12:25:00,169.9,170.02,169.86,169.95,3212.0,156.7349,156.8456,156.698,156.781,3212.0
2021-04-20 12:30:00,170.02,170.06,169.94,170.03,3889.0,156.8456,156.8825,156.7718,156.8548,3889.0
2021-04-20 12:35:00,170.03,170.08,169.83,169.87,6171.0,156.8548,156.9009,156.6703,156.7072,6171.0
2021-04-20 12:40:00,169.83,169.9,169.6,169.9,8360.0,156.6703,156.7349,156.4581,156.7349,8360.0
2021-04-20 12:45:00,169.87,169.92,169.73,169.87,3248.0,156.7072,156.7533,156.5781,156.7072,3248.0
2021-04-20 12:50:00,169.81,169.96,169.79,169.93,3707.0,156.6519,156.7902,156.6334,156.7626,3707.0
2021-04-20 12:55:00,169.9,170.13,169.88,170.08,4768.0,156.7349,156.9471,156.7164,156.9009,4768.0
2021-04-20 13:00:00,170.04,170.11,169.91,169.99,14039.0,156.864,156.9286,156.7441,156.8179,14039.0
2021-04-20 13:05:00,169.99,170.07,169.93,170.06,2810.0,156.8179,156.8917,156.7626,156.8825,2810.0
2021-04-20 13:10:00,170.03,170.21,169.97,170.12,3304.0,156.8548,157.0209,156.7995,156.9378,3304.0
2021-04-20 13:15:00,170.08,170.31,170.08,170.28,2300.0,156.9009,157.1131,156.9009,157.0854,2300.0
2021-04-20 13:20:00,170.28,170.33,170.09,170.14,5526.0,157.0854,157.1316,156.9102,156.9563,5526.0
2021-04-20 13:25:00,170.15,170.19,169.93,169.98,13838.0,156.9655,157.0024,156.7626,156.8087,13838.0
2021-04-20 13:30:00,170.07,170.07,169.66,169.67,4648.0,156.8917,156.8917,156.5135,156.5227,4648.0
2021-04-20 13:35:00,169.68,169.68,169.31,169.51,3868.0,156.5319,156.5319,156.1906,156.3751,3868.0
2021-04-20 13:40:00,169.44,169.44,169.16,169.34,5273.0,156.3105,156.3105,156.0522,156.2183,5273.0
2021-04-20 13:45:00,169.38,169.38,169.11,169.11,8115.0,156.2552,156.2552,156.0061,156.0061,8115.0
2021-04-20 13:50:00,169.06,169.13,168.89,168.94,7199.0,155.96,156.0246,155.8031,155.8493,7199.0
2021-04-20 13:55:00,168.96,169.17,168.9,169.17,5194.0,155.8677,156.0615,155.8124,156.0615,5194.0
2021-04-20 14:00:00,169.11,169.38,169.11,169.34,3005.0,156.0061,156.2552,156.0061,156.2183,3005.0
2021-04-20 14:05:00,169.37,169.46,169.34,169.45,2992.0,156.246,156.329,156.2183,156.3198,2992.0
2021-04-20 14:10:00,169.42,169.47,169.33,169.33,6930.0,156.2921,156.3382,156.2091,156.2091,6930.0
2021-04-20 14:15:00,169.36,169.36,169.01,169.16,10615.0,156.2367,156.2367,155.9139,156.0522,10615.0
2021-04-20 14:20:00,169.17,169.24,169.09,169.15,4243.0,156.0615,156.126,155.9877,156.043,4243.0
2021-04-20 14:25:00,169.13,169.21,168.9,168.95,5382.0,156.0246,156.0984,155.8124,155.8585,5382.0
2021-04-20 14:30:00,168.93,168.93,168.64,168.76,7671.0,155.84,155.84,155.5725,155.6832,7671.0
2021-04-20 14:35:00,168.7,168.83,168.65,168.72,7089.0,155.6279,155.7478,155.5817,155.6463,7089.0
2021-04-20 14:40:00,168.74,168.74,168.55,168.66,5143.0,155.6648,155.6648,155.4895,155.591,5143.0
2021-04-20 14:45:00,168.63,168.79,168.61,168.69,10702.0,155.5633,155.7109,155.5448,155.6186,10702.0
2021-04-20 14:50:00,168.65,168.76,168.56,168.56,8520.0,155.5817,155.6832,155.4987,155.4987,8520.0
2021-04-20 14:55:00,168.56,168.57,168.3,168.34,6412.0,155.4987,155.5079,155.2589,155.2958,6412.0
2021-04-20 15:00:00,168.48,168.78,168.44,168.78,4851.0,155.4249,155.7017,155.388,155.7017,4851.0
2021-04-20 15:05:00,168.88,169.13,168.88,169.06,7333.0,155.7939,156.0246,155.7939,155.96,7333.0
2021-04-20 15:10:00,169.07,169.1,168.78,168.91,9618.0,155.9692,155.9969,155.7017,155.8216,9618.0
2021-04-20 15:15:00,168.98,169.03,168.87,168.88,8607.0,155.8862,155.9323,155.7847,155.7939,8607.0
2021-04-20 15:20:00,168.88,168.94,168.73,168.82,7280.0,155.7939,155.8493,155.6555,155.7386,7280.0
2021-04-20 15:25:00,168.76,169.01,168.69,168.81,7197.0,155.6832,155.9139,155.6186,155.7293,7197.0
2021-04-20 15:30:00,168.85,168.93,168.71,168.87,8036.0,155.7662,155.84,155.6371,155.7847,8036.0
2021-04-20 15:35:00,168.91,168.93,168.7,168.75,8621.0,155.8216,155.84,155.6279,155.674,8621.0
2021-04-20 15:40:00,168.73,169.05,168.73,169.02,8092.0,155.6555,155.9508,155.6555,155.9231,8092.0
2021-04-20 15:45:00,169.02,169.12,168.89,169.12,11285.0,155.9231,156.0153,155.8031,156.0153,11285.0
2021-04-20 15:50:00,169.12,169.14,168.99,169.05,18626.0,156.0153,156.0338,155.8954,155.9508,18626.0
2021-04-20 15:55:00,169.05,169.28,168.82,168.97,97488.0,155.9508,156.1629,155.7386,155.8769,97488.0
2021-04-21 09:30:00,169.92,170.12,169.22,169.51,20451.0,156.7533,156.9378,156.1076,156.3751,20451.0
2021-04-21 09:35:00,169.58,170.11,169.27,169.98,5313.0,156.4397,156.9286,156.1537,156.8087,5313.0
2021-04-21 09:40:00,170.2,170.44,170.04,170.33,2200.0,157.0116,157.233,156.864,157.1316,2200.0
2021-04-21 09:45:00,170.43,170.65,170.19,170.65,8735.0,157.2238,157.4268,157.0024,157.4268,8735.0
2021-04-21 09:50:00,170.6,171.15,170.6,171.0,9447.0,157.3806,157.888,157.3806,157.7497,9447.0
2021-04-21 09:55:00,171.05,171.29,170.9,171.05,13573.0,157.7958,158.0172,157.6574,157.7958,13573.0
2021-04-21 10:00:00,171.14,171.36,171.04,171.16,11235.0,157.8788,158.0818,157.7866,157.8973,11235.0
2021-04-21 10:05:00,171.22,171.47,171.12,171.47,5858.0,157.9526,158.1832,157.8604,158.1832,5858.0
2021-04-21 10:10:00,171.41,171.41,171.1,171.23,5321.0,158.1279,158.1279,157.8419,157.9618,5321.0
2021-04-21 10:15:00,171.13,171.69,171.06,171.67,16924.0,157.8696,158.3862,157.805,158.3677,16924.0
2021-04-21 10:20:00,171.67,171.83,171.49,171.49,11953.0,158.3677,158.5153,158.2017,158.2017,11953.0
2021-04-21 10:25:00,171.53,171.87,171.48,171.87,17578.0,158.2386,158.5522,158.1925,158.5522,17578.0
2021-04-21 10:30:00,171.85,171.94,171.67,171.73,16713.0,158.5338,158.6168,158.3677,158.4231,16713.0
2021-04-21 10:35:00,171.76,172.04,171.75,172.01,16881.0,158.4508,158.7091,158.4415,158.6814,16881.0
2021-04-21 10:40:00,172.01,172.08,171.88,172.03,10684.0,158.6814,158.746,158.5615,158.6998,10684.0
2021-04-21 10:45:00,172.08,172.26,172.08,172.24,4842.0,158.746,158.912,158.746,158.8936,4842.0
2021-04-21 10:50:00,172.22,172.4,172.18,172.28,8775.0,158.8751,159.0412,158.8382,158.9305,8775.0
2021-04-21 10:55:00,172.29,172.39,172.13,172.39,21723.0,158.9397,159.0319,158.7921,159.0319,21723.0
2021-04-21 11:00:00,172.4,172.62,172.32,172.61,7706.0,159.0412,159.2441,158.9674,159.2349,7706.0
2021-04-21 11:05:00,172.58,172.66,172.44,172.66,8746.0,159.2072,159.281,159.0781,159.281,8746.0
2021-04-21 11:10:00,172.61,172.63,172.37,172.37,9455.0,159.2349,159.2533,159.0135,159.0135,9455.0
2021-04-21 11:15:00,172.39,172.41,172.04,172.37,11981.0,159.0319,159.0504,158.7091,159.0135,11981.0
2021-04-21 11:20:00,172.26,172.26,171.93,171.96,8509.0,158.912,158.912,158.6076,158.6353,8509.0
2021-04-21 11:25:00,172.13,172.31,171.99,172.31,6835.0,158.7921,158.9581,158.6629,158.9581,6835.0
2021-04-21 11:30:00,172.38,172.87,172.34,172.5,17287.0,159.0227,159.4747,158.9858,159.1334,17287.0
2021-04-21 11:35:00,172.47,172.67,172.46,172.66,4574.0,159.1057,159.2902,159.0965,159.281,4574.0
2021-04-21 11:40:00,172.64,172.77,172.39,172.77,13763.0,159.2626,159.3825,159.0319,159.3825,13763.0
2021-04-21 11:45:00,172.78,173.08,172.78,172.98,12998.0,159.3917,159.6685,159.3917,159.5762,12998.0
2021-04-21 11:50:00,173.05,173.22,172.71,172.83,8455.0,159.6408,159.7976,159.3271,159.4378,8455.0
2021-04-21 11:55:00,172.83,173.17,172.81,172.98,15508.0,159.4378,159.7515,159.4194,159.5762,15508.0
2021-04-21 12:00:00,172.95,173.24,172.84,173.09,10226.0,159.5485,159.8161,159.4471,159.6777,10226.0
2021-04-21 12:05:00,173.14,173.17,172.86,173.02,10064.0,159.7238,159.7515,159.4655,159.6131,10064.0
2021-04-21 12:10:00,172.98,173.06,172.83,172.97,16719.0,159.5762,159.65,159.4378,159.567,16719.0
2021-04-21 12:15:00,173.02,173.05,172.57,172.64,5766.0,159.6131,159.6408,159.198,159.2626,5766.0
2021-04-21 12:20:00,172.59,172.65,172.3,172.31,5336.0,159.2164,159.2718,158.9489,158.9581,5336.0
2021-04-21 12:25:00,172.3,172.34,172.04,172.09,9778.0,158.9489,158.9858,158.7091,158.7552,9778.0
2021-04-21 12:30:00,172.0,172.23,171.91,172.14,33414.0,158.6722,158.8843,158.5891,158.8013,33414.0
2021-04-21 12:35:00,172.23,172.49,172.23,172.39,6985.0,158.8843,159.1242,158.8843,159.0319,6985.0
2021-04-21 12:40:00,172.34,172.52,172.34,172.52,2530.0,158.9858,159.1519,158.9858,159.1519,2530.0
2021-04-21 12:45:00,172.5,172.74,172.5,172.59,9754.0,159.1334,159.3548,159.1334,159.2164,9754.0
2021-04-21 12:50:00,172.58,172.58,172.32,172.52,4608.0,159.2072,159.2072,158.9674,159.1519,4608.0
2021-04-21 12:55:00,172.52,172.62,172.38,172.45,7831.0,159.1519,159.2441,159.0227,159.0873,7831.0
2021-04-21 13:00:00,172.39,172.53,172.31,172.33,3477.0,159.0319,159.1611,158.9581,158.9766,3477.0
2021-04-21 13:05:00,172.3,172.31,172.2,172.2,4541.0,158.9489,158.9581,158.8567,158.8567,4541.0
2021-04-21 13:10:00,172.2,172.39,172.2,172.35,1620.0,158.8567,159.0319,158.8567,158.995,1620.0
2021-04-21 13:15:00,172.34,172.4,172.21,172.35,4965.0,158.9858,159.0412,158.8659,158.995,4965.0
2021-04-21 13:20:00,172.38,172.42,172.33,172.38,1901.0,159.0227,159.0596,158.9766,159.0227,1901.0
2021-04-21 13:25:00,172.35,172.4,172.28,172.38,2515.0,158.995,159.0412,158.9305,159.0227,2515.0
2021-04-21 13:30:00,172.32,172.39,172.32,172.38,3349.0,158.9674,159.0319,158.9674,159.0227,3349.0
2021-04-21 13:35:00,172.36,172.44,172.33,172.43,4514.0,159.0043,159.0781,158.9766,159.0688,4514.0
2021-04-21 13:40:00,172.38,172.56,172.36,172.36,5104.0,159.0227,159.1888,159.0043,159.0043,5104.0
2021-04-21 13:45:00,172.38,172.43,172.28,172.3,6269.0,159.0227,159.0688,158.9305,158.9489,6269.0
2021-04-21 13:50:00,172.28,172.49,172.24,172.46,6661.0,158.9305,159.1242,158.8936,159.0965,6661.0
2021-04-21 13:55:00,172.5,172.56,172.45,172.45,6864.0,159.1334,159.1888,159.0873,159.0873,6864.0
2021-04-21 14:00:00,172.48,172.67,172.43,172.62,7982.0,159.115,159.2902,159.0688,159.2441,7982.0
2021-04-21 14:05:00,172.65,172.87,172.65,172.8,6470.0,159.2718,159.4747,159.2718,159.4102,6470.0
2021-04-21 14:10:00,172.76,172.9,172.76,172.87,3579.0,159.3733,159.5024,159.3733,159.4747,3579.0
2021-04-21 14:15:00,172.86,173.04,172.86,172.9,4020.0,159.4655,159.6316,159.4655,159.5024,4020.0
2021-04-21 14:20:00,172.87,172.87,172.68,172.68,3580.0,159.4747,159.4747,159.2995,159.2995,3580.0
2021-04-21 14:25:00,172.7,172.73,172.52,172.57,2589.0,159.3179,159.3456,159.1519,159.198,2589.0
2021-04-21 14:30:00,172.54,172.65,172.48,172.57,5102.0,159.1703,159.2718,159.115,159.198,5102.0
2021-04-21 14:35:00,172.61,172.81,172.57,172.8,8198.0,159.2349,159.4194,159.198,159.4102,8198.0
2021-04-21 14:40:00,172.83,172.89,172.66,172.71,12070.0,159.4378,159.4932,159.281,159.3271,12070.0
2021-04-21 14:45:00,172.73,172.89,172.71,172.84,11548.0,159.3456,159.4932,159.3271,159.4471,11548.0
2021-04-21 14:50:00,172.84,172.93,172.79,172.87,11377.0,159.4471,159.5301,159.4009,159.4747,11377.0
2021-04-21 14:55:00,172.92,172.98,172.87,172.9,10381.0,159.5209,159.5762,159.4747,159.5024,10381.0
2021-04-21 15:00:00,172.89,173.16,172.85,173.16,7494.0,159.4932,159.7423,159.4563,159.7423,7494.0
2021-04-21 15:05:00,173.17,173.37,173.12,173.25,10419.0,159.7515,159.936,159.7054,159.8253,10419.0
2021-04-21 15:10:00,173.25,173.56,173.25,173.52,10503.0,159.8253,160.1113,159.8253,160.0744,10503.0
2021-04-21 15:15:00,173.54,173.58,173.3,173.52,12332.0,160.0928,160.1297,159.8714,160.0744,12332.0
2021-04-21 15:20:00,173.46,173.64,173.43,173.57,10927.0,160.019,160.1851,159.9914,160.1205,10927.0
2021-04-21 15:25:00,173.54,173.64,173.46,173.52,10650.0,160.0928,160.1851,160.019,160.0744,10650.0
2021-04-21 15:30:00,173.52,173.7,173.32,173.66,17464.0,160.0744,160.2404,159.8899,160.2035,17464.0
2021-04-21 15:35:00,173.66,173.77,173.53,173.59,27197.0,160.2035,160.305,160.0836,160.139,27197.0
2021-04-21 15:40:00,173.56,173.68,173.51,173.61,21189.0,160.1113,160.222,160.0652,160.1574,21189.0
2021-04-21 15:45:00,173.59,173.84,173.56,173.83,19338.0,160.139,160.3696,160.1113,160.3604,19338.0
2021-04-21 15:50:00,173.81,173.88,173.63,173.79,44721.0,160.3419,160.4065,160.1759,160.3235,44721.0
2021-04-21 15:55:00,173.81,173.87,173.53,173.62,70175.0,160.3419,160.3973,160.0836,160.1666,70175.0
2021-04-22 09:30:00,173.07,173.68,172.84,173.47,41475.0,159.6593,160.222,159.4471,160.0283,41475.0
2021-04-22 09:35:00,173.39,173.96,173.39,173.67,14683.0,159.9545,160.4803,159.9545,160.2128,14683.0
2021-04-22 09:40:00,173.69,174.32,173.69,174.06,8847.0,160.2312,160.8124,160.2312,160.5725,8847.0
2021-04-22 09:45:00,174.09,174.09,173.52,173.92,9347.0,160.6002,160.6002,160.0744,160.4434,9347.0
2021-04-22 09:50:00,174.01,174.26,173.89,174.12,8810.0,160.5264,160.757,160.4157,160.6279,8810.0
2021-04-22 09:55:00,174.14,174.36,173.86,174.1,11307.0,160.6463,160.8493,160.388,160.6094,11307.0
2021-04-22 10:00:00,173.9,174.08,173.11,173.18,8650.0,160.4249,160.591,159.6962,159.7607,8650.0
2021-04-22 10:05:00,173.27,173.64,173.23,173.61,8273.0,159.8438,160.1851,159.8069,160.1574,8273.0
2021-04-22 10:10:00,173.58,173.74,173.14,173.24,7480.0,160.1297,160.2773,159.7238,159.8161,7480.0
2021-04-22 10:15:00,173.15,173.33,172.88,172.88,8684.0,159.7331,159.8991,159.484,159.484,8684.0
2021-04-22 10:20:00,172.96,173.03,172.77,172.81,7479.0,159.5578,159.6224,159.3825,159.4194,7479.0
2021-04-22 10:25:00,172.9,172.91,172.38,172.38,9292.0,159.5024,159.5116,159.0227,159.0227,9292.0
2021-04-22 10:30:00,172.34,172.47,172.14,172.14,14707.0,158.9858,159.1057,158.8013,158.8013,14707.0
2021-04-22 10:35:00,172.16,172.43,172.07,172.41,12727.0,158.8198,159.0688,158.7367,159.0504,12727.0
2021-04-22 10:40:00,172.4,172.57,172.34,172.38,6465.0,159.0412,159.198,158.9858,159.0227,6465.0
2021-04-22 10:45:00,172.34,172.51,172.19,172.46,7134.0,158.9858,159.1426,158.8474,159.0965,7134.0
2021-04-22 10:50:00,172.45,172.71,172.44,172.61,4345.0,159.0873,159.3271,159.0781,159.2349,4345.0
2021-04-22 10:55:00,172.56,172.75,172.5,172.54,3899.0,159.1888,159.364,159.1334,159.1703,3899.0
2021-04-22 11:00:00,172.59,172.96,172.56,172.95,7847.0,159.2164,159.5578,159.1888,159.5485,7847.0
2021-04-22 11:05:00,172.91,173.21,172.89,173.12,6400.0,159.5116,159.7884,159.4932,159.7054,6400.0
2021-04-22 11:10:00,173.04,173.29,172.97,173.29,4188.0,159.6316,159.8622,159.567,159.8622,4188.0
2021-04-22 11:15:00,173.24,173.28,172.75,172.77,20663.0,159.8161,159.853,159.364,159.3825,20663.0
2021-04-22 11:20:00,172.81,172.88,172.64,172.88,3200.0,159.4194,159.484,159.2626,159.484,3200.0
2021-04-22 11:25:00,172.86,173.05,172.81,173.05,3496.0,159.4655,159.6408,159.4194,159.6408,3496.0
2021-04-22 11:30:00,173.04,173.11,172.84,173.06,3874.0,159.6316,159.6962,159.4471,159.65,3874.0
2021-04-22 11:35:00,173.12,173.27,172.87,172.88,5489.0,159.7054,159.8438,159.4747,159.484,5489.0
2021-04-22 11:40:00,172.9,173.19,172.84,173.19,3945.0,159.5024,159.77,159.4471,159.77,3945.0
2021-04-22 11:45:00,173.23,173.26,173.14,173.14,3151.0,159.8069,159.8345,159.7238,159.7238,3151.0
2021-04-22 11:50:00,173.13,173.32,173.07,173.28,4403.0,159.7146,159.8899,159.6593,159.853,4403.0
2021-04-22 11:55:00,173.33,173.34,173.16,173.16,3538.0,159.8991,159.9083,159.7423,159.7423,3538.0
2021-04-22 12:00:00,173.19,173.39,173.18,173.29,5002.0,159.77,159.9545,159.7607,159.8622,5002.0
2021-04-22 12:05:00,173.29,173.38,173.22,173.33,9766.0,159.8622,159.9452,159.7976,159.8991,9766.0
2021-04-22 12:10:00,173.33,173.37,173.18,173.18,1800.0,159.8991,159.936,159.7607,159.7607,1800.0
2021-04-22 12:15:00,173.18,173.23,173.1,173.1,3682.0,159.7607,159.8069,159.6869,159.6869,3682.0
2021-04-22 12:20:00,173.12,173.2,173.09,173.09,3645.0,159.7054,159.7792,159.6777,159.6777,3645.0
2021-04-22 12:25:00,173.08,173.2,172.93,173.04,5528.0,159.6685,159.7792,159.5301,159.6316,5528.0
2021-04-22 12:30:00,173.09,173.25,173.02,173.2,7572.0,159.6777,159.8253,159.6131,159.7792,7572.0
2021-04-22 12:35:00,173.15,173.21,173.14,173.19,3880.0,159.7331,159.7884,159.7238,159.77,3880.0
2021-04-22 12:40:00,173.04,173.13,173.02,173.02,3896.0,159.6316,159.7146,159.6131,159.6131,3896.0
2021-04-22 12:45:00,172.99,173.04,172.74,172.77,8810.0,159.5855,159.6316,159.3548,159.3825,8810.0
2021-04-22 12:50:00,172.75,172.91,172.68,172.88,2682.0,159.364,159.5116,159.2995,159.484,2682.0
2021-04-22 12:55:00,172.98,173.03,172.93,173.0,3530.0,159.5762,159.6224,159.5301,159.5947,3530.0
2021-04-22 13:00:00,172.99,173.03,172.94,172.95,4171.0,159.5855,159.6224,159.5393,159.5485,4171.0
2021-04-22 13:05:00,172.97,172.98,172.12,172.17,4479.0,159.567,159.5762,158.7829,158.829,4479.0
2021-04-22 13:10:00,172.18,172.38,171.91,172.38,9028.0,158.8382,159.0227,158.5891,159.0227,9028.0
2021-04-22 13:15:00,172.4,172.47,172.25,172.27,4735.0,159.0412,159.1057,158.9028,158.9212,4735.0
2021-04-22 13:20:00,172.27,172.55,172.27,172.51,5719.0,158.9212,159.1795,158.9212,159.1426,5719.0
2021-04-22 13:25:00,172.47,172.59,172.4,172.53,4531.0,159.1057,159.2164,159.0412,159.1611,4531.0
2021-04-22 13:30:00,172.43,172.43,172.26,172.42,4951.0,159.0688,159.0688,158.912,159.0596,4951.0
2021-04-22 13:35:00,172.43,172.43,172.03,172.08,6239.0,159.0688,159.0688,158.6998,158.746,6239.0
2021-04-22 13:40:00,172.0,172.04,171.5,171.5,7420.0,158.6722,158.7091,158.2109,158.2109,7420.0
2021-04-22 13:45:00,171.5,171.69,171.48,171.58,4908.0,158.2109,158.3862,158.1925,158.2847,4908.0
2021-04-22 13:50:00,171.55,171.6,171.25,171.28,3742.0,158.257,158.3032,157.9803,158.008,3742.0
2021-04-22 13:55:00,171.24,171.51,171.17,171.42,7912.0,157.9711,158.2201,157.9065,158.1371,7912.0
2021-04-22 14:00:00,171.32,171.33,171.08,171.08,4506.0,158.0449,158.0541,157.8235,157.8235,4506.0
2021-04-22 14:05:00,171.0,171.8,171.0,171.8,12339.0,157.7497,158.4877,157.7497,158.4877,12339.0
2021-04-22 14:10:00,171.76,171.87,171.64,171.87,5466.0,158.4508,158.5522,158.3401,158.5522,5466.0
2021-04-22 14:15:00,171.68,171.92,171.68,171.92,5175.0,158.377,158.5984,158.377,158.5984,5175.0
2021-04-22 14:20:00,171.96,171.96,171.5,171.62,15410.0,158.6353,158.6353,158.2109,158.3216,15410.0
2021-04-22 14:25:00,171.6,171.66,171.42,171.66,11903.0,158.3032,158.3585,158.1371,158.3585,11903.0
2021-04-22 14:30:00,171.61,171.79,171.47,171.78,11061.0,158.3124,158.4784,158.1832,158.4692,11061.0
2021-04-22 14:35:00,171.81,171.85,171.65,171.71,3704.0,158.4969,158.5338,158.3493,158.4046,3704.0
2021-04-22 14:40:00,171.67,171.98,171.63,171.97,23033.0,158.3677,158.6537,158.3308,158.6445,23033.0
2021-04-22 14:45:00,171.97,172.11,171.95,172.07,7235.0,158.6445,158.7736,158.626,158.7367,7235.0
2021-04-22 14:50:00,172.13,172.2,171.97,172.14,3361.0,158.7921,158.8567,158.6445,158.8013,3361.0
2021-04-22 14:55:00,172.16,172.45,172.13,172.24,4730.0,158.8198,159.0873,158.7921,158.8936,4730.0
2021-04-22 15:00:00,172.18,172.28,172.07,172.17,5253.0,158.8382,158.9305,158.7367,158.829,5253.0
2021-04-22 15:05:00,172.09,172.12,171.71,171.76,4844.0,158.7552,158.7829,158.4046,158.4508,4844.0
2021-04-22 15:10:00,171.74,171.87,171.7,171.71,4910.0,158.4323,158.5522,158.3954,158.4046,4910.0
2021-04-22 15:15:00,171.74,171.74,171.59,171.69,4718.0,158.4323,158.4323,158.2939,158.3862,4718.0
2021-04-22 15:20:00,171.66,171.66,171.4,171.45,11049.0,158.3585,158.3585,158.1187,158.1648,11049.0
2021-04-22 15:25:00,171.44,171.51,171.35,171.48,7172.0,158.1556,158.2201,158.0725,158.1925,7172.0
2021-04-22 15:30:00,171.47,171.65,171.41,171.48,6409.0,158.1832,158.3493,158.1279,158.1925,6409.0
2021-04-22 15:35:00,171.47,171.59,171.37,171.39,9174.0,158.1832,158.2939,158.091,158.1094,9174.0
2021-04-22 15:40:00,171.44,171.62,171.32,171.41,46738.0,158.1556,158.3216,158.0449,158.1279,46738.0
2021-04-22 15:45:00,171.42,171.73,171.38,171.4,10662.0,158.1371,158.4231,158.1002,158.1187,10662.0
2021-04-22 15:50:00,171.38,171.49,171.14,171.37,27641.0,158.1002,158.2017,157.8788,158.091,27641.0
2021-04-22 15:55:00,171.38,171.65,171.37,171.5,65499.0,158.1002,158.3493,158.091,158.2109,65499.0
2021-04-23 09:30:00,171.5,171.62,171.22,171.32,14237.0,158.2109,158.3216,157.9526,158.0449,14237.0
2021-04-23 09:35:00,171.44,172.24,171.23,172.24,7691.0,158.1556,158.8936,157.9618,158.8936,7691.0
2021-04-23 09:40:00,172.08,172.18,171.72,171.92,5246.0,158.746,158.8382,158.4139,158.5984,5246.0
2021-04-23 09:45:00,171.71,172.24,171.56,172.24,7369.0,158.4046,158.8936,158.2663,158.8936,7369.0
2021-04-23 09:50:00,172.17,172.67,172.12,172.6,10365.0,158.829,159.2902,158.7829,159.2257,10365.0
2021-04-23 09:55:00,172.62,172.62,172.31,172.59,6074.0,159.2441,159.2441,158.9581,159.2164,6074.0
2021-04-23 10:00:00,172.62,172.98,172.62,172.98,6325.0,159.2441,159.5762,159.2441,159.5762,6325.0
2021-04-23 10:05:00,172.97,173.01,172.55,172.63,4033.0,159.567,159.6039,159.1795,159.2533,4033.0
2021-04-23 10:10:00,172.63,172.63,172.35,172.35,5172.0,159.2533,159.2533,158.995,158.995,5172.0
2021-04-23 10:15:00,172.32,172.61,172.28,172.51,4790.0,158.9674,159.2349,158.9305,159.1426,4790.0
2021-04-23 10:20:00,172.48,172.98,172.33,172.87,8204.0,159.115,159.5762,158.9766,159.4747,8204.0
2021-04-23 10:25:00,172.91,173.37,172.89,173.33,13218.0,159.5116,159.936,159.4932,159.8991,13218.0
2021-04-23 10:30:00,173.26,173.72,173.11,173.48,5885.0,159.8345,160.2589,159.6962,160.0375,5885.0
2021-04-23 10:35:00,173.43,174.1,173.43,173.89,17751.0,159.9914,160.6094,159.9914,160.4157,17751.0
2021-04-23 10:40:00,173.93,174.6,173.93,174.14,24577.0,160.4526,161.0707,160.4526,160.6463,24577.0
2021-04-23 10:45:00,174.06,174.17,173.66,174.17,13334.0,160.5725,160.674,160.2035,160.674,13334.0
2021-04-23 10:50:00,174.14,174.26,173.97,174.26,4854.0,160.6463,160.757,160.4895,160.757,4854.0
2021-04-23 10:55:00,174.35,174.66,174.29,174.66,5815.0,160.8401,161.126,160.7847,161.126,5815.0
2021-04-23 11:00:00,174.66,174.69,174.47,174.6,10684.0,161.126,161.1537,160.9508,161.0707,10684.0
2021-04-23 11:05:00,174.65,174.68,174.36,174.5,5990.0,161.1168,161.1445,160.8493,160.9784,5990.0
2021-04-23 11:10:00,174.56,174.89,174.47,174.84,4455.0,161.0338,161.3382,160.9508,161.2921,4455.0
2021-04-23 11:15:00,174.87,174.91,174.71,174.81,6342.0,161.3198,161.3567,161.1722,161.2644,6342.0
2021-04-23 11:20:00,174.8,174.85,174.47,174.55,8530.0,161.2552,161.3013,160.9508,161.0246,8530.0
2021-04-23 11:25:00,174.56,174.62,174.46,174.58,6533.0,161.0338,161.0891,160.9415,161.0522,6533.0
2021-04-23 11:30:00,174.59,174.71,174.49,174.67,4183.0,161.0615,161.1722,160.9692,161.1353,4183.0
2021-04-23 11:35:00,174.64,174.64,174.23,174.31,9158.0,161.1076,161.1076,160.7294,160.8032,9158.0
2021-04-23 11:40:00,174.31,174.41,174.22,174.39,5550.0,160.8032,160.8954,160.7201,160.877,5550.0
2021-04-23 11:45:00,174.41,174.66,174.38,174.58,5290.0,160.8954,161.126,160.8677,161.0522,5290.0
2021-04-23 11:50:00,174.59,174.62,174.45,174.49,3711.0,161.0615,161.0891,160.9323,160.9692,3711.0
2021-04-23 11:55:00,174.48,174.64,174.48,174.64,7174.0,160.96,161.1076,160.96,161.1076,7174.0
2021-04-23 12:00:00,174.64,174.75,174.64,174.67,8942.0,161.1076,161.2091,161.1076,161.1353,8942.0
2021-04-23 12:05:00,174.64,174.64,174.34,174.4,3567.0,161.1076,161.1076,160.8308,160.8862,3567.0
2021-04-23 12:10:00,174.45,174.72,174.41,174.53,6741.0,160.9323,161.1814,160.8954,161.0061,6741.0
2021-04-23 12:15:00,174.53,174.75,174.53,174.69,6391.0,161.0061,161.2091,161.0061,161.1537,6391.0
2021-04-23 12:20:00,174.67,174.8,174.67,174.69,4956.0,161.1353,161.2552,161.1353,161.1537,4956.0
2021-04-23 12:25:00,174.75,174.78,174.68,174.7,5216.0,161.2091,161.2367,161.1445,161.1629,5216.0
2021-04-23 12:30:00,174.77,174.88,174.74,174.88,4741.0,161.2275,161.329,161.1998,161.329,4741.0
2021-04-23 12:35:00,174.89,174.9,174.84,174.89,3381.0,161.3382,161.3474,161.2921,161.3382,3381.0
2021-04-23 12:40:00,174.87,174.88,174.77,174.85,3601.0,161.3198,161.329,161.2275,161.3013,3601.0
2021-04-23 12:45:00,174.86,174.95,174.85,174.93,3174.0,161.3105,161.3936,161.3013,161.3751,3174.0
2021-04-23 12:50:00,174.94,175.01,174.93,174.99,9465.0,161.3843,161.4489,161.3751,161.4305,9465.0
2021-04-23 12:55:00,174.97,175.06,174.88,174.94,5850.0,161.412,161.4951,161.329,161.3843,5850.0
2021-04-23 13:00:00,174.94,174.98,174.92,174.95,7834.0,161.3843,161.4213,161.3659,161.3936,7834.0
2021-04-23 13:05:00,174.97,175.07,174.95,175.06,5296.0,161.412,161.5043,161.3936,161.4951,5296.0
2021-04-23 13:10:00,175.02,175.07,174.71,175.07,10422.0,161.4582,161.5043,161.1722,161.5043,10422.0
2021-04-23 13:15:00,175.05,175.05,174.83,174.83,3743.0,161.4858,161.4858,161.2829,161.2829,3743.0
2021-04-23 13:20:00,174.78,174.87,174.67,174.79,3987.0,161.2367,161.3198,161.1353,161.246,3987.0
2021-04-23 13:25:00,174.82,174.9,174.73,174.87,6219.0,161.2736,161.3474,161.1906,161.3198,6219.0
2021-04-23 13:30:00,174.98,175.06,174.88,174.88,4068.0,161.4213,161.4951,161.329,161.329,4068.0
2021-04-23 13:35:00,174.88,174.96,174.69,174.75,7234.0,161.329,161.4028,161.1537,161.2091,7234.0
2021-04-23 13:40:00,174.76,174.82,174.65,174.7,7045.0,161.2183,161.2736,161.1168,161.1629,7045.0
2021-04-23 13:45:00,174.69,174.82,174.41,174.41,7288.0,161.1537,161.2736,160.8954,160.8954,7288.0
2021-04-23 13:50:00,174.39,174.49,174.16,174.19,4271.0,160.877,160.9692,160.6648,160.6925,4271.0
2021-04-23 13:55:00,174.17,174.32,173.99,174.31,17741.0,160.674,160.8124,160.508,160.8032,17741.0
2021-04-23 14:00:00,174.31,174.39,174.27,174.35,6001.0,160.8032,160.877,160.7663,160.8401,6001.0
2021-04-23 14:05:00,174.35,174.45,174.31,174.34,4201.0,160.8401,160.9323,160.8032,160.8308,4201.0
2021-04-23 14:10:00,174.4,174.49,174.38,174.47,4160.0,160.8862,160.9692,160.8677,160.9508,4160.0
2021-04-23 14:15:00,174.43,174.55,174.37,174.47,5242.0,160.9139,161.0246,160.8585,160.9508,5242.0
2021-04-23 14:20:00,174.43,174.61,174.43,174.58,3343.0,160.9139,161.0799,160.9139,161.0522,3343.0
2021-04-23 14:25:00,174.58,174.61,174.43,174.52,3483.0,161.0522,161.0799,160.9139,160.9969,3483.0
2021-04-23 14:30:00,174.52,174.52,174.25,174.32,4670.0,160.9969,160.9969,160.7478,160.8124,4670.0
2021-04-23 14:35:00,174.25,174.32,174.14,174.27,8873.0,160.7478,160.8124,160.6463,160.7663,8873.0
2021-04-23 14:40:00,174.26,174.5,174.24,174.42,6790.0,160.757,160.9784,160.7386,160.9046,6790.0
2021-04-23 14:45:00,174.42,174.5,174.38,174.43,6124.0,160.9046,160.9784,160.8677,160.9139,6124.0
2021-04-23 14:50:00,174.45,174.58,174.44,174.54,5610.0,160.9323,161.0522,160.9231,161.0153,5610.0
2021-04-23 14:55:00,174.52,174.67,174.45,174.45,7681.0,160.9969,161.1353,160.9323,160.9323,7681.0
2021-04-23 15:00:00,174.45,174.61,174.43,174.52,7541.0,160.9323,161.0799,160.9139,160.9969,7541.0
2021-04-23 15:05:00,174.56,174.74,174.5,174.65,5321.0,161.0338,161.1998,160.9784,161.1168,5321.0
2021-04-23 15:10:00,174.61,174.63,174.47,174.61,4550.0,161.0799,161.0984,160.9508,161.0799,4550.0
2021-04-23 15:15:00,174.6,174.7,174.6,174.7,8012.0,161.0707,161.1629,161.0707,161.1629,8012.0
2021-04-23 15:20:00,174.73,174.87,174.68,174.81,7470.0,161.1906,161.3198,161.1445,161.2644,7470.0
2021-04-23 15:25:00,174.82,174.95,174.8,174.8,7110.0,161.2736,161.3936,161.2552,161.2552,7110.0
2021-04-23 15:30:00,174.82,174.94,174.78,174.91,9016.0,161.2736,161.3843,161.2367,161.3567,9016.0
2021-04-23 15:35:00,174.88,174.95,174.67,174.69,9125.0,161.329,161.3936,161.1353,161.1537,9125.0
2021-04-23 15:40:00,174.72,174.73,174.65,174.66,7606.0,161.1814,161.1906,161.1168,161.126,7606.0
2021-04-23 15:45:00,174.66,174.69,174.5,174.5,13017.0,161.126,161.1537,160.9784,160.9784,13017.0
2021-04-23 15:50:00,174.56,174.71,174.42,174.51,31828.0,161.0338,161.1722,160.9046,160.9877,31828.0
2021-04-23 15:55:00,174.48,174.69,174.39,174.66,69608.0,160.96,161.1537,160.877,161.126,69608.0
2021-04-26 09:30:00,175.74,175.74,175.03,175.6,26234.0,162.1224,162.1224,161.4674,161.9932,26234.0
2021-04-26 09:35:00,175.72,175.99,175.41,175.49,7857.0,162.1039,162.353,161.8179,161.8917,7857.0
2021-04-26 09:40:00,175.41,175.9,175.41,175.78,9642.0,161.8179,162.27,161.8179,162.1593,9642.0
2021-04-26 09:45:00,175.82,176.05,175.7,175.99,8190.0,162.1962,162.4083,162.0855,162.353,8190.0
2021-04-26 09:50:00,176.02,176.35,175.88,176.35,12089.0,162.3807,162.6851,162.2515,162.6851,12089.0
2021-04-26 09:55:00,176.46,176.46,175.86,176.09,7371.0,162.7866,162.7866,162.2331,162.4452,7371.0
2021-04-26 10:00:00,176.14,176.32,175.93,176.32,9193.0,162.4914,162.6574,162.2976,162.6574,9193.0
2021-04-26 10:05:00,176.26,176.41,176.19,176.41,7538.0,162.6021,162.7404,162.5375,162.7404,7538.0
2021-04-26 10:10:00,176.38,176.63,176.19,176.62,7846.0,162.7128,162.9434,162.5375,162.9342,7846.0
2021-04-26 10:15:00,176.63,176.63,176.08,176.22,12297.0,162.9434,162.9434,162.436,162.5652,12297.0
2021-04-26 10:20:00,176.21,176.21,175.87,175.93,8004.0,162.5559,162.5559,162.2423,162.2976,8004.0
2021-04-26 10:25:00,175.86,175.9,175.56,175.65,5290.0,162.2331,162.27,161.9563,162.0393,5290.0
2021-04-26 10:30:00,175.59,175.71,175.5,175.69,5615.0,161.984,162.0947,161.901,162.0762,5615.0
2021-04-26 10:35:00,175.67,175.69,175.32,175.51,5986.0,162.0578,162.0762,161.7349,161.9102,5986.0
2021-04-26 10:40:00,175.54,175.76,175.34,175.34,5700.0,161.9379,162.1408,161.7534,161.7534,5700.0
2021-04-26 10:45:00,175.37,175.37,175.19,175.22,6062.0,161.781,161.781,161.615,161.6427,6062.0
2021-04-26 10:50:00,175.3,175.37,174.9,174.9,4352.0,161.7165,161.781,161.3474,161.3474,4352.0
2021-04-26 10:55:00,174.95,175.12,174.94,175.06,5086.0,161.3936,161.5504,161.3843,161.4951,5086.0
2021-04-26 11:00:00,175.14,175.27,175.01,175.22,5887.0,161.5689,161.6888,161.4489,161.6427,5887.0
2021-04-26 11:05:00,175.2,175.62,175.2,175.53,5276.0,161.6242,162.0117,161.6242,161.9286,5276.0
2021-04-26 11:10:00,175.56,175.57,174.99,174.99,7304.0,161.9563,161.9655,161.4305,161.4305,7304.0
2021-04-26 11:15:00,174.95,175.11,174.9,174.99,5540.0,161.3936,161.5412,161.3474,161.4305,5540.0
2021-04-26 11:20:00,174.99,175.12,174.88,175.12,5070.0,161.4305,161.5504,161.329,161.5504,5070.0
2021-04-26 11:25:00,175.08,175.1,174.87,174.92,8870.0,161.5135,161.532,161.3198,161.3659,8870.0
2021-04-26 11:30:00,174.96,175.08,174.92,175.03,12320.0,161.4028,161.5135,161.3659,161.4674,12320.0
2021-04-26 11:35:00,175.03,175.06,174.73,174.73,3021.0,161.4674,161.4951,161.1906,161.1906,3021.0
2021-04-26 11:40:00,174.69,174.76,174.53,174.53,6282.0,161.1537,161.2183,161.0061,161.0061,6282.0
2021-04-26 11:45:00,174.59,174.89,174.59,174.8,4371.0,161.0615,161.3382,161.0615,161.2552,4371.0
2021-04-26 11:50:00,174.86,174.91,174.72,174.91,4009.0,161.3105,161.3567,161.1814,161.3567,4009.0
2021-04-26 11:55:00,174.9,175.08,174.67,174.68,5013.0,161.3474,161.5135,161.1353,161.1445,5013.0
2021-04-26 12:00:00,174.83,174.86,174.73,174.82,2627.0,161.2829,161.3105,161.1906,161.2736,2627.0
2021-04-26 12:05:00,174.71,174.72,174.43,174.51,3976.0,161.1722,161.1814,160.9139,160.9877,3976.0
2021-04-26 12:10:00,174.5,174.51,174.35,174.38,4041.0,160.9784,160.9877,160.8401,160.8677,4041.0
2021-04-26 12:15:00,174.38,174.43,174.17,174.17,3119.0,160.8677,160.9139,160.674,160.674,3119.0
2021-04-26 12:20:00,174.14,174.31,174.04,174.22,4472.0,160.6463,160.8032,160.5541,160.7201,4472.0
2021-04-26 12:25:00,174.15,174.29,174.08,174.1,6286.0,160.6556,160.7847,160.591,160.6094,6286.0
2021-04-26 12:30:00,174.06,174.15,174.03,174.11,4219.0,160.5725,160.6556,160.5449,160.6187,4219.0
2021-04-26 12:35:00,174.11,174.26,174.08,174.26,3557.0,160.6187,160.757,160.591,160.757,3557.0
2021-04-26 12:40:00,174.3,174.41,174.27,174.34,5089.0,160.7939,160.8954,160.7663,160.8308,5089.0
2021-04-26 12:45:00,174.29,174.29,174.02,174.09,4110.0,160.7847,160.7847,160.5356,160.6002,4110.0
2021-04-26 12:50:00,174.15,174.25,174.02,174.17,2824.0,160.6556,160.7478,160.5356,160.674,2824.0
2021-04-26 12:55:00,174.2,174.2,174.01,174.15,3021.0,160.7017,160.7017,160.5264,160.6556,3021.0
2021-04-26 13:00:00,174.12,174.22,174.07,174.07,4288.0,160.6279,160.7201,160.5818,160.5818,4288.0
2021-04-26 13:05:00,174.06,174.17,173.99,174.07,4177.0,160.5725,160.674,160.508,160.5818,4177.0
2021-04-26 13:10:00,174.09,174.31,174.09,174.31,3036.0,160.6002,160.8032,160.6002,160.8032,3036.0
2021-04-26 13:15:00,174.32,174.33,174.19,174.32,7047.0,160.8124,160.8216,160.6925,160.8124,7047.0
2021-04-26 13:20:00,174.39,174.39,174.22,174.22,3095.0,160.877,160.877,160.7201,160.7201,3095.0
2021-04-26 13:25:00,174.22,174.29,174.11,174.14,7198.0,160.7201,160.7847,160.6187,160.6463,7198.0
2021-04-26 13:30:00,174.17,174.18,174.09,174.12,3164.0,160.674,160.6832,160.6002,160.6279,3164.0
2021-04-26 13:35:00,174.09,174.29,174.04,174.28,21566.0,160.6002,160.7847,160.5541,160.7755,21566.0
2021-04-26 13:40:00,174.28,174.29,174.17,174.26,8440.0,160.7755,160.7847,160.674,160.757,8440.0
2021-04-26 13:45:00,174.26,174.31,174.16,174.31,3590.0,160.757,160.8032,160.6648,160.8032,3590.0
2021-04-26 13:50:00,174.32,174.34,174.25,174.26,5433.0,160.8124,160.8308,160.7478,160.757,5433.0
2021-04-26 13:55:00,174.26,174.44,174.2,174.37,10650.0,160.757,160.9231,160.7017,160.8585,10650.0
2021-04-26 14:00:00,174.39,174.5,174.36,174.5,4749.0,160.877,160.9784,160.8493,160.9784,4749.0
2021-04-26 14:05:00,174.53,174.54,174.34,174.39,7800.0,161.0061,161.0153,160.8308,160.877,7800.0
2021-04-26 14:10:00,174.38,174.38,174.21,174.27,4394.0,160.8677,160.8677,160.7109,160.7663,4394.0
2021-04-26 14:15:00,174.29,174.31,174.11,174.15,6109.0,160.7847,160.8032,160.6187,160.6556,6109.0
2021-04-26 14:20:00,174.12,174.13,173.89,173.94,5610.0,160.6279,160.6371,160.4157,160.4618,5610.0
2021-04-26 14:25:00,173.92,173.98,173.76,173.76,9594.0,160.4434,160.4987,160.2958,160.2958,9594.0
2021-04-26 14:30:00,173.74,173.74,173.5,173.54,8503.0,160.2773,160.2773,160.0559,160.0928,8503.0
2021-04-26 14:35:00,173.52,173.67,173.44,173.62,5209.0,160.0744,160.2128,160.0006,160.1666,5209.0
2021-04-26 14:40:00,173.58,173.6,173.41,173.47,4992.0,160.1297,160.1482,159.9729,160.0283,4992.0
2021-04-26 14:45:00,173.44,173.46,173.28,173.46,7469.0,160.0006,160.019,159.853,160.019,7469.0
2021-04-26 14:50:00,173.44,173.47,173.21,173.23,6886.0,160.0006,160.0283,159.7884,159.8069,6886.0
2021-04-26 14:55:00,173.23,173.23,172.98,173.09,9428.0,159.8069,159.8069,159.5762,159.6777,9428.0
2021-04-26 15:00:00,173.07,173.12,172.91,173.12,4643.0,159.6593,159.7054,159.5116,159.7054,4643.0
2021-04-26 15:05:00,173.1,173.27,173.06,173.16,4660.0,159.6869,159.8438,159.65,159.7423,4660.0
2021-04-26 15:10:00,173.19,173.36,173.19,173.22,5438.0,159.77,159.9268,159.77,159.7976,5438.0
2021-04-26 15:15:00,173.21,173.34,173.17,173.31,4812.0,159.7884,159.9083,159.7515,159.8807,4812.0
2021-04-26 15:20:00,173.3,173.36,173.23,173.27,11437.0,159.8714,159.9268,159.8069,159.8438,11437.0
2021-04-26 15:25:00,173.28,173.33,172.83,172.88,12896.0,159.853,159.8991,159.4378,159.484,12896.0
2021-04-26 15:30:00,172.85,173.06,172.73,173.06,13137.0,159.4563,159.65,159.3456,159.65,13137.0
2021-04-26 15:35:00,173.06,173.31,173.05,173.16,9956.0,159.65,159.8807,159.6408,159.7423,9956.0
2021-04-26 15:40:00,173.19,173.26,173.08,173.12,11514.0,159.77,159.8345,159.6685,159.7054,11514.0
2021-04-26 15:45:00,173.09,173.18,172.79,172.79,14091.0,159.6777,159.7607,159.4009,159.4009,14091.0
2021-04-26 15:50:00,172.75,173.3,172.75,173.28,25466.0,159.364,159.8714,159.364,159.853,25466.0
2021-04-26 15:55:00,173.28,173.39,172.93,173.12,53904.0,159.853,159.9545,159.5301,159.7054,53904.0
2021-04-27 09:30:00,172.0,172.34,171.0,171.59,25504.0,158.6722,158.9858,157.7497,158.2939,25504.0
2021-04-27 09:35:00,171.68,172.46,171.36,171.36,9733.0,158.377,159.0965,158.0818,158.0818,9733.0
2021-04-27 09:40:00,171.51,171.82,171.32,171.7,9289.0,158.2201,158.5061,158.0449,158.3954,9289.0
2021-04-27 09:45:00,171.52,171.78,171.43,171.64,6700.0,158.2294,158.4692,158.1463,158.3401,6700.0
2021-04-27 09:50:00,171.78,172.0,171.72,171.72,4141.0,158.4692,158.6722,158.4139,158.4139,4141.0
2021-04-27 09:55:00,171.82,171.83,171.49,171.6,5757.0,158.5061,158.5153,158.2017,158.3032,5757.0
2021-04-27 10:00:00,171.67,171.87,171.48,171.52,5629.0,158.3677,158.5522,158.1925,158.2294,5629.0
2021-04-27 10:05:00,171.57,171.59,171.18,171.53,7858.0,158.2755,158.2939,157.9157,158.2386,7858.0
2021-04-27 10:10:00,171.49,171.49,171.21,171.38,2660.0,158.2017,158.2017,157.9434,158.1002,2660.0
2021-04-27 10:15:00,171.42,171.67,171.31,171.58,5602.0,158.1371,158.3677,158.0356,158.2847,5602.0
2021-04-27 10:20:00,171.59,171.6,171.26,171.34,7092.0,158.2939,158.3032,157.9895,158.0633,7092.0
2021-04-27 10:25:00,171.31,171.93,171.28,171.47,8388.0,158.0356,158.6076,158.008,158.1832,8388.0
2021-04-27 10:30:00,171.52,171.81,171.43,171.58,7172.0,158.2294,158.4969,158.1463,158.2847,7172.0
2021-04-27 10:35:00,171.64,172.0,171.56,172.0,5954.0,158.3401,158.6722,158.2663,158.6722,5954.0
2021-04-27 10:40:00,172.04,172.12,171.75,171.82,11584.0,158.7091,158.7829,158.4415,158.5061,11584.0
2021-04-27 10:45:00,171.86,172.09,171.85,172.03,4233.0,158.543,158.7552,158.5338,158.6998,4233.0
2021-04-27 10:50:00,172.02,172.03,171.62,171.69,3693.0,158.6906,158.6998,158.3216,158.3862,3693.0
2021-04-27 10:55:00,171.68,172.25,171.61,172.14,18275.0,158.377,158.9028,158.3124,158.8013,18275.0
2021-04-27 11:00:00,172.11,172.32,172.04,172.1,4147.0,158.7736,158.9674,158.7091,158.7644,4147.0
2021-04-27 11:05:00,172.2,172.4,172.11,172.12,2974.0,158.8567,159.0412,158.7736,158.7829,2974.0
2021-04-27 11:10:00,172.09,172.15,171.86,171.92,7339.0,158.7552,158.8105,158.543,158.5984,7339.0
2021-04-27 11:15:00,171.79,172.14,171.79,172.06,6527.0,158.4784,158.8013,158.4784,158.7275,6527.0
2021-04-27 11:20:00,172.06,172.13,171.97,172.13,9523.0,158.7275,158.7921,158.6445,158.7921,9523.0
2021-04-27 11:25:00,172.13,172.16,171.78,172.0,6493.0,158.7921,158.8198,158.4692,158.6722,6493.0
2021-04-27 11:30:00,171.93,172.04,171.83,171.85,4086.0,158.6076,158.7091,158.5153,158.5338,4086.0
2021-04-27 11:35:00,171.92,172.46,171.86,172.43,11470.0,158.5984,159.0965,158.543,159.0688,11470.0
2021-04-27 11:40:00,172.46,172.55,172.36,172.4,7455.0,159.0965,159.1795,159.0043,159.0412,7455.0
2021-04-27 11:45:00,172.43,172.47,172.17,172.19,3602.0,159.0688,159.1057,158.829,158.8474,3602.0
2021-04-27 11:50:00,172.14,172.26,172.07,172.24,3288.0,158.8013,158.912,158.7367,158.8936,3288.0
2021-04-27 11:55:00,172.3,172.4,172.19,172.22,7216.0,158.9489,159.0412,158.8474,158.8751,7216.0
2021-04-27 12:00:00,172.25,172.52,172.25,172.43,6500.0,158.9028,159.1519,158.9028,159.0688,6500.0
2021-04-27 12:05:00,172.47,172.61,172.46,172.51,9121.0,159.1057,159.2349,159.0965,159.1426,9121.0
2021-04-27 12:10:00,172.51,172.52,172.4,172.44,4408.0,159.1426,159.1519,159.0412,159.0781,4408.0
2021-04-27 12:15:00,172.35,172.42,172.21,172.34,4463.0,158.995,159.0596,158.8659,158.9858,4463.0
2021-04-27 12:20:00,172.37,172.44,172.26,172.31,6923.0,159.0135,159.0781,158.912,158.9581,6923.0
2021-04-27 12:25:00,172.34,172.71,172.33,172.71,18877.0,158.9858,159.3271,158.9766,159.3271,18877.0
2021-04-27 12:30:00,172.71,172.78,172.58,172.58,6702.0,159.3271,159.3917,159.2072,159.2072,6702.0
2021-04-27 12:35:00,172.52,172.66,172.31,172.31,20378.0,159.1519,159.281,158.9581,158.9581,20378.0
2021-04-27 12:40:00,172.36,172.43,172.23,172.29,8108.0,159.0043,159.0688,158.8843,158.9397,8108.0
2021-04-27 12:45:00,172.32,172.55,172.29,172.46,7942.0,158.9674,159.1795,158.9397,159.0965,7942.0
2021-04-27 12:50:00,172.44,172.44,172.16,172.33,2400.0,159.0781,159.0781,158.8198,158.9766,2400.0
2021-04-27 12:55:00,172.39,172.5,172.31,172.38,7353.0,159.0319,159.1334,158.9581,159.0227,7353.0
2021-04-27 13:00:00,172.25,172.36,171.98,172.23,13544.0,158.9028,159.0043,158.6537,158.8843,13544.0
2021-04-27 13:05:00,172.24,172.36,172.21,172.32,3434.0,158.8936,159.0043,158.8659,158.9674,3434.0
2021-04-27 13:10:00,172.27,172.53,172.25,172.53,3682.0,158.9212,159.1611,158.9028,159.1611,3682.0
2021-04-27 13:15:00,172.56,172.68,172.42,172.42,4038.0,159.1888,159.2995,159.0596,159.0596,4038.0
2021-04-27 13:20:00,172.43,172.57,172.43,172.45,6170.0,159.0688,159.198,159.0688,159.0873,6170.0
2021-04-27 13:25:00,172.5,172.68,172.49,172.65,4867.0,159.1334,159.2995,159.1242,159.2718,4867.0
2021-04-27 13:30:00,172.66,172.66,172.53,172.53,2563.0,159.281,159.281,159.1611,159.1611,2563.0
2021-04-27 13:35:00,172.5,172.53,172.38,172.39,4343.0,159.1334,159.1611,159.0227,159.0319,4343.0
2021-04-27 13:40:00,172.36,172.4,172.15,172.15,5468.0,159.0043,159.0412,158.8105,158.8105,5468.0
2021-04-27 13:45:00,172.14,172.26,171.95,172.07,11267.0,158.8013,158.912,158.626,158.7367,11267.0
2021-04-27 13:50:00,172.1,172.47,172.07,172.47,6865.0,158.7644,159.1057,158.7367,159.1057,6865.0
2021-04-27 13:55:00,172.48,172.54,172.25,172.33,6729.0,159.115,159.1703,158.9028,158.9766,6729.0
2021-04-27 14:00:00,172.3,172.34,172.02,172.03,7726.0,158.9489,158.9858,158.6906,158.6998,7726.0
2021-04-27 14:05:00,172.03,172.38,171.98,172.35,11893.0,158.6998,159.0227,158.6537,158.995,11893.0
2021-04-27 14:10:00,172.36,172.62,172.33,172.57,4225.0,159.0043,159.2441,158.9766,159.198,4225.0
2021-04-27 14:15:00,172.58,172.58,172.39,172.39,5722.0,159.2072,159.2072,159.0319,159.0319,5722.0
2021-04-27 14:20:00,172.45,172.45,172.27,172.3,5808.0,159.0873,159.0873,158.9212,158.9489,5808.0
2021-04-27 14:25:00,172.31,172.34,172.07,172.11,10836.0,158.9581,158.9858,158.7367,158.7736,10836.0
2021-04-27 14:30:00,172.11,172.51,172.04,172.45,10730.0,158.7736,159.1426,158.7091,159.0873,10730.0
2021-04-27 14:35:00,172.47,172.72,172.45,172.64,17461.0,159.1057,159.3364,159.0873,159.2626,17461.0
2021-04-27 14:40:00,172.64,172.71,172.49,172.69,17148.0,159.2626,159.3271,159.1242,159.3087,17148.0
2021-04-27 14:45:00,172.68,172.71,172.47,172.47,5084.0,159.2995,159.3271,159.1057,159.1057,5084.0
2021-04-27 14:50:00,172.52,172.52,172.22,172.39,7004.0,159.1519,159.1519,158.8751,159.0319,7004.0
2021-04-27 14:55:00,172.35,172.44,172.17,172.23,8836.0,158.995,159.0781,158.829,158.8843,8836.0
2021-04-27 15:00:00,172.23,172.27,172.17,172.24,6625.0,158.8843,158.9212,158.829,158.8936,6625.0
2021-04-27 15:05:00,172.28,172.35,172.2,172.35,9734.0,158.9305,158.995,158.8567,158.995,9734.0
2021-04-27 15:10:00,172.37,172.69,172.32,172.64,7786.0,159.0135,159.3087,158.9674,159.2626,7786.0
2021-04-27 15:15:00,172.68,172.85,172.65,172.85,9360.0,159.2995,159.4563,159.2718,159.4563,9360.0
2021-04-27 15:20:00,172.83,172.91,172.79,172.88,8450.0,159.4378,159.5116,159.4009,159.484,8450.0
2021-04-27 15:25:00,172.86,172.87,172.53,172.64,8819.0,159.4655,159.4747,159.1611,159.2626,8819.0
2021-04-27 15:30:00,172.66,172.76,172.57,172.75,9893.0,159.281,159.3733,159.198,159.364,9893.0
2021-04-27 15:35:00,172.82,172.95,172.8,172.8,7958.0,159.4286,159.5485,159.4102,159.4102,7958.0
2021-04-27 15:40:00,172.8,172.83,172.62,172.71,11050.0,159.4102,159.4378,159.2441,159.3271,11050.0
2021-04-27 15:45:00,172.7,172.7,172.54,172.56,16219.0,159.3179,159.3179,159.1703,159.1888,16219.0
2021-04-27 15:50:00,172.53,172.59,172.37,172.38,34720.0,159.1611,159.2164,159.0135,159.0227,34720.0
2021-04-27 15:55:00,172.36,172.57,172.21,172.23,92168.0,159.0043,159.198,158.8659,158.8843,92168.0
2021-04-28 09:30:00,172.69,172.72,171.88,172.08,15417.0,159.3087,159.3364,158.5615,158.746,15417.0
2021-04-28 09:35:00,172.15,172.56,171.98,172.56,12900.0,158.8105,159.1888,158.6537,159.1888,12900.0
2021-04-28 09:40:00,172.7,172.85,172.28,172.72,8568.0,159.3179,159.4563,158.9305,159.3364,8568.0
2021-04-28 09:45:00,172.7,172.7,171.89,172.08,7234.0,159.3179,159.3179,158.5707,158.746,7234.0
2021-04-28 09:50:00,172.06,172.48,172.01,172.25,8118.0,158.7275,159.115,158.6814,158.9028,8118.0
2021-04-28 09:55:00,172.24,172.64,172.24,172.56,6679.0,158.8936,159.2626,158.8936,159.1888,6679.0
2021-04-28 10:00:00,172.52,172.59,171.89,172.14,8210.0,159.1519,159.2164,158.5707,158.8013,8210.0
2021-04-28 10:05:00,172.21,172.27,172.04,172.18,7282.0,158.8659,158.9212,158.7091,158.8382,7282.0
2021-04-28 10:10:00,172.13,172.34,172.06,172.29,4130.0,158.7921,158.9858,158.7275,158.9397,4130.0
2021-04-28 10:15:00,172.24,172.4,172.24,172.34,2729.0,158.8936,159.0412,158.8936,158.9858,2729.0
2021-04-28 10:20:00,172.38,172.38,172.14,172.23,5984.0,159.0227,159.0227,158.8013,158.8843,5984.0
2021-04-28 10:25:00,172.12,172.81,172.1,172.76,6375.0,158.7829,159.4194,158.7644,159.3733,6375.0
2021-04-28 10:30:00,172.81,172.93,172.77,172.81,2780.0,159.4194,159.5301,159.3825,159.4194,2780.0
2021-04-28 10:35:00,172.73,172.77,172.59,172.66,4144.0,159.3456,159.3825,159.2164,159.281,4144.0
2021-04-28 10:40:00,172.68,172.68,172.51,172.67,7494.0,159.2995,159.2995,159.1426,159.2902,7494.0
2021-04-28 10:45:00,172.74,173.22,172.74,173.19,16695.0,159.3548,159.7976,159.3548,159.77,16695.0
2021-04-28 10:50:00,173.17,173.37,173.0,173.0,4323.0,159.7515,159.936,159.5947,159.5947,4323.0
2021-04-28 10:55:00,173.04,173.18,172.94,173.0,5249.0,159.6316,159.7607,159.5393,159.5947,5249.0
2021-04-28 11:00:00,172.99,173.47,172.96,173.42,7518.0,159.5855,160.0283,159.5578,159.9821,7518.0
2021-04-28 11:05:00,173.42,173.58,173.19,173.23,3595.0,159.9821,160.1297,159.77,159.8069,3595.0
2021-04-28 11:10:00,173.23,173.23,173.05,173.11,3567.0,159.8069,159.8069,159.6408,159.6962,3567.0
2021-04-28 11:15:00,173.12,173.58,173.12,173.46,5957.0,159.7054,160.1297,159.7054,160.019,5957.0
2021-04-28 11:20:00,173.54,173.55,173.38,173.51,2817.0,160.0928,160.1021,159.9452,160.0652,2817.0
2021-04-28 11:25:00,173.46,173.6,173.39,173.6,3244.0,160.019,160.1482,159.9545,160.1482,3244.0
2021-04-28 11:30:00,173.66,173.66,173.47,173.47,5251.0,160.2035,160.2035,160.0283,160.0283,5251.0
2021-04-28 11:35:00,173.47,173.47,173.36,173.4,2401.0,160.0283,160.0283,159.9268,159.9637,2401.0
2021-04-28 11:40:00,173.41,173.43,173.25,173.3,6618.0,159.9729,159.9914,159.8253,159.8714,6618.0
2021-04-28 11:45:00,173.31,173.64,173.29,173.56,7472.0,159.8807,160.1851,159.8622,160.1113,7472.0
2021-04-28 11:50:00,173.55,173.55,173.33,173.39,6490.0,160.1021,160.1021,159.8991,159.9545,6490.0
2021-04-28 11:55:00,173.43,173.47,173.31,173.35,4705.0,159.9914,160.0283,159.8807,159.9176,4705.0
2021-04-28 12:00:00,173.31,173.4,173.24,173.37,3869.0,159.8807,159.9637,159.8161,159.936,3869.0
2021-04-28 12:05:00,173.45,173.56,173.39,173.54,4520.0,160.0098,160.1113,159.9545,160.0928,4520.0
2021-04-28 12:10:00,173.47,173.68,173.47,173.66,3362.0,160.0283,160.222,160.0283,160.2035,3362.0
2021-04-28 12:15:00,173.58,173.58,173.47,173.5,6555.0,160.1297,160.1297,160.0283,160.0559,6555.0
2021-04-28 12:20:00,173.53,173.55,173.44,173.49,3092.0,160.0836,160.1021,160.0006,160.0467,3092.0
2021-04-28 12:25:00,173.47,173.48,173.31,173.32,4011.0,160.0283,160.0375,159.8807,159.8899,4011.0
2021-04-28 12:30:00,173.33,173.36,173.22,173.22,3812.0,159.8991,159.9268,159.7976,159.7976,3812.0
2021-04-28 12:35:00,173.24,173.48,173.2,173.44,4975.0,159.8161,160.0375,159.7792,160.0006,4975.0
2021-04-28 12:40:00,173.43,173.48,173.39,173.39,1852.0,159.9914,160.0375,159.9545,159.9545,1852.0
2021-04-28 12:45:00,173.4,173.47,173.38,173.47,3922.0,159.9637,160.0283,159.9452,160.0283,3922.0
2021-04-28 12:50:00,173.43,173.51,173.34,173.51,3322.0,159.9914,160.0652,159.9083,160.0652,3322.0
2021-04-28 12:55:00,173.51,173.53,173.37,173.37,2292.0,160.0652,160.0836,159.936,159.936,2292.0
2021-04-28 13:00:00,173.34,173.43,173.25,173.25,3953.0,159.9083,159.9914,159.8253,159.8253,3953.0
2021-04-28 13:05:00,173.21,173.32,173.2,173.27,4190.0,159.7884,159.8899,159.7792,159.8438,4190.0
2021-04-28 13:10:00,173.27,173.33,173.24,173.33,3505.0,159.8438,159.8991,159.8161,159.8991,3505.0
2021-04-28 13:15:00,173.27,173.53,173.27,173.53,3015.0,159.8438,160.0836,159.8438,160.0836,3015.0
2021-04-28 13:20:00,173.48,173.49,173.36,173.36,2100.0,160.0375,160.0467,159.9268,159.9268,2100.0
2021-04-28 13:25:00,173.33,173.4,173.26,173.32,5563.0,159.8991,159.9637,159.8345,159.8899,5563.0
2021-04-28 13:30:00,173.28,173.28,173.16,173.19,3245.0,159.853,159.853,159.7423,159.77,3245.0
2021-04-28 13:35:00,173.21,173.31,173.2,173.2,2741.0,159.7884,159.8807,159.7792,159.7792,2741.0
2021-04-28 13:40:00,173.21,173.25,173.15,173.15,2714.0,159.7884,159.8253,159.7331,159.7331,2714.0
2021-04-28 13:45:00,173.15,173.2,173.05,173.05,4198.0,159.7331,159.7792,159.6408,159.6408,4198.0
2021-04-28 13:50:00,173.05,173.14,173.0,173.14,3273.0,159.6408,159.7238,159.5947,159.7238,3273.0
2021-04-28 13:55:00,173.08,173.24,172.98,173.0,6949.0,159.6685,159.8161,159.5762,159.5947,6949.0
2021-04-28 14:00:00,173.11,173.13,172.67,172.67,15104.0,159.6962,159.7146,159.2902,159.2902,15104.0
2021-04-28 14:05:00,172.65,172.73,172.59,172.71,4286.0,159.2718,159.3456,159.2164,159.3271,4286.0
2021-04-28 14:10:00,172.67,172.83,172.62,172.83,5397.0,159.2902,159.4378,159.2441,159.4378,5397.0
2021-04-28 14:15:00,172.82,172.82,172.63,172.65,2097.0,159.4286,159.4286,159.2533,159.2718,2097.0
2021-04-28 14:20:00,172.63,172.68,172.61,172.67,2520.0,159.2533,159.2995,159.2349,159.2902,2520.0
2021-04-28 14:25:00,172.64,172.68,172.51,172.52,4364.0,159.2626,159.2995,159.1426,159.1519,4364.0
2021-04-28 14:30:00,172.53,172.68,172.38,172.68,4884.0,159.1611,159.2995,159.0227,159.2995,4884.0
2021-04-28 14:35:00,172.66,173.06,172.66,173.0,2927.0,159.281,159.65,159.281,159.5947,2927.0
2021-04-28 14:40:00,173.0,173.06,172.92,172.92,5155.0,159.5947,159.65,159.5209,159.5209,5155.0
2021-04-28 14:45:00,172.95,173.05,172.69,172.69,4907.0,159.5485,159.6408,159.3087,159.3087,4907.0
2021-04-28 14:50:00,172.68,172.86,172.68,172.69,3933.0,159.2995,159.4655,159.2995,159.3087,3933.0
2021-04-28 14:55:00,172.63,172.71,172.61,172.7,6323.0,159.2533,159.3271,159.2349,159.3179,6323.0
2021-04-28 15:00:00,172.68,172.77,172.59,172.62,7346.0,159.2995,159.3825,159.2164,159.2441,7346.0
2021-04-28 15:05:00,172.6,172.61,172.52,172.53,2621.0,159.2257,159.2349,159.1519,159.1611,2621.0
2021-04-28 15:10:00,172.53,172.59,172.2,172.32,7551.0,159.1611,159.2164,158.8567,158.9674,7551.0
2021-04-28 15:15:00,172.33,172.41,172.28,172.29,6336.0,158.9766,159.0504,158.9305,158.9397,6336.0
2021-04-28 15:20:00,172.22,172.26,172.08,172.19,6528.0,158.8751,158.912,158.746,158.8474,6528.0
2021-04-28 15:25:00,172.2,172.23,172.09,172.09,9910.0,158.8567,158.8843,158.7552,158.7552,9910.0
2021-04-28 15:30:00,172.1,172.14,171.99,171.99,10642.0,158.7644,158.8013,158.6629,158.6629,10642.0
2021-04-28 15:35:00,172.01,172.43,172.01,172.35,13740.0,158.6814,159.0688,158.6814,158.995,13740.0
2021-04-28 15:40:00,172.37,172.5,172.37,172.45,7490.0,159.0135,159.1334,159.0135,159.0873,7490.0
2021-04-28 15:45:00,172.48,172.63,172.47,172.63,9236.0,159.115,159.2533,159.1057,159.2533,9236.0
2021-04-28 15:50:00,172.61,172.63,172.33,172.51,14983.0,159.2349,159.2533,158.9766,159.1426,14983.0
2021-04-28 15:55:00,172.49,172.66,172.33,172.66,32984.0,159.1242,159.281,158.9766,159.281,32984.0
2021-04-29 09:30:00,172.7,173.15,172.59,172.69,20367.0,159.3179,159.7331,159.2164,159.3087,20367.0
2021-04-29 09:35:00,172.77,173.03,172.57,172.91,5782.0,159.3825,159.6224,159.198,159.5116,5782.0
2021-04-29 09:40:00,172.9,172.97,172.48,172.5,11783.0,159.5024,159.567,159.115,159.1334,11783.0
2021-04-29 09:45:00,172.44,172.75,172.23,172.38,9426.0,159.0781,159.364,158.8843,159.0227,9426.0
2021-04-29 09:50:00,172.35,172.8,172.35,172.36,6846.0,158.995,159.4102,158.995,159.0043,6846.0
2021-04-29 09:55:00,172.46,172.6,172.06,172.06,9658.0,159.0965,159.2257,158.7275,158.7275,9658.0
2021-04-29 10:00:00,172.14,172.35,172.11,172.16,5199.0,158.8013,158.995,158.7736,158.8198,5199.0
2021-04-29 10:05:00,172.16,172.51,172.02,172.49,6635.0,158.8198,159.1426,158.6906,159.1242,6635.0
2021-04-29 10:10:00,172.6,172.79,172.56,172.56,4912.0,159.2257,159.4009,159.1888,159.1888,4912.0
2021-04-29 10:15:00,172.58,172.93,172.57,172.93,4400.0,159.2072,159.5301,159.198,159.5301,4400.0
2021-04-29 10:20:00,172.85,172.96,172.69,172.74,1331.0,159.4563,159.5578,159.3087,159.3548,1331.0
2021-04-29 10:25:00,172.74,172.74,172.43,172.53,7698.0,159.3548,159.3548,159.0688,159.1611,7698.0
2021-04-29 10:30:00,172.63,172.68,172.34,172.68,2927.0,159.2533,159.2995,158.9858,159.2995,2927.0
2021-04-29 10:35:00,172.69,172.81,172.51,172.51,2809.0,159.3087,159.4194,159.1426,159.1426,2809.0
2021-04-29 10:40:00,172.54,172.63,171.91,172.31,9077.0,159.1703,159.2533,158.5891,158.9581,9077.0
2021-04-29 10:45:00,172.44,172.74,172.4,172.55,4343.0,159.0781,159.3548,159.0412,159.1795,4343.0
2021-04-29 10:50:00,172.56,172.65,172.48,172.61,4434.0,159.1888,159.2718,159.115,159.2349,4434.0
2021-04-29 10:55:00,172.55,172.62,172.48,172.61,4532.0,159.1795,159.2441,159.115,159.2349,4532.0
2021-04-29 11:00:00,172.5,172.61,172.45,172.52,3073.0,159.1334,159.2349,159.0873,159.1519,3073.0
2021-04-29 11:05:00,172.51,172.53,172.36,172.39,3784.0,159.1426,159.1611,159.0043,159.0319,3784.0
2021-04-29 11:10:00,172.39,172.46,172.24,172.35,2705.0,159.0319,159.0965,158.8936,158.995,2705.0
2021-04-29 11:15:00,172.17,172.26,172.16,172.16,1894.0,158.829,158.912,158.8198,158.8198,1894.0
2021-04-29 11:20:00,172.15,172.33,172.15,172.21,1829.0,158.8105,158.9766,158.8105,158.8659,1829.0
2021-04-29 11:25:00,172.16,172.29,172.16,172.2,3299.0,158.8198,158.9397,158.8198,158.8567,3299.0
2021-04-29 11:30:00,172.09,172.17,171.91,172.14,3390.0,158.7552,158.829,158.5891,158.8013,3390.0
2021-04-29 11:35:00,172.18,172.24,172.05,172.05,2203.0,158.8382,158.8936,158.7183,158.7183,2203.0
2021-04-29 11:40:00,172.04,172.08,171.92,172.05,2266.0,158.7091,158.746,158.5984,158.7183,2266.0
2021-04-29 11:45:00,172.0,172.0,171.85,171.85,2079.0,158.6722,158.6722,158.5338,158.5338,2079.0
2021-04-29 11:50:00,171.84,171.97,171.79,171.79,1691.0,158.5246,158.6445,158.4784,158.4784,1691.0
2021-04-29 11:55:00,171.82,172.2,171.82,172.11,2041.0,158.5061,158.8567,158.5061,158.7736,2041.0
2021-04-29 12:00:00,172.1,172.12,171.86,171.88,1039.0,158.7644,158.7829,158.543,158.5615,1039.0
2021-04-29 12:05:00,171.8,172.04,171.68,171.99,4201.0,158.4877,158.7091,158.377,158.6629,4201.0
2021-04-29 12:10:00,172.05,172.23,172.05,172.23,3583.0,158.7183,158.8843,158.7183,158.8843,3583.0
2021-04-29 12:15:00,172.25,172.26,172.11,172.17,2786.0,158.9028,158.912,158.7736,158.829,2786.0
2021-04-29 12:20:00,172.09,172.19,171.98,171.98,3346.0,158.7552,158.8474,158.6537,158.6537,3346.0
2021-04-29 12:25:00,172.01,172.01,171.65,171.87,4052.0,158.6814,158.6814,158.3493,158.5522,4052.0
2021-04-29 12:30:00,171.78,171.88,171.71,171.79,2208.0,158.4692,158.5615,158.4046,158.4784,2208.0
2021-04-29 12:35:00,171.77,171.82,171.59,171.74,2685.0,158.46,158.5061,158.2939,158.4323,2685.0
2021-04-29 12:40:00,171.69,171.73,171.54,171.61,4233.0,158.3862,158.4231,158.2478,158.3124,4233.0
2021-04-29 12:45:00,171.62,171.83,171.61,171.8,1525.0,158.3216,158.5153,158.3124,158.4877,1525.0
2021-04-29 12:50:00,171.74,171.83,171.68,171.83,3126.0,158.4323,158.5153,158.377,158.5153,3126.0
2021-04-29 12:55:00,171.82,171.83,171.65,171.74,2940.0,158.5061,158.5153,158.3493,158.4323,2940.0
2021-04-29 13:00:00,171.72,171.72,171.6,171.63,3617.0,158.4139,158.4139,158.3032,158.3308,3617.0
2021-04-29 13:05:00,171.63,171.84,171.59,171.79,1600.0,158.3308,158.5246,158.2939,158.4784,1600.0
2021-04-29 13:10:00,171.78,171.82,171.72,171.82,2204.0,158.4692,158.5061,158.4139,158.5061,2204.0
2021-04-29 13:15:00,171.81,171.93,171.74,171.88,3042.0,158.4969,158.6076,158.4323,158.5615,3042.0
2021-04-29 13:20:00,171.92,171.92,171.76,171.76,5045.0,158.5984,158.5984,158.4508,158.4508,5045.0
2021-04-29 13:25:00,171.8,171.89,171.73,171.86,2259.0,158.4877,158.5707,158.4231,158.543,2259.0
2021-04-29 13:30:00,171.86,171.91,171.76,171.81,3012.0,158.543,158.5891,158.4508,158.4969,3012.0
2021-04-29 13:35:00,171.75,171.84,171.74,171.82,5442.0,158.4415,158.5246,158.4323,158.5061,5442.0
2021-04-29 13:40:00,171.85,171.89,171.8,171.89,2100.0,158.5338,158.5707,158.4877,158.5707,2100.0
2021-04-29 13:45:00,171.84,171.86,171.77,171.86,1759.0,158.5246,158.543,158.46,158.543,1759.0
2021-04-29 13:50:00,171.85,171.94,171.85,171.94,3436.0,158.5338,158.6168,158.5338,158.6168,3436.0
2021-04-29 13:55:00,171.98,172.0,171.76,171.77,2051.0,158.6537,158.6722,158.4508,158.46,2051.0
2021-04-29 14:00:00,171.8,171.99,171.77,171.9,3673.0,158.4877,158.6629,158.46,158.5799,3673.0
2021-04-29 14:05:00,171.93,171.93,171.8,171.83,6058.0,158.6076,158.6076,158.4877,158.5153,6058.0
2021-04-29 14:10:00,171.86,172.07,171.86,172.02,6228.0,158.543,158.7367,158.543,158.6906,6228.0
2021-04-29 14:15:00,172.04,172.35,172.04,172.35,9347.0,158.7091,158.995,158.7091,158.995,9347.0
2021-04-29 14:20:00,172.34,172.45,172.3,172.38,4032.0,158.9858,159.0873,158.9489,159.0227,4032.0
2021-04-29 14:25:00,172.31,172.31,172.14,172.27,2135.0,158.9581,158.9581,158.8013,158.9212,2135.0
2021-04-29 14:30:00,172.26,172.4,172.21,172.34,2877.0,158.912,159.0412,158.8659,158.9858,2877.0
2021-04-29 14:35:00,172.35,172.36,172.24,172.28,3774.0,158.995,159.0043,158.8936,158.9305,3774.0
2021-04-29 14:40:00,172.28,172.52,172.28,172.46,3493.0,158.9305,159.1519,158.9305,159.0965,3493.0
2021-04-29 14:45:00,172.45,172.65,172.39,172.51,5258.0,159.0873,159.2718,159.0319,159.1426,5258.0
2021-04-29 14:50:00,172.48,172.52,172.41,172.52,4267.0,159.115,159.1519,159.0504,159.1519,4267.0
2021-04-29 14:55:00,172.53,172.58,172.49,172.53,2583.0,159.1611,159.2072,159.1242,159.1611,2583.0
2021-04-29 15:00:00,172.58,172.72,172.54,172.71,5263.0,159.2072,159.3364,159.1703,159.3271,5263.0
2021-04-29 15:05:00,172.73,172.9,172.73,172.89,3204.0,159.3456,159.5024,159.3456,159.4932,3204.0
2021-04-29 15:10:00,172.9,172.98,172.8,172.94,4476.0,159.5024,159.5762,159.4102,159.5393,4476.0
2021-04-29 15:15:00,172.96,173.07,172.86,172.96,4970.0,159.5578,159.6593,159.4655,159.5578,4970.0
2021-04-29 15:20:00,172.98,173.0,172.74,172.75,3644.0,159.5762,159.5947,159.3548,159.364,3644.0
2021-04-29 15:25:00,172.8,172.83,172.59,172.6,5393.0,159.4102,159.4378,159.2164,159.2257,5393.0
2021-04-29 15:30:00,172.61,172.84,172.61,172.84,6823.0,159.2349,159.4471,159.2349,159.4471,6823.0
2021-04-29 15:35:00,172.81,172.96,172.78,172.95,5305.0,159.4194,159.5578,159.3917,159.5485,5305.0
2021-04-29 15:40:00,172.95,173.15,172.94,173.15,8733.0,159.5485,159.7331,159.5393,159.7331,8733.0
2021-04-29 15:45:00,173.14,173.41,173.11,173.38,10588.0,159.7238,159.9729,159.6962,159.9452,10588.0
2021-04-29 15:50:00,173.34,173.4,173.23,173.29,21530.0,159.9083,159.9637,159.8069,159.8622,21530.0
2021-04-29 15:55:00,173.31,173.38,173.1,173.15,37730.0,159.8807,159.9452,159.6869,159.7331,37730.0
2021-04-30 09:30:00,172.89,173.03,172.52,172.65,14026.0,159.4932,159.6224,159.1519,159.2718,14026.0
2021-04-30 09:35:00,172.7,172.7,171.86,171.93,9558.0,159.3179,159.3179,158.543,158.6076,9558.0
2021-04-30 09:40:00,172.03,172.6,172.02,172.59,47418.0,158.6998,159.2257,158.6906,159.2164,47418.0
2021-04-30 09:45:00,172.61,173.5,172.61,173.5,7967.0,159.2349,160.0559,159.2349,160.0559,7967.0
2021-04-30 09:50:00,173.57,173.88,173.25,173.74,4068.0,160.1205,160.4065,159.8253,160.2773,4068.0
2021-04-30 09:55:00,173.7,173.7,173.17,173.17,3380.0,160.2404,160.2404,159.7515,159.7515,3380.0
2021-04-30 10:00:00,173.1,173.1,172.63,172.83,2876.0,159.6869,159.6869,159.2533,159.4378,2876.0
2021-04-30 10:05:00,173.0,173.0,172.41,172.41,3820.0,159.5947,159.5947,159.0504,159.0504,3820.0
2021-04-30 10:10:00,172.54,172.61,172.35,172.47,7837.0,159.1703,159.2349,158.995,159.1057,7837.0
2021-04-30 10:15:00,172.46,172.53,172.16,172.16,1832.0,159.0965,159.1611,158.8198,158.8198,1832.0
2021-04-30 10:20:00,172.14,172.2,171.97,172.18,2670.0,158.8013,158.8567,158.6445,158.8382,2670.0
2021-04-30 10:25:00,172.2,172.6,172.06,172.49,12949.0,158.8567,159.2257,158.7275,159.1242,12949.0
2021-04-30 10:30:00,172.46,172.46,172.14,172.14,5184.0,159.0965,159.0965,158.8013,158.8013,5184.0
2021-04-30 10:35:00,172.06,172.06,171.77,171.96,6830.0,158.7275,158.7275,158.46,158.6353,6830.0
2021-04-30 10:40:00,171.95,171.95,171.66,171.72,8944.0,158.626,158.626,158.3585,158.4139,8944.0
2021-04-30 10:45:00,171.68,171.68,171.34,171.36,7823.0,158.377,158.377,158.0633,158.0818,7823.0
2021-04-30 10:50:00,171.37,171.5,171.26,171.26,8808.0,158.091,158.2109,157.9895,157.9895,8808.0
2021-04-30 10:55:00,171.2,171.5,171.19,171.4,16024.0,157.9342,158.2109,157.9249,158.1187,16024.0
2021-04-30 11:00:00,171.45,171.55,171.22,171.36,10139.0,158.1648,158.257,157.9526,158.0818,10139.0
2021-04-30 11:05:00,171.34,171.36,171.04,171.04,12241.0,158.0633,158.0818,157.7866,157.7866,12241.0
2021-04-30 11:10:00,171.06,171.18,170.91,171.13,16786.0,157.805,157.9157,157.6666,157.8696,16786.0
2021-04-30 11:15:00,171.17,171.18,170.86,170.86,6580.0,157.9065,157.9157,157.6205,157.6205,6580.0
2021-04-30 11:20:00,170.92,171.2,170.88,170.95,7068.0,157.6758,157.9342,157.6389,157.7035,7068.0
2021-04-30 11:25:00,170.95,171.0,170.88,170.89,6887.0,157.7035,157.7497,157.6389,157.6482,6887.0
2021-04-30 11:30:00,170.89,170.96,170.76,170.84,6909.0,157.6482,157.7127,157.5282,157.602,6909.0
2021-04-30 11:35:00,170.85,170.85,170.53,170.55,11515.0,157.6113,157.6113,157.3161,157.3345,11515.0
2021-04-30 11:40:00,170.54,170.7,170.41,170.66,27475.0,157.3253,157.4729,157.2054,157.436,27475.0
2021-04-30 11:45:00,170.62,170.81,170.54,170.69,15534.0,157.3991,157.5744,157.3253,157.4637,15534.0
2021-04-30 11:50:00,170.71,170.73,170.28,170.34,6512.0,157.4821,157.5006,157.0854,157.1408,6512.0
2021-04-30 11:55:00,170.41,170.58,170.33,170.49,20280.0,157.2054,157.3622,157.1316,157.2792,20280.0
2021-04-30 12:00:00,170.49,170.5,170.32,170.35,6264.0,157.2792,157.2884,157.1223,157.15,6264.0
2021-04-30 12:05:00,170.36,170.42,170.12,170.37,20319.0,157.1592,157.2146,156.9378,157.1685,20319.0
2021-04-30 12:10:00,170.34,170.85,170.34,170.73,18366.0,157.1408,157.6113,157.1408,157.5006,18366.0
2021-04-30 12:15:00,170.67,170.74,170.64,170.74,3285.0,157.4452,157.5098,157.4175,157.5098,3285.0
2021-04-30 12:20:00,170.79,171.08,170.79,170.98,3896.0,157.5559,157.8235,157.5559,157.7312,3896.0
2021-04-30 12:25:00,171.04,171.38,171.02,171.33,4220.0,157.7866,158.1002,157.7681,158.0541,4220.0
2021-04-30 12:30:00,171.33,171.66,171.3,171.66,6681.0,158.0541,158.3585,158.0264,158.3585,6681.0
2021-04-30 12:35:00,171.67,171.71,171.34,171.37,6331.0,158.3677,158.4046,158.0633,158.091,6331.0
2021-04-30 12:40:00,171.36,171.63,171.36,171.54,2770.0,158.0818,158.3308,158.0818,158.2478,2770.0
2021-04-30 12:45:00,171.58,171.58,171.19,171.19,3478.0,158.2847,158.2847,157.9249,157.9249,3478.0
2021-04-30 12:50:00,171.09,171.22,170.9,171.09,4706.0,157.8327,157.9526,157.6574,157.8327,4706.0
2021-04-30 12:55:00,171.08,171.28,171.07,171.22,3515.0,157.8235,158.008,157.8142,157.9526,3515.0
2021-04-30 13:00:00,171.27,171.27,170.98,170.99,4252.0,157.9987,157.9987,157.7312,157.7404,4252.0
2021-04-30 13:05:00,170.99,171.38,170.99,171.38,2046.0,157.7404,158.1002,157.7404,158.1002,2046.0
2021-04-30 13:10:00,171.28,171.47,171.28,171.45,4853.0,158.008,158.1832,158.008,158.1648,4853.0
2021-04-30 13:15:00,171.46,171.47,171.37,171.43,4172.0,158.174,158.1832,158.091,158.1463,4172.0
2021-04-30 13:20:00,171.47,171.47,171.21,171.41,4222.0,158.1832,158.1832,157.9434,158.1279,4222.0
2021-04-30 13:25:00,171.45,171.46,171.25,171.35,3387.0,158.1648,158.174,157.9803,158.0725,3387.0
2021-04-30 13:30:00,171.32,171.38,171.21,171.35,2375.0,158.0449,158.1002,157.9434,158.0725,2375.0
2021-04-30 13:35:00,171.25,171.42,171.09,171.09,6379.0,157.9803,158.1371,157.8327,157.8327,6379.0
2021-04-30 13:40:00,171.1,171.31,171.05,171.06,10183.0,157.8419,158.0356,157.7958,157.805,10183.0
2021-04-30 13:45:00,171.02,171.03,170.74,170.74,7040.0,157.7681,157.7773,157.5098,157.5098,7040.0
2021-04-30 13:50:00,170.8,170.96,170.74,170.96,6005.0,157.5651,157.7127,157.5098,157.7127,6005.0
2021-04-30 13:55:00,170.88,170.88,170.62,170.75,4279.0,157.6389,157.6389,157.3991,157.519,4279.0
2021-04-30 14:00:00,170.77,170.88,170.76,170.77,2033.0,157.5375,157.6389,157.5282,157.5375,2033.0
2021-04-30 14:05:00,170.78,170.83,170.51,170.71,7429.0,157.5467,157.5928,157.2976,157.4821,7429.0
2021-04-30 14:10:00,170.74,170.88,170.74,170.85,3664.0,157.5098,157.6389,157.5098,157.6113,3664.0
2021-04-30 14:15:00,170.79,170.96,170.77,170.82,5864.0,157.5559,157.7127,157.5375,157.5836,5864.0
2021-04-30 14:20:00,170.8,170.97,170.79,170.84,5748.0,157.5651,157.722,157.5559,157.602,5748.0
2021-04-30 14:25:00,170.83,170.9,170.74,170.9,2901.0,157.5928,157.6574,157.5098,157.6574,2901.0
2021-04-30 14:30:00,170.87,170.93,170.82,170.83,4469.0,157.6297,157.6851,157.5836,157.5928,4469.0
2021-04-30 14:35:00,170.92,170.97,170.83,170.94,3622.0,157.6758,157.722,157.5928,157.6943,3622.0
2021-04-30 14:40:00,170.9,171.05,170.9,171.05,3766.0,157.6574,157.7958,157.6574,157.7958,3766.0
2021-04-30 14:45:00,171.02,171.02,170.72,170.79,4767.0,157.7681,157.7681,157.4913,157.5559,4767.0
2021-04-30 14:50:00,170.74,170.83,170.67,170.78,7221.0,157.5098,157.5928,157.4452,157.5467,7221.0
2021-04-30 14:55:00,170.75,170.88,170.72,170.83,4148.0,157.519,157.6389,157.4913,157.5928,4148.0
2021-04-30 15:00:00,170.86,171.02,170.86,170.93,8723.0,157.6205,157.7681,157.6205,157.6851,8723.0
2021-04-30 15:05:00,170.93,170.93,170.74,170.86,5477.0,157.6851,157.6851,157.5098,157.6205,5477.0
2021-04-30 15:10:00,170.88,170.99,170.88,170.96,5730.0,157.6389,157.7404,157.6389,157.7127,5730.0
2021-04-30 15:15:00,170.91,170.92,170.69,170.81,5593.0,157.6666,157.6758,157.4637,157.5744,5593.0
2021-04-30 15:20:00,170.8,171.01,170.77,170.98,9362.0,157.5651,157.7589,157.5375,157.7312,9362.0
2021-04-30 15:25:00,170.97,171.09,170.93,171.08,7899.0,157.722,157.8327,157.6851,157.8235,7899.0
2021-04-30 15:30:00,171.1,171.16,170.96,171.16,16587.0,157.8419,157.8973,157.7127,157.8973,16587.0
2021-04-30 15:35:00,171.14,171.46,171.14,171.26,22308.0,157.8788,158.174,157.8788,157.9895,22308.0
2021-04-30 15:40:00,171.28,171.28,170.87,171.0,24718.0,158.008,158.008,157.6297,157.7497,24718.0
2021-04-30 15:45:00,170.97,171.25,170.7,171.25,24052.0,157.722,157.9803,157.4729,157.9803,24052.0
2021-04-30 15:50:00,171.25,171.43,171.09,171.37,34995.0,157.9803,158.1463,157.8327,158.091,34995.0
2021-04-30 15:55:00,171.42,171.51,171.11,171.26,99301.0,158.1371,158.2201,157.8511,157.9895,99301.0
2021-05-03 09:30:00,172.64,172.95,172.51,172.85,13122.0,159.2626,159.5485,159.1426,159.4563,13122.0
2021-05-03 09:35:00,172.88,173.21,172.79,172.79,2516.0,159.484,159.7884,159.4009,159.4009,2516.0
2021-05-03 09:40:00,172.59,173.21,172.58,173.13,5522.0,159.2164,159.7884,159.2072,159.7146,5522.0
2021-05-03 09:45:00,173.16,173.44,173.01,173.43,6186.0,159.7423,160.0006,159.6039,159.9914,6186.0
2021-05-03 09:50:00,173.55,173.55,173.18,173.48,3057.0,160.1021,160.1021,159.7607,160.0375,3057.0
2021-05-03 09:55:00,173.52,173.65,173.4,173.65,5780.0,160.0744,160.1943,159.9637,160.1943,5780.0
2021-05-03 10:00:00,173.63,173.73,173.07,173.15,10354.0,160.1759,160.2681,159.6593,159.7331,10354.0
2021-05-03 10:05:00,173.12,173.15,172.8,172.93,5213.0,159.7054,159.7331,159.4102,159.5301,5213.0
2021-05-03 10:10:00,173.02,173.02,172.62,172.65,3165.0,159.6131,159.6131,159.2441,159.2718,3165.0
2021-05-03 10:15:00,172.72,172.84,172.36,172.36,5407.0,159.3364,159.4471,159.0043,159.0043,5407.0
2021-05-03 10:20:00,172.38,172.46,172.28,172.46,5446.0,159.0227,159.0965,158.9305,159.0965,5446.0
2021-05-03 10:25:00,172.43,172.55,172.27,172.28,2835.0,159.0688,159.1795,158.9212,158.9305,2835.0
2021-05-03 10:30:00,172.25,172.35,172.11,172.32,3729.0,158.9028,158.995,158.7736,158.9674,3729.0
2021-05-03 10:35:00,172.47,172.66,172.47,172.59,1533.0,159.1057,159.281,159.1057,159.2164,1533.0
2021-05-03 10:40:00,172.74,172.88,172.67,172.8,3520.0,159.3548,159.484,159.2902,159.4102,3520.0
2021-05-03 10:45:00,172.73,172.86,172.71,172.71,1594.0,159.3456,159.4655,159.3271,159.3271,1594.0
2021-05-03 10:50:00,172.77,172.96,172.67,172.9,2007.0,159.3825,159.5578,159.2902,159.5024,2007.0
2021-05-03 10:55:00,172.93,173.07,172.82,172.88,4239.0,159.5301,159.6593,159.4286,159.484,4239.0
2021-05-03 11:00:00,173.0,173.09,172.74,172.74,4600.0,159.5947,159.6777,159.3548,159.3548,4600.0
2021-05-03 11:05:00,172.7,173.08,172.7,173.03,7272.0,159.3179,159.6685,159.3179,159.6224,7272.0
2021-05-03 11:10:00,173.0,173.37,172.99,173.37,2748.0,159.5947,159.936,159.5855,159.936,2748.0
2021-05-03 11:15:00,173.32,173.37,173.22,173.22,1953.0,159.8899,159.936,159.7976,159.7976,1953.0
2021-05-03 11:20:00,173.24,173.34,173.16,173.33,3822.0,159.8161,159.9083,159.7423,159.8991,3822.0
2021-05-03 11:25:00,173.35,173.35,173.3,173.33,702.0,159.9176,159.9176,159.8714,159.8991,702.0
2021-05-03 11:30:00,173.23,173.25,173.09,173.12,2729.0,159.8069,159.8253,159.6777,159.7054,2729.0
2021-05-03 11:35:00,173.12,173.41,173.12,173.41,1249.0,159.7054,159.9729,159.7054,159.9729,1249.0
2021-05-03 11:40:00,173.34,173.34,173.24,173.31,801.0,159.9083,159.9083,159.8161,159.8807,801.0
2021-05-03 11:45:00,173.35,173.48,173.31,173.4,1840.0,159.9176,160.0375,159.8807,159.9637,1840.0
2021-05-03 11:50:00,173.51,173.58,173.48,173.5,2614.0,160.0652,160.1297,160.0375,160.0559,2614.0
2021-05-03 11:55:00,173.58,173.66,173.26,173.31,2507.0,160.1297,160.2035,159.8345,159.8807,2507.0
2021-05-03 12:00:00,173.35,173.38,173.17,173.22,2215.0,159.9176,159.9452,159.7515,159.7976,2215.0
2021-05-03 12:05:00,173.2,173.2,173.1,173.15,1958.0,159.7792,159.7792,159.6869,159.7331,1958.0
2021-05-03 12:10:00,173.15,173.21,173.09,173.13,993.0,159.7331,159.7884,159.6777,159.7146,993.0
2021-05-03 12:15:00,173.11,173.12,173.06,173.07,834.0,159.6962,159.7054,159.65,159.6593,834.0
2021-05-03 12:20:00,173.05,173.22,173.04,173.17,1330.0,159.6408,159.7976,159.6316,159.7515,1330.0
2021-05-03 12:25:00,173.24,173.32,173.19,173.27,2206.0,159.8161,159.8899,159.77,159.8438,2206.0
2021-05-03 12:30:00,173.29,173.35,173.23,173.35,1937.0,159.8622,159.9176,159.8069,159.9176,1937.0
2021-05-03 12:35:00,173.35,173.35,173.16,173.22,2600.0,159.9176,159.9176,159.7423,159.7976,2600.0
2021-05-03 12:40:00,173.29,173.44,173.29,173.36,3546.0,159.8622,160.0006,159.8622,159.9268,3546.0
2021-05-03 12:45:00,173.41,173.56,173.41,173.49,4520.0,159.9729,160.1113,159.9729,160.0467,4520.0
2021-05-03 12:50:00,173.53,173.53,173.41,173.42,2521.0,160.0836,160.0836,159.9729,159.9821,2521.0
2021-05-03 12:55:00,173.45,173.48,173.26,173.26,4899.0,160.0098,160.0375,159.8345,159.8345,4899.0
2021-05-03 13:00:00,173.31,173.37,173.22,173.23,1373.0,159.8807,159.936,159.7976,159.8069,1373.0
2021-05-03 13:05:00,173.21,173.28,173.21,173.25,1502.0,159.7884,159.853,159.7884,159.8253,1502.0
2021-05-03 13:10:00,173.27,173.39,173.2,173.37,1700.0,159.8438,159.9545,159.7792,159.936,1700.0
2021-05-03 13:15:00,173.34,173.4,173.25,173.32,2484.0,159.9083,159.9637,159.8253,159.8899,2484.0
2021-05-03 13:20:00,173.3,173.34,173.22,173.34,5753.0,159.8714,159.9083,159.7976,159.9083,5753.0
2021-05-03 13:25:00,173.38,173.45,173.33,173.38,1841.0,159.9452,160.0098,159.8991,159.9452,1841.0
2021-05-03 13:30:00,173.46,173.54,173.39,173.46,2136.0,160.019,160.0928,159.9545,160.019,2136.0
2021-05-03 13:35:00,173.44,173.47,173.38,173.47,2606.0,160.0006,160.0283,159.9452,160.0283,2606.0
2021-05-03 13:40:00,173.4,173.4,173.25,173.29,2772.0,159.9637,159.9637,159.8253,159.8622,2772.0
2021-05-03 13:45:00,173.27,173.27,173.12,173.14,1773.0,159.8438,159.8438,159.7054,159.7238,1773.0
2021-05-03 13:50:00,173.22,173.34,173.19,173.24,1780.0,159.7976,159.9083,159.77,159.8161,1780.0
2021-05-03 13:55:00,173.31,173.38,173.28,173.31,2001.0,159.8807,159.9452,159.853,159.8807,2001.0
2021-05-03 14:00:00,173.29,173.29,173.08,173.13,2739.0,159.8622,159.8622,159.6685,159.7146,2739.0
2021-05-03 14:05:00,173.15,173.2,173.0,173.16,4151.0,159.7331,159.7792,159.5947,159.7423,4151.0
2021-05-03 14:10:00,173.13,173.25,173.09,173.24,1763.0,159.7146,159.8253,159.6777,159.8161,1763.0
2021-05-03 14:15:00,173.26,173.32,173.22,173.31,8344.0,159.8345,159.8899,159.7976,159.8807,8344.0
2021-05-03 14:20:00,173.31,173.45,173.29,173.35,3329.0,159.8807,160.0098,159.8622,159.9176,3329.0
2021-05-03 14:25:00,173.39,173.56,173.39,173.4,2811.0,159.9545,160.1113,159.9545,159.9637,2811.0
2021-05-03 14:30:00,173.4,173.51,173.4,173.44,3386.0,159.9637,160.0652,159.9637,160.0006,3386.0
2021-05-03 14:35:00,173.47,173.64,173.46,173.61,3821.0,160.0283,160.1851,160.019,160.1574,3821.0
2021-05-03 14:40:00,173.66,173.79,173.62,173.68,4225.0,160.2035,160.3235,160.1666,160.222,4225.0
2021-05-03 14:45:00,173.7,173.87,173.7,173.85,2230.0,160.2404,160.3973,160.2404,160.3788,2230.0
2021-05-03 14:50:00,173.88,173.99,173.76,173.8,4144.0,160.4065,160.508,160.2958,160.3327,4144.0
2021-05-03 14:55:00,173.8,173.84,173.55,173.64,2156.0,160.3327,160.3696,160.1021,160.1851,2156.0
2021-05-03 15:00:00,173.6,173.6,173.43,173.43,2274.0,160.1482,160.1482,159.9914,159.9914,2274.0
2021-05-03 15:05:00,173.42,173.49,173.34,173.49,2303.0,159.9821,160.0467,159.9083,160.0467,2303.0
2021-05-03 15:10:00,173.41,173.41,173.28,173.3,3692.0,159.9729,159.9729,159.853,159.8714,3692.0
2021-05-03 15:15:00,173.28,173.33,173.21,173.22,2389.0,159.853,159.8991,159.7884,159.7976,2389.0
2021-05-03 15:20:00,173.18,173.24,173.12,173.18,3737.0,159.7607,159.8161,159.7054,159.7607,3737.0
2021-05-03 15:25:00,173.17,173.17,173.08,173.08,7584.0,159.7515,159.7515,159.6685,159.6685,7584.0
2021-05-03 15:30:00,173.13,173.14,173.0,173.1,5568.0,159.7146,159.7238,159.5947,159.6869,5568.0
2021-05-03 15:35:00,173.09,173.26,173.08,173.15,6498.0,159.6777,159.8345,159.6685,159.7331,6498.0
2021-05-03 15:40:00,173.16,173.24,173.03,173.04,6049.0,159.7423,159.8161,159.6224,159.6316,6049.0
2021-05-03 15:45:00,173.03,173.06,172.91,172.97,8454.0,159.6224,159.65,159.5116,159.567,8454.0
2021-05-03 15:50:00,173.06,173.06,172.8,172.83,16092.0,159.65,159.65,159.4102,159.4378,16092.0
2021-05-03 15:55:00,172.84,173.07,172.64,173.0,52747.0,159.4471,159.6593,159.2626,159.5947,52747.0
2021-05-04 09:30:00,171.98,172.97,171.98,172.94,14970.0,158.6537,159.567,158.6537,159.5393,14970.0
2021-05-04 09:35:00,173.26,173.92,173.26,173.92,3795.0,159.8345,160.4434,159.8345,160.4434,3795.0
2021-05-04 09:40:00,173.8,173.87,173.56,173.87,5032.0,160.3327,160.3973,160.1113,160.3973,5032.0
2021-05-04 09:45:00,173.79,174.1,173.62,173.62,8841.0,160.3235,160.6094,160.1666,160.1666,8841.0
2021-05-04 09:50:00,173.49,173.82,173.49,173.79,2461.0,160.0467,160.3511,160.0467,160.3235,2461.0
2021-05-04 09:55:00,173.76,174.34,173.76,174.27,7313.0,160.2958,160.8308,160.2958,160.7663,7313.0
2021-05-04 10:00:00,174.32,174.34,173.71,174.03,4079.0,160.8124,160.8308,160.2497,160.5449,4079.0
2021-05-04 10:05:00,174.02,174.74,173.98,174.74,3662.0,160.5356,161.1998,160.4987,161.1998,3662.0
2021-05-04 10:10:00,174.74,175.17,174.64,175.09,6342.0,161.1998,161.5965,161.1076,161.5227,6342.0
2021-05-04 10:15:00,175.17,175.59,174.98,175.59,13382.0,161.5965,161.984,161.4213,161.984,13382.0
2021-05-04 10:20:00,175.55,175.65,175.27,175.28,5374.0,161.9471,162.0393,161.6888,161.698,5374.0
2021-05-04 10:25:00,175.29,175.39,175.17,175.22,6141.0,161.7072,161.7995,161.5965,161.6427,6141.0
2021-05-04 10:30:00,175.22,175.49,174.95,174.95,9065.0,161.6427,161.8917,161.3936,161.3936,9065.0
2021-05-04 10:35:00,175.0,175.56,175.0,175.56,3700.0,161.4397,161.9563,161.4397,161.9563,3700.0
2021-05-04 10:40:00,175.43,175.43,175.11,175.11,6004.0,161.8364,161.8364,161.5412,161.5412,6004.0
2021-05-04 10:45:00,175.19,175.39,175.08,175.31,4238.0,161.615,161.7995,161.5135,161.7257,4238.0
2021-05-04 10:50:00,175.28,175.28,174.95,175.27,4610.0,161.698,161.698,161.3936,161.6888,4610.0
2021-05-04 10:55:00,175.46,175.49,175.21,175.32,4896.0,161.8641,161.8917,161.6334,161.7349,4896.0
2021-05-04 11:00:00,175.28,175.47,175.04,175.25,8788.0,161.698,161.8733,161.4766,161.6703,8788.0
2021-05-04 11:05:00,175.23,175.39,175.0,175.39,5168.0,161.6519,161.7995,161.4397,161.7995,5168.0
2021-05-04 11:10:00,175.38,175.38,174.56,174.7,6935.0,161.7903,161.7903,161.0338,161.1629,6935.0
2021-05-04 11:15:00,174.62,174.82,174.52,174.77,2653.0,161.0891,161.2736,160.9969,161.2275,2653.0
2021-05-04 11:20:00,174.75,175.12,174.71,174.97,19470.0,161.2091,161.5504,161.1722,161.412,19470.0
2021-05-04 11:25:00,174.99,175.63,174.98,175.63,24419.0,161.4305,162.0209,161.4213,162.0209,24419.0
2021-05-04 11:30:00,175.62,175.95,175.62,175.76,10968.0,162.0117,162.3161,162.0117,162.1408,10968.0
2021-05-04 11:35:00,175.78,176.08,175.73,175.96,11829.0,162.1593,162.436,162.1131,162.3253,11829.0
2021-05-04 11:40:00,175.97,176.33,175.93,176.32,11964.0,162.3345,162.6666,162.2976,162.6574,11964.0
2021-05-04 11:45:00,176.37,176.41,176.24,176.39,25205.0,162.7035,162.7404,162.5836,162.722,25205.0
2021-05-04 11:50:00,176.43,176.57,176.05,176.05,9714.0,162.7589,162.888,162.4083,162.4083,9714.0
2021-05-04 11:55:00,176.02,176.43,175.99,176.42,10541.0,162.3807,162.7589,162.353,162.7497,10541.0
2021-05-04 12:00:00,176.46,176.76,176.45,176.74,15551.0,162.7866,163.0633,162.7773,163.0449,15551.0
2021-05-04 12:05:00,176.77,177.13,176.74,177.12,12749.0,163.0725,163.4047,163.0449,163.3954,12749.0
2021-05-04 12:10:00,177.12,177.35,176.93,177.35,15065.0,163.3954,163.6076,163.2202,163.6076,15065.0
2021-05-04 12:15:00,177.44,177.47,177.22,177.47,11977.0,163.6906,163.7183,163.4877,163.7183,11977.0
2021-05-04 12:20:00,177.5,177.54,177.23,177.26,7012.0,163.746,163.7829,163.4969,163.5246,7012.0
2021-05-04 12:25:00,177.32,177.91,177.32,177.91,17996.0,163.5799,164.1242,163.5799,164.1242,17996.0
2021-05-04 12:30:00,177.91,178.1,177.66,177.89,15644.0,164.1242,164.2995,163.8936,164.1058,15644.0
2021-05-04 12:35:00,177.98,178.37,177.93,178.36,33356.0,164.1888,164.5486,164.1427,164.5393,33356.0
2021-05-04 12:40:00,178.31,178.43,178.03,178.29,18320.0,164.4932,164.6039,164.2349,164.4748,18320.0
2021-05-04 12:45:00,178.34,178.5,178.3,178.49,28741.0,164.5209,164.6685,164.484,164.6593,28741.0
2021-05-04 12:50:00,178.47,178.79,178.46,178.78,26858.0,164.6408,164.936,164.6316,164.9268,26858.0
2021-05-04 12:55:00,178.78,178.82,178.56,178.74,38161.0,164.9268,164.9637,164.7238,164.8899,38161.0
2021-05-04 13:00:00,178.75,179.01,178.72,178.96,30546.0,164.8991,165.139,164.8714,165.0929,30546.0
2021-05-04 13:05:00,178.9,179.22,178.83,179.19,19399.0,165.0375,165.3327,164.9729,165.305,19399.0
2021-05-04 13:10:00,179.16,179.37,178.92,179.35,26848.0,165.2774,165.4711,165.056,165.4526,26848.0
2021-05-04 13:15:00,179.38,179.56,178.91,178.98,35015.0,165.4803,165.6464,165.0467,165.1113,35015.0
2021-05-04 13:20:00,178.96,179.14,178.85,179.13,29876.0,165.0929,165.2589,164.9914,165.2497,29876.0
2021-05-04 13:25:00,179.12,179.19,178.95,179.15,15363.0,165.2405,165.305,165.0836,165.2681,15363.0
2021-05-04 13:30:00,179.09,179.16,178.96,179.1,13652.0,165.2128,165.2774,165.0929,165.222,13652.0
2021-05-04 13:35:00,179.06,179.17,178.99,179.07,17293.0,165.1851,165.2866,165.1205,165.1943,17293.0
2021-05-04 13:40:00,179.12,179.12,178.84,178.92,10195.0,165.2405,165.2405,164.9821,165.056,10195.0
2021-05-04 13:45:00,178.85,179.02,178.68,178.73,18399.0,164.9914,165.1482,164.8345,164.8807,18399.0
2021-05-04 13:50:00,178.75,178.82,178.59,178.59,9076.0,164.8991,164.9637,164.7515,164.7515,9076.0
2021-05-04 13:55:00,178.57,178.86,178.57,178.85,5200.0,164.7331,165.0006,164.7331,164.9914,5200.0
2021-05-04 14:00:00,178.85,178.95,178.78,178.87,9071.0,164.9914,165.0836,164.9268,165.0098,9071.0
2021-05-04 14:05:00,178.96,178.98,178.84,178.86,5546.0,165.0929,165.1113,164.9821,165.0006,5546.0
2021-05-04 14:10:00,179.0,179.2,179.0,179.12,9071.0,165.1298,165.3143,165.1298,165.2405,9071.0
2021-05-04 14:15:00,179.09,179.09,178.79,178.8,7271.0,165.2128,165.2128,164.936,164.9452,7271.0
2021-05-04 14:20:00,178.8,178.8,178.41,178.44,14514.0,164.9452,164.9452,164.5855,164.6131,14514.0
2021-05-04 14:25:00,178.46,178.72,178.46,178.68,11539.0,164.6316,164.8714,164.6316,164.8345,11539.0
2021-05-04 14:30:00,178.73,178.91,178.42,178.48,17757.0,164.8807,165.0467,164.5947,164.65,17757.0
2021-05-04 14:35:00,178.43,178.51,178.2,178.2,6768.0,164.6039,164.6777,164.3917,164.3917,6768.0
2021-05-04 14:40:00,178.22,178.61,178.22,178.54,8967.0,164.4102,164.77,164.4102,164.7054,8967.0
2021-05-04 14:45:00,178.64,178.7,178.44,178.44,8161.0,164.7976,164.853,164.6131,164.6131,8161.0
2021-05-04 14:50:00,178.47,178.55,178.43,178.46,7503.0,164.6408,164.7146,164.6039,164.6316,7503.0
2021-05-04 14:55:00,178.46,178.53,178.35,178.44,9752.0,164.6316,164.6962,164.5301,164.6131,9752.0
2021-05-04 15:00:00,178.43,178.51,178.3,178.49,11320.0,164.6039,164.6777,164.484,164.6593,11320.0
2021-05-04 15:05:00,178.49,178.49,178.07,178.18,11540.0,164.6593,164.6593,164.2718,164.3733,11540.0
2021-05-04 15:10:00,178.19,178.31,178.14,178.28,12838.0,164.3825,164.4932,164.3364,164.4655,12838.0
2021-05-04 15:15:00,178.25,178.69,178.25,178.52,22761.0,164.4379,164.8438,164.4379,164.6869,22761.0
2021-05-04 15:20:00,178.5,178.75,178.44,178.69,12623.0,164.6685,164.8991,164.6131,164.8438,12623.0
2021-05-04 15:25:00,178.7,178.84,178.65,178.75,34752.0,164.853,164.9821,164.8069,164.8991,34752.0
2021-05-04 15:30:00,178.75,178.87,178.63,178.76,24164.0,164.8991,165.0098,164.7884,164.9083,24164.0
2021-05-04 15:35:00,178.76,178.8,178.46,178.61,21830.0,164.9083,164.9452,164.6316,164.77,21830.0
2021-05-04 15:40:00,178.58,178.62,178.45,178.47,22882.0,164.7423,164.7792,164.6224,164.6408,22882.0
2021-05-04 15:45:00,178.47,178.82,178.47,178.82,46765.0,164.6408,164.9637,164.6408,164.9637,46765.0
2021-05-04 15:50:00,178.84,179.18,178.77,178.97,81157.0,164.9821,165.2958,164.9176,165.1021,81157.0
2021-05-04 15:55:00,178.93,179.01,178.38,178.65,104068.0,165.0652,165.139,164.5578,164.8069,104068.0
2021-05-05 09:30:00,177.65,178.19,176.39,176.82,59692.0,163.8844,164.3825,162.722,163.1187,59692.0
2021-05-05 09:35:00,177.14,177.75,177.08,177.25,9333.0,163.4139,163.9766,163.3585,163.5154,9333.0
2021-05-05 09:40:00,177.34,177.7,177.14,177.31,11462.0,163.5984,163.9305,163.4139,163.5707,11462.0
2021-05-05 09:45:00,177.36,177.54,177.28,177.41,7611.0,163.6168,163.7829,163.543,163.663,7611.0
2021-05-05 09:50:00,177.53,177.83,177.52,177.61,4740.0,163.7737,164.0504,163.7644,163.8475,4740.0
2021-05-05 09:55:00,177.71,177.85,177.55,177.78,5875.0,163.9397,164.0689,163.7921,164.0043,5875.0
2021-05-05 10:00:00,177.87,177.99,177.45,177.49,5628.0,164.0873,164.198,163.6999,163.7368,5628.0
2021-05-05 10:05:00,177.46,177.53,177.24,177.53,5414.0,163.7091,163.7737,163.5061,163.7737,5414.0
2021-05-05 10:10:00,177.58,177.78,177.55,177.71,6115.0,163.8198,164.0043,163.7921,163.9397,6115.0
2021-05-05 10:15:00,177.64,177.66,177.08,177.15,4394.0,163.8751,163.8936,163.3585,163.4231,4394.0
2021-05-05 10:20:00,177.15,177.16,177.01,177.1,4285.0,163.4231,163.4323,163.294,163.377,4285.0
2021-05-05 10:25:00,177.12,177.27,177.03,177.22,3249.0,163.3954,163.5338,163.3124,163.4877,3249.0
2021-05-05 10:30:00,177.18,177.19,176.82,177.05,6536.0,163.4508,163.46,163.1187,163.3309,6536.0
2021-05-05 10:35:00,177.07,177.52,177.07,177.45,7773.0,163.3493,163.7644,163.3493,163.6999,7773.0
2021-05-05 10:40:00,177.47,177.48,177.06,177.2,6515.0,163.7183,163.7275,163.3401,163.4692,6515.0
2021-05-05 10:45:00,177.17,177.6,177.17,177.52,7092.0,163.4416,163.8382,163.4416,163.7644,7092.0
2021-05-05 10:50:00,177.53,177.62,177.48,177.59,5734.0,163.7737,163.8567,163.7275,163.829,5734.0
2021-05-05 10:55:00,177.59,177.94,177.43,177.84,14306.0,163.829,164.1519,163.6814,164.0596,14306.0
2021-05-05 11:00:00,177.84,178.11,177.74,177.86,14640.0,164.0596,164.3087,163.9674,164.0781,14640.0
2021-05-05 11:05:00,177.96,178.3,177.96,178.3,3787.0,164.1703,164.484,164.1703,164.484,3787.0
2021-05-05 11:10:00,178.27,178.45,178.24,178.4,3453.0,164.4563,164.6224,164.4286,164.5762,3453.0
2021-05-05 11:15:00,178.39,178.47,178.31,178.47,13399.0,164.567,164.6408,164.4932,164.6408,13399.0
2021-05-05 11:20:00,178.49,178.66,178.33,178.46,10101.0,164.6593,164.8161,164.5117,164.6316,10101.0
2021-05-05 11:25:00,178.47,178.47,178.29,178.34,1703.0,164.6408,164.6408,164.4748,164.5209,1703.0
2021-05-05 11:30:00,178.41,178.41,178.28,178.34,1603.0,164.5855,164.5855,164.4655,164.5209,1603.0
2021-05-05 11:35:00,178.36,178.63,178.25,178.63,4528.0,164.5393,164.7884,164.4379,164.7884,4528.0
2021-05-05 11:40:00,178.64,178.89,178.64,178.89,3887.0,164.7976,165.0283,164.7976,165.0283,3887.0
2021-05-05 11:45:00,178.88,179.0,178.85,178.85,4637.0,165.019,165.1298,164.9914,164.9914,4637.0
2021-05-05 11:50:00,178.87,178.87,178.71,178.78,4462.0,165.0098,165.0098,164.8622,164.9268,4462.0
2021-05-05 11:55:00,178.75,179.02,178.75,179.02,4227.0,164.8991,165.1482,164.8991,165.1482,4227.0
2021-05-05 12:00:00,179.09,179.23,178.89,178.92,7175.0,165.2128,165.3419,165.0283,165.056,7175.0
2021-05-05 12:05:00,178.98,179.12,178.92,179.12,3313.0,165.1113,165.2405,165.056,165.2405,3313.0
2021-05-05 12:10:00,179.12,179.16,178.89,178.89,3188.0,165.2405,165.2774,165.0283,165.0283,3188.0
2021-05-05 12:15:00,178.91,179.01,178.86,178.89,2933.0,165.0467,165.139,165.0006,165.0283,2933.0
2021-05-05 12:20:00,178.87,178.87,178.73,178.84,7764.0,165.0098,165.0098,164.8807,164.9821,7764.0
2021-05-05 12:25:00,178.84,178.85,178.59,178.7,13346.0,164.9821,164.9914,164.7515,164.853,13346.0
2021-05-05 12:30:00,178.7,179.02,178.66,179.01,4735.0,164.853,165.1482,164.8161,165.139,4735.0
2021-05-05 12:35:00,178.98,179.22,178.87,179.17,5139.0,165.1113,165.3327,165.0098,165.2866,5139.0
2021-05-05 12:40:00,179.19,179.23,179.05,179.05,3281.0,165.305,165.3419,165.1759,165.1759,3281.0
2021-05-05 12:45:00,179.03,179.03,178.92,178.96,5507.0,165.1574,165.1574,165.056,165.0929,5507.0
2021-05-05 12:50:00,178.96,178.99,178.72,178.79,3693.0,165.0929,165.1205,164.8714,164.936,3693.0
2021-05-05 12:55:00,178.78,178.91,178.78,178.83,3765.0,164.9268,165.0467,164.9268,164.9729,3765.0
2021-05-05 13:00:00,178.83,179.06,178.82,178.96,3610.0,164.9729,165.1851,164.9637,165.0929,3610.0
2021-05-05 13:05:00,178.96,179.1,178.95,179.09,4630.0,165.0929,165.222,165.0836,165.2128,4630.0
2021-05-05 13:10:00,179.1,179.18,179.07,179.1,3640.0,165.222,165.2958,165.1943,165.222,3640.0
2021-05-05 13:15:00,179.13,179.13,178.98,178.98,4035.0,165.2497,165.2497,165.1113,165.1113,4035.0
2021-05-05 13:20:00,179.01,179.13,179.0,179.06,4629.0,165.139,165.2497,165.1298,165.1851,4629.0
2021-05-05 13:25:00,179.08,179.14,178.83,178.87,3510.0,165.2036,165.2589,164.9729,165.0098,3510.0
2021-05-05 13:30:00,178.81,178.87,178.58,178.67,3584.0,164.9545,165.0098,164.7423,164.8253,3584.0
2021-05-05 13:35:00,178.76,178.82,178.68,178.68,3174.0,164.9083,164.9637,164.8345,164.8345,3174.0
2021-05-05 13:40:00,178.69,178.69,178.58,178.65,2995.0,164.8438,164.8438,164.7423,164.8069,2995.0
2021-05-05 13:45:00,178.66,178.75,178.65,178.71,4614.0,164.8161,164.8991,164.8069,164.8622,4614.0
2021-05-05 13:50:00,178.69,178.86,178.68,178.72,7110.0,164.8438,165.0006,164.8345,164.8714,7110.0
2021-05-05 13:55:00,178.74,178.78,178.69,178.78,3936.0,164.8899,164.9268,164.8438,164.9268,3936.0
2021-05-05 14:00:00,178.78,179.03,178.73,178.98,11921.0,164.9268,165.1574,164.8807,165.1113,11921.0
2021-05-05 14:05:00,179.01,179.06,178.86,178.97,5690.0,165.139,165.1851,165.0006,165.1021,5690.0
2021-05-05 14:10:00,178.98,179.05,178.92,178.93,3340.0,165.1113,165.1759,165.056,165.0652,3340.0
2021-05-05 14:15:00,179.01,179.15,178.92,179.03,6668.0,165.139,165.2681,165.056,165.1574,6668.0
2021-05-05 14:20:00,179.06,179.17,179.06,179.13,2547.0,165.1851,165.2866,165.1851,165.2497,2547.0
2021-05-05 14:25:00,179.09,179.26,179.08,179.23,3508.0,165.2128,165.3696,165.2036,165.3419,3508.0
2021-05-05 14:30:00,179.22,179.29,179.19,179.26,4095.0,165.3327,165.3973,165.305,165.3696,4095.0
2021-05-05 14:35:00,179.23,179.29,179.06,179.12,4836.0,165.3419,165.3973,165.1851,165.2405,4836.0
2021-05-05 14:40:00,179.08,179.21,179.08,179.16,3786.0,165.2036,165.3235,165.2036,165.2774,3786.0
2021-05-05 14:45:00,179.18,179.37,179.17,179.37,3246.0,165.2958,165.4711,165.2866,165.4711,3246.0
2021-05-05 14:50:00,179.37,179.37,179.16,179.24,5226.0,165.4711,165.4711,165.2774,165.3512,5226.0
2021-05-05 14:55:00,179.23,179.4,179.23,179.27,5617.0,165.3419,165.4988,165.3419,165.3788,5617.0
2021-05-05 15:00:00,179.31,179.33,179.14,179.21,6927.0,165.4157,165.4342,165.2589,165.3235,6927.0
2021-05-05 15:05:00,179.23,179.32,179.08,179.13,8193.0,165.3419,165.425,165.2036,165.2497,8193.0
2021-05-05 15:10:00,179.18,179.37,179.15,179.33,4410.0,165.2958,165.4711,165.2681,165.4342,4410.0
2021-05-05 15:15:00,179.33,179.53,179.28,179.53,9635.0,165.4342,165.6187,165.3881,165.6187,9635.0
2021-05-05 15:20:00,179.53,179.65,179.48,179.61,12987.0,165.6187,165.7294,165.5726,165.6925,12987.0
2021-05-05 15:25:00,179.59,179.76,179.51,179.76,13606.0,165.674,165.8309,165.6002,165.8309,13606.0
2021-05-05 15:30:00,179.75,179.82,179.57,179.64,16760.0,165.8216,165.8862,165.6556,165.7202,16760.0
2021-05-05 15:35:00,179.67,179.67,179.5,179.52,9147.0,165.7478,165.7478,165.591,165.6095,9147.0
2021-05-05 15:40:00,179.51,179.51,179.28,179.34,11667.0,165.6002,165.6002,165.3881,165.4434,11667.0
2021-05-05 15:45:00,179.37,179.49,179.0,179.06,14634.0,165.4711,165.5818,165.1298,165.1851,14634.0
2021-05-05 15:50:00,179.03,179.11,178.94,179.1,33816.0,165.1574,165.2312,165.0744,165.222,33816.0
2021-05-05 15:55:00,179.11,179.15,178.98,179.1,45570.0,165.2312,165.2681,165.1113,165.222,45570.0
2021-05-06 09:30:00,179.99,179.99,178.7,179.35,18360.0,166.043,166.043,164.853,165.4526,18360.0
2021-05-06 09:35:00,179.3,179.75,179.3,179.35,3538.0,165.4065,165.8216,165.4065,165.4526,3538.0
2021-05-06 09:40:00,179.37,179.37,178.85,179.0,4053.0,165.4711,165.4711,164.9914,165.1298,4053.0
2021-05-06 09:45:00,178.92,179.15,178.46,178.46,4589.0,165.056,165.2681,164.6316,164.6316,4589.0
2021-05-06 09:50:00,178.56,179.23,178.37,179.22,2891.0,164.7238,165.3419,164.5486,165.3327,2891.0
2021-05-06 09:55:00,179.27,179.82,179.22,179.48,8976.0,165.3788,165.8862,165.3327,165.5726,8976.0
2021-05-06 10:00:00,179.32,179.32,178.81,179.09,3731.0,165.425,165.425,164.9545,165.2128,3731.0
2021-05-06 10:05:00,178.95,179.11,178.89,179.11,4535.0,165.0836,165.2312,165.0283,165.2312,4535.0
2021-05-06 10:10:00,179.0,179.05,178.7,178.7,3626.0,165.1298,165.1759,164.853,164.853,3626.0
2021-05-06 10:15:00,178.81,178.96,178.71,178.87,4766.0,164.9545,165.0929,164.8622,165.0098,4766.0
2021-05-06 10:20:00,178.81,178.82,178.56,178.79,3474.0,164.9545,164.9637,164.7238,164.936,3474.0
2021-05-06 10:25:00,178.65,178.78,178.62,178.78,3193.0,164.8069,164.9268,164.7792,164.9268,3193.0
2021-05-06 10:30:00,178.72,178.75,178.22,178.52,5319.0,164.8714,164.8991,164.4102,164.6869,5319.0
2021-05-06 10:35:00,178.52,178.69,178.47,178.49,3241.0,164.6869,164.8438,164.6408,164.6593,3241.0
2021-05-06 10:40:00,178.49,178.67,178.39,178.6,6177.0,164.6593,164.8253,164.567,164.7607,6177.0
2021-05-06 10:45:00,178.64,178.84,178.37,178.37,3345.0,164.7976,164.9821,164.5486,164.5486,3345.0
2021-05-06 10:50:00,178.32,178.34,177.91,178.34,6153.0,164.5024,164.5209,164.1242,164.5209,6153.0
2021-05-06 10:55:00,178.56,178.93,178.54,178.91,4557.0,164.7238,165.0652,164.7054,165.0467,4557.0
2021-05-06 11:00:00,178.94,178.98,178.79,178.93,6461.0,165.0744,165.1113,164.936,165.0652,6461.0
2021-05-06 11:05:00,178.84,179.0,178.62,178.69,5208.0,164.9821,165.1298,164.7792,164.8438,5208.0
2021-05-06 11:10:00,178.78,178.99,178.63,178.76,2999.0,164.9268,165.1205,164.7884,164.9083,2999.0
2021-05-06 11:15:00,178.77,178.93,178.75,178.79,2564.0,164.9176,165.0652,164.8991,164.936,2564.0
2021-05-06 11:20:00,178.82,178.91,178.74,178.81,4321.0,164.9637,165.0467,164.8899,164.9545,4321.0
2021-05-06 11:25:00,178.75,178.82,178.66,178.82,3799.0,164.8991,164.9637,164.8161,164.9637,3799.0
2021-05-06 11:30:00,178.82,179.11,178.82,179.11,2594.0,164.9637,165.2312,164.9637,165.2312,2594.0
2021-05-06 11:35:00,179.02,179.09,178.96,178.97,1200.0,165.1482,165.2128,165.0929,165.1021,1200.0
2021-05-06 11:40:00,179.03,179.03,178.97,179.0,1415.0,165.1574,165.1574,165.1021,165.1298,1415.0
2021-05-06 11:45:00,179.05,179.11,178.91,178.91,1828.0,165.1759,165.2312,165.0467,165.0467,1828.0
2021-05-06 11:50:00,178.98,179.07,178.69,178.7,2345.0,165.1113,165.1943,164.8438,164.853,2345.0
2021-05-06 11:55:00,178.71,178.76,178.53,178.59,4765.0,164.8622,164.9083,164.6962,164.7515,4765.0
2021-05-06 12:00:00,178.58,178.62,178.39,178.48,2093.0,164.7423,164.7792,164.567,164.65,2093.0
2021-05-06 12:05:00,178.46,178.62,178.36,178.53,4138.0,164.6316,164.7792,164.5393,164.6962,4138.0
2021-05-06 12:10:00,178.54,178.54,178.42,178.54,1838.0,164.7054,164.7054,164.5947,164.7054,1838.0
2021-05-06 12:15:00,178.53,178.53,178.26,178.35,2836.0,164.6962,164.6962,164.4471,164.5301,2836.0
2021-05-06 12:20:00,178.31,178.42,178.31,178.4,6421.0,164.4932,164.5947,164.4932,164.5762,6421.0
2021-05-06 12:25:00,178.34,178.64,178.26,178.64,4149.0,164.5209,164.7976,164.4471,164.7976,4149.0
2021-05-06 12:30:00,178.58,178.66,178.55,178.63,2422.0,164.7423,164.8161,164.7146,164.7884,2422.0
2021-05-06 12:35:00,178.61,178.62,178.29,178.5,4162.0,164.77,164.7792,164.4748,164.6685,4162.0
2021-05-06 12:40:00,178.51,178.72,178.49,178.72,1749.0,164.6777,164.8714,164.6593,164.8714,1749.0
2021-05-06 12:45:00,178.71,178.71,178.49,178.5,2902.0,164.8622,164.8622,164.6593,164.6685,2902.0
2021-05-06 12:50:00,178.57,178.63,178.48,178.62,2365.0,164.7331,164.7884,164.65,164.7792,2365.0
2021-05-06 12:55:00,178.63,178.63,178.46,178.54,3017.0,164.7884,164.7884,164.6316,164.7054,3017.0
2021-05-06 13:00:00,178.52,178.59,178.43,178.53,2017.0,164.6869,164.7515,164.6039,164.6962,2017.0
2021-05-06 13:05:00,178.56,178.56,178.43,178.52,3287.0,164.7238,164.7238,164.6039,164.6869,3287.0
2021-05-06 13:10:00,178.67,178.73,178.52,178.57,4602.0,164.8253,164.8807,164.6869,164.7331,4602.0
2021-05-06 13:15:00,178.53,178.53,178.23,178.29,3265.0,164.6962,164.6962,164.4194,164.4748,3265.0
2021-05-06 13:20:00,178.32,178.41,178.29,178.38,2711.0,164.5024,164.5855,164.4748,164.5578,2711.0
2021-05-06 13:25:00,178.38,178.55,178.38,178.55,1225.0,164.5578,164.7146,164.5578,164.7146,1225.0
2021-05-06 13:30:00,178.51,178.64,178.4,178.4,2839.0,164.6777,164.7976,164.5762,164.5762,2839.0
2021-05-06 13:35:00,178.37,178.49,178.35,178.49,1690.0,164.5486,164.6593,164.5301,164.6593,1690.0
2021-05-06 13:40:00,178.54,178.73,178.46,178.73,9190.0,164.7054,164.8807,164.6316,164.8807,9190.0
2021-05-06 13:45:00,178.74,178.9,178.7,178.87,4704.0,164.8899,165.0375,164.853,165.0098,4704.0
2021-05-06 13:50:00,178.88,178.91,178.65,178.65,3241.0,165.019,165.0467,164.8069,164.8069,3241.0
2021-05-06 13:55:00,178.7,178.76,178.58,178.59,3412.0,164.853,164.9083,164.7423,164.7515,3412.0
2021-05-06 14:00:00,178.55,178.62,178.5,178.5,2605.0,164.7146,164.7792,164.6685,164.6685,2605.0
2021-05-06 14:05:00,178.5,178.56,178.4,178.54,2943.0,164.6685,164.7238,164.5762,164.7054,2943.0
2021-05-06 14:10:00,178.62,178.71,178.39,178.6,4652.0,164.7792,164.8622,164.567,164.7607,4652.0
2021-05-06 14:15:00,178.58,178.71,178.38,178.39,2514.0,164.7423,164.8622,164.5578,164.567,2514.0
2021-05-06 14:20:00,178.35,178.41,178.16,178.32,7178.0,164.5301,164.5855,164.3548,164.5024,7178.0
2021-05-06 14:25:00,178.3,178.37,178.15,178.37,4192.0,164.484,164.5486,164.3456,164.5486,4192.0
2021-05-06 14:30:00,178.42,178.49,178.27,178.29,3427.0,164.5947,164.6593,164.4563,164.4748,3427.0
2021-05-06 14:35:00,178.25,178.47,178.18,178.36,3510.0,164.4379,164.6408,164.3733,164.5393,3510.0
2021-05-06 14:40:00,178.37,178.39,178.21,178.27,4631.0,164.5486,164.567,164.401,164.4563,4631.0
2021-05-06 14:45:00,178.34,178.54,178.28,178.39,3740.0,164.5209,164.7054,164.4655,164.567,3740.0
2021-05-06 14:50:00,178.39,178.52,178.35,178.48,3788.0,164.567,164.6869,164.5301,164.65,3788.0
2021-05-06 14:55:00,178.48,178.65,178.42,178.42,4754.0,164.65,164.8069,164.5947,164.5947,4754.0
2021-05-06 15:00:00,178.43,178.6,178.43,178.56,4767.0,164.6039,164.7607,164.6039,164.7238,4767.0
2021-05-06 15:05:00,178.53,178.66,178.51,178.58,4600.0,164.6962,164.8161,164.6777,164.7423,4600.0
2021-05-06 15:10:00,178.56,178.73,178.56,178.67,4327.0,164.7238,164.8807,164.7238,164.8253,4327.0
2021-05-06 15:15:00,178.63,178.69,178.56,178.65,4977.0,164.7884,164.8438,164.7238,164.8069,4977.0
2021-05-06 15:20:00,178.63,178.7,178.58,178.66,3004.0,164.7884,164.853,164.7423,164.8161,3004.0
2021-05-06 15:25:00,178.65,178.92,178.65,178.88,5035.0,164.8069,165.056,164.8069,165.019,5035.0
2021-05-06 15:30:00,178.88,179.17,178.88,179.03,8736.0,165.019,165.2866,165.019,165.1574,8736.0
2021-05-06 15:35:00,179.06,179.3,179.06,179.3,12766.0,165.1851,165.4065,165.1851,165.4065,12766.0
2021-05-06 15:40:00,179.32,179.38,179.23,179.36,10779.0,165.425,165.4803,165.3419,165.4619,10779.0
2021-05-06 15:45:00,179.35,179.62,179.34,179.61,16892.0,165.4526,165.7017,165.4434,165.6925,16892.0
2021-05-06 15:50:00,179.63,179.74,179.44,179.63,34452.0,165.7109,165.8124,165.5357,165.7109,34452.0
2021-05-06 15:55:00,179.66,180.21,179.64,180.09,115688.0,165.7386,166.246,165.7202,166.1353,115688.0
2021-05-07 09:30:00,179.55,179.6,178.2,178.48,26973.0,166.1355,166.1817,164.8863,165.1454,26973.0
2021-05-07 09:35:00,178.38,178.86,178.16,178.19,11187.0,165.0529,165.497,164.8493,164.8771,11187.0
2021-05-07 09:40:00,178.55,178.98,178.54,178.88,3298.0,165.2102,165.608,165.2009,165.5155,3298.0
2021-05-07 09:45:00,178.84,178.84,178.41,178.41,4853.0,165.4785,165.4785,165.0806,165.0806,4853.0
2021-05-07 09:50:00,178.73,178.93,178.21,178.6,6668.0,165.3767,165.5618,164.8956,165.2564,6668.0
2021-05-07 09:55:00,178.57,178.66,178.33,178.55,1700.0,165.2287,165.3119,165.0066,165.2102,1700.0
2021-05-07 10:00:00,178.6,178.84,178.54,178.83,1859.0,165.2564,165.4785,165.2009,165.4692,1859.0
2021-05-07 10:05:00,178.8,178.98,178.61,178.87,4324.0,165.4415,165.608,165.2657,165.5063,4324.0
2021-05-07 10:10:00,178.97,179.08,178.75,179.08,1402.0,165.5988,165.7006,165.3952,165.7006,1402.0
2021-05-07 10:15:00,178.97,178.97,178.79,178.81,2726.0,165.5988,165.5988,165.4322,165.4507,2726.0
2021-05-07 10:20:00,178.8,178.8,178.48,178.63,2100.0,165.4415,165.4415,165.1454,165.2842,2100.0
2021-05-07 10:25:00,178.64,178.69,178.41,178.69,3620.0,165.2934,165.3397,165.0806,165.3397,3620.0
2021-05-07 10:30:00,178.67,178.7,178.4,178.4,3382.0,165.3212,165.349,165.0714,165.0714,3382.0
2021-05-07 10:35:00,178.31,178.54,178.27,178.41,4446.0,164.9881,165.2009,164.9511,165.0806,4446.0
2021-05-07 10:40:00,178.5,178.5,178.27,178.37,2363.0,165.1639,165.1639,164.9511,165.0436,2363.0
2021-05-07 10:45:00,178.4,178.46,178.24,178.38,3863.0,165.0714,165.1269,164.9233,165.0529,3863.0
2021-05-07 10:50:00,178.36,178.58,178.36,178.51,2357.0,165.0344,165.2379,165.0344,165.1732,2357.0
2021-05-07 10:55:00,178.57,178.74,178.44,178.44,2403.0,165.2287,165.386,165.1084,165.1084,2403.0
2021-05-07 11:00:00,178.54,178.78,178.54,178.75,4957.0,165.2009,165.423,165.2009,165.3952,4957.0
2021-05-07 11:05:00,178.79,178.95,178.79,178.9,1714.0,165.4322,165.5803,165.4322,165.534,1714.0
2021-05-07 11:10:00,178.82,178.82,178.5,178.63,17371.0,165.46,165.46,165.1639,165.2842,17371.0
2021-05-07 11:15:00,178.69,178.69,178.4,178.4,15290.0,165.3397,165.3397,165.0714,165.0714,15290.0
2021-05-07 11:20:00,178.39,178.45,178.17,178.41,7911.0,165.0621,165.1176,164.8586,165.0806,7911.0
2021-05-07 11:25:00,178.42,178.55,178.41,178.46,3045.0,165.0899,165.2102,165.0806,165.1269,3045.0
2021-05-07 11:30:00,178.37,178.76,178.37,178.76,1306.0,165.0436,165.4045,165.0436,165.4045,1306.0
2021-05-07 11:35:00,178.84,178.85,178.15,178.16,23304.0,165.4785,165.4878,164.8401,164.8493,23304.0
2021-05-07 11:40:00,178.25,178.34,177.88,178.34,18598.0,164.9326,165.0159,164.5902,165.0159,18598.0
2021-05-07 11:45:00,178.34,178.34,177.93,178.34,2965.0,165.0159,165.0159,164.6365,165.0159,2965.0
2021-05-07 11:50:00,178.36,178.5,178.32,178.36,2361.0,165.0344,165.1639,164.9974,165.0344,2361.0
2021-05-07 11:55:00,178.26,178.5,178.2,178.5,2955.0,164.9418,165.1639,164.8863,165.1639,2955.0
2021-05-07 12:00:00,178.42,178.61,178.42,178.58,2800.0,165.0899,165.2657,165.0899,165.2379,2800.0
2021-05-07 12:05:00,178.58,178.8,178.54,178.8,919.0,165.2379,165.4415,165.2009,165.4415,919.0
2021-05-07 12:10:00,178.79,178.79,178.68,178.7,1884.0,165.4322,165.4322,165.3305,165.349,1884.0
2021-05-07 12:15:00,178.63,178.63,178.54,178.59,981.0,165.2842,165.2842,165.2009,165.2472,981.0
2021-05-07 12:20:00,178.6,178.67,178.59,178.61,3267.0,165.2564,165.3212,165.2472,165.2657,3267.0
2021-05-07 12:25:00,178.59,178.71,178.58,178.71,1049.0,165.2472,165.3582,165.2379,165.3582,1049.0
2021-05-07 12:30:00,178.73,178.85,178.71,178.85,1866.0,165.3767,165.4878,165.3582,165.4878,1866.0
2021-05-07 12:35:00,178.92,178.92,178.74,178.74,3493.0,165.5525,165.5525,165.386,165.386,3493.0
2021-05-07 12:40:00,178.74,178.82,178.74,178.82,804.0,165.386,165.46,165.386,165.46,804.0
2021-05-07 12:45:00,178.85,178.89,178.76,178.88,1901.0,165.4878,165.5248,165.4045,165.5155,1901.0
2021-05-07 12:50:00,178.87,178.96,178.86,178.96,1308.0,165.5063,165.5895,165.497,165.5895,1308.0
2021-05-07 12:55:00,178.91,178.93,178.89,178.91,1282.0,165.5433,165.5618,165.5248,165.5433,1282.0
2021-05-07 13:00:00,178.96,179.09,178.96,179.02,1814.0,165.5895,165.7098,165.5895,165.6451,1814.0
2021-05-07 13:05:00,179.01,179.12,178.99,178.99,2748.0,165.6358,165.7376,165.6173,165.6173,2748.0
2021-05-07 13:10:00,179.04,179.3,179.04,179.14,2200.0,165.6636,165.9041,165.6636,165.7561,2200.0
2021-05-07 13:15:00,179.21,179.33,179.15,179.2,1706.0,165.8209,165.9319,165.7653,165.8116,1706.0
2021-05-07 13:20:00,179.2,179.44,179.2,179.44,1108.0,165.8116,166.0337,165.8116,166.0337,1108.0
2021-05-07 13:25:00,179.4,179.41,179.23,179.23,900.0,165.9967,166.0059,165.8394,165.8394,900.0
2021-05-07 13:30:00,179.22,179.35,179.22,179.34,2261.0,165.8301,165.9504,165.8301,165.9411,2261.0
2021-05-07 13:35:00,179.27,179.37,179.27,179.37,500.0,165.8764,165.9689,165.8764,165.9689,500.0
2021-05-07 13:40:00,179.42,179.52,179.41,179.52,1111.0,166.0152,166.1077,166.0059,166.1077,1111.0
2021-05-07 13:45:00,179.48,179.48,179.28,179.28,2440.0,166.0707,166.0707,165.8856,165.8856,2440.0
2021-05-07 13:50:00,179.28,179.4,179.28,179.39,2105.0,165.8856,165.9967,165.8856,165.9874,2105.0
2021-05-07 13:55:00,179.43,179.58,179.4,179.58,2639.0,166.0244,166.1632,165.9967,166.1632,2639.0
2021-05-07 14:00:00,179.59,179.82,179.39,179.72,6123.0,166.1725,166.3853,165.9874,166.2928,6123.0
2021-05-07 14:05:00,179.78,179.78,179.54,179.69,4061.0,166.3483,166.3483,166.1262,166.265,4061.0
2021-05-07 14:10:00,179.67,179.7,179.59,179.7,1392.0,166.2465,166.2742,166.1725,166.2742,1392.0
2021-05-07 14:15:00,179.7,179.75,179.63,179.63,3989.0,166.2742,166.3205,166.2095,166.2095,3989.0
2021-05-07 14:20:00,179.56,179.63,179.51,179.63,2053.0,166.1447,166.2095,166.0984,166.2095,2053.0
2021-05-07 14:25:00,179.61,179.67,179.61,179.65,2907.0,166.191,166.2465,166.191,166.228,2907.0
2021-05-07 14:30:00,179.63,179.69,179.62,179.64,1683.0,166.2095,166.265,166.2002,166.2187,1683.0
2021-05-07 14:35:00,179.58,179.68,179.51,179.54,3304.0,166.1632,166.2557,166.0984,166.1262,3304.0
2021-05-07 14:40:00,179.48,179.49,179.41,179.48,3237.0,166.0707,166.0799,166.0059,166.0707,3237.0
2021-05-07 14:45:00,179.52,179.62,179.33,179.35,3307.0,166.1077,166.2002,165.9319,165.9504,3307.0
2021-05-07 14:50:00,179.35,179.35,179.16,179.23,3195.0,165.9504,165.9504,165.7746,165.8394,3195.0
2021-05-07 14:55:00,179.28,179.43,179.09,179.12,9349.0,165.8856,166.0244,165.7098,165.7376,9349.0
2021-05-07 15:00:00,179.11,179.17,178.96,179.03,4861.0,165.7283,165.7838,165.5895,165.6543,4861.0
2021-05-07 15:05:00,179.06,179.16,178.96,179.04,4428.0,165.6821,165.7746,165.5895,165.6636,4428.0
2021-05-07 15:10:00,179.04,179.04,178.87,178.92,1799.0,165.6636,165.6636,165.5063,165.5525,1799.0
2021-05-07 15:15:00,178.94,179.07,178.94,179.03,2314.0,165.571,165.6913,165.571,165.6543,2314.0
2021-05-07 15:20:00,179.0,179.13,178.96,179.02,5952.0,165.6265,165.7468,165.5895,165.6451,5952.0
2021-05-07 15:25:00,179.02,179.03,178.85,179.02,3460.0,165.6451,165.6543,165.4878,165.6451,3460.0
2021-05-07 15:30:00,179.02,179.28,178.94,179.23,5937.0,165.6451,165.8856,165.571,165.8394,5937.0
2021-05-07 15:35:00,179.2,179.27,179.16,179.18,3178.0,165.8116,165.8764,165.7746,165.7931,3178.0
2021-05-07 15:40:00,179.21,179.27,179.16,179.26,5459.0,165.8209,165.8764,165.7746,165.8671,5459.0
2021-05-07 15:45:00,179.28,179.36,179.08,179.36,9963.0,165.8856,165.9597,165.7006,165.9597,9963.0
2021-05-07 15:50:00,179.34,179.62,179.34,179.52,20009.0,165.9411,166.2002,165.9411,166.1077,20009.0
2021-05-07 15:55:00,179.55,179.76,179.4,179.4,36601.0,166.1355,166.3298,165.9967,165.9967,36601.0
2021-05-10 09:30:00,180.53,181.35,179.5,180.7,26571.0,167.0422,167.801,166.0892,167.1995,26571.0
2021-05-10 09:35:00,180.57,180.57,179.74,179.91,9863.0,167.0793,167.0793,166.3113,166.4686,9863.0
2021-05-10 09:40:00,179.78,180.25,179.68,180.22,9124.0,166.3483,166.7832,166.2557,166.7554,9124.0
2021-05-10 09:45:00,180.25,180.31,179.92,180.11,7501.0,166.7832,166.8387,166.4778,166.6536,7501.0
2021-05-10 09:50:00,180.14,180.77,179.95,180.48,7056.0,166.6814,167.2643,166.5056,166.996,7056.0
2021-05-10 09:55:00,180.48,180.48,180.06,180.26,10390.0,166.996,166.996,166.6074,166.7924,10390.0
2021-05-10 10:00:00,180.27,180.77,180.15,180.6,5931.0,166.8017,167.2643,166.6906,167.107,5931.0
2021-05-10 10:05:00,180.49,181.06,180.49,180.87,2420.0,167.0052,167.5326,167.0052,167.3568,2420.0
2021-05-10 10:10:00,180.88,181.03,180.79,180.96,2992.0,167.3661,167.5049,167.2828,167.4401,2992.0
2021-05-10 10:15:00,180.84,180.86,180.56,180.81,3288.0,167.3291,167.3476,167.07,167.3013,3288.0
2021-05-10 10:20:00,180.71,180.78,180.52,180.61,2676.0,167.2088,167.2736,167.033,167.1163,2676.0
2021-05-10 10:25:00,180.73,180.79,180.58,180.79,2710.0,167.2273,167.2828,167.0885,167.2828,2710.0
2021-05-10 10:30:00,180.73,180.76,180.31,180.37,2430.0,167.2273,167.2551,166.8387,166.8942,2430.0
2021-05-10 10:35:00,180.42,180.62,180.23,180.48,2653.0,166.9405,167.1255,166.7647,166.996,2653.0
2021-05-10 10:40:00,180.48,180.53,180.28,180.53,4660.0,166.996,167.0422,166.8109,167.0422,4660.0
2021-05-10 10:45:00,180.59,181.08,180.59,180.78,1850.0,167.0978,167.5511,167.0978,167.2736,1850.0
2021-05-10 10:50:00,180.85,180.95,180.73,180.73,4162.0,167.3383,167.4309,167.2273,167.2273,4162.0
2021-05-10 10:55:00,180.89,180.99,180.72,180.8,800.0,167.3753,167.4679,167.218,167.2921,800.0
2021-05-10 11:00:00,180.65,180.92,180.65,180.92,2157.0,167.1533,167.4031,167.1533,167.4031,2157.0
2021-05-10 11:05:00,180.84,180.99,180.84,180.96,3279.0,167.3291,167.4679,167.3291,167.4401,3279.0
2021-05-10 11:10:00,181.0,181.08,180.91,181.08,3030.0,167.4771,167.5511,167.3938,167.5511,3030.0
2021-05-10 11:15:00,181.11,181.18,181.04,181.18,2933.0,167.5789,167.6437,167.5141,167.6437,2933.0
2021-05-10 11:20:00,181.18,181.26,181.09,181.14,3411.0,167.6437,167.7177,167.5604,167.6067,3411.0
2021-05-10 11:25:00,181.15,181.26,181.0,181.0,2369.0,167.6159,167.7177,167.4771,167.4771,2369.0
2021-05-10 11:30:00,181.07,181.27,181.05,181.21,2652.0,167.5419,167.727,167.5234,167.6714,2652.0
2021-05-10 11:35:00,181.24,181.3,181.11,181.21,5646.0,167.6992,167.7547,167.5789,167.6714,5646.0
2021-05-10 11:40:00,181.23,181.23,180.91,180.92,1834.0,167.6899,167.6899,167.3938,167.4031,1834.0
2021-05-10 11:45:00,180.9,181.13,180.86,181.1,7666.0,167.3846,167.5974,167.3476,167.5697,7666.0
2021-05-10 11:50:00,181.13,181.13,180.94,181.08,2327.0,167.5974,167.5974,167.4216,167.5511,2327.0
2021-05-10 11:55:00,181.13,181.14,180.85,180.86,2621.0,167.5974,167.6067,167.3383,167.3476,2621.0
2021-05-10 12:00:00,180.78,180.85,180.71,180.85,4324.0,167.2736,167.3383,167.2088,167.3383,4324.0
2021-05-10 12:05:00,180.84,180.84,180.51,180.61,3045.0,167.3291,167.3291,167.0237,167.1163,3045.0
2021-05-10 12:10:00,180.63,180.66,180.53,180.57,2500.0,167.1348,167.1625,167.0422,167.0793,2500.0
2021-05-10 12:15:00,180.66,180.74,180.61,180.74,3708.0,167.1625,167.2365,167.1163,167.2365,3708.0
2021-05-10 12:20:00,180.75,181.0,180.75,180.97,1884.0,167.2458,167.4771,167.2458,167.4494,1884.0
2021-05-10 12:25:00,180.93,180.93,180.48,180.48,4000.0,167.4124,167.4124,166.996,166.996,4000.0
2021-05-10 12:30:00,180.59,180.94,180.59,180.87,2254.0,167.0978,167.4216,167.0978,167.3568,2254.0
2021-05-10 12:35:00,180.9,180.9,180.77,180.78,713.0,167.3846,167.3846,167.2643,167.2736,713.0
2021-05-10 12:40:00,180.73,180.81,180.66,180.68,2236.0,167.2273,167.3013,167.1625,167.181,2236.0
2021-05-10 12:45:00,180.71,180.72,180.6,180.64,2300.0,167.2088,167.218,167.107,167.144,2300.0
2021-05-10 12:50:00,180.57,180.77,180.56,180.77,1600.0,167.0793,167.2643,167.07,167.2643,1600.0
2021-05-10 12:55:00,180.71,180.85,180.56,180.73,3975.0,167.2088,167.3383,167.07,167.2273,3975.0
2021-05-10 13:00:00,180.86,180.86,180.79,180.79,1900.0,167.3476,167.3476,167.2828,167.2828,1900.0
2021-05-10 13:05:00,180.79,180.84,180.73,180.74,3907.0,167.2828,167.3291,167.2273,167.2365,3907.0
2021-05-10 13:10:00,180.69,180.77,180.15,180.32,12439.0,167.1903,167.2643,166.6906,166.8479,12439.0
2021-05-10 13:15:00,180.33,180.34,180.14,180.15,7140.0,166.8572,166.8664,166.6814,166.6906,7140.0
2021-05-10 13:20:00,180.12,180.2,180.02,180.07,4024.0,166.6629,166.7369,166.5703,166.6166,4024.0
2021-05-10 13:25:00,180.07,180.07,179.85,179.94,3774.0,166.6166,166.6166,166.413,166.4963,3774.0
2021-05-10 13:30:00,179.87,180.13,179.87,180.13,2139.0,166.4315,166.6721,166.4315,166.6721,2139.0
2021-05-10 13:35:00,180.12,180.14,179.95,180.03,3168.0,166.6629,166.6814,166.5056,166.5796,3168.0
2021-05-10 13:40:00,179.93,180.11,179.93,180.11,1500.0,166.4871,166.6536,166.4871,166.6536,1500.0
2021-05-10 13:45:00,180.13,180.23,180.12,180.16,1937.0,166.6721,166.7647,166.6629,166.6999,1937.0
2021-05-10 13:50:00,180.17,180.21,180.06,180.15,1502.0,166.7091,166.7461,166.6074,166.6906,1502.0
2021-05-10 13:55:00,180.14,180.15,180.0,180.01,3129.0,166.6814,166.6906,166.5518,166.5611,3129.0
2021-05-10 14:00:00,179.95,180.16,179.86,180.16,2266.0,166.5056,166.6999,166.4223,166.6999,2266.0
2021-05-10 14:05:00,180.16,180.25,179.92,180.23,6855.0,166.6999,166.7832,166.4778,166.7647,6855.0
2021-05-10 14:10:00,180.28,180.57,180.23,180.41,3404.0,166.8109,167.0793,166.7647,166.9312,3404.0
2021-05-10 14:15:00,180.4,180.4,179.86,179.94,2307.0,166.922,166.922,166.4223,166.4963,2307.0
2021-05-10 14:20:00,179.93,179.97,179.7,179.95,2425.0,166.4871,166.5241,166.2742,166.5056,2425.0
2021-05-10 14:25:00,179.98,180.05,179.89,179.89,2803.0,166.5333,166.5981,166.4501,166.4501,2803.0
2021-05-10 14:30:00,179.81,180.06,179.81,180.06,4531.0,166.376,166.6074,166.376,166.6074,4531.0
2021-05-10 14:35:00,179.97,179.97,179.64,179.74,1900.0,166.5241,166.5241,166.2187,166.3113,1900.0
2021-05-10 14:40:00,179.68,179.69,179.22,179.69,24608.0,166.2557,166.265,165.8301,166.265,24608.0
2021-05-10 14:45:00,179.72,179.76,179.61,179.75,2193.0,166.2928,166.3298,166.191,166.3205,2193.0
2021-05-10 14:50:00,179.71,179.72,179.41,179.61,4571.0,166.2835,166.2928,166.0059,166.191,4571.0
2021-05-10 14:55:00,179.62,179.79,179.5,179.79,3162.0,166.2002,166.3575,166.0892,166.3575,3162.0
2021-05-10 15:00:00,179.76,179.93,179.73,179.77,8200.0,166.3298,166.4871,166.302,166.339,8200.0
2021-05-10 15:05:00,179.81,179.82,179.57,179.73,3223.0,166.376,166.3853,166.154,166.302,3223.0
2021-05-10 15:10:00,179.78,180.06,179.78,179.96,4634.0,166.3483,166.6074,166.3483,166.5148,4634.0
2021-05-10 15:15:00,179.91,179.97,179.77,179.81,3500.0,166.4686,166.5241,166.339,166.376,3500.0
2021-05-10 15:20:00,179.83,179.94,179.76,179.93,3915.0,166.3945,166.4963,166.3298,166.4871,3915.0
2021-05-10 15:25:00,179.93,180.08,179.88,180.06,5228.0,166.4871,166.6259,166.4408,166.6074,5228.0
2021-05-10 15:30:00,180.03,180.08,179.91,180.08,8685.0,166.5796,166.6259,166.4686,166.6259,8685.0
2021-05-10 15:35:00,180.01,180.07,179.74,179.82,8688.0,166.5611,166.6166,166.3113,166.3853,8688.0
2021-05-10 15:40:00,179.85,180.12,179.83,180.04,7960.0,166.413,166.6629,166.3945,166.5888,7960.0
2021-05-10 15:45:00,180.07,180.18,179.69,179.73,12271.0,166.6166,166.7184,166.265,166.302,12271.0
2021-05-10 15:50:00,179.75,179.8,179.48,179.5,24479.0,166.3205,166.3668,166.0707,166.0892,24479.0
2021-05-10 15:55:00,179.55,179.8,179.26,179.3,62609.0,166.1355,166.3668,165.8671,165.9041,62609.0
2021-05-11 09:30:00,179.46,179.54,178.59,178.59,19204.0,166.0522,166.1262,165.2472,165.2472,19204.0
2021-05-11 09:35:00,178.06,178.52,177.7,178.52,9220.0,164.7568,165.1824,164.4237,165.1824,9220.0
2021-05-11 09:40:00,178.39,179.08,178.38,178.93,8227.0,165.0621,165.7006,165.0529,165.5618,8227.0
2021-05-11 09:45:00,178.86,179.24,178.63,178.84,10002.0,165.497,165.8486,165.2842,165.4785,10002.0
2021-05-11 09:50:00,179.06,179.14,178.82,178.99,10103.0,165.6821,165.7561,165.46,165.6173,10103.0
2021-05-11 09:55:00,178.94,179.41,178.91,179.22,3780.0,165.571,166.0059,165.5433,165.8301,3780.0
2021-05-11 10:00:00,179.25,179.63,179.25,179.4,2600.0,165.8579,166.2095,165.8579,165.9967,2600.0
2021-05-11 10:05:00,179.29,179.29,178.92,178.98,3643.0,165.8949,165.8949,165.5525,165.608,3643.0
2021-05-11 10:10:00,178.99,178.99,178.58,178.66,5062.0,165.6173,165.6173,165.2379,165.3119,5062.0
2021-05-11 10:15:00,178.66,178.67,178.3,178.31,4645.0,165.3119,165.3212,164.9788,164.9881,4645.0
2021-05-11 10:20:00,178.42,178.81,178.39,178.53,10482.0,165.0899,165.4507,165.0621,165.1917,10482.0
2021-05-11 10:25:00,178.46,178.57,178.09,178.24,11534.0,165.1269,165.2287,164.7845,164.9233,11534.0
2021-05-11 10:30:00,178.39,178.39,177.74,177.85,10047.0,165.0621,165.0621,164.4607,164.5625,10047.0
2021-05-11 10:35:00,177.78,177.78,177.12,177.3,4137.0,164.4977,164.4977,163.887,164.0536,4137.0
2021-05-11 10:40:00,177.15,177.22,177.04,177.11,1702.0,163.9148,163.9795,163.813,163.8778,1702.0
2021-05-11 10:45:00,177.06,177.29,176.98,177.21,2587.0,163.8315,164.0443,163.7575,163.9703,2587.0
2021-05-11 10:50:00,177.19,177.3,177.18,177.18,1537.0,163.9518,164.0536,163.9425,163.9425,1537.0
2021-05-11 10:55:00,176.99,177.33,176.99,177.06,2449.0,163.7667,164.0813,163.7667,163.8315,2449.0
2021-05-11 11:00:00,177.0,177.04,176.46,176.54,4054.0,163.776,163.813,163.2763,163.3503,4054.0
2021-05-11 11:05:00,176.44,176.77,176.44,176.69,2790.0,163.2578,163.5632,163.2578,163.4891,2790.0
2021-05-11 11:10:00,176.63,176.68,176.41,176.55,2034.0,163.4336,163.4799,163.2301,163.3596,2034.0
2021-05-11 11:15:00,176.65,177.03,176.42,177.03,3480.0,163.4521,163.8037,163.2393,163.8037,3480.0
2021-05-11 11:20:00,177.1,177.16,177.07,177.16,4512.0,163.8685,163.924,163.8407,163.924,4512.0
2021-05-11 11:25:00,177.11,177.43,176.99,177.43,6507.0,163.8778,164.1738,163.7667,164.1738,6507.0
2021-05-11 11:30:00,177.42,177.55,177.42,177.54,1306.0,164.1646,164.2849,164.1646,164.2756,1306.0
2021-05-11 11:35:00,177.6,177.76,177.49,177.64,7648.0,164.3311,164.4792,164.2294,164.3682,7648.0
2021-05-11 11:40:00,177.62,177.62,177.28,177.28,2450.0,164.3497,164.3497,164.0351,164.0351,2450.0
2021-05-11 11:45:00,177.37,177.84,177.37,177.84,1636.0,164.1183,164.5532,164.1183,164.5532,1636.0
2021-05-11 11:50:00,177.95,178.0,177.9,178.0,1435.0,164.655,164.7013,164.6087,164.7013,1435.0
2021-05-11 11:55:00,177.99,178.06,177.9,177.9,3137.0,164.692,164.7568,164.6087,164.6087,3137.0
2021-05-11 12:00:00,177.91,177.94,177.79,177.82,4645.0,164.618,164.6457,164.5069,164.5347,4645.0
2021-05-11 12:05:00,177.78,177.82,177.54,177.61,3593.0,164.4977,164.5347,164.2756,164.3404,3593.0
2021-05-11 12:10:00,177.63,177.67,177.53,177.57,1434.0,164.3589,164.3959,164.2664,164.3034,1434.0
2021-05-11 12:15:00,177.69,177.8,177.64,177.8,1085.0,164.4144,164.5162,164.3682,164.5162,1085.0
2021-05-11 12:20:00,177.8,177.8,177.68,177.72,2640.0,164.5162,164.5162,164.4052,164.4422,2640.0
2021-05-11 12:25:00,177.68,177.69,177.47,177.55,2617.0,164.4052,164.4144,164.2109,164.2849,2617.0
2021-05-11 12:30:00,177.56,177.56,177.35,177.39,2110.0,164.2941,164.2941,164.0998,164.1368,2110.0
2021-05-11 12:35:00,177.39,177.55,177.39,177.53,1559.0,164.1368,164.2849,164.1368,164.2664,1559.0
2021-05-11 12:40:00,177.5,177.59,177.13,177.13,2202.0,164.2386,164.3219,163.8963,163.8963,2202.0
2021-05-11 12:45:00,177.2,177.22,177.09,177.19,2663.0,163.961,163.9795,163.8592,163.9518,2663.0
2021-05-11 12:50:00,177.2,177.2,176.91,176.97,1754.0,163.961,163.961,163.6927,163.7482,1754.0
2021-05-11 12:55:00,177.02,177.02,176.86,176.95,3112.0,163.7945,163.7945,163.6464,163.7297,3112.0
2021-05-11 13:00:00,176.94,177.19,176.93,177.17,1894.0,163.7205,163.9518,163.7112,163.9333,1894.0
2021-05-11 13:05:00,177.17,177.22,177.03,177.09,1636.0,163.9333,163.9795,163.8037,163.8592,1636.0
2021-05-11 13:10:00,177.17,177.3,177.16,177.29,2801.0,163.9333,164.0536,163.924,164.0443,2801.0
2021-05-11 13:15:00,177.25,177.45,177.19,177.45,2681.0,164.0073,164.1924,163.9518,164.1924,2681.0
2021-05-11 13:20:00,177.45,177.45,177.26,177.39,2381.0,164.1924,164.1924,164.0165,164.1368,2381.0
2021-05-11 13:25:00,177.38,177.55,177.3,177.53,1815.0,164.1276,164.2849,164.0536,164.2664,1815.0
2021-05-11 13:30:00,177.61,177.65,177.53,177.57,2229.0,164.3404,164.3774,164.2664,164.3034,2229.0
2021-05-11 13:35:00,177.54,177.6,177.45,177.5,1572.0,164.2756,164.3311,164.1924,164.2386,1572.0
2021-05-11 13:40:00,177.46,177.64,177.46,177.64,3461.0,164.2016,164.3682,164.2016,164.3682,3461.0
2021-05-11 13:45:00,177.71,177.85,177.71,177.8,2003.0,164.4329,164.5625,164.4329,164.5162,2003.0
2021-05-11 13:50:00,177.8,177.8,177.6,177.6,4230.0,164.5162,164.5162,164.3311,164.3311,4230.0
2021-05-11 13:55:00,177.52,177.98,177.52,177.82,3442.0,164.2571,164.6828,164.2571,164.5347,3442.0
2021-05-11 14:00:00,177.95,178.11,177.94,177.94,2200.0,164.655,164.803,164.6457,164.6457,2200.0
2021-05-11 14:05:00,177.91,177.92,177.73,177.79,700.0,164.618,164.6272,164.4514,164.5069,700.0
2021-05-11 14:10:00,177.8,177.83,177.61,177.61,2897.0,164.5162,164.544,164.3404,164.3404,2897.0
2021-05-11 14:15:00,177.56,177.56,177.47,177.48,885.0,164.2941,164.2941,164.2109,164.2201,885.0
2021-05-11 14:20:00,177.53,177.72,177.51,177.71,1815.0,164.2664,164.4422,164.2479,164.4329,1815.0
2021-05-11 14:25:00,177.7,177.85,177.7,177.85,1027.0,164.4237,164.5625,164.4237,164.5625,1027.0
2021-05-11 14:30:00,177.79,177.79,177.5,177.63,1612.0,164.5069,164.5069,164.2386,164.3589,1612.0
2021-05-11 14:35:00,177.64,177.64,177.49,177.52,1101.0,164.3682,164.3682,164.2294,164.2571,1101.0
2021-05-11 14:40:00,177.47,177.56,177.34,177.52,5340.0,164.2109,164.2941,164.0906,164.2571,5340.0
2021-05-11 14:45:00,177.55,177.91,177.55,177.9,2468.0,164.2849,164.618,164.2849,164.6087,2468.0
2021-05-11 14:50:00,177.94,178.05,177.82,177.93,2941.0,164.6457,164.7475,164.5347,164.6365,2941.0
2021-05-11 14:55:00,177.94,178.1,177.89,178.1,3735.0,164.6457,164.7938,164.5995,164.7938,3735.0
2021-05-11 15:00:00,178.01,178.36,177.98,178.24,4272.0,164.7105,165.0344,164.6828,164.9233,4272.0
2021-05-11 15:05:00,178.24,178.43,178.21,178.33,2417.0,164.9233,165.0991,164.8956,165.0066,2417.0
2021-05-11 15:10:00,178.3,178.41,178.18,178.18,2368.0,164.9788,165.0806,164.8678,164.8678,2368.0
2021-05-11 15:15:00,178.23,178.43,178.23,178.43,1805.0,164.9141,165.0991,164.9141,165.0991,1805.0
2021-05-11 15:20:00,178.52,178.69,178.52,178.66,1909.0,165.1824,165.3397,165.1824,165.3119,1909.0
2021-05-11 15:25:00,178.68,178.78,178.6,178.63,3462.0,165.3305,165.423,165.2564,165.2842,3462.0
2021-05-11 15:30:00,178.6,178.75,178.43,178.5,12904.0,165.2564,165.3952,165.0991,165.1639,12904.0
2021-05-11 15:35:00,178.41,178.63,178.17,178.44,8735.0,165.0806,165.2842,164.8586,165.1084,8735.0
2021-05-11 15:40:00,178.47,178.75,178.46,178.59,10910.0,165.1361,165.3952,165.1269,165.2472,10910.0
2021-05-11 15:45:00,178.54,178.76,178.5,178.68,6194.0,165.2009,165.4045,165.1639,165.3305,6194.0
2021-05-11 15:50:00,178.64,178.81,178.53,178.72,12601.0,165.2934,165.4507,165.1917,165.3675,12601.0
2021-05-11 15:55:00,178.69,179.0,178.43,178.99,53030.0,165.3397,165.6265,165.0991,165.6173,53030.0
2021-05-12 09:30:00,178.17,178.3,177.68,178.27,8259.0,164.8586,164.9788,164.4052,164.9511,8259.0
2021-05-12 09:35:00,178.57,178.62,177.32,177.41,5840.0,165.2287,165.2749,164.0721,164.1553,5840.0
2021-05-12 09:40:00,177.71,177.72,176.94,177.22,13192.0,164.4329,164.4422,163.7205,163.9795,13192.0
2021-05-12 09:45:00,177.25,177.6,176.25,176.25,10443.0,164.0073,164.3311,163.082,163.082,10443.0
2021-05-12 09:50:00,176.41,176.89,176.35,176.59,8197.0,163.2301,163.6742,163.1745,163.3966,8197.0
2021-05-12 09:55:00,176.64,176.85,176.33,176.84,12261.0,163.4429,163.6372,163.156,163.6279,12261.0
2021-05-12 10:00:00,176.87,176.91,176.51,176.54,4956.0,163.6557,163.6927,163.3226,163.3503,4956.0
2021-05-12 10:05:00,176.54,177.09,176.54,177.02,1598.0,163.3503,163.8592,163.3503,163.7945,1598.0
2021-05-12 10:10:00,176.94,177.26,176.88,177.12,3856.0,163.7205,164.0165,163.6649,163.887,3856.0
2021-05-12 10:15:00,177.24,177.33,177.14,177.14,2981.0,163.998,164.0813,163.9055,163.9055,2981.0
2021-05-12 10:20:00,177.26,177.36,177.12,177.3,2757.0,164.0165,164.1091,163.887,164.0536,2757.0
2021-05-12 10:25:00,177.14,177.15,176.58,176.58,1608.0,163.9055,163.9148,163.3874,163.3874,1608.0
2021-05-12 10:30:00,176.58,176.74,176.46,176.54,3634.0,163.3874,163.5354,163.2763,163.3503,3634.0
2021-05-12 10:35:00,176.49,176.76,176.45,176.57,2902.0,163.3041,163.5539,163.2671,163.3781,2902.0
2021-05-12 10:40:00,176.44,176.46,176.15,176.45,4810.0,163.2578,163.2763,162.9895,163.2671,4810.0
2021-05-12 10:45:00,176.39,176.46,176.13,176.2,7777.0,163.2115,163.2763,162.971,163.0357,7777.0
2021-05-12 10:50:00,176.19,176.19,176.01,176.17,4326.0,163.0265,163.0265,162.8599,163.008,4326.0
2021-05-12 10:55:00,175.95,176.2,175.75,176.11,3999.0,162.8044,163.0357,162.6194,162.9525,3999.0
2021-05-12 11:00:00,176.02,176.25,175.96,176.25,800.0,162.8692,163.082,162.8137,163.082,800.0
2021-05-12 11:05:00,176.22,176.33,175.88,176.14,3189.0,163.0542,163.156,162.7396,162.9802,3189.0
2021-05-12 11:10:00,176.13,176.18,175.99,176.18,2647.0,162.971,163.0172,162.8414,163.0172,2647.0
2021-05-12 11:15:00,176.13,176.13,175.64,175.74,3426.0,162.971,162.971,162.5176,162.6101,3426.0
2021-05-12 11:20:00,175.59,175.8,175.43,175.44,2209.0,162.4713,162.6656,162.3233,162.3325,2209.0
2021-05-12 11:25:00,175.37,175.7,175.31,175.59,2797.0,162.2678,162.5731,162.2122,162.4713,2797.0
2021-05-12 11:30:00,175.64,175.68,175.49,175.55,2509.0,162.5176,162.5546,162.3788,162.4343,2509.0
2021-05-12 11:35:00,175.52,175.65,175.44,175.6,2730.0,162.4065,162.5268,162.3325,162.4806,2730.0
2021-05-12 11:40:00,175.5,175.84,175.5,175.83,6477.0,162.388,162.7026,162.388,162.6934,6477.0
2021-05-12 11:45:00,175.86,175.89,175.66,175.66,4974.0,162.7211,162.7489,162.5361,162.5361,4974.0
2021-05-12 11:50:00,175.56,175.63,175.22,175.25,5992.0,162.4436,162.5083,162.129,162.1567,5992.0
2021-05-12 11:55:00,175.22,175.23,174.82,175.02,2601.0,162.129,162.1382,161.7588,161.9439,2601.0
2021-05-12 12:00:00,175.0,175.14,174.71,175.14,24673.0,161.9254,162.0549,161.6571,162.0549,24673.0
2021-05-12 12:05:00,175.04,175.21,175.04,175.08,752.0,161.9624,162.1197,161.9624,161.9994,752.0
2021-05-12 12:10:00,174.97,175.13,174.97,175.05,1984.0,161.8976,162.0457,161.8976,161.9717,1984.0
2021-05-12 12:15:00,174.75,174.89,174.58,174.76,6700.0,161.6941,161.8236,161.5368,161.7033,6700.0
2021-05-12 12:20:00,174.78,175.09,174.71,175.05,3893.0,161.7218,162.0087,161.6571,161.9717,3893.0
2021-05-12 12:25:00,175.03,175.1,174.93,175.06,2867.0,161.9532,162.0179,161.8606,161.9809,2867.0
2021-05-12 12:30:00,175.09,175.15,174.96,175.02,2224.0,162.0087,162.0642,161.8884,161.9439,2224.0
2021-05-12 12:35:00,175.1,175.2,174.82,174.86,4650.0,162.0179,162.1105,161.7588,161.7959,4650.0
2021-05-12 12:40:00,174.82,174.82,174.6,174.73,1810.0,161.7588,161.7588,161.5553,161.6756,1810.0
2021-05-12 12:45:00,174.57,174.64,174.5,174.54,1732.0,161.5275,161.5923,161.4628,161.4998,1732.0
2021-05-12 12:50:00,174.62,174.79,174.52,174.61,1100.0,161.5738,161.7311,161.4813,161.5645,1100.0
2021-05-12 12:55:00,174.47,174.47,174.13,174.3,2207.0,161.435,161.435,161.1204,161.2777,2207.0
2021-05-12 13:00:00,174.26,174.67,174.25,174.58,3091.0,161.2407,161.6201,161.2314,161.5368,3091.0
2021-05-12 13:05:00,174.61,174.8,174.56,174.68,1541.0,161.5645,161.7403,161.5183,161.6293,1541.0
2021-05-12 13:10:00,174.58,174.9,174.58,174.79,2705.0,161.5368,161.8329,161.5368,161.7311,2705.0
2021-05-12 13:15:00,174.78,174.84,174.65,174.72,2705.0,161.7218,161.7773,161.6015,161.6663,2705.0
2021-05-12 13:20:00,174.63,174.67,174.54,174.59,1651.0,161.583,161.6201,161.4998,161.546,1651.0
2021-05-12 13:25:00,174.63,174.64,174.54,174.61,900.0,161.583,161.5923,161.4998,161.5645,900.0
2021-05-12 13:30:00,174.56,174.7,174.39,174.5,3513.0,161.5183,161.6478,161.361,161.4628,3513.0
2021-05-12 13:35:00,174.41,174.61,174.32,174.51,4295.0,161.3795,161.5645,161.2962,161.472,4295.0
2021-05-12 13:40:00,174.51,174.51,174.26,174.35,2245.0,161.472,161.472,161.2407,161.324,2245.0
2021-05-12 13:45:00,174.38,174.45,174.08,174.08,3223.0,161.3517,161.4165,161.0741,161.0741,3223.0
2021-05-12 13:50:00,174.2,174.37,174.16,174.37,2267.0,161.1852,161.3425,161.1482,161.3425,2267.0
2021-05-12 13:55:00,174.36,174.41,174.23,174.34,3913.0,161.3332,161.3795,161.2129,161.3147,3913.0
2021-05-12 14:00:00,174.34,174.35,174.01,174.16,11391.0,161.3147,161.324,161.0094,161.1482,11391.0
2021-05-12 14:05:00,174.22,174.25,174.13,174.25,1120.0,161.2037,161.2314,161.1204,161.2314,1120.0
2021-05-12 14:10:00,174.11,174.21,173.85,174.13,6729.0,161.1019,161.1944,160.8613,161.1204,6729.0
2021-05-12 14:15:00,174.02,174.32,174.02,174.31,2140.0,161.0186,161.2962,161.0186,161.2869,2140.0
2021-05-12 14:20:00,174.3,174.38,174.17,174.3,2561.0,161.2777,161.3517,161.1574,161.2777,2561.0
2021-05-12 14:25:00,174.22,174.33,174.14,174.14,2055.0,161.2037,161.3055,161.1296,161.1296,2055.0
2021-05-12 14:30:00,173.95,174.27,173.81,174.27,2500.0,160.9538,161.2499,160.8243,161.2499,2500.0
2021-05-12 14:35:00,174.26,174.43,174.05,174.32,7427.0,161.2407,161.398,161.0464,161.2962,7427.0
2021-05-12 14:40:00,174.28,174.65,174.28,174.63,2541.0,161.2592,161.6015,161.2592,161.583,2541.0
2021-05-12 14:45:00,174.63,174.85,174.63,174.79,1239.0,161.583,161.7866,161.583,161.7311,1239.0
2021-05-12 14:50:00,174.84,175.03,174.76,174.77,2481.0,161.7773,161.9532,161.7033,161.7126,2481.0
2021-05-12 14:55:00,174.69,174.84,174.69,174.76,1723.0,161.6386,161.7773,161.6386,161.7033,1723.0
2021-05-12 15:00:00,174.69,174.75,174.62,174.63,1882.0,161.6386,161.6941,161.5738,161.583,1882.0
2021-05-12 15:05:00,174.57,174.61,174.45,174.54,1900.0,161.5275,161.5645,161.4165,161.4998,1900.0
2021-05-12 15:10:00,174.57,174.59,174.34,174.49,5752.0,161.5275,161.546,161.3147,161.4535,5752.0
2021-05-12 15:15:00,174.33,174.38,174.12,174.12,3613.0,161.3055,161.3517,161.1111,161.1111,3613.0
2021-05-12 15:20:00,174.14,174.18,173.82,173.82,10720.0,161.1296,161.1667,160.8336,160.8336,10720.0
2021-05-12 15:25:00,173.79,173.83,173.55,173.55,6064.0,160.8058,160.8428,160.5837,160.5837,6064.0
2021-05-12 15:30:00,173.54,173.79,173.43,173.61,13479.0,160.5745,160.8058,160.4727,160.6392,13479.0
2021-05-12 15:35:00,173.69,173.86,173.55,173.76,9304.0,160.7133,160.8706,160.5837,160.778,9304.0
2021-05-12 15:40:00,173.78,174.13,173.71,173.98,7023.0,160.7965,161.1204,160.7318,160.9816,7023.0
2021-05-12 15:45:00,174.1,174.12,173.63,173.76,13350.0,161.0926,161.1111,160.6578,160.778,13350.0
2021-05-12 15:50:00,173.68,173.77,173.42,173.67,23237.0,160.704,160.7873,160.4634,160.6948,23237.0
2021-05-12 15:55:00,173.57,174.08,173.56,173.79,78072.0,160.6022,161.0741,160.593,160.8058,78072.0
2021-05-13 09:30:00,174.73,175.16,173.61,175.16,16216.0,161.6756,162.0734,160.6392,162.0734,16216.0
2021-05-13 09:35:00,175.2,175.39,174.95,175.38,2760.0,162.1105,162.2863,161.8791,162.277,2760.0
2021-05-13 09:40:00,175.44,175.74,175.33,175.74,1249.0,162.3325,162.6101,162.2307,162.6101,1249.0
2021-05-13 09:45:00,175.85,176.55,175.68,176.11,3808.0,162.7119,163.3596,162.5546,162.9525,3808.0
2021-05-13 09:50:00,176.19,177.1,176.19,176.74,3436.0,163.0265,163.8685,163.0265,163.5354,3436.0
2021-05-13 09:55:00,176.84,177.24,176.62,177.02,7586.0,163.6279,163.998,163.4244,163.7945,7586.0
2021-05-13 10:00:00,177.05,177.15,176.88,176.99,5586.0,163.8222,163.9148,163.6649,163.7667,5586.0
2021-05-13 10:05:00,177.14,177.23,176.75,177.12,4123.0,163.9055,163.9888,163.5446,163.887,4123.0
2021-05-13 10:10:00,177.0,177.57,177.0,177.42,4732.0,163.776,164.3034,163.776,164.1646,4732.0
2021-05-13 10:15:00,177.25,177.65,177.24,177.42,3757.0,164.0073,164.3774,163.998,164.1646,3757.0
2021-05-13 10:20:00,177.56,177.71,177.49,177.69,3774.0,164.2941,164.4329,164.2294,164.4144,3774.0
2021-05-13 10:25:00,177.59,177.59,177.22,177.54,4027.0,164.3219,164.3219,163.9795,164.2756,4027.0
2021-05-13 10:30:00,177.64,177.75,177.52,177.68,2001.0,164.3682,164.4699,164.2571,164.4052,2001.0
2021-05-13 10:35:00,177.56,177.82,177.52,177.72,1510.0,164.2941,164.5347,164.2571,164.4422,1510.0
2021-05-13 10:40:00,177.84,177.84,177.57,177.71,3390.0,164.5532,164.5532,164.3034,164.4329,3390.0
2021-05-13 10:45:00,177.71,177.86,177.7,177.79,4662.0,164.4329,164.5717,164.4237,164.5069,4662.0
2021-05-13 10:50:00,177.7,177.75,177.51,177.63,11268.0,164.4237,164.4699,164.2479,164.3589,11268.0
2021-05-13 10:55:00,177.58,177.94,177.5,177.87,15601.0,164.3126,164.6457,164.2386,164.581,15601.0
2021-05-13 11:00:00,177.94,177.94,177.66,177.74,4055.0,164.6457,164.6457,164.3867,164.4607,4055.0
2021-05-13 11:05:00,177.79,177.95,177.79,177.9,6035.0,164.5069,164.655,164.5069,164.6087,6035.0
2021-05-13 11:10:00,177.93,178.04,177.69,177.97,5073.0,164.6365,164.7383,164.4144,164.6735,5073.0
2021-05-13 11:15:00,177.91,178.24,177.89,178.19,5854.0,164.618,164.9233,164.5995,164.8771,5854.0
2021-05-13 11:20:00,178.2,178.26,178.05,178.2,1861.0,164.8863,164.9418,164.7475,164.8863,1861.0
2021-05-13 11:25:00,178.13,178.13,177.73,177.85,3990.0,164.8215,164.8215,164.4514,164.5625,3990.0
2021-05-13 11:30:00,177.82,177.86,177.6,177.82,2375.0,164.5347,164.5717,164.3311,164.5347,2375.0
2021-05-13 11:35:00,177.66,178.11,177.62,178.11,7398.0,164.3867,164.803,164.3497,164.803,7398.0
2021-05-13 11:40:00,178.01,178.05,177.66,177.71,5810.0,164.7105,164.7475,164.3867,164.4329,5810.0
2021-05-13 11:45:00,177.67,177.92,177.66,177.9,4182.0,164.3959,164.6272,164.3867,164.6087,4182.0
2021-05-13 11:50:00,177.9,178.01,177.74,177.78,4153.0,164.6087,164.7105,164.4607,164.4977,4153.0
2021-05-13 11:55:00,177.77,177.8,177.47,177.56,2796.0,164.4884,164.5162,164.2109,164.2941,2796.0
2021-05-13 12:00:00,177.55,177.86,177.52,177.52,3112.0,164.2849,164.5717,164.2571,164.2571,3112.0
2021-05-13 12:05:00,177.58,177.77,177.47,177.74,1437.0,164.3126,164.4884,164.2109,164.4607,1437.0
2021-05-13 12:10:00,177.74,177.85,177.68,177.68,1924.0,164.4607,164.5625,164.4052,164.4052,1924.0
2021-05-13 12:15:00,177.74,177.89,177.73,177.81,3822.0,164.4607,164.5995,164.4514,164.5255,3822.0
2021-05-13 12:20:00,177.76,177.79,177.71,177.71,1764.0,164.4792,164.5069,164.4329,164.4329,1764.0
2021-05-13 12:25:00,177.73,177.82,177.72,177.75,3850.0,164.4514,164.5347,164.4422,164.4699,3850.0
2021-05-13 12:30:00,177.78,177.92,177.72,177.84,2066.0,164.4977,164.6272,164.4422,164.5532,2066.0
2021-05-13 12:35:00,177.86,178.13,177.81,178.04,12808.0,164.5717,164.8215,164.5255,164.7383,12808.0
2021-05-13 12:40:00,178.01,178.15,177.99,178.08,3587.0,164.7105,164.8401,164.692,164.7753,3587.0
2021-05-13 12:45:00,178.05,178.11,177.88,178.04,8300.0,164.7475,164.803,164.5902,164.7383,8300.0
2021-05-13 12:50:00,178.03,178.19,178.02,178.14,2276.0,164.729,164.8771,164.7198,164.8308,2276.0
2021-05-13 12:55:00,178.06,178.06,177.62,177.66,13814.0,164.7568,164.7568,164.3497,164.3867,13814.0
2021-05-13 13:00:00,177.68,177.68,177.35,177.47,3818.0,164.4052,164.4052,164.0998,164.2109,3818.0
2021-05-13 13:05:00,177.38,177.38,177.2,177.2,3203.0,164.1276,164.1276,163.961,163.961,3203.0
2021-05-13 13:10:00,177.3,177.48,177.27,177.45,4537.0,164.0536,164.2201,164.0258,164.1924,4537.0
2021-05-13 13:15:00,177.46,177.49,177.1,177.1,2400.0,164.2016,164.2294,163.8685,163.8685,2400.0
2021-05-13 13:20:00,177.14,177.41,177.14,177.3,10698.0,163.9055,164.1553,163.9055,164.0536,10698.0
2021-05-13 13:25:00,177.31,177.55,177.09,177.51,13362.0,164.0628,164.2849,163.8592,164.2479,13362.0
2021-05-13 13:30:00,177.52,177.56,177.14,177.24,5988.0,164.2571,164.2941,163.9055,163.998,5988.0
2021-05-13 13:35:00,177.22,177.71,177.21,177.68,11813.0,163.9795,164.4329,163.9703,164.4052,11813.0
2021-05-13 13:40:00,177.74,177.86,177.35,177.52,43415.0,164.4607,164.5717,164.0998,164.2571,43415.0
2021-05-13 13:45:00,177.48,177.58,177.26,177.29,10096.0,164.2201,164.3126,164.0165,164.0443,10096.0
2021-05-13 13:50:00,177.33,177.79,177.33,177.79,4196.0,164.0813,164.5069,164.0813,164.5069,4196.0
2021-05-13 13:55:00,177.77,177.93,177.77,177.78,10737.0,164.4884,164.6365,164.4884,164.4977,10737.0
2021-05-13 14:00:00,177.77,177.97,177.63,177.96,8752.0,164.4884,164.6735,164.3589,164.6642,8752.0
2021-05-13 14:05:00,178.0,178.11,177.96,177.96,3879.0,164.7013,164.803,164.6642,164.6642,3879.0
2021-05-13 14:10:00,178.01,178.16,177.97,178.01,24676.0,164.7105,164.8493,164.6735,164.7105,24676.0
2021-05-13 14:15:00,178.02,178.08,177.94,177.96,3673.0,164.7198,164.7753,164.6457,164.6642,3673.0
2021-05-13 14:20:00,178.0,178.14,177.97,178.08,9469.0,164.7013,164.8308,164.6735,164.7753,9469.0
2021-05-13 14:25:00,178.07,178.18,178.04,178.13,6744.0,164.766,164.8678,164.7383,164.8215,6744.0
2021-05-13 14:30:00,178.1,178.22,177.96,178.22,24774.0,164.7938,164.9048,164.6642,164.9048,24774.0
2021-05-13 14:35:00,178.24,178.33,178.13,178.17,52930.0,164.9233,165.0066,164.8215,164.8586,52930.0
2021-05-13 14:40:00,178.17,178.17,178.02,178.12,7360.0,164.8586,164.8586,164.7198,164.8123,7360.0
2021-05-13 14:45:00,178.09,178.09,177.9,177.97,5566.0,164.7845,164.7845,164.6087,164.6735,5566.0
2021-05-13 14:50:00,177.97,178.05,177.8,178.03,5856.0,164.6735,164.7475,164.5162,164.729,5856.0
2021-05-13 14:55:00,178.04,178.16,178.01,178.01,32900.0,164.7383,164.8493,164.7105,164.7105,32900.0
2021-05-13 15:00:00,178.01,178.25,177.97,178.0,9876.0,164.7105,164.9326,164.6735,164.7013,9876.0
2021-05-13 15:05:00,178.04,178.09,177.94,178.09,4136.0,164.7383,164.7845,164.6457,164.7845,4136.0
2021-05-13 15:10:00,178.04,178.04,177.8,177.83,5000.0,164.7383,164.7383,164.5162,164.544,5000.0
2021-05-13 15:15:00,177.91,177.98,177.87,177.93,5084.0,164.618,164.6828,164.581,164.6365,5084.0
2021-05-13 15:20:00,177.98,178.04,177.92,177.97,15697.0,164.6828,164.7383,164.6272,164.6735,15697.0
2021-05-13 15:25:00,178.0,178.03,177.88,178.03,10394.0,164.7013,164.729,164.5902,164.729,10394.0
2021-05-13 15:30:00,178.03,178.19,178.0,178.11,12440.0,164.729,164.8771,164.7013,164.803,12440.0
2021-05-13 15:35:00,178.11,178.31,178.05,178.28,11771.0,164.803,164.9881,164.7475,164.9603,11771.0
2021-05-13 15:40:00,178.27,178.31,178.12,178.24,8091.0,164.9511,164.9881,164.8123,164.9233,8091.0
2021-05-13 15:45:00,178.23,178.45,178.15,178.33,17791.0,164.9141,165.1176,164.8401,165.0066,17791.0
2021-05-13 15:50:00,178.34,178.36,178.14,178.31,38129.0,165.0159,165.0344,164.8308,164.9881,38129.0
2021-05-13 15:55:00,178.29,178.29,178.03,178.04,55149.0,164.9696,164.9696,164.729,164.7383,55149.0
2021-05-14 09:30:00,178.13,179.14,178.13,178.64,13385.0,164.8215,165.7561,164.8215,165.2934,13385.0
2021-05-14 09:35:00,178.27,179.12,178.27,178.7,4678.0,164.9511,165.7376,164.9511,165.349,4678.0
2021-05-14 09:40:00,178.72,179.36,178.72,179.09,3779.0,165.3675,165.9597,165.3675,165.7098,3779.0
2021-05-14 09:45:00,179.24,179.24,179.01,179.11,715.0,165.8486,165.8486,165.6358,165.7283,715.0
2021-05-14 09:50:00,179.03,179.03,178.79,178.79,1265.0,165.6543,165.6543,165.4322,165.4322,1265.0
2021-05-14 09:55:00,178.82,178.82,178.43,178.46,2930.0,165.46,165.46,165.0991,165.1269,2930.0
2021-05-14 10:00:00,178.39,178.54,178.11,178.54,2803.0,165.0621,165.2009,164.803,165.2009,2803.0
2021-05-14 10:05:00,178.52,178.52,178.25,178.25,2916.0,165.1824,165.1824,164.9326,164.9326,2916.0
2021-05-14 10:10:00,178.16,178.16,177.99,178.0,1109.0,164.8493,164.8493,164.692,164.7013,1109.0
2021-05-14 10:15:00,177.9,177.98,177.46,177.47,2696.0,164.6087,164.6828,164.2016,164.2109,2696.0
2021-05-14 10:20:00,177.42,177.84,177.42,177.75,1528.0,164.1646,164.5532,164.1646,164.4699,1528.0
2021-05-14 10:25:00,177.75,177.87,177.64,177.74,3613.0,164.4699,164.581,164.3682,164.4607,3613.0
2021-05-14 10:30:00,177.5,177.87,177.5,177.87,1997.0,164.2386,164.581,164.2386,164.581,1997.0
2021-05-14 10:35:00,177.88,177.88,177.38,177.38,769.0,164.5902,164.5902,164.1276,164.1276,769.0
2021-05-14 10:40:00,177.38,177.44,177.21,177.27,1399.0,164.1276,164.1831,163.9703,164.0258,1399.0
2021-05-14 10:45:00,177.31,177.76,177.31,177.73,1903.0,164.0628,164.4792,164.0628,164.4514,1903.0
2021-05-14 10:50:00,177.67,177.93,177.65,177.81,4091.0,164.3959,164.6365,164.3774,164.5255,4091.0
2021-05-14 10:55:00,177.85,177.94,177.64,177.91,3143.0,164.5625,164.6457,164.3682,164.618,3143.0
2021-05-14 11:00:00,177.87,177.9,177.72,177.8,1629.0,164.581,164.6087,164.4422,164.5162,1629.0
2021-05-14 11:05:00,177.72,177.96,177.72,177.92,4988.0,164.4422,164.6642,164.4422,164.6272,4988.0
2021-05-14 11:10:00,178.03,178.2,177.94,178.18,5056.0,164.729,164.8863,164.6457,164.8678,5056.0
2021-05-14 11:15:00,178.28,178.38,178.24,178.38,4154.0,164.9603,165.0529,164.9233,165.0529,4154.0
2021-05-14 11:20:00,178.34,178.52,178.34,178.52,1810.0,165.0159,165.1824,165.0159,165.1824,1810.0
2021-05-14 11:25:00,178.58,178.76,178.58,178.72,4800.0,165.2379,165.4045,165.2379,165.3675,4800.0
2021-05-14 11:30:00,178.83,178.97,178.65,178.94,5384.0,165.4692,165.5988,165.3027,165.571,5384.0
2021-05-14 11:35:00,178.94,178.98,178.72,178.77,5577.0,165.571,165.608,165.3675,165.4137,5577.0
2021-05-14 11:40:00,178.75,178.94,178.7,178.87,2205.0,165.3952,165.571,165.349,165.5063,2205.0
2021-05-14 11:45:00,178.81,178.92,178.81,178.84,3547.0,165.4507,165.5525,165.4507,165.4785,3547.0
2021-05-14 11:50:00,178.84,179.14,178.8,179.13,7376.0,165.4785,165.7561,165.4415,165.7468,7376.0
2021-05-14 11:55:00,179.16,179.31,179.08,179.24,7662.0,165.7746,165.9134,165.7006,165.8486,7662.0
2021-05-14 12:00:00,179.27,179.29,178.98,179.0,9285.0,165.8764,165.8949,165.608,165.6265,9285.0
2021-05-14 12:05:00,178.97,179.17,178.97,179.07,3707.0,165.5988,165.7838,165.5988,165.6913,3707.0
2021-05-14 12:10:00,179.08,179.18,179.05,179.15,3622.0,165.7006,165.7931,165.6728,165.7653,3622.0
2021-05-14 12:15:00,179.15,179.16,178.93,179.06,4430.0,165.7653,165.7746,165.5618,165.6821,4430.0
2021-05-14 12:20:00,179.08,179.14,179.01,179.14,1472.0,165.7006,165.7561,165.6358,165.7561,1472.0
2021-05-14 12:25:00,179.17,179.22,179.15,179.17,3335.0,165.7838,165.8301,165.7653,165.7838,3335.0
2021-05-14 12:30:00,179.19,179.21,179.06,179.06,1200.0,165.8024,165.8209,165.6821,165.6821,1200.0
2021-05-14 12:35:00,179.09,179.28,179.09,179.27,5600.0,165.7098,165.8856,165.7098,165.8764,5600.0
2021-05-14 12:40:00,179.43,179.45,179.27,179.34,2178.0,166.0244,166.0429,165.8764,165.9411,2178.0
2021-05-14 12:45:00,179.32,179.41,179.32,179.41,2151.0,165.9226,166.0059,165.9226,166.0059,2151.0
2021-05-14 12:50:00,179.42,179.49,179.41,179.47,4679.0,166.0152,166.0799,166.0059,166.0614,4679.0
2021-05-14 12:55:00,179.48,179.54,179.45,179.53,6278.0,166.0707,166.1262,166.0429,166.117,6278.0
2021-05-14 13:00:00,179.52,179.65,179.52,179.58,3756.0,166.1077,166.228,166.1077,166.1632,3756.0
2021-05-14 13:05:00,179.5,179.62,179.44,179.45,1808.0,166.0892,166.2002,166.0337,166.0429,1808.0
2021-05-14 13:10:00,179.45,179.45,179.36,179.36,2806.0,166.0429,166.0429,165.9597,165.9597,2806.0
2021-05-14 13:15:00,179.4,179.48,179.4,179.46,2904.0,165.9967,166.0707,165.9967,166.0522,2904.0
2021-05-14 13:20:00,179.46,179.57,179.46,179.48,5161.0,166.0522,166.154,166.0522,166.0707,5161.0
2021-05-14 13:25:00,179.48,179.48,179.41,179.42,2742.0,166.0707,166.0707,166.0059,166.0152,2742.0
2021-05-14 13:30:00,179.42,179.45,179.3,179.33,1916.0,166.0152,166.0429,165.9041,165.9319,1916.0
2021-05-14 13:35:00,179.34,179.43,179.34,179.42,2880.0,165.9411,166.0244,165.9411,166.0152,2880.0
2021-05-14 13:40:00,179.38,179.51,179.38,179.49,1878.0,165.9782,166.0984,165.9782,166.0799,1878.0
2021-05-14 13:45:00,179.5,179.6,179.49,179.49,2798.0,166.0892,166.1817,166.0799,166.0799,2798.0
2021-05-14 13:50:00,179.56,179.58,179.46,179.47,1159.0,166.1447,166.1632,166.0522,166.0614,1159.0
2021-05-14 13:55:00,179.42,179.42,179.32,179.32,1125.0,166.0152,166.0152,165.9226,165.9226,1125.0
2021-05-14 14:00:00,179.33,179.34,179.21,179.26,2081.0,165.9319,165.9411,165.8209,165.8671,2081.0
2021-05-14 14:05:00,179.27,179.38,179.27,179.36,1126.0,165.8764,165.9782,165.8764,165.9597,1126.0
2021-05-14 14:10:00,179.39,179.53,179.33,179.4,3000.0,165.9874,166.117,165.9319,165.9967,3000.0
2021-05-14 14:15:00,179.52,179.53,179.46,179.53,1242.0,166.1077,166.117,166.0522,166.117,1242.0
2021-05-14 14:20:00,179.51,179.51,179.36,179.4,3452.0,166.0984,166.0984,165.9597,165.9967,3452.0
2021-05-14 14:25:00,179.44,179.44,179.31,179.31,1497.0,166.0337,166.0337,165.9134,165.9134,1497.0
2021-05-14 14:30:00,179.35,179.57,179.34,179.56,2383.0,165.9504,166.154,165.9411,166.1447,2383.0
2021-05-14 14:35:00,179.53,179.58,179.48,179.55,1754.0,166.117,166.1632,166.0707,166.1355,1754.0
2021-05-14 14:40:00,179.57,179.6,179.45,179.49,3295.0,166.154,166.1817,166.0429,166.0799,3295.0
2021-05-14 14:45:00,179.47,179.64,179.47,179.61,4076.0,166.0614,166.2187,166.0614,166.191,4076.0
2021-05-14 14:50:00,179.62,179.73,179.56,179.73,2130.0,166.2002,166.302,166.1447,166.302,2130.0
2021-05-14 14:55:00,179.73,179.74,179.53,179.73,3530.0,166.302,166.3113,166.117,166.302,3530.0
2021-05-14 15:00:00,179.75,179.75,179.64,179.7,3345.0,166.3205,166.3205,166.2187,166.2742,3345.0
2021-05-14 15:05:00,179.71,179.85,179.71,179.82,3208.0,166.2835,166.413,166.2835,166.3853,3208.0
2021-05-14 15:10:00,179.82,179.82,179.67,179.72,4034.0,166.3853,166.3853,166.2465,166.2928,4034.0
2021-05-14 15:15:00,179.69,179.69,179.61,179.62,2151.0,166.265,166.265,166.191,166.2002,2151.0
2021-05-14 15:20:00,179.61,179.65,179.45,179.46,4345.0,166.191,166.228,166.0429,166.0522,4345.0
2021-05-14 15:25:00,179.48,179.53,179.45,179.53,4426.0,166.0707,166.117,166.0429,166.117,4426.0
2021-05-14 15:30:00,179.54,179.59,179.41,179.44,6215.0,166.1262,166.1725,166.0059,166.0337,6215.0
2021-05-14 15:35:00,179.45,179.45,179.22,179.22,9980.0,166.0429,166.0429,165.8301,165.8301,9980.0
2021-05-14 15:40:00,179.25,179.29,179.14,179.21,8618.0,165.8579,165.8949,165.7561,165.8209,8618.0
2021-05-14 15:45:00,179.16,179.5,179.16,179.5,11997.0,165.7746,166.0892,165.7746,166.0892,11997.0
2021-05-14 15:50:00,179.42,179.6,179.32,179.47,19974.0,166.0152,166.1817,165.9226,166.0614,19974.0
2021-05-14 15:55:00,179.46,179.59,179.11,179.18,54847.0,166.0522,166.1725,165.7283,165.7931,54847.0
2021-05-17 09:30:00,178.82,179.45,178.5,179.45,11388.0,165.46,166.0429,165.1639,166.0429,11388.0
2021-05-17 09:35:00,179.32,179.57,179.23,179.57,2266.0,165.9226,166.154,165.8394,166.154,2266.0
2021-05-17 09:40:00,179.43,179.43,178.36,178.45,2142.0,166.0244,166.0244,165.0344,165.1176,2142.0
2021-05-17 09:45:00,178.35,178.36,177.88,177.88,1995.0,165.0251,165.0344,164.5902,164.5902,1995.0
2021-05-17 09:50:00,177.74,177.86,177.53,177.86,3609.0,164.4607,164.5717,164.2664,164.5717,3609.0
2021-05-17 09:55:00,177.7,178.07,177.67,177.9,3264.0,164.4237,164.766,164.3959,164.6087,3264.0
2021-05-17 10:00:00,178.16,178.71,178.05,178.46,4752.0,164.8493,165.3582,164.7475,165.1269,4752.0
2021-05-17 10:05:00,178.53,178.66,178.43,178.47,1675.0,165.1917,165.3119,165.0991,165.1361,1675.0
2021-05-17 10:10:00,178.26,178.42,178.01,178.42,2241.0,164.9418,165.0899,164.7105,165.0899,2241.0
2021-05-17 10:15:00,178.34,178.76,178.33,178.47,2223.0,165.0159,165.4045,165.0066,165.1361,2223.0
2021-05-17 10:20:00,178.47,178.55,178.23,178.24,3909.0,165.1361,165.2102,164.9141,164.9233,3909.0
2021-05-17 10:25:00,178.24,178.49,178.02,178.04,5106.0,164.9233,165.1547,164.7198,164.7383,5106.0
2021-05-17 10:30:00,177.88,178.13,177.88,178.08,4383.0,164.5902,164.8215,164.5902,164.7753,4383.0
2021-05-17 10:35:00,178.03,178.54,178.02,178.5,6021.0,164.729,165.2009,164.7198,165.1639,6021.0
2021-05-17 10:40:00,178.55,178.63,178.45,178.51,5486.0,165.2102,165.2842,165.1176,165.1732,5486.0
2021-05-17 10:45:00,178.54,178.61,178.48,178.55,1889.0,165.2009,165.2657,165.1454,165.2102,1889.0
2021-05-17 10:50:00,178.5,178.55,178.2,178.3,2168.0,165.1639,165.2102,164.8863,164.9788,2168.0
2021-05-17 10:55:00,178.38,178.66,178.21,178.21,3956.0,165.0529,165.3119,164.8956,164.8956,3956.0
2021-05-17 11:00:00,178.19,178.35,177.94,178.1,3795.0,164.8771,165.0251,164.6457,164.7938,3795.0
2021-05-17 11:05:00,178.19,178.28,178.08,178.11,3335.0,164.8771,164.9603,164.7753,164.803,3335.0
2021-05-17 11:10:00,178.09,178.29,177.97,178.28,10253.0,164.7845,164.9696,164.6735,164.9603,10253.0
2021-05-17 11:15:00,178.23,178.39,178.2,178.3,3006.0,164.9141,165.0621,164.8863,164.9788,3006.0
2021-05-17 11:20:00,178.33,178.33,178.08,178.15,4892.0,165.0066,165.0066,164.7753,164.8401,4892.0
2021-05-17 11:25:00,178.07,178.07,177.86,177.87,4868.0,164.766,164.766,164.5717,164.581,4868.0
2021-05-17 11:30:00,177.84,177.94,177.74,177.81,8424.0,164.5532,164.6457,164.4607,164.5255,8424.0
2021-05-17 11:35:00,177.89,178.14,177.81,178.06,4553.0,164.5995,164.8308,164.5255,164.7568,4553.0
2021-05-17 11:40:00,178.04,178.15,178.04,178.15,2305.0,164.7383,164.8401,164.7383,164.8401,2305.0
2021-05-17 11:45:00,178.15,178.36,178.15,178.33,4449.0,164.8401,165.0344,164.8401,165.0066,4449.0
2021-05-17 11:50:00,178.36,178.68,178.32,178.6,13401.0,165.0344,165.3305,164.9974,165.2564,13401.0
2021-05-17 11:55:00,178.63,178.85,178.57,178.78,5837.0,165.2842,165.4878,165.2287,165.423,5837.0
2021-05-17 12:00:00,178.7,178.74,178.35,178.37,4207.0,165.349,165.386,165.0251,165.0436,4207.0
2021-05-17 12:05:00,178.43,178.46,178.33,178.44,6295.0,165.0991,165.1269,165.0066,165.1084,6295.0
2021-05-17 12:10:00,178.44,178.64,178.36,178.53,6238.0,165.1084,165.2934,165.0344,165.1917,6238.0
2021-05-17 12:15:00,178.5,178.64,178.49,178.53,3704.0,165.1639,165.2934,165.1547,165.1917,3704.0
2021-05-17 12:20:00,178.56,178.66,178.5,178.65,1742.0,165.2194,165.3119,165.1639,165.3027,1742.0
2021-05-17 12:25:00,178.63,179.09,178.63,179.09,6689.0,165.2842,165.7098,165.2842,165.7098,6689.0
2021-05-17 12:30:00,179.08,179.1,178.96,179.1,2552.0,165.7006,165.7191,165.5895,165.7191,2552.0
2021-05-17 12:35:00,179.12,179.19,179.1,179.18,1655.0,165.7376,165.8024,165.7191,165.7931,1655.0
2021-05-17 12:40:00,179.2,179.31,179.14,179.31,6281.0,165.8116,165.9134,165.7561,165.9134,6281.0
2021-05-17 12:45:00,179.31,179.41,179.26,179.35,3137.0,165.9134,166.0059,165.8671,165.9504,3137.0
2021-05-17 12:50:00,179.4,179.49,179.38,179.38,5653.0,165.9967,166.0799,165.9782,165.9782,5653.0
2021-05-17 12:55:00,179.37,179.37,179.15,179.25,4127.0,165.9689,165.9689,165.7653,165.8579,4127.0
2021-05-17 13:00:00,179.27,179.34,179.22,179.28,2221.0,165.8764,165.9411,165.8301,165.8856,2221.0
2021-05-17 13:05:00,179.23,179.33,179.22,179.28,4543.0,165.8394,165.9319,165.8301,165.8856,4543.0
2021-05-17 13:10:00,179.37,179.38,179.29,179.34,2571.0,165.9689,165.9782,165.8949,165.9411,2571.0
2021-05-17 13:15:00,179.34,179.44,179.31,179.4,2414.0,165.9411,166.0337,165.9134,165.9967,2414.0
2021-05-17 13:20:00,179.46,179.46,179.24,179.36,1550.0,166.0522,166.0522,165.8486,165.9597,1550.0
2021-05-17 13:25:00,179.41,179.6,179.4,179.56,2310.0,166.0059,166.1817,165.9967,166.1447,2310.0
2021-05-17 13:30:00,179.54,179.72,179.54,179.68,4633.0,166.1262,166.2928,166.1262,166.2557,4633.0
2021-05-17 13:35:00,179.64,179.8,179.64,179.75,5480.0,166.2187,166.3668,166.2187,166.3205,5480.0
2021-05-17 13:40:00,179.75,179.76,179.5,179.63,4852.0,166.3205,166.3298,166.0892,166.2095,4852.0
2021-05-17 13:45:00,179.58,179.88,179.58,179.8,3503.0,166.1632,166.4408,166.1632,166.3668,3503.0
2021-05-17 13:50:00,179.81,179.82,179.74,179.82,2055.0,166.376,166.3853,166.3113,166.3853,2055.0
2021-05-17 13:55:00,179.85,179.91,179.79,179.83,2613.0,166.413,166.4686,166.3575,166.3945,2613.0
2021-05-17 14:00:00,179.84,179.97,179.76,179.94,4163.0,166.4038,166.5241,166.3298,166.4963,4163.0
2021-05-17 14:05:00,179.94,180.12,179.91,180.09,4915.0,166.4963,166.6629,166.4686,166.6351,4915.0
2021-05-17 14:10:00,180.11,180.14,179.91,179.91,2918.0,166.6536,166.6814,166.4686,166.4686,2918.0
2021-05-17 14:15:00,179.95,179.97,179.83,179.95,3574.0,166.5056,166.5241,166.3945,166.5056,3574.0
2021-05-17 14:20:00,179.88,180.06,179.87,179.98,5194.0,166.4408,166.6074,166.4315,166.5333,5194.0
2021-05-17 14:25:00,179.98,180.21,179.97,180.14,2989.0,166.5333,166.7461,166.5241,166.6814,2989.0
2021-05-17 14:30:00,180.12,180.25,180.11,180.13,4068.0,166.6629,166.7832,166.6536,166.6721,4068.0
2021-05-17 14:35:00,180.14,180.14,179.96,179.96,6027.0,166.6814,166.6814,166.5148,166.5148,6027.0
2021-05-17 14:40:00,179.94,180.13,179.94,180.11,1900.0,166.4963,166.6721,166.4963,166.6536,1900.0
2021-05-17 14:45:00,180.13,180.26,180.09,180.25,3813.0,166.6721,166.7924,166.6351,166.7832,3813.0
2021-05-17 14:50:00,180.25,180.39,180.25,180.26,6226.0,166.7832,166.9127,166.7832,166.7924,6226.0
2021-05-17 14:55:00,180.28,180.41,180.2,180.41,3777.0,166.8109,166.9312,166.7369,166.9312,3777.0
2021-05-17 15:00:00,180.4,180.4,180.31,180.4,2342.0,166.922,166.922,166.8387,166.922,2342.0
2021-05-17 15:05:00,180.33,180.46,180.31,180.41,4257.0,166.8572,166.9775,166.8387,166.9312,4257.0
2021-05-17 15:10:00,180.36,180.41,180.21,180.22,4097.0,166.8849,166.9312,166.7461,166.7554,4097.0
2021-05-17 15:15:00,180.12,180.24,179.99,180.11,3784.0,166.6629,166.7739,166.5426,166.6536,3784.0
2021-05-17 15:20:00,180.1,180.21,180.1,180.17,4515.0,166.6444,166.7461,166.6444,166.7091,4515.0
2021-05-17 15:25:00,180.13,180.2,180.01,180.07,6674.0,166.6721,166.7369,166.5611,166.6166,6674.0
2021-05-17 15:30:00,180.04,180.04,179.78,179.84,10365.0,166.5888,166.5888,166.3483,166.4038,10365.0
2021-05-17 15:35:00,179.8,179.81,179.58,179.7,12132.0,166.3668,166.376,166.1632,166.2742,12132.0
2021-05-17 15:40:00,179.7,179.81,179.65,179.74,10646.0,166.2742,166.376,166.228,166.3113,10646.0
2021-05-17 15:45:00,179.79,179.95,179.71,179.74,12158.0,166.3575,166.5056,166.2835,166.3113,12158.0
2021-05-17 15:50:00,179.73,180.05,179.67,179.98,23792.0,166.302,166.5981,166.2465,166.5333,23792.0
2021-05-17 15:55:00,179.96,180.1,179.53,179.99,113901.0,166.5148,166.6444,166.117,166.5426,113901.0
2021-05-18 09:30:00,180.26,180.52,179.59,179.78,13095.0,166.7924,167.033,166.1725,166.3483,13095.0
2021-05-18 09:35:00,179.56,179.75,179.37,179.47,3368.0,166.1447,166.3205,165.9689,166.0614,3368.0
2021-05-18 09:40:00,179.34,179.66,179.14,179.43,3892.0,165.9411,166.2372,165.7561,166.0244,3892.0
2021-05-18 09:45:00,179.4,179.4,179.19,179.26,2011.0,165.9967,165.9967,165.8024,165.8671,2011.0
2021-05-18 09:50:00,179.25,179.25,178.83,178.89,1700.0,165.8579,165.8579,165.4692,165.5248,1700.0
2021-05-18 09:55:00,178.88,178.95,178.54,178.78,4748.0,165.5155,165.5803,165.2009,165.423,4748.0
2021-05-18 10:00:00,178.81,179.14,178.78,179.07,4501.0,165.4507,165.7561,165.423,165.6913,4501.0
2021-05-18 10:05:00,179.05,179.11,178.87,178.93,2114.0,165.6728,165.7283,165.5063,165.5618,2114.0
2021-05-18 10:10:00,178.94,179.11,178.84,178.84,15073.0,165.571,165.7283,165.4785,165.4785,15073.0
2021-05-18 10:15:00,178.74,178.79,178.08,178.08,18371.0,165.386,165.4322,164.7753,164.7753,18371.0
2021-05-18 10:20:00,178.09,178.47,178.0,178.36,10002.0,164.7845,165.1361,164.7013,165.0344,10002.0
2021-05-18 10:25:00,178.42,178.71,178.37,178.65,5709.0,165.0899,165.3582,165.0436,165.3027,5709.0
2021-05-18 10:30:00,178.66,178.94,178.66,178.78,4402.0,165.3119,165.571,165.3119,165.423,4402.0
2021-05-18 10:35:00,178.82,178.82,178.59,178.65,2957.0,165.46,165.46,165.2472,165.3027,2957.0
2021-05-18 10:40:00,178.67,178.69,178.54,178.54,2206.0,165.3212,165.3397,165.2009,165.2009,2206.0
2021-05-18 10:45:00,178.48,178.89,178.48,178.89,2343.0,165.1454,165.5248,165.1454,165.5248,2343.0
2021-05-18 10:50:00,178.76,178.84,178.56,178.56,3243.0,165.4045,165.4785,165.2194,165.2194,3243.0
2021-05-18 10:55:00,178.47,178.62,178.38,178.62,2629.0,165.1361,165.2749,165.0529,165.2749,2629.0
2021-05-18 11:00:00,178.65,178.76,178.58,178.65,2766.0,165.3027,165.4045,165.2379,165.3027,2766.0
2021-05-18 11:05:00,178.59,178.59,178.31,178.42,9007.0,165.2472,165.2472,164.9881,165.0899,9007.0
2021-05-18 11:10:00,178.46,178.76,178.46,178.51,4939.0,165.1269,165.4045,165.1269,165.1732,4939.0
2021-05-18 11:15:00,178.43,178.48,178.31,178.33,4405.0,165.0991,165.1454,164.9881,165.0066,4405.0
2021-05-18 11:20:00,178.27,178.39,178.04,178.06,30877.0,164.9511,165.0621,164.7383,164.7568,30877.0
2021-05-18 11:25:00,178.08,178.24,178.02,178.17,4789.0,164.7753,164.9233,164.7198,164.8586,4789.0
2021-05-18 11:30:00,178.25,178.54,178.04,178.07,7179.0,164.9326,165.2009,164.7383,164.766,7179.0
2021-05-18 11:35:00,178.06,178.16,178.02,178.02,4614.0,164.7568,164.8493,164.7198,164.7198,4614.0
2021-05-18 11:40:00,177.98,178.05,177.83,177.88,3911.0,164.6828,164.7475,164.544,164.5902,3911.0
2021-05-18 11:45:00,177.92,178.16,177.92,178.14,3461.0,164.6272,164.8493,164.6272,164.8308,3461.0
2021-05-18 11:50:00,178.17,178.21,177.97,178.0,3572.0,164.8586,164.8956,164.6735,164.7013,3572.0
2021-05-18 11:55:00,178.0,178.25,177.95,178.21,4536.0,164.7013,164.9326,164.655,164.8956,4536.0
2021-05-18 12:00:00,178.18,178.18,177.91,177.91,3329.0,164.8678,164.8678,164.618,164.618,3329.0
2021-05-18 12:05:00,177.85,177.96,177.82,177.89,2202.0,164.5625,164.6642,164.5347,164.5995,2202.0
2021-05-18 12:10:00,177.85,177.98,177.85,177.89,4483.0,164.5625,164.6828,164.5625,164.5995,4483.0
2021-05-18 12:15:00,177.83,178.02,177.82,177.97,4742.0,164.544,164.7198,164.5347,164.6735,4742.0
2021-05-18 12:20:00,177.94,178.07,177.91,178.07,4554.0,164.6457,164.766,164.618,164.766,4554.0
2021-05-18 12:25:00,178.04,178.04,177.83,177.95,7603.0,164.7383,164.7383,164.544,164.655,7603.0
2021-05-18 12:30:00,177.9,177.9,177.8,177.84,3868.0,164.6087,164.6087,164.5162,164.5532,3868.0
2021-05-18 12:35:00,177.91,178.01,177.91,178.0,2070.0,164.618,164.7105,164.618,164.7013,2070.0
2021-05-18 12:40:00,177.98,178.07,177.98,178.0,2283.0,164.6828,164.766,164.6828,164.7013,2283.0
2021-05-18 12:45:00,178.06,178.11,177.94,178.11,2997.0,164.7568,164.803,164.6457,164.803,2997.0
2021-05-18 12:50:00,178.14,178.21,178.12,178.19,2558.0,164.8308,164.8956,164.8123,164.8771,2558.0
2021-05-18 12:55:00,178.17,178.17,177.96,178.05,3658.0,164.8586,164.8586,164.6642,164.7475,3658.0
2021-05-18 13:00:00,178.03,178.2,178.03,178.16,2967.0,164.729,164.8863,164.729,164.8493,2967.0
2021-05-18 13:05:00,178.15,178.16,177.97,178.09,2618.0,164.8401,164.8493,164.6735,164.7845,2618.0
2021-05-18 13:10:00,178.15,178.15,178.05,178.05,6590.0,164.8401,164.8401,164.7475,164.7475,6590.0
2021-05-18 13:15:00,177.98,178.05,177.89,178.03,2660.0,164.6828,164.7475,164.5995,164.729,2660.0
2021-05-18 13:20:00,178.03,178.03,177.9,177.96,3004.0,164.729,164.729,164.6087,164.6642,3004.0
2021-05-18 13:25:00,177.96,178.06,177.88,178.02,13874.0,164.6642,164.7568,164.5902,164.7198,13874.0
2021-05-18 13:30:00,178.05,178.05,177.75,177.83,3415.0,164.7475,164.7475,164.4699,164.544,3415.0
2021-05-18 13:35:00,177.84,177.86,177.74,177.77,7997.0,164.5532,164.5717,164.4607,164.4884,7997.0
2021-05-18 13:40:00,177.75,177.94,177.74,177.94,30701.0,164.4699,164.6457,164.4607,164.6457,30701.0
2021-05-18 13:45:00,178.05,178.05,177.67,177.75,17452.0,164.7475,164.7475,164.3959,164.4699,17452.0
2021-05-18 13:50:00,177.75,178.0,177.72,177.96,7045.0,164.4699,164.7013,164.4422,164.6642,7045.0
2021-05-18 13:55:00,178.0,178.11,177.92,177.92,3149.0,164.7013,164.803,164.6272,164.6272,3149.0
2021-05-18 14:00:00,177.88,178.04,177.84,178.0,22855.0,164.5902,164.7383,164.5532,164.7013,22855.0
2021-05-18 14:05:00,178.0,178.0,177.94,177.97,2955.0,164.7013,164.7013,164.6457,164.6735,2955.0
2021-05-18 14:10:00,178.0,178.02,177.91,177.94,4013.0,164.7013,164.7198,164.618,164.6457,4013.0
2021-05-18 14:15:00,177.9,177.97,177.83,177.88,5223.0,164.6087,164.6735,164.544,164.5902,5223.0
2021-05-18 14:20:00,177.83,177.89,177.74,177.83,8936.0,164.544,164.5995,164.4607,164.544,8936.0
2021-05-18 14:25:00,177.86,177.89,177.65,177.75,7813.0,164.5717,164.5995,164.3774,164.4699,7813.0
2021-05-18 14:30:00,177.78,177.98,177.58,177.6,18849.0,164.4977,164.6828,164.3126,164.3311,18849.0
2021-05-18 14:35:00,177.55,177.69,177.5,177.5,4808.0,164.2849,164.4144,164.2386,164.2386,4808.0
2021-05-18 14:40:00,177.53,177.63,177.4,177.63,39874.0,164.2664,164.3589,164.1461,164.3589,39874.0
2021-05-18 14:45:00,177.66,177.66,177.47,177.63,4100.0,164.3867,164.3867,164.2109,164.3589,4100.0
2021-05-18 14:50:00,177.63,177.87,177.61,177.8,5561.0,164.3589,164.581,164.3404,164.5162,5561.0
2021-05-18 14:55:00,177.8,177.89,177.73,177.85,15364.0,164.5162,164.5995,164.4514,164.5625,15364.0
2021-05-18 15:00:00,177.81,177.94,177.76,177.92,8067.0,164.5255,164.6457,164.4792,164.6272,8067.0
2021-05-18 15:05:00,177.9,177.99,177.89,177.94,10744.0,164.6087,164.692,164.5995,164.6457,10744.0
2021-05-18 15:10:00,177.93,178.03,177.84,177.84,5731.0,164.6365,164.729,164.5532,164.5532,5731.0
2021-05-18 15:15:00,177.84,177.94,177.82,177.89,5806.0,164.5532,164.6457,164.5347,164.5995,5806.0
2021-05-18 15:20:00,177.89,177.97,177.73,177.73,8147.0,164.5995,164.6735,164.4514,164.4514,8147.0
2021-05-18 15:25:00,177.73,177.85,177.69,177.84,6300.0,164.4514,164.5625,164.4144,164.5532,6300.0
2021-05-18 15:30:00,177.82,177.82,177.64,177.64,18165.0,164.5347,164.5347,164.3682,164.3682,18165.0
2021-05-18 15:35:00,177.62,177.67,177.49,177.58,16316.0,164.3497,164.3959,164.2294,164.3126,16316.0
2021-05-18 15:40:00,177.57,177.72,177.54,177.66,20854.0,164.3034,164.4422,164.2756,164.3867,20854.0
2021-05-18 15:45:00,177.66,177.66,177.34,177.49,20634.0,164.3867,164.3867,164.0906,164.2294,20634.0
2021-05-18 15:50:00,177.5,177.82,177.4,177.63,47495.0,164.2386,164.5347,164.1461,164.3589,47495.0
2021-05-18 15:55:00,177.65,177.76,177.11,177.11,67766.0,164.3774,164.4792,163.8778,163.8778,67766.0
2021-05-19 09:30:00,176.04,176.29,175.25,176.22,24363.0,162.8877,163.119,162.1567,163.0542,24363.0
2021-05-19 09:35:00,176.22,176.22,175.35,175.68,4859.0,163.0542,163.0542,162.2492,162.5546,4859.0
2021-05-19 09:40:00,175.5,175.71,175.14,175.26,4408.0,162.388,162.5824,162.0549,162.166,4408.0
2021-05-19 09:45:00,175.27,175.27,174.75,174.87,3946.0,162.1752,162.1752,161.6941,161.8051,3946.0
2021-05-19 09:50:00,174.77,175.43,174.74,175.43,8645.0,161.7126,162.3233,161.6848,162.3233,8645.0
2021-05-19 09:55:00,175.52,176.6,175.48,176.46,13205.0,162.4065,163.4059,162.3695,163.2763,13205.0
2021-05-19 10:00:00,176.38,176.62,176.07,176.08,10631.0,163.2023,163.4244,162.9155,162.9247,10631.0
2021-05-19 10:05:00,175.99,176.15,175.39,175.4,5062.0,162.8414,162.9895,162.2863,162.2955,5062.0
2021-05-19 10:10:00,175.28,175.28,174.86,175.11,5522.0,162.1845,162.1845,161.7959,162.0272,5522.0
2021-05-19 10:15:00,175.08,175.12,174.4,174.46,15486.0,161.9994,162.0364,161.3702,161.4257,15486.0
2021-05-19 10:20:00,174.46,174.58,174.0,174.14,9625.0,161.4257,161.5368,161.0001,161.1296,9625.0
2021-05-19 10:25:00,174.0,174.53,173.99,174.37,22553.0,161.0001,161.4905,160.9909,161.3425,22553.0
2021-05-19 10:30:00,174.37,174.37,174.08,174.29,14588.0,161.3425,161.3425,161.0741,161.2684,14588.0
2021-05-19 10:35:00,174.4,174.49,174.14,174.14,5514.0,161.3702,161.4535,161.1296,161.1296,5514.0
2021-05-19 10:40:00,174.09,174.31,173.95,174.31,8967.0,161.0834,161.2869,160.9538,161.2869,8967.0
2021-05-19 10:45:00,174.49,174.51,174.21,174.5,3307.0,161.4535,161.472,161.1944,161.4628,3307.0
2021-05-19 10:50:00,174.5,175.11,174.5,175.04,5500.0,161.4628,162.0272,161.4628,161.9624,5500.0
2021-05-19 10:55:00,175.02,175.02,174.8,174.96,12863.0,161.9439,161.9439,161.7403,161.8884,12863.0
2021-05-19 11:00:00,174.95,174.95,174.53,174.55,12543.0,161.8791,161.8791,161.4905,161.509,12543.0
2021-05-19 11:05:00,174.55,175.06,174.55,174.96,7370.0,161.509,161.9809,161.509,161.8884,7370.0
2021-05-19 11:10:00,174.98,175.03,174.83,174.89,7046.0,161.9069,161.9532,161.7681,161.8236,7046.0
2021-05-19 11:15:00,174.89,175.01,174.68,174.68,14604.0,161.8236,161.9346,161.6293,161.6293,14604.0
2021-05-19 11:20:00,174.74,175.23,174.74,175.16,1827.0,161.6848,162.1382,161.6848,162.0734,1827.0
2021-05-19 11:25:00,175.15,175.51,175.15,175.5,3471.0,162.0642,162.3973,162.0642,162.388,3471.0
2021-05-19 11:30:00,175.54,175.66,175.24,175.25,3653.0,162.4251,162.5361,162.1475,162.1567,3653.0
2021-05-19 11:35:00,175.34,175.38,175.2,175.2,2135.0,162.24,162.277,162.1105,162.1105,2135.0
2021-05-19 11:40:00,175.38,175.4,175.27,175.38,3984.0,162.277,162.2955,162.1752,162.277,3984.0
2021-05-19 11:45:00,175.46,175.91,175.45,175.86,5719.0,162.351,162.7674,162.3418,162.7211,5719.0
2021-05-19 11:50:00,175.85,176.08,175.82,175.93,3013.0,162.7119,162.9247,162.6841,162.7859,3013.0
2021-05-19 11:55:00,175.88,176.14,175.88,175.99,2701.0,162.7396,162.9802,162.7396,162.8414,2701.0
2021-05-19 12:00:00,176.01,176.01,175.79,175.91,2593.0,162.8599,162.8599,162.6564,162.7674,2593.0
2021-05-19 12:05:00,175.88,176.03,175.82,176.02,2953.0,162.7396,162.8784,162.6841,162.8692,2953.0
2021-05-19 12:10:00,176.03,176.11,175.98,176.01,3597.0,162.8784,162.9525,162.8322,162.8599,3597.0
2021-05-19 12:15:00,176.05,176.23,176.05,176.23,2332.0,162.8969,163.0635,162.8969,163.0635,2332.0
2021-05-19 12:20:00,176.23,176.23,176.15,176.19,1733.0,163.0635,163.0635,162.9895,163.0265,1733.0
2021-05-19 12:25:00,176.14,176.14,175.78,175.78,2558.0,162.9802,162.9802,162.6471,162.6471,2558.0
2021-05-19 12:30:00,175.84,175.96,175.79,175.83,2191.0,162.7026,162.8137,162.6564,162.6934,2191.0
2021-05-19 12:35:00,175.96,176.03,175.78,176.03,1800.0,162.8137,162.8784,162.6471,162.8784,1800.0
2021-05-19 12:40:00,175.97,176.13,175.97,175.99,2308.0,162.8229,162.971,162.8229,162.8414,2308.0
2021-05-19 12:45:00,175.98,176.03,175.94,175.97,1890.0,162.8322,162.8784,162.7952,162.8229,1890.0
2021-05-19 12:50:00,176.03,176.46,176.02,176.37,4393.0,162.8784,163.2763,162.8692,163.193,4393.0
2021-05-19 12:55:00,176.34,176.44,176.34,176.44,742.0,163.1653,163.2578,163.1653,163.2578,742.0
2021-05-19 13:00:00,176.45,176.49,176.35,176.36,2098.0,163.2671,163.3041,163.1745,163.1838,2098.0
2021-05-19 13:05:00,176.4,176.62,176.4,176.47,1705.0,163.2208,163.4244,163.2208,163.2856,1705.0
2021-05-19 13:10:00,176.51,176.53,176.39,176.39,3381.0,163.3226,163.3411,163.2115,163.2115,3381.0
2021-05-19 13:15:00,176.44,176.57,176.42,176.56,2175.0,163.2578,163.3781,163.2393,163.3688,2175.0
2021-05-19 13:20:00,176.53,176.53,176.24,176.25,1400.0,163.3411,163.3411,163.0728,163.082,1400.0
2021-05-19 13:25:00,176.19,176.28,176.12,176.28,3387.0,163.0265,163.1098,162.9617,163.1098,3387.0
2021-05-19 13:30:00,176.3,176.3,176.03,176.03,1642.0,163.1283,163.1283,162.8784,162.8784,1642.0
2021-05-19 13:35:00,176.07,176.07,175.81,175.91,2430.0,162.9155,162.9155,162.6749,162.7674,2430.0
2021-05-19 13:40:00,175.87,175.92,175.84,175.89,1100.0,162.7304,162.7767,162.7026,162.7489,1100.0
2021-05-19 13:45:00,175.9,176.42,175.9,176.37,3375.0,162.7582,163.2393,162.7582,163.193,3375.0
2021-05-19 13:50:00,176.38,176.4,176.16,176.37,3094.0,163.2023,163.2208,162.9987,163.193,3094.0
2021-05-19 13:55:00,176.39,176.43,176.26,176.28,3183.0,163.2115,163.2486,163.0913,163.1098,3183.0
2021-05-19 14:00:00,176.35,176.53,176.03,176.03,1708.0,163.1745,163.3411,162.8784,162.8784,1708.0
2021-05-19 14:05:00,175.71,175.74,175.51,175.73,4505.0,162.5824,162.6101,162.3973,162.6009,4505.0
2021-05-19 14:10:00,175.64,175.65,175.35,175.49,2538.0,162.5176,162.5268,162.2492,162.3788,2538.0
2021-05-19 14:15:00,175.43,175.43,175.16,175.28,2247.0,162.3233,162.3233,162.0734,162.1845,2247.0
2021-05-19 14:20:00,175.34,176.09,175.34,176.0,2977.0,162.24,162.934,162.24,162.8507,2977.0
2021-05-19 14:25:00,175.87,175.92,175.63,175.82,1300.0,162.7304,162.7767,162.5083,162.6841,1300.0
2021-05-19 14:30:00,175.84,176.02,175.55,175.55,4612.0,162.7026,162.8692,162.4343,162.4343,4612.0
2021-05-19 14:35:00,175.5,175.58,175.14,175.22,3422.0,162.388,162.4621,162.0549,162.129,3422.0
2021-05-19 14:40:00,175.25,175.26,175.06,175.19,2300.0,162.1567,162.166,161.9809,162.1012,2300.0
2021-05-19 14:45:00,175.25,175.32,175.11,175.23,3713.0,162.1567,162.2215,162.0272,162.1382,3713.0
2021-05-19 14:50:00,175.27,175.32,175.11,175.18,2005.0,162.1752,162.2215,162.0272,162.0919,2005.0
2021-05-19 14:55:00,175.23,175.47,175.1,175.1,2428.0,162.1382,162.3603,162.0179,162.0179,2428.0
2021-05-19 15:00:00,175.08,175.08,174.8,174.88,2456.0,161.9994,161.9994,161.7403,161.8144,2456.0
2021-05-19 15:05:00,175.1,175.23,175.02,175.23,2465.0,162.0179,162.1382,161.9439,162.1382,2465.0
2021-05-19 15:10:00,175.16,175.54,175.13,175.41,7200.0,162.0734,162.4251,162.0457,162.3048,7200.0
2021-05-19 15:15:00,175.35,175.45,175.31,175.36,2438.0,162.2492,162.3418,162.2122,162.2585,2438.0
2021-05-19 15:20:00,175.27,175.65,175.2,175.65,8042.0,162.1752,162.5268,162.1105,162.5268,8042.0
2021-05-19 15:25:00,175.7,175.89,175.52,175.78,6928.0,162.5731,162.7489,162.4065,162.6471,6928.0
2021-05-19 15:30:00,175.82,175.82,175.4,175.55,7189.0,162.6841,162.6841,162.2955,162.4343,7189.0
2021-05-19 15:35:00,175.55,175.99,175.54,175.96,11564.0,162.4343,162.8414,162.4251,162.8137,11564.0
2021-05-19 15:40:00,175.96,176.04,175.91,175.95,14160.0,162.8137,162.8877,162.7674,162.8044,14160.0
2021-05-19 15:45:00,175.93,175.95,175.63,175.87,17845.0,162.7859,162.8044,162.5083,162.7304,17845.0
2021-05-19 15:50:00,175.91,176.24,175.84,176.22,29827.0,162.7674,163.0728,162.7026,163.0542,29827.0
2021-05-19 15:55:00,176.22,176.49,176.1,176.35,64862.0,163.0542,163.3041,162.9432,163.1745,64862.0
2021-05-20 09:30:00,176.66,177.51,176.66,177.03,12034.0,163.4614,164.2479,163.4614,163.8037,12034.0
2021-05-20 09:35:00,176.99,176.99,176.63,176.8,3837.0,163.7667,163.7667,163.4336,163.5909,3837.0
2021-05-20 09:40:00,176.79,177.14,176.49,176.82,5948.0,163.5817,163.9055,163.3041,163.6094,5948.0
2021-05-20 09:45:00,176.84,177.72,176.82,177.72,9927.0,163.6279,164.4422,163.6094,164.4422,9927.0
2021-05-20 09:50:00,177.72,177.84,177.36,177.64,9900.0,164.4422,164.5532,164.1091,164.3682,9900.0
2021-05-20 09:55:00,177.69,177.89,177.51,177.7,5987.0,164.4144,164.5995,164.2479,164.4237,5987.0
2021-05-20 10:00:00,177.68,178.06,177.57,178.0,14312.0,164.4052,164.7568,164.3034,164.7013,14312.0
2021-05-20 10:05:00,178.02,178.11,177.73,178.06,10259.0,164.7198,164.803,164.4514,164.7568,10259.0
2021-05-20 10:10:00,178.12,178.12,177.86,177.96,36876.0,164.8123,164.8123,164.5717,164.6642,36876.0
2021-05-20 10:15:00,177.95,178.03,177.74,177.95,4452.0,164.655,164.729,164.4607,164.655,4452.0
2021-05-20 10:20:00,178.0,178.04,177.59,177.65,4916.0,164.7013,164.7383,164.3219,164.3774,4916.0
2021-05-20 10:25:00,177.65,177.65,177.32,177.39,1628.0,164.3774,164.3774,164.0721,164.1368,1628.0
2021-05-20 10:30:00,177.3,177.3,177.14,177.14,4595.0,164.0536,164.0536,163.9055,163.9055,4595.0
2021-05-20 10:35:00,176.99,177.37,176.97,177.36,5339.0,163.7667,164.1183,163.7482,164.1091,5339.0
2021-05-20 10:40:00,177.4,177.61,177.28,177.57,5056.0,164.1461,164.3404,164.0351,164.3034,5056.0
2021-05-20 10:45:00,177.77,178.18,177.74,178.12,6307.0,164.4884,164.8678,164.4607,164.8123,6307.0
2021-05-20 10:50:00,178.05,178.27,178.02,178.06,4976.0,164.7475,164.9511,164.7198,164.7568,4976.0
2021-05-20 10:55:00,178.1,178.1,177.9,177.98,3660.0,164.7938,164.7938,164.6087,164.6828,3660.0
2021-05-20 11:00:00,177.92,178.14,177.87,177.96,4499.0,164.6272,164.8308,164.581,164.6642,4499.0
2021-05-20 11:05:00,178.01,178.13,177.96,178.04,6896.0,164.7105,164.8215,164.6642,164.7383,6896.0
2021-05-20 11:10:00,178.09,178.25,178.05,178.05,3527.0,164.7845,164.9326,164.7475,164.7475,3527.0
2021-05-20 11:15:00,178.13,178.14,178.07,178.14,2482.0,164.8215,164.8308,164.766,164.8308,2482.0
2021-05-20 11:20:00,178.18,178.21,178.0,178.06,2603.0,164.8678,164.8956,164.7013,164.7568,2603.0
2021-05-20 11:25:00,178.07,178.14,177.9,177.95,5488.0,164.766,164.8308,164.6087,164.655,5488.0
2021-05-20 11:30:00,178.0,178.49,178.0,178.46,6614.0,164.7013,165.1547,164.7013,165.1269,6614.0
2021-05-20 11:35:00,178.41,178.48,178.38,178.4,4493.0,165.0806,165.1454,165.0529,165.0714,4493.0
2021-05-20 11:40:00,178.37,178.65,178.34,178.65,4345.0,165.0436,165.3027,165.0159,165.3027,4345.0
2021-05-20 11:45:00,178.67,178.75,178.57,178.62,3868.0,165.3212,165.3952,165.2287,165.2749,3868.0
2021-05-20 11:50:00,178.65,178.75,178.59,178.71,5893.0,165.3027,165.3952,165.2472,165.3582,5893.0
2021-05-20 11:55:00,178.69,178.87,178.64,178.65,9305.0,165.3397,165.5063,165.2934,165.3027,9305.0
2021-05-20 12:00:00,178.65,178.75,178.53,178.54,17570.0,165.3027,165.3952,165.1917,165.2009,17570.0
2021-05-20 12:05:00,178.55,178.69,178.53,178.62,7563.0,165.2102,165.3397,165.1917,165.2749,7563.0
2021-05-20 12:10:00,178.62,178.68,178.59,178.59,7655.0,165.2749,165.3305,165.2472,165.2472,7655.0
2021-05-20 12:15:00,178.64,178.74,178.54,178.58,6919.0,165.2934,165.386,165.2009,165.2379,6919.0
2021-05-20 12:20:00,178.56,178.66,178.53,178.62,14422.0,165.2194,165.3119,165.1917,165.2749,14422.0
2021-05-20 12:25:00,178.63,178.63,178.15,178.2,4417.0,165.2842,165.2842,164.8401,164.8863,4417.0
2021-05-20 12:30:00,178.17,178.31,178.14,178.31,11240.0,164.8586,164.9881,164.8308,164.9881,11240.0
2021-05-20 12:35:00,178.28,178.35,177.83,177.88,15703.0,164.9603,165.0251,164.544,164.5902,15703.0
2021-05-20 12:40:00,177.88,177.99,177.81,177.84,8192.0,164.5902,164.692,164.5255,164.5532,8192.0
2021-05-20 12:45:00,177.86,178.03,177.85,178.01,3445.0,164.5717,164.729,164.5625,164.7105,3445.0
2021-05-20 12:50:00,178.02,178.3,178.02,178.26,6305.0,164.7198,164.9788,164.7198,164.9418,6305.0
2021-05-20 12:55:00,178.3,178.3,178.2,178.23,16946.0,164.9788,164.9788,164.8863,164.9141,16946.0
2021-05-20 13:00:00,178.2,178.2,177.95,177.96,2714.0,164.8863,164.8863,164.655,164.6642,2714.0
2021-05-20 13:05:00,177.96,178.09,177.86,177.86,4126.0,164.6642,164.7845,164.5717,164.5717,4126.0
2021-05-20 13:10:00,177.91,177.97,177.91,177.94,1390.0,164.618,164.6735,164.618,164.6457,1390.0
2021-05-20 13:15:00,177.97,178.06,177.97,178.01,3794.0,164.6735,164.7568,164.6735,164.7105,3794.0
2021-05-20 13:20:00,178.0,178.15,178.0,178.02,3815.0,164.7013,164.8401,164.7013,164.7198,3815.0
2021-05-20 13:25:00,177.98,178.02,177.87,177.92,2825.0,164.6828,164.7198,164.581,164.6272,2825.0
2021-05-20 13:30:00,177.92,177.92,177.71,177.72,1706.0,164.6272,164.6272,164.4329,164.4422,1706.0
2021-05-20 13:35:00,177.76,177.78,177.69,177.72,3219.0,164.4792,164.4977,164.4144,164.4422,3219.0
2021-05-20 13:40:00,177.76,177.86,177.76,177.78,4203.0,164.4792,164.5717,164.4792,164.4977,4203.0
2021-05-20 13:45:00,177.81,177.87,177.72,177.81,3041.0,164.5255,164.581,164.4422,164.5255,3041.0
2021-05-20 13:50:00,177.82,177.87,177.49,177.64,4739.0,164.5347,164.581,164.2294,164.3682,4739.0
2021-05-20 13:55:00,177.52,177.77,177.52,177.77,2807.0,164.2571,164.4884,164.2571,164.4884,2807.0
2021-05-20 14:00:00,177.79,177.85,177.74,177.77,4164.0,164.5069,164.5625,164.4607,164.4884,4164.0
2021-05-20 14:05:00,177.8,177.86,177.75,177.75,4244.0,164.5162,164.5717,164.4699,164.4699,4244.0
2021-05-20 14:10:00,177.75,177.88,177.75,177.84,3864.0,164.4699,164.5902,164.4699,164.5532,3864.0
2021-05-20 14:15:00,177.85,177.86,177.72,177.78,2826.0,164.5625,164.5717,164.4422,164.4977,2826.0
2021-05-20 14:20:00,177.8,177.9,177.78,177.83,3821.0,164.5162,164.6087,164.4977,164.544,3821.0
2021-05-20 14:25:00,177.8,177.88,177.73,177.84,2600.0,164.5162,164.5902,164.4514,164.5532,2600.0
2021-05-20 14:30:00,177.9,177.96,177.81,177.81,2282.0,164.6087,164.6642,164.5255,164.5255,2282.0
2021-05-20 14:35:00,177.84,177.9,177.8,177.86,3710.0,164.5532,164.6087,164.5162,164.5717,3710.0
2021-05-20 14:40:00,177.88,178.06,177.88,177.97,5148.0,164.5902,164.7568,164.5902,164.6735,5148.0
2021-05-20 14:45:00,177.95,177.97,177.77,177.8,7524.0,164.655,164.6735,164.4884,164.5162,7524.0
2021-05-20 14:50:00,177.78,177.81,177.66,177.72,4666.0,164.4977,164.5255,164.3867,164.4422,4666.0
2021-05-20 14:55:00,177.72,177.72,177.54,177.62,3997.0,164.4422,164.4422,164.2756,164.3497,3997.0
2021-05-20 15:00:00,177.63,177.72,177.53,177.58,4696.0,164.3589,164.4422,164.2664,164.3126,4696.0
2021-05-20 15:05:00,177.61,177.68,177.59,177.63,3300.0,164.3404,164.4052,164.3219,164.3589,3300.0
2021-05-20 15:10:00,177.66,177.88,177.65,177.83,3716.0,164.3867,164.5902,164.3774,164.544,3716.0
2021-05-20 15:15:00,177.86,177.96,177.85,177.96,5296.0,164.5717,164.6642,164.5625,164.6642,5296.0
2021-05-20 15:20:00,177.96,178.07,177.92,178.04,8327.0,164.6642,164.766,164.6272,164.7383,8327.0
2021-05-20 15:25:00,178.07,178.21,178.07,178.18,5833.0,164.766,164.8956,164.766,164.8678,5833.0
2021-05-20 15:30:00,178.14,178.15,177.82,177.82,9178.0,164.8308,164.8401,164.5347,164.5347,9178.0
2021-05-20 15:35:00,177.81,177.82,177.69,177.71,8910.0,164.5255,164.5347,164.4144,164.4329,8910.0
2021-05-20 15:40:00,177.69,177.73,177.54,177.66,13218.0,164.4144,164.4514,164.2756,164.3867,13218.0
2021-05-20 15:45:00,177.68,177.85,177.52,177.58,23175.0,164.4052,164.5625,164.2571,164.3126,23175.0
2021-05-20 15:50:00,177.46,177.76,177.3,177.76,35509.0,164.2016,164.4792,164.0536,164.4792,35509.0
2021-05-20 15:55:00,177.65,177.66,177.36,177.55,52578.0,164.3774,164.3867,164.1091,164.2849,52578.0
2021-05-21 09:30:00,178.72,179.4,178.43,179.4,37659.0,165.3675,165.9967,165.0991,165.9967,37659.0
2021-05-21 09:35:00,179.24,180.32,179.1,180.32,6874.0,165.8486,166.8479,165.7191,166.8479,6874.0
2021-05-21 09:40:00,180.18,180.56,179.99,180.37,4600.0,166.7184,167.07,166.5426,166.8942,4600.0
2021-05-21 09:45:00,180.29,180.3,179.75,180.08,6413.0,166.8202,166.8294,166.3205,166.6259,6413.0
2021-05-21 09:50:00,179.98,179.98,179.64,179.78,11430.0,166.5333,166.5333,166.2187,166.3483,11430.0
2021-05-21 09:55:00,179.84,180.14,179.64,180.05,6681.0,166.4038,166.6814,166.2187,166.5981,6681.0
2021-05-21 10:00:00,180.01,180.11,179.72,179.95,7798.0,166.5611,166.6536,166.2928,166.5056,7798.0
2021-05-21 10:05:00,179.97,180.54,179.93,180.41,5241.0,166.5241,167.0515,166.4871,166.9312,5241.0
2021-05-21 10:10:00,180.46,180.49,180.16,180.16,2929.0,166.9775,167.0052,166.6999,166.6999,2929.0
2021-05-21 10:15:00,180.27,180.62,180.27,180.61,5362.0,166.8017,167.1255,166.8017,167.1163,5362.0
2021-05-21 10:20:00,180.63,180.67,179.87,179.87,6566.0,167.1348,167.1718,166.4315,166.4315,6566.0
2021-05-21 10:25:00,179.85,180.37,179.8,180.17,4223.0,166.413,166.8942,166.3668,166.7091,4223.0
2021-05-21 10:30:00,180.35,180.49,180.26,180.49,9379.0,166.8757,167.0052,166.7924,167.0052,9379.0
2021-05-21 10:35:00,180.49,180.66,180.31,180.36,6036.0,167.0052,167.1625,166.8387,166.8849,6036.0
2021-05-21 10:40:00,180.42,180.58,180.22,180.58,3262.0,166.9405,167.0885,166.7554,167.0885,3262.0
2021-05-21 10:45:00,180.59,180.74,180.49,180.74,4154.0,167.0978,167.2365,167.0052,167.2365,4154.0
2021-05-21 10:50:00,180.74,180.85,180.67,180.79,4800.0,167.2365,167.3383,167.1718,167.2828,4800.0
2021-05-21 10:55:00,180.81,180.97,180.71,180.75,22719.0,167.3013,167.4494,167.2088,167.2458,22719.0
2021-05-21 11:00:00,180.79,180.8,180.65,180.8,3390.0,167.2828,167.2921,167.1533,167.2921,3390.0
2021-05-21 11:05:00,180.91,180.91,180.59,180.59,5669.0,167.3938,167.3938,167.0978,167.0978,5669.0
2021-05-21 11:10:00,180.62,180.72,180.41,180.41,3818.0,167.1255,167.218,166.9312,166.9312,3818.0
2021-05-21 11:15:00,180.55,180.67,180.36,180.36,3005.0,167.0607,167.1718,166.8849,166.8849,3005.0
2021-05-21 11:20:00,180.36,180.53,180.33,180.53,3822.0,166.8849,167.0422,166.8572,167.0422,3822.0
2021-05-21 11:25:00,180.51,180.59,180.44,180.44,3575.0,167.0237,167.0978,166.959,166.959,3575.0
2021-05-21 11:30:00,180.39,180.4,180.16,180.19,3219.0,166.9127,166.922,166.6999,166.7276,3219.0
2021-05-21 11:35:00,180.26,180.26,180.01,180.01,3863.0,166.7924,166.7924,166.5611,166.5611,3863.0
2021-05-21 11:40:00,180.04,180.04,179.9,179.91,10100.0,166.5888,166.5888,166.4593,166.4686,10100.0
2021-05-21 11:45:00,179.92,179.92,179.76,179.78,4746.0,166.4778,166.4778,166.3298,166.3483,4746.0
2021-05-21 11:50:00,179.76,179.78,179.44,179.46,3411.0,166.3298,166.3483,166.0337,166.0522,3411.0
2021-05-21 11:55:00,179.5,179.51,179.25,179.38,3608.0,166.0892,166.0984,165.8579,165.9782,3608.0
2021-05-21 12:00:00,179.35,179.68,179.35,179.65,7522.0,165.9504,166.2557,165.9504,166.228,7522.0
2021-05-21 12:05:00,179.63,179.86,179.17,179.2,7961.0,166.2095,166.4223,165.7838,165.8116,7961.0
2021-05-21 12:10:00,179.23,179.63,179.23,179.58,2834.0,165.8394,166.2095,165.8394,166.1632,2834.0
2021-05-21 12:15:00,179.53,179.62,179.45,179.55,3140.0,166.117,166.2002,166.0429,166.1355,3140.0
2021-05-21 12:20:00,179.62,179.62,179.38,179.46,10052.0,166.2002,166.2002,165.9782,166.0522,10052.0
2021-05-21 12:25:00,179.5,179.51,179.42,179.42,1403.0,166.0892,166.0984,166.0152,166.0152,1403.0
2021-05-21 12:30:00,179.45,179.46,179.36,179.36,2908.0,166.0429,166.0522,165.9597,165.9597,2908.0
2021-05-21 12:35:00,179.35,179.37,179.1,179.15,6903.0,165.9504,165.9689,165.7191,165.7653,6903.0
2021-05-21 12:40:00,179.15,179.48,179.15,179.4,3001.0,165.7653,166.0707,165.7653,165.9967,3001.0
2021-05-21 12:45:00,179.42,179.44,179.2,179.2,1854.0,166.0152,166.0337,165.8116,165.8116,1854.0
2021-05-21 12:50:00,179.19,179.21,178.91,178.91,3026.0,165.8024,165.8209,165.5433,165.5433,3026.0
2021-05-21 12:55:00,178.88,178.94,178.81,178.92,1762.0,165.5155,165.571,165.4507,165.5525,1762.0
2021-05-21 13:00:00,178.85,179.0,178.81,179.0,4654.0,165.4878,165.6265,165.4507,165.6265,4654.0
2021-05-21 13:05:00,179.04,179.09,178.98,178.98,1388.0,165.6636,165.7098,165.608,165.608,1388.0
2021-05-21 13:10:00,178.98,179.05,178.98,179.02,1502.0,165.608,165.6728,165.608,165.6451,1502.0
2021-05-21 13:15:00,179.04,179.18,179.03,179.18,1762.0,165.6636,165.7931,165.6543,165.7931,1762.0
2021-05-21 13:20:00,179.14,179.26,179.0,179.24,4253.0,165.7561,165.8671,165.6265,165.8486,4253.0
2021-05-21 13:25:00,179.23,179.42,179.18,179.42,1905.0,165.8394,166.0152,165.7931,166.0152,1905.0
2021-05-21 13:30:00,179.36,179.54,179.33,179.54,2589.0,165.9597,166.1262,165.9319,166.1262,2589.0
2021-05-21 13:35:00,179.54,179.74,179.47,179.67,2394.0,166.1262,166.3113,166.0614,166.2465,2394.0
2021-05-21 13:40:00,179.66,179.69,179.56,179.6,3580.0,166.2372,166.265,166.1447,166.1817,3580.0
2021-05-21 13:45:00,179.59,179.59,179.32,179.37,6342.0,166.1725,166.1725,165.9226,165.9689,6342.0
2021-05-21 13:50:00,179.37,179.37,179.15,179.19,3963.0,165.9689,165.9689,165.7653,165.8024,3963.0
2021-05-21 13:55:00,179.22,179.32,179.22,179.3,2911.0,165.8301,165.9226,165.8301,165.9041,2911.0
2021-05-21 14:00:00,179.33,179.49,179.27,179.46,3943.0,165.9319,166.0799,165.8764,166.0522,3943.0
2021-05-21 14:05:00,179.48,179.56,179.48,179.53,2203.0,166.0707,166.1447,166.0707,166.117,2203.0
2021-05-21 14:10:00,179.51,179.53,179.33,179.49,4013.0,166.0984,166.117,165.9319,166.0799,4013.0
2021-05-21 14:15:00,179.51,179.51,179.37,179.5,3553.0,166.0984,166.0984,165.9689,166.0892,3553.0
2021-05-21 14:20:00,179.52,179.61,179.44,179.55,4667.0,166.1077,166.191,166.0337,166.1355,4667.0
2021-05-21 14:25:00,179.57,179.57,179.47,179.51,7593.0,166.154,166.154,166.0614,166.0984,7593.0
2021-05-21 14:30:00,179.56,179.57,179.47,179.49,1999.0,166.1447,166.154,166.0614,166.0799,1999.0
2021-05-21 14:35:00,179.5,179.59,179.26,179.37,6277.0,166.0892,166.1725,165.8671,165.9689,6277.0
2021-05-21 14:40:00,179.35,179.39,179.28,179.33,3650.0,165.9504,165.9874,165.8856,165.9319,3650.0
2021-05-21 14:45:00,179.35,179.5,179.27,179.27,4764.0,165.9504,166.0892,165.8764,165.8764,4764.0
2021-05-21 14:50:00,179.33,179.41,179.33,179.41,3053.0,165.9319,166.0059,165.9319,166.0059,3053.0
2021-05-21 14:55:00,179.41,179.45,179.29,179.29,6970.0,166.0059,166.0429,165.8949,165.8949,6970.0
2021-05-21 15:00:00,179.27,179.27,179.11,179.12,4385.0,165.8764,165.8764,165.7283,165.7376,4385.0
2021-05-21 15:05:00,179.1,179.24,179.1,179.24,5033.0,165.7191,165.8486,165.7191,165.8486,5033.0
2021-05-21 15:10:00,179.21,179.39,179.21,179.34,4062.0,165.8209,165.9874,165.8209,165.9411,4062.0
2021-05-21 15:15:00,179.36,179.42,179.29,179.39,3016.0,165.9597,166.0152,165.8949,165.9874,3016.0
2021-05-21 15:20:00,179.38,179.56,179.37,179.53,5176.0,165.9782,166.1447,165.9689,166.117,5176.0
2021-05-21 15:25:00,179.49,179.5,179.3,179.3,3056.0,166.0799,166.0892,165.9041,165.9041,3056.0
2021-05-21 15:30:00,179.36,179.36,178.9,178.91,5809.0,165.9597,165.9597,165.534,165.5433,5809.0
2021-05-21 15:35:00,178.9,178.97,178.51,178.64,17969.0,165.534,165.5988,165.1732,165.2934,17969.0
2021-05-21 15:40:00,178.63,178.91,178.6,178.74,10776.0,165.2842,165.5433,165.2564,165.386,10776.0
2021-05-21 15:45:00,178.74,179.02,178.66,179.02,12341.0,165.386,165.6451,165.3119,165.6451,12341.0
2021-05-21 15:50:00,179.03,179.03,178.86,178.89,16519.0,165.6543,165.6543,165.497,165.5248,16519.0
2021-05-21 15:55:00,178.9,178.96,178.39,178.57,40771.0,165.534,165.5895,165.0621,165.2287,40771.0
2021-05-24 09:30:00,179.77,179.81,179.13,179.13,11344.0,166.339,166.376,165.7468,165.7468,11344.0
2021-05-24 09:35:00,179.52,179.52,178.58,178.68,1921.0,166.1077,166.1077,165.2379,165.3305,1921.0
2021-05-24 09:40:00,178.71,178.93,178.39,178.88,5195.0,165.3582,165.5618,165.0621,165.5155,5195.0
2021-05-24 09:45:00,178.87,179.11,178.76,179.11,2534.0,165.5063,165.7283,165.4045,165.7283,2534.0
2021-05-24 09:50:00,178.9,179.01,178.77,179.01,2524.0,165.534,165.6358,165.4137,165.6358,2524.0
2021-05-24 09:55:00,179.22,179.45,179.17,179.17,3135.0,165.8301,166.0429,165.7838,165.7838,3135.0
2021-05-24 10:00:00,179.09,179.32,179.0,179.18,4059.0,165.7098,165.9226,165.6265,165.7931,4059.0
2021-05-24 10:05:00,179.19,179.25,179.13,179.25,1165.0,165.8024,165.8579,165.7468,165.8579,1165.0
2021-05-24 10:10:00,179.23,179.23,178.75,178.94,3286.0,165.8394,165.8394,165.3952,165.571,3286.0
2021-05-24 10:15:00,179.02,179.15,178.54,178.73,9834.0,165.6451,165.7653,165.2009,165.3767,9834.0
2021-05-24 10:20:00,178.69,178.76,178.41,178.42,4250.0,165.3397,165.4045,165.0806,165.0899,4250.0
2021-05-24 10:25:00,178.4,178.65,178.33,178.56,5591.0,165.0714,165.3027,165.0066,165.2194,5591.0
2021-05-24 10:30:00,178.53,178.82,178.44,178.81,8456.0,165.1917,165.46,165.1084,165.4507,8456.0
2021-05-24 10:35:00,178.81,178.88,178.58,178.66,3413.0,165.4507,165.5155,165.2379,165.3119,3413.0
2021-05-24 10:40:00,178.59,178.91,178.59,178.74,5661.0,165.2472,165.5433,165.2472,165.386,5661.0
2021-05-24 10:45:00,178.65,178.85,178.48,178.85,7023.0,165.3027,165.4878,165.1454,165.4878,7023.0
2021-05-24 10:50:00,178.84,179.02,178.8,178.83,5827.0,165.4785,165.6451,165.4415,165.4692,5827.0
2021-05-24 10:55:00,178.8,178.89,178.69,178.81,9854.0,165.4415,165.5248,165.3397,165.4507,9854.0
2021-05-24 11:00:00,178.8,178.8,178.53,178.58,5082.0,165.4415,165.4415,165.1917,165.2379,5082.0
2021-05-24 11:05:00,178.55,178.69,178.55,178.61,4368.0,165.2102,165.3397,165.2102,165.2657,4368.0
2021-05-24 11:10:00,178.66,178.75,178.63,178.66,4375.0,165.3119,165.3952,165.2842,165.3119,4375.0
2021-05-24 11:15:00,178.63,179.02,178.63,179.02,4285.0,165.2842,165.6451,165.2842,165.6451,4285.0
2021-05-24 11:20:00,178.99,179.2,178.91,179.12,4218.0,165.6173,165.8116,165.5433,165.7376,4218.0
2021-05-24 11:25:00,179.13,179.27,179.11,179.22,4179.0,165.7468,165.8764,165.7283,165.8301,4179.0
2021-05-24 11:30:00,179.26,179.43,179.26,179.38,2458.0,165.8671,166.0244,165.8671,165.9782,2458.0
2021-05-24 11:35:00,179.37,179.38,179.15,179.15,2627.0,165.9689,165.9782,165.7653,165.7653,2627.0
2021-05-24 11:40:00,179.16,179.41,179.15,179.33,2726.0,165.7746,166.0059,165.7653,165.9319,2726.0
2021-05-24 11:45:00,179.3,179.36,179.24,179.24,1201.0,165.9041,165.9597,165.8486,165.8486,1201.0
2021-05-24 11:50:00,179.3,179.3,179.19,179.26,1801.0,165.9041,165.9041,165.8024,165.8671,1801.0
2021-05-24 11:55:00,179.26,179.36,179.26,179.36,1805.0,165.8671,165.9597,165.8671,165.9597,1805.0
2021-05-24 12:00:00,179.36,179.36,179.17,179.25,3286.0,165.9597,165.9597,165.7838,165.8579,3286.0
2021-05-24 12:05:00,179.3,179.41,179.29,179.29,3266.0,165.9041,166.0059,165.8949,165.8949,3266.0
2021-05-24 12:10:00,179.31,179.34,179.23,179.3,2220.0,165.9134,165.9411,165.8394,165.9041,2220.0
2021-05-24 12:15:00,179.3,179.3,179.21,179.21,2397.0,165.9041,165.9041,165.8209,165.8209,2397.0
2021-05-24 12:20:00,179.18,179.23,179.15,179.18,1613.0,165.7931,165.8394,165.7653,165.7931,1613.0
2021-05-24 12:25:00,179.2,179.25,179.06,179.1,2316.0,165.8116,165.8579,165.6821,165.7191,2316.0
2021-05-24 12:30:00,179.15,179.16,179.08,179.16,1686.0,165.7653,165.7746,165.7006,165.7746,1686.0
2021-05-24 12:35:00,179.23,179.35,179.22,179.28,5103.0,165.8394,165.9504,165.8301,165.8856,5103.0
2021-05-24 12:40:00,179.25,179.4,179.24,179.34,1349.0,165.8579,165.9967,165.8486,165.9411,1349.0
2021-05-24 12:45:00,179.34,179.37,179.31,179.31,2119.0,165.9411,165.9689,165.9134,165.9134,2119.0
2021-05-24 12:50:00,179.38,179.45,179.18,179.27,6387.0,165.9782,166.0429,165.7931,165.8764,6387.0
2021-05-24 12:55:00,179.38,179.38,179.22,179.22,1529.0,165.9782,165.9782,165.8301,165.8301,1529.0
2021-05-24 13:00:00,179.27,179.44,179.27,179.44,2010.0,165.8764,166.0337,165.8764,166.0337,2010.0
2021-05-24 13:05:00,179.41,179.47,179.35,179.35,2853.0,166.0059,166.0614,165.9504,165.9504,2853.0
2021-05-24 13:10:00,179.44,179.47,179.36,179.36,10620.0,166.0337,166.0614,165.9597,165.9597,10620.0
2021-05-24 13:15:00,179.41,179.43,179.24,179.28,2609.0,166.0059,166.0244,165.8486,165.8856,2609.0
2021-05-24 13:20:00,179.3,179.41,179.25,179.41,4940.0,165.9041,166.0059,165.8579,166.0059,4940.0
2021-05-24 13:25:00,179.42,179.52,179.42,179.52,200.0,166.0152,166.1077,166.0152,166.1077,200.0
2021-05-24 13:30:00,179.55,179.58,179.48,179.56,3200.0,166.1355,166.1632,166.0707,166.1447,3200.0
2021-05-24 13:35:00,179.56,179.62,179.54,179.62,900.0,166.1447,166.2002,166.1262,166.2002,900.0
2021-05-24 13:40:00,179.65,179.71,179.62,179.64,2998.0,166.228,166.2835,166.2002,166.2187,2998.0
2021-05-24 13:45:00,179.61,179.61,179.45,179.6,6382.0,166.191,166.191,166.0429,166.1817,6382.0
2021-05-24 13:50:00,179.69,179.71,179.63,179.63,1705.0,166.265,166.2835,166.2095,166.2095,1705.0
2021-05-24 13:55:00,179.65,179.76,179.65,179.75,1000.0,166.228,166.3298,166.228,166.3205,1000.0
2021-05-24 14:00:00,179.77,179.82,179.76,179.79,2123.0,166.339,166.3853,166.3298,166.3575,2123.0
2021-05-24 14:05:00,179.77,179.88,179.74,179.88,4386.0,166.339,166.4408,166.3113,166.4408,4386.0
2021-05-24 14:10:00,179.9,179.91,179.84,179.9,2980.0,166.4593,166.4686,166.4038,166.4593,2980.0
2021-05-24 14:15:00,179.99,180.08,179.95,180.05,3402.0,166.5426,166.6259,166.5056,166.5981,3402.0
2021-05-24 14:20:00,180.04,180.12,180.03,180.05,2321.0,166.5888,166.6629,166.5796,166.5981,2321.0
2021-05-24 14:25:00,180.09,180.16,180.08,180.11,2141.0,166.6351,166.6999,166.6259,166.6536,2141.0
2021-05-24 14:30:00,180.17,180.24,180.17,180.19,1700.0,166.7091,166.7739,166.7091,166.7276,1700.0
2021-05-24 14:35:00,180.16,180.17,180.06,180.15,2218.0,166.6999,166.7091,166.6074,166.6906,2218.0
2021-05-24 14:40:00,180.13,180.21,180.13,180.18,2518.0,166.6721,166.7461,166.6721,166.7184,2518.0
2021-05-24 14:45:00,180.15,180.16,180.11,180.13,1765.0,166.6906,166.6999,166.6536,166.6721,1765.0
2021-05-24 14:50:00,180.15,180.15,180.06,180.06,800.0,166.6906,166.6906,166.6074,166.6074,800.0
2021-05-24 14:55:00,180.09,180.15,180.04,180.08,2818.0,166.6351,166.6906,166.5888,166.6259,2818.0
2021-05-24 15:00:00,180.13,180.2,180.09,180.2,1320.0,166.6721,166.7369,166.6351,166.7369,1320.0
2021-05-24 15:05:00,180.24,180.3,180.22,180.28,2941.0,166.7739,166.8294,166.7554,166.8109,2941.0
2021-05-24 15:10:00,180.28,180.39,180.23,180.24,3003.0,166.8109,166.9127,166.7647,166.7739,3003.0
2021-05-24 15:15:00,180.22,180.26,180.18,180.22,1475.0,166.7554,166.7924,166.7184,166.7554,1475.0
2021-05-24 15:20:00,180.21,180.25,180.16,180.2,3833.0,166.7461,166.7832,166.6999,166.7369,3833.0
2021-05-24 15:25:00,180.27,180.29,180.2,180.26,2201.0,166.8017,166.8202,166.7369,166.7924,2201.0
2021-05-24 15:30:00,180.26,180.34,180.14,180.15,4423.0,166.7924,166.8664,166.6814,166.6906,4423.0
2021-05-24 15:35:00,180.11,180.12,180.01,180.07,4280.0,166.6536,166.6629,166.5611,166.6166,4280.0
2021-05-24 15:40:00,180.06,180.15,180.03,180.09,5626.0,166.6074,166.6906,166.5796,166.6351,5626.0
2021-05-24 15:45:00,180.06,180.2,180.01,180.13,6655.0,166.6074,166.7369,166.5611,166.6721,6655.0
2021-05-24 15:50:00,180.03,180.09,179.82,179.95,18315.0,166.5796,166.6351,166.3853,166.5056,18315.0
2021-05-24 15:55:00,179.96,179.98,179.56,179.58,55084.0,166.5148,166.5333,166.1447,166.1632,55084.0
2021-05-25 09:30:00,179.41,180.0,179.3,179.89,8318.0,166.0059,166.5518,165.9041,166.4501,8318.0
2021-05-25 09:35:00,179.8,180.22,179.8,180.09,1360.0,166.3668,166.7554,166.3668,166.6351,1360.0
2021-05-25 09:40:00,180.23,180.28,179.94,180.28,1382.0,166.7647,166.8109,166.4963,166.8109,1382.0
2021-05-25 09:45:00,180.24,180.3,180.12,180.16,3253.0,166.7739,166.8294,166.6629,166.6999,3253.0
2021-05-25 09:50:00,179.86,179.86,179.52,179.56,1893.0,166.4223,166.4223,166.1077,166.1447,1893.0
2021-05-25 09:55:00,179.63,179.76,179.56,179.56,6233.0,166.2095,166.3298,166.1447,166.1447,6233.0
2021-05-25 10:00:00,179.6,179.73,179.4,179.52,5446.0,166.1817,166.302,165.9967,166.1077,5446.0
2021-05-25 10:05:00,179.51,179.74,179.36,179.74,4003.0,166.0984,166.3113,165.9597,166.3113,4003.0
2021-05-25 10:10:00,179.79,179.82,179.5,179.62,3862.0,166.3575,166.3853,166.0892,166.2002,3862.0
2021-05-25 10:15:00,179.68,179.78,179.64,179.71,3484.0,166.2557,166.3483,166.2187,166.2835,3484.0
2021-05-25 10:20:00,179.76,179.8,179.44,179.45,3750.0,166.3298,166.3668,166.0337,166.0429,3750.0
2021-05-25 10:25:00,179.39,179.58,179.39,179.58,2651.0,165.9874,166.1632,165.9874,166.1632,2651.0
2021-05-25 10:30:00,179.61,179.98,179.61,179.94,3937.0,166.191,166.5333,166.191,166.4963,3937.0
2021-05-25 10:35:00,179.88,179.91,179.64,179.75,2243.0,166.4408,166.4686,166.2187,166.3205,2243.0
2021-05-25 10:40:00,179.73,180.01,179.72,179.86,6900.0,166.302,166.5611,166.2928,166.4223,6900.0
2021-05-25 10:45:00,179.87,180.02,179.84,180.01,1403.0,166.4315,166.5703,166.4038,166.5611,1403.0
2021-05-25 10:50:00,179.97,179.98,179.82,179.89,2548.0,166.5241,166.5333,166.3853,166.4501,2548.0
2021-05-25 10:55:00,179.92,180.15,179.92,179.97,4210.0,166.4778,166.6906,166.4778,166.5241,4210.0
2021-05-25 11:00:00,179.97,180.03,179.88,179.94,4281.0,166.5241,166.5796,166.4408,166.4963,4281.0
2021-05-25 11:05:00,179.9,180.0,179.65,179.78,6312.0,166.4593,166.5518,166.228,166.3483,6312.0
2021-05-25 11:10:00,179.72,179.72,179.48,179.48,4795.0,166.2928,166.2928,166.0707,166.0707,4795.0
2021-05-25 11:15:00,179.47,179.7,179.44,179.7,2136.0,166.0614,166.2742,166.0337,166.2742,2136.0
2021-05-25 11:20:00,179.68,179.78,179.61,179.69,4150.0,166.2557,166.3483,166.191,166.265,4150.0
2021-05-25 11:25:00,179.64,179.81,179.63,179.81,1700.0,166.2187,166.376,166.2095,166.376,1700.0
2021-05-25 11:30:00,179.73,179.73,179.43,179.47,4005.0,166.302,166.302,166.0244,166.0614,4005.0
2021-05-25 11:35:00,179.51,179.61,179.47,179.5,1800.0,166.0984,166.191,166.0614,166.0892,1800.0
2021-05-25 11:40:00,179.44,179.65,179.37,179.65,2642.0,166.0337,166.228,165.9689,166.228,2642.0
2021-05-25 11:45:00,179.62,179.77,179.62,179.77,2100.0,166.2002,166.339,166.2002,166.339,2100.0
2021-05-25 11:50:00,179.75,179.75,179.6,179.62,2049.0,166.3205,166.3205,166.1817,166.2002,2049.0
2021-05-25 11:55:00,179.63,179.82,179.62,179.82,2403.0,166.2095,166.3853,166.2002,166.3853,2403.0
2021-05-25 12:00:00,179.83,179.96,179.82,179.95,3362.0,166.3945,166.5148,166.3853,166.5056,3362.0
2021-05-25 12:05:00,180.0,180.24,180.0,180.22,2500.0,166.5518,166.7739,166.5518,166.7554,2500.0
2021-05-25 12:10:00,180.17,180.2,180.02,180.02,2278.0,166.7091,166.7369,166.5703,166.5703,2278.0
2021-05-25 12:15:00,180.0,180.18,179.97,180.18,3000.0,166.5518,166.7184,166.5241,166.7184,3000.0
2021-05-25 12:20:00,180.19,180.26,180.02,180.02,3336.0,166.7276,166.7924,166.5703,166.5703,3336.0
2021-05-25 12:25:00,179.98,180.02,179.97,180.0,2334.0,166.5333,166.5703,166.5241,166.5518,2334.0
2021-05-25 12:30:00,179.98,180.07,179.96,180.02,3010.0,166.5333,166.6166,166.5148,166.5703,3010.0
2021-05-25 12:35:00,180.02,180.11,179.99,180.04,2617.0,166.5703,166.6536,166.5426,166.5888,2617.0
2021-05-25 12:40:00,180.06,180.18,180.06,180.18,1680.0,166.6074,166.7184,166.6074,166.7184,1680.0
2021-05-25 12:45:00,180.15,180.27,180.1,180.25,2289.0,166.6906,166.8017,166.6444,166.7832,2289.0
2021-05-25 12:50:00,180.1,180.1,180.01,180.01,4314.0,166.6444,166.6444,166.5611,166.5611,4314.0
2021-05-25 12:55:00,179.99,180.03,179.96,180.03,2598.0,166.5426,166.5796,166.5148,166.5796,2598.0
2021-05-25 13:00:00,179.99,180.05,179.7,179.7,3201.0,166.5426,166.5981,166.2742,166.2742,3201.0
2021-05-25 13:05:00,179.71,179.73,179.62,179.62,2726.0,166.2835,166.302,166.2002,166.2002,2726.0
2021-05-25 13:10:00,179.61,179.62,179.45,179.45,5505.0,166.191,166.2002,166.0429,166.0429,5505.0
2021-05-25 13:15:00,179.46,179.54,179.45,179.53,3001.0,166.0522,166.1262,166.0429,166.117,3001.0
2021-05-25 13:20:00,179.55,179.65,179.5,179.65,2051.0,166.1355,166.228,166.0892,166.228,2051.0
2021-05-25 13:25:00,179.63,179.68,179.57,179.68,1400.0,166.2095,166.2557,166.154,166.2557,1400.0
2021-05-25 13:30:00,179.68,179.7,179.53,179.55,3556.0,166.2557,166.2742,166.117,166.1355,3556.0
2021-05-25 13:35:00,179.53,179.68,179.5,179.64,4268.0,166.117,166.2557,166.0892,166.2187,4268.0
2021-05-25 13:40:00,179.62,179.62,179.48,179.56,1938.0,166.2002,166.2002,166.0707,166.1447,1938.0
2021-05-25 13:45:00,179.56,179.56,179.45,179.52,2143.0,166.1447,166.1447,166.0429,166.1077,2143.0
2021-05-25 13:50:00,179.57,179.6,179.52,179.6,1175.0,166.154,166.1817,166.1077,166.1817,1175.0
2021-05-25 13:55:00,179.59,179.65,179.59,179.64,2118.0,166.1725,166.228,166.1725,166.2187,2118.0
2021-05-25 14:00:00,179.6,179.68,179.48,179.64,1958.0,166.1817,166.2557,166.0707,166.2187,1958.0
2021-05-25 14:05:00,179.62,179.83,179.62,179.82,4636.0,166.2002,166.3945,166.2002,166.3853,4636.0
2021-05-25 14:10:00,179.78,179.8,179.65,179.78,2130.0,166.3483,166.3668,166.228,166.3483,2130.0
2021-05-25 14:15:00,179.82,179.88,179.74,179.8,2635.0,166.3853,166.4408,166.3113,166.3668,2635.0
2021-05-25 14:20:00,179.77,179.77,179.52,179.52,2254.0,166.339,166.339,166.1077,166.1077,2254.0
2021-05-25 14:25:00,179.53,179.56,179.47,179.54,3000.0,166.117,166.1447,166.0614,166.1262,3000.0
2021-05-25 14:30:00,179.5,179.66,179.5,179.57,2780.0,166.0892,166.2372,166.0892,166.154,2780.0
2021-05-25 14:35:00,179.58,179.61,179.47,179.54,12475.0,166.1632,166.191,166.0614,166.1262,12475.0
2021-05-25 14:40:00,179.67,179.71,179.64,179.7,1952.0,166.2465,166.2835,166.2187,166.2742,1952.0
2021-05-25 14:45:00,179.62,179.64,179.54,179.6,1661.0,166.2002,166.2187,166.1262,166.1817,1661.0
2021-05-25 14:50:00,179.59,179.62,179.47,179.47,2434.0,166.1725,166.2002,166.0614,166.0614,2434.0
2021-05-25 14:55:00,179.52,179.56,179.46,179.46,4353.0,166.1077,166.1447,166.0522,166.0522,4353.0
2021-05-25 15:00:00,179.42,179.42,179.29,179.31,4520.0,166.0152,166.0152,165.8949,165.9134,4520.0
2021-05-25 15:05:00,179.31,179.48,179.28,179.37,2120.0,165.9134,166.0707,165.8856,165.9689,2120.0
2021-05-25 15:10:00,179.37,179.44,179.36,179.44,2100.0,165.9689,166.0337,165.9597,166.0337,2100.0
2021-05-25 15:15:00,179.43,179.48,179.37,179.43,4004.0,166.0244,166.0707,165.9689,166.0244,4004.0
2021-05-25 15:20:00,179.43,179.51,179.41,179.46,7156.0,166.0244,166.0984,166.0059,166.0522,7156.0
2021-05-25 15:25:00,179.51,179.55,179.12,179.14,4941.0,166.0984,166.1355,165.7376,165.7561,4941.0
2021-05-25 15:30:00,179.17,179.17,178.98,179.04,5286.0,165.7838,165.7838,165.608,165.6636,5286.0
2021-05-25 15:35:00,179.04,179.23,179.02,179.22,6541.0,165.6636,165.8394,165.6451,165.8301,6541.0
2021-05-25 15:40:00,179.19,179.36,179.16,179.31,8007.0,165.8024,165.9597,165.7746,165.9134,8007.0
2021-05-25 15:45:00,179.31,179.31,179.1,179.1,9213.0,165.9134,165.9134,165.7191,165.7191,9213.0
2021-05-25 15:50:00,179.09,179.11,178.92,179.09,14536.0,165.7098,165.7283,165.5525,165.7098,14536.0
2021-05-25 15:55:00,179.16,179.2,178.97,179.1,41335.0,165.7746,165.8116,165.5988,165.7191,41335.0
2021-05-26 09:30:00,178.55,179.38,178.39,179.38,11221.0,165.2102,165.9782,165.0621,165.9782,11221.0
2021-05-26 09:35:00,179.3,179.3,178.78,178.79,869.0,165.9041,165.9041,165.423,165.4322,869.0
2021-05-26 09:40:00,178.81,179.11,178.51,179.11,3234.0,165.4507,165.7283,165.1732,165.7283,3234.0
2021-05-26 09:45:00,178.97,179.06,178.74,178.74,2298.0,165.5988,165.6821,165.386,165.386,2298.0
2021-05-26 09:50:00,178.68,178.74,178.58,178.62,5032.0,165.3305,165.386,165.2379,165.2749,5032.0
2021-05-26 09:55:00,178.68,178.69,178.17,178.19,4429.0,165.3305,165.3397,164.8586,164.8771,4429.0
2021-05-26 10:00:00,178.29,178.67,178.16,178.67,13797.0,164.9696,165.3212,164.8493,165.3212,13797.0
2021-05-26 10:05:00,178.65,178.76,178.39,178.43,2100.0,165.3027,165.4045,165.0621,165.0991,2100.0
2021-05-26 10:10:00,178.5,178.52,178.24,178.34,3062.0,165.1639,165.1824,164.9233,165.0159,3062.0
2021-05-26 10:15:00,178.43,178.64,178.43,178.64,2366.0,165.0991,165.2934,165.0991,165.2934,2366.0
2021-05-26 10:20:00,178.51,178.73,178.46,178.73,3612.0,165.1732,165.3767,165.1269,165.3767,3612.0
2021-05-26 10:25:00,178.72,178.74,178.44,178.52,8909.0,165.3675,165.386,165.1084,165.1824,8909.0
2021-05-26 10:30:00,178.5,178.53,178.24,178.25,4242.0,165.1639,165.1917,164.9233,164.9326,4242.0
2021-05-26 10:35:00,178.29,178.47,178.27,178.47,2411.0,164.9696,165.1361,164.9511,165.1361,2411.0
2021-05-26 10:40:00,178.53,178.78,178.49,178.75,4297.0,165.1917,165.423,165.1547,165.3952,4297.0
2021-05-26 10:45:00,178.79,178.85,178.56,178.59,3842.0,165.4322,165.4878,165.2194,165.2472,3842.0
2021-05-26 10:50:00,178.65,178.77,178.51,178.59,3092.0,165.3027,165.4137,165.1732,165.2472,3092.0
2021-05-26 10:55:00,178.58,178.64,178.5,178.58,7279.0,165.2379,165.2934,165.1639,165.2379,7279.0
2021-05-26 11:00:00,178.58,178.66,178.53,178.65,3508.0,165.2379,165.3119,165.1917,165.3027,3508.0
2021-05-26 11:05:00,178.59,178.82,178.58,178.76,3924.0,165.2472,165.46,165.2379,165.4045,3924.0
2021-05-26 11:10:00,178.72,178.76,178.3,178.3,5706.0,165.3675,165.4045,164.9788,164.9788,5706.0
2021-05-26 11:15:00,178.34,178.42,178.34,178.42,4896.0,165.0159,165.0899,165.0159,165.0899,4896.0
2021-05-26 11:20:00,178.39,178.47,178.27,178.29,4112.0,165.0621,165.1361,164.9511,164.9696,4112.0
2021-05-26 11:25:00,178.28,178.4,178.28,178.4,4808.0,164.9603,165.0714,164.9603,165.0714,4808.0
2021-05-26 11:30:00,178.42,178.56,178.39,178.55,4220.0,165.0899,165.2194,165.0621,165.2102,4220.0
2021-05-26 11:35:00,178.58,178.59,178.37,178.37,3909.0,165.2379,165.2472,165.0436,165.0436,3909.0
2021-05-26 11:40:00,178.39,178.51,178.39,178.51,1818.0,165.0621,165.1732,165.0621,165.1732,1818.0
2021-05-26 11:45:00,178.54,178.79,178.54,178.73,3341.0,165.2009,165.4322,165.2009,165.3767,3341.0
2021-05-26 11:50:00,178.8,178.92,178.8,178.88,4315.0,165.4415,165.5525,165.4415,165.5155,4315.0
2021-05-26 11:55:00,178.89,178.95,178.86,178.94,2910.0,165.5248,165.5803,165.497,165.571,2910.0
2021-05-26 12:00:00,178.93,178.95,178.9,178.9,2202.0,165.5618,165.5803,165.534,165.534,2202.0
2021-05-26 12:05:00,178.91,179.05,178.91,179.05,2038.0,165.5433,165.6728,165.5433,165.6728,2038.0
2021-05-26 12:10:00,179.05,179.08,178.95,178.96,1717.0,165.6728,165.7006,165.5803,165.5895,1717.0
2021-05-26 12:15:00,178.97,179.07,178.97,179.03,2105.0,165.5988,165.6913,165.5988,165.6543,2105.0
2021-05-26 12:20:00,179.02,179.18,179.01,179.15,2050.0,165.6451,165.7931,165.6358,165.7653,2050.0
2021-05-26 12:25:00,179.15,179.18,179.08,179.1,3846.0,165.7653,165.7931,165.7006,165.7191,3846.0
2021-05-26 12:30:00,179.18,179.31,179.16,179.31,2098.0,165.7931,165.9134,165.7746,165.9134,2098.0
2021-05-26 12:35:00,179.24,179.29,179.22,179.28,1704.0,165.8486,165.8949,165.8301,165.8856,1704.0
2021-05-26 12:40:00,179.29,179.31,179.24,179.29,2665.0,165.8949,165.9134,165.8486,165.8949,2665.0
2021-05-26 12:45:00,179.28,179.32,179.24,179.3,1700.0,165.8856,165.9226,165.8486,165.9041,1700.0
2021-05-26 12:50:00,179.38,179.38,179.35,179.36,400.0,165.9782,165.9782,165.9504,165.9597,400.0
2021-05-26 12:55:00,179.34,179.39,179.24,179.28,4408.0,165.9411,165.9874,165.8486,165.8856,4408.0
2021-05-26 13:00:00,179.3,179.39,179.3,179.39,1516.0,165.9041,165.9874,165.9041,165.9874,1516.0
2021-05-26 13:05:00,179.4,179.4,179.14,179.14,1104.0,165.9967,165.9967,165.7561,165.7561,1104.0
2021-05-26 13:10:00,179.21,179.23,179.13,179.17,900.0,165.8209,165.8394,165.7468,165.7838,900.0
2021-05-26 13:15:00,179.18,179.26,179.17,179.26,2735.0,165.7931,165.8671,165.7838,165.8671,2735.0
2021-05-26 13:20:00,179.32,179.36,179.23,179.24,1516.0,165.9226,165.9597,165.8394,165.8486,1516.0
2021-05-26 13:25:00,179.24,179.36,179.23,179.31,2019.0,165.8486,165.9597,165.8394,165.9134,2019.0
2021-05-26 13:30:00,179.34,179.34,179.2,179.2,3559.0,165.9411,165.9411,165.8116,165.8116,3559.0
2021-05-26 13:35:00,179.22,179.22,179.1,179.1,1454.0,165.8301,165.8301,165.7191,165.7191,1454.0
2021-05-26 13:40:00,179.07,179.07,178.9,178.9,3067.0,165.6913,165.6913,165.534,165.534,3067.0
2021-05-26 13:45:00,178.9,178.94,178.84,178.86,6616.0,165.534,165.571,165.4785,165.497,6616.0
2021-05-26 13:50:00,178.86,178.88,178.78,178.87,1705.0,165.497,165.5155,165.423,165.5063,1705.0
2021-05-26 13:55:00,178.88,178.92,178.81,178.86,6412.0,165.5155,165.5525,165.4507,165.497,6412.0
2021-05-26 14:00:00,178.84,178.96,178.84,178.93,6517.0,165.4785,165.5895,165.4785,165.5618,6517.0
2021-05-26 14:05:00,179.0,179.16,178.94,179.14,11083.0,165.6265,165.7746,165.571,165.7561,11083.0
2021-05-26 14:10:00,179.16,179.23,179.09,179.18,6772.0,165.7746,165.8394,165.7098,165.7931,6772.0
2021-05-26 14:15:00,179.16,179.16,179.07,179.12,4132.0,165.7746,165.7746,165.6913,165.7376,4132.0
2021-05-26 14:20:00,179.11,179.2,179.11,179.16,3458.0,165.7283,165.8116,165.7283,165.7746,3458.0
2021-05-26 14:25:00,179.18,179.18,179.05,179.15,2764.0,165.7931,165.7931,165.6728,165.7653,2764.0
2021-05-26 14:30:00,179.19,179.19,179.06,179.11,3061.0,165.8024,165.8024,165.6821,165.7283,3061.0
2021-05-26 14:35:00,179.09,179.12,179.06,179.1,4617.0,165.7098,165.7376,165.6821,165.7191,4617.0
2021-05-26 14:40:00,179.05,179.09,179.04,179.07,4425.0,165.6728,165.7098,165.6636,165.6913,4425.0
2021-05-26 14:45:00,179.07,179.09,179.05,179.08,4215.0,165.6913,165.7098,165.6728,165.7006,4215.0
2021-05-26 14:50:00,179.07,179.07,178.86,178.86,3203.0,165.6913,165.6913,165.497,165.497,3203.0
2021-05-26 14:55:00,178.83,178.83,178.68,178.76,7890.0,165.4692,165.4692,165.3305,165.4045,7890.0
2021-05-26 15:00:00,178.77,178.82,178.72,178.79,3816.0,165.4137,165.46,165.3675,165.4322,3816.0
2021-05-26 15:05:00,178.77,178.82,178.74,178.75,4229.0,165.4137,165.46,165.386,165.3952,4229.0
2021-05-26 15:10:00,178.73,178.83,178.71,178.79,8566.0,165.3767,165.4692,165.3582,165.4322,8566.0
2021-05-26 15:15:00,178.79,178.89,178.75,178.8,7482.0,165.4322,165.5248,165.3952,165.4415,7482.0
2021-05-26 15:20:00,178.82,178.89,178.76,178.83,2595.0,165.46,165.5248,165.4045,165.4692,2595.0
2021-05-26 15:25:00,178.84,178.86,178.77,178.83,5037.0,165.4785,165.497,165.4137,165.4692,5037.0
2021-05-26 15:30:00,178.83,178.85,178.65,178.78,9958.0,165.4692,165.4878,165.3027,165.423,9958.0
2021-05-26 15:35:00,178.79,178.87,178.75,178.81,6245.0,165.4322,165.5063,165.3952,165.4507,6245.0
2021-05-26 15:40:00,178.85,178.95,178.8,178.81,10981.0,165.4878,165.5803,165.4415,165.4507,10981.0
2021-05-26 15:45:00,178.81,178.86,178.78,178.79,13587.0,165.4507,165.497,165.423,165.4322,13587.0
2021-05-26 15:50:00,178.81,178.86,178.72,178.73,32195.0,165.4507,165.497,165.3675,165.3767,32195.0
2021-05-26 15:55:00,178.72,178.79,178.59,178.71,63000.0,165.3675,165.4322,165.2472,165.3582,63000.0
2021-05-27 09:30:00,179.96,180.68,179.95,180.47,12264.0,166.5148,167.181,166.5056,166.9867,12264.0
2021-05-27 09:35:00,180.62,180.73,179.54,179.62,10573.0,167.1255,167.2273,166.1262,166.2002,10573.0
2021-05-27 09:40:00,179.55,179.9,179.47,179.81,7243.0,166.1355,166.4593,166.0614,166.376,7243.0
2021-05-27 09:45:00,179.97,179.99,179.7,179.89,6925.0,166.5241,166.5426,166.2742,166.4501,6925.0
2021-05-27 09:50:00,179.95,180.27,179.95,180.15,5617.0,166.5056,166.8017,166.5056,166.6906,5617.0
2021-05-27 09:55:00,180.23,180.33,180.1,180.22,3941.0,166.7647,166.8572,166.6444,166.7554,3941.0
2021-05-27 10:00:00,180.24,180.31,179.93,180.0,5257.0,166.7739,166.8387,166.4871,166.5518,5257.0
2021-05-27 10:05:00,179.95,180.1,179.72,179.76,4641.0,166.5056,166.6444,166.2928,166.3298,4641.0
2021-05-27 10:10:00,179.8,179.81,179.42,179.7,19188.0,166.3668,166.376,166.0152,166.2742,19188.0
2021-05-27 10:15:00,179.78,179.85,179.72,179.82,2063.0,166.3483,166.413,166.2928,166.3853,2063.0
2021-05-27 10:20:00,179.78,179.82,179.49,179.6,3490.0,166.3483,166.3853,166.0799,166.1817,3490.0
2021-05-27 10:25:00,179.61,179.91,179.61,179.84,2700.0,166.191,166.4686,166.191,166.4038,2700.0
2021-05-27 10:30:00,179.85,179.92,179.77,179.79,9090.0,166.413,166.4778,166.339,166.3575,9090.0
2021-05-27 10:35:00,179.78,179.84,179.67,179.7,4347.0,166.3483,166.4038,166.2465,166.2742,4347.0
2021-05-27 10:40:00,179.7,180.02,179.7,179.91,3195.0,166.2742,166.5703,166.2742,166.4686,3195.0
2021-05-27 10:45:00,179.99,180.12,179.98,180.09,1965.0,166.5426,166.6629,166.5333,166.6351,1965.0
2021-05-27 10:50:00,180.04,180.04,179.66,179.98,3714.0,166.5888,166.5888,166.2372,166.5333,3714.0
2021-05-27 10:55:00,179.99,180.04,179.72,179.75,4796.0,166.5426,166.5888,166.2928,166.3205,4796.0
2021-05-27 11:00:00,179.71,179.89,179.67,179.82,27930.0,166.2835,166.4501,166.2465,166.3853,27930.0
2021-05-27 11:05:00,179.84,180.1,179.84,179.97,2454.0,166.4038,166.6444,166.4038,166.5241,2454.0
2021-05-27 11:10:00,179.97,180.07,179.96,180.03,700.0,166.5241,166.6166,166.5148,166.5796,700.0
2021-05-27 11:15:00,180.07,180.07,179.9,179.91,2775.0,166.6166,166.6166,166.4593,166.4686,2775.0
2021-05-27 11:20:00,179.93,179.93,179.79,179.86,1123.0,166.4871,166.4871,166.3575,166.4223,1123.0
2021-05-27 11:25:00,179.86,179.9,179.71,179.71,2200.0,166.4223,166.4593,166.2835,166.2835,2200.0
2021-05-27 11:30:00,179.55,179.79,179.51,179.76,2541.0,166.1355,166.3575,166.0984,166.3298,2541.0
2021-05-27 11:35:00,179.77,179.93,179.73,179.9,3486.0,166.339,166.4871,166.302,166.4593,3486.0
2021-05-27 11:40:00,179.94,180.1,179.94,180.0,1931.0,166.4963,166.6444,166.4963,166.5518,1931.0
2021-05-27 11:45:00,180.01,180.05,179.98,180.01,1398.0,166.5611,166.5981,166.5333,166.5611,1398.0
2021-05-27 11:50:00,179.97,180.31,179.97,180.27,6684.0,166.5241,166.8387,166.5241,166.8017,6684.0
2021-05-27 11:55:00,180.33,180.5,180.3,180.38,2690.0,166.8572,167.0145,166.8294,166.9034,2690.0
2021-05-27 12:00:00,180.36,180.61,180.36,180.6,1850.0,166.8849,167.1163,166.8849,167.107,1850.0
2021-05-27 12:05:00,180.59,180.6,180.37,180.4,4895.0,167.0978,167.107,166.8942,166.922,4895.0
2021-05-27 12:10:00,180.37,180.47,180.21,180.43,6799.0,166.8942,166.9867,166.7461,166.9497,6799.0
2021-05-27 12:15:00,180.44,180.47,180.36,180.36,3201.0,166.959,166.9867,166.8849,166.8849,3201.0
2021-05-27 12:20:00,180.36,180.4,180.27,180.4,4265.0,166.8849,166.922,166.8017,166.922,4265.0
2021-05-27 12:25:00,180.41,180.41,180.24,180.3,2922.0,166.9312,166.9312,166.7739,166.8294,2922.0
2021-05-27 12:30:00,180.36,180.54,180.34,180.54,2402.0,166.8849,167.0515,166.8664,167.0515,2402.0
2021-05-27 12:35:00,180.57,180.6,180.3,180.35,2751.0,167.0793,167.107,166.8294,166.8757,2751.0
2021-05-27 12:40:00,180.33,180.36,180.22,180.22,2130.0,166.8572,166.8849,166.7554,166.7554,2130.0
2021-05-27 12:45:00,180.17,180.17,180.02,180.05,2495.0,166.7091,166.7091,166.5703,166.5981,2495.0
2021-05-27 12:50:00,180.03,180.05,179.84,179.98,6675.0,166.5796,166.5981,166.4038,166.5333,6675.0
2021-05-27 12:55:00,180.0,180.0,179.81,179.81,2218.0,166.5518,166.5518,166.376,166.376,2218.0
2021-05-27 13:00:00,179.82,179.85,179.78,179.79,4000.0,166.3853,166.413,166.3483,166.3575,4000.0
2021-05-27 13:05:00,179.74,179.81,179.74,179.81,2111.0,166.3113,166.376,166.3113,166.376,2111.0
2021-05-27 13:10:00,179.81,179.81,179.64,179.71,3347.0,166.376,166.376,166.2187,166.2835,3347.0
2021-05-27 13:15:00,179.69,179.73,179.66,179.73,2370.0,166.265,166.302,166.2372,166.302,2370.0
2021-05-27 13:20:00,179.72,179.77,179.71,179.76,2004.0,166.2928,166.339,166.2835,166.3298,2004.0
2021-05-27 13:25:00,179.76,179.89,179.67,179.8,3344.0,166.3298,166.4501,166.2465,166.3668,3344.0
2021-05-27 13:30:00,179.82,179.84,179.73,179.82,2167.0,166.3853,166.4038,166.302,166.3853,2167.0
2021-05-27 13:35:00,179.82,179.9,179.64,179.8,2829.0,166.3853,166.4593,166.2187,166.3668,2829.0
2021-05-27 13:40:00,179.81,179.86,179.8,179.8,1863.0,166.376,166.4223,166.3668,166.3668,1863.0
2021-05-27 13:45:00,179.89,179.96,179.85,179.9,3138.0,166.4501,166.5148,166.413,166.4593,3138.0
2021-05-27 13:50:00,179.89,179.91,179.87,179.87,550.0,166.4501,166.4686,166.4315,166.4315,550.0
2021-05-27 13:55:00,179.88,179.94,179.88,179.93,2056.0,166.4408,166.4963,166.4408,166.4871,2056.0
2021-05-27 14:00:00,179.92,179.95,179.85,179.88,1593.0,166.4778,166.5056,166.413,166.4408,1593.0
2021-05-27 14:05:00,179.87,179.98,179.8,179.98,4986.0,166.4315,166.5333,166.3668,166.5333,4986.0
2021-05-27 14:10:00,180.03,180.04,179.9,180.0,5247.0,166.5796,166.5888,166.4593,166.5518,5247.0
2021-05-27 14:15:00,180.08,180.17,180.05,180.14,1910.0,166.6259,166.7091,166.5981,166.6814,1910.0
2021-05-27 14:20:00,180.12,180.12,179.9,179.92,3451.0,166.6629,166.6629,166.4593,166.4778,3451.0
2021-05-27 14:25:00,179.93,180.04,179.9,180.0,2817.0,166.4871,166.5888,166.4593,166.5518,2817.0
2021-05-27 14:30:00,179.98,180.04,179.93,180.04,7992.0,166.5333,166.5888,166.4871,166.5888,7992.0
2021-05-27 14:35:00,179.96,180.03,179.93,179.99,2701.0,166.5148,166.5796,166.4871,166.5426,2701.0
2021-05-27 14:40:00,179.95,179.95,179.89,179.94,3391.0,166.5056,166.5056,166.4501,166.4963,3391.0
2021-05-27 14:45:00,179.89,179.93,179.84,179.89,2235.0,166.4501,166.4871,166.4038,166.4501,2235.0
2021-05-27 14:50:00,179.86,180.06,179.81,180.06,5184.0,166.4223,166.6074,166.376,166.6074,5184.0
2021-05-27 14:55:00,180.06,180.13,179.98,180.13,7264.0,166.6074,166.6721,166.5333,166.6721,7264.0
2021-05-27 15:00:00,180.13,180.19,180.09,180.17,4405.0,166.6721,166.7276,166.6351,166.7091,4405.0
2021-05-27 15:05:00,180.14,180.15,180.03,180.15,5598.0,166.6814,166.6906,166.5796,166.6906,5598.0
2021-05-27 15:10:00,180.2,180.3,180.15,180.25,2926.0,166.7369,166.8294,166.6906,166.7832,2926.0
2021-05-27 15:15:00,180.24,180.48,180.23,180.42,5395.0,166.7739,166.996,166.7647,166.9405,5395.0
2021-05-27 15:20:00,180.4,180.5,180.33,180.5,5493.0,166.922,167.0145,166.8572,167.0145,5493.0
2021-05-27 15:25:00,180.53,180.65,180.49,180.54,7621.0,167.0422,167.1533,167.0052,167.0515,7621.0
2021-05-27 15:30:00,180.55,180.94,180.54,180.85,10746.0,167.0607,167.4216,167.0515,167.3383,10746.0
2021-05-27 15:35:00,180.86,181.14,180.85,181.04,16241.0,167.3476,167.6067,167.3383,167.5141,16241.0
2021-05-27 15:40:00,180.99,181.07,180.87,180.87,15546.0,167.4679,167.5419,167.3568,167.3568,15546.0
2021-05-27 15:45:00,180.89,181.09,180.66,180.66,26948.0,167.3753,167.5604,167.1625,167.1625,26948.0
2021-05-27 15:50:00,180.66,180.7,180.36,180.64,67527.0,167.1625,167.1995,166.8849,167.144,67527.0
2021-05-27 15:55:00,180.56,180.98,180.4,180.78,327785.0,167.07,167.4586,166.922,167.2736,327785.0
2021-05-28 09:30:00,180.81,181.35,180.29,180.5,19936.0,167.3013,167.801,166.8202,167.0145,19936.0
2021-05-28 09:35:00,180.5,180.69,179.96,180.11,4751.0,167.0145,167.1903,166.5148,166.6536,4751.0
2021-05-28 09:40:00,180.0,180.05,179.59,179.73,2104.0,166.5518,166.5981,166.1725,166.302,2104.0
2021-05-28 09:45:00,179.74,179.99,179.59,179.99,7288.0,166.3113,166.5426,166.1725,166.5426,7288.0
2021-05-28 09:50:00,179.9,180.15,179.9,180.14,1861.0,166.4593,166.6906,166.4593,166.6814,1861.0
2021-05-28 09:55:00,180.05,180.24,179.9,180.14,3218.0,166.5981,166.7739,166.4593,166.6814,3218.0
2021-05-28 10:00:00,180.09,180.17,179.8,179.8,3809.0,166.6351,166.7091,166.3668,166.3668,3809.0
2021-05-28 10:05:00,179.88,179.88,179.24,179.43,7280.0,166.4408,166.4408,165.8486,166.0244,7280.0
2021-05-28 10:10:00,179.49,179.63,179.17,179.17,4413.0,166.0799,166.2095,165.7838,165.7838,4413.0
2021-05-28 10:15:00,179.16,179.31,179.03,179.22,2656.0,165.7746,165.9134,165.6543,165.8301,2656.0
2021-05-28 10:20:00,179.15,179.31,179.07,179.15,2166.0,165.7653,165.9134,165.6913,165.7653,2166.0
2021-05-28 10:25:00,179.13,179.19,178.86,179.02,4573.0,165.7468,165.8024,165.497,165.6451,4573.0
2021-05-28 10:30:00,179.09,179.25,178.99,179.17,2241.0,165.7098,165.8579,165.6173,165.7838,2241.0
2021-05-28 10:35:00,179.14,179.14,178.74,178.8,3239.0,165.7561,165.7561,165.386,165.4415,3239.0
2021-05-28 10:40:00,178.9,178.9,178.55,178.73,3589.0,165.534,165.534,165.2102,165.3767,3589.0
2021-05-28 10:45:00,178.76,178.94,178.63,178.8,3927.0,165.4045,165.571,165.2842,165.4415,3927.0
2021-05-28 10:50:00,178.81,178.87,178.67,178.81,3579.0,165.4507,165.5063,165.3212,165.4507,3579.0
2021-05-28 10:55:00,178.77,179.15,178.71,178.98,3121.0,165.4137,165.7653,165.3582,165.608,3121.0
2021-05-28 11:00:00,178.92,179.11,178.79,179.06,2873.0,165.5525,165.7283,165.4322,165.6821,2873.0
2021-05-28 11:05:00,179.08,179.14,179.08,179.08,1808.0,165.7006,165.7561,165.7006,165.7006,1808.0
2021-05-28 11:10:00,179.08,179.08,178.89,178.91,3075.0,165.7006,165.7006,165.5248,165.5433,3075.0
2021-05-28 11:15:00,178.94,179.11,178.94,179.01,3705.0,165.571,165.7283,165.571,165.6358,3705.0
2021-05-28 11:20:00,178.98,179.42,178.97,179.31,9043.0,165.608,166.0152,165.5988,165.9134,9043.0
2021-05-28 11:25:00,179.35,179.52,179.31,179.51,2200.0,165.9504,166.1077,165.9134,166.0984,2200.0
2021-05-28 11:30:00,179.5,179.57,179.48,179.54,2501.0,166.0892,166.154,166.0707,166.1262,2501.0
2021-05-28 11:35:00,179.6,179.91,179.49,179.57,21986.0,166.1817,166.4686,166.0799,166.154,21986.0
2021-05-28 11:40:00,179.44,179.71,179.43,179.55,5647.0,166.0337,166.2835,166.0244,166.1355,5647.0
2021-05-28 11:45:00,179.52,179.64,179.42,179.56,4618.0,166.1077,166.2187,166.0152,166.1447,4618.0
2021-05-28 11:50:00,179.5,179.5,179.29,179.32,12110.0,166.0892,166.0892,165.8949,165.9226,12110.0
2021-05-28 11:55:00,179.36,179.47,179.13,179.43,9446.0,165.9597,166.0614,165.7468,166.0244,9446.0
2021-05-28 12:00:00,179.43,179.73,179.42,179.72,3485.0,166.0244,166.302,166.0152,166.2928,3485.0
2021-05-28 12:05:00,179.74,179.88,179.67,179.81,2426.0,166.3113,166.4408,166.2465,166.376,2426.0
2021-05-28 12:10:00,179.75,179.78,179.64,179.68,2607.0,166.3205,166.3483,166.2187,166.2557,2607.0
2021-05-28 12:15:00,179.71,179.76,179.65,179.76,3957.0,166.2835,166.3298,166.228,166.3298,3957.0
2021-05-28 12:20:00,179.81,179.94,179.81,179.87,3904.0,166.376,166.4963,166.376,166.4315,3904.0
2021-05-28 12:25:00,179.87,179.87,179.56,179.67,1821.0,166.4315,166.4315,166.1447,166.2465,1821.0
2021-05-28 12:30:00,179.59,179.68,179.59,179.66,3068.0,166.1725,166.2557,166.1725,166.2372,3068.0
2021-05-28 12:35:00,179.66,179.66,179.56,179.58,1800.0,166.2372,166.2372,166.1447,166.1632,1800.0
2021-05-28 12:40:00,179.58,179.65,179.5,179.5,2051.0,166.1632,166.228,166.0892,166.0892,2051.0
2021-05-28 12:45:00,179.5,179.53,179.27,179.39,6768.0,166.0892,166.117,165.8764,165.9874,6768.0
2021-05-28 12:50:00,179.39,179.45,179.34,179.34,1636.0,165.9874,166.0429,165.9411,165.9411,1636.0
2021-05-28 12:55:00,179.37,179.39,179.24,179.26,4094.0,165.9689,165.9874,165.8486,165.8671,4094.0
2021-05-28 13:00:00,179.26,179.45,179.25,179.45,5835.0,165.8671,166.0429,165.8579,166.0429,5835.0
2021-05-28 13:05:00,179.49,179.59,179.36,179.39,3216.0,166.0799,166.1725,165.9597,165.9874,3216.0
2021-05-28 13:10:00,179.36,179.41,179.34,179.34,1500.0,165.9597,166.0059,165.9411,165.9411,1500.0
2021-05-28 13:15:00,179.37,179.57,179.33,179.48,5036.0,165.9689,166.154,165.9319,166.0707,5036.0
2021-05-28 13:20:00,179.55,179.55,179.39,179.45,3539.0,166.1355,166.1355,165.9874,166.0429,3539.0
2021-05-28 13:25:00,179.52,179.58,179.47,179.55,9878.0,166.1077,166.1632,166.0614,166.1355,9878.0
2021-05-28 13:30:00,179.5,179.6,179.45,179.45,3469.0,166.0892,166.1817,166.0429,166.0429,3469.0
2021-05-28 13:35:00,179.45,179.63,179.43,179.62,2500.0,166.0429,166.2095,166.0244,166.2002,2500.0
2021-05-28 13:40:00,179.61,179.73,179.53,179.71,7870.0,166.191,166.302,166.117,166.2835,7870.0
2021-05-28 13:45:00,179.76,179.9,179.7,179.9,1950.0,166.3298,166.4593,166.2742,166.4593,1950.0
2021-05-28 13:50:00,179.83,179.98,179.77,179.98,1402.0,166.3945,166.5333,166.339,166.5333,1402.0
2021-05-28 13:55:00,179.99,179.99,179.82,179.85,1906.0,166.5426,166.5426,166.3853,166.413,1906.0
2021-05-28 14:00:00,179.9,179.99,179.85,179.86,1946.0,166.4593,166.5426,166.413,166.4223,1946.0
2021-05-28 14:05:00,179.93,179.97,179.84,179.89,4319.0,166.4871,166.5241,166.4038,166.4501,4319.0
2021-05-28 14:10:00,179.81,179.81,179.7,179.81,2191.0,166.376,166.376,166.2742,166.376,2191.0
2021-05-28 14:15:00,179.78,179.78,179.52,179.63,2988.0,166.3483,166.3483,166.1077,166.2095,2988.0
2021-05-28 14:20:00,179.64,179.75,179.6,179.66,5358.0,166.2187,166.3205,166.1817,166.2372,5358.0
2021-05-28 14:25:00,179.7,179.71,179.57,179.7,5775.0,166.2742,166.2835,166.154,166.2742,5775.0
2021-05-28 14:30:00,179.68,179.75,179.66,179.75,2022.0,166.2557,166.3205,166.2372,166.3205,2022.0
2021-05-28 14:35:00,179.77,179.86,179.72,179.85,1803.0,166.339,166.4223,166.2928,166.413,1803.0
2021-05-28 14:40:00,179.81,179.85,179.79,179.8,2488.0,166.376,166.413,166.3575,166.3668,2488.0
2021-05-28 14:45:00,179.81,179.96,179.81,179.91,6317.0,166.376,166.5148,166.376,166.4686,6317.0
2021-05-28 14:50:00,179.9,179.92,179.71,179.85,2556.0,166.4593,166.4778,166.2835,166.413,2556.0
2021-05-28 14:55:00,179.88,179.9,179.75,179.77,1429.0,166.4408,166.4593,166.3205,166.339,1429.0
2021-05-28 15:00:00,179.79,179.89,179.73,179.84,7579.0,166.3575,166.4501,166.302,166.4038,7579.0
2021-05-28 15:05:00,179.83,179.94,179.82,179.94,1423.0,166.3945,166.4963,166.3853,166.4963,1423.0
2021-05-28 15:10:00,179.94,179.96,179.84,179.92,2942.0,166.4963,166.5148,166.4038,166.4778,2942.0
2021-05-28 15:15:00,179.96,180.06,179.96,179.96,2397.0,166.5148,166.6074,166.5148,166.5148,2397.0
2021-05-28 15:20:00,180.03,180.05,179.97,180.03,2521.0,166.5796,166.5981,166.5241,166.5796,2521.0
2021-05-28 15:25:00,180.0,180.02,179.9,179.9,2565.0,166.5518,166.5703,166.4593,166.4593,2565.0
2021-05-28 15:30:00,179.86,179.95,179.8,179.89,7916.0,166.4223,166.5056,166.3668,166.4501,7916.0
2021-05-28 15:35:00,179.86,179.9,179.82,179.86,6549.0,166.4223,166.4593,166.3853,166.4223,6549.0
2021-05-28 15:40:00,179.87,179.87,179.66,179.66,11906.0,166.4315,166.4315,166.2372,166.2372,11906.0
2021-05-28 15:45:00,179.68,179.85,179.66,179.76,10540.0,166.2557,166.413,166.2372,166.3298,10540.0
2021-05-28 15:50:00,179.53,179.78,179.41,179.61,22920.0,166.117,166.3483,166.0059,166.191,22920.0
2021-05-28 15:55:00,179.6,179.74,179.44,179.71,68972.0,166.1817,166.3113,166.0337,166.2835,68972.0
2021-06-01 09:30:00,182.11,182.95,181.7,182.17,26904.0,168.5042,169.2814,168.1248,168.5597,26904.0
2021-06-01 09:35:00,182.18,182.23,180.63,180.63,8454.0,168.569,168.6152,167.1348,167.1348,8454.0
2021-06-01 09:40:00,180.94,180.94,179.94,180.25,10435.0,167.4216,167.4216,166.4963,166.7832,10435.0
2021-06-01 09:45:00,180.21,180.21,179.67,179.78,12655.0,166.7461,166.7461,166.2465,166.3483,12655.0
2021-06-01 09:50:00,179.81,180.44,179.81,180.32,15877.0,166.376,166.959,166.376,166.8479,15877.0
2021-06-01 09:55:00,180.43,180.55,180.18,180.24,5814.0,166.9497,167.0607,166.7184,166.7739,5814.0
2021-06-01 10:00:00,180.24,180.87,180.16,180.64,12421.0,166.7739,167.3568,166.6999,167.144,12421.0
2021-06-01 10:05:00,180.64,180.82,180.54,180.58,5417.0,167.144,167.3106,167.0515,167.0885,5417.0
2021-06-01 10:10:00,180.54,180.54,180.21,180.47,4109.0,167.0515,167.0515,166.7461,166.9867,4109.0
2021-06-01 10:15:00,180.51,180.79,180.4,180.65,7888.0,167.0237,167.2828,166.922,167.1533,7888.0
2021-06-01 10:20:00,180.73,180.73,180.5,180.61,6853.0,167.2273,167.2273,167.0145,167.1163,6853.0
2021-06-01 10:25:00,180.52,180.55,180.14,180.29,7011.0,167.033,167.0607,166.6814,166.8202,7011.0
2021-06-01 10:30:00,180.34,180.5,180.21,180.38,11249.0,166.8664,167.0145,166.7461,166.9034,11249.0
2021-06-01 10:35:00,180.37,180.37,180.01,180.24,4913.0,166.8942,166.8942,166.5611,166.7739,4913.0
2021-06-01 10:40:00,180.14,180.46,180.14,180.36,3057.0,166.6814,166.9775,166.6814,166.8849,3057.0
2021-06-01 10:45:00,180.47,180.56,180.32,180.47,2909.0,166.9867,167.07,166.8479,166.9867,2909.0
2021-06-01 10:50:00,180.47,180.64,180.47,180.55,8414.0,166.9867,167.144,166.9867,167.0607,8414.0
2021-06-01 10:55:00,180.55,180.84,180.55,180.84,20156.0,167.0607,167.3291,167.0607,167.3291,20156.0
2021-06-01 11:00:00,180.82,180.93,180.64,180.74,6955.0,167.3106,167.4124,167.144,167.2365,6955.0
2021-06-01 11:05:00,180.74,180.74,180.6,180.72,2757.0,167.2365,167.2365,167.107,167.218,2757.0
2021-06-01 11:10:00,180.69,180.72,180.54,180.63,4948.0,167.1903,167.218,167.0515,167.1348,4948.0
2021-06-01 11:15:00,180.65,180.87,180.6,180.87,9982.0,167.1533,167.3568,167.107,167.3568,9982.0
2021-06-01 11:20:00,180.93,181.11,180.9,181.11,900.0,167.4124,167.5789,167.3846,167.5789,900.0
2021-06-01 11:25:00,181.12,181.49,181.12,181.3,2827.0,167.5882,167.9305,167.5882,167.7547,2827.0
2021-06-01 11:30:00,181.31,181.42,181.24,181.39,4273.0,167.764,167.8657,167.6992,167.838,4273.0
2021-06-01 11:35:00,181.49,181.52,181.28,181.34,8121.0,167.9305,167.9583,167.7362,167.7917,8121.0
2021-06-01 11:40:00,181.36,181.46,181.33,181.35,5582.0,167.8102,167.9028,167.7825,167.801,5582.0
2021-06-01 11:45:00,181.3,181.35,181.16,181.27,5054.0,167.7547,167.801,167.6252,167.727,5054.0
2021-06-01 11:50:00,181.28,181.34,181.21,181.32,6184.0,167.7362,167.7917,167.6714,167.7732,6184.0
2021-06-01 11:55:00,181.32,181.54,181.32,181.36,25059.0,167.7732,167.9768,167.7732,167.8102,25059.0
2021-06-01 12:00:00,181.4,181.52,181.36,181.39,7991.0,167.8472,167.9583,167.8102,167.838,7991.0
2021-06-01 12:05:00,181.37,181.4,181.24,181.25,3013.0,167.8195,167.8472,167.6992,167.7084,3013.0
2021-06-01 12:10:00,181.3,181.33,181.16,181.28,10363.0,167.7547,167.7825,167.6252,167.7362,10363.0
2021-06-01 12:15:00,181.32,181.37,181.22,181.26,2933.0,167.7732,167.8195,167.6807,167.7177,2933.0
2021-06-01 12:20:00,181.26,181.45,181.26,181.37,5464.0,167.7177,167.8935,167.7177,167.8195,5464.0
2021-06-01 12:25:00,181.4,181.46,181.37,181.38,7542.0,167.8472,167.9028,167.8195,167.8287,7542.0
2021-06-01 12:30:00,181.4,181.43,181.31,181.31,2608.0,167.8472,167.875,167.764,167.764,2608.0
2021-06-01 12:35:00,181.25,181.52,181.25,181.42,9682.0,167.7084,167.9583,167.7084,167.8657,9682.0
2021-06-01 12:40:00,181.42,181.51,181.3,181.3,3773.0,167.8657,167.949,167.7547,167.7547,3773.0
2021-06-01 12:45:00,181.3,181.38,181.29,181.36,1851.0,167.7547,167.8287,167.7455,167.8102,1851.0
2021-06-01 12:50:00,181.34,181.34,181.09,181.19,2564.0,167.7917,167.7917,167.5604,167.6529,2564.0
2021-06-01 12:55:00,181.19,181.19,180.97,181.04,3108.0,167.6529,167.6529,167.4494,167.5141,3108.0
2021-06-01 13:00:00,181.07,181.07,180.93,180.93,1581.0,167.5419,167.5419,167.4124,167.4124,1581.0
2021-06-01 13:05:00,180.89,180.92,180.7,180.83,10801.0,167.3753,167.4031,167.1995,167.3198,10801.0
2021-06-01 13:10:00,180.84,180.84,180.55,180.6,6861.0,167.3291,167.3291,167.0607,167.107,6861.0
2021-06-01 13:15:00,180.62,180.64,180.46,180.46,4729.0,167.1255,167.144,166.9775,166.9775,4729.0
2021-06-01 13:20:00,180.53,180.58,180.35,180.35,10745.0,167.0422,167.0885,166.8757,166.8757,10745.0
2021-06-01 13:25:00,180.33,180.54,180.28,180.45,8957.0,166.8572,167.0515,166.8109,166.9682,8957.0
2021-06-01 13:30:00,180.4,180.56,180.36,180.48,1100.0,166.922,167.07,166.8849,166.996,1100.0
2021-06-01 13:35:00,180.5,180.7,180.5,180.65,1520.0,167.0145,167.1995,167.0145,167.1533,1520.0
2021-06-01 13:40:00,180.67,180.67,180.54,180.54,2037.0,167.1718,167.1718,167.0515,167.0515,2037.0
2021-06-01 13:45:00,180.5,180.51,180.37,180.37,5490.0,167.0145,167.0237,166.8942,166.8942,5490.0
2021-06-01 13:50:00,180.44,180.45,180.26,180.26,2343.0,166.959,166.9682,166.7924,166.7924,2343.0
2021-06-01 13:55:00,180.27,180.28,180.16,180.24,10176.0,166.8017,166.8109,166.6999,166.7739,10176.0
2021-06-01 14:00:00,180.21,180.47,180.19,180.46,7357.0,166.7461,166.9867,166.7276,166.9775,7357.0
2021-06-01 14:05:00,180.47,180.66,180.46,180.46,4490.0,166.9867,167.1625,166.9775,166.9775,4490.0
2021-06-01 14:10:00,180.48,180.67,180.48,180.64,3963.0,166.996,167.1718,166.996,167.144,3963.0
2021-06-01 14:15:00,180.69,180.76,180.65,180.74,1803.0,167.1903,167.2551,167.1533,167.2365,1803.0
2021-06-01 14:20:00,180.72,180.72,180.6,180.62,2471.0,167.218,167.218,167.107,167.1255,2471.0
2021-06-01 14:25:00,180.66,180.68,180.56,180.63,12703.0,167.1625,167.181,167.07,167.1348,12703.0
2021-06-01 14:30:00,180.6,180.68,180.45,180.56,22780.0,167.107,167.181,166.9682,167.07,22780.0
2021-06-01 14:35:00,180.59,180.82,180.45,180.71,38815.0,167.0978,167.3106,166.9682,167.2088,38815.0
2021-06-01 14:40:00,180.75,180.83,180.71,180.74,6994.0,167.2458,167.3198,167.2088,167.2365,6994.0
2021-06-01 14:45:00,180.71,181.08,180.71,181.08,2432.0,167.2088,167.5511,167.2088,167.5511,2432.0
2021-06-01 14:50:00,181.0,181.08,180.91,180.92,6202.0,167.4771,167.5511,167.3938,167.4031,6202.0
2021-06-01 14:55:00,180.9,180.99,180.9,180.97,2023.0,167.3846,167.4679,167.3846,167.4494,2023.0
2021-06-01 15:00:00,180.97,180.98,180.87,180.87,6595.0,167.4494,167.4586,167.3568,167.3568,6595.0
2021-06-01 15:05:00,180.89,180.99,180.8,180.9,8178.0,167.3753,167.4679,167.2921,167.3846,8178.0
2021-06-01 15:10:00,180.95,180.96,180.79,180.87,10044.0,167.4309,167.4401,167.2828,167.3568,10044.0
2021-06-01 15:15:00,180.9,181.0,180.8,181.0,13665.0,167.3846,167.4771,167.2921,167.4771,13665.0
2021-06-01 15:20:00,181.0,181.18,181.0,181.09,14962.0,167.4771,167.6437,167.4771,167.5604,14962.0
2021-06-01 15:25:00,181.11,181.26,181.07,181.25,8322.0,167.5789,167.7177,167.5419,167.7084,8322.0
2021-06-01 15:30:00,181.27,181.28,181.1,181.23,13147.0,167.727,167.7362,167.5697,167.6899,13147.0
2021-06-01 15:35:00,181.24,181.25,181.02,181.13,16740.0,167.6992,167.7084,167.4956,167.5974,16740.0
2021-06-01 15:40:00,181.14,181.17,180.98,181.02,18526.0,167.6067,167.6344,167.4586,167.4956,18526.0
2021-06-01 15:45:00,181.04,181.14,181.0,181.11,22538.0,167.5141,167.6067,167.4771,167.5789,22538.0
2021-06-01 15:50:00,181.09,181.12,180.91,181.0,40658.0,167.5604,167.5882,167.3938,167.4771,40658.0
2021-06-01 15:55:00,180.99,181.1,180.67,180.72,116878.0,167.4679,167.5697,167.1718,167.218,116878.0
2021-06-02 09:30:00,181.48,181.98,180.36,180.36,15421.0,167.9213,168.3839,166.8849,166.8849,15421.0
2021-06-02 09:35:00,180.36,180.47,179.91,180.12,2665.0,166.8849,166.9867,166.4686,166.6629,2665.0
2021-06-02 09:40:00,179.66,180.1,179.51,179.51,2469.0,166.2372,166.6444,166.0984,166.0984,2469.0
2021-06-02 09:45:00,179.73,180.32,179.73,180.31,3144.0,166.302,166.8479,166.302,166.8387,3144.0
2021-06-02 09:50:00,180.24,180.65,180.24,180.47,6196.0,166.7739,167.1533,166.7739,166.9867,6196.0
2021-06-02 09:55:00,180.37,180.74,180.33,180.48,7044.0,166.8942,167.2365,166.8572,166.996,7044.0
2021-06-02 10:00:00,180.55,181.08,180.55,180.88,6525.0,167.0607,167.5511,167.0607,167.3661,6525.0
2021-06-02 10:05:00,180.85,180.85,180.61,180.73,2611.0,167.3383,167.3383,167.1163,167.2273,2611.0
2021-06-02 10:10:00,180.68,181.24,180.56,181.21,18355.0,167.181,167.6992,167.07,167.6714,18355.0
2021-06-02 10:15:00,181.21,181.31,181.03,181.03,5070.0,167.6714,167.764,167.5049,167.5049,5070.0
2021-06-02 10:20:00,180.96,181.04,180.76,180.84,3350.0,167.4401,167.5141,167.2551,167.3291,3350.0
2021-06-02 10:25:00,180.89,180.92,180.73,180.78,5087.0,167.3753,167.4031,167.2273,167.2736,5087.0
2021-06-02 10:30:00,180.78,180.89,180.67,180.89,1900.0,167.2736,167.3753,167.1718,167.3753,1900.0
2021-06-02 10:35:00,180.82,180.82,180.53,180.63,6427.0,167.3106,167.3106,167.0422,167.1348,6427.0
2021-06-02 10:40:00,180.67,180.82,180.6,180.77,13593.0,167.1718,167.3106,167.107,167.2643,13593.0
2021-06-02 10:45:00,180.83,180.87,180.69,180.69,9715.0,167.3198,167.3568,167.1903,167.1903,9715.0
2021-06-02 10:50:00,180.68,180.81,180.66,180.74,21624.0,167.181,167.3013,167.1625,167.2365,21624.0
2021-06-02 10:55:00,180.75,180.79,180.57,180.57,10813.0,167.2458,167.2828,167.0793,167.0793,10813.0
2021-06-02 11:00:00,180.53,180.75,180.4,180.75,5892.0,167.0422,167.2458,166.922,167.2458,5892.0
2021-06-02 11:05:00,180.73,180.76,180.59,180.59,4837.0,167.2273,167.2551,167.0978,167.0978,4837.0
2021-06-02 11:10:00,180.56,180.66,180.55,180.59,3017.0,167.07,167.1625,167.0607,167.0978,3017.0
2021-06-02 11:15:00,180.64,180.76,180.64,180.71,6568.0,167.144,167.2551,167.144,167.2088,6568.0
2021-06-02 11:20:00,180.71,180.8,180.66,180.66,25021.0,167.2088,167.2921,167.1625,167.1625,25021.0
2021-06-02 11:25:00,180.64,180.7,180.5,180.51,3080.0,167.144,167.1995,167.0145,167.0237,3080.0
2021-06-02 11:30:00,180.54,180.6,180.52,180.6,4880.0,167.0515,167.107,167.033,167.107,4880.0
2021-06-02 11:35:00,180.62,180.65,180.3,180.3,4783.0,167.1255,167.1533,166.8294,166.8294,4783.0
2021-06-02 11:40:00,180.32,180.34,180.14,180.2,16298.0,166.8479,166.8664,166.6814,166.7369,16298.0
2021-06-02 11:45:00,180.24,180.45,180.0,180.15,26687.0,166.7739,166.9682,166.5518,166.6906,26687.0
2021-06-02 11:50:00,180.12,180.14,179.85,179.92,10858.0,166.6629,166.6814,166.413,166.4778,10858.0
2021-06-02 11:55:00,179.92,179.94,179.81,179.87,5092.0,166.4778,166.4963,166.376,166.4315,5092.0
2021-06-02 12:00:00,179.9,180.06,179.76,179.96,4010.0,166.4593,166.6074,166.3298,166.5148,4010.0
2021-06-02 12:05:00,179.98,180.02,179.91,179.92,2543.0,166.5333,166.5703,166.4686,166.4778,2543.0
2021-06-02 12:10:00,179.94,179.94,179.83,179.94,3618.0,166.4963,166.4963,166.3945,166.4963,3618.0
2021-06-02 12:15:00,179.94,179.97,179.77,179.81,7414.0,166.4963,166.5241,166.339,166.376,7414.0
2021-06-02 12:20:00,179.81,179.81,179.54,179.57,7840.0,166.376,166.376,166.1262,166.154,7840.0
2021-06-02 12:25:00,179.59,179.74,179.47,179.74,5373.0,166.1725,166.3113,166.0614,166.3113,5373.0
2021-06-02 12:30:00,179.75,179.75,179.52,179.57,5413.0,166.3205,166.3205,166.1077,166.154,5413.0
2021-06-02 12:35:00,179.57,179.6,179.5,179.52,3320.0,166.154,166.1817,166.0892,166.1077,3320.0
2021-06-02 12:40:00,179.52,179.53,179.23,179.27,4328.0,166.1077,166.117,165.8394,165.8764,4328.0
2021-06-02 12:45:00,179.28,179.28,179.11,179.23,5469.0,165.8856,165.8856,165.7283,165.8394,5469.0
2021-06-02 12:50:00,179.25,179.35,179.13,179.13,18754.0,165.8579,165.9504,165.7468,165.7468,18754.0
2021-06-02 12:55:00,179.15,179.2,178.95,179.05,12052.0,165.7653,165.8116,165.5803,165.6728,12052.0
2021-06-02 13:00:00,179.04,179.06,179.0,179.01,11718.0,165.6636,165.6821,165.6265,165.6358,11718.0
2021-06-02 13:05:00,179.0,179.0,178.9,178.92,2901.0,165.6265,165.6265,165.534,165.5525,2901.0
2021-06-02 13:10:00,178.95,179.11,178.92,179.11,6955.0,165.5803,165.7283,165.5525,165.7283,6955.0
2021-06-02 13:15:00,179.08,179.42,179.03,179.33,19941.0,165.7006,166.0152,165.6543,165.9319,19941.0
2021-06-02 13:20:00,179.35,179.45,179.33,179.4,6028.0,165.9504,166.0429,165.9319,165.9967,6028.0
2021-06-02 13:25:00,179.44,179.55,179.4,179.49,39389.0,166.0337,166.1355,165.9967,166.0799,39389.0
2021-06-02 13:30:00,179.47,179.95,179.47,179.88,12305.0,166.0614,166.5056,166.0614,166.4408,12305.0
2021-06-02 13:35:00,179.91,180.05,179.86,179.89,5638.0,166.4686,166.5981,166.4223,166.4501,5638.0
2021-06-02 13:40:00,179.87,180.05,179.87,179.95,4413.0,166.4315,166.5981,166.4315,166.5056,4413.0
2021-06-02 13:45:00,180.01,180.13,179.98,180.11,4134.0,166.5611,166.6721,166.5333,166.6536,4134.0
2021-06-02 13:50:00,180.2,180.2,180.04,180.06,1777.0,166.7369,166.7369,166.5888,166.6074,1777.0
2021-06-02 13:55:00,180.04,180.05,179.69,179.69,3602.0,166.5888,166.5981,166.265,166.265,3602.0
2021-06-02 14:00:00,179.78,180.14,179.72,180.03,6813.0,166.3483,166.6814,166.2928,166.5796,6813.0
2021-06-02 14:05:00,180.05,180.22,179.97,179.99,7793.0,166.5981,166.7554,166.5241,166.5426,7793.0
2021-06-02 14:10:00,179.91,180.08,179.84,180.03,2346.0,166.4686,166.6259,166.4038,166.5796,2346.0
2021-06-02 14:15:00,180.14,180.17,180.05,180.08,4226.0,166.6814,166.7091,166.5981,166.6259,4226.0
2021-06-02 14:20:00,180.13,180.15,180.09,180.14,2212.0,166.6721,166.6906,166.6351,166.6814,2212.0
2021-06-02 14:25:00,180.13,180.21,180.02,180.02,6239.0,166.6721,166.7461,166.5703,166.5703,6239.0
2021-06-02 14:30:00,180.0,180.22,180.0,180.13,2274.0,166.5518,166.7554,166.5518,166.6721,2274.0
2021-06-02 14:35:00,180.1,180.13,180.06,180.09,2750.0,166.6444,166.6721,166.6074,166.6351,2750.0
2021-06-02 14:40:00,180.09,180.09,180.03,180.06,3649.0,166.6351,166.6351,166.5796,166.6074,3649.0
2021-06-02 14:45:00,180.05,180.09,180.04,180.06,3630.0,166.5981,166.6351,166.5888,166.6074,3630.0
2021-06-02 14:50:00,180.03,180.2,179.96,180.17,16218.0,166.5796,166.7369,166.5148,166.7091,16218.0
2021-06-02 14:55:00,180.23,180.41,180.23,180.41,2373.0,166.7647,166.9312,166.7647,166.9312,2373.0
2021-06-02 15:00:00,180.47,180.52,180.41,180.46,2236.0,166.9867,167.033,166.9312,166.9775,2236.0
2021-06-02 15:05:00,180.48,180.66,180.35,180.58,4691.0,166.996,167.1625,166.8757,167.0885,4691.0
2021-06-02 15:10:00,180.62,180.63,180.48,180.49,4017.0,167.1255,167.1348,166.996,167.0052,4017.0
2021-06-02 15:15:00,180.47,180.57,180.42,180.52,3617.0,166.9867,167.0793,166.9405,167.033,3617.0
2021-06-02 15:20:00,180.48,180.48,180.34,180.34,2627.0,166.996,166.996,166.8664,166.8664,2627.0
2021-06-02 15:25:00,180.36,180.4,180.29,180.3,4607.0,166.8849,166.922,166.8202,166.8294,4607.0
2021-06-02 15:30:00,180.31,180.33,180.18,180.19,6643.0,166.8387,166.8572,166.7184,166.7276,6643.0
2021-06-02 15:35:00,180.17,180.21,180.07,180.11,8169.0,166.7091,166.7461,166.6166,166.6536,8169.0
2021-06-02 15:40:00,180.1,180.28,180.04,180.07,11906.0,166.6444,166.8109,166.5888,166.6166,11906.0
2021-06-02 15:45:00,180.06,180.08,179.94,180.03,15348.0,166.6074,166.6259,166.4963,166.5796,15348.0
2021-06-02 15:50:00,180.01,180.45,180.01,180.44,27435.0,166.5611,166.9682,166.5611,166.959,27435.0
2021-06-02 15:55:00,180.4,180.57,180.21,180.47,71714.0,166.922,167.0793,166.7461,166.9867,71714.0
2021-06-03 09:30:00,179.51,179.56,179.15,179.29,12958.0,166.0984,166.1447,165.7653,165.8949,12958.0
2021-06-03 09:35:00,179.36,179.67,179.09,179.49,4000.0,165.9597,166.2465,165.7098,166.0799,4000.0
2021-06-03 09:40:00,179.57,179.73,179.35,179.35,6330.0,166.154,166.302,165.9504,165.9504,6330.0
2021-06-03 09:45:00,179.66,179.66,179.45,179.5,1025.0,166.2372,166.2372,166.0429,166.0892,1025.0
2021-06-03 09:50:00,179.58,179.78,179.49,179.62,4076.0,166.1632,166.3483,166.0799,166.2002,4076.0
2021-06-03 09:55:00,179.61,179.74,179.36,179.74,4058.0,166.191,166.3113,165.9597,166.3113,4058.0
2021-06-03 10:00:00,179.64,179.7,178.83,178.86,5963.0,166.2187,166.2742,165.4692,165.497,5963.0
2021-06-03 10:05:00,178.89,179.28,178.83,179.18,4224.0,165.5248,165.8856,165.4692,165.7931,4224.0
2021-06-03 10:10:00,179.19,179.33,179.19,179.29,1608.0,165.8024,165.9319,165.8024,165.8949,1608.0
2021-06-03 10:15:00,179.37,179.82,179.37,179.63,6152.0,165.9689,166.3853,165.9689,166.2095,6152.0
2021-06-03 10:20:00,179.68,179.68,179.46,179.46,1147.0,166.2557,166.2557,166.0522,166.0522,1147.0
2021-06-03 10:25:00,179.5,179.66,179.13,179.56,8691.0,166.0892,166.2372,165.7468,166.1447,8691.0
2021-06-03 10:30:00,179.47,179.58,179.42,179.48,2000.0,166.0614,166.1632,166.0152,166.0707,2000.0
2021-06-03 10:35:00,179.41,179.79,179.39,179.66,4837.0,166.0059,166.3575,165.9874,166.2372,4837.0
2021-06-03 10:40:00,179.65,179.71,179.56,179.56,3610.0,166.228,166.2835,166.1447,166.1447,3610.0
2021-06-03 10:45:00,179.55,179.78,179.45,179.75,13801.0,166.1355,166.3483,166.0429,166.3205,13801.0
2021-06-03 10:50:00,179.78,180.27,179.78,180.09,3266.0,166.3483,166.8017,166.3483,166.6351,3266.0
2021-06-03 10:55:00,180.11,180.26,180.08,180.26,1859.0,166.6536,166.7924,166.6259,166.7924,1859.0
2021-06-03 11:00:00,180.2,180.37,180.0,180.37,5646.0,166.7369,166.8942,166.5518,166.8942,5646.0
2021-06-03 11:05:00,180.36,180.67,180.35,180.55,3340.0,166.8849,167.1718,166.8757,167.0607,3340.0
2021-06-03 11:10:00,180.57,180.57,180.36,180.4,400.0,167.0793,167.0793,166.8849,166.922,400.0
2021-06-03 11:15:00,180.52,180.66,180.52,180.62,1560.0,167.033,167.1625,167.033,167.1255,1560.0
2021-06-03 11:20:00,180.69,180.9,180.69,180.9,3353.0,167.1903,167.3846,167.1903,167.3846,3353.0
2021-06-03 11:25:00,180.94,181.11,180.93,181.07,7515.0,167.4216,167.5789,167.4124,167.5419,7515.0
2021-06-03 11:30:00,181.01,181.04,180.85,180.85,3841.0,167.4864,167.5141,167.3383,167.3383,3841.0
2021-06-03 11:35:00,180.82,180.91,180.8,180.82,1780.0,167.3106,167.3938,167.2921,167.3106,1780.0
2021-06-03 11:40:00,180.82,181.09,180.78,181.06,3872.0,167.3106,167.5604,167.2736,167.5326,3872.0
2021-06-03 11:45:00,181.03,181.05,180.88,180.94,2990.0,167.5049,167.5234,167.3661,167.4216,2990.0
2021-06-03 11:50:00,180.87,181.05,180.86,180.97,2544.0,167.3568,167.5234,167.3476,167.4494,2544.0
2021-06-03 11:55:00,180.97,181.04,180.95,180.99,5853.0,167.4494,167.5141,167.4309,167.4679,5853.0
2021-06-03 12:00:00,181.0,181.03,180.83,180.83,2090.0,167.4771,167.5049,167.3198,167.3198,2090.0
2021-06-03 12:05:00,180.84,180.91,180.8,180.85,1752.0,167.3291,167.3938,167.2921,167.3383,1752.0
2021-06-03 12:10:00,180.76,180.81,180.69,180.81,1749.0,167.2551,167.3013,167.1903,167.3013,1749.0
2021-06-03 12:15:00,180.82,180.87,180.75,180.83,3253.0,167.3106,167.3568,167.2458,167.3198,3253.0
2021-06-03 12:20:00,180.76,180.76,180.63,180.63,5817.0,167.2551,167.2551,167.1348,167.1348,5817.0
2021-06-03 12:25:00,180.63,180.64,180.52,180.62,2904.0,167.1348,167.144,167.033,167.1255,2904.0
2021-06-03 12:30:00,180.64,180.64,180.53,180.55,1797.0,167.144,167.144,167.0422,167.0607,1797.0
2021-06-03 12:35:00,180.58,180.78,180.55,180.74,4178.0,167.0885,167.2736,167.0607,167.2365,4178.0
2021-06-03 12:40:00,180.73,180.76,180.7,180.76,725.0,167.2273,167.2551,167.1995,167.2551,725.0
2021-06-03 12:45:00,180.73,180.79,180.68,180.69,1358.0,167.2273,167.2828,167.181,167.1903,1358.0
2021-06-03 12:50:00,180.51,180.56,180.49,180.52,2957.0,167.0237,167.07,167.0052,167.033,2957.0
2021-06-03 12:55:00,180.52,180.52,180.38,180.43,1100.0,167.033,167.033,166.9034,166.9497,1100.0
2021-06-03 13:00:00,180.38,180.56,180.38,180.43,2555.0,166.9034,167.07,166.9034,166.9497,2555.0
2021-06-03 13:05:00,180.45,180.51,180.33,180.45,2950.0,166.9682,167.0237,166.8572,166.9682,2950.0
2021-06-03 13:10:00,180.47,180.51,180.38,180.38,2606.0,166.9867,167.0237,166.9034,166.9034,2606.0
2021-06-03 13:15:00,180.38,180.42,180.32,180.32,1385.0,166.9034,166.9405,166.8479,166.8479,1385.0
2021-06-03 13:20:00,180.32,180.41,180.25,180.34,2622.0,166.8479,166.9312,166.7832,166.8664,2622.0
2021-06-03 13:25:00,180.4,180.47,180.36,180.45,8383.0,166.922,166.9867,166.8849,166.9682,8383.0
2021-06-03 13:30:00,180.48,180.48,180.38,180.4,1314.0,166.996,166.996,166.9034,166.922,1314.0
2021-06-03 13:35:00,180.34,180.54,180.34,180.54,1573.0,166.8664,167.0515,166.8664,167.0515,1573.0
2021-06-03 13:40:00,180.6,180.7,180.53,180.61,3781.0,167.107,167.1995,167.0422,167.1163,3781.0
2021-06-03 13:45:00,180.55,180.59,180.55,180.57,748.0,167.0607,167.0978,167.0607,167.0793,748.0
2021-06-03 13:50:00,180.53,180.53,180.47,180.47,903.0,167.0422,167.0422,166.9867,166.9867,903.0
2021-06-03 13:55:00,180.48,180.55,180.48,180.52,2136.0,166.996,167.0607,166.996,167.033,2136.0
2021-06-03 14:00:00,180.51,180.54,180.39,180.44,2221.0,167.0237,167.0515,166.9127,166.959,2221.0
2021-06-03 14:05:00,180.42,180.42,180.23,180.23,3072.0,166.9405,166.9405,166.7647,166.7647,3072.0
2021-06-03 14:10:00,180.25,180.25,180.09,180.09,1596.0,166.7832,166.7832,166.6351,166.6351,1596.0
2021-06-03 14:15:00,180.1,180.22,180.1,180.2,2233.0,166.6444,166.7554,166.6444,166.7369,2233.0
2021-06-03 14:20:00,180.27,180.27,180.19,180.22,3170.0,166.8017,166.8017,166.7276,166.7554,3170.0
2021-06-03 14:25:00,180.14,180.23,180.12,180.2,1260.0,166.6814,166.7647,166.6629,166.7369,1260.0
2021-06-03 14:30:00,180.23,180.25,180.17,180.22,827.0,166.7647,166.7832,166.7091,166.7554,827.0
2021-06-03 14:35:00,180.23,180.32,180.14,180.22,3355.0,166.7647,166.8479,166.6814,166.7554,3355.0
2021-06-03 14:40:00,180.22,180.3,180.2,180.25,1800.0,166.7554,166.8294,166.7369,166.7832,1800.0
2021-06-03 14:45:00,180.28,180.33,180.26,180.33,1938.0,166.8109,166.8572,166.7924,166.8572,1938.0
2021-06-03 14:50:00,180.33,180.33,180.28,180.3,3636.0,166.8572,166.8572,166.8109,166.8294,3636.0
2021-06-03 14:55:00,180.28,180.3,180.06,180.25,29041.0,166.8109,166.8294,166.6074,166.7832,29041.0
2021-06-03 15:00:00,180.17,180.17,180.11,180.13,1733.0,166.7091,166.7091,166.6536,166.6721,1733.0
2021-06-03 15:05:00,180.12,180.22,180.1,180.16,3147.0,166.6629,166.7554,166.6444,166.6999,3147.0
2021-06-03 15:10:00,180.13,180.28,180.11,180.28,1959.0,166.6721,166.8109,166.6536,166.8109,1959.0
2021-06-03 15:15:00,180.3,180.3,180.23,180.23,8187.0,166.8294,166.8294,166.7647,166.7647,8187.0
2021-06-03 15:20:00,180.2,180.2,180.07,180.08,6575.0,166.7369,166.7369,166.6166,166.6259,6575.0
2021-06-03 15:25:00,180.07,180.1,180.02,180.09,7001.0,166.6166,166.6444,166.5703,166.6351,7001.0
2021-06-03 15:30:00,180.1,180.12,179.97,180.07,9530.0,166.6444,166.6629,166.5241,166.6166,9530.0
2021-06-03 15:35:00,180.07,180.29,180.01,180.29,9929.0,166.6166,166.8202,166.5611,166.8202,9929.0
2021-06-03 15:40:00,180.26,180.37,180.25,180.29,10751.0,166.7924,166.8942,166.7832,166.8202,10751.0
2021-06-03 15:45:00,180.32,180.47,180.3,180.47,12181.0,166.8479,166.9867,166.8294,166.9867,12181.0
2021-06-03 15:50:00,180.43,180.8,180.43,180.75,27457.0,166.9497,167.2921,166.9497,167.2458,27457.0
2021-06-03 15:55:00,180.75,181.01,180.61,180.99,101534.0,167.2458,167.4864,167.1163,167.4679,101534.0
2021-06-04 09:30:00,181.85,182.11,180.87,181.5,13062.0,168.2636,168.5042,167.3568,167.9398,13062.0
2021-06-04 09:35:00,181.49,181.99,181.49,181.97,3144.0,167.9305,168.3932,167.9305,168.3747,3144.0
2021-06-04 09:40:00,181.84,182.07,181.79,181.94,3611.0,168.2544,168.4672,168.2081,168.3469,3611.0
2021-06-04 09:45:00,181.97,181.97,181.62,181.83,4998.0,168.3747,168.3747,168.0508,168.2451,4998.0
2021-06-04 09:50:00,181.8,181.81,181.62,181.66,2634.0,168.2174,168.2266,168.0508,168.0878,2634.0
2021-06-04 09:55:00,181.6,182.06,181.6,182.06,2247.0,168.0323,168.4579,168.0323,168.4579,2247.0
2021-06-04 10:00:00,181.9,181.9,181.2,181.48,1326.0,168.3099,168.3099,167.6622,167.9213,1326.0
2021-06-04 10:05:00,181.34,181.37,181.25,181.25,1000.0,167.7917,167.8195,167.7084,167.7084,1000.0
2021-06-04 10:10:00,181.23,181.33,181.19,181.33,904.0,167.6899,167.7825,167.6529,167.7825,904.0
2021-06-04 10:15:00,181.21,181.21,180.99,181.02,1353.0,167.6714,167.6714,167.4679,167.4956,1353.0
2021-06-04 10:20:00,181.04,181.04,180.72,180.72,1552.0,167.5141,167.5141,167.218,167.218,1552.0
2021-06-04 10:25:00,180.8,181.22,180.75,181.22,2769.0,167.2921,167.6807,167.2458,167.6807,2769.0
2021-06-04 10:30:00,181.22,181.22,181.14,181.21,706.0,167.6807,167.6807,167.6067,167.6714,706.0
2021-06-04 10:35:00,181.28,181.3,181.22,181.23,600.0,167.7362,167.7547,167.6807,167.6899,600.0
2021-06-04 10:40:00,181.14,181.22,181.05,181.05,2112.0,167.6067,167.6807,167.5234,167.5234,2112.0
2021-06-04 10:45:00,181.07,181.41,181.07,181.41,3218.0,167.5419,167.8565,167.5419,167.8565,3218.0
2021-06-04 10:50:00,181.44,181.61,181.44,181.53,1712.0,167.8843,168.0415,167.8843,167.9675,1712.0
2021-06-04 10:55:00,181.65,181.65,181.57,181.57,1833.0,168.0786,168.0786,168.0045,168.0045,1833.0
2021-06-04 11:00:00,181.74,181.77,181.69,181.77,300.0,168.1618,168.1896,168.1156,168.1896,300.0
2021-06-04 11:05:00,181.86,181.86,181.68,181.68,1455.0,168.2729,168.2729,168.1063,168.1063,1455.0
2021-06-04 11:10:00,181.65,181.7,181.57,181.57,1801.0,168.0786,168.1248,168.0045,168.0045,1801.0
2021-06-04 11:15:00,181.62,181.74,181.39,181.4,1661.0,168.0508,168.1618,167.838,167.8472,1661.0
2021-06-04 11:20:00,181.4,181.44,181.19,181.19,1300.0,167.8472,167.8843,167.6529,167.6529,1300.0
2021-06-04 11:25:00,181.33,181.34,181.09,181.24,1088.0,167.7825,167.7917,167.5604,167.6992,1088.0
2021-06-04 11:30:00,181.28,181.33,181.19,181.25,2348.0,167.7362,167.7825,167.6529,167.7084,2348.0
2021-06-04 11:35:00,181.27,181.33,181.12,181.13,902.0,167.727,167.7825,167.5882,167.5974,902.0
2021-06-04 11:40:00,181.09,181.59,181.09,181.59,5200.0,167.5604,168.023,167.5604,168.023,5200.0
2021-06-04 11:45:00,181.53,181.82,181.49,181.61,16296.0,167.9675,168.2359,167.9305,168.0415,16296.0
2021-06-04 11:50:00,181.48,181.48,181.33,181.4,1700.0,167.9213,167.9213,167.7825,167.8472,1700.0
2021-06-04 11:55:00,181.39,181.42,181.34,181.38,848.0,167.838,167.8657,167.7917,167.8287,848.0
2021-06-04 12:00:00,181.39,181.63,181.38,181.55,3610.0,167.838,168.0601,167.8287,167.986,3610.0
2021-06-04 12:05:00,181.54,181.56,181.44,181.46,1268.0,167.9768,167.9953,167.8843,167.9028,1268.0
2021-06-04 12:10:00,181.44,181.67,181.41,181.67,2432.0,167.8843,168.0971,167.8565,168.0971,2432.0
2021-06-04 12:15:00,181.68,181.68,181.54,181.61,1435.0,168.1063,168.1063,167.9768,168.0415,1435.0
2021-06-04 12:20:00,181.61,181.71,181.61,181.71,1929.0,168.0415,168.1341,168.0415,168.1341,1929.0
2021-06-04 12:25:00,181.75,181.75,181.61,181.61,1529.0,168.1711,168.1711,168.0415,168.0415,1529.0
2021-06-04 12:30:00,181.51,181.69,181.51,181.65,2279.0,167.949,168.1156,167.949,168.0786,2279.0
2021-06-04 12:35:00,181.68,181.69,181.48,181.48,800.0,168.1063,168.1156,167.9213,167.9213,800.0
2021-06-04 12:40:00,181.46,181.67,181.46,181.6,1626.0,167.9028,168.0971,167.9028,168.0323,1626.0
2021-06-04 12:45:00,181.62,181.7,181.61,181.7,1200.0,168.0508,168.1248,168.0415,168.1248,1200.0
2021-06-04 12:50:00,181.67,181.69,181.55,181.61,1905.0,168.0971,168.1156,167.986,168.0415,1905.0
2021-06-04 12:55:00,181.67,181.75,181.67,181.74,1185.0,168.0971,168.1711,168.0971,168.1618,1185.0
2021-06-04 13:00:00,181.77,181.86,181.74,181.82,2104.0,168.1896,168.2729,168.1618,168.2359,2104.0
2021-06-04 13:05:00,181.79,181.79,181.69,181.73,600.0,168.2081,168.2081,168.1156,168.1526,600.0
2021-06-04 13:10:00,181.74,181.8,181.62,181.64,5240.0,168.1618,168.2174,168.0508,168.0693,5240.0
2021-06-04 13:15:00,181.64,181.79,181.58,181.73,7949.0,168.0693,168.2081,168.0138,168.1526,7949.0
2021-06-04 13:20:00,181.72,181.73,181.67,181.7,1272.0,168.1433,168.1526,168.0971,168.1248,1272.0
2021-06-04 13:25:00,181.67,181.67,181.53,181.53,700.0,168.0971,168.0971,167.9675,167.9675,700.0
2021-06-04 13:30:00,181.51,181.57,181.5,181.53,2954.0,167.949,168.0045,167.9398,167.9675,2954.0
2021-06-04 13:35:00,181.54,181.62,181.53,181.58,12152.0,167.9768,168.0508,167.9675,168.0138,12152.0
2021-06-04 13:40:00,181.61,181.65,181.57,181.59,2573.0,168.0415,168.0786,168.0045,168.023,2573.0
2021-06-04 13:45:00,181.62,181.64,181.59,181.64,2700.0,168.0508,168.0693,168.023,168.0693,2700.0
2021-06-04 13:50:00,181.66,181.7,181.5,181.5,1100.0,168.0878,168.1248,167.9398,167.9398,1100.0
2021-06-04 13:55:00,181.45,181.54,181.4,181.54,1700.0,167.8935,167.9768,167.8472,167.9768,1700.0
2021-06-04 14:00:00,181.6,181.72,181.57,181.72,827.0,168.0323,168.1433,168.0045,168.1433,827.0
2021-06-04 14:05:00,181.7,181.71,181.68,181.71,2570.0,168.1248,168.1341,168.1063,168.1341,2570.0
2021-06-04 14:10:00,181.82,181.91,181.76,181.81,1930.0,168.2359,168.3191,168.1803,168.2266,1930.0
2021-06-04 14:15:00,181.75,181.78,181.72,181.74,829.0,168.1711,168.1988,168.1433,168.1618,829.0
2021-06-04 14:20:00,181.82,181.98,181.79,181.89,1967.0,168.2359,168.3839,168.2081,168.3006,1967.0
2021-06-04 14:25:00,181.92,182.04,181.92,182.02,1254.0,168.3284,168.4394,168.3284,168.4209,1254.0
2021-06-04 14:30:00,182.02,182.13,181.98,182.04,3601.0,168.4209,168.5227,168.3839,168.4394,3601.0
2021-06-04 14:35:00,182.03,182.25,182.03,182.2,800.0,168.4302,168.6337,168.4302,168.5875,800.0
2021-06-04 14:40:00,182.18,182.28,182.17,182.26,1100.0,168.569,168.6615,168.5597,168.643,1100.0
2021-06-04 14:45:00,182.19,182.21,182.13,182.13,1400.0,168.5782,168.5967,168.5227,168.5227,1400.0
2021-06-04 14:50:00,182.2,182.26,182.18,182.24,1500.0,168.5875,168.643,168.569,168.6245,1500.0
2021-06-04 14:55:00,182.23,182.25,182.1,182.1,3229.0,168.6152,168.6337,168.4949,168.4949,3229.0
2021-06-04 15:00:00,182.13,182.21,182.04,182.13,8233.0,168.5227,168.5967,168.4394,168.5227,8233.0
2021-06-04 15:05:00,182.15,182.17,182.09,182.17,974.0,168.5412,168.5597,168.4857,168.5597,974.0
2021-06-04 15:10:00,182.17,182.35,182.12,182.35,3900.0,168.5597,168.7263,168.5134,168.7263,3900.0
2021-06-04 15:15:00,182.35,182.45,182.33,182.43,3700.0,168.7263,168.8188,168.7078,168.8003,3700.0
2021-06-04 15:20:00,182.41,182.5,182.41,182.5,2620.0,168.7818,168.8651,168.7818,168.8651,2620.0
2021-06-04 15:25:00,182.47,182.5,182.4,182.5,4183.0,168.8373,168.8651,168.7725,168.8651,4183.0
2021-06-04 15:30:00,182.47,182.5,182.31,182.34,5925.0,168.8373,168.8651,168.6893,168.717,5925.0
2021-06-04 15:35:00,182.34,182.37,182.18,182.2,4216.0,168.717,168.7448,168.569,168.5875,4216.0
2021-06-04 15:40:00,182.25,182.39,182.2,182.35,6427.0,168.6337,168.7633,168.5875,168.7263,6427.0
2021-06-04 15:45:00,182.36,182.58,182.33,182.5,10215.0,168.7355,168.9391,168.7078,168.8651,10215.0
2021-06-04 15:50:00,182.47,182.47,182.34,182.46,13350.0,168.8373,168.8373,168.717,168.828,13350.0
2021-06-04 15:55:00,182.45,182.45,182.22,182.35,27359.0,168.8188,168.8188,168.606,168.7263,27359.0
2021-06-07 09:30:00,182.85,182.97,182.4,182.73,8330.0,169.1889,169.2999,168.7725,169.0779,8330.0
2021-06-07 09:35:00,182.53,182.78,182.35,182.58,2498.0,168.8928,169.1241,168.7263,168.9391,2498.0
2021-06-07 09:40:00,182.57,182.82,182.57,182.62,800.0,168.9298,169.1611,168.9298,168.9761,800.0
2021-06-07 09:45:00,182.75,182.75,182.49,182.54,1303.0,169.0964,169.0964,168.8558,168.9021,1303.0
2021-06-07 09:50:00,182.4,182.45,182.28,182.4,1000.0,168.7725,168.8188,168.6615,168.7725,1000.0
2021-06-07 09:55:00,182.38,182.47,182.19,182.22,3828.0,168.754,168.8373,168.5782,168.606,3828.0
2021-06-07 10:00:00,182.27,182.34,182.07,182.25,3414.0,168.6522,168.717,168.4672,168.6337,3414.0
2021-06-07 10:05:00,182.18,182.35,182.02,182.32,4869.0,168.569,168.7263,168.4209,168.6985,4869.0
2021-06-07 10:10:00,182.26,182.32,182.06,182.11,3816.0,168.643,168.6985,168.4579,168.5042,3816.0
2021-06-07 10:15:00,182.09,182.19,181.93,181.99,2510.0,168.4857,168.5782,168.3376,168.3932,2510.0
2021-06-07 10:20:00,181.99,182.09,181.9,181.9,1358.0,168.3932,168.4857,168.3099,168.3099,1358.0
2021-06-07 10:25:00,181.88,181.9,181.58,181.58,3381.0,168.2914,168.3099,168.0138,168.0138,3381.0
2021-06-07 10:30:00,181.64,181.64,181.49,181.58,2411.0,168.0693,168.0693,167.9305,168.0138,2411.0
2021-06-07 10:35:00,181.54,181.83,181.54,181.78,3882.0,167.9768,168.2451,167.9768,168.1988,3882.0
2021-06-07 10:40:00,181.81,182.05,181.66,181.66,4572.0,168.2266,168.4487,168.0878,168.0878,4572.0
2021-06-07 10:45:00,181.82,181.89,181.65,181.74,1515.0,168.2359,168.3006,168.0786,168.1618,1515.0
2021-06-07 10:50:00,181.59,181.67,181.44,181.65,3478.0,168.023,168.0971,167.8843,168.0786,3478.0
2021-06-07 10:55:00,181.71,181.71,181.39,181.39,3161.0,168.1341,168.1341,167.838,167.838,3161.0
2021-06-07 11:00:00,181.46,181.62,181.37,181.37,2835.0,167.9028,168.0508,167.8195,167.8195,2835.0
2021-06-07 11:05:00,181.37,181.38,180.99,181.05,2704.0,167.8195,167.8287,167.4679,167.5234,2704.0
2021-06-07 11:10:00,181.1,181.15,180.97,181.0,4634.0,167.5697,167.6159,167.4494,167.4771,4634.0
2021-06-07 11:15:00,180.94,181.02,180.92,180.92,1403.0,167.4216,167.4956,167.4031,167.4031,1403.0
2021-06-07 11:20:00,180.91,180.92,180.43,180.43,2811.0,167.3938,167.4031,166.9497,166.9497,2811.0
2021-06-07 11:25:00,180.42,180.48,180.16,180.28,3849.0,166.9405,166.996,166.6999,166.8109,3849.0
2021-06-07 11:30:00,180.24,180.28,180.01,180.08,3466.0,166.7739,166.8109,166.5611,166.6259,3466.0
2021-06-07 11:35:00,180.04,180.06,179.89,179.89,4689.0,166.5888,166.6074,166.4501,166.4501,4689.0
2021-06-07 11:40:00,179.86,179.92,179.54,179.54,1629.0,166.4223,166.4778,166.1262,166.1262,1629.0
2021-06-07 11:45:00,179.63,179.69,179.5,179.68,2485.0,166.2095,166.265,166.0892,166.2557,2485.0
2021-06-07 11:50:00,179.6,179.6,179.33,179.37,2312.0,166.1817,166.1817,165.9319,165.9689,2312.0
2021-06-07 11:55:00,179.48,179.81,179.48,179.81,2291.0,166.0707,166.376,166.0707,166.376,2291.0
2021-06-07 12:00:00,179.86,179.86,179.69,179.71,1679.0,166.4223,166.4223,166.265,166.2835,1679.0
2021-06-07 12:05:00,179.66,179.68,179.55,179.55,3264.0,166.2372,166.2557,166.1355,166.1355,3264.0
2021-06-07 12:10:00,179.54,179.67,179.54,179.63,4585.0,166.1262,166.2465,166.1262,166.2095,4585.0
2021-06-07 12:15:00,179.67,179.68,179.58,179.63,2476.0,166.2465,166.2557,166.1632,166.2095,2476.0
2021-06-07 12:20:00,179.68,179.76,179.62,179.62,3144.0,166.2557,166.3298,166.2002,166.2002,3144.0
2021-06-07 12:25:00,179.6,179.66,179.45,179.66,2656.0,166.1817,166.2372,166.0429,166.2372,2656.0
2021-06-07 12:30:00,179.54,179.6,179.39,179.6,5372.0,166.1262,166.1817,165.9874,166.1817,5372.0
2021-06-07 12:35:00,179.61,179.63,179.48,179.48,5867.0,166.191,166.2095,166.0707,166.0707,5867.0
2021-06-07 12:40:00,179.47,179.56,179.46,179.56,2942.0,166.0614,166.1447,166.0522,166.1447,2942.0
2021-06-07 12:45:00,179.55,179.58,179.45,179.53,2317.0,166.1355,166.1632,166.0429,166.117,2317.0
2021-06-07 12:50:00,179.55,179.8,179.55,179.75,2755.0,166.1355,166.3668,166.1355,166.3205,2755.0
2021-06-07 12:55:00,179.79,179.83,179.65,179.67,6417.0,166.3575,166.3945,166.228,166.2465,6417.0
2021-06-07 13:00:00,179.71,179.76,179.69,179.71,946.0,166.2835,166.3298,166.265,166.2835,946.0
2021-06-07 13:05:00,179.66,179.85,179.65,179.79,5410.0,166.2372,166.413,166.228,166.3575,5410.0
2021-06-07 13:10:00,179.84,179.87,179.7,179.7,5003.0,166.4038,166.4315,166.2742,166.2742,5003.0
2021-06-07 13:15:00,179.73,179.86,179.66,179.86,2751.0,166.302,166.4223,166.2372,166.4223,2751.0
2021-06-07 13:20:00,179.9,180.02,179.87,180.0,1409.0,166.4593,166.5703,166.4315,166.5518,1409.0
2021-06-07 13:25:00,179.96,180.07,179.92,180.02,5065.0,166.5148,166.6166,166.4778,166.5703,5065.0
2021-06-07 13:30:00,180.0,180.05,179.93,179.93,2757.0,166.5518,166.5981,166.4871,166.4871,2757.0
2021-06-07 13:35:00,179.88,180.0,179.77,180.0,3488.0,166.4408,166.5518,166.339,166.5518,3488.0
2021-06-07 13:40:00,179.95,180.0,179.89,179.91,6811.0,166.5056,166.5518,166.4501,166.4686,6811.0
2021-06-07 13:45:00,179.86,180.02,179.84,179.84,3057.0,166.4223,166.5703,166.4038,166.4038,3057.0
2021-06-07 13:50:00,179.92,179.96,179.77,179.78,2104.0,166.4778,166.5148,166.339,166.3483,2104.0
2021-06-07 13:55:00,179.77,179.79,179.69,179.75,1905.0,166.339,166.3575,166.265,166.3205,1905.0
2021-06-07 14:00:00,179.78,179.81,179.69,179.81,4452.0,166.3483,166.376,166.265,166.376,4452.0
2021-06-07 14:05:00,179.77,180.02,179.77,180.0,4625.0,166.339,166.5703,166.339,166.5518,4625.0
2021-06-07 14:10:00,179.99,180.01,179.84,179.84,2506.0,166.5426,166.5611,166.4038,166.4038,2506.0
2021-06-07 14:15:00,179.83,179.98,179.79,179.84,4405.0,166.3945,166.5333,166.3575,166.4038,4405.0
2021-06-07 14:20:00,179.82,179.84,179.75,179.82,2701.0,166.3853,166.4038,166.3205,166.3853,2701.0
2021-06-07 14:25:00,179.78,180.01,179.78,179.98,2843.0,166.3483,166.5611,166.3483,166.5333,2843.0
2021-06-07 14:30:00,179.95,179.95,179.87,179.9,3649.0,166.5056,166.5056,166.4315,166.4593,3649.0
2021-06-07 14:35:00,179.88,180.0,179.88,179.94,2102.0,166.4408,166.5518,166.4408,166.4963,2102.0
2021-06-07 14:40:00,179.91,180.02,179.89,179.91,5235.0,166.4686,166.5703,166.4501,166.4686,5235.0
2021-06-07 14:45:00,179.96,179.98,179.87,179.9,3533.0,166.5148,166.5333,166.4315,166.4593,3533.0
2021-06-07 14:50:00,179.89,179.94,179.86,179.94,3354.0,166.4501,166.4963,166.4223,166.4963,3354.0
2021-06-07 14:55:00,179.98,180.02,179.92,179.93,8016.0,166.5333,166.5703,166.4778,166.4871,8016.0
2021-06-07 15:00:00,179.94,179.99,179.86,179.98,3707.0,166.4963,166.5426,166.4223,166.5333,3707.0
2021-06-07 15:05:00,179.97,179.99,179.8,179.95,7573.0,166.5241,166.5426,166.3668,166.5056,7573.0
2021-06-07 15:10:00,179.96,180.07,179.96,180.01,11839.0,166.5148,166.6166,166.5148,166.5611,11839.0
2021-06-07 15:15:00,180.0,180.0,179.73,179.93,7311.0,166.5518,166.5518,166.302,166.4871,7311.0
2021-06-07 15:20:00,179.93,180.02,179.87,179.95,10268.0,166.4871,166.5703,166.4315,166.5056,10268.0
2021-06-07 15:25:00,179.95,180.14,179.91,180.1,13561.0,166.5056,166.6814,166.4686,166.6444,13561.0
2021-06-07 15:30:00,180.1,180.14,179.95,179.98,14274.0,166.6444,166.6814,166.5056,166.5333,14274.0
2021-06-07 15:35:00,179.98,180.01,179.81,179.83,7483.0,166.5333,166.5611,166.376,166.3945,7483.0
2021-06-07 15:40:00,179.81,180.1,179.78,180.04,13765.0,166.376,166.6444,166.3483,166.5888,13765.0
2021-06-07 15:45:00,180.03,180.06,179.72,179.73,14358.0,166.5796,166.6074,166.2928,166.302,14358.0
2021-06-07 15:50:00,179.84,180.1,179.82,180.1,23695.0,166.4038,166.6444,166.3853,166.6444,23695.0
2021-06-07 15:55:00,180.1,180.17,179.93,179.98,53676.0,166.6444,166.7091,166.4871,166.5333,53676.0
2021-06-08 09:30:00,179.3,179.52,178.81,178.96,13084.0,165.9041,166.1077,165.4507,165.5895,13084.0
2021-06-08 09:35:00,178.93,178.95,178.58,178.66,3695.0,165.5618,165.5803,165.2379,165.3119,3695.0
2021-06-08 09:40:00,178.5,178.65,178.01,178.07,8487.0,165.1639,165.3027,164.7105,164.766,8487.0
2021-06-08 09:45:00,178.13,178.13,177.75,177.97,6251.0,164.8215,164.8215,164.4699,164.6735,6251.0
2021-06-08 09:50:00,177.82,178.26,177.82,177.92,8474.0,164.5347,164.9418,164.5347,164.6272,8474.0
2021-06-08 09:55:00,177.83,177.83,177.47,177.7,6824.0,164.544,164.544,164.2109,164.4237,6824.0
2021-06-08 10:00:00,177.67,177.79,177.6,177.7,5219.0,164.3959,164.5069,164.3311,164.4237,5219.0
2021-06-08 10:05:00,177.72,177.78,177.51,177.52,3367.0,164.4422,164.4977,164.2479,164.2571,3367.0
2021-06-08 10:10:00,177.52,177.72,177.42,177.54,4929.0,164.2571,164.4422,164.1646,164.2756,4929.0
2021-06-08 10:15:00,177.48,177.63,177.24,177.28,4880.0,164.2201,164.3589,163.998,164.0351,4880.0
2021-06-08 10:20:00,177.3,177.49,177.29,177.47,3504.0,164.0536,164.2294,164.0443,164.2109,3504.0
2021-06-08 10:25:00,177.45,177.7,177.34,177.7,3838.0,164.1924,164.4237,164.0906,164.4237,3838.0
2021-06-08 10:30:00,177.69,177.76,177.57,177.71,3010.0,164.4144,164.4792,164.3034,164.4329,3010.0
2021-06-08 10:35:00,177.67,178.01,177.65,178.01,4703.0,164.3959,164.7105,164.3774,164.7105,4703.0
2021-06-08 10:40:00,178.06,178.09,177.88,177.91,6918.0,164.7568,164.7845,164.5902,164.618,6918.0
2021-06-08 10:45:00,177.92,178.04,177.9,178.02,3852.0,164.6272,164.7383,164.6087,164.7198,3852.0
2021-06-08 10:50:00,178.02,178.34,177.97,178.28,6194.0,164.7198,165.0159,164.6735,164.9603,6194.0
2021-06-08 10:55:00,178.36,178.57,178.31,178.45,2963.0,165.0344,165.2287,164.9881,165.1176,2963.0
2021-06-08 11:00:00,178.47,178.53,178.38,178.46,6620.0,165.1361,165.1917,165.0529,165.1269,6620.0
2021-06-08 11:05:00,178.55,178.64,178.49,178.59,5350.0,165.2102,165.2934,165.1547,165.2472,5350.0
2021-06-08 11:10:00,178.52,178.52,177.9,177.9,19947.0,165.1824,165.1824,164.6087,164.6087,19947.0
2021-06-08 11:15:00,177.96,178.27,177.96,178.27,11645.0,164.6642,164.9511,164.6642,164.9511,11645.0
2021-06-08 11:20:00,178.22,178.28,178.03,178.05,6508.0,164.9048,164.9603,164.729,164.7475,6508.0
2021-06-08 11:25:00,178.09,178.19,178.05,178.13,6590.0,164.7845,164.8771,164.7475,164.8215,6590.0
2021-06-08 11:30:00,178.13,178.51,178.1,178.43,6819.0,164.8215,165.1732,164.7938,165.0991,6819.0
2021-06-08 11:35:00,178.44,178.63,178.31,178.63,4956.0,165.1084,165.2842,164.9881,165.2842,4956.0
2021-06-08 11:40:00,178.67,179.03,178.65,179.03,4692.0,165.3212,165.6543,165.3027,165.6543,4692.0
2021-06-08 11:45:00,178.92,179.0,178.88,178.97,3399.0,165.5525,165.6265,165.5155,165.5988,3399.0
2021-06-08 11:50:00,178.97,179.18,178.9,179.11,15134.0,165.5988,165.7931,165.534,165.7283,15134.0
2021-06-08 11:55:00,179.11,179.17,179.07,179.15,6089.0,165.7283,165.7838,165.6913,165.7653,6089.0
2021-06-08 12:00:00,179.15,179.19,179.11,179.13,5667.0,165.7653,165.8024,165.7283,165.7468,5667.0
2021-06-08 12:05:00,179.16,179.26,179.14,179.26,3300.0,165.7746,165.8671,165.7561,165.8671,3300.0
2021-06-08 12:10:00,179.27,179.38,179.25,179.38,2500.0,165.8764,165.9782,165.8579,165.9782,2500.0
2021-06-08 12:15:00,179.34,179.34,179.28,179.28,5136.0,165.9411,165.9411,165.8856,165.8856,5136.0
2021-06-08 12:20:00,179.3,179.49,179.23,179.49,5893.0,165.9041,166.0799,165.8394,166.0799,5893.0
2021-06-08 12:25:00,179.46,179.57,179.43,179.43,7874.0,166.0522,166.154,166.0244,166.0244,7874.0
2021-06-08 12:30:00,179.46,179.46,179.26,179.28,5265.0,166.0522,166.0522,165.8671,165.8856,5265.0
2021-06-08 12:35:00,179.26,179.26,179.11,179.14,3341.0,165.8671,165.8671,165.7283,165.7561,3341.0
2021-06-08 12:40:00,179.11,179.11,178.92,179.03,8464.0,165.7283,165.7283,165.5525,165.6543,8464.0
2021-06-08 12:45:00,179.05,179.14,178.99,179.14,5731.0,165.6728,165.7561,165.6173,165.7561,5731.0
2021-06-08 12:50:00,179.16,179.23,179.01,179.01,3532.0,165.7746,165.8394,165.6358,165.6358,3532.0
2021-06-08 12:55:00,178.97,179.02,178.86,178.94,4242.0,165.5988,165.6451,165.497,165.571,4242.0
2021-06-08 13:00:00,178.95,178.99,178.9,178.97,4739.0,165.5803,165.6173,165.534,165.5988,4739.0
2021-06-08 13:05:00,178.99,179.15,178.99,179.09,2825.0,165.6173,165.7653,165.6173,165.7098,2825.0
2021-06-08 13:10:00,179.09,179.24,179.06,179.2,5602.0,165.7098,165.8486,165.6821,165.8116,5602.0
2021-06-08 13:15:00,179.18,179.18,179.04,179.04,3642.0,165.7931,165.7931,165.6636,165.6636,3642.0
2021-06-08 13:20:00,179.03,179.08,178.95,178.95,2349.0,165.6543,165.7006,165.5803,165.5803,2349.0
2021-06-08 13:25:00,178.92,178.92,178.81,178.91,6027.0,165.5525,165.5525,165.4507,165.5433,6027.0
2021-06-08 13:30:00,178.98,179.1,178.93,178.99,3989.0,165.608,165.7191,165.5618,165.6173,3989.0
2021-06-08 13:35:00,178.97,179.16,178.97,179.12,3564.0,165.5988,165.7746,165.5988,165.7376,3564.0
2021-06-08 13:40:00,179.1,179.16,179.06,179.06,2538.0,165.7191,165.7746,165.6821,165.6821,2538.0
2021-06-08 13:45:00,179.08,179.1,179.01,179.04,2270.0,165.7006,165.7191,165.6358,165.6636,2270.0
2021-06-08 13:50:00,179.04,179.06,178.9,179.0,4263.0,165.6636,165.6821,165.534,165.6265,4263.0
2021-06-08 13:55:00,178.98,178.98,178.74,178.76,10676.0,165.608,165.608,165.386,165.4045,10676.0
2021-06-08 14:00:00,178.76,178.79,178.6,178.7,22779.0,165.4045,165.4322,165.2564,165.349,22779.0
2021-06-08 14:05:00,178.78,179.13,178.7,179.08,22222.0,165.423,165.7468,165.349,165.7006,22222.0
2021-06-08 14:10:00,179.11,179.16,179.03,179.08,3995.0,165.7283,165.7746,165.6543,165.7006,3995.0
2021-06-08 14:15:00,179.09,179.12,178.97,178.97,2064.0,165.7098,165.7376,165.5988,165.5988,2064.0
2021-06-08 14:20:00,179.03,179.31,179.01,179.27,6229.0,165.6543,165.9134,165.6358,165.8764,6229.0
2021-06-08 14:25:00,179.27,179.27,179.13,179.15,6792.0,165.8764,165.8764,165.7468,165.7653,6792.0
2021-06-08 14:30:00,179.14,179.15,178.86,178.92,6309.0,165.7561,165.7653,165.497,165.5525,6309.0
2021-06-08 14:35:00,178.93,178.97,178.9,178.94,5601.0,165.5618,165.5988,165.534,165.571,5601.0
2021-06-08 14:40:00,178.92,178.95,178.86,178.87,1836.0,165.5525,165.5803,165.497,165.5063,1836.0
2021-06-08 14:45:00,178.88,178.88,178.76,178.86,5252.0,165.5155,165.5155,165.4045,165.497,5252.0
2021-06-08 14:50:00,178.83,178.91,178.78,178.86,4861.0,165.4692,165.5433,165.423,165.497,4861.0
2021-06-08 14:55:00,178.86,178.91,178.81,178.87,4250.0,165.497,165.5433,165.4507,165.5063,4250.0
2021-06-08 15:00:00,178.86,178.89,178.83,178.87,9997.0,165.497,165.5248,165.4692,165.5063,9997.0
2021-06-08 15:05:00,178.87,178.93,178.83,178.93,1809.0,165.5063,165.5618,165.4692,165.5618,1809.0
2021-06-08 15:10:00,178.95,179.03,178.92,179.03,3511.0,165.5803,165.6543,165.5525,165.6543,3511.0
2021-06-08 15:15:00,179.03,179.08,179.02,179.06,2865.0,165.6543,165.7006,165.6451,165.6821,2865.0
2021-06-08 15:20:00,179.08,179.22,179.08,179.16,5171.0,165.7006,165.8301,165.7006,165.7746,5171.0
2021-06-08 15:25:00,179.14,179.23,179.11,179.22,6918.0,165.7561,165.8394,165.7283,165.8301,6918.0
2021-06-08 15:30:00,179.18,179.2,179.1,179.17,8591.0,165.7931,165.8116,165.7191,165.7838,8591.0
2021-06-08 15:35:00,179.15,179.27,179.14,179.21,8527.0,165.7653,165.8764,165.7561,165.8209,8527.0
2021-06-08 15:40:00,179.19,179.19,178.91,179.03,11775.0,165.8024,165.8024,165.5433,165.6543,11775.0
2021-06-08 15:45:00,179.03,179.08,179.02,179.04,4976.0,165.6543,165.7006,165.6451,165.6636,4976.0
2021-06-08 15:50:00,179.07,179.43,179.07,179.38,14526.0,165.6913,166.0244,165.6913,165.9782,14526.0
2021-06-08 15:55:00,179.42,179.51,179.04,179.07,30260.0,166.0152,166.0984,165.6636,165.6913,30260.0
2021-06-09 09:30:00,178.36,178.84,177.59,178.16,15412.0,165.0344,165.4785,164.3219,164.8493,15412.0
2021-06-09 09:35:00,178.05,178.09,177.4,177.65,4344.0,164.7475,164.7845,164.1461,164.3774,4344.0
2021-06-09 09:40:00,177.6,177.6,177.2,177.2,4231.0,164.3311,164.3311,163.961,163.961,4231.0
2021-06-09 09:45:00,177.17,177.33,176.73,177.32,8682.0,163.9333,164.0813,163.5261,164.0721,8682.0
2021-06-09 09:50:00,177.38,178.03,177.35,178.03,5424.0,164.1276,164.729,164.0998,164.729,5424.0
2021-06-09 09:55:00,178.0,178.09,177.6,178.09,6568.0,164.7013,164.7845,164.3311,164.7845,6568.0
2021-06-09 10:00:00,178.12,178.3,178.04,178.19,6951.0,164.8123,164.9788,164.7383,164.8771,6951.0
2021-06-09 10:05:00,178.22,178.5,178.21,178.5,5543.0,164.9048,165.1639,164.8956,165.1639,5543.0
2021-06-09 10:10:00,178.46,178.69,178.46,178.59,5827.0,165.1269,165.3397,165.1269,165.2472,5827.0
2021-06-09 10:15:00,178.6,178.68,178.23,178.62,16669.0,165.2564,165.3305,164.9141,165.2749,16669.0
2021-06-09 10:20:00,178.58,178.58,178.0,178.21,4215.0,165.2379,165.2379,164.7013,164.8956,4215.0
2021-06-09 10:25:00,178.23,178.25,177.79,177.91,4124.0,164.9141,164.9326,164.5069,164.618,4124.0
2021-06-09 10:30:00,177.92,178.22,177.85,177.97,9185.0,164.6272,164.9048,164.5625,164.6735,9185.0
2021-06-09 10:35:00,177.95,178.31,177.95,178.23,7836.0,164.655,164.9881,164.655,164.9141,7836.0
2021-06-09 10:40:00,178.25,178.63,178.24,178.6,4936.0,164.9326,165.2842,164.9233,165.2564,4936.0
2021-06-09 10:45:00,178.61,178.95,178.57,178.59,4410.0,165.2657,165.5803,165.2287,165.2472,4410.0
2021-06-09 10:50:00,178.38,178.51,178.22,178.22,2506.0,165.0529,165.1732,164.9048,164.9048,2506.0
2021-06-09 10:55:00,178.24,178.51,178.18,178.51,6793.0,164.9233,165.1732,164.8678,165.1732,6793.0
2021-06-09 11:00:00,178.49,178.49,178.23,178.23,5461.0,165.1547,165.1547,164.9141,164.9141,5461.0
2021-06-09 11:05:00,178.12,178.28,178.06,178.18,3277.0,164.8123,164.9603,164.7568,164.8678,3277.0
2021-06-09 11:10:00,178.2,178.31,178.1,178.1,3920.0,164.8863,164.9881,164.7938,164.7938,3920.0
2021-06-09 11:15:00,178.1,178.4,178.1,178.4,4147.0,164.7938,165.0714,164.7938,165.0714,4147.0
2021-06-09 11:20:00,178.37,178.37,178.29,178.29,1733.0,165.0436,165.0436,164.9696,164.9696,1733.0
2021-06-09 11:25:00,178.21,178.24,178.14,178.23,4776.0,164.8956,164.9233,164.8308,164.9141,4776.0
2021-06-09 11:30:00,178.23,178.24,178.12,178.15,3092.0,164.9141,164.9233,164.8123,164.8401,3092.0
2021-06-09 11:35:00,178.21,178.3,178.21,178.27,1725.0,164.8956,164.9788,164.8956,164.9511,1725.0
2021-06-09 11:40:00,178.3,178.42,178.25,178.41,1800.0,164.9788,165.0899,164.9326,165.0806,1800.0
2021-06-09 11:45:00,178.42,178.45,178.19,178.3,4121.0,165.0899,165.1176,164.8771,164.9788,4121.0
2021-06-09 11:50:00,178.33,178.44,178.32,178.37,1413.0,165.0066,165.1084,164.9974,165.0436,1413.0
2021-06-09 11:55:00,178.3,178.34,178.19,178.3,6325.0,164.9788,165.0159,164.8771,164.9788,6325.0
2021-06-09 12:00:00,178.27,178.3,178.12,178.14,2011.0,164.9511,164.9788,164.8123,164.8308,2011.0
2021-06-09 12:05:00,178.12,178.14,178.03,178.12,4760.0,164.8123,164.8308,164.729,164.8123,4760.0
2021-06-09 12:10:00,178.07,178.07,177.89,177.9,1100.0,164.766,164.766,164.5995,164.6087,1100.0
2021-06-09 12:15:00,177.86,177.89,177.79,177.86,3750.0,164.5717,164.5995,164.5069,164.5717,3750.0
2021-06-09 12:20:00,177.97,178.03,177.97,178.03,1208.0,164.6735,164.729,164.6735,164.729,1208.0
2021-06-09 12:25:00,178.03,178.07,177.98,178.05,2619.0,164.729,164.766,164.6828,164.7475,2619.0
2021-06-09 12:30:00,178.0,178.03,177.92,177.97,2805.0,164.7013,164.729,164.6272,164.6735,2805.0
2021-06-09 12:35:00,177.96,178.06,177.96,178.0,1899.0,164.6642,164.7568,164.6642,164.7013,1899.0
2021-06-09 12:40:00,177.97,178.11,177.96,178.08,2732.0,164.6735,164.803,164.6642,164.7753,2732.0
2021-06-09 12:45:00,178.06,178.1,177.92,177.99,3105.0,164.7568,164.7938,164.6272,164.692,3105.0
2021-06-09 12:50:00,178.0,178.0,177.74,177.78,1709.0,164.7013,164.7013,164.4607,164.4977,1709.0
2021-06-09 12:55:00,177.72,177.79,177.65,177.78,3142.0,164.4422,164.5069,164.3774,164.4977,3142.0
2021-06-09 13:00:00,177.8,177.9,177.79,177.9,2722.0,164.5162,164.6087,164.5069,164.6087,2722.0
2021-06-09 13:05:00,177.89,177.89,177.77,177.81,2950.0,164.5995,164.5995,164.4884,164.5255,2950.0
2021-06-09 13:10:00,177.83,177.89,177.78,177.8,2706.0,164.544,164.5995,164.4977,164.5162,2706.0
2021-06-09 13:15:00,177.77,177.92,177.76,177.92,3337.0,164.4884,164.6272,164.4792,164.6272,3337.0
2021-06-09 13:20:00,177.95,177.97,177.85,177.85,1201.0,164.655,164.6735,164.5625,164.5625,1201.0
2021-06-09 13:25:00,177.81,177.83,177.73,177.83,3748.0,164.5255,164.544,164.4514,164.544,3748.0
2021-06-09 13:30:00,177.73,177.82,177.73,177.78,1236.0,164.4514,164.5347,164.4514,164.4977,1236.0
2021-06-09 13:35:00,177.75,177.76,177.66,177.71,4350.0,164.4699,164.4792,164.3867,164.4329,4350.0
2021-06-09 13:40:00,177.64,177.74,177.64,177.74,2069.0,164.3682,164.4607,164.3682,164.4607,2069.0
2021-06-09 13:45:00,177.75,177.79,177.74,177.79,1673.0,164.4699,164.5069,164.4607,164.5069,1673.0
2021-06-09 13:50:00,177.82,177.83,177.68,177.7,3223.0,164.5347,164.544,164.4052,164.4237,3223.0
2021-06-09 13:55:00,177.71,177.75,177.71,177.71,3174.0,164.4329,164.4699,164.4329,164.4329,3174.0
2021-06-09 14:00:00,177.73,177.79,177.7,177.73,3786.0,164.4514,164.5069,164.4237,164.4514,3786.0
2021-06-09 14:05:00,177.72,177.79,177.6,177.69,7985.0,164.4422,164.5069,164.3311,164.4144,7985.0
2021-06-09 14:10:00,177.69,177.72,177.63,177.65,2959.0,164.4144,164.4422,164.3589,164.3774,2959.0
2021-06-09 14:15:00,177.61,177.8,177.49,177.79,7841.0,164.3404,164.5162,164.2294,164.5069,7841.0
2021-06-09 14:20:00,177.77,177.77,177.71,177.77,1739.0,164.4884,164.4884,164.4329,164.4884,1739.0
2021-06-09 14:25:00,177.76,177.76,177.68,177.75,2317.0,164.4792,164.4792,164.4052,164.4699,2317.0
2021-06-09 14:30:00,177.73,178.07,177.73,178.07,6566.0,164.4514,164.766,164.4514,164.766,6566.0
2021-06-09 14:35:00,178.04,178.06,177.88,177.93,3729.0,164.7383,164.7568,164.5902,164.6365,3729.0
2021-06-09 14:40:00,177.94,177.97,177.77,177.82,3305.0,164.6457,164.6735,164.4884,164.5347,3305.0
2021-06-09 14:45:00,177.81,177.84,177.74,177.79,2740.0,164.5255,164.5532,164.4607,164.5069,2740.0
2021-06-09 14:50:00,177.8,177.82,177.66,177.72,5621.0,164.5162,164.5347,164.3867,164.4422,5621.0
2021-06-09 14:55:00,177.71,177.77,177.67,177.72,3220.0,164.4329,164.4884,164.3959,164.4422,3220.0
2021-06-09 15:00:00,177.71,177.74,177.68,177.7,5439.0,164.4329,164.4607,164.4052,164.4237,5439.0
2021-06-09 15:05:00,177.68,177.72,177.67,177.7,5496.0,164.4052,164.4422,164.3959,164.4237,5496.0
2021-06-09 15:10:00,177.69,177.72,177.62,177.62,5052.0,164.4144,164.4422,164.3497,164.3497,5052.0
2021-06-09 15:15:00,177.58,177.59,177.5,177.59,7277.0,164.3126,164.3219,164.2386,164.3219,7277.0
2021-06-09 15:20:00,177.59,177.72,177.59,177.72,6645.0,164.3219,164.4422,164.3219,164.4422,6645.0
2021-06-09 15:25:00,177.74,177.79,177.63,177.72,6518.0,164.4607,164.5069,164.3589,164.4422,6518.0
2021-06-09 15:30:00,177.7,177.79,177.62,177.68,10972.0,164.4237,164.5069,164.3497,164.4052,10972.0
2021-06-09 15:35:00,177.67,177.7,177.47,177.47,12579.0,164.3959,164.4237,164.2109,164.2109,12579.0
2021-06-09 15:40:00,177.46,177.47,177.22,177.28,30715.0,164.2016,164.2109,163.9795,164.0351,30715.0
2021-06-09 15:45:00,177.29,177.45,177.16,177.25,27598.0,164.0443,164.1924,163.924,164.0073,27598.0
2021-06-09 15:50:00,177.27,177.36,177.11,177.21,38483.0,164.0258,164.1091,163.8778,163.9703,38483.0
2021-06-09 15:55:00,177.23,177.35,176.95,177.11,66115.0,163.9888,164.0998,163.7297,163.8778,66115.0
2021-06-10 09:30:00,178.69,178.69,178.12,178.22,5917.0,165.3397,165.3397,164.8123,164.9048,5917.0
2021-06-10 09:35:00,178.15,178.26,177.63,177.69,3540.0,164.8401,164.9418,164.3589,164.4144,3540.0
2021-06-10 09:40:00,177.77,178.05,177.73,177.73,3220.0,164.4884,164.7475,164.4514,164.4514,3220.0
2021-06-10 09:45:00,177.65,177.77,177.57,177.68,3188.0,164.3774,164.4884,164.3034,164.4052,3188.0
2021-06-10 09:50:00,177.64,177.67,177.53,177.62,2530.0,164.3682,164.3959,164.2664,164.3497,2530.0
2021-06-10 09:55:00,177.44,177.59,177.2,177.59,4352.0,164.1831,164.3219,163.961,164.3219,4352.0
2021-06-10 10:00:00,177.63,177.67,177.49,177.49,3004.0,164.3589,164.3959,164.2294,164.2294,3004.0
2021-06-10 10:05:00,177.62,177.65,177.37,177.42,1706.0,164.3497,164.3774,164.1183,164.1646,1706.0
2021-06-10 10:10:00,177.31,177.32,177.09,177.25,2061.0,164.0628,164.0721,163.8592,164.0073,2061.0
2021-06-10 10:15:00,177.17,177.17,176.93,176.97,3244.0,163.9333,163.9333,163.7112,163.7482,3244.0
2021-06-10 10:20:00,177.06,177.06,176.73,176.81,3499.0,163.8315,163.8315,163.5261,163.6002,3499.0
2021-06-10 10:25:00,176.81,176.83,176.73,176.73,970.0,163.6002,163.6187,163.5261,163.5261,970.0
2021-06-10 10:30:00,176.77,176.95,176.59,176.9,6711.0,163.5632,163.7297,163.3966,163.6834,6711.0
2021-06-10 10:35:00,176.89,177.01,176.76,176.76,5250.0,163.6742,163.7852,163.5539,163.5539,5250.0
2021-06-10 10:40:00,176.77,176.99,176.7,176.99,5057.0,163.5632,163.7667,163.4984,163.7667,5057.0
2021-06-10 10:45:00,176.97,177.04,176.81,176.81,6631.0,163.7482,163.813,163.6002,163.6002,6631.0
2021-06-10 10:50:00,176.79,176.8,176.57,176.6,8184.0,163.5817,163.5909,163.3781,163.4059,8184.0
2021-06-10 10:55:00,176.55,176.76,176.5,176.65,3550.0,163.3596,163.5539,163.3133,163.4521,3550.0
2021-06-10 11:00:00,176.72,176.95,176.7,176.91,4269.0,163.5169,163.7297,163.4984,163.6927,4269.0
2021-06-10 11:05:00,176.85,176.96,176.68,176.89,2516.0,163.6372,163.739,163.4799,163.6742,2516.0
2021-06-10 11:10:00,176.98,177.02,176.91,176.92,1874.0,163.7575,163.7945,163.6927,163.7019,1874.0
2021-06-10 11:15:00,176.93,177.03,176.92,176.92,1825.0,163.7112,163.8037,163.7019,163.7019,1825.0
2021-06-10 11:20:00,176.92,176.93,176.84,176.87,2100.0,163.7019,163.7112,163.6279,163.6557,2100.0
2021-06-10 11:25:00,176.89,176.92,176.73,176.73,6499.0,163.6742,163.7019,163.5261,163.5261,6499.0
2021-06-10 11:30:00,176.78,176.96,176.78,176.95,3505.0,163.5724,163.739,163.5724,163.7297,3505.0
2021-06-10 11:35:00,177.0,177.23,177.0,177.19,2759.0,163.776,163.9888,163.776,163.9518,2759.0
2021-06-10 11:40:00,177.2,177.42,177.17,177.37,5846.0,163.961,164.1646,163.9333,164.1183,5846.0
2021-06-10 11:45:00,177.42,177.6,177.35,177.6,2587.0,164.1646,164.3311,164.0998,164.3311,2587.0
2021-06-10 11:50:00,177.59,177.75,177.57,177.57,2475.0,164.3219,164.4699,164.3034,164.3034,2475.0
2021-06-10 11:55:00,177.57,177.91,177.53,177.91,7431.0,164.3034,164.618,164.2664,164.618,7431.0
2021-06-10 12:00:00,177.96,178.04,177.87,177.95,3414.0,164.6642,164.7383,164.581,164.655,3414.0
2021-06-10 12:05:00,177.92,177.93,177.68,177.73,4681.0,164.6272,164.6365,164.4052,164.4514,4681.0
2021-06-10 12:10:00,177.75,177.82,177.5,177.5,2405.0,164.4699,164.5347,164.2386,164.2386,2405.0
2021-06-10 12:15:00,177.5,177.65,177.49,177.6,3373.0,164.2386,164.3774,164.2294,164.3311,3373.0
2021-06-10 12:20:00,177.63,177.64,177.54,177.54,2950.0,164.3589,164.3682,164.2756,164.2756,2950.0
2021-06-10 12:25:00,177.57,177.81,177.57,177.81,1600.0,164.3034,164.5255,164.3034,164.5255,1600.0
2021-06-10 12:30:00,177.81,178.11,177.78,178.11,4036.0,164.5255,164.803,164.4977,164.803,4036.0
2021-06-10 12:35:00,178.15,178.28,178.07,178.18,2662.0,164.8401,164.9603,164.766,164.8678,2662.0
2021-06-10 12:40:00,178.12,178.39,178.12,178.3,5090.0,164.8123,165.0621,164.8123,164.9788,5090.0
2021-06-10 12:45:00,178.33,178.5,178.33,178.5,4002.0,165.0066,165.1639,165.0066,165.1639,4002.0
2021-06-10 12:50:00,178.5,178.55,178.41,178.51,4713.0,165.1639,165.2102,165.0806,165.1732,4713.0
2021-06-10 12:55:00,178.5,178.57,178.42,178.48,4751.0,165.1639,165.2287,165.0899,165.1454,4751.0
2021-06-10 13:00:00,178.44,178.49,178.37,178.38,2421.0,165.1084,165.1547,165.0436,165.0529,2421.0
2021-06-10 13:05:00,178.41,178.5,178.37,178.43,2688.0,165.0806,165.1639,165.0436,165.0991,2688.0
2021-06-10 13:10:00,178.42,178.5,178.38,178.39,3012.0,165.0899,165.1639,165.0529,165.0621,3012.0
2021-06-10 13:15:00,178.41,178.48,178.29,178.29,2100.0,165.0806,165.1454,164.9696,164.9696,2100.0
2021-06-10 13:20:00,178.32,178.4,178.22,178.22,8685.0,164.9974,165.0714,164.9048,164.9048,8685.0
2021-06-10 13:25:00,178.25,178.29,178.1,178.12,2503.0,164.9326,164.9696,164.7938,164.8123,2503.0
2021-06-10 13:30:00,178.12,178.28,178.11,178.18,3913.0,164.8123,164.9603,164.803,164.8678,3913.0
2021-06-10 13:35:00,178.21,178.28,178.16,178.19,4099.0,164.8956,164.9603,164.8493,164.8771,4099.0
2021-06-10 13:40:00,178.21,178.21,178.07,178.14,4785.0,164.8956,164.8956,164.766,164.8308,4785.0
2021-06-10 13:45:00,178.13,178.21,178.03,178.03,2902.0,164.8215,164.8956,164.729,164.729,2902.0
2021-06-10 13:50:00,178.05,178.07,177.79,177.87,5206.0,164.7475,164.766,164.5069,164.581,5206.0
2021-06-10 13:55:00,177.97,178.01,177.93,177.94,2401.0,164.6735,164.7105,164.6365,164.6457,2401.0
2021-06-10 14:00:00,177.97,178.02,177.83,177.83,3460.0,164.6735,164.7198,164.544,164.544,3460.0
2021-06-10 14:05:00,177.82,177.87,177.74,177.83,3646.0,164.5347,164.581,164.4607,164.544,3646.0
2021-06-10 14:10:00,177.84,177.84,177.73,177.77,3112.0,164.5532,164.5532,164.4514,164.4884,3112.0
2021-06-10 14:15:00,177.78,177.85,177.77,177.85,1757.0,164.4977,164.5625,164.4884,164.5625,1757.0
2021-06-10 14:20:00,177.85,177.89,177.77,177.89,3003.0,164.5625,164.5995,164.4884,164.5995,3003.0
2021-06-10 14:25:00,177.91,177.97,177.78,177.89,4202.0,164.618,164.6735,164.4977,164.5995,4202.0
2021-06-10 14:30:00,177.89,177.93,177.8,177.89,11253.0,164.5995,164.6365,164.5162,164.5995,11253.0
2021-06-10 14:35:00,177.94,177.95,177.83,177.94,5007.0,164.6457,164.655,164.544,164.6457,5007.0
2021-06-10 14:40:00,177.94,178.01,177.91,177.91,3400.0,164.6457,164.7105,164.618,164.618,3400.0
2021-06-10 14:45:00,177.91,177.98,177.85,177.96,3382.0,164.618,164.6828,164.5625,164.6642,3382.0
2021-06-10 14:50:00,177.98,178.11,177.92,178.07,6594.0,164.6828,164.803,164.6272,164.766,6594.0
2021-06-10 14:55:00,178.12,178.14,177.89,177.89,6733.0,164.8123,164.8308,164.5995,164.5995,6733.0
2021-06-10 15:00:00,177.85,177.85,177.6,177.64,8534.0,164.5625,164.5625,164.3311,164.3682,8534.0
2021-06-10 15:05:00,177.65,177.65,177.49,177.63,9213.0,164.3774,164.3774,164.2294,164.3589,9213.0
2021-06-10 15:10:00,177.57,177.61,177.22,177.36,11231.0,164.3034,164.3404,163.9795,164.1091,11231.0
2021-06-10 15:15:00,177.36,177.37,177.23,177.28,9480.0,164.1091,164.1183,163.9888,164.0351,9480.0
2021-06-10 15:20:00,177.3,177.33,176.97,177.06,11892.0,164.0536,164.0813,163.7482,163.8315,11892.0
2021-06-10 15:25:00,177.05,177.08,176.87,177.05,9651.0,163.8222,163.85,163.6557,163.8222,9651.0
2021-06-10 15:30:00,177.06,177.14,176.83,176.93,11682.0,163.8315,163.9055,163.6187,163.7112,11682.0
2021-06-10 15:35:00,176.97,177.39,176.79,177.31,11518.0,163.7482,164.1368,163.5817,164.0628,11518.0
2021-06-10 15:40:00,177.32,177.41,177.27,177.33,7910.0,164.0721,164.1553,164.0258,164.0813,7910.0
2021-06-10 15:45:00,177.35,177.37,177.17,177.26,9765.0,164.0998,164.1183,163.9333,164.0165,9765.0
2021-06-10 15:50:00,177.28,177.56,177.28,177.47,21212.0,164.0351,164.2941,164.0351,164.2109,21212.0
2021-06-10 15:55:00,177.45,177.45,177.23,177.39,47779.0,164.1924,164.1924,163.9888,164.1368,47779.0
2021-06-11 09:30:00,178.4,178.7,178.25,178.7,9657.0,165.0714,165.349,164.9326,165.349,9657.0
2021-06-11 09:35:00,178.92,178.93,178.57,178.75,1426.0,165.5525,165.5618,165.2287,165.3952,1426.0
2021-06-11 09:40:00,178.66,178.66,178.22,178.28,1424.0,165.3119,165.3119,164.9048,164.9603,1424.0
2021-06-11 09:45:00,178.26,178.27,178.01,178.09,1825.0,164.9418,164.9511,164.7105,164.7845,1825.0
2021-06-11 09:50:00,177.98,178.12,177.92,178.11,2558.0,164.6828,164.8123,164.6272,164.803,2558.0
2021-06-11 09:55:00,178.04,178.24,178.04,178.11,1462.0,164.7383,164.9233,164.7383,164.803,1462.0
2021-06-11 10:00:00,178.18,178.38,177.92,178.36,5775.0,164.8678,165.0529,164.6272,165.0344,5775.0
2021-06-11 10:05:00,178.41,178.45,178.1,178.24,4204.0,165.0806,165.1176,164.7938,164.9233,4204.0
2021-06-11 10:10:00,178.15,178.31,177.92,178.11,2804.0,164.8401,164.9881,164.6272,164.803,2804.0
2021-06-11 10:15:00,178.07,178.14,177.96,177.96,1553.0,164.766,164.8308,164.6642,164.6642,1553.0
2021-06-11 10:20:00,177.86,177.86,177.47,177.75,6194.0,164.5717,164.5717,164.2109,164.4699,6194.0
2021-06-11 10:25:00,177.74,177.83,177.52,177.57,17710.0,164.4607,164.544,164.2571,164.3034,17710.0
2021-06-11 10:30:00,177.42,177.47,177.39,177.4,1200.0,164.1646,164.2109,164.1368,164.1461,1200.0
2021-06-11 10:35:00,177.45,177.52,177.35,177.37,1100.0,164.1924,164.2571,164.0998,164.1183,1100.0
2021-06-11 10:40:00,177.45,177.45,177.27,177.42,810.0,164.1924,164.1924,164.0258,164.1646,810.0
2021-06-11 10:45:00,177.39,177.47,177.25,177.27,1079.0,164.1368,164.2109,164.0073,164.0258,1079.0
2021-06-11 10:50:00,177.3,177.35,177.03,177.07,3372.0,164.0536,164.0998,163.8037,163.8407,3372.0
2021-06-11 10:55:00,177.19,177.19,177.01,177.01,1233.0,163.9518,163.9518,163.7852,163.7852,1233.0
2021-06-11 11:00:00,176.95,177.09,176.92,177.09,1200.0,163.7297,163.8592,163.7019,163.8592,1200.0
2021-06-11 11:05:00,177.05,177.08,176.87,176.87,1285.0,163.8222,163.85,163.6557,163.6557,1285.0
2021-06-11 11:10:00,176.87,177.02,176.86,177.02,1902.0,163.6557,163.7945,163.6464,163.7945,1902.0
2021-06-11 11:15:00,177.23,177.3,177.06,177.06,1801.0,163.9888,164.0536,163.8315,163.8315,1801.0
2021-06-11 11:20:00,176.91,176.91,176.73,176.8,3315.0,163.6927,163.6927,163.5261,163.5909,3315.0
2021-06-11 11:25:00,176.8,177.11,176.8,177.11,1618.0,163.5909,163.8778,163.5909,163.8778,1618.0
2021-06-11 11:30:00,177.07,177.23,177.07,177.11,1297.0,163.8407,163.9888,163.8407,163.8778,1297.0
2021-06-11 11:35:00,177.08,177.11,177.05,177.09,2909.0,163.85,163.8778,163.8222,163.8592,2909.0
2021-06-11 11:40:00,177.1,177.1,176.95,177.0,3600.0,163.8685,163.8685,163.7297,163.776,3600.0
2021-06-11 11:45:00,177.0,177.17,177.0,177.01,9334.0,163.776,163.9333,163.776,163.7852,9334.0
2021-06-11 11:50:00,177.05,177.1,177.05,177.08,724.0,163.8222,163.8685,163.8222,163.85,724.0
2021-06-11 11:55:00,177.05,177.09,176.85,176.92,3193.0,163.8222,163.8592,163.6372,163.7019,3193.0
2021-06-11 12:00:00,177.03,177.12,177.02,177.02,1538.0,163.8037,163.887,163.7945,163.7945,1538.0
2021-06-11 12:05:00,177.03,177.04,176.9,176.9,1727.0,163.8037,163.813,163.6834,163.6834,1727.0
2021-06-11 12:10:00,176.87,176.87,176.78,176.78,1009.0,163.6557,163.6557,163.5724,163.5724,1009.0
2021-06-11 12:15:00,176.78,176.79,176.72,176.73,1038.0,163.5724,163.5817,163.5169,163.5261,1038.0
2021-06-11 12:20:00,176.75,176.8,176.7,176.73,2472.0,163.5446,163.5909,163.4984,163.5261,2472.0
2021-06-11 12:25:00,176.77,176.78,176.61,176.68,1958.0,163.5632,163.5724,163.4151,163.4799,1958.0
2021-06-11 12:30:00,176.66,176.85,176.66,176.84,600.0,163.4614,163.6372,163.4614,163.6279,600.0
2021-06-11 12:35:00,176.84,176.85,176.67,176.79,1141.0,163.6279,163.6372,163.4706,163.5817,1141.0
2021-06-11 12:40:00,176.73,176.81,176.73,176.81,1593.0,163.5261,163.6002,163.5261,163.6002,1593.0
2021-06-11 12:45:00,176.83,176.92,176.83,176.92,1237.0,163.6187,163.7019,163.6187,163.7019,1237.0
2021-06-11 12:50:00,176.97,177.0,176.92,176.99,538.0,163.7482,163.776,163.7019,163.7667,538.0
2021-06-11 12:55:00,176.97,177.04,176.97,176.99,2959.0,163.7482,163.813,163.7482,163.7667,2959.0
2021-06-11 13:00:00,176.97,176.98,176.8,176.8,2859.0,163.7482,163.7575,163.5909,163.5909,2859.0
2021-06-11 13:05:00,176.86,176.91,176.81,176.91,2304.0,163.6464,163.6927,163.6002,163.6927,2304.0
2021-06-11 13:10:00,176.92,177.1,176.92,177.09,1882.0,163.7019,163.8685,163.7019,163.8592,1882.0
2021-06-11 13:15:00,177.11,177.13,177.03,177.13,1338.0,163.8778,163.8963,163.8037,163.8963,1338.0
2021-06-11 13:20:00,177.15,177.22,177.15,177.21,1498.0,163.9148,163.9795,163.9148,163.9703,1498.0
2021-06-11 13:25:00,177.13,177.21,177.09,177.18,1329.0,163.8963,163.9703,163.8592,163.9425,1329.0
2021-06-11 13:30:00,177.19,177.25,177.15,177.23,1490.0,163.9518,164.0073,163.9148,163.9888,1490.0
2021-06-11 13:35:00,177.19,177.19,177.1,177.1,2200.0,163.9518,163.9518,163.8685,163.8685,2200.0
2021-06-11 13:40:00,177.14,177.17,177.09,177.17,2464.0,163.9055,163.9333,163.8592,163.9333,2464.0
2021-06-11 13:45:00,177.22,177.33,177.22,177.32,1703.0,163.9795,164.0813,163.9795,164.0721,1703.0
2021-06-11 13:50:00,177.28,177.35,177.28,177.34,1622.0,164.0351,164.0998,164.0351,164.0906,1622.0
2021-06-11 13:55:00,177.33,177.35,177.31,177.31,1200.0,164.0813,164.0998,164.0628,164.0628,1200.0
2021-06-11 14:00:00,177.34,177.39,177.3,177.3,1242.0,164.0906,164.1368,164.0536,164.0536,1242.0
2021-06-11 14:05:00,177.31,177.32,177.18,177.32,3028.0,164.0628,164.0721,163.9425,164.0721,3028.0
2021-06-11 14:10:00,177.33,177.35,177.27,177.27,1261.0,164.0813,164.0998,164.0258,164.0258,1261.0
2021-06-11 14:15:00,177.36,177.37,177.18,177.35,4024.0,164.1091,164.1183,163.9425,164.0998,4024.0
2021-06-11 14:20:00,177.38,177.58,177.37,177.5,3276.0,164.1276,164.3126,164.1183,164.2386,3276.0
2021-06-11 14:25:00,177.48,177.65,177.47,177.63,1945.0,164.2201,164.3774,164.2109,164.3589,1945.0
2021-06-11 14:30:00,177.63,177.73,177.6,177.73,2383.0,164.3589,164.4514,164.3311,164.4514,2383.0
2021-06-11 14:35:00,177.72,177.73,177.66,177.69,1893.0,164.4422,164.4514,164.3867,164.4144,1893.0
2021-06-11 14:40:00,177.69,177.69,177.57,177.63,1853.0,164.4144,164.4144,164.3034,164.3589,1853.0
2021-06-11 14:45:00,177.63,177.68,177.56,177.56,2656.0,164.3589,164.4052,164.2941,164.2941,2656.0
2021-06-11 14:50:00,177.59,177.6,177.55,177.6,816.0,164.3219,164.3311,164.2849,164.3311,816.0
2021-06-11 14:55:00,177.62,177.69,177.61,177.66,1628.0,164.3497,164.4144,164.3404,164.3867,1628.0
2021-06-11 15:00:00,177.66,177.75,177.66,177.75,2586.0,164.3867,164.4699,164.3867,164.4699,2586.0
2021-06-11 15:05:00,177.65,177.65,177.58,177.59,2303.0,164.3774,164.3774,164.3126,164.3219,2303.0
2021-06-11 15:10:00,177.64,177.71,177.62,177.71,2327.0,164.3682,164.4329,164.3497,164.4329,2327.0
2021-06-11 15:15:00,177.7,177.74,177.63,177.64,3475.0,164.4237,164.4607,164.3589,164.3682,3475.0
2021-06-11 15:20:00,177.63,177.66,177.49,177.49,5196.0,164.3589,164.3867,164.2294,164.2294,5196.0
2021-06-11 15:25:00,177.45,177.47,177.36,177.4,3435.0,164.1924,164.2109,164.1091,164.1461,3435.0
2021-06-11 15:30:00,177.39,177.45,177.15,177.18,13861.0,164.1368,164.1924,163.9148,163.9425,13861.0
2021-06-11 15:35:00,177.21,177.32,177.17,177.25,7507.0,163.9703,164.0721,163.9333,164.0073,7507.0
2021-06-11 15:40:00,177.26,177.33,177.1,177.29,7835.0,164.0165,164.0813,163.8685,164.0443,7835.0
2021-06-11 15:45:00,177.32,177.45,177.29,177.38,10106.0,164.0721,164.1924,164.0443,164.1276,10106.0
2021-06-11 15:50:00,177.38,177.42,177.23,177.35,14162.0,164.1276,164.1646,163.9888,164.0998,14162.0
2021-06-11 15:55:00,177.34,177.52,177.18,177.49,46291.0,164.0906,164.2571,163.9425,164.2294,46291.0
2021-06-14 09:30:00,177.17,177.57,176.38,176.5,11644.0,163.9333,164.3034,163.2023,163.3133,11644.0
2021-06-14 09:35:00,176.47,176.87,176.04,176.04,2972.0,163.2856,163.6557,162.8877,162.8877,2972.0
2021-06-14 09:40:00,176.09,176.3,176.0,176.0,2221.0,162.934,163.1283,162.8507,162.8507,2221.0
2021-06-14 09:45:00,176.03,176.03,175.6,175.6,2748.0,162.8784,162.8784,162.4806,162.4806,2748.0
2021-06-14 09:50:00,175.69,176.0,175.68,175.99,2463.0,162.5638,162.8507,162.5546,162.8414,2463.0
2021-06-14 09:55:00,175.69,175.89,175.55,175.55,1348.0,162.5638,162.7489,162.4343,162.4343,1348.0
2021-06-14 10:00:00,175.66,175.71,175.46,175.6,3504.0,162.5361,162.5824,162.351,162.4806,3504.0
2021-06-14 10:05:00,175.6,175.62,175.53,175.58,700.0,162.4806,162.4991,162.4158,162.4621,700.0
2021-06-14 10:10:00,175.54,175.54,175.1,175.2,6945.0,162.4251,162.4251,162.0179,162.1105,6945.0
2021-06-14 10:15:00,175.08,175.28,175.08,175.27,2748.0,161.9994,162.1845,161.9994,162.1752,2748.0
2021-06-14 10:20:00,175.24,175.36,175.2,175.26,1941.0,162.1475,162.2585,162.1105,162.166,1941.0
2021-06-14 10:25:00,175.2,175.2,175.08,175.15,2528.0,162.1105,162.1105,161.9994,162.0642,2528.0
2021-06-14 10:30:00,175.13,175.37,175.09,175.37,4014.0,162.0457,162.2678,162.0087,162.2678,4014.0
2021-06-14 10:35:00,175.51,175.9,175.42,175.84,1706.0,162.3973,162.7582,162.314,162.7026,1706.0
2021-06-14 10:40:00,175.82,175.82,175.78,175.78,500.0,162.6841,162.6841,162.6471,162.6471,500.0
2021-06-14 10:45:00,175.77,175.77,175.58,175.58,1351.0,162.6379,162.6379,162.4621,162.4621,1351.0
2021-06-14 10:50:00,175.65,175.65,175.5,175.63,1782.0,162.5268,162.5268,162.388,162.5083,1782.0
2021-06-14 10:55:00,175.64,175.71,175.51,175.52,6087.0,162.5176,162.5824,162.3973,162.4065,6087.0
2021-06-14 11:00:00,175.55,176.01,175.54,175.96,2408.0,162.4343,162.8599,162.4251,162.8137,2408.0
2021-06-14 11:05:00,175.96,175.96,175.72,175.77,1419.0,162.8137,162.8137,162.5916,162.6379,1419.0
2021-06-14 11:10:00,175.7,175.7,175.41,175.41,2342.0,162.5731,162.5731,162.3048,162.3048,2342.0
2021-06-14 11:15:00,175.37,175.37,175.23,175.28,2513.0,162.2678,162.2678,162.1382,162.1845,2513.0
2021-06-14 11:20:00,175.21,175.21,175.07,175.07,300.0,162.1197,162.1197,161.9902,161.9902,300.0
2021-06-14 11:25:00,175.16,175.18,174.88,175.01,2005.0,162.0734,162.0919,161.8144,161.9346,2005.0
2021-06-14 11:30:00,175.04,175.04,174.85,174.89,700.0,161.9624,161.9624,161.7866,161.8236,700.0
2021-06-14 11:35:00,174.94,175.05,174.92,174.92,1500.0,161.8699,161.9717,161.8514,161.8514,1500.0
2021-06-14 11:40:00,174.89,174.97,174.86,174.86,2143.0,161.8236,161.8976,161.7959,161.7959,2143.0
2021-06-14 11:45:00,174.88,175.03,174.88,174.98,981.0,161.8144,161.9532,161.8144,161.9069,981.0
2021-06-14 11:50:00,174.97,175.0,174.82,174.82,3657.0,161.8976,161.9254,161.7588,161.7588,3657.0
2021-06-14 11:55:00,174.8,174.88,174.8,174.87,1433.0,161.7403,161.8144,161.7403,161.8051,1433.0
2021-06-14 12:00:00,174.87,174.97,174.79,174.79,6741.0,161.8051,161.8976,161.7311,161.7311,6741.0
2021-06-14 12:05:00,174.8,174.82,174.74,174.81,1400.0,161.7403,161.7588,161.6848,161.7496,1400.0
2021-06-14 12:10:00,174.9,174.9,174.8,174.81,3349.0,161.8329,161.8329,161.7403,161.7496,3349.0
2021-06-14 12:15:00,174.77,174.77,174.63,174.76,2329.0,161.7126,161.7126,161.583,161.7033,2329.0
2021-06-14 12:20:00,174.76,174.78,174.52,174.52,2702.0,161.7033,161.7218,161.4813,161.4813,2702.0
2021-06-14 12:25:00,174.64,174.77,174.54,174.6,6900.0,161.5923,161.7126,161.4998,161.5553,6900.0
2021-06-14 12:30:00,174.69,174.7,174.6,174.6,7000.0,161.6386,161.6478,161.5553,161.5553,7000.0
2021-06-14 12:35:00,174.72,174.77,174.69,174.69,1068.0,161.6663,161.7126,161.6386,161.6386,1068.0
2021-06-14 12:40:00,174.72,174.72,174.41,174.41,1787.0,161.6663,161.6663,161.3795,161.3795,1787.0
2021-06-14 12:45:00,174.42,174.5,174.37,174.4,800.0,161.3887,161.4628,161.3425,161.3702,800.0
2021-06-14 12:50:00,174.36,174.36,174.11,174.18,2937.0,161.3332,161.3332,161.1019,161.1667,2937.0
2021-06-14 12:55:00,174.13,174.2,174.07,174.07,1454.0,161.1204,161.1852,161.0649,161.0649,1454.0
2021-06-14 13:00:00,174.19,174.23,174.16,174.18,1713.0,161.1759,161.2129,161.1482,161.1667,1713.0
2021-06-14 13:05:00,174.18,174.26,174.07,174.25,2018.0,161.1667,161.2407,161.0649,161.2314,2018.0
2021-06-14 13:10:00,174.25,174.27,174.13,174.24,1600.0,161.2314,161.2499,161.1204,161.2222,1600.0
2021-06-14 13:15:00,174.22,174.33,174.21,174.3,1705.0,161.2037,161.3055,161.1944,161.2777,1705.0
2021-06-14 13:20:00,174.25,174.4,174.21,174.4,907.0,161.2314,161.3702,161.1944,161.3702,907.0
2021-06-14 13:25:00,174.4,174.4,174.31,174.33,2517.0,161.3702,161.3702,161.2869,161.3055,2517.0
2021-06-14 13:30:00,174.33,174.33,174.22,174.32,1300.0,161.3055,161.3055,161.2037,161.2962,1300.0
2021-06-14 13:35:00,174.32,174.39,174.29,174.38,4047.0,161.2962,161.361,161.2684,161.3517,4047.0
2021-06-14 13:40:00,174.34,174.39,174.29,174.38,8701.0,161.3147,161.361,161.2684,161.3517,8701.0
2021-06-14 13:45:00,174.37,174.5,174.3,174.44,2733.0,161.3425,161.4628,161.2777,161.4072,2733.0
2021-06-14 13:50:00,174.49,174.54,174.47,174.47,1000.0,161.4535,161.4998,161.435,161.435,1000.0
2021-06-14 13:55:00,174.32,174.32,174.21,174.21,700.0,161.2962,161.2962,161.1944,161.1944,700.0
2021-06-14 14:00:00,174.28,174.3,174.21,174.28,851.0,161.2592,161.2777,161.1944,161.2592,851.0
2021-06-14 14:05:00,174.37,174.37,174.27,174.34,2459.0,161.3425,161.3425,161.2499,161.3147,2459.0
2021-06-14 14:10:00,174.39,174.45,174.2,174.27,1601.0,161.361,161.4165,161.1852,161.2499,1601.0
2021-06-14 14:15:00,174.26,174.29,174.2,174.21,1600.0,161.2407,161.2684,161.1852,161.1944,1600.0
2021-06-14 14:20:00,174.19,174.32,174.19,174.31,599.0,161.1759,161.2962,161.1759,161.2869,599.0
2021-06-14 14:25:00,174.42,174.44,174.35,174.36,700.0,161.3887,161.4072,161.324,161.3332,700.0
2021-06-14 14:30:00,174.34,174.44,174.33,174.4,1302.0,161.3147,161.4072,161.3055,161.3702,1302.0
2021-06-14 14:35:00,174.32,174.37,174.32,174.35,1200.0,161.2962,161.3425,161.2962,161.324,1200.0
2021-06-14 14:40:00,174.4,174.4,174.39,174.4,900.0,161.3702,161.3702,161.361,161.3702,900.0
2021-06-14 14:45:00,174.4,174.56,174.4,174.52,2400.0,161.3702,161.5183,161.3702,161.4813,2400.0
2021-06-14 14:50:00,174.52,174.61,174.49,174.59,2562.0,161.4813,161.5645,161.4535,161.546,2562.0
2021-06-14 14:55:00,174.62,174.7,174.6,174.65,2860.0,161.5738,161.6478,161.5553,161.6015,2860.0
2021-06-14 15:00:00,174.65,174.96,174.64,174.91,9950.0,161.6015,161.8884,161.5923,161.8421,9950.0
2021-06-14 15:05:00,174.86,175.01,174.86,174.94,7912.0,161.7959,161.9346,161.7959,161.8699,7912.0
2021-06-14 15:10:00,174.94,174.94,174.9,174.93,2063.0,161.8699,161.8699,161.8329,161.8606,2063.0
2021-06-14 15:15:00,174.91,175.03,174.88,174.94,2512.0,161.8421,161.9532,161.8144,161.8699,2512.0
2021-06-14 15:20:00,174.94,175.14,174.89,175.14,2291.0,161.8699,162.0549,161.8236,162.0549,2291.0
2021-06-14 15:25:00,175.12,175.12,174.96,175.1,2603.0,162.0364,162.0364,161.8884,162.0179,2603.0
2021-06-14 15:30:00,175.19,175.19,175.09,175.11,2898.0,162.1012,162.1012,162.0087,162.0272,2898.0
2021-06-14 15:35:00,175.15,175.28,175.15,175.25,7077.0,162.0642,162.1845,162.0642,162.1567,7077.0
2021-06-14 15:40:00,175.28,175.38,175.22,175.33,12375.0,162.1845,162.277,162.129,162.2307,12375.0
2021-06-14 15:45:00,175.35,175.39,175.27,175.36,6800.0,162.2492,162.2863,162.1752,162.2585,6800.0
2021-06-14 15:50:00,175.4,175.5,175.3,175.39,17916.0,162.2955,162.388,162.203,162.2863,17916.0
2021-06-14 15:55:00,175.43,175.49,175.29,175.44,37980.0,162.3233,162.3788,162.1937,162.3325,37980.0
2021-06-15 09:30:00,176.14,176.14,175.71,175.91,13427.0,162.9802,162.9802,162.5824,162.7674,13427.0
2021-06-15 09:35:00,175.91,176.02,175.52,175.56,5952.0,162.7674,162.8692,162.4065,162.4436,5952.0
2021-06-15 09:40:00,175.47,175.54,175.15,175.2,3215.0,162.3603,162.4251,162.0642,162.1105,3215.0
2021-06-15 09:45:00,175.17,175.26,175.13,175.13,1976.0,162.0827,162.166,162.0457,162.0457,1976.0
2021-06-15 09:50:00,175.0,175.1,174.99,175.0,3960.0,161.9254,162.0179,161.9161,161.9254,3960.0
2021-06-15 09:55:00,174.88,175.19,174.79,175.12,6301.0,161.8144,162.1012,161.7311,162.0364,6301.0
2021-06-15 10:00:00,175.12,175.17,174.79,174.82,6488.0,162.0364,162.0827,161.7311,161.7588,6488.0
2021-06-15 10:05:00,174.85,174.87,174.64,174.64,937.0,161.7866,161.8051,161.5923,161.5923,937.0
2021-06-15 10:10:00,174.68,174.74,174.49,174.67,3234.0,161.6293,161.6848,161.4535,161.6201,3234.0
2021-06-15 10:15:00,174.75,175.08,174.75,174.8,4072.0,161.6941,161.9994,161.6941,161.7403,4072.0
2021-06-15 10:20:00,174.79,174.85,174.66,174.83,1803.0,161.7311,161.7866,161.6108,161.7681,1803.0
2021-06-15 10:25:00,174.91,175.1,174.82,175.05,10920.0,161.8421,162.0179,161.7588,161.9717,10920.0
2021-06-15 10:30:00,175.02,175.12,174.97,174.98,3356.0,161.9439,162.0364,161.8976,161.9069,3356.0
2021-06-15 10:35:00,175.0,175.01,174.82,174.88,2262.0,161.9254,161.9346,161.7588,161.8144,2262.0
2021-06-15 10:40:00,174.88,175.18,174.88,175.18,1386.0,161.8144,162.0919,161.8144,162.0919,1386.0
2021-06-15 10:45:00,175.1,175.16,175.02,175.14,4012.0,162.0179,162.0734,161.9439,162.0549,4012.0
2021-06-15 10:50:00,175.14,175.39,175.09,175.21,7021.0,162.0549,162.2863,162.0087,162.1197,7021.0
2021-06-15 10:55:00,175.29,175.41,175.26,175.41,2725.0,162.1937,162.3048,162.166,162.3048,2725.0
2021-06-15 11:00:00,175.42,175.5,175.25,175.34,5136.0,162.314,162.388,162.1567,162.24,5136.0
2021-06-15 11:05:00,175.36,175.43,175.27,175.3,2941.0,162.2585,162.3233,162.1752,162.203,2941.0
2021-06-15 11:10:00,175.27,175.34,175.16,175.31,2880.0,162.1752,162.24,162.0734,162.2122,2880.0
2021-06-15 11:15:00,175.38,175.62,175.37,175.62,2947.0,162.277,162.4991,162.2678,162.4991,2947.0
2021-06-15 11:20:00,175.69,175.69,175.53,175.6,3216.0,162.5638,162.5638,162.4158,162.4806,3216.0
2021-06-15 11:25:00,175.52,175.67,175.46,175.64,4369.0,162.4065,162.5453,162.351,162.5176,4369.0
2021-06-15 11:30:00,175.58,175.58,175.33,175.36,2122.0,162.4621,162.4621,162.2307,162.2585,2122.0
2021-06-15 11:35:00,175.38,175.45,175.29,175.33,3586.0,162.277,162.3418,162.1937,162.2307,3586.0
2021-06-15 11:40:00,175.4,175.73,175.4,175.61,3812.0,162.2955,162.6009,162.2955,162.4898,3812.0
2021-06-15 11:45:00,175.61,175.66,175.45,175.45,1757.0,162.4898,162.5361,162.3418,162.3418,1757.0
2021-06-15 11:50:00,175.46,175.46,175.26,175.35,2575.0,162.351,162.351,162.166,162.2492,2575.0
2021-06-15 11:55:00,175.33,175.42,175.33,175.35,1332.0,162.2307,162.314,162.2307,162.2492,1332.0
2021-06-15 12:00:00,175.35,175.39,175.35,175.38,1167.0,162.2492,162.2863,162.2492,162.277,1167.0
2021-06-15 12:05:00,175.39,175.56,175.39,175.56,2406.0,162.2863,162.4436,162.2863,162.4436,2406.0
2021-06-15 12:10:00,175.55,175.58,175.43,175.43,3611.0,162.4343,162.4621,162.3233,162.3233,3611.0
2021-06-15 12:15:00,175.4,175.57,175.4,175.52,2148.0,162.2955,162.4528,162.2955,162.4065,2148.0
2021-06-15 12:20:00,175.52,175.56,175.42,175.47,6799.0,162.4065,162.4436,162.314,162.3603,6799.0
2021-06-15 12:25:00,175.45,175.63,175.39,175.58,3253.0,162.3418,162.5083,162.2863,162.4621,3253.0
2021-06-15 12:30:00,175.59,175.65,175.5,175.53,5317.0,162.4713,162.5268,162.388,162.4158,5317.0
2021-06-15 12:35:00,175.54,175.55,175.41,175.45,4550.0,162.4251,162.4343,162.3048,162.3418,4550.0
2021-06-15 12:40:00,175.45,175.52,175.44,175.45,2140.0,162.3418,162.4065,162.3325,162.3418,2140.0
2021-06-15 12:45:00,175.49,175.54,175.43,175.49,2686.0,162.3788,162.4251,162.3233,162.3788,2686.0
2021-06-15 12:50:00,175.49,175.49,175.37,175.49,2535.0,162.3788,162.3788,162.2678,162.3788,2535.0
2021-06-15 12:55:00,175.5,175.59,175.49,175.57,3659.0,162.388,162.4713,162.3788,162.4528,3659.0
2021-06-15 13:00:00,175.6,175.62,175.46,175.49,5104.0,162.4806,162.4991,162.351,162.3788,5104.0
2021-06-15 13:05:00,175.45,175.67,175.44,175.57,2434.0,162.3418,162.5453,162.3325,162.4528,2434.0
2021-06-15 13:10:00,175.52,175.61,175.51,175.57,2552.0,162.4065,162.4898,162.3973,162.4528,2552.0
2021-06-15 13:15:00,175.58,175.59,175.52,175.55,3867.0,162.4621,162.4713,162.4065,162.4343,3867.0
2021-06-15 13:20:00,175.54,175.58,175.41,175.45,8223.0,162.4251,162.4621,162.3048,162.3418,8223.0
2021-06-15 13:25:00,175.43,175.43,175.13,175.16,7169.0,162.3233,162.3233,162.0457,162.0734,7169.0
2021-06-15 13:30:00,175.18,175.27,175.13,175.22,11568.0,162.0919,162.1752,162.0457,162.129,11568.0
2021-06-15 13:35:00,175.24,175.49,175.22,175.48,8349.0,162.1475,162.3788,162.129,162.3695,8349.0
2021-06-15 13:40:00,175.65,175.7,175.56,175.58,4227.0,162.5268,162.5731,162.4436,162.4621,4227.0
2021-06-15 13:45:00,175.59,175.89,175.59,175.89,2548.0,162.4713,162.7489,162.4713,162.7489,2548.0
2021-06-15 13:50:00,175.92,176.07,175.92,176.05,4688.0,162.7767,162.9155,162.7767,162.8969,4688.0
2021-06-15 13:55:00,176.08,176.36,176.05,176.21,7280.0,162.9247,163.1838,162.8969,163.045,7280.0
2021-06-15 14:00:00,176.25,176.41,176.24,176.29,4476.0,163.082,163.2301,163.0728,163.119,4476.0
2021-06-15 14:05:00,176.34,176.34,176.21,176.26,2310.0,163.1653,163.1653,163.045,163.0913,2310.0
2021-06-15 14:10:00,176.26,176.3,176.14,176.22,3808.0,163.0913,163.1283,162.9802,163.0542,3808.0
2021-06-15 14:15:00,176.26,176.32,176.22,176.28,3925.0,163.0913,163.1468,163.0542,163.1098,3925.0
2021-06-15 14:20:00,176.22,176.29,176.2,176.25,2309.0,163.0542,163.119,163.0357,163.082,2309.0
2021-06-15 14:25:00,176.21,176.31,176.19,176.3,2702.0,163.045,163.1375,163.0265,163.1283,2702.0
2021-06-15 14:30:00,176.26,176.52,176.22,176.52,8988.0,163.0913,163.3318,163.0542,163.3318,8988.0
2021-06-15 14:35:00,176.52,176.52,176.37,176.49,4114.0,163.3318,163.3318,163.193,163.3041,4114.0
2021-06-15 14:40:00,176.5,176.52,176.41,176.42,7057.0,163.3133,163.3318,163.2301,163.2393,7057.0
2021-06-15 14:45:00,176.47,176.63,176.42,176.54,8220.0,163.2856,163.4336,163.2393,163.3503,8220.0
2021-06-15 14:50:00,176.56,176.74,176.56,176.73,3827.0,163.3688,163.5354,163.3688,163.5261,3827.0
2021-06-15 14:55:00,176.73,176.74,176.61,176.62,3656.0,163.5261,163.5354,163.4151,163.4244,3656.0
2021-06-15 15:00:00,176.49,176.54,176.27,176.27,4118.0,163.3041,163.3503,163.1005,163.1005,4118.0
2021-06-15 15:05:00,176.24,176.39,176.24,176.36,4637.0,163.0728,163.2115,163.0728,163.1838,4637.0
2021-06-15 15:10:00,176.33,176.47,176.31,176.4,3740.0,163.156,163.2856,163.1375,163.2208,3740.0
2021-06-15 15:15:00,176.45,176.58,176.45,176.52,2140.0,163.2671,163.3874,163.2671,163.3318,2140.0
2021-06-15 15:20:00,176.52,176.63,176.43,176.44,3747.0,163.3318,163.4336,163.2486,163.2578,3747.0
2021-06-15 15:25:00,176.44,176.47,176.28,176.39,5254.0,163.2578,163.2856,163.1098,163.2115,5254.0
2021-06-15 15:30:00,176.4,176.4,176.12,176.24,5582.0,163.2208,163.2208,162.9617,163.0728,5582.0
2021-06-15 15:35:00,176.21,176.34,176.15,176.31,6962.0,163.045,163.1653,162.9895,163.1375,6962.0
2021-06-15 15:40:00,176.31,176.4,176.27,176.35,9156.0,163.1375,163.2208,163.1005,163.1745,9156.0
2021-06-15 15:45:00,176.38,176.45,176.33,176.41,11262.0,163.2023,163.2671,163.156,163.2301,11262.0
2021-06-15 15:50:00,176.38,176.41,176.11,176.15,18482.0,163.2023,163.2301,162.9525,162.9895,18482.0
2021-06-15 15:55:00,176.15,176.36,176.05,176.32,56751.0,162.9895,163.1838,162.8969,163.1468,56751.0
2021-06-16 09:30:00,175.67,176.05,175.14,175.46,11009.0,162.5453,162.8969,162.0549,162.351,11009.0
2021-06-16 09:35:00,175.5,175.64,175.26,175.45,1780.0,162.388,162.5176,162.166,162.3418,1780.0
2021-06-16 09:40:00,175.3,175.72,175.28,175.28,6066.0,162.203,162.5916,162.1845,162.1845,6066.0
2021-06-16 09:45:00,175.28,175.3,174.7,174.77,3516.0,162.1845,162.203,161.6478,161.7126,3516.0
2021-06-16 09:50:00,174.8,174.9,174.76,174.87,1802.0,161.7403,161.8329,161.7033,161.8051,1802.0
2021-06-16 09:55:00,174.86,175.2,174.78,175.2,2628.0,161.7959,162.1105,161.7218,162.1105,2628.0
2021-06-16 10:00:00,175.31,175.51,175.26,175.5,11960.0,162.2122,162.3973,162.166,162.388,11960.0
2021-06-16 10:05:00,175.5,175.57,175.22,175.22,8061.0,162.388,162.4528,162.129,162.129,8061.0
2021-06-16 10:10:00,175.22,175.32,175.04,175.17,6811.0,162.129,162.2215,161.9624,162.0827,6811.0
2021-06-16 10:15:00,175.13,175.21,174.89,175.06,11974.0,162.0457,162.1197,161.8236,161.9809,11974.0
2021-06-16 10:20:00,175.06,175.07,174.84,174.86,4002.0,161.9809,161.9902,161.7773,161.7959,4002.0
2021-06-16 10:25:00,174.9,175.0,174.81,174.91,4112.0,161.8329,161.9254,161.7496,161.8421,4112.0
2021-06-16 10:30:00,174.94,175.15,174.94,175.13,3044.0,161.8699,162.0642,161.8699,162.0457,3044.0
2021-06-16 10:35:00,175.1,175.24,175.1,175.23,3460.0,162.0179,162.1475,162.0179,162.1382,3460.0
2021-06-16 10:40:00,175.22,175.31,175.14,175.22,4299.0,162.129,162.2122,162.0549,162.129,4299.0
2021-06-16 10:45:00,175.24,175.4,175.19,175.2,5483.0,162.1475,162.2955,162.1012,162.1105,5483.0
2021-06-16 10:50:00,175.11,175.34,175.03,175.34,3834.0,162.0272,162.24,161.9532,162.24,3834.0
2021-06-16 10:55:00,175.27,175.42,175.2,175.39,4493.0,162.1752,162.314,162.1105,162.2863,4493.0
2021-06-16 11:00:00,175.43,175.51,175.35,175.35,2375.0,162.3233,162.3973,162.2492,162.2492,2375.0
2021-06-16 11:05:00,175.31,175.63,175.26,175.6,3986.0,162.2122,162.5083,162.166,162.4806,3986.0
2021-06-16 11:10:00,175.49,175.72,175.49,175.68,3889.0,162.3788,162.5916,162.3788,162.5546,3889.0
2021-06-16 11:15:00,175.76,175.9,175.75,175.9,1034.0,162.6286,162.7582,162.6194,162.7582,1034.0
2021-06-16 11:20:00,175.85,175.98,175.85,175.91,3158.0,162.7119,162.8322,162.7119,162.7674,3158.0
2021-06-16 11:25:00,175.98,176.07,175.9,176.03,5161.0,162.8322,162.9155,162.7582,162.8784,5161.0
2021-06-16 11:30:00,176.03,176.24,176.01,176.13,3804.0,162.8784,163.0728,162.8599,162.971,3804.0
2021-06-16 11:35:00,176.15,176.28,176.11,176.15,4232.0,162.9895,163.1098,162.9525,162.9895,4232.0
2021-06-16 11:40:00,176.17,176.28,176.08,176.18,2623.0,163.008,163.1098,162.9247,163.0172,2623.0
2021-06-16 11:45:00,176.12,176.26,176.12,176.15,3720.0,162.9617,163.0913,162.9617,162.9895,3720.0
2021-06-16 11:50:00,176.12,176.26,176.11,176.14,4797.0,162.9617,163.0913,162.9525,162.9802,4797.0
2021-06-16 11:55:00,176.08,176.26,176.04,176.21,2363.0,162.9247,163.0913,162.8877,163.045,2363.0
2021-06-16 12:00:00,176.23,176.23,176.0,176.02,3270.0,163.0635,163.0635,162.8507,162.8692,3270.0
2021-06-16 12:05:00,175.99,176.1,175.92,176.05,2836.0,162.8414,162.9432,162.7767,162.8969,2836.0
2021-06-16 12:10:00,176.06,176.22,176.06,176.14,2938.0,162.9062,163.0542,162.9062,162.9802,2938.0
2021-06-16 12:15:00,176.15,176.23,176.14,176.14,4541.0,162.9895,163.0635,162.9802,162.9802,4541.0
2021-06-16 12:20:00,176.13,176.14,176.03,176.14,3560.0,162.971,162.9802,162.8784,162.9802,3560.0
2021-06-16 12:25:00,176.08,176.2,176.08,176.11,2311.0,162.9247,163.0357,162.9247,162.9525,2311.0
2021-06-16 12:30:00,176.1,176.17,176.09,176.14,2103.0,162.9432,163.008,162.934,162.9802,2103.0
2021-06-16 12:35:00,176.12,176.12,175.93,175.93,4339.0,162.9617,162.9617,162.7859,162.7859,4339.0
2021-06-16 12:40:00,175.9,176.14,175.89,176.08,7221.0,162.7582,162.9802,162.7489,162.9247,7221.0
2021-06-16 12:45:00,176.09,176.09,176.0,176.01,2307.0,162.934,162.934,162.8507,162.8599,2307.0
2021-06-16 12:50:00,175.98,175.99,175.71,175.73,4718.0,162.8322,162.8414,162.5824,162.6009,4718.0
2021-06-16 12:55:00,175.74,176.09,175.74,176.09,5798.0,162.6101,162.934,162.6101,162.934,5798.0
2021-06-16 13:00:00,176.1,176.1,175.88,175.9,2100.0,162.9432,162.9432,162.7396,162.7582,2100.0
2021-06-16 13:05:00,175.83,175.83,175.63,175.63,1300.0,162.6934,162.6934,162.5083,162.5083,1300.0
2021-06-16 13:10:00,175.61,175.91,175.61,175.89,1344.0,162.4898,162.7674,162.4898,162.7489,1344.0
2021-06-16 13:15:00,175.85,175.85,175.76,175.81,400.0,162.7119,162.7119,162.6286,162.6749,400.0
2021-06-16 13:20:00,175.63,175.7,175.6,175.66,1487.0,162.5083,162.5731,162.4806,162.5361,1487.0
2021-06-16 13:25:00,175.67,175.67,175.55,175.58,1334.0,162.5453,162.5453,162.4343,162.4621,1334.0
2021-06-16 13:30:00,175.55,175.72,175.55,175.64,2439.0,162.4343,162.5916,162.4343,162.5176,2439.0
2021-06-16 13:35:00,175.68,175.83,175.58,175.76,2133.0,162.5546,162.6934,162.4621,162.6286,2133.0
2021-06-16 13:40:00,175.81,175.81,175.65,175.67,2631.0,162.6749,162.6749,162.5268,162.5453,2631.0
2021-06-16 13:45:00,175.71,175.71,175.48,175.48,2400.0,162.5824,162.5824,162.3695,162.3695,2400.0
2021-06-16 13:50:00,175.44,175.52,175.22,175.49,3513.0,162.3325,162.4065,162.129,162.3788,3513.0
2021-06-16 13:55:00,175.49,175.62,175.4,175.44,3091.0,162.3788,162.4991,162.2955,162.3325,3091.0
2021-06-16 14:00:00,175.32,175.36,174.23,174.74,9391.0,162.2215,162.2585,161.2129,161.6848,9391.0
2021-06-16 14:05:00,174.51,175.47,174.51,175.09,5417.0,161.472,162.3603,161.472,162.0087,5417.0
2021-06-16 14:10:00,175.17,175.44,174.75,174.91,3210.0,162.0827,162.3325,161.6941,161.8421,3210.0
2021-06-16 14:15:00,174.85,174.93,174.48,174.54,5401.0,161.7866,161.8606,161.4442,161.4998,5401.0
2021-06-16 14:20:00,174.48,174.82,174.48,174.73,14150.0,161.4442,161.7588,161.4442,161.6756,14150.0
2021-06-16 14:25:00,174.71,174.79,174.51,174.64,3511.0,161.6571,161.7311,161.472,161.5923,3511.0
2021-06-16 14:30:00,174.48,174.61,174.27,174.53,4545.0,161.4442,161.5645,161.2499,161.4905,4545.0
2021-06-16 14:35:00,174.57,175.15,174.52,174.93,5348.0,161.5275,162.0642,161.4813,161.8606,5348.0
2021-06-16 14:40:00,174.86,174.91,174.65,174.69,4320.0,161.7959,161.8421,161.6015,161.6386,4320.0
2021-06-16 14:45:00,174.6,174.84,174.6,174.62,3659.0,161.5553,161.7773,161.5553,161.5738,3659.0
2021-06-16 14:50:00,174.59,174.92,174.58,174.92,2820.0,161.546,161.8514,161.5368,161.8514,2820.0
2021-06-16 14:55:00,174.88,175.06,174.88,175.06,2805.0,161.8144,161.9809,161.8144,161.9809,2805.0
2021-06-16 15:00:00,174.97,175.03,174.85,175.01,2500.0,161.8976,161.9532,161.7866,161.9346,2500.0
2021-06-16 15:05:00,175.1,175.23,175.01,175.14,4748.0,162.0179,162.1382,161.9346,162.0549,4748.0
2021-06-16 15:10:00,175.08,175.18,175.02,175.14,4504.0,161.9994,162.0919,161.9439,162.0549,4504.0
2021-06-16 15:15:00,175.11,175.27,175.11,175.25,6906.0,162.0272,162.1752,162.0272,162.1567,6906.0
2021-06-16 15:20:00,175.17,175.39,175.14,175.35,4630.0,162.0827,162.2863,162.0549,162.2492,4630.0
2021-06-16 15:25:00,175.31,175.38,174.98,174.98,7508.0,162.2122,162.277,161.9069,161.9069,7508.0
2021-06-16 15:30:00,175.03,175.04,174.83,174.9,7790.0,161.9532,161.9624,161.7681,161.8329,7790.0
2021-06-16 15:35:00,174.88,175.02,174.75,175.02,9687.0,161.8144,161.9439,161.6941,161.9439,9687.0
2021-06-16 15:40:00,175.04,175.11,174.77,174.84,14042.0,161.9624,162.0272,161.7126,161.7773,14042.0
2021-06-16 15:45:00,174.85,174.94,174.72,174.81,8913.0,161.7866,161.8699,161.6663,161.7496,8913.0
2021-06-16 15:50:00,174.85,174.86,174.64,174.67,14941.0,161.7866,161.7959,161.5923,161.6201,14941.0
2021-06-16 15:55:00,174.68,174.93,174.65,174.74,48178.0,161.6293,161.8606,161.6015,161.6848,48178.0
2021-06-17 09:30:00,174.84,174.86,174.02,174.29,14144.0,161.7773,161.7959,161.0186,161.2684,14144.0
2021-06-17 09:35:00,174.3,174.6,174.15,174.6,5677.0,161.2777,161.5553,161.1389,161.5553,5677.0
2021-06-17 09:40:00,174.43,174.45,173.74,173.83,4876.0,161.398,161.4165,160.7595,160.8428,4876.0
2021-06-17 09:45:00,173.83,173.83,173.25,173.25,9201.0,160.8428,160.8428,160.3061,160.3061,9201.0
2021-06-17 09:50:00,173.22,173.34,173.09,173.28,4800.0,160.2784,160.3894,160.1581,160.3339,4800.0
2021-06-17 09:55:00,173.19,173.19,172.49,172.49,4265.0,160.2506,160.2506,159.6029,159.6029,4265.0
2021-06-17 10:00:00,172.56,172.98,172.43,172.98,10426.0,159.6677,160.0563,159.5474,160.0563,10426.0
2021-06-17 10:05:00,172.92,172.92,172.21,172.28,8992.0,160.0008,160.0008,159.3438,159.4086,8992.0
2021-06-17 10:10:00,172.3,172.3,171.65,171.7,13458.0,159.4271,159.4271,158.8257,158.8719,13458.0
2021-06-17 10:15:00,171.72,171.87,171.65,171.87,8864.0,158.8905,159.0292,158.8257,159.0292,8864.0
2021-06-17 10:20:00,171.99,171.99,171.66,171.74,6024.0,159.1403,159.1403,158.8349,158.909,6024.0
2021-06-17 10:25:00,171.66,171.7,171.12,171.23,11690.0,158.8349,158.8719,158.3353,158.4371,11690.0
2021-06-17 10:30:00,171.28,171.31,171.08,171.28,14689.0,158.4833,158.5111,158.2983,158.4833,14689.0
2021-06-17 10:35:00,171.3,171.42,170.83,170.85,8843.0,158.5018,158.6129,158.0669,158.0855,8843.0
2021-06-17 10:40:00,170.89,171.28,170.88,171.09,10329.0,158.1225,158.4833,158.1132,158.3075,10329.0
2021-06-17 10:45:00,171.06,171.22,170.96,171.05,7222.0,158.2798,158.4278,158.1872,158.2705,7222.0
2021-06-17 10:50:00,171.0,171.11,170.73,170.75,14826.0,158.2242,158.326,157.9744,157.9929,14826.0
2021-06-17 10:55:00,170.69,170.89,170.56,170.64,5188.0,157.9374,158.1225,157.8171,157.8911,5188.0
2021-06-17 11:00:00,170.55,170.71,170.5,170.71,4936.0,157.8079,157.9559,157.7616,157.9559,4936.0
2021-06-17 11:05:00,170.75,170.75,170.17,170.17,7222.0,157.9929,157.9929,157.4563,157.4563,7222.0
2021-06-17 11:10:00,170.08,170.08,169.79,169.87,14216.0,157.373,157.373,157.1046,157.1787,14216.0
2021-06-17 11:15:00,169.94,170.5,169.94,170.4,17639.0,157.2434,157.7616,157.2434,157.6691,17639.0
2021-06-17 11:20:00,170.35,170.46,170.27,170.4,6353.0,157.6228,157.7246,157.5488,157.6691,6353.0
2021-06-17 11:25:00,170.43,170.43,170.12,170.4,7103.0,157.6968,157.6968,157.41,157.6691,7103.0
2021-06-17 11:30:00,170.38,170.64,170.33,170.45,17781.0,157.6506,157.8911,157.6043,157.7153,17781.0
2021-06-17 11:35:00,170.48,170.58,170.32,170.58,5120.0,157.7431,157.8356,157.595,157.8356,5120.0
2021-06-17 11:40:00,170.65,170.65,170.05,170.05,5934.0,157.9004,157.9004,157.3452,157.3452,5934.0
2021-06-17 11:45:00,170.11,170.28,169.94,169.97,8166.0,157.4007,157.558,157.2434,157.2712,8166.0
2021-06-17 11:50:00,169.96,169.96,169.53,169.64,10556.0,157.2619,157.2619,156.8641,156.9659,10556.0
2021-06-17 11:55:00,169.67,169.84,169.61,169.81,3588.0,156.9936,157.1509,156.9381,157.1232,3588.0
2021-06-17 12:00:00,169.76,169.89,169.67,169.85,3908.0,157.0769,157.1972,156.9936,157.1602,3908.0
2021-06-17 12:05:00,169.79,169.79,169.52,169.64,8070.0,157.1046,157.1046,156.8548,156.9659,8070.0
2021-06-17 12:10:00,169.69,170.0,169.65,169.98,8184.0,157.0121,157.299,156.9751,157.2805,8184.0
2021-06-17 12:15:00,169.95,169.97,169.47,169.53,11853.0,157.2527,157.2712,156.8086,156.8641,11853.0
2021-06-17 12:20:00,169.48,169.48,169.07,169.07,6809.0,156.8178,156.8178,156.4384,156.4384,6809.0
2021-06-17 12:25:00,169.16,169.21,168.92,169.09,14623.0,156.5217,156.568,156.2996,156.4569,14623.0
2021-06-17 12:30:00,169.06,169.38,168.95,169.3,10881.0,156.4292,156.7253,156.3274,156.6513,10881.0
2021-06-17 12:35:00,169.3,169.73,169.3,169.73,7277.0,156.6513,157.0491,156.6513,157.0491,7277.0
2021-06-17 12:40:00,169.77,169.78,169.49,169.64,20998.0,157.0861,157.0954,156.8271,156.9659,20998.0
2021-06-17 12:45:00,169.63,169.72,169.52,169.72,10930.0,156.9566,157.0399,156.8548,157.0399,10930.0
2021-06-17 12:50:00,169.74,169.87,169.62,169.86,13609.0,157.0584,157.1787,156.9473,157.1694,13609.0
2021-06-17 12:55:00,169.84,169.95,169.8,169.95,5795.0,157.1509,157.2527,157.1139,157.2527,5795.0
2021-06-17 13:00:00,169.97,170.39,169.96,170.38,5478.0,157.2712,157.6598,157.2619,157.6506,5478.0
2021-06-17 13:05:00,170.33,170.37,170.19,170.37,2279.0,157.6043,157.6413,157.4748,157.6413,2279.0
2021-06-17 13:10:00,170.31,170.46,170.29,170.41,29800.0,157.5858,157.7246,157.5673,157.6783,29800.0
2021-06-17 13:15:00,170.37,170.37,170.28,170.31,6072.0,157.6413,157.6413,157.558,157.5858,6072.0
2021-06-17 13:20:00,170.35,170.48,170.17,170.43,9935.0,157.6228,157.7431,157.4563,157.6968,9935.0
2021-06-17 13:25:00,170.45,170.45,170.21,170.28,6305.0,157.7153,157.7153,157.4933,157.558,6305.0
2021-06-17 13:30:00,170.28,170.33,170.16,170.29,5598.0,157.558,157.6043,157.447,157.5673,5598.0
2021-06-17 13:35:00,170.3,170.51,170.29,170.47,9732.0,157.5765,157.7709,157.5673,157.7338,9732.0
2021-06-17 13:40:00,170.47,170.47,170.22,170.35,5321.0,157.7338,157.7338,157.5025,157.6228,5321.0
2021-06-17 13:45:00,170.36,170.48,170.3,170.43,5559.0,157.6321,157.7431,157.5765,157.6968,5559.0
2021-06-17 13:50:00,170.41,170.44,170.2,170.38,5438.0,157.6783,157.7061,157.484,157.6506,5438.0
2021-06-17 13:55:00,170.34,170.34,170.27,170.31,3089.0,157.6136,157.6136,157.5488,157.5858,3089.0
2021-06-17 14:00:00,170.3,170.43,170.25,170.4,4703.0,157.5765,157.6968,157.5303,157.6691,4703.0
2021-06-17 14:05:00,170.4,170.57,170.36,170.38,7114.0,157.6691,157.8264,157.6321,157.6506,7114.0
2021-06-17 14:10:00,170.38,170.7,170.38,170.7,4600.0,157.6506,157.9467,157.6506,157.9467,4600.0
2021-06-17 14:15:00,170.7,170.81,170.67,170.81,4799.0,157.9467,158.0484,157.9189,158.0484,4799.0
2021-06-17 14:20:00,170.79,171.06,170.78,171.06,11110.0,158.0299,158.2798,158.0207,158.2798,11110.0
2021-06-17 14:25:00,171.02,171.27,171.02,171.25,3511.0,158.2427,158.4741,158.2427,158.4556,3511.0
2021-06-17 14:30:00,171.23,171.23,171.01,171.14,4827.0,158.4371,158.4371,158.2335,158.3538,4827.0
2021-06-17 14:35:00,171.09,171.14,170.98,171.0,2855.0,158.3075,158.3538,158.2057,158.2242,2855.0
2021-06-17 14:40:00,171.01,171.17,171.01,171.14,2259.0,158.2335,158.3815,158.2335,158.3538,2259.0
2021-06-17 14:45:00,171.1,171.23,171.06,171.06,5226.0,158.3168,158.4371,158.2798,158.2798,5226.0
2021-06-17 14:50:00,171.06,171.22,171.04,171.22,3168.0,158.2798,158.4278,158.2613,158.4278,3168.0
2021-06-17 14:55:00,171.25,171.42,171.25,171.31,4365.0,158.4556,158.6129,158.4556,158.5111,4365.0
2021-06-17 15:00:00,171.29,171.4,171.2,171.38,7503.0,158.4926,158.5944,158.4093,158.5759,7503.0
2021-06-17 15:05:00,171.33,171.33,171.2,171.21,4942.0,158.5296,158.5296,158.4093,158.4186,4942.0
2021-06-17 15:10:00,171.21,171.5,171.21,171.48,3874.0,158.4186,158.6869,158.4186,158.6684,3874.0
2021-06-17 15:15:00,171.45,171.45,171.28,171.42,4575.0,158.6406,158.6406,158.4833,158.6129,4575.0
2021-06-17 15:20:00,171.47,171.55,171.43,171.45,3324.0,158.6591,158.7332,158.6221,158.6406,3324.0
2021-06-17 15:25:00,171.46,171.59,171.45,171.59,4669.0,158.6499,158.7702,158.6406,158.7702,4669.0
2021-06-17 15:30:00,171.67,171.73,171.61,171.64,7230.0,158.8442,158.8997,158.7887,158.8164,7230.0
2021-06-17 15:35:00,171.62,171.87,171.6,171.65,11678.0,158.7979,159.0292,158.7794,158.8257,11678.0
2021-06-17 15:40:00,171.65,171.83,171.58,171.66,15788.0,158.8257,158.9922,158.7609,158.8349,15788.0
2021-06-17 15:45:00,171.65,171.77,171.5,171.56,13990.0,158.8257,158.9367,158.6869,158.7424,13990.0
2021-06-17 15:50:00,171.53,171.68,171.3,171.43,38193.0,158.7146,158.8534,158.5018,158.6221,38193.0
2021-06-17 15:55:00,171.43,171.58,171.13,171.21,57944.0,158.6221,158.7609,158.3445,158.4186,57944.0
2021-06-18 09:30:00,169.11,169.89,168.78,168.92,244875.0,156.4754,157.1972,156.1701,156.2996,244875.0
2021-06-18 09:35:00,168.81,169.5,168.44,169.5,6751.0,156.1979,156.8363,155.8555,156.8363,6751.0
2021-06-18 09:40:00,169.59,169.89,169.28,169.72,16079.0,156.9196,157.1972,156.6327,157.0399,16079.0
2021-06-18 09:45:00,169.62,169.74,169.3,169.5,9674.0,156.9473,157.0584,156.6513,156.8363,9674.0
2021-06-18 09:50:00,169.5,169.61,169.21,169.3,3956.0,156.8363,156.9381,156.568,156.6513,3956.0
2021-06-18 09:55:00,169.36,169.53,169.2,169.49,3086.0,156.7068,156.8641,156.5587,156.8271,3086.0
2021-06-18 10:00:00,169.56,169.57,168.66,168.66,9181.0,156.8918,156.9011,156.0591,156.0591,9181.0
2021-06-18 10:05:00,168.67,169.08,168.67,169.02,5691.0,156.0683,156.4477,156.0683,156.3922,5691.0
2021-06-18 10:10:00,169.08,169.41,168.99,169.36,9779.0,156.4477,156.753,156.3644,156.7068,9779.0
2021-06-18 10:15:00,169.28,169.3,169.03,169.07,3428.0,156.6327,156.6513,156.4014,156.4384,3428.0
2021-06-18 10:20:00,169.06,169.35,169.02,169.1,9778.0,156.4292,156.6975,156.3922,156.4662,9778.0
2021-06-18 10:25:00,169.16,169.18,168.81,168.83,1885.0,156.5217,156.5402,156.1979,156.2164,1885.0
2021-06-18 10:30:00,168.94,169.31,168.74,169.2,3205.0,156.3182,156.6605,156.1331,156.5587,3205.0
2021-06-18 10:35:00,169.21,169.38,169.21,169.33,3810.0,156.568,156.7253,156.568,156.679,3810.0
2021-06-18 10:40:00,169.37,169.37,169.14,169.25,6144.0,156.716,156.716,156.5032,156.605,6144.0
2021-06-18 10:45:00,169.31,169.31,169.03,169.24,2507.0,156.6605,156.6605,156.4014,156.5957,2507.0
2021-06-18 10:50:00,169.37,169.42,169.07,169.07,4337.0,156.716,156.7623,156.4384,156.4384,4337.0
2021-06-18 10:55:00,169.03,169.2,168.98,169.11,1928.0,156.4014,156.5587,156.3552,156.4754,1928.0
2021-06-18 11:00:00,169.17,169.17,168.85,168.93,3564.0,156.531,156.531,156.2349,156.3089,3564.0
2021-06-18 11:05:00,168.94,168.97,168.79,168.79,1340.0,156.3182,156.3459,156.1794,156.1794,1340.0
2021-06-18 11:10:00,168.81,169.2,168.81,169.13,2238.0,156.1979,156.5587,156.1979,156.494,2238.0
2021-06-18 11:15:00,169.11,169.45,169.1,169.36,4095.0,156.4754,156.79,156.4662,156.7068,4095.0
2021-06-18 11:20:00,169.33,169.62,169.31,169.58,5725.0,156.679,156.9473,156.6605,156.9103,5725.0
2021-06-18 11:25:00,169.61,169.75,169.37,169.37,2882.0,156.9381,157.0676,156.716,156.716,2882.0
2021-06-18 11:30:00,169.43,169.82,169.42,169.77,2131.0,156.7715,157.1324,156.7623,157.0861,2131.0
2021-06-18 11:35:00,169.78,169.99,169.52,169.95,11098.0,157.0954,157.2897,156.8548,157.2527,11098.0
2021-06-18 11:40:00,169.94,170.07,169.9,169.95,1945.0,157.2434,157.3637,157.2064,157.2527,1945.0
2021-06-18 11:45:00,169.9,170.2,169.9,170.18,1300.0,157.2064,157.484,157.2064,157.4655,1300.0
2021-06-18 11:50:00,170.22,170.31,170.06,170.06,9014.0,157.5025,157.5858,157.3545,157.3545,9014.0
2021-06-18 11:55:00,170.04,170.16,169.95,170.08,2542.0,157.336,157.447,157.2527,157.373,2542.0
2021-06-18 12:00:00,170.02,170.02,169.69,169.76,1102.0,157.3175,157.3175,157.0121,157.0769,1102.0
2021-06-18 12:05:00,169.78,169.93,169.78,169.93,1200.0,157.0954,157.2342,157.0954,157.2342,1200.0
2021-06-18 12:10:00,169.97,169.98,169.8,169.87,3331.0,157.2712,157.2805,157.1139,157.1787,3331.0
2021-06-18 12:15:00,169.92,169.92,169.83,169.83,1912.0,157.2249,157.2249,157.1417,157.1417,1912.0
2021-06-18 12:20:00,169.86,169.86,169.59,169.62,1909.0,157.1694,157.1694,156.9196,156.9473,1909.0
2021-06-18 12:25:00,169.6,169.61,169.52,169.61,848.0,156.9288,156.9381,156.8548,156.9381,848.0
2021-06-18 12:30:00,169.57,169.59,169.52,169.59,1044.0,156.9011,156.9196,156.8548,156.9196,1044.0
2021-06-18 12:35:00,169.49,169.52,169.37,169.37,1000.0,156.8271,156.8548,156.716,156.716,1000.0
2021-06-18 12:40:00,169.32,169.42,169.24,169.24,1785.0,156.6698,156.7623,156.5957,156.5957,1785.0
2021-06-18 12:45:00,169.26,169.28,169.2,169.25,1275.0,156.6142,156.6327,156.5587,156.605,1275.0
2021-06-18 12:50:00,169.29,169.45,169.29,169.41,1851.0,156.642,156.79,156.642,156.753,1851.0
2021-06-18 12:55:00,169.32,169.35,169.09,169.15,1249.0,156.6698,156.6975,156.4569,156.5125,1249.0
2021-06-18 13:00:00,169.24,169.39,169.16,169.24,1103.0,156.5957,156.7345,156.5217,156.5957,1103.0
2021-06-18 13:05:00,169.19,169.39,169.19,169.39,2001.0,156.5495,156.7345,156.5495,156.7345,2001.0
2021-06-18 13:10:00,169.62,169.62,169.57,169.61,607.0,156.9473,156.9473,156.9011,156.9381,607.0
2021-06-18 13:15:00,169.66,169.73,169.58,169.58,2211.0,156.9844,157.0491,156.9103,156.9103,2211.0
2021-06-18 13:20:00,169.63,169.64,169.54,169.54,2272.0,156.9566,156.9659,156.8733,156.8733,2272.0
2021-06-18 13:25:00,169.55,169.56,169.38,169.43,2034.0,156.8826,156.8918,156.7253,156.7715,2034.0
2021-06-18 13:30:00,169.43,169.63,169.43,169.5,5801.0,156.7715,156.9566,156.7715,156.8363,5801.0
2021-06-18 13:35:00,169.48,169.54,169.4,169.4,2007.0,156.8178,156.8733,156.7438,156.7438,2007.0
2021-06-18 13:40:00,169.43,169.5,169.4,169.4,1706.0,156.7715,156.8363,156.7438,156.7438,1706.0
2021-06-18 13:45:00,169.39,169.4,169.23,169.26,3413.0,156.7345,156.7438,156.5865,156.6142,3413.0
2021-06-18 13:50:00,169.3,169.39,169.19,169.39,1991.0,156.6513,156.7345,156.5495,156.7345,1991.0
2021-06-18 13:55:00,169.35,169.46,169.33,169.4,1801.0,156.6975,156.7993,156.679,156.7438,1801.0
2021-06-18 14:00:00,169.44,169.59,169.31,169.53,3344.0,156.7808,156.9196,156.6605,156.8641,3344.0
2021-06-18 14:05:00,169.59,169.65,169.43,169.43,2827.0,156.9196,156.9751,156.7715,156.7715,2827.0
2021-06-18 14:10:00,169.4,169.46,169.29,169.41,5527.0,156.7438,156.7993,156.642,156.753,5527.0
2021-06-18 14:15:00,169.35,169.46,169.29,169.46,1895.0,156.6975,156.7993,156.642,156.7993,1895.0
2021-06-18 14:20:00,169.44,169.68,169.42,169.68,4484.0,156.7808,157.0029,156.7623,157.0029,4484.0
2021-06-18 14:25:00,169.68,169.68,169.38,169.43,3103.0,157.0029,157.0029,156.7253,156.7715,3103.0
2021-06-18 14:30:00,169.39,169.47,169.38,169.43,1907.0,156.7345,156.8086,156.7253,156.7715,1907.0
2021-06-18 14:35:00,169.4,169.4,169.26,169.26,3600.0,156.7438,156.7438,156.6142,156.6142,3600.0
2021-06-18 14:40:00,169.27,169.27,169.12,169.2,12521.0,156.6235,156.6235,156.4847,156.5587,12521.0
2021-06-18 14:45:00,169.24,169.28,169.19,169.2,4257.0,156.5957,156.6327,156.5495,156.5587,4257.0
2021-06-18 14:50:00,169.21,169.41,169.2,169.28,3814.0,156.568,156.753,156.5587,156.6327,3814.0
2021-06-18 14:55:00,169.24,169.24,169.08,169.18,3140.0,156.5957,156.5957,156.4477,156.5402,3140.0
2021-06-18 15:00:00,169.21,169.35,169.14,169.17,5886.0,156.568,156.6975,156.5032,156.531,5886.0
2021-06-18 15:05:00,169.11,169.14,169.02,169.02,3570.0,156.4754,156.5032,156.3922,156.3922,3570.0
2021-06-18 15:10:00,168.95,169.15,168.88,169.14,5703.0,156.3274,156.5125,156.2626,156.5032,5703.0
2021-06-18 15:15:00,169.12,169.15,169.01,169.03,4312.0,156.4847,156.5125,156.3829,156.4014,4312.0
2021-06-18 15:20:00,169.05,169.35,169.0,169.33,2853.0,156.4199,156.6975,156.3737,156.679,2853.0
2021-06-18 15:25:00,169.3,169.3,169.04,169.08,6044.0,156.6513,156.6513,156.4107,156.4477,6044.0
2021-06-18 15:30:00,169.11,169.11,168.88,168.94,8699.0,156.4754,156.4754,156.2626,156.3182,8699.0
2021-06-18 15:35:00,168.99,169.21,168.76,169.2,19053.0,156.3644,156.568,156.1516,156.5587,19053.0
2021-06-18 15:40:00,169.17,169.33,169.0,169.3,20216.0,156.531,156.679,156.3737,156.6513,20216.0
2021-06-18 15:45:00,169.28,169.37,168.83,169.0,31793.0,156.6327,156.716,156.2164,156.3737,31793.0
2021-06-18 15:50:00,168.93,168.98,168.56,168.62,56876.0,156.3089,156.3552,155.9665,156.0221,56876.0
2021-06-18 15:55:00,168.57,168.57,167.86,168.01,139512.0,155.9758,155.9758,155.3188,155.4576,139512.0
2021-06-21 09:30:00,169.79,170.44,169.15,169.79,24930.0,157.1046,157.7061,156.5125,157.1046,24930.0
2021-06-21 09:35:00,169.94,171.27,169.94,170.78,11135.0,157.2434,158.4741,157.2434,158.0207,11135.0
2021-06-21 09:40:00,170.83,170.91,170.4,170.4,4720.0,158.0669,158.141,157.6691,157.6691,4720.0
2021-06-21 09:45:00,170.5,171.58,170.5,171.3,5561.0,157.7616,158.7609,157.7616,158.5018,5561.0
2021-06-21 09:50:00,171.51,171.58,171.2,171.52,2797.0,158.6961,158.7609,158.4093,158.7054,2797.0
2021-06-21 09:55:00,171.45,171.51,170.84,171.07,5143.0,158.6406,158.6961,158.0762,158.289,5143.0
2021-06-21 10:00:00,170.98,171.11,170.94,171.03,10602.0,158.2057,158.326,158.1687,158.252,10602.0
2021-06-21 10:05:00,171.04,171.56,171.04,171.52,9155.0,158.2613,158.7424,158.2613,158.7054,9155.0
2021-06-21 10:10:00,171.51,171.81,171.3,171.58,5962.0,158.6961,158.9737,158.5018,158.7609,5962.0
2021-06-21 10:15:00,171.66,172.17,171.66,172.0,4577.0,158.8349,159.3068,158.8349,159.1495,4577.0
2021-06-21 10:20:00,172.03,172.11,171.81,171.97,6907.0,159.1773,159.2513,158.9737,159.1218,6907.0
2021-06-21 10:25:00,171.93,172.12,171.87,171.94,5601.0,159.0848,159.2606,159.0292,159.094,5601.0
2021-06-21 10:30:00,171.99,172.01,171.55,171.55,6502.0,159.1403,159.1588,158.7332,158.7332,6502.0
2021-06-21 10:35:00,171.62,171.74,171.45,171.61,7537.0,158.7979,158.909,158.6406,158.7887,7537.0
2021-06-21 10:40:00,171.68,171.76,171.4,171.58,8071.0,158.8534,158.9275,158.5944,158.7609,8071.0
2021-06-21 10:45:00,171.58,171.61,171.4,171.4,7515.0,158.7609,158.7887,158.5944,158.5944,7515.0
2021-06-21 10:50:00,171.55,171.65,171.52,171.65,4773.0,158.7332,158.8257,158.7054,158.8257,4773.0
2021-06-21 10:55:00,171.62,171.74,171.53,171.53,9803.0,158.7979,158.909,158.7146,158.7146,9803.0
2021-06-21 11:00:00,171.57,171.57,170.91,170.91,4971.0,158.7517,158.7517,158.141,158.141,4971.0
2021-06-21 11:05:00,170.92,171.12,170.85,171.12,3499.0,158.1502,158.3353,158.0855,158.3353,3499.0
2021-06-21 11:10:00,171.1,171.28,171.03,171.27,2954.0,158.3168,158.4833,158.252,158.4741,2954.0
2021-06-21 11:15:00,171.33,171.55,171.25,171.3,5963.0,158.5296,158.7332,158.4556,158.5018,5963.0
2021-06-21 11:20:00,171.37,171.53,171.36,171.47,5862.0,158.5666,158.7146,158.5573,158.6591,5862.0
2021-06-21 11:25:00,171.47,171.56,171.26,171.3,2607.0,158.6591,158.7424,158.4648,158.5018,2607.0
2021-06-21 11:30:00,171.51,171.62,171.44,171.45,928.0,158.6961,158.7979,158.6314,158.6406,928.0
2021-06-21 11:35:00,171.48,171.56,171.39,171.55,4656.0,158.6684,158.7424,158.5851,158.7332,4656.0
2021-06-21 11:40:00,171.62,171.62,171.35,171.35,4926.0,158.7979,158.7979,158.5481,158.5481,4926.0
2021-06-21 11:45:00,171.4,171.59,171.36,171.45,3054.0,158.5944,158.7702,158.5573,158.6406,3054.0
2021-06-21 11:50:00,171.41,171.6,171.4,171.6,3416.0,158.6036,158.7794,158.5944,158.7794,3416.0
2021-06-21 11:55:00,171.54,171.62,171.41,171.44,2225.0,158.7239,158.7979,158.6036,158.6314,2225.0
2021-06-21 12:00:00,171.45,171.53,171.4,171.53,1655.0,158.6406,158.7146,158.5944,158.7146,1655.0
2021-06-21 12:05:00,171.52,171.58,171.33,171.33,2088.0,158.7054,158.7609,158.5296,158.5296,2088.0
2021-06-21 12:10:00,171.27,171.38,171.24,171.32,2779.0,158.4741,158.5759,158.4463,158.5203,2779.0
2021-06-21 12:15:00,171.39,171.43,171.17,171.17,3580.0,158.5851,158.6221,158.3815,158.3815,3580.0
2021-06-21 12:20:00,171.15,171.15,171.01,171.01,2200.0,158.363,158.363,158.2335,158.2335,2200.0
2021-06-21 12:25:00,171.01,171.09,170.94,170.98,6284.0,158.2335,158.3075,158.1687,158.2057,6284.0
2021-06-21 12:30:00,171.02,171.1,170.99,171.04,3710.0,158.2427,158.3168,158.215,158.2613,3710.0
2021-06-21 12:35:00,171.0,171.1,170.96,170.98,2852.0,158.2242,158.3168,158.1872,158.2057,2852.0
2021-06-21 12:40:00,170.96,171.03,170.94,171.02,1800.0,158.1872,158.252,158.1687,158.2427,1800.0
2021-06-21 12:45:00,171.0,171.08,170.96,170.96,2174.0,158.2242,158.2983,158.1872,158.1872,2174.0
2021-06-21 12:50:00,171.08,171.11,170.87,170.89,6042.0,158.2983,158.326,158.104,158.1225,6042.0
2021-06-21 12:55:00,170.9,170.91,170.71,170.83,5579.0,158.1317,158.141,157.9559,158.0669,5579.0
2021-06-21 13:00:00,170.89,170.9,170.84,170.9,2806.0,158.1225,158.1317,158.0762,158.1317,2806.0
2021-06-21 13:05:00,170.99,171.04,170.95,170.97,1500.0,158.215,158.2613,158.178,158.1965,1500.0
2021-06-21 13:10:00,170.98,171.26,170.96,171.25,2625.0,158.2057,158.4648,158.1872,158.4556,2625.0
2021-06-21 13:15:00,171.21,171.3,171.14,171.21,13927.0,158.4186,158.5018,158.3538,158.4186,13927.0
2021-06-21 13:20:00,171.21,171.23,171.18,171.21,1774.0,158.4186,158.4371,158.3908,158.4186,1774.0
2021-06-21 13:25:00,171.21,171.21,171.08,171.18,1234.0,158.4186,158.4186,158.2983,158.3908,1234.0
2021-06-21 13:30:00,171.18,171.26,171.15,171.15,3031.0,158.3908,158.4648,158.363,158.363,3031.0
2021-06-21 13:35:00,171.18,171.18,171.03,171.15,2617.0,158.3908,158.3908,158.252,158.363,2617.0
2021-06-21 13:40:00,171.14,171.37,171.12,171.37,2125.0,158.3538,158.5666,158.3353,158.5666,2125.0
2021-06-21 13:45:00,171.36,171.53,171.35,171.5,2440.0,158.5573,158.7146,158.5481,158.6869,2440.0
2021-06-21 13:50:00,171.48,171.54,171.43,171.5,1220.0,158.6684,158.7239,158.6221,158.6869,1220.0
2021-06-21 13:55:00,171.54,171.6,171.53,171.53,1824.0,158.7239,158.7794,158.7146,158.7146,1824.0
2021-06-21 14:00:00,171.58,171.6,171.49,171.5,5347.0,158.7609,158.7794,158.6776,158.6869,5347.0
2021-06-21 14:05:00,171.49,171.52,171.26,171.28,4813.0,158.6776,158.7054,158.4648,158.4833,4813.0
2021-06-21 14:10:00,171.24,171.24,171.0,171.17,18157.0,158.4463,158.4463,158.2242,158.3815,18157.0
2021-06-21 14:15:00,171.21,171.21,171.1,171.12,3777.0,158.4186,158.4186,158.3168,158.3353,3777.0
2021-06-21 14:20:00,171.12,171.13,171.03,171.08,3065.0,158.3353,158.3445,158.252,158.2983,3065.0
2021-06-21 14:25:00,171.11,171.16,171.04,171.07,2910.0,158.326,158.3723,158.2613,158.289,2910.0
2021-06-21 14:30:00,171.05,171.06,170.92,170.92,5701.0,158.2705,158.2798,158.1502,158.1502,5701.0
2021-06-21 14:35:00,170.94,171.15,170.94,171.12,2935.0,158.1687,158.363,158.1687,158.3353,2935.0
2021-06-21 14:40:00,171.13,171.15,171.02,171.12,2121.0,158.3445,158.363,158.2427,158.3353,2121.0
2021-06-21 14:45:00,171.09,171.14,170.99,171.03,4213.0,158.3075,158.3538,158.215,158.252,4213.0
2021-06-21 14:50:00,171.02,171.02,170.83,170.89,5162.0,158.2427,158.2427,158.0669,158.1225,5162.0
2021-06-21 14:55:00,170.9,171.14,170.9,171.08,2441.0,158.1317,158.3538,158.1317,158.2983,2441.0
2021-06-21 15:00:00,171.15,171.19,171.01,171.03,2892.0,158.363,158.4,158.2335,158.252,2892.0
2021-06-21 15:05:00,171.06,171.3,171.0,171.3,2696.0,158.2798,158.5018,158.2242,158.5018,2696.0
2021-06-21 15:10:00,171.29,171.38,171.13,171.13,8943.0,158.4926,158.5759,158.3445,158.3445,8943.0
2021-06-21 15:15:00,171.16,171.38,171.07,171.32,41373.0,158.3723,158.5759,158.289,158.5203,41373.0
2021-06-21 15:20:00,171.33,171.37,171.28,171.3,4636.0,158.5296,158.5666,158.4833,158.5018,4636.0
2021-06-21 15:25:00,171.34,171.48,171.34,171.46,4172.0,158.5388,158.6684,158.5388,158.6499,4172.0
2021-06-21 15:30:00,171.45,171.61,171.33,171.61,14490.0,158.6406,158.7887,158.5296,158.7887,14490.0
2021-06-21 15:35:00,171.61,171.65,171.52,171.52,8007.0,158.7887,158.8257,158.7054,158.7054,8007.0
2021-06-21 15:40:00,171.56,171.72,171.52,171.52,9329.0,158.7424,158.8905,158.7054,158.7054,9329.0
2021-06-21 15:45:00,171.52,171.63,171.39,171.61,10374.0,158.7054,158.8072,158.5851,158.7887,10374.0
2021-06-21 15:50:00,171.66,171.79,171.62,171.79,43952.0,158.8349,158.9552,158.7979,158.9552,43952.0
2021-06-21 15:55:00,171.8,171.8,171.54,171.61,35465.0,158.9645,158.9645,158.7239,158.7887,35465.0
2021-06-22 09:30:00,172.48,172.72,172.21,172.21,9755.0,159.5937,159.8157,159.3438,159.3438,9755.0
2021-06-22 09:35:00,171.83,171.83,170.86,171.23,2750.0,158.9922,158.9922,158.0947,158.4371,2750.0
2021-06-22 09:40:00,171.41,171.85,171.32,171.77,2388.0,158.6036,159.0107,158.5203,158.9367,2388.0
2021-06-22 09:45:00,171.7,172.2,171.65,172.0,2987.0,158.8719,159.3346,158.8257,159.1495,2987.0
2021-06-22 09:50:00,172.1,172.23,171.69,171.69,1978.0,159.2421,159.3623,158.8627,158.8627,1978.0
2021-06-22 09:55:00,171.66,172.28,171.65,172.28,4296.0,158.8349,159.4086,158.8257,159.4086,4296.0
2021-06-22 10:00:00,172.3,172.5,171.99,172.36,3147.0,159.4271,159.6122,159.1403,159.4826,3147.0
2021-06-22 10:05:00,172.32,172.4,172.09,172.31,2658.0,159.4456,159.5196,159.2328,159.4364,2658.0
2021-06-22 10:10:00,172.22,172.31,171.95,172.02,3590.0,159.3531,159.4364,159.1033,159.168,3590.0
2021-06-22 10:15:00,172.2,172.38,172.12,172.27,2196.0,159.3346,159.5011,159.2606,159.3994,2196.0
2021-06-22 10:20:00,172.2,172.37,172.11,172.37,3510.0,159.3346,159.4919,159.2513,159.4919,3510.0
2021-06-22 10:25:00,172.43,172.52,172.29,172.41,1258.0,159.5474,159.6307,159.4179,159.5289,1258.0
2021-06-22 10:30:00,172.62,172.72,172.48,172.63,3438.0,159.7232,159.8157,159.5937,159.7325,3438.0
2021-06-22 10:35:00,172.6,172.81,172.47,172.68,1956.0,159.7047,159.899,159.5844,159.7787,1956.0
2021-06-22 10:40:00,172.77,172.98,172.66,172.81,2414.0,159.862,160.0563,159.7602,159.899,2414.0
2021-06-22 10:45:00,172.93,172.93,172.73,172.75,2265.0,160.01,160.01,159.825,159.8435,2265.0
2021-06-22 10:50:00,172.79,173.01,172.77,172.86,4706.0,159.8805,160.0841,159.862,159.9453,4706.0
2021-06-22 10:55:00,172.84,173.03,172.83,172.98,2240.0,159.9268,160.1026,159.9175,160.0563,2240.0
2021-06-22 11:00:00,172.99,173.07,172.86,173.07,2923.0,160.0656,160.1396,159.9453,160.1396,2923.0
2021-06-22 11:05:00,173.08,173.1,172.81,172.81,5204.0,160.1488,160.1673,159.899,159.899,5204.0
2021-06-22 11:10:00,172.86,172.94,172.81,172.94,1700.0,159.9453,160.0193,159.899,160.0193,1700.0
2021-06-22 11:15:00,172.92,172.95,172.71,172.74,18609.0,160.0008,160.0286,159.8065,159.8342,18609.0
2021-06-22 11:20:00,172.79,172.87,172.66,172.77,11720.0,159.8805,159.9545,159.7602,159.862,11720.0
2021-06-22 11:25:00,172.79,172.84,172.65,172.66,2556.0,159.8805,159.9268,159.751,159.7602,2556.0
2021-06-22 11:30:00,172.62,172.65,172.54,172.55,1227.0,159.7232,159.751,159.6492,159.6584,1227.0
2021-06-22 11:35:00,172.55,172.55,172.19,172.25,12385.0,159.6584,159.6584,159.3253,159.3809,12385.0
2021-06-22 11:40:00,172.37,172.47,172.1,172.18,4993.0,159.4919,159.5844,159.2421,159.3161,4993.0
2021-06-22 11:45:00,172.21,172.31,172.1,172.13,4847.0,159.3438,159.4364,159.2421,159.2698,4847.0
2021-06-22 11:50:00,172.22,172.25,172.07,172.07,1801.0,159.3531,159.3809,159.2143,159.2143,1801.0
2021-06-22 11:55:00,172.11,172.16,172.02,172.16,4559.0,159.2513,159.2976,159.168,159.2976,4559.0
2021-06-22 12:00:00,172.22,172.34,172.15,172.26,3097.0,159.3531,159.4641,159.2883,159.3901,3097.0
2021-06-22 12:05:00,172.28,172.33,172.11,172.11,2500.0,159.4086,159.4549,159.2513,159.2513,2500.0
2021-06-22 12:10:00,172.12,172.26,172.09,172.12,4013.0,159.2606,159.3901,159.2328,159.2606,4013.0
2021-06-22 12:15:00,172.1,172.1,171.99,172.05,3334.0,159.2421,159.2421,159.1403,159.1958,3334.0
2021-06-22 12:20:00,172.02,172.02,171.89,171.91,2513.0,159.168,159.168,159.0478,159.0663,2513.0
2021-06-22 12:25:00,171.94,172.0,171.88,172.0,2100.0,159.094,159.1495,159.0385,159.1495,2100.0
2021-06-22 12:30:00,172.02,172.09,171.89,171.94,4577.0,159.168,159.2328,159.0478,159.094,4577.0
2021-06-22 12:35:00,171.88,171.99,171.87,171.99,2521.0,159.0385,159.1403,159.0292,159.1403,2521.0
2021-06-22 12:40:00,172.03,172.11,171.97,172.02,2700.0,159.1773,159.2513,159.1218,159.168,2700.0
2021-06-22 12:45:00,172.06,172.19,171.99,172.13,2323.0,159.205,159.3253,159.1403,159.2698,2323.0
2021-06-22 12:50:00,172.16,172.2,172.03,172.06,3161.0,159.2976,159.3346,159.1773,159.205,3161.0
2021-06-22 12:55:00,172.02,172.06,171.95,171.96,2069.0,159.168,159.205,159.1033,159.1125,2069.0
2021-06-22 13:00:00,172.03,172.1,172.0,172.0,2208.0,159.1773,159.2421,159.1495,159.1495,2208.0
2021-06-22 13:05:00,171.99,172.06,171.92,172.06,2711.0,159.1403,159.205,159.0755,159.205,2711.0
2021-06-22 13:10:00,172.12,172.23,172.11,172.21,3712.0,159.2606,159.3623,159.2513,159.3438,3712.0
2021-06-22 13:15:00,172.21,172.21,172.01,172.03,3246.0,159.3438,159.3438,159.1588,159.1773,3246.0
2021-06-22 13:20:00,172.04,172.14,172.04,172.09,2218.0,159.1865,159.2791,159.1865,159.2328,2218.0
2021-06-22 13:25:00,172.06,172.15,172.06,172.12,1618.0,159.205,159.2883,159.205,159.2606,1618.0
2021-06-22 13:30:00,172.16,172.22,172.11,172.11,2391.0,159.2976,159.3531,159.2513,159.2513,2391.0
2021-06-22 13:35:00,172.14,172.14,171.97,172.0,2605.0,159.2791,159.2791,159.1218,159.1495,2605.0
2021-06-22 13:40:00,172.05,172.3,172.05,172.3,4006.0,159.1958,159.4271,159.1958,159.4271,4006.0
2021-06-22 13:45:00,172.3,172.32,172.07,172.19,4735.0,159.4271,159.4456,159.2143,159.3253,4735.0
2021-06-22 13:50:00,172.21,172.21,172.09,172.11,3806.0,159.3438,159.3438,159.2328,159.2513,3806.0
2021-06-22 13:55:00,172.11,172.25,172.11,172.21,2955.0,159.2513,159.3809,159.2513,159.3438,2955.0
2021-06-22 14:00:00,172.22,172.22,172.06,172.19,3507.0,159.3531,159.3531,159.205,159.3253,3507.0
2021-06-22 14:05:00,172.2,172.23,172.06,172.14,5101.0,159.3346,159.3623,159.205,159.2791,5101.0
2021-06-22 14:10:00,172.14,172.14,171.98,172.14,3120.0,159.2791,159.2791,159.131,159.2791,3120.0
2021-06-22 14:15:00,172.07,172.17,172.04,172.11,1521.0,159.2143,159.3068,159.1865,159.2513,1521.0
2021-06-22 14:20:00,172.13,172.2,172.11,172.2,1412.0,159.2698,159.3346,159.2513,159.3346,1412.0
2021-06-22 14:25:00,172.26,172.3,172.14,172.25,2788.0,159.3901,159.4271,159.2791,159.3809,2788.0
2021-06-22 14:30:00,172.26,172.29,172.05,172.05,7723.0,159.3901,159.4179,159.1958,159.1958,7723.0
2021-06-22 14:35:00,172.04,172.12,171.91,172.12,3280.0,159.1865,159.2606,159.0663,159.2606,3280.0
2021-06-22 14:40:00,172.13,172.13,171.9,171.9,2000.0,159.2698,159.2698,159.057,159.057,2000.0
2021-06-22 14:45:00,171.88,171.93,171.86,171.93,2621.0,159.0385,159.0848,159.02,159.0848,2621.0
2021-06-22 14:50:00,171.95,171.95,171.86,171.86,2821.0,159.1033,159.1033,159.02,159.02,2821.0
2021-06-22 14:55:00,171.87,171.97,171.8,171.81,3622.0,159.0292,159.1218,158.9645,158.9737,3622.0
2021-06-22 15:00:00,171.88,171.92,171.8,171.86,2503.0,159.0385,159.0755,158.9645,159.02,2503.0
2021-06-22 15:05:00,171.84,171.94,171.76,171.92,5003.0,159.0015,159.094,158.9275,159.0755,5003.0
2021-06-22 15:10:00,171.98,172.18,171.95,172.18,5832.0,159.131,159.3161,159.1033,159.3161,5832.0
2021-06-22 15:15:00,172.19,172.22,172.03,172.22,5112.0,159.3253,159.3531,159.1773,159.3531,5112.0
2021-06-22 15:20:00,172.26,172.29,172.2,172.29,3037.0,159.3901,159.4179,159.3346,159.4179,3037.0
2021-06-22 15:25:00,172.31,172.46,172.31,172.4,4405.0,159.4364,159.5752,159.4364,159.5196,4405.0
2021-06-22 15:30:00,172.43,172.53,172.33,172.39,5575.0,159.5474,159.6399,159.4549,159.5104,5575.0
2021-06-22 15:35:00,172.36,172.41,172.03,172.12,7523.0,159.4826,159.5289,159.1773,159.2606,7523.0
2021-06-22 15:40:00,172.17,172.18,172.01,172.11,8556.0,159.3068,159.3161,159.1588,159.2513,8556.0
2021-06-22 15:45:00,172.12,172.12,171.86,171.87,16354.0,159.2606,159.2606,159.02,159.0292,16354.0
2021-06-22 15:50:00,171.8,171.98,171.74,171.88,26892.0,158.9645,159.131,158.909,159.0385,26892.0
2021-06-22 15:55:00,171.9,171.9,171.49,171.61,77258.0,159.057,159.057,158.6776,158.7887,77258.0
2021-06-23 09:30:00,171.45,171.45,171.29,171.3,8272.0,158.6406,158.6406,158.4926,158.5018,8272.0
2021-06-23 09:35:00,171.31,171.39,170.78,170.78,2651.0,158.5111,158.5851,158.0207,158.0207,2651.0
2021-06-23 09:40:00,170.81,170.94,170.73,170.94,1925.0,158.0484,158.1687,157.9744,158.1687,1925.0
2021-06-23 09:45:00,170.99,171.32,170.77,170.78,2504.0,158.215,158.5203,158.0114,158.0207,2504.0
2021-06-23 09:50:00,170.74,170.9,170.33,170.33,3773.0,157.9837,158.1317,157.6043,157.6043,3773.0
2021-06-23 09:55:00,170.21,170.86,170.21,170.84,2800.0,157.4933,158.0947,157.4933,158.0762,2800.0
2021-06-23 10:00:00,170.86,171.2,170.83,171.2,4588.0,158.0947,158.4093,158.0669,158.4093,4588.0
2021-06-23 10:05:00,171.22,171.43,171.22,171.43,2527.0,158.4278,158.6221,158.4278,158.6221,2527.0
2021-06-23 10:10:00,171.49,171.61,171.37,171.61,8013.0,158.6776,158.7887,158.5666,158.7887,8013.0
2021-06-23 10:15:00,171.65,171.65,171.45,171.5,3620.0,158.8257,158.8257,158.6406,158.6869,3620.0
2021-06-23 10:20:00,171.45,171.55,171.32,171.45,3903.0,158.6406,158.7332,158.5203,158.6406,3903.0
2021-06-23 10:25:00,171.55,171.61,171.28,171.28,4415.0,158.7332,158.7887,158.4833,158.4833,4415.0
2021-06-23 10:30:00,171.15,171.16,170.96,170.99,2210.0,158.363,158.3723,158.1872,158.215,2210.0
2021-06-23 10:35:00,170.95,171.0,170.85,170.92,2000.0,158.178,158.2242,158.0855,158.1502,2000.0
2021-06-23 10:40:00,170.92,170.96,170.83,170.92,2952.0,158.1502,158.1872,158.0669,158.1502,2952.0
2021-06-23 10:45:00,170.82,170.85,170.71,170.76,1254.0,158.0577,158.0855,157.9559,158.0022,1254.0
2021-06-23 10:50:00,170.74,171.06,170.7,170.91,5149.0,157.9837,158.2798,157.9467,158.141,5149.0
2021-06-23 10:55:00,171.0,171.47,170.95,171.32,3808.0,158.2242,158.6591,158.178,158.5203,3808.0
2021-06-23 11:00:00,171.42,171.49,171.29,171.3,4769.0,158.6129,158.6776,158.4926,158.5018,4769.0
2021-06-23 11:05:00,171.28,171.28,170.93,171.02,4621.0,158.4833,158.4833,158.1595,158.2427,4621.0
2021-06-23 11:10:00,170.95,171.02,170.77,170.81,3027.0,158.178,158.2427,158.0114,158.0484,3027.0
2021-06-23 11:15:00,170.81,170.82,170.48,170.48,2730.0,158.0484,158.0577,157.7431,157.7431,2730.0
2021-06-23 11:20:00,170.49,170.63,170.45,170.56,5164.0,157.7523,157.8819,157.7153,157.8171,5164.0
2021-06-23 11:25:00,170.6,170.87,170.57,170.72,6236.0,157.8541,158.104,157.8264,157.9652,6236.0
2021-06-23 11:30:00,170.66,170.69,170.52,170.64,1962.0,157.9096,157.9374,157.7801,157.8911,1962.0
2021-06-23 11:35:00,170.59,170.67,170.53,170.58,3812.0,157.8449,157.9189,157.7894,157.8356,3812.0
2021-06-23 11:40:00,170.6,170.75,170.6,170.74,2917.0,157.8541,157.9929,157.8541,157.9837,2917.0
2021-06-23 11:45:00,170.7,170.71,170.67,170.71,1500.0,157.9467,157.9559,157.9189,157.9559,1500.0
2021-06-23 11:50:00,170.68,170.76,170.68,170.72,2000.0,157.9282,158.0022,157.9282,157.9652,2000.0
2021-06-23 11:55:00,170.75,170.96,170.75,170.89,5301.0,157.9929,158.1872,157.9929,158.1225,5301.0
2021-06-23 12:00:00,170.86,170.98,170.79,170.98,4130.0,158.0947,158.2057,158.0299,158.2057,4130.0
2021-06-23 12:05:00,170.98,171.02,170.71,170.72,4050.0,158.2057,158.2427,157.9559,157.9652,4050.0
2021-06-23 12:10:00,170.75,170.85,170.72,170.77,2601.0,157.9929,158.0855,157.9652,158.0114,2601.0
2021-06-23 12:15:00,170.76,170.77,170.58,170.58,3502.0,158.0022,158.0114,157.8356,157.8356,3502.0
2021-06-23 12:20:00,170.63,170.73,170.63,170.7,1100.0,157.8819,157.9744,157.8819,157.9467,1100.0
2021-06-23 12:25:00,170.72,170.78,170.71,170.75,1102.0,157.9652,158.0207,157.9559,157.9929,1102.0
2021-06-23 12:30:00,170.77,170.89,170.76,170.89,500.0,158.0114,158.1225,158.0022,158.1225,500.0
2021-06-23 12:35:00,170.94,171.01,170.9,170.93,3944.0,158.1687,158.2335,158.1317,158.1595,3944.0
2021-06-23 12:40:00,170.9,170.93,170.68,170.81,2702.0,158.1317,158.1595,157.9282,158.0484,2702.0
2021-06-23 12:45:00,170.88,170.88,170.77,170.78,1268.0,158.1132,158.1132,158.0114,158.0207,1268.0
2021-06-23 12:50:00,170.79,170.83,170.71,170.72,1499.0,158.0299,158.0669,157.9559,157.9652,1499.0
2021-06-23 12:55:00,170.71,170.85,170.68,170.85,1383.0,157.9559,158.0855,157.9282,158.0855,1383.0
2021-06-23 13:00:00,170.83,170.93,170.81,170.84,2168.0,158.0669,158.1595,158.0484,158.0762,2168.0
2021-06-23 13:05:00,170.87,170.96,170.85,170.86,1830.0,158.104,158.1872,158.0855,158.0947,1830.0
2021-06-23 13:10:00,170.89,170.99,170.88,170.99,703.0,158.1225,158.215,158.1132,158.215,703.0
2021-06-23 13:15:00,171.04,171.09,171.01,171.01,1500.0,158.2613,158.3075,158.2335,158.2335,1500.0
2021-06-23 13:20:00,171.07,171.19,171.07,171.1,2381.0,158.289,158.4,158.289,158.3168,2381.0
2021-06-23 13:25:00,171.1,171.18,171.06,171.17,1739.0,158.3168,158.3908,158.2798,158.3815,1739.0
2021-06-23 13:30:00,171.11,171.2,171.11,171.2,521.0,158.326,158.4093,158.326,158.4093,521.0
2021-06-23 13:35:00,171.17,171.18,171.06,171.08,1385.0,158.3815,158.3908,158.2798,158.2983,1385.0
2021-06-23 13:40:00,171.09,171.22,171.04,171.19,1846.0,158.3075,158.4278,158.2613,158.4,1846.0
2021-06-23 13:45:00,171.17,171.17,171.06,171.11,1855.0,158.3815,158.3815,158.2798,158.326,1855.0
2021-06-23 13:50:00,171.13,171.14,171.08,171.12,1623.0,158.3445,158.3538,158.2983,158.3353,1623.0
2021-06-23 13:55:00,171.13,171.13,171.06,171.06,1800.0,158.3445,158.3445,158.2798,158.2798,1800.0
2021-06-23 14:00:00,171.06,171.12,171.04,171.04,3333.0,158.2798,158.3353,158.2613,158.2613,3333.0
2021-06-23 14:05:00,171.03,171.03,170.91,170.97,1600.0,158.252,158.252,158.141,158.1965,1600.0
2021-06-23 14:10:00,170.93,170.98,170.91,170.97,3006.0,158.1595,158.2057,158.141,158.1965,3006.0
2021-06-23 14:15:00,170.96,171.02,170.96,171.01,530.0,158.1872,158.2427,158.1872,158.2335,530.0
2021-06-23 14:20:00,170.98,170.98,170.93,170.93,2902.0,158.2057,158.2057,158.1595,158.1595,2902.0
2021-06-23 14:25:00,170.97,171.02,170.96,171.02,2059.0,158.1965,158.2427,158.1872,158.2427,2059.0
2021-06-23 14:30:00,170.99,170.99,170.86,170.9,3704.0,158.215,158.215,158.0947,158.1317,3704.0
2021-06-23 14:35:00,170.82,170.82,170.73,170.76,1320.0,158.0577,158.0577,157.9744,158.0022,1320.0
2021-06-23 14:40:00,170.74,170.75,170.62,170.64,1831.0,157.9837,157.9929,157.8726,157.8911,1831.0
2021-06-23 14:45:00,170.63,170.67,170.6,170.62,1920.0,157.8819,157.9189,157.8541,157.8726,1920.0
2021-06-23 14:50:00,170.59,170.71,170.58,170.71,2064.0,157.8449,157.9559,157.8356,157.9559,2064.0
2021-06-23 14:55:00,170.68,170.79,170.68,170.74,1020.0,157.9282,158.0299,157.9282,157.9837,1020.0
2021-06-23 15:00:00,170.74,170.82,170.69,170.69,2618.0,157.9837,158.0577,157.9374,157.9374,2618.0
2021-06-23 15:05:00,170.69,170.73,170.68,170.68,2662.0,157.9374,157.9744,157.9282,157.9282,2662.0
2021-06-23 15:10:00,170.7,170.7,170.58,170.62,1000.0,157.9467,157.9467,157.8356,157.8726,1000.0
2021-06-23 15:15:00,170.62,170.64,170.57,170.57,1100.0,157.8726,157.8911,157.8264,157.8264,1100.0
2021-06-23 15:20:00,170.58,170.59,170.56,170.58,1200.0,157.8356,157.8449,157.8171,157.8356,1200.0
2021-06-23 15:25:00,170.57,170.74,170.52,170.74,4001.0,157.8264,157.9837,157.7801,157.9837,4001.0
2021-06-23 15:30:00,170.72,170.72,170.63,170.64,4212.0,157.9652,157.9652,157.8819,157.8911,4212.0
2021-06-23 15:35:00,170.62,170.69,170.43,170.44,6357.0,157.8726,157.9374,157.6968,157.7061,6357.0
2021-06-23 15:40:00,170.41,170.49,170.3,170.3,7920.0,157.6783,157.7523,157.5765,157.5765,7920.0
2021-06-23 15:45:00,170.3,170.34,170.09,170.14,6914.0,157.5765,157.6136,157.3822,157.4285,6914.0
2021-06-23 15:50:00,170.14,170.19,169.75,169.76,29874.0,157.4285,157.4748,157.0676,157.0769,29874.0
2021-06-23 15:55:00,169.75,169.75,169.47,169.73,73956.0,157.0676,157.0676,156.8086,157.0491,73956.0
2021-06-24 09:30:00,170.49,170.74,169.77,170.28,12137.0,157.7523,157.9837,157.0861,157.558,12137.0
2021-06-24 09:35:00,169.94,169.94,169.02,169.02,5688.0,157.2434,157.2434,156.3922,156.3922,5688.0
2021-06-24 09:40:00,169.05,169.53,169.05,169.28,3181.0,156.4199,156.8641,156.4199,156.6327,3181.0
2021-06-24 09:45:00,169.35,169.58,169.17,169.36,3275.0,156.6975,156.9103,156.531,156.7068,3275.0
2021-06-24 09:50:00,169.35,169.45,169.09,169.37,7805.0,156.6975,156.79,156.4569,156.716,7805.0
2021-06-24 09:55:00,169.29,169.29,168.93,168.94,2708.0,156.642,156.642,156.3089,156.3182,2708.0
2021-06-24 10:00:00,169.04,169.21,168.75,169.19,16077.0,156.4107,156.568,156.1423,156.5495,16077.0
2021-06-24 10:05:00,169.16,169.25,168.72,168.88,5899.0,156.5217,156.605,156.1146,156.2626,5899.0
2021-06-24 10:10:00,168.94,169.27,168.83,169.18,3800.0,156.3182,156.6235,156.2164,156.5402,3800.0
2021-06-24 10:15:00,169.28,169.45,169.28,169.41,3063.0,156.6327,156.79,156.6327,156.753,3063.0
2021-06-24 10:20:00,169.48,169.77,169.32,169.77,5950.0,156.8178,157.0861,156.6698,157.0861,5950.0
2021-06-24 10:25:00,169.82,169.84,169.54,169.57,7824.0,157.1324,157.1509,156.8733,156.9011,7824.0
2021-06-24 10:30:00,169.56,169.67,169.45,169.58,5113.0,156.8918,156.9936,156.79,156.9103,5113.0
2021-06-24 10:35:00,169.61,169.61,169.44,169.45,2935.0,156.9381,156.9381,156.7808,156.79,2935.0
2021-06-24 10:40:00,169.48,169.68,169.46,169.68,2491.0,156.8178,157.0029,156.7993,157.0029,2491.0
2021-06-24 10:45:00,169.7,169.74,169.58,169.58,4590.0,157.0214,157.0584,156.9103,156.9103,4590.0
2021-06-24 10:50:00,169.62,169.82,169.62,169.66,3589.0,156.9473,157.1324,156.9473,156.9844,3589.0
2021-06-24 10:55:00,169.66,169.7,169.6,169.7,6482.0,156.9844,157.0214,156.9288,157.0214,6482.0
2021-06-24 11:00:00,169.7,169.8,169.33,169.33,5774.0,157.0214,157.1139,156.679,156.679,5774.0
2021-06-24 11:05:00,169.37,169.42,169.19,169.19,1922.0,156.716,156.7623,156.5495,156.5495,1922.0
2021-06-24 11:10:00,169.25,169.27,169.14,169.18,5081.0,156.605,156.6235,156.5032,156.5402,5081.0
2021-06-24 11:15:00,169.15,169.15,168.95,169.02,2095.0,156.5125,156.5125,156.3274,156.3922,2095.0
2021-06-24 11:20:00,169.04,169.19,168.99,169.01,3214.0,156.4107,156.5495,156.3644,156.3829,3214.0
2021-06-24 11:25:00,169.01,169.04,168.85,169.04,6348.0,156.3829,156.4107,156.2349,156.4107,6348.0
2021-06-24 11:30:00,169.05,169.37,169.04,169.23,4370.0,156.4199,156.716,156.4107,156.5865,4370.0
2021-06-24 11:35:00,169.19,169.19,169.03,169.05,2729.0,156.5495,156.5495,156.4014,156.4199,2729.0
2021-06-24 11:40:00,169.0,169.0,168.86,168.93,5326.0,156.3737,156.3737,156.2441,156.3089,5326.0
2021-06-24 11:45:00,168.94,169.11,168.94,169.07,2920.0,156.3182,156.4754,156.3182,156.4384,2920.0
2021-06-24 11:50:00,169.08,169.14,168.96,168.96,5087.0,156.4477,156.5032,156.3367,156.3367,5087.0
2021-06-24 11:55:00,169.0,169.04,168.77,168.77,2519.0,156.3737,156.4107,156.1609,156.1609,2519.0
2021-06-24 12:00:00,168.78,168.8,168.5,168.51,4827.0,156.1701,156.1886,155.911,155.9203,4827.0
2021-06-24 12:05:00,168.52,168.65,168.42,168.65,21840.0,155.9295,156.0498,155.837,156.0498,21840.0
2021-06-24 12:10:00,168.72,168.8,168.63,168.63,2018.0,156.1146,156.1886,156.0313,156.0313,2018.0
2021-06-24 12:15:00,168.58,168.64,168.48,168.64,4458.0,155.985,156.0406,155.8925,156.0406,4458.0
2021-06-24 12:20:00,168.72,168.88,168.7,168.88,2073.0,156.1146,156.2626,156.0961,156.2626,2073.0
2021-06-24 12:25:00,168.94,168.96,168.86,168.88,3662.0,156.3182,156.3367,156.2441,156.2626,3662.0
2021-06-24 12:30:00,168.89,168.92,168.79,168.9,4903.0,156.2719,156.2996,156.1794,156.2811,4903.0
2021-06-24 12:35:00,168.88,168.99,168.86,168.97,7356.0,156.2626,156.3644,156.2441,156.3459,7356.0
2021-06-24 12:40:00,169.0,169.03,168.84,168.84,5908.0,156.3737,156.4014,156.2256,156.2256,5908.0
2021-06-24 12:45:00,168.85,169.39,168.85,169.39,11566.0,156.2349,156.7345,156.2349,156.7345,11566.0
2021-06-24 12:50:00,169.46,169.68,169.42,169.68,3158.0,156.7993,157.0029,156.7623,157.0029,3158.0
2021-06-24 12:55:00,169.74,169.89,169.74,169.8,3819.0,157.0584,157.1972,157.0584,157.1139,3819.0
2021-06-24 13:00:00,169.85,169.86,169.77,169.78,4229.0,157.1602,157.1694,157.0861,157.0954,4229.0
2021-06-24 13:05:00,169.71,169.8,169.69,169.71,1965.0,157.0306,157.1139,157.0121,157.0306,1965.0
2021-06-24 13:10:00,169.81,170.13,169.81,170.13,3930.0,157.1232,157.4192,157.1232,157.4192,3930.0
2021-06-24 13:15:00,170.1,170.1,169.86,170.0,4286.0,157.3915,157.3915,157.1694,157.299,4286.0
2021-06-24 13:20:00,169.88,169.88,169.8,169.84,1677.0,157.1879,157.1879,157.1139,157.1509,1677.0
2021-06-24 13:25:00,169.81,169.81,169.63,169.67,3466.0,157.1232,157.1232,156.9566,156.9936,3466.0
2021-06-24 13:30:00,169.68,169.84,169.68,169.83,3047.0,157.0029,157.1509,157.0029,157.1417,3047.0
2021-06-24 13:35:00,169.81,169.93,169.79,169.9,3549.0,157.1232,157.2342,157.1046,157.2064,3549.0
2021-06-24 13:40:00,169.87,170.1,169.85,170.06,2434.0,157.1787,157.3915,157.1602,157.3545,2434.0
2021-06-24 13:45:00,170.05,170.06,169.93,170.05,2212.0,157.3452,157.3545,157.2342,157.3452,2212.0
2021-06-24 13:50:00,170.09,170.13,169.95,169.97,4279.0,157.3822,157.4192,157.2527,157.2712,4279.0
2021-06-24 13:55:00,170.0,170.11,169.95,170.11,4332.0,157.299,157.4007,157.2527,157.4007,4332.0
2021-06-24 14:00:00,170.09,170.09,169.99,170.02,2534.0,157.3822,157.3822,157.2897,157.3175,2534.0
2021-06-24 14:05:00,170.04,170.19,169.91,169.91,2873.0,157.336,157.4748,157.2157,157.2157,2873.0
2021-06-24 14:10:00,169.91,169.92,169.6,169.68,13033.0,157.2157,157.2249,156.9288,157.0029,13033.0
2021-06-24 14:15:00,169.79,169.83,169.67,169.67,4693.0,157.1046,157.1417,156.9936,156.9936,4693.0
2021-06-24 14:20:00,169.71,169.83,169.69,169.71,1816.0,157.0306,157.1417,157.0121,157.0306,1816.0
2021-06-24 14:25:00,169.74,169.79,169.68,169.75,2959.0,157.0584,157.1046,157.0029,157.0676,2959.0
2021-06-24 14:30:00,169.79,169.79,169.64,169.68,3368.0,157.1046,157.1046,156.9659,157.0029,3368.0
2021-06-24 14:35:00,169.68,169.71,169.66,169.68,2549.0,157.0029,157.0306,156.9844,157.0029,2549.0
2021-06-24 14:40:00,169.67,169.67,169.58,169.65,1442.0,156.9936,156.9936,156.9103,156.9751,1442.0
2021-06-24 14:45:00,169.66,169.66,169.43,169.53,4315.0,156.9844,156.9844,156.7715,156.8641,4315.0
2021-06-24 14:50:00,169.5,169.56,169.37,169.45,4636.0,156.8363,156.8918,156.716,156.79,4636.0
2021-06-24 14:55:00,169.57,169.6,169.49,169.55,3562.0,156.9011,156.9288,156.8271,156.8826,3562.0
2021-06-24 15:00:00,169.56,169.68,169.54,169.57,2266.0,156.8918,157.0029,156.8733,156.9011,2266.0
2021-06-24 15:05:00,169.61,169.62,169.55,169.55,2103.0,156.9381,156.9473,156.8826,156.8826,2103.0
2021-06-24 15:10:00,169.52,169.6,169.46,169.56,2128.0,156.8548,156.9288,156.7993,156.8918,2128.0
2021-06-24 15:15:00,169.6,169.7,169.58,169.65,4208.0,156.9288,157.0214,156.9103,156.9751,4208.0
2021-06-24 15:20:00,169.7,169.71,169.59,169.69,2911.0,157.0214,157.0306,156.9196,157.0121,2911.0
2021-06-24 15:25:00,169.65,169.71,169.62,169.66,4544.0,156.9751,157.0306,156.9473,156.9844,4544.0
2021-06-24 15:30:00,169.65,169.74,169.59,169.72,5721.0,156.9751,157.0584,156.9196,157.0399,5721.0
2021-06-24 15:35:00,169.73,169.83,169.6,169.61,11095.0,157.0491,157.1417,156.9288,156.9381,11095.0
2021-06-24 15:40:00,169.62,169.78,169.6,169.63,10156.0,156.9473,157.0954,156.9288,156.9566,10156.0
2021-06-24 15:45:00,169.61,169.69,169.54,169.67,9042.0,156.9381,157.0121,156.8733,156.9936,9042.0
2021-06-24 15:50:00,169.72,169.74,169.5,169.56,24329.0,157.0399,157.0584,156.8363,156.8918,24329.0
2021-06-24 15:55:00,169.6,169.7,169.44,169.54,56068.0,156.9288,157.0214,156.7808,156.8733,56068.0
2021-06-25 09:30:00,170.0,170.49,169.82,170.2,9740.0,157.299,157.7523,157.1324,157.484,9740.0
2021-06-25 09:35:00,170.06,170.45,169.99,170.13,3050.0,157.3545,157.7153,157.2897,157.4192,3050.0
2021-06-25 09:40:00,170.05,170.15,169.67,169.67,2776.0,157.3452,157.4377,156.9936,156.9936,2776.0
2021-06-25 09:45:00,169.75,169.88,169.64,169.88,3100.0,157.0676,157.1879,156.9659,157.1879,3100.0
2021-06-25 09:50:00,169.87,170.04,169.84,169.9,2329.0,157.1787,157.336,157.1509,157.2064,2329.0
2021-06-25 09:55:00,169.98,170.23,169.9,170.01,5206.0,157.2805,157.5118,157.2064,157.3082,5206.0
2021-06-25 10:00:00,169.88,170.12,169.66,170.12,5823.0,157.1879,157.41,156.9844,157.41,5823.0
2021-06-25 10:05:00,170.12,170.52,169.95,170.41,2718.0,157.41,157.7801,157.2527,157.6783,2718.0
2021-06-25 10:10:00,170.46,170.76,170.35,170.65,2339.0,157.7246,158.0022,157.6228,157.9004,2339.0
2021-06-25 10:15:00,170.43,170.48,170.09,170.2,3627.0,157.6968,157.7431,157.3822,157.484,3627.0
2021-06-25 10:20:00,170.05,170.14,169.88,170.14,3411.0,157.3452,157.4285,157.1879,157.4285,3411.0
2021-06-25 10:25:00,170.04,170.13,169.69,169.71,7329.0,157.336,157.4192,157.0121,157.0306,7329.0
2021-06-25 10:30:00,169.67,169.69,169.52,169.52,3079.0,156.9936,157.0121,156.8548,156.8548,3079.0
2021-06-25 10:35:00,169.5,169.64,169.46,169.64,9563.0,156.8363,156.9659,156.7993,156.9659,9563.0
2021-06-25 10:40:00,169.69,169.7,169.41,169.41,4458.0,157.0121,157.0214,156.753,156.753,4458.0
2021-06-25 10:45:00,169.4,169.66,169.36,169.55,3552.0,156.7438,156.9844,156.7068,156.8826,3552.0
2021-06-25 10:50:00,169.63,169.78,169.44,169.47,5983.0,156.9566,157.0954,156.7808,156.8086,5983.0
2021-06-25 10:55:00,169.44,169.57,169.42,169.46,4018.0,156.7808,156.9011,156.7623,156.7993,4018.0
2021-06-25 11:00:00,169.51,169.69,169.51,169.63,3048.0,156.8456,157.0121,156.8456,156.9566,3048.0
2021-06-25 11:05:00,169.57,169.57,169.42,169.43,2478.0,156.9011,156.9011,156.7623,156.7715,2478.0
2021-06-25 11:10:00,169.41,169.57,169.36,169.51,2705.0,156.753,156.9011,156.7068,156.8456,2705.0
2021-06-25 11:15:00,169.57,169.68,169.56,169.6,2604.0,156.9011,157.0029,156.8918,156.9288,2604.0
2021-06-25 11:20:00,169.57,169.62,169.45,169.46,1821.0,156.9011,156.9473,156.79,156.7993,1821.0
2021-06-25 11:25:00,169.45,169.57,169.39,169.43,3538.0,156.79,156.9011,156.7345,156.7715,3538.0
2021-06-25 11:30:00,169.43,169.43,169.18,169.32,4559.0,156.7715,156.7715,156.5402,156.6698,4559.0
2021-06-25 11:35:00,169.33,169.42,169.32,169.32,1801.0,156.679,156.7623,156.6698,156.6698,1801.0
2021-06-25 11:40:00,169.31,169.42,169.25,169.33,3535.0,156.6605,156.7623,156.605,156.679,3535.0
2021-06-25 11:45:00,169.31,169.4,169.31,169.35,2984.0,156.6605,156.7438,156.6605,156.6975,2984.0
2021-06-25 11:50:00,169.27,169.28,169.2,169.22,1716.0,156.6235,156.6327,156.5587,156.5772,1716.0
2021-06-25 11:55:00,169.22,169.25,169.17,169.23,3234.0,156.5772,156.605,156.531,156.5865,3234.0
2021-06-25 12:00:00,169.24,169.39,169.24,169.37,1934.0,156.5957,156.7345,156.5957,156.716,1934.0
2021-06-25 12:05:00,169.35,169.37,169.31,169.32,2781.0,156.6975,156.716,156.6605,156.6698,2781.0
2021-06-25 12:10:00,169.33,169.33,169.19,169.28,2645.0,156.679,156.679,156.5495,156.6327,2645.0
2021-06-25 12:15:00,169.31,169.31,169.22,169.27,4193.0,156.6605,156.6605,156.5772,156.6235,4193.0
2021-06-25 12:20:00,169.29,169.45,169.29,169.38,2693.0,156.642,156.79,156.642,156.7253,2693.0
2021-06-25 12:25:00,169.3,169.4,169.19,169.19,2729.0,156.6513,156.7438,156.5495,156.5495,2729.0
2021-06-25 12:30:00,169.23,169.63,169.23,169.6,5048.0,156.5865,156.9566,156.5865,156.9288,5048.0
2021-06-25 12:35:00,169.6,169.6,169.5,169.51,3340.0,156.9288,156.9288,156.8363,156.8456,3340.0
2021-06-25 12:40:00,169.51,169.51,169.38,169.44,2007.0,156.8456,156.8456,156.7253,156.7808,2007.0
2021-06-25 12:45:00,169.45,169.45,169.28,169.39,2514.0,156.79,156.79,156.6327,156.7345,2514.0
2021-06-25 12:50:00,169.41,169.42,169.33,169.33,1988.0,156.753,156.7623,156.679,156.679,1988.0
2021-06-25 12:55:00,169.28,169.28,169.2,169.25,747.0,156.6327,156.6327,156.5587,156.605,747.0
2021-06-25 13:00:00,169.2,169.2,169.06,169.08,1910.0,156.5587,156.5587,156.4292,156.4477,1910.0
2021-06-25 13:05:00,169.09,169.18,169.09,169.16,1569.0,156.4569,156.5402,156.4569,156.5217,1569.0
2021-06-25 13:10:00,169.18,169.24,169.12,169.12,2743.0,156.5402,156.5957,156.4847,156.4847,2743.0
2021-06-25 13:15:00,169.09,169.13,169.06,169.06,1710.0,156.4569,156.494,156.4292,156.4292,1710.0
2021-06-25 13:20:00,169.04,169.13,169.04,169.06,1284.0,156.4107,156.494,156.4107,156.4292,1284.0
2021-06-25 13:25:00,169.0,169.03,168.94,169.03,2829.0,156.3737,156.4014,156.3182,156.4014,2829.0
2021-06-25 13:30:00,169.06,169.1,169.03,169.09,2602.0,156.4292,156.4662,156.4014,156.4569,2602.0
2021-06-25 13:35:00,169.16,169.33,169.1,169.32,2943.0,156.5217,156.679,156.4662,156.6698,2943.0
2021-06-25 13:40:00,169.29,169.44,169.29,169.44,2657.0,156.642,156.7808,156.642,156.7808,2657.0
2021-06-25 13:45:00,169.49,169.59,169.45,169.55,5069.0,156.8271,156.9196,156.79,156.8826,5069.0
2021-06-25 13:50:00,169.51,169.57,169.44,169.57,1962.0,156.8456,156.9011,156.7808,156.9011,1962.0
2021-06-25 13:55:00,169.59,169.63,169.53,169.54,1552.0,156.9196,156.9566,156.8641,156.8733,1552.0
2021-06-25 14:00:00,169.53,169.53,169.34,169.42,4196.0,156.8641,156.8641,156.6883,156.7623,4196.0
2021-06-25 14:05:00,169.39,169.41,169.06,169.12,3339.0,156.7345,156.753,156.4292,156.4847,3339.0
2021-06-25 14:10:00,169.06,169.08,168.88,169.01,9167.0,156.4292,156.4477,156.2626,156.3829,9167.0
2021-06-25 14:15:00,169.01,169.1,169.0,169.09,1978.0,156.3829,156.4662,156.3737,156.4569,1978.0
2021-06-25 14:20:00,169.08,169.08,169.0,169.01,4517.0,156.4477,156.4477,156.3737,156.3829,4517.0
2021-06-25 14:25:00,168.98,168.98,168.9,168.96,2702.0,156.3552,156.3552,156.2811,156.3367,2702.0
2021-06-25 14:30:00,168.95,169.06,168.91,168.97,6222.0,156.3274,156.4292,156.2904,156.3459,6222.0
2021-06-25 14:35:00,168.98,168.98,168.79,168.79,3700.0,156.3552,156.3552,156.1794,156.1794,3700.0
2021-06-25 14:40:00,168.78,168.79,168.64,168.71,7072.0,156.1701,156.1794,156.0406,156.1053,7072.0
2021-06-25 14:45:00,168.75,168.77,168.57,168.64,7782.0,156.1423,156.1609,155.9758,156.0406,7782.0
2021-06-25 14:50:00,168.65,168.71,168.63,168.69,3863.0,156.0498,156.1053,156.0313,156.0868,3863.0
2021-06-25 14:55:00,168.69,168.7,168.55,168.59,2897.0,156.0868,156.0961,155.9573,155.9943,2897.0
2021-06-25 15:00:00,168.59,168.66,168.55,168.63,5161.0,155.9943,156.0591,155.9573,156.0313,5161.0
2021-06-25 15:05:00,168.62,168.83,168.61,168.82,3900.0,156.0221,156.2164,156.0128,156.2071,3900.0
2021-06-25 15:10:00,168.83,168.84,168.65,168.72,5461.0,156.2164,156.2256,156.0498,156.1146,5461.0
2021-06-25 15:15:00,168.71,168.76,168.69,168.69,5274.0,156.1053,156.1516,156.0868,156.0868,5274.0
2021-06-25 15:20:00,168.66,168.66,168.36,168.38,5259.0,156.0591,156.0591,155.7815,155.8,5259.0
2021-06-25 15:25:00,168.37,168.61,168.36,168.5,18063.0,155.7907,156.0128,155.7815,155.911,18063.0
2021-06-25 15:30:00,168.46,168.75,168.43,168.73,19259.0,155.874,156.1423,155.8463,156.1238,19259.0
2021-06-25 15:35:00,168.72,168.73,168.5,168.54,21951.0,156.1146,156.1238,155.911,155.948,21951.0
2021-06-25 15:40:00,168.53,168.53,168.15,168.16,20263.0,155.9388,155.9388,155.5872,155.5964,20263.0
2021-06-25 15:45:00,168.16,168.33,168.05,168.17,33304.0,155.5964,155.7537,155.4946,155.6057,33304.0
2021-06-25 15:50:00,168.04,168.13,167.43,167.48,89799.0,155.4854,155.5687,154.921,154.9672,89799.0
2021-06-25 15:55:00,167.49,168.11,166.68,167.22,287094.0,154.9765,155.5502,154.227,154.7267,287094.0
2021-06-28 09:30:00,167.86,167.86,166.34,166.47,14062.0,155.3188,155.3188,153.9124,154.0327,14062.0
2021-06-28 09:35:00,166.68,166.72,166.0,166.19,6846.0,154.227,154.264,153.5978,153.7736,6846.0
2021-06-28 09:40:00,166.12,166.23,165.76,165.91,30555.0,153.7088,153.8106,153.3757,153.5145,30555.0
2021-06-28 09:45:00,165.93,166.08,165.51,165.8,15750.0,153.533,153.6718,153.1444,153.4127,15750.0
2021-06-28 09:50:00,165.71,166.29,165.68,166.21,56660.0,153.3295,153.8661,153.3017,153.7921,56660.0
2021-06-28 09:55:00,166.18,166.66,166.17,166.53,10175.0,153.7644,154.2085,153.7551,154.0882,10175.0
2021-06-28 10:00:00,166.47,166.82,166.24,166.53,10520.0,154.0327,154.3565,153.8199,154.0882,10520.0
2021-06-28 10:05:00,166.38,166.69,166.33,166.5,22519.0,153.9494,154.2363,153.9031,154.0604,22519.0
2021-06-28 10:10:00,166.5,166.9,166.4,166.9,12445.0,154.0604,154.4306,153.9679,154.4306,12445.0
2021-06-28 10:15:00,166.97,167.15,166.69,167.12,27430.0,154.4953,154.6619,154.2363,154.6341,27430.0
2021-06-28 10:20:00,167.05,167.07,166.72,166.97,6101.0,154.5694,154.5879,154.264,154.4953,6101.0
2021-06-28 10:25:00,166.96,167.25,166.91,167.22,7574.0,154.4861,154.7544,154.4398,154.7267,7574.0
2021-06-28 10:30:00,167.19,167.22,166.88,166.91,9827.0,154.6989,154.7267,154.4121,154.4398,9827.0
2021-06-28 10:35:00,166.86,166.86,166.71,166.82,9429.0,154.3936,154.3936,154.2548,154.3565,9429.0
2021-06-28 10:40:00,166.82,167.06,166.81,167.03,5126.0,154.3565,154.5786,154.3473,154.5509,5126.0
2021-06-28 10:45:00,167.04,167.05,166.68,166.72,6697.0,154.5601,154.5694,154.227,154.264,6697.0
2021-06-28 10:50:00,166.76,167.03,166.76,166.89,8785.0,154.301,154.5509,154.301,154.4213,8785.0
2021-06-28 10:55:00,166.89,167.02,166.81,166.82,5008.0,154.4213,154.5416,154.3473,154.3565,5008.0
2021-06-28 11:00:00,166.81,167.05,166.73,167.0,7138.0,154.3473,154.5694,154.2733,154.5231,7138.0
2021-06-28 11:05:00,167.04,167.24,167.02,167.21,9167.0,154.5601,154.7452,154.5416,154.7174,9167.0
2021-06-28 11:10:00,167.18,167.23,166.8,167.05,9516.0,154.6896,154.7359,154.338,154.5694,9516.0
2021-06-28 11:15:00,167.16,167.16,166.69,166.73,8628.0,154.6711,154.6711,154.2363,154.2733,8628.0
2021-06-28 11:20:00,166.71,166.81,166.58,166.59,5417.0,154.2548,154.3473,154.1345,154.1437,5417.0
2021-06-28 11:25:00,166.59,166.59,166.18,166.22,10657.0,154.1437,154.1437,153.7644,153.8014,10657.0
2021-06-28 11:30:00,166.2,166.35,166.14,166.19,8230.0,153.7829,153.9217,153.7273,153.7736,8230.0
2021-06-28 11:35:00,166.18,166.24,166.09,166.09,5392.0,153.7644,153.8199,153.6811,153.6811,5392.0
2021-06-28 11:40:00,166.08,166.22,166.06,166.16,11280.0,153.6718,153.8014,153.6533,153.7459,11280.0
2021-06-28 11:45:00,166.12,166.2,166.09,166.18,19083.0,153.7088,153.7829,153.6811,153.7644,19083.0
2021-06-28 11:50:00,166.18,166.51,166.12,166.43,25783.0,153.7644,154.0697,153.7088,153.9957,25783.0
2021-06-28 11:55:00,166.42,166.78,166.42,166.78,11109.0,153.9864,154.3195,153.9864,154.3195,11109.0
2021-06-28 12:00:00,166.81,167.06,166.81,167.04,13097.0,154.3473,154.5786,154.3473,154.5601,13097.0
2021-06-28 12:05:00,167.02,167.32,167.0,167.21,7702.0,154.5416,154.8192,154.5231,154.7174,7702.0
2021-06-28 12:10:00,167.23,167.25,167.11,167.24,7422.0,154.7359,154.7544,154.6249,154.7452,7422.0
2021-06-28 12:15:00,167.28,167.33,167.25,167.27,4909.0,154.7822,154.8284,154.7544,154.7729,4909.0
2021-06-28 12:20:00,167.27,167.69,167.23,167.62,20311.0,154.7729,155.1615,154.7359,155.0968,20311.0
2021-06-28 12:25:00,167.58,167.83,167.56,167.71,20550.0,155.0598,155.2911,155.0413,155.18,20550.0
2021-06-28 12:30:00,167.75,167.75,167.33,167.64,7610.0,155.2171,155.2171,154.8284,155.1153,7610.0
2021-06-28 12:35:00,167.57,167.68,167.5,167.68,2242.0,155.0505,155.1523,154.9857,155.1523,2242.0
2021-06-28 12:40:00,167.67,167.67,167.54,167.61,5672.0,155.143,155.143,155.0227,155.0875,5672.0
2021-06-28 12:45:00,167.64,167.64,167.47,167.49,6441.0,155.1153,155.1153,154.958,154.9765,6441.0
2021-06-28 12:50:00,167.51,167.73,167.46,167.73,9032.0,154.995,155.1986,154.9487,155.1986,9032.0
2021-06-28 12:55:00,167.71,167.89,167.71,167.73,6795.0,155.18,155.3466,155.18,155.1986,6795.0
2021-06-28 13:00:00,167.75,167.75,167.42,167.46,8785.0,155.2171,155.2171,154.9117,154.9487,8785.0
2021-06-28 13:05:00,167.45,167.72,167.45,167.67,6324.0,154.9395,155.1893,154.9395,155.143,6324.0
2021-06-28 13:10:00,167.67,167.85,167.67,167.84,9460.0,155.143,155.3096,155.143,155.3003,9460.0
2021-06-28 13:15:00,167.83,167.97,167.78,167.86,6626.0,155.2911,155.4206,155.2448,155.3188,6626.0
2021-06-28 13:20:00,167.94,167.95,167.85,167.86,5759.0,155.3929,155.4021,155.3096,155.3188,5759.0
2021-06-28 13:25:00,167.84,167.87,167.7,167.81,7035.0,155.3003,155.3281,155.1708,155.2726,7035.0
2021-06-28 13:30:00,167.81,167.93,167.69,167.83,10308.0,155.2726,155.3836,155.1615,155.2911,10308.0
2021-06-28 13:35:00,167.83,167.86,167.62,167.68,11912.0,155.2911,155.3188,155.0968,155.1523,11912.0
2021-06-28 13:40:00,167.69,167.84,167.65,167.66,5021.0,155.1615,155.3003,155.1245,155.1338,5021.0
2021-06-28 13:45:00,167.65,167.65,167.47,167.63,22280.0,155.1245,155.1245,154.958,155.106,22280.0
2021-06-28 13:50:00,167.66,167.86,167.63,167.78,11573.0,155.1338,155.3188,155.106,155.2448,11573.0
2021-06-28 13:55:00,167.78,167.87,167.66,167.77,16049.0,155.2448,155.3281,155.1338,155.2356,16049.0
2021-06-28 14:00:00,167.78,167.85,167.65,167.65,20669.0,155.2448,155.3096,155.1245,155.1245,20669.0
2021-06-28 14:05:00,167.67,167.67,167.41,167.43,18277.0,155.143,155.143,154.9025,154.921,18277.0
2021-06-28 14:10:00,167.43,167.44,167.3,167.34,8538.0,154.921,154.9302,154.8007,154.8377,8538.0
2021-06-28 14:15:00,167.35,167.44,167.18,167.44,34623.0,154.8469,154.9302,154.6896,154.9302,34623.0
2021-06-28 14:20:00,167.44,167.85,167.39,167.85,11412.0,154.9302,155.3096,154.884,155.3096,11412.0
2021-06-28 14:25:00,167.85,168.09,167.81,168.03,9823.0,155.3096,155.5317,155.2726,155.4761,9823.0
2021-06-28 14:30:00,168.06,168.06,167.68,167.77,14364.0,155.5039,155.5039,155.1523,155.2356,14364.0
2021-06-28 14:35:00,167.72,167.78,167.68,167.74,5047.0,155.1893,155.2448,155.1523,155.2078,5047.0
2021-06-28 14:40:00,167.72,167.82,167.65,167.68,6623.0,155.1893,155.2818,155.1245,155.1523,6623.0
2021-06-28 14:45:00,167.71,167.88,167.68,167.88,5616.0,155.18,155.3373,155.1523,155.3373,5616.0
2021-06-28 14:50:00,167.92,167.92,167.57,167.59,6873.0,155.3744,155.3744,155.0505,155.069,6873.0
2021-06-28 14:55:00,167.59,167.7,167.46,167.48,9512.0,155.069,155.1708,154.9487,154.9672,9512.0
2021-06-28 15:00:00,167.54,167.6,167.35,167.42,7826.0,155.0227,155.0783,154.8469,154.9117,7826.0
2021-06-28 15:05:00,167.43,167.51,167.29,167.44,8922.0,154.921,154.995,154.7914,154.9302,8922.0
2021-06-28 15:10:00,167.41,167.52,167.26,167.47,7187.0,154.9025,155.0042,154.7637,154.958,7187.0
2021-06-28 15:15:00,167.45,167.53,167.37,167.42,12887.0,154.9395,155.0135,154.8654,154.9117,12887.0
2021-06-28 15:20:00,167.43,167.7,167.43,167.7,12341.0,154.921,155.1708,154.921,155.1708,12341.0
2021-06-28 15:25:00,167.69,167.78,167.63,167.66,13118.0,155.1615,155.2448,155.106,155.1338,13118.0
2021-06-28 15:30:00,167.7,167.79,167.65,167.73,19431.0,155.1708,155.2541,155.1245,155.1986,19431.0
2021-06-28 15:35:00,167.74,167.9,167.74,167.87,16792.0,155.2078,155.3559,155.2078,155.3281,16792.0
2021-06-28 15:40:00,167.89,167.98,167.77,167.87,21427.0,155.3466,155.4299,155.2356,155.3281,21427.0
2021-06-28 15:45:00,167.87,168.3,167.15,168.3,63688.0,155.3281,155.726,154.6619,155.726,63688.0
2021-06-28 15:50:00,168.33,168.58,168.27,168.46,52882.0,155.7537,155.985,155.6982,155.874,52882.0
2021-06-28 15:55:00,168.45,168.48,168.15,168.47,105949.0,155.8648,155.8925,155.5872,155.8833,105949.0
2021-06-29 09:30:00,169.54,170.85,169.37,169.99,34386.0,156.8733,158.0855,156.716,157.2897,34386.0
2021-06-29 09:35:00,169.98,170.06,169.43,169.52,5620.0,157.2805,157.3545,156.7715,156.8548,5620.0
2021-06-29 09:40:00,169.65,169.65,168.96,169.19,23421.0,156.9751,156.9751,156.3367,156.5495,23421.0
2021-06-29 09:45:00,169.26,169.82,169.25,169.47,19283.0,156.6142,157.1324,156.605,156.8086,19283.0
2021-06-29 09:50:00,169.59,169.94,169.39,169.87,14455.0,156.9196,157.2434,156.7345,157.1787,14455.0
2021-06-29 09:55:00,169.9,170.11,169.65,169.95,5850.0,157.2064,157.4007,156.9751,157.2527,5850.0
2021-06-29 10:00:00,170.07,170.11,169.38,169.78,6969.0,157.3637,157.4007,156.7253,157.0954,6969.0
2021-06-29 10:05:00,169.99,170.01,169.72,169.78,3874.0,157.2897,157.3082,157.0399,157.0954,3874.0
2021-06-29 10:10:00,169.88,169.88,169.5,169.5,4040.0,157.1879,157.1879,156.8363,156.8363,4040.0
2021-06-29 10:15:00,169.59,169.76,169.41,169.45,3616.0,156.9196,157.0769,156.753,156.79,3616.0
2021-06-29 10:20:00,169.43,169.44,169.27,169.31,4695.0,156.7715,156.7808,156.6235,156.6605,4695.0
2021-06-29 10:25:00,169.33,169.56,169.33,169.45,6212.0,156.679,156.8918,156.679,156.79,6212.0
2021-06-29 10:30:00,169.44,169.57,169.35,169.42,4484.0,156.7808,156.9011,156.6975,156.7623,4484.0
2021-06-29 10:35:00,169.36,169.41,168.97,169.04,5704.0,156.7068,156.753,156.3459,156.4107,5704.0
2021-06-29 10:40:00,169.05,169.07,168.78,168.78,2325.0,156.4199,156.4384,156.1701,156.1701,2325.0
2021-06-29 10:45:00,168.81,168.93,168.75,168.88,6764.0,156.1979,156.3089,156.1423,156.2626,6764.0
2021-06-29 10:50:00,168.87,168.87,168.74,168.86,6582.0,156.2534,156.2534,156.1331,156.2441,6582.0
2021-06-29 10:55:00,168.9,169.12,168.9,169.07,6356.0,156.2811,156.4847,156.2811,156.4384,6356.0
2021-06-29 11:00:00,169.0,169.07,168.75,169.01,6078.0,156.3737,156.4384,156.1423,156.3829,6078.0
2021-06-29 11:05:00,169.13,169.14,168.81,169.0,5362.0,156.494,156.5032,156.1979,156.3737,5362.0
2021-06-29 11:10:00,168.96,169.16,168.9,168.95,5146.0,156.3367,156.5217,156.2811,156.3274,5146.0
2021-06-29 11:15:00,168.96,169.39,168.94,169.31,2828.0,156.3367,156.7345,156.3182,156.6605,2828.0
2021-06-29 11:20:00,169.25,169.44,169.25,169.31,4491.0,156.605,156.7808,156.605,156.6605,4491.0
2021-06-29 11:25:00,169.28,169.28,169.15,169.15,1402.0,156.6327,156.6327,156.5125,156.5125,1402.0
2021-06-29 11:30:00,169.1,169.1,168.88,168.92,3021.0,156.4662,156.4662,156.2626,156.2996,3021.0
2021-06-29 11:35:00,168.93,168.99,168.87,168.89,2070.0,156.3089,156.3644,156.2534,156.2719,2070.0
2021-06-29 11:40:00,168.85,168.94,168.81,168.81,3832.0,156.2349,156.3182,156.1979,156.1979,3832.0
2021-06-29 11:45:00,168.85,168.95,168.82,168.89,2903.0,156.2349,156.3274,156.2071,156.2719,2903.0
2021-06-29 11:50:00,168.81,168.97,168.72,168.75,4825.0,156.1979,156.3459,156.1146,156.1423,4825.0
2021-06-29 11:55:00,168.77,168.99,168.77,168.99,9992.0,156.1609,156.3644,156.1609,156.3644,9992.0
2021-06-29 12:00:00,168.99,169.06,168.99,169.02,3343.0,156.3644,156.4292,156.3644,156.3922,3343.0
2021-06-29 12:05:00,169.06,169.06,168.87,168.96,2291.0,156.4292,156.4292,156.2534,156.3367,2291.0
2021-06-29 12:10:00,168.95,168.99,168.8,168.83,2591.0,156.3274,156.3644,156.1886,156.2164,2591.0
2021-06-29 12:15:00,168.86,168.88,168.78,168.81,3670.0,156.2441,156.2626,156.1701,156.1979,3670.0
2021-06-29 12:20:00,168.82,168.92,168.75,168.86,6350.0,156.2071,156.2996,156.1423,156.2441,6350.0
2021-06-29 12:25:00,168.83,168.95,168.79,168.95,3356.0,156.2164,156.3274,156.1794,156.3274,3356.0
2021-06-29 12:30:00,168.92,169.01,168.82,168.82,3905.0,156.2996,156.3829,156.2071,156.2071,3905.0
2021-06-29 12:35:00,168.75,168.9,168.75,168.86,2943.0,156.1423,156.2811,156.1423,156.2441,2943.0
2021-06-29 12:40:00,168.86,168.91,168.75,168.75,3992.0,156.2441,156.2904,156.1423,156.1423,3992.0
2021-06-29 12:45:00,168.78,168.81,168.73,168.78,7516.0,156.1701,156.1979,156.1238,156.1701,7516.0
2021-06-29 12:50:00,168.75,168.75,168.5,168.5,5853.0,156.1423,156.1423,155.911,155.911,5853.0
2021-06-29 12:55:00,168.5,168.8,168.5,168.66,4858.0,155.911,156.1886,155.911,156.0591,4858.0
2021-06-29 13:00:00,168.67,168.75,168.51,168.54,2556.0,156.0683,156.1423,155.9203,155.948,2556.0
2021-06-29 13:05:00,168.52,168.54,168.47,168.47,3433.0,155.9295,155.948,155.8833,155.8833,3433.0
2021-06-29 13:10:00,168.47,168.49,168.43,168.47,1441.0,155.8833,155.9018,155.8463,155.8833,1441.0
2021-06-29 13:15:00,168.47,168.52,168.46,168.48,3400.0,155.8833,155.9295,155.874,155.8925,3400.0
2021-06-29 13:20:00,168.47,168.47,168.39,168.41,1560.0,155.8833,155.8833,155.8092,155.8277,1560.0
2021-06-29 13:25:00,168.42,168.42,168.35,168.37,3015.0,155.837,155.837,155.7722,155.7907,3015.0
2021-06-29 13:30:00,168.39,168.47,168.37,168.38,3782.0,155.8092,155.8833,155.7907,155.8,3782.0
2021-06-29 13:35:00,168.41,168.49,168.38,168.42,5018.0,155.8277,155.9018,155.8,155.837,5018.0
2021-06-29 13:40:00,168.44,168.49,168.4,168.49,2120.0,155.8555,155.9018,155.8185,155.9018,2120.0
2021-06-29 13:45:00,168.5,168.55,168.49,168.5,16924.0,155.911,155.9573,155.9018,155.911,16924.0
2021-06-29 13:50:00,168.49,168.69,168.49,168.69,2474.0,155.9018,156.0868,155.9018,156.0868,2474.0
2021-06-29 13:55:00,168.75,168.77,168.62,168.62,3711.0,156.1423,156.1609,156.0221,156.0221,3711.0
2021-06-29 14:00:00,168.6,168.65,168.51,168.64,3314.0,156.0036,156.0498,155.9203,156.0406,3314.0
2021-06-29 14:05:00,168.63,168.8,168.6,168.8,7009.0,156.0313,156.1886,156.0036,156.1886,7009.0
2021-06-29 14:10:00,168.82,168.84,168.63,168.65,4777.0,156.2071,156.2256,156.0313,156.0498,4777.0
2021-06-29 14:15:00,168.66,168.74,168.55,168.58,3043.0,156.0591,156.1331,155.9573,155.985,3043.0
2021-06-29 14:20:00,168.56,168.59,168.49,168.49,2141.0,155.9665,155.9943,155.9018,155.9018,2141.0
2021-06-29 14:25:00,168.52,168.53,168.45,168.46,3613.0,155.9295,155.9388,155.8648,155.874,3613.0
2021-06-29 14:30:00,168.43,168.45,168.23,168.23,2507.0,155.8463,155.8648,155.6612,155.6612,2507.0
2021-06-29 14:35:00,168.24,168.27,168.08,168.08,1704.0,155.6704,155.6982,155.5224,155.5224,1704.0
2021-06-29 14:40:00,168.05,168.1,168.0,168.08,1900.0,155.4946,155.5409,155.4484,155.5224,1900.0
2021-06-29 14:45:00,168.07,168.09,167.98,168.02,3195.0,155.5132,155.5317,155.4299,155.4669,3195.0
2021-06-29 14:50:00,168.07,168.11,168.06,168.11,2227.0,155.5132,155.5502,155.5039,155.5502,2227.0
2021-06-29 14:55:00,168.16,168.25,168.13,168.19,4095.0,155.5964,155.6797,155.5687,155.6242,4095.0
2021-06-29 15:00:00,168.2,168.33,168.18,168.25,6930.0,155.6334,155.7537,155.6149,155.6797,6930.0
2021-06-29 15:05:00,168.25,168.3,168.18,168.2,4862.0,155.6797,155.726,155.6149,155.6334,4862.0
2021-06-29 15:10:00,168.22,168.42,168.22,168.31,34157.0,155.6519,155.837,155.6519,155.7352,34157.0
2021-06-29 15:15:00,168.24,168.4,168.17,168.39,5988.0,155.6704,155.8185,155.6057,155.8092,5988.0
2021-06-29 15:20:00,168.38,168.41,168.26,168.26,3415.0,155.8,155.8277,155.689,155.689,3415.0
2021-06-29 15:25:00,168.26,168.31,168.26,168.27,1600.0,155.689,155.7352,155.689,155.6982,1600.0
2021-06-29 15:30:00,168.26,168.26,168.09,168.14,4894.0,155.689,155.689,155.5317,155.5779,4894.0
2021-06-29 15:35:00,168.15,168.15,168.0,168.13,11232.0,155.5872,155.5872,155.4484,155.5687,11232.0
2021-06-29 15:40:00,168.11,168.17,168.06,168.06,9086.0,155.5502,155.6057,155.5039,155.5039,9086.0
2021-06-29 15:45:00,168.07,168.19,168.07,168.13,11677.0,155.5132,155.6242,155.5132,155.5687,11677.0
2021-06-29 15:50:00,168.14,168.36,168.13,168.26,21221.0,155.5779,155.7815,155.5687,155.689,21221.0
2021-06-29 15:55:00,168.26,168.57,168.25,168.57,57263.0,155.689,155.9758,155.6797,155.9758,57263.0
2021-06-30 09:30:00,167.86,168.04,167.58,167.83,12008.0,155.3188,155.4854,155.0598,155.2911,12008.0
2021-06-30 09:35:00,167.75,168.47,167.75,168.45,1711.0,155.2171,155.8833,155.2171,155.8648,1711.0
2021-06-30 09:40:00,168.55,169.05,168.39,168.39,4177.0,155.9573,156.4199,155.8092,155.8092,4177.0
2021-06-30 09:45:00,168.36,168.55,168.08,168.55,4281.0,155.7815,155.9573,155.5224,155.9573,4281.0
2021-06-30 09:50:00,168.71,168.71,168.44,168.44,3998.0,156.1053,156.1053,155.8555,155.8555,3998.0
2021-06-30 09:55:00,168.51,168.86,168.51,168.86,1500.0,155.9203,156.2441,155.9203,156.2441,1500.0
2021-06-30 10:00:00,168.85,168.86,168.51,168.58,8338.0,156.2349,156.2441,155.9203,155.985,8338.0
2021-06-30 10:05:00,168.49,168.81,168.47,168.81,2412.0,155.9018,156.1979,155.8833,156.1979,2412.0
2021-06-30 10:10:00,168.82,169.54,168.82,168.91,39069.0,156.2071,156.8733,156.2071,156.2904,39069.0
2021-06-30 10:15:00,168.9,169.11,168.86,168.91,5927.0,156.2811,156.4754,156.2441,156.2904,5927.0
2021-06-30 10:20:00,168.86,169.0,168.73,168.86,3528.0,156.2441,156.3737,156.1238,156.2441,3528.0
2021-06-30 10:25:00,168.97,169.01,168.73,168.81,4453.0,156.3459,156.3829,156.1238,156.1979,4453.0
2021-06-30 10:30:00,168.84,169.0,168.79,168.92,4351.0,156.2256,156.3737,156.1794,156.2996,4351.0
2021-06-30 10:35:00,168.89,169.0,168.78,169.0,5001.0,156.2719,156.3737,156.1701,156.3737,5001.0
2021-06-30 10:40:00,169.01,169.06,168.95,169.02,11764.0,156.3829,156.4292,156.3274,156.3922,11764.0
2021-06-30 10:45:00,169.02,169.33,168.85,169.17,5590.0,156.3922,156.679,156.2349,156.531,5590.0
2021-06-30 10:50:00,169.04,169.04,168.56,168.68,6894.0,156.4107,156.4107,155.9665,156.0776,6894.0
2021-06-30 10:55:00,168.62,168.73,168.56,168.73,1203.0,156.0221,156.1238,155.9665,156.1238,1203.0
2021-06-30 11:00:00,168.65,168.74,168.58,168.64,5139.0,156.0498,156.1331,155.985,156.0406,5139.0
2021-06-30 11:05:00,168.62,168.64,168.48,168.61,12217.0,156.0221,156.0406,155.8925,156.0128,12217.0
2021-06-30 11:10:00,168.65,168.78,168.63,168.78,3027.0,156.0498,156.1701,156.0313,156.1701,3027.0
2021-06-30 11:15:00,168.75,168.87,168.75,168.86,2039.0,156.1423,156.2534,156.1423,156.2441,2039.0
2021-06-30 11:20:00,168.82,168.94,168.77,168.87,3852.0,156.2071,156.3182,156.1609,156.2534,3852.0
2021-06-30 11:25:00,168.86,168.89,168.57,168.72,4221.0,156.2441,156.2719,155.9758,156.1146,4221.0
2021-06-30 11:30:00,168.66,168.66,168.43,168.43,1339.0,156.0591,156.0591,155.8463,155.8463,1339.0
2021-06-30 11:35:00,168.45,168.6,168.43,168.5,2469.0,155.8648,156.0036,155.8463,155.911,2469.0
2021-06-30 11:40:00,168.46,168.63,168.45,168.63,2727.0,155.874,156.0313,155.8648,156.0313,2727.0
2021-06-30 11:45:00,168.61,168.61,168.39,168.4,2331.0,156.0128,156.0128,155.8092,155.8185,2331.0
2021-06-30 11:50:00,168.29,168.29,168.08,168.19,3169.0,155.7167,155.7167,155.5224,155.6242,3169.0
2021-06-30 11:55:00,168.22,168.33,168.16,168.27,3754.0,155.6519,155.7537,155.5964,155.6982,3754.0
2021-06-30 12:00:00,168.25,168.56,168.22,168.56,1451.0,155.6797,155.9665,155.6519,155.9665,1451.0
2021-06-30 12:05:00,168.54,168.54,168.28,168.33,2133.0,155.948,155.948,155.7075,155.7537,2133.0
2021-06-30 12:10:00,168.35,168.51,168.35,168.46,3711.0,155.7722,155.9203,155.7722,155.874,3711.0
2021-06-30 12:15:00,168.49,168.64,168.48,168.64,727.0,155.9018,156.0406,155.8925,156.0406,727.0
2021-06-30 12:20:00,168.61,168.78,168.56,168.78,3241.0,156.0128,156.1701,155.9665,156.1701,3241.0
2021-06-30 12:25:00,168.75,168.9,168.75,168.9,1270.0,156.1423,156.2811,156.1423,156.2811,1270.0
2021-06-30 12:30:00,168.93,169.03,168.93,169.0,3708.0,156.3089,156.4014,156.3089,156.3737,3708.0
2021-06-30 12:35:00,169.0,169.01,168.9,169.01,3043.0,156.3737,156.3829,156.2811,156.3829,3043.0
2021-06-30 12:40:00,169.0,169.17,168.92,169.12,9619.0,156.3737,156.531,156.2996,156.4847,9619.0
2021-06-30 12:45:00,169.11,169.12,168.98,168.98,3149.0,156.4754,156.4847,156.3552,156.3552,3149.0
2021-06-30 12:50:00,168.97,169.2,168.93,169.2,4460.0,156.3459,156.5587,156.3089,156.5587,4460.0
2021-06-30 12:55:00,169.17,169.18,169.11,169.11,7815.0,156.531,156.5402,156.4754,156.4754,7815.0
2021-06-30 13:00:00,169.16,169.16,168.97,169.0,2598.0,156.5217,156.5217,156.3459,156.3737,2598.0
2021-06-30 13:05:00,168.98,169.16,168.9,169.02,16452.0,156.3552,156.5217,156.2811,156.3922,16452.0
2021-06-30 13:10:00,168.97,168.97,168.68,168.75,6416.0,156.3459,156.3459,156.0776,156.1423,6416.0
2021-06-30 13:15:00,168.78,168.86,168.7,168.7,3715.0,156.1701,156.2441,156.0961,156.0961,3715.0
2021-06-30 13:20:00,168.71,168.77,168.65,168.77,3283.0,156.1053,156.1609,156.0498,156.1609,3283.0
2021-06-30 13:25:00,168.8,168.8,168.63,168.71,3484.0,156.1886,156.1886,156.0313,156.1053,3484.0
2021-06-30 13:30:00,168.72,168.77,168.72,168.74,2499.0,156.1146,156.1609,156.1146,156.1331,2499.0
2021-06-30 13:35:00,168.8,168.88,168.78,168.88,4476.0,156.1886,156.2626,156.1701,156.2626,4476.0
2021-06-30 13:40:00,168.82,168.82,168.72,168.78,1934.0,156.2071,156.2071,156.1146,156.1701,1934.0
2021-06-30 13:45:00,168.87,168.87,168.68,168.71,2260.0,156.2534,156.2534,156.0776,156.1053,2260.0
2021-06-30 13:50:00,168.68,168.68,168.62,168.64,768.0,156.0776,156.0776,156.0221,156.0406,768.0
2021-06-30 13:55:00,168.69,168.69,168.63,168.68,3441.0,156.0868,156.0868,156.0313,156.0776,3441.0
2021-06-30 14:00:00,168.65,168.68,168.6,168.68,3684.0,156.0498,156.0776,156.0036,156.0776,3684.0
2021-06-30 14:05:00,168.66,168.77,168.64,168.74,2728.0,156.0591,156.1609,156.0406,156.1331,2728.0
2021-06-30 14:10:00,168.8,168.88,168.76,168.88,4318.0,156.1886,156.2626,156.1516,156.2626,4318.0
2021-06-30 14:15:00,168.88,168.94,168.84,168.92,2332.0,156.2626,156.3182,156.2256,156.2996,2332.0
2021-06-30 14:20:00,168.86,168.87,168.83,168.83,779.0,156.2441,156.2534,156.2164,156.2164,779.0
2021-06-30 14:25:00,168.87,169.02,168.86,169.02,31331.0,156.2534,156.3922,156.2441,156.3922,31331.0
2021-06-30 14:30:00,169.02,169.02,168.83,168.85,5322.0,156.3922,156.3922,156.2164,156.2349,5322.0
2021-06-30 14:35:00,168.82,168.98,168.81,168.89,5963.0,156.2071,156.3552,156.1979,156.2719,5963.0
2021-06-30 14:40:00,168.88,168.96,168.86,168.95,2303.0,156.2626,156.3367,156.2441,156.3274,2303.0
2021-06-30 14:45:00,168.94,169.11,168.93,169.1,3418.0,156.3182,156.4754,156.3089,156.4662,3418.0
2021-06-30 14:50:00,169.07,169.08,168.9,168.95,13939.0,156.4384,156.4477,156.2811,156.3274,13939.0
2021-06-30 14:55:00,168.97,169.14,168.97,169.06,7438.0,156.3459,156.5032,156.3459,156.4292,7438.0
2021-06-30 15:00:00,169.03,169.08,168.95,168.97,3331.0,156.4014,156.4477,156.3274,156.3459,3331.0
2021-06-30 15:05:00,169.0,169.06,168.98,169.04,3461.0,156.3737,156.4292,156.3552,156.4107,3461.0
2021-06-30 15:10:00,169.07,169.11,169.04,169.09,2483.0,156.4384,156.4754,156.4107,156.4569,2483.0
2021-06-30 15:15:00,169.1,169.17,169.08,169.12,3828.0,156.4662,156.531,156.4477,156.4847,3828.0
2021-06-30 15:20:00,169.15,169.39,169.15,169.36,6873.0,156.5125,156.7345,156.5125,156.7068,6873.0
2021-06-30 15:25:00,169.34,169.4,169.28,169.4,7502.0,156.6883,156.7438,156.6327,156.7438,7502.0
2021-06-30 15:30:00,169.34,169.44,169.23,169.44,7540.0,156.6883,156.7808,156.5865,156.7808,7540.0
2021-06-30 15:35:00,169.41,169.67,169.4,169.65,16492.0,156.753,156.9936,156.7438,156.9751,16492.0
2021-06-30 15:40:00,169.64,169.72,169.52,169.61,32500.0,156.9659,157.0399,156.8548,156.9381,32500.0
2021-06-30 15:45:00,169.59,169.71,169.55,169.65,19753.0,156.9196,157.0306,156.8826,156.9751,19753.0
2021-06-30 15:50:00,169.65,170.09,169.54,170.05,44024.0,156.9751,157.3822,156.8733,157.3452,44024.0
2021-06-30 15:55:00,170.06,170.1,169.63,169.74,129960.0,157.3545,157.3915,156.9566,157.0584,129960.0
2021-07-01 09:30:00,170.95,171.38,169.83,170.34,19929.0,158.178,158.5759,157.1417,157.6136,19929.0
2021-07-01 09:35:00,170.33,170.33,169.21,169.49,9859.0,157.6043,157.6043,156.568,156.8271,9859.0
2021-07-01 09:40:00,169.19,169.45,169.14,169.43,3332.0,156.5495,156.79,156.5032,156.7715,3332.0
2021-07-01 09:45:00,169.57,169.81,169.27,169.69,4455.0,156.9011,157.1232,156.6235,157.0121,4455.0
2021-07-01 09:50:00,169.77,169.84,169.46,169.67,6239.0,157.0861,157.1509,156.7993,156.9936,6239.0
2021-07-01 09:55:00,169.72,169.95,169.58,169.63,7280.0,157.0399,157.2527,156.9103,156.9566,7280.0
2021-07-01 10:00:00,169.59,169.6,169.25,169.43,15748.0,156.9196,156.9288,156.605,156.7715,15748.0
2021-07-01 10:05:00,169.7,170.13,169.64,170.13,2200.0,157.0214,157.4192,156.9659,157.4192,2200.0
2021-07-01 10:10:00,170.11,170.11,169.75,169.9,13853.0,157.4007,157.4007,157.0676,157.2064,13853.0
2021-07-01 10:15:00,169.99,170.41,169.94,170.41,3710.0,157.2897,157.6783,157.2434,157.6783,3710.0
2021-07-01 10:20:00,170.34,170.58,170.33,170.58,7733.0,157.6136,157.8356,157.6043,157.8356,7733.0
2021-07-01 10:25:00,170.55,170.69,170.28,170.36,8778.0,157.8079,157.9374,157.558,157.6321,8778.0
2021-07-01 10:30:00,170.28,170.57,170.28,170.42,3458.0,157.558,157.8264,157.558,157.6876,3458.0
2021-07-01 10:35:00,170.44,170.56,170.31,170.56,10068.0,157.7061,157.8171,157.5858,157.8171,10068.0
2021-07-01 10:40:00,170.55,170.85,170.55,170.84,4637.0,157.8079,158.0855,157.8079,158.0762,4637.0
2021-07-01 10:45:00,170.88,170.93,170.79,170.93,6260.0,158.1132,158.1595,158.0299,158.1595,6260.0
2021-07-01 10:50:00,170.89,171.03,170.84,170.96,6338.0,158.1225,158.252,158.0762,158.1872,6338.0
2021-07-01 10:55:00,170.91,171.15,170.89,171.0,10808.0,158.141,158.363,158.1225,158.2242,10808.0
2021-07-01 11:00:00,171.0,171.0,170.8,170.94,1612.0,158.2242,158.2242,158.0392,158.1687,1612.0
2021-07-01 11:05:00,170.92,171.14,170.87,170.99,6732.0,158.1502,158.3538,158.104,158.215,6732.0
2021-07-01 11:10:00,171.04,171.05,170.89,170.9,3325.0,158.2613,158.2705,158.1225,158.1317,3325.0
2021-07-01 11:15:00,170.97,171.02,170.9,170.94,2594.0,158.1965,158.2427,158.1317,158.1687,2594.0
2021-07-01 11:20:00,170.99,171.35,170.97,171.35,6300.0,158.215,158.5481,158.1965,158.5481,6300.0
2021-07-01 11:25:00,171.35,171.38,171.23,171.31,3313.0,158.5481,158.5759,158.4371,158.5111,3313.0
2021-07-01 11:30:00,171.3,171.35,171.14,171.14,2731.0,158.5018,158.5481,158.3538,158.3538,2731.0
2021-07-01 11:35:00,171.16,171.16,170.95,170.95,5392.0,158.3723,158.3723,158.178,158.178,5392.0
2021-07-01 11:40:00,170.94,170.94,170.73,170.77,1704.0,158.1687,158.1687,157.9744,158.0114,1704.0
2021-07-01 11:45:00,170.83,170.83,170.61,170.62,2018.0,158.0669,158.0669,157.8634,157.8726,2018.0
2021-07-01 11:50:00,170.56,170.62,170.5,170.5,772.0,157.8171,157.8726,157.7616,157.7616,772.0
2021-07-01 11:55:00,170.49,170.52,170.37,170.52,3753.0,157.7523,157.7801,157.6413,157.7801,3753.0
2021-07-01 12:00:00,170.52,170.66,170.46,170.64,2641.0,157.7801,157.9096,157.7246,157.8911,2641.0
2021-07-01 12:05:00,170.65,170.68,170.51,170.56,3297.0,157.9004,157.9282,157.7709,157.8171,3297.0
2021-07-01 12:10:00,170.61,170.64,170.35,170.35,2427.0,157.8634,157.8911,157.6228,157.6228,2427.0
2021-07-01 12:15:00,170.4,170.49,170.38,170.47,1992.0,157.6691,157.7523,157.6506,157.7338,1992.0
2021-07-01 12:20:00,170.5,170.5,170.37,170.37,10410.0,157.7616,157.7616,157.6413,157.6413,10410.0
2021-07-01 12:25:00,170.37,170.47,170.35,170.43,5801.0,157.6413,157.7338,157.6228,157.6968,5801.0
2021-07-01 12:30:00,170.46,170.55,170.36,170.55,2401.0,157.7246,157.8079,157.6321,157.8079,2401.0
2021-07-01 12:35:00,170.56,170.62,170.52,170.55,2322.0,157.8171,157.8726,157.7801,157.8079,2322.0
2021-07-01 12:40:00,170.49,170.61,170.49,170.56,2105.0,157.7523,157.8634,157.7523,157.8171,2105.0
2021-07-01 12:45:00,170.56,170.65,170.55,170.62,2278.0,157.8171,157.9004,157.8079,157.8726,2278.0
2021-07-01 12:50:00,170.63,170.81,170.62,170.8,2125.0,157.8819,158.0484,157.8726,158.0392,2125.0
2021-07-01 12:55:00,170.78,170.87,170.68,170.68,2746.0,158.0207,158.104,157.9282,157.9282,2746.0
2021-07-01 13:00:00,170.7,170.7,170.61,170.61,989.0,157.9467,157.9467,157.8634,157.8634,989.0
2021-07-01 13:05:00,170.65,170.74,170.64,170.73,1803.0,157.9004,157.9837,157.8911,157.9744,1803.0
2021-07-01 13:10:00,170.75,170.78,170.67,170.67,1936.0,157.9929,158.0207,157.9189,157.9189,1936.0
2021-07-01 13:15:00,170.67,170.8,170.62,170.8,2308.0,157.9189,158.0392,157.8726,158.0392,2308.0
2021-07-01 13:20:00,170.79,170.79,170.65,170.65,2219.0,158.0299,158.0299,157.9004,157.9004,2219.0
2021-07-01 13:25:00,170.62,170.72,170.62,170.72,503.0,157.8726,157.9652,157.8726,157.9652,503.0
2021-07-01 13:30:00,170.74,170.74,170.56,170.68,1911.0,157.9837,157.9837,157.8171,157.9282,1911.0
2021-07-01 13:35:00,170.68,170.78,170.65,170.78,2631.0,157.9282,158.0207,157.9004,158.0207,2631.0
2021-07-01 13:40:00,170.66,170.66,170.54,170.58,3520.0,157.9096,157.9096,157.7986,157.8356,3520.0
2021-07-01 13:45:00,170.58,170.61,170.53,170.56,1092.0,157.8356,157.8634,157.7894,157.8171,1092.0
2021-07-01 13:50:00,170.56,170.6,170.47,170.47,1800.0,157.8171,157.8541,157.7338,157.7338,1800.0
2021-07-01 13:55:00,170.46,170.52,170.36,170.44,1855.0,157.7246,157.7801,157.6321,157.7061,1855.0
2021-07-01 14:00:00,170.42,170.47,170.39,170.46,1748.0,157.6876,157.7338,157.6598,157.7246,1748.0
2021-07-01 14:05:00,170.44,170.52,170.41,170.49,1066.0,157.7061,157.7801,157.6783,157.7523,1066.0
2021-07-01 14:10:00,170.45,170.45,170.33,170.33,1917.0,157.7153,157.7153,157.6043,157.6043,1917.0
2021-07-01 14:15:00,170.38,170.4,170.33,170.33,1501.0,157.6506,157.6691,157.6043,157.6043,1501.0
2021-07-01 14:20:00,170.33,170.33,170.2,170.3,1700.0,157.6043,157.6043,157.484,157.5765,1700.0
2021-07-01 14:25:00,170.3,170.35,170.26,170.28,1345.0,157.5765,157.6228,157.5395,157.558,1345.0
2021-07-01 14:30:00,170.31,170.31,170.15,170.15,3679.0,157.5858,157.5858,157.4377,157.4377,3679.0
2021-07-01 14:35:00,170.21,170.21,170.08,170.08,4896.0,157.4933,157.4933,157.373,157.373,4896.0
2021-07-01 14:40:00,170.06,170.11,170.04,170.08,5864.0,157.3545,157.4007,157.336,157.373,5864.0
2021-07-01 14:45:00,170.07,170.12,170.02,170.03,19491.0,157.3637,157.41,157.3175,157.3267,19491.0
2021-07-01 14:50:00,170.06,170.14,169.98,170.14,3190.0,157.3545,157.4285,157.2805,157.4285,3190.0
2021-07-01 14:55:00,170.18,170.2,170.11,170.18,3890.0,157.4655,157.484,157.4007,157.4655,3890.0
2021-07-01 15:00:00,170.16,170.29,170.08,170.1,6425.0,157.447,157.5673,157.373,157.3915,6425.0
2021-07-01 15:05:00,170.12,170.2,170.09,170.2,3542.0,157.41,157.484,157.3822,157.484,3542.0
2021-07-01 15:10:00,170.18,170.2,170.13,170.15,4665.0,157.4655,157.484,157.4192,157.4377,4665.0
2021-07-01 15:15:00,170.17,170.2,170.13,170.18,9083.0,157.4563,157.484,157.4192,157.4655,9083.0
2021-07-01 15:20:00,170.13,170.14,170.02,170.02,3395.0,157.4192,157.4285,157.3175,157.3175,3395.0
2021-07-01 15:25:00,170.06,170.11,170.03,170.11,3200.0,157.3545,157.4007,157.3267,157.4007,3200.0
2021-07-01 15:30:00,170.14,170.14,169.93,169.96,4587.0,157.4285,157.4285,157.2342,157.2619,4587.0
2021-07-01 15:35:00,169.96,170.0,169.88,169.95,8235.0,157.2619,157.299,157.1879,157.2527,8235.0
2021-07-01 15:40:00,169.96,170.04,169.92,169.93,6024.0,157.2619,157.336,157.2249,157.2342,6024.0
2021-07-01 15:45:00,169.92,169.97,169.84,169.94,7788.0,157.2249,157.2712,157.1509,157.2434,7788.0
2021-07-01 15:50:00,170.0,170.11,169.9,169.93,18678.0,157.299,157.4007,157.2064,157.2342,18678.0
2021-07-01 15:55:00,169.97,170.11,169.87,170.0,42369.0,157.2712,157.4007,157.1787,157.299,42369.0
2021-07-02 09:30:00,169.81,169.81,169.09,169.34,11210.0,157.1232,157.1232,156.4569,156.6883,11210.0
2021-07-02 09:35:00,169.15,169.16,168.66,168.75,3622.0,156.5125,156.5217,156.0591,156.1423,3622.0
2021-07-02 09:40:00,168.82,169.18,168.82,168.87,1067.0,156.2071,156.5402,156.2071,156.2534,1067.0
2021-07-02 09:45:00,168.95,169.62,168.95,169.4,5608.0,156.3274,156.9473,156.3274,156.7438,5608.0
2021-07-02 09:50:00,169.36,169.67,169.31,169.67,2927.0,156.7068,156.9936,156.6605,156.9936,2927.0
2021-07-02 09:55:00,169.59,169.71,169.27,169.35,2805.0,156.9196,157.0306,156.6235,156.6975,2805.0
2021-07-02 10:00:00,169.25,169.63,169.25,169.45,2700.0,156.605,156.9566,156.605,156.79,2700.0
2021-07-02 10:05:00,169.52,169.52,169.19,169.26,2501.0,156.8548,156.8548,156.5495,156.6142,2501.0
2021-07-02 10:10:00,169.18,169.5,169.16,169.43,2011.0,156.5402,156.8363,156.5217,156.7715,2011.0
2021-07-02 10:15:00,169.43,169.78,169.43,169.62,1633.0,156.7715,157.0954,156.7715,156.9473,1633.0
2021-07-02 10:20:00,169.48,169.65,169.4,169.65,1212.0,156.8178,156.9751,156.7438,156.9751,1212.0
2021-07-02 10:25:00,169.52,169.77,169.51,169.71,2926.0,156.8548,157.0861,156.8456,157.0306,2926.0
2021-07-02 10:30:00,169.75,170.1,169.75,169.95,1382.0,157.0676,157.3915,157.0676,157.2527,1382.0
2021-07-02 10:35:00,169.93,169.93,169.7,169.78,2495.0,157.2342,157.2342,157.0214,157.0954,2495.0
2021-07-02 10:40:00,169.7,169.85,169.7,169.75,3636.0,157.0214,157.1602,157.0214,157.0676,3636.0
2021-07-02 10:45:00,169.77,170.02,169.74,170.0,4590.0,157.0861,157.3175,157.0584,157.299,4590.0
2021-07-02 10:50:00,170.05,170.13,170.03,170.05,1453.0,157.3452,157.4192,157.3267,157.3452,1453.0
2021-07-02 10:55:00,170.02,170.16,170.01,170.11,2347.0,157.3175,157.447,157.3082,157.4007,2347.0
2021-07-02 11:00:00,170.03,170.03,169.93,169.93,1840.0,157.3267,157.3267,157.2342,157.2342,1840.0
2021-07-02 11:05:00,170.03,170.06,170.03,170.06,676.0,157.3267,157.3545,157.3267,157.3545,676.0
2021-07-02 11:10:00,170.22,170.28,170.21,170.24,2939.0,157.5025,157.558,157.4933,157.521,2939.0
2021-07-02 11:15:00,170.17,170.21,170.09,170.19,3006.0,157.4563,157.4933,157.3822,157.4748,3006.0
2021-07-02 11:20:00,170.3,170.31,170.3,170.31,398.0,157.5765,157.5858,157.5765,157.5858,398.0
2021-07-02 11:25:00,170.37,170.4,170.32,170.4,1101.0,157.6413,157.6691,157.595,157.6691,1101.0
2021-07-02 11:30:00,170.5,170.5,170.31,170.31,2239.0,157.7616,157.7616,157.5858,157.5858,2239.0
2021-07-02 11:35:00,170.32,170.32,170.19,170.19,1203.0,157.595,157.595,157.4748,157.4748,1203.0
2021-07-02 11:40:00,170.2,170.2,170.12,170.2,4573.0,157.484,157.484,157.41,157.484,4573.0
2021-07-02 11:45:00,170.22,170.26,170.2,170.26,1173.0,157.5025,157.5395,157.484,157.5395,1173.0
2021-07-02 11:50:00,170.24,170.24,170.17,170.19,1577.0,157.521,157.521,157.4563,157.4748,1577.0
2021-07-02 11:55:00,170.15,170.3,170.15,170.2,3039.0,157.4377,157.5765,157.4377,157.484,3039.0
2021-07-02 12:00:00,170.16,170.2,170.12,170.2,500.0,157.447,157.484,157.41,157.484,500.0
2021-07-02 12:05:00,170.18,170.22,170.12,170.18,1208.0,157.4655,157.5025,157.41,157.4655,1208.0
2021-07-02 12:10:00,170.13,170.14,170.04,170.06,1300.0,157.4192,157.4285,157.336,157.3545,1300.0
2021-07-02 12:15:00,170.03,170.07,169.97,170.07,2493.0,157.3267,157.3637,157.2712,157.3637,2493.0
2021-07-02 12:20:00,170.14,170.14,170.04,170.07,1565.0,157.4285,157.4285,157.336,157.3637,1565.0
2021-07-02 12:25:00,170.07,170.08,170.03,170.06,3478.0,157.3637,157.373,157.3267,157.3545,3478.0
2021-07-02 12:30:00,170.03,170.21,169.98,170.21,2420.0,157.3267,157.4933,157.2805,157.4933,2420.0
2021-07-02 12:35:00,170.28,170.56,170.27,170.56,3838.0,157.558,157.8171,157.5488,157.8171,3838.0
2021-07-02 12:40:00,170.59,170.72,170.59,170.68,1071.0,157.8449,157.9652,157.8449,157.9282,1071.0
2021-07-02 12:45:00,170.71,170.77,170.56,170.74,2149.0,157.9559,158.0114,157.8171,157.9837,2149.0
2021-07-02 12:50:00,170.75,170.84,170.73,170.78,1366.0,157.9929,158.0762,157.9744,158.0207,1366.0
2021-07-02 12:55:00,170.8,170.8,170.63,170.78,4282.0,158.0392,158.0392,157.8819,158.0207,4282.0
2021-07-02 13:00:00,170.77,170.88,170.63,170.82,14984.0,158.0114,158.1132,157.8819,158.0577,14984.0
2021-07-02 13:05:00,170.85,170.87,170.64,170.7,5617.0,158.0855,158.104,157.8911,157.9467,5617.0
2021-07-02 13:10:00,170.65,170.65,170.54,170.59,1201.0,157.9004,157.9004,157.7986,157.8449,1201.0
2021-07-02 13:15:00,170.6,170.75,170.56,170.62,1753.0,157.8541,157.9929,157.8171,157.8726,1753.0
2021-07-02 13:20:00,170.63,170.63,170.36,170.38,4641.0,157.8819,157.8819,157.6321,157.6506,4641.0
2021-07-02 13:25:00,170.36,170.58,170.35,170.55,5631.0,157.6321,157.8356,157.6228,157.8079,5631.0
2021-07-02 13:30:00,170.54,170.6,170.46,170.59,1213.0,157.7986,157.8541,157.7246,157.8449,1213.0
2021-07-02 13:35:00,170.56,170.67,170.56,170.65,2015.0,157.8171,157.9189,157.8171,157.9004,2015.0
2021-07-02 13:40:00,170.67,170.77,170.61,170.61,7054.0,157.9189,158.0114,157.8634,157.8634,7054.0
2021-07-02 13:45:00,170.61,170.66,170.59,170.66,1002.0,157.8634,157.9096,157.8449,157.9096,1002.0
2021-07-02 13:50:00,170.6,170.68,170.57,170.57,1797.0,157.8541,157.9282,157.8264,157.8264,1797.0
2021-07-02 13:55:00,170.63,170.63,170.54,170.6,900.0,157.8819,157.8819,157.7986,157.8541,900.0
2021-07-02 14:00:00,170.65,170.66,170.57,170.65,1086.0,157.9004,157.9096,157.8264,157.9004,1086.0
2021-07-02 14:05:00,170.72,170.73,170.6,170.61,3539.0,157.9652,157.9744,157.8541,157.8634,3539.0
2021-07-02 14:10:00,170.59,170.61,170.52,170.61,6744.0,157.8449,157.8634,157.7801,157.8634,6744.0
2021-07-02 14:15:00,170.63,170.63,170.48,170.48,1300.0,157.8819,157.8819,157.7431,157.7431,1300.0
2021-07-02 14:20:00,170.56,170.59,170.54,170.56,3397.0,157.8171,157.8449,157.7986,157.8171,3397.0
2021-07-02 14:25:00,170.59,170.59,170.45,170.56,2379.0,157.8449,157.8449,157.7153,157.8171,2379.0
2021-07-02 14:30:00,170.52,170.62,170.51,170.62,2526.0,157.7801,157.8726,157.7709,157.8726,2526.0
2021-07-02 14:35:00,170.67,170.67,170.54,170.55,2223.0,157.9189,157.9189,157.7986,157.8079,2223.0
2021-07-02 14:40:00,170.56,170.58,170.45,170.51,1964.0,157.8171,157.8356,157.7153,157.7709,1964.0
2021-07-02 14:45:00,170.5,170.52,170.42,170.42,1900.0,157.7616,157.7801,157.6876,157.6876,1900.0
2021-07-02 14:50:00,170.48,170.48,170.42,170.42,1400.0,157.7431,157.7431,157.6876,157.6876,1400.0
2021-07-02 14:55:00,170.38,170.45,170.36,170.39,1818.0,157.6506,157.7153,157.6321,157.6598,1818.0
2021-07-02 15:00:00,170.4,170.45,170.39,170.41,1461.0,157.6691,157.7153,157.6598,157.6783,1461.0
2021-07-02 15:05:00,170.42,170.61,170.41,170.6,1607.0,157.6876,157.8634,157.6783,157.8541,1607.0
2021-07-02 15:10:00,170.59,170.61,170.47,170.47,2153.0,157.8449,157.8634,157.7338,157.7338,2153.0
2021-07-02 15:15:00,170.52,170.55,170.48,170.54,2624.0,157.7801,157.8079,157.7431,157.7986,2624.0
2021-07-02 15:20:00,170.51,170.59,170.48,170.55,1769.0,157.7709,157.8449,157.7431,157.8079,1769.0
2021-07-02 15:25:00,170.54,170.65,170.54,170.64,2620.0,157.7986,157.9004,157.7986,157.8911,2620.0
2021-07-02 15:30:00,170.64,170.66,170.56,170.61,2752.0,157.8911,157.9096,157.8171,157.8634,2752.0
2021-07-02 15:35:00,170.57,170.71,170.54,170.7,5610.0,157.8264,157.9559,157.7986,157.9467,5610.0
2021-07-02 15:40:00,170.69,170.76,170.62,170.69,3535.0,157.9374,158.0022,157.8726,157.9374,3535.0
2021-07-02 15:45:00,170.69,170.83,170.68,170.79,5354.0,157.9374,158.0669,157.9282,158.0299,5354.0
2021-07-02 15:50:00,170.72,170.92,170.72,170.86,13963.0,157.9652,158.1502,157.9652,158.0947,13963.0
2021-07-02 15:55:00,170.86,170.86,170.58,170.69,33223.0,158.0947,158.0947,157.8356,157.9374,33223.0
2021-07-06 09:30:00,170.0,170.22,169.34,169.49,14466.0,157.299,157.5025,156.6883,156.8271,14466.0
2021-07-06 09:35:00,169.34,169.48,169.23,169.35,1636.0,156.6883,156.8178,156.5865,156.6975,1636.0
2021-07-06 09:40:00,169.41,169.44,169.17,169.33,2016.0,156.753,156.7808,156.531,156.679,2016.0
2021-07-06 09:45:00,169.27,169.43,169.26,169.26,1400.0,156.6235,156.7715,156.6142,156.6142,1400.0
2021-07-06 09:50:00,169.28,169.28,168.88,168.88,2128.0,156.6327,156.6327,156.2626,156.2626,2128.0
2021-07-06 09:55:00,168.83,168.89,168.47,168.48,5421.0,156.2164,156.2719,155.8833,155.8925,5421.0
2021-07-06 10:00:00,168.56,168.58,168.05,168.21,3515.0,155.9665,155.985,155.4946,155.6427,3515.0
2021-07-06 10:05:00,168.21,168.21,167.88,167.95,3242.0,155.6427,155.6427,155.3373,155.4021,3242.0
2021-07-06 10:10:00,168.0,168.23,167.78,167.94,12221.0,155.4484,155.6612,155.2448,155.3929,12221.0
2021-07-06 10:15:00,167.94,168.06,167.22,167.38,8252.0,155.3929,155.5039,154.7267,154.8747,8252.0
2021-07-06 10:20:00,167.26,167.37,166.94,167.11,2939.0,154.7637,154.8654,154.4676,154.6249,2939.0
2021-07-06 10:25:00,167.14,167.23,167.04,167.18,3064.0,154.6526,154.7359,154.5601,154.6896,3064.0
2021-07-06 10:30:00,167.03,167.2,166.97,167.03,1966.0,154.5509,154.7081,154.4953,154.5509,1966.0
2021-07-06 10:35:00,167.07,167.52,167.03,167.5,3924.0,154.5879,155.0042,154.5509,154.9857,3924.0
2021-07-06 10:40:00,167.5,167.52,166.92,167.12,4251.0,154.9857,155.0042,154.4491,154.6341,4251.0
2021-07-06 10:45:00,167.1,167.1,166.7,166.9,4369.0,154.6156,154.6156,154.2455,154.4306,4369.0
2021-07-06 10:50:00,166.89,167.05,166.77,166.97,2070.0,154.4213,154.5694,154.3103,154.4953,2070.0
2021-07-06 10:55:00,166.97,167.34,166.97,167.24,23687.0,154.4953,154.8377,154.4953,154.7452,23687.0
2021-07-06 11:00:00,167.22,167.34,167.06,167.12,2064.0,154.7267,154.8377,154.5786,154.6341,2064.0
2021-07-06 11:05:00,167.0,167.28,167.0,167.25,1661.0,154.5231,154.7822,154.5231,154.7544,1661.0
2021-07-06 11:10:00,167.16,167.42,167.05,167.42,2640.0,154.6711,154.9117,154.5694,154.9117,2640.0
2021-07-06 11:15:00,167.31,167.5,167.31,167.4,3391.0,154.8099,154.9857,154.8099,154.8932,3391.0
2021-07-06 11:20:00,167.24,167.28,167.16,167.16,2201.0,154.7452,154.7822,154.6711,154.6711,2201.0
2021-07-06 11:25:00,167.16,167.7,166.96,167.7,3843.0,154.6711,155.1708,154.4861,155.1708,3843.0
2021-07-06 11:30:00,167.67,167.76,167.57,167.59,3175.0,155.143,155.2263,155.0505,155.069,3175.0
2021-07-06 11:35:00,167.62,167.8,167.61,167.78,1187.0,155.0968,155.2633,155.0875,155.2448,1187.0
2021-07-06 11:40:00,167.8,167.97,167.78,167.96,3150.0,155.2633,155.4206,155.2448,155.4114,3150.0
2021-07-06 11:45:00,167.94,168.1,167.9,168.06,1969.0,155.3929,155.5409,155.3559,155.5039,1969.0
2021-07-06 11:50:00,167.99,167.99,167.64,167.8,3092.0,155.4391,155.4391,155.1153,155.2633,3092.0
2021-07-06 11:55:00,167.84,167.84,167.68,167.78,2426.0,155.3003,155.3003,155.1523,155.2448,2426.0
2021-07-06 12:00:00,167.7,167.84,167.63,167.84,2186.0,155.1708,155.3003,155.106,155.3003,2186.0
2021-07-06 12:05:00,167.83,167.99,167.83,167.92,3590.0,155.2911,155.4391,155.2911,155.3744,3590.0
2021-07-06 12:10:00,167.92,168.21,167.92,168.15,1537.0,155.3744,155.6427,155.3744,155.5872,1537.0
2021-07-06 12:15:00,168.18,168.52,168.17,168.52,1159.0,155.6149,155.9295,155.6057,155.9295,1159.0
2021-07-06 12:20:00,168.46,168.52,168.35,168.36,2460.0,155.874,155.9295,155.7722,155.7815,2460.0
2021-07-06 12:25:00,168.34,168.44,168.29,168.44,1122.0,155.763,155.8555,155.7167,155.8555,1122.0
2021-07-06 12:30:00,168.46,168.46,168.23,168.28,1762.0,155.874,155.874,155.6612,155.7075,1762.0
2021-07-06 12:35:00,168.29,168.39,168.29,168.39,2103.0,155.7167,155.8092,155.7167,155.8092,2103.0
2021-07-06 12:40:00,168.38,168.38,168.23,168.23,1329.0,155.8,155.8,155.6612,155.6612,1329.0
2021-07-06 12:45:00,168.2,168.27,168.13,168.19,5959.0,155.6334,155.6982,155.5687,155.6242,5959.0
2021-07-06 12:50:00,168.31,168.36,168.26,168.3,1200.0,155.7352,155.7815,155.689,155.726,1200.0
2021-07-06 12:55:00,168.27,168.5,168.27,168.42,3038.0,155.6982,155.911,155.6982,155.837,3038.0
2021-07-06 13:00:00,168.46,168.48,168.32,168.45,2191.0,155.874,155.8925,155.7445,155.8648,2191.0
2021-07-06 13:05:00,168.48,168.48,168.27,168.33,2930.0,155.8925,155.8925,155.6982,155.7537,2930.0
2021-07-06 13:10:00,168.36,168.53,168.36,168.53,2100.0,155.7815,155.9388,155.7815,155.9388,2100.0
2021-07-06 13:15:00,168.5,168.63,168.5,168.59,2132.0,155.911,156.0313,155.911,155.9943,2132.0
2021-07-06 13:20:00,168.58,168.64,168.55,168.62,2510.0,155.985,156.0406,155.9573,156.0221,2510.0
2021-07-06 13:25:00,168.59,168.59,168.41,168.47,2400.0,155.9943,155.9943,155.8277,155.8833,2400.0
2021-07-06 13:30:00,168.43,168.56,168.42,168.56,5786.0,155.8463,155.9665,155.837,155.9665,5786.0
2021-07-06 13:35:00,168.58,168.63,168.52,168.57,3425.0,155.985,156.0313,155.9295,155.9758,3425.0
2021-07-06 13:40:00,168.61,168.7,168.54,168.7,9672.0,156.0128,156.0961,155.948,156.0961,9672.0
2021-07-06 13:45:00,168.68,168.71,168.55,168.7,4281.0,156.0776,156.1053,155.9573,156.0961,4281.0
2021-07-06 13:50:00,168.69,168.71,168.61,168.68,3173.0,156.0868,156.1053,156.0128,156.0776,3173.0
2021-07-06 13:55:00,168.66,168.91,168.66,168.87,6680.0,156.0591,156.2904,156.0591,156.2534,6680.0
2021-07-06 14:00:00,168.91,169.07,168.91,169.03,3601.0,156.2904,156.4384,156.2904,156.4014,3601.0
2021-07-06 14:05:00,169.01,169.01,168.89,168.9,6106.0,156.3829,156.3829,156.2719,156.2811,6106.0
2021-07-06 14:10:00,168.87,168.87,168.72,168.72,4620.0,156.2534,156.2534,156.1146,156.1146,4620.0
2021-07-06 14:15:00,168.7,168.8,168.69,168.72,1882.0,156.0961,156.1886,156.0868,156.1146,1882.0
2021-07-06 14:20:00,168.73,168.78,168.61,168.64,1709.0,156.1238,156.1701,156.0128,156.0406,1709.0
2021-07-06 14:25:00,168.64,168.81,168.64,168.8,3192.0,156.0406,156.1979,156.0406,156.1886,3192.0
2021-07-06 14:30:00,168.81,168.88,168.69,168.84,3007.0,156.1979,156.2626,156.0868,156.2256,3007.0
2021-07-06 14:35:00,168.84,168.9,168.79,168.81,9234.0,156.2256,156.2811,156.1794,156.1979,9234.0
2021-07-06 14:40:00,168.8,168.8,168.69,168.75,2418.0,156.1886,156.1886,156.0868,156.1423,2418.0
2021-07-06 14:45:00,168.72,168.77,168.69,168.75,2811.0,156.1146,156.1609,156.0868,156.1423,2811.0
2021-07-06 14:50:00,168.74,168.77,168.54,168.56,3407.0,156.1331,156.1609,155.948,155.9665,3407.0
2021-07-06 14:55:00,168.59,168.7,168.55,168.58,7900.0,155.9943,156.0961,155.9573,155.985,7900.0
2021-07-06 15:00:00,168.59,168.66,168.52,168.66,2307.0,155.9943,156.0591,155.9295,156.0591,2307.0
2021-07-06 15:05:00,168.69,168.8,168.64,168.78,7727.0,156.0868,156.1886,156.0406,156.1701,7727.0
2021-07-06 15:10:00,168.8,168.82,168.67,168.68,3208.0,156.1886,156.2071,156.0683,156.0776,3208.0
2021-07-06 15:15:00,168.6,168.63,168.51,168.52,2929.0,156.0036,156.0313,155.9203,155.9295,2929.0
2021-07-06 15:20:00,168.52,168.67,168.45,168.65,4397.0,155.9295,156.0683,155.8648,156.0498,4397.0
2021-07-06 15:25:00,168.7,168.77,168.54,168.6,3991.0,156.0961,156.1609,155.948,156.0036,3991.0
2021-07-06 15:30:00,168.62,168.62,168.36,168.41,4988.0,156.0221,156.0221,155.7815,155.8277,4988.0
2021-07-06 15:35:00,168.4,168.59,168.4,168.58,6850.0,155.8185,155.9943,155.8185,155.985,6850.0
2021-07-06 15:40:00,168.58,168.78,168.58,168.73,8581.0,155.985,156.1701,155.985,156.1238,8581.0
2021-07-06 15:45:00,168.74,169.09,168.74,169.09,14061.0,156.1331,156.4569,156.1331,156.4569,14061.0
2021-07-06 15:50:00,169.01,169.02,168.77,168.81,21416.0,156.3829,156.3922,156.1609,156.1979,21416.0
2021-07-06 15:55:00,168.84,169.07,168.68,168.96,77540.0,156.2256,156.4384,156.0776,156.3367,77540.0
2021-07-07 09:30:00,168.59,169.49,168.59,169.39,11720.0,155.9943,156.8271,155.9943,156.7345,11720.0
2021-07-07 09:35:00,169.71,169.87,169.67,169.81,4082.0,157.0306,157.1787,156.9936,157.1232,4082.0
2021-07-07 09:40:00,169.65,170.06,169.65,170.03,8424.0,156.9751,157.3545,156.9751,157.3267,8424.0
2021-07-07 09:45:00,170.13,170.51,169.87,169.87,2487.0,157.4192,157.7709,157.1787,157.1787,2487.0
2021-07-07 09:50:00,169.81,169.98,169.73,169.78,3790.0,157.1232,157.2805,157.0491,157.0954,3790.0
2021-07-07 09:55:00,169.64,170.06,169.6,170.06,8760.0,156.9659,157.3545,156.9288,157.3545,8760.0
2021-07-07 10:00:00,169.99,169.99,169.6,169.6,3221.0,157.2897,157.2897,156.9288,156.9288,3221.0
2021-07-07 10:05:00,169.51,169.76,169.42,169.5,2022.0,156.8456,157.0769,156.7623,156.8363,2022.0
2021-07-07 10:10:00,169.6,169.66,169.41,169.63,5311.0,156.9288,156.9844,156.753,156.9566,5311.0
2021-07-07 10:15:00,169.56,169.62,169.5,169.59,16347.0,156.8918,156.9473,156.8363,156.9196,16347.0
2021-07-07 10:20:00,169.59,169.9,169.46,169.79,22218.0,156.9196,157.2064,156.7993,157.1046,22218.0
2021-07-07 10:25:00,169.72,170.03,169.72,169.84,4453.0,157.0399,157.3267,157.0399,157.1509,4453.0
2021-07-07 10:30:00,169.8,169.98,169.8,169.94,5125.0,157.1139,157.2805,157.1139,157.2434,5125.0
2021-07-07 10:35:00,169.82,170.25,169.82,170.17,5807.0,157.1324,157.5303,157.1324,157.4563,5807.0
2021-07-07 10:40:00,170.23,170.27,170.09,170.18,4627.0,157.5118,157.5488,157.3822,157.4655,4627.0
2021-07-07 10:45:00,170.06,170.48,169.99,170.37,3483.0,157.3545,157.7431,157.2897,157.6413,3483.0
2021-07-07 10:50:00,170.34,170.34,170.16,170.29,4004.0,157.6136,157.6136,157.447,157.5673,4004.0
2021-07-07 10:55:00,170.32,170.47,170.3,170.46,2621.0,157.595,157.7338,157.5765,157.7246,2621.0
2021-07-07 11:00:00,170.43,170.74,170.43,170.52,3335.0,157.6968,157.9837,157.6968,157.7801,3335.0
2021-07-07 11:05:00,170.47,170.8,170.47,170.56,4199.0,157.7338,158.0392,157.7338,157.8171,4199.0
2021-07-07 11:10:00,170.61,171.04,170.61,171.04,4363.0,157.8634,158.2613,157.8634,158.2613,4363.0
2021-07-07 11:15:00,171.03,171.17,170.95,171.17,2890.0,158.252,158.3815,158.178,158.3815,2890.0
2021-07-07 11:20:00,171.07,171.41,171.07,171.34,2531.0,158.289,158.6036,158.289,158.5388,2531.0
2021-07-07 11:25:00,171.36,171.74,171.36,171.7,3768.0,158.5573,158.909,158.5573,158.8719,3768.0
2021-07-07 11:30:00,171.71,171.74,171.65,171.69,2738.0,158.8812,158.909,158.8257,158.8627,2738.0
2021-07-07 11:35:00,171.7,171.93,171.69,171.84,7607.0,158.8719,159.0848,158.8627,159.0015,7607.0
2021-07-07 11:40:00,171.83,171.94,171.7,171.7,6911.0,158.9922,159.094,158.8719,158.8719,6911.0
2021-07-07 11:45:00,171.66,171.88,171.66,171.7,9400.0,158.8349,159.0385,158.8349,158.8719,9400.0
2021-07-07 11:50:00,171.74,171.8,171.45,171.53,3826.0,158.909,158.9645,158.6406,158.7146,3826.0
2021-07-07 11:55:00,171.48,171.7,171.46,171.7,5479.0,158.6684,158.8719,158.6499,158.8719,5479.0
2021-07-07 12:00:00,171.71,172.0,171.71,172.0,4127.0,158.8812,159.1495,158.8812,159.1495,4127.0
2021-07-07 12:05:00,171.95,172.08,171.95,172.08,2639.0,159.1033,159.2236,159.1033,159.2236,2639.0
2021-07-07 12:10:00,172.09,172.09,171.97,172.09,3442.0,159.2328,159.2328,159.1218,159.2328,3442.0
2021-07-07 12:15:00,172.04,172.17,171.89,171.97,3160.0,159.1865,159.3068,159.0478,159.1218,3160.0
2021-07-07 12:20:00,171.98,172.09,171.84,171.92,2694.0,159.131,159.2328,159.0015,159.0755,2694.0
2021-07-07 12:25:00,171.98,172.02,171.95,172.01,1104.0,159.131,159.168,159.1033,159.1588,1104.0
2021-07-07 12:30:00,172.02,172.16,172.02,172.16,3376.0,159.168,159.2976,159.168,159.2976,3376.0
2021-07-07 12:35:00,172.15,172.15,171.78,171.84,3001.0,159.2883,159.2883,158.946,159.0015,3001.0
2021-07-07 12:40:00,171.82,171.84,171.6,171.74,2827.0,158.983,159.0015,158.7794,158.909,2827.0
2021-07-07 12:45:00,171.66,171.77,171.62,171.77,2103.0,158.8349,158.9367,158.7979,158.9367,2103.0
2021-07-07 12:50:00,171.78,171.82,171.71,171.78,2369.0,158.946,158.983,158.8812,158.946,2369.0
2021-07-07 12:55:00,171.78,171.81,171.56,171.81,2019.0,158.946,158.9737,158.7424,158.9737,2019.0
2021-07-07 13:00:00,171.76,171.94,171.76,171.91,923.0,158.9275,159.094,158.9275,159.0663,923.0
2021-07-07 13:05:00,171.94,172.01,171.88,171.9,2700.0,159.094,159.1588,159.0385,159.057,2700.0
2021-07-07 13:10:00,171.83,171.91,171.8,171.87,2017.0,158.9922,159.0663,158.9645,159.0292,2017.0
2021-07-07 13:15:00,171.8,171.87,171.67,171.78,3400.0,158.9645,159.0292,158.8442,158.946,3400.0
2021-07-07 13:20:00,171.74,171.79,171.62,171.71,2616.0,158.909,158.9552,158.7979,158.8812,2616.0
2021-07-07 13:25:00,171.74,171.8,171.74,171.79,1128.0,158.909,158.9645,158.909,158.9552,1128.0
2021-07-07 13:30:00,171.83,171.85,171.7,171.85,1740.0,158.9922,159.0107,158.8719,159.0107,1740.0
2021-07-07 13:35:00,171.87,171.9,171.69,171.83,4798.0,159.0292,159.057,158.8627,158.9922,4798.0
2021-07-07 13:40:00,171.82,171.85,171.75,171.85,1577.0,158.983,159.0107,158.9182,159.0107,1577.0
2021-07-07 13:45:00,171.77,172.05,171.77,172.05,3900.0,158.9367,159.1958,158.9367,159.1958,3900.0
2021-07-07 13:50:00,172.0,172.04,171.93,171.96,2906.0,159.1495,159.1865,159.0848,159.1125,2906.0
2021-07-07 13:55:00,171.93,172.03,171.74,171.81,8455.0,159.0848,159.1773,158.909,158.9737,8455.0
2021-07-07 14:00:00,171.84,172.25,171.84,172.25,5694.0,159.0015,159.3809,159.0015,159.3809,5694.0
2021-07-07 14:05:00,172.15,172.28,172.14,172.22,3718.0,159.2883,159.4086,159.2791,159.3531,3718.0
2021-07-07 14:10:00,172.25,172.25,171.93,172.03,3000.0,159.3809,159.3809,159.0848,159.1773,3000.0
2021-07-07 14:15:00,171.89,171.99,171.81,171.98,3200.0,159.0478,159.1403,158.9737,159.131,3200.0
2021-07-07 14:20:00,172.06,172.06,171.62,171.65,4392.0,159.205,159.205,158.7979,158.8257,4392.0
2021-07-07 14:25:00,171.63,171.7,171.48,171.55,7419.0,158.8072,158.8719,158.6684,158.7332,7419.0
2021-07-07 14:30:00,171.4,171.45,171.28,171.31,3809.0,158.5944,158.6406,158.4833,158.5111,3809.0
2021-07-07 14:35:00,171.29,171.4,171.17,171.17,2345.0,158.4926,158.5944,158.3815,158.3815,2345.0
2021-07-07 14:40:00,171.24,171.44,171.21,171.31,16605.0,158.4463,158.6314,158.4186,158.5111,16605.0
2021-07-07 14:45:00,171.34,171.52,171.26,171.52,4300.0,158.5388,158.7054,158.4648,158.7054,4300.0
2021-07-07 14:50:00,171.46,171.73,171.46,171.63,3501.0,158.6499,158.8997,158.6499,158.8072,3501.0
2021-07-07 14:55:00,171.63,171.7,171.6,171.7,1814.0,158.8072,158.8719,158.7794,158.8719,1814.0
2021-07-07 15:00:00,171.68,171.82,171.63,171.82,4160.0,158.8534,158.983,158.8072,158.983,4160.0
2021-07-07 15:05:00,171.77,171.89,171.71,171.88,2760.0,158.9367,159.0478,158.8812,159.0385,2760.0
2021-07-07 15:10:00,171.88,172.0,171.87,172.0,5335.0,159.0385,159.1495,159.0292,159.1495,5335.0
2021-07-07 15:15:00,172.01,172.05,171.91,171.96,3801.0,159.1588,159.1958,159.0663,159.1125,3801.0
2021-07-07 15:20:00,171.98,172.08,171.94,172.08,5368.0,159.131,159.2236,159.094,159.2236,5368.0
2021-07-07 15:25:00,172.11,172.29,172.09,172.27,5570.0,159.2513,159.4179,159.2328,159.3994,5570.0
2021-07-07 15:30:00,172.27,172.39,172.08,172.37,23120.0,159.3994,159.5104,159.2236,159.4919,23120.0
2021-07-07 15:35:00,172.35,172.45,172.14,172.43,11053.0,159.4734,159.5659,159.2791,159.5474,11053.0
2021-07-07 15:40:00,172.45,172.49,172.18,172.44,18313.0,159.5659,159.6029,159.3161,159.5567,18313.0
2021-07-07 15:45:00,172.41,172.52,172.34,172.48,16957.0,159.5289,159.6307,159.4641,159.5937,16957.0
2021-07-07 15:50:00,172.49,172.49,172.18,172.24,35769.0,159.6029,159.6029,159.3161,159.3716,35769.0
2021-07-07 15:55:00,172.2,172.35,172.04,172.29,73221.0,159.3346,159.4734,159.1865,159.4179,73221.0
2021-07-08 09:30:00,170.29,170.6,169.96,170.24,13367.0,157.5673,157.8541,157.2619,157.521,13367.0
2021-07-08 09:35:00,170.27,170.27,169.24,169.9,3759.0,157.5488,157.5488,156.5957,157.2064,3759.0
2021-07-08 09:40:00,169.79,169.81,169.57,169.78,1100.0,157.1046,157.1232,156.9011,157.0954,1100.0
2021-07-08 09:45:00,169.65,170.19,169.39,170.05,4125.0,156.9751,157.4748,156.7345,157.3452,4125.0
2021-07-08 09:50:00,170.12,170.14,169.72,169.78,3697.0,157.41,157.4285,157.0399,157.0954,3697.0
2021-07-08 09:55:00,170.02,170.05,169.44,169.56,6537.0,157.3175,157.3452,156.7808,156.8918,6537.0
2021-07-08 10:00:00,169.46,169.46,168.77,168.96,7548.0,156.7993,156.7993,156.1609,156.3367,7548.0
2021-07-08 10:05:00,168.94,169.17,168.79,168.98,5945.0,156.3182,156.531,156.1794,156.3552,5945.0
2021-07-08 10:10:00,169.1,169.1,168.66,168.93,12739.0,156.4662,156.4662,156.0591,156.3089,12739.0
2021-07-08 10:15:00,169.06,169.06,168.57,168.82,5466.0,156.4292,156.4292,155.9758,156.2071,5466.0
2021-07-08 10:20:00,168.58,168.61,168.39,168.55,2351.0,155.985,156.0128,155.8092,155.9573,2351.0
2021-07-08 10:25:00,168.42,168.78,168.17,168.76,5622.0,155.837,156.1701,155.6057,156.1516,5622.0
2021-07-08 10:30:00,168.7,168.84,168.3,168.31,2602.0,156.0961,156.2256,155.726,155.7352,2602.0
2021-07-08 10:35:00,168.43,168.62,168.33,168.54,3018.0,155.8463,156.0221,155.7537,155.948,3018.0
2021-07-08 10:40:00,168.57,168.86,168.2,168.79,9807.0,155.9758,156.2441,155.6334,156.1794,9807.0
2021-07-08 10:45:00,168.79,169.14,168.69,169.14,13061.0,156.1794,156.5032,156.0868,156.5032,13061.0
2021-07-08 10:50:00,169.04,169.54,169.03,169.42,10009.0,156.4107,156.8733,156.4014,156.7623,10009.0
2021-07-08 10:55:00,169.42,169.44,169.12,169.14,17495.0,156.7623,156.7808,156.4847,156.5032,17495.0
2021-07-08 11:00:00,169.14,169.5,169.12,169.32,21514.0,156.5032,156.8363,156.4847,156.6698,21514.0
2021-07-08 11:05:00,169.39,169.62,169.34,169.56,7267.0,156.7345,156.9473,156.6883,156.8918,7267.0
2021-07-08 11:10:00,169.61,169.75,169.56,169.66,6187.0,156.9381,157.0676,156.8918,156.9844,6187.0
2021-07-08 11:15:00,169.65,169.68,169.39,169.53,17573.0,156.9751,157.0029,156.7345,156.8641,17573.0
2021-07-08 11:20:00,169.61,170.0,169.55,169.83,3522.0,156.9381,157.299,156.8826,157.1417,3522.0
2021-07-08 11:25:00,169.83,170.0,169.75,169.91,42430.0,157.1417,157.299,157.0676,157.2157,42430.0
2021-07-08 11:30:00,169.95,169.95,169.79,169.88,4200.0,157.2527,157.2527,157.1046,157.1879,4200.0
2021-07-08 11:35:00,169.89,169.94,169.78,169.89,4883.0,157.1972,157.2434,157.0954,157.1972,4883.0
2021-07-08 11:40:00,169.91,169.94,169.76,169.94,11167.0,157.2157,157.2434,157.0769,157.2434,11167.0
2021-07-08 11:45:00,170.0,170.24,169.94,170.2,1600.0,157.299,157.521,157.2434,157.484,1600.0
2021-07-08 11:50:00,170.14,170.3,170.13,170.22,2479.0,157.4285,157.5765,157.4192,157.5025,2479.0
2021-07-08 11:55:00,170.24,170.3,170.11,170.28,1744.0,157.521,157.5765,157.4007,157.558,1744.0
2021-07-08 12:00:00,170.3,170.35,170.21,170.31,9998.0,157.5765,157.6228,157.4933,157.5858,9998.0
2021-07-08 12:05:00,170.3,170.34,170.17,170.19,3100.0,157.5765,157.6136,157.4563,157.4748,3100.0
2021-07-08 12:10:00,170.11,170.21,169.91,169.95,2119.0,157.4007,157.4933,157.2157,157.2527,2119.0
2021-07-08 12:15:00,169.97,170.25,169.97,170.21,2417.0,157.2712,157.5303,157.2712,157.4933,2417.0
2021-07-08 12:20:00,170.14,170.25,170.04,170.08,2984.0,157.4285,157.5303,157.336,157.373,2984.0
2021-07-08 12:25:00,169.98,170.13,169.8,169.83,12418.0,157.2805,157.4192,157.1139,157.1417,12418.0
2021-07-08 12:30:00,169.88,170.01,169.88,169.94,2133.0,157.1879,157.3082,157.1879,157.2434,2133.0
2021-07-08 12:35:00,170.02,170.02,169.9,169.99,4202.0,157.3175,157.3175,157.2064,157.2897,4202.0
2021-07-08 12:40:00,170.05,170.15,169.96,170.12,15025.0,157.3452,157.4377,157.2619,157.41,15025.0
2021-07-08 12:45:00,170.1,170.14,170.02,170.02,4717.0,157.3915,157.4285,157.3175,157.3175,4717.0
2021-07-08 12:50:00,170.06,170.14,169.99,170.11,2601.0,157.3545,157.4285,157.2897,157.4007,2601.0
2021-07-08 12:55:00,170.08,170.18,170.04,170.14,3841.0,157.373,157.4655,157.336,157.4285,3841.0
2021-07-08 13:00:00,170.05,170.05,169.85,169.86,2331.0,157.3452,157.3452,157.1602,157.1694,2331.0
2021-07-08 13:05:00,169.82,169.94,169.59,169.71,15150.0,157.1324,157.2434,156.9196,157.0306,15150.0
2021-07-08 13:10:00,169.68,169.7,169.47,169.47,2344.0,157.0029,157.0214,156.8086,156.8086,2344.0
2021-07-08 13:15:00,169.47,169.62,169.44,169.53,4200.0,156.8086,156.9473,156.7808,156.8641,4200.0
2021-07-08 13:20:00,169.43,169.47,169.19,169.19,13069.0,156.7715,156.8086,156.5495,156.5495,13069.0
2021-07-08 13:25:00,169.19,169.45,169.18,169.45,1024.0,156.5495,156.79,156.5402,156.79,1024.0
2021-07-08 13:30:00,169.43,169.43,168.97,169.13,3883.0,156.7715,156.7715,156.3459,156.494,3883.0
2021-07-08 13:35:00,169.14,169.19,169.02,169.05,1045.0,156.5032,156.5495,156.3922,156.4199,1045.0
2021-07-08 13:40:00,169.08,169.08,168.89,168.94,1200.0,156.4477,156.4477,156.2719,156.3182,1200.0
2021-07-08 13:45:00,168.91,169.0,168.8,168.8,2300.0,156.2904,156.3737,156.1886,156.1886,2300.0
2021-07-08 13:50:00,168.78,168.8,168.65,168.68,1255.0,156.1701,156.1886,156.0498,156.0776,1255.0
2021-07-08 13:55:00,168.68,168.73,168.59,168.69,2007.0,156.0776,156.1238,155.9943,156.0868,2007.0
2021-07-08 14:00:00,168.65,168.65,168.43,168.47,3772.0,156.0498,156.0498,155.8463,155.8833,3772.0
2021-07-08 14:05:00,168.47,168.48,168.28,168.45,4907.0,155.8833,155.8925,155.7075,155.8648,4907.0
2021-07-08 14:10:00,168.45,168.56,168.35,168.42,3121.0,155.8648,155.9665,155.7722,155.837,3121.0
2021-07-08 14:15:00,168.59,168.59,168.21,168.31,4336.0,155.9943,155.9943,155.6427,155.7352,4336.0
2021-07-08 14:20:00,168.3,168.33,168.13,168.13,2282.0,155.726,155.7537,155.5687,155.5687,2282.0
2021-07-08 14:25:00,168.18,168.2,167.99,168.04,5475.0,155.6149,155.6334,155.4391,155.4854,5475.0
2021-07-08 14:30:00,168.04,168.25,168.01,168.17,5703.0,155.4854,155.6797,155.4576,155.6057,5703.0
2021-07-08 14:35:00,168.17,168.23,168.03,168.21,6237.0,155.6057,155.6612,155.4761,155.6427,6237.0
2021-07-08 14:40:00,168.21,168.24,168.15,168.23,2501.0,155.6427,155.6704,155.5872,155.6612,2501.0
2021-07-08 14:45:00,168.21,168.21,168.03,168.15,3480.0,155.6427,155.6427,155.4761,155.5872,3480.0
2021-07-08 14:50:00,168.17,168.36,168.09,168.09,4407.0,155.6057,155.7815,155.5317,155.5317,4407.0
2021-07-08 14:55:00,168.16,168.36,168.1,168.17,4732.0,155.5964,155.7815,155.5409,155.6057,4732.0
2021-07-08 15:00:00,168.28,168.4,168.26,168.34,8046.0,155.7075,155.8185,155.689,155.763,8046.0
2021-07-08 15:05:00,168.33,168.41,168.25,168.31,4953.0,155.7537,155.8277,155.6797,155.7352,4953.0
2021-07-08 15:10:00,168.26,168.29,168.15,168.18,2230.0,155.689,155.7167,155.5872,155.6149,2230.0
2021-07-08 15:15:00,168.18,168.32,168.1,168.29,3010.0,155.6149,155.7445,155.5409,155.7167,3010.0
2021-07-08 15:20:00,168.4,168.7,168.35,168.62,3924.0,155.8185,156.0961,155.7722,156.0221,3924.0
2021-07-08 15:25:00,168.62,168.63,168.53,168.53,2200.0,156.0221,156.0313,155.9388,155.9388,2200.0
2021-07-08 15:30:00,168.5,168.83,168.5,168.67,6109.0,155.911,156.2164,155.911,156.0683,6109.0
2021-07-08 15:35:00,168.7,168.73,168.46,168.49,8352.0,156.0961,156.1238,155.874,155.9018,8352.0
2021-07-08 15:40:00,168.43,168.51,168.31,168.4,11454.0,155.8463,155.9203,155.7352,155.8185,11454.0
2021-07-08 15:45:00,168.39,168.46,168.1,168.22,12697.0,155.8092,155.874,155.5409,155.6519,12697.0
2021-07-08 15:50:00,168.21,168.64,168.03,168.5,25649.0,155.6427,156.0406,155.4761,155.911,25649.0
2021-07-08 15:55:00,168.51,169.01,168.46,168.99,56423.0,155.9203,156.3829,155.874,156.3644,56423.0
2021-07-09 09:30:00,170.95,171.14,170.4,170.4,13035.0,158.178,158.3538,157.6691,157.6691,13035.0
2021-07-09 09:35:00,170.54,171.0,170.32,170.84,5319.0,157.7986,158.2242,157.595,158.0762,5319.0
2021-07-09 09:40:00,170.9,171.38,170.83,171.23,2575.0,158.1317,158.5759,158.0669,158.4371,2575.0
2021-07-09 09:45:00,171.2,171.42,171.0,171.13,3877.0,158.4093,158.6129,158.2242,158.3445,3877.0
2021-07-09 09:50:00,171.26,171.58,171.26,171.49,3701.0,158.4648,158.7609,158.4648,158.6776,3701.0
2021-07-09 09:55:00,171.57,171.82,171.55,171.55,2336.0,158.7517,158.983,158.7332,158.7332,2336.0
2021-07-09 10:00:00,171.67,171.88,171.66,171.74,4911.0,158.8442,159.0385,158.8349,158.909,4911.0
2021-07-09 10:05:00,171.86,171.94,171.69,171.7,3239.0,159.02,159.094,158.8627,158.8719,3239.0
2021-07-09 10:10:00,171.69,172.23,171.6,172.12,4040.0,158.8627,159.3623,158.7794,159.2606,4040.0
2021-07-09 10:15:00,172.11,172.31,171.89,171.89,4749.0,159.2513,159.4364,159.0478,159.0478,4749.0
2021-07-09 10:20:00,172.01,172.05,171.94,172.0,1683.0,159.1588,159.1958,159.094,159.1495,1683.0
2021-07-09 10:25:00,172.0,172.0,171.66,171.71,4391.0,159.1495,159.1495,158.8349,158.8812,4391.0
2021-07-09 10:30:00,171.72,171.79,171.3,171.3,9365.0,158.8905,158.9552,158.5018,158.5018,9365.0
2021-07-09 10:35:00,171.37,171.46,171.22,171.23,3302.0,158.5666,158.6499,158.4278,158.4371,3302.0
2021-07-09 10:40:00,171.18,171.32,171.0,171.0,13033.0,158.3908,158.5203,158.2242,158.2242,13033.0
2021-07-09 10:45:00,170.92,171.13,170.89,170.98,2546.0,158.1502,158.3445,158.1225,158.2057,2546.0
2021-07-09 10:50:00,171.05,171.07,170.53,170.53,1847.0,158.2705,158.289,157.7894,157.7894,1847.0
2021-07-09 10:55:00,170.54,170.54,169.91,170.05,5115.0,157.7986,157.7986,157.2157,157.3452,5115.0
2021-07-09 11:00:00,170.05,170.39,170.05,170.39,2481.0,157.3452,157.6598,157.3452,157.6598,2481.0
2021-07-09 11:05:00,170.44,170.63,170.43,170.52,1101.0,157.7061,157.8819,157.6968,157.7801,1101.0
2021-07-09 11:10:00,170.45,170.53,170.41,170.53,2300.0,157.7153,157.7894,157.6783,157.7894,2300.0
2021-07-09 11:15:00,170.58,170.58,170.43,170.54,2040.0,157.8356,157.8356,157.6968,157.7986,2040.0
2021-07-09 11:20:00,170.57,170.68,170.48,170.58,3182.0,157.8264,157.9282,157.7431,157.8356,3182.0
2021-07-09 11:25:00,170.71,170.77,170.59,170.67,2622.0,157.9559,158.0114,157.8449,157.9189,2622.0
2021-07-09 11:30:00,170.77,170.79,170.48,170.75,4047.0,158.0114,158.0299,157.7431,157.9929,4047.0
2021-07-09 11:35:00,170.77,171.34,170.76,171.1,9469.0,158.0114,158.5388,158.0022,158.3168,9469.0
2021-07-09 11:40:00,171.18,171.19,171.01,171.07,2559.0,158.3908,158.4,158.2335,158.289,2559.0
2021-07-09 11:45:00,171.08,171.08,170.76,170.78,1118.0,158.2983,158.2983,158.0022,158.0207,1118.0
2021-07-09 11:50:00,170.83,171.13,170.68,171.08,6869.0,158.0669,158.3445,157.9282,158.2983,6869.0
2021-07-09 11:55:00,171.05,171.05,170.69,170.69,1345.0,158.2705,158.2705,157.9374,157.9374,1345.0
2021-07-09 12:00:00,170.72,170.92,170.72,170.87,7680.0,157.9652,158.1502,157.9652,158.104,7680.0
2021-07-09 12:05:00,170.91,170.91,170.78,170.78,3956.0,158.141,158.141,158.0207,158.0207,3956.0
2021-07-09 12:10:00,170.83,170.83,170.71,170.77,3917.0,158.0669,158.0669,157.9559,158.0114,3917.0
2021-07-09 12:15:00,170.79,170.79,170.67,170.72,2502.0,158.0299,158.0299,157.9189,157.9652,2502.0
2021-07-09 12:20:00,170.65,170.75,170.59,170.7,5190.0,157.9004,157.9929,157.8449,157.9467,5190.0
2021-07-09 12:25:00,170.72,170.72,170.43,170.5,10435.0,157.9652,157.9652,157.6968,157.7616,10435.0
2021-07-09 12:30:00,170.46,170.71,170.46,170.69,5157.0,157.7246,157.9559,157.7246,157.9374,5157.0
2021-07-09 12:35:00,170.73,170.89,170.73,170.89,4141.0,157.9744,158.1225,157.9744,158.1225,4141.0
2021-07-09 12:40:00,170.9,170.96,170.84,170.94,3205.0,158.1317,158.1872,158.0762,158.1687,3205.0
2021-07-09 12:45:00,170.96,171.01,170.79,170.8,3045.0,158.1872,158.2335,158.0299,158.0392,3045.0
2021-07-09 12:50:00,170.78,170.95,170.77,170.95,3342.0,158.0207,158.178,158.0114,158.178,3342.0
2021-07-09 12:55:00,170.98,171.01,170.91,170.91,1507.0,158.2057,158.2335,158.141,158.141,1507.0
2021-07-09 13:00:00,170.86,170.94,170.86,170.9,2231.0,158.0947,158.1687,158.0947,158.1317,2231.0
2021-07-09 13:05:00,170.87,171.01,170.83,170.83,3463.0,158.104,158.2335,158.0669,158.0669,3463.0
2021-07-09 13:10:00,170.86,170.96,170.82,170.96,2332.0,158.0947,158.1872,158.0577,158.1872,2332.0
2021-07-09 13:15:00,170.94,171.13,170.94,171.13,2678.0,158.1687,158.3445,158.1687,158.3445,2678.0
2021-07-09 13:20:00,171.13,171.13,171.01,171.02,2945.0,158.3445,158.3445,158.2335,158.2427,2945.0
2021-07-09 13:25:00,171.01,171.07,170.99,171.07,1510.0,158.2335,158.289,158.215,158.289,1510.0
2021-07-09 13:30:00,171.09,171.09,170.87,170.88,2591.0,158.3075,158.3075,158.104,158.1132,2591.0
2021-07-09 13:35:00,170.88,171.04,170.87,170.96,2847.0,158.1132,158.2613,158.104,158.1872,2847.0
2021-07-09 13:40:00,170.94,171.17,170.94,171.17,2228.0,158.1687,158.3815,158.1687,158.3815,2228.0
2021-07-09 13:45:00,171.13,171.15,171.07,171.09,1742.0,158.3445,158.363,158.289,158.3075,1742.0
2021-07-09 13:50:00,171.13,171.22,171.13,171.18,3386.0,158.3445,158.4278,158.3445,158.3908,3386.0
2021-07-09 13:55:00,171.2,171.2,171.03,171.03,5311.0,158.4093,158.4093,158.252,158.252,5311.0
2021-07-09 14:00:00,171.07,171.2,171.07,171.14,9105.0,158.289,158.4093,158.289,158.3538,9105.0
2021-07-09 14:05:00,171.13,171.14,171.07,171.11,2529.0,158.3445,158.3538,158.289,158.326,2529.0
2021-07-09 14:10:00,171.07,171.1,171.0,171.07,1635.0,158.289,158.3168,158.2242,158.289,1635.0
2021-07-09 14:15:00,171.1,171.36,171.1,171.35,2362.0,158.3168,158.5573,158.3168,158.5481,2362.0
2021-07-09 14:20:00,171.37,171.48,171.37,171.44,2100.0,158.5666,158.6684,158.5666,158.6314,2100.0
2021-07-09 14:25:00,171.4,171.43,171.3,171.31,3921.0,158.5944,158.6221,158.5018,158.5111,3921.0
2021-07-09 14:30:00,171.31,171.35,171.3,171.32,3336.0,158.5111,158.5481,158.5018,158.5203,3336.0
2021-07-09 14:35:00,171.32,171.32,171.3,171.31,1015.0,158.5203,158.5203,158.5018,158.5111,1015.0
2021-07-09 14:40:00,171.34,171.38,171.24,171.35,3708.0,158.5388,158.5759,158.4463,158.5481,3708.0
2021-07-09 14:45:00,171.32,171.43,171.32,171.4,3005.0,158.5203,158.6221,158.5203,158.5944,3005.0
2021-07-09 14:50:00,171.5,171.6,171.5,171.52,5316.0,158.6869,158.7794,158.6869,158.7054,5316.0
2021-07-09 14:55:00,171.54,171.63,171.51,171.57,3202.0,158.7239,158.8072,158.6961,158.7517,3202.0
2021-07-09 15:00:00,171.56,171.61,171.46,171.46,3273.0,158.7424,158.7887,158.6499,158.6499,3273.0
2021-07-09 15:05:00,171.47,171.58,171.46,171.49,3217.0,158.6591,158.7609,158.6499,158.6776,3217.0
2021-07-09 15:10:00,171.53,171.58,171.44,171.51,3174.0,158.7146,158.7609,158.6314,158.6961,3174.0
2021-07-09 15:15:00,171.49,171.61,171.48,171.54,4387.0,158.6776,158.7887,158.6684,158.7239,4387.0
2021-07-09 15:20:00,171.56,171.56,171.21,171.22,4738.0,158.7424,158.7424,158.4186,158.4278,4738.0
2021-07-09 15:25:00,171.23,171.41,171.23,171.37,3748.0,158.4371,158.6036,158.4371,158.5666,3748.0
2021-07-09 15:30:00,171.41,171.54,171.4,171.49,6531.0,158.6036,158.7239,158.5944,158.6776,6531.0
2021-07-09 15:35:00,171.5,171.56,171.33,171.49,8399.0,158.6869,158.7424,158.5296,158.6776,8399.0
2021-07-09 15:40:00,171.49,171.55,171.27,171.27,9330.0,158.6776,158.7332,158.4741,158.4741,9330.0
2021-07-09 15:45:00,171.28,171.44,171.28,171.44,17454.0,158.4833,158.6314,158.4833,158.6314,17454.0
2021-07-09 15:50:00,171.45,171.45,171.28,171.34,25587.0,158.6406,158.6406,158.4833,158.5388,25587.0
2021-07-09 15:55:00,171.32,171.49,171.3,171.42,49182.0,158.5203,158.6776,158.5018,158.6129,49182.0
2021-07-12 09:30:00,169.96,170.5,169.41,169.42,17375.0,157.2619,157.7616,156.753,156.7623,17375.0
2021-07-12 09:35:00,169.26,170.57,169.26,170.57,3017.0,156.6142,157.8264,156.6142,157.8264,3017.0
2021-07-12 09:40:00,170.37,170.37,170.09,170.32,1316.0,157.6413,157.6413,157.3822,157.595,1316.0
2021-07-12 09:45:00,170.31,170.87,170.24,170.87,2860.0,157.5858,158.104,157.521,158.104,2860.0
2021-07-12 09:50:00,170.88,171.15,170.56,171.15,9606.0,158.1132,158.363,157.8171,158.363,9606.0
2021-07-12 09:55:00,171.07,171.31,171.07,171.3,3672.0,158.289,158.5111,158.289,158.5018,3672.0
2021-07-12 10:00:00,171.25,171.6,171.24,171.6,3882.0,158.4556,158.7794,158.4463,158.7794,3882.0
2021-07-12 10:05:00,171.68,171.78,171.38,171.54,2263.0,158.8534,158.946,158.5759,158.7239,2263.0
2021-07-12 10:10:00,171.52,171.7,171.42,171.54,2940.0,158.7054,158.8719,158.6129,158.7239,2940.0
2021-07-12 10:15:00,171.69,171.88,171.6,171.75,2579.0,158.8627,159.0385,158.7794,158.9182,2579.0
2021-07-12 10:20:00,171.79,172.02,171.59,172.02,3000.0,158.9552,159.168,158.7702,159.168,3000.0
2021-07-12 10:25:00,171.89,171.98,171.72,171.77,2310.0,159.0478,159.131,158.8905,158.9367,2310.0
2021-07-12 10:30:00,171.94,172.32,171.94,172.16,3512.0,159.094,159.4456,159.094,159.2976,3512.0
2021-07-12 10:35:00,171.97,172.04,171.87,171.98,1200.0,159.1218,159.1865,159.0292,159.131,1200.0
2021-07-12 10:40:00,171.92,171.99,171.78,171.78,800.0,159.0755,159.1403,158.946,158.946,800.0
2021-07-12 10:45:00,171.93,171.93,171.41,171.42,4547.0,159.0848,159.0848,158.6036,158.6129,4547.0
2021-07-12 10:50:00,171.51,171.52,171.25,171.37,2591.0,158.6961,158.7054,158.4556,158.5666,2591.0
2021-07-12 10:55:00,171.4,171.69,171.34,171.67,2328.0,158.5944,158.8627,158.5388,158.8442,2328.0
2021-07-12 11:00:00,171.64,171.71,171.15,171.15,5144.0,158.8164,158.8812,158.363,158.363,5144.0
2021-07-12 11:05:00,171.21,171.27,171.14,171.15,2033.0,158.4186,158.4741,158.3538,158.363,2033.0
2021-07-12 11:10:00,171.02,171.15,170.98,171.1,2290.0,158.2427,158.363,158.2057,158.3168,2290.0
2021-07-12 11:15:00,171.1,171.24,171.07,171.19,1200.0,158.3168,158.4463,158.289,158.4,1200.0
2021-07-12 11:20:00,171.17,171.33,171.16,171.28,3102.0,158.3815,158.5296,158.3723,158.4833,3102.0
2021-07-12 11:25:00,171.24,171.4,171.15,171.39,5442.0,158.4463,158.5944,158.363,158.5851,5442.0
2021-07-12 11:30:00,171.37,171.46,171.19,171.19,2575.0,158.5666,158.6499,158.4,158.4,2575.0
2021-07-12 11:35:00,171.22,171.42,171.19,171.4,2442.0,158.4278,158.6129,158.4,158.5944,2442.0
2021-07-12 11:40:00,171.44,171.53,171.36,171.5,2200.0,158.6314,158.7146,158.5573,158.6869,2200.0
2021-07-12 11:45:00,171.47,171.64,171.4,171.59,2901.0,158.6591,158.8164,158.5944,158.7702,2901.0
2021-07-12 11:50:00,171.66,171.89,171.62,171.89,1700.0,158.8349,159.0478,158.7979,159.0478,1700.0
2021-07-12 11:55:00,171.86,172.05,171.77,172.04,1605.0,159.02,159.1958,158.9367,159.1865,1605.0
2021-07-12 12:00:00,172.03,172.14,172.0,172.09,2837.0,159.1773,159.2791,159.1495,159.2328,2837.0
2021-07-12 12:05:00,172.02,172.15,171.88,171.88,2458.0,159.168,159.2883,159.0385,159.0385,2458.0
2021-07-12 12:10:00,171.9,171.91,171.65,171.65,2349.0,159.057,159.0663,158.8257,158.8257,2349.0
2021-07-12 12:15:00,171.75,171.81,171.66,171.66,1323.0,158.9182,158.9737,158.8349,158.8349,1323.0
2021-07-12 12:20:00,171.54,171.57,171.32,171.32,2461.0,158.7239,158.7517,158.5203,158.5203,2461.0
2021-07-12 12:25:00,171.34,171.34,171.19,171.23,1752.0,158.5388,158.5388,158.4,158.4371,1752.0
2021-07-12 12:30:00,171.26,171.33,171.26,171.33,1758.0,158.4648,158.5296,158.4648,158.5296,1758.0
2021-07-12 12:35:00,171.41,171.41,171.25,171.27,1154.0,158.6036,158.6036,158.4556,158.4741,1154.0
2021-07-12 12:40:00,171.32,171.45,171.32,171.39,3200.0,158.5203,158.6406,158.5203,158.5851,3200.0
2021-07-12 12:45:00,171.4,171.4,171.25,171.26,875.0,158.5944,158.5944,158.4556,158.4648,875.0
2021-07-12 12:50:00,171.17,171.17,171.03,171.1,900.0,158.3815,158.3815,158.252,158.3168,900.0
2021-07-12 12:55:00,171.11,171.17,171.0,171.09,1223.0,158.326,158.3815,158.2242,158.3075,1223.0
2021-07-12 13:00:00,171.17,171.26,171.17,171.26,1165.0,158.3815,158.4648,158.3815,158.4648,1165.0
2021-07-12 13:05:00,171.2,171.3,171.2,171.26,2225.0,158.4093,158.5018,158.4093,158.4648,2225.0
2021-07-12 13:10:00,171.35,171.35,171.24,171.25,914.0,158.5481,158.5481,158.4463,158.4556,914.0
2021-07-12 13:15:00,171.3,171.41,171.22,171.3,1419.0,158.5018,158.6036,158.4278,158.5018,1419.0
2021-07-12 13:20:00,171.29,171.42,171.29,171.4,880.0,158.4926,158.6129,158.4926,158.5944,880.0
2021-07-12 13:25:00,171.39,171.4,171.29,171.4,1488.0,158.5851,158.5944,158.4926,158.5944,1488.0
2021-07-12 13:30:00,171.34,171.45,171.34,171.44,2259.0,158.5388,158.6406,158.5388,158.6314,2259.0
2021-07-12 13:35:00,171.42,171.53,171.41,171.46,1240.0,158.6129,158.7146,158.6036,158.6499,1240.0
2021-07-12 13:40:00,171.53,171.57,171.43,171.48,1503.0,158.7146,158.7517,158.6221,158.6684,1503.0
2021-07-12 13:45:00,171.52,171.53,171.48,171.48,521.0,158.7054,158.7146,158.6684,158.6684,521.0
2021-07-12 13:50:00,171.43,171.51,171.43,171.49,1329.0,158.6221,158.6961,158.6221,158.6776,1329.0
2021-07-12 13:55:00,171.49,171.49,171.37,171.39,1000.0,158.6776,158.6776,158.5666,158.5851,1000.0
2021-07-12 14:00:00,171.39,171.51,171.39,171.47,1341.0,158.5851,158.6961,158.5851,158.6591,1341.0
2021-07-12 14:05:00,171.52,171.52,171.41,171.44,1318.0,158.7054,158.7054,158.6036,158.6314,1318.0
2021-07-12 14:10:00,171.39,171.44,171.38,171.4,1748.0,158.5851,158.6314,158.5759,158.5944,1748.0
2021-07-12 14:15:00,171.45,171.59,171.45,171.49,1554.0,158.6406,158.7702,158.6406,158.6776,1554.0
2021-07-12 14:20:00,171.67,171.67,171.55,171.64,1000.0,158.8442,158.8442,158.7332,158.8164,1000.0
2021-07-12 14:25:00,171.63,171.76,171.62,171.67,1353.0,158.8072,158.9275,158.7979,158.8442,1353.0
2021-07-12 14:30:00,171.71,171.76,171.64,171.64,2419.0,158.8812,158.9275,158.8164,158.8164,2419.0
2021-07-12 14:35:00,171.66,171.78,171.65,171.74,1606.0,158.8349,158.946,158.8257,158.909,1606.0
2021-07-12 14:40:00,171.77,171.79,171.7,171.71,1947.0,158.9367,158.9552,158.8719,158.8812,1947.0
2021-07-12 14:45:00,171.75,171.83,171.65,171.73,10564.0,158.9182,158.9922,158.8257,158.8997,10564.0
2021-07-12 14:50:00,171.55,171.62,171.53,171.53,2396.0,158.7332,158.7979,158.7146,158.7146,2396.0
2021-07-12 14:55:00,171.56,171.64,171.56,171.61,1097.0,158.7424,158.8164,158.7424,158.7887,1097.0
2021-07-12 15:00:00,171.54,171.63,171.54,171.62,4650.0,158.7239,158.8072,158.7239,158.7979,4650.0
2021-07-12 15:05:00,171.59,171.67,171.56,171.66,4426.0,158.7702,158.8442,158.7424,158.8349,4426.0
2021-07-12 15:10:00,171.69,171.72,171.66,171.68,4398.0,158.8627,158.8905,158.8349,158.8534,4398.0
2021-07-12 15:15:00,171.68,171.84,171.67,171.8,3048.0,158.8534,159.0015,158.8442,158.9645,3048.0
2021-07-12 15:20:00,171.85,171.92,171.78,171.87,6712.0,159.0107,159.0755,158.946,159.0292,6712.0
2021-07-12 15:25:00,171.86,171.97,171.86,171.95,2823.0,159.02,159.1218,159.02,159.1033,2823.0
2021-07-12 15:30:00,171.99,172.04,171.87,171.98,6088.0,159.1403,159.1865,159.0292,159.131,6088.0
2021-07-12 15:35:00,171.99,172.04,171.85,171.86,3800.0,159.1403,159.1865,159.0107,159.02,3800.0
2021-07-12 15:40:00,171.86,171.94,171.85,171.89,8967.0,159.02,159.094,159.0107,159.0478,8967.0
2021-07-12 15:45:00,171.91,172.04,171.9,172.0,4909.0,159.0663,159.1865,159.057,159.1495,4909.0
2021-07-12 15:50:00,171.96,172.08,171.92,171.94,12104.0,159.1125,159.2236,159.0755,159.094,12104.0
2021-07-12 15:55:00,171.87,172.11,171.77,172.08,49592.0,159.0292,159.2513,158.9367,159.2236,49592.0
2021-07-13 09:30:00,171.85,171.85,171.14,171.36,6001.0,159.0107,159.0107,158.3538,158.5573,6001.0
2021-07-13 09:35:00,171.23,171.62,171.18,171.43,7255.0,158.4371,158.7979,158.3908,158.6221,7255.0
2021-07-13 09:40:00,171.41,171.54,170.75,170.91,4174.0,158.6036,158.7239,157.9929,158.141,4174.0
2021-07-13 09:45:00,170.92,170.92,170.1,170.28,7268.0,158.1502,158.1502,157.3915,157.558,7268.0
2021-07-13 09:50:00,170.35,170.52,170.02,170.02,26178.0,157.6228,157.7801,157.3175,157.3175,26178.0
2021-07-13 09:55:00,170.02,170.32,169.86,170.14,5222.0,157.3175,157.595,157.1694,157.4285,5222.0
2021-07-13 10:00:00,170.08,170.15,169.66,169.93,6331.0,157.373,157.4377,156.9844,157.2342,6331.0
2021-07-13 10:05:00,170.05,170.36,170.05,170.34,2744.0,157.3452,157.6321,157.3452,157.6136,2744.0
2021-07-13 10:10:00,170.31,170.33,169.9,169.96,3500.0,157.5858,157.6043,157.2064,157.2619,3500.0
2021-07-13 10:15:00,169.88,170.09,169.79,169.94,6781.0,157.1879,157.3822,157.1046,157.2434,6781.0
2021-07-13 10:20:00,169.99,170.06,169.88,169.88,2551.0,157.2897,157.3545,157.1879,157.1879,2551.0
2021-07-13 10:25:00,169.87,169.87,169.6,169.84,3785.0,157.1787,157.1787,156.9288,157.1509,3785.0
2021-07-13 10:30:00,169.8,169.97,169.72,169.8,3808.0,157.1139,157.2712,157.0399,157.1139,3808.0
2021-07-13 10:35:00,169.76,169.85,169.67,169.79,1958.0,157.0769,157.1602,156.9936,157.1046,1958.0
2021-07-13 10:40:00,169.81,169.82,169.62,169.69,1500.0,157.1232,157.1324,156.9473,157.0121,1500.0
2021-07-13 10:45:00,169.67,169.8,169.61,169.71,2711.0,156.9936,157.1139,156.9381,157.0306,2711.0
2021-07-13 10:50:00,169.67,169.84,169.66,169.74,2979.0,156.9936,157.1509,156.9844,157.0584,2979.0
2021-07-13 10:55:00,169.76,169.94,169.74,169.78,2597.0,157.0769,157.2434,157.0584,157.0954,2597.0
2021-07-13 11:00:00,169.83,169.83,169.49,169.49,1644.0,157.1417,157.1417,156.8271,156.8271,1644.0
2021-07-13 11:05:00,169.56,169.81,169.56,169.69,3135.0,156.8918,157.1232,156.8918,157.0121,3135.0
2021-07-13 11:10:00,169.72,169.91,169.65,169.9,2322.0,157.0399,157.2157,156.9751,157.2064,2322.0
2021-07-13 11:15:00,169.88,169.93,169.79,169.93,4000.0,157.1879,157.2342,157.1046,157.2342,4000.0
2021-07-13 11:20:00,169.96,170.01,169.78,170.0,3228.0,157.2619,157.3082,157.0954,157.299,3228.0
2021-07-13 11:25:00,170.05,170.22,170.0,170.1,6026.0,157.3452,157.5025,157.299,157.3915,6026.0
2021-07-13 11:30:00,170.05,170.11,169.95,170.11,5035.0,157.3452,157.4007,157.2527,157.4007,5035.0
2021-07-13 11:35:00,170.12,170.25,170.01,170.19,4516.0,157.41,157.5303,157.3082,157.4748,4516.0
2021-07-13 11:40:00,170.18,170.18,169.9,169.91,2618.0,157.4655,157.4655,157.2064,157.2157,2618.0
2021-07-13 11:45:00,169.97,170.24,169.94,170.24,3200.0,157.2712,157.521,157.2434,157.521,3200.0
2021-07-13 11:50:00,170.28,170.3,170.22,170.3,969.0,157.558,157.5765,157.5025,157.5765,969.0
2021-07-13 11:55:00,170.28,170.34,170.23,170.31,2072.0,157.558,157.6136,157.5118,157.5858,2072.0
2021-07-13 12:00:00,170.38,170.45,170.3,170.32,1800.0,157.6506,157.7153,157.5765,157.595,1800.0
2021-07-13 12:05:00,170.32,170.32,170.15,170.2,1983.0,157.595,157.595,157.4377,157.484,1983.0
2021-07-13 12:10:00,170.2,170.28,170.11,170.15,2000.0,157.484,157.558,157.4007,157.4377,2000.0
2021-07-13 12:15:00,170.15,170.27,170.14,170.2,2120.0,157.4377,157.5488,157.4285,157.484,2120.0
2021-07-13 12:20:00,170.25,170.27,170.03,170.03,1618.0,157.5303,157.5488,157.3267,157.3267,1618.0
2021-07-13 12:25:00,170.06,170.08,169.99,170.02,1706.0,157.3545,157.373,157.2897,157.3175,1706.0
2021-07-13 12:30:00,170.05,170.16,170.05,170.16,1886.0,157.3452,157.447,157.3452,157.447,1886.0
2021-07-13 12:35:00,170.2,170.2,170.1,170.13,750.0,157.484,157.484,157.3915,157.4192,750.0
2021-07-13 12:40:00,170.14,170.16,170.01,170.01,1184.0,157.4285,157.447,157.3082,157.3082,1184.0
2021-07-13 12:45:00,170.0,170.0,169.87,169.88,1214.0,157.299,157.299,157.1787,157.1879,1214.0
2021-07-13 12:50:00,169.93,169.93,169.84,169.92,1351.0,157.2342,157.2342,157.1509,157.2249,1351.0
2021-07-13 12:55:00,169.93,170.09,169.84,170.04,2801.0,157.2342,157.3822,157.1509,157.336,2801.0
2021-07-13 13:00:00,170.08,170.08,169.99,170.01,1304.0,157.373,157.373,157.2897,157.3082,1304.0
2021-07-13 13:05:00,170.01,170.09,170.0,170.09,700.0,157.3082,157.3822,157.299,157.3822,700.0
2021-07-13 13:10:00,170.12,170.16,170.07,170.12,1104.0,157.41,157.447,157.3637,157.41,1104.0
2021-07-13 13:15:00,170.1,170.11,169.9,169.9,1745.0,157.3915,157.4007,157.2064,157.2064,1745.0
2021-07-13 13:20:00,169.94,170.18,169.94,170.17,1562.0,157.2434,157.4655,157.2434,157.4563,1562.0
2021-07-13 13:25:00,170.11,170.2,170.06,170.11,6173.0,157.4007,157.484,157.3545,157.4007,6173.0
2021-07-13 13:30:00,170.06,170.17,170.0,170.0,1051.0,157.3545,157.4563,157.299,157.299,1051.0
2021-07-13 13:35:00,170.02,170.2,170.01,170.18,2995.0,157.3175,157.484,157.3082,157.4655,2995.0
2021-07-13 13:40:00,170.23,170.29,170.18,170.27,2546.0,157.5118,157.5673,157.4655,157.5488,2546.0
2021-07-13 13:45:00,170.24,170.41,170.23,170.31,1600.0,157.521,157.6783,157.5118,157.5858,1600.0
2021-07-13 13:50:00,170.34,170.36,170.17,170.18,2546.0,157.6136,157.6321,157.4563,157.4655,2546.0
2021-07-13 13:55:00,170.19,170.22,170.05,170.08,5042.0,157.4748,157.5025,157.3452,157.373,5042.0
2021-07-13 14:00:00,170.04,170.04,169.9,169.97,2686.0,157.336,157.336,157.2064,157.2712,2686.0
2021-07-13 14:05:00,170.02,170.02,169.82,169.84,4643.0,157.3175,157.3175,157.1324,157.1509,4643.0
2021-07-13 14:10:00,169.79,169.95,169.79,169.87,4634.0,157.1046,157.2527,157.1046,157.1787,4634.0
2021-07-13 14:15:00,169.89,170.0,169.81,169.96,2800.0,157.1972,157.299,157.1232,157.2619,2800.0
2021-07-13 14:20:00,169.91,170.01,169.83,169.87,2542.0,157.2157,157.3082,157.1417,157.1787,2542.0
2021-07-13 14:25:00,169.91,169.92,169.84,169.92,1399.0,157.2157,157.2249,157.1509,157.2249,1399.0
2021-07-13 14:30:00,169.88,169.88,169.79,169.8,1529.0,157.1879,157.1879,157.1046,157.1139,1529.0
2021-07-13 14:35:00,169.83,169.91,169.83,169.85,1603.0,157.1417,157.2157,157.1417,157.1602,1603.0
2021-07-13 14:40:00,169.82,169.82,169.71,169.71,1886.0,157.1324,157.1324,157.0306,157.0306,1886.0
2021-07-13 14:45:00,169.72,169.83,169.68,169.83,3200.0,157.0399,157.1417,157.0029,157.1417,3200.0
2021-07-13 14:50:00,169.81,169.81,169.64,169.68,2132.0,157.1232,157.1232,156.9659,157.0029,2132.0
2021-07-13 14:55:00,169.68,169.72,169.64,169.67,2103.0,157.0029,157.0399,156.9659,156.9936,2103.0
2021-07-13 15:00:00,169.66,169.8,169.64,169.76,4817.0,156.9844,157.1139,156.9659,157.0769,4817.0
2021-07-13 15:05:00,169.78,169.87,169.71,169.71,2703.0,157.0954,157.1787,157.0306,157.0306,2703.0
2021-07-13 15:10:00,169.72,169.72,169.52,169.53,1932.0,157.0399,157.0399,156.8548,156.8641,1932.0
2021-07-13 15:15:00,169.5,169.68,169.49,169.67,3530.0,156.8363,157.0029,156.8271,156.9936,3530.0
2021-07-13 15:20:00,169.66,169.72,169.52,169.57,4340.0,156.9844,157.0399,156.8548,156.9011,4340.0
2021-07-13 15:25:00,169.55,169.68,169.52,169.68,3533.0,156.8826,157.0029,156.8548,157.0029,3533.0
2021-07-13 15:30:00,169.67,169.94,169.65,169.94,5121.0,156.9936,157.2434,156.9751,157.2434,5121.0
2021-07-13 15:35:00,169.9,170.14,169.87,170.14,6574.0,157.2064,157.4285,157.1787,157.4285,6574.0
2021-07-13 15:40:00,170.14,170.28,170.07,170.07,15815.0,157.4285,157.558,157.3637,157.3637,15815.0
2021-07-13 15:45:00,170.1,170.15,169.91,169.94,11018.0,157.3915,157.4377,157.2157,157.2434,11018.0
2021-07-13 15:50:00,169.9,170.01,169.81,169.99,17776.0,157.2064,157.3082,157.1232,157.2897,17776.0
2021-07-13 15:55:00,170.0,170.12,169.82,169.96,54908.0,157.299,157.41,157.1324,157.2619,54908.0
2021-07-14 09:30:00,170.03,170.58,169.84,170.55,8553.0,157.3267,157.8356,157.1509,157.8079,8553.0
2021-07-14 09:35:00,170.72,171.27,170.68,171.19,2107.0,157.9652,158.4741,157.9282,158.4,2107.0
2021-07-14 09:40:00,171.29,171.5,171.28,171.28,2871.0,158.4926,158.6869,158.4833,158.4833,2871.0
2021-07-14 09:45:00,171.07,171.26,170.96,171.24,2880.0,158.289,158.4648,158.1872,158.4463,2880.0
2021-07-14 09:50:00,171.02,171.03,170.72,170.72,1798.0,158.2427,158.252,157.9652,157.9652,1798.0
2021-07-14 09:55:00,170.73,170.81,170.5,170.5,2244.0,157.9744,158.0484,157.7616,157.7616,2244.0
2021-07-14 10:00:00,170.5,170.51,169.73,169.73,3020.0,157.7616,157.7709,157.0491,157.0491,3020.0
2021-07-14 10:05:00,169.81,169.81,169.57,169.65,1260.0,157.1232,157.1232,156.9011,156.9751,1260.0
2021-07-14 10:10:00,169.46,169.64,169.26,169.51,2676.0,156.7993,156.9659,156.6142,156.8456,2676.0
2021-07-14 10:15:00,169.6,170.11,169.57,170.08,1400.0,156.9288,157.4007,156.9011,157.373,1400.0
2021-07-14 10:20:00,170.06,170.12,169.83,169.92,1920.0,157.3545,157.41,157.1417,157.2249,1920.0
2021-07-14 10:25:00,169.83,169.83,169.05,169.22,15541.0,157.1417,157.1417,156.4199,156.5772,15541.0
2021-07-14 10:30:00,169.17,169.39,169.07,169.26,4490.0,156.531,156.7345,156.4384,156.6142,4490.0
2021-07-14 10:35:00,169.32,169.44,169.01,169.2,2099.0,156.6698,156.7808,156.3829,156.5587,2099.0
2021-07-14 10:40:00,169.17,169.43,169.14,169.28,3935.0,156.531,156.7715,156.5032,156.6327,3935.0
2021-07-14 10:45:00,169.39,169.43,169.31,169.43,1000.0,156.7345,156.7715,156.6605,156.7715,1000.0
2021-07-14 10:50:00,169.42,169.54,169.36,169.43,1711.0,156.7623,156.8733,156.7068,156.7715,1711.0
2021-07-14 10:55:00,169.39,169.57,169.38,169.49,1404.0,156.7345,156.9011,156.7253,156.8271,1404.0
2021-07-14 11:00:00,169.26,169.26,169.04,169.04,3148.0,156.6142,156.6142,156.4107,156.4107,3148.0
2021-07-14 11:05:00,169.01,169.01,168.87,168.87,4260.0,156.3829,156.3829,156.2534,156.2534,4260.0
2021-07-14 11:10:00,168.91,169.1,168.89,168.93,12507.0,156.2904,156.4662,156.2719,156.3089,12507.0
2021-07-14 11:15:00,168.95,169.11,168.86,169.05,13398.0,156.3274,156.4754,156.2441,156.4199,13398.0
2021-07-14 11:20:00,169.05,169.57,169.05,169.44,3328.0,156.4199,156.9011,156.4199,156.7808,3328.0
2021-07-14 11:25:00,169.44,169.47,169.4,169.4,1000.0,156.7808,156.8086,156.7438,156.7438,1000.0
2021-07-14 11:30:00,169.41,169.61,169.41,169.47,1141.0,156.753,156.9381,156.753,156.8086,1141.0
2021-07-14 11:35:00,169.5,169.62,169.5,169.55,706.0,156.8363,156.9473,156.8363,156.8826,706.0
2021-07-14 11:40:00,169.49,169.49,169.2,169.3,2056.0,156.8271,156.8271,156.5587,156.6513,2056.0
2021-07-14 11:45:00,169.33,169.35,169.23,169.27,1600.0,156.679,156.6975,156.5865,156.6235,1600.0
2021-07-14 11:50:00,169.1,169.34,169.1,169.34,2354.0,156.4662,156.6883,156.4662,156.6883,2354.0
2021-07-14 11:55:00,169.35,169.45,169.27,169.45,1581.0,156.6975,156.79,156.6235,156.79,1581.0
2021-07-14 12:00:00,169.44,169.75,169.4,169.75,1139.0,156.7808,157.0676,156.7438,157.0676,1139.0
2021-07-14 12:05:00,169.74,169.8,169.62,169.8,1900.0,157.0584,157.1139,156.9473,157.1139,1900.0
2021-07-14 12:10:00,169.71,169.8,169.6,169.61,1441.0,157.0306,157.1139,156.9288,156.9381,1441.0
2021-07-14 12:15:00,169.53,169.8,169.52,169.71,2457.0,156.8641,157.1139,156.8548,157.0306,2457.0
2021-07-14 12:20:00,169.69,169.85,169.69,169.85,1715.0,157.0121,157.1602,157.0121,157.1602,1715.0
2021-07-14 12:25:00,169.86,169.99,169.8,169.96,2606.0,157.1694,157.2897,157.1139,157.2619,2606.0
2021-07-14 12:30:00,169.88,169.92,169.83,169.9,1935.0,157.1879,157.2249,157.1417,157.2064,1935.0
2021-07-14 12:35:00,169.93,169.96,169.93,169.96,856.0,157.2342,157.2619,157.2342,157.2619,856.0
2021-07-14 12:40:00,169.89,170.18,169.88,170.18,3637.0,157.1972,157.4655,157.1879,157.4655,3637.0
2021-07-14 12:45:00,170.08,170.22,170.02,170.22,1779.0,157.373,157.5025,157.3175,157.5025,1779.0
2021-07-14 12:50:00,170.21,170.27,170.1,170.25,1586.0,157.4933,157.5488,157.3915,157.5303,1586.0
2021-07-14 12:55:00,170.23,170.23,169.99,170.01,1577.0,157.5118,157.5118,157.2897,157.3082,1577.0
2021-07-14 13:00:00,169.97,170.06,169.96,169.99,2279.0,157.2712,157.3545,157.2619,157.2897,2279.0
2021-07-14 13:05:00,170.0,170.0,169.91,169.91,15580.0,157.299,157.299,157.2157,157.2157,15580.0
2021-07-14 13:10:00,169.92,170.11,169.87,170.07,6408.0,157.2249,157.4007,157.1787,157.3637,6408.0
2021-07-14 13:15:00,170.04,170.05,169.79,169.95,3201.0,157.336,157.3452,157.1046,157.2527,3201.0
2021-07-14 13:20:00,169.83,169.89,169.78,169.89,2603.0,157.1417,157.1972,157.0954,157.1972,2603.0
2021-07-14 13:25:00,169.85,169.9,169.8,169.9,1757.0,157.1602,157.2064,157.1139,157.2064,1757.0
2021-07-14 13:30:00,169.89,169.97,169.86,169.95,1645.0,157.1972,157.2712,157.1694,157.2527,1645.0
2021-07-14 13:35:00,169.99,170.01,169.94,170.0,1428.0,157.2897,157.3082,157.2434,157.299,1428.0
2021-07-14 13:40:00,170.06,170.15,170.04,170.08,1379.0,157.3545,157.4377,157.336,157.373,1379.0
2021-07-14 13:45:00,170.0,170.04,169.93,169.98,1436.0,157.299,157.336,157.2342,157.2805,1436.0
2021-07-14 13:50:00,170.01,170.12,170.01,170.12,1753.0,157.3082,157.41,157.3082,157.41,1753.0
2021-07-14 13:55:00,170.12,170.23,170.12,170.23,800.0,157.41,157.5118,157.41,157.5118,800.0
2021-07-14 14:00:00,170.23,170.32,170.18,170.27,1410.0,157.5118,157.595,157.4655,157.5488,1410.0
2021-07-14 14:05:00,170.17,170.32,170.13,170.25,1156.0,157.4563,157.595,157.4192,157.5303,1156.0
2021-07-14 14:10:00,170.19,170.38,170.18,170.3,1976.0,157.4748,157.6506,157.4655,157.5765,1976.0
2021-07-14 14:15:00,170.31,170.34,170.27,170.34,1822.0,157.5858,157.6136,157.5488,157.6136,1822.0
2021-07-14 14:20:00,170.33,170.4,170.33,170.34,2130.0,157.6043,157.6691,157.6043,157.6136,2130.0
2021-07-14 14:25:00,170.36,170.43,170.33,170.33,1928.0,157.6321,157.6968,157.6043,157.6043,1928.0
2021-07-14 14:30:00,170.37,170.39,170.11,170.11,1600.0,157.6413,157.6598,157.4007,157.4007,1600.0
2021-07-14 14:35:00,170.17,170.2,170.04,170.05,2940.0,157.4563,157.484,157.336,157.3452,2940.0
2021-07-14 14:40:00,170.08,170.1,169.98,170.1,1703.0,157.373,157.3915,157.2805,157.3915,1703.0
2021-07-14 14:45:00,170.0,170.02,169.9,169.9,1555.0,157.299,157.3175,157.2064,157.2064,1555.0
2021-07-14 14:50:00,169.93,169.94,169.86,169.93,2362.0,157.2342,157.2434,157.1694,157.2342,2362.0
2021-07-14 14:55:00,169.93,170.03,169.89,169.94,1983.0,157.2342,157.3267,157.1972,157.2434,1983.0
2021-07-14 15:00:00,169.96,170.13,169.95,170.13,1721.0,157.2619,157.4192,157.2527,157.4192,1721.0
2021-07-14 15:05:00,170.13,170.2,170.13,170.19,2475.0,157.4192,157.484,157.4192,157.4748,2475.0
2021-07-14 15:10:00,170.17,170.17,170.07,170.1,901.0,157.4563,157.4563,157.3637,157.3915,901.0
2021-07-14 15:15:00,170.03,170.32,170.02,170.17,2523.0,157.3267,157.595,157.3175,157.4563,2523.0
2021-07-14 15:20:00,170.15,170.19,170.14,170.15,1676.0,157.4377,157.4748,157.4285,157.4377,1676.0
2021-07-14 15:25:00,170.11,170.16,170.08,170.09,1265.0,157.4007,157.447,157.373,157.3822,1265.0
2021-07-14 15:30:00,170.03,170.18,170.0,170.18,4151.0,157.3267,157.4655,157.299,157.4655,4151.0
2021-07-14 15:35:00,170.2,170.27,170.16,170.17,3598.0,157.484,157.5488,157.447,157.4563,3598.0
2021-07-14 15:40:00,170.17,170.31,170.11,170.31,8923.0,157.4563,157.5858,157.4007,157.5858,8923.0
2021-07-14 15:45:00,170.28,170.4,170.24,170.33,10182.0,157.558,157.6691,157.521,157.6043,10182.0
2021-07-14 15:50:00,170.34,170.42,170.05,170.39,17413.0,157.6136,157.6876,157.3452,157.6598,17413.0
2021-07-14 15:55:00,170.36,170.39,170.1,170.1,56726.0,157.6321,157.6598,157.3915,157.3915,56726.0
2021-07-15 09:30:00,169.21,170.48,169.21,170.1,11135.0,156.568,157.7431,156.568,157.3915,11135.0
2021-07-15 09:35:00,170.17,171.0,170.16,170.99,1299.0,157.4563,158.2242,157.447,158.215,1299.0
2021-07-15 09:40:00,170.85,170.85,170.37,170.41,1884.0,158.0855,158.0855,157.6413,157.6783,1884.0
2021-07-15 09:45:00,170.55,170.55,170.1,170.1,2672.0,157.8079,157.8079,157.3915,157.3915,2672.0
2021-07-15 09:50:00,170.02,170.14,169.83,169.83,2172.0,157.3175,157.4285,157.1417,157.1417,2172.0
2021-07-15 09:55:00,169.67,170.09,169.59,169.97,1462.0,156.9936,157.3822,156.9196,157.2712,1462.0
2021-07-15 10:00:00,170.08,170.22,169.93,170.2,3065.0,157.373,157.5025,157.2342,157.484,3065.0
2021-07-15 10:05:00,170.33,170.35,170.05,170.08,3834.0,157.6043,157.6228,157.3452,157.373,3834.0
2021-07-15 10:10:00,170.22,170.35,170.1,170.29,6074.0,157.5025,157.6228,157.3915,157.5673,6074.0
2021-07-15 10:15:00,170.18,170.45,170.1,170.4,3276.0,157.4655,157.7153,157.3915,157.6691,3276.0
2021-07-15 10:20:00,170.23,170.74,170.23,170.74,3760.0,157.5118,157.9837,157.5118,157.9837,3760.0
2021-07-15 10:25:00,170.74,171.09,170.74,170.92,2817.0,157.9837,158.3075,157.9837,158.1502,2817.0
2021-07-15 10:30:00,170.96,171.24,170.95,171.04,15914.0,158.1872,158.4463,158.178,158.2613,15914.0
2021-07-15 10:35:00,171.04,171.18,171.04,171.14,1587.0,158.2613,158.3908,158.2613,158.3538,1587.0
2021-07-15 10:40:00,171.31,171.34,171.3,171.3,821.0,158.5111,158.5388,158.5018,158.5018,821.0
2021-07-15 10:45:00,171.3,171.5,171.27,171.44,1847.0,158.5018,158.6869,158.4741,158.6314,1847.0
2021-07-15 10:50:00,171.39,171.8,171.39,171.79,3281.0,158.5851,158.9645,158.5851,158.9552,3281.0
2021-07-15 10:55:00,171.75,171.81,171.63,171.78,2206.0,158.9182,158.9737,158.8072,158.946,2206.0
2021-07-15 11:00:00,171.75,171.76,171.5,171.53,4347.0,158.9182,158.9275,158.6869,158.7146,4347.0
2021-07-15 11:05:00,171.51,171.55,171.35,171.35,1278.0,158.6961,158.7332,158.5481,158.5481,1278.0
2021-07-15 11:10:00,171.14,171.19,171.07,171.13,913.0,158.3538,158.4,158.289,158.3445,913.0
2021-07-15 11:15:00,171.13,171.13,170.88,171.04,1800.0,158.3445,158.3445,158.1132,158.2613,1800.0
2021-07-15 11:20:00,170.97,170.97,170.79,170.97,1739.0,158.1965,158.1965,158.0299,158.1965,1739.0
2021-07-15 11:25:00,170.89,171.0,170.79,171.0,2186.0,158.1225,158.2242,158.0299,158.2242,2186.0
2021-07-15 11:30:00,171.06,171.18,171.06,171.09,1007.0,158.2798,158.3908,158.2798,158.3075,1007.0
2021-07-15 11:35:00,171.03,171.32,171.02,171.32,1089.0,158.252,158.5203,158.2427,158.5203,1089.0
2021-07-15 11:40:00,171.29,171.37,171.25,171.27,1202.0,158.4926,158.5666,158.4556,158.4741,1202.0
2021-07-15 11:45:00,171.27,171.49,171.27,171.46,1301.0,158.4741,158.6776,158.4741,158.6499,1301.0
2021-07-15 11:50:00,171.46,171.59,171.46,171.58,1439.0,158.6499,158.7702,158.6499,158.7609,1439.0
2021-07-15 11:55:00,171.56,171.58,171.17,171.17,1978.0,158.7424,158.7609,158.3815,158.3815,1978.0
2021-07-15 12:00:00,171.25,171.35,171.25,171.26,750.0,158.4556,158.5481,158.4556,158.4648,750.0
2021-07-15 12:05:00,171.1,171.11,170.97,170.97,701.0,158.3168,158.326,158.1965,158.1965,701.0
2021-07-15 12:10:00,171.12,171.3,171.1,171.25,2666.0,158.3353,158.5018,158.3168,158.4556,2666.0
2021-07-15 12:15:00,171.25,171.26,171.08,171.12,1041.0,158.4556,158.4648,158.2983,158.3353,1041.0
2021-07-15 12:20:00,171.1,171.19,171.01,171.09,1164.0,158.3168,158.4,158.2335,158.3075,1164.0
2021-07-15 12:25:00,171.11,171.12,171.06,171.08,1114.0,158.326,158.3353,158.2798,158.2983,1114.0
2021-07-15 12:30:00,171.09,171.12,171.01,171.02,1524.0,158.3075,158.3353,158.2335,158.2427,1524.0
2021-07-15 12:35:00,171.02,171.13,170.96,171.13,1200.0,158.2427,158.3445,158.1872,158.3445,1200.0
2021-07-15 12:40:00,171.09,171.2,171.09,171.2,606.0,158.3075,158.4093,158.3075,158.4093,606.0
2021-07-15 12:45:00,171.23,171.31,171.23,171.26,804.0,158.4371,158.5111,158.4371,158.4648,804.0
2021-07-15 12:50:00,171.3,171.31,171.26,171.28,2034.0,158.5018,158.5111,158.4648,158.4833,2034.0
2021-07-15 12:55:00,171.3,171.3,171.14,171.18,2227.0,158.5018,158.5018,158.3538,158.3908,2227.0
2021-07-15 13:00:00,171.08,171.23,171.07,171.22,1606.0,158.2983,158.4371,158.289,158.4278,1606.0
2021-07-15 13:05:00,171.25,171.32,171.24,171.32,1589.0,158.4556,158.5203,158.4463,158.5203,1589.0
2021-07-15 13:10:00,171.2,171.23,171.07,171.07,1026.0,158.4093,158.4371,158.289,158.289,1026.0
2021-07-15 13:15:00,171.03,171.03,170.88,170.88,1143.0,158.252,158.252,158.1132,158.1132,1143.0
2021-07-15 13:20:00,170.89,170.99,170.89,170.94,2009.0,158.1225,158.215,158.1225,158.1687,2009.0
2021-07-15 13:25:00,170.87,170.91,170.85,170.85,655.0,158.104,158.141,158.0855,158.0855,655.0
2021-07-15 13:30:00,170.82,170.84,170.72,170.78,2425.0,158.0577,158.0762,157.9652,158.0207,2425.0
2021-07-15 13:35:00,170.74,170.93,170.7,170.85,3222.0,157.9837,158.1595,157.9467,158.0855,3222.0
2021-07-15 13:40:00,170.79,170.96,170.78,170.78,2449.0,158.0299,158.1872,158.0207,158.0207,2449.0
2021-07-15 13:45:00,170.72,170.84,170.72,170.84,440.0,157.9652,158.0762,157.9652,158.0762,440.0
2021-07-15 13:50:00,170.92,170.98,170.82,170.82,1754.0,158.1502,158.2057,158.0577,158.0577,1754.0
2021-07-15 13:55:00,170.81,170.92,170.7,170.8,11789.0,158.0484,158.1502,157.9467,158.0392,11789.0
2021-07-15 14:00:00,170.8,170.99,170.78,170.98,10171.0,158.0392,158.215,158.0207,158.2057,10171.0
2021-07-15 14:05:00,170.8,170.9,170.71,170.89,3285.0,158.0392,158.1317,157.9559,158.1225,3285.0
2021-07-15 14:10:00,170.82,171.01,170.82,171.0,1101.0,158.0577,158.2335,158.0577,158.2242,1101.0
2021-07-15 14:15:00,170.99,171.08,170.94,171.0,2515.0,158.215,158.2983,158.1687,158.2242,2515.0
2021-07-15 14:20:00,171.09,171.4,171.09,171.31,4211.0,158.3075,158.5944,158.3075,158.5111,4211.0
2021-07-15 14:25:00,171.34,171.35,171.18,171.34,3580.0,158.5388,158.5481,158.3908,158.5388,3580.0
2021-07-15 14:30:00,171.28,171.28,171.11,171.16,4300.0,158.4833,158.4833,158.326,158.3723,4300.0
2021-07-15 14:35:00,171.09,171.14,171.08,171.13,2677.0,158.3075,158.3538,158.2983,158.3445,2677.0
2021-07-15 14:40:00,171.1,171.22,171.05,171.22,1975.0,158.3168,158.4278,158.2705,158.4278,1975.0
2021-07-15 14:45:00,171.21,171.23,171.02,171.19,3944.0,158.4186,158.4371,158.2427,158.4,3944.0
2021-07-15 14:50:00,171.18,171.24,171.09,171.2,3263.0,158.3908,158.4463,158.3075,158.4093,3263.0
2021-07-15 14:55:00,171.18,171.34,171.18,171.28,7641.0,158.3908,158.5388,158.3908,158.4833,7641.0
2021-07-15 15:00:00,171.28,171.31,171.23,171.28,8701.0,158.4833,158.5111,158.4371,158.4833,8701.0
2021-07-15 15:05:00,171.28,171.39,171.21,171.36,8924.0,158.4833,158.5851,158.4186,158.5573,8924.0
2021-07-15 15:10:00,171.38,171.41,171.29,171.29,1629.0,158.5759,158.6036,158.4926,158.4926,1629.0
2021-07-15 15:15:00,171.36,171.41,171.31,171.41,3545.0,158.5573,158.6036,158.5111,158.6036,3545.0
2021-07-15 15:20:00,171.38,171.41,171.33,171.4,1901.0,158.5759,158.6036,158.5296,158.5944,1901.0
2021-07-15 15:25:00,171.45,171.48,171.38,171.43,2774.0,158.6406,158.6684,158.5759,158.6221,2774.0
2021-07-15 15:30:00,171.42,171.42,171.32,171.34,5468.0,158.6129,158.6129,158.5203,158.5388,5468.0
2021-07-15 15:35:00,171.33,171.39,171.32,171.34,3679.0,158.5296,158.5851,158.5203,158.5388,3679.0
2021-07-15 15:40:00,171.35,171.41,171.23,171.4,14248.0,158.5481,158.6036,158.4371,158.5944,14248.0
2021-07-15 15:45:00,171.37,171.49,171.34,171.36,8987.0,158.5666,158.6776,158.5388,158.5573,8987.0
2021-07-15 15:50:00,171.43,171.73,171.43,171.73,17641.0,158.6221,158.8997,158.6221,158.8997,17641.0
2021-07-15 15:55:00,171.68,171.79,171.42,171.49,50720.0,158.8534,158.9552,158.6129,158.6776,50720.0
2021-07-16 09:30:00,171.85,171.85,171.12,171.56,23229.0,159.0107,159.0107,158.3353,158.7424,23229.0
2021-07-16 09:35:00,171.57,171.57,170.97,170.97,1566.0,158.7517,158.7517,158.1965,158.1965,1566.0
2021-07-16 09:40:00,170.73,171.06,170.73,170.82,2396.0,157.9744,158.2798,157.9744,158.0577,2396.0
2021-07-16 09:45:00,171.03,171.08,170.68,170.77,1900.0,158.252,158.2983,157.9282,158.0114,1900.0
2021-07-16 09:50:00,170.78,170.99,170.67,170.76,3670.0,158.0207,158.215,157.9189,158.0022,3670.0
2021-07-16 09:55:00,170.85,171.09,170.8,170.81,1500.0,158.0855,158.3075,158.0392,158.0484,1500.0
2021-07-16 10:00:00,170.93,170.98,170.39,170.55,1820.0,158.1595,158.2057,157.6598,157.8079,1820.0
2021-07-16 10:05:00,170.37,170.58,170.28,170.39,1209.0,157.6413,157.8356,157.558,157.6598,1209.0
2021-07-16 10:10:00,170.39,170.39,169.95,170.05,800.0,157.6598,157.6598,157.2527,157.3452,800.0
2021-07-16 10:15:00,169.98,169.98,169.66,169.77,2693.0,157.2805,157.2805,156.9844,157.0861,2693.0
2021-07-16 10:20:00,169.95,169.95,169.53,169.53,402.0,157.2527,157.2527,156.8641,156.8641,402.0
2021-07-16 10:25:00,169.5,169.56,169.27,169.38,7119.0,156.8363,156.8918,156.6235,156.7253,7119.0
2021-07-16 10:30:00,169.27,169.38,169.23,169.24,2399.0,156.6235,156.7253,156.5865,156.5957,2399.0
2021-07-16 10:35:00,169.28,169.37,169.05,169.32,2531.0,156.6327,156.716,156.4199,156.6698,2531.0
2021-07-16 10:40:00,169.26,169.42,169.18,169.42,1060.0,156.6142,156.7623,156.5402,156.7623,1060.0
2021-07-16 10:45:00,169.47,169.57,169.45,169.56,2135.0,156.8086,156.9011,156.79,156.8918,2135.0
2021-07-16 10:50:00,169.7,170.1,169.7,170.1,3350.0,157.0214,157.3915,157.0214,157.3915,3350.0
2021-07-16 10:55:00,170.1,170.31,170.1,170.28,4971.0,157.3915,157.5858,157.3915,157.558,4971.0
2021-07-16 11:00:00,170.24,170.56,170.18,170.53,3721.0,157.521,157.8171,157.4655,157.7894,3721.0
2021-07-16 11:05:00,170.5,170.6,170.29,170.6,11466.0,157.7616,157.8541,157.5673,157.8541,11466.0
2021-07-16 11:10:00,170.54,170.62,170.54,170.62,800.0,157.7986,157.8726,157.7986,157.8726,800.0
2021-07-16 11:15:00,170.59,170.6,170.42,170.46,3405.0,157.8449,157.8541,157.6876,157.7246,3405.0
2021-07-16 11:20:00,170.47,170.61,170.43,170.5,1513.0,157.7338,157.8634,157.6968,157.7616,1513.0
2021-07-16 11:25:00,170.48,170.51,170.21,170.28,4094.0,157.7431,157.7709,157.4933,157.558,4094.0
2021-07-16 11:30:00,170.34,170.56,170.27,170.56,1613.0,157.6136,157.8171,157.5488,157.8171,1613.0
2021-07-16 11:35:00,170.55,170.64,170.48,170.6,1799.0,157.8079,157.8911,157.7431,157.8541,1799.0
2021-07-16 11:40:00,170.57,170.75,170.57,170.65,2178.0,157.8264,157.9929,157.8264,157.9004,2178.0
2021-07-16 11:45:00,170.65,170.65,170.4,170.4,1714.0,157.9004,157.9004,157.6691,157.6691,1714.0
2021-07-16 11:50:00,170.43,170.6,170.37,170.6,2795.0,157.6968,157.8541,157.6413,157.8541,2795.0
2021-07-16 11:55:00,170.55,170.61,170.37,170.47,2706.0,157.8079,157.8634,157.6413,157.7338,2706.0
2021-07-16 12:00:00,170.46,170.51,170.44,170.44,900.0,157.7246,157.7709,157.7061,157.7061,900.0
2021-07-16 12:05:00,170.44,170.5,170.44,170.48,800.0,157.7061,157.7616,157.7061,157.7431,800.0
2021-07-16 12:10:00,170.48,170.55,170.44,170.48,2802.0,157.7431,157.8079,157.7061,157.7431,2802.0
2021-07-16 12:15:00,170.5,170.53,170.45,170.46,800.0,157.7616,157.7894,157.7153,157.7246,800.0
2021-07-16 12:20:00,170.46,170.47,170.25,170.26,2320.0,157.7246,157.7338,157.5303,157.5395,2320.0
2021-07-16 12:25:00,170.22,170.24,170.08,170.22,3315.0,157.5025,157.521,157.373,157.5025,3315.0
2021-07-16 12:30:00,170.28,170.29,170.1,170.24,3352.0,157.558,157.5673,157.3915,157.521,3352.0
2021-07-16 12:35:00,170.24,170.25,170.13,170.16,4562.0,157.521,157.5303,157.4192,157.447,4562.0
2021-07-16 12:40:00,170.07,170.22,170.07,170.22,2403.0,157.3637,157.5025,157.3637,157.5025,2403.0
2021-07-16 12:45:00,170.19,170.31,170.19,170.3,6339.0,157.4748,157.5858,157.4748,157.5765,6339.0
2021-07-16 12:50:00,170.34,170.45,170.33,170.41,3000.0,157.6136,157.7153,157.6043,157.6783,3000.0
2021-07-16 12:55:00,170.42,170.42,170.29,170.36,4996.0,157.6876,157.6876,157.5673,157.6321,4996.0
2021-07-16 13:00:00,170.33,170.44,170.2,170.44,5805.0,157.6043,157.7061,157.484,157.7061,5805.0
2021-07-16 13:05:00,170.41,170.45,170.35,170.45,3104.0,157.6783,157.7153,157.6228,157.7153,3104.0
2021-07-16 13:10:00,170.43,170.51,170.34,170.5,6410.0,157.6968,157.7709,157.6136,157.7616,6410.0
2021-07-16 13:15:00,170.49,170.59,170.46,170.59,3221.0,157.7523,157.8449,157.7246,157.8449,3221.0
2021-07-16 13:20:00,170.6,170.6,170.51,170.54,1422.0,157.8541,157.8541,157.7709,157.7986,1422.0
2021-07-16 13:25:00,170.58,170.58,170.47,170.52,1624.0,157.8356,157.8356,157.7338,157.7801,1624.0
2021-07-16 13:30:00,170.48,170.56,170.43,170.43,2200.0,157.7431,157.8171,157.6968,157.6968,2200.0
2021-07-16 13:35:00,170.31,170.53,170.28,170.5,4236.0,157.5858,157.7894,157.558,157.7616,4236.0
2021-07-16 13:40:00,170.49,170.49,170.22,170.32,3825.0,157.7523,157.7523,157.5025,157.595,3825.0
2021-07-16 13:45:00,170.28,170.33,170.18,170.18,3924.0,157.558,157.6043,157.4655,157.4655,3924.0
2021-07-16 13:50:00,170.2,170.2,170.13,170.19,1169.0,157.484,157.484,157.4192,157.4748,1169.0
2021-07-16 13:55:00,170.21,170.33,170.15,170.2,4414.0,157.4933,157.6043,157.4377,157.484,4414.0
2021-07-16 14:00:00,170.21,170.31,170.17,170.31,3552.0,157.4933,157.5858,157.4563,157.5858,3552.0
2021-07-16 14:05:00,170.25,170.27,170.19,170.2,1388.0,157.5303,157.5488,157.4748,157.484,1388.0
2021-07-16 14:10:00,170.22,170.22,170.03,170.03,2695.0,157.5025,157.5025,157.3267,157.3267,2695.0
2021-07-16 14:15:00,170.07,170.19,170.06,170.16,2921.0,157.3637,157.4748,157.3545,157.447,2921.0
2021-07-16 14:20:00,170.19,170.19,170.05,170.06,1977.0,157.4748,157.4748,157.3452,157.3545,1977.0
2021-07-16 14:25:00,170.06,170.07,169.8,169.82,4220.0,157.3545,157.3637,157.1139,157.1324,4220.0
2021-07-16 14:30:00,169.81,169.9,169.7,169.81,6526.0,157.1232,157.2064,157.0214,157.1232,6526.0
2021-07-16 14:35:00,169.82,169.82,169.66,169.67,4002.0,157.1324,157.1324,156.9844,156.9936,4002.0
2021-07-16 14:40:00,169.68,170.01,169.68,169.92,7816.0,157.0029,157.3082,157.0029,157.2249,7816.0
2021-07-16 14:45:00,169.94,169.95,169.87,169.93,2356.0,157.2434,157.2527,157.1787,157.2342,2356.0
2021-07-16 14:50:00,169.94,170.07,169.94,169.97,3166.0,157.2434,157.3637,157.2434,157.2712,3166.0
2021-07-16 14:55:00,170.0,170.04,169.81,169.84,8430.0,157.299,157.336,157.1232,157.1509,8430.0
2021-07-16 15:00:00,169.81,169.84,169.72,169.84,7531.0,157.1232,157.1509,157.0399,157.1509,7531.0
2021-07-16 15:05:00,169.86,170.04,169.85,170.03,8463.0,157.1694,157.336,157.1602,157.3267,8463.0
2021-07-16 15:10:00,170.02,170.12,169.93,170.07,9724.0,157.3175,157.41,157.2342,157.3637,9724.0
2021-07-16 15:15:00,170.06,170.2,170.06,170.17,1803.0,157.3545,157.484,157.3545,157.4563,1803.0
2021-07-16 15:20:00,170.19,170.2,170.09,170.09,3460.0,157.4748,157.484,157.3822,157.3822,3460.0
2021-07-16 15:25:00,170.1,170.22,170.03,170.2,5872.0,157.3915,157.5025,157.3267,157.484,5872.0
2021-07-16 15:30:00,170.18,170.35,170.09,170.31,8005.0,157.4655,157.6228,157.3822,157.5858,8005.0
2021-07-16 15:35:00,170.3,170.3,170.11,170.17,7928.0,157.5765,157.5765,157.4007,157.4563,7928.0
2021-07-16 15:40:00,170.18,170.38,170.14,170.14,9211.0,157.4655,157.6506,157.4285,157.4285,9211.0
2021-07-16 15:45:00,170.16,170.22,170.01,170.03,20173.0,157.447,157.5025,157.3082,157.3267,20173.0
2021-07-16 15:50:00,170.05,170.41,169.97,170.3,39329.0,157.3452,157.6783,157.2712,157.5765,39329.0
2021-07-16 15:55:00,170.31,170.31,170.03,170.22,102152.0,157.5858,157.5858,157.3267,157.5025,102152.0
2021-07-19 09:30:00,167.07,167.52,166.86,167.3,20226.0,154.5879,155.0042,154.3936,154.8007,20226.0
2021-07-19 09:35:00,167.45,168.14,167.18,167.75,7648.0,154.9395,155.5779,154.6896,155.2171,7648.0
2021-07-19 09:40:00,167.83,167.89,167.36,167.76,8139.0,155.2911,155.3466,154.8562,155.2263,8139.0
2021-07-19 09:45:00,167.77,167.77,167.34,167.61,6848.0,155.2356,155.2356,154.8377,155.0875,6848.0
2021-07-19 09:50:00,167.59,167.61,166.98,167.25,7342.0,155.069,155.0875,154.5046,154.7544,7342.0
2021-07-19 09:55:00,167.23,167.62,167.02,167.55,4680.0,154.7359,155.0968,154.5416,155.032,4680.0
2021-07-19 10:00:00,167.47,167.49,166.62,166.72,27107.0,154.958,154.9765,154.1715,154.264,27107.0
2021-07-19 10:05:00,166.78,166.78,166.36,166.58,33628.0,154.3195,154.3195,153.9309,154.1345,33628.0
2021-07-19 10:10:00,166.45,166.68,166.13,166.14,10904.0,154.0142,154.227,153.7181,153.7273,10904.0
2021-07-19 10:15:00,166.11,166.26,165.26,165.4,18181.0,153.6996,153.8384,152.9131,153.0426,18181.0
2021-07-19 10:20:00,165.37,166.05,165.21,166.02,8914.0,153.0149,153.6441,152.8668,153.6163,8914.0
2021-07-19 10:25:00,165.94,166.02,165.25,165.83,6302.0,153.5423,153.6163,152.9038,153.4405,6302.0
2021-07-19 10:30:00,165.72,166.05,165.63,166.03,10942.0,153.3387,153.6441,153.2554,153.6256,10942.0
2021-07-19 10:35:00,166.09,166.62,165.86,166.5,15156.0,153.6811,154.1715,153.4683,154.0604,15156.0
2021-07-19 10:40:00,166.44,166.51,166.12,166.5,11646.0,154.0049,154.0697,153.7088,154.0604,11646.0
2021-07-19 10:45:00,166.47,166.63,166.34,166.46,7434.0,154.0327,154.1807,153.9124,154.0234,7434.0
2021-07-19 10:50:00,166.37,166.47,166.09,166.09,10420.0,153.9402,154.0327,153.6811,153.6811,10420.0
2021-07-19 10:55:00,166.14,166.23,166.12,166.17,5158.0,153.7273,153.8106,153.7088,153.7551,5158.0
2021-07-19 11:00:00,166.13,166.38,165.83,166.31,6382.0,153.7181,153.9494,153.4405,153.8846,6382.0
2021-07-19 11:05:00,166.17,166.2,165.89,166.04,3700.0,153.7551,153.7829,153.496,153.6348,3700.0
2021-07-19 11:10:00,166.08,166.25,166.01,166.16,3468.0,153.6718,153.8291,153.6071,153.7459,3468.0
2021-07-19 11:15:00,166.25,166.52,166.25,166.52,2009.0,153.8291,154.079,153.8291,154.079,2009.0
2021-07-19 11:20:00,166.45,166.45,165.75,165.79,3629.0,154.0142,154.0142,153.3665,153.4035,3629.0
2021-07-19 11:25:00,165.78,165.87,165.53,165.6,17823.0,153.3942,153.4775,153.1629,153.2277,17823.0
2021-07-19 11:30:00,165.52,165.98,165.46,165.76,4939.0,153.1537,153.5793,153.0981,153.3757,4939.0
2021-07-19 11:35:00,165.78,165.78,165.36,165.59,3981.0,153.3942,153.3942,153.0056,153.2184,3981.0
2021-07-19 11:40:00,165.66,165.98,165.66,165.94,2293.0,153.2832,153.5793,153.2832,153.5423,2293.0
2021-07-19 11:45:00,165.93,166.13,165.93,165.97,2445.0,153.533,153.7181,153.533,153.57,2445.0
2021-07-19 11:50:00,165.9,166.18,165.89,165.99,4311.0,153.5053,153.7644,153.496,153.5886,4311.0
2021-07-19 11:55:00,166.05,166.46,165.98,166.46,3300.0,153.6441,154.0234,153.5793,154.0234,3300.0
2021-07-19 12:00:00,166.29,166.29,165.91,165.94,3317.0,153.8661,153.8661,153.5145,153.5423,3317.0
2021-07-19 12:05:00,165.87,165.98,165.77,165.83,7455.0,153.4775,153.5793,153.385,153.4405,7455.0
2021-07-19 12:10:00,165.83,165.93,165.62,165.87,16459.0,153.4405,153.533,153.2462,153.4775,16459.0
2021-07-19 12:15:00,165.81,165.94,165.67,165.72,4467.0,153.422,153.5423,153.2925,153.3387,4467.0
2021-07-19 12:20:00,165.8,165.96,165.71,165.87,2505.0,153.4127,153.5608,153.3295,153.4775,2505.0
2021-07-19 12:25:00,165.86,165.94,165.51,165.56,4614.0,153.4683,153.5423,153.1444,153.1907,4614.0
2021-07-19 12:30:00,165.52,166.02,165.52,166.02,16698.0,153.1537,153.6163,153.1537,153.6163,16698.0
2021-07-19 12:35:00,165.92,165.95,165.73,165.74,9192.0,153.5238,153.5515,153.348,153.3572,9192.0
2021-07-19 12:40:00,165.74,165.8,165.47,165.64,3915.0,153.3572,153.4127,153.1074,153.2647,3915.0
2021-07-19 12:45:00,165.56,165.74,165.48,165.57,6036.0,153.1907,153.3572,153.1167,153.1999,6036.0
2021-07-19 12:50:00,165.51,166.0,165.41,166.0,5344.0,153.1444,153.5978,153.0519,153.5978,5344.0
2021-07-19 12:55:00,165.83,166.26,165.75,166.26,3450.0,153.4405,153.8384,153.3665,153.8384,3450.0
2021-07-19 13:00:00,166.19,166.74,166.17,166.52,10340.0,153.7736,154.2825,153.7551,154.079,10340.0
2021-07-19 13:05:00,166.5,166.61,166.2,166.47,3686.0,154.0604,154.1622,153.7829,154.0327,3686.0
2021-07-19 13:10:00,166.42,166.42,166.07,166.07,2234.0,153.9864,153.9864,153.6626,153.6626,2234.0
2021-07-19 13:15:00,166.13,166.21,165.94,165.94,4502.0,153.7181,153.7921,153.5423,153.5423,4502.0
2021-07-19 13:20:00,166.0,166.0,165.71,165.88,6831.0,153.5978,153.5978,153.3295,153.4868,6831.0
2021-07-19 13:25:00,165.87,165.91,165.7,165.86,28038.0,153.4775,153.5145,153.3202,153.4683,28038.0
2021-07-19 13:30:00,165.79,165.79,165.54,165.64,2455.0,153.4035,153.4035,153.1722,153.2647,2455.0
2021-07-19 13:35:00,165.7,165.81,165.61,165.74,4907.0,153.3202,153.422,153.2369,153.3572,4907.0
2021-07-19 13:40:00,165.69,165.69,165.34,165.41,6593.0,153.311,153.311,152.9871,153.0519,6593.0
2021-07-19 13:45:00,165.51,165.52,164.79,164.79,22422.0,153.1444,153.1537,152.4782,152.4782,22422.0
2021-07-19 13:50:00,164.74,164.98,164.56,164.97,12832.0,152.4319,152.654,152.2654,152.6448,12832.0
2021-07-19 13:55:00,164.97,165.21,164.86,164.98,8646.0,152.6448,152.8668,152.543,152.654,8646.0
2021-07-19 14:00:00,165.07,165.61,165.05,165.37,6060.0,152.7373,153.2369,152.7188,153.0149,6060.0
2021-07-19 14:05:00,165.39,165.39,164.94,165.01,6266.0,153.0334,153.0334,152.617,152.6818,6266.0
2021-07-19 14:10:00,164.92,165.19,164.88,164.97,6507.0,152.5985,152.8483,152.5615,152.6448,6507.0
2021-07-19 14:15:00,165.03,165.03,164.81,164.93,8113.0,152.7003,152.7003,152.4967,152.6077,8113.0
2021-07-19 14:20:00,164.97,165.03,164.83,164.84,7527.0,152.6448,152.7003,152.5152,152.5245,7527.0
2021-07-19 14:25:00,164.83,164.86,164.53,164.77,10061.0,152.5152,152.543,152.2376,152.4597,10061.0
2021-07-19 14:30:00,164.8,164.8,164.44,164.63,9672.0,152.4875,152.4875,152.1544,152.3302,9672.0
2021-07-19 14:35:00,164.67,164.67,164.29,164.35,33279.0,152.3672,152.3672,152.0156,152.0711,33279.0
2021-07-19 14:40:00,164.39,164.51,164.3,164.39,10386.0,152.1081,152.2191,152.0248,152.1081,10386.0
2021-07-19 14:45:00,164.4,164.64,164.33,164.6,6738.0,152.1173,152.3394,152.0526,152.3024,6738.0
2021-07-19 14:50:00,164.66,164.77,164.44,164.47,8873.0,152.3579,152.4597,152.1544,152.1821,8873.0
2021-07-19 14:55:00,164.47,164.63,164.38,164.4,9323.0,152.1821,152.3302,152.0988,152.1173,9323.0
2021-07-19 15:00:00,164.35,164.49,164.18,164.49,8674.0,152.0711,152.2006,151.9138,152.2006,8674.0
2021-07-19 15:05:00,164.49,164.69,164.38,164.63,7238.0,152.2006,152.3857,152.0988,152.3302,7238.0
2021-07-19 15:10:00,164.65,164.98,164.65,164.75,9694.0,152.3487,152.654,152.3487,152.4412,9694.0
2021-07-19 15:15:00,164.75,164.78,164.52,164.66,14009.0,152.4412,152.469,152.2284,152.3579,14009.0
2021-07-19 15:20:00,164.69,165.06,164.69,164.95,16041.0,152.3857,152.728,152.3857,152.6263,16041.0
2021-07-19 15:25:00,164.95,165.16,164.83,164.83,12387.0,152.6263,152.8206,152.5152,152.5152,12387.0
2021-07-19 15:30:00,164.84,165.06,164.79,165.02,18716.0,152.5245,152.728,152.4782,152.691,18716.0
2021-07-19 15:35:00,164.99,165.47,164.87,165.06,50860.0,152.6633,153.1074,152.5522,152.728,50860.0
2021-07-19 15:40:00,165.11,165.27,164.97,165.08,26061.0,152.7743,152.9223,152.6448,152.7465,26061.0
2021-07-19 15:45:00,165.14,165.17,164.88,164.88,33387.0,152.8021,152.8298,152.5615,152.5615,33387.0
2021-07-19 15:50:00,164.82,165.44,164.72,165.29,54820.0,152.506,153.0796,152.4134,152.9408,54820.0
2021-07-19 15:55:00,165.33,165.87,165.29,165.87,95942.0,152.9779,153.4775,152.9408,153.4775,95942.0
2021-07-20 09:30:00,154.8,156.88,152.35,156.0,211783.0,143.2346,145.1592,140.9676,144.3449,211783.0
2021-07-20 09:35:00,156.05,157.0,154.14,156.49,127792.0,144.3912,145.2702,142.6239,144.7983,127792.0
2021-07-20 09:40:00,156.53,157.82,155.49,155.95,136980.0,144.8353,146.0289,143.873,144.2987,136980.0
2021-07-20 09:45:00,155.74,155.74,154.26,155.3,106439.0,144.1043,144.1043,142.7349,143.6972,106439.0
2021-07-20 09:50:00,155.26,156.15,154.88,155.91,109250.0,143.6602,144.4837,143.3086,144.2616,109250.0
2021-07-20 09:55:00,155.94,156.48,155.71,155.97,71417.0,144.2894,144.7891,144.0766,144.3172,71417.0
2021-07-20 10:00:00,156.1,157.46,156.05,157.46,49129.0,144.4375,145.6958,144.3912,145.6958,49129.0
2021-07-20 10:05:00,157.56,157.7,156.6,156.6,71723.0,145.7884,145.9179,144.9001,144.9001,71723.0
2021-07-20 10:10:00,156.69,157.57,156.69,157.32,58922.0,144.9834,145.7976,144.9834,145.5663,58922.0
2021-07-20 10:15:00,157.31,157.56,156.86,157.23,38407.0,145.5571,145.7884,145.1407,145.483,38407.0
2021-07-20 10:20:00,157.24,157.31,156.6,156.96,43265.0,145.4923,145.5571,144.9001,145.2332,43265.0
2021-07-20 10:25:00,157.0,157.78,156.94,157.71,38758.0,145.2702,145.9919,145.2147,145.9272,38758.0
2021-07-20 10:30:00,157.72,158.46,157.66,158.21,57064.0,145.9364,146.6211,145.8809,146.3898,57064.0
2021-07-20 10:35:00,158.2,158.39,157.68,157.96,39631.0,146.3806,146.5564,145.8994,146.1585,39631.0
2021-07-20 10:40:00,157.97,157.97,156.42,156.8,46503.0,146.1677,146.1677,144.7335,145.0852,46503.0
2021-07-20 10:45:00,156.83,157.74,156.7,157.67,62709.0,145.1129,145.9549,144.9926,145.8902,62709.0
2021-07-20 10:50:00,157.59,157.6,156.41,156.6,31459.0,145.8161,145.8254,144.7243,144.9001,31459.0
2021-07-20 10:55:00,156.52,156.52,155.78,156.05,25099.0,144.8261,144.8261,144.1414,144.3912,25099.0
2021-07-20 11:00:00,156.05,156.77,155.96,156.74,24655.0,144.3912,145.0574,144.3079,145.0296,24655.0
2021-07-20 11:05:00,156.75,157.11,156.6,156.89,28548.0,145.0389,145.372,144.9001,145.1684,28548.0
2021-07-20 11:10:00,156.88,157.37,156.56,156.56,28779.0,145.1592,145.6126,144.8631,144.8631,28779.0
2021-07-20 11:15:00,156.59,156.86,156.39,156.39,20446.0,144.8908,145.1407,144.7058,144.7058,20446.0
2021-07-20 11:20:00,156.34,156.8,156.25,156.62,18839.0,144.6595,145.0852,144.5762,144.9186,18839.0
2021-07-20 11:25:00,156.71,156.91,156.51,156.55,13983.0,145.0019,145.1869,144.8168,144.8538,13983.0
2021-07-20 11:30:00,156.5,156.81,156.45,156.75,8268.0,144.8076,145.0944,144.7613,145.0389,8268.0
2021-07-20 11:35:00,156.79,156.85,156.56,156.84,12661.0,145.0759,145.1314,144.8631,145.1222,12661.0
2021-07-20 11:40:00,156.77,157.08,156.72,157.08,6770.0,145.0574,145.3442,145.0111,145.3442,6770.0
2021-07-20 11:45:00,157.13,157.44,157.08,157.32,11523.0,145.3905,145.6773,145.3442,145.5663,11523.0
2021-07-20 11:50:00,157.33,157.82,157.27,157.79,14134.0,145.5756,146.0289,145.52,146.0012,14134.0
2021-07-20 11:55:00,157.75,157.89,157.4,157.51,23389.0,145.9642,146.0937,145.6403,145.7421,23389.0
2021-07-20 12:00:00,157.57,157.67,157.2,157.21,9183.0,145.7976,145.8902,145.4553,145.4645,9183.0
2021-07-20 12:05:00,157.11,157.44,156.93,157.36,26806.0,145.372,145.6773,145.2054,145.6033,26806.0
2021-07-20 12:10:00,157.42,157.9,157.42,157.85,10744.0,145.6588,146.103,145.6588,146.0567,10744.0
2021-07-20 12:15:00,157.8,159.0,157.79,158.75,43858.0,146.0104,147.1208,146.0012,146.8895,43858.0
2021-07-20 12:20:00,158.65,159.01,158.38,158.82,43759.0,146.7969,147.13,146.5471,146.9542,43759.0
2021-07-20 12:25:00,158.86,159.02,158.3,158.87,26177.0,146.9912,147.1393,146.4731,147.0005,26177.0
2021-07-20 12:30:00,158.88,159.13,158.44,158.53,19024.0,147.0098,147.2411,146.6026,146.6859,19024.0
2021-07-20 12:35:00,158.59,158.64,157.91,157.97,15833.0,146.7414,146.7877,146.1122,146.1677,15833.0
2021-07-20 12:40:00,157.97,158.36,157.86,158.07,11689.0,146.1677,146.5286,146.066,146.2603,11689.0
2021-07-20 12:45:00,158.08,158.3,157.97,158.28,9110.0,146.2695,146.4731,146.1677,146.4546,9110.0
2021-07-20 12:50:00,158.28,158.39,157.97,157.97,15335.0,146.4546,146.5564,146.1677,146.1677,15335.0
2021-07-20 12:55:00,157.95,158.16,157.9,158.03,10906.0,146.1492,146.3435,146.103,146.2233,10906.0
2021-07-20 13:00:00,158.07,158.14,157.5,157.56,12120.0,146.2603,146.325,145.7329,145.7884,12120.0
2021-07-20 13:05:00,157.5,157.78,157.33,157.72,14150.0,145.7329,145.9919,145.5756,145.9364,14150.0
2021-07-20 13:10:00,157.71,157.83,157.57,157.7,16388.0,145.9272,146.0382,145.7976,145.9179,16388.0
2021-07-20 13:15:00,157.67,157.8,157.6,157.73,8955.0,145.8902,146.0104,145.8254,145.9457,8955.0
2021-07-20 13:20:00,157.73,158.14,157.73,157.82,13630.0,145.9457,146.325,145.9457,146.0289,13630.0
2021-07-20 13:25:00,157.83,157.94,157.63,157.74,8296.0,146.0382,146.14,145.8531,145.9549,8296.0
2021-07-20 13:30:00,157.8,158.02,157.78,157.81,9402.0,146.0104,146.214,145.9919,146.0197,9402.0
2021-07-20 13:35:00,157.78,157.81,157.61,157.79,19168.0,145.9919,146.0197,145.8346,146.0012,19168.0
2021-07-20 13:40:00,157.82,158.15,157.8,158.06,16680.0,146.0289,146.3343,146.0104,146.251,16680.0
2021-07-20 13:45:00,158.1,158.24,157.86,157.88,14079.0,146.288,146.4176,146.066,146.0845,14079.0
2021-07-20 13:50:00,157.89,157.92,157.25,157.25,17140.0,146.0937,146.1215,145.5015,145.5015,17140.0
2021-07-20 13:55:00,157.24,157.48,157.16,157.34,14513.0,145.4923,145.7144,145.4183,145.5848,14513.0
2021-07-20 14:00:00,157.37,158.09,157.37,158.04,11456.0,145.6126,146.2788,145.6126,146.2325,11456.0
2021-07-20 14:05:00,158.01,158.31,157.86,157.87,13220.0,146.2048,146.4823,146.066,146.0752,13220.0
2021-07-20 14:10:00,157.9,158.03,157.33,157.33,28690.0,146.103,146.2233,145.5756,145.5756,28690.0
2021-07-20 14:15:00,157.36,157.49,157.23,157.29,17983.0,145.6033,145.7236,145.483,145.5385,17983.0
2021-07-20 14:20:00,157.3,157.3,156.86,157.26,38671.0,145.5478,145.5478,145.1407,145.5108,38671.0
2021-07-20 14:25:00,157.22,157.22,156.82,156.84,10329.0,145.4738,145.4738,145.1037,145.1222,10329.0
2021-07-20 14:30:00,156.9,157.89,156.69,157.89,29287.0,145.1777,146.0937,144.9834,146.0937,29287.0
2021-07-20 14:35:00,157.92,158.75,157.92,158.58,37489.0,146.1215,146.8895,146.1215,146.7322,37489.0
2021-07-20 14:40:00,158.53,158.87,158.43,158.54,37303.0,146.6859,147.0005,146.5934,146.6952,37303.0
2021-07-20 14:45:00,158.6,158.62,158.07,158.08,23777.0,146.7507,146.7692,146.2603,146.2695,23777.0
2021-07-20 14:50:00,158.08,158.29,158.02,158.06,17389.0,146.2695,146.4638,146.214,146.251,17389.0
2021-07-20 14:55:00,158.08,158.09,157.25,157.46,25350.0,146.2695,146.2788,145.5015,145.6958,25350.0
2021-07-20 15:00:00,157.49,157.55,156.95,157.12,37212.0,145.7236,145.7791,145.2239,145.3812,37212.0
2021-07-20 15:05:00,157.16,157.46,157.16,157.3,17805.0,145.4183,145.6958,145.4183,145.5478,17805.0
2021-07-20 15:10:00,157.3,157.71,157.3,157.66,12205.0,145.5478,145.9272,145.5478,145.8809,12205.0
2021-07-20 15:15:00,157.61,158.25,157.6,158.03,20128.0,145.8346,146.4268,145.8254,146.2233,20128.0
2021-07-20 15:20:00,158.03,158.04,157.64,157.71,19633.0,146.2233,146.2325,145.8624,145.9272,19633.0
2021-07-20 15:25:00,157.72,157.8,157.6,157.74,22854.0,145.9364,146.0104,145.8254,145.9549,22854.0
2021-07-20 15:30:00,157.72,157.95,157.6,157.81,40626.0,145.9364,146.1492,145.8254,146.0197,40626.0
2021-07-20 15:35:00,157.78,157.89,157.6,157.73,32270.0,145.9919,146.0937,145.8254,145.9457,32270.0
2021-07-20 15:40:00,157.7,158.0,157.63,157.97,44702.0,145.9179,146.1955,145.8531,146.1677,44702.0
2021-07-20 15:45:00,157.93,158.24,157.91,158.19,47506.0,146.1307,146.4176,146.1122,146.3713,47506.0
2021-07-20 15:50:00,158.2,158.37,158.02,158.14,100177.0,146.3806,146.5379,146.214,146.325,100177.0
2021-07-20 15:55:00,158.1,158.58,158.03,158.58,217538.0,146.288,146.7322,146.2233,146.7322,217538.0
2021-07-21 09:30:00,158.98,159.5,158.67,159.13,30578.0,147.1023,147.5834,146.8154,147.2411,30578.0
2021-07-21 09:35:00,158.86,159.77,158.64,159.77,15715.0,146.9912,147.8333,146.7877,147.8333,15715.0
2021-07-21 09:40:00,159.62,159.68,159.13,159.5,8647.0,147.6945,147.75,147.2411,147.5834,8647.0
2021-07-21 09:45:00,159.39,159.57,159.09,159.31,18954.0,147.4817,147.6482,147.2041,147.4076,18954.0
2021-07-21 09:50:00,159.41,159.88,159.41,159.67,33758.0,147.5002,147.935,147.5002,147.7407,33758.0
2021-07-21 09:55:00,159.51,159.61,159.21,159.55,11657.0,147.5927,147.6852,147.3151,147.6297,11657.0
2021-07-21 10:00:00,159.56,159.76,158.88,158.94,72032.0,147.6389,147.824,147.0098,147.0653,72032.0
2021-07-21 10:05:00,158.85,159.28,158.73,158.74,10441.0,146.982,147.3799,146.871,146.8802,10441.0
2021-07-21 10:10:00,158.85,158.85,158.44,158.47,8820.0,146.982,146.982,146.6026,146.6304,8820.0
2021-07-21 10:15:00,158.52,158.72,158.23,158.61,35194.0,146.6767,146.8617,146.4083,146.7599,35194.0
2021-07-21 10:20:00,158.58,158.71,158.35,158.46,17763.0,146.7322,146.8525,146.5194,146.6211,17763.0
2021-07-21 10:25:00,158.42,158.48,157.54,157.72,40860.0,146.5841,146.6396,145.7699,145.9364,40860.0
2021-07-21 10:30:00,157.69,157.86,157.57,157.81,16885.0,145.9087,146.066,145.7976,146.0197,16885.0
2021-07-21 10:35:00,157.92,157.92,157.6,157.92,28195.0,146.1215,146.1215,145.8254,146.1215,28195.0
2021-07-21 10:40:00,157.89,157.99,157.1,157.14,23931.0,146.0937,146.1862,145.3627,145.3998,23931.0
2021-07-21 10:45:00,157.24,158.02,157.24,157.91,10863.0,145.4923,146.214,145.4923,146.1122,10863.0
2021-07-21 10:50:00,157.99,158.31,157.98,158.21,9680.0,146.1862,146.4823,146.177,146.3898,9680.0
2021-07-21 10:55:00,158.1,158.46,157.91,158.46,5590.0,146.288,146.6211,146.1122,146.6211,5590.0
2021-07-21 11:00:00,158.37,158.65,158.37,158.52,5843.0,146.5379,146.7969,146.5379,146.6767,5843.0
2021-07-21 11:05:00,158.56,158.77,158.44,158.66,6375.0,146.7137,146.908,146.6026,146.8062,6375.0
2021-07-21 11:10:00,158.62,158.94,158.56,158.9,5728.0,146.7692,147.0653,146.7137,147.0283,5728.0
2021-07-21 11:15:00,158.94,159.2,158.82,159.2,7529.0,147.0653,147.3058,146.9542,147.3058,7529.0
2021-07-21 11:20:00,159.15,159.32,159.11,159.25,8652.0,147.2596,147.4169,147.2226,147.3521,8652.0
2021-07-21 11:25:00,159.24,159.48,159.23,159.37,8878.0,147.3429,147.5649,147.3336,147.4631,8878.0
2021-07-21 11:30:00,159.29,159.44,159.14,159.29,6267.0,147.3891,147.5279,147.2503,147.3891,6267.0
2021-07-21 11:35:00,159.27,159.36,159.09,159.25,5668.0,147.3706,147.4539,147.2041,147.3521,5668.0
2021-07-21 11:40:00,159.3,159.48,159.26,159.46,4289.0,147.3984,147.5649,147.3614,147.5464,4289.0
2021-07-21 11:45:00,159.44,159.63,159.42,159.49,9565.0,147.5279,147.7037,147.5094,147.5742,9565.0
2021-07-21 11:50:00,159.5,159.8,159.47,159.73,7875.0,147.5834,147.861,147.5557,147.7962,7875.0
2021-07-21 11:55:00,159.77,159.97,159.76,159.85,6486.0,147.8333,148.0183,147.824,147.9073,6486.0
2021-07-21 12:00:00,159.85,159.87,159.71,159.73,6203.0,147.9073,147.9258,147.7777,147.7962,6203.0
2021-07-21 12:05:00,159.73,160.1,159.73,159.95,6621.0,147.7962,148.1386,147.7962,147.9998,6621.0
2021-07-21 12:10:00,159.96,160.07,159.88,159.99,5605.0,148.0091,148.1108,147.935,148.0368,5605.0
2021-07-21 12:15:00,159.99,160.02,159.47,159.47,11303.0,148.0368,148.0646,147.5557,147.5557,11303.0
2021-07-21 12:20:00,159.53,159.65,159.47,159.59,7450.0,147.6112,147.7222,147.5557,147.6667,7450.0
2021-07-21 12:25:00,159.59,159.84,159.58,159.84,6697.0,147.6667,147.898,147.6575,147.898,6697.0
2021-07-21 12:30:00,159.83,159.95,159.68,159.7,6121.0,147.8888,147.9998,147.75,147.7685,6121.0
2021-07-21 12:35:00,159.7,159.95,159.67,159.89,8339.0,147.7685,147.9998,147.7407,147.9443,8339.0
2021-07-21 12:40:00,159.85,159.88,159.78,159.85,5946.0,147.9073,147.935,147.8425,147.9073,5946.0
2021-07-21 12:45:00,159.83,159.83,159.67,159.71,6209.0,147.8888,147.8888,147.7407,147.7777,6209.0
2021-07-21 12:50:00,159.71,159.71,159.56,159.66,4456.0,147.7777,147.7777,147.6389,147.7315,4456.0
2021-07-21 12:55:00,159.62,159.63,159.55,159.59,8824.0,147.6945,147.7037,147.6297,147.6667,8824.0
2021-07-21 13:00:00,159.63,159.98,159.6,159.94,9823.0,147.7037,148.0276,147.676,147.9906,9823.0
2021-07-21 13:05:00,159.99,160.11,159.91,160.05,6988.0,148.0368,148.1479,147.9628,148.0923,6988.0
2021-07-21 13:10:00,160.08,160.24,160.03,160.06,5850.0,148.1201,148.2681,148.0738,148.1016,5850.0
2021-07-21 13:15:00,160.06,160.24,160.06,160.11,5160.0,148.1016,148.2681,148.1016,148.1479,5160.0
2021-07-21 13:20:00,160.13,160.29,160.13,160.21,6399.0,148.1664,148.3144,148.1664,148.2404,6399.0
2021-07-21 13:25:00,160.24,160.38,160.22,160.23,5533.0,148.2681,148.3977,148.2496,148.2589,5533.0
2021-07-21 13:30:00,160.25,160.4,160.19,160.4,6225.0,148.2774,148.4162,148.2219,148.4162,6225.0
2021-07-21 13:35:00,160.4,160.45,160.29,160.32,11205.0,148.4162,148.4625,148.3144,148.3422,11205.0
2021-07-21 13:40:00,160.32,160.32,160.21,160.26,7628.0,148.3422,148.3422,148.2404,148.2867,7628.0
2021-07-21 13:45:00,160.25,160.34,160.25,160.31,7621.0,148.2774,148.3607,148.2774,148.3329,7621.0
2021-07-21 13:50:00,160.36,160.56,160.36,160.56,4261.0,148.3792,148.5642,148.3792,148.5642,4261.0
2021-07-21 13:55:00,160.61,160.69,160.5,160.56,11276.0,148.6105,148.6845,148.5087,148.5642,11276.0
2021-07-21 14:00:00,160.56,160.74,160.56,160.74,7686.0,148.5642,148.7308,148.5642,148.7308,7686.0
2021-07-21 14:05:00,160.72,160.83,160.52,160.57,21669.0,148.7123,148.8141,148.5272,148.5735,21669.0
2021-07-21 14:10:00,160.57,160.7,160.53,160.59,7512.0,148.5735,148.6938,148.5365,148.592,7512.0
2021-07-21 14:15:00,160.59,160.62,160.51,160.59,10193.0,148.592,148.6198,148.518,148.592,10193.0
2021-07-21 14:20:00,160.59,160.91,160.57,160.83,17619.0,148.592,148.8881,148.5735,148.8141,17619.0
2021-07-21 14:25:00,160.8,160.84,160.62,160.8,10341.0,148.7863,148.8233,148.6198,148.7863,10341.0
2021-07-21 14:30:00,160.78,160.89,160.7,160.7,9029.0,148.7678,148.8696,148.6938,148.6938,9029.0
2021-07-21 14:35:00,160.76,160.83,160.69,160.81,10275.0,148.7493,148.8141,148.6845,148.7956,10275.0
2021-07-21 14:40:00,160.82,160.93,160.78,160.86,7168.0,148.8048,148.9066,148.7678,148.8418,7168.0
2021-07-21 14:45:00,160.85,160.85,160.44,160.82,15427.0,148.8326,148.8326,148.4532,148.8048,15427.0
2021-07-21 14:50:00,160.79,160.81,160.7,160.72,34503.0,148.7771,148.7956,148.6938,148.7123,34503.0
2021-07-21 14:55:00,160.73,160.88,160.73,160.82,26566.0,148.7215,148.8603,148.7215,148.8048,26566.0
2021-07-21 15:00:00,160.83,160.83,160.54,160.54,24784.0,148.8141,148.8141,148.5457,148.5457,24784.0
2021-07-21 15:05:00,160.58,160.67,160.57,160.65,7366.0,148.5827,148.666,148.5735,148.6475,7366.0
2021-07-21 15:10:00,160.67,160.71,160.46,160.46,8774.0,148.666,148.703,148.4717,148.4717,8774.0
2021-07-21 15:15:00,160.47,160.61,160.46,160.55,17435.0,148.481,148.6105,148.4717,148.555,17435.0
2021-07-21 15:20:00,160.55,160.68,160.53,160.65,81959.0,148.555,148.6753,148.5365,148.6475,81959.0
2021-07-21 15:25:00,160.65,160.68,160.33,160.47,103857.0,148.6475,148.6753,148.3514,148.481,103857.0
2021-07-21 15:30:00,160.47,160.67,160.43,160.6,46126.0,148.481,148.666,148.444,148.6012,46126.0
2021-07-21 15:35:00,160.6,160.66,159.73,159.74,16825.0,148.6012,148.6568,147.7962,147.8055,16825.0
2021-07-21 15:40:00,159.72,159.83,159.56,159.56,24099.0,147.787,147.8888,147.6389,147.6389,24099.0
2021-07-21 15:45:00,159.59,159.79,159.48,159.69,39383.0,147.6667,147.8518,147.5649,147.7592,39383.0
2021-07-21 15:50:00,159.61,159.92,159.59,159.86,65867.0,147.6852,147.9721,147.6667,147.9165,65867.0
2021-07-21 15:55:00,159.84,160.11,159.74,159.76,111566.0,147.898,148.1479,147.8055,147.824,111566.0
2021-07-22 09:30:00,160.15,160.9,160.15,160.65,23485.0,148.1849,148.8788,148.1849,148.6475,23485.0
2021-07-22 09:35:00,160.43,160.65,159.32,159.5,9641.0,148.444,148.6475,147.4169,147.5834,9641.0
2021-07-22 09:40:00,159.8,160.41,159.48,160.41,18756.0,147.861,148.4254,147.5649,148.4254,18756.0
2021-07-22 09:45:00,160.47,160.65,159.95,160.04,20677.0,148.481,148.6475,147.9998,148.0831,20677.0
2021-07-22 09:50:00,160.16,160.42,159.42,159.85,7318.0,148.1941,148.4347,147.5094,147.9073,7318.0
2021-07-22 09:55:00,159.78,159.85,159.56,159.8,15113.0,147.8425,147.9073,147.6389,147.861,15113.0
2021-07-22 10:00:00,159.76,159.94,159.66,159.79,14527.0,147.824,147.9906,147.7315,147.8518,14527.0
2021-07-22 10:05:00,159.78,160.43,159.77,160.42,14195.0,147.8425,148.444,147.8333,148.4347,14195.0
2021-07-22 10:10:00,160.35,160.75,160.33,160.73,12364.0,148.3699,148.74,148.3514,148.7215,12364.0
2021-07-22 10:15:00,160.65,160.93,160.61,160.89,13915.0,148.6475,148.9066,148.6105,148.8696,13915.0
2021-07-22 10:20:00,160.96,160.98,160.39,160.39,9949.0,148.9344,148.9529,148.4069,148.4069,9949.0
2021-07-22 10:25:00,160.38,160.58,159.99,160.09,4819.0,148.3977,148.5827,148.0368,148.1294,4819.0
2021-07-22 10:30:00,160.04,160.06,159.66,159.66,5483.0,148.0831,148.1016,147.7315,147.7315,5483.0
2021-07-22 10:35:00,159.61,159.63,159.43,159.56,16785.0,147.6852,147.7037,147.5187,147.6389,16785.0
2021-07-22 10:40:00,159.56,159.95,159.56,159.87,14250.0,147.6389,147.9998,147.6389,147.9258,14250.0
2021-07-22 10:45:00,159.86,159.91,159.67,159.7,7499.0,147.9165,147.9628,147.7407,147.7685,7499.0
2021-07-22 10:50:00,159.67,159.79,159.61,159.68,13444.0,147.7407,147.8518,147.6852,147.75,13444.0
2021-07-22 10:55:00,159.68,160.12,159.67,160.02,18538.0,147.75,148.1571,147.7407,148.0646,18538.0
2021-07-22 11:00:00,159.97,160.0,159.77,159.92,26919.0,148.0183,148.0461,147.8333,147.9721,26919.0
2021-07-22 11:05:00,159.92,160.41,159.85,160.31,4917.0,147.9721,148.4254,147.9073,148.3329,4917.0
2021-07-22 11:10:00,160.24,160.37,160.18,160.18,4644.0,148.2681,148.3884,148.2126,148.2126,4644.0
2021-07-22 11:15:00,160.18,160.56,160.13,160.36,6561.0,148.2126,148.5642,148.1664,148.3792,6561.0
2021-07-22 11:20:00,160.31,160.36,160.0,160.09,4881.0,148.3329,148.3792,148.0461,148.1294,4881.0
2021-07-22 11:25:00,160.1,160.11,159.85,160.1,10756.0,148.1386,148.1479,147.9073,148.1386,10756.0
2021-07-22 11:30:00,160.06,160.26,160.0,160.09,20115.0,148.1016,148.2867,148.0461,148.1294,20115.0
2021-07-22 11:35:00,160.05,160.25,160.05,160.24,6765.0,148.0923,148.2774,148.0923,148.2681,6765.0
2021-07-22 11:40:00,160.28,160.31,160.11,160.22,14694.0,148.3052,148.3329,148.1479,148.2496,14694.0
2021-07-22 11:45:00,160.18,160.21,160.1,160.18,21752.0,148.2126,148.2404,148.1386,148.2126,21752.0
2021-07-22 11:50:00,160.2,160.22,160.1,160.16,30604.0,148.2311,148.2496,148.1386,148.1941,30604.0
2021-07-22 11:55:00,160.2,160.46,160.2,160.29,7957.0,148.2311,148.4717,148.2311,148.3144,7957.0
2021-07-22 12:00:00,160.29,160.34,160.26,160.26,3915.0,148.3144,148.3607,148.2867,148.2867,3915.0
2021-07-22 12:05:00,160.22,160.35,160.1,160.3,4858.0,148.2496,148.3699,148.1386,148.3237,4858.0
2021-07-22 12:10:00,160.17,160.22,160.07,160.17,10826.0,148.2034,148.2496,148.1108,148.2034,10826.0
2021-07-22 12:15:00,160.19,160.19,159.77,159.84,9583.0,148.2219,148.2219,147.8333,147.898,9583.0
2021-07-22 12:20:00,159.84,159.84,159.62,159.62,1100.0,147.898,147.898,147.6945,147.6945,1100.0
2021-07-22 12:25:00,159.6,159.61,159.39,159.39,6095.0,147.676,147.6852,147.4817,147.4817,6095.0
2021-07-22 12:30:00,159.45,159.62,159.44,159.53,9062.0,147.5372,147.6945,147.5279,147.6112,9062.0
2021-07-22 12:35:00,159.52,159.65,159.44,159.6,7160.0,147.6019,147.7222,147.5279,147.676,7160.0
2021-07-22 12:40:00,159.52,159.63,159.52,159.63,2566.0,147.6019,147.7037,147.6019,147.7037,2566.0
2021-07-22 12:45:00,159.59,159.59,159.5,159.51,3923.0,147.6667,147.6667,147.5834,147.5927,3923.0
2021-07-22 12:50:00,159.56,159.65,159.5,159.64,6206.0,147.6389,147.7222,147.5834,147.713,6206.0
2021-07-22 12:55:00,159.62,159.7,159.58,159.63,5106.0,147.6945,147.7685,147.6575,147.7037,5106.0
2021-07-22 13:00:00,159.65,159.71,159.53,159.71,4028.0,147.7222,147.7777,147.6112,147.7777,4028.0
2021-07-22 13:05:00,159.7,159.9,159.65,159.9,34054.0,147.7685,147.9535,147.7222,147.9535,34054.0
2021-07-22 13:10:00,159.88,160.05,159.87,160.0,4012.0,147.935,148.0923,147.9258,148.0461,4012.0
2021-07-22 13:15:00,159.98,159.98,159.86,159.92,3947.0,148.0276,148.0276,147.9165,147.9721,3947.0
2021-07-22 13:20:00,159.96,159.98,159.88,159.96,2700.0,148.0091,148.0276,147.935,148.0091,2700.0
2021-07-22 13:25:00,160.0,160.0,159.81,159.87,3621.0,148.0461,148.0461,147.8703,147.9258,3621.0
2021-07-22 13:30:00,159.93,160.05,159.83,160.05,3000.0,147.9813,148.0923,147.8888,148.0923,3000.0
2021-07-22 13:35:00,160.03,160.08,159.97,159.97,1827.0,148.0738,148.1201,148.0183,148.0183,1827.0
2021-07-22 13:40:00,159.99,160.16,159.99,160.15,10202.0,148.0368,148.1941,148.0368,148.1849,10202.0
2021-07-22 13:45:00,160.12,160.36,160.08,160.35,7208.0,148.1571,148.3792,148.1201,148.3699,7208.0
2021-07-22 13:50:00,160.33,160.34,160.16,160.24,3800.0,148.3514,148.3607,148.1941,148.2681,3800.0
2021-07-22 13:55:00,160.23,160.38,160.18,160.38,3734.0,148.2589,148.3977,148.2126,148.3977,3734.0
2021-07-22 14:00:00,160.34,160.42,160.33,160.33,2111.0,148.3607,148.4347,148.3514,148.3514,2111.0
2021-07-22 14:05:00,160.38,160.42,160.19,160.27,5397.0,148.3977,148.4347,148.2219,148.2959,5397.0
2021-07-22 14:10:00,160.25,160.38,160.25,160.38,8367.0,148.2774,148.3977,148.2774,148.3977,8367.0
2021-07-22 14:15:00,160.41,160.47,160.37,160.44,4516.0,148.4254,148.481,148.3884,148.4532,4516.0
2021-07-22 14:20:00,160.47,160.48,160.38,160.4,5981.0,148.481,148.4902,148.3977,148.4162,5981.0
2021-07-22 14:25:00,160.41,160.51,160.39,160.51,4200.0,148.4254,148.518,148.4069,148.518,4200.0
2021-07-22 14:30:00,160.5,160.55,160.46,160.47,5204.0,148.5087,148.555,148.4717,148.481,5204.0
2021-07-22 14:35:00,160.45,160.45,160.36,160.39,3314.0,148.4625,148.4625,148.3792,148.4069,3314.0
2021-07-22 14:40:00,160.39,160.4,160.23,160.28,3790.0,148.4069,148.4162,148.2589,148.3052,3790.0
2021-07-22 14:45:00,160.3,160.41,160.29,160.39,3652.0,148.3237,148.4254,148.3144,148.4069,3652.0
2021-07-22 14:50:00,160.39,160.39,160.17,160.24,4683.0,148.4069,148.4069,148.2034,148.2681,4683.0
2021-07-22 14:55:00,160.22,160.52,160.21,160.49,5500.0,148.2496,148.5272,148.2404,148.4995,5500.0
2021-07-22 15:00:00,160.48,160.53,160.4,160.46,5255.0,148.4902,148.5365,148.4162,148.4717,5255.0
2021-07-22 15:05:00,160.49,160.5,160.41,160.43,8331.0,148.4995,148.5087,148.4254,148.444,8331.0
2021-07-22 15:10:00,160.39,160.46,160.37,160.44,10239.0,148.4069,148.4717,148.3884,148.4532,10239.0
2021-07-22 15:15:00,160.41,160.55,160.34,160.49,8908.0,148.4254,148.555,148.3607,148.4995,8908.0
2021-07-22 15:20:00,160.49,160.55,160.43,160.55,15726.0,148.4995,148.555,148.444,148.555,15726.0
2021-07-22 15:25:00,160.52,160.52,160.33,160.45,17929.0,148.5272,148.5272,148.3514,148.4625,17929.0
2021-07-22 15:30:00,160.44,160.49,160.41,160.47,15960.0,148.4532,148.4995,148.4254,148.481,15960.0
2021-07-22 15:35:00,160.48,160.52,160.44,160.49,23085.0,148.4902,148.5272,148.4532,148.4995,23085.0
2021-07-22 15:40:00,160.49,160.63,160.41,160.63,27006.0,148.4995,148.629,148.4254,148.629,27006.0
2021-07-22 15:45:00,160.63,160.66,160.41,160.45,20524.0,148.629,148.6568,148.4254,148.4625,20524.0
2021-07-22 15:50:00,160.4,160.65,160.4,160.59,50658.0,148.4162,148.6475,148.4162,148.592,50658.0
2021-07-22 15:55:00,160.57,160.58,160.4,160.5,123946.0,148.5735,148.5827,148.4162,148.5087,123946.0
2021-07-23 09:30:00,161.52,162.0,161.34,162.0,15108.0,149.4525,149.8967,149.286,149.8967,15108.0
2021-07-23 09:35:00,162.11,162.16,161.54,161.7,3585.0,149.9984,150.0447,149.471,149.6191,3585.0
2021-07-23 09:40:00,161.61,161.71,161.26,161.5,2230.0,149.5358,149.6283,149.2119,149.434,2230.0
2021-07-23 09:45:00,161.82,161.99,161.24,161.33,6398.0,149.7301,149.8874,149.1934,149.2767,6398.0
2021-07-23 09:50:00,161.25,161.74,161.22,161.74,20614.0,149.2027,149.6561,149.1749,149.6561,20614.0
2021-07-23 09:55:00,161.81,161.86,161.48,161.5,4379.0,149.7208,149.7671,149.4155,149.434,4379.0
2021-07-23 10:00:00,161.47,161.8,161.42,161.61,6984.0,149.4062,149.7116,149.36,149.5358,6984.0
2021-07-23 10:05:00,161.62,162.01,161.49,161.95,7992.0,149.545,149.9059,149.4248,149.8504,7992.0
2021-07-23 10:10:00,161.95,161.95,161.5,161.5,2203.0,149.8504,149.8504,149.434,149.434,2203.0
2021-07-23 10:15:00,161.48,161.6,161.31,161.5,7843.0,149.4155,149.5265,149.2582,149.434,7843.0
2021-07-23 10:20:00,161.42,161.89,161.42,161.77,5973.0,149.36,149.7949,149.36,149.6838,5973.0
2021-07-23 10:25:00,161.77,161.91,161.7,161.84,6948.0,149.6838,149.8134,149.6191,149.7486,6948.0
2021-07-23 10:30:00,161.85,161.89,161.63,161.65,6808.0,149.7579,149.7949,149.5543,149.5728,6808.0
2021-07-23 10:35:00,161.73,162.0,161.73,161.85,8678.0,149.6468,149.8967,149.6468,149.7579,8678.0
2021-07-23 10:40:00,161.95,162.41,161.93,162.29,4022.0,149.8504,150.276,149.8319,150.165,4022.0
2021-07-23 10:45:00,162.41,162.48,162.25,162.35,4287.0,150.276,150.3408,150.128,150.2205,4287.0
2021-07-23 10:50:00,162.44,162.45,162.21,162.3,4285.0,150.3038,150.313,150.091,150.1742,4285.0
2021-07-23 10:55:00,162.3,162.4,162.27,162.39,6298.0,150.1742,150.2668,150.1465,150.2575,6298.0
2021-07-23 11:00:00,162.33,162.63,162.27,162.59,9907.0,150.202,150.4796,150.1465,150.4426,9907.0
2021-07-23 11:05:00,162.62,162.75,162.55,162.68,7386.0,150.4703,150.5906,150.4056,150.5258,7386.0
2021-07-23 11:10:00,162.68,162.7,162.22,162.26,6985.0,150.5258,150.5444,150.1002,150.1372,6985.0
2021-07-23 11:15:00,162.15,162.28,162.05,162.25,11088.0,150.0354,150.1557,149.9429,150.128,11088.0
2021-07-23 11:20:00,162.22,162.28,162.0,162.28,5499.0,150.1002,150.1557,149.8967,150.1557,5499.0
2021-07-23 11:25:00,162.16,162.33,162.05,162.33,5451.0,150.0447,150.202,149.9429,150.202,5451.0
2021-07-23 11:30:00,162.33,162.5,162.33,162.38,5037.0,150.202,150.3593,150.202,150.2483,5037.0
2021-07-23 11:35:00,162.32,162.59,162.31,162.59,5424.0,150.1927,150.4426,150.1835,150.4426,5424.0
2021-07-23 11:40:00,162.59,162.64,162.45,162.45,3701.0,150.4426,150.4888,150.313,150.313,3701.0
2021-07-23 11:45:00,162.51,162.74,162.51,162.7,9778.0,150.3685,150.5814,150.3685,150.5444,9778.0
2021-07-23 11:50:00,162.69,162.83,162.55,162.76,5931.0,150.5351,150.6646,150.4056,150.5999,5931.0
2021-07-23 11:55:00,162.73,162.83,162.67,162.79,8596.0,150.5721,150.6646,150.5166,150.6276,8596.0
2021-07-23 12:00:00,162.83,163.12,162.83,163.0,9097.0,150.6646,150.933,150.6646,150.8219,9097.0
2021-07-23 12:05:00,163.0,163.18,162.95,163.13,6303.0,150.8219,150.9885,150.7757,150.9422,6303.0
2021-07-23 12:10:00,163.0,163.24,162.98,163.24,3773.0,150.8219,151.044,150.8034,151.044,3773.0
2021-07-23 12:15:00,163.22,163.23,162.99,163.0,2422.0,151.0255,151.0348,150.8127,150.8219,2422.0
2021-07-23 12:20:00,163.07,163.16,162.94,163.01,6374.0,150.8867,150.97,150.7664,150.8312,6374.0
2021-07-23 12:25:00,163.03,163.17,163.0,163.17,5166.0,150.8497,150.9792,150.8219,150.9792,5166.0
2021-07-23 12:30:00,163.12,163.12,162.94,162.98,5499.0,150.933,150.933,150.7664,150.8034,5499.0
2021-07-23 12:35:00,162.96,163.03,162.92,162.92,4552.0,150.7849,150.8497,150.7479,150.7479,4552.0
2021-07-23 12:40:00,162.99,163.0,162.9,162.96,5361.0,150.8127,150.8219,150.7294,150.7849,5361.0
2021-07-23 12:45:00,162.96,163.03,162.86,163.0,8969.0,150.7849,150.8497,150.6924,150.8219,8969.0
2021-07-23 12:50:00,162.97,163.1,162.97,163.1,4241.0,150.7942,150.9145,150.7942,150.9145,4241.0
2021-07-23 12:55:00,163.12,163.23,163.1,163.21,3518.0,150.933,151.0348,150.9145,151.0163,3518.0
2021-07-23 13:00:00,163.23,163.25,163.16,163.19,3681.0,151.0348,151.0533,150.97,150.9977,3681.0
2021-07-23 13:05:00,163.16,163.17,163.1,163.17,3650.0,150.97,150.9792,150.9145,150.9792,3650.0
2021-07-23 13:10:00,163.13,163.17,163.1,163.14,2220.0,150.9422,150.9792,150.9145,150.9515,2220.0
2021-07-23 13:15:00,163.14,163.38,163.13,163.35,4727.0,150.9515,151.1735,150.9422,151.1458,4727.0
2021-07-23 13:20:00,163.33,163.34,163.26,163.33,3121.0,151.1273,151.1365,151.0625,151.1273,3121.0
2021-07-23 13:25:00,163.29,163.32,163.02,163.03,7876.0,151.0903,151.118,150.8404,150.8497,7876.0
2021-07-23 13:30:00,163.09,163.11,163.0,163.04,7493.0,150.9052,150.9237,150.8219,150.859,7493.0
2021-07-23 13:35:00,163.1,163.26,163.1,163.23,5353.0,150.9145,151.0625,150.9145,151.0348,5353.0
2021-07-23 13:40:00,163.26,163.32,163.21,163.26,4842.0,151.0625,151.118,151.0163,151.0625,4842.0
2021-07-23 13:45:00,163.34,163.4,163.29,163.35,2821.0,151.1365,151.1921,151.0903,151.1458,2821.0
2021-07-23 13:50:00,163.31,163.38,163.24,163.25,3957.0,151.1088,151.1735,151.044,151.0533,3957.0
2021-07-23 13:55:00,163.23,163.24,162.87,162.87,12792.0,151.0348,151.044,150.7017,150.7017,12792.0
2021-07-23 14:00:00,162.86,162.99,162.77,162.89,9189.0,150.6924,150.8127,150.6091,150.7202,9189.0
2021-07-23 14:05:00,162.9,163.12,162.89,163.07,6157.0,150.7294,150.933,150.7202,150.8867,6157.0
2021-07-23 14:10:00,163.02,163.08,162.91,162.92,5221.0,150.8404,150.896,150.7387,150.7479,5221.0
2021-07-23 14:15:00,162.9,162.96,162.85,162.91,7830.0,150.7294,150.7849,150.6831,150.7387,7830.0
2021-07-23 14:20:00,162.92,162.92,162.68,162.73,9008.0,150.7479,150.7479,150.5258,150.5721,9008.0
2021-07-23 14:25:00,162.73,162.91,162.7,162.9,6188.0,150.5721,150.7387,150.5444,150.7294,6188.0
2021-07-23 14:30:00,162.9,162.99,162.87,162.96,4781.0,150.7294,150.8127,150.7017,150.7849,4781.0
2021-07-23 14:35:00,162.96,162.96,162.78,162.78,4858.0,150.7849,150.7849,150.6184,150.6184,4858.0
2021-07-23 14:40:00,162.81,162.81,162.67,162.75,6569.0,150.6461,150.6461,150.5166,150.5906,6569.0
2021-07-23 14:45:00,162.74,162.78,162.69,162.69,3394.0,150.5814,150.6184,150.5351,150.5351,3394.0
2021-07-23 14:50:00,162.71,162.89,162.71,162.87,6803.0,150.5536,150.7202,150.5536,150.7017,6803.0
2021-07-23 14:55:00,162.87,162.93,162.85,162.86,4406.0,150.7017,150.7572,150.6831,150.6924,4406.0
2021-07-23 15:00:00,162.89,162.97,162.7,162.84,17312.0,150.7202,150.7942,150.5444,150.6739,17312.0
2021-07-23 15:05:00,162.87,163.03,162.79,162.8,19314.0,150.7017,150.8497,150.6276,150.6369,19314.0
2021-07-23 15:10:00,162.83,162.88,162.71,162.75,9254.0,150.6646,150.7109,150.5536,150.5906,9254.0
2021-07-23 15:15:00,162.79,162.98,162.77,162.93,9265.0,150.6276,150.8034,150.6091,150.7572,9265.0
2021-07-23 15:20:00,162.93,162.98,162.86,162.95,13119.0,150.7572,150.8034,150.6924,150.7757,13119.0
2021-07-23 15:25:00,162.93,163.17,162.9,163.15,6063.0,150.7572,150.9792,150.7294,150.9607,6063.0
2021-07-23 15:30:00,163.19,163.2,163.08,163.09,12522.0,150.9977,151.007,150.896,150.9052,12522.0
2021-07-23 15:35:00,163.07,163.29,162.99,163.22,11782.0,150.8867,151.0903,150.8127,151.0255,11782.0
2021-07-23 15:40:00,163.21,163.25,163.03,163.15,12248.0,151.0163,151.0533,150.8497,150.9607,12248.0
2021-07-23 15:45:00,163.15,163.18,163.0,163.06,12552.0,150.9607,150.9885,150.8219,150.8775,12552.0
2021-07-23 15:50:00,163.04,163.19,163.0,163.06,32243.0,150.859,150.9977,150.8219,150.8775,32243.0
2021-07-23 15:55:00,163.05,163.21,162.92,162.92,111930.0,150.8682,151.0163,150.7479,150.7479,111930.0
2021-07-26 09:30:00,164.22,164.62,164.08,164.33,20134.0,151.9508,152.3209,151.8213,152.0526,20134.0
2021-07-26 09:35:00,164.28,164.42,163.19,163.36,6993.0,152.0063,152.1358,150.9977,151.155,6993.0
2021-07-26 09:40:00,163.29,163.51,163.1,163.25,31142.0,151.0903,151.2938,150.9145,151.0533,31142.0
2021-07-26 09:45:00,163.25,163.78,163.22,163.7,10800.0,151.0533,151.5437,151.0255,151.4696,10800.0
2021-07-26 09:50:00,163.73,163.98,163.53,163.87,14469.0,151.4974,151.7287,151.3123,151.6269,14469.0
2021-07-26 09:55:00,163.88,163.99,163.5,163.71,9145.0,151.6362,151.738,151.2846,151.4789,9145.0
2021-07-26 10:00:00,163.63,163.75,163.35,163.5,13741.0,151.4049,151.5159,151.1458,151.2846,13741.0
2021-07-26 10:05:00,163.54,163.59,163.29,163.32,32246.0,151.3216,151.3679,151.0903,151.118,32246.0
2021-07-26 10:10:00,163.29,163.32,162.91,163.2,10766.0,151.0903,151.118,150.7387,151.007,10766.0
2021-07-26 10:15:00,163.14,163.58,163.06,163.58,11448.0,150.9515,151.3586,150.8775,151.3586,11448.0
2021-07-26 10:20:00,163.56,163.68,163.4,163.44,12299.0,151.3401,151.4511,151.1921,151.2291,12299.0
2021-07-26 10:25:00,163.42,163.74,163.42,163.65,8536.0,151.2106,151.5067,151.2106,151.4234,8536.0
2021-07-26 10:30:00,163.65,163.76,163.33,163.63,20576.0,151.4234,151.5252,151.1273,151.4049,20576.0
2021-07-26 10:35:00,163.63,163.71,163.44,163.58,9327.0,151.4049,151.4789,151.2291,151.3586,9327.0
2021-07-26 10:40:00,163.55,163.87,163.54,163.84,9046.0,151.3308,151.6269,151.3216,151.5992,9046.0
2021-07-26 10:45:00,163.86,164.25,163.78,164.23,14768.0,151.6177,151.9786,151.5437,151.96,14768.0
2021-07-26 10:50:00,164.2,164.32,164.01,164.29,7035.0,151.9323,152.0433,151.7565,152.0156,7035.0
2021-07-26 10:55:00,164.27,164.34,163.96,164.16,13011.0,151.9971,152.0618,151.7102,151.8953,13011.0
2021-07-26 11:00:00,164.08,164.18,163.8,164.07,5481.0,151.8213,151.9138,151.5622,151.812,5481.0
2021-07-26 11:05:00,164.12,164.31,164.07,164.17,8604.0,151.8583,152.0341,151.812,151.9045,8604.0
2021-07-26 11:10:00,164.21,164.42,164.02,164.11,9262.0,151.9415,152.1358,151.7657,151.849,9262.0
2021-07-26 11:15:00,164.06,164.39,164.06,164.29,9648.0,151.8027,152.1081,151.8027,152.0156,9648.0
2021-07-26 11:20:00,164.29,164.39,164.11,164.22,7309.0,152.0156,152.1081,151.849,151.9508,7309.0
2021-07-26 11:25:00,164.22,164.31,164.12,164.3,7513.0,151.9508,152.0341,151.8583,152.0248,7513.0
2021-07-26 11:30:00,164.3,164.34,164.2,164.23,6572.0,152.0248,152.0618,151.9323,151.96,6572.0
2021-07-26 11:35:00,164.25,164.39,163.98,163.98,6564.0,151.9786,152.1081,151.7287,151.7287,6564.0
2021-07-26 11:40:00,164.02,164.27,164.02,164.14,6153.0,151.7657,151.9971,151.7657,151.8768,6153.0
2021-07-26 11:45:00,164.07,164.09,163.82,163.83,3456.0,151.812,151.8305,151.5807,151.5899,3456.0
2021-07-26 11:50:00,163.88,164.03,163.76,163.81,5965.0,151.6362,151.775,151.5252,151.5714,5965.0
2021-07-26 11:55:00,163.84,164.03,163.79,164.0,9531.0,151.5992,151.775,151.5529,151.7472,9531.0
2021-07-26 12:00:00,164.03,164.2,163.97,164.16,4058.0,151.775,151.9323,151.7195,151.8953,4058.0
2021-07-26 12:05:00,164.16,164.16,163.95,163.99,16079.0,151.8953,151.8953,151.701,151.738,16079.0
2021-07-26 12:10:00,164.05,164.07,163.97,164.0,5720.0,151.7935,151.812,151.7195,151.7472,5720.0
2021-07-26 12:15:00,164.04,164.12,163.99,164.02,7618.0,151.7842,151.8583,151.738,151.7657,7618.0
2021-07-26 12:20:00,164.05,164.22,164.01,164.13,7667.0,151.7935,151.9508,151.7565,151.8675,7667.0
2021-07-26 12:25:00,164.07,164.18,164.01,164.15,11050.0,151.812,151.9138,151.7565,151.886,11050.0
2021-07-26 12:30:00,164.14,164.17,164.11,164.15,3039.0,151.8768,151.9045,151.849,151.886,3039.0
2021-07-26 12:35:00,164.2,164.28,164.05,164.15,17641.0,151.9323,152.0063,151.7935,151.886,17641.0
2021-07-26 12:40:00,164.08,164.26,164.07,164.21,8514.0,151.8213,151.9878,151.812,151.9415,8514.0
2021-07-26 12:45:00,164.21,164.51,164.21,164.47,8124.0,151.9415,152.2191,151.9415,152.1821,8124.0
2021-07-26 12:50:00,164.48,164.61,164.43,164.45,6984.0,152.1914,152.3117,152.1451,152.1636,6984.0
2021-07-26 12:55:00,164.49,164.61,164.46,164.6,2909.0,152.2006,152.3117,152.1729,152.3024,2909.0
2021-07-26 13:00:00,164.6,164.65,164.37,164.43,7242.0,152.3024,152.3487,152.0896,152.1451,7242.0
2021-07-26 13:05:00,164.43,164.52,164.4,164.42,3785.0,152.1451,152.2284,152.1173,152.1358,3785.0
2021-07-26 13:10:00,164.42,164.42,164.24,164.31,5972.0,152.1358,152.1358,151.9693,152.0341,5972.0
2021-07-26 13:15:00,164.31,164.41,164.31,164.37,5300.0,152.0341,152.1266,152.0341,152.0896,5300.0
2021-07-26 13:20:00,164.35,164.4,164.25,164.3,10015.0,152.0711,152.1173,151.9786,152.0248,10015.0
2021-07-26 13:25:00,164.32,164.36,164.21,164.28,3336.0,152.0433,152.0803,151.9415,152.0063,3336.0
2021-07-26 13:30:00,164.28,164.36,164.24,164.36,8415.0,152.0063,152.0803,151.9693,152.0803,8415.0
2021-07-26 13:35:00,164.37,164.66,164.35,164.66,7599.0,152.0896,152.3579,152.0711,152.3579,7599.0
2021-07-26 13:40:00,164.69,164.74,164.59,164.6,6020.0,152.3857,152.4319,152.2931,152.3024,6020.0
2021-07-26 13:45:00,164.62,164.68,164.59,164.66,8400.0,152.3209,152.3764,152.2931,152.3579,8400.0
2021-07-26 13:50:00,164.65,164.9,164.6,164.62,28073.0,152.3487,152.58,152.3024,152.3209,28073.0
2021-07-26 13:55:00,164.62,164.74,164.48,164.74,14518.0,152.3209,152.4319,152.1914,152.4319,14518.0
2021-07-26 14:00:00,164.72,164.75,164.6,164.68,6860.0,152.4134,152.4412,152.3024,152.3764,6860.0
2021-07-26 14:05:00,164.68,164.69,164.6,164.65,7379.0,152.3764,152.3857,152.3024,152.3487,7379.0
2021-07-26 14:10:00,164.62,164.7,164.6,164.62,4944.0,152.3209,152.3949,152.3024,152.3209,4944.0
2021-07-26 14:15:00,164.62,164.7,164.62,164.7,3809.0,152.3209,152.3949,152.3209,152.3949,3809.0
2021-07-26 14:20:00,164.67,164.68,164.59,164.59,6200.0,152.3672,152.3764,152.2931,152.2931,6200.0
2021-07-26 14:25:00,164.6,164.7,164.47,164.7,10801.0,152.3024,152.3949,152.1821,152.3949,10801.0
2021-07-26 14:30:00,164.71,164.71,164.62,164.62,6836.0,152.4042,152.4042,152.3209,152.3209,6836.0
2021-07-26 14:35:00,164.63,164.67,164.58,164.65,8353.0,152.3302,152.3672,152.2839,152.3487,8353.0
2021-07-26 14:40:00,164.63,164.66,164.54,164.61,8878.0,152.3302,152.3579,152.2469,152.3117,8878.0
2021-07-26 14:45:00,164.62,164.74,164.55,164.71,4820.0,152.3209,152.4319,152.2561,152.4042,4820.0
2021-07-26 14:50:00,164.75,164.89,164.74,164.83,7989.0,152.4412,152.5707,152.4319,152.5152,7989.0
2021-07-26 14:55:00,164.84,164.84,164.59,164.7,10064.0,152.5245,152.5245,152.2931,152.3949,10064.0
2021-07-26 15:00:00,164.7,164.81,164.7,164.75,8622.0,152.3949,152.4967,152.3949,152.4412,8622.0
2021-07-26 15:05:00,164.73,164.89,164.73,164.84,7268.0,152.4227,152.5707,152.4227,152.5245,7268.0
2021-07-26 15:10:00,164.83,164.85,164.66,164.76,9476.0,152.5152,152.5337,152.3579,152.4504,9476.0
2021-07-26 15:15:00,164.78,164.96,164.78,164.96,7120.0,152.469,152.6355,152.469,152.6355,7120.0
2021-07-26 15:20:00,164.96,164.96,164.85,164.91,9741.0,152.6355,152.6355,152.5337,152.5892,9741.0
2021-07-26 15:25:00,164.9,164.9,164.74,164.78,5759.0,152.58,152.58,152.4319,152.469,5759.0
2021-07-26 15:30:00,164.8,164.9,164.74,164.9,13206.0,152.4875,152.58,152.4319,152.58,13206.0
2021-07-26 15:35:00,164.91,164.98,164.8,164.84,25103.0,152.5892,152.654,152.4875,152.5245,25103.0
2021-07-26 15:40:00,164.85,164.93,164.75,164.84,21322.0,152.5337,152.6077,152.4412,152.5245,21322.0
2021-07-26 15:45:00,164.83,164.83,164.54,164.59,18648.0,152.5152,152.5152,152.2469,152.2931,18648.0
2021-07-26 15:50:00,164.61,164.89,164.58,164.89,45895.0,152.3117,152.5707,152.2839,152.5707,45895.0
2021-07-26 15:55:00,164.86,165.07,164.81,164.94,107059.0,152.543,152.7373,152.4967,152.617,107059.0
2021-07-27 09:30:00,163.89,163.89,162.75,163.25,23661.0,151.6454,151.6454,150.5906,151.0533,23661.0
2021-07-27 09:35:00,163.36,163.62,162.92,163.62,21081.0,151.155,151.3956,150.7479,151.3956,21081.0
2021-07-27 09:40:00,163.54,163.63,163.17,163.42,12888.0,151.3216,151.4049,150.9792,151.2106,12888.0
2021-07-27 09:45:00,163.42,164.32,163.42,164.15,10185.0,151.2106,152.0433,151.2106,151.886,10185.0
2021-07-27 09:50:00,164.32,164.59,164.19,164.33,41801.0,152.0433,152.2931,151.923,152.0526,41801.0
2021-07-27 09:55:00,164.46,164.77,164.29,164.62,14266.0,152.1729,152.4597,152.0156,152.3209,14266.0
2021-07-27 10:00:00,164.62,164.82,164.39,164.46,104066.0,152.3209,152.506,152.1081,152.1729,104066.0
2021-07-27 10:05:00,164.53,164.66,164.34,164.43,16201.0,152.2376,152.3579,152.0618,152.1451,16201.0
2021-07-27 10:10:00,164.42,164.64,164.33,164.49,11057.0,152.1358,152.3394,152.0526,152.2006,11057.0
2021-07-27 10:15:00,164.49,164.62,164.29,164.55,21395.0,152.2006,152.3209,152.0156,152.2561,21395.0
2021-07-27 10:20:00,164.55,164.72,164.47,164.64,20575.0,152.2561,152.4134,152.1821,152.3394,20575.0
2021-07-27 10:25:00,164.64,164.65,164.36,164.5,8696.0,152.3394,152.3487,152.0803,152.2099,8696.0
2021-07-27 10:30:00,164.5,164.66,164.39,164.54,8712.0,152.2099,152.3579,152.1081,152.2469,8712.0
2021-07-27 10:35:00,164.6,164.69,164.43,164.5,26187.0,152.3024,152.3857,152.1451,152.2099,26187.0
2021-07-27 10:40:00,164.52,164.86,164.51,164.64,11491.0,152.2284,152.543,152.2191,152.3394,11491.0
2021-07-27 10:45:00,164.64,164.76,164.45,164.68,11932.0,152.3394,152.4504,152.1636,152.3764,11932.0
2021-07-27 10:50:00,164.72,165.34,164.54,165.34,33374.0,152.4134,152.9871,152.2469,152.9871,33374.0
2021-07-27 10:55:00,165.34,165.53,165.07,165.21,23328.0,152.9871,153.1629,152.7373,152.8668,23328.0
2021-07-27 11:00:00,165.15,165.6,165.12,165.59,5767.0,152.8113,153.2277,152.7836,153.2184,5767.0
2021-07-27 11:05:00,165.66,165.68,165.31,165.48,6536.0,153.2832,153.3017,152.9594,153.1167,6536.0
2021-07-27 11:10:00,165.5,165.5,165.29,165.3,4213.0,153.1352,153.1352,152.9408,152.9501,4213.0
2021-07-27 11:15:00,165.3,165.38,165.11,165.11,6266.0,152.9501,153.0241,152.7743,152.7743,6266.0
2021-07-27 11:20:00,165.07,165.2,164.75,164.75,3666.0,152.7373,152.8576,152.4412,152.4412,3666.0
2021-07-27 11:25:00,164.85,164.85,164.63,164.81,3969.0,152.5337,152.5337,152.3302,152.4967,3969.0
2021-07-27 11:30:00,164.81,164.85,164.37,164.69,8985.0,152.4967,152.5337,152.0896,152.3857,8985.0
2021-07-27 11:35:00,164.63,164.7,164.04,164.08,9628.0,152.3302,152.3949,151.7842,151.8213,9628.0
2021-07-27 11:40:00,164.12,164.38,164.01,164.24,7276.0,151.8583,152.0988,151.7565,151.9693,7276.0
2021-07-27 11:45:00,164.3,164.3,164.01,164.22,5999.0,152.0248,152.0248,151.7565,151.9508,5999.0
2021-07-27 11:50:00,164.19,164.37,164.09,164.34,2443.0,151.923,152.0896,151.8305,152.0618,2443.0
2021-07-27 11:55:00,164.37,164.37,164.15,164.16,6137.0,152.0896,152.0896,151.886,151.8953,6137.0
2021-07-27 12:00:00,164.15,164.15,163.91,163.97,4623.0,151.886,151.886,151.664,151.7195,4623.0
2021-07-27 12:05:00,163.91,163.91,163.63,163.75,9613.0,151.664,151.664,151.4049,151.5159,9613.0
2021-07-27 12:10:00,163.66,163.74,163.43,163.43,7177.0,151.4326,151.5067,151.2198,151.2198,7177.0
2021-07-27 12:15:00,163.44,163.51,163.36,163.49,8330.0,151.2291,151.2938,151.155,151.2753,8330.0
2021-07-27 12:20:00,163.49,163.71,163.4,163.49,10198.0,151.2753,151.4789,151.1921,151.2753,10198.0
2021-07-27 12:25:00,163.6,164.04,163.59,163.98,28928.0,151.3771,151.7842,151.3679,151.7287,28928.0
2021-07-27 12:30:00,163.98,164.01,163.78,163.93,6283.0,151.7287,151.7565,151.5437,151.6825,6283.0
2021-07-27 12:35:00,163.93,163.99,163.65,163.84,6883.0,151.6825,151.738,151.4234,151.5992,6883.0
2021-07-27 12:40:00,163.9,164.05,163.9,163.99,11002.0,151.6547,151.7935,151.6547,151.738,11002.0
2021-07-27 12:45:00,163.99,164.1,163.92,163.98,4492.0,151.738,151.8398,151.6732,151.7287,4492.0
2021-07-27 12:50:00,164.02,164.17,164.0,164.14,6586.0,151.7657,151.9045,151.7472,151.8768,6586.0
2021-07-27 12:55:00,164.11,164.45,164.03,164.36,6754.0,151.849,152.1636,151.775,152.0803,6754.0
2021-07-27 13:00:00,164.29,164.34,164.21,164.27,7519.0,152.0156,152.0618,151.9415,151.9971,7519.0
2021-07-27 13:05:00,164.24,164.52,164.15,164.25,30994.0,151.9693,152.2284,151.886,151.9786,30994.0
2021-07-27 13:10:00,164.25,164.43,164.25,164.37,4502.0,151.9786,152.1451,151.9786,152.0896,4502.0
2021-07-27 13:15:00,164.38,164.45,164.33,164.45,7641.0,152.0988,152.1636,152.0526,152.1636,7641.0
2021-07-27 13:20:00,164.44,164.45,164.21,164.23,9734.0,152.1544,152.1636,151.9415,151.96,9734.0
2021-07-27 13:25:00,164.21,164.32,164.17,164.3,9130.0,151.9415,152.0433,151.9045,152.0248,9130.0
2021-07-27 13:30:00,164.31,164.31,164.0,164.03,5983.0,152.0341,152.0341,151.7472,151.775,5983.0
2021-07-27 13:35:00,164.06,164.22,164.0,164.21,6563.0,151.8027,151.9508,151.7472,151.9415,6563.0
2021-07-27 13:40:00,164.2,164.26,164.05,164.25,6729.0,151.9323,151.9878,151.7935,151.9786,6729.0
2021-07-27 13:45:00,164.25,164.37,164.15,164.27,8255.0,151.9786,152.0896,151.886,151.9971,8255.0
2021-07-27 13:50:00,164.25,164.33,164.09,164.1,12277.0,151.9786,152.0526,151.8305,151.8398,12277.0
2021-07-27 13:55:00,164.08,164.15,164.0,164.03,6757.0,151.8213,151.886,151.7472,151.775,6757.0
2021-07-27 14:00:00,164.0,164.03,163.86,163.97,17935.0,151.7472,151.775,151.6177,151.7195,17935.0
2021-07-27 14:05:00,163.96,163.98,163.78,163.92,21858.0,151.7102,151.7287,151.5437,151.6732,21858.0
2021-07-27 14:10:00,163.92,164.14,163.81,164.14,35981.0,151.6732,151.8768,151.5714,151.8768,35981.0
2021-07-27 14:15:00,164.2,164.29,164.13,164.27,7447.0,151.9323,152.0156,151.8675,151.9971,7447.0
2021-07-27 14:20:00,164.25,164.33,164.17,164.31,7265.0,151.9786,152.0526,151.9045,152.0341,7265.0
2021-07-27 14:25:00,164.34,164.36,164.21,164.29,10874.0,152.0618,152.0803,151.9415,152.0156,10874.0
2021-07-27 14:30:00,164.25,164.25,164.08,164.08,4736.0,151.9786,151.9786,151.8213,151.8213,4736.0
2021-07-27 14:35:00,164.09,164.29,164.09,164.29,6598.0,151.8305,152.0156,151.8305,152.0156,6598.0
2021-07-27 14:40:00,164.27,164.29,164.12,164.13,8404.0,151.9971,152.0156,151.8583,151.8675,8404.0
2021-07-27 14:45:00,164.12,164.23,164.11,164.18,12043.0,151.8583,151.96,151.849,151.9138,12043.0
2021-07-27 14:50:00,164.19,164.32,164.16,164.26,17621.0,151.923,152.0433,151.8953,151.9878,17621.0
2021-07-27 14:55:00,164.29,164.47,164.2,164.39,10749.0,152.0156,152.1821,151.9323,152.1081,10749.0
2021-07-27 15:00:00,164.41,164.5,164.4,164.42,10355.0,152.1266,152.2099,152.1173,152.1358,10355.0
2021-07-27 15:05:00,164.45,164.52,164.36,164.38,16903.0,152.1636,152.2284,152.0803,152.0988,16903.0
2021-07-27 15:10:00,164.35,164.35,164.19,164.21,4446.0,152.0711,152.0711,151.923,151.9415,4446.0
2021-07-27 15:15:00,164.21,164.43,164.12,164.42,55350.0,151.9415,152.1451,151.8583,152.1358,55350.0
2021-07-27 15:20:00,164.41,164.44,164.37,164.41,6111.0,152.1266,152.1544,152.0896,152.1266,6111.0
2021-07-27 15:25:00,164.44,164.5,164.39,164.48,4556.0,152.1544,152.2099,152.1081,152.1914,4556.0
2021-07-27 15:30:00,164.52,164.54,164.39,164.47,9922.0,152.2284,152.2469,152.1081,152.1821,9922.0
2021-07-27 15:35:00,164.49,164.54,164.36,164.54,15008.0,152.2006,152.2469,152.0803,152.2469,15008.0
2021-07-27 15:40:00,164.51,164.59,164.36,164.59,22825.0,152.2191,152.2931,152.0803,152.2931,22825.0
2021-07-27 15:45:00,164.62,164.79,164.57,164.65,19898.0,152.3209,152.4782,152.2746,152.3487,19898.0
2021-07-27 15:50:00,164.69,164.93,164.68,164.8,39307.0,152.3857,152.6077,152.3764,152.4875,39307.0
2021-07-27 15:55:00,164.8,165.2,164.76,165.15,89903.0,152.4875,152.8576,152.4504,152.8113,89903.0
2021-07-28 09:30:00,165.24,165.5,164.77,165.5,10199.0,152.8946,153.1352,152.4597,153.1352,10199.0
2021-07-28 09:35:00,165.64,165.65,165.06,165.36,3528.0,153.2647,153.274,152.728,153.0056,3528.0
2021-07-28 09:40:00,165.43,165.8,165.36,165.75,2734.0,153.0704,153.4127,153.0056,153.3665,2734.0
2021-07-28 09:45:00,165.68,165.76,164.74,164.79,3235.0,153.3017,153.3757,152.4319,152.4782,3235.0
2021-07-28 09:50:00,164.83,164.84,164.2,164.37,4049.0,152.5152,152.5245,151.9323,152.0896,4049.0
2021-07-28 09:55:00,164.28,164.28,163.36,163.55,8498.0,152.0063,152.0063,151.155,151.3308,8498.0
2021-07-28 10:00:00,163.58,163.69,163.28,163.63,10114.0,151.3586,151.4604,151.081,151.4049,10114.0
2021-07-28 10:05:00,163.52,163.63,162.98,162.98,4284.0,151.3031,151.4049,150.8034,150.8034,4284.0
2021-07-28 10:10:00,162.85,162.98,162.72,162.83,12321.0,150.6831,150.8034,150.5629,150.6646,12321.0
2021-07-28 10:15:00,162.91,163.02,162.74,162.86,5446.0,150.7387,150.8404,150.5814,150.6924,5446.0
2021-07-28 10:20:00,162.91,163.11,162.8,163.0,10938.0,150.7387,150.9237,150.6369,150.8219,10938.0
2021-07-28 10:25:00,162.98,163.3,162.98,163.16,5395.0,150.8034,151.0995,150.8034,150.97,5395.0
2021-07-28 10:30:00,163.23,163.6,163.23,163.56,4523.0,151.0348,151.3771,151.0348,151.3401,4523.0
2021-07-28 10:35:00,163.56,163.57,163.38,163.47,4146.0,151.3401,151.3494,151.1735,151.2568,4146.0
2021-07-28 10:40:00,163.41,163.57,163.25,163.56,6320.0,151.2013,151.3494,151.0533,151.3401,6320.0
2021-07-28 10:45:00,163.62,163.62,163.36,163.53,5114.0,151.3956,151.3956,151.155,151.3123,5114.0
2021-07-28 10:50:00,163.45,163.67,163.37,163.53,9159.0,151.2383,151.4419,151.1643,151.3123,9159.0
2021-07-28 10:55:00,163.62,164.1,163.58,163.98,10186.0,151.3956,151.8398,151.3586,151.7287,10186.0
2021-07-28 11:00:00,164.05,164.05,163.69,163.86,7407.0,151.7935,151.7935,151.4604,151.6177,7407.0
2021-07-28 11:05:00,163.91,163.94,163.71,163.91,5224.0,151.664,151.6917,151.4789,151.664,5224.0
2021-07-28 11:10:00,163.86,163.9,163.78,163.83,3701.0,151.6177,151.6547,151.5437,151.5899,3701.0
2021-07-28 11:15:00,163.84,163.88,163.77,163.86,4600.0,151.5992,151.6362,151.5344,151.6177,4600.0
2021-07-28 11:20:00,163.87,163.99,163.81,163.93,3610.0,151.6269,151.738,151.5714,151.6825,3610.0
2021-07-28 11:25:00,163.94,163.95,163.87,163.88,4160.0,151.6917,151.701,151.6269,151.6362,4160.0
2021-07-28 11:30:00,163.88,163.88,163.55,163.78,20373.0,151.6362,151.6362,151.3308,151.5437,20373.0
2021-07-28 11:35:00,163.75,163.92,163.75,163.81,6456.0,151.5159,151.6732,151.5159,151.5714,6456.0
2021-07-28 11:40:00,163.78,163.82,163.74,163.74,7594.0,151.5437,151.5807,151.5067,151.5067,7594.0
2021-07-28 11:45:00,163.75,163.83,163.69,163.7,4274.0,151.5159,151.5899,151.4604,151.4696,4274.0
2021-07-28 11:50:00,163.72,163.77,163.67,163.7,5962.0,151.4881,151.5344,151.4419,151.4696,5962.0
2021-07-28 11:55:00,163.68,163.73,163.61,163.7,3923.0,151.4511,151.4974,151.3864,151.4696,3923.0
2021-07-28 12:00:00,163.68,163.74,163.56,163.74,10478.0,151.4511,151.5067,151.3401,151.5067,10478.0
2021-07-28 12:05:00,163.77,163.78,163.53,163.54,2376.0,151.5344,151.5437,151.3123,151.3216,2376.0
2021-07-28 12:10:00,163.54,163.54,163.4,163.43,2029.0,151.3216,151.3216,151.1921,151.2198,2029.0
2021-07-28 12:15:00,163.38,163.49,163.31,163.43,6727.0,151.1735,151.2753,151.1088,151.2198,6727.0
2021-07-28 12:20:00,163.38,163.39,163.2,163.31,1901.0,151.1735,151.1828,151.007,151.1088,1901.0
2021-07-28 12:25:00,163.35,163.42,163.33,163.39,3744.0,151.1458,151.2106,151.1273,151.1828,3744.0
2021-07-28 12:30:00,163.33,163.38,163.31,163.32,3770.0,151.1273,151.1735,151.1088,151.118,3770.0
2021-07-28 12:35:00,163.33,163.53,163.32,163.51,1900.0,151.1273,151.3123,151.118,151.2938,1900.0
2021-07-28 12:40:00,163.5,163.52,163.07,163.07,29669.0,151.2846,151.3031,150.8867,150.8867,29669.0
2021-07-28 12:45:00,163.01,163.01,162.75,162.77,8675.0,150.8312,150.8312,150.5906,150.6091,8675.0
2021-07-28 12:50:00,162.78,163.06,162.78,162.93,40318.0,150.6184,150.8775,150.6184,150.7572,40318.0
2021-07-28 12:55:00,162.87,163.1,162.8,163.1,3084.0,150.7017,150.9145,150.6369,150.9145,3084.0
2021-07-28 13:00:00,163.07,163.09,162.95,163.09,17875.0,150.8867,150.9052,150.7757,150.9052,17875.0
2021-07-28 13:05:00,163.08,163.27,163.08,163.19,2507.0,150.896,151.0718,150.896,150.9977,2507.0
2021-07-28 13:10:00,163.24,163.47,163.24,163.33,3074.0,151.044,151.2568,151.044,151.1273,3074.0
2021-07-28 13:15:00,163.32,163.39,163.26,163.28,3518.0,151.118,151.1828,151.0625,151.081,3518.0
2021-07-28 13:20:00,163.4,163.41,163.3,163.3,7112.0,151.1921,151.2013,151.0995,151.0995,7112.0
2021-07-28 13:25:00,163.22,163.33,163.2,163.2,4715.0,151.0255,151.1273,151.007,151.007,4715.0
2021-07-28 13:30:00,163.22,163.5,163.22,163.39,11347.0,151.0255,151.2846,151.0255,151.1828,11347.0
2021-07-28 13:35:00,163.48,163.49,163.37,163.37,2856.0,151.2661,151.2753,151.1643,151.1643,2856.0
2021-07-28 13:40:00,163.38,163.47,163.27,163.4,5053.0,151.1735,151.2568,151.0718,151.1921,5053.0
2021-07-28 13:45:00,163.44,163.53,163.32,163.39,3907.0,151.2291,151.3123,151.118,151.1828,3907.0
2021-07-28 13:50:00,163.39,163.64,163.36,163.49,5005.0,151.1828,151.4141,151.155,151.2753,5005.0
2021-07-28 13:55:00,163.5,163.52,163.37,163.38,4427.0,151.2846,151.3031,151.1643,151.1735,4427.0
2021-07-28 14:00:00,163.32,163.51,163.06,163.5,8773.0,151.118,151.2938,150.8775,151.2846,8773.0
2021-07-28 14:05:00,163.47,163.51,163.29,163.33,3891.0,151.2568,151.2938,151.0903,151.1273,3891.0
2021-07-28 14:10:00,163.38,163.75,163.38,163.62,9336.0,151.1735,151.5159,151.1735,151.3956,9336.0
2021-07-28 14:15:00,163.64,163.86,163.62,163.84,12040.0,151.4141,151.6177,151.3956,151.5992,12040.0
2021-07-28 14:20:00,163.82,163.85,163.75,163.78,12797.0,151.5807,151.6084,151.5159,151.5437,12797.0
2021-07-28 14:25:00,163.79,163.91,163.77,163.79,8503.0,151.5529,151.664,151.5344,151.5529,8503.0
2021-07-28 14:30:00,163.82,163.96,163.73,163.78,15619.0,151.5807,151.7102,151.4974,151.5437,15619.0
2021-07-28 14:35:00,163.8,163.87,163.68,163.78,17450.0,151.5622,151.6269,151.4511,151.5437,17450.0
2021-07-28 14:40:00,163.78,163.84,163.71,163.81,36995.0,151.5437,151.5992,151.4789,151.5714,36995.0
2021-07-28 14:45:00,163.8,164.04,163.75,163.88,40430.0,151.5622,151.7842,151.5159,151.6362,40430.0
2021-07-28 14:50:00,163.87,163.95,163.68,163.84,15288.0,151.6269,151.701,151.4511,151.5992,15288.0
2021-07-28 14:55:00,163.88,163.88,163.75,163.79,15721.0,151.6362,151.6362,151.5159,151.5529,15721.0
2021-07-28 15:00:00,163.8,163.84,163.52,163.52,13603.0,151.5622,151.5992,151.3031,151.3031,13603.0
2021-07-28 15:05:00,163.52,163.59,163.42,163.53,8177.0,151.3031,151.3679,151.2106,151.3123,8177.0
2021-07-28 15:10:00,163.48,163.58,163.43,163.53,7253.0,151.2661,151.3586,151.2198,151.3123,7253.0
2021-07-28 15:15:00,163.52,163.52,163.25,163.32,8145.0,151.3031,151.3031,151.0533,151.118,8145.0
2021-07-28 15:20:00,163.33,163.38,163.19,163.26,9787.0,151.1273,151.1735,150.9977,151.0625,9787.0
2021-07-28 15:25:00,163.3,163.38,163.23,163.27,9666.0,151.0995,151.1735,151.0348,151.0718,9666.0
2021-07-28 15:30:00,163.28,163.4,163.22,163.24,12357.0,151.081,151.1921,151.0255,151.044,12357.0
2021-07-28 15:35:00,163.24,163.26,162.96,162.96,21788.0,151.044,151.0625,150.7849,150.7849,21788.0
2021-07-28 15:40:00,163.0,163.16,162.97,163.03,20876.0,150.8219,150.97,150.7942,150.8497,20876.0
2021-07-28 15:45:00,163.03,163.11,162.86,163.11,34447.0,150.8497,150.9237,150.6924,150.9237,34447.0
2021-07-28 15:50:00,163.19,163.22,163.04,163.22,36746.0,150.9977,151.0255,150.859,151.0255,36746.0
2021-07-28 15:55:00,163.22,163.45,163.11,163.35,110756.0,151.0255,151.2383,150.9237,151.1458,110756.0
2021-07-29 09:30:00,164.31,164.59,164.13,164.58,6296.0,152.0341,152.2931,151.8675,152.2839,6296.0
2021-07-29 09:35:00,164.57,164.57,163.67,163.67,620.0,152.2746,152.2746,151.4419,151.4419,620.0
2021-07-29 09:40:00,163.94,163.97,163.34,163.58,3886.0,151.6917,151.7195,151.1365,151.3586,3886.0
2021-07-29 09:45:00,163.58,163.66,163.35,163.65,3606.0,151.3586,151.4326,151.1458,151.4234,3606.0
2021-07-29 09:50:00,163.69,163.85,163.54,163.73,600.0,151.4604,151.6084,151.3216,151.4974,600.0
2021-07-29 09:55:00,163.78,164.08,163.72,163.78,2607.0,151.5437,151.8213,151.4881,151.5437,2607.0
2021-07-29 10:00:00,163.84,163.84,163.46,163.48,6532.0,151.5992,151.5992,151.2476,151.2661,6532.0
2021-07-29 10:05:00,163.44,163.53,163.27,163.47,6618.0,151.2291,151.3123,151.0718,151.2568,6618.0
2021-07-29 10:10:00,163.45,163.73,163.45,163.72,6871.0,151.2383,151.4974,151.2383,151.4881,6871.0
2021-07-29 10:15:00,163.69,163.85,163.63,163.85,2932.0,151.4604,151.6084,151.4049,151.6084,2932.0
2021-07-29 10:20:00,163.81,163.81,163.45,163.5,4184.0,151.5714,151.5714,151.2383,151.2846,4184.0
2021-07-29 10:25:00,163.51,163.78,163.46,163.59,61525.0,151.2938,151.5437,151.2476,151.3679,61525.0
2021-07-29 10:30:00,163.56,163.65,163.36,163.55,6713.0,151.3401,151.4234,151.155,151.3308,6713.0
2021-07-29 10:35:00,163.61,163.88,163.51,163.77,5181.0,151.3864,151.6362,151.2938,151.5344,5181.0
2021-07-29 10:40:00,163.81,163.87,163.62,163.77,3706.0,151.5714,151.6269,151.3956,151.5344,3706.0
2021-07-29 10:45:00,163.73,164.02,163.72,163.72,3421.0,151.4974,151.7657,151.4881,151.4881,3421.0
2021-07-29 10:50:00,163.58,163.76,163.56,163.64,2062.0,151.3586,151.5252,151.3401,151.4141,2062.0
2021-07-29 10:55:00,163.64,164.06,163.63,164.0,3264.0,151.4141,151.8027,151.4049,151.7472,3264.0
2021-07-29 11:00:00,164.03,164.13,163.97,164.08,2608.0,151.775,151.8675,151.7195,151.8213,2608.0
2021-07-29 11:05:00,164.06,164.08,163.84,164.0,4184.0,151.8027,151.8213,151.5992,151.7472,4184.0
2021-07-29 11:10:00,163.95,163.95,163.7,163.83,2289.0,151.701,151.701,151.4696,151.5899,2289.0
2021-07-29 11:15:00,163.87,163.96,163.74,163.9,20810.0,151.6269,151.7102,151.5067,151.6547,20810.0
2021-07-29 11:20:00,163.85,163.99,163.8,163.87,14906.0,151.6084,151.738,151.5622,151.6269,14906.0
2021-07-29 11:25:00,163.82,163.82,163.57,163.57,2885.0,151.5807,151.5807,151.3494,151.3494,2885.0
2021-07-29 11:30:00,163.55,163.65,163.52,163.63,2404.0,151.3308,151.4234,151.3031,151.4049,2404.0
2021-07-29 11:35:00,163.73,164.08,163.67,164.08,2712.0,151.4974,151.8213,151.4419,151.8213,2712.0
2021-07-29 11:40:00,163.97,164.01,163.86,164.01,2399.0,151.7195,151.7565,151.6177,151.7565,2399.0
2021-07-29 11:45:00,164.01,164.01,163.81,163.84,2747.0,151.7565,151.7565,151.5714,151.5992,2747.0
2021-07-29 11:50:00,163.85,164.0,163.71,163.96,1169.0,151.6084,151.7472,151.4789,151.7102,1169.0
2021-07-29 11:55:00,164.0,164.23,164.0,164.21,2437.0,151.7472,151.96,151.7472,151.9415,2437.0
2021-07-29 12:00:00,164.14,164.31,164.05,164.06,4454.0,151.8768,152.0341,151.7935,151.8027,4454.0
2021-07-29 12:05:00,164.04,164.06,163.88,163.88,10329.0,151.7842,151.8027,151.6362,151.6362,10329.0
2021-07-29 12:10:00,163.76,164.06,163.76,164.06,8277.0,151.5252,151.8027,151.5252,151.8027,8277.0
2021-07-29 12:15:00,164.06,164.1,163.99,164.05,4085.0,151.8027,151.8398,151.738,151.7935,4085.0
2021-07-29 12:20:00,164.23,164.29,163.99,163.99,3687.0,151.96,152.0156,151.738,151.738,3687.0
2021-07-29 12:25:00,164.06,164.07,163.7,163.74,20102.0,151.8027,151.812,151.4696,151.5067,20102.0
2021-07-29 12:30:00,163.72,163.79,163.48,163.55,30583.0,151.4881,151.5529,151.2661,151.3308,30583.0
2021-07-29 12:35:00,163.58,163.59,163.21,163.27,14566.0,151.3586,151.3679,151.0163,151.0718,14566.0
2021-07-29 12:40:00,163.24,163.34,162.93,162.93,32663.0,151.044,151.1365,150.7572,150.7572,32663.0
2021-07-29 12:45:00,162.96,163.0,162.74,162.85,19865.0,150.7849,150.8219,150.5814,150.6831,19865.0
2021-07-29 12:50:00,162.88,162.97,162.79,162.85,17521.0,150.7109,150.7942,150.6276,150.6831,17521.0
2021-07-29 12:55:00,162.85,162.98,162.54,162.54,51657.0,150.6831,150.8034,150.3963,150.3963,51657.0
2021-07-29 13:00:00,162.6,162.65,162.25,162.5,33743.0,150.4518,150.4981,150.128,150.3593,33743.0
2021-07-29 13:05:00,162.52,163.06,162.34,162.71,107144.0,150.3778,150.8775,150.2113,150.5536,107144.0
2021-07-29 13:10:00,162.69,163.11,162.69,163.06,5915.0,150.5351,150.9237,150.5351,150.8775,5915.0
2021-07-29 13:15:00,163.17,163.25,162.87,162.95,6230.0,150.9792,151.0533,150.7017,150.7757,6230.0
2021-07-29 13:20:00,162.96,163.14,162.9,163.11,5589.0,150.7849,150.9515,150.7294,150.9237,5589.0
2021-07-29 13:25:00,163.13,163.21,163.05,163.16,5899.0,150.9422,151.0163,150.8682,150.97,5899.0
2021-07-29 13:30:00,163.15,163.27,163.03,163.13,3801.0,150.9607,151.0718,150.8497,150.9422,3801.0
2021-07-29 13:35:00,163.09,163.09,162.75,162.98,14122.0,150.9052,150.9052,150.5906,150.8034,14122.0
2021-07-29 13:40:00,163.02,163.22,162.96,163.13,6386.0,150.8404,151.0255,150.7849,150.9422,6386.0
2021-07-29 13:45:00,163.16,163.36,163.03,163.25,37515.0,150.97,151.155,150.8497,151.0533,37515.0
2021-07-29 13:50:00,163.24,163.43,163.16,163.17,6272.0,151.044,151.2198,150.97,150.9792,6272.0
2021-07-29 13:55:00,163.15,163.27,163.11,163.19,6625.0,150.9607,151.0718,150.9237,150.9977,6625.0
2021-07-29 14:00:00,163.17,163.37,163.06,163.15,27011.0,150.9792,151.1643,150.8775,150.9607,27011.0
2021-07-29 14:05:00,163.16,163.21,163.06,163.09,3622.0,150.97,151.0163,150.8775,150.9052,3622.0
2021-07-29 14:10:00,163.09,163.24,162.99,163.13,5927.0,150.9052,151.044,150.8127,150.9422,5927.0
2021-07-29 14:15:00,163.07,163.23,163.02,163.22,3246.0,150.8867,151.0348,150.8404,151.0255,3246.0
2021-07-29 14:20:00,163.22,163.22,163.08,163.11,4187.0,151.0255,151.0255,150.896,150.9237,4187.0
2021-07-29 14:25:00,163.18,163.18,163.06,163.1,3082.0,150.9885,150.9885,150.8775,150.9145,3082.0
2021-07-29 14:30:00,163.11,163.11,163.04,163.05,4346.0,150.9237,150.9237,150.859,150.8682,4346.0
2021-07-29 14:35:00,163.05,163.19,163.01,163.01,4653.0,150.8682,150.9977,150.8312,150.8312,4653.0
2021-07-29 14:40:00,163.05,163.22,163.05,163.08,6232.0,150.8682,151.0255,150.8682,150.896,6232.0
2021-07-29 14:45:00,163.15,163.15,162.91,162.99,4667.0,150.9607,150.9607,150.7387,150.8127,4667.0
2021-07-29 14:50:00,163.04,163.04,162.68,162.68,5467.0,150.859,150.859,150.5258,150.5258,5467.0
2021-07-29 14:55:00,162.7,162.79,162.57,162.72,7024.0,150.5444,150.6276,150.4241,150.5629,7024.0
2021-07-29 15:00:00,162.72,162.72,162.62,162.64,6207.0,150.5629,150.5629,150.4703,150.4888,6207.0
2021-07-29 15:05:00,162.69,162.78,162.62,162.71,6028.0,150.5351,150.6184,150.4703,150.5536,6028.0
2021-07-29 15:10:00,162.75,162.78,162.68,162.69,5584.0,150.5906,150.6184,150.5258,150.5351,5584.0
2021-07-29 15:15:00,162.69,162.98,162.65,162.89,11683.0,150.5351,150.8034,150.4981,150.7202,11683.0
2021-07-29 15:20:00,162.9,162.99,162.71,162.92,10258.0,150.7294,150.8127,150.5536,150.7479,10258.0
2021-07-29 15:25:00,162.91,162.96,162.81,162.91,8099.0,150.7387,150.7849,150.6461,150.7387,8099.0
2021-07-29 15:30:00,162.88,162.99,162.82,162.99,10539.0,150.7109,150.8127,150.6554,150.8127,10539.0
2021-07-29 15:35:00,162.99,163.0,162.76,162.8,12295.0,150.8127,150.8219,150.5999,150.6369,12295.0
2021-07-29 15:40:00,162.8,162.82,162.64,162.77,12119.0,150.6369,150.6554,150.4888,150.6091,12119.0
2021-07-29 15:45:00,162.75,162.75,162.5,162.57,20094.0,150.5906,150.5906,150.3593,150.4241,20094.0
2021-07-29 15:50:00,162.55,162.75,162.5,162.67,42858.0,150.4056,150.5906,150.3593,150.5166,42858.0
2021-07-29 15:55:00,162.63,162.86,162.34,162.85,118976.0,150.4796,150.6924,150.2113,150.6831,118976.0
2021-07-30 09:30:00,163.08,163.68,162.84,163.53,18745.0,150.896,151.4511,150.6739,151.3123,18745.0
2021-07-30 09:35:00,163.53,164.0,163.36,163.94,4768.0,151.3123,151.7472,151.155,151.6917,4768.0
2021-07-30 09:40:00,163.87,164.01,163.72,163.88,17229.0,151.6269,151.7565,151.4881,151.6362,17229.0
2021-07-30 09:45:00,163.89,164.07,163.75,163.97,5737.0,151.6454,151.812,151.5159,151.7195,5737.0
2021-07-30 09:50:00,163.96,163.98,163.52,163.94,26902.0,151.7102,151.7287,151.3031,151.6917,26902.0
2021-07-30 09:55:00,164.14,164.2,163.91,163.91,2066.0,151.8768,151.9323,151.664,151.664,2066.0
2021-07-30 10:00:00,163.79,164.14,163.72,163.98,6532.0,151.5529,151.8768,151.4881,151.7287,6532.0
2021-07-30 10:05:00,163.97,164.2,163.9,164.15,17903.0,151.7195,151.9323,151.6547,151.886,17903.0
2021-07-30 10:10:00,164.2,164.49,163.96,164.28,16129.0,151.9323,152.2006,151.7102,152.0063,16129.0
2021-07-30 10:15:00,164.27,164.27,163.85,163.86,18290.0,151.9971,151.9971,151.6084,151.6177,18290.0
2021-07-30 10:20:00,163.81,163.98,163.61,163.7,5711.0,151.5714,151.7287,151.3864,151.4696,5711.0
2021-07-30 10:25:00,163.83,163.83,163.06,163.06,6411.0,151.5899,151.5899,150.8775,150.8775,6411.0
2021-07-30 10:30:00,163.06,163.33,163.05,163.28,13570.0,150.8775,151.1273,150.8682,151.081,13570.0
2021-07-30 10:35:00,163.28,163.46,163.24,163.41,7090.0,151.081,151.2476,151.044,151.2013,7090.0
2021-07-30 10:40:00,163.31,163.52,163.21,163.29,4626.0,151.1088,151.3031,151.0163,151.0903,4626.0
2021-07-30 10:45:00,163.29,163.34,163.22,163.25,4673.0,151.0903,151.1365,151.0255,151.0533,4673.0
2021-07-30 10:50:00,163.28,163.39,163.23,163.32,21622.0,151.081,151.1828,151.0348,151.118,21622.0
2021-07-30 10:55:00,163.25,163.25,162.89,162.91,12923.0,151.0533,151.0533,150.7202,150.7387,12923.0
2021-07-30 11:00:00,162.9,162.93,162.61,162.66,13370.0,150.7294,150.7572,150.4611,150.5073,13370.0
2021-07-30 11:05:00,162.63,163.2,162.5,163.2,18286.0,150.4796,151.007,150.3593,151.007,18286.0
2021-07-30 11:10:00,163.31,163.32,162.9,163.18,9123.0,151.1088,151.118,150.7294,150.9885,9123.0
2021-07-30 11:15:00,163.23,163.24,162.82,162.83,6710.0,151.0348,151.044,150.6554,150.6646,6710.0
2021-07-30 11:20:00,162.97,162.97,162.7,162.88,8931.0,150.7942,150.7942,150.5444,150.7109,8931.0
2021-07-30 11:25:00,162.87,162.88,162.58,162.74,13280.0,150.7017,150.7109,150.4333,150.5814,13280.0
2021-07-30 11:30:00,162.76,162.84,162.47,162.48,6494.0,150.5999,150.6739,150.3315,150.3408,6494.0
2021-07-30 11:35:00,162.39,162.67,162.39,162.67,16749.0,150.2575,150.5166,150.2575,150.5166,16749.0
2021-07-30 11:40:00,162.66,162.72,162.54,162.65,10607.0,150.5073,150.5629,150.3963,150.4981,10607.0
2021-07-30 11:45:00,162.54,162.69,162.53,162.56,14706.0,150.3963,150.5351,150.3871,150.4148,14706.0
2021-07-30 11:50:00,162.56,162.64,162.46,162.47,7044.0,150.4148,150.4888,150.3223,150.3315,7044.0
2021-07-30 11:55:00,162.56,162.84,162.47,162.82,5006.0,150.4148,150.6739,150.3315,150.6554,5006.0
2021-07-30 12:00:00,162.82,162.82,162.6,162.62,2257.0,150.6554,150.6554,150.4518,150.4703,2257.0
2021-07-30 12:05:00,162.63,162.72,162.57,162.72,4454.0,150.4796,150.5629,150.4241,150.5629,4454.0
2021-07-30 12:10:00,162.72,162.83,162.7,162.75,3900.0,150.5629,150.6646,150.5444,150.5906,3900.0
2021-07-30 12:15:00,162.75,162.92,162.75,162.87,4979.0,150.5906,150.7479,150.5906,150.7017,4979.0
2021-07-30 12:20:00,162.83,162.87,162.75,162.87,3558.0,150.6646,150.7017,150.5906,150.7017,3558.0
2021-07-30 12:25:00,162.87,163.03,162.79,163.01,30143.0,150.7017,150.8497,150.6276,150.8312,30143.0
2021-07-30 12:30:00,163.03,163.18,163.02,163.18,4321.0,150.8497,150.9885,150.8404,150.9885,4321.0
2021-07-30 12:35:00,163.18,163.34,163.18,163.27,2794.0,150.9885,151.1365,150.9885,151.0718,2794.0
2021-07-30 12:40:00,163.24,163.3,163.23,163.24,1980.0,151.044,151.0995,151.0348,151.044,1980.0
2021-07-30 12:45:00,163.22,163.4,163.14,163.16,9685.0,151.0255,151.1921,150.9515,150.97,9685.0
2021-07-30 12:50:00,163.16,163.26,163.15,163.2,4631.0,150.97,151.0625,150.9607,151.007,4631.0
2021-07-30 12:55:00,163.19,163.27,163.09,163.16,10335.0,150.9977,151.0718,150.9052,150.97,10335.0
2021-07-30 13:00:00,163.16,163.2,163.1,163.2,2000.0,150.97,151.007,150.9145,151.007,2000.0
2021-07-30 13:05:00,163.24,163.38,163.2,163.35,1835.0,151.044,151.1735,151.007,151.1458,1835.0
2021-07-30 13:10:00,163.35,163.36,163.28,163.32,2520.0,151.1458,151.155,151.081,151.118,2520.0
2021-07-30 13:15:00,163.28,163.37,163.28,163.34,1739.0,151.081,151.1643,151.081,151.1365,1739.0
2021-07-30 13:20:00,163.35,163.37,163.17,163.17,3766.0,151.1458,151.1643,150.9792,150.9792,3766.0
2021-07-30 13:25:00,163.15,163.29,163.13,163.29,3358.0,150.9607,151.0903,150.9422,151.0903,3358.0
2021-07-30 13:30:00,163.33,163.38,163.28,163.34,3073.0,151.1273,151.1735,151.081,151.1365,3073.0
2021-07-30 13:35:00,163.37,163.4,163.3,163.4,8013.0,151.1643,151.1921,151.0995,151.1921,8013.0
2021-07-30 13:40:00,163.4,163.45,163.35,163.36,6434.0,151.1921,151.2383,151.1458,151.155,6434.0
2021-07-30 13:45:00,163.39,163.53,163.36,163.52,3050.0,151.1828,151.3123,151.155,151.3031,3050.0
2021-07-30 13:50:00,163.5,163.5,163.32,163.34,5042.0,151.2846,151.2846,151.118,151.1365,5042.0
2021-07-30 13:55:00,163.41,163.44,163.32,163.44,3522.0,151.2013,151.2291,151.118,151.2291,3522.0
2021-07-30 14:00:00,163.46,163.53,163.38,163.45,6175.0,151.2476,151.3123,151.1735,151.2383,6175.0
2021-07-30 14:05:00,163.47,163.53,163.39,163.5,3341.0,151.2568,151.3123,151.1828,151.2846,3341.0
2021-07-30 14:10:00,163.49,163.55,163.47,163.49,4293.0,151.2753,151.3308,151.2568,151.2753,4293.0
2021-07-30 14:15:00,163.5,163.56,163.45,163.48,4204.0,151.2846,151.3401,151.2383,151.2661,4204.0
2021-07-30 14:20:00,163.46,163.52,163.3,163.32,3484.0,151.2476,151.3031,151.0995,151.118,3484.0
2021-07-30 14:25:00,163.3,163.3,163.13,163.18,3768.0,151.0995,151.0995,150.9422,150.9885,3768.0
2021-07-30 14:30:00,163.15,163.18,163.04,163.16,4750.0,150.9607,150.9885,150.859,150.97,4750.0
2021-07-30 14:35:00,163.19,163.26,163.13,163.16,4383.0,150.9977,151.0625,150.9422,150.97,4383.0
2021-07-30 14:40:00,163.16,163.34,163.16,163.26,3827.0,150.97,151.1365,150.97,151.0625,3827.0
2021-07-30 14:45:00,163.27,163.43,163.27,163.43,2980.0,151.0718,151.2198,151.0718,151.2198,2980.0
2021-07-30 14:50:00,163.47,163.53,163.43,163.52,5589.0,151.2568,151.3123,151.2198,151.3031,5589.0
2021-07-30 14:55:00,163.57,163.59,163.42,163.55,6466.0,151.3494,151.3679,151.2106,151.3308,6466.0
2021-07-30 15:00:00,163.56,163.58,163.51,163.54,4828.0,151.3401,151.3586,151.2938,151.3216,4828.0
2021-07-30 15:05:00,163.54,163.54,163.42,163.5,4428.0,151.3216,151.3216,151.2106,151.2846,4428.0
2021-07-30 15:10:00,163.52,163.57,163.47,163.54,5250.0,151.3031,151.3494,151.2568,151.3216,5250.0
2021-07-30 15:15:00,163.54,163.55,163.4,163.4,4236.0,151.3216,151.3308,151.1921,151.1921,4236.0
2021-07-30 15:20:00,163.41,163.42,163.27,163.29,3713.0,151.2013,151.2106,151.0718,151.0903,3713.0
2021-07-30 15:25:00,163.31,163.5,163.31,163.47,4478.0,151.1088,151.2846,151.1088,151.2568,4478.0
2021-07-30 15:30:00,163.47,163.59,163.46,163.56,8033.0,151.2568,151.3679,151.2476,151.3401,8033.0
2021-07-30 15:35:00,163.55,163.56,163.35,163.37,7237.0,151.3308,151.3401,151.1458,151.1643,7237.0
2021-07-30 15:40:00,163.38,165.06,163.23,163.26,21476.0,151.1735,152.728,151.0348,151.0625,21476.0
2021-07-30 15:45:00,163.24,163.39,163.21,163.39,7966.0,151.044,151.1828,151.0163,151.1828,7966.0
2021-07-30 15:50:00,163.39,163.41,163.24,163.33,25267.0,151.1828,151.2013,151.044,151.1273,25267.0
2021-07-30 15:55:00,163.33,163.58,163.27,163.52,67237.0,151.1273,151.3586,151.0718,151.3031,67237.0
2021-08-02 09:30:00,164.8,165.68,164.47,165.64,16455.0,152.4875,153.3017,152.1821,153.2647,16455.0
2021-08-02 09:35:00,165.68,166.36,165.55,166.35,10984.0,153.3017,153.9309,153.1814,153.9217,10984.0
2021-08-02 09:40:00,166.26,166.75,166.17,166.34,17324.0,153.8384,154.2918,153.7551,153.9124,17324.0
2021-08-02 09:45:00,166.38,166.67,166.35,166.67,3067.0,153.9494,154.2177,153.9217,154.2177,3067.0
2021-08-02 09:50:00,166.73,166.85,165.62,165.62,4279.0,154.2733,154.3843,153.2462,153.2462,4279.0
2021-08-02 09:55:00,165.7,165.7,165.46,165.47,796.0,153.3202,153.3202,153.0981,153.1074,796.0
2021-08-02 10:00:00,165.49,165.56,165.17,165.37,3178.0,153.1259,153.1907,152.8298,153.0149,3178.0
2021-08-02 10:05:00,165.41,165.41,165.07,165.07,5717.0,153.0519,153.0519,152.7373,152.7373,5717.0
2021-08-02 10:10:00,165.17,165.2,164.63,164.68,2944.0,152.8298,152.8576,152.3302,152.3764,2944.0
2021-08-02 10:15:00,164.81,164.83,164.54,164.54,6299.0,152.4967,152.5152,152.2469,152.2469,6299.0
2021-08-02 10:20:00,164.49,164.69,164.37,164.54,5915.0,152.2006,152.3857,152.0896,152.2469,5915.0
2021-08-02 10:25:00,164.55,164.66,164.13,164.13,5957.0,152.2561,152.3579,151.8675,151.8675,5957.0
2021-08-02 10:30:00,164.26,164.46,164.22,164.33,3300.0,151.9878,152.1729,151.9508,152.0526,3300.0
2021-08-02 10:35:00,164.42,164.51,164.21,164.28,7251.0,152.1358,152.2191,151.9415,152.0063,7251.0
2021-08-02 10:40:00,164.27,164.27,164.14,164.2,2674.0,151.9971,151.9971,151.8768,151.9323,2674.0
2021-08-02 10:45:00,164.17,164.35,164.14,164.34,1898.0,151.9045,152.0711,151.8768,152.0618,1898.0
2021-08-02 10:50:00,164.33,164.51,164.2,164.21,4505.0,152.0526,152.2191,151.9323,151.9415,4505.0
2021-08-02 10:55:00,164.23,164.27,163.9,163.9,2096.0,151.96,151.9971,151.6547,151.6547,2096.0
2021-08-02 11:00:00,163.95,163.95,163.67,163.67,4118.0,151.701,151.701,151.4419,151.4419,4118.0
2021-08-02 11:05:00,163.6,163.76,163.5,163.74,1986.0,151.3771,151.5252,151.2846,151.5067,1986.0
2021-08-02 11:10:00,163.73,163.88,163.73,163.84,1948.0,151.4974,151.6362,151.4974,151.5992,1948.0
2021-08-02 11:15:00,163.77,163.8,163.57,163.7,3650.0,151.5344,151.5622,151.3494,151.4696,3650.0
2021-08-02 11:20:00,163.7,163.79,163.63,163.79,1810.0,151.4696,151.5529,151.4049,151.5529,1810.0
2021-08-02 11:25:00,163.84,164.0,163.83,163.87,1843.0,151.5992,151.7472,151.5899,151.6269,1843.0
2021-08-02 11:30:00,163.91,163.91,163.75,163.81,1728.0,151.664,151.664,151.5159,151.5714,1728.0
2021-08-02 11:35:00,163.87,163.87,163.53,163.55,2200.0,151.6269,151.6269,151.3123,151.3308,2200.0
2021-08-02 11:40:00,163.64,163.64,163.45,163.51,3131.0,151.4141,151.4141,151.2383,151.2938,3131.0
2021-08-02 11:45:00,163.51,163.64,163.51,163.57,33572.0,151.2938,151.4141,151.2938,151.3494,33572.0
2021-08-02 11:50:00,163.57,163.6,163.25,163.37,5357.0,151.3494,151.3771,151.0533,151.1643,5357.0
2021-08-02 11:55:00,163.41,163.55,163.3,163.33,2997.0,151.2013,151.3308,151.0995,151.1273,2997.0
2021-08-02 12:00:00,163.37,163.37,163.14,163.17,20776.0,151.1643,151.1643,150.9515,150.9792,20776.0
2021-08-02 12:05:00,163.21,163.27,163.15,163.23,1412.0,151.0163,151.0718,150.9607,151.0348,1412.0
2021-08-02 12:10:00,163.25,163.32,163.1,163.1,1300.0,151.0533,151.118,150.9145,150.9145,1300.0
2021-08-02 12:15:00,163.06,163.26,163.06,163.17,1890.0,150.8775,151.0625,150.8775,150.9792,1890.0
2021-08-02 12:20:00,163.21,163.21,163.0,163.0,1428.0,151.0163,151.0163,150.8219,150.8219,1428.0
2021-08-02 12:25:00,163.02,163.14,163.02,163.14,3171.0,150.8404,150.9515,150.8404,150.9515,3171.0
2021-08-02 12:30:00,163.21,163.58,163.21,163.58,1679.0,151.0163,151.3586,151.0163,151.3586,1679.0
2021-08-02 12:35:00,163.57,163.72,163.56,163.63,2284.0,151.3494,151.4881,151.3401,151.4049,2284.0
2021-08-02 12:40:00,163.65,163.65,163.48,163.6,5105.0,151.4234,151.4234,151.2661,151.3771,5105.0
2021-08-02 12:45:00,163.56,163.59,163.39,163.49,2812.0,151.3401,151.3679,151.1828,151.2753,2812.0
2021-08-02 12:50:00,163.53,163.55,163.44,163.48,3000.0,151.3123,151.3308,151.2291,151.2661,3000.0
2021-08-02 12:55:00,163.46,163.61,163.46,163.61,1520.0,151.2476,151.3864,151.2476,151.3864,1520.0
2021-08-02 13:00:00,163.66,163.68,163.49,163.67,2743.0,151.4326,151.4511,151.2753,151.4419,2743.0
2021-08-02 13:05:00,163.64,163.8,163.64,163.78,2375.0,151.4141,151.5622,151.4141,151.5437,2375.0
2021-08-02 13:10:00,163.76,163.87,163.69,163.79,3538.0,151.5252,151.6269,151.4604,151.5529,3538.0
2021-08-02 13:15:00,163.78,163.78,163.63,163.73,2557.0,151.5437,151.5437,151.4049,151.4974,2557.0
2021-08-02 13:20:00,163.68,163.68,163.59,163.68,2510.0,151.4511,151.4511,151.3679,151.4511,2510.0
2021-08-02 13:25:00,163.68,163.68,163.53,163.59,2243.0,151.4511,151.4511,151.3123,151.3679,2243.0
2021-08-02 13:30:00,163.58,163.58,163.37,163.48,2315.0,151.3586,151.3586,151.1643,151.2661,2315.0
2021-08-02 13:35:00,163.49,163.49,163.41,163.44,3172.0,151.2753,151.2753,151.2013,151.2291,3172.0
2021-08-02 13:40:00,163.47,163.5,163.39,163.39,1815.0,151.2568,151.2846,151.1828,151.1828,1815.0
2021-08-02 13:45:00,163.4,163.46,163.36,163.38,1529.0,151.1921,151.2476,151.155,151.1735,1529.0
2021-08-02 13:50:00,163.39,163.49,163.33,163.49,2023.0,151.1828,151.2753,151.1273,151.2753,2023.0
2021-08-02 13:55:00,163.51,163.67,163.46,163.47,5487.0,151.2938,151.4419,151.2476,151.2568,5487.0
2021-08-02 14:00:00,163.47,163.57,163.41,163.43,3422.0,151.2568,151.3494,151.2013,151.2198,3422.0
2021-08-02 14:05:00,163.52,163.64,163.52,163.57,3684.0,151.3031,151.4141,151.3031,151.3494,3684.0
2021-08-02 14:10:00,163.63,163.71,163.59,163.71,4521.0,151.4049,151.4789,151.3679,151.4789,4521.0
2021-08-02 14:15:00,163.69,163.74,163.63,163.63,4734.0,151.4604,151.5067,151.4049,151.4049,4734.0
2021-08-02 14:20:00,163.62,163.62,163.45,163.45,1923.0,151.3956,151.3956,151.2383,151.2383,1923.0
2021-08-02 14:25:00,163.48,163.53,163.4,163.51,2106.0,151.2661,151.3123,151.1921,151.2938,2106.0
2021-08-02 14:30:00,163.46,163.46,163.36,163.38,4121.0,151.2476,151.2476,151.155,151.1735,4121.0
2021-08-02 14:35:00,163.46,163.54,163.44,163.53,3823.0,151.2476,151.3216,151.2291,151.3123,3823.0
2021-08-02 14:40:00,163.55,163.61,163.5,163.53,5988.0,151.3308,151.3864,151.2846,151.3123,5988.0
2021-08-02 14:45:00,163.6,163.78,163.6,163.72,3878.0,151.3771,151.5437,151.3771,151.4881,3878.0
2021-08-02 14:50:00,163.72,163.89,163.71,163.83,6257.0,151.4881,151.6454,151.4789,151.5899,6257.0
2021-08-02 14:55:00,163.82,163.84,163.75,163.79,3815.0,151.5807,151.5992,151.5159,151.5529,3815.0
2021-08-02 15:00:00,163.76,163.76,163.54,163.59,7359.0,151.5252,151.5252,151.3216,151.3679,7359.0
2021-08-02 15:05:00,163.61,163.65,163.49,163.5,4064.0,151.3864,151.4234,151.2753,151.2846,4064.0
2021-08-02 15:10:00,163.5,163.58,163.47,163.53,10241.0,151.2846,151.3586,151.2568,151.3123,10241.0
2021-08-02 15:15:00,163.51,163.59,163.46,163.48,10129.0,151.2938,151.3679,151.2476,151.2661,10129.0
2021-08-02 15:20:00,163.51,163.64,163.42,163.64,7868.0,151.2938,151.4141,151.2106,151.4141,7868.0
2021-08-02 15:25:00,163.59,163.71,163.57,163.69,6395.0,151.3679,151.4789,151.3494,151.4604,6395.0
2021-08-02 15:30:00,163.64,163.69,163.58,163.69,6413.0,151.4141,151.4604,151.3586,151.4604,6413.0
2021-08-02 15:35:00,163.66,163.78,163.62,163.78,13731.0,151.4326,151.5437,151.3956,151.5437,13731.0
2021-08-02 15:40:00,163.76,163.88,163.7,163.7,11778.0,151.5252,151.6362,151.4696,151.4696,11778.0
2021-08-02 15:45:00,163.66,163.77,163.61,163.63,14144.0,151.4326,151.5344,151.3864,151.4049,14144.0
2021-08-02 15:50:00,163.59,163.7,163.48,163.5,24759.0,151.3679,151.4696,151.2661,151.2846,24759.0
2021-08-02 15:55:00,163.44,163.57,163.3,163.32,72281.0,151.2291,151.3494,151.0995,151.118,72281.0
2021-08-03 09:30:00,163.82,163.98,163.12,163.81,7394.0,151.5807,151.7287,150.933,151.5714,7394.0
2021-08-03 09:35:00,163.71,163.82,163.01,163.2,21141.0,151.4789,151.5807,150.8312,151.007,21141.0
2021-08-03 09:40:00,163.11,163.15,162.95,162.95,1500.0,150.9237,150.9607,150.7757,150.7757,1500.0
2021-08-03 09:45:00,162.98,162.99,162.29,162.57,6081.0,150.8034,150.8127,150.165,150.4241,6081.0
2021-08-03 09:50:00,162.58,163.07,162.3,162.93,4103.0,150.4333,150.8867,150.1742,150.7572,4103.0
2021-08-03 09:55:00,162.96,163.15,162.84,163.09,4049.0,150.7849,150.9607,150.6739,150.9052,4049.0
2021-08-03 10:00:00,163.06,163.49,162.82,163.27,17982.0,150.8775,151.2753,150.6554,151.0718,17982.0
2021-08-03 10:05:00,163.25,163.77,163.11,163.77,8472.0,151.0533,151.5344,150.9237,151.5344,8472.0
2021-08-03 10:10:00,163.74,164.14,163.74,164.06,3787.0,151.5067,151.8768,151.5067,151.8027,3787.0
2021-08-03 10:15:00,164.06,164.43,164.06,164.26,6803.0,151.8027,152.1451,151.8027,151.9878,6803.0
2021-08-03 10:20:00,164.27,164.33,164.05,164.33,3632.0,151.9971,152.0526,151.7935,152.0526,3632.0
2021-08-03 10:25:00,164.43,164.46,164.34,164.37,2987.0,152.1451,152.1729,152.0618,152.0896,2987.0
2021-08-03 10:30:00,164.41,164.46,164.12,164.32,3234.0,152.1266,152.1729,151.8583,152.0433,3234.0
2021-08-03 10:35:00,164.42,164.61,164.41,164.61,1640.0,152.1358,152.3117,152.1266,152.3117,1640.0
2021-08-03 10:40:00,164.59,164.83,164.56,164.83,3315.0,152.2931,152.5152,152.2654,152.5152,3315.0
2021-08-03 10:45:00,164.78,164.95,164.62,164.77,2736.0,152.469,152.6263,152.3209,152.4597,2736.0
2021-08-03 10:50:00,164.74,164.78,164.62,164.7,2195.0,152.4319,152.469,152.3209,152.3949,2195.0
2021-08-03 10:55:00,164.72,164.8,164.49,164.49,2537.0,152.4134,152.4875,152.2006,152.2006,2537.0
2021-08-03 11:00:00,164.53,164.71,164.38,164.38,2730.0,152.2376,152.4042,152.0988,152.0988,2730.0
2021-08-03 11:05:00,164.39,164.51,164.29,164.51,1108.0,152.1081,152.2191,152.0156,152.2191,1108.0
2021-08-03 11:10:00,164.44,164.76,164.39,164.76,2103.0,152.1544,152.4504,152.1081,152.4504,2103.0
2021-08-03 11:15:00,164.69,164.77,164.69,164.73,900.0,152.3857,152.4597,152.3857,152.4227,900.0
2021-08-03 11:20:00,164.7,165.0,164.7,165.0,1400.0,152.3949,152.6725,152.3949,152.6725,1400.0
2021-08-03 11:25:00,164.95,165.16,164.95,165.03,4025.0,152.6263,152.8206,152.6263,152.7003,4025.0
2021-08-03 11:30:00,165.06,165.06,164.88,164.95,2820.0,152.728,152.728,152.5615,152.6263,2820.0
2021-08-03 11:35:00,164.89,164.93,164.81,164.92,2867.0,152.5707,152.6077,152.4967,152.5985,2867.0
2021-08-03 11:40:00,164.89,165.14,164.87,165.14,2799.0,152.5707,152.8021,152.5522,152.8021,2799.0
2021-08-03 11:45:00,165.07,165.08,164.86,164.91,3865.0,152.7373,152.7465,152.543,152.5892,3865.0
2021-08-03 11:50:00,164.92,164.96,164.78,164.84,2369.0,152.5985,152.6355,152.469,152.5245,2369.0
2021-08-03 11:55:00,164.8,164.9,164.66,164.66,2617.0,152.4875,152.58,152.3579,152.3579,2617.0
2021-08-03 12:00:00,164.64,164.75,164.62,164.7,1300.0,152.3394,152.4412,152.3209,152.3949,1300.0
2021-08-03 12:05:00,164.68,164.74,164.52,164.52,3630.0,152.3764,152.4319,152.2284,152.2284,3630.0
2021-08-03 12:10:00,164.46,164.56,164.39,164.46,2431.0,152.1729,152.2654,152.1081,152.1729,2431.0
2021-08-03 12:15:00,164.46,164.53,164.39,164.4,8083.0,152.1729,152.2376,152.1081,152.1173,8083.0
2021-08-03 12:20:00,164.44,164.5,164.41,164.5,3202.0,152.1544,152.2099,152.1266,152.2099,3202.0
2021-08-03 12:25:00,164.51,164.64,164.5,164.61,1712.0,152.2191,152.3394,152.2099,152.3117,1712.0
2021-08-03 12:30:00,164.59,164.65,164.44,164.6,2200.0,152.2931,152.3487,152.1544,152.3024,2200.0
2021-08-03 12:35:00,164.51,164.61,164.51,164.61,1306.0,152.2191,152.3117,152.2191,152.3117,1306.0
2021-08-03 12:40:00,164.64,164.69,164.57,164.69,801.0,152.3394,152.3857,152.2746,152.3857,801.0
2021-08-03 12:45:00,164.69,164.72,164.62,164.62,3069.0,152.3857,152.4134,152.3209,152.3209,3069.0
2021-08-03 12:50:00,164.68,164.68,164.58,164.58,1222.0,152.3764,152.3764,152.2839,152.2839,1222.0
2021-08-03 12:55:00,164.53,164.57,164.41,164.5,1800.0,152.2376,152.2746,152.1266,152.2099,1800.0
2021-08-03 13:00:00,164.56,164.71,164.53,164.71,3057.0,152.2654,152.4042,152.2376,152.4042,3057.0
2021-08-03 13:05:00,164.69,164.69,164.59,164.67,1333.0,152.3857,152.3857,152.2931,152.3672,1333.0
2021-08-03 13:10:00,164.6,164.63,164.5,164.63,1819.0,152.3024,152.3302,152.2099,152.3302,1819.0
2021-08-03 13:15:00,164.65,164.67,164.6,164.63,1414.0,152.3487,152.3672,152.3024,152.3302,1414.0
2021-08-03 13:20:00,164.65,164.72,164.59,164.61,4032.0,152.3487,152.4134,152.2931,152.3117,4032.0
2021-08-03 13:25:00,164.64,164.66,164.44,164.63,14391.0,152.3394,152.3579,152.1544,152.3302,14391.0
2021-08-03 13:30:00,164.64,164.88,164.64,164.88,2026.0,152.3394,152.5615,152.3394,152.5615,2026.0
2021-08-03 13:35:00,164.89,165.02,164.88,164.96,1982.0,152.5707,152.691,152.5615,152.6355,1982.0
2021-08-03 13:40:00,164.99,165.07,164.83,164.86,12878.0,152.6633,152.7373,152.5152,152.543,12878.0
2021-08-03 13:45:00,164.83,164.99,164.83,164.9,3757.0,152.5152,152.6633,152.5152,152.58,3757.0
2021-08-03 13:50:00,164.92,164.93,164.83,164.87,1939.0,152.5985,152.6077,152.5152,152.5522,1939.0
2021-08-03 13:55:00,164.84,164.88,164.83,164.88,1624.0,152.5245,152.5615,152.5152,152.5615,1624.0
2021-08-03 14:00:00,164.9,165.04,164.88,165.04,1500.0,152.58,152.7095,152.5615,152.7095,1500.0
2021-08-03 14:05:00,165.0,165.07,164.93,164.94,3493.0,152.6725,152.7373,152.6077,152.617,3493.0
2021-08-03 14:10:00,164.97,165.01,164.97,165.0,803.0,152.6448,152.6818,152.6448,152.6725,803.0
2021-08-03 14:15:00,164.99,164.99,164.99,164.99,100.0,152.6633,152.6633,152.6633,152.6633,100.0
2021-08-03 14:20:00,164.98,164.99,164.78,164.81,2418.0,152.654,152.6633,152.469,152.4967,2418.0
2021-08-03 14:25:00,164.85,164.88,164.64,164.64,2682.0,152.5337,152.5615,152.3394,152.3394,2682.0
2021-08-03 14:30:00,164.6,164.75,164.6,164.72,1719.0,152.3024,152.4412,152.3024,152.4134,1719.0
2021-08-03 14:35:00,164.74,164.85,164.74,164.84,1004.0,152.4319,152.5337,152.4319,152.5245,1004.0
2021-08-03 14:40:00,164.87,164.88,164.76,164.81,3816.0,152.5522,152.5615,152.4504,152.4967,3816.0
2021-08-03 14:45:00,164.8,164.8,164.69,164.74,1710.0,152.4875,152.4875,152.3857,152.4319,1710.0
2021-08-03 14:50:00,164.74,164.75,164.66,164.74,2122.0,152.4319,152.4412,152.3579,152.4319,2122.0
2021-08-03 14:55:00,164.82,164.82,164.76,164.82,11750.0,152.506,152.506,152.4504,152.506,11750.0
2021-08-03 15:00:00,164.84,164.93,164.81,164.93,2911.0,152.5245,152.6077,152.4967,152.6077,2911.0
2021-08-03 15:05:00,164.92,165.01,164.92,164.96,2240.0,152.5985,152.6818,152.5985,152.6355,2240.0
2021-08-03 15:10:00,164.96,164.96,164.81,164.82,2100.0,152.6355,152.6355,152.4967,152.506,2100.0
2021-08-03 15:15:00,164.88,164.94,164.81,164.87,2787.0,152.5615,152.617,152.4967,152.5522,2787.0
2021-08-03 15:20:00,164.9,165.01,164.86,165.0,4922.0,152.58,152.6818,152.543,152.6725,4922.0
2021-08-03 15:25:00,164.99,165.06,164.91,165.06,4338.0,152.6633,152.728,152.5892,152.728,4338.0
2021-08-03 15:30:00,165.09,165.17,165.04,165.04,6825.0,152.7558,152.8298,152.7095,152.7095,6825.0
2021-08-03 15:35:00,165.06,165.23,165.05,165.11,34863.0,152.728,152.8853,152.7188,152.7743,34863.0
2021-08-03 15:40:00,165.05,165.07,164.58,164.68,17034.0,152.7188,152.7373,152.2839,152.3764,17034.0
2021-08-03 15:45:00,164.7,165.06,164.69,165.06,10947.0,152.3949,152.728,152.3857,152.728,10947.0
2021-08-03 15:50:00,165.12,165.19,164.97,165.14,23837.0,152.7836,152.8483,152.6448,152.8021,23837.0
2021-08-03 15:55:00,165.11,165.7,165.07,165.65,125875.0,152.7743,153.3202,152.7373,153.274,125875.0
2021-08-04 09:30:00,164.27,165.08,164.27,164.66,14887.0,151.9971,152.7465,151.9971,152.3579,14887.0
2021-08-04 09:35:00,164.5,164.68,164.16,164.61,21947.0,152.2099,152.3764,151.8953,152.3117,21947.0
2021-08-04 09:40:00,164.78,164.89,164.64,164.71,1669.0,152.469,152.5707,152.3394,152.4042,1669.0
2021-08-04 09:45:00,164.55,164.98,164.29,164.97,1400.0,152.2561,152.654,152.0156,152.6448,1400.0
2021-08-04 09:50:00,164.8,164.99,164.78,164.85,2254.0,152.4875,152.6633,152.469,152.5337,2254.0
2021-08-04 09:55:00,164.81,165.4,164.63,165.28,29408.0,152.4967,153.0426,152.3302,152.9316,29408.0
2021-08-04 10:00:00,165.31,165.31,165.05,165.27,5168.0,152.9594,152.9594,152.7188,152.9223,5168.0
2021-08-04 10:05:00,165.38,165.66,165.37,165.59,7056.0,153.0241,153.2832,153.0149,153.2184,7056.0
2021-08-04 10:10:00,165.56,165.94,165.31,165.31,19811.0,153.1907,153.5423,152.9594,152.9594,19811.0
2021-08-04 10:15:00,165.38,165.38,165.03,165.03,4512.0,153.0241,153.0241,152.7003,152.7003,4512.0
2021-08-04 10:20:00,165.11,165.36,165.06,165.27,1627.0,152.7743,153.0056,152.728,152.9223,1627.0
2021-08-04 10:25:00,165.14,165.34,165.06,165.23,14434.0,152.8021,152.9871,152.728,152.8853,14434.0
2021-08-04 10:30:00,165.14,165.16,164.73,164.73,42424.0,152.8021,152.8206,152.4227,152.4227,42424.0
2021-08-04 10:35:00,164.7,164.94,164.6,164.86,3657.0,152.3949,152.617,152.3024,152.543,3657.0
2021-08-04 10:40:00,164.96,164.96,164.77,164.77,3115.0,152.6355,152.6355,152.4597,152.4597,3115.0
2021-08-04 10:45:00,164.73,164.82,164.5,164.5,7600.0,152.4227,152.506,152.2099,152.2099,7600.0
2021-08-04 10:50:00,164.61,164.7,164.54,164.67,1200.0,152.3117,152.3949,152.2469,152.3672,1200.0
2021-08-04 10:55:00,164.65,164.81,164.55,164.55,2100.0,152.3487,152.4967,152.2561,152.2561,2100.0
2021-08-04 11:00:00,164.5,164.5,164.14,164.42,4200.0,152.2099,152.2099,151.8768,152.1358,4200.0
2021-08-04 11:05:00,164.41,164.51,164.26,164.45,2200.0,152.1266,152.2191,151.9878,152.1636,2200.0
2021-08-04 11:10:00,164.38,164.5,164.37,164.5,18359.0,152.0988,152.2099,152.0896,152.2099,18359.0
2021-08-04 11:15:00,164.5,164.58,164.37,164.4,3528.0,152.2099,152.2839,152.0896,152.1173,3528.0
2021-08-04 11:20:00,164.34,164.34,163.81,163.96,4945.0,152.0618,152.0618,151.5714,151.7102,4945.0
2021-08-04 11:25:00,163.89,164.28,163.82,164.21,6089.0,151.6454,152.0063,151.5807,151.9415,6089.0
2021-08-04 11:30:00,164.11,164.32,163.96,164.27,2194.0,151.849,152.0433,151.7102,151.9971,2194.0
2021-08-04 11:35:00,164.21,164.25,164.12,164.14,877.0,151.9415,151.9786,151.8583,151.8768,877.0
2021-08-04 11:40:00,164.18,164.34,164.1,164.34,3710.0,151.9138,152.0618,151.8398,152.0618,3710.0
2021-08-04 11:45:00,164.4,164.46,164.12,164.12,2567.0,152.1173,152.1729,151.8583,151.8583,2567.0
2021-08-04 11:50:00,164.13,164.21,164.01,164.13,2922.0,151.8675,151.9415,151.7565,151.8675,2922.0
2021-08-04 11:55:00,164.13,164.15,164.0,164.07,3013.0,151.8675,151.886,151.7472,151.812,3013.0
2021-08-04 12:00:00,164.09,164.25,164.07,164.25,3762.0,151.8305,151.9786,151.812,151.9786,3762.0
2021-08-04 12:05:00,164.14,164.23,164.14,164.18,1450.0,151.8768,151.96,151.8768,151.9138,1450.0
2021-08-04 12:10:00,164.14,164.27,164.07,164.26,9392.0,151.8768,151.9971,151.812,151.9878,9392.0
2021-08-04 12:15:00,164.25,164.43,164.25,164.33,2813.0,151.9786,152.1451,151.9786,152.0526,2813.0
2021-08-04 12:20:00,164.28,164.28,164.13,164.2,3056.0,152.0063,152.0063,151.8675,151.9323,3056.0
2021-08-04 12:25:00,164.18,164.26,163.97,164.2,20023.0,151.9138,151.9878,151.7195,151.9323,20023.0
2021-08-04 12:30:00,164.15,164.21,164.08,164.12,3302.0,151.886,151.9415,151.8213,151.8583,3302.0
2021-08-04 12:35:00,164.11,164.38,164.11,164.34,1910.0,151.849,152.0988,151.849,152.0618,1910.0
2021-08-04 12:40:00,164.33,164.36,164.23,164.34,3185.0,152.0526,152.0803,151.96,152.0618,3185.0
2021-08-04 12:45:00,164.33,164.43,164.28,164.41,2300.0,152.0526,152.1451,152.0063,152.1266,2300.0
2021-08-04 12:50:00,164.41,164.68,164.19,164.28,47148.0,152.1266,152.3764,151.923,152.0063,47148.0
2021-08-04 12:55:00,164.26,164.29,164.08,164.27,10348.0,151.9878,152.0156,151.8213,151.9971,10348.0
2021-08-04 13:00:00,164.28,164.39,164.17,164.28,2325.0,152.0063,152.1081,151.9045,152.0063,2325.0
2021-08-04 13:05:00,164.28,164.51,164.28,164.46,3021.0,152.0063,152.2191,152.0063,152.1729,3021.0
2021-08-04 13:10:00,164.43,164.52,164.43,164.5,10552.0,152.1451,152.2284,152.1451,152.2099,10552.0
2021-08-04 13:15:00,164.49,164.52,164.38,164.51,9340.0,152.2006,152.2284,152.0988,152.2191,9340.0
2021-08-04 13:20:00,164.51,164.57,164.46,164.46,10290.0,152.2191,152.2746,152.1729,152.1729,10290.0
2021-08-04 13:25:00,164.42,164.42,164.23,164.31,13828.0,152.1358,152.1358,151.96,152.0341,13828.0
2021-08-04 13:30:00,164.31,164.67,164.31,164.67,5555.0,152.0341,152.3672,152.0341,152.3672,5555.0
2021-08-04 13:35:00,164.64,164.67,164.44,164.49,7809.0,152.3394,152.3672,152.1544,152.2006,7809.0
2021-08-04 13:40:00,164.45,164.46,164.29,164.41,18826.0,152.1636,152.1729,152.0156,152.1266,18826.0
2021-08-04 13:45:00,164.37,164.37,164.25,164.36,3009.0,152.0896,152.0896,151.9786,152.0803,3009.0
2021-08-04 13:50:00,164.35,164.44,164.26,164.38,5890.0,152.0711,152.1544,151.9878,152.0988,5890.0
2021-08-04 13:55:00,164.38,164.4,164.35,164.36,2000.0,152.0988,152.1173,152.0711,152.0803,2000.0
2021-08-04 14:00:00,164.37,164.39,164.12,164.2,50843.0,152.0896,152.1081,151.8583,151.9323,50843.0
2021-08-04 14:05:00,164.18,164.18,163.83,163.94,19712.0,151.9138,151.9138,151.5899,151.6917,19712.0
2021-08-04 14:10:00,163.91,164.03,163.86,163.88,8345.0,151.664,151.775,151.6177,151.6362,8345.0
2021-08-04 14:15:00,163.93,164.09,163.9,164.0,3701.0,151.6825,151.8305,151.6547,151.7472,3701.0
2021-08-04 14:20:00,164.05,164.1,164.03,164.08,3661.0,151.7935,151.8398,151.775,151.8213,3661.0
2021-08-04 14:25:00,164.06,164.11,164.05,164.09,3748.0,151.8027,151.849,151.7935,151.8305,3748.0
2021-08-04 14:30:00,164.11,164.32,164.08,164.29,4107.0,151.849,152.0433,151.8213,152.0156,4107.0
2021-08-04 14:35:00,164.26,164.41,164.23,164.39,5672.0,151.9878,152.1266,151.96,152.1081,5672.0
2021-08-04 14:40:00,164.38,164.41,164.28,164.35,6700.0,152.0988,152.1266,152.0063,152.0711,6700.0
2021-08-04 14:45:00,164.34,164.37,163.98,163.98,2841.0,152.0618,152.0896,151.7287,151.7287,2841.0
2021-08-04 14:50:00,163.98,163.98,163.75,163.87,6705.0,151.7287,151.7287,151.5159,151.6269,6705.0
2021-08-04 14:55:00,163.85,164.03,163.84,163.94,1915.0,151.6084,151.775,151.5992,151.6917,1915.0
2021-08-04 15:00:00,164.01,164.06,163.96,163.97,2900.0,151.7565,151.8027,151.7102,151.7195,2900.0
2021-08-04 15:05:00,164.0,164.07,163.95,163.95,4729.0,151.7472,151.812,151.701,151.701,4729.0
2021-08-04 15:10:00,163.92,163.96,163.85,163.92,5907.0,151.6732,151.7102,151.6084,151.6732,5907.0
2021-08-04 15:15:00,163.93,164.14,163.92,164.13,6501.0,151.6825,151.8768,151.6732,151.8675,6501.0
2021-08-04 15:20:00,164.16,164.22,164.1,164.1,2537.0,151.8953,151.9508,151.8398,151.8398,2537.0
2021-08-04 15:25:00,164.03,164.1,163.98,164.03,10345.0,151.775,151.8398,151.7287,151.775,10345.0
2021-08-04 15:30:00,164.06,164.08,163.96,164.05,6562.0,151.8027,151.8213,151.7102,151.7935,6562.0
2021-08-04 15:35:00,164.06,164.1,163.94,164.04,8498.0,151.8027,151.8398,151.6917,151.7842,8498.0
2021-08-04 15:40:00,164.0,164.06,163.9,164.04,10911.0,151.7472,151.8027,151.6547,151.7842,10911.0
2021-08-04 15:45:00,164.04,164.11,164.0,164.05,10473.0,151.7842,151.849,151.7472,151.7935,10473.0
2021-08-04 15:50:00,164.12,164.15,164.0,164.02,29130.0,151.8583,151.886,151.7472,151.7657,29130.0
2021-08-04 15:55:00,164.04,164.11,163.83,163.83,80625.0,151.7842,151.849,151.5899,151.5899,80625.0
2021-08-05 09:30:00,165.26,165.69,164.54,165.37,15520.0,152.9131,153.311,152.2469,153.0149,15520.0
2021-08-05 09:35:00,165.48,165.92,165.48,165.79,1454.0,153.1167,153.5238,153.1167,153.4035,1454.0
2021-08-05 09:40:00,165.77,165.77,164.89,164.89,818.0,153.385,153.385,152.5707,152.5707,818.0
2021-08-05 09:45:00,165.02,165.27,164.72,164.72,1057.0,152.691,152.9223,152.4134,152.4134,1057.0
2021-08-05 09:50:00,164.8,165.11,164.54,164.95,4175.0,152.4875,152.7743,152.2469,152.6263,4175.0
2021-08-05 09:55:00,165.01,165.35,165.01,165.24,3098.0,152.6818,152.9964,152.6818,152.8946,3098.0
2021-08-05 10:00:00,165.34,165.34,165.05,165.26,4879.0,152.9871,152.9871,152.7188,152.9131,4879.0
2021-08-05 10:05:00,165.25,165.25,164.81,164.81,1200.0,152.9038,152.9038,152.4967,152.4967,1200.0
2021-08-05 10:10:00,164.84,165.0,164.73,164.88,4859.0,152.5245,152.6725,152.4227,152.5615,4859.0
2021-08-05 10:15:00,164.71,164.71,164.14,164.29,4425.0,152.4042,152.4042,151.8768,152.0156,4425.0
2021-08-05 10:20:00,164.24,164.53,164.19,164.19,6202.0,151.9693,152.2376,151.923,151.923,6202.0
2021-08-05 10:25:00,164.19,164.47,163.99,163.99,7063.0,151.923,152.1821,151.738,151.738,7063.0
2021-08-05 10:30:00,163.92,164.21,163.91,164.09,5105.0,151.6732,151.9415,151.664,151.8305,5105.0
2021-08-05 10:35:00,164.16,164.2,163.9,163.92,5879.0,151.8953,151.9323,151.6547,151.6732,5879.0
2021-08-05 10:40:00,163.87,164.11,163.68,163.99,10780.0,151.6269,151.849,151.4511,151.738,10780.0
2021-08-05 10:45:00,164.06,164.11,163.96,163.96,5735.0,151.8027,151.849,151.7102,151.7102,5735.0
2021-08-05 10:50:00,163.94,164.01,163.66,163.91,6085.0,151.6917,151.7565,151.4326,151.664,6085.0
2021-08-05 10:55:00,163.86,164.2,163.85,163.94,7312.0,151.6177,151.9323,151.6084,151.6917,7312.0
2021-08-05 11:00:00,163.91,164.03,163.72,163.93,8610.0,151.664,151.775,151.4881,151.6825,8610.0
2021-08-05 11:05:00,163.94,163.98,163.6,163.74,5703.0,151.6917,151.7287,151.3771,151.5067,5703.0
2021-08-05 11:10:00,163.75,164.15,163.75,164.13,6552.0,151.5159,151.886,151.5159,151.8675,6552.0
2021-08-05 11:15:00,164.17,164.34,164.07,164.18,9497.0,151.9045,152.0618,151.812,151.9138,9497.0
2021-08-05 11:20:00,164.22,164.24,164.0,164.24,9091.0,151.9508,151.9693,151.7472,151.9693,9091.0
2021-08-05 11:25:00,164.25,164.58,164.25,164.35,7446.0,151.9786,152.2839,151.9786,152.0711,7446.0
2021-08-05 11:30:00,164.28,164.34,164.13,164.22,4933.0,152.0063,152.0618,151.8675,151.9508,4933.0
2021-08-05 11:35:00,164.27,164.34,164.21,164.25,3634.0,151.9971,152.0618,151.9415,151.9786,3634.0
2021-08-05 11:40:00,164.3,164.3,164.22,164.28,5376.0,152.0248,152.0248,151.9508,152.0063,5376.0
2021-08-05 11:45:00,164.26,164.31,163.85,163.95,7495.0,151.9878,152.0341,151.6084,151.701,7495.0
2021-08-05 11:50:00,163.97,163.99,163.87,163.89,4032.0,151.7195,151.738,151.6269,151.6454,4032.0
2021-08-05 11:55:00,163.89,164.08,163.83,163.84,8235.0,151.6454,151.8213,151.5899,151.5992,8235.0
2021-08-05 12:00:00,163.89,164.0,163.69,163.69,4995.0,151.6454,151.7472,151.4604,151.4604,4995.0
2021-08-05 12:05:00,163.59,163.73,163.56,163.71,7776.0,151.3679,151.4974,151.3401,151.4789,7776.0
2021-08-05 12:10:00,163.67,163.7,163.51,163.7,4827.0,151.4419,151.4696,151.2938,151.4696,4827.0
2021-08-05 12:15:00,163.68,163.82,163.6,163.6,3473.0,151.4511,151.5807,151.3771,151.3771,3473.0
2021-08-05 12:20:00,163.57,163.81,163.56,163.77,4274.0,151.3494,151.5714,151.3401,151.5344,4274.0
2021-08-05 12:25:00,163.72,163.8,163.53,163.73,7622.0,151.4881,151.5622,151.3123,151.4974,7622.0
2021-08-05 12:30:00,163.74,163.76,163.42,163.73,6675.0,151.5067,151.5252,151.2106,151.4974,6675.0
2021-08-05 12:35:00,163.7,163.7,163.35,163.53,4156.0,151.4696,151.4696,151.1458,151.3123,4156.0
2021-08-05 12:40:00,163.53,163.61,163.46,163.59,5670.0,151.3123,151.3864,151.2476,151.3679,5670.0
2021-08-05 12:45:00,163.61,164.02,163.52,163.78,15934.0,151.3864,151.7657,151.3031,151.5437,15934.0
2021-08-05 12:50:00,163.82,163.92,163.63,163.75,15568.0,151.5807,151.6732,151.4049,151.5159,15568.0
2021-08-05 12:55:00,163.71,163.76,163.44,163.5,5874.0,151.4789,151.5252,151.2291,151.2846,5874.0
2021-08-05 13:00:00,163.55,163.9,163.45,163.9,14503.0,151.3308,151.6547,151.2383,151.6547,14503.0
2021-08-05 13:05:00,163.92,164.0,163.67,163.67,31820.0,151.6732,151.7472,151.4419,151.4419,31820.0
2021-08-05 13:10:00,163.66,163.95,163.55,163.83,16149.0,151.4326,151.701,151.3308,151.5899,16149.0
2021-08-05 13:15:00,163.76,163.76,163.5,163.65,5355.0,151.5252,151.5252,151.2846,151.4234,5355.0
2021-08-05 13:20:00,163.64,163.78,163.59,163.77,4423.0,151.4141,151.5437,151.3679,151.5344,4423.0
2021-08-05 13:25:00,163.75,163.79,163.65,163.7,5377.0,151.5159,151.5529,151.4234,151.4696,5377.0
2021-08-05 13:30:00,163.67,163.77,163.63,163.73,3688.0,151.4419,151.5344,151.4049,151.4974,3688.0
2021-08-05 13:35:00,163.67,163.74,163.57,163.7,6767.0,151.4419,151.5067,151.3494,151.4696,6767.0
2021-08-05 13:40:00,163.67,163.67,163.47,163.59,4712.0,151.4419,151.4419,151.2568,151.3679,4712.0
2021-08-05 13:45:00,163.56,163.75,163.56,163.75,4548.0,151.3401,151.5159,151.3401,151.5159,4548.0
2021-08-05 13:50:00,163.71,163.88,163.66,163.81,4685.0,151.4789,151.6362,151.4326,151.5714,4685.0
2021-08-05 13:55:00,163.81,163.88,163.78,163.81,3200.0,151.5714,151.6362,151.5437,151.5714,3200.0
2021-08-05 14:00:00,163.82,163.85,163.76,163.81,6220.0,151.5807,151.6084,151.5252,151.5714,6220.0
2021-08-05 14:05:00,163.84,163.89,163.76,163.79,7123.0,151.5992,151.6454,151.5252,151.5529,7123.0
2021-08-05 14:10:00,163.79,163.82,163.75,163.78,9170.0,151.5529,151.5807,151.5159,151.5437,9170.0
2021-08-05 14:15:00,163.83,163.84,163.47,163.5,11270.0,151.5899,151.5992,151.2568,151.2846,11270.0
2021-08-05 14:20:00,163.53,163.54,163.4,163.4,18156.0,151.3123,151.3216,151.1921,151.1921,18156.0
2021-08-05 14:25:00,163.44,163.55,163.36,163.39,4062.0,151.2291,151.3308,151.155,151.1828,4062.0
2021-08-05 14:30:00,163.22,163.34,163.15,163.34,8231.0,151.0255,151.1365,150.9607,151.1365,8231.0
2021-08-05 14:35:00,163.33,163.44,163.3,163.44,3322.0,151.1273,151.2291,151.0995,151.2291,3322.0
2021-08-05 14:40:00,163.43,163.47,163.21,163.27,7505.0,151.2198,151.2568,151.0163,151.0718,7505.0
2021-08-05 14:45:00,163.25,163.31,163.14,163.31,4185.0,151.0533,151.1088,150.9515,151.1088,4185.0
2021-08-05 14:50:00,163.29,163.38,163.21,163.25,5392.0,151.0903,151.1735,151.0163,151.0533,5392.0
2021-08-05 14:55:00,163.22,163.37,163.22,163.3,5139.0,151.0255,151.1643,151.0255,151.0995,5139.0
2021-08-05 15:00:00,163.25,163.32,163.22,163.26,4515.0,151.0533,151.118,151.0255,151.0625,4515.0
2021-08-05 15:05:00,163.3,163.44,163.24,163.31,5705.0,151.0995,151.2291,151.044,151.1088,5705.0
2021-08-05 15:10:00,163.3,163.37,163.26,163.34,7635.0,151.0995,151.1643,151.0625,151.1365,7635.0
2021-08-05 15:15:00,163.34,163.41,163.26,163.36,11442.0,151.1365,151.2013,151.0625,151.155,11442.0
2021-08-05 15:20:00,163.37,163.37,163.19,163.2,8553.0,151.1643,151.1643,150.9977,151.007,8553.0
2021-08-05 15:25:00,163.19,163.27,163.19,163.25,13280.0,150.9977,151.0718,150.9977,151.0533,13280.0
2021-08-05 15:30:00,163.22,163.27,163.06,163.24,11256.0,151.0255,151.0718,150.8775,151.044,11256.0
2021-08-05 15:35:00,163.24,163.32,163.08,163.12,20128.0,151.044,151.118,150.896,150.933,20128.0
2021-08-05 15:40:00,163.12,163.13,163.03,163.07,15807.0,150.933,150.9422,150.8497,150.8867,15807.0
2021-08-05 15:45:00,163.08,163.15,163.0,163.12,17939.0,150.896,150.9607,150.8219,150.933,17939.0
2021-08-05 15:50:00,163.14,163.16,162.9,163.05,51647.0,150.9515,150.97,150.7294,150.8682,51647.0
2021-08-05 15:55:00,163.07,163.08,162.8,162.96,121081.0,150.8867,150.896,150.6369,150.7849,121081.0
2021-08-06 09:30:00,164.15,164.99,164.02,164.52,12304.0,151.886,152.6633,151.7657,152.2284,12304.0
2021-08-06 09:35:00,164.05,164.25,163.64,164.03,3380.0,151.7935,151.9786,151.4141,151.775,3380.0
2021-08-06 09:40:00,164.06,164.73,164.06,164.2,4525.0,151.8027,152.4227,151.8027,151.9323,4525.0
2021-08-06 09:45:00,164.08,164.14,163.69,164.09,5063.0,151.8213,151.8768,151.4604,151.8305,5063.0
2021-08-06 09:50:00,164.18,164.42,163.81,164.11,5045.0,151.9138,152.1358,151.5714,151.849,5045.0
2021-08-06 09:55:00,163.97,164.07,163.79,164.06,2657.0,151.7195,151.812,151.5529,151.8027,2657.0
2021-08-06 10:00:00,164.03,164.28,163.85,164.28,9183.0,151.775,152.0063,151.6084,152.0063,9183.0
2021-08-06 10:05:00,164.34,164.4,164.19,164.35,7564.0,152.0618,152.1173,151.923,152.0711,7564.0
2021-08-06 10:10:00,164.33,164.46,164.08,164.43,7737.0,152.0526,152.1729,151.8213,152.1451,7737.0
2021-08-06 10:15:00,164.42,164.5,164.29,164.46,6872.0,152.1358,152.2099,152.0156,152.1729,6872.0
2021-08-06 10:20:00,164.42,164.48,164.26,164.4,4674.0,152.1358,152.1914,151.9878,152.1173,4674.0
2021-08-06 10:25:00,164.4,164.62,164.38,164.54,6303.0,152.1173,152.3209,152.0988,152.2469,6303.0
2021-08-06 10:30:00,164.46,164.71,164.46,164.66,5685.0,152.1729,152.4042,152.1729,152.3579,5685.0
2021-08-06 10:35:00,164.62,164.64,164.33,164.34,7686.0,152.3209,152.3394,152.0526,152.0618,7686.0
2021-08-06 10:40:00,164.35,164.44,163.95,163.96,6910.0,152.0711,152.1544,151.701,151.7102,6910.0
2021-08-06 10:45:00,164.04,164.25,164.01,164.06,4733.0,151.7842,151.9786,151.7565,151.8027,4733.0
2021-08-06 10:50:00,163.94,164.19,163.94,164.15,6970.0,151.6917,151.923,151.6917,151.886,6970.0
2021-08-06 10:55:00,164.13,164.4,164.03,164.27,7737.0,151.8675,152.1173,151.775,151.9971,7737.0
2021-08-06 11:00:00,164.37,164.72,164.35,164.64,5014.0,152.0896,152.4134,152.0711,152.3394,5014.0
2021-08-06 11:05:00,164.62,164.78,164.48,164.7,9222.0,152.3209,152.469,152.1914,152.3949,9222.0
2021-08-06 11:10:00,164.67,164.71,164.2,164.23,6840.0,152.3672,152.4042,151.9323,151.96,6840.0
2021-08-06 11:15:00,164.19,164.21,163.93,163.99,3646.0,151.923,151.9415,151.6825,151.738,3646.0
2021-08-06 11:20:00,163.99,164.17,163.98,164.1,6181.0,151.738,151.9045,151.7287,151.8398,6181.0
2021-08-06 11:25:00,164.08,164.08,163.8,163.8,4360.0,151.8213,151.8213,151.5622,151.5622,4360.0
2021-08-06 11:30:00,163.76,163.79,163.73,163.79,1702.0,151.5252,151.5529,151.4974,151.5529,1702.0
2021-08-06 11:35:00,163.74,163.95,163.72,163.95,6311.0,151.5067,151.701,151.4881,151.701,6311.0
2021-08-06 11:40:00,164.0,164.06,163.91,164.03,2404.0,151.7472,151.8027,151.664,151.775,2404.0
2021-08-06 11:45:00,164.04,164.2,163.98,164.17,4584.0,151.7842,151.9323,151.7287,151.9045,4584.0
2021-08-06 11:50:00,164.15,164.36,164.15,164.25,5063.0,151.886,152.0803,151.886,151.9786,5063.0
2021-08-06 11:55:00,164.28,164.39,164.23,164.39,1877.0,152.0063,152.1081,151.96,152.1081,1877.0
2021-08-06 12:00:00,164.34,164.36,164.13,164.14,3390.0,152.0618,152.0803,151.8675,151.8768,3390.0
2021-08-06 12:05:00,164.13,164.13,163.92,163.99,2554.0,151.8675,151.8675,151.6732,151.738,2554.0
2021-08-06 12:10:00,163.97,164.07,163.93,164.07,2137.0,151.7195,151.812,151.6825,151.812,2137.0
2021-08-06 12:15:00,164.09,164.11,163.99,163.99,1932.0,151.8305,151.849,151.738,151.738,1932.0
2021-08-06 12:20:00,164.1,164.38,164.1,164.32,3380.0,151.8398,152.0988,151.8398,152.0433,3380.0
2021-08-06 12:25:00,164.38,164.46,164.24,164.31,2872.0,152.0988,152.1729,151.9693,152.0341,2872.0
2021-08-06 12:30:00,164.25,164.26,164.19,164.26,1467.0,151.9786,151.9878,151.923,151.9878,1467.0
2021-08-06 12:35:00,164.36,164.43,164.32,164.33,900.0,152.0803,152.1451,152.0433,152.0526,900.0
2021-08-06 12:40:00,164.31,164.33,164.26,164.31,700.0,152.0341,152.0526,151.9878,152.0341,700.0
2021-08-06 12:45:00,164.24,164.25,164.14,164.24,1666.0,151.9693,151.9786,151.8768,151.9693,1666.0
2021-08-06 12:50:00,164.34,164.53,164.34,164.45,2029.0,152.0618,152.2376,152.0618,152.1636,2029.0
2021-08-06 12:55:00,164.41,164.5,164.4,164.5,1255.0,152.1266,152.2099,152.1173,152.2099,1255.0
2021-08-06 13:00:00,164.46,164.46,164.24,164.38,3603.0,152.1729,152.1729,151.9693,152.0988,3603.0
2021-08-06 13:05:00,164.33,164.39,164.32,164.36,2142.0,152.0526,152.1081,152.0433,152.0803,2142.0
2021-08-06 13:10:00,164.36,164.42,164.18,164.34,3092.0,152.0803,152.1358,151.9138,152.0618,3092.0
2021-08-06 13:15:00,164.39,164.45,164.35,164.39,9044.0,152.1081,152.1636,152.0711,152.1081,9044.0
2021-08-06 13:20:00,164.38,164.48,164.36,164.38,2118.0,152.0988,152.1914,152.0803,152.0988,2118.0
2021-08-06 13:25:00,164.44,164.47,164.4,164.4,1189.0,152.1544,152.1821,152.1173,152.1173,1189.0
2021-08-06 13:30:00,164.39,164.42,164.12,164.2,7123.0,152.1081,152.1358,151.8583,151.9323,7123.0
2021-08-06 13:35:00,164.19,164.25,164.16,164.17,2400.0,151.923,151.9786,151.8953,151.9045,2400.0
2021-08-06 13:40:00,164.16,164.24,164.08,164.14,2785.0,151.8953,151.9693,151.8213,151.8768,2785.0
2021-08-06 13:45:00,164.19,164.27,164.16,164.27,4540.0,151.923,151.9971,151.8953,151.9971,4540.0
2021-08-06 13:50:00,164.34,164.34,164.09,164.17,2992.0,152.0618,152.0618,151.8305,151.9045,2992.0
2021-08-06 13:55:00,164.16,164.2,164.14,164.16,2368.0,151.8953,151.9323,151.8768,151.8953,2368.0
2021-08-06 14:00:00,164.17,164.2,164.07,164.19,2737.0,151.9045,151.9323,151.812,151.923,2737.0
2021-08-06 14:05:00,164.16,164.16,164.0,164.0,3665.0,151.8953,151.8953,151.7472,151.7472,3665.0
2021-08-06 14:10:00,164.04,164.07,163.97,164.02,3673.0,151.7842,151.812,151.7195,151.7657,3673.0
2021-08-06 14:15:00,164.07,164.16,164.07,164.15,2071.0,151.812,151.8953,151.812,151.886,2071.0
2021-08-06 14:20:00,164.16,164.18,164.12,164.18,1674.0,151.8953,151.9138,151.8583,151.9138,1674.0
2021-08-06 14:25:00,164.15,164.15,164.04,164.06,3106.0,151.886,151.886,151.7842,151.8027,3106.0
2021-08-06 14:30:00,164.07,164.11,164.04,164.05,3170.0,151.812,151.849,151.7842,151.7935,3170.0
2021-08-06 14:35:00,164.05,164.21,164.05,164.12,5730.0,151.7935,151.9415,151.7935,151.8583,5730.0
2021-08-06 14:40:00,164.13,164.21,164.07,164.15,2695.0,151.8675,151.9415,151.812,151.886,2695.0
2021-08-06 14:45:00,164.15,164.25,164.15,164.21,2873.0,151.886,151.9786,151.886,151.9415,2873.0
2021-08-06 14:50:00,164.21,164.32,164.15,164.31,3046.0,151.9415,152.0433,151.886,152.0341,3046.0
2021-08-06 14:55:00,164.34,164.35,164.22,164.32,3253.0,152.0618,152.0711,151.9508,152.0433,3253.0
2021-08-06 15:00:00,164.33,164.43,164.3,164.42,4179.0,152.0526,152.1451,152.0248,152.1358,4179.0
2021-08-06 15:05:00,164.42,164.53,164.42,164.53,1800.0,152.1358,152.2376,152.1358,152.2376,1800.0
2021-08-06 15:10:00,164.52,164.61,164.51,164.59,1963.0,152.2284,152.3117,152.2191,152.2931,1963.0
2021-08-06 15:15:00,164.61,164.74,164.59,164.72,5335.0,152.3117,152.4319,152.2931,152.4134,5335.0
2021-08-06 15:20:00,164.71,164.77,164.67,164.75,3868.0,152.4042,152.4597,152.3672,152.4412,3868.0
2021-08-06 15:25:00,164.73,164.73,164.62,164.69,5039.0,152.4227,152.4227,152.3209,152.3857,5039.0
2021-08-06 15:30:00,164.68,164.71,164.58,164.7,7662.0,152.3764,152.4042,152.2839,152.3949,7662.0
2021-08-06 15:35:00,164.68,164.75,164.46,164.56,7447.0,152.3764,152.4412,152.1729,152.2654,7447.0
2021-08-06 15:40:00,164.58,164.58,164.38,164.46,8749.0,152.2839,152.2839,152.0988,152.1729,8749.0
2021-08-06 15:45:00,164.47,164.47,164.18,164.46,22130.0,152.1821,152.1821,151.9138,152.1729,22130.0
2021-08-06 15:50:00,164.41,164.51,164.26,164.49,24786.0,152.1266,152.2191,151.9878,152.2006,24786.0
2021-08-06 15:55:00,164.48,164.54,164.21,164.24,70407.0,152.1914,152.2469,151.9415,151.9693,70407.0
2021-08-09 09:30:00,163.98,164.09,162.66,162.78,9334.0,152.2736,152.3757,151.0478,151.1592,9334.0
2021-08-09 09:35:00,162.66,162.91,162.36,162.73,4344.0,151.0478,151.28,150.7692,151.1128,4344.0
2021-08-09 09:40:00,162.67,163.12,162.55,163.09,4066.0,151.0571,151.475,150.9457,151.4471,4066.0
2021-08-09 09:45:00,163.17,163.28,163.02,163.14,2055.0,151.5214,151.6236,151.3821,151.4935,2055.0
2021-08-09 09:50:00,163.2,163.41,163.17,163.28,2195.0,151.5493,151.7443,151.5214,151.6236,2195.0
2021-08-09 09:55:00,163.19,163.4,163.17,163.36,1400.0,151.54,151.735,151.5214,151.6978,1400.0
2021-08-09 10:00:00,163.25,163.64,163.17,163.28,3200.0,151.5957,151.9579,151.5214,151.6236,3200.0
2021-08-09 10:05:00,163.26,163.58,163.14,163.53,12759.0,151.605,151.9021,151.4935,151.8557,12759.0
2021-08-09 10:10:00,163.46,163.59,163.13,163.28,18818.0,151.7907,151.9114,151.4843,151.6236,18818.0
2021-08-09 10:15:00,163.32,163.43,163.03,163.04,10247.0,151.6607,151.7628,151.3914,151.4007,10247.0
2021-08-09 10:20:00,163.15,163.35,163.02,163.3,8170.0,151.5028,151.6886,151.3821,151.6421,8170.0
2021-08-09 10:25:00,163.23,163.29,163.13,163.22,7056.0,151.5771,151.6328,151.4843,151.5678,7056.0
2021-08-09 10:30:00,163.22,163.26,162.99,163.15,5142.0,151.5678,151.605,151.3543,151.5028,5142.0
2021-08-09 10:35:00,162.96,163.35,162.96,163.35,3203.0,151.3264,151.6886,151.3264,151.6886,3203.0
2021-08-09 10:40:00,163.39,163.49,163.34,163.42,2279.0,151.7257,151.8186,151.6793,151.7536,2279.0
2021-08-09 10:45:00,163.42,163.52,163.28,163.36,3431.0,151.7536,151.8464,151.6236,151.6978,3431.0
2021-08-09 10:50:00,163.33,163.6,163.25,163.3,8464.0,151.67,151.9207,151.5957,151.6421,8464.0
2021-08-09 10:55:00,163.29,163.3,163.12,163.17,2949.0,151.6328,151.6421,151.475,151.5214,2949.0
2021-08-09 11:00:00,163.09,163.16,162.91,162.97,3056.0,151.4471,151.5121,151.28,151.3357,3056.0
2021-08-09 11:05:00,162.89,163.09,162.89,163.03,3687.0,151.2614,151.4471,151.2614,151.3914,3687.0
2021-08-09 11:10:00,163.04,163.21,163.04,163.2,4895.0,151.4007,151.5585,151.4007,151.5493,4895.0
2021-08-09 11:15:00,163.23,163.37,163.23,163.25,5001.0,151.5771,151.7071,151.5771,151.5957,5001.0
2021-08-09 11:20:00,163.23,163.3,163.14,163.15,1600.0,151.5771,151.6421,151.4935,151.5028,1600.0
2021-08-09 11:25:00,163.15,163.28,163.13,163.16,5009.0,151.5028,151.6236,151.4843,151.5121,5009.0
2021-08-09 11:30:00,163.19,163.33,163.1,163.19,8952.0,151.54,151.67,151.4564,151.54,8952.0
2021-08-09 11:35:00,163.17,163.32,163.12,163.3,2200.0,151.5214,151.6607,151.475,151.6421,2200.0
2021-08-09 11:40:00,163.32,163.39,163.27,163.33,3844.0,151.6607,151.7257,151.6143,151.67,3844.0
2021-08-09 11:45:00,163.28,163.67,163.26,163.66,3597.0,151.6236,151.9857,151.605,151.9764,3597.0
2021-08-09 11:50:00,163.73,163.92,163.73,163.9,3002.0,152.0414,152.2179,152.0414,152.1993,3002.0
2021-08-09 11:55:00,163.9,164.05,163.9,163.96,7714.0,152.1993,152.3386,152.1993,152.255,7714.0
2021-08-09 12:00:00,163.98,164.01,163.74,164.0,11231.0,152.2736,152.3014,152.0507,152.2922,11231.0
2021-08-09 12:05:00,164.0,164.14,164.0,164.05,3858.0,152.2922,152.4222,152.2922,152.3386,3858.0
2021-08-09 12:10:00,164.04,164.19,164.0,164.19,2706.0,152.3293,152.4686,152.2922,152.4686,2706.0
2021-08-09 12:15:00,164.21,164.35,164.2,164.34,2600.0,152.4872,152.6172,152.4779,152.6079,2600.0
2021-08-09 12:20:00,164.31,164.31,164.1,164.15,4005.0,152.58,152.58,152.385,152.4314,4005.0
2021-08-09 12:25:00,164.19,164.24,164.09,164.24,2195.0,152.4686,152.515,152.3757,152.515,2195.0
2021-08-09 12:30:00,164.22,164.33,164.21,164.26,2109.0,152.4964,152.5986,152.4872,152.5336,2109.0
2021-08-09 12:35:00,164.27,164.29,164.19,164.29,2020.0,152.5429,152.5614,152.4686,152.5614,2020.0
2021-08-09 12:40:00,164.3,164.3,164.24,164.28,935.0,152.5707,152.5707,152.515,152.5522,935.0
2021-08-09 12:45:00,164.29,164.32,164.09,164.15,2300.0,152.5614,152.5893,152.3757,152.4314,2300.0
2021-08-09 12:50:00,164.19,164.35,164.14,164.22,4478.0,152.4686,152.6172,152.4222,152.4964,4478.0
2021-08-09 12:55:00,164.21,164.3,164.15,164.3,1500.0,152.4872,152.5707,152.4314,152.5707,1500.0
2021-08-09 13:00:00,164.31,164.36,164.21,164.25,3591.0,152.58,152.6265,152.4872,152.5243,3591.0
2021-08-09 13:05:00,164.21,164.21,164.12,164.13,2102.0,152.4872,152.4872,152.4036,152.4129,2102.0
2021-08-09 13:10:00,164.13,164.13,164.01,164.08,1601.0,152.4129,152.4129,152.3014,152.3664,1601.0
2021-08-09 13:15:00,164.13,164.14,163.89,163.89,1850.0,152.4129,152.4222,152.19,152.19,1850.0
2021-08-09 13:20:00,163.9,163.91,163.87,163.9,500.0,152.1993,152.2086,152.1714,152.1993,500.0
2021-08-09 13:25:00,163.91,163.97,163.85,163.91,1987.0,152.2086,152.2643,152.1529,152.2086,1987.0
2021-08-09 13:30:00,163.87,163.96,163.85,163.85,2075.0,152.1714,152.255,152.1529,152.1529,2075.0
2021-08-09 13:35:00,163.87,163.92,163.83,163.83,2775.0,152.1714,152.2179,152.1343,152.1343,2775.0
2021-08-09 13:40:00,163.85,163.91,163.83,163.89,1400.0,152.1529,152.2086,152.1343,152.19,1400.0
2021-08-09 13:45:00,163.92,164.0,163.89,163.98,9099.0,152.2179,152.2922,152.19,152.2736,9099.0
2021-08-09 13:50:00,164.01,164.06,163.93,164.0,6631.0,152.3014,152.3479,152.2271,152.2922,6631.0
2021-08-09 13:55:00,163.97,163.97,163.89,163.89,2782.0,152.2643,152.2643,152.19,152.19,2782.0
2021-08-09 14:00:00,163.91,164.24,163.91,164.24,8309.0,152.2086,152.515,152.2086,152.515,8309.0
2021-08-09 14:05:00,164.24,164.26,164.18,164.18,5657.0,152.515,152.5336,152.4593,152.4593,5657.0
2021-08-09 14:10:00,164.22,164.31,164.19,164.27,3000.0,152.4964,152.58,152.4686,152.5429,3000.0
2021-08-09 14:15:00,164.27,164.27,164.0,164.22,30675.0,152.5429,152.5429,152.2922,152.4964,30675.0
2021-08-09 14:20:00,164.22,164.36,164.21,164.36,5756.0,152.4964,152.6265,152.4872,152.6265,5756.0
2021-08-09 14:25:00,164.36,164.46,164.29,164.44,4401.0,152.6265,152.7193,152.5614,152.7007,4401.0
2021-08-09 14:30:00,164.45,164.46,164.35,164.46,4448.0,152.71,152.7193,152.6172,152.7193,4448.0
2021-08-09 14:35:00,164.47,164.58,164.47,164.5,4555.0,152.7286,152.8307,152.7286,152.7565,4555.0
2021-08-09 14:40:00,164.5,164.5,164.38,164.46,7629.0,152.7565,152.7565,152.645,152.7193,7629.0
2021-08-09 14:45:00,164.38,164.46,164.35,164.38,3476.0,152.645,152.7193,152.6172,152.645,3476.0
2021-08-09 14:50:00,164.37,164.4,164.32,164.37,2239.0,152.6357,152.6636,152.5893,152.6357,2239.0
2021-08-09 14:55:00,164.34,164.34,164.23,164.31,3960.0,152.6079,152.6079,152.5057,152.58,3960.0
2021-08-09 15:00:00,164.31,164.42,164.28,164.36,4585.0,152.58,152.6822,152.5522,152.6265,4585.0
2021-08-09 15:05:00,164.33,164.34,164.22,164.28,5990.0,152.5986,152.6079,152.4964,152.5522,5990.0
2021-08-09 15:10:00,164.28,164.35,164.25,164.32,2409.0,152.5522,152.6172,152.5243,152.5893,2409.0
2021-08-09 15:15:00,164.33,164.33,164.24,164.26,5566.0,152.5986,152.5986,152.515,152.5336,5566.0
2021-08-09 15:20:00,164.26,164.29,164.15,164.24,4102.0,152.5336,152.5614,152.4314,152.515,4102.0
2021-08-09 15:25:00,164.24,164.4,164.21,164.4,3000.0,152.515,152.6636,152.4872,152.6636,3000.0
2021-08-09 15:30:00,164.37,164.5,164.37,164.44,5452.0,152.6357,152.7565,152.6357,152.7007,5452.0
2021-08-09 15:35:00,164.45,164.49,164.36,164.41,9618.0,152.71,152.7472,152.6265,152.6729,9618.0
2021-08-09 15:40:00,164.36,164.36,164.15,164.2,9342.0,152.6265,152.6265,152.4314,152.4779,9342.0
2021-08-09 15:45:00,164.18,164.28,164.09,164.24,14293.0,152.4593,152.5522,152.3757,152.515,14293.0
2021-08-09 15:50:00,164.22,164.27,164.0,164.02,20448.0,152.4964,152.5429,152.2922,152.3107,20448.0
2021-08-09 15:55:00,164.03,164.41,164.03,164.28,35709.0,152.32,152.6729,152.32,152.5522,35709.0
2021-08-10 09:30:00,164.56,165.07,164.5,164.72,7526.0,152.8122,153.2858,152.7565,152.9608,7526.0
2021-08-10 09:35:00,164.75,164.98,164.75,164.82,511.0,152.9886,153.2022,152.9886,153.0536,511.0
2021-08-10 09:40:00,164.78,164.96,164.78,164.96,1126.0,153.0165,153.1836,153.0165,153.1836,1126.0
2021-08-10 09:45:00,164.91,165.06,164.83,164.94,2820.0,153.1372,153.2765,153.0629,153.165,2820.0
2021-08-10 09:50:00,164.92,165.46,164.92,165.46,2371.0,153.1465,153.6479,153.1465,153.6479,2371.0
2021-08-10 09:55:00,165.47,165.53,165.31,165.31,1403.0,153.6572,153.7129,153.5086,153.5086,1403.0
2021-08-10 10:00:00,165.23,165.45,165.22,165.3,1306.0,153.4343,153.6386,153.4251,153.4993,1306.0
2021-08-10 10:05:00,165.15,165.37,165.15,165.27,1937.0,153.3601,153.5643,153.3601,153.4715,1937.0
2021-08-10 10:10:00,165.48,165.54,165.29,165.54,708.0,153.6665,153.7222,153.4901,153.7222,708.0
2021-08-10 10:15:00,165.7,165.7,165.65,165.65,200.0,153.8708,153.8708,153.8244,153.8244,200.0
2021-08-10 10:20:00,165.5,165.69,165.41,165.68,2201.0,153.6851,153.8615,153.6015,153.8522,2201.0
2021-08-10 10:25:00,165.9,165.97,165.75,165.87,1524.0,154.0565,154.1215,153.9172,154.0287,1524.0
2021-08-10 10:30:00,165.95,166.09,165.82,166.09,2709.0,154.1029,154.2329,153.9822,154.2329,2709.0
2021-08-10 10:35:00,166.03,166.2,166.0,166.12,2268.0,154.1772,154.3351,154.1494,154.2608,2268.0
2021-08-10 10:40:00,166.2,166.39,166.18,166.18,2372.0,154.3351,154.5115,154.3165,154.3165,2372.0
2021-08-10 10:45:00,166.25,166.37,166.14,166.37,3942.0,154.3815,154.493,154.2794,154.493,3942.0
2021-08-10 10:50:00,166.35,166.41,166.13,166.13,2203.0,154.4744,154.5301,154.2701,154.2701,2203.0
2021-08-10 10:55:00,166.11,166.23,166.09,166.1,2860.0,154.2515,154.363,154.2329,154.2422,2860.0
2021-08-10 11:00:00,166.1,166.57,166.08,166.57,17578.0,154.2422,154.6787,154.2237,154.6787,17578.0
2021-08-10 11:05:00,166.58,167.05,166.58,167.02,7423.0,154.688,155.1244,154.688,155.0966,7423.0
2021-08-10 11:10:00,166.94,167.2,166.86,167.18,2945.0,155.0223,155.2637,154.948,155.2451,2945.0
2021-08-10 11:15:00,167.2,167.2,167.01,167.12,2409.0,155.2637,155.2637,155.0873,155.1894,2409.0
2021-08-10 11:20:00,167.28,167.36,167.28,167.36,2146.0,155.338,155.4123,155.338,155.4123,2146.0
2021-08-10 11:25:00,167.43,167.43,167.25,167.25,2934.0,155.4773,155.4773,155.3101,155.3101,2934.0
2021-08-10 11:30:00,167.29,167.29,166.86,166.86,2239.0,155.3473,155.3473,154.948,154.948,2239.0
2021-08-10 11:35:00,166.9,167.0,166.72,166.82,7179.0,154.9851,155.078,154.818,154.9108,7179.0
2021-08-10 11:40:00,166.77,167.05,166.77,167.02,2339.0,154.8644,155.1244,154.8644,155.0966,2339.0
2021-08-10 11:45:00,167.08,167.14,166.87,166.98,4308.0,155.1523,155.208,154.9573,155.0594,4308.0
2021-08-10 11:50:00,166.97,167.05,166.93,166.98,5438.0,155.0501,155.1244,155.013,155.0594,5438.0
2021-08-10 11:55:00,167.01,167.01,166.8,166.97,6504.0,155.0873,155.0873,154.8923,155.0501,6504.0
2021-08-10 12:00:00,166.95,167.06,166.48,166.51,5000.0,155.0316,155.1337,154.5951,154.623,5000.0
2021-08-10 12:05:00,166.51,166.6,166.45,166.45,1943.0,154.623,154.7065,154.5672,154.5672,1943.0
2021-08-10 12:10:00,166.43,166.43,166.34,166.37,1060.0,154.5487,154.5487,154.4651,154.493,1060.0
2021-08-10 12:15:00,166.42,166.56,166.42,166.53,1306.0,154.5394,154.6694,154.5394,154.6415,1306.0
2021-08-10 12:20:00,166.47,166.49,166.4,166.47,3390.0,154.5858,154.6044,154.5208,154.5858,3390.0
2021-08-10 12:25:00,166.51,166.63,166.51,166.63,1604.0,154.623,154.7344,154.623,154.7344,1604.0
2021-08-10 12:30:00,166.68,166.68,166.51,166.57,4639.0,154.7808,154.7808,154.623,154.6787,4639.0
2021-08-10 12:35:00,166.62,166.64,166.46,166.53,3481.0,154.7251,154.7437,154.5765,154.6415,3481.0
2021-08-10 12:40:00,166.53,166.67,166.39,166.67,7267.0,154.6415,154.7715,154.5115,154.7715,7267.0
2021-08-10 12:45:00,166.67,166.67,166.47,166.54,4869.0,154.7715,154.7715,154.5858,154.6508,4869.0
2021-08-10 12:50:00,166.53,166.65,166.44,166.58,2091.0,154.6415,154.753,154.558,154.688,2091.0
2021-08-10 12:55:00,166.6,166.72,166.55,166.7,5862.0,154.7065,154.818,154.6601,154.7994,5862.0
2021-08-10 13:00:00,166.66,166.81,166.66,166.77,2823.0,154.7623,154.9015,154.7623,154.8644,2823.0
2021-08-10 13:05:00,166.74,166.92,166.73,166.9,5790.0,154.8365,155.0037,154.8273,154.9851,5790.0
2021-08-10 13:10:00,166.9,166.94,166.86,166.86,5944.0,154.9851,155.0223,154.948,154.948,5944.0
2021-08-10 13:15:00,166.9,166.92,166.78,166.92,24815.0,154.9851,155.0037,154.8737,155.0037,24815.0
2021-08-10 13:20:00,166.89,166.99,166.83,166.93,8396.0,154.9758,155.0687,154.9201,155.013,8396.0
2021-08-10 13:25:00,166.9,166.97,166.85,166.91,5473.0,154.9851,155.0501,154.9387,154.9944,5473.0
2021-08-10 13:30:00,166.92,167.02,166.83,166.95,8949.0,155.0037,155.0966,154.9201,155.0316,8949.0
2021-08-10 13:35:00,166.95,167.03,166.84,166.92,3319.0,155.0316,155.1058,154.9294,155.0037,3319.0
2021-08-10 13:40:00,166.93,167.07,166.91,167.03,3762.0,155.013,155.143,154.9944,155.1058,3762.0
2021-08-10 13:45:00,167.01,167.01,166.79,166.97,6360.0,155.0873,155.0873,154.883,155.0501,6360.0
2021-08-10 13:50:00,166.95,167.18,166.92,167.18,2673.0,155.0316,155.2451,155.0037,155.2451,2673.0
2021-08-10 13:55:00,167.18,167.4,167.15,167.4,2494.0,155.2451,155.4494,155.2173,155.4494,2494.0
2021-08-10 14:00:00,167.41,167.47,167.24,167.34,6615.0,155.4587,155.5144,155.3008,155.3937,6615.0
2021-08-10 14:05:00,167.37,167.4,167.32,167.32,3391.0,155.4216,155.4494,155.3751,155.3751,3391.0
2021-08-10 14:10:00,167.3,167.41,167.26,167.31,3225.0,155.3566,155.4587,155.3194,155.3659,3225.0
2021-08-10 14:15:00,167.31,167.32,167.2,167.23,8826.0,155.3659,155.3751,155.2637,155.2916,8826.0
2021-08-10 14:20:00,167.29,167.32,167.27,167.3,2421.0,155.3473,155.3751,155.3287,155.3566,2421.0
2021-08-10 14:25:00,167.29,167.33,167.23,167.27,6132.0,155.3473,155.3844,155.2916,155.3287,6132.0
2021-08-10 14:30:00,167.27,167.27,167.09,167.14,5324.0,155.3287,155.3287,155.1616,155.208,5324.0
2021-08-10 14:35:00,167.14,167.17,167.01,167.03,7753.0,155.208,155.2358,155.0873,155.1058,7753.0
2021-08-10 14:40:00,167.0,167.25,166.92,167.18,13716.0,155.078,155.3101,155.0037,155.2451,13716.0
2021-08-10 14:45:00,167.17,167.17,166.98,167.0,5826.0,155.2358,155.2358,155.0594,155.078,5826.0
2021-08-10 14:50:00,167.01,167.16,167.01,167.1,5419.0,155.0873,155.2266,155.0873,155.1708,5419.0
2021-08-10 14:55:00,167.11,167.17,167.08,167.14,4783.0,155.1801,155.2358,155.1523,155.208,4783.0
2021-08-10 15:00:00,167.13,167.14,166.95,166.97,4536.0,155.1987,155.208,155.0316,155.0501,4536.0
2021-08-10 15:05:00,166.94,166.99,166.87,166.99,3978.0,155.0223,155.0687,154.9573,155.0687,3978.0
2021-08-10 15:10:00,167.0,167.0,166.78,166.81,5025.0,155.078,155.078,154.8737,154.9015,5025.0
2021-08-10 15:15:00,166.82,166.93,166.79,166.93,5334.0,154.9108,155.013,154.883,155.013,5334.0
2021-08-10 15:20:00,166.98,167.27,166.98,167.25,5950.0,155.0594,155.3287,155.0594,155.3101,5950.0
2021-08-10 15:25:00,167.27,167.33,167.19,167.3,17871.0,155.3287,155.3844,155.2544,155.3566,17871.0
2021-08-10 15:30:00,167.31,167.44,167.24,167.42,23307.0,155.3659,155.4866,155.3008,155.468,23307.0
2021-08-10 15:35:00,167.42,167.61,167.36,167.44,23787.0,155.468,155.6444,155.4123,155.4866,23787.0
2021-08-10 15:40:00,167.45,167.51,167.15,167.15,14458.0,155.4959,155.5516,155.2173,155.2173,14458.0
2021-08-10 15:45:00,167.17,167.21,167.07,167.2,16140.0,155.2358,155.273,155.143,155.2637,16140.0
2021-08-10 15:50:00,167.19,167.19,167.07,167.07,33003.0,155.2544,155.2544,155.143,155.143,33003.0
2021-08-10 15:55:00,167.09,167.39,167.06,167.35,72404.0,155.1616,155.4401,155.1337,155.403,72404.0
2021-08-11 09:30:00,167.63,167.63,166.7,166.73,12059.0,155.663,155.663,154.7994,154.8273,12059.0
2021-08-11 09:35:00,166.59,167.47,166.59,167.16,2583.0,154.6973,155.5144,154.6973,155.2266,2583.0
2021-08-11 09:40:00,167.02,167.55,167.02,167.4,905.0,155.0966,155.5887,155.0966,155.4494,905.0
2021-08-11 09:45:00,167.78,167.78,167.55,167.62,600.0,155.8023,155.8023,155.5887,155.6537,600.0
2021-08-11 09:50:00,167.67,167.67,167.26,167.65,1900.0,155.7002,155.7002,155.3194,155.6816,1900.0
2021-08-11 09:55:00,167.73,167.97,167.72,167.73,700.0,155.7559,155.9787,155.7466,155.7559,700.0
2021-08-11 10:00:00,167.98,168.03,167.6,167.6,2820.0,155.988,156.0345,155.6351,155.6351,2820.0
2021-08-11 10:05:00,167.55,168.1,167.49,168.01,2630.0,155.5887,156.0995,155.533,156.0159,2630.0
2021-08-11 10:10:00,167.87,168.05,167.7,168.05,12155.0,155.8859,156.053,155.728,156.053,12155.0
2021-08-11 10:15:00,168.01,168.34,167.97,168.34,2874.0,156.0159,156.3223,155.9787,156.3223,2874.0
2021-08-11 10:20:00,168.41,168.58,168.13,168.13,3263.0,156.3873,156.5452,156.1273,156.1273,3263.0
2021-08-11 10:25:00,168.19,168.28,168.0,168.19,4908.0,156.183,156.2666,156.0066,156.183,4908.0
2021-08-11 10:30:00,168.16,168.4,168.09,168.22,4565.0,156.1552,156.378,156.0902,156.2109,4565.0
2021-08-11 10:35:00,168.17,168.43,168.14,168.37,2969.0,156.1645,156.4059,156.1366,156.3502,2969.0
2021-08-11 10:40:00,168.41,168.9,168.41,168.79,9858.0,156.3873,156.8423,156.3873,156.7402,9858.0
2021-08-11 10:45:00,168.77,168.94,168.7,168.75,3123.0,156.7216,156.8795,156.6566,156.7031,3123.0
2021-08-11 10:50:00,168.79,168.89,168.62,168.72,4317.0,156.7402,156.8331,156.5823,156.6752,4317.0
2021-08-11 10:55:00,168.67,168.67,168.6,168.62,1778.0,156.6288,156.6288,156.5638,156.5823,1778.0
2021-08-11 11:00:00,168.63,168.71,168.57,168.71,1592.0,156.5916,156.6659,156.5359,156.6659,1592.0
2021-08-11 11:05:00,168.71,168.78,168.63,168.78,3082.0,156.6659,156.7309,156.5916,156.7309,3082.0
2021-08-11 11:10:00,168.76,168.83,168.67,168.77,3636.0,156.7123,156.7773,156.6288,156.7216,3636.0
2021-08-11 11:15:00,168.71,168.85,168.69,168.85,2662.0,156.6659,156.7959,156.6473,156.7959,2662.0
2021-08-11 11:20:00,168.88,168.91,168.81,168.81,1408.0,156.8238,156.8516,156.7588,156.7588,1408.0
2021-08-11 11:25:00,168.83,168.86,168.62,168.62,800.0,156.7773,156.8052,156.5823,156.5823,800.0
2021-08-11 11:30:00,168.56,168.61,168.5,168.53,4280.0,156.5266,156.573,156.4709,156.4988,4280.0
2021-08-11 11:35:00,168.53,168.64,168.5,168.5,2308.0,156.4988,156.6009,156.4709,156.4709,2308.0
2021-08-11 11:40:00,168.49,168.55,168.38,168.55,2131.0,156.4616,156.5173,156.3595,156.5173,2131.0
2021-08-11 11:45:00,168.45,168.94,168.39,168.94,5048.0,156.4245,156.8795,156.3688,156.8795,5048.0
2021-08-11 11:50:00,168.91,168.91,168.51,168.63,2150.0,156.8516,156.8516,156.4802,156.5916,2150.0
2021-08-11 11:55:00,168.59,168.74,168.52,168.72,4429.0,156.5545,156.6938,156.4895,156.6752,4429.0
2021-08-11 12:00:00,168.71,168.73,168.57,168.62,1619.0,156.6659,156.6845,156.5359,156.5823,1619.0
2021-08-11 12:05:00,168.65,168.69,168.64,168.67,1733.0,156.6102,156.6473,156.6009,156.6288,1733.0
2021-08-11 12:10:00,168.68,168.87,168.67,168.83,4606.0,156.638,156.8145,156.6288,156.7773,4606.0
2021-08-11 12:15:00,168.85,168.97,168.77,168.97,2235.0,156.7959,156.9073,156.7216,156.9073,2235.0
2021-08-11 12:20:00,168.93,169.02,168.83,168.84,1904.0,156.8702,156.9538,156.7773,156.7866,1904.0
2021-08-11 12:25:00,168.89,169.01,168.89,168.93,1068.0,156.8331,156.9445,156.8331,156.8702,1068.0
2021-08-11 12:30:00,168.86,168.94,168.81,168.92,3801.0,156.8052,156.8795,156.7588,156.8609,3801.0
2021-08-11 12:35:00,168.92,169.03,168.92,168.96,2049.0,156.8609,156.9631,156.8609,156.8981,2049.0
2021-08-11 12:40:00,168.92,169.0,168.89,168.91,3109.0,156.8609,156.9352,156.8331,156.8516,3109.0
2021-08-11 12:45:00,168.86,168.98,168.84,168.92,2794.0,156.8052,156.9166,156.7866,156.8609,2794.0
2021-08-11 12:50:00,168.97,169.15,168.97,169.08,2249.0,156.9073,157.0745,156.9073,157.0095,2249.0
2021-08-11 12:55:00,169.12,169.2,169.08,169.2,900.0,157.0466,157.1209,157.0095,157.1209,900.0
2021-08-11 13:00:00,169.16,169.16,168.94,168.98,3771.0,157.0838,157.0838,156.8795,156.9166,3771.0
2021-08-11 13:05:00,169.04,169.24,169.04,169.17,2294.0,156.9723,157.1581,156.9723,157.0931,2294.0
2021-08-11 13:10:00,169.13,169.25,169.13,169.23,2444.0,157.0559,157.1674,157.0559,157.1488,2444.0
2021-08-11 13:15:00,169.2,169.24,169.07,169.07,3054.0,157.1209,157.1581,157.0002,157.0002,3054.0
2021-08-11 13:20:00,169.11,169.31,169.08,169.31,2148.0,157.0374,157.2231,157.0095,157.2231,2148.0
2021-08-11 13:25:00,169.32,169.42,169.3,169.31,5072.0,157.2324,157.3252,157.2138,157.2231,5072.0
2021-08-11 13:30:00,169.31,169.34,169.27,169.27,3100.0,157.2231,157.2509,157.1859,157.1859,3100.0
2021-08-11 13:35:00,169.29,169.49,169.28,169.46,2845.0,157.2045,157.3902,157.1952,157.3624,2845.0
2021-08-11 13:40:00,169.46,169.66,169.45,169.66,3967.0,157.3624,157.5481,157.3531,157.5481,3967.0
2021-08-11 13:45:00,169.77,169.79,169.68,169.75,3557.0,157.6502,157.6688,157.5667,157.6317,3557.0
2021-08-11 13:50:00,169.81,169.87,169.6,169.6,13586.0,157.6874,157.7431,157.4924,157.4924,13586.0
2021-08-11 13:55:00,169.66,169.7,169.16,169.37,21186.0,157.5481,157.5852,157.0838,157.2788,21186.0
2021-08-11 14:00:00,169.31,169.47,169.29,169.47,8812.0,157.2231,157.3717,157.2045,157.3717,8812.0
2021-08-11 14:05:00,169.45,169.45,169.35,169.41,15351.0,157.3531,157.3531,157.2602,157.3159,15351.0
2021-08-11 14:10:00,169.37,169.56,169.35,169.56,13454.0,157.2788,157.4552,157.2602,157.4552,13454.0
2021-08-11 14:15:00,169.54,169.61,169.47,169.58,5186.0,157.4367,157.5017,157.3717,157.4738,5186.0
2021-08-11 14:20:00,169.55,169.62,169.49,169.53,8326.0,157.4459,157.5109,157.3902,157.4274,8326.0
2021-08-11 14:25:00,169.45,169.59,169.45,169.5,4007.0,157.3531,157.4831,157.3531,157.3995,4007.0
2021-08-11 14:30:00,169.47,169.55,169.45,169.52,5030.0,157.3717,157.4459,157.3531,157.4181,5030.0
2021-08-11 14:35:00,169.52,169.57,169.49,169.5,6231.0,157.4181,157.4645,157.3902,157.3995,6231.0
2021-08-11 14:40:00,169.53,169.66,169.53,169.62,11995.0,157.4274,157.5481,157.4274,157.5109,11995.0
2021-08-11 14:45:00,169.62,169.67,169.45,169.45,16790.0,157.5109,157.5574,157.3531,157.3531,16790.0
2021-08-11 14:50:00,169.44,169.53,169.43,169.53,4257.0,157.3438,157.4274,157.3345,157.4274,4257.0
2021-08-11 14:55:00,169.52,169.54,169.4,169.5,11282.0,157.4181,157.4367,157.3066,157.3995,11282.0
2021-08-11 15:00:00,169.5,169.5,169.4,169.45,7182.0,157.3995,157.3995,157.3066,157.3531,7182.0
2021-08-11 15:05:00,169.46,169.55,169.44,169.55,6057.0,157.3624,157.4459,157.3438,157.4459,6057.0
2021-08-11 15:10:00,169.58,169.62,169.48,169.59,9312.0,157.4738,157.5109,157.3809,157.4831,9312.0
2021-08-11 15:15:00,169.59,169.78,169.44,169.71,62410.0,157.4831,157.6595,157.3438,157.5945,62410.0
2021-08-11 15:20:00,169.75,169.75,169.43,169.46,10021.0,157.6317,157.6317,157.3345,157.3624,10021.0
2021-08-11 15:25:00,169.46,169.76,169.46,169.75,5506.0,157.3624,157.6409,157.3624,157.6317,5506.0
2021-08-11 15:30:00,169.75,169.76,169.57,169.57,12913.0,157.6317,157.6409,157.4645,157.4645,12913.0
2021-08-11 15:35:00,169.57,169.7,169.57,169.66,8834.0,157.4645,157.5852,157.4645,157.5481,8834.0
2021-08-11 15:40:00,169.67,169.69,169.59,169.66,13835.0,157.5574,157.5759,157.4831,157.5481,13835.0
2021-08-11 15:45:00,169.64,169.83,169.63,169.68,14266.0,157.5295,157.706,157.5202,157.5667,14266.0
2021-08-11 15:50:00,169.64,169.81,169.54,169.75,19130.0,157.5295,157.6874,157.4367,157.6317,19130.0
2021-08-11 15:55:00,169.74,170.26,169.72,170.18,87330.0,157.6224,158.1053,157.6038,158.031,87330.0
2021-08-12 09:30:00,169.76,169.76,168.84,168.88,6752.0,157.6409,157.6409,156.7866,156.8238,6752.0
2021-08-12 09:35:00,169.02,169.93,168.98,169.51,6687.0,156.9538,157.7988,156.9166,157.4088,6687.0
2021-08-12 09:40:00,169.56,169.71,169.36,169.71,3337.0,157.4552,157.5945,157.2695,157.5945,3337.0
2021-08-12 09:45:00,169.66,169.71,169.27,169.29,2347.0,157.5481,157.5945,157.1859,157.2045,2347.0
2021-08-12 09:50:00,169.38,169.39,168.77,168.83,6415.0,157.2881,157.2974,156.7216,156.7773,6415.0
2021-08-12 09:55:00,168.62,168.96,168.53,168.95,4667.0,156.5823,156.8981,156.4988,156.8888,4667.0
2021-08-12 10:00:00,168.93,168.95,168.56,168.76,5040.0,156.8702,156.8888,156.5266,156.7123,5040.0
2021-08-12 10:05:00,168.81,168.81,168.2,168.28,2024.0,156.7588,156.7588,156.1923,156.2666,2024.0
2021-08-12 10:10:00,168.35,168.55,168.17,168.23,6611.0,156.3316,156.5173,156.1645,156.2202,6611.0
2021-08-12 10:15:00,168.28,168.56,168.18,168.18,3458.0,156.2666,156.5266,156.1737,156.1737,3458.0
2021-08-12 10:20:00,168.17,168.48,168.16,168.47,1601.0,156.1645,156.4523,156.1552,156.443,1601.0
2021-08-12 10:25:00,168.56,168.56,168.38,168.47,12191.0,156.5266,156.5266,156.3595,156.443,12191.0
2021-08-12 10:30:00,168.4,168.55,168.27,168.38,6072.0,156.378,156.5173,156.2573,156.3595,6072.0
2021-08-12 10:35:00,168.26,168.47,168.21,168.47,4061.0,156.248,156.443,156.2016,156.443,4061.0
2021-08-12 10:40:00,168.37,168.44,168.0,168.0,1944.0,156.3502,156.4152,156.0066,156.0066,1944.0
2021-08-12 10:45:00,168.06,168.5,168.06,168.47,3183.0,156.0623,156.4709,156.0623,156.443,3183.0
2021-08-12 10:50:00,168.47,168.53,168.36,168.41,2456.0,156.443,156.4988,156.3409,156.3873,2456.0
2021-08-12 10:55:00,168.37,168.51,168.37,168.49,5425.0,156.3502,156.4802,156.3502,156.4616,5425.0
2021-08-12 11:00:00,168.47,168.47,168.19,168.27,3453.0,156.443,156.443,156.183,156.2573,3453.0
2021-08-12 11:05:00,168.24,168.24,167.94,168.16,2303.0,156.2295,156.2295,155.9509,156.1552,2303.0
2021-08-12 11:10:00,168.21,168.26,168.15,168.25,1200.0,156.2016,156.248,156.1459,156.2387,1200.0
2021-08-12 11:15:00,168.35,168.37,168.26,168.26,2950.0,156.3316,156.3502,156.248,156.248,2950.0
2021-08-12 11:20:00,168.3,168.34,168.26,168.26,2613.0,156.2852,156.3223,156.248,156.248,2613.0
2021-08-12 11:25:00,168.24,168.37,168.16,168.16,4312.0,156.2295,156.3502,156.1552,156.1552,4312.0
2021-08-12 11:30:00,168.1,168.13,168.01,168.07,3521.0,156.0995,156.1273,156.0159,156.0716,3521.0
2021-08-12 11:35:00,168.06,168.1,167.99,168.02,3347.0,156.0623,156.0995,155.9973,156.0252,3347.0
2021-08-12 11:40:00,167.96,168.06,167.86,168.04,2596.0,155.9694,156.0623,155.8766,156.0437,2596.0
2021-08-12 11:45:00,168.03,168.04,167.9,167.98,5592.0,156.0345,156.0437,155.9137,155.988,5592.0
2021-08-12 11:50:00,167.95,168.01,167.92,168.0,1108.0,155.9602,156.0159,155.9323,156.0066,1108.0
2021-08-12 11:55:00,167.97,168.09,167.92,168.07,4370.0,155.9787,156.0902,155.9323,156.0716,4370.0
2021-08-12 12:00:00,168.13,168.37,168.06,168.28,6222.0,156.1273,156.3502,156.0623,156.2666,6222.0
2021-08-12 12:05:00,168.27,168.45,168.27,168.45,2001.0,156.2573,156.4245,156.2573,156.4245,2001.0
2021-08-12 12:10:00,168.47,168.63,168.47,168.52,5348.0,156.443,156.5916,156.443,156.4895,5348.0
2021-08-12 12:15:00,168.51,168.56,168.34,168.48,3814.0,156.4802,156.5266,156.3223,156.4523,3814.0
2021-08-12 12:20:00,168.51,168.51,168.4,168.42,11408.0,156.4802,156.4802,156.378,156.3966,11408.0
2021-08-12 12:25:00,168.43,168.65,168.42,168.63,17275.0,156.4059,156.6102,156.3966,156.5916,17275.0
2021-08-12 12:30:00,168.65,168.71,168.62,168.68,5317.0,156.6102,156.6659,156.5823,156.638,5317.0
2021-08-12 12:35:00,168.7,168.78,168.65,168.78,7537.0,156.6566,156.7309,156.6102,156.7309,7537.0
2021-08-12 12:40:00,168.74,168.87,168.72,168.87,2848.0,156.6938,156.8145,156.6752,156.8145,2848.0
2021-08-12 12:45:00,168.87,168.99,168.85,168.95,3914.0,156.8145,156.9259,156.7959,156.8888,3914.0
2021-08-12 12:50:00,168.99,169.37,168.98,169.37,12189.0,156.9259,157.2788,156.9166,157.2788,12189.0
2021-08-12 12:55:00,169.36,169.42,169.33,169.4,3755.0,157.2695,157.3252,157.2416,157.3066,3755.0
2021-08-12 13:00:00,169.39,169.39,169.18,169.18,4505.0,157.2974,157.2974,157.1024,157.1024,4505.0
2021-08-12 13:05:00,169.16,169.32,169.1,169.32,4353.0,157.0838,157.2324,157.0281,157.2324,4353.0
2021-08-12 13:10:00,169.3,169.41,169.3,169.38,2595.0,157.2138,157.3159,157.2138,157.2881,2595.0
2021-08-12 13:15:00,169.39,169.52,169.33,169.47,3320.0,157.2974,157.4181,157.2416,157.3717,3320.0
2021-08-12 13:20:00,169.45,169.69,169.42,169.69,2004.0,157.3531,157.5759,157.3252,157.5759,2004.0
2021-08-12 13:25:00,169.74,169.74,169.62,169.7,4988.0,157.6224,157.6224,157.5109,157.5852,4988.0
2021-08-12 13:30:00,169.73,169.77,169.64,169.72,5527.0,157.6131,157.6502,157.5295,157.6038,5527.0
2021-08-12 13:35:00,169.72,169.86,169.72,169.81,4139.0,157.6038,157.7338,157.6038,157.6874,4139.0
2021-08-12 13:40:00,169.8,169.82,169.72,169.75,3903.0,157.6781,157.6967,157.6038,157.6317,3903.0
2021-08-12 13:45:00,169.69,169.86,169.68,169.86,5007.0,157.5759,157.7338,157.5667,157.7338,5007.0
2021-08-12 13:50:00,169.83,169.85,169.7,169.71,3301.0,157.706,157.7245,157.5852,157.5945,3301.0
2021-08-12 13:55:00,169.68,169.76,169.66,169.73,3480.0,157.5667,157.6409,157.5481,157.6131,3480.0
2021-08-12 14:00:00,169.7,169.82,169.7,169.8,3501.0,157.5852,157.6967,157.5852,157.6781,3501.0
2021-08-12 14:05:00,169.81,169.96,169.78,169.78,10252.0,157.6874,157.8267,157.6595,157.6595,10252.0
2021-08-12 14:10:00,169.79,169.79,169.59,169.61,11394.0,157.6688,157.6688,157.4831,157.5017,11394.0
2021-08-12 14:15:00,169.62,169.65,169.39,169.62,15340.0,157.5109,157.5388,157.2974,157.5109,15340.0
2021-08-12 14:20:00,169.62,169.7,169.59,169.65,2100.0,157.5109,157.5852,157.4831,157.5388,2100.0
2021-08-12 14:25:00,169.63,169.76,169.62,169.71,2842.0,157.5202,157.6409,157.5109,157.5945,2842.0
2021-08-12 14:30:00,169.68,169.72,169.63,169.68,4834.0,157.5667,157.6038,157.5202,157.5667,4834.0
2021-08-12 14:35:00,169.66,169.75,169.65,169.7,4101.0,157.5481,157.6317,157.5388,157.5852,4101.0
2021-08-12 14:40:00,169.74,169.74,169.68,169.72,2030.0,157.6224,157.6224,157.5667,157.6038,2030.0
2021-08-12 14:45:00,169.72,169.94,169.72,169.87,4931.0,157.6038,157.8081,157.6038,157.7431,4931.0
2021-08-12 14:50:00,169.84,169.9,169.84,169.88,2515.0,157.7152,157.771,157.7152,157.7524,2515.0
2021-08-12 14:55:00,169.9,169.95,169.86,169.87,3605.0,157.771,157.8174,157.7338,157.7431,3605.0
2021-08-12 15:00:00,169.9,169.92,169.85,169.89,3149.0,157.771,157.7895,157.7245,157.7617,3149.0
2021-08-12 15:05:00,169.9,169.95,169.88,169.92,5430.0,157.771,157.8174,157.7524,157.7895,5430.0
2021-08-12 15:10:00,169.92,170.12,169.9,170.11,16823.0,157.7895,157.9752,157.771,157.966,16823.0
2021-08-12 15:15:00,170.09,170.35,170.07,170.35,4734.0,157.9474,158.1888,157.9288,158.1888,4734.0
2021-08-12 15:20:00,170.33,170.37,170.14,170.14,7113.0,158.1703,158.2074,157.9938,157.9938,7113.0
2021-08-12 15:25:00,170.13,170.23,170.1,170.16,5477.0,157.9845,158.0774,157.9567,158.0124,5477.0
2021-08-12 15:30:00,170.15,170.35,170.12,170.34,8782.0,158.0031,158.1888,157.9752,158.1795,8782.0
2021-08-12 15:35:00,170.39,170.44,170.21,170.4,12308.0,158.226,158.2724,158.0588,158.2353,12308.0
2021-08-12 15:40:00,170.44,170.48,170.24,170.39,39138.0,158.2724,158.3095,158.0867,158.226,39138.0
2021-08-12 15:45:00,170.4,170.44,170.31,170.38,16183.0,158.2353,158.2724,158.1517,158.2167,16183.0
2021-08-12 15:50:00,170.38,170.5,170.17,170.48,29491.0,158.2167,158.3281,158.0217,158.3095,29491.0
2021-08-12 15:55:00,170.45,170.62,170.35,170.42,67169.0,158.2817,158.4396,158.1888,158.2538,67169.0
2021-08-13 09:30:00,170.43,170.43,169.87,170.32,7781.0,158.2631,158.2631,157.7431,158.161,7781.0
2021-08-13 09:35:00,169.99,169.99,169.57,169.82,2618.0,157.8545,157.8545,157.4645,157.6967,2618.0
2021-08-13 09:40:00,169.91,170.3,169.9,170.03,1481.0,157.7802,158.1424,157.771,157.8917,1481.0
2021-08-13 09:45:00,170.18,170.19,169.92,170.05,2191.0,158.031,158.0403,157.7895,157.9102,2191.0
2021-08-13 09:50:00,169.75,170.0,169.7,169.7,3800.0,157.6317,157.8638,157.5852,157.5852,3800.0
2021-08-13 09:55:00,169.66,169.89,169.65,169.69,6519.0,157.5481,157.7617,157.5388,157.5759,6519.0
2021-08-13 10:00:00,169.74,169.86,169.65,169.79,3048.0,157.6224,157.7338,157.5388,157.6688,3048.0
2021-08-13 10:05:00,169.72,169.72,169.2,169.27,8875.0,157.6038,157.6038,157.1209,157.1859,8875.0
2021-08-13 10:10:00,169.36,169.42,168.99,169.31,4534.0,157.2695,157.3252,156.9259,157.2231,4534.0
2021-08-13 10:15:00,169.17,169.23,169.07,169.12,7261.0,157.0931,157.1488,157.0002,157.0466,7261.0
2021-08-13 10:20:00,169.11,169.21,168.99,168.99,3935.0,157.0374,157.1302,156.9259,156.9259,3935.0
2021-08-13 10:25:00,168.98,169.2,168.89,169.1,7854.0,156.9166,157.1209,156.8331,157.0281,7854.0
2021-08-13 10:30:00,169.14,169.19,169.06,169.15,1589.0,157.0652,157.1116,156.9909,157.0745,1589.0
2021-08-13 10:35:00,169.13,169.17,168.98,169.16,2611.0,157.0559,157.0931,156.9166,157.0838,2611.0
2021-08-13 10:40:00,169.15,169.29,169.13,169.22,3469.0,157.0745,157.2045,157.0559,157.1395,3469.0
2021-08-13 10:45:00,169.16,169.23,169.16,169.23,2276.0,157.0838,157.1488,157.0838,157.1488,2276.0
2021-08-13 10:50:00,169.23,169.3,169.17,169.23,3229.0,157.1488,157.2138,157.0931,157.1488,3229.0
2021-08-13 10:55:00,169.2,169.29,169.15,169.17,4748.0,157.1209,157.2045,157.0745,157.0931,4748.0
2021-08-13 11:00:00,169.2,169.36,169.16,169.2,5464.0,157.1209,157.2695,157.0838,157.1209,5464.0
2021-08-13 11:05:00,169.13,169.26,169.12,169.26,1975.0,157.0559,157.1766,157.0466,157.1766,1975.0
2021-08-13 11:10:00,169.31,169.46,169.31,169.46,4060.0,157.2231,157.3624,157.2231,157.3624,4060.0
2021-08-13 11:15:00,169.48,169.65,169.44,169.6,1813.0,157.3809,157.5388,157.3438,157.4924,1813.0
2021-08-13 11:20:00,169.61,169.67,169.45,169.59,3067.0,157.5017,157.5574,157.3531,157.4831,3067.0
2021-08-13 11:25:00,169.42,169.42,169.21,169.26,2375.0,157.3252,157.3252,157.1302,157.1766,2375.0
2021-08-13 11:30:00,169.31,169.34,169.25,169.25,1483.0,157.2231,157.2509,157.1674,157.1674,1483.0
2021-08-13 11:35:00,169.27,169.28,168.98,169.16,13200.0,157.1859,157.1952,156.9166,157.0838,13200.0
2021-08-13 11:40:00,169.23,169.25,169.2,169.22,2024.0,157.1488,157.1674,157.1209,157.1395,2024.0
2021-08-13 11:45:00,169.24,169.39,169.23,169.39,3591.0,157.1581,157.2974,157.1488,157.2974,3591.0
2021-08-13 11:50:00,169.48,169.48,169.37,169.38,3838.0,157.3809,157.3809,157.2788,157.2881,3838.0
2021-08-13 11:55:00,169.38,169.52,169.35,169.5,2313.0,157.2881,157.4181,157.2602,157.3995,2313.0
2021-08-13 12:00:00,169.56,169.66,169.56,169.66,2237.0,157.4552,157.5481,157.4552,157.5481,2237.0
2021-08-13 12:05:00,169.62,169.62,169.5,169.58,1323.0,157.5109,157.5109,157.3995,157.4738,1323.0
2021-08-13 12:10:00,169.5,169.58,169.5,169.55,300.0,157.3995,157.4738,157.3995,157.4459,300.0
2021-08-13 12:15:00,169.53,169.64,169.49,169.58,3252.0,157.4274,157.5295,157.3902,157.4738,3252.0
2021-08-13 12:20:00,169.58,169.68,169.57,169.68,582.0,157.4738,157.5667,157.4645,157.5667,582.0
2021-08-13 12:25:00,169.73,169.74,169.63,169.65,909.0,157.6131,157.6224,157.5202,157.5388,909.0
2021-08-13 12:30:00,169.74,169.74,169.63,169.63,1484.0,157.6224,157.6224,157.5202,157.5202,1484.0
2021-08-13 12:35:00,169.67,169.73,169.64,169.67,1930.0,157.5574,157.6131,157.5295,157.5574,1930.0
2021-08-13 12:40:00,169.64,169.71,169.64,169.67,500.0,157.5295,157.5945,157.5295,157.5574,500.0
2021-08-13 12:45:00,169.67,169.73,169.65,169.66,1305.0,157.5574,157.6131,157.5388,157.5481,1305.0
2021-08-13 12:50:00,169.63,169.75,169.62,169.75,2100.0,157.5202,157.6317,157.5109,157.6317,2100.0
2021-08-13 12:55:00,169.74,169.81,169.71,169.72,1109.0,157.6224,157.6874,157.5945,157.6038,1109.0
2021-08-13 13:00:00,169.62,169.67,169.56,169.59,1834.0,157.5109,157.5574,157.4552,157.4831,1834.0
2021-08-13 13:05:00,169.53,169.53,169.41,169.41,2670.0,157.4274,157.4274,157.3159,157.3159,2670.0
2021-08-13 13:10:00,169.4,169.45,169.4,169.41,821.0,157.3066,157.3531,157.3066,157.3159,821.0
2021-08-13 13:15:00,169.44,169.48,169.4,169.46,1470.0,157.3438,157.3809,157.3066,157.3624,1470.0
2021-08-13 13:20:00,169.45,169.53,169.45,169.52,1377.0,157.3531,157.4274,157.3531,157.4181,1377.0
2021-08-13 13:25:00,169.51,169.65,169.51,169.57,2279.0,157.4088,157.5388,157.4088,157.4645,2279.0
2021-08-13 13:30:00,169.54,169.56,169.48,169.5,1647.0,157.4367,157.4552,157.3809,157.3995,1647.0
2021-08-13 13:35:00,169.48,169.49,169.43,169.49,1381.0,157.3809,157.3902,157.3345,157.3902,1381.0
2021-08-13 13:40:00,169.5,169.71,169.5,169.71,1577.0,157.3995,157.5945,157.3995,157.5945,1577.0
2021-08-13 13:45:00,169.82,169.82,169.74,169.78,400.0,157.6967,157.6967,157.6224,157.6595,400.0
2021-08-13 13:50:00,169.74,169.86,169.74,169.86,2036.0,157.6224,157.7338,157.6224,157.7338,2036.0
2021-08-13 13:55:00,169.9,169.9,169.75,169.78,1669.0,157.771,157.771,157.6317,157.6595,1669.0
2021-08-13 14:00:00,169.81,169.82,169.69,169.69,1978.0,157.6874,157.6967,157.5759,157.5759,1978.0
2021-08-13 14:05:00,169.72,169.79,169.7,169.79,3655.0,157.6038,157.6688,157.5852,157.6688,3655.0
2021-08-13 14:10:00,169.81,169.85,169.81,169.85,947.0,157.6874,157.7245,157.6874,157.7245,947.0
2021-08-13 14:15:00,169.85,169.85,169.72,169.81,2247.0,157.7245,157.7245,157.6038,157.6874,2247.0
2021-08-13 14:20:00,169.78,169.85,169.77,169.81,2996.0,157.6595,157.7245,157.6502,157.6874,2996.0
2021-08-13 14:25:00,169.85,169.9,169.78,169.88,2245.0,157.7245,157.771,157.6595,157.7524,2245.0
2021-08-13 14:30:00,169.86,170.04,169.86,169.98,3024.0,157.7338,157.901,157.7338,157.8452,3024.0
2021-08-13 14:35:00,169.97,169.97,169.86,169.86,2414.0,157.836,157.836,157.7338,157.7338,2414.0
2021-08-13 14:40:00,169.87,169.9,169.77,169.81,1134.0,157.7431,157.771,157.6502,157.6874,1134.0
2021-08-13 14:45:00,169.85,169.88,169.82,169.82,2892.0,157.7245,157.7524,157.6967,157.6967,2892.0
2021-08-13 14:50:00,169.76,169.85,169.76,169.76,1110.0,157.6409,157.7245,157.6409,157.6409,1110.0
2021-08-13 14:55:00,169.78,169.8,169.67,169.67,1023.0,157.6595,157.6781,157.5574,157.5574,1023.0
2021-08-13 15:00:00,169.66,169.8,169.65,169.78,2010.0,157.5481,157.6781,157.5388,157.6595,2010.0
2021-08-13 15:05:00,169.78,169.86,169.78,169.81,1922.0,157.6595,157.7338,157.6595,157.6874,1922.0
2021-08-13 15:10:00,169.79,169.81,169.69,169.72,4321.0,157.6688,157.6874,157.5759,157.6038,4321.0
2021-08-13 15:15:00,169.73,169.73,169.65,169.66,1002.0,157.6131,157.6131,157.5388,157.5481,1002.0
2021-08-13 15:20:00,169.65,169.69,169.64,169.69,3570.0,157.5388,157.5759,157.5295,157.5759,3570.0
2021-08-13 15:25:00,169.67,169.72,169.64,169.64,4221.0,157.5574,157.6038,157.5295,157.5295,4221.0
2021-08-13 15:30:00,169.64,169.75,169.63,169.71,6936.0,157.5295,157.6317,157.5202,157.5945,6936.0
2021-08-13 15:35:00,169.73,169.78,169.65,169.7,7920.0,157.6131,157.6595,157.5388,157.5852,7920.0
2021-08-13 15:40:00,169.74,169.74,169.6,169.69,5256.0,157.6224,157.6224,157.4924,157.5759,5256.0
2021-08-13 15:45:00,169.67,169.81,169.58,169.58,11672.0,157.5574,157.6874,157.4738,157.4738,11672.0
2021-08-13 15:50:00,169.66,169.75,169.55,169.6,10932.0,157.5481,157.6317,157.4459,157.4924,10932.0
2021-08-13 15:55:00,169.58,169.84,169.53,169.76,37251.0,157.4738,157.7152,157.4274,157.6409,37251.0
2021-08-16 09:30:00,169.29,169.29,168.2,168.2,4980.0,157.2045,157.2045,156.1923,156.1923,4980.0
2021-08-16 09:35:00,168.28,168.33,168.14,168.29,1879.0,156.2666,156.313,156.1366,156.2759,1879.0
2021-08-16 09:40:00,168.23,168.23,167.71,167.94,3241.0,156.2202,156.2202,155.7373,155.9509,3241.0
2021-08-16 09:45:00,168.03,168.03,167.66,167.99,2032.0,156.0345,156.0345,155.6909,155.9973,2032.0
2021-08-16 09:50:00,167.92,168.01,167.61,167.65,5531.0,155.9323,156.0159,155.6444,155.6816,5531.0
2021-08-16 09:55:00,167.76,167.98,167.73,167.73,4485.0,155.7837,155.988,155.7559,155.7559,4485.0
2021-08-16 10:00:00,167.73,167.97,167.63,167.83,5819.0,155.7559,155.9787,155.663,155.8487,5819.0
2021-08-16 10:05:00,167.83,168.39,167.83,168.39,4221.0,155.8487,156.3688,155.8487,156.3688,4221.0
2021-08-16 10:10:00,168.46,169.43,168.46,169.38,3734.0,156.4338,157.3345,156.4338,157.2881,3734.0
2021-08-16 10:15:00,169.24,169.27,169.08,169.08,918.0,157.1581,157.1859,157.0095,157.0095,918.0
2021-08-16 10:20:00,169.17,169.18,168.96,169.06,2569.0,157.0931,157.1024,156.8981,156.9909,2569.0
2021-08-16 10:25:00,169.06,169.12,168.84,169.07,9351.0,156.9909,157.0466,156.7866,157.0002,9351.0
2021-08-16 10:30:00,169.06,169.35,168.93,168.93,7028.0,156.9909,157.2602,156.8702,156.8702,7028.0
2021-08-16 10:35:00,168.99,169.17,168.89,169.14,3997.0,156.9259,157.0931,156.8331,157.0652,3997.0
2021-08-16 10:40:00,169.09,169.39,169.09,169.36,1335.0,157.0188,157.2974,157.0188,157.2695,1335.0
2021-08-16 10:45:00,169.31,169.57,169.31,169.57,2224.0,157.2231,157.4645,157.2231,157.4645,2224.0
2021-08-16 10:50:00,169.5,169.5,169.1,169.1,4511.0,157.3995,157.3995,157.0281,157.0281,4511.0
2021-08-16 10:55:00,169.1,169.14,168.83,169.04,2932.0,157.0281,157.0652,156.7773,156.9723,2932.0
2021-08-16 11:00:00,168.97,169.11,168.8,168.99,4801.0,156.9073,157.0374,156.7495,156.9259,4801.0
2021-08-16 11:05:00,168.94,168.97,168.81,168.81,2757.0,156.8795,156.9073,156.7588,156.7588,2757.0
2021-08-16 11:10:00,168.88,169.04,168.88,169.03,2103.0,156.8238,156.9723,156.8238,156.9631,2103.0
2021-08-16 11:15:00,169.03,169.27,168.99,169.27,4583.0,156.9631,157.1859,156.9259,157.1859,4583.0
2021-08-16 11:20:00,169.48,169.48,169.34,169.41,1916.0,157.3809,157.3809,157.2509,157.3159,1916.0
2021-08-16 11:25:00,169.44,169.46,169.34,169.34,1800.0,157.3438,157.3624,157.2509,157.2509,1800.0
2021-08-16 11:30:00,169.56,169.6,169.51,169.51,1800.0,157.4552,157.4924,157.4088,157.4088,1800.0
2021-08-16 11:35:00,169.54,169.54,169.26,169.33,2434.0,157.4367,157.4367,157.1766,157.2416,2434.0
2021-08-16 11:40:00,169.28,169.28,169.15,169.22,1702.0,157.1952,157.1952,157.0745,157.1395,1702.0
2021-08-16 11:45:00,169.36,169.36,169.21,169.24,1355.0,157.2695,157.2695,157.1302,157.1581,1355.0
2021-08-16 11:50:00,169.25,169.36,169.24,169.36,1481.0,157.1674,157.2695,157.1581,157.2695,1481.0
2021-08-16 11:55:00,169.4,169.41,169.37,169.39,900.0,157.3066,157.3159,157.2788,157.2974,900.0
2021-08-16 12:00:00,169.33,169.33,169.2,169.21,1911.0,157.2416,157.2416,157.1209,157.1302,1911.0
2021-08-16 12:05:00,169.27,169.34,169.23,169.29,2355.0,157.1859,157.2509,157.1488,157.2045,2355.0
2021-08-16 12:10:00,169.28,169.4,169.21,169.4,3044.0,157.1952,157.3066,157.1302,157.3066,3044.0
2021-08-16 12:15:00,169.41,169.41,169.26,169.34,1002.0,157.3159,157.3159,157.1766,157.2509,1002.0
2021-08-16 12:20:00,169.38,169.57,169.36,169.53,3441.0,157.2881,157.4645,157.2695,157.4274,3441.0
2021-08-16 12:25:00,169.59,169.62,169.5,169.51,2830.0,157.4831,157.5109,157.3995,157.4088,2830.0
2021-08-16 12:30:00,169.57,169.57,169.38,169.4,1686.0,157.4645,157.4645,157.2881,157.3066,1686.0
2021-08-16 12:35:00,169.41,169.54,169.39,169.49,700.0,157.3159,157.4367,157.2974,157.3902,700.0
2021-08-16 12:40:00,169.56,169.69,169.56,169.67,1300.0,157.4552,157.5759,157.4552,157.5574,1300.0
2021-08-16 12:45:00,169.65,169.67,169.65,169.67,855.0,157.5388,157.5574,157.5388,157.5574,855.0
2021-08-16 12:50:00,169.64,169.69,169.62,169.62,1512.0,157.5295,157.5759,157.5109,157.5109,1512.0
2021-08-16 12:55:00,169.63,169.68,169.62,169.63,3113.0,157.5202,157.5667,157.5109,157.5202,3113.0
2021-08-16 13:00:00,169.56,169.58,169.5,169.55,2081.0,157.4552,157.4738,157.3995,157.4459,2081.0
2021-08-16 13:05:00,169.55,169.69,169.55,169.63,1916.0,157.4459,157.5759,157.4459,157.5202,1916.0
2021-08-16 13:10:00,169.63,169.64,169.6,169.64,1501.0,157.5202,157.5295,157.4924,157.5295,1501.0
2021-08-16 13:15:00,169.65,169.68,169.61,169.66,12902.0,157.5388,157.5667,157.5017,157.5481,12902.0
2021-08-16 13:20:00,169.67,169.67,169.54,169.54,1531.0,157.5574,157.5574,157.4367,157.4367,1531.0
2021-08-16 13:25:00,169.59,169.66,169.55,169.58,1659.0,157.4831,157.5481,157.4459,157.4738,1659.0
2021-08-16 13:30:00,169.56,169.57,169.45,169.51,3959.0,157.4552,157.4645,157.3531,157.4088,3959.0
2021-08-16 13:35:00,169.48,169.48,169.38,169.39,1116.0,157.3809,157.3809,157.2881,157.2974,1116.0
2021-08-16 13:40:00,169.39,169.39,169.28,169.3,1238.0,157.2974,157.2974,157.1952,157.2138,1238.0
2021-08-16 13:45:00,169.25,169.25,169.09,169.11,3210.0,157.1674,157.1674,157.0188,157.0374,3210.0
2021-08-16 13:50:00,169.1,169.18,169.05,169.18,1402.0,157.0281,157.1024,156.9816,157.1024,1402.0
2021-08-16 13:55:00,169.21,169.25,169.16,169.25,1212.0,157.1302,157.1674,157.0838,157.1674,1212.0
2021-08-16 14:00:00,169.25,169.31,169.21,169.21,2494.0,157.1674,157.2231,157.1302,157.1302,2494.0
2021-08-16 14:05:00,169.23,169.24,169.13,169.19,3502.0,157.1488,157.1581,157.0559,157.1116,3502.0
2021-08-16 14:10:00,169.17,169.21,169.16,169.21,4958.0,157.0931,157.1302,157.0838,157.1302,4958.0
2021-08-16 14:15:00,169.18,169.31,169.17,169.23,7456.0,157.1024,157.2231,157.0931,157.1488,7456.0
2021-08-16 14:20:00,169.19,169.24,169.16,169.16,2452.0,157.1116,157.1581,157.0838,157.0838,2452.0
2021-08-16 14:25:00,169.21,169.29,169.2,169.2,2227.0,157.1302,157.2045,157.1209,157.1209,2227.0
2021-08-16 14:30:00,169.25,169.35,169.23,169.35,1816.0,157.1674,157.2602,157.1488,157.2602,1816.0
2021-08-16 14:35:00,169.36,169.41,169.29,169.35,3189.0,157.2695,157.3159,157.2045,157.2602,3189.0
2021-08-16 14:40:00,169.38,169.53,169.38,169.53,1300.0,157.2881,157.4274,157.2881,157.4274,1300.0
2021-08-16 14:45:00,169.5,169.61,169.49,169.56,2466.0,157.3995,157.5017,157.3902,157.4552,2466.0
2021-08-16 14:50:00,169.56,169.7,169.56,169.67,3708.0,157.4552,157.5852,157.4552,157.5574,3708.0
2021-08-16 14:55:00,169.67,169.69,169.54,169.54,3288.0,157.5574,157.5759,157.4367,157.4367,3288.0
2021-08-16 15:00:00,169.52,169.52,169.39,169.47,2708.0,157.4181,157.4181,157.2974,157.3717,2708.0
2021-08-16 15:05:00,169.48,169.48,169.35,169.36,2204.0,157.3809,157.3809,157.2602,157.2695,2204.0
2021-08-16 15:10:00,169.37,169.39,169.33,169.36,1901.0,157.2788,157.2974,157.2416,157.2695,1901.0
2021-08-16 15:15:00,169.36,169.46,169.36,169.46,2650.0,157.2695,157.3624,157.2695,157.3624,2650.0
2021-08-16 15:20:00,169.47,169.54,169.39,169.41,3691.0,157.3717,157.4367,157.2974,157.3159,3691.0
2021-08-16 15:25:00,169.4,169.4,169.23,169.23,3073.0,157.3066,157.3066,157.1488,157.1488,3073.0
2021-08-16 15:30:00,169.2,169.38,169.15,169.31,10021.0,157.1209,157.2881,157.0745,157.2231,10021.0
2021-08-16 15:35:00,169.31,169.41,169.31,169.33,6998.0,157.2231,157.3159,157.2231,157.2416,6998.0
2021-08-16 15:40:00,169.31,169.32,169.2,169.26,7771.0,157.2231,157.2324,157.1209,157.1766,7771.0
2021-08-16 15:45:00,169.23,169.28,169.18,169.25,9085.0,157.1488,157.1952,157.1024,157.1674,9085.0
2021-08-16 15:50:00,169.24,169.33,169.16,169.22,16842.0,157.1581,157.2416,157.0838,157.1395,16842.0
2021-08-16 15:55:00,169.24,169.45,169.18,169.41,33345.0,157.1581,157.3531,157.1024,157.3159,33345.0
2021-08-17 09:30:00,168.37,168.46,167.73,167.76,11869.0,156.3502,156.4338,155.7559,155.7837,11869.0
2021-08-17 09:35:00,167.76,168.03,167.21,167.72,11240.0,155.7837,156.0345,155.273,155.7466,11240.0
2021-08-17 09:40:00,167.8,167.8,167.34,167.53,7801.0,155.8209,155.8209,155.3937,155.5701,7801.0
2021-08-17 09:45:00,167.53,167.54,166.94,166.94,5817.0,155.5701,155.5794,155.0223,155.0223,5817.0
2021-08-17 09:50:00,166.93,167.08,166.61,166.75,6541.0,155.013,155.1523,154.7158,154.8458,6541.0
2021-08-17 09:55:00,166.7,166.7,166.38,166.57,8873.0,154.7994,154.7994,154.5022,154.6787,8873.0
2021-08-17 10:00:00,166.55,166.82,166.2,166.34,5530.0,154.6601,154.9108,154.3351,154.4651,5530.0
2021-08-17 10:05:00,166.33,166.43,166.22,166.43,2255.0,154.4558,154.5487,154.3537,154.5487,2255.0
2021-08-17 10:10:00,166.49,166.66,166.39,166.46,7507.0,154.6044,154.7623,154.5115,154.5765,7507.0
2021-08-17 10:15:00,166.31,166.51,166.12,166.45,5733.0,154.4372,154.623,154.2608,154.5672,5733.0
2021-08-17 10:20:00,166.56,166.67,166.14,166.14,6451.0,154.6694,154.7715,154.2794,154.2794,6451.0
2021-08-17 10:25:00,166.3,166.36,166.23,166.3,1003.0,154.428,154.4837,154.363,154.428,1003.0
2021-08-17 10:30:00,166.4,166.4,166.09,166.11,2406.0,154.5208,154.5208,154.2329,154.2515,2406.0
2021-08-17 10:35:00,166.08,166.08,165.63,165.63,4615.0,154.2237,154.2237,153.8058,153.8058,4615.0
2021-08-17 10:40:00,165.61,165.76,165.51,165.55,1648.0,153.7872,153.9265,153.6944,153.7315,1648.0
2021-08-17 10:45:00,165.53,165.71,165.41,165.68,7652.0,153.7129,153.8801,153.6015,153.8522,7652.0
2021-08-17 10:50:00,165.8,165.95,165.76,165.8,2994.0,153.9637,154.1029,153.9265,153.9637,2994.0
2021-08-17 10:55:00,165.69,165.9,165.61,165.61,5891.0,153.8615,154.0565,153.7872,153.7872,5891.0
2021-08-17 11:00:00,165.68,165.7,165.57,165.7,4220.0,153.8522,153.8708,153.7501,153.8708,4220.0
2021-08-17 11:05:00,165.59,165.65,165.41,165.5,9064.0,153.7686,153.8244,153.6015,153.6851,9064.0
2021-08-17 11:10:00,165.46,165.64,165.35,165.4,16361.0,153.6479,153.8151,153.5458,153.5922,16361.0
2021-08-17 11:15:00,165.41,165.69,165.37,165.68,4663.0,153.6015,153.8615,153.5643,153.8522,4663.0
2021-08-17 11:20:00,165.75,165.78,165.68,165.72,3598.0,153.9172,153.9451,153.8522,153.8894,3598.0
2021-08-17 11:25:00,165.61,165.73,165.47,165.68,2148.0,153.7872,153.8986,153.6572,153.8522,2148.0
2021-08-17 11:30:00,165.65,165.92,165.51,165.9,5472.0,153.8244,154.0751,153.6944,154.0565,5472.0
2021-08-17 11:35:00,165.89,165.89,165.66,165.74,2847.0,154.0472,154.0472,153.8336,153.9079,2847.0
2021-08-17 11:40:00,165.71,165.82,165.64,165.74,2847.0,153.8801,153.9822,153.8151,153.9079,2847.0
2021-08-17 11:45:00,165.84,165.84,165.64,165.71,3458.0,154.0008,154.0008,153.8151,153.8801,3458.0
2021-08-17 11:50:00,165.67,165.8,165.61,165.77,4680.0,153.8429,153.9637,153.7872,153.9358,4680.0
2021-08-17 11:55:00,165.74,165.76,165.6,165.66,3980.0,153.9079,153.9265,153.7779,153.8336,3980.0
2021-08-17 12:00:00,165.66,165.7,165.55,165.65,3413.0,153.8336,153.8708,153.7315,153.8244,3413.0
2021-08-17 12:05:00,165.64,165.73,165.43,165.45,5841.0,153.8151,153.8986,153.6201,153.6386,5841.0
2021-08-17 12:10:00,165.45,165.46,165.38,165.38,2421.0,153.6386,153.6479,153.5736,153.5736,2421.0
2021-08-17 12:15:00,165.37,165.46,165.14,165.32,6865.0,153.5643,153.6479,153.3508,153.5179,6865.0
2021-08-17 12:20:00,165.28,165.43,165.28,165.4,2821.0,153.4808,153.6201,153.4808,153.5922,2821.0
2021-08-17 12:25:00,165.33,165.36,165.28,165.34,2959.0,153.5272,153.5551,153.4808,153.5365,2959.0
2021-08-17 12:30:00,165.35,165.35,165.08,165.18,4767.0,153.5458,153.5458,153.2951,153.3879,4767.0
2021-08-17 12:35:00,165.15,165.15,164.84,164.84,6296.0,153.3601,153.3601,153.0722,153.0722,6296.0
2021-08-17 12:40:00,164.84,164.89,164.63,164.73,6379.0,153.0722,153.1186,152.8772,152.97,6379.0
2021-08-17 12:45:00,164.75,164.75,164.47,164.52,6908.0,152.9886,152.9886,152.7286,152.775,6908.0
2021-08-17 12:50:00,164.51,164.52,164.39,164.43,3544.0,152.7657,152.775,152.6543,152.6915,3544.0
2021-08-17 12:55:00,164.38,164.46,164.34,164.44,4014.0,152.645,152.7193,152.6079,152.7007,4014.0
2021-08-17 13:00:00,164.46,164.65,164.41,164.48,5708.0,152.7193,152.8957,152.6729,152.7379,5708.0
2021-08-17 13:05:00,164.44,164.59,164.44,164.59,1552.0,152.7007,152.84,152.7007,152.84,1552.0
2021-08-17 13:10:00,164.63,164.82,164.59,164.74,2113.0,152.8772,153.0536,152.84,152.9793,2113.0
2021-08-17 13:15:00,164.75,164.76,164.6,164.61,3562.0,152.9886,152.9979,152.8493,152.8586,3562.0
2021-08-17 13:20:00,164.62,164.67,164.47,164.52,2506.0,152.8679,152.9143,152.7286,152.775,2506.0
2021-08-17 13:25:00,164.54,165.0,164.54,165.0,11118.0,152.7936,153.2208,152.7936,153.2208,11118.0
2021-08-17 13:30:00,164.97,165.04,164.85,164.89,3656.0,153.1929,153.2579,153.0815,153.1186,3656.0
2021-08-17 13:35:00,164.86,164.91,164.82,164.83,4387.0,153.0908,153.1372,153.0536,153.0629,4387.0
2021-08-17 13:40:00,164.84,164.96,164.74,164.93,12478.0,153.0722,153.1836,152.9793,153.1558,12478.0
2021-08-17 13:45:00,164.92,165.05,164.87,165.03,4104.0,153.1465,153.2672,153.1,153.2486,4104.0
2021-08-17 13:50:00,165.09,165.28,165.04,165.18,12833.0,153.3043,153.4808,153.2579,153.3879,12833.0
2021-08-17 13:55:00,165.2,165.35,165.2,165.28,7147.0,153.4065,153.5458,153.4065,153.4808,7147.0
2021-08-17 14:00:00,165.32,165.56,165.32,165.56,6072.0,153.5179,153.7408,153.5179,153.7408,6072.0
2021-08-17 14:05:00,165.55,165.61,165.51,165.55,4345.0,153.7315,153.7872,153.6944,153.7315,4345.0
2021-08-17 14:10:00,165.5,165.65,165.47,165.64,3404.0,153.6851,153.8244,153.6572,153.8151,3404.0
2021-08-17 14:15:00,165.61,165.75,165.61,165.64,6236.0,153.7872,153.9172,153.7872,153.8151,6236.0
2021-08-17 14:20:00,165.64,165.69,165.53,165.56,3719.0,153.8151,153.8615,153.7129,153.7408,3719.0
2021-08-17 14:25:00,165.56,165.58,165.38,165.41,7567.0,153.7408,153.7594,153.5736,153.6015,7567.0
2021-08-17 14:30:00,165.41,165.45,165.32,165.35,4712.0,153.6015,153.6386,153.5179,153.5458,4712.0
2021-08-17 14:35:00,165.35,165.36,165.24,165.24,2863.0,153.5458,153.5551,153.4436,153.4436,2863.0
2021-08-17 14:40:00,165.23,165.32,165.23,165.3,3322.0,153.4343,153.5179,153.4343,153.4993,3322.0
2021-08-17 14:45:00,165.35,165.52,165.35,165.51,2918.0,153.5458,153.7036,153.5458,153.6944,2918.0
2021-08-17 14:50:00,165.52,165.67,165.51,165.51,2981.0,153.7036,153.8429,153.6944,153.6944,2981.0
2021-08-17 14:55:00,165.53,165.78,165.53,165.74,4201.0,153.7129,153.9451,153.7129,153.9079,4201.0
2021-08-17 15:00:00,165.74,165.81,165.68,165.81,4518.0,153.9079,153.9729,153.8522,153.9729,4518.0
2021-08-17 15:05:00,165.77,165.9,165.72,165.86,3730.0,153.9358,154.0565,153.8894,154.0194,3730.0
2021-08-17 15:10:00,165.87,165.88,165.83,165.83,2200.0,154.0287,154.0379,153.9915,153.9915,2200.0
2021-08-17 15:15:00,165.83,165.88,165.68,165.88,4587.0,153.9915,154.0379,153.8522,154.0379,4587.0
2021-08-17 15:20:00,165.89,165.9,165.75,165.76,3276.0,154.0472,154.0565,153.9172,153.9265,3276.0
2021-08-17 15:25:00,165.79,165.99,165.76,165.95,4140.0,153.9544,154.1401,153.9265,154.1029,4140.0
2021-08-17 15:30:00,165.95,166.19,165.95,166.14,7671.0,154.1029,154.3258,154.1029,154.2794,7671.0
2021-08-17 15:35:00,166.13,166.31,166.13,166.27,10250.0,154.2701,154.4372,154.2701,154.4001,10250.0
2021-08-17 15:40:00,166.25,166.25,166.03,166.11,7170.0,154.3815,154.3815,154.1772,154.2515,7170.0
2021-08-17 15:45:00,166.11,166.15,165.94,166.15,21122.0,154.2515,154.2887,154.0937,154.2887,21122.0
2021-08-17 15:50:00,166.21,166.58,166.2,166.46,21804.0,154.3444,154.688,154.3351,154.5765,21804.0
2021-08-17 15:55:00,166.5,166.63,166.5,166.63,36530.0,154.6137,154.7344,154.6137,154.7344,36530.0
2021-08-18 09:30:00,165.96,165.96,165.54,165.56,6565.0,154.1122,154.1122,153.7222,153.7408,6565.0
2021-08-18 09:35:00,165.7,165.73,165.59,165.62,3604.0,153.8708,153.8986,153.7686,153.7965,3604.0
2021-08-18 09:40:00,165.41,165.8,165.32,165.72,6331.0,153.6015,153.9637,153.5179,153.8894,6331.0
2021-08-18 09:45:00,165.71,165.77,165.38,165.44,3479.0,153.8801,153.9358,153.5736,153.6294,3479.0
2021-08-18 09:50:00,165.5,165.71,165.38,165.61,3620.0,153.6851,153.8801,153.5736,153.7872,3620.0
2021-08-18 09:55:00,165.67,165.99,165.67,165.94,2503.0,153.8429,154.1401,153.8429,154.0937,2503.0
2021-08-18 10:00:00,165.92,166.38,165.75,166.34,4713.0,154.0751,154.5022,153.9172,154.4651,4713.0
2021-08-18 10:05:00,166.28,166.34,165.98,166.16,1489.0,154.4094,154.4651,154.1308,154.298,1489.0
2021-08-18 10:10:00,166.23,166.55,166.23,166.55,2628.0,154.363,154.6601,154.363,154.6601,2628.0
2021-08-18 10:15:00,166.5,166.51,166.25,166.4,2254.0,154.6137,154.623,154.3815,154.5208,2254.0
2021-08-18 10:20:00,166.43,166.47,166.31,166.37,1012.0,154.5487,154.5858,154.4372,154.493,1012.0
2021-08-18 10:25:00,166.37,166.39,166.21,166.21,1600.0,154.493,154.5115,154.3444,154.3444,1600.0
2021-08-18 10:30:00,166.2,166.49,166.12,166.18,2408.0,154.3351,154.6044,154.2608,154.3165,2408.0
2021-08-18 10:35:00,166.18,166.18,165.87,165.87,2000.0,154.3165,154.3165,154.0287,154.0287,2000.0
2021-08-18 10:40:00,165.87,166.0,165.77,165.95,2274.0,154.0287,154.1494,153.9358,154.1029,2274.0
2021-08-18 10:45:00,165.93,166.16,165.93,166.0,2400.0,154.0844,154.298,154.0844,154.1494,2400.0
2021-08-18 10:50:00,166.1,166.19,165.86,165.93,2028.0,154.2422,154.3258,154.0194,154.0844,2028.0
2021-08-18 10:55:00,165.85,165.97,165.76,165.97,1421.0,154.0101,154.1215,153.9265,154.1215,1421.0
2021-08-18 11:00:00,165.9,165.99,165.74,165.92,2788.0,154.0565,154.1401,153.9079,154.0751,2788.0
2021-08-18 11:05:00,165.96,166.07,165.93,165.96,2659.0,154.1122,154.2144,154.0844,154.1122,2659.0
2021-08-18 11:10:00,166.0,166.08,165.6,165.7,4493.0,154.1494,154.2237,153.7779,153.8708,4493.0
2021-08-18 11:15:00,165.68,165.68,165.43,165.62,1424.0,153.8522,153.8522,153.6201,153.7965,1424.0
2021-08-18 11:20:00,165.59,165.76,165.58,165.73,1300.0,153.7686,153.9265,153.7594,153.8986,1300.0
2021-08-18 11:25:00,165.77,165.81,165.69,165.81,1967.0,153.9358,153.9729,153.8615,153.9729,1967.0
2021-08-18 11:30:00,165.81,165.81,165.64,165.73,1402.0,153.9729,153.9729,153.8151,153.8986,1402.0
2021-08-18 11:35:00,165.68,165.8,165.68,165.8,1200.0,153.8522,153.9637,153.8522,153.9637,1200.0
2021-08-18 11:40:00,165.78,165.92,165.75,165.87,2287.0,153.9451,154.0751,153.9172,154.0287,2287.0
2021-08-18 11:45:00,165.89,165.98,165.74,165.75,2400.0,154.0472,154.1308,153.9079,153.9172,2400.0
2021-08-18 11:50:00,165.73,165.88,165.71,165.86,1500.0,153.8986,154.0379,153.8801,154.0194,1500.0
2021-08-18 11:55:00,165.73,165.82,165.71,165.76,1600.0,153.8986,153.9822,153.8801,153.9265,1600.0
2021-08-18 12:00:00,165.77,165.8,165.7,165.78,2086.0,153.9358,153.9637,153.8708,153.9451,2086.0
2021-08-18 12:05:00,165.8,165.86,165.72,165.78,3651.0,153.9637,154.0194,153.8894,153.9451,3651.0
2021-08-18 12:10:00,165.7,165.84,165.7,165.84,2119.0,153.8708,154.0008,153.8708,154.0008,2119.0
2021-08-18 12:15:00,165.84,165.86,165.75,165.75,2310.0,154.0008,154.0194,153.9172,153.9172,2310.0
2021-08-18 12:20:00,165.78,165.8,165.62,165.68,2543.0,153.9451,153.9637,153.7965,153.8522,2543.0
2021-08-18 12:25:00,165.61,165.63,165.52,165.57,2226.0,153.7872,153.8058,153.7036,153.7501,2226.0
2021-08-18 12:30:00,165.48,165.49,165.39,165.39,1100.0,153.6665,153.6758,153.5829,153.5829,1100.0
2021-08-18 12:35:00,165.36,165.38,165.3,165.3,1628.0,153.5551,153.5736,153.4993,153.4993,1628.0
2021-08-18 12:40:00,165.27,165.36,165.23,165.32,1671.0,153.4715,153.5551,153.4343,153.5179,1671.0
2021-08-18 12:45:00,165.33,165.46,165.32,165.45,1337.0,153.5272,153.6479,153.5179,153.6386,1337.0
2021-08-18 12:50:00,165.55,165.66,165.54,165.62,2311.0,153.7315,153.8336,153.7222,153.7965,2311.0
2021-08-18 12:55:00,165.58,165.73,165.58,165.73,902.0,153.7594,153.8986,153.7594,153.8986,902.0
2021-08-18 13:00:00,165.76,165.76,165.54,165.69,12396.0,153.9265,153.9265,153.7222,153.8615,12396.0
2021-08-18 13:05:00,165.72,165.82,165.63,165.76,2979.0,153.8894,153.9822,153.8058,153.9265,2979.0
2021-08-18 13:10:00,165.8,165.84,165.77,165.84,1567.0,153.9637,154.0008,153.9358,154.0008,1567.0
2021-08-18 13:15:00,165.79,165.79,165.66,165.67,4189.0,153.9544,153.9544,153.8336,153.8429,4189.0
2021-08-18 13:20:00,165.7,165.75,165.66,165.66,3302.0,153.8708,153.9172,153.8336,153.8336,3302.0
2021-08-18 13:25:00,165.63,165.69,165.54,165.55,3360.0,153.8058,153.8615,153.7222,153.7315,3360.0
2021-08-18 13:30:00,165.56,165.7,165.49,165.68,6262.0,153.7408,153.8708,153.6758,153.8522,6262.0
2021-08-18 13:35:00,165.74,165.78,165.71,165.74,2635.0,153.9079,153.9451,153.8801,153.9079,2635.0
2021-08-18 13:40:00,165.81,165.85,165.77,165.81,1614.0,153.9729,154.0101,153.9358,153.9729,1614.0
2021-08-18 13:45:00,165.87,165.92,165.81,165.86,2140.0,154.0287,154.0751,153.9729,154.0194,2140.0
2021-08-18 13:50:00,165.87,165.9,165.86,165.87,500.0,154.0287,154.0565,154.0194,154.0287,500.0
2021-08-18 13:55:00,165.95,165.95,165.85,165.87,1128.0,154.1029,154.1029,154.0101,154.0287,1128.0
2021-08-18 14:00:00,165.89,165.97,165.87,165.91,1517.0,154.0472,154.1215,154.0287,154.0658,1517.0
2021-08-18 14:05:00,166.05,166.13,166.05,166.07,2479.0,154.1958,154.2701,154.1958,154.2144,2479.0
2021-08-18 14:10:00,166.1,166.13,165.58,165.67,6153.0,154.2422,154.2701,153.7594,153.8429,6153.0
2021-08-18 14:15:00,165.72,165.72,165.2,165.36,2177.0,153.8894,153.8894,153.4065,153.5551,2177.0
2021-08-18 14:20:00,165.46,165.46,165.25,165.35,3454.0,153.6479,153.6479,153.4529,153.5458,3454.0
2021-08-18 14:25:00,165.34,165.49,165.28,165.49,2423.0,153.5365,153.6758,153.4808,153.6758,2423.0
2021-08-18 14:30:00,165.47,165.5,165.39,165.46,3242.0,153.6572,153.6851,153.5829,153.6479,3242.0
2021-08-18 14:35:00,165.51,165.52,165.36,165.36,2275.0,153.6944,153.7036,153.5551,153.5551,2275.0
2021-08-18 14:40:00,165.33,165.34,165.21,165.23,1951.0,153.5272,153.5365,153.4158,153.4343,1951.0
2021-08-18 14:45:00,165.21,165.25,165.14,165.25,1852.0,153.4158,153.4529,153.3508,153.4529,1852.0
2021-08-18 14:50:00,165.18,165.23,165.07,165.14,2825.0,153.3879,153.4343,153.2858,153.3508,2825.0
2021-08-18 14:55:00,165.19,165.33,165.19,165.24,1321.0,153.3972,153.5272,153.3972,153.4436,1321.0
2021-08-18 15:00:00,165.27,165.27,165.11,165.11,2391.0,153.4715,153.4715,153.3229,153.3229,2391.0
2021-08-18 15:05:00,165.12,165.34,165.12,165.24,3395.0,153.3322,153.5365,153.3322,153.4436,3395.0
2021-08-18 15:10:00,165.22,165.36,165.22,165.29,2526.0,153.4251,153.5551,153.4251,153.4901,2526.0
2021-08-18 15:15:00,165.28,165.46,165.27,165.46,3107.0,153.4808,153.6479,153.4715,153.6479,3107.0
2021-08-18 15:20:00,165.43,165.46,165.37,165.38,1602.0,153.6201,153.6479,153.5643,153.5736,1602.0
2021-08-18 15:25:00,165.35,165.35,165.07,165.08,5085.0,153.5458,153.5458,153.2858,153.2951,5085.0
2021-08-18 15:30:00,165.05,165.06,164.76,164.76,7022.0,153.2672,153.2765,152.9979,152.9979,7022.0
2021-08-18 15:35:00,164.74,164.84,164.69,164.75,6129.0,152.9793,153.0722,152.9329,152.9886,6129.0
2021-08-18 15:40:00,164.78,165.13,164.72,165.08,49638.0,153.0165,153.3415,152.9608,153.2951,49638.0
2021-08-18 15:45:00,165.14,165.18,164.7,164.72,10792.0,153.3508,153.3879,152.9422,152.9608,10792.0
2021-08-18 15:50:00,164.72,164.94,164.61,164.87,27571.0,152.9608,153.165,152.8586,153.1,27571.0
2021-08-18 15:55:00,164.85,164.85,164.4,164.49,83937.0,153.0815,153.0815,152.6636,152.7472,83937.0
2021-08-19 09:30:00,162.77,162.94,162.32,162.44,15768.0,151.15,151.3078,150.7321,150.8435,15768.0
2021-08-19 09:35:00,162.65,163.44,162.51,163.01,11745.0,151.0385,151.7721,150.9085,151.3728,11745.0
2021-08-19 09:40:00,162.92,163.31,162.57,163.05,9626.0,151.2893,151.6514,150.9642,151.41,9626.0
2021-08-19 09:45:00,163.08,163.58,162.78,162.78,6651.0,151.4378,151.9021,151.1592,151.1592,6651.0
2021-08-19 09:50:00,162.86,163.5,162.84,163.5,6783.0,151.2335,151.8278,151.215,151.8278,6783.0
2021-08-19 09:55:00,163.44,163.77,163.17,163.17,8989.0,151.7721,152.0786,151.5214,151.5214,8989.0
2021-08-19 10:00:00,163.03,163.48,162.94,163.34,4100.0,151.3914,151.8093,151.3078,151.6793,4100.0
2021-08-19 10:05:00,163.32,163.42,162.93,163.11,3819.0,151.6607,151.7536,151.2985,151.4657,3819.0
2021-08-19 10:10:00,163.17,163.24,162.71,163.16,4100.0,151.5214,151.5864,151.0942,151.5121,4100.0
2021-08-19 10:15:00,163.21,163.26,162.93,163.26,2030.0,151.5585,151.605,151.2985,151.605,2030.0
2021-08-19 10:20:00,163.22,163.26,163.11,163.11,2407.0,151.5678,151.605,151.4657,151.4657,2407.0
2021-08-19 10:25:00,163.1,163.19,162.9,162.94,7203.0,151.4564,151.54,151.2707,151.3078,7203.0
2021-08-19 10:30:00,162.77,162.91,162.51,162.51,4057.0,151.15,151.28,150.9085,150.9085,4057.0
2021-08-19 10:35:00,162.61,162.61,162.27,162.33,2565.0,151.0014,151.0014,150.6857,150.7414,2565.0
2021-08-19 10:40:00,162.13,162.23,161.61,161.66,14367.0,150.5556,150.6485,150.0728,150.1192,14367.0
2021-08-19 10:45:00,161.71,162.01,161.44,161.87,11248.0,150.1656,150.4442,149.9149,150.3142,11248.0
2021-08-19 10:50:00,161.78,162.45,161.78,162.43,5355.0,150.2306,150.8528,150.2306,150.8342,5355.0
2021-08-19 10:55:00,162.48,162.85,162.48,162.77,2799.0,150.8807,151.2242,150.8807,151.15,2799.0
2021-08-19 11:00:00,162.77,162.97,162.56,162.85,2821.0,151.15,151.3357,150.955,151.2242,2821.0
2021-08-19 11:05:00,162.71,162.71,162.47,162.53,2460.0,151.0942,151.0942,150.8714,150.9271,2460.0
2021-08-19 11:10:00,162.48,162.53,162.09,162.19,4681.0,150.8807,150.9271,150.5185,150.6114,4681.0
2021-08-19 11:15:00,162.23,162.26,162.04,162.26,2107.0,150.6485,150.6764,150.4721,150.6764,2107.0
2021-08-19 11:20:00,162.28,162.39,162.13,162.13,1675.0,150.6949,150.7971,150.5556,150.5556,1675.0
2021-08-19 11:25:00,162.1,162.29,161.89,161.89,4724.0,150.5278,150.7042,150.3328,150.3328,4724.0
2021-08-19 11:30:00,161.93,162.34,161.82,162.29,3066.0,150.3699,150.7507,150.2678,150.7042,3066.0
2021-08-19 11:35:00,162.22,162.26,161.97,161.97,5485.0,150.6392,150.6764,150.4071,150.4071,5485.0
2021-08-19 11:40:00,161.88,162.32,161.88,162.32,12106.0,150.3235,150.7321,150.3235,150.7321,12106.0
2021-08-19 11:45:00,162.37,162.66,162.36,162.59,3508.0,150.7785,151.0478,150.7692,150.9828,3508.0
2021-08-19 11:50:00,162.62,162.81,162.54,162.74,3059.0,151.0107,151.1871,150.9364,151.1221,3059.0
2021-08-19 11:55:00,162.76,162.76,162.54,162.56,8049.0,151.1407,151.1407,150.9364,150.955,8049.0
2021-08-19 12:00:00,162.57,162.71,162.5,162.5,5034.0,150.9642,151.0942,150.8992,150.8992,5034.0
2021-08-19 12:05:00,162.54,162.54,162.14,162.19,3458.0,150.9364,150.9364,150.5649,150.6114,3458.0
2021-08-19 12:10:00,162.19,162.45,162.19,162.3,13617.0,150.6114,150.8528,150.6114,150.7135,13617.0
2021-08-19 12:15:00,162.31,162.37,162.3,162.34,4429.0,150.7228,150.7785,150.7135,150.7507,4429.0
2021-08-19 12:20:00,162.33,162.51,162.24,162.37,3956.0,150.7414,150.9085,150.6578,150.7785,3956.0
2021-08-19 12:25:00,162.41,162.41,162.24,162.36,3065.0,150.8157,150.8157,150.6578,150.7692,3065.0
2021-08-19 12:30:00,162.37,162.37,162.23,162.23,1888.0,150.7785,150.7785,150.6485,150.6485,1888.0
2021-08-19 12:35:00,162.17,162.34,162.12,162.28,4504.0,150.5928,150.7507,150.5464,150.6949,4504.0
2021-08-19 12:40:00,162.31,162.45,162.3,162.39,4424.0,150.7228,150.8528,150.7135,150.7971,4424.0
2021-08-19 12:45:00,162.38,162.39,162.24,162.3,2302.0,150.7878,150.7971,150.6578,150.7135,2302.0
2021-08-19 12:50:00,162.34,162.49,162.27,162.46,3197.0,150.7507,150.8899,150.6857,150.8621,3197.0
2021-08-19 12:55:00,162.46,162.66,162.4,162.58,3930.0,150.8621,151.0478,150.8064,150.9735,3930.0
2021-08-19 13:00:00,162.51,162.56,162.24,162.29,1931.0,150.9085,150.955,150.6578,150.7042,1931.0
2021-08-19 13:05:00,162.17,162.17,161.81,161.84,3235.0,150.5928,150.5928,150.2585,150.2864,3235.0
2021-08-19 13:10:00,161.84,162.02,161.84,162.01,4656.0,150.2864,150.4535,150.2864,150.4442,4656.0
2021-08-19 13:15:00,162.0,162.07,161.94,162.07,3036.0,150.4349,150.4999,150.3792,150.4999,3036.0
2021-08-19 13:20:00,162.06,162.1,161.93,162.03,2300.0,150.4906,150.5278,150.3699,150.4628,2300.0
2021-08-19 13:25:00,161.95,161.95,161.58,161.62,2702.0,150.3885,150.3885,150.0449,150.0821,2702.0
2021-08-19 13:30:00,161.63,161.69,161.51,161.56,3191.0,150.0913,150.1471,149.9799,150.0263,3191.0
2021-08-19 13:35:00,161.58,161.61,161.49,161.6,2205.0,150.0449,150.0728,149.9613,150.0635,2205.0
2021-08-19 13:40:00,161.66,161.79,161.59,161.67,3355.0,150.1192,150.2399,150.0542,150.1285,3355.0
2021-08-19 13:45:00,161.67,161.71,161.61,161.71,2844.0,150.1285,150.1656,150.0728,150.1656,2844.0
2021-08-19 13:50:00,161.69,161.72,161.55,161.55,2373.0,150.1471,150.1749,150.0171,150.0171,2373.0
2021-08-19 13:55:00,161.51,161.52,161.37,161.41,5710.0,149.9799,149.9892,149.8499,149.887,5710.0
2021-08-19 14:00:00,161.4,161.6,161.4,161.42,5960.0,149.8778,150.0635,149.8778,149.8963,5960.0
2021-08-19 14:05:00,161.43,161.57,161.4,161.52,2612.0,149.9056,150.0356,149.8778,149.9892,2612.0
2021-08-19 14:10:00,161.55,161.69,161.45,161.54,3620.0,150.0171,150.1471,149.9242,150.0078,3620.0
2021-08-19 14:15:00,161.52,161.63,161.49,161.6,3089.0,149.9892,150.0913,149.9613,150.0635,3089.0
2021-08-19 14:20:00,161.59,161.62,161.42,161.56,4918.0,150.0542,150.0821,149.8963,150.0263,4918.0
2021-08-19 14:25:00,161.62,161.74,161.33,161.5,12930.0,150.0821,150.1935,149.8128,149.9706,12930.0
2021-08-19 14:30:00,161.4,161.42,161.1,161.29,8410.0,149.8778,149.8963,149.5992,149.7756,8410.0
2021-08-19 14:35:00,161.4,161.43,161.26,161.31,9879.0,149.8778,149.9056,149.7478,149.7942,9879.0
2021-08-19 14:40:00,161.28,161.29,161.14,161.19,6124.0,149.7663,149.7756,149.6363,149.6828,6124.0
2021-08-19 14:45:00,161.25,161.35,161.12,161.32,5704.0,149.7385,149.8313,149.6178,149.8035,5704.0
2021-08-19 14:50:00,161.29,161.46,161.16,161.41,7000.0,149.7756,149.9335,149.6549,149.887,7000.0
2021-08-19 14:55:00,161.4,161.5,161.35,161.42,14147.0,149.8778,149.9706,149.8313,149.8963,14147.0
2021-08-19 15:00:00,161.44,161.6,161.41,161.43,9383.0,149.9149,150.0635,149.887,149.9056,9383.0
2021-08-19 15:05:00,161.41,161.45,161.35,161.37,12542.0,149.887,149.9242,149.8313,149.8499,12542.0
2021-08-19 15:10:00,161.39,161.46,161.25,161.27,14733.0,149.8685,149.9335,149.7385,149.757,14733.0
2021-08-19 15:15:00,161.27,161.43,161.26,161.43,10210.0,149.757,149.9056,149.7478,149.9056,10210.0
2021-08-19 15:20:00,161.41,161.69,161.39,161.64,10517.0,149.887,150.1471,149.8685,150.1006,10517.0
2021-08-19 15:25:00,161.61,161.86,161.59,161.83,7665.0,150.0728,150.3049,150.0542,150.2771,7665.0
2021-08-19 15:30:00,161.82,161.88,161.62,161.79,15726.0,150.2678,150.3235,150.0821,150.2399,15726.0
2021-08-19 15:35:00,161.83,161.83,161.64,161.65,11180.0,150.2771,150.2771,150.1006,150.1099,11180.0
2021-08-19 15:40:00,161.64,161.66,161.34,161.43,19657.0,150.1006,150.1192,149.822,149.9056,19657.0
2021-08-19 15:45:00,161.4,161.4,161.11,161.34,20675.0,149.8778,149.8778,149.6085,149.822,20675.0
2021-08-19 15:50:00,161.35,161.54,161.11,161.21,29493.0,149.8313,150.0078,149.6085,149.7013,29493.0
2021-08-19 15:55:00,161.19,161.2,160.94,161.09,67625.0,149.6828,149.692,149.4506,149.5899,67625.0
2021-08-20 09:30:00,161.42,161.96,161.35,161.96,46153.0,149.8963,150.3978,149.8313,150.3978,46153.0
2021-08-20 09:35:00,161.89,162.2,161.89,162.06,10069.0,150.3328,150.6207,150.3328,150.4906,10069.0
2021-08-20 09:40:00,161.92,162.03,161.63,161.8,6197.0,150.3606,150.4628,150.0913,150.2492,6197.0
2021-08-20 09:45:00,161.86,162.43,161.85,162.26,8709.0,150.3049,150.8342,150.2956,150.6764,8709.0
2021-08-20 09:50:00,162.13,162.3,162.04,162.21,9784.0,150.5556,150.7135,150.4721,150.6299,9784.0
2021-08-20 09:55:00,162.2,162.53,162.07,162.21,4501.0,150.6207,150.9271,150.4999,150.6299,4501.0
2021-08-20 10:00:00,162.17,162.34,162.1,162.24,13609.0,150.5928,150.7507,150.5278,150.6578,13609.0
2021-08-20 10:05:00,162.03,162.03,161.51,161.51,2202.0,150.4628,150.4628,149.9799,149.9799,2202.0
2021-08-20 10:10:00,161.52,161.58,161.19,161.33,3638.0,149.9892,150.0449,149.6828,149.8128,3638.0
2021-08-20 10:15:00,161.11,161.21,160.87,161.2,3011.0,149.6085,149.7013,149.3856,149.692,3011.0
2021-08-20 10:20:00,161.23,161.42,161.18,161.24,5647.0,149.7199,149.8963,149.6735,149.7292,5647.0
2021-08-20 10:25:00,161.11,161.2,160.61,160.73,22431.0,149.6085,149.692,149.1442,149.2556,22431.0
2021-08-20 10:30:00,160.72,160.81,160.47,160.71,12811.0,149.2463,149.3299,149.0142,149.237,12811.0
2021-08-20 10:35:00,160.7,160.74,160.51,160.52,10413.0,149.2277,149.2649,149.0513,149.0606,10413.0
2021-08-20 10:40:00,160.47,160.54,160.31,160.37,10280.0,149.0142,149.0792,148.8656,148.9213,10280.0
2021-08-20 10:45:00,160.37,160.79,160.37,160.74,9766.0,148.9213,149.3113,148.9213,149.2649,9766.0
2021-08-20 10:50:00,160.78,160.81,160.61,160.76,5815.0,149.302,149.3299,149.1442,149.2835,5815.0
2021-08-20 10:55:00,160.75,160.76,160.38,160.38,5191.0,149.2742,149.2835,148.9306,148.9306,5191.0
2021-08-20 11:00:00,160.38,160.46,160.28,160.28,4460.0,148.9306,149.0049,148.8377,148.8377,4460.0
2021-08-20 11:05:00,160.3,160.52,160.28,160.52,4837.0,148.8563,149.0606,148.8377,149.0606,4837.0
2021-08-20 11:10:00,160.48,160.67,160.32,160.37,7553.0,149.0234,149.1999,148.8749,148.9213,7553.0
2021-08-20 11:15:00,160.33,160.33,160.18,160.24,5550.0,148.8842,148.8842,148.7449,148.8006,5550.0
2021-08-20 11:20:00,160.28,160.36,160.14,160.21,4999.0,148.8377,148.912,148.7077,148.7727,4999.0
2021-08-20 11:25:00,160.21,160.25,159.89,159.9,5642.0,148.7727,148.8099,148.4756,148.4848,5642.0
2021-08-20 11:30:00,159.9,160.19,159.87,160.1,4716.0,148.4848,148.7541,148.457,148.6706,4716.0
2021-08-20 11:35:00,160.1,160.19,159.94,160.02,6333.0,148.6706,148.7541,148.522,148.5963,6333.0
2021-08-20 11:40:00,160.06,160.29,160.05,160.11,6897.0,148.6334,148.847,148.6241,148.6799,6897.0
2021-08-20 11:45:00,160.1,160.31,160.1,160.19,5132.0,148.6706,148.8656,148.6706,148.7541,5132.0
2021-08-20 11:50:00,160.21,160.6,160.17,160.55,5157.0,148.7727,149.1349,148.7356,149.0884,5157.0
2021-08-20 11:55:00,160.56,160.76,160.56,160.74,5466.0,149.0977,149.2835,149.0977,149.2649,5466.0
2021-08-20 12:00:00,160.72,160.83,160.64,160.78,4581.0,149.2463,149.3485,149.172,149.302,4581.0
2021-08-20 12:05:00,160.77,160.77,160.64,160.74,5250.0,149.2927,149.2927,149.172,149.2649,5250.0
2021-08-20 12:10:00,160.74,160.74,160.56,160.59,2698.0,149.2649,149.2649,149.0977,149.1256,2698.0
2021-08-20 12:15:00,160.56,160.59,160.44,160.51,5468.0,149.0977,149.1256,148.9863,149.0513,5468.0
2021-08-20 12:20:00,160.5,160.57,160.43,160.43,4180.0,149.042,149.107,148.977,148.977,4180.0
2021-08-20 12:25:00,160.41,160.48,160.3,160.48,4571.0,148.9584,149.0234,148.8563,149.0234,4571.0
2021-08-20 12:30:00,160.45,160.67,160.44,160.64,3828.0,148.9956,149.1999,148.9863,149.172,3828.0
2021-08-20 12:35:00,160.68,160.75,160.66,160.7,2341.0,149.2092,149.2742,149.1906,149.2277,2341.0
2021-08-20 12:40:00,160.71,160.98,160.68,160.95,3421.0,149.237,149.4877,149.2092,149.4599,3421.0
2021-08-20 12:45:00,160.96,161.0,160.86,160.89,3249.0,149.4692,149.5063,149.3763,149.4042,3249.0
2021-08-20 12:50:00,160.86,161.0,160.84,161.0,3846.0,149.3763,149.5063,149.3577,149.5063,3846.0
2021-08-20 12:55:00,161.03,161.08,160.91,160.97,7223.0,149.5342,149.5806,149.4227,149.4785,7223.0
2021-08-20 13:00:00,160.98,161.15,160.97,161.15,2600.0,149.4877,149.6456,149.4785,149.6456,2600.0
2021-08-20 13:05:00,161.19,161.25,161.07,161.07,6000.0,149.6828,149.7385,149.5713,149.5713,6000.0
2021-08-20 13:10:00,161.04,161.04,160.87,160.88,2786.0,149.5435,149.5435,149.3856,149.3949,2786.0
2021-08-20 13:15:00,160.87,160.95,160.83,160.93,2006.0,149.3856,149.4599,149.3485,149.4413,2006.0
2021-08-20 13:20:00,161.0,161.0,160.82,160.82,3324.0,149.5063,149.5063,149.3392,149.3392,3324.0
2021-08-20 13:25:00,160.81,160.93,160.78,160.88,3314.0,149.3299,149.4413,149.302,149.3949,3314.0
2021-08-20 13:30:00,160.93,160.96,160.87,160.88,2002.0,149.4413,149.4692,149.3856,149.3949,2002.0
2021-08-20 13:35:00,160.92,160.94,160.88,160.94,2100.0,149.432,149.4506,149.3949,149.4506,2100.0
2021-08-20 13:40:00,160.88,160.88,160.78,160.78,5062.0,149.3949,149.3949,149.302,149.302,5062.0
2021-08-20 13:45:00,160.78,160.79,160.64,160.64,4039.0,149.302,149.3113,149.172,149.172,4039.0
2021-08-20 13:50:00,160.59,160.67,160.57,160.67,6600.0,149.1256,149.1999,149.107,149.1999,6600.0
2021-08-20 13:55:00,160.66,160.68,160.57,160.59,3606.0,149.1906,149.2092,149.107,149.1256,3606.0
2021-08-20 14:00:00,160.61,160.68,160.54,160.55,6489.0,149.1442,149.2092,149.0792,149.0884,6489.0
2021-08-20 14:05:00,160.59,160.6,160.52,160.55,4597.0,149.1256,149.1349,149.0606,149.0884,4597.0
2021-08-20 14:10:00,160.54,160.64,160.54,160.54,9244.0,149.0792,149.172,149.0792,149.0792,9244.0
2021-08-20 14:15:00,160.53,160.63,160.51,160.58,3058.0,149.0699,149.1627,149.0513,149.1163,3058.0
2021-08-20 14:20:00,160.56,160.56,160.26,160.27,4495.0,149.0977,149.0977,148.8191,148.8284,4495.0
2021-08-20 14:25:00,160.28,160.34,160.17,160.21,4629.0,148.8377,148.8934,148.7356,148.7727,4629.0
2021-08-20 14:30:00,160.22,160.43,160.22,160.43,3593.0,148.782,148.977,148.782,148.977,3593.0
2021-08-20 14:35:00,160.43,160.54,160.4,160.41,7684.0,148.977,149.0792,148.9492,148.9584,7684.0
2021-08-20 14:40:00,160.42,160.5,160.42,160.47,2878.0,148.9677,149.042,148.9677,149.0142,2878.0
2021-08-20 14:45:00,160.44,160.48,160.22,160.23,4106.0,148.9863,149.0234,148.782,148.7913,4106.0
2021-08-20 14:50:00,160.25,160.25,160.15,160.15,3614.0,148.8099,148.8099,148.717,148.717,3614.0
2021-08-20 14:55:00,160.12,160.2,160.12,160.18,3602.0,148.6891,148.7634,148.6891,148.7449,3602.0
2021-08-20 15:00:00,160.17,160.18,160.07,160.1,6503.0,148.7356,148.7449,148.6427,148.6706,6503.0
2021-08-20 15:05:00,160.08,160.11,159.98,160.05,4483.0,148.652,148.6799,148.5591,148.6241,4483.0
2021-08-20 15:10:00,160.04,160.14,160.02,160.11,6250.0,148.6149,148.7077,148.5963,148.6799,6250.0
2021-08-20 15:15:00,160.12,160.18,160.1,160.15,7165.0,148.6891,148.7449,148.6706,148.717,7165.0
2021-08-20 15:20:00,160.18,160.37,160.18,160.33,6588.0,148.7449,148.9213,148.7449,148.8842,6588.0
2021-08-20 15:25:00,160.31,160.49,160.28,160.43,5629.0,148.8656,149.0327,148.8377,148.977,5629.0
2021-08-20 15:30:00,160.43,160.6,160.33,160.58,14505.0,148.977,149.1349,148.8842,149.1163,14505.0
2021-08-20 15:35:00,160.56,160.62,160.53,160.57,12648.0,149.0977,149.1534,149.0699,149.107,12648.0
2021-08-20 15:40:00,160.6,160.66,160.47,160.66,16945.0,149.1349,149.1906,149.0142,149.1906,16945.0
2021-08-20 15:45:00,160.66,160.87,160.63,160.83,21956.0,149.1906,149.3856,149.1627,149.3485,21956.0
2021-08-20 15:50:00,160.84,160.95,160.74,160.85,30776.0,149.3577,149.4599,149.2649,149.367,30776.0
2021-08-20 15:55:00,160.83,161.17,160.78,161.14,81134.0,149.3485,149.6642,149.302,149.6363,81134.0
2021-08-23 09:30:00,161.68,162.42,161.68,162.18,6783.0,150.1378,150.8249,150.1378,150.6021,6783.0
2021-08-23 09:35:00,161.79,161.79,161.19,161.31,495.0,150.2399,150.2399,149.6828,149.7942,495.0
2021-08-23 09:40:00,161.13,161.82,161.13,161.32,5007.0,149.627,150.2678,149.627,149.8035,5007.0
2021-08-23 09:45:00,161.4,161.55,161.22,161.48,2317.0,149.8778,150.0171,149.7106,149.9521,2317.0
2021-08-23 09:50:00,161.66,162.21,161.53,162.06,6940.0,150.1192,150.6299,149.9985,150.4906,6940.0
2021-08-23 09:55:00,162.22,162.32,161.78,161.78,3194.0,150.6392,150.7321,150.2306,150.2306,3194.0
2021-08-23 10:00:00,161.67,162.0,161.58,161.81,2503.0,150.1285,150.4349,150.0449,150.2585,2503.0
2021-08-23 10:05:00,161.85,161.85,161.75,161.85,2201.0,150.2956,150.2956,150.2028,150.2956,2201.0
2021-08-23 10:10:00,161.8,162.14,161.79,162.06,7158.0,150.2492,150.5649,150.2399,150.4906,7158.0
2021-08-23 10:15:00,162.21,162.37,162.07,162.2,15458.0,150.6299,150.7785,150.4999,150.6207,15458.0
2021-08-23 10:20:00,162.17,162.17,161.86,161.89,1402.0,150.5928,150.5928,150.3049,150.3328,1402.0
2021-08-23 10:25:00,161.95,162.1,161.8,162.08,2901.0,150.3885,150.5278,150.2492,150.5092,2901.0
2021-08-23 10:30:00,162.2,162.2,161.84,161.94,3102.0,150.6207,150.6207,150.2864,150.3792,3102.0
2021-08-23 10:35:00,161.89,162.35,161.89,162.15,6300.0,150.3328,150.7599,150.3328,150.5742,6300.0
2021-08-23 10:40:00,162.24,162.5,162.11,162.36,5560.0,150.6578,150.8992,150.5371,150.7692,5560.0
2021-08-23 10:45:00,162.38,162.5,162.34,162.44,4610.0,150.7878,150.8992,150.7507,150.8435,4610.0
2021-08-23 10:50:00,162.38,162.5,162.35,162.5,6940.0,150.7878,150.8992,150.7599,150.8992,6940.0
2021-08-23 10:55:00,162.44,162.52,162.35,162.35,10017.0,150.8435,150.9178,150.7599,150.7599,10017.0
2021-08-23 11:00:00,162.38,162.75,162.33,162.74,2400.0,150.7878,151.1314,150.7414,151.1221,2400.0
2021-08-23 11:05:00,162.89,163.08,162.86,163.08,2700.0,151.2614,151.4378,151.2335,151.4378,2700.0
2021-08-23 11:10:00,163.08,163.22,163.0,163.1,6109.0,151.4378,151.5678,151.3635,151.4564,6109.0
2021-08-23 11:15:00,163.16,163.18,162.87,162.88,1500.0,151.5121,151.5307,151.2428,151.2521,1500.0
2021-08-23 11:20:00,162.94,162.94,162.52,162.55,4282.0,151.3078,151.3078,150.9178,150.9457,4282.0
2021-08-23 11:25:00,162.55,162.56,162.25,162.44,2943.0,150.9457,150.955,150.6671,150.8435,2943.0
2021-08-23 11:30:00,162.5,162.54,162.45,162.5,1700.0,150.8992,150.9364,150.8528,150.8992,1700.0
2021-08-23 11:35:00,162.5,162.5,162.29,162.29,1468.0,150.8992,150.8992,150.7042,150.7042,1468.0
2021-08-23 11:40:00,162.38,162.41,162.36,162.41,1710.0,150.7878,150.8157,150.7692,150.8157,1710.0
2021-08-23 11:45:00,162.45,162.5,162.35,162.35,2100.0,150.8528,150.8992,150.7599,150.7599,2100.0
2021-08-23 11:50:00,162.4,162.51,162.4,162.46,1103.0,150.8064,150.9085,150.8064,150.8621,1103.0
2021-08-23 11:55:00,162.42,162.53,162.42,162.44,2839.0,150.8249,150.9271,150.8249,150.8435,2839.0
2021-08-23 12:00:00,162.51,162.53,162.42,162.5,3325.0,150.9085,150.9271,150.8249,150.8992,3325.0
2021-08-23 12:05:00,162.47,162.5,162.4,162.44,1477.0,150.8714,150.8992,150.8064,150.8435,1477.0
2021-08-23 12:10:00,162.43,162.55,162.42,162.51,2296.0,150.8342,150.9457,150.8249,150.9085,2296.0
2021-08-23 12:15:00,162.53,162.63,162.53,162.63,1300.0,150.9271,151.02,150.9271,151.02,1300.0
2021-08-23 12:20:00,162.66,162.7,162.59,162.7,2552.0,151.0478,151.085,150.9828,151.085,2552.0
2021-08-23 12:25:00,162.7,162.79,162.66,162.79,1442.0,151.085,151.1685,151.0478,151.1685,1442.0
2021-08-23 12:30:00,162.78,162.79,162.63,162.67,2940.0,151.1592,151.1685,151.02,151.0571,2940.0
2021-08-23 12:35:00,162.63,162.65,162.57,162.65,1541.0,151.02,151.0385,150.9642,151.0385,1541.0
2021-08-23 12:40:00,162.66,162.66,162.61,162.65,1534.0,151.0478,151.0478,151.0014,151.0385,1534.0
2021-08-23 12:45:00,162.64,162.64,162.47,162.47,20729.0,151.0292,151.0292,150.8714,150.8714,20729.0
2021-08-23 12:50:00,162.46,162.51,162.42,162.42,2334.0,150.8621,150.9085,150.8249,150.8249,2334.0
2021-08-23 12:55:00,162.44,162.63,162.43,162.6,2408.0,150.8435,151.02,150.8342,150.9921,2408.0
2021-08-23 13:00:00,162.61,162.62,162.58,162.58,416.0,151.0014,151.0107,150.9735,150.9735,416.0
2021-08-23 13:05:00,162.58,162.58,162.46,162.46,2455.0,150.9735,150.9735,150.8621,150.8621,2455.0
2021-08-23 13:10:00,162.47,162.58,162.44,162.5,2453.0,150.8714,150.9735,150.8435,150.8992,2453.0
2021-08-23 13:15:00,162.5,162.5,162.4,162.4,4383.0,150.8992,150.8992,150.8064,150.8064,4383.0
2021-08-23 13:20:00,162.42,162.42,162.33,162.35,2611.0,150.8249,150.8249,150.7414,150.7599,2611.0
2021-08-23 13:25:00,162.35,162.42,162.28,162.41,4526.0,150.7599,150.8249,150.6949,150.8157,4526.0
2021-08-23 13:30:00,162.4,162.68,162.37,162.58,2980.0,150.8064,151.0664,150.7785,150.9735,2980.0
2021-08-23 13:35:00,162.64,162.69,162.32,162.38,9967.0,151.0292,151.0757,150.7321,150.7878,9967.0
2021-08-23 13:40:00,162.52,162.55,162.24,162.26,4190.0,150.9178,150.9457,150.6578,150.6764,4190.0
2021-08-23 13:45:00,162.27,162.35,162.18,162.35,2303.0,150.6857,150.7599,150.6021,150.7599,2303.0
2021-08-23 13:50:00,162.38,162.41,162.36,162.4,757.0,150.7878,150.8157,150.7692,150.8064,757.0
2021-08-23 13:55:00,162.44,162.47,162.33,162.37,2694.0,150.8435,150.8714,150.7414,150.7785,2694.0
2021-08-23 14:00:00,162.36,162.43,162.3,162.43,5491.0,150.7692,150.8342,150.7135,150.8342,5491.0
2021-08-23 14:05:00,162.38,162.41,162.33,162.39,2425.0,150.7878,150.8157,150.7414,150.7971,2425.0
2021-08-23 14:10:00,162.42,162.43,162.3,162.3,2134.0,150.8249,150.8342,150.7135,150.7135,2134.0
2021-08-23 14:15:00,162.3,162.43,162.3,162.4,22504.0,150.7135,150.8342,150.7135,150.8064,22504.0
2021-08-23 14:20:00,162.43,162.5,162.37,162.38,1307.0,150.8342,150.8992,150.7785,150.7878,1307.0
2021-08-23 14:25:00,162.38,162.42,162.36,162.4,826.0,150.7878,150.8249,150.7692,150.8064,826.0
2021-08-23 14:30:00,162.37,162.45,162.35,162.38,1791.0,150.7785,150.8528,150.7599,150.7878,1791.0
2021-08-23 14:35:00,162.41,162.41,162.37,162.38,1400.0,150.8157,150.8157,150.7785,150.7878,1400.0
2021-08-23 14:40:00,162.37,162.41,162.33,162.4,2951.0,150.7785,150.8157,150.7414,150.8064,2951.0
2021-08-23 14:45:00,162.44,162.45,162.4,162.4,1623.0,150.8435,150.8528,150.8064,150.8064,1623.0
2021-08-23 14:50:00,162.43,162.56,162.43,162.5,3541.0,150.8342,150.955,150.8342,150.8992,3541.0
2021-08-23 14:55:00,162.49,162.49,162.41,162.43,1875.0,150.8899,150.8899,150.8157,150.8342,1875.0
2021-08-23 15:00:00,162.47,162.51,162.4,162.5,4485.0,150.8714,150.9085,150.8064,150.8992,4485.0
2021-08-23 15:05:00,162.48,162.52,162.42,162.45,13411.0,150.8807,150.9178,150.8249,150.8528,13411.0
2021-08-23 15:10:00,162.43,162.46,162.34,162.36,12337.0,150.8342,150.8621,150.7507,150.7692,12337.0
2021-08-23 15:15:00,162.37,162.45,162.33,162.33,3501.0,150.7785,150.8528,150.7414,150.7414,3501.0
2021-08-23 15:20:00,162.34,162.45,162.32,162.33,6831.0,150.7507,150.8528,150.7321,150.7414,6831.0
2021-08-23 15:25:00,162.34,162.45,162.33,162.44,3840.0,150.7507,150.8528,150.7414,150.8435,3840.0
2021-08-23 15:30:00,162.46,162.51,162.4,162.43,4713.0,150.8621,150.9085,150.8064,150.8342,4713.0
2021-08-23 15:35:00,162.38,162.47,162.29,162.29,3776.0,150.7878,150.8714,150.7042,150.7042,3776.0
2021-08-23 15:40:00,162.28,162.33,162.19,162.21,5818.0,150.6949,150.7414,150.6114,150.6299,5818.0
2021-08-23 15:45:00,162.2,162.26,162.16,162.18,8103.0,150.6207,150.6764,150.5835,150.6021,8103.0
2021-08-23 15:50:00,162.18,162.29,162.11,162.26,15972.0,150.6021,150.7042,150.5371,150.6764,15972.0
2021-08-23 15:55:00,162.26,162.37,162.21,162.36,43909.0,150.6764,150.7785,150.6299,150.7692,43909.0
2021-08-24 09:30:00,162.98,163.0,162.29,162.65,13813.0,151.345,151.3635,150.7042,151.0385,13813.0
2021-08-24 09:35:00,162.69,163.18,162.52,163.18,2900.0,151.0757,151.5307,150.9178,151.5307,2900.0
2021-08-24 09:40:00,163.34,163.39,162.81,163.0,3215.0,151.6793,151.7257,151.1871,151.3635,3215.0
2021-08-24 09:45:00,162.93,163.05,162.85,163.05,2669.0,151.2985,151.41,151.2242,151.41,2669.0
2021-08-24 09:50:00,162.98,163.27,162.92,163.06,2382.0,151.345,151.6143,151.2893,151.4193,2382.0
2021-08-24 09:55:00,163.03,163.17,162.96,163.07,7153.0,151.3914,151.5214,151.3264,151.4285,7153.0
2021-08-24 10:00:00,163.14,163.26,162.92,162.94,3721.0,151.4935,151.605,151.2893,151.3078,3721.0
2021-08-24 10:05:00,162.87,162.87,162.56,162.56,1000.0,151.2428,151.2428,150.955,150.955,1000.0
2021-08-24 10:10:00,162.65,162.65,162.36,162.36,5665.0,151.0385,151.0385,150.7692,150.7692,5665.0
2021-08-24 10:15:00,162.32,162.75,162.32,162.67,4760.0,150.7321,151.1314,150.7321,151.0571,4760.0
2021-08-24 10:20:00,162.6,162.67,162.29,162.32,4803.0,150.9921,151.0571,150.7042,150.7321,4803.0
2021-08-24 10:25:00,162.36,162.79,162.36,162.73,6487.0,150.7692,151.1685,150.7692,151.1128,6487.0
2021-08-24 10:30:00,162.73,162.73,162.39,162.39,6080.0,151.1128,151.1128,150.7971,150.7971,6080.0
2021-08-24 10:35:00,162.41,162.59,162.35,162.38,6131.0,150.8157,150.9828,150.7599,150.7878,6131.0
2021-08-24 10:40:00,162.38,162.69,162.35,162.58,9894.0,150.7878,151.0757,150.7599,150.9735,9894.0
2021-08-24 10:45:00,162.61,162.63,162.47,162.62,3573.0,151.0014,151.02,150.8714,151.0107,3573.0
2021-08-24 10:50:00,162.62,162.64,162.49,162.5,6113.0,151.0107,151.0292,150.8899,150.8992,6113.0
2021-08-24 10:55:00,162.53,162.59,162.46,162.46,6386.0,150.9271,150.9828,150.8621,150.8621,6386.0
2021-08-24 11:00:00,162.47,162.5,162.39,162.46,3791.0,150.8714,150.8992,150.7971,150.8621,3791.0
2021-08-24 11:05:00,162.43,162.43,162.27,162.38,4671.0,150.8342,150.8342,150.6857,150.7878,4671.0
2021-08-24 11:10:00,162.35,162.37,162.3,162.35,2020.0,150.7599,150.7785,150.7135,150.7599,2020.0
2021-08-24 11:15:00,162.39,162.66,162.39,162.52,3093.0,150.7971,151.0478,150.7971,150.9178,3093.0
2021-08-24 11:20:00,162.47,162.53,162.37,162.39,1592.0,150.8714,150.9271,150.7785,150.7971,1592.0
2021-08-24 11:25:00,162.36,162.51,162.36,162.5,3794.0,150.7692,150.9085,150.7692,150.8992,3794.0
2021-08-24 11:30:00,162.46,162.46,162.3,162.33,1545.0,150.8621,150.8621,150.7135,150.7414,1545.0
2021-08-24 11:35:00,162.4,162.47,162.3,162.3,1100.0,150.8064,150.8714,150.7135,150.7135,1100.0
2021-08-24 11:40:00,162.27,162.27,162.19,162.24,2479.0,150.6857,150.6857,150.6114,150.6578,2479.0
2021-08-24 11:45:00,162.26,162.37,162.25,162.36,1465.0,150.6764,150.7785,150.6671,150.7692,1465.0
2021-08-24 11:50:00,162.4,162.47,162.36,162.47,4260.0,150.8064,150.8714,150.7692,150.8714,4260.0
2021-08-24 11:55:00,162.46,162.47,162.37,162.38,2900.0,150.8621,150.8714,150.7785,150.7878,2900.0
2021-08-24 12:00:00,162.34,162.36,162.31,162.36,402.0,150.7507,150.7692,150.7228,150.7692,402.0
2021-08-24 12:05:00,162.33,162.59,162.33,162.48,3868.0,150.7414,150.9828,150.7414,150.8807,3868.0
2021-08-24 12:10:00,162.51,162.53,162.39,162.39,2106.0,150.9085,150.9271,150.7971,150.7971,2106.0
2021-08-24 12:15:00,162.35,162.38,162.31,162.38,706.0,150.7599,150.7878,150.7228,150.7878,706.0
2021-08-24 12:20:00,162.39,162.42,162.34,162.42,2288.0,150.7971,150.8249,150.7507,150.8249,2288.0
2021-08-24 12:25:00,162.43,162.45,162.32,162.35,1658.0,150.8342,150.8528,150.7321,150.7599,1658.0
2021-08-24 12:30:00,162.4,162.52,162.4,162.49,1627.0,150.8064,150.9178,150.8064,150.8899,1627.0
2021-08-24 12:35:00,162.51,162.61,162.51,162.61,1100.0,150.9085,151.0014,150.9085,151.0014,1100.0
2021-08-24 12:40:00,162.6,162.63,162.57,162.63,902.0,150.9921,151.02,150.9642,151.02,902.0
2021-08-24 12:45:00,162.65,162.73,162.65,162.67,2227.0,151.0385,151.1128,151.0385,151.0571,2227.0
2021-08-24 12:50:00,162.67,162.72,162.63,162.68,1883.0,151.0571,151.1035,151.02,151.0664,1883.0
2021-08-24 12:55:00,162.7,162.7,162.66,162.66,1395.0,151.085,151.085,151.0478,151.0478,1395.0
2021-08-24 13:00:00,162.64,162.68,162.63,162.68,1000.0,151.0292,151.0664,151.02,151.0664,1000.0
2021-08-24 13:05:00,162.68,162.72,162.65,162.67,3199.0,151.0664,151.1035,151.0385,151.0571,3199.0
2021-08-24 13:10:00,162.67,162.74,162.67,162.73,1529.0,151.0571,151.1221,151.0571,151.1128,1529.0
2021-08-24 13:15:00,162.72,162.75,162.68,162.73,2321.0,151.1035,151.1314,151.0664,151.1128,2321.0
2021-08-24 13:20:00,162.69,162.84,162.69,162.8,1169.0,151.0757,151.215,151.0757,151.1778,1169.0
2021-08-24 13:25:00,162.83,162.84,162.78,162.82,2565.0,151.2057,151.215,151.1592,151.1964,2565.0
2021-08-24 13:30:00,162.85,162.98,162.85,162.98,1800.0,151.2242,151.345,151.2242,151.345,1800.0
2021-08-24 13:35:00,162.97,163.0,162.91,162.95,1735.0,151.3357,151.3635,151.28,151.3171,1735.0
2021-08-24 13:40:00,162.88,162.99,162.88,162.96,1485.0,151.2521,151.3543,151.2521,151.3264,1485.0
2021-08-24 13:45:00,162.94,163.02,162.87,162.98,1512.0,151.3078,151.3821,151.2428,151.345,1512.0
2021-08-24 13:50:00,163.0,163.04,162.97,163.03,2432.0,151.3635,151.4007,151.3357,151.3914,2432.0
2021-08-24 13:55:00,163.03,163.15,163.02,163.13,2429.0,151.3914,151.5028,151.3821,151.4843,2429.0
2021-08-24 14:00:00,163.19,163.34,163.19,163.34,2206.0,151.54,151.6793,151.54,151.6793,2206.0
2021-08-24 14:05:00,163.36,163.37,163.28,163.35,3005.0,151.6978,151.7071,151.6236,151.6886,3005.0
2021-08-24 14:10:00,163.37,163.4,163.31,163.4,2087.0,151.7071,151.735,151.6514,151.735,2087.0
2021-08-24 14:15:00,163.43,163.49,163.37,163.38,4667.0,151.7628,151.8186,151.7071,151.7164,4667.0
2021-08-24 14:20:00,163.37,163.4,163.32,163.37,2541.0,151.7071,151.735,151.6607,151.7071,2541.0
2021-08-24 14:25:00,163.39,163.4,163.35,163.37,3006.0,151.7257,151.735,151.6886,151.7071,3006.0
2021-08-24 14:30:00,163.34,163.34,163.24,163.24,1141.0,151.6793,151.6793,151.5864,151.5864,1141.0
2021-08-24 14:35:00,163.28,163.3,163.16,163.22,2401.0,151.6236,151.6421,151.5121,151.5678,2401.0
2021-08-24 14:40:00,163.22,163.24,163.18,163.18,3393.0,151.5678,151.5864,151.5307,151.5307,3393.0
2021-08-24 14:45:00,163.17,163.25,163.17,163.24,1691.0,151.5214,151.5957,151.5214,151.5864,1691.0
2021-08-24 14:50:00,163.24,163.29,163.22,163.24,1502.0,151.5864,151.6328,151.5678,151.5864,1502.0
2021-08-24 14:55:00,163.25,163.39,163.23,163.36,4359.0,151.5957,151.7257,151.5771,151.6978,4359.0
2021-08-24 15:00:00,163.36,163.36,163.24,163.26,3398.0,151.6978,151.6978,151.5864,151.605,3398.0
2021-08-24 15:05:00,163.23,163.32,163.21,163.27,3829.0,151.5771,151.6607,151.5585,151.6143,3829.0
2021-08-24 15:10:00,163.25,163.3,163.25,163.3,2535.0,151.5957,151.6421,151.5957,151.6421,2535.0
2021-08-24 15:15:00,163.31,163.37,163.29,163.37,4325.0,151.6514,151.7071,151.6328,151.7071,4325.0
2021-08-24 15:20:00,163.38,163.45,163.34,163.4,30535.0,151.7164,151.7814,151.6793,151.735,30535.0
2021-08-24 15:25:00,163.41,163.42,163.31,163.33,4387.0,151.7443,151.7536,151.6514,151.67,4387.0
2021-08-24 15:30:00,163.32,163.32,163.2,163.32,5136.0,151.6607,151.6607,151.5493,151.6607,5136.0
2021-08-24 15:35:00,163.35,163.37,163.23,163.25,5558.0,151.6886,151.7071,151.5771,151.5957,5558.0
2021-08-24 15:40:00,163.23,163.23,163.07,163.07,7619.0,151.5771,151.5771,151.4285,151.4285,7619.0
2021-08-24 15:45:00,163.06,163.12,163.02,163.05,7706.0,151.4193,151.475,151.3821,151.41,7706.0
2021-08-24 15:50:00,162.93,163.06,162.89,162.92,18671.0,151.2985,151.4193,151.2614,151.2893,18671.0
2021-08-24 15:55:00,162.94,163.07,162.88,162.93,32172.0,151.3078,151.4285,151.2521,151.2985,32172.0
2021-08-25 09:30:00,163.21,163.21,161.7,161.89,8485.0,151.5585,151.5585,150.1563,150.3328,8485.0
2021-08-25 09:35:00,161.78,162.02,161.69,161.93,7000.0,150.2306,150.4535,150.1471,150.3699,7000.0
2021-08-25 09:40:00,161.87,161.99,161.37,161.37,3160.0,150.3142,150.4256,149.8499,149.8499,3160.0
2021-08-25 09:45:00,161.37,161.64,161.1,161.35,7390.0,149.8499,150.1006,149.5992,149.8313,7390.0
2021-08-25 09:50:00,161.6,161.67,161.56,161.65,3487.0,150.0635,150.1285,150.0263,150.1099,3487.0
2021-08-25 09:55:00,161.57,161.63,161.28,161.36,2855.0,150.0356,150.0913,149.7663,149.8406,2855.0
2021-08-25 10:00:00,161.45,161.91,161.4,161.66,7055.0,149.9242,150.3514,149.8778,150.1192,7055.0
2021-08-25 10:05:00,161.67,162.23,161.67,162.12,19454.0,150.1285,150.6485,150.1285,150.5464,19454.0
2021-08-25 10:10:00,162.11,162.39,162.02,162.39,2764.0,150.5371,150.7971,150.4535,150.7971,2764.0
2021-08-25 10:15:00,162.39,162.43,162.23,162.39,3134.0,150.7971,150.8342,150.6485,150.7971,3134.0
2021-08-25 10:20:00,162.45,162.58,162.36,162.54,21885.0,150.8528,150.9735,150.7692,150.9364,21885.0
2021-08-25 10:25:00,162.61,162.88,162.6,162.85,2247.0,151.0014,151.2521,150.9921,151.2242,2247.0
2021-08-25 10:30:00,162.8,162.82,162.7,162.81,3395.0,151.1778,151.1964,151.085,151.1871,3395.0
2021-08-25 10:35:00,162.77,162.93,162.74,162.93,1804.0,151.15,151.2985,151.1221,151.2985,1804.0
2021-08-25 10:40:00,162.97,163.28,162.95,163.26,4225.0,151.3357,151.6236,151.3171,151.605,4225.0
2021-08-25 10:45:00,163.24,163.43,163.24,163.35,3215.0,151.5864,151.7628,151.5864,151.6886,3215.0
2021-08-25 10:50:00,163.32,163.49,163.25,163.28,4033.0,151.6607,151.8186,151.5957,151.6236,4033.0
2021-08-25 10:55:00,163.17,163.22,163.06,163.13,2621.0,151.5214,151.5678,151.4193,151.4843,2621.0
2021-08-25 11:00:00,163.09,163.11,162.91,162.91,1887.0,151.4471,151.4657,151.28,151.28,1887.0
2021-08-25 11:05:00,162.91,163.06,162.91,163.06,2000.0,151.28,151.4193,151.28,151.4193,2000.0
2021-08-25 11:10:00,163.1,163.22,163.07,163.07,2616.0,151.4564,151.5678,151.4285,151.4285,2616.0
2021-08-25 11:15:00,163.06,163.16,162.98,163.09,1368.0,151.4193,151.5121,151.345,151.4471,1368.0
2021-08-25 11:20:00,163.14,163.23,163.13,163.22,2428.0,151.4935,151.5771,151.4843,151.5678,2428.0
2021-08-25 11:25:00,163.24,163.31,163.24,163.25,1400.0,151.5864,151.6514,151.5864,151.5957,1400.0
2021-08-25 11:30:00,163.25,163.25,163.12,163.12,2158.0,151.5957,151.5957,151.475,151.475,2158.0
2021-08-25 11:35:00,163.14,163.24,163.14,163.23,2808.0,151.4935,151.5864,151.4935,151.5771,2808.0
2021-08-25 11:40:00,163.21,163.39,163.18,163.36,3017.0,151.5585,151.7257,151.5307,151.6978,3017.0
2021-08-25 11:45:00,163.32,163.37,163.26,163.34,1596.0,151.6607,151.7071,151.605,151.6793,1596.0
2021-08-25 11:50:00,163.34,163.47,163.33,163.41,2556.0,151.6793,151.8,151.67,151.7443,2556.0
2021-08-25 11:55:00,163.46,163.63,163.43,163.63,2363.0,151.7907,151.9486,151.7628,151.9486,2363.0
2021-08-25 12:00:00,163.58,163.59,163.51,163.52,2735.0,151.9021,151.9114,151.8371,151.8464,2735.0
2021-08-25 12:05:00,163.53,163.59,163.5,163.52,3339.0,151.8557,151.9114,151.8278,151.8464,3339.0
2021-08-25 12:10:00,163.55,163.63,163.53,163.57,2705.0,151.8743,151.9486,151.8557,151.8928,2705.0
2021-08-25 12:15:00,163.58,163.59,163.49,163.59,3772.0,151.9021,151.9114,151.8186,151.9114,3772.0
2021-08-25 12:20:00,163.59,163.67,163.58,163.58,1200.0,151.9114,151.9857,151.9021,151.9021,1200.0
2021-08-25 12:25:00,163.55,163.59,163.5,163.56,13301.0,151.8743,151.9114,151.8278,151.8836,13301.0
2021-08-25 12:30:00,163.58,163.58,163.41,163.41,10009.0,151.9021,151.9021,151.7443,151.7443,10009.0
2021-08-25 12:35:00,163.43,163.43,163.35,163.37,6200.0,151.7628,151.7628,151.6886,151.7071,6200.0
2021-08-25 12:40:00,163.38,163.4,163.33,163.33,2333.0,151.7164,151.735,151.67,151.67,2333.0
2021-08-25 12:45:00,163.26,163.33,163.13,163.13,2573.0,151.605,151.67,151.4843,151.4843,2573.0
2021-08-25 12:50:00,163.16,163.21,163.11,163.11,2156.0,151.5121,151.5585,151.4657,151.4657,2156.0
2021-08-25 12:55:00,163.07,163.12,163.05,163.06,4147.0,151.4285,151.475,151.41,151.4193,4147.0
2021-08-25 13:00:00,162.98,163.01,162.97,163.01,2370.0,151.345,151.3728,151.3357,151.3728,2370.0
2021-08-25 13:05:00,163.02,163.08,163.02,163.04,1723.0,151.3821,151.4378,151.3821,151.4007,1723.0
2021-08-25 13:10:00,163.09,163.28,163.06,163.24,28033.0,151.4471,151.6236,151.4193,151.5864,28033.0
2021-08-25 13:15:00,163.22,163.24,163.17,163.18,2780.0,151.5678,151.5864,151.5214,151.5307,2780.0
2021-08-25 13:20:00,163.21,163.21,163.08,163.09,5140.0,151.5585,151.5585,151.4378,151.4471,5140.0
2021-08-25 13:25:00,163.12,163.15,163.08,163.11,1500.0,151.475,151.5028,151.4378,151.4657,1500.0
2021-08-25 13:30:00,163.11,163.11,163.07,163.08,1675.0,151.4657,151.4657,151.4285,151.4378,1675.0
2021-08-25 13:35:00,163.08,163.25,163.06,163.25,44550.0,151.4378,151.5957,151.4193,151.5957,44550.0
2021-08-25 13:40:00,163.21,163.41,163.14,163.15,11601.0,151.5585,151.7443,151.4935,151.5028,11601.0
2021-08-25 13:45:00,163.12,163.13,163.04,163.08,8648.0,151.475,151.4843,151.4007,151.4378,8648.0
2021-08-25 13:50:00,163.06,163.07,162.92,162.93,11023.0,151.4193,151.4285,151.2893,151.2985,11023.0
2021-08-25 13:55:00,162.92,162.92,162.79,162.79,6421.0,151.2893,151.2893,151.1685,151.1685,6421.0
2021-08-25 14:00:00,162.77,162.85,162.68,162.69,6223.0,151.15,151.2242,151.0664,151.0757,6223.0
2021-08-25 14:05:00,162.74,162.77,162.59,162.64,11338.0,151.1221,151.15,150.9828,151.0292,11338.0
2021-08-25 14:10:00,162.6,162.72,162.57,162.71,6994.0,150.9921,151.1035,150.9642,151.0942,6994.0
2021-08-25 14:15:00,162.71,162.76,162.67,162.68,9305.0,151.0942,151.1407,151.0571,151.0664,9305.0
2021-08-25 14:20:00,162.73,162.82,162.62,162.78,7770.0,151.1128,151.1964,151.0107,151.1592,7770.0
2021-08-25 14:25:00,162.8,162.86,162.79,162.84,2858.0,151.1778,151.2335,151.1685,151.215,2858.0
2021-08-25 14:30:00,162.79,162.86,162.74,162.75,3362.0,151.1685,151.2335,151.1221,151.1314,3362.0
2021-08-25 14:35:00,162.75,162.75,162.6,162.68,6401.0,151.1314,151.1314,150.9921,151.0664,6401.0
2021-08-25 14:40:00,162.67,162.68,162.56,162.56,2001.0,151.0571,151.0664,150.955,150.955,2001.0
2021-08-25 14:45:00,162.59,162.6,162.46,162.51,3799.0,150.9828,150.9921,150.8621,150.9085,3799.0
2021-08-25 14:50:00,162.53,162.59,162.43,162.44,4023.0,150.9271,150.9828,150.8342,150.8435,4023.0
2021-08-25 14:55:00,162.44,162.55,162.43,162.53,3830.0,150.8435,150.9457,150.8342,150.9271,3830.0
2021-08-25 15:00:00,162.52,162.52,162.42,162.5,4968.0,150.9178,150.9178,150.8249,150.8992,4968.0
2021-08-25 15:05:00,162.52,162.69,162.52,162.61,4334.0,150.9178,151.0757,150.9178,151.0014,4334.0
2021-08-25 15:10:00,162.65,162.65,162.57,162.59,4043.0,151.0385,151.0385,150.9642,150.9828,4043.0
2021-08-25 15:15:00,162.54,162.58,162.51,162.56,4247.0,150.9364,150.9735,150.9085,150.955,4247.0
2021-08-25 15:20:00,162.58,162.74,162.53,162.7,16328.0,150.9735,151.1221,150.9271,151.085,16328.0
2021-08-25 15:25:00,162.72,162.88,162.72,162.74,4337.0,151.1035,151.2521,151.1035,151.1221,4337.0
2021-08-25 15:30:00,162.79,163.26,162.79,163.23,15783.0,151.1685,151.605,151.1685,151.5771,15783.0
2021-08-25 15:35:00,163.21,163.32,163.09,163.12,14008.0,151.5585,151.6607,151.4471,151.475,14008.0
2021-08-25 15:40:00,163.13,163.36,163.07,163.35,16174.0,151.4843,151.6978,151.4285,151.6886,16174.0
2021-08-25 15:45:00,163.36,163.39,163.23,163.27,10276.0,151.6978,151.7257,151.5771,151.6143,10276.0
2021-08-25 15:50:00,163.28,163.31,163.12,163.27,20379.0,151.6236,151.6514,151.475,151.6143,20379.0
2021-08-25 15:55:00,163.27,163.43,163.22,163.38,38740.0,151.6143,151.7628,151.5678,151.7164,38740.0
2021-08-26 09:30:00,163.23,163.27,162.47,162.97,8474.0,151.5771,151.6143,150.8714,151.3357,8474.0
2021-08-26 09:35:00,162.92,162.98,162.05,162.05,3706.0,151.2893,151.345,150.4814,150.4814,3706.0
2021-08-26 09:40:00,162.22,162.38,162.03,162.11,2472.0,150.6392,150.7878,150.4628,150.5371,2472.0
2021-08-26 09:45:00,162.0,162.64,162.0,162.19,4482.0,150.4349,151.0292,150.4349,150.6114,4482.0
2021-08-26 09:50:00,162.33,162.49,162.0,162.48,4000.0,150.7414,150.8899,150.4349,150.8807,4000.0
2021-08-26 09:55:00,162.55,162.64,162.31,162.56,1728.0,150.9457,151.0292,150.7228,150.955,1728.0
2021-08-26 10:00:00,162.52,162.7,161.96,161.97,8610.0,150.9178,151.085,150.3978,150.4071,8610.0
2021-08-26 10:05:00,162.12,162.14,161.92,161.99,3680.0,150.5464,150.5649,150.3606,150.4256,3680.0
2021-08-26 10:10:00,162.01,162.14,161.88,161.99,4015.0,150.4442,150.5649,150.3235,150.4256,4015.0
2021-08-26 10:15:00,161.99,162.24,161.91,162.0,5264.0,150.4256,150.6578,150.3514,150.4349,5264.0
2021-08-26 10:20:00,162.07,162.26,162.07,162.22,1752.0,150.4999,150.6764,150.4999,150.6392,1752.0
2021-08-26 10:25:00,162.31,162.36,161.69,161.94,5776.0,150.7228,150.7692,150.1471,150.3792,5776.0
2021-08-26 10:30:00,162.35,162.35,161.93,161.93,1693.0,150.7599,150.7599,150.3699,150.3699,1693.0
2021-08-26 10:35:00,161.99,162.17,161.99,162.09,1300.0,150.4256,150.5928,150.4256,150.5185,1300.0
2021-08-26 10:40:00,162.06,162.06,161.75,161.76,30767.0,150.4906,150.4906,150.2028,150.2121,30767.0
2021-08-26 10:45:00,161.75,162.13,161.67,162.11,4902.0,150.2028,150.5556,150.1285,150.5371,4902.0
2021-08-26 10:50:00,162.07,162.08,161.89,161.89,1929.0,150.4999,150.5092,150.3328,150.3328,1929.0
2021-08-26 10:55:00,161.92,161.93,161.76,161.76,4503.0,150.3606,150.3699,150.2121,150.2121,4503.0
2021-08-26 11:00:00,161.73,161.83,161.6,161.7,3000.0,150.1842,150.2771,150.0635,150.1563,3000.0
2021-08-26 11:05:00,161.74,161.99,161.74,161.97,4620.0,150.1935,150.4256,150.1935,150.4071,4620.0
2021-08-26 11:10:00,162.0,162.08,161.93,162.04,5021.0,150.4349,150.5092,150.3699,150.4721,5021.0
2021-08-26 11:15:00,162.13,162.32,162.05,162.25,4112.0,150.5556,150.7321,150.4814,150.6671,4112.0
2021-08-26 11:20:00,162.31,162.42,162.29,162.33,3946.0,150.7228,150.8249,150.7042,150.7414,3946.0
2021-08-26 11:25:00,162.29,162.4,162.27,162.27,1600.0,150.7042,150.8064,150.6857,150.6857,1600.0
2021-08-26 11:30:00,162.22,162.28,162.2,162.24,1881.0,150.6392,150.6949,150.6207,150.6578,1881.0
2021-08-26 11:35:00,162.25,162.35,162.2,162.33,901.0,150.6671,150.7599,150.6207,150.7414,901.0
2021-08-26 11:40:00,162.4,162.42,162.31,162.31,3538.0,150.8064,150.8249,150.7228,150.7228,3538.0
2021-08-26 11:45:00,162.31,162.35,162.23,162.29,1600.0,150.7228,150.7599,150.6485,150.7042,1600.0
2021-08-26 11:50:00,162.25,162.27,162.18,162.22,1600.0,150.6671,150.6857,150.6021,150.6392,1600.0
2021-08-26 11:55:00,162.16,162.16,161.93,161.93,6825.0,150.5835,150.5835,150.3699,150.3699,6825.0
2021-08-26 12:00:00,161.96,162.08,161.85,162.04,3769.0,150.3978,150.5092,150.2956,150.4721,3769.0
2021-08-26 12:05:00,161.97,161.97,161.79,161.85,4586.0,150.4071,150.4071,150.2399,150.2956,4586.0
2021-08-26 12:10:00,161.8,161.89,161.79,161.89,1100.0,150.2492,150.3328,150.2399,150.3328,1100.0
2021-08-26 12:15:00,161.94,162.01,161.92,161.93,1903.0,150.3792,150.4442,150.3606,150.3699,1903.0
2021-08-26 12:20:00,161.94,162.01,161.9,161.9,2060.0,150.3792,150.4442,150.3421,150.3421,2060.0
2021-08-26 12:25:00,161.94,161.95,161.86,161.86,1100.0,150.3792,150.3885,150.3049,150.3049,1100.0
2021-08-26 12:30:00,161.92,161.92,161.79,161.85,1000.0,150.3606,150.3606,150.2399,150.2956,1000.0
2021-08-26 12:35:00,161.88,161.92,161.86,161.92,3874.0,150.3235,150.3606,150.3049,150.3606,3874.0
2021-08-26 12:40:00,161.89,161.89,161.81,161.84,1801.0,150.3328,150.3328,150.2585,150.2864,1801.0
2021-08-26 12:45:00,161.82,161.86,161.76,161.81,2430.0,150.2678,150.3049,150.2121,150.2585,2430.0
2021-08-26 12:50:00,161.83,161.94,161.81,161.81,2600.0,150.2771,150.3792,150.2585,150.2585,2600.0
2021-08-26 12:55:00,161.85,161.99,161.82,161.97,2452.0,150.2956,150.4256,150.2678,150.4071,2452.0
2021-08-26 13:00:00,161.94,162.03,161.94,161.95,2623.0,150.3792,150.4628,150.3792,150.3885,2623.0
2021-08-26 13:05:00,161.89,161.97,161.87,161.92,2646.0,150.3328,150.4071,150.3142,150.3606,2646.0
2021-08-26 13:10:00,161.92,162.05,161.92,162.02,1374.0,150.3606,150.4814,150.3606,150.4535,1374.0
2021-08-26 13:15:00,162.04,162.07,161.92,161.94,2816.0,150.4721,150.4999,150.3606,150.3792,2816.0
2021-08-26 13:20:00,161.93,161.95,161.81,161.81,3302.0,150.3699,150.3885,150.2585,150.2585,3302.0
2021-08-26 13:25:00,161.85,161.91,161.83,161.91,1500.0,150.2956,150.3514,150.2771,150.3514,1500.0
2021-08-26 13:30:00,161.92,161.92,161.89,161.89,2215.0,150.3606,150.3606,150.3328,150.3328,2215.0
2021-08-26 13:35:00,161.89,162.03,161.89,162.0,3148.0,150.3328,150.4628,150.3328,150.4349,3148.0
2021-08-26 13:40:00,162.01,162.07,161.99,161.99,1640.0,150.4442,150.4999,150.4256,150.4256,1640.0
2021-08-26 13:45:00,161.96,162.0,161.89,161.89,3162.0,150.3978,150.4349,150.3328,150.3328,3162.0
2021-08-26 13:50:00,161.86,161.95,161.86,161.88,1500.0,150.3049,150.3885,150.3049,150.3235,1500.0
2021-08-26 13:55:00,161.92,161.96,161.89,161.93,2531.0,150.3606,150.3978,150.3328,150.3699,2531.0
2021-08-26 14:00:00,161.87,161.87,161.77,161.77,2229.0,150.3142,150.3142,150.2213,150.2213,2229.0
2021-08-26 14:05:00,161.75,161.75,161.57,161.6,2295.0,150.2028,150.2028,150.0356,150.0635,2295.0
2021-08-26 14:10:00,161.56,161.6,161.39,161.39,2302.0,150.0263,150.0635,149.8685,149.8685,2302.0
2021-08-26 14:15:00,161.33,161.37,161.19,161.19,4611.0,149.8128,149.8499,149.6828,149.6828,4611.0
2021-08-26 14:20:00,161.16,161.25,161.03,161.09,3916.0,149.6549,149.7385,149.5342,149.5899,3916.0
2021-08-26 14:25:00,161.09,161.15,161.07,161.11,1909.0,149.5899,149.6456,149.5713,149.6085,1909.0
2021-08-26 14:30:00,161.15,161.15,161.06,161.08,3538.0,149.6456,149.6456,149.562,149.5806,3538.0
2021-08-26 14:35:00,161.05,161.16,161.01,161.14,3888.0,149.5527,149.6549,149.5156,149.6363,3888.0
2021-08-26 14:40:00,161.12,161.15,161.06,161.06,1362.0,149.6178,149.6456,149.562,149.562,1362.0
2021-08-26 14:45:00,161.08,161.15,161.01,161.03,2403.0,149.5806,149.6456,149.5156,149.5342,2403.0
2021-08-26 14:50:00,161.03,161.16,161.03,161.15,3702.0,149.5342,149.6549,149.5342,149.6456,3702.0
2021-08-26 14:55:00,161.16,161.21,161.04,161.04,2600.0,149.6549,149.7013,149.5435,149.5435,2600.0
2021-08-26 15:00:00,161.05,161.3,161.05,161.26,7780.0,149.5527,149.7849,149.5527,149.7478,7780.0
2021-08-26 15:05:00,161.31,161.32,161.26,161.3,9363.0,149.7942,149.8035,149.7478,149.7849,9363.0
2021-08-26 15:10:00,161.34,161.35,161.23,161.29,10967.0,149.822,149.8313,149.7199,149.7756,10967.0
2021-08-26 15:15:00,161.3,161.32,161.16,161.26,14188.0,149.7849,149.8035,149.6549,149.7478,14188.0
2021-08-26 15:20:00,161.24,161.25,161.13,161.15,3933.0,149.7292,149.7385,149.627,149.6456,3933.0
2021-08-26 15:25:00,161.11,161.16,161.03,161.16,4064.0,149.6085,149.6549,149.5342,149.6549,4064.0
2021-08-26 15:30:00,161.17,161.24,161.15,161.18,5738.0,149.6642,149.7292,149.6456,149.6735,5738.0
2021-08-26 15:35:00,161.2,161.34,161.11,161.12,5860.0,149.692,149.822,149.6085,149.6178,5860.0
2021-08-26 15:40:00,161.13,161.22,161.08,161.1,6686.0,149.627,149.7106,149.5806,149.5992,6686.0
2021-08-26 15:45:00,161.1,161.24,161.06,161.14,6607.0,149.5992,149.7292,149.562,149.6363,6607.0
2021-08-26 15:50:00,161.18,161.27,161.09,161.18,10090.0,149.6735,149.757,149.5899,149.6735,10090.0
2021-08-26 15:55:00,161.21,161.26,161.11,161.14,26492.0,149.7013,149.7478,149.6085,149.6363,26492.0
2021-08-27 09:30:00,161.94,162.09,161.6,162.07,8543.0,150.3792,150.5185,150.0635,150.4999,8543.0
2021-08-27 09:35:00,161.93,162.25,161.92,162.25,1625.0,150.3699,150.6671,150.3606,150.6671,1625.0
2021-08-27 09:40:00,162.0,162.0,161.48,161.52,1524.0,150.4349,150.4349,149.9521,149.9892,1524.0
2021-08-27 09:45:00,161.55,162.1,161.55,162.1,2500.0,150.0171,150.5278,150.0171,150.5278,2500.0
2021-08-27 09:50:00,161.8,162.19,161.8,162.01,1798.0,150.2492,150.6114,150.2492,150.4442,1798.0
2021-08-27 09:55:00,162.0,162.11,161.9,161.94,2631.0,150.4349,150.5371,150.3421,150.3792,2631.0
2021-08-27 10:00:00,161.88,162.0,161.55,162.0,5536.0,150.3235,150.4349,150.0171,150.4349,5536.0
2021-08-27 10:05:00,161.9,162.28,161.9,162.19,3564.0,150.3421,150.6949,150.3421,150.6114,3564.0
2021-08-27 10:10:00,162.1,162.49,162.1,162.33,2700.0,150.5278,150.8899,150.5278,150.7414,2700.0
2021-08-27 10:15:00,162.32,162.32,162.0,162.15,6381.0,150.7321,150.7321,150.4349,150.5742,6381.0
2021-08-27 10:20:00,162.11,162.41,162.11,162.41,5100.0,150.5371,150.8157,150.5371,150.8157,5100.0
2021-08-27 10:25:00,162.54,162.54,162.07,162.13,1920.0,150.9364,150.9364,150.4999,150.5556,1920.0
2021-08-27 10:30:00,162.11,162.14,161.94,161.94,1600.0,150.5371,150.5649,150.3792,150.3792,1600.0
2021-08-27 10:35:00,161.95,162.08,161.94,161.97,3068.0,150.3885,150.5092,150.3792,150.4071,3068.0
2021-08-27 10:40:00,162.0,162.11,161.98,162.04,1883.0,150.4349,150.5371,150.4164,150.4721,1883.0
2021-08-27 10:45:00,162.02,162.3,162.0,162.21,4058.0,150.4535,150.7135,150.4349,150.6299,4058.0
2021-08-27 10:50:00,162.21,162.5,162.21,162.5,3713.0,150.6299,150.8992,150.6299,150.8992,3713.0
2021-08-27 10:55:00,162.45,162.45,162.18,162.26,2405.0,150.8528,150.8528,150.6021,150.6764,2405.0
2021-08-27 11:00:00,162.23,162.34,162.19,162.2,2567.0,150.6485,150.7507,150.6114,150.6207,2567.0
2021-08-27 11:05:00,162.23,162.49,162.22,162.49,3630.0,150.6485,150.8899,150.6392,150.8899,3630.0
2021-08-27 11:10:00,162.44,162.6,162.44,162.59,3965.0,150.8435,150.9921,150.8435,150.9828,3965.0
2021-08-27 11:15:00,162.58,162.6,162.3,162.3,3969.0,150.9735,150.9921,150.7135,150.7135,3969.0
2021-08-27 11:20:00,162.23,162.27,162.19,162.22,2897.0,150.6485,150.6857,150.6114,150.6392,2897.0
2021-08-27 11:25:00,162.27,162.35,162.07,162.08,3915.0,150.6857,150.7599,150.4999,150.5092,3915.0
2021-08-27 11:30:00,162.17,162.2,162.14,162.2,1348.0,150.5928,150.6207,150.5649,150.6207,1348.0
2021-08-27 11:35:00,162.17,162.17,162.02,162.11,3649.0,150.5928,150.5928,150.4535,150.5371,3649.0
2021-08-27 11:40:00,162.17,162.2,162.11,162.11,1405.0,150.5928,150.6207,150.5371,150.5371,1405.0
2021-08-27 11:45:00,162.08,162.24,162.08,162.2,2386.0,150.5092,150.6578,150.5092,150.6207,2386.0
2021-08-27 11:50:00,162.22,162.42,162.22,162.42,5021.0,150.6392,150.8249,150.6392,150.8249,5021.0
2021-08-27 11:55:00,162.43,162.52,162.35,162.49,4431.0,150.8342,150.9178,150.7599,150.8899,4431.0
2021-08-27 12:00:00,162.46,162.52,162.41,162.41,1806.0,150.8621,150.9178,150.8157,150.8157,1806.0
2021-08-27 12:05:00,162.36,162.46,162.32,162.46,1390.0,150.7692,150.8621,150.7321,150.8621,1390.0
2021-08-27 12:10:00,162.52,162.54,162.45,162.5,2909.0,150.9178,150.9364,150.8528,150.8992,2909.0
2021-08-27 12:15:00,162.5,162.53,162.44,162.5,1779.0,150.8992,150.9271,150.8435,150.8992,1779.0
2021-08-27 12:20:00,162.5,162.7,162.39,162.7,3207.0,150.8992,151.085,150.7971,151.085,3207.0
2021-08-27 12:25:00,162.71,162.91,162.63,162.79,16459.0,151.0942,151.28,151.02,151.1685,16459.0
2021-08-27 12:30:00,162.81,162.87,162.76,162.8,2012.0,151.1871,151.2428,151.1407,151.1778,2012.0
2021-08-27 12:35:00,162.76,162.78,162.65,162.75,1835.0,151.1407,151.1592,151.0385,151.1314,1835.0
2021-08-27 12:40:00,162.68,162.68,162.56,162.58,1401.0,151.0664,151.0664,150.955,150.9735,1401.0
2021-08-27 12:45:00,162.59,162.7,162.59,162.6,1410.0,150.9828,151.085,150.9828,150.9921,1410.0
2021-08-27 12:50:00,162.57,162.63,162.57,162.62,1290.0,150.9642,151.02,150.9642,151.0107,1290.0
2021-08-27 12:55:00,162.68,162.72,162.56,162.7,3401.0,151.0664,151.1035,150.955,151.085,3401.0
2021-08-27 13:00:00,162.7,162.75,162.66,162.67,2276.0,151.085,151.1314,151.0478,151.0571,2276.0
2021-08-27 13:05:00,162.68,162.7,162.6,162.63,3419.0,151.0664,151.085,150.9921,151.02,3419.0
2021-08-27 13:10:00,162.67,162.82,162.67,162.74,1781.0,151.0571,151.1964,151.0571,151.1221,1781.0
2021-08-27 13:15:00,162.73,162.73,162.61,162.62,1306.0,151.1128,151.1128,151.0014,151.0107,1306.0
2021-08-27 13:20:00,162.64,162.64,162.53,162.55,2777.0,151.0292,151.0292,150.9271,150.9457,2777.0
2021-08-27 13:25:00,162.55,162.61,162.49,162.49,1200.0,150.9457,151.0014,150.8899,150.8899,1200.0
2021-08-27 13:30:00,162.53,162.55,162.5,162.53,1400.0,150.9271,150.9457,150.8992,150.9271,1400.0
2021-08-27 13:35:00,162.55,162.56,162.49,162.56,2659.0,150.9457,150.955,150.8899,150.955,2659.0
2021-08-27 13:40:00,162.56,162.56,162.47,162.5,2729.0,150.955,150.955,150.8714,150.8992,2729.0
2021-08-27 13:45:00,162.49,162.52,162.49,162.51,1100.0,150.8899,150.9178,150.8899,150.9085,1100.0
2021-08-27 13:50:00,162.5,162.52,162.44,162.44,2267.0,150.8992,150.9178,150.8435,150.8435,2267.0
2021-08-27 13:55:00,162.41,162.43,162.39,162.39,1924.0,150.8157,150.8342,150.7971,150.7971,1924.0
2021-08-27 14:00:00,162.36,162.45,162.16,162.19,3156.0,150.7692,150.8528,150.5835,150.6114,3156.0
2021-08-27 14:05:00,162.2,162.27,162.16,162.26,2163.0,150.6207,150.6857,150.5835,150.6764,2163.0
2021-08-27 14:10:00,162.27,162.4,162.27,162.4,2705.0,150.6857,150.8064,150.6857,150.8064,2705.0
2021-08-27 14:15:00,162.37,162.37,162.25,162.34,2026.0,150.7785,150.7785,150.6671,150.7507,2026.0
2021-08-27 14:20:00,162.29,162.32,162.21,162.24,2447.0,150.7042,150.7321,150.6299,150.6578,2447.0
2021-08-27 14:25:00,162.25,162.33,162.22,162.3,2658.0,150.6671,150.7414,150.6392,150.7135,2658.0
2021-08-27 14:30:00,162.29,162.32,162.25,162.28,1080.0,150.7042,150.7321,150.6671,150.6949,1080.0
2021-08-27 14:35:00,162.27,162.3,162.19,162.3,1500.0,150.6857,150.7135,150.6114,150.7135,1500.0
2021-08-27 14:40:00,162.31,162.33,162.16,162.18,2978.0,150.7228,150.7414,150.5835,150.6021,2978.0
2021-08-27 14:45:00,162.16,162.18,162.13,162.17,3320.0,150.5835,150.6021,150.5556,150.5928,3320.0
2021-08-27 14:50:00,162.14,162.16,162.09,162.12,2400.0,150.5649,150.5835,150.5185,150.5464,2400.0
2021-08-27 14:55:00,162.13,162.13,162.02,162.02,2164.0,150.5556,150.5556,150.4535,150.4535,2164.0
2021-08-27 15:00:00,162.01,162.12,162.0,162.12,3956.0,150.4442,150.5464,150.4349,150.5464,3956.0
2021-08-27 15:05:00,162.14,162.18,162.08,162.15,2272.0,150.5649,150.6021,150.5092,150.5742,2272.0
2021-08-27 15:10:00,162.16,162.3,162.16,162.28,2646.0,150.5835,150.7135,150.5835,150.6949,2646.0
2021-08-27 15:15:00,162.3,162.32,162.15,162.15,2659.0,150.7135,150.7321,150.5742,150.5742,2659.0
2021-08-27 15:20:00,162.14,162.2,162.05,162.1,5603.0,150.5649,150.6207,150.4814,150.5278,5603.0
2021-08-27 15:25:00,162.11,162.13,162.03,162.07,4208.0,150.5371,150.5556,150.4628,150.4999,4208.0
2021-08-27 15:30:00,162.02,162.17,161.98,162.13,6891.0,150.4535,150.5928,150.4164,150.5556,6891.0
2021-08-27 15:35:00,162.15,162.16,161.99,162.04,4213.0,150.5742,150.5835,150.4256,150.4721,4213.0
2021-08-27 15:40:00,162.02,162.04,161.93,162.02,10990.0,150.4535,150.4721,150.3699,150.4535,10990.0
2021-08-27 15:45:00,162.02,162.09,161.83,161.83,14388.0,150.4535,150.5185,150.2771,150.2771,14388.0
2021-08-27 15:50:00,161.86,161.97,161.7,161.73,12069.0,150.3049,150.4071,150.1563,150.1842,12069.0
2021-08-27 15:55:00,161.73,161.89,161.6,161.87,59240.0,150.1842,150.3328,150.0635,150.3142,59240.0
2021-08-30 09:30:00,162.87,162.87,162.11,162.12,7466.0,151.2428,151.2428,150.5371,150.5464,7466.0
2021-08-30 09:35:00,162.23,162.23,161.95,162.17,794.0,150.6485,150.6485,150.3885,150.5928,794.0
2021-08-30 09:40:00,162.16,162.2,161.96,162.15,2035.0,150.5835,150.6207,150.3978,150.5742,2035.0
2021-08-30 09:45:00,161.94,162.54,161.93,162.28,11466.0,150.3792,150.9364,150.3699,150.6949,11466.0
2021-08-30 09:50:00,162.29,162.49,162.05,162.06,12350.0,150.7042,150.8899,150.4814,150.4906,12350.0
2021-08-30 09:55:00,162.08,162.23,161.98,162.23,6700.0,150.5092,150.6485,150.4164,150.6485,6700.0
2021-08-30 10:00:00,162.28,162.41,162.01,162.01,5693.0,150.6949,150.8157,150.4442,150.4442,5693.0
2021-08-30 10:05:00,162.05,162.35,161.98,162.27,14139.0,150.4814,150.7599,150.4164,150.6857,14139.0
2021-08-30 10:10:00,162.24,162.76,162.22,162.76,3905.0,150.6578,151.1407,150.6392,151.1407,3905.0
2021-08-30 10:15:00,162.77,162.86,162.76,162.86,900.0,151.15,151.2335,151.1407,151.2335,900.0
2021-08-30 10:20:00,162.78,162.88,162.72,162.88,3100.0,151.1592,151.2521,151.1035,151.2521,3100.0
2021-08-30 10:25:00,162.82,163.02,162.8,163.01,1347.0,151.1964,151.3821,151.1778,151.3728,1347.0
2021-08-30 10:30:00,163.03,163.03,162.72,162.81,5250.0,151.3914,151.3914,151.1035,151.1871,5250.0
2021-08-30 10:35:00,162.8,162.84,162.54,162.6,4006.0,151.1778,151.215,150.9364,150.9921,4006.0
2021-08-30 10:40:00,162.6,162.74,162.6,162.65,2476.0,150.9921,151.1221,150.9921,151.0385,2476.0
2021-08-30 10:45:00,162.63,162.69,162.62,162.67,832.0,151.02,151.0757,151.0107,151.0571,832.0
2021-08-30 10:50:00,162.59,162.65,162.51,162.62,1311.0,150.9828,151.0385,150.9085,151.0107,1311.0
2021-08-30 10:55:00,162.61,162.64,162.47,162.55,1100.0,151.0014,151.0292,150.8714,150.9457,1100.0
2021-08-30 11:00:00,162.61,162.72,162.6,162.72,2138.0,151.0014,151.1035,150.9921,151.1035,2138.0
2021-08-30 11:05:00,162.81,162.86,162.7,162.84,9089.0,151.1871,151.2335,151.085,151.215,9089.0
2021-08-30 11:10:00,162.77,162.88,162.77,162.87,4065.0,151.15,151.2521,151.15,151.2428,4065.0
2021-08-30 11:15:00,162.82,162.83,162.69,162.7,1102.0,151.1964,151.2057,151.0757,151.085,1102.0
2021-08-30 11:20:00,162.63,162.65,162.53,162.57,1301.0,151.02,151.0385,150.9271,150.9642,1301.0
2021-08-30 11:25:00,162.58,162.72,162.58,162.65,1031.0,150.9735,151.1035,150.9735,151.0385,1031.0
2021-08-30 11:30:00,162.72,162.79,162.62,162.62,1500.0,151.1035,151.1685,151.0107,151.0107,1500.0
2021-08-30 11:35:00,162.71,162.71,162.57,162.58,2139.0,151.0942,151.0942,150.9642,150.9735,2139.0
2021-08-30 11:40:00,162.66,162.69,162.53,162.53,1200.0,151.0478,151.0757,150.9271,150.9271,1200.0
2021-08-30 11:45:00,162.57,162.57,162.45,162.48,1979.0,150.9642,150.9642,150.8528,150.8807,1979.0
2021-08-30 11:50:00,162.51,162.57,162.49,162.51,1646.0,150.9085,150.9642,150.8899,150.9085,1646.0
2021-08-30 11:55:00,162.61,162.64,162.61,162.64,200.0,151.0014,151.0292,151.0014,151.0292,200.0
2021-08-30 12:00:00,162.63,162.74,162.55,162.71,3328.0,151.02,151.1221,150.9457,151.0942,3328.0
2021-08-30 12:05:00,162.67,162.71,162.59,162.65,3300.0,151.0571,151.0942,150.9828,151.0385,3300.0
2021-08-30 12:10:00,162.71,162.87,162.7,162.87,900.0,151.0942,151.2428,151.085,151.2428,900.0
2021-08-30 12:15:00,162.84,162.85,162.71,162.71,2215.0,151.215,151.2242,151.0942,151.0942,2215.0
2021-08-30 12:20:00,162.63,162.63,162.54,162.54,1512.0,151.02,151.02,150.9364,150.9364,1512.0
2021-08-30 12:25:00,162.55,162.61,162.55,162.61,300.0,150.9457,151.0014,150.9457,151.0014,300.0
2021-08-30 12:30:00,162.64,162.71,162.63,162.71,1200.0,151.0292,151.0942,151.02,151.0942,1200.0
2021-08-30 12:35:00,162.67,162.74,162.65,162.65,1214.0,151.0571,151.1221,151.0385,151.0385,1214.0
2021-08-30 12:40:00,162.67,162.67,162.64,162.66,700.0,151.0571,151.0571,151.0292,151.0478,700.0
2021-08-30 12:45:00,162.68,162.72,162.65,162.72,430.0,151.0664,151.1035,151.0385,151.1035,430.0
2021-08-30 12:50:00,162.67,162.76,162.67,162.71,1400.0,151.0571,151.1407,151.0571,151.0942,1400.0
2021-08-30 12:55:00,162.75,162.79,162.68,162.79,1537.0,151.1314,151.1685,151.0664,151.1685,1537.0
2021-08-30 13:00:00,162.83,162.9,162.8,162.85,2505.0,151.2057,151.2707,151.1778,151.2242,2505.0
2021-08-30 13:05:00,162.82,162.9,162.79,162.8,8811.0,151.1964,151.2707,151.1685,151.1778,8811.0
2021-08-30 13:10:00,162.8,162.83,162.72,162.78,2938.0,151.1778,151.2057,151.1035,151.1592,2938.0
2021-08-30 13:15:00,162.78,162.78,162.69,162.69,600.0,151.1592,151.1592,151.0757,151.0757,600.0
2021-08-30 13:20:00,162.62,162.67,162.59,162.65,725.0,151.0107,151.0571,150.9828,151.0385,725.0
2021-08-30 13:25:00,162.7,162.72,162.7,162.72,200.0,151.085,151.1035,151.085,151.1035,200.0
2021-08-30 13:30:00,162.77,162.77,162.65,162.7,2038.0,151.15,151.15,151.0385,151.085,2038.0
2021-08-30 13:35:00,162.74,162.8,162.71,162.73,1500.0,151.1221,151.1778,151.0942,151.1128,1500.0
2021-08-30 13:40:00,162.72,162.73,162.64,162.64,2801.0,151.1035,151.1128,151.0292,151.0292,2801.0
2021-08-30 13:45:00,162.66,162.69,162.58,162.58,1618.0,151.0478,151.0757,150.9735,150.9735,1618.0
2021-08-30 13:50:00,162.53,162.58,162.48,162.52,1200.0,150.9271,150.9735,150.8807,150.9178,1200.0
2021-08-30 13:55:00,162.54,162.54,162.47,162.51,900.0,150.9364,150.9364,150.8714,150.9085,900.0
2021-08-30 14:00:00,162.46,162.52,162.34,162.5,2439.0,150.8621,150.9178,150.7507,150.8992,2439.0
2021-08-30 14:05:00,162.53,162.53,162.44,162.45,1300.0,150.9271,150.9271,150.8435,150.8528,1300.0
2021-08-30 14:10:00,162.45,162.57,162.45,162.54,905.0,150.8528,150.9642,150.8528,150.9364,905.0
2021-08-30 14:15:00,162.52,162.54,162.46,162.46,1963.0,150.9178,150.9364,150.8621,150.8621,1963.0
2021-08-30 14:20:00,162.45,162.55,162.42,162.55,2026.0,150.8528,150.9457,150.8249,150.9457,2026.0
2021-08-30 14:25:00,162.52,162.52,162.39,162.4,2925.0,150.9178,150.9178,150.7971,150.8064,2925.0
2021-08-30 14:30:00,162.37,162.37,162.1,162.14,4131.0,150.7785,150.7785,150.5278,150.5649,4131.0
2021-08-30 14:35:00,162.14,162.15,162.1,162.1,4375.0,150.5649,150.5742,150.5278,150.5278,4375.0
2021-08-30 14:40:00,162.07,162.2,162.05,162.15,2244.0,150.4999,150.6207,150.4814,150.5742,2244.0
2021-08-30 14:45:00,162.16,162.24,162.12,162.24,2059.0,150.5835,150.6578,150.5464,150.6578,2059.0
2021-08-30 14:50:00,162.26,162.37,162.19,162.19,5986.0,150.6764,150.7785,150.6114,150.6114,5986.0
2021-08-30 14:55:00,162.2,162.2,162.09,162.15,2889.0,150.6207,150.6207,150.5185,150.5742,2889.0
2021-08-30 15:00:00,162.17,162.32,162.14,162.31,1600.0,150.5928,150.7321,150.5649,150.7228,1600.0
2021-08-30 15:05:00,162.32,162.35,162.27,162.28,2473.0,150.7321,150.7599,150.6857,150.6949,2473.0
2021-08-30 15:10:00,162.27,162.32,162.17,162.17,4709.0,150.6857,150.7321,150.5928,150.5928,4709.0
2021-08-30 15:15:00,162.18,162.21,162.06,162.08,4446.0,150.6021,150.6299,150.4906,150.5092,4446.0
2021-08-30 15:20:00,162.09,162.15,162.07,162.15,2026.0,150.5185,150.5742,150.4999,150.5742,2026.0
2021-08-30 15:25:00,162.14,162.22,162.14,162.18,3399.0,150.5649,150.6392,150.5649,150.6021,3399.0
2021-08-30 15:30:00,162.18,162.18,162.04,162.13,2800.0,150.6021,150.6021,150.4721,150.5556,2800.0
2021-08-30 15:35:00,162.09,162.11,162.01,162.07,4266.0,150.5185,150.5371,150.4442,150.4999,4266.0
2021-08-30 15:40:00,162.04,162.04,161.89,161.89,4823.0,150.4721,150.4721,150.3328,150.3328,4823.0
2021-08-30 15:45:00,161.88,161.91,161.77,161.88,10620.0,150.3235,150.3514,150.2213,150.3235,10620.0
2021-08-30 15:50:00,161.93,162.08,161.88,161.88,13570.0,150.3699,150.5092,150.3235,150.3235,13570.0
2021-08-30 15:55:00,161.86,161.86,161.67,161.71,26939.0,150.3049,150.3049,150.1285,150.1656,26939.0
2021-08-31 09:30:00,161.42,161.42,160.88,160.89,10555.0,149.8963,149.8963,149.3949,149.4042,10555.0
2021-08-31 09:35:00,161.08,161.51,161.07,161.51,3786.0,149.5806,149.9799,149.5713,149.9799,3786.0
2021-08-31 09:40:00,161.42,161.51,161.33,161.47,700.0,149.8963,149.9799,149.8128,149.9428,700.0
2021-08-31 09:45:00,161.5,161.56,161.29,161.48,1901.0,149.9706,150.0263,149.7756,149.9521,1901.0
2021-08-31 09:50:00,161.42,161.51,161.27,161.51,1202.0,149.8963,149.9799,149.757,149.9799,1202.0
2021-08-31 09:55:00,161.5,161.73,161.4,161.71,8906.0,149.9706,150.1842,149.8778,150.1656,8906.0
2021-08-31 10:00:00,161.68,161.68,161.29,161.52,2444.0,150.1378,150.1378,149.7756,149.9892,2444.0
2021-08-31 10:05:00,161.4,161.46,161.22,161.46,1614.0,149.8778,149.9335,149.7106,149.9335,1614.0
2021-08-31 10:10:00,161.29,161.38,161.29,161.33,500.0,149.7756,149.8592,149.7756,149.8128,500.0
2021-08-31 10:15:00,161.4,161.51,161.4,161.47,600.0,149.8778,149.9799,149.8778,149.9428,600.0
2021-08-31 10:20:00,161.39,161.39,161.03,161.06,1977.0,149.8685,149.8685,149.5342,149.562,1977.0
2021-08-31 10:25:00,160.96,161.12,160.95,161.09,1503.0,149.4692,149.6178,149.4599,149.5899,1503.0
2021-08-31 10:30:00,161.03,161.37,160.99,161.17,1929.0,149.5342,149.8499,149.497,149.6642,1929.0
2021-08-31 10:35:00,161.02,161.32,160.91,161.31,2021.0,149.5249,149.8035,149.4227,149.7942,2021.0
2021-08-31 10:40:00,161.25,161.25,161.01,161.14,1101.0,149.7385,149.7385,149.5156,149.6363,1101.0
2021-08-31 10:45:00,161.27,161.39,161.23,161.38,1726.0,149.757,149.8685,149.7199,149.8592,1726.0
2021-08-31 10:50:00,161.37,161.42,161.19,161.3,1472.0,149.8499,149.8963,149.6828,149.7849,1472.0
2021-08-31 10:55:00,161.33,161.4,161.22,161.22,803.0,149.8128,149.8778,149.7106,149.7106,803.0
2021-08-31 11:00:00,161.34,161.34,160.93,161.02,4657.0,149.822,149.822,149.4413,149.5249,4657.0
2021-08-31 11:05:00,160.89,160.99,160.76,160.84,9018.0,149.4042,149.497,149.2835,149.3577,9018.0
2021-08-31 11:10:00,160.9,160.97,160.89,160.94,1705.0,149.4135,149.4785,149.4042,149.4506,1705.0
2021-08-31 11:15:00,160.92,160.94,160.79,160.79,4658.0,149.432,149.4506,149.3113,149.3113,4658.0
2021-08-31 11:20:00,160.82,160.82,160.64,160.66,6161.0,149.3392,149.3392,149.172,149.1906,6161.0
2021-08-31 11:25:00,160.62,160.63,160.18,160.29,11941.0,149.1534,149.1627,148.7449,148.847,11941.0
2021-08-31 11:30:00,160.28,160.34,159.93,160.12,14642.0,148.8377,148.8934,148.5127,148.6891,14642.0
2021-08-31 11:35:00,160.08,160.31,160.02,160.24,6805.0,148.652,148.8656,148.5963,148.8006,6805.0
2021-08-31 11:40:00,160.26,160.32,160.15,160.16,3456.0,148.8191,148.8749,148.717,148.7263,3456.0
2021-08-31 11:45:00,160.16,160.19,160.09,160.13,4956.0,148.7263,148.7541,148.6613,148.6984,4956.0
2021-08-31 11:50:00,160.14,160.15,159.85,159.86,9018.0,148.7077,148.717,148.4384,148.4477,9018.0
2021-08-31 11:55:00,159.89,160.02,159.57,159.9,29878.0,148.4756,148.5963,148.1784,148.4848,29878.0
2021-08-31 12:00:00,159.9,159.91,159.67,159.75,8563.0,148.4848,148.4941,148.2713,148.3456,8563.0
2021-08-31 12:05:00,159.75,159.77,159.56,159.58,9636.0,148.3456,148.3641,148.1691,148.1877,9636.0
2021-08-31 12:10:00,159.56,159.57,159.07,159.09,21969.0,148.1691,148.1784,147.7141,147.7327,21969.0
2021-08-31 12:15:00,159.09,159.48,159.01,159.47,16318.0,147.7327,148.0948,147.6584,148.0855,16318.0
2021-08-31 12:20:00,159.47,159.51,159.31,159.44,3948.0,148.0855,148.1227,147.937,148.0577,3948.0
2021-08-31 12:25:00,159.43,159.46,159.34,159.43,5162.0,148.0484,148.0763,147.9648,148.0484,5162.0
2021-08-31 12:30:00,159.41,159.41,159.19,159.22,4614.0,148.0298,148.0298,147.8255,147.8534,4614.0
2021-08-31 12:35:00,159.2,159.2,159.04,159.04,4415.0,147.8348,147.8348,147.6862,147.6862,4415.0
2021-08-31 12:40:00,159.03,159.13,158.95,159.11,6457.0,147.677,147.7698,147.6027,147.7512,6457.0
2021-08-31 12:45:00,159.13,159.24,159.07,159.19,6642.0,147.7698,147.872,147.7141,147.8255,6642.0
2021-08-31 12:50:00,159.17,159.36,159.17,159.34,2663.0,147.807,147.9834,147.807,147.9648,2663.0
2021-08-31 12:55:00,159.35,159.45,159.32,159.45,3946.0,147.9741,148.067,147.9463,148.067,3946.0
2021-08-31 13:00:00,159.4,159.52,159.33,159.42,4232.0,148.0205,148.132,147.9555,148.0391,4232.0
2021-08-31 13:05:00,159.41,159.44,159.25,159.26,3802.0,148.0298,148.0577,147.8813,147.8905,3802.0
2021-08-31 13:10:00,159.26,159.28,159.2,159.25,4151.0,147.8905,147.9091,147.8348,147.8813,4151.0
2021-08-31 13:15:00,159.16,159.33,159.16,159.33,6514.0,147.7977,147.9555,147.7977,147.9555,6514.0
2021-08-31 13:20:00,159.39,159.64,159.32,159.54,7011.0,148.0113,148.2434,147.9463,148.1505,7011.0
2021-08-31 13:25:00,159.52,159.52,159.42,159.45,3137.0,148.132,148.132,148.0391,148.067,3137.0
2021-08-31 13:30:00,159.44,159.44,159.14,159.16,5623.0,148.0577,148.0577,147.7791,147.7977,5623.0
2021-08-31 13:35:00,159.18,159.18,159.01,159.06,3790.0,147.8162,147.8162,147.6584,147.7048,3790.0
2021-08-31 13:40:00,159.06,159.06,158.9,158.98,6395.0,147.7048,147.7048,147.5562,147.6305,6395.0
2021-08-31 13:45:00,158.97,159.04,158.95,159.04,4749.0,147.6212,147.6862,147.6027,147.6862,4749.0
2021-08-31 13:50:00,159.05,159.05,158.96,158.97,4205.0,147.6955,147.6955,147.612,147.6212,4205.0
2021-08-31 13:55:00,158.99,159.05,158.89,159.05,7618.0,147.6398,147.6955,147.547,147.6955,7618.0
2021-08-31 14:00:00,159.05,159.09,159.01,159.01,2198.0,147.6955,147.7327,147.6584,147.6584,2198.0
2021-08-31 14:05:00,158.99,158.99,158.72,158.77,18100.0,147.6398,147.6398,147.3891,147.4355,18100.0
2021-08-31 14:10:00,158.75,158.8,158.68,158.71,2600.0,147.4169,147.4634,147.3519,147.3798,2600.0
2021-08-31 14:15:00,158.74,158.83,158.74,158.8,3030.0,147.4077,147.4912,147.4077,147.4634,3030.0
2021-08-31 14:20:00,158.78,158.87,158.78,158.84,3270.0,147.4448,147.5284,147.4448,147.5005,3270.0
2021-08-31 14:25:00,158.86,159.12,158.86,159.1,9200.0,147.5191,147.7605,147.5191,147.742,9200.0
2021-08-31 14:30:00,159.15,159.22,159.09,159.16,13092.0,147.7884,147.8534,147.7327,147.7977,13092.0
2021-08-31 14:35:00,159.16,159.17,158.95,159.01,3720.0,147.7977,147.807,147.6027,147.6584,3720.0
2021-08-31 14:40:00,159.03,159.03,158.94,158.97,3465.0,147.677,147.677,147.5934,147.6212,3465.0
2021-08-31 14:45:00,159.03,159.1,159.0,159.1,3801.0,147.677,147.742,147.6491,147.742,3801.0
2021-08-31 14:50:00,159.16,159.19,159.1,159.11,1855.0,147.7977,147.8255,147.742,147.7512,1855.0
2021-08-31 14:55:00,159.09,159.15,159.04,159.13,3705.0,147.7327,147.7884,147.6862,147.7698,3705.0
2021-08-31 15:00:00,159.15,159.32,159.13,159.32,4448.0,147.7884,147.9463,147.7698,147.9463,4448.0
2021-08-31 15:05:00,159.3,159.3,158.99,158.99,2076.0,147.9277,147.9277,147.6398,147.6398,2076.0
2021-08-31 15:10:00,158.95,159.03,158.92,158.97,3745.0,147.6027,147.677,147.5748,147.6212,3745.0
2021-08-31 15:15:00,158.96,159.04,158.96,159.0,4009.0,147.612,147.6862,147.612,147.6491,4009.0
2021-08-31 15:20:00,159.0,159.04,158.91,159.04,7058.0,147.6491,147.6862,147.5655,147.6862,7058.0
2021-08-31 15:25:00,159.0,159.01,158.93,159.01,5907.0,147.6491,147.6584,147.5841,147.6584,5907.0
2021-08-31 15:30:00,159.01,159.03,158.7,158.8,12797.0,147.6584,147.677,147.3705,147.4634,12797.0
2021-08-31 15:35:00,158.79,159.05,158.79,158.99,9782.0,147.4541,147.6955,147.4541,147.6398,9782.0
2021-08-31 15:40:00,158.99,159.29,158.96,159.28,15596.0,147.6398,147.9184,147.612,147.9091,15596.0
2021-08-31 15:45:00,159.28,159.49,159.22,159.49,19260.0,147.9091,148.1041,147.8534,148.1041,19260.0
2021-08-31 15:50:00,159.51,159.65,159.29,159.37,43918.0,148.1227,148.2527,147.9184,147.9927,43918.0
2021-08-31 15:55:00,159.4,159.81,159.39,159.55,81027.0,148.0205,148.4013,148.0113,148.1598,81027.0
2021-09-01 09:30:00,159.53,159.64,158.81,158.83,24154.0,148.1413,148.2434,147.4727,147.4912,24154.0
2021-09-01 09:35:00,158.93,158.93,158.13,158.44,6877.0,147.5841,147.5841,146.8412,147.1291,6877.0
2021-09-01 09:40:00,158.32,158.32,157.8,157.8,9572.0,147.0176,147.0176,146.5348,146.5348,9572.0
2021-09-01 09:45:00,157.57,157.84,157.27,157.37,21330.0,146.3212,146.5719,146.0426,146.1355,21330.0
2021-09-01 09:50:00,157.4,157.5,157.06,157.09,17909.0,146.1633,146.2562,145.8476,145.8755,17909.0
2021-09-01 09:55:00,157.05,157.15,156.59,156.59,13280.0,145.8383,145.9312,145.4111,145.4111,13280.0
2021-09-01 10:00:00,156.63,157.2,156.6,157.2,9872.0,145.4483,145.9776,145.4204,145.9776,9872.0
2021-09-01 10:05:00,157.25,157.26,156.95,157.0,4293.0,146.024,146.0333,145.7454,145.7919,4293.0
2021-09-01 10:10:00,156.88,157.02,156.82,156.89,5290.0,145.6804,145.8104,145.6247,145.6897,5290.0
2021-09-01 10:15:00,156.97,157.05,156.73,156.75,4891.0,145.764,145.8383,145.5412,145.5597,4891.0
2021-09-01 10:20:00,156.82,156.88,156.52,156.64,7931.0,145.6247,145.6804,145.3461,145.4576,7931.0
2021-09-01 10:25:00,156.6,157.0,156.55,156.85,5145.0,145.4204,145.7919,145.374,145.6526,5145.0
2021-09-01 10:30:00,156.91,157.05,156.75,156.88,6678.0,145.7083,145.8383,145.5597,145.6804,6678.0
2021-09-01 10:35:00,156.89,156.95,156.75,156.76,5122.0,145.6897,145.7454,145.5597,145.569,5122.0
2021-09-01 10:40:00,156.84,157.04,156.8,157.0,8806.0,145.6433,145.829,145.6062,145.7919,8806.0
2021-09-01 10:45:00,156.91,157.25,156.91,157.17,21271.0,145.7083,146.024,145.7083,145.9497,21271.0
2021-09-01 10:50:00,157.15,157.43,157.07,157.38,9727.0,145.9312,146.1912,145.8569,146.1447,9727.0
2021-09-01 10:55:00,157.43,157.46,157.26,157.34,7997.0,146.1912,146.219,146.0333,146.1076,7997.0
2021-09-01 11:00:00,157.36,157.66,157.34,157.54,6679.0,146.1262,146.4048,146.1076,146.2933,6679.0
2021-09-01 11:05:00,157.58,157.67,157.42,157.62,6716.0,146.3305,146.414,146.1819,146.3676,6716.0
2021-09-01 11:10:00,157.61,157.68,157.6,157.62,3271.0,146.3583,146.4233,146.349,146.3676,3271.0
2021-09-01 11:15:00,157.68,157.77,157.12,157.21,35259.0,146.4233,146.5069,145.9033,145.9869,35259.0
2021-09-01 11:20:00,157.22,157.32,156.79,157.0,6746.0,145.9962,146.089,145.5969,145.7919,6746.0
2021-09-01 11:25:00,157.03,157.24,157.01,157.24,2999.0,145.8197,146.0147,145.8012,146.0147,2999.0
2021-09-01 11:30:00,157.26,157.52,157.26,157.4,8925.0,146.0333,146.2748,146.0333,146.1633,8925.0
2021-09-01 11:35:00,157.43,157.64,157.39,157.62,3263.0,146.1912,146.3862,146.154,146.3676,3263.0
2021-09-01 11:40:00,157.64,157.64,157.39,157.44,6637.0,146.3862,146.3862,146.154,146.2005,6637.0
2021-09-01 11:45:00,157.46,157.59,157.39,157.53,12967.0,146.219,146.3398,146.154,146.284,12967.0
2021-09-01 11:50:00,157.57,157.93,157.57,157.65,6341.0,146.3212,146.6555,146.3212,146.3955,6341.0
2021-09-01 11:55:00,157.66,157.8,157.66,157.7,2581.0,146.4048,146.5348,146.4048,146.4419,2581.0
2021-09-01 12:00:00,157.71,157.8,157.64,157.64,3980.0,146.4512,146.5348,146.3862,146.3862,3980.0
2021-09-01 12:05:00,157.66,157.7,157.64,157.66,2763.0,146.4048,146.4419,146.3862,146.4048,2763.0
2021-09-01 12:10:00,157.66,157.82,157.66,157.77,4638.0,146.4048,146.5533,146.4048,146.5069,4638.0
2021-09-01 12:15:00,157.77,157.77,157.69,157.72,3651.0,146.5069,146.5069,146.4326,146.4605,3651.0
2021-09-01 12:20:00,157.68,157.78,157.67,157.78,1723.0,146.4233,146.5162,146.414,146.5162,1723.0
2021-09-01 12:25:00,157.8,157.85,157.69,157.76,3517.0,146.5348,146.5812,146.4326,146.4976,3517.0
2021-09-01 12:30:00,157.84,157.95,157.84,157.92,1200.0,146.5719,146.6741,146.5719,146.6462,1200.0
2021-09-01 12:35:00,158.0,158.12,158.0,158.05,4600.0,146.7205,146.8319,146.7205,146.7669,4600.0
2021-09-01 12:40:00,158.07,158.17,158.06,158.17,2200.0,146.7855,146.8784,146.7762,146.8784,2200.0
2021-09-01 12:45:00,158.16,158.2,158.15,158.16,2313.0,146.8691,146.9062,146.8598,146.8691,2313.0
2021-09-01 12:50:00,158.15,158.2,158.14,158.2,1494.0,146.8598,146.9062,146.8505,146.9062,1494.0
2021-09-01 12:55:00,158.19,158.27,158.19,158.25,2478.0,146.8969,146.9712,146.8969,146.9526,2478.0
2021-09-01 13:00:00,158.23,158.23,158.08,158.1,2903.0,146.9341,146.9341,146.7948,146.8133,2903.0
2021-09-01 13:05:00,158.09,158.13,158.01,158.06,4667.0,146.8041,146.8412,146.7298,146.7762,4667.0
2021-09-01 13:10:00,158.11,158.14,158.08,158.12,5320.0,146.8226,146.8505,146.7948,146.8319,5320.0
2021-09-01 13:15:00,158.06,158.08,157.94,157.94,3720.0,146.7762,146.7948,146.6648,146.6648,3720.0
2021-09-01 13:20:00,157.92,157.97,157.89,157.95,4174.0,146.6462,146.6926,146.6183,146.6741,4174.0
2021-09-01 13:25:00,157.95,158.01,157.86,157.86,3786.0,146.6741,146.7298,146.5905,146.5905,3786.0
2021-09-01 13:30:00,157.86,157.97,157.79,157.79,3861.0,146.5905,146.6926,146.5255,146.5255,3861.0
2021-09-01 13:35:00,157.8,157.85,157.75,157.85,4131.0,146.5348,146.5812,146.4883,146.5812,4131.0
2021-09-01 13:40:00,157.86,158.02,157.82,157.82,5320.0,146.5905,146.7391,146.5533,146.5533,5320.0
2021-09-01 13:45:00,157.82,157.82,157.68,157.68,7428.0,146.5533,146.5533,146.4233,146.4233,7428.0
2021-09-01 13:50:00,157.69,157.72,157.6,157.66,5862.0,146.4326,146.4605,146.349,146.4048,5862.0
2021-09-01 13:55:00,157.7,157.83,157.66,157.79,2700.0,146.4419,146.5626,146.4048,146.5255,2700.0
2021-09-01 14:00:00,157.8,157.83,157.73,157.76,3440.0,146.5348,146.5626,146.4698,146.4976,3440.0
2021-09-01 14:05:00,157.78,157.87,157.74,157.8,7014.0,146.5162,146.5998,146.479,146.5348,7014.0
2021-09-01 14:10:00,157.78,157.88,157.76,157.84,6183.0,146.5162,146.6091,146.4976,146.5719,6183.0
2021-09-01 14:15:00,157.83,157.99,157.82,157.95,7092.0,146.5626,146.7112,146.5533,146.6741,7092.0
2021-09-01 14:20:00,157.93,157.94,157.86,157.86,3549.0,146.6555,146.6648,146.5905,146.5905,3549.0
2021-09-01 14:25:00,157.84,157.88,157.8,157.84,5249.0,146.5719,146.6091,146.5348,146.5719,5249.0
2021-09-01 14:30:00,157.87,158.02,157.86,158.02,3985.0,146.5998,146.7391,146.5905,146.7391,3985.0
2021-09-01 14:35:00,157.96,158.01,157.89,157.89,2684.0,146.6833,146.7298,146.6183,146.6183,2684.0
2021-09-01 14:40:00,157.87,157.89,157.71,157.76,7632.0,146.5998,146.6183,146.4512,146.4976,7632.0
2021-09-01 14:45:00,157.76,157.76,157.66,157.69,5421.0,146.4976,146.4976,146.4048,146.4326,5421.0
2021-09-01 14:50:00,157.7,157.74,157.61,157.71,7208.0,146.4419,146.479,146.3583,146.4512,7208.0
2021-09-01 14:55:00,157.74,157.86,157.68,157.68,5792.0,146.479,146.5905,146.4233,146.4233,5792.0
2021-09-01 15:00:00,157.69,157.87,157.68,157.84,4342.0,146.4326,146.5998,146.4233,146.5719,4342.0
2021-09-01 15:05:00,157.84,157.85,157.74,157.79,5150.0,146.5719,146.5812,146.479,146.5255,5150.0
2021-09-01 15:10:00,157.78,157.88,157.77,157.88,5436.0,146.5162,146.6091,146.5069,146.6091,5436.0
2021-09-01 15:15:00,157.89,157.94,157.79,157.79,6153.0,146.6183,146.6648,146.5255,146.5255,6153.0
2021-09-01 15:20:00,157.78,157.9,157.78,157.88,8101.0,146.5162,146.6276,146.5162,146.6091,8101.0
2021-09-01 15:25:00,157.87,157.9,157.74,157.74,8664.0,146.5998,146.6276,146.479,146.479,8664.0
2021-09-01 15:30:00,157.71,157.73,157.53,157.53,10157.0,146.4512,146.4698,146.284,146.284,10157.0
2021-09-01 15:35:00,157.5,157.55,157.41,157.52,9278.0,146.2562,146.3026,146.1726,146.2748,9278.0
2021-09-01 15:40:00,157.52,157.55,157.34,157.34,13847.0,146.2748,146.3026,146.1076,146.1076,13847.0
2021-09-01 15:45:00,157.35,157.61,157.35,157.57,17804.0,146.1169,146.3583,146.1169,146.3212,17804.0
2021-09-01 15:50:00,157.62,157.65,157.48,157.6,24914.0,146.3676,146.3955,146.2376,146.349,24914.0
2021-09-01 15:55:00,157.62,157.78,157.47,157.74,55603.0,146.3676,146.5162,146.2283,146.479,55603.0
2021-09-02 09:30:00,158.0,158.25,157.79,157.96,20153.0,146.7205,146.9526,146.5255,146.6833,20153.0
2021-09-02 09:35:00,157.93,158.21,157.7,158.14,10648.0,146.6555,146.9155,146.4419,146.8505,10648.0
2021-09-02 09:40:00,158.24,158.66,158.2,158.62,9548.0,146.9434,147.3334,146.9062,147.2962,9548.0
2021-09-02 09:45:00,158.58,158.69,158.19,158.25,14756.0,147.2591,147.3612,146.8969,146.9526,14756.0
2021-09-02 09:50:00,158.24,158.35,158.12,158.25,6868.0,146.9434,147.0455,146.8319,146.9526,6868.0
2021-09-02 09:55:00,158.32,158.46,158.09,158.41,14143.0,147.0176,147.1476,146.8041,147.1012,14143.0
2021-09-02 10:00:00,158.38,158.38,158.05,158.05,5598.0,147.0734,147.0734,146.7669,146.7669,5598.0
2021-09-02 10:05:00,158.09,158.09,157.81,158.01,9054.0,146.8041,146.8041,146.5441,146.7298,9054.0
2021-09-02 10:10:00,158.12,158.26,157.98,158.17,6574.0,146.8319,146.9619,146.7019,146.8784,6574.0
2021-09-02 10:15:00,158.18,158.6,158.08,158.57,11312.0,146.8876,147.2777,146.7948,147.2498,11312.0
2021-09-02 10:20:00,158.59,158.92,158.53,158.91,5645.0,147.2684,147.5748,147.2127,147.5655,5645.0
2021-09-02 10:25:00,158.94,159.32,158.94,159.32,4743.0,147.5934,147.9463,147.5934,147.9463,4743.0
2021-09-02 10:30:00,159.27,159.34,158.88,158.88,9432.0,147.8998,147.9648,147.5377,147.5377,9432.0
2021-09-02 10:35:00,158.85,158.97,158.79,158.96,3914.0,147.5098,147.6212,147.4541,147.612,3914.0
2021-09-02 10:40:00,159.03,159.14,158.97,159.14,3297.0,147.677,147.7791,147.6212,147.7791,3297.0
2021-09-02 10:45:00,159.17,159.17,159.02,159.03,3023.0,147.807,147.807,147.6677,147.677,3023.0
2021-09-02 10:50:00,159.08,159.31,159.08,159.31,3804.0,147.7234,147.937,147.7234,147.937,3804.0
2021-09-02 10:55:00,159.34,159.35,159.16,159.24,8454.0,147.9648,147.9741,147.7977,147.872,8454.0
2021-09-02 11:00:00,159.26,159.3,159.08,159.08,1803.0,147.8905,147.9277,147.7234,147.7234,1803.0
2021-09-02 11:05:00,159.1,159.58,159.1,159.46,4630.0,147.742,148.1877,147.742,148.0763,4630.0
2021-09-02 11:10:00,159.46,159.52,159.26,159.26,2923.0,148.0763,148.132,147.8905,147.8905,2923.0
2021-09-02 11:15:00,159.27,159.42,159.27,159.32,6666.0,147.8998,148.0391,147.8998,147.9463,6666.0
2021-09-02 11:20:00,159.3,159.4,159.27,159.39,3391.0,147.9277,148.0205,147.8998,148.0113,3391.0
2021-09-02 11:25:00,159.47,159.47,159.29,159.29,2796.0,148.0855,148.0855,147.9184,147.9184,2796.0
2021-09-02 11:30:00,159.29,159.37,159.22,159.35,887.0,147.9184,147.9927,147.8534,147.9741,887.0
2021-09-02 11:35:00,159.44,159.54,159.44,159.54,2162.0,148.0577,148.1505,148.0577,148.1505,2162.0
2021-09-02 11:40:00,159.52,159.6,159.46,159.49,6650.0,148.132,148.2063,148.0763,148.1041,6650.0
2021-09-02 11:45:00,159.53,159.7,159.53,159.58,2418.0,148.1413,148.2991,148.1413,148.1877,2418.0
2021-09-02 11:50:00,159.59,159.71,159.57,159.64,1455.0,148.197,148.3084,148.1784,148.2434,1455.0
2021-09-02 11:55:00,159.73,159.85,159.72,159.76,17534.0,148.327,148.4384,148.3177,148.3548,17534.0
2021-09-02 12:00:00,159.81,159.83,159.65,159.69,2524.0,148.4013,148.4198,148.2527,148.2898,2524.0
2021-09-02 12:05:00,159.7,159.73,159.66,159.67,3223.0,148.2991,148.327,148.262,148.2713,3223.0
2021-09-02 12:10:00,159.68,159.74,159.64,159.7,2939.0,148.2806,148.3363,148.2434,148.2991,2939.0
2021-09-02 12:15:00,159.67,159.8,159.65,159.75,4383.0,148.2713,148.392,148.2527,148.3456,4383.0
2021-09-02 12:20:00,159.73,159.73,159.55,159.56,3905.0,148.327,148.327,148.1598,148.1691,3905.0
2021-09-02 12:25:00,159.6,159.64,159.57,159.58,2356.0,148.2063,148.2434,148.1784,148.1877,2356.0
2021-09-02 12:30:00,159.59,159.61,159.49,159.49,2973.0,148.197,148.2156,148.1041,148.1041,2973.0
2021-09-02 12:35:00,159.49,159.6,159.42,159.59,21960.0,148.1041,148.2063,148.0391,148.197,21960.0
2021-09-02 12:40:00,159.59,159.6,159.46,159.5,3853.0,148.197,148.2063,148.0763,148.1134,3853.0
2021-09-02 12:45:00,159.53,159.54,159.35,159.35,2491.0,148.1413,148.1505,147.9741,147.9741,2491.0
2021-09-02 12:50:00,159.34,159.39,159.32,159.36,1515.0,147.9648,148.0113,147.9463,147.9834,1515.0
2021-09-02 12:55:00,159.4,159.42,158.98,158.98,25394.0,148.0205,148.0391,147.6305,147.6305,25394.0
2021-09-02 13:00:00,158.98,159.07,158.95,159.07,4444.0,147.6305,147.7141,147.6027,147.7141,4444.0
2021-09-02 13:05:00,159.07,159.1,158.88,158.93,5185.0,147.7141,147.742,147.5377,147.5841,5185.0
2021-09-02 13:10:00,158.93,159.02,158.88,158.97,8642.0,147.5841,147.6677,147.5377,147.6212,8642.0
2021-09-02 13:15:00,158.98,159.02,158.77,158.78,6797.0,147.6305,147.6677,147.4355,147.4448,6797.0
2021-09-02 13:20:00,158.78,158.92,158.76,158.88,6521.0,147.4448,147.5748,147.4262,147.5377,6521.0
2021-09-02 13:25:00,158.88,158.88,158.78,158.78,20604.0,147.5377,147.5377,147.4448,147.4448,20604.0
2021-09-02 13:30:00,158.79,158.88,158.75,158.87,6293.0,147.4541,147.5377,147.4169,147.5284,6293.0
2021-09-02 13:35:00,158.94,158.94,158.8,158.83,2718.0,147.5934,147.5934,147.4634,147.4912,2718.0
2021-09-02 13:40:00,158.86,158.92,158.8,158.81,2910.0,147.5191,147.5748,147.4634,147.4727,2910.0
2021-09-02 13:45:00,158.84,158.86,158.74,158.78,14536.0,147.5005,147.5191,147.4077,147.4448,14536.0
2021-09-02 13:50:00,158.79,158.82,158.51,158.51,5072.0,147.4541,147.4819,147.1941,147.1941,5072.0
2021-09-02 13:55:00,158.53,158.71,158.52,158.67,5694.0,147.2127,147.3798,147.2034,147.3427,5694.0
2021-09-02 14:00:00,158.64,158.7,158.58,158.66,4225.0,147.3148,147.3705,147.2591,147.3334,4225.0
2021-09-02 14:05:00,158.64,158.74,158.36,158.37,18790.0,147.3148,147.4077,147.0548,147.0641,18790.0
2021-09-02 14:10:00,158.38,158.4,158.2,158.33,15012.0,147.0734,147.0919,146.9062,147.0269,15012.0
2021-09-02 14:15:00,158.33,158.53,158.33,158.5,9251.0,147.0269,147.2127,147.0269,147.1848,9251.0
2021-09-02 14:20:00,158.5,158.59,158.49,158.54,18108.0,147.1848,147.2684,147.1755,147.2219,18108.0
2021-09-02 14:25:00,158.54,158.6,158.53,158.57,5662.0,147.2219,147.2777,147.2127,147.2498,5662.0
2021-09-02 14:30:00,158.55,158.8,158.55,158.67,14695.0,147.2312,147.4634,147.2312,147.3427,14695.0
2021-09-02 14:35:00,158.64,158.78,158.55,158.7,5161.0,147.3148,147.4448,147.2312,147.3705,5161.0
2021-09-02 14:40:00,158.72,158.84,158.72,158.75,9205.0,147.3891,147.5005,147.3891,147.4169,9205.0
2021-09-02 14:45:00,158.76,158.86,158.72,158.81,5446.0,147.4262,147.5191,147.3891,147.4727,5446.0
2021-09-02 14:50:00,158.84,158.94,158.84,158.93,3662.0,147.5005,147.5934,147.5005,147.5841,3662.0
2021-09-02 14:55:00,158.89,159.02,158.89,158.98,4108.0,147.547,147.6677,147.547,147.6305,4108.0
2021-09-02 15:00:00,159.02,159.08,158.98,159.03,4317.0,147.6677,147.7234,147.6305,147.677,4317.0
2021-09-02 15:05:00,159.05,159.08,158.92,158.92,6682.0,147.6955,147.7234,147.5748,147.5748,6682.0
2021-09-02 15:10:00,158.84,158.87,158.8,158.87,3976.0,147.5005,147.5284,147.4634,147.5284,3976.0
2021-09-02 15:15:00,158.86,158.99,158.85,158.87,4609.0,147.5191,147.6398,147.5098,147.5284,4609.0
2021-09-02 15:20:00,158.83,158.85,158.68,158.75,5300.0,147.4912,147.5098,147.3519,147.4169,5300.0
2021-09-02 15:25:00,158.78,158.8,158.62,158.68,4690.0,147.4448,147.4634,147.2962,147.3519,4690.0
2021-09-02 15:30:00,158.69,158.69,158.41,158.41,11713.0,147.3612,147.3612,147.1012,147.1012,11713.0
2021-09-02 15:35:00,158.4,158.43,158.29,158.36,12187.0,147.0919,147.1198,146.9898,147.0548,12187.0
2021-09-02 15:40:00,158.32,158.34,158.07,158.08,8910.0,147.0176,147.0362,146.7855,146.7948,8910.0
2021-09-02 15:45:00,158.1,158.21,158.06,158.13,12905.0,146.8133,146.9155,146.7762,146.8412,12905.0
2021-09-02 15:50:00,158.14,158.66,158.12,158.45,32231.0,146.8505,147.3334,146.8319,147.1384,32231.0
2021-09-02 15:55:00,158.46,158.66,158.39,158.64,100897.0,147.1476,147.3334,147.0826,147.3148,100897.0
2021-09-03 09:30:00,158.26,158.52,158.26,158.49,6295.0,146.9619,147.2034,146.9619,147.1755,6295.0
2021-09-03 09:35:00,158.31,158.4,158.28,158.38,1262.0,147.0084,147.0919,146.9805,147.0734,1262.0
2021-09-03 09:40:00,158.42,158.93,158.32,158.81,3471.0,147.1105,147.5841,147.0176,147.4727,3471.0
2021-09-03 09:45:00,158.75,158.75,158.35,158.35,2123.0,147.4169,147.4169,147.0455,147.0455,2123.0
2021-09-03 09:50:00,158.36,158.4,158.18,158.4,3149.0,147.0548,147.0919,146.8876,147.0919,3149.0
2021-09-03 09:55:00,158.35,158.43,158.2,158.2,2602.0,147.0455,147.1198,146.9062,146.9062,2602.0
2021-09-03 10:00:00,158.03,158.03,157.5,157.69,1834.0,146.7483,146.7483,146.2562,146.4326,1834.0
2021-09-03 10:05:00,157.64,157.77,157.46,157.59,2122.0,146.3862,146.5069,146.219,146.3398,2122.0
2021-09-03 10:10:00,157.59,158.02,157.46,158.02,2467.0,146.3398,146.7391,146.219,146.7391,2467.0
2021-09-03 10:15:00,157.98,158.07,157.75,157.75,1826.0,146.7019,146.7855,146.4883,146.4883,1826.0
2021-09-03 10:20:00,157.77,157.77,157.43,157.43,1501.0,146.5069,146.5069,146.1912,146.1912,1501.0
2021-09-03 10:25:00,157.52,157.71,157.52,157.67,800.0,146.2748,146.4512,146.2748,146.414,800.0
2021-09-03 10:30:00,157.58,157.67,157.25,157.3,4730.0,146.3305,146.414,146.024,146.0705,4730.0
2021-09-03 10:35:00,157.28,157.54,157.28,157.33,1575.0,146.0519,146.2933,146.0519,146.0983,1575.0
2021-09-03 10:40:00,157.24,157.24,156.88,156.92,3630.0,146.0147,146.0147,145.6804,145.7176,3630.0
2021-09-03 10:45:00,156.96,156.96,156.65,156.72,12387.0,145.7547,145.7547,145.4669,145.5319,12387.0
2021-09-03 10:50:00,156.79,156.84,156.66,156.66,3904.0,145.5969,145.6433,145.4761,145.4761,3904.0
2021-09-03 10:55:00,156.64,156.9,156.63,156.9,1953.0,145.4576,145.699,145.4483,145.699,1953.0
2021-09-03 11:00:00,156.92,156.99,156.91,156.97,3779.0,145.7176,145.7826,145.7083,145.764,3779.0
2021-09-03 11:05:00,156.99,156.99,156.87,156.9,5240.0,145.7826,145.7826,145.6712,145.699,5240.0
2021-09-03 11:10:00,157.0,157.16,156.97,157.07,5199.0,145.7919,145.9405,145.764,145.8569,5199.0
2021-09-03 11:15:00,157.07,157.07,156.9,156.9,2681.0,145.8569,145.8569,145.699,145.699,2681.0
2021-09-03 11:20:00,156.88,156.89,156.84,156.85,1220.0,145.6804,145.6897,145.6433,145.6526,1220.0
2021-09-03 11:25:00,156.91,157.0,156.87,156.95,1589.0,145.7083,145.7919,145.6712,145.7454,1589.0
2021-09-03 11:30:00,156.95,157.12,156.95,156.99,1800.0,145.7454,145.9033,145.7454,145.7826,1800.0
2021-09-03 11:35:00,156.98,156.98,156.8,156.83,1720.0,145.7733,145.7733,145.6062,145.634,1720.0
2021-09-03 11:40:00,156.79,157.15,156.79,157.15,3356.0,145.5969,145.9312,145.5969,145.9312,3356.0
2021-09-03 11:45:00,157.24,157.24,156.75,156.8,26375.0,146.0147,146.0147,145.5597,145.6062,26375.0
2021-09-03 11:50:00,156.84,156.84,156.64,156.67,1917.0,145.6433,145.6433,145.4576,145.4854,1917.0
2021-09-03 11:55:00,156.66,156.69,156.59,156.59,4733.0,145.4761,145.504,145.4111,145.4111,4733.0
2021-09-03 12:00:00,156.56,156.56,156.39,156.5,5184.0,145.3833,145.3833,145.2254,145.3276,5184.0
2021-09-03 12:05:00,156.53,156.57,156.43,156.45,3256.0,145.3554,145.3926,145.2626,145.2811,3256.0
2021-09-03 12:10:00,156.43,156.45,156.26,156.26,9222.0,145.2626,145.2811,145.1047,145.1047,9222.0
2021-09-03 12:15:00,156.3,156.31,156.1,156.13,6634.0,145.1418,145.1511,144.9561,144.984,6634.0
2021-09-03 12:20:00,156.16,156.28,156.1,156.23,8846.0,145.0118,145.1233,144.9561,145.0768,8846.0
2021-09-03 12:25:00,156.2,156.3,156.15,156.23,11722.0,145.049,145.1418,145.0026,145.0768,11722.0
2021-09-03 12:30:00,156.23,156.39,156.1,156.36,19046.0,145.0768,145.2254,144.9561,145.1976,19046.0
2021-09-03 12:35:00,156.33,156.33,156.17,156.25,4317.0,145.1697,145.1697,145.0211,145.0954,4317.0
2021-09-03 12:40:00,156.25,156.41,156.25,156.39,3604.0,145.0954,145.244,145.0954,145.2254,3604.0
2021-09-03 12:45:00,156.4,156.52,156.4,156.52,1686.0,145.2347,145.3461,145.2347,145.3461,1686.0
2021-09-03 12:50:00,156.5,156.63,156.49,156.61,6016.0,145.3276,145.4483,145.3183,145.4297,6016.0
2021-09-03 12:55:00,156.74,156.76,156.69,156.76,2389.0,145.5504,145.569,145.504,145.569,2389.0
2021-09-03 13:00:00,156.78,156.99,156.78,156.99,2204.0,145.5876,145.7826,145.5876,145.7826,2204.0
2021-09-03 13:05:00,156.96,157.14,156.96,157.14,2986.0,145.7547,145.9219,145.7547,145.9219,2986.0
2021-09-03 13:10:00,157.17,157.17,157.13,157.17,1935.0,145.9497,145.9497,145.9126,145.9497,1935.0
2021-09-03 13:15:00,157.16,157.19,157.15,157.17,1719.0,145.9405,145.9683,145.9312,145.9497,1719.0
2021-09-03 13:20:00,157.23,157.36,157.23,157.27,3547.0,146.0055,146.1262,146.0055,146.0426,3547.0
2021-09-03 13:25:00,157.32,157.43,157.25,157.43,1224.0,146.089,146.1912,146.024,146.1912,1224.0
2021-09-03 13:30:00,157.43,157.46,157.33,157.33,2367.0,146.1912,146.219,146.0983,146.0983,2367.0
2021-09-03 13:35:00,157.31,157.39,157.27,157.29,2942.0,146.0797,146.154,146.0426,146.0612,2942.0
2021-09-03 13:40:00,157.25,157.29,157.21,157.23,4789.0,146.024,146.0612,145.9869,146.0055,4789.0
2021-09-03 13:45:00,157.27,157.27,157.15,157.22,2385.0,146.0426,146.0426,145.9312,145.9962,2385.0
2021-09-03 13:50:00,157.22,157.42,157.15,157.41,5280.0,145.9962,146.1819,145.9312,146.1726,5280.0
2021-09-03 13:55:00,157.49,157.49,157.31,157.34,2467.0,146.2469,146.2469,146.0797,146.1076,2467.0
2021-09-03 14:00:00,157.34,157.36,157.23,157.31,2857.0,146.1076,146.1262,146.0055,146.0797,2857.0
2021-09-03 14:05:00,157.29,157.41,157.2,157.41,3025.0,146.0612,146.1726,145.9776,146.1726,3025.0
2021-09-03 14:10:00,157.42,157.43,157.35,157.43,3283.0,146.1819,146.1912,146.1169,146.1912,3283.0
2021-09-03 14:15:00,157.42,157.42,157.25,157.25,2414.0,146.1819,146.1819,146.024,146.024,2414.0
2021-09-03 14:20:00,157.26,157.28,157.15,157.18,3850.0,146.0333,146.0519,145.9312,145.959,3850.0
2021-09-03 14:25:00,157.18,157.2,157.14,157.14,4704.0,145.959,145.9776,145.9219,145.9219,4704.0
2021-09-03 14:30:00,157.17,157.22,157.14,157.22,2877.0,145.9497,145.9962,145.9219,145.9962,2877.0
2021-09-03 14:35:00,157.2,157.24,157.13,157.14,4540.0,145.9776,146.0147,145.9126,145.9219,4540.0
2021-09-03 14:40:00,157.15,157.17,157.07,157.07,3884.0,145.9312,145.9497,145.8569,145.8569,3884.0
2021-09-03 14:45:00,157.07,157.07,156.97,157.02,6138.0,145.8569,145.8569,145.764,145.8104,6138.0
2021-09-03 14:50:00,157.06,157.18,157.05,157.1,4492.0,145.8476,145.959,145.8383,145.8847,4492.0
2021-09-03 14:55:00,157.11,157.11,157.02,157.02,5412.0,145.894,145.894,145.8104,145.8104,5412.0
2021-09-03 15:00:00,157.01,157.02,156.84,156.86,5430.0,145.8012,145.8104,145.6433,145.6619,5430.0
2021-09-03 15:05:00,156.86,156.86,156.7,156.71,5913.0,145.6619,145.6619,145.5133,145.5226,5913.0
2021-09-03 15:10:00,156.69,156.74,156.57,156.58,11311.0,145.504,145.5504,145.3926,145.4019,11311.0
2021-09-03 15:15:00,156.59,156.66,156.43,156.43,9727.0,145.4111,145.4761,145.2626,145.2626,9727.0
2021-09-03 15:20:00,156.32,156.42,156.1,156.16,18352.0,145.1604,145.2533,144.9561,145.0118,18352.0
2021-09-03 15:25:00,156.16,156.17,155.99,155.99,13354.0,145.0118,145.0211,144.854,144.854,13354.0
2021-09-03 15:30:00,155.97,156.03,155.86,155.9,21419.0,144.8354,144.8911,144.7333,144.7704,21419.0
2021-09-03 15:35:00,155.9,155.9,155.52,155.61,27606.0,144.7704,144.7704,144.4175,144.5011,27606.0
2021-09-03 15:40:00,155.64,155.65,155.35,155.65,28791.0,144.529,144.5383,144.2597,144.5383,28791.0
2021-09-03 15:45:00,155.64,155.68,155.43,155.57,23491.0,144.529,144.5661,144.334,144.464,23491.0
2021-09-03 15:50:00,155.57,155.83,155.55,155.73,31699.0,144.464,144.7054,144.4454,144.6125,31699.0
2021-09-03 15:55:00,155.74,155.79,155.49,155.66,71650.0,144.6218,144.6683,144.3897,144.5475,71650.0
2021-09-07 09:30:00,149.49,153.05,149.0,153.04,98654.0,138.818,142.1239,138.363,142.1146,98654.0
2021-09-07 09:35:00,153.3,153.65,152.01,152.44,40789.0,142.356,142.681,141.1581,141.5574,40789.0
2021-09-07 09:40:00,152.44,152.57,151.72,152.03,23308.0,141.5574,141.6781,140.8888,141.1767,23308.0
2021-09-07 09:45:00,152.06,152.2,151.81,151.97,21360.0,141.2045,141.3345,140.9724,141.121,21360.0
2021-09-07 09:50:00,152.06,152.06,151.24,151.86,21536.0,141.2045,141.2045,140.4431,141.0188,21536.0
2021-09-07 09:55:00,151.84,151.92,151.57,151.78,14321.0,141.0002,141.0745,140.7495,140.9445,14321.0
2021-09-07 10:00:00,151.78,151.85,151.33,151.56,23671.0,140.9445,141.0095,140.5267,140.7402,23671.0
2021-09-07 10:05:00,151.56,151.86,151.31,151.41,26013.0,140.7402,141.0188,140.5081,140.6009,26013.0
2021-09-07 10:10:00,151.45,151.82,151.27,151.37,16764.0,140.6381,140.9817,140.4709,140.5638,16764.0
2021-09-07 10:15:00,151.37,151.74,151.34,151.64,21895.0,140.5638,140.9074,140.5359,140.8145,21895.0
2021-09-07 10:20:00,151.67,151.92,151.56,151.78,8143.0,140.8424,141.0745,140.7402,140.9445,8143.0
2021-09-07 10:25:00,151.78,151.79,151.51,151.51,16113.0,140.9445,140.9538,140.6938,140.6938,16113.0
2021-09-07 10:30:00,151.45,151.45,151.01,151.11,12611.0,140.6381,140.6381,140.2295,140.3224,12611.0
2021-09-07 10:35:00,151.15,151.28,150.85,151.01,22558.0,140.3595,140.4802,140.0809,140.2295,22558.0
2021-09-07 10:40:00,151.05,151.13,150.79,151.02,12567.0,140.2666,140.3409,140.0252,140.2388,12567.0
2021-09-07 10:45:00,151.08,151.12,150.67,150.94,15460.0,140.2945,140.3316,139.9138,140.1645,15460.0
2021-09-07 10:50:00,150.93,150.93,150.57,150.57,6838.0,140.1552,140.1552,139.8209,139.8209,6838.0
2021-09-07 10:55:00,150.55,150.97,150.47,150.97,8401.0,139.8023,140.1924,139.728,140.1924,8401.0
2021-09-07 11:00:00,150.94,151.17,150.8,150.84,9265.0,140.1645,140.3781,140.0345,140.0716,9265.0
2021-09-07 11:05:00,150.84,150.88,150.65,150.75,16452.0,140.0716,140.1088,139.8952,139.9881,16452.0
2021-09-07 11:10:00,150.69,150.79,150.59,150.75,9231.0,139.9323,140.0252,139.8395,139.9881,9231.0
2021-09-07 11:15:00,150.75,151.17,150.69,150.87,11286.0,139.9881,140.3781,139.9323,140.0995,11286.0
2021-09-07 11:20:00,150.99,151.14,150.96,151.02,4789.0,140.2109,140.3502,140.1831,140.2388,4789.0
2021-09-07 11:25:00,151.02,151.27,150.92,151.27,9973.0,140.2388,140.4709,140.1459,140.4709,9973.0
2021-09-07 11:30:00,151.24,151.49,151.23,151.49,8239.0,140.4431,140.6752,140.4338,140.6752,8239.0
2021-09-07 11:35:00,151.49,151.55,151.25,151.25,9074.0,140.6752,140.7309,140.4524,140.4524,9074.0
2021-09-07 11:40:00,151.21,151.23,150.84,150.87,6122.0,140.4152,140.4338,140.0716,140.0995,6122.0
2021-09-07 11:45:00,150.87,151.12,150.81,150.96,17972.0,140.0995,140.3316,140.0438,140.1831,17972.0
2021-09-07 11:50:00,150.93,151.01,150.83,150.97,7506.0,140.1552,140.2295,140.0623,140.1924,7506.0
2021-09-07 11:55:00,150.97,151.17,150.96,151.16,7623.0,140.1924,140.3781,140.1831,140.3688,7623.0
2021-09-07 12:00:00,151.16,151.22,151.05,151.05,9846.0,140.3688,140.4245,140.2666,140.2666,9846.0
2021-09-07 12:05:00,151.1,151.13,150.94,151.11,10912.0,140.3131,140.3409,140.1645,140.3224,10912.0
2021-09-07 12:10:00,151.12,151.12,151.0,151.0,5190.0,140.3316,140.3316,140.2202,140.2202,5190.0
2021-09-07 12:15:00,150.97,151.05,150.94,151.05,15003.0,140.1924,140.2666,140.1645,140.2666,15003.0
2021-09-07 12:20:00,151.03,151.08,150.92,150.97,6128.0,140.2481,140.2945,140.1459,140.1924,6128.0
2021-09-07 12:25:00,150.99,151.02,150.95,150.98,3267.0,140.2109,140.2388,140.1738,140.2016,3267.0
2021-09-07 12:30:00,151.02,151.25,151.02,151.19,8971.0,140.2388,140.4524,140.2388,140.3966,8971.0
2021-09-07 12:35:00,151.19,151.25,150.96,150.96,5965.0,140.3966,140.4524,140.1831,140.1831,5965.0
2021-09-07 12:40:00,150.97,151.0,150.81,150.82,6497.0,140.1924,140.2202,140.0438,140.0531,6497.0
2021-09-07 12:45:00,150.84,151.1,150.83,151.08,9500.0,140.0716,140.3131,140.0623,140.2945,9500.0
2021-09-07 12:50:00,151.11,151.12,151.04,151.12,7754.0,140.3224,140.3316,140.2574,140.3316,7754.0
2021-09-07 12:55:00,151.09,151.12,151.0,151.02,6868.0,140.3038,140.3316,140.2202,140.2388,6868.0
2021-09-07 13:00:00,150.99,151.03,150.65,150.66,11069.0,140.2109,140.2481,139.8952,139.9045,11069.0
2021-09-07 13:05:00,150.64,150.65,150.38,150.46,14164.0,139.8859,139.8952,139.6445,139.7188,14164.0
2021-09-07 13:10:00,150.46,150.66,150.4,150.44,9934.0,139.7188,139.9045,139.663,139.7002,9934.0
2021-09-07 13:15:00,150.43,150.67,150.39,150.53,16921.0,139.6909,139.9138,139.6538,139.7838,16921.0
2021-09-07 13:20:00,150.54,150.56,150.42,150.44,6859.0,139.7931,139.8116,139.6816,139.7002,6859.0
2021-09-07 13:25:00,150.43,150.43,150.33,150.4,6752.0,139.6909,139.6909,139.598,139.663,6752.0
2021-09-07 13:30:00,150.39,150.52,150.31,150.48,13569.0,139.6538,139.7745,139.5795,139.7373,13569.0
2021-09-07 13:35:00,150.49,150.54,150.22,150.41,22669.0,139.7466,139.7931,139.4959,139.6723,22669.0
2021-09-07 13:40:00,150.44,150.85,150.44,150.69,6291.0,139.7002,140.0809,139.7002,139.9323,6291.0
2021-09-07 13:45:00,150.68,150.69,150.54,150.66,5753.0,139.9231,139.9323,139.7931,139.9045,5753.0
2021-09-07 13:50:00,150.65,150.81,150.56,150.75,7082.0,139.8952,140.0438,139.8116,139.9881,7082.0
2021-09-07 13:55:00,150.75,150.78,150.6,150.67,5751.0,139.9881,140.0159,139.8488,139.9138,5751.0
2021-09-07 14:00:00,150.67,150.78,150.57,150.73,7594.0,139.9138,140.0159,139.8209,139.9695,7594.0
2021-09-07 14:05:00,150.71,150.77,150.61,150.63,13785.0,139.9509,140.0066,139.8581,139.8766,13785.0
2021-09-07 14:10:00,150.63,150.64,150.4,150.4,10886.0,139.8766,139.8859,139.663,139.663,10886.0
2021-09-07 14:15:00,150.44,150.46,150.11,150.12,32195.0,139.7002,139.7188,139.3937,139.403,32195.0
2021-09-07 14:20:00,150.12,150.12,150.0,150.09,12301.0,139.403,139.403,139.2916,139.3752,12301.0
2021-09-07 14:25:00,150.11,150.32,150.07,150.32,16514.0,139.3937,139.5888,139.3566,139.5888,16514.0
2021-09-07 14:30:00,150.34,150.37,150.07,150.07,18395.0,139.6073,139.6352,139.3566,139.3566,18395.0
2021-09-07 14:35:00,150.07,150.12,149.92,150.06,21569.0,139.3566,139.403,139.2173,139.3473,21569.0
2021-09-07 14:40:00,150.05,150.44,150.05,150.43,7137.0,139.338,139.7002,139.338,139.6909,7137.0
2021-09-07 14:45:00,150.43,150.43,150.17,150.24,9456.0,139.6909,139.6909,139.4495,139.5145,9456.0
2021-09-07 14:50:00,150.24,150.42,150.24,150.34,12275.0,139.5145,139.6816,139.5145,139.6073,12275.0
2021-09-07 14:55:00,150.33,150.35,150.18,150.25,12405.0,139.598,139.6166,139.4588,139.5238,12405.0
2021-09-07 15:00:00,150.27,150.42,150.27,150.4,15598.0,139.5423,139.6816,139.5423,139.663,15598.0
2021-09-07 15:05:00,150.37,150.69,150.36,150.69,10618.0,139.6352,139.9323,139.6259,139.9323,10618.0
2021-09-07 15:10:00,150.69,150.78,150.6,150.71,8543.0,139.9323,140.0159,139.8488,139.9509,8543.0
2021-09-07 15:15:00,150.74,150.97,150.73,150.97,9927.0,139.9788,140.1924,139.9695,140.1924,9927.0
2021-09-07 15:20:00,150.97,151.2,150.97,151.16,15665.0,140.1924,140.4059,140.1924,140.3688,15665.0
2021-09-07 15:25:00,151.13,151.14,150.64,150.7,77996.0,140.3409,140.3502,139.8859,139.9416,77996.0
2021-09-07 15:30:00,150.71,151.19,150.55,151.12,34602.0,139.9509,140.3966,139.8023,140.3316,34602.0
2021-09-07 15:35:00,151.15,151.16,150.98,151.06,22308.0,140.3595,140.3688,140.2016,140.2759,22308.0
2021-09-07 15:40:00,151.05,151.15,150.45,150.69,63738.0,140.2666,140.3595,139.7095,139.9323,63738.0
2021-09-07 15:45:00,150.72,150.77,150.54,150.65,25744.0,139.9602,140.0066,139.7931,139.8952,25744.0
2021-09-07 15:50:00,150.69,150.72,150.46,150.61,50716.0,139.9323,139.9602,139.7188,139.8581,50716.0
2021-09-07 15:55:00,150.61,150.63,150.37,150.41,134173.0,139.8581,139.8766,139.6352,139.6723,134173.0
2021-09-08 09:30:00,149.45,150.0,148.61,149.0,77342.0,138.7809,139.2916,138.0008,138.363,77342.0
2021-09-08 09:35:00,149.12,149.74,149.11,149.55,24152.0,138.4744,139.0502,138.4651,138.8737,24152.0
2021-09-08 09:40:00,149.61,149.93,149.29,149.77,18846.0,138.9294,139.2266,138.6323,139.078,18846.0
2021-09-08 09:45:00,149.82,150.14,149.4,149.46,22472.0,139.1245,139.4216,138.7344,138.7902,22472.0
2021-09-08 09:50:00,149.46,149.46,148.66,148.87,20386.0,138.7902,138.7902,138.0473,138.2423,20386.0
2021-09-08 09:55:00,148.9,149.59,148.9,149.14,14451.0,138.2701,138.9109,138.2701,138.493,14451.0
2021-09-08 10:00:00,149.24,149.64,149.0,149.1,29858.0,138.5859,138.9573,138.363,138.4559,29858.0
2021-09-08 10:05:00,149.0,149.13,148.79,149.0,30903.0,138.363,138.4837,138.168,138.363,30903.0
2021-09-08 10:10:00,148.99,149.16,148.8,149.11,19900.0,138.3537,138.5116,138.1773,138.4651,19900.0
2021-09-08 10:15:00,149.15,149.42,148.88,149.42,49172.0,138.5023,138.753,138.2516,138.753,49172.0
2021-09-08 10:20:00,149.38,149.67,149.13,149.67,78484.0,138.7159,138.9852,138.4837,138.9852,78484.0
2021-09-08 10:25:00,149.67,149.71,149.29,149.66,23240.0,138.9852,139.0223,138.6323,138.9759,23240.0
2021-09-08 10:30:00,149.54,149.6,149.33,149.37,9503.0,138.8644,138.9202,138.6694,138.7066,9503.0
2021-09-08 10:35:00,149.35,149.47,149.0,149.29,9234.0,138.688,138.7994,138.363,138.6323,9234.0
2021-09-08 10:40:00,149.25,149.25,148.78,149.01,18976.0,138.5951,138.5951,138.1587,138.3723,18976.0
2021-09-08 10:45:00,148.98,149.12,148.86,149.12,14539.0,138.3444,138.4744,138.233,138.4744,14539.0
2021-09-08 10:50:00,149.09,149.11,148.87,148.87,16145.0,138.4466,138.4651,138.2423,138.2423,16145.0
2021-09-08 10:55:00,148.86,149.28,148.83,149.02,20236.0,138.233,138.623,138.2051,138.3816,20236.0
2021-09-08 11:00:00,148.98,149.12,148.89,149.0,52180.0,138.3444,138.4744,138.2608,138.363,52180.0
2021-09-08 11:05:00,149.01,149.1,148.89,148.99,26566.0,138.3723,138.4559,138.2608,138.3537,26566.0
2021-09-08 11:10:00,149.03,149.26,149.03,149.11,15331.0,138.3908,138.6044,138.3908,138.4651,15331.0
2021-09-08 11:15:00,149.18,149.28,148.82,148.89,15355.0,138.5301,138.623,138.1958,138.2608,15355.0
2021-09-08 11:20:00,148.94,149.47,148.94,149.47,16970.0,138.3073,138.7994,138.3073,138.7994,16970.0
2021-09-08 11:25:00,149.44,149.49,149.28,149.28,7980.0,138.7716,138.818,138.623,138.623,7980.0
2021-09-08 11:30:00,149.19,149.35,149.15,149.29,6782.0,138.5394,138.688,138.5023,138.6323,6782.0
2021-09-08 11:35:00,149.31,149.82,149.31,149.71,43065.0,138.6509,139.1245,138.6509,139.0223,43065.0
2021-09-08 11:40:00,149.71,149.89,149.61,149.71,52444.0,139.0223,139.1895,138.9294,139.0223,52444.0
2021-09-08 11:45:00,149.71,149.87,149.65,149.68,8252.0,139.0223,139.1709,138.9666,138.9944,8252.0
2021-09-08 11:50:00,149.71,150.06,149.49,149.65,64123.0,139.0223,139.3473,138.818,138.9666,64123.0
2021-09-08 11:55:00,149.66,149.82,149.66,149.78,5375.0,138.9759,139.1245,138.9759,139.0873,5375.0
2021-09-08 12:00:00,149.72,149.98,149.7,149.82,54381.0,139.0316,139.273,139.013,139.1245,54381.0
2021-09-08 12:05:00,149.85,150.0,149.7,149.7,19427.0,139.1523,139.2916,139.013,139.013,19427.0
2021-09-08 12:10:00,149.74,149.86,149.7,149.81,12880.0,139.0502,139.1616,139.013,139.1152,12880.0
2021-09-08 12:15:00,149.84,149.86,149.78,149.81,7898.0,139.143,139.1616,139.0873,139.1152,7898.0
2021-09-08 12:20:00,149.84,149.84,149.72,149.84,6311.0,139.143,139.143,139.0316,139.143,6311.0
2021-09-08 12:25:00,149.81,149.81,149.61,149.67,19060.0,139.1152,139.1152,138.9294,138.9852,19060.0
2021-09-08 12:30:00,149.66,149.7,149.45,149.45,10165.0,138.9759,139.013,138.7809,138.7809,10165.0
2021-09-08 12:35:00,149.42,149.45,149.27,149.27,6613.0,138.753,138.7809,138.6137,138.6137,6613.0
2021-09-08 12:40:00,149.3,149.39,149.14,149.14,6072.0,138.6416,138.7251,138.493,138.493,6072.0
2021-09-08 12:45:00,149.14,149.28,149.05,149.28,14009.0,138.493,138.623,138.4094,138.623,14009.0
2021-09-08 12:50:00,149.3,149.3,149.2,149.26,8124.0,138.6416,138.6416,138.5487,138.6044,8124.0
2021-09-08 12:55:00,149.28,149.31,149.11,149.13,6981.0,138.623,138.6509,138.4651,138.4837,6981.0
2021-09-08 13:00:00,149.14,149.25,149.14,149.24,5229.0,138.493,138.5951,138.493,138.5859,5229.0
2021-09-08 13:05:00,149.24,149.26,149.0,149.0,28145.0,138.5859,138.6044,138.363,138.363,28145.0
2021-09-08 13:10:00,149.0,149.0,148.84,148.93,9789.0,138.363,138.363,138.2144,138.298,9789.0
2021-09-08 13:15:00,148.93,149.14,148.91,149.14,15912.0,138.298,138.493,138.2794,138.493,15912.0
2021-09-08 13:20:00,149.15,149.15,149.02,149.02,9262.0,138.5023,138.5023,138.3816,138.3816,9262.0
2021-09-08 13:25:00,149.05,149.1,148.97,149.09,15470.0,138.4094,138.4559,138.3351,138.4466,15470.0
2021-09-08 13:30:00,149.11,149.13,148.99,149.09,18942.0,138.4651,138.4837,138.3537,138.4466,18942.0
2021-09-08 13:35:00,149.12,149.59,149.11,149.58,16325.0,138.4744,138.9109,138.4651,138.9016,16325.0
2021-09-08 13:40:00,149.6,149.71,149.59,149.67,14234.0,138.9202,139.0223,138.9109,138.9852,14234.0
2021-09-08 13:45:00,149.7,149.73,149.44,149.45,6387.0,139.013,139.0409,138.7716,138.7809,6387.0
2021-09-08 13:50:00,149.46,149.58,149.39,149.58,6539.0,138.7902,138.9016,138.7251,138.9016,6539.0
2021-09-08 13:55:00,149.54,149.61,149.5,149.59,8653.0,138.8644,138.9294,138.8273,138.9109,8653.0
2021-09-08 14:00:00,149.63,149.76,149.59,149.71,13878.0,138.948,139.0687,138.9109,139.0223,13878.0
2021-09-08 14:05:00,149.69,149.72,149.51,149.57,12829.0,139.0037,139.0316,138.8366,138.8923,12829.0
2021-09-08 14:10:00,149.61,149.76,149.58,149.7,10216.0,138.9294,139.0687,138.9016,139.013,10216.0
2021-09-08 14:15:00,149.71,149.74,149.5,149.51,15112.0,139.0223,139.0502,138.8273,138.8366,15112.0
2021-09-08 14:20:00,149.55,149.58,149.41,149.41,9916.0,138.8737,138.9016,138.7437,138.7437,9916.0
2021-09-08 14:25:00,149.42,149.7,149.42,149.69,22741.0,138.753,139.013,138.753,139.0037,22741.0
2021-09-08 14:30:00,149.67,149.67,149.46,149.6,28543.0,138.9852,138.9852,138.7902,138.9202,28543.0
2021-09-08 14:35:00,149.6,149.65,149.45,149.64,153284.0,138.9202,138.9666,138.7809,138.9573,153284.0
2021-09-08 14:40:00,149.64,150.25,149.63,150.2,25653.0,138.9573,139.5238,138.948,139.4773,25653.0
2021-09-08 14:45:00,150.22,150.37,150.16,150.33,23518.0,139.4959,139.6352,139.4402,139.598,23518.0
2021-09-08 14:50:00,150.31,150.63,150.2,150.58,12992.0,139.5795,139.8766,139.4773,139.8302,12992.0
2021-09-08 14:55:00,150.59,150.72,150.54,150.54,12294.0,139.8395,139.9602,139.7931,139.7931,12294.0
2021-09-08 15:00:00,150.58,150.74,150.5,150.71,13020.0,139.8302,139.9788,139.7559,139.9509,13020.0
2021-09-08 15:05:00,150.72,150.75,150.04,150.06,57483.0,139.9602,139.9881,139.3287,139.3473,57483.0
2021-09-08 15:10:00,150.09,150.1,149.79,149.95,27107.0,139.3752,139.3845,139.0966,139.2452,27107.0
2021-09-08 15:15:00,149.94,149.94,149.64,149.72,32125.0,139.2359,139.2359,138.9573,139.0316,32125.0
2021-09-08 15:20:00,149.72,150.06,149.67,150.06,19851.0,139.0316,139.3473,138.9852,139.3473,19851.0
2021-09-08 15:25:00,150.09,150.36,150.06,150.33,16501.0,139.3752,139.6259,139.3473,139.598,16501.0
2021-09-08 15:30:00,150.33,150.7,150.18,150.52,41875.0,139.598,139.9416,139.4588,139.7745,41875.0
2021-09-08 15:35:00,150.49,150.7,150.41,150.59,32463.0,139.7466,139.9416,139.6723,139.8395,32463.0
2021-09-08 15:40:00,150.61,151.15,150.6,151.13,43753.0,139.8581,140.3595,139.8488,140.3409,43753.0
2021-09-08 15:45:00,151.15,151.21,151.06,151.15,47990.0,140.3595,140.4152,140.2759,140.3595,47990.0
2021-09-08 15:50:00,151.17,151.29,150.93,151.15,82366.0,140.3781,140.4895,140.1552,140.3595,82366.0
2021-09-08 15:55:00,151.15,151.37,150.96,151.03,181177.0,140.3595,140.5638,140.1831,140.2481,181177.0
2021-09-09 09:30:00,148.92,151.57,148.92,151.4,46374.0,138.2887,140.7495,138.2887,140.5917,46374.0
2021-09-09 09:35:00,151.51,152.09,151.38,152.09,11395.0,140.6938,141.2324,140.5731,141.2324,11395.0
2021-09-09 09:40:00,152.15,152.73,152.08,152.37,31019.0,141.2881,141.8267,141.2231,141.4924,31019.0
2021-09-09 09:45:00,152.37,152.55,152.11,152.55,14600.0,141.4924,141.6596,141.251,141.6596,14600.0
2021-09-09 09:50:00,152.53,152.74,152.14,152.45,9499.0,141.641,141.836,141.2788,141.5667,9499.0
2021-09-09 09:55:00,152.46,152.99,152.22,152.93,23799.0,141.576,142.0681,141.3531,142.0124,23799.0
2021-09-09 10:00:00,152.8,153.38,152.53,153.33,17149.0,141.8917,142.4303,141.641,142.3839,17149.0
2021-09-09 10:05:00,153.35,154.51,153.24,154.33,27699.0,142.4024,143.4796,142.3003,143.3125,27699.0
2021-09-09 10:10:00,154.4,154.7,154.22,154.6,19772.0,143.3775,143.6561,143.2103,143.5632,19772.0
2021-09-09 10:15:00,154.6,154.74,154.18,154.43,17784.0,143.5632,143.6932,143.1732,143.4053,17784.0
2021-09-09 10:20:00,154.48,154.81,154.4,154.55,16409.0,143.4518,143.7582,143.3775,143.5168,16409.0
2021-09-09 10:25:00,154.61,155.09,154.6,155.03,19003.0,143.5725,144.0182,143.5632,143.9625,19003.0
2021-09-09 10:30:00,155.12,155.34,154.82,155.34,18928.0,144.0461,144.2504,143.7675,144.2504,18928.0
2021-09-09 10:35:00,155.36,155.61,155.27,155.42,39520.0,144.269,144.5011,144.1854,144.3247,39520.0
2021-09-09 10:40:00,155.46,155.46,154.71,154.71,20662.0,144.3618,144.3618,143.6654,143.6654,20662.0
2021-09-09 10:45:00,154.72,154.85,154.46,154.49,17789.0,143.6746,143.7954,143.4332,143.4611,17789.0
2021-09-09 10:50:00,154.52,154.52,154.17,154.23,13263.0,143.4889,143.4889,143.1639,143.2196,13263.0
2021-09-09 10:55:00,154.31,154.45,154.06,154.2,9167.0,143.2939,143.4239,143.0618,143.1918,9167.0
2021-09-09 11:00:00,154.22,154.26,153.89,154.21,9304.0,143.2103,143.2475,142.9039,143.2011,9304.0
2021-09-09 11:05:00,154.2,154.66,154.2,154.52,24310.0,143.1918,143.6189,143.1918,143.4889,24310.0
2021-09-09 11:10:00,154.55,154.84,154.5,154.69,18112.0,143.5168,143.7861,143.4703,143.6468,18112.0
2021-09-09 11:15:00,154.71,154.85,154.31,154.31,23724.0,143.6654,143.7954,143.2939,143.2939,23724.0
2021-09-09 11:20:00,154.33,154.35,154.03,154.17,8074.0,143.3125,143.3311,143.0339,143.1639,8074.0
2021-09-09 11:25:00,154.16,154.35,154.0,154.16,8684.0,143.1546,143.3311,143.006,143.1546,8684.0
2021-09-09 11:30:00,154.19,154.48,154.13,154.33,11377.0,143.1825,143.4518,143.1268,143.3125,11377.0
2021-09-09 11:35:00,154.27,154.43,154.12,154.15,13064.0,143.2568,143.4053,143.1175,143.1453,13064.0
2021-09-09 11:40:00,154.15,154.3,154.06,154.21,12862.0,143.1453,143.2846,143.0618,143.2011,12862.0
2021-09-09 11:45:00,154.2,154.2,154.03,154.07,10438.0,143.1918,143.1918,143.0339,143.071,10438.0
2021-09-09 11:50:00,154.04,154.06,153.81,153.93,10661.0,143.0432,143.0618,142.8296,142.941,10661.0
2021-09-09 11:55:00,153.89,154.11,153.77,154.09,17659.0,142.9039,143.1082,142.7925,143.0896,17659.0
2021-09-09 12:00:00,154.05,154.11,153.97,154.0,9924.0,143.0525,143.1082,142.9782,143.006,9924.0
2021-09-09 12:05:00,154.03,154.16,154.0,154.08,6860.0,143.0339,143.1546,143.006,143.0803,6860.0
2021-09-09 12:10:00,154.09,154.26,154.02,154.13,6354.0,143.0896,143.2475,143.0246,143.1268,6354.0
2021-09-09 12:15:00,154.15,154.15,153.89,154.0,9670.0,143.1453,143.1453,142.9039,143.006,9670.0
2021-09-09 12:20:00,153.99,154.16,153.86,154.11,10135.0,142.9968,143.1546,142.876,143.1082,10135.0
2021-09-09 12:25:00,154.15,154.16,153.76,153.83,15121.0,143.1453,143.1546,142.7832,142.8482,15121.0
2021-09-09 12:30:00,153.83,154.08,153.75,154.0,9758.0,142.8482,143.0803,142.7739,143.006,9758.0
2021-09-09 12:35:00,153.99,154.17,153.85,153.91,8262.0,142.9968,143.1639,142.8668,142.9225,8262.0
2021-09-09 12:40:00,153.88,153.99,153.8,153.94,6972.0,142.8946,142.9968,142.8203,142.9503,6972.0
2021-09-09 12:45:00,153.96,154.04,153.85,153.92,9011.0,142.9689,143.0432,142.8668,142.9318,9011.0
2021-09-09 12:50:00,153.92,153.94,153.76,153.76,10789.0,142.9318,142.9503,142.7832,142.7832,10789.0
2021-09-09 12:55:00,153.78,153.82,153.65,153.67,6978.0,142.8018,142.8389,142.681,142.6996,6978.0
2021-09-09 13:00:00,153.63,153.96,153.63,153.92,9042.0,142.6625,142.9689,142.6625,142.9318,9042.0
2021-09-09 13:05:00,153.87,153.87,153.69,153.73,5736.0,142.8853,142.8853,142.7182,142.7553,5736.0
2021-09-09 13:10:00,153.73,153.86,153.7,153.85,5538.0,142.7553,142.876,142.7275,142.8668,5538.0
2021-09-09 13:15:00,153.81,153.88,153.63,153.63,5661.0,142.8296,142.8946,142.6625,142.6625,5661.0
2021-09-09 13:20:00,153.59,153.61,153.26,153.58,20808.0,142.6253,142.6439,142.3189,142.616,20808.0
2021-09-09 13:25:00,153.58,153.82,153.57,153.78,7739.0,142.616,142.8389,142.6067,142.8018,7739.0
2021-09-09 13:30:00,153.74,153.75,153.29,153.47,15315.0,142.7646,142.7739,142.3467,142.5139,15315.0
2021-09-09 13:35:00,153.45,153.62,153.37,153.42,7873.0,142.4953,142.6532,142.421,142.4675,7873.0
2021-09-09 13:40:00,153.4,153.71,153.39,153.61,7896.0,142.4489,142.7367,142.4396,142.6439,7896.0
2021-09-09 13:45:00,153.54,153.96,153.54,153.94,5270.0,142.5789,142.9689,142.5789,142.9503,5270.0
2021-09-09 13:50:00,153.94,153.94,153.78,153.89,5761.0,142.9503,142.9503,142.8018,142.9039,5761.0
2021-09-09 13:55:00,153.86,154.17,153.86,154.03,17594.0,142.876,143.1639,142.876,143.0339,17594.0
2021-09-09 14:00:00,153.97,154.12,153.8,153.9,11351.0,142.9782,143.1175,142.8203,142.9132,11351.0
2021-09-09 14:05:00,153.92,154.15,153.88,154.11,8655.0,142.9318,143.1453,142.8946,143.1082,8655.0
2021-09-09 14:10:00,154.11,154.31,154.09,154.22,10422.0,143.1082,143.2939,143.0896,143.2103,10422.0
2021-09-09 14:15:00,154.22,154.46,154.22,154.36,22189.0,143.2103,143.4332,143.2103,143.3403,22189.0
2021-09-09 14:20:00,154.34,154.51,154.32,154.51,8433.0,143.3218,143.4796,143.3032,143.4796,8433.0
2021-09-09 14:25:00,154.52,154.71,154.45,154.49,9004.0,143.4889,143.6654,143.4239,143.4611,9004.0
2021-09-09 14:30:00,154.49,154.68,154.45,154.66,6914.0,143.4611,143.6375,143.4239,143.6189,6914.0
2021-09-09 14:35:00,154.67,154.72,154.63,154.69,9898.0,143.6282,143.6746,143.5911,143.6468,9898.0
2021-09-09 14:40:00,154.68,154.82,154.51,154.8,13276.0,143.6375,143.7675,143.4796,143.7489,13276.0
2021-09-09 14:45:00,154.82,154.97,154.8,154.93,13428.0,143.7675,143.9068,143.7489,143.8697,13428.0
2021-09-09 14:50:00,154.95,155.08,154.94,155.08,11738.0,143.8882,144.0089,143.8789,144.0089,11738.0
2021-09-09 14:55:00,155.15,155.23,155.05,155.2,11091.0,144.0739,144.1482,143.9811,144.1204,11091.0
2021-09-09 15:00:00,155.19,155.19,154.86,154.98,20288.0,144.1111,144.1111,143.8046,143.9161,20288.0
2021-09-09 15:05:00,154.98,155.09,154.87,154.87,14427.0,143.9161,144.0182,143.8139,143.8139,14427.0
2021-09-09 15:10:00,154.93,155.03,154.76,154.77,17340.0,143.8697,143.9625,143.7118,143.7211,17340.0
2021-09-09 15:15:00,154.78,154.81,154.62,154.62,12106.0,143.7304,143.7582,143.5818,143.5818,12106.0
2021-09-09 15:20:00,154.64,154.78,154.64,154.76,11491.0,143.6004,143.7304,143.6004,143.7118,11491.0
2021-09-09 15:25:00,154.73,154.75,154.6,154.6,12903.0,143.6839,143.7025,143.5632,143.5632,12903.0
2021-09-09 15:30:00,154.59,154.83,154.5,154.74,15044.0,143.5539,143.7768,143.4703,143.6932,15044.0
2021-09-09 15:35:00,154.71,154.99,154.64,154.98,21367.0,143.6654,143.9254,143.6004,143.9161,21367.0
2021-09-09 15:40:00,154.99,155.57,154.95,155.52,49318.0,143.9254,144.464,143.8882,144.4175,49318.0
2021-09-09 15:45:00,155.49,155.52,154.85,155.1,53265.0,144.3897,144.4175,143.7954,144.0275,53265.0
2021-09-09 15:50:00,155.13,155.19,154.98,155.0,68036.0,144.0554,144.1111,143.9161,143.9347,68036.0
2021-09-09 15:55:00,154.99,155.12,154.53,154.61,229412.0,143.9254,144.0461,143.4982,143.5725,229412.0
2021-09-10 09:30:00,154.89,155.88,154.89,155.25,25217.0,143.8325,144.7518,143.8325,144.1668,25217.0
2021-09-10 09:35:00,155.18,155.31,154.48,154.67,9656.0,144.1018,144.2225,143.4518,143.6282,9656.0
2021-09-10 09:40:00,154.74,155.23,154.74,154.94,3943.0,143.6932,144.1482,143.6932,143.8789,3943.0
2021-09-10 09:45:00,154.86,155.39,154.67,155.09,2400.0,143.8046,144.2968,143.6282,144.0182,2400.0
2021-09-10 09:50:00,155.0,155.0,154.58,154.58,6073.0,143.9347,143.9347,143.5446,143.5446,6073.0
2021-09-10 09:55:00,154.66,155.02,154.58,154.79,4161.0,143.6189,143.9532,143.5446,143.7396,4161.0
2021-09-10 10:00:00,154.69,154.92,154.46,154.46,18249.0,143.6468,143.8604,143.4332,143.4332,18249.0
2021-09-10 10:05:00,154.57,155.09,154.57,155.09,9327.0,143.5354,144.0182,143.5354,144.0182,9327.0
2021-09-10 10:10:00,155.05,155.09,154.79,155.06,8746.0,143.9811,144.0182,143.7396,143.9904,8746.0
2021-09-10 10:15:00,155.09,155.48,155.09,155.44,5368.0,144.0182,144.3804,144.0182,144.3432,5368.0
2021-09-10 10:20:00,155.38,155.39,155.15,155.16,6205.0,144.2875,144.2968,144.0739,144.0832,6205.0
2021-09-10 10:25:00,155.14,155.21,155.02,155.16,3017.0,144.0647,144.1297,143.9532,144.0832,3017.0
2021-09-10 10:30:00,155.12,155.12,154.6,154.68,9958.0,144.0461,144.0461,143.5632,143.6375,9958.0
2021-09-10 10:35:00,154.68,154.94,154.62,154.68,6227.0,143.6375,143.8789,143.5818,143.6375,6227.0
2021-09-10 10:40:00,154.65,154.68,154.6,154.62,2821.0,143.6096,143.6375,143.5632,143.5818,2821.0
2021-09-10 10:45:00,154.6,154.61,154.38,154.53,9068.0,143.5632,143.5725,143.3589,143.4982,9068.0
2021-09-10 10:50:00,154.49,154.49,154.33,154.37,3225.0,143.4611,143.4611,143.3125,143.3496,3225.0
2021-09-10 10:55:00,154.27,154.3,154.04,154.08,5371.0,143.2568,143.2846,143.0432,143.0803,5371.0
2021-09-10 11:00:00,154.07,154.11,153.9,154.03,4998.0,143.071,143.1082,142.9132,143.0339,4998.0
2021-09-10 11:05:00,154.06,154.22,153.98,154.14,13189.0,143.0618,143.2103,142.9875,143.1361,13189.0
2021-09-10 11:10:00,154.09,154.1,153.92,154.02,11797.0,143.0896,143.0989,142.9318,143.0246,11797.0
2021-09-10 11:15:00,154.02,154.03,153.57,153.57,8241.0,143.0246,143.0339,142.6067,142.6067,8241.0
2021-09-10 11:20:00,153.58,153.58,153.28,153.34,13786.0,142.616,142.616,142.3374,142.3932,13786.0
2021-09-10 11:25:00,153.39,153.54,153.35,153.53,11733.0,142.4396,142.5789,142.4024,142.5696,11733.0
2021-09-10 11:30:00,153.56,153.77,153.56,153.73,12948.0,142.5975,142.7925,142.5975,142.7553,12948.0
2021-09-10 11:35:00,153.77,153.82,153.75,153.76,5726.0,142.7925,142.8389,142.7739,142.7832,5726.0
2021-09-10 11:40:00,153.75,153.97,153.75,153.97,5490.0,142.7739,142.9782,142.7739,142.9782,5490.0
2021-09-10 11:45:00,153.95,154.02,153.79,153.79,4865.0,142.9596,143.0246,142.811,142.811,4865.0
2021-09-10 11:50:00,153.75,153.8,153.58,153.61,5232.0,142.7739,142.8203,142.616,142.6439,5232.0
2021-09-10 11:55:00,153.64,153.79,153.6,153.79,3689.0,142.6717,142.811,142.6346,142.811,3689.0
2021-09-10 12:00:00,153.72,153.9,153.59,153.9,6025.0,142.746,142.9132,142.6253,142.9132,6025.0
2021-09-10 12:05:00,153.9,153.94,153.87,153.92,4660.0,142.9132,142.9503,142.8853,142.9318,4660.0
2021-09-10 12:10:00,153.88,154.21,153.86,154.17,8027.0,142.8946,143.2011,142.876,143.1639,8027.0
2021-09-10 12:15:00,154.18,154.25,154.15,154.21,4010.0,143.1732,143.2382,143.1453,143.2011,4010.0
2021-09-10 12:20:00,154.19,154.33,154.16,154.31,6600.0,143.1825,143.3125,143.1546,143.2939,6600.0
2021-09-10 12:25:00,154.34,154.37,154.29,154.33,4697.0,143.3218,143.3496,143.2753,143.3125,4697.0
2021-09-10 12:30:00,154.35,154.38,154.34,154.35,1904.0,143.3311,143.3589,143.3218,143.3311,1904.0
2021-09-10 12:35:00,154.35,154.65,154.35,154.65,5889.0,143.3311,143.6096,143.3311,143.6096,5889.0
2021-09-10 12:40:00,154.63,154.68,154.53,154.68,5787.0,143.5911,143.6375,143.4982,143.6375,5787.0
2021-09-10 12:45:00,154.68,154.81,154.65,154.79,4774.0,143.6375,143.7582,143.6096,143.7396,4774.0
2021-09-10 12:50:00,154.8,155.01,154.69,155.01,3114.0,143.7489,143.9439,143.6468,143.9439,3114.0
2021-09-10 12:55:00,155.05,155.05,154.83,154.83,2629.0,143.9811,143.9811,143.7768,143.7768,2629.0
2021-09-10 13:00:00,154.81,154.85,154.58,154.64,8750.0,143.7582,143.7954,143.5446,143.6004,8750.0
2021-09-10 13:05:00,154.67,154.72,154.53,154.68,5905.0,143.6282,143.6746,143.4982,143.6375,5905.0
2021-09-10 13:10:00,154.69,154.84,154.69,154.82,4648.0,143.6468,143.7861,143.6468,143.7675,4648.0
2021-09-10 13:15:00,154.83,154.87,154.62,154.63,3793.0,143.7768,143.8139,143.5818,143.5911,3793.0
2021-09-10 13:20:00,154.63,154.74,154.55,154.55,2300.0,143.5911,143.6932,143.5168,143.5168,2300.0
2021-09-10 13:25:00,154.5,154.54,154.47,154.48,1407.0,143.4703,143.5075,143.4425,143.4518,1407.0
2021-09-10 13:30:00,154.48,154.59,154.46,154.54,4904.0,143.4518,143.5539,143.4332,143.5075,4904.0
2021-09-10 13:35:00,154.54,154.69,154.51,154.64,3904.0,143.5075,143.6468,143.4796,143.6004,3904.0
2021-09-10 13:40:00,154.64,154.67,154.5,154.56,2962.0,143.6004,143.6282,143.4703,143.5261,2962.0
2021-09-10 13:45:00,154.56,154.6,154.51,154.51,4948.0,143.5261,143.5632,143.4796,143.4796,4948.0
2021-09-10 13:50:00,154.49,154.53,154.46,154.5,3703.0,143.4611,143.4982,143.4332,143.4703,3703.0
2021-09-10 13:55:00,154.47,154.52,154.43,154.44,2193.0,143.4425,143.4889,143.4053,143.4146,2193.0
2021-09-10 14:00:00,154.43,154.45,154.29,154.32,3903.0,143.4053,143.4239,143.2753,143.3032,3903.0
2021-09-10 14:05:00,154.31,154.32,154.25,154.28,3541.0,143.2939,143.3032,143.2382,143.2661,3541.0
2021-09-10 14:10:00,154.28,154.36,154.24,154.25,7624.0,143.2661,143.3403,143.2289,143.2382,7624.0
2021-09-10 14:15:00,154.22,154.22,154.07,154.17,8017.0,143.2103,143.2103,143.071,143.1639,8017.0
2021-09-10 14:20:00,154.19,154.19,154.11,154.17,4070.0,143.1825,143.1825,143.1082,143.1639,4070.0
2021-09-10 14:25:00,154.18,154.29,154.17,154.17,6294.0,143.1732,143.2753,143.1639,143.1639,6294.0
2021-09-10 14:30:00,154.15,154.38,154.15,154.32,3317.0,143.1453,143.3589,143.1453,143.3032,3317.0
2021-09-10 14:35:00,154.33,154.34,154.27,154.28,3157.0,143.3125,143.3218,143.2568,143.2661,3157.0
2021-09-10 14:40:00,154.28,154.33,154.18,154.31,5731.0,143.2661,143.3125,143.1732,143.2939,5731.0
2021-09-10 14:45:00,154.31,154.32,154.25,154.25,2712.0,143.2939,143.3032,143.2382,143.2382,2712.0
2021-09-10 14:50:00,154.24,154.31,154.2,154.27,5961.0,143.2289,143.2939,143.1918,143.2568,5961.0
2021-09-10 14:55:00,154.28,154.29,153.89,153.94,27958.0,143.2661,143.2753,142.9039,142.9503,27958.0
2021-09-10 15:00:00,153.94,154.07,153.92,154.01,4500.0,142.9503,143.071,142.9318,143.0153,4500.0
2021-09-10 15:05:00,154.01,154.08,153.85,153.91,7207.0,143.0153,143.0803,142.8668,142.9225,7207.0
2021-09-10 15:10:00,153.93,154.03,153.79,154.03,6946.0,142.941,143.0339,142.811,143.0339,6946.0
2021-09-10 15:15:00,154.03,154.16,153.96,154.07,5580.0,143.0339,143.1546,142.9689,143.071,5580.0
2021-09-10 15:20:00,154.06,154.06,153.84,153.84,6647.0,143.0618,143.0618,142.8575,142.8575,6647.0
2021-09-10 15:25:00,153.86,153.95,153.81,153.91,8835.0,142.876,142.9596,142.8296,142.9225,8835.0
2021-09-10 15:30:00,153.89,153.89,153.73,153.78,11836.0,142.9039,142.9039,142.7553,142.8018,11836.0
2021-09-10 15:35:00,153.75,153.79,153.43,153.43,14236.0,142.7739,142.811,142.4767,142.4767,14236.0
2021-09-10 15:40:00,153.45,153.52,153.32,153.42,14808.0,142.4953,142.5603,142.3746,142.4675,14808.0
2021-09-10 15:45:00,153.44,153.44,153.24,153.33,18558.0,142.486,142.486,142.3003,142.3839,18558.0
2021-09-10 15:50:00,153.3,153.31,153.2,153.25,29964.0,142.356,142.3653,142.2632,142.3096,29964.0
2021-09-10 15:55:00,153.23,153.31,153.01,153.1,72710.0,142.291,142.3653,142.0867,142.1703,72710.0
2021-09-13 09:30:00,154.5,154.99,154.2,154.37,11750.0,143.4703,143.9254,143.1918,143.3496,11750.0
2021-09-13 09:35:00,154.36,154.5,154.33,154.47,950.0,143.3403,143.4703,143.3125,143.4425,950.0
2021-09-13 09:40:00,154.56,154.66,154.11,154.41,12341.0,143.5261,143.6189,143.1082,143.3868,12341.0
2021-09-13 09:45:00,154.35,154.35,153.68,153.68,1760.0,143.3311,143.3311,142.7089,142.7089,1760.0
2021-09-13 09:50:00,153.73,154.16,153.73,154.11,2360.0,142.7553,143.1546,142.7553,143.1082,2360.0
2021-09-13 09:55:00,154.03,154.08,153.73,153.83,2931.0,143.0339,143.0803,142.7553,142.8482,2931.0
2021-09-13 10:00:00,153.66,154.02,153.31,153.31,2584.0,142.6903,143.0246,142.3653,142.3653,2584.0
2021-09-13 10:05:00,153.22,153.46,153.2,153.46,1425.0,142.2817,142.5046,142.2632,142.5046,1425.0
2021-09-13 10:10:00,153.43,153.81,153.34,153.81,5999.0,142.4767,142.8296,142.3932,142.8296,5999.0
2021-09-13 10:15:00,153.66,153.66,153.2,153.34,2521.0,142.6903,142.6903,142.2632,142.3932,2521.0
2021-09-13 10:20:00,153.43,153.7,153.18,153.18,3912.0,142.4767,142.7275,142.2446,142.2446,3912.0
2021-09-13 10:25:00,153.39,153.5,153.38,153.49,2007.0,142.4396,142.5417,142.4303,142.5325,2007.0
2021-09-13 10:30:00,153.53,153.53,153.26,153.36,4507.0,142.5696,142.5696,142.3189,142.4117,4507.0
2021-09-13 10:35:00,153.26,153.74,153.26,153.74,3043.0,142.3189,142.7646,142.3189,142.7646,3043.0
2021-09-13 10:40:00,153.82,154.01,153.67,153.79,2692.0,142.8389,143.0153,142.6996,142.811,2692.0
2021-09-13 10:45:00,153.86,154.08,153.86,153.89,2200.0,142.876,143.0803,142.876,142.9039,2200.0
2021-09-13 10:50:00,153.87,154.13,153.87,154.13,2317.0,142.8853,143.1268,142.8853,143.1268,2317.0
2021-09-13 10:55:00,154.09,154.09,153.91,153.95,1300.0,143.0896,143.0896,142.9225,142.9596,1300.0
2021-09-13 11:00:00,153.91,153.93,153.59,153.59,2720.0,142.9225,142.941,142.6253,142.6253,2720.0
2021-09-13 11:05:00,153.63,153.73,153.53,153.53,4984.0,142.6625,142.7553,142.5696,142.5696,4984.0
2021-09-13 11:10:00,153.44,153.44,152.91,152.91,2100.0,142.486,142.486,141.9939,141.9939,2100.0
2021-09-13 11:15:00,152.9,152.94,152.81,152.94,2244.0,141.9846,142.0217,141.901,142.0217,2244.0
2021-09-13 11:20:00,152.99,153.0,152.85,152.99,7833.0,142.0681,142.0774,141.9381,142.0681,7833.0
2021-09-13 11:25:00,152.94,153.14,152.85,153.14,1707.0,142.0217,142.2074,141.9381,142.2074,1707.0
2021-09-13 11:30:00,153.15,153.32,153.03,153.09,5795.0,142.2167,142.3746,142.1053,142.161,5795.0
2021-09-13 11:35:00,153.06,153.06,152.73,152.78,4179.0,142.1332,142.1332,141.8267,141.8731,4179.0
2021-09-13 11:40:00,152.81,152.91,152.75,152.89,6532.0,141.901,141.9939,141.8453,141.9753,6532.0
2021-09-13 11:45:00,152.87,152.87,152.59,152.66,5076.0,141.9567,141.9567,141.6967,141.7617,5076.0
2021-09-13 11:50:00,152.6,152.63,152.47,152.48,7273.0,141.706,141.7338,141.5853,141.5946,7273.0
2021-09-13 11:55:00,152.49,152.51,152.37,152.38,5501.0,141.6038,141.6224,141.4924,141.5017,5501.0
2021-09-13 12:00:00,152.35,152.39,152.07,152.11,3214.0,141.4738,141.511,141.2138,141.251,3214.0
2021-09-13 12:05:00,152.08,152.12,151.9,151.9,6039.0,141.2231,141.2603,141.056,141.056,6039.0
2021-09-13 12:10:00,151.92,152.13,151.92,151.97,3914.0,141.0745,141.2695,141.0745,141.121,3914.0
2021-09-13 12:15:00,151.93,151.94,151.65,151.74,7856.0,141.0838,141.0931,140.8238,140.9074,7856.0
2021-09-13 12:20:00,151.77,151.96,151.68,151.96,8130.0,140.9352,141.1117,140.8517,141.1117,8130.0
2021-09-13 12:25:00,151.94,151.98,151.73,151.75,7160.0,141.0931,141.1303,140.8981,140.9167,7160.0
2021-09-13 12:30:00,151.73,151.92,151.69,151.87,7086.0,140.8981,141.0745,140.861,141.0281,7086.0
2021-09-13 12:35:00,151.91,151.94,151.87,151.88,3601.0,141.0652,141.0931,141.0281,141.0374,3601.0
2021-09-13 12:40:00,151.96,151.96,151.69,151.69,3650.0,141.1117,141.1117,140.861,140.861,3650.0
2021-09-13 12:45:00,151.78,151.91,151.71,151.87,1615.0,140.9445,141.0652,140.8795,141.0281,1615.0
2021-09-13 12:50:00,151.93,151.93,151.72,151.82,3824.0,141.0838,141.0838,140.8888,140.9817,3824.0
2021-09-13 12:55:00,151.83,151.86,151.74,151.75,3103.0,140.991,141.0188,140.9074,140.9167,3103.0
2021-09-13 13:00:00,151.75,151.88,151.73,151.84,3195.0,140.9167,141.0374,140.8981,141.0002,3195.0
2021-09-13 13:05:00,151.84,152.15,151.84,152.15,4045.0,141.0002,141.2881,141.0002,141.2881,4045.0
2021-09-13 13:10:00,152.18,152.29,152.05,152.09,4752.0,141.316,141.4181,141.1953,141.2324,4752.0
2021-09-13 13:15:00,152.02,152.05,151.92,151.96,3250.0,141.1674,141.1953,141.0745,141.1117,3250.0
2021-09-13 13:20:00,151.95,152.02,151.95,152.0,1523.0,141.1024,141.1674,141.1024,141.1488,1523.0
2021-09-13 13:25:00,152.0,152.05,151.97,152.02,1895.0,141.1488,141.1953,141.121,141.1674,1895.0
2021-09-13 13:30:00,152.05,152.11,151.93,151.94,2233.0,141.1953,141.251,141.0838,141.0931,2233.0
2021-09-13 13:35:00,151.92,151.95,151.8,151.8,1314.0,141.0745,141.1024,140.9631,140.9631,1314.0
2021-09-13 13:40:00,151.82,151.86,151.75,151.86,1354.0,140.9817,141.0188,140.9167,141.0188,1354.0
2021-09-13 13:45:00,151.81,151.81,151.66,151.76,5279.0,140.9724,140.9724,140.8331,140.926,5279.0
2021-09-13 13:50:00,151.76,151.79,151.65,151.67,3488.0,140.926,140.9538,140.8238,140.8424,3488.0
2021-09-13 13:55:00,151.65,151.67,151.62,151.64,1786.0,140.8238,140.8424,140.796,140.8145,1786.0
2021-09-13 14:00:00,151.67,151.78,151.65,151.74,1852.0,140.8424,140.9445,140.8238,140.9074,1852.0
2021-09-13 14:05:00,151.83,152.03,151.83,151.97,3138.0,140.991,141.1767,140.991,141.121,3138.0
2021-09-13 14:10:00,151.93,151.97,151.85,151.9,1741.0,141.0838,141.121,141.0095,141.056,1741.0
2021-09-13 14:15:00,151.87,151.96,151.77,151.9,9685.0,141.0281,141.1117,140.9352,141.056,9685.0
2021-09-13 14:20:00,151.88,152.17,151.81,152.15,5030.0,141.0374,141.3067,140.9724,141.2881,5030.0
2021-09-13 14:25:00,152.18,152.18,152.08,152.14,4161.0,141.316,141.316,141.2231,141.2788,4161.0
2021-09-13 14:30:00,152.15,152.15,152.02,152.05,4061.0,141.2881,141.2881,141.1674,141.1953,4061.0
2021-09-13 14:35:00,152.09,152.09,151.94,152.07,3480.0,141.2324,141.2324,141.0931,141.2138,3480.0
2021-09-13 14:40:00,152.11,152.25,152.09,152.25,3112.0,141.251,141.381,141.2324,141.381,3112.0
2021-09-13 14:45:00,152.22,152.35,152.21,152.34,3752.0,141.3531,141.4738,141.3438,141.4646,3752.0
2021-09-13 14:50:00,152.34,152.38,152.22,152.25,3193.0,141.4646,141.5017,141.3531,141.381,3193.0
2021-09-13 14:55:00,152.24,152.37,152.24,152.32,3062.0,141.3717,141.4924,141.3717,141.446,3062.0
2021-09-13 15:00:00,152.26,152.26,151.99,152.04,5920.0,141.3903,141.3903,141.1395,141.186,5920.0
2021-09-13 15:05:00,151.99,152.22,151.99,152.09,8360.0,141.1395,141.3531,141.1395,141.2324,8360.0
2021-09-13 15:10:00,152.15,152.35,152.12,152.34,7276.0,141.2881,141.4738,141.2603,141.4646,7276.0
2021-09-13 15:15:00,152.37,152.49,152.36,152.44,5140.0,141.4924,141.6038,141.4831,141.5574,5140.0
2021-09-13 15:20:00,152.41,152.42,152.33,152.34,6201.0,141.5296,141.5388,141.4553,141.4646,6201.0
2021-09-13 15:25:00,152.38,152.59,152.34,152.59,6441.0,141.5017,141.6967,141.4646,141.6967,6441.0
2021-09-13 15:30:00,152.59,152.67,152.47,152.59,9912.0,141.6967,141.771,141.5853,141.6967,9912.0
2021-09-13 15:35:00,152.57,152.58,152.34,152.44,11729.0,141.6781,141.6874,141.4646,141.5574,11729.0
2021-09-13 15:40:00,152.43,152.43,152.26,152.27,10972.0,141.5481,141.5481,141.3903,141.3995,10972.0
2021-09-13 15:45:00,152.26,152.33,152.14,152.21,10636.0,141.3903,141.4553,141.2788,141.3438,10636.0
2021-09-13 15:50:00,152.23,152.35,152.16,152.24,27768.0,141.3624,141.4738,141.2974,141.3717,27768.0
2021-09-13 15:55:00,152.25,152.56,152.15,152.51,93338.0,141.381,141.6688,141.2881,141.6224,93338.0
2021-09-14 09:30:00,153.27,153.27,152.35,152.37,11210.0,142.3282,142.3282,141.4738,141.4924,11210.0
2021-09-14 09:35:00,152.14,152.38,152.1,152.11,1143.0,141.2788,141.5017,141.2417,141.251,1143.0
2021-09-14 09:40:00,152.38,152.49,152.31,152.49,1439.0,141.5017,141.6038,141.4367,141.6038,1439.0
2021-09-14 09:45:00,152.26,152.33,151.73,151.73,1100.0,141.3903,141.4553,140.8981,140.8981,1100.0
2021-09-14 09:50:00,151.81,152.01,151.77,151.81,4000.0,140.9724,141.1581,140.9352,140.9724,4000.0
2021-09-14 09:55:00,151.92,152.01,151.79,151.86,1637.0,141.0745,141.1581,140.9538,141.0188,1637.0
2021-09-14 10:00:00,151.85,151.85,151.52,151.56,1306.0,141.0095,141.0095,140.7031,140.7402,1306.0
2021-09-14 10:05:00,151.66,151.72,151.59,151.72,3017.0,140.8331,140.8888,140.7681,140.8888,3017.0
2021-09-14 10:10:00,151.65,151.65,151.43,151.62,3731.0,140.8238,140.8238,140.6195,140.796,3731.0
2021-09-14 10:15:00,151.62,151.62,151.44,151.44,1300.0,140.796,140.796,140.6288,140.6288,1300.0
2021-09-14 10:20:00,151.61,151.8,151.37,151.74,6527.0,140.7867,140.9631,140.5638,140.9074,6527.0
2021-09-14 10:25:00,151.58,151.76,151.39,151.76,2482.0,140.7588,140.926,140.5824,140.926,2482.0
2021-09-14 10:30:00,151.59,151.85,151.55,151.55,2461.0,140.7681,141.0095,140.7309,140.7309,2461.0
2021-09-14 10:35:00,151.46,151.7,151.46,151.49,1324.0,140.6474,140.8702,140.6474,140.6752,1324.0
2021-09-14 10:40:00,151.42,151.43,151.19,151.33,3357.0,140.6102,140.6195,140.3966,140.5267,3357.0
2021-09-14 10:45:00,151.36,151.7,151.36,151.69,2699.0,140.5545,140.8702,140.5545,140.861,2699.0
2021-09-14 10:50:00,151.67,151.73,151.56,151.64,6467.0,140.8424,140.8981,140.7402,140.8145,6467.0
2021-09-14 10:55:00,151.36,151.5,151.28,151.41,21830.0,140.5545,140.6845,140.4802,140.6009,21830.0
2021-09-14 11:00:00,151.42,151.52,151.37,151.4,1006.0,140.6102,140.7031,140.5638,140.5917,1006.0
2021-09-14 11:05:00,151.29,151.3,151.17,151.17,1874.0,140.4895,140.4988,140.3781,140.3781,1874.0
2021-09-14 11:10:00,151.23,151.23,151.13,151.2,4532.0,140.4338,140.4338,140.3409,140.4059,4532.0
2021-09-14 11:15:00,151.2,151.23,151.03,151.03,4878.0,140.4059,140.4338,140.2481,140.2481,4878.0
2021-09-14 11:20:00,151.05,151.14,150.99,151.0,2794.0,140.2666,140.3502,140.2109,140.2202,2794.0
2021-09-14 11:25:00,151.05,151.07,150.93,151.05,4486.0,140.2666,140.2852,140.1552,140.2666,4486.0
2021-09-14 11:30:00,151.05,151.08,150.89,150.89,2949.0,140.2666,140.2945,140.1181,140.1181,2949.0
2021-09-14 11:35:00,150.9,150.9,150.79,150.81,1649.0,140.1274,140.1274,140.0252,140.0438,1649.0
2021-09-14 11:40:00,150.86,150.94,150.81,150.94,1945.0,140.0902,140.1645,140.0438,140.1645,1945.0
2021-09-14 11:45:00,150.98,151.02,150.9,150.94,2899.0,140.2016,140.2388,140.1274,140.1645,2899.0
2021-09-14 11:50:00,150.89,150.91,150.73,150.73,4203.0,140.1181,140.1366,139.9695,139.9695,4203.0
2021-09-14 11:55:00,150.66,150.98,150.65,150.98,1415.0,139.9045,140.2016,139.8952,140.2016,1415.0
2021-09-14 12:00:00,150.97,151.06,150.97,151.06,564.0,140.1924,140.2759,140.1924,140.2759,564.0
2021-09-14 12:05:00,151.12,151.19,151.11,151.19,316.0,140.3316,140.3966,140.3224,140.3966,316.0
2021-09-14 12:10:00,151.24,151.25,151.11,151.11,1510.0,140.4431,140.4524,140.3224,140.3224,1510.0
2021-09-14 12:15:00,151.14,151.21,151.14,151.2,606.0,140.3502,140.4152,140.3502,140.4059,606.0
2021-09-14 12:20:00,151.19,151.2,151.04,151.05,2162.0,140.3966,140.4059,140.2574,140.2666,2162.0
2021-09-14 12:25:00,151.01,151.15,151.0,151.14,2733.0,140.2295,140.3595,140.2202,140.3502,2733.0
2021-09-14 12:30:00,151.13,151.13,150.98,151.04,3178.0,140.3409,140.3409,140.2016,140.2574,3178.0
2021-09-14 12:35:00,151.13,151.17,151.04,151.05,600.0,140.3409,140.3781,140.2574,140.2666,600.0
2021-09-14 12:40:00,151.05,151.05,150.86,150.86,4040.0,140.2666,140.2666,140.0902,140.0902,4040.0
2021-09-14 12:45:00,150.86,150.89,150.76,150.76,4981.0,140.0902,140.1181,139.9973,139.9973,4981.0
2021-09-14 12:50:00,150.65,150.68,150.56,150.6,1702.0,139.8952,139.9231,139.8116,139.8488,1702.0
2021-09-14 12:55:00,150.57,150.59,150.41,150.44,3474.0,139.8209,139.8395,139.6723,139.7002,3474.0
2021-09-14 13:00:00,150.45,150.56,150.45,150.51,2634.0,139.7095,139.8116,139.7095,139.7652,2634.0
2021-09-14 13:05:00,150.51,150.51,150.2,150.2,3103.0,139.7652,139.7652,139.4773,139.4773,3103.0
2021-09-14 13:10:00,150.23,150.25,150.15,150.19,2312.0,139.5052,139.5238,139.4309,139.468,2312.0
2021-09-14 13:15:00,150.24,150.39,150.24,150.36,3108.0,139.5145,139.6538,139.5145,139.6259,3108.0
2021-09-14 13:20:00,150.35,150.41,150.3,150.33,3600.0,139.6166,139.6723,139.5702,139.598,3600.0
2021-09-14 13:25:00,150.33,150.37,150.25,150.37,6435.0,139.598,139.6352,139.5238,139.6352,6435.0
2021-09-14 13:30:00,150.32,150.32,150.16,150.19,8870.0,139.5888,139.5888,139.4402,139.468,8870.0
2021-09-14 13:35:00,150.16,150.28,150.15,150.27,4921.0,139.4402,139.5516,139.4309,139.5423,4921.0
2021-09-14 13:40:00,150.28,150.37,150.23,150.36,6322.0,139.5516,139.6352,139.5052,139.6259,6322.0
2021-09-14 13:45:00,150.34,150.41,150.23,150.26,9733.0,139.6073,139.6723,139.5052,139.533,9733.0
2021-09-14 13:50:00,150.21,150.31,150.15,150.31,3712.0,139.4866,139.5795,139.4309,139.5795,3712.0
2021-09-14 13:55:00,150.31,150.39,150.31,150.39,3974.0,139.5795,139.6538,139.5795,139.6538,3974.0
2021-09-14 14:00:00,150.35,150.43,150.25,150.4,6840.0,139.6166,139.6909,139.5238,139.663,6840.0
2021-09-14 14:05:00,150.37,150.39,150.29,150.29,2677.0,139.6352,139.6538,139.5609,139.5609,2677.0
2021-09-14 14:10:00,150.26,150.28,150.16,150.16,5166.0,139.533,139.5516,139.4402,139.4402,5166.0
2021-09-14 14:15:00,150.15,150.28,150.1,150.22,5051.0,139.4309,139.5516,139.3845,139.4959,5051.0
2021-09-14 14:20:00,150.2,150.26,150.18,150.23,5521.0,139.4773,139.533,139.4588,139.5052,5521.0
2021-09-14 14:25:00,150.23,150.33,150.21,150.31,3149.0,139.5052,139.598,139.4866,139.5795,3149.0
2021-09-14 14:30:00,150.3,150.31,150.14,150.16,33652.0,139.5702,139.5795,139.4216,139.4402,33652.0
2021-09-14 14:35:00,150.16,150.3,150.16,150.29,3752.0,139.4402,139.5702,139.4402,139.5609,3752.0
2021-09-14 14:40:00,150.3,150.31,150.18,150.25,4291.0,139.5702,139.5795,139.4588,139.5238,4291.0
2021-09-14 14:45:00,150.22,150.22,150.03,150.05,2894.0,139.4959,139.4959,139.3195,139.338,2894.0
2021-09-14 14:50:00,150.01,150.21,149.97,150.21,3834.0,139.3009,139.4866,139.2637,139.4866,3834.0
2021-09-14 14:55:00,150.2,150.43,150.11,150.43,8776.0,139.4773,139.6909,139.3937,139.6909,8776.0
2021-09-14 15:00:00,150.43,150.62,150.33,150.59,7485.0,139.6909,139.8673,139.598,139.8395,7485.0
2021-09-14 15:05:00,150.59,150.78,150.56,150.76,5239.0,139.8395,140.0159,139.8116,139.9973,5239.0
2021-09-14 15:10:00,150.76,150.87,150.71,150.86,7930.0,139.9973,140.0995,139.9509,140.0902,7930.0
2021-09-14 15:15:00,150.86,150.93,150.78,150.82,7449.0,140.0902,140.1552,140.0159,140.0531,7449.0
2021-09-14 15:20:00,150.85,150.96,150.75,150.75,9326.0,140.0809,140.1831,139.9881,139.9881,9326.0
2021-09-14 15:25:00,150.61,150.76,150.59,150.63,6102.0,139.8581,139.9973,139.8395,139.8766,6102.0
2021-09-14 15:30:00,150.62,150.72,150.53,150.6,7125.0,139.8673,139.9602,139.7838,139.8488,7125.0
2021-09-14 15:35:00,150.6,150.6,150.36,150.43,7184.0,139.8488,139.8488,139.6259,139.6909,7184.0
2021-09-14 15:40:00,150.41,150.43,150.22,150.27,12632.0,139.6723,139.6909,139.4959,139.5423,12632.0
2021-09-14 15:45:00,150.3,150.45,150.22,150.24,16759.0,139.5702,139.7095,139.4959,139.5145,16759.0
2021-09-14 15:50:00,150.24,150.45,150.18,150.44,32414.0,139.5145,139.7095,139.4588,139.7002,32414.0
2021-09-14 15:55:00,150.43,150.45,150.23,150.38,71696.0,139.6909,139.7095,139.5052,139.6445,71696.0
2021-09-15 09:30:00,150.1,150.32,149.95,150.31,14719.0,139.3845,139.5888,139.2452,139.5795,14719.0
2021-09-15 09:35:00,150.45,150.57,150.26,150.35,2194.0,139.7095,139.8209,139.533,139.6166,2194.0
2021-09-15 09:40:00,150.24,150.59,150.05,150.55,2786.0,139.5145,139.8395,139.338,139.8023,2786.0
2021-09-15 09:45:00,150.55,150.73,150.54,150.65,4175.0,139.8023,139.9695,139.7931,139.8952,4175.0
2021-09-15 09:50:00,150.89,151.08,150.8,150.98,6138.0,140.1181,140.2945,140.0345,140.2016,6138.0
2021-09-15 09:55:00,151.26,151.5,151.13,151.5,3235.0,140.4617,140.6845,140.3409,140.6845,3235.0
2021-09-15 10:00:00,151.43,151.46,151.2,151.44,8644.0,140.6195,140.6474,140.4059,140.6288,8644.0
2021-09-15 10:05:00,151.43,151.43,151.23,151.3,5654.0,140.6195,140.6195,140.4338,140.4988,5654.0
2021-09-15 10:10:00,151.21,151.23,150.74,150.76,18705.0,140.4152,140.4338,139.9788,139.9973,18705.0
2021-09-15 10:15:00,150.62,150.98,150.62,150.95,1720.0,139.8673,140.2016,139.8673,140.1738,1720.0
2021-09-15 10:20:00,150.94,151.01,150.8,150.97,3101.0,140.1645,140.2295,140.0345,140.1924,3101.0
2021-09-15 10:25:00,151.04,151.21,150.97,150.99,4490.0,140.2574,140.4152,140.1924,140.2109,4490.0
2021-09-15 10:30:00,150.92,151.18,150.91,151.08,4116.0,140.1459,140.3874,140.1366,140.2945,4116.0
2021-09-15 10:35:00,151.11,151.11,150.8,150.8,1964.0,140.3224,140.3224,140.0345,140.0345,1964.0
2021-09-15 10:40:00,150.84,150.85,150.53,150.58,8814.0,140.0716,140.0809,139.7838,139.8302,8814.0
2021-09-15 10:45:00,150.58,150.64,150.52,150.61,1500.0,139.8302,139.8859,139.7745,139.8581,1500.0
2021-09-15 10:50:00,150.72,150.75,150.62,150.62,36231.0,139.9602,139.9881,139.8673,139.8673,36231.0
2021-09-15 10:55:00,150.64,150.75,150.62,150.75,2346.0,139.8859,139.9881,139.8673,139.9881,2346.0
2021-09-15 11:00:00,150.8,151.0,150.8,151.0,1880.0,140.0345,140.2202,140.0345,140.2202,1880.0
2021-09-15 11:05:00,151.08,151.22,150.97,150.97,2810.0,140.2945,140.4245,140.1924,140.1924,2810.0
2021-09-15 11:10:00,151.01,151.06,150.97,150.97,2505.0,140.2295,140.2759,140.1924,140.1924,2505.0
2021-09-15 11:15:00,150.99,151.14,150.98,151.12,2851.0,140.2109,140.3502,140.2016,140.3316,2851.0
2021-09-15 11:20:00,151.14,151.24,151.14,151.22,3442.0,140.3502,140.4431,140.3502,140.4245,3442.0
2021-09-15 11:25:00,151.2,151.36,151.19,151.26,4699.0,140.4059,140.5545,140.3966,140.4617,4699.0
2021-09-15 11:30:00,151.31,151.32,151.06,151.06,3425.0,140.5081,140.5174,140.2759,140.2759,3425.0
2021-09-15 11:35:00,151.11,151.3,151.1,151.3,4347.0,140.3224,140.4988,140.3131,140.4988,4347.0
2021-09-15 11:40:00,151.35,151.37,151.26,151.37,1828.0,140.5452,140.5638,140.4617,140.5638,1828.0
2021-09-15 11:45:00,151.36,151.36,151.07,151.18,14179.0,140.5545,140.5545,140.2852,140.3874,14179.0
2021-09-15 11:50:00,151.18,151.23,151.09,151.1,2470.0,140.3874,140.4338,140.3038,140.3131,2470.0
2021-09-15 11:55:00,151.1,151.22,151.1,151.13,2587.0,140.3131,140.4245,140.3131,140.3409,2587.0
2021-09-15 12:00:00,151.15,151.18,151.08,151.16,2613.0,140.3595,140.3874,140.2945,140.3688,2613.0
2021-09-15 12:05:00,151.17,151.18,151.1,151.15,3604.0,140.3781,140.3874,140.3131,140.3595,3604.0
2021-09-15 12:10:00,151.17,151.28,151.17,151.19,2131.0,140.3781,140.4802,140.3781,140.3966,2131.0
2021-09-15 12:15:00,151.22,151.43,151.22,151.43,3330.0,140.4245,140.6195,140.4245,140.6195,3330.0
2021-09-15 12:20:00,151.43,151.54,151.43,151.5,4147.0,140.6195,140.7217,140.6195,140.6845,4147.0
2021-09-15 12:25:00,151.54,151.62,151.46,151.48,2877.0,140.7217,140.796,140.6474,140.6659,2877.0
2021-09-15 12:30:00,151.48,151.48,151.26,151.3,1267.0,140.6659,140.6659,140.4617,140.4988,1267.0
2021-09-15 12:35:00,151.29,151.31,151.19,151.21,2560.0,140.4895,140.5081,140.3966,140.4152,2560.0
2021-09-15 12:40:00,151.24,151.48,151.23,151.46,29808.0,140.4431,140.6659,140.4338,140.6474,29808.0
2021-09-15 12:45:00,151.4,151.41,151.13,151.19,2937.0,140.5917,140.6009,140.3409,140.3966,2937.0
2021-09-15 12:50:00,151.16,151.18,151.08,151.15,2533.0,140.3688,140.3874,140.2945,140.3595,2533.0
2021-09-15 12:55:00,151.1,151.18,151.04,151.09,2905.0,140.3131,140.3874,140.2574,140.3038,2905.0
2021-09-15 13:00:00,151.04,151.14,151.0,151.14,2750.0,140.2574,140.3502,140.2202,140.3502,2750.0
2021-09-15 13:05:00,151.15,151.27,151.04,151.04,9257.0,140.3595,140.4709,140.2574,140.2574,9257.0
2021-09-15 13:10:00,151.09,151.23,151.09,151.17,5440.0,140.3038,140.4338,140.3038,140.3781,5440.0
2021-09-15 13:15:00,151.17,151.19,151.02,151.04,4401.0,140.3781,140.3966,140.2388,140.2574,4401.0
2021-09-15 13:20:00,151.08,151.16,151.04,151.14,2278.0,140.2945,140.3688,140.2574,140.3502,2278.0
2021-09-15 13:25:00,151.13,151.21,151.09,151.15,19916.0,140.3409,140.4152,140.3038,140.3595,19916.0
2021-09-15 13:30:00,151.18,151.24,151.13,151.22,26379.0,140.3874,140.4431,140.3409,140.4245,26379.0
2021-09-15 13:35:00,151.19,151.32,151.12,151.25,11589.0,140.3966,140.5174,140.3316,140.4524,11589.0
2021-09-15 13:40:00,151.2,151.21,151.09,151.14,9238.0,140.4059,140.4152,140.3038,140.3502,9238.0
2021-09-15 13:45:00,151.13,151.14,150.95,150.95,11328.0,140.3409,140.3502,140.1738,140.1738,11328.0
2021-09-15 13:50:00,150.97,151.04,150.93,150.99,4674.0,140.1924,140.2574,140.1552,140.2109,4674.0
2021-09-15 13:55:00,150.94,150.96,150.71,150.72,3704.0,140.1645,140.1831,139.9509,139.9602,3704.0
2021-09-15 14:00:00,150.75,150.8,150.68,150.72,8618.0,139.9881,140.0345,139.9231,139.9602,8618.0
2021-09-15 14:05:00,150.76,150.85,150.59,150.71,8153.0,139.9973,140.0809,139.8395,139.9509,8153.0
2021-09-15 14:10:00,150.71,150.78,150.48,150.48,3503.0,139.9509,140.0159,139.7373,139.7373,3503.0
2021-09-15 14:15:00,150.44,150.5,150.25,150.26,4615.0,139.7002,139.7559,139.5238,139.533,4615.0
2021-09-15 14:20:00,150.3,150.31,150.11,150.2,5288.0,139.5702,139.5795,139.3937,139.4773,5288.0
2021-09-15 14:25:00,150.23,150.32,150.23,150.28,4383.0,139.5052,139.5888,139.5052,139.5516,4383.0
2021-09-15 14:30:00,150.3,150.34,150.26,150.32,5450.0,139.5702,139.6073,139.533,139.5888,5450.0
2021-09-15 14:35:00,150.34,150.36,150.17,150.17,3969.0,139.6073,139.6259,139.4495,139.4495,3969.0
2021-09-15 14:40:00,150.24,150.25,150.18,150.23,2447.0,139.5145,139.5238,139.4588,139.5052,2447.0
2021-09-15 14:45:00,150.24,150.35,150.22,150.33,8473.0,139.5145,139.6166,139.4959,139.598,8473.0
2021-09-15 14:50:00,150.33,150.35,150.27,150.34,3700.0,139.598,139.6166,139.5423,139.6073,3700.0
2021-09-15 14:55:00,150.37,150.38,150.3,150.31,3841.0,139.6352,139.6445,139.5702,139.5795,3841.0
2021-09-15 15:00:00,150.33,150.46,150.3,150.4,9184.0,139.598,139.7188,139.5702,139.663,9184.0
2021-09-15 15:05:00,150.4,150.4,150.19,150.27,4020.0,139.663,139.663,139.468,139.5423,4020.0
2021-09-15 15:10:00,150.3,150.39,150.24,150.39,7052.0,139.5702,139.6538,139.5145,139.6538,7052.0
2021-09-15 15:15:00,150.39,150.46,150.37,150.44,11371.0,139.6538,139.7188,139.6352,139.7002,11371.0
2021-09-15 15:20:00,150.44,150.5,150.4,150.5,6320.0,139.7002,139.7559,139.663,139.7559,6320.0
2021-09-15 15:25:00,150.54,150.71,150.54,150.65,4696.0,139.7931,139.9509,139.7931,139.8952,4696.0
2021-09-15 15:30:00,150.68,150.76,150.58,150.68,9356.0,139.9231,139.9973,139.8302,139.9231,9356.0
2021-09-15 15:35:00,150.66,150.8,150.63,150.78,10661.0,139.9045,140.0345,139.8766,140.0159,10661.0
2021-09-15 15:40:00,150.77,150.9,150.75,150.88,11876.0,140.0066,140.1274,139.9881,140.1088,11876.0
2021-09-15 15:45:00,150.88,150.94,150.71,150.73,15747.0,140.1088,140.1645,139.9509,139.9695,15747.0
2021-09-15 15:50:00,150.68,150.71,150.47,150.53,57706.0,139.9231,139.9509,139.728,139.7838,57706.0
2021-09-15 15:55:00,150.55,150.75,150.46,150.75,72828.0,139.8023,139.9881,139.7188,139.9881,72828.0
2021-09-16 09:30:00,150.72,150.84,150.13,150.44,36059.0,139.9602,140.0716,139.4123,139.7002,36059.0
2021-09-16 09:35:00,150.23,150.4,150.05,150.36,2559.0,139.5052,139.663,139.338,139.6259,2559.0
2021-09-16 09:40:00,150.32,150.65,150.32,150.54,2000.0,139.5888,139.8952,139.5888,139.7931,2000.0
2021-09-16 09:45:00,150.61,150.66,150.24,150.37,7092.0,139.8581,139.9045,139.5145,139.6352,7092.0
2021-09-16 09:50:00,150.52,150.72,150.41,150.5,4923.0,139.7745,139.9602,139.6723,139.7559,4923.0
2021-09-16 09:55:00,150.44,150.62,150.38,150.38,2870.0,139.7002,139.8673,139.6445,139.6445,2870.0
2021-09-16 10:00:00,150.3,150.3,149.71,149.74,7662.0,139.5702,139.5702,139.0223,139.0502,7662.0
2021-09-16 10:05:00,149.81,149.84,149.66,149.74,1620.0,139.1152,139.143,138.9759,139.0502,1620.0
2021-09-16 10:10:00,149.8,149.98,149.75,149.82,1708.0,139.1059,139.273,139.0594,139.1245,1708.0
2021-09-16 10:15:00,149.77,149.91,149.72,149.72,35441.0,139.078,139.208,139.0316,139.0316,35441.0
2021-09-16 10:20:00,149.77,150.2,149.77,150.05,1888.0,139.078,139.4773,139.078,139.338,1888.0
2021-09-16 10:25:00,149.92,150.34,149.91,150.15,14261.0,139.2173,139.6073,139.208,139.4309,14261.0
2021-09-16 10:30:00,150.07,150.11,149.82,149.82,2696.0,139.3566,139.3937,139.1245,139.1245,2696.0
2021-09-16 10:35:00,149.85,149.96,149.73,149.84,7729.0,139.1523,139.2545,139.0409,139.143,7729.0
2021-09-16 10:40:00,149.78,149.94,149.78,149.92,2442.0,139.0873,139.2359,139.0873,139.2173,2442.0
2021-09-16 10:45:00,149.83,149.97,149.6,149.6,4443.0,139.1337,139.2637,138.9202,138.9202,4443.0
2021-09-16 10:50:00,149.6,149.6,149.16,149.19,2552.0,138.9202,138.9202,138.5116,138.5394,2552.0
2021-09-16 10:55:00,149.11,149.38,149.05,149.33,10818.0,138.4651,138.7159,138.4094,138.6694,10818.0
2021-09-16 11:00:00,149.43,149.6,149.43,149.55,823.0,138.7623,138.9202,138.7623,138.8737,823.0
2021-09-16 11:05:00,149.59,149.7,149.46,149.61,1101.0,138.9109,139.013,138.7902,138.9294,1101.0
2021-09-16 11:10:00,149.74,149.93,149.65,149.93,862.0,139.0502,139.2266,138.9666,139.2266,862.0
2021-09-16 11:15:00,149.84,149.85,149.62,149.66,3090.0,139.143,139.1523,138.9387,138.9759,3090.0
2021-09-16 11:20:00,149.65,149.96,149.65,149.95,11304.0,138.9666,139.2545,138.9666,139.2452,11304.0
2021-09-16 11:25:00,149.99,150.23,149.99,150.18,1518.0,139.2823,139.5052,139.2823,139.4588,1518.0
2021-09-16 11:30:00,150.18,150.43,150.13,150.13,12771.0,139.4588,139.6909,139.4123,139.4123,12771.0
2021-09-16 11:35:00,150.14,150.14,150.04,150.06,2031.0,139.4216,139.4216,139.3287,139.3473,2031.0
2021-09-16 11:40:00,150.08,150.08,150.0,150.01,861.0,139.3659,139.3659,139.2916,139.3009,861.0
2021-09-16 11:45:00,149.96,150.05,149.88,150.0,1153.0,139.2545,139.338,139.1802,139.2916,1153.0
2021-09-16 11:50:00,149.89,149.94,149.89,149.9,1207.0,139.1895,139.2359,139.1895,139.1987,1207.0
2021-09-16 11:55:00,149.83,149.92,149.83,149.92,618.0,139.1337,139.2173,139.1337,139.2173,618.0
2021-09-16 12:00:00,149.93,149.93,149.77,149.78,1333.0,139.2266,139.2266,139.078,139.0873,1333.0
2021-09-16 12:05:00,149.8,150.02,149.8,149.97,1860.0,139.1059,139.3102,139.1059,139.2637,1860.0
2021-09-16 12:10:00,149.96,150.12,149.9,150.12,706.0,139.2545,139.403,139.1987,139.403,706.0
2021-09-16 12:15:00,150.14,150.15,150.09,150.1,1967.0,139.4216,139.4309,139.3752,139.3845,1967.0
2021-09-16 12:20:00,150.17,150.17,150.13,150.13,403.0,139.4495,139.4495,139.4123,139.4123,403.0
2021-09-16 12:25:00,150.13,150.28,150.07,150.25,2105.0,139.4123,139.5516,139.3566,139.5238,2105.0
2021-09-16 12:30:00,150.26,150.38,150.23,150.38,844.0,139.533,139.6445,139.5052,139.6445,844.0
2021-09-16 12:35:00,150.35,150.4,150.32,150.37,2576.0,139.6166,139.663,139.5888,139.6352,2576.0
2021-09-16 12:40:00,150.37,150.41,150.27,150.39,3200.0,139.6352,139.6723,139.5423,139.6538,3200.0
2021-09-16 12:45:00,150.4,150.6,150.4,150.6,1416.0,139.663,139.8488,139.663,139.8488,1416.0
2021-09-16 12:50:00,150.6,150.6,150.38,150.41,1750.0,139.8488,139.8488,139.6445,139.6723,1750.0
2021-09-16 12:55:00,150.39,150.4,150.37,150.4,2218.0,139.6538,139.663,139.6352,139.663,2218.0
2021-09-16 13:00:00,150.33,150.33,150.24,150.25,1709.0,139.598,139.598,139.5145,139.5238,1709.0
2021-09-16 13:05:00,150.16,150.26,150.13,150.13,3111.0,139.4402,139.533,139.4123,139.4123,3111.0
2021-09-16 13:10:00,150.17,150.22,150.14,150.22,3393.0,139.4495,139.4959,139.4216,139.4959,3393.0
2021-09-16 13:15:00,150.24,150.35,150.23,150.35,4022.0,139.5145,139.6166,139.5052,139.6166,4022.0
2021-09-16 13:20:00,150.36,150.36,150.27,150.32,2049.0,139.6259,139.6259,139.5423,139.5888,2049.0
2021-09-16 13:25:00,150.28,150.45,150.28,150.34,2400.0,139.5516,139.7095,139.5516,139.6073,2400.0
2021-09-16 13:30:00,150.38,150.38,150.34,150.37,1950.0,139.6445,139.6445,139.6073,139.6352,1950.0
2021-09-16 13:35:00,150.34,150.35,150.16,150.2,3406.0,139.6073,139.6166,139.4402,139.4773,3406.0
2021-09-16 13:40:00,150.23,150.23,150.16,150.22,1825.0,139.5052,139.5052,139.4402,139.4959,1825.0
2021-09-16 13:45:00,150.18,150.33,150.12,150.33,4784.0,139.4588,139.598,139.403,139.598,4784.0
2021-09-16 13:50:00,150.33,150.45,150.33,150.44,3790.0,139.598,139.7095,139.598,139.7002,3790.0
2021-09-16 13:55:00,150.46,150.66,150.46,150.66,4711.0,139.7188,139.9045,139.7188,139.9045,4711.0
2021-09-16 14:00:00,150.67,150.67,150.59,150.65,5271.0,139.9138,139.9138,139.8395,139.8952,5271.0
2021-09-16 14:05:00,150.66,150.66,150.46,150.46,13857.0,139.9045,139.9045,139.7188,139.7188,13857.0
2021-09-16 14:10:00,150.51,150.68,150.47,150.62,25351.0,139.7652,139.9231,139.728,139.8673,25351.0
2021-09-16 14:15:00,150.63,150.66,150.54,150.56,4261.0,139.8766,139.9045,139.7931,139.8116,4261.0
2021-09-16 14:20:00,150.56,150.56,150.46,150.47,2763.0,139.8116,139.8116,139.7188,139.728,2763.0
2021-09-16 14:25:00,150.45,150.47,150.3,150.35,6671.0,139.7095,139.728,139.5702,139.6166,6671.0
2021-09-16 14:30:00,150.39,150.47,150.38,150.47,2733.0,139.6538,139.728,139.6445,139.728,2733.0
2021-09-16 14:35:00,150.47,150.48,150.39,150.46,2622.0,139.728,139.7373,139.6538,139.7188,2622.0
2021-09-16 14:40:00,150.44,150.51,150.42,150.48,5162.0,139.7002,139.7652,139.6816,139.7373,5162.0
2021-09-16 14:45:00,150.49,150.59,150.48,150.59,3644.0,139.7466,139.8395,139.7373,139.8395,3644.0
2021-09-16 14:50:00,150.67,150.75,150.62,150.71,5471.0,139.9138,139.9881,139.8673,139.9509,5471.0
2021-09-16 14:55:00,150.71,150.76,150.68,150.71,14179.0,139.9509,139.9973,139.9231,139.9509,14179.0
2021-09-16 15:00:00,150.73,150.73,150.58,150.69,7612.0,139.9695,139.9695,139.8302,139.9323,7612.0
2021-09-16 15:05:00,150.71,150.79,150.64,150.64,13954.0,139.9509,140.0252,139.8859,139.8859,13954.0
2021-09-16 15:10:00,150.68,150.7,150.53,150.56,3819.0,139.9231,139.9416,139.7838,139.8116,3819.0
2021-09-16 15:15:00,150.55,150.55,150.44,150.47,3566.0,139.8023,139.8023,139.7002,139.728,3566.0
2021-09-16 15:20:00,150.47,150.53,150.3,150.3,19072.0,139.728,139.7838,139.5702,139.5702,19072.0
2021-09-16 15:25:00,150.31,150.37,150.24,150.26,4889.0,139.5795,139.6352,139.5145,139.533,4889.0
2021-09-16 15:30:00,150.27,150.32,150.13,150.16,8296.0,139.5423,139.5888,139.4123,139.4402,8296.0
2021-09-16 15:35:00,150.15,150.25,150.1,150.25,9072.0,139.4309,139.5238,139.3845,139.5238,9072.0
2021-09-16 15:40:00,150.25,150.25,150.11,150.11,8467.0,139.5238,139.5238,139.3937,139.3937,8467.0
2021-09-16 15:45:00,150.12,150.12,150.0,150.02,8933.0,139.403,139.403,139.2916,139.3102,8933.0
2021-09-16 15:50:00,150.04,150.08,149.91,149.97,30857.0,139.3287,139.3659,139.208,139.2637,30857.0
2021-09-16 15:55:00,149.96,149.96,149.7,149.81,38841.0,139.2545,139.2545,139.013,139.1152,38841.0
2021-09-17 09:30:00,148.75,149.7,148.73,148.86,194496.0,138.1308,139.013,138.1123,138.233,194496.0
2021-09-17 09:35:00,148.88,149.13,148.55,148.59,4020.0,138.2516,138.4837,137.9451,137.9823,4020.0
2021-09-17 09:40:00,148.59,148.72,148.55,148.57,1191.0,137.9823,138.103,137.9451,137.9637,1191.0
2021-09-17 09:45:00,148.58,148.7,148.01,148.01,4100.0,137.973,138.0844,137.4437,137.4437,4100.0
2021-09-17 09:50:00,147.89,148.0,147.62,147.86,6405.0,137.3322,137.4344,137.0815,137.3044,6405.0
2021-09-17 09:55:00,147.81,147.81,147.53,147.63,5514.0,137.2579,137.2579,136.9979,137.0908,5514.0
2021-09-17 10:00:00,147.64,147.84,147.63,147.66,6097.0,137.1001,137.2858,137.0908,137.1187,6097.0
2021-09-17 10:05:00,147.69,147.75,147.65,147.71,2092.0,137.1465,137.2022,137.1094,137.1651,2092.0
2021-09-17 10:10:00,147.81,147.81,147.38,147.47,5719.0,137.2579,137.2579,136.8586,136.9422,5719.0
2021-09-17 10:15:00,147.43,147.54,147.35,147.53,6703.0,136.9051,137.0072,136.8308,136.9979,6703.0
2021-09-17 10:20:00,147.56,147.86,147.56,147.74,6266.0,137.0258,137.3044,137.0258,137.1929,6266.0
2021-09-17 10:25:00,147.65,147.71,147.52,147.61,10294.0,137.1094,137.1651,136.9886,137.0722,10294.0
2021-09-17 10:30:00,147.54,147.54,147.4,147.4,4435.0,137.0072,137.0072,136.8772,136.8772,4435.0
2021-09-17 10:35:00,147.45,147.54,147.38,147.49,11792.0,136.9236,137.0072,136.8586,136.9608,11792.0
2021-09-17 10:40:00,147.49,147.51,147.11,147.12,2476.0,136.9608,136.9794,136.6079,136.6172,2476.0
2021-09-17 10:45:00,147.12,147.15,146.94,147.15,4735.0,136.6172,136.6451,136.4501,136.6451,4735.0
2021-09-17 10:50:00,147.05,147.29,147.01,147.28,2622.0,136.5522,136.7751,136.5151,136.7658,2622.0
2021-09-17 10:55:00,147.3,147.31,146.93,146.93,2104.0,136.7844,136.7936,136.4408,136.4408,2104.0
2021-09-17 11:00:00,147.01,147.03,146.89,147.0,3151.0,136.5151,136.5336,136.4036,136.5058,3151.0
2021-09-17 11:05:00,146.92,146.94,146.76,146.91,2740.0,136.4315,136.4501,136.2829,136.4222,2740.0
2021-09-17 11:10:00,146.9,146.99,146.77,146.99,2471.0,136.4129,136.4965,136.2922,136.4965,2471.0
2021-09-17 11:15:00,147.29,147.47,147.27,147.36,4319.0,136.7751,136.9422,136.7565,136.8401,4319.0
2021-09-17 11:20:00,147.34,147.4,147.21,147.21,2784.0,136.8215,136.8772,136.7008,136.7008,2784.0
2021-09-17 11:25:00,147.22,147.23,146.98,146.98,17177.0,136.7101,136.7194,136.4872,136.4872,17177.0
2021-09-17 11:30:00,147.01,147.07,146.83,146.93,2091.0,136.5151,136.5708,136.3479,136.4408,2091.0
2021-09-17 11:35:00,147.0,147.26,146.9,147.26,9037.0,136.5058,136.7472,136.4129,136.7472,9037.0
2021-09-17 11:40:00,147.26,147.31,147.23,147.27,1607.0,136.7472,136.7936,136.7194,136.7565,1607.0
2021-09-17 11:45:00,147.3,147.5,147.2,147.43,2594.0,136.7844,136.9701,136.6915,136.9051,2594.0
2021-09-17 11:50:00,147.4,147.4,147.21,147.3,1904.0,136.8772,136.8772,136.7008,136.7844,1904.0
2021-09-17 11:55:00,147.25,147.43,147.25,147.41,1742.0,136.7379,136.9051,136.7379,136.8865,1742.0
2021-09-17 12:00:00,147.44,147.47,147.38,147.46,1699.0,136.9144,136.9422,136.8586,136.9329,1699.0
2021-09-17 12:05:00,147.37,147.47,147.31,147.31,1402.0,136.8494,136.9422,136.7936,136.7936,1402.0
2021-09-17 12:10:00,147.31,147.4,147.17,147.18,2559.0,136.7936,136.8772,136.6636,136.6729,2559.0
2021-09-17 12:15:00,147.2,147.2,147.09,147.09,1836.0,136.6915,136.6915,136.5893,136.5893,1836.0
2021-09-17 12:20:00,147.16,147.21,147.16,147.21,400.0,136.6543,136.7008,136.6543,136.7008,400.0
2021-09-17 12:25:00,147.33,147.34,147.27,147.29,1044.0,136.8122,136.8215,136.7565,136.7751,1044.0
2021-09-17 12:30:00,147.28,147.38,147.28,147.31,2679.0,136.7658,136.8586,136.7658,136.7936,2679.0
2021-09-17 12:35:00,147.35,147.46,147.34,147.46,1412.0,136.8308,136.9329,136.8215,136.9329,1412.0
2021-09-17 12:40:00,147.43,147.47,147.33,147.34,1574.0,136.9051,136.9422,136.8122,136.8215,1574.0
2021-09-17 12:45:00,147.33,147.33,147.23,147.23,1202.0,136.8122,136.8122,136.7194,136.7194,1202.0
2021-09-17 12:50:00,147.22,147.41,147.22,147.39,2201.0,136.7101,136.8865,136.7101,136.8679,2201.0
2021-09-17 12:55:00,147.4,147.4,147.25,147.25,1832.0,136.8772,136.8772,136.7379,136.7379,1832.0
2021-09-17 13:00:00,147.31,147.31,147.17,147.24,3014.0,136.7936,136.7936,136.6636,136.7286,3014.0
2021-09-17 13:05:00,147.2,147.25,147.1,147.1,1441.0,136.6915,136.7379,136.5986,136.5986,1441.0
2021-09-17 13:10:00,147.09,147.1,146.99,146.99,2733.0,136.5893,136.5986,136.4965,136.4965,2733.0
2021-09-17 13:15:00,147.04,147.04,146.71,146.75,6547.0,136.5429,136.5429,136.2365,136.2736,6547.0
2021-09-17 13:20:00,146.7,146.76,146.67,146.76,1986.0,136.2272,136.2829,136.1993,136.2829,1986.0
2021-09-17 13:25:00,146.78,146.87,146.69,146.78,2136.0,136.3015,136.3851,136.2179,136.3015,2136.0
2021-09-17 13:30:00,146.8,146.86,146.71,146.86,2205.0,136.32,136.3758,136.2365,136.3758,2205.0
2021-09-17 13:35:00,146.91,147.09,146.9,147.09,2586.0,136.4222,136.5893,136.4129,136.5893,2586.0
2021-09-17 13:40:00,147.08,147.08,146.96,146.97,7447.0,136.5801,136.5801,136.4686,136.4779,7447.0
2021-09-17 13:45:00,146.99,147.08,146.83,146.83,3720.0,136.4965,136.5801,136.3479,136.3479,3720.0
2021-09-17 13:50:00,146.86,146.86,146.72,146.84,1099.0,136.3758,136.3758,136.2458,136.3572,1099.0
2021-09-17 13:55:00,146.82,146.96,146.82,146.9,2165.0,136.3386,136.4686,136.3386,136.4129,2165.0
2021-09-17 14:00:00,146.87,146.95,146.87,146.95,1408.0,136.3851,136.4593,136.3851,136.4593,1408.0
2021-09-17 14:05:00,146.99,147.11,146.94,147.05,2757.0,136.4965,136.6079,136.4501,136.5522,2757.0
2021-09-17 14:10:00,147.07,147.11,146.79,146.81,9034.0,136.5708,136.6079,136.3108,136.3293,9034.0
2021-09-17 14:15:00,146.8,146.86,146.74,146.81,3396.0,136.32,136.3758,136.2643,136.3293,3396.0
2021-09-17 14:20:00,146.79,146.89,146.79,146.87,2027.0,136.3108,136.4036,136.3108,136.3851,2027.0
2021-09-17 14:25:00,146.83,146.87,146.73,146.75,2125.0,136.3479,136.3851,136.255,136.2736,2125.0
2021-09-17 14:30:00,146.7,146.77,146.69,146.71,2252.0,136.2272,136.2922,136.2179,136.2365,2252.0
2021-09-17 14:35:00,146.7,146.75,146.62,146.72,4703.0,136.2272,136.2736,136.1529,136.2458,4703.0
2021-09-17 14:40:00,146.71,146.82,146.69,146.79,4056.0,136.2365,136.3386,136.2179,136.3108,4056.0
2021-09-17 14:45:00,146.82,146.9,146.75,146.83,32510.0,136.3386,136.4129,136.2736,136.3479,32510.0
2021-09-17 14:50:00,146.84,146.84,146.68,146.7,4836.0,136.3572,136.3572,136.2086,136.2272,4836.0
2021-09-17 14:55:00,146.7,146.76,146.64,146.69,2766.0,136.2272,136.2829,136.1715,136.2179,2766.0
2021-09-17 15:00:00,146.69,146.9,146.69,146.89,4478.0,136.2179,136.4129,136.2179,136.4036,4478.0
2021-09-17 15:05:00,146.84,146.84,146.73,146.74,2830.0,136.3572,136.3572,136.255,136.2643,2830.0
2021-09-17 15:10:00,146.82,146.89,146.78,146.8,5918.0,136.3386,136.4036,136.3015,136.32,5918.0
2021-09-17 15:15:00,146.75,146.87,146.72,146.81,5928.0,136.2736,136.3851,136.2458,136.3293,5928.0
2021-09-17 15:20:00,146.81,146.88,146.77,146.87,2606.0,136.3293,136.3943,136.2922,136.3851,2606.0
2021-09-17 15:25:00,146.84,146.85,146.67,146.78,5935.0,136.3572,136.3665,136.1993,136.3015,5935.0
2021-09-17 15:30:00,146.75,146.85,146.65,146.65,11523.0,136.2736,136.3665,136.1808,136.1808,11523.0
2021-09-17 15:35:00,146.66,146.7,146.35,146.56,12716.0,136.19,136.2272,135.9022,136.0972,12716.0
2021-09-17 15:40:00,146.55,147.0,146.55,146.92,50016.0,136.0879,136.5058,136.0879,136.4315,50016.0
2021-09-17 15:45:00,146.88,146.88,146.49,146.57,19683.0,136.3943,136.3943,136.0322,136.1065,19683.0
2021-09-17 15:50:00,146.6,146.68,146.45,146.59,45937.0,136.1343,136.2086,135.995,136.125,45937.0
2021-09-17 15:55:00,146.55,146.85,146.48,146.73,104609.0,136.0879,136.3665,136.0229,136.255,104609.0
2021-09-20 09:30:00,144.14,144.56,143.8,144.55,17417.0,133.8499,134.24,133.5342,134.2307,17417.0
2021-09-20 09:35:00,144.85,145.5,144.85,145.5,4229.0,134.5093,135.1129,134.5093,135.1129,4229.0
2021-09-20 09:40:00,145.51,145.76,145.25,145.45,5032.0,135.1221,135.3543,134.8807,135.0664,5032.0
2021-09-20 09:45:00,145.46,145.81,145.3,145.81,5462.0,135.0757,135.4007,134.9271,135.4007,5462.0
2021-09-20 09:50:00,145.74,145.84,145.58,145.79,3750.0,135.3357,135.4286,135.1871,135.3822,3750.0
2021-09-20 09:55:00,145.78,145.97,145.61,145.93,3313.0,135.3729,135.5493,135.215,135.5122,3313.0
2021-09-20 10:00:00,145.6,145.72,145.32,145.67,3669.0,135.2057,135.3171,134.9457,135.2707,3669.0
2021-09-20 10:05:00,145.65,146.11,145.64,145.75,3501.0,135.2521,135.6793,135.2429,135.345,3501.0
2021-09-20 10:10:00,145.72,145.73,145.43,145.5,3825.0,135.3171,135.3264,135.0479,135.1129,3825.0
2021-09-20 10:15:00,145.33,145.33,145.01,145.12,2119.0,134.955,134.955,134.6578,134.76,2119.0
2021-09-20 10:20:00,145.04,145.42,145.04,145.31,5614.0,134.6857,135.0386,134.6857,134.9364,5614.0
2021-09-20 10:25:00,145.31,145.64,145.3,145.58,3811.0,134.9364,135.2429,134.9271,135.1871,3811.0
2021-09-20 10:30:00,145.58,145.71,145.3,145.33,4380.0,135.1871,135.3079,134.9271,134.955,4380.0
2021-09-20 10:35:00,145.36,146.01,145.3,145.77,2956.0,134.9828,135.5864,134.9271,135.3636,2956.0
2021-09-20 10:40:00,145.64,145.64,145.47,145.55,1537.0,135.2429,135.2429,135.085,135.1593,1537.0
2021-09-20 10:45:00,145.49,145.64,145.23,145.56,2650.0,135.1036,135.2429,134.8621,135.1686,2650.0
2021-09-20 10:50:00,145.56,145.58,145.42,145.58,1202.0,135.1686,135.1871,135.0386,135.1871,1202.0
2021-09-20 10:55:00,145.57,145.65,145.36,145.5,2850.0,135.1779,135.2521,134.9828,135.1129,2850.0
2021-09-20 11:00:00,145.51,145.53,145.09,145.41,5694.0,135.1221,135.1407,134.7321,135.0293,5694.0
2021-09-20 11:05:00,145.45,145.51,145.3,145.32,2701.0,135.0664,135.1221,134.9271,134.9457,2701.0
2021-09-20 11:10:00,145.25,145.38,145.13,145.34,5798.0,134.8807,135.0014,134.7693,134.9643,5798.0
2021-09-20 11:15:00,145.32,145.34,145.09,145.17,2568.0,134.9457,134.9643,134.7321,134.8064,2568.0
2021-09-20 11:20:00,145.19,145.25,144.94,144.97,2784.0,134.825,134.8807,134.5928,134.6207,2784.0
2021-09-20 11:25:00,145.02,145.04,144.84,145.04,4275.0,134.6671,134.6857,134.5,134.6857,4275.0
2021-09-20 11:30:00,145.1,145.1,144.86,145.0,2751.0,134.7414,134.7414,134.5185,134.6485,2751.0
2021-09-20 11:35:00,144.96,145.1,144.93,145.1,5005.0,134.6114,134.7414,134.5835,134.7414,5005.0
2021-09-20 11:40:00,145.06,145.13,144.95,144.96,7783.0,134.7043,134.7693,134.6021,134.6114,7783.0
2021-09-20 11:45:00,144.93,144.94,144.85,144.86,2493.0,134.5835,134.5928,134.5093,134.5185,2493.0
2021-09-20 11:50:00,144.89,144.9,144.59,144.69,5322.0,134.5464,134.5557,134.2678,134.3607,5322.0
2021-09-20 11:55:00,144.65,144.67,144.5,144.5,2627.0,134.3235,134.3421,134.1842,134.1842,2627.0
2021-09-20 12:00:00,144.51,144.52,144.11,144.11,6738.0,134.1935,134.2028,133.8221,133.8221,6738.0
2021-09-20 12:05:00,144.13,144.17,144.06,144.13,4080.0,133.8407,133.8778,133.7757,133.8407,4080.0
2021-09-20 12:10:00,144.12,144.36,144.07,144.28,4961.0,133.8314,134.0542,133.7849,133.9799,4961.0
2021-09-20 12:15:00,144.32,144.45,144.25,144.39,6141.0,134.0171,134.1378,133.9521,134.0821,6141.0
2021-09-20 12:20:00,144.41,144.57,144.38,144.51,6042.0,134.1007,134.2492,134.0728,134.1935,6042.0
2021-09-20 12:25:00,144.54,144.74,144.52,144.69,4363.0,134.2214,134.4071,134.2028,134.3607,4363.0
2021-09-20 12:30:00,144.69,144.78,144.6,144.66,3937.0,134.3607,134.4443,134.2771,134.3328,3937.0
2021-09-20 12:35:00,144.66,144.86,144.64,144.82,4048.0,134.3328,134.5185,134.3142,134.4814,4048.0
2021-09-20 12:40:00,144.9,144.91,144.5,144.59,9022.0,134.5557,134.565,134.1842,134.2678,9022.0
2021-09-20 12:45:00,144.53,144.63,144.48,144.49,13735.0,134.2121,134.305,134.1657,134.175,13735.0
2021-09-20 12:50:00,144.48,144.62,144.42,144.59,6800.0,134.1657,134.2957,134.11,134.2678,6800.0
2021-09-20 12:55:00,144.54,144.7,144.45,144.45,7657.0,134.2214,134.37,134.1378,134.1378,7657.0
2021-09-20 13:00:00,144.43,144.51,144.4,144.47,10031.0,134.1192,134.1935,134.0914,134.1564,10031.0
2021-09-20 13:05:00,144.43,144.5,144.3,144.33,11029.0,134.1192,134.1842,133.9985,134.0264,11029.0
2021-09-20 13:10:00,144.34,144.48,144.32,144.45,8031.0,134.0357,134.1657,134.0171,134.1378,8031.0
2021-09-20 13:15:00,144.42,144.57,144.42,144.57,10032.0,134.11,134.2492,134.11,134.2492,10032.0
2021-09-20 13:20:00,144.52,144.77,144.52,144.74,3434.0,134.2028,134.435,134.2028,134.4071,3434.0
2021-09-20 13:25:00,144.77,144.87,144.75,144.85,4354.0,134.435,134.5278,134.4164,134.5093,4354.0
2021-09-20 13:30:00,144.83,144.86,144.77,144.77,8378.0,134.4907,134.5185,134.435,134.435,8378.0
2021-09-20 13:35:00,144.75,144.75,144.5,144.71,12333.0,134.4164,134.4164,134.1842,134.3793,12333.0
2021-09-20 13:40:00,144.74,144.76,144.54,144.54,6373.0,134.4071,134.4257,134.2214,134.2214,6373.0
2021-09-20 13:45:00,144.64,144.87,144.63,144.82,2468.0,134.3142,134.5278,134.305,134.4814,2468.0
2021-09-20 13:50:00,144.86,144.9,144.77,144.82,4208.0,134.5185,134.5557,134.435,134.4814,4208.0
2021-09-20 13:55:00,144.81,144.86,144.69,144.75,4694.0,134.4721,134.5185,134.3607,134.4164,4694.0
2021-09-20 14:00:00,144.85,144.85,144.57,144.61,10562.0,134.5093,134.5093,134.2492,134.2864,10562.0
2021-09-20 14:05:00,144.65,144.7,144.35,144.35,9956.0,134.3235,134.37,134.045,134.045,9956.0
2021-09-20 14:10:00,144.39,144.42,144.33,144.37,6906.0,134.0821,134.11,134.0264,134.0635,6906.0
2021-09-20 14:15:00,144.31,144.37,144.22,144.29,5840.0,134.0078,134.0635,133.9242,133.9892,5840.0
2021-09-20 14:20:00,144.35,144.38,144.18,144.19,3256.0,134.045,134.0728,133.8871,133.8964,3256.0
2021-09-20 14:25:00,144.19,144.28,144.17,144.23,5401.0,133.8964,133.9799,133.8778,133.9335,5401.0
2021-09-20 14:30:00,144.23,144.32,144.17,144.17,6908.0,133.9335,134.0171,133.8778,133.8778,6908.0
2021-09-20 14:35:00,144.16,144.16,143.84,143.93,15599.0,133.8685,133.8685,133.5714,133.6549,15599.0
2021-09-20 14:40:00,143.94,144.35,143.94,144.32,5301.0,133.6642,134.045,133.6642,134.0171,5301.0
2021-09-20 14:45:00,144.29,144.6,144.25,144.41,21262.0,133.9892,134.2771,133.9521,134.1007,21262.0
2021-09-20 14:50:00,144.43,144.64,144.43,144.57,3457.0,134.1192,134.3142,134.1192,134.2492,3457.0
2021-09-20 14:55:00,144.58,144.75,144.47,144.69,12777.0,134.2585,134.4164,134.1564,134.3607,12777.0
2021-09-20 15:00:00,144.66,144.88,144.66,144.77,8808.0,134.3328,134.5371,134.3328,134.435,8808.0
2021-09-20 15:05:00,144.75,144.81,144.59,144.81,6106.0,134.4164,134.4721,134.2678,134.4721,6106.0
2021-09-20 15:10:00,144.8,144.93,144.71,144.71,12637.0,134.4628,134.5835,134.3793,134.3793,12637.0
2021-09-20 15:15:00,144.73,144.84,144.53,144.66,13059.0,134.3978,134.5,134.2121,134.3328,13059.0
2021-09-20 15:20:00,144.67,144.99,144.67,144.99,8296.0,134.3421,134.6393,134.3421,134.6393,8296.0
2021-09-20 15:25:00,144.99,145.24,144.95,145.24,5823.0,134.6393,134.8714,134.6021,134.8714,5823.0
2021-09-20 15:30:00,145.27,145.68,145.18,145.66,16602.0,134.8993,135.28,134.8157,135.2614,16602.0
2021-09-20 15:35:00,145.72,145.93,145.64,145.64,14244.0,135.3171,135.5122,135.2429,135.2429,14244.0
2021-09-20 15:40:00,145.65,145.81,145.56,145.75,13211.0,135.2521,135.4007,135.1686,135.345,13211.0
2021-09-20 15:45:00,145.81,145.97,145.76,145.82,15267.0,135.4007,135.5493,135.3543,135.41,15267.0
2021-09-20 15:50:00,145.85,146.35,145.85,146.3,38536.0,135.4379,135.9022,135.4379,135.8557,38536.0
2021-09-20 15:55:00,146.26,146.55,146.21,146.29,73040.0,135.8186,136.0879,135.7722,135.8465,73040.0
2021-09-21 09:30:00,147.3,147.9,146.76,146.76,12286.0,136.7844,137.3415,136.2829,136.2829,12286.0
2021-09-21 09:35:00,146.91,147.16,146.58,146.58,5703.0,136.4222,136.6543,136.1158,136.1158,5703.0
2021-09-21 09:40:00,146.58,146.58,145.93,146.28,2095.0,136.1158,136.1158,135.5122,135.8372,2095.0
2021-09-21 09:45:00,146.31,146.58,146.05,146.58,24800.0,135.865,136.1158,135.6236,136.1158,24800.0
2021-09-21 09:50:00,146.68,146.68,146.3,146.3,4560.0,136.2086,136.2086,135.8557,135.8557,4560.0
2021-09-21 09:55:00,146.33,146.33,145.9,146.11,1178.0,135.8836,135.8836,135.4843,135.6793,1178.0
2021-09-21 10:00:00,146.15,146.47,146.13,146.33,2700.0,135.7165,136.0136,135.6979,135.8836,2700.0
2021-09-21 10:05:00,146.39,146.39,145.97,145.97,2000.0,135.9393,135.9393,135.5493,135.5493,2000.0
2021-09-21 10:10:00,146.01,146.05,145.63,145.92,4000.0,135.5864,135.6236,135.2336,135.5029,4000.0
2021-09-21 10:15:00,146.05,146.25,145.93,146.25,5324.0,135.6236,135.8093,135.5122,135.8093,5324.0
2021-09-21 10:20:00,146.22,146.22,145.94,146.0,5400.0,135.7815,135.7815,135.5214,135.5772,5400.0
2021-09-21 10:25:00,145.97,146.4,145.91,146.38,4690.0,135.5493,135.9486,135.4936,135.93,4690.0
2021-09-21 10:30:00,146.39,146.51,146.07,146.09,7603.0,135.9393,136.0508,135.6422,135.6607,7603.0
2021-09-21 10:35:00,146.0,146.02,145.8,145.89,2100.0,135.5772,135.5957,135.3914,135.475,2100.0
2021-09-21 10:40:00,146.05,146.1,146.04,146.06,1200.0,135.6236,135.67,135.6143,135.6329,1200.0
2021-09-21 10:45:00,146.02,146.05,145.38,145.39,3792.0,135.5957,135.6236,135.0014,135.0107,3792.0
2021-09-21 10:50:00,145.37,145.58,145.3,145.58,3080.0,134.9921,135.1871,134.9271,135.1871,3080.0
2021-09-21 10:55:00,145.55,145.55,145.29,145.4,2622.0,135.1593,135.1593,134.9178,135.02,2622.0
2021-09-21 11:00:00,145.37,145.42,145.27,145.42,2625.0,134.9921,135.0386,134.8993,135.0386,2625.0
2021-09-21 11:05:00,145.49,145.79,145.48,145.73,4966.0,135.1036,135.3822,135.0943,135.3264,4966.0
2021-09-21 11:10:00,145.69,145.72,145.49,145.49,14043.0,135.2893,135.3171,135.1036,135.1036,14043.0
2021-09-21 11:15:00,145.56,145.56,145.36,145.47,5075.0,135.1686,135.1686,134.9828,135.085,5075.0
2021-09-21 11:20:00,145.47,145.64,145.4,145.52,8771.0,135.085,135.2429,135.02,135.1314,8771.0
2021-09-21 11:25:00,145.61,145.73,145.56,145.56,1402.0,135.215,135.3264,135.1686,135.1686,1402.0
2021-09-21 11:30:00,145.64,146.07,145.64,146.01,2661.0,135.2429,135.6422,135.2429,135.5864,2661.0
2021-09-21 11:35:00,146.02,146.14,146.0,146.06,1904.0,135.5957,135.7072,135.5772,135.6329,1904.0
2021-09-21 11:40:00,145.98,146.11,145.91,145.99,3028.0,135.5586,135.6793,135.4936,135.5679,3028.0
2021-09-21 11:45:00,146.03,146.05,145.85,145.92,2504.0,135.605,135.6236,135.4379,135.5029,2504.0
2021-09-21 11:50:00,145.97,145.97,145.8,145.93,2698.0,135.5493,135.5493,135.3914,135.5122,2698.0
2021-09-21 11:55:00,145.98,146.03,145.98,145.99,1238.0,135.5586,135.605,135.5586,135.5679,1238.0
2021-09-21 12:00:00,145.94,146.1,145.9,146.09,3789.0,135.5214,135.67,135.4843,135.6607,3789.0
2021-09-21 12:05:00,146.05,146.35,146.05,146.35,1502.0,135.6236,135.9022,135.6236,135.9022,1502.0
2021-09-21 12:10:00,146.46,146.66,146.46,146.66,3444.0,136.0043,136.19,136.0043,136.19,3444.0
2021-09-21 12:15:00,146.63,146.65,146.37,146.37,3756.0,136.1622,136.1808,135.9207,135.9207,3756.0
2021-09-21 12:20:00,146.41,146.43,146.3,146.31,4438.0,135.9579,135.9765,135.8557,135.865,4438.0
2021-09-21 12:25:00,146.33,146.37,146.02,146.02,12700.0,135.8836,135.9207,135.5957,135.5957,12700.0
2021-09-21 12:30:00,146.07,146.23,145.99,146.23,3240.0,135.6422,135.7907,135.5679,135.7907,3240.0
2021-09-21 12:35:00,146.22,146.35,146.17,146.22,2450.0,135.7815,135.9022,135.735,135.7815,2450.0
2021-09-21 12:40:00,146.25,146.4,146.2,146.37,3311.0,135.8093,135.9486,135.7629,135.9207,3311.0
2021-09-21 12:45:00,146.34,146.39,146.24,146.37,4013.0,135.8929,135.9393,135.8,135.9207,4013.0
2021-09-21 12:50:00,146.34,146.38,146.02,146.16,4298.0,135.8929,135.93,135.5957,135.7257,4298.0
2021-09-21 12:55:00,146.19,146.29,146.14,146.19,2834.0,135.7536,135.8465,135.7072,135.7536,2834.0
2021-09-21 13:00:00,146.22,146.31,146.07,146.07,5890.0,135.7815,135.865,135.6422,135.6422,5890.0
2021-09-21 13:05:00,146.09,146.29,146.09,146.25,2832.0,135.6607,135.8465,135.6607,135.8093,2832.0
2021-09-21 13:10:00,146.22,146.23,146.16,146.17,3148.0,135.7815,135.7907,135.7257,135.735,3148.0
2021-09-21 13:15:00,146.17,146.27,146.16,146.24,2616.0,135.735,135.8279,135.7257,135.8,2616.0
2021-09-21 13:20:00,146.31,146.33,145.88,145.88,6467.0,135.865,135.8836,135.4657,135.4657,6467.0
2021-09-21 13:25:00,145.91,146.05,145.86,145.86,5767.0,135.4936,135.6236,135.4472,135.4472,5767.0
2021-09-21 13:30:00,145.8,145.94,145.8,145.85,4257.0,135.3914,135.5214,135.3914,135.4379,4257.0
2021-09-21 13:35:00,145.84,145.86,145.73,145.85,3161.0,135.4286,135.4472,135.3264,135.4379,3161.0
2021-09-21 13:40:00,145.83,145.9,145.76,145.77,5756.0,135.4193,135.4843,135.3543,135.3636,5756.0
2021-09-21 13:45:00,145.86,145.86,145.76,145.86,2893.0,135.4472,135.4472,135.3543,135.4472,2893.0
2021-09-21 13:50:00,145.92,146.07,145.64,145.66,4651.0,135.5029,135.6422,135.2429,135.2614,4651.0
2021-09-21 13:55:00,145.7,145.75,145.66,145.73,2541.0,135.2986,135.345,135.2614,135.3264,2541.0
2021-09-21 14:00:00,145.81,145.99,145.81,145.97,3448.0,135.4007,135.5679,135.4007,135.5493,3448.0
2021-09-21 14:05:00,145.95,146.01,145.86,145.87,3132.0,135.5307,135.5864,135.4472,135.4564,3132.0
2021-09-21 14:10:00,145.82,145.86,145.7,145.71,1405.0,135.41,135.4472,135.2986,135.3079,1405.0
2021-09-21 14:15:00,145.7,145.74,145.59,145.59,2222.0,135.2986,135.3357,135.1964,135.1964,2222.0
2021-09-21 14:20:00,145.53,145.55,145.5,145.51,1934.0,135.1407,135.1593,135.1129,135.1221,1934.0
2021-09-21 14:25:00,145.48,145.54,145.43,145.43,3461.0,135.0943,135.15,135.0479,135.0479,3461.0
2021-09-21 14:30:00,145.44,145.74,145.44,145.72,5840.0,135.0571,135.3357,135.0571,135.3171,5840.0
2021-09-21 14:35:00,145.8,145.8,145.6,145.68,2762.0,135.3914,135.3914,135.2057,135.28,2762.0
2021-09-21 14:40:00,145.69,145.76,145.66,145.75,3955.0,135.2893,135.3543,135.2614,135.345,3955.0
2021-09-21 14:45:00,145.75,145.75,145.59,145.59,2728.0,135.345,135.345,135.1964,135.1964,2728.0
2021-09-21 14:50:00,145.67,146.0,145.66,145.83,3386.0,135.2707,135.5772,135.2614,135.4193,3386.0
2021-09-21 14:55:00,145.85,145.85,145.64,145.67,2301.0,135.4379,135.4379,135.2429,135.2707,2301.0
2021-09-21 15:00:00,145.77,145.94,145.71,145.82,4484.0,135.3636,135.5214,135.3079,135.41,4484.0
2021-09-21 15:05:00,145.8,145.85,145.76,145.83,2894.0,135.3914,135.4379,135.3543,135.4193,2894.0
2021-09-21 15:10:00,145.85,145.96,145.79,145.92,4620.0,135.4379,135.54,135.3822,135.5029,4620.0
2021-09-21 15:15:00,145.92,146.05,145.82,145.82,2918.0,135.5029,135.6236,135.41,135.41,2918.0
2021-09-21 15:20:00,145.89,145.97,145.86,145.87,4809.0,135.475,135.5493,135.4472,135.4564,4809.0
2021-09-21 15:25:00,145.89,146.08,145.83,146.03,10319.0,135.475,135.6514,135.4193,135.605,10319.0
2021-09-21 15:30:00,146.03,146.07,145.82,145.88,7655.0,135.605,135.6422,135.41,135.4657,7655.0
2021-09-21 15:35:00,145.83,145.93,145.75,145.79,5044.0,135.4193,135.5122,135.345,135.3822,5044.0
2021-09-21 15:40:00,145.77,146.1,145.73,145.99,10940.0,135.3636,135.67,135.3264,135.5679,10940.0
2021-09-21 15:45:00,145.98,145.98,145.72,145.75,10870.0,135.5586,135.5586,135.3171,135.345,10870.0
2021-09-21 15:50:00,145.76,146.0,145.7,145.91,19976.0,135.3543,135.5772,135.2986,135.4936,19976.0
2021-09-21 15:55:00,145.87,146.01,145.56,145.56,59548.0,135.4564,135.5864,135.1686,135.1686,59548.0
2021-09-22 09:30:00,146.82,147.3,146.44,146.44,11267.0,136.3386,136.7844,135.9857,135.9857,11267.0
2021-09-22 09:35:00,146.49,146.73,146.07,146.16,7943.0,136.0322,136.255,135.6422,135.7257,7943.0
2021-09-22 09:40:00,146.07,146.22,145.9,146.08,5900.0,135.6422,135.7815,135.4843,135.6514,5900.0
2021-09-22 09:45:00,146.08,146.25,145.51,145.65,9034.0,135.6514,135.8093,135.1221,135.2521,9034.0
2021-09-22 09:50:00,145.72,146.09,145.72,145.73,9189.0,135.3171,135.6607,135.3171,135.3264,9189.0
2021-09-22 09:55:00,145.76,146.5,145.76,146.5,4662.0,135.3543,136.0415,135.3543,136.0415,4662.0
2021-09-22 10:00:00,146.43,146.73,146.3,146.59,4787.0,135.9765,136.255,135.8557,136.125,4787.0
2021-09-22 10:05:00,146.56,146.88,146.23,146.23,3239.0,136.0972,136.3943,135.7907,135.7907,3239.0
2021-09-22 10:10:00,146.21,146.26,145.83,146.08,20058.0,135.7722,135.8186,135.4193,135.6514,20058.0
2021-09-22 10:15:00,146.08,146.41,146.08,146.41,3347.0,135.6514,135.9579,135.6514,135.9579,3347.0
2021-09-22 10:20:00,146.33,146.56,146.21,146.3,4387.0,135.8836,136.0972,135.7722,135.8557,4387.0
2021-09-22 10:25:00,146.41,146.46,146.12,146.12,2420.0,135.9579,136.0043,135.6886,135.6886,2420.0
2021-09-22 10:30:00,146.11,146.25,146.07,146.17,2949.0,135.6793,135.8093,135.6422,135.735,2949.0
2021-09-22 10:35:00,146.07,146.25,145.98,146.18,4594.0,135.6422,135.8093,135.5586,135.7443,4594.0
2021-09-22 10:40:00,146.22,146.24,146.09,146.16,9679.0,135.7815,135.8,135.6607,135.7257,9679.0
2021-09-22 10:45:00,146.14,146.23,145.94,145.98,13818.0,135.7072,135.7907,135.5214,135.5586,13818.0
2021-09-22 10:50:00,145.98,146.14,145.89,146.05,8329.0,135.5586,135.7072,135.475,135.6236,8329.0
2021-09-22 10:55:00,146.01,146.22,145.96,146.22,12571.0,135.5864,135.7815,135.54,135.7815,12571.0
2021-09-22 11:00:00,146.22,146.32,146.18,146.22,3976.0,135.7815,135.8743,135.7443,135.7815,3976.0
2021-09-22 11:05:00,146.24,146.25,146.04,146.06,7167.0,135.8,135.8093,135.6143,135.6329,7167.0
2021-09-22 11:10:00,146.05,146.16,146.02,146.06,5049.0,135.6236,135.7257,135.5957,135.6329,5049.0
2021-09-22 11:15:00,146.09,146.19,146.09,146.14,4439.0,135.6607,135.7536,135.6607,135.7072,4439.0
2021-09-22 11:20:00,146.1,146.17,145.94,146.17,6202.0,135.67,135.735,135.5214,135.735,6202.0
2021-09-22 11:25:00,146.23,146.64,146.16,146.53,12875.0,135.7907,136.1715,135.7257,136.0693,12875.0
2021-09-22 11:30:00,146.52,146.68,146.52,146.62,6870.0,136.06,136.2086,136.06,136.1529,6870.0
2021-09-22 11:35:00,146.67,146.8,146.64,146.78,3632.0,136.1993,136.32,136.1715,136.3015,3632.0
2021-09-22 11:40:00,146.78,147.05,146.78,147.03,6701.0,136.3015,136.5522,136.3015,136.5336,6701.0
2021-09-22 11:45:00,147.06,147.23,146.99,147.06,10413.0,136.5615,136.7194,136.4965,136.5615,10413.0
2021-09-22 11:50:00,147.07,147.24,146.69,146.74,5323.0,136.5708,136.7286,136.2179,136.2643,5323.0
2021-09-22 11:55:00,146.79,146.79,146.63,146.69,2600.0,136.3108,136.3108,136.1622,136.2179,2600.0
2021-09-22 12:00:00,146.65,146.69,146.6,146.61,3200.0,136.1808,136.2179,136.1343,136.1436,3200.0
2021-09-22 12:05:00,146.58,146.58,146.35,146.35,3048.0,136.1158,136.1158,135.9022,135.9022,3048.0
2021-09-22 12:10:00,146.34,146.51,146.34,146.46,11779.0,135.8929,136.0508,135.8929,136.0043,11779.0
2021-09-22 12:15:00,146.38,146.56,146.38,146.53,9776.0,135.93,136.0972,135.93,136.0693,9776.0
2021-09-22 12:20:00,146.5,146.58,146.49,146.56,1470.0,136.0415,136.1158,136.0322,136.0972,1470.0
2021-09-22 12:25:00,146.53,146.64,146.53,146.58,2664.0,136.0693,136.1715,136.0693,136.1158,2664.0
2021-09-22 12:30:00,146.63,146.66,146.47,146.47,3679.0,136.1622,136.19,136.0136,136.0136,3679.0
2021-09-22 12:35:00,146.45,146.57,146.41,146.41,2333.0,135.995,136.1065,135.9579,135.9579,2333.0
2021-09-22 12:40:00,146.45,146.48,146.37,146.48,3619.0,135.995,136.0229,135.9207,136.0229,3619.0
2021-09-22 12:45:00,146.48,146.66,146.48,146.57,2730.0,136.0229,136.19,136.0229,136.1065,2730.0
2021-09-22 12:50:00,146.53,146.57,146.23,146.26,4464.0,136.0693,136.1065,135.7907,135.8186,4464.0
2021-09-22 12:55:00,146.29,146.42,146.29,146.42,1771.0,135.8465,135.9672,135.8465,135.9672,1771.0
2021-09-22 13:00:00,146.4,146.62,146.39,146.54,13102.0,135.9486,136.1529,135.9393,136.0786,13102.0
2021-09-22 13:05:00,146.53,146.59,146.5,146.52,3029.0,136.0693,136.125,136.0415,136.06,3029.0
2021-09-22 13:10:00,146.52,146.56,146.44,146.53,9387.0,136.06,136.0972,135.9857,136.0693,9387.0
2021-09-22 13:15:00,146.53,146.54,146.4,146.45,7168.0,136.0693,136.0786,135.9486,135.995,7168.0
2021-09-22 13:20:00,146.5,146.52,146.45,146.45,4071.0,136.0415,136.06,135.995,135.995,4071.0
2021-09-22 13:25:00,146.44,146.54,146.44,146.51,2247.0,135.9857,136.0786,135.9857,136.0508,2247.0
2021-09-22 13:30:00,146.49,146.56,146.48,146.52,11151.0,136.0322,136.0972,136.0229,136.06,11151.0
2021-09-22 13:35:00,146.52,146.52,146.3,146.4,3820.0,136.06,136.06,135.8557,135.9486,3820.0
2021-09-22 13:40:00,146.38,146.61,146.38,146.52,10694.0,135.93,136.1436,135.93,136.06,10694.0
2021-09-22 13:45:00,146.55,146.64,146.55,146.62,3059.0,136.0879,136.1715,136.0879,136.1529,3059.0
2021-09-22 13:50:00,146.66,146.66,146.5,146.59,2068.0,136.19,136.19,136.0415,136.125,2068.0
2021-09-22 13:55:00,146.55,146.66,146.52,146.59,2694.0,136.0879,136.19,136.06,136.125,2694.0
2021-09-22 14:00:00,146.54,146.92,146.17,146.92,5469.0,136.0786,136.4315,135.735,136.4315,5469.0
2021-09-22 14:05:00,147.0,147.04,146.91,146.94,15060.0,136.5058,136.5429,136.4222,136.4501,15060.0
2021-09-22 14:10:00,146.88,146.99,146.87,146.99,2915.0,136.3943,136.4965,136.3851,136.4965,2915.0
2021-09-22 14:15:00,146.99,147.04,146.9,146.9,3971.0,136.4965,136.5429,136.4129,136.4129,3971.0
2021-09-22 14:20:00,146.9,146.91,146.58,146.67,4248.0,136.4129,136.4222,136.1158,136.1993,4248.0
2021-09-22 14:25:00,146.61,146.81,146.61,146.81,3134.0,136.1436,136.3293,136.1436,136.3293,3134.0
2021-09-22 14:30:00,146.82,146.85,146.57,146.74,5800.0,136.3386,136.3665,136.1065,136.2643,5800.0
2021-09-22 14:35:00,146.78,146.8,146.47,146.53,3476.0,136.3015,136.32,136.0136,136.0693,3476.0
2021-09-22 14:40:00,146.41,146.41,146.09,146.17,2589.0,135.9579,135.9579,135.6607,135.735,2589.0
2021-09-22 14:45:00,146.19,146.19,145.73,145.77,5887.0,135.7536,135.7536,135.3264,135.3636,5887.0
2021-09-22 14:50:00,145.66,146.09,145.57,146.09,4913.0,135.2614,135.6607,135.1779,135.6607,4913.0
2021-09-22 14:55:00,146.08,146.08,145.78,145.96,3846.0,135.6514,135.6514,135.3729,135.54,3846.0
2021-09-22 15:00:00,145.84,145.95,145.71,145.8,4179.0,135.4286,135.5307,135.3079,135.3914,4179.0
2021-09-22 15:05:00,145.78,145.95,145.72,145.95,5391.0,135.3729,135.5307,135.3171,135.5307,5391.0
2021-09-22 15:10:00,145.91,146.07,145.88,146.02,5089.0,135.4936,135.6422,135.4657,135.5957,5089.0
2021-09-22 15:15:00,146.02,146.11,145.96,146.11,5079.0,135.5957,135.6793,135.54,135.6793,5079.0
2021-09-22 15:20:00,146.18,146.19,146.01,146.01,5600.0,135.7443,135.7536,135.5864,135.5864,5600.0
2021-09-22 15:25:00,145.98,146.04,145.93,145.95,4988.0,135.5586,135.6143,135.5122,135.5307,4988.0
2021-09-22 15:30:00,145.98,146.0,145.61,145.69,5741.0,135.5586,135.5772,135.215,135.2893,5741.0
2021-09-22 15:35:00,145.66,145.87,145.63,145.76,5564.0,135.2614,135.4564,135.2336,135.3543,5564.0
2021-09-22 15:40:00,145.82,145.82,145.51,145.53,8604.0,135.41,135.41,135.1221,135.1407,8604.0
2021-09-22 15:45:00,145.53,145.53,145.33,145.35,13306.0,135.1407,135.1407,134.955,134.9736,13306.0
2021-09-22 15:50:00,145.32,145.43,145.15,145.33,20496.0,134.9457,135.0479,134.7878,134.955,20496.0
2021-09-22 15:55:00,145.33,145.41,145.15,145.24,45200.0,134.955,135.0293,134.7878,134.8714,45200.0
2021-09-23 09:30:00,146.44,147.11,146.39,146.95,12399.0,135.9857,136.6079,135.9393,136.4593,12399.0
2021-09-23 09:35:00,146.86,147.26,146.72,147.26,2228.0,136.3758,136.7472,136.2458,136.7472,2228.0
2021-09-23 09:40:00,147.25,147.4,146.91,147.18,6459.0,136.7379,136.8772,136.4222,136.6729,6459.0
2021-09-23 09:45:00,147.29,147.61,147.21,147.53,12716.0,136.7751,137.0722,136.7008,136.9979,12716.0
2021-09-23 09:50:00,147.52,147.85,147.44,147.63,7496.0,136.9886,137.2951,136.9144,137.0908,7496.0
2021-09-23 09:55:00,147.53,147.63,147.22,147.31,4582.0,136.9979,137.0908,136.7101,136.7936,4582.0
2021-09-23 10:00:00,147.3,147.38,146.97,147.02,19504.0,136.7844,136.8586,136.4779,136.5243,19504.0
2021-09-23 10:05:00,146.97,147.36,146.97,147.23,7987.0,136.4779,136.8401,136.4779,136.7194,7987.0
2021-09-23 10:10:00,147.21,147.56,147.13,147.43,10552.0,136.7008,137.0258,136.6265,136.9051,10552.0
2021-09-23 10:15:00,147.49,147.62,147.37,147.4,8243.0,136.9608,137.0815,136.8494,136.8772,8243.0
2021-09-23 10:20:00,147.38,147.48,147.36,147.44,10616.0,136.8586,136.9515,136.8401,136.9144,10616.0
2021-09-23 10:25:00,147.39,147.47,147.33,147.33,8046.0,136.8679,136.9422,136.8122,136.8122,8046.0
2021-09-23 10:30:00,147.33,147.33,146.99,147.03,5324.0,136.8122,136.8122,136.4965,136.5336,5324.0
2021-09-23 10:35:00,147.02,147.15,146.93,146.95,24891.0,136.5243,136.6451,136.4408,136.4593,24891.0
2021-09-23 10:40:00,146.96,147.06,146.79,147.03,5820.0,136.4686,136.5615,136.3108,136.5336,5820.0
2021-09-23 10:45:00,147.02,147.48,147.01,147.47,5091.0,136.5243,136.9515,136.5151,136.9422,5091.0
2021-09-23 10:50:00,147.48,147.74,147.45,147.73,5070.0,136.9515,137.1929,136.9236,137.1837,5070.0
2021-09-23 10:55:00,147.76,147.83,147.62,147.75,6549.0,137.2115,137.2765,137.0815,137.2022,6549.0
2021-09-23 11:00:00,147.72,147.77,147.53,147.64,4295.0,137.1744,137.2208,136.9979,137.1001,4295.0
2021-09-23 11:05:00,147.72,147.77,147.62,147.68,9903.0,137.1744,137.2208,137.0815,137.1372,9903.0
2021-09-23 11:10:00,147.69,147.98,147.66,147.94,5197.0,137.1465,137.4158,137.1187,137.3787,5197.0
2021-09-23 11:15:00,147.91,147.91,147.64,147.71,5806.0,137.3508,137.3508,137.1001,137.1651,5806.0
2021-09-23 11:20:00,147.64,147.77,147.63,147.75,5265.0,137.1001,137.2208,137.0908,137.2022,5265.0
2021-09-23 11:25:00,147.79,147.79,147.5,147.51,8790.0,137.2394,137.2394,136.9701,136.9794,8790.0
2021-09-23 11:30:00,147.49,147.67,147.42,147.6,5725.0,136.9608,137.1279,136.8958,137.0629,5725.0
2021-09-23 11:35:00,147.56,147.56,147.46,147.54,4646.0,137.0258,137.0258,136.9329,137.0072,4646.0
2021-09-23 11:40:00,147.51,147.63,147.44,147.57,6585.0,136.9794,137.0908,136.9144,137.0351,6585.0
2021-09-23 11:45:00,147.57,147.6,147.32,147.39,3921.0,137.0351,137.0629,136.8029,136.8679,3921.0
2021-09-23 11:50:00,147.42,147.48,147.35,147.45,4100.0,136.8958,136.9515,136.8308,136.9236,4100.0
2021-09-23 11:55:00,147.48,147.57,147.43,147.43,4348.0,136.9515,137.0351,136.9051,136.9051,4348.0
2021-09-23 12:00:00,147.44,147.59,147.35,147.59,4118.0,136.9144,137.0537,136.8308,137.0537,4118.0
2021-09-23 12:05:00,147.57,147.57,147.36,147.42,4088.0,137.0351,137.0351,136.8401,136.8958,4088.0
2021-09-23 12:10:00,147.41,147.42,147.3,147.3,7601.0,136.8865,136.8958,136.7844,136.7844,7601.0
2021-09-23 12:15:00,147.35,147.45,147.33,147.43,3603.0,136.8308,136.9236,136.8122,136.9051,3603.0
2021-09-23 12:20:00,147.34,147.55,147.34,147.53,8477.0,136.8215,137.0165,136.8215,136.9979,8477.0
2021-09-23 12:25:00,147.39,147.41,147.35,147.36,1600.0,136.8679,136.8865,136.8308,136.8401,1600.0
2021-09-23 12:30:00,147.37,147.44,147.26,147.28,12267.0,136.8494,136.9144,136.7472,136.7658,12267.0
2021-09-23 12:35:00,147.31,147.4,147.3,147.36,2836.0,136.7936,136.8772,136.7844,136.8401,2836.0
2021-09-23 12:40:00,147.39,147.46,147.36,147.37,2859.0,136.8679,136.9329,136.8401,136.8494,2859.0
2021-09-23 12:45:00,147.4,147.41,147.27,147.31,2633.0,136.8772,136.8865,136.7565,136.7936,2633.0
2021-09-23 12:50:00,147.27,147.43,147.26,147.37,73827.0,136.7565,136.9051,136.7472,136.8494,73827.0
2021-09-23 12:55:00,147.38,147.39,147.17,147.19,4288.0,136.8586,136.8679,136.6636,136.6822,4288.0
2021-09-23 13:00:00,147.21,147.31,147.14,147.23,5302.0,136.7008,136.7936,136.6358,136.7194,5302.0
2021-09-23 13:05:00,147.21,147.35,147.2,147.35,1844.0,136.7008,136.8308,136.6915,136.8308,1844.0
2021-09-23 13:10:00,147.39,147.39,147.3,147.34,3592.0,136.8679,136.8679,136.7844,136.8215,3592.0
2021-09-23 13:15:00,147.38,147.38,147.29,147.36,4249.0,136.8586,136.8586,136.7751,136.8401,4249.0
2021-09-23 13:20:00,147.36,147.37,147.2,147.21,3900.0,136.8401,136.8494,136.6915,136.7008,3900.0
2021-09-23 13:25:00,147.22,147.25,147.13,147.13,1894.0,136.7101,136.7379,136.6265,136.6265,1894.0
2021-09-23 13:30:00,147.15,147.22,147.14,147.19,3414.0,136.6451,136.7101,136.6358,136.6822,3414.0
2021-09-23 13:35:00,147.22,147.27,147.19,147.27,4123.0,136.7101,136.7565,136.6822,136.7565,4123.0
2021-09-23 13:40:00,147.3,147.39,147.27,147.36,3520.0,136.7844,136.8679,136.7565,136.8401,3520.0
2021-09-23 13:45:00,147.37,147.37,147.28,147.33,1556.0,136.8494,136.8494,136.7658,136.8122,1556.0
2021-09-23 13:50:00,147.38,147.49,147.38,147.45,6742.0,136.8586,136.9608,136.8586,136.9236,6742.0
2021-09-23 13:55:00,147.44,147.44,147.34,147.41,2706.0,136.9144,136.9144,136.8215,136.8865,2706.0
2021-09-23 14:00:00,147.38,147.38,147.29,147.3,3650.0,136.8586,136.8586,136.7751,136.7844,3650.0
2021-09-23 14:05:00,147.31,147.35,147.15,147.18,2976.0,136.7936,136.8308,136.6451,136.6729,2976.0
2021-09-23 14:10:00,147.16,147.22,147.12,147.14,4906.0,136.6543,136.7101,136.6172,136.6358,4906.0
2021-09-23 14:15:00,147.15,147.17,147.1,147.17,3469.0,136.6451,136.6636,136.5986,136.6636,3469.0
2021-09-23 14:20:00,147.18,147.18,147.05,147.12,2894.0,136.6729,136.6729,136.5522,136.6172,2894.0
2021-09-23 14:25:00,147.1,147.12,147.0,147.05,3445.0,136.5986,136.6172,136.5058,136.5522,3445.0
2021-09-23 14:30:00,147.06,147.12,147.02,147.03,5317.0,136.5615,136.6172,136.5243,136.5336,5317.0
2021-09-23 14:35:00,147.03,147.07,146.97,147.05,7342.0,136.5336,136.5708,136.4779,136.5522,7342.0
2021-09-23 14:40:00,147.07,147.07,146.96,146.96,2861.0,136.5708,136.5708,136.4686,136.4686,2861.0
2021-09-23 14:45:00,146.96,147.01,146.93,146.98,2575.0,136.4686,136.5151,136.4408,136.4872,2575.0
2021-09-23 14:50:00,146.93,147.02,146.93,146.99,5261.0,136.4408,136.5243,136.4408,136.4965,5261.0
2021-09-23 14:55:00,147.0,147.04,146.95,147.04,3608.0,136.5058,136.5429,136.4593,136.5429,3608.0
2021-09-23 15:00:00,147.01,147.07,146.97,147.06,3439.0,136.5151,136.5708,136.4779,136.5615,3439.0
2021-09-23 15:05:00,147.05,147.15,146.96,147.08,7834.0,136.5522,136.6451,136.4686,136.5801,7834.0
2021-09-23 15:10:00,147.05,147.05,146.81,146.83,6147.0,136.5522,136.5522,136.3293,136.3479,6147.0
2021-09-23 15:15:00,146.83,146.87,146.77,146.8,8424.0,136.3479,136.3851,136.2922,136.32,8424.0
2021-09-23 15:20:00,146.82,146.84,146.79,146.79,3998.0,136.3386,136.3572,136.3108,136.3108,3998.0
2021-09-23 15:25:00,146.8,146.81,146.65,146.65,5061.0,136.32,136.3293,136.1808,136.1808,5061.0
2021-09-23 15:30:00,146.63,146.68,146.58,146.67,10126.0,136.1622,136.2086,136.1158,136.1993,10126.0
2021-09-23 15:35:00,146.66,146.69,146.49,146.61,9647.0,136.19,136.2179,136.0322,136.1436,9647.0
2021-09-23 15:40:00,146.61,146.75,146.59,146.59,8170.0,136.1436,136.2736,136.125,136.125,8170.0
2021-09-23 15:45:00,146.59,146.61,146.39,146.43,14122.0,136.125,136.1436,135.9393,135.9765,14122.0
2021-09-23 15:50:00,146.4,146.52,146.31,146.52,19621.0,135.9486,136.06,135.865,136.06,19621.0
2021-09-23 15:55:00,146.5,146.62,146.44,146.48,61972.0,136.0415,136.1529,135.9857,136.0229,61972.0
2021-09-24 09:30:00,146.6,147.24,146.26,146.9,14330.0,136.1343,136.7286,135.8186,136.4129,14330.0
2021-09-24 09:35:00,147.21,147.36,146.98,147.05,3268.0,136.7008,136.8401,136.4872,136.5522,3268.0
2021-09-24 09:40:00,147.05,147.58,147.03,147.56,3961.0,136.5522,137.0444,136.5336,137.0258,3961.0
2021-09-24 09:45:00,147.61,147.81,147.32,147.43,7465.0,137.0722,137.2579,136.8029,136.9051,7465.0
2021-09-24 09:50:00,147.52,147.96,147.5,147.84,5622.0,136.9886,137.3972,136.9701,137.2858,5622.0
2021-09-24 09:55:00,147.63,148.0,147.6,147.99,9583.0,137.0908,137.4344,137.0629,137.4251,9583.0
2021-09-24 10:00:00,148.02,148.6,148.01,148.27,4142.0,137.453,137.9915,137.4437,137.6851,4142.0
2021-09-24 10:05:00,148.3,148.35,148.09,148.12,5098.0,137.713,137.7594,137.518,137.5458,5098.0
2021-09-24 10:10:00,148.08,148.25,148.06,148.15,7324.0,137.5087,137.6665,137.4901,137.5737,7324.0
2021-09-24 10:15:00,148.19,148.53,148.18,148.39,9237.0,137.6108,137.9265,137.6015,137.7965,9237.0
2021-09-24 10:20:00,148.31,148.58,148.3,148.53,3158.0,137.7222,137.973,137.713,137.9265,3158.0
2021-09-24 10:25:00,148.5,148.54,148.4,148.47,2603.0,137.8987,137.9358,137.8058,137.8708,2603.0
2021-09-24 10:30:00,148.45,148.52,148.2,148.28,7071.0,137.8523,137.9173,137.6201,137.6944,7071.0
2021-09-24 10:35:00,148.25,148.29,148.1,148.11,5471.0,137.6665,137.7037,137.5272,137.5365,5471.0
2021-09-24 10:40:00,148.11,148.31,148.11,148.19,4375.0,137.5365,137.7222,137.5365,137.6108,4375.0
2021-09-24 10:45:00,148.14,148.45,148.05,148.2,3889.0,137.5644,137.8523,137.4808,137.6201,3889.0
2021-09-24 10:50:00,148.18,148.27,148.14,148.18,3109.0,137.6015,137.6851,137.5644,137.6015,3109.0
2021-09-24 10:55:00,148.21,148.53,148.21,148.4,4576.0,137.6294,137.9265,137.6294,137.8058,4576.0
2021-09-24 11:00:00,148.45,148.64,148.41,148.64,14998.0,137.8523,138.0287,137.8151,138.0287,14998.0
2021-09-24 11:05:00,148.65,149.05,148.63,149.05,9087.0,138.038,138.4094,138.0194,138.4094,9087.0
2021-09-24 11:10:00,149.03,149.05,148.8,148.84,10983.0,138.3908,138.4094,138.1773,138.2144,10983.0
2021-09-24 11:15:00,148.8,148.87,148.75,148.83,5198.0,138.1773,138.2423,138.1308,138.2051,5198.0
2021-09-24 11:20:00,148.83,148.96,148.8,148.85,4341.0,138.2051,138.3258,138.1773,138.2237,4341.0
2021-09-24 11:25:00,148.83,148.87,148.77,148.87,6230.0,138.2051,138.2423,138.1494,138.2423,6230.0
2021-09-24 11:30:00,148.82,148.96,148.82,148.91,6122.0,138.1958,138.3258,138.1958,138.2794,6122.0
2021-09-24 11:35:00,148.88,148.93,148.81,148.93,6519.0,138.2516,138.298,138.1866,138.298,6519.0
2021-09-24 11:40:00,148.9,148.9,148.73,148.83,4491.0,138.2701,138.2701,138.1123,138.2051,4491.0
2021-09-24 11:45:00,148.83,148.89,148.71,148.71,7902.0,138.2051,138.2608,138.0937,138.0937,7902.0
2021-09-24 11:50:00,148.71,148.82,148.65,148.73,21576.0,138.0937,138.1958,138.038,138.1123,21576.0
2021-09-24 11:55:00,148.71,148.72,148.53,148.54,7277.0,138.0937,138.103,137.9265,137.9358,7277.0
2021-09-24 12:00:00,148.57,148.68,148.52,148.63,5796.0,137.9637,138.0658,137.9173,138.0194,5796.0
2021-09-24 12:05:00,148.6,148.67,148.6,148.66,3495.0,137.9915,138.0565,137.9915,138.0473,3495.0
2021-09-24 12:10:00,148.68,148.74,148.64,148.72,3730.0,138.0658,138.1216,138.0287,138.103,3730.0
2021-09-24 12:15:00,148.73,148.78,148.64,148.69,3852.0,138.1123,138.1587,138.0287,138.0751,3852.0
2021-09-24 12:20:00,148.71,148.73,148.55,148.57,5389.0,138.0937,138.1123,137.9451,137.9637,5389.0
2021-09-24 12:25:00,148.57,148.58,148.43,148.47,5928.0,137.9637,137.973,137.8337,137.8708,5928.0
2021-09-24 12:30:00,148.5,148.55,148.48,148.48,2021.0,137.8987,137.9451,137.8801,137.8801,2021.0
2021-09-24 12:35:00,148.5,148.58,148.5,148.56,3606.0,137.8987,137.973,137.8987,137.9544,3606.0
2021-09-24 12:40:00,148.59,148.67,148.55,148.56,2940.0,137.9823,138.0565,137.9451,137.9544,2940.0
2021-09-24 12:45:00,148.56,148.56,148.49,148.52,4575.0,137.9544,137.9544,137.8894,137.9173,4575.0
2021-09-24 12:50:00,148.48,148.64,148.48,148.61,3988.0,137.8801,138.0287,137.8801,138.0008,3988.0
2021-09-24 12:55:00,148.63,148.68,148.46,148.6,18131.0,138.0194,138.0658,137.8615,137.9915,18131.0
2021-09-24 13:00:00,148.56,148.59,148.4,148.4,7829.0,137.9544,137.9823,137.8058,137.8058,7829.0
2021-09-24 13:05:00,148.36,148.5,148.36,148.47,4519.0,137.7687,137.8987,137.7687,137.8708,4519.0
2021-09-24 13:10:00,148.51,148.57,148.45,148.54,4467.0,137.908,137.9637,137.8523,137.9358,4467.0
2021-09-24 13:15:00,148.54,148.57,148.46,148.55,4528.0,137.9358,137.9637,137.8615,137.9451,4528.0
2021-09-24 13:20:00,148.51,148.54,148.48,148.52,3302.0,137.908,137.9358,137.8801,137.9173,3302.0
2021-09-24 13:25:00,148.52,148.56,148.49,148.54,3388.0,137.9173,137.9544,137.8894,137.9358,3388.0
2021-09-24 13:30:00,148.56,148.64,148.5,148.64,3677.0,137.9544,138.0287,137.8987,138.0287,3677.0
2021-09-24 13:35:00,148.68,148.68,148.6,148.6,4289.0,138.0658,138.0658,137.9915,137.9915,4289.0
2021-09-24 13:40:00,148.6,148.63,148.57,148.57,3339.0,137.9915,138.0194,137.9637,137.9637,3339.0
2021-09-24 13:45:00,148.61,148.86,148.6,148.86,8065.0,138.0008,138.233,137.9915,138.233,8065.0
2021-09-24 13:50:00,148.87,148.88,148.72,148.75,6003.0,138.2423,138.2516,138.103,138.1308,6003.0
2021-09-24 13:55:00,148.75,148.86,148.62,148.63,5122.0,138.1308,138.233,138.0101,138.0194,5122.0
2021-09-24 14:00:00,148.71,148.82,148.67,148.81,5056.0,138.0937,138.1958,138.0565,138.1866,5056.0
2021-09-24 14:05:00,148.84,148.86,148.75,148.78,3832.0,138.2144,138.233,138.1308,138.1587,3832.0
2021-09-24 14:10:00,148.8,148.91,148.8,148.91,4042.0,138.1773,138.2794,138.1773,138.2794,4042.0
2021-09-24 14:15:00,148.97,149.01,148.86,148.86,5253.0,138.3351,138.3723,138.233,138.233,5253.0
2021-09-24 14:20:00,148.85,148.94,148.85,148.92,3323.0,138.2237,138.3073,138.2237,138.2887,3323.0
2021-09-24 14:25:00,148.93,149.07,148.93,149.02,3385.0,138.298,138.428,138.298,138.3816,3385.0
2021-09-24 14:30:00,149.02,149.07,149.0,149.06,5060.0,138.3816,138.428,138.363,138.4187,5060.0
2021-09-24 14:35:00,149.07,149.07,148.92,148.92,4909.0,138.428,138.428,138.2887,138.2887,4909.0
2021-09-24 14:40:00,148.91,148.94,148.89,148.91,4722.0,138.2794,138.3073,138.2608,138.2794,4722.0
2021-09-24 14:45:00,148.92,148.97,148.91,148.92,3252.0,138.2887,138.3351,138.2794,138.2887,3252.0
2021-09-24 14:50:00,148.94,149.05,148.94,149.05,5163.0,138.3073,138.4094,138.3073,138.4094,5163.0
2021-09-24 14:55:00,149.04,149.18,149.04,149.18,9538.0,138.4001,138.5301,138.4001,138.5301,9538.0
2021-09-24 15:00:00,149.16,149.16,148.93,148.99,3726.0,138.5116,138.5116,138.298,138.3537,3726.0
2021-09-24 15:05:00,149.0,149.0,148.84,148.87,2825.0,138.363,138.363,138.2144,138.2423,2825.0
2021-09-24 15:10:00,148.88,148.93,148.84,148.91,4034.0,138.2516,138.298,138.2144,138.2794,4034.0
2021-09-24 15:15:00,148.91,148.96,148.87,148.87,5548.0,138.2794,138.3258,138.2423,138.2423,5548.0
2021-09-24 15:20:00,148.87,149.0,148.84,148.92,7641.0,138.2423,138.363,138.2144,138.2887,7641.0
2021-09-24 15:25:00,148.93,148.93,148.75,148.76,4475.0,138.298,138.298,138.1308,138.1401,4475.0
2021-09-24 15:30:00,148.77,148.8,148.7,148.76,8332.0,138.1494,138.1773,138.0844,138.1401,8332.0
2021-09-24 15:35:00,148.76,148.94,148.76,148.89,11535.0,138.1401,138.3073,138.1401,138.2608,11535.0
2021-09-24 15:40:00,148.89,149.03,148.87,148.96,14488.0,138.2608,138.3908,138.2423,138.3258,14488.0
2021-09-24 15:45:00,148.96,149.09,148.91,148.99,15473.0,138.3258,138.4466,138.2794,138.3537,15473.0
2021-09-24 15:50:00,148.95,149.18,148.95,148.96,40666.0,138.3166,138.5301,138.3166,138.3258,40666.0
2021-09-24 15:55:00,148.95,148.97,148.54,148.58,117705.0,138.3166,138.3351,137.9358,137.973,117705.0
2021-09-27 09:30:00,148.83,149.24,148.59,148.59,13156.0,138.2051,138.5859,137.9823,137.9823,13156.0
2021-09-27 09:35:00,148.34,148.93,148.34,148.93,2735.0,137.7501,138.298,137.7501,138.298,2735.0
2021-09-27 09:40:00,148.91,149.57,148.85,149.57,3719.0,138.2794,138.8923,138.2237,138.8923,3719.0
2021-09-27 09:45:00,149.58,149.67,149.35,149.35,2776.0,138.9016,138.9852,138.688,138.688,2776.0
2021-09-27 09:50:00,149.37,149.67,149.14,149.67,3819.0,138.7066,138.9852,138.493,138.9852,3819.0
2021-09-27 09:55:00,149.67,149.69,149.12,149.12,8098.0,138.9852,139.0037,138.4744,138.4744,8098.0
2021-09-27 10:00:00,149.06,149.34,149.06,149.28,14957.0,138.4187,138.6787,138.4187,138.623,14957.0
2021-09-27 10:05:00,149.3,149.64,149.29,149.46,4004.0,138.6416,138.9573,138.6323,138.7902,4004.0
2021-09-27 10:10:00,149.59,150.0,149.58,149.92,3998.0,138.9109,139.2916,138.9016,139.2173,3998.0
2021-09-27 10:15:00,149.89,149.89,149.65,149.69,734.0,139.1895,139.1895,138.9666,139.0037,734.0
2021-09-27 10:20:00,149.78,149.86,149.67,149.81,5700.0,139.0873,139.1616,138.9852,139.1152,5700.0
2021-09-27 10:25:00,149.91,149.99,149.79,149.99,9443.0,139.208,139.2823,139.0966,139.2823,9443.0
2021-09-27 10:30:00,149.94,150.3,149.94,150.17,10255.0,139.2359,139.5702,139.2359,139.4495,10255.0
2021-09-27 10:35:00,150.2,150.26,150.12,150.23,8578.0,139.4773,139.533,139.403,139.5052,8578.0
2021-09-27 10:40:00,150.22,150.26,150.02,150.02,7478.0,139.4959,139.533,139.3102,139.3102,7478.0
2021-09-27 10:45:00,149.99,149.99,149.59,149.63,6193.0,139.2823,139.2823,138.9109,138.948,6193.0
2021-09-27 10:50:00,149.56,149.56,149.21,149.21,3010.0,138.883,138.883,138.558,138.558,3010.0
2021-09-27 10:55:00,149.2,149.21,148.89,149.06,11268.0,138.5487,138.558,138.2608,138.4187,11268.0
2021-09-27 11:00:00,149.06,149.17,148.74,148.87,5411.0,138.4187,138.5209,138.1216,138.2423,5411.0
2021-09-27 11:05:00,148.88,148.88,148.77,148.77,4960.0,138.2516,138.2516,138.1494,138.1494,4960.0
2021-09-27 11:10:00,148.85,148.85,148.66,148.7,1673.0,138.2237,138.2237,138.0473,138.0844,1673.0
2021-09-27 11:15:00,148.69,148.72,148.57,148.63,3488.0,138.0751,138.103,137.9637,138.0194,3488.0
2021-09-27 11:20:00,148.58,148.73,148.58,148.73,1659.0,137.973,138.1123,137.973,138.1123,1659.0
2021-09-27 11:25:00,148.75,149.01,148.75,148.99,4790.0,138.1308,138.3723,138.1308,138.3537,4790.0
2021-09-27 11:30:00,149.04,149.08,149.02,149.03,1322.0,138.4001,138.4373,138.3816,138.3908,1322.0
2021-09-27 11:35:00,148.94,148.97,148.88,148.97,4086.0,138.3073,138.3351,138.2516,138.3351,4086.0
2021-09-27 11:40:00,148.97,149.07,148.97,149.06,2514.0,138.3351,138.428,138.3351,138.4187,2514.0
2021-09-27 11:45:00,149.16,149.16,148.86,149.01,3452.0,138.5116,138.5116,138.233,138.3723,3452.0
2021-09-27 11:50:00,149.02,149.02,148.76,148.91,2700.0,138.3816,138.3816,138.1401,138.2794,2700.0
2021-09-27 11:55:00,148.94,148.98,148.72,148.84,2874.0,138.3073,138.3444,138.103,138.2144,2874.0
2021-09-27 12:00:00,148.88,148.88,148.74,148.74,6394.0,138.2516,138.2516,138.1216,138.1216,6394.0
2021-09-27 12:05:00,148.78,148.79,148.65,148.69,2209.0,138.1587,138.168,138.038,138.0751,2209.0
2021-09-27 12:10:00,148.71,148.72,148.64,148.67,3115.0,138.0937,138.103,138.0287,138.0565,3115.0
2021-09-27 12:15:00,148.67,148.89,148.62,148.89,3505.0,138.0565,138.2608,138.0101,138.2608,3505.0
2021-09-27 12:20:00,148.77,148.77,148.69,148.72,1069.0,138.1494,138.1494,138.0751,138.103,1069.0
2021-09-27 12:25:00,148.69,148.86,148.69,148.85,1596.0,138.0751,138.233,138.0751,138.2237,1596.0
2021-09-27 12:30:00,148.82,148.82,148.68,148.82,3431.0,138.1958,138.1958,138.0658,138.1958,3431.0
2021-09-27 12:35:00,148.84,148.84,148.67,148.67,1109.0,138.2144,138.2144,138.0565,138.0565,1109.0
2021-09-27 12:40:00,148.67,148.78,148.63,148.69,3384.0,138.0565,138.1587,138.0194,138.0751,3384.0
2021-09-27 12:45:00,148.68,148.69,148.47,148.49,1700.0,138.0658,138.0751,137.8708,137.8894,1700.0
2021-09-27 12:50:00,148.42,148.45,148.31,148.45,5092.0,137.8244,137.8523,137.7222,137.8523,5092.0
2021-09-27 12:55:00,148.42,148.47,148.25,148.29,9330.0,137.8244,137.8708,137.6665,137.7037,9330.0
2021-09-27 13:00:00,148.27,148.49,148.27,148.49,4769.0,137.6851,137.8894,137.6851,137.8894,4769.0
2021-09-27 13:05:00,148.49,148.52,148.24,148.34,7449.0,137.8894,137.9173,137.6572,137.7501,7449.0
2021-09-27 13:10:00,148.33,148.38,148.23,148.28,5925.0,137.7408,137.7873,137.648,137.6944,5925.0
2021-09-27 13:15:00,148.27,148.27,148.16,148.22,3057.0,137.6851,137.6851,137.583,137.6387,3057.0
2021-09-27 13:20:00,148.18,148.24,148.14,148.16,3575.0,137.6015,137.6572,137.5644,137.583,3575.0
2021-09-27 13:25:00,148.19,148.29,148.16,148.25,3551.0,137.6108,137.7037,137.583,137.6665,3551.0
2021-09-27 13:30:00,148.22,148.22,148.11,148.22,3982.0,137.6387,137.6387,137.5365,137.6387,3982.0
2021-09-27 13:35:00,148.21,148.21,148.12,148.2,2035.0,137.6294,137.6294,137.5458,137.6201,2035.0
2021-09-27 13:40:00,148.21,148.37,148.21,148.36,2003.0,137.6294,137.778,137.6294,137.7687,2003.0
2021-09-27 13:45:00,148.36,148.5,148.33,148.5,3124.0,137.7687,137.8987,137.7408,137.8987,3124.0
2021-09-27 13:50:00,148.47,148.53,148.42,148.44,5996.0,137.8708,137.9265,137.8244,137.843,5996.0
2021-09-27 13:55:00,148.46,148.61,148.43,148.46,4933.0,137.8615,138.0008,137.8337,137.8615,4933.0
2021-09-27 14:00:00,148.46,148.49,148.29,148.37,3238.0,137.8615,137.8894,137.7037,137.778,3238.0
2021-09-27 14:05:00,148.38,148.39,148.23,148.28,3771.0,137.7873,137.7965,137.648,137.6944,3771.0
2021-09-27 14:10:00,148.28,148.32,148.2,148.28,3663.0,137.6944,137.7315,137.6201,137.6944,3663.0
2021-09-27 14:15:00,148.34,148.41,148.31,148.4,6730.0,137.7501,137.8151,137.7222,137.8058,6730.0
2021-09-27 14:20:00,148.4,148.4,148.33,148.37,3472.0,137.8058,137.8058,137.7408,137.778,3472.0
2021-09-27 14:25:00,148.39,148.54,148.39,148.53,5277.0,137.7965,137.9358,137.7965,137.9265,5277.0
2021-09-27 14:30:00,148.57,148.61,148.36,148.42,5066.0,137.9637,138.0008,137.7687,137.8244,5066.0
2021-09-27 14:35:00,148.42,148.49,148.36,148.43,5802.0,137.8244,137.8894,137.7687,137.8337,5802.0
2021-09-27 14:40:00,148.46,148.5,148.44,148.44,3461.0,137.8615,137.8987,137.843,137.843,3461.0
2021-09-27 14:45:00,148.45,148.46,148.35,148.46,4122.0,137.8523,137.8615,137.7594,137.8615,4122.0
2021-09-27 14:50:00,148.46,148.47,148.35,148.35,4841.0,137.8615,137.8708,137.7594,137.7594,4841.0
2021-09-27 14:55:00,148.34,148.49,148.34,148.41,9696.0,137.7501,137.8894,137.7501,137.8151,9696.0
2021-09-27 15:00:00,148.43,148.51,148.41,148.5,2140.0,137.8337,137.908,137.8151,137.8987,2140.0
2021-09-27 15:05:00,148.54,148.57,148.45,148.45,3246.0,137.9358,137.9637,137.8523,137.8523,3246.0
2021-09-27 15:10:00,148.45,148.55,148.44,148.5,4923.0,137.8523,137.9451,137.843,137.8987,4923.0
2021-09-27 15:15:00,148.44,148.54,148.43,148.47,4256.0,137.843,137.9358,137.8337,137.8708,4256.0
2021-09-27 15:20:00,148.44,148.45,148.3,148.3,5325.0,137.843,137.8523,137.713,137.713,5325.0
2021-09-27 15:25:00,148.27,148.27,148.07,148.09,3479.0,137.6851,137.6851,137.4994,137.518,3479.0
2021-09-27 15:30:00,148.12,148.19,148.0,148.0,8489.0,137.5458,137.6108,137.4344,137.4344,8489.0
2021-09-27 15:35:00,147.97,148.14,147.96,148.05,9415.0,137.4065,137.5644,137.3972,137.4808,9415.0
2021-09-27 15:40:00,148.05,148.15,147.99,148.06,9039.0,137.4808,137.5737,137.4251,137.4901,9039.0
2021-09-27 15:45:00,148.08,148.28,148.07,148.16,18726.0,137.5087,137.6944,137.4994,137.583,18726.0
2021-09-27 15:50:00,148.07,148.34,147.94,148.25,48127.0,137.4994,137.7501,137.3787,137.6665,48127.0
2021-09-27 15:55:00,148.25,148.39,148.13,148.19,94131.0,137.6665,137.7965,137.5551,137.6108,94131.0
2021-09-28 09:30:00,148.0,148.76,148.0,148.76,6352.0,137.4344,138.1401,137.4344,138.1401,6352.0
2021-09-28 09:35:00,148.69,149.02,148.5,148.81,4394.0,138.0751,138.3816,137.8987,138.1866,4394.0
2021-09-28 09:40:00,148.71,148.8,148.26,148.47,7994.0,138.0937,138.1773,137.6758,137.8708,7994.0
2021-09-28 09:45:00,148.38,148.38,147.99,148.12,4961.0,137.7873,137.7873,137.4251,137.5458,4961.0
2021-09-28 09:50:00,148.09,148.1,147.59,147.69,6206.0,137.518,137.5272,137.0537,137.1465,6206.0
2021-09-28 09:55:00,147.71,147.75,147.19,147.42,7321.0,137.1651,137.2022,136.6822,136.8958,7321.0
2021-09-28 10:00:00,147.45,147.45,146.78,147.04,5422.0,136.9236,136.9236,136.3015,136.5429,5422.0
2021-09-28 10:05:00,147.11,147.33,147.04,147.05,4556.0,136.6079,136.8122,136.5429,136.5522,4556.0
2021-09-28 10:10:00,147.03,147.22,146.93,146.94,5126.0,136.5336,136.7101,136.4408,136.4501,5126.0
2021-09-28 10:15:00,146.87,146.98,146.73,146.97,6393.0,136.3851,136.4872,136.255,136.4779,6393.0
2021-09-28 10:20:00,146.9,147.15,146.79,147.06,2786.0,136.4129,136.6451,136.3108,136.5615,2786.0
2021-09-28 10:25:00,147.16,147.18,146.97,147.05,2173.0,136.6543,136.6729,136.4779,136.5522,2173.0
2021-09-28 10:30:00,147.09,147.46,147.09,147.24,2836.0,136.5893,136.9329,136.5893,136.7286,2836.0
2021-09-28 10:35:00,147.21,148.06,147.2,147.97,2336.0,136.7008,137.4901,136.6915,137.4065,2336.0
2021-09-28 10:40:00,148.05,148.24,147.96,148.2,5702.0,137.4808,137.6572,137.3972,137.6201,5702.0
2021-09-28 10:45:00,148.1,148.27,147.97,148.13,3773.0,137.5272,137.6851,137.4065,137.5551,3773.0
2021-09-28 10:50:00,148.11,148.17,147.83,148.02,5066.0,137.5365,137.5922,137.2765,137.453,5066.0
2021-09-28 10:55:00,147.97,147.97,147.73,147.87,3218.0,137.4065,137.4065,137.1837,137.3137,3218.0
2021-09-28 11:00:00,147.9,147.9,147.38,147.58,2573.0,137.3415,137.3415,136.8586,137.0444,2573.0
2021-09-28 11:05:00,147.55,147.72,147.48,147.53,2040.0,137.0165,137.1744,136.9515,136.9979,2040.0
2021-09-28 11:10:00,147.61,147.72,147.46,147.46,3742.0,137.0722,137.1744,136.9329,136.9329,3742.0
2021-09-28 11:15:00,147.53,147.57,147.24,147.51,3944.0,136.9979,137.0351,136.7286,136.9794,3944.0
2021-09-28 11:20:00,147.51,147.65,147.44,147.49,2485.0,136.9794,137.1094,136.9144,136.9608,2485.0
2021-09-28 11:25:00,147.53,147.66,147.49,147.52,1945.0,136.9979,137.1187,136.9608,136.9886,1945.0
2021-09-28 11:30:00,147.48,147.64,147.45,147.59,3189.0,136.9515,137.1001,136.9236,137.0537,3189.0
2021-09-28 11:35:00,147.49,147.49,147.14,147.14,2183.0,136.9608,136.9608,136.6358,136.6358,2183.0
2021-09-28 11:40:00,147.21,147.21,147.04,147.08,2973.0,136.7008,136.7008,136.5429,136.5801,2973.0
2021-09-28 11:45:00,147.11,147.13,147.02,147.03,2102.0,136.6079,136.6265,136.5243,136.5336,2102.0
2021-09-28 11:50:00,147.06,147.06,146.9,146.99,2145.0,136.5615,136.5615,136.4129,136.4965,2145.0
2021-09-28 11:55:00,147.01,147.02,146.89,146.96,1243.0,136.5151,136.5243,136.4036,136.4686,1243.0
2021-09-28 12:00:00,146.91,146.92,146.65,146.65,2305.0,136.4222,136.4315,136.1808,136.1808,2305.0
2021-09-28 12:05:00,146.58,146.67,146.56,146.6,2400.0,136.1158,136.1993,136.0972,136.1343,2400.0
2021-09-28 12:10:00,146.61,146.78,146.6,146.75,3102.0,136.1436,136.3015,136.1343,136.2736,3102.0
2021-09-28 12:15:00,146.72,146.78,146.68,146.68,4160.0,136.2458,136.3015,136.2086,136.2086,4160.0
2021-09-28 12:20:00,146.63,146.7,146.47,146.67,3076.0,136.1622,136.2272,136.0136,136.1993,3076.0
2021-09-28 12:25:00,146.65,146.82,146.65,146.66,2309.0,136.1808,136.3386,136.1808,136.19,2309.0
2021-09-28 12:30:00,146.61,146.63,146.48,146.55,3966.0,136.1436,136.1622,136.0229,136.0879,3966.0
2021-09-28 12:35:00,146.54,146.55,146.34,146.4,4080.0,136.0786,136.0879,135.8929,135.9486,4080.0
2021-09-28 12:40:00,146.37,146.37,146.14,146.21,7324.0,135.9207,135.9207,135.7072,135.7722,7324.0
2021-09-28 12:45:00,146.22,146.22,145.99,146.01,6375.0,135.7815,135.7815,135.5679,135.5864,6375.0
2021-09-28 12:50:00,145.99,146.19,145.98,146.06,5802.0,135.5679,135.7536,135.5586,135.6329,5802.0
2021-09-28 12:55:00,146.06,146.19,145.99,146.0,4368.0,135.6329,135.7536,135.5679,135.5772,4368.0
2021-09-28 13:00:00,146.04,146.04,145.85,145.92,3038.0,135.6143,135.6143,135.4379,135.5029,3038.0
2021-09-28 13:05:00,145.9,145.97,145.76,145.89,7646.0,135.4843,135.5493,135.3543,135.475,7646.0
2021-09-28 13:10:00,145.88,145.93,145.75,145.88,4054.0,135.4657,135.5122,135.345,135.4657,4054.0
2021-09-28 13:15:00,145.91,146.11,145.85,146.11,3110.0,135.4936,135.6793,135.4379,135.6793,3110.0
2021-09-28 13:20:00,146.13,146.16,146.07,146.1,3016.0,135.6979,135.7257,135.6422,135.67,3016.0
2021-09-28 13:25:00,146.16,146.32,146.08,146.08,6383.0,135.7257,135.8743,135.6514,135.6514,6383.0
2021-09-28 13:30:00,146.02,146.1,145.91,145.94,3726.0,135.5957,135.67,135.4936,135.5214,3726.0
2021-09-28 13:35:00,145.99,146.15,145.94,146.14,4794.0,135.5679,135.7165,135.5214,135.7072,4794.0
2021-09-28 13:40:00,146.19,146.27,146.03,146.03,4094.0,135.7536,135.8279,135.605,135.605,4094.0
2021-09-28 13:45:00,145.97,145.97,145.81,145.89,4306.0,135.5493,135.5493,135.4007,135.475,4306.0
2021-09-28 13:50:00,145.87,145.91,145.79,145.84,2170.0,135.4564,135.4936,135.3822,135.4286,2170.0
2021-09-28 13:55:00,145.87,146.0,145.84,145.93,4350.0,135.4564,135.5772,135.4286,135.5122,4350.0
2021-09-28 14:00:00,145.94,146.07,145.93,145.97,3734.0,135.5214,135.6422,135.5122,135.5493,3734.0
2021-09-28 14:05:00,146.0,146.05,145.89,145.92,11994.0,135.5772,135.6236,135.475,135.5029,11994.0
2021-09-28 14:10:00,145.94,145.95,145.68,145.75,3833.0,135.5214,135.5307,135.28,135.345,3833.0
2021-09-28 14:15:00,145.78,146.13,145.74,146.13,3589.0,135.3729,135.6979,135.3357,135.6979,3589.0
2021-09-28 14:20:00,146.18,146.21,146.11,146.19,2635.0,135.7443,135.7722,135.6793,135.7536,2635.0
2021-09-28 14:25:00,146.2,146.3,146.06,146.3,10019.0,135.7629,135.8557,135.6329,135.8557,10019.0
2021-09-28 14:30:00,146.28,146.33,146.2,146.24,4243.0,135.8372,135.8836,135.7629,135.8,4243.0
2021-09-28 14:35:00,146.24,146.27,146.07,146.19,8245.0,135.8,135.8279,135.6422,135.7536,8245.0
2021-09-28 14:40:00,146.16,146.48,146.15,146.48,4059.0,135.7257,136.0229,135.7165,136.0229,4059.0
2021-09-28 14:45:00,146.44,146.76,146.44,146.72,2234.0,135.9857,136.2829,135.9857,136.2458,2234.0
2021-09-28 14:50:00,146.65,146.69,146.57,146.62,2483.0,136.1808,136.2179,136.1065,136.1529,2483.0
2021-09-28 14:55:00,146.67,146.83,146.66,146.78,3181.0,136.1993,136.3479,136.19,136.3015,3181.0
2021-09-28 15:00:00,146.73,146.9,146.72,146.82,4967.0,136.255,136.4129,136.2458,136.3386,4967.0
2021-09-28 15:05:00,146.85,146.98,146.81,146.95,2447.0,136.3665,136.4872,136.3293,136.4593,2447.0
2021-09-28 15:10:00,146.95,147.0,146.89,146.96,2424.0,136.4593,136.5058,136.4036,136.4686,2424.0
2021-09-28 15:15:00,146.97,147.03,146.82,146.82,2714.0,136.4779,136.5336,136.3386,136.3386,2714.0
2021-09-28 15:20:00,146.82,146.99,146.61,146.61,3392.0,136.3386,136.4965,136.1436,136.1436,3392.0
2021-09-28 15:25:00,146.55,146.55,146.36,146.36,5484.0,136.0879,136.0879,135.9115,135.9115,5484.0
2021-09-28 15:30:00,146.33,146.42,146.26,146.3,10614.0,135.8836,135.9672,135.8186,135.8557,10614.0
2021-09-28 15:35:00,146.26,146.5,146.25,146.31,11132.0,135.8186,136.0415,135.8093,135.865,11132.0
2021-09-28 15:40:00,146.32,146.5,146.29,146.3,6960.0,135.8743,136.0415,135.8465,135.8557,6960.0
2021-09-28 15:45:00,146.35,146.39,145.9,145.9,12234.0,135.9022,135.9393,135.4843,135.4843,12234.0
2021-09-28 15:50:00,145.82,145.95,145.71,145.77,56100.0,135.41,135.5307,135.3079,135.3636,56100.0
2021-09-28 15:55:00,145.81,146.1,145.72,146.1,63120.0,135.4007,135.67,135.3171,135.67,63120.0
2021-09-29 09:30:00,145.67,146.18,145.19,145.19,11099.0,135.2707,135.7443,134.825,134.825,11099.0
2021-09-29 09:35:00,145.31,145.34,144.99,145.09,12615.0,134.9364,134.9643,134.6393,134.7321,12615.0
2021-09-29 09:40:00,145.15,145.75,145.15,145.62,5150.0,134.7878,135.345,134.7878,135.2243,5150.0
2021-09-29 09:45:00,145.62,145.67,145.24,145.25,3262.0,135.2243,135.2707,134.8714,134.8807,3262.0
2021-09-29 09:50:00,145.19,145.8,144.87,145.54,7557.0,134.825,135.3914,134.5278,135.15,7557.0
2021-09-29 09:55:00,145.58,145.96,145.45,145.89,7739.0,135.1871,135.54,135.0664,135.475,7739.0
2021-09-29 10:00:00,145.83,146.45,145.83,146.45,10442.0,135.4193,135.995,135.4193,135.995,10442.0
2021-09-29 10:05:00,146.45,146.99,146.45,146.99,4100.0,135.995,136.4965,135.995,136.4965,4100.0
2021-09-29 10:10:00,146.91,147.03,146.84,147.03,5728.0,136.4222,136.5336,136.3572,136.5336,5728.0
2021-09-29 10:15:00,147.02,147.13,146.93,146.98,10462.0,136.5243,136.6265,136.4408,136.4872,10462.0
2021-09-29 10:20:00,147.08,147.08,146.6,146.88,53274.0,136.5801,136.5801,136.1343,136.3943,53274.0
2021-09-29 10:25:00,146.93,146.93,146.8,146.8,18324.0,136.4408,136.4408,136.32,136.32,18324.0
2021-09-29 10:30:00,146.82,146.9,146.65,146.72,3915.0,136.3386,136.4129,136.1808,136.2458,3915.0
2021-09-29 10:35:00,146.8,146.99,146.76,146.79,3800.0,136.32,136.4965,136.2829,136.3108,3800.0
2021-09-29 10:40:00,146.79,146.84,146.68,146.82,10520.0,136.3108,136.3572,136.2086,136.3386,10520.0
2021-09-29 10:45:00,146.84,146.98,146.77,146.81,11663.0,136.3572,136.4872,136.2922,136.3293,11663.0
2021-09-29 10:50:00,146.87,146.93,146.61,146.69,7290.0,136.3851,136.4408,136.1436,136.2179,7290.0
2021-09-29 10:55:00,146.64,146.87,146.57,146.75,4138.0,136.1715,136.3851,136.1065,136.2736,4138.0
2021-09-29 11:00:00,146.81,147.02,146.72,146.92,14013.0,136.3293,136.5243,136.2458,136.4315,14013.0
2021-09-29 11:05:00,146.97,147.29,146.97,147.29,4446.0,136.4779,136.7751,136.4779,136.7751,4446.0
2021-09-29 11:10:00,147.28,147.29,146.98,146.99,13850.0,136.7658,136.7751,136.4872,136.4965,13850.0
2021-09-29 11:15:00,146.98,147.01,146.81,146.9,20603.0,136.4872,136.5151,136.3293,136.4129,20603.0
2021-09-29 11:20:00,146.93,147.14,146.92,147.14,3153.0,136.4408,136.6358,136.4315,136.6358,3153.0
2021-09-29 11:25:00,147.16,147.23,147.0,147.04,34821.0,136.6543,136.7194,136.5058,136.5429,34821.0
2021-09-29 11:30:00,147.08,147.49,147.05,147.44,25465.0,136.5801,136.9608,136.5522,136.9144,25465.0
2021-09-29 11:35:00,147.41,147.47,147.24,147.25,12616.0,136.8865,136.9422,136.7286,136.7379,12616.0
2021-09-29 11:40:00,147.22,147.22,147.03,147.06,4678.0,136.7101,136.7101,136.5336,136.5615,4678.0
2021-09-29 11:45:00,147.06,147.07,146.9,146.93,2166.0,136.5615,136.5708,136.4129,136.4408,2166.0
2021-09-29 11:50:00,146.93,147.05,146.78,146.79,4369.0,136.4408,136.5522,136.3015,136.3108,4369.0
2021-09-29 11:55:00,146.78,146.81,146.63,146.64,1485.0,136.3015,136.3293,136.1622,136.1715,1485.0
2021-09-29 12:00:00,146.63,146.67,146.6,146.61,1526.0,136.1622,136.1993,136.1343,136.1436,1526.0
2021-09-29 12:05:00,146.62,146.75,146.62,146.75,1486.0,136.1529,136.2736,136.1529,136.2736,1486.0
2021-09-29 12:10:00,146.71,146.75,146.55,146.55,4237.0,136.2365,136.2736,136.0879,136.0879,4237.0
2021-09-29 12:15:00,146.49,146.52,146.44,146.49,2003.0,136.0322,136.06,135.9857,136.0322,2003.0
2021-09-29 12:20:00,146.45,146.71,146.45,146.61,10967.0,135.995,136.2365,135.995,136.1436,10967.0
2021-09-29 12:25:00,146.56,146.66,146.53,146.53,2325.0,136.0972,136.19,136.0693,136.0693,2325.0
2021-09-29 12:30:00,146.53,146.66,146.53,146.65,2406.0,136.0693,136.19,136.0693,136.1808,2406.0
2021-09-29 12:35:00,146.61,146.61,146.5,146.56,3274.0,136.1436,136.1436,136.0415,136.0972,3274.0
2021-09-29 12:40:00,146.58,146.62,146.52,146.62,2589.0,136.1158,136.1529,136.06,136.1529,2589.0
2021-09-29 12:45:00,146.58,146.59,146.41,146.42,4106.0,136.1158,136.125,135.9579,135.9672,4106.0
2021-09-29 12:50:00,146.41,146.51,146.41,146.51,1105.0,135.9579,136.0508,135.9579,136.0508,1105.0
2021-09-29 12:55:00,146.58,146.59,146.46,146.51,2852.0,136.1158,136.125,136.0043,136.0508,2852.0
2021-09-29 13:00:00,146.5,146.5,146.44,146.44,1051.0,136.0415,136.0415,135.9857,135.9857,1051.0
2021-09-29 13:05:00,146.44,146.44,146.35,146.37,2692.0,135.9857,135.9857,135.9022,135.9207,2692.0
2021-09-29 13:10:00,146.35,146.35,146.09,146.13,4411.0,135.9022,135.9022,135.6607,135.6979,4411.0
2021-09-29 13:15:00,146.12,146.23,146.09,146.09,8792.0,135.6886,135.7907,135.6607,135.6607,8792.0
2021-09-29 13:20:00,146.13,146.16,146.04,146.09,4591.0,135.6979,135.7257,135.6143,135.6607,4591.0
2021-09-29 13:25:00,146.07,146.1,145.91,146.06,5547.0,135.6422,135.67,135.4936,135.6329,5547.0
2021-09-29 13:30:00,146.0,146.05,145.94,146.05,5117.0,135.5772,135.6236,135.5214,135.6236,5117.0
2021-09-29 13:35:00,146.02,146.07,145.98,145.99,3547.0,135.5957,135.6422,135.5586,135.5679,3547.0
2021-09-29 13:40:00,146.01,146.01,145.87,145.97,38316.0,135.5864,135.5864,135.4564,135.5493,38316.0
2021-09-29 13:45:00,145.97,146.02,145.87,146.0,7433.0,135.5493,135.5957,135.4564,135.5772,7433.0
2021-09-29 13:50:00,145.98,146.15,145.97,146.15,1118.0,135.5586,135.7165,135.5493,135.7165,1118.0
2021-09-29 13:55:00,146.19,146.19,146.09,146.12,1902.0,135.7536,135.7536,135.6607,135.6886,1902.0
2021-09-29 14:00:00,146.15,146.35,146.09,146.28,4051.0,135.7165,135.9022,135.6607,135.8372,4051.0
2021-09-29 14:05:00,146.3,146.38,146.2,146.38,4653.0,135.8557,135.93,135.7629,135.93,4653.0
2021-09-29 14:10:00,146.4,146.56,146.38,146.52,4052.0,135.9486,136.0972,135.93,136.06,4052.0
2021-09-29 14:15:00,146.51,146.64,146.5,146.6,2369.0,136.0508,136.1715,136.0415,136.1343,2369.0
2021-09-29 14:20:00,146.56,146.56,146.44,146.46,1842.0,136.0972,136.0972,135.9857,136.0043,1842.0
2021-09-29 14:25:00,146.47,146.47,146.4,146.44,1347.0,136.0136,136.0136,135.9486,135.9857,1347.0
2021-09-29 14:30:00,146.46,146.54,146.44,146.47,4743.0,136.0043,136.0786,135.9857,136.0136,4743.0
2021-09-29 14:35:00,146.5,146.52,146.43,146.43,2954.0,136.0415,136.06,135.9765,135.9765,2954.0
2021-09-29 14:40:00,146.43,146.67,146.38,146.67,17914.0,135.9765,136.1993,135.93,136.1993,17914.0
2021-09-29 14:45:00,146.68,146.83,146.66,146.66,5362.0,136.2086,136.3479,136.19,136.19,5362.0
2021-09-29 14:50:00,146.72,146.81,146.58,146.62,5144.0,136.2458,136.3293,136.1158,136.1529,5144.0
2021-09-29 14:55:00,146.63,146.63,146.5,146.53,4759.0,136.1622,136.1622,136.0415,136.0693,4759.0
2021-09-29 15:00:00,146.53,146.54,146.21,146.21,9153.0,136.0693,136.0786,135.7722,135.7722,9153.0
2021-09-29 15:05:00,146.2,146.26,146.1,146.11,5612.0,135.7629,135.8186,135.67,135.6793,5612.0
2021-09-29 15:10:00,146.14,146.26,146.11,146.25,3450.0,135.7072,135.8186,135.6793,135.8093,3450.0
2021-09-29 15:15:00,146.22,146.25,146.17,146.19,2883.0,135.7815,135.8093,135.735,135.7536,2883.0
2021-09-29 15:20:00,146.2,146.21,146.09,146.14,5763.0,135.7629,135.7722,135.6607,135.7072,5763.0
2021-09-29 15:25:00,146.15,146.4,146.15,146.36,4524.0,135.7165,135.9486,135.7165,135.9115,4524.0
2021-09-29 15:30:00,146.34,146.42,146.27,146.41,6141.0,135.8929,135.9672,135.8279,135.9579,6141.0
2021-09-29 15:35:00,146.42,146.45,146.35,146.4,3302.0,135.9672,135.995,135.9022,135.9486,3302.0
2021-09-29 15:40:00,146.34,146.38,146.18,146.29,7934.0,135.8929,135.93,135.7443,135.8465,7934.0
2021-09-29 15:45:00,146.27,146.39,146.17,146.25,9016.0,135.8279,135.9393,135.735,135.8093,9016.0
2021-09-29 15:50:00,146.24,146.24,145.85,145.87,25365.0,135.8,135.8,135.4379,135.4564,25365.0
2021-09-29 15:55:00,145.9,145.96,145.67,145.76,55168.0,135.4843,135.54,135.2707,135.3543,55168.0
2021-09-30 09:30:00,146.58,146.86,146.31,146.59,11432.0,136.1158,136.3758,135.865,136.125,11432.0
2021-09-30 09:35:00,146.7,146.7,146.14,146.29,4049.0,136.2272,136.2272,135.7072,135.8465,4049.0
2021-09-30 09:40:00,146.41,146.79,146.41,146.73,4244.0,135.9579,136.3108,135.9579,136.255,4244.0
2021-09-30 09:45:00,146.82,147.05,146.56,146.67,4448.0,136.3386,136.5522,136.0972,136.1993,4448.0
2021-09-30 09:50:00,146.79,146.94,146.72,146.91,3478.0,136.3108,136.4501,136.2458,136.4222,3478.0
2021-09-30 09:55:00,146.94,147.13,146.59,146.71,7952.0,136.4501,136.6265,136.125,136.2365,7952.0
2021-09-30 10:00:00,146.74,146.97,146.65,146.96,5035.0,136.2643,136.4779,136.1808,136.4686,5035.0
2021-09-30 10:05:00,146.96,147.08,146.54,146.69,25825.0,136.4686,136.5801,136.0786,136.2179,25825.0
2021-09-30 10:10:00,146.68,146.68,146.05,146.05,2859.0,136.2086,136.2086,135.6236,135.6236,2859.0
2021-09-30 10:15:00,146.2,146.32,146.09,146.23,3225.0,135.7629,135.8743,135.6607,135.7907,3225.0
2021-09-30 10:20:00,146.06,146.15,145.69,145.69,967.0,135.6329,135.7165,135.2893,135.2893,967.0
2021-09-30 10:25:00,145.74,145.96,145.74,145.81,2604.0,135.3357,135.54,135.3357,135.4007,2604.0
2021-09-30 10:30:00,145.81,146.09,145.79,146.05,2787.0,135.4007,135.6607,135.3822,135.6236,2787.0
2021-09-30 10:35:00,146.1,146.1,145.87,146.01,3801.0,135.67,135.67,135.4564,135.5864,3801.0
2021-09-30 10:40:00,145.94,146.01,145.68,145.7,5105.0,135.5214,135.5864,135.28,135.2986,5105.0
2021-09-30 10:45:00,145.68,145.83,145.66,145.7,3019.0,135.28,135.4193,135.2614,135.2986,3019.0
2021-09-30 10:50:00,145.67,145.67,145.43,145.43,6539.0,135.2707,135.2707,135.0479,135.0479,6539.0
2021-09-30 10:55:00,145.45,145.58,145.37,145.58,2027.0,135.0664,135.1871,134.9921,135.1871,2027.0
2021-09-30 11:00:00,145.57,145.77,145.52,145.77,2280.0,135.1779,135.3636,135.1314,135.3636,2280.0
2021-09-30 11:05:00,145.74,146.0,145.65,145.75,16779.0,135.3357,135.5772,135.2521,135.345,16779.0
2021-09-30 11:10:00,145.75,145.89,145.73,145.89,1372.0,135.345,135.475,135.3264,135.475,1372.0
2021-09-30 11:15:00,145.86,146.01,145.83,145.92,2157.0,135.4472,135.5864,135.4193,135.5029,2157.0
2021-09-30 11:20:00,145.79,145.83,145.67,145.67,2530.0,135.3822,135.4193,135.2707,135.2707,2530.0
2021-09-30 11:25:00,145.71,146.03,145.71,146.03,2317.0,135.3079,135.605,135.3079,135.605,2317.0
2021-09-30 11:30:00,145.97,145.97,145.67,145.71,1271.0,135.5493,135.5493,135.2707,135.3079,1271.0
2021-09-30 11:35:00,145.63,145.63,145.32,145.51,3067.0,135.2336,135.2336,134.9457,135.1221,3067.0
2021-09-30 11:40:00,145.46,145.46,145.17,145.2,3502.0,135.0757,135.0757,134.8064,134.8343,3502.0
2021-09-30 11:45:00,145.19,145.21,144.79,144.88,12424.0,134.825,134.8436,134.4535,134.5371,12424.0
2021-09-30 11:50:00,144.89,145.04,144.82,144.99,2793.0,134.5464,134.6857,134.4814,134.6393,2793.0
2021-09-30 11:55:00,144.96,144.96,144.7,144.79,2867.0,134.6114,134.6114,134.37,134.4535,2867.0
2021-09-30 12:00:00,144.76,144.9,144.69,144.75,4032.0,134.4257,134.5557,134.3607,134.4164,4032.0
2021-09-30 12:05:00,144.7,144.7,144.2,144.22,6689.0,134.37,134.37,133.9057,133.9242,6689.0
2021-09-30 12:10:00,144.26,144.26,144.0,144.23,5226.0,133.9614,133.9614,133.7199,133.9335,5226.0
2021-09-30 12:15:00,144.19,144.3,144.12,144.25,2375.0,133.8964,133.9985,133.8314,133.9521,2375.0
2021-09-30 12:20:00,144.24,144.29,144.1,144.14,3106.0,133.9428,133.9892,133.8128,133.8499,3106.0
2021-09-30 12:25:00,144.12,144.25,144.0,144.05,4613.0,133.8314,133.9521,133.7199,133.7664,4613.0
2021-09-30 12:30:00,144.07,144.19,144.0,144.18,3472.0,133.7849,133.8964,133.7199,133.8871,3472.0
2021-09-30 12:35:00,144.14,144.48,144.14,144.44,2923.0,133.8499,134.1657,133.8499,134.1285,2923.0
2021-09-30 12:40:00,144.41,144.48,144.33,144.37,2020.0,134.1007,134.1657,134.0264,134.0635,2020.0
2021-09-30 12:45:00,144.43,144.71,144.35,144.71,4192.0,134.1192,134.3793,134.045,134.3793,4192.0
2021-09-30 12:50:00,144.67,144.68,144.53,144.62,5956.0,134.3421,134.3514,134.2121,134.2957,5956.0
2021-09-30 12:55:00,144.61,144.7,144.54,144.7,4785.0,134.2864,134.37,134.2214,134.37,4785.0
2021-09-30 13:00:00,144.64,144.91,144.64,144.91,2037.0,134.3142,134.565,134.3142,134.565,2037.0
2021-09-30 13:05:00,144.91,145.03,144.84,145.0,3615.0,134.565,134.6764,134.5,134.6485,3615.0
2021-09-30 13:10:00,145.04,145.04,144.83,144.85,3436.0,134.6857,134.6857,134.4907,134.5093,3436.0
2021-09-30 13:15:00,144.88,145.09,144.83,144.86,2500.0,134.5371,134.7321,134.4907,134.5185,2500.0
2021-09-30 13:20:00,145.01,145.01,144.66,144.66,2621.0,134.6578,134.6578,134.3328,134.3328,2621.0
2021-09-30 13:25:00,144.63,144.63,144.55,144.55,3879.0,134.305,134.305,134.2307,134.2307,3879.0
2021-09-30 13:30:00,144.49,144.49,144.34,144.39,1534.0,134.175,134.175,134.0357,134.0821,1534.0
2021-09-30 13:35:00,144.41,144.53,144.29,144.52,4151.0,134.1007,134.2121,133.9892,134.2028,4151.0
2021-09-30 13:40:00,144.46,144.55,144.4,144.45,1200.0,134.1471,134.2307,134.0914,134.1378,1200.0
2021-09-30 13:45:00,144.45,144.48,144.34,144.41,3416.0,134.1378,134.1657,134.0357,134.1007,3416.0
2021-09-30 13:50:00,144.51,144.67,144.36,144.6,3436.0,134.1935,134.3421,134.0542,134.2771,3436.0
2021-09-30 13:55:00,144.59,144.63,144.52,144.56,3580.0,134.2678,134.305,134.2028,134.24,3580.0
2021-09-30 14:00:00,144.61,144.8,144.55,144.7,3836.0,134.2864,134.4628,134.2307,134.37,3836.0
2021-09-30 14:05:00,144.71,144.88,144.65,144.84,4694.0,134.3793,134.5371,134.3235,134.5,4694.0
2021-09-30 14:10:00,144.8,144.8,144.58,144.63,11085.0,134.4628,134.4628,134.2585,134.305,11085.0
2021-09-30 14:15:00,144.57,144.57,144.18,144.18,2948.0,134.2492,134.2492,133.8871,133.8871,2948.0
2021-09-30 14:20:00,144.24,144.34,144.17,144.24,3883.0,133.9428,134.0357,133.8778,133.9428,3883.0
2021-09-30 14:25:00,144.21,144.33,144.19,144.33,2310.0,133.9149,134.0264,133.8964,134.0264,2310.0
2021-09-30 14:30:00,144.42,144.57,144.37,144.57,2462.0,134.11,134.2492,134.0635,134.2492,2462.0
2021-09-30 14:35:00,144.59,144.59,144.42,144.44,2464.0,134.2678,134.2678,134.11,134.1285,2464.0
2021-09-30 14:40:00,144.47,144.62,144.47,144.59,3202.0,134.1564,134.2957,134.1564,134.2678,3202.0
2021-09-30 14:45:00,144.62,144.68,144.51,144.68,2808.0,134.2957,134.3514,134.1935,134.3514,2808.0
2021-09-30 14:50:00,144.77,144.84,144.65,144.65,6162.0,134.435,134.5,134.3235,134.3235,6162.0
2021-09-30 14:55:00,144.53,144.56,144.42,144.42,3693.0,134.2121,134.24,134.11,134.11,3693.0
2021-09-30 15:00:00,144.37,144.43,144.17,144.24,7106.0,134.0635,134.1192,133.8778,133.9428,7106.0
2021-09-30 15:05:00,144.29,144.34,144.21,144.27,5369.0,133.9892,134.0357,133.9149,133.9707,5369.0
2021-09-30 15:10:00,144.29,144.65,144.29,144.65,10134.0,133.9892,134.3235,133.9892,134.3235,10134.0
2021-09-30 15:15:00,144.65,144.82,144.51,144.53,6038.0,134.3235,134.4814,134.1935,134.2121,6038.0
2021-09-30 15:20:00,144.54,144.54,144.35,144.38,12141.0,134.2214,134.2214,134.045,134.0728,12141.0
2021-09-30 15:25:00,144.34,144.51,144.26,144.35,11618.0,134.0357,134.1935,133.9614,134.045,11618.0
2021-09-30 15:30:00,144.36,144.77,144.32,144.71,7351.0,134.0542,134.435,134.0171,134.3793,7351.0
2021-09-30 15:35:00,144.69,144.72,144.38,144.38,9515.0,134.3607,134.3885,134.0728,134.0728,9515.0
2021-09-30 15:40:00,144.41,144.46,144.09,144.12,11293.0,134.1007,134.1471,133.8035,133.8314,11293.0
2021-09-30 15:45:00,144.13,144.13,143.79,143.88,18787.0,133.8407,133.8407,133.5249,133.6085,18787.0
2021-09-30 15:50:00,143.86,143.86,143.42,143.51,38988.0,133.5899,133.5899,133.1813,133.2649,38988.0
2021-09-30 15:55:00,143.53,143.54,143.0,143.0,100505.0,133.2835,133.2928,132.7913,132.7913,100505.0
2021-10-01 09:30:00,143.64,144.33,143.35,144.31,12579.0,133.3856,134.0264,133.1163,134.0078,12579.0
2021-10-01 09:35:00,143.5,143.73,143.29,143.47,1450.0,133.2556,133.4692,133.0606,133.2278,1450.0
2021-10-01 09:40:00,143.52,143.92,143.35,143.67,5436.0,133.2742,133.6456,133.1163,133.4135,5436.0
2021-10-01 09:45:00,143.66,143.76,143.36,143.57,2416.0,133.4042,133.4971,133.1256,133.3206,2416.0
2021-10-01 09:50:00,143.4,143.54,143.09,143.51,17649.0,133.1628,133.2928,132.8749,133.2649,17649.0
2021-10-01 09:55:00,143.43,143.43,142.9,143.17,13564.0,133.1906,133.1906,132.6985,132.9492,13564.0
2021-10-01 10:00:00,143.29,143.49,142.79,142.8,9993.0,133.0606,133.2463,132.5963,132.6056,9993.0
2021-10-01 10:05:00,142.73,143.16,142.65,143.16,7367.0,132.5406,132.9399,132.4663,132.9399,7367.0
2021-10-01 10:10:00,143.17,143.18,142.6,142.69,8702.0,132.9492,132.9585,132.4199,132.5035,8702.0
2021-10-01 10:15:00,142.65,142.65,142.15,142.41,7329.0,132.4663,132.4663,132.002,132.2434,7329.0
2021-10-01 10:20:00,142.41,142.41,141.81,141.89,9228.0,132.2434,132.2434,131.6863,131.7606,9228.0
2021-10-01 10:25:00,141.83,142.23,141.83,142.17,5410.0,131.7049,132.0763,131.7049,132.0206,5410.0
2021-10-01 10:30:00,142.15,142.5,142.09,142.37,4707.0,132.002,132.327,131.9463,132.2063,4707.0
2021-10-01 10:35:00,142.32,142.63,142.23,142.27,5746.0,132.1599,132.4477,132.0763,132.1134,5746.0
2021-10-01 10:40:00,142.19,142.46,142.18,142.43,3627.0,132.0392,132.2899,132.0299,132.262,3627.0
2021-10-01 10:45:00,142.34,142.4,142.16,142.4,4581.0,132.1784,132.2342,132.0113,132.2342,4581.0
2021-10-01 10:50:00,142.43,142.54,142.26,142.3,7488.0,132.262,132.3642,132.1042,132.1413,7488.0
2021-10-01 10:55:00,142.31,142.66,142.3,142.58,2540.0,132.1506,132.4756,132.1413,132.4013,2540.0
2021-10-01 11:00:00,142.57,142.96,142.54,142.66,11813.0,132.392,132.7542,132.3642,132.4756,11813.0
2021-10-01 11:05:00,142.62,142.62,142.33,142.48,9476.0,132.4385,132.4385,132.1692,132.3084,9476.0
2021-10-01 11:10:00,142.3,143.04,142.29,143.04,4742.0,132.1413,132.8285,132.132,132.8285,4742.0
2021-10-01 11:15:00,143.14,143.29,143.12,143.14,6128.0,132.9213,133.0606,132.9028,132.9213,6128.0
2021-10-01 11:20:00,143.14,143.16,143.03,143.13,9500.0,132.9213,132.9399,132.8192,132.912,9500.0
2021-10-01 11:25:00,143.11,143.21,143.04,143.04,3560.0,132.8935,132.9863,132.8285,132.8285,3560.0
2021-10-01 11:30:00,143.12,143.44,143.12,143.44,4368.0,132.9028,133.1999,132.9028,133.1999,4368.0
2021-10-01 11:35:00,143.35,143.81,143.35,143.77,2799.0,133.1163,133.5435,133.1163,133.5064,2799.0
2021-10-01 11:40:00,143.71,143.76,143.44,143.69,30753.0,133.4506,133.4971,133.1999,133.4321,30753.0
2021-10-01 11:45:00,143.68,143.86,143.67,143.69,2526.0,133.4228,133.5899,133.4135,133.4321,2526.0
2021-10-01 11:50:00,143.63,143.68,143.39,143.58,3172.0,133.3764,133.4228,133.1535,133.3299,3172.0
2021-10-01 11:55:00,143.58,143.58,143.29,143.39,2105.0,133.3299,133.3299,133.0606,133.1535,2105.0
2021-10-01 12:00:00,143.46,143.51,143.15,143.19,6424.0,133.2185,133.2649,132.9306,132.9678,6424.0
2021-10-01 12:05:00,143.2,143.4,143.08,143.33,3269.0,132.977,133.1628,132.8656,133.0978,3269.0
2021-10-01 12:10:00,143.33,143.36,143.19,143.19,2679.0,133.0978,133.1256,132.9678,132.9678,2679.0
2021-10-01 12:15:00,143.14,143.2,143.01,143.06,2709.0,132.9213,132.977,132.8006,132.847,2709.0
2021-10-01 12:20:00,143.11,143.41,143.11,143.41,2223.0,132.8935,133.1721,132.8935,133.1721,2223.0
2021-10-01 12:25:00,143.44,143.5,143.39,143.41,1658.0,133.1999,133.2556,133.1535,133.1721,1658.0
2021-10-01 12:30:00,143.46,143.64,143.46,143.58,2708.0,133.2185,133.3856,133.2185,133.3299,2708.0
2021-10-01 12:35:00,143.61,143.66,143.39,143.49,3137.0,133.3578,133.4042,133.1535,133.2463,3137.0
2021-10-01 12:40:00,143.55,143.66,143.53,143.53,1915.0,133.3021,133.4042,133.2835,133.2835,1915.0
2021-10-01 12:45:00,143.54,143.67,143.54,143.56,1977.0,133.2928,133.4135,133.2928,133.3113,1977.0
2021-10-01 12:50:00,143.54,143.64,143.4,143.54,15818.0,133.2928,133.3856,133.1628,133.2928,15818.0
2021-10-01 12:55:00,143.47,143.51,143.34,143.38,1715.0,133.2278,133.2649,133.1071,133.1442,1715.0
2021-10-01 13:00:00,143.32,143.41,143.28,143.41,1384.0,133.0885,133.1721,133.0513,133.1721,1384.0
2021-10-01 13:05:00,143.42,143.58,143.36,143.5,4788.0,133.1813,133.3299,133.1256,133.2556,4788.0
2021-10-01 13:10:00,143.57,143.62,143.38,143.45,22402.0,133.3206,133.3671,133.1442,133.2092,22402.0
2021-10-01 13:15:00,143.48,143.61,143.42,143.44,2700.0,133.2371,133.3578,133.1813,133.1999,2700.0
2021-10-01 13:20:00,143.49,143.64,143.46,143.51,21983.0,133.2463,133.3856,133.2185,133.2649,21983.0
2021-10-01 13:25:00,143.51,143.71,143.51,143.64,3299.0,133.2649,133.4506,133.2649,133.3856,3299.0
2021-10-01 13:30:00,143.71,143.83,143.69,143.8,7244.0,133.4506,133.5621,133.4321,133.5342,7244.0
2021-10-01 13:35:00,143.79,143.95,143.79,143.92,5058.0,133.5249,133.6735,133.5249,133.6456,5058.0
2021-10-01 13:40:00,143.92,144.2,143.92,144.2,3700.0,133.6456,133.9057,133.6456,133.9057,3700.0
2021-10-01 13:45:00,144.22,144.68,144.2,144.68,3967.0,133.9242,134.3514,133.9057,134.3514,3967.0
2021-10-01 13:50:00,144.69,144.69,144.39,144.45,3875.0,134.3607,134.3607,134.0821,134.1378,3875.0
2021-10-01 13:55:00,144.46,144.59,144.41,144.59,29470.0,134.1471,134.2678,134.1007,134.2678,29470.0
2021-10-01 14:00:00,144.6,144.7,144.58,144.69,24554.0,134.2771,134.37,134.2585,134.3607,24554.0
2021-10-01 14:05:00,144.7,144.88,144.68,144.81,14496.0,134.37,134.5371,134.3514,134.4721,14496.0
2021-10-01 14:10:00,144.8,144.85,144.77,144.83,4379.0,134.4628,134.5093,134.435,134.4907,4379.0
2021-10-01 14:15:00,144.84,145.02,144.84,145.02,7681.0,134.5,134.6671,134.5,134.6671,7681.0
2021-10-01 14:20:00,145.03,145.1,145.02,145.09,5924.0,134.6764,134.7414,134.6671,134.7321,5924.0
2021-10-01 14:25:00,145.09,145.11,144.84,144.9,38125.0,134.7321,134.7507,134.5,134.5557,38125.0
2021-10-01 14:30:00,144.91,144.99,144.83,144.83,2245.0,134.565,134.6393,134.4907,134.4907,2245.0
2021-10-01 14:35:00,144.87,144.88,144.76,144.78,3061.0,134.5278,134.5371,134.4257,134.4443,3061.0
2021-10-01 14:40:00,144.79,144.83,144.56,144.56,2428.0,134.4535,134.4907,134.24,134.24,2428.0
2021-10-01 14:45:00,144.53,144.56,144.46,144.52,4054.0,134.2121,134.24,134.1471,134.2028,4054.0
2021-10-01 14:50:00,144.49,144.59,144.43,144.58,2637.0,134.175,134.2678,134.1192,134.2585,2637.0
2021-10-01 14:55:00,144.64,144.76,144.63,144.72,1989.0,134.3142,134.4257,134.305,134.3885,1989.0
2021-10-01 15:00:00,144.72,145.07,144.72,145.07,3401.0,134.3885,134.7136,134.3885,134.7136,3401.0
2021-10-01 15:05:00,145.08,145.1,144.9,144.97,3067.0,134.7228,134.7414,134.5557,134.6207,3067.0
2021-10-01 15:10:00,144.97,145.12,144.96,145.12,2101.0,134.6207,134.76,134.6114,134.76,2101.0
2021-10-01 15:15:00,145.18,145.27,145.04,145.06,3316.0,134.8157,134.8993,134.6857,134.7043,3316.0
2021-10-01 15:20:00,145.09,145.12,145.03,145.03,3667.0,134.7321,134.76,134.6764,134.6764,3667.0
2021-10-01 15:25:00,145.03,145.03,144.72,144.73,3043.0,134.6764,134.6764,134.3885,134.3978,3043.0
2021-10-01 15:30:00,144.74,144.76,144.49,144.72,5341.0,134.4071,134.4257,134.175,134.3885,5341.0
2021-10-01 15:35:00,144.7,144.75,144.54,144.67,8748.0,134.37,134.4164,134.2214,134.3421,8748.0
2021-10-01 15:40:00,144.68,144.75,144.51,144.65,8234.0,134.3514,134.4164,134.1935,134.3235,8234.0
2021-10-01 15:45:00,144.62,144.65,144.31,144.33,16551.0,134.2957,134.3235,134.0078,134.0264,16551.0
2021-10-01 15:50:00,144.35,144.5,144.18,144.38,34426.0,134.045,134.1842,133.8871,134.0728,34426.0
2021-10-01 15:55:00,144.36,144.36,143.89,143.97,95655.0,134.0542,134.0542,133.6178,133.6921,95655.0
2021-10-04 09:30:00,144.0,145.48,143.97,145.38,23614.0,133.7199,135.0943,133.6921,135.0014,23614.0
2021-10-04 09:35:00,145.03,145.57,144.87,145.36,3537.0,134.6764,135.1779,134.5278,134.9828,3537.0
2021-10-04 09:40:00,145.28,145.4,144.79,145.11,9063.0,134.9086,135.02,134.4535,134.7507,9063.0
2021-10-04 09:45:00,145.14,145.38,144.78,145.38,9648.0,134.7786,135.0014,134.4443,135.0014,9648.0
2021-10-04 09:50:00,145.38,145.8,145.38,145.77,3575.0,135.0014,135.3914,135.0014,135.3636,3575.0
2021-10-04 09:55:00,145.89,145.89,145.63,145.63,2988.0,135.475,135.475,135.2336,135.2336,2988.0
2021-10-04 10:00:00,145.45,145.62,145.01,145.01,8260.0,135.0664,135.2243,134.6578,134.6578,8260.0
2021-10-04 10:05:00,144.95,145.24,144.95,145.24,6134.0,134.6021,134.8714,134.6021,134.8714,6134.0
2021-10-04 10:10:00,145.15,145.4,145.07,145.28,26093.0,134.7878,135.02,134.7136,134.9086,26093.0
2021-10-04 10:15:00,145.25,145.26,144.68,144.68,8503.0,134.8807,134.89,134.3514,134.3514,8503.0
2021-10-04 10:20:00,144.75,144.77,144.01,144.02,22431.0,134.4164,134.435,133.7292,133.7385,22431.0
2021-10-04 10:25:00,143.94,144.3,143.72,144.11,8941.0,133.6642,133.9985,133.4599,133.8221,8941.0
2021-10-04 10:30:00,144.06,144.06,143.67,143.74,7240.0,133.7757,133.7757,133.4135,133.4785,7240.0
2021-10-04 10:35:00,143.68,143.76,143.44,143.57,6199.0,133.4228,133.4971,133.1999,133.3206,6199.0
2021-10-04 10:40:00,143.52,143.9,143.52,143.9,4872.0,133.2742,133.6271,133.2742,133.6271,4872.0
2021-10-04 10:45:00,143.92,143.92,143.47,143.47,4106.0,133.6456,133.6456,133.2278,133.2278,4106.0
2021-10-04 10:50:00,143.46,143.46,143.03,143.03,4617.0,133.2185,133.2185,132.8192,132.8192,4617.0
2021-10-04 10:55:00,142.96,143.2,142.86,143.09,10222.0,132.7542,132.977,132.6613,132.8749,10222.0
2021-10-04 11:00:00,143.04,143.06,142.71,143.01,14551.0,132.8285,132.847,132.522,132.8006,14551.0
2021-10-04 11:05:00,142.93,143.25,142.83,143.25,6874.0,132.7263,133.0235,132.6335,133.0235,6874.0
2021-10-04 11:10:00,143.15,143.42,143.09,143.41,7416.0,132.9306,133.1813,132.8749,133.1721,7416.0
2021-10-04 11:15:00,143.41,143.41,142.99,142.99,12782.0,133.1721,133.1721,132.782,132.782,12782.0
2021-10-04 11:20:00,142.98,142.99,142.75,142.75,5491.0,132.7728,132.782,132.5592,132.5592,5491.0
2021-10-04 11:25:00,142.8,143.06,142.77,143.06,6657.0,132.6056,132.847,132.5777,132.847,6657.0
2021-10-04 11:30:00,142.99,143.13,142.77,142.8,4292.0,132.782,132.912,132.5777,132.6056,4292.0
2021-10-04 11:35:00,142.89,142.89,142.51,142.65,6318.0,132.6892,132.6892,132.3363,132.4663,6318.0
2021-10-04 11:40:00,142.64,142.85,142.46,142.83,5545.0,132.457,132.652,132.2899,132.6335,5545.0
2021-10-04 11:45:00,142.78,143.11,142.74,143.06,1300.0,132.587,132.8935,132.5499,132.847,1300.0
2021-10-04 11:50:00,142.97,143.07,142.86,143.0,3840.0,132.7635,132.8563,132.6613,132.7913,3840.0
2021-10-04 11:55:00,143.05,143.46,142.9,143.4,3698.0,132.8378,133.2185,132.6985,133.1628,3698.0
2021-10-04 12:00:00,143.38,143.41,143.27,143.27,4976.0,133.1442,133.1721,133.0421,133.0421,4976.0
2021-10-04 12:05:00,143.31,143.61,143.28,143.61,2203.0,133.0792,133.3578,133.0513,133.3578,2203.0
2021-10-04 12:10:00,143.55,143.55,143.44,143.46,3594.0,133.3021,133.3021,133.1999,133.2185,3594.0
2021-10-04 12:15:00,143.47,143.58,143.41,143.58,8739.0,133.2278,133.3299,133.1721,133.3299,8739.0
2021-10-04 12:20:00,143.58,143.58,143.43,143.49,4283.0,133.3299,133.3299,133.1906,133.2463,4283.0
2021-10-04 12:25:00,143.53,143.53,143.41,143.45,1809.0,133.2835,133.2835,133.1721,133.2092,1809.0
2021-10-04 12:30:00,143.44,143.5,143.33,143.41,7323.0,133.1999,133.2556,133.0978,133.1721,7323.0
2021-10-04 12:35:00,143.41,143.56,143.41,143.51,3337.0,133.1721,133.3113,133.1721,133.2649,3337.0
2021-10-04 12:40:00,143.5,143.51,143.19,143.19,5683.0,133.2556,133.2649,132.9678,132.9678,5683.0
2021-10-04 12:45:00,143.19,143.32,143.14,143.32,2700.0,132.9678,133.0885,132.9213,133.0885,2700.0
2021-10-04 12:50:00,143.4,143.41,143.15,143.41,3822.0,133.1628,133.1721,132.9306,133.1721,3822.0
2021-10-04 12:55:00,143.45,143.6,143.44,143.57,4403.0,133.2092,133.3485,133.1999,133.3206,4403.0
2021-10-04 13:00:00,143.53,143.57,143.25,143.25,3968.0,133.2835,133.3206,133.0235,133.0235,3968.0
2021-10-04 13:05:00,143.21,143.55,143.19,143.53,4117.0,132.9863,133.3021,132.9678,133.2835,4117.0
2021-10-04 13:10:00,143.49,143.75,143.49,143.72,4627.0,133.2463,133.4878,133.2463,133.4599,4627.0
2021-10-04 13:15:00,143.69,143.69,143.55,143.61,3551.0,133.4321,133.4321,133.3021,133.3578,3551.0
2021-10-04 13:20:00,143.61,143.8,143.57,143.78,3798.0,133.3578,133.5342,133.3206,133.5156,3798.0
2021-10-04 13:25:00,143.76,143.76,143.6,143.62,8349.0,133.4971,133.4971,133.3485,133.3671,8349.0
2021-10-04 13:30:00,143.62,143.75,143.61,143.72,5456.0,133.3671,133.4878,133.3578,133.4599,5456.0
2021-10-04 13:35:00,143.74,143.76,143.63,143.69,7031.0,133.4785,133.4971,133.3764,133.4321,7031.0
2021-10-04 13:40:00,143.64,143.65,143.44,143.44,3294.0,133.3856,133.3949,133.1999,133.1999,3294.0
2021-10-04 13:45:00,143.44,143.44,143.27,143.38,2189.0,133.1999,133.1999,133.0421,133.1442,2189.0
2021-10-04 13:50:00,143.49,143.49,143.33,143.33,2009.0,133.2463,133.2463,133.0978,133.0978,2009.0
2021-10-04 13:55:00,143.32,143.33,143.2,143.31,3309.0,133.0885,133.0978,132.977,133.0792,3309.0
2021-10-04 14:00:00,143.33,143.47,143.27,143.38,4776.0,133.0978,133.2278,133.0421,133.1442,4776.0
2021-10-04 14:05:00,143.33,143.41,143.28,143.33,2905.0,133.0978,133.1721,133.0513,133.0978,2905.0
2021-10-04 14:10:00,143.34,143.39,143.01,143.1,2909.0,133.1071,133.1535,132.8006,132.8842,2909.0
2021-10-04 14:15:00,143.09,143.18,143.08,143.12,3351.0,132.8749,132.9585,132.8656,132.9028,3351.0
2021-10-04 14:20:00,143.17,143.46,143.17,143.33,3208.0,132.9492,133.2185,132.9492,133.0978,3208.0
2021-10-04 14:25:00,143.27,143.28,143.13,143.24,3912.0,133.0421,133.0513,132.912,133.0142,3912.0
2021-10-04 14:30:00,143.19,143.34,143.15,143.34,5053.0,132.9678,133.1071,132.9306,133.1071,5053.0
2021-10-04 14:35:00,143.34,143.36,143.2,143.36,3440.0,133.1071,133.1256,132.977,133.1256,3440.0
2021-10-04 14:40:00,143.34,143.34,143.13,143.31,9233.0,133.1071,133.1071,132.912,133.0792,9233.0
2021-10-04 14:45:00,143.32,143.7,143.32,143.7,9732.0,133.0885,133.4414,133.0885,133.4414,9732.0
2021-10-04 14:50:00,143.67,143.7,143.53,143.6,11983.0,133.4135,133.4414,133.2835,133.3485,11983.0
2021-10-04 14:55:00,143.63,143.77,143.63,143.7,19776.0,133.3764,133.5064,133.3764,133.4414,19776.0
2021-10-04 15:00:00,143.68,143.81,143.64,143.79,7101.0,133.4228,133.5435,133.3856,133.5249,7101.0
2021-10-04 15:05:00,143.82,143.82,143.58,143.58,6039.0,133.5528,133.5528,133.3299,133.3299,6039.0
2021-10-04 15:10:00,143.5,143.68,143.46,143.6,11948.0,133.2556,133.4228,133.2185,133.3485,11948.0
2021-10-04 15:15:00,143.62,143.72,143.53,143.66,6164.0,133.3671,133.4599,133.2835,133.4042,6164.0
2021-10-04 15:20:00,143.67,143.71,143.49,143.6,9426.0,133.4135,133.4506,133.2463,133.3485,9426.0
2021-10-04 15:25:00,143.61,143.84,143.59,143.82,6994.0,133.3578,133.5714,133.3392,133.5528,6994.0
2021-10-04 15:30:00,143.82,143.94,143.58,143.93,8620.0,133.5528,133.6642,133.3299,133.6549,8620.0
2021-10-04 15:35:00,143.93,144.11,143.85,143.86,13245.0,133.6549,133.8221,133.5806,133.5899,13245.0
2021-10-04 15:40:00,143.9,144.36,143.77,144.36,11273.0,133.6271,134.0542,133.5064,134.0542,11273.0
2021-10-04 15:45:00,144.41,144.47,144.31,144.33,27066.0,134.1007,134.1564,134.0078,134.0264,27066.0
2021-10-04 15:50:00,144.26,144.27,143.89,143.93,31264.0,133.9614,133.9707,133.6178,133.6549,31264.0
2021-10-04 15:55:00,143.96,144.24,143.94,143.97,100843.0,133.6828,133.9428,133.6642,133.6921,100843.0
2021-10-05 09:30:00,144.66,144.66,143.94,144.09,7646.0,134.3328,134.3328,133.6642,133.8035,7646.0
2021-10-05 09:35:00,144.28,144.42,143.86,144.23,1508.0,133.9799,134.11,133.5899,133.9335,1508.0
2021-10-05 09:40:00,144.0,144.08,143.52,143.58,3220.0,133.7199,133.7942,133.2742,133.3299,3220.0
2021-10-05 09:45:00,143.55,143.77,143.52,143.77,3255.0,133.3021,133.5064,133.2742,133.5064,3255.0
2021-10-05 09:50:00,143.9,143.92,143.88,143.92,900.0,133.6271,133.6456,133.6085,133.6456,900.0
2021-10-05 09:55:00,144.02,144.08,143.9,143.96,1600.0,133.7385,133.7942,133.6271,133.6828,1600.0
2021-10-05 10:00:00,143.94,144.32,143.93,144.2,1917.0,133.6642,134.0171,133.6549,133.9057,1917.0
2021-10-05 10:05:00,144.32,144.71,144.32,144.61,3352.0,134.0171,134.3793,134.0171,134.2864,3352.0
2021-10-05 10:10:00,144.63,145.07,144.63,145.06,9499.0,134.305,134.7136,134.305,134.7043,9499.0
2021-10-05 10:15:00,144.94,145.17,144.83,144.87,3539.0,134.5928,134.8064,134.4907,134.5278,3539.0
2021-10-05 10:20:00,144.98,145.33,144.98,145.14,3001.0,134.63,134.955,134.63,134.7786,3001.0
2021-10-05 10:25:00,145.19,145.43,145.19,145.43,1107.0,134.825,135.0479,134.825,135.0479,1107.0
2021-10-05 10:30:00,145.43,145.85,145.43,145.67,5012.0,135.0479,135.4379,135.0479,135.2707,5012.0
2021-10-05 10:35:00,145.73,145.73,145.41,145.41,3830.0,135.3264,135.3264,135.0293,135.0293,3830.0
2021-10-05 10:40:00,145.46,145.52,145.38,145.52,1921.0,135.0757,135.1314,135.0014,135.1314,1921.0
2021-10-05 10:45:00,145.57,145.72,145.54,145.72,3803.0,135.1779,135.3171,135.15,135.3171,3803.0
2021-10-05 10:50:00,145.78,145.94,145.64,145.88,9633.0,135.3729,135.5214,135.2429,135.4657,9633.0
2021-10-05 10:55:00,145.99,146.03,145.77,145.79,7699.0,135.5679,135.605,135.3636,135.3822,7699.0
2021-10-05 11:00:00,145.87,146.18,145.86,146.14,6023.0,135.4564,135.7443,135.4472,135.7072,6023.0
2021-10-05 11:05:00,146.17,146.2,145.99,146.0,6309.0,135.735,135.7629,135.5679,135.5772,6309.0
2021-10-05 11:10:00,146.07,146.26,146.05,146.21,7127.0,135.6422,135.8186,135.6236,135.7722,7127.0
2021-10-05 11:15:00,146.23,146.26,146.11,146.18,6106.0,135.7907,135.8186,135.6793,135.7443,6106.0
2021-10-05 11:20:00,146.21,146.36,146.2,146.24,5910.0,135.7722,135.9115,135.7629,135.8,5910.0
2021-10-05 11:25:00,146.19,146.23,146.05,146.14,5835.0,135.7536,135.7907,135.6236,135.7072,5835.0
2021-10-05 11:30:00,146.12,146.2,145.95,146.13,5058.0,135.6886,135.7629,135.5307,135.6979,5058.0
2021-10-05 11:35:00,146.14,146.28,146.13,146.14,2802.0,135.7072,135.8372,135.6979,135.7072,2802.0
2021-10-05 11:40:00,146.14,146.14,145.9,145.92,2241.0,135.7072,135.7072,135.4843,135.5029,2241.0
2021-10-05 11:45:00,145.91,145.93,145.62,145.66,12368.0,135.4936,135.5122,135.2243,135.2614,12368.0
2021-10-05 11:50:00,145.73,145.87,145.72,145.74,2677.0,135.3264,135.4564,135.3171,135.3357,2677.0
2021-10-05 11:55:00,145.81,145.93,145.77,145.92,3589.0,135.4007,135.5122,135.3636,135.5029,3589.0
2021-10-05 12:00:00,145.92,146.08,145.9,146.08,2637.0,135.5029,135.6514,135.4843,135.6514,2637.0
2021-10-05 12:05:00,146.03,146.19,146.03,146.19,3826.0,135.605,135.7536,135.605,135.7536,3826.0
2021-10-05 12:10:00,146.18,146.32,146.14,146.18,4706.0,135.7443,135.8743,135.7072,135.7443,4706.0
2021-10-05 12:15:00,146.19,146.19,145.94,145.95,4655.0,135.7536,135.7536,135.5214,135.5307,4655.0
2021-10-05 12:20:00,145.92,145.97,145.8,145.89,4814.0,135.5029,135.5493,135.3914,135.475,4814.0
2021-10-05 12:25:00,145.85,145.92,145.58,145.58,12024.0,135.4379,135.5029,135.1871,135.1871,12024.0
2021-10-05 12:30:00,145.47,145.51,145.38,145.46,1875.0,135.085,135.1221,135.0014,135.0757,1875.0
2021-10-05 12:35:00,145.54,145.58,145.53,145.58,1100.0,135.15,135.1871,135.1407,135.1871,1100.0
2021-10-05 12:40:00,145.64,145.71,145.6,145.65,1319.0,135.2429,135.3079,135.2057,135.2521,1319.0
2021-10-05 12:45:00,145.6,145.76,145.6,145.76,11000.0,135.2057,135.3543,135.2057,135.3543,11000.0
2021-10-05 12:50:00,145.81,145.85,145.74,145.74,915.0,135.4007,135.4379,135.3357,135.3357,915.0
2021-10-05 12:55:00,145.85,145.97,145.85,145.97,2439.0,135.4379,135.5493,135.4379,135.5493,2439.0
2021-10-05 13:00:00,145.9,146.02,145.9,145.95,1295.0,135.4843,135.5957,135.4843,135.5307,1295.0
2021-10-05 13:05:00,146.07,146.11,146.03,146.09,1283.0,135.6422,135.6793,135.605,135.6607,1283.0
2021-10-05 13:10:00,146.1,146.16,146.0,146.0,7961.0,135.67,135.7257,135.5772,135.5772,7961.0
2021-10-05 13:15:00,145.95,145.98,145.86,145.9,1965.0,135.5307,135.5586,135.4472,135.4843,1965.0
2021-10-05 13:20:00,145.91,146.01,145.89,145.98,1399.0,135.4936,135.5864,135.475,135.5586,1399.0
2021-10-05 13:25:00,145.98,146.09,145.97,146.04,477.0,135.5586,135.6607,135.5493,135.6143,477.0
2021-10-05 13:30:00,146.1,146.21,146.0,146.02,4648.0,135.67,135.7722,135.5772,135.5957,4648.0
2021-10-05 13:35:00,146.05,146.08,146.02,146.08,1967.0,135.6236,135.6514,135.5957,135.6514,1967.0
2021-10-05 13:40:00,146.12,146.26,146.12,146.22,2676.0,135.6886,135.8186,135.6886,135.7815,2676.0
2021-10-05 13:45:00,146.27,146.29,146.13,146.28,2415.0,135.8279,135.8465,135.6979,135.8372,2415.0
2021-10-05 13:50:00,146.28,146.36,146.27,146.29,3003.0,135.8372,135.9115,135.8279,135.8465,3003.0
2021-10-05 13:55:00,146.28,146.28,146.19,146.2,2585.0,135.8372,135.8372,135.7536,135.7629,2585.0
2021-10-05 14:00:00,146.12,146.25,146.07,146.25,6871.0,135.6886,135.8093,135.6422,135.8093,6871.0
2021-10-05 14:05:00,146.18,146.22,146.15,146.19,6022.0,135.7443,135.7815,135.7165,135.7536,6022.0
2021-10-05 14:10:00,146.19,146.32,146.16,146.32,3112.0,135.7536,135.8743,135.7257,135.8743,3112.0
2021-10-05 14:15:00,146.31,146.36,146.19,146.28,4931.0,135.865,135.9115,135.7536,135.8372,4931.0
2021-10-05 14:20:00,146.34,146.34,146.19,146.22,1902.0,135.8929,135.8929,135.7536,135.7815,1902.0
2021-10-05 14:25:00,146.27,146.43,146.27,146.4,2934.0,135.8279,135.9765,135.8279,135.9486,2934.0
2021-10-05 14:30:00,146.55,146.62,146.54,146.62,3356.0,136.0879,136.1529,136.0786,136.1529,3356.0
2021-10-05 14:35:00,146.68,146.68,146.51,146.61,5711.0,136.2086,136.2086,136.0508,136.1436,5711.0
2021-10-05 14:40:00,146.6,146.83,146.6,146.72,7134.0,136.1343,136.3479,136.1343,136.2458,7134.0
2021-10-05 14:45:00,146.72,147.02,146.71,146.82,13032.0,136.2458,136.5243,136.2365,136.3386,13032.0
2021-10-05 14:50:00,146.83,146.9,146.77,146.77,4930.0,136.3479,136.4129,136.2922,136.2922,4930.0
2021-10-05 14:55:00,146.68,146.69,146.39,146.4,3802.0,136.2086,136.2179,135.9393,135.9486,3802.0
2021-10-05 15:00:00,146.33,146.35,146.27,146.33,3374.0,135.8836,135.9022,135.8279,135.8836,3374.0
2021-10-05 15:05:00,146.33,146.4,146.3,146.36,2567.0,135.8836,135.9486,135.8557,135.9115,2567.0
2021-10-05 15:10:00,146.33,146.33,146.21,146.24,3992.0,135.8836,135.8836,135.7722,135.8,3992.0
2021-10-05 15:15:00,146.25,146.34,146.2,146.29,6548.0,135.8093,135.8929,135.7629,135.8465,6548.0
2021-10-05 15:20:00,146.22,146.24,145.95,146.13,7532.0,135.7815,135.8,135.5307,135.6979,7532.0
2021-10-05 15:25:00,146.1,146.15,146.02,146.1,4318.0,135.67,135.7165,135.5957,135.67,4318.0
2021-10-05 15:30:00,146.11,146.18,146.0,146.15,7778.0,135.6793,135.7443,135.5772,135.7165,7778.0
2021-10-05 15:35:00,146.18,146.35,146.1,146.13,9255.0,135.7443,135.9022,135.67,135.6979,9255.0
2021-10-05 15:40:00,146.11,146.15,146.03,146.08,26467.0,135.6793,135.7165,135.605,135.6514,26467.0
2021-10-05 15:45:00,146.07,146.15,145.75,145.75,30795.0,135.6422,135.7165,135.345,135.345,30795.0
2021-10-05 15:50:00,145.72,145.82,145.5,145.67,32704.0,135.3171,135.41,135.1129,135.2707,32704.0
2021-10-05 15:55:00,145.71,145.96,145.66,145.85,103113.0,135.3079,135.54,135.2614,135.4379,103113.0
2021-10-06 09:30:00,144.6,144.97,144.58,144.74,7337.0,134.2771,134.6207,134.2585,134.4071,7337.0
2021-10-06 09:35:00,144.78,145.22,144.78,145.03,7211.0,134.4443,134.8528,134.4443,134.6764,7211.0
2021-10-06 09:40:00,145.09,145.42,144.97,145.39,7300.0,134.7321,135.0386,134.6207,135.0107,7300.0
2021-10-06 09:45:00,145.12,145.27,144.37,144.59,13396.0,134.76,134.8993,134.0635,134.2678,13396.0
2021-10-06 09:50:00,144.52,144.73,144.41,144.71,53348.0,134.2028,134.3978,134.1007,134.3793,53348.0
2021-10-06 09:55:00,144.71,144.75,144.42,144.42,4610.0,134.3793,134.4164,134.11,134.11,4610.0
2021-10-06 10:00:00,144.26,144.31,143.71,143.92,6663.0,133.9614,134.0078,133.4506,133.6456,6663.0
2021-10-06 10:05:00,143.98,144.12,143.68,144.12,7980.0,133.7014,133.8314,133.4228,133.8314,7980.0
2021-10-06 10:10:00,144.01,144.26,143.85,144.21,6757.0,133.7292,133.9614,133.5806,133.9149,6757.0
2021-10-06 10:15:00,144.16,144.17,143.42,143.42,6175.0,133.8685,133.8778,133.1813,133.1813,6175.0
2021-10-06 10:20:00,143.47,144.12,143.41,144.12,7237.0,133.2278,133.8314,133.1721,133.8314,7237.0
2021-10-06 10:25:00,144.16,144.16,143.67,143.68,7516.0,133.8685,133.8685,133.4135,133.4228,7516.0
2021-10-06 10:30:00,143.61,144.05,143.61,143.78,9140.0,133.3578,133.7664,133.3578,133.5156,9140.0
2021-10-06 10:35:00,143.78,143.9,143.52,143.74,7052.0,133.5156,133.6271,133.2742,133.4785,7052.0
2021-10-06 10:40:00,143.73,143.76,143.35,143.35,3263.0,133.4692,133.4971,133.1163,133.1163,3263.0
2021-10-06 10:45:00,143.33,143.47,143.08,143.29,7254.0,133.0978,133.2278,132.8656,133.0606,7254.0
2021-10-06 10:50:00,143.29,144.02,143.29,144.02,18503.0,133.0606,133.7385,133.0606,133.7385,18503.0
2021-10-06 10:55:00,144.09,144.1,143.69,143.94,4766.0,133.8035,133.8128,133.4321,133.6642,4766.0
2021-10-06 11:00:00,143.91,144.31,143.9,144.3,4256.0,133.6364,134.0078,133.6271,133.9985,4256.0
2021-10-06 11:05:00,144.34,144.61,144.34,144.59,4507.0,134.0357,134.2864,134.0357,134.2678,4507.0
2021-10-06 11:10:00,144.56,144.65,144.32,144.64,4315.0,134.24,134.3235,134.0171,134.3142,4315.0
2021-10-06 11:15:00,144.65,144.65,144.24,144.25,4999.0,134.3235,134.3235,133.9428,133.9521,4999.0
2021-10-06 11:20:00,144.3,144.39,144.15,144.25,7550.0,133.9985,134.0821,133.8592,133.9521,7550.0
2021-10-06 11:25:00,144.17,144.25,143.64,143.64,23169.0,133.8778,133.9521,133.3856,133.3856,23169.0
2021-10-06 11:30:00,143.5,143.5,143.3,143.37,1651.0,133.2556,133.2556,133.0699,133.1349,1651.0
2021-10-06 11:35:00,143.3,143.66,143.29,143.66,4021.0,133.0699,133.4042,133.0606,133.4042,4021.0
2021-10-06 11:40:00,143.67,143.67,143.28,143.65,4647.0,133.4135,133.4135,133.0513,133.3949,4647.0
2021-10-06 11:45:00,143.66,143.75,143.56,143.69,3591.0,133.4042,133.4878,133.3113,133.4321,3591.0
2021-10-06 11:50:00,143.76,144.03,143.72,143.91,15035.0,133.4971,133.7478,133.4599,133.6364,15035.0
2021-10-06 11:55:00,143.85,144.41,143.83,144.34,7086.0,133.5806,134.1007,133.5621,134.0357,7086.0
2021-10-06 12:00:00,144.32,144.32,144.08,144.11,1961.0,134.0171,134.0171,133.7942,133.8221,1961.0
2021-10-06 12:05:00,144.09,144.1,143.78,143.78,4387.0,133.8035,133.8128,133.5156,133.5156,4387.0
2021-10-06 12:10:00,143.83,143.89,143.68,143.72,2444.0,133.5621,133.6178,133.4228,133.4599,2444.0
2021-10-06 12:15:00,143.76,143.98,143.71,143.96,2646.0,133.4971,133.7014,133.4506,133.6828,2646.0
2021-10-06 12:20:00,143.89,143.9,143.63,143.82,2400.0,133.6178,133.6271,133.3764,133.5528,2400.0
2021-10-06 12:25:00,143.85,144.01,143.77,143.85,1901.0,133.5806,133.7292,133.5064,133.5806,1901.0
2021-10-06 12:30:00,143.93,144.1,143.9,144.1,2657.0,133.6549,133.8128,133.6271,133.8128,2657.0
2021-10-06 12:35:00,144.15,144.19,144.05,144.16,2015.0,133.8592,133.8964,133.7664,133.8685,2015.0
2021-10-06 12:40:00,144.19,144.31,144.13,144.31,3233.0,133.8964,134.0078,133.8407,134.0078,3233.0
2021-10-06 12:45:00,144.35,144.35,143.99,144.04,3626.0,134.045,134.045,133.7107,133.7571,3626.0
2021-10-06 12:50:00,144.08,144.2,144.03,144.12,4427.0,133.7942,133.9057,133.7478,133.8314,4427.0
2021-10-06 12:55:00,144.13,144.24,144.08,144.08,2555.0,133.8407,133.9428,133.7942,133.7942,2555.0
2021-10-06 13:00:00,144.16,144.23,144.11,144.21,3427.0,133.8685,133.9335,133.8221,133.9149,3427.0
2021-10-06 13:05:00,144.18,144.2,144.04,144.11,4027.0,133.8871,133.9057,133.7571,133.8221,4027.0
2021-10-06 13:10:00,144.06,144.16,143.87,144.16,4245.0,133.7757,133.8685,133.5992,133.8685,4245.0
2021-10-06 13:15:00,144.16,144.31,144.15,144.27,3849.0,133.8685,134.0078,133.8592,133.9707,3849.0
2021-10-06 13:20:00,144.24,144.49,144.2,144.34,5382.0,133.9428,134.175,133.9057,134.0357,5382.0
2021-10-06 13:25:00,144.34,144.49,144.34,144.49,2489.0,134.0357,134.175,134.0357,134.175,2489.0
2021-10-06 13:30:00,144.56,144.77,144.55,144.77,4118.0,134.24,134.435,134.2307,134.435,4118.0
2021-10-06 13:35:00,144.73,145.07,144.73,145.07,3202.0,134.3978,134.7136,134.3978,134.7136,3202.0
2021-10-06 13:40:00,145.17,145.17,144.89,144.9,4503.0,134.8064,134.8064,134.5464,134.5557,4503.0
2021-10-06 13:45:00,144.92,144.97,144.87,144.95,3223.0,134.5743,134.6207,134.5278,134.6021,3223.0
2021-10-06 13:50:00,144.89,144.89,144.65,144.65,3431.0,134.5464,134.5464,134.3235,134.3235,3431.0
2021-10-06 13:55:00,144.67,144.78,144.67,144.76,3719.0,134.3421,134.4443,134.3421,134.4257,3719.0
2021-10-06 14:00:00,144.85,144.87,144.71,144.79,4071.0,134.5093,134.5278,134.3793,134.4535,4071.0
2021-10-06 14:05:00,144.8,144.95,144.7,144.95,4598.0,134.4628,134.6021,134.37,134.6021,4598.0
2021-10-06 14:10:00,144.98,145.44,144.98,145.44,6046.0,134.63,135.0571,134.63,135.0571,6046.0
2021-10-06 14:15:00,145.53,145.59,145.41,145.59,6077.0,135.1407,135.1964,135.0293,135.1964,6077.0
2021-10-06 14:20:00,145.62,145.62,145.31,145.33,14076.0,135.2243,135.2243,134.9364,134.955,14076.0
2021-10-06 14:25:00,145.37,145.62,145.35,145.56,104858.0,134.9921,135.2243,134.9736,135.1686,104858.0
2021-10-06 14:30:00,145.6,145.63,145.46,145.59,4756.0,135.2057,135.2336,135.0757,135.1964,4756.0
2021-10-06 14:35:00,145.65,145.79,145.64,145.79,6304.0,135.2521,135.3822,135.2429,135.3822,6304.0
2021-10-06 14:40:00,145.78,146.09,145.78,145.92,5095.0,135.3729,135.6607,135.3729,135.5029,5095.0
2021-10-06 14:45:00,146.0,146.03,145.77,145.77,10409.0,135.5772,135.605,135.3636,135.3636,10409.0
2021-10-06 14:50:00,145.8,145.83,145.61,145.81,3991.0,135.3914,135.4193,135.215,135.4007,3991.0
2021-10-06 14:55:00,145.79,145.79,145.46,145.46,9844.0,135.3822,135.3822,135.0757,135.0757,9844.0
2021-10-06 15:00:00,145.44,145.7,145.38,145.62,11502.0,135.0571,135.2986,135.0014,135.2243,11502.0
2021-10-06 15:05:00,145.59,145.72,145.58,145.6,4563.0,135.1964,135.3171,135.1871,135.2057,4563.0
2021-10-06 15:10:00,145.68,145.8,145.64,145.78,7225.0,135.28,135.3914,135.2429,135.3729,7225.0
2021-10-06 15:15:00,145.78,145.99,145.78,145.89,8044.0,135.3729,135.5679,135.3729,135.475,8044.0
2021-10-06 15:20:00,145.86,145.89,145.77,145.88,6825.0,135.4472,135.475,135.3636,135.4657,6825.0
2021-10-06 15:25:00,145.92,146.11,145.92,146.11,3580.0,135.5029,135.6793,135.5029,135.6793,3580.0
2021-10-06 15:30:00,146.05,146.2,146.02,146.13,11296.0,135.6236,135.7629,135.5957,135.6979,11296.0
2021-10-06 15:35:00,146.11,146.35,146.05,146.32,14112.0,135.6793,135.9022,135.6236,135.8743,14112.0
2021-10-06 15:40:00,146.35,146.62,146.29,146.59,16606.0,135.9022,136.1529,135.8465,136.125,16606.0
2021-10-06 15:45:00,146.6,146.73,146.46,146.59,25048.0,136.1343,136.255,136.0043,136.125,25048.0
2021-10-06 15:50:00,146.59,146.87,146.55,146.75,36943.0,136.125,136.3851,136.0879,136.2736,36943.0
2021-10-06 15:55:00,146.75,146.88,146.66,146.78,114923.0,136.2736,136.3943,136.19,136.3015,114923.0
2021-10-07 09:30:00,148.12,149.03,147.93,149.01,11223.0,137.5458,138.3908,137.3694,138.3723,11223.0
2021-10-07 09:35:00,149.05,149.69,149.03,149.66,6819.0,138.4094,139.0037,138.3908,138.9759,6819.0
2021-10-07 09:40:00,149.68,149.81,148.88,148.91,10255.0,138.9944,139.1152,138.2516,138.2794,10255.0
2021-10-07 09:45:00,148.95,149.48,148.95,149.43,15767.0,138.3166,138.8087,138.3166,138.7623,15767.0
2021-10-07 09:50:00,149.52,149.63,149.04,149.42,8475.0,138.8459,138.948,138.4001,138.753,8475.0
2021-10-07 09:55:00,149.47,149.75,149.37,149.72,4092.0,138.7994,139.0594,138.7066,139.0316,4092.0
2021-10-07 10:00:00,149.8,149.92,149.71,149.83,4506.0,139.1059,139.2173,139.0223,139.1337,4506.0
2021-10-07 10:05:00,149.86,150.1,149.7,150.1,8821.0,139.1616,139.3845,139.013,139.3845,8821.0
2021-10-07 10:10:00,150.19,150.56,150.15,150.47,11821.0,139.468,139.8116,139.4309,139.728,11821.0
2021-10-07 10:15:00,150.5,150.84,150.44,150.79,28786.0,139.7559,140.0716,139.7002,140.0252,28786.0
2021-10-07 10:20:00,150.79,151.35,150.79,151.18,32380.0,140.0252,140.5452,140.0252,140.3874,32380.0
2021-10-07 10:25:00,151.17,151.56,151.01,151.52,31103.0,140.3781,140.7402,140.2295,140.7031,31103.0
2021-10-07 10:30:00,151.54,151.67,150.98,151.09,18666.0,140.7217,140.8424,140.2016,140.3038,18666.0
2021-10-07 10:35:00,151.09,151.16,150.31,150.31,6036.0,140.3038,140.3688,139.5795,139.5795,6036.0
2021-10-07 10:40:00,150.31,150.86,150.31,150.81,10274.0,139.5795,140.0902,139.5795,140.0438,10274.0
2021-10-07 10:45:00,150.94,151.45,150.83,151.39,15101.0,140.1645,140.6381,140.0623,140.5824,15101.0
2021-10-07 10:50:00,151.37,151.56,151.33,151.34,20455.0,140.5638,140.7402,140.5267,140.5359,20455.0
2021-10-07 10:55:00,151.34,151.45,151.13,151.25,14682.0,140.5359,140.6381,140.3409,140.4524,14682.0
2021-10-07 11:00:00,151.25,151.25,150.58,150.59,5846.0,140.4524,140.4524,139.8302,139.8395,5846.0
2021-10-07 11:05:00,150.55,150.6,150.44,150.44,5562.0,139.8023,139.8488,139.7002,139.7002,5562.0
2021-10-07 11:10:00,150.47,150.48,150.29,150.29,4689.0,139.728,139.7373,139.5609,139.5609,4689.0
2021-10-07 11:15:00,150.33,150.62,150.32,150.62,4433.0,139.598,139.8673,139.5888,139.8673,4433.0
2021-10-07 11:20:00,150.68,150.69,150.41,150.44,5910.0,139.9231,139.9323,139.6723,139.7002,5910.0
2021-10-07 11:25:00,150.42,150.42,150.18,150.29,4367.0,139.6816,139.6816,139.4588,139.5609,4367.0
2021-10-07 11:30:00,150.24,150.43,150.2,150.37,9670.0,139.5145,139.6909,139.4773,139.6352,9670.0
2021-10-07 11:35:00,150.32,150.57,150.32,150.57,2755.0,139.5888,139.8209,139.5888,139.8209,2755.0
2021-10-07 11:40:00,150.51,150.73,150.5,150.5,5634.0,139.7652,139.9695,139.7559,139.7559,5634.0
2021-10-07 11:45:00,150.55,150.55,150.32,150.32,2159.0,139.8023,139.8023,139.5888,139.5888,2159.0
2021-10-07 11:50:00,150.32,150.32,150.11,150.25,2443.0,139.5888,139.5888,139.3937,139.5238,2443.0
2021-10-07 11:55:00,150.26,150.51,150.26,150.39,6377.0,139.533,139.7652,139.533,139.6538,6377.0
2021-10-07 12:00:00,150.4,150.45,150.31,150.32,2075.0,139.663,139.7095,139.5795,139.5888,2075.0
2021-10-07 12:05:00,150.23,150.33,150.23,150.27,2118.0,139.5052,139.598,139.5052,139.5423,2118.0
2021-10-07 12:10:00,150.23,150.27,150.11,150.11,2813.0,139.5052,139.5423,139.3937,139.3937,2813.0
2021-10-07 12:15:00,150.08,150.1,149.97,150.08,2397.0,139.3659,139.3845,139.2637,139.3659,2397.0
2021-10-07 12:20:00,150.07,150.07,149.98,149.98,800.0,139.3566,139.3566,139.273,139.273,800.0
2021-10-07 12:25:00,150.03,150.04,149.95,149.96,2889.0,139.3195,139.3287,139.2452,139.2545,2889.0
2021-10-07 12:30:00,149.99,150.17,149.99,150.08,5706.0,139.2823,139.4495,139.2823,139.3659,5706.0
2021-10-07 12:35:00,150.12,150.18,150.07,150.18,1956.0,139.403,139.4588,139.3566,139.4588,1956.0
2021-10-07 12:40:00,150.17,150.47,150.1,150.42,10247.0,139.4495,139.728,139.3845,139.6816,10247.0
2021-10-07 12:45:00,150.41,150.44,150.29,150.39,5935.0,139.6723,139.7002,139.5609,139.6538,5935.0
2021-10-07 12:50:00,150.37,150.44,150.36,150.43,2975.0,139.6352,139.7002,139.6259,139.6909,2975.0
2021-10-07 12:55:00,150.41,150.67,150.4,150.63,5483.0,139.6723,139.9138,139.663,139.8766,5483.0
2021-10-07 13:00:00,150.65,150.71,150.56,150.71,7935.0,139.8952,139.9509,139.8116,139.9509,7935.0
2021-10-07 13:05:00,150.74,150.84,150.64,150.73,10251.0,139.9788,140.0716,139.8859,139.9695,10251.0
2021-10-07 13:10:00,150.72,150.99,150.7,150.99,25861.0,139.9602,140.2109,139.9416,140.2109,25861.0
2021-10-07 13:15:00,151.02,151.26,150.94,151.17,41844.0,140.2388,140.4617,140.1645,140.3781,41844.0
2021-10-07 13:20:00,151.17,151.17,150.68,150.78,18815.0,140.3781,140.3781,139.9231,140.0159,18815.0
2021-10-07 13:25:00,150.77,150.86,150.71,150.86,2489.0,140.0066,140.0902,139.9509,140.0902,2489.0
2021-10-07 13:30:00,150.86,150.88,150.66,150.74,5525.0,140.0902,140.1088,139.9045,139.9788,5525.0
2021-10-07 13:35:00,150.69,150.69,150.49,150.49,4595.0,139.9323,139.9323,139.7466,139.7466,4595.0
2021-10-07 13:40:00,150.51,150.7,150.46,150.7,3192.0,139.7652,139.9416,139.7188,139.9416,3192.0
2021-10-07 13:45:00,150.7,150.98,150.6,150.92,16901.0,139.9416,140.2016,139.8488,140.1459,16901.0
2021-10-07 13:50:00,150.9,150.98,150.37,150.46,18272.0,140.1274,140.2016,139.6352,139.7188,18272.0
2021-10-07 13:55:00,150.48,150.54,150.27,150.4,5673.0,139.7373,139.7931,139.5423,139.663,5673.0
2021-10-07 14:00:00,150.35,150.4,150.12,150.12,5846.0,139.6166,139.663,139.403,139.403,5846.0
2021-10-07 14:05:00,150.18,150.19,150.02,150.05,5282.0,139.4588,139.468,139.3102,139.338,5282.0
2021-10-07 14:10:00,150.05,150.1,149.97,150.03,6545.0,139.338,139.3845,139.2637,139.3195,6545.0
2021-10-07 14:15:00,150.01,150.09,150.0,150.06,3895.0,139.3009,139.3752,139.2916,139.3473,3895.0
2021-10-07 14:20:00,150.04,150.16,149.98,149.98,6772.0,139.3287,139.4402,139.273,139.273,6772.0
2021-10-07 14:25:00,149.96,149.96,149.82,149.87,4206.0,139.2545,139.2545,139.1245,139.1709,4206.0
2021-10-07 14:30:00,149.9,149.93,149.72,149.73,3850.0,139.1987,139.2266,139.0316,139.0409,3850.0
2021-10-07 14:35:00,149.73,149.9,149.69,149.88,7024.0,139.0409,139.1987,139.0037,139.1802,7024.0
2021-10-07 14:40:00,149.87,149.97,149.87,149.93,10456.0,139.1709,139.2637,139.1709,139.2266,10456.0
2021-10-07 14:45:00,149.94,149.99,149.82,149.88,12840.0,139.2359,139.2823,139.1245,139.1802,12840.0
2021-10-07 14:50:00,149.87,149.9,149.8,149.9,11329.0,139.1709,139.1987,139.1059,139.1987,11329.0
2021-10-07 14:55:00,149.89,149.93,149.74,149.88,17459.0,139.1895,139.2266,139.0502,139.1802,17459.0
2021-10-07 15:00:00,149.86,150.19,149.78,150.19,28927.0,139.1616,139.468,139.0873,139.468,28927.0
2021-10-07 15:05:00,150.24,150.84,150.24,150.79,12639.0,139.5145,140.0716,139.5145,140.0252,12639.0
2021-10-07 15:10:00,150.79,151.11,150.71,151.11,40849.0,140.0252,140.3224,139.9509,140.3224,40849.0
2021-10-07 15:15:00,151.1,151.18,150.72,150.87,21894.0,140.3131,140.3874,139.9602,140.0995,21894.0
2021-10-07 15:20:00,150.87,151.1,150.84,151.1,12533.0,140.0995,140.3131,140.0716,140.3131,12533.0
2021-10-07 15:25:00,151.09,151.14,150.81,150.94,20885.0,140.3038,140.3502,140.0438,140.1645,20885.0
2021-10-07 15:30:00,150.95,151.08,150.72,150.75,14571.0,140.1738,140.2945,139.9602,139.9881,14571.0
2021-10-07 15:35:00,150.75,150.81,150.55,150.74,23745.0,139.9881,140.0438,139.8023,139.9788,23745.0
2021-10-07 15:40:00,150.74,150.74,150.46,150.46,22412.0,139.9788,139.9788,139.7188,139.7188,22412.0
2021-10-07 15:45:00,150.48,150.79,150.43,150.7,30789.0,139.7373,140.0252,139.6909,139.9416,30789.0
2021-10-07 15:50:00,150.76,150.86,150.48,150.83,70801.0,139.9973,140.0902,139.7373,140.0623,70801.0
2021-10-07 15:55:00,150.84,150.87,150.41,150.5,154588.0,140.0716,140.0995,139.6723,139.7559,154588.0
2021-10-08 09:30:00,150.47,151.31,150.47,150.6,14357.0,139.728,140.5081,139.728,139.8488,14357.0
2021-10-08 09:35:00,150.72,151.0,150.66,150.96,2033.0,139.9602,140.2202,139.9045,140.1831,2033.0
2021-10-08 09:40:00,150.93,151.24,150.45,150.66,7236.0,140.1552,140.4431,139.7095,139.9045,7236.0
2021-10-08 09:45:00,150.54,150.94,150.29,150.55,6254.0,139.7931,140.1645,139.5609,139.8023,6254.0
2021-10-08 09:50:00,150.57,150.6,150.25,150.5,6676.0,139.8209,139.8488,139.5238,139.7559,6676.0
2021-10-08 09:55:00,150.42,150.61,150.24,150.33,3884.0,139.6816,139.8581,139.5145,139.598,3884.0
2021-10-08 10:00:00,150.27,150.54,150.22,150.29,8479.0,139.5423,139.7931,139.4959,139.5609,8479.0
2021-10-08 10:05:00,150.41,150.48,150.29,150.29,3403.0,139.6723,139.7373,139.5609,139.5609,3403.0
2021-10-08 10:10:00,150.3,150.3,150.0,150.26,4663.0,139.5702,139.5702,139.2916,139.533,4663.0
2021-10-08 10:15:00,150.07,150.07,149.77,149.77,3052.0,139.3566,139.3566,139.078,139.078,3052.0
2021-10-08 10:20:00,149.77,149.81,149.51,149.67,7953.0,139.078,139.1152,138.8366,138.9852,7953.0
2021-10-08 10:25:00,149.67,149.89,149.45,149.51,7234.0,138.9852,139.1895,138.7809,138.8366,7234.0
2021-10-08 10:30:00,149.5,149.7,149.39,149.69,6286.0,138.8273,139.013,138.7251,139.0037,6286.0
2021-10-08 10:35:00,149.71,149.88,149.68,149.88,4103.0,139.0223,139.1802,138.9944,139.1802,4103.0
2021-10-08 10:40:00,149.83,150.02,149.74,150.02,9245.0,139.1337,139.3102,139.0502,139.3102,9245.0
2021-10-08 10:45:00,150.03,150.25,150.02,150.2,2694.0,139.3195,139.5238,139.3102,139.4773,2694.0
2021-10-08 10:50:00,150.19,150.33,150.15,150.33,2336.0,139.468,139.598,139.4309,139.598,2336.0
2021-10-08 10:55:00,150.32,150.44,150.27,150.32,4185.0,139.5888,139.7002,139.5423,139.5888,4185.0
2021-10-08 11:00:00,150.37,150.39,150.06,150.09,5362.0,139.6352,139.6538,139.3473,139.3752,5362.0
2021-10-08 11:05:00,150.1,150.31,150.08,150.22,6060.0,139.3845,139.5795,139.3659,139.4959,6060.0
2021-10-08 11:10:00,150.21,150.43,150.16,150.43,4711.0,139.4866,139.6909,139.4402,139.6909,4711.0
2021-10-08 11:15:00,150.41,150.57,150.37,150.57,2876.0,139.6723,139.8209,139.6352,139.8209,2876.0
2021-10-08 11:20:00,150.57,150.62,150.39,150.44,4534.0,139.8209,139.8673,139.6538,139.7002,4534.0
2021-10-08 11:25:00,150.44,150.61,150.39,150.6,5260.0,139.7002,139.8581,139.6538,139.8488,5260.0
2021-10-08 11:30:00,150.63,150.73,150.52,150.52,3319.0,139.8766,139.9695,139.7745,139.7745,3319.0
2021-10-08 11:35:00,150.48,150.55,150.41,150.46,3796.0,139.7373,139.8023,139.6723,139.7188,3796.0
2021-10-08 11:40:00,150.49,150.51,150.43,150.49,2713.0,139.7466,139.7652,139.6909,139.7466,2713.0
2021-10-08 11:45:00,150.47,150.52,150.27,150.27,1827.0,139.728,139.7745,139.5423,139.5423,1827.0
2021-10-08 11:50:00,150.25,150.38,150.25,150.34,3274.0,139.5238,139.6445,139.5238,139.6073,3274.0
2021-10-08 11:55:00,150.28,150.28,150.04,150.1,2038.0,139.5516,139.5516,139.3287,139.3845,2038.0
2021-10-08 12:00:00,150.1,150.11,150.03,150.05,4111.0,139.3845,139.3937,139.3195,139.338,4111.0
2021-10-08 12:05:00,150.04,150.17,150.02,150.11,3295.0,139.3287,139.4495,139.3102,139.3937,3295.0
2021-10-08 12:10:00,150.11,150.13,149.93,150.11,3588.0,139.3937,139.4123,139.2266,139.3937,3588.0
2021-10-08 12:15:00,150.08,150.15,149.96,150.1,4536.0,139.3659,139.4309,139.2545,139.3845,4536.0
2021-10-08 12:20:00,150.07,150.17,149.99,150.14,3936.0,139.3566,139.4495,139.2823,139.4216,3936.0
2021-10-08 12:25:00,150.07,150.17,150.02,150.05,18604.0,139.3566,139.4495,139.3102,139.338,18604.0
2021-10-08 12:30:00,150.05,150.12,149.97,150.12,7656.0,139.338,139.403,139.2637,139.403,7656.0
2021-10-08 12:35:00,150.17,150.23,150.11,150.23,2963.0,139.4495,139.5052,139.3937,139.5052,2963.0
2021-10-08 12:40:00,150.26,150.34,150.24,150.29,2298.0,139.533,139.6073,139.5145,139.5609,2298.0
2021-10-08 12:45:00,150.26,150.26,150.15,150.21,3150.0,139.533,139.533,139.4309,139.4866,3150.0
2021-10-08 12:50:00,150.23,150.35,150.23,150.32,5667.0,139.5052,139.6166,139.5052,139.5888,5667.0
2021-10-08 12:55:00,150.33,150.48,150.33,150.47,9504.0,139.598,139.7373,139.598,139.728,9504.0
2021-10-08 13:00:00,150.48,150.48,150.29,150.31,13324.0,139.7373,139.7373,139.5609,139.5795,13324.0
2021-10-08 13:05:00,150.31,150.33,150.17,150.25,5873.0,139.5795,139.598,139.4495,139.5238,5873.0
2021-10-08 13:10:00,150.23,150.37,150.22,150.34,5402.0,139.5052,139.6352,139.4959,139.6073,5402.0
2021-10-08 13:15:00,150.34,150.41,150.12,150.13,7549.0,139.6073,139.6723,139.403,139.4123,7549.0
2021-10-08 13:20:00,150.15,150.23,150.12,150.16,3588.0,139.4309,139.5052,139.403,139.4402,3588.0
2021-10-08 13:25:00,150.16,150.36,150.16,150.36,3848.0,139.4402,139.6259,139.4402,139.6259,3848.0
2021-10-08 13:30:00,150.37,150.43,150.31,150.41,3567.0,139.6352,139.6909,139.5795,139.6723,3567.0
2021-10-08 13:35:00,150.4,150.4,150.19,150.19,3105.0,139.663,139.663,139.468,139.468,3105.0
2021-10-08 13:40:00,150.16,150.17,150.01,150.04,3538.0,139.4402,139.4495,139.3009,139.3287,3538.0
2021-10-08 13:45:00,150.05,150.05,149.95,150.02,3717.0,139.338,139.338,139.2452,139.3102,3717.0
2021-10-08 13:50:00,149.98,150.05,149.86,149.95,9619.0,139.273,139.338,139.1616,139.2452,9619.0
2021-10-08 13:55:00,149.94,150.18,149.93,150.18,4611.0,139.2359,139.4588,139.2266,139.4588,4611.0
2021-10-08 14:00:00,150.18,150.46,150.18,150.39,5736.0,139.4588,139.7188,139.4588,139.6538,5736.0
2021-10-08 14:05:00,150.42,150.59,150.37,150.54,5980.0,139.6816,139.8395,139.6352,139.7931,5980.0
2021-10-08 14:10:00,150.57,150.61,150.46,150.46,4347.0,139.8209,139.8581,139.7188,139.7188,4347.0
2021-10-08 14:15:00,150.41,150.63,150.41,150.59,3540.0,139.6723,139.8766,139.6723,139.8395,3540.0
2021-10-08 14:20:00,150.63,150.75,150.58,150.69,2999.0,139.8766,139.9881,139.8302,139.9323,2999.0
2021-10-08 14:25:00,150.73,150.84,150.6,150.75,11281.0,139.9695,140.0716,139.8488,139.9881,11281.0
2021-10-08 14:30:00,150.76,150.76,150.66,150.71,6609.0,139.9973,139.9973,139.9045,139.9509,6609.0
2021-10-08 14:35:00,150.67,150.85,150.66,150.76,7486.0,139.9138,140.0809,139.9045,139.9973,7486.0
2021-10-08 14:40:00,150.77,150.9,150.76,150.9,3893.0,140.0066,140.1274,139.9973,140.1274,3893.0
2021-10-08 14:45:00,150.91,151.02,150.89,151.02,4209.0,140.1366,140.2388,140.1181,140.2388,4209.0
2021-10-08 14:50:00,151.0,151.03,150.9,150.9,1714.0,140.2202,140.2481,140.1274,140.1274,1714.0
2021-10-08 14:55:00,150.89,150.99,150.87,150.93,8076.0,140.1181,140.2109,140.0995,140.1552,8076.0
2021-10-08 15:00:00,150.95,150.99,150.87,150.89,4338.0,140.1738,140.2109,140.0995,140.1181,4338.0
2021-10-08 15:05:00,150.9,150.9,150.79,150.85,6539.0,140.1274,140.1274,140.0252,140.0809,6539.0
2021-10-08 15:10:00,150.84,150.95,150.84,150.88,6079.0,140.0716,140.1738,140.0716,140.1088,6079.0
2021-10-08 15:15:00,150.86,150.91,150.79,150.91,9872.0,140.0902,140.1366,140.0252,140.1366,9872.0
2021-10-08 15:20:00,150.89,151.11,150.88,151.1,6950.0,140.1181,140.3224,140.1088,140.3131,6950.0
2021-10-08 15:25:00,151.1,151.12,151.03,151.11,5337.0,140.3131,140.3316,140.2481,140.3224,5337.0
2021-10-08 15:30:00,151.11,151.12,150.89,150.91,10636.0,140.3224,140.3316,140.1181,140.1366,10636.0
2021-10-08 15:35:00,150.9,150.9,150.7,150.83,11149.0,140.1274,140.1274,139.9416,140.0623,11149.0
2021-10-08 15:40:00,150.86,150.9,150.72,150.74,11521.0,140.0902,140.1274,139.9602,139.9788,11521.0
2021-10-08 15:45:00,150.72,150.83,150.6,150.6,17839.0,139.9602,140.0623,139.8488,139.8488,17839.0
2021-10-08 15:50:00,150.57,150.75,150.53,150.72,32533.0,139.8209,139.9881,139.7838,139.9602,32533.0
2021-10-08 15:55:00,150.73,150.78,150.67,150.76,68170.0,139.9695,140.0159,139.9138,139.9973,68170.0
2021-10-11 09:30:00,151.71,151.91,151.23,151.64,17792.0,140.8795,141.0652,140.4338,140.8145,17792.0
2021-10-11 09:35:00,151.3,151.75,151.23,151.24,10611.0,140.4988,140.9167,140.4338,140.4431,10611.0
2021-10-11 09:40:00,151.3,151.6,151.29,151.56,2133.0,140.4988,140.7774,140.4895,140.7402,2133.0
2021-10-11 09:45:00,151.52,151.89,151.24,151.89,4160.0,140.7031,141.0467,140.4431,141.0467,4160.0
2021-10-11 09:50:00,151.91,152.19,151.87,152.19,4670.0,141.0652,141.3253,141.0281,141.3253,4670.0
2021-10-11 09:55:00,152.38,152.58,152.29,152.51,9338.0,141.5017,141.6874,141.4181,141.6224,9338.0
2021-10-11 10:00:00,152.5,152.84,152.5,152.8,7536.0,141.6131,141.9289,141.6131,141.8917,7536.0
2021-10-11 10:05:00,152.82,153.24,152.82,153.03,7420.0,141.9103,142.3003,141.9103,142.1053,7420.0
2021-10-11 10:10:00,152.93,153.16,152.9,152.99,9392.0,142.0124,142.226,141.9846,142.0681,9392.0
2021-10-11 10:15:00,152.96,153.1,152.83,153.04,9289.0,142.0403,142.1703,141.9196,142.1146,9289.0
2021-10-11 10:20:00,153.05,153.4,153.0,153.36,6303.0,142.1239,142.4489,142.0774,142.4117,6303.0
2021-10-11 10:25:00,153.33,153.52,153.33,153.5,3240.0,142.3839,142.5603,142.3839,142.5417,3240.0
2021-10-11 10:30:00,153.57,153.63,153.42,153.63,7338.0,142.6067,142.6625,142.4675,142.6625,7338.0
2021-10-11 10:35:00,153.63,153.73,153.05,153.25,8850.0,142.6625,142.7553,142.1239,142.3096,8850.0
2021-10-11 10:40:00,153.29,153.4,152.9,153.11,4443.0,142.3467,142.4489,141.9846,142.1796,4443.0
2021-10-11 10:45:00,153.23,153.29,153.09,153.24,3165.0,142.291,142.3467,142.161,142.3003,3165.0
2021-10-11 10:50:00,153.2,153.33,153.17,153.28,1343.0,142.2632,142.3839,142.2353,142.3374,1343.0
2021-10-11 10:55:00,153.22,153.38,152.92,152.97,10559.0,142.2817,142.4303,142.0031,142.0496,10559.0
2021-10-11 11:00:00,152.92,152.92,152.55,152.56,10919.0,142.0031,142.0031,141.6596,141.6688,10919.0
2021-10-11 11:05:00,152.58,152.67,152.5,152.53,13338.0,141.6874,141.771,141.6131,141.641,13338.0
2021-10-11 11:10:00,152.5,152.54,152.41,152.45,5433.0,141.6131,141.6503,141.5296,141.5667,5433.0
2021-10-11 11:15:00,152.42,152.59,152.37,152.41,7874.0,141.5388,141.6967,141.4924,141.5296,7874.0
2021-10-11 11:20:00,152.42,152.69,152.31,152.47,8547.0,141.5388,141.7896,141.4367,141.5853,8547.0
2021-10-11 11:25:00,152.47,152.63,152.39,152.48,11713.0,141.5853,141.7338,141.511,141.5946,11713.0
2021-10-11 11:30:00,152.54,152.68,152.49,152.49,2888.0,141.6503,141.7803,141.6038,141.6038,2888.0
2021-10-11 11:35:00,152.5,152.86,152.5,152.79,2911.0,141.6131,141.9474,141.6131,141.8824,2911.0
2021-10-11 11:40:00,152.76,152.93,152.71,152.93,4573.0,141.8546,142.0124,141.8081,142.0124,4573.0
2021-10-11 11:45:00,152.89,152.95,152.78,152.78,3879.0,141.9753,142.031,141.8731,141.8731,3879.0
2021-10-11 11:50:00,152.71,152.75,152.65,152.74,4604.0,141.8081,141.8453,141.7524,141.836,4604.0
2021-10-11 11:55:00,152.72,152.82,152.71,152.77,4072.0,141.8174,141.9103,141.8081,141.8639,4072.0
2021-10-11 12:00:00,152.83,152.93,152.68,152.77,3751.0,141.9196,142.0124,141.7803,141.8639,3751.0
2021-10-11 12:05:00,152.77,152.77,152.49,152.62,5022.0,141.8639,141.8639,141.6038,141.7246,5022.0
2021-10-11 12:10:00,152.67,152.74,152.51,152.51,6485.0,141.771,141.836,141.6224,141.6224,6485.0
2021-10-11 12:15:00,152.51,152.51,152.2,152.22,12170.0,141.6224,141.6224,141.3345,141.3531,12170.0
2021-10-11 12:20:00,152.26,152.32,152.17,152.3,4901.0,141.3903,141.446,141.3067,141.4274,4901.0
2021-10-11 12:25:00,152.31,152.33,152.18,152.22,7419.0,141.4367,141.4553,141.316,141.3531,7419.0
2021-10-11 12:30:00,152.19,152.38,152.16,152.37,7554.0,141.3253,141.5017,141.2974,141.4924,7554.0
2021-10-11 12:35:00,152.38,152.39,152.22,152.31,4723.0,141.5017,141.511,141.3531,141.4367,4723.0
2021-10-11 12:40:00,152.35,152.45,152.35,152.37,7819.0,141.4738,141.5667,141.4738,141.4924,7819.0
2021-10-11 12:45:00,152.48,152.71,152.42,152.71,3723.0,141.5946,141.8081,141.5388,141.8081,3723.0
2021-10-11 12:50:00,152.63,152.68,152.45,152.56,5996.0,141.7338,141.7803,141.5667,141.6688,5996.0
2021-10-11 12:55:00,152.55,152.6,152.34,152.4,6737.0,141.6596,141.706,141.4646,141.5203,6737.0
2021-10-11 13:00:00,152.43,152.48,152.32,152.47,4738.0,141.5481,141.5946,141.446,141.5853,4738.0
2021-10-11 13:05:00,152.4,152.44,152.28,152.43,6930.0,141.5203,141.5574,141.4088,141.5481,6930.0
2021-10-11 13:10:00,152.46,152.6,152.4,152.6,3624.0,141.576,141.706,141.5203,141.706,3624.0
2021-10-11 13:15:00,152.6,152.79,152.58,152.77,8478.0,141.706,141.8824,141.6874,141.8639,8478.0
2021-10-11 13:20:00,152.75,152.83,152.6,152.63,18018.0,141.8453,141.9196,141.706,141.7338,18018.0
2021-10-11 13:25:00,152.63,152.67,152.24,152.41,10515.0,141.7338,141.771,141.3717,141.5296,10515.0
2021-10-11 13:30:00,152.38,152.42,152.26,152.42,6295.0,141.5017,141.5388,141.3903,141.5388,6295.0
2021-10-11 13:35:00,152.41,152.57,152.36,152.56,4432.0,141.5296,141.6781,141.4831,141.6688,4432.0
2021-10-11 13:40:00,152.52,152.73,152.51,152.66,7693.0,141.6317,141.8267,141.6224,141.7617,7693.0
2021-10-11 13:45:00,152.65,152.65,152.35,152.46,11395.0,141.7524,141.7524,141.4738,141.576,11395.0
2021-10-11 13:50:00,152.44,152.6,152.37,152.58,7675.0,141.5574,141.706,141.4924,141.6874,7675.0
2021-10-11 13:55:00,152.56,152.63,152.52,152.62,6520.0,141.6688,141.7338,141.6317,141.7246,6520.0
2021-10-11 14:00:00,152.64,152.85,152.63,152.82,7230.0,141.7431,141.9381,141.7338,141.9103,7230.0
2021-10-11 14:05:00,152.78,152.84,152.69,152.77,10109.0,141.8731,141.9289,141.7896,141.8639,10109.0
2021-10-11 14:10:00,152.78,152.87,152.77,152.82,7055.0,141.8731,141.9567,141.8639,141.9103,7055.0
2021-10-11 14:15:00,152.84,152.87,152.66,152.66,7841.0,141.9289,141.9567,141.7617,141.7617,7841.0
2021-10-11 14:20:00,152.67,152.67,152.43,152.48,5419.0,141.771,141.771,141.5481,141.5946,5419.0
2021-10-11 14:25:00,152.48,152.49,152.25,152.42,11610.0,141.5946,141.6038,141.381,141.5388,11610.0
2021-10-11 14:30:00,152.41,152.5,152.31,152.31,4150.0,141.5296,141.6131,141.4367,141.4367,4150.0
2021-10-11 14:35:00,152.28,152.28,152.1,152.11,2793.0,141.4088,141.4088,141.2417,141.251,2793.0
2021-10-11 14:40:00,152.11,152.23,152.1,152.21,7844.0,141.251,141.3624,141.2417,141.3438,7844.0
2021-10-11 14:45:00,152.23,152.39,152.22,152.33,4396.0,141.3624,141.511,141.3531,141.4553,4396.0
2021-10-11 14:50:00,152.32,152.33,152.17,152.27,7491.0,141.446,141.4553,141.3067,141.3995,7491.0
2021-10-11 14:55:00,152.27,152.42,152.26,152.39,8373.0,141.3995,141.5388,141.3903,141.511,8373.0
2021-10-11 15:00:00,152.36,152.42,152.25,152.33,6449.0,141.4831,141.5388,141.381,141.4553,6449.0
2021-10-11 15:05:00,152.33,152.37,152.05,152.23,7918.0,141.4553,141.4924,141.1953,141.3624,7918.0
2021-10-11 15:10:00,152.22,152.35,152.2,152.32,5997.0,141.3531,141.4738,141.3345,141.446,5997.0
2021-10-11 15:15:00,152.31,152.42,152.29,152.34,10001.0,141.4367,141.5388,141.4181,141.4646,10001.0
2021-10-11 15:20:00,152.37,152.39,152.2,152.25,7124.0,141.4924,141.511,141.3345,141.381,7124.0
2021-10-11 15:25:00,152.28,152.33,152.21,152.29,11752.0,141.4088,141.4553,141.3438,141.4181,11752.0
2021-10-11 15:30:00,152.32,152.46,152.3,152.33,13337.0,141.446,141.576,141.4274,141.4553,13337.0
2021-10-11 15:35:00,152.27,152.36,152.15,152.36,19270.0,141.3995,141.4831,141.2881,141.4831,19270.0
2021-10-11 15:40:00,152.34,152.34,152.13,152.13,15226.0,141.4646,141.4646,141.2695,141.2695,15226.0
2021-10-11 15:45:00,152.14,152.17,151.87,152.1,28450.0,141.2788,141.3067,141.0281,141.2417,28450.0
2021-10-11 15:50:00,151.99,152.2,151.86,152.2,51218.0,141.1395,141.3345,141.0188,141.3345,51218.0
2021-10-11 15:55:00,152.18,152.2,151.84,151.88,95426.0,141.316,141.3345,141.0002,141.0374,95426.0
2021-10-12 09:30:00,151.74,152.35,151.34,152.16,19188.0,140.9074,141.4738,140.5359,141.2974,19188.0
2021-10-12 09:35:00,152.07,152.62,152.05,152.54,2187.0,141.2138,141.7246,141.1953,141.6503,2187.0
2021-10-12 09:40:00,152.47,152.85,152.28,152.34,7474.0,141.5853,141.9381,141.4088,141.4646,7474.0
2021-10-12 09:45:00,152.38,152.39,151.9,152.28,7305.0,141.5017,141.511,141.056,141.4088,7305.0
2021-10-12 09:50:00,152.38,152.86,152.38,152.81,5212.0,141.5017,141.9474,141.5017,141.901,5212.0
2021-10-12 09:55:00,152.87,152.96,152.42,152.44,5916.0,141.9567,142.0403,141.5388,141.5574,5916.0
2021-10-12 10:00:00,152.32,152.51,151.62,151.71,8097.0,141.446,141.6224,140.796,140.8795,8097.0
2021-10-12 10:05:00,151.76,152.33,151.73,152.01,8307.0,140.926,141.4553,140.8981,141.1581,8307.0
2021-10-12 10:10:00,152.06,152.12,151.77,152.12,9024.0,141.2045,141.2603,140.9352,141.2603,9024.0
2021-10-12 10:15:00,152.15,152.15,151.68,151.95,8615.0,141.2881,141.2881,140.8517,141.1024,8615.0
2021-10-12 10:20:00,151.85,152.16,151.81,151.94,6442.0,141.0095,141.2974,140.9724,141.0931,6442.0
2021-10-12 10:25:00,151.85,151.9,151.53,151.66,8700.0,141.0095,141.056,140.7124,140.8331,8700.0
2021-10-12 10:30:00,151.67,151.67,151.34,151.59,4403.0,140.8424,140.8424,140.5359,140.7681,4403.0
2021-10-12 10:35:00,151.59,152.31,151.56,152.31,5600.0,140.7681,141.4367,140.7402,141.4367,5600.0
2021-10-12 10:40:00,152.39,152.39,152.24,152.3,5244.0,141.511,141.511,141.3717,141.4274,5244.0
2021-10-12 10:45:00,152.31,152.46,152.29,152.34,4090.0,141.4367,141.576,141.4181,141.4646,4090.0
2021-10-12 10:50:00,152.22,152.27,151.9,151.9,2249.0,141.3531,141.3995,141.056,141.056,2249.0
2021-10-12 10:55:00,151.99,152.24,151.95,152.1,5357.0,141.1395,141.3717,141.1024,141.2417,5357.0
2021-10-12 11:00:00,152.06,152.19,151.68,151.8,4680.0,141.2045,141.3253,140.8517,140.9631,4680.0
2021-10-12 11:05:00,151.85,152.15,151.82,152.05,5407.0,141.0095,141.2881,140.9817,141.1953,5407.0
2021-10-12 11:10:00,151.97,151.97,151.75,151.75,3293.0,141.121,141.121,140.9167,140.9167,3293.0
2021-10-12 11:15:00,151.76,151.89,151.56,151.56,5574.0,140.926,141.0467,140.7402,140.7402,5574.0
2021-10-12 11:20:00,151.55,151.83,151.55,151.79,6807.0,140.7309,140.991,140.7309,140.9538,6807.0
2021-10-12 11:25:00,151.7,151.7,151.56,151.66,2449.0,140.8702,140.8702,140.7402,140.8331,2449.0
2021-10-12 11:30:00,151.53,151.55,151.12,151.12,3972.0,140.7124,140.7309,140.3316,140.3316,3972.0
2021-10-12 11:35:00,151.16,151.24,151.05,151.12,7288.0,140.3688,140.4431,140.2666,140.3316,7288.0
2021-10-12 11:40:00,151.02,151.22,151.0,151.08,4604.0,140.2388,140.4245,140.2202,140.2945,4604.0
2021-10-12 11:45:00,151.12,151.71,151.12,151.63,14168.0,140.3316,140.8795,140.3316,140.8052,14168.0
2021-10-12 11:50:00,151.73,151.94,151.57,151.94,4232.0,140.8981,141.0931,140.7495,141.0931,4232.0
2021-10-12 11:55:00,151.88,152.02,151.81,152.02,5472.0,141.0374,141.1674,140.9724,141.1674,5472.0
2021-10-12 12:00:00,152.04,152.34,151.99,152.26,7519.0,141.186,141.4646,141.1395,141.3903,7519.0
2021-10-12 12:05:00,152.26,152.27,152.18,152.24,2619.0,141.3903,141.3995,141.316,141.3717,2619.0
2021-10-12 12:10:00,152.22,152.4,152.19,152.19,6971.0,141.3531,141.5203,141.3253,141.3253,6971.0
2021-10-12 12:15:00,152.23,152.34,152.17,152.25,8542.0,141.3624,141.4646,141.3067,141.381,8542.0
2021-10-12 12:20:00,152.29,152.42,152.29,152.35,4176.0,141.4181,141.5388,141.4181,141.4738,4176.0
2021-10-12 12:25:00,152.35,152.35,152.08,152.21,4350.0,141.4738,141.4738,141.2231,141.3438,4350.0
2021-10-12 12:30:00,152.25,152.25,152.03,152.03,4351.0,141.381,141.381,141.1767,141.1767,4351.0
2021-10-12 12:35:00,152.0,152.0,151.7,151.98,4071.0,141.1488,141.1488,140.8702,141.1303,4071.0
2021-10-12 12:40:00,152.01,152.18,152.01,152.18,4583.0,141.1581,141.316,141.1581,141.316,4583.0
2021-10-12 12:45:00,152.14,152.16,152.06,152.1,5082.0,141.2788,141.2974,141.2045,141.2417,5082.0
2021-10-12 12:50:00,152.09,152.16,152.08,152.13,2719.0,141.2324,141.2974,141.2231,141.2695,2719.0
2021-10-12 12:55:00,152.1,152.19,152.06,152.13,5675.0,141.2417,141.3253,141.2045,141.2695,5675.0
2021-10-12 13:00:00,152.14,152.15,152.06,152.15,5807.0,141.2788,141.2881,141.2045,141.2881,5807.0
2021-10-12 13:05:00,152.15,152.23,152.04,152.06,4302.0,141.2881,141.3624,141.186,141.2045,4302.0
2021-10-12 13:10:00,152.1,152.42,152.07,152.42,18215.0,141.2417,141.5388,141.2138,141.5388,18215.0
2021-10-12 13:15:00,152.42,152.45,152.26,152.33,4019.0,141.5388,141.5667,141.3903,141.4553,4019.0
2021-10-12 13:20:00,152.34,152.4,152.15,152.15,3659.0,141.4646,141.5203,141.2881,141.2881,3659.0
2021-10-12 13:25:00,152.2,152.46,152.19,152.46,5771.0,141.3345,141.576,141.3253,141.576,5771.0
2021-10-12 13:30:00,152.52,152.64,152.5,152.64,2440.0,141.6317,141.7431,141.6131,141.7431,2440.0
2021-10-12 13:35:00,152.63,152.88,152.62,152.83,10353.0,141.7338,141.966,141.7246,141.9196,10353.0
2021-10-12 13:40:00,152.84,153.06,152.8,153.06,10517.0,141.9289,142.1332,141.8917,142.1332,10517.0
2021-10-12 13:45:00,153.03,153.2,153.03,153.09,24650.0,142.1053,142.2632,142.1053,142.161,24650.0
2021-10-12 13:50:00,153.12,153.23,152.96,152.99,12758.0,142.1889,142.291,142.0403,142.0681,12758.0
2021-10-12 13:55:00,152.94,152.97,152.84,152.84,7619.0,142.0217,142.0496,141.9289,141.9289,7619.0
2021-10-12 14:00:00,152.77,152.77,152.59,152.64,6094.0,141.8639,141.8639,141.6967,141.7431,6094.0
2021-10-12 14:05:00,152.63,152.67,152.51,152.62,8707.0,141.7338,141.771,141.6224,141.7246,8707.0
2021-10-12 14:10:00,152.65,152.74,152.57,152.61,7923.0,141.7524,141.836,141.6781,141.7153,7923.0
2021-10-12 14:15:00,152.66,152.93,152.65,152.87,5233.0,141.7617,142.0124,141.7524,141.9567,5233.0
2021-10-12 14:20:00,152.83,152.89,152.65,152.66,6558.0,141.9196,141.9753,141.7524,141.7617,6558.0
2021-10-12 14:25:00,152.64,152.66,152.49,152.49,5046.0,141.7431,141.7617,141.6038,141.6038,5046.0
2021-10-12 14:30:00,152.52,152.65,152.52,152.58,6528.0,141.6317,141.7524,141.6317,141.6874,6528.0
2021-10-12 14:35:00,152.64,152.69,152.52,152.59,7530.0,141.7431,141.7896,141.6317,141.6967,7530.0
2021-10-12 14:40:00,152.58,152.59,152.5,152.59,5467.0,141.6874,141.6967,141.6131,141.6967,5467.0
2021-10-12 14:45:00,152.58,152.73,152.55,152.63,8191.0,141.6874,141.8267,141.6596,141.7338,8191.0
2021-10-12 14:50:00,152.64,152.76,152.61,152.7,4918.0,141.7431,141.8546,141.7153,141.7989,4918.0
2021-10-12 14:55:00,152.74,152.74,152.46,152.46,5473.0,141.836,141.836,141.576,141.576,5473.0
2021-10-12 15:00:00,152.43,152.46,152.34,152.42,5882.0,141.5481,141.576,141.4646,141.5388,5882.0
2021-10-12 15:05:00,152.45,152.62,152.45,152.5,11005.0,141.5667,141.7246,141.5667,141.6131,11005.0
2021-10-12 15:10:00,152.53,152.69,152.5,152.69,7484.0,141.641,141.7896,141.6131,141.7896,7484.0
2021-10-12 15:15:00,152.66,152.7,152.51,152.69,13766.0,141.7617,141.7989,141.6224,141.7896,13766.0
2021-10-12 15:20:00,152.69,152.69,152.51,152.61,9158.0,141.7896,141.7896,141.6224,141.7153,9158.0
2021-10-12 15:25:00,152.6,152.71,152.56,152.6,17060.0,141.706,141.8081,141.6688,141.706,17060.0
2021-10-12 15:30:00,152.64,152.72,152.6,152.68,15857.0,141.7431,141.8174,141.706,141.7803,15857.0
2021-10-12 15:35:00,152.67,152.74,152.53,152.54,20407.0,141.771,141.836,141.641,141.6503,20407.0
2021-10-12 15:40:00,152.52,152.67,152.46,152.52,32419.0,141.6317,141.771,141.576,141.6317,32419.0
2021-10-12 15:45:00,152.5,152.7,152.42,152.65,47922.0,141.6131,141.7989,141.5388,141.7524,47922.0
2021-10-12 15:50:00,152.68,152.85,152.67,152.83,63418.0,141.7803,141.9381,141.771,141.9196,63418.0
2021-10-12 15:55:00,152.82,153.3,152.8,152.87,139871.0,141.9103,142.356,141.8917,141.9567,139871.0
2021-10-13 09:30:00,153.76,153.8,152.94,152.94,14986.0,142.7832,142.8203,142.0217,142.0217,14986.0
2021-10-13 09:35:00,152.9,153.11,152.69,152.75,1971.0,141.9846,142.1796,141.7896,141.8453,1971.0
2021-10-13 09:40:00,152.76,153.14,152.62,153.13,4748.0,141.8546,142.2074,141.7246,142.1982,4748.0
2021-10-13 09:45:00,153.08,153.23,152.53,152.77,4655.0,142.1517,142.291,141.641,141.8639,4655.0
2021-10-13 09:50:00,152.67,152.67,152.4,152.4,5849.0,141.771,141.771,141.5203,141.5203,5849.0
2021-10-13 09:55:00,152.5,152.93,152.4,152.66,8358.0,141.6131,142.0124,141.5203,141.7617,8358.0
2021-10-13 10:00:00,152.69,153.14,152.62,152.86,21741.0,141.7896,142.2074,141.7246,141.9474,21741.0
2021-10-13 10:05:00,152.94,153.17,152.83,153.04,10149.0,142.0217,142.2353,141.9196,142.1146,10149.0
2021-10-13 10:10:00,153.01,153.12,152.48,152.68,13196.0,142.0867,142.1889,141.5946,141.7803,13196.0
2021-10-13 10:15:00,152.73,152.94,152.63,152.84,5591.0,141.8267,142.0217,141.7338,141.9289,5591.0
2021-10-13 10:20:00,152.76,152.76,152.22,152.55,8114.0,141.8546,141.8546,141.3531,141.6596,8114.0
2021-10-13 10:25:00,152.58,152.6,152.27,152.49,9635.0,141.6874,141.706,141.3995,141.6038,9635.0
2021-10-13 10:30:00,152.58,152.65,152.22,152.56,5867.0,141.6874,141.7524,141.3531,141.6688,5867.0
2021-10-13 10:35:00,152.58,152.61,152.15,152.15,3512.0,141.6874,141.7153,141.2881,141.2881,3512.0
2021-10-13 10:40:00,152.13,152.37,152.0,152.36,5788.0,141.2695,141.4924,141.1488,141.4831,5788.0
2021-10-13 10:45:00,152.42,152.42,152.18,152.29,4342.0,141.5388,141.5388,141.316,141.4181,4342.0
2021-10-13 10:50:00,152.31,152.33,152.15,152.2,7702.0,141.4367,141.4553,141.2881,141.3345,7702.0
2021-10-13 10:55:00,152.23,152.43,152.14,152.37,8070.0,141.3624,141.5481,141.2788,141.4924,8070.0
2021-10-13 11:00:00,152.43,152.65,152.33,152.65,1996.0,141.5481,141.7524,141.4553,141.7524,1996.0
2021-10-13 11:05:00,152.62,152.62,152.42,152.48,4754.0,141.7246,141.7246,141.5388,141.5946,4754.0
2021-10-13 11:10:00,152.44,152.69,152.41,152.58,6608.0,141.5574,141.7896,141.5296,141.6874,6608.0
2021-10-13 11:15:00,152.61,152.61,152.46,152.52,4383.0,141.7153,141.7153,141.576,141.6317,4383.0
2021-10-13 11:20:00,152.54,152.64,152.42,152.49,5420.0,141.6503,141.7431,141.5388,141.6038,5420.0
2021-10-13 11:25:00,152.55,152.56,152.2,152.34,15623.0,141.6596,141.6688,141.3345,141.4646,15623.0
2021-10-13 11:30:00,152.34,152.34,152.12,152.28,5549.0,141.4646,141.4646,141.2603,141.4088,5549.0
2021-10-13 11:35:00,152.26,152.38,152.06,152.37,18197.0,141.3903,141.5017,141.2045,141.4924,18197.0
2021-10-13 11:40:00,152.33,152.41,152.21,152.3,3100.0,141.4553,141.5296,141.3438,141.4274,3100.0
2021-10-13 11:45:00,152.3,152.78,152.27,152.72,13020.0,141.4274,141.8731,141.3995,141.8174,13020.0
2021-10-13 11:50:00,152.72,152.81,152.56,152.63,113700.0,141.8174,141.901,141.6688,141.7338,113700.0
2021-10-13 11:55:00,152.69,152.81,152.37,152.45,3007.0,141.7896,141.901,141.4924,141.5667,3007.0
2021-10-13 12:00:00,152.44,152.57,152.44,152.5,4994.0,141.5574,141.6781,141.5574,141.6131,4994.0
2021-10-13 12:05:00,152.55,152.64,152.54,152.62,1836.0,141.6596,141.7431,141.6503,141.7246,1836.0
2021-10-13 12:10:00,152.65,152.66,152.56,152.59,1800.0,141.7524,141.7617,141.6688,141.6967,1800.0
2021-10-13 12:15:00,152.59,152.66,152.5,152.56,4311.0,141.6967,141.7617,141.6131,141.6688,4311.0
2021-10-13 12:20:00,152.6,152.62,152.52,152.58,4213.0,141.706,141.7246,141.6317,141.6874,4213.0
2021-10-13 12:25:00,152.59,152.71,152.59,152.69,10058.0,141.6967,141.8081,141.6967,141.7896,10058.0
2021-10-13 12:30:00,152.67,152.73,152.64,152.7,2220.0,141.771,141.8267,141.7431,141.7989,2220.0
2021-10-13 12:35:00,152.68,152.83,152.67,152.8,5370.0,141.7803,141.9196,141.771,141.8917,5370.0
2021-10-13 12:40:00,152.78,152.99,152.78,152.96,7220.0,141.8731,142.0681,141.8731,142.0403,7220.0
2021-10-13 12:45:00,152.96,153.1,152.92,152.99,4026.0,142.0403,142.1703,142.0031,142.0681,4026.0
2021-10-13 12:50:00,152.91,153.31,152.87,153.31,6339.0,141.9939,142.3653,141.9567,142.3653,6339.0
2021-10-13 12:55:00,153.37,153.4,153.19,153.3,3770.0,142.421,142.4489,142.2539,142.356,3770.0
2021-10-13 13:00:00,153.24,153.35,153.18,153.35,2966.0,142.3003,142.4024,142.2446,142.4024,2966.0
2021-10-13 13:05:00,153.33,153.49,153.28,153.28,3815.0,142.3839,142.5325,142.3374,142.3374,3815.0
2021-10-13 13:10:00,153.28,153.54,153.28,153.54,5794.0,142.3374,142.5789,142.3374,142.5789,5794.0
2021-10-13 13:15:00,153.53,153.54,153.39,153.49,2042.0,142.5696,142.5789,142.4396,142.5325,2042.0
2021-10-13 13:20:00,153.46,153.6,153.45,153.6,6279.0,142.5046,142.6346,142.4953,142.6346,6279.0
2021-10-13 13:25:00,153.59,153.71,153.44,153.48,12144.0,142.6253,142.7367,142.486,142.5232,12144.0
2021-10-13 13:30:00,153.45,153.69,153.45,153.67,8258.0,142.4953,142.7182,142.4953,142.6996,8258.0
2021-10-13 13:35:00,153.61,153.87,153.61,153.74,6353.0,142.6439,142.8853,142.6439,142.7646,6353.0
2021-10-13 13:40:00,153.73,153.78,153.68,153.78,4308.0,142.7553,142.8018,142.7089,142.8018,4308.0
2021-10-13 13:45:00,153.73,153.83,153.7,153.78,6668.0,142.7553,142.8482,142.7275,142.8018,6668.0
2021-10-13 13:50:00,153.75,153.79,153.66,153.79,7460.0,142.7739,142.811,142.6903,142.811,7460.0
2021-10-13 13:55:00,153.83,153.9,153.78,153.83,4442.0,142.8482,142.9132,142.8018,142.8482,4442.0
2021-10-13 14:00:00,153.82,154.51,153.82,153.97,9327.0,142.8389,143.4796,142.8389,142.9782,9327.0
2021-10-13 14:05:00,153.95,154.05,153.71,154.02,4411.0,142.9596,143.0525,142.7367,143.0246,4411.0
2021-10-13 14:10:00,153.99,154.18,153.8,154.18,7559.0,142.9968,143.1732,142.8203,143.1732,7559.0
2021-10-13 14:15:00,154.09,154.18,154.01,154.12,3663.0,143.0896,143.1732,143.0153,143.1175,3663.0
2021-10-13 14:20:00,154.12,154.23,154.09,154.16,4285.0,143.1175,143.2196,143.0896,143.1546,4285.0
2021-10-13 14:25:00,154.11,154.11,153.92,154.06,4685.0,143.1082,143.1082,142.9318,143.0618,4685.0
2021-10-13 14:30:00,154.06,154.08,153.89,153.91,5287.0,143.0618,143.0803,142.9039,142.9225,5287.0
2021-10-13 14:35:00,153.96,154.06,153.81,153.81,3138.0,142.9689,143.0618,142.8296,142.8296,3138.0
2021-10-13 14:40:00,153.85,153.86,153.68,153.8,7589.0,142.8668,142.876,142.7089,142.8203,7589.0
2021-10-13 14:45:00,153.77,153.87,153.74,153.84,3254.0,142.7925,142.8853,142.7646,142.8575,3254.0
2021-10-13 14:50:00,153.81,154.07,153.81,154.04,10100.0,142.8296,143.071,142.8296,143.0432,10100.0
2021-10-13 14:55:00,154.02,154.16,154.02,154.08,7883.0,143.0246,143.1546,143.0246,143.0803,7883.0
2021-10-13 15:00:00,154.14,154.17,154.07,154.11,4499.0,143.1361,143.1639,143.071,143.1082,4499.0
2021-10-13 15:05:00,154.1,154.4,154.08,154.39,7146.0,143.0989,143.3775,143.0803,143.3682,7146.0
2021-10-13 15:10:00,154.38,154.39,154.23,154.35,10820.0,143.3589,143.3682,143.2196,143.3311,10820.0
2021-10-13 15:15:00,154.35,154.46,154.33,154.38,10178.0,143.3311,143.4332,143.3125,143.3589,10178.0
2021-10-13 15:20:00,154.39,154.42,154.27,154.31,9494.0,143.3682,143.3961,143.2568,143.2939,9494.0
2021-10-13 15:25:00,154.26,154.44,154.19,154.42,12044.0,143.2475,143.4146,143.1825,143.3961,12044.0
2021-10-13 15:30:00,154.42,154.53,154.41,154.44,10295.0,143.3961,143.4982,143.3868,143.4146,10295.0
2021-10-13 15:35:00,154.42,154.55,154.39,154.46,11944.0,143.3961,143.5168,143.3682,143.4332,11944.0
2021-10-13 15:40:00,154.48,154.59,154.4,154.4,21822.0,143.4518,143.5539,143.3775,143.3775,21822.0
2021-10-13 15:45:00,154.4,154.76,154.36,154.76,25992.0,143.3775,143.7118,143.3403,143.7118,25992.0
2021-10-13 15:50:00,154.71,154.96,154.7,154.91,36419.0,143.6654,143.8975,143.6561,143.8511,36419.0
2021-10-13 15:55:00,154.91,155.04,154.69,154.76,93696.0,143.8511,143.9718,143.6468,143.7118,93696.0
2021-10-14 09:30:00,155.82,156.14,155.29,155.29,16458.0,144.6961,144.9933,144.204,144.204,16458.0
2021-10-14 09:35:00,155.25,155.75,155.14,155.31,3582.0,144.1668,144.6311,144.0647,144.2225,3582.0
2021-10-14 09:40:00,155.18,155.41,155.06,155.19,9284.0,144.1018,144.3154,143.9904,144.1111,9284.0
2021-10-14 09:45:00,155.28,155.74,155.28,155.65,3577.0,144.1947,144.6218,144.1947,144.5383,3577.0
2021-10-14 09:50:00,155.53,155.99,155.53,155.61,6292.0,144.4268,144.854,144.4268,144.5011,6292.0
2021-10-14 09:55:00,155.48,155.72,155.39,155.71,5593.0,144.3804,144.6033,144.2968,144.594,5593.0
2021-10-14 10:00:00,155.76,156.5,155.76,156.47,10177.0,144.6404,145.3276,144.6404,145.2997,10177.0
2021-10-14 10:05:00,156.46,156.63,156.41,156.44,8214.0,145.2904,145.4483,145.244,145.2719,8214.0
2021-10-14 10:10:00,156.54,156.58,156.33,156.42,16557.0,145.3647,145.4019,145.1697,145.2533,16557.0
2021-10-14 10:15:00,156.42,156.92,156.42,156.65,13320.0,145.2533,145.7176,145.2533,145.4669,13320.0
2021-10-14 10:20:00,156.6,157.1,156.57,156.84,9958.0,145.4204,145.8847,145.3926,145.6433,9958.0
2021-10-14 10:25:00,156.79,156.81,156.61,156.75,10022.0,145.5969,145.6154,145.4297,145.5597,10022.0
2021-10-14 10:30:00,156.78,156.89,156.63,156.77,11447.0,145.5876,145.6897,145.4483,145.5783,11447.0
2021-10-14 10:35:00,156.74,156.84,156.68,156.72,6634.0,145.5504,145.6433,145.4947,145.5319,6634.0
2021-10-14 10:40:00,156.68,156.86,156.67,156.72,8665.0,145.4947,145.6619,145.4854,145.5319,8665.0
2021-10-14 10:45:00,156.72,157.34,156.72,157.34,9561.0,145.5319,146.1076,145.5319,146.1076,9561.0
2021-10-14 10:50:00,157.31,157.55,157.15,157.28,14183.0,146.0797,146.3026,145.9312,146.0519,14183.0
2021-10-14 10:55:00,157.31,157.76,157.23,157.73,17137.0,146.0797,146.4976,146.0055,146.4698,17137.0
2021-10-14 11:00:00,157.65,157.75,157.38,157.47,16308.0,146.3955,146.4883,146.1447,146.2283,16308.0
2021-10-14 11:05:00,157.53,157.87,157.52,157.87,8967.0,146.284,146.5998,146.2748,146.5998,8967.0
2021-10-14 11:10:00,157.86,157.9,157.58,157.71,11116.0,146.5905,146.6276,146.3305,146.4512,11116.0
2021-10-14 11:15:00,157.7,157.91,157.65,157.89,9110.0,146.4419,146.6369,146.3955,146.6183,9110.0
2021-10-14 11:20:00,157.9,158.22,157.86,158.08,10778.0,146.6276,146.9248,146.5905,146.7948,10778.0
2021-10-14 11:25:00,158.04,158.22,157.84,157.91,10746.0,146.7576,146.9248,146.5719,146.6369,10746.0
2021-10-14 11:30:00,157.92,158.12,157.91,157.96,5349.0,146.6462,146.8319,146.6369,146.6833,5349.0
2021-10-14 11:35:00,157.97,158.27,157.88,158.25,8496.0,146.6926,146.9712,146.6091,146.9526,8496.0
2021-10-14 11:40:00,158.19,158.3,158.09,158.3,6461.0,146.8969,146.9991,146.8041,146.9991,6461.0
2021-10-14 11:45:00,158.33,158.52,158.33,158.52,5455.0,147.0269,147.2034,147.0269,147.2034,5455.0
2021-10-14 11:50:00,158.57,158.58,158.29,158.35,6458.0,147.2498,147.2591,146.9898,147.0455,6458.0
2021-10-14 11:55:00,158.23,158.47,158.2,158.46,7037.0,146.9341,147.1569,146.9062,147.1476,7037.0
2021-10-14 12:00:00,158.39,158.48,158.27,158.27,3171.0,147.0826,147.1662,146.9712,146.9712,3171.0
2021-10-14 12:05:00,158.25,158.34,158.08,158.24,20442.0,146.9526,147.0362,146.7948,146.9434,20442.0
2021-10-14 12:10:00,158.22,158.22,158.06,158.06,5868.0,146.9248,146.9248,146.7762,146.7762,5868.0
2021-10-14 12:15:00,158.07,158.07,157.95,157.95,3879.0,146.7855,146.7855,146.6741,146.6741,3879.0
2021-10-14 12:20:00,157.91,157.95,157.6,157.6,6866.0,146.6369,146.6741,146.349,146.349,6866.0
2021-10-14 12:25:00,157.6,157.79,157.54,157.72,5968.0,146.349,146.5255,146.2933,146.4605,5968.0
2021-10-14 12:30:00,157.7,157.87,157.64,157.7,4902.0,146.4419,146.5998,146.3862,146.4419,4902.0
2021-10-14 12:35:00,157.7,157.86,157.7,157.85,2928.0,146.4419,146.5905,146.4419,146.5812,2928.0
2021-10-14 12:40:00,157.8,157.98,157.77,157.9,3492.0,146.5348,146.7019,146.5069,146.6276,3492.0
2021-10-14 12:45:00,157.89,157.89,157.68,157.78,11396.0,146.6183,146.6183,146.4233,146.5162,11396.0
2021-10-14 12:50:00,157.77,157.78,157.63,157.78,4039.0,146.5069,146.5162,146.3769,146.5162,4039.0
2021-10-14 12:55:00,157.74,157.9,157.68,157.84,6486.0,146.479,146.6276,146.4233,146.5719,6486.0
2021-10-14 13:00:00,157.83,157.88,157.73,157.73,2194.0,146.5626,146.6091,146.4698,146.4698,2194.0
2021-10-14 13:05:00,157.53,157.58,157.39,157.45,4047.0,146.284,146.3305,146.154,146.2098,4047.0
2021-10-14 13:10:00,157.48,157.65,157.45,157.65,7575.0,146.2376,146.3955,146.2098,146.3955,7575.0
2021-10-14 13:15:00,157.65,157.86,157.62,157.8,12688.0,146.3955,146.5905,146.3676,146.5348,12688.0
2021-10-14 13:20:00,157.76,157.84,157.68,157.78,9335.0,146.4976,146.5719,146.4233,146.5162,9335.0
2021-10-14 13:25:00,157.75,157.84,157.72,157.83,6626.0,146.4883,146.5719,146.4605,146.5626,6626.0
2021-10-14 13:30:00,157.83,157.91,157.76,157.79,18584.0,146.5626,146.6369,146.4976,146.5255,18584.0
2021-10-14 13:35:00,157.84,157.97,157.77,157.84,7521.0,146.5719,146.6926,146.5069,146.5719,7521.0
2021-10-14 13:40:00,157.79,157.82,157.68,157.72,4002.0,146.5255,146.5533,146.4233,146.4605,4002.0
2021-10-14 13:45:00,157.75,157.91,157.73,157.91,5752.0,146.4883,146.6369,146.4698,146.6369,5752.0
2021-10-14 13:50:00,157.89,157.89,157.74,157.77,2157.0,146.6183,146.6183,146.479,146.5069,2157.0
2021-10-14 13:55:00,157.78,157.82,157.65,157.65,2904.0,146.5162,146.5533,146.3955,146.3955,2904.0
2021-10-14 14:00:00,157.64,157.74,157.64,157.7,4406.0,146.3862,146.479,146.3862,146.4419,4406.0
2021-10-14 14:05:00,157.72,157.83,157.71,157.78,4578.0,146.4605,146.5626,146.4512,146.5162,4578.0
2021-10-14 14:10:00,157.77,157.89,157.77,157.86,4818.0,146.5069,146.6183,146.5069,146.5905,4818.0
2021-10-14 14:15:00,157.84,157.9,157.78,157.85,4443.0,146.5719,146.6276,146.5162,146.5812,4443.0
2021-10-14 14:20:00,157.81,158.04,157.81,158.04,5971.0,146.5441,146.7576,146.5441,146.7576,5971.0
2021-10-14 14:25:00,158.01,158.1,157.97,158.07,13244.0,146.7298,146.8133,146.6926,146.7855,13244.0
2021-10-14 14:30:00,158.11,158.23,158.06,158.15,26665.0,146.8226,146.9341,146.7762,146.8598,26665.0
2021-10-14 14:35:00,158.17,158.19,158.1,158.1,9345.0,146.8784,146.8969,146.8133,146.8133,9345.0
2021-10-14 14:40:00,158.08,158.18,158.05,158.12,4307.0,146.7948,146.8876,146.7669,146.8319,4307.0
2021-10-14 14:45:00,158.13,158.24,158.08,158.18,9399.0,146.8412,146.9434,146.7948,146.8876,9399.0
2021-10-14 14:50:00,158.23,158.23,158.07,158.09,15448.0,146.9341,146.9341,146.7855,146.8041,15448.0
2021-10-14 14:55:00,158.07,158.21,158.05,158.19,11491.0,146.7855,146.9155,146.7669,146.8969,11491.0
2021-10-14 15:00:00,158.19,158.25,158.16,158.25,8667.0,146.8969,146.9526,146.8691,146.9526,8667.0
2021-10-14 15:05:00,158.24,158.24,158.09,158.11,5917.0,146.9434,146.9434,146.8041,146.8226,5917.0
2021-10-14 15:10:00,158.09,158.14,158.05,158.11,7458.0,146.8041,146.8505,146.7669,146.8226,7458.0
2021-10-14 15:15:00,158.12,158.19,158.08,158.15,5308.0,146.8319,146.8969,146.7948,146.8598,5308.0
2021-10-14 15:20:00,158.13,158.19,158.01,158.1,9913.0,146.8412,146.8969,146.7298,146.8133,9913.0
2021-10-14 15:25:00,158.13,158.41,158.13,158.4,14651.0,146.8412,147.1012,146.8412,147.0919,14651.0
2021-10-14 15:30:00,158.4,158.62,158.37,158.62,14194.0,147.0919,147.2962,147.0641,147.2962,14194.0
2021-10-14 15:35:00,158.59,158.6,158.24,158.42,21984.0,147.2684,147.2777,146.9434,147.1105,21984.0
2021-10-14 15:40:00,158.45,158.59,158.3,158.56,25148.0,147.1384,147.2684,146.9991,147.2405,25148.0
2021-10-14 15:45:00,158.58,158.62,158.42,158.5,35792.0,147.2591,147.2962,147.1105,147.1848,35792.0
2021-10-14 15:50:00,158.57,159.04,158.57,159.0,69043.0,147.2498,147.6862,147.2498,147.6491,69043.0
2021-10-14 15:55:00,158.98,159.06,158.88,158.91,138601.0,147.6305,147.7048,147.5377,147.5655,138601.0
2021-10-15 09:30:00,159.65,159.69,158.54,158.85,57073.0,148.2527,148.2898,147.2219,147.5098,57073.0
2021-10-15 09:35:00,159.03,159.6,159.02,159.52,6409.0,147.677,148.2063,147.6677,148.132,6409.0
2021-10-15 09:40:00,159.63,159.87,159.53,159.87,9026.0,148.2341,148.457,148.1413,148.457,9026.0
2021-10-15 09:45:00,159.92,160.05,159.33,159.5,13991.0,148.5034,148.6241,147.9555,148.1134,13991.0
2021-10-15 09:50:00,159.5,160.13,159.5,160.09,7466.0,148.1134,148.6984,148.1134,148.6613,7466.0
2021-10-15 09:55:00,160.06,160.6,160.0,160.5,20214.0,148.6334,149.1349,148.5777,149.042,20214.0
2021-10-15 10:00:00,160.46,160.96,160.45,160.93,33079.0,149.0049,149.4692,148.9956,149.4413,33079.0
2021-10-15 10:05:00,160.94,161.38,160.93,161.26,26386.0,149.4506,149.8592,149.4413,149.7478,26386.0
2021-10-15 10:10:00,161.27,161.65,161.13,161.55,43548.0,149.757,150.1099,149.627,150.0171,43548.0
2021-10-15 10:15:00,161.46,161.55,160.8,160.84,10463.0,149.9335,150.0171,149.3206,149.3577,10463.0
2021-10-15 10:20:00,160.83,160.83,160.43,160.49,11577.0,149.3485,149.3485,148.977,149.0327,11577.0
2021-10-15 10:25:00,160.22,160.22,159.41,159.47,7197.0,148.782,148.782,148.0298,148.0855,7197.0
2021-10-15 10:30:00,159.51,159.7,159.39,159.58,7428.0,148.1227,148.2991,148.0113,148.1877,7428.0
2021-10-15 10:35:00,159.5,159.66,159.23,159.48,21222.0,148.1134,148.262,147.8627,148.0948,21222.0
2021-10-15 10:40:00,159.49,159.72,159.48,159.69,14170.0,148.1041,148.3177,148.0948,148.2898,14170.0
2021-10-15 10:45:00,159.73,160.41,159.73,160.36,13009.0,148.327,148.9584,148.327,148.912,13009.0
2021-10-15 10:50:00,160.29,160.5,160.14,160.14,10568.0,148.847,149.042,148.7077,148.7077,10568.0
2021-10-15 10:55:00,160.17,160.41,160.12,160.32,4967.0,148.7356,148.9584,148.6891,148.8749,4967.0
2021-10-15 11:00:00,160.27,160.3,160.05,160.09,3046.0,148.8284,148.8563,148.6241,148.6613,3046.0
2021-10-15 11:05:00,160.02,160.06,159.83,159.92,9440.0,148.5963,148.6334,148.4198,148.5034,9440.0
2021-10-15 11:10:00,159.92,160.1,159.91,160.09,5144.0,148.5034,148.6706,148.4941,148.6613,5144.0
2021-10-15 11:15:00,160.06,160.14,159.97,160.02,12110.0,148.6334,148.7077,148.5499,148.5963,12110.0
2021-10-15 11:20:00,160.04,160.19,160.01,160.19,3214.0,148.6149,148.7541,148.587,148.7541,3214.0
2021-10-15 11:25:00,160.16,160.22,160.05,160.15,4673.0,148.7263,148.782,148.6241,148.717,4673.0
2021-10-15 11:30:00,160.14,160.22,160.06,160.14,4738.0,148.7077,148.782,148.6334,148.7077,4738.0
2021-10-15 11:35:00,160.17,160.34,160.12,160.3,5687.0,148.7356,148.8934,148.6891,148.8563,5687.0
2021-10-15 11:40:00,160.26,160.33,160.23,160.32,5413.0,148.8191,148.8842,148.7913,148.8749,5413.0
2021-10-15 11:45:00,160.32,160.49,160.32,160.39,2201.0,148.8749,149.0327,148.8749,148.9399,2201.0
2021-10-15 11:50:00,160.36,160.36,160.22,160.33,5409.0,148.912,148.912,148.782,148.8842,5409.0
2021-10-15 11:55:00,160.36,160.64,160.36,160.6,4462.0,148.912,149.172,148.912,149.1349,4462.0
2021-10-15 12:00:00,160.58,160.86,160.57,160.85,7656.0,149.1163,149.3763,149.107,149.367,7656.0
2021-10-15 12:05:00,160.84,160.84,160.61,160.61,6919.0,149.3577,149.3577,149.1442,149.1442,6919.0
2021-10-15 12:10:00,160.61,160.73,160.53,160.72,4848.0,149.1442,149.2556,149.0699,149.2463,4848.0
2021-10-15 12:15:00,160.78,160.78,160.46,160.47,1867.0,149.302,149.302,149.0049,149.0142,1867.0
2021-10-15 12:20:00,160.4,160.55,160.24,160.55,21700.0,148.9492,149.0884,148.8006,149.0884,21700.0
2021-10-15 12:25:00,160.58,160.6,160.45,160.54,2535.0,149.1163,149.1349,148.9956,149.0792,2535.0
2021-10-15 12:30:00,160.54,160.68,160.41,160.45,3565.0,149.0792,149.2092,148.9584,148.9956,3565.0
2021-10-15 12:35:00,160.45,160.6,160.43,160.44,3725.0,148.9956,149.1349,148.977,148.9863,3725.0
2021-10-15 12:40:00,160.36,160.55,160.34,160.54,6668.0,148.912,149.0884,148.8934,149.0792,6668.0
2021-10-15 12:45:00,160.5,160.52,160.31,160.4,6182.0,149.042,149.0606,148.8656,148.9492,6182.0
2021-10-15 12:50:00,160.36,160.61,160.36,160.6,7567.0,148.912,149.1442,148.912,149.1349,7567.0
2021-10-15 12:55:00,160.61,160.63,160.48,160.5,5504.0,149.1442,149.1627,149.0234,149.042,5504.0
2021-10-15 13:00:00,160.52,160.56,160.39,160.54,4297.0,149.0606,149.0977,148.9399,149.0792,4297.0
2021-10-15 13:05:00,160.53,160.55,160.47,160.47,3641.0,149.0699,149.0884,149.0142,149.0142,3641.0
2021-10-15 13:10:00,160.52,160.56,160.4,160.41,3171.0,149.0606,149.0977,148.9492,148.9584,3171.0
2021-10-15 13:15:00,160.4,160.51,160.26,160.26,4857.0,148.9492,149.0513,148.8191,148.8191,4857.0
2021-10-15 13:20:00,160.24,160.26,160.11,160.21,3732.0,148.8006,148.8191,148.6799,148.7727,3732.0
2021-10-15 13:25:00,160.22,160.26,160.11,160.24,9937.0,148.782,148.8191,148.6799,148.8006,9937.0
2021-10-15 13:30:00,160.22,160.22,160.05,160.17,3976.0,148.782,148.782,148.6241,148.7356,3976.0
2021-10-15 13:35:00,160.17,160.24,160.12,160.21,2776.0,148.7356,148.8006,148.6891,148.7727,2776.0
2021-10-15 13:40:00,160.2,160.26,160.14,160.24,8586.0,148.7634,148.8191,148.7077,148.8006,8586.0
2021-10-15 13:45:00,160.21,160.46,160.21,160.46,4855.0,148.7727,149.0049,148.7727,149.0049,4855.0
2021-10-15 13:50:00,160.5,160.65,160.5,160.63,2862.0,149.042,149.1813,149.042,149.1627,2862.0
2021-10-15 13:55:00,160.63,160.7,160.59,160.69,4596.0,149.1627,149.2277,149.1256,149.2184,4596.0
2021-10-15 14:00:00,160.76,160.8,160.7,160.78,3451.0,149.2835,149.3206,149.2277,149.302,3451.0
2021-10-15 14:05:00,160.76,160.77,160.68,160.73,4590.0,149.2835,149.2927,149.2092,149.2556,4590.0
2021-10-15 14:10:00,160.71,160.9,160.71,160.9,5083.0,149.237,149.4135,149.237,149.4135,5083.0
2021-10-15 14:15:00,160.92,160.93,160.76,160.81,4860.0,149.432,149.4413,149.2835,149.3299,4860.0
2021-10-15 14:20:00,160.79,160.92,160.73,160.89,5968.0,149.3113,149.432,149.2556,149.4042,5968.0
2021-10-15 14:25:00,160.85,160.92,160.83,160.87,5912.0,149.367,149.432,149.3485,149.3856,5912.0
2021-10-15 14:30:00,160.88,160.88,160.75,160.88,11028.0,149.3949,149.3949,149.2742,149.3949,11028.0
2021-10-15 14:35:00,160.91,160.93,160.8,160.84,11821.0,149.4227,149.4413,149.3206,149.3577,11821.0
2021-10-15 14:40:00,160.8,160.88,160.75,160.83,6288.0,149.3206,149.3949,149.2742,149.3485,6288.0
2021-10-15 14:45:00,160.8,160.8,160.59,160.64,9242.0,149.3206,149.3206,149.1256,149.172,9242.0
2021-10-15 14:50:00,160.65,160.8,160.58,160.77,7807.0,149.1813,149.3206,149.1163,149.2927,7807.0
2021-10-15 14:55:00,160.72,160.87,160.72,160.82,8532.0,149.2463,149.3856,149.2463,149.3392,8532.0
2021-10-15 15:00:00,160.8,160.9,160.79,160.87,12218.0,149.3206,149.4135,149.3113,149.3856,12218.0
2021-10-15 15:05:00,160.89,160.91,160.85,160.85,7907.0,149.4042,149.4227,149.367,149.367,7907.0
2021-10-15 15:10:00,160.85,160.92,160.81,160.92,6093.0,149.367,149.432,149.3299,149.432,6093.0
2021-10-15 15:15:00,160.91,161.01,160.79,160.8,5605.0,149.4227,149.5156,149.3113,149.3206,5605.0
2021-10-15 15:20:00,160.79,160.81,160.51,160.56,12428.0,149.3113,149.3299,149.0513,149.0977,12428.0
2021-10-15 15:25:00,160.58,160.69,160.56,160.66,10554.0,149.1163,149.2184,149.0977,149.1906,10554.0
2021-10-15 15:30:00,160.65,160.65,160.4,160.44,8534.0,149.1813,149.1813,148.9492,148.9863,8534.0
2021-10-15 15:35:00,160.43,160.58,160.42,160.56,11670.0,148.977,149.1163,148.9677,149.0977,11670.0
2021-10-15 15:40:00,160.57,160.7,160.45,160.51,19142.0,149.107,149.2277,148.9956,149.0513,19142.0
2021-10-15 15:45:00,160.5,160.58,160.34,160.34,17659.0,149.042,149.1163,148.8934,148.8934,17659.0
2021-10-15 15:50:00,160.36,160.45,160.23,160.45,36148.0,148.912,148.9956,148.7913,148.9956,36148.0
2021-10-15 15:55:00,160.43,160.62,160.21,160.32,76448.0,148.977,149.1534,148.7727,148.8749,76448.0
2021-10-18 09:30:00,159.45,159.45,158.74,158.91,21546.0,148.067,148.067,147.4077,147.5655,21546.0
2021-10-18 09:35:00,158.94,158.96,158.19,158.51,8585.0,147.5934,147.612,146.8969,147.1941,8585.0
2021-10-18 09:40:00,158.52,158.84,158.4,158.49,8464.0,147.2034,147.5005,147.0919,147.1755,8464.0
2021-10-18 09:45:00,158.59,158.75,158.29,158.75,5004.0,147.2684,147.4169,146.9898,147.4169,5004.0
2021-10-18 09:50:00,158.82,159.14,158.82,159.14,4272.0,147.4819,147.7791,147.4819,147.7791,4272.0
2021-10-18 09:55:00,159.14,159.69,159.13,159.69,4360.0,147.7791,148.2898,147.7698,148.2898,4360.0
2021-10-18 10:00:00,159.67,159.87,159.64,159.65,6724.0,148.2713,148.457,148.2434,148.2527,6724.0
2021-10-18 10:05:00,159.66,159.83,159.47,159.69,3434.0,148.262,148.4198,148.0855,148.2898,3434.0
2021-10-18 10:10:00,159.66,159.7,158.95,159.12,12944.0,148.262,148.2991,147.6027,147.7605,12944.0
2021-10-18 10:15:00,159.02,159.02,158.34,158.67,6515.0,147.6677,147.6677,147.0362,147.3427,6515.0
2021-10-18 10:20:00,158.58,159.04,158.57,159.0,11284.0,147.2591,147.6862,147.2498,147.6491,11284.0
2021-10-18 10:25:00,159.03,159.34,158.95,159.34,11192.0,147.677,147.9648,147.6027,147.9648,11192.0
2021-10-18 10:30:00,159.33,159.4,159.05,159.39,7015.0,147.9555,148.0205,147.6955,148.0113,7015.0
2021-10-18 10:35:00,159.42,159.42,159.11,159.16,15286.0,148.0391,148.0391,147.7512,147.7977,15286.0
2021-10-18 10:40:00,159.14,159.34,159.06,159.22,7620.0,147.7791,147.9648,147.7048,147.8534,7620.0
2021-10-18 10:45:00,159.17,159.28,159.07,159.22,4590.0,147.807,147.9091,147.7141,147.8534,4590.0
2021-10-18 10:50:00,159.17,159.17,158.99,159.1,4164.0,147.807,147.807,147.6398,147.742,4164.0
2021-10-18 10:55:00,159.06,159.35,159.03,159.35,23723.0,147.7048,147.9741,147.677,147.9741,23723.0
2021-10-18 11:00:00,159.34,159.48,159.07,159.07,18617.0,147.9648,148.0948,147.7141,147.7141,18617.0
2021-10-18 11:05:00,159.07,159.16,158.95,159.16,3987.0,147.7141,147.7977,147.6027,147.7977,3987.0
2021-10-18 11:10:00,159.0,159.11,158.92,159.08,22673.0,147.6491,147.7512,147.5748,147.7234,22673.0
2021-10-18 11:15:00,159.04,159.2,159.04,159.12,4400.0,147.6862,147.8348,147.6862,147.7605,4400.0
2021-10-18 11:20:00,159.08,159.41,159.08,159.28,6988.0,147.7234,148.0298,147.7234,147.9091,6988.0
2021-10-18 11:25:00,159.28,159.3,159.12,159.13,5307.0,147.9091,147.9277,147.7605,147.7698,5307.0
2021-10-18 11:30:00,159.14,159.19,158.97,158.97,4200.0,147.7791,147.8255,147.6212,147.6212,4200.0
2021-10-18 11:35:00,159.02,159.02,158.8,158.92,3456.0,147.6677,147.6677,147.4634,147.5748,3456.0
2021-10-18 11:40:00,158.97,158.98,158.72,158.72,4304.0,147.6212,147.6305,147.3891,147.3891,4304.0
2021-10-18 11:45:00,158.75,159.0,158.75,158.87,3927.0,147.4169,147.6491,147.4169,147.5284,3927.0
2021-10-18 11:50:00,158.85,159.06,158.85,159.06,3710.0,147.5098,147.7048,147.5098,147.7048,3710.0
2021-10-18 11:55:00,159.1,159.17,159.03,159.05,2409.0,147.742,147.807,147.677,147.6955,2409.0
2021-10-18 12:00:00,159.09,159.32,159.06,159.31,2329.0,147.7327,147.9463,147.7048,147.937,2329.0
2021-10-18 12:05:00,159.31,159.85,159.31,159.8,21681.0,147.937,148.4384,147.937,148.392,21681.0
2021-10-18 12:10:00,159.76,159.83,159.71,159.73,17351.0,148.3548,148.4198,148.3084,148.327,17351.0
2021-10-18 12:15:00,159.72,159.75,159.28,159.28,6243.0,148.3177,148.3456,147.9091,147.9091,6243.0
2021-10-18 12:20:00,159.22,159.38,159.21,159.32,4371.0,147.8534,148.002,147.8441,147.9463,4371.0
2021-10-18 12:25:00,159.28,159.28,158.89,158.89,3303.0,147.9091,147.9091,147.547,147.547,3303.0
2021-10-18 12:30:00,158.86,159.2,158.82,159.04,9517.0,147.5191,147.8348,147.4819,147.6862,9517.0
2021-10-18 12:35:00,158.98,159.06,158.92,158.94,2975.0,147.6305,147.7048,147.5748,147.5934,2975.0
2021-10-18 12:40:00,158.91,158.91,158.78,158.8,4211.0,147.5655,147.5655,147.4448,147.4634,4211.0
2021-10-18 12:45:00,158.76,158.8,158.7,158.75,4622.0,147.4262,147.4634,147.3705,147.4169,4622.0
2021-10-18 12:50:00,158.76,158.83,158.71,158.71,5915.0,147.4262,147.4912,147.3798,147.3798,5915.0
2021-10-18 12:55:00,158.69,158.84,158.66,158.78,8157.0,147.3612,147.5005,147.3334,147.4448,8157.0
2021-10-18 13:00:00,158.75,158.84,158.66,158.71,6149.0,147.4169,147.5005,147.3334,147.3798,6149.0
2021-10-18 13:05:00,158.65,158.73,158.61,158.73,10515.0,147.3241,147.3984,147.2869,147.3984,10515.0
2021-10-18 13:10:00,158.8,159.13,158.79,158.79,49268.0,147.4634,147.7698,147.4541,147.4541,49268.0
2021-10-18 13:15:00,158.77,158.79,158.44,158.46,23265.0,147.4355,147.4541,147.1291,147.1476,23265.0
2021-10-18 13:20:00,158.45,158.45,157.79,157.89,29890.0,147.1384,147.1384,146.5255,146.6183,29890.0
2021-10-18 13:25:00,157.87,158.19,157.83,158.19,13916.0,146.5998,146.8969,146.5626,146.8969,13916.0
2021-10-18 13:30:00,158.13,158.23,158.04,158.06,5610.0,146.8412,146.9341,146.7576,146.7762,5610.0
2021-10-18 13:35:00,158.04,158.18,157.99,158.18,7891.0,146.7576,146.8876,146.7112,146.8876,7891.0
2021-10-18 13:40:00,158.2,158.23,158.04,158.04,8021.0,146.9062,146.9341,146.7576,146.7576,8021.0
2021-10-18 13:45:00,158.05,158.12,158.0,158.0,13627.0,146.7669,146.8319,146.7205,146.7205,13627.0
2021-10-18 13:50:00,157.97,158.11,157.84,157.91,7334.0,146.6926,146.8226,146.5719,146.6369,7334.0
2021-10-18 13:55:00,157.88,157.89,157.66,157.66,7999.0,146.6091,146.6183,146.4048,146.4048,7999.0
2021-10-18 14:00:00,157.66,157.77,157.52,157.77,12159.0,146.4048,146.5069,146.2748,146.5069,12159.0
2021-10-18 14:05:00,157.75,157.95,157.72,157.72,55738.0,146.4883,146.6741,146.4605,146.4605,55738.0
2021-10-18 14:10:00,157.73,157.87,157.39,157.65,64684.0,146.4698,146.5998,146.154,146.3955,64684.0
2021-10-18 14:15:00,157.6,157.84,157.57,157.77,62760.0,146.349,146.5719,146.3212,146.5069,62760.0
2021-10-18 14:20:00,157.74,157.74,157.55,157.55,6766.0,146.479,146.479,146.3026,146.3026,6766.0
2021-10-18 14:25:00,157.52,157.72,157.47,157.61,9124.0,146.2748,146.4605,146.2283,146.3583,9124.0
2021-10-18 14:30:00,157.6,157.95,157.53,157.95,8666.0,146.349,146.6741,146.284,146.6741,8666.0
2021-10-18 14:35:00,157.96,158.07,157.92,158.06,5429.0,146.6833,146.7855,146.6462,146.7762,5429.0
2021-10-18 14:40:00,158.07,158.11,157.77,157.81,5764.0,146.7855,146.8226,146.5069,146.5441,5764.0
2021-10-18 14:45:00,157.81,157.85,157.73,157.81,11729.0,146.5441,146.5812,146.4698,146.5441,11729.0
2021-10-18 14:50:00,157.79,157.84,157.69,157.73,5097.0,146.5255,146.5719,146.4326,146.4698,5097.0
2021-10-18 14:55:00,157.72,157.8,157.6,157.61,8913.0,146.4605,146.5348,146.349,146.3583,8913.0
2021-10-18 15:00:00,157.62,157.74,157.53,157.73,47748.0,146.3676,146.479,146.284,146.4698,47748.0
2021-10-18 15:05:00,157.72,157.79,157.71,157.73,8133.0,146.4605,146.5255,146.4512,146.4698,8133.0
2021-10-18 15:10:00,157.74,157.94,157.62,157.63,20640.0,146.479,146.6648,146.3676,146.3769,20640.0
2021-10-18 15:15:00,157.62,157.72,157.53,157.69,11534.0,146.3676,146.4605,146.284,146.4326,11534.0
2021-10-18 15:20:00,157.7,157.77,157.62,157.72,9899.0,146.4419,146.5069,146.3676,146.4605,9899.0
2021-10-18 15:25:00,157.71,157.71,157.5,157.58,12304.0,146.4512,146.4512,146.2562,146.3305,12304.0
2021-10-18 15:30:00,157.59,157.84,157.56,157.56,16219.0,146.3398,146.5719,146.3119,146.3119,16219.0
2021-10-18 15:35:00,157.56,157.67,157.48,157.48,27462.0,146.3119,146.414,146.2376,146.2376,27462.0
2021-10-18 15:40:00,157.52,157.71,157.5,157.69,17640.0,146.2748,146.4512,146.2562,146.4326,17640.0
2021-10-18 15:45:00,157.69,157.77,157.59,157.63,28682.0,146.4326,146.5069,146.3398,146.3769,28682.0
2021-10-18 15:50:00,157.64,157.71,157.46,157.5,69715.0,146.3862,146.4512,146.219,146.2562,69715.0
2021-10-18 15:55:00,157.5,157.52,157.33,157.4,149451.0,146.2562,146.2748,146.0983,146.1633,149451.0
2021-10-19 09:30:00,158.28,158.63,158.0,158.63,10738.0,146.9805,147.3055,146.7205,147.3055,10738.0
2021-10-19 09:35:00,158.62,158.62,157.49,157.62,4341.0,147.2962,147.2962,146.2469,146.3676,4341.0
2021-10-19 09:40:00,157.7,157.93,157.66,157.71,3089.0,146.4419,146.6555,146.4048,146.4512,3089.0
2021-10-19 09:45:00,157.5,157.62,157.22,157.35,4740.0,146.2562,146.3676,145.9962,146.1169,4740.0
2021-10-19 09:50:00,157.41,157.85,157.3,157.3,4417.0,146.1726,146.5812,146.0705,146.0705,4417.0
2021-10-19 09:55:00,157.32,157.88,157.21,157.86,3590.0,146.089,146.6091,145.9869,146.5905,3590.0
2021-10-19 10:00:00,157.9,158.02,157.79,157.96,9119.0,146.6276,146.7391,146.5255,146.6833,9119.0
2021-10-19 10:05:00,157.96,157.96,157.66,157.77,15603.0,146.6833,146.6833,146.4048,146.5069,15603.0
2021-10-19 10:10:00,157.61,158.0,157.61,157.93,4340.0,146.3583,146.7205,146.3583,146.6555,4340.0
2021-10-19 10:15:00,157.93,158.21,157.84,158.14,6252.0,146.6555,146.9155,146.5719,146.8505,6252.0
2021-10-19 10:20:00,158.11,158.11,157.76,157.76,3821.0,146.8226,146.8226,146.4976,146.4976,3821.0
2021-10-19 10:25:00,157.75,157.89,157.63,157.89,4302.0,146.4883,146.6183,146.3769,146.6183,4302.0
2021-10-19 10:30:00,157.75,157.93,157.75,157.86,4781.0,146.4883,146.6555,146.4883,146.5905,4781.0
2021-10-19 10:35:00,157.9,158.02,157.71,157.75,4597.0,146.6276,146.7391,146.4512,146.4883,4597.0
2021-10-19 10:40:00,157.76,157.96,157.74,157.78,6431.0,146.4976,146.6833,146.479,146.5162,6431.0
2021-10-19 10:45:00,157.83,157.84,157.62,157.63,11001.0,146.5626,146.5719,146.3676,146.3769,11001.0
2021-10-19 10:50:00,157.64,158.2,157.63,158.2,21826.0,146.3862,146.9062,146.3769,146.9062,21826.0
2021-10-19 10:55:00,158.23,158.32,158.01,158.01,10056.0,146.9341,147.0176,146.7298,146.7298,10056.0
2021-10-19 11:00:00,158.04,158.1,157.92,158.08,81510.0,146.7576,146.8133,146.6462,146.7948,81510.0
2021-10-19 11:05:00,158.1,158.25,158.09,158.2,11369.0,146.8133,146.9526,146.8041,146.9062,11369.0
2021-10-19 11:10:00,158.2,158.22,158.13,158.16,4282.0,146.9062,146.9248,146.8412,146.8691,4282.0
2021-10-19 11:15:00,158.12,158.43,158.12,158.41,3950.0,146.8319,147.1198,146.8319,147.1012,3950.0
2021-10-19 11:20:00,158.45,158.46,158.31,158.31,4341.0,147.1384,147.1476,147.0084,147.0084,4341.0
2021-10-19 11:25:00,158.29,158.37,158.14,158.36,16825.0,146.9898,147.0641,146.8505,147.0548,16825.0
2021-10-19 11:30:00,158.34,158.35,158.13,158.14,2930.0,147.0362,147.0455,146.8412,146.8505,2930.0
2021-10-19 11:35:00,158.09,158.16,157.97,158.05,12774.0,146.8041,146.8691,146.6926,146.7669,12774.0
2021-10-19 11:40:00,158.08,158.26,158.07,158.21,1400.0,146.7948,146.9619,146.7855,146.9155,1400.0
2021-10-19 11:45:00,158.23,158.34,158.22,158.34,5391.0,146.9341,147.0362,146.9248,147.0362,5391.0
2021-10-19 11:50:00,158.37,158.45,158.28,158.28,5356.0,147.0641,147.1384,146.9805,146.9805,5356.0
2021-10-19 11:55:00,158.34,158.44,158.34,158.41,7392.0,147.0362,147.1291,147.0362,147.1012,7392.0
2021-10-19 12:00:00,158.42,158.64,158.39,158.62,7457.0,147.1105,147.3148,147.0826,147.2962,7457.0
2021-10-19 12:05:00,158.62,158.62,158.38,158.39,4312.0,147.2962,147.2962,147.0734,147.0826,4312.0
2021-10-19 12:10:00,158.41,158.43,158.36,158.36,6816.0,147.1012,147.1198,147.0548,147.0548,6816.0
2021-10-19 12:15:00,158.37,158.37,158.26,158.31,2729.0,147.0641,147.0641,146.9619,147.0084,2729.0
2021-10-19 12:20:00,158.34,158.34,158.25,158.28,4334.0,147.0362,147.0362,146.9526,146.9805,4334.0
2021-10-19 12:25:00,158.26,158.26,158.07,158.07,6722.0,146.9619,146.9619,146.7855,146.7855,6722.0
2021-10-19 12:30:00,158.11,158.19,158.08,158.1,4668.0,146.8226,146.8969,146.7948,146.8133,4668.0
2021-10-19 12:35:00,158.12,158.18,158.09,158.18,3445.0,146.8319,146.8876,146.8041,146.8876,3445.0
2021-10-19 12:40:00,158.17,158.19,158.11,158.16,4371.0,146.8784,146.8969,146.8226,146.8691,4371.0
2021-10-19 12:45:00,158.15,158.17,158.07,158.07,4008.0,146.8598,146.8784,146.7855,146.7855,4008.0
2021-10-19 12:50:00,158.05,158.09,158.02,158.06,5868.0,146.7669,146.8041,146.7391,146.7762,5868.0
2021-10-19 12:55:00,158.07,158.21,158.02,158.21,7263.0,146.7855,146.9155,146.7391,146.9155,7263.0
2021-10-19 13:00:00,158.28,158.28,158.03,158.03,3168.0,146.9805,146.9805,146.7483,146.7483,3168.0
2021-10-19 13:05:00,158.04,158.04,157.95,158.0,4916.0,146.7576,146.7576,146.6741,146.7205,4916.0
2021-10-19 13:10:00,158.0,158.02,157.93,158.0,5142.0,146.7205,146.7391,146.6555,146.7205,5142.0
2021-10-19 13:15:00,157.98,157.98,157.89,157.92,3117.0,146.7019,146.7019,146.6183,146.6462,3117.0
2021-10-19 13:20:00,157.9,157.9,157.8,157.81,3048.0,146.6276,146.6276,146.5348,146.5441,3048.0
2021-10-19 13:25:00,157.81,157.83,157.71,157.71,3697.0,146.5441,146.5626,146.4512,146.4512,3697.0
2021-10-19 13:30:00,157.72,157.72,157.64,157.65,6261.0,146.4605,146.4605,146.3862,146.3955,6261.0
2021-10-19 13:35:00,157.67,157.95,157.67,157.88,4673.0,146.414,146.6741,146.414,146.6091,4673.0
2021-10-19 13:40:00,157.9,157.9,157.78,157.81,2506.0,146.6276,146.6276,146.5162,146.5441,2506.0
2021-10-19 13:45:00,157.79,157.79,157.69,157.69,7430.0,146.5255,146.5255,146.4326,146.4326,7430.0
2021-10-19 13:50:00,157.7,157.86,157.65,157.69,11215.0,146.4419,146.5905,146.3955,146.4326,11215.0
2021-10-19 13:55:00,157.66,157.82,157.61,157.79,15223.0,146.4048,146.5533,146.3583,146.5255,15223.0
2021-10-19 14:00:00,157.8,157.84,157.79,157.83,2679.0,146.5348,146.5719,146.5255,146.5626,2679.0
2021-10-19 14:05:00,157.81,158.1,157.8,158.03,8902.0,146.5441,146.8133,146.5348,146.7483,8902.0
2021-10-19 14:10:00,158.01,158.05,157.94,157.96,4613.0,146.7298,146.7669,146.6648,146.6833,4613.0
2021-10-19 14:15:00,157.94,157.99,157.88,157.99,4450.0,146.6648,146.7112,146.6091,146.7112,4450.0
2021-10-19 14:20:00,157.97,157.98,157.87,157.97,7897.0,146.6926,146.7019,146.5998,146.6926,7897.0
2021-10-19 14:25:00,157.95,157.99,157.88,157.98,4220.0,146.6741,146.7112,146.6091,146.7019,4220.0
2021-10-19 14:30:00,157.97,158.07,157.97,158.05,9531.0,146.6926,146.7855,146.6926,146.7669,9531.0
2021-10-19 14:35:00,158.06,158.24,158.05,158.24,16252.0,146.7762,146.9434,146.7669,146.9434,16252.0
2021-10-19 14:40:00,158.22,158.26,157.95,157.96,9397.0,146.9248,146.9619,146.6741,146.6833,9397.0
2021-10-19 14:45:00,157.94,158.12,157.87,158.12,31188.0,146.6648,146.8319,146.5998,146.8319,31188.0
2021-10-19 14:50:00,158.13,158.22,158.07,158.21,23100.0,146.8412,146.9248,146.7855,146.9155,23100.0
2021-10-19 14:55:00,158.15,158.3,158.15,158.26,4560.0,146.8598,146.9991,146.8598,146.9619,4560.0
2021-10-19 15:00:00,158.27,158.5,158.24,158.45,8138.0,146.9712,147.1848,146.9434,147.1384,8138.0
2021-10-19 15:05:00,158.45,158.78,158.45,158.77,6727.0,147.1384,147.4448,147.1384,147.4355,6727.0
2021-10-19 15:10:00,158.73,158.76,158.7,158.72,6503.0,147.3984,147.4262,147.3705,147.3891,6503.0
2021-10-19 15:15:00,158.71,158.79,158.65,158.72,6861.0,147.3798,147.4541,147.3241,147.3891,6861.0
2021-10-19 15:20:00,158.71,158.74,158.59,158.59,5770.0,147.3798,147.4077,147.2684,147.2684,5770.0
2021-10-19 15:25:00,158.6,158.63,158.57,158.6,4901.0,147.2777,147.3055,147.2498,147.2777,4901.0
2021-10-19 15:30:00,158.57,158.57,158.42,158.54,9244.0,147.2498,147.2498,147.1105,147.2219,9244.0
2021-10-19 15:35:00,158.54,158.6,158.44,158.49,6457.0,147.2219,147.2777,147.1291,147.1755,6457.0
2021-10-19 15:40:00,158.51,158.62,158.47,158.62,13792.0,147.1941,147.2962,147.1569,147.2962,13792.0
2021-10-19 15:45:00,158.61,158.94,158.61,158.87,21118.0,147.2869,147.5934,147.2869,147.5284,21118.0
2021-10-19 15:50:00,158.89,159.09,158.84,159.09,40595.0,147.547,147.7327,147.5005,147.7327,40595.0
2021-10-19 15:55:00,159.1,159.11,158.89,158.98,91424.0,147.742,147.7512,147.547,147.6305,91424.0
2021-10-20 09:30:00,160.56,160.85,158.48,158.48,48904.0,149.0977,149.367,147.1662,147.1662,48904.0
2021-10-20 09:35:00,158.49,158.85,157.84,157.84,15585.0,147.1755,147.5098,146.5719,146.5719,15585.0
2021-10-20 09:40:00,157.8,158.0,157.62,157.65,15898.0,146.5348,146.7205,146.3676,146.3955,15898.0
2021-10-20 09:45:00,157.77,157.87,156.57,157.66,24307.0,146.5069,146.5998,145.3926,146.4048,24307.0
2021-10-20 09:50:00,157.71,158.23,157.71,157.84,29712.0,146.4512,146.9341,146.4512,146.5719,29712.0
2021-10-20 09:55:00,157.83,158.09,157.74,157.98,14695.0,146.5626,146.8041,146.479,146.7019,14695.0
2021-10-20 10:00:00,158.05,158.31,157.87,158.25,20361.0,146.7669,147.0084,146.5998,146.9526,20361.0
2021-10-20 10:05:00,158.2,158.4,157.85,158.09,15251.0,146.9062,147.0919,146.5812,146.8041,15251.0
2021-10-20 10:10:00,158.09,158.43,158.09,158.43,6614.0,146.8041,147.1198,146.8041,147.1198,6614.0
2021-10-20 10:15:00,158.4,158.4,157.5,158.1,11613.0,147.0919,147.0919,146.2562,146.8133,11613.0
2021-10-20 10:20:00,157.89,158.29,157.73,158.07,26492.0,146.6183,146.9898,146.4698,146.7855,26492.0
2021-10-20 10:25:00,158.11,158.98,158.1,158.86,30314.0,146.8226,147.6305,146.8133,147.5191,30314.0
2021-10-20 10:30:00,158.93,159.25,158.77,158.88,18472.0,147.5841,147.8813,147.4355,147.5377,18472.0
2021-10-20 10:35:00,158.92,158.98,158.76,158.76,7504.0,147.5748,147.6305,147.4262,147.4262,7504.0
2021-10-20 10:40:00,158.81,159.22,158.78,159.13,63665.0,147.4727,147.8534,147.4448,147.7698,63665.0
2021-10-20 10:45:00,159.19,159.4,159.19,159.3,13471.0,147.8255,148.0205,147.8255,147.9277,13471.0
2021-10-20 10:50:00,159.25,159.27,159.02,159.14,7245.0,147.8813,147.8998,147.6677,147.7791,7245.0
2021-10-20 10:55:00,159.13,159.24,158.96,159.16,9698.0,147.7698,147.872,147.612,147.7977,9698.0
2021-10-20 11:00:00,159.22,159.51,159.21,159.27,14268.0,147.8534,148.1227,147.8441,147.8998,14268.0
2021-10-20 11:05:00,159.28,159.45,159.28,159.43,3675.0,147.9091,148.067,147.9091,148.0484,3675.0
2021-10-20 11:10:00,159.4,159.55,159.29,159.53,6559.0,148.0205,148.1598,147.9184,148.1413,6559.0
2021-10-20 11:15:00,159.5,159.51,159.36,159.42,5601.0,148.1134,148.1227,147.9834,148.0391,5601.0
2021-10-20 11:20:00,159.46,159.56,159.4,159.47,6683.0,148.0763,148.1691,148.0205,148.0855,6683.0
2021-10-20 11:25:00,159.54,159.63,159.45,159.47,3854.0,148.1505,148.2341,148.067,148.0855,3854.0
2021-10-20 11:30:00,159.51,159.65,159.51,159.62,4636.0,148.1227,148.2527,148.1227,148.2248,4636.0
2021-10-20 11:35:00,159.6,159.64,159.49,159.59,4464.0,148.2063,148.2434,148.1041,148.197,4464.0
2021-10-20 11:40:00,159.62,159.62,159.28,159.4,6607.0,148.2248,148.2248,147.9091,148.0205,6607.0
2021-10-20 11:45:00,159.38,159.44,159.29,159.33,2841.0,148.002,148.0577,147.9184,147.9555,2841.0
2021-10-20 11:50:00,159.3,159.6,159.27,159.58,6660.0,147.9277,148.2063,147.8998,148.1877,6660.0
2021-10-20 11:55:00,159.59,159.65,159.37,159.41,3583.0,148.197,148.2527,147.9927,148.0298,3583.0
2021-10-20 12:00:00,159.44,159.59,159.43,159.54,5909.0,148.0577,148.197,148.0484,148.1505,5909.0
2021-10-20 12:05:00,159.57,159.71,159.55,159.66,3816.0,148.1784,148.3084,148.1598,148.262,3816.0
2021-10-20 12:10:00,159.69,159.82,159.66,159.72,10668.0,148.2898,148.4106,148.262,148.3177,10668.0
2021-10-20 12:15:00,159.65,159.66,159.46,159.54,3031.0,148.2527,148.262,148.0763,148.1505,3031.0
2021-10-20 12:20:00,159.55,159.55,159.29,159.45,8288.0,148.1598,148.1598,147.9184,148.067,8288.0
2021-10-20 12:25:00,159.42,159.73,159.38,159.68,11725.0,148.0391,148.327,148.002,148.2806,11725.0
2021-10-20 12:30:00,159.71,159.83,159.67,159.79,6980.0,148.3084,148.4198,148.2713,148.3827,6980.0
2021-10-20 12:35:00,159.78,160.03,159.78,160.03,6062.0,148.3734,148.6056,148.3734,148.6056,6062.0
2021-10-20 12:40:00,160.0,160.13,160.0,160.13,8374.0,148.5777,148.6984,148.5777,148.6984,8374.0
2021-10-20 12:45:00,160.09,160.3,160.05,160.12,10949.0,148.6613,148.8563,148.6241,148.6891,10949.0
2021-10-20 12:50:00,160.12,160.39,160.09,160.3,12274.0,148.6891,148.9399,148.6613,148.8563,12274.0
2021-10-20 12:55:00,160.3,160.32,160.14,160.14,4063.0,148.8563,148.8749,148.7077,148.7077,4063.0
2021-10-20 13:00:00,160.18,160.31,160.16,160.2,6583.0,148.7449,148.8656,148.7263,148.7634,6583.0
2021-10-20 13:05:00,160.2,160.48,160.19,160.4,8817.0,148.7634,149.0234,148.7541,148.9492,8817.0
2021-10-20 13:10:00,160.4,160.5,160.4,160.48,8761.0,148.9492,149.042,148.9492,149.0234,8761.0
2021-10-20 13:15:00,160.48,160.53,160.35,160.42,15141.0,149.0234,149.0699,148.9027,148.9677,15141.0
2021-10-20 13:20:00,160.43,160.56,160.33,160.56,9618.0,148.977,149.0977,148.8842,149.0977,9618.0
2021-10-20 13:25:00,160.55,160.68,160.52,160.59,4982.0,149.0884,149.2092,149.0606,149.1256,4982.0
2021-10-20 13:30:00,160.55,160.79,160.53,160.56,9256.0,149.0884,149.3113,149.0699,149.0977,9256.0
2021-10-20 13:35:00,160.56,160.78,160.56,160.63,3742.0,149.0977,149.302,149.0977,149.1627,3742.0
2021-10-20 13:40:00,160.58,160.64,160.47,160.63,5517.0,149.1163,149.172,149.0142,149.1627,5517.0
2021-10-20 13:45:00,160.67,160.71,160.54,160.58,3715.0,149.1999,149.237,149.0792,149.1163,3715.0
2021-10-20 13:50:00,160.56,160.56,160.48,160.54,4299.0,149.0977,149.0977,149.0234,149.0792,4299.0
2021-10-20 13:55:00,160.48,160.55,160.46,160.52,5891.0,149.0234,149.0884,149.0049,149.0606,5891.0
2021-10-20 14:00:00,160.52,160.7,160.5,160.59,10345.0,149.0606,149.2277,149.042,149.1256,10345.0
2021-10-20 14:05:00,160.58,160.78,160.58,160.78,4797.0,149.1163,149.302,149.1163,149.302,4797.0
2021-10-20 14:10:00,160.78,160.84,160.6,160.84,10239.0,149.302,149.3577,149.1349,149.3577,10239.0
2021-10-20 14:15:00,160.85,161.01,160.67,160.68,12443.0,149.367,149.5156,149.1999,149.2092,12443.0
2021-10-20 14:20:00,160.68,160.75,160.44,160.47,6975.0,149.2092,149.2742,148.9863,149.0142,6975.0
2021-10-20 14:25:00,160.46,160.54,160.46,160.49,4325.0,149.0049,149.0792,149.0049,149.0327,4325.0
2021-10-20 14:30:00,160.52,160.59,160.43,160.48,5224.0,149.0606,149.1256,148.977,149.0234,5224.0
2021-10-20 14:35:00,160.48,160.58,160.43,160.57,4163.0,149.0234,149.1163,148.977,149.107,4163.0
2021-10-20 14:40:00,160.56,160.6,160.44,160.47,10412.0,149.0977,149.1349,148.9863,149.0142,10412.0
2021-10-20 14:45:00,160.46,160.57,160.42,160.57,6065.0,149.0049,149.107,148.9677,149.107,6065.0
2021-10-20 14:50:00,160.58,160.58,160.45,160.46,4518.0,149.1163,149.1163,148.9956,149.0049,4518.0
2021-10-20 14:55:00,160.46,160.56,160.3,160.53,10384.0,149.0049,149.0977,148.8563,149.0699,10384.0
2021-10-20 15:00:00,160.59,160.73,160.57,160.61,15731.0,149.1256,149.2556,149.107,149.1442,15731.0
2021-10-20 15:05:00,160.65,160.68,160.54,160.56,4681.0,149.1813,149.2092,149.0792,149.0977,4681.0
2021-10-20 15:10:00,160.55,160.66,160.54,160.62,14293.0,149.0884,149.1906,149.0792,149.1534,14293.0
2021-10-20 15:15:00,160.6,160.61,160.41,160.48,7676.0,149.1349,149.1442,148.9584,149.0234,7676.0
2021-10-20 15:20:00,160.46,160.65,160.45,160.61,16103.0,149.0049,149.1813,148.9956,149.1442,16103.0
2021-10-20 15:25:00,160.61,160.7,160.52,160.58,11812.0,149.1442,149.2277,149.0606,149.1163,11812.0
2021-10-20 15:30:00,160.57,160.81,160.54,160.77,26793.0,149.107,149.3299,149.0792,149.2927,26793.0
2021-10-20 15:35:00,160.75,160.9,160.72,160.79,20246.0,149.2742,149.4135,149.2463,149.3113,20246.0
2021-10-20 15:40:00,160.8,161.01,160.8,160.89,21163.0,149.3206,149.5156,149.3206,149.4042,21163.0
2021-10-20 15:45:00,160.9,161.07,160.9,161.01,30155.0,149.4135,149.5713,149.4135,149.5156,30155.0
2021-10-20 15:50:00,161.0,161.19,160.73,160.79,76534.0,149.5063,149.6828,149.2556,149.3113,76534.0
2021-10-20 15:55:00,160.84,160.95,160.43,160.55,145942.0,149.3577,149.4599,148.977,149.0884,145942.0
2021-10-21 09:30:00,156.91,161.09,156.91,160.01,39363.0,145.7083,149.5899,145.7083,148.587,39363.0
2021-10-21 09:35:00,160.12,160.12,159.03,159.74,14931.0,148.6891,148.6891,147.677,148.3363,14931.0
2021-10-21 09:40:00,159.49,160.01,159.2,160.0,13546.0,148.1041,148.587,147.8348,148.5777,13546.0
2021-10-21 09:45:00,160.13,161.16,160.0,160.89,16128.0,148.6984,149.6549,148.5777,149.4042,16128.0
2021-10-21 09:50:00,160.74,161.97,160.58,161.76,35655.0,149.2649,150.4071,149.1163,150.2121,35655.0
2021-10-21 09:55:00,161.42,161.79,160.69,161.08,45817.0,149.8963,150.2399,149.2184,149.5806,45817.0
2021-10-21 10:00:00,161.09,162.0,161.0,162.0,33688.0,149.5899,150.4349,149.5063,150.4349,33688.0
2021-10-21 10:05:00,162.13,162.77,162.13,162.54,29907.0,150.5556,151.15,150.5556,150.9364,29907.0
2021-10-21 10:10:00,162.62,162.62,161.7,161.71,21444.0,151.0107,151.0107,150.1563,150.1656,21444.0
2021-10-21 10:15:00,161.74,161.76,160.48,160.48,15233.0,150.1935,150.2121,149.0234,149.0234,15233.0
2021-10-21 10:20:00,160.48,160.79,160.02,160.02,21200.0,149.0234,149.3113,148.5963,148.5963,21200.0
2021-10-21 10:25:00,160.03,160.36,159.94,160.13,9665.0,148.6056,148.912,148.522,148.6984,9665.0
2021-10-21 10:30:00,160.02,160.32,159.73,160.32,7686.0,148.5963,148.8749,148.327,148.8749,7686.0
2021-10-21 10:35:00,160.32,160.8,160.25,160.31,29375.0,148.8749,149.3206,148.8099,148.8656,29375.0
2021-10-21 10:40:00,160.44,160.55,159.94,160.27,45731.0,148.9863,149.0884,148.522,148.8284,45731.0
2021-10-21 10:45:00,160.18,160.98,160.18,160.95,71571.0,148.7449,149.4877,148.7449,149.4599,71571.0
2021-10-21 10:50:00,160.94,161.1,160.81,161.05,7209.0,149.4506,149.5992,149.3299,149.5527,7209.0
2021-10-21 10:55:00,161.04,161.4,160.97,161.13,53431.0,149.5435,149.8778,149.4785,149.627,53431.0
2021-10-21 11:00:00,161.04,161.95,161.04,161.77,16148.0,149.5435,150.3885,149.5435,150.2213,16148.0
2021-10-21 11:05:00,161.85,161.85,161.44,161.53,13903.0,150.2956,150.2956,149.9149,149.9985,13903.0
2021-10-21 11:10:00,161.53,161.65,161.38,161.52,12117.0,149.9985,150.1099,149.8592,149.9892,12117.0
2021-10-21 11:15:00,161.49,162.33,161.48,162.16,9252.0,149.9613,150.7414,149.9521,150.5835,9252.0
2021-10-21 11:20:00,162.21,162.58,162.11,162.29,17254.0,150.6299,150.9735,150.5371,150.7042,17254.0
2021-10-21 11:25:00,162.26,162.26,161.86,161.86,19753.0,150.6764,150.6764,150.3049,150.3049,19753.0
2021-10-21 11:30:00,161.93,162.09,161.79,162.03,7140.0,150.3699,150.5185,150.2399,150.4628,7140.0
2021-10-21 11:35:00,162.05,162.16,161.71,161.86,9722.0,150.4814,150.5835,150.1656,150.3049,9722.0
2021-10-21 11:40:00,161.8,161.83,161.48,161.56,12706.0,150.2492,150.2771,149.9521,150.0263,12706.0
2021-10-21 11:45:00,161.58,162.21,161.58,162.08,16392.0,150.0449,150.6299,150.0449,150.5092,16392.0
2021-10-21 11:50:00,162.1,162.4,162.08,162.27,15230.0,150.5278,150.8064,150.5092,150.6857,15230.0
2021-10-21 11:55:00,162.23,162.6,162.22,162.53,10017.0,150.6485,150.9921,150.6392,150.9271,10017.0
2021-10-21 12:00:00,162.62,162.91,162.56,162.91,10648.0,151.0107,151.28,150.955,151.28,10648.0
2021-10-21 12:05:00,162.98,163.64,162.98,163.29,29129.0,151.345,151.9579,151.345,151.6328,29129.0
2021-10-21 12:10:00,163.35,163.41,163.08,163.22,13549.0,151.6886,151.7443,151.4378,151.5678,13549.0
2021-10-21 12:15:00,163.18,163.46,163.18,163.22,16181.0,151.5307,151.7907,151.5307,151.5678,16181.0
2021-10-21 12:20:00,163.22,163.37,163.07,163.12,14291.0,151.5678,151.7071,151.4285,151.475,14291.0
2021-10-21 12:25:00,163.14,163.21,163.03,163.17,13766.0,151.4935,151.5585,151.3914,151.5214,13766.0
2021-10-21 12:30:00,163.17,163.17,162.78,162.87,19057.0,151.5214,151.5214,151.1592,151.2428,19057.0
2021-10-21 12:35:00,162.89,162.99,162.79,162.96,13404.0,151.2614,151.3543,151.1685,151.3264,13404.0
2021-10-21 12:40:00,163.0,163.0,162.71,162.71,11825.0,151.3635,151.3635,151.0942,151.0942,11825.0
2021-10-21 12:45:00,162.7,162.75,162.57,162.63,14906.0,151.085,151.1314,150.9642,151.02,14906.0
2021-10-21 12:50:00,162.64,163.02,162.64,162.78,11740.0,151.0292,151.3821,151.0292,151.1592,11740.0
2021-10-21 12:55:00,162.79,162.79,162.57,162.64,11202.0,151.1685,151.1685,150.9642,151.0292,11202.0
2021-10-21 13:00:00,162.67,162.7,162.47,162.53,10325.0,151.0571,151.085,150.8714,150.9271,10325.0
2021-10-21 13:05:00,162.54,162.79,162.54,162.77,15251.0,150.9364,151.1685,150.9364,151.15,15251.0
2021-10-21 13:10:00,162.75,162.96,162.73,162.81,15837.0,151.1314,151.3264,151.1128,151.1871,15837.0
2021-10-21 13:15:00,162.79,162.86,162.73,162.8,12118.0,151.1685,151.2335,151.1128,151.1778,12118.0
2021-10-21 13:20:00,162.83,163.11,162.83,162.94,15251.0,151.2057,151.4657,151.2057,151.3078,15251.0
2021-10-21 13:25:00,162.96,163.31,162.94,163.3,16538.0,151.3264,151.6514,151.3078,151.6421,16538.0
2021-10-21 13:30:00,163.28,163.48,163.14,163.24,10646.0,151.6236,151.8093,151.4935,151.5864,10646.0
2021-10-21 13:35:00,163.27,163.41,163.2,163.41,9455.0,151.6143,151.7443,151.5493,151.7443,9455.0
2021-10-21 13:40:00,163.41,163.52,163.37,163.44,8535.0,151.7443,151.8464,151.7071,151.7721,8535.0
2021-10-21 13:45:00,163.38,163.5,163.32,163.47,11839.0,151.7164,151.8278,151.6607,151.8,11839.0
2021-10-21 13:50:00,163.47,163.77,163.45,163.47,14736.0,151.8,152.0786,151.7814,151.8,14736.0
2021-10-21 13:55:00,163.48,163.59,163.06,163.1,25819.0,151.8093,151.9114,151.4193,151.4564,25819.0
2021-10-21 14:00:00,163.13,163.55,163.04,163.55,18189.0,151.4843,151.8743,151.4007,151.8743,18189.0
2021-10-21 14:05:00,163.57,163.8,163.51,163.61,11963.0,151.8928,152.1064,151.8371,151.93,11963.0
2021-10-21 14:10:00,163.65,163.83,163.55,163.83,12924.0,151.9671,152.1343,151.8743,152.1343,12924.0
2021-10-21 14:15:00,163.81,164.04,163.8,163.95,13504.0,152.1157,152.3293,152.1064,152.2457,13504.0
2021-10-21 14:20:00,163.96,164.16,163.79,163.87,15352.0,152.255,152.4407,152.0971,152.1714,15352.0
2021-10-21 14:25:00,163.92,163.97,163.66,163.79,15170.0,152.2179,152.2643,151.9764,152.0971,15170.0
2021-10-21 14:30:00,163.72,163.99,163.67,163.87,9731.0,152.0321,152.2829,151.9857,152.1714,9731.0
2021-10-21 14:35:00,163.91,164.23,163.89,164.16,18746.0,152.2086,152.5057,152.19,152.4407,18746.0
2021-10-21 14:40:00,164.13,164.18,164.02,164.06,13814.0,152.4129,152.4593,152.3107,152.3479,13814.0
2021-10-21 14:45:00,164.06,164.18,164.0,164.15,9506.0,152.3479,152.4593,152.2922,152.4314,9506.0
2021-10-21 14:50:00,164.15,164.18,163.93,164.02,15742.0,152.4314,152.4593,152.2271,152.3107,15742.0
2021-10-21 14:55:00,164.04,164.06,163.79,163.91,12836.0,152.3293,152.3479,152.0971,152.2086,12836.0
2021-10-21 15:00:00,163.94,164.01,163.71,163.96,14883.0,152.2364,152.3014,152.0229,152.255,14883.0
2021-10-21 15:05:00,164.0,164.09,163.84,164.05,10809.0,152.2922,152.3757,152.1436,152.3386,10809.0
2021-10-21 15:10:00,164.07,164.26,164.0,164.21,10657.0,152.3572,152.5336,152.2922,152.4872,10657.0
2021-10-21 15:15:00,164.27,164.51,164.12,164.47,16048.0,152.5429,152.7657,152.4036,152.7286,16048.0
2021-10-21 15:20:00,164.52,164.78,164.52,164.77,16936.0,152.775,153.0165,152.775,153.0072,16936.0
2021-10-21 15:25:00,164.79,164.95,164.75,164.9,26659.0,153.0258,153.1743,152.9886,153.1279,26659.0
2021-10-21 15:30:00,164.9,165.16,164.83,164.94,24345.0,153.1279,153.3693,153.0629,153.165,24345.0
2021-10-21 15:35:00,164.91,165.03,164.7,164.78,43610.0,153.1372,153.2486,152.9422,153.0165,43610.0
2021-10-21 15:40:00,164.74,164.84,164.59,164.74,35533.0,152.9793,153.0722,152.84,152.9793,35533.0
2021-10-21 15:45:00,164.71,165.11,164.66,164.95,68271.0,152.9515,153.3229,152.905,153.1743,68271.0
2021-10-21 15:50:00,164.95,165.05,164.68,164.91,81783.0,153.1743,153.2672,152.9236,153.1372,81783.0
2021-10-21 15:55:00,164.93,165.16,164.89,164.9,172439.0,153.1558,153.3693,153.1186,153.1279,172439.0
2021-10-22 09:30:00,162.44,163.71,162.18,163.58,44946.0,150.8435,152.0229,150.6021,151.9021,44946.0
2021-10-22 09:35:00,163.72,164.06,163.06,163.79,12328.0,152.0321,152.3479,151.4193,152.0971,12328.0
2021-10-22 09:40:00,163.79,163.79,163.36,163.52,11234.0,152.0971,152.0971,151.6978,151.8464,11234.0
2021-10-22 09:45:00,163.59,163.59,163.18,163.25,32548.0,151.9114,151.9114,151.5307,151.5957,32548.0
2021-10-22 09:50:00,163.32,163.96,163.27,163.79,49229.0,151.6607,152.255,151.6143,152.0971,49229.0
2021-10-22 09:55:00,163.87,163.97,163.24,163.35,13794.0,152.1714,152.2643,151.5864,151.6886,13794.0
2021-10-22 10:00:00,163.44,163.59,162.91,163.11,25431.0,151.7721,151.9114,151.28,151.4657,25431.0
2021-10-22 10:05:00,163.08,163.66,163.02,163.46,14879.0,151.4378,151.9764,151.3821,151.7907,14879.0
2021-10-22 10:10:00,163.44,163.87,163.4,163.82,16219.0,151.7721,152.1714,151.735,152.125,16219.0
2021-10-22 10:15:00,163.84,163.99,163.84,163.91,12272.0,152.1436,152.2829,152.1436,152.2086,12272.0
2021-10-22 10:20:00,163.94,163.97,163.8,163.9,7215.0,152.2364,152.2643,152.1064,152.1993,7215.0
2021-10-22 10:25:00,163.89,164.2,163.85,164.02,7020.0,152.19,152.4779,152.1529,152.3107,7020.0
2021-10-22 10:30:00,163.98,164.19,163.95,164.19,6237.0,152.2736,152.4686,152.2457,152.4686,6237.0
2021-10-22 10:35:00,164.15,164.22,164.02,164.18,5932.0,152.4314,152.4964,152.3107,152.4593,5932.0
2021-10-22 10:40:00,164.21,164.42,164.12,164.4,5753.0,152.4872,152.6822,152.4036,152.6636,5753.0
2021-10-22 10:45:00,164.37,164.49,164.28,164.45,5642.0,152.6357,152.7472,152.5522,152.71,5642.0
2021-10-22 10:50:00,164.52,164.73,164.51,164.64,9373.0,152.775,152.97,152.7657,152.8865,9373.0
2021-10-22 10:55:00,164.67,164.75,164.51,164.52,4970.0,152.9143,152.9886,152.7657,152.775,4970.0
2021-10-22 11:00:00,164.57,164.72,164.55,164.6,6216.0,152.8215,152.9608,152.8029,152.8493,6216.0
2021-10-22 11:05:00,164.61,164.95,164.55,164.82,5797.0,152.8586,153.1743,152.8029,153.0536,5797.0
2021-10-22 11:10:00,164.72,164.88,164.71,164.84,2446.0,152.9608,153.1093,152.9515,153.0722,2446.0
2021-10-22 11:15:00,164.81,164.9,164.65,164.72,6933.0,153.0443,153.1279,152.8957,152.9608,6933.0
2021-10-22 11:20:00,164.75,164.9,164.64,164.65,3920.0,152.9886,153.1279,152.8865,152.8957,3920.0
2021-10-22 11:25:00,164.61,164.61,164.35,164.44,6879.0,152.8586,152.8586,152.6172,152.7007,6879.0
2021-10-22 11:30:00,164.36,164.38,164.07,164.07,13297.0,152.6265,152.645,152.3572,152.3572,13297.0
2021-10-22 11:35:00,164.01,164.02,163.42,163.65,10659.0,152.3014,152.3107,151.7536,151.9671,10659.0
2021-10-22 11:40:00,163.81,163.89,163.5,163.6,13698.0,152.1157,152.19,151.8278,151.9207,13698.0
2021-10-22 11:45:00,163.58,163.78,163.58,163.7,3194.0,151.9021,152.0879,151.9021,152.0136,3194.0
2021-10-22 11:50:00,163.68,163.89,163.61,163.86,4693.0,151.995,152.19,151.93,152.1621,4693.0
2021-10-22 11:55:00,163.86,163.94,163.76,163.91,4113.0,152.1621,152.2364,152.0693,152.2086,4113.0
2021-10-22 12:00:00,163.8,163.91,163.75,163.81,8069.0,152.1064,152.2086,152.06,152.1157,8069.0
2021-10-22 12:05:00,163.73,163.81,163.71,163.71,3068.0,152.0414,152.1157,152.0229,152.0229,3068.0
2021-10-22 12:10:00,163.71,163.75,163.46,163.62,5080.0,152.0229,152.06,151.7907,151.9393,5080.0
2021-10-22 12:15:00,163.57,163.74,163.44,163.74,23854.0,151.8928,152.0507,151.7721,152.0507,23854.0
2021-10-22 12:20:00,163.77,163.77,163.55,163.65,3995.0,152.0786,152.0786,151.8743,151.9671,3995.0
2021-10-22 12:25:00,163.64,163.65,163.51,163.51,4372.0,151.9579,151.9671,151.8371,151.8371,4372.0
2021-10-22 12:30:00,163.46,163.66,163.46,163.66,6520.0,151.7907,151.9764,151.7907,151.9764,6520.0
2021-10-22 12:35:00,163.64,163.7,163.55,163.59,7425.0,151.9579,152.0136,151.8743,151.9114,7425.0
2021-10-22 12:40:00,163.59,163.62,163.52,163.52,3332.0,151.9114,151.9393,151.8464,151.8464,3332.0
2021-10-22 12:45:00,163.55,163.55,163.27,163.3,12513.0,151.8743,151.8743,151.6143,151.6421,12513.0
2021-10-22 12:50:00,163.31,163.31,163.09,163.16,8741.0,151.6514,151.6514,151.4471,151.5121,8741.0
2021-10-22 12:55:00,163.19,163.2,163.06,163.12,14361.0,151.54,151.5493,151.4193,151.475,14361.0
2021-10-22 13:00:00,163.1,163.1,162.91,162.91,26000.0,151.4564,151.4564,151.28,151.28,26000.0
2021-10-22 13:05:00,162.94,162.98,162.82,162.97,8548.0,151.3078,151.345,151.1964,151.3357,8548.0
2021-10-22 13:10:00,162.99,163.05,162.87,162.89,4383.0,151.3543,151.41,151.2428,151.2614,4383.0
2021-10-22 13:15:00,162.88,162.91,162.82,162.85,6216.0,151.2521,151.28,151.1964,151.2242,6216.0
2021-10-22 13:20:00,162.84,162.93,162.83,162.9,8922.0,151.215,151.2985,151.2057,151.2707,8922.0
2021-10-22 13:25:00,162.88,162.89,162.75,162.86,3961.0,151.2521,151.2614,151.1314,151.2335,3961.0
2021-10-22 13:30:00,162.83,162.92,162.8,162.84,6841.0,151.2057,151.2893,151.1778,151.215,6841.0
2021-10-22 13:35:00,162.81,162.87,162.72,162.72,4905.0,151.1871,151.2428,151.1035,151.1035,4905.0
2021-10-22 13:40:00,162.74,162.74,162.59,162.68,5169.0,151.1221,151.1221,150.9828,151.0664,5169.0
2021-10-22 13:45:00,162.66,162.69,162.62,162.65,3049.0,151.0478,151.0757,151.0107,151.0385,3049.0
2021-10-22 13:50:00,162.65,162.7,162.62,162.63,3770.0,151.0385,151.085,151.0107,151.02,3770.0
2021-10-22 13:55:00,162.58,162.62,162.42,162.43,4005.0,150.9735,151.0107,150.8249,150.8342,4005.0
2021-10-22 14:00:00,162.47,162.53,162.4,162.44,5148.0,150.8714,150.9271,150.8064,150.8435,5148.0
2021-10-22 14:05:00,162.46,162.47,162.32,162.33,4689.0,150.8621,150.8714,150.7321,150.7414,4689.0
2021-10-22 14:10:00,162.33,162.46,162.32,162.38,6351.0,150.7414,150.8621,150.7321,150.7878,6351.0
2021-10-22 14:15:00,162.39,162.4,162.23,162.29,6125.0,150.7971,150.8064,150.6485,150.7042,6125.0
2021-10-22 14:20:00,162.26,162.26,161.98,162.02,7524.0,150.6764,150.6764,150.4164,150.4535,7524.0
2021-10-22 14:25:00,162.04,162.1,161.92,162.1,13722.0,150.4721,150.5278,150.3606,150.5278,13722.0
2021-10-22 14:30:00,162.1,162.43,162.1,162.38,5478.0,150.5278,150.8342,150.5278,150.7878,5478.0
2021-10-22 14:35:00,162.37,162.37,162.12,162.19,7966.0,150.7785,150.7785,150.5464,150.6114,7966.0
2021-10-22 14:40:00,162.19,162.22,162.15,162.16,4666.0,150.6114,150.6392,150.5742,150.5835,4666.0
2021-10-22 14:45:00,162.12,162.2,162.08,162.18,9692.0,150.5464,150.6207,150.5092,150.6021,9692.0
2021-10-22 14:50:00,162.2,162.2,161.93,161.94,8718.0,150.6207,150.6207,150.3699,150.3792,8718.0
2021-10-22 14:55:00,161.96,161.96,161.78,161.82,6826.0,150.3978,150.3978,150.2306,150.2678,6826.0
2021-10-22 15:00:00,161.81,161.94,161.81,161.9,3862.0,150.2585,150.3792,150.2585,150.3421,3862.0
2021-10-22 15:05:00,161.9,161.94,161.76,161.84,9875.0,150.3421,150.3792,150.2121,150.2864,9875.0
2021-10-22 15:10:00,161.89,161.95,161.84,161.85,8151.0,150.3328,150.3885,150.2864,150.2956,8151.0
2021-10-22 15:15:00,161.85,161.85,161.52,161.59,8957.0,150.2956,150.2956,149.9892,150.0542,8957.0
2021-10-22 15:20:00,161.59,161.89,161.58,161.76,8245.0,150.0542,150.3328,150.0449,150.2121,8245.0
2021-10-22 15:25:00,161.75,162.05,161.72,161.95,10343.0,150.2028,150.4814,150.1749,150.3885,10343.0
2021-10-22 15:30:00,162.02,162.1,161.97,162.02,25407.0,150.4535,150.5278,150.4071,150.4535,25407.0
2021-10-22 15:35:00,162.0,162.06,161.86,161.95,17837.0,150.4349,150.4906,150.3049,150.3885,17837.0
2021-10-22 15:40:00,161.93,162.03,161.73,161.89,18536.0,150.3699,150.4628,150.1842,150.3328,18536.0
2021-10-22 15:45:00,161.83,161.9,161.64,161.69,15189.0,150.2771,150.3421,150.1006,150.1471,15189.0
2021-10-22 15:50:00,161.7,161.94,161.7,161.87,39378.0,150.1563,150.3792,150.1563,150.3142,39378.0
2021-10-22 15:55:00,161.88,161.9,161.7,161.7,75481.0,150.3235,150.3421,150.1563,150.1563,75481.0
2021-10-25 09:30:00,162.2,162.2,161.22,161.38,11550.0,150.6207,150.6207,149.7106,149.8592,11550.0
2021-10-25 09:35:00,161.22,161.23,160.27,160.41,18266.0,149.7106,149.7199,148.8284,148.9584,18266.0
2021-10-25 09:40:00,160.36,160.36,159.11,159.11,13585.0,148.912,148.912,147.7512,147.7512,13585.0
2021-10-25 09:45:00,159.22,159.23,158.72,159.03,14588.0,147.8534,147.8627,147.3891,147.677,14588.0
2021-10-25 09:50:00,158.89,158.93,158.49,158.93,18085.0,147.547,147.5841,147.1755,147.5841,18085.0
2021-10-25 09:55:00,159.01,159.69,159.01,159.22,8293.0,147.6584,148.2898,147.6584,147.8534,8293.0
2021-10-25 10:00:00,159.2,159.64,159.13,159.31,23913.0,147.8348,148.2434,147.7698,147.937,23913.0
2021-10-25 10:05:00,159.27,159.32,158.98,159.01,5735.0,147.8998,147.9463,147.6305,147.6584,5735.0
2021-10-25 10:10:00,159.08,159.29,158.89,159.17,16572.0,147.7234,147.9184,147.547,147.807,16572.0
2021-10-25 10:15:00,159.16,159.86,159.15,159.55,12387.0,147.7977,148.4477,147.7884,148.1598,12387.0
2021-10-25 10:20:00,159.53,159.58,159.27,159.57,8894.0,148.1413,148.1877,147.8998,148.1784,8894.0
2021-10-25 10:25:00,159.6,159.89,159.54,159.8,11758.0,148.2063,148.4756,148.1505,148.392,11758.0
2021-10-25 10:30:00,159.83,160.27,159.68,160.19,10791.0,148.4198,148.8284,148.2806,148.7541,10791.0
2021-10-25 10:35:00,160.29,160.39,160.12,160.34,11228.0,148.847,148.9399,148.6891,148.8934,11228.0
2021-10-25 10:40:00,160.3,160.35,160.0,160.0,12940.0,148.8563,148.9027,148.5777,148.5777,12940.0
2021-10-25 10:45:00,160.0,160.31,159.93,160.24,13824.0,148.5777,148.8656,148.5127,148.8006,13824.0
2021-10-25 10:50:00,160.23,160.54,160.21,160.43,8875.0,148.7913,149.0792,148.7727,148.977,8875.0
2021-10-25 10:55:00,160.38,160.38,160.15,160.15,6220.0,148.9306,148.9306,148.717,148.717,6220.0
2021-10-25 11:00:00,160.15,160.33,160.03,160.32,12987.0,148.717,148.8842,148.6056,148.8749,12987.0
2021-10-25 11:05:00,160.36,160.66,160.36,160.6,6585.0,148.912,149.1906,148.912,149.1349,6585.0
2021-10-25 11:10:00,160.56,160.91,160.52,160.88,8380.0,149.0977,149.4227,149.0606,149.3949,8380.0
2021-10-25 11:15:00,160.87,160.93,160.66,160.66,6625.0,149.3856,149.4413,149.1906,149.1906,6625.0
2021-10-25 11:20:00,160.61,160.7,160.51,160.64,7708.0,149.1442,149.2277,149.0513,149.172,7708.0
2021-10-25 11:25:00,160.61,160.62,160.44,160.47,9422.0,149.1442,149.1534,148.9863,149.0142,9422.0
2021-10-25 11:30:00,160.44,160.84,160.41,160.72,9712.0,148.9863,149.3577,148.9584,149.2463,9712.0
2021-10-25 11:35:00,160.7,160.78,160.61,160.65,6616.0,149.2277,149.302,149.1442,149.1813,6616.0
2021-10-25 11:40:00,160.63,160.8,160.63,160.8,5230.0,149.1627,149.3206,149.1627,149.3206,5230.0
2021-10-25 11:45:00,160.8,160.85,160.61,160.74,5905.0,149.3206,149.367,149.1442,149.2649,5905.0
2021-10-25 11:50:00,160.71,161.07,160.7,161.04,9974.0,149.237,149.5713,149.2277,149.5435,9974.0
2021-10-25 11:55:00,161.09,161.15,160.75,160.77,15896.0,149.5899,149.6456,149.2742,149.2927,15896.0
2021-10-25 12:00:00,160.72,160.88,160.64,160.83,7471.0,149.2463,149.3949,149.172,149.3485,7471.0
2021-10-25 12:05:00,160.76,161.15,160.72,161.06,10683.0,149.2835,149.6456,149.2463,149.562,10683.0
2021-10-25 12:10:00,161.13,161.14,160.97,160.97,6500.0,149.627,149.6363,149.4785,149.4785,6500.0
2021-10-25 12:15:00,161.04,161.21,161.04,161.06,4409.0,149.5435,149.7013,149.5435,149.562,4409.0
2021-10-25 12:20:00,161.06,161.27,161.0,161.23,9496.0,149.562,149.757,149.5063,149.7199,9496.0
2021-10-25 12:25:00,161.21,161.22,161.1,161.21,6576.0,149.7013,149.7106,149.5992,149.7013,6576.0
2021-10-25 12:30:00,161.21,161.22,160.97,161.01,10733.0,149.7013,149.7106,149.4785,149.5156,10733.0
2021-10-25 12:35:00,160.95,160.95,160.8,160.88,4942.0,149.4599,149.4599,149.3206,149.3949,4942.0
2021-10-25 12:40:00,160.88,160.88,160.72,160.82,6683.0,149.3949,149.3949,149.2463,149.3392,6683.0
2021-10-25 12:45:00,160.73,160.84,160.52,160.84,16141.0,149.2556,149.3577,149.0606,149.3577,16141.0
2021-10-25 12:50:00,160.92,161.0,160.83,160.84,5311.0,149.432,149.5063,149.3485,149.3577,5311.0
2021-10-25 12:55:00,160.87,161.01,160.76,160.93,6083.0,149.3856,149.5156,149.2835,149.4413,6083.0
2021-10-25 13:00:00,160.97,161.17,160.97,161.17,5039.0,149.4785,149.6642,149.4785,149.6642,5039.0
2021-10-25 13:05:00,161.18,161.39,161.14,161.39,5796.0,149.6735,149.8685,149.6363,149.8685,5796.0
2021-10-25 13:10:00,161.48,161.57,161.24,161.24,9185.0,149.9521,150.0356,149.7292,149.7292,9185.0
2021-10-25 13:15:00,161.24,161.35,161.23,161.23,6862.0,149.7292,149.8313,149.7199,149.7199,6862.0
2021-10-25 13:20:00,161.24,161.33,161.17,161.22,6684.0,149.7292,149.8128,149.6642,149.7106,6684.0
2021-10-25 13:25:00,161.21,161.38,161.21,161.38,3946.0,149.7013,149.8592,149.7013,149.8592,3946.0
2021-10-25 13:30:00,161.4,161.41,161.34,161.35,5785.0,149.8778,149.887,149.822,149.8313,5785.0
2021-10-25 13:35:00,161.33,161.44,161.25,161.25,8061.0,149.8128,149.9149,149.7385,149.7385,8061.0
2021-10-25 13:40:00,161.27,161.34,161.15,161.3,7059.0,149.757,149.822,149.6456,149.7849,7059.0
2021-10-25 13:45:00,161.34,161.34,161.08,161.1,7164.0,149.822,149.822,149.5806,149.5992,7164.0
2021-10-25 13:50:00,161.09,161.09,160.92,160.95,5419.0,149.5899,149.5899,149.432,149.4599,5419.0
2021-10-25 13:55:00,160.98,161.05,160.9,160.9,6973.0,149.4877,149.5527,149.4135,149.4135,6973.0
2021-10-25 14:00:00,160.89,161.01,160.71,160.75,8187.0,149.4042,149.5156,149.237,149.2742,8187.0
2021-10-25 14:05:00,160.75,160.75,160.58,160.6,5841.0,149.2742,149.2742,149.1163,149.1349,5841.0
2021-10-25 14:10:00,160.61,160.61,160.51,160.51,5609.0,149.1442,149.1442,149.0513,149.0513,5609.0
2021-10-25 14:15:00,160.52,160.58,160.52,160.58,6200.0,149.0606,149.1163,149.0606,149.1163,6200.0
2021-10-25 14:20:00,160.57,160.6,160.43,160.48,7609.0,149.107,149.1349,148.977,149.0234,7609.0
2021-10-25 14:25:00,160.51,160.54,160.4,160.41,5811.0,149.0513,149.0792,148.9492,148.9584,5811.0
2021-10-25 14:30:00,160.44,160.45,160.31,160.33,12701.0,148.9863,148.9956,148.8656,148.8842,12701.0
2021-10-25 14:35:00,160.32,160.38,160.08,160.08,7098.0,148.8749,148.9306,148.652,148.652,7098.0
2021-10-25 14:40:00,160.11,160.2,160.06,160.18,6458.0,148.6799,148.7634,148.6334,148.7449,6458.0
2021-10-25 14:45:00,160.16,160.16,160.01,160.01,5106.0,148.7263,148.7263,148.587,148.587,5106.0
2021-10-25 14:50:00,160.02,160.4,160.02,160.4,7478.0,148.5963,148.9492,148.5963,148.9492,7478.0
2021-10-25 14:55:00,160.47,160.55,160.4,160.41,11086.0,149.0142,149.0884,148.9492,148.9584,11086.0
2021-10-25 15:00:00,160.39,160.71,160.39,160.71,10935.0,148.9399,149.237,148.9399,149.237,10935.0
2021-10-25 15:05:00,160.77,160.87,160.64,160.64,14437.0,149.2927,149.3856,149.172,149.172,14437.0
2021-10-25 15:10:00,160.64,160.71,160.56,160.65,10441.0,149.172,149.237,149.0977,149.1813,10441.0
2021-10-25 15:15:00,160.68,160.69,160.5,160.52,6978.0,149.2092,149.2184,149.042,149.0606,6978.0
2021-10-25 15:20:00,160.53,160.61,160.38,160.5,9080.0,149.0699,149.1442,148.9306,149.042,9080.0
2021-10-25 15:25:00,160.5,160.65,160.49,160.63,11175.0,149.042,149.1813,149.0327,149.1627,11175.0
2021-10-25 15:30:00,160.62,160.62,160.28,160.29,16777.0,149.1534,149.1534,148.8377,148.847,16777.0
2021-10-25 15:35:00,160.31,160.33,160.18,160.28,16878.0,148.8656,148.8842,148.7449,148.8377,16878.0
2021-10-25 15:40:00,160.27,160.29,160.12,160.2,15251.0,148.8284,148.847,148.6891,148.7634,15251.0
2021-10-25 15:45:00,160.19,160.24,160.03,160.11,18928.0,148.7541,148.8006,148.6056,148.6799,18928.0
2021-10-25 15:50:00,160.07,160.12,159.74,159.74,51558.0,148.6427,148.6891,148.3363,148.3363,51558.0
2021-10-25 15:55:00,159.77,160.21,159.71,160.12,164023.0,148.3641,148.7727,148.3084,148.6891,164023.0
2021-10-26 09:30:00,160.11,160.11,159.57,159.94,13867.0,148.6799,148.6799,148.1784,148.522,13867.0
2021-10-26 09:35:00,159.78,160.24,159.73,159.75,8211.0,148.3734,148.8006,148.327,148.3456,8211.0
2021-10-26 09:40:00,159.9,160.62,159.85,160.38,9851.0,148.4848,149.1534,148.4384,148.9306,9851.0
2021-10-26 09:45:00,160.22,160.73,160.2,160.63,6473.0,148.782,149.2556,148.7634,149.1627,6473.0
2021-10-26 09:50:00,160.72,160.92,160.48,160.53,5121.0,149.2463,149.432,149.0234,149.0699,5121.0
2021-10-26 09:55:00,160.63,160.73,160.52,160.54,22567.0,149.1627,149.2556,149.0606,149.0792,22567.0
2021-10-26 10:00:00,160.51,160.73,160.41,160.62,5643.0,149.0513,149.2556,148.9584,149.1534,5643.0
2021-10-26 10:05:00,160.66,160.93,160.56,160.62,8656.0,149.1906,149.4413,149.0977,149.1534,8656.0
2021-10-26 10:10:00,160.67,161.19,160.66,161.16,2567.0,149.1999,149.6828,149.1906,149.6549,2567.0
2021-10-26 10:15:00,161.2,161.32,161.16,161.19,4099.0,149.692,149.8035,149.6549,149.6828,4099.0
2021-10-26 10:20:00,161.15,161.45,161.15,161.28,4913.0,149.6456,149.9242,149.6456,149.7663,4913.0
2021-10-26 10:25:00,161.22,161.71,161.21,161.55,4296.0,149.7106,150.1656,149.7013,150.0171,4296.0
2021-10-26 10:30:00,161.44,161.51,161.33,161.44,3586.0,149.9149,149.9799,149.8128,149.9149,3586.0
2021-10-26 10:35:00,161.44,161.59,161.32,161.44,5635.0,149.9149,150.0542,149.8035,149.9149,5635.0
2021-10-26 10:40:00,161.31,161.36,161.1,161.13,4094.0,149.7942,149.8406,149.5992,149.627,4094.0
2021-10-26 10:45:00,161.17,161.21,160.92,161.04,5228.0,149.6642,149.7013,149.432,149.5435,5228.0
2021-10-26 10:50:00,161.04,161.11,160.93,161.05,2248.0,149.5435,149.6085,149.4413,149.5527,2248.0
2021-10-26 10:55:00,161.14,161.14,160.82,160.82,3344.0,149.6363,149.6363,149.3392,149.3392,3344.0
2021-10-26 11:00:00,160.82,160.94,160.74,160.91,4200.0,149.3392,149.4506,149.2649,149.4227,4200.0
2021-10-26 11:05:00,160.93,161.26,160.93,161.02,4800.0,149.4413,149.7478,149.4413,149.5249,4800.0
2021-10-26 11:10:00,161.04,161.1,160.87,161.05,3299.0,149.5435,149.5992,149.3856,149.5527,3299.0
2021-10-26 11:15:00,161.1,161.34,160.92,160.97,3945.0,149.5992,149.822,149.432,149.4785,3945.0
2021-10-26 11:20:00,161.06,161.07,160.84,160.87,4842.0,149.562,149.5713,149.3577,149.3856,4842.0
2021-10-26 11:25:00,160.82,160.89,160.68,160.73,3304.0,149.3392,149.4042,149.2092,149.2556,3304.0
2021-10-26 11:30:00,160.73,160.99,160.73,160.81,4958.0,149.2556,149.497,149.2556,149.3299,4958.0
2021-10-26 11:35:00,160.78,161.15,160.74,161.11,5475.0,149.302,149.6456,149.2649,149.6085,5475.0
2021-10-26 11:40:00,161.15,161.37,161.1,161.37,2082.0,149.6456,149.8499,149.5992,149.8499,2082.0
2021-10-26 11:45:00,161.3,161.39,161.23,161.31,2343.0,149.7849,149.8685,149.7199,149.7942,2343.0
2021-10-26 11:50:00,161.29,161.41,161.24,161.41,2252.0,149.7756,149.887,149.7292,149.887,2252.0
2021-10-26 11:55:00,161.44,161.53,161.32,161.32,3726.0,149.9149,149.9985,149.8035,149.8035,3726.0
2021-10-26 12:00:00,161.26,161.31,161.18,161.24,4469.0,149.7478,149.7942,149.6735,149.7292,4469.0
2021-10-26 12:05:00,161.2,161.2,161.07,161.07,2186.0,149.692,149.692,149.5713,149.5713,2186.0
2021-10-26 12:10:00,161.07,161.1,160.97,161.04,2667.0,149.5713,149.5992,149.4785,149.5435,2667.0
2021-10-26 12:15:00,160.98,161.24,160.98,161.17,2728.0,149.4877,149.7292,149.4877,149.6642,2728.0
2021-10-26 12:20:00,161.21,161.23,161.13,161.15,1456.0,149.7013,149.7199,149.627,149.6456,1456.0
2021-10-26 12:25:00,161.16,161.29,161.14,161.2,3074.0,149.6549,149.7756,149.6363,149.692,3074.0
2021-10-26 12:30:00,161.14,161.21,160.91,161.04,53795.0,149.6363,149.7013,149.4227,149.5435,53795.0
2021-10-26 12:35:00,161.09,161.12,160.86,160.92,14678.0,149.5899,149.6178,149.3763,149.432,14678.0
2021-10-26 12:40:00,160.99,161.38,160.95,161.38,2500.0,149.497,149.8592,149.4599,149.8592,2500.0
2021-10-26 12:45:00,161.46,161.46,161.19,161.19,7370.0,149.9335,149.9335,149.6828,149.6828,7370.0
2021-10-26 12:50:00,161.11,161.33,161.08,161.25,5645.0,149.6085,149.8128,149.5806,149.7385,5645.0
2021-10-26 12:55:00,161.32,161.35,161.22,161.29,3671.0,149.8035,149.8313,149.7106,149.7756,3671.0
2021-10-26 13:00:00,161.25,161.25,161.11,161.12,5663.0,149.7385,149.7385,149.6085,149.6178,5663.0
2021-10-26 13:05:00,161.1,161.35,161.09,161.34,4883.0,149.5992,149.8313,149.5899,149.822,4883.0
2021-10-26 13:10:00,161.37,161.37,161.25,161.31,3763.0,149.8499,149.8499,149.7385,149.7942,3763.0
2021-10-26 13:15:00,161.31,161.32,161.25,161.29,3011.0,149.7942,149.8035,149.7385,149.7756,3011.0
2021-10-26 13:20:00,161.26,161.33,161.26,161.28,3865.0,149.7478,149.8128,149.7478,149.7663,3865.0
2021-10-26 13:25:00,161.25,161.43,161.18,161.43,4818.0,149.7385,149.9056,149.6735,149.9056,4818.0
2021-10-26 13:30:00,161.4,161.55,161.36,161.52,3896.0,149.8778,150.0171,149.8406,149.9892,3896.0
2021-10-26 13:35:00,161.6,161.8,161.57,161.71,5484.0,150.0635,150.2492,150.0356,150.1656,5484.0
2021-10-26 13:40:00,161.64,161.72,161.64,161.7,2290.0,150.1006,150.1749,150.1006,150.1563,2290.0
2021-10-26 13:45:00,161.7,161.75,161.65,161.7,4204.0,150.1563,150.2028,150.1099,150.1563,4204.0
2021-10-26 13:50:00,161.7,161.82,161.69,161.78,3347.0,150.1563,150.2678,150.1471,150.2306,3347.0
2021-10-26 13:55:00,161.78,162.0,161.75,162.0,2890.0,150.2306,150.4349,150.2028,150.4349,2890.0
2021-10-26 14:00:00,162.02,162.11,161.97,162.11,4915.0,150.4535,150.5371,150.4071,150.5371,4915.0
2021-10-26 14:05:00,162.1,162.11,161.96,162.11,3945.0,150.5278,150.5371,150.3978,150.5371,3945.0
2021-10-26 14:10:00,162.15,162.21,162.1,162.11,3562.0,150.5742,150.6299,150.5278,150.5371,3562.0
2021-10-26 14:15:00,162.16,162.32,162.13,162.32,3307.0,150.5835,150.7321,150.5556,150.7321,3307.0
2021-10-26 14:20:00,162.32,162.36,162.26,162.3,7129.0,150.7321,150.7692,150.6764,150.7135,7129.0
2021-10-26 14:25:00,162.32,162.32,162.2,162.2,5426.0,150.7321,150.7321,150.6207,150.6207,5426.0
2021-10-26 14:30:00,162.23,162.41,162.21,162.22,6896.0,150.6485,150.8157,150.6299,150.6392,6896.0
2021-10-26 14:35:00,162.23,162.25,162.11,162.12,4851.0,150.6485,150.6671,150.5371,150.5464,4851.0
2021-10-26 14:40:00,162.13,162.17,162.06,162.17,5149.0,150.5556,150.5928,150.4906,150.5928,5149.0
2021-10-26 14:45:00,162.18,162.3,162.17,162.24,8061.0,150.6021,150.7135,150.5928,150.6578,8061.0
2021-10-26 14:50:00,162.22,162.26,162.15,162.15,5366.0,150.6392,150.6764,150.5742,150.5742,5366.0
2021-10-26 14:55:00,162.18,162.26,162.18,162.26,4404.0,150.6021,150.6764,150.6021,150.6764,4404.0
2021-10-26 15:00:00,162.3,162.44,162.27,162.44,4787.0,150.7135,150.8435,150.6857,150.8435,4787.0
2021-10-26 15:05:00,162.44,162.46,162.38,162.39,8050.0,150.8435,150.8621,150.7878,150.7971,8050.0
2021-10-26 15:10:00,162.39,162.39,162.23,162.32,6568.0,150.7971,150.7971,150.6485,150.7321,6568.0
2021-10-26 15:15:00,162.34,162.43,162.33,162.36,5678.0,150.7507,150.8342,150.7414,150.7692,5678.0
2021-10-26 15:20:00,162.4,162.52,162.32,162.52,5927.0,150.8064,150.9178,150.7321,150.9178,5927.0
2021-10-26 15:25:00,162.54,162.57,162.19,162.22,5367.0,150.9364,150.9642,150.6114,150.6392,5367.0
2021-10-26 15:30:00,162.24,162.26,162.13,162.19,3647.0,150.6578,150.6764,150.5556,150.6114,3647.0
2021-10-26 15:35:00,162.22,162.24,162.07,162.07,6697.0,150.6392,150.6578,150.4999,150.4999,6697.0
2021-10-26 15:40:00,162.07,162.13,162.01,162.13,11155.0,150.4999,150.5556,150.4442,150.5556,11155.0
2021-10-26 15:45:00,162.14,162.2,162.09,162.11,11604.0,150.5649,150.6207,150.5185,150.5371,11604.0
2021-10-26 15:50:00,162.13,162.17,162.03,162.08,20070.0,150.5556,150.5928,150.4628,150.5092,20070.0
2021-10-26 15:55:00,162.05,162.05,161.83,161.89,50998.0,150.4814,150.4814,150.2771,150.3328,50998.0
2021-10-27 09:30:00,161.83,162.16,160.76,161.0,9202.0,150.2771,150.5835,149.2835,149.5063,9202.0
2021-10-27 09:35:00,160.78,161.0,160.26,160.31,6805.0,149.302,149.5063,148.8191,148.8656,6805.0
2021-10-27 09:40:00,160.45,160.94,160.36,160.86,8758.0,148.9956,149.4506,148.912,149.3763,8758.0
2021-10-27 09:45:00,160.94,161.48,160.93,161.46,5957.0,149.4506,149.9521,149.4413,149.9335,5957.0
2021-10-27 09:50:00,161.47,161.69,161.33,161.56,7599.0,149.9428,150.1471,149.8128,150.0263,7599.0
2021-10-27 09:55:00,161.56,161.56,161.21,161.41,5300.0,150.0263,150.0263,149.7013,149.887,5300.0
2021-10-27 10:00:00,161.42,161.54,161.31,161.53,7853.0,149.8963,150.0078,149.7942,149.9985,7853.0
2021-10-27 10:05:00,161.52,161.79,161.42,161.78,3207.0,149.9892,150.2399,149.8963,150.2306,3207.0
2021-10-27 10:10:00,161.93,162.33,161.92,162.2,3807.0,150.3699,150.7414,150.3606,150.6207,3807.0
2021-10-27 10:15:00,162.17,162.22,161.74,161.74,7470.0,150.5928,150.6392,150.1935,150.1935,7470.0
2021-10-27 10:20:00,161.7,161.82,161.59,161.71,2900.0,150.1563,150.2678,150.0542,150.1656,2900.0
2021-10-27 10:25:00,161.67,161.67,160.97,160.97,3825.0,150.1285,150.1285,149.4785,149.4785,3825.0
2021-10-27 10:30:00,161.06,161.34,161.06,161.19,2751.0,149.562,149.822,149.562,149.6828,2751.0
2021-10-27 10:35:00,161.14,161.29,160.93,161.28,7977.0,149.6363,149.7756,149.4413,149.7663,7977.0
2021-10-27 10:40:00,161.3,161.36,161.17,161.32,5384.0,149.7849,149.8406,149.6642,149.8035,5384.0
2021-10-27 10:45:00,161.3,161.56,161.23,161.53,5776.0,149.7849,150.0263,149.7199,149.9985,5776.0
2021-10-27 10:50:00,161.57,161.66,161.4,161.5,10026.0,150.0356,150.1192,149.8778,149.9706,10026.0
2021-10-27 10:55:00,161.5,161.63,161.33,161.48,9555.0,149.9706,150.0913,149.8128,149.9521,9555.0
2021-10-27 11:00:00,161.52,161.72,161.41,161.71,3283.0,149.9892,150.1749,149.887,150.1656,3283.0
2021-10-27 11:05:00,161.75,161.76,161.46,161.56,7573.0,150.2028,150.2121,149.9335,150.0263,7573.0
2021-10-27 11:10:00,161.56,161.73,161.46,161.73,6447.0,150.0263,150.1842,149.9335,150.1842,6447.0
2021-10-27 11:15:00,161.68,161.68,161.38,161.38,3622.0,150.1378,150.1378,149.8592,149.8592,3622.0
2021-10-27 11:20:00,161.4,161.42,161.3,161.34,2808.0,149.8778,149.8963,149.7849,149.822,2808.0
2021-10-27 11:25:00,161.35,161.53,161.32,161.41,3946.0,149.8313,149.9985,149.8035,149.887,3946.0
2021-10-27 11:30:00,161.34,161.45,161.27,161.3,5019.0,149.822,149.9242,149.757,149.7849,5019.0
2021-10-27 11:35:00,161.3,161.54,161.25,161.53,2467.0,149.7849,150.0078,149.7385,149.9985,2467.0
2021-10-27 11:40:00,161.55,161.65,161.53,161.53,3289.0,150.0171,150.1099,149.9985,149.9985,3289.0
2021-10-27 11:45:00,161.51,161.73,161.46,161.69,7200.0,149.9799,150.1842,149.9335,150.1471,7200.0
2021-10-27 11:50:00,161.68,161.68,161.48,161.51,3533.0,150.1378,150.1378,149.9521,149.9799,3533.0
2021-10-27 11:55:00,161.45,161.71,161.45,161.7,3132.0,149.9242,150.1656,149.9242,150.1563,3132.0
2021-10-27 12:00:00,161.64,161.65,161.52,161.61,3456.0,150.1006,150.1099,149.9892,150.0728,3456.0
2021-10-27 12:05:00,161.64,161.89,161.55,161.89,1400.0,150.1006,150.3328,150.0171,150.3328,1400.0
2021-10-27 12:10:00,161.94,162.07,161.77,162.07,3100.0,150.3792,150.4999,150.2213,150.4999,3100.0
2021-10-27 12:15:00,162.1,162.15,162.07,162.12,2566.0,150.5278,150.5742,150.4999,150.5464,2566.0
2021-10-27 12:20:00,162.14,162.17,161.77,161.77,8543.0,150.5649,150.5928,150.2213,150.2213,8543.0
2021-10-27 12:25:00,161.78,161.91,161.74,161.83,2242.0,150.2306,150.3514,150.1935,150.2771,2242.0
2021-10-27 12:30:00,161.78,161.98,161.73,161.86,1800.0,150.2306,150.4164,150.1842,150.3049,1800.0
2021-10-27 12:35:00,161.86,161.86,161.74,161.84,4224.0,150.3049,150.3049,150.1935,150.2864,4224.0
2021-10-27 12:40:00,161.89,161.9,161.84,161.88,2301.0,150.3328,150.3421,150.2864,150.3235,2301.0
2021-10-27 12:45:00,161.89,162.07,161.87,162.01,4147.0,150.3328,150.4999,150.3142,150.4442,4147.0
2021-10-27 12:50:00,161.99,162.08,161.94,162.03,3476.0,150.4256,150.5092,150.3792,150.4628,3476.0
2021-10-27 12:55:00,162.0,162.11,161.98,162.11,1748.0,150.4349,150.5371,150.4164,150.5371,1748.0
2021-10-27 13:00:00,162.07,162.35,162.07,162.35,2893.0,150.4999,150.7599,150.4999,150.7599,2893.0
2021-10-27 13:05:00,162.39,162.4,162.27,162.31,4123.0,150.7971,150.8064,150.6857,150.7228,4123.0
2021-10-27 13:10:00,162.31,162.47,162.3,162.45,2818.0,150.7228,150.8714,150.7135,150.8528,2818.0
2021-10-27 13:15:00,162.43,162.52,162.41,162.52,2990.0,150.8342,150.9178,150.8157,150.9178,2990.0
2021-10-27 13:20:00,162.58,162.77,162.58,162.75,4277.0,150.9735,151.15,150.9735,151.1314,4277.0
2021-10-27 13:25:00,162.71,162.71,162.54,162.56,3443.0,151.0942,151.0942,150.9364,150.955,3443.0
2021-10-27 13:30:00,162.58,162.69,162.57,162.66,6571.0,150.9735,151.0757,150.9642,151.0478,6571.0
2021-10-27 13:35:00,162.67,162.68,162.36,162.45,11800.0,151.0571,151.0664,150.7692,150.8528,11800.0
2021-10-27 13:40:00,162.49,162.55,162.39,162.42,4308.0,150.8899,150.9457,150.7971,150.8249,4308.0
2021-10-27 13:45:00,162.4,162.4,162.24,162.37,16067.0,150.8064,150.8064,150.6578,150.7785,16067.0
2021-10-27 13:50:00,162.38,162.48,162.28,162.28,3206.0,150.7878,150.8807,150.6949,150.6949,3206.0
2021-10-27 13:55:00,162.32,162.45,162.3,162.45,1583.0,150.7321,150.8528,150.7135,150.8528,1583.0
2021-10-27 14:00:00,162.43,162.43,162.21,162.21,9492.0,150.8342,150.8342,150.6299,150.6299,9492.0
2021-10-27 14:05:00,162.23,162.31,162.15,162.25,3688.0,150.6485,150.7228,150.5742,150.6671,3688.0
2021-10-27 14:10:00,162.27,162.5,162.27,162.47,2854.0,150.6857,150.8992,150.6857,150.8714,2854.0
2021-10-27 14:15:00,162.5,162.62,162.48,162.59,4414.0,150.8992,151.0107,150.8807,150.9828,4414.0
2021-10-27 14:20:00,162.59,162.71,162.53,162.71,3187.0,150.9828,151.0942,150.9271,151.0942,3187.0
2021-10-27 14:25:00,162.74,162.82,162.65,162.65,4103.0,151.1221,151.1964,151.0385,151.0385,4103.0
2021-10-27 14:30:00,162.63,162.68,162.49,162.6,5474.0,151.02,151.0664,150.8899,150.9921,5474.0
2021-10-27 14:35:00,162.6,162.6,162.49,162.5,4292.0,150.9921,150.9921,150.8899,150.8992,4292.0
2021-10-27 14:40:00,162.49,162.49,162.29,162.34,7693.0,150.8899,150.8899,150.7042,150.7507,7693.0
2021-10-27 14:45:00,162.37,162.4,162.22,162.3,3613.0,150.7785,150.8064,150.6392,150.7135,3613.0
2021-10-27 14:50:00,162.31,162.36,162.22,162.28,3904.0,150.7228,150.7692,150.6392,150.6949,3904.0
2021-10-27 14:55:00,162.31,162.31,162.13,162.14,3801.0,150.7228,150.7228,150.5556,150.5649,3801.0
2021-10-27 15:00:00,162.16,162.18,161.78,161.78,6862.0,150.5835,150.6021,150.2306,150.2306,6862.0
2021-10-27 15:05:00,161.77,161.92,161.76,161.81,6660.0,150.2213,150.3606,150.2121,150.2585,6660.0
2021-10-27 15:10:00,161.78,161.8,161.41,161.41,8733.0,150.2306,150.2492,149.887,149.887,8733.0
2021-10-27 15:15:00,161.41,161.53,161.4,161.4,2990.0,149.887,149.9985,149.8778,149.8778,2990.0
2021-10-27 15:20:00,161.4,161.45,161.3,161.41,6732.0,149.8778,149.9242,149.7849,149.887,6732.0
2021-10-27 15:25:00,161.44,161.7,161.42,161.67,5618.0,149.9149,150.1563,149.8963,150.1285,5618.0
2021-10-27 15:30:00,161.67,161.67,161.53,161.65,10609.0,150.1285,150.1285,149.9985,150.1099,10609.0
2021-10-27 15:35:00,161.62,161.88,161.59,161.88,6500.0,150.0821,150.3235,150.0542,150.3235,6500.0
2021-10-27 15:40:00,161.86,161.98,161.69,161.75,8766.0,150.3049,150.4164,150.1471,150.2028,8766.0
2021-10-27 15:45:00,161.75,161.83,161.5,161.5,21827.0,150.2028,150.2771,149.9706,149.9706,21827.0
2021-10-27 15:50:00,161.49,161.63,161.49,161.6,25289.0,149.9613,150.0913,149.9613,150.0635,25289.0
2021-10-27 15:55:00,161.58,161.62,161.31,161.54,76799.0,150.0449,150.0821,149.7942,150.0078,76799.0
2021-10-28 09:30:00,162.12,162.7,162.07,162.51,12995.0,150.5464,151.085,150.4999,150.9085,12995.0
2021-10-28 09:35:00,162.71,162.94,162.42,162.5,4487.0,151.0942,151.3078,150.8249,150.8992,4487.0
2021-10-28 09:40:00,162.33,162.89,162.0,162.89,5896.0,150.7414,151.2614,150.4349,151.2614,5896.0
2021-10-28 09:45:00,162.9,163.13,162.87,162.88,4505.0,151.2707,151.4843,151.2428,151.2521,4505.0
2021-10-28 09:50:00,162.84,163.11,162.64,163.0,5570.0,151.215,151.4657,151.0292,151.3635,5570.0
2021-10-28 09:55:00,163.06,163.27,163.06,163.2,4166.0,151.4193,151.6143,151.4193,151.5493,4166.0
2021-10-28 10:00:00,163.21,163.27,162.77,162.78,11087.0,151.5585,151.6143,151.15,151.1592,11087.0
2021-10-28 10:05:00,162.74,162.84,162.22,162.22,11157.0,151.1221,151.215,150.6392,150.6392,11157.0
2021-10-28 10:10:00,162.27,162.27,162.0,162.11,10426.0,150.6857,150.6857,150.4349,150.5371,10426.0
2021-10-28 10:15:00,162.17,162.21,161.8,162.1,4814.0,150.5928,150.6299,150.2492,150.5278,4814.0
2021-10-28 10:20:00,162.03,162.04,161.72,161.88,7356.0,150.4628,150.4721,150.1749,150.3235,7356.0
2021-10-28 10:25:00,161.73,162.11,161.73,161.91,6284.0,150.1842,150.5371,150.1842,150.3514,6284.0
2021-10-28 10:30:00,161.91,162.12,161.82,161.93,11991.0,150.3514,150.5464,150.2678,150.3699,11991.0
2021-10-28 10:35:00,161.94,161.95,161.73,161.86,11524.0,150.3792,150.3885,150.1842,150.3049,11524.0
2021-10-28 10:40:00,161.85,161.9,161.67,161.81,6583.0,150.2956,150.3421,150.1285,150.2585,6583.0
2021-10-28 10:45:00,161.83,162.2,161.82,162.1,14827.0,150.2771,150.6207,150.2678,150.5278,14827.0
2021-10-28 10:50:00,162.09,162.36,162.09,162.21,3246.0,150.5185,150.7692,150.5185,150.6299,3246.0
2021-10-28 10:55:00,162.25,162.56,162.24,162.48,5218.0,150.6671,150.955,150.6578,150.8807,5218.0
2021-10-28 11:00:00,162.52,162.65,162.43,162.46,6968.0,150.9178,151.0385,150.8342,150.8621,6968.0
2021-10-28 11:05:00,162.47,162.48,162.28,162.47,15050.0,150.8714,150.8807,150.6949,150.8714,15050.0
2021-10-28 11:10:00,162.47,162.6,162.38,162.56,12366.0,150.8714,150.9921,150.7878,150.955,12366.0
2021-10-28 11:15:00,162.55,162.55,162.26,162.44,5263.0,150.9457,150.9457,150.6764,150.8435,5263.0
2021-10-28 11:20:00,162.51,162.61,162.33,162.54,9179.0,150.9085,151.0014,150.7414,150.9364,9179.0
2021-10-28 11:25:00,162.53,162.66,162.4,162.64,11285.0,150.9271,151.0478,150.8064,151.0292,11285.0
2021-10-28 11:30:00,162.63,162.81,162.5,162.8,4952.0,151.02,151.1871,150.8992,151.1778,4952.0
2021-10-28 11:35:00,162.89,162.97,162.78,162.83,12671.0,151.2614,151.3357,151.1592,151.2057,12671.0
2021-10-28 11:40:00,162.84,162.95,162.77,162.91,10429.0,151.215,151.3171,151.15,151.28,10429.0
2021-10-28 11:45:00,162.92,163.06,162.81,162.82,8133.0,151.2893,151.4193,151.1871,151.1964,8133.0
2021-10-28 11:50:00,162.8,162.8,162.63,162.74,3113.0,151.1778,151.1778,151.02,151.1221,3113.0
2021-10-28 11:55:00,162.73,162.8,162.68,162.74,3230.0,151.1128,151.1778,151.0664,151.1221,3230.0
2021-10-28 12:00:00,162.82,162.92,162.76,162.9,4923.0,151.1964,151.2893,151.1407,151.2707,4923.0
2021-10-28 12:05:00,162.93,162.95,162.84,162.9,5651.0,151.2985,151.3171,151.215,151.2707,5651.0
2021-10-28 12:10:00,162.89,163.62,162.88,163.62,10468.0,151.2614,151.9393,151.2521,151.9393,10468.0
2021-10-28 12:15:00,163.71,163.72,163.55,163.7,2846.0,152.0229,152.0321,151.8743,152.0136,2846.0
2021-10-28 12:20:00,163.73,163.73,163.54,163.6,2293.0,152.0414,152.0414,151.865,151.9207,2293.0
2021-10-28 12:25:00,163.54,163.54,163.18,163.18,4309.0,151.865,151.865,151.5307,151.5307,4309.0
2021-10-28 12:30:00,163.16,163.28,162.92,163.28,9357.0,151.5121,151.6236,151.2893,151.6236,9357.0
2021-10-28 12:35:00,163.22,163.28,163.16,163.28,2559.0,151.5678,151.6236,151.5121,151.6236,2559.0
2021-10-28 12:40:00,163.25,163.26,163.12,163.13,1507.0,151.5957,151.605,151.475,151.4843,1507.0
2021-10-28 12:45:00,163.15,163.17,163.0,163.14,5971.0,151.5028,151.5214,151.3635,151.4935,5971.0
2021-10-28 12:50:00,163.14,163.14,162.97,162.99,4402.0,151.4935,151.4935,151.3357,151.3543,4402.0
2021-10-28 12:55:00,162.97,163.03,162.9,162.94,6896.0,151.3357,151.3914,151.2707,151.3078,6896.0
2021-10-28 13:00:00,162.95,163.16,162.95,163.07,4200.0,151.3171,151.5121,151.3171,151.4285,4200.0
2021-10-28 13:05:00,163.25,163.27,163.02,163.05,4137.0,151.5957,151.6143,151.3821,151.41,4137.0
2021-10-28 13:10:00,163.07,163.21,163.04,163.2,4999.0,151.4285,151.5585,151.4007,151.5493,4999.0
2021-10-28 13:15:00,163.18,163.31,163.05,163.08,8798.0,151.5307,151.6514,151.41,151.4378,8798.0
2021-10-28 13:20:00,163.06,163.19,163.04,163.1,2691.0,151.4193,151.54,151.4007,151.4564,2691.0
2021-10-28 13:25:00,163.1,163.16,163.02,163.11,2155.0,151.4564,151.5121,151.3821,151.4657,2155.0
2021-10-28 13:30:00,163.16,163.32,163.14,163.17,3683.0,151.5121,151.6607,151.4935,151.5214,3683.0
2021-10-28 13:35:00,163.15,163.3,163.15,163.25,4290.0,151.5028,151.6421,151.5028,151.5957,4290.0
2021-10-28 13:40:00,163.27,163.29,163.11,163.16,5216.0,151.6143,151.6328,151.4657,151.5121,5216.0
2021-10-28 13:45:00,163.2,163.28,163.16,163.2,4887.0,151.5493,151.6236,151.5121,151.5493,4887.0
2021-10-28 13:50:00,163.24,163.27,163.22,163.23,1628.0,151.5864,151.6143,151.5678,151.5771,1628.0
2021-10-28 13:55:00,163.23,163.23,163.1,163.18,3020.0,151.5771,151.5771,151.4564,151.5307,3020.0
2021-10-28 14:00:00,163.19,163.36,163.17,163.31,2699.0,151.54,151.6978,151.5214,151.6514,2699.0
2021-10-28 14:05:00,163.35,163.35,163.14,163.22,5674.0,151.6886,151.6886,151.4935,151.5678,5674.0
2021-10-28 14:10:00,163.2,163.27,163.0,163.01,7873.0,151.5493,151.6143,151.3635,151.3728,7873.0
2021-10-28 14:15:00,162.99,163.02,162.88,162.98,3270.0,151.3543,151.3821,151.2521,151.345,3270.0
2021-10-28 14:20:00,162.95,163.09,162.94,163.02,4243.0,151.3171,151.4471,151.3078,151.3821,4243.0
2021-10-28 14:25:00,163.0,163.14,162.98,163.05,4748.0,151.3635,151.4935,151.345,151.41,4748.0
2021-10-28 14:30:00,163.05,163.14,162.93,163.02,7455.0,151.41,151.4935,151.2985,151.3821,7455.0
2021-10-28 14:35:00,163.05,163.06,162.93,163.06,3000.0,151.41,151.4193,151.2985,151.4193,3000.0
2021-10-28 14:40:00,163.05,163.08,163.02,163.06,3971.0,151.41,151.4378,151.3821,151.4193,3971.0
2021-10-28 14:45:00,163.05,163.12,163.01,163.07,9781.0,151.41,151.475,151.3728,151.4285,9781.0
2021-10-28 14:50:00,163.07,163.07,162.97,162.97,4163.0,151.4285,151.4285,151.3357,151.3357,4163.0
2021-10-28 14:55:00,163.01,163.09,162.99,163.07,6536.0,151.3728,151.4471,151.3543,151.4285,6536.0
2021-10-28 15:00:00,163.06,163.07,162.98,163.0,2720.0,151.4193,151.4285,151.345,151.3635,2720.0
2021-10-28 15:05:00,163.03,163.09,163.01,163.05,5200.0,151.3914,151.4471,151.3728,151.41,5200.0
2021-10-28 15:10:00,163.06,163.08,163.0,163.06,7535.0,151.4193,151.4378,151.3635,151.4193,7535.0
2021-10-28 15:15:00,163.03,163.11,163.01,163.05,6777.0,151.3914,151.4657,151.3728,151.41,6777.0
2021-10-28 15:20:00,163.06,163.09,162.81,162.91,14456.0,151.4193,151.4471,151.1871,151.28,14456.0
2021-10-28 15:25:00,162.93,162.94,162.75,162.78,6323.0,151.2985,151.3078,151.1314,151.1592,6323.0
2021-10-28 15:30:00,162.79,163.27,162.72,163.02,28907.0,151.1685,151.6143,151.1035,151.3821,28907.0
2021-10-28 15:35:00,163.0,163.11,162.93,163.04,11785.0,151.3635,151.4657,151.2985,151.4007,11785.0
2021-10-28 15:40:00,163.06,163.09,162.97,163.03,19022.0,151.4193,151.4471,151.3357,151.3914,19022.0
2021-10-28 15:45:00,163.01,163.1,162.94,163.05,19358.0,151.3728,151.4564,151.3078,151.41,19358.0
2021-10-28 15:50:00,163.06,163.38,163.03,163.06,56519.0,151.4193,151.7164,151.3914,151.4193,56519.0
2021-10-28 15:55:00,163.11,163.13,162.95,162.98,81515.0,151.4657,151.4843,151.3171,151.345,81515.0
2021-10-29 09:30:00,162.21,162.98,162.16,162.96,9281.0,150.6299,151.345,150.5835,151.3264,9281.0
2021-10-29 09:35:00,163.24,163.44,163.15,163.27,1226.0,151.5864,151.7721,151.5028,151.6143,1226.0
2021-10-29 09:40:00,163.44,163.44,163.16,163.16,1100.0,151.7721,151.7721,151.5121,151.5121,1100.0
2021-10-29 09:45:00,163.31,163.68,163.31,163.5,5532.0,151.6514,151.995,151.6514,151.8278,5532.0
2021-10-29 09:50:00,163.7,163.87,163.55,163.8,6048.0,152.0136,152.1714,151.8743,152.1064,6048.0
2021-10-29 09:55:00,164.0,164.0,163.43,163.43,4865.0,152.2922,152.2922,151.7628,151.7628,4865.0
2021-10-29 10:00:00,163.37,163.49,163.12,163.13,2866.0,151.7071,151.8186,151.475,151.4843,2866.0
2021-10-29 10:05:00,163.09,163.41,163.02,163.41,4279.0,151.4471,151.7443,151.3821,151.7443,4279.0
2021-10-29 10:10:00,163.32,163.32,162.55,162.55,4039.0,151.6607,151.6607,150.9457,150.9457,4039.0
2021-10-29 10:15:00,162.54,163.03,162.46,162.98,3447.0,150.9364,151.3914,150.8621,151.345,3447.0
2021-10-29 10:20:00,162.95,163.1,162.76,162.76,8872.0,151.3171,151.4564,151.1407,151.1407,8872.0
2021-10-29 10:25:00,162.75,162.85,162.6,162.84,9059.0,151.1314,151.2242,150.9921,151.215,9059.0
2021-10-29 10:30:00,162.77,162.8,162.47,162.55,6040.0,151.15,151.1778,150.8714,150.9457,6040.0
2021-10-29 10:35:00,162.6,162.87,162.6,162.71,7390.0,150.9921,151.2428,150.9921,151.0942,7390.0
2021-10-29 10:40:00,162.79,162.8,162.57,162.75,4853.0,151.1685,151.1778,150.9642,151.1314,4853.0
2021-10-29 10:45:00,162.76,163.02,162.76,162.98,1585.0,151.1407,151.3821,151.1407,151.345,1585.0
2021-10-29 10:50:00,162.97,162.97,162.78,162.8,3607.0,151.3357,151.3357,151.1592,151.1778,3607.0
2021-10-29 10:55:00,162.76,162.84,162.61,162.62,2502.0,151.1407,151.215,151.0014,151.0107,2502.0
2021-10-29 11:00:00,162.61,162.73,162.59,162.68,10058.0,151.0014,151.1128,150.9828,151.0664,10058.0
2021-10-29 11:05:00,162.67,162.82,162.66,162.81,5564.0,151.0571,151.1964,151.0478,151.1871,5564.0
2021-10-29 11:10:00,162.81,162.87,162.74,162.74,2187.0,151.1871,151.2428,151.1221,151.1221,2187.0
2021-10-29 11:15:00,162.73,162.74,162.66,162.66,1813.0,151.1128,151.1221,151.0478,151.0478,1813.0
2021-10-29 11:20:00,162.61,162.67,162.49,162.49,9903.0,151.0014,151.0571,150.8899,150.8899,9903.0
2021-10-29 11:25:00,162.53,162.61,162.45,162.45,1505.0,150.9271,151.0014,150.8528,150.8528,1505.0
2021-10-29 11:30:00,162.49,162.69,162.49,162.67,3450.0,150.8899,151.0757,150.8899,151.0571,3450.0
2021-10-29 11:35:00,162.66,162.71,162.56,162.56,1647.0,151.0478,151.0942,150.955,150.955,1647.0
2021-10-29 11:40:00,162.52,162.74,162.46,162.46,2959.0,150.9178,151.1221,150.8621,150.8621,2959.0
2021-10-29 11:45:00,162.44,162.48,162.34,162.48,3934.0,150.8435,150.8807,150.7507,150.8807,3934.0
2021-10-29 11:50:00,162.46,162.56,162.45,162.53,2303.0,150.8621,150.955,150.8528,150.9271,2303.0
2021-10-29 11:55:00,162.53,162.55,162.48,162.5,4324.0,150.9271,150.9457,150.8807,150.8992,4324.0
2021-10-29 12:00:00,162.47,162.53,162.46,162.53,1753.0,150.8714,150.9271,150.8621,150.9271,1753.0
2021-10-29 12:05:00,162.55,162.59,162.5,162.57,3067.0,150.9457,150.9828,150.8992,150.9642,3067.0
2021-10-29 12:10:00,162.58,162.66,162.47,162.52,1522.0,150.9735,151.0478,150.8714,150.9178,1522.0
2021-10-29 12:15:00,162.53,162.55,162.37,162.39,4903.0,150.9271,150.9457,150.7785,150.7971,4903.0
2021-10-29 12:20:00,162.41,162.46,162.28,162.3,24084.0,150.8157,150.8621,150.6949,150.7135,24084.0
2021-10-29 12:25:00,162.34,162.41,162.01,162.13,31985.0,150.7507,150.8157,150.4442,150.5556,31985.0
2021-10-29 12:30:00,162.13,162.23,161.93,162.06,43220.0,150.5556,150.6485,150.3699,150.4906,43220.0
2021-10-29 12:35:00,162.11,162.11,161.91,161.91,8676.0,150.5371,150.5371,150.3514,150.3514,8676.0
2021-10-29 12:40:00,161.83,161.84,161.65,161.69,4955.0,150.2771,150.2864,150.1099,150.1471,4955.0
2021-10-29 12:45:00,161.69,161.77,161.65,161.72,5413.0,150.1471,150.2213,150.1099,150.1749,5413.0
2021-10-29 12:50:00,161.74,161.75,161.55,161.59,4994.0,150.1935,150.2028,150.0171,150.0542,4994.0
2021-10-29 12:55:00,161.61,161.61,161.43,161.43,3687.0,150.0728,150.0728,149.9056,149.9056,3687.0
2021-10-29 13:00:00,161.44,161.46,161.32,161.36,5168.0,149.9149,149.9335,149.8035,149.8406,5168.0
2021-10-29 13:05:00,161.29,161.45,161.03,161.23,22882.0,149.7756,149.9242,149.5342,149.7199,22882.0
2021-10-29 13:10:00,161.23,161.23,160.84,160.89,29973.0,149.7199,149.7199,149.3577,149.4042,29973.0
2021-10-29 13:15:00,160.89,160.89,160.56,160.62,27756.0,149.4042,149.4042,149.0977,149.1534,27756.0
2021-10-29 13:20:00,160.65,160.65,160.39,160.55,28841.0,149.1813,149.1813,148.9399,149.0884,28841.0
2021-10-29 13:25:00,160.55,160.58,160.23,160.24,6696.0,149.0884,149.1163,148.7913,148.8006,6696.0
2021-10-29 13:30:00,160.18,160.5,160.12,160.5,17272.0,148.7449,149.042,148.6891,149.042,17272.0
2021-10-29 13:35:00,160.5,160.51,160.01,160.16,29488.0,149.042,149.0513,148.587,148.7263,29488.0
2021-10-29 13:40:00,160.16,160.26,160.03,160.2,40868.0,148.7263,148.8191,148.6056,148.7634,40868.0
2021-10-29 13:45:00,160.23,160.32,160.12,160.13,11786.0,148.7913,148.8749,148.6891,148.6984,11786.0
2021-10-29 13:50:00,160.16,160.2,160.08,160.1,17994.0,148.7263,148.7634,148.652,148.6706,17994.0
2021-10-29 13:55:00,160.07,160.15,160.04,160.12,12924.0,148.6427,148.717,148.6149,148.6891,12924.0
2021-10-29 14:00:00,160.05,160.08,159.75,159.98,28233.0,148.6241,148.652,148.3456,148.5591,28233.0
2021-10-29 14:05:00,159.97,159.98,159.75,159.75,4837.0,148.5499,148.5591,148.3456,148.3456,4837.0
2021-10-29 14:10:00,159.78,159.92,159.67,159.86,4934.0,148.3734,148.5034,148.2713,148.4477,4934.0
2021-10-29 14:15:00,159.91,159.91,159.75,159.79,4873.0,148.4941,148.4941,148.3456,148.3827,4873.0
2021-10-29 14:20:00,159.82,159.83,159.67,159.67,6797.0,148.4106,148.4198,148.2713,148.2713,6797.0
2021-10-29 14:25:00,159.65,159.68,159.59,159.59,9036.0,148.2527,148.2806,148.197,148.197,9036.0
2021-10-29 14:30:00,159.58,159.61,159.41,159.43,10314.0,148.1877,148.2156,148.0298,148.0484,10314.0
2021-10-29 14:35:00,159.45,159.78,159.43,159.78,9748.0,148.067,148.3734,148.0484,148.3734,9748.0
2021-10-29 14:40:00,159.8,160.03,159.78,160.02,8690.0,148.392,148.6056,148.3734,148.5963,8690.0
2021-10-29 14:45:00,160.14,160.19,160.04,160.1,4390.0,148.7077,148.7541,148.6149,148.6706,4390.0
2021-10-29 14:50:00,160.12,160.2,159.97,160.15,10738.0,148.6891,148.7634,148.5499,148.717,10738.0
2021-10-29 14:55:00,160.18,160.44,160.08,160.35,53730.0,148.7449,148.9863,148.652,148.9027,53730.0
2021-10-29 15:00:00,160.32,160.55,160.25,160.47,5509.0,148.8749,149.0884,148.8099,149.0142,5509.0
2021-10-29 15:05:00,160.51,160.69,160.51,160.55,3403.0,149.0513,149.2184,149.0513,149.0884,3403.0
2021-10-29 15:10:00,160.53,160.54,160.45,160.54,2524.0,149.0699,149.0792,148.9956,149.0792,2524.0
2021-10-29 15:15:00,160.55,160.57,160.16,160.31,7712.0,149.0884,149.107,148.7263,148.8656,7712.0
2021-10-29 15:20:00,160.29,160.44,160.22,160.44,10671.0,148.847,148.9863,148.782,148.9863,10671.0
2021-10-29 15:25:00,160.41,160.57,160.35,160.5,5304.0,148.9584,149.107,148.9027,149.042,5304.0
2021-10-29 15:30:00,160.5,160.55,160.28,160.36,10344.0,149.042,149.0884,148.8377,148.912,10344.0
2021-10-29 15:35:00,160.35,160.58,160.25,160.53,11892.0,148.9027,149.1163,148.8099,149.0699,11892.0
2021-10-29 15:40:00,160.56,160.75,160.56,160.75,12926.0,149.0977,149.2742,149.0977,149.2742,12926.0
2021-10-29 15:45:00,160.79,160.96,160.76,160.81,15217.0,149.3113,149.4692,149.2835,149.3299,15217.0
2021-10-29 15:50:00,160.81,160.94,160.73,160.88,36792.0,149.3299,149.4506,149.2556,149.3949,36792.0
2021-10-29 15:55:00,160.86,160.96,160.51,160.59,82750.0,149.3763,149.4692,149.0513,149.1256,82750.0
2021-11-01 09:30:00,160.42,161.23,159.88,160.46,12190.0,148.9677,149.7199,148.4663,149.0049,12190.0
2021-11-01 09:35:00,160.28,160.73,159.65,159.81,3406.0,148.8377,149.2556,148.2527,148.4013,3406.0
2021-11-01 09:40:00,160.01,160.4,159.95,160.13,10114.0,148.587,148.9492,148.5313,148.6984,10114.0
2021-11-01 09:45:00,160.22,160.9,160.11,160.2,5110.0,148.782,149.4135,148.6799,148.7634,5110.0
2021-11-01 09:50:00,160.15,160.21,159.7,159.92,1600.0,148.717,148.7727,148.2991,148.5034,1600.0
2021-11-01 09:55:00,159.62,160.27,159.62,160.27,4087.0,148.2248,148.8284,148.2248,148.8284,4087.0
2021-11-01 10:00:00,160.16,160.16,159.76,159.81,3784.0,148.7263,148.7263,148.3548,148.4013,3784.0
2021-11-01 10:05:00,159.65,160.23,159.65,160.23,3299.0,148.2527,148.7913,148.2527,148.7913,3299.0
2021-11-01 10:10:00,160.21,160.22,159.71,159.71,2770.0,148.7727,148.782,148.3084,148.3084,2770.0
2021-11-01 10:15:00,159.75,159.81,159.58,159.68,6160.0,148.3456,148.4013,148.1877,148.2806,6160.0
2021-11-01 10:20:00,159.71,159.71,159.25,159.25,5679.0,148.3084,148.3084,147.8813,147.8813,5679.0
2021-11-01 10:25:00,159.35,159.6,159.35,159.6,2504.0,147.9741,148.2063,147.9741,148.2063,2504.0
2021-11-01 10:30:00,159.38,159.56,159.36,159.55,4999.0,148.002,148.1691,147.9834,148.1598,4999.0
2021-11-01 10:35:00,159.65,159.66,159.38,159.38,4413.0,148.2527,148.262,148.002,148.002,4413.0
2021-11-01 10:40:00,159.56,159.8,159.52,159.79,2156.0,148.1691,148.392,148.132,148.3827,2156.0
2021-11-01 10:45:00,159.8,159.8,159.47,159.64,4728.0,148.392,148.392,148.0855,148.2434,4728.0
2021-11-01 10:50:00,159.65,159.76,159.52,159.53,3868.0,148.2527,148.3548,148.132,148.1413,3868.0
2021-11-01 10:55:00,159.54,159.56,159.39,159.46,2000.0,148.1505,148.1691,148.0113,148.0763,2000.0
2021-11-01 11:00:00,159.46,159.65,159.45,159.5,4166.0,148.0763,148.2527,148.067,148.1134,4166.0
2021-11-01 11:05:00,159.49,159.49,159.02,159.06,5016.0,148.1041,148.1041,147.6677,147.7048,5016.0
2021-11-01 11:10:00,159.06,159.07,158.8,158.98,10274.0,147.7048,147.7141,147.4634,147.6305,10274.0
2021-11-01 11:15:00,159.1,159.14,158.95,159.04,4561.0,147.742,147.7791,147.6027,147.6862,4561.0
2021-11-01 11:20:00,159.05,159.08,158.87,158.91,5533.0,147.6955,147.7234,147.5284,147.5655,5533.0
2021-11-01 11:25:00,158.83,158.94,158.78,158.84,3278.0,147.4912,147.5934,147.4448,147.5005,3278.0
2021-11-01 11:30:00,158.9,158.91,158.79,158.83,5771.0,147.5562,147.5655,147.4541,147.4912,5771.0
2021-11-01 11:35:00,158.85,158.85,158.48,158.49,5029.0,147.5098,147.5098,147.1662,147.1755,5029.0
2021-11-01 11:40:00,158.47,158.84,158.34,158.84,16544.0,147.1569,147.5005,147.0362,147.5005,16544.0
2021-11-01 11:45:00,158.88,159.09,158.86,159.09,1000.0,147.5377,147.7327,147.5191,147.7327,1000.0
2021-11-01 11:50:00,159.12,159.39,159.12,159.12,3160.0,147.7605,148.0113,147.7605,147.7605,3160.0
2021-11-01 11:55:00,159.17,159.4,159.17,159.4,2084.0,147.807,148.0205,147.807,148.0205,2084.0
2021-11-01 12:00:00,159.44,159.58,159.42,159.53,1500.0,148.0577,148.1877,148.0391,148.1413,1500.0
2021-11-01 12:05:00,159.56,159.7,159.56,159.67,2264.0,148.1691,148.2991,148.1691,148.2713,2264.0
2021-11-01 12:10:00,159.66,159.79,159.66,159.72,2509.0,148.262,148.3827,148.262,148.3177,2509.0
2021-11-01 12:15:00,159.76,159.86,159.75,159.84,2371.0,148.3548,148.4477,148.3456,148.4291,2371.0
2021-11-01 12:20:00,159.92,159.98,159.88,159.93,6892.0,148.5034,148.5591,148.4663,148.5127,6892.0
2021-11-01 12:25:00,159.89,159.89,159.77,159.83,2759.0,148.4756,148.4756,148.3641,148.4198,2759.0
2021-11-01 12:30:00,159.81,159.98,159.81,159.98,1805.0,148.4013,148.5591,148.4013,148.5591,1805.0
2021-11-01 12:35:00,159.98,159.98,159.75,159.89,2084.0,148.5591,148.5591,148.3456,148.4756,2084.0
2021-11-01 12:40:00,159.93,159.95,159.79,159.95,2432.0,148.5127,148.5313,148.3827,148.5313,2432.0
2021-11-01 12:45:00,159.98,160.05,159.98,160.04,2573.0,148.5591,148.6241,148.5591,148.6149,2573.0
2021-11-01 12:50:00,160.08,160.27,160.08,160.25,2846.0,148.652,148.8284,148.652,148.8099,2846.0
2021-11-01 12:55:00,160.27,160.33,160.2,160.3,3254.0,148.8284,148.8842,148.7634,148.8563,3254.0
2021-11-01 13:00:00,160.4,160.43,160.28,160.32,1671.0,148.9492,148.977,148.8377,148.8749,1671.0
2021-11-01 13:05:00,160.32,160.37,160.2,160.2,4000.0,148.8749,148.9213,148.7634,148.7634,4000.0
2021-11-01 13:10:00,160.21,160.32,160.2,160.25,1788.0,148.7727,148.8749,148.7634,148.8099,1788.0
2021-11-01 13:15:00,160.27,160.39,160.27,160.36,1200.0,148.8284,148.9399,148.8284,148.912,1200.0
2021-11-01 13:20:00,160.32,160.32,160.09,160.1,3555.0,148.8749,148.8749,148.6613,148.6706,3555.0
2021-11-01 13:25:00,160.04,160.16,160.04,160.09,3172.0,148.6149,148.7263,148.6149,148.6613,3172.0
2021-11-01 13:30:00,160.06,160.12,160.03,160.03,2670.0,148.6334,148.6891,148.6056,148.6056,2670.0
2021-11-01 13:35:00,160.07,160.29,160.03,160.23,3877.0,148.6427,148.847,148.6056,148.7913,3877.0
2021-11-01 13:40:00,160.22,160.25,160.11,160.11,4520.0,148.782,148.8099,148.6799,148.6799,4520.0
2021-11-01 13:45:00,160.09,160.12,160.04,160.1,4492.0,148.6613,148.6891,148.6149,148.6706,4492.0
2021-11-01 13:50:00,160.1,160.11,160.01,160.03,2817.0,148.6706,148.6799,148.587,148.6056,2817.0
2021-11-01 13:55:00,159.99,160.04,159.93,159.98,3240.0,148.5684,148.6149,148.5127,148.5591,3240.0
2021-11-01 14:00:00,160.02,160.02,159.92,159.94,4482.0,148.5963,148.5963,148.5034,148.522,4482.0
2021-11-01 14:05:00,159.94,159.95,159.76,159.83,5728.0,148.522,148.5313,148.3548,148.4198,5728.0
2021-11-01 14:10:00,159.83,159.84,159.64,159.65,2348.0,148.4198,148.4291,148.2434,148.2527,2348.0
2021-11-01 14:15:00,159.62,159.65,159.38,159.44,4491.0,148.2248,148.2527,148.002,148.0577,4491.0
2021-11-01 14:20:00,159.41,159.46,159.39,159.43,4331.0,148.0298,148.0763,148.0113,148.0484,4331.0
2021-11-01 14:25:00,159.44,159.51,159.42,159.51,2128.0,148.0577,148.1227,148.0391,148.1227,2128.0
2021-11-01 14:30:00,159.5,159.71,159.5,159.63,2197.0,148.1134,148.3084,148.1134,148.2341,2197.0
2021-11-01 14:35:00,159.6,159.68,159.6,159.61,3161.0,148.2063,148.2806,148.2063,148.2156,3161.0
2021-11-01 14:40:00,159.62,159.64,159.57,159.61,3366.0,148.2248,148.2434,148.1784,148.2156,3366.0
2021-11-01 14:45:00,159.62,159.62,159.47,159.5,2822.0,148.2248,148.2248,148.0855,148.1134,2822.0
2021-11-01 14:50:00,159.52,159.55,159.23,159.24,2911.0,148.132,148.1598,147.8627,147.872,2911.0
2021-11-01 14:55:00,159.25,159.32,159.11,159.11,4451.0,147.8813,147.9463,147.7512,147.7512,4451.0
2021-11-01 15:00:00,159.08,159.21,159.05,159.17,5259.0,147.7234,147.8441,147.6955,147.807,5259.0
2021-11-01 15:05:00,159.19,159.29,159.19,159.28,6384.0,147.8255,147.9184,147.8255,147.9091,6384.0
2021-11-01 15:10:00,159.26,159.39,159.21,159.35,2161.0,147.8905,148.0113,147.8441,147.9741,2161.0
2021-11-01 15:15:00,159.33,159.36,159.28,159.33,2632.0,147.9555,147.9834,147.9091,147.9555,2632.0
2021-11-01 15:20:00,159.35,159.36,159.13,159.16,4995.0,147.9741,147.9834,147.7698,147.7977,4995.0
2021-11-01 15:25:00,159.19,159.4,159.19,159.27,5568.0,147.8255,148.0205,147.8255,147.8998,5568.0
2021-11-01 15:30:00,159.27,159.35,159.16,159.25,4553.0,147.8998,147.9741,147.7977,147.8813,4553.0
2021-11-01 15:35:00,159.27,159.34,159.22,159.34,7887.0,147.8998,147.9648,147.8534,147.9648,7887.0
2021-11-01 15:40:00,159.39,159.48,159.36,159.42,6164.0,148.0113,148.0948,147.9834,148.0391,6164.0
2021-11-01 15:45:00,159.41,159.46,159.39,159.42,8048.0,148.0298,148.0763,148.0113,148.0391,8048.0
2021-11-01 15:50:00,159.41,159.48,159.09,159.09,27066.0,148.0298,148.0948,147.7327,147.7327,27066.0
2021-11-01 15:55:00,159.1,159.12,158.98,159.02,47561.0,147.742,147.7605,147.6305,147.6677,47561.0
2021-11-02 09:30:00,160.12,160.88,160.1,160.66,16351.0,148.6891,149.3949,148.6706,149.1906,16351.0
2021-11-02 09:35:00,160.69,160.69,159.78,159.78,1134.0,149.2184,149.2184,148.3734,148.3734,1134.0
2021-11-02 09:40:00,159.77,159.96,159.41,159.74,19159.0,148.3641,148.5406,148.0298,148.3363,19159.0
2021-11-02 09:45:00,159.86,160.34,159.61,160.34,4991.0,148.4477,148.8934,148.2156,148.8934,4991.0
2021-11-02 09:50:00,160.34,161.18,160.26,161.04,8096.0,148.8934,149.6735,148.8191,149.5435,8096.0
2021-11-02 09:55:00,160.92,161.41,160.74,161.22,6343.0,149.432,149.887,149.2649,149.7106,6343.0
2021-11-02 10:00:00,161.26,161.62,161.22,161.62,3061.0,149.7478,150.0821,149.7106,150.0821,3061.0
2021-11-02 10:05:00,161.68,161.77,161.34,161.71,3940.0,150.1378,150.2213,149.822,150.1656,3940.0
2021-11-02 10:10:00,161.71,161.79,161.39,161.56,8821.0,150.1656,150.2399,149.8685,150.0263,8821.0
2021-11-02 10:15:00,161.37,161.38,160.99,161.14,5269.0,149.8499,149.8592,149.497,149.6363,5269.0
2021-11-02 10:20:00,161.2,161.2,160.91,161.14,5723.0,149.692,149.692,149.4227,149.6363,5723.0
2021-11-02 10:25:00,161.2,161.2,160.7,160.79,6250.0,149.692,149.692,149.2277,149.3113,6250.0
2021-11-02 10:30:00,160.77,160.77,160.43,160.54,4580.0,149.2927,149.2927,148.977,149.0792,4580.0
2021-11-02 10:35:00,160.51,160.51,160.3,160.34,5964.0,149.0513,149.0513,148.8563,148.8934,5964.0
2021-11-02 10:40:00,160.35,160.39,160.21,160.26,6339.0,148.9027,148.9399,148.7727,148.8191,6339.0
2021-11-02 10:45:00,160.31,160.44,160.23,160.27,7067.0,148.8656,148.9863,148.7913,148.8284,7067.0
2021-11-02 10:50:00,160.25,160.31,160.15,160.15,4761.0,148.8099,148.8656,148.717,148.717,4761.0
2021-11-02 10:55:00,160.18,160.69,160.17,160.68,3727.0,148.7449,149.2184,148.7356,149.2092,3727.0
2021-11-02 11:00:00,160.73,161.13,160.73,160.96,3951.0,149.2556,149.627,149.2556,149.4692,3951.0
2021-11-02 11:05:00,160.97,161.21,160.97,160.98,4223.0,149.4785,149.7013,149.4785,149.4877,4223.0
2021-11-02 11:10:00,160.99,161.15,160.99,161.09,1730.0,149.497,149.6456,149.497,149.5899,1730.0
2021-11-02 11:15:00,161.18,161.19,160.95,161.07,3714.0,149.6735,149.6828,149.4599,149.5713,3714.0
2021-11-02 11:20:00,161.03,161.03,160.88,160.9,3201.0,149.5342,149.5342,149.3949,149.4135,3201.0
2021-11-02 11:25:00,160.91,160.91,160.77,160.87,5372.0,149.4227,149.4227,149.2927,149.3856,5372.0
2021-11-02 11:30:00,160.82,161.12,160.75,161.06,8570.0,149.3392,149.6178,149.2742,149.562,8570.0
2021-11-02 11:35:00,161.09,161.2,161.05,161.12,5030.0,149.5899,149.692,149.5527,149.6178,5030.0
2021-11-02 11:40:00,161.11,161.12,160.98,160.98,3799.0,149.6085,149.6178,149.4877,149.4877,3799.0
2021-11-02 11:45:00,160.98,161.08,160.9,160.95,5293.0,149.4877,149.5806,149.4135,149.4599,5293.0
2021-11-02 11:50:00,160.94,160.94,160.74,160.74,4757.0,149.4506,149.4506,149.2649,149.2649,4757.0
2021-11-02 11:55:00,160.69,160.69,160.4,160.47,8678.0,149.2184,149.2184,148.9492,149.0142,8678.0
2021-11-02 12:00:00,160.52,160.75,160.52,160.69,2833.0,149.0606,149.2742,149.0606,149.2184,2833.0
2021-11-02 12:05:00,160.65,160.67,160.58,160.65,4301.0,149.1813,149.1999,149.1163,149.1813,4301.0
2021-11-02 12:10:00,160.67,161.11,160.66,161.08,20417.0,149.1999,149.6085,149.1906,149.5806,20417.0
2021-11-02 12:15:00,161.1,161.21,161.06,161.18,4531.0,149.5992,149.7013,149.562,149.6735,4531.0
2021-11-02 12:20:00,161.22,161.38,161.16,161.17,2519.0,149.7106,149.8592,149.6549,149.6642,2519.0
2021-11-02 12:25:00,161.17,161.22,161.11,161.22,2716.0,149.6642,149.7106,149.6085,149.7106,2716.0
2021-11-02 12:30:00,161.21,161.39,161.19,161.39,3837.0,149.7013,149.8685,149.6828,149.8685,3837.0
2021-11-02 12:35:00,161.4,161.49,161.32,161.49,3314.0,149.8778,149.9613,149.8035,149.9613,3314.0
2021-11-02 12:40:00,161.58,161.58,161.46,161.56,3400.0,150.0449,150.0449,149.9335,150.0263,3400.0
2021-11-02 12:45:00,161.49,161.58,161.49,161.56,2031.0,149.9613,150.0449,149.9613,150.0263,2031.0
2021-11-02 12:50:00,161.65,161.73,161.57,161.57,2100.0,150.1099,150.1842,150.0356,150.0356,2100.0
2021-11-02 12:55:00,161.58,161.72,161.55,161.58,3835.0,150.0449,150.1749,150.0171,150.0449,3835.0
2021-11-02 13:00:00,161.56,161.59,161.47,161.53,2900.0,150.0263,150.0542,149.9428,149.9985,2900.0
2021-11-02 13:05:00,161.5,161.67,161.5,161.62,3628.0,149.9706,150.1285,149.9706,150.0821,3628.0
2021-11-02 13:10:00,161.64,161.8,161.63,161.74,4167.0,150.1006,150.2492,150.0913,150.1935,4167.0
2021-11-02 13:15:00,161.71,161.75,161.69,161.75,3298.0,150.1656,150.2028,150.1471,150.2028,3298.0
2021-11-02 13:20:00,161.76,161.86,161.76,161.85,2636.0,150.2121,150.3049,150.2121,150.2956,2636.0
2021-11-02 13:25:00,161.85,161.85,161.69,161.78,4627.0,150.2956,150.2956,150.1471,150.2306,4627.0
2021-11-02 13:30:00,161.81,161.83,161.77,161.77,1972.0,150.2585,150.2771,150.2213,150.2213,1972.0
2021-11-02 13:35:00,161.75,161.81,161.73,161.81,3173.0,150.2028,150.2585,150.1842,150.2585,3173.0
2021-11-02 13:40:00,161.78,161.94,161.78,161.94,3112.0,150.2306,150.3792,150.2306,150.3792,3112.0
2021-11-02 13:45:00,161.97,161.97,161.81,161.87,4969.0,150.4071,150.4071,150.2585,150.3142,4969.0
2021-11-02 13:50:00,161.83,161.83,161.71,161.78,4594.0,150.2771,150.2771,150.1656,150.2306,4594.0
2021-11-02 13:55:00,161.8,161.83,161.52,161.55,21059.0,150.2492,150.2771,149.9892,150.0171,21059.0
2021-11-02 14:00:00,161.56,161.61,161.36,161.38,18442.0,150.0263,150.0728,149.8406,149.8592,18442.0
2021-11-02 14:05:00,161.4,161.9,161.35,161.9,12491.0,149.8778,150.3421,149.8313,150.3421,12491.0
2021-11-02 14:10:00,161.89,161.97,161.87,161.91,7315.0,150.3328,150.4071,150.3142,150.3514,7315.0
2021-11-02 14:15:00,161.93,161.93,161.72,161.74,6412.0,150.3699,150.3699,150.1749,150.1935,6412.0
2021-11-02 14:20:00,161.71,161.76,161.67,161.68,4415.0,150.1656,150.2121,150.1285,150.1378,4415.0
2021-11-02 14:25:00,161.69,161.83,161.67,161.75,4705.0,150.1471,150.2771,150.1285,150.2028,4705.0
2021-11-02 14:30:00,161.74,161.74,161.56,161.56,12282.0,150.1935,150.1935,150.0263,150.0263,12282.0
2021-11-02 14:35:00,161.58,161.63,161.51,161.63,4306.0,150.0449,150.0913,149.9799,150.0913,4306.0
2021-11-02 14:40:00,161.72,161.83,161.72,161.81,5096.0,150.1749,150.2771,150.1749,150.2585,5096.0
2021-11-02 14:45:00,161.83,161.91,161.59,161.64,12495.0,150.2771,150.3514,150.0542,150.1006,12495.0
2021-11-02 14:50:00,161.66,162.06,161.66,161.85,7026.0,150.1192,150.4906,150.1192,150.2956,7026.0
2021-11-02 14:55:00,161.87,161.95,161.8,161.84,6239.0,150.3142,150.3885,150.2492,150.2864,6239.0
2021-11-02 15:00:00,161.86,161.87,161.77,161.82,6682.0,150.3049,150.3142,150.2213,150.2678,6682.0
2021-11-02 15:05:00,161.83,162.04,161.83,162.04,3800.0,150.2771,150.4721,150.2771,150.4721,3800.0
2021-11-02 15:10:00,162.1,162.1,161.92,161.98,8446.0,150.5278,150.5278,150.3606,150.4164,8446.0
2021-11-02 15:15:00,161.96,161.98,161.85,161.98,42348.0,150.3978,150.4164,150.2956,150.4164,42348.0
2021-11-02 15:20:00,161.95,161.96,161.82,161.85,26237.0,150.3885,150.3978,150.2678,150.2956,26237.0
2021-11-02 15:25:00,161.86,161.86,161.45,161.5,47010.0,150.3049,150.3049,149.9242,149.9706,47010.0
2021-11-02 15:30:00,161.52,161.84,161.51,161.78,12647.0,149.9892,150.2864,149.9799,150.2306,12647.0
2021-11-02 15:35:00,161.8,162.02,161.75,161.96,19479.0,150.2492,150.4535,150.2028,150.3978,19479.0
2021-11-02 15:40:00,161.98,162.22,161.98,162.17,13766.0,150.4164,150.6392,150.4164,150.5928,13766.0
2021-11-02 15:45:00,162.17,162.29,162.05,162.09,27288.0,150.5928,150.7042,150.4814,150.5185,27288.0
2021-11-02 15:50:00,162.09,162.09,161.73,161.8,42100.0,150.5185,150.5185,150.1842,150.2492,42100.0
2021-11-02 15:55:00,161.81,161.87,161.64,161.86,84743.0,150.2585,150.3142,150.1006,150.3049,84743.0
2021-11-03 09:30:00,161.24,161.8,160.88,161.62,40925.0,149.7292,150.2492,149.3949,150.0821,40925.0
2021-11-03 09:35:00,161.53,161.65,161.02,161.03,3503.0,149.9985,150.1099,149.5249,149.5342,3503.0
2021-11-03 09:40:00,161.08,161.09,160.85,161.04,4100.0,149.5806,149.5899,149.367,149.5435,4100.0
2021-11-03 09:45:00,161.03,161.27,160.73,160.82,8192.0,149.5342,149.757,149.2556,149.3392,8192.0
2021-11-03 09:50:00,160.81,160.99,160.58,160.99,11775.0,149.3299,149.497,149.1163,149.497,11775.0
2021-11-03 09:55:00,161.13,161.31,160.98,160.98,1173.0,149.627,149.7942,149.4877,149.4877,1173.0
2021-11-03 10:00:00,161.09,161.27,160.94,160.94,2747.0,149.5899,149.757,149.4506,149.4506,2747.0
2021-11-03 10:05:00,160.9,160.9,160.4,160.4,3059.0,149.4135,149.4135,148.9492,148.9492,3059.0
2021-11-03 10:10:00,160.31,160.56,160.2,160.41,5894.0,148.8656,149.0977,148.7634,148.9584,5894.0
2021-11-03 10:15:00,160.36,160.65,160.36,160.37,4529.0,148.912,149.1813,148.912,148.9213,4529.0
2021-11-03 10:20:00,160.32,160.58,160.04,160.58,4888.0,148.8749,149.1163,148.6149,149.1163,4888.0
2021-11-03 10:25:00,160.61,161.01,160.56,160.72,5515.0,149.1442,149.5156,149.0977,149.2463,5515.0
2021-11-03 10:30:00,160.79,161.02,160.69,160.77,2122.0,149.3113,149.5249,149.2184,149.2927,2122.0
2021-11-03 10:35:00,160.82,161.04,160.82,161.04,2347.0,149.3392,149.5435,149.3392,149.5435,2347.0
2021-11-03 10:40:00,161.05,161.25,161.02,161.21,2106.0,149.5527,149.7385,149.5249,149.7013,2106.0
2021-11-03 10:45:00,161.24,161.29,161.11,161.28,2141.0,149.7292,149.7756,149.6085,149.7663,2141.0
2021-11-03 10:50:00,161.21,161.47,161.12,161.43,2400.0,149.7013,149.9428,149.6178,149.9056,2400.0
2021-11-03 10:55:00,161.47,161.58,161.34,161.38,4791.0,149.9428,150.0449,149.822,149.8592,4791.0
2021-11-03 11:00:00,161.28,161.38,161.1,161.1,1511.0,149.7663,149.8592,149.5992,149.5992,1511.0
2021-11-03 11:05:00,161.12,161.54,161.12,161.54,4716.0,149.6178,150.0078,149.6178,150.0078,4716.0
2021-11-03 11:10:00,161.44,161.6,161.27,161.32,13523.0,149.9149,150.0635,149.757,149.8035,13523.0
2021-11-03 11:15:00,161.35,161.53,161.32,161.33,3382.0,149.8313,149.9985,149.8035,149.8128,3382.0
2021-11-03 11:20:00,161.38,161.55,161.33,161.33,2380.0,149.8592,150.0171,149.8128,149.8128,2380.0
2021-11-03 11:25:00,161.31,161.47,161.29,161.47,1710.0,149.7942,149.9428,149.7756,149.9428,1710.0
2021-11-03 11:30:00,161.38,161.8,161.38,161.8,3288.0,149.8592,150.2492,149.8592,150.2492,3288.0
2021-11-03 11:35:00,161.85,161.98,161.74,161.76,3622.0,150.2956,150.4164,150.1935,150.2121,3622.0
2021-11-03 11:40:00,161.67,161.7,161.61,161.62,2926.0,150.1285,150.1563,150.0728,150.0821,2926.0
2021-11-03 11:45:00,161.64,161.66,161.53,161.57,3185.0,150.1006,150.1192,149.9985,150.0356,3185.0
2021-11-03 11:50:00,161.53,161.66,161.39,161.46,10161.0,149.9985,150.1192,149.8685,149.9335,10161.0
2021-11-03 11:55:00,161.52,161.57,161.45,161.45,1065.0,149.9892,150.0356,149.9242,149.9242,1065.0
2021-11-03 12:00:00,161.45,161.48,161.41,161.48,2549.0,149.9242,149.9521,149.887,149.9521,2549.0
2021-11-03 12:05:00,161.54,161.65,161.52,161.58,1188.0,150.0078,150.1099,149.9892,150.0449,1188.0
2021-11-03 12:10:00,161.61,161.67,161.54,161.67,1825.0,150.0728,150.1285,150.0078,150.1285,1825.0
2021-11-03 12:15:00,161.65,161.65,161.53,161.6,1516.0,150.1099,150.1099,149.9985,150.0635,1516.0
2021-11-03 12:20:00,161.58,161.58,161.41,161.56,3118.0,150.0449,150.0449,149.887,150.0263,3118.0
2021-11-03 12:25:00,161.46,161.57,161.46,161.55,1351.0,149.9335,150.0356,149.9335,150.0171,1351.0
2021-11-03 12:30:00,161.51,161.51,161.41,161.41,1249.0,149.9799,149.9799,149.887,149.887,1249.0
2021-11-03 12:35:00,161.45,161.54,161.41,161.46,1777.0,149.9242,150.0078,149.887,149.9335,1777.0
2021-11-03 12:40:00,161.44,161.45,161.36,161.37,2254.0,149.9149,149.9242,149.8406,149.8499,2254.0
2021-11-03 12:45:00,161.34,161.45,161.34,161.41,4234.0,149.822,149.9242,149.822,149.887,4234.0
2021-11-03 12:50:00,161.44,161.55,161.44,161.55,1109.0,149.9149,150.0171,149.9149,150.0171,1109.0
2021-11-03 12:55:00,161.59,161.59,161.4,161.49,2316.0,150.0542,150.0542,149.8778,149.9613,2316.0
2021-11-03 13:00:00,161.45,161.48,161.43,161.48,1251.0,149.9242,149.9521,149.9056,149.9521,1251.0
2021-11-03 13:05:00,161.45,161.59,161.45,161.59,1470.0,149.9242,150.0542,149.9242,150.0542,1470.0
2021-11-03 13:10:00,161.64,161.64,161.46,161.52,2968.0,150.1006,150.1006,149.9335,149.9892,2968.0
2021-11-03 13:15:00,161.52,161.9,161.52,161.9,133449.0,149.9892,150.3421,149.9892,150.3421,133449.0
2021-11-03 13:20:00,161.89,162.09,161.89,161.96,16013.0,150.3328,150.5185,150.3328,150.3978,16013.0
2021-11-03 13:25:00,161.9,161.9,161.68,161.75,455.0,150.3421,150.3421,150.1378,150.2028,455.0
2021-11-03 13:30:00,161.82,161.84,161.82,161.83,301.0,150.2678,150.2864,150.2678,150.2771,301.0
2021-11-03 13:35:00,161.73,161.82,161.73,161.78,631.0,150.1842,150.2678,150.1842,150.2306,631.0
2021-11-03 13:40:00,161.82,161.9,161.81,161.87,1570.0,150.2678,150.3421,150.2585,150.3142,1570.0
2021-11-03 13:45:00,161.93,161.93,161.81,161.92,2192.0,150.3699,150.3699,150.2585,150.3606,2192.0
2021-11-03 13:50:00,161.87,161.91,161.85,161.85,4076.0,150.3142,150.3514,150.2956,150.2956,4076.0
2021-11-03 13:55:00,161.83,161.92,161.73,161.78,2409.0,150.2771,150.3606,150.1842,150.2306,2409.0
2021-11-03 14:00:00,161.78,161.99,161.37,161.66,10334.0,150.2306,150.4256,149.8499,150.1192,10334.0
2021-11-03 14:05:00,161.78,161.86,161.72,161.77,2013.0,150.2306,150.3049,150.1749,150.2213,2013.0
2021-11-03 14:10:00,161.73,161.77,161.51,161.63,4193.0,150.1842,150.2213,149.9799,150.0913,4193.0
2021-11-03 14:15:00,161.66,161.92,161.66,161.85,19618.0,150.1192,150.3606,150.1192,150.2956,19618.0
2021-11-03 14:20:00,161.82,162.05,161.79,162.05,1655.0,150.2678,150.4814,150.2399,150.4814,1655.0
2021-11-03 14:25:00,162.05,162.05,161.94,161.94,2542.0,150.4814,150.4814,150.3792,150.3792,2542.0
2021-11-03 14:30:00,161.84,162.06,161.84,162.02,3507.0,150.2864,150.4906,150.2864,150.4535,3507.0
2021-11-03 14:35:00,162.02,162.02,161.76,161.77,2729.0,150.4535,150.4535,150.2121,150.2213,2729.0
2021-11-03 14:40:00,161.84,162.14,161.76,162.14,4993.0,150.2864,150.5649,150.2121,150.5649,4993.0
2021-11-03 14:45:00,162.14,162.57,162.13,162.57,4450.0,150.5649,150.9642,150.5556,150.9642,4450.0
2021-11-03 14:50:00,162.59,162.87,162.54,162.81,6562.0,150.9828,151.2428,150.9364,151.1871,6562.0
2021-11-03 14:55:00,162.84,162.84,162.66,162.69,3376.0,151.215,151.215,151.0478,151.0757,3376.0
2021-11-03 15:00:00,162.72,162.75,162.6,162.63,6649.0,151.1035,151.1314,150.9921,151.02,6649.0
2021-11-03 15:05:00,162.65,162.68,162.58,162.67,2788.0,151.0385,151.0664,150.9735,151.0571,2788.0
2021-11-03 15:10:00,162.73,162.92,162.73,162.85,3092.0,151.1128,151.2893,151.1128,151.2242,3092.0
2021-11-03 15:15:00,162.87,163.04,162.78,162.99,12406.0,151.2428,151.4007,151.1592,151.3543,12406.0
2021-11-03 15:20:00,163.1,163.35,163.07,163.35,5137.0,151.4564,151.6886,151.4285,151.6886,5137.0
2021-11-03 15:25:00,163.38,163.44,163.2,163.43,14732.0,151.7164,151.7721,151.5493,151.7628,14732.0
2021-11-03 15:30:00,163.44,163.61,163.28,163.5,11285.0,151.7721,151.93,151.6236,151.8278,11285.0
2021-11-03 15:35:00,163.52,163.52,163.03,163.03,15083.0,151.8464,151.8464,151.3914,151.3914,15083.0
2021-11-03 15:40:00,163.0,163.21,162.94,163.19,16741.0,151.3635,151.5585,151.3078,151.54,16741.0
2021-11-03 15:45:00,163.2,163.58,163.2,163.54,17841.0,151.5493,151.9021,151.5493,151.865,17841.0
2021-11-03 15:50:00,163.53,163.53,163.01,163.09,33028.0,151.8557,151.8557,151.3728,151.4471,33028.0
2021-11-03 15:55:00,163.08,163.08,162.68,162.82,73222.0,151.4378,151.4378,151.0664,151.1964,73222.0
2021-11-04 09:30:00,162.89,163.15,162.61,162.97,13730.0,151.2614,151.5028,151.0014,151.3357,13730.0
2021-11-04 09:35:00,163.3,163.32,163.3,163.32,200.0,151.6421,151.6607,151.6421,151.6607,200.0
2021-11-04 09:40:00,163.16,163.18,162.52,162.52,6010.0,151.5121,151.5307,150.9178,150.9178,6010.0
2021-11-04 09:45:00,162.52,162.73,162.27,162.73,4702.0,150.9178,151.1128,150.6857,151.1128,4702.0
2021-11-04 09:50:00,162.63,163.4,162.6,163.4,1153.0,151.02,151.735,150.9921,151.735,1153.0
2021-11-04 09:55:00,163.41,163.53,163.3,163.3,2601.0,151.7443,151.8557,151.6421,151.6421,2601.0
2021-11-04 10:00:00,163.25,163.31,162.98,163.22,4122.0,151.5957,151.6514,151.345,151.5678,4122.0
2021-11-04 10:05:00,163.46,163.58,163.41,163.58,500.0,151.7907,151.9021,151.7443,151.9021,500.0
2021-11-04 10:10:00,163.53,163.62,163.52,163.55,2009.0,151.8557,151.9393,151.8464,151.8743,2009.0
2021-11-04 10:15:00,163.62,163.81,163.61,163.61,1109.0,151.9393,152.1157,151.93,151.93,1109.0
2021-11-04 10:20:00,163.68,163.74,163.51,163.66,4724.0,151.995,152.0507,151.8371,151.9764,4724.0
2021-11-04 10:25:00,163.9,163.9,163.62,163.75,3619.0,152.1993,152.1993,151.9393,152.06,3619.0
2021-11-04 10:30:00,163.74,164.0,163.74,163.89,4554.0,152.0507,152.2922,152.0507,152.19,4554.0
2021-11-04 10:35:00,164.0,164.16,163.95,164.16,2955.0,152.2922,152.4407,152.2457,152.4407,2955.0
2021-11-04 10:40:00,164.18,164.21,164.0,164.12,1713.0,152.4593,152.4872,152.2922,152.4036,1713.0
2021-11-04 10:45:00,164.22,164.23,164.02,164.11,2650.0,152.4964,152.5057,152.3107,152.3943,2650.0
2021-11-04 10:50:00,164.14,164.23,164.0,164.0,2759.0,152.4222,152.5057,152.2922,152.2922,2759.0
2021-11-04 10:55:00,164.05,164.13,163.93,163.93,2001.0,152.3386,152.4129,152.2271,152.2271,2001.0
2021-11-04 11:00:00,163.96,163.96,163.72,163.72,3322.0,152.255,152.255,152.0321,152.0321,3322.0
2021-11-04 11:05:00,163.78,163.94,163.77,163.81,2864.0,152.0879,152.2364,152.0786,152.1157,2864.0
2021-11-04 11:10:00,163.84,163.84,163.52,163.53,1816.0,152.1436,152.1436,151.8464,151.8557,1816.0
2021-11-04 11:15:00,163.61,163.62,163.45,163.48,1630.0,151.93,151.9393,151.7814,151.8093,1630.0
2021-11-04 11:20:00,163.37,163.47,163.29,163.29,3254.0,151.7071,151.8,151.6328,151.6328,3254.0
2021-11-04 11:25:00,163.34,163.48,162.98,162.98,15980.0,151.6793,151.8093,151.345,151.345,15980.0
2021-11-04 11:30:00,162.96,163.29,162.96,163.29,3930.0,151.3264,151.6328,151.3264,151.6328,3930.0
2021-11-04 11:35:00,163.23,163.46,163.19,163.45,900.0,151.5771,151.7907,151.54,151.7814,900.0
2021-11-04 11:40:00,163.35,163.46,163.33,163.33,1558.0,151.6886,151.7907,151.67,151.67,1558.0
2021-11-04 11:45:00,163.27,163.29,163.14,163.14,1351.0,151.6143,151.6328,151.4935,151.4935,1351.0
2021-11-04 11:50:00,163.09,163.56,162.96,163.56,13479.0,151.4471,151.8836,151.3264,151.8836,13479.0
2021-11-04 11:55:00,163.55,164.01,163.54,163.93,16743.0,151.8743,152.3014,151.865,152.2271,16743.0
2021-11-04 12:00:00,163.87,163.93,163.69,163.93,6442.0,152.1714,152.2271,152.0043,152.2271,6442.0
2021-11-04 12:05:00,163.93,164.11,163.93,164.07,5236.0,152.2271,152.3943,152.2271,152.3572,5236.0
2021-11-04 12:10:00,164.11,164.11,163.93,163.96,1304.0,152.3943,152.3943,152.2271,152.255,1304.0
2021-11-04 12:15:00,163.86,164.09,163.51,163.52,12223.0,152.1621,152.3757,151.8371,151.8464,12223.0
2021-11-04 12:20:00,163.67,163.67,163.49,163.49,735.0,151.9857,151.9857,151.8186,151.8186,735.0
2021-11-04 12:25:00,163.53,163.54,163.44,163.44,561.0,151.8557,151.865,151.7721,151.7721,561.0
2021-11-04 12:30:00,163.38,163.41,163.32,163.36,900.0,151.7164,151.7443,151.6607,151.6978,900.0
2021-11-04 12:35:00,163.38,163.4,163.31,163.31,701.0,151.7164,151.735,151.6514,151.6514,701.0
2021-11-04 12:40:00,163.4,163.47,163.4,163.42,1306.0,151.735,151.8,151.735,151.7536,1306.0
2021-11-04 12:45:00,163.44,163.44,163.23,163.28,1900.0,151.7721,151.7721,151.5771,151.6236,1900.0
2021-11-04 12:50:00,163.28,163.44,163.23,163.44,3849.0,151.6236,151.7721,151.5771,151.7721,3849.0
2021-11-04 12:55:00,163.54,163.54,163.49,163.49,674.0,151.865,151.865,151.8186,151.8186,674.0
2021-11-04 13:00:00,163.5,163.98,163.48,163.85,17380.0,151.8278,152.2736,151.8093,152.1529,17380.0
2021-11-04 13:05:00,163.8,164.03,163.72,163.9,12450.0,152.1064,152.32,152.0321,152.1993,12450.0
2021-11-04 13:10:00,163.88,164.06,163.86,164.04,6304.0,152.1807,152.3479,152.1621,152.3293,6304.0
2021-11-04 13:15:00,163.99,163.99,163.97,163.99,504.0,152.2829,152.2829,152.2643,152.2829,504.0
2021-11-04 13:20:00,163.99,163.99,163.96,163.98,694.0,152.2829,152.2829,152.255,152.2736,694.0
2021-11-04 13:25:00,163.93,163.97,163.92,163.97,1298.0,152.2271,152.2643,152.2179,152.2643,1298.0
2021-11-04 13:30:00,163.96,164.02,163.89,163.96,2423.0,152.255,152.3107,152.19,152.255,2423.0
2021-11-04 13:35:00,163.92,164.06,163.89,164.06,2032.0,152.2179,152.3479,152.19,152.3479,2032.0
2021-11-04 13:40:00,164.14,164.2,164.11,164.19,1593.0,152.4222,152.4779,152.3943,152.4686,1593.0
2021-11-04 13:45:00,164.28,164.28,164.19,164.19,352.0,152.5522,152.5522,152.4686,152.4686,352.0
2021-11-04 13:50:00,164.19,164.19,164.12,164.15,1237.0,152.4686,152.4686,152.4036,152.4314,1237.0
2021-11-04 13:55:00,164.1,164.1,163.98,163.99,2429.0,152.385,152.385,152.2736,152.2829,2429.0
2021-11-04 14:00:00,163.98,163.98,163.89,163.94,2760.0,152.2736,152.2736,152.19,152.2364,2760.0
2021-11-04 14:05:00,163.81,164.02,163.76,163.98,6274.0,152.1157,152.3107,152.0693,152.2736,6274.0
2021-11-04 14:10:00,163.99,164.0,163.89,163.91,2628.0,152.2829,152.2922,152.19,152.2086,2628.0
2021-11-04 14:15:00,163.96,164.01,163.87,163.87,989.0,152.255,152.3014,152.1714,152.1714,989.0
2021-11-04 14:20:00,163.79,163.97,163.75,163.94,6954.0,152.0971,152.2643,152.06,152.2364,6954.0
2021-11-04 14:25:00,163.95,164.01,163.71,163.77,55368.0,152.2457,152.3014,152.0229,152.0786,55368.0
2021-11-04 14:30:00,163.78,163.79,163.44,163.45,4280.0,152.0879,152.0971,151.7721,151.7814,4280.0
2021-11-04 14:35:00,163.44,163.96,163.42,163.51,16274.0,151.7721,152.255,151.7536,151.8371,16274.0
2021-11-04 14:40:00,163.51,163.94,163.48,163.84,18149.0,151.8371,152.2364,151.8093,152.1436,18149.0
2021-11-04 14:45:00,163.83,163.9,163.6,163.6,16349.0,152.1343,152.1993,151.9207,151.9207,16349.0
2021-11-04 14:50:00,163.67,163.8,163.65,163.66,1700.0,151.9857,152.1064,151.9671,151.9764,1700.0
2021-11-04 14:55:00,163.65,163.72,163.58,163.65,1760.0,151.9671,152.0321,151.9021,151.9671,1760.0
2021-11-04 15:00:00,163.67,163.67,163.4,163.42,2647.0,151.9857,151.9857,151.735,151.7536,2647.0
2021-11-04 15:05:00,163.37,163.42,163.2,163.39,4116.0,151.7071,151.7536,151.5493,151.7257,4116.0
2021-11-04 15:10:00,163.3,163.3,163.06,163.18,3068.0,151.6421,151.6421,151.4193,151.5307,3068.0
2021-11-04 15:15:00,163.17,163.17,162.96,163.04,2265.0,151.5214,151.5214,151.3264,151.4007,2265.0
2021-11-04 15:20:00,163.06,163.15,163.03,163.09,3177.0,151.4193,151.5028,151.3914,151.4471,3177.0
2021-11-04 15:25:00,163.03,163.06,163.0,163.06,2127.0,151.3914,151.4193,151.3635,151.4193,2127.0
2021-11-04 15:30:00,163.15,163.15,162.92,162.95,4557.0,151.5028,151.5028,151.2893,151.3171,4557.0
2021-11-04 15:35:00,162.97,163.06,162.94,162.97,3579.0,151.3357,151.4193,151.3078,151.3357,3579.0
2021-11-04 15:40:00,163.07,163.13,163.05,163.08,4932.0,151.4285,151.4843,151.41,151.4378,4932.0
2021-11-04 15:45:00,163.1,163.26,163.05,163.24,8748.0,151.4564,151.605,151.41,151.5864,8748.0
2021-11-04 15:50:00,163.25,163.29,163.12,163.17,15323.0,151.5957,151.6328,151.475,151.5214,15323.0
2021-11-04 15:55:00,163.18,163.42,163.08,163.35,43172.0,151.5307,151.7536,151.4378,151.6886,43172.0
2021-11-05 09:30:00,163.92,164.8,163.74,164.8,24661.0,152.2179,153.035,152.0507,153.035,24661.0
2021-11-05 09:35:00,164.56,164.58,164.29,164.39,1654.0,152.8122,152.8307,152.5614,152.6543,1654.0
2021-11-05 09:40:00,164.6,165.16,164.6,164.96,4773.0,152.8493,153.3693,152.8493,153.1836,4773.0
2021-11-05 09:45:00,165.03,165.07,164.93,165.07,1124.0,153.2486,153.2858,153.1558,153.2858,1124.0
2021-11-05 09:50:00,165.11,165.4,165.08,165.1,3904.0,153.3229,153.5922,153.2951,153.3136,3904.0
2021-11-05 09:55:00,165.41,165.41,165.17,165.31,2148.0,153.6015,153.6015,153.3786,153.5086,2148.0
2021-11-05 10:00:00,165.31,165.58,165.24,165.41,4745.0,153.5086,153.7594,153.4436,153.6015,4745.0
2021-11-05 10:05:00,165.29,165.35,165.08,165.13,2917.0,153.4901,153.5458,153.2951,153.3415,2917.0
2021-11-05 10:10:00,165.17,165.19,164.96,165.03,4185.0,153.3786,153.3972,153.1836,153.2486,4185.0
2021-11-05 10:15:00,165.17,165.57,165.11,165.5,11369.0,153.3786,153.7501,153.3229,153.6851,11369.0
2021-11-05 10:20:00,165.56,165.65,165.49,165.49,2670.0,153.7408,153.8244,153.6758,153.6758,2670.0
2021-11-05 10:25:00,165.39,165.5,165.28,165.44,3624.0,153.5829,153.6851,153.4808,153.6294,3624.0
2021-11-05 10:30:00,165.32,165.33,165.16,165.25,2262.0,153.5179,153.5272,153.3693,153.4529,2262.0
2021-11-05 10:35:00,165.24,165.31,165.18,165.29,4254.0,153.4436,153.5086,153.3879,153.4901,4254.0
2021-11-05 10:40:00,165.22,165.29,165.03,165.17,5296.0,153.4251,153.4901,153.2486,153.3786,5296.0
2021-11-05 10:45:00,165.22,165.27,164.84,164.85,4309.0,153.4251,153.4715,153.0722,153.0815,4309.0
2021-11-05 10:50:00,164.79,164.99,164.76,164.91,2753.0,153.0258,153.2115,152.9979,153.1372,2753.0
2021-11-05 10:55:00,164.82,164.93,164.65,164.74,3055.0,153.0536,153.1558,152.8957,152.9793,3055.0
2021-11-05 11:00:00,164.75,164.89,164.74,164.79,2428.0,152.9886,153.1186,152.9793,153.0258,2428.0
2021-11-05 11:05:00,164.82,164.82,164.68,164.69,2784.0,153.0536,153.0536,152.9236,152.9329,2784.0
2021-11-05 11:10:00,164.68,164.72,164.49,164.59,3092.0,152.9236,152.9608,152.7472,152.84,3092.0
2021-11-05 11:15:00,164.55,164.55,164.35,164.36,3417.0,152.8029,152.8029,152.6172,152.6265,3417.0
2021-11-05 11:20:00,164.42,164.67,164.42,164.57,2981.0,152.6822,152.9143,152.6822,152.8215,2981.0
2021-11-05 11:25:00,164.53,164.95,164.53,164.95,3803.0,152.7843,153.1743,152.7843,153.1743,3803.0
2021-11-05 11:30:00,164.88,165.1,164.87,164.89,45135.0,153.1093,153.3136,153.1,153.1186,45135.0
2021-11-05 11:35:00,164.85,164.85,164.01,164.01,15456.0,153.0815,153.0815,152.3014,152.3014,15456.0
2021-11-05 11:40:00,163.99,164.02,163.85,163.86,7319.0,152.2829,152.3107,152.1529,152.1621,7319.0
2021-11-05 11:45:00,163.86,163.86,163.45,163.71,7664.0,152.1621,152.1621,151.7814,152.0229,7664.0
2021-11-05 11:50:00,163.65,163.65,163.4,163.4,4351.0,151.9671,151.9671,151.735,151.735,4351.0
2021-11-05 11:55:00,163.4,163.4,163.07,163.17,9669.0,151.735,151.735,151.4285,151.5214,9669.0
2021-11-05 12:00:00,163.09,163.41,163.08,163.41,2501.0,151.4471,151.7443,151.4378,151.7443,2501.0
2021-11-05 12:05:00,163.39,163.54,163.39,163.48,23991.0,151.7257,151.865,151.7257,151.8093,23991.0
2021-11-05 12:10:00,163.44,163.54,163.34,163.51,2691.0,151.7721,151.865,151.6793,151.8371,2691.0
2021-11-05 12:15:00,163.49,163.56,163.46,163.46,3977.0,151.8186,151.8836,151.7907,151.7907,3977.0
2021-11-05 12:20:00,163.51,163.71,163.51,163.66,2870.0,151.8371,152.0229,151.8371,151.9764,2870.0
2021-11-05 12:25:00,163.68,163.77,163.68,163.75,4045.0,151.995,152.0786,151.995,152.06,4045.0
2021-11-05 12:30:00,163.79,163.82,163.63,163.63,4304.0,152.0971,152.125,151.9486,151.9486,4304.0
2021-11-05 12:35:00,163.57,163.57,163.29,163.42,2440.0,151.8928,151.8928,151.6328,151.7536,2440.0
2021-11-05 12:40:00,163.45,163.45,163.34,163.4,1967.0,151.7814,151.7814,151.6793,151.735,1967.0
2021-11-05 12:45:00,163.4,163.4,163.29,163.35,1320.0,151.735,151.735,151.6328,151.6886,1320.0
2021-11-05 12:50:00,163.45,163.49,163.43,163.46,1328.0,151.7814,151.8186,151.7628,151.7907,1328.0
2021-11-05 12:55:00,163.43,163.43,163.28,163.31,1300.0,151.7628,151.7628,151.6236,151.6514,1300.0
2021-11-05 13:00:00,163.37,163.43,163.2,163.2,2874.0,151.7071,151.7628,151.5493,151.5493,2874.0
2021-11-05 13:05:00,163.18,163.26,163.18,163.22,2943.0,151.5307,151.605,151.5307,151.5678,2943.0
2021-11-05 13:10:00,163.26,163.29,163.17,163.2,3195.0,151.605,151.6328,151.5214,151.5493,3195.0
2021-11-05 13:15:00,163.21,163.29,163.11,163.29,3229.0,151.5585,151.6328,151.4657,151.6328,3229.0
2021-11-05 13:20:00,163.26,163.32,163.13,163.14,3440.0,151.605,151.6607,151.4843,151.4935,3440.0
2021-11-05 13:25:00,163.12,163.12,162.83,162.87,8489.0,151.475,151.475,151.2057,151.2428,8489.0
2021-11-05 13:30:00,162.86,163.23,162.86,163.23,3353.0,151.2335,151.5771,151.2335,151.5771,3353.0
2021-11-05 13:35:00,163.25,163.25,163.15,163.19,1400.0,151.5957,151.5957,151.5028,151.54,1400.0
2021-11-05 13:40:00,163.18,163.27,163.18,163.23,1930.0,151.5307,151.6143,151.5307,151.5771,1930.0
2021-11-05 13:45:00,163.21,163.29,163.18,163.19,3263.0,151.5585,151.6328,151.5307,151.54,3263.0
2021-11-05 13:50:00,163.34,163.49,163.34,163.47,2291.0,151.6793,151.8186,151.6793,151.8,2291.0
2021-11-05 13:55:00,163.42,163.58,163.42,163.58,3052.0,151.7536,151.9021,151.7536,151.9021,3052.0
2021-11-05 14:00:00,163.59,163.67,163.56,163.63,2752.0,151.9114,151.9857,151.8836,151.9486,2752.0
2021-11-05 14:05:00,163.66,163.75,163.63,163.75,6316.0,151.9764,152.06,151.9486,152.06,6316.0
2021-11-05 14:10:00,163.73,163.88,163.73,163.87,4011.0,152.0414,152.1807,152.0414,152.1714,4011.0
2021-11-05 14:15:00,163.88,163.93,163.68,163.78,13678.0,152.1807,152.2271,151.995,152.0879,13678.0
2021-11-05 14:20:00,163.76,163.76,163.46,163.55,14680.0,152.0693,152.0693,151.7907,151.8743,14680.0
2021-11-05 14:25:00,163.56,163.62,163.43,163.59,24615.0,151.8836,151.9393,151.7628,151.9114,24615.0
2021-11-05 14:30:00,163.58,163.69,163.46,163.47,17285.0,151.9021,152.0043,151.7907,151.8,17285.0
2021-11-05 14:35:00,163.44,163.51,163.3,163.39,2281.0,151.7721,151.8371,151.6421,151.7257,2281.0
2021-11-05 14:40:00,163.37,163.37,163.2,163.2,2453.0,151.7071,151.7071,151.5493,151.5493,2453.0
2021-11-05 14:45:00,163.27,163.29,163.15,163.28,1243.0,151.6143,151.6328,151.5028,151.6236,1243.0
2021-11-05 14:50:00,163.31,163.36,163.24,163.25,1178.0,151.6514,151.6978,151.5864,151.5957,1178.0
2021-11-05 14:55:00,163.28,163.32,163.2,163.27,2946.0,151.6236,151.6607,151.5493,151.6143,2946.0
2021-11-05 15:00:00,163.28,163.36,163.22,163.34,3324.0,151.6236,151.6978,151.5678,151.6793,3324.0
2021-11-05 15:05:00,163.37,163.59,163.34,163.5,7766.0,151.7071,151.9114,151.6793,151.8278,7766.0
2021-11-05 15:10:00,163.52,163.54,163.45,163.54,3900.0,151.8464,151.865,151.7814,151.865,3900.0
2021-11-05 15:15:00,163.52,163.77,163.51,163.77,3856.0,151.8464,152.0786,151.8371,152.0786,3856.0
2021-11-05 15:20:00,163.7,163.7,163.45,163.55,4966.0,152.0136,152.0136,151.7814,151.8743,4966.0
2021-11-05 15:25:00,163.49,163.53,163.31,163.39,5574.0,151.8186,151.8557,151.6514,151.7257,5574.0
2021-11-05 15:30:00,163.43,163.51,163.29,163.5,5894.0,151.7628,151.8371,151.6328,151.8278,5894.0
2021-11-05 15:35:00,163.57,163.57,163.3,163.36,16320.0,151.8928,151.8928,151.6421,151.6978,16320.0
2021-11-05 15:40:00,163.36,163.38,162.94,162.98,20813.0,151.6978,151.7164,151.3078,151.345,20813.0
2021-11-05 15:45:00,162.98,163.17,162.94,163.06,12110.0,151.345,151.5214,151.3078,151.4193,12110.0
2021-11-05 15:50:00,163.09,163.12,162.98,163.05,48545.0,151.4471,151.475,151.345,151.41,48545.0
2021-11-05 15:55:00,163.05,163.13,162.83,163.08,107989.0,151.41,151.4843,151.2057,151.4378,107989.0
2021-11-08 09:30:00,163.26,163.83,163.17,163.3,15004.0,151.605,152.1343,151.5214,151.6421,15004.0
2021-11-08 09:35:00,163.39,163.71,163.31,163.38,5199.0,151.7257,152.0229,151.6514,151.7164,5199.0
2021-11-08 09:40:00,163.41,164.0,163.07,163.87,5351.0,151.7443,152.2922,151.4285,152.1714,5351.0
2021-11-08 09:45:00,163.83,164.34,163.81,164.31,5304.0,152.1343,152.6079,152.1157,152.58,5304.0
2021-11-08 09:50:00,164.34,164.4,164.24,164.28,4529.0,152.6079,152.6636,152.515,152.5522,4529.0
2021-11-08 09:55:00,164.35,164.46,163.81,163.89,7068.0,152.6172,152.7193,152.1157,152.19,7068.0
2021-11-08 10:00:00,163.89,164.18,163.53,163.87,14511.0,152.19,152.4593,151.8557,152.1714,14511.0
2021-11-08 10:05:00,164.01,164.11,163.77,163.9,10352.0,152.3014,152.3943,152.0786,152.1993,10352.0
2021-11-08 10:10:00,163.91,164.61,163.91,164.4,2847.0,152.2086,152.8586,152.2086,152.6636,2847.0
2021-11-08 10:15:00,164.36,164.63,164.36,164.42,2028.0,152.6265,152.8772,152.6265,152.6822,2028.0
2021-11-08 10:20:00,164.46,164.67,164.35,164.61,2483.0,152.7193,152.9143,152.6172,152.8586,2483.0
2021-11-08 10:25:00,164.52,164.8,164.52,164.64,2060.0,152.775,153.035,152.775,152.8865,2060.0
2021-11-08 10:30:00,164.64,164.83,164.55,164.68,6469.0,152.8865,153.0629,152.8029,152.9236,6469.0
2021-11-08 10:35:00,164.77,164.78,164.52,164.53,2517.0,153.0072,153.0165,152.775,152.7843,2517.0
2021-11-08 10:40:00,164.5,164.5,164.17,164.25,1915.0,152.7565,152.7565,152.45,152.5243,1915.0
2021-11-08 10:45:00,164.31,164.39,164.24,164.36,808.0,152.58,152.6543,152.515,152.6265,808.0
2021-11-08 10:50:00,164.28,164.28,163.87,163.97,1772.0,152.5522,152.5522,152.1714,152.2643,1772.0
2021-11-08 10:55:00,163.97,163.98,163.66,163.79,7617.0,152.2643,152.2736,151.9764,152.0971,7617.0
2021-11-08 11:00:00,163.67,163.84,163.62,163.81,2078.0,151.9857,152.1436,151.9393,152.1157,2078.0
2021-11-08 11:05:00,163.82,163.87,163.48,163.48,2000.0,152.125,152.1714,151.8093,151.8093,2000.0
2021-11-08 11:10:00,163.57,163.86,163.56,163.86,2724.0,151.8928,152.1621,151.8836,152.1621,2724.0
2021-11-08 11:15:00,163.82,164.02,163.71,164.02,4026.0,152.125,152.3107,152.0229,152.3107,4026.0
2021-11-08 11:20:00,163.97,164.03,163.91,164.0,2459.0,152.2643,152.32,152.2086,152.2922,2459.0
2021-11-08 11:25:00,164.04,164.26,164.04,164.11,3505.0,152.3293,152.5336,152.3293,152.3943,3505.0
2021-11-08 11:30:00,164.17,164.41,164.01,164.05,8297.0,152.45,152.6729,152.3014,152.3386,8297.0
2021-11-08 11:35:00,163.91,163.91,163.57,163.66,4633.0,152.2086,152.2086,151.8928,151.9764,4633.0
2021-11-08 11:40:00,163.66,163.74,163.64,163.65,500.0,151.9764,152.0507,151.9579,151.9671,500.0
2021-11-08 11:45:00,163.55,163.68,163.55,163.57,1079.0,151.8743,151.995,151.8743,151.8928,1079.0
2021-11-08 11:50:00,163.54,163.6,163.54,163.59,1000.0,151.865,151.9207,151.865,151.9114,1000.0
2021-11-08 11:55:00,163.54,163.54,163.41,163.51,2802.0,151.865,151.865,151.7443,151.8371,2802.0
2021-11-08 12:00:00,163.56,163.56,163.28,163.29,1029.0,151.8836,151.8836,151.6236,151.6328,1029.0
2021-11-08 12:05:00,163.34,163.35,163.07,163.07,1300.0,151.6793,151.6886,151.4285,151.4285,1300.0
2021-11-08 12:10:00,163.18,163.26,163.16,163.16,1496.0,151.5307,151.605,151.5121,151.5121,1496.0
2021-11-08 12:15:00,163.12,163.3,163.09,163.28,2140.0,151.475,151.6421,151.4471,151.6236,2140.0
2021-11-08 12:20:00,163.14,163.27,163.14,163.26,1624.0,151.4935,151.6143,151.4935,151.605,1624.0
2021-11-08 12:25:00,163.28,163.54,163.25,163.51,7064.0,151.6236,151.865,151.5957,151.8371,7064.0
2021-11-08 12:30:00,163.53,163.62,163.5,163.5,1473.0,151.8557,151.9393,151.8278,151.8278,1473.0
2021-11-08 12:35:00,163.47,163.47,163.34,163.39,1480.0,151.8,151.8,151.6793,151.7257,1480.0
2021-11-08 12:40:00,163.34,163.41,163.34,163.39,2707.0,151.6793,151.7443,151.6793,151.7257,2707.0
2021-11-08 12:45:00,163.27,163.32,163.25,163.27,3142.0,151.6143,151.6607,151.5957,151.6143,3142.0
2021-11-08 12:50:00,163.16,163.16,162.88,162.99,4966.0,151.5121,151.5121,151.2521,151.3543,4966.0
2021-11-08 12:55:00,162.9,162.98,162.84,162.92,3130.0,151.2707,151.345,151.215,151.2893,3130.0
2021-11-08 13:00:00,162.94,163.08,162.9,162.96,5703.0,151.3078,151.4378,151.2707,151.3264,5703.0
2021-11-08 13:05:00,163.0,163.0,162.88,162.93,929.0,151.3635,151.3635,151.2521,151.2985,929.0
2021-11-08 13:10:00,162.85,162.96,162.85,162.87,4078.0,151.2242,151.3264,151.2242,151.2428,4078.0
2021-11-08 13:15:00,162.86,162.98,162.84,162.89,10219.0,151.2335,151.345,151.215,151.2614,10219.0
2021-11-08 13:20:00,162.88,163.0,162.88,162.96,6532.0,151.2521,151.3635,151.2521,151.3264,6532.0
2021-11-08 13:25:00,162.94,162.98,162.87,162.98,3793.0,151.3078,151.345,151.2428,151.345,3793.0
2021-11-08 13:30:00,162.95,163.01,162.85,162.9,13704.0,151.3171,151.3728,151.2242,151.2707,13704.0
2021-11-08 13:35:00,162.94,162.96,162.86,162.9,6919.0,151.3078,151.3264,151.2335,151.2707,6919.0
2021-11-08 13:40:00,162.86,162.94,162.85,162.93,6816.0,151.2335,151.3078,151.2242,151.2985,6816.0
2021-11-08 13:45:00,162.92,162.92,162.84,162.87,6759.0,151.2893,151.2893,151.215,151.2428,6759.0
2021-11-08 13:50:00,162.88,162.93,162.7,162.74,3492.0,151.2521,151.2985,151.085,151.1221,3492.0
2021-11-08 13:55:00,162.78,162.84,162.78,162.83,1608.0,151.1592,151.215,151.1592,151.2057,1608.0
2021-11-08 14:00:00,162.79,162.94,162.79,162.89,7726.0,151.1685,151.3078,151.1685,151.2614,7726.0
2021-11-08 14:05:00,162.9,162.94,162.83,162.9,6631.0,151.2707,151.3078,151.2057,151.2707,6631.0
2021-11-08 14:10:00,162.9,162.93,162.81,162.81,9961.0,151.2707,151.2985,151.1871,151.1871,9961.0
2021-11-08 14:15:00,162.85,162.9,162.76,162.76,1999.0,151.2242,151.2707,151.1407,151.1407,1999.0
2021-11-08 14:20:00,162.8,162.8,162.69,162.78,2457.0,151.1778,151.1778,151.0757,151.1592,2457.0
2021-11-08 14:25:00,162.8,162.8,162.67,162.67,2504.0,151.1778,151.1778,151.0571,151.0571,2504.0
2021-11-08 14:30:00,162.64,162.7,162.6,162.6,3150.0,151.0292,151.085,150.9921,150.9921,3150.0
2021-11-08 14:35:00,162.54,162.6,162.41,162.57,8115.0,150.9364,150.9921,150.8157,150.9642,8115.0
2021-11-08 14:40:00,162.64,162.64,162.52,162.56,2867.0,151.0292,151.0292,150.9178,150.955,2867.0
2021-11-08 14:45:00,162.56,162.58,162.43,162.52,49425.0,150.955,150.9735,150.8342,150.9178,49425.0
2021-11-08 14:50:00,162.52,162.61,162.4,162.41,7180.0,150.9178,151.0014,150.8064,150.8157,7180.0
2021-11-08 14:55:00,162.41,162.52,162.31,162.52,3844.0,150.8157,150.9178,150.7228,150.9178,3844.0
2021-11-08 15:00:00,162.53,162.55,162.4,162.4,3997.0,150.9271,150.9457,150.8064,150.8064,3997.0
2021-11-08 15:05:00,162.38,162.46,162.33,162.43,2553.0,150.7878,150.8621,150.7414,150.8342,2553.0
2021-11-08 15:10:00,162.42,162.42,162.31,162.33,4987.0,150.8249,150.8249,150.7228,150.7414,4987.0
2021-11-08 15:15:00,162.4,162.47,162.33,162.37,4885.0,150.8064,150.8714,150.7414,150.7785,4885.0
2021-11-08 15:20:00,162.4,162.4,162.29,162.31,5280.0,150.8064,150.8064,150.7042,150.7228,5280.0
2021-11-08 15:25:00,162.35,162.36,162.24,162.24,4341.0,150.7599,150.7692,150.6578,150.6578,4341.0
2021-11-08 15:30:00,162.25,162.27,162.17,162.17,8661.0,150.6671,150.6857,150.5928,150.5928,8661.0
2021-11-08 15:35:00,162.16,162.28,162.15,162.2,13701.0,150.5835,150.6949,150.5742,150.6207,13701.0
2021-11-08 15:40:00,162.24,162.27,162.14,162.15,11935.0,150.6578,150.6857,150.5649,150.5742,11935.0
2021-11-08 15:45:00,162.16,162.23,162.11,162.15,19449.0,150.5835,150.6485,150.5371,150.5742,19449.0
2021-11-08 15:50:00,162.16,162.51,162.16,162.5,23397.0,150.5835,150.9085,150.5835,150.8992,23397.0
2021-11-08 15:55:00,162.56,162.56,162.26,162.52,54497.0,150.955,150.955,150.6764,150.9178,54497.0
2021-11-09 09:30:00,162.03,163.04,161.97,162.16,55370.0,151.0126,151.954,150.9567,151.1338,55370.0
2021-11-09 09:35:00,162.31,162.55,161.94,161.94,2300.0,151.2736,151.4973,150.9288,150.9288,2300.0
2021-11-09 09:40:00,162.23,162.58,162.14,162.39,3182.0,151.199,151.5252,151.1152,151.3482,3182.0
2021-11-09 09:45:00,162.38,163.17,162.35,162.87,30038.0,151.3388,152.0751,151.3109,151.7955,30038.0
2021-11-09 09:50:00,163.17,163.97,163.17,163.57,7484.0,152.0751,152.8207,152.0751,152.4479,7484.0
2021-11-09 09:55:00,163.56,163.71,162.84,163.08,14909.0,152.4386,152.5784,151.7676,151.9912,14909.0
2021-11-09 10:00:00,163.16,163.49,162.7,162.7,6143.0,152.0658,152.3734,151.6371,151.6371,6143.0
2021-11-09 10:05:00,162.81,163.22,162.81,162.89,4205.0,151.7396,152.1217,151.7396,151.8142,4205.0
2021-11-09 10:10:00,163.03,163.12,162.98,163.1,1187.0,151.9446,152.0285,151.898,152.0099,1187.0
2021-11-09 10:15:00,163.36,163.39,162.86,163.0,3170.0,152.2522,152.2802,151.7862,151.9167,3170.0
2021-11-09 10:20:00,163.07,163.25,163.01,163.01,2717.0,151.9819,152.1497,151.926,151.926,2717.0
2021-11-09 10:25:00,163.15,163.3,162.99,163.09,3913.0,152.0565,152.1963,151.9074,152.0006,3913.0
2021-11-09 10:30:00,163.38,163.43,163.03,163.09,10510.0,152.2708,152.3174,151.9446,152.0006,10510.0
2021-11-09 10:35:00,163.15,163.2,162.85,162.85,20320.0,152.0565,152.1031,151.7769,151.7769,20320.0
2021-11-09 10:40:00,162.85,162.89,162.81,162.81,1000.0,151.7769,151.8142,151.7396,151.7396,1000.0
2021-11-09 10:45:00,162.82,162.86,162.69,162.7,4143.0,151.7489,151.7862,151.6278,151.6371,4143.0
2021-11-09 10:50:00,162.68,162.77,162.56,162.62,11856.0,151.6184,151.7023,151.5066,151.5625,11856.0
2021-11-09 10:55:00,162.62,162.78,162.45,162.7,15571.0,151.5625,151.7116,151.4041,151.6371,15571.0
2021-11-09 11:00:00,162.75,162.83,162.66,162.67,16674.0,151.6837,151.7582,151.5998,151.6091,16674.0
2021-11-09 11:05:00,162.7,162.71,162.48,162.61,23405.0,151.6371,151.6464,151.432,151.5532,23405.0
2021-11-09 11:10:00,162.4,162.4,162.29,162.4,2785.0,151.3575,151.3575,151.255,151.3575,2785.0
2021-11-09 11:15:00,162.31,162.56,162.29,162.56,1687.0,151.2736,151.5066,151.255,151.5066,1687.0
2021-11-09 11:20:00,162.54,162.54,162.29,162.29,3379.0,151.488,151.488,151.255,151.255,3379.0
2021-11-09 11:25:00,162.4,162.4,162.26,162.27,1900.0,151.3575,151.3575,151.227,151.2363,1900.0
2021-11-09 11:30:00,162.31,162.34,162.02,162.02,9529.0,151.2736,151.3016,151.0033,151.0033,9529.0
2021-11-09 11:35:00,162.08,162.16,162.08,162.08,1534.0,151.0592,151.1338,151.0592,151.0592,1534.0
2021-11-09 11:40:00,162.18,162.18,162.05,162.07,2852.0,151.1524,151.1524,151.0313,151.0499,2852.0
2021-11-09 11:45:00,161.99,162.01,161.44,161.44,10579.0,150.9754,150.994,150.4628,150.4628,10579.0
2021-11-09 11:50:00,161.45,161.49,161.31,161.4,7465.0,150.4721,150.5094,150.3416,150.4255,7465.0
2021-11-09 11:55:00,161.41,161.5,161.31,161.36,6239.0,150.4348,150.5187,150.3416,150.3882,6239.0
2021-11-09 12:00:00,161.36,161.48,161.33,161.43,2611.0,150.3882,150.5,150.3602,150.4534,2611.0
2021-11-09 12:05:00,161.45,161.48,161.39,161.42,3897.0,150.4721,150.5,150.4162,150.4441,3897.0
2021-11-09 12:10:00,161.45,162.03,161.45,161.91,6383.0,150.4721,151.0126,150.4721,150.9008,6383.0
2021-11-09 12:15:00,161.99,161.99,161.82,161.82,1794.0,150.9754,150.9754,150.8169,150.8169,1794.0
2021-11-09 12:20:00,161.84,161.88,161.67,161.69,3909.0,150.8356,150.8728,150.6771,150.6958,3909.0
2021-11-09 12:25:00,161.62,161.73,161.61,161.64,2967.0,150.6305,150.733,150.6212,150.6492,2967.0
2021-11-09 12:30:00,161.67,161.71,161.45,161.67,11682.0,150.6771,150.7144,150.4721,150.6771,11682.0
2021-11-09 12:35:00,161.61,161.66,161.32,161.66,28245.0,150.6212,150.6678,150.3509,150.6678,28245.0
2021-11-09 12:40:00,161.61,161.87,161.61,161.79,3892.0,150.6212,150.8635,150.6212,150.789,3892.0
2021-11-09 12:45:00,161.84,161.9,161.79,161.9,1200.0,150.8356,150.8915,150.789,150.8915,1200.0
2021-11-09 12:50:00,161.91,162.01,161.8,161.97,2502.0,150.9008,150.994,150.7983,150.9567,2502.0
2021-11-09 12:55:00,162.02,162.11,161.94,161.94,3999.0,151.0033,151.0872,150.9288,150.9288,3999.0
2021-11-09 13:00:00,161.93,161.93,161.69,161.73,3463.0,150.9194,150.9194,150.6958,150.733,3463.0
2021-11-09 13:05:00,161.74,162.08,161.7,162.08,1495.0,150.7424,151.0592,150.7051,151.0592,1495.0
2021-11-09 13:10:00,162.13,162.13,161.92,162.03,4860.0,151.1058,151.1058,150.9101,151.0126,4860.0
2021-11-09 13:15:00,161.99,162.09,161.89,162.0,5723.0,150.9754,151.0686,150.8822,150.9847,5723.0
2021-11-09 13:20:00,162.0,162.01,161.9,162.0,1000.0,150.9847,150.994,150.8915,150.9847,1000.0
2021-11-09 13:25:00,161.98,161.98,161.89,161.91,1742.0,150.966,150.966,150.8822,150.9008,1742.0
2021-11-09 13:30:00,162.0,162.0,161.88,161.88,3897.0,150.9847,150.9847,150.8728,150.8728,3897.0
2021-11-09 13:35:00,161.89,161.89,161.74,161.74,3106.0,150.8822,150.8822,150.7424,150.7424,3106.0
2021-11-09 13:40:00,161.8,161.91,161.79,161.84,3986.0,150.7983,150.9008,150.789,150.8356,3986.0
2021-11-09 13:45:00,161.87,161.99,161.86,161.98,1958.0,150.8635,150.9754,150.8542,150.966,1958.0
2021-11-09 13:50:00,161.95,161.95,161.77,161.8,2508.0,150.9381,150.9381,150.7703,150.7983,2508.0
2021-11-09 13:55:00,161.77,161.82,161.65,161.77,2000.0,150.7703,150.8169,150.6585,150.7703,2000.0
2021-11-09 14:00:00,161.78,161.83,161.72,161.81,2073.0,150.7796,150.8262,150.7237,150.8076,2073.0
2021-11-09 14:05:00,161.76,161.81,161.7,161.72,2964.0,150.761,150.8076,150.7051,150.7237,2964.0
2021-11-09 14:10:00,161.66,161.67,161.56,161.61,1353.0,150.6678,150.6771,150.5746,150.6212,1353.0
2021-11-09 14:15:00,161.68,161.83,161.67,161.81,2800.0,150.6864,150.8262,150.6771,150.8076,2800.0
2021-11-09 14:20:00,161.78,161.87,161.76,161.77,6456.0,150.7796,150.8635,150.761,150.7703,6456.0
2021-11-09 14:25:00,161.79,161.84,161.71,161.76,2549.0,150.789,150.8356,150.7144,150.761,2549.0
2021-11-09 14:30:00,161.75,161.84,161.75,161.79,2421.0,150.7517,150.8356,150.7517,150.789,2421.0
2021-11-09 14:35:00,161.78,161.91,161.76,161.91,1400.0,150.7796,150.9008,150.761,150.9008,1400.0
2021-11-09 14:40:00,162.02,162.05,161.93,162.0,3016.0,151.0033,151.0313,150.9194,150.9847,3016.0
2021-11-09 14:45:00,161.97,162.03,161.64,161.8,20009.0,150.9567,151.0126,150.6492,150.7983,20009.0
2021-11-09 14:50:00,161.79,161.85,161.68,161.75,6043.0,150.789,150.8449,150.6864,150.7517,6043.0
2021-11-09 14:55:00,161.8,161.8,161.64,161.71,3400.0,150.7983,150.7983,150.6492,150.7144,3400.0
2021-11-09 15:00:00,161.72,161.73,161.51,161.54,2738.0,150.7237,150.733,150.528,150.556,2738.0
2021-11-09 15:05:00,161.59,161.66,161.53,161.63,3500.0,150.6026,150.6678,150.5466,150.6398,3500.0
2021-11-09 15:10:00,161.64,161.64,161.48,161.49,2938.0,150.6492,150.6492,150.5,150.5094,2938.0
2021-11-09 15:15:00,161.51,161.52,161.4,161.45,6814.0,150.528,150.5373,150.4255,150.4721,6814.0
2021-11-09 15:20:00,161.47,161.51,161.37,161.4,4518.0,150.4907,150.528,150.3975,150.4255,4518.0
2021-11-09 15:25:00,161.38,161.39,161.27,161.29,5599.0,150.4068,150.4162,150.3043,150.323,5599.0
2021-11-09 15:30:00,161.28,161.29,161.17,161.29,6874.0,150.3136,150.323,150.2111,150.323,6874.0
2021-11-09 15:35:00,161.29,161.29,161.04,161.14,10068.0,150.323,150.323,150.09,150.1832,10068.0
2021-11-09 15:40:00,161.14,161.24,161.13,161.17,15559.0,150.1832,150.2764,150.1738,150.2111,15559.0
2021-11-09 15:45:00,161.22,161.38,161.2,161.36,19413.0,150.2577,150.4068,150.2391,150.3882,19413.0
2021-11-09 15:50:00,161.36,161.5,161.29,161.41,37193.0,150.3882,150.5187,150.323,150.4348,37193.0
2021-11-09 15:55:00,161.4,161.57,161.4,161.5,121684.0,150.4255,150.5839,150.4255,150.5187,121684.0
2021-11-10 09:30:00,161.6,162.13,161.57,161.93,14261.0,150.6119,151.1058,150.5839,150.9194,14261.0
2021-11-10 09:35:00,162.16,162.16,161.92,162.09,1417.0,151.1338,151.1338,150.9101,151.0686,1417.0
2021-11-10 09:40:00,162.16,162.43,161.87,162.31,5285.0,151.1338,151.3854,150.8635,151.2736,5285.0
2021-11-10 09:45:00,162.39,162.93,162.39,162.63,35919.0,151.3482,151.8514,151.3482,151.5718,35919.0
2021-11-10 09:50:00,162.67,163.02,162.63,163.02,1107.0,151.6091,151.9353,151.5718,151.9353,1107.0
2021-11-10 09:55:00,163.17,163.21,162.98,163.13,2118.0,152.0751,152.1124,151.898,152.0378,2118.0
2021-11-10 10:00:00,163.31,163.37,163.09,163.1,40012.0,152.2056,152.2615,152.0006,152.0099,40012.0
2021-11-10 10:05:00,163.11,163.32,163.1,163.1,5682.0,152.0192,152.2149,152.0099,152.0099,5682.0
2021-11-10 10:10:00,163.07,163.33,162.76,162.88,31074.0,151.9819,152.2242,151.693,151.8048,31074.0
2021-11-10 10:15:00,162.88,162.9,162.76,162.9,39997.0,151.8048,151.8235,151.693,151.8235,39997.0
2021-11-10 10:20:00,162.9,163.09,162.62,162.74,14442.0,151.8235,152.0006,151.5625,151.6744,14442.0
2021-11-10 10:25:00,162.67,162.75,162.45,162.52,4423.0,151.6091,151.6837,151.4041,151.4693,4423.0
2021-11-10 10:30:00,162.32,162.51,162.12,162.37,8887.0,151.2829,151.46,151.0965,151.3295,8887.0
2021-11-10 10:35:00,162.33,162.47,162.26,162.43,20390.0,151.2922,151.4227,151.227,151.3854,20390.0
2021-11-10 10:40:00,162.36,162.36,162.14,162.17,2974.0,151.3202,151.3202,151.1152,151.1431,2974.0
2021-11-10 10:45:00,162.21,162.23,162.06,162.06,4156.0,151.1804,151.199,151.0406,151.0406,4156.0
2021-11-10 10:50:00,162.1,162.17,162.06,162.17,1211.0,151.0779,151.1431,151.0406,151.1431,1211.0
2021-11-10 10:55:00,162.03,162.2,162.03,162.2,3490.0,151.0126,151.1711,151.0126,151.1711,3490.0
2021-11-10 11:00:00,162.11,162.13,161.91,161.96,2837.0,151.0872,151.1058,150.9008,150.9474,2837.0
2021-11-10 11:05:00,161.97,162.23,161.9,162.23,5017.0,150.9567,151.199,150.8915,151.199,5017.0
2021-11-10 11:10:00,162.13,162.57,162.13,162.4,5765.0,151.1058,151.5159,151.1058,151.3575,5765.0
2021-11-10 11:15:00,162.46,162.46,162.13,162.15,3933.0,151.4134,151.4134,151.1058,151.1245,3933.0
2021-11-10 11:20:00,162.11,162.33,162.09,162.23,22130.0,151.0872,151.2922,151.0686,151.199,22130.0
2021-11-10 11:25:00,162.27,162.4,161.99,162.04,8236.0,151.2363,151.3575,150.9754,151.022,8236.0
2021-11-10 11:30:00,162.1,162.2,162.06,162.1,15126.0,151.0779,151.1711,151.0406,151.0779,15126.0
2021-11-10 11:35:00,162.1,162.21,162.02,162.13,105992.0,151.0779,151.1804,151.0033,151.1058,105992.0
2021-11-10 11:40:00,162.2,162.2,162.01,162.01,9346.0,151.1711,151.1711,150.994,150.994,9346.0
2021-11-10 11:45:00,162.06,162.06,161.93,161.94,1316.0,151.0406,151.0406,150.9194,150.9288,1316.0
2021-11-10 11:50:00,161.98,162.07,161.96,161.99,5886.0,150.966,151.0499,150.9474,150.9754,5886.0
2021-11-10 11:55:00,162.03,162.08,162.0,162.03,1050.0,151.0126,151.0592,150.9847,151.0126,1050.0
2021-11-10 12:00:00,162.02,162.02,161.72,161.75,3881.0,151.0033,151.0033,150.7237,150.7517,3881.0
2021-11-10 12:05:00,161.71,161.71,161.64,161.7,850.0,150.7144,150.7144,150.6492,150.7051,850.0
2021-11-10 12:10:00,161.66,161.66,161.51,161.55,1222.0,150.6678,150.6678,150.528,150.5653,1222.0
2021-11-10 12:15:00,161.59,161.64,161.57,161.6,1337.0,150.6026,150.6492,150.5839,150.6119,1337.0
2021-11-10 12:20:00,161.62,161.73,161.62,161.69,2009.0,150.6305,150.733,150.6305,150.6958,2009.0
2021-11-10 12:25:00,161.66,161.7,161.63,161.7,1290.0,150.6678,150.7051,150.6398,150.7051,1290.0
2021-11-10 12:30:00,161.72,161.72,161.62,161.69,1351.0,150.7237,150.7237,150.6305,150.6958,1351.0
2021-11-10 12:35:00,161.7,161.79,161.64,161.79,1348.0,150.7051,150.789,150.6492,150.789,1348.0
2021-11-10 12:40:00,161.78,161.78,161.65,161.71,4081.0,150.7796,150.7796,150.6585,150.7144,4081.0
2021-11-10 12:45:00,161.65,161.68,161.6,161.68,1803.0,150.6585,150.6864,150.6119,150.6864,1803.0
2021-11-10 12:50:00,161.71,161.75,161.7,161.72,1977.0,150.7144,150.7517,150.7051,150.7237,1977.0
2021-11-10 12:55:00,161.72,161.79,161.66,161.73,8507.0,150.7237,150.789,150.6678,150.733,8507.0
2021-11-10 13:00:00,161.74,161.75,161.61,161.69,3953.0,150.7424,150.7517,150.6212,150.6958,3953.0
2021-11-10 13:05:00,161.6,161.62,161.51,161.52,3903.0,150.6119,150.6305,150.528,150.5373,3903.0
2021-11-10 13:10:00,161.61,161.7,161.45,161.6,26661.0,150.6212,150.7051,150.4721,150.6119,26661.0
2021-11-10 13:15:00,161.5,161.61,161.47,161.5,12869.0,150.5187,150.6212,150.4907,150.5187,12869.0
2021-11-10 13:20:00,161.5,161.6,161.43,161.59,28958.0,150.5187,150.6119,150.4534,150.6026,28958.0
2021-11-10 13:25:00,161.6,161.91,161.58,161.66,30618.0,150.6119,150.9008,150.5932,150.6678,30618.0
2021-11-10 13:30:00,161.67,161.71,161.55,161.56,29301.0,150.6771,150.7144,150.5653,150.5746,29301.0
2021-11-10 13:35:00,161.59,161.61,161.52,161.52,20471.0,150.6026,150.6212,150.5373,150.5373,20471.0
2021-11-10 13:40:00,161.55,161.55,161.41,161.45,5001.0,150.5653,150.5653,150.4348,150.4721,5001.0
2021-11-10 13:45:00,161.55,161.55,161.39,161.47,7397.0,150.5653,150.5653,150.4162,150.4907,7397.0
2021-11-10 13:50:00,161.44,161.58,161.36,161.41,19168.0,150.4628,150.5932,150.3882,150.4348,19168.0
2021-11-10 13:55:00,161.39,161.45,161.26,161.35,5080.0,150.4162,150.4721,150.295,150.3789,5080.0
2021-11-10 14:00:00,161.37,161.37,161.23,161.23,15608.0,150.3975,150.3975,150.267,150.267,15608.0
2021-11-10 14:05:00,161.24,161.4,161.01,161.01,11021.0,150.2764,150.4255,150.062,150.062,11021.0
2021-11-10 14:10:00,161.05,161.34,161.0,161.12,286013.0,150.0993,150.3696,150.0527,150.1645,286013.0
2021-11-10 14:15:00,161.12,161.12,161.03,161.04,40916.0,150.1645,150.1645,150.0806,150.09,40916.0
2021-11-10 14:20:00,161.04,161.08,160.95,160.98,15902.0,150.09,150.1272,150.0061,150.034,15902.0
2021-11-10 14:25:00,160.97,161.1,160.9,160.96,7566.0,150.0247,150.1459,149.9595,150.0154,7566.0
2021-11-10 14:30:00,161.01,161.07,160.92,160.94,9804.0,150.062,150.1179,149.9781,149.9968,9804.0
2021-11-10 14:35:00,160.96,161.05,160.88,160.94,38441.0,150.0154,150.0993,149.9408,149.9968,38441.0
2021-11-10 14:40:00,160.95,161.0,160.77,160.8,7271.0,150.0061,150.0527,149.8383,149.8663,7271.0
2021-11-10 14:45:00,160.78,160.9,160.69,160.75,20412.0,149.8476,149.9595,149.7638,149.8197,20412.0
2021-11-10 14:50:00,160.75,160.75,160.72,160.75,27254.0,149.8197,149.8197,149.7917,149.8197,27254.0
2021-11-10 14:55:00,160.75,160.77,160.72,160.75,29466.0,149.8197,149.8383,149.7917,149.8197,29466.0
2021-11-10 15:00:00,160.75,161.11,160.74,160.9,300385.0,149.8197,150.1552,149.8104,149.9595,300385.0
2021-11-10 15:05:00,160.89,160.9,160.75,160.81,30666.0,149.9502,149.9595,149.8197,149.8756,30666.0
2021-11-10 15:10:00,160.79,160.85,160.74,160.74,24692.0,149.857,149.9129,149.8104,149.8104,24692.0
2021-11-10 15:15:00,160.75,160.85,160.72,160.83,37676.0,149.8197,149.9129,149.7917,149.8942,37676.0
2021-11-10 15:20:00,160.83,160.85,160.71,160.76,18943.0,149.8942,149.9129,149.7824,149.829,18943.0
2021-11-10 15:25:00,160.76,160.9,160.72,160.83,24367.0,149.829,149.9595,149.7917,149.8942,24367.0
2021-11-10 15:30:00,160.83,160.85,160.66,160.7,18473.0,149.8942,149.9129,149.7358,149.7731,18473.0
2021-11-10 15:35:00,160.7,160.7,160.47,160.5,30273.0,149.7731,149.7731,149.5587,149.5867,30273.0
2021-11-10 15:40:00,160.5,160.6,160.48,160.56,19736.0,149.5867,149.6799,149.568,149.6426,19736.0
2021-11-10 15:45:00,160.58,160.61,160.47,160.5,28281.0,149.6612,149.6892,149.5587,149.5867,28281.0
2021-11-10 15:50:00,160.5,160.85,160.5,160.69,335292.0,149.5867,149.9129,149.5867,149.7638,335292.0
2021-11-10 15:55:00,160.69,160.79,160.62,160.73,189114.0,149.7638,149.857,149.6985,149.801,189114.0
2021-11-11 09:30:00,160.5,160.71,160.09,160.32,15961.0,149.5867,149.7824,149.2045,149.4189,15961.0
2021-11-11 09:35:00,160.35,160.56,160.26,160.5,3703.0,149.4469,149.6426,149.363,149.5867,3703.0
2021-11-11 09:40:00,160.28,160.6,160.27,160.37,19749.0,149.3816,149.6799,149.3723,149.4655,19749.0
2021-11-11 09:45:00,160.39,160.43,160.23,160.29,9799.0,149.4841,149.5214,149.335,149.3909,9799.0
2021-11-11 09:50:00,160.3,160.31,160.09,160.12,7923.0,149.4003,149.4096,149.2045,149.2325,7923.0
2021-11-11 09:55:00,160.19,160.88,160.08,160.2,294350.0,149.2977,149.9408,149.1952,149.3071,294350.0
2021-11-11 10:00:00,160.2,160.31,160.01,160.17,26118.0,149.3071,149.4096,149.13,149.2791,26118.0
2021-11-11 10:05:00,160.11,160.14,159.82,159.95,9981.0,149.2232,149.2511,148.9529,149.0741,9981.0
2021-11-11 10:10:00,159.95,160.02,159.9,159.95,30707.0,149.0741,149.1393,149.0275,149.0741,30707.0
2021-11-11 10:15:00,159.95,160.0,159.9,159.9,17850.0,149.0741,149.1207,149.0275,149.0275,17850.0
2021-11-11 10:20:00,159.87,159.94,159.77,159.79,4043.0,148.9995,149.0647,148.9063,148.9249,4043.0
2021-11-11 10:25:00,159.81,159.82,159.39,159.45,16435.0,148.9436,148.9529,148.5521,148.6081,16435.0
2021-11-11 10:30:00,159.42,159.46,159.09,159.09,2990.0,148.5801,148.6174,148.2725,148.2725,2990.0
2021-11-11 10:35:00,159.22,159.23,158.96,159.11,11655.0,148.3937,148.403,148.1514,148.2912,11655.0
2021-11-11 10:40:00,159.09,159.09,158.76,158.99,3921.0,148.2725,148.2725,147.965,148.1793,3921.0
2021-11-11 10:45:00,159.01,159.08,158.85,159.0,5450.0,148.198,148.2632,148.0489,148.1887,5450.0
2021-11-11 10:50:00,159.03,159.08,158.86,159.01,11646.0,148.2166,148.2632,148.0582,148.198,11646.0
2021-11-11 10:55:00,158.97,159.17,158.94,159.06,1830.0,148.1607,148.3471,148.1327,148.2446,1830.0
2021-11-11 11:00:00,159.13,159.19,159.03,159.17,2655.0,148.3098,148.3657,148.2166,148.3471,2655.0
2021-11-11 11:05:00,159.15,159.18,158.8,158.82,4825.0,148.3285,148.3564,148.0023,148.0209,4825.0
2021-11-11 11:10:00,158.89,159.17,158.86,158.94,14594.0,148.0861,148.3471,148.0582,148.1327,14594.0
2021-11-11 11:15:00,158.95,159.0,158.76,158.76,1308.0,148.1421,148.1887,147.965,147.965,1308.0
2021-11-11 11:20:00,158.8,159.1,158.73,158.92,12017.0,148.0023,148.2819,147.937,148.1141,12017.0
2021-11-11 11:25:00,158.92,159.13,158.87,159.0,14917.0,148.1141,148.3098,148.0675,148.1887,14917.0
2021-11-11 11:30:00,158.93,159.05,158.9,158.98,2728.0,148.1234,148.2353,148.0955,148.17,2728.0
2021-11-11 11:35:00,159.03,159.03,158.88,158.89,3851.0,148.2166,148.2166,148.0768,148.0861,3851.0
2021-11-11 11:40:00,158.87,158.87,158.6,158.77,4317.0,148.0675,148.0675,147.8159,147.9743,4317.0
2021-11-11 11:45:00,158.79,158.8,158.58,158.59,1948.0,147.9929,148.0023,147.7972,147.8065,1948.0
2021-11-11 11:50:00,158.64,158.76,158.64,158.64,18318.0,147.8531,147.965,147.8531,147.8531,18318.0
2021-11-11 11:55:00,158.68,158.75,158.5,158.61,5279.0,147.8904,147.9557,147.7227,147.8252,5279.0
2021-11-11 12:00:00,158.68,158.77,158.53,158.62,11705.0,147.8904,147.9743,147.7506,147.8345,11705.0
2021-11-11 12:05:00,158.67,158.68,158.6,158.6,3927.0,147.8811,147.8904,147.8159,147.8159,3927.0
2021-11-11 12:10:00,158.66,158.69,158.63,158.69,1784.0,147.8718,147.8997,147.8438,147.8997,1784.0
2021-11-11 12:15:00,158.75,159.01,158.63,158.97,7962.0,147.9557,148.198,147.8438,148.1607,7962.0
2021-11-11 12:20:00,159.03,159.09,158.66,158.78,25641.0,148.2166,148.2725,147.8718,147.9836,25641.0
2021-11-11 12:25:00,158.78,158.93,158.59,158.79,28919.0,147.9836,148.1234,147.8065,147.9929,28919.0
2021-11-11 12:30:00,158.79,159.03,158.73,158.94,19760.0,147.9929,148.2166,147.937,148.1327,19760.0
2021-11-11 12:35:00,159.03,159.11,158.99,159.07,4898.0,148.2166,148.2912,148.1793,148.2539,4898.0
2021-11-11 12:40:00,159.06,159.07,158.73,158.8,19328.0,148.2446,148.2539,147.937,148.0023,19328.0
2021-11-11 12:45:00,158.8,159.71,158.8,159.7,21569.0,148.0023,148.8504,148.0023,148.8411,21569.0
2021-11-11 12:50:00,159.78,160.35,159.78,160.34,10689.0,148.9156,149.4469,148.9156,149.4375,10689.0
2021-11-11 12:55:00,160.25,160.58,160.25,160.52,3908.0,149.3537,149.6612,149.3537,149.6053,3908.0
2021-11-11 13:00:00,160.52,160.63,160.44,160.47,5918.0,149.6053,149.7078,149.5308,149.5587,5918.0
2021-11-11 13:05:00,160.44,160.5,160.28,160.33,3774.0,149.5308,149.5867,149.3816,149.4282,3774.0
2021-11-11 13:10:00,160.34,160.56,160.29,160.53,3666.0,149.4375,149.6426,149.3909,149.6146,3666.0
2021-11-11 13:15:00,160.56,160.78,160.46,160.68,14356.0,149.6426,149.8476,149.5494,149.7544,14356.0
2021-11-11 13:20:00,160.74,160.74,160.64,160.64,2713.0,149.8104,149.8104,149.7172,149.7172,2713.0
2021-11-11 13:25:00,160.64,160.71,160.28,160.28,11577.0,149.7172,149.7824,149.3816,149.3816,11577.0
2021-11-11 13:30:00,160.24,160.24,159.96,160.01,34986.0,149.3443,149.3443,149.0834,149.13,34986.0
2021-11-11 13:35:00,160.0,160.05,159.84,159.84,19190.0,149.1207,149.1673,148.9715,148.9715,19190.0
2021-11-11 13:40:00,159.87,159.95,159.77,159.77,33682.0,148.9995,149.0741,148.9063,148.9063,33682.0
2021-11-11 13:45:00,159.77,159.95,159.65,159.65,13533.0,148.9063,149.0741,148.7945,148.7945,13533.0
2021-11-11 13:50:00,159.73,159.87,159.7,159.74,13009.0,148.869,148.9995,148.8411,148.8783,13009.0
2021-11-11 13:55:00,159.69,159.85,159.53,159.78,55474.0,148.8317,148.9809,148.6826,148.9156,55474.0
2021-11-11 14:00:00,159.8,159.91,159.7,159.76,15621.0,148.9343,149.0368,148.8411,148.897,15621.0
2021-11-11 14:05:00,159.78,159.81,159.64,159.77,14944.0,148.9156,148.9436,148.7851,148.9063,14944.0
2021-11-11 14:10:00,159.8,159.8,159.61,159.65,6658.0,148.9343,148.9343,148.7572,148.7945,6658.0
2021-11-11 14:15:00,159.67,159.75,159.67,159.74,10475.0,148.8131,148.8877,148.8131,148.8783,10475.0
2021-11-11 14:20:00,159.75,159.8,159.73,159.77,13070.0,148.8877,148.9343,148.869,148.9063,13070.0
2021-11-11 14:25:00,159.77,159.85,159.75,159.79,18759.0,148.9063,148.9809,148.8877,148.9249,18759.0
2021-11-11 14:30:00,159.79,159.84,159.75,159.78,9195.0,148.9249,148.9715,148.8877,148.9156,9195.0
2021-11-11 14:35:00,159.78,159.83,159.75,159.81,9045.0,148.9156,148.9622,148.8877,148.9436,9045.0
2021-11-11 14:40:00,159.83,159.87,159.64,159.77,12050.0,148.9622,148.9995,148.7851,148.9063,12050.0
2021-11-11 14:45:00,159.76,159.85,159.74,159.85,7499.0,148.897,148.9809,148.8783,148.9809,7499.0
2021-11-11 14:50:00,159.85,159.88,159.8,159.88,8145.0,148.9809,149.0088,148.9343,149.0088,8145.0
2021-11-11 14:55:00,159.88,159.89,159.76,159.79,11925.0,149.0088,149.0181,148.897,148.9249,11925.0
2021-11-11 15:00:00,159.83,159.83,159.48,159.57,6979.0,148.9622,148.9622,148.636,148.7199,6979.0
2021-11-11 15:05:00,159.56,159.65,159.5,159.5,3452.0,148.7106,148.7945,148.6547,148.6547,3452.0
2021-11-11 15:10:00,159.46,159.55,159.44,159.52,10139.0,148.6174,148.7013,148.5987,148.6733,10139.0
2021-11-11 15:15:00,159.51,159.73,159.5,159.69,17932.0,148.664,148.869,148.6547,148.8317,17932.0
2021-11-11 15:20:00,159.68,159.77,159.63,159.65,64659.0,148.8224,148.9063,148.7758,148.7945,64659.0
2021-11-11 15:25:00,159.66,159.71,159.64,159.64,9180.0,148.8038,148.8504,148.7851,148.7851,9180.0
2021-11-11 15:30:00,159.64,159.64,159.14,159.2,8285.0,148.7851,148.7851,148.3191,148.3751,8285.0
2021-11-11 15:35:00,159.15,159.29,159.15,159.22,12786.0,148.3285,148.4589,148.3285,148.3937,12786.0
2021-11-11 15:40:00,159.22,159.29,159.15,159.25,12669.0,148.3937,148.4589,148.3285,148.4217,12669.0
2021-11-11 15:45:00,159.26,159.28,159.12,159.19,20416.0,148.431,148.4496,148.3005,148.3657,20416.0
2021-11-11 15:50:00,159.24,159.42,159.14,159.35,42192.0,148.4123,148.5801,148.3191,148.5149,42192.0
2021-11-11 15:55:00,159.33,159.54,159.28,159.5,126922.0,148.4962,148.6919,148.4496,148.6547,126922.0
2021-11-12 09:30:00,159.77,160.12,159.58,159.75,43317.0,148.9063,149.2325,148.7292,148.8877,43317.0
2021-11-12 09:35:00,159.73,159.95,159.71,159.88,33550.0,148.869,149.0741,148.8504,149.0088,33550.0
2021-11-12 09:40:00,159.99,159.99,159.6,159.78,14808.0,149.1113,149.1113,148.7479,148.9156,14808.0
2021-11-12 09:45:00,159.76,159.85,159.7,159.8,25050.0,148.897,148.9809,148.8411,148.9343,25050.0
2021-11-12 09:50:00,159.8,159.82,159.7,159.7,44801.0,148.9343,148.9529,148.8411,148.8411,44801.0
2021-11-12 09:55:00,159.7,159.75,159.44,159.45,21844.0,148.8411,148.8877,148.5987,148.6081,21844.0
2021-11-12 10:00:00,159.54,159.64,159.18,159.18,7079.0,148.6919,148.7851,148.3564,148.3564,7079.0
2021-11-12 10:05:00,159.21,159.89,159.2,159.45,14433.0,148.3844,149.0181,148.3751,148.6081,14433.0
2021-11-12 10:10:00,159.49,160.13,159.34,160.0,1215834.0,148.6453,149.2418,148.5055,149.1207,1215834.0
2021-11-12 10:15:00,160.07,160.8,160.07,160.8,45354.0,149.1859,149.8663,149.1859,149.8663,45354.0
2021-11-12 10:20:00,160.8,160.9,160.75,160.9,29580.0,149.8663,149.9595,149.8197,149.9595,29580.0
2021-11-12 10:25:00,160.84,161.15,160.8,160.94,18319.0,149.9036,150.1925,149.8663,149.9968,18319.0
2021-11-12 10:30:00,160.94,160.97,160.71,160.76,49301.0,149.9968,150.0247,149.7824,149.829,49301.0
2021-11-12 10:35:00,160.84,161.0,160.71,160.79,11273.0,149.9036,150.0527,149.7824,149.857,11273.0
2021-11-12 10:40:00,160.79,161.06,160.63,160.84,31309.0,149.857,150.1086,149.7078,149.9036,31309.0
2021-11-12 10:45:00,160.91,161.06,160.76,161.0,28721.0,149.9688,150.1086,149.829,150.0527,28721.0
2021-11-12 10:50:00,161.0,161.33,160.87,161.33,17346.0,150.0527,150.3602,149.9315,150.3602,17346.0
2021-11-12 10:55:00,161.3,161.6,161.13,161.13,11167.0,150.3323,150.6119,150.1738,150.1738,11167.0
2021-11-12 11:00:00,161.11,161.29,160.97,161.19,21356.0,150.1552,150.323,150.0247,150.2298,21356.0
2021-11-12 11:05:00,161.19,161.24,161.1,161.22,7534.0,150.2298,150.2764,150.1459,150.2577,7534.0
2021-11-12 11:10:00,161.24,161.24,161.15,161.18,4533.0,150.2764,150.2764,150.1925,150.2204,4533.0
2021-11-12 11:15:00,161.18,161.19,160.9,161.09,24399.0,150.2204,150.2298,149.9595,150.1366,24399.0
2021-11-12 11:20:00,161.14,161.19,160.97,161.05,2827.0,150.1832,150.2298,150.0247,150.0993,2827.0
2021-11-12 11:25:00,161.04,161.08,160.99,161.08,4427.0,150.09,150.1272,150.0434,150.1272,4427.0
2021-11-12 11:30:00,161.03,161.11,160.88,161.03,5424.0,150.0806,150.1552,149.9408,150.0806,5424.0
2021-11-12 11:35:00,161.0,161.06,160.98,161.04,7501.0,150.0527,150.1086,150.034,150.09,7501.0
2021-11-12 11:40:00,161.01,161.12,160.98,161.11,4615.0,150.062,150.1645,150.034,150.1552,4615.0
2021-11-12 11:45:00,161.13,161.13,161.01,161.05,3116.0,150.1738,150.1738,150.062,150.0993,3116.0
2021-11-12 11:50:00,161.13,161.3,161.06,161.21,16212.0,150.1738,150.3323,150.1086,150.2484,16212.0
2021-11-12 11:55:00,161.18,161.18,161.0,161.03,10755.0,150.2204,150.2204,150.0527,150.0806,10755.0
2021-11-12 12:00:00,161.0,161.16,161.0,161.03,18254.0,150.0527,150.2018,150.0527,150.0806,18254.0
2021-11-12 12:05:00,161.04,161.06,161.01,161.01,3416.0,150.09,150.1086,150.062,150.062,3416.0
2021-11-12 12:10:00,160.98,161.12,160.95,161.09,9265.0,150.034,150.1645,150.0061,150.1366,9265.0
2021-11-12 12:15:00,161.07,161.07,160.99,161.0,5273.0,150.1179,150.1179,150.0434,150.0527,5273.0
2021-11-12 12:20:00,161.05,161.1,161.02,161.1,18894.0,150.0993,150.1459,150.0713,150.1459,18894.0
2021-11-12 12:25:00,161.08,161.23,161.02,161.13,42064.0,150.1272,150.267,150.0713,150.1738,42064.0
2021-11-12 12:30:00,161.2,161.65,161.17,161.53,11132.0,150.2391,150.6585,150.2111,150.5466,11132.0
2021-11-12 12:35:00,161.53,161.55,161.26,161.31,11536.0,150.5466,150.5653,150.295,150.3416,11536.0
2021-11-12 12:40:00,161.34,161.6,161.3,161.36,14238.0,150.3696,150.6119,150.3323,150.3882,14238.0
2021-11-12 12:45:00,161.36,161.56,161.36,161.46,6893.0,150.3882,150.5746,150.3882,150.4814,6893.0
2021-11-12 12:50:00,161.44,161.54,161.35,161.47,15946.0,150.4628,150.556,150.3789,150.4907,15946.0
2021-11-12 12:55:00,161.48,161.57,161.41,161.57,13792.0,150.5,150.5839,150.4348,150.5839,13792.0
2021-11-12 13:00:00,161.55,161.59,161.46,161.47,7250.0,150.5653,150.6026,150.4814,150.4907,7250.0
2021-11-12 13:05:00,161.51,161.52,161.4,161.43,5310.0,150.528,150.5373,150.4255,150.4534,5310.0
2021-11-12 13:10:00,161.43,161.54,161.4,161.41,9425.0,150.4534,150.556,150.4255,150.4348,9425.0
2021-11-12 13:15:00,161.41,161.46,161.25,161.34,14503.0,150.4348,150.4814,150.2857,150.3696,14503.0
2021-11-12 13:20:00,161.37,161.43,161.1,161.2,23977.0,150.3975,150.4534,150.1459,150.2391,23977.0
2021-11-12 13:25:00,161.21,161.32,161.14,161.19,8022.0,150.2484,150.3509,150.1832,150.2298,8022.0
2021-11-12 13:30:00,161.23,161.54,161.23,161.53,14871.0,150.267,150.556,150.267,150.5466,14871.0
2021-11-12 13:35:00,161.55,161.55,161.09,161.16,17246.0,150.5653,150.5653,150.1366,150.2018,17246.0
2021-11-12 13:40:00,161.17,161.24,160.99,161.0,11783.0,150.2111,150.2764,150.0434,150.0527,11783.0
2021-11-12 13:45:00,160.97,161.31,160.94,161.3,13800.0,150.0247,150.3416,149.9968,150.3323,13800.0
2021-11-12 13:50:00,161.3,161.3,161.16,161.19,7012.0,150.3323,150.3323,150.2018,150.2298,7012.0
2021-11-12 13:55:00,161.28,161.35,161.09,161.15,22091.0,150.3136,150.3789,150.1366,150.1925,22091.0
2021-11-12 14:00:00,161.21,161.56,161.16,161.52,16394.0,150.2484,150.5746,150.2018,150.5373,16394.0
2021-11-12 14:05:00,161.6,161.88,161.53,161.86,16630.0,150.6119,150.8728,150.5466,150.8542,16630.0
2021-11-12 14:10:00,161.86,161.9,161.66,161.75,4693.0,150.8542,150.8915,150.6678,150.7517,4693.0
2021-11-12 14:15:00,161.75,161.77,161.69,161.71,4413.0,150.7517,150.7703,150.6958,150.7144,4413.0
2021-11-12 14:20:00,161.77,161.91,161.7,161.72,10303.0,150.7703,150.9008,150.7051,150.7237,10303.0
2021-11-12 14:25:00,161.76,161.91,161.76,161.87,12514.0,150.761,150.9008,150.761,150.8635,12514.0
2021-11-12 14:30:00,161.91,161.91,161.8,161.82,6474.0,150.9008,150.9008,150.7983,150.8169,6474.0
2021-11-12 14:35:00,161.83,161.87,161.76,161.79,6522.0,150.8262,150.8635,150.761,150.789,6522.0
2021-11-12 14:40:00,161.78,161.9,161.78,161.8,6521.0,150.7796,150.8915,150.7796,150.7983,6521.0
2021-11-12 14:45:00,161.86,161.91,161.71,161.76,15164.0,150.8542,150.9008,150.7144,150.761,15164.0
2021-11-12 14:50:00,161.77,161.79,161.55,161.59,17819.0,150.7703,150.789,150.5653,150.6026,17819.0
2021-11-12 14:55:00,161.62,161.72,161.41,161.48,13089.0,150.6305,150.7237,150.4348,150.5,13089.0
2021-11-12 15:00:00,161.55,161.78,161.55,161.67,8490.0,150.5653,150.7796,150.5653,150.6771,8490.0
2021-11-12 15:05:00,161.68,161.77,161.62,161.73,6015.0,150.6864,150.7703,150.6305,150.733,6015.0
2021-11-12 15:10:00,161.68,161.71,161.58,161.61,4070.0,150.6864,150.7144,150.5932,150.6212,4070.0
2021-11-12 15:15:00,161.61,161.63,161.56,161.56,8272.0,150.6212,150.6398,150.5746,150.5746,8272.0
2021-11-12 15:20:00,161.59,161.63,161.52,161.58,8430.0,150.6026,150.6398,150.5373,150.5932,8430.0
2021-11-12 15:25:00,161.59,161.6,161.5,161.5,9581.0,150.6026,150.6119,150.5187,150.5187,9581.0
2021-11-12 15:30:00,161.53,161.55,161.22,161.53,52345.0,150.5466,150.5653,150.2577,150.5466,52345.0
2021-11-12 15:35:00,161.64,161.8,161.63,161.68,16187.0,150.6492,150.7983,150.6398,150.6864,16187.0
2021-11-12 15:40:00,161.68,161.8,161.62,161.8,11621.0,150.6864,150.7983,150.6305,150.7983,11621.0
2021-11-12 15:45:00,161.8,161.8,161.68,161.7,19793.0,150.7983,150.7983,150.6864,150.7051,19793.0
2021-11-12 15:50:00,161.66,161.79,161.61,161.71,30786.0,150.6678,150.789,150.6212,150.7144,30786.0
2021-11-12 15:55:00,161.71,161.8,161.59,161.62,85500.0,150.7144,150.7983,150.6026,150.6305,85500.0
2021-11-15 09:30:00,161.97,162.02,161.55,161.62,12199.0,150.9567,151.0033,150.5653,150.6305,12199.0
2021-11-15 09:35:00,161.62,162.16,161.08,161.11,4284.0,150.6305,151.1338,150.1272,150.1552,4284.0
2021-11-15 09:40:00,161.07,161.35,161.01,161.35,1495.0,150.1179,150.3789,150.062,150.3789,1495.0
2021-11-15 09:45:00,161.43,161.51,161.12,161.51,3131.0,150.4534,150.528,150.1645,150.528,3131.0
2021-11-15 09:50:00,161.53,161.71,161.12,161.5,2500.0,150.5466,150.7144,150.1645,150.5187,2500.0
2021-11-15 09:55:00,161.36,161.58,161.29,161.58,3215.0,150.3882,150.5932,150.323,150.5932,3215.0
2021-11-15 10:00:00,161.58,161.59,161.24,161.51,4179.0,150.5932,150.6026,150.2764,150.528,4179.0
2021-11-15 10:05:00,161.5,161.5,161.23,161.35,3206.0,150.5187,150.5187,150.267,150.3789,3206.0
2021-11-15 10:10:00,161.3,161.46,161.27,161.41,2728.0,150.3323,150.4814,150.3043,150.4348,2728.0
2021-11-15 10:15:00,161.44,161.52,161.36,161.46,1917.0,150.4628,150.5373,150.3882,150.4814,1917.0
2021-11-15 10:20:00,161.36,161.53,161.35,161.46,3318.0,150.3882,150.5466,150.3789,150.4814,3318.0
2021-11-15 10:25:00,161.41,161.63,161.32,161.32,4126.0,150.4348,150.6398,150.3509,150.3509,4126.0
2021-11-15 10:30:00,161.29,161.5,161.26,161.29,4773.0,150.323,150.5187,150.295,150.323,4773.0
2021-11-15 10:35:00,161.38,161.38,161.32,161.33,800.0,150.4068,150.4068,150.3509,150.3602,800.0
2021-11-15 10:40:00,161.33,161.37,161.1,161.15,2800.0,150.3602,150.3975,150.1459,150.1925,2800.0
2021-11-15 10:45:00,161.2,161.23,160.96,160.97,5420.0,150.2391,150.267,150.0154,150.0247,5420.0
2021-11-15 10:50:00,160.94,161.03,160.8,161.01,2204.0,149.9968,150.0806,149.8663,150.062,2204.0
2021-11-15 10:55:00,161.06,161.08,160.83,160.83,3356.0,150.1086,150.1272,149.8942,149.8942,3356.0
2021-11-15 11:00:00,160.89,161.07,160.84,161.04,3574.0,149.9502,150.1179,149.9036,150.09,3574.0
2021-11-15 11:05:00,161.05,161.05,160.84,160.94,1954.0,150.0993,150.0993,149.9036,149.9968,1954.0
2021-11-15 11:10:00,160.94,161.04,160.8,161.03,3985.0,149.9968,150.09,149.8663,150.0806,3985.0
2021-11-15 11:15:00,160.96,161.03,160.74,160.81,2530.0,150.0154,150.0806,149.8104,149.8756,2530.0
2021-11-15 11:20:00,160.74,160.81,160.68,160.69,4028.0,149.8104,149.8756,149.7544,149.7638,4028.0
2021-11-15 11:25:00,160.67,160.69,160.49,160.53,1927.0,149.7451,149.7638,149.5774,149.6146,1927.0
2021-11-15 11:30:00,160.53,160.53,160.36,160.39,2074.0,149.6146,149.6146,149.4562,149.4841,2074.0
2021-11-15 11:35:00,160.48,160.48,160.24,160.44,2706.0,149.568,149.568,149.3443,149.5308,2706.0
2021-11-15 11:40:00,160.38,160.6,160.32,160.35,115559.0,149.4748,149.6799,149.4189,149.4469,115559.0
2021-11-15 11:45:00,160.38,160.54,160.25,160.47,1431.0,149.4748,149.624,149.3537,149.5587,1431.0
2021-11-15 11:50:00,160.48,160.72,160.39,160.71,1100.0,149.568,149.7917,149.4841,149.7824,1100.0
2021-11-15 11:55:00,160.64,160.89,160.64,160.89,1601.0,149.7172,149.9502,149.7172,149.9502,1601.0
2021-11-15 12:00:00,160.96,161.1,160.91,161.1,208454.0,150.0154,150.1459,149.9688,150.1459,208454.0
2021-11-15 12:05:00,161.19,161.41,161.19,161.41,900.0,150.2298,150.4348,150.2298,150.4348,900.0
2021-11-15 12:10:00,161.63,161.86,161.63,161.78,2494.0,150.6398,150.8542,150.6398,150.7796,2494.0
2021-11-15 12:15:00,161.77,162.11,161.77,162.11,2262.0,150.7703,151.0872,150.7703,151.0872,2262.0
2021-11-15 12:20:00,162.16,162.31,162.15,162.27,1843.0,151.1338,151.2736,151.1245,151.2363,1843.0
2021-11-15 12:25:00,162.26,162.32,162.25,162.3,2200.0,151.227,151.2829,151.2177,151.2643,2200.0
2021-11-15 12:30:00,162.3,162.51,162.3,162.41,5294.0,151.2643,151.46,151.2643,151.3668,5294.0
2021-11-15 12:35:00,162.34,162.55,162.28,162.37,1207.0,151.3016,151.4973,151.2456,151.3295,1207.0
2021-11-15 12:40:00,162.33,162.41,162.21,162.41,5220.0,151.2922,151.3668,151.1804,151.3668,5220.0
2021-11-15 12:45:00,162.35,162.5,162.34,162.47,2219.0,151.3109,151.4507,151.3016,151.4227,2219.0
2021-11-15 12:50:00,162.35,162.63,162.35,162.5,3451.0,151.3109,151.5718,151.3109,151.4507,3451.0
2021-11-15 12:55:00,162.57,162.68,162.57,162.58,2700.0,151.5159,151.6184,151.5159,151.5252,2700.0
2021-11-15 13:00:00,162.67,162.78,162.65,162.71,4333.0,151.6091,151.7116,151.5905,151.6464,4333.0
2021-11-15 13:05:00,162.63,162.63,162.51,162.56,1811.0,151.5718,151.5718,151.46,151.5066,1811.0
2021-11-15 13:10:00,162.61,162.64,162.28,162.28,24632.0,151.5532,151.5812,151.2456,151.2456,24632.0
2021-11-15 13:15:00,162.3,162.42,162.04,162.08,3032.0,151.2643,151.3761,151.022,151.0592,3032.0
2021-11-15 13:20:00,162.19,162.39,162.19,162.39,2993.0,151.1618,151.3482,151.1618,151.3482,2993.0
2021-11-15 13:25:00,162.38,162.42,162.31,162.4,2004.0,151.3388,151.3761,151.2736,151.3575,2004.0
2021-11-15 13:30:00,162.35,162.41,162.32,162.38,3020.0,151.3109,151.3668,151.2829,151.3388,3020.0
2021-11-15 13:35:00,162.42,162.58,162.38,162.49,2828.0,151.3761,151.5252,151.3388,151.4414,2828.0
2021-11-15 13:40:00,162.48,162.57,162.43,162.53,2530.0,151.432,151.5159,151.3854,151.4786,2530.0
2021-11-15 13:45:00,162.51,162.59,162.41,162.42,3106.0,151.46,151.5346,151.3668,151.3761,3106.0
2021-11-15 13:50:00,162.48,162.55,162.42,162.55,1263.0,151.432,151.4973,151.3761,151.4973,1263.0
2021-11-15 13:55:00,162.55,162.59,162.48,162.52,4595.0,151.4973,151.5346,151.432,151.4693,4595.0
2021-11-15 14:00:00,162.55,162.63,162.49,162.49,5298.0,151.4973,151.5718,151.4414,151.4414,5298.0
2021-11-15 14:05:00,162.47,162.5,162.44,162.49,3359.0,151.4227,151.4507,151.3948,151.4414,3359.0
2021-11-15 14:10:00,162.46,162.6,162.44,162.6,2300.0,151.4134,151.5439,151.3948,151.5439,2300.0
2021-11-15 14:15:00,162.58,162.62,162.43,162.43,3940.0,151.5252,151.5625,151.3854,151.3854,3940.0
2021-11-15 14:20:00,162.42,162.45,162.31,162.4,2228.0,151.3761,151.4041,151.2736,151.3575,2228.0
2021-11-15 14:25:00,162.43,162.43,162.28,162.34,4676.0,151.3854,151.3854,151.2456,151.3016,4676.0
2021-11-15 14:30:00,162.33,162.5,162.33,162.5,2610.0,151.2922,151.4507,151.2922,151.4507,2610.0
2021-11-15 14:35:00,162.53,162.57,162.46,162.5,2355.0,151.4786,151.5159,151.4134,151.4507,2355.0
2021-11-15 14:40:00,162.5,162.54,162.46,162.53,2144.0,151.4507,151.488,151.4134,151.4786,2144.0
2021-11-15 14:45:00,162.48,162.6,162.48,162.57,3583.0,151.432,151.5439,151.432,151.5159,3583.0
2021-11-15 14:50:00,162.55,162.55,162.47,162.47,3650.0,151.4973,151.4973,151.4227,151.4227,3650.0
2021-11-15 14:55:00,162.5,162.68,162.47,162.65,3560.0,151.4507,151.6184,151.4227,151.5905,3560.0
2021-11-15 15:00:00,162.63,162.64,162.54,162.55,5103.0,151.5718,151.5812,151.488,151.4973,5103.0
2021-11-15 15:05:00,162.58,162.77,162.56,162.74,3425.0,151.5252,151.7023,151.5066,151.6744,3425.0
2021-11-15 15:10:00,162.74,162.76,162.65,162.67,4423.0,151.6744,151.693,151.5905,151.6091,4423.0
2021-11-15 15:15:00,162.69,162.74,162.61,162.74,3443.0,151.6278,151.6744,151.5532,151.6744,3443.0
2021-11-15 15:20:00,162.77,162.81,162.65,162.69,3301.0,151.7023,151.7396,151.5905,151.6278,3301.0
2021-11-15 15:25:00,162.69,162.85,162.68,162.75,7716.0,151.6278,151.7769,151.6184,151.6837,7716.0
2021-11-15 15:30:00,162.73,162.74,162.47,162.49,12038.0,151.665,151.6744,151.4227,151.4414,12038.0
2021-11-15 15:35:00,162.48,162.55,162.45,162.45,8609.0,151.432,151.4973,151.4041,151.4041,8609.0
2021-11-15 15:40:00,162.45,162.77,162.43,162.65,8991.0,151.4041,151.7023,151.3854,151.5905,8991.0
2021-11-15 15:45:00,162.69,162.7,162.62,162.68,12598.0,151.6278,151.6371,151.5625,151.6184,12598.0
2021-11-15 15:50:00,162.67,162.84,162.63,162.67,22802.0,151.6091,151.7676,151.5718,151.6091,22802.0
2021-11-15 15:55:00,162.67,162.94,162.66,162.94,72902.0,151.6091,151.8608,151.5998,151.8608,72902.0
2021-11-16 09:30:00,163.4,163.43,162.93,163.0,6937.0,152.2895,152.3174,151.8514,151.9167,6937.0
2021-11-16 09:35:00,163.1,163.75,163.01,163.75,4326.0,152.0099,152.6157,151.926,152.6157,4326.0
2021-11-16 09:40:00,163.79,164.18,163.5,163.6,3066.0,152.653,153.0164,152.3827,152.4759,3066.0
2021-11-16 09:45:00,163.75,164.2,163.75,164.18,18361.0,152.6157,153.0351,152.6157,153.0164,18361.0
2021-11-16 09:50:00,164.0,164.72,164.0,164.6,11487.0,152.8487,153.5197,152.8487,153.4079,11487.0
2021-11-16 09:55:00,164.61,164.61,164.07,164.22,4024.0,153.4172,153.4172,152.9139,153.0537,4024.0
2021-11-16 10:00:00,164.2,164.4,164.1,164.32,7320.0,153.0351,153.2215,152.9419,153.1469,7320.0
2021-11-16 10:05:00,164.24,164.46,164.24,164.32,4024.0,153.0724,153.2774,153.0724,153.1469,4024.0
2021-11-16 10:10:00,164.32,164.43,164.25,164.25,3550.0,153.1469,153.2494,153.0817,153.0817,3550.0
2021-11-16 10:15:00,164.22,164.43,164.22,164.27,3743.0,153.0537,153.2494,153.0537,153.1003,3743.0
2021-11-16 10:20:00,164.25,164.34,163.82,163.82,5099.0,153.0817,153.1656,152.6809,152.6809,5099.0
2021-11-16 10:25:00,163.85,164.02,163.77,163.92,13184.0,152.7089,152.8673,152.6343,152.7741,13184.0
2021-11-16 10:30:00,163.92,164.33,163.92,164.33,7593.0,152.7741,153.1562,152.7741,153.1562,7593.0
2021-11-16 10:35:00,164.33,164.62,164.26,164.61,5267.0,153.1562,153.4265,153.091,153.4172,5267.0
2021-11-16 10:40:00,164.58,164.88,164.56,164.85,9931.0,153.3892,153.6688,153.3706,153.6409,9931.0
2021-11-16 10:45:00,164.86,164.86,164.72,164.83,8247.0,153.6502,153.6502,153.5197,153.6222,8247.0
2021-11-16 10:50:00,164.83,165.01,164.79,165.01,12189.0,153.6222,153.79,153.585,153.79,12189.0
2021-11-16 10:55:00,165.04,165.04,164.91,164.98,7064.0,153.818,153.818,153.6968,153.762,7064.0
2021-11-16 11:00:00,164.94,165.09,164.94,165.06,4497.0,153.7248,153.8646,153.7248,153.8366,4497.0
2021-11-16 11:05:00,165.04,165.24,165.04,165.23,3954.0,153.818,154.0044,153.818,153.9951,3954.0
2021-11-16 11:10:00,165.21,165.24,165.08,165.1,6580.0,153.9764,154.0044,153.8552,153.8739,6580.0
2021-11-16 11:15:00,165.11,165.28,165.1,165.27,6236.0,153.8832,154.0417,153.8739,154.0323,6236.0
2021-11-16 11:20:00,165.27,165.39,165.14,165.14,7211.0,154.0323,154.1442,153.9112,153.9112,7211.0
2021-11-16 11:25:00,165.15,165.46,165.14,165.46,6240.0,153.9205,154.2094,153.9112,154.2094,6240.0
2021-11-16 11:30:00,165.42,165.57,165.38,165.56,8950.0,154.1721,154.3119,154.1349,154.3026,8950.0
2021-11-16 11:35:00,165.55,165.66,165.54,165.63,4279.0,154.2933,154.3958,154.284,154.3679,4279.0
2021-11-16 11:40:00,165.63,165.67,165.59,165.62,3996.0,154.3679,154.4051,154.3306,154.3585,3996.0
2021-11-16 11:45:00,165.63,165.78,165.6,165.66,6511.0,154.3679,154.5077,154.3399,154.3958,6511.0
2021-11-16 11:50:00,165.66,165.93,165.64,165.93,8438.0,154.3958,154.6475,154.3772,154.6475,8438.0
2021-11-16 11:55:00,165.94,166.01,165.89,165.99,4962.0,154.6568,154.722,154.6102,154.7034,4962.0
2021-11-16 12:00:00,165.99,166.04,165.85,165.86,6152.0,154.7034,154.75,154.5729,154.5822,6152.0
2021-11-16 12:05:00,165.84,165.87,165.71,165.81,6101.0,154.5636,154.5915,154.4424,154.5356,6101.0
2021-11-16 12:10:00,165.78,165.87,165.78,165.84,1963.0,154.5077,154.5915,154.5077,154.5636,1963.0
2021-11-16 12:15:00,165.87,166.14,165.79,166.13,7021.0,154.5915,154.8432,154.517,154.8339,7021.0
2021-11-16 12:20:00,166.09,166.14,165.9,165.93,13182.0,154.7966,154.8432,154.6195,154.6475,13182.0
2021-11-16 12:25:00,165.93,166.19,165.92,166.19,6592.0,154.6475,154.8898,154.6381,154.8898,6592.0
2021-11-16 12:30:00,166.21,166.41,166.15,166.33,15155.0,154.9084,155.0948,154.8525,155.0203,15155.0
2021-11-16 12:35:00,166.34,166.36,165.79,165.8,44339.0,155.0296,155.0482,154.517,154.5263,44339.0
2021-11-16 12:40:00,165.8,166.29,165.78,166.26,9248.0,154.5263,154.983,154.5077,154.955,9248.0
2021-11-16 12:45:00,166.27,166.59,166.27,166.52,8562.0,154.9643,155.2626,154.9643,155.1973,8562.0
2021-11-16 12:50:00,166.49,166.56,166.42,166.46,5668.0,155.1694,155.2346,155.1041,155.1414,5668.0
2021-11-16 12:55:00,166.46,166.46,166.05,166.16,33360.0,155.1414,155.1414,154.7593,154.8618,33360.0
2021-11-16 13:00:00,166.13,166.42,166.09,166.42,6386.0,154.8339,155.1041,154.7966,155.1041,6386.0
2021-11-16 13:05:00,166.44,166.68,166.37,166.63,12787.0,155.1228,155.3465,155.0575,155.2999,12787.0
2021-11-16 13:10:00,166.63,166.81,166.63,166.81,4897.0,155.2999,155.4676,155.2999,155.4676,4897.0
2021-11-16 13:15:00,166.84,166.88,166.71,166.82,23586.0,155.4956,155.5329,155.3744,155.4769,23586.0
2021-11-16 13:20:00,166.86,166.97,166.83,166.94,4539.0,155.5142,155.6167,155.4863,155.5888,4539.0
2021-11-16 13:25:00,166.94,166.96,166.56,166.56,8364.0,155.5888,155.6074,155.2346,155.2346,8364.0
2021-11-16 13:30:00,166.53,166.64,166.33,166.64,7801.0,155.2067,155.3092,155.0203,155.3092,7801.0
2021-11-16 13:35:00,166.66,166.66,166.52,166.58,7873.0,155.3278,155.3278,155.1973,155.2533,7873.0
2021-11-16 13:40:00,166.52,166.61,166.4,166.54,5336.0,155.1973,155.2812,155.0855,155.216,5336.0
2021-11-16 13:45:00,166.56,166.57,166.32,166.41,4936.0,155.2346,155.2439,155.0109,155.0948,4936.0
2021-11-16 13:50:00,166.43,166.55,166.2,166.21,6792.0,155.1135,155.2253,154.8991,154.9084,6792.0
2021-11-16 13:55:00,166.21,166.26,166.12,166.17,9212.0,154.9084,154.955,154.8245,154.8711,9212.0
2021-11-16 14:00:00,166.15,166.32,166.12,166.32,5656.0,154.8525,155.0109,154.8245,155.0109,5656.0
2021-11-16 14:05:00,166.32,166.33,166.12,166.12,5520.0,155.0109,155.0203,154.8245,154.8245,5520.0
2021-11-16 14:10:00,166.11,166.15,166.08,166.15,5668.0,154.8152,154.8525,154.7873,154.8525,5668.0
2021-11-16 14:15:00,166.15,166.15,165.88,165.89,5078.0,154.8525,154.8525,154.6009,154.6102,5078.0
2021-11-16 14:20:00,165.89,165.89,165.66,165.66,9794.0,154.6102,154.6102,154.3958,154.3958,9794.0
2021-11-16 14:25:00,165.66,165.75,165.52,165.75,4963.0,154.3958,154.4797,154.2653,154.4797,4963.0
2021-11-16 14:30:00,165.72,165.75,165.65,165.68,6305.0,154.4517,154.4797,154.3865,154.4145,6305.0
2021-11-16 14:35:00,165.68,165.7,165.5,165.5,7686.0,154.4145,154.4331,154.2467,154.2467,7686.0
2021-11-16 14:40:00,165.56,165.64,165.56,165.56,3898.0,154.3026,154.3772,154.3026,154.3026,3898.0
2021-11-16 14:45:00,165.56,165.59,165.36,165.36,6041.0,154.3026,154.3306,154.1162,154.1162,6041.0
2021-11-16 14:50:00,165.4,165.46,165.18,165.19,5131.0,154.1535,154.2094,153.9484,153.9578,5131.0
2021-11-16 14:55:00,165.09,165.22,165.06,165.08,4490.0,153.8646,153.9857,153.8366,153.8552,4490.0
2021-11-16 15:00:00,165.06,165.21,165.06,165.15,9591.0,153.8366,153.9764,153.8366,153.9205,9591.0
2021-11-16 15:05:00,165.14,165.3,165.08,165.3,9734.0,153.9112,154.0603,153.8552,154.0603,9734.0
2021-11-16 15:10:00,165.33,165.35,165.15,165.18,9841.0,154.0883,154.1069,153.9205,153.9484,9841.0
2021-11-16 15:15:00,165.16,165.73,165.15,165.73,9166.0,153.9298,154.4611,153.9205,154.4611,9166.0
2021-11-16 15:20:00,165.72,165.88,165.69,165.72,35534.0,154.4517,154.6009,154.4238,154.4517,35534.0
2021-11-16 15:25:00,165.75,165.83,165.73,165.8,15774.0,154.4797,154.5543,154.4611,154.5263,15774.0
2021-11-16 15:30:00,165.8,165.94,165.51,165.64,18598.0,154.5263,154.6568,154.256,154.3772,18598.0
2021-11-16 15:35:00,165.64,165.78,165.57,165.62,15069.0,154.3772,154.5077,154.3119,154.3585,15069.0
2021-11-16 15:40:00,165.62,165.62,165.37,165.39,13089.0,154.3585,154.3585,154.1255,154.1442,13089.0
2021-11-16 15:45:00,165.39,165.39,165.16,165.25,18869.0,154.1442,154.1442,153.9298,154.0137,18869.0
2021-11-16 15:50:00,165.22,165.44,165.08,165.34,42550.0,153.9857,154.1908,153.8552,154.0976,42550.0
2021-11-16 15:55:00,165.35,165.37,164.75,164.88,112306.0,154.1069,154.1255,153.5477,153.6688,112306.0
2021-11-17 09:30:00,164.29,164.55,164.12,164.55,9809.0,153.119,153.3613,152.9605,153.3613,9809.0
2021-11-17 09:35:00,164.74,164.76,164.55,164.76,774.0,153.5384,153.557,153.3613,153.557,774.0
2021-11-17 09:40:00,164.67,165.09,164.63,164.87,2200.0,153.4731,153.8646,153.4358,153.6595,2200.0
2021-11-17 09:45:00,164.69,164.69,164.28,164.33,1112.0,153.4918,153.4918,153.1096,153.1562,1112.0
2021-11-17 09:50:00,164.48,164.48,164.08,164.23,5969.0,153.296,153.296,152.9232,153.063,5969.0
2021-11-17 09:55:00,164.3,164.3,164.01,164.07,900.0,153.1283,153.1283,152.858,152.9139,900.0
2021-11-17 10:00:00,163.98,164.44,163.94,164.33,11417.0,152.83,153.2588,152.7928,153.1562,11417.0
2021-11-17 10:05:00,164.44,164.48,164.22,164.3,4284.0,153.2588,153.296,153.0537,153.1283,4284.0
2021-11-17 10:10:00,164.31,164.31,164.19,164.28,3200.0,153.1376,153.1376,153.0258,153.1096,3200.0
2021-11-17 10:15:00,164.2,164.2,163.74,163.74,1361.0,153.0351,153.0351,152.6064,152.6064,1361.0
2021-11-17 10:20:00,163.72,163.72,163.58,163.67,4094.0,152.5877,152.5877,152.4572,152.5411,4094.0
2021-11-17 10:25:00,163.69,163.69,163.41,163.67,7254.0,152.5598,152.5598,152.2988,152.5411,7254.0
2021-11-17 10:30:00,163.67,164.0,163.63,163.96,7475.0,152.5411,152.8487,152.5038,152.8114,7475.0
2021-11-17 10:35:00,163.93,164.2,163.93,164.2,3195.0,152.7834,153.0351,152.7834,153.0351,3195.0
2021-11-17 10:40:00,164.17,164.2,164.0,164.18,2923.0,153.0071,153.0351,152.8487,153.0164,2923.0
2021-11-17 10:45:00,164.2,164.27,164.14,164.2,6527.0,153.0351,153.1003,152.9792,153.0351,6527.0
2021-11-17 10:50:00,164.14,164.2,164.06,164.16,6114.0,152.9792,153.0351,152.9046,152.9978,6114.0
2021-11-17 10:55:00,164.16,164.33,164.15,164.28,4569.0,152.9978,153.1562,152.9885,153.1096,4569.0
2021-11-17 11:00:00,164.29,164.31,164.25,164.27,3955.0,153.119,153.1376,153.0817,153.1003,3955.0
2021-11-17 11:05:00,164.27,164.37,164.22,164.25,3855.0,153.1003,153.1935,153.0537,153.0817,3855.0
2021-11-17 11:10:00,164.19,164.23,164.1,164.19,8384.0,153.0258,153.063,152.9419,153.0258,8384.0
2021-11-17 11:15:00,164.22,164.26,164.13,164.26,6809.0,153.0537,153.091,152.9698,153.091,6809.0
2021-11-17 11:20:00,164.21,164.21,164.08,164.08,2424.0,153.0444,153.0444,152.9232,152.9232,2424.0
2021-11-17 11:25:00,164.08,164.09,163.97,163.99,4113.0,152.9232,152.9326,152.8207,152.8394,4113.0
2021-11-17 11:30:00,163.94,163.97,163.84,163.85,1607.0,152.7928,152.8207,152.6996,152.7089,1607.0
2021-11-17 11:35:00,163.86,163.96,163.8,163.88,7001.0,152.7182,152.8114,152.6623,152.7368,7001.0
2021-11-17 11:40:00,163.89,163.89,163.8,163.84,3704.0,152.7462,152.7462,152.6623,152.6996,3704.0
2021-11-17 11:45:00,163.84,164.22,163.83,164.04,15266.0,152.6996,153.0537,152.6902,152.886,15266.0
2021-11-17 11:50:00,164.04,164.11,163.99,164.08,2698.0,152.886,152.9512,152.8394,152.9232,2698.0
2021-11-17 11:55:00,164.11,164.14,164.02,164.06,2685.0,152.9512,152.9792,152.8673,152.9046,2685.0
2021-11-17 12:00:00,164.06,164.13,163.99,164.13,2603.0,152.9046,152.9698,152.8394,152.9698,2603.0
2021-11-17 12:05:00,164.09,164.12,163.95,163.95,3812.0,152.9326,152.9605,152.8021,152.8021,3812.0
2021-11-17 12:10:00,163.95,163.95,163.88,163.94,3764.0,152.8021,152.8021,152.7368,152.7928,3764.0
2021-11-17 12:15:00,163.93,164.07,163.92,164.07,5708.0,152.7834,152.9139,152.7741,152.9139,5708.0
2021-11-17 12:20:00,164.08,164.18,164.08,164.14,4378.0,152.9232,153.0164,152.9232,152.9792,4378.0
2021-11-17 12:25:00,164.14,164.16,164.07,164.09,5424.0,152.9792,152.9978,152.9139,152.9326,5424.0
2021-11-17 12:30:00,164.07,164.07,163.96,164.02,4966.0,152.9139,152.9139,152.8114,152.8673,4966.0
2021-11-17 12:35:00,164.02,164.2,164.02,164.15,5971.0,152.8673,153.0351,152.8673,152.9885,5971.0
2021-11-17 12:40:00,164.11,164.21,164.1,164.21,1749.0,152.9512,153.0444,152.9419,153.0444,1749.0
2021-11-17 12:45:00,164.19,164.25,164.18,164.18,6637.0,153.0258,153.0817,153.0164,153.0164,6637.0
2021-11-17 12:50:00,164.19,164.21,164.13,164.21,10123.0,153.0258,153.0444,152.9698,153.0444,10123.0
2021-11-17 12:55:00,164.21,164.29,164.2,164.23,4884.0,153.0444,153.119,153.0351,153.063,4884.0
2021-11-17 13:00:00,164.23,164.23,164.15,164.15,2354.0,153.063,153.063,152.9885,152.9885,2354.0
2021-11-17 13:05:00,164.14,164.27,164.14,164.23,2955.0,152.9792,153.1003,152.9792,153.063,2955.0
2021-11-17 13:10:00,164.25,164.26,164.16,164.16,5201.0,153.0817,153.091,152.9978,152.9978,5201.0
2021-11-17 13:15:00,164.13,164.14,164.1,164.1,3716.0,152.9698,152.9792,152.9419,152.9419,3716.0
2021-11-17 13:20:00,164.09,164.12,164.06,164.09,2834.0,152.9326,152.9605,152.9046,152.9326,2834.0
2021-11-17 13:25:00,164.09,164.09,163.9,163.92,2704.0,152.9326,152.9326,152.7555,152.7741,2704.0
2021-11-17 13:30:00,163.94,163.96,163.72,163.72,6876.0,152.7928,152.8114,152.5877,152.5877,6876.0
2021-11-17 13:35:00,163.73,163.82,163.69,163.81,5324.0,152.597,152.6809,152.5598,152.6716,5324.0
2021-11-17 13:40:00,163.85,164.0,163.82,164.0,2766.0,152.7089,152.8487,152.6809,152.8487,2766.0
2021-11-17 13:45:00,164.05,164.05,163.88,163.95,4124.0,152.8953,152.8953,152.7368,152.8021,4124.0
2021-11-17 13:50:00,163.99,164.02,163.88,163.99,5486.0,152.8394,152.8673,152.7368,152.8394,5486.0
2021-11-17 13:55:00,164.04,164.1,164.0,164.04,5402.0,152.886,152.9419,152.8487,152.886,5402.0
2021-11-17 14:00:00,164.05,164.05,163.98,164.0,4682.0,152.8953,152.8953,152.83,152.8487,4682.0
2021-11-17 14:05:00,164.03,164.11,164.02,164.07,5115.0,152.8766,152.9512,152.8673,152.9139,5115.0
2021-11-17 14:10:00,164.07,164.08,164.04,164.07,3406.0,152.9139,152.9232,152.886,152.9139,3406.0
2021-11-17 14:15:00,164.06,164.1,164.0,164.01,3006.0,152.9046,152.9419,152.8487,152.858,3006.0
2021-11-17 14:20:00,163.99,164.02,163.97,164.01,7317.0,152.8394,152.8673,152.8207,152.858,7317.0
2021-11-17 14:25:00,164.0,164.01,163.95,164.0,4745.0,152.8487,152.858,152.8021,152.8487,4745.0
2021-11-17 14:30:00,164.02,164.08,163.96,163.97,5406.0,152.8673,152.9232,152.8114,152.8207,5406.0
2021-11-17 14:35:00,163.98,164.14,163.97,164.14,2229.0,152.83,152.9792,152.8207,152.9792,2229.0
2021-11-17 14:40:00,164.16,164.29,164.16,164.25,3626.0,152.9978,153.119,152.9978,153.0817,3626.0
2021-11-17 14:45:00,164.27,164.44,164.27,164.33,6461.0,153.1003,153.2588,153.1003,153.1562,6461.0
2021-11-17 14:50:00,164.32,164.32,164.21,164.29,8520.0,153.1469,153.1469,153.0444,153.119,8520.0
2021-11-17 14:55:00,164.24,164.4,164.24,164.4,2102.0,153.0724,153.2215,153.0724,153.2215,2102.0
2021-11-17 15:00:00,164.41,164.41,164.22,164.25,3546.0,153.2308,153.2308,153.0537,153.0817,3546.0
2021-11-17 15:05:00,164.27,164.28,164.23,164.28,2462.0,153.1003,153.1096,153.063,153.1096,2462.0
2021-11-17 15:10:00,164.28,164.3,164.22,164.27,2734.0,153.1096,153.1283,153.0537,153.1003,2734.0
2021-11-17 15:15:00,164.27,164.37,164.26,164.33,8522.0,153.1003,153.1935,153.091,153.1562,8522.0
2021-11-17 15:20:00,164.34,164.4,164.33,164.39,6408.0,153.1656,153.2215,153.1562,153.2122,6408.0
2021-11-17 15:25:00,164.38,164.48,164.28,164.44,9092.0,153.2028,153.296,153.1096,153.2588,9092.0
2021-11-17 15:30:00,164.44,164.44,164.31,164.34,9414.0,153.2588,153.2588,153.1376,153.1656,9414.0
2021-11-17 15:35:00,164.34,164.35,164.14,164.21,12629.0,153.1656,153.1749,152.9792,153.0444,12629.0
2021-11-17 15:40:00,164.2,164.33,164.19,164.21,16343.0,153.0351,153.1562,153.0258,153.0444,16343.0
2021-11-17 15:45:00,164.22,164.35,164.2,164.28,17224.0,153.0537,153.1749,153.0351,153.1096,17224.0
2021-11-17 15:50:00,164.26,164.61,164.24,164.59,24591.0,153.091,153.4172,153.0724,153.3986,24591.0
2021-11-17 15:55:00,164.59,164.59,164.12,164.31,107548.0,153.3986,153.3986,152.9605,153.1376,107548.0
2021-11-18 09:30:00,164.45,164.61,164.09,164.32,6733.0,153.2681,153.4172,152.9326,153.1469,6733.0
2021-11-18 09:35:00,164.36,164.67,164.36,164.67,1843.0,153.1842,153.4731,153.1842,153.4731,1843.0
2021-11-18 09:40:00,164.52,164.58,164.26,164.26,4877.0,153.3333,153.3892,153.091,153.091,4877.0
2021-11-18 09:45:00,164.3,164.87,164.29,164.29,33956.0,153.1283,153.6595,153.119,153.119,33956.0
2021-11-18 09:50:00,164.15,164.85,164.13,164.66,49790.0,152.9885,153.6409,152.9698,153.4638,49790.0
2021-11-18 09:55:00,164.76,164.83,164.58,164.6,2518.0,153.557,153.6222,153.3892,153.4079,2518.0
2021-11-18 10:00:00,164.53,164.68,164.44,164.54,2271.0,153.3426,153.4824,153.2588,153.352,2271.0
2021-11-18 10:05:00,164.53,164.71,164.41,164.55,6946.0,153.3426,153.5104,153.2308,153.3613,6946.0
2021-11-18 10:10:00,164.41,164.42,163.89,164.11,3367.0,153.2308,153.2401,152.7462,152.9512,3367.0
2021-11-18 10:15:00,164.04,164.04,163.68,163.87,4395.0,152.886,152.886,152.5504,152.7275,4395.0
2021-11-18 10:20:00,163.75,163.89,163.67,163.88,4983.0,152.6157,152.7462,152.5411,152.7368,4983.0
2021-11-18 10:25:00,163.93,164.01,163.74,163.86,4696.0,152.7834,152.858,152.6064,152.7182,4696.0
2021-11-18 10:30:00,163.73,164.08,163.73,164.05,3988.0,152.597,152.9232,152.597,152.8953,3988.0
2021-11-18 10:35:00,164.07,164.23,164.0,164.04,2937.0,152.9139,153.063,152.8487,152.886,2937.0
2021-11-18 10:40:00,164.09,164.26,164.09,164.13,5072.0,152.9326,153.091,152.9326,152.9698,5072.0
2021-11-18 10:45:00,164.17,164.23,164.06,164.08,2598.0,153.0071,153.063,152.9046,152.9232,2598.0
2021-11-18 10:50:00,164.12,164.34,164.12,164.29,3060.0,152.9605,153.1656,152.9605,153.119,3060.0
2021-11-18 10:55:00,164.29,164.68,164.29,164.56,11029.0,153.119,153.4824,153.119,153.3706,11029.0
2021-11-18 11:00:00,164.59,164.59,164.2,164.29,2428.0,153.3986,153.3986,153.0351,153.119,2428.0
2021-11-18 11:05:00,164.26,164.49,164.26,164.49,1688.0,153.091,153.3054,153.091,153.3054,1688.0
2021-11-18 11:10:00,164.42,164.42,164.14,164.2,2214.0,153.2401,153.2401,152.9792,153.0351,2214.0
2021-11-18 11:15:00,164.14,164.25,164.14,164.16,7328.0,152.9792,153.0817,152.9792,152.9978,7328.0
2021-11-18 11:20:00,164.2,164.23,163.99,163.99,3994.0,153.0351,153.063,152.8394,152.8394,3994.0
2021-11-18 11:25:00,163.99,164.23,163.99,164.06,4062.0,152.8394,153.063,152.8394,152.9046,4062.0
2021-11-18 11:30:00,164.02,164.02,163.94,163.95,1200.0,152.8673,152.8673,152.7928,152.8021,1200.0
2021-11-18 11:35:00,163.9,164.07,163.9,164.07,5904.0,152.7555,152.9139,152.7555,152.9139,5904.0
2021-11-18 11:40:00,164.19,164.54,164.19,164.43,9236.0,153.0258,153.352,153.0258,153.2494,9236.0
2021-11-18 11:45:00,164.31,164.31,164.03,164.03,2956.0,153.1376,153.1376,152.8766,152.8766,2956.0
2021-11-18 11:50:00,163.99,164.08,163.93,164.06,2234.0,152.8394,152.9232,152.7834,152.9046,2234.0
2021-11-18 11:55:00,164.02,164.12,163.91,163.99,2234.0,152.8673,152.9605,152.7648,152.8394,2234.0
2021-11-18 12:00:00,164.03,164.19,164.0,164.19,3580.0,152.8766,153.0258,152.8487,153.0258,3580.0
2021-11-18 12:05:00,164.2,164.23,164.05,164.05,1231.0,153.0351,153.063,152.8953,152.8953,1231.0
2021-11-18 12:10:00,163.97,164.06,163.96,164.01,2081.0,152.8207,152.9046,152.8114,152.858,2081.0
2021-11-18 12:15:00,164.05,164.05,163.71,163.71,1845.0,152.8953,152.8953,152.5784,152.5784,1845.0
2021-11-18 12:20:00,163.74,163.78,163.69,163.75,3169.0,152.6064,152.6436,152.5598,152.6157,3169.0
2021-11-18 12:25:00,163.75,163.77,163.67,163.72,2536.0,152.6157,152.6343,152.5411,152.5877,2536.0
2021-11-18 12:30:00,163.75,164.08,163.73,164.0,7492.0,152.6157,152.9232,152.597,152.8487,7492.0
2021-11-18 12:35:00,163.97,163.98,163.71,163.73,1431.0,152.8207,152.83,152.5784,152.597,1431.0
2021-11-18 12:40:00,163.75,163.8,163.71,163.71,2900.0,152.6157,152.6623,152.5784,152.5784,2900.0
2021-11-18 12:45:00,163.7,163.7,163.35,163.48,4867.0,152.5691,152.5691,152.2429,152.364,4867.0
2021-11-18 12:50:00,163.47,163.49,163.36,163.36,1800.0,152.3547,152.3734,152.2522,152.2522,1800.0
2021-11-18 12:55:00,163.37,163.41,163.33,163.37,2100.0,152.2615,152.2988,152.2242,152.2615,2100.0
2021-11-18 13:00:00,163.36,163.39,163.29,163.29,1968.0,152.2522,152.2802,152.187,152.187,1968.0
2021-11-18 13:05:00,163.25,163.27,163.11,163.12,1450.0,152.1497,152.1683,152.0192,152.0285,1450.0
2021-11-18 13:10:00,163.0,163.1,163.0,163.07,2135.0,151.9167,152.0099,151.9167,151.9819,2135.0
2021-11-18 13:15:00,163.03,163.09,162.94,162.95,2932.0,151.9446,152.0006,151.8608,151.8701,2932.0
2021-11-18 13:20:00,162.9,162.9,162.79,162.8,1600.0,151.8235,151.8235,151.721,151.7303,1600.0
2021-11-18 13:25:00,162.73,162.77,162.67,162.68,4171.0,151.665,151.7023,151.6091,151.6184,4171.0
2021-11-18 13:30:00,162.7,162.77,162.65,162.66,3424.0,151.6371,151.7023,151.5905,151.5998,3424.0
2021-11-18 13:35:00,162.64,162.64,162.54,162.54,2718.0,151.5812,151.5812,151.488,151.488,2718.0
2021-11-18 13:40:00,162.5,162.98,162.5,162.98,9977.0,151.4507,151.898,151.4507,151.898,9977.0
2021-11-18 13:45:00,163.13,163.25,163.12,163.24,3151.0,152.0378,152.1497,152.0285,152.1404,3151.0
2021-11-18 13:50:00,163.2,163.23,163.15,163.15,5438.0,152.1031,152.131,152.0565,152.0565,5438.0
2021-11-18 13:55:00,163.19,163.39,163.19,163.39,3021.0,152.0938,152.2802,152.0938,152.2802,3021.0
2021-11-18 14:00:00,163.31,163.37,162.75,162.75,27083.0,152.2056,152.2615,151.6837,151.6837,27083.0
2021-11-18 14:05:00,162.78,162.88,162.66,162.68,4037.0,151.7116,151.8048,151.5998,151.6184,4037.0
2021-11-18 14:10:00,162.67,162.69,162.54,162.54,3813.0,151.6091,151.6278,151.488,151.488,3813.0
2021-11-18 14:15:00,162.55,162.68,162.55,162.55,1987.0,151.4973,151.6184,151.4973,151.4973,1987.0
2021-11-18 14:20:00,162.53,162.62,162.42,162.45,5269.0,151.4786,151.5625,151.3761,151.4041,5269.0
2021-11-18 14:25:00,162.46,162.5,162.4,162.49,4982.0,151.4134,151.4507,151.3575,151.4414,4982.0
2021-11-18 14:30:00,162.46,162.47,162.39,162.43,4782.0,151.4134,151.4227,151.3482,151.3854,4782.0
2021-11-18 14:35:00,162.44,162.47,162.33,162.33,3305.0,151.3948,151.4227,151.2922,151.2922,3305.0
2021-11-18 14:40:00,162.33,162.48,162.3,162.42,4377.0,151.2922,151.432,151.2643,151.3761,4377.0
2021-11-18 14:45:00,162.43,162.55,162.41,162.47,4092.0,151.3854,151.4973,151.3668,151.4227,4092.0
2021-11-18 14:50:00,162.5,162.63,162.49,162.59,3868.0,151.4507,151.5718,151.4414,151.5346,3868.0
2021-11-18 14:55:00,162.59,162.7,162.59,162.66,3203.0,151.5346,151.6371,151.5346,151.5998,3203.0
2021-11-18 15:00:00,162.67,162.67,162.57,162.59,2961.0,151.6091,151.6091,151.5159,151.5346,2961.0
2021-11-18 15:05:00,162.63,162.66,162.54,162.57,3762.0,151.5718,151.5998,151.488,151.5159,3762.0
2021-11-18 15:10:00,162.63,162.63,162.51,162.51,3336.0,151.5718,151.5718,151.46,151.46,3336.0
2021-11-18 15:15:00,162.53,162.53,162.34,162.4,4379.0,151.4786,151.4786,151.3016,151.3575,4379.0
2021-11-18 15:20:00,162.4,162.42,162.33,162.37,11588.0,151.3575,151.3761,151.2922,151.3295,11588.0
2021-11-18 15:25:00,162.38,162.38,162.23,162.27,9664.0,151.3388,151.3388,151.199,151.2363,9664.0
2021-11-18 15:30:00,162.29,162.34,162.07,162.15,17160.0,151.255,151.3016,151.0499,151.1245,17160.0
2021-11-18 15:35:00,162.15,162.23,162.04,162.06,12553.0,151.1245,151.199,151.022,151.0406,12553.0
2021-11-18 15:40:00,162.1,162.15,162.05,162.06,10462.0,151.0779,151.1245,151.0313,151.0406,10462.0
2021-11-18 15:45:00,162.06,162.32,162.03,162.24,20019.0,151.0406,151.2829,151.0126,151.2084,20019.0
2021-11-18 15:50:00,162.26,162.43,162.26,162.39,40191.0,151.227,151.3854,151.227,151.3482,40191.0
2021-11-18 15:55:00,162.39,162.41,162.18,162.38,65236.0,151.3482,151.3668,151.1524,151.3388,65236.0
2021-11-19 09:30:00,162.43,162.66,161.82,161.82,46182.0,151.3854,151.5998,150.8169,150.8169,46182.0
2021-11-19 09:35:00,162.4,162.6,162.29,162.43,5398.0,151.3575,151.5439,151.255,151.3854,5398.0
2021-11-19 09:40:00,162.41,162.6,162.41,162.57,4579.0,151.3668,151.5439,151.3668,151.5159,4579.0
2021-11-19 09:45:00,162.6,162.71,162.43,162.55,35249.0,151.5439,151.6464,151.3854,151.4973,35249.0
2021-11-19 09:50:00,162.6,162.74,162.46,162.69,3736.0,151.5439,151.6744,151.4134,151.6278,3736.0
2021-11-19 09:55:00,162.89,162.89,162.71,162.76,9217.0,151.8142,151.8142,151.6464,151.693,9217.0
2021-11-19 10:00:00,162.73,162.74,162.49,162.66,2759.0,151.665,151.6744,151.4414,151.5998,2759.0
2021-11-19 10:05:00,162.59,162.59,162.42,162.56,1341.0,151.5346,151.5346,151.3761,151.5066,1341.0
2021-11-19 10:10:00,162.49,162.68,162.41,162.56,3272.0,151.4414,151.6184,151.3668,151.5066,3272.0
2021-11-19 10:15:00,162.51,162.78,162.5,162.78,5636.0,151.46,151.7116,151.4507,151.7116,5636.0
2021-11-19 10:20:00,162.86,162.86,162.66,162.66,3117.0,151.7862,151.7862,151.5998,151.5998,3117.0
2021-11-19 10:25:00,162.75,162.75,162.37,162.37,2728.0,151.6837,151.6837,151.3295,151.3295,2728.0
2021-11-19 10:30:00,162.4,162.58,162.4,162.57,2811.0,151.3575,151.5252,151.3575,151.5159,2811.0
2021-11-19 10:35:00,162.51,162.54,162.33,162.49,2000.0,151.46,151.488,151.2922,151.4414,2000.0
2021-11-19 10:40:00,162.47,162.48,162.43,162.47,1100.0,151.4227,151.432,151.3854,151.4227,1100.0
2021-11-19 10:45:00,162.42,162.43,162.29,162.29,1952.0,151.3761,151.3854,151.255,151.255,1952.0
2021-11-19 10:50:00,162.29,162.29,162.02,162.03,997.0,151.255,151.255,151.0033,151.0126,997.0
2021-11-19 10:55:00,162.17,162.27,162.13,162.13,2368.0,151.1431,151.2363,151.1058,151.1058,2368.0
2021-11-19 11:00:00,162.11,162.11,162.02,162.03,1208.0,151.0872,151.0872,151.0033,151.0126,1208.0
2021-11-19 11:05:00,162.0,162.08,162.0,162.01,2746.0,150.9847,151.0592,150.9847,150.994,2746.0
2021-11-19 11:10:00,162.0,162.12,162.0,162.01,1981.0,150.9847,151.0965,150.9847,150.994,1981.0
2021-11-19 11:15:00,161.99,162.03,161.98,161.98,900.0,150.9754,151.0126,150.966,150.966,900.0
2021-11-19 11:20:00,161.91,161.91,161.77,161.78,727.0,150.9008,150.9008,150.7703,150.7796,727.0
2021-11-19 11:25:00,161.75,161.79,161.69,161.69,1803.0,150.7517,150.789,150.6958,150.6958,1803.0
2021-11-19 11:30:00,161.65,161.75,161.63,161.72,2053.0,150.6585,150.7517,150.6398,150.7237,2053.0
2021-11-19 11:35:00,161.75,161.79,161.67,161.67,1832.0,150.7517,150.789,150.6771,150.6771,1832.0
2021-11-19 11:40:00,161.65,161.79,161.64,161.7,8475.0,150.6585,150.789,150.6492,150.7051,8475.0
2021-11-19 11:45:00,161.69,161.95,161.67,161.91,5023.0,150.6958,150.9381,150.6771,150.9008,5023.0
2021-11-19 11:50:00,161.95,161.95,161.82,161.87,2540.0,150.9381,150.9381,150.8169,150.8635,2540.0
2021-11-19 11:55:00,161.91,162.09,161.91,162.09,1300.0,150.9008,151.0686,150.9008,151.0686,1300.0
2021-11-19 12:00:00,162.11,162.23,162.11,162.19,1710.0,151.0872,151.199,151.0872,151.1618,1710.0
2021-11-19 12:05:00,162.22,162.27,162.19,162.22,2867.0,151.1897,151.2363,151.1618,151.1897,2867.0
2021-11-19 12:10:00,162.23,162.23,162.05,162.07,8244.0,151.199,151.199,151.0313,151.0499,8244.0
2021-11-19 12:15:00,162.15,162.16,162.01,162.01,6188.0,151.1245,151.1338,150.994,150.994,6188.0
2021-11-19 12:20:00,162.05,162.08,161.96,162.07,3628.0,151.0313,151.0592,150.9474,151.0499,3628.0
2021-11-19 12:25:00,162.06,162.1,162.0,162.08,3178.0,151.0406,151.0779,150.9847,151.0592,3178.0
2021-11-19 12:30:00,162.07,162.12,161.98,162.08,11311.0,151.0499,151.0965,150.966,151.0592,11311.0
2021-11-19 12:35:00,162.11,162.23,162.01,162.17,13344.0,151.0872,151.199,150.994,151.1431,13344.0
2021-11-19 12:40:00,162.18,162.36,161.98,162.08,12724.0,151.1524,151.3202,150.966,151.0592,12724.0
2021-11-19 12:45:00,162.08,162.29,162.04,162.29,27240.0,151.0592,151.255,151.022,151.255,27240.0
2021-11-19 12:50:00,162.38,162.86,162.36,162.86,20266.0,151.3388,151.7862,151.3202,151.7862,20266.0
2021-11-19 12:55:00,162.89,162.89,162.74,162.78,2167.0,151.8142,151.8142,151.6744,151.7116,2167.0
2021-11-19 13:00:00,162.72,162.72,162.59,162.6,3264.0,151.6557,151.6557,151.5346,151.5439,3264.0
2021-11-19 13:05:00,162.53,162.53,162.53,162.53,200.0,151.4786,151.4786,151.4786,151.4786,200.0
2021-11-19 13:10:00,162.54,162.55,162.4,162.43,2120.0,151.488,151.4973,151.3575,151.3854,2120.0
2021-11-19 13:15:00,162.47,162.48,162.4,162.43,3827.0,151.4227,151.432,151.3575,151.3854,3827.0
2021-11-19 13:20:00,162.47,162.48,162.2,162.2,4552.0,151.4227,151.432,151.1711,151.1711,4552.0
2021-11-19 13:25:00,162.24,162.25,161.93,161.94,2140.0,151.2084,151.2177,150.9194,150.9288,2140.0
2021-11-19 13:30:00,161.94,161.98,161.89,161.9,1611.0,150.9288,150.966,150.8822,150.8915,1611.0
2021-11-19 13:35:00,161.99,161.99,161.75,161.75,2219.0,150.9754,150.9754,150.7517,150.7517,2219.0
2021-11-19 13:40:00,161.74,161.77,161.59,161.6,1463.0,150.7424,150.7703,150.6026,150.6119,1463.0
2021-11-19 13:45:00,161.63,161.63,161.4,161.4,1703.0,150.6398,150.6398,150.4255,150.4255,1703.0
2021-11-19 13:50:00,161.46,161.64,161.44,161.61,1752.0,150.4814,150.6492,150.4628,150.6212,1752.0
2021-11-19 13:55:00,161.53,161.6,161.48,161.58,4558.0,150.5466,150.6119,150.5,150.5932,4558.0
2021-11-19 14:00:00,161.6,161.69,161.55,161.56,4121.0,150.6119,150.6958,150.5653,150.5746,4121.0
2021-11-19 14:05:00,161.55,161.65,161.55,161.57,1000.0,150.5653,150.6585,150.5653,150.5839,1000.0
2021-11-19 14:10:00,161.59,161.65,161.49,161.59,3045.0,150.6026,150.6585,150.5094,150.6026,3045.0
2021-11-19 14:15:00,161.58,161.63,161.52,161.57,2201.0,150.5932,150.6398,150.5373,150.5839,2201.0
2021-11-19 14:20:00,161.6,161.6,161.47,161.47,4212.0,150.6119,150.6119,150.4907,150.4907,4212.0
2021-11-19 14:25:00,161.43,161.49,161.42,161.45,1402.0,150.4534,150.5094,150.4441,150.4721,1402.0
2021-11-19 14:30:00,161.45,161.45,161.17,161.17,4667.0,150.4721,150.4721,150.2111,150.2111,4667.0
2021-11-19 14:35:00,161.14,161.22,161.14,161.17,1736.0,150.1832,150.2577,150.1832,150.2111,1736.0
2021-11-19 14:40:00,161.15,161.18,161.01,161.06,2885.0,150.1925,150.2204,150.062,150.1086,2885.0
2021-11-19 14:45:00,161.05,161.05,160.9,160.91,4357.0,150.0993,150.0993,149.9595,149.9688,4357.0
2021-11-19 14:50:00,160.98,161.01,160.96,161.01,1100.0,150.034,150.062,150.0154,150.062,1100.0
2021-11-19 14:55:00,161.0,161.11,160.99,161.0,5886.0,150.0527,150.1552,150.0434,150.0527,5886.0
2021-11-19 15:00:00,161.01,161.07,160.97,161.0,3538.0,150.062,150.1179,150.0247,150.0527,3538.0
2021-11-19 15:05:00,160.97,161.01,160.88,160.9,4249.0,150.0247,150.062,149.9408,149.9595,4249.0
2021-11-19 15:10:00,160.86,160.87,160.8,160.84,2233.0,149.9222,149.9315,149.8663,149.9036,2233.0
2021-11-19 15:15:00,160.82,160.83,160.57,160.67,11195.0,149.8849,149.8942,149.6519,149.7451,11195.0
2021-11-19 15:20:00,160.68,160.71,160.38,160.55,20942.0,149.7544,149.7824,149.4748,149.6333,20942.0
2021-11-19 15:25:00,160.56,160.85,160.45,160.85,14547.0,149.6426,149.9129,149.5401,149.9129,14547.0
2021-11-19 15:30:00,160.85,161.07,160.8,161.04,7317.0,149.9129,150.1179,149.8663,150.09,7317.0
2021-11-19 15:35:00,161.1,161.21,161.03,161.03,7153.0,150.1459,150.2484,150.0806,150.0806,7153.0
2021-11-19 15:40:00,161.03,161.03,160.87,160.87,5905.0,150.0806,150.0806,149.9315,149.9315,5905.0
2021-11-19 15:45:00,160.86,161.02,160.78,160.97,8564.0,149.9222,150.0713,149.8476,150.0247,8564.0
2021-11-19 15:50:00,160.95,160.96,160.76,160.8,11146.0,150.0061,150.0154,149.829,149.8663,11146.0
2021-11-19 15:55:00,160.77,160.9,160.7,160.82,27611.0,149.8383,149.9595,149.7731,149.8849,27611.0
2021-11-22 09:30:00,161.44,161.46,161.22,161.26,7467.0,150.4628,150.4814,150.2577,150.295,7467.0
2021-11-22 09:35:00,161.33,161.64,161.29,161.34,1368.0,150.3602,150.6492,150.323,150.3696,1368.0
2021-11-22 09:40:00,161.43,161.95,161.39,161.95,3178.0,150.4534,150.9381,150.4162,150.9381,3178.0
2021-11-22 09:45:00,162.02,162.43,161.89,162.43,3900.0,151.0033,151.3854,150.8822,151.3854,3900.0
2021-11-22 09:50:00,162.5,162.73,162.5,162.52,4525.0,151.4507,151.665,151.4507,151.4693,4525.0
2021-11-22 09:55:00,162.5,162.74,162.36,162.74,1737.0,151.4507,151.6744,151.3202,151.6744,1737.0
2021-11-22 10:00:00,162.65,162.88,162.65,162.81,2201.0,151.5905,151.8048,151.5905,151.7396,2201.0
2021-11-22 10:05:00,162.81,162.88,162.73,162.75,6192.0,151.7396,151.8048,151.665,151.6837,6192.0
2021-11-22 10:10:00,162.52,162.52,162.11,162.14,5061.0,151.4693,151.4693,151.0872,151.1152,5061.0
2021-11-22 10:15:00,162.22,162.37,162.14,162.15,2520.0,151.1897,151.3295,151.1152,151.1245,2520.0
2021-11-22 10:20:00,162.17,162.26,162.13,162.13,2165.0,151.1431,151.227,151.1058,151.1058,2165.0
2021-11-22 10:25:00,162.29,162.29,161.65,161.67,2888.0,151.255,151.255,150.6585,150.6771,2888.0
2021-11-22 10:30:00,161.74,161.89,161.73,161.83,493.0,150.7424,150.8822,150.733,150.8262,493.0
2021-11-22 10:35:00,161.92,162.09,161.82,161.99,5073.0,150.9101,151.0686,150.8169,150.9754,5073.0
2021-11-22 10:40:00,162.01,162.01,161.87,161.97,913.0,150.994,150.994,150.8635,150.9567,913.0
2021-11-22 10:45:00,162.09,162.09,161.88,161.95,1492.0,151.0686,151.0686,150.8728,150.9381,1492.0
2021-11-22 10:50:00,162.02,162.02,161.85,161.87,4180.0,151.0033,151.0033,150.8449,150.8635,4180.0
2021-11-22 10:55:00,161.91,162.33,161.79,162.33,4922.0,150.9008,151.2922,150.789,151.2922,4922.0
2021-11-22 11:00:00,162.36,162.37,162.09,162.2,3724.0,151.3202,151.3295,151.0686,151.1711,3724.0
2021-11-22 11:05:00,162.28,162.36,161.96,161.97,4715.0,151.2456,151.3202,150.9474,150.9567,4715.0
2021-11-22 11:10:00,162.04,162.28,162.01,162.27,2541.0,151.022,151.2456,150.994,151.2363,2541.0
2021-11-22 11:15:00,162.29,162.43,162.17,162.43,5296.0,151.255,151.3854,151.1431,151.3854,5296.0
2021-11-22 11:20:00,162.33,162.48,162.23,162.39,4357.0,151.2922,151.432,151.199,151.3482,4357.0
2021-11-22 11:25:00,162.42,162.53,162.32,162.37,9426.0,151.3761,151.4786,151.2829,151.3295,9426.0
2021-11-22 11:30:00,162.36,162.62,162.35,162.62,3011.0,151.3202,151.5625,151.3109,151.5625,3011.0
2021-11-22 11:35:00,162.56,162.63,162.45,162.56,5600.0,151.5066,151.5718,151.4041,151.5066,5600.0
2021-11-22 11:40:00,162.56,162.65,162.53,162.65,1185.0,151.5066,151.5905,151.4786,151.5905,1185.0
2021-11-22 11:45:00,162.63,162.63,162.42,162.43,3012.0,151.5718,151.5718,151.3761,151.3854,3012.0
2021-11-22 11:50:00,162.23,162.25,161.99,162.08,1531.0,151.199,151.2177,150.9754,151.0592,1531.0
2021-11-22 11:55:00,161.88,162.01,161.77,162.01,5362.0,150.8728,150.994,150.7703,150.994,5362.0
2021-11-22 12:00:00,162.0,162.21,161.88,162.21,3658.0,150.9847,151.1804,150.8728,151.1804,3658.0
2021-11-22 12:05:00,162.27,162.35,162.23,162.31,1885.0,151.2363,151.3109,151.199,151.2736,1885.0
2021-11-22 12:10:00,162.29,162.41,162.2,162.2,4663.0,151.255,151.3668,151.1711,151.1711,4663.0
2021-11-22 12:15:00,162.26,162.26,162.16,162.25,427.0,151.227,151.227,151.1338,151.2177,427.0
2021-11-22 12:20:00,162.24,162.27,162.09,162.14,3382.0,151.2084,151.2363,151.0686,151.1152,3382.0
2021-11-22 12:25:00,162.11,162.17,162.0,162.0,1506.0,151.0872,151.1431,150.9847,150.9847,1506.0
2021-11-22 12:30:00,162.06,162.07,161.87,161.87,1115.0,151.0406,151.0499,150.8635,150.8635,1115.0
2021-11-22 12:35:00,161.86,161.99,161.8,161.99,2707.0,150.8542,150.9754,150.7983,150.9754,2707.0
2021-11-22 12:40:00,161.97,162.0,161.88,161.88,2281.0,150.9567,150.9847,150.8728,150.8728,2281.0
2021-11-22 12:45:00,161.88,161.93,161.82,161.88,3149.0,150.8728,150.9194,150.8169,150.8728,3149.0
2021-11-22 12:50:00,161.9,161.9,161.74,161.82,2243.0,150.8915,150.8915,150.7424,150.8169,2243.0
2021-11-22 12:55:00,161.84,162.11,161.84,162.04,2566.0,150.8356,151.0872,150.8356,151.022,2566.0
2021-11-22 13:00:00,162.09,162.09,162.07,162.08,301.0,151.0686,151.0686,151.0499,151.0592,301.0
2021-11-22 13:05:00,162.08,162.08,161.92,162.0,3427.0,151.0592,151.0592,150.9101,150.9847,3427.0
2021-11-22 13:10:00,162.03,162.16,162.03,162.15,2450.0,151.0126,151.1338,151.0126,151.1245,2450.0
2021-11-22 13:15:00,162.14,162.24,162.14,162.22,1556.0,151.1152,151.2084,151.1152,151.1897,1556.0
2021-11-22 13:20:00,162.25,162.42,162.24,162.42,1713.0,151.2177,151.3761,151.2084,151.3761,1713.0
2021-11-22 13:25:00,162.37,162.52,162.36,162.52,2541.0,151.3295,151.4693,151.3202,151.4693,2541.0
2021-11-22 13:30:00,162.49,162.56,162.41,162.44,2880.0,151.4414,151.5066,151.3668,151.3948,2880.0
2021-11-22 13:35:00,162.43,162.55,162.41,162.47,3328.0,151.3854,151.4973,151.3668,151.4227,3328.0
2021-11-22 13:40:00,162.47,162.73,162.45,162.72,2203.0,151.4227,151.665,151.4041,151.6557,2203.0
2021-11-22 13:45:00,162.76,162.82,162.56,162.58,10767.0,151.693,151.7489,151.5066,151.5252,10767.0
2021-11-22 13:50:00,162.53,162.66,162.53,162.66,2222.0,151.4786,151.5998,151.4786,151.5998,2222.0
2021-11-22 13:55:00,162.7,162.78,162.59,162.78,4357.0,151.6371,151.7116,151.5346,151.7116,4357.0
2021-11-22 14:00:00,162.7,162.84,162.61,162.75,1407.0,151.6371,151.7676,151.5532,151.6837,1407.0
2021-11-22 14:05:00,162.76,162.76,162.57,162.63,1411.0,151.693,151.693,151.5159,151.5718,1411.0
2021-11-22 14:10:00,162.69,162.69,162.44,162.44,2417.0,151.6278,151.6278,151.3948,151.3948,2417.0
2021-11-22 14:15:00,162.43,162.48,162.39,162.41,1117.0,151.3854,151.432,151.3482,151.3668,1117.0
2021-11-22 14:20:00,162.4,162.43,162.19,162.19,4088.0,151.3575,151.3854,151.1618,151.1618,4088.0
2021-11-22 14:25:00,162.2,162.26,162.17,162.26,3617.0,151.1711,151.227,151.1431,151.227,3617.0
2021-11-22 14:30:00,162.25,162.36,162.24,162.25,3603.0,151.2177,151.3202,151.2084,151.2177,3603.0
2021-11-22 14:35:00,162.2,162.3,162.18,162.18,1616.0,151.1711,151.2643,151.1524,151.1524,1616.0
2021-11-22 14:40:00,162.17,162.23,162.12,162.23,1394.0,151.1431,151.199,151.0965,151.199,1394.0
2021-11-22 14:45:00,162.22,162.22,162.09,162.17,1793.0,151.1897,151.1897,151.0686,151.1431,1793.0
2021-11-22 14:50:00,162.17,162.22,162.14,162.21,1176.0,151.1431,151.1897,151.1152,151.1804,1176.0
2021-11-22 14:55:00,162.26,162.28,162.25,162.28,2299.0,151.227,151.2456,151.2177,151.2456,2299.0
2021-11-22 15:00:00,162.33,162.33,162.28,162.33,1202.0,151.2922,151.2922,151.2456,151.2922,1202.0
2021-11-22 15:05:00,162.3,162.44,162.3,162.33,2439.0,151.2643,151.3948,151.2643,151.2922,2439.0
2021-11-22 15:10:00,162.33,162.68,162.3,162.66,7439.0,151.2922,151.6184,151.2643,151.5998,7439.0
2021-11-22 15:15:00,162.61,162.82,162.61,162.7,8196.0,151.5532,151.7489,151.5532,151.6371,8196.0
2021-11-22 15:20:00,162.73,162.97,162.73,162.92,7127.0,151.665,151.8887,151.665,151.8421,7127.0
2021-11-22 15:25:00,162.98,163.02,162.76,163.02,9575.0,151.898,151.9353,151.693,151.9353,9575.0
2021-11-22 15:30:00,162.96,162.96,162.67,162.93,10143.0,151.8794,151.8794,151.6091,151.8514,10143.0
2021-11-22 15:35:00,162.91,162.92,162.7,162.72,5092.0,151.8328,151.8421,151.6371,151.6557,5092.0
2021-11-22 15:40:00,162.74,162.74,162.22,162.22,5588.0,151.6744,151.6744,151.1897,151.1897,5588.0
2021-11-22 15:45:00,162.17,162.17,161.95,161.95,6161.0,151.1431,151.1431,150.9381,150.9381,6161.0
2021-11-22 15:50:00,161.92,161.92,161.59,161.59,8027.0,150.9101,150.9101,150.6026,150.6026,8027.0
2021-11-22 15:55:00,161.61,161.62,161.22,161.28,31301.0,150.6212,150.6305,150.2577,150.3136,31301.0
2021-11-23 09:30:00,161.35,162.01,161.35,161.49,9474.0,150.3789,150.994,150.3789,150.5094,9474.0
2021-11-23 09:35:00,161.4,162.03,161.29,161.41,2665.0,150.4255,151.0126,150.323,150.4348,2665.0
2021-11-23 09:40:00,161.26,161.74,161.23,161.62,2799.0,150.295,150.7424,150.267,150.6305,2799.0
2021-11-23 09:45:00,161.88,161.88,161.4,161.6,3172.0,150.8728,150.8728,150.4255,150.6119,3172.0
2021-11-23 09:50:00,161.61,162.26,161.47,162.26,2394.0,150.6212,151.227,150.4907,151.227,2394.0
2021-11-23 09:55:00,162.22,162.35,161.88,161.9,3067.0,151.1897,151.3109,150.8728,150.8915,3067.0
2021-11-23 10:00:00,161.76,161.85,161.45,161.54,1131.0,150.761,150.8449,150.4721,150.556,1131.0
2021-11-23 10:05:00,161.48,161.67,161.43,161.49,1948.0,150.5,150.6771,150.4534,150.5094,1948.0
2021-11-23 10:10:00,161.54,161.75,161.54,161.67,2861.0,150.556,150.7517,150.556,150.6771,2861.0
2021-11-23 10:15:00,161.71,161.86,161.71,161.82,1608.0,150.7144,150.8542,150.7144,150.8169,1608.0
2021-11-23 10:20:00,161.7,161.7,161.51,161.53,4132.0,150.7051,150.7051,150.528,150.5466,4132.0
2021-11-23 10:25:00,161.52,161.52,161.21,161.31,3483.0,150.5373,150.5373,150.2484,150.3416,3483.0
2021-11-23 10:30:00,161.34,161.4,161.24,161.24,2359.0,150.3696,150.4255,150.2764,150.2764,2359.0
2021-11-23 10:35:00,161.16,161.16,160.87,160.87,5324.0,150.2018,150.2018,149.9315,149.9315,5324.0
2021-11-23 10:40:00,160.73,161.01,160.68,160.88,3200.0,149.801,150.062,149.7544,149.9408,3200.0
2021-11-23 10:45:00,160.94,161.06,160.28,160.54,30697.0,149.9968,150.1086,149.3816,149.624,30697.0
2021-11-23 10:50:00,160.49,160.8,160.49,160.62,3442.0,149.5774,149.8663,149.5774,149.6985,3442.0
2021-11-23 10:55:00,160.6,160.6,160.22,160.22,2167.0,149.6799,149.6799,149.3257,149.3257,2167.0
2021-11-23 11:00:00,160.27,160.38,160.08,160.26,3910.0,149.3723,149.4748,149.1952,149.363,3910.0
2021-11-23 11:05:00,160.28,160.36,160.13,160.35,4126.0,149.3816,149.4562,149.2418,149.4469,4126.0
2021-11-23 11:10:00,160.34,160.52,160.28,160.28,3335.0,149.4375,149.6053,149.3816,149.3816,3335.0
2021-11-23 11:15:00,160.25,160.43,160.25,160.3,4512.0,149.3537,149.5214,149.3537,149.4003,4512.0
2021-11-23 11:20:00,160.24,160.44,160.16,160.42,3295.0,149.3443,149.5308,149.2698,149.5121,3295.0
2021-11-23 11:25:00,160.45,160.49,160.42,160.42,1389.0,149.5401,149.5774,149.5121,149.5121,1389.0
2021-11-23 11:30:00,160.42,160.55,160.32,160.35,2117.0,149.5121,149.6333,149.4189,149.4469,2117.0
2021-11-23 11:35:00,160.16,160.24,160.09,160.24,1539.0,149.2698,149.3443,149.2045,149.3443,1539.0
2021-11-23 11:40:00,160.17,160.37,160.17,160.3,1742.0,149.2791,149.4655,149.2791,149.4003,1742.0
2021-11-23 11:45:00,160.27,160.58,160.24,160.58,2067.0,149.3723,149.6612,149.3443,149.6612,2067.0
2021-11-23 11:50:00,160.69,160.69,160.61,160.63,1544.0,149.7638,149.7638,149.6892,149.7078,1544.0
2021-11-23 11:55:00,160.58,160.62,160.52,160.52,3168.0,149.6612,149.6985,149.6053,149.6053,3168.0
2021-11-23 12:00:00,160.54,160.54,160.31,160.33,3381.0,149.624,149.624,149.4096,149.4282,3381.0
2021-11-23 12:05:00,160.33,160.39,160.26,160.36,2787.0,149.4282,149.4841,149.363,149.4562,2787.0
2021-11-23 12:10:00,160.44,160.47,160.26,160.26,1939.0,149.5308,149.5587,149.363,149.363,1939.0
2021-11-23 12:15:00,160.26,160.45,160.26,160.45,1964.0,149.363,149.5401,149.363,149.5401,1964.0
2021-11-23 12:20:00,160.4,160.59,160.4,160.59,1823.0,149.4935,149.6706,149.4935,149.6706,1823.0
2021-11-23 12:25:00,160.71,160.81,160.71,160.79,2949.0,149.7824,149.8756,149.7824,149.857,2949.0
2021-11-23 12:30:00,160.85,161.01,160.85,160.96,2329.0,149.9129,150.062,149.9129,150.0154,2329.0
2021-11-23 12:35:00,160.95,161.07,160.9,160.99,5793.0,150.0061,150.1179,149.9595,150.0434,5793.0
2021-11-23 12:40:00,161.02,161.1,161.01,161.09,5109.0,150.0713,150.1459,150.062,150.1366,5109.0
2021-11-23 12:45:00,161.07,161.08,160.96,160.96,1780.0,150.1179,150.1272,150.0154,150.0154,1780.0
2021-11-23 12:50:00,160.99,161.0,160.92,160.97,1603.0,150.0434,150.0527,149.9781,150.0247,1603.0
2021-11-23 12:55:00,160.93,160.96,160.77,160.81,1838.0,149.9874,150.0154,149.8383,149.8756,1838.0
2021-11-23 13:00:00,160.86,160.93,160.79,160.87,2708.0,149.9222,149.9874,149.857,149.9315,2708.0
2021-11-23 13:05:00,160.84,160.93,160.84,160.88,1111.0,149.9036,149.9874,149.9036,149.9408,1111.0
2021-11-23 13:10:00,160.86,160.98,160.84,160.94,3903.0,149.9222,150.034,149.9036,149.9968,3903.0
2021-11-23 13:15:00,161.0,161.04,160.83,160.83,2938.0,150.0527,150.09,149.8942,149.8942,2938.0
2021-11-23 13:20:00,160.87,160.98,160.83,160.91,3155.0,149.9315,150.034,149.8942,149.9688,3155.0
2021-11-23 13:25:00,160.88,160.98,160.82,160.94,2613.0,149.9408,150.034,149.8849,149.9968,2613.0
2021-11-23 13:30:00,160.91,161.03,160.89,160.94,2321.0,149.9688,150.0806,149.9502,149.9968,2321.0
2021-11-23 13:35:00,160.92,160.93,160.8,160.8,3283.0,149.9781,149.9874,149.8663,149.8663,3283.0
2021-11-23 13:40:00,160.79,160.82,160.74,160.81,1813.0,149.857,149.8849,149.8104,149.8756,1813.0
2021-11-23 13:45:00,160.81,160.82,160.74,160.82,4175.0,149.8756,149.8849,149.8104,149.8849,4175.0
2021-11-23 13:50:00,160.79,161.17,160.79,161.17,2395.0,149.857,150.2111,149.857,150.2111,2395.0
2021-11-23 13:55:00,161.15,161.21,160.71,160.88,108280.0,150.1925,150.2484,149.7824,149.9408,108280.0
2021-11-23 14:00:00,161.0,161.04,160.77,160.77,4218.0,150.0527,150.09,149.8383,149.8383,4218.0
2021-11-23 14:05:00,160.8,160.95,160.77,160.88,7980.0,149.8663,150.0061,149.8383,149.9408,7980.0
2021-11-23 14:10:00,160.92,160.94,160.85,160.87,6570.0,149.9781,149.9968,149.9129,149.9315,6570.0
2021-11-23 14:15:00,160.9,160.9,160.83,160.83,2370.0,149.9595,149.9595,149.8942,149.8942,2370.0
2021-11-23 14:20:00,160.79,160.88,160.78,160.8,5414.0,149.857,149.9408,149.8476,149.8663,5414.0
2021-11-23 14:25:00,160.83,160.85,160.71,160.72,2641.0,149.8942,149.9129,149.7824,149.7917,2641.0
2021-11-23 14:30:00,160.75,160.8,160.42,160.44,3054.0,149.8197,149.8663,149.5121,149.5308,3054.0
2021-11-23 14:35:00,160.45,160.65,160.45,160.57,2232.0,149.5401,149.7265,149.5401,149.6519,2232.0
2021-11-23 14:40:00,160.64,160.64,160.51,160.55,2301.0,149.7172,149.7172,149.596,149.6333,2301.0
2021-11-23 14:45:00,160.63,160.94,160.6,160.77,11479.0,149.7078,149.9968,149.6799,149.8383,11479.0
2021-11-23 14:50:00,160.75,160.94,160.6,160.94,3067.0,149.8197,149.9968,149.6799,149.9968,3067.0
2021-11-23 14:55:00,160.94,160.94,160.5,160.5,3173.0,149.9968,149.9968,149.5867,149.5867,3173.0
2021-11-23 15:00:00,160.49,160.49,160.28,160.28,4238.0,149.5774,149.5774,149.3816,149.3816,4238.0
2021-11-23 15:05:00,160.36,160.46,160.29,160.36,2662.0,149.4562,149.5494,149.3909,149.4562,2662.0
2021-11-23 15:10:00,160.39,160.39,160.24,160.25,3138.0,149.4841,149.4841,149.3443,149.3537,3138.0
2021-11-23 15:15:00,160.29,160.29,159.96,160.0,5739.0,149.3909,149.3909,149.0834,149.1207,5739.0
2021-11-23 15:20:00,160.0,160.04,159.79,159.99,9803.0,149.1207,149.1579,148.9249,149.1113,9803.0
2021-11-23 15:25:00,160.04,160.17,160.04,160.11,3717.0,149.1579,149.2791,149.1579,149.2232,3717.0
2021-11-23 15:30:00,160.16,160.37,160.12,160.16,8860.0,149.2698,149.4655,149.2325,149.2698,8860.0
2021-11-23 15:35:00,160.17,160.31,159.97,160.19,7298.0,149.2791,149.4096,149.0927,149.2977,7298.0
2021-11-23 15:40:00,160.26,160.57,160.23,160.49,7152.0,149.363,149.6519,149.335,149.5774,7152.0
2021-11-23 15:45:00,160.62,160.8,160.35,160.35,15076.0,149.6985,149.8663,149.4469,149.4469,15076.0
2021-11-23 15:50:00,160.39,160.54,160.22,160.3,40880.0,149.4841,149.624,149.3257,149.4003,40880.0
2021-11-23 15:55:00,160.31,160.56,160.21,160.45,104353.0,149.4096,149.6426,149.3164,149.5401,104353.0
2021-11-24 09:30:00,159.72,160.2,159.3,159.72,13571.0,148.8597,149.3071,148.4683,148.8597,13571.0
2021-11-24 09:35:00,159.9,160.11,159.77,160.08,2915.0,149.0275,149.2232,148.9063,149.1952,2915.0
2021-11-24 09:40:00,159.93,159.93,159.93,159.93,726.0,149.0554,149.0554,149.0554,149.0554,726.0
2021-11-24 09:45:00,160.25,160.25,159.71,159.71,3022.0,149.3537,149.3537,148.8504,148.8504,3022.0
2021-11-24 09:50:00,159.77,159.77,159.37,159.37,5765.0,148.9063,148.9063,148.5335,148.5335,5765.0
2021-11-24 09:55:00,159.17,159.26,158.94,159.26,5221.0,148.3471,148.431,148.1327,148.431,5221.0
2021-11-24 10:00:00,159.24,159.49,159.13,159.28,10192.0,148.4123,148.6453,148.3098,148.4496,10192.0
2021-11-24 10:05:00,159.28,159.29,158.63,158.68,7525.0,148.4496,148.4589,147.8438,147.8904,7525.0
2021-11-24 10:10:00,158.69,158.86,158.66,158.86,3700.0,147.8997,148.0582,147.8718,148.0582,3700.0
2021-11-24 10:15:00,158.82,159.32,158.82,159.32,2837.0,148.0209,148.4869,148.0209,148.4869,2837.0
2021-11-24 10:20:00,159.51,159.61,158.94,158.94,5542.0,148.664,148.7572,148.1327,148.1327,5542.0
2021-11-24 10:25:00,159.05,159.25,159.01,159.17,3341.0,148.2353,148.4217,148.198,148.3471,3341.0
2021-11-24 10:30:00,159.19,159.36,159.18,159.28,3302.0,148.3657,148.5242,148.3564,148.4496,3302.0
2021-11-24 10:35:00,159.27,159.56,159.27,159.45,2158.0,148.4403,148.7106,148.4403,148.6081,2158.0
2021-11-24 10:40:00,159.38,159.51,159.31,159.49,4480.0,148.5428,148.664,148.4776,148.6453,4480.0
2021-11-24 10:45:00,159.45,159.55,159.31,159.45,4477.0,148.6081,148.7013,148.4776,148.6081,4477.0
2021-11-24 10:50:00,159.45,159.49,159.4,159.41,1849.0,148.6081,148.6453,148.5615,148.5708,1849.0
2021-11-24 10:55:00,159.41,159.45,159.33,159.45,5242.0,148.5708,148.6081,148.4962,148.6081,5242.0
2021-11-24 11:00:00,159.5,159.66,159.49,159.63,3534.0,148.6547,148.8038,148.6453,148.7758,3534.0
2021-11-24 11:05:00,159.65,159.79,159.62,159.79,2444.0,148.7945,148.9249,148.7665,148.9249,2444.0
2021-11-24 11:10:00,159.86,159.9,159.69,159.7,4173.0,148.9902,149.0275,148.8317,148.8411,4173.0
2021-11-24 11:15:00,159.78,159.87,159.75,159.87,2390.0,148.9156,148.9995,148.8877,148.9995,2390.0
2021-11-24 11:20:00,159.84,159.88,159.78,159.81,2013.0,148.9715,149.0088,148.9156,148.9436,2013.0
2021-11-24 11:25:00,159.78,159.8,159.62,159.69,3688.0,148.9156,148.9343,148.7665,148.8317,3688.0
2021-11-24 11:30:00,159.71,159.71,159.6,159.65,3040.0,148.8504,148.8504,148.7479,148.7945,3040.0
2021-11-24 11:35:00,159.59,159.6,159.48,159.56,1997.0,148.7385,148.7479,148.636,148.7106,1997.0
2021-11-24 11:40:00,159.56,159.62,159.56,159.61,2641.0,148.7106,148.7665,148.7106,148.7572,2641.0
2021-11-24 11:45:00,159.73,159.87,159.71,159.81,3146.0,148.869,148.9995,148.8504,148.9436,3146.0
2021-11-24 11:50:00,159.78,159.81,159.76,159.8,1829.0,148.9156,148.9436,148.897,148.9343,1829.0
2021-11-24 11:55:00,159.74,159.74,159.53,159.59,3308.0,148.8783,148.8783,148.6826,148.7385,3308.0
2021-11-24 12:00:00,159.59,159.7,159.59,159.64,2125.0,148.7385,148.8411,148.7385,148.7851,2125.0
2021-11-24 12:05:00,159.68,159.8,159.64,159.78,2165.0,148.8224,148.9343,148.7851,148.9156,2165.0
2021-11-24 12:10:00,159.73,159.73,159.33,159.36,6689.0,148.869,148.869,148.4962,148.5242,6689.0
2021-11-24 12:15:00,159.38,159.42,159.13,159.17,5956.0,148.5428,148.5801,148.3098,148.3471,5956.0
2021-11-24 12:20:00,159.17,159.17,158.84,158.92,11816.0,148.3471,148.3471,148.0395,148.1141,11816.0
2021-11-24 12:25:00,158.85,158.85,158.47,158.55,7211.0,148.0489,148.0489,147.6947,147.7693,7211.0
2021-11-24 12:30:00,158.51,158.59,158.3,158.48,11447.0,147.732,147.8065,147.5363,147.704,11447.0
2021-11-24 12:35:00,158.48,158.64,158.4,158.4,8656.0,147.704,147.8531,147.6295,147.6295,8656.0
2021-11-24 12:40:00,158.49,158.57,158.41,158.45,4906.0,147.7133,147.7879,147.6388,147.6761,4906.0
2021-11-24 12:45:00,158.48,158.66,158.46,158.61,7026.0,147.704,147.8718,147.6854,147.8252,7026.0
2021-11-24 12:50:00,158.63,158.75,158.59,158.68,5300.0,147.8438,147.9557,147.8065,147.8904,5300.0
2021-11-24 12:55:00,158.71,158.78,158.71,158.78,3871.0,147.9184,147.9836,147.9184,147.9836,3871.0
2021-11-24 13:00:00,158.78,158.83,158.71,158.76,6509.0,147.9836,148.0302,147.9184,147.965,6509.0
2021-11-24 13:05:00,158.75,158.81,158.72,158.81,2761.0,147.9557,148.0116,147.9277,148.0116,2761.0
2021-11-24 13:10:00,158.8,158.97,158.79,158.93,3297.0,148.0023,148.1607,147.9929,148.1234,3297.0
2021-11-24 13:15:00,158.93,158.98,158.8,158.8,7617.0,148.1234,148.17,148.0023,148.0023,7617.0
2021-11-24 13:20:00,158.77,158.83,158.66,158.81,3518.0,147.9743,148.0302,147.8718,148.0116,3518.0
2021-11-24 13:25:00,158.89,158.92,158.79,158.79,3256.0,148.0861,148.1141,147.9929,147.9929,3256.0
2021-11-24 13:30:00,158.84,158.85,158.77,158.81,2870.0,148.0395,148.0489,147.9743,148.0116,2870.0
2021-11-24 13:35:00,158.78,158.84,158.67,158.72,4649.0,147.9836,148.0395,147.8811,147.9277,4649.0
2021-11-24 13:40:00,158.74,158.75,158.62,158.64,2759.0,147.9463,147.9557,147.8345,147.8531,2759.0
2021-11-24 13:45:00,158.66,158.82,158.65,158.81,2571.0,147.8718,148.0209,147.8625,148.0116,2571.0
2021-11-24 13:50:00,158.78,158.78,158.72,158.75,2482.0,147.9836,147.9836,147.9277,147.9557,2482.0
2021-11-24 13:55:00,158.72,158.74,158.57,158.63,3477.0,147.9277,147.9463,147.7879,147.8438,3477.0
2021-11-24 14:00:00,158.63,158.71,158.48,158.5,3636.0,147.8438,147.9184,147.704,147.7227,3636.0
2021-11-24 14:05:00,158.56,158.56,158.26,158.26,5528.0,147.7786,147.7786,147.499,147.499,5528.0
2021-11-24 14:10:00,158.24,158.4,158.1,158.4,4638.0,147.4803,147.6295,147.3499,147.6295,4638.0
2021-11-24 14:15:00,158.47,158.62,158.47,158.62,1272.0,147.6947,147.8345,147.6947,147.8345,1272.0
2021-11-24 14:20:00,158.57,158.6,158.53,158.56,5152.0,147.7879,147.8159,147.7506,147.7786,5152.0
2021-11-24 14:25:00,158.56,158.57,158.32,158.34,4513.0,147.7786,147.7879,147.5549,147.5735,4513.0
2021-11-24 14:30:00,158.37,158.55,158.36,158.54,5828.0,147.6015,147.7693,147.5922,147.7599,5828.0
2021-11-24 14:35:00,158.63,158.69,158.63,158.67,3041.0,147.8438,147.8997,147.8438,147.8811,3041.0
2021-11-24 14:40:00,158.64,158.69,158.58,158.69,6307.0,147.8531,147.8997,147.7972,147.8997,6307.0
2021-11-24 14:45:00,158.72,158.74,158.64,158.65,3771.0,147.9277,147.9463,147.8531,147.8625,3771.0
2021-11-24 14:50:00,158.63,158.71,158.6,158.71,5437.0,147.8438,147.9184,147.8159,147.9184,5437.0
2021-11-24 14:55:00,158.75,158.75,158.49,158.5,5840.0,147.9557,147.9557,147.7133,147.7227,5840.0
2021-11-24 15:00:00,158.49,158.54,158.33,158.4,4960.0,147.7133,147.7599,147.5642,147.6295,4960.0
2021-11-24 15:05:00,158.43,158.61,158.36,158.61,4913.0,147.6574,147.8252,147.5922,147.8252,4913.0
2021-11-24 15:10:00,158.6,158.64,158.55,158.59,4271.0,147.8159,147.8531,147.7693,147.8065,4271.0
2021-11-24 15:15:00,158.56,158.62,158.43,158.43,5505.0,147.7786,147.8345,147.6574,147.6574,5505.0
2021-11-24 15:20:00,158.43,158.46,158.39,158.42,3976.0,147.6574,147.6854,147.6201,147.6481,3976.0
2021-11-24 15:25:00,158.4,158.44,158.36,158.44,7111.0,147.6295,147.6667,147.5922,147.6667,7111.0
2021-11-24 15:30:00,158.45,158.45,158.21,158.21,12408.0,147.6761,147.6761,147.4524,147.4524,12408.0
2021-11-24 15:35:00,158.21,158.37,158.05,158.34,7122.0,147.4524,147.6015,147.3033,147.5735,7122.0
2021-11-24 15:40:00,158.32,158.37,158.09,158.14,9837.0,147.5549,147.6015,147.3405,147.3871,9837.0
2021-11-24 15:45:00,158.17,158.21,158.04,158.19,12541.0,147.4151,147.4524,147.2939,147.4337,12541.0
2021-11-24 15:50:00,158.24,158.82,158.24,158.82,29069.0,147.4803,148.0209,147.4803,148.0209,29069.0
2021-11-24 15:55:00,158.79,158.8,158.62,158.74,59094.0,147.9929,148.0023,147.8345,147.9463,59094.0
2021-11-26 09:30:00,156.17,156.17,153.95,155.29,18866.0,145.5511,145.5511,143.482,144.7309,18866.0
2021-11-26 09:35:00,155.35,155.89,155.35,155.77,6156.0,144.7868,145.2901,144.7868,145.1783,6156.0
2021-11-26 09:40:00,155.68,155.68,154.67,154.67,8469.0,145.0944,145.0944,144.1531,144.1531,8469.0
2021-11-26 09:45:00,154.82,154.84,153.86,153.86,8773.0,144.2929,144.3115,143.3982,143.3982,8773.0
2021-11-26 09:50:00,153.79,154.09,153.52,153.69,12287.0,143.3329,143.6125,143.0813,143.2397,12287.0
2021-11-26 09:55:00,153.8,154.02,153.57,153.94,8308.0,143.3422,143.5473,143.1279,143.4727,8308.0
2021-11-26 10:00:00,153.83,153.9,153.41,153.41,9462.0,143.3702,143.4354,142.9788,142.9788,9462.0
2021-11-26 10:05:00,153.34,154.04,153.18,153.64,6076.0,142.9135,143.5659,142.7644,143.1931,6076.0
2021-11-26 10:10:00,153.6,153.74,153.23,153.31,8941.0,143.1558,143.2863,142.811,142.8856,8941.0
2021-11-26 10:15:00,153.32,153.62,153.11,153.53,9599.0,142.8949,143.1745,142.6992,143.0906,9599.0
2021-11-26 10:20:00,153.56,154.57,153.55,154.5,7331.0,143.1186,144.0599,143.1092,143.9946,7331.0
2021-11-26 10:25:00,154.5,154.56,154.1,154.15,6147.0,143.9946,144.0506,143.6218,143.6684,6147.0
2021-11-26 10:30:00,154.22,154.37,153.92,154.31,8387.0,143.7337,143.8735,143.4541,143.8176,8387.0
2021-11-26 10:35:00,154.33,154.47,154.28,154.36,5986.0,143.8362,143.9667,143.7896,143.8642,5986.0
2021-11-26 10:40:00,154.5,154.54,154.14,154.25,6815.0,143.9946,144.0319,143.6591,143.7616,6815.0
2021-11-26 10:45:00,154.23,154.23,153.98,154.06,6399.0,143.743,143.743,143.51,143.5846,6399.0
2021-11-26 10:50:00,154.16,154.25,153.95,154.17,6771.0,143.6778,143.7616,143.482,143.6871,6771.0
2021-11-26 10:55:00,154.06,154.34,153.95,154.32,5964.0,143.5846,143.8455,143.482,143.8269,5964.0
2021-11-26 11:00:00,154.24,154.24,153.5,153.65,7174.0,143.7523,143.7523,143.0626,143.2024,7174.0
2021-11-26 11:05:00,153.71,154.23,153.71,154.23,4898.0,143.2584,143.743,143.2584,143.743,4898.0
2021-11-26 11:10:00,154.19,154.21,153.9,154.06,9391.0,143.7057,143.7244,143.4354,143.5846,9391.0
2021-11-26 11:15:00,154.01,154.05,153.65,153.72,6240.0,143.538,143.5752,143.2024,143.2677,6240.0
2021-11-26 11:20:00,153.71,153.79,153.57,153.77,5721.0,143.2584,143.3329,143.1279,143.3143,5721.0
2021-11-26 11:25:00,153.76,153.91,153.65,153.91,6978.0,143.305,143.4448,143.2024,143.4448,6978.0
2021-11-26 11:30:00,153.91,153.91,153.64,153.7,8218.0,143.4448,143.4448,143.1931,143.249,8218.0
2021-11-26 11:35:00,153.75,154.21,153.75,154.13,6750.0,143.2956,143.7244,143.2956,143.6498,6750.0
2021-11-26 11:40:00,154.13,154.2,153.94,154.14,8533.0,143.6498,143.715,143.4727,143.6591,8533.0
2021-11-26 11:45:00,154.16,154.44,154.13,154.35,3818.0,143.6778,143.9387,143.6498,143.8548,3818.0
2021-11-26 11:50:00,154.4,154.46,154.09,154.1,9896.0,143.9014,143.9574,143.6125,143.6218,9896.0
2021-11-26 11:55:00,154.13,154.52,154.1,154.42,5195.0,143.6498,144.0133,143.6218,143.9201,5195.0
2021-11-26 12:00:00,154.38,154.98,154.34,154.98,14186.0,143.8828,144.442,143.8455,144.442,14186.0
2021-11-26 12:05:00,155.05,155.55,155.0,155.55,5655.0,144.5072,144.9732,144.4606,144.9732,5655.0
2021-11-26 12:10:00,155.57,155.69,155.47,155.55,6985.0,144.9919,145.1037,144.8987,144.9732,6985.0
2021-11-26 12:15:00,155.6,155.6,155.48,155.56,3008.0,145.0198,145.0198,144.908,144.9826,3008.0
2021-11-26 12:20:00,155.5,155.68,155.46,155.67,7395.0,144.9266,145.0944,144.8894,145.0851,7395.0
2021-11-26 12:25:00,155.67,155.99,155.64,155.99,3328.0,145.0851,145.3833,145.0571,145.3833,3328.0
2021-11-26 12:30:00,155.98,156.26,155.98,156.26,4481.0,145.374,145.635,145.374,145.635,4481.0
2021-11-26 12:35:00,156.27,156.39,156.2,156.21,7260.0,145.6443,145.7561,145.5791,145.5884,7260.0
2021-11-26 12:40:00,156.2,156.27,155.94,156.07,7675.0,145.5791,145.6443,145.3367,145.4579,7675.0
2021-11-26 12:45:00,156.02,156.04,155.52,155.52,8529.0,145.4113,145.4299,144.9453,144.9453,8529.0
2021-11-26 12:50:00,155.53,155.53,155.02,155.02,15219.0,144.9546,144.9546,144.4793,144.4793,15219.0
2021-11-26 12:55:00,155.07,156.01,155.07,155.61,70552.0,144.5259,145.402,144.5259,145.0292,70552.0
2021-11-29 09:30:00,156.9,157.08,156.68,156.94,14343.0,146.2315,146.3992,146.0264,146.2687,14343.0
2021-11-29 09:35:00,157.0,157.4,156.62,156.62,11089.0,146.3247,146.6975,145.9705,145.9705,11089.0
2021-11-29 09:40:00,156.68,156.69,156.46,156.63,10190.0,146.0264,146.0357,145.8214,145.9798,10190.0
2021-11-29 09:45:00,156.71,156.92,156.41,156.64,11122.0,146.0544,146.2501,145.7748,145.9891,11122.0
2021-11-29 09:50:00,156.6,156.89,156.55,156.62,6049.0,145.9519,146.2221,145.9053,145.9705,6049.0
2021-11-29 09:55:00,156.66,156.92,156.49,156.79,5687.0,146.0078,146.2501,145.8493,146.1289,5687.0
2021-11-29 10:00:00,156.7,156.97,156.55,156.56,7637.0,146.0451,146.2967,145.9053,145.9146,7637.0
2021-11-29 10:05:00,156.51,156.64,156.45,156.64,3207.0,145.868,145.9891,145.8121,145.9891,3207.0
2021-11-29 10:10:00,156.65,156.84,156.58,156.72,4015.0,145.9985,146.1755,145.9332,146.0637,4015.0
2021-11-29 10:15:00,156.6,156.87,156.56,156.84,3251.0,145.9519,146.2035,145.9146,146.1755,3251.0
2021-11-29 10:20:00,156.86,156.86,156.64,156.76,3731.0,146.1942,146.1942,145.9891,146.101,3731.0
2021-11-29 10:25:00,156.81,156.83,156.39,156.51,5968.0,146.1476,146.1662,145.7561,145.868,5968.0
2021-11-29 10:30:00,156.49,156.49,156.22,156.42,4510.0,145.8493,145.8493,145.5977,145.7841,4510.0
2021-11-29 10:35:00,156.53,156.59,156.35,156.51,5362.0,145.8866,145.9425,145.7189,145.868,5362.0
2021-11-29 10:40:00,156.53,156.63,156.38,156.63,7291.0,145.8866,145.9798,145.7468,145.9798,7291.0
2021-11-29 10:45:00,156.63,156.72,156.49,156.61,12420.0,145.9798,146.0637,145.8493,145.9612,12420.0
2021-11-29 10:50:00,156.62,156.79,156.56,156.69,17140.0,145.9705,146.1289,145.9146,146.0357,17140.0
2021-11-29 10:55:00,156.72,156.75,156.25,156.52,11862.0,146.0637,146.0917,145.6257,145.8773,11862.0
2021-11-29 11:00:00,156.54,156.74,156.54,156.73,2921.0,145.8959,146.0823,145.8959,146.073,2921.0
2021-11-29 11:05:00,156.78,157.34,156.77,157.22,9086.0,146.1196,146.6415,146.1103,146.5297,9086.0
2021-11-29 11:10:00,157.2,157.24,157.1,157.24,8286.0,146.5111,146.5483,146.4179,146.5483,8286.0
2021-11-29 11:15:00,157.29,157.31,157.02,157.02,4332.0,146.5949,146.6136,146.3433,146.3433,4332.0
2021-11-29 11:20:00,156.99,157.14,156.97,157.03,4110.0,146.3153,146.4551,146.2967,146.3526,4110.0
2021-11-29 11:25:00,156.99,157.04,156.83,156.83,4279.0,146.3153,146.3619,146.1662,146.1662,4279.0
2021-11-29 11:30:00,156.83,157.21,156.83,156.96,9512.0,146.1662,146.5204,146.1662,146.2874,9512.0
2021-11-29 11:35:00,157.02,157.35,157.02,157.33,9893.0,146.3433,146.6509,146.3433,146.6322,9893.0
2021-11-29 11:40:00,157.38,157.62,157.37,157.62,5307.0,146.6788,146.9025,146.6695,146.9025,5307.0
2021-11-29 11:45:00,157.58,157.74,157.51,157.52,6144.0,146.8652,147.0143,146.8,146.8093,6144.0
2021-11-29 11:50:00,157.52,157.67,157.48,157.61,10214.0,146.8093,146.9491,146.772,146.8932,10214.0
2021-11-29 11:55:00,157.68,157.74,157.59,157.62,6002.0,146.9584,147.0143,146.8745,146.9025,6002.0
2021-11-29 12:00:00,157.68,157.9,157.66,157.9,4525.0,146.9584,147.1635,146.9398,147.1635,4525.0
2021-11-29 12:05:00,157.97,158.04,157.83,157.83,8479.0,147.2287,147.2939,147.0982,147.0982,8479.0
2021-11-29 12:10:00,157.82,157.93,157.76,157.92,2513.0,147.0889,147.1914,147.033,147.1821,2513.0
2021-11-29 12:15:00,157.85,157.95,157.77,157.95,3707.0,147.1169,147.2101,147.0423,147.2101,3707.0
2021-11-29 12:20:00,157.97,158.42,157.97,158.41,17014.0,147.2287,147.6481,147.2287,147.6388,17014.0
2021-11-29 12:25:00,158.45,158.45,158.09,158.09,5579.0,147.6761,147.6761,147.3405,147.3405,5579.0
2021-11-29 12:30:00,158.06,158.34,158.05,158.27,3977.0,147.3126,147.5735,147.3033,147.5083,3977.0
2021-11-29 12:35:00,158.31,158.31,157.87,157.87,5286.0,147.5456,147.5456,147.1355,147.1355,5286.0
2021-11-29 12:40:00,157.96,158.2,157.96,158.1,2453.0,147.2194,147.4431,147.2194,147.3499,2453.0
2021-11-29 12:45:00,158.16,158.33,158.15,158.33,1200.0,147.4058,147.5642,147.3965,147.5642,1200.0
2021-11-29 12:50:00,158.3,158.3,158.09,158.19,4236.0,147.5363,147.5363,147.3405,147.4337,4236.0
2021-11-29 12:55:00,158.13,158.14,157.96,158.07,2725.0,147.3778,147.3871,147.2194,147.3219,2725.0
2021-11-29 13:00:00,158.09,158.19,158.02,158.11,2782.0,147.3405,147.4337,147.2753,147.3592,2782.0
2021-11-29 13:05:00,158.12,158.23,158.06,158.2,1719.0,147.3685,147.471,147.3126,147.4431,1719.0
2021-11-29 13:10:00,158.15,158.2,157.74,157.84,3961.0,147.3965,147.4431,147.0143,147.1075,3961.0
2021-11-29 13:15:00,157.8,157.87,157.73,157.86,5465.0,147.0703,147.1355,147.005,147.1262,5465.0
2021-11-29 13:20:00,157.87,157.88,157.78,157.83,2342.0,147.1355,147.1448,147.0516,147.0982,2342.0
2021-11-29 13:25:00,157.76,157.83,157.71,157.83,3061.0,147.033,147.0982,146.9864,147.0982,3061.0
2021-11-29 13:30:00,157.85,157.99,157.81,157.93,2598.0,147.1169,147.2473,147.0796,147.1914,2598.0
2021-11-29 13:35:00,157.88,157.93,157.69,157.69,4059.0,147.1448,147.1914,146.9677,146.9677,4059.0
2021-11-29 13:40:00,157.7,157.81,157.7,157.72,1703.0,146.9771,147.0796,146.9771,146.9957,1703.0
2021-11-29 13:45:00,157.76,157.76,157.66,157.74,1548.0,147.033,147.033,146.9398,147.0143,1548.0
2021-11-29 13:50:00,157.71,157.75,157.66,157.7,2774.0,146.9864,147.0237,146.9398,146.9771,2774.0
2021-11-29 13:55:00,157.7,157.85,157.7,157.83,1349.0,146.9771,147.1169,146.9771,147.0982,1349.0
2021-11-29 14:00:00,157.81,157.87,157.74,157.87,2924.0,147.0796,147.1355,147.0143,147.1355,2924.0
2021-11-29 14:05:00,157.93,157.93,157.79,157.79,1565.0,147.1914,147.1914,147.0609,147.0609,1565.0
2021-11-29 14:10:00,157.8,158.08,157.79,158.08,1684.0,147.0703,147.3312,147.0609,147.3312,1684.0
2021-11-29 14:15:00,158.12,158.12,157.84,157.89,5075.0,147.3685,147.3685,147.1075,147.1541,5075.0
2021-11-29 14:20:00,157.88,157.98,157.83,157.87,3146.0,147.1448,147.238,147.0982,147.1355,3146.0
2021-11-29 14:25:00,157.94,158.09,157.94,158.04,1816.0,147.2007,147.3405,147.2007,147.2939,1816.0
2021-11-29 14:30:00,158.1,158.13,158.01,158.08,2336.0,147.3499,147.3778,147.266,147.3312,2336.0
2021-11-29 14:35:00,158.09,158.3,158.09,158.14,2904.0,147.3405,147.5363,147.3405,147.3871,2904.0
2021-11-29 14:40:00,158.18,158.2,158.05,158.07,1839.0,147.4244,147.4431,147.3033,147.3219,1839.0
2021-11-29 14:45:00,158.14,158.18,157.98,158.04,4304.0,147.3871,147.4244,147.238,147.2939,4304.0
2021-11-29 14:50:00,157.92,157.98,157.79,157.79,4013.0,147.1821,147.238,147.0609,147.0609,4013.0
2021-11-29 14:55:00,157.84,157.84,157.74,157.79,2867.0,147.1075,147.1075,147.0143,147.0609,2867.0
2021-11-29 15:00:00,157.87,157.98,157.83,157.9,5419.0,147.1355,147.238,147.0982,147.1635,5419.0
2021-11-29 15:05:00,157.89,157.96,157.78,157.96,3188.0,147.1541,147.2194,147.0516,147.2194,3188.0
2021-11-29 15:10:00,157.98,157.98,157.88,157.89,3082.0,147.238,147.238,147.1448,147.1541,3082.0
2021-11-29 15:15:00,157.91,157.99,157.88,157.89,7474.0,147.1728,147.2473,147.1448,147.1541,7474.0
2021-11-29 15:20:00,157.87,157.96,157.8,157.82,8024.0,147.1355,147.2194,147.0703,147.0889,8024.0
2021-11-29 15:25:00,157.82,157.83,157.65,157.75,5685.0,147.0889,147.0982,146.9305,147.0237,5685.0
2021-11-29 15:30:00,157.72,157.73,157.56,157.67,7469.0,146.9957,147.005,146.8466,146.9491,7469.0
2021-11-29 15:35:00,157.7,157.92,157.7,157.87,8732.0,146.9771,147.1821,146.9771,147.1355,8732.0
2021-11-29 15:40:00,157.84,157.99,157.69,157.78,11015.0,147.1075,147.2473,146.9677,147.0516,11015.0
2021-11-29 15:45:00,157.74,157.74,157.59,157.62,13762.0,147.0143,147.0143,146.8745,146.9025,13762.0
2021-11-29 15:50:00,157.66,157.74,157.45,157.5,27746.0,146.9398,147.0143,146.7441,146.7907,27746.0
2021-11-29 15:55:00,157.5,157.67,157.27,157.31,120154.0,146.7907,146.9491,146.5763,146.6136,120154.0
2021-11-30 09:30:00,155.84,156.7,155.7,156.69,12056.0,145.2435,146.0451,145.1131,146.0357,12056.0
2021-11-30 09:35:00,156.49,156.63,155.73,156.12,2381.0,145.8493,145.9798,145.141,145.5045,2381.0
2021-11-30 09:40:00,156.16,156.5,156.03,156.5,800.0,145.5418,145.8587,145.4206,145.8587,800.0
2021-11-30 09:45:00,156.21,156.31,155.58,155.6,6474.0,145.5884,145.6816,145.0012,145.0198,6474.0
2021-11-30 09:50:00,155.52,155.71,155.32,155.71,2520.0,144.9453,145.1224,144.7589,145.1224,2520.0
2021-11-30 09:55:00,155.7,156.44,155.7,156.41,5531.0,145.1131,145.8027,145.1131,145.7748,5531.0
2021-11-30 10:00:00,156.17,156.39,156.05,156.39,6269.0,145.5511,145.7561,145.4393,145.7561,6269.0
2021-11-30 10:05:00,156.28,157.04,156.28,156.94,4133.0,145.6536,146.3619,145.6536,146.2687,4133.0
2021-11-30 10:10:00,156.96,157.15,156.92,156.95,9010.0,146.2874,146.4645,146.2501,146.2781,9010.0
2021-11-30 10:15:00,156.91,157.27,156.86,156.92,6416.0,146.2408,146.5763,146.1942,146.2501,6416.0
2021-11-30 10:20:00,156.91,157.02,156.66,156.81,5604.0,146.2408,146.3433,146.0078,146.1476,5604.0
2021-11-30 10:25:00,156.92,157.1,156.81,157.09,6883.0,146.2501,146.4179,146.1476,146.4085,6883.0
2021-11-30 10:30:00,157.15,157.7,157.13,157.66,4203.0,146.4645,146.9771,146.4458,146.9398,4203.0
2021-11-30 10:35:00,157.67,157.85,157.13,157.33,7208.0,146.9491,147.1169,146.4458,146.6322,7208.0
2021-11-30 10:40:00,157.29,157.57,157.29,157.41,3699.0,146.5949,146.8559,146.5949,146.7068,3699.0
2021-11-30 10:45:00,157.38,157.38,157.01,157.01,5368.0,146.6788,146.6788,146.334,146.334,5368.0
2021-11-30 10:50:00,156.92,157.2,156.46,156.71,11367.0,146.2501,146.5111,145.8214,146.0544,11367.0
2021-11-30 10:55:00,156.54,156.81,156.52,156.57,10584.0,145.8959,146.1476,145.8773,145.9239,10584.0
2021-11-30 11:00:00,156.57,156.75,156.23,156.66,9679.0,145.9239,146.0917,145.607,146.0078,9679.0
2021-11-30 11:05:00,156.5,156.94,156.48,156.83,27114.0,145.8587,146.2687,145.84,146.1662,27114.0
2021-11-30 11:10:00,156.76,156.93,156.48,156.85,10774.0,146.101,146.2594,145.84,146.1849,10774.0
2021-11-30 11:15:00,156.86,157.2,156.86,157.03,3982.0,146.1942,146.5111,146.1942,146.3526,3982.0
2021-11-30 11:20:00,157.09,157.1,156.85,156.93,13520.0,146.4085,146.4179,146.1849,146.2594,13520.0
2021-11-30 11:25:00,156.81,157.04,156.71,156.95,6146.0,146.1476,146.3619,146.0544,146.2781,6146.0
2021-11-30 11:30:00,156.94,157.03,156.72,156.73,6345.0,146.2687,146.3526,146.0637,146.073,6345.0
2021-11-30 11:35:00,156.7,156.7,156.1,156.15,6138.0,146.0451,146.0451,145.4859,145.5325,6138.0
2021-11-30 11:40:00,156.07,156.07,155.75,155.83,5434.0,145.4579,145.4579,145.1597,145.2342,5434.0
2021-11-30 11:45:00,155.83,155.83,155.23,155.55,3950.0,145.2342,145.2342,144.675,144.9732,3950.0
2021-11-30 11:50:00,155.37,155.52,155.26,155.36,7542.0,144.8055,144.9453,144.703,144.7962,7542.0
2021-11-30 11:55:00,155.44,155.7,155.26,155.7,5229.0,144.8707,145.1131,144.703,145.1131,5229.0
2021-11-30 12:00:00,155.68,155.68,154.96,155.05,3746.0,145.0944,145.0944,144.4234,144.5072,3746.0
2021-11-30 12:05:00,155.09,155.21,155.03,155.05,4522.0,144.5445,144.6564,144.4886,144.5072,4522.0
2021-11-30 12:10:00,155.05,155.31,155.05,155.27,4459.0,144.5072,144.7496,144.5072,144.7123,4459.0
2021-11-30 12:15:00,155.23,155.4,155.14,155.18,8407.0,144.675,144.8334,144.5911,144.6284,8407.0
2021-11-30 12:20:00,155.25,155.34,155.19,155.3,3516.0,144.6936,144.7775,144.6377,144.7402,3516.0
2021-11-30 12:25:00,155.47,155.47,155.24,155.27,2258.0,144.8987,144.8987,144.6843,144.7123,2258.0
2021-11-30 12:30:00,155.27,155.34,155.05,155.3,3833.0,144.7123,144.7775,144.5072,144.7402,3833.0
2021-11-30 12:35:00,155.29,155.34,154.99,155.0,5605.0,144.7309,144.7775,144.4513,144.4606,5605.0
2021-11-30 12:40:00,155.05,155.05,154.65,154.97,5026.0,144.5072,144.5072,144.1344,144.4327,5026.0
2021-11-30 12:45:00,154.94,154.97,154.65,154.72,4561.0,144.4047,144.4327,144.1344,144.1997,4561.0
2021-11-30 12:50:00,154.75,154.99,154.72,154.97,4359.0,144.2276,144.4513,144.1997,144.4327,4359.0
2021-11-30 12:55:00,155.05,155.05,154.74,154.78,3003.0,144.5072,144.5072,144.2183,144.2556,3003.0
2021-11-30 13:00:00,154.83,154.83,154.46,154.46,3329.0,144.3022,144.3022,143.9574,143.9574,3329.0
2021-11-30 13:05:00,154.51,154.87,154.48,154.79,3602.0,144.004,144.3395,143.976,144.2649,3602.0
2021-11-30 13:10:00,154.79,154.9,154.76,154.79,2151.0,144.2649,144.3674,144.237,144.2649,2151.0
2021-11-30 13:15:00,154.75,154.92,154.75,154.85,2890.0,144.2276,144.3861,144.2276,144.3208,2890.0
2021-11-30 13:20:00,154.85,155.03,154.77,154.98,2556.0,144.3208,144.4886,144.2463,144.442,2556.0
2021-11-30 13:25:00,154.97,155.1,154.92,155.08,3945.0,144.4327,144.5538,144.3861,144.5352,3945.0
2021-11-30 13:30:00,155.04,155.32,155.04,155.24,4749.0,144.4979,144.7589,144.4979,144.6843,4749.0
2021-11-30 13:35:00,155.26,155.34,155.22,155.26,4220.0,144.703,144.7775,144.6657,144.703,4220.0
2021-11-30 13:40:00,155.31,155.39,155.21,155.21,6507.0,144.7496,144.8241,144.6564,144.6564,6507.0
2021-11-30 13:45:00,155.14,155.14,155.03,155.11,4106.0,144.5911,144.5911,144.4886,144.5632,4106.0
2021-11-30 13:50:00,155.11,155.11,154.91,155.04,2340.0,144.5632,144.5632,144.3768,144.4979,2340.0
2021-11-30 13:55:00,155.05,155.05,154.92,155.03,2366.0,144.5072,144.5072,144.3861,144.4886,2366.0
2021-11-30 14:00:00,155.03,155.07,154.84,155.05,2930.0,144.4886,144.5259,144.3115,144.5072,2930.0
2021-11-30 14:05:00,155.09,155.31,154.94,155.3,12368.0,144.5445,144.7496,144.4047,144.7402,12368.0
2021-11-30 14:10:00,155.35,155.6,155.31,155.6,1933.0,144.7868,145.0198,144.7496,145.0198,1933.0
2021-11-30 14:15:00,155.63,155.69,155.42,155.59,15719.0,145.0478,145.1037,144.8521,145.0105,15719.0
2021-11-30 14:20:00,155.6,155.64,155.42,155.61,4982.0,145.0198,145.0571,144.8521,145.0292,4982.0
2021-11-30 14:25:00,155.61,155.75,155.5,155.58,6647.0,145.0292,145.1597,144.9266,145.0012,6647.0
2021-11-30 14:30:00,155.57,155.71,155.5,155.7,8000.0,144.9919,145.1224,144.9266,145.1131,8000.0
2021-11-30 14:35:00,155.71,155.78,155.45,155.5,12988.0,145.1224,145.1876,144.88,144.9266,12988.0
2021-11-30 14:40:00,155.5,155.53,155.01,155.09,5593.0,144.9266,144.9546,144.47,144.5445,5593.0
2021-11-30 14:45:00,155.09,155.15,154.92,154.95,9200.0,144.5445,144.6004,144.3861,144.414,9200.0
2021-11-30 14:50:00,154.96,154.99,154.72,154.72,6483.0,144.4234,144.4513,144.1997,144.1997,6483.0
2021-11-30 14:55:00,154.68,154.8,154.57,154.61,8550.0,144.1624,144.2742,144.0599,144.0972,8550.0
2021-11-30 15:00:00,154.62,154.77,154.52,154.52,13294.0,144.1065,144.2463,144.0133,144.0133,13294.0
2021-11-30 15:05:00,154.52,154.62,154.13,154.14,16118.0,144.0133,144.1065,143.6498,143.6591,16118.0
2021-11-30 15:10:00,154.18,154.27,154.05,154.22,9370.0,143.6964,143.7803,143.5752,143.7337,9370.0
2021-11-30 15:15:00,154.3,154.62,154.3,154.62,6296.0,143.8082,144.1065,143.8082,144.1065,6296.0
2021-11-30 15:20:00,154.66,154.71,154.53,154.57,7458.0,144.1438,144.1904,144.0226,144.0599,7458.0
2021-11-30 15:25:00,154.56,154.84,154.44,154.72,14952.0,144.0506,144.3115,143.9387,144.1997,14952.0
2021-11-30 15:30:00,154.76,155.03,154.75,154.84,20775.0,144.237,144.4886,144.2276,144.3115,20775.0
2021-11-30 15:35:00,154.84,154.95,154.66,154.87,16385.0,144.3115,144.414,144.1438,144.3395,16385.0
2021-11-30 15:40:00,154.9,154.99,154.87,154.91,18103.0,144.3674,144.4513,144.3395,144.3768,18103.0
2021-11-30 15:45:00,154.91,155.03,154.15,154.27,35141.0,144.3768,144.4886,143.6684,143.7803,35141.0
2021-11-30 15:50:00,154.25,154.28,153.83,153.88,101863.0,143.7616,143.7896,143.3702,143.4168,101863.0
2021-11-30 15:55:00,153.87,154.36,153.83,154.18,138402.0,143.4075,143.8642,143.3702,143.6964,138402.0
2021-12-01 09:30:00,156.35,157.17,156.15,156.76,19248.0,145.7189,146.4831,145.5325,146.101,19248.0
2021-12-01 09:35:00,156.63,157.29,156.63,157.17,8306.0,145.9798,146.5949,145.9798,146.4831,8306.0
2021-12-01 09:40:00,157.28,157.59,157.13,157.59,6805.0,146.5856,146.8745,146.4458,146.8745,6805.0
2021-12-01 09:45:00,157.38,158.03,157.38,157.89,9534.0,146.6788,147.2846,146.6788,147.1541,9534.0
2021-12-01 09:50:00,157.86,158.05,157.3,157.3,9768.0,147.1262,147.3033,146.6043,146.6043,9768.0
2021-12-01 09:55:00,157.27,157.8,157.26,157.46,4737.0,146.5763,147.0703,146.567,146.7534,4737.0
2021-12-01 10:00:00,157.56,157.93,157.56,157.74,3054.0,146.8466,147.1914,146.8466,147.0143,3054.0
2021-12-01 10:05:00,157.8,158.28,157.79,158.28,5098.0,147.0703,147.5176,147.0609,147.5176,5098.0
2021-12-01 10:10:00,158.28,158.32,158.24,158.24,4147.0,147.5176,147.5549,147.4803,147.4803,4147.0
2021-12-01 10:15:00,158.25,158.93,158.22,158.93,7664.0,147.4897,148.1234,147.4617,148.1234,7664.0
2021-12-01 10:20:00,158.87,159.02,158.77,158.97,4864.0,148.0675,148.2073,147.9743,148.1607,4864.0
2021-12-01 10:25:00,158.93,159.02,158.61,158.63,4589.0,148.1234,148.2073,147.8252,147.8438,4589.0
2021-12-01 10:30:00,158.62,158.69,158.12,158.21,6039.0,147.8345,147.8997,147.3685,147.4524,6039.0
2021-12-01 10:35:00,158.21,158.63,158.21,158.36,4545.0,147.4524,147.8438,147.4524,147.5922,4545.0
2021-12-01 10:40:00,158.24,158.57,158.0,158.49,4118.0,147.4803,147.7879,147.2567,147.7133,4118.0
2021-12-01 10:45:00,158.49,158.7,158.47,158.48,4905.0,147.7133,147.9091,147.6947,147.704,4905.0
2021-12-01 10:50:00,158.49,158.78,158.49,158.78,2913.0,147.7133,147.9836,147.7133,147.9836,2913.0
2021-12-01 10:55:00,158.79,159.04,158.74,159.01,7010.0,147.9929,148.2259,147.9463,148.198,7010.0
2021-12-01 11:00:00,159.02,159.02,158.46,158.53,5304.0,148.2073,148.2073,147.6854,147.7506,5304.0
2021-12-01 11:05:00,158.55,158.65,158.4,158.62,5456.0,147.7693,147.8625,147.6295,147.8345,5456.0
2021-12-01 11:10:00,158.66,158.9,158.65,158.88,9118.0,147.8718,148.0955,147.8625,148.0768,9118.0
2021-12-01 11:15:00,158.88,158.96,158.86,158.91,6332.0,148.0768,148.1514,148.0582,148.1048,6332.0
2021-12-01 11:20:00,158.94,159.0,158.79,158.8,7461.0,148.1327,148.1887,147.9929,148.0023,7461.0
2021-12-01 11:25:00,158.75,158.89,158.7,158.74,9437.0,147.9557,148.0861,147.9091,147.9463,9437.0
2021-12-01 11:30:00,158.79,158.94,158.7,158.88,7768.0,147.9929,148.1327,147.9091,148.0768,7768.0
2021-12-01 11:35:00,158.96,159.02,158.88,159.02,3267.0,148.1514,148.2073,148.0768,148.2073,3267.0
2021-12-01 11:40:00,159.05,159.05,158.83,158.87,4945.0,148.2353,148.2353,148.0302,148.0675,4945.0
2021-12-01 11:45:00,158.86,158.86,158.58,158.82,4341.0,148.0582,148.0582,147.7972,148.0209,4341.0
2021-12-01 11:50:00,158.78,158.81,158.46,158.47,16073.0,147.9836,148.0116,147.6854,147.6947,16073.0
2021-12-01 11:55:00,158.46,158.46,158.26,158.26,2966.0,147.6854,147.6854,147.499,147.499,2966.0
2021-12-01 12:00:00,158.21,158.47,158.08,158.47,3569.0,147.4524,147.6947,147.3312,147.6947,3569.0
2021-12-01 12:05:00,158.47,158.68,158.47,158.64,4511.0,147.6947,147.8904,147.6947,147.8531,4511.0
2021-12-01 12:10:00,158.76,158.8,158.71,158.8,906.0,147.965,148.0023,147.9184,148.0023,906.0
2021-12-01 12:15:00,158.78,158.91,158.61,158.61,5267.0,147.9836,148.1048,147.8252,147.8252,5267.0
2021-12-01 12:20:00,158.61,158.65,158.48,158.53,5584.0,147.8252,147.8625,147.704,147.7506,5584.0
2021-12-01 12:25:00,158.53,158.53,158.39,158.43,3715.0,147.7506,147.7506,147.6201,147.6574,3715.0
2021-12-01 12:30:00,158.43,158.63,158.43,158.63,3853.0,147.6574,147.8438,147.6574,147.8438,3853.0
2021-12-01 12:35:00,158.61,158.63,158.36,158.5,3588.0,147.8252,147.8438,147.5922,147.7227,3588.0
2021-12-01 12:40:00,158.49,158.54,158.37,158.37,4605.0,147.7133,147.7599,147.6015,147.6015,4605.0
2021-12-01 12:45:00,158.37,158.4,158.2,158.23,2849.0,147.6015,147.6295,147.4431,147.471,2849.0
2021-12-01 12:50:00,158.24,158.24,158.02,158.15,5401.0,147.4803,147.4803,147.2753,147.3965,5401.0
2021-12-01 12:55:00,158.15,158.18,157.9,157.9,6303.0,147.3965,147.4244,147.1635,147.1635,6303.0
2021-12-01 13:00:00,157.91,158.04,157.9,157.96,3763.0,147.1728,147.2939,147.1635,147.2194,3763.0
2021-12-01 13:05:00,157.99,158.06,157.45,157.52,4351.0,147.2473,147.3126,146.7441,146.8093,4351.0
2021-12-01 13:10:00,157.5,157.71,157.46,157.71,5052.0,146.7907,146.9864,146.7534,146.9864,5052.0
2021-12-01 13:15:00,157.64,157.77,157.32,157.33,6700.0,146.9211,147.0423,146.6229,146.6322,6700.0
2021-12-01 13:20:00,157.37,157.58,157.37,157.58,1577.0,146.6695,146.8652,146.6695,146.8652,1577.0
2021-12-01 13:25:00,157.58,157.76,157.57,157.76,4333.0,146.8652,147.033,146.8559,147.033,4333.0
2021-12-01 13:30:00,157.78,157.82,157.67,157.71,4715.0,147.0516,147.0889,146.9491,146.9864,4715.0
2021-12-01 13:35:00,157.74,157.74,157.56,157.63,4047.0,147.0143,147.0143,146.8466,146.9118,4047.0
2021-12-01 13:40:00,157.63,157.71,157.33,157.33,6443.0,146.9118,146.9864,146.6322,146.6322,6443.0
2021-12-01 13:45:00,157.24,157.24,156.84,156.93,7241.0,146.5483,146.5483,146.1755,146.2594,7241.0
2021-12-01 13:50:00,156.94,157.33,156.94,157.33,4575.0,146.2687,146.6322,146.2687,146.6322,4575.0
2021-12-01 13:55:00,157.32,157.46,157.22,157.23,14294.0,146.6229,146.7534,146.5297,146.539,14294.0
2021-12-01 14:00:00,157.24,157.33,157.11,157.22,3578.0,146.5483,146.6322,146.4272,146.5297,3578.0
2021-12-01 14:05:00,157.24,157.29,156.97,157.01,8138.0,146.5483,146.5949,146.2967,146.334,8138.0
2021-12-01 14:10:00,156.88,156.89,156.56,156.89,10130.0,146.2128,146.2221,145.9146,146.2221,10130.0
2021-12-01 14:15:00,156.88,156.95,156.7,156.78,6286.0,146.2128,146.2781,146.0451,146.1196,6286.0
2021-12-01 14:20:00,156.75,157.17,156.75,157.17,6095.0,146.0917,146.4831,146.0917,146.4831,6095.0
2021-12-01 14:25:00,157.2,157.33,157.15,157.33,3195.0,146.5111,146.6322,146.4645,146.6322,3195.0
2021-12-01 14:30:00,157.29,157.4,157.2,157.2,7078.0,146.5949,146.6975,146.5111,146.5111,7078.0
2021-12-01 14:35:00,157.21,157.33,156.94,156.94,5977.0,146.5204,146.6322,146.2687,146.2687,5977.0
2021-12-01 14:40:00,156.84,156.84,156.51,156.69,3369.0,146.1755,146.1755,145.868,146.0357,3369.0
2021-12-01 14:45:00,156.62,156.78,156.52,156.67,3900.0,145.9705,146.1196,145.8773,146.0171,3900.0
2021-12-01 14:50:00,156.71,156.83,156.39,156.42,4592.0,146.0544,146.1662,145.7561,145.7841,4592.0
2021-12-01 14:55:00,156.42,156.54,156.4,156.46,3466.0,145.7841,145.8959,145.7655,145.8214,3466.0
2021-12-01 15:00:00,156.53,156.56,156.31,156.31,4063.0,145.8866,145.9146,145.6816,145.6816,4063.0
2021-12-01 15:05:00,156.25,156.26,155.88,155.98,3156.0,145.6257,145.635,145.2808,145.374,3156.0
2021-12-01 15:10:00,155.96,156.28,155.9,156.28,4145.0,145.3554,145.6536,145.2995,145.6536,4145.0
2021-12-01 15:15:00,156.24,156.24,155.79,155.86,4837.0,145.6163,145.6163,145.1969,145.2622,4837.0
2021-12-01 15:20:00,155.86,155.86,155.4,155.43,5948.0,145.2622,145.2622,144.8334,144.8614,5948.0
2021-12-01 15:25:00,155.4,155.4,155.0,155.04,16709.0,144.8334,144.8334,144.4606,144.4979,16709.0
2021-12-01 15:30:00,154.89,154.99,154.53,154.65,16478.0,144.3581,144.4513,144.0226,144.1344,16478.0
2021-12-01 15:35:00,154.59,154.87,154.43,154.79,11142.0,144.0785,144.3395,143.9294,144.2649,11142.0
2021-12-01 15:40:00,154.8,155.13,154.75,155.09,10368.0,144.2742,144.5818,144.2276,144.5445,10368.0
2021-12-01 15:45:00,155.09,155.16,154.34,154.34,11741.0,144.5445,144.6098,143.8455,143.8455,11741.0
2021-12-01 15:50:00,154.28,154.44,154.18,154.22,26784.0,143.7896,143.9387,143.6964,143.7337,26784.0
2021-12-01 15:55:00,154.2,154.21,153.4,153.4,60675.0,143.715,143.7244,142.9694,142.9694,60675.0
2021-12-02 09:30:00,154.34,154.95,154.3,154.33,12514.0,143.8455,144.414,143.8082,143.8362,12514.0
2021-12-02 09:35:00,154.25,155.27,154.23,155.04,8518.0,143.7616,144.7123,143.743,144.4979,8518.0
2021-12-02 09:40:00,155.03,155.29,154.96,155.19,6237.0,144.4886,144.7309,144.4234,144.6377,6237.0
2021-12-02 09:45:00,155.13,155.66,155.06,155.48,3683.0,144.5818,145.0758,144.5166,144.908,3683.0
2021-12-02 09:50:00,155.55,156.09,155.55,156.06,3600.0,144.9732,145.4765,144.9732,145.4486,3600.0
2021-12-02 09:55:00,156.16,156.47,156.03,156.25,3175.0,145.5418,145.8307,145.4206,145.6257,3175.0
2021-12-02 10:00:00,156.19,156.78,156.19,156.75,11679.0,145.5697,146.1196,145.5697,146.0917,11679.0
2021-12-02 10:05:00,156.65,156.94,156.6,156.94,6745.0,145.9985,146.2687,145.9519,146.2687,6745.0
2021-12-02 10:10:00,156.83,157.22,156.82,157.22,3908.0,146.1662,146.5297,146.1569,146.5297,3908.0
2021-12-02 10:15:00,157.12,157.47,157.01,157.41,6562.0,146.4365,146.7627,146.334,146.7068,6562.0
2021-12-02 10:20:00,157.47,157.78,157.37,157.7,6800.0,146.7627,147.0516,146.6695,146.9771,6800.0
2021-12-02 10:25:00,157.73,158.07,157.61,158.0,2517.0,147.005,147.3219,146.8932,147.2567,2517.0
2021-12-02 10:30:00,158.09,158.29,157.91,157.99,10766.0,147.3405,147.5269,147.1728,147.2473,10766.0
2021-12-02 10:35:00,157.99,158.01,157.36,157.36,8120.0,147.2473,147.266,146.6602,146.6602,8120.0
2021-12-02 10:40:00,157.59,157.69,157.47,157.53,7829.0,146.8745,146.9677,146.7627,146.8186,7829.0
2021-12-02 10:45:00,157.53,158.02,157.35,158.02,10870.0,146.8186,147.2753,146.6509,147.2753,10870.0
2021-12-02 10:50:00,158.14,158.26,157.52,157.7,15103.0,147.3871,147.499,146.8093,146.9771,15103.0
2021-12-02 10:55:00,157.65,158.34,157.65,158.27,18256.0,146.9305,147.5735,146.9305,147.5083,18256.0
2021-12-02 11:00:00,158.2,158.74,158.2,158.59,30197.0,147.4431,147.9463,147.4431,147.8065,30197.0
2021-12-02 11:05:00,158.68,158.87,158.62,158.84,7175.0,147.8904,148.0675,147.8345,148.0395,7175.0
2021-12-02 11:10:00,158.78,158.8,158.52,158.59,3240.0,147.9836,148.0023,147.7413,147.8065,3240.0
2021-12-02 11:15:00,158.58,158.74,158.49,158.66,3094.0,147.7972,147.9463,147.7133,147.8718,3094.0
2021-12-02 11:20:00,158.76,158.84,158.47,158.49,6291.0,147.965,148.0395,147.6947,147.7133,6291.0
2021-12-02 11:25:00,158.53,158.66,158.47,158.63,17830.0,147.7506,147.8718,147.6947,147.8438,17830.0
2021-12-02 11:30:00,158.59,158.66,157.95,158.15,7255.0,147.8065,147.8718,147.2101,147.3965,7255.0
2021-12-02 11:35:00,158.15,158.62,158.15,158.47,12281.0,147.3965,147.8345,147.3965,147.6947,12281.0
2021-12-02 11:40:00,158.57,158.9,158.57,158.62,3986.0,147.7879,148.0955,147.7879,147.8345,3986.0
2021-12-02 11:45:00,158.59,158.78,158.32,158.78,3568.0,147.8065,147.9836,147.5549,147.9836,3568.0
2021-12-02 11:50:00,158.77,158.95,158.75,158.82,4107.0,147.9743,148.1421,147.9557,148.0209,4107.0
2021-12-02 11:55:00,158.82,159.1,158.58,159.09,6477.0,148.0209,148.2819,147.7972,148.2725,6477.0
2021-12-02 12:00:00,159.01,159.07,158.88,159.03,4529.0,148.198,148.2539,148.0768,148.2166,4529.0
2021-12-02 12:05:00,158.98,159.05,158.84,159.0,2660.0,148.17,148.2353,148.0395,148.1887,2660.0
2021-12-02 12:10:00,158.96,159.25,158.96,159.2,5207.0,148.1514,148.4217,148.1514,148.3751,5207.0
2021-12-02 12:15:00,159.24,159.29,159.05,159.19,3170.0,148.4123,148.4589,148.2353,148.3657,3170.0
2021-12-02 12:20:00,159.13,159.13,158.75,158.81,4915.0,148.3098,148.3098,147.9557,148.0116,4915.0
2021-12-02 12:25:00,158.78,158.89,158.78,158.79,1594.0,147.9836,148.0861,147.9836,147.9929,1594.0
2021-12-02 12:30:00,158.91,158.94,158.79,158.87,2863.0,148.1048,148.1327,147.9929,148.0675,2863.0
2021-12-02 12:35:00,158.77,158.93,158.73,158.87,1867.0,147.9743,148.1234,147.937,148.0675,1867.0
2021-12-02 12:40:00,158.81,158.89,158.67,158.67,2621.0,148.0116,148.0861,147.8811,147.8811,2621.0
2021-12-02 12:45:00,158.63,158.95,158.6,158.95,5525.0,147.8438,148.1421,147.8159,148.1421,5525.0
2021-12-02 12:50:00,158.92,158.95,158.73,158.84,5982.0,148.1141,148.1421,147.937,148.0395,5982.0
2021-12-02 12:55:00,158.86,158.99,158.79,158.99,3625.0,148.0582,148.1793,147.9929,148.1793,3625.0
2021-12-02 13:00:00,158.91,158.91,158.64,158.75,4080.0,148.1048,148.1048,147.8531,147.9557,4080.0
2021-12-02 13:05:00,158.87,158.89,158.68,158.69,3899.0,148.0675,148.0861,147.8904,147.8997,3899.0
2021-12-02 13:10:00,158.69,158.97,158.68,158.93,7760.0,147.8997,148.1607,147.8904,148.1234,7760.0
2021-12-02 13:15:00,159.03,159.21,158.99,159.18,2910.0,148.2166,148.3844,148.1793,148.3564,2910.0
2021-12-02 13:20:00,159.23,159.23,158.92,158.98,6117.0,148.403,148.403,148.1141,148.17,6117.0
2021-12-02 13:25:00,159.08,159.2,159.01,159.06,1521.0,148.2632,148.3751,148.198,148.2446,1521.0
2021-12-02 13:30:00,159.09,159.12,158.96,159.02,3605.0,148.2725,148.3005,148.1514,148.2073,3605.0
2021-12-02 13:35:00,159.15,159.5,159.13,159.5,3968.0,148.3285,148.6547,148.3098,148.6547,3968.0
2021-12-02 13:40:00,159.52,159.68,159.47,159.5,2900.0,148.6733,148.8224,148.6267,148.6547,2900.0
2021-12-02 13:45:00,159.47,159.5,159.36,159.38,1501.0,148.6267,148.6547,148.5242,148.5428,1501.0
2021-12-02 13:50:00,159.3,159.68,159.17,159.64,4988.0,148.4683,148.8224,148.3471,148.7851,4988.0
2021-12-02 13:55:00,159.63,159.84,159.57,159.78,5266.0,148.7758,148.9715,148.7199,148.9156,5266.0
2021-12-02 14:00:00,159.75,159.77,159.51,159.51,3677.0,148.8877,148.9063,148.664,148.664,3677.0
2021-12-02 14:05:00,159.57,159.57,159.29,159.29,2705.0,148.7199,148.7199,148.4589,148.4589,2705.0
2021-12-02 14:10:00,159.33,159.45,159.26,159.36,3205.0,148.4962,148.6081,148.431,148.5242,3205.0
2021-12-02 14:15:00,159.35,159.35,159.13,159.13,4267.0,148.5149,148.5149,148.3098,148.3098,4267.0
2021-12-02 14:20:00,159.19,159.25,159.01,159.15,3969.0,148.3657,148.4217,148.198,148.3285,3969.0
2021-12-02 14:25:00,159.18,159.28,159.06,159.22,2535.0,148.3564,148.4496,148.2446,148.3937,2535.0
2021-12-02 14:30:00,159.17,159.28,159.08,159.24,7409.0,148.3471,148.4496,148.2632,148.4123,7409.0
2021-12-02 14:35:00,159.3,159.31,159.18,159.21,5436.0,148.4683,148.4776,148.3564,148.3844,5436.0
2021-12-02 14:40:00,159.24,159.3,159.17,159.23,7406.0,148.4123,148.4683,148.3471,148.403,7406.0
2021-12-02 14:45:00,159.24,159.38,159.0,159.0,5306.0,148.4123,148.5428,148.1887,148.1887,5306.0
2021-12-02 14:50:00,159.05,159.25,158.95,159.23,7275.0,148.2353,148.4217,148.1421,148.403,7275.0
2021-12-02 14:55:00,159.23,159.31,159.19,159.21,5308.0,148.403,148.4776,148.3657,148.3844,5308.0
2021-12-02 15:00:00,159.23,159.43,159.23,159.38,3701.0,148.403,148.5894,148.403,148.5428,3701.0
2021-12-02 15:05:00,159.33,159.47,159.3,159.36,4107.0,148.4962,148.6267,148.4683,148.5242,4107.0
2021-12-02 15:10:00,159.39,159.44,159.18,159.4,8197.0,148.5521,148.5987,148.3564,148.5615,8197.0
2021-12-02 15:15:00,159.44,159.51,159.11,159.18,10014.0,148.5987,148.664,148.2912,148.3564,10014.0
2021-12-02 15:20:00,159.15,159.31,159.05,159.31,7731.0,148.3285,148.4776,148.2353,148.4776,7731.0
2021-12-02 15:25:00,159.33,159.65,159.33,159.61,8447.0,148.4962,148.7945,148.4962,148.7572,8447.0
2021-12-02 15:30:00,159.59,159.74,159.42,159.46,11699.0,148.7385,148.8783,148.5801,148.6174,11699.0
2021-12-02 15:35:00,159.42,159.48,159.25,159.35,17134.0,148.5801,148.636,148.4217,148.5149,17134.0
2021-12-02 15:40:00,159.29,159.58,159.28,159.47,13001.0,148.4589,148.7292,148.4496,148.6267,13001.0
2021-12-02 15:45:00,159.46,159.54,159.13,159.5,23001.0,148.6174,148.6919,148.3098,148.6547,23001.0
2021-12-02 15:50:00,159.45,159.49,159.15,159.17,34431.0,148.6081,148.6453,148.3285,148.3471,34431.0
2021-12-02 15:55:00,159.15,159.21,158.86,159.1,102775.0,148.3285,148.3844,148.0582,148.2819,102775.0
2021-12-03 09:30:00,158.83,160.69,158.83,160.62,35791.0,148.0302,149.7638,148.0302,149.6985,35791.0
2021-12-03 09:35:00,160.68,161.46,160.26,161.46,20281.0,149.7544,150.4814,149.363,150.4814,20281.0
2021-12-03 09:40:00,161.43,161.68,161.02,161.56,22586.0,150.4534,150.6864,150.0713,150.5746,22586.0
2021-12-03 09:45:00,161.56,161.65,161.12,161.18,12725.0,150.5746,150.6585,150.1645,150.2204,12725.0
2021-12-03 09:50:00,161.18,161.21,160.74,160.97,15451.0,150.2204,150.2484,149.8104,150.0247,15451.0
2021-12-03 09:55:00,160.9,161.41,160.9,161.1,6932.0,149.9595,150.4348,149.9595,150.1459,6932.0
2021-12-03 10:00:00,160.97,161.22,160.89,161.01,3071.0,150.0247,150.2577,149.9502,150.062,3071.0
2021-12-03 10:05:00,161.29,161.59,161.18,161.35,8169.0,150.323,150.6026,150.2204,150.3789,8169.0
2021-12-03 10:10:00,161.23,161.34,160.79,160.79,10264.0,150.267,150.3696,149.857,149.857,10264.0
2021-12-03 10:15:00,160.84,161.39,160.82,161.39,4985.0,149.9036,150.4162,149.8849,150.4162,4985.0
2021-12-03 10:20:00,161.31,161.61,161.19,161.61,3602.0,150.3416,150.6212,150.2298,150.6212,3602.0
2021-12-03 10:25:00,161.53,161.99,161.47,161.93,6791.0,150.5466,150.9754,150.4907,150.9194,6791.0
2021-12-03 10:30:00,161.86,161.92,161.44,161.44,11144.0,150.8542,150.9101,150.4628,150.4628,11144.0
2021-12-03 10:35:00,161.43,161.55,161.29,161.5,10480.0,150.4534,150.5653,150.323,150.5187,10480.0
2021-12-03 10:40:00,161.45,161.47,160.7,160.7,5853.0,150.4721,150.4907,149.7731,149.7731,5853.0
2021-12-03 10:45:00,160.71,160.76,160.36,160.5,4706.0,149.7824,149.829,149.4562,149.5867,4706.0
2021-12-03 10:50:00,160.46,160.76,160.35,160.76,10473.0,149.5494,149.829,149.4469,149.829,10473.0
2021-12-03 10:55:00,160.77,160.99,160.57,160.62,10004.0,149.8383,150.0434,149.6519,149.6985,10004.0
2021-12-03 11:00:00,160.69,161.07,160.59,161.06,10375.0,149.7638,150.1179,149.6706,150.1086,10375.0
2021-12-03 11:05:00,161.09,161.09,160.78,160.85,6925.0,150.1366,150.1366,149.8476,149.9129,6925.0
2021-12-03 11:10:00,160.95,161.31,160.92,161.31,8890.0,150.0061,150.3416,149.9781,150.3416,8890.0
2021-12-03 11:15:00,161.34,161.37,161.15,161.28,16454.0,150.3696,150.3975,150.1925,150.3136,16454.0
2021-12-03 11:20:00,161.24,161.76,161.21,161.76,7857.0,150.2764,150.761,150.2484,150.761,7857.0
2021-12-03 11:25:00,161.72,161.95,161.7,161.81,5302.0,150.7237,150.9381,150.7051,150.8076,5302.0
2021-12-03 11:30:00,161.82,161.85,161.46,161.57,7419.0,150.8169,150.8449,150.4814,150.5839,7419.0
2021-12-03 11:35:00,161.54,161.54,161.13,161.43,4077.0,150.556,150.556,150.1738,150.4534,4077.0
2021-12-03 11:40:00,161.44,161.49,160.9,160.9,9619.0,150.4628,150.5094,149.9595,149.9595,9619.0
2021-12-03 11:45:00,160.89,161.41,160.82,161.16,8904.0,149.9502,150.4348,149.8849,150.2018,8904.0
2021-12-03 11:50:00,161.15,161.15,160.84,160.86,6093.0,150.1925,150.1925,149.9036,149.9222,6093.0
2021-12-03 11:55:00,160.89,160.89,160.41,160.44,6421.0,149.9502,149.9502,149.5028,149.5308,6421.0
2021-12-03 12:00:00,160.44,160.65,160.32,160.54,5982.0,149.5308,149.7265,149.4189,149.624,5982.0
2021-12-03 12:05:00,160.45,160.49,160.38,160.46,2232.0,149.5401,149.5774,149.4748,149.5494,2232.0
2021-12-03 12:10:00,160.38,160.47,160.35,160.35,3584.0,149.4748,149.5587,149.4469,149.4469,3584.0
2021-12-03 12:15:00,160.44,160.58,160.44,160.5,2511.0,149.5308,149.6612,149.5308,149.5867,2511.0
2021-12-03 12:20:00,160.46,160.77,160.42,160.77,2566.0,149.5494,149.8383,149.5121,149.8383,2566.0
2021-12-03 12:25:00,160.7,160.71,160.55,160.55,4870.0,149.7731,149.7824,149.6333,149.6333,4870.0
2021-12-03 12:30:00,160.51,160.58,160.31,160.36,2896.0,149.596,149.6612,149.4096,149.4562,2896.0
2021-12-03 12:35:00,160.48,160.84,160.47,160.76,3564.0,149.568,149.9036,149.5587,149.829,3564.0
2021-12-03 12:40:00,160.78,160.93,160.65,160.77,3392.0,149.8476,149.9874,149.7265,149.8383,3392.0
2021-12-03 12:45:00,160.75,160.76,160.54,160.65,3236.0,149.8197,149.829,149.624,149.7265,3236.0
2021-12-03 12:50:00,160.64,160.79,160.59,160.65,4957.0,149.7172,149.857,149.6706,149.7265,4957.0
2021-12-03 12:55:00,160.57,160.64,160.5,160.63,3725.0,149.6519,149.7172,149.5867,149.7078,3725.0
2021-12-03 13:00:00,160.52,160.58,160.31,160.43,3800.0,149.6053,149.6612,149.4096,149.5214,3800.0
2021-12-03 13:05:00,160.4,160.69,160.4,160.63,2516.0,149.4935,149.7638,149.4935,149.7078,2516.0
2021-12-03 13:10:00,160.65,160.87,160.61,160.62,2561.0,149.7265,149.9315,149.6892,149.6985,2561.0
2021-12-03 13:15:00,160.61,160.86,160.6,160.84,3114.0,149.6892,149.9222,149.6799,149.9036,3114.0
2021-12-03 13:20:00,160.82,160.82,160.69,160.73,3591.0,149.8849,149.8849,149.7638,149.801,3591.0
2021-12-03 13:25:00,160.67,160.75,160.45,160.45,3734.0,149.7451,149.8197,149.5401,149.5401,3734.0
2021-12-03 13:30:00,160.39,160.39,160.04,160.15,5004.0,149.4841,149.4841,149.1579,149.2605,5004.0
2021-12-03 13:35:00,160.09,160.21,160.03,160.06,4576.0,149.2045,149.3164,149.1486,149.1766,4576.0
2021-12-03 13:40:00,160.11,160.15,159.83,160.15,7231.0,149.2232,149.2605,148.9622,149.2605,7231.0
2021-12-03 13:45:00,160.12,160.2,159.79,159.95,8229.0,149.2325,149.3071,148.9249,149.0741,8229.0
2021-12-03 13:50:00,159.95,160.02,159.92,159.95,3661.0,149.0741,149.1393,149.0461,149.0741,3661.0
2021-12-03 13:55:00,159.89,159.89,159.66,159.67,3987.0,149.0181,149.0181,148.8038,148.8131,3987.0
2021-12-03 14:00:00,159.75,159.85,159.42,159.84,6470.0,148.8877,148.9809,148.5801,148.9715,6470.0
2021-12-03 14:05:00,159.79,159.84,159.53,159.63,6629.0,148.9249,148.9715,148.6826,148.7758,6629.0
2021-12-03 14:10:00,159.69,159.76,159.58,159.62,5061.0,148.8317,148.897,148.7292,148.7665,5061.0
2021-12-03 14:15:00,159.49,159.62,159.38,159.41,5002.0,148.6453,148.7665,148.5428,148.5708,5002.0
2021-12-03 14:20:00,159.34,159.73,159.08,159.71,7971.0,148.5055,148.869,148.2632,148.8504,7971.0
2021-12-03 14:25:00,159.74,159.74,159.35,159.46,9461.0,148.8783,148.8783,148.5149,148.6174,9461.0
2021-12-03 14:30:00,159.5,159.59,159.09,159.09,6770.0,148.6547,148.7385,148.2725,148.2725,6770.0
2021-12-03 14:35:00,159.1,159.21,158.82,158.93,11086.0,148.2819,148.3844,148.0209,148.1234,11086.0
2021-12-03 14:40:00,158.93,159.58,158.93,159.47,10753.0,148.1234,148.7292,148.1234,148.6267,10753.0
2021-12-03 14:45:00,159.53,159.63,159.33,159.38,10220.0,148.6826,148.7758,148.4962,148.5428,10220.0
2021-12-03 14:50:00,159.38,159.45,158.88,158.88,20647.0,148.5428,148.6081,148.0768,148.0768,20647.0
2021-12-03 14:55:00,158.88,159.02,158.78,158.81,6251.0,148.0768,148.2073,147.9836,148.0116,6251.0
2021-12-03 15:00:00,158.77,158.85,158.51,158.77,11220.0,147.9743,148.0489,147.732,147.9743,11220.0
2021-12-03 15:05:00,158.74,159.05,158.45,158.52,9664.0,147.9463,148.2353,147.6761,147.7413,9664.0
2021-12-03 15:10:00,158.57,158.93,158.53,158.91,9531.0,147.7879,148.1234,147.7506,148.1048,9531.0
2021-12-03 15:15:00,158.88,158.96,158.55,158.72,18054.0,148.0768,148.1514,147.7693,147.9277,18054.0
2021-12-03 15:20:00,158.85,159.5,158.85,159.37,8578.0,148.0489,148.6547,148.0489,148.5335,8578.0
2021-12-03 15:25:00,159.39,159.77,159.33,159.55,8248.0,148.5521,148.9063,148.4962,148.7013,8248.0
2021-12-03 15:30:00,159.58,160.01,159.58,159.99,9523.0,148.7292,149.13,148.7292,149.1113,9523.0
2021-12-03 15:35:00,160.03,160.05,159.24,159.29,16471.0,149.1486,149.1673,148.4123,148.4589,16471.0
2021-12-03 15:40:00,159.34,159.47,159.18,159.32,11755.0,148.5055,148.6267,148.3564,148.4869,11755.0
2021-12-03 15:45:00,159.32,159.61,159.03,159.61,17781.0,148.4869,148.7572,148.2166,148.7572,17781.0
2021-12-03 15:50:00,159.65,160.4,159.61,160.33,32257.0,148.7945,149.4935,148.7572,149.4282,32257.0
2021-12-03 15:55:00,160.34,160.86,160.32,160.43,154054.0,149.4375,149.9222,149.4189,149.5214,154054.0
2021-12-06 09:30:00,162.64,162.88,162.37,162.64,11102.0,151.5812,151.8048,151.3295,151.5812,11102.0
2021-12-06 09:35:00,162.7,162.8,162.27,162.73,2328.0,151.6371,151.7303,151.2363,151.665,2328.0
2021-12-06 09:40:00,162.72,162.74,162.4,162.74,4094.0,151.6557,151.6744,151.3575,151.6744,4094.0
2021-12-06 09:45:00,162.68,163.23,162.68,162.88,12339.0,151.6184,152.131,151.6184,151.8048,12339.0
2021-12-06 09:50:00,162.99,163.3,162.96,163.02,5798.0,151.9074,152.1963,151.8794,151.9353,5798.0
2021-12-06 09:55:00,163.03,163.68,162.94,163.54,18907.0,151.9446,152.5504,151.8608,152.42,18907.0
2021-12-06 10:00:00,163.62,163.92,163.49,163.92,5499.0,152.4945,152.7741,152.3734,152.7741,5499.0
2021-12-06 10:05:00,163.92,164.6,163.84,164.6,7474.0,152.7741,153.4079,152.6996,153.4079,7474.0
2021-12-06 10:10:00,164.59,164.68,164.41,164.51,5417.0,153.3986,153.4824,153.2308,153.324,5417.0
2021-12-06 10:15:00,164.55,164.68,164.42,164.64,8143.0,153.3613,153.4824,153.2401,153.4452,8143.0
2021-12-06 10:20:00,164.73,164.82,164.55,164.78,4357.0,153.529,153.6129,153.3613,153.5756,4357.0
2021-12-06 10:25:00,164.79,164.91,164.7,164.84,6464.0,153.585,153.6968,153.5011,153.6316,6464.0
2021-12-06 10:30:00,164.78,165.14,164.68,165.14,8631.0,153.5756,153.9112,153.4824,153.9112,8631.0
2021-12-06 10:35:00,165.06,165.47,165.04,165.42,5176.0,153.8366,154.2187,153.818,154.1721,5176.0
2021-12-06 10:40:00,165.42,165.47,164.96,165.12,8857.0,154.1721,154.2187,153.7434,153.8925,8857.0
2021-12-06 10:45:00,165.08,165.44,165.04,165.19,8904.0,153.8552,154.1908,153.818,153.9578,8904.0
2021-12-06 10:50:00,165.16,165.18,164.79,164.9,5216.0,153.9298,153.9484,153.585,153.6875,5216.0
2021-12-06 10:55:00,164.96,165.1,164.84,165.1,4313.0,153.7434,153.8739,153.6316,153.8739,4313.0
2021-12-06 11:00:00,165.16,165.16,164.69,164.69,4584.0,153.9298,153.9298,153.4918,153.4918,4584.0
2021-12-06 11:05:00,164.63,164.75,164.42,164.72,8220.0,153.4358,153.5477,153.2401,153.5197,8220.0
2021-12-06 11:10:00,164.78,164.91,164.48,164.83,5840.0,153.5756,153.6968,153.296,153.6222,5840.0
2021-12-06 11:15:00,164.77,164.99,164.7,164.96,4465.0,153.5663,153.7714,153.5011,153.7434,4465.0
2021-12-06 11:20:00,164.99,165.12,164.85,165.12,4719.0,153.7714,153.8925,153.6409,153.8925,4719.0
2021-12-06 11:25:00,165.21,165.21,164.96,165.01,6661.0,153.9764,153.9764,153.7434,153.79,6661.0
2021-12-06 11:30:00,165.02,165.21,164.93,165.16,5379.0,153.7993,153.9764,153.7154,153.9298,5379.0
2021-12-06 11:35:00,165.1,165.17,165.06,165.08,4067.0,153.8739,153.9391,153.8366,153.8552,4067.0
2021-12-06 11:40:00,165.17,165.29,165.15,165.19,3566.0,153.9391,154.051,153.9205,153.9578,3566.0
2021-12-06 11:45:00,165.17,165.2,164.82,164.82,7845.0,153.9391,153.9671,153.6129,153.6129,7845.0
2021-12-06 11:50:00,164.94,165.07,164.78,164.97,3224.0,153.7248,153.8459,153.5756,153.7527,3224.0
2021-12-06 11:55:00,165.06,165.14,164.93,165.08,3043.0,153.8366,153.9112,153.7154,153.8552,3043.0
2021-12-06 12:00:00,165.13,165.13,164.99,165.12,3135.0,153.9018,153.9018,153.7714,153.8925,3135.0
2021-12-06 12:05:00,165.08,165.09,164.98,165.06,9971.0,153.8552,153.8646,153.762,153.8366,9971.0
2021-12-06 12:10:00,165.08,165.28,165.08,165.2,6809.0,153.8552,154.0417,153.8552,153.9671,6809.0
2021-12-06 12:15:00,165.18,165.46,165.07,165.46,8419.0,153.9484,154.2094,153.8459,154.2094,8419.0
2021-12-06 12:20:00,165.45,165.48,165.32,165.48,3758.0,154.2001,154.2281,154.0789,154.2281,3758.0
2021-12-06 12:25:00,165.48,165.55,165.2,165.35,4695.0,154.2281,154.2933,153.9671,154.1069,4695.0
2021-12-06 12:30:00,165.36,165.43,165.34,165.34,6478.0,154.1162,154.1815,154.0976,154.0976,6478.0
2021-12-06 12:35:00,165.37,165.42,165.26,165.31,8526.0,154.1255,154.1721,154.023,154.0696,8526.0
2021-12-06 12:40:00,165.28,165.49,165.28,165.49,6322.0,154.0417,154.2374,154.0417,154.2374,6322.0
2021-12-06 12:45:00,165.46,165.68,165.46,165.65,2482.0,154.2094,154.4145,154.2094,154.3865,2482.0
2021-12-06 12:50:00,165.68,165.8,165.65,165.69,2902.0,154.4145,154.5263,154.3865,154.4238,2902.0
2021-12-06 12:55:00,165.68,165.96,165.63,165.87,2956.0,154.4145,154.6754,154.3679,154.5915,2956.0
2021-12-06 13:00:00,165.9,165.94,165.8,165.94,2704.0,154.6195,154.6568,154.5263,154.6568,2704.0
2021-12-06 13:05:00,165.88,166.01,165.82,165.89,9435.0,154.6009,154.722,154.5449,154.6102,9435.0
2021-12-06 13:10:00,165.99,166.07,165.86,165.93,4727.0,154.7034,154.7779,154.5822,154.6475,4727.0
2021-12-06 13:15:00,165.92,166.03,165.92,165.97,2638.0,154.6381,154.7407,154.6381,154.6847,2638.0
2021-12-06 13:20:00,165.91,166.1,165.83,166.09,8893.0,154.6288,154.8059,154.5543,154.7966,8893.0
2021-12-06 13:25:00,166.11,166.33,166.09,166.15,4798.0,154.8152,155.0203,154.7966,154.8525,4798.0
2021-12-06 13:30:00,166.18,166.23,165.99,166.11,4741.0,154.8805,154.9271,154.7034,154.8152,4741.0
2021-12-06 13:35:00,166.06,166.09,165.9,165.95,5543.0,154.7686,154.7966,154.6195,154.6661,5543.0
2021-12-06 13:40:00,166.01,166.07,165.95,166.02,3251.0,154.722,154.7779,154.6661,154.7313,3251.0
2021-12-06 13:45:00,165.98,166.16,165.97,166.16,3298.0,154.6941,154.8618,154.6847,154.8618,3298.0
2021-12-06 13:50:00,166.17,166.19,166.01,166.19,5785.0,154.8711,154.8898,154.722,154.8898,5785.0
2021-12-06 13:55:00,166.15,166.24,166.08,166.18,5862.0,154.8525,154.9364,154.7873,154.8805,5862.0
2021-12-06 14:00:00,166.18,166.26,166.08,166.14,15211.0,154.8805,154.955,154.7873,154.8432,15211.0
2021-12-06 14:05:00,166.11,166.12,165.68,165.72,5514.0,154.8152,154.8245,154.4145,154.4517,5514.0
2021-12-06 14:10:00,165.75,165.77,165.37,165.54,13940.0,154.4797,154.4983,154.1255,154.284,13940.0
2021-12-06 14:15:00,165.49,165.68,165.37,165.67,12018.0,154.2374,154.4145,154.1255,154.4051,12018.0
2021-12-06 14:20:00,165.73,165.79,165.67,165.74,4750.0,154.4611,154.517,154.4051,154.4704,4750.0
2021-12-06 14:25:00,165.78,166.02,165.78,165.94,18853.0,154.5077,154.7313,154.5077,154.6568,18853.0
2021-12-06 14:30:00,166.0,166.05,165.88,166.05,9731.0,154.7127,154.7593,154.6009,154.7593,9731.0
2021-12-06 14:35:00,166.03,166.08,165.94,165.94,11166.0,154.7407,154.7873,154.6568,154.6568,11166.0
2021-12-06 14:40:00,165.92,165.98,165.46,165.64,13559.0,154.6381,154.6941,154.2094,154.3772,13559.0
2021-12-06 14:45:00,165.64,165.68,165.44,165.5,7310.0,154.3772,154.4145,154.1908,154.2467,7310.0
2021-12-06 14:50:00,165.45,165.51,165.37,165.49,12985.0,154.2001,154.256,154.1255,154.2374,12985.0
2021-12-06 14:55:00,165.49,165.54,165.39,165.5,24058.0,154.2374,154.284,154.1442,154.2467,24058.0
2021-12-06 15:00:00,165.53,165.55,165.23,165.24,11196.0,154.2747,154.2933,153.9951,154.0044,11196.0
2021-12-06 15:05:00,165.19,165.23,164.79,164.82,6456.0,153.9578,153.9951,153.585,153.6129,6456.0
2021-12-06 15:10:00,164.82,164.83,164.57,164.79,7511.0,153.6129,153.6222,153.3799,153.585,7511.0
2021-12-06 15:15:00,164.8,165.04,164.79,165.0,10783.0,153.5943,153.818,153.585,153.7807,10783.0
2021-12-06 15:20:00,165.0,165.05,164.86,164.86,13566.0,153.7807,153.8273,153.6502,153.6502,13566.0
2021-12-06 15:25:00,164.88,165.06,164.81,165.0,40592.0,153.6688,153.8366,153.6036,153.7807,40592.0
2021-12-06 15:30:00,165.0,165.11,164.88,165.01,27604.0,153.7807,153.8832,153.6688,153.79,27604.0
2021-12-06 15:35:00,165.0,165.08,164.87,165.08,24502.0,153.7807,153.8552,153.6595,153.8552,24502.0
2021-12-06 15:40:00,165.05,165.16,164.92,165.15,17910.0,153.8273,153.9298,153.7061,153.9205,17910.0
2021-12-06 15:45:00,165.14,165.14,164.8,165.0,28970.0,153.9112,153.9112,153.5943,153.7807,28970.0
2021-12-06 15:50:00,164.97,165.11,164.72,165.09,30501.0,153.7527,153.8832,153.5197,153.8646,30501.0
2021-12-06 15:55:00,165.09,165.09,164.33,164.43,79486.0,153.8646,153.8646,153.1562,153.2494,79486.0
2021-12-07 09:30:00,166.36,167.49,166.36,166.65,17746.0,155.0482,156.1014,155.0482,155.3185,17746.0
2021-12-07 09:35:00,166.77,167.42,166.68,167.42,4138.0,155.4303,156.0361,155.3465,156.0361,4138.0
2021-12-07 09:40:00,167.4,167.48,167.04,167.48,5680.0,156.0175,156.0921,155.682,156.0921,5680.0
2021-12-07 09:45:00,167.45,167.64,167.02,167.23,10604.0,156.0641,156.2412,155.6633,155.8591,10604.0
2021-12-07 09:50:00,167.34,167.5,167.06,167.41,11201.0,155.9616,156.1107,155.7006,156.0268,11201.0
2021-12-07 09:55:00,167.34,167.42,167.03,167.33,19459.0,155.9616,156.0361,155.6727,155.9523,19459.0
2021-12-07 10:00:00,167.35,167.61,167.1,167.12,13316.0,155.9709,156.2132,155.7379,155.7565,13316.0
2021-12-07 10:05:00,167.2,167.37,167.15,167.29,5568.0,155.8311,155.9895,155.7845,155.915,5568.0
2021-12-07 10:10:00,167.33,167.59,167.32,167.48,12533.0,155.9523,156.1946,155.9429,156.0921,12533.0
2021-12-07 10:15:00,167.43,167.74,167.39,167.56,6145.0,156.0455,156.3344,156.0082,156.1666,6145.0
2021-12-07 10:20:00,167.55,167.67,167.46,167.47,5409.0,156.1573,156.2691,156.0734,156.0827,5409.0
2021-12-07 10:25:00,167.52,167.55,167.13,167.17,5361.0,156.1293,156.1573,155.7659,155.8031,5361.0
2021-12-07 10:30:00,167.17,167.34,167.03,167.03,5990.0,155.8031,155.9616,155.6727,155.6727,5990.0
2021-12-07 10:35:00,167.09,167.13,166.91,166.91,5006.0,155.7286,155.7659,155.5608,155.5608,5006.0
2021-12-07 10:40:00,166.87,167.07,166.8,167.07,7932.0,155.5235,155.7099,155.4583,155.7099,7932.0
2021-12-07 10:45:00,167.2,167.33,166.94,167.28,22092.0,155.8311,155.9523,155.5888,155.9057,22092.0
2021-12-07 10:50:00,167.24,167.34,167.17,167.31,8255.0,155.8684,155.9616,155.8031,155.9336,8255.0
2021-12-07 10:55:00,167.27,167.68,167.22,167.56,10274.0,155.8963,156.2785,155.8497,156.1666,10274.0
2021-12-07 11:00:00,167.64,167.75,167.59,167.59,4309.0,156.2412,156.3437,156.1946,156.1946,4309.0
2021-12-07 11:05:00,167.53,167.62,167.5,167.59,4414.0,156.1387,156.2225,156.1107,156.1946,4414.0
2021-12-07 11:10:00,167.63,167.63,167.39,167.4,11251.0,156.2319,156.2319,156.0082,156.0175,11251.0
2021-12-07 11:15:00,167.4,167.47,167.15,167.22,3465.0,156.0175,156.0827,155.7845,155.8497,3465.0
2021-12-07 11:20:00,167.16,167.25,167.07,167.25,5628.0,155.7938,155.8777,155.7099,155.8777,5628.0
2021-12-07 11:25:00,167.25,167.42,167.2,167.3,7144.0,155.8777,156.0361,155.8311,155.9243,7144.0
2021-12-07 11:30:00,167.28,167.5,167.19,167.39,5093.0,155.9057,156.1107,155.8218,156.0082,5093.0
2021-12-07 11:35:00,167.39,167.43,167.25,167.39,12320.0,156.0082,156.0455,155.8777,156.0082,12320.0
2021-12-07 11:40:00,167.35,167.38,167.19,167.22,10433.0,155.9709,155.9989,155.8218,155.8497,10433.0
2021-12-07 11:45:00,167.24,167.41,167.24,167.36,7889.0,155.8684,156.0268,155.8684,155.9802,7889.0
2021-12-07 11:50:00,167.39,167.47,167.3,167.3,5542.0,156.0082,156.0827,155.9243,155.9243,5542.0
2021-12-07 11:55:00,167.29,167.41,167.21,167.34,4480.0,155.915,156.0268,155.8404,155.9616,4480.0
2021-12-07 12:00:00,167.34,167.58,167.31,167.53,5044.0,155.9616,156.1853,155.9336,156.1387,5044.0
2021-12-07 12:05:00,167.55,167.58,167.43,167.48,3149.0,156.1573,156.1853,156.0455,156.0921,3149.0
2021-12-07 12:10:00,167.44,167.5,167.33,167.4,1411.0,156.0548,156.1107,155.9523,156.0175,1411.0
2021-12-07 12:15:00,167.43,167.43,167.28,167.39,5800.0,156.0455,156.0455,155.9057,156.0082,5800.0
2021-12-07 12:20:00,167.36,167.48,167.3,167.34,2730.0,155.9802,156.0921,155.9243,155.9616,2730.0
2021-12-07 12:25:00,167.41,167.47,167.35,167.47,2948.0,156.0268,156.0827,155.9709,156.0827,2948.0
2021-12-07 12:30:00,167.46,167.67,167.42,167.62,3581.0,156.0734,156.2691,156.0361,156.2225,3581.0
2021-12-07 12:35:00,167.63,167.63,167.5,167.55,2523.0,156.2319,156.2319,156.1107,156.1573,2523.0
2021-12-07 12:40:00,167.5,167.51,167.33,167.39,3729.0,156.1107,156.12,155.9523,156.0082,3729.0
2021-12-07 12:45:00,167.34,167.46,167.33,167.38,3455.0,155.9616,156.0734,155.9523,155.9989,3455.0
2021-12-07 12:50:00,167.42,167.64,167.42,167.51,8471.0,156.0361,156.2412,156.0361,156.12,8471.0
2021-12-07 12:55:00,167.51,167.8,167.48,167.75,9448.0,156.12,156.3903,156.0921,156.3437,9448.0
2021-12-07 13:00:00,167.79,167.87,167.67,167.74,9088.0,156.381,156.4555,156.2691,156.3344,9088.0
2021-12-07 13:05:00,167.73,167.81,167.66,167.68,1620.0,156.3251,156.3996,156.2598,156.2785,1620.0
2021-12-07 13:10:00,167.72,167.78,167.64,167.76,3887.0,156.3157,156.3717,156.2412,156.353,3887.0
2021-12-07 13:15:00,167.7,167.7,167.54,167.58,3744.0,156.2971,156.2971,156.148,156.1853,3744.0
2021-12-07 13:20:00,167.62,167.7,167.58,167.61,3916.0,156.2225,156.2971,156.1853,156.2132,3916.0
2021-12-07 13:25:00,167.56,167.58,167.47,167.47,2788.0,156.1666,156.1853,156.0827,156.0827,2788.0
2021-12-07 13:30:00,167.55,167.57,167.48,167.5,6596.0,156.1573,156.1759,156.0921,156.1107,6596.0
2021-12-07 13:35:00,167.51,167.51,167.36,167.46,5210.0,156.12,156.12,155.9802,156.0734,5210.0
2021-12-07 13:40:00,167.44,167.62,167.42,167.57,6562.0,156.0548,156.2225,156.0361,156.1759,6562.0
2021-12-07 13:45:00,167.55,167.55,167.52,167.54,2698.0,156.1573,156.1573,156.1293,156.148,2698.0
2021-12-07 13:50:00,167.5,167.58,167.48,167.5,2740.0,156.1107,156.1853,156.0921,156.1107,2740.0
2021-12-07 13:55:00,167.45,167.46,167.31,167.36,3527.0,156.0641,156.0734,155.9336,155.9802,3527.0
2021-12-07 14:00:00,167.36,167.43,167.23,167.36,15332.0,155.9802,156.0455,155.8591,155.9802,15332.0
2021-12-07 14:05:00,167.35,167.52,167.35,167.52,4851.0,155.9709,156.1293,155.9709,156.1293,4851.0
2021-12-07 14:10:00,167.49,167.5,167.41,167.48,2873.0,156.1014,156.1107,156.0268,156.0921,2873.0
2021-12-07 14:15:00,167.45,167.49,167.26,167.3,2490.0,156.0641,156.1014,155.887,155.9243,2490.0
2021-12-07 14:20:00,167.25,167.28,167.19,167.27,7009.0,155.8777,155.9057,155.8218,155.8963,7009.0
2021-12-07 14:25:00,167.16,167.21,167.0,167.05,4947.0,155.7938,155.8404,155.6447,155.6913,4947.0
2021-12-07 14:30:00,167.02,167.02,166.87,166.93,2200.0,155.6633,155.6633,155.5235,155.5795,2200.0
2021-12-07 14:35:00,166.91,167.09,166.9,167.05,4257.0,155.5608,155.7286,155.5515,155.6913,4257.0
2021-12-07 14:40:00,167.04,167.26,167.04,167.26,6340.0,155.682,155.887,155.682,155.887,6340.0
2021-12-07 14:45:00,167.25,167.25,167.12,167.12,2336.0,155.8777,155.8777,155.7565,155.7565,2336.0
2021-12-07 14:50:00,167.12,167.25,167.12,167.24,5820.0,155.7565,155.8777,155.7565,155.8684,5820.0
2021-12-07 14:55:00,167.21,167.33,167.14,167.27,9312.0,155.8404,155.9523,155.7752,155.8963,9312.0
2021-12-07 15:00:00,167.25,167.25,167.09,167.2,4978.0,155.8777,155.8777,155.7286,155.8311,4978.0
2021-12-07 15:05:00,167.2,167.33,167.16,167.2,7557.0,155.8311,155.9523,155.7938,155.8311,7557.0
2021-12-07 15:10:00,167.17,167.22,167.03,167.22,5316.0,155.8031,155.8497,155.6727,155.8497,5316.0
2021-12-07 15:15:00,167.22,167.27,167.11,167.22,3655.0,155.8497,155.8963,155.7472,155.8497,3655.0
2021-12-07 15:20:00,167.23,167.23,167.03,167.03,7540.0,155.8591,155.8591,155.6727,155.6727,7540.0
2021-12-07 15:25:00,166.96,166.96,166.65,166.74,4803.0,155.6074,155.6074,155.3185,155.4024,4803.0
2021-12-07 15:30:00,166.76,166.91,166.76,166.77,16621.0,155.421,155.5608,155.421,155.4303,16621.0
2021-12-07 15:35:00,166.76,166.76,166.05,166.05,7123.0,155.421,155.421,154.7593,154.7593,7123.0
2021-12-07 15:40:00,166.09,166.39,166.08,166.26,9243.0,154.7966,155.0762,154.7873,154.955,9243.0
2021-12-07 15:45:00,166.27,166.31,165.96,166.1,11049.0,154.9643,155.0016,154.6754,154.8059,11049.0
2021-12-07 15:50:00,166.09,166.09,165.69,166.0,22791.0,154.7966,154.7966,154.4238,154.7127,22791.0
2021-12-07 15:55:00,166.01,166.47,165.91,166.33,85859.0,154.722,155.1507,154.6288,155.0203,85859.0
2021-12-08 09:30:00,166.45,167.23,166.45,166.67,8081.0,155.1321,155.8591,155.1321,155.3371,8081.0
2021-12-08 09:35:00,166.46,167.08,166.43,167.02,1759.0,155.1414,155.7193,155.1135,155.6633,1759.0
2021-12-08 09:40:00,166.97,166.98,166.25,166.3,2602.0,155.6167,155.6261,154.9457,154.9923,2602.0
2021-12-08 09:45:00,166.31,166.32,166.06,166.15,8656.0,155.0016,155.0109,154.7686,154.8525,8656.0
2021-12-08 09:50:00,166.17,166.32,165.84,166.28,22801.0,154.8711,155.0109,154.5636,154.9737,22801.0
2021-12-08 09:55:00,166.17,166.44,165.81,166.26,10896.0,154.8711,155.1228,154.5356,154.955,10896.0
2021-12-08 10:00:00,166.15,166.21,166.03,166.13,2815.0,154.8525,154.9084,154.7407,154.8339,2815.0
2021-12-08 10:05:00,166.05,166.09,165.68,165.91,9239.0,154.7593,154.7966,154.4145,154.6288,9239.0
2021-12-08 10:10:00,165.92,165.99,165.78,165.82,5805.0,154.6381,154.7034,154.5077,154.5449,5805.0
2021-12-08 10:15:00,165.82,165.9,165.74,165.84,5385.0,154.5449,154.6195,154.4704,154.5636,5385.0
2021-12-08 10:20:00,165.87,166.0,165.84,165.88,8689.0,154.5915,154.7127,154.5636,154.6009,8689.0
2021-12-08 10:25:00,165.78,165.81,165.09,165.09,5584.0,154.5077,154.5356,153.8646,153.8646,5584.0
2021-12-08 10:30:00,165.06,165.2,164.96,164.97,6412.0,153.8366,153.9671,153.7434,153.7527,6412.0
2021-12-08 10:35:00,164.88,164.88,164.12,164.12,4412.0,153.6688,153.6688,152.9605,152.9605,4412.0
2021-12-08 10:40:00,164.19,164.22,163.88,164.22,8301.0,153.0258,153.0537,152.7368,153.0537,8301.0
2021-12-08 10:45:00,164.16,164.36,164.07,164.36,5574.0,152.9978,153.1842,152.9139,153.1842,5574.0
2021-12-08 10:50:00,164.3,164.3,164.11,164.11,3281.0,153.1283,153.1283,152.9512,152.9512,3281.0
2021-12-08 10:55:00,164.0,164.0,163.56,163.61,9901.0,152.8487,152.8487,152.4386,152.4852,9901.0
2021-12-08 11:00:00,163.67,163.85,163.61,163.81,6160.0,152.5411,152.7089,152.4852,152.6716,6160.0
2021-12-08 11:05:00,163.77,163.84,163.7,163.75,7399.0,152.6343,152.6996,152.5691,152.6157,7399.0
2021-12-08 11:10:00,163.76,164.02,163.71,163.9,4513.0,152.625,152.8673,152.5784,152.7555,4513.0
2021-12-08 11:15:00,163.9,163.95,163.72,163.82,8813.0,152.7555,152.8021,152.5877,152.6809,8813.0
2021-12-08 11:20:00,163.8,163.85,163.69,163.8,5134.0,152.6623,152.7089,152.5598,152.6623,5134.0
2021-12-08 11:25:00,163.76,164.03,163.71,163.99,6370.0,152.625,152.8766,152.5784,152.8394,6370.0
2021-12-08 11:30:00,163.94,163.94,163.83,163.9,16287.0,152.7928,152.7928,152.6902,152.7555,16287.0
2021-12-08 11:35:00,163.9,164.26,163.89,164.25,7839.0,152.7555,153.091,152.7462,153.0817,7839.0
2021-12-08 11:40:00,164.25,164.59,164.24,164.54,5843.0,153.0817,153.3986,153.0724,153.352,5843.0
2021-12-08 11:45:00,164.55,164.86,164.55,164.86,5727.0,153.3613,153.6502,153.3613,153.6502,5727.0
2021-12-08 11:50:00,164.99,165.27,164.94,165.27,3802.0,153.7714,154.0323,153.7248,154.0323,3802.0
2021-12-08 11:55:00,165.21,165.25,165.03,165.1,3014.0,153.9764,154.0137,153.8086,153.8739,3014.0
2021-12-08 12:00:00,165.09,165.25,165.07,165.25,4404.0,153.8646,154.0137,153.8459,154.0137,4404.0
2021-12-08 12:05:00,165.22,165.47,165.22,165.47,3195.0,153.9857,154.2187,153.9857,154.2187,3195.0
2021-12-08 12:10:00,165.52,165.61,165.38,165.42,4240.0,154.2653,154.3492,154.1349,154.1721,4240.0
2021-12-08 12:15:00,165.34,165.38,165.23,165.23,1834.0,154.0976,154.1349,153.9951,153.9951,1834.0
2021-12-08 12:20:00,165.17,165.17,164.99,165.11,4835.0,153.9391,153.9391,153.7714,153.8832,4835.0
2021-12-08 12:25:00,165.14,165.17,165.03,165.15,2595.0,153.9112,153.9391,153.8086,153.9205,2595.0
2021-12-08 12:30:00,165.16,165.31,165.16,165.3,5273.0,153.9298,154.0696,153.9298,154.0603,5273.0
2021-12-08 12:35:00,165.29,165.29,165.11,165.11,2478.0,154.051,154.051,153.8832,153.8832,2478.0
2021-12-08 12:40:00,165.14,165.16,165.0,165.09,4372.0,153.9112,153.9298,153.7807,153.8646,4372.0
2021-12-08 12:45:00,165.13,165.21,165.1,165.1,2224.0,153.9018,153.9764,153.8739,153.8739,2224.0
2021-12-08 12:50:00,165.14,165.15,165.06,165.15,1660.0,153.9112,153.9205,153.8366,153.9205,1660.0
2021-12-08 12:55:00,165.14,165.31,165.12,165.18,5134.0,153.9112,154.0696,153.8925,153.9484,5134.0
2021-12-08 13:00:00,165.25,165.32,165.19,165.29,3478.0,154.0137,154.0789,153.9578,154.051,3478.0
2021-12-08 13:05:00,165.28,165.41,165.27,165.31,2100.0,154.0417,154.1628,154.0323,154.0696,2100.0
2021-12-08 13:10:00,165.26,165.28,165.2,165.21,3456.0,154.023,154.0417,153.9671,153.9764,3456.0
2021-12-08 13:15:00,165.22,165.37,165.2,165.3,2579.0,153.9857,154.1255,153.9671,154.0603,2579.0
2021-12-08 13:20:00,165.34,165.37,165.3,165.37,2523.0,154.0976,154.1255,154.0603,154.1255,2523.0
2021-12-08 13:25:00,165.37,165.4,165.33,165.4,3204.0,154.1255,154.1535,154.0883,154.1535,3204.0
2021-12-08 13:30:00,165.42,165.56,165.41,165.48,4221.0,154.1721,154.3026,154.1628,154.2281,4221.0
2021-12-08 13:35:00,165.5,165.52,165.38,165.4,2381.0,154.2467,154.2653,154.1349,154.1535,2381.0
2021-12-08 13:40:00,165.37,165.4,165.12,165.16,5168.0,154.1255,154.1535,153.8925,153.9298,5168.0
2021-12-08 13:45:00,165.12,165.13,164.77,164.84,4393.0,153.8925,153.9018,153.5663,153.6316,4393.0
2021-12-08 13:50:00,164.81,164.92,164.77,164.81,3318.0,153.6036,153.7061,153.5663,153.6036,3318.0
2021-12-08 13:55:00,164.84,164.84,164.54,164.55,5067.0,153.6316,153.6316,153.352,153.3613,5067.0
2021-12-08 14:00:00,164.5,164.52,164.36,164.42,5367.0,153.3147,153.3333,153.1842,153.2401,5367.0
2021-12-08 14:05:00,164.45,164.62,164.35,164.36,5255.0,153.2681,153.4265,153.1749,153.1842,5255.0
2021-12-08 14:10:00,164.38,164.51,164.23,164.28,5514.0,153.2028,153.324,153.063,153.1096,5514.0
2021-12-08 14:15:00,164.31,164.43,164.25,164.33,9730.0,153.1376,153.2494,153.0817,153.1562,9730.0
2021-12-08 14:20:00,164.36,164.53,164.28,164.47,5713.0,153.1842,153.3426,153.1096,153.2867,5713.0
2021-12-08 14:25:00,164.36,164.41,164.06,164.28,19546.0,153.1842,153.2308,152.9046,153.1096,19546.0
2021-12-08 14:30:00,164.25,164.47,164.2,164.39,12137.0,153.0817,153.2867,153.0351,153.2122,12137.0
2021-12-08 14:35:00,164.4,164.55,164.35,164.51,5097.0,153.2215,153.3613,153.1749,153.324,5097.0
2021-12-08 14:40:00,164.57,164.66,164.55,164.58,2518.0,153.3799,153.4638,153.3613,153.3892,2518.0
2021-12-08 14:45:00,164.56,164.56,164.45,164.45,4925.0,153.3706,153.3706,153.2681,153.2681,4925.0
2021-12-08 14:50:00,164.47,164.51,164.31,164.31,4630.0,153.2867,153.324,153.1376,153.1376,4630.0
2021-12-08 14:55:00,164.29,164.4,164.22,164.4,10367.0,153.119,153.2215,153.0537,153.2215,10367.0
2021-12-08 15:00:00,164.34,164.81,164.33,164.81,2705.0,153.1656,153.6036,153.1562,153.6036,2705.0
2021-12-08 15:05:00,164.86,164.98,164.86,164.97,4098.0,153.6502,153.762,153.6502,153.7527,4098.0
2021-12-08 15:10:00,164.96,165.08,164.94,165.0,6235.0,153.7434,153.8552,153.7248,153.7807,6235.0
2021-12-08 15:15:00,164.97,164.98,164.73,164.74,4242.0,153.7527,153.762,153.529,153.5384,4242.0
2021-12-08 15:20:00,164.76,164.93,164.76,164.84,5989.0,153.557,153.7154,153.557,153.6316,5989.0
2021-12-08 15:25:00,164.82,164.88,164.78,164.85,8424.0,153.6129,153.6688,153.5756,153.6409,8424.0
2021-12-08 15:30:00,164.83,164.84,164.64,164.77,14343.0,153.6222,153.6316,153.4452,153.5663,14343.0
2021-12-08 15:35:00,164.69,164.72,164.43,164.7,9595.0,153.4918,153.5197,153.2494,153.5011,9595.0
2021-12-08 15:40:00,164.74,164.94,164.69,164.88,8877.0,153.5384,153.7248,153.4918,153.6688,8877.0
2021-12-08 15:45:00,164.93,165.13,164.92,164.92,9624.0,153.7154,153.9018,153.7061,153.7061,9624.0
2021-12-08 15:50:00,164.95,165.15,164.95,165.09,25720.0,153.7341,153.9205,153.7341,153.8646,25720.0
2021-12-08 15:55:00,165.09,165.13,164.77,164.78,52373.0,153.8646,153.9018,153.5663,153.5756,52373.0
2021-12-09 09:30:00,164.12,164.12,163.6,163.96,7491.0,152.9605,152.9605,152.4759,152.8114,7491.0
2021-12-09 09:35:00,164.02,164.08,163.85,163.85,1526.0,152.8673,152.9232,152.7089,152.7089,1526.0
2021-12-09 09:40:00,163.62,163.97,163.62,163.89,3190.0,152.4945,152.8207,152.4945,152.7462,3190.0
2021-12-09 09:45:00,163.89,163.89,163.42,163.47,3131.0,152.7462,152.7462,152.3081,152.3547,3131.0
2021-12-09 09:50:00,163.18,163.48,163.17,163.37,1008.0,152.0844,152.364,152.0751,152.2615,1008.0
2021-12-09 09:55:00,163.44,163.77,163.41,163.72,5997.0,152.3268,152.6343,152.2988,152.5877,5997.0
2021-12-09 10:00:00,163.72,164.09,163.58,164.01,2486.0,152.5877,152.9326,152.4572,152.858,2486.0
2021-12-09 10:05:00,163.99,164.24,163.89,164.24,2805.0,152.8394,153.0724,152.7462,153.0724,2805.0
2021-12-09 10:10:00,164.11,164.45,164.06,164.44,1516.0,152.9512,153.2681,152.9046,153.2588,1516.0
2021-12-09 10:15:00,164.4,164.55,164.4,164.55,400.0,153.2215,153.3613,153.2215,153.3613,400.0
2021-12-09 10:20:00,164.46,164.56,164.05,164.05,2158.0,153.2774,153.3706,152.8953,152.8953,2158.0
2021-12-09 10:25:00,164.03,164.11,163.99,164.08,2076.0,152.8766,152.9512,152.8394,152.9232,2076.0
2021-12-09 10:30:00,164.07,164.08,163.9,164.08,3707.0,152.9139,152.9232,152.7555,152.9232,3707.0
2021-12-09 10:35:00,164.02,164.1,164.02,164.02,2930.0,152.8673,152.9419,152.8673,152.8673,2930.0
2021-12-09 10:40:00,163.94,164.15,163.93,164.02,3135.0,152.7928,152.9885,152.7834,152.8673,3135.0
2021-12-09 10:45:00,164.02,164.12,163.76,163.89,49741.0,152.8673,152.9605,152.625,152.7462,49741.0
2021-12-09 10:50:00,163.87,163.9,163.82,163.9,3261.0,152.7275,152.7555,152.6809,152.7555,3261.0
2021-12-09 10:55:00,163.87,163.93,163.68,163.74,3250.0,152.7275,152.7834,152.5504,152.6064,3250.0
2021-12-09 11:00:00,163.72,163.83,163.7,163.81,5223.0,152.5877,152.6902,152.5691,152.6716,5223.0
2021-12-09 11:05:00,163.82,163.82,163.68,163.71,3371.0,152.6809,152.6809,152.5504,152.5784,3371.0
2021-12-09 11:10:00,163.71,163.71,163.48,163.48,2226.0,152.5784,152.5784,152.364,152.364,2226.0
2021-12-09 11:15:00,163.44,163.85,163.44,163.74,12401.0,152.3268,152.7089,152.3268,152.6064,12401.0
2021-12-09 11:20:00,163.79,163.85,163.79,163.84,2512.0,152.653,152.7089,152.653,152.6996,2512.0
2021-12-09 11:25:00,163.87,163.87,163.51,163.61,3972.0,152.7275,152.7275,152.392,152.4852,3972.0
2021-12-09 11:30:00,163.65,163.86,163.65,163.8,3172.0,152.5225,152.7182,152.5225,152.6623,3172.0
2021-12-09 11:35:00,163.75,163.91,163.74,163.86,2344.0,152.6157,152.7648,152.6064,152.7182,2344.0
2021-12-09 11:40:00,163.85,163.87,163.77,163.83,3040.0,152.7089,152.7275,152.6343,152.6902,3040.0
2021-12-09 11:45:00,163.79,163.8,163.79,163.8,200.0,152.653,152.6623,152.653,152.6623,200.0
2021-12-09 11:50:00,163.76,163.77,163.42,163.49,2020.0,152.625,152.6343,152.3081,152.3734,2020.0
2021-12-09 11:55:00,163.41,163.52,163.3,163.52,2507.0,152.2988,152.4013,152.1963,152.4013,2507.0
2021-12-09 12:00:00,163.53,163.61,163.49,163.61,1000.0,152.4106,152.4852,152.3734,152.4852,1000.0
2021-12-09 12:05:00,163.66,163.76,163.66,163.7,1102.0,152.5318,152.625,152.5318,152.5691,1102.0
2021-12-09 12:10:00,163.68,163.72,163.59,163.64,2003.0,152.5504,152.5877,152.4666,152.5132,2003.0
2021-12-09 12:15:00,163.59,163.65,163.51,163.54,2835.0,152.4666,152.5225,152.392,152.42,2835.0
2021-12-09 12:20:00,163.56,163.65,163.49,163.62,1500.0,152.4386,152.5225,152.3734,152.4945,1500.0
2021-12-09 12:25:00,163.64,163.75,163.59,163.7,3763.0,152.5132,152.6157,152.4666,152.5691,3763.0
2021-12-09 12:30:00,163.73,163.88,163.71,163.81,6918.0,152.597,152.7368,152.5784,152.6716,6918.0
2021-12-09 12:35:00,163.81,163.85,163.65,163.84,10110.0,152.6716,152.7089,152.5225,152.6996,10110.0
2021-12-09 12:40:00,163.84,163.87,163.75,163.79,8072.0,152.6996,152.7275,152.6157,152.653,8072.0
2021-12-09 12:45:00,163.79,163.92,163.72,163.92,7110.0,152.653,152.7741,152.5877,152.7741,7110.0
2021-12-09 12:50:00,163.93,164.24,163.93,164.17,18542.0,152.7834,153.0724,152.7834,153.0071,18542.0
2021-12-09 12:55:00,164.14,164.3,164.11,164.3,3739.0,152.9792,153.1283,152.9512,153.1283,3739.0
2021-12-09 13:00:00,164.34,164.7,164.34,164.6,3176.0,153.1656,153.5011,153.1656,153.4079,3176.0
2021-12-09 13:05:00,164.58,164.97,164.57,164.97,2966.0,153.3892,153.7527,153.3799,153.7527,2966.0
2021-12-09 13:10:00,165.02,165.08,164.79,164.81,5152.0,153.7993,153.8552,153.585,153.6036,5152.0
2021-12-09 13:15:00,164.8,164.8,164.58,164.58,1307.0,153.5943,153.5943,153.3892,153.3892,1307.0
2021-12-09 13:20:00,164.59,164.85,164.59,164.76,2120.0,153.3986,153.6409,153.3986,153.557,2120.0
2021-12-09 13:25:00,164.84,164.86,164.68,164.72,2104.0,153.6316,153.6502,153.4824,153.5197,2104.0
2021-12-09 13:30:00,164.7,164.78,164.68,164.7,2077.0,153.5011,153.5756,153.4824,153.5011,2077.0
2021-12-09 13:35:00,164.7,164.83,164.63,164.75,2249.0,153.5011,153.6222,153.4358,153.5477,2249.0
2021-12-09 13:40:00,164.7,164.78,164.68,164.78,3275.0,153.5011,153.5756,153.4824,153.5756,3275.0
2021-12-09 13:45:00,164.82,164.88,164.71,164.88,1706.0,153.6129,153.6688,153.5104,153.6688,1706.0
2021-12-09 13:50:00,164.83,165.04,164.83,164.87,3667.0,153.6222,153.818,153.6222,153.6595,3667.0
2021-12-09 13:55:00,164.8,164.98,164.8,164.88,2849.0,153.5943,153.762,153.5943,153.6688,2849.0
2021-12-09 14:00:00,164.89,164.9,164.7,164.77,4043.0,153.6782,153.6875,153.5011,153.5663,4043.0
2021-12-09 14:05:00,164.71,164.82,164.65,164.7,3765.0,153.5104,153.6129,153.4545,153.5011,3765.0
2021-12-09 14:10:00,164.73,164.75,164.59,164.75,3199.0,153.529,153.5477,153.3986,153.5477,3199.0
2021-12-09 14:15:00,164.77,164.82,164.75,164.77,1924.0,153.5663,153.6129,153.5477,153.5663,1924.0
2021-12-09 14:20:00,164.79,164.95,164.79,164.93,5610.0,153.585,153.7341,153.585,153.7154,5610.0
2021-12-09 14:25:00,164.9,164.91,164.42,164.42,4544.0,153.6875,153.6968,153.2401,153.2401,4544.0
2021-12-09 14:30:00,164.49,164.69,164.49,164.62,4759.0,153.3054,153.4918,153.3054,153.4265,4759.0
2021-12-09 14:35:00,164.58,164.59,164.36,164.44,1624.0,153.3892,153.3986,153.1842,153.2588,1624.0
2021-12-09 14:40:00,164.44,164.44,164.24,164.25,3137.0,153.2588,153.2588,153.0724,153.0817,3137.0
2021-12-09 14:45:00,164.26,164.4,164.24,164.4,2816.0,153.091,153.2215,153.0724,153.2215,2816.0
2021-12-09 14:50:00,164.44,164.44,164.22,164.22,10667.0,153.2588,153.2588,153.0537,153.0537,10667.0
2021-12-09 14:55:00,164.22,164.31,164.04,164.17,8659.0,153.0537,153.1376,152.886,153.0071,8659.0
2021-12-09 15:00:00,164.15,164.26,164.1,164.2,7171.0,152.9885,153.091,152.9419,153.0351,7171.0
2021-12-09 15:05:00,164.18,164.18,164.03,164.03,5855.0,153.0164,153.0164,152.8766,152.8766,5855.0
2021-12-09 15:10:00,164.04,164.28,164.04,164.25,4581.0,152.886,153.1096,152.886,153.0817,4581.0
2021-12-09 15:15:00,164.22,164.32,164.11,164.22,2946.0,153.0537,153.1469,152.9512,153.0537,2946.0
2021-12-09 15:20:00,164.2,164.35,164.17,164.19,3124.0,153.0351,153.1749,153.0071,153.0258,3124.0
2021-12-09 15:25:00,164.11,164.21,163.99,164.04,5442.0,152.9512,153.0444,152.8394,152.886,5442.0
2021-12-09 15:30:00,164.1,164.34,164.1,164.28,8329.0,152.9419,153.1656,152.9419,153.1096,8329.0
2021-12-09 15:35:00,164.31,164.4,164.2,164.22,9106.0,153.1376,153.2215,153.0351,153.0537,9106.0
2021-12-09 15:40:00,164.21,164.29,164.02,164.03,14249.0,153.0444,153.119,152.8673,152.8766,14249.0
2021-12-09 15:45:00,164.03,164.17,164.0,164.06,12381.0,152.8766,153.0071,152.8487,152.9046,12381.0
2021-12-09 15:50:00,163.98,164.33,163.98,164.28,24698.0,152.83,153.1562,152.83,153.1096,24698.0
2021-12-09 15:55:00,164.31,164.35,163.96,164.05,65409.0,153.1376,153.1749,152.8114,152.8953,65409.0
2021-12-10 09:30:00,165.51,165.51,164.28,164.56,19314.0,154.256,154.256,153.1096,153.3706,19314.0
2021-12-10 09:35:00,164.49,164.85,164.32,164.84,2252.0,153.3054,153.6409,153.1469,153.6316,2252.0
2021-12-10 09:40:00,165.06,165.39,165.02,165.28,23927.0,153.8366,154.1442,153.7993,154.0417,23927.0
2021-12-10 09:45:00,165.2,165.73,165.02,165.51,42723.0,153.9671,154.4611,153.7993,154.256,42723.0
2021-12-10 09:50:00,165.53,165.53,164.97,165.13,11337.0,154.2747,154.2747,153.7527,153.9018,11337.0
2021-12-10 09:55:00,165.17,165.4,164.96,165.14,13458.0,153.9391,154.1535,153.7434,153.9112,13458.0
2021-12-10 10:00:00,165.09,165.09,164.75,164.84,4161.0,153.8646,153.8646,153.5477,153.6316,4161.0
2021-12-10 10:05:00,164.84,165.0,164.83,164.84,3006.0,153.6316,153.7807,153.6222,153.6316,3006.0
2021-12-10 10:10:00,164.77,164.83,164.58,164.7,4847.0,153.5663,153.6222,153.3892,153.5011,4847.0
2021-12-10 10:15:00,164.53,164.69,164.47,164.63,7263.0,153.3426,153.4918,153.2867,153.4358,7263.0
2021-12-10 10:20:00,164.47,164.55,164.28,164.33,7278.0,153.2867,153.3613,153.1096,153.1562,7278.0
2021-12-10 10:25:00,164.32,164.66,164.31,164.32,8272.0,153.1469,153.4638,153.1376,153.1469,8272.0
2021-12-10 10:30:00,164.39,164.5,163.95,163.97,11539.0,153.2122,153.3147,152.8021,152.8207,11539.0
2021-12-10 10:35:00,163.89,164.12,163.66,163.69,2570.0,152.7462,152.9605,152.5318,152.5598,2570.0
2021-12-10 10:40:00,163.63,163.73,163.41,163.52,4565.0,152.5038,152.597,152.2988,152.4013,4565.0
2021-12-10 10:45:00,163.52,164.0,163.52,163.72,6255.0,152.4013,152.8487,152.4013,152.5877,6255.0
2021-12-10 10:50:00,163.83,163.87,163.62,163.71,5530.0,152.6902,152.7275,152.4945,152.5784,5530.0
2021-12-10 10:55:00,163.65,163.79,163.59,163.74,7358.0,152.5225,152.653,152.4666,152.6064,7358.0
2021-12-10 11:00:00,163.69,164.11,163.69,163.94,3893.0,152.5598,152.9512,152.5598,152.7928,3893.0
2021-12-10 11:05:00,164.03,164.21,163.66,163.66,4092.0,152.8766,153.0444,152.5318,152.5318,4092.0
2021-12-10 11:10:00,163.87,164.06,163.5,163.5,2724.0,152.7275,152.9046,152.3827,152.3827,2724.0
2021-12-10 11:15:00,163.5,163.81,163.48,163.76,11392.0,152.3827,152.6716,152.364,152.625,11392.0
2021-12-10 11:20:00,163.8,164.23,163.79,164.17,2388.0,152.6623,153.063,152.653,153.0071,2388.0
2021-12-10 11:25:00,164.09,164.43,164.09,164.43,8097.0,152.9326,153.2494,152.9326,153.2494,8097.0
2021-12-10 11:30:00,164.43,164.52,164.24,164.33,6064.0,153.2494,153.3333,153.0724,153.1562,6064.0
2021-12-10 11:35:00,164.31,164.44,164.3,164.35,2742.0,153.1376,153.2588,153.1283,153.1749,2742.0
2021-12-10 11:40:00,164.4,164.48,164.32,164.32,4422.0,153.2215,153.296,153.1469,153.1469,4422.0
2021-12-10 11:45:00,164.43,164.61,164.36,164.55,5598.0,153.2494,153.4172,153.1842,153.3613,5598.0
2021-12-10 11:50:00,164.54,164.54,164.28,164.28,2758.0,153.352,153.352,153.1096,153.1096,2758.0
2021-12-10 11:55:00,164.32,164.47,164.28,164.45,4120.0,153.1469,153.2867,153.1096,153.2681,4120.0
2021-12-10 12:00:00,164.48,164.58,164.45,164.56,1982.0,153.296,153.3892,153.2681,153.3706,1982.0
2021-12-10 12:05:00,164.53,164.71,164.46,164.53,2242.0,153.3426,153.5104,153.2774,153.3426,2242.0
2021-12-10 12:10:00,164.52,164.62,164.49,164.53,5868.0,153.3333,153.4265,153.3054,153.3426,5868.0
2021-12-10 12:15:00,164.49,164.56,164.47,164.49,1978.0,153.3054,153.3706,153.2867,153.3054,1978.0
2021-12-10 12:20:00,164.53,164.59,164.48,164.55,1231.0,153.3426,153.3986,153.296,153.3613,1231.0
2021-12-10 12:25:00,164.61,164.68,164.55,164.56,5726.0,153.4172,153.4824,153.3613,153.3706,5726.0
2021-12-10 12:30:00,164.58,164.58,164.31,164.34,5605.0,153.3892,153.3892,153.1376,153.1656,5605.0
2021-12-10 12:35:00,164.33,164.4,164.22,164.38,4784.0,153.1562,153.2215,153.0537,153.2028,4784.0
2021-12-10 12:40:00,164.37,164.42,163.99,164.08,11984.0,153.1935,153.2401,152.8394,152.9232,11984.0
2021-12-10 12:45:00,164.08,164.17,164.08,164.16,2760.0,152.9232,153.0071,152.9232,152.9978,2760.0
2021-12-10 12:50:00,164.16,164.17,163.91,164.17,4834.0,152.9978,153.0071,152.7648,153.0071,4834.0
2021-12-10 12:55:00,164.18,164.21,164.11,164.2,4399.0,153.0164,153.0444,152.9512,153.0351,4399.0
2021-12-10 13:00:00,164.25,164.56,164.25,164.53,2322.0,153.0817,153.3706,153.0817,153.3426,2322.0
2021-12-10 13:05:00,164.53,164.67,164.41,164.41,5837.0,153.3426,153.4731,153.2308,153.2308,5837.0
2021-12-10 13:10:00,164.35,164.38,164.2,164.25,4542.0,153.1749,153.2028,153.0351,153.0817,4542.0
2021-12-10 13:15:00,164.29,164.43,164.23,164.39,10002.0,153.119,153.2494,153.063,153.2122,10002.0
2021-12-10 13:20:00,164.35,164.35,164.09,164.1,1903.0,153.1749,153.1749,152.9326,152.9419,1903.0
2021-12-10 13:25:00,164.14,164.18,163.96,164.1,4291.0,152.9792,153.0164,152.8114,152.9419,4291.0
2021-12-10 13:30:00,164.05,164.23,164.04,164.14,6941.0,152.8953,153.063,152.886,152.9792,6941.0
2021-12-10 13:35:00,164.13,164.2,164.08,164.17,5920.0,152.9698,153.0351,152.9232,153.0071,5920.0
2021-12-10 13:40:00,164.21,164.26,164.11,164.12,2400.0,153.0444,153.091,152.9512,152.9605,2400.0
2021-12-10 13:45:00,164.16,164.16,163.98,164.02,3994.0,152.9978,152.9978,152.83,152.8673,3994.0
2021-12-10 13:50:00,163.98,164.09,163.98,164.01,6165.0,152.83,152.9326,152.83,152.858,6165.0
2021-12-10 13:55:00,164.0,164.02,163.89,163.99,5328.0,152.8487,152.8673,152.7462,152.8394,5328.0
2021-12-10 14:00:00,163.99,164.07,163.87,163.87,3987.0,152.8394,152.9139,152.7275,152.7275,3987.0
2021-12-10 14:05:00,163.86,163.92,163.73,163.85,9995.0,152.7182,152.7741,152.597,152.7089,9995.0
2021-12-10 14:10:00,163.83,163.96,163.8,163.82,5492.0,152.6902,152.8114,152.6623,152.6809,5492.0
2021-12-10 14:15:00,163.86,163.94,163.83,163.9,3486.0,152.7182,152.7928,152.6902,152.7555,3486.0
2021-12-10 14:20:00,163.91,163.97,163.87,163.93,3516.0,152.7648,152.8207,152.7275,152.7834,3516.0
2021-12-10 14:25:00,163.9,163.95,163.75,163.88,10890.0,152.7555,152.8021,152.6157,152.7368,10890.0
2021-12-10 14:30:00,163.93,164.02,163.79,163.8,7804.0,152.7834,152.8673,152.653,152.6623,7804.0
2021-12-10 14:35:00,163.9,163.93,163.79,163.88,4971.0,152.7555,152.7834,152.653,152.7368,4971.0
2021-12-10 14:40:00,163.92,163.92,163.81,163.84,3209.0,152.7741,152.7741,152.6716,152.6996,3209.0
2021-12-10 14:45:00,163.85,163.86,163.73,163.75,6063.0,152.7089,152.7182,152.597,152.6157,6063.0
2021-12-10 14:50:00,163.75,163.81,163.58,163.62,4372.0,152.6157,152.6716,152.4572,152.4945,4372.0
2021-12-10 14:55:00,163.64,163.64,163.25,163.36,9491.0,152.5132,152.5132,152.1497,152.2522,9491.0
2021-12-10 15:00:00,163.36,163.57,163.36,163.43,6987.0,152.2522,152.4479,152.2522,152.3174,6987.0
2021-12-10 15:05:00,163.45,163.53,163.41,163.5,8463.0,152.3361,152.4106,152.2988,152.3827,8463.0
2021-12-10 15:10:00,163.5,163.66,163.49,163.66,4884.0,152.3827,152.5318,152.3734,152.5318,4884.0
2021-12-10 15:15:00,163.61,163.61,163.34,163.39,10336.0,152.4852,152.4852,152.2336,152.2802,10336.0
2021-12-10 15:20:00,163.41,163.41,163.22,163.36,13243.0,152.2988,152.2988,152.1217,152.2522,13243.0
2021-12-10 15:25:00,163.32,163.32,163.09,163.14,12706.0,152.2149,152.2149,152.0006,152.0472,12706.0
2021-12-10 15:30:00,163.14,163.46,163.09,163.4,15421.0,152.0472,152.3454,152.0006,152.2895,15421.0
2021-12-10 15:35:00,163.39,163.52,163.36,163.38,6868.0,152.2802,152.4013,152.2522,152.2708,6868.0
2021-12-10 15:40:00,163.38,163.38,163.08,163.11,13975.0,152.2708,152.2708,151.9912,152.0192,13975.0
2021-12-10 15:45:00,163.11,163.54,162.87,163.41,40040.0,152.0192,152.42,151.7955,152.2988,40040.0
2021-12-10 15:50:00,163.43,163.7,163.33,163.46,38144.0,152.3174,152.5691,152.2242,152.3454,38144.0
2021-12-10 15:55:00,163.47,163.55,163.25,163.37,77262.0,152.3547,152.4293,152.1497,152.2615,77262.0
2021-12-13 09:30:00,163.31,163.48,162.51,163.14,9773.0,152.2056,152.364,151.46,152.0472,9773.0
2021-12-13 09:35:00,163.83,163.86,163.3,163.3,2349.0,152.6902,152.7182,152.1963,152.1963,2349.0
2021-12-13 09:40:00,163.1,163.36,162.91,162.91,4994.0,152.0099,152.2522,151.8328,151.8328,4994.0
2021-12-13 09:45:00,162.78,162.89,162.36,162.56,6898.0,151.7116,151.8142,151.3202,151.5066,6898.0
2021-12-13 09:50:00,162.38,162.51,162.15,162.26,2928.0,151.3388,151.46,151.1245,151.227,2928.0
2021-12-13 09:55:00,162.3,162.33,162.21,162.22,4094.0,151.2643,151.2922,151.1804,151.1897,4094.0
2021-12-13 10:00:00,162.31,162.46,162.17,162.34,5088.0,151.2736,151.4134,151.1431,151.3016,5088.0
2021-12-13 10:05:00,162.33,162.38,162.16,162.23,4114.0,151.2922,151.3388,151.1338,151.199,4114.0
2021-12-13 10:10:00,162.16,162.7,162.14,162.7,3511.0,151.1338,151.6371,151.1152,151.6371,3511.0
2021-12-13 10:15:00,162.77,163.04,162.64,162.97,2438.0,151.7023,151.954,151.5812,151.8887,2438.0
2021-12-13 10:20:00,163.04,163.17,162.77,162.94,4726.0,151.954,152.0751,151.7023,151.8608,4726.0
2021-12-13 10:25:00,162.87,162.89,162.35,162.59,5380.0,151.7955,151.8142,151.3109,151.5346,5380.0
2021-12-13 10:30:00,162.59,162.79,162.53,162.75,2809.0,151.5346,151.721,151.4786,151.6837,2809.0
2021-12-13 10:35:00,162.81,163.07,162.78,162.81,3110.0,151.7396,151.9819,151.7116,151.7396,3110.0
2021-12-13 10:40:00,162.76,163.03,162.71,162.8,3780.0,151.693,151.9446,151.6464,151.7303,3780.0
2021-12-13 10:45:00,162.92,163.07,162.84,162.9,4764.0,151.8421,151.9819,151.7676,151.8235,4764.0
2021-12-13 10:50:00,162.91,162.98,162.77,162.77,2664.0,151.8328,151.898,151.7023,151.7023,2664.0
2021-12-13 10:55:00,162.71,162.86,162.68,162.75,4440.0,151.6464,151.7862,151.6184,151.6837,4440.0
2021-12-13 11:00:00,162.78,162.96,162.53,162.53,5387.0,151.7116,151.8794,151.4786,151.4786,5387.0
2021-12-13 11:05:00,162.57,162.67,162.44,162.44,3969.0,151.5159,151.6091,151.3948,151.3948,3969.0
2021-12-13 11:10:00,162.55,162.55,162.27,162.48,3984.0,151.4973,151.4973,151.2363,151.432,3984.0
2021-12-13 11:15:00,162.53,162.68,162.53,162.68,1423.0,151.4786,151.6184,151.4786,151.6184,1423.0
2021-12-13 11:20:00,162.63,162.7,162.63,162.64,1500.0,151.5718,151.6371,151.5718,151.5812,1500.0
2021-12-13 11:25:00,162.56,162.64,162.45,162.45,4142.0,151.5066,151.5812,151.4041,151.4041,4142.0
2021-12-13 11:30:00,162.3,162.33,162.15,162.28,4800.0,151.2643,151.2922,151.1245,151.2456,4800.0
2021-12-13 11:35:00,162.28,162.71,162.28,162.71,6617.0,151.2456,151.6464,151.2456,151.6464,6617.0
2021-12-13 11:40:00,162.77,162.82,162.75,162.75,2000.0,151.7023,151.7489,151.6837,151.6837,2000.0
2021-12-13 11:45:00,162.81,163.11,162.81,163.11,2468.0,151.7396,152.0192,151.7396,152.0192,2468.0
2021-12-13 11:50:00,163.15,163.16,163.06,163.12,2679.0,152.0565,152.0658,151.9726,152.0285,2679.0
2021-12-13 11:55:00,163.07,163.16,162.84,163.03,16585.0,151.9819,152.0658,151.7676,151.9446,16585.0
2021-12-13 12:00:00,163.0,163.0,162.76,162.93,1681.0,151.9167,151.9167,151.693,151.8514,1681.0
2021-12-13 12:05:00,163.05,163.44,163.04,163.44,2549.0,151.9633,152.3268,151.954,152.3268,2549.0
2021-12-13 12:10:00,163.5,163.6,163.42,163.56,6465.0,152.3827,152.4759,152.3081,152.4386,6465.0
2021-12-13 12:15:00,163.57,163.78,163.57,163.78,6470.0,152.4479,152.6436,152.4479,152.6436,6470.0
2021-12-13 12:20:00,163.79,163.93,163.76,163.92,10366.0,152.653,152.7834,152.625,152.7741,10366.0
2021-12-13 12:25:00,163.94,164.11,163.8,164.0,33286.0,152.7928,152.9512,152.6623,152.8487,33286.0
2021-12-13 12:30:00,164.0,164.05,163.72,163.88,12363.0,152.8487,152.8953,152.5877,152.7368,12363.0
2021-12-13 12:35:00,163.93,164.3,163.88,164.3,2900.0,152.7834,153.1283,152.7368,153.1283,2900.0
2021-12-13 12:40:00,164.27,164.56,164.26,164.42,7369.0,153.1003,153.3706,153.091,153.2401,7369.0
2021-12-13 12:45:00,164.42,164.57,164.38,164.38,3470.0,153.2401,153.3799,153.2028,153.2028,3470.0
2021-12-13 12:50:00,164.3,164.36,164.16,164.16,2369.0,153.1283,153.1842,152.9978,152.9978,2369.0
2021-12-13 12:55:00,164.11,164.11,163.81,163.97,3998.0,152.9512,152.9512,152.6716,152.8207,3998.0
2021-12-13 13:00:00,163.97,164.04,163.93,163.95,2379.0,152.8207,152.886,152.7834,152.8021,2379.0
2021-12-13 13:05:00,164.0,164.14,163.96,164.14,2300.0,152.8487,152.9792,152.8114,152.9792,2300.0
2021-12-13 13:10:00,164.09,164.11,164.03,164.06,2797.0,152.9326,152.9512,152.8766,152.9046,2797.0
2021-12-13 13:15:00,164.06,164.08,163.96,164.0,2292.0,152.9046,152.9232,152.8114,152.8487,2292.0
2021-12-13 13:20:00,164.0,164.15,163.93,164.13,4997.0,152.8487,152.9885,152.7834,152.9698,4997.0
2021-12-13 13:25:00,164.11,164.33,164.1,164.19,4344.0,152.9512,153.1562,152.9419,153.0258,4344.0
2021-12-13 13:30:00,164.18,164.18,163.92,163.95,4124.0,153.0164,153.0164,152.7741,152.8021,4124.0
2021-12-13 13:35:00,163.97,163.97,163.8,163.83,4529.0,152.8207,152.8207,152.6623,152.6902,4529.0
2021-12-13 13:40:00,163.87,164.11,163.85,163.85,8857.0,152.7275,152.9512,152.7089,152.7089,8857.0
2021-12-13 13:45:00,163.83,163.92,163.7,163.8,4593.0,152.6902,152.7741,152.5691,152.6623,4593.0
2021-12-13 13:50:00,163.76,163.8,163.7,163.8,1632.0,152.625,152.6623,152.5691,152.6623,1632.0
2021-12-13 13:55:00,163.8,163.96,163.8,163.92,2608.0,152.6623,152.8114,152.6623,152.7741,2608.0
2021-12-13 14:00:00,163.9,163.9,163.31,163.31,4877.0,152.7555,152.7555,152.2056,152.2056,4877.0
2021-12-13 14:05:00,163.31,163.44,163.26,163.41,4560.0,152.2056,152.3268,152.159,152.2988,4560.0
2021-12-13 14:10:00,163.38,163.43,163.2,163.2,4804.0,152.2708,152.3174,152.1031,152.1031,4804.0
2021-12-13 14:15:00,163.29,163.37,163.29,163.36,2248.0,152.187,152.2615,152.187,152.2522,2248.0
2021-12-13 14:20:00,163.36,163.45,163.34,163.42,3204.0,152.2522,152.3361,152.2336,152.3081,3204.0
2021-12-13 14:25:00,163.42,163.44,163.35,163.38,2600.0,152.3081,152.3268,152.2429,152.2708,2600.0
2021-12-13 14:30:00,163.4,163.41,163.33,163.37,7464.0,152.2895,152.2988,152.2242,152.2615,7464.0
2021-12-13 14:35:00,163.35,163.35,163.24,163.31,2357.0,152.2429,152.2429,152.1404,152.2056,2357.0
2021-12-13 14:40:00,163.31,163.32,163.25,163.26,1729.0,152.2056,152.2149,152.1497,152.159,1729.0
2021-12-13 14:45:00,163.24,163.27,163.17,163.17,4828.0,152.1404,152.1683,152.0751,152.0751,4828.0
2021-12-13 14:50:00,163.14,163.3,163.14,163.24,4175.0,152.0472,152.1963,152.0472,152.1404,4175.0
2021-12-13 14:55:00,163.23,163.34,163.23,163.34,2442.0,152.131,152.2336,152.131,152.2336,2442.0
2021-12-13 15:00:00,163.36,163.49,163.27,163.27,4560.0,152.2522,152.3734,152.1683,152.1683,4560.0
2021-12-13 15:05:00,163.28,163.32,163.19,163.24,4127.0,152.1776,152.2149,152.0938,152.1404,4127.0
2021-12-13 15:10:00,163.21,163.48,163.21,163.47,4500.0,152.1124,152.364,152.1124,152.3547,4500.0
2021-12-13 15:15:00,163.5,163.51,163.31,163.36,3611.0,152.3827,152.392,152.2056,152.2522,3611.0
2021-12-13 15:20:00,163.39,163.4,163.29,163.32,6478.0,152.2802,152.2895,152.187,152.2149,6478.0
2021-12-13 15:25:00,163.34,163.34,163.25,163.29,6635.0,152.2336,152.2336,152.1497,152.187,6635.0
2021-12-13 15:30:00,163.3,163.31,163.18,163.21,6414.0,152.1963,152.2056,152.0844,152.1124,6414.0
2021-12-13 15:35:00,163.25,163.54,163.24,163.45,5614.0,152.1497,152.42,152.1404,152.3361,5614.0
2021-12-13 15:40:00,163.44,163.53,163.37,163.38,6180.0,152.3268,152.4106,152.2615,152.2708,6180.0
2021-12-13 15:45:00,163.4,163.45,163.18,163.18,11295.0,152.2895,152.3361,152.0844,152.0844,11295.0
2021-12-13 15:50:00,163.13,163.14,162.85,162.86,21981.0,152.0378,152.0472,151.7769,151.7862,21981.0
2021-12-13 15:55:00,162.88,163.01,162.77,162.79,71975.0,151.8048,151.926,151.7023,151.721,71975.0
2021-12-14 09:30:00,162.75,162.94,162.25,162.79,8687.0,151.6837,151.8608,151.2177,151.721,8687.0
2021-12-14 09:35:00,162.72,162.84,162.67,162.72,5275.0,151.6557,151.7676,151.6091,151.6557,5275.0
2021-12-14 09:40:00,162.8,163.16,162.78,163.0,4767.0,151.7303,152.0658,151.7116,151.9167,4767.0
2021-12-14 09:45:00,163.03,163.21,162.94,163.09,6660.0,151.9446,152.1124,151.8608,152.0006,6660.0
2021-12-14 09:50:00,163.23,163.62,162.93,163.51,6253.0,152.131,152.4945,151.8514,152.392,6253.0
2021-12-14 09:55:00,163.52,163.61,163.3,163.53,5196.0,152.4013,152.4852,152.1963,152.4106,5196.0
2021-12-14 10:00:00,163.49,163.56,163.21,163.24,8763.0,152.3734,152.4386,152.1124,152.1404,8763.0
2021-12-14 10:05:00,163.2,163.41,163.0,163.08,8800.0,152.1031,152.2988,151.9167,151.9912,8800.0
2021-12-14 10:10:00,163.13,163.37,163.13,163.37,2209.0,152.0378,152.2615,152.0378,152.2615,2209.0
2021-12-14 10:15:00,163.42,163.61,163.37,163.42,1969.0,152.3081,152.4852,152.2615,152.3081,1969.0
2021-12-14 10:20:00,163.33,163.44,163.21,163.22,8247.0,152.2242,152.3268,152.1124,152.1217,8247.0
2021-12-14 10:25:00,163.3,163.41,163.24,163.26,3100.0,152.1963,152.2988,152.1404,152.159,3100.0
2021-12-14 10:30:00,163.21,163.23,162.86,163.08,5413.0,152.1124,152.131,151.7862,151.9912,5413.0
2021-12-14 10:35:00,163.0,163.18,162.97,163.07,4365.0,151.9167,152.0844,151.8887,151.9819,4365.0
2021-12-14 10:40:00,162.94,163.09,162.83,162.86,2182.0,151.8608,152.0006,151.7582,151.7862,2182.0
2021-12-14 10:45:00,162.8,162.97,162.78,162.89,5455.0,151.7303,151.8887,151.7116,151.8142,5455.0
2021-12-14 10:50:00,162.85,162.95,162.77,162.81,8502.0,151.7769,151.8701,151.7023,151.7396,8502.0
2021-12-14 10:55:00,162.81,162.92,162.7,162.92,3639.0,151.7396,151.8421,151.6371,151.8421,3639.0
2021-12-14 11:00:00,162.94,163.16,162.86,163.16,7087.0,151.8608,152.0658,151.7862,152.0658,7087.0
2021-12-14 11:05:00,163.32,163.43,162.93,162.96,5282.0,152.2149,152.3174,151.8514,151.8794,5282.0
2021-12-14 11:10:00,163.01,163.06,162.82,162.92,2354.0,151.926,151.9726,151.7489,151.8421,2354.0
2021-12-14 11:15:00,162.89,162.89,162.3,162.3,7269.0,151.8142,151.8142,151.2643,151.2643,7269.0
2021-12-14 11:20:00,162.23,162.47,162.08,162.21,10240.0,151.199,151.4227,151.0592,151.1804,10240.0
2021-12-14 11:25:00,162.17,162.5,162.17,162.5,2546.0,151.1431,151.4507,151.1431,151.4507,2546.0
2021-12-14 11:30:00,162.45,162.57,162.25,162.55,2380.0,151.4041,151.5159,151.2177,151.4973,2380.0
2021-12-14 11:35:00,162.48,162.67,162.35,162.55,4442.0,151.432,151.6091,151.3109,151.4973,4442.0
2021-12-14 11:40:00,162.58,162.74,162.57,162.74,2428.0,151.5252,151.6744,151.5159,151.6744,2428.0
2021-12-14 11:45:00,162.66,162.82,162.64,162.73,3297.0,151.5998,151.7489,151.5812,151.665,3297.0
2021-12-14 11:50:00,162.72,162.87,162.59,162.6,4759.0,151.6557,151.7955,151.5346,151.5439,4759.0
2021-12-14 11:55:00,162.51,162.51,162.21,162.21,1786.0,151.46,151.46,151.1804,151.1804,1786.0
2021-12-14 12:00:00,162.18,162.23,162.11,162.15,2620.0,151.1524,151.199,151.0872,151.1245,2620.0
2021-12-14 12:05:00,162.14,162.21,162.07,162.15,2635.0,151.1152,151.1804,151.0499,151.1245,2635.0
2021-12-14 12:10:00,162.14,162.28,162.1,162.21,7878.0,151.1152,151.2456,151.0779,151.1804,7878.0
2021-12-14 12:15:00,162.17,162.38,162.15,162.38,2618.0,151.1431,151.3388,151.1245,151.3388,2618.0
2021-12-14 12:20:00,162.46,162.54,162.37,162.37,1400.0,151.4134,151.488,151.3295,151.3295,1400.0
2021-12-14 12:25:00,162.33,162.58,162.33,162.57,2222.0,151.2922,151.5252,151.2922,151.5159,2222.0
2021-12-14 12:30:00,162.6,162.63,162.53,162.63,1242.0,151.5439,151.5718,151.4786,151.5718,1242.0
2021-12-14 12:35:00,162.65,162.7,162.46,162.47,2951.0,151.5905,151.6371,151.4134,151.4227,2951.0
2021-12-14 12:40:00,162.53,162.53,162.05,162.1,7503.0,151.4786,151.4786,151.0313,151.0779,7503.0
2021-12-14 12:45:00,162.03,162.09,162.0,162.05,1201.0,151.0126,151.0686,150.9847,151.0313,1201.0
2021-12-14 12:50:00,162.21,162.22,162.14,162.22,781.0,151.1804,151.1897,151.1152,151.1897,781.0
2021-12-14 12:55:00,162.24,162.26,162.18,162.21,1088.0,151.2084,151.227,151.1524,151.1804,1088.0
2021-12-14 13:00:00,162.21,162.43,162.19,162.4,2411.0,151.1804,151.3854,151.1618,151.3575,2411.0
2021-12-14 13:05:00,162.43,162.43,162.35,162.35,1123.0,151.3854,151.3854,151.3109,151.3109,1123.0
2021-12-14 13:10:00,162.37,162.38,162.26,162.37,3849.0,151.3295,151.3388,151.227,151.3295,3849.0
2021-12-14 13:15:00,162.33,162.42,162.28,162.42,1849.0,151.2922,151.3761,151.2456,151.3761,1849.0
2021-12-14 13:20:00,162.5,162.55,162.5,162.51,888.0,151.4507,151.4973,151.4507,151.46,888.0
2021-12-14 13:25:00,162.5,162.67,162.5,162.66,2866.0,151.4507,151.6091,151.4507,151.5998,2866.0
2021-12-14 13:30:00,162.6,162.6,162.44,162.44,3673.0,151.5439,151.5439,151.3948,151.3948,3673.0
2021-12-14 13:35:00,162.46,162.46,162.4,162.45,1460.0,151.4134,151.4134,151.3575,151.4041,1460.0
2021-12-14 13:40:00,162.39,162.39,162.29,162.35,820.0,151.3482,151.3482,151.255,151.3109,820.0
2021-12-14 13:45:00,162.42,162.42,162.34,162.36,1853.0,151.3761,151.3761,151.3016,151.3202,1853.0
2021-12-14 13:50:00,162.4,162.45,162.28,162.35,2039.0,151.3575,151.4041,151.2456,151.3109,2039.0
2021-12-14 13:55:00,162.4,162.4,162.23,162.32,1893.0,151.3575,151.3575,151.199,151.2829,1893.0
2021-12-14 14:00:00,162.35,162.54,162.34,162.5,1978.0,151.3109,151.488,151.3016,151.4507,1978.0
2021-12-14 14:05:00,162.49,162.52,162.4,162.52,1662.0,151.4414,151.4693,151.3575,151.4693,1662.0
2021-12-14 14:10:00,162.46,162.58,162.39,162.56,3637.0,151.4134,151.5252,151.3482,151.5066,3637.0
2021-12-14 14:15:00,162.59,162.63,162.56,162.6,2007.0,151.5346,151.5718,151.5066,151.5439,2007.0
2021-12-14 14:20:00,162.54,162.54,162.38,162.4,3024.0,151.488,151.488,151.3388,151.3575,3024.0
2021-12-14 14:25:00,162.4,162.4,162.27,162.27,3405.0,151.3575,151.3575,151.2363,151.2363,3405.0
2021-12-14 14:30:00,162.24,162.28,162.04,162.24,2960.0,151.2084,151.2456,151.022,151.2084,2960.0
2021-12-14 14:35:00,162.13,162.26,162.12,162.22,2107.0,151.1058,151.227,151.0965,151.1897,2107.0
2021-12-14 14:40:00,162.28,162.4,162.26,162.36,2019.0,151.2456,151.3575,151.227,151.3202,2019.0
2021-12-14 14:45:00,162.34,162.35,162.25,162.28,1729.0,151.3016,151.3109,151.2177,151.2456,1729.0
2021-12-14 14:50:00,162.23,162.23,162.1,162.12,1922.0,151.199,151.199,151.0779,151.0965,1922.0
2021-12-14 14:55:00,162.12,162.3,162.12,162.28,3646.0,151.0965,151.2643,151.0965,151.2456,3646.0
2021-12-14 15:00:00,162.32,162.42,162.32,162.36,2447.0,151.2829,151.3761,151.2829,151.3202,2447.0
2021-12-14 15:05:00,162.31,162.33,162.13,162.27,5723.0,151.2736,151.2922,151.1058,151.2363,5723.0
2021-12-14 15:10:00,162.33,162.46,162.24,162.46,2319.0,151.2922,151.4134,151.2084,151.4134,2319.0
2021-12-14 15:15:00,162.45,162.67,162.39,162.67,2951.0,151.4041,151.6091,151.3482,151.6091,2951.0
2021-12-14 15:20:00,162.61,162.81,162.59,162.77,6101.0,151.5532,151.7396,151.5346,151.7023,6101.0
2021-12-14 15:25:00,162.7,162.81,162.49,162.81,4324.0,151.6371,151.7396,151.4414,151.7396,4324.0
2021-12-14 15:30:00,162.78,162.79,162.64,162.74,14683.0,151.7116,151.721,151.5812,151.6744,14683.0
2021-12-14 15:35:00,162.8,162.99,162.77,162.77,4477.0,151.7303,151.9074,151.7023,151.7023,4477.0
2021-12-14 15:40:00,162.79,162.79,162.66,162.74,9889.0,151.721,151.721,151.5998,151.6744,9889.0
2021-12-14 15:45:00,162.76,162.87,162.58,162.59,7765.0,151.693,151.7955,151.5252,151.5346,7765.0
2021-12-14 15:50:00,162.57,162.62,162.4,162.4,8759.0,151.5159,151.5625,151.3575,151.3575,8759.0
2021-12-14 15:55:00,162.41,162.5,162.24,162.49,46769.0,151.3668,151.4507,151.2084,151.4414,46769.0
2021-12-15 09:30:00,163.03,163.04,161.99,162.4,14580.0,151.9446,151.954,150.9754,151.3575,14580.0
2021-12-15 09:35:00,162.44,162.52,162.0,162.41,4397.0,151.3948,151.4693,150.9847,151.3668,4397.0
2021-12-15 09:40:00,162.45,162.45,162.21,162.31,1100.0,151.4041,151.4041,151.1804,151.2736,1100.0
2021-12-15 09:45:00,162.45,162.51,162.34,162.5,2000.0,151.4041,151.46,151.3016,151.4507,2000.0
2021-12-15 09:50:00,162.5,162.67,162.3,162.3,2012.0,151.4507,151.6091,151.2643,151.2643,2012.0
2021-12-15 09:55:00,162.59,162.69,161.94,161.94,3126.0,151.5346,151.6278,150.9288,150.9288,3126.0
2021-12-15 10:00:00,162.19,162.61,162.19,162.61,7046.0,151.1618,151.5532,151.1618,151.5532,7046.0
2021-12-15 10:05:00,162.54,162.86,162.48,162.86,5720.0,151.488,151.7862,151.432,151.7862,5720.0
2021-12-15 10:10:00,162.75,162.91,162.47,162.53,5202.0,151.6837,151.8328,151.4227,151.4786,5202.0
2021-12-15 10:15:00,162.45,162.87,162.45,162.73,4360.0,151.4041,151.7955,151.4041,151.665,4360.0
2021-12-15 10:20:00,162.71,162.95,162.44,162.46,3864.0,151.6464,151.8701,151.3948,151.4134,3864.0
2021-12-15 10:25:00,162.48,162.7,162.4,162.65,4272.0,151.432,151.6371,151.3575,151.5905,4272.0
2021-12-15 10:30:00,162.7,162.95,162.69,162.95,2179.0,151.6371,151.8701,151.6278,151.8701,2179.0
2021-12-15 10:35:00,162.85,163.27,162.74,163.25,4764.0,151.7769,152.1683,151.6744,152.1497,4764.0
2021-12-15 10:40:00,163.27,163.5,163.18,163.49,5168.0,152.1683,152.3827,152.0844,152.3734,5168.0
2021-12-15 10:45:00,163.38,163.57,163.33,163.46,7387.0,152.2708,152.4479,152.2242,152.3454,7387.0
2021-12-15 10:50:00,163.49,164.09,163.49,163.87,25593.0,152.3734,152.9326,152.3734,152.7275,25593.0
2021-12-15 10:55:00,163.87,164.17,163.72,164.15,19952.0,152.7275,153.0071,152.5877,152.9885,19952.0
2021-12-15 11:00:00,164.02,164.36,163.99,164.32,12274.0,152.8673,153.1842,152.8394,153.1469,12274.0
2021-12-15 11:05:00,164.31,164.52,164.31,164.44,5441.0,153.1376,153.3333,153.1376,153.2588,5441.0
2021-12-15 11:10:00,164.47,164.51,163.57,163.64,23382.0,153.2867,153.324,152.4479,152.5132,23382.0
2021-12-15 11:15:00,163.56,163.65,163.32,163.42,5238.0,152.4386,152.5225,152.2149,152.3081,5238.0
2021-12-15 11:20:00,163.41,163.58,163.41,163.44,3987.0,152.2988,152.4572,152.2988,152.3268,3987.0
2021-12-15 11:25:00,163.43,163.47,163.29,163.29,4226.0,152.3174,152.3547,152.187,152.187,4226.0
2021-12-15 11:30:00,163.29,163.34,163.17,163.23,4144.0,152.187,152.2336,152.0751,152.131,4144.0
2021-12-15 11:35:00,163.24,163.44,163.21,163.34,4017.0,152.1404,152.3268,152.1124,152.2336,4017.0
2021-12-15 11:40:00,163.3,163.38,163.23,163.38,1300.0,152.1963,152.2708,152.131,152.2708,1300.0
2021-12-15 11:45:00,163.39,163.43,163.31,163.43,1385.0,152.2802,152.3174,152.2056,152.3174,1385.0
2021-12-15 11:50:00,163.44,163.5,163.41,163.44,2167.0,152.3268,152.3827,152.2988,152.3268,2167.0
2021-12-15 11:55:00,163.44,163.44,163.37,163.37,1601.0,152.3268,152.3268,152.2615,152.2615,1601.0
2021-12-15 12:00:00,163.43,163.63,163.43,163.63,4922.0,152.3174,152.5038,152.3174,152.5038,4922.0
2021-12-15 12:05:00,163.58,163.84,163.52,163.84,12830.0,152.4572,152.6996,152.4013,152.6996,12830.0
2021-12-15 12:10:00,163.85,164.12,163.85,164.09,2788.0,152.7089,152.9605,152.7089,152.9326,2788.0
2021-12-15 12:15:00,164.0,164.1,163.97,164.04,3638.0,152.8487,152.9419,152.8207,152.886,3638.0
2021-12-15 12:20:00,163.97,164.02,163.81,163.94,4621.0,152.8207,152.8673,152.6716,152.7928,4621.0
2021-12-15 12:25:00,163.99,164.26,163.98,164.26,1850.0,152.8394,153.091,152.83,153.091,1850.0
2021-12-15 12:30:00,164.23,164.23,163.99,164.1,2585.0,153.063,153.063,152.8394,152.9419,2585.0
2021-12-15 12:35:00,164.16,164.16,164.12,164.12,1300.0,152.9978,152.9978,152.9605,152.9605,1300.0
2021-12-15 12:40:00,164.11,164.16,163.99,163.99,1755.0,152.9512,152.9978,152.8394,152.8394,1755.0
2021-12-15 12:45:00,163.99,164.09,163.9,164.06,3234.0,152.8394,152.9326,152.7555,152.9046,3234.0
2021-12-15 12:50:00,164.03,164.13,164.01,164.13,1624.0,152.8766,152.9698,152.858,152.9698,1624.0
2021-12-15 12:55:00,164.13,164.14,163.7,163.7,4355.0,152.9698,152.9792,152.5691,152.5691,4355.0
2021-12-15 13:00:00,163.67,163.72,163.55,163.69,4137.0,152.5411,152.5877,152.4293,152.5598,4137.0
2021-12-15 13:05:00,163.73,163.83,163.7,163.73,2002.0,152.597,152.6902,152.5691,152.597,2002.0
2021-12-15 13:10:00,163.7,163.86,163.7,163.84,1366.0,152.5691,152.7182,152.5691,152.6996,1366.0
2021-12-15 13:15:00,163.81,163.88,163.76,163.79,3615.0,152.6716,152.7368,152.625,152.653,3615.0
2021-12-15 13:20:00,163.79,163.81,163.72,163.81,1473.0,152.653,152.6716,152.5877,152.6716,1473.0
2021-12-15 13:25:00,163.78,163.88,163.69,163.88,2973.0,152.6436,152.7368,152.5598,152.7368,2973.0
2021-12-15 13:30:00,163.88,164.0,163.86,163.86,2701.0,152.7368,152.8487,152.7182,152.7182,2701.0
2021-12-15 13:35:00,163.86,163.92,163.74,163.74,3196.0,152.7182,152.7741,152.6064,152.6064,3196.0
2021-12-15 13:40:00,163.77,164.13,163.75,164.13,3486.0,152.6343,152.9698,152.6157,152.9698,3486.0
2021-12-15 13:45:00,164.15,164.2,164.09,164.13,6250.0,152.9885,153.0351,152.9326,152.9698,6250.0
2021-12-15 13:50:00,164.22,164.24,163.93,164.0,4517.0,153.0537,153.0724,152.7834,152.8487,4517.0
2021-12-15 13:55:00,164.0,164.07,163.85,163.96,3180.0,152.8487,152.9139,152.7089,152.8114,3180.0
2021-12-15 14:00:00,163.88,164.04,163.44,164.04,2643.0,152.7368,152.886,152.3268,152.886,2643.0
2021-12-15 14:05:00,164.03,164.17,163.9,163.9,2300.0,152.8766,153.0071,152.7555,152.7555,2300.0
2021-12-15 14:10:00,163.99,164.38,163.99,164.32,1341.0,152.8394,153.2028,152.8394,153.1469,1341.0
2021-12-15 14:15:00,164.33,164.61,164.32,164.33,4291.0,153.1562,153.4172,153.1469,153.1562,4291.0
2021-12-15 14:20:00,164.27,164.28,163.98,164.11,4178.0,153.1003,153.1096,152.83,152.9512,4178.0
2021-12-15 14:25:00,164.04,164.09,163.71,163.85,6588.0,152.886,152.9326,152.5784,152.7089,6588.0
2021-12-15 14:30:00,163.94,164.2,163.94,164.06,5659.0,152.7928,153.0351,152.7928,152.9046,5659.0
2021-12-15 14:35:00,164.1,164.46,164.02,164.4,4225.0,152.9419,153.2774,152.8673,153.2215,4225.0
2021-12-15 14:40:00,164.29,164.6,164.26,164.32,5689.0,153.119,153.4079,153.091,153.1469,5689.0
2021-12-15 14:45:00,164.37,164.55,164.35,164.39,2703.0,153.1935,153.3613,153.1749,153.2122,2703.0
2021-12-15 14:50:00,164.2,164.59,164.18,164.28,4267.0,153.0351,153.3986,153.0164,153.1096,4267.0
2021-12-15 14:55:00,164.42,164.42,164.07,164.07,6376.0,153.2401,153.2401,152.9139,152.9139,6376.0
2021-12-15 15:00:00,164.17,164.48,164.17,164.35,5580.0,153.0071,153.296,153.0071,153.1749,5580.0
2021-12-15 15:05:00,164.3,165.0,164.28,164.99,16018.0,153.1283,153.7807,153.1096,153.7714,16018.0
2021-12-15 15:10:00,164.92,165.16,164.88,165.08,4486.0,153.7061,153.9298,153.6688,153.8552,4486.0
2021-12-15 15:15:00,165.06,165.34,165.04,165.17,8390.0,153.8366,154.0976,153.818,153.9391,8390.0
2021-12-15 15:20:00,165.25,165.6,165.2,165.51,8370.0,154.0137,154.3399,153.9671,154.256,8370.0
2021-12-15 15:25:00,165.45,165.45,165.33,165.37,2650.0,154.2001,154.2001,154.0883,154.1255,2650.0
2021-12-15 15:30:00,165.45,165.45,164.86,164.95,9680.0,154.2001,154.2001,153.6502,153.7341,9680.0
2021-12-15 15:35:00,164.92,165.42,164.92,165.35,7262.0,153.7061,154.1721,153.7061,154.1069,7262.0
2021-12-15 15:40:00,165.42,165.71,165.17,165.17,12418.0,154.1721,154.4424,153.9391,153.9391,12418.0
2021-12-15 15:45:00,165.16,165.26,164.94,164.94,16880.0,153.9298,154.023,153.7248,153.7248,16880.0
2021-12-15 15:50:00,164.87,165.64,164.87,165.61,43534.0,153.6595,154.3772,153.6595,154.3492,43534.0
2021-12-15 15:55:00,165.56,165.94,165.56,165.89,75864.0,154.3026,154.6568,154.3026,154.6102,75864.0
2021-12-16 09:30:00,167.39,167.75,166.62,167.71,12454.0,156.0082,156.3437,155.2905,156.3064,12454.0
2021-12-16 09:35:00,167.71,168.39,167.69,168.21,7144.0,156.3064,156.9402,156.2878,156.7724,7144.0
2021-12-16 09:40:00,168.17,168.78,167.95,168.46,13973.0,156.7351,157.3037,156.5301,157.0054,13973.0
2021-12-16 09:45:00,168.64,169.07,168.57,169.0,7439.0,157.1732,157.5739,157.1079,157.5087,7439.0
2021-12-16 09:50:00,168.99,169.36,168.93,169.14,18181.0,157.4994,157.8442,157.4435,157.6392,18181.0
2021-12-16 09:55:00,169.3,169.56,168.98,169.22,12820.0,157.7883,158.0306,157.4901,157.7137,12820.0
2021-12-16 10:00:00,169.2,169.39,168.58,168.65,16379.0,157.6951,157.8722,157.1173,157.1825,16379.0
2021-12-16 10:05:00,168.58,169.06,168.29,168.85,15671.0,157.1173,157.5646,156.847,157.3689,15671.0
2021-12-16 10:10:00,168.95,169.49,168.89,169.31,11544.0,157.4621,157.9654,157.4062,157.7976,11544.0
2021-12-16 10:15:00,169.32,169.98,169.32,169.98,14656.0,157.8069,158.4221,157.8069,158.4221,14656.0
2021-12-16 10:20:00,169.89,170.06,169.81,169.99,24048.0,158.3382,158.4966,158.2636,158.4314,24048.0
2021-12-16 10:25:00,169.99,170.39,169.99,170.31,14446.0,158.4314,158.8042,158.4314,158.7296,14446.0
2021-12-16 10:30:00,170.31,170.42,169.76,169.9,23098.0,158.7296,158.8322,158.217,158.3475,23098.0
2021-12-16 10:35:00,169.88,169.88,169.22,169.53,6096.0,158.3289,158.3289,157.7137,158.0027,6096.0
2021-12-16 10:40:00,169.54,169.83,169.52,169.83,4918.0,158.012,158.2823,157.9933,158.2823,4918.0
2021-12-16 10:45:00,169.79,170.2,169.79,170.19,11799.0,158.245,158.6271,158.245,158.6178,11799.0
2021-12-16 10:50:00,170.16,170.43,169.95,170.09,40916.0,158.5898,158.8415,158.3941,158.5246,40916.0
2021-12-16 10:55:00,170.1,170.27,169.15,169.3,31742.0,158.5339,158.6924,157.6485,157.7883,31742.0
2021-12-16 11:00:00,169.47,169.71,169.37,169.41,9995.0,157.9467,158.1704,157.8535,157.8908,9995.0
2021-12-16 11:05:00,169.4,169.65,169.33,169.65,6679.0,157.8815,158.1145,157.8163,158.1145,6679.0
2021-12-16 11:10:00,169.64,169.88,169.64,169.64,5090.0,158.1052,158.3289,158.1052,158.1052,5090.0
2021-12-16 11:15:00,169.59,170.01,169.58,169.75,17833.0,158.0586,158.45,158.0493,158.2077,17833.0
2021-12-16 11:20:00,169.76,169.96,169.75,169.93,5268.0,158.217,158.4034,158.2077,158.3755,5268.0
2021-12-16 11:25:00,169.93,170.05,169.63,169.68,9692.0,158.3755,158.4873,158.0959,158.1425,9692.0
2021-12-16 11:30:00,169.7,169.85,169.67,169.85,8063.0,158.1611,158.3009,158.1331,158.3009,8063.0
2021-12-16 11:35:00,169.92,170.11,169.88,169.96,5695.0,158.3661,158.5432,158.3289,158.4034,5695.0
2021-12-16 11:40:00,169.98,170.05,169.85,169.93,9684.0,158.4221,158.4873,158.3009,158.3755,9684.0
2021-12-16 11:45:00,169.89,169.89,169.4,169.42,8101.0,158.3382,158.3382,157.8815,157.9001,8101.0
2021-12-16 11:50:00,169.43,169.49,169.24,169.27,5893.0,157.9095,157.9654,157.7324,157.7603,5893.0
2021-12-16 11:55:00,169.3,169.74,169.3,169.63,6251.0,157.7883,158.1984,157.7883,158.0959,6251.0
2021-12-16 12:00:00,169.65,169.82,169.37,169.65,7763.0,158.1145,158.2729,157.8535,158.1145,7763.0
2021-12-16 12:05:00,169.73,169.86,169.61,169.74,11019.0,158.1891,158.3102,158.0772,158.1984,11019.0
2021-12-16 12:10:00,169.78,169.87,169.66,169.73,7420.0,158.2357,158.3195,158.1238,158.1891,7420.0
2021-12-16 12:15:00,169.67,169.73,169.53,169.72,8262.0,158.1331,158.1891,158.0027,158.1797,8262.0
2021-12-16 12:20:00,169.69,169.79,169.47,169.63,23171.0,158.1518,158.245,157.9467,158.0959,23171.0
2021-12-16 12:25:00,169.57,169.77,169.47,169.69,20631.0,158.0399,158.2263,157.9467,158.1518,20631.0
2021-12-16 12:30:00,169.79,169.93,169.69,169.85,9605.0,158.245,158.3755,158.1518,158.3009,9605.0
2021-12-16 12:35:00,169.95,169.98,169.82,169.82,6901.0,158.3941,158.4221,158.2729,158.2729,6901.0
2021-12-16 12:40:00,169.93,170.02,169.87,169.97,6610.0,158.3755,158.4594,158.3195,158.4127,6610.0
2021-12-16 12:45:00,170.03,170.06,169.63,169.64,4109.0,158.4687,158.4966,158.0959,158.1052,4109.0
2021-12-16 12:50:00,169.63,169.72,169.51,169.58,8897.0,158.0959,158.1797,157.984,158.0493,8897.0
2021-12-16 12:55:00,169.65,169.66,169.51,169.66,5546.0,158.1145,158.1238,157.984,158.1238,5546.0
2021-12-16 13:00:00,169.58,170.2,169.56,170.13,11824.0,158.0493,158.6271,158.0306,158.5619,11824.0
2021-12-16 13:05:00,170.08,170.13,169.98,170.13,8047.0,158.5153,158.5619,158.4221,158.5619,8047.0
2021-12-16 13:10:00,170.09,170.18,169.85,169.99,11143.0,158.5246,158.6085,158.3009,158.4314,11143.0
2021-12-16 13:15:00,169.98,170.01,169.76,169.96,6393.0,158.4221,158.45,158.217,158.4034,6393.0
2021-12-16 13:20:00,170.03,170.09,169.96,169.96,4451.0,158.4687,158.5246,158.4034,158.4034,4451.0
2021-12-16 13:25:00,169.99,170.02,169.94,169.97,3869.0,158.4314,158.4594,158.3848,158.4127,3869.0
2021-12-16 13:30:00,169.94,169.99,169.76,169.76,2317.0,158.3848,158.4314,158.217,158.217,2317.0
2021-12-16 13:35:00,169.59,169.72,169.5,169.5,5029.0,158.0586,158.1797,157.9747,157.9747,5029.0
2021-12-16 13:40:00,169.45,169.67,169.45,169.56,9144.0,157.9281,158.1331,157.9281,158.0306,9144.0
2021-12-16 13:45:00,169.56,169.78,169.52,169.78,11675.0,158.0306,158.2357,157.9933,158.2357,11675.0
2021-12-16 13:50:00,169.72,169.73,169.45,169.52,4265.0,158.1797,158.1891,157.9281,157.9933,4265.0
2021-12-16 13:55:00,169.51,169.69,169.5,169.6,6471.0,157.984,158.1518,157.9747,158.0679,6471.0
2021-12-16 14:00:00,169.68,169.89,169.68,169.79,11186.0,158.1425,158.3382,158.1425,158.245,11186.0
2021-12-16 14:05:00,169.81,169.84,169.53,169.58,35369.0,158.2636,158.2916,158.0027,158.0493,35369.0
2021-12-16 14:10:00,169.61,169.62,169.41,169.56,15251.0,158.0772,158.0865,157.8908,158.0306,15251.0
2021-12-16 14:15:00,169.59,169.72,169.54,169.54,5434.0,158.0586,158.1797,158.012,158.012,5434.0
2021-12-16 14:20:00,169.54,169.54,169.22,169.43,6242.0,158.012,158.012,157.7137,157.9095,6242.0
2021-12-16 14:25:00,169.46,169.5,169.35,169.46,10079.0,157.9374,157.9747,157.8349,157.9374,10079.0
2021-12-16 14:30:00,169.46,169.46,169.24,169.29,6269.0,157.9374,157.9374,157.7324,157.779,6269.0
2021-12-16 14:35:00,169.37,169.38,169.2,169.38,11238.0,157.8535,157.8629,157.6951,157.8629,11238.0
2021-12-16 14:40:00,169.38,169.43,169.04,169.05,6949.0,157.8629,157.9095,157.546,157.5553,6949.0
2021-12-16 14:45:00,169.04,169.04,168.33,168.4,4505.0,157.546,157.546,156.8843,156.9495,4505.0
2021-12-16 14:50:00,168.34,168.43,168.16,168.16,3436.0,156.8936,156.9775,156.7258,156.7258,3436.0
2021-12-16 14:55:00,168.21,168.7,168.16,168.64,5484.0,156.7724,157.2291,156.7258,157.1732,5484.0
2021-12-16 15:00:00,168.62,168.68,168.41,168.49,5863.0,157.1545,157.2105,156.9588,157.0334,5863.0
2021-12-16 15:05:00,168.45,168.66,168.31,168.36,4537.0,156.9961,157.1918,156.8656,156.9122,4537.0
2021-12-16 15:10:00,168.31,168.37,168.17,168.27,5375.0,156.8656,156.9215,156.7351,156.8283,5375.0
2021-12-16 15:15:00,168.34,168.73,168.3,168.71,4500.0,156.8936,157.2571,156.8563,157.2384,4500.0
2021-12-16 15:20:00,168.7,168.92,168.68,168.84,7384.0,157.2291,157.4341,157.2105,157.3596,7384.0
2021-12-16 15:25:00,168.88,169.61,168.88,169.53,19192.0,157.3969,158.0772,157.3969,158.0027,19192.0
2021-12-16 15:30:00,169.51,169.76,169.4,169.7,20651.0,157.984,158.217,157.8815,158.1611,20651.0
2021-12-16 15:35:00,169.67,170.11,169.56,170.02,25813.0,158.1331,158.5432,158.0306,158.4594,25813.0
2021-12-16 15:40:00,170.0,170.06,169.7,169.76,36305.0,158.4407,158.4966,158.1611,158.217,36305.0
2021-12-16 15:45:00,169.77,169.81,169.36,169.43,22363.0,158.2263,158.2636,157.8442,157.9095,22363.0
2021-12-16 15:50:00,169.44,169.87,169.42,169.73,38728.0,157.9188,158.3195,157.9001,158.1891,38728.0
2021-12-16 15:55:00,169.73,169.86,169.28,169.34,90386.0,158.1891,158.3102,157.7697,157.8256,90386.0
2021-12-17 09:30:00,168.92,169.31,168.01,168.3,270556.0,157.4341,157.7976,156.586,156.8563,270556.0
2021-12-17 09:35:00,168.34,168.82,168.03,168.03,11741.0,156.8936,157.3409,156.6047,156.6047,11741.0
2021-12-17 09:40:00,167.87,167.98,166.99,167.23,9282.0,156.4555,156.5581,155.6354,155.8591,9282.0
2021-12-17 09:45:00,167.27,167.4,166.39,166.81,7024.0,155.8963,156.0175,155.0762,155.4676,7024.0
2021-12-17 09:50:00,166.81,167.33,166.52,166.53,5390.0,155.4676,155.9523,155.1973,155.2067,5390.0
2021-12-17 09:55:00,166.52,167.13,166.5,166.82,5782.0,155.1973,155.7659,155.1787,155.4769,5782.0
2021-12-17 10:00:00,166.83,166.87,166.38,166.47,8502.0,155.4863,155.5235,155.0669,155.1507,8502.0
2021-12-17 10:05:00,166.55,166.74,166.39,166.62,4576.0,155.2253,155.4024,155.0762,155.2905,4576.0
2021-12-17 10:10:00,166.74,166.74,166.16,166.33,4455.0,155.4024,155.4024,154.8618,155.0203,4455.0
2021-12-17 10:15:00,166.3,166.3,165.74,165.98,3407.0,154.9923,154.9923,154.4704,154.6941,3407.0
2021-12-17 10:20:00,166.14,166.39,166.03,166.24,3902.0,154.8432,155.0762,154.7407,154.9364,3902.0
2021-12-17 10:25:00,166.27,166.27,165.78,165.78,4640.0,154.9643,154.9643,154.5077,154.5077,4640.0
2021-12-17 10:30:00,165.94,166.43,165.51,166.17,4935.0,154.6568,155.1135,154.256,154.8711,4935.0
2021-12-17 10:35:00,166.27,167.43,166.26,166.84,7470.0,154.9643,156.0455,154.955,155.4956,7470.0
2021-12-17 10:40:00,166.84,167.57,166.52,167.21,9317.0,155.4956,156.1759,155.1973,155.8404,9317.0
2021-12-17 10:45:00,167.12,167.31,167.12,167.31,2357.0,155.7565,155.9336,155.7565,155.9336,2357.0
2021-12-17 10:50:00,167.24,167.52,167.21,167.45,1600.0,155.8684,156.1293,155.8404,156.0641,1600.0
2021-12-17 10:55:00,167.6,167.76,167.29,167.75,4836.0,156.2039,156.353,155.915,156.3437,4836.0
2021-12-17 11:00:00,167.57,167.98,167.57,167.83,4603.0,156.1759,156.5581,156.1759,156.4183,4603.0
2021-12-17 11:05:00,167.88,167.96,167.65,167.75,5651.0,156.4649,156.5394,156.2505,156.3437,5651.0
2021-12-17 11:10:00,167.72,168.16,167.67,167.96,3259.0,156.3157,156.7258,156.2691,156.5394,3259.0
2021-12-17 11:15:00,168.03,168.36,168.0,168.35,2485.0,156.6047,156.9122,156.5767,156.9029,2485.0
2021-12-17 11:20:00,168.37,168.38,168.02,168.04,3860.0,156.9215,156.9309,156.5953,156.614,3860.0
2021-12-17 11:25:00,168.03,168.08,167.91,167.99,3420.0,156.6047,156.6513,156.4928,156.5674,3420.0
2021-12-17 11:30:00,167.97,168.13,167.54,167.54,3932.0,156.5487,156.6979,156.148,156.148,3932.0
2021-12-17 11:35:00,167.56,167.61,167.4,167.48,2803.0,156.1666,156.2132,156.0175,156.0921,2803.0
2021-12-17 11:40:00,167.61,167.65,167.09,167.12,3013.0,156.2132,156.2505,155.7286,155.7565,3013.0
2021-12-17 11:45:00,167.01,167.01,166.68,166.71,3833.0,155.654,155.654,155.3465,155.3744,3833.0
2021-12-17 11:50:00,166.76,166.94,166.76,166.78,3270.0,155.421,155.5888,155.421,155.4397,3270.0
2021-12-17 11:55:00,166.75,166.76,166.49,166.7,4116.0,155.4117,155.421,155.1694,155.3651,4116.0
2021-12-17 12:00:00,166.7,166.7,166.41,166.52,3570.0,155.3651,155.3651,155.0948,155.1973,3570.0
2021-12-17 12:05:00,166.63,166.74,166.3,166.46,3833.0,155.2999,155.4024,154.9923,155.1414,3833.0
2021-12-17 12:10:00,166.5,166.61,166.41,166.55,2100.0,155.1787,155.2812,155.0948,155.2253,2100.0
2021-12-17 12:15:00,166.67,166.99,166.6,166.65,2898.0,155.3371,155.6354,155.2719,155.3185,2898.0
2021-12-17 12:20:00,166.67,166.93,166.67,166.91,1861.0,155.3371,155.5795,155.3371,155.5608,1861.0
2021-12-17 12:25:00,166.9,167.19,166.72,167.19,4447.0,155.5515,155.8218,155.3837,155.8218,4447.0
2021-12-17 12:30:00,167.08,167.48,166.98,167.22,2874.0,155.7193,156.0921,155.6261,155.8497,2874.0
2021-12-17 12:35:00,167.23,167.3,167.1,167.3,2730.0,155.8591,155.9243,155.7379,155.9243,2730.0
2021-12-17 12:40:00,167.24,167.3,167.11,167.15,2341.0,155.8684,155.9243,155.7472,155.7845,2341.0
2021-12-17 12:45:00,167.08,167.16,167.07,167.15,1652.0,155.7193,155.7938,155.7099,155.7845,1652.0
2021-12-17 12:50:00,167.18,167.28,167.03,167.18,7255.0,155.8125,155.9057,155.6727,155.8125,7255.0
2021-12-17 12:55:00,167.21,167.66,167.2,167.66,12318.0,155.8404,156.2598,155.8311,156.2598,12318.0
2021-12-17 13:00:00,167.61,167.68,167.44,167.68,25930.0,156.2132,156.2785,156.0548,156.2785,25930.0
2021-12-17 13:05:00,167.65,167.75,167.4,167.41,13225.0,156.2505,156.3437,156.0175,156.0268,13225.0
2021-12-17 13:10:00,167.43,167.97,167.37,167.82,28927.0,156.0455,156.5487,155.9895,156.4089,28927.0
2021-12-17 13:15:00,167.87,167.88,167.47,167.58,35555.0,156.4555,156.4649,156.0827,156.1853,35555.0
2021-12-17 13:20:00,167.55,167.72,166.85,166.86,20132.0,156.1573,156.3157,155.5049,155.5142,20132.0
2021-12-17 13:25:00,166.81,167.24,166.68,167.1,21747.0,155.4676,155.8684,155.3465,155.7379,21747.0
2021-12-17 13:30:00,167.09,167.55,167.04,167.34,14177.0,155.7286,156.1573,155.682,155.9616,14177.0
2021-12-17 13:35:00,167.34,167.41,167.31,167.38,11416.0,155.9616,156.0268,155.9336,155.9989,11416.0
2021-12-17 13:40:00,167.42,167.77,167.33,167.77,19239.0,156.0361,156.3623,155.9523,156.3623,19239.0
2021-12-17 13:45:00,167.72,167.93,167.71,167.92,18373.0,156.3157,156.5115,156.3064,156.5021,18373.0
2021-12-17 13:50:00,167.89,167.96,167.88,167.93,15456.0,156.4742,156.5394,156.4649,156.5115,15456.0
2021-12-17 13:55:00,167.93,168.42,167.81,167.84,33472.0,156.5115,156.9681,156.3996,156.4276,33472.0
2021-12-17 14:00:00,167.85,168.09,167.34,167.6,33524.0,156.4369,156.6606,155.9616,156.2039,33524.0
2021-12-17 14:05:00,167.56,167.98,167.53,167.85,30418.0,156.1666,156.5581,156.1387,156.4369,30418.0
2021-12-17 14:10:00,167.85,168.05,167.72,167.74,19643.0,156.4369,156.6233,156.3157,156.3344,19643.0
2021-12-17 14:15:00,167.75,167.96,167.06,167.09,26695.0,156.3437,156.5394,155.7006,155.7286,26695.0
2021-12-17 14:20:00,167.09,167.74,167.08,167.68,31731.0,155.7286,156.3344,155.7193,156.2785,31731.0
2021-12-17 14:25:00,167.69,167.73,167.02,167.02,22047.0,156.2878,156.3251,155.6633,155.6633,22047.0
2021-12-17 14:30:00,167.0,167.01,166.51,166.56,15483.0,155.6447,155.654,155.188,155.2346,15483.0
2021-12-17 14:35:00,166.56,166.57,166.35,166.43,12379.0,155.2346,155.2439,155.0389,155.1135,12379.0
2021-12-17 14:40:00,166.43,166.66,166.41,166.58,24050.0,155.1135,155.3278,155.0948,155.2533,24050.0
2021-12-17 14:45:00,166.58,167.07,166.58,166.66,23251.0,155.2533,155.7099,155.2533,155.3278,23251.0
2021-12-17 14:50:00,166.71,166.86,166.31,166.36,29662.0,155.3744,155.5142,155.0016,155.0482,29662.0
2021-12-17 14:55:00,166.36,166.58,166.16,166.46,21571.0,155.0482,155.2533,154.8618,155.1414,21571.0
2021-12-17 15:00:00,166.41,166.55,166.14,166.14,6400.0,155.0948,155.2253,154.8432,154.8432,6400.0
2021-12-17 15:05:00,166.09,166.45,166.09,166.35,2584.0,154.7966,155.1321,154.7966,155.0389,2584.0
2021-12-17 15:10:00,166.27,166.53,166.2,166.31,4246.0,154.9643,155.2067,154.8991,155.0016,4246.0
2021-12-17 15:15:00,166.31,166.42,165.97,166.15,6593.0,155.0016,155.1041,154.6847,154.8525,6593.0
2021-12-17 15:20:00,166.19,166.45,166.14,166.31,2990.0,154.8898,155.1321,154.8432,155.0016,2990.0
2021-12-17 15:25:00,166.28,166.29,165.94,166.1,4097.0,154.9737,154.983,154.6568,154.8059,4097.0
2021-12-17 15:30:00,166.06,166.22,165.69,165.88,6126.0,154.7686,154.9177,154.4238,154.6009,6126.0
2021-12-17 15:35:00,165.94,165.94,165.73,165.85,6554.0,154.6568,154.6568,154.4611,154.5729,6554.0
2021-12-17 15:40:00,165.98,166.17,165.86,165.91,7786.0,154.6941,154.8711,154.5822,154.6288,7786.0
2021-12-17 15:45:00,165.93,165.96,165.39,165.4,14783.0,154.6475,154.6754,154.1442,154.1535,14783.0
2021-12-17 15:50:00,165.42,165.42,164.65,164.67,47665.0,154.1721,154.1721,153.4545,153.4731,47665.0
2021-12-17 15:55:00,164.67,164.98,164.45,164.59,130581.0,153.4731,153.762,153.2681,153.3986,130581.0
2021-12-20 09:30:00,162.26,162.26,161.33,161.83,12323.0,151.227,151.227,150.3602,150.8262,12323.0
2021-12-20 09:35:00,161.62,161.91,160.75,160.89,6230.0,150.6305,150.9008,149.8197,149.9502,6230.0
2021-12-20 09:40:00,160.92,160.92,160.63,160.65,2214.0,149.9781,149.9781,149.7078,149.7265,2214.0
2021-12-20 09:45:00,160.65,160.76,160.25,160.55,5392.0,149.7265,149.829,149.3537,149.6333,5392.0
2021-12-20 09:50:00,160.44,160.49,159.87,160.02,10162.0,149.5308,149.5774,148.9995,149.1393,10162.0
2021-12-20 09:55:00,160.15,160.17,159.8,159.96,5161.0,149.2605,149.2791,148.9343,149.0834,5161.0
2021-12-20 10:00:00,160.2,160.34,159.88,160.18,6002.0,149.3071,149.4375,149.0088,149.2884,6002.0
2021-12-20 10:05:00,160.19,160.19,159.5,159.56,10931.0,149.2977,149.2977,148.6547,148.7106,10931.0
2021-12-20 10:10:00,159.55,159.68,159.26,159.39,9017.0,148.7013,148.8224,148.431,148.5521,9017.0
2021-12-20 10:15:00,159.35,159.65,159.08,159.46,4502.0,148.5149,148.7945,148.2632,148.6174,4502.0
2021-12-20 10:20:00,159.46,159.51,158.83,158.84,4799.0,148.6174,148.664,148.0302,148.0395,4799.0
2021-12-20 10:25:00,158.83,158.86,158.39,158.53,4590.0,148.0302,148.0582,147.6201,147.7506,4590.0
2021-12-20 10:30:00,158.41,158.55,158.4,158.51,1749.0,147.6388,147.7693,147.6295,147.732,1749.0
2021-12-20 10:35:00,158.55,158.59,158.25,158.58,5505.0,147.7693,147.8065,147.4897,147.7972,5505.0
2021-12-20 10:40:00,158.52,158.79,158.46,158.6,4252.0,147.7413,147.9929,147.6854,147.8159,4252.0
2021-12-20 10:45:00,158.67,158.8,158.42,158.46,3037.0,147.8811,148.0023,147.6481,147.6854,3037.0
2021-12-20 10:50:00,158.46,158.62,158.42,158.58,2736.0,147.6854,147.8345,147.6481,147.7972,2736.0
2021-12-20 10:55:00,158.65,159.0,158.65,158.99,3448.0,147.8625,148.1887,147.8625,148.1793,3448.0
2021-12-20 11:00:00,158.93,158.93,158.65,158.91,3738.0,148.1234,148.1234,147.8625,148.1048,3738.0
2021-12-20 11:05:00,158.91,159.07,158.73,158.98,3559.0,148.1048,148.2539,147.937,148.17,3559.0
2021-12-20 11:10:00,159.12,159.2,158.98,158.98,3151.0,148.3005,148.3751,148.17,148.17,3151.0
2021-12-20 11:15:00,158.95,159.04,158.8,158.9,3304.0,148.1421,148.2259,148.0023,148.0955,3304.0
2021-12-20 11:20:00,158.98,159.07,158.74,159.01,25066.0,148.17,148.2539,147.9463,148.198,25066.0
2021-12-20 11:25:00,159.02,159.12,158.99,159.12,2494.0,148.2073,148.3005,148.1793,148.3005,2494.0
2021-12-20 11:30:00,159.17,159.18,158.57,158.58,12834.0,148.3471,148.3564,147.7879,147.7972,12834.0
2021-12-20 11:35:00,158.58,158.62,158.49,158.6,5407.0,147.7972,147.8345,147.7133,147.8159,5407.0
2021-12-20 11:40:00,158.47,158.96,158.47,158.96,1900.0,147.6947,148.1514,147.6947,148.1514,1900.0
2021-12-20 11:45:00,158.96,158.96,158.57,158.77,3336.0,148.1514,148.1514,147.7879,147.9743,3336.0
2021-12-20 11:50:00,158.8,159.25,158.78,159.21,3952.0,148.0023,148.4217,147.9836,148.3844,3952.0
2021-12-20 11:55:00,159.28,159.54,159.23,159.44,4301.0,148.4496,148.6919,148.403,148.5987,4301.0
2021-12-20 12:00:00,159.45,159.82,159.45,159.82,6179.0,148.6081,148.9529,148.6081,148.9529,6179.0
2021-12-20 12:05:00,159.72,159.8,159.66,159.8,1854.0,148.8597,148.9343,148.8038,148.9343,1854.0
2021-12-20 12:10:00,159.81,159.82,159.56,159.56,2769.0,148.9436,148.9529,148.7106,148.7106,2769.0
2021-12-20 12:15:00,159.52,159.66,159.41,159.41,4676.0,148.6733,148.8038,148.5708,148.5708,4676.0
2021-12-20 12:20:00,159.37,159.43,159.29,159.29,3249.0,148.5335,148.5894,148.4589,148.4589,3249.0
2021-12-20 12:25:00,159.26,159.61,159.26,159.61,2692.0,148.431,148.7572,148.431,148.7572,2692.0
2021-12-20 12:30:00,159.51,159.52,159.26,159.26,2568.0,148.664,148.6733,148.431,148.431,2568.0
2021-12-20 12:35:00,159.25,159.31,159.19,159.19,1846.0,148.4217,148.4776,148.3657,148.3657,1846.0
2021-12-20 12:40:00,159.17,159.24,159.03,159.08,1567.0,148.3471,148.4123,148.2166,148.2632,1567.0
2021-12-20 12:45:00,158.99,159.06,158.86,158.89,2934.0,148.1793,148.2446,148.0582,148.0861,2934.0
2021-12-20 12:50:00,158.87,159.02,158.81,159.01,1439.0,148.0675,148.2073,148.0116,148.198,1439.0
2021-12-20 12:55:00,158.93,158.94,158.82,158.82,3432.0,148.1234,148.1327,148.0209,148.0209,3432.0
2021-12-20 13:00:00,158.73,158.73,158.61,158.66,1875.0,147.937,147.937,147.8252,147.8718,1875.0
2021-12-20 13:05:00,158.69,159.01,158.66,159.01,4437.0,147.8997,148.198,147.8718,148.198,4437.0
2021-12-20 13:10:00,158.97,159.16,158.88,159.16,3978.0,148.1607,148.3378,148.0768,148.3378,3978.0
2021-12-20 13:15:00,159.27,159.34,159.26,159.27,2720.0,148.4403,148.5055,148.431,148.4403,2720.0
2021-12-20 13:20:00,159.32,159.44,159.32,159.43,1267.0,148.4869,148.5987,148.4869,148.5894,1267.0
2021-12-20 13:25:00,159.41,159.42,159.11,159.11,4432.0,148.5708,148.5801,148.2912,148.2912,4432.0
2021-12-20 13:30:00,159.05,159.15,159.01,159.02,3041.0,148.2353,148.3285,148.198,148.2073,3041.0
2021-12-20 13:35:00,158.94,159.29,158.92,159.29,2495.0,148.1327,148.4589,148.1141,148.4589,2495.0
2021-12-20 13:40:00,159.31,159.52,159.31,159.47,1512.0,148.4776,148.6733,148.4776,148.6267,1512.0
2021-12-20 13:45:00,159.52,159.64,159.48,159.64,3437.0,148.6733,148.7851,148.636,148.7851,3437.0
2021-12-20 13:50:00,159.61,159.61,159.48,159.54,4555.0,148.7572,148.7572,148.636,148.6919,4555.0
2021-12-20 13:55:00,159.65,159.74,159.59,159.59,4779.0,148.7945,148.8783,148.7385,148.7385,4779.0
2021-12-20 14:00:00,159.55,159.77,159.55,159.67,1763.0,148.7013,148.9063,148.7013,148.8131,1763.0
2021-12-20 14:05:00,159.56,159.7,159.51,159.69,3544.0,148.7106,148.8411,148.664,148.8317,3544.0
2021-12-20 14:10:00,159.67,159.77,159.57,159.62,3065.0,148.8131,148.9063,148.7199,148.7665,3065.0
2021-12-20 14:15:00,159.62,159.85,159.62,159.82,1550.0,148.7665,148.9809,148.7665,148.9529,1550.0
2021-12-20 14:20:00,159.81,159.87,159.7,159.71,2821.0,148.9436,148.9995,148.8411,148.8504,2821.0
2021-12-20 14:25:00,159.68,159.7,159.55,159.66,3442.0,148.8224,148.8411,148.7013,148.8038,3442.0
2021-12-20 14:30:00,159.65,159.65,159.49,159.49,2845.0,148.7945,148.7945,148.6453,148.6453,2845.0
2021-12-20 14:35:00,159.51,159.51,159.35,159.38,2692.0,148.664,148.664,148.5149,148.5428,2692.0
2021-12-20 14:40:00,159.39,159.47,159.31,159.39,2882.0,148.5521,148.6267,148.4776,148.5521,2882.0
2021-12-20 14:45:00,159.4,159.53,159.38,159.53,3696.0,148.5615,148.6826,148.5428,148.6826,3696.0
2021-12-20 14:50:00,159.53,159.74,159.53,159.68,4568.0,148.6826,148.8783,148.6826,148.8224,4568.0
2021-12-20 14:55:00,159.66,159.77,159.47,159.47,4121.0,148.8038,148.9063,148.6267,148.6267,4121.0
2021-12-20 15:00:00,159.52,159.69,159.51,159.62,3779.0,148.6733,148.8317,148.664,148.7665,3779.0
2021-12-20 15:05:00,159.54,159.66,159.54,159.64,13480.0,148.6919,148.8038,148.6919,148.7851,13480.0
2021-12-20 15:10:00,159.64,159.82,159.61,159.63,3621.0,148.7851,148.9529,148.7572,148.7758,3621.0
2021-12-20 15:15:00,159.63,160.03,159.63,160.03,5283.0,148.7758,149.1486,148.7758,149.1486,5283.0
2021-12-20 15:20:00,159.99,160.24,159.88,159.93,5396.0,149.1113,149.3443,149.0088,149.0554,5396.0
2021-12-20 15:25:00,159.93,160.6,159.92,160.51,8218.0,149.0554,149.6799,149.0461,149.596,8218.0
2021-12-20 15:30:00,160.42,160.42,160.02,160.02,5546.0,149.5121,149.5121,149.1393,149.1393,5546.0
2021-12-20 15:35:00,160.02,160.26,160.0,160.21,7227.0,149.1393,149.363,149.1207,149.3164,7227.0
2021-12-20 15:40:00,160.15,160.24,160.01,160.14,9014.0,149.2605,149.3443,149.13,149.2511,9014.0
2021-12-20 15:45:00,160.1,160.4,160.04,160.3,7805.0,149.2139,149.4935,149.1579,149.4003,7805.0
2021-12-20 15:50:00,160.31,160.76,160.31,160.67,15338.0,149.4096,149.829,149.4096,149.7451,15338.0
2021-12-20 15:55:00,160.66,160.78,160.59,160.68,41207.0,149.7358,149.8476,149.6706,149.7544,41207.0
2021-12-21 09:30:00,161.89,162.62,161.34,162.39,7898.0,150.8822,151.5625,150.3696,151.3482,7898.0
2021-12-21 09:35:00,162.6,162.8,162.57,162.72,1330.0,151.5439,151.7303,151.5159,151.6557,1330.0
2021-12-21 09:40:00,162.63,162.63,162.19,162.19,3250.0,151.5718,151.5718,151.1618,151.1618,3250.0
2021-12-21 09:45:00,161.96,162.27,161.84,161.89,2092.0,150.9474,151.2363,150.8356,150.8822,2092.0
2021-12-21 09:50:00,161.78,162.36,161.78,162.19,5120.0,150.7796,151.3202,150.7796,151.1618,5120.0
2021-12-21 09:55:00,162.15,162.31,161.9,162.31,3043.0,151.1245,151.2736,150.8915,151.2736,3043.0
2021-12-21 10:00:00,162.31,162.41,162.09,162.19,4330.0,151.2736,151.3668,151.0686,151.1618,4330.0
2021-12-21 10:05:00,162.09,162.25,162.0,162.25,4490.0,151.0686,151.2177,150.9847,151.2177,4490.0
2021-12-21 10:10:00,162.2,162.4,162.2,162.4,3261.0,151.1711,151.3575,151.1711,151.3575,3261.0
2021-12-21 10:15:00,162.46,162.75,162.46,162.6,4518.0,151.4134,151.6837,151.4134,151.5439,4518.0
2021-12-21 10:20:00,162.67,162.86,162.46,162.47,7197.0,151.6091,151.7862,151.4134,151.4227,7197.0
2021-12-21 10:25:00,162.26,162.41,161.79,161.95,7341.0,151.227,151.3668,150.789,150.9381,7341.0
2021-12-21 10:30:00,161.87,162.18,161.82,162.18,1639.0,150.8635,151.1524,150.8169,151.1524,1639.0
2021-12-21 10:35:00,162.15,162.35,161.88,162.01,4243.0,151.1245,151.3109,150.8728,150.994,4243.0
2021-12-21 10:40:00,162.11,162.12,161.91,161.92,4280.0,151.0872,151.0965,150.9008,150.9101,4280.0
2021-12-21 10:45:00,161.91,161.92,161.68,161.88,3417.0,150.9008,150.9101,150.6864,150.8728,3417.0
2021-12-21 10:50:00,161.91,162.08,161.74,161.74,7223.0,150.9008,151.0592,150.7424,150.7424,7223.0
2021-12-21 10:55:00,161.81,162.02,161.81,161.89,4425.0,150.8076,151.0033,150.8076,150.8822,4425.0
2021-12-21 11:00:00,162.0,162.26,161.95,161.95,8901.0,150.9847,151.227,150.9381,150.9381,8901.0
2021-12-21 11:05:00,161.92,162.31,161.9,162.15,21689.0,150.9101,151.2736,150.8915,151.1245,21689.0
2021-12-21 11:10:00,162.17,162.19,162.06,162.15,14606.0,151.1431,151.1618,151.0406,151.1245,14606.0
2021-12-21 11:15:00,162.2,162.21,162.04,162.15,20746.0,151.1711,151.1804,151.022,151.1245,20746.0
2021-12-21 11:20:00,162.18,162.34,162.15,162.25,10620.0,151.1524,151.3016,151.1245,151.2177,10620.0
2021-12-21 11:25:00,162.34,162.46,162.25,162.4,7168.0,151.3016,151.4134,151.2177,151.3575,7168.0
2021-12-21 11:30:00,162.44,162.55,162.34,162.53,4320.0,151.3948,151.4973,151.3016,151.4786,4320.0
2021-12-21 11:35:00,162.58,162.81,162.58,162.76,4681.0,151.5252,151.7396,151.5252,151.693,4681.0
2021-12-21 11:40:00,162.77,163.29,162.74,163.21,4987.0,151.7023,152.187,151.6744,152.1124,4987.0
2021-12-21 11:45:00,163.3,163.46,163.22,163.46,10696.0,152.1963,152.3454,152.1217,152.3454,10696.0
2021-12-21 11:50:00,163.49,163.54,163.32,163.53,6287.0,152.3734,152.42,152.2149,152.4106,6287.0
2021-12-21 11:55:00,163.63,163.77,163.49,163.5,5655.0,152.5038,152.6343,152.3734,152.3827,5655.0
2021-12-21 12:00:00,163.5,163.57,163.26,163.35,2393.0,152.3827,152.4479,152.159,152.2429,2393.0
2021-12-21 12:05:00,163.34,163.54,163.11,163.54,24170.0,152.2336,152.42,152.0192,152.42,24170.0
2021-12-21 12:10:00,163.48,163.6,163.43,163.54,8541.0,152.364,152.4759,152.3174,152.42,8541.0
2021-12-21 12:15:00,163.52,163.88,163.52,163.75,6794.0,152.4013,152.7368,152.4013,152.6157,6794.0
2021-12-21 12:20:00,163.75,163.77,163.49,163.75,10224.0,152.6157,152.6343,152.3734,152.6157,10224.0
2021-12-21 12:25:00,163.68,163.79,163.62,163.62,4709.0,152.5504,152.653,152.4945,152.4945,4709.0
2021-12-21 12:30:00,163.68,163.83,163.68,163.73,1797.0,152.5504,152.6902,152.5504,152.597,1797.0
2021-12-21 12:35:00,163.77,163.96,163.77,163.96,2371.0,152.6343,152.8114,152.6343,152.8114,2371.0
2021-12-21 12:40:00,163.96,164.04,163.89,163.9,6178.0,152.8114,152.886,152.7462,152.7555,6178.0
2021-12-21 12:45:00,163.91,163.94,163.7,163.77,2732.0,152.7648,152.7928,152.5691,152.6343,2732.0
2021-12-21 12:50:00,163.87,164.06,163.87,164.02,3449.0,152.7275,152.9046,152.7275,152.8673,3449.0
2021-12-21 12:55:00,164.05,164.15,163.96,164.06,7035.0,152.8953,152.9885,152.8114,152.9046,7035.0
2021-12-21 13:00:00,163.99,164.05,163.89,163.93,3224.0,152.8394,152.8953,152.7462,152.7834,3224.0
2021-12-21 13:05:00,163.97,163.97,163.73,163.76,3698.0,152.8207,152.8207,152.597,152.625,3698.0
2021-12-21 13:10:00,163.8,163.85,163.72,163.81,1123.0,152.6623,152.7089,152.5877,152.6716,1123.0
2021-12-21 13:15:00,163.77,163.84,163.71,163.79,2809.0,152.6343,152.6996,152.5784,152.653,2809.0
2021-12-21 13:20:00,163.86,163.88,163.79,163.84,2821.0,152.7182,152.7368,152.653,152.6996,2821.0
2021-12-21 13:25:00,163.84,163.85,163.75,163.79,4701.0,152.6996,152.7089,152.6157,152.653,4701.0
2021-12-21 13:30:00,163.83,163.98,163.83,163.98,900.0,152.6902,152.83,152.6902,152.83,900.0
2021-12-21 13:35:00,164.02,164.05,163.89,163.98,8403.0,152.8673,152.8953,152.7462,152.83,8403.0
2021-12-21 13:40:00,163.99,163.99,163.84,163.88,3316.0,152.8394,152.8394,152.6996,152.7368,3316.0
2021-12-21 13:45:00,163.91,163.99,163.9,163.97,2254.0,152.7648,152.8394,152.7555,152.8207,2254.0
2021-12-21 13:50:00,164.01,164.02,163.79,163.87,8665.0,152.858,152.8673,152.653,152.7275,8665.0
2021-12-21 13:55:00,163.95,163.95,163.67,163.67,4588.0,152.8021,152.8021,152.5411,152.5411,4588.0
2021-12-21 14:00:00,163.62,163.63,163.57,163.57,1538.0,152.4945,152.5038,152.4479,152.4479,1538.0
2021-12-21 14:05:00,163.62,163.79,163.57,163.72,6701.0,152.4945,152.653,152.4479,152.5877,6701.0
2021-12-21 14:10:00,163.75,163.75,163.51,163.53,5422.0,152.6157,152.6157,152.392,152.4106,5422.0
2021-12-21 14:15:00,163.54,163.56,163.28,163.39,6364.0,152.42,152.4386,152.1776,152.2802,6364.0
2021-12-21 14:20:00,163.41,163.44,163.37,163.44,2443.0,152.2988,152.3268,152.2615,152.3268,2443.0
2021-12-21 14:25:00,163.43,163.46,163.32,163.45,5707.0,152.3174,152.3454,152.2149,152.3361,5707.0
2021-12-21 14:30:00,163.46,163.49,163.39,163.46,2988.0,152.3454,152.3734,152.2802,152.3454,2988.0
2021-12-21 14:35:00,163.48,163.48,163.2,163.2,6773.0,152.364,152.364,152.1031,152.1031,6773.0
2021-12-21 14:40:00,163.12,163.32,163.11,163.22,2707.0,152.0285,152.2149,152.0192,152.1217,2707.0
2021-12-21 14:45:00,163.27,163.43,163.26,163.29,4953.0,152.1683,152.3174,152.159,152.187,4953.0
2021-12-21 14:50:00,163.34,163.59,163.34,163.54,7918.0,152.2336,152.4666,152.2336,152.42,7918.0
2021-12-21 14:55:00,163.61,163.71,163.47,163.49,7392.0,152.4852,152.5784,152.3547,152.3734,7392.0
2021-12-21 15:00:00,163.53,163.7,163.49,163.7,4162.0,152.4106,152.5691,152.3734,152.5691,4162.0
2021-12-21 15:05:00,163.7,163.73,163.51,163.52,8933.0,152.5691,152.597,152.392,152.4013,8933.0
2021-12-21 15:10:00,163.5,163.74,163.5,163.74,1607.0,152.3827,152.6064,152.3827,152.6064,1607.0
2021-12-21 15:15:00,163.7,163.78,163.62,163.78,10301.0,152.5691,152.6436,152.4945,152.6436,10301.0
2021-12-21 15:20:00,163.8,163.98,163.75,163.98,4847.0,152.6623,152.83,152.6157,152.83,4847.0
2021-12-21 15:25:00,163.96,164.08,163.94,164.0,12116.0,152.8114,152.9232,152.7928,152.8487,12116.0
2021-12-21 15:30:00,164.0,164.28,163.98,164.27,23813.0,152.8487,153.1096,152.83,153.1003,23813.0
2021-12-21 15:35:00,164.27,164.34,163.78,163.83,11205.0,153.1003,153.1656,152.6436,152.6902,11205.0
2021-12-21 15:40:00,163.78,163.95,163.72,163.81,9040.0,152.6436,152.8021,152.5877,152.6716,9040.0
2021-12-21 15:45:00,163.85,163.86,163.57,163.59,11377.0,152.7089,152.7182,152.4479,152.4666,11377.0
2021-12-21 15:50:00,163.62,163.98,163.58,163.98,20034.0,152.4945,152.83,152.4572,152.83,20034.0
2021-12-21 15:55:00,163.94,164.06,163.87,163.93,53560.0,152.7928,152.9046,152.7275,152.7834,53560.0
2021-12-22 09:30:00,163.4,163.9,163.4,163.71,11415.0,152.2895,152.7555,152.2895,152.5784,11415.0
2021-12-22 09:35:00,163.9,164.49,163.77,164.37,3310.0,152.7555,153.3054,152.6343,153.1935,3310.0
2021-12-22 09:40:00,164.22,164.34,163.9,163.97,6528.0,153.0537,153.1656,152.7555,152.8207,6528.0
2021-12-22 09:45:00,163.84,164.28,163.63,164.28,4485.0,152.6996,153.1096,152.5038,153.1096,4485.0
2021-12-22 09:50:00,164.18,164.28,164.16,164.25,1692.0,153.0164,153.1096,152.9978,153.0817,1692.0
2021-12-22 09:55:00,164.23,164.26,164.07,164.07,1500.0,153.063,153.091,152.9139,152.9139,1500.0
2021-12-22 10:00:00,164.19,164.38,164.17,164.25,2388.0,153.0258,153.2028,153.0071,153.0817,2388.0
2021-12-22 10:05:00,164.25,164.66,164.25,164.53,6831.0,153.0817,153.4638,153.0817,153.3426,6831.0
2021-12-22 10:10:00,164.5,164.81,164.49,164.75,1579.0,153.3147,153.6036,153.3054,153.5477,1579.0
2021-12-22 10:15:00,164.88,165.08,164.84,164.84,3092.0,153.6688,153.8552,153.6316,153.6316,3092.0
2021-12-22 10:20:00,164.89,164.94,164.74,164.87,3243.0,153.6782,153.7248,153.5384,153.6595,3243.0
2021-12-22 10:25:00,164.87,165.04,164.86,165.03,1610.0,153.6595,153.818,153.6502,153.8086,1610.0
2021-12-22 10:30:00,164.96,164.96,164.75,164.75,2364.0,153.7434,153.7434,153.5477,153.5477,2364.0
2021-12-22 10:35:00,164.59,164.84,164.49,164.78,3693.0,153.3986,153.6316,153.3054,153.5756,3693.0
2021-12-22 10:40:00,164.72,165.01,164.72,165.0,2681.0,153.5197,153.79,153.5197,153.7807,2681.0
2021-12-22 10:45:00,164.98,165.21,164.98,165.09,3953.0,153.762,153.9764,153.762,153.8646,3953.0
2021-12-22 10:50:00,165.14,165.38,165.14,165.32,2582.0,153.9112,154.1349,153.9112,154.0789,2582.0
2021-12-22 10:55:00,165.32,165.42,165.23,165.26,6007.0,154.0789,154.1721,153.9951,154.023,6007.0
2021-12-22 11:00:00,165.33,165.42,165.33,165.42,3348.0,154.0883,154.1721,154.0883,154.1721,3348.0
2021-12-22 11:05:00,165.42,165.48,165.32,165.35,3222.0,154.1721,154.2281,154.0789,154.1069,3222.0
2021-12-22 11:10:00,165.35,165.51,165.33,165.48,3107.0,154.1069,154.256,154.0883,154.2281,3107.0
2021-12-22 11:15:00,165.44,165.48,165.36,165.44,3066.0,154.1908,154.2281,154.1162,154.1908,3066.0
2021-12-22 11:20:00,165.45,165.52,165.36,165.52,7389.0,154.2001,154.2653,154.1162,154.2653,7389.0
2021-12-22 11:25:00,165.49,165.52,165.31,165.44,6618.0,154.2374,154.2653,154.0696,154.1908,6618.0
2021-12-22 11:30:00,165.44,165.71,165.44,165.69,3168.0,154.1908,154.4424,154.1908,154.4238,3168.0
2021-12-22 11:35:00,165.76,165.76,165.58,165.7,2160.0,154.489,154.489,154.3213,154.4331,2160.0
2021-12-22 11:40:00,165.66,165.66,165.46,165.47,900.0,154.3958,154.3958,154.2094,154.2187,900.0
2021-12-22 11:45:00,165.47,165.59,165.42,165.59,5563.0,154.2187,154.3306,154.1721,154.3306,5563.0
2021-12-22 11:50:00,165.56,165.63,165.51,165.51,2643.0,154.3026,154.3679,154.256,154.256,2643.0
2021-12-22 11:55:00,165.55,165.68,165.54,165.59,1345.0,154.2933,154.4145,154.284,154.3306,1345.0
2021-12-22 12:00:00,165.62,165.88,165.62,165.88,12088.0,154.3585,154.6009,154.3585,154.6009,12088.0
2021-12-22 12:05:00,165.81,165.98,165.77,165.94,4227.0,154.5356,154.6941,154.4983,154.6568,4227.0
2021-12-22 12:10:00,165.94,165.94,165.7,165.7,1547.0,154.6568,154.6568,154.4331,154.4331,1547.0
2021-12-22 12:15:00,165.65,165.65,165.2,165.42,19425.0,154.3865,154.3865,153.9671,154.1721,19425.0
2021-12-22 12:20:00,165.42,165.42,164.98,164.98,11692.0,154.1721,154.1721,153.762,153.762,11692.0
2021-12-22 12:25:00,164.97,165.07,164.85,165.04,6012.0,153.7527,153.8459,153.6409,153.818,6012.0
2021-12-22 12:30:00,165.07,165.16,165.06,165.06,1943.0,153.8459,153.9298,153.8366,153.8366,1943.0
2021-12-22 12:35:00,165.06,165.22,165.06,165.16,1000.0,153.8366,153.9857,153.8366,153.9298,1000.0
2021-12-22 12:40:00,165.17,165.32,165.11,165.28,2058.0,153.9391,154.0789,153.8832,154.0417,2058.0
2021-12-22 12:45:00,165.4,165.4,165.11,165.11,3166.0,154.1535,154.1535,153.8832,153.8832,3166.0
2021-12-22 12:50:00,165.18,165.19,165.14,165.15,2984.0,153.9484,153.9578,153.9112,153.9205,2984.0
2021-12-22 12:55:00,165.17,165.3,165.17,165.25,5213.0,153.9391,154.0603,153.9391,154.0137,5213.0
2021-12-22 13:00:00,165.25,165.29,165.13,165.13,9165.0,154.0137,154.051,153.9018,153.9018,9165.0
2021-12-22 13:05:00,165.17,165.31,165.11,165.31,4122.0,153.9391,154.0696,153.8832,154.0696,4122.0
2021-12-22 13:10:00,165.29,165.29,165.21,165.21,1600.0,154.051,154.051,153.9764,153.9764,1600.0
2021-12-22 13:15:00,165.21,165.21,165.08,165.17,2408.0,153.9764,153.9764,153.8552,153.9391,2408.0
2021-12-22 13:20:00,165.22,165.36,165.19,165.36,1940.0,153.9857,154.1162,153.9578,154.1162,1940.0
2021-12-22 13:25:00,165.36,165.42,165.32,165.32,2340.0,154.1162,154.1721,154.0789,154.0789,2340.0
2021-12-22 13:30:00,165.36,165.46,165.32,165.32,2572.0,154.1162,154.2094,154.0789,154.0789,2572.0
2021-12-22 13:35:00,165.31,165.31,165.23,165.27,2082.0,154.0696,154.0696,153.9951,154.0323,2082.0
2021-12-22 13:40:00,165.24,165.32,165.18,165.26,2530.0,154.0044,154.0789,153.9484,154.023,2530.0
2021-12-22 13:45:00,165.24,165.36,165.2,165.23,4115.0,154.0044,154.1162,153.9671,153.9951,4115.0
2021-12-22 13:50:00,165.31,165.33,165.24,165.24,1529.0,154.0696,154.0883,154.0044,154.0044,1529.0
2021-12-22 13:55:00,165.26,165.35,165.15,165.16,7912.0,154.023,154.1069,153.9205,153.9298,7912.0
2021-12-22 14:00:00,165.15,165.25,165.05,165.23,6101.0,153.9205,154.0137,153.8273,153.9951,6101.0
2021-12-22 14:05:00,165.32,165.35,165.09,165.17,6735.0,154.0789,154.1069,153.8646,153.9391,6735.0
2021-12-22 14:10:00,165.21,165.32,165.12,165.32,5994.0,153.9764,154.0789,153.8925,154.0789,5994.0
2021-12-22 14:15:00,165.31,165.31,165.16,165.23,6547.0,154.0696,154.0696,153.9298,153.9951,6547.0
2021-12-22 14:20:00,165.31,165.34,165.25,165.29,2604.0,154.0696,154.0976,154.0137,154.051,2604.0
2021-12-22 14:25:00,165.31,165.34,165.21,165.3,5323.0,154.0696,154.0976,153.9764,154.0603,5323.0
2021-12-22 14:30:00,165.23,165.37,165.23,165.3,3300.0,153.9951,154.1255,153.9951,154.0603,3300.0
2021-12-22 14:35:00,165.33,165.37,165.33,165.33,1168.0,154.0883,154.1255,154.0883,154.0883,1168.0
2021-12-22 14:40:00,165.27,165.32,165.2,165.31,7981.0,154.0323,154.0789,153.9671,154.0696,7981.0
2021-12-22 14:45:00,165.27,165.42,165.22,165.42,5587.0,154.0323,154.1721,153.9857,154.1721,5587.0
2021-12-22 14:50:00,165.41,165.46,165.34,165.45,7686.0,154.1628,154.2094,154.0976,154.2001,7686.0
2021-12-22 14:55:00,165.44,165.57,165.43,165.5,5212.0,154.1908,154.3119,154.1815,154.2467,5212.0
2021-12-22 15:00:00,165.53,165.66,165.47,165.66,4739.0,154.2747,154.3958,154.2187,154.3958,4739.0
2021-12-22 15:05:00,165.62,165.77,165.57,165.64,8140.0,154.3585,154.4983,154.3119,154.3772,8140.0
2021-12-22 15:10:00,165.64,166.03,165.64,166.03,8727.0,154.3772,154.7407,154.3772,154.7407,8727.0
2021-12-22 15:15:00,166.03,166.12,165.78,165.78,11718.0,154.7407,154.8245,154.5077,154.5077,11718.0
2021-12-22 15:20:00,165.81,165.9,165.64,165.77,15496.0,154.5356,154.6195,154.3772,154.4983,15496.0
2021-12-22 15:25:00,165.8,166.16,165.75,165.99,42851.0,154.5263,154.8618,154.4797,154.7034,42851.0
2021-12-22 15:30:00,165.99,165.99,165.68,165.85,12672.0,154.7034,154.7034,154.4145,154.5729,12672.0
2021-12-22 15:35:00,165.88,166.04,165.86,166.03,15423.0,154.6009,154.75,154.5822,154.7407,15423.0
2021-12-22 15:40:00,166.03,166.13,165.91,166.05,23945.0,154.7407,154.8339,154.6288,154.7593,23945.0
2021-12-22 15:45:00,166.03,166.26,166.03,166.17,15104.0,154.7407,154.955,154.7407,154.8711,15104.0
2021-12-22 15:50:00,166.2,166.79,166.18,166.57,39339.0,154.8991,155.449,154.8805,155.2439,39339.0
2021-12-22 15:55:00,166.55,166.56,165.66,165.76,122258.0,155.2253,155.2346,154.3958,154.489,122258.0
2021-12-23 09:30:00,166.31,166.94,166.31,166.94,8306.0,155.0016,155.5888,155.0016,155.5888,8306.0
2021-12-23 09:35:00,166.88,167.54,166.88,167.39,8348.0,155.5329,156.148,155.5329,156.0082,8348.0
2021-12-23 09:40:00,167.19,167.98,167.12,167.98,4409.0,155.8218,156.5581,155.7565,156.5581,4409.0
2021-12-23 09:45:00,168.15,168.24,167.61,167.88,6424.0,156.7165,156.8004,156.2132,156.4649,6424.0
2021-12-23 09:50:00,168.07,168.32,167.82,168.16,5345.0,156.6419,156.8749,156.4089,156.7258,5345.0
2021-12-23 09:55:00,168.16,168.24,167.76,167.76,3698.0,156.7258,156.8004,156.353,156.353,3698.0
2021-12-23 10:00:00,167.76,168.01,167.37,167.53,5296.0,156.353,156.586,155.9895,156.1387,5296.0
2021-12-23 10:05:00,167.61,167.94,167.59,167.83,3301.0,156.2132,156.5208,156.1946,156.4183,3301.0
2021-12-23 10:10:00,167.72,167.72,167.46,167.5,2576.0,156.3157,156.3157,156.0734,156.1107,2576.0
2021-12-23 10:15:00,167.49,167.74,167.49,167.59,5066.0,156.1014,156.3344,156.1014,156.1946,5066.0
2021-12-23 10:20:00,167.73,167.95,167.67,167.69,7029.0,156.3251,156.5301,156.2691,156.2878,7029.0
2021-12-23 10:25:00,167.7,167.89,167.57,167.89,6734.0,156.2971,156.4742,156.1759,156.4742,6734.0
2021-12-23 10:30:00,167.89,168.04,167.68,167.68,4853.0,156.4742,156.614,156.2785,156.2785,4853.0
2021-12-23 10:35:00,167.71,167.85,167.58,167.73,3771.0,156.3064,156.4369,156.1853,156.3251,3771.0
2021-12-23 10:40:00,167.71,168.09,167.66,168.06,12778.0,156.3064,156.6606,156.2598,156.6326,12778.0
2021-12-23 10:45:00,168.03,168.15,167.89,167.96,6215.0,156.6047,156.7165,156.4742,156.5394,6215.0
2021-12-23 10:50:00,167.96,168.06,167.8,167.84,5032.0,156.5394,156.6326,156.3903,156.4276,5032.0
2021-12-23 10:55:00,167.8,168.3,167.8,168.28,5286.0,156.3903,156.8563,156.3903,156.8377,5286.0
2021-12-23 11:00:00,168.28,168.28,168.01,168.06,4131.0,156.8377,156.8377,156.586,156.6326,4131.0
2021-12-23 11:05:00,168.02,168.17,168.0,168.06,6199.0,156.5953,156.7351,156.5767,156.6326,6199.0
2021-12-23 11:10:00,168.06,168.12,167.91,168.0,5367.0,156.6326,156.6885,156.4928,156.5767,5367.0
2021-12-23 11:15:00,168.0,168.0,167.7,167.81,2077.0,156.5767,156.5767,156.2971,156.3996,2077.0
2021-12-23 11:20:00,167.84,167.84,167.63,167.67,1936.0,156.4276,156.4276,156.2319,156.2691,1936.0
2021-12-23 11:25:00,167.71,167.71,167.45,167.53,2280.0,156.3064,156.3064,156.0641,156.1387,2280.0
2021-12-23 11:30:00,167.56,167.61,167.46,167.53,5906.0,156.1666,156.2132,156.0734,156.1387,5906.0
2021-12-23 11:35:00,167.54,167.62,167.51,167.59,1654.0,156.148,156.2225,156.12,156.1946,1654.0
2021-12-23 11:40:00,167.61,167.7,167.43,167.7,5698.0,156.2132,156.2971,156.0455,156.2971,5698.0
2021-12-23 11:45:00,167.65,167.81,167.53,167.69,3990.0,156.2505,156.3996,156.1387,156.2878,3990.0
2021-12-23 11:50:00,167.74,167.76,167.69,167.76,1568.0,156.3344,156.353,156.2878,156.353,1568.0
2021-12-23 11:55:00,167.72,167.77,167.52,167.52,6956.0,156.3157,156.3623,156.1293,156.1293,6956.0
2021-12-23 12:00:00,167.52,167.52,167.41,167.42,4004.0,156.1293,156.1293,156.0268,156.0361,4004.0
2021-12-23 12:05:00,167.51,167.67,167.51,167.62,1640.0,156.12,156.2691,156.12,156.2225,1640.0
2021-12-23 12:10:00,167.61,167.76,167.57,167.62,4663.0,156.2132,156.353,156.1759,156.2225,4663.0
2021-12-23 12:15:00,167.63,167.84,167.62,167.84,2887.0,156.2319,156.4276,156.2225,156.4276,2887.0
2021-12-23 12:20:00,167.82,167.86,167.75,167.8,1763.0,156.4089,156.4462,156.3437,156.3903,1763.0
2021-12-23 12:25:00,167.77,167.77,167.65,167.72,3093.0,156.3623,156.3623,156.2505,156.3157,3093.0
2021-12-23 12:30:00,167.68,167.71,167.55,167.55,1736.0,156.2785,156.3064,156.1573,156.1573,1736.0
2021-12-23 12:35:00,167.6,167.63,167.54,167.54,1945.0,156.2039,156.2319,156.148,156.148,1945.0
2021-12-23 12:40:00,167.52,167.57,167.47,167.5,2023.0,156.1293,156.1759,156.0827,156.1107,2023.0
2021-12-23 12:45:00,167.5,167.63,167.49,167.57,6794.0,156.1107,156.2319,156.1014,156.1759,6794.0
2021-12-23 12:50:00,167.54,167.57,167.52,167.55,1177.0,156.148,156.1759,156.1293,156.1573,1177.0
2021-12-23 12:55:00,167.5,167.62,167.44,167.55,4366.0,156.1107,156.2225,156.0548,156.1573,4366.0
2021-12-23 13:00:00,167.48,167.55,167.44,167.49,3114.0,156.0921,156.1573,156.0548,156.1014,3114.0
2021-12-23 13:05:00,167.5,167.52,167.46,167.47,6340.0,156.1107,156.1293,156.0734,156.0827,6340.0
2021-12-23 13:10:00,167.5,167.52,167.4,167.47,6568.0,156.1107,156.1293,156.0175,156.0827,6568.0
2021-12-23 13:15:00,167.39,167.57,167.39,167.52,5605.0,156.0082,156.1759,156.0082,156.1293,5605.0
2021-12-23 13:20:00,167.5,167.51,167.46,167.48,2717.0,156.1107,156.12,156.0734,156.0921,2717.0
2021-12-23 13:25:00,167.45,167.61,167.45,167.53,4539.0,156.0641,156.2132,156.0641,156.1387,4539.0
2021-12-23 13:30:00,167.53,167.53,167.46,167.52,700.0,156.1387,156.1387,156.0734,156.1293,700.0
2021-12-23 13:35:00,167.57,167.63,167.56,167.59,3179.0,156.1759,156.2319,156.1666,156.1946,3179.0
2021-12-23 13:40:00,167.59,167.63,167.58,167.61,1458.0,156.1946,156.2319,156.1853,156.2132,1458.0
2021-12-23 13:45:00,167.63,167.74,167.62,167.69,2983.0,156.2319,156.3344,156.2225,156.2878,2983.0
2021-12-23 13:50:00,167.7,167.79,167.68,167.78,1902.0,156.2971,156.381,156.2785,156.3717,1902.0
2021-12-23 13:55:00,167.79,167.91,167.79,167.91,3982.0,156.381,156.4928,156.381,156.4928,3982.0
2021-12-23 14:00:00,167.94,168.07,167.93,168.06,2011.0,156.5208,156.6419,156.5115,156.6326,2011.0
2021-12-23 14:05:00,168.09,168.09,168.01,168.01,3095.0,156.6606,156.6606,156.586,156.586,3095.0
2021-12-23 14:10:00,168.01,168.01,167.83,167.83,1749.0,156.586,156.586,156.4183,156.4183,1749.0
2021-12-23 14:15:00,167.83,167.9,167.81,167.81,2371.0,156.4183,156.4835,156.3996,156.3996,2371.0
2021-12-23 14:20:00,167.81,168.18,167.81,168.18,5162.0,156.3996,156.7445,156.3996,156.7445,5162.0
2021-12-23 14:25:00,168.15,168.21,168.12,168.15,6129.0,156.7165,156.7724,156.6885,156.7165,6129.0
2021-12-23 14:30:00,168.13,168.13,167.73,167.94,11573.0,156.6979,156.6979,156.3251,156.5208,11573.0
2021-12-23 14:35:00,167.86,167.86,167.7,167.7,1510.0,156.4462,156.4462,156.2971,156.2971,1510.0
2021-12-23 14:40:00,167.71,167.8,167.68,167.68,2516.0,156.3064,156.3903,156.2785,156.2785,2516.0
2021-12-23 14:45:00,167.74,167.77,167.58,167.77,3920.0,156.3344,156.3623,156.1853,156.3623,3920.0
2021-12-23 14:50:00,167.8,167.87,167.76,167.87,1456.0,156.3903,156.4555,156.353,156.4555,1456.0
2021-12-23 14:55:00,167.9,168.05,167.9,167.97,3426.0,156.4835,156.6233,156.4835,156.5487,3426.0
2021-12-23 15:00:00,167.97,167.97,167.84,167.84,2018.0,156.5487,156.5487,156.4276,156.4276,2018.0
2021-12-23 15:05:00,167.85,167.99,167.85,167.97,4496.0,156.4369,156.5674,156.4369,156.5487,4496.0
2021-12-23 15:10:00,167.96,168.0,167.84,167.88,2171.0,156.5394,156.5767,156.4276,156.4649,2171.0
2021-12-23 15:15:00,167.91,167.95,167.79,167.91,7006.0,156.4928,156.5301,156.381,156.4928,7006.0
2021-12-23 15:20:00,167.91,168.05,167.91,167.93,5361.0,156.4928,156.6233,156.4928,156.5115,5361.0
2021-12-23 15:25:00,167.93,167.93,167.67,167.67,2796.0,156.5115,156.5115,156.2691,156.2691,2796.0
2021-12-23 15:30:00,167.68,167.7,167.56,167.56,3277.0,156.2785,156.2971,156.1666,156.1666,3277.0
2021-12-23 15:35:00,167.56,167.82,167.56,167.7,10756.0,156.1666,156.4089,156.1666,156.2971,10756.0
2021-12-23 15:40:00,167.69,167.77,167.66,167.77,6991.0,156.2878,156.3623,156.2598,156.3623,6991.0
2021-12-23 15:45:00,167.78,168.0,167.78,167.93,9703.0,156.3717,156.5767,156.3717,156.5115,9703.0
2021-12-23 15:50:00,168.06,168.09,167.79,167.8,16470.0,156.6326,156.6606,156.381,156.3903,16470.0
2021-12-23 15:55:00,167.78,167.78,167.02,167.06,54598.0,156.3717,156.3717,155.6633,155.7006,54598.0
2021-12-27 09:30:00,168.04,168.82,168.04,168.8,7594.0,156.614,157.3409,156.614,157.3223,7594.0
2021-12-27 09:35:00,168.5,168.79,168.5,168.67,1388.0,157.0427,157.313,157.0427,157.2011,1388.0
2021-12-27 09:40:00,168.52,168.52,168.11,168.22,2895.0,157.0613,157.0613,156.6792,156.7817,2895.0
2021-12-27 09:45:00,168.4,168.4,168.05,168.06,5806.0,156.9495,156.9495,156.6233,156.6326,5806.0
2021-12-27 09:50:00,168.06,168.24,167.92,167.92,3229.0,156.6326,156.8004,156.5021,156.5021,3229.0
2021-12-27 09:55:00,167.86,168.01,167.54,167.9,8329.0,156.4462,156.586,156.148,156.4835,8329.0
2021-12-27 10:00:00,168.06,168.63,168.01,168.61,2510.0,156.6326,157.1639,156.586,157.1452,2510.0
2021-12-27 10:05:00,168.64,168.64,168.32,168.44,1650.0,157.1732,157.1732,156.8749,156.9868,1650.0
2021-12-27 10:10:00,168.33,168.6,168.25,168.49,2506.0,156.8843,157.1359,156.8097,157.0334,2506.0
2021-12-27 10:15:00,168.46,168.73,168.45,168.56,4206.0,157.0054,157.2571,156.9961,157.0986,4206.0
2021-12-27 10:20:00,168.56,168.66,168.46,168.64,4018.0,157.0986,157.1918,157.0054,157.1732,4018.0
2021-12-27 10:25:00,168.64,168.77,168.45,168.7,2094.0,157.1732,157.2943,156.9961,157.2291,2094.0
2021-12-27 10:30:00,168.82,168.82,168.55,168.64,1942.0,157.3409,157.3409,157.0893,157.1732,1942.0
2021-12-27 10:35:00,168.51,168.53,168.34,168.41,1524.0,157.052,157.0707,156.8936,156.9588,1524.0
2021-12-27 10:40:00,168.46,168.64,168.42,168.6,4724.0,157.0054,157.1732,156.9681,157.1359,4724.0
2021-12-27 10:45:00,168.6,168.82,168.46,168.77,5918.0,157.1359,157.3409,157.0054,157.2943,5918.0
2021-12-27 10:50:00,168.73,168.81,168.67,168.67,2671.0,157.2571,157.3316,157.2011,157.2011,2671.0
2021-12-27 10:55:00,168.58,168.9,168.58,168.9,4987.0,157.1173,157.4155,157.1173,157.4155,4987.0
2021-12-27 11:00:00,168.97,169.04,168.91,168.97,3300.0,157.4807,157.546,157.4248,157.4807,3300.0
2021-12-27 11:05:00,168.94,169.03,168.87,168.93,2779.0,157.4528,157.5367,157.3875,157.4435,2779.0
2021-12-27 11:10:00,169.0,169.02,168.92,168.95,1694.0,157.5087,157.5273,157.4341,157.4621,1694.0
2021-12-27 11:15:00,168.94,169.0,168.8,168.96,3790.0,157.4528,157.5087,157.3223,157.4714,3790.0
2021-12-27 11:20:00,168.95,169.07,168.95,169.03,3994.0,157.4621,157.5739,157.4621,157.5367,3994.0
2021-12-27 11:25:00,169.08,169.15,169.08,169.13,2700.0,157.5833,157.6485,157.5833,157.6299,2700.0
2021-12-27 11:30:00,169.13,169.13,168.84,168.84,2426.0,157.6299,157.6299,157.3596,157.3596,2426.0
2021-12-27 11:35:00,168.81,169.02,168.81,169.01,1500.0,157.3316,157.5273,157.3316,157.518,1500.0
2021-12-27 11:40:00,168.98,169.03,168.86,168.94,3551.0,157.4901,157.5367,157.3782,157.4528,3551.0
2021-12-27 11:45:00,168.88,168.93,168.8,168.92,2633.0,157.3969,157.4435,157.3223,157.4341,2633.0
2021-12-27 11:50:00,168.87,169.06,168.85,169.06,3834.0,157.3875,157.5646,157.3689,157.5646,3834.0
2021-12-27 11:55:00,169.05,169.14,169.04,169.12,1200.0,157.5553,157.6392,157.546,157.6205,1200.0
2021-12-27 12:00:00,169.21,169.24,169.16,169.24,1216.0,157.7044,157.7324,157.6578,157.7324,1216.0
2021-12-27 12:05:00,169.28,169.37,169.27,169.31,2528.0,157.7697,157.8535,157.7603,157.7976,2528.0
2021-12-27 12:10:00,169.28,169.29,169.19,169.19,1587.0,157.7697,157.779,157.6858,157.6858,1587.0
2021-12-27 12:15:00,169.27,169.32,169.26,169.3,2150.0,157.7603,157.8069,157.751,157.7883,2150.0
2021-12-27 12:20:00,169.3,169.33,169.26,169.31,1549.0,157.7883,157.8163,157.751,157.7976,1549.0
2021-12-27 12:25:00,169.29,169.36,169.29,169.31,2630.0,157.779,157.8442,157.779,157.7976,2630.0
2021-12-27 12:30:00,169.36,169.47,169.36,169.44,2851.0,157.8442,157.9467,157.8442,157.9188,2851.0
2021-12-27 12:35:00,169.45,169.56,169.45,169.56,1210.0,157.9281,158.0306,157.9281,158.0306,1210.0
2021-12-27 12:40:00,169.53,169.53,169.44,169.47,2988.0,158.0027,158.0027,157.9188,157.9467,2988.0
2021-12-27 12:45:00,169.5,169.5,169.21,169.3,3356.0,157.9747,157.9747,157.7044,157.7883,3356.0
2021-12-27 12:50:00,169.35,169.47,169.34,169.45,4412.0,157.8349,157.9467,157.8256,157.9281,4412.0
2021-12-27 12:55:00,169.43,169.43,169.39,169.43,1300.0,157.9095,157.9095,157.8722,157.9095,1300.0
2021-12-27 13:00:00,169.38,169.43,169.33,169.33,1583.0,157.8629,157.9095,157.8163,157.8163,1583.0
2021-12-27 13:05:00,169.31,169.38,169.24,169.38,3398.0,157.7976,157.8629,157.7324,157.8629,3398.0
2021-12-27 13:10:00,169.35,169.39,169.32,169.37,2021.0,157.8349,157.8722,157.8069,157.8535,2021.0
2021-12-27 13:15:00,169.34,169.37,169.23,169.24,2201.0,157.8256,157.8535,157.7231,157.7324,2201.0
2021-12-27 13:20:00,169.2,169.25,169.15,169.25,3084.0,157.6951,157.7417,157.6485,157.7417,3084.0
2021-12-27 13:25:00,169.29,169.41,169.29,169.41,2818.0,157.779,157.8908,157.779,157.8908,2818.0
2021-12-27 13:30:00,169.38,169.42,169.37,169.38,1338.0,157.8629,157.9001,157.8535,157.8629,1338.0
2021-12-27 13:35:00,169.35,169.35,169.27,169.31,1301.0,157.8349,157.8349,157.7603,157.7976,1301.0
2021-12-27 13:40:00,169.33,169.33,169.2,169.21,2916.0,157.8163,157.8163,157.6951,157.7044,2916.0
2021-12-27 13:45:00,169.24,169.3,169.22,169.3,2522.0,157.7324,157.7883,157.7137,157.7883,2522.0
2021-12-27 13:50:00,169.3,169.44,169.29,169.44,1901.0,157.7883,157.9188,157.779,157.9188,1901.0
2021-12-27 13:55:00,169.44,169.47,169.41,169.44,2500.0,157.9188,157.9467,157.8908,157.9188,2500.0
2021-12-27 14:00:00,169.4,169.43,169.3,169.39,2260.0,157.8815,157.9095,157.7883,157.8722,2260.0
2021-12-27 14:05:00,169.41,169.42,169.32,169.39,3040.0,157.8908,157.9001,157.8069,157.8722,3040.0
2021-12-27 14:10:00,169.39,169.46,169.36,169.42,2945.0,157.8722,157.9374,157.8442,157.9001,2945.0
2021-12-27 14:15:00,169.43,169.46,169.36,169.36,2302.0,157.9095,157.9374,157.8442,157.8442,2302.0
2021-12-27 14:20:00,169.39,169.49,169.38,169.49,1702.0,157.8722,157.9654,157.8629,157.9654,1702.0
2021-12-27 14:25:00,169.49,169.66,169.47,169.66,3739.0,157.9654,158.1238,157.9467,158.1238,3739.0
2021-12-27 14:30:00,169.66,169.71,169.58,169.58,3209.0,158.1238,158.1704,158.0493,158.0493,3209.0
2021-12-27 14:35:00,169.61,169.61,169.35,169.35,1800.0,158.0772,158.0772,157.8349,157.8349,1800.0
2021-12-27 14:40:00,169.34,169.41,169.29,169.29,3202.0,157.8256,157.8908,157.779,157.779,3202.0
2021-12-27 14:45:00,169.3,169.32,169.23,169.23,2771.0,157.7883,157.8069,157.7231,157.7231,2771.0
2021-12-27 14:50:00,169.19,169.25,169.14,169.18,2885.0,157.6858,157.7417,157.6392,157.6765,2885.0
2021-12-27 14:55:00,169.18,169.18,169.07,169.14,3690.0,157.6765,157.6765,157.5739,157.6392,3690.0
2021-12-27 15:00:00,169.1,169.25,169.09,169.25,4538.0,157.6019,157.7417,157.5926,157.7417,4538.0
2021-12-27 15:05:00,169.24,169.26,169.2,169.24,2937.0,157.7324,157.751,157.6951,157.7324,2937.0
2021-12-27 15:10:00,169.24,169.55,169.13,169.55,7119.0,157.7324,158.0213,157.6299,158.0213,7119.0
2021-12-27 15:15:00,169.47,169.5,169.42,169.46,1843.0,157.9467,157.9747,157.9001,157.9374,1843.0
2021-12-27 15:20:00,169.49,169.56,169.46,169.54,4304.0,157.9654,158.0306,157.9374,158.012,4304.0
2021-12-27 15:25:00,169.54,169.6,169.54,169.59,7407.0,158.012,158.0679,158.012,158.0586,7407.0
2021-12-27 15:30:00,169.59,169.72,169.59,169.6,7816.0,158.0586,158.1797,158.0586,158.0679,7816.0
2021-12-27 15:35:00,169.58,169.6,169.51,169.52,5544.0,158.0493,158.0679,157.984,157.9933,5544.0
2021-12-27 15:40:00,169.5,169.72,169.45,169.7,8042.0,157.9747,158.1797,157.9281,158.1611,8042.0
2021-12-27 15:45:00,169.71,169.82,169.67,169.77,6628.0,158.1704,158.2729,158.1331,158.2263,6628.0
2021-12-27 15:50:00,169.76,169.96,169.74,169.94,10022.0,158.217,158.4034,158.1984,158.3848,10022.0
2021-12-27 15:55:00,169.95,170.0,169.72,169.75,45711.0,158.3941,158.4407,158.1797,158.2077,45711.0
2021-12-28 09:30:00,169.99,170.74,169.95,170.65,11574.0,158.4314,159.1304,158.3941,159.0465,11574.0
2021-12-28 09:35:00,170.77,171.07,170.58,170.9,7286.0,159.1584,159.438,158.9813,159.2795,7286.0
2021-12-28 09:40:00,170.99,171.11,170.8,170.93,3845.0,159.3634,159.4752,159.1863,159.3075,3845.0
2021-12-28 09:45:00,170.91,171.01,170.88,171.0,4230.0,159.2888,159.382,159.2609,159.3727,4230.0
2021-12-28 09:50:00,170.99,171.13,170.9,171.09,3507.0,159.3634,159.4939,159.2795,159.4566,3507.0
2021-12-28 09:55:00,171.08,171.17,170.98,171.02,1612.0,159.4473,159.5312,159.3541,159.3914,1612.0
2021-12-28 10:00:00,171.0,171.09,170.94,171.0,1662.0,159.3727,159.4566,159.3168,159.3727,1662.0
2021-12-28 10:05:00,171.04,171.09,170.74,170.85,4194.0,159.41,159.4566,159.1304,159.2329,4194.0
2021-12-28 10:10:00,170.85,171.08,170.85,170.97,1123.0,159.2329,159.4473,159.2329,159.3448,1123.0
2021-12-28 10:15:00,170.97,171.03,170.91,170.97,1006.0,159.3448,159.4007,159.2888,159.3448,1006.0
2021-12-28 10:20:00,171.18,171.26,171.08,171.12,1906.0,159.5405,159.615,159.4473,159.4846,1906.0
2021-12-28 10:25:00,171.09,171.14,170.96,170.98,2131.0,159.4566,159.5032,159.3354,159.3541,2131.0
2021-12-28 10:30:00,170.78,170.98,170.75,170.89,2366.0,159.1677,159.3541,159.1397,159.2702,2366.0
2021-12-28 10:35:00,170.86,170.89,170.83,170.85,2264.0,159.2422,159.2702,159.2143,159.2329,2264.0
2021-12-28 10:40:00,170.87,170.96,170.76,170.93,3231.0,159.2516,159.3354,159.149,159.3075,3231.0
2021-12-28 10:45:00,171.06,171.15,170.93,170.93,2267.0,159.4286,159.5125,159.3075,159.3075,2267.0
2021-12-28 10:50:00,170.96,170.96,170.82,170.84,3037.0,159.3354,159.3354,159.205,159.2236,3037.0
2021-12-28 10:55:00,171.04,171.04,170.86,170.86,1615.0,159.41,159.41,159.2422,159.2422,1615.0
2021-12-28 11:00:00,170.86,170.98,170.86,170.93,1556.0,159.2422,159.3541,159.2422,159.3075,1556.0
2021-12-28 11:05:00,170.99,171.12,170.99,171.12,3411.0,159.3634,159.4846,159.3634,159.4846,3411.0
2021-12-28 11:10:00,171.19,171.19,171.07,171.07,1345.0,159.5498,159.5498,159.438,159.438,1345.0
2021-12-28 11:15:00,171.06,171.15,171.06,171.1,1825.0,159.4286,159.5125,159.4286,159.4659,1825.0
2021-12-28 11:20:00,171.14,171.18,171.12,171.12,1335.0,159.5032,159.5405,159.4846,159.4846,1335.0
2021-12-28 11:25:00,171.07,171.25,171.02,171.24,2419.0,159.438,159.6057,159.3914,159.5964,2419.0
2021-12-28 11:30:00,171.2,171.3,171.15,171.3,1045.0,159.5591,159.6523,159.5125,159.6523,1045.0
2021-12-28 11:35:00,171.3,171.39,171.19,171.35,1801.0,159.6523,159.7362,159.5498,159.6989,1801.0
2021-12-28 11:40:00,171.38,171.45,171.04,171.1,9966.0,159.7269,159.7921,159.41,159.4659,9966.0
2021-12-28 11:45:00,171.08,171.3,171.0,171.3,2886.0,159.4473,159.6523,159.3727,159.6523,2886.0
2021-12-28 11:50:00,171.3,171.4,171.28,171.4,2376.0,159.6523,159.7455,159.6337,159.7455,2376.0
2021-12-28 11:55:00,171.38,171.38,171.27,171.32,1868.0,159.7269,159.7269,159.6244,159.671,1868.0
2021-12-28 12:00:00,171.29,171.29,171.23,171.23,500.0,159.643,159.643,159.5871,159.5871,500.0
2021-12-28 12:05:00,171.23,171.32,171.19,171.31,3686.0,159.5871,159.671,159.5498,159.6616,3686.0
2021-12-28 12:10:00,171.31,171.33,171.29,171.31,1702.0,159.6616,159.6803,159.643,159.6616,1702.0
2021-12-28 12:15:00,171.29,171.41,171.29,171.31,3170.0,159.643,159.7548,159.643,159.6616,3170.0
2021-12-28 12:20:00,171.31,171.51,171.28,171.5,11120.0,159.6616,159.848,159.6337,159.8387,11120.0
2021-12-28 12:25:00,171.48,171.54,171.28,171.28,13973.0,159.8201,159.876,159.6337,159.6337,13973.0
2021-12-28 12:30:00,171.26,171.42,171.22,171.29,20095.0,159.615,159.7642,159.5778,159.643,20095.0
2021-12-28 12:35:00,171.34,171.47,171.34,171.46,900.0,159.6896,159.8108,159.6896,159.8014,900.0
2021-12-28 12:40:00,171.44,171.47,171.38,171.38,1953.0,159.7828,159.8108,159.7269,159.7269,1953.0
2021-12-28 12:45:00,171.39,171.42,171.27,171.37,4174.0,159.7362,159.7642,159.6244,159.7176,4174.0
2021-12-28 12:50:00,171.4,171.44,171.37,171.44,1698.0,159.7455,159.7828,159.7176,159.7828,1698.0
2021-12-28 12:55:00,171.49,171.62,171.49,171.55,2528.0,159.8294,159.9506,159.8294,159.8853,2528.0
2021-12-28 13:00:00,171.53,171.65,171.53,171.64,1800.0,159.8667,159.9785,159.8667,159.9692,1800.0
2021-12-28 13:05:00,171.6,171.67,171.59,171.59,2028.0,159.9319,159.9972,159.9226,159.9226,2028.0
2021-12-28 13:10:00,171.62,171.7,171.57,171.65,2143.0,159.9506,160.0251,159.904,159.9785,2143.0
2021-12-28 13:15:00,171.64,171.68,171.61,171.61,1128.0,159.9692,160.0065,159.9412,159.9412,1128.0
2021-12-28 13:20:00,171.65,171.71,171.65,171.68,1281.0,159.9785,160.0344,159.9785,160.0065,1281.0
2021-12-28 13:25:00,171.7,171.7,171.61,171.68,1194.0,160.0251,160.0251,159.9412,160.0065,1194.0
2021-12-28 13:30:00,171.73,171.81,171.62,171.74,2935.0,160.0531,160.1276,159.9506,160.0624,2935.0
2021-12-28 13:35:00,171.73,171.73,171.54,171.55,1640.0,160.0531,160.0531,159.876,159.8853,1640.0
2021-12-28 13:40:00,171.55,171.59,171.53,171.57,1826.0,159.8853,159.9226,159.8667,159.904,1826.0
2021-12-28 13:45:00,171.64,171.7,171.61,171.69,1369.0,159.9692,160.0251,159.9412,160.0158,1369.0
2021-12-28 13:50:00,171.69,171.74,171.62,171.69,2209.0,160.0158,160.0624,159.9506,160.0158,2209.0
2021-12-28 13:55:00,171.76,171.87,171.75,171.76,2428.0,160.081,160.1836,160.0717,160.081,2428.0
2021-12-28 14:00:00,171.83,171.83,171.64,171.65,2932.0,160.1463,160.1463,159.9692,159.9785,2932.0
2021-12-28 14:05:00,171.61,171.61,171.41,171.42,1807.0,159.9412,159.9412,159.7548,159.7642,1807.0
2021-12-28 14:10:00,171.39,171.42,171.28,171.34,4056.0,159.7362,159.7642,159.6337,159.6896,4056.0
2021-12-28 14:15:00,171.27,171.34,171.27,171.34,1346.0,159.6244,159.6896,159.6244,159.6896,1346.0
2021-12-28 14:20:00,171.34,171.34,171.31,171.31,301.0,159.6896,159.6896,159.6616,159.6616,301.0
2021-12-28 14:25:00,171.31,171.33,171.21,171.24,6918.0,159.6616,159.6803,159.5684,159.5964,6918.0
2021-12-28 14:30:00,171.23,171.23,171.03,171.03,1400.0,159.5871,159.5871,159.4007,159.4007,1400.0
2021-12-28 14:35:00,170.99,171.11,170.93,171.11,1300.0,159.3634,159.4752,159.3075,159.4752,1300.0
2021-12-28 14:40:00,171.15,171.22,171.14,171.14,1626.0,159.5125,159.5778,159.5032,159.5032,1626.0
2021-12-28 14:45:00,171.22,171.27,171.22,171.24,1375.0,159.5778,159.6244,159.5778,159.5964,1375.0
2021-12-28 14:50:00,171.2,171.3,171.2,171.25,2272.0,159.5591,159.6523,159.5591,159.6057,2272.0
2021-12-28 14:55:00,171.24,171.24,171.14,171.24,4406.0,159.5964,159.5964,159.5032,159.5964,4406.0
2021-12-28 15:00:00,171.2,171.27,171.17,171.27,2735.0,159.5591,159.6244,159.5312,159.6244,2735.0
2021-12-28 15:05:00,171.25,171.44,171.21,171.39,4195.0,159.6057,159.7828,159.5684,159.7362,4195.0
2021-12-28 15:10:00,171.39,171.41,171.34,171.39,1894.0,159.7362,159.7548,159.6896,159.7362,1894.0
2021-12-28 15:15:00,171.38,171.38,171.31,171.31,1700.0,159.7269,159.7269,159.6616,159.6616,1700.0
2021-12-28 15:20:00,171.38,171.41,171.17,171.18,5654.0,159.7269,159.7548,159.5312,159.5405,5654.0
2021-12-28 15:25:00,171.22,171.28,171.17,171.28,6315.0,159.5778,159.6337,159.5312,159.6337,6315.0
2021-12-28 15:30:00,171.25,171.27,170.95,170.99,4627.0,159.6057,159.6244,159.3261,159.3634,4627.0
2021-12-28 15:35:00,171.01,171.24,170.97,171.17,5338.0,159.382,159.5964,159.3448,159.5312,5338.0
2021-12-28 15:40:00,171.16,171.2,171.09,171.09,5144.0,159.5218,159.5591,159.4566,159.4566,5144.0
2021-12-28 15:45:00,171.1,171.29,171.1,171.16,12025.0,159.4659,159.643,159.4659,159.5218,12025.0
2021-12-28 15:50:00,171.13,171.13,170.94,171.01,32339.0,159.4939,159.4939,159.3168,159.382,32339.0
2021-12-28 15:55:00,170.99,171.27,170.92,171.27,44948.0,159.3634,159.6244,159.2982,159.6244,44948.0
2021-12-29 09:30:00,170.9,171.41,170.83,170.83,6631.0,159.2795,159.7548,159.2143,159.2143,6631.0
2021-12-29 09:35:00,170.65,171.6,170.65,171.58,5354.0,159.0465,159.9319,159.0465,159.9133,5354.0
2021-12-29 09:40:00,171.64,172.15,171.64,171.74,4225.0,159.9692,160.4445,159.9692,160.0624,4225.0
2021-12-29 09:45:00,171.74,171.86,171.57,171.67,2300.0,160.0624,160.1742,159.904,159.9972,2300.0
2021-12-29 09:50:00,171.61,171.71,171.4,171.71,2987.0,159.9412,160.0344,159.7455,160.0344,2987.0
2021-12-29 09:55:00,171.71,171.74,171.46,171.46,3099.0,160.0344,160.0624,159.8014,159.8014,3099.0
2021-12-29 10:00:00,171.57,171.92,171.57,171.78,2689.0,159.904,160.2302,159.904,160.0997,2689.0
2021-12-29 10:05:00,171.78,171.99,171.66,171.81,3435.0,160.0997,160.2954,159.9878,160.1276,3435.0
2021-12-29 10:10:00,171.82,172.03,171.55,171.67,3098.0,160.137,160.3327,159.8853,159.9972,3098.0
2021-12-29 10:15:00,171.73,171.93,171.55,171.93,3109.0,160.0531,160.2395,159.8853,160.2395,3109.0
2021-12-29 10:20:00,172.02,172.02,171.75,171.86,1475.0,160.3234,160.3234,160.0717,160.1742,1475.0
2021-12-29 10:25:00,171.78,171.84,171.62,171.82,3803.0,160.0997,160.1556,159.9506,160.137,3803.0
2021-12-29 10:30:00,171.66,172.08,171.66,172.01,5836.0,159.9878,160.3793,159.9878,160.314,5836.0
2021-12-29 10:35:00,172.09,172.09,171.94,172.0,2846.0,160.3886,160.3886,160.2488,160.3047,2846.0
2021-12-29 10:40:00,171.88,172.19,171.87,172.06,3253.0,160.1929,160.4818,160.1836,160.3606,3253.0
2021-12-29 10:45:00,172.09,172.13,171.97,172.0,2133.0,160.3886,160.4259,160.2768,160.3047,2133.0
2021-12-29 10:50:00,172.01,172.03,171.85,172.03,5242.0,160.314,160.3327,160.1649,160.3327,5242.0
2021-12-29 10:55:00,172.07,172.12,172.0,172.0,13320.0,160.37,160.4166,160.3047,160.3047,13320.0
2021-12-29 11:00:00,172.03,172.13,172.0,172.0,3062.0,160.3327,160.4259,160.3047,160.3047,3062.0
2021-12-29 11:05:00,172.0,172.0,171.73,171.77,2351.0,160.3047,160.3047,160.0531,160.0904,2351.0
2021-12-29 11:10:00,171.76,171.8,171.63,171.76,2400.0,160.081,160.1183,159.9599,160.081,2400.0
2021-12-29 11:15:00,171.87,172.05,171.87,172.05,1364.0,160.1836,160.3513,160.1836,160.3513,1364.0
2021-12-29 11:20:00,172.02,172.03,171.88,171.89,1556.0,160.3234,160.3327,160.1929,160.2022,1556.0
2021-12-29 11:25:00,171.88,172.0,171.79,171.81,1304.0,160.1929,160.3047,160.109,160.1276,1304.0
2021-12-29 11:30:00,171.63,171.8,171.63,171.8,701.0,159.9599,160.1183,159.9599,160.1183,701.0
2021-12-29 11:35:00,171.72,171.77,171.72,171.75,600.0,160.0438,160.0904,160.0438,160.0717,600.0
2021-12-29 11:40:00,171.72,171.83,171.72,171.78,1816.0,160.0438,160.1463,160.0438,160.0997,1816.0
2021-12-29 11:45:00,171.78,172.07,171.78,172.07,5150.0,160.0997,160.37,160.0997,160.37,5150.0
2021-12-29 11:50:00,172.0,172.16,172.0,172.15,518.0,160.3047,160.4538,160.3047,160.4445,518.0
2021-12-29 11:55:00,172.1,172.1,171.96,171.97,1404.0,160.3979,160.3979,160.2674,160.2768,1404.0
2021-12-29 12:00:00,172.01,172.06,172.01,172.01,1101.0,160.314,160.3606,160.314,160.314,1101.0
2021-12-29 12:05:00,172.01,172.18,172.01,172.09,3205.0,160.314,160.4725,160.314,160.3886,3205.0
2021-12-29 12:10:00,172.08,172.08,171.99,172.02,1211.0,160.3793,160.3793,160.2954,160.3234,1211.0
2021-12-29 12:15:00,172.02,172.03,171.98,171.99,1055.0,160.3234,160.3327,160.2861,160.2954,1055.0
2021-12-29 12:20:00,171.97,172.06,171.96,171.99,3101.0,160.2768,160.3606,160.2674,160.2954,3101.0
2021-12-29 12:25:00,171.93,171.93,171.82,171.82,2228.0,160.2395,160.2395,160.137,160.137,2228.0
2021-12-29 12:30:00,171.73,172.0,171.73,171.97,7751.0,160.0531,160.3047,160.0531,160.2768,7751.0
2021-12-29 12:35:00,171.97,171.97,171.97,171.97,0.0,160.2768,160.2768,160.2768,160.2768,0.0
2021-12-29 12:40:00,172.08,172.11,171.99,172.0,3951.0,160.3793,160.4072,160.2954,160.3047,3951.0
2021-12-29 12:45:00,171.88,172.08,171.88,172.04,4162.0,160.1929,160.3793,160.1929,160.342,4162.0
2021-12-29 12:50:00,172.04,172.15,171.97,172.04,13792.0,160.342,160.4445,160.2768,160.342,13792.0
2021-12-29 12:55:00,172.08,172.13,172.07,172.07,3771.0,160.3793,160.4259,160.37,160.37,3771.0
2021-12-29 13:00:00,172.1,172.15,172.09,172.15,700.0,160.3979,160.4445,160.3886,160.4445,700.0
2021-12-29 13:05:00,172.15,172.15,172.09,172.09,582.0,160.4445,160.4445,160.3886,160.3886,582.0
2021-12-29 13:10:00,172.09,172.13,172.08,172.09,2674.0,160.3886,160.4259,160.3793,160.3886,2674.0
2021-12-29 13:15:00,172.06,172.25,172.06,172.25,3444.0,160.3606,160.5377,160.3606,160.5377,3444.0
2021-12-29 13:20:00,172.25,172.28,172.02,172.03,3840.0,160.5377,160.5657,160.3234,160.3327,3840.0
2021-12-29 13:25:00,172.03,172.03,171.92,171.92,559.0,160.3327,160.3327,160.2302,160.2302,559.0
2021-12-29 13:30:00,171.93,172.04,171.93,172.03,1862.0,160.2395,160.342,160.2395,160.3327,1862.0
2021-12-29 13:35:00,172.03,172.04,171.9,171.9,1322.0,160.3327,160.342,160.2115,160.2115,1322.0
2021-12-29 13:40:00,171.97,172.03,171.62,171.62,3589.0,160.2768,160.3327,159.9506,159.9506,3589.0
2021-12-29 13:45:00,171.57,171.75,171.57,171.74,3069.0,159.904,160.0717,159.904,160.0624,3069.0
2021-12-29 13:50:00,171.72,171.73,171.48,171.48,1949.0,160.0438,160.0531,159.8201,159.8201,1949.0
2021-12-29 13:55:00,171.56,171.56,171.37,171.47,3694.0,159.8946,159.8946,159.7176,159.8108,3694.0
2021-12-29 14:00:00,171.47,171.47,171.37,171.44,1992.0,159.8108,159.8108,159.7176,159.7828,1992.0
2021-12-29 14:05:00,171.44,171.47,171.41,171.45,1189.0,159.7828,159.8108,159.7548,159.7921,1189.0
2021-12-29 14:10:00,171.43,171.43,171.17,171.22,7848.0,159.7735,159.7735,159.5312,159.5778,7848.0
2021-12-29 14:15:00,171.19,171.21,171.08,171.2,1725.0,159.5498,159.5684,159.4473,159.5591,1725.0
2021-12-29 14:20:00,171.26,171.28,171.15,171.19,4491.0,159.615,159.6337,159.5125,159.5498,4491.0
2021-12-29 14:25:00,171.15,171.17,170.99,170.99,4562.0,159.5125,159.5312,159.3634,159.3634,4562.0
2021-12-29 14:30:00,170.97,171.12,170.93,170.93,6224.0,159.3448,159.4846,159.3075,159.3075,6224.0
2021-12-29 14:35:00,170.94,170.99,170.9,170.9,2775.0,159.3168,159.3634,159.2795,159.2795,2775.0
2021-12-29 14:40:00,170.9,170.97,170.85,170.87,3946.0,159.2795,159.3448,159.2329,159.2516,3946.0
2021-12-29 14:45:00,170.88,171.0,170.87,170.97,4156.0,159.2609,159.3727,159.2516,159.3448,4156.0
2021-12-29 14:50:00,170.96,170.96,170.85,170.87,3395.0,159.3354,159.3354,159.2329,159.2516,3395.0
2021-12-29 14:55:00,170.89,170.95,170.81,170.81,3469.0,159.2702,159.3261,159.1956,159.1956,3469.0
2021-12-29 15:00:00,170.84,170.96,170.83,170.83,4499.0,159.2236,159.3354,159.2143,159.2143,4499.0
2021-12-29 15:05:00,170.87,171.14,170.82,171.12,6187.0,159.2516,159.5032,159.205,159.4846,6187.0
2021-12-29 15:10:00,171.1,171.13,171.0,171.06,8338.0,159.4659,159.4939,159.3727,159.4286,8338.0
2021-12-29 15:15:00,171.06,171.13,170.94,171.12,8415.0,159.4286,159.4939,159.3168,159.4846,8415.0
2021-12-29 15:20:00,171.08,171.1,170.95,171.09,24162.0,159.4473,159.4659,159.3261,159.4566,24162.0
2021-12-29 15:25:00,171.12,171.39,171.12,171.39,1829.0,159.4846,159.7362,159.4846,159.7362,1829.0
2021-12-29 15:30:00,171.38,171.44,171.33,171.44,4693.0,159.7269,159.7828,159.6803,159.7828,4693.0
2021-12-29 15:35:00,171.44,171.52,171.37,171.37,6476.0,159.7828,159.8574,159.7176,159.7176,6476.0
2021-12-29 15:40:00,171.36,171.37,171.21,171.26,3361.0,159.7082,159.7176,159.5684,159.615,3361.0
2021-12-29 15:45:00,171.25,171.44,171.25,171.38,6455.0,159.6057,159.7828,159.6057,159.7269,6455.0
2021-12-29 15:50:00,171.41,171.42,171.21,171.33,10341.0,159.7548,159.7642,159.5684,159.6803,10341.0
2021-12-29 15:55:00,171.34,171.34,171.04,171.27,22666.0,159.6896,159.6896,159.41,159.6244,22666.0
2021-12-30 09:30:00,171.38,171.7,170.96,171.7,7933.0,159.7269,160.0251,159.3354,160.0251,7933.0
2021-12-30 09:35:00,171.72,172.29,171.72,172.12,6578.0,160.0438,160.575,160.0438,160.4166,6578.0
2021-12-30 09:40:00,172.19,172.44,172.01,172.24,10961.0,160.4818,160.7148,160.314,160.5284,10961.0
2021-12-30 09:45:00,172.25,172.5,172.24,172.3,4281.0,160.5377,160.7707,160.5284,160.5843,4281.0
2021-12-30 09:50:00,172.29,172.36,171.91,171.95,6005.0,160.575,160.6402,160.2208,160.2581,6005.0
2021-12-30 09:55:00,171.93,172.06,171.93,172.03,3701.0,160.2395,160.3606,160.2395,160.3327,3701.0
2021-12-30 10:00:00,172.17,172.19,171.99,172.04,10733.0,160.4632,160.4818,160.2954,160.342,10733.0
2021-12-30 10:05:00,172.08,172.33,172.08,172.28,11912.0,160.3793,160.6123,160.3793,160.5657,11912.0
2021-12-30 10:10:00,172.28,172.78,172.24,172.61,9917.0,160.5657,161.0317,160.5284,160.8732,9917.0
2021-12-30 10:15:00,172.61,172.68,172.54,172.54,4501.0,160.8732,160.9385,160.808,160.808,4501.0
2021-12-30 10:20:00,172.54,172.54,172.29,172.5,5503.0,160.808,160.808,160.575,160.7707,5503.0
2021-12-30 10:25:00,172.5,172.53,172.09,172.09,10526.0,160.7707,160.7987,160.3886,160.3886,10526.0
2021-12-30 10:30:00,172.12,172.21,172.06,172.09,4202.0,160.4166,160.5004,160.3606,160.3886,4202.0
2021-12-30 10:35:00,172.09,172.09,171.78,171.78,1666.0,160.3886,160.3886,160.0997,160.0997,1666.0
2021-12-30 10:40:00,171.86,171.95,171.78,171.81,4356.0,160.1742,160.2581,160.0997,160.1276,4356.0
2021-12-30 10:45:00,171.86,171.88,171.75,171.86,3219.0,160.1742,160.1929,160.0717,160.1742,3219.0
2021-12-30 10:50:00,171.8,172.03,171.65,171.97,13053.0,160.1183,160.3327,159.9785,160.2768,13053.0
2021-12-30 10:55:00,171.88,171.91,171.76,171.85,3715.0,160.1929,160.2208,160.081,160.1649,3715.0
2021-12-30 11:00:00,171.84,172.04,171.76,171.97,2589.0,160.1556,160.342,160.081,160.2768,2589.0
2021-12-30 11:05:00,172.0,172.0,171.65,171.65,3092.0,160.3047,160.3047,159.9785,159.9785,3092.0
2021-12-30 11:10:00,171.74,171.84,171.67,171.78,3475.0,160.0624,160.1556,159.9972,160.0997,3475.0
2021-12-30 11:15:00,171.84,171.93,171.84,171.89,2200.0,160.1556,160.2395,160.1556,160.2022,2200.0
2021-12-30 11:20:00,171.88,171.9,171.84,171.85,2050.0,160.1929,160.2115,160.1556,160.1649,2050.0
2021-12-30 11:25:00,171.84,171.87,171.71,171.74,6757.0,160.1556,160.1836,160.0344,160.0624,6757.0
2021-12-30 11:30:00,171.74,171.83,171.72,171.75,4600.0,160.0624,160.1463,160.0438,160.0717,4600.0
2021-12-30 11:35:00,171.79,171.9,171.74,171.88,5363.0,160.109,160.2115,160.0624,160.1929,5363.0
2021-12-30 11:40:00,171.9,171.9,171.72,171.72,2886.0,160.2115,160.2115,160.0438,160.0438,2886.0
2021-12-30 11:45:00,171.76,171.84,171.69,171.75,2800.0,160.081,160.1556,160.0158,160.0717,2800.0
2021-12-30 11:50:00,171.78,171.97,171.74,171.95,6964.0,160.0997,160.2768,160.0624,160.2581,6964.0
2021-12-30 11:55:00,171.92,171.93,171.84,171.84,7617.0,160.2302,160.2395,160.1556,160.1556,7617.0
2021-12-30 12:00:00,171.88,171.95,171.84,171.85,2645.0,160.1929,160.2581,160.1556,160.1649,2645.0
2021-12-30 12:05:00,171.84,171.85,171.78,171.84,2669.0,160.1556,160.1649,160.0997,160.1556,2669.0
2021-12-30 12:10:00,171.84,171.84,171.67,171.67,7407.0,160.1556,160.1556,159.9972,159.9972,7407.0
2021-12-30 12:15:00,171.67,171.76,171.67,171.72,2402.0,159.9972,160.081,159.9972,160.0438,2402.0
2021-12-30 12:20:00,171.72,171.76,171.68,171.71,1270.0,160.0438,160.081,160.0065,160.0344,1270.0
2021-12-30 12:25:00,171.78,171.79,171.7,171.76,2937.0,160.0997,160.109,160.0251,160.081,2937.0
2021-12-30 12:30:00,171.72,171.72,171.61,171.64,4273.0,160.0438,160.0438,159.9412,159.9692,4273.0
2021-12-30 12:35:00,171.64,171.64,171.62,171.64,762.0,159.9692,159.9692,159.9506,159.9692,762.0
2021-12-30 12:40:00,171.64,171.78,171.57,171.66,15541.0,159.9692,160.0997,159.904,159.9878,15541.0
2021-12-30 12:45:00,171.7,171.71,171.58,171.58,5727.0,160.0251,160.0344,159.9133,159.9133,5727.0
2021-12-30 12:50:00,171.58,171.58,171.46,171.48,2300.0,159.9133,159.9133,159.8014,159.8201,2300.0
2021-12-30 12:55:00,171.48,171.57,171.48,171.57,1500.0,159.8201,159.904,159.8201,159.904,1500.0
2021-12-30 13:00:00,171.57,171.64,171.53,171.58,1212.0,159.904,159.9692,159.8667,159.9133,1212.0
2021-12-30 13:05:00,171.59,171.65,171.55,171.59,2230.0,159.9226,159.9785,159.8853,159.9226,2230.0
2021-12-30 13:10:00,171.55,171.61,171.55,171.57,808.0,159.8853,159.9412,159.8853,159.904,808.0
2021-12-30 13:15:00,171.59,171.59,171.41,171.41,1924.0,159.9226,159.9226,159.7548,159.7548,1924.0
2021-12-30 13:20:00,171.34,171.46,171.33,171.44,2920.0,159.6896,159.8014,159.6803,159.7828,2920.0
2021-12-30 13:25:00,171.36,171.39,171.3,171.31,1031.0,159.7082,159.7362,159.6523,159.6616,1031.0
2021-12-30 13:30:00,171.22,171.35,171.22,171.31,2765.0,159.5778,159.6989,159.5778,159.6616,2765.0
2021-12-30 13:35:00,171.32,171.44,171.3,171.3,4162.0,159.671,159.7828,159.6523,159.6523,4162.0
2021-12-30 13:40:00,171.37,171.42,171.29,171.4,2123.0,159.7176,159.7642,159.643,159.7455,2123.0
2021-12-30 13:45:00,171.42,171.59,171.41,171.56,2252.0,159.7642,159.9226,159.7548,159.8946,2252.0
2021-12-30 13:50:00,171.59,171.63,171.57,171.59,1973.0,159.9226,159.9599,159.904,159.9226,1973.0
2021-12-30 13:55:00,171.59,171.62,171.54,171.58,2181.0,159.9226,159.9506,159.876,159.9133,2181.0
2021-12-30 14:00:00,171.58,171.58,171.41,171.41,1777.0,159.9133,159.9133,159.7548,159.7548,1777.0
2021-12-30 14:05:00,171.41,171.41,171.32,171.38,2118.0,159.7548,159.7548,159.671,159.7269,2118.0
2021-12-30 14:10:00,171.38,171.39,171.2,171.2,4712.0,159.7269,159.7362,159.5591,159.5591,4712.0
2021-12-30 14:15:00,171.28,171.44,171.26,171.4,4023.0,159.6337,159.7828,159.615,159.7455,4023.0
2021-12-30 14:20:00,171.39,171.41,171.35,171.41,1709.0,159.7362,159.7548,159.6989,159.7548,1709.0
2021-12-30 14:25:00,171.44,171.49,171.39,171.49,1877.0,159.7828,159.8294,159.7362,159.8294,1877.0
2021-12-30 14:30:00,171.49,171.65,171.49,171.59,2800.0,159.8294,159.9785,159.8294,159.9226,2800.0
2021-12-30 14:35:00,171.59,171.64,171.59,171.63,3571.0,159.9226,159.9692,159.9226,159.9599,3571.0
2021-12-30 14:40:00,171.63,171.73,171.62,171.73,2504.0,159.9599,160.0531,159.9506,160.0531,2504.0
2021-12-30 14:45:00,171.77,171.83,171.74,171.79,3003.0,160.0904,160.1463,160.0624,160.109,3003.0
2021-12-30 14:50:00,171.79,171.84,171.75,171.8,3860.0,160.109,160.1556,160.0717,160.1183,3860.0
2021-12-30 14:55:00,171.86,171.92,171.81,171.89,2652.0,160.1742,160.2302,160.1276,160.2022,2652.0
2021-12-30 15:00:00,171.88,171.9,171.75,171.78,4425.0,160.1929,160.2115,160.0717,160.0997,4425.0
2021-12-30 15:05:00,171.81,171.96,171.81,171.81,8174.0,160.1276,160.2674,160.1276,160.1276,8174.0
2021-12-30 15:10:00,171.81,171.81,171.73,171.73,2812.0,160.1276,160.1276,160.0531,160.0531,2812.0
2021-12-30 15:15:00,171.7,171.75,171.61,171.74,3410.0,160.0251,160.0717,159.9412,160.0624,3410.0
2021-12-30 15:20:00,171.77,171.79,171.7,171.7,6226.0,160.0904,160.109,160.0251,160.0251,6226.0
2021-12-30 15:25:00,171.7,171.76,171.66,171.68,3777.0,160.0251,160.081,159.9878,160.0065,3777.0
2021-12-30 15:30:00,171.69,171.71,171.58,171.66,7206.0,160.0158,160.0344,159.9133,159.9878,7206.0
2021-12-30 15:35:00,171.64,171.74,171.59,171.74,8726.0,159.9692,160.0624,159.9226,160.0624,8726.0
2021-12-30 15:40:00,171.75,171.75,171.52,171.61,6193.0,160.0717,160.0717,159.8574,159.9412,6193.0
2021-12-30 15:45:00,171.64,171.82,171.55,171.68,12604.0,159.9692,160.137,159.8853,160.0065,12604.0
2021-12-30 15:50:00,171.64,171.65,171.29,171.39,14097.0,159.9692,159.9785,159.643,159.7362,14097.0
2021-12-30 15:55:00,171.37,171.45,170.99,171.05,39125.0,159.7176,159.7921,159.3634,159.4193,39125.0
2021-12-31 09:30:00,170.86,171.31,170.41,171.21,7126.0,159.2422,159.6616,158.8228,159.5684,7126.0
2021-12-31 09:35:00,171.21,171.21,171.02,171.04,2000.0,159.5684,159.5684,159.3914,159.41,2000.0
2021-12-31 09:40:00,170.91,171.3,170.91,171.25,3646.0,159.2888,159.6523,159.2888,159.6057,3646.0
2021-12-31 09:45:00,171.35,171.4,171.22,171.39,2516.0,159.6989,159.7455,159.5778,159.7362,2516.0
2021-12-31 09:50:00,171.38,171.72,171.36,171.72,4153.0,159.7269,160.0438,159.7082,160.0438,4153.0
2021-12-31 09:55:00,171.79,171.94,171.63,171.73,3436.0,160.109,160.2488,159.9599,160.0531,3436.0
2021-12-31 10:00:00,171.73,171.83,171.43,171.72,4990.0,160.0531,160.1463,159.7735,160.0438,4990.0
2021-12-31 10:05:00,171.72,171.86,171.68,171.84,4346.0,160.0438,160.1742,160.0065,160.1556,4346.0
2021-12-31 10:10:00,171.83,172.03,171.78,171.91,3342.0,160.1463,160.3327,160.0997,160.2208,3342.0
2021-12-31 10:15:00,171.9,171.92,171.78,171.92,3049.0,160.2115,160.2302,160.0997,160.2302,3049.0
2021-12-31 10:20:00,171.92,171.95,171.77,171.88,2906.0,160.2302,160.2581,160.0904,160.1929,2906.0
2021-12-31 10:25:00,171.88,172.16,171.87,171.99,4137.0,160.1929,160.4538,160.1836,160.2954,4137.0
2021-12-31 10:30:00,171.99,171.99,171.69,171.7,2933.0,160.2954,160.2954,160.0158,160.0251,2933.0
2021-12-31 10:35:00,171.7,171.86,171.62,171.83,3081.0,160.0251,160.1742,159.9506,160.1463,3081.0
2021-12-31 10:40:00,171.82,172.02,171.74,172.0,6704.0,160.137,160.3234,160.0624,160.3047,6704.0
2021-12-31 10:45:00,171.98,172.32,171.97,172.23,11269.0,160.2861,160.603,160.2768,160.5191,11269.0
2021-12-31 10:50:00,172.23,172.37,172.18,172.37,2936.0,160.5191,160.6496,160.4725,160.6496,2936.0
2021-12-31 10:55:00,172.42,172.42,172.24,172.34,1300.0,160.6962,160.6962,160.5284,160.6216,1300.0
2021-12-31 11:00:00,172.37,172.4,172.27,172.27,3848.0,160.6496,160.6775,160.5564,160.5564,3848.0
2021-12-31 11:05:00,172.35,172.35,172.21,172.33,2168.0,160.6309,160.6309,160.5004,160.6123,2168.0
2021-12-31 11:10:00,172.34,172.42,172.29,172.34,4184.0,160.6216,160.6962,160.575,160.6216,4184.0
2021-12-31 11:15:00,172.34,172.37,172.28,172.33,2250.0,160.6216,160.6496,160.5657,160.6123,2250.0
2021-12-31 11:20:00,172.32,172.46,172.32,172.36,1518.0,160.603,160.7334,160.603,160.6402,1518.0
2021-12-31 11:25:00,172.36,172.36,172.07,172.07,1997.0,160.6402,160.6402,160.37,160.37,1997.0
2021-12-31 11:30:00,172.12,172.14,172.01,172.14,2606.0,160.4166,160.4352,160.314,160.4352,2606.0
2021-12-31 11:35:00,172.11,172.19,172.03,172.07,4538.0,160.4072,160.4818,160.3327,160.37,4538.0
2021-12-31 11:40:00,172.02,172.09,172.02,172.03,5025.0,160.3234,160.3886,160.3234,160.3327,5025.0
2021-12-31 11:45:00,172.03,172.09,171.89,171.89,3541.0,160.3327,160.3886,160.2022,160.2022,3541.0
2021-12-31 11:50:00,171.84,171.87,171.68,171.72,4158.0,160.1556,160.1836,160.0065,160.0438,4158.0
2021-12-31 11:55:00,171.64,171.76,171.52,171.52,2716.0,159.9692,160.081,159.8574,159.8574,2716.0
2021-12-31 12:00:00,171.52,171.71,171.51,171.65,2422.0,159.8574,160.0344,159.848,159.9785,2422.0
2021-12-31 12:05:00,171.72,171.83,171.72,171.83,1559.0,160.0438,160.1463,160.0438,160.1463,1559.0
2021-12-31 12:10:00,171.87,172.12,171.85,171.97,2884.0,160.1836,160.4166,160.1649,160.2768,2884.0
2021-12-31 12:15:00,171.97,171.97,171.89,171.89,1813.0,160.2768,160.2768,160.2022,160.2022,1813.0
2021-12-31 12:20:00,171.92,171.97,171.87,171.97,2087.0,160.2302,160.2768,160.1836,160.2768,2087.0
2021-12-31 12:25:00,172.0,172.09,171.99,172.09,2899.0,160.3047,160.3886,160.2954,160.3886,2899.0
2021-12-31 12:30:00,172.05,172.06,171.94,171.94,1214.0,160.3513,160.3606,160.2488,160.2488,1214.0
2021-12-31 12:35:00,172.02,172.12,172.02,172.1,2923.0,160.3234,160.4166,160.3234,160.3979,2923.0
2021-12-31 12:40:00,172.08,172.19,172.07,172.19,1414.0,160.3793,160.4818,160.37,160.4818,1414.0
2021-12-31 12:45:00,172.18,172.26,172.15,172.25,1506.0,160.4725,160.547,160.4445,160.5377,1506.0
2021-12-31 12:50:00,172.36,172.4,172.3,172.31,3053.0,160.6402,160.6775,160.5843,160.5936,3053.0
2021-12-31 12:55:00,172.3,172.47,172.26,172.47,1990.0,160.5843,160.7428,160.547,160.7428,1990.0
2021-12-31 13:00:00,172.47,172.5,172.47,172.47,1456.0,160.7428,160.7707,160.7428,160.7428,1456.0
2021-12-31 13:05:00,172.5,172.64,172.5,172.61,2483.0,160.7707,160.9012,160.7707,160.8732,2483.0
2021-12-31 13:10:00,172.58,172.7,172.58,172.62,2098.0,160.8453,160.9571,160.8453,160.8826,2098.0
2021-12-31 13:15:00,172.6,172.6,172.54,172.55,1562.0,160.8639,160.8639,160.808,160.8173,1562.0
2021-12-31 13:20:00,172.52,172.64,172.52,172.59,2629.0,160.7894,160.9012,160.7894,160.8546,2629.0
2021-12-31 13:25:00,172.59,172.64,172.56,172.63,2317.0,160.8546,160.9012,160.8266,160.8919,2317.0
2021-12-31 13:30:00,172.67,172.85,172.66,172.84,1837.0,160.9292,161.0969,160.9198,161.0876,1837.0
2021-12-31 13:35:00,172.84,172.85,172.66,172.68,2449.0,161.0876,161.0969,160.9198,160.9385,2449.0
2021-12-31 13:40:00,172.62,172.66,172.54,172.54,1706.0,160.8826,160.9198,160.808,160.808,1706.0
2021-12-31 13:45:00,172.53,172.53,172.49,172.49,300.0,160.7987,160.7987,160.7614,160.7614,300.0
2021-12-31 13:50:00,172.49,172.6,172.47,172.55,4711.0,160.7614,160.8639,160.7428,160.8173,4711.0
2021-12-31 13:55:00,172.59,172.73,172.56,172.62,6436.0,160.8546,160.9851,160.8266,160.8826,6436.0
2021-12-31 14:00:00,172.65,172.83,172.65,172.8,2204.0,160.9105,161.0783,160.9105,161.0503,2204.0
2021-12-31 14:05:00,172.77,172.89,172.77,172.83,1901.0,161.0224,161.1342,161.0224,161.0783,1901.0
2021-12-31 14:10:00,172.81,172.89,172.58,172.58,2449.0,161.0596,161.1342,160.8453,160.8453,2449.0
2021-12-31 14:15:00,172.49,172.5,172.33,172.41,4027.0,160.7614,160.7707,160.6123,160.6868,4027.0
2021-12-31 14:20:00,172.37,172.42,172.23,172.24,2721.0,160.6496,160.6962,160.5191,160.5284,2721.0
2021-12-31 14:25:00,172.22,172.3,172.04,172.04,10574.0,160.5098,160.5843,160.342,160.342,10574.0
2021-12-31 14:30:00,172.06,172.21,171.96,171.96,13042.0,160.3606,160.5004,160.2674,160.2674,13042.0
2021-12-31 14:35:00,171.94,172.39,171.84,172.35,4335.0,160.2488,160.6682,160.1556,160.6309,4335.0
2021-12-31 14:40:00,172.35,172.48,172.35,172.41,2485.0,160.6309,160.7521,160.6309,160.6868,2485.0
2021-12-31 14:45:00,172.4,172.47,172.28,172.28,3374.0,160.6775,160.7428,160.5657,160.5657,3374.0
2021-12-31 14:50:00,172.28,172.28,172.16,172.21,6990.0,160.5657,160.5657,160.4538,160.5004,6990.0
2021-12-31 14:55:00,172.18,172.32,172.18,172.24,4450.0,160.4725,160.603,160.4725,160.5284,4450.0
2021-12-31 15:00:00,172.27,172.41,172.22,172.39,3626.0,160.5564,160.6868,160.5098,160.6682,3626.0
2021-12-31 15:05:00,172.35,172.44,172.24,172.37,6248.0,160.6309,160.7148,160.5284,160.6496,6248.0
2021-12-31 15:10:00,172.4,172.46,172.23,172.24,4731.0,160.6775,160.7334,160.5191,160.5284,4731.0
2021-12-31 15:15:00,172.17,172.42,172.17,172.42,4533.0,160.4632,160.6962,160.4632,160.6962,4533.0
2021-12-31 15:20:00,172.47,172.64,172.42,172.64,6830.0,160.7428,160.9012,160.6962,160.9012,6830.0
2021-12-31 15:25:00,172.6,172.95,172.59,172.74,14154.0,160.8639,161.1901,160.8546,160.9944,14154.0
2021-12-31 15:30:00,172.71,172.81,172.66,172.74,5730.0,160.9664,161.0596,160.9198,160.9944,5730.0
2021-12-31 15:35:00,172.83,172.92,172.79,172.92,13873.0,161.0783,161.1622,161.041,161.1622,13873.0
2021-12-31 15:40:00,172.95,172.98,172.52,172.69,7541.0,161.1901,161.2181,160.7894,160.9478,7541.0
2021-12-31 15:45:00,172.7,172.87,172.7,172.76,10104.0,160.9571,161.1156,160.9571,161.013,10104.0
2021-12-31 15:50:00,172.75,172.95,172.32,172.32,16017.0,161.0037,161.1901,160.603,160.603,16017.0
2021-12-31 15:55:00,172.26,172.49,172.14,172.44,40133.0,160.547,160.7614,160.4352,160.7148,40133.0
2022-01-03 09:30:00,172.1,172.18,171.55,171.8,19859.0,160.3979,160.4725,159.8853,160.1183,19859.0
2022-01-03 09:35:00,171.82,172.91,171.82,172.0,4555.0,160.137,161.1528,160.137,160.3047,4555.0
2022-01-03 09:40:00,172.36,172.58,172.02,172.17,3508.0,160.6402,160.8453,160.3234,160.4632,3508.0
2022-01-03 09:45:00,172.1,172.16,171.15,171.34,8023.0,160.3979,160.4538,159.5125,159.6896,8023.0
2022-01-03 09:50:00,171.45,171.78,171.01,171.77,21444.0,159.7921,160.0997,159.382,160.0904,21444.0
2022-01-03 09:55:00,171.57,171.74,171.43,171.47,4556.0,159.904,160.0624,159.7735,159.8108,4556.0
2022-01-03 10:00:00,171.55,171.73,171.14,171.29,4009.0,159.8853,160.0531,159.5032,159.643,4009.0
2022-01-03 10:05:00,171.21,171.21,170.83,170.93,5329.0,159.5684,159.5684,159.2143,159.3075,5329.0
2022-01-03 10:10:00,170.94,171.93,170.94,171.93,5487.0,159.3168,160.2395,159.3168,160.2395,5487.0
2022-01-03 10:15:00,171.82,172.31,171.8,172.31,8866.0,160.137,160.5936,160.1183,160.5936,8866.0
2022-01-03 10:20:00,172.25,172.26,171.77,171.86,3637.0,160.5377,160.547,160.0904,160.1742,3637.0
2022-01-03 10:25:00,171.8,172.07,171.7,171.8,11085.0,160.1183,160.37,160.0251,160.1183,11085.0
2022-01-03 10:30:00,171.87,171.87,171.23,171.42,7028.0,160.1836,160.1836,159.5871,159.7642,7028.0
2022-01-03 10:35:00,171.57,171.8,171.5,171.8,4930.0,159.904,160.1183,159.8387,160.1183,4930.0
2022-01-03 10:40:00,171.89,171.89,170.94,170.95,6502.0,160.2022,160.2022,159.3168,159.3261,6502.0
2022-01-03 10:45:00,170.92,171.25,170.92,171.19,7295.0,159.2982,159.6057,159.2982,159.5498,7295.0
2022-01-03 10:50:00,171.16,171.16,170.71,170.81,5321.0,159.5218,159.5218,159.1024,159.1956,5321.0
2022-01-03 10:55:00,170.85,170.9,170.64,170.77,3097.0,159.2329,159.2795,159.0372,159.1584,3097.0
2022-01-03 11:00:00,170.83,170.83,170.53,170.56,4647.0,159.2143,159.2143,158.9347,158.9626,4647.0
2022-01-03 11:05:00,170.51,170.56,170.06,170.06,7308.0,158.916,158.9626,158.4966,158.4966,7308.0
2022-01-03 11:10:00,170.04,170.25,169.86,169.9,9843.0,158.478,158.6737,158.3102,158.3475,9843.0
2022-01-03 11:15:00,169.89,170.24,169.89,170.14,6324.0,158.3382,158.6644,158.3382,158.5712,6324.0
2022-01-03 11:20:00,170.14,170.44,170.13,170.44,2030.0,158.5712,158.8508,158.5619,158.8508,2030.0
2022-01-03 11:25:00,170.5,170.53,170.29,170.39,3610.0,158.9067,158.9347,158.711,158.8042,3610.0
2022-01-03 11:30:00,170.42,170.48,170.34,170.35,2901.0,158.8322,158.8881,158.7576,158.7669,2901.0
2022-01-03 11:35:00,170.3,170.3,169.91,170.05,3806.0,158.7203,158.7203,158.3568,158.4873,3806.0
2022-01-03 11:40:00,170.09,170.41,170.09,170.26,6565.0,158.5246,158.8228,158.5246,158.683,6565.0
2022-01-03 11:45:00,170.31,170.5,170.29,170.42,2182.0,158.7296,158.9067,158.711,158.8322,2182.0
2022-01-03 11:50:00,170.38,170.41,170.27,170.36,3609.0,158.7949,158.8228,158.6924,158.7762,3609.0
2022-01-03 11:55:00,170.4,170.46,170.13,170.22,6118.0,158.8135,158.8694,158.5619,158.6458,6118.0
2022-01-03 12:00:00,170.19,170.23,169.9,170.23,6015.0,158.6178,158.6551,158.3475,158.6551,6015.0
2022-01-03 12:05:00,170.28,170.33,170.0,170.33,4962.0,158.7017,158.7483,158.4407,158.7483,4962.0
2022-01-03 12:10:00,170.37,170.46,170.21,170.35,3157.0,158.7856,158.8694,158.6364,158.7669,3157.0
2022-01-03 12:15:00,170.3,170.42,170.21,170.34,2302.0,158.7203,158.8322,158.6364,158.7576,2302.0
2022-01-03 12:20:00,170.37,170.37,170.2,170.2,3725.0,158.7856,158.7856,158.6271,158.6271,3725.0
2022-01-03 12:25:00,170.19,170.34,170.09,170.34,2233.0,158.6178,158.7576,158.5246,158.7576,2233.0
2022-01-03 12:30:00,170.3,170.35,170.0,170.01,4627.0,158.7203,158.7669,158.4407,158.45,4627.0
2022-01-03 12:35:00,170.06,170.12,169.98,170.03,2239.0,158.4966,158.5526,158.4221,158.4687,2239.0
2022-01-03 12:40:00,169.98,170.01,169.89,169.9,9306.0,158.4221,158.45,158.3382,158.3475,9306.0
2022-01-03 12:45:00,169.97,170.12,169.97,170.1,3659.0,158.4127,158.5526,158.4127,158.5339,3659.0
2022-01-03 12:50:00,170.13,170.16,169.85,169.87,4447.0,158.5619,158.5898,158.3009,158.3195,4447.0
2022-01-03 12:55:00,169.96,170.02,169.91,169.98,2606.0,158.4034,158.4594,158.3568,158.4221,2606.0
2022-01-03 13:00:00,170.06,170.14,169.97,170.14,3469.0,158.4966,158.5712,158.4127,158.5712,3469.0
2022-01-03 13:05:00,170.14,170.23,170.1,170.12,4780.0,158.5712,158.6551,158.5339,158.5526,4780.0
2022-01-03 13:10:00,170.08,170.41,170.04,170.41,2860.0,158.5153,158.8228,158.478,158.8228,2860.0
2022-01-03 13:15:00,170.37,170.42,170.2,170.24,5024.0,158.7856,158.8322,158.6271,158.6644,5024.0
2022-01-03 13:20:00,170.22,170.25,170.05,170.05,2591.0,158.6458,158.6737,158.4873,158.4873,2591.0
2022-01-03 13:25:00,170.0,170.06,169.99,170.02,2341.0,158.4407,158.4966,158.4314,158.4594,2341.0
2022-01-03 13:30:00,170.06,170.14,169.89,169.89,3397.0,158.4966,158.5712,158.3382,158.3382,3397.0
2022-01-03 13:35:00,169.89,169.97,169.8,169.8,1623.0,158.3382,158.4127,158.2543,158.2543,1623.0
2022-01-03 13:40:00,169.86,169.86,169.61,169.78,4996.0,158.3102,158.3102,158.0772,158.2357,4996.0
2022-01-03 13:45:00,169.93,169.93,169.75,169.79,1679.0,158.3755,158.3755,158.2077,158.245,1679.0
2022-01-03 13:50:00,169.88,170.07,169.77,170.06,2173.0,158.3289,158.506,158.2263,158.4966,2173.0
2022-01-03 13:55:00,170.16,170.45,170.13,170.41,4961.0,158.5898,158.8601,158.5619,158.8228,4961.0
2022-01-03 14:00:00,170.41,170.49,170.3,170.38,4813.0,158.8228,158.8974,158.7203,158.7949,4813.0
2022-01-03 14:05:00,170.4,170.58,170.33,170.52,3183.0,158.8135,158.9813,158.7483,158.9254,3183.0
2022-01-03 14:10:00,170.52,170.58,170.47,170.56,1445.0,158.9254,158.9813,158.8788,158.9626,1445.0
2022-01-03 14:15:00,170.53,170.8,170.52,170.62,4378.0,158.9347,159.1863,158.9254,159.0186,4378.0
2022-01-03 14:20:00,170.69,170.69,170.56,170.57,2609.0,159.0838,159.0838,158.9626,158.972,2609.0
2022-01-03 14:25:00,170.58,170.68,170.44,170.52,9376.0,158.9813,159.0745,158.8508,158.9254,9376.0
2022-01-03 14:30:00,170.53,170.56,170.44,170.49,1935.0,158.9347,158.9626,158.8508,158.8974,1935.0
2022-01-03 14:35:00,170.5,170.63,170.36,170.53,7533.0,158.9067,159.0279,158.7762,158.9347,7533.0
2022-01-03 14:40:00,170.58,170.83,170.55,170.83,3036.0,158.9813,159.2143,158.9533,159.2143,3036.0
2022-01-03 14:45:00,170.86,170.92,170.7,170.7,3357.0,159.2422,159.2982,159.0931,159.0931,3357.0
2022-01-03 14:50:00,170.77,170.77,170.61,170.61,1300.0,159.1584,159.1584,159.0092,159.0092,1300.0
2022-01-03 14:55:00,170.51,170.63,170.44,170.63,4077.0,158.916,159.0279,158.8508,159.0279,4077.0
2022-01-03 15:00:00,170.61,170.61,170.29,170.36,2849.0,159.0092,159.0092,158.711,158.7762,2849.0
2022-01-03 15:05:00,170.37,170.56,170.23,170.3,11135.0,158.7856,158.9626,158.6551,158.7203,11135.0
2022-01-03 15:10:00,170.29,170.48,170.27,170.42,5288.0,158.711,158.8881,158.6924,158.8322,5288.0
2022-01-03 15:15:00,170.4,170.4,170.27,170.31,3710.0,158.8135,158.8135,158.6924,158.7296,3710.0
2022-01-03 15:20:00,170.36,170.56,170.36,170.56,1890.0,158.7762,158.9626,158.7762,158.9626,1890.0
2022-01-03 15:25:00,170.57,170.72,170.48,170.72,4768.0,158.972,159.1118,158.8881,159.1118,4768.0
2022-01-03 15:30:00,170.69,170.71,170.5,170.68,9238.0,159.0838,159.1024,158.9067,159.0745,9238.0
2022-01-03 15:35:00,170.68,170.73,170.38,170.45,4388.0,159.0745,159.1211,158.7949,158.8601,4388.0
2022-01-03 15:40:00,170.46,170.46,170.1,170.14,5429.0,158.8694,158.8694,158.5339,158.5712,5429.0
2022-01-03 15:45:00,170.12,170.68,170.12,170.67,10635.0,158.5526,159.0745,158.5526,159.0652,10635.0
2022-01-03 15:50:00,170.7,170.75,170.41,170.45,20247.0,159.0931,159.1397,158.8228,158.8601,20247.0
2022-01-03 15:55:00,170.45,170.65,170.33,170.61,66199.0,158.8601,159.0465,158.7483,159.0092,66199.0
2022-01-04 09:30:00,170.33,171.48,170.3,171.48,14832.0,158.7483,159.8201,158.7203,159.8201,14832.0
2022-01-04 09:35:00,171.36,171.64,170.99,171.27,4780.0,159.7082,159.9692,159.3634,159.6244,4780.0
2022-01-04 09:40:00,171.27,171.56,170.58,170.81,9578.0,159.6244,159.8946,158.9813,159.1956,9578.0
2022-01-04 09:45:00,170.73,171.22,170.51,170.69,9456.0,159.1211,159.5778,158.916,159.0838,9456.0
2022-01-04 09:50:00,170.61,171.34,170.61,171.34,5899.0,159.0092,159.6896,159.0092,159.6896,5899.0
2022-01-04 09:55:00,171.34,171.38,171.0,171.09,10233.0,159.6896,159.7269,159.3727,159.4566,10233.0
2022-01-04 10:00:00,171.12,171.35,171.12,171.21,18835.0,159.4846,159.6989,159.4846,159.5684,18835.0
2022-01-04 10:05:00,171.2,171.4,171.11,171.33,20711.0,159.5591,159.7455,159.4752,159.6803,20711.0
2022-01-04 10:10:00,171.32,171.71,171.28,171.71,26975.0,159.671,160.0344,159.6337,160.0344,26975.0
2022-01-04 10:15:00,171.77,171.86,171.47,171.5,14520.0,160.0904,160.1742,159.8108,159.8387,14520.0
2022-01-04 10:20:00,171.51,171.61,171.14,171.14,7845.0,159.848,159.9412,159.5032,159.5032,7845.0
2022-01-04 10:25:00,171.03,171.34,170.97,171.28,13762.0,159.4007,159.6896,159.3448,159.6337,13762.0
2022-01-04 10:30:00,171.34,171.69,171.3,171.54,8800.0,159.6896,160.0158,159.6523,159.876,8800.0
2022-01-04 10:35:00,171.57,171.77,171.55,171.69,3982.0,159.904,160.0904,159.8853,160.0158,3982.0
2022-01-04 10:40:00,171.79,172.21,171.79,172.16,11877.0,160.109,160.5004,160.109,160.4538,11877.0
2022-01-04 10:45:00,172.16,172.16,171.75,171.75,16094.0,160.4538,160.4538,160.0717,160.0717,16094.0
2022-01-04 10:50:00,171.79,171.93,171.74,171.88,6788.0,160.109,160.2395,160.0624,160.1929,6788.0
2022-01-04 10:55:00,171.88,171.98,171.65,171.72,7677.0,160.1929,160.2861,159.9785,160.0438,7677.0
2022-01-04 11:00:00,171.83,172.1,171.64,171.83,8044.0,160.1463,160.3979,159.9692,160.1463,8044.0
2022-01-04 11:05:00,171.79,172.0,171.71,172.0,2700.0,160.109,160.3047,160.0344,160.3047,2700.0
2022-01-04 11:10:00,171.95,171.95,171.51,171.8,7583.0,160.2581,160.2581,159.848,160.1183,7583.0
2022-01-04 11:15:00,171.78,171.89,171.72,171.78,4249.0,160.0997,160.2022,160.0438,160.0997,4249.0
2022-01-04 11:20:00,171.79,171.89,171.73,171.89,6353.0,160.109,160.2022,160.0531,160.2022,6353.0
2022-01-04 11:25:00,171.94,171.94,171.75,171.91,7461.0,160.2488,160.2488,160.0717,160.2208,7461.0
2022-01-04 11:30:00,171.89,172.07,171.78,172.07,15947.0,160.2022,160.37,160.0997,160.37,15947.0
2022-01-04 11:35:00,172.08,172.11,171.92,171.99,6296.0,160.3793,160.4072,160.2302,160.2954,6296.0
2022-01-04 11:40:00,171.94,172.09,171.86,172.02,24861.0,160.2488,160.3886,160.1742,160.3234,24861.0
2022-01-04 11:45:00,172.05,172.57,172.03,172.56,2900.0,160.3513,160.836,160.3327,160.8266,2900.0
2022-01-04 11:50:00,172.68,172.82,172.42,172.45,2718.0,160.9385,161.069,160.6962,160.7241,2718.0
2022-01-04 11:55:00,172.47,172.67,172.44,172.63,3307.0,160.7428,160.9292,160.7148,160.8919,3307.0
2022-01-04 12:00:00,172.64,172.96,172.57,172.92,3814.0,160.9012,161.1994,160.836,161.1622,3814.0
2022-01-04 12:05:00,172.96,172.99,172.68,172.69,22345.0,161.1994,161.2274,160.9385,160.9478,22345.0
2022-01-04 12:10:00,172.69,172.73,172.42,172.48,5808.0,160.9478,160.9851,160.6962,160.7521,5808.0
2022-01-04 12:15:00,172.5,172.64,172.23,172.36,4114.0,160.7707,160.9012,160.5191,160.6402,4114.0
2022-01-04 12:20:00,172.28,172.39,172.23,172.36,7090.0,160.5657,160.6682,160.5191,160.6402,7090.0
2022-01-04 12:25:00,172.36,172.41,172.11,172.18,11583.0,160.6402,160.6868,160.4072,160.4725,11583.0
2022-01-04 12:30:00,172.1,172.11,171.95,172.01,2755.0,160.3979,160.4072,160.2581,160.314,2755.0
2022-01-04 12:35:00,172.05,172.05,171.91,172.01,3698.0,160.3513,160.3513,160.2208,160.314,3698.0
2022-01-04 12:40:00,172.01,172.07,171.92,171.99,4978.0,160.314,160.37,160.2302,160.2954,4978.0
2022-01-04 12:45:00,171.87,172.02,171.8,172.01,5427.0,160.1836,160.3234,160.1183,160.314,5427.0
2022-01-04 12:50:00,171.98,172.14,171.94,172.09,7473.0,160.2861,160.4352,160.2488,160.3886,7473.0
2022-01-04 12:55:00,172.13,172.21,171.92,171.97,12662.0,160.4259,160.5004,160.2302,160.2768,12662.0
2022-01-04 13:00:00,171.96,172.0,171.9,171.91,2551.0,160.2674,160.3047,160.2115,160.2208,2551.0
2022-01-04 13:05:00,171.91,172.01,171.85,171.96,8369.0,160.2208,160.314,160.1649,160.2674,8369.0
2022-01-04 13:10:00,171.91,171.91,171.62,171.77,6868.0,160.2208,160.2208,159.9506,160.0904,6868.0
2022-01-04 13:15:00,171.87,171.87,171.68,171.78,3227.0,160.1836,160.1836,160.0065,160.0997,3227.0
2022-01-04 13:20:00,171.71,171.97,171.71,171.79,14004.0,160.0344,160.2768,160.0344,160.109,14004.0
2022-01-04 13:25:00,171.77,171.81,171.66,171.66,5700.0,160.0904,160.1276,159.9878,159.9878,5700.0
2022-01-04 13:30:00,171.56,171.56,171.32,171.46,2091.0,159.8946,159.8946,159.671,159.8014,2091.0
2022-01-04 13:35:00,171.44,171.75,171.42,171.71,3701.0,159.7828,160.0717,159.7642,160.0344,3701.0
2022-01-04 13:40:00,171.69,171.69,171.46,171.46,3202.0,160.0158,160.0158,159.8014,159.8014,3202.0
2022-01-04 13:45:00,171.45,171.86,171.44,171.76,3794.0,159.7921,160.1742,159.7828,160.081,3794.0
2022-01-04 13:50:00,171.7,171.72,171.49,171.56,3584.0,160.0251,160.0438,159.8294,159.8946,3584.0
2022-01-04 13:55:00,171.52,171.57,171.28,171.43,26950.0,159.8574,159.904,159.6337,159.7735,26950.0
2022-01-04 14:00:00,171.47,171.8,171.45,171.77,17560.0,159.8108,160.1183,159.7921,160.0904,17560.0
2022-01-04 14:05:00,171.69,171.75,171.52,171.52,12210.0,160.0158,160.0717,159.8574,159.8574,12210.0
2022-01-04 14:10:00,171.54,171.65,171.54,171.55,2402.0,159.876,159.9785,159.876,159.8853,2402.0
2022-01-04 14:15:00,171.55,171.67,171.52,171.59,5312.0,159.8853,159.9972,159.8574,159.9226,5312.0
2022-01-04 14:20:00,171.51,171.63,171.51,171.55,3035.0,159.848,159.9599,159.848,159.8853,3035.0
2022-01-04 14:25:00,171.56,171.74,171.47,171.74,45802.0,159.8946,160.0624,159.8108,160.0624,45802.0
2022-01-04 14:30:00,171.77,172.2,171.77,172.2,24569.0,160.0904,160.4911,160.0904,160.4911,24569.0
2022-01-04 14:35:00,172.22,172.22,171.85,171.86,7828.0,160.5098,160.5098,160.1649,160.1742,7828.0
2022-01-04 14:40:00,171.9,172.14,171.74,172.12,18560.0,160.2115,160.4352,160.0624,160.4166,18560.0
2022-01-04 14:45:00,172.18,172.19,171.76,171.82,5606.0,160.4725,160.4818,160.081,160.137,5606.0
2022-01-04 14:50:00,171.83,171.94,171.72,171.75,9143.0,160.1463,160.2488,160.0438,160.0717,9143.0
2022-01-04 14:55:00,171.69,171.79,171.63,171.63,4076.0,160.0158,160.109,159.9599,159.9599,4076.0
2022-01-04 15:00:00,171.66,171.77,171.59,171.66,9828.0,159.9878,160.0904,159.9226,159.9878,9828.0
2022-01-04 15:05:00,171.65,171.66,171.42,171.42,6451.0,159.9785,159.9878,159.7642,159.7642,6451.0
2022-01-04 15:10:00,171.42,171.6,171.37,171.43,7285.0,159.7642,159.9319,159.7176,159.7735,7285.0
2022-01-04 15:15:00,171.4,171.7,171.2,171.43,70401.0,159.7455,160.0251,159.5591,159.7735,70401.0
2022-01-04 15:20:00,171.38,171.62,171.38,171.59,4974.0,159.7269,159.9506,159.7269,159.9226,4974.0
2022-01-04 15:25:00,171.58,171.61,171.42,171.42,7232.0,159.9133,159.9412,159.7642,159.7642,7232.0
2022-01-04 15:30:00,171.34,171.42,171.13,171.28,13023.0,159.6896,159.7642,159.4939,159.6337,13023.0
2022-01-04 15:35:00,171.24,171.27,170.94,170.95,50708.0,159.5964,159.6244,159.3168,159.3261,50708.0
2022-01-04 15:40:00,171.04,171.23,171.01,171.22,22358.0,159.41,159.5871,159.382,159.5778,22358.0
2022-01-04 15:45:00,171.23,171.6,171.2,171.44,23697.0,159.5871,159.9319,159.5591,159.7828,23697.0
2022-01-04 15:50:00,171.37,171.38,170.98,170.98,32148.0,159.7176,159.7269,159.3541,159.3541,32148.0
2022-01-04 15:55:00,170.98,171.33,170.58,171.21,157722.0,159.3541,159.6803,158.9813,159.5684,157722.0
2022-01-05 09:30:00,172.08,172.62,171.23,172.21,15084.0,160.3793,160.8826,159.5871,160.5004,15084.0
2022-01-05 09:35:00,172.17,172.3,171.62,172.03,4660.0,160.4632,160.5843,159.9506,160.3327,4660.0
2022-01-05 09:40:00,171.94,172.49,171.87,172.01,8652.0,160.2488,160.7614,160.1836,160.314,8652.0
2022-01-05 09:45:00,172.15,172.35,171.79,172.12,4398.0,160.4445,160.6309,160.109,160.4166,4398.0
2022-01-05 09:50:00,172.25,172.36,172.07,172.13,6713.0,160.5377,160.6402,160.37,160.4259,6713.0
2022-01-05 09:55:00,172.08,172.51,172.02,172.23,9474.0,160.3793,160.78,160.3234,160.5191,9474.0
2022-01-05 10:00:00,172.28,172.49,172.11,172.13,10491.0,160.5657,160.7614,160.4072,160.4259,10491.0
2022-01-05 10:05:00,172.24,172.45,172.16,172.25,7911.0,160.5284,160.7241,160.4538,160.5377,7911.0
2022-01-05 10:10:00,172.21,172.44,172.2,172.43,9234.0,160.5004,160.7148,160.4911,160.7055,9234.0
2022-01-05 10:15:00,172.51,172.61,172.23,172.28,16400.0,160.78,160.8732,160.5191,160.5657,16400.0
2022-01-05 10:20:00,172.27,172.45,172.22,172.38,17545.0,160.5564,160.7241,160.5098,160.6589,17545.0
2022-01-05 10:25:00,172.44,172.61,172.27,172.55,20542.0,160.7148,160.8732,160.5564,160.8173,20542.0
2022-01-05 10:30:00,172.55,173.22,172.45,173.22,20430.0,160.8173,161.4418,160.7241,161.4418,20430.0
2022-01-05 10:35:00,173.28,173.36,173.06,173.14,23617.0,161.4977,161.5722,161.2926,161.3672,23617.0
2022-01-05 10:40:00,173.16,173.77,173.01,173.77,17814.0,161.3858,161.9544,161.246,161.9544,17814.0
2022-01-05 10:45:00,173.9,174.35,173.78,174.34,10215.0,162.0755,162.4949,161.9637,162.4856,10215.0
2022-01-05 10:50:00,174.29,174.53,174.08,174.53,4352.0,162.439,162.6627,162.2433,162.6627,4352.0
2022-01-05 10:55:00,174.47,174.79,174.39,174.79,7712.0,162.6068,162.905,162.5322,162.905,7712.0
2022-01-05 11:00:00,174.79,174.91,174.67,174.75,5938.0,162.905,163.0169,162.7932,162.8677,5938.0
2022-01-05 11:05:00,174.76,174.83,174.72,174.78,3821.0,162.877,162.9423,162.8398,162.8957,3821.0
2022-01-05 11:10:00,174.77,174.88,174.57,174.75,3769.0,162.8864,162.9889,162.7,162.8677,3769.0
2022-01-05 11:15:00,174.95,175.78,174.95,175.78,15911.0,163.0541,163.8277,163.0541,163.8277,15911.0
2022-01-05 11:20:00,175.79,176.06,175.7,175.81,23326.0,163.837,164.0887,163.7531,163.8557,23326.0
2022-01-05 11:25:00,175.81,175.83,175.23,175.38,13968.0,163.8557,163.8743,163.3151,163.4549,13968.0
2022-01-05 11:30:00,175.38,175.4,175.22,175.25,2300.0,163.4549,163.4735,163.3058,163.3337,2300.0
2022-01-05 11:35:00,175.14,175.17,174.7,174.88,4800.0,163.2312,163.2592,162.8211,162.9889,4800.0
2022-01-05 11:40:00,174.99,175.27,174.97,175.15,4483.0,163.0914,163.3524,163.0728,163.2405,4483.0
2022-01-05 11:45:00,175.14,175.28,175.05,175.14,3595.0,163.2312,163.3617,163.1473,163.2312,3595.0
2022-01-05 11:50:00,175.11,175.99,175.1,175.99,12546.0,163.2033,164.0234,163.1939,164.0234,12546.0
2022-01-05 11:55:00,175.97,176.15,175.87,175.95,12719.0,164.0048,164.1725,163.9116,163.9861,12719.0
2022-01-05 12:00:00,175.93,176.1,175.86,176.07,9664.0,163.9675,164.1259,163.9023,164.098,9664.0
2022-01-05 12:05:00,176.15,176.25,176.04,176.16,8240.0,164.1725,164.2657,164.07,164.1819,8240.0
2022-01-05 12:10:00,176.16,176.42,176.11,176.32,8763.0,164.1819,164.4242,164.1353,164.331,8763.0
2022-01-05 12:15:00,176.32,176.77,176.32,176.77,8337.0,164.331,164.7504,164.331,164.7504,8337.0
2022-01-05 12:20:00,176.72,176.83,176.62,176.78,7451.0,164.7038,164.8063,164.6106,164.7597,7451.0
2022-01-05 12:25:00,176.76,176.84,176.73,176.82,8094.0,164.7411,164.8156,164.7131,164.797,8094.0
2022-01-05 12:30:00,176.89,176.95,176.81,176.9,5973.0,164.8622,164.9181,164.7877,164.8715,5973.0
2022-01-05 12:35:00,176.82,176.82,176.51,176.78,17164.0,164.797,164.797,164.5081,164.7597,17164.0
2022-01-05 12:40:00,176.69,176.87,176.62,176.84,5363.0,164.6758,164.8436,164.6106,164.8156,5363.0
2022-01-05 12:45:00,176.84,176.87,176.47,176.47,7233.0,164.8156,164.8436,164.4708,164.4708,7233.0
2022-01-05 12:50:00,176.5,176.8,176.5,176.73,4099.0,164.4987,164.7783,164.4987,164.7131,4099.0
2022-01-05 12:55:00,176.78,176.88,176.72,176.74,3947.0,164.7597,164.8529,164.7038,164.7224,3947.0
2022-01-05 13:00:00,176.73,176.91,176.7,176.84,5613.0,164.7131,164.8809,164.6851,164.8156,5613.0
2022-01-05 13:05:00,176.88,176.91,176.58,176.58,5867.0,164.8529,164.8809,164.5733,164.5733,5867.0
2022-01-05 13:10:00,176.62,176.66,176.37,176.45,4664.0,164.6106,164.6479,164.3776,164.4521,4664.0
2022-01-05 13:15:00,176.47,176.53,176.2,176.2,4494.0,164.4708,164.5267,164.2191,164.2191,4494.0
2022-01-05 13:20:00,176.22,176.36,176.19,176.2,1887.0,164.2378,164.3683,164.2098,164.2191,1887.0
2022-01-05 13:25:00,176.19,176.32,176.18,176.32,13429.0,164.2098,164.331,164.2005,164.331,13429.0
2022-01-05 13:30:00,176.35,176.76,176.34,176.72,11223.0,164.3589,164.7411,164.3496,164.7038,11223.0
2022-01-05 13:35:00,176.61,176.72,176.56,176.66,6578.0,164.6013,164.7038,164.5547,164.6479,6578.0
2022-01-05 13:40:00,176.71,176.88,176.67,176.86,5978.0,164.6945,164.8529,164.6572,164.8343,5978.0
2022-01-05 13:45:00,176.87,176.93,176.78,176.93,7465.0,164.8436,164.8995,164.7597,164.8995,7465.0
2022-01-05 13:50:00,176.94,176.96,176.86,176.94,6002.0,164.9088,164.9275,164.8343,164.9088,6002.0
2022-01-05 13:55:00,176.93,177.17,176.93,177.11,10653.0,164.8995,165.1232,164.8995,165.0673,10653.0
2022-01-05 14:00:00,177.05,177.32,176.49,176.56,9255.0,165.0113,165.263,164.4894,164.5547,9255.0
2022-01-05 14:05:00,176.57,176.6,176.04,176.04,8789.0,164.564,164.5919,164.07,164.07,8789.0
2022-01-05 14:10:00,175.97,175.98,175.63,175.81,4880.0,164.0048,164.0141,163.6879,163.8557,4880.0
2022-01-05 14:15:00,175.77,175.97,175.46,175.54,18640.0,163.8184,164.0048,163.5295,163.604,18640.0
2022-01-05 14:20:00,175.56,175.62,175.2,175.21,15508.0,163.6227,163.6786,163.2871,163.2965,15508.0
2022-01-05 14:25:00,175.16,175.16,174.79,175.01,14853.0,163.2499,163.2499,162.905,163.1101,14853.0
2022-01-05 14:30:00,175.0,175.08,174.71,174.71,4285.0,163.1007,163.1753,162.8304,162.8304,4285.0
2022-01-05 14:35:00,174.73,174.74,174.32,174.49,10365.0,162.8491,162.8584,162.467,162.6254,10365.0
2022-01-05 14:40:00,174.45,174.47,174.14,174.14,7113.0,162.5881,162.6068,162.2992,162.2992,7113.0
2022-01-05 14:45:00,174.19,174.24,174.06,174.13,8369.0,162.3458,162.3924,162.2246,162.2899,8369.0
2022-01-05 14:50:00,174.08,174.35,173.95,174.21,18605.0,162.2433,162.4949,162.1221,162.3644,18605.0
2022-01-05 14:55:00,174.17,174.25,174.01,174.15,19164.0,162.3272,162.4017,162.178,162.3085,19164.0
2022-01-05 15:00:00,174.14,174.34,173.88,173.95,19343.0,162.2992,162.4856,162.0569,162.1221,19343.0
2022-01-05 15:05:00,173.92,173.92,173.62,173.73,9580.0,162.0942,162.0942,161.8146,161.9171,9580.0
2022-01-05 15:10:00,173.72,173.79,173.41,173.45,10140.0,161.9078,161.973,161.6188,161.6561,10140.0
2022-01-05 15:15:00,173.45,173.74,173.23,173.71,35709.0,161.6561,161.9264,161.4511,161.8984,35709.0
2022-01-05 15:20:00,173.72,173.75,173.4,173.45,13157.0,161.9078,161.9357,161.6095,161.6561,13157.0
2022-01-05 15:25:00,173.47,173.91,173.43,173.85,13036.0,161.6748,162.0848,161.6375,162.0289,13036.0
2022-01-05 15:30:00,173.83,173.93,173.33,173.47,19199.0,162.0103,162.1035,161.5443,161.6748,19199.0
2022-01-05 15:35:00,173.46,173.76,173.21,173.44,42946.0,161.6654,161.945,161.4324,161.6468,42946.0
2022-01-05 15:40:00,173.45,173.65,173.29,173.5,40863.0,161.6561,161.8425,161.507,161.7027,40863.0
2022-01-05 15:45:00,173.48,173.55,173.22,173.22,25368.0,161.6841,161.7493,161.4418,161.4418,25368.0
2022-01-05 15:50:00,173.23,173.49,172.94,172.99,52944.0,161.4511,161.6934,161.1808,161.2274,52944.0
2022-01-05 15:55:00,172.97,173.22,172.9,173.07,104699.0,161.2088,161.4418,161.1435,161.302,104699.0
2022-01-06 09:30:00,173.21,173.25,172.02,172.22,15619.0,161.4324,161.4697,160.3234,160.5098,15619.0
2022-01-06 09:35:00,172.4,173.0,172.13,173.0,8200.0,160.6775,161.2367,160.4259,161.2367,8200.0
2022-01-06 09:40:00,172.99,173.3,172.74,173.09,8347.0,161.2274,161.5163,160.9944,161.3206,8347.0
2022-01-06 09:45:00,172.91,172.91,171.7,171.73,7560.0,161.1528,161.1528,160.0251,160.0531,7560.0
2022-01-06 09:50:00,171.73,171.97,171.56,171.58,6300.0,160.0531,160.2768,159.8946,159.9133,6300.0
2022-01-06 09:55:00,171.48,171.74,171.35,171.55,4898.0,159.8201,160.0624,159.6989,159.8853,4898.0
2022-01-06 10:00:00,171.66,172.05,171.66,171.93,3542.0,159.9878,160.3513,159.9878,160.2395,3542.0
2022-01-06 10:05:00,171.9,172.57,171.88,172.56,4104.0,160.2115,160.836,160.1929,160.8266,4104.0
2022-01-06 10:10:00,172.69,172.98,172.48,172.56,6483.0,160.9478,161.2181,160.7521,160.8266,6483.0
2022-01-06 10:15:00,172.65,172.66,171.73,171.73,2617.0,160.9105,160.9198,160.0531,160.0531,2617.0
2022-01-06 10:20:00,171.64,171.93,171.57,171.66,1423.0,159.9692,160.2395,159.904,159.9878,1423.0
2022-01-06 10:25:00,171.54,171.64,171.22,171.26,2835.0,159.876,159.9692,159.5778,159.615,2835.0
2022-01-06 10:30:00,171.3,171.66,171.3,171.59,3208.0,159.6523,159.9878,159.6523,159.9226,3208.0
2022-01-06 10:35:00,171.53,171.53,171.05,171.43,9808.0,159.8667,159.8667,159.4193,159.7735,9808.0
2022-01-06 10:40:00,171.48,171.55,171.38,171.5,5722.0,159.8201,159.8853,159.7269,159.8387,5722.0
2022-01-06 10:45:00,171.62,171.83,171.56,171.69,5543.0,159.9506,160.1463,159.8946,160.0158,5543.0
2022-01-06 10:50:00,171.71,171.71,171.39,171.41,6384.0,160.0344,160.0344,159.7362,159.7548,6384.0
2022-01-06 10:55:00,171.42,171.79,171.13,171.13,8612.0,159.7642,160.109,159.4939,159.4939,8612.0
2022-01-06 11:00:00,170.67,170.68,170.39,170.6,2853.0,159.0652,159.0745,158.8042,158.9999,2853.0
2022-01-06 11:05:00,170.49,170.63,170.43,170.63,4989.0,158.8974,159.0279,158.8415,159.0279,4989.0
2022-01-06 11:10:00,170.67,170.86,170.59,170.86,3025.0,159.0652,159.2422,158.9906,159.2422,3025.0
2022-01-06 11:15:00,170.79,171.05,170.58,170.72,4737.0,159.177,159.4193,158.9813,159.1118,4737.0
2022-01-06 11:20:00,170.75,171.14,170.7,170.94,2116.0,159.1397,159.5032,159.0931,159.3168,2116.0
2022-01-06 11:25:00,170.93,170.98,170.78,170.85,2763.0,159.3075,159.3541,159.1677,159.2329,2763.0
2022-01-06 11:30:00,170.83,171.39,170.79,171.33,2656.0,159.2143,159.7362,159.177,159.6803,2656.0
2022-01-06 11:35:00,171.4,171.5,171.07,171.14,7407.0,159.7455,159.8387,159.438,159.5032,7407.0
2022-01-06 11:40:00,171.21,171.25,171.0,171.09,4718.0,159.5684,159.6057,159.3727,159.4566,4718.0
2022-01-06 11:45:00,171.08,171.15,170.92,171.0,3585.0,159.4473,159.5125,159.2982,159.3727,3585.0
2022-01-06 11:50:00,171.07,171.13,170.86,171.08,3613.0,159.438,159.4939,159.2422,159.4473,3613.0
2022-01-06 11:55:00,171.09,171.19,171.02,171.06,1321.0,159.4566,159.5498,159.3914,159.4286,1321.0
2022-01-06 12:00:00,171.03,171.03,170.89,170.99,3776.0,159.4007,159.4007,159.2702,159.3634,3776.0
2022-01-06 12:05:00,170.99,171.26,170.99,171.25,4952.0,159.3634,159.615,159.3634,159.6057,4952.0
2022-01-06 12:10:00,171.33,171.36,171.11,171.2,6282.0,159.6803,159.7082,159.4752,159.5591,6282.0
2022-01-06 12:15:00,171.18,171.2,170.86,170.87,5500.0,159.5405,159.5591,159.2422,159.2516,5500.0
2022-01-06 12:20:00,170.94,171.13,170.92,170.97,4228.0,159.3168,159.4939,159.2982,159.3448,4228.0
2022-01-06 12:25:00,170.95,171.34,170.95,171.22,7499.0,159.3261,159.6896,159.3261,159.5778,7499.0
2022-01-06 12:30:00,171.26,171.52,171.25,171.52,12706.0,159.615,159.8574,159.6057,159.8574,12706.0
2022-01-06 12:35:00,171.56,171.58,171.09,171.09,17516.0,159.8946,159.9133,159.4566,159.4566,17516.0
2022-01-06 12:40:00,171.03,171.25,170.94,171.18,11549.0,159.4007,159.6057,159.3168,159.5405,11549.0
2022-01-06 12:45:00,171.14,171.14,171.0,171.03,5142.0,159.5032,159.5032,159.3727,159.4007,5142.0
2022-01-06 12:50:00,171.01,171.34,171.01,171.31,2708.0,159.382,159.6896,159.382,159.6616,2708.0
2022-01-06 12:55:00,171.29,171.29,170.91,170.93,2372.0,159.643,159.643,159.2888,159.3075,2372.0
2022-01-06 13:00:00,170.87,171.16,170.87,171.14,4966.0,159.2516,159.5218,159.2516,159.5032,4966.0
2022-01-06 13:05:00,171.12,171.15,171.03,171.1,2450.0,159.4846,159.5125,159.4007,159.4659,2450.0
2022-01-06 13:10:00,171.08,171.22,171.01,171.05,3726.0,159.4473,159.5778,159.382,159.4193,3726.0
2022-01-06 13:15:00,171.01,171.01,170.87,170.94,3336.0,159.382,159.382,159.2516,159.3168,3336.0
2022-01-06 13:20:00,170.95,170.96,170.75,170.75,3370.0,159.3261,159.3354,159.1397,159.1397,3370.0
2022-01-06 13:25:00,170.71,170.77,170.51,170.56,6362.0,159.1024,159.1584,158.916,158.9626,6362.0
2022-01-06 13:30:00,170.53,170.54,170.36,170.53,3305.0,158.9347,158.944,158.7762,158.9347,3305.0
2022-01-06 13:35:00,170.56,170.59,170.18,170.2,2601.0,158.9626,158.9906,158.6085,158.6271,2601.0
2022-01-06 13:40:00,170.17,170.38,170.13,170.27,3131.0,158.5992,158.7949,158.5619,158.6924,3131.0
2022-01-06 13:45:00,170.23,170.28,170.03,170.09,9241.0,158.6551,158.7017,158.4687,158.5246,9241.0
2022-01-06 13:50:00,170.05,170.13,169.89,170.12,5210.0,158.4873,158.5619,158.3382,158.5526,5210.0
2022-01-06 13:55:00,170.17,170.22,170.09,170.18,6582.0,158.5992,158.6458,158.5246,158.6085,6582.0
2022-01-06 14:00:00,170.15,170.19,170.04,170.1,7970.0,158.5805,158.6178,158.478,158.5339,7970.0
2022-01-06 14:05:00,170.03,170.41,170.0,170.28,11256.0,158.4687,158.8228,158.4407,158.7017,11256.0
2022-01-06 14:10:00,170.42,170.57,170.13,170.27,7532.0,158.8322,158.972,158.5619,158.6924,7532.0
2022-01-06 14:15:00,170.27,170.57,170.24,170.49,6583.0,158.6924,158.972,158.6644,158.8974,6583.0
2022-01-06 14:20:00,170.55,170.55,170.4,170.44,4882.0,158.9533,158.9533,158.8135,158.8508,4882.0
2022-01-06 14:25:00,170.45,170.8,170.45,170.65,3638.0,158.8601,159.1863,158.8601,159.0465,3638.0
2022-01-06 14:30:00,170.66,170.72,170.48,170.68,5386.0,159.0558,159.1118,158.8881,159.0745,5386.0
2022-01-06 14:35:00,170.81,170.9,170.71,170.9,3346.0,159.1956,159.2795,159.1024,159.2795,3346.0
2022-01-06 14:40:00,170.88,170.88,170.67,170.84,4700.0,159.2609,159.2609,159.0652,159.2236,4700.0
2022-01-06 14:45:00,170.93,171.0,170.9,170.98,2323.0,159.3075,159.3727,159.2795,159.3541,2323.0
2022-01-06 14:50:00,170.99,171.05,170.89,171.03,3177.0,159.3634,159.4193,159.2702,159.4007,3177.0
2022-01-06 14:55:00,171.07,171.15,171.04,171.09,2747.0,159.438,159.5125,159.41,159.4566,2747.0
2022-01-06 15:00:00,171.13,171.18,171.03,171.05,4010.0,159.4939,159.5405,159.4007,159.4193,4010.0
2022-01-06 15:05:00,171.07,171.14,171.0,171.07,3645.0,159.438,159.5032,159.3727,159.438,3645.0
2022-01-06 15:10:00,171.11,171.11,170.92,170.95,5528.0,159.4752,159.4752,159.2982,159.3261,5528.0
2022-01-06 15:15:00,170.84,170.84,170.57,170.66,6851.0,159.2236,159.2236,158.972,159.0558,6851.0
2022-01-06 15:20:00,170.7,170.71,170.45,170.66,3328.0,159.0931,159.1024,158.8601,159.0558,3328.0
2022-01-06 15:25:00,170.63,171.11,170.61,171.11,8893.0,159.0279,159.4752,159.0092,159.4752,8893.0
2022-01-06 15:30:00,171.11,171.18,170.8,170.91,9177.0,159.4752,159.5405,159.1863,159.2888,9177.0
2022-01-06 15:35:00,170.9,171.05,170.69,170.73,9862.0,159.2795,159.4193,159.0838,159.1211,9862.0
2022-01-06 15:40:00,170.84,170.85,170.67,170.84,8917.0,159.2236,159.2329,159.0652,159.2236,8917.0
2022-01-06 15:45:00,170.87,170.97,170.47,170.47,11360.0,159.2516,159.3448,158.8788,158.8788,11360.0
2022-01-06 15:50:00,170.44,170.75,170.27,170.6,27536.0,158.8508,159.1397,158.6924,158.9999,27536.0
2022-01-06 15:55:00,170.58,170.74,170.32,170.62,85093.0,158.9813,159.1304,158.739,159.0186,85093.0
2022-01-07 09:30:00,170.43,170.51,170.21,170.21,6058.0,158.8415,158.916,158.6364,158.6364,6058.0
2022-01-07 09:35:00,170.16,170.19,169.93,170.12,2078.0,158.5898,158.6178,158.3755,158.5526,2078.0
2022-01-07 09:40:00,170.15,170.15,169.48,169.94,6501.0,158.5805,158.5805,157.9561,158.3848,6501.0
2022-01-07 09:45:00,170.01,170.01,169.38,169.49,4274.0,158.45,158.45,157.8629,157.9654,4274.0
2022-01-07 09:50:00,169.46,169.65,169.33,169.49,4796.0,157.9374,158.1145,157.8163,157.9654,4796.0
2022-01-07 09:55:00,169.29,169.39,168.65,168.76,8015.0,157.779,157.8722,157.1825,157.285,8015.0
2022-01-07 10:00:00,168.66,169.09,168.19,169.09,6297.0,157.1918,157.5926,156.7538,157.5926,6297.0
2022-01-07 10:05:00,169.15,169.15,168.66,168.85,2019.0,157.6485,157.6485,157.1918,157.3689,2019.0
2022-01-07 10:10:00,168.92,169.01,168.81,169.01,880.0,157.4341,157.518,157.3316,157.518,880.0
2022-01-07 10:15:00,168.88,168.88,168.3,168.47,3063.0,157.3969,157.3969,156.8563,157.0147,3063.0
2022-01-07 10:20:00,168.48,168.73,168.48,168.62,4434.0,157.0241,157.2571,157.0241,157.1545,4434.0
2022-01-07 10:25:00,168.82,169.08,168.82,169.02,1600.0,157.3409,157.5833,157.3409,157.5273,1600.0
2022-01-07 10:30:00,169.07,169.29,169.0,169.29,2502.0,157.5739,157.779,157.5087,157.779,2502.0
2022-01-07 10:35:00,169.13,169.19,168.93,169.19,19777.0,157.6299,157.6858,157.4435,157.6858,19777.0
2022-01-07 10:40:00,169.23,169.48,169.13,169.15,5650.0,157.7231,157.9561,157.6299,157.6485,5650.0
2022-01-07 10:45:00,169.18,169.31,169.11,169.21,3751.0,157.6765,157.7976,157.6112,157.7044,3751.0
2022-01-07 10:50:00,169.15,169.2,168.78,168.99,2801.0,157.6485,157.6951,157.3037,157.4994,2801.0
2022-01-07 10:55:00,168.84,168.94,168.63,168.78,1644.0,157.3596,157.4528,157.1639,157.3037,1644.0
2022-01-07 11:00:00,168.81,169.12,168.81,168.87,4349.0,157.3316,157.6205,157.3316,157.3875,4349.0
2022-01-07 11:05:00,168.87,169.0,168.69,168.86,5342.0,157.3875,157.5087,157.2198,157.3782,5342.0
2022-01-07 11:10:00,168.88,169.0,168.71,168.8,2719.0,157.3969,157.5087,157.2384,157.3223,2719.0
2022-01-07 11:15:00,168.85,168.85,168.61,168.61,3310.0,157.3689,157.3689,157.1452,157.1452,3310.0
2022-01-07 11:20:00,168.6,168.84,168.44,168.76,3635.0,157.1359,157.3596,156.9868,157.285,3635.0
2022-01-07 11:25:00,168.68,168.85,168.5,168.85,2642.0,157.2105,157.3689,157.0427,157.3689,2642.0
2022-01-07 11:30:00,168.75,168.75,168.41,168.47,2310.0,157.2757,157.2757,156.9588,157.0147,2310.0
2022-01-07 11:35:00,168.51,168.53,168.37,168.37,2289.0,157.052,157.0707,156.9215,156.9215,2289.0
2022-01-07 11:40:00,168.44,168.47,168.32,168.32,1445.0,156.9868,157.0147,156.8749,156.8749,1445.0
2022-01-07 11:45:00,168.36,168.46,168.32,168.41,3421.0,156.9122,157.0054,156.8749,156.9588,3421.0
2022-01-07 11:50:00,168.46,168.84,168.4,168.83,2233.0,157.0054,157.3596,156.9495,157.3503,2233.0
2022-01-07 11:55:00,168.83,168.99,168.81,168.85,4985.0,157.3503,157.4994,157.3316,157.3689,4985.0
2022-01-07 12:00:00,168.9,168.9,168.4,168.5,5670.0,157.4155,157.4155,156.9495,157.0427,5670.0
2022-01-07 12:05:00,168.52,168.55,168.37,168.38,2075.0,157.0613,157.0893,156.9215,156.9309,2075.0
2022-01-07 12:10:00,168.36,168.36,168.23,168.32,6644.0,156.9122,156.9122,156.7911,156.8749,6644.0
2022-01-07 12:15:00,168.36,168.58,168.25,168.32,4320.0,156.9122,157.1173,156.8097,156.8749,4320.0
2022-01-07 12:20:00,168.49,168.52,168.27,168.27,1816.0,157.0334,157.0613,156.8283,156.8283,1816.0
2022-01-07 12:25:00,168.23,168.32,168.09,168.12,13248.0,156.7911,156.8749,156.6606,156.6885,13248.0
2022-01-07 12:30:00,168.14,168.15,167.82,167.82,2961.0,156.7072,156.7165,156.4089,156.4089,2961.0
2022-01-07 12:35:00,167.9,167.94,167.85,167.86,1580.0,156.4835,156.5208,156.4369,156.4462,1580.0
2022-01-07 12:40:00,167.84,167.86,167.68,167.68,2525.0,156.4276,156.4462,156.2785,156.2785,2525.0
2022-01-07 12:45:00,167.61,167.81,167.58,167.58,10353.0,156.2132,156.3996,156.1853,156.1853,10353.0
2022-01-07 12:50:00,167.65,167.77,167.59,167.65,10801.0,156.2505,156.3623,156.1946,156.2505,10801.0
2022-01-07 12:55:00,167.66,167.77,167.55,167.77,2484.0,156.2598,156.3623,156.1573,156.3623,2484.0
2022-01-07 13:00:00,167.74,167.74,167.44,167.46,6356.0,156.3344,156.3344,156.0548,156.0734,6356.0
2022-01-07 13:05:00,167.52,167.53,167.43,167.43,2898.0,156.1293,156.1387,156.0455,156.0455,2898.0
2022-01-07 13:10:00,167.47,168.19,167.46,168.19,4502.0,156.0827,156.7538,156.0734,156.7538,4502.0
2022-01-07 13:15:00,168.06,168.06,167.81,167.81,2420.0,156.6326,156.6326,156.3996,156.3996,2420.0
2022-01-07 13:20:00,167.85,167.87,167.74,167.81,3017.0,156.4369,156.4555,156.3344,156.3996,3017.0
2022-01-07 13:25:00,167.82,167.93,167.75,167.93,3532.0,156.4089,156.5115,156.3437,156.5115,3532.0
2022-01-07 13:30:00,167.98,168.53,167.98,168.53,4746.0,156.5581,157.0707,156.5581,157.0707,4746.0
2022-01-07 13:35:00,168.58,168.61,168.41,168.49,7336.0,157.1173,157.1452,156.9588,157.0334,7336.0
2022-01-07 13:40:00,168.53,168.66,168.53,168.64,4487.0,157.0707,157.1918,157.0707,157.1732,4487.0
2022-01-07 13:45:00,168.55,168.73,168.5,168.55,6693.0,157.0893,157.2571,157.0427,157.0893,6693.0
2022-01-07 13:50:00,168.54,168.68,168.48,168.56,5597.0,157.08,157.2105,157.0241,157.0986,5597.0
2022-01-07 13:55:00,168.54,168.54,168.37,168.37,2824.0,157.08,157.08,156.9215,156.9215,2824.0
2022-01-07 14:00:00,168.37,168.55,168.36,168.38,6848.0,156.9215,157.0893,156.9122,156.9309,6848.0
2022-01-07 14:05:00,168.3,168.46,168.19,168.37,10168.0,156.8563,157.0054,156.7538,156.9215,10168.0
2022-01-07 14:10:00,168.41,168.44,168.35,168.36,5586.0,156.9588,156.9868,156.9029,156.9122,5586.0
2022-01-07 14:15:00,168.36,168.36,168.15,168.2,7952.0,156.9122,156.9122,156.7165,156.7631,7952.0
2022-01-07 14:20:00,168.19,168.21,167.93,168.14,5765.0,156.7538,156.7724,156.5115,156.7072,5765.0
2022-01-07 14:25:00,168.07,168.16,168.01,168.16,2702.0,156.6419,156.7258,156.586,156.7258,2702.0
2022-01-07 14:30:00,168.12,168.15,167.9,167.9,9262.0,156.6885,156.7165,156.4835,156.4835,9262.0
2022-01-07 14:35:00,167.91,168.04,167.8,167.94,6173.0,156.4928,156.614,156.3903,156.5208,6173.0
2022-01-07 14:40:00,167.98,168.16,167.92,168.1,14205.0,156.5581,156.7258,156.5021,156.6699,14205.0
2022-01-07 14:45:00,168.06,168.19,168.03,168.15,9102.0,156.6326,156.7538,156.6047,156.7165,9102.0
2022-01-07 14:50:00,168.07,168.15,168.04,168.04,5948.0,156.6419,156.7165,156.614,156.614,5948.0
2022-01-07 14:55:00,168.02,168.2,168.0,168.0,27005.0,156.5953,156.7631,156.5767,156.5767,27005.0
2022-01-07 15:00:00,168.06,168.13,167.9,167.94,12930.0,156.6326,156.6979,156.4835,156.5208,12930.0
2022-01-07 15:05:00,167.96,168.07,167.93,167.94,7619.0,156.5394,156.6419,156.5115,156.5208,7619.0
2022-01-07 15:10:00,167.96,168.0,167.91,167.92,3928.0,156.5394,156.5767,156.4928,156.5021,3928.0
2022-01-07 15:15:00,167.98,168.04,167.93,168.03,10420.0,156.5581,156.614,156.5115,156.6047,10420.0
2022-01-07 15:20:00,167.98,168.01,167.85,167.87,6255.0,156.5581,156.586,156.4369,156.4555,6255.0
2022-01-07 15:25:00,167.82,167.87,167.73,167.81,8201.0,156.4089,156.4555,156.3251,156.3996,8201.0
2022-01-07 15:30:00,167.77,168.05,167.72,167.95,15057.0,156.3623,156.6233,156.3157,156.5301,15057.0
2022-01-07 15:35:00,167.92,168.15,167.92,167.97,13563.0,156.5021,156.7165,156.5021,156.5487,13563.0
2022-01-07 15:40:00,168.01,168.17,167.94,167.95,11452.0,156.586,156.7351,156.5208,156.5301,11452.0
2022-01-07 15:45:00,167.95,168.22,167.84,167.85,23984.0,156.5301,156.7817,156.4276,156.4369,23984.0
2022-01-07 15:50:00,167.91,168.02,167.8,167.93,28777.0,156.4928,156.5953,156.3903,156.5115,28777.0
2022-01-07 15:55:00,167.95,168.06,167.63,167.63,116119.0,156.5301,156.6326,156.2319,156.2319,116119.0
2022-01-10 09:30:00,167.01,167.5,166.8,166.96,12185.0,155.654,156.1107,155.4583,155.6074,12185.0
2022-01-10 09:35:00,167.0,167.08,166.75,167.0,1700.0,155.6447,155.7193,155.4117,155.6447,1700.0
2022-01-10 09:40:00,166.77,167.0,166.53,166.61,801.0,155.4303,155.6447,155.2067,155.2812,801.0
2022-01-10 09:45:00,166.5,166.63,165.36,165.38,6391.0,155.1787,155.2999,154.1162,154.1349,6391.0
2022-01-10 09:50:00,165.51,165.76,165.39,165.42,11162.0,154.256,154.489,154.1442,154.1721,11162.0
2022-01-10 09:55:00,165.38,165.72,165.29,165.65,3864.0,154.1349,154.4517,154.051,154.3865,3864.0
2022-01-10 10:00:00,165.56,165.75,165.19,165.3,8328.0,154.3026,154.4797,153.9578,154.0603,8328.0
2022-01-10 10:05:00,165.32,165.92,165.24,165.92,6235.0,154.0789,154.6381,154.0044,154.6381,6235.0
2022-01-10 10:10:00,165.83,165.95,165.01,165.34,7653.0,154.5543,154.6661,153.79,154.0976,7653.0
2022-01-10 10:15:00,165.27,165.62,165.23,165.38,5180.0,154.0323,154.3585,153.9951,154.1349,5180.0
2022-01-10 10:20:00,165.52,165.55,165.34,165.45,3138.0,154.2653,154.2933,154.0976,154.2001,3138.0
2022-01-10 10:25:00,165.46,165.68,165.39,165.68,3681.0,154.2094,154.4145,154.1442,154.4145,3681.0
2022-01-10 10:30:00,165.68,166.07,165.63,165.96,4661.0,154.4145,154.7779,154.3679,154.6754,4661.0
2022-01-10 10:35:00,165.82,165.82,165.51,165.72,3001.0,154.5449,154.5449,154.256,154.4517,3001.0
2022-01-10 10:40:00,165.68,165.68,165.17,165.26,4793.0,154.4145,154.4145,153.9391,154.023,4793.0
2022-01-10 10:45:00,165.21,165.46,165.0,165.16,5172.0,153.9764,154.2094,153.7807,153.9298,5172.0
2022-01-10 10:50:00,165.09,165.55,165.05,165.53,13475.0,153.8646,154.2933,153.8273,154.2747,13475.0
2022-01-10 10:55:00,165.58,165.85,165.43,165.69,3778.0,154.3213,154.5729,154.1815,154.4238,3778.0
2022-01-10 11:00:00,165.66,165.9,165.53,165.75,4931.0,154.3958,154.6195,154.2747,154.4797,4931.0
2022-01-10 11:05:00,165.77,165.95,165.72,165.85,3642.0,154.4983,154.6661,154.4517,154.5729,3642.0
2022-01-10 11:10:00,165.97,166.13,165.85,165.94,4792.0,154.6847,154.8339,154.5729,154.6568,4792.0
2022-01-10 11:15:00,165.95,166.13,165.65,165.84,9844.0,154.6661,154.8339,154.3865,154.5636,9844.0
2022-01-10 11:20:00,165.84,166.02,165.84,165.94,12212.0,154.5636,154.7313,154.5636,154.6568,12212.0
2022-01-10 11:25:00,165.86,166.19,165.86,166.19,7594.0,154.5822,154.8898,154.5822,154.8898,7594.0
2022-01-10 11:30:00,166.08,166.09,165.48,165.48,6055.0,154.7873,154.7966,154.2281,154.2281,6055.0
2022-01-10 11:35:00,165.51,165.52,165.08,165.09,2650.0,154.256,154.2653,153.8552,153.8646,2650.0
2022-01-10 11:40:00,165.14,165.16,164.9,164.93,7688.0,153.9112,153.9298,153.6875,153.7154,7688.0
2022-01-10 11:45:00,165.07,165.27,164.95,165.25,4293.0,153.8459,154.0323,153.7341,154.0137,4293.0
2022-01-10 11:50:00,165.31,165.31,164.97,164.97,3907.0,154.0696,154.0696,153.7527,153.7527,3907.0
2022-01-10 11:55:00,165.03,165.3,165.03,165.3,5629.0,153.8086,154.0603,153.8086,154.0603,5629.0
2022-01-10 12:00:00,165.32,165.5,165.32,165.42,3176.0,154.0789,154.2467,154.0789,154.1721,3176.0
2022-01-10 12:05:00,165.42,165.43,165.11,165.4,7263.0,154.1721,154.1815,153.8832,154.1535,7263.0
2022-01-10 12:10:00,165.42,165.58,165.37,165.58,4587.0,154.1721,154.3213,154.1255,154.3213,4587.0
2022-01-10 12:15:00,165.66,166.08,165.56,166.02,3031.0,154.3958,154.7873,154.3026,154.7313,3031.0
2022-01-10 12:20:00,165.95,166.01,165.87,165.95,9359.0,154.6661,154.722,154.5915,154.6661,9359.0
2022-01-10 12:25:00,165.93,165.93,165.69,165.81,3432.0,154.6475,154.6475,154.4238,154.5356,3432.0
2022-01-10 12:30:00,165.76,165.77,165.54,165.54,4420.0,154.489,154.4983,154.284,154.284,4420.0
2022-01-10 12:35:00,165.49,165.51,165.33,165.34,6185.0,154.2374,154.256,154.0883,154.0976,6185.0
2022-01-10 12:40:00,165.38,165.58,165.26,165.42,6779.0,154.1349,154.3213,154.023,154.1721,6779.0
2022-01-10 12:45:00,165.39,165.48,165.23,165.3,4971.0,154.1442,154.2281,153.9951,154.0603,4971.0
2022-01-10 12:50:00,165.19,165.78,165.19,165.64,9434.0,153.9578,154.5077,153.9578,154.3772,9434.0
2022-01-10 12:55:00,165.64,165.64,165.22,165.22,5073.0,154.3772,154.3772,153.9857,153.9857,5073.0
2022-01-10 13:00:00,165.24,165.62,165.21,165.53,9998.0,154.0044,154.3585,153.9764,154.2747,9998.0
2022-01-10 13:05:00,165.53,165.74,165.51,165.66,3844.0,154.2747,154.4704,154.256,154.3958,3844.0
2022-01-10 13:10:00,165.68,165.73,165.48,165.56,6248.0,154.4145,154.4611,154.2281,154.3026,6248.0
2022-01-10 13:15:00,165.64,165.64,165.4,165.46,5474.0,154.3772,154.3772,154.1535,154.2094,5474.0
2022-01-10 13:20:00,165.46,165.6,165.16,165.57,11368.0,154.2094,154.3399,153.9298,154.3119,11368.0
2022-01-10 13:25:00,165.5,165.59,165.31,165.37,5538.0,154.2467,154.3306,154.0696,154.1255,5538.0
2022-01-10 13:30:00,165.3,165.44,165.3,165.34,7096.0,154.0603,154.1908,154.0603,154.0976,7096.0
2022-01-10 13:35:00,165.27,165.4,165.27,165.34,3151.0,154.0323,154.1535,154.0323,154.0976,3151.0
2022-01-10 13:40:00,165.27,165.59,165.23,165.51,11150.0,154.0323,154.3306,153.9951,154.256,11150.0
2022-01-10 13:45:00,165.58,165.86,165.46,165.86,7152.0,154.3213,154.5822,154.2094,154.5822,7152.0
2022-01-10 13:50:00,165.81,166.49,165.8,166.36,6226.0,154.5356,155.1694,154.5263,155.0482,6226.0
2022-01-10 13:55:00,166.4,166.48,166.17,166.36,7772.0,155.0855,155.1601,154.8711,155.0482,7772.0
2022-01-10 14:00:00,166.31,166.47,166.27,166.43,8395.0,155.0016,155.1507,154.9643,155.1135,8395.0
2022-01-10 14:05:00,166.45,166.68,166.26,166.6,5475.0,155.1321,155.3465,154.955,155.2719,5475.0
2022-01-10 14:10:00,166.54,166.88,166.54,166.85,1407.0,155.216,155.5329,155.216,155.5049,1407.0
2022-01-10 14:15:00,166.84,167.19,166.84,167.0,9640.0,155.4956,155.8218,155.4956,155.6447,9640.0
2022-01-10 14:20:00,166.96,166.97,166.37,166.48,7007.0,155.6074,155.6167,155.0575,155.1601,7007.0
2022-01-10 14:25:00,166.55,166.67,166.54,166.62,5348.0,155.2253,155.3371,155.216,155.2905,5348.0
2022-01-10 14:30:00,166.57,166.82,166.54,166.75,7093.0,155.2439,155.4769,155.216,155.4117,7093.0
2022-01-10 14:35:00,166.75,166.79,166.47,166.53,6941.0,155.4117,155.449,155.1507,155.2067,6941.0
2022-01-10 14:40:00,166.55,166.78,166.38,166.78,13553.0,155.2253,155.4397,155.0669,155.4397,13553.0
2022-01-10 14:45:00,166.85,167.19,166.81,166.81,10901.0,155.5049,155.8218,155.4676,155.4676,10901.0
2022-01-10 14:50:00,166.89,166.89,166.24,166.24,6907.0,155.5422,155.5422,154.9364,154.9364,6907.0
2022-01-10 14:55:00,166.31,166.56,166.19,166.45,14093.0,155.0016,155.2346,154.8898,155.1321,14093.0
2022-01-10 15:00:00,166.45,166.5,166.16,166.19,10461.0,155.1321,155.1787,154.8618,154.8898,10461.0
2022-01-10 15:05:00,166.14,166.16,165.91,166.11,9961.0,154.8432,154.8618,154.6288,154.8152,9961.0
2022-01-10 15:10:00,166.24,166.4,165.96,165.96,8066.0,154.9364,155.0855,154.6754,154.6754,8066.0
2022-01-10 15:15:00,165.94,166.25,165.77,166.01,9720.0,154.6568,154.9457,154.4983,154.722,9720.0
2022-01-10 15:20:00,166.0,166.05,165.83,166.0,7551.0,154.7127,154.7593,154.5543,154.7127,7551.0
2022-01-10 15:25:00,165.96,166.16,165.92,165.94,12550.0,154.6754,154.8618,154.6381,154.6568,12550.0
2022-01-10 15:30:00,165.9,166.14,165.71,166.14,7751.0,154.6195,154.8432,154.4424,154.8432,7751.0
2022-01-10 15:35:00,166.15,166.44,165.99,166.3,12145.0,154.8525,155.1228,154.7034,154.9923,12145.0
2022-01-10 15:40:00,166.29,166.35,165.57,165.69,28347.0,154.983,155.0389,154.3119,154.4238,28347.0
2022-01-10 15:45:00,165.76,166.04,165.53,165.67,35205.0,154.489,154.75,154.2747,154.4051,35205.0
2022-01-10 15:50:00,165.72,166.21,165.66,166.08,50694.0,154.4517,154.9084,154.3958,154.7873,50694.0
2022-01-10 15:55:00,166.07,166.28,165.88,166.07,179280.0,154.7779,154.9737,154.6009,154.7779,179280.0
2022-01-11 09:30:00,166.74,167.2,166.25,166.49,11052.0,155.4024,155.8311,154.9457,155.1694,11052.0
2022-01-11 09:35:00,166.2,166.39,165.92,166.12,1911.0,154.8991,155.0762,154.6381,154.8245,1911.0
2022-01-11 09:40:00,166.07,166.09,165.12,165.34,9751.0,154.7779,154.7966,153.8925,154.0976,9751.0
2022-01-11 09:45:00,165.19,165.24,164.88,164.93,4183.0,153.9578,154.0044,153.6688,153.7154,4183.0
2022-01-11 09:50:00,165.03,165.79,165.02,165.44,10953.0,153.8086,154.517,153.7993,154.1908,10953.0
2022-01-11 09:55:00,165.38,165.58,165.27,165.47,3509.0,154.1349,154.3213,154.0323,154.2187,3509.0
2022-01-11 10:00:00,165.5,165.83,165.27,165.83,6537.0,154.2467,154.5543,154.0323,154.5543,6537.0
2022-01-11 10:05:00,165.95,166.47,165.95,166.28,3560.0,154.6661,155.1507,154.6661,154.9737,3560.0
2022-01-11 10:10:00,166.26,166.59,166.26,166.3,3609.0,154.955,155.2626,154.955,154.9923,3609.0
2022-01-11 10:15:00,166.3,166.9,166.18,166.62,3827.0,154.9923,155.5515,154.8805,155.2905,3827.0
2022-01-11 10:20:00,166.62,166.74,166.49,166.6,2568.0,155.2905,155.4024,155.1694,155.2719,2568.0
2022-01-11 10:25:00,166.47,166.71,166.28,166.67,3026.0,155.1507,155.3744,154.9737,155.3371,3026.0
2022-01-11 10:30:00,166.83,166.83,166.2,166.2,3233.0,155.4863,155.4863,154.8991,154.8991,3233.0
2022-01-11 10:35:00,166.12,166.28,166.04,166.28,2238.0,154.8245,154.9737,154.75,154.9737,2238.0
2022-01-11 10:40:00,166.18,166.36,166.06,166.24,3753.0,154.8805,155.0482,154.7686,154.9364,3753.0
2022-01-11 10:45:00,166.34,166.55,166.28,166.44,1987.0,155.0296,155.2253,154.9737,155.1228,1987.0
2022-01-11 10:50:00,166.48,166.72,166.48,166.54,856.0,155.1601,155.3837,155.1601,155.216,856.0
2022-01-11 10:55:00,166.8,166.89,166.54,166.65,3450.0,155.4583,155.5422,155.216,155.3185,3450.0
2022-01-11 11:00:00,166.57,166.99,166.57,166.99,1601.0,155.2439,155.6354,155.2439,155.6354,1601.0
2022-01-11 11:05:00,166.91,167.02,166.74,166.74,3346.0,155.5608,155.6633,155.4024,155.4024,3346.0
2022-01-11 11:10:00,166.86,166.88,166.75,166.83,3318.0,155.5142,155.5329,155.4117,155.4863,3318.0
2022-01-11 11:15:00,166.8,166.82,166.6,166.82,3155.0,155.4583,155.4769,155.2719,155.4769,3155.0
2022-01-11 11:20:00,166.82,167.13,166.7,166.95,4176.0,155.4769,155.7659,155.3651,155.5981,4176.0
2022-01-11 11:25:00,166.94,166.94,166.69,166.69,902.0,155.5888,155.5888,155.3558,155.3558,902.0
2022-01-11 11:30:00,166.76,167.0,166.76,167.0,1814.0,155.421,155.6447,155.421,155.6447,1814.0
2022-01-11 11:35:00,167.07,167.07,166.99,166.99,623.0,155.7099,155.7099,155.6354,155.6354,623.0
2022-01-11 11:40:00,166.96,167.55,166.96,167.52,4119.0,155.6074,156.1573,155.6074,156.1293,4119.0
2022-01-11 11:45:00,167.51,167.51,166.97,167.15,3003.0,156.12,156.12,155.6167,155.7845,3003.0
2022-01-11 11:50:00,167.16,167.38,167.16,167.21,3139.0,155.7938,155.9989,155.7938,155.8404,3139.0
2022-01-11 11:55:00,167.11,167.24,167.05,167.24,983.0,155.7472,155.8684,155.6913,155.8684,983.0
2022-01-11 12:00:00,167.08,167.18,166.98,167.03,3743.0,155.7193,155.8125,155.6261,155.6727,3743.0
2022-01-11 12:05:00,167.04,167.09,166.88,166.88,1514.0,155.682,155.7286,155.5329,155.5329,1514.0
2022-01-11 12:10:00,166.86,166.95,166.82,166.95,4162.0,155.5142,155.5981,155.4769,155.5981,4162.0
2022-01-11 12:15:00,166.95,167.02,166.79,167.02,1947.0,155.5981,155.6633,155.449,155.6633,1947.0
2022-01-11 12:20:00,166.88,166.94,166.8,166.92,1020.0,155.5329,155.5888,155.4583,155.5701,1020.0
2022-01-11 12:25:00,166.77,166.77,166.62,166.66,4525.0,155.4303,155.4303,155.2905,155.3278,4525.0
2022-01-11 12:30:00,166.79,166.99,166.76,166.88,1800.0,155.449,155.6354,155.421,155.5329,1800.0
2022-01-11 12:35:00,166.89,166.95,166.88,166.92,703.0,155.5422,155.5981,155.5329,155.5701,703.0
2022-01-11 12:40:00,166.93,167.11,166.91,167.11,2655.0,155.5795,155.7472,155.5608,155.7472,2655.0
2022-01-11 12:45:00,167.18,167.47,167.07,167.47,7564.0,155.8125,156.0827,155.7099,156.0827,7564.0
2022-01-11 12:50:00,167.43,167.52,167.34,167.52,1057.0,156.0455,156.1293,155.9616,156.1293,1057.0
2022-01-11 12:55:00,167.51,167.74,167.5,167.74,2986.0,156.12,156.3344,156.1107,156.3344,2986.0
2022-01-11 13:00:00,167.74,167.74,167.4,167.56,4013.0,156.3344,156.3344,156.0175,156.1666,4013.0
2022-01-11 13:05:00,167.51,167.68,167.48,167.55,1627.0,156.12,156.2785,156.0921,156.1573,1627.0
2022-01-11 13:10:00,167.47,167.73,167.47,167.72,1702.0,156.0827,156.3251,156.0827,156.3157,1702.0
2022-01-11 13:15:00,167.77,167.92,167.67,167.9,1080.0,156.3623,156.5021,156.2691,156.4835,1080.0
2022-01-11 13:20:00,167.98,167.98,167.74,167.74,4096.0,156.5581,156.5581,156.3344,156.3344,4096.0
2022-01-11 13:25:00,167.74,167.94,167.74,167.94,2187.0,156.3344,156.5208,156.3344,156.5208,2187.0
2022-01-11 13:30:00,167.97,168.08,167.77,167.82,2833.0,156.5487,156.6513,156.3623,156.4089,2833.0
2022-01-11 13:35:00,167.87,168.12,167.87,168.12,900.0,156.4555,156.6885,156.4555,156.6885,900.0
2022-01-11 13:40:00,168.05,168.05,167.94,167.94,918.0,156.6233,156.6233,156.5208,156.5208,918.0
2022-01-11 13:45:00,167.94,167.94,167.86,167.87,929.0,156.5208,156.5208,156.4462,156.4555,929.0
2022-01-11 13:50:00,167.82,167.91,167.76,167.89,1972.0,156.4089,156.4928,156.353,156.4742,1972.0
2022-01-11 13:55:00,167.9,168.08,167.9,168.07,1182.0,156.4835,156.6513,156.4835,156.6419,1182.0
2022-01-11 14:00:00,168.08,168.09,167.87,168.05,3578.0,156.6513,156.6606,156.4555,156.6233,3578.0
2022-01-11 14:05:00,167.99,168.01,167.77,167.84,2557.0,156.5674,156.586,156.3623,156.4276,2557.0
2022-01-11 14:10:00,167.84,167.95,167.82,167.95,1470.0,156.4276,156.5301,156.4089,156.5301,1470.0
2022-01-11 14:15:00,167.89,168.09,167.86,168.07,2293.0,156.4742,156.6606,156.4462,156.6419,2293.0
2022-01-11 14:20:00,168.04,168.08,168.0,168.01,2087.0,156.614,156.6513,156.5767,156.586,2087.0
2022-01-11 14:25:00,167.97,168.34,167.97,168.3,2708.0,156.5487,156.8936,156.5487,156.8563,2708.0
2022-01-11 14:30:00,168.31,168.36,168.18,168.28,2727.0,156.8656,156.9122,156.7445,156.8377,2727.0
2022-01-11 14:35:00,168.19,168.31,168.17,168.3,2022.0,156.7538,156.8656,156.7351,156.8563,2022.0
2022-01-11 14:40:00,168.33,168.38,168.21,168.23,2347.0,156.8843,156.9309,156.7724,156.7911,2347.0
2022-01-11 14:45:00,168.22,168.24,168.18,168.19,1121.0,156.7817,156.8004,156.7445,156.7538,1121.0
2022-01-11 14:50:00,168.19,168.21,167.96,168.0,4239.0,156.7538,156.7724,156.5394,156.5767,4239.0
2022-01-11 14:55:00,168.11,168.2,168.1,168.15,1771.0,156.6792,156.7631,156.6699,156.7165,1771.0
2022-01-11 15:00:00,168.26,168.5,168.22,168.5,1102.0,156.819,157.0427,156.7817,157.0427,1102.0
2022-01-11 15:05:00,168.53,168.6,168.46,168.46,3848.0,157.0707,157.1359,157.0054,157.0054,3848.0
2022-01-11 15:10:00,168.42,168.54,168.42,168.54,1408.0,156.9681,157.08,156.9681,157.08,1408.0
2022-01-11 15:15:00,168.54,168.71,168.54,168.65,2572.0,157.08,157.2384,157.08,157.1825,2572.0
2022-01-11 15:20:00,168.7,168.78,168.54,168.57,4641.0,157.2291,157.3037,157.08,157.1079,4641.0
2022-01-11 15:25:00,168.6,168.69,168.48,168.6,3740.0,157.1359,157.2198,157.0241,157.1359,3740.0
2022-01-11 15:30:00,168.66,168.77,168.42,168.48,7471.0,157.1918,157.2943,156.9681,157.0241,7471.0
2022-01-11 15:35:00,168.47,168.57,168.24,168.24,5467.0,157.0147,157.1079,156.8004,156.8004,5467.0
2022-01-11 15:40:00,168.25,168.4,168.22,168.37,7607.0,156.8097,156.9495,156.7817,156.9215,7607.0
2022-01-11 15:45:00,168.35,168.36,168.23,168.25,7144.0,156.9029,156.9122,156.7911,156.8097,7144.0
2022-01-11 15:50:00,168.29,168.54,168.09,168.53,15263.0,156.847,157.08,156.6606,157.0707,15263.0
2022-01-11 15:55:00,168.53,169.02,168.5,168.9,66294.0,157.0707,157.5273,157.0427,157.4155,66294.0
2022-01-12 09:30:00,169.51,169.58,169.04,169.04,9506.0,157.984,158.0493,157.546,157.546,9506.0
2022-01-12 09:35:00,168.83,169.04,168.49,168.96,7984.0,157.3503,157.546,157.0334,157.4714,7984.0
2022-01-12 09:40:00,169.06,169.07,168.69,169.03,4905.0,157.5646,157.5739,157.2198,157.5367,4905.0
2022-01-12 09:45:00,169.16,169.28,168.93,169.28,5082.0,157.6578,157.7697,157.4435,157.7697,5082.0
2022-01-12 09:50:00,169.4,169.4,168.92,169.03,6372.0,157.8815,157.8815,157.4341,157.5367,6372.0
2022-01-12 09:55:00,168.83,169.58,168.83,169.2,13555.0,157.3503,158.0493,157.3503,157.6951,13555.0
2022-01-12 10:00:00,169.39,169.59,169.07,169.24,5899.0,157.8722,158.0586,157.5739,157.7324,5899.0
2022-01-12 10:05:00,169.14,169.14,168.85,169.06,16158.0,157.6392,157.6392,157.3689,157.5646,16158.0
2022-01-12 10:10:00,169.04,169.19,168.93,168.93,14890.0,157.546,157.6858,157.4435,157.4435,14890.0
2022-01-12 10:15:00,169.0,169.26,168.97,169.17,2383.0,157.5087,157.751,157.4807,157.6671,2383.0
2022-01-12 10:20:00,169.25,169.25,169.09,169.17,2404.0,157.7417,157.7417,157.5926,157.6671,2404.0
2022-01-12 10:25:00,169.04,169.04,168.67,168.84,2609.0,157.546,157.546,157.2011,157.3596,2609.0
2022-01-12 10:30:00,168.93,169.01,168.6,168.72,2745.0,157.4435,157.518,157.1359,157.2477,2745.0
2022-01-12 10:35:00,168.84,168.84,168.27,168.27,3331.0,157.3596,157.3596,156.8283,156.8283,3331.0
2022-01-12 10:40:00,168.39,168.59,168.14,168.15,5752.0,156.9402,157.1266,156.7072,156.7165,5752.0
2022-01-12 10:45:00,168.21,168.44,168.15,168.15,11602.0,156.7724,156.9868,156.7165,156.7165,11602.0
2022-01-12 10:50:00,168.16,168.21,167.88,168.05,14506.0,156.7258,156.7724,156.4649,156.6233,14506.0
2022-01-12 10:55:00,168.1,168.31,168.1,168.25,4651.0,156.6699,156.8656,156.6699,156.8097,4651.0
2022-01-12 11:00:00,168.27,168.51,168.27,168.27,2748.0,156.8283,157.052,156.8283,156.8283,2748.0
2022-01-12 11:05:00,168.25,168.26,167.61,167.73,9723.0,156.8097,156.819,156.2132,156.3251,9723.0
2022-01-12 11:10:00,167.72,167.84,167.65,167.69,3736.0,156.3157,156.4276,156.2505,156.2878,3736.0
2022-01-12 11:15:00,167.66,167.68,167.32,167.32,7829.0,156.2598,156.2785,155.9429,155.9429,7829.0
2022-01-12 11:20:00,167.34,167.46,167.3,167.44,2765.0,155.9616,156.0734,155.9243,156.0548,2765.0
2022-01-12 11:25:00,167.49,167.75,167.48,167.53,4788.0,156.1014,156.3437,156.0921,156.1387,4788.0
2022-01-12 11:30:00,167.53,167.65,167.53,167.55,9789.0,156.1387,156.2505,156.1387,156.1573,9789.0
2022-01-12 11:35:00,167.58,167.73,167.4,167.54,8403.0,156.1853,156.3251,156.0175,156.148,8403.0
2022-01-12 11:40:00,167.52,167.61,167.5,167.58,4227.0,156.1293,156.2132,156.1107,156.1853,4227.0
2022-01-12 11:45:00,167.63,167.76,167.61,167.7,3302.0,156.2319,156.353,156.2132,156.2971,3302.0
2022-01-12 11:50:00,167.7,167.7,167.59,167.7,2650.0,156.2971,156.2971,156.1946,156.2971,2650.0
2022-01-12 11:55:00,167.65,167.66,167.56,167.65,2771.0,156.2505,156.2598,156.1666,156.2505,2771.0
2022-01-12 12:00:00,167.61,167.83,167.53,167.8,61357.0,156.2132,156.4183,156.1387,156.3903,61357.0
2022-01-12 12:05:00,167.71,167.74,167.64,167.7,2002.0,156.3064,156.3344,156.2412,156.2971,2002.0
2022-01-12 12:10:00,167.69,167.69,167.03,167.2,9371.0,156.2878,156.2878,155.6727,155.8311,9371.0
2022-01-12 12:15:00,167.19,167.35,167.14,167.34,2989.0,155.8218,155.9709,155.7752,155.9616,2989.0
2022-01-12 12:20:00,167.35,167.36,167.21,167.3,9414.0,155.9709,155.9802,155.8404,155.9243,9414.0
2022-01-12 12:25:00,167.37,167.49,167.28,167.28,5898.0,155.9895,156.1014,155.9057,155.9057,5898.0
2022-01-12 12:30:00,167.27,167.42,167.27,167.27,3439.0,155.8963,156.0361,155.8963,155.8963,3439.0
2022-01-12 12:35:00,167.3,167.47,167.25,167.25,3274.0,155.9243,156.0827,155.8777,155.8777,3274.0
2022-01-12 12:40:00,167.21,167.49,167.21,167.31,31021.0,155.8404,156.1014,155.8404,155.9336,31021.0
2022-01-12 12:45:00,167.34,167.36,167.28,167.28,3463.0,155.9616,155.9802,155.9057,155.9057,3463.0
2022-01-12 12:50:00,167.28,167.54,167.27,167.43,1901.0,155.9057,156.148,155.8963,156.0455,1901.0
2022-01-12 12:55:00,167.48,167.65,167.48,167.59,2422.0,156.0921,156.2505,156.0921,156.1946,2422.0
2022-01-12 13:00:00,167.62,167.63,167.61,167.62,840.0,156.2225,156.2319,156.2132,156.2225,840.0
2022-01-12 13:05:00,167.62,167.65,167.57,167.65,2670.0,156.2225,156.2505,156.1759,156.2505,2670.0
2022-01-12 13:10:00,167.72,167.75,167.56,167.66,3841.0,156.3157,156.3437,156.1666,156.2598,3841.0
2022-01-12 13:15:00,167.57,167.58,167.41,167.46,1842.0,156.1759,156.1853,156.0268,156.0734,1842.0
2022-01-12 13:20:00,167.46,167.46,167.28,167.36,4011.0,156.0734,156.0734,155.9057,155.9802,4011.0
2022-01-12 13:25:00,167.36,167.55,167.36,167.53,4432.0,155.9802,156.1573,155.9802,156.1387,4432.0
2022-01-12 13:30:00,167.49,167.83,167.34,167.8,42602.0,156.1014,156.4183,155.9616,156.3903,42602.0
2022-01-12 13:35:00,167.8,167.89,167.68,167.89,2792.0,156.3903,156.4742,156.2785,156.4742,2792.0
2022-01-12 13:40:00,167.84,167.97,167.83,167.97,2160.0,156.4276,156.5487,156.4183,156.5487,2160.0
2022-01-12 13:45:00,167.94,168.14,167.89,167.96,2703.0,156.5208,156.7072,156.4742,156.5394,2703.0
2022-01-12 13:50:00,167.92,167.92,167.76,167.8,3804.0,156.5021,156.5021,156.353,156.3903,3804.0
2022-01-12 13:55:00,167.75,167.77,167.47,167.51,18822.0,156.3437,156.3623,156.0827,156.12,18822.0
2022-01-12 14:00:00,167.5,167.61,167.38,167.61,2611.0,156.1107,156.2132,155.9989,156.2132,2611.0
2022-01-12 14:05:00,167.72,167.82,167.69,167.69,9344.0,156.3157,156.4089,156.2878,156.2878,9344.0
2022-01-12 14:10:00,167.7,167.9,167.7,167.86,3009.0,156.2971,156.4835,156.2971,156.4462,3009.0
2022-01-12 14:15:00,167.91,168.02,167.91,168.02,2664.0,156.4928,156.5953,156.4928,156.5953,2664.0
2022-01-12 14:20:00,168.07,168.13,167.99,168.13,1758.0,156.6419,156.6979,156.5674,156.6979,1758.0
2022-01-12 14:25:00,168.18,168.61,168.18,168.56,3844.0,156.7445,157.1452,156.7445,157.0986,3844.0
2022-01-12 14:30:00,168.57,168.63,168.45,168.45,3034.0,157.1079,157.1639,156.9961,156.9961,3034.0
2022-01-12 14:35:00,168.42,168.42,168.38,168.39,1899.0,156.9681,156.9681,156.9309,156.9402,1899.0
2022-01-12 14:40:00,168.36,168.59,168.33,168.34,5942.0,156.9122,157.1266,156.8843,156.8936,5942.0
2022-01-12 14:45:00,168.28,168.34,168.24,168.31,2550.0,156.8377,156.8936,156.8004,156.8656,2550.0
2022-01-12 14:50:00,168.31,168.45,168.31,168.39,4918.0,156.8656,156.9961,156.8656,156.9402,4918.0
2022-01-12 14:55:00,168.42,168.44,168.35,168.36,2822.0,156.9681,156.9868,156.9029,156.9122,2822.0
2022-01-12 15:00:00,168.39,168.47,168.22,168.23,5442.0,156.9402,157.0147,156.7817,156.7911,5442.0
2022-01-12 15:05:00,168.24,168.24,168.11,168.12,4707.0,156.8004,156.8004,156.6792,156.6885,4707.0
2022-01-12 15:10:00,168.18,168.28,168.14,168.22,6841.0,156.7445,156.8377,156.7072,156.7817,6841.0
2022-01-12 15:15:00,168.25,168.44,168.21,168.34,3167.0,156.8097,156.9868,156.7724,156.8936,3167.0
2022-01-12 15:20:00,168.35,168.51,168.35,168.5,4784.0,156.9029,157.052,156.9029,157.0427,4784.0
2022-01-12 15:25:00,168.51,168.53,168.24,168.34,10146.0,157.052,157.0707,156.8004,156.8936,10146.0
2022-01-12 15:30:00,168.28,168.56,168.24,168.41,8536.0,156.8377,157.0986,156.8004,156.9588,8536.0
2022-01-12 15:35:00,168.45,168.6,168.34,168.36,6432.0,156.9961,157.1359,156.8936,156.9122,6432.0
2022-01-12 15:40:00,168.37,168.63,168.37,168.61,12574.0,156.9215,157.1639,156.9215,157.1452,12574.0
2022-01-12 15:45:00,168.61,168.85,168.54,168.72,11294.0,157.1452,157.3689,157.08,157.2477,11294.0
2022-01-12 15:50:00,168.76,169.14,168.76,169.06,21061.0,157.285,157.6392,157.285,157.5646,21061.0
2022-01-12 15:55:00,169.09,169.13,168.33,168.48,112945.0,157.5926,157.6299,156.8843,157.0241,112945.0
2022-01-13 09:30:00,169.41,170.01,169.41,169.83,25372.0,157.8908,158.45,157.8908,158.2823,25372.0
2022-01-13 09:35:00,169.94,170.31,169.41,169.81,32071.0,158.3848,158.7296,157.8908,158.2636,32071.0
2022-01-13 09:40:00,169.87,169.87,169.29,169.29,20500.0,158.3195,158.3195,157.779,157.779,20500.0
2022-01-13 09:45:00,169.24,169.78,169.03,169.78,24135.0,157.7324,158.2357,157.5367,158.2357,24135.0
2022-01-13 09:50:00,170.02,170.03,169.51,169.75,4550.0,158.4594,158.4687,157.984,158.2077,4550.0
2022-01-13 09:55:00,169.76,169.77,169.09,169.28,10282.0,158.217,158.2263,157.5926,157.7697,10282.0
2022-01-13 10:00:00,169.32,169.43,169.13,169.33,4011.0,157.8069,157.9095,157.6299,157.8163,4011.0
2022-01-13 10:05:00,169.37,169.37,168.85,168.96,2149.0,157.8535,157.8535,157.3689,157.4714,2149.0
2022-01-13 10:10:00,168.94,169.26,168.88,169.25,6736.0,157.4528,157.751,157.3969,157.7417,6736.0
2022-01-13 10:15:00,169.3,169.42,169.18,169.31,3303.0,157.7883,157.9001,157.6765,157.7976,3303.0
2022-01-13 10:20:00,169.29,169.42,169.26,169.34,5516.0,157.779,157.9001,157.751,157.8256,5516.0
2022-01-13 10:25:00,169.34,169.87,169.33,169.59,4164.0,157.8256,158.3195,157.8163,158.0586,4164.0
2022-01-13 10:30:00,169.68,169.79,169.5,169.76,15051.0,158.1425,158.245,157.9747,158.217,15051.0
2022-01-13 10:35:00,169.78,169.81,169.51,169.65,10040.0,158.2357,158.2636,157.984,158.1145,10040.0
2022-01-13 10:40:00,169.71,170.0,169.71,169.93,2606.0,158.1704,158.4407,158.1704,158.3755,2606.0
2022-01-13 10:45:00,170.0,170.1,169.93,170.06,4024.0,158.4407,158.5339,158.3755,158.4966,4024.0
2022-01-13 10:50:00,169.89,169.89,169.56,169.88,5730.0,158.3382,158.3382,158.0306,158.3289,5730.0
2022-01-13 10:55:00,169.95,170.16,169.86,170.04,29702.0,158.3941,158.5898,158.3102,158.478,29702.0
2022-01-13 11:00:00,170.04,170.31,170.04,170.2,8664.0,158.478,158.7296,158.478,158.6271,8664.0
2022-01-13 11:05:00,170.21,170.73,170.18,170.73,8877.0,158.6364,159.1211,158.6085,159.1211,8877.0
2022-01-13 11:10:00,170.82,170.84,170.52,170.83,3244.0,159.205,159.2236,158.9254,159.2143,3244.0
2022-01-13 11:15:00,170.79,170.8,170.56,170.65,6490.0,159.177,159.1863,158.9626,159.0465,6490.0
2022-01-13 11:20:00,170.65,171.06,170.65,170.96,6109.0,159.0465,159.4286,159.0465,159.3354,6109.0
2022-01-13 11:25:00,170.97,171.06,170.93,171.06,4336.0,159.3448,159.4286,159.3075,159.4286,4336.0
2022-01-13 11:30:00,171.01,171.06,170.92,170.95,9228.0,159.382,159.4286,159.2982,159.3261,9228.0
2022-01-13 11:35:00,170.96,170.98,170.79,170.94,3162.0,159.3354,159.3541,159.177,159.3168,3162.0
2022-01-13 11:40:00,170.87,170.92,170.76,170.78,4274.0,159.2516,159.2982,159.149,159.1677,4274.0
2022-01-13 11:45:00,170.81,170.99,170.74,170.96,9418.0,159.1956,159.3634,159.1304,159.3354,9418.0
2022-01-13 11:50:00,170.9,170.9,170.75,170.86,4156.0,159.2795,159.2795,159.1397,159.2422,4156.0
2022-01-13 11:55:00,170.84,171.02,170.76,171.02,2033.0,159.2236,159.3914,159.149,159.3914,2033.0
2022-01-13 12:00:00,171.03,171.13,170.99,170.99,4099.0,159.4007,159.4939,159.3634,159.3634,4099.0
2022-01-13 12:05:00,170.94,170.96,170.8,170.87,3611.0,159.3168,159.3354,159.1863,159.2516,3611.0
2022-01-13 12:10:00,170.81,170.81,170.44,170.47,7828.0,159.1956,159.1956,158.8508,158.8788,7828.0
2022-01-13 12:15:00,170.45,170.45,170.08,170.17,5135.0,158.8601,158.8601,158.5153,158.5992,5135.0
2022-01-13 12:20:00,169.92,169.96,169.63,169.94,8167.0,158.3661,158.4034,158.0959,158.3848,8167.0
2022-01-13 12:25:00,169.93,170.06,169.92,169.98,5306.0,158.3755,158.4966,158.3661,158.4221,5306.0
2022-01-13 12:30:00,169.9,170.43,169.67,170.42,11214.0,158.3475,158.8415,158.1331,158.8322,11214.0
2022-01-13 12:35:00,170.4,170.5,170.24,170.3,4825.0,158.8135,158.9067,158.6644,158.7203,4825.0
2022-01-13 12:40:00,170.3,170.3,170.13,170.19,3363.0,158.7203,158.7203,158.5619,158.6178,3363.0
2022-01-13 12:45:00,170.19,170.24,169.82,169.82,4128.0,158.6178,158.6644,158.2729,158.2729,4128.0
2022-01-13 12:50:00,169.82,169.82,169.49,169.49,8501.0,158.2729,158.2729,157.9654,157.9654,8501.0
2022-01-13 12:55:00,169.48,169.67,169.48,169.67,3728.0,157.9561,158.1331,157.9561,158.1331,3728.0
2022-01-13 13:00:00,169.72,169.73,169.52,169.66,2659.0,158.1797,158.1891,157.9933,158.1238,2659.0
2022-01-13 13:05:00,169.57,169.94,169.57,169.94,1435.0,158.0399,158.3848,158.0399,158.3848,1435.0
2022-01-13 13:10:00,169.94,169.94,169.8,169.91,3857.0,158.3848,158.3848,158.2543,158.3568,3857.0
2022-01-13 13:15:00,170.04,170.07,169.96,170.02,2418.0,158.478,158.506,158.4034,158.4594,2418.0
2022-01-13 13:20:00,170.05,170.2,170.05,170.2,2151.0,158.4873,158.6271,158.4873,158.6271,2151.0
2022-01-13 13:25:00,170.2,170.2,169.84,169.89,8075.0,158.6271,158.6271,158.2916,158.3382,8075.0
2022-01-13 13:30:00,169.89,169.97,169.85,169.92,5343.0,158.3382,158.4127,158.3009,158.3661,5343.0
2022-01-13 13:35:00,169.9,170.06,169.82,169.93,6164.0,158.3475,158.4966,158.2729,158.3755,6164.0
2022-01-13 13:40:00,169.91,169.93,169.75,169.8,3267.0,158.3568,158.3755,158.2077,158.2543,3267.0
2022-01-13 13:45:00,169.8,169.99,169.79,169.94,4499.0,158.2543,158.4314,158.245,158.3848,4499.0
2022-01-13 13:50:00,169.94,169.95,169.86,169.89,4230.0,158.3848,158.3941,158.3102,158.3382,4230.0
2022-01-13 13:55:00,169.89,169.94,169.88,169.9,2931.0,158.3382,158.3848,158.3289,158.3475,2931.0
2022-01-13 14:00:00,169.97,170.13,169.97,169.97,3084.0,158.4127,158.5619,158.4127,158.4127,3084.0
2022-01-13 14:05:00,169.98,169.98,169.86,169.93,4032.0,158.4221,158.4221,158.3102,158.3755,4032.0
2022-01-13 14:10:00,169.94,169.98,169.9,169.93,2759.0,158.3848,158.4221,158.3475,158.3755,2759.0
2022-01-13 14:15:00,169.94,169.94,169.5,169.56,5243.0,158.3848,158.3848,157.9747,158.0306,5243.0
2022-01-13 14:20:00,169.45,169.45,169.36,169.44,5349.0,157.9281,157.9281,157.8442,157.9188,5349.0
2022-01-13 14:25:00,169.45,169.45,169.22,169.22,2878.0,157.9281,157.9281,157.7137,157.7137,2878.0
2022-01-13 14:30:00,169.22,169.32,169.0,169.32,6685.0,157.7137,157.8069,157.5087,157.8069,6685.0
2022-01-13 14:35:00,169.37,169.37,169.19,169.19,2444.0,157.8535,157.8535,157.6858,157.6858,2444.0
2022-01-13 14:40:00,169.12,169.45,169.12,169.42,5449.0,157.6205,157.9281,157.6205,157.9001,5449.0
2022-01-13 14:45:00,169.45,169.5,169.3,169.31,3694.0,157.9281,157.9747,157.7883,157.7976,3694.0
2022-01-13 14:50:00,169.3,169.36,169.22,169.34,2638.0,157.7883,157.8442,157.7137,157.8256,2638.0
2022-01-13 14:55:00,169.38,169.41,169.1,169.27,9020.0,157.8629,157.8908,157.6019,157.7603,9020.0
2022-01-13 15:00:00,169.24,169.33,169.06,169.1,5986.0,157.7324,157.8163,157.5646,157.6019,5986.0
2022-01-13 15:05:00,169.14,169.27,169.14,169.19,3823.0,157.6392,157.7603,157.6392,157.6858,3823.0
2022-01-13 15:10:00,169.19,169.22,169.09,169.22,9465.0,157.6858,157.7137,157.5926,157.7137,9465.0
2022-01-13 15:15:00,169.25,169.42,169.24,169.28,8356.0,157.7417,157.9001,157.7324,157.7697,8356.0
2022-01-13 15:20:00,169.27,169.28,169.0,169.03,7504.0,157.7603,157.7697,157.5087,157.5367,7504.0
2022-01-13 15:25:00,169.0,169.12,168.84,169.06,10035.0,157.5087,157.6205,157.3596,157.5646,10035.0
2022-01-13 15:30:00,169.02,169.15,168.96,169.14,13300.0,157.5273,157.6485,157.4714,157.6392,13300.0
2022-01-13 15:35:00,169.1,169.11,168.49,168.57,10557.0,157.6019,157.6112,157.0334,157.1079,10557.0
2022-01-13 15:40:00,168.6,168.82,168.57,168.72,15030.0,157.1359,157.3409,157.1079,157.2477,15030.0
2022-01-13 15:45:00,168.74,168.75,168.48,168.53,29040.0,157.2664,157.2757,157.0241,157.0707,29040.0
2022-01-13 15:50:00,168.53,168.63,168.47,168.48,44493.0,157.0707,157.1639,157.0147,157.0241,44493.0
2022-01-13 15:55:00,168.48,168.87,168.25,168.78,96322.0,157.0241,157.3875,156.8097,157.3037,96322.0
2022-01-14 09:30:00,165.51,167.17,165.51,165.97,43269.0,154.256,155.8031,154.256,154.6847,43269.0
2022-01-14 09:35:00,165.86,166.55,165.86,166.42,6059.0,154.5822,155.2253,154.5822,155.1041,6059.0
2022-01-14 09:40:00,166.42,166.45,166.08,166.25,5161.0,155.1041,155.1321,154.7873,154.9457,5161.0
2022-01-14 09:45:00,166.25,166.55,166.24,166.47,3470.0,154.9457,155.2253,154.9364,155.1507,3470.0
2022-01-14 09:50:00,166.4,166.5,166.31,166.4,12646.0,155.0855,155.1787,155.0016,155.0855,12646.0
2022-01-14 09:55:00,166.47,166.76,166.34,166.74,6639.0,155.1507,155.421,155.0296,155.4024,6639.0
2022-01-14 10:00:00,166.8,167.57,166.53,167.48,16519.0,155.4583,156.1759,155.2067,156.0921,16519.0
2022-01-14 10:05:00,167.56,168.07,167.49,167.85,6505.0,156.1666,156.6419,156.1014,156.4369,6505.0
2022-01-14 10:10:00,167.86,167.86,167.27,167.27,7803.0,156.4462,156.4462,155.8963,155.8963,7803.0
2022-01-14 10:15:00,167.35,167.43,166.71,166.92,7282.0,155.9709,156.0455,155.3744,155.5701,7282.0
2022-01-14 10:20:00,167.01,167.07,166.79,166.83,5149.0,155.654,155.7099,155.449,155.4863,5149.0
2022-01-14 10:25:00,166.83,166.94,166.69,166.88,5684.0,155.4863,155.5888,155.3558,155.5329,5684.0
2022-01-14 10:30:00,166.88,166.99,166.3,166.58,15972.0,155.5329,155.6354,154.9923,155.2533,15972.0
2022-01-14 10:35:00,166.59,166.59,166.04,166.5,24188.0,155.2626,155.2626,154.75,155.1787,24188.0
2022-01-14 10:40:00,166.43,166.49,165.72,165.72,12445.0,155.1135,155.1694,154.4517,154.4517,12445.0
2022-01-14 10:45:00,165.72,165.9,165.37,165.55,24701.0,154.4517,154.6195,154.1255,154.2933,24701.0
2022-01-14 10:50:00,165.52,165.93,165.38,165.84,5969.0,154.2653,154.6475,154.1349,154.5636,5969.0
2022-01-14 10:55:00,165.84,165.92,165.67,165.82,5979.0,154.5636,154.6381,154.4051,154.5449,5979.0
2022-01-14 11:00:00,165.91,166.16,165.45,165.52,5334.0,154.6288,154.8618,154.2001,154.2653,5334.0
2022-01-14 11:05:00,165.52,165.54,165.06,165.06,12243.0,154.2653,154.284,153.8366,153.8366,12243.0
2022-01-14 11:10:00,165.11,165.25,164.92,164.99,3920.0,153.8832,154.0137,153.7061,153.7714,3920.0
2022-01-14 11:15:00,164.9,164.9,164.47,164.52,48225.0,153.6875,153.6875,153.2867,153.3333,48225.0
2022-01-14 11:20:00,164.57,164.57,164.3,164.52,19608.0,153.3799,153.3799,153.1283,153.3333,19608.0
2022-01-14 11:25:00,164.45,164.52,164.22,164.22,5130.0,153.2681,153.3333,153.0537,153.0537,5130.0
2022-01-14 11:30:00,164.23,164.86,164.17,164.65,69598.0,153.063,153.6502,153.0071,153.4545,69598.0
2022-01-14 11:35:00,164.73,165.18,164.73,164.87,7117.0,153.529,153.9484,153.529,153.6595,7117.0
2022-01-14 11:40:00,164.89,165.09,164.79,165.09,2373.0,153.6782,153.8646,153.585,153.8646,2373.0
2022-01-14 11:45:00,165.11,165.7,165.04,165.53,6086.0,153.8832,154.4331,153.818,154.2747,6086.0
2022-01-14 11:50:00,165.61,165.74,165.32,165.53,21195.0,154.3492,154.4704,154.0789,154.2747,21195.0
2022-01-14 11:55:00,165.59,165.63,165.38,165.44,14315.0,154.3306,154.3679,154.1349,154.1908,14315.0
2022-01-14 12:00:00,165.37,165.38,165.18,165.3,3390.0,154.1255,154.1349,153.9484,154.0603,3390.0
2022-01-14 12:05:00,165.38,165.38,165.23,165.34,5480.0,154.1349,154.1349,153.9951,154.0976,5480.0
2022-01-14 12:10:00,165.3,165.44,165.06,165.06,5043.0,154.0603,154.1908,153.8366,153.8366,5043.0
2022-01-14 12:15:00,165.12,165.29,165.1,165.12,2568.0,153.8925,154.051,153.8739,153.8925,2568.0
2022-01-14 12:20:00,165.18,165.18,164.97,164.97,3954.0,153.9484,153.9484,153.7527,153.7527,3954.0
2022-01-14 12:25:00,164.96,165.18,164.88,165.07,5823.0,153.7434,153.9484,153.6688,153.8459,5823.0
2022-01-14 12:30:00,165.06,165.26,164.93,165.26,4200.0,153.8366,154.023,153.7154,154.023,4200.0
2022-01-14 12:35:00,165.43,165.46,165.21,165.22,4151.0,154.1815,154.2094,153.9764,153.9857,4151.0
2022-01-14 12:40:00,165.16,165.2,165.05,165.14,5612.0,153.9298,153.9671,153.8273,153.9112,5612.0
2022-01-14 12:45:00,165.17,165.19,164.86,164.89,2753.0,153.9391,153.9578,153.6502,153.6782,2753.0
2022-01-14 12:50:00,164.83,164.88,164.46,164.51,6827.0,153.6222,153.6688,153.2774,153.324,6827.0
2022-01-14 12:55:00,164.46,164.51,164.38,164.49,1700.0,153.2774,153.324,153.2028,153.3054,1700.0
2022-01-14 13:00:00,164.48,164.57,164.35,164.48,5944.0,153.296,153.3799,153.1749,153.296,5944.0
2022-01-14 13:05:00,164.49,164.5,164.37,164.38,3068.0,153.3054,153.3147,153.1935,153.2028,3068.0
2022-01-14 13:10:00,164.38,164.89,164.24,164.85,5718.0,153.2028,153.6782,153.0724,153.6409,5718.0
2022-01-14 13:15:00,164.95,164.98,164.86,164.87,3227.0,153.7341,153.762,153.6502,153.6595,3227.0
2022-01-14 13:20:00,164.79,164.89,164.62,164.69,4684.0,153.585,153.6782,153.4265,153.4918,4684.0
2022-01-14 13:25:00,164.69,164.87,164.69,164.75,4643.0,153.4918,153.6595,153.4918,153.5477,4643.0
2022-01-14 13:30:00,164.83,164.9,164.57,164.57,4478.0,153.6222,153.6875,153.3799,153.3799,4478.0
2022-01-14 13:35:00,164.63,164.72,164.58,164.67,2010.0,153.4358,153.5197,153.3892,153.4731,2010.0
2022-01-14 13:40:00,164.73,164.97,164.57,164.97,5112.0,153.529,153.7527,153.3799,153.7527,5112.0
2022-01-14 13:45:00,164.94,165.03,164.76,164.85,4624.0,153.7248,153.8086,153.557,153.6409,4624.0
2022-01-14 13:50:00,164.76,165.05,164.76,164.88,5489.0,153.557,153.8273,153.557,153.6688,5489.0
2022-01-14 13:55:00,164.82,165.01,164.82,165.0,3158.0,153.6129,153.79,153.6129,153.7807,3158.0
2022-01-14 14:00:00,164.98,165.23,164.93,165.14,6201.0,153.762,153.9951,153.7154,153.9112,6201.0
2022-01-14 14:05:00,165.18,165.25,165.14,165.18,4727.0,153.9484,154.0137,153.9112,153.9484,4727.0
2022-01-14 14:10:00,165.14,165.21,165.02,165.21,4473.0,153.9112,153.9764,153.7993,153.9764,4473.0
2022-01-14 14:15:00,165.22,165.27,165.03,165.08,6630.0,153.9857,154.0323,153.8086,153.8552,6630.0
2022-01-14 14:20:00,165.09,165.14,165.01,165.11,5844.0,153.8646,153.9112,153.79,153.8832,5844.0
2022-01-14 14:25:00,165.15,165.19,164.83,164.89,7832.0,153.9205,153.9578,153.6222,153.6782,7832.0
2022-01-14 14:30:00,164.91,165.34,164.89,165.34,4752.0,153.6968,154.0976,153.6782,154.0976,4752.0
2022-01-14 14:35:00,165.36,165.42,165.25,165.34,3943.0,154.1162,154.1721,154.0137,154.0976,3943.0
2022-01-14 14:40:00,165.26,165.47,165.21,165.21,7564.0,154.023,154.2187,153.9764,153.9764,7564.0
2022-01-14 14:45:00,165.29,165.36,165.09,165.11,5131.0,154.051,154.1162,153.8646,153.8832,5131.0
2022-01-14 14:50:00,165.12,165.37,165.12,165.28,7035.0,153.8925,154.1255,153.8925,154.0417,7035.0
2022-01-14 14:55:00,165.36,165.42,165.13,165.13,5715.0,154.1162,154.1721,153.9018,153.9018,5715.0
2022-01-14 15:00:00,165.16,165.25,165.06,165.06,6293.0,153.9298,154.0137,153.8366,153.8366,6293.0
2022-01-14 15:05:00,165.08,165.12,164.73,164.73,9194.0,153.8552,153.8925,153.529,153.529,9194.0
2022-01-14 15:10:00,164.74,165.07,164.73,164.83,8423.0,153.5384,153.8459,153.529,153.6222,8423.0
2022-01-14 15:15:00,164.83,165.17,164.83,165.14,8359.0,153.6222,153.9391,153.6222,153.9112,8359.0
2022-01-14 15:20:00,165.17,165.45,165.16,165.33,24479.0,153.9391,154.2001,153.9298,154.0883,24479.0
2022-01-14 15:25:00,165.32,165.32,165.0,165.0,8257.0,154.0789,154.0789,153.7807,153.7807,8257.0
2022-01-14 15:30:00,165.04,165.44,165.04,165.14,11799.0,153.818,154.1908,153.818,153.9112,11799.0
2022-01-14 15:35:00,165.16,165.27,164.97,165.27,8087.0,153.9298,154.0323,153.7527,154.0323,8087.0
2022-01-14 15:40:00,165.22,165.38,165.06,165.33,9974.0,153.9857,154.1349,153.8366,154.0883,9974.0
2022-01-14 15:45:00,165.37,165.41,165.13,165.28,18681.0,154.1255,154.1628,153.9018,154.0417,18681.0
2022-01-14 15:50:00,165.37,165.63,165.17,165.17,31249.0,154.1255,154.3679,153.9391,153.9391,31249.0
2022-01-14 15:55:00,165.16,165.16,164.94,164.99,117832.0,153.9298,153.9298,153.7248,153.7714,117832.0
2022-01-18 09:30:00,163.02,163.27,161.91,162.14,51862.0,151.9353,152.1683,150.9008,151.1152,51862.0
2022-01-18 09:35:00,162.05,162.05,161.53,161.61,19925.0,151.0313,151.0313,150.5466,150.6212,19925.0
2022-01-18 09:40:00,161.53,161.67,161.31,161.4,13047.0,150.5466,150.6771,150.3416,150.4255,13047.0
2022-01-18 09:45:00,161.42,161.42,160.28,161.01,14592.0,150.4441,150.4441,149.3816,150.062,14592.0
2022-01-18 09:50:00,161.08,161.6,160.94,161.6,8926.0,150.1272,150.6119,149.9968,150.6119,8926.0
2022-01-18 09:55:00,161.62,161.62,160.77,160.96,13391.0,150.6305,150.6305,149.8383,150.0154,13391.0
2022-01-18 10:00:00,161.24,161.92,161.23,161.59,15660.0,150.2764,150.9101,150.267,150.6026,15660.0
2022-01-18 10:05:00,161.56,161.78,161.45,161.45,9011.0,150.5746,150.7796,150.4721,150.4721,9011.0
2022-01-18 10:10:00,161.38,161.68,160.74,160.74,10891.0,150.4068,150.6864,149.8104,149.8104,10891.0
2022-01-18 10:15:00,160.76,161.28,160.6,160.61,8893.0,149.829,150.3136,149.6799,149.6892,8893.0
2022-01-18 10:20:00,160.73,160.73,160.42,160.71,11118.0,149.801,149.801,149.5121,149.7824,11118.0
2022-01-18 10:25:00,160.82,161.0,160.6,161.0,7800.0,149.8849,150.0527,149.6799,150.0527,7800.0
2022-01-18 10:30:00,160.96,161.28,160.69,161.22,5284.0,150.0154,150.3136,149.7638,150.2577,5284.0
2022-01-18 10:35:00,161.23,161.41,161.03,161.31,9331.0,150.267,150.4348,150.0806,150.3416,9331.0
2022-01-18 10:40:00,161.31,161.53,161.2,161.42,9338.0,150.3416,150.5466,150.2391,150.4441,9338.0
2022-01-18 10:45:00,161.42,161.62,160.76,160.76,41059.0,150.4441,150.6305,149.829,149.829,41059.0
2022-01-18 10:50:00,160.8,161.35,160.74,161.07,16264.0,149.8663,150.3789,149.8104,150.1179,16264.0
2022-01-18 10:55:00,161.09,161.58,161.0,161.5,6559.0,150.1366,150.5932,150.0527,150.5187,6559.0
2022-01-18 11:00:00,161.44,161.71,161.33,161.7,10913.0,150.4628,150.7144,150.3602,150.7051,10913.0
2022-01-18 11:05:00,161.77,161.96,161.63,161.68,18900.0,150.7703,150.9474,150.6398,150.6864,18900.0
2022-01-18 11:10:00,161.55,161.89,161.47,161.78,6228.0,150.5653,150.8822,150.4907,150.7796,6228.0
2022-01-18 11:15:00,161.9,162.53,161.88,162.48,16977.0,150.8915,151.4786,150.8728,151.432,16977.0
2022-01-18 11:20:00,162.47,162.64,162.36,162.55,4920.0,151.4227,151.5812,151.3202,151.4973,4920.0
2022-01-18 11:25:00,162.39,162.39,161.95,161.95,3658.0,151.3482,151.3482,150.9381,150.9381,3658.0
2022-01-18 11:30:00,161.95,161.97,161.7,161.85,8999.0,150.9381,150.9567,150.7051,150.8449,8999.0
2022-01-18 11:35:00,161.77,162.09,161.66,162.09,4108.0,150.7703,151.0686,150.6678,151.0686,4108.0
2022-01-18 11:40:00,162.09,162.2,161.9,162.12,5029.0,151.0686,151.1711,150.8915,151.0965,5029.0
2022-01-18 11:45:00,162.2,162.59,162.11,162.42,11491.0,151.1711,151.5346,151.0872,151.3761,11491.0
2022-01-18 11:50:00,162.47,162.62,162.34,162.34,6334.0,151.4227,151.5625,151.3016,151.3016,6334.0
2022-01-18 11:55:00,162.35,162.68,162.3,162.36,6370.0,151.3109,151.6184,151.2643,151.3202,6370.0
2022-01-18 12:00:00,162.31,162.32,161.86,162.02,8627.0,151.2736,151.2829,150.8542,151.0033,8627.0
2022-01-18 12:05:00,162.02,162.08,161.68,162.06,6668.0,151.0033,151.0592,150.6864,151.0406,6668.0
2022-01-18 12:10:00,162.07,162.25,161.92,162.16,6704.0,151.0499,151.2177,150.9101,151.1338,6704.0
2022-01-18 12:15:00,162.28,162.51,162.08,162.33,5952.0,151.2456,151.46,151.0592,151.2922,5952.0
2022-01-18 12:20:00,162.34,162.51,162.12,162.19,5730.0,151.3016,151.46,151.0965,151.1618,5730.0
2022-01-18 12:25:00,162.17,162.21,161.96,162.05,5143.0,151.1431,151.1804,150.9474,151.0313,5143.0
2022-01-18 12:30:00,162.04,162.5,162.0,162.5,7396.0,151.022,151.4507,150.9847,151.4507,7396.0
2022-01-18 12:35:00,162.57,162.75,162.39,162.52,4659.0,151.5159,151.6837,151.3482,151.4693,4659.0
2022-01-18 12:40:00,162.59,162.59,162.33,162.42,1300.0,151.5346,151.5346,151.2922,151.3761,1300.0
2022-01-18 12:45:00,162.45,162.56,162.0,162.0,4805.0,151.4041,151.5066,150.9847,150.9847,4805.0
2022-01-18 12:50:00,161.96,162.32,161.95,162.23,9849.0,150.9474,151.2829,150.9381,151.199,9849.0
2022-01-18 12:55:00,162.31,162.43,162.13,162.18,5414.0,151.2736,151.3854,151.1058,151.1524,5414.0
2022-01-18 13:00:00,162.18,162.51,162.16,162.51,4964.0,151.1524,151.46,151.1338,151.46,4964.0
2022-01-18 13:05:00,162.57,162.57,162.41,162.54,3028.0,151.5159,151.5159,151.3668,151.488,3028.0
2022-01-18 13:10:00,162.57,162.83,162.5,162.83,4608.0,151.5159,151.7582,151.4507,151.7582,4608.0
2022-01-18 13:15:00,162.78,163.01,162.78,162.84,5834.0,151.7116,151.926,151.7116,151.7676,5834.0
2022-01-18 13:20:00,162.81,162.81,162.34,162.49,3338.0,151.7396,151.7396,151.3016,151.4414,3338.0
2022-01-18 13:25:00,162.44,162.48,162.25,162.45,3305.0,151.3948,151.432,151.2177,151.4041,3305.0
2022-01-18 13:30:00,162.44,162.55,162.43,162.54,2484.0,151.3948,151.4973,151.3854,151.488,2484.0
2022-01-18 13:35:00,162.58,162.77,162.55,162.77,3636.0,151.5252,151.7023,151.4973,151.7023,3636.0
2022-01-18 13:40:00,162.85,163.0,162.77,163.0,3039.0,151.7769,151.9167,151.7023,151.9167,3039.0
2022-01-18 13:45:00,162.94,163.07,162.75,162.75,5436.0,151.8608,151.9819,151.6837,151.6837,5436.0
2022-01-18 13:50:00,162.85,163.01,162.74,162.81,3912.0,151.7769,151.926,151.6744,151.7396,3912.0
2022-01-18 13:55:00,162.75,162.95,162.67,162.87,5045.0,151.6837,151.8701,151.6091,151.7955,5045.0
2022-01-18 14:00:00,162.87,163.01,162.85,162.87,4597.0,151.7955,151.926,151.7769,151.7955,4597.0
2022-01-18 14:05:00,162.95,163.15,162.95,163.0,7082.0,151.8701,152.0565,151.8701,151.9167,7082.0
2022-01-18 14:10:00,163.0,163.0,162.86,162.86,5843.0,151.9167,151.9167,151.7862,151.7862,5843.0
2022-01-18 14:15:00,162.89,162.96,162.81,162.91,6371.0,151.8142,151.8794,151.7396,151.8328,6371.0
2022-01-18 14:20:00,162.9,162.96,162.67,162.84,7508.0,151.8235,151.8794,151.6091,151.7676,7508.0
2022-01-18 14:25:00,162.81,163.0,162.77,162.96,6806.0,151.7396,151.9167,151.7023,151.8794,6806.0
2022-01-18 14:30:00,162.96,163.36,162.96,163.24,5514.0,151.8794,152.2522,151.8794,152.1404,5514.0
2022-01-18 14:35:00,163.23,163.35,163.18,163.3,4910.0,152.131,152.2429,152.0844,152.1963,4910.0
2022-01-18 14:40:00,163.25,163.38,163.0,163.09,8429.0,152.1497,152.2708,151.9167,152.0006,8429.0
2022-01-18 14:45:00,163.05,163.29,163.05,163.22,3916.0,151.9633,152.187,151.9633,152.1217,3916.0
2022-01-18 14:50:00,163.26,163.5,163.26,163.45,8715.0,152.159,152.3827,152.159,152.3361,8715.0
2022-01-18 14:55:00,163.45,163.45,163.14,163.14,3410.0,152.3361,152.3361,152.0472,152.0472,3410.0
2022-01-18 15:00:00,163.2,163.27,163.02,163.06,7482.0,152.1031,152.1683,151.9353,151.9726,7482.0
2022-01-18 15:05:00,163.06,163.16,162.94,163.11,7245.0,151.9726,152.0658,151.8608,152.0192,7245.0
2022-01-18 15:10:00,163.1,163.31,163.1,163.27,6451.0,152.0099,152.2056,152.0099,152.1683,6451.0
2022-01-18 15:15:00,163.3,163.3,162.84,163.03,9089.0,152.1963,152.1963,151.7676,151.9446,9089.0
2022-01-18 15:20:00,163.0,163.34,162.98,163.34,8237.0,151.9167,152.2336,151.898,152.2336,8237.0
2022-01-18 15:25:00,163.34,163.34,163.05,163.32,15098.0,152.2336,152.2336,151.9633,152.2149,15098.0
2022-01-18 15:30:00,163.33,163.7,163.22,163.37,15173.0,152.2242,152.5691,152.1217,152.2615,15173.0
2022-01-18 15:35:00,163.36,163.71,163.22,163.69,18636.0,152.2522,152.5784,152.1217,152.5598,18636.0
2022-01-18 15:40:00,163.69,163.69,163.33,163.36,18974.0,152.5598,152.5598,152.2242,152.2522,18974.0
2022-01-18 15:45:00,163.31,163.65,163.28,163.6,25900.0,152.2056,152.5225,152.1776,152.4759,25900.0
2022-01-18 15:50:00,163.65,163.86,163.44,163.51,55071.0,152.5225,152.7182,152.3268,152.392,55071.0
2022-01-18 15:55:00,163.56,163.93,163.5,163.88,132307.0,152.4386,152.7834,152.3827,152.7368,132307.0
2022-01-19 09:30:00,165.27,165.27,164.02,164.09,21877.0,154.0323,154.0323,152.8673,152.9326,21877.0
2022-01-19 09:35:00,164.08,164.9,164.08,164.62,4655.0,152.9232,153.6875,152.9232,153.4265,4655.0
2022-01-19 09:40:00,164.62,165.03,164.43,164.87,18061.0,153.4265,153.8086,153.2494,153.6595,18061.0
2022-01-19 09:45:00,164.8,164.8,164.3,164.3,11692.0,153.5943,153.5943,153.1283,153.1283,11692.0
2022-01-19 09:50:00,164.36,164.82,164.3,164.45,27958.0,153.1842,153.6129,153.1283,153.2681,27958.0
2022-01-19 09:55:00,164.52,164.6,163.66,164.05,25352.0,153.3333,153.4079,152.5318,152.8953,25352.0
2022-01-19 10:00:00,164.19,164.19,163.32,163.35,11363.0,153.0258,153.0258,152.2149,152.2429,11363.0
2022-01-19 10:05:00,163.42,163.42,162.79,163.1,4674.0,152.3081,152.3081,151.721,152.0099,4674.0
2022-01-19 10:10:00,163.11,163.33,162.99,163.29,10640.0,152.0192,152.2242,151.9074,152.187,10640.0
2022-01-19 10:15:00,163.37,163.42,162.94,163.29,6915.0,152.2615,152.3081,151.8608,152.187,6915.0
2022-01-19 10:20:00,163.37,163.38,162.78,162.84,2320.0,152.2615,152.2708,151.7116,151.7676,2320.0
2022-01-19 10:25:00,162.84,162.93,162.39,162.72,11689.0,151.7676,151.8514,151.3482,151.6557,11689.0
2022-01-19 10:30:00,162.7,162.99,162.68,162.99,3553.0,151.6371,151.9074,151.6184,151.9074,3553.0
2022-01-19 10:35:00,163.0,163.06,162.77,163.06,2684.0,151.9167,151.9726,151.7023,151.9726,2684.0
2022-01-19 10:40:00,163.07,163.24,162.99,163.08,3007.0,151.9819,152.1404,151.9074,151.9912,3007.0
2022-01-19 10:45:00,163.24,163.69,163.24,163.69,1424.0,152.1404,152.5598,152.1404,152.5598,1424.0
2022-01-19 10:50:00,163.6,163.97,163.6,163.75,3988.0,152.4759,152.8207,152.4759,152.6157,3988.0
2022-01-19 10:55:00,163.74,163.97,163.65,163.89,6707.0,152.6064,152.8207,152.5225,152.7462,6707.0
2022-01-19 11:00:00,163.93,163.93,163.46,163.56,7071.0,152.7834,152.7834,152.3454,152.4386,7071.0
2022-01-19 11:05:00,163.55,163.72,163.35,163.64,14338.0,152.4293,152.5877,152.2429,152.5132,14338.0
2022-01-19 11:10:00,163.64,163.79,163.61,163.67,5430.0,152.5132,152.653,152.4852,152.5411,5430.0
2022-01-19 11:15:00,163.68,163.92,163.64,163.72,2964.0,152.5504,152.7741,152.5132,152.5877,2964.0
2022-01-19 11:20:00,163.73,163.94,163.72,163.78,6017.0,152.597,152.7928,152.5877,152.6436,6017.0
2022-01-19 11:25:00,163.84,164.42,163.82,164.36,9698.0,152.6996,153.2401,152.6809,153.1842,9698.0
2022-01-19 11:30:00,164.42,164.67,163.84,164.07,6133.0,153.2401,153.4731,152.6996,152.9139,6133.0
2022-01-19 11:35:00,163.99,164.31,163.96,164.24,9065.0,152.8394,153.1376,152.8114,153.0724,9065.0
2022-01-19 11:40:00,164.16,164.4,164.06,164.4,6484.0,152.9978,153.2215,152.9046,153.2215,6484.0
2022-01-19 11:45:00,164.33,164.55,164.14,164.32,6530.0,153.1562,153.3613,152.9792,153.1469,6530.0
2022-01-19 11:50:00,164.27,164.7,164.19,164.61,8992.0,153.1003,153.5011,153.0258,153.4172,8992.0
2022-01-19 11:55:00,164.55,164.69,164.5,164.66,4015.0,153.3613,153.4918,153.3147,153.4638,4015.0
2022-01-19 12:00:00,164.6,164.69,164.0,164.09,13985.0,153.4079,153.4918,152.8487,152.9326,13985.0
2022-01-19 12:05:00,164.14,164.38,164.1,164.36,11997.0,152.9792,153.2028,152.9419,153.1842,11997.0
2022-01-19 12:10:00,164.34,164.36,164.04,164.04,3885.0,153.1656,153.1842,152.886,152.886,3885.0
2022-01-19 12:15:00,164.0,164.05,163.83,164.03,5410.0,152.8487,152.8953,152.6902,152.8766,5410.0
2022-01-19 12:20:00,163.97,164.12,163.95,164.12,4684.0,152.8207,152.9605,152.8021,152.9605,4684.0
2022-01-19 12:25:00,164.14,164.17,163.89,163.94,5343.0,152.9792,153.0071,152.7462,152.7928,5343.0
2022-01-19 12:30:00,163.94,164.08,163.93,164.0,12577.0,152.7928,152.9232,152.7834,152.8487,12577.0
2022-01-19 12:35:00,163.99,164.07,163.93,164.0,2727.0,152.8394,152.9139,152.7834,152.8487,2727.0
2022-01-19 12:40:00,164.03,164.03,163.67,163.81,3601.0,152.8766,152.8766,152.5411,152.6716,3601.0
2022-01-19 12:45:00,163.84,164.06,163.84,164.0,5256.0,152.6996,152.9046,152.6996,152.8487,5256.0
2022-01-19 12:50:00,163.84,164.0,163.59,163.59,3108.0,152.6996,152.8487,152.4666,152.4666,3108.0
2022-01-19 12:55:00,163.65,163.78,163.64,163.78,3172.0,152.5225,152.6436,152.5132,152.6436,3172.0
2022-01-19 13:00:00,163.72,163.88,163.61,163.86,1695.0,152.5877,152.7368,152.4852,152.7182,1695.0
2022-01-19 13:05:00,163.91,163.91,163.72,163.72,9200.0,152.7648,152.7648,152.5877,152.5877,9200.0
2022-01-19 13:10:00,163.75,163.83,163.71,163.71,2514.0,152.6157,152.6902,152.5784,152.5784,2514.0
2022-01-19 13:15:00,163.78,163.82,163.61,163.72,5773.0,152.6436,152.6809,152.4852,152.5877,5773.0
2022-01-19 13:20:00,163.72,163.72,163.42,163.42,3256.0,152.5877,152.5877,152.3081,152.3081,3256.0
2022-01-19 13:25:00,163.55,163.63,163.35,163.35,5806.0,152.4293,152.5038,152.2429,152.2429,5806.0
2022-01-19 13:30:00,163.22,163.52,163.21,163.48,4246.0,152.1217,152.4013,152.1124,152.364,4246.0
2022-01-19 13:35:00,163.43,163.48,163.16,163.16,5217.0,152.3174,152.364,152.0658,152.0658,5217.0
2022-01-19 13:40:00,163.21,163.28,163.07,163.18,3900.0,152.1124,152.1776,151.9819,152.0844,3900.0
2022-01-19 13:45:00,163.16,163.21,163.1,163.1,1790.0,152.0658,152.1124,152.0099,152.0099,1790.0
2022-01-19 13:50:00,163.02,163.09,162.83,163.05,5488.0,151.9353,152.0006,151.7582,151.9633,5488.0
2022-01-19 13:55:00,163.08,163.16,163.03,163.05,2082.0,151.9912,152.0658,151.9446,151.9633,2082.0
2022-01-19 14:00:00,162.88,163.03,162.88,162.92,5475.0,151.8048,151.9446,151.8048,151.8421,5475.0
2022-01-19 14:05:00,162.89,162.89,162.53,162.54,8858.0,151.8142,151.8142,151.4786,151.488,8858.0
2022-01-19 14:10:00,162.59,162.78,162.44,162.49,3219.0,151.5346,151.7116,151.3948,151.4414,3219.0
2022-01-19 14:15:00,162.49,162.63,162.49,162.52,3943.0,151.4414,151.5718,151.4414,151.4693,3943.0
2022-01-19 14:20:00,162.55,162.55,162.37,162.45,6258.0,151.4973,151.4973,151.3295,151.4041,6258.0
2022-01-19 14:25:00,162.41,162.44,162.3,162.41,4986.0,151.3668,151.3948,151.2643,151.3668,4986.0
2022-01-19 14:30:00,162.38,162.45,162.27,162.45,5163.0,151.3388,151.4041,151.2363,151.4041,5163.0
2022-01-19 14:35:00,162.45,162.5,162.33,162.44,3983.0,151.4041,151.4507,151.2922,151.3948,3983.0
2022-01-19 14:40:00,162.4,162.64,162.4,162.56,5773.0,151.3575,151.5812,151.3575,151.5066,5773.0
2022-01-19 14:45:00,162.61,162.65,162.41,162.48,4084.0,151.5532,151.5905,151.3668,151.432,4084.0
2022-01-19 14:50:00,162.43,162.77,162.42,162.77,10817.0,151.3854,151.7023,151.3761,151.7023,10817.0
2022-01-19 14:55:00,162.8,163.1,162.8,162.91,2844.0,151.7303,152.0099,151.7303,151.8328,2844.0
2022-01-19 15:00:00,162.95,163.0,162.8,162.81,4031.0,151.8701,151.9167,151.7303,151.7396,4031.0
2022-01-19 15:05:00,162.83,163.03,162.82,162.89,4756.0,151.7582,151.9446,151.7489,151.8142,4756.0
2022-01-19 15:10:00,162.85,163.14,162.82,163.07,3277.0,151.7769,152.0472,151.7489,151.9819,3277.0
2022-01-19 15:15:00,163.06,163.18,162.83,162.85,9747.0,151.9726,152.0844,151.7582,151.7769,9747.0
2022-01-19 15:20:00,162.86,163.1,162.85,162.99,3382.0,151.7862,152.0099,151.7769,151.9074,3382.0
2022-01-19 15:25:00,162.94,162.97,162.65,162.7,6026.0,151.8608,151.8887,151.5905,151.6371,6026.0
2022-01-19 15:30:00,162.59,162.79,162.51,162.52,10034.0,151.5346,151.721,151.46,151.4693,10034.0
2022-01-19 15:35:00,162.55,162.57,162.23,162.23,6761.0,151.4973,151.5159,151.199,151.199,6761.0
2022-01-19 15:40:00,162.23,162.45,162.18,162.34,8621.0,151.199,151.4041,151.1524,151.3016,8621.0
2022-01-19 15:45:00,162.33,162.34,162.15,162.17,15008.0,151.2922,151.3016,151.1245,151.1431,15008.0
2022-01-19 15:50:00,162.17,162.17,161.71,161.83,34028.0,151.1431,151.1431,150.7144,150.8262,34028.0
2022-01-19 15:55:00,161.81,161.92,161.43,161.56,86168.0,150.8076,150.9101,150.4534,150.5746,86168.0
2022-01-20 09:30:00,161.19,162.55,161.02,162.0,16039.0,150.2298,151.4973,150.0713,150.9847,16039.0
2022-01-20 09:35:00,161.98,162.14,161.61,161.62,9353.0,150.966,151.1152,150.6212,150.6305,9353.0
2022-01-20 09:40:00,161.54,162.28,161.54,162.16,7783.0,150.556,151.2456,150.556,151.1338,7783.0
2022-01-20 09:45:00,162.03,162.15,161.77,162.06,6514.0,151.0126,151.1245,150.7703,151.0406,6514.0
2022-01-20 09:50:00,162.06,162.31,161.78,161.95,9241.0,151.0406,151.2736,150.7796,150.9381,9241.0
2022-01-20 09:55:00,161.84,162.78,161.68,162.45,23319.0,150.8356,151.7116,150.6864,151.4041,23319.0
2022-01-20 10:00:00,162.43,162.69,162.02,162.13,13728.0,151.3854,151.6278,151.0033,151.1058,13728.0
2022-01-20 10:05:00,162.28,162.47,162.0,162.28,13838.0,151.2456,151.4227,150.9847,151.2456,13838.0
2022-01-20 10:10:00,162.25,162.63,162.16,162.45,11103.0,151.2177,151.5718,151.1338,151.4041,11103.0
2022-01-20 10:15:00,162.44,162.53,161.73,161.83,11340.0,151.3948,151.4786,150.733,150.8262,11340.0
2022-01-20 10:20:00,161.79,162.14,161.74,162.01,9736.0,150.789,151.1152,150.7424,150.994,9736.0
2022-01-20 10:25:00,161.97,162.08,161.84,162.0,4613.0,150.9567,151.0592,150.8356,150.9847,4613.0
2022-01-20 10:30:00,162.15,162.46,161.97,162.4,20231.0,151.1245,151.4134,150.9567,151.3575,20231.0
2022-01-20 10:35:00,162.32,162.32,161.89,162.05,10195.0,151.2829,151.2829,150.8822,151.0313,10195.0
2022-01-20 10:40:00,162.19,162.33,162.0,162.33,9188.0,151.1618,151.2922,150.9847,151.2922,9188.0
2022-01-20 10:45:00,162.28,162.58,162.21,162.58,23251.0,151.2456,151.5252,151.1804,151.5252,23251.0
2022-01-20 10:50:00,162.59,162.65,162.3,162.55,11700.0,151.5346,151.5905,151.2643,151.4973,11700.0
2022-01-20 10:55:00,162.54,162.54,162.24,162.32,13130.0,151.488,151.488,151.2084,151.2829,13130.0
2022-01-20 11:00:00,162.44,162.57,162.25,162.47,12681.0,151.3948,151.5159,151.2177,151.4227,12681.0
2022-01-20 11:05:00,162.5,162.55,162.22,162.4,18309.0,151.4507,151.4973,151.1897,151.3575,18309.0
2022-01-20 11:10:00,162.38,162.42,161.98,162.05,5370.0,151.3388,151.3761,150.966,151.0313,5370.0
2022-01-20 11:15:00,162.0,162.07,161.88,162.06,10188.0,150.9847,151.0499,150.8728,151.0406,10188.0
2022-01-20 11:20:00,162.03,162.14,161.96,162.06,13302.0,151.0126,151.1152,150.9474,151.0406,13302.0
2022-01-20 11:25:00,162.14,162.23,162.01,162.03,13475.0,151.1152,151.199,150.994,151.0126,13475.0
2022-01-20 11:30:00,162.0,162.04,161.91,162.04,8732.0,150.9847,151.022,150.9008,151.022,8732.0
2022-01-20 11:35:00,162.03,162.05,161.97,162.05,4401.0,151.0126,151.0313,150.9567,151.0313,4401.0
2022-01-20 11:40:00,162.05,162.05,161.68,161.88,6956.0,151.0313,151.0313,150.6864,150.8728,6956.0
2022-01-20 11:45:00,161.88,161.93,161.73,161.76,6249.0,150.8728,150.9194,150.733,150.761,6249.0
2022-01-20 11:50:00,161.83,161.84,161.54,161.56,2586.0,150.8262,150.8356,150.556,150.5746,2586.0
2022-01-20 11:55:00,161.62,162.1,161.61,162.05,6445.0,150.6305,151.0779,150.6212,151.0313,6445.0
2022-01-20 12:00:00,162.05,162.18,161.99,161.99,11377.0,151.0313,151.1524,150.9754,150.9754,11377.0
2022-01-20 12:05:00,162.06,162.06,161.75,162.0,9159.0,151.0406,151.0406,150.7517,150.9847,9159.0
2022-01-20 12:10:00,162.06,162.1,161.96,162.0,9190.0,151.0406,151.0779,150.9474,150.9847,9190.0
2022-01-20 12:15:00,161.96,161.96,161.74,161.81,2418.0,150.9474,150.9474,150.7424,150.8076,2418.0
2022-01-20 12:20:00,161.8,162.0,161.8,162.0,7410.0,150.7983,150.9847,150.7983,150.9847,7410.0
2022-01-20 12:25:00,161.99,162.12,161.96,161.99,10391.0,150.9754,151.0965,150.9474,150.9754,10391.0
2022-01-20 12:30:00,161.99,162.24,161.9,162.16,71154.0,150.9754,151.2084,150.8915,151.1338,71154.0
2022-01-20 12:35:00,162.1,162.15,161.89,161.9,5847.0,151.0779,151.1245,150.8822,150.8915,5847.0
2022-01-20 12:40:00,162.01,162.02,161.92,161.95,5063.0,150.994,151.0033,150.9101,150.9381,5063.0
2022-01-20 12:45:00,161.92,161.93,161.83,161.88,4303.0,150.9101,150.9194,150.8262,150.8728,4303.0
2022-01-20 12:50:00,161.9,162.03,161.84,161.87,8994.0,150.8915,151.0126,150.8356,150.8635,8994.0
2022-01-20 12:55:00,161.85,162.01,161.78,161.94,6271.0,150.8449,150.994,150.7796,150.9288,6271.0
2022-01-20 13:00:00,161.86,161.89,161.53,161.57,6016.0,150.8542,150.8822,150.5466,150.5839,6016.0
2022-01-20 13:05:00,161.58,161.63,161.03,161.03,9227.0,150.5932,150.6398,150.0806,150.0806,9227.0
2022-01-20 13:10:00,161.0,161.61,161.0,161.61,9148.0,150.0527,150.6212,150.0527,150.6212,9148.0
2022-01-20 13:15:00,161.55,161.61,161.29,161.47,5527.0,150.5653,150.6212,150.323,150.4907,5527.0
2022-01-20 13:20:00,161.56,161.62,161.38,161.61,7217.0,150.5746,150.6305,150.4068,150.6212,7217.0
2022-01-20 13:25:00,161.69,161.86,161.64,161.65,6382.0,150.6958,150.8542,150.6492,150.6585,6382.0
2022-01-20 13:30:00,161.69,161.72,161.58,161.61,6210.0,150.6958,150.7237,150.5932,150.6212,6210.0
2022-01-20 13:35:00,161.62,161.62,161.37,161.51,3370.0,150.6305,150.6305,150.3975,150.528,3370.0
2022-01-20 13:40:00,161.53,161.81,161.53,161.69,21620.0,150.5466,150.8076,150.5466,150.6958,21620.0
2022-01-20 13:45:00,161.64,161.72,161.6,161.72,4162.0,150.6492,150.7237,150.6119,150.7237,4162.0
2022-01-20 13:50:00,161.66,161.71,161.57,161.62,5205.0,150.6678,150.7144,150.5839,150.6305,5205.0
2022-01-20 13:55:00,161.65,161.69,161.54,161.56,3077.0,150.6585,150.6958,150.556,150.5746,3077.0
2022-01-20 14:00:00,161.64,162.08,161.62,162.07,5712.0,150.6492,151.0592,150.6305,151.0499,5712.0
2022-01-20 14:05:00,162.07,162.07,161.89,161.94,3022.0,151.0499,151.0499,150.8822,150.9288,3022.0
2022-01-20 14:10:00,161.97,161.99,161.53,161.58,3786.0,150.9567,150.9754,150.5466,150.5932,3786.0
2022-01-20 14:15:00,161.64,161.81,161.56,161.74,6068.0,150.6492,150.8076,150.5746,150.7424,6068.0
2022-01-20 14:20:00,161.74,161.74,161.52,161.59,7489.0,150.7424,150.7424,150.5373,150.6026,7489.0
2022-01-20 14:25:00,161.53,161.54,161.36,161.5,3596.0,150.5466,150.556,150.3882,150.5187,3596.0
2022-01-20 14:30:00,161.48,161.52,161.12,161.15,4102.0,150.5,150.5373,150.1645,150.1925,4102.0
2022-01-20 14:35:00,161.18,161.21,161.07,161.15,5325.0,150.2204,150.2484,150.1179,150.1925,5325.0
2022-01-20 14:40:00,161.1,161.29,160.95,161.26,9154.0,150.1459,150.323,150.0061,150.295,9154.0
2022-01-20 14:45:00,161.26,161.49,161.16,161.49,10333.0,150.295,150.5094,150.2018,150.5094,10333.0
2022-01-20 14:50:00,161.52,161.65,161.23,161.42,6963.0,150.5373,150.6585,150.267,150.4441,6963.0
2022-01-20 14:55:00,161.43,161.49,161.36,161.4,4831.0,150.4534,150.5094,150.3882,150.4255,4831.0
2022-01-20 15:00:00,161.38,161.6,161.23,161.28,9392.0,150.4068,150.6119,150.267,150.3136,9392.0
2022-01-20 15:05:00,161.32,161.37,160.88,160.96,10890.0,150.3509,150.3975,149.9408,150.0154,10890.0
2022-01-20 15:10:00,160.95,161.15,160.72,160.93,22945.0,150.0061,150.1925,149.7917,149.9874,22945.0
2022-01-20 15:15:00,160.91,161.0,160.78,160.9,11978.0,149.9688,150.0527,149.8476,149.9595,11978.0
2022-01-20 15:20:00,160.9,160.91,160.61,160.61,6722.0,149.9595,149.9688,149.6892,149.6892,6722.0
2022-01-20 15:25:00,160.63,160.63,160.2,160.39,11774.0,149.7078,149.7078,149.3071,149.4841,11774.0
2022-01-20 15:30:00,160.39,160.51,160.22,160.25,17011.0,149.4841,149.596,149.3257,149.3537,17011.0
2022-01-20 15:35:00,160.29,160.3,159.88,159.98,16282.0,149.3909,149.4003,149.0088,149.102,16282.0
2022-01-20 15:40:00,160.05,160.09,159.69,159.71,16598.0,149.1673,149.2045,148.8317,148.8504,16598.0
2022-01-20 15:45:00,159.71,159.98,159.61,159.75,20262.0,148.8504,149.102,148.7572,148.8877,20262.0
2022-01-20 15:50:00,159.73,160.16,159.39,159.43,25820.0,148.869,149.2698,148.5521,148.5894,25820.0
2022-01-20 15:55:00,159.3,159.91,159.15,159.71,90802.0,148.4683,149.0368,148.3285,148.8504,90802.0
2022-01-21 09:30:00,157.61,159.5,155.81,156.82,125076.0,146.8932,148.6547,145.2156,146.1569,125076.0
2022-01-21 09:35:00,156.72,157.95,154.84,155.59,47118.0,146.0637,147.2101,144.3115,145.0105,47118.0
2022-01-21 09:40:00,155.82,155.94,155.14,155.93,43900.0,145.2249,145.3367,144.5911,145.3274,43900.0
2022-01-21 09:45:00,156.0,156.53,155.53,155.83,20667.0,145.3927,145.8866,144.9546,145.2342,20667.0
2022-01-21 09:50:00,156.02,156.23,154.94,154.96,22603.0,145.4113,145.607,144.4047,144.4234,22603.0
2022-01-21 09:55:00,155.06,155.87,154.68,155.53,19633.0,144.5166,145.2715,144.1624,144.9546,19633.0
2022-01-21 10:00:00,155.67,155.94,154.2,154.6,14738.0,145.0851,145.3367,143.715,144.0878,14738.0
2022-01-21 10:05:00,154.55,155.37,154.44,155.28,22515.0,144.0412,144.8055,143.9387,144.7216,22515.0
2022-01-21 10:10:00,155.28,155.29,154.85,155.08,14867.0,144.7216,144.7309,144.3208,144.5352,14867.0
2022-01-21 10:15:00,155.1,155.66,155.01,155.62,25398.0,144.5538,145.0758,144.47,145.0385,25398.0
2022-01-21 10:20:00,155.59,155.8,154.66,155.46,20081.0,145.0105,145.2063,144.1438,144.8894,20081.0
2022-01-21 10:25:00,155.66,157.11,155.56,156.38,23849.0,145.0758,146.4272,144.9826,145.7468,23849.0
2022-01-21 10:30:00,156.35,157.4,156.28,157.31,42789.0,145.7189,146.6975,145.6536,146.6136,42789.0
2022-01-21 10:35:00,157.21,157.23,156.37,156.68,16894.0,146.5204,146.539,145.7375,146.0264,16894.0
2022-01-21 10:40:00,156.65,156.66,155.78,156.43,14897.0,145.9985,146.0078,145.1876,145.7934,14897.0
2022-01-21 10:45:00,156.6,157.01,156.28,156.87,13951.0,145.9519,146.334,145.6536,146.2035,13951.0
2022-01-21 10:50:00,157.03,157.6,156.93,157.58,22372.0,146.3526,146.8839,146.2594,146.8652,22372.0
2022-01-21 10:55:00,157.54,158.11,157.13,158.11,31816.0,146.8279,147.3592,146.4458,147.3592,31816.0
2022-01-21 11:00:00,158.11,158.41,157.51,157.68,15152.0,147.3592,147.6388,146.8,146.9584,15152.0
2022-01-21 11:05:00,157.63,158.53,157.59,158.04,24317.0,146.9118,147.7506,146.8745,147.2939,24317.0
2022-01-21 11:10:00,157.95,158.45,157.95,158.43,23021.0,147.2101,147.6761,147.2101,147.6574,23021.0
2022-01-21 11:15:00,158.46,158.77,158.32,158.77,14142.0,147.6854,147.9743,147.5549,147.9743,14142.0
2022-01-21 11:20:00,158.78,158.88,158.29,158.75,13143.0,147.9836,148.0768,147.5269,147.9557,13143.0
2022-01-21 11:25:00,158.57,158.96,158.5,158.74,10915.0,147.7879,148.1514,147.7227,147.9463,10915.0
2022-01-21 11:30:00,158.71,158.73,158.03,158.38,30997.0,147.9184,147.937,147.2846,147.6108,30997.0
2022-01-21 11:35:00,158.38,158.44,157.79,157.84,18029.0,147.6108,147.6667,147.0609,147.1075,18029.0
2022-01-21 11:40:00,157.81,158.01,157.61,158.0,12647.0,147.0796,147.266,146.8932,147.2567,12647.0
2022-01-21 11:45:00,158.01,158.16,157.6,157.82,11573.0,147.266,147.4058,146.8839,147.0889,11573.0
2022-01-21 11:50:00,157.83,157.95,157.5,157.85,15299.0,147.0982,147.2101,146.7907,147.1169,15299.0
2022-01-21 11:55:00,157.78,157.81,157.49,157.71,10235.0,147.0516,147.0796,146.7813,146.9864,10235.0
2022-01-21 12:00:00,157.62,157.62,156.8,156.87,9522.0,146.9025,146.9025,146.1383,146.2035,9522.0
2022-01-21 12:05:00,156.86,157.34,156.51,157.0,15340.0,146.1942,146.6415,145.868,146.3247,15340.0
2022-01-21 12:10:00,156.95,157.06,156.7,157.0,9657.0,146.2781,146.3806,146.0451,146.3247,9657.0
2022-01-21 12:15:00,157.02,157.6,157.01,157.47,14845.0,146.3433,146.8839,146.334,146.7627,14845.0
2022-01-21 12:20:00,157.47,157.75,157.34,157.69,18349.0,146.7627,147.0237,146.6415,146.9677,18349.0
2022-01-21 12:25:00,157.68,157.85,157.17,157.4,12134.0,146.9584,147.1169,146.4831,146.6975,12134.0
2022-01-21 12:30:00,157.45,157.45,156.87,157.0,9780.0,146.7441,146.7441,146.2035,146.3247,9780.0
2022-01-21 12:35:00,157.02,157.24,156.74,157.19,7382.0,146.3433,146.5483,146.0823,146.5017,7382.0
2022-01-21 12:40:00,157.19,157.2,156.61,156.72,13078.0,146.5017,146.5111,145.9612,146.0637,13078.0
2022-01-21 12:45:00,156.72,156.72,156.26,156.28,7686.0,146.0637,146.0637,145.635,145.6536,7686.0
2022-01-21 12:50:00,156.25,156.54,156.24,156.38,7664.0,145.6257,145.8959,145.6163,145.7468,7664.0
2022-01-21 12:55:00,156.31,156.61,156.12,156.39,8393.0,145.6816,145.9612,145.5045,145.7561,8393.0
2022-01-21 13:00:00,156.39,156.55,156.03,156.05,13769.0,145.7561,145.9053,145.4206,145.4393,13769.0
2022-01-21 13:05:00,156.14,156.29,155.85,155.85,11090.0,145.5231,145.6629,145.2529,145.2529,11090.0
2022-01-21 13:10:00,155.85,156.5,155.85,156.5,23655.0,145.2529,145.8587,145.2529,145.8587,23655.0
2022-01-21 13:15:00,156.49,156.49,155.92,156.22,10367.0,145.8493,145.8493,145.3181,145.5977,10367.0
2022-01-21 13:20:00,156.27,156.5,156.21,156.38,8971.0,145.6443,145.8587,145.5884,145.7468,8971.0
2022-01-21 13:25:00,156.32,156.65,156.25,156.65,12239.0,145.6909,145.9985,145.6257,145.9985,12239.0
2022-01-21 13:30:00,156.6,156.87,156.44,156.5,10514.0,145.9519,146.2035,145.8027,145.8587,10514.0
2022-01-21 13:35:00,156.42,156.84,156.35,156.83,13501.0,145.7841,146.1755,145.7189,146.1662,13501.0
2022-01-21 13:40:00,156.84,156.84,156.63,156.77,7966.0,146.1755,146.1755,145.9798,146.1103,7966.0
2022-01-21 13:45:00,156.71,156.88,156.52,156.76,10802.0,146.0544,146.2128,145.8773,146.101,10802.0
2022-01-21 13:50:00,156.81,157.12,156.71,156.97,12181.0,146.1476,146.4365,146.0544,146.2967,12181.0
2022-01-21 13:55:00,156.96,156.96,156.34,156.36,10129.0,146.2874,146.2874,145.7095,145.7282,10129.0
2022-01-21 14:00:00,156.42,156.67,156.3,156.65,17844.0,145.7841,146.0171,145.6723,145.9985,17844.0
2022-01-21 14:05:00,156.65,156.93,156.62,156.86,13643.0,145.9985,146.2594,145.9705,146.1942,13643.0
2022-01-21 14:10:00,156.86,157.21,156.69,156.8,30836.0,146.1942,146.5204,146.0357,146.1383,30836.0
2022-01-21 14:15:00,156.8,157.12,156.76,156.83,21624.0,146.1383,146.4365,146.101,146.1662,21624.0
2022-01-21 14:20:00,156.83,156.88,156.44,156.75,28968.0,146.1662,146.2128,145.8027,146.0917,28968.0
2022-01-21 14:25:00,156.75,156.97,156.27,156.36,17938.0,146.0917,146.2967,145.6443,145.7282,17938.0
2022-01-21 14:30:00,156.33,156.41,155.84,156.14,24890.0,145.7002,145.7748,145.2435,145.5231,24890.0
2022-01-21 14:35:00,156.14,156.62,155.86,155.92,35937.0,145.5231,145.9705,145.2622,145.3181,35937.0
2022-01-21 14:40:00,155.86,156.03,155.06,155.58,22699.0,145.2622,145.4206,144.5166,145.0012,22699.0
2022-01-21 14:45:00,155.57,155.76,155.34,155.76,16819.0,144.9919,145.169,144.7775,145.169,16819.0
2022-01-21 14:50:00,155.74,155.74,155.0,155.21,14661.0,145.1503,145.1503,144.4606,144.6564,14661.0
2022-01-21 14:55:00,155.26,155.51,155.12,155.17,18460.0,144.703,144.936,144.5725,144.6191,18460.0
2022-01-21 15:00:00,155.17,155.48,154.99,155.08,16309.0,144.6191,144.908,144.4513,144.5352,16309.0
2022-01-21 15:05:00,154.99,154.99,154.35,154.71,11101.0,144.4513,144.4513,143.8548,144.1904,11101.0
2022-01-21 15:10:00,154.65,154.81,154.38,154.58,13902.0,144.1344,144.2836,143.8828,144.0692,13902.0
2022-01-21 15:15:00,154.51,155.44,154.32,154.93,25902.0,144.004,144.8707,143.8269,144.3954,25902.0
2022-01-21 15:20:00,154.9,154.93,154.51,154.7,16672.0,144.3674,144.3954,144.004,144.181,16672.0
2022-01-21 15:25:00,154.74,154.74,154.17,154.24,22203.0,144.2183,144.2183,143.6871,143.7523,22203.0
2022-01-21 15:30:00,154.17,154.96,154.17,154.95,39184.0,143.6871,144.4234,143.6871,144.414,39184.0
2022-01-21 15:35:00,154.94,155.18,154.62,154.9,24006.0,144.4047,144.6284,144.1065,144.3674,24006.0
2022-01-21 15:40:00,154.91,155.26,154.79,154.79,28097.0,144.3768,144.703,144.2649,144.2649,28097.0
2022-01-21 15:45:00,154.72,155.39,154.56,155.39,40006.0,144.1997,144.8241,144.0506,144.8241,40006.0
2022-01-21 15:50:00,155.39,155.39,154.69,154.77,62777.0,144.8241,144.8241,144.1717,144.2463,62777.0
2022-01-21 15:55:00,154.83,155.08,154.45,154.8,176143.0,144.3022,144.5352,143.948,144.2742,176143.0
2022-01-24 09:30:00,150.0,151.16,149.13,149.69,45055.0,139.8006,140.8818,138.9898,139.5117,45055.0
2022-01-24 09:35:00,149.67,151.61,149.35,151.61,14669.0,139.4931,141.3012,139.1948,141.3012,14669.0
2022-01-24 09:40:00,151.57,151.7,150.55,150.67,12527.0,141.2639,141.385,140.3132,140.4251,12527.0
2022-01-24 09:45:00,150.57,150.79,150.32,150.62,12081.0,140.3319,140.5369,140.0989,140.3785,12081.0
2022-01-24 09:50:00,150.63,151.15,150.34,150.77,10629.0,140.3878,140.8724,140.1175,140.5183,10629.0
2022-01-24 09:55:00,150.85,151.24,150.34,150.69,15099.0,140.5928,140.9563,140.1175,140.4437,15099.0
2022-01-24 10:00:00,150.87,151.13,149.97,150.16,12488.0,140.6115,140.8538,139.7727,139.9497,12488.0
2022-01-24 10:05:00,150.18,150.67,149.73,149.73,11227.0,139.9684,140.4251,139.549,139.549,11227.0
2022-01-24 10:10:00,149.84,150.93,149.73,150.84,13179.0,139.6515,140.6674,139.549,140.5835,13179.0
2022-01-24 10:15:00,150.81,150.81,150.19,150.31,9082.0,140.5555,140.5555,139.9777,140.0895,9082.0
2022-01-24 10:20:00,150.38,151.33,150.2,151.27,12452.0,140.1548,141.0402,139.987,140.9843,12452.0
2022-01-24 10:25:00,151.33,151.78,151.33,151.5,13779.0,141.0402,141.4596,141.0402,141.1986,13779.0
2022-01-24 10:30:00,151.51,152.0,151.5,151.72,6481.0,141.208,141.6646,141.1986,141.4037,6481.0
2022-01-24 10:35:00,151.64,152.23,151.41,152.08,9749.0,141.3291,141.879,141.1148,141.7392,9749.0
2022-01-24 10:40:00,152.05,152.44,152.02,152.3,6541.0,141.7112,142.0747,141.6833,141.9442,6541.0
2022-01-24 10:45:00,152.25,152.33,151.46,151.57,14344.0,141.8976,141.9722,141.1614,141.2639,14344.0
2022-01-24 10:50:00,151.6,152.35,151.51,152.35,10104.0,141.2918,141.9908,141.208,141.9908,10104.0
2022-01-24 10:55:00,152.42,152.43,151.46,151.46,15342.0,142.0561,142.0654,141.1614,141.1614,15342.0
2022-01-24 11:00:00,151.53,151.54,150.7,150.95,11993.0,141.2266,141.2359,140.453,140.686,11993.0
2022-01-24 11:05:00,150.95,151.21,150.85,150.95,14981.0,140.686,140.9284,140.5928,140.686,14981.0
2022-01-24 11:10:00,150.97,150.97,150.27,150.32,7227.0,140.7047,140.7047,140.0523,140.0989,7227.0
2022-01-24 11:15:00,150.29,150.71,150.15,150.71,7630.0,140.0709,140.4623,139.9404,140.4623,7630.0
2022-01-24 11:20:00,150.85,151.19,150.6,150.97,18640.0,140.5928,140.9097,140.3598,140.7047,18640.0
2022-01-24 11:25:00,150.97,151.46,150.96,151.46,6653.0,140.7047,141.1614,140.6954,141.1614,6653.0
2022-01-24 11:30:00,151.46,151.62,151.27,151.29,5339.0,141.1614,141.3105,140.9843,141.0029,5339.0
2022-01-24 11:35:00,151.21,151.43,150.76,151.0,5908.0,140.9284,141.1334,140.5089,140.7326,5908.0
2022-01-24 11:40:00,151.0,151.0,150.0,150.12,4623.0,140.7326,140.7326,139.8006,139.9125,4623.0
2022-01-24 11:45:00,150.16,150.28,149.41,149.41,6580.0,139.9497,140.0616,139.2507,139.2507,6580.0
2022-01-24 11:50:00,149.36,150.65,149.36,150.65,9524.0,139.2041,140.4064,139.2041,140.4064,9524.0
2022-01-24 11:55:00,150.63,150.95,150.45,150.71,8944.0,140.3878,140.686,140.22,140.4623,8944.0
2022-01-24 12:00:00,150.65,150.65,150.29,150.39,5775.0,140.4064,140.4064,140.0709,140.1641,5775.0
2022-01-24 12:05:00,150.25,150.65,150.09,150.09,7020.0,140.0336,140.4064,139.8845,139.8845,7020.0
2022-01-24 12:10:00,150.21,150.39,149.64,149.99,7033.0,139.9963,140.1641,139.4651,139.7913,7033.0
2022-01-24 12:15:00,149.92,149.92,149.41,149.78,6317.0,139.7261,139.7261,139.2507,139.5956,6317.0
2022-01-24 12:20:00,149.76,150.22,149.76,149.76,4838.0,139.5769,140.0057,139.5769,139.5769,4838.0
2022-01-24 12:25:00,149.69,150.21,149.52,150.01,4519.0,139.5117,139.9963,139.3533,139.8099,4519.0
2022-01-24 12:30:00,149.95,150.0,149.62,149.72,6969.0,139.754,139.8006,139.4465,139.5397,6969.0
2022-01-24 12:35:00,149.75,149.76,149.39,149.62,2834.0,139.5676,139.5769,139.2321,139.4465,2834.0
2022-01-24 12:40:00,149.5,150.15,149.32,150.02,12123.0,139.3346,139.9404,139.1669,139.8193,12123.0
2022-01-24 12:45:00,149.93,150.05,149.79,149.85,3207.0,139.7354,139.8472,139.6049,139.6608,3207.0
2022-01-24 12:50:00,149.77,150.33,149.63,150.33,9501.0,139.5863,140.1082,139.4558,140.1082,9501.0
2022-01-24 12:55:00,150.26,150.57,150.26,150.52,8501.0,140.0429,140.3319,140.0429,140.2853,8501.0
2022-01-24 13:00:00,150.52,150.67,150.3,150.49,4462.0,140.2853,140.4251,140.0802,140.2573,4462.0
2022-01-24 13:05:00,150.42,150.68,150.22,150.68,6068.0,140.1921,140.4344,140.0057,140.4344,6068.0
2022-01-24 13:10:00,150.73,150.96,150.67,150.8,3779.0,140.481,140.6954,140.4251,140.5462,3779.0
2022-01-24 13:15:00,150.87,151.18,150.79,151.05,4942.0,140.6115,140.9004,140.5369,140.7792,4942.0
2022-01-24 13:20:00,151.09,151.16,150.7,150.7,7157.0,140.8165,140.8818,140.453,140.453,7157.0
2022-01-24 13:25:00,150.69,150.84,150.47,150.49,7637.0,140.4437,140.5835,140.2387,140.2573,7637.0
2022-01-24 13:30:00,150.48,151.3,150.48,151.3,4507.0,140.248,141.0122,140.248,141.0122,4507.0
2022-01-24 13:35:00,151.37,151.37,150.82,151.25,5600.0,141.0775,141.0775,140.5649,140.9656,5600.0
2022-01-24 13:40:00,151.2,151.2,150.81,150.93,6360.0,140.919,140.919,140.5555,140.6674,6360.0
2022-01-24 13:45:00,151.06,151.66,151.04,151.57,6005.0,140.7886,141.3478,140.7699,141.2639,6005.0
2022-01-24 13:50:00,151.79,152.03,151.7,151.97,11426.0,141.4689,141.6926,141.385,141.6367,11426.0
2022-01-24 13:55:00,152.07,152.32,151.86,152.29,6914.0,141.7299,141.9629,141.5342,141.9349,6914.0
2022-01-24 14:00:00,152.31,153.11,152.31,152.73,18872.0,141.9536,142.6992,141.9536,142.345,18872.0
2022-01-24 14:05:00,152.75,152.78,152.35,152.54,5211.0,142.3636,142.3916,141.9908,142.1679,5211.0
2022-01-24 14:10:00,152.7,152.87,151.67,151.79,10130.0,142.317,142.4755,141.3571,141.4689,10130.0
2022-01-24 14:15:00,151.93,152.07,151.69,151.73,13509.0,141.5994,141.7299,141.3757,141.413,13509.0
2022-01-24 14:20:00,151.91,152.24,151.37,151.37,7653.0,141.5808,141.8883,141.0775,141.0775,7653.0
2022-01-24 14:25:00,151.4,151.75,151.33,151.71,8434.0,141.1054,141.4316,141.0402,141.3944,8434.0
2022-01-24 14:30:00,151.69,152.0,151.62,151.64,7696.0,141.3757,141.6646,141.3105,141.3291,7696.0
2022-01-24 14:35:00,151.62,151.7,151.09,151.15,8426.0,141.3105,141.385,140.8165,140.8724,8426.0
2022-01-24 14:40:00,151.13,151.79,151.12,151.6,13678.0,140.8538,141.4689,140.8445,141.2918,13678.0
2022-01-24 14:45:00,151.44,152.09,151.25,152.09,10949.0,141.1427,141.7485,140.9656,141.7485,10949.0
2022-01-24 14:50:00,151.99,152.68,151.94,152.54,17016.0,141.6553,142.2984,141.6087,142.1679,17016.0
2022-01-24 14:55:00,152.54,153.06,152.45,153.03,15419.0,142.1679,142.6526,142.084,142.6246,15419.0
2022-01-24 15:00:00,153.14,153.36,153.01,153.1,10619.0,142.7271,142.9322,142.606,142.6898,10619.0
2022-01-24 15:05:00,152.98,152.98,152.53,152.98,6744.0,142.578,142.578,142.1586,142.578,6744.0
2022-01-24 15:10:00,152.88,153.26,152.8,153.26,9752.0,142.4848,142.839,142.4102,142.839,9752.0
2022-01-24 15:15:00,153.27,153.44,152.65,152.65,7046.0,142.8483,143.0067,142.2704,142.2704,7046.0
2022-01-24 15:20:00,152.77,153.32,152.76,153.07,7183.0,142.3823,142.8949,142.373,142.6619,7183.0
2022-01-24 15:25:00,153.17,153.56,152.93,153.2,9843.0,142.7551,143.1186,142.5314,142.783,9843.0
2022-01-24 15:30:00,153.25,154.07,152.86,153.72,11379.0,142.8296,143.5939,142.4662,143.2677,11379.0
2022-01-24 15:35:00,153.81,154.07,153.67,154.07,9796.0,143.3516,143.5939,143.2211,143.5939,9796.0
2022-01-24 15:40:00,154.07,154.17,153.24,153.44,14097.0,143.5939,143.6871,142.8203,143.0067,14097.0
2022-01-24 15:45:00,153.56,154.69,153.55,154.52,21306.0,143.1186,144.1717,143.1092,144.0133,21306.0
2022-01-24 15:50:00,154.79,155.62,154.61,155.04,32459.0,144.2649,145.0385,144.0972,144.4979,32459.0
2022-01-24 15:55:00,155.06,155.35,154.49,155.08,86141.0,144.5166,144.7868,143.9853,144.5352,86141.0
2022-01-25 09:30:00,152.19,154.19,152.19,152.59,12432.0,141.8417,143.7057,141.8417,142.2145,12432.0
2022-01-25 09:35:00,152.58,152.85,152.37,152.55,7599.0,142.2052,142.4568,142.0095,142.1772,7599.0
2022-01-25 09:40:00,152.37,152.71,151.63,152.55,9453.0,142.0095,142.3264,141.3198,142.1772,9453.0
2022-01-25 09:45:00,152.54,152.54,151.54,151.94,10729.0,142.1679,142.1679,141.2359,141.6087,10729.0
2022-01-25 09:50:00,151.96,151.96,150.88,150.89,5889.0,141.6274,141.6274,140.6208,140.6301,5889.0
2022-01-25 09:55:00,150.91,150.92,150.58,150.88,6018.0,140.6488,140.6581,140.3412,140.6208,6018.0
2022-01-25 10:00:00,150.82,151.26,150.2,150.31,8125.0,140.5649,140.975,139.987,140.0895,8125.0
2022-01-25 10:05:00,150.3,150.41,149.77,150.35,4646.0,140.0802,140.1827,139.5863,140.1268,4646.0
2022-01-25 10:10:00,150.2,150.91,150.19,150.91,5312.0,139.987,140.6488,139.9777,140.6488,5312.0
2022-01-25 10:15:00,151.07,151.18,150.81,150.98,4724.0,140.7979,140.9004,140.5555,140.714,4724.0
2022-01-25 10:20:00,150.96,151.0,150.52,150.9,3405.0,140.6954,140.7326,140.2853,140.6394,3405.0
2022-01-25 10:25:00,150.81,151.81,150.81,151.81,3843.0,140.5555,141.4876,140.5555,141.4876,3843.0
2022-01-25 10:30:00,151.63,151.83,151.57,151.69,4389.0,141.3198,141.5062,141.2639,141.3757,4389.0
2022-01-25 10:35:00,151.75,151.78,151.21,151.5,4033.0,141.4316,141.4596,140.9284,141.1986,4033.0
2022-01-25 10:40:00,151.47,151.59,151.12,151.59,4491.0,141.1707,141.2825,140.8445,141.2825,4491.0
2022-01-25 10:45:00,151.49,151.74,151.34,151.64,8268.0,141.1893,141.4223,141.0495,141.3291,8268.0
2022-01-25 10:50:00,151.46,151.54,150.7,150.7,5901.0,141.1614,141.2359,140.453,140.453,5901.0
2022-01-25 10:55:00,150.78,151.0,150.0,150.36,17617.0,140.5276,140.7326,139.8006,140.1361,17617.0
2022-01-25 11:00:00,150.31,150.62,150.09,150.62,8234.0,140.0895,140.3785,139.8845,140.3785,8234.0
2022-01-25 11:05:00,150.56,150.66,150.39,150.46,4326.0,140.3225,140.4157,140.1641,140.2293,4326.0
2022-01-25 11:10:00,150.7,150.96,150.49,150.8,12099.0,140.453,140.6954,140.2573,140.5462,12099.0
2022-01-25 11:15:00,150.88,151.5,150.75,151.42,6313.0,140.6208,141.1986,140.4996,141.1241,6313.0
2022-01-25 11:20:00,151.49,151.96,151.43,151.96,8819.0,141.1893,141.6274,141.1334,141.6274,8819.0
2022-01-25 11:25:00,151.97,152.13,151.87,152.01,17587.0,141.6367,141.7858,141.5435,141.674,17587.0
2022-01-25 11:30:00,152.1,152.1,151.54,151.6,8078.0,141.7578,141.7578,141.2359,141.2918,8078.0
2022-01-25 11:35:00,151.54,151.69,151.04,151.14,5640.0,141.2359,141.3757,140.7699,140.8631,5640.0
2022-01-25 11:40:00,151.22,151.4,151.12,151.3,3772.0,140.9377,141.1054,140.8445,141.0122,3772.0
2022-01-25 11:45:00,151.3,151.62,151.26,151.62,3261.0,141.0122,141.3105,140.975,141.3105,3261.0
2022-01-25 11:50:00,151.62,152.13,151.57,152.13,6054.0,141.3105,141.7858,141.2639,141.7858,6054.0
2022-01-25 11:55:00,152.11,152.11,151.23,151.34,8635.0,141.7672,141.7672,140.947,141.0495,8635.0
2022-01-25 12:00:00,151.38,151.5,151.17,151.5,10277.0,141.0868,141.1986,140.8911,141.1986,10277.0
2022-01-25 12:05:00,151.51,152.09,151.5,151.96,3301.0,141.208,141.7485,141.1986,141.6274,3301.0
2022-01-25 12:10:00,151.8,152.17,151.8,152.12,1715.0,141.4782,141.8231,141.4782,141.7765,1715.0
2022-01-25 12:15:00,152.2,152.44,151.73,151.93,4812.0,141.851,142.0747,141.413,141.5994,4812.0
2022-01-25 12:20:00,151.98,152.55,151.94,152.34,3310.0,141.646,142.1772,141.6087,141.9815,3310.0
2022-01-25 12:25:00,152.39,152.39,152.06,152.26,1900.0,142.0281,142.0281,141.7206,141.907,1900.0
2022-01-25 12:30:00,152.25,152.25,151.72,151.83,6928.0,141.8976,141.8976,141.4037,141.5062,6928.0
2022-01-25 12:35:00,152.03,152.07,151.56,151.81,6593.0,141.6926,141.7299,141.2546,141.4876,6593.0
2022-01-25 12:40:00,151.9,152.02,151.57,151.9,3068.0,141.5714,141.6833,141.2639,141.5714,3068.0
2022-01-25 12:45:00,151.84,151.86,151.15,151.16,4068.0,141.5155,141.5342,140.8724,140.8818,4068.0
2022-01-25 12:50:00,151.19,151.65,151.19,151.64,4421.0,140.9097,141.3384,140.9097,141.3291,4421.0
2022-01-25 12:55:00,151.55,151.84,151.32,151.84,4965.0,141.2452,141.5155,141.0309,141.5155,4965.0
2022-01-25 13:00:00,151.71,151.79,151.54,151.64,1600.0,141.3944,141.4689,141.2359,141.3291,1600.0
2022-01-25 13:05:00,151.77,151.93,151.7,151.81,2935.0,141.4503,141.5994,141.385,141.4876,2935.0
2022-01-25 13:10:00,151.71,152.06,151.71,151.97,2609.0,141.3944,141.7206,141.3944,141.6367,2609.0
2022-01-25 13:15:00,151.94,152.11,151.86,152.11,4249.0,141.6087,141.7672,141.5342,141.7672,4249.0
2022-01-25 13:20:00,152.08,152.23,152.01,152.17,3195.0,141.7392,141.879,141.674,141.8231,3195.0
2022-01-25 13:25:00,152.23,153.0,152.23,152.94,7652.0,141.879,142.5966,141.879,142.5407,7652.0
2022-01-25 13:30:00,152.9,153.29,152.8,153.03,6415.0,142.5034,142.8669,142.4102,142.6246,6415.0
2022-01-25 13:35:00,153.16,153.2,152.91,153.19,2209.0,142.7458,142.783,142.5128,142.7737,2209.0
2022-01-25 13:40:00,153.19,153.33,153.09,153.2,3721.0,142.7737,142.9042,142.6805,142.783,3721.0
2022-01-25 13:45:00,153.2,153.76,153.11,153.69,3981.0,142.783,143.305,142.6992,143.2397,3981.0
2022-01-25 13:50:00,153.69,154.0,153.63,154.0,2501.0,143.2397,143.5286,143.1838,143.5286,2501.0
2022-01-25 13:55:00,153.97,154.17,153.81,154.17,6053.0,143.5007,143.6871,143.3516,143.6871,6053.0
2022-01-25 14:00:00,154.18,154.22,153.74,153.77,8056.0,143.6964,143.7337,143.2863,143.3143,8056.0
2022-01-25 14:05:00,153.8,153.92,153.65,153.82,7969.0,143.3422,143.4541,143.2024,143.3609,7969.0
2022-01-25 14:10:00,153.81,154.37,153.8,154.32,3545.0,143.3516,143.8735,143.3422,143.8269,3545.0
2022-01-25 14:15:00,154.42,154.48,154.23,154.42,4824.0,143.9201,143.976,143.743,143.9201,4824.0
2022-01-25 14:20:00,154.43,154.57,154.38,154.57,9616.0,143.9294,144.0599,143.8828,144.0599,9616.0
2022-01-25 14:25:00,154.51,154.77,154.41,154.76,5956.0,144.004,144.2463,143.9108,144.237,5956.0
2022-01-25 14:30:00,154.84,154.94,154.46,154.51,16751.0,144.3115,144.4047,143.9574,144.004,16751.0
2022-01-25 14:35:00,154.51,154.63,154.43,154.45,9724.0,144.004,144.1158,143.9294,143.948,9724.0
2022-01-25 14:40:00,154.53,155.27,154.53,155.19,8427.0,144.0226,144.7123,144.0226,144.6377,8427.0
2022-01-25 14:45:00,155.25,155.38,154.74,154.88,13310.0,144.6936,144.8148,144.2183,144.3488,13310.0
2022-01-25 14:50:00,154.88,155.2,154.71,155.2,9783.0,144.3488,144.647,144.1904,144.647,9783.0
2022-01-25 14:55:00,155.14,155.46,154.97,155.46,7184.0,144.5911,144.8894,144.4327,144.8894,7184.0
2022-01-25 15:00:00,155.56,155.62,155.0,155.1,9160.0,144.9826,145.0385,144.4606,144.5538,9160.0
2022-01-25 15:05:00,155.03,155.12,154.7,154.81,6227.0,144.4886,144.5725,144.181,144.2836,6227.0
2022-01-25 15:10:00,154.87,154.87,154.34,154.63,10903.0,144.3395,144.3395,143.8455,144.1158,10903.0
2022-01-25 15:15:00,154.63,154.87,154.6,154.81,16173.0,144.1158,144.3395,144.0878,144.2836,16173.0
2022-01-25 15:20:00,154.81,154.81,154.44,154.44,9998.0,144.2836,144.2836,143.9387,143.9387,9998.0
2022-01-25 15:25:00,154.25,154.39,153.98,154.09,9808.0,143.7616,143.8921,143.51,143.6125,9808.0
2022-01-25 15:30:00,153.98,154.02,153.65,153.71,12259.0,143.51,143.5473,143.2024,143.2584,12259.0
2022-01-25 15:35:00,153.71,154.14,153.53,154.13,10882.0,143.2584,143.6591,143.0906,143.6498,10882.0
2022-01-25 15:40:00,154.11,154.37,153.95,154.07,13417.0,143.6312,143.8735,143.482,143.5939,13417.0
2022-01-25 15:45:00,154.15,154.39,153.9,154.05,22636.0,143.6684,143.8921,143.4354,143.5752,22636.0
2022-01-25 15:50:00,153.97,154.02,153.64,153.74,35500.0,143.5007,143.5473,143.1931,143.2863,35500.0
2022-01-25 15:55:00,153.75,154.33,153.74,154.04,117977.0,143.2956,143.8362,143.2863,143.5659,117977.0
2022-01-26 09:30:00,154.89,155.19,153.55,154.11,19897.0,144.3581,144.6377,143.1092,143.6312,19897.0
2022-01-26 09:35:00,154.44,155.73,154.2,155.3,9093.0,143.9387,145.141,143.715,144.7402,9093.0
2022-01-26 09:40:00,155.33,155.54,154.98,155.3,9117.0,144.7682,144.9639,144.442,144.7402,9117.0
2022-01-26 09:45:00,155.42,155.86,155.41,155.85,2403.0,144.8521,145.2622,144.8428,145.2529,2403.0
2022-01-26 09:50:00,155.84,156.08,155.72,156.08,6462.0,145.2435,145.4672,145.1317,145.4672,6462.0
2022-01-26 09:55:00,156.06,156.18,155.84,156.18,6583.0,145.4486,145.5604,145.2435,145.5604,6583.0
2022-01-26 10:00:00,156.19,156.37,156.05,156.18,5512.0,145.5697,145.7375,145.4393,145.5604,5512.0
2022-01-26 10:05:00,156.16,156.41,156.1,156.25,8152.0,145.5418,145.7748,145.4859,145.6257,8152.0
2022-01-26 10:10:00,156.25,156.39,155.66,155.66,6337.0,145.6257,145.7561,145.0758,145.0758,6337.0
2022-01-26 10:15:00,155.68,155.74,155.35,155.71,4471.0,145.0944,145.1503,144.7868,145.1224,4471.0
2022-01-26 10:20:00,155.64,156.01,155.55,155.55,4586.0,145.0571,145.402,144.9732,144.9732,4586.0
2022-01-26 10:25:00,155.46,155.48,154.84,154.85,3998.0,144.8894,144.908,144.3115,144.3208,3998.0
2022-01-26 10:30:00,154.84,154.85,154.34,154.53,3116.0,144.3115,144.3208,143.8455,144.0226,3116.0
2022-01-26 10:35:00,154.53,154.91,154.44,154.45,5575.0,144.0226,144.3768,143.9387,143.948,5575.0
2022-01-26 10:40:00,154.5,154.72,154.34,154.46,4352.0,143.9946,144.1997,143.8455,143.9574,4352.0
2022-01-26 10:45:00,154.4,154.57,154.24,154.34,6797.0,143.9014,144.0599,143.7523,143.8455,6797.0
2022-01-26 10:50:00,154.41,154.54,154.16,154.16,3984.0,143.9108,144.0319,143.6778,143.6778,3984.0
2022-01-26 10:55:00,154.08,154.27,153.8,154.09,20722.0,143.6032,143.7803,143.3422,143.6125,20722.0
2022-01-26 11:00:00,154.0,154.56,153.9,154.46,3808.0,143.5286,144.0506,143.4354,143.9574,3808.0
2022-01-26 11:05:00,154.45,155.05,154.45,154.96,1202.0,143.948,144.5072,143.948,144.4234,1202.0
2022-01-26 11:10:00,154.95,155.24,154.88,155.17,2758.0,144.414,144.6843,144.3488,144.6191,2758.0
2022-01-26 11:15:00,155.07,155.3,154.95,155.17,3906.0,144.5259,144.7402,144.414,144.6191,3906.0
2022-01-26 11:20:00,155.11,155.26,155.04,155.2,2307.0,144.5632,144.703,144.4979,144.647,2307.0
2022-01-26 11:25:00,155.27,155.45,155.12,155.12,7055.0,144.7123,144.88,144.5725,144.5725,7055.0
2022-01-26 11:30:00,155.12,155.22,154.87,154.96,2897.0,144.5725,144.6657,144.3395,144.4234,2897.0
2022-01-26 11:35:00,154.99,155.02,154.74,154.77,1623.0,144.4513,144.4793,144.2183,144.2463,1623.0
2022-01-26 11:40:00,154.81,155.23,154.81,155.14,2726.0,144.2836,144.675,144.2836,144.5911,2726.0
2022-01-26 11:45:00,155.19,155.3,155.08,155.08,1788.0,144.6377,144.7402,144.5352,144.5352,1788.0
2022-01-26 11:50:00,154.95,155.13,154.88,155.03,1852.0,144.414,144.5818,144.3488,144.4886,1852.0
2022-01-26 11:55:00,155.15,155.19,154.98,155.1,2336.0,144.6004,144.6377,144.442,144.5538,2336.0
2022-01-26 12:00:00,155.2,155.4,155.06,155.08,2520.0,144.647,144.8334,144.5166,144.5352,2520.0
2022-01-26 12:05:00,155.09,155.09,154.86,155.0,1277.0,144.5445,144.5445,144.3302,144.4606,1277.0
2022-01-26 12:10:00,155.09,155.37,154.89,155.37,2868.0,144.5445,144.8055,144.3581,144.8055,2868.0
2022-01-26 12:15:00,155.28,155.28,155.16,155.19,2637.0,144.7216,144.7216,144.6098,144.6377,2637.0
2022-01-26 12:20:00,155.19,155.27,155.0,155.0,3214.0,144.6377,144.7123,144.4606,144.4606,3214.0
2022-01-26 12:25:00,155.03,155.19,155.03,155.14,2034.0,144.4886,144.6377,144.4886,144.5911,2034.0
2022-01-26 12:30:00,155.19,155.28,155.07,155.28,2065.0,144.6377,144.7216,144.5259,144.7216,2065.0
2022-01-26 12:35:00,155.28,155.45,155.19,155.19,3627.0,144.7216,144.88,144.6377,144.6377,3627.0
2022-01-26 12:40:00,155.33,155.38,155.1,155.25,1620.0,144.7682,144.8148,144.5538,144.6936,1620.0
2022-01-26 12:45:00,155.27,155.4,155.21,155.4,1783.0,144.7123,144.8334,144.6564,144.8334,1783.0
2022-01-26 12:50:00,155.39,155.45,155.21,155.25,5186.0,144.8241,144.88,144.6564,144.6936,5186.0
2022-01-26 12:55:00,155.19,155.19,154.96,155.05,3911.0,144.6377,144.6377,144.4234,144.5072,3911.0
2022-01-26 13:00:00,155.1,155.11,154.59,154.67,9299.0,144.5538,144.5632,144.0785,144.1531,9299.0
2022-01-26 13:05:00,154.74,154.96,154.65,154.93,7297.0,144.2183,144.4234,144.1344,144.3954,7297.0
2022-01-26 13:10:00,154.91,155.07,154.91,155.0,11954.0,144.3768,144.5259,144.3768,144.4606,11954.0
2022-01-26 13:15:00,155.01,155.19,154.92,154.95,3936.0,144.47,144.6377,144.3861,144.414,3936.0
2022-01-26 13:20:00,154.9,155.04,154.73,154.83,2749.0,144.3674,144.4979,144.209,144.3022,2749.0
2022-01-26 13:25:00,154.84,155.03,154.84,154.99,3043.0,144.3115,144.4886,144.3115,144.4513,3043.0
2022-01-26 13:30:00,154.96,155.09,154.85,154.95,6661.0,144.4234,144.5445,144.3208,144.414,6661.0
2022-01-26 13:35:00,154.94,155.03,154.9,155.02,1518.0,144.4047,144.4886,144.3674,144.4793,1518.0
2022-01-26 13:40:00,155.07,155.19,155.0,155.05,2689.0,144.5259,144.6377,144.4606,144.5072,2689.0
2022-01-26 13:45:00,155.15,155.15,154.97,155.05,2486.0,144.6004,144.6004,144.4327,144.5072,2486.0
2022-01-26 13:50:00,155.03,155.23,154.9,155.09,2971.0,144.4886,144.675,144.3674,144.5445,2971.0
2022-01-26 13:55:00,155.24,155.37,155.1,155.22,3419.0,144.6843,144.8055,144.5538,144.6657,3419.0
2022-01-26 14:00:00,155.42,156.0,155.3,155.57,4535.0,144.8521,145.3927,144.7402,144.9919,4535.0
2022-01-26 14:05:00,155.64,155.89,155.37,155.37,7060.0,145.0571,145.2901,144.8055,144.8055,7060.0
2022-01-26 14:10:00,155.5,155.66,154.88,154.88,4476.0,144.9266,145.0758,144.3488,144.3488,4476.0
2022-01-26 14:15:00,154.97,155.05,154.73,155.05,1045.0,144.4327,144.5072,144.209,144.5072,1045.0
2022-01-26 14:20:00,155.12,155.18,154.76,155.15,5576.0,144.5725,144.6284,144.237,144.6004,5576.0
2022-01-26 14:25:00,155.55,155.65,155.35,155.51,5084.0,144.9732,145.0665,144.7868,144.936,5084.0
2022-01-26 14:30:00,155.53,155.59,154.63,154.63,11021.0,144.9546,145.0105,144.1158,144.1158,11021.0
2022-01-26 14:35:00,154.76,155.52,154.44,155.4,9480.0,144.237,144.9453,143.9387,144.8334,9480.0
2022-01-26 14:40:00,155.38,155.38,154.19,154.19,8145.0,144.8148,144.8148,143.7057,143.7057,8145.0
2022-01-26 14:45:00,153.76,153.78,153.28,153.56,16613.0,143.305,143.3236,142.8576,143.1186,16613.0
2022-01-26 14:50:00,153.68,154.11,153.54,153.85,7442.0,143.2304,143.6312,143.0999,143.3888,7442.0
2022-01-26 14:55:00,153.76,154.29,153.7,154.21,7870.0,143.305,143.7989,143.249,143.7244,7870.0
2022-01-26 15:00:00,154.11,154.17,153.28,153.69,10533.0,143.6312,143.6871,142.8576,143.2397,10533.0
2022-01-26 15:05:00,153.59,153.62,152.96,152.96,6738.0,143.1465,143.1745,142.5594,142.5594,6738.0
2022-01-26 15:10:00,153.07,153.48,153.04,153.06,5007.0,142.6619,143.044,142.6339,142.6526,5007.0
2022-01-26 15:15:00,153.02,153.26,152.63,152.74,10838.0,142.6153,142.839,142.2518,142.3543,10838.0
2022-01-26 15:20:00,152.66,152.66,152.16,152.44,8646.0,142.2798,142.2798,141.8138,142.0747,8646.0
2022-01-26 15:25:00,152.61,153.07,152.28,153.07,8604.0,142.2332,142.6619,141.9256,142.6619,8604.0
2022-01-26 15:30:00,152.89,153.39,152.86,152.94,11512.0,142.4941,142.9601,142.4662,142.5407,11512.0
2022-01-26 15:35:00,152.96,153.28,152.63,152.97,9110.0,142.5594,142.8576,142.2518,142.5687,9110.0
2022-01-26 15:40:00,152.91,153.54,152.87,153.3,14184.0,142.5128,143.0999,142.4755,142.8762,14184.0
2022-01-26 15:45:00,153.14,153.85,152.82,153.27,23232.0,142.7271,143.3888,142.4289,142.8483,23232.0
2022-01-26 15:50:00,153.05,153.91,152.83,153.91,32213.0,142.6432,143.4448,142.4382,143.4448,32213.0
2022-01-26 15:55:00,153.81,153.99,153.16,153.47,92994.0,143.3516,143.5193,142.7458,143.0347,92994.0
2022-01-27 09:30:00,155.27,155.77,154.33,155.35,13719.0,144.7123,145.1783,143.8362,144.7868,13719.0
2022-01-27 09:35:00,154.97,155.74,154.97,155.44,4581.0,144.4327,145.1503,144.4327,144.8707,4581.0
2022-01-27 09:40:00,155.6,156.49,155.56,156.42,3570.0,145.0198,145.8493,144.9826,145.7841,3570.0
2022-01-27 09:45:00,156.43,156.43,155.81,155.99,7945.0,145.7934,145.7934,145.2156,145.3833,7945.0
2022-01-27 09:50:00,155.99,156.44,155.98,156.0,9738.0,145.3833,145.8027,145.374,145.3927,9738.0
2022-01-27 09:55:00,156.01,156.13,155.43,155.7,16475.0,145.402,145.5138,144.8614,145.1131,16475.0
2022-01-27 10:00:00,155.73,155.99,155.06,155.75,13287.0,145.141,145.3833,144.5166,145.1597,13287.0
2022-01-27 10:05:00,155.77,156.41,155.69,156.25,5000.0,145.1783,145.7748,145.1037,145.6257,5000.0
2022-01-27 10:10:00,156.15,156.32,155.98,156.03,4350.0,145.5325,145.6909,145.374,145.4206,4350.0
2022-01-27 10:15:00,155.97,156.08,155.65,155.75,3984.0,145.3647,145.4672,145.0665,145.1597,3984.0
2022-01-27 10:20:00,155.74,156.19,155.68,155.68,4869.0,145.1503,145.5697,145.0944,145.0944,4869.0
2022-01-27 10:25:00,155.45,155.55,154.74,154.76,6028.0,144.88,144.9732,144.2183,144.237,6028.0
2022-01-27 10:30:00,154.63,154.83,154.16,154.32,8351.0,144.1158,144.3022,143.6778,143.8269,8351.0
2022-01-27 10:35:00,154.26,154.31,154.05,154.06,2159.0,143.771,143.8176,143.5752,143.5846,2159.0
2022-01-27 10:40:00,154.17,154.77,153.95,154.77,6462.0,143.6871,144.2463,143.482,144.2463,6462.0
2022-01-27 10:45:00,154.76,154.99,154.67,154.7,4958.0,144.237,144.4513,144.1531,144.181,4958.0
2022-01-27 10:50:00,154.85,154.89,154.62,154.62,1945.0,144.3208,144.3581,144.1065,144.1065,1945.0
2022-01-27 10:55:00,154.5,155.14,154.5,155.03,3414.0,143.9946,144.5911,143.9946,144.4886,3414.0
2022-01-27 11:00:00,155.08,155.57,155.08,155.34,5311.0,144.5352,144.9919,144.5352,144.7775,5311.0
2022-01-27 11:05:00,155.19,155.43,154.94,154.98,4918.0,144.6377,144.8614,144.4047,144.442,4918.0
2022-01-27 11:10:00,155.06,155.24,154.99,155.06,3299.0,144.5166,144.6843,144.4513,144.5166,3299.0
2022-01-27 11:15:00,155.06,155.08,154.11,154.24,4481.0,144.5166,144.5352,143.6312,143.7523,4481.0
2022-01-27 11:20:00,154.2,154.54,154.16,154.21,3736.0,143.715,144.0319,143.6778,143.7244,3736.0
2022-01-27 11:25:00,154.23,154.46,153.93,154.38,6669.0,143.743,143.9574,143.4634,143.8828,6669.0
2022-01-27 11:30:00,154.57,154.98,154.39,154.98,3240.0,144.0599,144.442,143.8921,144.442,3240.0
2022-01-27 11:35:00,155.16,155.23,155.0,155.01,4885.0,144.6098,144.675,144.4606,144.47,4885.0
2022-01-27 11:40:00,155.01,155.15,154.65,154.66,4210.0,144.47,144.6004,144.1344,144.1438,4210.0
2022-01-27 11:45:00,154.78,154.96,154.68,154.8,6510.0,144.2556,144.4234,144.1624,144.2742,6510.0
2022-01-27 11:50:00,154.72,154.93,154.69,154.89,4141.0,144.1997,144.3954,144.1717,144.3581,4141.0
2022-01-27 11:55:00,154.94,155.0,154.85,154.88,3986.0,144.4047,144.4606,144.3208,144.3488,3986.0
2022-01-27 12:00:00,154.83,155.01,154.61,154.88,5412.0,144.3022,144.47,144.0972,144.3488,5412.0
2022-01-27 12:05:00,154.75,154.75,154.39,154.39,2278.0,144.2276,144.2276,143.8921,143.8921,2278.0
2022-01-27 12:10:00,154.44,154.46,154.09,154.09,4364.0,143.9387,143.9574,143.6125,143.6125,4364.0
2022-01-27 12:15:00,154.05,154.14,153.77,153.81,2956.0,143.5752,143.6591,143.3143,143.3516,2956.0
2022-01-27 12:20:00,153.9,153.95,153.72,153.8,3933.0,143.4354,143.482,143.2677,143.3422,3933.0
2022-01-27 12:25:00,153.7,154.06,153.54,153.8,10823.0,143.249,143.5846,143.0999,143.3422,10823.0
2022-01-27 12:30:00,153.75,153.84,153.36,153.39,6222.0,143.2956,143.3795,142.9322,142.9601,6222.0
2022-01-27 12:35:00,153.36,153.36,152.93,153.2,6088.0,142.9322,142.9322,142.5314,142.783,6088.0
2022-01-27 12:40:00,153.19,153.47,153.13,153.29,7755.0,142.7737,143.0347,142.7178,142.8669,7755.0
2022-01-27 12:45:00,153.21,153.21,152.69,152.79,8191.0,142.7924,142.7924,142.3077,142.4009,8191.0
2022-01-27 12:50:00,152.9,153.23,152.88,153.17,5803.0,142.5034,142.811,142.4848,142.7551,5803.0
2022-01-27 12:55:00,153.25,153.41,153.03,153.16,10389.0,142.8296,142.9788,142.6246,142.7458,10389.0
2022-01-27 13:00:00,153.2,153.34,152.76,152.81,7883.0,142.783,142.9135,142.373,142.4196,7883.0
2022-01-27 13:05:00,152.77,152.78,152.46,152.72,6006.0,142.3823,142.3916,142.0934,142.3357,6006.0
2022-01-27 13:10:00,152.59,152.77,152.38,152.62,4418.0,142.2145,142.3823,142.0188,142.2425,4418.0
2022-01-27 13:15:00,152.66,152.9,152.38,152.43,6007.0,142.2798,142.5034,142.0188,142.0654,6007.0
2022-01-27 13:20:00,152.38,152.38,152.0,152.05,6457.0,142.0188,142.0188,141.6646,141.7112,6457.0
2022-01-27 13:25:00,152.09,152.33,152.01,152.25,7503.0,141.7485,141.9722,141.674,141.8976,7503.0
2022-01-27 13:30:00,152.22,152.55,152.17,152.37,10056.0,141.8697,142.1772,141.8231,142.0095,10056.0
2022-01-27 13:35:00,152.48,152.73,152.36,152.37,9641.0,142.112,142.345,142.0002,142.0095,9641.0
2022-01-27 13:40:00,152.43,152.83,152.28,152.62,7417.0,142.0654,142.4382,141.9256,142.2425,7417.0
2022-01-27 13:45:00,152.47,152.68,152.35,152.62,6325.0,142.1027,142.2984,141.9908,142.2425,6325.0
2022-01-27 13:50:00,152.55,152.55,152.15,152.3,5294.0,142.1772,142.1772,141.8044,141.9442,5294.0
2022-01-27 13:55:00,152.3,152.76,152.21,152.65,6044.0,141.9442,142.373,141.8604,142.2704,6044.0
2022-01-27 14:00:00,152.67,153.31,152.66,153.25,15984.0,142.2891,142.8856,142.2798,142.8296,15984.0
2022-01-27 14:05:00,153.21,153.28,152.88,153.13,8537.0,142.7924,142.8576,142.4848,142.7178,8537.0
2022-01-27 14:10:00,153.21,153.23,153.02,153.07,6244.0,142.7924,142.811,142.6153,142.6619,6244.0
2022-01-27 14:15:00,152.98,152.98,152.7,152.78,6570.0,142.578,142.578,142.317,142.3916,6570.0
2022-01-27 14:20:00,152.81,152.86,152.44,152.45,5203.0,142.4196,142.4662,142.0747,142.084,5203.0
2022-01-27 14:25:00,152.37,152.59,152.36,152.53,2557.0,142.0095,142.2145,142.0002,142.1586,2557.0
2022-01-27 14:30:00,152.53,152.62,152.16,152.16,7469.0,142.1586,142.2425,141.8138,141.8138,7469.0
2022-01-27 14:35:00,152.23,152.69,152.23,152.69,4410.0,141.879,142.3077,141.879,142.3077,4410.0
2022-01-27 14:40:00,152.81,153.45,152.8,153.38,5491.0,142.4196,143.016,142.4102,142.9508,5491.0
2022-01-27 14:45:00,153.41,153.63,153.4,153.55,6184.0,142.9788,143.1838,142.9694,143.1092,6184.0
2022-01-27 14:50:00,153.45,153.45,152.76,152.76,5015.0,143.016,143.016,142.373,142.373,5015.0
2022-01-27 14:55:00,152.84,153.07,152.46,152.95,6758.0,142.4475,142.6619,142.0934,142.55,6758.0
2022-01-27 15:00:00,153.06,153.67,153.05,153.6,7283.0,142.6526,143.2211,142.6432,143.1558,7283.0
2022-01-27 15:05:00,153.51,153.59,153.09,153.09,7028.0,143.072,143.1465,142.6805,142.6805,7028.0
2022-01-27 15:10:00,153.15,153.15,152.55,152.63,6058.0,142.7364,142.7364,142.1772,142.2518,6058.0
2022-01-27 15:15:00,152.53,153.07,152.43,152.99,12369.0,142.1586,142.6619,142.0654,142.5873,12369.0
2022-01-27 15:20:00,153.14,153.25,152.9,153.23,7485.0,142.7271,142.8296,142.5034,142.811,7485.0
2022-01-27 15:25:00,153.29,153.76,153.21,153.63,10981.0,142.8669,143.305,142.7924,143.1838,10981.0
2022-01-27 15:30:00,153.69,153.91,153.51,153.59,11534.0,143.2397,143.4448,143.072,143.1465,11534.0
2022-01-27 15:35:00,153.64,153.72,153.12,153.34,14788.0,143.1931,143.2677,142.7085,142.9135,14788.0
2022-01-27 15:40:00,153.36,153.97,153.33,153.71,15101.0,142.9322,143.5007,142.9042,143.2584,15101.0
2022-01-27 15:45:00,153.77,154.13,153.48,153.64,25651.0,143.3143,143.6498,143.044,143.1931,25651.0
2022-01-27 15:50:00,153.68,153.85,153.37,153.66,35708.0,143.2304,143.3888,142.9415,143.2118,35708.0
2022-01-27 15:55:00,153.64,153.78,153.29,153.39,87487.0,143.1931,143.3236,142.8669,142.9601,87487.0
2022-01-28 09:30:00,153.19,153.19,152.55,152.78,9713.0,142.7737,142.7737,142.1772,142.3916,9713.0
2022-01-28 09:35:00,152.05,152.05,150.7,151.38,5915.0,141.7112,141.7112,140.453,141.0868,5915.0
2022-01-28 09:40:00,151.74,152.09,151.1,151.1,9232.0,141.4223,141.7485,140.8258,140.8258,9232.0
2022-01-28 09:45:00,151.33,151.45,150.79,151.25,8082.0,141.0402,141.152,140.5369,140.9656,8082.0
2022-01-28 09:50:00,151.52,152.06,151.18,151.44,4435.0,141.2173,141.7206,140.9004,141.1427,4435.0
2022-01-28 09:55:00,151.47,151.68,151.27,151.55,3218.0,141.1707,141.3664,140.9843,141.2452,3218.0
2022-01-28 10:00:00,151.61,151.72,151.14,151.17,4671.0,141.3012,141.4037,140.8631,140.8911,4671.0
2022-01-28 10:05:00,151.15,151.68,151.15,151.61,4846.0,140.8724,141.3664,140.8724,141.3012,4846.0
2022-01-28 10:10:00,151.62,152.07,151.6,151.6,4792.0,141.3105,141.7299,141.2918,141.2918,4792.0
2022-01-28 10:15:00,151.54,152.04,151.54,152.0,2911.0,141.2359,141.7019,141.2359,141.6646,2911.0
2022-01-28 10:20:00,152.03,152.19,151.73,151.75,3373.0,141.6926,141.8417,141.413,141.4316,3373.0
2022-01-28 10:25:00,151.68,151.86,151.44,151.65,4557.0,141.3664,141.5342,141.1427,141.3384,4557.0
2022-01-28 10:30:00,151.71,151.82,150.93,150.93,4567.0,141.3944,141.4969,140.6674,140.6674,4567.0
2022-01-28 10:35:00,151.13,151.65,150.94,151.24,5506.0,140.8538,141.3384,140.6767,140.9563,5506.0
2022-01-28 10:40:00,151.09,151.09,150.25,150.62,5443.0,140.8165,140.8165,140.0336,140.3785,5443.0
2022-01-28 10:45:00,150.62,151.02,150.3,150.93,6682.0,140.3785,140.7513,140.0802,140.6674,6682.0
2022-01-28 10:50:00,150.93,151.42,150.93,151.42,2597.0,140.6674,141.1241,140.6674,141.1241,2597.0
2022-01-28 10:55:00,151.29,151.41,150.78,151.32,2941.0,141.0029,141.1148,140.5276,141.0309,2941.0
2022-01-28 11:00:00,151.52,151.58,150.88,150.9,4008.0,141.2173,141.2732,140.6208,140.6394,4008.0
2022-01-28 11:05:00,150.93,150.93,150.58,150.72,4725.0,140.6674,140.6674,140.3412,140.4717,4725.0
2022-01-28 11:10:00,150.62,151.23,150.55,151.15,8801.0,140.3785,140.947,140.3132,140.8724,8801.0
2022-01-28 11:15:00,151.15,151.62,151.04,151.61,7430.0,140.8724,141.3105,140.7699,141.3012,7430.0
2022-01-28 11:20:00,151.59,151.71,151.31,151.35,3774.0,141.2825,141.3944,141.0216,141.0588,3774.0
2022-01-28 11:25:00,151.47,151.65,151.25,151.33,3974.0,141.1707,141.3384,140.9656,141.0402,3974.0
2022-01-28 11:30:00,151.48,151.5,150.9,150.91,2871.0,141.18,141.1986,140.6394,140.6488,2871.0
2022-01-28 11:35:00,151.11,151.56,151.1,151.42,7415.0,140.8352,141.2546,140.8258,141.1241,7415.0
2022-01-28 11:40:00,151.34,152.0,151.29,151.81,5436.0,141.0495,141.6646,141.0029,141.4876,5436.0
2022-01-28 11:45:00,152.08,152.16,151.67,151.78,3896.0,141.7392,141.8138,141.3571,141.4596,3896.0
2022-01-28 11:50:00,151.86,152.0,151.6,152.0,5914.0,141.5342,141.6646,141.2918,141.6646,5914.0
2022-01-28 11:55:00,151.97,152.68,151.97,152.43,2838.0,141.6367,142.2984,141.6367,142.0654,2838.0
2022-01-28 12:00:00,152.3,152.5,152.13,152.35,4473.0,141.9442,142.1306,141.7858,141.9908,4473.0
2022-01-28 12:05:00,152.51,152.58,152.31,152.4,2099.0,142.14,142.2052,141.9536,142.0374,2099.0
2022-01-28 12:10:00,152.5,152.7,151.95,152.28,3835.0,142.1306,142.317,141.618,141.9256,3835.0
2022-01-28 12:15:00,152.24,152.5,152.23,152.39,5537.0,141.8883,142.1306,141.879,142.0281,5537.0
2022-01-28 12:20:00,152.3,152.3,152.05,152.19,2663.0,141.9442,141.9442,141.7112,141.8417,2663.0
2022-01-28 12:25:00,152.13,152.19,151.94,152.02,2250.0,141.7858,141.8417,141.6087,141.6833,2250.0
2022-01-28 12:30:00,152.07,152.29,151.94,152.14,5189.0,141.7299,141.9349,141.6087,141.7951,5189.0
2022-01-28 12:35:00,151.94,152.15,151.84,152.14,3511.0,141.6087,141.8044,141.5155,141.7951,3511.0
2022-01-28 12:40:00,152.09,152.37,152.01,152.25,3600.0,141.7485,142.0095,141.674,141.8976,3600.0
2022-01-28 12:45:00,152.25,152.26,152.08,152.15,2678.0,141.8976,141.907,141.7392,141.8044,2678.0
2022-01-28 12:50:00,152.06,152.14,151.87,151.87,3111.0,141.7206,141.7951,141.5435,141.5435,3111.0
2022-01-28 12:55:00,151.99,152.3,151.99,152.06,5637.0,141.6553,141.9442,141.6553,141.7206,5637.0
2022-01-28 13:00:00,152.15,152.33,152.1,152.15,4695.0,141.8044,141.9722,141.7578,141.8044,4695.0
2022-01-28 13:05:00,152.24,152.57,152.23,152.5,2954.0,141.8883,142.1959,141.879,142.1306,2954.0
2022-01-28 13:10:00,152.48,152.62,152.41,152.57,2200.0,142.112,142.2425,142.0468,142.1959,2200.0
2022-01-28 13:15:00,152.63,152.68,152.44,152.68,2200.0,142.2518,142.2984,142.0747,142.2984,2200.0
2022-01-28 13:20:00,152.63,152.74,152.4,152.56,3638.0,142.2518,142.3543,142.0374,142.1866,3638.0
2022-01-28 13:25:00,152.64,152.68,152.44,152.44,3118.0,142.2611,142.2984,142.0747,142.0747,3118.0
2022-01-28 13:30:00,152.65,152.97,152.64,152.96,2423.0,142.2704,142.5687,142.2611,142.5594,2423.0
2022-01-28 13:35:00,153.1,153.11,152.82,152.92,2716.0,142.6898,142.6992,142.4289,142.5221,2716.0
2022-01-28 13:40:00,152.93,153.08,152.79,153.03,2702.0,142.5314,142.6712,142.4009,142.6246,2702.0
2022-01-28 13:45:00,153.02,153.19,152.86,152.94,7664.0,142.6153,142.7737,142.4662,142.5407,7664.0
2022-01-28 13:50:00,152.94,153.33,152.94,153.23,3038.0,142.5407,142.9042,142.5407,142.811,3038.0
2022-01-28 13:55:00,153.27,153.32,153.03,153.2,2052.0,142.8483,142.8949,142.6246,142.783,2052.0
2022-01-28 14:00:00,153.06,153.16,152.75,152.75,2007.0,142.6526,142.7458,142.3636,142.3636,2007.0
2022-01-28 14:05:00,152.61,152.84,152.56,152.78,3964.0,142.2332,142.4475,142.1866,142.3916,3964.0
2022-01-28 14:10:00,152.71,152.79,152.51,152.57,3340.0,142.3264,142.4009,142.14,142.1959,3340.0
2022-01-28 14:15:00,152.5,152.5,152.22,152.46,2895.0,142.1306,142.1306,141.8697,142.0934,2895.0
2022-01-28 14:20:00,152.28,152.35,151.97,151.97,3100.0,141.9256,141.9908,141.6367,141.6367,3100.0
2022-01-28 14:25:00,152.06,152.16,151.93,151.94,3855.0,141.7206,141.8138,141.5994,141.6087,3855.0
2022-01-28 14:30:00,151.82,151.95,151.67,151.7,5707.0,141.4969,141.618,141.3571,141.385,5707.0
2022-01-28 14:35:00,151.65,151.99,151.65,151.99,6315.0,141.3384,141.6553,141.3384,141.6553,6315.0
2022-01-28 14:40:00,152.07,152.61,152.05,152.61,3736.0,141.7299,142.2332,141.7112,142.2332,3736.0
2022-01-28 14:45:00,152.52,152.97,152.52,152.9,4852.0,142.1493,142.5687,142.1493,142.5034,4852.0
2022-01-28 14:50:00,153.02,153.16,152.6,152.82,5117.0,142.6153,142.7458,142.2238,142.4289,5117.0
2022-01-28 14:55:00,152.81,153.18,152.76,153.09,6647.0,142.4196,142.7644,142.373,142.6805,6647.0
2022-01-28 15:00:00,153.18,153.22,152.95,153.08,4696.0,142.7644,142.8017,142.55,142.6712,4696.0
2022-01-28 15:05:00,153.13,153.37,153.07,153.33,5168.0,142.7178,142.9415,142.6619,142.9042,5168.0
2022-01-28 15:10:00,153.29,153.29,153.01,153.05,4804.0,142.8669,142.8669,142.606,142.6432,4804.0
2022-01-28 15:15:00,153.18,153.39,153.05,153.31,3959.0,142.7644,142.9601,142.6432,142.8856,3959.0
2022-01-28 15:20:00,153.25,153.59,153.25,153.43,8881.0,142.8296,143.1465,142.8296,142.9974,8881.0
2022-01-28 15:25:00,153.41,153.49,153.23,153.44,7947.0,142.9788,143.0533,142.811,143.0067,7947.0
2022-01-28 15:30:00,153.39,153.62,153.08,153.55,9333.0,142.9601,143.1745,142.6712,143.1092,9333.0
2022-01-28 15:35:00,153.43,153.89,153.43,153.66,11328.0,142.9974,143.4261,142.9974,143.2118,11328.0
2022-01-28 15:40:00,153.75,154.08,153.75,154.08,8030.0,143.2956,143.6032,143.2956,143.6032,8030.0
2022-01-28 15:45:00,154.05,154.64,153.79,154.64,20567.0,143.5752,144.1251,143.3329,144.1251,20567.0
2022-01-28 15:50:00,154.73,154.75,154.3,154.54,35117.0,144.209,144.2276,143.8082,144.0319,35117.0
2022-01-28 15:55:00,154.58,154.89,154.46,154.8,66350.0,144.0692,144.3581,143.9574,144.2742,66350.0
2022-01-31 09:30:00,153.6,154.56,153.42,154.25,12627.0,143.1558,144.0506,142.9881,143.7616,12627.0
2022-01-31 09:35:00,154.26,154.39,153.38,153.38,8165.0,143.771,143.8921,142.9508,142.9508,8165.0
2022-01-31 09:40:00,153.42,154.09,153.14,154.0,8288.0,142.9881,143.6125,142.7271,143.5286,8288.0
2022-01-31 09:45:00,154.05,154.15,153.38,153.57,8446.0,143.5752,143.6684,142.9508,143.1279,8446.0
2022-01-31 09:50:00,153.68,153.91,153.59,153.68,3724.0,143.2304,143.4448,143.1465,143.2304,3724.0
2022-01-31 09:55:00,153.83,154.24,153.69,154.24,5908.0,143.3702,143.7523,143.2397,143.7523,5908.0
2022-01-31 10:00:00,154.27,154.64,154.19,154.45,4225.0,143.7803,144.1251,143.7057,143.948,4225.0
2022-01-31 10:05:00,154.5,154.72,154.47,154.62,4032.0,143.9946,144.1997,143.9667,144.1065,4032.0
2022-01-31 10:10:00,154.85,155.0,154.65,154.97,5441.0,144.3208,144.4606,144.1344,144.4327,5441.0
2022-01-31 10:15:00,154.97,155.01,154.83,154.83,3358.0,144.4327,144.47,144.3022,144.3022,3358.0
2022-01-31 10:20:00,155.03,155.55,155.03,155.11,9575.0,144.4886,144.9732,144.4886,144.5632,9575.0
2022-01-31 10:25:00,155.04,155.21,154.89,155.01,6988.0,144.4979,144.6564,144.3581,144.47,6988.0
2022-01-31 10:30:00,154.94,155.25,154.78,155.02,6365.0,144.4047,144.6936,144.2556,144.4793,6365.0
2022-01-31 10:35:00,155.05,155.05,154.53,154.53,6527.0,144.5072,144.5072,144.0226,144.0226,6527.0
2022-01-31 10:40:00,154.54,154.76,154.25,154.71,7234.0,144.0319,144.237,143.7616,144.1904,7234.0
2022-01-31 10:45:00,154.78,154.78,154.07,154.4,6826.0,144.2556,144.2556,143.5939,143.9014,6826.0
2022-01-31 10:50:00,154.35,155.1,154.29,154.87,20196.0,143.8548,144.5538,143.7989,144.3395,20196.0
2022-01-31 10:55:00,154.82,154.99,154.35,154.51,7018.0,144.2929,144.4513,143.8548,144.004,7018.0
2022-01-31 11:00:00,154.7,154.78,154.37,154.47,6116.0,144.181,144.2556,143.8735,143.9667,6116.0
2022-01-31 11:05:00,154.54,154.54,154.11,154.12,6325.0,144.0319,144.0319,143.6312,143.6405,6325.0
2022-01-31 11:10:00,154.06,154.36,154.03,154.24,5889.0,143.5846,143.8642,143.5566,143.7523,5889.0
2022-01-31 11:15:00,154.15,154.2,153.81,154.06,8763.0,143.6684,143.715,143.3516,143.5846,8763.0
2022-01-31 11:20:00,154.02,154.25,153.94,154.18,11781.0,143.5473,143.7616,143.4727,143.6964,11781.0
2022-01-31 11:25:00,154.23,154.46,154.23,154.3,7029.0,143.743,143.9574,143.743,143.8082,7029.0
2022-01-31 11:30:00,154.37,155.11,154.21,155.05,8396.0,143.8735,144.5632,143.7244,144.5072,8396.0
2022-01-31 11:35:00,155.1,155.1,154.42,154.43,6025.0,144.5538,144.5538,143.9201,143.9294,6025.0
2022-01-31 11:40:00,154.45,154.63,154.26,154.44,11556.0,143.948,144.1158,143.771,143.9387,11556.0
2022-01-31 11:45:00,154.53,154.82,154.44,154.74,7157.0,144.0226,144.2929,143.9387,144.2183,7157.0
2022-01-31 11:50:00,154.84,155.19,154.83,155.05,7159.0,144.3115,144.6377,144.3022,144.5072,7159.0
2022-01-31 11:55:00,155.05,155.28,155.02,155.25,5079.0,144.5072,144.7216,144.4793,144.6936,5079.0
2022-01-31 12:00:00,155.24,155.24,154.91,154.91,4875.0,144.6843,144.6843,144.3768,144.3768,4875.0
2022-01-31 12:05:00,154.92,155.22,154.92,155.16,4919.0,144.3861,144.6657,144.3861,144.6098,4919.0
2022-01-31 12:10:00,155.08,155.27,155.02,155.05,8137.0,144.5352,144.7123,144.4793,144.5072,8137.0
2022-01-31 12:15:00,155.13,155.31,155.03,155.28,5828.0,144.5818,144.7496,144.4886,144.7216,5828.0
2022-01-31 12:20:00,155.39,155.39,154.99,154.99,6020.0,144.8241,144.8241,144.4513,144.4513,6020.0
2022-01-31 12:25:00,154.93,155.2,154.87,155.06,8768.0,144.3954,144.647,144.3395,144.5166,8768.0
2022-01-31 12:30:00,155.17,155.33,154.7,154.7,7219.0,144.6191,144.7682,144.181,144.181,7219.0
2022-01-31 12:35:00,154.68,154.82,154.34,154.62,19201.0,144.1624,144.2929,143.8455,144.1065,19201.0
2022-01-31 12:40:00,154.71,155.0,154.65,154.95,11133.0,144.1904,144.4606,144.1344,144.414,11133.0
2022-01-31 12:45:00,154.98,155.46,154.98,155.19,8248.0,144.442,144.8894,144.442,144.6377,8248.0
2022-01-31 12:50:00,155.18,155.34,154.91,155.34,6100.0,144.6284,144.7775,144.3768,144.7775,6100.0
2022-01-31 12:55:00,155.25,155.27,155.09,155.19,4802.0,144.6936,144.7123,144.5445,144.6377,4802.0
2022-01-31 13:00:00,155.08,155.18,154.94,154.94,4726.0,144.5352,144.6284,144.4047,144.4047,4726.0
2022-01-31 13:05:00,154.95,155.17,154.94,155.05,6764.0,144.414,144.6191,144.4047,144.5072,6764.0
2022-01-31 13:10:00,155.05,155.06,154.76,155.01,7735.0,144.5072,144.5166,144.237,144.47,7735.0
2022-01-31 13:15:00,155.14,155.27,154.94,155.19,10454.0,144.5911,144.7123,144.4047,144.6377,10454.0
2022-01-31 13:20:00,155.2,155.49,155.19,155.37,6008.0,144.647,144.9173,144.6377,144.8055,6008.0
2022-01-31 13:25:00,155.37,155.4,155.13,155.16,5913.0,144.8055,144.8334,144.5818,144.6098,5913.0
2022-01-31 13:30:00,155.16,155.25,154.98,155.02,8003.0,144.6098,144.6936,144.442,144.4793,8003.0
2022-01-31 13:35:00,155.02,155.2,154.93,155.09,7860.0,144.4793,144.647,144.3954,144.5445,7860.0
2022-01-31 13:40:00,154.95,155.25,154.86,154.95,8867.0,144.414,144.6936,144.3302,144.414,8867.0
2022-01-31 13:45:00,154.93,155.27,154.87,154.99,6340.0,144.3954,144.7123,144.3395,144.4513,6340.0
2022-01-31 13:50:00,154.98,155.11,154.83,154.84,8610.0,144.442,144.5632,144.3022,144.3115,8610.0
2022-01-31 13:55:00,154.82,154.94,154.67,154.82,12071.0,144.2929,144.4047,144.1531,144.2929,12071.0
2022-01-31 14:00:00,154.82,154.85,154.65,154.66,3045.0,144.2929,144.3208,144.1344,144.1438,3045.0
2022-01-31 14:05:00,154.8,155.1,154.8,155.04,5691.0,144.2742,144.5538,144.2742,144.4979,5691.0
2022-01-31 14:10:00,155.02,155.27,155.02,155.08,5811.0,144.4793,144.7123,144.4793,144.5352,5811.0
2022-01-31 14:15:00,155.03,155.18,155.02,155.15,6643.0,144.4886,144.6284,144.4793,144.6004,6643.0
2022-01-31 14:20:00,155.11,155.4,155.11,155.24,16125.0,144.5632,144.8334,144.5632,144.6843,16125.0
2022-01-31 14:25:00,155.21,155.25,155.12,155.22,4598.0,144.6564,144.6936,144.5725,144.6657,4598.0
2022-01-31 14:30:00,155.21,155.35,155.12,155.33,13201.0,144.6564,144.7868,144.5725,144.7682,13201.0
2022-01-31 14:35:00,155.32,155.46,155.25,155.34,5147.0,144.7589,144.8894,144.6936,144.7775,5147.0
2022-01-31 14:40:00,155.34,155.54,155.23,155.46,8037.0,144.7775,144.9639,144.675,144.8894,8037.0
2022-01-31 14:45:00,155.42,155.51,155.11,155.45,9644.0,144.8521,144.936,144.5632,144.88,9644.0
2022-01-31 14:50:00,155.34,155.5,155.15,155.23,6306.0,144.7775,144.9266,144.6004,144.675,6306.0
2022-01-31 14:55:00,155.18,155.39,155.16,155.2,5701.0,144.6284,144.8241,144.6098,144.647,5701.0
2022-01-31 15:00:00,155.21,155.45,155.21,155.28,7114.0,144.6564,144.88,144.6564,144.7216,7114.0
2022-01-31 15:05:00,155.3,155.38,154.91,155.0,11964.0,144.7402,144.8148,144.3768,144.4606,11964.0
2022-01-31 15:10:00,155.0,155.0,154.56,154.71,17562.0,144.4606,144.4606,144.0506,144.1904,17562.0
2022-01-31 15:15:00,154.71,155.03,154.49,154.52,6912.0,144.1904,144.4886,143.9853,144.0133,6912.0
2022-01-31 15:20:00,154.63,155.14,154.55,155.06,8612.0,144.1158,144.5911,144.0412,144.5166,8612.0
2022-01-31 15:25:00,155.06,155.34,155.06,155.2,8896.0,144.5166,144.7775,144.5166,144.647,8896.0
2022-01-31 15:30:00,155.14,155.44,154.98,155.38,9541.0,144.5911,144.8707,144.442,144.8148,9541.0
2022-01-31 15:35:00,155.39,155.56,155.22,155.22,20373.0,144.8241,144.9826,144.6657,144.6657,20373.0
2022-01-31 15:40:00,155.34,155.58,155.23,155.47,19735.0,144.7775,145.0012,144.675,144.8987,19735.0
2022-01-31 15:45:00,155.48,155.73,155.39,155.71,29335.0,144.908,145.141,144.8241,145.1224,29335.0
2022-01-31 15:50:00,155.78,156.34,155.76,156.26,49547.0,145.1876,145.7095,145.169,145.635,49547.0
2022-01-31 15:55:00,156.24,156.52,156.11,156.11,125518.0,145.6163,145.8773,145.4952,145.4952,125518.0
2022-02-01 09:30:00,156.31,157.21,156.07,157.15,13748.0,145.6816,146.5204,145.4579,146.4645,13748.0
2022-02-01 09:35:00,157.15,157.44,156.75,157.35,3705.0,146.4645,146.7347,146.0917,146.6509,3705.0
2022-02-01 09:40:00,157.34,157.56,156.31,156.49,4892.0,146.6415,146.8466,145.6816,145.8493,4892.0
2022-02-01 09:45:00,156.63,156.88,156.3,156.72,7091.0,145.9798,146.2128,145.6723,146.0637,7091.0
2022-02-01 09:50:00,156.83,157.23,156.83,157.0,3773.0,146.1662,146.539,146.1662,146.3247,3773.0
2022-02-01 09:55:00,156.88,157.17,156.65,156.65,3771.0,146.2128,146.4831,145.9985,145.9985,3771.0
2022-02-01 10:00:00,156.62,156.86,155.88,156.0,10340.0,145.9705,146.1942,145.2808,145.3927,10340.0
2022-02-01 10:05:00,155.79,156.3,155.52,156.04,4555.0,145.1969,145.6723,144.9453,145.4299,4555.0
2022-02-01 10:10:00,156.34,156.54,156.16,156.22,3004.0,145.7095,145.8959,145.5418,145.5977,3004.0
2022-02-01 10:15:00,156.22,156.22,155.85,155.85,3704.0,145.5977,145.5977,145.2529,145.2529,3704.0
2022-02-01 10:20:00,155.84,156.43,155.84,156.39,8576.0,145.2435,145.7934,145.2435,145.7561,8576.0
2022-02-01 10:25:00,156.58,156.59,155.84,155.84,5973.0,145.9332,145.9425,145.2435,145.2435,5973.0
2022-02-01 10:30:00,155.91,156.29,155.88,156.01,2261.0,145.3088,145.6629,145.2808,145.402,2261.0
2022-02-01 10:35:00,156.17,156.32,156.0,156.0,4721.0,145.5511,145.6909,145.3927,145.3927,4721.0
2022-02-01 10:40:00,156.09,156.3,155.74,155.87,5360.0,145.4765,145.6723,145.1503,145.2715,5360.0
2022-02-01 10:45:00,155.99,155.99,155.45,155.55,4362.0,145.3833,145.3833,144.88,144.9732,4362.0
2022-02-01 10:50:00,155.62,156.24,155.61,156.0,8719.0,145.0385,145.6163,145.0292,145.3927,8719.0
2022-02-01 10:55:00,156.03,156.09,155.79,155.95,2473.0,145.4206,145.4765,145.1969,145.3461,2473.0
2022-02-01 11:00:00,156.13,156.19,155.95,156.02,5155.0,145.5138,145.5697,145.3461,145.4113,5155.0
2022-02-01 11:05:00,156.08,156.08,155.85,155.9,3018.0,145.4672,145.4672,145.2529,145.2995,3018.0
2022-02-01 11:10:00,155.87,156.1,155.8,156.09,2726.0,145.2715,145.4859,145.2063,145.4765,2726.0
2022-02-01 11:15:00,155.99,156.09,155.84,156.09,4446.0,145.3833,145.4765,145.2435,145.4765,4446.0
2022-02-01 11:20:00,156.1,156.15,155.84,155.84,16077.0,145.4859,145.5325,145.2435,145.2435,16077.0
2022-02-01 11:25:00,155.64,156.13,155.51,155.94,14068.0,145.0571,145.5138,144.936,145.3367,14068.0
2022-02-01 11:30:00,155.86,155.87,155.29,155.74,4756.0,145.2622,145.2715,144.7309,145.1503,4756.0
2022-02-01 11:35:00,155.75,155.9,155.54,155.6,3432.0,145.1597,145.2995,144.9639,145.0198,3432.0
2022-02-01 11:40:00,155.68,156.03,155.65,155.75,7616.0,145.0944,145.4206,145.0665,145.1597,7616.0
2022-02-01 11:45:00,155.78,155.9,155.67,155.67,4784.0,145.1876,145.2995,145.0851,145.0851,4784.0
2022-02-01 11:50:00,155.68,155.77,155.61,155.77,1350.0,145.0944,145.1783,145.0292,145.1783,1350.0
2022-02-01 11:55:00,155.78,155.91,155.69,155.79,4723.0,145.1876,145.3088,145.1037,145.1969,4723.0
2022-02-01 12:00:00,155.69,156.08,155.69,155.84,2950.0,145.1037,145.4672,145.1037,145.2435,2950.0
2022-02-01 12:05:00,155.89,156.1,155.72,155.72,2708.0,145.2901,145.4859,145.1317,145.1317,2708.0
2022-02-01 12:10:00,155.83,155.99,155.75,155.84,2933.0,145.2342,145.3833,145.1597,145.2435,2933.0
2022-02-01 12:15:00,155.92,156.18,155.89,156.06,4119.0,145.3181,145.5604,145.2901,145.4486,4119.0
2022-02-01 12:20:00,155.95,156.2,155.95,156.08,1501.0,145.3461,145.5791,145.3461,145.4672,1501.0
2022-02-01 12:25:00,155.95,156.13,155.87,156.12,3306.0,145.3461,145.5138,145.2715,145.5045,3306.0
2022-02-01 12:30:00,156.12,156.41,155.98,156.05,4934.0,145.5045,145.7748,145.374,145.4393,4934.0
2022-02-01 12:35:00,156.15,156.44,156.15,156.36,2667.0,145.5325,145.8027,145.5325,145.7282,2667.0
2022-02-01 12:40:00,156.48,156.68,156.28,156.5,2581.0,145.84,146.0264,145.6536,145.8587,2581.0
2022-02-01 12:45:00,156.5,156.5,156.11,156.15,2802.0,145.8587,145.8587,145.4952,145.5325,2802.0
2022-02-01 12:50:00,156.16,156.26,156.06,156.2,3009.0,145.5418,145.635,145.4486,145.5791,3009.0
2022-02-01 12:55:00,156.23,156.35,156.21,156.21,2440.0,145.607,145.7189,145.5884,145.5884,2440.0
2022-02-01 13:00:00,156.28,156.35,156.06,156.06,8223.0,145.6536,145.7189,145.4486,145.4486,8223.0
2022-02-01 13:05:00,156.05,156.11,155.82,155.95,8856.0,145.4393,145.4952,145.2249,145.3461,8856.0
2022-02-01 13:10:00,155.96,156.11,155.96,156.03,7106.0,145.3554,145.4952,145.3554,145.4206,7106.0
2022-02-01 13:15:00,156.08,156.08,155.87,156.02,3844.0,145.4672,145.4672,145.2715,145.4113,3844.0
2022-02-01 13:20:00,156.01,156.19,155.97,156.17,1874.0,145.402,145.5697,145.3647,145.5511,1874.0
2022-02-01 13:25:00,156.19,156.38,156.03,156.32,3521.0,145.5697,145.7468,145.4206,145.6909,3521.0
2022-02-01 13:30:00,156.28,156.57,156.28,156.44,2926.0,145.6536,145.9239,145.6536,145.8027,2926.0
2022-02-01 13:35:00,156.33,156.58,156.23,156.58,8257.0,145.7002,145.9332,145.607,145.9332,8257.0
2022-02-01 13:40:00,156.56,156.68,156.53,156.66,3056.0,145.9146,146.0264,145.8866,146.0078,3056.0
2022-02-01 13:45:00,156.68,156.86,156.55,156.64,9964.0,146.0264,146.1942,145.9053,145.9891,9964.0
2022-02-01 13:50:00,156.65,156.69,156.47,156.5,2905.0,145.9985,146.0357,145.8307,145.8587,2905.0
2022-02-01 13:55:00,156.45,156.49,156.27,156.29,5782.0,145.8121,145.8493,145.6443,145.6629,5782.0
2022-02-01 14:00:00,156.29,156.3,156.03,156.08,21135.0,145.6629,145.6723,145.4206,145.4672,21135.0
2022-02-01 14:05:00,156.07,156.67,156.04,156.58,7043.0,145.4579,146.0171,145.4299,145.9332,7043.0
2022-02-01 14:10:00,156.52,156.56,156.19,156.34,2139.0,145.8773,145.9146,145.5697,145.7095,2139.0
2022-02-01 14:15:00,156.44,156.51,156.1,156.18,11061.0,145.8027,145.868,145.4859,145.5604,11061.0
2022-02-01 14:20:00,156.13,156.26,156.11,156.2,4439.0,145.5138,145.635,145.4952,145.5791,4439.0
2022-02-01 14:25:00,156.26,156.79,156.25,156.78,7346.0,145.635,146.1289,145.6257,146.1196,7346.0
2022-02-01 14:30:00,156.81,156.85,156.66,156.72,4644.0,146.1476,146.1849,146.0078,146.0637,4644.0
2022-02-01 14:35:00,156.75,156.9,156.64,156.79,5061.0,146.0917,146.2315,145.9891,146.1289,5061.0
2022-02-01 14:40:00,156.81,156.97,156.75,156.97,8296.0,146.1476,146.2967,146.0917,146.2967,8296.0
2022-02-01 14:45:00,156.97,157.02,156.71,156.82,6667.0,146.2967,146.3433,146.0544,146.1569,6667.0
2022-02-01 14:50:00,156.77,156.89,156.77,156.82,3378.0,146.1103,146.2221,146.1103,146.1569,3378.0
2022-02-01 14:55:00,156.87,156.9,156.72,156.8,3628.0,146.2035,146.2315,146.0637,146.1383,3628.0
2022-02-01 15:00:00,156.74,157.04,156.74,157.04,3186.0,146.0823,146.3619,146.0823,146.3619,3186.0
2022-02-01 15:05:00,157.04,157.08,156.89,157.05,3984.0,146.3619,146.3992,146.2221,146.3713,3984.0
2022-02-01 15:10:00,157.03,157.12,156.92,157.12,3960.0,146.3526,146.4365,146.2501,146.4365,3960.0
2022-02-01 15:15:00,157.16,157.19,157.06,157.16,6834.0,146.4738,146.5017,146.3806,146.4738,6834.0
2022-02-01 15:20:00,157.19,157.31,157.17,157.31,8967.0,146.5017,146.6136,146.4831,146.6136,8967.0
2022-02-01 15:25:00,157.29,157.51,157.25,157.42,5620.0,146.5949,146.8,146.5577,146.7161,5620.0
2022-02-01 15:30:00,157.48,157.55,157.24,157.28,10620.0,146.772,146.8373,146.5483,146.5856,10620.0
2022-02-01 15:35:00,157.31,157.4,157.01,157.09,7457.0,146.6136,146.6975,146.334,146.4085,7457.0
2022-02-01 15:40:00,157.11,157.38,157.06,157.33,9046.0,146.4272,146.6788,146.3806,146.6322,9046.0
2022-02-01 15:45:00,157.33,157.5,157.29,157.4,32719.0,146.6322,146.7907,146.5949,146.6975,32719.0
2022-02-01 15:50:00,157.4,157.7,157.2,157.53,31809.0,146.6975,146.9771,146.5111,146.8186,31809.0
2022-02-01 15:55:00,157.53,157.53,157.21,157.21,88163.0,146.8186,146.8186,146.5204,146.5204,88163.0
2022-02-02 09:30:00,157.76,158.54,157.29,157.73,36200.0,147.033,147.7599,146.5949,147.005,36200.0
2022-02-02 09:35:00,157.5,157.81,156.7,157.23,9740.0,146.7907,147.0796,146.0451,146.539,9740.0
2022-02-02 09:40:00,157.36,157.94,156.59,157.3,12937.0,146.6602,147.2007,145.9425,146.6043,12937.0
2022-02-02 09:45:00,157.18,157.26,156.59,156.71,18792.0,146.4924,146.567,145.9425,146.0544,18792.0
2022-02-02 09:50:00,156.59,156.82,156.12,156.59,18319.0,145.9425,146.1569,145.5045,145.9425,18319.0
2022-02-02 09:55:00,156.63,156.67,156.33,156.49,7813.0,145.9798,146.0171,145.7002,145.8493,7813.0
2022-02-02 10:00:00,156.55,157.19,156.48,156.56,17902.0,145.9053,146.5017,145.84,145.9146,17902.0
2022-02-02 10:05:00,156.6,156.61,156.11,156.48,21177.0,145.9519,145.9612,145.4952,145.84,21177.0
2022-02-02 10:10:00,156.4,156.48,155.95,156.0,28745.0,145.7655,145.84,145.3461,145.3927,28745.0
2022-02-02 10:15:00,155.97,156.42,155.96,156.34,31711.0,145.3647,145.7841,145.3554,145.7095,31711.0
2022-02-02 10:20:00,156.34,156.37,156.02,156.12,8381.0,145.7095,145.7375,145.4113,145.5045,8381.0
2022-02-02 10:25:00,156.17,156.33,155.92,156.33,9127.0,145.5511,145.7002,145.3181,145.7002,9127.0
2022-02-02 10:30:00,156.25,156.42,155.92,155.97,12314.0,145.6257,145.7841,145.3181,145.3647,12314.0
2022-02-02 10:35:00,155.99,156.58,155.92,156.54,13704.0,145.3833,145.9332,145.3181,145.8959,13704.0
2022-02-02 10:40:00,156.65,157.12,156.48,157.12,8166.0,145.9985,146.4365,145.84,146.4365,8166.0
2022-02-02 10:45:00,157.13,157.35,157.08,157.1,22262.0,146.4458,146.6509,146.3992,146.4179,22262.0
2022-02-02 10:50:00,157.09,157.18,156.68,156.89,29296.0,146.4085,146.4924,146.0264,146.2221,29296.0
2022-02-02 10:55:00,156.9,157.07,156.83,156.95,14677.0,146.2315,146.3899,146.1662,146.2781,14677.0
2022-02-02 11:00:00,156.91,157.07,156.74,156.77,15341.0,146.2408,146.3899,146.0823,146.1103,15341.0
2022-02-02 11:05:00,156.76,157.03,156.76,156.85,13441.0,146.101,146.3526,146.101,146.1849,13441.0
2022-02-02 11:10:00,156.91,157.08,156.9,156.94,11298.0,146.2408,146.3992,146.2315,146.2687,11298.0
2022-02-02 11:15:00,156.88,157.56,156.85,157.56,23517.0,146.2128,146.8466,146.1849,146.8466,23517.0
2022-02-02 11:20:00,157.46,157.85,157.46,157.64,19484.0,146.7534,147.1169,146.7534,146.9211,19484.0
2022-02-02 11:25:00,157.68,157.82,157.62,157.62,10491.0,146.9584,147.0889,146.9025,146.9025,10491.0
2022-02-02 11:30:00,157.62,157.62,157.22,157.25,9514.0,146.9025,146.9025,146.5297,146.5577,9514.0
2022-02-02 11:35:00,157.21,157.5,157.09,157.13,17624.0,146.5204,146.7907,146.4085,146.4458,17624.0
2022-02-02 11:40:00,157.19,157.42,157.08,157.33,11276.0,146.5017,146.7161,146.3992,146.6322,11276.0
2022-02-02 11:45:00,157.32,157.9,157.17,157.89,32963.0,146.6229,147.1635,146.4831,147.1541,32963.0
2022-02-02 11:50:00,157.9,158.01,157.58,157.64,19121.0,147.1635,147.266,146.8652,146.9211,19121.0
2022-02-02 11:55:00,157.58,157.63,157.27,157.43,8009.0,146.8652,146.9118,146.5763,146.7254,8009.0
2022-02-02 12:00:00,157.37,157.59,157.32,157.59,11597.0,146.6695,146.8745,146.6229,146.8745,11597.0
2022-02-02 12:05:00,157.59,157.88,157.59,157.77,7956.0,146.8745,147.1448,146.8745,147.0423,7956.0
2022-02-02 12:10:00,157.84,157.93,157.71,157.85,16001.0,147.1075,147.1914,146.9864,147.1169,16001.0
2022-02-02 12:15:00,157.82,157.93,157.66,157.66,10096.0,147.0889,147.1914,146.9398,146.9398,10096.0
2022-02-02 12:20:00,157.61,158.0,157.61,157.89,10873.0,146.8932,147.2567,146.8932,147.1541,10873.0
2022-02-02 12:25:00,157.93,158.12,157.91,157.91,8687.0,147.1914,147.3685,147.1728,147.1728,8687.0
2022-02-02 12:30:00,157.93,158.08,157.85,158.06,6466.0,147.1914,147.3312,147.1169,147.3126,6466.0
2022-02-02 12:35:00,158.07,158.07,157.74,157.86,15716.0,147.3219,147.3219,147.0143,147.1262,15716.0
2022-02-02 12:40:00,157.8,157.8,157.6,157.68,8486.0,147.0703,147.0703,146.8839,146.9584,8486.0
2022-02-02 12:45:00,157.69,157.9,157.67,157.76,13537.0,146.9677,147.1635,146.9491,147.033,13537.0
2022-02-02 12:50:00,157.76,157.85,157.59,157.73,10365.0,147.033,147.1169,146.8745,147.005,10365.0
2022-02-02 12:55:00,157.72,158.14,157.72,158.14,11721.0,146.9957,147.3871,146.9957,147.3871,11721.0
2022-02-02 13:00:00,158.14,158.32,158.06,158.28,8163.0,147.3871,147.5549,147.3126,147.5176,8163.0
2022-02-02 13:05:00,158.28,158.45,158.01,158.24,30128.0,147.5176,147.6761,147.266,147.4803,30128.0
2022-02-02 13:10:00,158.15,158.71,158.13,158.59,10641.0,147.3965,147.9184,147.3778,147.8065,10641.0
2022-02-02 13:15:00,158.62,158.67,158.4,158.46,15464.0,147.8345,147.8811,147.6295,147.6854,15464.0
2022-02-02 13:20:00,158.49,158.49,158.31,158.34,8670.0,147.7133,147.7133,147.5456,147.5735,8670.0
2022-02-02 13:25:00,158.34,158.53,158.22,158.37,9149.0,147.5735,147.7506,147.4617,147.6015,9149.0
2022-02-02 13:30:00,158.37,158.66,158.35,158.62,5988.0,147.6015,147.8718,147.5829,147.8345,5988.0
2022-02-02 13:35:00,158.66,158.85,158.66,158.85,16515.0,147.8718,148.0489,147.8718,148.0489,16515.0
2022-02-02 13:40:00,158.87,158.87,158.56,158.56,12716.0,148.0675,148.0675,147.7786,147.7786,12716.0
2022-02-02 13:45:00,158.53,158.55,158.24,158.24,6088.0,147.7506,147.7693,147.4803,147.4803,6088.0
2022-02-02 13:50:00,158.24,158.51,158.21,158.49,12547.0,147.4803,147.732,147.4524,147.7133,12547.0
2022-02-02 13:55:00,158.51,158.63,158.42,158.58,13295.0,147.732,147.8438,147.6481,147.7972,13295.0
2022-02-02 14:00:00,158.59,158.71,158.44,158.69,9602.0,147.8065,147.9184,147.6667,147.8997,9602.0
2022-02-02 14:05:00,158.65,158.66,158.28,158.57,16102.0,147.8625,147.8718,147.5176,147.7879,16102.0
2022-02-02 14:10:00,158.61,158.78,158.61,158.65,8561.0,147.8252,147.9836,147.8252,147.8625,8561.0
2022-02-02 14:15:00,158.62,158.64,158.39,158.64,8693.0,147.8345,147.8531,147.6201,147.8531,8693.0
2022-02-02 14:20:00,158.66,159.1,158.66,158.79,28536.0,147.8718,148.2819,147.8718,147.9929,28536.0
2022-02-02 14:25:00,158.73,158.76,158.49,158.67,10547.0,147.937,147.965,147.7133,147.8811,10547.0
2022-02-02 14:30:00,158.7,158.73,158.44,158.69,12021.0,147.9091,147.937,147.6667,147.8997,12021.0
2022-02-02 14:35:00,158.77,158.88,158.67,158.84,14578.0,147.9743,148.0768,147.8811,148.0395,14578.0
2022-02-02 14:40:00,158.92,159.13,158.92,159.01,9918.0,148.1141,148.3098,148.1141,148.198,9918.0
2022-02-02 14:45:00,159.04,159.1,158.66,158.82,12239.0,148.2259,148.2819,147.8718,148.0209,12239.0
2022-02-02 14:50:00,158.83,158.94,158.76,158.87,11261.0,148.0302,148.1327,147.965,148.0675,11261.0
2022-02-02 14:55:00,158.8,158.89,158.71,158.71,9310.0,148.0023,148.0861,147.9184,147.9184,9310.0
2022-02-02 15:00:00,158.76,158.92,158.62,158.87,8217.0,147.965,148.1141,147.8345,148.0675,8217.0
2022-02-02 15:05:00,158.88,158.88,158.52,158.57,31676.0,148.0768,148.0768,147.7413,147.7879,31676.0
2022-02-02 15:10:00,158.52,158.52,158.17,158.31,12743.0,147.7413,147.7413,147.4151,147.5456,12743.0
2022-02-02 15:15:00,158.31,158.66,158.23,158.61,18290.0,147.5456,147.8718,147.471,147.8252,18290.0
2022-02-02 15:20:00,158.62,158.67,158.36,158.46,14768.0,147.8345,147.8811,147.5922,147.6854,14768.0
2022-02-02 15:25:00,158.51,158.63,158.21,158.31,15243.0,147.732,147.8438,147.4524,147.5456,15243.0
2022-02-02 15:30:00,158.31,158.45,158.28,158.39,14004.0,147.5456,147.6761,147.5176,147.6201,14004.0
2022-02-02 15:35:00,158.42,158.6,158.24,158.28,28640.0,147.6481,147.8159,147.4803,147.5176,28640.0
2022-02-02 15:40:00,158.24,158.76,158.24,158.58,44151.0,147.4803,147.965,147.4803,147.7972,44151.0
2022-02-02 15:45:00,158.58,158.62,158.13,158.28,27848.0,147.7972,147.8345,147.3778,147.5176,27848.0
2022-02-02 15:50:00,158.27,158.36,157.98,158.3,81664.0,147.5083,147.5922,147.238,147.5363,81664.0
2022-02-02 15:55:00,158.22,158.38,157.58,157.67,188226.0,147.4617,147.6108,146.8652,146.9491,188226.0
2022-02-03 09:30:00,156.38,156.93,155.88,156.84,44714.0,145.7468,146.2594,145.2808,146.1755,44714.0
2022-02-03 09:35:00,156.89,157.82,156.85,157.61,9096.0,146.2221,147.0889,146.1849,146.8932,9096.0
2022-02-03 09:40:00,157.78,158.07,157.33,157.33,5016.0,147.0516,147.3219,146.6322,146.6322,5016.0
2022-02-03 09:45:00,157.18,157.3,156.93,157.0,6641.0,146.4924,146.6043,146.2594,146.3247,6641.0
2022-02-03 09:50:00,156.91,157.17,156.82,157.05,7918.0,146.2408,146.4831,146.1569,146.3713,7918.0
2022-02-03 09:55:00,157.01,157.29,156.87,157.13,10366.0,146.334,146.5949,146.2035,146.4458,10366.0
2022-02-03 10:00:00,157.13,157.22,156.86,157.0,13711.0,146.4458,146.5297,146.1942,146.3247,13711.0
2022-02-03 10:05:00,156.97,157.16,156.77,157.07,11059.0,146.2967,146.4738,146.1103,146.3899,11059.0
2022-02-03 10:10:00,157.12,157.41,156.99,157.31,8964.0,146.4365,146.7068,146.3153,146.6136,8964.0
2022-02-03 10:15:00,157.38,157.47,157.16,157.34,6524.0,146.6788,146.7627,146.4738,146.6415,6524.0
2022-02-03 10:20:00,157.36,157.56,156.91,157.05,6413.0,146.6602,146.8466,146.2408,146.3713,6413.0
2022-02-03 10:25:00,157.01,157.39,157.01,157.39,3462.0,146.334,146.6881,146.334,146.6881,3462.0
2022-02-03 10:30:00,157.34,157.68,157.29,157.68,2593.0,146.6415,146.9584,146.5949,146.9584,2593.0
2022-02-03 10:35:00,157.77,158.07,157.76,158.07,7262.0,147.0423,147.3219,147.033,147.3219,7262.0
2022-02-03 10:40:00,158.0,158.7,157.95,158.7,7337.0,147.2567,147.9091,147.2101,147.9091,7337.0
2022-02-03 10:45:00,158.71,158.93,158.43,158.51,31970.0,147.9184,148.1234,147.6574,147.732,31970.0
2022-02-03 10:50:00,158.59,158.66,158.16,158.59,8100.0,147.8065,147.8718,147.4058,147.8065,8100.0
2022-02-03 10:55:00,158.69,158.73,158.29,158.29,4732.0,147.8997,147.937,147.5269,147.5269,4732.0
2022-02-03 11:00:00,158.21,158.3,158.01,158.12,8987.0,147.4524,147.5363,147.266,147.3685,8987.0
2022-02-03 11:05:00,158.16,158.49,158.15,158.41,6959.0,147.4058,147.7133,147.3965,147.6388,6959.0
2022-02-03 11:10:00,158.4,158.59,158.23,158.56,8970.0,147.6295,147.8065,147.471,147.7786,8970.0
2022-02-03 11:15:00,158.51,158.59,158.2,158.24,10093.0,147.732,147.8065,147.4431,147.4803,10093.0
2022-02-03 11:20:00,158.23,158.8,157.82,158.8,21119.0,147.471,148.0023,147.0889,148.0023,21119.0
2022-02-03 11:25:00,158.8,159.16,158.62,158.89,13541.0,148.0023,148.3378,147.8345,148.0861,13541.0
2022-02-03 11:30:00,158.84,159.12,158.66,158.71,7548.0,148.0395,148.3005,147.8718,147.9184,7548.0
2022-02-03 11:35:00,158.62,158.64,158.3,158.35,3943.0,147.8345,147.8531,147.5363,147.5829,3943.0
2022-02-03 11:40:00,158.35,158.35,158.16,158.23,9193.0,147.5829,147.5829,147.4058,147.471,9193.0
2022-02-03 11:45:00,158.2,158.3,158.11,158.11,5214.0,147.4431,147.5363,147.3592,147.3592,5214.0
2022-02-03 11:50:00,158.14,158.24,157.86,157.86,6143.0,147.3871,147.4803,147.1262,147.1262,6143.0
2022-02-03 11:55:00,157.79,157.97,157.79,157.93,6541.0,147.0609,147.2287,147.0609,147.1914,6541.0
2022-02-03 12:00:00,157.94,158.25,157.83,157.86,11278.0,147.2007,147.4897,147.0982,147.1262,11278.0
2022-02-03 12:05:00,157.81,158.12,157.81,158.03,8248.0,147.0796,147.3685,147.0796,147.2846,8248.0
2022-02-03 12:10:00,158.03,158.07,157.88,157.97,7278.0,147.2846,147.3219,147.1448,147.2287,7278.0
2022-02-03 12:15:00,157.9,158.01,157.61,157.63,5368.0,147.1635,147.266,146.8932,146.9118,5368.0
2022-02-03 12:20:00,157.58,157.78,157.36,157.58,33964.0,146.8652,147.0516,146.6602,146.8652,33964.0
2022-02-03 12:25:00,157.7,157.93,157.62,157.87,30349.0,146.9771,147.1914,146.9025,147.1355,30349.0
2022-02-03 12:30:00,157.87,157.89,157.57,157.8,9956.0,147.1355,147.1541,146.8559,147.0703,9956.0
2022-02-03 12:35:00,157.83,157.92,157.61,157.65,9343.0,147.0982,147.1821,146.8932,146.9305,9343.0
2022-02-03 12:40:00,157.74,157.8,157.6,157.61,16116.0,147.0143,147.0703,146.8839,146.8932,16116.0
2022-02-03 12:45:00,157.63,157.63,157.4,157.45,2308.0,146.9118,146.9118,146.6975,146.7441,2308.0
2022-02-03 12:50:00,157.42,157.91,157.42,157.89,9355.0,146.7161,147.1728,146.7161,147.1541,9355.0
2022-02-03 12:55:00,157.81,158.05,157.51,157.52,21648.0,147.0796,147.3033,146.8,146.8093,21648.0
2022-02-03 13:00:00,157.42,157.63,157.42,157.53,8204.0,146.7161,146.9118,146.7161,146.8186,8204.0
2022-02-03 13:05:00,157.51,157.54,157.12,157.14,4645.0,146.8,146.8279,146.4365,146.4551,4645.0
2022-02-03 13:10:00,157.07,157.33,157.06,157.33,3777.0,146.3899,146.6322,146.3806,146.6322,3777.0
2022-02-03 13:15:00,157.44,157.44,157.24,157.38,3683.0,146.7347,146.7347,146.5483,146.6788,3683.0
2022-02-03 13:20:00,157.44,157.64,157.4,157.41,2668.0,146.7347,146.9211,146.6975,146.7068,2668.0
2022-02-03 13:25:00,157.44,157.54,157.38,157.4,11042.0,146.7347,146.8279,146.6788,146.6975,11042.0
2022-02-03 13:30:00,157.46,157.65,157.43,157.65,2082.0,146.7534,146.9305,146.7254,146.9305,2082.0
2022-02-03 13:35:00,157.62,157.66,157.49,157.66,6002.0,146.9025,146.9398,146.7813,146.9398,6002.0
2022-02-03 13:40:00,157.61,157.79,157.6,157.68,30085.0,146.8932,147.0609,146.8839,146.9584,30085.0
2022-02-03 13:45:00,157.65,157.79,157.61,157.72,11433.0,146.9305,147.0609,146.8932,146.9957,11433.0
2022-02-03 13:50:00,157.77,157.77,157.44,157.44,11963.0,147.0423,147.0423,146.7347,146.7347,11963.0
2022-02-03 13:55:00,157.47,157.77,157.41,157.66,24862.0,146.7627,147.0423,146.7068,146.9398,24862.0
2022-02-03 14:00:00,157.71,157.82,157.65,157.82,8554.0,146.9864,147.0889,146.9305,147.0889,8554.0
2022-02-03 14:05:00,157.86,157.86,157.65,157.81,6377.0,147.1262,147.1262,146.9305,147.0796,6377.0
2022-02-03 14:10:00,157.83,158.02,157.77,157.99,14170.0,147.0982,147.2753,147.0423,147.2473,14170.0
2022-02-03 14:15:00,157.97,158.15,157.95,158.05,6916.0,147.2287,147.3965,147.2101,147.3033,6916.0
2022-02-03 14:20:00,158.05,158.05,157.84,157.97,6176.0,147.3033,147.3033,147.1075,147.2287,6176.0
2022-02-03 14:25:00,157.92,157.99,157.61,157.75,38151.0,147.1821,147.2473,146.8932,147.0237,38151.0
2022-02-03 14:30:00,157.69,157.69,157.48,157.57,14809.0,146.9677,146.9677,146.772,146.8559,14809.0
2022-02-03 14:35:00,157.57,157.64,157.37,157.37,43375.0,146.8559,146.9211,146.6695,146.6695,43375.0
2022-02-03 14:40:00,157.37,157.37,157.21,157.31,3216.0,146.6695,146.6695,146.5204,146.6136,3216.0
2022-02-03 14:45:00,157.24,157.7,157.22,157.58,108869.0,146.5483,146.9771,146.5297,146.8652,108869.0
2022-02-03 14:50:00,157.52,157.74,157.42,157.43,51930.0,146.8093,147.0143,146.7161,146.7254,51930.0
2022-02-03 14:55:00,157.43,157.6,157.43,157.53,9021.0,146.7254,146.8839,146.7254,146.8186,9021.0
2022-02-03 15:00:00,157.56,157.6,157.32,157.42,47993.0,146.8466,146.8839,146.6229,146.7161,47993.0
2022-02-03 15:05:00,157.45,157.52,157.27,157.33,7657.0,146.7441,146.8093,146.5763,146.6322,7657.0
2022-02-03 15:10:00,157.36,157.58,157.36,157.41,9606.0,146.6602,146.8652,146.6602,146.7068,9606.0
2022-02-03 15:15:00,157.44,157.61,157.43,157.5,19974.0,146.7347,146.8932,146.7254,146.7907,19974.0
2022-02-03 15:20:00,157.5,157.54,157.44,157.49,9144.0,146.7907,146.8279,146.7347,146.7813,9144.0
2022-02-03 15:25:00,157.43,157.51,157.35,157.51,40993.0,146.7254,146.8,146.6509,146.8,40993.0
2022-02-03 15:30:00,157.52,157.66,157.09,157.11,14232.0,146.8093,146.9398,146.4085,146.4272,14232.0
2022-02-03 15:35:00,157.12,157.26,157.05,157.26,7034.0,146.4365,146.567,146.3713,146.567,7034.0
2022-02-03 15:40:00,157.24,157.32,157.03,157.07,7703.0,146.5483,146.6229,146.3526,146.3899,7703.0
2022-02-03 15:45:00,157.0,157.04,156.68,156.85,14164.0,146.3247,146.3619,146.0264,146.1849,14164.0
2022-02-03 15:50:00,156.83,157.04,156.7,156.76,81894.0,146.1662,146.3619,146.0451,146.101,81894.0
2022-02-03 15:55:00,156.77,157.16,156.53,156.74,73299.0,146.1103,146.4738,145.8866,146.0823,73299.0
2022-02-04 09:30:00,155.37,155.9,154.73,155.9,19823.0,144.8055,145.2995,144.209,145.2995,19823.0
2022-02-04 09:35:00,155.59,156.02,154.76,155.06,10063.0,145.0105,145.4113,144.237,144.5166,10063.0
2022-02-04 09:40:00,155.14,156.15,155.14,156.09,7364.0,144.5911,145.5325,144.5911,145.4765,7364.0
2022-02-04 09:45:00,155.93,156.01,154.73,154.92,7718.0,145.3274,145.402,144.209,144.3861,7718.0
2022-02-04 09:50:00,154.86,155.02,154.68,155.01,5262.0,144.3302,144.4793,144.1624,144.47,5262.0
2022-02-04 09:55:00,155.0,155.03,154.01,154.46,11247.0,144.4606,144.4886,143.538,143.9574,11247.0
2022-02-04 10:00:00,154.52,154.67,153.92,154.23,8026.0,144.0133,144.1531,143.4541,143.743,8026.0
2022-02-04 10:05:00,154.17,154.24,153.73,153.74,7501.0,143.6871,143.7523,143.277,143.2863,7501.0
2022-02-04 10:10:00,153.53,154.14,153.51,153.9,7886.0,143.0906,143.6591,143.072,143.4354,7886.0
2022-02-04 10:15:00,153.88,154.22,153.65,153.87,4380.0,143.4168,143.7337,143.2024,143.4075,4380.0
2022-02-04 10:20:00,153.84,153.99,153.62,153.74,7362.0,143.3795,143.5193,143.1745,143.2863,7362.0
2022-02-04 10:25:00,153.68,153.72,152.76,152.77,8022.0,143.2304,143.2677,142.373,142.3823,8022.0
2022-02-04 10:30:00,152.69,153.18,152.69,153.0,7636.0,142.3077,142.7644,142.3077,142.5966,7636.0
2022-02-04 10:35:00,152.9,152.9,152.29,152.65,11804.0,142.5034,142.5034,141.9349,142.2704,11804.0
2022-02-04 10:40:00,152.61,152.61,152.44,152.6,1200.0,142.2332,142.2332,142.0747,142.2238,1200.0
2022-02-04 10:45:00,152.42,152.75,152.39,152.72,5969.0,142.0561,142.3636,142.0281,142.3357,5969.0
2022-02-04 10:50:00,152.66,152.97,152.51,152.7,3700.0,142.2798,142.5687,142.14,142.317,3700.0
2022-02-04 10:55:00,152.89,153.34,152.89,153.24,8670.0,142.4941,142.9135,142.4941,142.8203,8670.0
2022-02-04 11:00:00,153.16,153.35,153.05,153.05,5170.0,142.7458,142.9228,142.6432,142.6432,5170.0
2022-02-04 11:05:00,153.07,153.23,152.97,153.1,5919.0,142.6619,142.811,142.5687,142.6898,5919.0
2022-02-04 11:10:00,153.18,153.18,152.96,152.98,3475.0,142.7644,142.7644,142.5594,142.578,3475.0
2022-02-04 11:15:00,153.03,153.35,153.03,153.19,1959.0,142.6246,142.9228,142.6246,142.7737,1959.0
2022-02-04 11:20:00,153.19,153.25,152.92,153.11,7611.0,142.7737,142.8296,142.5221,142.6992,7611.0
2022-02-04 11:25:00,153.16,153.47,153.16,153.23,8436.0,142.7458,143.0347,142.7458,142.811,8436.0
2022-02-04 11:30:00,153.23,153.47,153.18,153.29,7028.0,142.811,143.0347,142.7644,142.8669,7028.0
2022-02-04 11:35:00,153.36,153.67,153.35,153.57,12619.0,142.9322,143.2211,142.9228,143.1279,12619.0
2022-02-04 11:40:00,153.59,153.68,153.52,153.53,9891.0,143.1465,143.2304,143.0813,143.0906,9891.0
2022-02-04 11:45:00,153.55,153.78,153.45,153.48,4220.0,143.1092,143.3236,143.016,143.044,4220.0
2022-02-04 11:50:00,153.42,153.42,153.09,153.13,4508.0,142.9881,142.9881,142.6805,142.7178,4508.0
2022-02-04 11:55:00,153.14,153.94,153.13,153.22,12265.0,142.7271,143.4727,142.7178,142.8017,12265.0
2022-02-04 12:00:00,153.12,153.32,152.97,153.21,6105.0,142.7085,142.8949,142.5687,142.7924,6105.0
2022-02-04 12:05:00,153.23,153.23,152.94,153.08,3412.0,142.811,142.811,142.5407,142.6712,3412.0
2022-02-04 12:10:00,153.2,153.56,152.96,153.46,8933.0,142.783,143.1186,142.5594,143.0254,8933.0
2022-02-04 12:15:00,153.54,153.67,153.45,153.5,6581.0,143.0999,143.2211,143.016,143.0626,6581.0
2022-02-04 12:20:00,153.41,153.67,153.38,153.41,5496.0,142.9788,143.2211,142.9508,142.9788,5496.0
2022-02-04 12:25:00,153.48,153.59,153.36,153.53,5770.0,143.044,143.1465,142.9322,143.0906,5770.0
2022-02-04 12:30:00,153.66,153.66,153.38,153.47,2769.0,143.2118,143.2118,142.9508,143.0347,2769.0
2022-02-04 12:35:00,153.42,153.55,153.4,153.47,2573.0,142.9881,143.1092,142.9694,143.0347,2573.0
2022-02-04 12:40:00,153.49,153.69,153.29,153.69,4126.0,143.0533,143.2397,142.8669,143.2397,4126.0
2022-02-04 12:45:00,153.56,153.56,153.28,153.33,2185.0,143.1186,143.1186,142.8576,142.9042,2185.0
2022-02-04 12:50:00,153.28,153.33,153.16,153.3,2412.0,142.8576,142.9042,142.7458,142.8762,2412.0
2022-02-04 12:55:00,153.29,153.65,153.29,153.53,7590.0,142.8669,143.2024,142.8669,143.0906,7590.0
2022-02-04 13:00:00,153.65,154.04,153.65,154.04,6257.0,143.2024,143.5659,143.2024,143.5659,6257.0
2022-02-04 13:05:00,154.11,154.17,153.98,154.16,1737.0,143.6312,143.6871,143.51,143.6778,1737.0
2022-02-04 13:10:00,154.21,154.22,154.03,154.03,5258.0,143.7244,143.7337,143.5566,143.5566,5258.0
2022-02-04 13:15:00,154.03,154.03,153.86,153.91,3085.0,143.5566,143.5566,143.3982,143.4448,3085.0
2022-02-04 13:20:00,153.96,154.01,153.87,154.01,3319.0,143.4914,143.538,143.4075,143.538,3319.0
2022-02-04 13:25:00,153.97,154.0,153.87,153.9,4658.0,143.5007,143.5286,143.4075,143.4354,4658.0
2022-02-04 13:30:00,154.0,154.04,153.87,153.9,3716.0,143.5286,143.5659,143.4075,143.4354,3716.0
2022-02-04 13:35:00,153.97,154.02,153.76,153.8,1611.0,143.5007,143.5473,143.305,143.3422,1611.0
2022-02-04 13:40:00,153.91,154.3,153.9,154.3,5676.0,143.4448,143.8082,143.4354,143.8082,5676.0
2022-02-04 13:45:00,154.21,154.21,153.88,154.11,3478.0,143.7244,143.7244,143.4168,143.6312,3478.0
2022-02-04 13:50:00,154.12,154.17,153.87,154.17,5281.0,143.6405,143.6871,143.4075,143.6871,5281.0
2022-02-04 13:55:00,154.17,154.2,153.99,154.09,2812.0,143.6871,143.715,143.5193,143.6125,2812.0
2022-02-04 14:00:00,154.17,154.32,154.07,154.09,5040.0,143.6871,143.8269,143.5939,143.6125,5040.0
2022-02-04 14:05:00,154.04,154.04,153.73,153.73,5325.0,143.5659,143.5659,143.277,143.277,5325.0
2022-02-04 14:10:00,153.75,153.89,153.56,153.86,15670.0,143.2956,143.4261,143.1186,143.3982,15670.0
2022-02-04 14:15:00,153.92,153.92,153.71,153.75,10726.0,143.4541,143.4541,143.2584,143.2956,10726.0
2022-02-04 14:20:00,153.8,154.08,153.77,154.08,2706.0,143.3422,143.6032,143.3143,143.6032,2706.0
2022-02-04 14:25:00,153.95,154.13,153.87,153.87,6170.0,143.482,143.6498,143.4075,143.4075,6170.0
2022-02-04 14:30:00,153.91,154.13,153.87,154.03,2621.0,143.4448,143.6498,143.4075,143.5566,2621.0
2022-02-04 14:35:00,154.13,154.28,154.1,154.28,5088.0,143.6498,143.7896,143.6218,143.7896,5088.0
2022-02-04 14:40:00,154.29,154.32,154.09,154.09,3747.0,143.7989,143.8269,143.6125,143.6125,3747.0
2022-02-04 14:45:00,154.04,154.1,153.86,154.0,5064.0,143.5659,143.6218,143.3982,143.5286,5064.0
2022-02-04 14:50:00,154.06,154.18,153.97,154.04,3689.0,143.5846,143.6964,143.5007,143.5659,3689.0
2022-02-04 14:55:00,154.16,154.16,153.99,153.99,6279.0,143.6778,143.6778,143.5193,143.5193,6279.0
2022-02-04 15:00:00,154.06,154.37,154.05,154.37,2790.0,143.5846,143.8735,143.5752,143.8735,2790.0
2022-02-04 15:05:00,154.31,154.58,154.24,154.51,7215.0,143.8176,144.0692,143.7523,144.004,7215.0
2022-02-04 15:10:00,154.51,154.84,154.51,154.73,11874.0,144.004,144.3115,144.004,144.209,11874.0
2022-02-04 15:15:00,154.73,154.73,154.46,154.47,8280.0,144.209,144.209,143.9574,143.9667,8280.0
2022-02-04 15:20:00,154.55,154.74,154.47,154.74,8093.0,144.0412,144.2183,143.9667,144.2183,8093.0
2022-02-04 15:25:00,154.71,154.84,154.38,154.48,12935.0,144.1904,144.3115,143.8828,143.976,12935.0
2022-02-04 15:30:00,154.63,154.73,154.39,154.68,11035.0,144.1158,144.209,143.8921,144.1624,11035.0
2022-02-04 15:35:00,154.67,154.67,154.19,154.19,9970.0,144.1531,144.1531,143.7057,143.7057,9970.0
2022-02-04 15:40:00,154.14,154.28,154.04,154.06,13276.0,143.6591,143.7896,143.5659,143.5846,13276.0
2022-02-04 15:45:00,153.96,154.25,153.79,154.2,28285.0,143.4914,143.7616,143.3329,143.715,28285.0
2022-02-04 15:50:00,154.26,154.39,153.79,153.86,35282.0,143.771,143.8921,143.3329,143.3982,35282.0
2022-02-04 15:55:00,153.82,153.85,152.92,152.98,159883.0,143.3609,143.3888,142.5221,142.578,159883.0
2022-02-07 09:30:00,152.74,154.81,152.74,153.69,12298.0,142.3543,144.2836,142.3543,143.2397,12298.0
2022-02-07 09:35:00,153.2,153.67,152.98,153.26,23362.0,142.783,143.2211,142.578,142.839,23362.0
2022-02-07 09:40:00,153.28,153.34,152.92,153.18,6724.0,142.8576,142.9135,142.5221,142.7644,6724.0
2022-02-07 09:45:00,153.16,153.65,153.0,153.0,7942.0,142.7458,143.2024,142.5966,142.5966,7942.0
2022-02-07 09:50:00,153.06,154.01,153.06,153.82,8113.0,142.6526,143.538,142.6526,143.3609,8113.0
2022-02-07 09:55:00,153.81,153.89,152.88,153.32,12118.0,143.3516,143.4261,142.4848,142.8949,12118.0
2022-02-07 10:00:00,153.34,153.55,153.07,153.55,4491.0,142.9135,143.1092,142.6619,143.1092,4491.0
2022-02-07 10:05:00,153.5,153.81,153.42,153.57,4115.0,143.0626,143.3516,142.9881,143.1279,4115.0
2022-02-07 10:10:00,153.42,153.7,153.26,153.38,31788.0,142.9881,143.249,142.839,142.9508,31788.0
2022-02-07 10:15:00,153.38,153.54,153.28,153.42,6604.0,142.9508,143.0999,142.8576,142.9881,6604.0
2022-02-07 10:20:00,153.43,153.89,153.35,153.89,4152.0,142.9974,143.4261,142.9228,143.4261,4152.0
2022-02-07 10:25:00,153.87,153.89,153.51,153.51,2891.0,143.4075,143.4261,143.072,143.072,2891.0
2022-02-07 10:30:00,153.56,154.16,153.56,154.07,5665.0,143.1186,143.6778,143.1186,143.5939,5665.0
2022-02-07 10:35:00,154.17,154.17,153.94,154.03,2221.0,143.6871,143.6871,143.4727,143.5566,2221.0
2022-02-07 10:40:00,153.84,153.86,153.52,153.52,2305.0,143.3795,143.3982,143.0813,143.0813,2305.0
2022-02-07 10:45:00,153.59,153.73,153.32,153.42,5422.0,143.1465,143.277,142.8949,142.9881,5422.0
2022-02-07 10:50:00,153.41,153.64,153.3,153.53,3263.0,142.9788,143.1931,142.8762,143.0906,3263.0
2022-02-07 10:55:00,153.51,154.04,153.51,154.04,7075.0,143.072,143.5659,143.072,143.5659,7075.0
2022-02-07 11:00:00,154.0,154.26,153.64,153.64,15420.0,143.5286,143.771,143.1931,143.1931,15420.0
2022-02-07 11:05:00,153.85,154.05,153.75,153.75,2503.0,143.3888,143.5752,143.2956,143.2956,2503.0
2022-02-07 11:10:00,153.87,153.99,153.49,153.71,6520.0,143.4075,143.5193,143.0533,143.2584,6520.0
2022-02-07 11:15:00,153.74,154.0,153.74,154.0,1700.0,143.2863,143.5286,143.2863,143.5286,1700.0
2022-02-07 11:20:00,154.06,154.2,153.95,154.14,2951.0,143.5846,143.715,143.482,143.6591,2951.0
2022-02-07 11:25:00,154.14,154.32,153.83,153.83,3504.0,143.6591,143.8269,143.3702,143.3702,3504.0
2022-02-07 11:30:00,153.83,154.0,153.71,153.81,2128.0,143.3702,143.5286,143.2584,143.3516,2128.0
2022-02-07 11:35:00,153.88,153.97,153.71,153.71,3954.0,143.4168,143.5007,143.2584,143.2584,3954.0
2022-02-07 11:40:00,153.51,153.78,153.49,153.5,4116.0,143.072,143.3236,143.0533,143.0626,4116.0
2022-02-07 11:45:00,153.64,153.8,153.46,153.8,2807.0,143.1931,143.3422,143.0254,143.3422,2807.0
2022-02-07 11:50:00,153.77,153.85,153.54,153.83,4326.0,143.3143,143.3888,143.0999,143.3702,4326.0
2022-02-07 11:55:00,153.81,154.04,153.73,154.04,2713.0,143.3516,143.5659,143.277,143.5659,2713.0
2022-02-07 12:00:00,154.03,154.08,153.78,153.84,4811.0,143.5566,143.6032,143.3236,143.3795,4811.0
2022-02-07 12:05:00,153.8,153.84,153.56,153.56,2244.0,143.3422,143.3795,143.1186,143.1186,2244.0
2022-02-07 12:10:00,153.64,153.82,153.6,153.71,2294.0,143.1931,143.3609,143.1558,143.2584,2294.0
2022-02-07 12:15:00,153.7,153.75,153.44,153.56,8369.0,143.249,143.2956,143.0067,143.1186,8369.0
2022-02-07 12:20:00,153.5,153.56,153.44,153.46,6251.0,143.0626,143.1186,143.0067,143.0254,6251.0
2022-02-07 12:25:00,153.47,153.5,153.32,153.43,9959.0,143.0347,143.0626,142.8949,142.9974,9959.0
2022-02-07 12:30:00,153.41,153.63,153.27,153.46,36748.0,142.9788,143.1838,142.8483,143.0254,36748.0
2022-02-07 12:35:00,153.41,153.58,153.25,153.35,8846.0,142.9788,143.1372,142.8296,142.9228,8846.0
2022-02-07 12:40:00,153.22,153.6,153.22,153.57,6437.0,142.8017,143.1558,142.8017,143.1279,6437.0
2022-02-07 12:45:00,153.5,153.59,153.39,153.39,8351.0,143.0626,143.1465,142.9601,142.9601,8351.0
2022-02-07 12:50:00,153.41,153.57,153.37,153.53,6280.0,142.9788,143.1279,142.9415,143.0906,6280.0
2022-02-07 12:55:00,153.53,153.53,153.27,153.4,6862.0,143.0906,143.0906,142.8483,142.9694,6862.0
2022-02-07 13:00:00,153.44,153.55,153.39,153.54,4229.0,143.0067,143.1092,142.9601,143.0999,4229.0
2022-02-07 13:05:00,153.56,153.72,153.47,153.5,15350.0,143.1186,143.2677,143.0347,143.0626,15350.0
2022-02-07 13:10:00,153.49,153.79,153.49,153.79,2135.0,143.0533,143.3329,143.0533,143.3329,2135.0
2022-02-07 13:15:00,153.74,153.78,153.55,153.55,1900.0,143.2863,143.3236,143.1092,143.1092,1900.0
2022-02-07 13:20:00,153.55,153.76,153.54,153.61,5810.0,143.1092,143.305,143.0999,143.1652,5810.0
2022-02-07 13:25:00,153.7,153.89,153.62,153.8,2301.0,143.249,143.4261,143.1745,143.3422,2301.0
2022-02-07 13:30:00,153.88,153.91,153.83,153.88,2503.0,143.4168,143.4448,143.3702,143.4168,2503.0
2022-02-07 13:35:00,153.92,154.13,153.84,154.12,5152.0,143.4541,143.6498,143.3795,143.6405,5152.0
2022-02-07 13:40:00,154.14,154.14,153.79,153.8,5128.0,143.6591,143.6591,143.3329,143.3422,5128.0
2022-02-07 13:45:00,153.85,154.02,153.81,153.87,4577.0,143.3888,143.5473,143.3516,143.4075,4577.0
2022-02-07 13:50:00,153.91,154.19,153.87,154.14,7255.0,143.4448,143.7057,143.4075,143.6591,7255.0
2022-02-07 13:55:00,154.1,154.38,154.1,154.2,16380.0,143.6218,143.8828,143.6218,143.715,16380.0
2022-02-07 14:00:00,154.14,154.18,153.83,153.98,3269.0,143.6591,143.6964,143.3702,143.51,3269.0
2022-02-07 14:05:00,154.01,154.07,153.84,153.88,3817.0,143.538,143.5939,143.3795,143.4168,3817.0
2022-02-07 14:10:00,153.83,153.98,153.81,153.89,1759.0,143.3702,143.51,143.3516,143.4261,1759.0
2022-02-07 14:15:00,153.86,154.02,153.8,153.97,4816.0,143.3982,143.5473,143.3422,143.5007,4816.0
2022-02-07 14:20:00,154.0,154.15,154.0,154.09,5604.0,143.5286,143.6684,143.5286,143.6125,5604.0
2022-02-07 14:25:00,154.05,154.12,153.89,154.02,2785.0,143.5752,143.6405,143.4261,143.5473,2785.0
2022-02-07 14:30:00,154.1,154.13,153.87,153.99,3631.0,143.6218,143.6498,143.4075,143.5193,3631.0
2022-02-07 14:35:00,154.02,154.08,153.81,153.97,4683.0,143.5473,143.6032,143.3516,143.5007,4683.0
2022-02-07 14:40:00,153.95,154.07,153.93,154.03,5116.0,143.482,143.5939,143.4634,143.5566,5116.0
2022-02-07 14:45:00,154.06,154.07,153.89,153.91,5930.0,143.5846,143.5939,143.4261,143.4448,5930.0
2022-02-07 14:50:00,153.86,154.01,153.86,154.01,2673.0,143.3982,143.538,143.3982,143.538,2673.0
2022-02-07 14:55:00,153.96,154.04,153.8,153.8,4689.0,143.4914,143.5659,143.3422,143.3422,4689.0
2022-02-07 15:00:00,153.76,154.04,153.68,154.03,5083.0,143.305,143.5659,143.2304,143.5566,5083.0
2022-02-07 15:05:00,154.05,154.11,153.85,153.85,5283.0,143.5752,143.6312,143.3888,143.3888,5283.0
2022-02-07 15:10:00,153.84,154.01,153.77,153.99,4529.0,143.3795,143.538,143.3143,143.5193,4529.0
2022-02-07 15:15:00,153.95,153.99,153.79,153.8,7323.0,143.482,143.5193,143.3329,143.3422,7323.0
2022-02-07 15:20:00,153.7,153.75,153.54,153.68,10307.0,143.249,143.2956,143.0999,143.2304,10307.0
2022-02-07 15:25:00,153.67,153.71,153.51,153.55,14016.0,143.2211,143.2584,143.072,143.1092,14016.0
2022-02-07 15:30:00,153.56,153.74,153.55,153.64,11321.0,143.1186,143.2863,143.1092,143.1931,11321.0
2022-02-07 15:35:00,153.67,153.68,153.13,153.15,12317.0,143.2211,143.2304,142.7178,142.7364,12317.0
2022-02-07 15:40:00,153.13,153.13,152.91,152.97,9132.0,142.7178,142.7178,142.5128,142.5687,9132.0
2022-02-07 15:45:00,152.95,153.03,152.71,153.03,94390.0,142.55,142.6246,142.3264,142.6246,94390.0
2022-02-07 15:50:00,153.03,153.37,152.9,152.91,60799.0,142.6246,142.9415,142.5034,142.5128,60799.0
2022-02-07 15:55:00,152.96,153.12,152.45,152.96,191414.0,142.5594,142.7085,142.084,142.5594,191414.0
2022-02-08 09:30:00,153.72,154.04,152.87,153.72,9944.0,143.2677,143.5659,142.4755,143.2677,9944.0
2022-02-08 09:35:00,153.61,153.8,153.28,153.5,4900.0,143.1652,143.3422,142.8576,143.0626,4900.0
2022-02-08 09:40:00,153.29,153.59,153.06,153.29,10479.0,142.8669,143.1465,142.6526,142.8669,10479.0
2022-02-08 09:45:00,153.29,153.72,153.2,153.34,6230.0,142.8669,143.2677,142.783,142.9135,6230.0
2022-02-08 09:50:00,153.25,153.75,153.07,153.57,5419.0,142.8296,143.2956,142.6619,143.1279,5419.0
2022-02-08 09:55:00,153.6,153.85,153.59,153.71,6051.0,143.1558,143.3888,143.1465,143.2584,6051.0
2022-02-08 10:00:00,153.63,153.63,153.1,153.19,9778.0,143.1838,143.1838,142.6898,142.7737,9778.0
2022-02-08 10:05:00,153.17,153.86,153.09,153.65,4504.0,142.7551,143.3982,142.6805,143.2024,4504.0
2022-02-08 10:10:00,153.53,153.71,153.32,153.71,10619.0,143.0906,143.2584,142.8949,143.2584,10619.0
2022-02-08 10:15:00,153.41,153.57,153.25,153.3,4418.0,142.9788,143.1279,142.8296,142.8762,4418.0
2022-02-08 10:20:00,153.39,153.52,153.25,153.32,4580.0,142.9601,143.0813,142.8296,142.8949,4580.0
2022-02-08 10:25:00,153.35,153.37,153.14,153.29,6266.0,142.9228,142.9415,142.7271,142.8669,6266.0
2022-02-08 10:30:00,153.31,153.69,153.31,153.63,2421.0,142.8856,143.2397,142.8856,143.1838,2421.0
2022-02-08 10:35:00,153.52,154.16,153.36,153.64,20909.0,143.0813,143.6778,142.9322,143.1931,20909.0
2022-02-08 10:40:00,153.58,153.6,153.37,153.55,3209.0,143.1372,143.1558,142.9415,143.1092,3209.0
2022-02-08 10:45:00,153.61,153.8,153.6,153.69,3784.0,143.1652,143.3422,143.1558,143.2397,3784.0
2022-02-08 10:50:00,153.66,153.74,153.5,153.52,4691.0,143.2118,143.2863,143.0626,143.0813,4691.0
2022-02-08 10:55:00,153.54,153.86,153.5,153.75,2002.0,143.0999,143.3982,143.0626,143.2956,2002.0
2022-02-08 11:00:00,153.75,153.91,153.67,153.71,6840.0,143.2956,143.4448,143.2211,143.2584,6840.0
2022-02-08 11:05:00,153.7,153.92,153.6,153.85,4071.0,143.249,143.4541,143.1558,143.3888,4071.0
2022-02-08 11:10:00,153.85,153.94,153.78,153.83,4624.0,143.3888,143.4727,143.3236,143.3702,4624.0
2022-02-08 11:15:00,153.94,154.02,153.73,153.8,3646.0,143.4727,143.5473,143.277,143.3422,3646.0
2022-02-08 11:20:00,153.98,153.98,153.67,153.72,6240.0,143.51,143.51,143.2211,143.2677,6240.0
2022-02-08 11:25:00,153.71,154.0,153.71,153.99,3881.0,143.2584,143.5286,143.2584,143.5193,3881.0
2022-02-08 11:30:00,154.02,154.57,154.01,154.31,12880.0,143.5473,144.0599,143.538,143.8176,12880.0
2022-02-08 11:35:00,154.31,154.49,154.24,154.46,3158.0,143.8176,143.9853,143.7523,143.9574,3158.0
2022-02-08 11:40:00,154.46,154.46,154.33,154.42,6695.0,143.9574,143.9574,143.8362,143.9201,6695.0
2022-02-08 11:45:00,154.48,154.6,154.39,154.42,5253.0,143.976,144.0878,143.8921,143.9201,5253.0
2022-02-08 11:50:00,154.45,154.47,154.18,154.19,1700.0,143.948,143.9667,143.6964,143.7057,1700.0
2022-02-08 11:55:00,154.26,154.42,154.18,154.32,3100.0,143.771,143.9201,143.6964,143.8269,3100.0
2022-02-08 12:00:00,154.38,154.44,154.31,154.33,2611.0,143.8828,143.9387,143.8176,143.8362,2611.0
2022-02-08 12:05:00,154.37,154.37,154.13,154.31,2039.0,143.8735,143.8735,143.6498,143.8176,2039.0
2022-02-08 12:10:00,154.25,154.25,153.97,153.97,1934.0,143.7616,143.7616,143.5007,143.5007,1934.0
2022-02-08 12:15:00,153.92,154.02,153.87,153.95,1002.0,143.4541,143.5473,143.4075,143.482,1002.0
2022-02-08 12:20:00,153.89,154.05,153.89,153.93,1768.0,143.4261,143.5752,143.4261,143.4634,1768.0
2022-02-08 12:25:00,153.95,154.07,153.94,154.06,2542.0,143.482,143.5939,143.4727,143.5846,2542.0
2022-02-08 12:30:00,154.11,154.17,153.93,153.93,3628.0,143.6312,143.6871,143.4634,143.4634,3628.0
2022-02-08 12:35:00,153.93,154.2,153.93,154.16,5326.0,143.4634,143.715,143.4634,143.6778,5326.0
2022-02-08 12:40:00,154.08,154.27,154.08,154.21,2785.0,143.6032,143.7803,143.6032,143.7244,2785.0
2022-02-08 12:45:00,154.19,154.36,154.16,154.27,2829.0,143.7057,143.8642,143.6778,143.7803,2829.0
2022-02-08 12:50:00,154.22,154.32,154.18,154.23,2135.0,143.7337,143.8269,143.6964,143.743,2135.0
2022-02-08 12:55:00,154.18,154.23,154.09,154.09,1752.0,143.6964,143.743,143.6125,143.6125,1752.0
2022-02-08 13:00:00,154.01,154.14,153.99,154.0,3883.0,143.538,143.6591,143.5193,143.5286,3883.0
2022-02-08 13:05:00,154.05,154.21,153.88,154.06,6604.0,143.5752,143.7244,143.4168,143.5846,6604.0
2022-02-08 13:10:00,153.99,154.13,153.81,153.83,10106.0,143.5193,143.6498,143.3516,143.3702,10106.0
2022-02-08 13:15:00,153.78,153.82,153.69,153.69,2155.0,143.3236,143.3609,143.2397,143.2397,2155.0
2022-02-08 13:20:00,153.69,153.77,153.64,153.72,3452.0,143.2397,143.3143,143.1931,143.2677,3452.0
2022-02-08 13:25:00,153.63,153.72,153.6,153.71,1682.0,143.1838,143.2677,143.1558,143.2584,1682.0
2022-02-08 13:30:00,153.63,153.79,153.6,153.71,3650.0,143.1838,143.3329,143.1558,143.2584,3650.0
2022-02-08 13:35:00,153.82,153.87,153.77,153.77,4275.0,143.3609,143.4075,143.3143,143.3143,4275.0
2022-02-08 13:40:00,153.79,153.79,153.75,153.75,1057.0,143.3329,143.3329,143.2956,143.2956,1057.0
2022-02-08 13:45:00,153.69,153.78,153.69,153.71,817.0,143.2397,143.3236,143.2397,143.2584,817.0
2022-02-08 13:50:00,153.74,153.76,153.68,153.75,1109.0,143.2863,143.305,143.2304,143.2956,1109.0
2022-02-08 13:55:00,153.7,153.92,153.68,153.92,4456.0,143.249,143.4541,143.2304,143.4541,4456.0
2022-02-08 14:00:00,153.88,153.94,153.79,153.81,3235.0,143.4168,143.4727,143.3329,143.3516,3235.0
2022-02-08 14:05:00,153.75,153.87,153.74,153.81,2080.0,143.2956,143.4075,143.2863,143.3516,2080.0
2022-02-08 14:10:00,153.74,153.74,153.54,153.64,3257.0,143.2863,143.2863,143.0999,143.1931,3257.0
2022-02-08 14:15:00,153.56,153.65,153.49,153.49,929.0,143.1186,143.2024,143.0533,143.0533,929.0
2022-02-08 14:20:00,153.5,153.5,153.24,153.24,2786.0,143.0626,143.0626,142.8203,142.8203,2786.0
2022-02-08 14:25:00,153.18,153.24,153.06,153.16,6849.0,142.7644,142.8203,142.6526,142.7458,6849.0
2022-02-08 14:30:00,153.16,153.51,153.16,153.51,1912.0,142.7458,143.072,142.7458,143.072,1912.0
2022-02-08 14:35:00,153.48,153.69,153.1,153.1,9794.0,143.044,143.2397,142.6898,142.6898,9794.0
2022-02-08 14:40:00,153.21,153.31,153.19,153.27,1132.0,142.7924,142.8856,142.7737,142.8483,1132.0
2022-02-08 14:45:00,153.33,153.33,153.07,153.21,2552.0,142.9042,142.9042,142.6619,142.7924,2552.0
2022-02-08 14:50:00,153.26,153.4,153.21,153.35,1895.0,142.839,142.9694,142.7924,142.9228,1895.0
2022-02-08 14:55:00,153.36,153.42,153.2,153.3,1627.0,142.9322,142.9881,142.783,142.8762,1627.0
2022-02-08 15:00:00,153.37,153.4,153.2,153.39,2067.0,142.9415,142.9694,142.783,142.9601,2067.0
2022-02-08 15:05:00,153.37,153.47,153.29,153.47,3320.0,142.9415,143.0347,142.8669,143.0347,3320.0
2022-02-08 15:10:00,153.52,154.0,153.46,153.96,4231.0,143.0813,143.5286,143.0254,143.4914,4231.0
2022-02-08 15:15:00,154.0,154.22,153.97,154.19,3987.0,143.5286,143.7337,143.5007,143.7057,3987.0
2022-02-08 15:20:00,154.12,154.19,154.06,154.15,5354.0,143.6405,143.7057,143.5846,143.6684,5354.0
2022-02-08 15:25:00,154.16,154.3,154.08,154.3,16612.0,143.6778,143.8082,143.6032,143.8082,16612.0
2022-02-08 15:30:00,154.33,154.33,154.09,154.21,15231.0,143.8362,143.8362,143.6125,143.7244,15231.0
2022-02-08 15:35:00,154.16,154.22,153.99,154.04,11563.0,143.6778,143.7337,143.5193,143.5659,11563.0
2022-02-08 15:40:00,154.13,154.17,153.91,153.91,16065.0,143.6498,143.6871,143.4448,143.4448,16065.0
2022-02-08 15:45:00,153.91,154.04,153.77,154.03,17476.0,143.4448,143.5659,143.3143,143.5566,17476.0
2022-02-08 15:50:00,153.99,154.35,153.82,154.3,27704.0,143.5193,143.8548,143.3609,143.8082,27704.0
2022-02-08 15:55:00,154.35,154.58,154.08,154.21,103690.0,143.8548,144.0692,143.6032,143.7244,103690.0
2022-02-09 09:30:00,156.08,157.06,156.05,156.56,17422.0,145.4672,146.3806,145.4393,145.9146,17422.0
2022-02-09 09:35:00,156.81,156.81,155.83,156.03,15375.0,146.1476,146.1476,145.2342,145.4206,15375.0
2022-02-09 09:40:00,156.22,156.6,155.94,156.31,13928.0,145.5977,145.9519,145.3367,145.6816,13928.0
2022-02-09 09:45:00,156.38,156.73,156.12,156.53,69992.0,145.7468,146.073,145.5045,145.8866,69992.0
2022-02-09 09:50:00,156.52,156.7,156.21,156.25,23846.0,145.8773,146.0451,145.5884,145.6257,23846.0
2022-02-09 09:55:00,156.25,156.78,156.21,156.73,47011.0,145.6257,146.1196,145.5884,146.073,47011.0
2022-02-09 10:00:00,156.61,156.66,156.16,156.21,8951.0,145.9612,146.0078,145.5418,145.5884,8951.0
2022-02-09 10:05:00,156.19,156.35,156.07,156.28,5485.0,145.5697,145.7189,145.4579,145.6536,5485.0
2022-02-09 10:10:00,156.39,156.39,156.08,156.29,16878.0,145.7561,145.7561,145.4672,145.6629,16878.0
2022-02-09 10:15:00,156.25,156.4,156.16,156.16,5485.0,145.6257,145.7655,145.5418,145.5418,5485.0
2022-02-09 10:20:00,156.14,156.26,156.08,156.13,10826.0,145.5231,145.635,145.4672,145.5138,10826.0
2022-02-09 10:25:00,156.18,156.36,156.13,156.36,5839.0,145.5604,145.7282,145.5138,145.7282,5839.0
2022-02-09 10:30:00,156.33,156.37,156.26,156.31,37982.0,145.7002,145.7375,145.635,145.6816,37982.0
2022-02-09 10:35:00,156.32,156.34,156.07,156.13,31012.0,145.6909,145.7095,145.4579,145.5138,31012.0
2022-02-09 10:40:00,156.13,156.26,156.03,156.04,27059.0,145.5138,145.635,145.4206,145.4299,27059.0
2022-02-09 10:45:00,156.05,156.36,156.01,156.2,5835.0,145.4393,145.7282,145.402,145.5791,5835.0
2022-02-09 10:50:00,156.31,156.85,156.31,156.83,3508.0,145.6816,146.1849,145.6816,146.1662,3508.0
2022-02-09 10:55:00,156.9,156.9,156.69,156.71,4273.0,146.2315,146.2315,146.0357,146.0544,4273.0
2022-02-09 11:00:00,156.77,157.11,156.77,156.93,8222.0,146.1103,146.4272,146.1103,146.2594,8222.0
2022-02-09 11:05:00,156.91,157.01,156.77,156.95,2746.0,146.2408,146.334,146.1103,146.2781,2746.0
2022-02-09 11:10:00,156.88,157.02,156.6,156.68,17098.0,146.2128,146.3433,145.9519,146.0264,17098.0
2022-02-09 11:15:00,156.71,156.85,156.54,156.79,5705.0,146.0544,146.1849,145.8959,146.1289,5705.0
2022-02-09 11:20:00,156.86,157.02,156.83,156.83,20680.0,146.1942,146.3433,146.1662,146.1662,20680.0
2022-02-09 11:25:00,156.75,157.01,156.7,156.82,3510.0,146.0917,146.334,146.0451,146.1569,3510.0
2022-02-09 11:30:00,156.77,156.8,156.6,156.75,2243.0,146.1103,146.1383,145.9519,146.0917,2243.0
2022-02-09 11:35:00,156.71,156.77,156.61,156.77,2511.0,146.0544,146.1103,145.9612,146.1103,2511.0
2022-02-09 11:40:00,156.92,156.92,156.76,156.8,1786.0,146.2501,146.2501,146.101,146.1383,1786.0
2022-02-09 11:45:00,156.81,156.85,156.73,156.73,2552.0,146.1476,146.1849,146.073,146.073,2552.0
2022-02-09 11:50:00,156.73,156.73,156.43,156.43,3000.0,146.073,146.073,145.7934,145.7934,3000.0
2022-02-09 11:55:00,156.31,156.56,156.23,156.48,3028.0,145.6816,145.9146,145.607,145.84,3028.0
2022-02-09 12:00:00,156.58,156.64,156.58,156.63,720.0,145.9332,145.9891,145.9332,145.9798,720.0
2022-02-09 12:05:00,156.7,156.87,156.6,156.87,1901.0,146.0451,146.2035,145.9519,146.2035,1901.0
2022-02-09 12:10:00,156.92,156.98,156.66,156.73,3190.0,146.2501,146.306,146.0078,146.073,3190.0
2022-02-09 12:15:00,156.74,156.79,156.65,156.75,1818.0,146.0823,146.1289,145.9985,146.0917,1818.0
2022-02-09 12:20:00,156.82,156.89,156.7,156.88,6574.0,146.1569,146.2221,146.0451,146.2128,6574.0
2022-02-09 12:25:00,156.91,156.99,156.75,156.79,1914.0,146.2408,146.3153,146.0917,146.1289,1914.0
2022-02-09 12:30:00,156.81,156.85,156.66,156.69,6483.0,146.1476,146.1849,146.0078,146.0357,6483.0
2022-02-09 12:35:00,156.7,156.86,156.68,156.81,4858.0,146.0451,146.1942,146.0264,146.1476,4858.0
2022-02-09 12:40:00,156.84,156.91,156.78,156.82,4648.0,146.1755,146.2408,146.1196,146.1569,4648.0
2022-02-09 12:45:00,156.81,156.87,156.7,156.87,5090.0,146.1476,146.2035,146.0451,146.2035,5090.0
2022-02-09 12:50:00,156.89,157.01,156.81,157.01,4572.0,146.2221,146.334,146.1476,146.334,4572.0
2022-02-09 12:55:00,157.0,157.03,156.92,156.97,6416.0,146.3247,146.3526,146.2501,146.2967,6416.0
2022-02-09 13:00:00,157.0,157.05,156.9,156.92,12445.0,146.3247,146.3713,146.2315,146.2501,12445.0
2022-02-09 13:05:00,156.91,156.94,156.75,156.77,4219.0,146.2408,146.2687,146.0917,146.1103,4219.0
2022-02-09 13:10:00,156.79,156.86,156.54,156.54,2301.0,146.1289,146.1942,145.8959,145.8959,2301.0
2022-02-09 13:15:00,156.55,156.66,156.45,156.61,3764.0,145.9053,146.0078,145.8121,145.9612,3764.0
2022-02-09 13:20:00,156.6,156.75,156.59,156.7,4277.0,145.9519,146.0917,145.9425,146.0451,4277.0
2022-02-09 13:25:00,156.74,156.86,156.64,156.76,3090.0,146.0823,146.1942,145.9891,146.101,3090.0
2022-02-09 13:30:00,156.77,156.84,156.73,156.78,1967.0,146.1103,146.1755,146.073,146.1196,1967.0
2022-02-09 13:35:00,156.84,156.92,156.77,156.91,5240.0,146.1755,146.2501,146.1103,146.2408,5240.0
2022-02-09 13:40:00,156.97,157.05,156.94,156.98,7298.0,146.2967,146.3713,146.2687,146.306,7298.0
2022-02-09 13:45:00,157.04,157.08,156.95,157.0,9967.0,146.3619,146.3992,146.2781,146.3247,9967.0
2022-02-09 13:50:00,156.99,157.24,156.95,157.24,6789.0,146.3153,146.5483,146.2781,146.5483,6789.0
2022-02-09 13:55:00,157.24,157.38,157.23,157.26,6125.0,146.5483,146.6788,146.539,146.567,6125.0
2022-02-09 14:00:00,157.31,157.32,157.21,157.23,5972.0,146.6136,146.6229,146.5204,146.539,5972.0
2022-02-09 14:05:00,157.24,157.26,157.08,157.12,4185.0,146.5483,146.567,146.3992,146.4365,4185.0
2022-02-09 14:10:00,157.12,157.12,156.96,156.96,11044.0,146.4365,146.4365,146.2874,146.2874,11044.0
2022-02-09 14:15:00,156.96,157.01,156.87,157.0,4500.0,146.2874,146.334,146.2035,146.3247,4500.0
2022-02-09 14:20:00,156.95,156.98,156.9,156.97,3644.0,146.2781,146.306,146.2315,146.2967,3644.0
2022-02-09 14:25:00,156.99,157.04,156.86,156.92,6527.0,146.3153,146.3619,146.1942,146.2501,6527.0
2022-02-09 14:30:00,156.95,157.04,156.94,157.03,2602.0,146.2781,146.3619,146.2687,146.3526,2602.0
2022-02-09 14:35:00,157.06,157.16,157.02,157.09,4692.0,146.3806,146.4738,146.3433,146.4085,4692.0
2022-02-09 14:40:00,157.1,157.1,156.8,156.92,8396.0,146.4179,146.4179,146.1383,146.2501,8396.0
2022-02-09 14:45:00,156.89,156.89,156.63,156.63,4087.0,146.2221,146.2221,145.9798,145.9798,4087.0
2022-02-09 14:50:00,156.69,156.73,156.52,156.64,2655.0,146.0357,146.073,145.8773,145.9891,2655.0
2022-02-09 14:55:00,156.67,156.67,156.45,156.46,3738.0,146.0171,146.0171,145.8121,145.8214,3738.0
2022-02-09 15:00:00,156.5,156.71,156.4,156.64,7216.0,145.8587,146.0544,145.7655,145.9891,7216.0
2022-02-09 15:05:00,156.57,156.57,156.39,156.45,5041.0,145.9239,145.9239,145.7561,145.8121,5041.0
2022-02-09 15:10:00,156.49,156.62,156.44,156.59,5577.0,145.8493,145.9705,145.8027,145.9425,5577.0
2022-02-09 15:15:00,156.66,156.67,156.53,156.67,4102.0,146.0078,146.0171,145.8866,146.0171,4102.0
2022-02-09 15:20:00,156.64,156.64,156.52,156.58,3810.0,145.9891,145.9891,145.8773,145.9332,3810.0
2022-02-09 15:25:00,156.64,156.7,156.49,156.66,10143.0,145.9891,146.0451,145.8493,146.0078,10143.0
2022-02-09 15:30:00,156.7,156.91,156.64,156.82,12788.0,146.0451,146.2408,145.9891,146.1569,12788.0
2022-02-09 15:35:00,156.86,157.03,156.77,156.77,13462.0,146.1942,146.3526,146.1103,146.1103,13462.0
2022-02-09 15:40:00,156.79,156.79,156.49,156.61,10792.0,146.1289,146.1289,145.8493,145.9612,10792.0
2022-02-09 15:45:00,156.59,156.83,156.5,156.81,25859.0,145.9425,146.1662,145.8587,146.1476,25859.0
2022-02-09 15:50:00,156.92,156.94,156.72,156.8,28828.0,146.2501,146.2687,146.0637,146.1383,28828.0
2022-02-09 15:55:00,156.79,157.0,156.61,156.99,151187.0,146.1289,146.3247,145.9612,146.3153,151187.0
2022-02-10 09:30:00,155.77,155.89,155.28,155.44,21037.0,145.1783,145.2901,144.7216,144.8707,21037.0
2022-02-10 09:35:00,155.58,156.6,155.58,156.53,4454.0,145.0012,145.9519,145.0012,145.8866,4454.0
2022-02-10 09:40:00,156.51,156.62,155.99,156.14,3958.0,145.868,145.9705,145.3833,145.5231,3958.0
2022-02-10 09:45:00,156.04,156.41,155.65,155.68,3308.0,145.4299,145.7748,145.0665,145.0944,3308.0
2022-02-10 09:50:00,155.77,156.69,155.76,156.37,44652.0,145.1783,146.0357,145.169,145.7375,44652.0
2022-02-10 09:55:00,156.32,156.46,156.15,156.33,3114.0,145.6909,145.8214,145.5325,145.7002,3114.0
2022-02-10 10:00:00,156.32,156.85,156.32,156.8,3795.0,145.6909,146.1849,145.6909,146.1383,3795.0
2022-02-10 10:05:00,156.75,156.75,156.42,156.69,3237.0,146.0917,146.0917,145.7841,146.0357,3237.0
2022-02-10 10:10:00,156.68,156.69,156.32,156.62,3405.0,146.0264,146.0357,145.6909,145.9705,3405.0
2022-02-10 10:15:00,156.62,156.93,156.57,156.85,2803.0,145.9705,146.2594,145.9239,146.1849,2803.0
2022-02-10 10:20:00,156.65,156.93,156.64,156.93,2332.0,145.9985,146.2594,145.9891,146.2594,2332.0
2022-02-10 10:25:00,156.91,157.24,156.89,156.99,6309.0,146.2408,146.5483,146.2221,146.3153,6309.0
2022-02-10 10:30:00,157.0,157.18,156.84,156.84,4913.0,146.3247,146.4924,146.1755,146.1755,4913.0
2022-02-10 10:35:00,156.89,157.55,156.84,157.41,58092.0,146.2221,146.8373,146.1755,146.7068,58092.0
2022-02-10 10:40:00,157.4,157.54,157.06,157.3,62182.0,146.6975,146.8279,146.3806,146.6043,62182.0
2022-02-10 10:45:00,157.29,157.42,157.16,157.19,19892.0,146.5949,146.7161,146.4738,146.5017,19892.0
2022-02-10 10:50:00,157.16,157.2,156.76,156.76,3706.0,146.4738,146.5111,146.101,146.101,3706.0
2022-02-10 10:55:00,156.79,156.95,156.62,156.95,7878.0,146.1289,146.2781,145.9705,146.2781,7878.0
2022-02-10 11:00:00,156.86,157.22,156.75,157.04,29376.0,146.1942,146.5297,146.0917,146.3619,29376.0
2022-02-10 11:05:00,156.94,157.05,156.87,156.96,2957.0,146.2687,146.3713,146.2035,146.2874,2957.0
2022-02-10 11:10:00,156.9,156.95,156.66,156.87,5892.0,146.2315,146.2781,146.0078,146.2035,5892.0
2022-02-10 11:15:00,156.81,156.95,156.7,156.75,4080.0,146.1476,146.2781,146.0451,146.0917,4080.0
2022-02-10 11:20:00,156.64,156.93,156.54,156.83,4072.0,145.9891,146.2594,145.8959,146.1662,4072.0
2022-02-10 11:25:00,156.88,156.9,156.56,156.56,4800.0,146.2128,146.2315,145.9146,145.9146,4800.0
2022-02-10 11:30:00,156.5,156.83,156.37,156.59,3260.0,145.8587,146.1662,145.7375,145.9425,3260.0
2022-02-10 11:35:00,156.62,156.69,156.42,156.42,2220.0,145.9705,146.0357,145.7841,145.7841,2220.0
2022-02-10 11:40:00,156.43,156.75,156.43,156.75,3225.0,145.7934,146.0917,145.7934,146.0917,3225.0
2022-02-10 11:45:00,156.9,157.16,156.82,157.0,21466.0,146.2315,146.4738,146.1569,146.3247,21466.0
2022-02-10 11:50:00,156.95,157.02,156.85,156.87,3634.0,146.2781,146.3433,146.1849,146.2035,3634.0
2022-02-10 11:55:00,156.97,157.0,156.82,156.93,2122.0,146.2967,146.3247,146.1569,146.2594,2122.0
2022-02-10 12:00:00,156.82,156.87,156.37,156.37,9391.0,146.1569,146.2035,145.7375,145.7375,9391.0
2022-02-10 12:05:00,156.44,156.5,156.38,156.42,4524.0,145.8027,145.8587,145.7468,145.7841,4524.0
2022-02-10 12:10:00,156.39,156.82,156.39,156.62,45106.0,145.7561,146.1569,145.7561,145.9705,45106.0
2022-02-10 12:15:00,156.56,156.66,156.47,156.47,5689.0,145.9146,146.0078,145.8307,145.8307,5689.0
2022-02-10 12:20:00,156.51,156.7,156.46,156.63,11722.0,145.868,146.0451,145.8214,145.9798,11722.0
2022-02-10 12:25:00,156.7,157.14,156.68,156.93,11208.0,146.0451,146.4551,146.0264,146.2594,11208.0
2022-02-10 12:30:00,156.97,157.07,156.84,156.93,8557.0,146.2967,146.3899,146.1755,146.2594,8557.0
2022-02-10 12:35:00,157.02,157.12,156.95,157.0,16683.0,146.3433,146.4365,146.2781,146.3247,16683.0
2022-02-10 12:40:00,157.05,157.19,156.8,156.87,50570.0,146.3713,146.5017,146.1383,146.2035,50570.0
2022-02-10 12:45:00,156.91,156.91,156.1,156.35,13629.0,146.2408,146.2408,145.4859,145.7189,13629.0
2022-02-10 12:50:00,156.41,156.41,155.89,156.09,6211.0,145.7748,145.7748,145.2901,145.4765,6211.0
2022-02-10 12:55:00,156.19,156.24,155.95,156.02,3424.0,145.5697,145.6163,145.3461,145.4113,3424.0
2022-02-10 13:00:00,155.97,156.13,155.81,156.03,17186.0,145.3647,145.5138,145.2156,145.4206,17186.0
2022-02-10 13:05:00,156.03,156.46,156.03,156.38,6702.0,145.4206,145.8214,145.4206,145.7468,6702.0
2022-02-10 13:10:00,156.36,156.5,156.28,156.49,14248.0,145.7282,145.8587,145.6536,145.8493,14248.0
2022-02-10 13:15:00,156.25,156.32,155.42,155.44,13401.0,145.6257,145.6909,144.8521,144.8707,13401.0
2022-02-10 13:20:00,155.45,155.99,155.39,155.99,14837.0,144.88,145.3833,144.8241,145.3833,14837.0
2022-02-10 13:25:00,155.89,155.94,155.62,155.62,1152.0,145.2901,145.3367,145.0385,145.0385,1152.0
2022-02-10 13:30:00,155.56,155.56,155.17,155.32,1601.0,144.9826,144.9826,144.6191,144.7589,1601.0
2022-02-10 13:35:00,155.2,155.3,155.03,155.11,15669.0,144.647,144.7402,144.4886,144.5632,15669.0
2022-02-10 13:40:00,155.15,155.31,155.0,155.17,4490.0,144.6004,144.7496,144.4606,144.6191,4490.0
2022-02-10 13:45:00,155.22,155.37,155.1,155.37,3160.0,144.6657,144.8055,144.5538,144.8055,3160.0
2022-02-10 13:50:00,155.28,155.53,155.22,155.53,3618.0,144.7216,144.9546,144.6657,144.9546,3618.0
2022-02-10 13:55:00,155.48,155.65,155.37,155.63,3848.0,144.908,145.0665,144.8055,145.0478,3848.0
2022-02-10 14:00:00,155.72,155.77,155.4,155.45,13539.0,145.1317,145.1783,144.8334,144.88,13539.0
2022-02-10 14:05:00,155.48,155.48,154.97,155.1,9890.0,144.908,144.908,144.4327,144.5538,9890.0
2022-02-10 14:10:00,155.2,155.2,154.73,154.85,1800.0,144.647,144.647,144.209,144.3208,1800.0
2022-02-10 14:15:00,154.85,154.85,154.31,154.43,1855.0,144.3208,144.3208,143.8176,143.9294,1855.0
2022-02-10 14:20:00,154.48,154.71,154.46,154.56,4292.0,143.976,144.1904,143.9574,144.0506,4292.0
2022-02-10 14:25:00,154.69,155.0,154.69,154.94,3330.0,144.1717,144.4606,144.1717,144.4047,3330.0
2022-02-10 14:30:00,154.93,155.09,154.76,154.99,4033.0,144.3954,144.5445,144.237,144.4513,4033.0
2022-02-10 14:35:00,154.8,155.12,154.8,154.94,4133.0,144.2742,144.5725,144.2742,144.4047,4133.0
2022-02-10 14:40:00,154.94,154.94,154.51,154.51,4379.0,144.4047,144.4047,144.004,144.004,4379.0
2022-02-10 14:45:00,154.56,154.94,154.34,154.34,3365.0,144.0506,144.4047,143.8455,143.8455,3365.0
2022-02-10 14:50:00,154.49,154.49,154.2,154.24,3157.0,143.9853,143.9853,143.715,143.7523,3157.0
2022-02-10 14:55:00,154.14,154.3,154.08,154.19,6201.0,143.6591,143.8082,143.6032,143.7057,6201.0
2022-02-10 15:00:00,154.14,154.38,154.02,154.38,4399.0,143.6591,143.8828,143.5473,143.8828,4399.0
2022-02-10 15:05:00,154.47,154.5,154.27,154.47,2810.0,143.9667,143.9946,143.7803,143.9667,2810.0
2022-02-10 15:10:00,154.51,154.69,154.45,154.46,3590.0,144.004,144.1717,143.948,143.9574,3590.0
2022-02-10 15:15:00,154.46,154.48,154.01,154.12,5661.0,143.9574,143.976,143.538,143.6405,5661.0
2022-02-10 15:20:00,154.07,154.18,153.94,154.11,5028.0,143.5939,143.6964,143.4727,143.6312,5028.0
2022-02-10 15:25:00,154.16,154.32,154.04,154.04,7278.0,143.6778,143.8269,143.5659,143.5659,7278.0
2022-02-10 15:30:00,153.95,154.08,153.67,153.76,6916.0,143.482,143.6032,143.2211,143.305,6916.0
2022-02-10 15:35:00,153.78,154.07,153.68,153.74,8616.0,143.3236,143.5939,143.2304,143.2863,8616.0
2022-02-10 15:40:00,153.81,153.88,153.49,153.62,5904.0,143.3516,143.4168,143.0533,143.1745,5904.0
2022-02-10 15:45:00,153.51,153.59,153.21,153.24,13919.0,143.072,143.1465,142.7924,142.8203,13919.0
2022-02-10 15:50:00,153.21,153.6,153.04,153.58,35738.0,142.7924,143.1558,142.6339,143.1372,35738.0
2022-02-10 15:55:00,153.57,154.06,153.57,153.84,61111.0,143.1279,143.5846,143.1279,143.3795,61111.0
2022-02-11 09:30:00,153.18,153.52,152.9,152.9,10996.0,142.7644,143.0813,142.5034,142.5034,10996.0
2022-02-11 09:35:00,153.08,153.4,153.03,153.4,3654.0,142.6712,142.9694,142.6246,142.9694,3654.0
2022-02-11 09:40:00,153.34,153.34,152.84,153.3,5908.0,142.9135,142.9135,142.4475,142.8762,5908.0
2022-02-11 09:45:00,153.65,153.99,153.57,153.71,4154.0,143.2024,143.5193,143.1279,143.2584,4154.0
2022-02-11 09:50:00,153.82,153.82,153.31,153.31,1951.0,143.3609,143.3609,142.8856,142.8856,1951.0
2022-02-11 09:55:00,153.58,153.65,153.06,153.06,4895.0,143.1372,143.2024,142.6526,142.6526,4895.0
2022-02-11 10:00:00,153.28,154.01,153.14,154.01,2860.0,142.8576,143.538,142.7271,143.538,2860.0
2022-02-11 10:05:00,153.78,154.0,153.72,153.9,4109.0,143.3236,143.5286,143.2677,143.4354,4109.0
2022-02-11 10:10:00,153.98,153.99,153.35,153.53,3400.0,143.51,143.5193,142.9228,143.0906,3400.0
2022-02-11 10:15:00,153.52,153.72,153.34,153.7,3749.0,143.0813,143.2677,142.9135,143.249,3749.0
2022-02-11 10:20:00,153.7,153.9,153.7,153.9,2521.0,143.249,143.4354,143.249,143.4354,2521.0
2022-02-11 10:25:00,153.87,153.95,153.77,153.78,2101.0,143.4075,143.482,143.3143,143.3236,2101.0
2022-02-11 10:30:00,153.87,154.3,153.75,154.0,2462.0,143.4075,143.8082,143.2956,143.5286,2462.0
2022-02-11 10:35:00,153.81,154.15,153.72,154.14,3565.0,143.3516,143.6684,143.2677,143.6591,3565.0
2022-02-11 10:40:00,154.0,154.06,153.88,153.88,2790.0,143.5286,143.5846,143.4168,143.4168,2790.0
2022-02-11 10:45:00,153.83,154.11,153.71,153.97,4963.0,143.3702,143.6312,143.2584,143.5007,4963.0
2022-02-11 10:50:00,154.03,154.07,153.61,154.07,6411.0,143.5566,143.5939,143.1652,143.5939,6411.0
2022-02-11 10:55:00,154.07,154.43,153.98,154.06,5562.0,143.5939,143.9294,143.51,143.5846,5562.0
2022-02-11 11:00:00,154.16,154.65,154.16,154.65,5265.0,143.6778,144.1344,143.6778,144.1344,5265.0
2022-02-11 11:05:00,154.74,154.74,154.12,154.24,5143.0,144.2183,144.2183,143.6405,143.7523,5143.0
2022-02-11 11:10:00,154.11,154.47,153.99,154.3,5264.0,143.6312,143.9667,143.5193,143.8082,5264.0
2022-02-11 11:15:00,154.3,154.3,153.92,153.92,3991.0,143.8082,143.8082,143.4541,143.4541,3991.0
2022-02-11 11:20:00,154.0,154.21,154.0,154.16,5084.0,143.5286,143.7244,143.5286,143.6778,5084.0
2022-02-11 11:25:00,154.22,154.34,153.9,154.0,5663.0,143.7337,143.8455,143.4354,143.5286,5663.0
2022-02-11 11:30:00,154.13,154.21,153.82,153.89,2908.0,143.6498,143.7244,143.3609,143.4261,2908.0
2022-02-11 11:35:00,153.91,153.96,153.51,153.64,3208.0,143.4448,143.4914,143.072,143.1931,3208.0
2022-02-11 11:40:00,153.64,153.71,153.55,153.55,3601.0,143.1931,143.2584,143.1092,143.1092,3601.0
2022-02-11 11:45:00,153.66,153.68,153.55,153.68,3600.0,143.2118,143.2304,143.1092,143.2304,3600.0
2022-02-11 11:50:00,153.62,153.93,153.54,153.93,3536.0,143.1745,143.4634,143.0999,143.4634,3536.0
2022-02-11 11:55:00,153.96,154.32,153.83,153.95,6326.0,143.4914,143.8269,143.3702,143.482,6326.0
2022-02-11 12:00:00,153.93,154.13,153.81,153.95,4089.0,143.4634,143.6498,143.3516,143.482,4089.0
2022-02-11 12:05:00,153.99,154.02,153.84,153.95,6577.0,143.5193,143.5473,143.3795,143.482,6577.0
2022-02-11 12:10:00,154.03,154.21,154.01,154.15,1436.0,143.5566,143.7244,143.538,143.6684,1436.0
2022-02-11 12:15:00,154.08,154.09,153.71,153.71,3076.0,143.6032,143.6125,143.2584,143.2584,3076.0
2022-02-11 12:20:00,153.69,153.8,153.66,153.69,2120.0,143.2397,143.3422,143.2118,143.2397,2120.0
2022-02-11 12:25:00,153.67,153.88,153.55,153.77,3203.0,143.2211,143.4168,143.1092,143.3143,3203.0
2022-02-11 12:30:00,153.69,154.05,153.67,154.01,2001.0,143.2397,143.5752,143.2211,143.538,2001.0
2022-02-11 12:35:00,153.91,154.07,153.74,153.74,2995.0,143.4448,143.5939,143.2863,143.2863,2995.0
2022-02-11 12:40:00,153.83,153.97,153.82,153.95,4649.0,143.3702,143.5007,143.3609,143.482,4649.0
2022-02-11 12:45:00,153.97,154.16,153.73,153.92,7683.0,143.5007,143.6778,143.277,143.4541,7683.0
2022-02-11 12:50:00,153.93,153.96,153.72,153.72,6434.0,143.4634,143.4914,143.2677,143.2677,6434.0
2022-02-11 12:55:00,153.72,153.72,153.55,153.56,2314.0,143.2677,143.2677,143.1092,143.1186,2314.0
2022-02-11 13:00:00,153.58,153.83,153.58,153.83,4624.0,143.1372,143.3702,143.1372,143.3702,4624.0
2022-02-11 13:05:00,153.89,154.2,153.89,154.08,2628.0,143.4261,143.715,143.4261,143.6032,2628.0
2022-02-11 13:10:00,154.01,154.07,153.85,153.85,3207.0,143.538,143.5939,143.3888,143.3888,3207.0
2022-02-11 13:15:00,153.78,153.78,153.54,153.7,2625.0,143.3236,143.3236,143.0999,143.249,2625.0
2022-02-11 13:20:00,153.67,153.75,153.66,153.75,1305.0,143.2211,143.2956,143.2118,143.2956,1305.0
2022-02-11 13:25:00,153.66,153.74,153.1,153.1,2600.0,143.2118,143.2863,142.6898,142.6898,2600.0
2022-02-11 13:30:00,153.26,153.26,153.01,153.01,4698.0,142.839,142.839,142.606,142.606,4698.0
2022-02-11 13:35:00,153.0,153.0,151.95,151.95,6342.0,142.5966,142.5966,141.618,141.618,6342.0
2022-02-11 13:40:00,151.95,152.28,151.77,151.95,7685.0,141.618,141.9256,141.4503,141.618,7685.0
2022-02-11 13:45:00,151.77,151.83,151.32,151.49,5446.0,141.4503,141.5062,141.0309,141.1893,5446.0
2022-02-11 13:50:00,151.43,151.61,151.33,151.39,1733.0,141.1334,141.3012,141.0402,141.0961,1733.0
2022-02-11 13:55:00,151.52,151.52,151.0,151.0,3412.0,141.2173,141.2173,140.7326,140.7326,3412.0
2022-02-11 14:00:00,150.89,151.23,150.57,150.88,4711.0,140.6301,140.947,140.3319,140.6208,4711.0
2022-02-11 14:05:00,150.83,151.17,150.54,150.96,14580.0,140.5742,140.8911,140.3039,140.6954,14580.0
2022-02-11 14:10:00,151.19,151.49,150.97,151.41,4437.0,140.9097,141.1893,140.7047,141.1148,4437.0
2022-02-11 14:15:00,151.5,151.92,151.49,151.73,5062.0,141.1986,141.5901,141.1893,141.413,5062.0
2022-02-11 14:20:00,151.67,151.83,151.54,151.54,2570.0,141.3571,141.5062,141.2359,141.2359,2570.0
2022-02-11 14:25:00,151.52,151.52,151.07,151.07,3337.0,141.2173,141.2173,140.7979,140.7979,3337.0
2022-02-11 14:30:00,150.98,151.46,150.74,151.4,6338.0,140.714,141.1614,140.4903,141.1054,6338.0
2022-02-11 14:35:00,151.4,151.44,150.95,151.25,20708.0,141.1054,141.1427,140.686,140.9656,20708.0
2022-02-11 14:40:00,151.3,151.3,150.73,150.75,5649.0,141.0122,141.0122,140.481,140.4996,5649.0
2022-02-11 14:45:00,150.91,150.93,150.55,150.62,3993.0,140.6488,140.6674,140.3132,140.3785,3993.0
2022-02-11 14:50:00,150.55,150.55,150.16,150.51,5097.0,140.3132,140.3132,139.9497,140.2759,5097.0
2022-02-11 14:55:00,150.47,150.8,150.46,150.76,3239.0,140.2387,140.5462,140.2293,140.5089,3239.0
2022-02-11 15:00:00,150.75,151.32,150.72,151.29,10408.0,140.4996,141.0309,140.4717,141.0029,10408.0
2022-02-11 15:05:00,151.25,151.36,150.63,150.63,8653.0,140.9656,141.0682,140.3878,140.3878,8653.0
2022-02-11 15:10:00,150.65,150.7,150.45,150.49,5936.0,140.4064,140.453,140.22,140.2573,5936.0
2022-02-11 15:15:00,150.59,150.92,150.23,150.23,9124.0,140.3505,140.6581,140.015,140.015,9124.0
2022-02-11 15:20:00,150.29,150.5,150.13,150.4,6909.0,140.0709,140.2666,139.9218,140.1734,6909.0
2022-02-11 15:25:00,150.4,150.85,150.33,150.74,8207.0,140.1734,140.5928,140.1082,140.4903,8207.0
2022-02-11 15:30:00,150.76,150.8,150.19,150.68,17066.0,140.5089,140.5462,139.9777,140.4344,17066.0
2022-02-11 15:35:00,150.62,150.62,150.23,150.23,11238.0,140.3785,140.3785,140.015,140.015,11238.0
2022-02-11 15:40:00,150.26,150.33,149.85,150.14,13635.0,140.0429,140.1082,139.6608,139.9311,13635.0
2022-02-11 15:45:00,150.14,150.71,150.14,150.67,20948.0,139.9311,140.4623,139.9311,140.4251,20948.0
2022-02-11 15:50:00,150.82,150.82,150.08,150.13,29701.0,140.5649,140.5649,139.8752,139.9218,29701.0
2022-02-11 15:55:00,150.17,150.65,149.81,149.82,126205.0,139.9591,140.4064,139.6235,139.6329,126205.0
2022-02-14 09:30:00,149.58,150.16,149.16,149.98,11450.0,139.4092,139.9497,139.0177,139.782,11450.0
2022-02-14 09:35:00,149.99,150.02,149.67,149.78,1300.0,139.7913,139.8193,139.4931,139.5956,1300.0
2022-02-14 09:40:00,149.72,150.45,149.67,149.99,11468.0,139.5397,140.22,139.4931,139.7913,11468.0
2022-02-14 09:45:00,149.88,149.99,149.4,149.71,18263.0,139.6888,139.7913,139.2414,139.5303,18263.0
2022-02-14 09:50:00,149.91,150.24,149.78,149.97,10768.0,139.7167,140.0243,139.5956,139.7727,10768.0
2022-02-14 09:55:00,149.89,150.28,149.84,150.0,5921.0,139.6981,140.0616,139.6515,139.8006,5921.0
2022-02-14 10:00:00,150.08,150.13,149.46,149.59,15804.0,139.8752,139.9218,139.2973,139.4185,15804.0
2022-02-14 10:05:00,149.53,149.72,149.3,149.31,11439.0,139.3626,139.5397,139.1482,139.1575,11439.0
2022-02-14 10:10:00,149.28,150.06,149.25,149.3,6921.0,139.1296,139.8565,139.1016,139.1482,6921.0
2022-02-14 10:15:00,149.17,149.18,148.49,148.76,6200.0,139.0271,139.0364,138.3933,138.6449,6200.0
2022-02-14 10:20:00,148.54,149.41,148.54,149.41,3843.0,138.4399,139.2507,138.4399,139.2507,3843.0
2022-02-14 10:25:00,149.17,149.43,148.97,149.22,2973.0,139.0271,139.2694,138.8407,139.0737,2973.0
2022-02-14 10:30:00,149.25,149.4,148.76,148.95,4476.0,139.1016,139.2414,138.6449,138.822,4476.0
2022-02-14 10:35:00,148.95,148.98,148.76,148.98,4805.0,138.822,138.85,138.6449,138.85,4805.0
2022-02-14 10:40:00,148.98,149.1,148.93,149.0,2384.0,138.85,138.9618,138.8034,138.8686,2384.0
2022-02-14 10:45:00,148.91,148.98,148.71,148.84,7567.0,138.7847,138.85,138.5983,138.7195,7567.0
2022-02-14 10:50:00,148.89,148.93,148.69,148.75,2647.0,138.7661,138.8034,138.5797,138.6356,2647.0
2022-02-14 10:55:00,148.84,149.06,148.67,148.74,3570.0,138.7195,138.9245,138.5611,138.6263,3570.0
2022-02-14 11:00:00,148.74,149.01,148.73,149.01,5115.0,138.6263,138.8779,138.617,138.8779,5115.0
2022-02-14 11:05:00,148.95,149.06,148.84,148.9,7004.0,138.822,138.9245,138.7195,138.7754,7004.0
2022-02-14 11:10:00,148.99,148.99,148.44,148.44,6310.0,138.8593,138.8593,138.3467,138.3467,6310.0
2022-02-14 11:15:00,148.44,148.76,148.42,148.73,5929.0,138.3467,138.6449,138.3281,138.617,5929.0
2022-02-14 11:20:00,148.69,148.83,148.42,148.83,6136.0,138.5797,138.7102,138.3281,138.7102,6136.0
2022-02-14 11:25:00,148.71,148.88,148.56,148.72,3408.0,138.5983,138.7568,138.4585,138.6077,3408.0
2022-02-14 11:30:00,148.69,148.88,148.64,148.81,10722.0,138.5797,138.7568,138.5331,138.6915,10722.0
2022-02-14 11:35:00,148.78,148.92,148.56,148.56,1862.0,138.6636,138.7941,138.4585,138.4585,1862.0
2022-02-14 11:40:00,148.64,148.87,148.64,148.74,5599.0,138.5331,138.7475,138.5331,138.6263,5599.0
2022-02-14 11:45:00,148.83,149.29,148.81,149.27,4001.0,138.7102,139.1389,138.6915,139.1203,4001.0
2022-02-14 11:50:00,149.32,149.35,149.09,149.09,7799.0,139.1669,139.1948,138.9525,138.9525,7799.0
2022-02-14 11:55:00,149.13,149.35,149.1,149.35,4545.0,138.9898,139.1948,138.9618,139.1948,4545.0
2022-02-14 12:00:00,149.33,149.39,149.14,149.14,5235.0,139.1762,139.2321,138.9991,138.9991,5235.0
2022-02-14 12:05:00,149.06,149.18,149.04,149.04,4953.0,138.9245,139.0364,138.9059,138.9059,4953.0
2022-02-14 12:10:00,148.97,149.11,148.93,149.03,3184.0,138.8407,138.9711,138.8034,138.8966,3184.0
2022-02-14 12:15:00,149.08,149.25,149.03,149.22,3809.0,138.9432,139.1016,138.8966,139.0737,3809.0
2022-02-14 12:20:00,149.22,149.33,149.16,149.33,3410.0,139.0737,139.1762,139.0177,139.1762,3410.0
2022-02-14 12:25:00,149.34,149.48,149.34,149.44,2293.0,139.1855,139.316,139.1855,139.2787,2293.0
2022-02-14 12:30:00,149.47,149.61,149.36,149.39,2871.0,139.3067,139.4371,139.2041,139.2321,2871.0
2022-02-14 12:35:00,149.43,149.54,149.35,149.54,2902.0,139.2694,139.3719,139.1948,139.3719,2902.0
2022-02-14 12:40:00,149.57,149.83,149.57,149.79,3186.0,139.3999,139.6422,139.3999,139.6049,3186.0
2022-02-14 12:45:00,149.76,149.77,149.5,149.75,5083.0,139.5769,139.5863,139.3346,139.5676,5083.0
2022-02-14 12:50:00,149.77,149.77,149.59,149.69,2092.0,139.5863,139.5863,139.4185,139.5117,2092.0
2022-02-14 12:55:00,149.66,149.71,149.62,149.69,1402.0,139.4837,139.5303,139.4465,139.5117,1402.0
2022-02-14 13:00:00,149.75,149.93,149.73,149.93,3904.0,139.5676,139.7354,139.549,139.7354,3904.0
2022-02-14 13:05:00,149.98,150.01,149.87,149.9,1624.0,139.782,139.8099,139.6795,139.7074,1624.0
2022-02-14 13:10:00,149.92,149.93,149.73,149.73,2589.0,139.7261,139.7354,139.549,139.549,2589.0
2022-02-14 13:15:00,149.78,149.86,149.71,149.81,2344.0,139.5956,139.6701,139.5303,139.6235,2344.0
2022-02-14 13:20:00,149.76,149.79,149.53,149.66,9589.0,139.5769,139.6049,139.3626,139.4837,9589.0
2022-02-14 13:25:00,149.6,149.73,149.58,149.62,7007.0,139.4278,139.549,139.4092,139.4465,7007.0
2022-02-14 13:30:00,149.66,149.73,149.36,149.52,7139.0,139.4837,139.549,139.2041,139.3533,7139.0
2022-02-14 13:35:00,149.52,149.58,149.47,149.55,5436.0,139.3533,139.4092,139.3067,139.3812,5436.0
2022-02-14 13:40:00,149.55,149.61,149.49,149.61,4536.0,139.3812,139.4371,139.3253,139.4371,4536.0
2022-02-14 13:45:00,149.55,149.62,149.28,149.44,12302.0,139.3812,139.4465,139.1296,139.2787,12302.0
2022-02-14 13:50:00,149.42,149.44,148.8,148.88,22745.0,139.2601,139.2787,138.6822,138.7568,22745.0
2022-02-14 13:55:00,148.88,148.93,148.67,148.67,9870.0,138.7568,138.8034,138.5611,138.5611,9870.0
2022-02-14 14:00:00,148.63,148.74,148.4,148.41,5625.0,138.5238,138.6263,138.3094,138.3187,5625.0
2022-02-14 14:05:00,148.12,148.26,147.99,148.17,6016.0,138.0485,138.1789,137.9273,138.0951,6016.0
2022-02-14 14:10:00,148.11,148.43,148.1,148.32,3412.0,138.0391,138.3374,138.0298,138.2349,3412.0
2022-02-14 14:15:00,148.15,148.29,148.04,148.15,6448.0,138.0764,138.2069,137.9739,138.0764,6448.0
2022-02-14 14:20:00,148.14,148.25,147.97,148.17,4352.0,138.0671,138.1696,137.9087,138.0951,4352.0
2022-02-14 14:25:00,147.99,148.83,147.99,148.81,5465.0,137.9273,138.7102,137.9273,138.6915,5465.0
2022-02-14 14:30:00,148.66,148.81,148.48,148.8,5197.0,138.5517,138.6915,138.384,138.6822,5197.0
2022-02-14 14:35:00,148.89,148.95,148.7,148.84,2841.0,138.7661,138.822,138.589,138.7195,2841.0
2022-02-14 14:40:00,148.9,149.03,148.72,148.83,3543.0,138.7754,138.8966,138.6077,138.7102,3543.0
2022-02-14 14:45:00,148.76,148.93,148.62,148.74,3255.0,138.6449,138.8034,138.5145,138.6263,3255.0
2022-02-14 14:50:00,148.74,149.33,148.73,149.0,4385.0,138.6263,139.1762,138.617,138.8686,4385.0
2022-02-14 14:55:00,149.03,149.16,148.85,149.16,5581.0,138.8966,139.0177,138.7288,139.0177,5581.0
2022-02-14 15:00:00,149.31,149.31,149.05,149.09,2072.0,139.1575,139.1575,138.9152,138.9525,2072.0
2022-02-14 15:05:00,149.05,149.13,148.7,149.13,2926.0,138.9152,138.9898,138.589,138.9898,2926.0
2022-02-14 15:10:00,149.01,149.32,148.91,149.32,2708.0,138.8779,139.1669,138.7847,139.1669,2708.0
2022-02-14 15:15:00,149.39,149.39,149.07,149.12,6276.0,139.2321,139.2321,138.9339,138.9805,6276.0
2022-02-14 15:20:00,149.07,149.62,149.05,149.53,5992.0,138.9339,139.4465,138.9152,139.3626,5992.0
2022-02-14 15:25:00,149.45,149.59,149.32,149.49,27636.0,139.288,139.4185,139.1669,139.3253,27636.0
2022-02-14 15:30:00,149.38,149.84,149.33,149.73,19725.0,139.2228,139.6515,139.1762,139.549,19725.0
2022-02-14 15:35:00,149.69,149.75,149.48,149.49,7259.0,139.5117,139.5676,139.316,139.3253,7259.0
2022-02-14 15:40:00,149.48,149.79,149.46,149.79,6800.0,139.316,139.6049,139.2973,139.6049,6800.0
2022-02-14 15:45:00,149.79,149.96,149.4,149.8,26902.0,139.6049,139.7633,139.2414,139.6142,26902.0
2022-02-14 15:50:00,149.77,149.77,149.34,149.55,46002.0,139.5863,139.5863,139.1855,139.3812,46002.0
2022-02-14 15:55:00,149.52,149.78,149.19,149.26,80870.0,139.3533,139.5956,139.0457,139.1109,80870.0
2022-02-15 09:30:00,151.77,152.18,151.2,152.18,20859.0,141.4503,141.8324,140.919,141.8324,20859.0
2022-02-15 09:35:00,152.06,152.76,152.06,152.72,33900.0,141.7206,142.373,141.7206,142.3357,33900.0
2022-02-15 09:40:00,152.74,152.93,152.44,152.54,3000.0,142.3543,142.5314,142.0747,142.1679,3000.0
2022-02-15 09:45:00,152.45,152.57,151.84,151.84,4557.0,142.084,142.1959,141.5155,141.5155,4557.0
2022-02-15 09:50:00,151.97,151.98,151.57,151.97,3049.0,141.6367,141.646,141.2639,141.6367,3049.0
2022-02-15 09:55:00,151.92,151.98,151.01,151.3,10718.0,141.5901,141.646,140.742,141.0122,10718.0
2022-02-15 10:00:00,151.14,151.38,150.94,151.32,5790.0,140.8631,141.0868,140.6767,141.0309,5790.0
2022-02-15 10:05:00,151.09,151.4,151.0,151.31,2942.0,140.8165,141.1054,140.7326,141.0216,2942.0
2022-02-15 10:10:00,151.28,151.35,151.01,151.27,3489.0,140.9936,141.0588,140.742,140.9843,3489.0
2022-02-15 10:15:00,151.33,151.42,151.18,151.18,6074.0,141.0402,141.1241,140.9004,140.9004,6074.0
2022-02-15 10:20:00,151.15,151.49,151.06,151.49,3822.0,140.8724,141.1893,140.7886,141.1893,3822.0
2022-02-15 10:25:00,151.37,151.57,151.12,151.47,6449.0,141.0775,141.2639,140.8445,141.1707,6449.0
2022-02-15 10:30:00,151.5,151.64,151.35,151.63,3995.0,141.1986,141.3291,141.0588,141.3198,3995.0
2022-02-15 10:35:00,151.66,151.75,151.61,151.69,2656.0,141.3478,141.4316,141.3012,141.3757,2656.0
2022-02-15 10:40:00,151.76,151.93,151.69,151.78,14373.0,141.441,141.5994,141.3757,141.4596,14373.0
2022-02-15 10:45:00,151.84,152.09,151.82,152.0,6490.0,141.5155,141.7485,141.4969,141.6646,6490.0
2022-02-15 10:50:00,151.95,152.01,151.85,151.9,2700.0,141.618,141.674,141.5248,141.5714,2700.0
2022-02-15 10:55:00,151.9,151.96,151.72,151.79,4671.0,141.5714,141.6274,141.4037,141.4689,4671.0
2022-02-15 11:00:00,151.8,152.19,151.8,152.13,39993.0,141.4782,141.8417,141.4782,141.7858,39993.0
2022-02-15 11:05:00,152.06,152.09,151.81,151.87,6630.0,141.7206,141.7485,141.4876,141.5435,6630.0
2022-02-15 11:10:00,151.74,151.84,151.64,151.82,2775.0,141.4223,141.5155,141.3291,141.4969,2775.0
2022-02-15 11:15:00,151.88,151.9,151.59,151.69,4120.0,141.5528,141.5714,141.2825,141.3757,4120.0
2022-02-15 11:20:00,151.69,151.79,151.64,151.69,3478.0,141.3757,141.4689,141.3291,141.3757,3478.0
2022-02-15 11:25:00,151.59,151.6,151.4,151.45,3600.0,141.2825,141.2918,141.1054,141.152,3600.0
2022-02-15 11:30:00,151.57,152.02,151.57,152.02,2128.0,141.2639,141.6833,141.2639,141.6833,2128.0
2022-02-15 11:35:00,152.08,152.2,152.01,152.2,1676.0,141.7392,141.851,141.674,141.851,1676.0
2022-02-15 11:40:00,152.13,152.13,151.93,151.94,2417.0,141.7858,141.7858,141.5994,141.6087,2417.0
2022-02-15 11:45:00,151.96,152.01,151.91,151.96,820.0,141.6274,141.674,141.5808,141.6274,820.0
2022-02-15 11:50:00,151.99,151.99,151.75,151.8,3137.0,141.6553,141.6553,141.4316,141.4782,3137.0
2022-02-15 11:55:00,151.89,152.11,151.84,152.06,3950.0,141.5621,141.7672,141.5155,141.7206,3950.0
2022-02-15 12:00:00,152.15,152.36,152.11,152.13,2913.0,141.8044,142.0002,141.7672,141.7858,2913.0
2022-02-15 12:05:00,152.09,152.1,151.92,151.95,800.0,141.7485,141.7578,141.5901,141.618,800.0
2022-02-15 12:10:00,151.94,151.96,151.83,151.91,2175.0,141.6087,141.6274,141.5062,141.5808,2175.0
2022-02-15 12:15:00,151.82,151.82,151.64,151.65,2581.0,141.4969,141.4969,141.3291,141.3384,2581.0
2022-02-15 12:20:00,151.72,151.82,151.69,151.74,1644.0,141.4037,141.4969,141.3757,141.4223,1644.0
2022-02-15 12:25:00,151.74,151.89,151.73,151.89,3048.0,141.4223,141.5621,141.413,141.5621,3048.0
2022-02-15 12:30:00,151.92,152.04,151.83,151.83,4503.0,141.5901,141.7019,141.5062,141.5062,4503.0
2022-02-15 12:35:00,151.83,151.99,151.81,151.99,1657.0,141.5062,141.6553,141.4876,141.6553,1657.0
2022-02-15 12:40:00,151.99,152.04,151.89,151.91,3601.0,141.6553,141.7019,141.5621,141.5808,3601.0
2022-02-15 12:45:00,151.96,152.0,151.67,151.71,2714.0,141.6274,141.6646,141.3571,141.3944,2714.0
2022-02-15 12:50:00,151.69,151.87,151.65,151.82,3775.0,141.3757,141.5435,141.3384,141.4969,3775.0
2022-02-15 12:55:00,151.74,151.78,151.6,151.68,3786.0,141.4223,141.4596,141.2918,141.3664,3786.0
2022-02-15 13:00:00,151.72,151.86,151.68,151.84,2447.0,141.4037,141.5342,141.3664,141.5155,2447.0
2022-02-15 13:05:00,151.84,152.14,151.78,152.09,7215.0,141.5155,141.7951,141.4596,141.7485,7215.0
2022-02-15 13:10:00,152.02,152.2,152.0,152.06,2230.0,141.6833,141.851,141.6646,141.7206,2230.0
2022-02-15 13:15:00,152.06,152.06,151.96,152.01,3984.0,141.7206,141.7206,141.6274,141.674,3984.0
2022-02-15 13:20:00,152.01,152.36,152.01,152.35,1499.0,141.674,142.0002,141.674,141.9908,1499.0
2022-02-15 13:25:00,152.3,152.37,152.14,152.33,4734.0,141.9442,142.0095,141.7951,141.9722,4734.0
2022-02-15 13:30:00,152.39,152.43,152.32,152.33,2272.0,142.0281,142.0654,141.9629,141.9722,2272.0
2022-02-15 13:35:00,152.46,152.55,152.41,152.41,3711.0,142.0934,142.1772,142.0468,142.0468,3711.0
2022-02-15 13:40:00,152.44,152.44,152.33,152.33,1541.0,142.0747,142.0747,141.9722,141.9722,1541.0
2022-02-15 13:45:00,152.34,152.38,152.31,152.38,2969.0,141.9815,142.0188,141.9536,142.0188,2969.0
2022-02-15 13:50:00,152.4,152.43,152.2,152.25,2738.0,142.0374,142.0654,141.851,141.8976,2738.0
2022-02-15 13:55:00,152.22,152.25,152.16,152.17,1667.0,141.8697,141.8976,141.8138,141.8231,1667.0
2022-02-15 14:00:00,152.16,152.17,152.04,152.13,7741.0,141.8138,141.8231,141.7019,141.7858,7741.0
2022-02-15 14:05:00,152.13,152.13,151.88,152.0,4656.0,141.7858,141.7858,141.5528,141.6646,4656.0
2022-02-15 14:10:00,152.0,152.11,152.0,152.11,4756.0,141.6646,141.7672,141.6646,141.7672,4756.0
2022-02-15 14:15:00,152.11,152.14,152.04,152.14,2521.0,141.7672,141.7951,141.7019,141.7951,2521.0
2022-02-15 14:20:00,152.08,152.08,151.97,151.97,4739.0,141.7392,141.7392,141.6367,141.6367,4739.0
2022-02-15 14:25:00,151.94,152.15,151.88,152.15,4171.0,141.6087,141.8044,141.5528,141.8044,4171.0
2022-02-15 14:30:00,152.09,152.15,151.86,151.86,4113.0,141.7485,141.8044,141.5342,141.5342,4113.0
2022-02-15 14:35:00,151.9,152.04,151.87,151.96,6565.0,141.5714,141.7019,141.5435,141.6274,6565.0
2022-02-15 14:40:00,151.95,151.95,151.73,151.94,4423.0,141.618,141.618,141.413,141.6087,4423.0
2022-02-15 14:45:00,151.96,151.96,151.75,151.76,2421.0,141.6274,141.6274,141.4316,141.441,2421.0
2022-02-15 14:50:00,151.77,151.93,151.7,151.93,6588.0,141.4503,141.5994,141.385,141.5994,6588.0
2022-02-15 14:55:00,151.9,151.94,151.84,151.84,2472.0,141.5714,141.6087,141.5155,141.5155,2472.0
2022-02-15 15:00:00,151.84,151.98,151.84,151.95,4940.0,141.5155,141.646,141.5155,141.618,4940.0
2022-02-15 15:05:00,151.94,151.98,151.9,151.94,3898.0,141.6087,141.646,141.5714,141.6087,3898.0
2022-02-15 15:10:00,151.91,151.93,151.84,151.84,2420.0,141.5808,141.5994,141.5155,141.5155,2420.0
2022-02-15 15:15:00,151.86,151.87,151.72,151.84,6305.0,141.5342,141.5435,141.4037,141.5155,6305.0
2022-02-15 15:20:00,151.85,151.91,151.58,151.64,5430.0,141.5248,141.5808,141.2732,141.3291,5430.0
2022-02-15 15:25:00,151.58,151.62,151.48,151.5,5746.0,141.2732,141.3105,141.18,141.1986,5746.0
2022-02-15 15:30:00,151.49,151.49,151.15,151.19,9746.0,141.1893,141.1893,140.8724,140.9097,9746.0
2022-02-15 15:35:00,151.19,151.25,150.92,151.0,9033.0,140.9097,140.9656,140.6581,140.7326,9033.0
2022-02-15 15:40:00,150.94,151.15,150.78,151.09,5775.0,140.6767,140.8724,140.5276,140.8165,5775.0
2022-02-15 15:45:00,151.05,151.29,150.89,151.24,15699.0,140.7792,141.0029,140.6301,140.9563,15699.0
2022-02-15 15:50:00,151.42,151.71,151.29,151.29,20383.0,141.1241,141.3944,141.0029,141.0029,20383.0
2022-02-15 15:55:00,151.3,151.62,151.17,151.59,107034.0,141.0122,141.3105,140.8911,141.2825,107034.0
2022-02-16 09:30:00,151.74,151.84,151.63,151.75,5658.0,141.4223,141.5155,141.3198,141.4316,5658.0
2022-02-16 09:35:00,151.75,151.98,151.51,151.77,5752.0,141.4316,141.646,141.208,141.4503,5752.0
2022-02-16 09:40:00,151.72,151.79,151.14,151.14,2760.0,141.4037,141.4689,140.8631,140.8631,2760.0
2022-02-16 09:45:00,151.27,151.78,151.27,151.36,3225.0,140.9843,141.4596,140.9843,141.0682,3225.0
2022-02-16 09:50:00,151.12,151.24,150.72,150.75,3461.0,140.8445,140.9563,140.4717,140.4996,3461.0
2022-02-16 09:55:00,150.9,150.9,150.35,150.5,5905.0,140.6394,140.6394,140.1268,140.2666,5905.0
2022-02-16 10:00:00,150.39,150.96,150.38,150.91,4296.0,140.1641,140.6954,140.1548,140.6488,4296.0
2022-02-16 10:05:00,151.1,151.1,150.47,150.47,3601.0,140.8258,140.8258,140.2387,140.2387,3601.0
2022-02-16 10:10:00,150.55,150.88,150.55,150.81,2544.0,140.3132,140.6208,140.3132,140.5555,2544.0
2022-02-16 10:15:00,150.69,150.69,150.53,150.57,1607.0,140.4437,140.4437,140.2946,140.3319,1607.0
2022-02-16 10:20:00,150.53,150.87,150.52,150.87,1600.0,140.2946,140.6115,140.2853,140.6115,1600.0
2022-02-16 10:25:00,150.96,151.06,150.83,151.03,5698.0,140.6954,140.7886,140.5742,140.7606,5698.0
2022-02-16 10:30:00,151.2,151.2,150.86,150.87,4127.0,140.919,140.919,140.6022,140.6115,4127.0
2022-02-16 10:35:00,150.98,151.03,150.83,150.84,2965.0,140.714,140.7606,140.5742,140.5835,2965.0
2022-02-16 10:40:00,150.69,150.9,150.64,150.83,2701.0,140.4437,140.6394,140.3971,140.5742,2701.0
2022-02-16 10:45:00,150.75,150.82,150.62,150.69,4301.0,140.4996,140.5649,140.3785,140.4437,4301.0
2022-02-16 10:50:00,150.68,150.84,150.37,150.4,3221.0,140.4344,140.5835,140.1455,140.1734,3221.0
2022-02-16 10:55:00,150.46,150.63,150.36,150.63,3577.0,140.2293,140.3878,140.1361,140.3878,3577.0
2022-02-16 11:00:00,150.64,150.91,150.64,150.8,2498.0,140.3971,140.6488,140.3971,140.5462,2498.0
2022-02-16 11:05:00,150.79,150.92,150.48,150.79,4064.0,140.5369,140.6581,140.248,140.5369,4064.0
2022-02-16 11:10:00,150.84,150.9,150.68,150.88,1500.0,140.5835,140.6394,140.4344,140.6208,1500.0
2022-02-16 11:15:00,150.87,151.16,150.87,150.93,2605.0,140.6115,140.8818,140.6115,140.6674,2605.0
2022-02-16 11:20:00,150.93,151.23,150.92,151.23,2413.0,140.6674,140.947,140.6581,140.947,2413.0
2022-02-16 11:25:00,151.16,151.4,151.11,151.4,2857.0,140.8818,141.1054,140.8352,141.1054,2857.0
2022-02-16 11:30:00,151.36,151.43,151.13,151.15,3241.0,141.0682,141.1334,140.8538,140.8724,3241.0
2022-02-16 11:35:00,151.15,151.34,151.09,151.09,2233.0,140.8724,141.0495,140.8165,140.8165,2233.0
2022-02-16 11:40:00,151.14,151.14,150.7,150.7,2691.0,140.8631,140.8631,140.453,140.453,2691.0
2022-02-16 11:45:00,150.83,150.93,150.7,150.87,4030.0,140.5742,140.6674,140.453,140.6115,4030.0
2022-02-16 11:50:00,150.8,150.89,150.76,150.89,2932.0,140.5462,140.6301,140.5089,140.6301,2932.0
2022-02-16 11:55:00,150.9,150.92,150.77,150.77,1860.0,140.6394,140.6581,140.5183,140.5183,1860.0
2022-02-16 12:00:00,150.77,150.92,150.77,150.92,2709.0,140.5183,140.6581,140.5183,140.6581,2709.0
2022-02-16 12:05:00,150.96,151.2,150.96,151.0,3564.0,140.6954,140.919,140.6954,140.7326,3564.0
2022-02-16 12:10:00,151.04,151.12,151.01,151.04,2764.0,140.7699,140.8445,140.742,140.7699,2764.0
2022-02-16 12:15:00,151.09,151.12,151.0,151.0,6140.0,140.8165,140.8445,140.7326,140.7326,6140.0
2022-02-16 12:20:00,150.97,151.22,150.97,151.18,5153.0,140.7047,140.9377,140.7047,140.9004,5153.0
2022-02-16 12:25:00,151.14,151.14,151.01,151.01,2191.0,140.8631,140.8631,140.742,140.742,2191.0
2022-02-16 12:30:00,150.95,150.98,150.6,150.6,3609.0,140.686,140.714,140.3598,140.3598,3609.0
2022-02-16 12:35:00,150.51,150.79,150.51,150.75,1889.0,140.2759,140.5369,140.2759,140.4996,1889.0
2022-02-16 12:40:00,150.85,150.92,150.71,150.75,2324.0,140.5928,140.6581,140.4623,140.4996,2324.0
2022-02-16 12:45:00,150.66,150.98,150.66,150.93,2684.0,140.4157,140.714,140.4157,140.6674,2684.0
2022-02-16 12:50:00,150.89,151.06,150.87,151.0,1743.0,140.6301,140.7886,140.6115,140.7326,1743.0
2022-02-16 12:55:00,151.0,151.03,150.94,150.94,983.0,140.7326,140.7606,140.6767,140.6767,983.0
2022-02-16 13:00:00,150.94,150.95,150.85,150.89,2735.0,140.6767,140.686,140.5928,140.6301,2735.0
2022-02-16 13:05:00,150.88,151.02,150.88,151.02,3497.0,140.6208,140.7513,140.6208,140.7513,3497.0
2022-02-16 13:10:00,150.99,151.09,150.98,151.08,1100.0,140.7233,140.8165,140.714,140.8072,1100.0
2022-02-16 13:15:00,151.09,151.1,151.01,151.07,1305.0,140.8165,140.8258,140.742,140.7979,1305.0
2022-02-16 13:20:00,151.04,151.07,150.98,151.0,1100.0,140.7699,140.7979,140.714,140.7326,1100.0
2022-02-16 13:25:00,150.95,150.96,150.79,150.9,2709.0,140.686,140.6954,140.5369,140.6394,2709.0
2022-02-16 13:30:00,150.84,150.89,150.81,150.89,1743.0,140.5835,140.6301,140.5555,140.6301,1743.0
2022-02-16 13:35:00,150.78,150.96,150.77,150.93,1830.0,140.5276,140.6954,140.5183,140.6674,1830.0
2022-02-16 13:40:00,150.87,150.87,150.73,150.82,1800.0,140.6115,140.6115,140.481,140.5649,1800.0
2022-02-16 13:45:00,150.81,150.9,150.75,150.76,2900.0,140.5555,140.6394,140.4996,140.5089,2900.0
2022-02-16 13:50:00,150.8,150.97,150.79,150.87,5209.0,140.5462,140.7047,140.5369,140.6115,5209.0
2022-02-16 13:55:00,150.83,150.97,150.75,150.97,2414.0,140.5742,140.7047,140.4996,140.7047,2414.0
2022-02-16 14:00:00,150.98,151.37,150.83,151.0,10749.0,140.714,141.0775,140.5742,140.7326,10749.0
2022-02-16 14:05:00,151.04,151.34,150.91,151.34,3684.0,140.7699,141.0495,140.6488,141.0495,3684.0
2022-02-16 14:10:00,151.29,151.37,151.17,151.37,2795.0,141.0029,141.0775,140.8911,141.0775,2795.0
2022-02-16 14:15:00,151.34,151.61,151.33,151.5,7640.0,141.0495,141.3012,141.0402,141.1986,7640.0
2022-02-16 14:20:00,151.5,152.01,151.4,152.01,15572.0,141.1986,141.674,141.1054,141.674,15572.0
2022-02-16 14:25:00,152.08,152.08,151.76,151.85,6113.0,141.7392,141.7392,141.441,141.5248,6113.0
2022-02-16 14:30:00,151.84,151.99,151.66,151.75,6901.0,141.5155,141.6553,141.3478,141.4316,6901.0
2022-02-16 14:35:00,151.71,151.71,151.44,151.67,7245.0,141.3944,141.3944,141.1427,141.3571,7245.0
2022-02-16 14:40:00,151.61,151.61,151.35,151.53,4354.0,141.3012,141.3012,141.0588,141.2266,4354.0
2022-02-16 14:45:00,151.61,151.67,151.44,151.53,5374.0,141.3012,141.3571,141.1427,141.2266,5374.0
2022-02-16 14:50:00,151.53,151.8,151.48,151.68,5810.0,141.2266,141.4782,141.18,141.3664,5810.0
2022-02-16 14:55:00,151.71,151.9,151.7,151.88,6013.0,141.3944,141.5714,141.385,141.5528,6013.0
2022-02-16 15:00:00,151.99,152.27,151.83,152.21,6439.0,141.6553,141.9163,141.5062,141.8604,6439.0
2022-02-16 15:05:00,152.31,152.31,152.14,152.15,5893.0,141.9536,141.9536,141.7951,141.8044,5893.0
2022-02-16 15:10:00,152.15,152.17,151.93,151.99,7537.0,141.8044,141.8231,141.5994,141.6553,7537.0
2022-02-16 15:15:00,151.98,152.17,151.97,152.17,7064.0,141.646,141.8231,141.6367,141.8231,7064.0
2022-02-16 15:20:00,152.14,152.21,151.97,152.11,5097.0,141.7951,141.8604,141.6367,141.7672,5097.0
2022-02-16 15:25:00,152.15,152.28,152.09,152.27,6551.0,141.8044,141.9256,141.7485,141.9163,6551.0
2022-02-16 15:30:00,152.26,152.26,152.02,152.15,7538.0,141.907,141.907,141.6833,141.8044,7538.0
2022-02-16 15:35:00,152.19,152.46,152.18,152.46,6423.0,141.8417,142.0934,141.8324,142.0934,6423.0
2022-02-16 15:40:00,152.33,152.44,152.28,152.33,7614.0,141.9722,142.0747,141.9256,141.9722,7614.0
2022-02-16 15:45:00,152.31,152.52,152.17,152.43,16249.0,141.9536,142.1493,141.8231,142.0654,16249.0
2022-02-16 15:50:00,152.49,152.55,152.29,152.32,16537.0,142.1213,142.1772,141.9349,141.9629,16537.0
2022-02-16 15:55:00,152.32,152.33,151.86,151.91,66859.0,141.9629,141.9722,141.5342,141.5808,66859.0
2022-02-17 09:30:00,150.08,150.57,149.77,150.29,7739.0,140.4289,140.8874,140.1388,140.6254,7739.0
2022-02-17 09:35:00,149.84,150.77,149.84,150.77,1970.0,140.2043,141.0745,140.2043,141.0745,1970.0
2022-02-17 09:40:00,150.77,150.77,150.08,150.22,3446.0,141.0745,141.0745,140.4289,140.5599,3446.0
2022-02-17 09:45:00,150.19,150.19,149.69,149.88,3587.0,140.5318,140.5318,140.0639,140.2417,3587.0
2022-02-17 09:50:00,149.77,149.78,149.13,149.15,2483.0,140.1388,140.1482,139.54,139.5587,2483.0
2022-02-17 09:55:00,149.11,149.64,149.11,149.28,30345.0,139.5212,140.0172,139.5212,139.6803,30345.0
2022-02-17 10:00:00,149.28,149.7,149.19,149.45,23300.0,139.6803,140.0733,139.5961,139.8394,23300.0
2022-02-17 10:05:00,149.36,149.74,149.24,149.69,6633.0,139.7552,140.1107,139.6429,140.0639,6633.0
2022-02-17 10:10:00,149.65,150.02,149.58,149.86,5090.0,140.0265,140.3727,139.961,140.223,5090.0
2022-02-17 10:15:00,149.91,150.1,149.74,149.98,4442.0,140.2698,140.4476,140.1107,140.3353,4442.0
2022-02-17 10:20:00,149.97,150.0,149.56,149.77,6078.0,140.3259,140.354,139.9423,140.1388,6078.0
2022-02-17 10:25:00,149.75,149.79,149.52,149.77,5671.0,140.1201,140.1575,139.9049,140.1388,5671.0
2022-02-17 10:30:00,149.67,150.2,149.41,150.2,1546.0,140.0452,140.5412,139.802,140.5412,1546.0
2022-02-17 10:35:00,150.12,150.47,150.09,150.27,4844.0,140.4663,140.7938,140.4382,140.6067,4844.0
2022-02-17 10:40:00,150.22,150.46,150.13,150.31,2342.0,140.5599,140.7844,140.4757,140.6441,2342.0
2022-02-17 10:45:00,150.47,150.53,150.02,150.02,4489.0,140.7938,140.8499,140.3727,140.3727,4489.0
2022-02-17 10:50:00,149.94,150.01,149.75,150.01,5715.0,140.2979,140.3634,140.1201,140.3634,5715.0
2022-02-17 10:55:00,150.07,150.67,150.07,150.67,10457.0,140.4195,140.9809,140.4195,140.9809,10457.0
2022-02-17 11:00:00,150.7,150.71,150.52,150.6,1620.0,141.009,141.0184,140.8406,140.9154,1620.0
2022-02-17 11:05:00,150.61,150.76,150.46,150.66,2812.0,140.9248,141.0651,140.7844,140.9716,2812.0
2022-02-17 11:10:00,150.64,150.79,150.57,150.74,2172.0,140.9529,141.0932,140.8874,141.0464,2172.0
2022-02-17 11:15:00,150.68,150.72,150.63,150.7,1289.0,140.9903,141.0277,140.9435,141.009,1289.0
2022-02-17 11:20:00,150.6,150.67,150.41,150.41,2109.0,140.9154,140.9809,140.7376,140.7376,2109.0
2022-02-17 11:25:00,150.42,150.48,150.24,150.24,914.0,140.747,140.8031,140.5786,140.5786,914.0
2022-02-17 11:30:00,150.28,150.32,149.96,149.97,7116.0,140.616,140.6534,140.3166,140.3259,7116.0
2022-02-17 11:35:00,149.98,149.99,149.91,149.93,1870.0,140.3353,140.3447,140.2698,140.2885,1870.0
2022-02-17 11:40:00,149.93,150.37,149.93,150.37,4219.0,140.2885,140.7002,140.2885,140.7002,4219.0
2022-02-17 11:45:00,150.32,150.62,150.31,150.58,3265.0,140.6534,140.9341,140.6441,140.8967,3265.0
2022-02-17 11:50:00,150.58,150.68,150.46,150.5,1300.0,140.8967,140.9903,140.7844,140.8219,1300.0
2022-02-17 11:55:00,150.46,150.47,150.32,150.36,4024.0,140.7844,140.7938,140.6534,140.6909,4024.0
2022-02-17 12:00:00,150.31,150.58,150.31,150.58,5574.0,140.6441,140.8967,140.6441,140.8967,5574.0
2022-02-17 12:05:00,150.59,150.59,150.46,150.46,1050.0,140.9061,140.9061,140.7844,140.7844,1050.0
2022-02-17 12:10:00,150.46,150.46,150.33,150.42,2213.0,140.7844,140.7844,140.6628,140.747,2213.0
2022-02-17 12:15:00,150.39,150.58,150.38,150.57,4153.0,140.7189,140.8967,140.7096,140.8874,4153.0
2022-02-17 12:20:00,150.6,150.63,150.57,150.57,2313.0,140.9154,140.9435,140.8874,140.8874,2313.0
2022-02-17 12:25:00,150.64,150.64,150.5,150.56,3381.0,140.9529,140.9529,140.8219,140.878,3381.0
2022-02-17 12:30:00,150.5,150.65,150.42,150.47,4584.0,140.8219,140.9622,140.747,140.7938,4584.0
2022-02-17 12:35:00,150.47,150.48,150.31,150.31,2568.0,140.7938,140.8031,140.6441,140.6441,2568.0
2022-02-17 12:40:00,150.31,150.34,150.06,150.16,8862.0,140.6441,140.6721,140.4102,140.5037,8862.0
2022-02-17 12:45:00,150.19,150.24,150.06,150.19,2714.0,140.5318,140.5786,140.4102,140.5318,2714.0
2022-02-17 12:50:00,150.22,150.38,150.18,150.28,2700.0,140.5599,140.7096,140.5224,140.616,2700.0
2022-02-17 12:55:00,150.29,150.35,150.24,150.31,3000.0,140.6254,140.6815,140.5786,140.6441,3000.0
2022-02-17 13:00:00,150.34,150.45,150.33,150.4,2000.0,140.6721,140.7751,140.6628,140.7283,2000.0
2022-02-17 13:05:00,150.35,150.37,150.17,150.27,7176.0,140.6815,140.7002,140.5131,140.6067,7176.0
2022-02-17 13:10:00,150.31,150.51,150.31,150.51,2050.0,140.6441,140.8312,140.6441,140.8312,2050.0
2022-02-17 13:15:00,150.57,150.57,150.32,150.32,5272.0,140.8874,140.8874,140.6534,140.6534,5272.0
2022-02-17 13:20:00,150.31,150.51,150.31,150.51,2112.0,140.6441,140.8312,140.6441,140.8312,2112.0
2022-02-17 13:25:00,150.44,150.5,150.34,150.35,2200.0,140.7657,140.8219,140.6721,140.6815,2200.0
2022-02-17 13:30:00,150.32,150.46,150.32,150.41,3419.0,140.6534,140.7844,140.6534,140.7376,3419.0
2022-02-17 13:35:00,150.41,150.48,150.4,150.44,2383.0,140.7376,140.8031,140.7283,140.7657,2383.0
2022-02-17 13:40:00,150.4,150.4,150.18,150.32,2420.0,140.7283,140.7283,140.5224,140.6534,2420.0
2022-02-17 13:45:00,150.34,150.34,150.16,150.17,1700.0,140.6721,140.6721,140.5037,140.5131,1700.0
2022-02-17 13:50:00,150.21,150.39,150.21,150.38,2694.0,140.5505,140.7189,140.5505,140.7096,2694.0
2022-02-17 13:55:00,150.37,150.37,150.24,150.32,2182.0,140.7002,140.7002,140.5786,140.6534,2182.0
2022-02-17 14:00:00,150.25,150.32,150.17,150.25,1679.0,140.5879,140.6534,140.5131,140.5879,1679.0
2022-02-17 14:05:00,150.26,150.38,150.08,150.1,4200.0,140.5973,140.7096,140.4289,140.4476,4200.0
2022-02-17 14:10:00,150.0,150.03,149.92,150.03,1901.0,140.354,140.3821,140.2792,140.3821,1901.0
2022-02-17 14:15:00,149.95,150.02,149.84,150.02,3886.0,140.3072,140.3727,140.2043,140.3727,3886.0
2022-02-17 14:20:00,150.0,150.05,149.76,149.77,3086.0,140.354,140.4008,140.1294,140.1388,3086.0
2022-02-17 14:25:00,149.76,149.84,149.75,149.83,1925.0,140.1294,140.2043,140.1201,140.1949,1925.0
2022-02-17 14:30:00,149.82,149.82,149.55,149.58,3766.0,140.1856,140.1856,139.933,139.961,3766.0
2022-02-17 14:35:00,149.5,149.55,149.4,149.5,3643.0,139.8862,139.933,139.7926,139.8862,3643.0
2022-02-17 14:40:00,149.4,149.52,149.33,149.35,1950.0,139.7926,139.9049,139.7271,139.7458,1950.0
2022-02-17 14:45:00,149.4,149.47,149.34,149.45,3575.0,139.7926,139.8581,139.7365,139.8394,3575.0
2022-02-17 14:50:00,149.39,149.42,149.3,149.38,3408.0,139.7832,139.8113,139.699,139.7739,3408.0
2022-02-17 14:55:00,149.45,149.6,149.32,149.48,9016.0,139.8394,139.9797,139.7177,139.8675,9016.0
2022-02-17 15:00:00,149.42,149.55,149.23,149.23,4184.0,139.8113,139.933,139.6335,139.6335,4184.0
2022-02-17 15:05:00,149.28,149.37,149.23,149.25,7629.0,139.6803,139.7645,139.6335,139.6522,7629.0
2022-02-17 15:10:00,149.2,149.2,148.87,148.95,5727.0,139.6055,139.6055,139.2967,139.3715,5727.0
2022-02-17 15:15:00,148.96,149.08,148.79,149.07,4450.0,139.3809,139.4932,139.2218,139.4838,4450.0
2022-02-17 15:20:00,149.24,149.33,149.14,149.2,4298.0,139.6429,139.7271,139.5493,139.6055,4298.0
2022-02-17 15:25:00,149.27,149.31,149.18,149.3,2988.0,139.671,139.7084,139.5867,139.699,2988.0
2022-02-17 15:30:00,149.31,149.47,149.23,149.26,3489.0,139.7084,139.8581,139.6335,139.6616,3489.0
2022-02-17 15:35:00,149.31,149.65,149.31,149.55,5597.0,139.7084,140.0265,139.7084,139.933,5597.0
2022-02-17 15:40:00,149.51,149.53,149.3,149.31,6327.0,139.8955,139.9142,139.699,139.7084,6327.0
2022-02-17 15:45:00,149.35,149.52,149.18,149.22,10754.0,139.7458,139.9049,139.5867,139.6242,10754.0
2022-02-17 15:50:00,149.21,149.3,148.81,149.1,23981.0,139.6148,139.699,139.2405,139.5119,23981.0
2022-02-17 15:55:00,149.1,149.4,148.96,148.99,49118.0,139.5119,139.7926,139.3809,139.409,49118.0
2022-02-18 09:30:00,149.35,150.11,149.01,150.1,33804.0,139.7458,140.4569,139.4277,140.4476,33804.0
2022-02-18 09:35:00,149.54,150.34,149.49,150.04,3182.0,139.9236,140.6721,139.8768,140.3914,3182.0
2022-02-18 09:40:00,150.14,150.14,149.22,149.53,3301.0,140.485,140.485,139.6242,139.9142,3301.0
2022-02-18 09:45:00,149.34,149.71,149.34,149.7,4051.0,139.7365,140.0827,139.7365,140.0733,4051.0
2022-02-18 09:50:00,149.77,149.93,149.53,149.93,6522.0,140.1388,140.2885,139.9142,140.2885,6522.0
2022-02-18 09:55:00,149.79,150.23,149.68,150.08,7839.0,140.1575,140.5692,140.0546,140.4289,7839.0
2022-02-18 10:00:00,149.96,150.21,149.82,149.82,4416.0,140.3166,140.5505,140.1856,140.1856,4416.0
2022-02-18 10:05:00,149.73,150.02,149.66,149.96,2500.0,140.1014,140.3727,140.0359,140.3166,2500.0
2022-02-18 10:10:00,149.91,149.95,149.7,149.93,2953.0,140.2698,140.3072,140.0733,140.2885,2953.0
2022-02-18 10:15:00,150.01,150.2,149.87,150.0,5558.0,140.3634,140.5412,140.2324,140.354,5558.0
2022-02-18 10:20:00,150.05,150.07,149.72,149.78,5240.0,140.4008,140.4195,140.092,140.1482,5240.0
2022-02-18 10:25:00,149.85,150.1,149.65,149.65,4435.0,140.2137,140.4476,140.0265,140.0265,4435.0
2022-02-18 10:30:00,149.81,149.82,149.43,149.5,5109.0,140.1762,140.1856,139.8207,139.8862,5109.0
2022-02-18 10:35:00,149.55,149.85,149.55,149.77,3344.0,139.933,140.2137,139.933,140.1388,3344.0
2022-02-18 10:40:00,149.69,149.87,149.36,149.82,5073.0,140.0639,140.2324,139.7552,140.1856,5073.0
2022-02-18 10:45:00,149.82,149.87,149.59,149.72,7202.0,140.1856,140.2324,139.9704,140.092,7202.0
2022-02-18 10:50:00,149.83,149.98,149.82,149.95,2639.0,140.1949,140.3353,140.1856,140.3072,2639.0
2022-02-18 10:55:00,149.95,150.08,149.81,149.84,3580.0,140.3072,140.4289,140.1762,140.2043,3580.0
2022-02-18 11:00:00,149.87,149.87,149.29,149.31,3814.0,140.2324,140.2324,139.6897,139.7084,3814.0
2022-02-18 11:05:00,149.18,149.43,149.06,149.1,5127.0,139.5867,139.8207,139.4745,139.5119,5127.0
2022-02-18 11:10:00,149.17,149.55,149.08,149.44,3744.0,139.5774,139.933,139.4932,139.83,3744.0
2022-02-18 11:15:00,149.45,149.57,149.36,149.5,4302.0,139.8394,139.9517,139.7552,139.8862,4302.0
2022-02-18 11:20:00,149.59,149.85,149.59,149.65,4692.0,139.9704,140.2137,139.9704,140.0265,4692.0
2022-02-18 11:25:00,149.63,149.72,149.51,149.52,5605.0,140.0078,140.092,139.8955,139.9049,5605.0
2022-02-18 11:30:00,149.56,149.75,149.48,149.49,4401.0,139.9423,140.1201,139.8675,139.8768,4401.0
2022-02-18 11:35:00,149.48,149.64,149.42,149.54,12084.0,139.8675,140.0172,139.8113,139.9236,12084.0
2022-02-18 11:40:00,149.61,149.63,149.39,149.43,4845.0,139.9891,140.0078,139.7832,139.8207,4845.0
2022-02-18 11:45:00,149.4,149.63,149.35,149.48,5623.0,139.7926,140.0078,139.7458,139.8675,5623.0
2022-02-18 11:50:00,149.42,149.5,149.3,149.3,5332.0,139.8113,139.8862,139.699,139.699,5332.0
2022-02-18 11:55:00,149.32,149.39,149.03,149.13,5500.0,139.7177,139.7832,139.4464,139.54,5500.0
2022-02-18 12:00:00,149.11,149.15,148.77,148.92,1037.0,139.5212,139.5587,139.2031,139.3435,1037.0
2022-02-18 12:05:00,148.93,149.24,148.89,149.15,2913.0,139.3528,139.6429,139.3154,139.5587,2913.0
2022-02-18 12:10:00,149.23,149.44,149.23,149.32,3571.0,139.6335,139.83,139.6335,139.7177,3571.0
2022-02-18 12:15:00,149.24,149.68,149.23,149.54,4738.0,139.6429,140.0546,139.6335,139.9236,4738.0
2022-02-18 12:20:00,149.45,149.48,149.29,149.36,1927.0,139.8394,139.8675,139.6897,139.7552,1927.0
2022-02-18 12:25:00,149.38,149.56,149.31,149.45,4483.0,139.7739,139.9423,139.7084,139.8394,4483.0
2022-02-18 12:30:00,149.4,149.64,149.18,149.53,12297.0,139.7926,140.0172,139.5867,139.9142,12297.0
2022-02-18 12:35:00,149.53,149.54,149.16,149.28,5235.0,139.9142,139.9236,139.568,139.6803,5235.0
2022-02-18 12:40:00,149.35,149.74,149.35,149.68,7167.0,139.7458,140.1107,139.7458,140.0546,7167.0
2022-02-18 12:45:00,149.6,149.63,149.38,149.58,8758.0,139.9797,140.0078,139.7739,139.961,8758.0
2022-02-18 12:50:00,149.71,149.73,149.53,149.53,5155.0,140.0827,140.1014,139.9142,139.9142,5155.0
2022-02-18 12:55:00,149.52,149.73,149.52,149.54,4626.0,139.9049,140.1014,139.9049,139.9236,4626.0
2022-02-18 13:00:00,149.54,149.62,149.45,149.62,3621.0,139.9236,139.9985,139.8394,139.9985,3621.0
2022-02-18 13:05:00,149.52,149.68,149.45,149.49,2994.0,139.9049,140.0546,139.8394,139.8768,2994.0
2022-02-18 13:10:00,149.5,149.63,149.35,149.48,4532.0,139.8862,140.0078,139.7458,139.8675,4532.0
2022-02-18 13:15:00,149.55,149.55,149.29,149.35,5001.0,139.933,139.933,139.6897,139.7458,5001.0
2022-02-18 13:20:00,149.29,149.66,149.15,149.66,6497.0,139.6897,140.0359,139.5587,140.0359,6497.0
2022-02-18 13:25:00,149.66,149.66,149.23,149.23,3281.0,140.0359,140.0359,139.6335,139.6335,3281.0
2022-02-18 13:30:00,149.14,149.37,149.14,149.37,3412.0,139.5493,139.7645,139.5493,139.7645,3412.0
2022-02-18 13:35:00,149.33,149.66,149.3,149.63,5723.0,139.7271,140.0359,139.699,140.0078,5723.0
2022-02-18 13:40:00,149.61,149.64,149.42,149.52,3607.0,139.9891,140.0172,139.8113,139.9049,3607.0
2022-02-18 13:45:00,149.58,149.8,149.58,149.75,3209.0,139.961,140.1669,139.961,140.1201,3209.0
2022-02-18 13:50:00,149.78,149.95,149.72,149.95,3149.0,140.1482,140.3072,140.092,140.3072,3149.0
2022-02-18 13:55:00,149.91,149.99,149.87,149.93,4600.0,140.2698,140.3447,140.2324,140.2885,4600.0
2022-02-18 14:00:00,149.89,150.1,149.86,149.98,5294.0,140.2511,140.4476,140.223,140.3353,5294.0
2022-02-18 14:05:00,150.02,150.04,149.8,149.88,4482.0,140.3727,140.3914,140.1669,140.2417,4482.0
2022-02-18 14:10:00,149.84,150.09,149.84,150.09,4194.0,140.2043,140.4382,140.2043,140.4382,4194.0
2022-02-18 14:15:00,150.1,150.32,150.1,150.24,6547.0,140.4476,140.6534,140.4476,140.5786,6547.0
2022-02-18 14:20:00,150.22,150.45,150.19,150.45,3774.0,140.5599,140.7751,140.5318,140.7751,3774.0
2022-02-18 14:25:00,150.5,150.54,150.38,150.42,4458.0,140.8219,140.8593,140.7096,140.747,4458.0
2022-02-18 14:30:00,150.42,150.52,150.29,150.32,7779.0,140.747,140.8406,140.6254,140.6534,7779.0
2022-02-18 14:35:00,150.18,150.19,149.84,149.84,3271.0,140.5224,140.5318,140.2043,140.2043,3271.0
2022-02-18 14:40:00,149.88,150.08,149.8,150.03,4650.0,140.2417,140.4289,140.1669,140.3821,4650.0
2022-02-18 14:45:00,150.0,150.06,149.81,149.81,4211.0,140.354,140.4102,140.1762,140.1762,4211.0
2022-02-18 14:50:00,149.75,150.28,149.73,150.28,4628.0,140.1201,140.616,140.1014,140.616,4628.0
2022-02-18 14:55:00,150.27,150.45,150.23,150.31,3808.0,140.6067,140.7751,140.5692,140.6441,3808.0
2022-02-18 15:00:00,150.32,150.42,150.02,150.03,4792.0,140.6534,140.747,140.3727,140.3821,4792.0
2022-02-18 15:05:00,150.08,150.11,149.9,149.99,4259.0,140.4289,140.4569,140.2604,140.3447,4259.0
2022-02-18 15:10:00,150.16,150.23,149.85,149.94,4633.0,140.5037,140.5692,140.2137,140.2979,4633.0
2022-02-18 15:15:00,149.91,150.08,149.83,149.84,8696.0,140.2698,140.4289,140.1949,140.2043,8696.0
2022-02-18 15:20:00,149.89,150.05,149.83,150.02,6443.0,140.2511,140.4008,140.1949,140.3727,6443.0
2022-02-18 15:25:00,149.91,150.04,149.77,149.81,8342.0,140.2698,140.3914,140.1388,140.1762,8342.0
2022-02-18 15:30:00,149.77,149.78,149.54,149.64,9907.0,140.1388,140.1482,139.9236,140.0172,9907.0
2022-02-18 15:35:00,149.68,149.75,149.53,149.7,6526.0,140.0546,140.1201,139.9142,140.0733,6526.0
2022-02-18 15:40:00,149.68,150.05,149.65,150.01,11816.0,140.0546,140.4008,140.0265,140.3634,11816.0
2022-02-18 15:45:00,150.01,150.16,149.77,149.99,10182.0,140.3634,140.5037,140.1388,140.3447,10182.0
2022-02-18 15:50:00,150.1,150.1,149.48,149.55,21775.0,140.4476,140.4476,139.8675,139.933,21775.0
2022-02-18 15:55:00,149.59,149.73,149.48,149.66,59438.0,139.9704,140.1014,139.8675,140.0359,59438.0
2022-02-22 09:30:00,149.82,149.82,148.43,149.0,21294.0,140.1856,140.1856,138.885,139.4183,21294.0
2022-02-22 09:35:00,149.16,149.16,148.54,148.95,12769.0,139.568,139.568,138.9879,139.3715,12769.0
2022-02-22 09:40:00,148.65,148.65,147.87,147.87,9233.0,139.0908,139.0908,138.361,138.361,9233.0
2022-02-22 09:45:00,147.85,148.37,147.8,148.24,5158.0,138.3423,138.8288,138.2955,138.7072,5158.0
2022-02-22 09:50:00,148.24,148.88,147.93,148.78,13689.0,138.7072,139.306,138.4171,139.2125,13689.0
2022-02-22 09:55:00,148.74,149.16,148.6,148.95,10956.0,139.175,139.568,139.044,139.3715,10956.0
2022-02-22 10:00:00,148.84,148.85,148.23,148.47,10108.0,139.2686,139.278,138.6978,138.9224,10108.0
2022-02-22 10:05:00,148.55,148.58,148.04,148.31,6952.0,138.9973,139.0253,138.5201,138.7727,6952.0
2022-02-22 10:10:00,148.25,148.53,147.91,148.44,4046.0,138.7166,138.9785,138.3984,138.8943,4046.0
2022-02-22 10:15:00,148.53,148.76,148.37,148.68,4563.0,138.9785,139.1938,138.8288,139.1189,4563.0
2022-02-22 10:20:00,148.59,148.65,148.29,148.31,6854.0,139.0347,139.0908,138.754,138.7727,6854.0
2022-02-22 10:25:00,148.34,148.83,148.34,148.8,3766.0,138.8008,139.2593,138.8008,139.2312,3766.0
2022-02-22 10:30:00,148.8,148.8,148.51,148.65,9455.0,139.2312,139.2312,138.9598,139.0908,9455.0
2022-02-22 10:35:00,148.65,148.87,148.51,148.86,9912.0,139.0908,139.2967,138.9598,139.2873,9912.0
2022-02-22 10:40:00,148.83,149.03,148.72,148.91,8734.0,139.2593,139.4464,139.1563,139.3341,8734.0
2022-02-22 10:45:00,148.78,148.88,148.53,148.58,5056.0,139.2125,139.306,138.9785,139.0253,5056.0
2022-02-22 10:50:00,148.51,148.53,147.72,147.72,6171.0,138.9598,138.9785,138.2206,138.2206,6171.0
2022-02-22 10:55:00,147.57,147.66,147.25,147.25,9453.0,138.0803,138.1645,137.7809,137.7809,9453.0
2022-02-22 11:00:00,147.24,147.52,147.22,147.23,11303.0,137.7715,138.0335,137.7528,137.7621,11303.0
2022-02-22 11:05:00,147.31,147.45,147.08,147.26,4325.0,137.837,137.968,137.6218,137.7902,4325.0
2022-02-22 11:10:00,147.23,147.52,147.17,147.24,3525.0,137.7621,138.0335,137.706,137.7715,3525.0
2022-02-22 11:15:00,147.25,147.29,147.05,147.16,3429.0,137.7809,137.8183,137.5937,137.6966,3429.0
2022-02-22 11:20:00,147.2,147.55,147.15,147.47,4833.0,137.7341,138.0616,137.6873,137.9867,4833.0
2022-02-22 11:25:00,147.54,147.7,147.32,147.48,7875.0,138.0522,138.2019,137.8464,137.9961,7875.0
2022-02-22 11:30:00,147.48,147.77,147.41,147.53,8173.0,137.9961,138.2674,137.9306,138.0429,8173.0
2022-02-22 11:35:00,147.52,147.61,147.33,147.39,3600.0,138.0335,138.1177,137.8557,137.9119,3600.0
2022-02-22 11:40:00,147.45,147.54,147.43,147.5,2206.0,137.968,138.0522,137.9493,138.0148,2206.0
2022-02-22 11:45:00,147.5,147.6,147.38,147.46,3817.0,138.0148,138.1083,137.9025,137.9774,3817.0
2022-02-22 11:50:00,147.55,147.6,147.0,147.0,4822.0,138.0616,138.1083,137.5469,137.5469,4822.0
2022-02-22 11:55:00,146.92,147.17,146.91,147.17,4144.0,137.4721,137.706,137.4627,137.706,4144.0
2022-02-22 12:00:00,147.21,147.37,147.12,147.28,4123.0,137.7434,137.8931,137.6592,137.8089,4123.0
2022-02-22 12:05:00,147.4,147.42,147.27,147.34,2077.0,137.9212,137.9399,137.7996,137.8651,2077.0
2022-02-22 12:10:00,147.36,147.39,147.25,147.31,4784.0,137.8838,137.9119,137.7809,137.837,4784.0
2022-02-22 12:15:00,147.22,147.39,147.12,147.15,5574.0,137.7528,137.9119,137.6592,137.6873,5574.0
2022-02-22 12:20:00,147.18,147.26,147.05,147.05,2923.0,137.7154,137.7902,137.5937,137.5937,2923.0
2022-02-22 12:25:00,147.03,147.15,146.97,147.1,3121.0,137.575,137.6873,137.5189,137.6405,3121.0
2022-02-22 12:30:00,146.91,147.14,146.91,146.94,3352.0,137.4627,137.6779,137.4627,137.4908,3352.0
2022-02-22 12:35:00,146.95,147.09,146.88,146.96,3396.0,137.5001,137.6311,137.4347,137.5095,3396.0
2022-02-22 12:40:00,146.94,147.13,146.82,147.09,3548.0,137.4908,137.6686,137.3785,137.6311,3548.0
2022-02-22 12:45:00,147.04,147.14,146.8,146.84,6768.0,137.5844,137.6779,137.3598,137.3972,6768.0
2022-02-22 12:50:00,146.85,146.99,146.85,146.87,4100.0,137.4066,137.5376,137.4066,137.4253,4100.0
2022-02-22 12:55:00,146.84,146.85,146.65,146.73,4407.0,137.3972,137.4066,137.2194,137.2943,4407.0
2022-02-22 13:00:00,146.79,146.87,146.64,146.87,3217.0,137.3504,137.4253,137.2101,137.4253,3217.0
2022-02-22 13:05:00,146.95,146.96,146.78,146.85,3942.0,137.5001,137.5095,137.3411,137.4066,3942.0
2022-02-22 13:10:00,146.93,146.96,146.76,146.81,3125.0,137.4814,137.5095,137.3224,137.3692,3125.0
2022-02-22 13:15:00,146.77,146.77,146.29,146.4,5134.0,137.3317,137.3317,136.8826,136.9855,5134.0
2022-02-22 13:20:00,146.31,146.47,146.31,146.36,2432.0,136.9013,137.051,136.9013,136.9481,2432.0
2022-02-22 13:25:00,146.42,146.51,146.3,146.51,4811.0,137.0042,137.0884,136.8919,137.0884,4811.0
2022-02-22 13:30:00,146.46,146.72,146.44,146.63,5634.0,137.0417,137.2849,137.0229,137.2007,5634.0
2022-02-22 13:35:00,146.61,146.62,146.42,146.42,5181.0,137.182,137.1914,137.0042,137.0042,5181.0
2022-02-22 13:40:00,146.47,146.6,146.3,146.3,3127.0,137.051,137.1727,136.8919,136.8919,3127.0
2022-02-22 13:45:00,146.27,146.28,146.03,146.13,3678.0,136.8639,136.8732,136.6393,136.7329,3678.0
2022-02-22 13:50:00,146.1,146.15,145.86,145.86,6077.0,136.7048,136.7516,136.4802,136.4802,6077.0
2022-02-22 13:55:00,145.86,146.15,145.8,146.15,6033.0,136.4802,136.7516,136.4241,136.7516,6033.0
2022-02-22 14:00:00,146.09,146.09,145.86,145.89,2270.0,136.6955,136.6955,136.4802,136.5083,2270.0
2022-02-22 14:05:00,145.9,145.99,145.8,145.83,12482.0,136.5177,136.6019,136.4241,136.4522,12482.0
2022-02-22 14:10:00,145.73,145.97,145.65,145.87,6114.0,136.3586,136.5832,136.2837,136.4896,6114.0
2022-02-22 14:15:00,145.83,146.03,145.79,145.91,4026.0,136.4522,136.6393,136.4147,136.527,4026.0
2022-02-22 14:20:00,145.97,146.27,145.53,145.72,5483.0,136.5832,136.8639,136.1715,136.3492,5483.0
2022-02-22 14:25:00,145.88,146.27,145.8,146.22,7904.0,136.499,136.8639,136.4241,136.8171,7904.0
2022-02-22 14:30:00,146.48,146.66,146.29,146.39,3919.0,137.0604,137.2288,136.8826,136.9762,3919.0
2022-02-22 14:35:00,146.36,146.56,146.33,146.33,3259.0,136.9481,137.1352,136.92,136.92,3259.0
2022-02-22 14:40:00,146.44,146.62,146.23,146.23,2718.0,137.0229,137.1914,136.8264,136.8264,2718.0
2022-02-22 14:45:00,146.31,146.91,146.14,146.91,3381.0,136.9013,137.4627,136.7422,137.4627,3381.0
2022-02-22 14:50:00,146.91,147.13,146.79,147.12,4603.0,137.4627,137.6686,137.3504,137.6592,4603.0
2022-02-22 14:55:00,147.13,147.3,147.1,147.15,6307.0,137.6686,137.8276,137.6405,137.6873,6307.0
2022-02-22 15:00:00,147.18,147.72,147.08,147.72,7081.0,137.7154,138.2206,137.6218,138.2206,7081.0
2022-02-22 15:05:00,147.68,147.7,147.27,147.31,4824.0,138.1832,138.2019,137.7996,137.837,4824.0
2022-02-22 15:10:00,147.32,147.61,147.3,147.36,4925.0,137.8464,138.1177,137.8276,137.8838,4925.0
2022-02-22 15:15:00,147.43,147.52,147.11,147.2,10480.0,137.9493,138.0335,137.6499,137.7341,10480.0
2022-02-22 15:20:00,147.16,147.31,146.89,146.97,8367.0,137.6966,137.837,137.444,137.5189,8367.0
2022-02-22 15:25:00,147.0,147.41,147.0,147.25,9433.0,137.5469,137.9306,137.5469,137.7809,9433.0
2022-02-22 15:30:00,147.2,147.25,147.0,147.09,8603.0,137.7341,137.7809,137.5469,137.6311,8603.0
2022-02-22 15:35:00,147.17,147.22,146.91,147.0,17595.0,137.706,137.7528,137.4627,137.5469,17595.0
2022-02-22 15:40:00,147.16,147.16,146.68,146.69,16238.0,137.6966,137.6966,137.2475,137.2569,16238.0
2022-02-22 15:45:00,146.63,146.76,146.5,146.55,14140.0,137.2007,137.3224,137.0791,137.1259,14140.0
2022-02-22 15:50:00,146.5,146.5,145.96,146.03,31066.0,137.0791,137.0791,136.5738,136.6393,31066.0
2022-02-22 15:55:00,146.06,146.72,146.05,146.68,97869.0,136.6674,137.2849,136.658,137.2475,97869.0
2022-02-23 09:30:00,147.21,147.49,146.8,147.13,17575.0,137.7434,138.0054,137.3598,137.6686,17575.0
2022-02-23 09:35:00,147.06,147.47,146.97,147.2,9005.0,137.6031,137.9867,137.5189,137.7341,9005.0
2022-02-23 09:40:00,147.2,147.39,147.0,147.13,10983.0,137.7341,137.9119,137.5469,137.6686,10983.0
2022-02-23 09:45:00,147.09,147.28,147.0,147.27,7791.0,137.6311,137.8089,137.5469,137.7996,7791.0
2022-02-23 09:50:00,147.09,147.09,146.78,146.84,10484.0,137.6311,137.6311,137.3411,137.3972,10484.0
2022-02-23 09:55:00,146.78,147.48,146.78,147.12,10235.0,137.3411,137.9961,137.3411,137.6592,10235.0
2022-02-23 10:00:00,147.03,147.04,146.21,146.41,1978.0,137.575,137.5844,136.8077,136.9949,1978.0
2022-02-23 10:05:00,146.09,146.51,145.83,145.85,6461.0,136.6955,137.0884,136.4522,136.4709,6461.0
2022-02-23 10:10:00,145.93,145.93,145.49,145.64,6011.0,136.5457,136.5457,136.134,136.2744,6011.0
2022-02-23 10:15:00,145.54,145.63,145.16,145.16,4244.0,136.1808,136.265,135.8253,135.8253,4244.0
2022-02-23 10:20:00,145.14,145.14,144.75,144.75,4932.0,135.8065,135.8065,135.4416,135.4416,4932.0
2022-02-23 10:25:00,144.71,144.87,144.5,144.62,6712.0,135.4042,135.5539,135.2077,135.32,6712.0
2022-02-23 10:30:00,144.69,144.82,144.54,144.81,5222.0,135.3855,135.5071,135.2451,135.4978,5222.0
2022-02-23 10:35:00,144.89,145.13,144.81,144.81,3437.0,135.5726,135.7972,135.4978,135.4978,3437.0
2022-02-23 10:40:00,144.89,144.91,144.44,144.59,10036.0,135.5726,135.5913,135.1516,135.2919,10036.0
2022-02-23 10:45:00,144.66,144.94,144.51,144.81,16478.0,135.3574,135.6194,135.2171,135.4978,16478.0
2022-02-23 10:50:00,144.74,144.9,144.66,144.82,2416.0,135.4323,135.582,135.3574,135.5071,2416.0
2022-02-23 10:55:00,144.71,144.8,144.55,144.55,5302.0,135.4042,135.4884,135.2545,135.2545,5302.0
2022-02-23 11:00:00,144.45,144.66,144.12,144.13,4506.0,135.1609,135.3574,134.8521,134.8615,4506.0
2022-02-23 11:05:00,144.17,144.17,143.91,144.1,7385.0,134.8989,134.8989,134.6556,134.8334,7385.0
2022-02-23 11:10:00,144.11,144.11,143.81,144.11,6283.0,134.8428,134.8428,134.5621,134.8428,6283.0
2022-02-23 11:15:00,144.02,144.1,143.84,143.86,3726.0,134.7586,134.8334,134.5901,134.6089,3726.0
2022-02-23 11:20:00,143.85,144.0,143.83,143.88,7208.0,134.5995,134.7399,134.5808,134.6276,7208.0
2022-02-23 11:25:00,143.88,144.11,143.73,143.73,16732.0,134.6276,134.8428,134.4872,134.4872,16732.0
2022-02-23 11:30:00,143.66,143.95,143.57,143.69,36921.0,134.4217,134.6931,134.3375,134.4498,36921.0
2022-02-23 11:35:00,143.66,144.11,143.53,143.9,19164.0,134.4217,134.8428,134.3001,134.6463,19164.0
2022-02-23 11:40:00,143.9,143.97,143.64,143.64,3990.0,134.6463,134.7118,134.403,134.403,3990.0
2022-02-23 11:45:00,143.72,144.1,143.72,144.1,3245.0,134.4779,134.8334,134.4779,134.8334,3245.0
2022-02-23 11:50:00,144.18,144.33,144.03,144.21,3192.0,134.9083,135.0486,134.7679,134.9363,3192.0
2022-02-23 11:55:00,144.18,144.21,144.04,144.12,3401.0,134.9083,134.9363,134.7773,134.8521,3401.0
2022-02-23 12:00:00,144.04,144.11,143.86,144.09,6394.0,134.7773,134.8428,134.6089,134.8241,6394.0
2022-02-23 12:05:00,144.16,144.33,144.09,144.26,3522.0,134.8896,135.0486,134.8241,134.9831,3522.0
2022-02-23 12:10:00,144.4,144.67,144.33,144.61,6519.0,135.1141,135.3668,135.0486,135.3106,6519.0
2022-02-23 12:15:00,144.55,144.93,144.55,144.93,4737.0,135.2545,135.61,135.2545,135.61,4737.0
2022-02-23 12:20:00,144.89,144.94,144.7,144.77,7440.0,135.5726,135.6194,135.3948,135.4603,7440.0
2022-02-23 12:25:00,144.7,144.77,144.55,144.71,4164.0,135.3948,135.4603,135.2545,135.4042,4164.0
2022-02-23 12:30:00,144.77,144.77,144.56,144.56,1979.0,135.4603,135.4603,135.2638,135.2638,1979.0
2022-02-23 12:35:00,144.51,144.55,144.36,144.36,2693.0,135.2171,135.2545,135.0767,135.0767,2693.0
2022-02-23 12:40:00,144.29,144.79,144.29,144.77,15492.0,135.0112,135.4791,135.0112,135.4603,15492.0
2022-02-23 12:45:00,144.66,144.72,144.45,144.46,8262.0,135.3574,135.4136,135.1609,135.1703,8262.0
2022-02-23 12:50:00,144.43,144.43,144.24,144.24,1772.0,135.1422,135.1422,134.9644,134.9644,1772.0
2022-02-23 12:55:00,144.33,144.46,144.16,144.28,2433.0,135.0486,135.1703,134.8896,135.0018,2433.0
2022-02-23 13:00:00,144.15,144.17,144.0,144.17,3445.0,134.8802,134.8989,134.7399,134.8989,3445.0
2022-02-23 13:05:00,144.17,144.45,143.97,144.29,10280.0,134.8989,135.1609,134.7118,135.0112,10280.0
2022-02-23 13:10:00,144.36,144.39,143.84,143.84,3423.0,135.0767,135.1048,134.5901,134.5901,3423.0
2022-02-23 13:15:00,143.9,144.0,143.59,144.0,13376.0,134.6463,134.7399,134.3562,134.7399,13376.0
2022-02-23 13:20:00,144.03,144.05,143.79,143.91,4406.0,134.7679,134.7866,134.5434,134.6556,4406.0
2022-02-23 13:25:00,143.97,144.07,143.67,143.67,2336.0,134.7118,134.8054,134.4311,134.4311,2336.0
2022-02-23 13:30:00,143.72,143.79,143.0,143.02,21685.0,134.4779,134.5434,133.8042,133.8229,21685.0
2022-02-23 13:35:00,143.12,143.33,143.04,143.28,10884.0,133.9164,134.1129,133.8416,134.0662,10884.0
2022-02-23 13:40:00,143.2,143.41,143.13,143.22,8369.0,133.9913,134.1878,133.9258,134.01,8369.0
2022-02-23 13:45:00,143.28,143.56,143.18,143.41,20460.0,134.0662,134.3281,133.9726,134.1878,20460.0
2022-02-23 13:50:00,143.41,143.44,142.93,142.93,11428.0,134.1878,134.2159,133.7387,133.7387,11428.0
2022-02-23 13:55:00,142.9,143.16,142.79,143.16,13039.0,133.7106,133.9539,133.6077,133.9539,13039.0
2022-02-23 14:00:00,143.19,143.21,142.59,142.63,9717.0,133.9819,134.0007,133.4205,133.458,9717.0
2022-02-23 14:05:00,142.7,142.86,142.64,142.76,18202.0,133.5235,133.6732,133.4673,133.5796,18202.0
2022-02-23 14:10:00,142.85,142.93,142.63,142.69,9303.0,133.6638,133.7387,133.458,133.5141,9303.0
2022-02-23 14:15:00,142.69,142.86,142.46,142.81,6820.0,133.5141,133.6732,133.2989,133.6264,6820.0
2022-02-23 14:20:00,142.81,142.94,142.4,142.47,8829.0,133.6264,133.748,133.2427,133.3082,8829.0
2022-02-23 14:25:00,142.46,142.46,142.13,142.14,5216.0,133.2989,133.2989,132.9901,132.9995,5216.0
2022-02-23 14:30:00,142.25,142.33,142.15,142.33,6607.0,133.1024,133.1772,133.0088,133.1772,6607.0
2022-02-23 14:35:00,142.34,142.47,142.25,142.3,5773.0,133.1866,133.3082,133.1024,133.1492,5773.0
2022-02-23 14:40:00,142.29,142.29,141.8,141.8,10791.0,133.1398,133.1398,132.6813,132.6813,10791.0
2022-02-23 14:45:00,141.86,142.1,141.84,141.93,8792.0,132.7375,132.962,132.7188,132.803,8792.0
2022-02-23 14:50:00,141.87,141.95,141.75,141.79,5827.0,132.7468,132.8217,132.6345,132.672,5827.0
2022-02-23 14:55:00,141.8,142.13,141.79,141.87,14485.0,132.6813,132.9901,132.672,132.7468,14485.0
2022-02-23 15:00:00,141.92,141.92,141.29,141.34,8982.0,132.7936,132.7936,132.2041,132.2509,8982.0
2022-02-23 15:05:00,141.32,141.47,140.87,141.03,38994.0,132.2322,132.3725,131.8111,131.9608,38994.0
2022-02-23 15:10:00,141.03,141.18,140.91,141.17,12798.0,131.9608,132.1012,131.8486,132.0918,12798.0
2022-02-23 15:15:00,141.14,141.2,140.86,140.94,14194.0,132.0638,132.1199,131.8018,131.8766,14194.0
2022-02-23 15:20:00,140.94,141.2,140.86,141.15,17550.0,131.8766,132.1199,131.8018,132.0731,17550.0
2022-02-23 15:25:00,141.1,141.35,141.07,141.28,12479.0,132.0263,132.2603,131.9983,132.1948,12479.0
2022-02-23 15:30:00,141.23,141.3,140.74,140.75,32905.0,132.148,132.2135,131.6895,131.6988,32905.0
2022-02-23 15:35:00,140.84,140.87,140.27,140.3,45852.0,131.7831,131.8111,131.2497,131.2778,45852.0
2022-02-23 15:40:00,140.25,140.58,140.18,140.36,28683.0,131.231,131.5398,131.1655,131.3339,28683.0
2022-02-23 15:45:00,140.3,140.35,140.02,140.07,37142.0,131.2778,131.3246,131.0158,131.0626,37142.0
2022-02-23 15:50:00,140.03,140.67,139.88,140.5,61951.0,131.0252,131.624,130.8848,131.4649,61951.0
2022-02-23 15:55:00,140.52,140.74,140.42,140.61,95207.0,131.4836,131.6895,131.3901,131.5679,95207.0
2022-02-24 09:30:00,137.52,137.52,136.3,136.67,28681.0,128.6766,128.6766,127.535,127.8812,28681.0
2022-02-24 09:35:00,136.62,137.32,136.12,137.11,10308.0,127.8344,128.4894,127.3666,128.2929,10308.0
2022-02-24 09:40:00,137.11,137.23,136.27,136.28,7870.0,128.2929,128.4052,127.5069,127.5163,7870.0
2022-02-24 09:45:00,136.25,137.44,136.02,137.44,12173.0,127.4882,128.6017,127.273,128.6017,12173.0
2022-02-24 09:50:00,137.72,137.83,137.36,137.55,28990.0,128.8637,128.9666,128.5268,128.7046,28990.0
2022-02-24 09:55:00,137.39,138.1,137.19,138.08,17123.0,128.5549,129.2193,128.3678,129.2005,17123.0
2022-02-24 10:00:00,137.97,138.05,136.81,136.81,18875.0,129.0976,129.1725,128.0122,128.0122,18875.0
2022-02-24 10:05:00,136.67,137.31,136.57,137.31,11020.0,127.8812,128.4801,127.7877,128.4801,11020.0
2022-02-24 10:10:00,137.24,137.99,137.06,137.99,15641.0,128.4146,129.1163,128.2461,129.1163,15641.0
2022-02-24 10:15:00,137.92,138.17,137.56,137.79,13096.0,129.0508,129.2848,128.714,128.9292,13096.0
2022-02-24 10:20:00,137.76,137.93,137.36,137.8,13375.0,128.9011,129.0602,128.5268,128.9386,13375.0
2022-02-24 10:25:00,137.82,137.82,137.04,137.66,20450.0,128.9573,128.9573,128.2274,128.8076,20450.0
2022-02-24 10:30:00,137.6,138.52,137.45,138.29,23374.0,128.7514,129.6123,128.6111,129.397,23374.0
2022-02-24 10:35:00,138.38,138.48,137.4,137.91,22710.0,129.4813,129.5748,128.5643,129.0415,22710.0
2022-02-24 10:40:00,137.82,137.82,137.44,137.75,10507.0,128.9573,128.9573,128.6017,128.8918,10507.0
2022-02-24 10:45:00,137.89,138.08,137.72,138.03,10016.0,129.0228,129.2005,128.8637,129.1538,10016.0
2022-02-24 10:50:00,138.12,138.25,137.55,138.06,6626.0,129.238,129.3596,128.7046,129.1818,6626.0
2022-02-24 10:55:00,137.97,137.97,137.15,137.27,9267.0,129.0976,129.0976,128.3304,128.4426,9267.0
2022-02-24 11:00:00,137.35,137.54,136.73,136.97,6550.0,128.5175,128.6953,127.9374,128.1619,6550.0
2022-02-24 11:05:00,136.87,137.46,136.83,137.38,12132.0,128.0684,128.6204,128.0309,128.5456,12132.0
2022-02-24 11:10:00,137.35,137.58,137.07,137.38,13169.0,128.5175,128.7327,128.2555,128.5456,13169.0
2022-02-24 11:15:00,137.23,137.43,136.84,136.88,18431.0,128.4052,128.5923,128.0403,128.0777,18431.0
2022-02-24 11:20:00,136.88,137.1,136.6,136.74,15937.0,128.0777,128.2836,127.8157,127.9467,15937.0
2022-02-24 11:25:00,136.71,136.83,136.27,136.42,26845.0,127.9186,128.0309,127.5069,127.6473,26845.0
2022-02-24 11:30:00,136.42,136.79,136.27,136.6,20400.0,127.6473,127.9935,127.5069,127.8157,20400.0
2022-02-24 11:35:00,136.6,136.67,136.0,136.37,14954.0,127.8157,127.8812,127.2543,127.6005,14954.0
2022-02-24 11:40:00,136.33,136.33,135.77,135.85,14661.0,127.5631,127.5631,127.0391,127.114,14661.0
2022-02-24 11:45:00,135.86,136.16,135.86,136.12,8366.0,127.1233,127.404,127.1233,127.3666,8366.0
2022-02-24 11:50:00,136.04,136.3,135.95,136.17,12667.0,127.2917,127.535,127.2075,127.4134,12667.0
2022-02-24 11:55:00,136.15,136.6,136.0,136.41,14128.0,127.3947,127.8157,127.2543,127.6379,14128.0
2022-02-24 12:00:00,136.41,136.41,135.81,135.81,15274.0,127.6379,127.6379,127.0765,127.0765,15274.0
2022-02-24 12:05:00,135.82,135.87,135.41,135.42,12802.0,127.0859,127.1327,126.7022,126.7116,12802.0
2022-02-24 12:10:00,135.5,135.53,134.92,134.96,17970.0,126.7865,126.8145,126.2438,126.2812,17970.0
2022-02-24 12:15:00,135.03,135.23,134.96,135.01,23290.0,126.3467,126.5338,126.2812,126.328,23290.0
2022-02-24 12:20:00,135.02,135.16,134.59,134.76,30128.0,126.3373,126.4683,125.935,126.094,30128.0
2022-02-24 12:25:00,134.71,135.17,134.66,135.17,16093.0,126.0473,126.4777,126.0005,126.4777,16093.0
2022-02-24 12:30:00,135.21,135.32,134.88,135.04,15134.0,126.5151,126.618,126.2063,126.356,15134.0
2022-02-24 12:35:00,135.04,136.0,135.04,135.82,18871.0,126.356,127.2543,126.356,127.0859,18871.0
2022-02-24 12:40:00,135.89,136.15,135.85,136.09,22093.0,127.1514,127.3947,127.114,127.3385,22093.0
2022-02-24 12:45:00,136.09,136.2,135.78,135.81,18487.0,127.3385,127.4414,127.0485,127.0765,18487.0
2022-02-24 12:50:00,135.75,135.93,135.47,135.73,9723.0,127.0204,127.1888,126.7584,127.0017,9723.0
2022-02-24 12:55:00,135.67,135.97,135.52,135.64,11489.0,126.9455,127.2262,126.8052,126.9175,11489.0
2022-02-24 13:00:00,135.61,135.61,135.38,135.49,13597.0,126.8894,126.8894,126.6742,126.7771,13597.0
2022-02-24 13:05:00,135.55,136.03,135.54,135.91,10022.0,126.8332,127.2824,126.8239,127.1701,10022.0
2022-02-24 13:10:00,135.91,135.96,135.69,135.78,12847.0,127.1701,127.2169,126.9642,127.0485,12847.0
2022-02-24 13:15:00,135.84,135.96,135.68,135.91,11715.0,127.1046,127.2169,126.9549,127.1701,11715.0
2022-02-24 13:20:00,135.82,135.9,135.35,135.36,8056.0,127.0859,127.1607,126.6461,126.6555,8056.0
2022-02-24 13:25:00,135.36,135.88,135.36,135.44,23282.0,126.6555,127.142,126.6555,126.7303,23282.0
2022-02-24 13:30:00,135.37,135.75,135.37,135.62,9363.0,126.6648,127.0204,126.6648,126.8987,9363.0
2022-02-24 13:35:00,135.6,136.1,135.6,135.92,10846.0,126.88,127.3479,126.88,127.1795,10846.0
2022-02-24 13:40:00,135.92,136.14,135.78,135.78,17905.0,127.1795,127.3853,127.0485,127.0485,17905.0
2022-02-24 13:45:00,135.77,136.56,135.56,136.55,7136.0,127.0391,127.7783,126.8426,127.7689,7136.0
2022-02-24 13:50:00,136.51,136.79,136.3,136.45,18029.0,127.7315,127.9935,127.535,127.6754,18029.0
2022-02-24 13:55:00,136.49,136.64,135.94,135.94,25295.0,127.7128,127.8531,127.1982,127.1982,25295.0
2022-02-24 14:00:00,135.94,136.07,135.8,136.02,10247.0,127.1982,127.3198,127.0672,127.273,10247.0
2022-02-24 14:05:00,135.97,136.13,135.39,135.39,8750.0,127.2262,127.3759,126.6835,126.6835,8750.0
2022-02-24 14:10:00,135.34,135.87,135.34,135.8,7673.0,126.6367,127.1327,126.6367,127.0672,7673.0
2022-02-24 14:15:00,135.88,136.15,135.64,136.1,10419.0,127.142,127.3947,126.9175,127.3479,10419.0
2022-02-24 14:20:00,136.11,136.24,135.8,135.93,10957.0,127.3572,127.4789,127.0672,127.1888,10957.0
2022-02-24 14:25:00,135.96,136.07,135.84,135.92,11051.0,127.2169,127.3198,127.1046,127.1795,11051.0
2022-02-24 14:30:00,135.96,136.34,135.84,136.28,29492.0,127.2169,127.5724,127.1046,127.5163,29492.0
2022-02-24 14:35:00,136.47,136.57,136.25,136.36,10769.0,127.6941,127.7877,127.4882,127.5912,10769.0
2022-02-24 14:40:00,136.37,136.47,136.11,136.28,11217.0,127.6005,127.6941,127.3572,127.5163,11217.0
2022-02-24 14:45:00,136.28,136.64,136.19,136.6,9269.0,127.5163,127.8531,127.4321,127.8157,9269.0
2022-02-24 14:50:00,136.59,136.59,136.27,136.38,19439.0,127.8064,127.8064,127.5069,127.6099,19439.0
2022-02-24 14:55:00,136.33,136.43,136.05,136.35,19224.0,127.5631,127.6567,127.3011,127.5818,19224.0
2022-02-24 15:00:00,136.41,136.74,136.26,136.69,12697.0,127.6379,127.9467,127.4976,127.8999,12697.0
2022-02-24 15:05:00,136.69,136.98,136.57,136.7,13096.0,127.8999,128.1713,127.7877,127.9093,13096.0
2022-02-24 15:10:00,136.68,137.0,136.67,136.85,19958.0,127.8906,128.19,127.8812,128.0496,19958.0
2022-02-24 15:15:00,136.85,136.89,136.61,136.75,26393.0,128.0496,128.0871,127.8251,127.9561,26393.0
2022-02-24 15:20:00,136.72,136.91,136.58,136.87,17244.0,127.928,128.1058,127.797,128.0684,17244.0
2022-02-24 15:25:00,136.87,136.96,136.54,136.62,25187.0,128.0684,128.1526,127.7596,127.8344,25187.0
2022-02-24 15:30:00,136.54,137.58,136.53,137.58,20414.0,127.7596,128.7327,127.7502,128.7327,20414.0
2022-02-24 15:35:00,137.7,138.05,137.58,137.91,23460.0,128.845,129.1725,128.7327,129.0415,23460.0
2022-02-24 15:40:00,137.9,138.06,137.62,137.63,31398.0,129.0321,129.1818,128.7701,128.7795,31398.0
2022-02-24 15:45:00,137.57,137.92,137.56,137.65,43548.0,128.7233,129.0508,128.714,128.7982,43548.0
2022-02-24 15:50:00,137.81,138.07,137.76,137.98,109469.0,128.9479,129.1912,128.9011,129.107,109469.0
2022-02-24 15:55:00,137.95,137.98,137.63,137.74,172889.0,129.0789,129.107,128.7795,128.8824,172889.0
2022-02-25 09:30:00,138.62,139.64,138.12,139.42,16476.0,129.7058,130.6602,129.238,130.4544,16476.0
2022-02-25 09:35:00,139.84,139.89,139.21,139.21,5275.0,130.8474,130.8942,130.2579,130.2579,5275.0
2022-02-25 09:40:00,139.01,139.38,138.28,138.36,18040.0,130.0707,130.4169,129.3877,129.4625,18040.0
2022-02-25 09:45:00,138.52,138.68,137.67,137.7,19262.0,129.6123,129.762,128.8169,128.845,19262.0
2022-02-25 09:50:00,137.91,137.91,137.38,137.39,8099.0,129.0415,129.0415,128.5456,128.5549,8099.0
2022-02-25 09:55:00,137.39,137.96,137.25,137.54,15836.0,128.5549,129.0883,128.4239,128.6953,15836.0
2022-02-25 10:00:00,137.62,138.18,137.12,137.8,6768.0,128.7701,129.2941,128.3023,128.9386,6768.0
2022-02-25 10:05:00,137.69,138.34,137.63,138.31,3791.0,128.8356,129.4438,128.7795,129.4158,3791.0
2022-02-25 10:10:00,138.05,138.36,137.73,137.75,8015.0,129.1725,129.4625,128.8731,128.8918,8015.0
2022-02-25 10:15:00,137.74,138.19,137.63,138.02,5103.0,128.8824,129.3035,128.7795,129.1444,5103.0
2022-02-25 10:20:00,137.98,138.19,137.64,137.96,7927.0,129.107,129.3035,128.7888,129.0883,7927.0
2022-02-25 10:25:00,137.96,138.26,137.86,138.26,5458.0,129.0883,129.369,128.9947,129.369,5458.0
2022-02-25 10:30:00,138.19,138.19,137.9,138.06,6586.0,129.3035,129.3035,129.0321,129.1818,6586.0
2022-02-25 10:35:00,137.97,138.01,137.71,138.01,8696.0,129.0976,129.135,128.8543,129.135,8696.0
2022-02-25 10:40:00,137.96,138.2,137.76,138.05,6758.0,129.0883,129.3128,128.9011,129.1725,6758.0
2022-02-25 10:45:00,138.07,138.2,137.97,138.11,5078.0,129.1912,129.3128,129.0976,129.2286,5078.0
2022-02-25 10:50:00,138.08,138.56,138.03,138.56,7518.0,129.2005,129.6497,129.1538,129.6497,7518.0
2022-02-25 10:55:00,138.5,138.72,138.05,138.32,19117.0,129.5935,129.7994,129.1725,129.4251,19117.0
2022-02-25 11:00:00,138.34,138.66,138.11,138.66,4718.0,129.4438,129.7433,129.2286,129.7433,4718.0
2022-02-25 11:05:00,138.57,138.69,138.34,138.62,28179.0,129.659,129.7713,129.4438,129.7058,28179.0
2022-02-25 11:10:00,138.59,138.91,138.38,138.6,8255.0,129.6778,129.9772,129.4813,129.6871,8255.0
2022-02-25 11:15:00,138.54,138.83,138.45,138.83,5216.0,129.631,129.9023,129.5468,129.9023,5216.0
2022-02-25 11:20:00,138.81,139.34,138.73,139.34,5822.0,129.8836,130.3795,129.8087,130.3795,5822.0
2022-02-25 11:25:00,139.4,139.56,139.17,139.3,11454.0,130.4357,130.5854,130.2205,130.3421,11454.0
2022-02-25 11:30:00,139.3,139.41,139.21,139.33,4517.0,130.3421,130.445,130.2579,130.3702,4517.0
2022-02-25 11:35:00,139.31,139.36,138.97,139.25,3025.0,130.3515,130.3982,130.0333,130.2953,3025.0
2022-02-25 11:40:00,139.19,139.43,139.19,139.34,4336.0,130.2392,130.4637,130.2392,130.3795,4336.0
2022-02-25 11:45:00,139.42,139.53,139.25,139.48,3550.0,130.4544,130.5573,130.2953,130.5105,3550.0
2022-02-25 11:50:00,139.49,140.02,139.48,140.01,43349.0,130.5199,131.0158,130.5105,131.0064,43349.0
2022-02-25 11:55:00,140.06,140.31,140.06,140.29,7530.0,131.0532,131.2871,131.0532,131.2684,7530.0
2022-02-25 12:00:00,140.31,140.65,140.3,140.38,4633.0,131.2871,131.6053,131.2778,131.3526,4633.0
2022-02-25 12:05:00,140.43,140.6,140.25,140.36,5276.0,131.3994,131.5585,131.231,131.3339,5276.0
2022-02-25 12:10:00,140.32,140.82,140.32,140.56,8694.0,131.2965,131.7643,131.2965,131.5211,8694.0
2022-02-25 12:15:00,140.56,140.71,140.44,140.67,4339.0,131.5211,131.6614,131.4088,131.624,4339.0
2022-02-25 12:20:00,140.67,140.67,140.31,140.59,5033.0,131.624,131.624,131.2871,131.5491,5033.0
2022-02-25 12:25:00,140.55,141.06,140.45,141.02,67673.0,131.5117,131.9889,131.4181,131.9515,67673.0
2022-02-25 12:30:00,140.98,141.29,140.93,141.24,5845.0,131.9141,132.2041,131.8673,132.1573,5845.0
2022-02-25 12:35:00,141.27,141.33,141.12,141.2,4420.0,132.1854,132.2416,132.0451,132.1199,4420.0
2022-02-25 12:40:00,141.25,141.3,141.03,141.2,6884.0,132.1667,132.2135,131.9608,132.1199,6884.0
2022-02-25 12:45:00,141.31,141.31,140.94,141.14,7377.0,132.2228,132.2228,131.8766,132.0638,7377.0
2022-02-25 12:50:00,141.07,141.07,140.93,140.95,7050.0,131.9983,131.9983,131.8673,131.886,7050.0
2022-02-25 12:55:00,140.95,141.01,140.36,140.47,14710.0,131.886,131.9421,131.3339,131.4369,14710.0
2022-02-25 13:00:00,140.46,140.64,140.0,140.5,40252.0,131.4275,131.5959,130.9971,131.4649,40252.0
2022-02-25 13:05:00,140.45,140.57,140.31,140.35,10455.0,131.4181,131.5304,131.2871,131.3246,10455.0
2022-02-25 13:10:00,140.35,140.35,140.03,140.31,13084.0,131.3246,131.3246,131.0252,131.2871,13084.0
2022-02-25 13:15:00,140.31,140.44,139.99,140.34,9867.0,131.2871,131.4088,130.9877,131.3152,9867.0
2022-02-25 13:20:00,140.33,140.41,140.11,140.24,8169.0,131.3059,131.3807,131.1,131.2216,8169.0
2022-02-25 13:25:00,140.3,140.79,140.25,140.66,39238.0,131.2778,131.7363,131.231,131.6146,39238.0
2022-02-25 13:30:00,140.77,141.18,140.7,141.18,6478.0,131.7176,132.1012,131.6521,132.1012,6478.0
2022-02-25 13:35:00,141.12,141.18,140.77,141.13,6401.0,132.0451,132.1012,131.7176,132.0544,6401.0
2022-02-25 13:40:00,141.06,141.43,141.05,141.42,7675.0,131.9889,132.3351,131.9796,132.3258,7675.0
2022-02-25 13:45:00,141.48,141.52,141.36,141.41,4800.0,132.3819,132.4193,132.2696,132.3164,4800.0
2022-02-25 13:50:00,141.52,141.61,141.47,141.52,5101.0,132.4193,132.5035,132.3725,132.4193,5101.0
2022-02-25 13:55:00,141.5,141.5,141.13,141.14,9805.0,132.4006,132.4006,132.0544,132.0638,9805.0
2022-02-25 14:00:00,141.15,141.29,140.79,141.09,7949.0,132.0731,132.2041,131.7363,132.017,7949.0
2022-02-25 14:05:00,141.08,141.08,140.82,140.94,5700.0,132.0076,132.0076,131.7643,131.8766,5700.0
2022-02-25 14:10:00,140.88,140.98,140.62,140.68,6438.0,131.8205,131.9141,131.5772,131.6334,6438.0
2022-02-25 14:15:00,140.8,140.86,140.67,140.73,3781.0,131.7456,131.8018,131.624,131.6801,3781.0
2022-02-25 14:20:00,140.68,141.1,140.68,140.97,5675.0,131.6334,132.0263,131.6334,131.9047,5675.0
2022-02-25 14:25:00,140.97,141.07,140.85,140.89,7186.0,131.9047,131.9983,131.7924,131.8298,7186.0
2022-02-25 14:30:00,140.97,141.05,140.62,140.68,6472.0,131.9047,131.9796,131.5772,131.6334,6472.0
2022-02-25 14:35:00,140.73,141.06,140.69,140.79,6836.0,131.6801,131.9889,131.6427,131.7363,6836.0
2022-02-25 14:40:00,140.74,140.9,140.58,140.73,8085.0,131.6895,131.8392,131.5398,131.6801,8085.0
2022-02-25 14:45:00,140.77,140.79,140.64,140.72,5260.0,131.7176,131.7363,131.5959,131.6708,5260.0
2022-02-25 14:50:00,140.64,140.65,140.23,140.29,8010.0,131.5959,131.6053,131.2123,131.2684,8010.0
2022-02-25 14:55:00,140.3,140.7,140.29,140.5,5184.0,131.2778,131.6521,131.2684,131.4649,5184.0
2022-02-25 15:00:00,140.45,140.55,140.25,140.48,6474.0,131.4181,131.5117,131.231,131.4462,6474.0
2022-02-25 15:05:00,140.47,140.81,140.46,140.74,4759.0,131.4369,131.755,131.4275,131.6895,4759.0
2022-02-25 15:10:00,140.75,140.75,140.5,140.7,6427.0,131.6988,131.6988,131.4649,131.6521,6427.0
2022-02-25 15:15:00,140.68,140.86,140.6,140.72,7830.0,131.6334,131.8018,131.5585,131.6708,7830.0
2022-02-25 15:20:00,140.75,140.97,140.6,140.86,8226.0,131.6988,131.9047,131.5585,131.8018,8226.0
2022-02-25 15:25:00,140.86,140.94,140.74,140.76,7731.0,131.8018,131.8766,131.6895,131.7082,7731.0
2022-02-25 15:30:00,140.82,140.94,140.52,140.53,17011.0,131.7643,131.8766,131.4836,131.493,17011.0
2022-02-25 15:35:00,140.56,140.62,140.44,140.57,12713.0,131.5211,131.5772,131.4088,131.5304,12713.0
2022-02-25 15:40:00,140.56,141.03,140.56,140.87,26560.0,131.5211,131.9608,131.5211,131.8111,26560.0
2022-02-25 15:45:00,140.78,141.14,140.78,140.9,38668.0,131.7269,132.0638,131.7269,131.8392,38668.0
2022-02-25 15:50:00,140.96,141.35,140.95,141.14,86720.0,131.8953,132.2603,131.886,132.0638,86720.0
2022-02-25 15:55:00,141.14,141.31,140.93,141.11,111462.0,132.0638,132.2228,131.8673,132.0357,111462.0
2022-02-28 09:30:00,138.61,138.89,137.07,137.08,22826.0,129.6965,129.9585,128.2555,128.2649,22826.0
2022-02-28 09:35:00,137.11,137.47,136.01,136.2,32390.0,128.2929,128.6298,127.2637,127.4414,32390.0
2022-02-28 09:40:00,136.1,136.1,134.23,134.99,106948.0,127.3479,127.3479,125.5981,126.3093,106948.0
2022-02-28 09:45:00,135.04,135.55,133.71,133.73,50676.0,126.356,126.8332,125.1116,125.1303,50676.0
2022-02-28 09:50:00,133.87,135.07,133.82,134.32,49065.0,125.2613,126.3841,125.2145,125.6823,49065.0
2022-02-28 09:55:00,134.31,135.09,134.11,134.99,62963.0,125.673,126.4028,125.4858,126.3093,62963.0
2022-02-28 10:00:00,134.97,135.66,134.97,135.19,36538.0,126.2905,126.9362,126.2905,126.4964,36538.0
2022-02-28 10:05:00,135.25,135.42,134.91,135.0,27772.0,126.5525,126.7116,126.2344,126.3186,27772.0
2022-02-28 10:10:00,135.03,135.03,134.41,134.42,7400.0,126.3467,126.3467,125.7666,125.7759,7400.0
2022-02-28 10:15:00,134.41,134.51,133.61,133.61,11334.0,125.7666,125.8601,125.018,125.018,11334.0
2022-02-28 10:20:00,133.69,133.92,133.54,133.62,13099.0,125.0929,125.3081,124.9525,125.0274,13099.0
2022-02-28 10:25:00,133.52,133.6,133.23,133.29,10128.0,124.9338,125.0086,124.6624,124.7186,10128.0
2022-02-28 10:30:00,133.38,133.71,133.12,133.47,21755.0,124.8028,125.1116,124.5595,124.887,21755.0
2022-02-28 10:35:00,133.47,134.27,133.44,134.21,34249.0,124.887,125.6356,124.8589,125.5794,34249.0
2022-02-28 10:40:00,134.33,134.69,134.33,134.63,16162.0,125.6917,126.0285,125.6917,125.9724,16162.0
2022-02-28 10:45:00,134.63,134.63,134.37,134.5,45722.0,125.9724,125.9724,125.7291,125.8508,45722.0
2022-02-28 10:50:00,134.46,134.79,134.41,134.55,19465.0,125.8133,126.1221,125.7666,125.8976,19465.0
2022-02-28 10:55:00,134.62,135.1,134.58,134.85,10506.0,125.963,126.4122,125.9256,126.1783,10506.0
2022-02-28 11:00:00,134.85,135.29,134.85,135.22,36017.0,126.1783,126.59,126.1783,126.5245,36017.0
2022-02-28 11:05:00,135.22,135.67,135.22,135.57,35221.0,126.5245,126.9455,126.5245,126.852,35221.0
2022-02-28 11:10:00,135.55,135.68,135.32,135.4,24692.0,126.8332,126.9549,126.618,126.6929,24692.0
2022-02-28 11:15:00,135.42,135.9,135.33,135.55,22327.0,126.7116,127.1607,126.6274,126.8332,22327.0
2022-02-28 11:20:00,135.61,135.97,135.55,135.95,36364.0,126.8894,127.2262,126.8332,127.2075,36364.0
2022-02-28 11:25:00,135.89,136.36,135.81,136.16,33638.0,127.1514,127.5912,127.0765,127.404,33638.0
2022-02-28 11:30:00,136.04,136.04,135.69,135.73,47179.0,127.2917,127.2917,126.9642,127.0017,47179.0
2022-02-28 11:35:00,135.63,135.99,135.58,135.63,15327.0,126.9081,127.2449,126.8613,126.9081,15327.0
2022-02-28 11:40:00,135.65,135.65,135.2,135.38,18893.0,126.9268,126.9268,126.5058,126.6742,18893.0
2022-02-28 11:45:00,135.38,135.38,134.76,134.96,13165.0,126.6742,126.6742,126.094,126.2812,13165.0
2022-02-28 11:50:00,134.96,135.11,134.96,135.1,7965.0,126.2812,126.4215,126.2812,126.4122,7965.0
2022-02-28 11:55:00,135.11,135.52,135.11,135.51,8641.0,126.4215,126.8052,126.4215,126.7958,8641.0
2022-02-28 12:00:00,135.46,135.62,135.23,135.23,9013.0,126.749,126.8987,126.5338,126.5338,9013.0
2022-02-28 12:05:00,135.28,135.29,134.6,134.67,9615.0,126.5806,126.59,125.9443,126.0098,9615.0
2022-02-28 12:10:00,134.6,134.6,134.13,134.15,10574.0,125.9443,125.9443,125.5046,125.5233,10574.0
2022-02-28 12:15:00,134.07,134.1,133.82,133.98,18621.0,125.4484,125.4765,125.2145,125.3642,18621.0
2022-02-28 12:20:00,133.9,133.91,133.71,133.83,11752.0,125.2893,125.2987,125.1116,125.2239,11752.0
2022-02-28 12:25:00,133.81,133.89,133.74,133.81,9947.0,125.2051,125.28,125.1396,125.2051,9947.0
2022-02-28 12:30:00,133.78,133.84,133.56,133.59,17223.0,125.1771,125.2332,124.9712,124.9993,17223.0
2022-02-28 12:35:00,133.59,134.0,133.53,133.84,9602.0,124.9993,125.3829,124.9431,125.2332,9602.0
2022-02-28 12:40:00,133.91,133.91,133.47,133.47,7538.0,125.2987,125.2987,124.887,124.887,7538.0
2022-02-28 12:45:00,133.45,133.71,133.38,133.71,9085.0,124.8683,125.1116,124.8028,125.1116,9085.0
2022-02-28 12:50:00,133.64,133.76,133.33,133.52,9129.0,125.0461,125.1584,124.756,124.9338,9129.0
2022-02-28 12:55:00,133.5,133.81,133.4,133.8,10713.0,124.9151,125.2051,124.8215,125.1958,10713.0
2022-02-28 13:00:00,133.77,134.09,133.77,133.94,3558.0,125.1677,125.4671,125.1677,125.3268,3558.0
2022-02-28 13:05:00,134.04,134.17,133.8,134.05,9609.0,125.4203,125.542,125.1958,125.4297,9609.0
2022-02-28 13:10:00,134.02,134.27,133.94,134.16,11745.0,125.4016,125.6356,125.3268,125.5326,11745.0
2022-02-28 13:15:00,134.13,134.14,133.74,133.83,11701.0,125.5046,125.5139,125.1396,125.2239,11701.0
2022-02-28 13:20:00,133.69,133.7,133.35,133.36,8929.0,125.0929,125.1022,124.7747,124.7841,8929.0
2022-02-28 13:25:00,133.27,133.75,133.27,133.75,14325.0,124.6999,125.149,124.6999,125.149,14325.0
2022-02-28 13:30:00,133.84,134.03,133.57,133.84,10818.0,125.2332,125.411,124.9806,125.2332,10818.0
2022-02-28 13:35:00,133.77,134.02,133.69,133.9,4620.0,125.1677,125.4016,125.0929,125.2893,4620.0
2022-02-28 13:40:00,133.97,134.58,133.96,134.45,23399.0,125.3548,125.9256,125.3455,125.804,23399.0
2022-02-28 13:45:00,134.39,134.47,134.15,134.47,10331.0,125.7478,125.8227,125.5233,125.8227,10331.0
2022-02-28 13:50:00,134.45,134.84,134.45,134.66,11288.0,125.804,126.1689,125.804,126.0005,11288.0
2022-02-28 13:55:00,134.64,134.8,134.55,134.7,13795.0,125.9818,126.1315,125.8976,126.0379,13795.0
2022-02-28 14:00:00,134.7,134.7,134.07,134.09,11846.0,126.0379,126.0379,125.4484,125.4671,11846.0
2022-02-28 14:05:00,134.09,134.09,133.66,133.67,6165.0,125.4671,125.4671,125.0648,125.0741,6165.0
2022-02-28 14:10:00,133.61,133.86,133.53,133.86,13131.0,125.018,125.2519,124.9431,125.2519,13131.0
2022-02-28 14:15:00,133.8,134.03,133.64,134.03,9378.0,125.1958,125.411,125.0461,125.411,9378.0
2022-02-28 14:20:00,133.97,134.07,133.79,133.86,6491.0,125.3548,125.4484,125.1864,125.2519,6491.0
2022-02-28 14:25:00,133.8,134.03,133.62,133.75,9427.0,125.1958,125.411,125.0274,125.149,9427.0
2022-02-28 14:30:00,133.72,133.9,133.59,133.82,8752.0,125.1209,125.2893,124.9993,125.2145,8752.0
2022-02-28 14:35:00,133.89,133.97,133.56,133.65,8924.0,125.28,125.3548,124.9712,125.0554,8924.0
2022-02-28 14:40:00,133.67,134.04,133.59,134.04,8911.0,125.0741,125.4203,124.9993,125.4203,8911.0
2022-02-28 14:45:00,133.94,134.02,133.68,133.73,11712.0,125.3268,125.4016,125.0835,125.1303,11712.0
2022-02-28 14:50:00,133.81,133.88,133.68,133.78,7732.0,125.2051,125.2706,125.0835,125.1771,7732.0
2022-02-28 14:55:00,133.76,133.82,133.61,133.71,20790.0,125.1584,125.2145,125.018,125.1116,20790.0
2022-02-28 15:00:00,133.71,133.8,133.44,133.63,55241.0,125.1116,125.1958,124.8589,125.0367,55241.0
2022-02-28 15:05:00,133.59,133.71,133.33,133.69,16630.0,124.9993,125.1116,124.756,125.0929,16630.0
2022-02-28 15:10:00,133.6,133.68,133.3,133.42,14205.0,125.0086,125.0835,124.7279,124.8402,14205.0
2022-02-28 15:15:00,133.4,133.56,133.39,133.47,20607.0,124.8215,124.9712,124.8121,124.887,20607.0
2022-02-28 15:20:00,133.51,133.82,133.48,133.75,19078.0,124.9244,125.2145,124.8964,125.149,19078.0
2022-02-28 15:25:00,133.77,133.79,133.53,133.54,35128.0,125.1677,125.1864,124.9431,124.9525,35128.0
2022-02-28 15:30:00,133.51,133.54,133.04,133.06,33054.0,124.9244,124.9525,124.4847,124.5034,33054.0
2022-02-28 15:35:00,133.05,133.07,132.65,132.65,36856.0,124.494,124.5127,124.1197,124.1197,36856.0
2022-02-28 15:40:00,132.69,132.79,132.5,132.69,70045.0,124.1572,124.2507,123.9794,124.1572,70045.0
2022-02-28 15:45:00,132.69,133.06,132.66,132.99,110538.0,124.1572,124.5034,124.1291,124.4379,110538.0
2022-02-28 15:50:00,132.98,133.52,132.94,133.4,98589.0,124.4285,124.9338,124.3911,124.8215,98589.0
2022-02-28 15:55:00,133.38,133.75,133.24,133.42,285292.0,124.8028,125.149,124.6718,124.8402,285292.0
2022-03-01 09:30:00,132.09,133.06,131.7,132.08,42296.0,123.5957,124.5034,123.2308,123.5864,42296.0
2022-03-01 09:35:00,132.09,132.69,131.88,132.01,12499.0,123.5957,124.1572,123.3992,123.5209,12499.0
2022-03-01 09:40:00,132.13,132.13,131.06,131.57,13462.0,123.6332,123.6332,122.632,123.1092,13462.0
2022-03-01 09:45:00,131.53,131.53,130.83,130.84,8639.0,123.0718,123.0718,122.4168,122.4261,8639.0
2022-03-01 09:50:00,130.72,130.8,129.22,129.39,36653.0,122.3138,122.3887,120.9103,121.0694,36653.0
2022-03-01 09:55:00,129.22,129.29,128.52,128.72,37857.0,120.9103,120.9758,120.2553,120.4425,37857.0
2022-03-01 10:00:00,128.8,129.43,128.79,129.43,28287.0,120.5173,121.1068,120.508,121.1068,28287.0
2022-03-01 10:05:00,129.43,129.54,129.07,129.21,19506.0,121.1068,121.2097,120.77,120.9009,19506.0
2022-03-01 10:10:00,129.15,129.15,128.28,128.53,21297.0,120.8448,120.8448,120.0308,120.2647,21297.0
2022-03-01 10:15:00,128.5,129.03,128.45,128.81,11382.0,120.2366,120.7325,120.1898,120.5267,11382.0
2022-03-01 10:20:00,128.84,128.92,127.92,128.15,19537.0,120.5547,120.6296,119.6939,119.9091,19537.0
2022-03-01 10:25:00,128.17,128.46,127.88,128.34,18097.0,119.9278,120.1992,119.6565,120.0869,18097.0
2022-03-01 10:30:00,128.45,128.54,127.96,128.03,20056.0,120.1898,120.274,119.7313,119.7968,20056.0
2022-03-01 10:35:00,128.03,128.12,127.45,127.45,23375.0,119.7968,119.881,119.2541,119.2541,23375.0
2022-03-01 10:40:00,127.45,127.79,127.37,127.37,26760.0,119.2541,119.5723,119.1793,119.1793,26760.0
2022-03-01 10:45:00,127.39,127.43,126.99,127.42,28955.0,119.198,119.2354,118.8237,119.2261,28955.0
2022-03-01 10:50:00,127.42,127.66,127.15,127.25,37173.0,119.2261,119.4506,118.9734,119.067,37173.0
2022-03-01 10:55:00,127.28,127.62,127.15,127.39,21062.0,119.0951,119.4132,118.9734,119.198,21062.0
2022-03-01 11:00:00,127.47,128.41,127.43,128.26,20188.0,119.2728,120.1524,119.2354,120.012,20188.0
2022-03-01 11:05:00,128.27,128.29,127.62,127.89,12132.0,120.0214,120.0401,119.4132,119.6658,12132.0
2022-03-01 11:10:00,127.89,128.16,127.73,128.03,19260.0,119.6658,119.9185,119.5161,119.7968,19260.0
2022-03-01 11:15:00,128.08,128.15,127.6,127.85,35213.0,119.8436,119.9091,119.3945,119.6284,35213.0
2022-03-01 11:20:00,127.81,128.8,127.77,128.69,29009.0,119.591,120.5173,119.5535,120.4144,29009.0
2022-03-01 11:25:00,128.74,128.77,128.46,128.61,12270.0,120.4612,120.4892,120.1992,120.3395,12270.0
2022-03-01 11:30:00,128.62,128.62,127.75,127.85,12410.0,120.3489,120.3489,119.5348,119.6284,12410.0
2022-03-01 11:35:00,127.71,127.9,127.54,127.85,7828.0,119.4974,119.6752,119.3383,119.6284,7828.0
2022-03-01 11:40:00,127.89,128.11,127.89,128.03,15852.0,119.6658,119.8717,119.6658,119.7968,15852.0
2022-03-01 11:45:00,128.07,128.08,127.21,127.43,18564.0,119.8343,119.8436,119.0296,119.2354,18564.0
2022-03-01 11:50:00,127.47,127.47,127.12,127.13,9149.0,119.2728,119.2728,118.9453,118.9547,9149.0
2022-03-01 11:55:00,127.21,127.34,127.06,127.3,28162.0,119.0296,119.1512,118.8892,119.1138,28162.0
2022-03-01 12:00:00,127.25,127.3,126.94,126.95,10993.0,119.067,119.1138,118.7769,118.7863,10993.0
2022-03-01 12:05:00,127.0,127.07,126.66,126.67,10782.0,118.8331,118.8986,118.5149,118.5243,10782.0
2022-03-01 12:10:00,126.65,126.71,126.19,126.3,41042.0,118.5056,118.5617,118.0752,118.1781,41042.0
2022-03-01 12:15:00,126.3,126.89,126.27,126.49,15662.0,118.1781,118.7301,118.15,118.3559,15662.0
2022-03-01 12:20:00,126.47,126.64,126.17,126.23,15347.0,118.3371,118.4962,118.0564,118.1126,15347.0
2022-03-01 12:25:00,126.26,126.38,126.18,126.32,11884.0,118.1407,118.2529,118.0658,118.1968,11884.0
2022-03-01 12:30:00,126.27,126.78,126.19,126.55,13393.0,118.15,118.6272,118.0752,118.412,13393.0
2022-03-01 12:35:00,126.51,126.58,126.35,126.53,7177.0,118.3746,118.4401,118.2249,118.3933,7177.0
2022-03-01 12:40:00,126.6,126.83,126.6,126.78,7973.0,118.4588,118.674,118.4588,118.6272,7973.0
2022-03-01 12:45:00,126.84,126.84,126.51,126.51,10186.0,118.6834,118.6834,118.3746,118.3746,10186.0
2022-03-01 12:50:00,126.63,126.73,126.36,126.46,20332.0,118.4869,118.5804,118.2342,118.3278,20332.0
2022-03-01 12:55:00,126.4,126.57,126.19,126.56,35461.0,118.2716,118.4307,118.0752,118.4214,35461.0
2022-03-01 13:00:00,126.51,126.63,126.3,126.31,15584.0,118.3746,118.4869,118.1781,118.1874,15584.0
2022-03-01 13:05:00,126.32,126.32,125.94,126.0,24043.0,118.1968,118.1968,117.8412,117.8974,24043.0
2022-03-01 13:10:00,126.0,126.02,125.7,125.73,14922.0,117.8974,117.9161,117.6167,117.6447,14922.0
2022-03-01 13:15:00,125.77,125.85,125.65,125.65,7221.0,117.6822,117.757,117.5699,117.5699,7221.0
2022-03-01 13:20:00,125.8,125.8,125.3,125.3,10407.0,117.7102,117.7102,117.2424,117.2424,10407.0
2022-03-01 13:25:00,125.29,125.37,124.74,124.97,29128.0,117.233,117.3079,116.7184,116.9336,29128.0
2022-03-01 13:30:00,124.95,125.08,124.83,124.9,23961.0,116.9149,117.0365,116.8026,116.8681,23961.0
2022-03-01 13:35:00,124.9,125.23,124.89,125.02,31958.0,116.8681,117.1769,116.8588,116.9804,31958.0
2022-03-01 13:40:00,125.04,125.67,124.99,125.3,16476.0,116.9991,117.5886,116.9523,117.2424,16476.0
2022-03-01 13:45:00,125.32,125.52,125.06,125.14,19226.0,117.2611,117.4482,117.0178,117.0927,19226.0
2022-03-01 13:50:00,125.2,125.59,125.18,125.55,16446.0,117.1488,117.5137,117.1301,117.4763,16446.0
2022-03-01 13:55:00,125.57,125.71,125.49,125.54,10093.0,117.495,117.626,117.4202,117.467,10093.0
2022-03-01 14:00:00,125.54,125.71,125.34,125.68,13785.0,117.467,117.626,117.2798,117.5979,13785.0
2022-03-01 14:05:00,125.69,125.88,125.5,125.55,8779.0,117.6073,117.7851,117.4295,117.4763,8779.0
2022-03-01 14:10:00,125.55,125.6,125.22,125.6,13241.0,117.4763,117.5231,117.1675,117.5231,13241.0
2022-03-01 14:15:00,125.56,125.87,125.37,125.82,15429.0,117.4857,117.7757,117.3079,117.7289,15429.0
2022-03-01 14:20:00,125.79,126.06,125.79,126.06,16931.0,117.7009,117.9535,117.7009,117.9535,16931.0
2022-03-01 14:25:00,126.05,126.14,125.91,125.91,22117.0,117.9442,118.0284,117.8132,117.8132,22117.0
2022-03-01 14:30:00,125.94,126.03,125.9,125.95,28375.0,117.8412,117.9254,117.8038,117.8506,28375.0
2022-03-01 14:35:00,125.99,126.22,125.93,126.2,26703.0,117.888,118.1032,117.8319,118.0845,26703.0
2022-03-01 14:40:00,126.2,126.36,125.97,126.07,73092.0,118.0845,118.2342,117.8693,117.9629,73092.0
2022-03-01 14:45:00,126.04,126.16,125.6,125.6,18087.0,117.9348,118.0471,117.5231,117.5231,18087.0
2022-03-01 14:50:00,125.56,125.63,125.0,125.18,33198.0,117.4857,117.5512,116.9617,117.1301,33198.0
2022-03-01 14:55:00,125.23,125.3,124.9,124.9,32001.0,117.1769,117.2424,116.8681,116.8681,32001.0
2022-03-01 15:00:00,124.9,125.6,124.9,125.43,68185.0,116.8681,117.5231,116.8681,117.364,68185.0
2022-03-01 15:05:00,125.43,125.83,125.41,125.81,34802.0,117.364,117.7383,117.3453,117.7196,34802.0
2022-03-01 15:10:00,125.79,125.91,125.59,125.76,44040.0,117.7009,117.8132,117.5137,117.6728,44040.0
2022-03-01 15:15:00,125.81,125.92,125.39,125.41,49215.0,117.7196,117.8225,117.3266,117.3453,49215.0
2022-03-01 15:20:00,125.41,125.41,125.12,125.39,27701.0,117.3453,117.3453,117.074,117.3266,27701.0
2022-03-01 15:25:00,125.34,125.53,125.29,125.3,34255.0,117.2798,117.4576,117.233,117.2424,34255.0
2022-03-01 15:30:00,125.3,125.44,125.03,125.18,69329.0,117.2424,117.3734,116.9897,117.1301,69329.0
2022-03-01 15:35:00,125.17,125.82,125.16,125.69,57690.0,117.1207,117.7289,117.1114,117.6073,57690.0
2022-03-01 15:40:00,125.71,126.0,125.67,125.96,78327.0,117.626,117.8974,117.5886,117.8599,78327.0
2022-03-01 15:45:00,125.94,126.06,125.73,125.73,83929.0,117.8412,117.9535,117.6447,117.6447,83929.0
2022-03-01 15:50:00,125.67,125.75,125.52,125.57,123657.0,117.5886,117.6634,117.4482,117.495,123657.0
2022-03-01 15:55:00,125.57,126.7,125.55,126.5,243463.0,117.495,118.5524,117.4763,118.3652,243463.0
2022-03-02 09:30:00,127.35,128.25,127.18,128.15,53869.0,119.1606,120.0027,119.0015,119.9091,53869.0
2022-03-02 09:35:00,127.86,128.06,126.91,127.18,25953.0,119.6378,119.8249,118.7489,119.0015,25953.0
2022-03-02 09:40:00,127.09,127.35,126.96,127.14,28794.0,118.9173,119.1606,118.7956,118.9641,28794.0
2022-03-02 09:45:00,127.06,127.2,126.59,126.62,62655.0,118.8892,119.0202,118.4494,118.4775,62655.0
2022-03-02 09:50:00,126.58,126.63,125.65,125.96,79991.0,118.4401,118.4869,117.5699,117.8599,79991.0
2022-03-02 09:55:00,126.06,126.28,125.59,126.0,26884.0,117.9535,118.1594,117.5137,117.8974,26884.0
2022-03-02 10:00:00,126.02,126.51,126.02,126.51,30238.0,117.9161,118.3746,117.9161,118.3746,30238.0
2022-03-02 10:05:00,126.53,126.56,125.76,125.8,43852.0,118.3933,118.4214,117.6728,117.7102,43852.0
2022-03-02 10:10:00,125.85,125.87,125.57,125.58,26571.0,117.757,117.7757,117.495,117.5044,26571.0
2022-03-02 10:15:00,125.64,126.37,125.43,126.2,55569.0,117.5605,118.2436,117.364,118.0845,55569.0
2022-03-02 10:20:00,126.23,126.77,126.2,126.58,27733.0,118.1126,118.6179,118.0845,118.4401,27733.0
2022-03-02 10:25:00,126.58,127.49,126.49,127.22,24788.0,118.4401,119.2916,118.3559,119.0389,24788.0
2022-03-02 10:30:00,127.25,127.25,126.32,126.65,33881.0,119.067,119.067,118.1968,118.5056,33881.0
2022-03-02 10:35:00,126.74,127.16,126.74,126.85,17940.0,118.5898,118.9828,118.5898,118.6927,17940.0
2022-03-02 10:40:00,126.91,127.37,126.8,127.37,17888.0,118.7489,119.1793,118.6459,119.1793,17888.0
2022-03-02 10:45:00,127.43,127.8,127.38,127.59,18529.0,119.2354,119.5816,119.1886,119.3851,18529.0
2022-03-02 10:50:00,127.54,127.55,126.54,126.87,30657.0,119.3383,119.3477,118.4026,118.7114,30657.0
2022-03-02 10:55:00,126.86,127.33,126.79,127.25,35898.0,118.7021,119.1418,118.6366,119.067,35898.0
2022-03-02 11:00:00,127.25,128.06,127.06,127.98,35812.0,119.067,119.8249,118.8892,119.75,35812.0
2022-03-02 11:05:00,127.96,127.96,127.7,127.84,14528.0,119.7313,119.7313,119.4881,119.619,14528.0
2022-03-02 11:10:00,127.89,128.53,127.85,128.36,11493.0,119.6658,120.2647,119.6284,120.1056,11493.0
2022-03-02 11:15:00,128.42,128.58,128.21,128.58,23506.0,120.1617,120.3115,119.9653,120.3115,23506.0
2022-03-02 11:20:00,128.64,128.73,128.42,128.72,43241.0,120.3676,120.4518,120.1617,120.4425,43241.0
2022-03-02 11:25:00,128.71,128.93,128.6,128.64,12614.0,120.4331,120.639,120.3302,120.3676,12614.0
2022-03-02 11:30:00,128.62,129.2,128.62,129.01,15198.0,120.3489,120.8916,120.3489,120.7138,15198.0
2022-03-02 11:35:00,128.98,128.98,128.07,128.27,33355.0,120.6857,120.6857,119.8343,120.0214,33355.0
2022-03-02 11:40:00,128.31,128.31,127.94,128.0,19047.0,120.0588,120.0588,119.7126,119.7688,19047.0
2022-03-02 11:45:00,127.98,128.2,127.97,128.11,18475.0,119.75,119.9559,119.7407,119.8717,18475.0
2022-03-02 11:50:00,128.15,128.68,128.12,128.4,8275.0,119.9091,120.405,119.881,120.143,8275.0
2022-03-02 11:55:00,128.35,128.47,127.78,128.32,27635.0,120.0963,120.2085,119.5629,120.0682,27635.0
2022-03-02 12:00:00,128.36,128.44,128.09,128.1,14431.0,120.1056,120.1805,119.853,119.8623,14431.0
2022-03-02 12:05:00,128.07,128.49,127.97,128.44,4933.0,119.8343,120.2272,119.7407,120.1805,4933.0
2022-03-02 12:10:00,128.49,128.58,128.12,128.2,13732.0,120.2272,120.3115,119.881,119.9559,13732.0
2022-03-02 12:15:00,128.22,128.33,128.1,128.2,4820.0,119.9746,120.0775,119.8623,119.9559,4820.0
2022-03-02 12:20:00,128.22,128.28,128.06,128.1,8841.0,119.9746,120.0308,119.8249,119.8623,8841.0
2022-03-02 12:25:00,128.11,128.57,128.0,128.43,9825.0,119.8717,120.3021,119.7688,120.1711,9825.0
2022-03-02 12:30:00,128.46,128.61,128.41,128.55,8237.0,120.1992,120.3395,120.1524,120.2834,8237.0
2022-03-02 12:35:00,128.52,128.53,128.34,128.38,10098.0,120.2553,120.2647,120.0869,120.1243,10098.0
2022-03-02 12:40:00,128.38,128.42,127.93,128.17,20473.0,120.1243,120.1617,119.7033,119.9278,20473.0
2022-03-02 12:45:00,128.21,128.59,128.21,128.52,6209.0,119.9653,120.3208,119.9653,120.2553,6209.0
2022-03-02 12:50:00,128.48,128.66,128.3,128.66,8198.0,120.2179,120.3863,120.0495,120.3863,8198.0
2022-03-02 12:55:00,128.63,128.73,128.53,128.72,6936.0,120.3582,120.4518,120.2647,120.4425,6936.0
2022-03-02 13:00:00,128.81,128.87,128.71,128.75,6627.0,120.5267,120.5828,120.4331,120.4705,6627.0
2022-03-02 13:05:00,128.78,128.84,128.57,128.57,9993.0,120.4986,120.5547,120.3021,120.3021,9993.0
2022-03-02 13:10:00,128.57,128.76,128.53,128.76,13513.0,120.3021,120.4799,120.2647,120.4799,13513.0
2022-03-02 13:15:00,128.75,128.9,128.67,128.9,17883.0,120.4705,120.6109,120.3957,120.6109,17883.0
2022-03-02 13:20:00,128.91,129.13,128.62,128.62,20496.0,120.6202,120.8261,120.3489,120.3489,20496.0
2022-03-02 13:25:00,128.59,128.82,128.59,128.74,12854.0,120.3208,120.536,120.3208,120.4612,12854.0
2022-03-02 13:30:00,128.78,129.08,128.76,128.94,19231.0,120.4986,120.7793,120.4799,120.6483,19231.0
2022-03-02 13:35:00,128.9,129.17,128.9,129.01,33506.0,120.6109,120.8635,120.6109,120.7138,33506.0
2022-03-02 13:40:00,129.06,129.07,128.76,128.95,38261.0,120.7606,120.77,120.4799,120.6577,38261.0
2022-03-02 13:45:00,128.98,129.17,128.98,128.99,16280.0,120.6857,120.8635,120.6857,120.6951,16280.0
2022-03-02 13:50:00,129.03,129.1,128.87,128.97,24476.0,120.7325,120.798,120.5828,120.6764,24476.0
2022-03-02 13:55:00,128.93,129.13,128.92,129.11,20780.0,120.639,120.8261,120.6296,120.8074,20780.0
2022-03-02 14:00:00,129.14,129.3,128.95,129.27,50720.0,120.8354,120.9852,120.6577,120.9571,50720.0
2022-03-02 14:05:00,129.3,129.57,129.19,129.52,16950.0,120.9852,121.2378,120.8822,121.191,16950.0
2022-03-02 14:10:00,129.5,129.75,129.31,129.31,18123.0,121.1723,121.4062,120.9945,120.9945,18123.0
2022-03-02 14:15:00,129.31,129.38,128.92,129.03,39159.0,120.9945,121.06,120.6296,120.7325,39159.0
2022-03-02 14:20:00,129.03,129.18,128.79,129.13,22513.0,120.7325,120.8729,120.508,120.8261,22513.0
2022-03-02 14:25:00,129.11,129.25,128.99,129.25,18748.0,120.8074,120.9384,120.6951,120.9384,18748.0
2022-03-02 14:30:00,129.25,129.29,129.13,129.2,22890.0,120.9384,120.9758,120.8261,120.8916,22890.0
2022-03-02 14:35:00,129.2,129.26,129.06,129.06,16605.0,120.8916,120.9477,120.7606,120.7606,16605.0
2022-03-02 14:40:00,129.08,129.35,128.94,129.28,31840.0,120.7793,121.0319,120.6483,120.9664,31840.0
2022-03-02 14:45:00,129.24,129.24,128.96,129.09,25570.0,120.929,120.929,120.667,120.7887,25570.0
2022-03-02 14:50:00,129.12,129.25,128.79,128.83,23140.0,120.8167,120.9384,120.508,120.5454,23140.0
2022-03-02 14:55:00,128.85,128.92,128.5,128.6,22475.0,120.5641,120.6296,120.2366,120.3302,22475.0
2022-03-02 15:00:00,128.55,128.91,128.49,128.91,13390.0,120.2834,120.6202,120.2272,120.6202,13390.0
2022-03-02 15:05:00,128.86,128.99,128.77,128.88,19681.0,120.5735,120.6951,120.4892,120.5922,19681.0
2022-03-02 15:10:00,128.88,128.88,128.38,128.46,23272.0,120.5922,120.5922,120.1243,120.1992,23272.0
2022-03-02 15:15:00,128.44,128.88,128.37,128.83,23578.0,120.1805,120.5922,120.115,120.5454,23578.0
2022-03-02 15:20:00,128.87,128.95,128.68,128.85,32083.0,120.5828,120.6577,120.405,120.5641,32083.0
2022-03-02 15:25:00,128.85,129.12,128.84,129.12,53337.0,120.5641,120.8167,120.5547,120.8167,53337.0
2022-03-02 15:30:00,129.13,129.15,128.82,128.85,47042.0,120.8261,120.8448,120.536,120.5641,47042.0
2022-03-02 15:35:00,128.85,128.9,128.7,128.71,63512.0,120.5641,120.6109,120.4237,120.4331,63512.0
2022-03-02 15:40:00,128.72,128.9,128.63,128.86,38420.0,120.4425,120.6109,120.3582,120.5735,38420.0
2022-03-02 15:45:00,128.87,129.15,128.85,129.08,58103.0,120.5828,120.8448,120.5641,120.7793,58103.0
2022-03-02 15:50:00,129.11,129.15,128.88,128.98,101915.0,120.8074,120.8448,120.5922,120.6857,101915.0
2022-03-02 15:55:00,128.9,128.98,128.7,128.75,203552.0,120.6109,120.6857,120.4237,120.4705,203552.0
2022-03-03 09:30:00,129.88,130.15,128.87,128.87,14697.0,121.5279,121.7805,120.5828,120.5828,14697.0
2022-03-03 09:35:00,129.04,129.68,129.01,129.5,12816.0,120.7419,121.3407,120.7138,121.1723,12816.0
2022-03-03 09:40:00,129.77,130.49,129.64,130.29,29405.0,121.4249,122.0986,121.3033,121.9115,29405.0
2022-03-03 09:45:00,130.31,130.86,130.26,130.4,11956.0,121.9302,122.4448,121.8834,122.0144,11956.0
2022-03-03 09:50:00,130.49,130.62,130.2,130.33,15114.0,122.0986,122.2203,121.8273,121.9489,15114.0
2022-03-03 09:55:00,130.22,130.5,130.12,130.25,8546.0,121.846,122.108,121.7524,121.8741,8546.0
2022-03-03 10:00:00,130.16,130.16,129.57,129.71,14507.0,121.7899,121.7899,121.2378,121.3688,14507.0
2022-03-03 10:05:00,129.72,130.09,129.61,130.04,6297.0,121.3782,121.7244,121.2752,121.6776,6297.0
2022-03-03 10:10:00,129.86,130.27,129.82,130.13,6420.0,121.5091,121.8928,121.4717,121.7618,6420.0
2022-03-03 10:15:00,130.07,130.07,129.62,129.72,9998.0,121.7056,121.7056,121.2846,121.3782,9998.0
2022-03-03 10:20:00,129.72,129.72,129.34,129.4,11096.0,121.3782,121.3782,121.0226,121.0787,11096.0
2022-03-03 10:25:00,129.28,129.44,128.99,129.03,15744.0,120.9664,121.1162,120.6951,120.7325,15744.0
2022-03-03 10:30:00,129.09,129.12,128.7,128.71,21717.0,120.7887,120.8167,120.4237,120.4331,21717.0
2022-03-03 10:35:00,128.81,129.1,128.77,128.78,9109.0,120.5267,120.798,120.4892,120.4986,9109.0
2022-03-03 10:40:00,128.88,128.88,128.36,128.42,9238.0,120.5922,120.5922,120.1056,120.1617,9238.0
2022-03-03 10:45:00,128.44,128.49,128.01,128.06,7305.0,120.1805,120.2272,119.7781,119.8249,7305.0
2022-03-03 10:50:00,128.07,128.09,127.41,127.41,21173.0,119.8343,119.853,119.2167,119.2167,21173.0
2022-03-03 10:55:00,127.39,127.59,127.2,127.42,21840.0,119.198,119.3851,119.0202,119.2261,21840.0
2022-03-03 11:00:00,127.44,127.49,127.12,127.22,17722.0,119.2448,119.2916,118.9453,119.0389,17722.0
2022-03-03 11:05:00,127.24,127.25,126.7,126.93,54491.0,119.0576,119.067,118.5524,118.7676,54491.0
2022-03-03 11:10:00,126.92,126.92,126.27,126.28,14739.0,118.7582,118.7582,118.15,118.1594,14739.0
2022-03-03 11:15:00,126.33,126.75,126.19,126.58,14520.0,118.2062,118.5991,118.0752,118.4401,14520.0
2022-03-03 11:20:00,126.6,127.09,126.6,127.03,7696.0,118.4588,118.9173,118.4588,118.8611,7696.0
2022-03-03 11:25:00,127.06,127.22,126.85,126.97,27756.0,118.8892,119.0389,118.6927,118.805,27756.0
2022-03-03 11:30:00,126.92,127.19,126.9,127.18,9903.0,118.7582,119.0108,118.7395,119.0015,9903.0
2022-03-03 11:35:00,127.31,127.32,127.01,127.26,10761.0,119.1231,119.1325,118.8424,119.0763,10761.0
2022-03-03 11:40:00,127.2,127.3,127.13,127.22,9851.0,119.0202,119.1138,118.9547,119.0389,9851.0
2022-03-03 11:45:00,127.2,127.49,127.16,127.26,9422.0,119.0202,119.2916,118.9828,119.0763,9422.0
2022-03-03 11:50:00,127.3,127.35,127.06,127.07,11303.0,119.1138,119.1606,118.8892,118.8986,11303.0
2022-03-03 11:55:00,127.08,127.5,126.8,127.19,10039.0,118.9079,119.3009,118.6459,119.0108,10039.0
2022-03-03 12:00:00,127.2,127.6,127.2,127.56,7603.0,119.0202,119.3945,119.0202,119.3571,7603.0
2022-03-03 12:05:00,127.63,127.66,127.42,127.48,6767.0,119.4226,119.4506,119.2261,119.2822,6767.0
2022-03-03 12:10:00,127.54,127.65,127.42,127.43,9824.0,119.3383,119.4413,119.2261,119.2354,9824.0
2022-03-03 12:15:00,127.45,127.53,127.18,127.23,28050.0,119.2541,119.329,119.0015,119.0483,28050.0
2022-03-03 12:20:00,127.23,127.36,127.13,127.15,23639.0,119.0483,119.1699,118.9547,118.9734,23639.0
2022-03-03 12:25:00,127.2,127.29,127.07,127.08,11585.0,119.0202,119.1044,118.8986,118.9079,11585.0
2022-03-03 12:30:00,127.12,127.8,127.04,127.78,28825.0,118.9453,119.5816,118.8705,119.5629,28825.0
2022-03-03 12:35:00,127.72,127.78,127.42,127.44,12764.0,119.5068,119.5629,119.2261,119.2448,12764.0
2022-03-03 12:40:00,127.43,127.71,127.37,127.71,37562.0,119.2354,119.4974,119.1793,119.4974,37562.0
2022-03-03 12:45:00,127.79,128.08,127.56,127.81,28783.0,119.5723,119.8436,119.3571,119.591,28783.0
2022-03-03 12:50:00,127.79,127.87,127.6,127.61,7893.0,119.5723,119.6471,119.3945,119.4038,7893.0
2022-03-03 12:55:00,127.59,127.87,127.59,127.73,25744.0,119.3851,119.6471,119.3851,119.5161,25744.0
2022-03-03 13:00:00,127.75,127.86,127.54,127.79,20746.0,119.5348,119.6378,119.3383,119.5723,20746.0
2022-03-03 13:05:00,127.79,127.79,127.43,127.52,32976.0,119.5723,119.5723,119.2354,119.3196,32976.0
2022-03-03 13:10:00,127.44,127.89,127.42,127.76,37947.0,119.2448,119.6658,119.2261,119.5442,37947.0
2022-03-03 13:15:00,127.77,128.06,127.7,128.06,76597.0,119.5535,119.8249,119.4881,119.8249,76597.0
2022-03-03 13:20:00,128.05,128.42,128.05,128.42,33072.0,119.8155,120.1617,119.8155,120.1617,33072.0
2022-03-03 13:25:00,128.47,128.54,128.34,128.41,11422.0,120.2085,120.274,120.0869,120.1524,11422.0
2022-03-03 13:30:00,128.41,128.42,128.01,128.11,13406.0,120.1524,120.1617,119.7781,119.8717,13406.0
2022-03-03 13:35:00,128.13,128.35,128.13,128.19,8260.0,119.8904,120.0963,119.8904,119.9465,8260.0
2022-03-03 13:40:00,128.18,128.24,128.09,128.19,6942.0,119.9372,119.9933,119.853,119.9465,6942.0
2022-03-03 13:45:00,128.24,128.27,128.09,128.25,13177.0,119.9933,120.0214,119.853,120.0027,13177.0
2022-03-03 13:50:00,128.27,128.36,128.15,128.28,9102.0,120.0214,120.1056,119.9091,120.0308,9102.0
2022-03-03 13:55:00,128.28,128.28,127.9,127.9,20256.0,120.0308,120.0308,119.6752,119.6752,20256.0
2022-03-03 14:00:00,127.93,128.2,127.9,127.96,7731.0,119.7033,119.9559,119.6752,119.7313,7731.0
2022-03-03 14:05:00,127.97,128.04,127.83,127.93,7396.0,119.7407,119.8062,119.6097,119.7033,7396.0
2022-03-03 14:10:00,127.96,128.31,127.9,128.29,20285.0,119.7313,120.0588,119.6752,120.0401,20285.0
2022-03-03 14:15:00,128.26,128.44,128.19,128.44,7114.0,120.012,120.1805,119.9465,120.1805,7114.0
2022-03-03 14:20:00,128.4,128.4,128.13,128.22,17151.0,120.143,120.143,119.8904,119.9746,17151.0
2022-03-03 14:25:00,128.19,128.27,127.99,128.09,40992.0,119.9465,120.0214,119.7594,119.853,40992.0
2022-03-03 14:30:00,128.08,128.1,127.99,128.02,9887.0,119.8436,119.8623,119.7594,119.7875,9887.0
2022-03-03 14:35:00,128.05,128.22,128.0,128.03,14927.0,119.8155,119.9746,119.7688,119.7968,14927.0
2022-03-03 14:40:00,128.05,128.13,127.81,127.82,38959.0,119.8155,119.8904,119.591,119.6003,38959.0
2022-03-03 14:45:00,127.85,127.88,127.58,127.58,11402.0,119.6284,119.6565,119.3758,119.3758,11402.0
2022-03-03 14:50:00,127.61,127.63,127.36,127.44,19350.0,119.4038,119.4226,119.1699,119.2448,19350.0
2022-03-03 14:55:00,127.49,127.53,127.41,127.5,41989.0,119.2916,119.329,119.2167,119.3009,41989.0
2022-03-03 15:00:00,127.5,127.69,127.34,127.42,72846.0,119.3009,119.4787,119.1512,119.2261,72846.0
2022-03-03 15:05:00,127.42,127.57,127.32,127.45,61811.0,119.2261,119.3664,119.1325,119.2541,61811.0
2022-03-03 15:10:00,127.41,127.56,127.37,127.55,54388.0,119.2167,119.3571,119.1793,119.3477,54388.0
2022-03-03 15:15:00,127.55,127.79,127.44,127.68,49917.0,119.3477,119.5723,119.2448,119.4693,49917.0
2022-03-03 15:20:00,127.68,127.73,127.57,127.68,17361.0,119.4693,119.5161,119.3664,119.4693,17361.0
2022-03-03 15:25:00,127.72,128.18,127.72,128.18,10138.0,119.5068,119.9372,119.5068,119.9372,10138.0
2022-03-03 15:30:00,128.16,128.2,127.81,127.83,19951.0,119.9185,119.9559,119.591,119.6097,19951.0
2022-03-03 15:35:00,127.8,127.98,127.71,127.98,19668.0,119.5816,119.75,119.4974,119.75,19668.0
2022-03-03 15:40:00,127.96,127.96,127.73,127.79,23449.0,119.7313,119.7313,119.5161,119.5723,23449.0
2022-03-03 15:45:00,127.8,128.01,127.65,128.0,101443.0,119.5816,119.7781,119.4413,119.7688,101443.0
2022-03-03 15:50:00,127.99,128.25,127.78,128.08,95149.0,119.7594,120.0027,119.5629,119.8436,95149.0
2022-03-03 15:55:00,128.08,128.18,127.84,128.17,174062.0,119.8436,119.9372,119.619,119.9278,174062.0
2022-03-04 09:30:00,125.9,126.26,125.52,125.62,14954.0,117.8038,118.1407,117.4482,117.5418,14954.0
2022-03-04 09:35:00,125.78,126.53,125.66,126.23,11914.0,117.6915,118.3933,117.5792,118.1126,11914.0
2022-03-04 09:40:00,126.24,126.31,125.86,126.31,7569.0,118.1219,118.1874,117.7664,118.1874,7569.0
2022-03-04 09:45:00,126.31,126.31,125.04,125.08,41048.0,118.1874,118.1874,116.9991,117.0365,41048.0
2022-03-04 09:50:00,125.08,125.51,124.96,125.07,84636.0,117.0365,117.4389,116.9243,117.0272,84636.0
2022-03-04 09:55:00,125.15,125.21,124.85,125.2,36034.0,117.102,117.1582,116.8213,117.1488,36034.0
2022-03-04 10:00:00,125.2,125.46,124.84,125.05,27428.0,117.1488,117.3921,116.812,117.0085,27428.0
2022-03-04 10:05:00,124.97,125.14,124.86,124.9,30378.0,116.9336,117.0927,116.8307,116.8681,30378.0
2022-03-04 10:10:00,124.98,125.06,124.54,124.68,17080.0,116.943,117.0178,116.5313,116.6623,17080.0
2022-03-04 10:15:00,124.62,124.86,124.36,124.41,13697.0,116.6061,116.8307,116.3628,116.4096,13697.0
2022-03-04 10:20:00,124.43,124.64,124.36,124.47,7419.0,116.4283,116.6248,116.3628,116.4658,7419.0
2022-03-04 10:25:00,124.44,124.46,124.09,124.31,8831.0,116.4377,116.4564,116.1102,116.316,8831.0
2022-03-04 10:30:00,124.35,124.38,124.03,124.1,4622.0,116.3535,116.3815,116.0541,116.1196,4622.0
2022-03-04 10:35:00,124.13,124.46,124.11,124.18,7990.0,116.1476,116.4564,116.1289,116.1944,7990.0
2022-03-04 10:40:00,124.12,124.12,123.66,123.68,9782.0,116.1383,116.1383,115.7078,115.7266,9782.0
2022-03-04 10:45:00,123.63,123.88,123.49,123.76,6747.0,115.6798,115.9137,115.5488,115.8014,6747.0
2022-03-04 10:50:00,123.82,123.91,123.7,123.84,4302.0,115.8576,115.9418,115.7453,115.8763,4302.0
2022-03-04 10:55:00,123.76,123.76,123.4,123.47,9304.0,115.8014,115.8014,115.4646,115.5301,9304.0
2022-03-04 11:00:00,123.46,123.46,123.06,123.11,21725.0,115.5207,115.5207,115.1464,115.1932,21725.0
2022-03-04 11:05:00,123.11,123.53,123.02,123.5,13809.0,115.1932,115.5862,115.109,115.5581,13809.0
2022-03-04 11:10:00,123.47,123.62,123.39,123.57,13153.0,115.5301,115.6704,115.4552,115.6236,13153.0
2022-03-04 11:15:00,123.56,123.97,123.45,123.97,14535.0,115.6143,115.9979,115.5114,115.9979,14535.0
2022-03-04 11:20:00,123.89,123.89,123.46,123.59,31441.0,115.9231,115.9231,115.5207,115.6424,31441.0
2022-03-04 11:25:00,123.55,123.56,123.13,123.2,17628.0,115.6049,115.6143,115.2119,115.2774,17628.0
2022-03-04 11:30:00,123.17,123.61,123.17,123.61,15069.0,115.2494,115.6611,115.2494,115.6611,15069.0
2022-03-04 11:35:00,123.59,124.18,123.44,124.18,10404.0,115.6424,116.1944,115.502,116.1944,10404.0
2022-03-04 11:40:00,124.17,124.37,124.17,124.29,7757.0,116.1851,116.3722,116.1851,116.2973,7757.0
2022-03-04 11:45:00,124.27,124.35,123.95,123.99,8400.0,116.2786,116.3535,115.9792,116.0166,8400.0
2022-03-04 11:50:00,124.04,124.04,123.71,123.71,5381.0,116.0634,116.0634,115.7546,115.7546,5381.0
2022-03-04 11:55:00,123.61,123.69,123.41,123.43,13536.0,115.6611,115.7359,115.4739,115.4926,13536.0
2022-03-04 12:00:00,123.47,123.78,123.37,123.73,8556.0,115.5301,115.8201,115.4365,115.7733,8556.0
2022-03-04 12:05:00,123.72,123.84,123.64,123.73,13556.0,115.764,115.8763,115.6891,115.7733,13556.0
2022-03-04 12:10:00,123.78,124.18,123.77,124.11,10046.0,115.8201,116.1944,115.8108,116.1289,10046.0
2022-03-04 12:15:00,124.13,124.18,123.79,123.8,7735.0,116.1476,116.1944,115.8295,115.8388,7735.0
2022-03-04 12:20:00,123.78,123.78,123.35,123.37,12484.0,115.8201,115.8201,115.4178,115.4365,12484.0
2022-03-04 12:25:00,123.25,123.74,123.23,123.59,11741.0,115.3242,115.7827,115.3055,115.6424,11741.0
2022-03-04 12:30:00,123.55,123.63,123.42,123.46,11106.0,115.6049,115.6798,115.4833,115.5207,11106.0
2022-03-04 12:35:00,123.48,123.75,123.46,123.67,12169.0,115.5394,115.7921,115.5207,115.7172,12169.0
2022-03-04 12:40:00,123.67,123.71,123.27,123.34,13239.0,115.7172,115.7546,115.3429,115.4084,13239.0
2022-03-04 12:45:00,123.32,123.34,123.2,123.32,6437.0,115.3897,115.4084,115.2774,115.3897,6437.0
2022-03-04 12:50:00,123.34,123.4,123.19,123.39,7190.0,115.4084,115.4646,115.2681,115.4552,7190.0
2022-03-04 12:55:00,123.42,123.66,123.42,123.6,6975.0,115.4833,115.7078,115.4833,115.6517,6975.0
2022-03-04 13:00:00,123.59,123.96,123.59,123.85,10359.0,115.6424,115.9886,115.6424,115.8856,10359.0
2022-03-04 13:05:00,123.86,123.95,123.8,123.82,4878.0,115.895,115.9792,115.8388,115.8576,4878.0
2022-03-04 13:10:00,123.82,123.89,123.68,123.68,11740.0,115.8576,115.9231,115.7266,115.7266,11740.0
2022-03-04 13:15:00,123.69,123.81,123.37,123.51,10994.0,115.7359,115.8482,115.4365,115.5675,10994.0
2022-03-04 13:20:00,123.54,123.69,123.19,123.2,13351.0,115.5956,115.7359,115.2681,115.2774,13351.0
2022-03-04 13:25:00,123.23,123.28,123.05,123.22,14344.0,115.3055,115.3523,115.1371,115.2961,14344.0
2022-03-04 13:30:00,123.22,123.49,123.22,123.48,16712.0,115.2961,115.5488,115.2961,115.5394,16712.0
2022-03-04 13:35:00,123.49,123.67,123.48,123.67,7499.0,115.5488,115.7172,115.5394,115.7172,7499.0
2022-03-04 13:40:00,123.64,123.64,123.25,123.27,23975.0,115.6891,115.6891,115.3242,115.3429,23975.0
2022-03-04 13:45:00,123.21,123.26,123.05,123.1,8108.0,115.2868,115.3336,115.1371,115.1839,8108.0
2022-03-04 13:50:00,123.14,123.31,123.1,123.19,14207.0,115.2213,115.3804,115.1839,115.2681,14207.0
2022-03-04 13:55:00,123.2,123.28,123.01,123.09,7711.0,115.2774,115.3523,115.0996,115.1745,7711.0
2022-03-04 14:00:00,123.14,123.21,122.86,123.16,16301.0,115.2213,115.2868,114.9593,115.24,16301.0
2022-03-04 14:05:00,123.18,123.45,123.13,123.16,63708.0,115.2587,115.5114,115.2119,115.24,63708.0
2022-03-04 14:10:00,123.12,123.26,122.99,123.0,20437.0,115.2026,115.3336,115.0809,115.0903,20437.0
2022-03-04 14:15:00,123.01,123.26,122.88,123.23,12927.0,115.0996,115.3336,114.978,115.3055,12927.0
2022-03-04 14:20:00,123.24,123.71,123.13,123.65,27208.0,115.3149,115.7546,115.2119,115.6985,27208.0
2022-03-04 14:25:00,123.55,123.67,123.4,123.46,10882.0,115.6049,115.7172,115.4646,115.5207,10882.0
2022-03-04 14:30:00,123.51,123.79,123.38,123.79,19705.0,115.5675,115.8295,115.4459,115.8295,19705.0
2022-03-04 14:35:00,123.78,123.79,123.58,123.75,10382.0,115.8201,115.8295,115.633,115.7921,10382.0
2022-03-04 14:40:00,123.68,123.68,123.48,123.61,19296.0,115.7266,115.7266,115.5394,115.6611,19296.0
2022-03-04 14:45:00,123.55,123.64,123.34,123.34,32272.0,115.6049,115.6891,115.4084,115.4084,32272.0
2022-03-04 14:50:00,123.34,123.44,123.18,123.3,31632.0,115.4084,115.502,115.2587,115.371,31632.0
2022-03-04 14:55:00,123.29,123.36,123.15,123.19,10930.0,115.3616,115.4271,115.2306,115.2681,10930.0
2022-03-04 15:00:00,123.21,123.66,123.21,123.59,21399.0,115.2868,115.7078,115.2868,115.6424,21399.0
2022-03-04 15:05:00,123.55,123.88,123.54,123.85,21129.0,115.6049,115.9137,115.5956,115.8856,21129.0
2022-03-04 15:10:00,123.96,124.14,123.73,123.77,16896.0,115.9886,116.157,115.7733,115.8108,16896.0
2022-03-04 15:15:00,123.81,124.14,123.76,123.92,15860.0,115.8482,116.157,115.8014,115.9511,15860.0
2022-03-04 15:20:00,123.95,123.99,123.79,123.92,26109.0,115.9792,116.0166,115.8295,115.9511,26109.0
2022-03-04 15:25:00,123.92,124.08,123.71,123.82,29289.0,115.9511,116.1008,115.7546,115.8576,29289.0
2022-03-04 15:30:00,123.81,124.08,123.77,124.02,26661.0,115.8482,116.1008,115.8108,116.0447,26661.0
2022-03-04 15:35:00,124.05,124.09,123.54,123.62,29793.0,116.0728,116.1102,115.5956,115.6704,29793.0
2022-03-04 15:40:00,123.63,123.73,123.44,123.45,29680.0,115.6798,115.7733,115.502,115.5114,29680.0
2022-03-04 15:45:00,123.45,123.64,123.23,123.44,49235.0,115.5114,115.6891,115.3055,115.502,49235.0
2022-03-04 15:50:00,123.47,123.95,123.37,123.95,62890.0,115.5301,115.9792,115.4365,115.9792,62890.0
2022-03-04 15:55:00,123.97,124.08,123.8,123.93,160848.0,115.9979,116.1008,115.8388,115.9605,160848.0
2022-03-07 09:30:00,122.63,123.02,122.0,122.08,67567.0,114.7441,115.109,114.1546,114.2295,67567.0
2022-03-07 09:35:00,122.22,122.45,121.56,121.86,18973.0,114.3605,114.5757,113.7429,114.0236,18973.0
2022-03-07 09:40:00,121.79,122.27,121.78,121.99,21973.0,113.9581,114.4072,113.9487,114.1452,21973.0
2022-03-07 09:45:00,121.92,122.23,121.46,121.62,53793.0,114.0797,114.3698,113.6493,113.799,53793.0
2022-03-07 09:50:00,121.65,121.74,121.1,121.1,43126.0,113.8271,113.9113,113.3125,113.3125,43126.0
2022-03-07 09:55:00,121.04,122.08,121.01,121.53,47452.0,113.2563,114.2295,113.2283,113.7148,47452.0
2022-03-07 10:00:00,121.47,121.91,121.41,121.7,46395.0,113.6587,114.0704,113.6025,113.8739,46395.0
2022-03-07 10:05:00,121.64,121.89,121.44,121.46,27507.0,113.8177,114.0517,113.6306,113.6493,27507.0
2022-03-07 10:10:00,121.41,121.41,120.42,120.43,19405.0,113.6025,113.6025,112.6762,112.6856,19405.0
2022-03-07 10:15:00,120.49,120.79,120.33,120.34,12331.0,112.7417,113.0224,112.592,112.6013,12331.0
2022-03-07 10:20:00,120.25,120.25,119.3,119.61,44563.0,112.5171,112.5171,111.6282,111.9183,44563.0
2022-03-07 10:25:00,119.53,119.9,119.29,119.67,36178.0,111.8434,112.1896,111.6189,111.9744,36178.0
2022-03-07 10:30:00,119.66,120.15,119.61,119.77,24401.0,111.9651,112.4236,111.9183,112.068,24401.0
2022-03-07 10:35:00,119.77,119.95,119.48,119.83,23173.0,112.068,112.2364,111.7967,112.1241,23173.0
2022-03-07 10:40:00,119.77,119.77,119.15,119.29,28646.0,112.068,112.068,111.4879,111.6189,28646.0
2022-03-07 10:45:00,119.29,119.32,118.69,118.77,32984.0,111.6189,111.6469,111.0575,111.1323,32984.0
2022-03-07 10:50:00,118.73,119.0,118.57,118.58,22920.0,111.0949,111.3475,110.9452,110.9545,22920.0
2022-03-07 10:55:00,118.65,119.06,118.61,118.99,15981.0,111.02,111.4037,110.9826,111.3382,15981.0
2022-03-07 11:00:00,118.9,118.97,118.75,118.97,24352.0,111.2539,111.3194,111.1136,111.3194,24352.0
2022-03-07 11:05:00,119.02,119.6,119.02,119.27,14722.0,111.3662,111.9089,111.3662,111.6002,14722.0
2022-03-07 11:10:00,119.23,119.31,118.64,118.76,26728.0,111.5627,111.6376,111.0107,111.123,26728.0
2022-03-07 11:15:00,118.79,119.11,118.61,118.87,25549.0,111.151,111.4504,110.9826,111.2259,25549.0
2022-03-07 11:20:00,118.85,118.95,118.43,118.43,37759.0,111.2072,111.3007,110.8142,110.8142,37759.0
2022-03-07 11:25:00,118.39,118.42,117.62,117.75,60050.0,110.7767,110.8048,110.0563,110.1779,60050.0
2022-03-07 11:30:00,117.75,117.8,117.11,117.13,50080.0,110.1779,110.2247,109.5791,109.5978,50080.0
2022-03-07 11:35:00,117.14,117.21,116.7,116.76,39388.0,109.6071,109.6726,109.1954,109.2516,39388.0
2022-03-07 11:40:00,116.76,116.97,116.63,116.63,29344.0,109.2516,109.4481,109.1299,109.1299,29344.0
2022-03-07 11:45:00,116.61,117.07,116.43,116.94,44256.0,109.1112,109.5416,108.9428,109.42,44256.0
2022-03-07 11:50:00,116.93,116.95,116.67,116.71,22527.0,109.4106,109.4293,109.1674,109.2048,22527.0
2022-03-07 11:55:00,116.66,116.7,116.31,116.48,22394.0,109.158,109.1954,108.8305,108.9896,22394.0
2022-03-07 12:00:00,116.49,117.26,116.49,117.2,17272.0,108.9989,109.7194,108.9989,109.6633,17272.0
2022-03-07 12:05:00,117.2,117.56,117.17,117.53,12236.0,109.6633,110.0001,109.6352,109.972,12236.0
2022-03-07 12:10:00,117.6,117.92,117.49,117.61,24022.0,110.0375,110.337,109.9346,110.0469,24022.0
2022-03-07 12:15:00,117.68,117.8,117.45,117.64,11447.0,110.1124,110.2247,109.8972,110.075,11447.0
2022-03-07 12:20:00,117.64,117.95,117.41,117.41,14937.0,110.075,110.365,109.8598,109.8598,14937.0
2022-03-07 12:25:00,117.37,117.86,117.28,117.78,12944.0,109.8223,110.2808,109.7381,110.206,12944.0
2022-03-07 12:30:00,117.82,117.89,117.67,117.77,19249.0,110.2434,110.3089,110.103,110.1966,19249.0
2022-03-07 12:35:00,117.74,117.75,117.05,117.15,33579.0,110.1685,110.1779,109.5229,109.6165,33579.0
2022-03-07 12:40:00,117.19,117.25,116.85,116.88,40011.0,109.6539,109.7101,109.3358,109.3638,40011.0
2022-03-07 12:45:00,116.94,117.38,116.8,117.28,33946.0,109.42,109.8317,109.289,109.7381,33946.0
2022-03-07 12:50:00,117.2,117.44,116.9,116.96,13655.0,109.6633,109.8878,109.3826,109.4387,13655.0
2022-03-07 12:55:00,116.96,117.02,116.71,117.02,10271.0,109.4387,109.4948,109.2048,109.4948,10271.0
2022-03-07 13:00:00,117.11,117.31,116.97,117.13,33563.0,109.5791,109.7662,109.4481,109.5978,33563.0
2022-03-07 13:05:00,117.15,117.33,117.1,117.15,21474.0,109.6165,109.7849,109.5697,109.6165,21474.0
2022-03-07 13:10:00,117.12,117.17,116.89,117.17,11686.0,109.5884,109.6352,109.3732,109.6352,11686.0
2022-03-07 13:15:00,117.14,117.34,116.97,117.21,11881.0,109.6071,109.7943,109.4481,109.6726,11881.0
2022-03-07 13:20:00,117.21,117.47,117.03,117.42,13335.0,109.6726,109.9159,109.5042,109.8691,13335.0
2022-03-07 13:25:00,117.34,117.5,117.27,117.36,13260.0,109.7943,109.944,109.7288,109.813,13260.0
2022-03-07 13:30:00,117.34,117.51,117.2,117.28,9919.0,109.7943,109.9533,109.6633,109.7381,9919.0
2022-03-07 13:35:00,117.22,117.54,117.17,117.54,13080.0,109.682,109.9814,109.6352,109.9814,13080.0
2022-03-07 13:40:00,117.49,117.7,117.23,117.25,9687.0,109.9346,110.1311,109.6913,109.7101,9687.0
2022-03-07 13:45:00,117.21,117.35,116.9,116.9,11314.0,109.6726,109.8036,109.3826,109.3826,11314.0
2022-03-07 13:50:00,116.97,117.01,116.68,116.88,8038.0,109.4481,109.4855,109.1767,109.3638,8038.0
2022-03-07 13:55:00,116.91,116.93,116.75,116.87,8353.0,109.3919,109.4106,109.2422,109.3545,8353.0
2022-03-07 14:00:00,116.87,117.06,116.77,116.78,8905.0,109.3545,109.5323,109.2609,109.2703,8905.0
2022-03-07 14:05:00,116.73,117.25,116.55,117.09,17557.0,109.2235,109.7101,109.0551,109.5603,17557.0
2022-03-07 14:10:00,117.09,117.21,117.0,117.09,12615.0,109.5603,109.6726,109.4761,109.5603,12615.0
2022-03-07 14:15:00,117.04,117.07,116.69,116.81,13528.0,109.5136,109.5416,109.1861,109.2983,13528.0
2022-03-07 14:20:00,116.8,116.8,116.38,116.44,8389.0,109.289,109.289,108.896,108.9521,8389.0
2022-03-07 14:25:00,116.43,116.7,116.41,116.5,14979.0,108.9428,109.1954,108.9241,109.0083,14979.0
2022-03-07 14:30:00,116.47,116.54,116.28,116.29,12198.0,108.9802,109.0457,108.8024,108.8118,12198.0
2022-03-07 14:35:00,116.28,116.42,116.12,116.33,45268.0,108.8024,108.9334,108.6527,108.8492,45268.0
2022-03-07 14:40:00,116.33,116.34,115.89,115.96,9531.0,108.8492,108.8586,108.4375,108.503,9531.0
2022-03-07 14:45:00,115.94,116.24,115.91,116.24,15457.0,108.4843,108.765,108.4562,108.765,15457.0
2022-03-07 14:50:00,116.23,116.36,116.03,116.03,9889.0,108.7556,108.8773,108.5685,108.5685,9889.0
2022-03-07 14:55:00,115.98,116.23,115.88,115.98,17657.0,108.5217,108.7556,108.4282,108.5217,17657.0
2022-03-07 15:00:00,116.0,116.04,115.86,115.91,9923.0,108.5404,108.5779,108.4094,108.4562,9923.0
2022-03-07 15:05:00,115.92,115.99,115.78,115.81,12769.0,108.4656,108.5311,108.3346,108.3627,12769.0
2022-03-07 15:10:00,115.81,115.88,115.42,115.48,26311.0,108.3627,108.4282,107.9977,108.0539,26311.0
2022-03-07 15:15:00,115.5,115.68,115.41,115.53,11464.0,108.0726,108.241,107.9884,108.1007,11464.0
2022-03-07 15:20:00,115.55,115.69,115.53,115.57,18494.0,108.1194,108.2504,108.1007,108.1381,18494.0
2022-03-07 15:25:00,115.61,115.75,115.56,115.62,29904.0,108.1755,108.3065,108.1287,108.1849,29904.0
2022-03-07 15:30:00,115.58,115.58,115.27,115.29,29764.0,108.1474,108.1474,107.8574,107.8761,29764.0
2022-03-07 15:35:00,115.31,115.34,115.08,115.08,61891.0,107.8948,107.9229,107.6796,107.6796,61891.0
2022-03-07 15:40:00,115.09,115.24,114.9,115.24,68648.0,107.689,107.8293,107.5112,107.8293,68648.0
2022-03-07 15:45:00,115.19,115.19,114.85,114.85,100163.0,107.7825,107.7825,107.4644,107.4644,100163.0
2022-03-07 15:50:00,114.89,115.32,114.6,114.64,84308.0,107.5018,107.9042,107.2305,107.2679,84308.0
2022-03-07 15:55:00,114.66,114.86,114.46,114.54,242008.0,107.2866,107.4737,107.0995,107.1743,242008.0
2022-03-08 09:30:00,115.0,115.26,114.22,114.39,39302.0,107.6047,107.848,106.8749,107.034,39302.0
2022-03-08 09:35:00,114.49,114.57,113.31,113.46,15627.0,107.1275,107.2024,106.0234,106.1638,15627.0
2022-03-08 09:40:00,113.2,113.21,112.16,112.82,28903.0,105.9205,105.9299,104.9474,105.5649,28903.0
2022-03-08 09:45:00,112.72,112.73,112.23,112.23,24638.0,105.4714,105.4807,105.0129,105.0129,24638.0
2022-03-08 09:50:00,112.39,112.85,112.07,112.19,13845.0,105.1626,105.593,104.8632,104.9754,13845.0
2022-03-08 09:55:00,112.18,112.47,112.11,112.28,10086.0,104.9661,105.2374,104.9006,105.0597,10086.0
2022-03-08 10:00:00,112.25,112.3,111.32,111.6,39829.0,105.0316,105.0784,104.1614,104.4234,39829.0
2022-03-08 10:05:00,111.61,112.07,111.6,111.84,17700.0,104.4327,104.8632,104.4234,104.648,17700.0
2022-03-08 10:10:00,111.83,112.59,111.78,112.59,20914.0,104.6386,105.3497,104.5918,105.3497,20914.0
2022-03-08 10:15:00,112.69,113.54,112.67,113.54,25789.0,105.4433,106.2386,105.4246,106.2386,25789.0
2022-03-08 10:20:00,113.49,113.68,113.06,113.06,31414.0,106.1918,106.3696,105.7895,105.7895,31414.0
2022-03-08 10:25:00,113.07,113.17,112.71,113.04,20730.0,105.7989,105.8924,105.462,105.7708,20730.0
2022-03-08 10:30:00,113.09,113.33,112.32,112.42,31246.0,105.8176,106.0421,105.0971,105.1907,31246.0
2022-03-08 10:35:00,112.46,113.34,112.42,113.34,7695.0,105.2281,106.0515,105.1907,106.0515,7695.0
2022-03-08 10:40:00,113.32,113.45,113.09,113.18,24012.0,106.0328,106.1544,105.8176,105.9018,24012.0
2022-03-08 10:45:00,113.14,113.37,112.99,113.25,77612.0,105.8644,106.0796,105.724,105.9673,77612.0
2022-03-08 10:50:00,113.25,114.2,113.14,114.19,24403.0,105.9673,106.8562,105.8644,106.8468,24403.0
2022-03-08 10:55:00,114.4,114.66,114.14,114.3,26249.0,107.0433,107.2866,106.8,106.9498,26249.0
2022-03-08 11:00:00,114.33,114.54,113.77,114.36,35438.0,106.9778,107.1743,106.4538,107.0059,35438.0
2022-03-08 11:05:00,114.36,114.41,113.95,114.29,16997.0,107.0059,107.0527,106.6223,106.9404,16997.0
2022-03-08 11:10:00,114.31,114.37,114.06,114.18,17021.0,106.9591,107.0153,106.7252,106.8375,17021.0
2022-03-08 11:15:00,114.18,114.57,114.04,114.48,27766.0,106.8375,107.2024,106.7065,107.1182,27766.0
2022-03-08 11:20:00,114.53,114.56,114.14,114.21,13439.0,107.165,107.193,106.8,106.8655,13439.0
2022-03-08 11:25:00,114.26,114.4,114.14,114.25,11322.0,106.9123,107.0433,106.8,106.903,11322.0
2022-03-08 11:30:00,114.2,114.2,113.55,113.65,11804.0,106.8562,106.8562,106.248,106.3416,11804.0
2022-03-08 11:35:00,113.73,113.73,113.13,113.21,17468.0,106.4164,106.4164,105.855,105.9299,17468.0
2022-03-08 11:40:00,113.21,114.0,113.21,113.9,23906.0,105.9299,106.6691,105.9299,106.5755,23906.0
2022-03-08 11:45:00,113.99,114.44,113.99,114.32,10044.0,106.6597,107.0808,106.6597,106.9685,10044.0
2022-03-08 11:50:00,114.25,114.56,114.24,114.51,13558.0,106.903,107.193,106.8936,107.1463,13558.0
2022-03-08 11:55:00,114.55,114.94,114.48,114.84,92746.0,107.1837,107.5486,107.1182,107.455,92746.0
2022-03-08 12:00:00,114.9,115.58,114.83,115.32,13286.0,107.5112,108.1474,107.4457,107.9042,13286.0
2022-03-08 12:05:00,115.34,115.93,115.34,115.84,11391.0,107.9229,108.4749,107.9229,108.3907,11391.0
2022-03-08 12:10:00,115.88,116.68,115.78,116.68,27314.0,108.4282,109.1767,108.3346,109.1767,27314.0
2022-03-08 12:15:00,116.81,117.67,116.63,117.67,128530.0,109.2983,110.103,109.1299,110.103,128530.0
2022-03-08 12:20:00,117.67,118.58,117.67,118.21,106682.0,110.103,110.9545,110.103,110.6083,106682.0
2022-03-08 12:25:00,118.26,118.88,117.71,118.76,59132.0,110.6551,111.2352,110.1405,111.123,59132.0
2022-03-08 12:30:00,118.84,119.66,118.49,119.48,26974.0,111.1978,111.9651,110.8703,111.7967,26974.0
2022-03-08 12:35:00,119.46,119.87,119.13,119.87,27064.0,111.7779,112.1616,111.4692,112.1616,27064.0
2022-03-08 12:40:00,119.93,120.47,119.35,120.41,58536.0,112.2177,112.723,111.675,112.6668,58536.0
2022-03-08 12:45:00,120.35,120.36,119.68,120.32,43223.0,112.6107,112.6201,111.9838,112.5826,43223.0
2022-03-08 12:50:00,120.26,120.75,119.73,120.63,117305.0,112.5265,112.985,112.0306,112.8727,117305.0
2022-03-08 12:55:00,120.67,121.0,120.56,120.81,20864.0,112.9101,113.2189,112.8072,113.0411,20864.0
2022-03-08 13:00:00,120.79,121.84,120.7,121.75,36938.0,113.0224,114.0049,112.9382,113.9207,36938.0
2022-03-08 13:05:00,121.75,121.98,121.45,121.85,33146.0,113.9207,114.1359,113.64,114.0142,33146.0
2022-03-08 13:10:00,121.9,122.19,121.69,122.07,32597.0,114.061,114.3324,113.8645,114.2201,32597.0
2022-03-08 13:15:00,122.13,122.18,121.55,121.89,32046.0,114.2762,114.323,113.7335,114.0517,32046.0
2022-03-08 13:20:00,121.9,121.9,121.14,121.23,38560.0,114.061,114.061,113.3499,113.4341,38560.0
2022-03-08 13:25:00,121.23,121.54,120.57,120.58,31898.0,113.4341,113.7242,112.8166,112.8259,31898.0
2022-03-08 13:30:00,120.5,120.5,119.46,119.52,24078.0,112.7511,112.7511,111.7779,111.8341,24078.0
2022-03-08 13:35:00,119.54,119.6,119.04,119.09,12114.0,111.8528,111.9089,111.3849,111.4317,12114.0
2022-03-08 13:40:00,119.11,119.24,118.34,118.63,76407.0,111.4504,111.5721,110.73,111.0013,76407.0
2022-03-08 13:45:00,118.67,119.09,118.64,118.92,15558.0,111.0387,111.4317,111.0107,111.2727,15558.0
2022-03-08 13:50:00,118.83,119.12,118.71,118.81,16953.0,111.1884,111.4598,111.0762,111.1697,16953.0
2022-03-08 13:55:00,118.84,118.85,117.86,117.98,35239.0,111.1978,111.2072,110.2808,110.3931,35239.0
2022-03-08 14:00:00,117.96,118.08,117.66,118.03,21997.0,110.3744,110.4867,110.0937,110.4399,21997.0
2022-03-08 14:05:00,117.96,118.52,117.91,118.33,27071.0,110.3744,110.8984,110.3276,110.7206,27071.0
2022-03-08 14:10:00,118.25,118.36,117.86,118.27,13804.0,110.6457,110.7487,110.2808,110.6645,13804.0
2022-03-08 14:15:00,118.36,118.4,117.99,118.1,41729.0,110.7487,110.7861,110.4025,110.5054,41729.0
2022-03-08 14:20:00,118.16,118.73,118.08,118.66,22255.0,110.5615,111.0949,110.4867,111.0294,22255.0
2022-03-08 14:25:00,118.55,119.3,118.5,119.3,20356.0,110.9265,111.6282,110.8797,111.6282,20356.0
2022-03-08 14:30:00,119.24,119.38,118.88,118.98,11472.0,111.5721,111.7031,111.2352,111.3288,11472.0
2022-03-08 14:35:00,119.0,119.61,118.94,119.53,13173.0,111.3475,111.9183,111.2914,111.8434,13173.0
2022-03-08 14:40:00,119.51,119.51,119.05,119.16,16082.0,111.8247,111.8247,111.3943,111.4972,16082.0
2022-03-08 14:45:00,119.21,119.37,118.98,119.3,64732.0,111.544,111.6937,111.3288,111.6282,64732.0
2022-03-08 14:50:00,119.29,119.41,118.49,118.61,63852.0,111.6189,111.7312,110.8703,110.9826,63852.0
2022-03-08 14:55:00,118.67,119.07,118.67,118.98,40150.0,111.0387,111.413,111.0387,111.3288,40150.0
2022-03-08 15:00:00,118.98,119.37,118.7,119.26,13353.0,111.3288,111.6937,111.0668,111.5908,13353.0
2022-03-08 15:05:00,119.23,119.25,119.01,119.12,13021.0,111.5627,111.5814,111.3569,111.4598,13021.0
2022-03-08 15:10:00,119.15,119.21,118.57,118.81,19887.0,111.4879,111.544,110.9452,111.1697,19887.0
2022-03-08 15:15:00,118.83,119.0,118.72,118.95,26004.0,111.1884,111.3475,111.0855,111.3007,26004.0
2022-03-08 15:20:00,118.93,119.11,118.65,119.1,51705.0,111.282,111.4504,111.02,111.4411,51705.0
2022-03-08 15:25:00,119.09,119.1,118.38,118.42,17640.0,111.4317,111.4411,110.7674,110.8048,17640.0
2022-03-08 15:30:00,118.35,118.45,118.06,118.15,24878.0,110.7393,110.8329,110.468,110.5522,24878.0
2022-03-08 15:35:00,118.15,118.39,117.97,118.37,48370.0,110.5522,110.7767,110.3838,110.758,48370.0
2022-03-08 15:40:00,118.34,118.54,117.83,117.87,41750.0,110.73,110.9171,110.2528,110.2902,41750.0
2022-03-08 15:45:00,117.9,118.03,117.65,117.74,57465.0,110.3183,110.4399,110.0843,110.1685,57465.0
2022-03-08 15:50:00,117.75,118.44,117.68,118.0,79917.0,110.1779,110.8235,110.1124,110.4118,79917.0
2022-03-08 15:55:00,117.97,117.99,117.6,117.73,234741.0,110.3838,110.4025,110.0375,110.1592,234741.0
2022-03-09 09:30:00,122.51,123.29,121.55,122.17,70575.0,114.6318,115.3616,113.7335,114.3137,70575.0
2022-03-09 09:35:00,122.28,122.38,121.28,121.91,35263.0,114.4166,114.5102,113.4809,114.0704,35263.0
2022-03-09 09:40:00,121.94,122.95,121.94,122.54,57641.0,114.0985,115.0435,114.0985,114.6599,57641.0
2022-03-09 09:45:00,122.55,123.18,122.41,122.77,38436.0,114.6692,115.2587,114.5382,114.8751,38436.0
2022-03-09 09:50:00,122.82,122.82,121.86,122.13,19771.0,114.9219,114.9219,114.0236,114.2762,19771.0
2022-03-09 09:55:00,122.08,122.24,121.8,122.07,16115.0,114.2295,114.3792,113.9675,114.2201,16115.0
2022-03-09 10:00:00,121.97,122.22,121.45,122.0,18194.0,114.1265,114.3605,113.64,114.1546,18194.0
2022-03-09 10:05:00,121.89,121.89,121.63,121.71,8394.0,114.0517,114.0517,113.8084,113.8832,8394.0
2022-03-09 10:10:00,121.75,122.09,121.65,121.65,15662.0,113.9207,114.2388,113.8271,113.8271,15662.0
2022-03-09 10:15:00,121.69,122.1,121.59,121.87,16812.0,113.8645,114.2482,113.771,114.033,16812.0
2022-03-09 10:20:00,121.9,122.08,121.84,122.08,7212.0,114.061,114.2295,114.0049,114.2295,7212.0
2022-03-09 10:25:00,122.01,122.56,121.87,122.5,11284.0,114.164,114.6786,114.033,114.6224,11284.0
2022-03-09 10:30:00,122.56,123.03,122.32,122.9,16548.0,114.6786,115.1184,114.454,114.9967,16548.0
2022-03-09 10:35:00,122.89,123.18,122.72,123.17,9481.0,114.9874,115.2587,114.8283,115.2494,9481.0
2022-03-09 10:40:00,123.28,123.35,122.78,122.78,11149.0,115.3523,115.4178,114.8844,114.8844,11149.0
2022-03-09 10:45:00,122.77,123.02,122.74,122.74,10799.0,114.8751,115.109,114.847,114.847,10799.0
2022-03-09 10:50:00,122.73,122.78,122.26,122.45,8108.0,114.8377,114.8844,114.3979,114.5757,8108.0
2022-03-09 10:55:00,122.47,123.21,122.43,122.99,8997.0,114.5944,115.2868,114.5569,115.0809,8997.0
2022-03-09 11:00:00,123.04,123.08,122.41,122.45,8296.0,115.1277,115.1651,114.5382,114.5757,8296.0
2022-03-09 11:05:00,122.56,122.65,122.45,122.49,8566.0,114.6786,114.7628,114.5757,114.6131,8566.0
2022-03-09 11:10:00,122.39,122.41,121.71,121.86,41171.0,114.5195,114.5382,113.8832,114.0236,41171.0
2022-03-09 11:15:00,121.86,121.97,121.5,121.91,10900.0,114.0236,114.1265,113.6868,114.0704,10900.0
2022-03-09 11:20:00,121.82,121.89,121.62,121.87,8640.0,113.9862,114.0517,113.799,114.033,8640.0
2022-03-09 11:25:00,121.84,122.06,121.79,121.82,7607.0,114.0049,114.2107,113.9581,113.9862,7607.0
2022-03-09 11:30:00,121.82,122.53,121.82,122.53,8497.0,113.9862,114.6505,113.9862,114.6505,8497.0
2022-03-09 11:35:00,122.57,122.71,122.38,122.59,5280.0,114.6879,114.8189,114.5102,114.7067,5280.0
2022-03-09 11:40:00,122.68,123.1,122.63,122.77,13705.0,114.7909,115.1839,114.7441,114.8751,13705.0
2022-03-09 11:45:00,122.77,122.91,122.71,122.9,7858.0,114.8751,115.0061,114.8189,114.9967,7858.0
2022-03-09 11:50:00,122.85,122.99,122.63,122.89,13620.0,114.9499,115.0809,114.7441,114.9874,13620.0
2022-03-09 11:55:00,122.88,123.08,122.73,122.73,8627.0,114.978,115.1651,114.8377,114.8377,8627.0
2022-03-09 12:00:00,122.82,122.94,122.4,122.59,33629.0,114.9219,115.0341,114.5289,114.7067,33629.0
2022-03-09 12:05:00,122.49,122.49,122.15,122.3,8623.0,114.6131,114.6131,114.295,114.4353,8623.0
2022-03-09 12:10:00,122.31,122.61,122.22,122.57,10604.0,114.4447,114.7254,114.3605,114.6879,10604.0
2022-03-09 12:15:00,122.61,122.7,122.37,122.58,9239.0,114.7254,114.8096,114.5008,114.6973,9239.0
2022-03-09 12:20:00,122.5,122.59,122.32,122.44,12905.0,114.6224,114.7067,114.454,114.5663,12905.0
2022-03-09 12:25:00,122.56,122.59,122.32,122.49,6528.0,114.6786,114.7067,114.454,114.6131,6528.0
2022-03-09 12:30:00,122.55,122.84,122.53,122.81,12938.0,114.6692,114.9406,114.6505,114.9125,12938.0
2022-03-09 12:35:00,122.83,123.38,122.75,123.38,43930.0,114.9312,115.4459,114.8564,115.4459,43930.0
2022-03-09 12:40:00,123.39,123.41,122.73,122.8,25659.0,115.4552,115.4739,114.8377,114.9032,25659.0
2022-03-09 12:45:00,122.76,122.78,122.44,122.74,34091.0,114.8657,114.8844,114.5663,114.847,34091.0
2022-03-09 12:50:00,122.68,122.7,122.46,122.49,31855.0,114.7909,114.8096,114.585,114.6131,31855.0
2022-03-09 12:55:00,122.51,122.65,122.29,122.55,20083.0,114.6318,114.7628,114.4259,114.6692,20083.0
2022-03-09 13:00:00,122.51,122.64,122.12,122.13,20179.0,114.6318,114.7534,114.2669,114.2762,20179.0
2022-03-09 13:05:00,122.07,122.49,122.06,122.49,10854.0,114.2201,114.6131,114.2107,114.6131,10854.0
2022-03-09 13:10:00,122.48,122.79,122.42,122.49,58696.0,114.6037,114.8938,114.5476,114.6131,58696.0
2022-03-09 13:15:00,122.49,122.57,122.33,122.4,11205.0,114.6131,114.6879,114.4634,114.5289,11205.0
2022-03-09 13:20:00,122.36,122.61,122.36,122.54,12873.0,114.4914,114.7254,114.4914,114.6599,12873.0
2022-03-09 13:25:00,122.57,122.59,122.45,122.49,8707.0,114.6879,114.7067,114.5757,114.6131,8707.0
2022-03-09 13:30:00,122.44,122.46,122.08,122.09,33101.0,114.5663,114.585,114.2295,114.2388,33101.0
2022-03-09 13:35:00,122.14,122.25,122.08,122.2,6764.0,114.2856,114.3885,114.2295,114.3417,6764.0
2022-03-09 13:40:00,122.18,122.41,122.16,122.2,9250.0,114.323,114.5382,114.3043,114.3417,9250.0
2022-03-09 13:45:00,122.19,122.19,121.92,122.13,7304.0,114.3324,114.3324,114.0797,114.2762,7304.0
2022-03-09 13:50:00,122.06,122.29,122.02,122.15,4813.0,114.2107,114.4259,114.1733,114.295,4813.0
2022-03-09 13:55:00,122.1,122.15,121.83,122.04,9954.0,114.2482,114.295,113.9955,114.192,9954.0
2022-03-09 14:00:00,122.05,122.58,121.98,122.55,13580.0,114.2014,114.6973,114.1359,114.6692,13580.0
2022-03-09 14:05:00,122.51,122.6,122.28,122.38,9018.0,114.6318,114.716,114.4166,114.5102,9018.0
2022-03-09 14:10:00,122.41,122.51,122.17,122.48,11185.0,114.5382,114.6318,114.3137,114.6037,11185.0
2022-03-09 14:15:00,122.49,122.73,122.23,122.72,14426.0,114.6131,114.8377,114.3698,114.8283,14426.0
2022-03-09 14:20:00,122.71,122.72,122.48,122.58,7688.0,114.8189,114.8283,114.6037,114.6973,7688.0
2022-03-09 14:25:00,122.61,122.68,122.45,122.6,14226.0,114.7254,114.7909,114.5757,114.716,14226.0
2022-03-09 14:30:00,122.6,122.94,122.58,122.94,32047.0,114.716,115.0341,114.6973,115.0341,32047.0
2022-03-09 14:35:00,122.9,123.09,122.85,122.9,17432.0,114.9967,115.1745,114.9499,114.9967,17432.0
2022-03-09 14:40:00,122.87,123.03,122.74,122.81,9547.0,114.9687,115.1184,114.847,114.9125,9547.0
2022-03-09 14:45:00,122.82,122.91,122.57,122.63,12862.0,114.9219,115.0061,114.6879,114.7441,12862.0
2022-03-09 14:50:00,122.7,122.93,122.48,122.53,10317.0,114.8096,115.0248,114.6037,114.6505,10317.0
2022-03-09 14:55:00,122.48,122.69,122.42,122.49,10182.0,114.6037,114.8002,114.5476,114.6131,10182.0
2022-03-09 15:00:00,122.46,122.69,122.41,122.69,10059.0,114.585,114.8002,114.5382,114.8002,10059.0
2022-03-09 15:05:00,122.67,122.9,122.58,122.88,14513.0,114.7815,114.9967,114.6973,114.978,14513.0
2022-03-09 15:10:00,122.92,123.1,122.77,122.81,29128.0,115.0154,115.1839,114.8751,114.9125,29128.0
2022-03-09 15:15:00,122.86,122.88,122.63,122.74,10199.0,114.9593,114.978,114.7441,114.847,10199.0
2022-03-09 15:20:00,122.74,122.91,122.69,122.78,11376.0,114.847,115.0061,114.8002,114.8844,11376.0
2022-03-09 15:25:00,122.72,122.72,122.31,122.48,46892.0,114.8283,114.8283,114.4447,114.6037,46892.0
2022-03-09 15:30:00,122.5,122.77,122.42,122.77,17223.0,114.6224,114.8751,114.5476,114.8751,17223.0
2022-03-09 15:35:00,122.73,122.83,122.35,122.36,22548.0,114.8377,114.9312,114.4821,114.4914,22548.0
2022-03-09 15:40:00,122.39,122.58,122.3,122.55,28508.0,114.5195,114.6973,114.4353,114.6692,28508.0
2022-03-09 15:45:00,122.55,122.76,122.33,122.4,47547.0,114.6692,114.8657,114.4634,114.5289,47547.0
2022-03-09 15:50:00,122.45,122.55,122.11,122.28,72806.0,114.5757,114.6692,114.2575,114.4166,72806.0
2022-03-09 15:55:00,122.28,122.28,121.96,122.04,125883.0,114.4166,114.4166,114.1172,114.192,125883.0
2022-03-10 09:30:00,119.53,120.02,119.31,119.69,29994.0,111.8434,112.3019,111.6376,111.9931,29994.0
2022-03-10 09:35:00,119.69,119.92,119.32,119.32,12375.0,111.9931,112.2084,111.6469,111.6469,12375.0
2022-03-10 09:40:00,119.47,120.0,119.39,119.6,9885.0,111.7873,112.2832,111.7124,111.9089,9885.0
2022-03-10 09:45:00,119.75,119.76,119.19,119.5,9658.0,112.0493,112.0586,111.5253,111.8154,9658.0
2022-03-10 09:50:00,119.38,119.87,119.14,119.87,7579.0,111.7031,112.1616,111.4785,112.1616,7579.0
2022-03-10 09:55:00,119.99,120.48,119.91,120.47,31141.0,112.2739,112.7323,112.199,112.723,31141.0
2022-03-10 10:00:00,120.47,120.5,120.01,120.34,12035.0,112.723,112.7511,112.2926,112.6013,12035.0
2022-03-10 10:05:00,120.49,120.73,120.33,120.58,10157.0,112.7417,112.9663,112.592,112.8259,10157.0
2022-03-10 10:10:00,120.67,120.75,120.46,120.74,4528.0,112.9101,112.985,112.7136,112.9756,4528.0
2022-03-10 10:15:00,120.86,121.9,120.77,121.75,17838.0,113.0879,114.061,113.0037,113.9207,17838.0
2022-03-10 10:20:00,121.7,122.03,121.47,121.7,40018.0,113.8739,114.1827,113.6587,113.8739,40018.0
2022-03-10 10:25:00,121.74,121.89,121.35,121.43,71173.0,113.9113,114.0517,113.5464,113.6213,71173.0
2022-03-10 10:30:00,121.42,121.55,120.09,120.09,16398.0,113.6119,113.7335,112.3674,112.3674,16398.0
2022-03-10 10:35:00,120.03,120.63,119.96,120.62,12534.0,112.3113,112.8727,112.2458,112.8633,12534.0
2022-03-10 10:40:00,120.63,120.81,120.38,120.38,10631.0,112.8727,113.0411,112.6388,112.6388,10631.0
2022-03-10 10:45:00,120.48,120.66,120.3,120.63,8703.0,112.7323,112.9008,112.5639,112.8727,8703.0
2022-03-10 10:50:00,120.55,120.57,120.14,120.15,11102.0,112.7978,112.8166,112.4142,112.4236,11102.0
2022-03-10 10:55:00,120.12,120.12,119.76,119.86,5942.0,112.3955,112.3955,112.0586,112.1522,5942.0
2022-03-10 11:00:00,119.81,119.94,119.61,119.94,7428.0,112.1054,112.2271,111.9183,112.2271,7428.0
2022-03-10 11:05:00,119.93,120.09,119.87,119.94,8199.0,112.2177,112.3674,112.1616,112.2271,8199.0
2022-03-10 11:10:00,119.92,120.13,119.89,119.99,14013.0,112.2084,112.4049,112.1803,112.2739,14013.0
2022-03-10 11:15:00,120.0,120.32,119.84,120.26,9352.0,112.2832,112.5826,112.1335,112.5265,9352.0
2022-03-10 11:20:00,120.24,120.49,120.08,120.26,7924.0,112.5078,112.7417,112.3581,112.5265,7924.0
2022-03-10 11:25:00,120.25,120.26,119.86,120.06,22608.0,112.5171,112.5265,112.1522,112.3394,22608.0
2022-03-10 11:30:00,120.12,120.52,120.11,120.33,13035.0,112.3955,112.7698,112.3861,112.592,13035.0
2022-03-10 11:35:00,120.28,120.38,119.96,120.03,6713.0,112.5452,112.6388,112.2458,112.3113,6713.0
2022-03-10 11:40:00,120.11,120.33,120.04,120.33,4513.0,112.3861,112.592,112.3206,112.592,4513.0
2022-03-10 11:45:00,120.33,120.33,119.93,120.03,5357.0,112.592,112.592,112.2177,112.3113,5357.0
2022-03-10 11:50:00,119.97,120.22,119.97,120.17,5024.0,112.2551,112.4891,112.2551,112.4423,5024.0
2022-03-10 11:55:00,120.17,120.41,120.14,120.41,5379.0,112.4423,112.6668,112.4142,112.6668,5379.0
2022-03-10 12:00:00,120.47,120.59,120.35,120.56,6513.0,112.723,112.8353,112.6107,112.8072,6513.0
2022-03-10 12:05:00,120.59,120.63,120.34,120.34,3570.0,112.8353,112.8727,112.6013,112.6013,3570.0
2022-03-10 12:10:00,120.4,120.42,120.17,120.26,6652.0,112.6575,112.6762,112.4423,112.5265,6652.0
2022-03-10 12:15:00,120.26,120.26,120.02,120.09,4065.0,112.5265,112.5265,112.3019,112.3674,4065.0
2022-03-10 12:20:00,120.1,120.41,119.97,120.24,9304.0,112.3768,112.6668,112.2551,112.5078,9304.0
2022-03-10 12:25:00,120.25,120.32,120.13,120.32,6754.0,112.5171,112.5826,112.4049,112.5826,6754.0
2022-03-10 12:30:00,120.36,120.38,119.88,119.96,9279.0,112.6201,112.6388,112.1709,112.2458,9279.0
2022-03-10 12:35:00,119.92,119.92,119.51,119.73,10872.0,112.2084,112.2084,111.8247,112.0306,10872.0
2022-03-10 12:40:00,119.73,119.73,119.51,119.68,14203.0,112.0306,112.0306,111.8247,111.9838,14203.0
2022-03-10 12:45:00,119.69,119.84,119.63,119.75,11418.0,111.9931,112.1335,111.937,112.0493,11418.0
2022-03-10 12:50:00,119.75,119.81,119.56,119.58,6079.0,112.0493,112.1054,111.8715,111.8902,6079.0
2022-03-10 12:55:00,119.62,119.65,119.34,119.58,25496.0,111.9276,111.9557,111.6657,111.8902,25496.0
2022-03-10 13:00:00,119.57,119.67,119.36,119.38,8280.0,111.8809,111.9744,111.6844,111.7031,8280.0
2022-03-10 13:05:00,119.39,119.48,119.33,119.46,9573.0,111.7124,111.7967,111.6563,111.7779,9573.0
2022-03-10 13:10:00,119.43,119.64,119.41,119.58,8682.0,111.7499,111.9464,111.7312,111.8902,8682.0
2022-03-10 13:15:00,119.58,119.78,119.57,119.73,8508.0,111.8902,112.0774,111.8809,112.0306,8508.0
2022-03-10 13:20:00,119.73,119.76,119.47,119.51,11773.0,112.0306,112.0586,111.7873,111.8247,11773.0
2022-03-10 13:25:00,119.56,119.56,119.27,119.34,17163.0,111.8715,111.8715,111.6002,111.6657,17163.0
2022-03-10 13:30:00,119.28,119.53,119.12,119.53,16195.0,111.6095,111.8434,111.4598,111.8434,16195.0
2022-03-10 13:35:00,119.49,119.5,119.27,119.3,16764.0,111.806,111.8154,111.6002,111.6282,16764.0
2022-03-10 13:40:00,119.34,119.64,119.34,119.58,16087.0,111.6657,111.9464,111.6657,111.8902,16087.0
2022-03-10 13:45:00,119.59,119.83,119.48,119.83,4397.0,111.8996,112.1241,111.7967,112.1241,4397.0
2022-03-10 13:50:00,119.82,119.89,119.5,119.62,5328.0,112.1148,112.1803,111.8154,111.9276,5328.0
2022-03-10 13:55:00,119.59,119.61,119.35,119.41,15601.0,111.8996,111.9183,111.675,111.7312,15601.0
2022-03-10 14:00:00,119.39,119.64,119.15,119.64,13194.0,111.7124,111.9464,111.4879,111.9464,13194.0
2022-03-10 14:05:00,119.77,119.81,119.4,119.41,14444.0,112.068,112.1054,111.7218,111.7312,14444.0
2022-03-10 14:10:00,119.37,119.76,119.37,119.75,11266.0,111.6937,112.0586,111.6937,112.0493,11266.0
2022-03-10 14:15:00,119.75,119.94,119.73,119.9,10857.0,112.0493,112.2271,112.0306,112.1896,10857.0
2022-03-10 14:20:00,119.95,120.06,119.79,119.82,17347.0,112.2364,112.3394,112.0867,112.1148,17347.0
2022-03-10 14:25:00,119.83,120.22,119.83,120.16,13142.0,112.1241,112.4891,112.1241,112.4329,13142.0
2022-03-10 14:30:00,120.16,120.34,120.07,120.13,16749.0,112.4329,112.6013,112.3487,112.4049,16749.0
2022-03-10 14:35:00,120.18,120.25,120.04,120.11,16665.0,112.4516,112.5171,112.3206,112.3861,16665.0
2022-03-10 14:40:00,120.12,120.24,120.0,120.05,8011.0,112.3955,112.5078,112.2832,112.33,8011.0
2022-03-10 14:45:00,120.07,120.24,120.06,120.24,12622.0,112.3487,112.5078,112.3394,112.5078,12622.0
2022-03-10 14:50:00,120.29,120.43,120.12,120.25,11677.0,112.5546,112.6856,112.3955,112.5171,11677.0
2022-03-10 14:55:00,120.26,120.55,120.26,120.35,14321.0,112.5265,112.7978,112.5265,112.6107,14321.0
2022-03-10 15:00:00,120.48,120.53,120.28,120.36,19110.0,112.7323,112.7791,112.5452,112.6201,19110.0
2022-03-10 15:05:00,120.3,120.49,120.0,120.2,11703.0,112.5639,112.7417,112.2832,112.4703,11703.0
2022-03-10 15:10:00,120.2,120.32,120.17,120.32,7570.0,112.4703,112.5826,112.4423,112.5826,7570.0
2022-03-10 15:15:00,120.26,120.28,119.88,119.92,11029.0,112.5265,112.5452,112.1709,112.2084,11029.0
2022-03-10 15:20:00,119.97,120.02,119.62,119.74,7510.0,112.2551,112.3019,111.9276,112.0399,7510.0
2022-03-10 15:25:00,119.77,120.17,119.77,120.17,8863.0,112.068,112.4423,112.068,112.4423,8863.0
2022-03-10 15:30:00,120.22,120.57,120.07,120.37,11719.0,112.4891,112.8166,112.3487,112.6294,11719.0
2022-03-10 15:35:00,120.33,120.44,120.13,120.27,9635.0,112.592,112.6949,112.4049,112.5358,9635.0
2022-03-10 15:40:00,120.28,120.52,120.24,120.45,14668.0,112.5452,112.7698,112.5078,112.7043,14668.0
2022-03-10 15:45:00,120.31,120.56,120.16,120.54,42419.0,112.5733,112.8072,112.4329,112.7885,42419.0
2022-03-10 15:50:00,120.61,121.21,120.61,121.14,69539.0,112.854,113.4154,112.854,113.3499,69539.0
2022-03-10 15:55:00,121.09,121.35,120.97,121.17,244615.0,113.3031,113.5464,113.1908,113.378,244615.0
2022-03-11 09:30:00,121.63,122.75,121.61,122.2,27936.0,113.8084,114.8564,113.7897,114.3417,27936.0
2022-03-11 09:35:00,122.4,122.85,122.36,122.41,6414.0,114.5289,114.9499,114.4914,114.5382,6414.0
2022-03-11 09:40:00,122.35,122.57,122.02,122.57,1746.0,114.4821,114.6879,114.1733,114.6879,1746.0
2022-03-11 09:45:00,122.37,122.85,122.35,122.68,9277.0,114.5008,114.9499,114.4821,114.7909,9277.0
2022-03-11 09:50:00,122.59,123.06,122.51,122.95,27827.0,114.7067,115.1464,114.6318,115.0435,27827.0
2022-03-11 09:55:00,122.72,122.8,122.26,122.48,2455.0,114.8283,114.9032,114.3979,114.6037,2455.0
2022-03-11 10:00:00,122.52,122.52,121.65,121.79,7644.0,114.6412,114.6412,113.8271,113.9581,7644.0
2022-03-11 10:05:00,121.95,122.15,121.71,121.78,4925.0,114.1078,114.295,113.8832,113.9487,4925.0
2022-03-11 10:10:00,121.78,122.18,121.78,122.09,4003.0,113.9487,114.323,113.9487,114.2388,4003.0
2022-03-11 10:15:00,122.06,122.43,121.93,122.33,19215.0,114.2107,114.5569,114.0891,114.4634,19215.0
2022-03-11 10:20:00,122.29,122.31,121.88,121.99,4504.0,114.4259,114.4447,114.0423,114.1452,4504.0
2022-03-11 10:25:00,122.1,122.43,122.02,122.05,22772.0,114.2482,114.5569,114.1733,114.2014,22772.0
2022-03-11 10:30:00,122.04,122.04,121.58,121.58,3920.0,114.192,114.192,113.7616,113.7616,3920.0
2022-03-11 10:35:00,121.61,121.78,121.53,121.61,7540.0,113.7897,113.9487,113.7148,113.7897,7540.0
2022-03-11 10:40:00,121.56,121.86,121.42,121.55,8565.0,113.7429,114.0236,113.6119,113.7335,8565.0
2022-03-11 10:45:00,121.6,121.85,121.6,121.72,3201.0,113.7803,114.0142,113.7803,113.8926,3201.0
2022-03-11 10:50:00,121.82,122.03,121.67,122.02,11530.0,113.9862,114.1827,113.8458,114.1733,11530.0
2022-03-11 10:55:00,122.03,122.21,121.93,122.06,6023.0,114.1827,114.3511,114.0891,114.2107,6023.0
2022-03-11 11:00:00,122.07,122.14,121.9,121.99,5908.0,114.2201,114.2856,114.061,114.1452,5908.0
2022-03-11 11:05:00,122.02,122.19,121.88,121.89,8464.0,114.1733,114.3324,114.0423,114.0517,8464.0
2022-03-11 11:10:00,121.92,121.93,121.71,121.84,4761.0,114.0797,114.0891,113.8832,114.0049,4761.0
2022-03-11 11:15:00,121.92,122.16,121.89,122.16,9917.0,114.0797,114.3043,114.0517,114.3043,9917.0
2022-03-11 11:20:00,122.15,122.35,121.9,121.97,5284.0,114.295,114.4821,114.061,114.1265,5284.0
2022-03-11 11:25:00,122.15,122.15,121.97,121.98,2828.0,114.295,114.295,114.1265,114.1359,2828.0
2022-03-11 11:30:00,122.0,122.04,121.76,121.82,4431.0,114.1546,114.192,113.93,113.9862,4431.0
2022-03-11 11:35:00,121.82,122.19,121.82,122.19,2607.0,113.9862,114.3324,113.9862,114.3324,2607.0
2022-03-11 11:40:00,122.19,122.19,121.81,122.07,6843.0,114.3324,114.3324,113.9768,114.2201,6843.0
2022-03-11 11:45:00,122.14,122.2,122.06,122.06,1313.0,114.2856,114.3417,114.2107,114.2107,1313.0
2022-03-11 11:50:00,122.09,122.18,121.97,122.06,4378.0,114.2388,114.323,114.1265,114.2107,4378.0
2022-03-11 11:55:00,122.17,122.27,122.1,122.14,3716.0,114.3137,114.4072,114.2482,114.2856,3716.0
2022-03-11 12:00:00,122.15,122.2,121.94,122.06,9213.0,114.295,114.3417,114.0985,114.2107,9213.0
2022-03-11 12:05:00,122.12,122.12,121.64,121.7,11129.0,114.2669,114.2669,113.8177,113.8739,11129.0
2022-03-11 12:10:00,121.67,121.85,121.66,121.75,7518.0,113.8458,114.0142,113.8365,113.9207,7518.0
2022-03-11 12:15:00,121.73,121.83,121.67,121.83,13907.0,113.902,113.9955,113.8458,113.9955,13907.0
2022-03-11 12:20:00,121.89,121.89,121.53,121.54,5688.0,114.0517,114.0517,113.7148,113.7242,5688.0
2022-03-11 12:25:00,121.57,121.57,121.12,121.12,2441.0,113.7522,113.7522,113.3312,113.3312,2441.0
2022-03-11 12:30:00,121.09,121.18,121.04,121.09,5980.0,113.3031,113.3873,113.2563,113.3031,5980.0
2022-03-11 12:35:00,121.12,121.12,120.97,121.01,7578.0,113.3312,113.3312,113.1908,113.2283,7578.0
2022-03-11 12:40:00,121.04,121.2,121.03,121.2,8155.0,113.2563,113.406,113.247,113.406,8155.0
2022-03-11 12:45:00,121.25,121.32,121.19,121.27,6769.0,113.4528,113.5183,113.3967,113.4715,6769.0
2022-03-11 12:50:00,121.27,121.52,121.26,121.52,8241.0,113.4715,113.7055,113.4622,113.7055,8241.0
2022-03-11 12:55:00,121.53,121.65,121.49,121.6,6720.0,113.7148,113.8271,113.6774,113.7803,6720.0
2022-03-11 13:00:00,121.61,121.61,121.3,121.44,9614.0,113.7897,113.7897,113.4996,113.6306,9614.0
2022-03-11 13:05:00,121.42,121.61,121.27,121.38,11519.0,113.6119,113.7897,113.4715,113.5745,11519.0
2022-03-11 13:10:00,121.38,121.38,121.23,121.23,7926.0,113.5745,113.5745,113.4341,113.4341,7926.0
2022-03-11 13:15:00,121.26,121.28,121.09,121.27,8876.0,113.4622,113.4809,113.3031,113.4715,8876.0
2022-03-11 13:20:00,121.27,121.33,121.22,121.31,3800.0,113.4715,113.5277,113.4248,113.509,3800.0
2022-03-11 13:25:00,121.3,121.3,121.2,121.26,8822.0,113.4996,113.4996,113.406,113.4622,8822.0
2022-03-11 13:30:00,121.3,121.38,121.21,121.21,6302.0,113.4996,113.5745,113.4154,113.4154,6302.0
2022-03-11 13:35:00,121.2,121.32,121.04,121.07,3047.0,113.406,113.5183,113.2563,113.2844,3047.0
2022-03-11 13:40:00,121.07,121.29,121.07,121.2,4716.0,113.2844,113.4903,113.2844,113.406,4716.0
2022-03-11 13:45:00,121.22,121.53,121.21,121.49,6591.0,113.4248,113.7148,113.4154,113.6774,6591.0
2022-03-11 13:50:00,121.51,121.59,121.06,121.08,16025.0,113.6961,113.771,113.275,113.2938,16025.0
2022-03-11 13:55:00,121.04,121.11,120.9,120.95,7437.0,113.2563,113.3218,113.1253,113.1721,7437.0
2022-03-11 14:00:00,120.87,121.25,120.84,121.23,9564.0,113.0973,113.4528,113.0692,113.4341,9564.0
2022-03-11 14:05:00,121.26,121.36,121.22,121.3,8807.0,113.4622,113.5558,113.4248,113.4996,8807.0
2022-03-11 14:10:00,121.24,121.27,121.07,121.14,8171.0,113.4435,113.4715,113.2844,113.3499,8171.0
2022-03-11 14:15:00,121.15,121.26,120.98,121.0,6674.0,113.3593,113.4622,113.2002,113.2189,6674.0
2022-03-11 14:20:00,120.97,121.05,120.91,120.98,3405.0,113.1908,113.2657,113.1347,113.2002,3405.0
2022-03-11 14:25:00,120.99,121.22,120.92,121.16,10699.0,113.2095,113.4248,113.144,113.3686,10699.0
2022-03-11 14:30:00,121.17,121.17,120.69,120.69,6133.0,113.378,113.378,112.9288,112.9288,6133.0
2022-03-11 14:35:00,120.65,120.7,120.49,120.61,7548.0,112.8914,112.9382,112.7417,112.854,7548.0
2022-03-11 14:40:00,120.6,120.6,120.3,120.3,8741.0,112.8446,112.8446,112.5639,112.5639,8741.0
2022-03-11 14:45:00,120.35,120.48,120.26,120.46,8387.0,112.6107,112.7323,112.5265,112.7136,8387.0
2022-03-11 14:50:00,120.48,120.53,120.28,120.38,6102.0,112.7323,112.7791,112.5452,112.6388,6102.0
2022-03-11 14:55:00,120.43,120.66,120.3,120.66,65685.0,112.6856,112.9008,112.5639,112.9008,65685.0
2022-03-11 15:00:00,120.64,120.86,120.63,120.69,39592.0,112.8821,113.0879,112.8727,112.9288,39592.0
2022-03-11 15:05:00,120.71,120.8,120.54,120.61,9656.0,112.9476,113.0318,112.7885,112.854,9656.0
2022-03-11 15:10:00,120.6,120.87,120.44,120.45,18658.0,112.8446,113.0973,112.6949,112.7043,18658.0
2022-03-11 15:15:00,120.52,120.75,120.5,120.72,12223.0,112.7698,112.985,112.7511,112.9569,12223.0
2022-03-11 15:20:00,120.69,120.71,120.53,120.56,8312.0,112.9288,112.9476,112.7791,112.8072,8312.0
2022-03-11 15:25:00,120.53,120.55,120.41,120.43,10773.0,112.7791,112.7978,112.6668,112.6856,10773.0
2022-03-11 15:30:00,120.42,120.42,120.16,120.16,14958.0,112.6762,112.6762,112.4329,112.4329,14958.0
2022-03-11 15:35:00,120.23,120.38,120.1,120.11,15128.0,112.4984,112.6388,112.3768,112.3861,15128.0
2022-03-11 15:40:00,120.11,120.15,119.93,120.02,18379.0,112.3861,112.4236,112.2177,112.3019,18379.0
2022-03-11 15:45:00,120.04,120.17,119.92,119.99,34105.0,112.3206,112.4423,112.2084,112.2739,34105.0
2022-03-11 15:50:00,119.98,120.26,119.95,119.96,40706.0,112.2645,112.5265,112.2364,112.2458,40706.0
2022-03-11 15:55:00,119.99,120.33,119.99,120.24,245635.0,112.2739,112.592,112.2739,112.5078,245635.0
2022-03-14 09:30:00,121.97,122.37,121.8,121.82,15072.0,114.1265,114.5008,113.9675,113.9862,15072.0
2022-03-14 09:35:00,121.8,122.07,121.42,121.91,12064.0,113.9675,114.2201,113.6119,114.0704,12064.0
2022-03-14 09:40:00,121.97,122.76,121.54,122.76,34809.0,114.1265,114.8657,113.7242,114.8657,34809.0
2022-03-14 09:45:00,122.86,123.0,122.48,122.5,54238.0,114.9593,115.0903,114.6037,114.6224,54238.0
2022-03-14 09:50:00,122.58,122.78,122.34,122.66,60772.0,114.6973,114.8844,114.4727,114.7722,60772.0
2022-03-14 09:55:00,122.68,123.33,122.58,123.01,55840.0,114.7909,115.3991,114.6973,115.0996,55840.0
2022-03-14 10:00:00,123.0,123.26,122.62,123.07,58699.0,115.0903,115.3336,114.7347,115.1558,58699.0
2022-03-14 10:05:00,122.94,123.33,122.83,123.07,3314.0,115.0341,115.3991,114.9312,115.1558,3314.0
2022-03-14 10:10:00,123.09,123.62,123.08,123.57,8063.0,115.1745,115.6704,115.1651,115.6236,8063.0
2022-03-14 10:15:00,123.63,124.29,123.58,124.0,12798.0,115.6798,116.2973,115.633,116.026,12798.0
2022-03-14 10:20:00,123.94,123.95,123.75,123.84,4826.0,115.9698,115.9792,115.7921,115.8763,4826.0
2022-03-14 10:25:00,123.89,123.89,123.43,123.64,14616.0,115.9231,115.9231,115.4926,115.6891,14616.0
2022-03-14 10:30:00,123.67,123.99,123.66,123.84,9457.0,115.7172,116.0166,115.7078,115.8763,9457.0
2022-03-14 10:35:00,123.84,124.16,123.61,123.62,12730.0,115.8763,116.1757,115.6611,115.6704,12730.0
2022-03-14 10:40:00,123.67,123.95,123.66,123.92,7308.0,115.7172,115.9792,115.7078,115.9511,7308.0
2022-03-14 10:45:00,123.91,124.29,123.84,124.23,12846.0,115.9418,116.2973,115.8763,116.2412,12846.0
2022-03-14 10:50:00,124.18,124.35,124.02,124.34,6692.0,116.1944,116.3535,116.0447,116.3441,6692.0
2022-03-14 10:55:00,124.36,124.83,124.32,124.83,12709.0,116.3628,116.8026,116.3254,116.8026,12709.0
2022-03-14 11:00:00,124.88,124.97,124.37,124.38,63130.0,116.8494,116.9336,116.3722,116.3815,63130.0
2022-03-14 11:05:00,124.42,124.49,124.08,124.13,3791.0,116.419,116.4845,116.1008,116.1476,3791.0
2022-03-14 11:10:00,124.13,124.14,123.73,123.9,4323.0,116.1476,116.157,115.7733,115.9324,4323.0
2022-03-14 11:15:00,123.9,124.23,123.89,124.17,7596.0,115.9324,116.2412,115.9231,116.1851,7596.0
2022-03-14 11:20:00,124.14,124.14,123.84,123.93,8180.0,116.157,116.157,115.8763,115.9605,8180.0
2022-03-14 11:25:00,123.98,124.11,123.88,124.08,11785.0,116.0073,116.1289,115.9137,116.1008,11785.0
2022-03-14 11:30:00,124.08,124.38,124.0,124.38,7013.0,116.1008,116.3815,116.026,116.3815,7013.0
2022-03-14 11:35:00,124.4,124.43,124.14,124.28,5890.0,116.4003,116.4283,116.157,116.288,5890.0
2022-03-14 11:40:00,124.22,124.22,123.73,123.76,5909.0,116.2318,116.2318,115.7733,115.8014,5909.0
2022-03-14 11:45:00,123.74,123.75,123.52,123.66,7903.0,115.7827,115.7921,115.5769,115.7078,7903.0
2022-03-14 11:50:00,123.66,123.83,123.57,123.8,4943.0,115.7078,115.8669,115.6236,115.8388,4943.0
2022-03-14 11:55:00,123.77,123.86,123.7,123.84,8204.0,115.8108,115.895,115.7453,115.8763,8204.0
2022-03-14 12:00:00,123.79,123.81,123.18,123.3,10066.0,115.8295,115.8482,115.2587,115.371,10066.0
2022-03-14 12:05:00,123.3,123.49,123.21,123.28,5079.0,115.371,115.5488,115.2868,115.3523,5079.0
2022-03-14 12:10:00,123.22,123.22,123.0,123.12,10006.0,115.2961,115.2961,115.0903,115.2026,10006.0
2022-03-14 12:15:00,123.08,123.67,123.08,123.58,11684.0,115.1651,115.7172,115.1651,115.633,11684.0
2022-03-14 12:20:00,123.53,123.71,123.39,123.59,8558.0,115.5862,115.7546,115.4552,115.6424,8558.0
2022-03-14 12:25:00,123.56,123.76,123.52,123.76,5784.0,115.6143,115.8014,115.5769,115.8014,5784.0
2022-03-14 12:30:00,123.79,124.0,123.74,124.0,7022.0,115.8295,116.026,115.7827,116.026,7022.0
2022-03-14 12:35:00,123.96,124.21,123.79,124.06,12135.0,115.9886,116.2225,115.8295,116.0821,12135.0
2022-03-14 12:40:00,123.98,124.32,123.98,124.24,62777.0,116.0073,116.3254,116.0073,116.2506,62777.0
2022-03-14 12:45:00,124.23,124.27,123.79,123.8,9771.0,116.2412,116.2786,115.8295,115.8388,9771.0
2022-03-14 12:50:00,123.82,123.88,123.58,123.59,12318.0,115.8576,115.9137,115.633,115.6424,12318.0
2022-03-14 12:55:00,123.56,123.62,123.14,123.19,61060.0,115.6143,115.6704,115.2213,115.2681,61060.0
2022-03-14 13:00:00,123.23,123.25,123.1,123.17,7257.0,115.3055,115.3242,115.1839,115.2494,7257.0
2022-03-14 13:05:00,123.14,123.34,123.13,123.28,4404.0,115.2213,115.4084,115.2119,115.3523,4404.0
2022-03-14 13:10:00,123.31,123.32,122.92,122.93,10939.0,115.3804,115.3897,115.0154,115.0248,10939.0
2022-03-14 13:15:00,122.95,123.08,122.89,123.03,8443.0,115.0435,115.1651,114.9874,115.1184,8443.0
2022-03-14 13:20:00,123.0,123.07,122.66,122.99,13942.0,115.0903,115.1558,114.7722,115.0809,13942.0
2022-03-14 13:25:00,122.95,122.95,122.78,122.81,11856.0,115.0435,115.0435,114.8844,114.9125,11856.0
2022-03-14 13:30:00,122.83,122.94,122.36,122.61,12888.0,114.9312,115.0341,114.4914,114.7254,12888.0
2022-03-14 13:35:00,122.62,122.64,122.08,122.14,12251.0,114.7347,114.7534,114.2295,114.2856,12251.0
2022-03-14 13:40:00,122.2,122.41,122.2,122.34,6777.0,114.3417,114.5382,114.3417,114.4727,6777.0
2022-03-14 13:45:00,122.3,122.64,122.21,122.35,9625.0,114.4353,114.7534,114.3511,114.4821,9625.0
2022-03-14 13:50:00,122.4,122.62,122.3,122.54,7861.0,114.5289,114.7347,114.4353,114.6599,7861.0
2022-03-14 13:55:00,122.49,122.67,122.36,122.36,5929.0,114.6131,114.7815,114.4914,114.4914,5929.0
2022-03-14 14:00:00,122.42,122.42,122.18,122.23,5392.0,114.5476,114.5476,114.323,114.3698,5392.0
2022-03-14 14:05:00,122.3,122.39,122.03,122.1,5220.0,114.4353,114.5195,114.1827,114.2482,5220.0
2022-03-14 14:10:00,122.13,122.19,122.01,122.17,3006.0,114.2762,114.3324,114.164,114.3137,3006.0
2022-03-14 14:15:00,122.13,122.22,122.01,122.12,5349.0,114.2762,114.3605,114.164,114.2669,5349.0
2022-03-14 14:20:00,122.14,122.14,121.91,121.94,5411.0,114.2856,114.2856,114.0704,114.0985,5411.0
2022-03-14 14:25:00,121.94,121.97,121.64,121.77,4577.0,114.0985,114.1265,113.8177,113.9394,4577.0
2022-03-14 14:30:00,121.72,121.96,121.72,121.89,2763.0,113.8926,114.1172,113.8926,114.0517,2763.0
2022-03-14 14:35:00,122.0,122.1,121.94,121.94,2983.0,114.1546,114.2482,114.0985,114.0985,2983.0
2022-03-14 14:40:00,121.94,121.95,121.56,121.63,14620.0,114.0985,114.1078,113.7429,113.8084,14620.0
2022-03-14 14:45:00,121.57,121.61,121.45,121.61,2100.0,113.7522,113.7897,113.64,113.7897,2100.0
2022-03-14 14:50:00,121.5,121.8,121.5,121.78,2781.0,113.6868,113.9675,113.6868,113.9487,2781.0
2022-03-14 14:55:00,121.83,121.97,121.7,121.83,2448.0,113.9955,114.1265,113.8739,113.9955,2448.0
2022-03-14 15:00:00,121.84,122.06,121.72,122.05,6283.0,114.0049,114.2107,113.8926,114.2014,6283.0
2022-03-14 15:05:00,122.09,122.09,121.7,121.74,4694.0,114.2388,114.2388,113.8739,113.9113,4694.0
2022-03-14 15:10:00,121.78,122.11,121.76,122.1,3214.0,113.9487,114.2575,113.93,114.2482,3214.0
2022-03-14 15:15:00,122.02,122.2,121.86,121.87,10706.0,114.1733,114.3417,114.0236,114.033,10706.0
2022-03-14 15:20:00,121.86,122.01,121.75,121.9,8087.0,114.0236,114.164,113.9207,114.061,8087.0
2022-03-14 15:25:00,121.97,121.97,121.66,121.73,6247.0,114.1265,114.1265,113.8365,113.902,6247.0
2022-03-14 15:30:00,121.64,121.68,121.3,121.39,7059.0,113.8177,113.8552,113.4996,113.5838,7059.0
2022-03-14 15:35:00,121.48,121.61,121.36,121.55,10371.0,113.668,113.7897,113.5558,113.7335,10371.0
2022-03-14 15:40:00,121.53,121.77,121.47,121.61,16673.0,113.7148,113.9394,113.6587,113.7897,16673.0
2022-03-14 15:45:00,121.65,121.71,121.48,121.53,15587.0,113.8271,113.8832,113.668,113.7148,15587.0
2022-03-14 15:50:00,121.51,121.64,121.29,121.47,28649.0,113.6961,113.8177,113.4903,113.6587,28649.0
2022-03-14 15:55:00,121.51,121.95,121.47,121.95,126110.0,113.6961,114.1078,113.6587,114.1078,126110.0
2022-03-15 09:30:00,122.33,123.99,122.33,123.9,20858.0,114.4634,116.0166,114.4634,115.9324,20858.0
2022-03-15 09:35:00,124.08,124.59,123.88,124.32,10229.0,116.1008,116.578,115.9137,116.3254,10229.0
2022-03-15 09:40:00,124.53,124.66,123.54,123.88,67942.0,116.5219,116.6435,115.5956,115.9137,67942.0
2022-03-15 09:45:00,123.97,124.33,123.74,124.32,13487.0,115.9979,116.3348,115.7827,116.3254,13487.0
2022-03-15 09:50:00,124.31,124.67,124.07,124.44,17110.0,116.316,116.6529,116.0915,116.4377,17110.0
2022-03-15 09:55:00,124.47,124.96,124.47,124.82,8892.0,116.4658,116.9243,116.4658,116.7933,8892.0
2022-03-15 10:00:00,124.67,124.86,124.42,124.84,36012.0,116.6529,116.8307,116.419,116.812,36012.0
2022-03-15 10:05:00,124.76,124.77,124.03,124.04,7829.0,116.7371,116.7465,116.0541,116.0634,7829.0
2022-03-15 10:10:00,124.2,124.2,123.7,123.96,4739.0,116.2131,116.2131,115.7453,115.9886,4739.0
2022-03-15 10:15:00,123.93,124.03,123.77,123.92,5141.0,115.9605,116.0541,115.8108,115.9511,5141.0
2022-03-15 10:20:00,123.99,124.08,123.79,124.01,22350.0,116.0166,116.1008,115.8295,116.0353,22350.0
2022-03-15 10:25:00,124.12,124.47,123.95,124.35,6988.0,116.1383,116.4658,115.9792,116.3535,6988.0
2022-03-15 10:30:00,124.41,124.7,124.24,124.24,10555.0,116.4096,116.681,116.2506,116.2506,10555.0
2022-03-15 10:35:00,124.2,124.35,123.88,123.95,23314.0,116.2131,116.3535,115.9137,115.9792,23314.0
2022-03-15 10:40:00,123.93,124.09,123.91,123.98,7147.0,115.9605,116.1102,115.9418,116.0073,7147.0
2022-03-15 10:45:00,123.94,124.08,123.81,123.81,5347.0,115.9698,116.1008,115.8482,115.8482,5347.0
2022-03-15 10:50:00,123.86,123.87,123.17,123.17,4990.0,115.895,115.9043,115.2494,115.2494,4990.0
2022-03-15 10:55:00,123.2,123.4,123.01,123.29,10742.0,115.2774,115.4646,115.0996,115.3616,10742.0
2022-03-15 11:00:00,123.33,123.86,123.33,123.7,21753.0,115.3991,115.895,115.3991,115.7453,21753.0
2022-03-15 11:05:00,123.73,123.83,123.44,123.52,11658.0,115.7733,115.8669,115.502,115.5769,11658.0
2022-03-15 11:10:00,123.47,123.61,123.14,123.46,22448.0,115.5301,115.6611,115.2213,115.5207,22448.0
2022-03-15 11:15:00,123.42,123.54,123.31,123.37,23695.0,115.4833,115.5956,115.3804,115.4365,23695.0
2022-03-15 11:20:00,123.3,123.48,123.14,123.46,5406.0,115.371,115.5394,115.2213,115.5207,5406.0
2022-03-15 11:25:00,123.46,123.81,123.45,123.75,6557.0,115.5207,115.8482,115.5114,115.7921,6557.0
2022-03-15 11:30:00,123.88,124.03,123.88,123.98,2259.0,115.9137,116.0541,115.9137,116.0073,2259.0
2022-03-15 11:35:00,124.0,124.15,123.84,123.89,26773.0,116.026,116.1663,115.8763,115.9231,26773.0
2022-03-15 11:40:00,123.84,123.84,123.57,123.76,7300.0,115.8763,115.8763,115.6236,115.8014,7300.0
2022-03-15 11:45:00,123.75,123.75,123.38,123.51,8101.0,115.7921,115.7921,115.4459,115.5675,8101.0
2022-03-15 11:50:00,123.55,123.65,123.18,123.19,8966.0,115.6049,115.6985,115.2587,115.2681,8966.0
2022-03-15 11:55:00,123.16,123.16,122.67,122.84,5697.0,115.24,115.24,114.7815,114.9406,5697.0
2022-03-15 12:00:00,122.82,122.82,122.41,122.53,2300.0,114.9219,114.9219,114.5382,114.6505,2300.0
2022-03-15 12:05:00,122.52,122.71,122.34,122.68,5057.0,114.6412,114.8189,114.4727,114.7909,5057.0
2022-03-15 12:10:00,122.73,122.77,122.55,122.62,5690.0,114.8377,114.8751,114.6692,114.7347,5690.0
2022-03-15 12:15:00,122.69,122.69,122.54,122.64,4767.0,114.8002,114.8002,114.6599,114.7534,4767.0
2022-03-15 12:20:00,122.66,122.67,122.47,122.6,9229.0,114.7722,114.7815,114.5944,114.716,9229.0
2022-03-15 12:25:00,122.61,122.72,122.55,122.69,6345.0,114.7254,114.8283,114.6692,114.8002,6345.0
2022-03-15 12:30:00,122.71,123.28,122.71,123.18,31097.0,114.8189,115.3523,114.8189,115.2587,31097.0
2022-03-15 12:35:00,123.18,123.67,123.18,123.67,6095.0,115.2587,115.7172,115.2587,115.7172,6095.0
2022-03-15 12:40:00,123.65,123.65,123.29,123.36,7052.0,115.6985,115.6985,115.3616,115.4271,7052.0
2022-03-15 12:45:00,123.39,123.47,123.24,123.24,3087.0,115.4552,115.5301,115.3149,115.3149,3087.0
2022-03-15 12:50:00,123.19,123.24,122.97,123.02,3447.0,115.2681,115.3149,115.0622,115.109,3447.0
2022-03-15 12:55:00,123.09,123.49,123.08,123.39,5729.0,115.1745,115.5488,115.1651,115.4552,5729.0
2022-03-15 13:00:00,123.4,123.7,123.4,123.58,2818.0,115.4646,115.7453,115.4646,115.633,2818.0
2022-03-15 13:05:00,123.58,123.6,123.39,123.39,4439.0,115.633,115.6517,115.4552,115.4552,4439.0
2022-03-15 13:10:00,123.34,123.4,123.18,123.26,8078.0,115.4084,115.4646,115.2587,115.3336,8078.0
2022-03-15 13:15:00,123.26,123.35,123.19,123.28,5297.0,115.3336,115.4178,115.2681,115.3523,5297.0
2022-03-15 13:20:00,123.23,123.38,123.21,123.38,5850.0,115.3055,115.4459,115.2868,115.4459,5850.0
2022-03-15 13:25:00,123.42,123.65,123.17,123.21,6213.0,115.4833,115.6985,115.2494,115.2868,6213.0
2022-03-15 13:30:00,123.2,123.47,123.14,123.22,9467.0,115.2774,115.5301,115.2213,115.2961,9467.0
2022-03-15 13:35:00,123.3,123.3,122.86,122.87,16281.0,115.371,115.371,114.9593,114.9687,16281.0
2022-03-15 13:40:00,122.86,122.86,122.41,122.52,9940.0,114.9593,114.9593,114.5382,114.6412,9940.0
2022-03-15 13:45:00,122.49,122.71,122.46,122.64,5774.0,114.6131,114.8189,114.585,114.7534,5774.0
2022-03-15 13:50:00,122.64,122.69,122.58,122.59,4936.0,114.7534,114.8002,114.6973,114.7067,4936.0
2022-03-15 13:55:00,122.63,122.85,122.6,122.79,4465.0,114.7441,114.9499,114.716,114.8938,4465.0
2022-03-15 14:00:00,122.79,122.89,122.5,122.55,28698.0,114.8938,114.9874,114.6224,114.6692,28698.0
2022-03-15 14:05:00,122.56,122.67,122.3,122.62,9128.0,114.6786,114.7815,114.4353,114.7347,9128.0
2022-03-15 14:10:00,122.61,122.65,122.28,122.31,4415.0,114.7254,114.7628,114.4166,114.4447,4415.0
2022-03-15 14:15:00,122.27,122.33,122.02,122.14,7008.0,114.4072,114.4634,114.1733,114.2856,7008.0
2022-03-15 14:20:00,122.06,122.09,121.86,121.99,6988.0,114.2107,114.2388,114.0236,114.1452,6988.0
2022-03-15 14:25:00,122.01,122.17,121.95,122.05,4826.0,114.164,114.3137,114.1078,114.2014,4826.0
2022-03-15 14:30:00,122.08,122.39,121.9,122.32,7922.0,114.2295,114.5195,114.061,114.454,7922.0
2022-03-15 14:35:00,122.31,122.31,122.1,122.18,8529.0,114.4447,114.4447,114.2482,114.323,8529.0
2022-03-15 14:40:00,122.24,122.5,122.24,122.39,4898.0,114.3792,114.6224,114.3792,114.5195,4898.0
2022-03-15 14:45:00,122.42,122.71,122.41,122.71,4061.0,114.5476,114.8189,114.5382,114.8189,4061.0
2022-03-15 14:50:00,122.74,122.89,122.67,122.71,4080.0,114.847,114.9874,114.7815,114.8189,4080.0
2022-03-15 14:55:00,122.67,122.89,122.64,122.86,7353.0,114.7815,114.9874,114.7534,114.9593,7353.0
2022-03-15 15:00:00,122.8,122.89,122.69,122.79,5038.0,114.9032,114.9874,114.8002,114.8938,5038.0
2022-03-15 15:05:00,122.81,123.02,122.81,122.91,15677.0,114.9125,115.109,114.9125,115.0061,15677.0
2022-03-15 15:10:00,122.95,123.2,122.94,123.1,6745.0,115.0435,115.2774,115.0341,115.1839,6745.0
2022-03-15 15:15:00,123.14,123.33,123.11,123.28,6878.0,115.2213,115.3991,115.1932,115.3523,6878.0
2022-03-15 15:20:00,123.27,123.45,123.13,123.37,11846.0,115.3429,115.5114,115.2119,115.4365,11846.0
2022-03-15 15:25:00,123.39,123.39,123.2,123.26,7102.0,115.4552,115.4552,115.2774,115.3336,7102.0
2022-03-15 15:30:00,123.34,123.59,123.32,123.51,14165.0,115.4084,115.6424,115.3897,115.5675,14165.0
2022-03-15 15:35:00,123.51,123.58,123.44,123.5,16536.0,115.5675,115.633,115.502,115.5581,16536.0
2022-03-15 15:40:00,123.52,123.62,123.32,123.56,17469.0,115.5769,115.6704,115.3897,115.6143,17469.0
2022-03-15 15:45:00,123.62,123.64,123.17,123.47,25499.0,115.6704,115.6891,115.2494,115.5301,25499.0
2022-03-15 15:50:00,123.43,123.66,123.41,123.44,40331.0,115.4926,115.7078,115.4739,115.502,40331.0
2022-03-15 15:55:00,123.42,123.42,123.02,123.37,138089.0,115.4833,115.4833,115.109,115.4365,138089.0
2022-03-16 09:30:00,124.7,125.75,124.29,125.56,14815.0,116.681,117.6634,116.2973,117.4857,14815.0
2022-03-16 09:35:00,125.53,126.31,125.44,126.25,64092.0,117.4576,118.1874,117.3734,118.1313,64092.0
2022-03-16 09:40:00,126.25,126.57,126.11,126.19,50752.0,118.1313,118.4307,118.0003,118.0752,50752.0
2022-03-16 09:45:00,126.19,126.25,125.76,125.8,41761.0,118.0752,118.1313,117.6728,117.7102,41761.0
2022-03-16 09:50:00,125.72,126.0,125.63,125.69,10097.0,117.6354,117.8974,117.5512,117.6073,10097.0
2022-03-16 09:55:00,125.98,126.23,125.98,126.23,29534.0,117.8787,118.1126,117.8787,118.1126,29534.0
2022-03-16 10:00:00,126.31,126.38,125.83,126.0,24405.0,118.1874,118.2529,117.7383,117.8974,24405.0
2022-03-16 10:05:00,126.03,126.13,125.88,125.99,30246.0,117.9254,118.019,117.7851,117.888,30246.0
2022-03-16 10:10:00,126.02,126.08,125.76,126.0,10627.0,117.9161,117.9722,117.6728,117.8974,10627.0
2022-03-16 10:15:00,126.15,127.73,126.15,127.2,65009.0,118.0377,119.5161,118.0377,119.0202,65009.0
2022-03-16 10:20:00,127.03,127.77,127.03,127.67,42899.0,118.8611,119.5535,118.8611,119.46,42899.0
2022-03-16 10:25:00,127.69,128.45,127.69,128.33,24913.0,119.4787,120.1898,119.4787,120.0775,24913.0
2022-03-16 10:30:00,128.28,128.89,128.28,128.63,34526.0,120.0308,120.6015,120.0308,120.3582,34526.0
2022-03-16 10:35:00,128.63,128.92,128.39,128.88,21023.0,120.3582,120.6296,120.1337,120.5922,21023.0
2022-03-16 10:40:00,129.0,129.12,127.93,128.19,21355.0,120.7045,120.8167,119.7033,119.9465,21355.0
2022-03-16 10:45:00,128.19,128.44,127.88,128.11,55494.0,119.9465,120.1805,119.6565,119.8717,55494.0
2022-03-16 10:50:00,128.03,128.44,127.96,128.33,15890.0,119.7968,120.1805,119.7313,120.0775,15890.0
2022-03-16 10:55:00,128.31,128.41,128.01,128.41,13534.0,120.0588,120.1524,119.7781,120.1524,13534.0
2022-03-16 11:00:00,128.4,128.4,127.87,128.34,12964.0,120.143,120.143,119.6471,120.0869,12964.0
2022-03-16 11:05:00,128.38,128.46,127.95,128.05,9495.0,120.1243,120.1992,119.722,119.8155,9495.0
2022-03-16 11:10:00,128.19,128.68,128.13,128.46,9736.0,119.9465,120.405,119.8904,120.1992,9736.0
2022-03-16 11:15:00,128.38,128.39,128.12,128.3,5285.0,120.1243,120.1337,119.881,120.0495,5285.0
2022-03-16 11:20:00,128.33,128.51,128.23,128.51,4643.0,120.0775,120.246,119.984,120.246,4643.0
2022-03-16 11:25:00,128.52,128.85,128.33,128.5,40443.0,120.2553,120.5641,120.0775,120.2366,40443.0
2022-03-16 11:30:00,128.48,128.62,128.31,128.56,20254.0,120.2179,120.3489,120.0588,120.2927,20254.0
2022-03-16 11:35:00,128.55,128.61,128.02,128.12,21496.0,120.2834,120.3395,119.7875,119.881,21496.0
2022-03-16 11:40:00,128.16,128.16,127.81,127.95,5766.0,119.9185,119.9185,119.591,119.722,5766.0
2022-03-16 11:45:00,127.94,127.94,127.72,127.82,4387.0,119.7126,119.7126,119.5068,119.6003,4387.0
2022-03-16 11:50:00,127.89,128.0,127.83,127.87,5872.0,119.6658,119.7688,119.6097,119.6471,5872.0
2022-03-16 11:55:00,127.9,128.07,127.88,128.03,7126.0,119.6752,119.8343,119.6565,119.7968,7126.0
2022-03-16 12:00:00,127.97,128.1,127.82,127.93,11910.0,119.7407,119.8623,119.6003,119.7033,11910.0
2022-03-16 12:05:00,127.92,127.93,127.76,127.93,4139.0,119.6939,119.7033,119.5442,119.7033,4139.0
2022-03-16 12:10:00,127.79,127.9,127.72,127.9,6039.0,119.5723,119.6752,119.5068,119.6752,6039.0
2022-03-16 12:15:00,127.9,128.05,127.88,127.88,10064.0,119.6752,119.8155,119.6565,119.6565,10064.0
2022-03-16 12:20:00,127.86,128.07,127.8,127.81,15113.0,119.6378,119.8343,119.5816,119.591,15113.0
2022-03-16 12:25:00,127.79,127.98,127.74,127.96,12026.0,119.5723,119.75,119.5255,119.7313,12026.0
2022-03-16 12:30:00,127.91,128.07,127.74,128.04,14896.0,119.6845,119.8343,119.5255,119.8062,14896.0
2022-03-16 12:35:00,127.97,128.04,127.72,127.73,5461.0,119.7407,119.8062,119.5068,119.5161,5461.0
2022-03-16 12:40:00,127.64,127.97,127.63,127.96,4868.0,119.4319,119.7407,119.4226,119.7313,4868.0
2022-03-16 12:45:00,127.89,127.93,127.25,127.3,6747.0,119.6658,119.7033,119.067,119.1138,6747.0
2022-03-16 12:50:00,127.37,127.61,127.27,127.53,6243.0,119.1793,119.4038,119.0857,119.329,6243.0
2022-03-16 12:55:00,127.51,127.56,127.42,127.51,3849.0,119.3103,119.3571,119.2261,119.3103,3849.0
2022-03-16 13:00:00,127.56,127.63,127.4,127.61,8444.0,119.3571,119.4226,119.2073,119.4038,8444.0
2022-03-16 13:05:00,127.53,127.66,127.26,127.35,6755.0,119.329,119.4506,119.0763,119.1606,6755.0
2022-03-16 13:10:00,127.36,127.43,127.19,127.35,7085.0,119.1699,119.2354,119.0108,119.1606,7085.0
2022-03-16 13:15:00,127.35,127.46,127.27,127.34,7250.0,119.1606,119.2635,119.0857,119.1512,7250.0
2022-03-16 13:20:00,127.34,127.58,127.21,127.56,5568.0,119.1512,119.3758,119.0296,119.3571,5568.0
2022-03-16 13:25:00,127.56,127.64,127.45,127.61,5069.0,119.3571,119.4319,119.2541,119.4038,5069.0
2022-03-16 13:30:00,127.61,127.9,127.61,127.73,7660.0,119.4038,119.6752,119.4038,119.5161,7660.0
2022-03-16 13:35:00,127.78,127.94,127.73,127.81,5850.0,119.5629,119.7126,119.5161,119.591,5850.0
2022-03-16 13:40:00,127.76,127.98,127.68,127.79,56958.0,119.5442,119.75,119.4693,119.5723,56958.0
2022-03-16 13:45:00,127.84,127.84,127.54,127.62,7824.0,119.619,119.619,119.3383,119.4132,7824.0
2022-03-16 13:50:00,127.57,127.67,127.25,127.32,3814.0,119.3664,119.46,119.067,119.1325,3814.0
2022-03-16 13:55:00,127.36,127.46,127.21,127.34,3228.0,119.1699,119.2635,119.0296,119.1512,3228.0
2022-03-16 14:00:00,127.22,127.27,126.57,126.83,12327.0,119.0389,119.0857,118.4307,118.674,12327.0
2022-03-16 14:05:00,126.71,126.81,126.15,126.15,8728.0,118.5617,118.6553,118.0377,118.0377,8728.0
2022-03-16 14:10:00,126.13,126.29,125.67,125.68,9040.0,118.019,118.1687,117.5886,117.5979,9040.0
2022-03-16 14:15:00,125.61,126.29,125.51,126.18,9941.0,117.5325,118.1687,117.4389,118.0658,9941.0
2022-03-16 14:20:00,126.24,126.27,125.66,125.67,6001.0,118.1219,118.15,117.5792,117.5886,6001.0
2022-03-16 14:25:00,125.76,125.92,125.45,125.48,6093.0,117.6728,117.8225,117.3827,117.4108,6093.0
2022-03-16 14:30:00,125.45,125.45,124.84,125.09,13405.0,117.3827,117.3827,116.812,117.0459,13405.0
2022-03-16 14:35:00,125.17,125.94,125.04,125.94,10133.0,117.1207,117.8412,116.9991,117.8412,10133.0
2022-03-16 14:40:00,126.03,126.42,125.8,126.25,7661.0,117.9254,118.2904,117.7102,118.1313,7661.0
2022-03-16 14:45:00,126.25,126.59,126.17,126.3,11343.0,118.1313,118.4494,118.0564,118.1781,11343.0
2022-03-16 14:50:00,126.22,126.71,126.06,126.65,9273.0,118.1032,118.5617,117.9535,118.5056,9273.0
2022-03-16 14:55:00,126.69,126.88,126.41,126.45,15264.0,118.543,118.7208,118.281,118.3184,15264.0
2022-03-16 15:00:00,126.44,126.84,126.33,126.77,9728.0,118.3091,118.6834,118.2062,118.6179,9728.0
2022-03-16 15:05:00,126.73,126.93,126.35,126.46,13426.0,118.5804,118.7676,118.2249,118.3278,13426.0
2022-03-16 15:10:00,126.4,126.64,126.26,126.46,7800.0,118.2716,118.4962,118.1407,118.3278,7800.0
2022-03-16 15:15:00,126.53,126.67,126.16,126.63,9833.0,118.3933,118.5243,118.0471,118.4869,9833.0
2022-03-16 15:20:00,126.71,126.95,126.67,126.83,14739.0,118.5617,118.7863,118.5243,118.674,14739.0
2022-03-16 15:25:00,126.89,127.01,126.74,126.83,10451.0,118.7301,118.8424,118.5898,118.674,10451.0
2022-03-16 15:30:00,126.88,126.9,126.4,126.55,12168.0,118.7208,118.7395,118.2716,118.412,12168.0
2022-03-16 15:35:00,126.58,126.68,126.47,126.66,13564.0,118.4401,118.5336,118.3371,118.5149,13564.0
2022-03-16 15:40:00,126.63,126.72,126.35,126.5,13609.0,118.4869,118.5711,118.2249,118.3652,13609.0
2022-03-16 15:45:00,126.5,127.1,126.45,127.01,18642.0,118.3652,118.9266,118.3184,118.8424,18642.0
2022-03-16 15:50:00,127.07,127.47,126.87,127.31,43217.0,118.8986,119.2728,118.7114,119.1231,43217.0
2022-03-16 15:55:00,127.34,127.88,127.32,127.87,131028.0,119.1512,119.6565,119.1325,119.6471,131028.0
2022-03-17 09:30:00,125.48,127.13,125.3,126.35,22751.0,117.4108,118.9547,117.2424,118.2249,22751.0
2022-03-17 09:35:00,126.21,126.79,126.06,126.69,11552.0,118.0939,118.6366,117.9535,118.543,11552.0
2022-03-17 09:40:00,126.69,126.94,125.97,126.77,23745.0,118.543,118.7769,117.8693,118.6179,23745.0
2022-03-17 09:45:00,126.91,127.57,126.91,127.07,7504.0,118.7489,119.3664,118.7489,118.8986,7504.0
2022-03-17 09:50:00,126.98,127.32,126.94,126.95,6600.0,118.8144,119.1325,118.7769,118.7863,6600.0
2022-03-17 09:55:00,126.96,127.64,126.92,127.57,5786.0,118.7956,119.4319,118.7582,119.3664,5786.0
2022-03-17 10:00:00,127.52,127.71,127.37,127.57,11740.0,119.3196,119.4974,119.1793,119.3664,11740.0
2022-03-17 10:05:00,127.5,127.69,127.35,127.44,5074.0,119.3009,119.4787,119.1606,119.2448,5074.0
2022-03-17 10:10:00,127.43,127.44,126.97,126.99,4012.0,119.2354,119.2448,118.805,118.8237,4012.0
2022-03-17 10:15:00,127.11,127.34,127.1,127.18,2638.0,118.936,119.1512,118.9266,119.0015,2638.0
2022-03-17 10:20:00,127.22,127.58,127.22,127.58,3528.0,119.0389,119.3758,119.0389,119.3758,3528.0
2022-03-17 10:25:00,127.65,127.81,127.58,127.73,9620.0,119.4413,119.591,119.3758,119.5161,9620.0
2022-03-17 10:30:00,127.81,127.81,127.37,127.67,7185.0,119.591,119.591,119.1793,119.46,7185.0
2022-03-17 10:35:00,127.56,127.63,127.36,127.47,4785.0,119.3571,119.4226,119.1699,119.2728,4785.0
2022-03-17 10:40:00,127.56,127.58,127.17,127.24,4958.0,119.3571,119.3758,118.9921,119.0576,4958.0
2022-03-17 10:45:00,127.14,127.23,126.27,126.34,35943.0,118.9641,119.0483,118.15,118.2155,35943.0
2022-03-17 10:50:00,126.4,126.43,125.9,126.05,14667.0,118.2716,118.2997,117.8038,117.9442,14667.0
2022-03-17 10:55:00,126.05,126.18,125.97,125.97,7947.0,117.9442,118.0658,117.8693,117.8693,7947.0
2022-03-17 11:00:00,126.0,126.37,125.98,126.31,11741.0,117.8974,118.2436,117.8787,118.1874,11741.0
2022-03-17 11:05:00,126.37,126.88,126.3,126.86,8289.0,118.2436,118.7208,118.1781,118.7021,8289.0
2022-03-17 11:10:00,126.79,126.84,126.5,126.51,8385.0,118.6366,118.6834,118.3652,118.3746,8385.0
2022-03-17 11:15:00,126.5,126.67,126.46,126.61,11280.0,118.3652,118.5243,118.3278,118.4681,11280.0
2022-03-17 11:20:00,126.6,126.85,126.6,126.85,3767.0,118.4588,118.6927,118.4588,118.6927,3767.0
2022-03-17 11:25:00,126.84,126.84,126.62,126.62,2079.0,118.6834,118.6834,118.4775,118.4775,2079.0
2022-03-17 11:30:00,126.72,126.83,126.7,126.8,2365.0,118.5711,118.674,118.5524,118.6459,2365.0
2022-03-17 11:35:00,126.83,126.83,126.58,126.71,1886.0,118.674,118.674,118.4401,118.5617,1886.0
2022-03-17 11:40:00,126.74,126.75,126.61,126.63,1861.0,118.5898,118.5991,118.4681,118.4869,1861.0
2022-03-17 11:45:00,126.5,126.68,126.35,126.43,1321.0,118.3652,118.5336,118.2249,118.2997,1321.0
2022-03-17 11:50:00,126.36,126.5,126.31,126.5,1446.0,118.2342,118.3652,118.1874,118.3652,1446.0
2022-03-17 11:55:00,126.73,126.81,126.53,126.53,3885.0,118.5804,118.6553,118.3933,118.3933,3885.0
2022-03-17 12:00:00,126.54,126.58,126.46,126.56,4177.0,118.4026,118.4401,118.3278,118.4214,4177.0
2022-03-17 12:05:00,126.6,126.88,126.57,126.85,4913.0,118.4588,118.7208,118.4307,118.6927,4913.0
2022-03-17 12:10:00,126.88,126.9,126.79,126.9,37909.0,118.7208,118.7395,118.6366,118.7395,37909.0
2022-03-17 12:15:00,126.9,126.9,126.45,126.54,8718.0,118.7395,118.7395,118.3184,118.4026,8718.0
2022-03-17 12:20:00,126.56,126.8,126.45,126.64,10942.0,118.4214,118.6459,118.3184,118.4962,10942.0
2022-03-17 12:25:00,126.65,126.88,126.61,126.82,8416.0,118.5056,118.7208,118.4681,118.6646,8416.0
2022-03-17 12:30:00,126.85,127.1,126.79,127.1,7657.0,118.6927,118.9266,118.6366,118.9266,7657.0
2022-03-17 12:35:00,127.09,127.54,127.09,127.46,7842.0,118.9173,119.3383,118.9173,119.2635,7842.0
2022-03-17 12:40:00,127.47,127.5,127.28,127.34,6037.0,119.2728,119.3009,119.0951,119.1512,6037.0
2022-03-17 12:45:00,127.44,127.44,127.26,127.34,4124.0,119.2448,119.2448,119.0763,119.1512,4124.0
2022-03-17 12:50:00,127.32,127.46,127.32,127.32,4034.0,119.1325,119.2635,119.1325,119.1325,4034.0
2022-03-17 12:55:00,127.32,127.37,127.19,127.35,4017.0,119.1325,119.1793,119.0108,119.1606,4017.0
2022-03-17 13:00:00,127.29,127.31,127.18,127.31,3822.0,119.1044,119.1231,119.0015,119.1231,3822.0
2022-03-17 13:05:00,127.35,127.45,127.24,127.42,6052.0,119.1606,119.2541,119.0576,119.2261,6052.0
2022-03-17 13:10:00,127.42,127.59,127.38,127.5,6158.0,119.2261,119.3851,119.1886,119.3009,6158.0
2022-03-17 13:15:00,127.5,127.64,127.44,127.64,3997.0,119.3009,119.4319,119.2448,119.4319,3997.0
2022-03-17 13:20:00,127.62,127.79,127.58,127.73,4661.0,119.4132,119.5723,119.3758,119.5161,4661.0
2022-03-17 13:25:00,127.7,127.92,127.7,127.9,5447.0,119.4881,119.6939,119.4881,119.6752,5447.0
2022-03-17 13:30:00,127.9,127.94,127.7,127.7,3431.0,119.6752,119.7126,119.4881,119.4881,3431.0
2022-03-17 13:35:00,127.75,127.91,127.65,127.82,13875.0,119.5348,119.6845,119.4413,119.6003,13875.0
2022-03-17 13:40:00,127.82,128.08,127.82,127.86,245766.0,119.6003,119.8436,119.6003,119.6378,245766.0
2022-03-17 13:45:00,127.75,127.82,127.58,127.82,5048.0,119.5348,119.6003,119.3758,119.6003,5048.0
2022-03-17 13:50:00,127.91,128.13,127.91,128.05,8792.0,119.6845,119.8904,119.6845,119.8155,8792.0
2022-03-17 13:55:00,128.03,128.07,127.96,127.97,4887.0,119.7968,119.8343,119.7313,119.7407,4887.0
2022-03-17 14:00:00,127.98,128.02,127.91,127.98,7841.0,119.75,119.7875,119.6845,119.75,7841.0
2022-03-17 14:05:00,127.95,128.08,127.82,127.82,3612.0,119.722,119.8436,119.6003,119.6003,3612.0
2022-03-17 14:10:00,127.73,127.75,127.38,127.4,6551.0,119.5161,119.5348,119.1886,119.2073,6551.0
2022-03-17 14:15:00,127.5,127.5,127.1,127.18,4475.0,119.3009,119.3009,118.9266,119.0015,4475.0
2022-03-17 14:20:00,127.16,127.49,127.13,127.26,9355.0,118.9828,119.2916,118.9547,119.0763,9355.0
2022-03-17 14:25:00,127.27,127.34,127.08,127.1,6637.0,119.0857,119.1512,118.9079,118.9266,6637.0
2022-03-17 14:30:00,127.1,127.25,127.09,127.21,6266.0,118.9266,119.067,118.9173,119.0296,6266.0
2022-03-17 14:35:00,127.22,127.55,127.21,127.41,9531.0,119.0389,119.3477,119.0296,119.2167,9531.0
2022-03-17 14:40:00,127.36,127.65,127.33,127.65,7402.0,119.1699,119.4413,119.1418,119.4413,7402.0
2022-03-17 14:45:00,127.7,127.97,127.59,127.89,22386.0,119.4881,119.7407,119.3851,119.6658,22386.0
2022-03-17 14:50:00,127.92,128.06,127.8,127.96,24808.0,119.6939,119.8249,119.5816,119.7313,24808.0
2022-03-17 14:55:00,127.95,127.96,127.84,127.9,23219.0,119.722,119.7313,119.619,119.6752,23219.0
2022-03-17 15:00:00,127.89,128.01,127.8,128.01,32595.0,119.6658,119.7781,119.5816,119.7781,32595.0
2022-03-17 15:05:00,127.99,128.02,127.89,127.98,24765.0,119.7594,119.7875,119.6658,119.75,24765.0
2022-03-17 15:10:00,127.96,128.04,127.71,127.73,46325.0,119.7313,119.8062,119.4974,119.5161,46325.0
2022-03-17 15:15:00,127.69,127.8,127.44,127.73,18709.0,119.4787,119.5816,119.2448,119.5161,18709.0
2022-03-17 15:20:00,127.73,128.0,127.72,127.92,28973.0,119.5161,119.7688,119.5068,119.6939,28973.0
2022-03-17 15:25:00,127.94,128.18,127.94,127.96,11728.0,119.7126,119.9372,119.7126,119.7313,11728.0
2022-03-17 15:30:00,127.98,128.04,127.91,128.03,17337.0,119.75,119.8062,119.6845,119.7968,17337.0
2022-03-17 15:35:00,128.05,128.12,127.73,127.76,27656.0,119.8155,119.881,119.5161,119.5442,27656.0
2022-03-17 15:40:00,127.78,128.15,127.78,128.1,23360.0,119.5629,119.9091,119.5629,119.8623,23360.0
2022-03-17 15:45:00,128.09,128.23,128.0,128.13,32395.0,119.853,119.984,119.7688,119.8904,32395.0
2022-03-17 15:50:00,128.07,128.35,128.07,128.33,42247.0,119.8343,120.0963,119.8343,120.0775,42247.0
2022-03-17 15:55:00,128.3,128.67,128.28,128.67,166636.0,120.0495,120.3957,120.0308,120.3957,166636.0
2022-03-18 09:30:00,129.23,129.84,127.27,129.76,408899.0,120.9197,121.4904,119.0857,121.4156,408899.0
2022-03-18 09:35:00,129.74,130.07,129.2,129.36,23545.0,121.3969,121.7056,120.8916,121.0413,23545.0
2022-03-18 09:40:00,129.41,129.95,129.4,129.59,8645.0,121.0881,121.5934,121.0787,121.2565,8645.0
2022-03-18 09:45:00,129.48,129.56,129.09,129.25,14979.0,121.1536,121.2284,120.7887,120.9384,14979.0
2022-03-18 09:50:00,129.56,129.57,129.08,129.51,21739.0,121.2284,121.2378,120.7793,121.1817,21739.0
2022-03-18 09:55:00,129.51,129.56,128.86,129.1,15501.0,121.1817,121.2284,120.5735,120.798,15501.0
2022-03-18 10:00:00,129.05,129.79,129.04,129.72,9764.0,120.7512,121.4436,120.7419,121.3782,9764.0
2022-03-18 10:05:00,129.68,130.03,129.56,129.64,10817.0,121.3407,121.6682,121.2284,121.3033,10817.0
2022-03-18 10:10:00,129.58,129.83,129.39,129.75,6280.0,121.2472,121.4811,121.0694,121.4062,6280.0
2022-03-18 10:15:00,129.81,129.92,129.65,129.92,13248.0,121.4624,121.5653,121.3127,121.5653,13248.0
2022-03-18 10:20:00,129.89,129.89,129.36,129.52,8738.0,121.5372,121.5372,121.0413,121.191,8738.0
2022-03-18 10:25:00,129.53,129.83,129.46,129.5,17343.0,121.2004,121.4811,121.1349,121.1723,17343.0
2022-03-18 10:30:00,129.56,129.56,128.85,128.85,8921.0,121.2284,121.2284,120.5641,120.5641,8921.0
2022-03-18 10:35:00,128.66,128.67,128.09,128.22,3889.0,120.3863,120.3957,119.853,119.9746,3889.0
2022-03-18 10:40:00,128.21,128.6,128.21,128.57,3339.0,119.9653,120.3302,119.9653,120.3021,3339.0
2022-03-18 10:45:00,128.55,128.63,128.47,128.51,2534.0,120.2834,120.3582,120.2085,120.246,2534.0
2022-03-18 10:50:00,128.39,128.39,128.03,128.12,4636.0,120.1337,120.1337,119.7968,119.881,4636.0
2022-03-18 10:55:00,128.11,128.3,128.02,128.13,5354.0,119.8717,120.0495,119.7875,119.8904,5354.0
2022-03-18 11:00:00,128.2,128.65,128.19,128.58,2550.0,119.9559,120.377,119.9465,120.3115,2550.0
2022-03-18 11:05:00,128.59,128.97,128.58,128.88,4022.0,120.3208,120.6764,120.3115,120.5922,4022.0
2022-03-18 11:10:00,128.89,128.89,128.44,128.63,6702.0,120.6015,120.6015,120.1805,120.3582,6702.0
2022-03-18 11:15:00,128.62,128.69,128.37,128.64,10133.0,120.3489,120.4144,120.115,120.3676,10133.0
2022-03-18 11:20:00,128.6,128.69,128.5,128.69,20709.0,120.3302,120.4144,120.2366,120.4144,20709.0
2022-03-18 11:25:00,128.71,128.8,128.47,128.8,12816.0,120.4331,120.5173,120.2085,120.5173,12816.0
2022-03-18 11:30:00,128.82,128.94,128.68,128.93,4636.0,120.536,120.6483,120.405,120.639,4636.0
2022-03-18 11:35:00,128.91,129.43,128.9,129.25,11817.0,120.6202,121.1068,120.6109,120.9384,11817.0
2022-03-18 11:40:00,128.82,128.84,128.29,128.29,4222.0,120.536,120.5547,120.0401,120.0401,4222.0
2022-03-18 11:45:00,128.18,128.38,128.15,128.22,5777.0,119.9372,120.1243,119.9091,119.9746,5777.0
2022-03-18 11:50:00,128.22,128.46,128.05,128.05,5869.0,119.9746,120.1992,119.8155,119.8155,5869.0
2022-03-18 11:55:00,128.03,128.2,127.99,128.13,2936.0,119.7968,119.9559,119.7594,119.8904,2936.0
2022-03-18 12:00:00,128.06,128.21,128.03,128.21,2625.0,119.8249,119.9653,119.7968,119.9653,2625.0
2022-03-18 12:05:00,128.23,128.46,128.22,128.37,3625.0,119.984,120.1992,119.9746,120.115,3625.0
2022-03-18 12:10:00,128.34,128.65,128.33,128.65,3553.0,120.0869,120.377,120.0775,120.377,3553.0
2022-03-18 12:15:00,128.69,128.92,128.67,128.89,4881.0,120.4144,120.6296,120.3957,120.6015,4881.0
2022-03-18 12:20:00,128.84,128.88,128.66,128.86,7539.0,120.5547,120.5922,120.3863,120.5735,7539.0
2022-03-18 12:25:00,128.84,128.89,128.74,128.78,3218.0,120.5547,120.6015,120.4612,120.4986,3218.0
2022-03-18 12:30:00,128.87,129.16,128.8,129.09,7867.0,120.5828,120.8542,120.5173,120.7887,7867.0
2022-03-18 12:35:00,129.18,129.18,128.95,129.06,1676.0,120.8729,120.8729,120.6577,120.7606,1676.0
2022-03-18 12:40:00,129.14,129.21,129.01,129.01,5057.0,120.8354,120.9009,120.7138,120.7138,5057.0
2022-03-18 12:45:00,129.03,129.04,128.76,128.85,5894.0,120.7325,120.7419,120.4799,120.5641,5894.0
2022-03-18 12:50:00,128.84,128.92,128.75,128.87,2522.0,120.5547,120.6296,120.4705,120.5828,2522.0
2022-03-18 12:55:00,128.91,128.97,128.82,128.89,10042.0,120.6202,120.6764,120.536,120.6015,10042.0
2022-03-18 13:00:00,128.91,129.25,128.9,129.09,5647.0,120.6202,120.9384,120.6109,120.7887,5647.0
2022-03-18 13:05:00,129.08,129.33,129.08,129.21,6756.0,120.7793,121.0132,120.7793,120.9009,6756.0
2022-03-18 13:10:00,129.22,129.36,129.08,129.08,3653.0,120.9103,121.0413,120.7793,120.7793,3653.0
2022-03-18 13:15:00,129.05,129.13,128.99,129.0,2656.0,120.7512,120.8261,120.6951,120.7045,2656.0
2022-03-18 13:20:00,129.05,129.07,128.96,128.98,4098.0,120.7512,120.77,120.667,120.6857,4098.0
2022-03-18 13:25:00,128.9,129.06,128.85,129.06,2800.0,120.6109,120.7606,120.5641,120.7606,2800.0
2022-03-18 13:30:00,129.12,129.27,128.99,129.15,5868.0,120.8167,120.9571,120.6951,120.8448,5868.0
2022-03-18 13:35:00,129.17,129.25,129.06,129.18,56408.0,120.8635,120.9384,120.7606,120.8729,56408.0
2022-03-18 13:40:00,129.18,129.39,129.14,129.39,6528.0,120.8729,121.0694,120.8354,121.0694,6528.0
2022-03-18 13:45:00,129.41,129.57,129.4,129.49,4377.0,121.0881,121.2378,121.0787,121.1629,4377.0
2022-03-18 13:50:00,129.5,129.57,129.43,129.44,3482.0,121.1723,121.2378,121.1068,121.1162,3482.0
2022-03-18 13:55:00,129.48,129.76,129.48,129.64,5176.0,121.1536,121.4156,121.1536,121.3033,5176.0
2022-03-18 14:00:00,129.67,129.92,129.58,129.62,8590.0,121.3314,121.5653,121.2472,121.2846,8590.0
2022-03-18 14:05:00,129.61,129.73,129.6,129.73,3320.0,121.2752,121.3875,121.2659,121.3875,3320.0
2022-03-18 14:10:00,129.7,129.8,129.67,129.75,3139.0,121.3594,121.453,121.3314,121.4062,3139.0
2022-03-18 14:15:00,129.75,129.84,129.75,129.77,5482.0,121.4062,121.4904,121.4062,121.4249,5482.0
2022-03-18 14:20:00,129.78,129.95,129.69,129.91,6783.0,121.4343,121.5934,121.3501,121.5559,6783.0
2022-03-18 14:25:00,129.91,129.95,129.81,129.95,3735.0,121.5559,121.5934,121.4624,121.5934,3735.0
2022-03-18 14:30:00,129.94,130.04,129.82,130.04,4966.0,121.584,121.6776,121.4717,121.6776,4966.0
2022-03-18 14:35:00,130.08,130.33,130.02,130.25,6385.0,121.715,121.9489,121.6589,121.8741,6385.0
2022-03-18 14:40:00,130.25,130.33,130.1,130.22,9509.0,121.8741,121.9489,121.7337,121.846,9509.0
2022-03-18 14:45:00,130.24,130.3,130.05,130.05,4193.0,121.8647,121.9209,121.6869,121.6869,4193.0
2022-03-18 14:50:00,130.03,130.14,129.93,129.94,4301.0,121.6682,121.7711,121.5746,121.584,4301.0
2022-03-18 14:55:00,129.92,130.09,129.83,130.06,6869.0,121.5653,121.7244,121.4811,121.6963,6869.0
2022-03-18 15:00:00,130.13,130.38,130.12,130.2,11161.0,121.7618,121.9957,121.7524,121.8273,11161.0
2022-03-18 15:05:00,130.13,130.37,130.08,130.33,6171.0,121.7618,121.9864,121.715,121.9489,6171.0
2022-03-18 15:10:00,130.32,130.59,130.27,130.52,8458.0,121.9396,122.1922,121.8928,122.1267,8458.0
2022-03-18 15:15:00,130.55,130.69,130.38,130.68,16603.0,122.1548,122.2858,121.9957,122.2764,16603.0
2022-03-18 15:20:00,130.63,130.75,130.57,130.65,9601.0,122.2296,122.3419,122.1735,122.2483,9601.0
2022-03-18 15:25:00,130.68,130.73,130.55,130.65,8932.0,122.2764,122.3232,122.1548,122.2483,8932.0
2022-03-18 15:30:00,130.68,131.12,130.68,131.12,19226.0,122.2764,122.6881,122.2764,122.6881,19226.0
2022-03-18 15:35:00,131.09,131.13,130.84,130.89,24989.0,122.6601,122.6975,122.4261,122.4729,24989.0
2022-03-18 15:40:00,130.89,131.16,130.83,131.16,23241.0,122.4729,122.7255,122.4168,122.7255,23241.0
2022-03-18 15:45:00,131.12,131.39,131.05,131.24,31774.0,122.6881,122.9408,122.6226,122.8004,31774.0
2022-03-18 15:50:00,131.19,131.19,130.54,130.95,65072.0,122.7536,122.7536,122.1454,122.5291,65072.0
2022-03-18 15:55:00,130.92,131.37,130.73,131.04,154558.0,122.501,122.922,122.3232,122.6133,154558.0
2022-03-21 09:30:00,130.5,131.11,130.5,130.76,12100.0,122.108,122.6788,122.108,122.3513,12100.0
2022-03-21 09:35:00,131.11,131.16,130.11,130.22,4605.0,122.6788,122.7255,121.7431,121.846,4605.0
2022-03-21 09:40:00,130.16,130.53,129.41,129.41,2317.0,121.7899,122.1361,121.0881,121.0881,2317.0
2022-03-21 09:45:00,129.39,129.62,129.09,129.09,8460.0,121.0694,121.2846,120.7887,120.7887,8460.0
2022-03-21 09:50:00,128.95,129.3,128.95,129.12,8634.0,120.6577,120.9852,120.6577,120.8167,8634.0
2022-03-21 09:55:00,129.35,129.6,129.23,129.44,6335.0,121.0319,121.2659,120.9197,121.1162,6335.0
2022-03-21 10:00:00,129.31,129.48,129.14,129.38,18468.0,120.9945,121.1536,120.8354,121.06,18468.0
2022-03-21 10:05:00,129.26,129.42,128.79,129.07,17240.0,120.9477,121.0974,120.508,120.77,17240.0
2022-03-21 10:10:00,129.17,129.24,128.71,128.75,2274.0,120.8635,120.929,120.4331,120.4705,2274.0
2022-03-21 10:15:00,128.72,128.91,128.67,128.78,7835.0,120.4425,120.6202,120.3957,120.4986,7835.0
2022-03-21 10:20:00,128.78,128.81,128.31,128.68,9695.0,120.4986,120.5267,120.0588,120.405,9695.0
2022-03-21 10:25:00,128.75,128.75,128.31,128.31,4656.0,120.4705,120.4705,120.0588,120.0588,4656.0
2022-03-21 10:30:00,128.4,128.6,128.26,128.33,10856.0,120.143,120.3302,120.012,120.0775,10856.0
2022-03-21 10:35:00,128.38,129.04,128.35,129.01,19039.0,120.1243,120.7419,120.0963,120.7138,19039.0
2022-03-21 10:40:00,128.93,129.13,128.78,128.96,4739.0,120.639,120.8261,120.4986,120.667,4739.0
2022-03-21 10:45:00,128.99,129.31,128.83,129.24,5199.0,120.6951,120.9945,120.5454,120.929,5199.0
2022-03-21 10:50:00,129.26,129.44,129.17,129.44,9941.0,120.9477,121.1162,120.8635,121.1162,9941.0
2022-03-21 10:55:00,129.47,129.64,129.4,129.53,11450.0,121.1442,121.3033,121.0787,121.2004,11450.0
2022-03-21 11:00:00,129.58,129.72,129.43,129.48,5259.0,121.2472,121.3782,121.1068,121.1536,5259.0
2022-03-21 11:05:00,129.47,129.55,129.27,129.27,9325.0,121.1442,121.2191,120.9571,120.9571,9325.0
2022-03-21 11:10:00,129.25,129.42,129.24,129.38,8302.0,120.9384,121.0974,120.929,121.06,8302.0
2022-03-21 11:15:00,129.39,129.53,129.36,129.46,6603.0,121.0694,121.2004,121.0413,121.1349,6603.0
2022-03-21 11:20:00,129.44,129.84,129.4,129.84,3491.0,121.1162,121.4904,121.0787,121.4904,3491.0
2022-03-21 11:25:00,129.75,129.79,129.61,129.72,2061.0,121.4062,121.4436,121.2752,121.3782,2061.0
2022-03-21 11:30:00,129.64,129.64,129.44,129.56,5542.0,121.3033,121.3033,121.1162,121.2284,5542.0
2022-03-21 11:35:00,129.54,129.54,129.32,129.49,3222.0,121.2097,121.2097,121.0039,121.1629,3222.0
2022-03-21 11:40:00,129.5,129.6,129.38,129.39,4095.0,121.1723,121.2659,121.06,121.0694,4095.0
2022-03-21 11:45:00,129.4,129.54,129.37,129.47,3169.0,121.0787,121.2097,121.0507,121.1442,3169.0
2022-03-21 11:50:00,129.52,129.72,129.5,129.68,2558.0,121.191,121.3782,121.1723,121.3407,2558.0
2022-03-21 11:55:00,129.64,129.64,129.46,129.63,4449.0,121.3033,121.3033,121.1349,121.2939,4449.0
2022-03-21 12:00:00,129.63,129.63,129.38,129.38,2675.0,121.2939,121.2939,121.06,121.06,2675.0
2022-03-21 12:05:00,129.34,129.56,129.34,129.54,10185.0,121.0226,121.2284,121.0226,121.2097,10185.0
2022-03-21 12:10:00,129.5,129.78,129.5,129.78,5763.0,121.1723,121.4343,121.1723,121.4343,5763.0
2022-03-21 12:15:00,129.83,129.86,129.75,129.85,4144.0,121.4811,121.5091,121.4062,121.4998,4144.0
2022-03-21 12:20:00,129.82,130.05,129.82,129.91,5831.0,121.4717,121.6869,121.4717,121.5559,5831.0
2022-03-21 12:25:00,129.9,129.93,129.77,129.89,3230.0,121.5466,121.5746,121.4249,121.5372,3230.0
2022-03-21 12:30:00,129.84,129.84,129.15,129.15,8937.0,121.4904,121.4904,120.8448,120.8448,8937.0
2022-03-21 12:35:00,129.17,129.17,128.83,128.99,7140.0,120.8635,120.8635,120.5454,120.6951,7140.0
2022-03-21 12:40:00,128.99,129.26,128.92,129.26,10520.0,120.6951,120.9477,120.6296,120.9477,10520.0
2022-03-21 12:45:00,129.22,129.56,129.1,129.53,20430.0,120.9103,121.2284,120.798,121.2004,20430.0
2022-03-21 12:50:00,129.5,129.51,129.13,129.14,7557.0,121.1723,121.1817,120.8261,120.8354,7557.0
2022-03-21 12:55:00,129.07,129.32,129.07,129.23,14811.0,120.77,121.0039,120.77,120.9197,14811.0
2022-03-21 13:00:00,129.24,129.26,129.0,129.03,11211.0,120.929,120.9477,120.7045,120.7325,11211.0
2022-03-21 13:05:00,128.93,129.01,128.83,128.88,5300.0,120.639,120.7138,120.5454,120.5922,5300.0
2022-03-21 13:10:00,128.91,128.91,128.54,128.61,10661.0,120.6202,120.6202,120.274,120.3395,10661.0
2022-03-21 13:15:00,128.61,128.75,128.52,128.66,20834.0,120.3395,120.4705,120.2553,120.3863,20834.0
2022-03-21 13:20:00,128.7,129.03,128.61,128.96,15368.0,120.4237,120.7325,120.3395,120.667,15368.0
2022-03-21 13:25:00,128.97,129.08,128.84,128.88,5977.0,120.6764,120.7793,120.5547,120.5922,5977.0
2022-03-21 13:30:00,128.81,128.96,128.76,128.96,5952.0,120.5267,120.667,120.4799,120.667,5952.0
2022-03-21 13:35:00,128.95,129.09,128.84,129.03,7563.0,120.6577,120.7887,120.5547,120.7325,7563.0
2022-03-21 13:40:00,129.0,129.0,128.57,128.66,10012.0,120.7045,120.7045,120.3021,120.3863,10012.0
2022-03-21 13:45:00,128.69,128.75,128.6,128.72,4438.0,120.4144,120.4705,120.3302,120.4425,4438.0
2022-03-21 13:50:00,128.77,128.84,128.61,128.76,7580.0,120.4892,120.5547,120.3395,120.4799,7580.0
2022-03-21 13:55:00,128.77,128.87,128.7,128.75,2172.0,120.4892,120.5828,120.4237,120.4705,2172.0
2022-03-21 14:00:00,128.77,128.88,128.54,128.66,5592.0,120.4892,120.5922,120.274,120.3863,5592.0
2022-03-21 14:05:00,128.62,129.07,128.56,129.0,18213.0,120.3489,120.77,120.2927,120.7045,18213.0
2022-03-21 14:10:00,129.0,129.01,128.86,128.91,21989.0,120.7045,120.7138,120.5735,120.6202,21989.0
2022-03-21 14:15:00,128.98,129.15,128.93,129.11,7348.0,120.6857,120.8448,120.639,120.8074,7348.0
2022-03-21 14:20:00,129.13,129.38,129.05,129.2,4202.0,120.8261,121.06,120.7512,120.8916,4202.0
2022-03-21 14:25:00,129.18,129.27,129.11,129.21,4753.0,120.8729,120.9571,120.8074,120.9009,4753.0
2022-03-21 14:30:00,129.22,129.22,128.94,129.0,13076.0,120.9103,120.9103,120.6483,120.7045,13076.0
2022-03-21 14:35:00,129.02,129.03,128.59,128.82,22446.0,120.7232,120.7325,120.3208,120.536,22446.0
2022-03-21 14:40:00,128.79,129.1,128.78,129.1,8493.0,120.508,120.798,120.4986,120.798,8493.0
2022-03-21 14:45:00,129.13,129.24,128.92,128.92,6400.0,120.8261,120.929,120.6296,120.6296,6400.0
2022-03-21 14:50:00,128.89,128.97,128.8,128.8,4177.0,120.6015,120.6764,120.5173,120.5173,4177.0
2022-03-21 14:55:00,128.67,128.67,128.4,128.4,4910.0,120.3957,120.3957,120.143,120.143,4910.0
2022-03-21 15:00:00,128.37,128.4,128.29,128.37,7964.0,120.115,120.143,120.0401,120.115,7964.0
2022-03-21 15:05:00,128.28,128.55,128.28,128.52,11363.0,120.0308,120.2834,120.0308,120.2553,11363.0
2022-03-21 15:10:00,128.47,128.68,128.47,128.68,11769.0,120.2085,120.405,120.2085,120.405,11769.0
2022-03-21 15:15:00,128.75,128.83,128.56,128.56,9084.0,120.4705,120.5454,120.2927,120.2927,9084.0
2022-03-21 15:20:00,128.59,128.78,128.57,128.78,13327.0,120.3208,120.4986,120.3021,120.4986,13327.0
2022-03-21 15:25:00,128.77,128.82,128.58,128.66,13629.0,120.4892,120.536,120.3115,120.3863,13629.0
2022-03-21 15:30:00,128.71,128.86,128.62,128.64,11579.0,120.4331,120.5735,120.3489,120.3676,11579.0
2022-03-21 15:35:00,128.66,128.71,128.59,128.61,9866.0,120.3863,120.4331,120.3208,120.3395,9866.0
2022-03-21 15:40:00,128.62,128.71,128.56,128.62,13313.0,120.3489,120.4331,120.2927,120.3489,13313.0
2022-03-21 15:45:00,128.62,128.62,128.13,128.14,14879.0,120.3489,120.3489,119.8904,119.8998,14879.0
2022-03-21 15:50:00,128.15,128.67,128.15,128.57,24875.0,119.9091,120.3957,119.9091,120.3021,24875.0
2022-03-21 15:55:00,128.55,129.02,128.49,129.02,83565.0,120.2834,120.7232,120.2272,120.7232,83565.0
2022-03-22 09:30:00,130.22,130.66,129.46,129.94,17903.0,121.846,122.2577,121.1349,121.584,17903.0
2022-03-22 09:35:00,130.36,130.36,129.69,130.12,3586.0,121.977,121.977,121.3501,121.7524,3586.0
2022-03-22 09:40:00,130.0,130.56,129.9,130.56,9779.0,121.6401,122.1641,121.5466,122.1641,9779.0
2022-03-22 09:45:00,130.4,130.84,130.38,130.62,8222.0,122.0144,122.4261,121.9957,122.2203,8222.0
2022-03-22 09:50:00,130.81,130.81,130.49,130.67,3733.0,122.3981,122.3981,122.0986,122.2671,3733.0
2022-03-22 09:55:00,130.64,130.71,130.59,130.65,700.0,122.239,122.3045,122.1922,122.2483,700.0
2022-03-22 10:00:00,130.66,131.32,130.64,131.27,13307.0,122.2577,122.8753,122.239,122.8285,13307.0
2022-03-22 10:05:00,131.25,131.3,130.45,130.45,3055.0,122.8098,122.8565,122.0612,122.0612,3055.0
2022-03-22 10:10:00,130.5,130.7,130.5,130.63,2551.0,122.108,122.2951,122.108,122.2296,2551.0
2022-03-22 10:15:00,130.65,130.78,130.5,130.78,1767.0,122.2483,122.37,122.108,122.37,1767.0
2022-03-22 10:20:00,130.78,130.9,130.51,130.66,3588.0,122.37,122.4823,122.1173,122.2577,3588.0
2022-03-22 10:25:00,130.62,130.78,130.52,130.53,6448.0,122.2203,122.37,122.1267,122.1361,6448.0
2022-03-22 10:30:00,130.62,130.81,130.54,130.79,5347.0,122.2203,122.3981,122.1454,122.3793,5347.0
2022-03-22 10:35:00,130.75,130.87,130.58,130.59,10860.0,122.3419,122.4542,122.1828,122.1922,10860.0
2022-03-22 10:40:00,130.58,130.6,130.35,130.38,4841.0,122.1828,122.2016,121.9676,121.9957,4841.0
2022-03-22 10:45:00,130.36,130.67,130.25,130.62,10123.0,121.977,122.2671,121.8741,122.2203,10123.0
2022-03-22 10:50:00,130.46,130.6,130.46,130.53,6724.0,122.0706,122.2016,122.0706,122.1361,6724.0
2022-03-22 10:55:00,130.46,130.66,130.29,130.33,20372.0,122.0706,122.2577,121.9115,121.9489,20372.0
2022-03-22 11:00:00,130.35,130.36,130.04,130.12,3964.0,121.9676,121.977,121.6776,121.7524,3964.0
2022-03-22 11:05:00,130.07,130.19,130.04,130.19,1732.0,121.7056,121.8179,121.6776,121.8179,1732.0
2022-03-22 11:10:00,130.23,130.23,129.95,130.04,3652.0,121.8554,121.8554,121.5934,121.6776,3652.0
2022-03-22 11:15:00,130.04,130.2,130.04,130.18,6570.0,121.6776,121.8273,121.6776,121.8086,6570.0
2022-03-22 11:20:00,130.14,130.34,130.06,130.24,11001.0,121.7711,121.9583,121.6963,121.8647,11001.0
2022-03-22 11:25:00,130.25,130.41,130.25,130.29,3909.0,121.8741,122.0238,121.8741,121.9115,3909.0
2022-03-22 11:30:00,130.25,130.3,130.07,130.24,21132.0,121.8741,121.9209,121.7056,121.8647,21132.0
2022-03-22 11:35:00,130.36,130.36,130.24,130.29,600.0,121.977,121.977,121.8647,121.9115,600.0
2022-03-22 11:40:00,130.29,130.56,130.28,130.56,5884.0,121.9115,122.1641,121.9021,122.1641,5884.0
2022-03-22 11:45:00,130.48,130.76,130.48,130.61,4400.0,122.0893,122.3513,122.0893,122.2109,4400.0
2022-03-22 11:50:00,130.71,130.78,130.6,130.72,3621.0,122.3045,122.37,122.2016,122.3138,3621.0
2022-03-22 11:55:00,130.79,130.84,130.73,130.75,4889.0,122.3793,122.4261,122.3232,122.3419,4889.0
2022-03-22 12:00:00,130.77,130.79,130.53,130.61,4987.0,122.3606,122.3793,122.1361,122.2109,4987.0
2022-03-22 12:05:00,130.61,130.82,130.6,130.72,4022.0,122.2109,122.4074,122.2016,122.3138,4022.0
2022-03-22 12:10:00,130.7,130.8,130.69,130.71,2609.0,122.2951,122.3887,122.2858,122.3045,2609.0
2022-03-22 12:15:00,130.75,130.85,130.65,130.74,7957.0,122.3419,122.4355,122.2483,122.3326,7957.0
2022-03-22 12:20:00,130.69,130.74,130.51,130.69,6472.0,122.2858,122.3326,122.1173,122.2858,6472.0
2022-03-22 12:25:00,130.66,130.83,130.64,130.76,3604.0,122.2577,122.4168,122.239,122.3513,3604.0
2022-03-22 12:30:00,130.74,130.96,130.57,130.87,4360.0,122.3326,122.5384,122.1735,122.4542,4360.0
2022-03-22 12:35:00,130.9,130.93,130.74,130.92,2568.0,122.4823,122.5103,122.3326,122.501,2568.0
2022-03-22 12:40:00,130.87,130.9,130.78,130.88,4645.0,122.4542,122.4823,122.37,122.4636,4645.0
2022-03-22 12:45:00,130.77,131.05,130.6,131.03,7688.0,122.3606,122.6226,122.2016,122.6039,7688.0
2022-03-22 12:50:00,131.0,131.29,131.0,131.22,3145.0,122.5758,122.8472,122.5758,122.7817,3145.0
2022-03-22 12:55:00,131.21,131.21,130.95,130.96,27366.0,122.7723,122.7723,122.5291,122.5384,27366.0
2022-03-22 13:00:00,130.9,130.95,130.85,130.89,3510.0,122.4823,122.5291,122.4355,122.4729,3510.0
2022-03-22 13:05:00,130.9,130.93,130.86,130.87,1729.0,122.4823,122.5103,122.4448,122.4542,1729.0
2022-03-22 13:10:00,130.82,130.89,130.78,130.88,3105.0,122.4074,122.4729,122.37,122.4636,3105.0
2022-03-22 13:15:00,130.86,130.88,130.75,130.75,2244.0,122.4448,122.4636,122.3419,122.3419,2244.0
2022-03-22 13:20:00,130.7,130.7,130.59,130.63,4034.0,122.2951,122.2951,122.1922,122.2296,4034.0
2022-03-22 13:25:00,130.68,130.71,130.56,130.7,2481.0,122.2764,122.3045,122.1641,122.2951,2481.0
2022-03-22 13:30:00,130.75,130.81,130.67,130.79,2849.0,122.3419,122.3981,122.2671,122.3793,2849.0
2022-03-22 13:35:00,130.8,130.81,130.52,130.65,3866.0,122.3887,122.3981,122.1267,122.2483,3866.0
2022-03-22 13:40:00,130.6,130.72,130.52,130.72,5161.0,122.2016,122.3138,122.1267,122.3138,5161.0
2022-03-22 13:45:00,130.66,130.78,130.58,130.74,3158.0,122.2577,122.37,122.1828,122.3326,3158.0
2022-03-22 13:50:00,130.81,130.94,130.78,130.8,4100.0,122.3981,122.5197,122.37,122.3887,4100.0
2022-03-22 13:55:00,130.77,130.92,130.68,130.7,7809.0,122.3606,122.501,122.2764,122.2951,7809.0
2022-03-22 14:00:00,130.71,130.81,130.5,130.53,6647.0,122.3045,122.3981,122.108,122.1361,6647.0
2022-03-22 14:05:00,130.52,130.73,130.51,130.73,5627.0,122.1267,122.3232,122.1173,122.3232,5627.0
2022-03-22 14:10:00,130.72,130.75,130.56,130.59,9823.0,122.3138,122.3419,122.1641,122.1922,9823.0
2022-03-22 14:15:00,130.55,130.73,130.43,130.67,5494.0,122.1548,122.3232,122.0425,122.2671,5494.0
2022-03-22 14:20:00,130.62,130.62,130.5,130.5,4422.0,122.2203,122.2203,122.108,122.108,4422.0
2022-03-22 14:25:00,130.46,130.46,130.16,130.19,4047.0,122.0706,122.0706,121.7899,121.8179,4047.0
2022-03-22 14:30:00,130.21,130.3,130.01,130.29,6440.0,121.8366,121.9209,121.6495,121.9115,6440.0
2022-03-22 14:35:00,130.27,130.36,130.24,130.31,3011.0,121.8928,121.977,121.8647,121.9302,3011.0
2022-03-22 14:40:00,130.24,130.33,130.13,130.31,5231.0,121.8647,121.9489,121.7618,121.9302,5231.0
2022-03-22 14:45:00,130.24,130.33,129.98,130.15,14142.0,121.8647,121.9489,121.6214,121.7805,14142.0
2022-03-22 14:50:00,130.11,130.23,130.06,130.23,2222.0,121.7431,121.8554,121.6963,121.8554,2222.0
2022-03-22 14:55:00,130.26,130.47,130.26,130.37,4166.0,121.8834,122.0799,121.8834,121.9864,4166.0
2022-03-22 15:00:00,130.35,130.41,130.33,130.39,2214.0,121.9676,122.0238,121.9489,122.0051,2214.0
2022-03-22 15:05:00,130.43,130.43,130.23,130.23,3833.0,122.0425,122.0425,121.8554,121.8554,3833.0
2022-03-22 15:10:00,130.24,130.31,130.16,130.3,7103.0,121.8647,121.9302,121.7899,121.9209,7103.0
2022-03-22 15:15:00,130.33,130.46,130.14,130.14,6435.0,121.9489,122.0706,121.7711,121.7711,6435.0
2022-03-22 15:20:00,130.19,130.25,130.1,130.2,5015.0,121.8179,121.8741,121.7337,121.8273,5015.0
2022-03-22 15:25:00,130.16,130.19,129.9,129.91,8627.0,121.7899,121.8179,121.5466,121.5559,8627.0
2022-03-22 15:30:00,129.93,129.98,129.85,129.97,9725.0,121.5746,121.6214,121.4998,121.6121,9725.0
2022-03-22 15:35:00,129.95,130.11,129.91,130.06,6950.0,121.5934,121.7431,121.5559,121.6963,6950.0
2022-03-22 15:40:00,130.04,130.09,129.92,130.08,12437.0,121.6776,121.7244,121.5653,121.715,12437.0
2022-03-22 15:45:00,130.05,130.38,130.04,130.34,16316.0,121.6869,121.9957,121.6776,121.9583,16316.0
2022-03-22 15:50:00,130.36,130.4,130.03,130.03,24396.0,121.977,122.0144,121.6682,121.6682,24396.0
2022-03-22 15:55:00,130.03,130.51,129.96,130.5,101117.0,121.6682,122.1173,121.6027,122.108,101117.0
2022-03-23 09:30:00,129.28,130.08,129.12,129.13,11496.0,120.9664,121.715,120.8167,120.8261,11496.0
2022-03-23 09:35:00,129.07,129.5,129.07,129.5,1300.0,120.77,121.1723,120.77,121.1723,1300.0
2022-03-23 09:40:00,129.21,129.31,129.17,129.21,2274.0,120.9009,120.9945,120.8635,120.9009,2274.0
2022-03-23 09:45:00,129.15,129.15,128.5,128.68,3469.0,120.8448,120.8448,120.2366,120.405,3469.0
2022-03-23 09:50:00,128.69,129.21,128.55,129.21,3372.0,120.4144,120.9009,120.2834,120.9009,3372.0
2022-03-23 09:55:00,129.27,129.4,129.03,129.13,11425.0,120.9571,121.0787,120.7325,120.8261,11425.0
2022-03-23 10:00:00,129.21,129.3,129.08,129.12,6992.0,120.9009,120.9852,120.7793,120.8167,6992.0
2022-03-23 10:05:00,129.21,129.45,129.16,129.22,6940.0,120.9009,121.1255,120.8542,120.9103,6940.0
2022-03-23 10:10:00,129.22,129.36,129.08,129.35,5154.0,120.9103,121.0413,120.7793,121.0319,5154.0
2022-03-23 10:15:00,129.32,129.55,129.32,129.43,5069.0,121.0039,121.2191,121.0039,121.1068,5069.0
2022-03-23 10:20:00,129.52,129.83,129.44,129.81,4427.0,121.191,121.4811,121.1162,121.4624,4427.0
2022-03-23 10:25:00,129.85,129.88,129.5,129.55,21778.0,121.4998,121.5279,121.1723,121.2191,21778.0
2022-03-23 10:30:00,129.56,129.7,129.51,129.66,3227.0,121.2284,121.3594,121.1817,121.322,3227.0
2022-03-23 10:35:00,129.59,129.73,129.48,129.72,5448.0,121.2565,121.3875,121.1536,121.3782,5448.0
2022-03-23 10:40:00,129.76,129.76,129.55,129.62,7256.0,121.4156,121.4156,121.2191,121.2846,7256.0
2022-03-23 10:45:00,129.66,129.76,129.55,129.76,8425.0,121.322,121.4156,121.2191,121.4156,8425.0
2022-03-23 10:50:00,129.71,129.95,129.68,129.69,5475.0,121.3688,121.5934,121.3407,121.3501,5475.0
2022-03-23 10:55:00,129.69,129.75,129.61,129.73,11764.0,121.3501,121.4062,121.2752,121.3875,11764.0
2022-03-23 11:00:00,129.73,129.94,129.65,129.81,4900.0,121.3875,121.584,121.3127,121.4624,4900.0
2022-03-23 11:05:00,129.81,130.16,129.75,130.01,10210.0,121.4624,121.7899,121.4062,121.6495,10210.0
2022-03-23 11:10:00,130.07,130.2,130.0,130.13,12631.0,121.7056,121.8273,121.6401,121.7618,12631.0
2022-03-23 11:15:00,130.16,130.34,130.08,130.2,25444.0,121.7899,121.9583,121.715,121.8273,25444.0
2022-03-23 11:20:00,130.21,130.35,130.17,130.28,5455.0,121.8366,121.9676,121.7992,121.9021,5455.0
2022-03-23 11:25:00,130.37,130.43,130.33,130.33,2000.0,121.9864,122.0425,121.9489,121.9489,2000.0
2022-03-23 11:30:00,130.38,130.57,130.32,130.33,7762.0,121.9957,122.1735,121.9396,121.9489,7762.0
2022-03-23 11:35:00,130.33,130.46,130.32,130.4,10384.0,121.9489,122.0706,121.9396,122.0144,10384.0
2022-03-23 11:40:00,130.43,130.48,130.17,130.23,5077.0,122.0425,122.0893,121.7992,121.8554,5077.0
2022-03-23 11:45:00,130.27,130.51,130.26,130.42,23397.0,121.8928,122.1173,121.8834,122.0331,23397.0
2022-03-23 11:50:00,130.34,130.64,130.34,130.64,3832.0,121.9583,122.239,121.9583,122.239,3832.0
2022-03-23 11:55:00,130.57,130.57,130.22,130.38,4768.0,122.1735,122.1735,121.846,121.9957,4768.0
2022-03-23 12:00:00,130.42,130.61,130.36,130.37,3428.0,122.0331,122.2109,121.977,121.9864,3428.0
2022-03-23 12:05:00,130.37,130.42,130.26,130.31,7280.0,121.9864,122.0331,121.8834,121.9302,7280.0
2022-03-23 12:10:00,130.28,130.76,130.28,130.73,16456.0,121.9021,122.3513,121.9021,122.3232,16456.0
2022-03-23 12:15:00,130.7,130.84,130.45,130.63,5032.0,122.2951,122.4261,122.0612,122.2296,5032.0
2022-03-23 12:20:00,130.72,130.77,130.68,130.75,6886.0,122.3138,122.3606,122.2764,122.3419,6886.0
2022-03-23 12:25:00,130.82,130.82,130.44,130.46,2984.0,122.4074,122.4074,122.0519,122.0706,2984.0
2022-03-23 12:30:00,130.52,130.68,130.38,130.41,4210.0,122.1267,122.2764,121.9957,122.0238,4210.0
2022-03-23 12:35:00,130.42,130.51,130.25,130.44,7876.0,122.0331,122.1173,121.8741,122.0519,7876.0
2022-03-23 12:40:00,130.44,130.49,130.16,130.16,6129.0,122.0519,122.0986,121.7899,121.7899,6129.0
2022-03-23 12:45:00,130.15,130.16,130.04,130.06,3007.0,121.7805,121.7899,121.6776,121.6963,3007.0
2022-03-23 12:50:00,130.09,130.1,130.04,130.07,2348.0,121.7244,121.7337,121.6776,121.7056,2348.0
2022-03-23 12:55:00,129.98,129.98,129.82,129.92,3150.0,121.6214,121.6214,121.4717,121.5653,3150.0
2022-03-23 13:00:00,129.89,129.91,129.62,129.65,1945.0,121.5372,121.5559,121.2846,121.3127,1945.0
2022-03-23 13:05:00,129.61,129.72,129.61,129.66,1622.0,121.2752,121.3782,121.2752,121.322,1622.0
2022-03-23 13:10:00,129.61,129.66,129.45,129.53,2945.0,121.2752,121.322,121.1255,121.2004,2945.0
2022-03-23 13:15:00,129.56,129.56,129.32,129.34,2919.0,121.2284,121.2284,121.0039,121.0226,2919.0
2022-03-23 13:20:00,129.31,129.35,129.14,129.18,2645.0,120.9945,121.0319,120.8354,120.8729,2645.0
2022-03-23 13:25:00,129.14,129.27,129.09,129.09,2488.0,120.8354,120.9571,120.7887,120.7887,2488.0
2022-03-23 13:30:00,129.03,129.24,129.03,129.18,3082.0,120.7325,120.929,120.7325,120.8729,3082.0
2022-03-23 13:35:00,129.21,129.32,129.17,129.19,2502.0,120.9009,121.0039,120.8635,120.8822,2502.0
2022-03-23 13:40:00,129.22,129.22,129.06,129.06,1829.0,120.9103,120.9103,120.7606,120.7606,1829.0
2022-03-23 13:45:00,129.03,129.14,129.0,129.14,3709.0,120.7325,120.8354,120.7045,120.8354,3709.0
2022-03-23 13:50:00,129.1,129.27,129.07,129.27,3964.0,120.798,120.9571,120.77,120.9571,3964.0
2022-03-23 13:55:00,129.33,129.35,129.22,129.22,2054.0,121.0132,121.0319,120.9103,120.9103,2054.0
2022-03-23 14:00:00,129.23,129.35,129.23,129.3,2415.0,120.9197,121.0319,120.9197,120.9852,2415.0
2022-03-23 14:05:00,129.23,129.25,128.94,128.94,3145.0,120.9197,120.9384,120.6483,120.6483,3145.0
2022-03-23 14:10:00,128.94,128.95,128.78,128.86,7102.0,120.6483,120.6577,120.4986,120.5735,7102.0
2022-03-23 14:15:00,128.78,129.0,128.78,128.97,5278.0,120.4986,120.7045,120.4986,120.6764,5278.0
2022-03-23 14:20:00,129.04,129.04,128.86,128.86,2559.0,120.7419,120.7419,120.5735,120.5735,2559.0
2022-03-23 14:25:00,128.88,129.24,128.88,129.14,6064.0,120.5922,120.929,120.5922,120.8354,6064.0
2022-03-23 14:30:00,129.19,129.22,129.02,129.03,7250.0,120.8822,120.9103,120.7232,120.7325,7250.0
2022-03-23 14:35:00,129.03,129.28,128.97,129.21,12318.0,120.7325,120.9664,120.6764,120.9009,12318.0
2022-03-23 14:40:00,129.18,129.28,129.06,129.28,13432.0,120.8729,120.9664,120.7606,120.9664,13432.0
2022-03-23 14:45:00,129.25,129.25,129.11,129.12,6207.0,120.9384,120.9384,120.8074,120.8167,6207.0
2022-03-23 14:50:00,129.16,129.26,129.11,129.22,16603.0,120.8542,120.9477,120.8074,120.9103,16603.0
2022-03-23 14:55:00,129.2,129.22,128.75,128.79,36063.0,120.8916,120.9103,120.4705,120.508,36063.0
2022-03-23 15:00:00,128.82,129.01,128.73,128.84,6206.0,120.536,120.7138,120.4518,120.5547,6206.0
2022-03-23 15:05:00,128.81,128.91,128.79,128.89,9348.0,120.5267,120.6202,120.508,120.6015,9348.0
2022-03-23 15:10:00,128.87,128.95,128.84,128.87,9837.0,120.5828,120.6577,120.5547,120.5828,9837.0
2022-03-23 15:15:00,128.86,128.99,128.85,128.97,11004.0,120.5735,120.6951,120.5641,120.6764,11004.0
2022-03-23 15:20:00,128.95,129.09,128.92,129.07,7362.0,120.6577,120.7887,120.6296,120.77,7362.0
2022-03-23 15:25:00,129.06,129.13,128.96,129.09,10799.0,120.7606,120.8261,120.667,120.7887,10799.0
2022-03-23 15:30:00,129.01,129.03,128.84,128.89,8005.0,120.7138,120.7325,120.5547,120.6015,8005.0
2022-03-23 15:35:00,128.88,128.98,128.86,128.88,10039.0,120.5922,120.6857,120.5735,120.5922,10039.0
2022-03-23 15:40:00,128.86,129.08,128.61,129.08,17682.0,120.5735,120.7793,120.3395,120.7793,17682.0
2022-03-23 15:45:00,129.08,129.21,128.98,128.98,36338.0,120.7793,120.9009,120.6857,120.6857,36338.0
2022-03-23 15:50:00,128.88,129.0,128.77,128.77,68956.0,120.5922,120.7045,120.4892,120.4892,68956.0
2022-03-23 15:55:00,128.79,128.86,128.6,128.71,69553.0,120.508,120.5735,120.3302,120.4331,69553.0
2022-03-24 09:30:00,129.3,129.34,128.75,129.04,8256.0,120.9852,121.0226,120.4705,120.7419,8256.0
2022-03-24 09:35:00,128.81,128.94,128.66,128.91,1256.0,120.5267,120.6483,120.3863,120.6202,1256.0
2022-03-24 09:40:00,128.81,129.45,128.71,129.45,4665.0,120.5267,121.1255,120.4331,121.1255,4665.0
2022-03-24 09:45:00,129.18,129.38,129.17,129.26,2244.0,120.8729,121.06,120.8635,120.9477,2244.0
2022-03-24 09:50:00,129.17,129.25,128.74,128.81,1775.0,120.8635,120.9384,120.4612,120.5267,1775.0
2022-03-24 09:55:00,128.96,129.0,128.75,128.75,2159.0,120.667,120.7045,120.4705,120.4705,2159.0
2022-03-24 10:00:00,128.82,129.25,128.82,129.1,2020.0,120.536,120.9384,120.536,120.798,2020.0
2022-03-24 10:05:00,129.13,129.31,129.07,129.18,2700.0,120.8261,120.9945,120.77,120.8729,2700.0
2022-03-24 10:10:00,129.26,129.27,129.08,129.26,2367.0,120.9477,120.9571,120.7793,120.9477,2367.0
2022-03-24 10:15:00,129.24,129.32,128.94,128.94,3295.0,120.929,121.0039,120.6483,120.6483,3295.0
2022-03-24 10:20:00,129.09,129.2,128.97,129.14,4584.0,120.7887,120.8916,120.6764,120.8354,4584.0
2022-03-24 10:25:00,129.15,129.34,129.14,129.34,4781.0,120.8448,121.0226,120.8354,121.0226,4781.0
2022-03-24 10:30:00,129.39,129.98,129.34,129.92,3509.0,121.0694,121.6214,121.0226,121.5653,3509.0
2022-03-24 10:35:00,129.91,129.96,129.36,129.43,2141.0,121.5559,121.6027,121.0413,121.1068,2141.0
2022-03-24 10:40:00,129.47,129.57,129.41,129.5,1865.0,121.1442,121.2378,121.0881,121.1723,1865.0
2022-03-24 10:45:00,129.6,129.64,129.51,129.62,2710.0,121.2659,121.3033,121.1817,121.2846,2710.0
2022-03-24 10:50:00,129.62,129.63,129.33,129.46,4521.0,121.2846,121.2939,121.0132,121.1349,4521.0
2022-03-24 10:55:00,129.53,129.54,129.35,129.47,2334.0,121.2004,121.2097,121.0319,121.1442,2334.0
2022-03-24 11:00:00,129.46,129.99,129.45,129.58,3884.0,121.1349,121.6308,121.1255,121.2472,3884.0
2022-03-24 11:05:00,129.59,129.66,129.49,129.5,2598.0,121.2565,121.322,121.1629,121.1723,2598.0
2022-03-24 11:10:00,129.47,129.83,129.43,129.7,2101.0,121.1442,121.4811,121.1068,121.3594,2101.0
2022-03-24 11:15:00,129.68,129.78,129.58,129.75,9264.0,121.3407,121.4343,121.2472,121.4062,9264.0
2022-03-24 11:20:00,129.71,129.78,129.56,129.56,2108.0,121.3688,121.4343,121.2284,121.2284,2108.0
2022-03-24 11:25:00,129.61,129.84,129.4,129.82,5731.0,121.2752,121.4904,121.0787,121.4717,5731.0
2022-03-24 11:30:00,129.69,129.71,129.55,129.56,3086.0,121.3501,121.3688,121.2191,121.2284,3086.0
2022-03-24 11:35:00,129.6,129.76,129.56,129.74,2934.0,121.2659,121.4156,121.2284,121.3969,2934.0
2022-03-24 11:40:00,129.72,130.09,129.67,130.04,4302.0,121.3782,121.7244,121.3314,121.6776,4302.0
2022-03-24 11:45:00,129.99,130.09,129.91,130.09,1200.0,121.6308,121.7244,121.5559,121.7244,1200.0
2022-03-24 11:50:00,129.99,130.02,129.74,129.94,7064.0,121.6308,121.6589,121.3969,121.584,7064.0
2022-03-24 11:55:00,129.94,130.07,129.94,130.06,2244.0,121.584,121.7056,121.584,121.6963,2244.0
2022-03-24 12:00:00,130.03,130.05,129.68,129.91,3383.0,121.6682,121.6869,121.3407,121.5559,3383.0
2022-03-24 12:05:00,129.92,129.93,129.78,129.88,6549.0,121.5653,121.5746,121.4343,121.5279,6549.0
2022-03-24 12:10:00,129.93,129.97,129.91,129.94,2442.0,121.5746,121.6121,121.5559,121.584,2442.0
2022-03-24 12:15:00,129.84,130.05,129.84,130.05,1110.0,121.4904,121.6869,121.4904,121.6869,1110.0
2022-03-24 12:20:00,130.06,130.22,130.06,130.18,4538.0,121.6963,121.846,121.6963,121.8086,4538.0
2022-03-24 12:25:00,130.25,130.41,130.12,130.12,4369.0,121.8741,122.0238,121.7524,121.7524,4369.0
2022-03-24 12:30:00,130.24,130.32,129.48,129.5,10582.0,121.8647,121.9396,121.1536,121.1723,10582.0
2022-03-24 12:35:00,129.63,129.82,129.62,129.82,2149.0,121.2939,121.4717,121.2846,121.4717,2149.0
2022-03-24 12:40:00,129.86,129.89,129.76,129.87,1001.0,121.5091,121.5372,121.4156,121.5185,1001.0
2022-03-24 12:45:00,129.84,129.84,129.7,129.79,2436.0,121.4904,121.4904,121.3594,121.4436,2436.0
2022-03-24 12:50:00,129.78,129.78,129.55,129.65,5289.0,121.4343,121.4343,121.2191,121.3127,5289.0
2022-03-24 12:55:00,129.66,129.75,129.58,129.66,3207.0,121.322,121.4062,121.2472,121.322,3207.0
2022-03-24 13:00:00,129.7,129.87,129.7,129.76,5288.0,121.3594,121.5185,121.3594,121.4156,5288.0
2022-03-24 13:05:00,129.84,129.87,129.57,129.57,2563.0,121.4904,121.5185,121.2378,121.2378,2563.0
2022-03-24 13:10:00,129.52,129.69,129.51,129.6,1951.0,121.191,121.3501,121.1817,121.2659,1951.0
2022-03-24 13:15:00,129.52,129.59,129.46,129.5,1952.0,121.191,121.2565,121.1349,121.1723,1952.0
2022-03-24 13:20:00,129.44,129.62,129.35,129.61,2955.0,121.1162,121.2846,121.0319,121.2752,2955.0
2022-03-24 13:25:00,129.59,129.66,129.56,129.56,1569.0,121.2565,121.322,121.2284,121.2284,1569.0
2022-03-24 13:30:00,129.61,129.62,129.5,129.57,2102.0,121.2752,121.2846,121.1723,121.2378,2102.0
2022-03-24 13:35:00,129.48,129.53,129.47,129.51,1501.0,121.1536,121.2004,121.1442,121.1817,1501.0
2022-03-24 13:40:00,129.45,129.46,129.37,129.45,1911.0,121.1255,121.1349,121.0507,121.1255,1911.0
2022-03-24 13:45:00,129.36,129.47,129.36,129.47,2065.0,121.0413,121.1442,121.0413,121.1442,2065.0
2022-03-24 13:50:00,129.43,129.43,129.26,129.26,4162.0,121.1068,121.1068,120.9477,120.9477,4162.0
2022-03-24 13:55:00,129.24,129.35,129.24,129.3,1458.0,120.929,121.0319,120.929,120.9852,1458.0
2022-03-24 14:00:00,129.27,129.37,129.15,129.37,3619.0,120.9571,121.0507,120.8448,121.0507,3619.0
2022-03-24 14:05:00,129.35,129.38,129.24,129.28,3880.0,121.0319,121.06,120.929,120.9664,3880.0
2022-03-24 14:10:00,129.27,129.37,129.06,129.37,3180.0,120.9571,121.0507,120.7606,121.0507,3180.0
2022-03-24 14:15:00,129.33,129.42,129.3,129.34,1531.0,121.0132,121.0974,120.9852,121.0226,1531.0
2022-03-24 14:20:00,129.32,129.38,129.28,129.35,2613.0,121.0039,121.06,120.9664,121.0319,2613.0
2022-03-24 14:25:00,129.4,129.44,129.21,129.39,5317.0,121.0787,121.1162,120.9009,121.0694,5317.0
2022-03-24 14:30:00,129.34,129.42,129.27,129.39,3876.0,121.0226,121.0974,120.9571,121.0694,3876.0
2022-03-24 14:35:00,129.36,129.49,129.32,129.44,5989.0,121.0413,121.1629,121.0039,121.1162,5989.0
2022-03-24 14:40:00,129.45,129.48,129.36,129.44,3050.0,121.1255,121.1536,121.0413,121.1162,3050.0
2022-03-24 14:45:00,129.4,129.41,129.26,129.29,3422.0,121.0787,121.0881,120.9477,120.9758,3422.0
2022-03-24 14:50:00,129.29,129.58,129.29,129.58,3979.0,120.9758,121.2472,120.9758,121.2472,3979.0
2022-03-24 14:55:00,129.55,129.58,129.47,129.53,2861.0,121.2191,121.2472,121.1442,121.2004,2861.0
2022-03-24 15:00:00,129.47,129.47,129.28,129.37,16907.0,121.1442,121.1442,120.9664,121.0507,16907.0
2022-03-24 15:05:00,129.37,129.6,129.34,129.59,4203.0,121.0507,121.2659,121.0226,121.2565,4203.0
2022-03-24 15:10:00,129.52,129.55,129.49,129.54,2820.0,121.191,121.2191,121.1629,121.2097,2820.0
2022-03-24 15:15:00,129.5,129.51,129.31,129.5,6799.0,121.1723,121.1817,120.9945,121.1723,6799.0
2022-03-24 15:20:00,129.53,129.67,129.48,129.53,4614.0,121.2004,121.3314,121.1536,121.2004,4614.0
2022-03-24 15:25:00,129.55,129.61,129.52,129.56,5317.0,121.2191,121.2752,121.191,121.2284,5317.0
2022-03-24 15:30:00,129.56,129.6,129.28,129.39,20832.0,121.2284,121.2659,120.9664,121.0694,20832.0
2022-03-24 15:35:00,129.4,129.44,129.13,129.22,8426.0,121.0787,121.1162,120.8261,120.9103,8426.0
2022-03-24 15:40:00,129.2,129.29,129.03,129.17,6849.0,120.8916,120.9758,120.7325,120.8635,6849.0
2022-03-24 15:45:00,129.2,129.32,129.08,129.21,14812.0,120.8916,121.0039,120.7793,120.9009,14812.0
2022-03-24 15:50:00,129.24,129.55,129.24,129.48,28404.0,120.929,121.2191,120.929,121.1536,28404.0
2022-03-24 15:55:00,129.46,129.5,129.18,129.49,102700.0,121.1349,121.1723,120.8729,121.1629,102700.0
2022-03-25 09:30:00,129.22,129.27,128.77,128.87,11288.0,120.9103,120.9571,120.4892,120.5828,11288.0
2022-03-25 09:35:00,128.94,128.94,128.65,128.77,1537.0,120.6483,120.6483,120.377,120.4892,1537.0
2022-03-25 09:40:00,128.66,128.75,128.51,128.57,6827.0,120.3863,120.4705,120.246,120.3021,6827.0
2022-03-25 09:45:00,128.61,129.14,128.61,128.99,5042.0,120.3395,120.8354,120.3395,120.6951,5042.0
2022-03-25 09:50:00,129.12,129.43,129.04,129.21,17358.0,120.8167,121.1068,120.7419,120.9009,17358.0
2022-03-25 09:55:00,129.29,129.51,129.17,129.34,3771.0,120.9758,121.1817,120.8635,121.0226,3771.0
2022-03-25 10:00:00,129.33,129.34,129.15,129.18,3130.0,121.0132,121.0226,120.8448,120.8729,3130.0
2022-03-25 10:05:00,129.33,129.38,129.13,129.31,2812.0,121.0132,121.06,120.8261,120.9945,2812.0
2022-03-25 10:10:00,129.37,129.59,129.34,129.59,2031.0,121.0507,121.2565,121.0226,121.2565,2031.0
2022-03-25 10:15:00,129.52,129.52,129.26,129.27,4102.0,121.191,121.191,120.9477,120.9571,4102.0
2022-03-25 10:20:00,129.29,129.58,129.27,129.49,3755.0,120.9758,121.2472,120.9571,121.1629,3755.0
2022-03-25 10:25:00,129.49,129.49,129.13,129.22,6608.0,121.1629,121.1629,120.8261,120.9103,6608.0
2022-03-25 10:30:00,129.27,129.33,129.14,129.31,1684.0,120.9571,121.0132,120.8354,120.9945,1684.0
2022-03-25 10:35:00,129.37,129.53,129.3,129.32,5788.0,121.0507,121.2004,120.9852,121.0039,5788.0
2022-03-25 10:40:00,129.27,129.5,129.27,129.31,20435.0,120.9571,121.1723,120.9571,120.9945,20435.0
2022-03-25 10:45:00,129.34,129.6,129.29,129.6,14472.0,121.0226,121.2659,120.9758,121.2659,14472.0
2022-03-25 10:50:00,129.56,129.6,129.29,129.48,22342.0,121.2284,121.2659,120.9758,121.1536,22342.0
2022-03-25 10:55:00,129.57,129.81,129.57,129.59,3215.0,121.2378,121.4624,121.2378,121.2565,3215.0
2022-03-25 11:00:00,129.58,129.65,129.43,129.58,3942.0,121.2472,121.3127,121.1068,121.2472,3942.0
2022-03-25 11:05:00,129.55,129.56,129.31,129.35,8629.0,121.2191,121.2284,120.9945,121.0319,8629.0
2022-03-25 11:10:00,129.35,129.35,128.85,128.92,9451.0,121.0319,121.0319,120.5641,120.6296,9451.0
2022-03-25 11:15:00,128.97,129.32,128.91,129.29,8464.0,120.6764,121.0039,120.6202,120.9758,8464.0
2022-03-25 11:20:00,129.33,129.33,129.05,129.11,6019.0,121.0132,121.0132,120.7512,120.8074,6019.0
2022-03-25 11:25:00,128.97,129.02,128.63,128.89,17880.0,120.6764,120.7232,120.3582,120.6015,17880.0
2022-03-25 11:30:00,128.84,129.12,128.67,128.96,9438.0,120.5547,120.8167,120.3957,120.667,9438.0
2022-03-25 11:35:00,129.07,129.19,129.05,129.13,1784.0,120.77,120.8822,120.7512,120.8261,1784.0
2022-03-25 11:40:00,129.17,129.35,129.16,129.33,1206.0,120.8635,121.0319,120.8542,121.0132,1206.0
2022-03-25 11:45:00,129.54,129.61,129.42,129.49,3569.0,121.2097,121.2752,121.0974,121.1629,3569.0
2022-03-25 11:50:00,129.38,129.52,129.37,129.47,3035.0,121.06,121.191,121.0507,121.1442,3035.0
2022-03-25 11:55:00,129.32,129.35,129.2,129.3,2149.0,121.0039,121.0319,120.8916,120.9852,2149.0
2022-03-25 12:00:00,129.38,129.53,129.38,129.52,1576.0,121.06,121.2004,121.06,121.191,1576.0
2022-03-25 12:05:00,129.57,129.82,129.27,129.82,59942.0,121.2378,121.4717,120.9571,121.4717,59942.0
2022-03-25 12:10:00,129.68,129.68,129.45,129.54,1639.0,121.3407,121.3407,121.1255,121.2097,1639.0
2022-03-25 12:15:00,129.54,129.65,129.44,129.52,2370.0,121.2097,121.3127,121.1162,121.191,2370.0
2022-03-25 12:20:00,129.49,129.5,129.37,129.45,3598.0,121.1629,121.1723,121.0507,121.1255,3598.0
2022-03-25 12:25:00,129.47,129.56,129.22,129.56,3905.0,121.1442,121.2284,120.9103,121.2284,3905.0
2022-03-25 12:30:00,129.53,129.54,129.4,129.51,3959.0,121.2004,121.2097,121.0787,121.1817,3959.0
2022-03-25 12:35:00,129.51,129.51,129.17,129.23,4998.0,121.1817,121.1817,120.8635,120.9197,4998.0
2022-03-25 12:40:00,129.25,129.29,129.05,129.1,2156.0,120.9384,120.9758,120.7512,120.798,2156.0
2022-03-25 12:45:00,129.17,129.4,129.13,129.38,47856.0,120.8635,121.0787,120.8261,121.06,47856.0
2022-03-25 12:50:00,129.44,129.45,128.99,129.11,34093.0,121.1162,121.1255,120.6951,120.8074,34093.0
2022-03-25 12:55:00,129.0,129.12,129.0,129.08,3917.0,120.7045,120.8167,120.7045,120.7793,3917.0
2022-03-25 13:00:00,129.01,129.13,129.0,129.04,1613.0,120.7138,120.8261,120.7045,120.7419,1613.0
2022-03-25 13:05:00,129.02,129.07,128.94,128.94,6266.0,120.7232,120.77,120.6483,120.6483,6266.0
2022-03-25 13:10:00,128.91,128.91,128.51,128.51,21837.0,120.6202,120.6202,120.246,120.246,21837.0
2022-03-25 13:15:00,128.45,128.77,128.38,128.73,22575.0,120.1898,120.4892,120.1243,120.4518,22575.0
2022-03-25 13:20:00,128.77,128.82,128.41,128.41,6099.0,120.4892,120.536,120.1524,120.1524,6099.0
2022-03-25 13:25:00,128.46,128.58,128.39,128.47,10512.0,120.1992,120.3115,120.1337,120.2085,10512.0
2022-03-25 13:30:00,128.47,128.65,128.45,128.48,8153.0,120.2085,120.377,120.1898,120.2179,8153.0
2022-03-25 13:35:00,128.55,128.67,128.51,128.63,6266.0,120.2834,120.3957,120.246,120.3582,6266.0
2022-03-25 13:40:00,128.65,128.8,128.62,128.8,4097.0,120.377,120.5173,120.3489,120.5173,4097.0
2022-03-25 13:45:00,128.87,128.89,128.78,128.81,2604.0,120.5828,120.6015,120.4986,120.5267,2604.0
2022-03-25 13:50:00,128.86,128.87,128.75,128.86,3253.0,120.5735,120.5828,120.4705,120.5735,3253.0
2022-03-25 13:55:00,128.79,128.92,128.68,128.78,8061.0,120.508,120.6296,120.405,120.4986,8061.0
2022-03-25 14:00:00,128.83,128.96,128.77,128.92,7823.0,120.5454,120.667,120.4892,120.6296,7823.0
2022-03-25 14:05:00,128.93,129.0,128.9,128.97,9063.0,120.639,120.7045,120.6109,120.6764,9063.0
2022-03-25 14:10:00,128.97,128.98,128.91,128.94,10486.0,120.6764,120.6857,120.6202,120.6483,10486.0
2022-03-25 14:15:00,128.94,129.09,128.88,128.97,6449.0,120.6483,120.7887,120.5922,120.6764,6449.0
2022-03-25 14:20:00,129.05,129.08,128.97,129.02,4118.0,120.7512,120.7793,120.6764,120.7232,4118.0
2022-03-25 14:25:00,129.03,129.17,129.01,129.15,7837.0,120.7325,120.8635,120.7138,120.8448,7837.0
2022-03-25 14:30:00,129.17,129.17,128.94,129.03,3518.0,120.8635,120.8635,120.6483,120.7325,3518.0
2022-03-25 14:35:00,129.01,129.02,128.94,128.94,3300.0,120.7138,120.7232,120.6483,120.6483,3300.0
2022-03-25 14:40:00,128.92,129.03,128.86,128.9,15426.0,120.6296,120.7325,120.5735,120.6109,15426.0
2022-03-25 14:45:00,128.92,129.04,128.88,128.98,19208.0,120.6296,120.7419,120.5922,120.6857,19208.0
2022-03-25 14:50:00,129.04,129.04,128.89,129.0,4535.0,120.7419,120.7419,120.6015,120.7045,4535.0
2022-03-25 14:55:00,129.0,129.15,128.97,129.09,7893.0,120.7045,120.8448,120.6764,120.7887,7893.0
2022-03-25 15:00:00,129.08,129.08,128.87,128.94,5394.0,120.7793,120.7793,120.5828,120.6483,5394.0
2022-03-25 15:05:00,128.97,128.97,128.85,128.85,11297.0,120.6764,120.6764,120.5641,120.5641,11297.0
2022-03-25 15:10:00,128.86,128.86,128.68,128.77,6961.0,120.5735,120.5735,120.405,120.4892,6961.0
2022-03-25 15:15:00,128.78,128.78,128.56,128.68,6779.0,120.4986,120.4986,120.2927,120.405,6779.0
2022-03-25 15:20:00,128.66,128.66,128.44,128.52,8059.0,120.3863,120.3863,120.1805,120.2553,8059.0
2022-03-25 15:25:00,128.54,128.55,128.38,128.38,6409.0,120.274,120.2834,120.1243,120.1243,6409.0
2022-03-25 15:30:00,128.39,128.5,128.33,128.5,8690.0,120.1337,120.2366,120.0775,120.2366,8690.0
2022-03-25 15:35:00,128.47,128.61,128.47,128.47,7369.0,120.2085,120.3395,120.2085,120.2085,7369.0
2022-03-25 15:40:00,128.49,128.74,128.49,128.63,12425.0,120.2272,120.4612,120.2272,120.3582,12425.0
2022-03-25 15:45:00,128.6,128.86,128.58,128.82,13644.0,120.3302,120.5735,120.3115,120.536,13644.0
2022-03-25 15:50:00,128.84,128.99,128.78,128.96,35165.0,120.5547,120.6951,120.4986,120.667,35165.0
2022-03-25 15:55:00,128.98,129.47,128.98,129.39,79183.0,120.6857,121.1442,120.6857,121.0694,79183.0
2022-03-28 09:30:00,129.66,129.66,128.43,128.68,13123.0,121.322,121.322,120.1711,120.405,13123.0
2022-03-28 09:35:00,128.72,128.87,128.43,128.47,4100.0,120.4425,120.5828,120.1711,120.2085,4100.0
2022-03-28 09:40:00,128.4,128.82,128.39,128.53,4215.0,120.143,120.536,120.1337,120.2647,4215.0
2022-03-28 09:45:00,128.31,128.72,128.3,128.7,9081.0,120.0588,120.4425,120.0495,120.4237,9081.0
2022-03-28 09:50:00,128.75,128.9,128.7,128.85,3797.0,120.4705,120.6109,120.4237,120.5641,3797.0
2022-03-28 09:55:00,128.79,129.29,128.75,129.05,32541.0,120.508,120.9758,120.4705,120.7512,32541.0
2022-03-28 10:00:00,129.0,129.02,128.64,128.99,11296.0,120.7045,120.7232,120.3676,120.6951,11296.0
2022-03-28 10:05:00,129.17,129.18,128.8,128.99,31308.0,120.8635,120.8729,120.5173,120.6951,31308.0
2022-03-28 10:10:00,128.92,128.99,128.62,128.72,4893.0,120.6296,120.6951,120.3489,120.4425,4893.0
2022-03-28 10:15:00,128.64,128.73,128.51,128.55,2306.0,120.3676,120.4518,120.246,120.2834,2306.0
2022-03-28 10:20:00,128.41,128.65,128.29,128.53,6427.0,120.1524,120.377,120.0401,120.2647,6427.0
2022-03-28 10:25:00,128.57,128.66,128.47,128.66,5955.0,120.3021,120.3863,120.2085,120.3863,5955.0
2022-03-28 10:30:00,128.72,128.75,128.33,128.33,1951.0,120.4425,120.4705,120.0775,120.0775,1951.0
2022-03-28 10:35:00,128.38,128.63,128.33,128.39,14522.0,120.1243,120.3582,120.0775,120.1337,14522.0
2022-03-28 10:40:00,128.32,128.69,128.32,128.69,5406.0,120.0682,120.4144,120.0682,120.4144,5406.0
2022-03-28 10:45:00,128.65,128.71,128.43,128.59,5766.0,120.377,120.4331,120.1711,120.3208,5766.0
2022-03-28 10:50:00,128.56,128.62,128.12,128.16,23503.0,120.2927,120.3489,119.881,119.9185,23503.0
2022-03-28 10:55:00,128.17,128.38,128.17,128.35,6251.0,119.9278,120.1243,119.9278,120.0963,6251.0
2022-03-28 11:00:00,128.35,128.59,128.23,128.38,23515.0,120.0963,120.3208,119.984,120.1243,23515.0
2022-03-28 11:05:00,128.35,128.36,128.15,128.36,11035.0,120.0963,120.1056,119.9091,120.1056,11035.0
2022-03-28 11:10:00,128.34,128.48,128.3,128.4,43868.0,120.0869,120.2179,120.0495,120.143,43868.0
2022-03-28 11:15:00,128.35,128.45,128.35,128.41,5140.0,120.0963,120.1898,120.0963,120.1524,5140.0
2022-03-28 11:20:00,128.38,128.46,128.33,128.38,4041.0,120.1243,120.1992,120.0775,120.1243,4041.0
2022-03-28 11:25:00,128.33,128.36,127.69,127.97,24266.0,120.0775,120.1056,119.4787,119.7407,24266.0
2022-03-28 11:30:00,127.92,128.04,127.71,127.71,9201.0,119.6939,119.8062,119.4974,119.4974,9201.0
2022-03-28 11:35:00,127.67,127.84,127.59,127.76,9362.0,119.46,119.619,119.3851,119.5442,9362.0
2022-03-28 11:40:00,127.69,127.92,127.69,127.85,11710.0,119.4787,119.6939,119.4787,119.6284,11710.0
2022-03-28 11:45:00,127.82,127.82,127.33,127.34,12112.0,119.6003,119.6003,119.1418,119.1512,12112.0
2022-03-28 11:50:00,127.35,127.51,127.32,127.45,21924.0,119.1606,119.3103,119.1325,119.2541,21924.0
2022-03-28 11:55:00,127.44,127.54,127.28,127.3,10512.0,119.2448,119.3383,119.0951,119.1138,10512.0
2022-03-28 12:00:00,127.33,127.64,127.31,127.57,52504.0,119.1418,119.4319,119.1231,119.3664,52504.0
2022-03-28 12:05:00,127.6,127.78,127.59,127.75,7979.0,119.3945,119.5629,119.3851,119.5348,7979.0
2022-03-28 12:10:00,127.71,127.71,127.42,127.44,16510.0,119.4974,119.4974,119.2261,119.2448,16510.0
2022-03-28 12:15:00,127.44,127.58,127.39,127.5,5572.0,119.2448,119.3758,119.198,119.3009,5572.0
2022-03-28 12:20:00,127.48,127.65,127.47,127.65,6744.0,119.2822,119.4413,119.2728,119.4413,6744.0
2022-03-28 12:25:00,127.7,127.81,127.6,127.69,4054.0,119.4881,119.591,119.3945,119.4787,4054.0
2022-03-28 12:30:00,127.69,127.9,127.69,127.87,4810.0,119.4787,119.6752,119.4787,119.6471,4810.0
2022-03-28 12:35:00,127.91,128.11,127.91,128.09,4042.0,119.6845,119.8717,119.6845,119.853,4042.0
2022-03-28 12:40:00,128.09,128.32,128.09,128.26,6187.0,119.853,120.0682,119.853,120.012,6187.0
2022-03-28 12:45:00,128.23,128.27,128.16,128.27,5100.0,119.984,120.0214,119.9185,120.0214,5100.0
2022-03-28 12:50:00,128.26,128.36,128.17,128.36,7285.0,120.012,120.1056,119.9278,120.1056,7285.0
2022-03-28 12:55:00,128.39,128.39,128.12,128.15,5632.0,120.1337,120.1337,119.881,119.9091,5632.0
2022-03-28 13:00:00,128.18,128.33,128.16,128.25,3680.0,119.9372,120.0775,119.9185,120.0027,3680.0
2022-03-28 13:05:00,128.23,128.27,128.11,128.17,9684.0,119.984,120.0214,119.8717,119.9278,9684.0
2022-03-28 13:10:00,128.14,128.23,128.06,128.1,5035.0,119.8998,119.984,119.8249,119.8623,5035.0
2022-03-28 13:15:00,128.09,128.15,128.09,128.11,2507.0,119.853,119.9091,119.853,119.8717,2507.0
2022-03-28 13:20:00,128.11,128.26,128.1,128.25,7337.0,119.8717,120.012,119.8623,120.0027,7337.0
2022-03-28 13:25:00,128.27,128.41,128.2,128.22,8957.0,120.0214,120.1524,119.9559,119.9746,8957.0
2022-03-28 13:30:00,128.23,128.28,128.16,128.24,4824.0,119.984,120.0308,119.9185,119.9933,4824.0
2022-03-28 13:35:00,128.27,128.43,128.27,128.34,7725.0,120.0214,120.1711,120.0214,120.0869,7725.0
2022-03-28 13:40:00,128.43,128.47,128.28,128.28,5430.0,120.1711,120.2085,120.0308,120.0308,5430.0
2022-03-28 13:45:00,128.33,128.41,128.25,128.35,5397.0,120.0775,120.1524,120.0027,120.0963,5397.0
2022-03-28 13:50:00,128.31,128.45,128.26,128.45,5706.0,120.0588,120.1898,120.012,120.1898,5706.0
2022-03-28 13:55:00,128.41,128.42,128.32,128.37,4843.0,120.1524,120.1617,120.0682,120.115,4843.0
2022-03-28 14:00:00,128.36,128.44,128.32,128.37,3430.0,120.1056,120.1805,120.0682,120.115,3430.0
2022-03-28 14:05:00,128.34,128.62,128.32,128.56,12542.0,120.0869,120.3489,120.0682,120.2927,12542.0
2022-03-28 14:10:00,128.56,128.64,128.55,128.57,6660.0,120.2927,120.3676,120.2834,120.3021,6660.0
2022-03-28 14:15:00,128.57,128.58,128.48,128.49,4068.0,120.3021,120.3115,120.2179,120.2272,4068.0
2022-03-28 14:20:00,128.47,128.5,128.38,128.5,5900.0,120.2085,120.2366,120.1243,120.2366,5900.0
2022-03-28 14:25:00,128.5,128.63,128.45,128.62,6380.0,120.2366,120.3582,120.1898,120.3489,6380.0
2022-03-28 14:30:00,128.61,128.67,128.6,128.61,3406.0,120.3395,120.3957,120.3302,120.3395,3406.0
2022-03-28 14:35:00,128.61,128.69,128.49,128.67,7461.0,120.3395,120.4144,120.2272,120.3957,7461.0
2022-03-28 14:40:00,128.65,128.85,128.65,128.69,5610.0,120.377,120.5641,120.377,120.4144,5610.0
2022-03-28 14:45:00,128.72,128.82,128.67,128.8,4826.0,120.4425,120.536,120.3957,120.5173,4826.0
2022-03-28 14:50:00,128.8,129.05,128.78,129.04,4106.0,120.5173,120.7512,120.4986,120.7419,4106.0
2022-03-28 14:55:00,129.03,129.2,128.92,129.14,21499.0,120.7325,120.8916,120.6296,120.8354,21499.0
2022-03-28 15:00:00,129.14,129.17,128.95,128.95,5571.0,120.8354,120.8635,120.6577,120.6577,5571.0
2022-03-28 15:05:00,128.97,129.05,128.87,128.99,5825.0,120.6764,120.7512,120.5828,120.6951,5825.0
2022-03-28 15:10:00,128.97,129.07,128.91,129.07,9616.0,120.6764,120.77,120.6202,120.77,9616.0
2022-03-28 15:15:00,129.08,129.17,128.99,129.01,8353.0,120.7793,120.8635,120.6951,120.7138,8353.0
2022-03-28 15:20:00,129.0,129.16,129.0,129.08,7694.0,120.7045,120.8542,120.7045,120.7793,7694.0
2022-03-28 15:25:00,129.07,129.23,129.07,129.19,10273.0,120.77,120.9197,120.77,120.8822,10273.0
2022-03-28 15:30:00,129.2,129.32,129.13,129.32,15676.0,120.8916,121.0039,120.8261,121.0039,15676.0
2022-03-28 15:35:00,129.31,129.31,129.06,129.12,14467.0,120.9945,120.9945,120.7606,120.8167,14467.0
2022-03-28 15:40:00,129.16,129.35,129.14,129.27,15111.0,120.8542,121.0319,120.8354,120.9571,15111.0
2022-03-28 15:45:00,129.25,129.37,129.17,129.37,18472.0,120.9384,121.0507,120.8635,121.0507,18472.0
2022-03-28 15:50:00,129.35,129.48,129.2,129.47,46751.0,121.0319,121.1536,120.8916,121.1442,46751.0
2022-03-28 15:55:00,129.48,129.62,129.45,129.6,103178.0,121.1536,121.2846,121.1255,121.2659,103178.0
2022-03-29 09:30:00,133.38,135.84,132.64,135.11,102441.0,124.8028,127.1046,124.1104,126.4215,102441.0
2022-03-29 09:35:00,135.18,136.86,135.09,136.7,61097.0,126.487,128.059,126.4028,127.9093,61097.0
2022-03-29 09:40:00,136.77,137.37,136.53,137.05,54443.0,127.9748,128.5362,127.7502,128.2368,54443.0
2022-03-29 09:45:00,137.1,137.28,136.55,136.75,60506.0,128.2836,128.452,127.7689,127.9561,60506.0
2022-03-29 09:50:00,136.66,137.15,136.63,136.97,39184.0,127.8719,128.3304,127.8438,128.1619,39184.0
2022-03-29 09:55:00,137.12,137.27,136.9,137.14,28880.0,128.3023,128.4426,128.0964,128.321,28880.0
2022-03-29 10:00:00,137.04,137.62,137.02,137.44,45819.0,128.2274,128.7701,128.2087,128.6017,45819.0
2022-03-29 10:05:00,137.39,137.41,136.57,136.65,31101.0,128.5549,128.5736,127.7877,127.8625,31101.0
2022-03-29 10:10:00,136.69,137.25,136.69,137.05,17850.0,127.8999,128.4239,127.8999,128.2368,17850.0
2022-03-29 10:15:00,137.07,137.16,136.55,136.73,17745.0,128.2555,128.3397,127.7689,127.9374,17745.0
2022-03-29 10:20:00,136.8,137.34,136.7,137.34,22405.0,128.0029,128.5081,127.9093,128.5081,22405.0
2022-03-29 10:25:00,137.26,137.52,137.12,137.45,24920.0,128.4333,128.6766,128.3023,128.6111,24920.0
2022-03-29 10:30:00,137.49,137.91,137.46,137.52,34259.0,128.6485,129.0415,128.6204,128.6766,34259.0
2022-03-29 10:35:00,137.59,137.66,137.45,137.59,20360.0,128.7421,128.8076,128.6111,128.7421,20360.0
2022-03-29 10:40:00,137.59,137.74,137.22,137.73,20778.0,128.7421,128.8824,128.3959,128.8731,20778.0
2022-03-29 10:45:00,137.76,137.87,137.37,137.6,17855.0,128.9011,129.0041,128.5362,128.7514,17855.0
2022-03-29 10:50:00,137.56,137.69,137.45,137.69,13063.0,128.714,128.8356,128.6111,128.8356,13063.0
2022-03-29 10:55:00,137.69,137.87,137.54,137.55,18536.0,128.8356,129.0041,128.6953,128.7046,18536.0
2022-03-29 11:00:00,137.52,137.82,137.52,137.62,9749.0,128.6766,128.9573,128.6766,128.7701,9749.0
2022-03-29 11:05:00,137.61,137.67,137.39,137.46,15096.0,128.7608,128.8169,128.5549,128.6204,15096.0
2022-03-29 11:10:00,137.52,137.52,136.82,136.9,22748.0,128.6766,128.6766,128.0216,128.0964,22748.0
2022-03-29 11:15:00,136.99,137.11,136.64,136.73,16785.0,128.1806,128.2929,127.8531,127.9374,16785.0
2022-03-29 11:20:00,136.74,136.85,136.58,136.66,14834.0,127.9467,128.0496,127.797,127.8719,14834.0
2022-03-29 11:25:00,136.73,137.1,136.68,136.93,14898.0,127.9374,128.2836,127.8906,128.1245,14898.0
2022-03-29 11:30:00,136.95,137.38,136.87,137.37,15601.0,128.1432,128.5456,128.0684,128.5362,15601.0
2022-03-29 11:35:00,137.37,137.44,137.03,137.03,11242.0,128.5362,128.6017,128.2181,128.2181,11242.0
2022-03-29 11:40:00,137.01,137.17,136.95,137.17,10722.0,128.1994,128.3491,128.1432,128.3491,10722.0
2022-03-29 11:45:00,137.17,137.28,136.96,137.28,6450.0,128.3491,128.452,128.1526,128.452,6450.0
2022-03-29 11:50:00,137.27,137.3,136.95,137.24,15057.0,128.4426,128.4707,128.1432,128.4146,15057.0
2022-03-29 11:55:00,137.25,137.25,137.05,137.16,7921.0,128.4239,128.4239,128.2368,128.3397,7921.0
2022-03-29 12:00:00,137.16,137.48,137.0,137.42,8556.0,128.3397,128.6391,128.19,128.583,8556.0
2022-03-29 12:05:00,137.41,137.56,137.27,137.39,5972.0,128.5736,128.714,128.4426,128.5549,5972.0
2022-03-29 12:10:00,137.39,137.39,137.06,137.32,44902.0,128.5549,128.5549,128.2461,128.4894,44902.0
2022-03-29 12:15:00,137.3,137.32,137.08,137.19,13684.0,128.4707,128.4894,128.2649,128.3678,13684.0
2022-03-29 12:20:00,137.2,137.24,136.8,136.8,37122.0,128.3771,128.4146,128.0029,128.0029,37122.0
2022-03-29 12:25:00,136.8,136.83,136.61,136.81,9281.0,128.0029,128.0309,127.8251,128.0122,9281.0
2022-03-29 12:30:00,136.79,136.8,136.37,136.45,13169.0,127.9935,128.0029,127.6005,127.6754,13169.0
2022-03-29 12:35:00,136.45,136.66,136.43,136.66,5390.0,127.6754,127.8719,127.6567,127.8719,5390.0
2022-03-29 12:40:00,136.65,136.96,136.61,136.84,9422.0,127.8625,128.1526,127.8251,128.0403,9422.0
2022-03-29 12:45:00,136.84,136.91,136.74,136.81,8817.0,128.0403,128.1058,127.9467,128.0122,8817.0
2022-03-29 12:50:00,136.81,137.02,136.74,136.85,9996.0,128.0122,128.2087,127.9467,128.0496,9996.0
2022-03-29 12:55:00,136.86,136.89,136.65,136.78,10093.0,128.059,128.0871,127.8625,127.9841,10093.0
2022-03-29 13:00:00,136.77,136.77,136.45,136.45,7847.0,127.9748,127.9748,127.6754,127.6754,7847.0
2022-03-29 13:05:00,136.49,136.52,136.3,136.3,6368.0,127.7128,127.7409,127.535,127.535,6368.0
2022-03-29 13:10:00,136.31,136.45,136.3,136.32,5890.0,127.5444,127.6754,127.535,127.5537,5890.0
2022-03-29 13:15:00,136.27,136.34,136.07,136.09,11891.0,127.5069,127.5724,127.3198,127.3385,11891.0
2022-03-29 13:20:00,136.13,136.13,135.79,135.8,11421.0,127.3759,127.3759,127.0578,127.0672,11421.0
2022-03-29 13:25:00,135.85,135.98,135.83,135.87,7531.0,127.114,127.2356,127.0952,127.1327,7531.0
2022-03-29 13:30:00,135.89,135.89,135.66,135.67,3434.0,127.1514,127.1514,126.9362,126.9455,3434.0
2022-03-29 13:35:00,135.71,135.85,135.63,135.75,9649.0,126.983,127.114,126.9081,127.0204,9649.0
2022-03-29 13:40:00,135.74,135.74,135.4,135.4,10388.0,127.011,127.011,126.6929,126.6929,10388.0
2022-03-29 13:45:00,135.4,135.57,135.27,135.34,13434.0,126.6929,126.852,126.5712,126.6367,13434.0
2022-03-29 13:50:00,135.32,135.47,135.19,135.39,17197.0,126.618,126.7584,126.4964,126.6835,17197.0
2022-03-29 13:55:00,135.41,135.44,135.08,135.08,19008.0,126.7022,126.7303,126.3935,126.3935,19008.0
2022-03-29 14:00:00,135.14,135.36,135.06,135.14,40444.0,126.4496,126.6555,126.3748,126.4496,40444.0
2022-03-29 14:05:00,135.14,135.15,134.97,135.02,35017.0,126.4496,126.459,126.2905,126.3373,35017.0
2022-03-29 14:10:00,135.02,135.48,135.01,135.3,45969.0,126.3373,126.7677,126.328,126.5993,45969.0
2022-03-29 14:15:00,135.28,135.32,135.02,135.11,6430.0,126.5806,126.618,126.3373,126.4215,6430.0
2022-03-29 14:20:00,135.12,135.32,135.02,135.32,6294.0,126.4309,126.618,126.3373,126.618,6294.0
2022-03-29 14:25:00,135.3,135.39,135.26,135.3,6565.0,126.5993,126.6835,126.5619,126.5993,6565.0
2022-03-29 14:30:00,135.28,135.65,135.26,135.65,4675.0,126.5806,126.9268,126.5619,126.9268,4675.0
2022-03-29 14:35:00,135.67,135.69,135.61,135.62,4956.0,126.9455,126.9642,126.8894,126.8987,4956.0
2022-03-29 14:40:00,135.65,135.78,135.62,135.62,3464.0,126.9268,127.0485,126.8987,126.8987,3464.0
2022-03-29 14:45:00,135.59,135.63,135.45,135.5,6125.0,126.8707,126.9081,126.7397,126.7865,6125.0
2022-03-29 14:50:00,135.44,135.74,135.4,135.67,7159.0,126.7303,127.011,126.6929,126.9455,7159.0
2022-03-29 14:55:00,135.73,135.77,135.61,135.7,5504.0,127.0017,127.0391,126.8894,126.9736,5504.0
2022-03-29 15:00:00,135.69,135.86,135.59,135.86,3886.0,126.9642,127.1233,126.8707,127.1233,3886.0
2022-03-29 15:05:00,135.85,135.88,135.78,135.86,4369.0,127.114,127.142,127.0485,127.1233,4369.0
2022-03-29 15:10:00,135.85,135.91,135.76,135.78,5776.0,127.114,127.1701,127.0297,127.0485,5776.0
2022-03-29 15:15:00,135.76,135.94,135.75,135.83,2956.0,127.0297,127.1982,127.0204,127.0952,2956.0
2022-03-29 15:20:00,135.89,135.9,135.73,135.73,8610.0,127.1514,127.1607,127.0017,127.0017,8610.0
2022-03-29 15:25:00,135.75,135.98,135.68,135.98,13916.0,127.0204,127.2356,126.9549,127.2356,13916.0
2022-03-29 15:30:00,135.96,136.18,135.83,136.14,12789.0,127.2169,127.4227,127.0952,127.3853,12789.0
2022-03-29 15:35:00,136.16,136.18,135.93,135.94,12574.0,127.404,127.4227,127.1888,127.1982,12574.0
2022-03-29 15:40:00,135.93,135.96,135.66,135.91,16148.0,127.1888,127.2169,126.9362,127.1701,16148.0
2022-03-29 15:45:00,135.89,136.0,135.8,135.98,24142.0,127.1514,127.2543,127.0672,127.2356,24142.0
2022-03-29 15:50:00,135.95,136.03,135.71,135.82,42541.0,127.2075,127.2824,126.983,127.0859,42541.0
2022-03-29 15:55:00,135.83,135.95,135.68,135.89,95410.0,127.0952,127.2075,126.9549,127.1514,95410.0
2022-03-30 09:30:00,134.49,134.99,132.8,132.94,27917.0,125.8414,126.3093,124.2601,124.3911,27917.0
2022-03-30 09:35:00,133.12,133.46,132.71,133.33,8414.0,124.5595,124.8776,124.1759,124.756,8414.0
2022-03-30 09:40:00,133.42,133.45,132.82,132.85,4352.0,124.8402,124.8683,124.2788,124.3069,4352.0
2022-03-30 09:45:00,132.81,133.75,132.81,133.51,11109.0,124.2694,125.149,124.2694,124.9244,11109.0
2022-03-30 09:50:00,133.59,134.1,133.58,133.74,20510.0,124.9993,125.4765,124.9899,125.1396,20510.0
2022-03-30 09:55:00,133.57,134.05,133.48,133.95,18418.0,124.9806,125.4297,124.8964,125.3361,18418.0
2022-03-30 10:00:00,134.02,134.05,133.39,133.39,10068.0,125.4016,125.4297,124.8121,124.8121,10068.0
2022-03-30 10:05:00,133.39,133.39,133.01,133.17,8678.0,124.8121,124.8121,124.4566,124.6063,8678.0
2022-03-30 10:10:00,133.11,133.11,132.55,132.58,10152.0,124.5502,124.5502,124.0262,124.0542,10152.0
2022-03-30 10:15:00,132.55,132.79,132.29,132.56,9492.0,124.0262,124.2507,123.7829,124.0355,9492.0
2022-03-30 10:20:00,132.54,132.75,132.24,132.25,5030.0,124.0168,124.2133,123.7361,123.7455,5030.0
2022-03-30 10:25:00,132.29,132.5,132.26,132.35,8604.0,123.7829,123.9794,123.7548,123.839,8604.0
2022-03-30 10:30:00,132.38,132.61,132.38,132.5,7057.0,123.8671,124.0823,123.8671,123.9794,7057.0
2022-03-30 10:35:00,132.44,132.46,132.13,132.33,6230.0,123.9232,123.942,123.6332,123.8203,6230.0
2022-03-30 10:40:00,132.34,132.5,132.11,132.49,6827.0,123.8297,123.9794,123.6145,123.97,6827.0
2022-03-30 10:45:00,132.44,132.56,132.42,132.5,6621.0,123.9232,124.0355,123.9045,123.9794,6621.0
2022-03-30 10:50:00,132.5,132.77,132.5,132.58,9152.0,123.9794,124.232,123.9794,124.0542,9152.0
2022-03-30 10:55:00,132.67,132.92,132.61,132.67,6110.0,124.1384,124.3724,124.0823,124.1384,6110.0
2022-03-30 11:00:00,132.71,133.03,132.69,132.85,6469.0,124.1759,124.4753,124.1572,124.3069,6469.0
2022-03-30 11:05:00,132.84,132.87,132.6,132.6,2903.0,124.2975,124.3256,124.0729,124.0729,2903.0
2022-03-30 11:10:00,132.53,132.53,132.24,132.25,4466.0,124.0074,124.0074,123.7361,123.7455,4466.0
2022-03-30 11:15:00,132.2,132.57,132.12,132.57,5433.0,123.6987,124.0449,123.6238,124.0449,5433.0
2022-03-30 11:20:00,132.58,132.58,132.3,132.5,3667.0,124.0542,124.0542,123.7922,123.9794,3667.0
2022-03-30 11:25:00,132.45,132.71,132.45,132.69,7408.0,123.9326,124.1759,123.9326,124.1572,7408.0
2022-03-30 11:30:00,132.75,132.82,132.66,132.78,5151.0,124.2133,124.2788,124.1291,124.2414,5151.0
2022-03-30 11:35:00,132.88,132.92,132.64,132.68,5441.0,124.3349,124.3724,124.1104,124.1478,5441.0
2022-03-30 11:40:00,132.69,132.75,132.64,132.75,3903.0,124.1572,124.2133,124.1104,124.2133,3903.0
2022-03-30 11:45:00,132.72,132.85,132.69,132.82,6120.0,124.1852,124.3069,124.1572,124.2788,6120.0
2022-03-30 11:50:00,132.84,132.87,132.55,132.71,8625.0,124.2975,124.3256,124.0262,124.1759,8625.0
2022-03-30 11:55:00,132.69,132.69,132.5,132.68,5956.0,124.1572,124.1572,123.9794,124.1478,5956.0
2022-03-30 12:00:00,132.82,132.87,132.76,132.86,3745.0,124.2788,124.3256,124.2227,124.3162,3745.0
2022-03-30 12:05:00,132.81,132.82,132.48,132.56,2510.0,124.2694,124.2788,123.9607,124.0355,2510.0
2022-03-30 12:10:00,132.58,132.73,132.58,132.7,3350.0,124.0542,124.1946,124.0542,124.1665,3350.0
2022-03-30 12:15:00,132.66,132.66,132.45,132.61,7489.0,124.1291,124.1291,123.9326,124.0823,7489.0
2022-03-30 12:20:00,132.67,132.7,132.51,132.62,3000.0,124.1384,124.1665,123.9887,124.0917,3000.0
2022-03-30 12:25:00,132.68,132.75,132.57,132.71,5304.0,124.1478,124.2133,124.0449,124.1759,5304.0
2022-03-30 12:30:00,132.71,132.82,132.69,132.75,2950.0,124.1759,124.2788,124.1572,124.2133,2950.0
2022-03-30 12:35:00,132.88,132.92,132.82,132.87,3245.0,124.3349,124.3724,124.2788,124.3256,3245.0
2022-03-30 12:40:00,132.94,133.09,132.82,133.03,4670.0,124.3911,124.5314,124.2788,124.4753,4670.0
2022-03-30 12:45:00,132.99,133.07,132.85,133.05,3038.0,124.4379,124.5127,124.3069,124.494,3038.0
2022-03-30 12:50:00,132.99,133.05,132.86,132.87,1300.0,124.4379,124.494,124.3162,124.3256,1300.0
2022-03-30 12:55:00,132.87,132.99,132.71,132.86,2828.0,124.3256,124.4379,124.1759,124.3162,2828.0
2022-03-30 13:00:00,132.9,132.9,132.68,132.68,2242.0,124.3537,124.3537,124.1478,124.1478,2242.0
2022-03-30 13:05:00,132.66,132.66,132.52,132.6,3338.0,124.1291,124.1291,123.9981,124.0729,3338.0
2022-03-30 13:10:00,132.62,132.62,132.43,132.57,3656.0,124.0917,124.0917,123.9139,124.0449,3656.0
2022-03-30 13:15:00,132.54,132.56,132.19,132.32,4587.0,124.0168,124.0355,123.6893,123.811,4587.0
2022-03-30 13:20:00,132.2,132.23,132.11,132.16,1492.0,123.6987,123.7267,123.6145,123.6612,1492.0
2022-03-30 13:25:00,132.24,132.24,132.07,132.2,4780.0,123.7361,123.7361,123.577,123.6987,4780.0
2022-03-30 13:30:00,132.15,132.39,132.15,132.31,3827.0,123.6519,123.8765,123.6519,123.8016,3827.0
2022-03-30 13:35:00,132.26,132.37,132.22,132.24,2825.0,123.7548,123.8577,123.7174,123.7361,2825.0
2022-03-30 13:40:00,132.28,132.34,132.2,132.31,4127.0,123.7735,123.8297,123.6987,123.8016,4127.0
2022-03-30 13:45:00,132.25,132.39,132.16,132.39,2542.0,123.7455,123.8765,123.6612,123.8765,2542.0
2022-03-30 13:50:00,132.41,132.46,132.29,132.42,5412.0,123.8952,123.942,123.7829,123.9045,5412.0
2022-03-30 13:55:00,132.31,132.37,132.17,132.28,6993.0,123.8016,123.8577,123.6706,123.7735,6993.0
2022-03-30 14:00:00,132.23,132.71,132.23,132.67,3968.0,123.7267,124.1759,123.7267,124.1384,3968.0
2022-03-30 14:05:00,132.64,132.65,132.52,132.61,4212.0,124.1104,124.1197,123.9981,124.0823,4212.0
2022-03-30 14:10:00,132.6,132.61,132.23,132.3,5352.0,124.0729,124.0823,123.7267,123.7922,5352.0
2022-03-30 14:15:00,132.27,132.28,132.15,132.25,5559.0,123.7642,123.7735,123.6519,123.7455,5559.0
2022-03-30 14:20:00,132.28,132.36,132.21,132.36,3949.0,123.7735,123.8484,123.708,123.8484,3949.0
2022-03-30 14:25:00,132.35,132.39,132.21,132.37,7261.0,123.839,123.8765,123.708,123.8577,7261.0
2022-03-30 14:30:00,132.35,132.43,132.29,132.34,4878.0,123.839,123.9139,123.7829,123.8297,4878.0
2022-03-30 14:35:00,132.35,132.58,132.35,132.5,4598.0,123.839,124.0542,123.839,123.9794,4598.0
2022-03-30 14:40:00,132.49,132.52,132.32,132.36,7305.0,123.97,123.9981,123.811,123.8484,7305.0
2022-03-30 14:45:00,132.39,132.47,132.19,132.37,4647.0,123.8765,123.9513,123.6893,123.8577,4647.0
2022-03-30 14:50:00,132.36,132.36,132.18,132.29,12785.0,123.8484,123.8484,123.68,123.7829,12785.0
2022-03-30 14:55:00,132.32,132.41,132.27,132.4,10391.0,123.811,123.8952,123.7642,123.8858,10391.0
2022-03-30 15:00:00,132.38,132.4,132.17,132.17,12871.0,123.8671,123.8858,123.6706,123.6706,12871.0
2022-03-30 15:05:00,132.19,132.35,132.08,132.14,16522.0,123.6893,123.839,123.5864,123.6425,16522.0
2022-03-30 15:10:00,132.15,132.31,132.02,132.28,12678.0,123.6519,123.8016,123.5302,123.7735,12678.0
2022-03-30 15:15:00,132.29,132.45,132.22,132.3,24069.0,123.7829,123.9326,123.7174,123.7922,24069.0
2022-03-30 15:20:00,132.28,132.34,132.21,132.33,19751.0,123.7735,123.8297,123.708,123.8203,19751.0
2022-03-30 15:25:00,132.33,132.71,132.31,132.54,18678.0,123.8203,124.1759,123.8016,124.0168,18678.0
2022-03-30 15:30:00,132.54,132.77,132.47,132.65,19432.0,124.0168,124.232,123.9513,124.1197,19432.0
2022-03-30 15:35:00,132.65,132.93,132.65,132.71,23457.0,124.1197,124.3817,124.1197,124.1759,23457.0
2022-03-30 15:40:00,132.72,132.91,132.52,132.88,24084.0,124.1852,124.363,123.9981,124.3349,24084.0
2022-03-30 15:45:00,132.88,133.0,132.72,132.72,31405.0,124.3349,124.4472,124.1852,124.1852,31405.0
2022-03-30 15:50:00,132.67,132.73,132.55,132.65,35274.0,124.1384,124.1946,124.0262,124.1197,35274.0
2022-03-30 15:55:00,132.65,133.02,132.65,132.98,95880.0,124.1197,124.4659,124.1197,124.4285,95880.0
2022-03-31 09:30:00,132.47,132.64,132.25,132.43,12539.0,123.9513,124.1104,123.7455,123.9139,12539.0
2022-03-31 09:35:00,132.3,132.41,131.87,132.38,53460.0,123.7922,123.8952,123.3899,123.8671,53460.0
2022-03-31 09:40:00,132.38,132.91,132.37,132.52,6635.0,123.8671,124.363,123.8577,123.9981,6635.0
2022-03-31 09:45:00,132.4,133.1,132.4,132.88,8102.0,123.8858,124.5408,123.8858,124.3349,8102.0
2022-03-31 09:50:00,132.89,132.89,132.14,132.23,29200.0,124.3443,124.3443,123.6425,123.7267,29200.0
2022-03-31 09:55:00,132.26,132.44,132.22,132.44,9555.0,123.7548,123.9232,123.7174,123.9232,9555.0
2022-03-31 10:00:00,132.31,132.31,131.56,131.9,12018.0,123.8016,123.8016,123.0998,123.418,12018.0
2022-03-31 10:05:00,131.92,132.22,131.91,132.0,6196.0,123.4367,123.7174,123.4273,123.5115,6196.0
2022-03-31 10:10:00,132.06,132.68,131.97,132.62,6185.0,123.5677,124.1478,123.4835,124.0917,6185.0
2022-03-31 10:15:00,132.73,132.98,132.55,132.63,10549.0,124.1946,124.4285,124.0262,124.101,10549.0
2022-03-31 10:20:00,132.74,132.74,132.48,132.52,4253.0,124.2039,124.2039,123.9607,123.9981,4253.0
2022-03-31 10:25:00,132.53,133.15,132.46,133.03,34708.0,124.0074,124.5876,123.942,124.4753,34708.0
2022-03-31 10:30:00,133.0,133.47,132.89,133.47,17102.0,124.4472,124.887,124.3443,124.887,17102.0
2022-03-31 10:35:00,133.4,133.42,132.61,132.72,7277.0,124.8215,124.8402,124.0823,124.1852,7277.0
2022-03-31 10:40:00,132.72,132.9,132.51,132.61,29113.0,124.1852,124.3537,123.9887,124.0823,29113.0
2022-03-31 10:45:00,132.78,133.16,132.7,133.15,37256.0,124.2414,124.5969,124.1665,124.5876,37256.0
2022-03-31 10:50:00,133.29,133.29,132.89,132.94,3684.0,124.7186,124.7186,124.3443,124.3911,3684.0
2022-03-31 10:55:00,132.97,133.24,132.92,133.09,7451.0,124.4192,124.6718,124.3724,124.5314,7451.0
2022-03-31 11:00:00,133.04,133.14,132.66,132.75,2364.0,124.4847,124.5782,124.1291,124.2133,2364.0
2022-03-31 11:05:00,132.75,132.81,132.62,132.8,4676.0,124.2133,124.2694,124.0917,124.2601,4676.0
2022-03-31 11:10:00,132.67,132.88,132.66,132.8,4482.0,124.1384,124.3349,124.1291,124.2601,4482.0
2022-03-31 11:15:00,132.8,132.87,132.7,132.81,2732.0,124.2601,124.3256,124.1665,124.2694,2732.0
2022-03-31 11:20:00,132.87,132.87,132.65,132.77,8407.0,124.3256,124.3256,124.1197,124.232,8407.0
2022-03-31 11:25:00,132.76,132.76,132.23,132.25,10519.0,124.2227,124.2227,123.7267,123.7455,10519.0
2022-03-31 11:30:00,132.21,132.24,131.91,131.94,9362.0,123.708,123.7361,123.4273,123.4554,9362.0
2022-03-31 11:35:00,132.01,132.48,131.98,132.28,6503.0,123.5209,123.9607,123.4928,123.7735,6503.0
2022-03-31 11:40:00,132.31,132.59,132.3,132.47,3793.0,123.8016,124.0636,123.7922,123.9513,3793.0
2022-03-31 11:45:00,132.45,132.53,132.31,132.41,2386.0,123.9326,124.0074,123.8016,123.8952,2386.0
2022-03-31 11:50:00,132.38,132.45,132.16,132.16,2895.0,123.8671,123.9326,123.6612,123.6612,2895.0
2022-03-31 11:55:00,132.25,132.59,132.25,132.58,8107.0,123.7455,124.0636,123.7455,124.0542,8107.0
2022-03-31 12:00:00,132.64,132.74,132.44,132.44,2219.0,124.1104,124.2039,123.9232,123.9232,2219.0
2022-03-31 12:05:00,132.53,132.7,132.53,132.58,2371.0,124.0074,124.1665,124.0074,124.0542,2371.0
2022-03-31 12:10:00,132.56,132.6,132.51,132.52,1996.0,124.0355,124.0729,123.9887,123.9981,1996.0
2022-03-31 12:15:00,132.51,132.51,132.34,132.35,3615.0,123.9887,123.9887,123.8297,123.839,3615.0
2022-03-31 12:20:00,132.32,132.36,132.16,132.2,5065.0,123.811,123.8484,123.6612,123.6987,5065.0
2022-03-31 12:25:00,132.13,132.17,131.99,132.0,2725.0,123.6332,123.6706,123.5022,123.5115,2725.0
2022-03-31 12:30:00,132.05,132.12,131.96,131.96,2220.0,123.5583,123.6238,123.4741,123.4741,2220.0
2022-03-31 12:35:00,131.92,132.04,131.92,131.97,2112.0,123.4367,123.549,123.4367,123.4835,2112.0
2022-03-31 12:40:00,132.0,132.21,131.97,132.21,7107.0,123.5115,123.708,123.4835,123.708,7107.0
2022-03-31 12:45:00,132.25,132.28,132.05,132.06,3138.0,123.7455,123.7735,123.5583,123.5677,3138.0
2022-03-31 12:50:00,132.06,132.15,132.0,132.06,2372.0,123.5677,123.6519,123.5115,123.5677,2372.0
2022-03-31 12:55:00,132.12,132.2,132.06,132.07,1238.0,123.6238,123.6987,123.5677,123.577,1238.0
2022-03-31 13:00:00,132.05,132.24,132.05,132.09,2342.0,123.5583,123.7361,123.5583,123.5957,2342.0
2022-03-31 13:05:00,132.07,132.15,131.98,132.03,1649.0,123.577,123.6519,123.4928,123.5396,1649.0
2022-03-31 13:10:00,132.08,132.2,132.03,132.1,2910.0,123.5864,123.6987,123.5396,123.6051,2910.0
2022-03-31 13:15:00,132.1,132.1,131.91,132.08,2751.0,123.6051,123.6051,123.4273,123.5864,2751.0
2022-03-31 13:20:00,132.09,132.09,131.79,131.94,4127.0,123.5957,123.5957,123.315,123.4554,4127.0
2022-03-31 13:25:00,131.96,132.04,131.93,132.04,3070.0,123.4741,123.549,123.446,123.549,3070.0
2022-03-31 13:30:00,132.03,132.05,131.96,132.01,2043.0,123.5396,123.5583,123.4741,123.5209,2043.0
2022-03-31 13:35:00,132.04,132.14,132.03,132.05,2278.0,123.549,123.6425,123.5396,123.5583,2278.0
2022-03-31 13:40:00,132.06,132.19,132.06,132.16,3184.0,123.5677,123.6893,123.5677,123.6612,3184.0
2022-03-31 13:45:00,132.18,132.2,132.05,132.13,2224.0,123.68,123.6987,123.5583,123.6332,2224.0
2022-03-31 13:50:00,132.16,132.26,132.16,132.17,5084.0,123.6612,123.7548,123.6612,123.6706,5084.0
2022-03-31 13:55:00,132.2,132.23,132.14,132.18,3096.0,123.6987,123.7267,123.6425,123.68,3096.0
2022-03-31 14:00:00,132.16,132.28,132.09,132.19,12385.0,123.6612,123.7735,123.5957,123.6893,12385.0
2022-03-31 14:05:00,132.18,132.18,131.93,131.93,4555.0,123.68,123.68,123.446,123.446,4555.0
2022-03-31 14:10:00,131.96,132.29,131.91,132.19,9340.0,123.4741,123.7829,123.4273,123.6893,9340.0
2022-03-31 14:15:00,132.15,132.15,132.0,132.02,3608.0,123.6519,123.6519,123.5115,123.5302,3608.0
2022-03-31 14:20:00,132.03,132.38,132.01,132.38,27604.0,123.5396,123.8671,123.5209,123.8671,27604.0
2022-03-31 14:25:00,132.37,132.44,132.3,132.43,32651.0,123.8577,123.9232,123.7922,123.9139,32651.0
2022-03-31 14:30:00,132.48,132.48,132.16,132.16,4042.0,123.9607,123.9607,123.6612,123.6612,4042.0
2022-03-31 14:35:00,132.19,132.32,132.12,132.23,5353.0,123.6893,123.811,123.6238,123.7267,5353.0
2022-03-31 14:40:00,132.22,132.25,132.12,132.21,6523.0,123.7174,123.7455,123.6238,123.708,6523.0
2022-03-31 14:45:00,132.19,132.27,132.16,132.2,4144.0,123.6893,123.7642,123.6612,123.6987,4144.0
2022-03-31 14:50:00,132.22,132.3,132.17,132.28,3848.0,123.7174,123.7922,123.6706,123.7735,3848.0
2022-03-31 14:55:00,132.24,132.24,132.14,132.2,7481.0,123.7361,123.7361,123.6425,123.6987,7481.0
2022-03-31 15:00:00,132.26,132.55,132.26,132.48,13136.0,123.7548,124.0262,123.7548,123.9607,13136.0
2022-03-31 15:05:00,132.5,132.6,132.46,132.5,48721.0,123.9794,124.0729,123.942,123.9794,48721.0
2022-03-31 15:10:00,132.54,132.62,132.37,132.38,11023.0,124.0168,124.0917,123.8577,123.8671,11023.0
2022-03-31 15:15:00,132.38,132.42,132.36,132.42,8404.0,123.8671,123.9045,123.8484,123.9045,8404.0
2022-03-31 15:20:00,132.42,132.42,132.22,132.27,7389.0,123.9045,123.9045,123.7174,123.7642,7389.0
2022-03-31 15:25:00,132.27,132.37,132.17,132.24,13490.0,123.7642,123.8577,123.6706,123.7361,13490.0
2022-03-31 15:30:00,132.23,132.27,131.99,132.19,12255.0,123.7267,123.7642,123.5022,123.6893,12255.0
2022-03-31 15:35:00,132.17,132.38,132.17,132.31,16702.0,123.6706,123.8671,123.6706,123.8016,16702.0
2022-03-31 15:40:00,132.28,132.3,131.97,132.05,16885.0,123.7735,123.7922,123.4835,123.5583,16885.0
2022-03-31 15:45:00,132.06,132.07,131.71,131.71,16880.0,123.5677,123.577,123.2402,123.2402,16880.0
2022-03-31 15:50:00,131.71,131.8,131.45,131.53,33895.0,123.2402,123.3244,122.9969,123.0718,33895.0
2022-03-31 15:55:00,131.52,131.53,131.01,131.01,124167.0,123.0624,123.0718,122.5852,122.5852,124167.0
2022-04-01 09:30:00,132.86,132.86,132.71,132.74,400.0,124.3162,124.3162,124.1759,124.2039,400.0
2022-04-01 09:35:00,132.73,132.73,132.05,132.35,12295.0,124.1946,124.1946,123.5583,123.839,12295.0
2022-04-01 09:40:00,132.12,132.12,131.47,132.12,5922.0,123.6238,123.6238,123.0156,123.6238,5922.0
2022-04-01 09:45:00,132.06,132.76,131.93,132.65,13077.0,123.5677,124.2227,123.446,124.1197,13077.0
2022-04-01 09:50:00,132.76,132.79,132.49,132.72,4397.0,124.2227,124.2507,123.97,124.1852,4397.0
2022-04-01 09:55:00,132.72,133.12,132.71,132.99,5292.0,124.1852,124.5595,124.1759,124.4379,5292.0
2022-04-01 10:00:00,132.97,133.14,132.37,132.57,4008.0,124.4192,124.5782,123.8577,124.0449,4008.0
2022-04-01 10:05:00,132.56,132.67,132.39,132.5,2981.0,124.0355,124.1384,123.8765,123.9794,2981.0
2022-04-01 10:10:00,132.54,132.61,132.27,132.52,2200.0,124.0168,124.0823,123.7642,123.9981,2200.0
2022-04-01 10:15:00,132.39,132.45,132.07,132.07,4790.0,123.8765,123.9326,123.577,123.577,4790.0
2022-04-01 10:20:00,132.09,132.1,131.82,131.98,4456.0,123.5957,123.6051,123.3431,123.4928,4456.0
2022-04-01 10:25:00,132.02,132.25,131.7,131.71,5221.0,123.5302,123.7455,123.2308,123.2402,5221.0
2022-04-01 10:30:00,131.83,132.05,131.65,131.83,5113.0,123.3525,123.5583,123.184,123.3525,5113.0
2022-04-01 10:35:00,131.79,131.79,131.36,131.42,4025.0,123.315,123.315,122.9127,122.9688,4025.0
2022-04-01 10:40:00,131.41,131.46,131.26,131.44,4353.0,122.9595,123.0063,122.8191,122.9875,4353.0
2022-04-01 10:45:00,131.51,131.86,131.51,131.57,4621.0,123.053,123.3805,123.053,123.1092,4621.0
2022-04-01 10:50:00,131.49,131.86,131.48,131.84,4688.0,123.0343,123.3805,123.025,123.3618,4688.0
2022-04-01 10:55:00,131.87,132.02,131.7,131.99,5932.0,123.3899,123.5302,123.2308,123.5022,5932.0
2022-04-01 11:00:00,132.01,132.03,131.85,131.91,2971.0,123.5209,123.5396,123.3712,123.4273,2971.0
2022-04-01 11:05:00,131.93,132.48,131.93,132.45,4572.0,123.446,123.9607,123.446,123.9326,4572.0
2022-04-01 11:10:00,132.44,132.66,132.33,132.39,5529.0,123.9232,124.1291,123.8203,123.8765,5529.0
2022-04-01 11:15:00,132.36,132.54,132.18,132.5,4860.0,123.8484,124.0168,123.68,123.9794,4860.0
2022-04-01 11:20:00,132.52,132.57,132.4,132.49,4513.0,123.9981,124.0449,123.8858,123.97,4513.0
2022-04-01 11:25:00,132.47,132.54,132.43,132.46,6006.0,123.9513,124.0168,123.9139,123.942,6006.0
2022-04-01 11:30:00,132.43,132.47,132.2,132.47,5318.0,123.9139,123.9513,123.6987,123.9513,5318.0
2022-04-01 11:35:00,132.41,132.64,132.38,132.63,4452.0,123.8952,124.1104,123.8671,124.101,4452.0
2022-04-01 11:40:00,132.68,132.68,132.36,132.37,7743.0,124.1478,124.1478,123.8484,123.8577,7743.0
2022-04-01 11:45:00,132.34,132.65,132.33,132.36,10034.0,123.8297,124.1197,123.8203,123.8484,10034.0
2022-04-01 11:50:00,132.36,132.63,132.35,132.57,9269.0,123.8484,124.101,123.839,124.0449,9269.0
2022-04-01 11:55:00,132.55,132.55,132.16,132.3,5516.0,124.0262,124.0262,123.6612,123.7922,5516.0
2022-04-01 12:00:00,132.33,132.33,132.2,132.24,5449.0,123.8203,123.8203,123.6987,123.7361,5449.0
2022-04-01 12:05:00,132.2,132.22,132.02,132.12,3888.0,123.6987,123.7174,123.5302,123.6238,3888.0
2022-04-01 12:10:00,132.27,132.33,132.21,132.28,4190.0,123.7642,123.8203,123.708,123.7735,4190.0
2022-04-01 12:15:00,132.31,132.37,132.21,132.28,5163.0,123.8016,123.8577,123.708,123.7735,5163.0
2022-04-01 12:20:00,132.31,132.5,132.19,132.25,5186.0,123.8016,123.9794,123.6893,123.7455,5186.0
2022-04-01 12:25:00,132.25,132.38,132.25,132.33,4437.0,123.7455,123.8671,123.7455,123.8203,4437.0
2022-04-01 12:30:00,132.33,132.33,132.15,132.19,6213.0,123.8203,123.8203,123.6519,123.6893,6213.0
2022-04-01 12:35:00,132.17,132.42,132.16,132.4,6483.0,123.6706,123.9045,123.6612,123.8858,6483.0
2022-04-01 12:40:00,132.4,132.57,132.36,132.5,5422.0,123.8858,124.0449,123.8484,123.9794,5422.0
2022-04-01 12:45:00,132.5,132.5,132.21,132.3,4850.0,123.9794,123.9794,123.708,123.7922,4850.0
2022-04-01 12:50:00,132.35,132.35,132.04,132.2,4576.0,123.839,123.839,123.549,123.6987,4576.0
2022-04-01 12:55:00,132.24,132.34,132.19,132.29,3700.0,123.7361,123.8297,123.6893,123.7829,3700.0
2022-04-01 13:00:00,132.22,132.35,132.14,132.25,2600.0,123.7174,123.839,123.6425,123.7455,2600.0
2022-04-01 13:05:00,132.25,132.43,132.25,132.34,6925.0,123.7455,123.9139,123.7455,123.8297,6925.0
2022-04-01 13:10:00,132.34,132.37,132.26,132.37,2099.0,123.8297,123.8577,123.7548,123.8577,2099.0
2022-04-01 13:15:00,132.37,132.44,132.29,132.44,2789.0,123.8577,123.9232,123.7829,123.9232,2789.0
2022-04-01 13:20:00,132.37,132.48,132.26,132.46,4806.0,123.8577,123.9607,123.7548,123.942,4806.0
2022-04-01 13:25:00,132.44,132.55,132.36,132.55,6543.0,123.9232,124.0262,123.8484,124.0262,6543.0
2022-04-01 13:30:00,132.52,132.76,132.48,132.71,23554.0,123.9981,124.2227,123.9607,124.1759,23554.0
2022-04-01 13:35:00,132.76,133.05,132.76,133.03,5994.0,124.2227,124.494,124.2227,124.4753,5994.0
2022-04-01 13:40:00,133.06,133.35,133.05,133.26,5668.0,124.5034,124.7747,124.494,124.6905,5668.0
2022-04-01 13:45:00,133.17,133.28,133.07,133.19,3141.0,124.6063,124.7092,124.5127,124.625,3141.0
2022-04-01 13:50:00,133.14,133.21,133.11,133.11,3000.0,124.5782,124.6437,124.5502,124.5502,3000.0
2022-04-01 13:55:00,133.13,133.22,133.07,133.16,11439.0,124.5689,124.6531,124.5127,124.5969,11439.0
2022-04-01 14:00:00,133.17,133.46,133.17,133.46,3793.0,124.6063,124.8776,124.6063,124.8776,3793.0
2022-04-01 14:05:00,133.52,133.57,133.28,133.37,5273.0,124.9338,124.9806,124.7092,124.7934,5273.0
2022-04-01 14:10:00,133.4,133.58,133.39,133.58,3028.0,124.8215,124.9899,124.8121,124.9899,3028.0
2022-04-01 14:15:00,133.6,133.6,133.34,133.34,3222.0,125.0086,125.0086,124.7654,124.7654,3222.0
2022-04-01 14:20:00,133.36,133.49,133.27,133.4,4854.0,124.7841,124.9057,124.6999,124.8215,4854.0
2022-04-01 14:25:00,133.37,133.51,133.31,133.48,6549.0,124.7934,124.9244,124.7373,124.8964,6549.0
2022-04-01 14:30:00,133.51,133.59,133.47,133.57,4487.0,124.9244,124.9993,124.887,124.9806,4487.0
2022-04-01 14:35:00,133.64,133.64,133.37,133.53,3312.0,125.0461,125.0461,124.7934,124.9431,3312.0
2022-04-01 14:40:00,133.51,133.6,133.39,133.42,3627.0,124.9244,125.0086,124.8121,124.8402,3627.0
2022-04-01 14:45:00,133.44,133.47,133.18,133.25,6214.0,124.8589,124.887,124.6157,124.6811,6214.0
2022-04-01 14:50:00,133.25,133.3,133.19,133.22,2628.0,124.6811,124.7279,124.625,124.6531,2628.0
2022-04-01 14:55:00,133.23,133.3,132.99,133.09,5061.0,124.6624,124.7279,124.4379,124.5314,5061.0
2022-04-01 15:00:00,133.14,133.26,133.06,133.19,3799.0,124.5782,124.6905,124.5034,124.625,3799.0
2022-04-01 15:05:00,133.17,133.35,133.14,133.22,4440.0,124.6063,124.7747,124.5782,124.6531,4440.0
2022-04-01 15:10:00,133.22,133.31,133.15,133.31,4093.0,124.6531,124.7373,124.5876,124.7373,4093.0
2022-04-01 15:15:00,133.34,133.39,133.12,133.13,4467.0,124.7654,124.8121,124.5595,124.5689,4467.0
2022-04-01 15:20:00,133.08,133.21,133.07,133.16,5966.0,124.5221,124.6437,124.5127,124.5969,5966.0
2022-04-01 15:25:00,133.12,133.25,133.07,133.24,4829.0,124.5595,124.6811,124.5127,124.6718,4829.0
2022-04-01 15:30:00,133.23,133.37,133.12,133.2,8794.0,124.6624,124.7934,124.5595,124.6344,8794.0
2022-04-01 15:35:00,133.21,133.21,133.06,133.14,5832.0,124.6437,124.6437,124.5034,124.5782,5832.0
2022-04-01 15:40:00,133.1,133.28,133.03,133.19,12105.0,124.5408,124.7092,124.4753,124.625,12105.0
2022-04-01 15:45:00,133.2,133.46,133.1,133.46,18372.0,124.6344,124.8776,124.5408,124.8776,18372.0
2022-04-01 15:50:00,133.53,133.84,133.49,133.77,31377.0,124.9431,125.2332,124.9057,125.1677,31377.0
2022-04-01 15:55:00,133.73,134.08,133.69,134.0,75096.0,125.1303,125.4578,125.0929,125.3829,75096.0
2022-04-04 09:30:00,133.34,133.61,132.22,132.32,12466.0,124.7654,125.018,123.7174,123.811,12466.0
2022-04-04 09:35:00,132.32,132.86,132.31,132.37,2800.0,123.811,124.3162,123.8016,123.8577,2800.0
2022-04-04 09:40:00,132.33,132.51,132.23,132.44,3138.0,123.8203,123.9887,123.7267,123.9232,3138.0
2022-04-04 09:45:00,132.31,132.61,132.02,132.19,5449.0,123.8016,124.0823,123.5302,123.6893,5449.0
2022-04-04 09:50:00,132.25,132.66,132.14,132.47,6287.0,123.7455,124.1291,123.6425,123.9513,6287.0
2022-04-04 09:55:00,132.56,132.76,132.36,132.68,3921.0,124.0355,124.2227,123.8484,124.1478,3921.0
2022-04-04 10:00:00,132.69,132.72,132.38,132.67,3258.0,124.1572,124.1852,123.8671,124.1384,3258.0
2022-04-04 10:05:00,132.66,132.68,132.3,132.48,4083.0,124.1291,124.1478,123.7922,123.9607,4083.0
2022-04-04 10:10:00,132.5,132.67,132.23,132.47,4651.0,123.9794,124.1384,123.7267,123.9513,4651.0
2022-04-04 10:15:00,132.37,132.45,132.15,132.44,5316.0,123.8577,123.9326,123.6519,123.9232,5316.0
2022-04-04 10:20:00,132.56,132.92,132.52,132.85,8556.0,124.0355,124.3724,123.9981,124.3069,8556.0
2022-04-04 10:25:00,132.91,133.05,132.8,132.87,4569.0,124.363,124.494,124.2601,124.3256,4569.0
2022-04-04 10:30:00,132.89,133.18,132.8,132.8,5654.0,124.3443,124.6157,124.2601,124.2601,5654.0
2022-04-04 10:35:00,132.74,133.18,132.74,132.99,3257.0,124.2039,124.6157,124.2039,124.4379,3257.0
2022-04-04 10:40:00,133.05,133.18,132.8,132.8,6232.0,124.494,124.6157,124.2601,124.2601,6232.0
2022-04-04 10:45:00,132.73,132.99,132.73,132.95,5972.0,124.1946,124.4379,124.1946,124.4004,5972.0
2022-04-04 10:50:00,132.89,133.05,132.72,132.75,5069.0,124.3443,124.494,124.1852,124.2133,5069.0
2022-04-04 10:55:00,132.73,133.05,132.72,133.02,5241.0,124.1946,124.494,124.1852,124.4659,5241.0
2022-04-04 11:00:00,132.94,133.16,132.82,133.14,5827.0,124.3911,124.5969,124.2788,124.5782,5827.0
2022-04-04 11:05:00,133.14,133.25,133.14,133.25,1170.0,124.5782,124.6811,124.5782,124.6811,1170.0
2022-04-04 11:10:00,133.18,133.21,132.98,133.18,4658.0,124.6157,124.6437,124.4285,124.6157,4658.0
2022-04-04 11:15:00,133.17,133.5,133.14,133.48,4347.0,124.6063,124.9151,124.5782,124.8964,4347.0
2022-04-04 11:20:00,133.35,133.41,133.11,133.32,10323.0,124.7747,124.8309,124.5502,124.7466,10323.0
2022-04-04 11:25:00,133.35,133.46,133.26,133.41,1325.0,124.7747,124.8776,124.6905,124.8309,1325.0
2022-04-04 11:30:00,133.45,133.65,133.45,133.65,2704.0,124.8683,125.0554,124.8683,125.0554,2704.0
2022-04-04 11:35:00,133.58,133.66,133.42,133.42,4083.0,124.9899,125.0648,124.8402,124.8402,4083.0
2022-04-04 11:40:00,133.4,133.57,133.39,133.54,2402.0,124.8215,124.9806,124.8121,124.9525,2402.0
2022-04-04 11:45:00,133.53,133.82,133.53,133.77,3927.0,124.9431,125.2145,124.9431,125.1677,3927.0
2022-04-04 11:50:00,133.77,133.77,133.64,133.77,3216.0,125.1677,125.1677,125.0461,125.1677,3216.0
2022-04-04 11:55:00,133.8,133.87,133.7,133.8,3233.0,125.1958,125.2613,125.1022,125.1958,3233.0
2022-04-04 12:00:00,133.83,133.83,133.58,133.61,2920.0,125.2239,125.2239,124.9899,125.018,2920.0
2022-04-04 12:05:00,133.59,133.88,133.59,133.75,6272.0,124.9993,125.2706,124.9993,125.149,6272.0
2022-04-04 12:10:00,133.8,133.8,133.63,133.7,2717.0,125.1958,125.1958,125.0367,125.1022,2717.0
2022-04-04 12:15:00,133.73,133.74,133.6,133.61,2683.0,125.1303,125.1396,125.0086,125.018,2683.0
2022-04-04 12:20:00,133.62,133.72,133.61,133.7,2476.0,125.0274,125.1209,125.018,125.1022,2476.0
2022-04-04 12:25:00,133.71,133.9,133.7,133.88,3177.0,125.1116,125.2893,125.1022,125.2706,3177.0
2022-04-04 12:30:00,133.85,133.96,133.84,133.91,3221.0,125.2426,125.3455,125.2332,125.2987,3221.0
2022-04-04 12:35:00,133.88,133.91,133.77,133.81,3451.0,125.2706,125.2987,125.1677,125.2051,3451.0
2022-04-04 12:40:00,133.73,133.74,133.51,133.58,5025.0,125.1303,125.1396,124.9244,124.9899,5025.0
2022-04-04 12:45:00,133.59,133.64,133.48,133.64,2346.0,124.9993,125.0461,124.8964,125.0461,2346.0
2022-04-04 12:50:00,133.67,133.68,133.55,133.6,4052.0,125.0741,125.0835,124.9619,125.0086,4052.0
2022-04-04 12:55:00,133.55,133.62,133.36,133.36,2307.0,124.9619,125.0274,124.7841,124.7841,2307.0
2022-04-04 13:00:00,133.35,133.4,133.25,133.28,4031.0,124.7747,124.8215,124.6811,124.7092,4031.0
2022-04-04 13:05:00,133.28,133.36,133.25,133.33,3621.0,124.7092,124.7841,124.6811,124.756,3621.0
2022-04-04 13:10:00,133.35,133.44,133.32,133.44,1425.0,124.7747,124.8589,124.7466,124.8589,1425.0
2022-04-04 13:15:00,133.43,133.53,133.4,133.52,1912.0,124.8496,124.9431,124.8215,124.9338,1912.0
2022-04-04 13:20:00,133.56,133.59,133.36,133.41,4484.0,124.9712,124.9993,124.7841,124.8309,4484.0
2022-04-04 13:25:00,133.3,133.33,133.23,133.31,9634.0,124.7279,124.756,124.6624,124.7373,9634.0
2022-04-04 13:30:00,133.24,133.3,133.08,133.08,7462.0,124.6718,124.7279,124.5221,124.5221,7462.0
2022-04-04 13:35:00,133.13,133.15,132.86,132.86,2794.0,124.5689,124.5876,124.3162,124.3162,2794.0
2022-04-04 13:40:00,132.9,133.09,132.83,133.09,3160.0,124.3537,124.5314,124.2882,124.5314,3160.0
2022-04-04 13:45:00,133.1,133.15,133.05,133.06,2604.0,124.5408,124.5876,124.494,124.5034,2604.0
2022-04-04 13:50:00,132.97,133.09,132.93,133.09,3990.0,124.4192,124.5314,124.3817,124.5314,3990.0
2022-04-04 13:55:00,133.09,133.2,133.05,133.2,2490.0,124.5314,124.6344,124.494,124.6344,2490.0
2022-04-04 14:00:00,133.21,133.36,133.16,133.32,4847.0,124.6437,124.7841,124.5969,124.7466,4847.0
2022-04-04 14:05:00,133.33,133.37,133.19,133.19,8583.0,124.756,124.7934,124.625,124.625,8583.0
2022-04-04 14:10:00,133.11,133.34,133.05,133.33,5005.0,124.5502,124.7654,124.494,124.756,5005.0
2022-04-04 14:15:00,133.37,133.59,133.37,133.57,4141.0,124.7934,124.9993,124.7934,124.9806,4141.0
2022-04-04 14:20:00,133.58,133.61,133.43,133.61,4162.0,124.9899,125.018,124.8496,125.018,4162.0
2022-04-04 14:25:00,133.59,133.65,133.55,133.64,3548.0,124.9993,125.0554,124.9619,125.0461,3548.0
2022-04-04 14:30:00,133.62,133.65,133.43,133.61,3906.0,125.0274,125.0554,124.8496,125.018,3906.0
2022-04-04 14:35:00,133.61,133.67,133.54,133.6,3568.0,125.018,125.0741,124.9525,125.0086,3568.0
2022-04-04 14:40:00,133.59,133.65,133.51,133.65,4619.0,124.9993,125.0554,124.9244,125.0554,4619.0
2022-04-04 14:45:00,133.66,133.68,133.5,133.54,9212.0,125.0648,125.0835,124.9151,124.9525,9212.0
2022-04-04 14:50:00,133.58,133.66,133.56,133.61,6766.0,124.9899,125.0648,124.9712,125.018,6766.0
2022-04-04 14:55:00,133.59,133.65,133.35,133.35,7223.0,124.9993,125.0554,124.7747,124.7747,7223.0
2022-04-04 15:00:00,133.35,133.35,133.16,133.28,12437.0,124.7747,124.7747,124.5969,124.7092,12437.0
2022-04-04 15:05:00,133.28,133.34,133.21,133.24,9870.0,124.7092,124.7654,124.6437,124.6718,9870.0
2022-04-04 15:10:00,133.27,133.29,133.17,133.25,7371.0,124.6999,124.7186,124.6063,124.6811,7371.0
2022-04-04 15:15:00,133.24,133.24,133.12,133.12,9342.0,124.6718,124.6718,124.5595,124.5595,9342.0
2022-04-04 15:20:00,133.15,133.35,133.14,133.35,9254.0,124.5876,124.7747,124.5782,124.7747,9254.0
2022-04-04 15:25:00,133.42,133.42,133.19,133.27,6426.0,124.8402,124.8402,124.625,124.6999,6426.0
2022-04-04 15:30:00,133.27,133.32,133.09,133.25,25275.0,124.6999,124.7466,124.5314,124.6811,25275.0
2022-04-04 15:35:00,133.23,133.29,133.09,133.12,11564.0,124.6624,124.7186,124.5314,124.5595,11564.0
2022-04-04 15:40:00,133.14,133.15,132.91,132.98,20814.0,124.5782,124.5876,124.363,124.4285,20814.0
2022-04-04 15:45:00,132.92,133.26,132.89,133.17,19452.0,124.3724,124.6905,124.3443,124.6063,19452.0
2022-04-04 15:50:00,133.17,133.35,133.09,133.11,37847.0,124.6063,124.7747,124.5314,124.5502,37847.0
2022-04-04 15:55:00,133.09,133.4,133.02,133.39,78118.0,124.5314,124.8215,124.4659,124.8121,78118.0
2022-04-05 09:30:00,132.59,133.42,132.17,132.93,18956.0,124.0636,124.8402,123.6706,124.3817,18956.0
2022-04-05 09:35:00,133.16,133.16,132.61,132.66,11131.0,124.5969,124.5969,124.0823,124.1291,11131.0
2022-04-05 09:40:00,132.65,132.74,132.13,132.14,3840.0,124.1197,124.2039,123.6332,123.6425,3840.0
2022-04-05 09:45:00,132.13,132.41,131.92,132.0,7446.0,123.6332,123.8952,123.4367,123.5115,7446.0
2022-04-05 09:50:00,131.91,132.13,131.47,131.55,7703.0,123.4273,123.6332,123.0156,123.0905,7703.0
2022-04-05 09:55:00,131.61,132.16,131.6,132.1,8079.0,123.1466,123.6612,123.1373,123.6051,8079.0
2022-04-05 10:00:00,132.05,132.13,131.79,132.0,18761.0,123.5583,123.6332,123.315,123.5115,18761.0
2022-04-05 10:05:00,132.0,132.0,131.43,131.56,5301.0,123.5115,123.5115,122.9782,123.0998,5301.0
2022-04-05 10:10:00,131.56,131.66,131.46,131.46,3794.0,123.0998,123.1934,123.0063,123.0063,3794.0
2022-04-05 10:15:00,131.43,131.48,131.21,131.21,8810.0,122.9782,123.025,122.7723,122.7723,8810.0
2022-04-05 10:20:00,131.24,131.55,131.21,131.42,4478.0,122.8004,123.0905,122.7723,122.9688,4478.0
2022-04-05 10:25:00,131.52,132.0,131.52,131.95,11043.0,123.0624,123.5115,123.0624,123.4647,11043.0
2022-04-05 10:30:00,131.89,132.14,131.79,131.84,5578.0,123.4086,123.6425,123.315,123.3618,5578.0
2022-04-05 10:35:00,131.89,132.15,131.84,132.06,5024.0,123.4086,123.6519,123.3618,123.5677,5024.0
2022-04-05 10:40:00,132.09,132.49,132.09,132.27,10042.0,123.5957,123.97,123.5957,123.7642,10042.0
2022-04-05 10:45:00,132.28,132.79,132.28,132.75,7769.0,123.7735,124.2507,123.7735,124.2133,7769.0
2022-04-05 10:50:00,132.77,132.96,132.64,132.9,5860.0,124.232,124.4098,124.1104,124.3537,5860.0
2022-04-05 10:55:00,132.87,133.07,132.76,133.05,7983.0,124.3256,124.5127,124.2227,124.494,7983.0
2022-04-05 11:00:00,133.09,133.12,132.85,132.88,6879.0,124.5314,124.5595,124.3069,124.3349,6879.0
2022-04-05 11:05:00,132.9,132.92,132.78,132.9,8388.0,124.3537,124.3724,124.2414,124.3537,8388.0
2022-04-05 11:10:00,132.9,133.08,132.83,133.05,8043.0,124.3537,124.5221,124.2882,124.494,8043.0
2022-04-05 11:15:00,133.13,133.25,132.83,132.86,10920.0,124.5689,124.6811,124.2882,124.3162,10920.0
2022-04-05 11:20:00,133.06,133.38,133.06,133.1,5262.0,124.5034,124.8028,124.5034,124.5408,5262.0
2022-04-05 11:25:00,133.11,133.22,133.07,133.17,4977.0,124.5502,124.6531,124.5127,124.6063,4977.0
2022-04-05 11:30:00,133.15,133.51,133.15,133.41,10587.0,124.5876,124.9244,124.5876,124.8309,10587.0
2022-04-05 11:35:00,133.41,133.44,133.08,133.12,7087.0,124.8309,124.8589,124.5221,124.5595,7087.0
2022-04-05 11:40:00,133.15,133.28,133.07,133.14,5401.0,124.5876,124.7092,124.5127,124.5782,5401.0
2022-04-05 11:45:00,133.08,133.09,132.63,132.83,11975.0,124.5221,124.5314,124.101,124.2882,11975.0
2022-04-05 11:50:00,132.8,132.91,132.69,132.82,8608.0,124.2601,124.363,124.1572,124.2788,8608.0
2022-04-05 11:55:00,132.83,133.09,132.83,133.09,7944.0,124.2882,124.5314,124.2882,124.5314,7944.0
2022-04-05 12:00:00,133.06,133.2,132.88,133.18,5948.0,124.5034,124.6344,124.3349,124.6157,5948.0
2022-04-05 12:05:00,133.21,133.31,133.12,133.13,6556.0,124.6437,124.7373,124.5595,124.5689,6556.0
2022-04-05 12:10:00,133.08,133.08,132.75,132.78,5182.0,124.5221,124.5221,124.2133,124.2414,5182.0
2022-04-05 12:15:00,132.77,132.78,132.32,132.32,6249.0,124.232,124.2414,123.811,123.811,6249.0
2022-04-05 12:20:00,132.32,132.4,132.2,132.31,6027.0,123.811,123.8858,123.6987,123.8016,6027.0
2022-04-05 12:25:00,132.29,132.42,132.22,132.38,4897.0,123.7829,123.9045,123.7174,123.8671,4897.0
2022-04-05 12:30:00,132.39,132.58,132.39,132.54,5375.0,123.8765,124.0542,123.8765,124.0168,5375.0
2022-04-05 12:35:00,132.56,132.68,132.46,132.59,4087.0,124.0355,124.1478,123.942,124.0636,4087.0
2022-04-05 12:40:00,132.59,132.61,132.36,132.4,5178.0,124.0636,124.0823,123.8484,123.8858,5178.0
2022-04-05 12:45:00,132.42,132.48,132.29,132.3,3898.0,123.9045,123.9607,123.7829,123.7922,3898.0
2022-04-05 12:50:00,132.31,132.5,132.27,132.44,4457.0,123.8016,123.9794,123.7642,123.9232,4457.0
2022-04-05 12:55:00,132.43,132.43,132.27,132.34,6776.0,123.9139,123.9139,123.7642,123.8297,6776.0
2022-04-05 13:00:00,132.31,132.37,132.21,132.35,4015.0,123.8016,123.8577,123.708,123.839,4015.0
2022-04-05 13:05:00,132.35,132.64,132.34,132.58,3098.0,123.839,124.1104,123.8297,124.0542,3098.0
2022-04-05 13:10:00,132.65,132.7,132.48,132.65,3640.0,124.1197,124.1665,123.9607,124.1197,3640.0
2022-04-05 13:15:00,132.66,132.75,132.57,132.58,6746.0,124.1291,124.2133,124.0449,124.0542,6746.0
2022-04-05 13:20:00,132.63,132.65,132.44,132.51,5413.0,124.101,124.1197,123.9232,123.9887,5413.0
2022-04-05 13:25:00,132.48,132.58,132.31,132.34,3733.0,123.9607,124.0542,123.8016,123.8297,3733.0
2022-04-05 13:30:00,132.33,132.34,132.23,132.31,4566.0,123.8203,123.8297,123.7267,123.8016,4566.0
2022-04-05 13:35:00,132.32,132.32,132.22,132.24,4401.0,123.811,123.811,123.7174,123.7361,4401.0
2022-04-05 13:40:00,132.24,132.36,132.21,132.26,6302.0,123.7361,123.8484,123.708,123.7548,6302.0
2022-04-05 13:45:00,132.26,132.29,132.13,132.22,8711.0,123.7548,123.7829,123.6332,123.7174,8711.0
2022-04-05 13:50:00,132.17,132.22,131.98,132.07,3958.0,123.6706,123.7174,123.4928,123.577,3958.0
2022-04-05 13:55:00,132.05,132.06,131.92,131.95,4305.0,123.5583,123.5677,123.4367,123.4647,4305.0
2022-04-05 14:00:00,131.99,132.02,131.86,131.95,6323.0,123.5022,123.5302,123.3805,123.4647,6323.0
2022-04-05 14:05:00,131.95,132.01,131.84,131.92,7548.0,123.4647,123.5209,123.3618,123.4367,7548.0
2022-04-05 14:10:00,131.96,132.06,131.86,132.04,4290.0,123.4741,123.5677,123.3805,123.549,4290.0
2022-04-05 14:15:00,132.08,132.18,132.04,132.18,3602.0,123.5864,123.68,123.549,123.68,3602.0
2022-04-05 14:20:00,132.24,132.29,132.19,132.25,5946.0,123.7361,123.7829,123.6893,123.7455,5946.0
2022-04-05 14:25:00,132.25,132.31,132.08,132.12,5814.0,123.7455,123.8016,123.5864,123.6238,5814.0
2022-04-05 14:30:00,132.11,132.11,131.99,132.0,6001.0,123.6145,123.6145,123.5022,123.5115,6001.0
2022-04-05 14:35:00,132.07,132.19,132.03,132.09,4352.0,123.577,123.6893,123.5396,123.5957,4352.0
2022-04-05 14:40:00,132.09,132.3,132.09,132.27,9321.0,123.5957,123.7922,123.5957,123.7642,9321.0
2022-04-05 14:45:00,132.25,132.29,132.12,132.18,4732.0,123.7455,123.7829,123.6238,123.68,4732.0
2022-04-05 14:50:00,132.14,132.27,132.14,132.21,5076.0,123.6425,123.7642,123.6425,123.708,5076.0
2022-04-05 14:55:00,132.22,132.48,132.22,132.23,9757.0,123.7174,123.9607,123.7174,123.7267,9757.0
2022-04-05 15:00:00,132.27,132.38,132.19,132.22,9045.0,123.7642,123.8671,123.6893,123.7174,9045.0
2022-04-05 15:05:00,132.23,132.23,132.09,132.13,10867.0,123.7267,123.7267,123.5957,123.6332,10867.0
2022-04-05 15:10:00,132.13,132.16,131.96,131.97,11157.0,123.6332,123.6612,123.4741,123.4835,11157.0
2022-04-05 15:15:00,131.97,132.17,131.97,132.12,5508.0,123.4835,123.6706,123.4835,123.6238,5508.0
2022-04-05 15:20:00,132.1,132.23,131.97,132.23,14108.0,123.6051,123.7267,123.4835,123.7267,14108.0
2022-04-05 15:25:00,132.21,132.32,132.13,132.27,8810.0,123.708,123.811,123.6332,123.7642,8810.0
2022-04-05 15:30:00,132.25,132.28,132.15,132.16,13137.0,123.7455,123.7735,123.6519,123.6612,13137.0
2022-04-05 15:35:00,132.1,132.3,132.09,132.22,14037.0,123.6051,123.7922,123.5957,123.7174,14037.0
2022-04-05 15:40:00,132.22,132.23,132.12,132.17,11323.0,123.7174,123.7267,123.6238,123.6706,11323.0
2022-04-05 15:45:00,132.18,132.18,131.82,131.82,14232.0,123.68,123.68,123.3431,123.3431,14232.0
2022-04-05 15:50:00,131.83,132.28,131.83,132.11,30712.0,123.3525,123.7735,123.3525,123.6145,30712.0
2022-04-05 15:55:00,132.1,132.4,132.02,132.4,116226.0,123.6051,123.8858,123.5302,123.8858,116226.0
2022-04-06 09:30:00,131.19,131.53,131.0,131.51,19009.0,122.7536,123.0718,122.5758,123.053,19009.0
2022-04-06 09:35:00,131.12,131.27,130.97,131.16,2966.0,122.6881,122.8285,122.5478,122.7255,2966.0
2022-04-06 09:40:00,131.2,131.2,130.57,131.02,6783.0,122.763,122.763,122.1735,122.5946,6783.0
2022-04-06 09:45:00,130.92,131.33,130.85,131.26,11621.0,122.501,122.8846,122.4355,122.8191,11621.0
2022-04-06 09:50:00,131.26,131.29,130.77,131.03,11968.0,122.8191,122.8472,122.3606,122.6039,11968.0
2022-04-06 09:55:00,130.98,131.12,130.69,130.69,4910.0,122.5571,122.6881,122.2858,122.2858,4910.0
2022-04-06 10:00:00,130.72,130.72,130.24,130.38,5376.0,122.3138,122.3138,121.8647,121.9957,5376.0
2022-04-06 10:05:00,130.3,130.35,129.87,129.88,4470.0,121.9209,121.9676,121.5185,121.5279,4470.0
2022-04-06 10:10:00,129.86,130.16,129.86,130.09,7789.0,121.5091,121.7899,121.5091,121.7244,7789.0
2022-04-06 10:15:00,130.14,130.62,130.12,130.53,5740.0,121.7711,122.2203,121.7524,122.1361,5740.0
2022-04-06 10:20:00,130.44,130.7,130.39,130.59,3733.0,122.0519,122.2951,122.0051,122.1922,3733.0
2022-04-06 10:25:00,130.57,130.65,130.48,130.49,4308.0,122.1735,122.2483,122.0893,122.0986,4308.0
2022-04-06 10:30:00,130.52,130.73,130.48,130.54,9829.0,122.1267,122.3232,122.0893,122.1454,9829.0
2022-04-06 10:35:00,130.61,130.81,130.56,130.72,11063.0,122.2109,122.3981,122.1641,122.3138,11063.0
2022-04-06 10:40:00,130.69,130.74,130.54,130.61,6425.0,122.2858,122.3326,122.1454,122.2109,6425.0
2022-04-06 10:45:00,130.54,130.98,130.54,130.93,4957.0,122.1454,122.5571,122.1454,122.5103,4957.0
2022-04-06 10:50:00,130.83,130.86,130.6,130.73,4504.0,122.4168,122.4448,122.2016,122.3232,4504.0
2022-04-06 10:55:00,130.74,130.83,130.71,130.72,3742.0,122.3326,122.4168,122.3045,122.3138,3742.0
2022-04-06 11:00:00,130.76,131.02,130.76,130.96,5629.0,122.3513,122.5946,122.3513,122.5384,5629.0
2022-04-06 11:05:00,130.96,131.16,130.74,131.13,6421.0,122.5384,122.7255,122.3326,122.6975,6421.0
2022-04-06 11:10:00,131.17,131.42,131.14,131.23,4452.0,122.7349,122.9688,122.7068,122.791,4452.0
2022-04-06 11:15:00,131.25,131.38,131.19,131.21,3600.0,122.8098,122.9314,122.7536,122.7723,3600.0
2022-04-06 11:20:00,131.27,131.51,131.17,131.47,6051.0,122.8285,123.053,122.7349,123.0156,6051.0
2022-04-06 11:25:00,131.44,131.67,131.33,131.61,4990.0,122.9875,123.2028,122.8846,123.1466,4990.0
2022-04-06 11:30:00,131.66,131.66,131.44,131.59,5948.0,123.1934,123.1934,122.9875,123.1279,5948.0
2022-04-06 11:35:00,131.61,131.64,131.39,131.44,4006.0,123.1466,123.1747,122.9408,122.9875,4006.0
2022-04-06 11:40:00,131.42,131.54,131.39,131.4,6615.0,122.9688,123.0811,122.9408,122.9501,6615.0
2022-04-06 11:45:00,131.46,131.76,131.35,131.6,9129.0,123.0063,123.287,122.9033,123.1373,9129.0
2022-04-06 11:50:00,131.64,131.78,131.54,131.66,4405.0,123.1747,123.3057,123.0811,123.1934,4405.0
2022-04-06 11:55:00,131.69,131.74,131.61,131.68,5713.0,123.2215,123.2683,123.1466,123.2121,5713.0
2022-04-06 12:00:00,131.69,131.75,131.58,131.74,4368.0,123.2215,123.2776,123.1185,123.2683,4368.0
2022-04-06 12:05:00,131.69,131.81,131.65,131.76,3898.0,123.2215,123.3338,123.184,123.287,3898.0
2022-04-06 12:10:00,131.78,131.88,131.71,131.76,4310.0,123.3057,123.3992,123.2402,123.287,4310.0
2022-04-06 12:15:00,131.71,131.89,131.61,131.86,5415.0,123.2402,123.4086,123.1466,123.3805,5415.0
2022-04-06 12:20:00,131.84,131.99,131.77,131.96,3924.0,123.3618,123.5022,123.2963,123.4741,3924.0
2022-04-06 12:25:00,131.98,132.16,131.98,132.08,5392.0,123.4928,123.6612,123.4928,123.5864,5392.0
2022-04-06 12:30:00,132.07,132.1,131.8,132.1,6604.0,123.577,123.6051,123.3244,123.6051,6604.0
2022-04-06 12:35:00,132.02,132.05,131.94,131.98,3652.0,123.5302,123.5583,123.4554,123.4928,3652.0
2022-04-06 12:40:00,131.97,132.05,131.91,132.0,4651.0,123.4835,123.5583,123.4273,123.5115,4651.0
2022-04-06 12:45:00,132.04,132.28,131.98,132.28,6327.0,123.549,123.7735,123.4928,123.7735,6327.0
2022-04-06 12:50:00,132.23,132.3,132.08,132.3,5874.0,123.7267,123.7922,123.5864,123.7922,5874.0
2022-04-06 12:55:00,132.32,132.55,132.26,132.52,8726.0,123.811,124.0262,123.7548,123.9981,8726.0
2022-04-06 13:00:00,132.53,132.53,132.38,132.53,6306.0,124.0074,124.0074,123.8671,124.0074,6306.0
2022-04-06 13:05:00,132.53,132.63,132.38,132.61,8774.0,124.0074,124.101,123.8671,124.0823,8774.0
2022-04-06 13:10:00,132.69,132.79,132.62,132.74,7346.0,124.1572,124.2507,124.0917,124.2039,7346.0
2022-04-06 13:15:00,132.7,132.9,132.69,132.88,6507.0,124.1665,124.3537,124.1572,124.3349,6507.0
2022-04-06 13:20:00,132.93,133.17,132.93,133.14,7074.0,124.3817,124.6063,124.3817,124.5782,7074.0
2022-04-06 13:25:00,133.15,133.17,132.97,133.06,4042.0,124.5876,124.6063,124.4192,124.5034,4042.0
2022-04-06 13:30:00,133.01,133.1,132.93,133.03,5149.0,124.4566,124.5408,124.3817,124.4753,5149.0
2022-04-06 13:35:00,133.03,133.14,132.88,133.14,5656.0,124.4753,124.5782,124.3349,124.5782,5656.0
2022-04-06 13:40:00,133.13,133.59,133.12,133.56,7466.0,124.5689,124.9993,124.5595,124.9712,7466.0
2022-04-06 13:45:00,133.59,133.72,133.53,133.72,11483.0,124.9993,125.1209,124.9431,125.1209,11483.0
2022-04-06 13:50:00,133.68,133.68,133.38,133.41,3482.0,125.0835,125.0835,124.8028,124.8309,3482.0
2022-04-06 13:55:00,133.39,133.55,133.38,133.38,6989.0,124.8121,124.9619,124.8028,124.8028,6989.0
2022-04-06 14:00:00,133.3,134.02,133.09,133.78,17530.0,124.7279,125.4016,124.5314,125.1771,17530.0
2022-04-06 14:05:00,133.73,133.73,133.1,133.12,10768.0,125.1303,125.1303,124.5408,124.5595,10768.0
2022-04-06 14:10:00,133.08,133.17,132.76,132.76,4743.0,124.5221,124.6063,124.2227,124.2227,4743.0
2022-04-06 14:15:00,132.73,132.96,132.72,132.9,5735.0,124.1946,124.4098,124.1852,124.3537,5735.0
2022-04-06 14:20:00,132.89,133.34,132.88,133.29,6851.0,124.3443,124.7654,124.3349,124.7186,6851.0
2022-04-06 14:25:00,133.34,133.5,133.14,133.2,12286.0,124.7654,124.9151,124.5782,124.6344,12286.0
2022-04-06 14:30:00,133.26,133.71,133.1,133.63,9503.0,124.6905,125.1116,124.5408,125.0367,9503.0
2022-04-06 14:35:00,133.66,133.83,133.54,133.64,10436.0,125.0648,125.2239,124.9525,125.0461,10436.0
2022-04-06 14:40:00,133.64,133.81,133.57,133.7,6905.0,125.0461,125.2051,124.9806,125.1022,6905.0
2022-04-06 14:45:00,133.67,133.82,133.63,133.71,7271.0,125.0741,125.2145,125.0367,125.1116,7271.0
2022-04-06 14:50:00,133.75,134.01,133.75,134.0,7507.0,125.149,125.3923,125.149,125.3829,7507.0
2022-04-06 14:55:00,134.01,134.28,133.95,134.2,10347.0,125.3923,125.6449,125.3361,125.5701,10347.0
2022-04-06 15:00:00,134.25,134.41,134.25,134.33,27260.0,125.6168,125.7666,125.6168,125.6917,27260.0
2022-04-06 15:05:00,134.31,134.31,133.87,134.06,15648.0,125.673,125.673,125.2613,125.4391,15648.0
2022-04-06 15:10:00,134.11,134.39,134.11,134.13,20724.0,125.4858,125.7478,125.4858,125.5046,20724.0
2022-04-06 15:15:00,134.14,134.22,133.83,133.87,8256.0,125.5139,125.5888,125.2239,125.2613,8256.0
2022-04-06 15:20:00,133.9,133.94,133.63,133.66,15840.0,125.2893,125.3268,125.0367,125.0648,15840.0
2022-04-06 15:25:00,133.71,133.73,133.53,133.57,7835.0,125.1116,125.1303,124.9431,124.9806,7835.0
2022-04-06 15:30:00,133.57,133.62,133.37,133.46,8518.0,124.9806,125.0274,124.7934,124.8776,8518.0
2022-04-06 15:35:00,133.49,133.74,133.46,133.74,10383.0,124.9057,125.1396,124.8776,125.1396,10383.0
2022-04-06 15:40:00,133.7,133.79,133.63,133.74,16068.0,125.1022,125.1864,125.0367,125.1396,16068.0
2022-04-06 15:45:00,133.72,134.03,133.68,133.95,19197.0,125.1209,125.411,125.0835,125.3361,19197.0
2022-04-06 15:50:00,133.97,134.27,133.97,134.06,42187.0,125.3548,125.6356,125.3548,125.4391,42187.0
2022-04-06 15:55:00,134.03,134.15,133.87,134.14,116445.0,125.411,125.5233,125.2613,125.5139,116445.0
2022-04-07 09:30:00,133.39,133.52,132.38,132.69,19813.0,124.8121,124.9338,123.8671,124.1572,19813.0
2022-04-07 09:35:00,132.76,133.15,132.58,132.74,3724.0,124.2227,124.5876,124.0542,124.2039,3724.0
2022-04-07 09:40:00,132.98,133.34,132.69,132.69,12094.0,124.4285,124.7654,124.1572,124.1572,12094.0
2022-04-07 09:45:00,132.69,133.03,132.69,132.88,6304.0,124.1572,124.4753,124.1572,124.3349,6304.0
2022-04-07 09:50:00,133.05,133.27,132.95,133.26,4819.0,124.494,124.6999,124.4004,124.6905,4819.0
2022-04-07 09:55:00,133.22,133.33,132.98,133.08,5983.0,124.6531,124.756,124.4285,124.5221,5983.0
2022-04-07 10:00:00,133.08,133.14,132.13,132.13,9662.0,124.5221,124.5782,123.6332,123.6332,9662.0
2022-04-07 10:05:00,132.13,132.38,132.01,132.24,6354.0,123.6332,123.8671,123.5209,123.7361,6354.0
2022-04-07 10:10:00,132.29,132.32,132.11,132.32,14865.0,123.7829,123.811,123.6145,123.811,14865.0
2022-04-07 10:15:00,132.32,132.67,132.17,132.63,4207.0,123.811,124.1384,123.6706,124.101,4207.0
2022-04-07 10:20:00,132.69,132.7,132.22,132.25,3226.0,124.1572,124.1665,123.7174,123.7455,3226.0
2022-04-07 10:25:00,132.26,132.3,131.9,131.9,14195.0,123.7548,123.7922,123.418,123.418,14195.0
2022-04-07 10:30:00,131.96,132.15,131.95,131.95,3726.0,123.4741,123.6519,123.4647,123.4647,3726.0
2022-04-07 10:35:00,132.09,132.09,131.69,131.69,2200.0,123.5957,123.5957,123.2215,123.2215,2200.0
2022-04-07 10:40:00,131.6,131.76,131.34,131.75,23465.0,123.1373,123.287,122.894,123.2776,23465.0
2022-04-07 10:45:00,131.72,132.17,131.72,131.96,3430.0,123.2495,123.6706,123.2495,123.4741,3430.0
2022-04-07 10:50:00,131.99,132.03,131.76,131.76,2861.0,123.5022,123.5396,123.287,123.287,2861.0
2022-04-07 10:55:00,131.74,132.03,131.74,131.95,1939.0,123.2683,123.5396,123.2683,123.4647,1939.0
2022-04-07 11:00:00,131.95,132.37,131.95,132.35,8188.0,123.4647,123.8577,123.4647,123.839,8188.0
2022-04-07 11:05:00,132.33,132.37,132.23,132.24,2499.0,123.8203,123.8577,123.7267,123.7361,2499.0
2022-04-07 11:10:00,132.24,132.37,132.17,132.37,4708.0,123.7361,123.8577,123.6706,123.8577,4708.0
2022-04-07 11:15:00,132.4,132.4,132.16,132.31,3600.0,123.8858,123.8858,123.6612,123.8016,3600.0
2022-04-07 11:20:00,132.37,132.45,132.33,132.36,3314.0,123.8577,123.9326,123.8203,123.8484,3314.0
2022-04-07 11:25:00,132.43,132.54,132.16,132.22,9391.0,123.9139,124.0168,123.6612,123.7174,9391.0
2022-04-07 11:30:00,132.28,132.61,132.16,132.61,5372.0,123.7735,124.0823,123.6612,124.0823,5372.0
2022-04-07 11:35:00,132.6,132.77,132.49,132.68,2473.0,124.0729,124.232,123.97,124.1478,2473.0
2022-04-07 11:40:00,132.63,132.76,132.63,132.71,3149.0,124.101,124.2227,124.101,124.1759,3149.0
2022-04-07 11:45:00,132.6,132.82,132.56,132.8,2399.0,124.0729,124.2788,124.0355,124.2601,2399.0
2022-04-07 11:50:00,132.74,132.85,132.74,132.85,1386.0,124.2039,124.3069,124.2039,124.3069,1386.0
2022-04-07 11:55:00,132.72,132.89,132.6,132.66,4359.0,124.1852,124.3443,124.0729,124.1291,4359.0
2022-04-07 12:00:00,132.63,132.66,132.35,132.36,2316.0,124.101,124.1291,123.839,123.8484,2316.0
2022-04-07 12:05:00,132.2,132.29,132.11,132.28,5465.0,123.6987,123.7829,123.6145,123.7735,5465.0
2022-04-07 12:10:00,132.34,132.68,132.34,132.66,8310.0,123.8297,124.1478,123.8297,124.1291,8310.0
2022-04-07 12:15:00,132.67,132.67,132.56,132.59,3358.0,124.1384,124.1384,124.0355,124.0636,3358.0
2022-04-07 12:20:00,132.56,132.84,132.54,132.59,3127.0,124.0355,124.2975,124.0168,124.0636,3127.0
2022-04-07 12:25:00,132.61,132.8,132.5,132.56,3751.0,124.0823,124.2601,123.9794,124.0355,3751.0
2022-04-07 12:30:00,132.56,132.7,132.56,132.66,2673.0,124.0355,124.1665,124.0355,124.1291,2673.0
2022-04-07 12:35:00,132.66,132.82,132.6,132.66,5400.0,124.1291,124.2788,124.0729,124.1291,5400.0
2022-04-07 12:40:00,132.59,132.71,132.52,132.71,5484.0,124.0636,124.1759,123.9981,124.1759,5484.0
2022-04-07 12:45:00,132.74,132.85,132.72,132.73,4905.0,124.2039,124.3069,124.1852,124.1946,4905.0
2022-04-07 12:50:00,132.76,133.04,132.72,133.01,9984.0,124.2227,124.4847,124.1852,124.4566,9984.0
2022-04-07 12:55:00,132.97,132.97,132.77,132.85,5219.0,124.4192,124.4192,124.232,124.3069,5219.0
2022-04-07 13:00:00,132.94,133.02,132.79,132.95,4655.0,124.3911,124.4659,124.2507,124.4004,4655.0
2022-04-07 13:05:00,132.94,133.17,132.93,133.17,3222.0,124.3911,124.6063,124.3817,124.6063,3222.0
2022-04-07 13:10:00,133.19,133.42,133.13,133.37,2335.0,124.625,124.8402,124.5689,124.7934,2335.0
2022-04-07 13:15:00,133.27,133.62,133.27,133.58,3942.0,124.6999,125.0274,124.6999,124.9899,3942.0
2022-04-07 13:20:00,133.63,133.7,133.44,133.47,4334.0,125.0367,125.1022,124.8589,124.887,4334.0
2022-04-07 13:25:00,133.37,133.46,133.24,133.24,4509.0,124.7934,124.8776,124.6718,124.6718,4509.0
2022-04-07 13:30:00,133.21,133.36,133.1,133.3,5081.0,124.6437,124.7841,124.5408,124.7279,5081.0
2022-04-07 13:35:00,133.34,133.45,133.3,133.41,2638.0,124.7654,124.8683,124.7279,124.8309,2638.0
2022-04-07 13:40:00,133.4,133.43,133.31,133.36,2544.0,124.8215,124.8496,124.7373,124.7841,2544.0
2022-04-07 13:45:00,133.39,133.54,133.34,133.51,5858.0,124.8121,124.9525,124.7654,124.9244,5858.0
2022-04-07 13:50:00,133.52,133.63,133.31,133.49,4215.0,124.9338,125.0367,124.7373,124.9057,4215.0
2022-04-07 13:55:00,133.48,133.94,133.48,133.93,5010.0,124.8964,125.3268,124.8964,125.3174,5010.0
2022-04-07 14:00:00,133.87,134.02,133.76,133.83,4434.0,125.2613,125.4016,125.1584,125.2239,4434.0
2022-04-07 14:05:00,133.87,133.93,133.71,133.86,9040.0,125.2613,125.3174,125.1116,125.2519,9040.0
2022-04-07 14:10:00,133.84,133.96,133.79,133.93,2018.0,125.2332,125.3455,125.1864,125.3174,2018.0
2022-04-07 14:15:00,133.81,133.86,133.65,133.67,2211.0,125.2051,125.2519,125.0554,125.0741,2211.0
2022-04-07 14:20:00,133.64,133.83,133.64,133.83,2322.0,125.0461,125.2239,125.0461,125.2239,2322.0
2022-04-07 14:25:00,133.84,134.17,133.84,133.94,3497.0,125.2332,125.542,125.2332,125.3268,3497.0
2022-04-07 14:30:00,133.89,134.06,133.89,134.0,3377.0,125.28,125.4391,125.28,125.3829,3377.0
2022-04-07 14:35:00,134.0,134.03,133.86,134.03,4502.0,125.3829,125.411,125.2519,125.411,4502.0
2022-04-07 14:40:00,133.93,133.93,133.74,133.84,6252.0,125.3174,125.3174,125.1396,125.2332,6252.0
2022-04-07 14:45:00,133.82,133.9,133.8,133.87,3760.0,125.2145,125.2893,125.1958,125.2613,3760.0
2022-04-07 14:50:00,133.85,134.04,133.84,134.04,3955.0,125.2426,125.4203,125.2332,125.4203,3955.0
2022-04-07 14:55:00,134.08,134.47,134.08,134.46,4314.0,125.4578,125.8227,125.4578,125.8133,4314.0
2022-04-07 15:00:00,134.4,134.88,134.39,134.7,7443.0,125.7572,126.2063,125.7478,126.0379,7443.0
2022-04-07 15:05:00,134.69,134.79,134.6,134.75,4901.0,126.0285,126.1221,125.9443,126.0847,4901.0
2022-04-07 15:10:00,134.75,134.77,134.63,134.69,5277.0,126.0847,126.1034,125.9724,126.0285,5277.0
2022-04-07 15:15:00,134.68,134.81,134.47,134.49,6269.0,126.0192,126.1408,125.8227,125.8414,6269.0
2022-04-07 15:20:00,134.48,134.55,134.41,134.51,6721.0,125.8321,125.8976,125.7666,125.8601,6721.0
2022-04-07 15:25:00,134.55,134.6,134.45,134.52,9370.0,125.8976,125.9443,125.804,125.8695,9370.0
2022-04-07 15:30:00,134.49,134.68,134.45,134.65,15661.0,125.8414,126.0192,125.804,125.9911,15661.0
2022-04-07 15:35:00,134.65,134.65,134.41,134.46,8646.0,125.9911,125.9911,125.7666,125.8133,8646.0
2022-04-07 15:40:00,134.43,134.5,134.35,134.49,7623.0,125.7853,125.8508,125.7104,125.8414,7623.0
2022-04-07 15:45:00,134.44,134.62,134.33,134.42,19121.0,125.7946,125.963,125.6917,125.7759,19121.0
2022-04-07 15:50:00,134.4,134.48,134.21,134.34,24200.0,125.7572,125.8321,125.5794,125.7011,24200.0
2022-04-07 15:55:00,134.29,134.45,134.11,134.2,87183.0,125.6543,125.804,125.4858,125.5701,87183.0
2022-04-08 09:30:00,134.16,134.91,134.16,134.41,12488.0,125.5326,126.2344,125.5326,125.7666,12488.0
2022-04-08 09:35:00,134.58,134.58,134.07,134.4,10838.0,125.9256,125.9256,125.4484,125.7572,10838.0
2022-04-08 09:40:00,134.32,134.67,134.32,134.4,8420.0,125.6823,126.0098,125.6823,125.7572,8420.0
2022-04-08 09:45:00,134.18,134.18,133.55,133.93,4042.0,125.5513,125.5513,124.9619,125.3174,4042.0
2022-04-08 09:50:00,133.93,133.93,133.64,133.72,7279.0,125.3174,125.3174,125.0461,125.1209,7279.0
2022-04-08 09:55:00,133.66,133.79,133.41,133.49,7081.0,125.0648,125.1864,124.8309,124.9057,7081.0
2022-04-08 10:00:00,133.46,133.85,133.45,133.48,10826.0,124.8776,125.2426,124.8683,124.8964,10826.0
2022-04-08 10:05:00,133.49,133.99,133.43,133.86,32165.0,124.9057,125.3736,124.8496,125.2519,32165.0
2022-04-08 10:10:00,133.87,133.87,133.2,133.33,9406.0,125.2613,125.2613,124.6344,124.756,9406.0
2022-04-08 10:15:00,133.38,133.84,133.37,133.74,16711.0,124.8028,125.2332,124.7934,125.1396,16711.0
2022-04-08 10:20:00,133.78,133.97,133.62,133.93,24795.0,125.1771,125.3548,125.0274,125.3174,24795.0
2022-04-08 10:25:00,133.9,133.97,133.78,133.92,19284.0,125.2893,125.3548,125.1771,125.3081,19284.0
2022-04-08 10:30:00,133.97,134.09,133.72,133.72,12806.0,125.3548,125.4671,125.1209,125.1209,12806.0
2022-04-08 10:35:00,133.78,134.14,133.74,134.14,7550.0,125.1771,125.5139,125.1396,125.5139,7550.0
2022-04-08 10:40:00,134.19,134.62,134.17,134.35,6622.0,125.5607,125.963,125.542,125.7104,6622.0
2022-04-08 10:45:00,134.31,134.42,134.2,134.26,3282.0,125.673,125.7759,125.5701,125.6262,3282.0
2022-04-08 10:50:00,134.31,134.9,134.31,134.61,5778.0,125.673,126.225,125.673,125.9537,5778.0
2022-04-08 10:55:00,134.59,135.23,134.55,135.23,7864.0,125.935,126.5338,125.8976,126.5338,7864.0
2022-04-08 11:00:00,135.15,135.32,134.92,135.22,10984.0,126.459,126.618,126.2438,126.5245,10984.0
2022-04-08 11:05:00,135.22,135.38,134.92,134.93,6527.0,126.5245,126.6742,126.2438,126.2531,6527.0
2022-04-08 11:10:00,134.96,135.08,134.83,134.96,7229.0,126.2812,126.3935,126.1595,126.2812,7229.0
2022-04-08 11:15:00,135.04,135.11,134.77,134.79,6153.0,126.356,126.4215,126.1034,126.1221,6153.0
2022-04-08 11:20:00,134.74,134.96,134.66,134.77,7552.0,126.0753,126.2812,126.0005,126.1034,7552.0
2022-04-08 11:25:00,134.72,134.87,134.58,134.84,6399.0,126.0566,126.197,125.9256,126.1689,6399.0
2022-04-08 11:30:00,134.86,135.1,134.86,135.06,6160.0,126.1876,126.4122,126.1876,126.3748,6160.0
2022-04-08 11:35:00,135.06,135.07,134.68,134.74,6715.0,126.3748,126.3841,126.0192,126.0753,6715.0
2022-04-08 11:40:00,134.68,134.98,134.67,134.75,8791.0,126.0192,126.2999,126.0098,126.0847,8791.0
2022-04-08 11:45:00,134.71,134.96,134.64,134.7,5469.0,126.0473,126.2812,125.9818,126.0379,5469.0
2022-04-08 11:50:00,134.71,134.71,134.53,134.59,8276.0,126.0473,126.0473,125.8788,125.935,8276.0
2022-04-08 11:55:00,134.55,134.76,134.51,134.64,4883.0,125.8976,126.094,125.8601,125.9818,4883.0
2022-04-08 12:00:00,134.62,134.83,134.57,134.83,7228.0,125.963,126.1595,125.9163,126.1595,7228.0
2022-04-08 12:05:00,134.76,134.77,134.35,134.46,5151.0,126.094,126.1034,125.7104,125.8133,5151.0
2022-04-08 12:10:00,134.47,134.48,134.23,134.38,6359.0,125.8227,125.8321,125.5981,125.7385,6359.0
2022-04-08 12:15:00,134.43,134.58,134.33,134.44,6747.0,125.7853,125.9256,125.6917,125.7946,6747.0
2022-04-08 12:20:00,134.44,134.58,134.27,134.27,16221.0,125.7946,125.9256,125.6356,125.6356,16221.0
2022-04-08 12:25:00,134.28,134.58,134.27,134.36,6196.0,125.6449,125.9256,125.6356,125.7198,6196.0
2022-04-08 12:30:00,134.36,134.44,134.12,134.12,4361.0,125.7198,125.7946,125.4952,125.4952,4361.0
2022-04-08 12:35:00,134.15,134.25,134.08,134.25,5160.0,125.5233,125.6168,125.4578,125.6168,5160.0
2022-04-08 12:40:00,134.21,134.4,134.19,134.36,5711.0,125.5794,125.7572,125.5607,125.7198,5711.0
2022-04-08 12:45:00,134.32,134.32,134.06,134.07,7325.0,125.6823,125.6823,125.4391,125.4484,7325.0
2022-04-08 12:50:00,134.08,134.28,134.03,134.26,6241.0,125.4578,125.6449,125.411,125.6262,6241.0
2022-04-08 12:55:00,134.25,134.31,134.16,134.26,4246.0,125.6168,125.673,125.5326,125.6262,4246.0
2022-04-08 13:00:00,134.28,134.34,134.09,134.26,6668.0,125.6449,125.7011,125.4671,125.6262,6668.0
2022-04-08 13:05:00,134.31,134.32,134.03,134.14,4503.0,125.673,125.6823,125.411,125.5139,4503.0
2022-04-08 13:10:00,134.22,134.22,133.85,133.86,4925.0,125.5888,125.5888,125.2426,125.2519,4925.0
2022-04-08 13:15:00,133.84,133.87,133.76,133.85,4770.0,125.2332,125.2613,125.1584,125.2426,4770.0
2022-04-08 13:20:00,133.87,133.96,133.77,133.79,5175.0,125.2613,125.3455,125.1677,125.1864,5175.0
2022-04-08 13:25:00,133.82,133.82,133.7,133.79,6067.0,125.2145,125.2145,125.1022,125.1864,6067.0
2022-04-08 13:30:00,133.76,133.87,133.59,133.61,5828.0,125.1584,125.2613,124.9993,125.018,5828.0
2022-04-08 13:35:00,133.64,133.72,133.51,133.6,4654.0,125.0461,125.1209,124.9244,125.0086,4654.0
2022-04-08 13:40:00,133.67,133.92,133.65,133.75,4825.0,125.0741,125.3081,125.0554,125.149,4825.0
2022-04-08 13:45:00,133.75,133.75,133.54,133.62,6801.0,125.149,125.149,124.9525,125.0274,6801.0
2022-04-08 13:50:00,133.59,133.72,133.51,133.52,4511.0,124.9993,125.1209,124.9244,124.9338,4511.0
2022-04-08 13:55:00,133.42,133.6,133.39,133.5,4853.0,124.8402,125.0086,124.8121,124.9151,4853.0
2022-04-08 14:00:00,133.49,133.55,133.32,133.32,5419.0,124.9057,124.9619,124.7466,124.7466,5419.0
2022-04-08 14:05:00,133.3,133.3,133.17,133.23,6150.0,124.7279,124.7279,124.6063,124.6624,6150.0
2022-04-08 14:10:00,133.23,133.31,133.2,133.29,5084.0,124.6624,124.7373,124.6344,124.7186,5084.0
2022-04-08 14:15:00,133.3,133.3,133.08,133.11,4167.0,124.7279,124.7279,124.5221,124.5502,4167.0
2022-04-08 14:20:00,133.1,133.27,132.88,132.9,6447.0,124.5408,124.6999,124.3349,124.3537,6447.0
2022-04-08 14:25:00,132.82,132.93,132.76,132.89,6893.0,124.2788,124.3817,124.2227,124.3443,6893.0
2022-04-08 14:30:00,132.89,132.95,132.79,132.79,7399.0,124.3443,124.4004,124.2507,124.2507,7399.0
2022-04-08 14:35:00,132.79,133.0,132.73,132.96,17752.0,124.2507,124.4472,124.1946,124.4098,17752.0
2022-04-08 14:40:00,132.94,132.97,132.7,132.81,8556.0,124.3911,124.4192,124.1665,124.2694,8556.0
2022-04-08 14:45:00,132.84,133.25,132.84,133.05,13528.0,124.2975,124.6811,124.2975,124.494,13528.0
2022-04-08 14:50:00,133.05,133.29,133.05,133.12,3754.0,124.494,124.7186,124.494,124.5595,3754.0
2022-04-08 14:55:00,133.07,133.1,132.76,132.89,9832.0,124.5127,124.5408,124.2227,124.3443,9832.0
2022-04-08 15:00:00,132.9,132.94,132.79,132.88,7304.0,124.3537,124.3911,124.2507,124.3349,7304.0
2022-04-08 15:05:00,132.92,132.95,132.6,132.61,9366.0,124.3724,124.4004,124.0729,124.0823,9366.0
2022-04-08 15:10:00,132.65,133.06,132.63,132.86,10637.0,124.1197,124.5034,124.101,124.3162,10637.0
2022-04-08 15:15:00,132.8,133.02,132.77,132.8,9479.0,124.2601,124.4659,124.232,124.2601,9479.0
2022-04-08 15:20:00,132.76,132.91,132.73,132.81,8501.0,124.2227,124.363,124.1946,124.2694,8501.0
2022-04-08 15:25:00,132.79,132.88,132.73,132.86,7720.0,124.2507,124.3349,124.1946,124.3162,7720.0
2022-04-08 15:30:00,132.89,132.91,132.63,132.63,14259.0,124.3443,124.363,124.101,124.101,14259.0
2022-04-08 15:35:00,132.6,132.69,132.47,132.47,12367.0,124.0729,124.1572,123.9513,123.9513,12367.0
2022-04-08 15:40:00,132.49,132.7,132.44,132.7,18356.0,123.97,124.1665,123.9232,124.1665,18356.0
2022-04-08 15:45:00,132.67,132.74,132.38,132.38,18827.0,124.1384,124.2039,123.8671,123.8671,18827.0
2022-04-08 15:50:00,132.34,132.53,132.33,132.47,37057.0,123.8297,124.0074,123.8203,123.9513,37057.0
2022-04-08 15:55:00,132.48,132.58,132.25,132.54,90118.0,123.9607,124.0542,123.7455,124.0168,90118.0
2022-04-11 09:30:00,132.06,132.87,131.4,132.55,18299.0,123.5677,124.3256,122.9501,124.0262,18299.0
2022-04-11 09:35:00,132.56,132.78,132.4,132.4,10904.0,124.0355,124.2414,123.8858,123.8858,10904.0
2022-04-11 09:40:00,132.41,133.37,132.36,133.22,27760.0,123.8952,124.7934,123.8484,124.6531,27760.0
2022-04-11 09:45:00,133.17,133.92,133.0,133.92,22604.0,124.6063,125.3081,124.4472,125.3081,22604.0
2022-04-11 09:50:00,133.9,134.07,133.71,133.96,8396.0,125.2893,125.4484,125.1116,125.3455,8396.0
2022-04-11 09:55:00,134.08,134.63,133.9,134.58,23433.0,125.4578,125.9724,125.2893,125.9256,23433.0
2022-04-11 10:00:00,134.63,134.74,134.11,134.28,11608.0,125.9724,126.0753,125.4858,125.6449,11608.0
2022-04-11 10:05:00,134.19,134.72,134.12,134.63,9053.0,125.5607,126.0566,125.4952,125.9724,9053.0
2022-04-11 10:10:00,134.56,134.69,134.38,134.62,8872.0,125.9069,126.0285,125.7385,125.963,8872.0
2022-04-11 10:15:00,134.67,134.78,134.17,134.17,5714.0,126.0098,126.1128,125.542,125.542,5714.0
2022-04-11 10:20:00,134.1,134.48,134.02,134.03,17974.0,125.4765,125.8321,125.4016,125.411,17974.0
2022-04-11 10:25:00,134.09,134.09,133.75,133.89,12949.0,125.4671,125.4671,125.149,125.28,12949.0
2022-04-11 10:30:00,133.84,133.98,133.66,133.84,5073.0,125.2332,125.3642,125.0648,125.2332,5073.0
2022-04-11 10:35:00,133.86,133.89,133.5,133.75,7715.0,125.2519,125.28,124.9151,125.149,7715.0
2022-04-11 10:40:00,133.8,133.89,133.74,133.81,4489.0,125.1958,125.28,125.1396,125.2051,4489.0
2022-04-11 10:45:00,133.81,133.94,133.65,133.82,16104.0,125.2051,125.3268,125.0554,125.2145,16104.0
2022-04-11 10:50:00,133.8,133.9,133.65,133.75,11504.0,125.1958,125.2893,125.0554,125.149,11504.0
2022-04-11 10:55:00,133.69,133.86,133.64,133.7,16623.0,125.0929,125.2519,125.0461,125.1022,16623.0
2022-04-11 11:00:00,133.68,133.76,133.11,133.14,14907.0,125.0835,125.1584,124.5502,124.5782,14907.0
2022-04-11 11:05:00,133.17,133.27,132.96,133.15,14151.0,124.6063,124.6999,124.4098,124.5876,14151.0
2022-04-11 11:10:00,133.15,133.32,132.91,132.99,9977.0,124.5876,124.7466,124.363,124.4379,9977.0
2022-04-11 11:15:00,133.01,133.27,133.01,133.15,3500.0,124.4566,124.6999,124.4566,124.5876,3500.0
2022-04-11 11:20:00,133.14,133.21,133.03,133.21,4599.0,124.5782,124.6437,124.4753,124.6437,4599.0
2022-04-11 11:25:00,133.17,133.42,133.12,133.41,17918.0,124.6063,124.8402,124.5595,124.8309,17918.0
2022-04-11 11:30:00,133.4,133.61,133.27,133.42,9164.0,124.8215,125.018,124.6999,124.8402,9164.0
2022-04-11 11:35:00,133.47,133.64,133.47,133.54,5656.0,124.887,125.0461,124.887,124.9525,5656.0
2022-04-11 11:40:00,133.43,133.56,133.31,133.47,8638.0,124.8496,124.9712,124.7373,124.887,8638.0
2022-04-11 11:45:00,133.5,133.52,133.1,133.25,9342.0,124.9151,124.9338,124.5408,124.6811,9342.0
2022-04-11 11:50:00,133.23,133.4,133.17,133.17,6579.0,124.6624,124.8215,124.6063,124.6063,6579.0
2022-04-11 11:55:00,133.19,133.36,133.13,133.25,5842.0,124.625,124.7841,124.5689,124.6811,5842.0
2022-04-11 12:00:00,133.21,133.35,133.09,133.14,5003.0,124.6437,124.7747,124.5314,124.5782,5003.0
2022-04-11 12:05:00,133.15,133.28,133.1,133.12,5512.0,124.5876,124.7092,124.5408,124.5595,5512.0
2022-04-11 12:10:00,133.2,133.3,133.15,133.21,6697.0,124.6344,124.7279,124.5876,124.6437,6697.0
2022-04-11 12:15:00,133.16,133.27,133.15,133.22,2427.0,124.5969,124.6999,124.5876,124.6531,2427.0
2022-04-11 12:20:00,133.18,133.27,133.1,133.16,5980.0,124.6157,124.6999,124.5408,124.5969,5980.0
2022-04-11 12:25:00,133.13,133.23,133.04,133.18,5682.0,124.5689,124.6624,124.4847,124.6157,5682.0
2022-04-11 12:30:00,133.09,133.13,133.01,133.07,3570.0,124.5314,124.5689,124.4566,124.5127,3570.0
2022-04-11 12:35:00,133.06,133.06,132.82,132.91,2825.0,124.5034,124.5034,124.2788,124.363,2825.0
2022-04-11 12:40:00,132.88,132.88,132.77,132.79,3298.0,124.3349,124.3349,124.232,124.2507,3298.0
2022-04-11 12:45:00,132.81,132.84,132.44,132.58,5543.0,124.2694,124.2975,123.9232,124.0542,5543.0
2022-04-11 12:50:00,132.58,132.65,132.16,132.16,7913.0,124.0542,124.1197,123.6612,123.6612,7913.0
2022-04-11 12:55:00,132.13,132.19,131.95,132.0,7758.0,123.6332,123.6893,123.4647,123.5115,7758.0
2022-04-11 13:00:00,132.06,132.22,131.95,132.0,8529.0,123.5677,123.7174,123.4647,123.5115,8529.0
2022-04-11 13:05:00,132.0,132.08,131.91,132.0,8423.0,123.5115,123.5864,123.4273,123.5115,8423.0
2022-04-11 13:10:00,131.98,132.07,131.88,132.06,10372.0,123.4928,123.577,123.3992,123.5677,10372.0
2022-04-11 13:15:00,132.01,132.06,131.85,132.04,3903.0,123.5209,123.5677,123.3712,123.549,3903.0
2022-04-11 13:20:00,132.03,132.06,131.9,131.97,6643.0,123.5396,123.5677,123.418,123.4835,6643.0
2022-04-11 13:25:00,131.94,132.07,131.86,131.89,8304.0,123.4554,123.577,123.3805,123.4086,8304.0
2022-04-11 13:30:00,131.88,131.94,131.83,131.94,9599.0,123.3992,123.4554,123.3525,123.4554,9599.0
2022-04-11 13:35:00,131.97,132.01,131.83,131.92,5357.0,123.4835,123.5209,123.3525,123.4367,5357.0
2022-04-11 13:40:00,131.94,132.02,131.82,131.84,6892.0,123.4554,123.5302,123.3431,123.3618,6892.0
2022-04-11 13:45:00,131.86,132.03,131.85,132.03,8181.0,123.3805,123.5396,123.3712,123.5396,8181.0
2022-04-11 13:50:00,132.0,132.1,131.87,131.91,16782.0,123.5115,123.6051,123.3899,123.4273,16782.0
2022-04-11 13:55:00,131.94,132.36,131.91,132.36,28111.0,123.4554,123.8484,123.4273,123.8484,28111.0
2022-04-11 14:00:00,132.37,132.38,132.01,132.19,14198.0,123.8577,123.8671,123.5209,123.6893,14198.0
2022-04-11 14:05:00,132.14,132.44,132.14,132.32,7163.0,123.6425,123.9232,123.6425,123.811,7163.0
2022-04-11 14:10:00,132.31,132.38,132.18,132.28,5598.0,123.8016,123.8671,123.68,123.7735,5598.0
2022-04-11 14:15:00,132.3,132.38,132.2,132.34,4571.0,123.7922,123.8671,123.6987,123.8297,4571.0
2022-04-11 14:20:00,132.35,132.58,132.35,132.58,6235.0,123.839,124.0542,123.839,124.0542,6235.0
2022-04-11 14:25:00,132.61,132.81,132.61,132.76,6556.0,124.0823,124.2694,124.0823,124.2227,6556.0
2022-04-11 14:30:00,132.68,132.82,132.63,132.81,3602.0,124.1478,124.2788,124.101,124.2694,3602.0
2022-04-11 14:35:00,132.79,132.82,132.72,132.78,10741.0,124.2507,124.2788,124.1852,124.2414,10741.0
2022-04-11 14:40:00,132.79,132.84,132.55,132.63,4373.0,124.2507,124.2975,124.0262,124.101,4373.0
2022-04-11 14:45:00,132.62,132.78,132.55,132.6,9547.0,124.0917,124.2414,124.0262,124.0729,9547.0
2022-04-11 14:50:00,132.63,132.84,132.63,132.79,3520.0,124.101,124.2975,124.101,124.2507,3520.0
2022-04-11 14:55:00,132.79,132.96,132.79,132.89,5939.0,124.2507,124.4098,124.2507,124.3443,5939.0
2022-04-11 15:00:00,132.89,133.01,132.73,132.74,7532.0,124.3443,124.4566,124.1946,124.2039,7532.0
2022-04-11 15:05:00,132.74,132.85,132.69,132.82,6808.0,124.2039,124.3069,124.1572,124.2788,6808.0
2022-04-11 15:10:00,132.87,132.9,132.76,132.83,4654.0,124.3256,124.3537,124.2227,124.2882,4654.0
2022-04-11 15:15:00,132.83,132.88,132.75,132.85,7958.0,124.2882,124.3349,124.2133,124.3069,7958.0
2022-04-11 15:20:00,132.83,132.83,132.62,132.65,6226.0,124.2882,124.2882,124.0917,124.1197,6226.0
2022-04-11 15:25:00,132.68,132.69,132.42,132.43,16134.0,124.1478,124.1572,123.9045,123.9139,16134.0
2022-04-11 15:30:00,132.45,132.46,132.2,132.23,22214.0,123.9326,123.942,123.6987,123.7267,22214.0
2022-04-11 15:35:00,132.18,132.19,132.05,132.07,25544.0,123.68,123.6893,123.5583,123.577,25544.0
2022-04-11 15:40:00,132.09,132.2,131.94,132.0,22107.0,123.5957,123.6987,123.4554,123.5115,22107.0
2022-04-11 15:45:00,131.97,132.0,131.72,131.72,36456.0,123.4835,123.5115,123.2495,123.2495,36456.0
2022-04-11 15:50:00,131.76,132.11,131.65,131.66,48271.0,123.287,123.6145,123.184,123.1934,48271.0
2022-04-11 15:55:00,131.65,131.77,131.47,131.77,113072.0,123.184,123.2963,123.0156,123.2963,113072.0
2022-04-12 09:30:00,132.08,132.33,131.01,131.3,30519.0,123.5864,123.8203,122.5852,122.8565,30519.0
2022-04-12 09:35:00,131.53,132.39,131.14,132.39,10946.0,123.0718,123.8765,122.7068,123.8765,10946.0
2022-04-12 09:40:00,132.71,132.91,132.37,132.38,4506.0,124.1759,124.363,123.8577,123.8671,4506.0
2022-04-12 09:45:00,132.48,133.17,132.46,132.74,5356.0,123.9607,124.6063,123.942,124.2039,5356.0
2022-04-12 09:50:00,132.81,133.09,132.52,132.52,9963.0,124.2694,124.5314,123.9981,123.9981,9963.0
2022-04-12 09:55:00,132.5,132.62,132.34,132.44,7223.0,123.9794,124.0917,123.8297,123.9232,7223.0
2022-04-12 10:00:00,132.48,132.56,132.09,132.46,8109.0,123.9607,124.0355,123.5957,123.942,8109.0
2022-04-12 10:05:00,132.46,132.72,132.36,132.36,12633.0,123.942,124.1852,123.8484,123.8484,12633.0
2022-04-12 10:10:00,132.42,132.54,132.29,132.45,4820.0,123.9045,124.0168,123.7829,123.9326,4820.0
2022-04-12 10:15:00,132.5,132.5,131.92,131.93,9868.0,123.9794,123.9794,123.4367,123.446,9868.0
2022-04-12 10:20:00,131.95,132.36,131.95,132.23,5198.0,123.4647,123.8484,123.4647,123.7267,5198.0
2022-04-12 10:25:00,132.33,132.39,131.95,132.12,8268.0,123.8203,123.8765,123.4647,123.6238,8268.0
2022-04-12 10:30:00,132.08,132.11,131.87,131.93,19318.0,123.5864,123.6145,123.3899,123.446,19318.0
2022-04-12 10:35:00,131.9,132.04,131.56,131.6,9284.0,123.418,123.549,123.0998,123.1373,9284.0
2022-04-12 10:40:00,131.59,131.66,131.43,131.49,6951.0,123.1279,123.1934,122.9782,123.0343,6951.0
2022-04-12 10:45:00,131.46,131.51,131.19,131.4,13936.0,123.0063,123.053,122.7536,122.9501,13936.0
2022-04-12 10:50:00,131.41,131.45,131.0,131.27,18724.0,122.9595,122.9969,122.5758,122.8285,18724.0
2022-04-12 10:55:00,131.25,131.53,131.23,131.41,16462.0,122.8098,123.0718,122.791,122.9595,16462.0
2022-04-12 11:00:00,131.4,131.63,131.36,131.47,7115.0,122.9501,123.1653,122.9127,123.0156,7115.0
2022-04-12 11:05:00,131.5,131.66,131.39,131.59,8074.0,123.0437,123.1934,122.9408,123.1279,8074.0
2022-04-12 11:10:00,131.6,131.76,131.52,131.76,8193.0,123.1373,123.287,123.0624,123.287,8193.0
2022-04-12 11:15:00,131.71,131.91,131.67,131.89,10437.0,123.2402,123.4273,123.2028,123.4086,10437.0
2022-04-12 11:20:00,131.86,131.94,131.51,131.54,6153.0,123.3805,123.4554,123.053,123.0811,6153.0
2022-04-12 11:25:00,131.57,131.74,131.43,131.43,6785.0,123.1092,123.2683,122.9782,122.9782,6785.0
2022-04-12 11:30:00,131.45,131.63,131.4,131.43,6143.0,122.9969,123.1653,122.9501,122.9782,6143.0
2022-04-12 11:35:00,131.48,131.63,131.37,131.5,11041.0,123.025,123.1653,122.922,123.0437,11041.0
2022-04-12 11:40:00,131.52,131.58,131.34,131.34,8539.0,123.0624,123.1185,122.894,122.894,8539.0
2022-04-12 11:45:00,131.32,131.38,131.27,131.32,6390.0,122.8753,122.9314,122.8285,122.8753,6390.0
2022-04-12 11:50:00,131.33,131.38,131.18,131.35,7100.0,122.8846,122.9314,122.7443,122.9033,7100.0
2022-04-12 11:55:00,131.4,131.46,131.18,131.19,7102.0,122.9501,123.0063,122.7443,122.7536,7102.0
2022-04-12 12:00:00,131.18,131.26,131.11,131.16,5935.0,122.7443,122.8191,122.6788,122.7255,5935.0
2022-04-12 12:05:00,131.16,131.19,130.84,130.89,12950.0,122.7255,122.7536,122.4261,122.4729,12950.0
2022-04-12 12:10:00,130.89,130.99,130.75,130.85,9945.0,122.4729,122.5665,122.3419,122.4355,9945.0
2022-04-12 12:15:00,130.85,130.88,130.64,130.64,7190.0,122.4355,122.4636,122.239,122.239,7190.0
2022-04-12 12:20:00,130.6,130.6,130.26,130.26,10648.0,122.2016,122.2016,121.8834,121.8834,10648.0
2022-04-12 12:25:00,130.28,130.29,130.08,130.17,8592.0,121.9021,121.9115,121.715,121.7992,8592.0
2022-04-12 12:30:00,130.14,130.21,130.0,130.0,9608.0,121.7711,121.8366,121.6401,121.6401,9608.0
2022-04-12 12:35:00,130.03,130.13,129.95,129.95,7280.0,121.6682,121.7618,121.5934,121.5934,7280.0
2022-04-12 12:40:00,129.93,130.09,129.89,129.97,4236.0,121.5746,121.7244,121.5372,121.6121,4236.0
2022-04-12 12:45:00,129.9,130.02,129.81,130.0,5474.0,121.5466,121.6589,121.4624,121.6401,5474.0
2022-04-12 12:50:00,129.95,130.1,129.85,129.85,7145.0,121.5934,121.7337,121.4998,121.4998,7145.0
2022-04-12 12:55:00,129.88,129.93,129.54,129.6,11456.0,121.5279,121.5746,121.2097,121.2659,11456.0
2022-04-12 13:00:00,129.59,129.65,129.34,129.41,6390.0,121.2565,121.3127,121.0226,121.0881,6390.0
2022-04-12 13:05:00,129.42,129.62,129.42,129.48,6549.0,121.0974,121.2846,121.0974,121.1536,6549.0
2022-04-12 13:10:00,129.57,129.8,129.44,129.73,14950.0,121.2378,121.453,121.1162,121.3875,14950.0
2022-04-12 13:15:00,129.7,129.71,129.49,129.62,4956.0,121.3594,121.3688,121.1629,121.2846,4956.0
2022-04-12 13:20:00,129.62,129.71,129.41,129.54,23422.0,121.2846,121.3688,121.0881,121.2097,23422.0
2022-04-12 13:25:00,129.53,129.75,129.49,129.62,8986.0,121.2004,121.4062,121.1629,121.2846,8986.0
2022-04-12 13:30:00,129.6,129.65,129.5,129.51,7150.0,121.2659,121.3127,121.1723,121.1817,7150.0
2022-04-12 13:35:00,129.49,129.58,129.3,129.34,16155.0,121.1629,121.2472,120.9852,121.0226,16155.0
2022-04-12 13:40:00,129.3,129.36,128.91,128.91,11678.0,120.9852,121.0413,120.6202,120.6202,11678.0
2022-04-12 13:45:00,128.96,129.02,128.82,128.94,9381.0,120.667,120.7232,120.536,120.6483,9381.0
2022-04-12 13:50:00,128.95,128.97,128.75,128.86,6348.0,120.6577,120.6764,120.4705,120.5735,6348.0
2022-04-12 13:55:00,128.87,128.94,128.72,128.88,6785.0,120.5828,120.6483,120.4425,120.5922,6785.0
2022-04-12 14:00:00,128.85,128.88,128.65,128.75,7412.0,120.5641,120.5922,120.377,120.4705,7412.0
2022-04-12 14:05:00,128.73,128.83,128.63,128.63,17956.0,120.4518,120.5454,120.3582,120.3582,17956.0
2022-04-12 14:10:00,128.61,128.61,128.33,128.33,16136.0,120.3395,120.3395,120.0775,120.0775,16136.0
2022-04-12 14:15:00,128.29,128.34,128.11,128.31,10612.0,120.0401,120.0869,119.8717,120.0588,10612.0
2022-04-12 14:20:00,128.33,128.38,127.99,128.0,19919.0,120.0775,120.1243,119.7594,119.7688,19919.0
2022-04-12 14:25:00,127.98,128.09,127.96,127.97,12671.0,119.75,119.853,119.7313,119.7407,12671.0
2022-04-12 14:30:00,127.93,128.02,127.78,128.02,17675.0,119.7033,119.7875,119.5629,119.7875,17675.0
2022-04-12 14:35:00,127.98,128.08,127.91,128.0,14173.0,119.75,119.8436,119.6845,119.7688,14173.0
2022-04-12 14:40:00,128.02,128.11,127.94,128.04,17454.0,119.7875,119.8717,119.7126,119.8062,17454.0
2022-04-12 14:45:00,128.09,128.41,128.04,128.16,18470.0,119.853,120.1524,119.8062,119.9185,18470.0
2022-04-12 14:50:00,128.17,128.64,128.1,128.62,7008.0,119.9278,120.3676,119.8623,120.3489,7008.0
2022-04-12 14:55:00,128.72,128.86,128.46,128.47,12445.0,120.4425,120.5735,120.1992,120.2085,12445.0
2022-04-12 15:00:00,128.45,128.47,127.95,127.95,24930.0,120.1898,120.2085,119.722,119.722,24930.0
2022-04-12 15:05:00,127.96,128.06,127.94,127.97,9363.0,119.7313,119.8249,119.7126,119.7407,9363.0
2022-04-12 15:10:00,127.98,128.11,127.95,127.95,11431.0,119.75,119.8717,119.722,119.722,11431.0
2022-04-12 15:15:00,127.93,128.32,127.93,128.32,43642.0,119.7033,120.0682,119.7033,120.0682,43642.0
2022-04-12 15:20:00,128.38,128.78,128.34,128.65,29141.0,120.1243,120.4986,120.0869,120.377,29141.0
2022-04-12 15:25:00,128.61,128.62,128.27,128.39,8814.0,120.3395,120.3489,120.0214,120.1337,8814.0
2022-04-12 15:30:00,128.34,128.48,128.28,128.35,11358.0,120.0869,120.2179,120.0308,120.0963,11358.0
2022-04-12 15:35:00,128.3,128.81,128.29,128.75,46197.0,120.0495,120.5267,120.0401,120.4705,46197.0
2022-04-12 15:40:00,128.73,128.82,128.45,128.51,22050.0,120.4518,120.536,120.1898,120.246,22050.0
2022-04-12 15:45:00,128.48,128.71,128.4,128.5,25746.0,120.2179,120.4331,120.143,120.2366,25746.0
2022-04-12 15:50:00,128.48,128.74,128.48,128.74,46863.0,120.2179,120.4612,120.2179,120.4612,46863.0
2022-04-12 15:55:00,128.74,128.83,128.56,128.68,80482.0,120.4612,120.5454,120.2927,120.405,80482.0
2022-04-13 09:30:00,128.52,129.13,128.52,129.06,16310.0,120.2553,120.8261,120.2553,120.7606,16310.0
2022-04-13 09:35:00,128.99,129.35,128.72,129.35,8485.0,120.6951,121.0319,120.4425,121.0319,8485.0
2022-04-13 09:40:00,129.32,129.41,128.37,128.97,9120.0,121.0039,121.0881,120.115,120.6764,9120.0
2022-04-13 09:45:00,129.03,129.2,128.71,128.93,4822.0,120.7325,120.8916,120.4331,120.639,4822.0
2022-04-13 09:50:00,129.01,129.15,128.71,128.79,11675.0,120.7138,120.8448,120.4331,120.508,11675.0
2022-04-13 09:55:00,128.84,129.09,128.66,128.89,14517.0,120.5547,120.7887,120.3863,120.6015,14517.0
2022-04-13 10:00:00,128.8,128.85,128.47,128.81,7183.0,120.5173,120.5641,120.2085,120.5267,7183.0
2022-04-13 10:05:00,128.87,129.05,128.42,128.43,2853.0,120.5828,120.7512,120.1617,120.1711,2853.0
2022-04-13 10:10:00,128.38,128.67,128.28,128.36,6922.0,120.1243,120.3957,120.0308,120.1056,6922.0
2022-04-13 10:15:00,128.43,128.77,128.43,128.7,5814.0,120.1711,120.4892,120.1711,120.4237,5814.0
2022-04-13 10:20:00,128.75,129.04,128.64,129.03,4355.0,120.4705,120.7419,120.3676,120.7325,4355.0
2022-04-13 10:25:00,129.06,129.17,128.44,128.58,4952.0,120.7606,120.8635,120.1805,120.3115,4952.0
2022-04-13 10:30:00,128.51,128.73,128.45,128.56,2493.0,120.246,120.4518,120.1898,120.2927,2493.0
2022-04-13 10:35:00,128.47,128.69,128.47,128.49,4087.0,120.2085,120.4144,120.2085,120.2272,4087.0
2022-04-13 10:40:00,128.45,129.02,128.45,129.02,5648.0,120.1898,120.7232,120.1898,120.7232,5648.0
2022-04-13 10:45:00,129.02,129.15,128.84,128.88,12907.0,120.7232,120.8448,120.5547,120.5922,12907.0
2022-04-13 10:50:00,128.95,129.15,128.82,128.84,14022.0,120.6577,120.8448,120.536,120.5547,14022.0
2022-04-13 10:55:00,128.85,129.06,128.85,129.01,12428.0,120.5641,120.7606,120.5641,120.7138,12428.0
2022-04-13 11:00:00,128.98,129.3,128.98,129.16,19923.0,120.6857,120.9852,120.6857,120.8542,19923.0
2022-04-13 11:05:00,129.17,129.26,129.03,129.09,20134.0,120.8635,120.9477,120.7325,120.7887,20134.0
2022-04-13 11:10:00,129.12,129.78,129.05,129.69,27468.0,120.8167,121.4343,120.7512,121.3501,27468.0
2022-04-13 11:15:00,129.62,129.66,129.5,129.5,12527.0,121.2846,121.322,121.1723,121.1723,12527.0
2022-04-13 11:20:00,129.49,129.64,129.42,129.5,6856.0,121.1629,121.3033,121.0974,121.1723,6856.0
2022-04-13 11:25:00,129.55,129.57,129.25,129.25,19104.0,121.2191,121.2378,120.9384,120.9384,19104.0
2022-04-13 11:30:00,129.28,129.35,129.12,129.2,25164.0,120.9664,121.0319,120.8167,120.8916,25164.0
2022-04-13 11:35:00,129.22,129.22,128.97,128.97,15153.0,120.9103,120.9103,120.6764,120.6764,15153.0
2022-04-13 11:40:00,128.97,129.01,128.81,128.84,9185.0,120.6764,120.7138,120.5267,120.5547,9185.0
2022-04-13 11:45:00,128.81,128.82,128.56,128.62,32042.0,120.5267,120.536,120.2927,120.3489,32042.0
2022-04-13 11:50:00,128.65,128.68,128.45,128.45,15605.0,120.377,120.405,120.1898,120.1898,15605.0
2022-04-13 11:55:00,128.44,128.46,128.34,128.46,6687.0,120.1805,120.1992,120.0869,120.1992,6687.0
2022-04-13 12:00:00,128.47,128.85,128.4,128.85,10019.0,120.2085,120.5641,120.143,120.5641,10019.0
2022-04-13 12:05:00,128.86,129.0,128.84,128.91,4889.0,120.5735,120.7045,120.5547,120.6202,4889.0
2022-04-13 12:10:00,129.03,129.19,128.79,129.19,5716.0,120.7325,120.8822,120.508,120.8822,5716.0
2022-04-13 12:15:00,129.19,129.19,128.94,128.94,6680.0,120.8822,120.8822,120.6483,120.6483,6680.0
2022-04-13 12:20:00,128.94,129.09,128.87,128.98,15510.0,120.6483,120.7887,120.5828,120.6857,15510.0
2022-04-13 12:25:00,129.0,129.05,128.85,128.96,19123.0,120.7045,120.7512,120.5641,120.667,19123.0
2022-04-13 12:30:00,128.99,129.28,128.94,129.28,20693.0,120.6951,120.9664,120.6483,120.9664,20693.0
2022-04-13 12:35:00,129.31,129.33,129.03,129.17,24005.0,120.9945,121.0132,120.7325,120.8635,24005.0
2022-04-13 12:40:00,129.19,129.7,129.19,129.7,1902.0,120.8822,121.3594,120.8822,121.3594,1902.0
2022-04-13 12:45:00,129.65,129.66,129.54,129.66,2052.0,121.3127,121.322,121.2097,121.322,2052.0
2022-04-13 12:50:00,129.69,129.97,129.69,129.93,5600.0,121.3501,121.6121,121.3501,121.5746,5600.0
2022-04-13 12:55:00,129.94,129.98,129.87,129.95,4425.0,121.584,121.6214,121.5185,121.5934,4425.0
2022-04-13 13:00:00,129.96,130.03,129.87,130.03,14451.0,121.6027,121.6682,121.5185,121.6682,14451.0
2022-04-13 13:05:00,130.02,130.16,130.02,130.08,3397.0,121.6589,121.7899,121.6589,121.715,3397.0
2022-04-13 13:10:00,130.06,130.21,130.06,130.13,2688.0,121.6963,121.8366,121.6963,121.7618,2688.0
2022-04-13 13:15:00,130.1,130.14,130.02,130.14,5976.0,121.7337,121.7711,121.6589,121.7711,5976.0
2022-04-13 13:20:00,130.15,130.23,130.09,130.16,3654.0,121.7805,121.8554,121.7244,121.7899,3654.0
2022-04-13 13:25:00,130.11,130.17,130.03,130.13,5036.0,121.7431,121.7992,121.6682,121.7618,5036.0
2022-04-13 13:30:00,130.13,130.18,130.01,130.06,3949.0,121.7618,121.8086,121.6495,121.6963,3949.0
2022-04-13 13:35:00,130.02,130.08,129.92,130.04,3762.0,121.6589,121.715,121.5653,121.6776,3762.0
2022-04-13 13:40:00,130.03,130.06,129.98,130.01,14173.0,121.6682,121.6963,121.6214,121.6495,14173.0
2022-04-13 13:45:00,129.97,130.23,129.93,130.19,10457.0,121.6121,121.8554,121.5746,121.8179,10457.0
2022-04-13 13:50:00,130.2,130.28,130.15,130.2,7599.0,121.8273,121.9021,121.7805,121.8273,7599.0
2022-04-13 13:55:00,130.19,130.31,130.15,130.31,5458.0,121.8179,121.9302,121.7805,121.9302,5458.0
2022-04-13 14:00:00,130.32,130.32,130.12,130.25,6892.0,121.9396,121.9396,121.7524,121.8741,6892.0
2022-04-13 14:05:00,130.28,130.36,130.22,130.32,8520.0,121.9021,121.977,121.846,121.9396,8520.0
2022-04-13 14:10:00,130.31,130.31,129.99,130.12,7012.0,121.9302,121.9302,121.6308,121.7524,7012.0
2022-04-13 14:15:00,130.15,130.21,130.09,130.17,2537.0,121.7805,121.8366,121.7244,121.7992,2537.0
2022-04-13 14:20:00,130.14,130.28,130.12,130.27,10623.0,121.7711,121.9021,121.7524,121.8928,10623.0
2022-04-13 14:25:00,130.28,130.28,130.08,130.12,7601.0,121.9021,121.9021,121.715,121.7524,7601.0
2022-04-13 14:30:00,130.15,130.17,130.09,130.16,6112.0,121.7805,121.7992,121.7244,121.7899,6112.0
2022-04-13 14:35:00,130.2,130.25,130.15,130.19,7492.0,121.8273,121.8741,121.7805,121.8179,7492.0
2022-04-13 14:40:00,130.18,130.28,130.17,130.25,9357.0,121.8086,121.9021,121.7992,121.8741,9357.0
2022-04-13 14:45:00,130.25,130.39,130.22,130.35,16119.0,121.8741,122.0051,121.846,121.9676,16119.0
2022-04-13 14:50:00,130.44,130.52,130.39,130.52,2401.0,122.0519,122.1267,122.0051,122.1267,2401.0
2022-04-13 14:55:00,130.47,130.66,130.47,130.55,8814.0,122.0799,122.2577,122.0799,122.1548,8814.0
2022-04-13 15:00:00,130.54,130.6,130.49,130.55,6483.0,122.1454,122.2016,122.0986,122.1548,6483.0
2022-04-13 15:05:00,130.58,130.83,130.58,130.83,6155.0,122.1828,122.4168,122.1828,122.4168,6155.0
2022-04-13 15:10:00,130.75,130.77,130.67,130.68,5599.0,122.3419,122.3606,122.2671,122.2764,5599.0
2022-04-13 15:15:00,130.69,130.82,130.69,130.77,6501.0,122.2858,122.4074,122.2858,122.3606,6501.0
2022-04-13 15:20:00,130.8,130.87,130.77,130.86,5653.0,122.3887,122.4542,122.3606,122.4448,5653.0
2022-04-13 15:25:00,130.86,130.88,130.75,130.78,8843.0,122.4448,122.4636,122.3419,122.37,8843.0
2022-04-13 15:30:00,130.75,130.8,130.63,130.65,14076.0,122.3419,122.3887,122.2296,122.2483,14076.0
2022-04-13 15:35:00,130.67,130.73,130.57,130.64,10615.0,122.2671,122.3232,122.1735,122.239,10615.0
2022-04-13 15:40:00,130.64,130.69,130.57,130.65,12976.0,122.239,122.2858,122.1735,122.2483,12976.0
2022-04-13 15:45:00,130.66,130.79,130.63,130.77,20005.0,122.2577,122.3793,122.2296,122.3606,20005.0
2022-04-13 15:50:00,130.78,130.81,130.49,130.53,34030.0,122.37,122.3981,122.0986,122.1361,34030.0
2022-04-13 15:55:00,130.52,130.62,130.39,130.62,78495.0,122.1267,122.2203,122.0051,122.2203,78495.0
2022-04-14 09:30:00,131.45,132.3,131.45,132.07,37058.0,122.9969,123.7922,122.9969,123.577,37058.0
2022-04-14 09:35:00,132.3,132.3,130.72,130.72,3008.0,123.7922,123.7922,122.3138,122.3138,3008.0
2022-04-14 09:40:00,130.84,130.93,130.34,130.46,6002.0,122.4261,122.5103,121.9583,122.0706,6002.0
2022-04-14 09:45:00,130.33,130.36,129.63,129.82,7212.0,121.9489,121.977,121.2939,121.4717,7212.0
2022-04-14 09:50:00,129.73,129.79,129.13,129.37,10530.0,121.3875,121.4436,120.8261,121.0507,10530.0
2022-04-14 09:55:00,129.3,129.96,129.26,129.9,12911.0,120.9852,121.6027,120.9477,121.5466,12911.0
2022-04-14 10:00:00,129.99,130.58,129.89,130.46,7500.0,121.6308,122.1828,121.5372,122.0706,7500.0
2022-04-14 10:05:00,130.4,130.4,129.73,129.8,10052.0,122.0144,122.0144,121.3875,121.453,10052.0
2022-04-14 10:10:00,129.69,130.17,129.69,130.15,6696.0,121.3501,121.7992,121.3501,121.7805,6696.0
2022-04-14 10:15:00,130.07,130.66,130.0,130.39,12397.0,121.7056,122.2577,121.6401,122.0051,12397.0
2022-04-14 10:20:00,130.43,130.6,130.34,130.34,6088.0,122.0425,122.2016,121.9583,121.9583,6088.0
2022-04-14 10:25:00,130.28,130.33,130.14,130.33,4788.0,121.9021,121.9489,121.7711,121.9489,4788.0
2022-04-14 10:30:00,130.43,130.68,130.39,130.48,7116.0,122.0425,122.2764,122.0051,122.0893,7116.0
2022-04-14 10:35:00,130.47,130.56,130.35,130.42,5910.0,122.0799,122.1641,121.9676,122.0331,5910.0
2022-04-14 10:40:00,130.31,130.55,130.25,130.51,2971.0,121.9302,122.1548,121.8741,122.1173,2971.0
2022-04-14 10:45:00,130.55,130.7,130.43,130.53,14000.0,122.1548,122.2951,122.0425,122.1361,14000.0
2022-04-14 10:50:00,130.47,130.67,130.29,130.65,14068.0,122.0799,122.2671,121.9115,122.2483,14068.0
2022-04-14 10:55:00,130.68,130.77,130.56,130.75,7212.0,122.2764,122.3606,122.1641,122.3419,7212.0
2022-04-14 11:00:00,130.67,131.07,130.64,131.07,7451.0,122.2671,122.6413,122.239,122.6413,7451.0
2022-04-14 11:05:00,131.23,131.35,131.14,131.18,6411.0,122.791,122.9033,122.7068,122.7443,6411.0
2022-04-14 11:10:00,131.17,131.17,130.83,130.83,8723.0,122.7349,122.7349,122.4168,122.4168,8723.0
2022-04-14 11:15:00,130.73,130.95,130.69,130.86,9986.0,122.3232,122.5291,122.2858,122.4448,9986.0
2022-04-14 11:20:00,130.86,130.93,130.76,130.76,3186.0,122.4448,122.5103,122.3513,122.3513,3186.0
2022-04-14 11:25:00,130.84,131.04,130.84,130.99,11280.0,122.4261,122.6133,122.4261,122.5665,11280.0
2022-04-14 11:30:00,131.02,131.14,130.93,130.94,8076.0,122.5946,122.7068,122.5103,122.5197,8076.0
2022-04-14 11:35:00,130.84,130.88,130.58,130.58,4206.0,122.4261,122.4636,122.1828,122.1828,4206.0
2022-04-14 11:40:00,130.55,130.57,130.33,130.41,3960.0,122.1548,122.1735,121.9489,122.0238,3960.0
2022-04-14 11:45:00,130.42,130.89,130.42,130.83,7187.0,122.0331,122.4729,122.0331,122.4168,7187.0
2022-04-14 11:50:00,130.83,130.88,130.58,130.74,4149.0,122.4168,122.4636,122.1828,122.3326,4149.0
2022-04-14 11:55:00,130.6,130.75,130.6,130.64,3704.0,122.2016,122.3419,122.2016,122.239,3704.0
2022-04-14 12:00:00,130.63,130.7,130.5,130.5,3452.0,122.2296,122.2951,122.108,122.108,3452.0
2022-04-14 12:05:00,130.51,130.61,130.41,130.51,3483.0,122.1173,122.2109,122.0238,122.1173,3483.0
2022-04-14 12:10:00,130.54,130.54,130.24,130.24,2682.0,122.1454,122.1454,121.8647,121.8647,2682.0
2022-04-14 12:15:00,130.28,130.35,130.21,130.25,3066.0,121.9021,121.9676,121.8366,121.8741,3066.0
2022-04-14 12:20:00,130.22,130.33,130.18,130.29,3987.0,121.846,121.9489,121.8086,121.9115,3987.0
2022-04-14 12:25:00,130.27,130.37,130.18,130.18,3515.0,121.8928,121.9864,121.8086,121.8086,3515.0
2022-04-14 12:30:00,130.17,130.26,130.07,130.18,5036.0,121.7992,121.8834,121.7056,121.8086,5036.0
2022-04-14 12:35:00,130.21,130.21,130.07,130.07,3928.0,121.8366,121.8366,121.7056,121.7056,3928.0
2022-04-14 12:40:00,130.05,130.16,130.03,130.1,4629.0,121.6869,121.7899,121.6682,121.7337,4629.0
2022-04-14 12:45:00,130.08,130.14,129.99,130.08,4032.0,121.715,121.7711,121.6308,121.715,4032.0
2022-04-14 12:50:00,130.06,130.09,129.86,129.86,4776.0,121.6963,121.7244,121.5091,121.5091,4776.0
2022-04-14 12:55:00,129.8,130.02,129.78,130.01,3463.0,121.453,121.6589,121.4343,121.6495,3463.0
2022-04-14 13:00:00,130.02,130.05,129.88,129.95,3089.0,121.6589,121.6869,121.5279,121.5934,3089.0
2022-04-14 13:05:00,129.97,130.0,129.81,129.93,2771.0,121.6121,121.6401,121.4624,121.5746,2771.0
2022-04-14 13:10:00,129.9,129.96,129.8,129.86,3680.0,121.5466,121.6027,121.453,121.5091,3680.0
2022-04-14 13:15:00,129.86,129.88,129.65,129.67,5703.0,121.5091,121.5279,121.3127,121.3314,5703.0
2022-04-14 13:20:00,129.74,129.82,129.54,129.54,5296.0,121.3969,121.4717,121.2097,121.2097,5296.0
2022-04-14 13:25:00,129.55,129.69,129.55,129.66,5344.0,121.2191,121.3501,121.2191,121.322,5344.0
2022-04-14 13:30:00,129.66,129.73,129.61,129.69,8561.0,121.322,121.3875,121.2752,121.3501,8561.0
2022-04-14 13:35:00,129.79,129.93,129.75,129.75,2230.0,121.4436,121.5746,121.4062,121.4062,2230.0
2022-04-14 13:40:00,129.74,129.85,129.71,129.83,3789.0,121.3969,121.4998,121.3688,121.4811,3789.0
2022-04-14 13:45:00,129.84,130.0,129.82,129.96,2960.0,121.4904,121.6401,121.4717,121.6027,2960.0
2022-04-14 13:50:00,129.94,130.22,129.81,130.22,15397.0,121.584,121.846,121.4624,121.846,15397.0
2022-04-14 13:55:00,130.2,130.24,130.15,130.24,2574.0,121.8273,121.8647,121.7805,121.8647,2574.0
2022-04-14 14:00:00,130.29,130.46,130.22,130.34,6732.0,121.9115,122.0706,121.846,121.9583,6732.0
2022-04-14 14:05:00,130.37,130.37,129.94,130.0,13434.0,121.9864,121.9864,121.584,121.6401,13434.0
2022-04-14 14:10:00,129.95,130.07,129.95,130.0,9844.0,121.5934,121.7056,121.5934,121.6401,9844.0
2022-04-14 14:15:00,130.0,130.06,129.87,129.94,8013.0,121.6401,121.6963,121.5185,121.584,8013.0
2022-04-14 14:20:00,129.92,129.92,129.53,129.59,8413.0,121.5653,121.5653,121.2004,121.2565,8413.0
2022-04-14 14:25:00,129.6,129.7,129.5,129.68,7277.0,121.2659,121.3594,121.1723,121.3407,7277.0
2022-04-14 14:30:00,129.69,129.82,129.53,129.54,5813.0,121.3501,121.4717,121.2004,121.2097,5813.0
2022-04-14 14:35:00,129.56,129.76,129.53,129.76,4136.0,121.2284,121.4156,121.2004,121.4156,4136.0
2022-04-14 14:40:00,129.78,129.78,129.68,129.72,4623.0,121.4343,121.4343,121.3407,121.3782,4623.0
2022-04-14 14:45:00,129.73,129.76,129.68,129.69,4870.0,121.3875,121.4156,121.3407,121.3501,4870.0
2022-04-14 14:50:00,129.69,129.7,129.32,129.33,8300.0,121.3501,121.3594,121.0039,121.0132,8300.0
2022-04-14 14:55:00,129.34,129.34,129.01,129.1,8859.0,121.0226,121.0226,120.7138,120.798,8859.0
2022-04-14 15:00:00,129.14,129.18,129.0,129.12,6707.0,120.8354,120.8729,120.7045,120.8167,6707.0
2022-04-14 15:05:00,129.13,129.15,128.83,128.83,9973.0,120.8261,120.8448,120.5454,120.5454,9973.0
2022-04-14 15:10:00,128.86,128.88,128.66,128.74,12738.0,120.5735,120.5922,120.3863,120.4612,12738.0
2022-04-14 15:15:00,128.75,129.03,128.74,128.93,18757.0,120.4705,120.7325,120.4612,120.639,18757.0
2022-04-14 15:20:00,128.91,128.93,128.64,128.71,14169.0,120.6202,120.639,120.3676,120.4331,14169.0
2022-04-14 15:25:00,128.72,128.84,128.66,128.77,11655.0,120.4425,120.5547,120.3863,120.4892,11655.0
2022-04-14 15:30:00,128.77,128.77,128.47,128.5,20576.0,120.4892,120.4892,120.2085,120.2366,20576.0
2022-04-14 15:35:00,128.5,128.53,128.17,128.25,25698.0,120.2366,120.2647,119.9278,120.0027,25698.0
2022-04-14 15:40:00,128.24,128.41,128.22,128.34,29705.0,119.9933,120.1524,119.9746,120.0869,29705.0
2022-04-14 15:45:00,128.35,128.37,128.07,128.17,45696.0,120.0963,120.115,119.8343,119.9278,45696.0
2022-04-14 15:50:00,128.18,128.68,128.08,128.5,64776.0,119.9372,120.405,119.8436,120.2366,64776.0
2022-04-14 15:55:00,128.47,128.57,128.14,128.25,214602.0,120.2085,120.3021,119.8998,120.0027,214602.0
2022-04-18 09:30:00,127.47,128.05,127.42,127.8,16944.0,119.2728,119.8155,119.2261,119.5816,16944.0
2022-04-18 09:35:00,128.0,128.43,127.91,128.4,3855.0,119.7688,120.1711,119.6845,120.143,3855.0
2022-04-18 09:40:00,128.08,128.08,127.41,127.42,6149.0,119.8436,119.8436,119.2167,119.2261,6149.0
2022-04-18 09:45:00,127.3,127.39,127.12,127.2,7320.0,119.1138,119.198,118.9453,119.0202,7320.0
2022-04-18 09:50:00,127.19,127.29,126.72,126.95,14301.0,119.0108,119.1044,118.5711,118.7863,14301.0
2022-04-18 09:55:00,126.86,126.94,126.6,126.88,18767.0,118.7021,118.7769,118.4588,118.7208,18767.0
2022-04-18 10:00:00,126.88,127.28,126.7,127.28,6215.0,118.7208,119.0951,118.5524,119.0951,6215.0
2022-04-18 10:05:00,127.32,127.32,127.04,127.04,4521.0,119.1325,119.1325,118.8705,118.8705,4521.0
2022-04-18 10:10:00,127.03,127.26,126.96,127.13,5813.0,118.8611,119.0763,118.7956,118.9547,5813.0
2022-04-18 10:15:00,127.19,127.19,126.95,126.98,9724.0,119.0108,119.0108,118.7863,118.8144,9724.0
2022-04-18 10:20:00,126.9,127.01,126.81,126.99,6702.0,118.7395,118.8424,118.6553,118.8237,6702.0
2022-04-18 10:25:00,126.99,127.2,126.79,126.83,5085.0,118.8237,119.0202,118.6366,118.674,5085.0
2022-04-18 10:30:00,126.82,127.07,126.82,127.07,3658.0,118.6646,118.8986,118.6646,118.8986,3658.0
2022-04-18 10:35:00,127.11,127.14,127.04,127.14,3861.0,118.936,118.9641,118.8705,118.9641,3861.0
2022-04-18 10:40:00,127.19,127.55,127.15,127.39,10643.0,119.0108,119.3477,118.9734,119.198,10643.0
2022-04-18 10:45:00,127.39,127.45,127.23,127.4,7032.0,119.198,119.2541,119.0483,119.2073,7032.0
2022-04-18 10:50:00,127.4,127.52,127.4,127.48,6486.0,119.2073,119.3196,119.2073,119.2822,6486.0
2022-04-18 10:55:00,127.46,127.7,127.46,127.54,5459.0,119.2635,119.4881,119.2635,119.3383,5459.0
2022-04-18 11:00:00,127.54,127.75,127.54,127.66,10271.0,119.3383,119.5348,119.3383,119.4506,10271.0
2022-04-18 11:05:00,127.69,127.7,127.56,127.6,4015.0,119.4787,119.4881,119.3571,119.3945,4015.0
2022-04-18 11:10:00,127.63,127.65,127.57,127.63,6970.0,119.4226,119.4413,119.3664,119.4226,6970.0
2022-04-18 11:15:00,127.58,127.61,127.42,127.43,3226.0,119.3758,119.4038,119.2261,119.2354,3226.0
2022-04-18 11:20:00,127.45,127.49,127.03,127.05,6289.0,119.2541,119.2916,118.8611,118.8798,6289.0
2022-04-18 11:25:00,127.0,127.0,126.67,126.72,7421.0,118.8331,118.8331,118.5243,118.5711,7421.0
2022-04-18 11:30:00,126.75,126.82,126.64,126.69,8728.0,118.5991,118.6646,118.4962,118.543,8728.0
2022-04-18 11:35:00,126.75,126.79,126.5,126.5,7160.0,118.5991,118.6366,118.3652,118.3652,7160.0
2022-04-18 11:40:00,126.39,126.7,126.38,126.7,4820.0,118.2623,118.5524,118.2529,118.5524,4820.0
2022-04-18 11:45:00,126.63,126.64,126.19,126.31,18171.0,118.4869,118.4962,118.0752,118.1874,18171.0
2022-04-18 11:50:00,126.25,126.4,126.23,126.36,7719.0,118.1313,118.2716,118.1126,118.2342,7719.0
2022-04-18 11:55:00,126.4,126.58,126.3,126.58,8363.0,118.2716,118.4401,118.1781,118.4401,8363.0
2022-04-18 12:00:00,126.54,126.7,126.51,126.65,4654.0,118.4026,118.5524,118.3746,118.5056,4654.0
2022-04-18 12:05:00,126.63,126.81,126.63,126.66,1650.0,118.4869,118.6553,118.4869,118.5149,1650.0
2022-04-18 12:10:00,126.58,126.75,126.57,126.61,2880.0,118.4401,118.5991,118.4307,118.4681,2880.0
2022-04-18 12:15:00,126.58,126.58,126.42,126.46,2769.0,118.4401,118.4401,118.2904,118.3278,2769.0
2022-04-18 12:20:00,126.48,126.58,126.46,126.57,2449.0,118.3465,118.4401,118.3278,118.4307,2449.0
2022-04-18 12:25:00,126.58,126.58,126.43,126.52,2029.0,118.4401,118.4401,118.2997,118.3839,2029.0
2022-04-18 12:30:00,126.52,126.56,126.36,126.38,9389.0,118.3839,118.4214,118.2342,118.2529,9389.0
2022-04-18 12:35:00,126.42,126.64,126.4,126.56,3404.0,118.2904,118.4962,118.2716,118.4214,3404.0
2022-04-18 12:40:00,126.61,126.65,126.48,126.59,2495.0,118.4681,118.5056,118.3465,118.4494,2495.0
2022-04-18 12:45:00,126.75,126.81,126.72,126.78,1845.0,118.5991,118.6553,118.5711,118.6272,1845.0
2022-04-18 12:50:00,126.82,126.97,126.82,126.91,1955.0,118.6646,118.805,118.6646,118.7489,1955.0
2022-04-18 12:55:00,126.85,126.96,126.85,126.9,3350.0,118.6927,118.7956,118.6927,118.7395,3350.0
2022-04-18 13:00:00,126.9,126.9,126.8,126.82,4229.0,118.7395,118.7395,118.6459,118.6646,4229.0
2022-04-18 13:05:00,126.86,127.01,126.86,126.89,2015.0,118.7021,118.8424,118.7021,118.7301,2015.0
2022-04-18 13:10:00,126.95,127.01,126.77,126.79,4379.0,118.7863,118.8424,118.6179,118.6366,4379.0
2022-04-18 13:15:00,126.76,126.76,126.37,126.37,3454.0,118.6085,118.6085,118.2436,118.2436,3454.0
2022-04-18 13:20:00,126.41,126.45,126.3,126.41,4724.0,118.281,118.3184,118.1781,118.281,4724.0
2022-04-18 13:25:00,126.39,126.52,126.28,126.52,6736.0,118.2623,118.3839,118.1594,118.3839,6736.0
2022-04-18 13:30:00,126.57,126.95,126.56,126.85,4178.0,118.4307,118.7863,118.4214,118.6927,4178.0
2022-04-18 13:35:00,126.93,127.02,126.9,126.95,2764.0,118.7676,118.8518,118.7395,118.7863,2764.0
2022-04-18 13:40:00,126.95,127.0,126.68,126.75,9385.0,118.7863,118.8331,118.5336,118.5991,9385.0
2022-04-18 13:45:00,126.72,126.86,126.68,126.86,13916.0,118.5711,118.7021,118.5336,118.7021,13916.0
2022-04-18 13:50:00,126.79,126.79,126.6,126.76,21217.0,118.6366,118.6366,118.4588,118.6085,21217.0
2022-04-18 13:55:00,126.76,127.05,126.67,126.73,13669.0,118.6085,118.8798,118.5243,118.5804,13669.0
2022-04-18 14:00:00,126.77,126.86,126.59,126.86,5251.0,118.6179,118.7021,118.4494,118.7021,5251.0
2022-04-18 14:05:00,126.86,127.0,126.83,126.98,2834.0,118.7021,118.8331,118.674,118.8144,2834.0
2022-04-18 14:10:00,126.98,127.1,126.89,127.08,1565.0,118.8144,118.9266,118.7301,118.9079,1565.0
2022-04-18 14:15:00,127.14,127.14,126.76,126.85,8847.0,118.9641,118.9641,118.6085,118.6927,8847.0
2022-04-18 14:20:00,126.86,126.96,126.69,126.95,4345.0,118.7021,118.7956,118.543,118.7863,4345.0
2022-04-18 14:25:00,127.0,127.07,126.72,126.76,4324.0,118.8331,118.8986,118.5711,118.6085,4324.0
2022-04-18 14:30:00,126.79,126.91,126.79,126.9,1979.0,118.6366,118.7489,118.6366,118.7395,1979.0
2022-04-18 14:35:00,126.9,126.98,126.84,126.9,7150.0,118.7395,118.8144,118.6834,118.7395,7150.0
2022-04-18 14:40:00,126.94,126.96,126.78,126.79,1950.0,118.7769,118.7956,118.6272,118.6366,1950.0
2022-04-18 14:45:00,126.84,126.9,126.72,126.73,2302.0,118.6834,118.7395,118.5711,118.5804,2302.0
2022-04-18 14:50:00,126.81,126.99,126.78,126.95,5097.0,118.6553,118.8237,118.6272,118.7863,5097.0
2022-04-18 14:55:00,126.94,126.99,126.78,126.81,4876.0,118.7769,118.8237,118.6272,118.6553,4876.0
2022-04-18 15:00:00,126.85,126.87,126.76,126.8,4604.0,118.6927,118.7114,118.6085,118.6459,4604.0
2022-04-18 15:05:00,126.81,126.94,126.81,126.92,5229.0,118.6553,118.7769,118.6553,118.7582,5229.0
2022-04-18 15:10:00,126.92,127.13,126.79,126.84,12013.0,118.7582,118.9547,118.6366,118.6834,12013.0
2022-04-18 15:15:00,126.87,126.97,126.8,126.88,5592.0,118.7114,118.805,118.6459,118.7208,5592.0
2022-04-18 15:20:00,126.88,126.94,126.7,126.81,13722.0,118.7208,118.7769,118.5524,118.6553,13722.0
2022-04-18 15:25:00,126.77,126.88,126.73,126.83,7524.0,118.6179,118.7208,118.5804,118.674,7524.0
2022-04-18 15:30:00,126.81,126.87,126.65,126.7,9055.0,118.6553,118.7114,118.5056,118.5524,9055.0
2022-04-18 15:35:00,126.67,126.69,126.5,126.54,7918.0,118.5243,118.543,118.3652,118.4026,7918.0
2022-04-18 15:40:00,126.54,126.67,126.48,126.61,9122.0,118.4026,118.5243,118.3465,118.4681,9122.0
2022-04-18 15:45:00,126.58,126.58,126.22,126.23,13773.0,118.4401,118.4401,118.1032,118.1126,13773.0
2022-04-18 15:50:00,126.18,126.48,126.18,126.38,25425.0,118.0658,118.3465,118.0658,118.2529,25425.0
2022-04-18 15:55:00,126.4,126.59,126.37,126.56,79217.0,118.2716,118.4494,118.2436,118.4214,79217.0
2022-04-19 09:30:00,126.8,128.03,126.74,128.02,15006.0,118.6459,119.7968,118.5898,119.7875,15006.0
2022-04-19 09:35:00,127.99,128.2,127.99,128.07,3624.0,119.7594,119.9559,119.7594,119.8343,3624.0
2022-04-19 09:40:00,128.1,128.3,127.61,127.93,11589.0,119.8623,120.0495,119.4038,119.7033,11589.0
2022-04-19 09:45:00,127.86,127.9,127.64,127.67,2337.0,119.6378,119.6752,119.4319,119.46,2337.0
2022-04-19 09:50:00,127.81,128.15,127.77,128.05,2937.0,119.591,119.9091,119.5535,119.8155,2937.0
2022-04-19 09:55:00,127.89,128.1,127.88,128.07,9513.0,119.6658,119.8623,119.6565,119.8343,9513.0
2022-04-19 10:00:00,128.18,128.28,128.04,128.16,5048.0,119.9372,120.0308,119.8062,119.9185,5048.0
2022-04-19 10:05:00,128.18,128.52,128.17,128.48,5022.0,119.9372,120.2553,119.9278,120.2179,5022.0
2022-04-19 10:10:00,128.53,128.85,128.53,128.75,2627.0,120.2647,120.5641,120.2647,120.4705,2627.0
2022-04-19 10:15:00,128.68,129.12,128.6,129.12,5445.0,120.405,120.8167,120.3302,120.8167,5445.0
2022-04-19 10:20:00,129.05,129.31,128.95,129.05,19527.0,120.7512,120.9945,120.6577,120.7512,19527.0
2022-04-19 10:25:00,129.1,129.19,129.0,129.0,2542.0,120.798,120.8822,120.7045,120.7045,2542.0
2022-04-19 10:30:00,129.02,129.1,128.91,129.02,2298.0,120.7232,120.798,120.6202,120.7232,2298.0
2022-04-19 10:35:00,129.03,129.04,128.89,128.93,2127.0,120.7325,120.7419,120.6015,120.639,2127.0
2022-04-19 10:40:00,128.93,129.1,128.83,129.03,3280.0,120.639,120.798,120.5454,120.7325,3280.0
2022-04-19 10:45:00,129.02,129.49,129.01,129.35,10438.0,120.7232,121.1629,120.7138,121.0319,10438.0
2022-04-19 10:50:00,129.36,129.36,129.04,129.09,4266.0,121.0413,121.0413,120.7419,120.7887,4266.0
2022-04-19 10:55:00,129.04,129.18,129.02,129.03,2841.0,120.7419,120.8729,120.7232,120.7325,2841.0
2022-04-19 11:00:00,128.91,129.04,128.91,128.96,2605.0,120.6202,120.7419,120.6202,120.667,2605.0
2022-04-19 11:05:00,128.94,129.08,128.81,129.0,2513.0,120.6483,120.7793,120.5267,120.7045,2513.0
2022-04-19 11:10:00,128.96,129.05,128.8,128.83,5099.0,120.667,120.7512,120.5173,120.5454,5099.0
2022-04-19 11:15:00,128.84,129.1,128.84,128.9,6425.0,120.5547,120.798,120.5547,120.6109,6425.0
2022-04-19 11:20:00,128.89,129.25,128.86,129.24,5024.0,120.6015,120.9384,120.5735,120.929,5024.0
2022-04-19 11:25:00,129.26,129.39,129.19,129.28,7748.0,120.9477,121.0694,120.8822,120.9664,7748.0
2022-04-19 11:30:00,129.39,129.39,129.18,129.25,4420.0,121.0694,121.0694,120.8729,120.9384,4420.0
2022-04-19 11:35:00,129.21,129.34,129.21,129.27,2095.0,120.9009,121.0226,120.9009,120.9571,2095.0
2022-04-19 11:40:00,129.28,129.39,129.13,129.25,13719.0,120.9664,121.0694,120.8261,120.9384,13719.0
2022-04-19 11:45:00,129.25,129.31,129.1,129.19,2980.0,120.9384,120.9945,120.798,120.8822,2980.0
2022-04-19 11:50:00,129.23,129.53,129.23,129.52,8121.0,120.9197,121.2004,120.9197,121.191,8121.0
2022-04-19 11:55:00,129.53,129.53,129.25,129.37,5044.0,121.2004,121.2004,120.9384,121.0507,5044.0
2022-04-19 12:00:00,129.31,129.38,129.25,129.33,4329.0,120.9945,121.06,120.9384,121.0132,4329.0
2022-04-19 12:05:00,129.4,129.54,129.34,129.54,3503.0,121.0787,121.2097,121.0226,121.2097,3503.0
2022-04-19 12:10:00,129.59,129.59,129.41,129.42,4740.0,121.2565,121.2565,121.0881,121.0974,4740.0
2022-04-19 12:15:00,129.44,129.55,129.42,129.52,8066.0,121.1162,121.2191,121.0974,121.191,8066.0
2022-04-19 12:20:00,129.57,129.57,129.45,129.53,15604.0,121.2378,121.2378,121.1255,121.2004,15604.0
2022-04-19 12:25:00,129.5,129.65,129.39,129.41,17082.0,121.1723,121.3127,121.0694,121.0881,17082.0
2022-04-19 12:30:00,129.49,129.58,129.41,129.56,5684.0,121.1629,121.2472,121.0881,121.2284,5684.0
2022-04-19 12:35:00,129.61,129.77,129.61,129.65,7814.0,121.2752,121.4249,121.2752,121.3127,7814.0
2022-04-19 12:40:00,129.69,129.85,129.69,129.79,10276.0,121.3501,121.4998,121.3501,121.4436,10276.0
2022-04-19 12:45:00,129.78,129.79,129.58,129.64,4651.0,121.4343,121.4436,121.2472,121.3033,4651.0
2022-04-19 12:50:00,129.62,129.71,129.53,129.55,14060.0,121.2846,121.3688,121.2004,121.2191,14060.0
2022-04-19 12:55:00,129.58,129.63,129.4,129.41,12246.0,121.2472,121.2939,121.0787,121.0881,12246.0
2022-04-19 13:00:00,129.46,129.65,129.37,129.56,13431.0,121.1349,121.3127,121.0507,121.2284,13431.0
2022-04-19 13:05:00,129.58,129.65,129.51,129.51,2104.0,121.2472,121.3127,121.1817,121.1817,2104.0
2022-04-19 13:10:00,129.52,129.58,129.38,129.45,36759.0,121.191,121.2472,121.06,121.1255,36759.0
2022-04-19 13:15:00,129.5,129.52,129.31,129.33,9479.0,121.1723,121.191,120.9945,121.0132,9479.0
2022-04-19 13:20:00,129.33,129.36,129.02,129.02,9688.0,121.0132,121.0413,120.7232,120.7232,9688.0
2022-04-19 13:25:00,129.07,129.07,128.83,128.94,6059.0,120.77,120.77,120.5454,120.6483,6059.0
2022-04-19 13:30:00,129.0,129.41,129.0,129.4,16452.0,120.7045,121.0881,120.7045,121.0787,16452.0
2022-04-19 13:35:00,129.42,129.69,129.42,129.66,3633.0,121.0974,121.3501,121.0974,121.322,3633.0
2022-04-19 13:40:00,129.68,129.74,129.63,129.69,12164.0,121.3407,121.3969,121.2939,121.3501,12164.0
2022-04-19 13:45:00,129.68,129.88,129.63,129.8,9236.0,121.3407,121.5279,121.2939,121.453,9236.0
2022-04-19 13:50:00,129.8,130.18,129.7,130.18,11843.0,121.453,121.8086,121.3594,121.8086,11843.0
2022-04-19 13:55:00,130.14,130.19,129.88,129.89,6309.0,121.7711,121.8179,121.5279,121.5372,6309.0
2022-04-19 14:00:00,129.97,129.98,129.86,129.91,3238.0,121.6121,121.6214,121.5091,121.5559,3238.0
2022-04-19 14:05:00,129.93,130.0,129.85,129.86,3271.0,121.5746,121.6401,121.4998,121.5091,3271.0
2022-04-19 14:10:00,129.9,129.96,129.66,129.66,12141.0,121.5466,121.6027,121.322,121.322,12141.0
2022-04-19 14:15:00,129.66,129.7,129.54,129.66,12079.0,121.322,121.3594,121.2097,121.322,12079.0
2022-04-19 14:20:00,129.66,129.97,129.66,129.96,3555.0,121.322,121.6121,121.322,121.6027,3555.0
2022-04-19 14:25:00,129.93,129.94,129.74,129.87,4469.0,121.5746,121.584,121.3969,121.5185,4469.0
2022-04-19 14:30:00,129.81,129.85,129.7,129.72,3378.0,121.4624,121.4998,121.3594,121.3782,3378.0
2022-04-19 14:35:00,129.72,129.99,129.72,129.87,1926.0,121.3782,121.6308,121.3782,121.5185,1926.0
2022-04-19 14:40:00,129.9,130.12,129.9,130.01,10336.0,121.5466,121.7524,121.5466,121.6495,10336.0
2022-04-19 14:45:00,129.93,130.09,129.93,130.05,8603.0,121.5746,121.7244,121.5746,121.6869,8603.0
2022-04-19 14:50:00,130.02,130.19,129.98,130.16,19815.0,121.6589,121.8179,121.6214,121.7899,19815.0
2022-04-19 14:55:00,130.11,130.28,130.11,130.18,8103.0,121.7431,121.9021,121.7431,121.8086,8103.0
2022-04-19 15:00:00,130.16,130.16,129.94,129.94,5295.0,121.7899,121.7899,121.584,121.584,5295.0
2022-04-19 15:05:00,129.96,130.04,129.84,130.03,3473.0,121.6027,121.6776,121.4904,121.6682,3473.0
2022-04-19 15:10:00,130.05,130.11,129.97,130.0,9277.0,121.6869,121.7431,121.6121,121.6401,9277.0
2022-04-19 15:15:00,130.03,130.12,129.99,130.05,6431.0,121.6682,121.7524,121.6308,121.6869,6431.0
2022-04-19 15:20:00,130.03,130.04,129.89,129.97,5478.0,121.6682,121.6776,121.5372,121.6121,5478.0
2022-04-19 15:25:00,129.96,129.98,129.87,129.88,7878.0,121.6027,121.6214,121.5185,121.5279,7878.0
2022-04-19 15:30:00,129.87,129.97,129.84,129.88,9230.0,121.5185,121.6121,121.4904,121.5279,9230.0
2022-04-19 15:35:00,129.85,130.01,129.84,129.92,7924.0,121.4998,121.6495,121.4904,121.5653,7924.0
2022-04-19 15:40:00,129.88,129.97,129.81,129.84,9978.0,121.5279,121.6121,121.4624,121.4904,9978.0
2022-04-19 15:45:00,129.84,129.84,129.48,129.56,18023.0,121.4904,121.4904,121.1536,121.2284,18023.0
2022-04-19 15:50:00,129.58,130.09,129.57,129.9,41114.0,121.2472,121.7244,121.2378,121.5466,41114.0
2022-04-19 15:55:00,129.86,129.87,129.41,129.76,115405.0,121.5091,121.5185,121.0881,121.4156,115405.0
2022-04-20 09:30:00,130.47,131.28,130.45,130.96,13130.0,122.0799,122.8378,122.0612,122.5384,13130.0
2022-04-20 09:35:00,131.18,131.94,130.89,131.9,11112.0,122.7443,123.4554,122.4729,123.418,11112.0
2022-04-20 09:40:00,131.89,131.95,131.54,131.61,8152.0,123.4086,123.4647,123.0811,123.1466,8152.0
2022-04-20 09:45:00,131.63,131.72,131.14,131.47,27734.0,123.1653,123.2495,122.7068,123.0156,27734.0
2022-04-20 09:50:00,131.57,132.5,131.57,132.49,38483.0,123.1092,123.9794,123.1092,123.97,38483.0
2022-04-20 09:55:00,132.43,132.55,131.81,131.95,10190.0,123.9139,124.0262,123.3338,123.4647,10190.0
2022-04-20 10:00:00,132.08,132.4,131.5,131.5,12981.0,123.5864,123.8858,123.0437,123.0437,12981.0
2022-04-20 10:05:00,131.63,131.86,131.29,131.86,10190.0,123.1653,123.3805,122.8472,123.3805,10190.0
2022-04-20 10:10:00,131.85,132.14,131.72,131.99,9611.0,123.3712,123.6425,123.2495,123.5022,9611.0
2022-04-20 10:15:00,132.06,132.33,131.95,132.01,7597.0,123.5677,123.8203,123.4647,123.5209,7597.0
2022-04-20 10:20:00,132.01,132.32,131.85,131.94,10036.0,123.5209,123.811,123.3712,123.4554,10036.0
2022-04-20 10:25:00,131.91,131.97,131.63,131.63,8630.0,123.4273,123.4835,123.1653,123.1653,8630.0
2022-04-20 10:30:00,131.76,131.79,131.33,131.75,4105.0,123.287,123.315,122.8846,123.2776,4105.0
2022-04-20 10:35:00,131.93,132.02,131.79,132.02,4936.0,123.446,123.5302,123.315,123.5302,4936.0
2022-04-20 10:40:00,131.96,132.14,131.9,131.95,7750.0,123.4741,123.6425,123.418,123.4647,7750.0
2022-04-20 10:45:00,132.07,132.24,131.96,132.08,15992.0,123.577,123.7361,123.4741,123.5864,15992.0
2022-04-20 10:50:00,132.02,132.31,131.96,132.25,5240.0,123.5302,123.8016,123.4741,123.7455,5240.0
2022-04-20 10:55:00,132.28,132.71,132.28,132.71,18083.0,123.7735,124.1759,123.7735,124.1759,18083.0
2022-04-20 11:00:00,132.67,132.71,132.08,132.09,9527.0,124.1384,124.1759,123.5864,123.5957,9527.0
2022-04-20 11:05:00,132.11,132.37,132.1,132.12,4718.0,123.6145,123.8577,123.6051,123.6238,4718.0
2022-04-20 11:10:00,132.12,132.32,132.08,132.28,7631.0,123.6238,123.811,123.5864,123.7735,7631.0
2022-04-20 11:15:00,132.36,132.53,132.35,132.4,6182.0,123.8484,124.0074,123.839,123.8858,6182.0
2022-04-20 11:20:00,132.4,132.5,132.2,132.39,6754.0,123.8858,123.9794,123.6987,123.8765,6754.0
2022-04-20 11:25:00,132.4,132.51,132.39,132.51,7153.0,123.8858,123.9887,123.8765,123.9887,7153.0
2022-04-20 11:30:00,132.49,132.54,132.22,132.43,7897.0,123.97,124.0168,123.7174,123.9139,7897.0
2022-04-20 11:35:00,132.44,132.67,132.42,132.59,5126.0,123.9232,124.1384,123.9045,124.0636,5126.0
2022-04-20 11:40:00,132.6,132.85,132.6,132.76,5362.0,124.0729,124.3069,124.0729,124.2227,5362.0
2022-04-20 11:45:00,132.81,132.82,132.47,132.51,3768.0,124.2694,124.2788,123.9513,123.9887,3768.0
2022-04-20 11:50:00,132.52,132.68,132.51,132.6,5658.0,123.9981,124.1478,123.9887,124.0729,5658.0
2022-04-20 11:55:00,132.62,132.8,132.61,132.63,5482.0,124.0917,124.2601,124.0823,124.101,5482.0
2022-04-20 12:00:00,132.59,132.87,132.49,132.87,2473.0,124.0636,124.3256,123.97,124.3256,2473.0
2022-04-20 12:05:00,132.85,132.97,132.55,132.58,6413.0,124.3069,124.4192,124.0262,124.0542,6413.0
2022-04-20 12:10:00,132.56,132.6,132.35,132.6,8267.0,124.0355,124.0729,123.839,124.0729,8267.0
2022-04-20 12:15:00,132.49,132.75,132.49,132.75,4577.0,123.97,124.2133,123.97,124.2133,4577.0
2022-04-20 12:20:00,132.68,132.77,132.54,132.61,2805.0,124.1478,124.232,124.0168,124.0823,2805.0
2022-04-20 12:25:00,132.57,132.57,132.11,132.11,4820.0,124.0449,124.0449,123.6145,123.6145,4820.0
2022-04-20 12:30:00,132.15,132.54,132.14,132.53,4810.0,123.6519,124.0168,123.6425,124.0074,4810.0
2022-04-20 12:35:00,132.5,132.68,132.42,132.54,4578.0,123.9794,124.1478,123.9045,124.0168,4578.0
2022-04-20 12:40:00,132.48,132.57,132.43,132.49,4654.0,123.9607,124.0449,123.9139,123.97,4654.0
2022-04-20 12:45:00,132.47,132.53,132.36,132.36,6994.0,123.9513,124.0074,123.8484,123.8484,6994.0
2022-04-20 12:50:00,132.36,132.7,132.36,132.59,7094.0,123.8484,124.1665,123.8484,124.0636,7094.0
2022-04-20 12:55:00,132.58,132.65,132.38,132.43,12166.0,124.0542,124.1197,123.8671,123.9139,12166.0
2022-04-20 13:00:00,132.42,132.6,132.31,132.43,16559.0,123.9045,124.0729,123.8016,123.9139,16559.0
2022-04-20 13:05:00,132.45,132.45,132.08,132.19,5395.0,123.9326,123.9326,123.5864,123.6893,5395.0
2022-04-20 13:10:00,132.14,132.23,131.97,132.2,6392.0,123.6425,123.7267,123.4835,123.6987,6392.0
2022-04-20 13:15:00,132.16,132.28,132.05,132.24,10326.0,123.6612,123.7735,123.5583,123.7361,10326.0
2022-04-20 13:20:00,132.23,132.55,132.2,132.43,9783.0,123.7267,124.0262,123.6987,123.9139,9783.0
2022-04-20 13:25:00,132.37,132.4,132.24,132.39,6516.0,123.8577,123.8858,123.7361,123.8765,6516.0
2022-04-20 13:30:00,132.28,132.41,132.23,132.41,6465.0,123.7735,123.8952,123.7267,123.8952,6465.0
2022-04-20 13:35:00,132.47,132.61,132.43,132.59,6508.0,123.9513,124.0823,123.9139,124.0636,6508.0
2022-04-20 13:40:00,132.53,132.66,132.48,132.48,7026.0,124.0074,124.1291,123.9607,123.9607,7026.0
2022-04-20 13:45:00,132.5,132.59,132.37,132.42,6109.0,123.9794,124.0636,123.8577,123.9045,6109.0
2022-04-20 13:50:00,132.37,132.46,132.25,132.37,10891.0,123.8577,123.942,123.7455,123.8577,10891.0
2022-04-20 13:55:00,132.37,132.42,132.23,132.36,6784.0,123.8577,123.9045,123.7267,123.8484,6784.0
2022-04-20 14:00:00,132.3,132.38,132.24,132.32,5220.0,123.7922,123.8671,123.7361,123.811,5220.0
2022-04-20 14:05:00,132.29,132.33,132.07,132.23,10106.0,123.7829,123.8203,123.577,123.7267,10106.0
2022-04-20 14:10:00,132.24,132.31,132.2,132.24,5562.0,123.7361,123.8016,123.6987,123.7361,5562.0
2022-04-20 14:15:00,132.25,132.34,132.11,132.33,12137.0,123.7455,123.8297,123.6145,123.8203,12137.0
2022-04-20 14:20:00,132.35,132.39,132.04,132.04,8658.0,123.839,123.8765,123.549,123.549,8658.0
2022-04-20 14:25:00,132.07,132.14,131.98,131.98,5820.0,123.577,123.6425,123.4928,123.4928,5820.0
2022-04-20 14:30:00,132.01,132.07,131.83,131.83,3385.0,123.5209,123.577,123.3525,123.3525,3385.0
2022-04-20 14:35:00,131.77,131.78,131.42,131.47,4960.0,123.2963,123.3057,122.9688,123.0156,4960.0
2022-04-20 14:40:00,131.5,131.57,131.33,131.42,11789.0,123.0437,123.1092,122.8846,122.9688,11789.0
2022-04-20 14:45:00,131.41,131.57,131.38,131.45,5435.0,122.9595,123.1092,122.9314,122.9969,5435.0
2022-04-20 14:50:00,131.43,131.51,131.23,131.25,5243.0,122.9782,123.053,122.791,122.8098,5243.0
2022-04-20 14:55:00,131.25,131.46,131.16,131.45,5124.0,122.8098,123.0063,122.7255,122.9969,5124.0
2022-04-20 15:00:00,131.38,131.56,131.36,131.47,4264.0,122.9314,123.0998,122.9127,123.0156,4264.0
2022-04-20 15:05:00,131.45,131.63,131.33,131.63,7495.0,122.9969,123.1653,122.8846,123.1653,7495.0
2022-04-20 15:10:00,131.64,131.81,131.59,131.79,5106.0,123.1747,123.3338,123.1279,123.315,5106.0
2022-04-20 15:15:00,131.77,131.99,131.77,131.96,22391.0,123.2963,123.5022,123.2963,123.4741,22391.0
2022-04-20 15:20:00,131.95,132.08,131.9,131.92,29799.0,123.4647,123.5864,123.418,123.4367,29799.0
2022-04-20 15:25:00,131.97,132.05,131.87,131.9,7038.0,123.4835,123.5583,123.3899,123.418,7038.0
2022-04-20 15:30:00,131.92,132.05,131.89,131.89,17521.0,123.4367,123.5583,123.4086,123.4086,17521.0
2022-04-20 15:35:00,131.91,132.16,131.9,132.02,14853.0,123.4273,123.6612,123.418,123.5302,14853.0
2022-04-20 15:40:00,132.02,132.07,131.87,132.06,13988.0,123.5302,123.577,123.3899,123.5677,13988.0
2022-04-20 15:45:00,132.05,132.27,132.01,132.2,19326.0,123.5583,123.7642,123.5209,123.6987,19326.0
2022-04-20 15:50:00,132.25,132.28,131.9,131.94,29342.0,123.7455,123.7735,123.418,123.4554,29342.0
2022-04-20 15:55:00,131.96,132.02,131.69,131.74,96095.0,123.4741,123.5302,123.2215,123.2683,96095.0
2022-04-21 09:30:00,135.83,137.54,135.62,135.99,101715.0,127.0952,128.6953,126.8987,127.2449,101715.0
2022-04-21 09:35:00,135.9,136.0,135.05,135.1,44600.0,127.1607,127.2543,126.3654,126.4122,44600.0
2022-04-21 09:40:00,135.16,135.36,134.51,135.07,25328.0,126.4683,126.6555,125.8601,126.3841,25328.0
2022-04-21 09:45:00,134.98,134.98,134.14,134.39,7968.0,126.2999,126.2999,125.5139,125.7478,7968.0
2022-04-21 09:50:00,134.51,134.79,134.19,134.36,14080.0,125.8601,126.1221,125.5607,125.7198,14080.0
2022-04-21 09:55:00,134.41,134.76,134.38,134.64,4802.0,125.7666,126.094,125.7385,125.9818,4802.0
2022-04-21 10:00:00,134.66,134.7,134.33,134.7,10950.0,126.0005,126.0379,125.6917,126.0379,10950.0
2022-04-21 10:05:00,134.65,134.76,134.43,134.61,11068.0,125.9911,126.094,125.7853,125.9537,11068.0
2022-04-21 10:10:00,134.61,135.54,134.6,135.54,28593.0,125.9537,126.8239,125.9443,126.8239,28593.0
2022-04-21 10:15:00,135.49,135.49,134.98,135.3,15597.0,126.7771,126.7771,126.2999,126.5993,15597.0
2022-04-21 10:20:00,135.24,135.63,135.17,135.62,14018.0,126.5432,126.9081,126.4777,126.8987,14018.0
2022-04-21 10:25:00,135.6,135.6,135.21,135.57,16131.0,126.88,126.88,126.5151,126.852,16131.0
2022-04-21 10:30:00,135.59,136.09,135.43,135.98,15572.0,126.8707,127.3385,126.721,127.2356,15572.0
2022-04-21 10:35:00,135.97,135.99,135.45,135.45,12573.0,127.2262,127.2449,126.7397,126.7397,12573.0
2022-04-21 10:40:00,135.5,135.68,135.05,135.05,13900.0,126.7865,126.9549,126.3654,126.3654,13900.0
2022-04-21 10:45:00,135.03,135.28,134.98,135.09,18952.0,126.3467,126.5806,126.2999,126.4028,18952.0
2022-04-21 10:50:00,135.05,135.2,134.95,135.06,14350.0,126.3654,126.5058,126.2718,126.3748,14350.0
2022-04-21 10:55:00,135.1,135.36,135.04,135.31,10660.0,126.4122,126.6555,126.356,126.6087,10660.0
2022-04-21 11:00:00,135.33,135.34,135.02,135.25,5850.0,126.6274,126.6367,126.3373,126.5525,5850.0
2022-04-21 11:05:00,135.3,135.39,135.11,135.14,7902.0,126.5993,126.6835,126.4215,126.4496,7902.0
2022-04-21 11:10:00,135.19,135.41,134.91,134.99,23159.0,126.4964,126.7022,126.2344,126.3093,23159.0
2022-04-21 11:15:00,134.91,134.97,134.48,134.61,13054.0,126.2344,126.2905,125.8321,125.9537,13054.0
2022-04-21 11:20:00,134.62,134.66,134.37,134.57,6905.0,125.963,126.0005,125.7291,125.9163,6905.0
2022-04-21 11:25:00,134.6,134.63,134.29,134.44,9703.0,125.9443,125.9724,125.6543,125.7946,9703.0
2022-04-21 11:30:00,134.42,134.73,134.41,134.7,12906.0,125.7759,126.066,125.7666,126.0379,12906.0
2022-04-21 11:35:00,134.65,134.75,134.51,134.56,18488.0,125.9911,126.0847,125.8601,125.9069,18488.0
2022-04-21 11:40:00,134.46,134.56,134.26,134.37,7532.0,125.8133,125.9069,125.6262,125.7291,7532.0
2022-04-21 11:45:00,134.38,134.62,134.32,134.6,8261.0,125.7385,125.963,125.6823,125.9443,8261.0
2022-04-21 11:50:00,134.64,134.75,134.31,134.32,5485.0,125.9818,126.0847,125.673,125.6823,5485.0
2022-04-21 11:55:00,134.29,134.36,134.17,134.24,7582.0,125.6543,125.7198,125.542,125.6075,7582.0
2022-04-21 12:00:00,134.17,134.21,133.9,133.98,17805.0,125.542,125.5794,125.2893,125.3642,17805.0
2022-04-21 12:05:00,133.92,134.09,133.83,133.86,3872.0,125.3081,125.4671,125.2239,125.2519,3872.0
2022-04-21 12:10:00,133.85,134.03,133.78,133.88,6758.0,125.2426,125.411,125.1771,125.2706,6758.0
2022-04-21 12:15:00,133.89,134.11,133.83,134.11,6084.0,125.28,125.4858,125.2239,125.4858,6084.0
2022-04-21 12:20:00,134.06,134.15,133.8,133.9,6485.0,125.4391,125.5233,125.1958,125.2893,6485.0
2022-04-21 12:25:00,133.92,134.12,133.9,133.93,4721.0,125.3081,125.4952,125.2893,125.3174,4721.0
2022-04-21 12:30:00,133.97,134.18,133.88,134.14,5071.0,125.3548,125.5513,125.2706,125.5139,5071.0
2022-04-21 12:35:00,134.17,134.17,134.0,134.07,8198.0,125.542,125.542,125.3829,125.4484,8198.0
2022-04-21 12:40:00,134.11,134.28,134.01,134.03,11347.0,125.4858,125.6449,125.3923,125.411,11347.0
2022-04-21 12:45:00,134.02,134.09,133.91,134.04,11110.0,125.4016,125.4671,125.2987,125.4203,11110.0
2022-04-21 12:50:00,134.03,134.15,133.92,134.11,10720.0,125.411,125.5233,125.3081,125.4858,10720.0
2022-04-21 12:55:00,134.14,134.27,134.02,134.1,7027.0,125.5139,125.6356,125.4016,125.4765,7027.0
2022-04-21 13:00:00,134.07,134.14,133.62,133.62,4699.0,125.4484,125.5139,125.0274,125.0274,4699.0
2022-04-21 13:05:00,133.68,133.81,133.5,133.54,10339.0,125.0835,125.2051,124.9151,124.9525,10339.0
2022-04-21 13:10:00,133.58,133.87,133.58,133.77,3797.0,124.9899,125.2613,124.9899,125.1677,3797.0
2022-04-21 13:15:00,133.76,133.78,133.55,133.69,11457.0,125.1584,125.1771,124.9619,125.0929,11457.0
2022-04-21 13:20:00,133.62,133.82,133.2,133.34,43423.0,125.0274,125.2145,124.6344,124.7654,43423.0
2022-04-21 13:25:00,133.28,133.96,133.17,133.96,15835.0,124.7092,125.3455,124.6063,125.3455,15835.0
2022-04-21 13:30:00,133.89,134.22,133.88,134.2,5396.0,125.28,125.5888,125.2706,125.5701,5396.0
2022-04-21 13:35:00,134.01,134.17,133.94,134.05,4095.0,125.3923,125.542,125.3268,125.4297,4095.0
2022-04-21 13:40:00,134.05,134.29,133.9,134.09,5520.0,125.4297,125.6543,125.2893,125.4671,5520.0
2022-04-21 13:45:00,134.14,134.71,134.06,134.54,6950.0,125.5139,126.0473,125.4391,125.8882,6950.0
2022-04-21 13:50:00,134.55,134.55,134.32,134.43,8400.0,125.8976,125.8976,125.6823,125.7853,8400.0
2022-04-21 13:55:00,134.43,134.48,134.03,134.03,6912.0,125.7853,125.8321,125.411,125.411,6912.0
2022-04-21 14:00:00,133.99,133.99,133.37,133.44,6578.0,125.3736,125.3736,124.7934,124.8589,6578.0
2022-04-21 14:05:00,133.46,133.82,133.31,133.31,13434.0,124.8776,125.2145,124.7373,124.7373,13434.0
2022-04-21 14:10:00,133.25,133.26,132.99,133.08,58691.0,124.6811,124.6905,124.4379,124.5221,58691.0
2022-04-21 14:15:00,133.02,133.58,132.9,133.58,8128.0,124.4659,124.9899,124.3537,124.9899,8128.0
2022-04-21 14:20:00,133.7,134.1,133.67,133.71,8878.0,125.1022,125.4765,125.0741,125.1116,8878.0
2022-04-21 14:25:00,133.74,133.96,133.63,133.63,6305.0,125.1396,125.3455,125.0367,125.0367,6305.0
2022-04-21 14:30:00,133.63,134.02,133.59,134.02,6622.0,125.0367,125.4016,124.9993,125.4016,6622.0
2022-04-21 14:35:00,134.01,134.37,133.91,133.91,10341.0,125.3923,125.7291,125.2987,125.2987,10341.0
2022-04-21 14:40:00,134.02,134.02,133.65,133.65,8620.0,125.4016,125.4016,125.0554,125.0554,8620.0
2022-04-21 14:45:00,133.68,133.76,133.61,133.62,10814.0,125.0835,125.1584,125.018,125.0274,10814.0
2022-04-21 14:50:00,133.63,133.63,133.47,133.53,7228.0,125.0367,125.0367,124.887,124.9431,7228.0
2022-04-21 14:55:00,133.49,133.58,133.38,133.52,10874.0,124.9057,124.9899,124.8028,124.9338,10874.0
2022-04-21 15:00:00,133.5,133.55,133.05,133.12,8485.0,124.9151,124.9619,124.494,124.5595,8485.0
2022-04-21 15:05:00,133.14,133.2,132.95,133.04,15063.0,124.5782,124.6344,124.4004,124.4847,15063.0
2022-04-21 15:10:00,133.06,133.11,132.99,133.11,11719.0,124.5034,124.5502,124.4379,124.5502,11719.0
2022-04-21 15:15:00,133.15,133.42,133.02,133.42,12309.0,124.5876,124.8402,124.4659,124.8402,12309.0
2022-04-21 15:20:00,133.42,133.91,133.36,133.82,11066.0,124.8402,125.2987,124.7841,125.2145,11066.0
2022-04-21 15:25:00,133.87,134.3,133.64,134.16,34869.0,125.2613,125.6636,125.0461,125.5326,34869.0
2022-04-21 15:30:00,134.09,134.32,133.73,133.75,35999.0,125.4671,125.6823,125.1303,125.149,35999.0
2022-04-21 15:35:00,133.73,133.79,133.29,133.38,48834.0,125.1303,125.1864,124.7186,124.8028,48834.0
2022-04-21 15:40:00,133.34,133.47,133.24,133.39,67429.0,124.7654,124.887,124.6718,124.8121,67429.0
2022-04-21 15:45:00,133.38,133.39,132.95,133.0,59470.0,124.8028,124.8121,124.4004,124.4472,59470.0
2022-04-21 15:50:00,133.02,133.71,133.01,133.68,103573.0,124.4659,125.1116,124.4566,125.0835,103573.0
2022-04-21 15:55:00,133.64,133.66,133.12,133.18,178964.0,125.0461,125.0648,124.5595,124.6157,178964.0
2022-04-22 09:30:00,134.95,138.1,132.31,132.31,104901.0,126.2718,129.2193,123.8016,123.8016,104901.0
2022-04-22 09:35:00,132.32,133.86,132.01,133.57,64920.0,123.811,125.2519,123.5209,124.9806,64920.0
2022-04-22 09:40:00,133.65,134.3,133.32,133.83,60917.0,125.0554,125.6636,124.7466,125.2239,60917.0
2022-04-22 09:45:00,133.8,134.05,132.61,132.64,51124.0,125.1958,125.4297,124.0823,124.1104,51124.0
2022-04-22 09:50:00,132.55,132.57,131.4,132.12,22477.0,124.0262,124.0449,122.9501,123.6238,22477.0
2022-04-22 09:55:00,132.44,132.75,130.64,130.82,17245.0,123.9232,124.2133,122.239,122.4074,17245.0
2022-04-22 10:00:00,130.76,131.38,130.52,130.76,11530.0,122.3513,122.9314,122.1267,122.3513,11530.0
2022-04-22 10:05:00,130.8,131.75,130.8,131.43,12725.0,122.3887,123.2776,122.3887,122.9782,12725.0
2022-04-22 10:10:00,131.34,132.44,131.11,131.91,14577.0,122.894,123.9232,122.6788,123.4273,14577.0
2022-04-22 10:15:00,131.91,131.98,131.5,131.96,12643.0,123.4273,123.4928,123.0437,123.4741,12643.0
2022-04-22 10:20:00,131.83,132.31,131.66,132.25,14827.0,123.3525,123.8016,123.1934,123.7455,14827.0
2022-04-22 10:25:00,132.28,132.91,132.0,132.77,15513.0,123.7735,124.363,123.5115,124.232,15513.0
2022-04-22 10:30:00,132.75,132.75,131.81,131.85,13202.0,124.2133,124.2133,123.3338,123.3712,13202.0
2022-04-22 10:35:00,131.76,132.15,131.47,132.0,22497.0,123.287,123.6519,123.0156,123.5115,22497.0
2022-04-22 10:40:00,131.95,131.95,131.02,131.51,8847.0,123.4647,123.4647,122.5946,123.053,8847.0
2022-04-22 10:45:00,131.51,131.6,131.14,131.48,9349.0,123.053,123.1373,122.7068,123.025,9349.0
2022-04-22 10:50:00,131.49,131.91,131.4,131.59,12775.0,123.0343,123.4273,122.9501,123.1279,12775.0
2022-04-22 10:55:00,131.68,131.8,131.42,131.74,16831.0,123.2121,123.3244,122.9688,123.2683,16831.0
2022-04-22 11:00:00,131.71,131.87,131.32,131.32,17129.0,123.2402,123.3899,122.8753,122.8753,17129.0
2022-04-22 11:05:00,131.3,132.04,131.25,131.9,28175.0,122.8565,123.549,122.8098,123.418,28175.0
2022-04-22 11:10:00,131.94,132.42,131.78,131.98,38220.0,123.4554,123.9045,123.3057,123.4928,38220.0
2022-04-22 11:15:00,132.0,132.0,131.53,131.76,12497.0,123.5115,123.5115,123.0718,123.287,12497.0
2022-04-22 11:20:00,131.82,132.04,131.77,131.99,8404.0,123.3431,123.549,123.2963,123.5022,8404.0
2022-04-22 11:25:00,131.94,132.02,131.69,131.83,12935.0,123.4554,123.5302,123.2215,123.3525,12935.0
2022-04-22 11:30:00,131.83,132.11,131.64,131.64,14511.0,123.3525,123.6145,123.1747,123.1747,14511.0
2022-04-22 11:35:00,131.61,132.24,131.43,132.24,20773.0,123.1466,123.7361,122.9782,123.7361,20773.0
2022-04-22 11:40:00,132.28,132.36,131.58,131.95,21880.0,123.7735,123.8484,123.1185,123.4647,21880.0
2022-04-22 11:45:00,132.0,132.51,131.94,132.25,22177.0,123.5115,123.9887,123.4554,123.7455,22177.0
2022-04-22 11:50:00,132.28,132.82,132.24,132.74,24154.0,123.7735,124.2788,123.7361,124.2039,24154.0
2022-04-22 11:55:00,132.77,132.99,132.59,132.81,18521.0,124.232,124.4379,124.0636,124.2694,18521.0
2022-04-22 12:00:00,132.78,132.92,132.14,132.44,22048.0,124.2414,124.3724,123.6425,123.9232,22048.0
2022-04-22 12:05:00,132.5,133.06,132.44,133.06,17550.0,123.9794,124.5034,123.9232,124.5034,17550.0
2022-04-22 12:10:00,133.06,133.48,132.89,133.47,47869.0,124.5034,124.8964,124.3443,124.887,47869.0
2022-04-22 12:15:00,133.44,133.49,133.07,133.42,33127.0,124.8589,124.9057,124.5127,124.8402,33127.0
2022-04-22 12:20:00,133.42,134.09,133.38,133.92,27636.0,124.8402,125.4671,124.8028,125.3081,27636.0
2022-04-22 12:25:00,133.95,133.96,133.5,133.74,40258.0,125.3361,125.3455,124.9151,125.1396,40258.0
2022-04-22 12:30:00,133.78,134.35,133.65,134.33,23000.0,125.1771,125.7104,125.0554,125.6917,23000.0
2022-04-22 12:35:00,134.34,134.7,134.24,134.57,31746.0,125.7011,126.0379,125.6075,125.9163,31746.0
2022-04-22 12:40:00,134.56,134.78,134.09,134.24,21650.0,125.9069,126.1128,125.4671,125.6075,21650.0
2022-04-22 12:45:00,134.31,135.17,134.25,135.17,24863.0,125.673,126.4777,125.6168,126.4777,24863.0
2022-04-22 12:50:00,135.08,135.22,134.89,134.89,22072.0,126.3935,126.5245,126.2157,126.2157,22072.0
2022-04-22 12:55:00,134.92,134.92,134.41,134.7,21930.0,126.2438,126.2438,125.7666,126.0379,21930.0
2022-04-22 13:00:00,134.71,134.71,134.44,134.5,59238.0,126.0473,126.0473,125.7946,125.8508,59238.0
2022-04-22 13:05:00,134.56,134.56,133.89,133.97,20532.0,125.9069,125.9069,125.28,125.3548,20532.0
2022-04-22 13:10:00,134.0,134.64,133.98,134.64,11132.0,125.3829,125.9818,125.3642,125.9818,11132.0
2022-04-22 13:15:00,134.67,134.82,133.99,134.0,12628.0,126.0098,126.1502,125.3736,125.3829,12628.0
2022-04-22 13:20:00,134.05,134.12,133.71,134.01,9349.0,125.4297,125.4952,125.1116,125.3923,9349.0
2022-04-22 13:25:00,134.01,134.4,134.01,134.38,6309.0,125.3923,125.7572,125.3923,125.7385,6309.0
2022-04-22 13:30:00,134.41,134.85,134.29,134.67,15053.0,125.7666,126.1783,125.6543,126.0098,15053.0
2022-04-22 13:35:00,134.63,134.63,134.11,134.18,7080.0,125.9724,125.9724,125.4858,125.5513,7080.0
2022-04-22 13:40:00,134.12,134.47,133.91,134.23,11836.0,125.4952,125.8227,125.2987,125.5981,11836.0
2022-04-22 13:45:00,134.19,134.66,134.19,134.4,13156.0,125.5607,126.0005,125.5607,125.7572,13156.0
2022-04-22 13:50:00,134.37,134.37,134.07,134.12,5359.0,125.7291,125.7291,125.4484,125.4952,5359.0
2022-04-22 13:55:00,134.14,134.43,134.05,134.36,11233.0,125.5139,125.7853,125.4297,125.7198,11233.0
2022-04-22 14:00:00,134.3,134.36,134.16,134.27,10362.0,125.6636,125.7198,125.5326,125.6356,10362.0
2022-04-22 14:05:00,134.25,134.25,133.81,133.81,46359.0,125.6168,125.6168,125.2051,125.2051,46359.0
2022-04-22 14:10:00,133.78,134.09,133.68,133.75,13419.0,125.1771,125.4671,125.0835,125.149,13419.0
2022-04-22 14:15:00,133.78,134.35,133.76,134.18,14326.0,125.1771,125.7104,125.1584,125.5513,14326.0
2022-04-22 14:20:00,134.19,134.47,134.13,134.28,10178.0,125.5607,125.8227,125.5046,125.6449,10178.0
2022-04-22 14:25:00,134.24,134.25,134.05,134.08,5449.0,125.6075,125.6168,125.4297,125.4578,5449.0
2022-04-22 14:30:00,134.01,134.05,133.41,133.47,17143.0,125.3923,125.4297,124.8309,124.887,17143.0
2022-04-22 14:35:00,133.47,133.47,133.0,133.04,10497.0,124.887,124.887,124.4472,124.4847,10497.0
2022-04-22 14:40:00,133.04,133.42,132.86,133.29,11629.0,124.4847,124.8402,124.3162,124.7186,11629.0
2022-04-22 14:45:00,133.25,133.25,133.03,133.21,9059.0,124.6811,124.6811,124.4753,124.6437,9059.0
2022-04-22 14:50:00,133.25,133.25,132.61,132.65,19191.0,124.6811,124.6811,124.0823,124.1197,19191.0
2022-04-22 14:55:00,132.65,132.88,132.52,132.79,22522.0,124.1197,124.3349,123.9981,124.2507,22522.0
2022-04-22 15:00:00,132.83,132.87,132.74,132.87,8064.0,124.2882,124.3256,124.2039,124.3256,8064.0
2022-04-22 15:05:00,132.84,132.98,132.75,132.75,8120.0,124.2975,124.4285,124.2133,124.2133,8120.0
2022-04-22 15:10:00,132.78,133.02,132.62,132.84,17659.0,124.2414,124.4659,124.0917,124.2975,17659.0
2022-04-22 15:15:00,132.8,133.11,132.72,133.06,15468.0,124.2601,124.5502,124.1852,124.5034,15468.0
2022-04-22 15:20:00,133.06,133.13,132.92,133.01,11323.0,124.5034,124.5689,124.3724,124.4566,11323.0
2022-04-22 15:25:00,133.02,133.22,132.87,133.17,41127.0,124.4659,124.6531,124.3256,124.6063,41127.0
2022-04-22 15:30:00,133.12,133.57,133.12,133.57,20049.0,124.5595,124.9806,124.5595,124.9806,20049.0
2022-04-22 15:35:00,133.61,133.77,133.51,133.6,22777.0,125.018,125.1677,124.9244,125.0086,22777.0
2022-04-22 15:40:00,133.61,133.86,133.57,133.72,32276.0,125.018,125.2519,124.9806,125.1209,32276.0
2022-04-22 15:45:00,133.72,133.77,133.29,133.36,41369.0,125.1209,125.1677,124.7186,124.7841,41369.0
2022-04-22 15:50:00,133.4,133.48,133.0,133.08,80978.0,124.8215,124.8964,124.4472,124.5221,80978.0
2022-04-22 15:55:00,133.04,133.11,132.73,132.88,192251.0,124.4847,124.5502,124.1946,124.3349,192251.0
2022-04-25 09:30:00,132.48,132.48,130.18,130.19,25743.0,123.9607,123.9607,121.8086,121.8179,25743.0
2022-04-25 09:35:00,130.33,130.33,128.97,129.28,35766.0,121.9489,121.9489,120.6764,120.9664,35766.0
2022-04-25 09:40:00,129.52,130.32,128.2,128.33,27796.0,121.191,121.9396,119.9559,120.0775,27796.0
2022-04-25 09:45:00,128.32,128.32,126.85,127.53,36124.0,120.0682,120.0682,118.6927,119.329,36124.0
2022-04-25 09:50:00,127.69,128.93,127.57,128.89,25762.0,119.4787,120.639,119.3664,120.6015,25762.0
2022-04-25 09:55:00,128.94,129.23,128.54,128.74,18485.0,120.6483,120.9197,120.274,120.4612,18485.0
2022-04-25 10:00:00,128.8,129.15,128.19,128.23,20966.0,120.5173,120.8448,119.9465,119.984,20966.0
2022-04-25 10:05:00,128.19,128.43,127.88,128.12,13109.0,119.9465,120.1711,119.6565,119.881,13109.0
2022-04-25 10:10:00,128.18,128.31,127.72,127.97,31259.0,119.9372,120.0588,119.5068,119.7407,31259.0
2022-04-25 10:15:00,128.0,128.23,127.47,128.06,27474.0,119.7688,119.984,119.2728,119.8249,27474.0
2022-04-25 10:20:00,128.11,128.28,127.58,128.28,11599.0,119.8717,120.0308,119.3758,120.0308,11599.0
2022-04-25 10:25:00,128.35,128.45,127.8,127.84,13814.0,120.0963,120.1898,119.5816,119.619,13814.0
2022-04-25 10:30:00,127.92,129.18,127.92,129.12,14860.0,119.6939,120.8729,119.6939,120.8167,14860.0
2022-04-25 10:35:00,129.18,129.18,128.68,128.68,9120.0,120.8729,120.8729,120.405,120.405,9120.0
2022-04-25 10:40:00,128.74,129.1,128.68,129.02,16664.0,120.4612,120.798,120.405,120.7232,16664.0
2022-04-25 10:45:00,129.01,129.24,128.73,129.03,14305.0,120.7138,120.929,120.4518,120.7325,14305.0
2022-04-25 10:50:00,129.01,129.01,127.96,128.07,8525.0,120.7138,120.7138,119.7313,119.8343,8525.0
2022-04-25 10:55:00,128.06,128.26,127.41,127.47,12192.0,119.8249,120.012,119.2167,119.2728,12192.0
2022-04-25 11:00:00,127.46,127.97,127.46,127.97,12246.0,119.2635,119.7407,119.2635,119.7407,12246.0
2022-04-25 11:05:00,127.82,128.13,127.8,128.0,14929.0,119.6003,119.8904,119.5816,119.7688,14929.0
2022-04-25 11:10:00,128.05,128.42,127.93,128.07,14494.0,119.8155,120.1617,119.7033,119.8343,14494.0
2022-04-25 11:15:00,128.03,128.33,127.82,128.16,7031.0,119.7968,120.0775,119.6003,119.9185,7031.0
2022-04-25 11:20:00,128.11,128.45,128.06,128.3,6514.0,119.8717,120.1898,119.8249,120.0495,6514.0
2022-04-25 11:25:00,128.23,128.64,128.21,128.33,14303.0,119.984,120.3676,119.9653,120.0775,14303.0
2022-04-25 11:30:00,128.35,128.41,127.81,127.97,7078.0,120.0963,120.1524,119.591,119.7407,7078.0
2022-04-25 11:35:00,128.03,128.74,128.03,128.46,17816.0,119.7968,120.4612,119.7968,120.1992,17816.0
2022-04-25 11:40:00,128.42,129.06,128.39,128.91,13697.0,120.1617,120.7606,120.1337,120.6202,13697.0
2022-04-25 11:45:00,128.84,128.84,128.27,128.27,11635.0,120.5547,120.5547,120.0214,120.0214,11635.0
2022-04-25 11:50:00,128.24,128.43,127.73,127.88,13438.0,119.9933,120.1711,119.5161,119.6565,13438.0
2022-04-25 11:55:00,127.84,128.12,127.79,128.06,15501.0,119.619,119.881,119.5723,119.8249,15501.0
2022-04-25 12:00:00,128.03,128.44,127.89,128.32,11274.0,119.7968,120.1805,119.6658,120.0682,11274.0
2022-04-25 12:05:00,128.35,128.85,128.35,128.7,7791.0,120.0963,120.5641,120.0963,120.4237,7791.0
2022-04-25 12:10:00,128.7,128.78,127.83,127.83,27051.0,120.4237,120.4986,119.6097,119.6097,27051.0
2022-04-25 12:15:00,127.82,128.15,127.56,127.59,11085.0,119.6003,119.9091,119.3571,119.3851,11085.0
2022-04-25 12:20:00,127.64,127.95,127.52,127.83,16655.0,119.4319,119.722,119.3196,119.6097,16655.0
2022-04-25 12:25:00,127.77,128.22,127.77,128.09,11678.0,119.5535,119.9746,119.5535,119.853,11678.0
2022-04-25 12:30:00,128.07,128.12,127.73,127.97,10916.0,119.8343,119.881,119.5161,119.7407,10916.0
2022-04-25 12:35:00,127.87,128.12,127.75,127.75,9058.0,119.6471,119.881,119.5348,119.5348,9058.0
2022-04-25 12:40:00,127.76,127.96,127.59,127.59,7323.0,119.5442,119.7313,119.3851,119.3851,7323.0
2022-04-25 12:45:00,127.56,127.84,127.4,127.79,10890.0,119.3571,119.619,119.2073,119.5723,10890.0
2022-04-25 12:50:00,127.86,128.0,127.64,127.82,11644.0,119.6378,119.7688,119.4319,119.6003,11644.0
2022-04-25 12:55:00,127.74,127.77,127.54,127.6,11471.0,119.5255,119.5535,119.3383,119.3945,11471.0
2022-04-25 13:00:00,127.65,127.76,127.36,127.42,11714.0,119.4413,119.5442,119.1699,119.2261,11714.0
2022-04-25 13:05:00,127.46,127.66,127.46,127.58,7109.0,119.2635,119.4506,119.2635,119.3758,7109.0
2022-04-25 13:10:00,127.65,127.94,127.6,127.92,9794.0,119.4413,119.7126,119.3945,119.6939,9794.0
2022-04-25 13:15:00,127.87,128.07,127.71,127.79,12111.0,119.6471,119.8343,119.4974,119.5723,12111.0
2022-04-25 13:20:00,127.78,127.79,127.44,127.44,13135.0,119.5629,119.5723,119.2448,119.2448,13135.0
2022-04-25 13:25:00,127.45,127.54,126.9,127.33,18224.0,119.2541,119.3383,118.7395,119.1418,18224.0
2022-04-25 13:30:00,127.31,127.49,126.78,127.0,17558.0,119.1231,119.2916,118.6272,118.8331,17558.0
2022-04-25 13:35:00,127.0,127.05,126.66,126.75,9510.0,118.8331,118.8798,118.5149,118.5991,9510.0
2022-04-25 13:40:00,126.8,126.92,126.73,126.77,10576.0,118.6459,118.7582,118.5804,118.6179,10576.0
2022-04-25 13:45:00,126.89,126.89,126.51,126.76,9911.0,118.7301,118.7301,118.3746,118.6085,9911.0
2022-04-25 13:50:00,126.74,126.77,126.4,126.61,8596.0,118.5898,118.6179,118.2716,118.4681,8596.0
2022-04-25 13:55:00,126.56,126.61,126.08,126.29,7939.0,118.4214,118.4681,117.9722,118.1687,7939.0
2022-04-25 14:00:00,126.3,126.54,126.13,126.13,21086.0,118.1781,118.4026,118.019,118.019,21086.0
2022-04-25 14:05:00,126.17,126.5,126.05,126.44,21151.0,118.0564,118.3652,117.9442,118.3091,21151.0
2022-04-25 14:10:00,126.47,126.81,126.34,126.5,10062.0,118.3371,118.6553,118.2155,118.3652,10062.0
2022-04-25 14:15:00,126.55,127.02,126.51,126.94,12641.0,118.412,118.8518,118.3746,118.7769,12641.0
2022-04-25 14:20:00,126.96,127.71,126.96,127.66,17310.0,118.7956,119.4974,118.7956,119.4506,17310.0
2022-04-25 14:25:00,127.66,127.83,127.51,127.81,14532.0,119.4506,119.6097,119.3103,119.591,14532.0
2022-04-25 14:30:00,127.87,128.27,127.85,128.18,15074.0,119.6471,120.0214,119.6284,119.9372,15074.0
2022-04-25 14:35:00,128.16,128.19,127.64,127.68,10795.0,119.9185,119.9465,119.4319,119.4693,10795.0
2022-04-25 14:40:00,127.61,127.89,127.56,127.63,9370.0,119.4038,119.6658,119.3571,119.4226,9370.0
2022-04-25 14:45:00,127.68,128.13,127.64,128.04,18067.0,119.4693,119.8904,119.4319,119.8062,18067.0
2022-04-25 14:50:00,128.06,128.38,128.0,128.37,10870.0,119.8249,120.1243,119.7688,120.115,10870.0
2022-04-25 14:55:00,128.38,128.47,128.11,128.16,11868.0,120.1243,120.2085,119.8717,119.9185,11868.0
2022-04-25 15:00:00,128.15,128.16,127.84,127.88,15102.0,119.9091,119.9185,119.619,119.6565,15102.0
2022-04-25 15:05:00,127.89,128.12,127.83,128.0,18675.0,119.6658,119.881,119.6097,119.7688,18675.0
2022-04-25 15:10:00,128.01,128.14,127.99,128.1,13169.0,119.7781,119.8998,119.7594,119.8623,13169.0
2022-04-25 15:15:00,128.11,128.85,128.11,128.81,24309.0,119.8717,120.5641,119.8717,120.5267,24309.0
2022-04-25 15:20:00,128.88,129.22,128.87,129.09,16574.0,120.5922,120.9103,120.5828,120.7887,16574.0
2022-04-25 15:25:00,129.12,129.22,128.8,129.19,19465.0,120.8167,120.9103,120.5173,120.8822,19465.0
2022-04-25 15:30:00,129.21,129.34,128.99,129.04,27172.0,120.9009,121.0226,120.6951,120.7419,27172.0
2022-04-25 15:35:00,129.02,129.51,128.95,129.43,24125.0,120.7232,121.1817,120.6577,121.1068,24125.0
2022-04-25 15:40:00,129.44,129.59,129.13,129.48,29608.0,121.1162,121.2565,120.8261,121.1536,29608.0
2022-04-25 15:45:00,129.5,129.67,129.18,129.24,37987.0,121.1723,121.3314,120.8729,120.929,37987.0
2022-04-25 15:50:00,129.13,129.63,128.9,129.37,76416.0,120.8261,121.2939,120.6109,121.0507,76416.0
2022-04-25 15:55:00,129.3,129.35,129.01,129.33,180840.0,120.9852,121.0319,120.7138,121.0132,180840.0
2022-04-26 09:30:00,129.73,133.0,129.73,131.95,110923.0,121.3875,124.4472,121.3875,123.4647,110923.0
2022-04-26 09:35:00,131.86,132.16,131.58,131.75,41003.0,123.3805,123.6612,123.1185,123.2776,41003.0
2022-04-26 09:40:00,131.73,132.09,131.49,132.0,14803.0,123.2589,123.5957,123.0343,123.5115,14803.0
2022-04-26 09:45:00,132.08,132.64,131.99,132.4,15192.0,123.5864,124.1104,123.5022,123.8858,15192.0
2022-04-26 09:50:00,132.39,132.65,132.1,132.6,9079.0,123.8765,124.1197,123.6051,124.0729,9079.0
2022-04-26 09:55:00,132.68,132.89,132.4,132.82,13182.0,124.1478,124.3443,123.8858,124.2788,13182.0
2022-04-26 10:00:00,132.83,133.64,132.83,133.55,17944.0,124.2882,125.0461,124.2882,124.9619,17944.0
2022-04-26 10:05:00,133.54,134.18,133.48,133.92,21046.0,124.9525,125.5513,124.8964,125.3081,21046.0
2022-04-26 10:10:00,133.92,133.96,133.47,133.63,10511.0,125.3081,125.3455,124.887,125.0367,10511.0
2022-04-26 10:15:00,133.66,133.66,132.67,132.73,28160.0,125.0648,125.0648,124.1384,124.1946,28160.0
2022-04-26 10:20:00,132.64,132.64,131.32,131.42,15669.0,124.1104,124.1104,122.8753,122.9688,15669.0
2022-04-26 10:25:00,131.5,132.24,131.21,132.24,16233.0,123.0437,123.7361,122.7723,123.7361,16233.0
2022-04-26 10:30:00,132.11,132.11,131.24,131.24,12122.0,123.6145,123.6145,122.8004,122.8004,12122.0
2022-04-26 10:35:00,131.19,131.37,130.77,130.87,14743.0,122.7536,122.922,122.3606,122.4542,14743.0
2022-04-26 10:40:00,130.81,130.81,129.96,130.14,17560.0,122.3981,122.3981,121.6027,121.7711,17560.0
2022-04-26 10:45:00,130.22,131.04,130.22,130.76,11744.0,121.846,122.6133,121.846,122.3513,11744.0
2022-04-26 10:50:00,130.74,130.74,130.41,130.6,8991.0,122.3326,122.3326,122.0238,122.2016,8991.0
2022-04-26 10:55:00,130.62,130.89,130.61,130.78,11181.0,122.2203,122.4729,122.2109,122.37,11181.0
2022-04-26 11:00:00,130.8,130.84,129.88,130.03,16245.0,122.3887,122.4261,121.5279,121.6682,16245.0
2022-04-26 11:05:00,130.03,130.1,129.22,129.31,17247.0,121.6682,121.7337,120.9103,120.9945,17247.0
2022-04-26 11:10:00,129.28,129.28,128.48,128.85,37849.0,120.9664,120.9664,120.2179,120.5641,37849.0
2022-04-26 11:15:00,128.88,128.91,128.55,128.9,9462.0,120.5922,120.6202,120.2834,120.6109,9462.0
2022-04-26 11:20:00,128.76,129.25,128.62,128.93,10267.0,120.4799,120.9384,120.3489,120.639,10267.0
2022-04-26 11:25:00,128.91,128.96,128.43,128.56,10609.0,120.6202,120.667,120.1711,120.2927,10609.0
2022-04-26 11:30:00,128.63,128.71,128.48,128.5,11478.0,120.3582,120.4331,120.2179,120.2366,11478.0
2022-04-26 11:35:00,128.38,128.44,128.09,128.44,10838.0,120.1243,120.1805,119.853,120.1805,10838.0
2022-04-26 11:40:00,128.4,128.4,127.92,128.15,12397.0,120.143,120.143,119.6939,119.9091,12397.0
2022-04-26 11:45:00,128.21,128.48,128.11,128.16,9287.0,119.9653,120.2179,119.8717,119.9185,9287.0
2022-04-26 11:50:00,128.15,128.15,127.67,127.75,12309.0,119.9091,119.9091,119.46,119.5348,12309.0
2022-04-26 11:55:00,127.79,127.79,127.34,127.42,11643.0,119.5723,119.5723,119.1512,119.2261,11643.0
2022-04-26 12:00:00,127.42,127.96,127.39,127.91,14718.0,119.2261,119.7313,119.198,119.6845,14718.0
2022-04-26 12:05:00,127.81,127.88,127.66,127.84,6883.0,119.591,119.6565,119.4506,119.619,6883.0
2022-04-26 12:10:00,127.82,128.11,127.74,128.11,2963.0,119.6003,119.8717,119.5255,119.8717,2963.0
2022-04-26 12:15:00,128.12,128.26,128.04,128.2,6566.0,119.881,120.012,119.8062,119.9559,6566.0
2022-04-26 12:20:00,128.24,128.37,128.06,128.28,9269.0,119.9933,120.115,119.8249,120.0308,9269.0
2022-04-26 12:25:00,128.34,128.77,128.34,128.77,4927.0,120.0869,120.4892,120.0869,120.4892,4927.0
2022-04-26 12:30:00,128.74,128.85,128.26,128.26,7592.0,120.4612,120.5641,120.012,120.012,7592.0
2022-04-26 12:35:00,128.4,128.41,128.09,128.14,8344.0,120.143,120.1524,119.853,119.8998,8344.0
2022-04-26 12:40:00,128.1,128.29,128.04,128.29,5112.0,119.8623,120.0401,119.8062,120.0401,5112.0
2022-04-26 12:45:00,128.23,128.42,128.18,128.18,6451.0,119.984,120.1617,119.9372,119.9372,6451.0
2022-04-26 12:50:00,128.14,128.47,128.08,128.16,7140.0,119.8998,120.2085,119.8436,119.9185,7140.0
2022-04-26 12:55:00,128.2,128.82,128.06,128.72,4651.0,119.9559,120.536,119.8249,120.4425,4651.0
2022-04-26 13:00:00,128.82,128.89,128.15,128.15,10044.0,120.536,120.6015,119.9091,119.9091,10044.0
2022-04-26 13:05:00,128.18,128.18,128.04,128.12,3940.0,119.9372,119.9372,119.8062,119.881,3940.0
2022-04-26 13:10:00,128.12,128.13,127.71,127.71,6789.0,119.881,119.8904,119.4974,119.4974,6789.0
2022-04-26 13:15:00,127.71,127.83,127.6,127.61,5134.0,119.4974,119.6097,119.3945,119.4038,5134.0
2022-04-26 13:20:00,127.53,127.62,126.94,126.99,17453.0,119.329,119.4132,118.7769,118.8237,17453.0
2022-04-26 13:25:00,127.04,127.22,127.0,127.09,5456.0,118.8705,119.0389,118.8331,118.9173,5456.0
2022-04-26 13:30:00,127.09,127.37,126.97,127.25,6350.0,118.9173,119.1793,118.805,119.067,6350.0
2022-04-26 13:35:00,127.21,127.46,127.09,127.33,4587.0,119.0296,119.2635,118.9173,119.1418,4587.0
2022-04-26 13:40:00,127.3,127.71,127.28,127.65,4516.0,119.1138,119.4974,119.0951,119.4413,4516.0
2022-04-26 13:45:00,127.72,127.72,127.39,127.46,4176.0,119.5068,119.5068,119.198,119.2635,4176.0
2022-04-26 13:50:00,127.49,127.5,127.13,127.13,4033.0,119.2916,119.3009,118.9547,118.9547,4033.0
2022-04-26 13:55:00,127.17,127.34,127.12,127.18,5389.0,118.9921,119.1512,118.9453,119.0015,5389.0
2022-04-26 14:00:00,127.22,127.25,126.9,126.98,8780.0,119.0389,119.067,118.7395,118.8144,8780.0
2022-04-26 14:05:00,127.04,127.19,126.9,126.91,18829.0,118.8705,119.0108,118.7395,118.7489,18829.0
2022-04-26 14:10:00,127.01,127.49,126.99,127.29,12633.0,118.8424,119.2916,118.8237,119.1044,12633.0
2022-04-26 14:15:00,127.21,127.44,127.19,127.35,3674.0,119.0296,119.2448,119.0108,119.1606,3674.0
2022-04-26 14:20:00,127.36,127.9,127.31,127.79,10284.0,119.1699,119.6752,119.1231,119.5723,10284.0
2022-04-26 14:25:00,127.78,127.85,127.35,127.48,8462.0,119.5629,119.6284,119.1606,119.2822,8462.0
2022-04-26 14:30:00,127.5,127.59,127.31,127.54,10379.0,119.3009,119.3851,119.1231,119.3383,10379.0
2022-04-26 14:35:00,127.54,127.75,127.47,127.47,6562.0,119.3383,119.5348,119.2728,119.2728,6562.0
2022-04-26 14:40:00,127.47,127.5,127.0,127.05,7515.0,119.2728,119.3009,118.8331,118.8798,7515.0
2022-04-26 14:45:00,127.0,127.09,126.74,126.76,7635.0,118.8331,118.9173,118.5898,118.6085,7635.0
2022-04-26 14:50:00,126.76,127.2,126.74,127.16,14339.0,118.6085,119.0202,118.5898,118.9828,14339.0
2022-04-26 14:55:00,127.19,127.41,127.18,127.35,13365.0,119.0108,119.2167,119.0015,119.1606,13365.0
2022-04-26 15:00:00,127.33,127.52,127.18,127.18,9556.0,119.1418,119.3196,119.0015,119.0015,9556.0
2022-04-26 15:05:00,127.19,127.19,126.87,126.98,6443.0,119.0108,119.0108,118.7114,118.8144,6443.0
2022-04-26 15:10:00,126.96,127.06,126.76,126.77,8900.0,118.7956,118.8892,118.6085,118.6179,8900.0
2022-04-26 15:15:00,126.79,126.8,126.45,126.49,7817.0,118.6366,118.6459,118.3184,118.3559,7817.0
2022-04-26 15:20:00,126.52,126.83,126.52,126.64,14650.0,118.3839,118.674,118.3839,118.4962,14650.0
2022-04-26 15:25:00,126.68,126.71,126.38,126.38,8063.0,118.5336,118.5617,118.2529,118.2529,8063.0
2022-04-26 15:30:00,126.39,126.47,126.2,126.32,14352.0,118.2623,118.3371,118.0845,118.1968,14352.0
2022-04-26 15:35:00,126.27,126.32,126.04,126.32,26906.0,118.15,118.1968,117.9348,118.1968,26906.0
2022-04-26 15:40:00,126.35,126.41,126.09,126.3,21761.0,118.2249,118.281,117.9816,118.1781,21761.0
2022-04-26 15:45:00,126.34,126.4,126.05,126.1,37267.0,118.2155,118.2716,117.9442,117.9909,37267.0
2022-04-26 15:50:00,126.08,126.49,125.96,126.29,57598.0,117.9722,118.3559,117.8599,118.1687,57598.0
2022-04-26 15:55:00,126.28,126.32,125.89,125.94,115467.0,118.1594,118.1968,117.7944,117.8412,115467.0
2022-04-27 09:30:00,126.49,128.38,126.49,128.04,15708.0,118.3559,120.1243,118.3559,119.8062,15708.0
2022-04-27 09:35:00,127.99,128.49,127.92,127.92,9518.0,119.7594,120.2272,119.6939,119.6939,9518.0
2022-04-27 09:40:00,128.22,129.53,128.22,129.53,8695.0,119.9746,121.2004,119.9746,121.2004,8695.0
2022-04-27 09:45:00,129.62,130.36,129.62,130.07,33448.0,121.2846,121.977,121.2846,121.7056,33448.0
2022-04-27 09:50:00,130.03,130.64,130.0,130.38,20672.0,121.6682,122.239,121.6401,121.9957,20672.0
2022-04-27 09:55:00,130.43,131.02,130.43,130.64,20769.0,122.0425,122.5946,122.0425,122.239,20769.0
2022-04-27 10:00:00,130.54,130.85,129.48,130.05,8235.0,122.1454,122.4355,121.1536,121.6869,8235.0
2022-04-27 10:05:00,130.06,130.34,129.88,130.24,9803.0,121.6963,121.9583,121.5279,121.8647,9803.0
2022-04-27 10:10:00,130.21,130.21,129.45,129.45,6639.0,121.8366,121.8366,121.1255,121.1255,6639.0
2022-04-27 10:15:00,129.33,129.34,128.85,128.85,7530.0,121.0132,121.0226,120.5641,120.5641,7530.0
2022-04-27 10:20:00,128.78,129.1,128.4,128.5,15513.0,120.4986,120.798,120.143,120.2366,15513.0
2022-04-27 10:25:00,128.51,128.65,128.36,128.51,10854.0,120.246,120.377,120.1056,120.246,10854.0
2022-04-27 10:30:00,128.51,128.6,128.09,128.5,23044.0,120.246,120.3302,119.853,120.2366,23044.0
2022-04-27 10:35:00,128.44,128.67,128.29,128.58,6018.0,120.1805,120.3957,120.0401,120.3115,6018.0
2022-04-27 10:40:00,128.61,128.93,128.54,128.88,11115.0,120.3395,120.639,120.274,120.5922,11115.0
2022-04-27 10:45:00,128.85,129.24,128.82,129.17,9405.0,120.5641,120.929,120.536,120.8635,9405.0
2022-04-27 10:50:00,129.19,129.2,128.65,128.67,10416.0,120.8822,120.8916,120.377,120.3957,10416.0
2022-04-27 10:55:00,128.73,128.87,128.6,128.8,10354.0,120.4518,120.5828,120.3302,120.5173,10354.0
2022-04-27 11:00:00,128.83,129.58,128.81,128.98,10699.0,120.5454,121.2472,120.5267,120.6857,10699.0
2022-04-27 11:05:00,128.91,129.15,128.76,129.12,17354.0,120.6202,120.8448,120.4799,120.8167,17354.0
2022-04-27 11:10:00,129.19,129.5,129.12,129.25,26167.0,120.8822,121.1723,120.8167,120.9384,26167.0
2022-04-27 11:15:00,129.39,129.83,129.33,129.83,7512.0,121.0694,121.4811,121.0132,121.4811,7512.0
2022-04-27 11:20:00,129.84,130.14,129.42,129.82,10708.0,121.4904,121.7711,121.0974,121.4717,10708.0
2022-04-27 11:25:00,129.87,130.32,129.62,130.28,19241.0,121.5185,121.9396,121.2846,121.9021,19241.0
2022-04-27 11:30:00,130.3,130.62,130.15,130.38,13834.0,121.9209,122.2203,121.7805,121.9957,13834.0
2022-04-27 11:35:00,130.43,130.49,130.06,130.06,6344.0,122.0425,122.0986,121.6963,121.6963,6344.0
2022-04-27 11:40:00,130.04,130.11,129.76,129.93,15492.0,121.6776,121.7431,121.4156,121.5746,15492.0
2022-04-27 11:45:00,129.91,130.04,129.54,129.54,9443.0,121.5559,121.6776,121.2097,121.2097,9443.0
2022-04-27 11:50:00,129.5,129.68,129.45,129.49,7679.0,121.1723,121.3407,121.1255,121.1629,7679.0
2022-04-27 11:55:00,129.5,129.69,129.48,129.56,6272.0,121.1723,121.3501,121.1536,121.2284,6272.0
2022-04-27 12:00:00,129.62,129.82,129.37,129.53,7639.0,121.2846,121.4717,121.0507,121.2004,7639.0
2022-04-27 12:05:00,129.54,130.0,129.54,130.0,7606.0,121.2097,121.6401,121.2097,121.6401,7606.0
2022-04-27 12:10:00,129.96,130.01,129.61,129.61,10966.0,121.6027,121.6495,121.2752,121.2752,10966.0
2022-04-27 12:15:00,129.4,129.84,129.4,129.69,5775.0,121.0787,121.4904,121.0787,121.3501,5775.0
2022-04-27 12:20:00,129.7,130.25,129.61,130.06,9677.0,121.3594,121.8741,121.2752,121.6963,9677.0
2022-04-27 12:25:00,130.07,130.21,130.0,130.1,8708.0,121.7056,121.8366,121.6401,121.7337,8708.0
2022-04-27 12:30:00,130.18,130.2,129.9,130.02,7073.0,121.8086,121.8273,121.5466,121.6589,7073.0
2022-04-27 12:35:00,129.97,130.04,129.72,130.03,9366.0,121.6121,121.6776,121.3782,121.6682,9366.0
2022-04-27 12:40:00,130.02,130.21,129.93,129.99,11622.0,121.6589,121.8366,121.5746,121.6308,11622.0
2022-04-27 12:45:00,130.06,130.06,129.8,129.82,5819.0,121.6963,121.6963,121.453,121.4717,5819.0
2022-04-27 12:50:00,129.83,130.07,129.7,130.07,4667.0,121.4811,121.7056,121.3594,121.7056,4667.0
2022-04-27 12:55:00,130.09,130.09,129.93,130.02,15677.0,121.7244,121.7244,121.5746,121.6589,15677.0
2022-04-27 13:00:00,130.07,130.25,129.6,130.11,12130.0,121.7056,121.8741,121.2659,121.7431,12130.0
2022-04-27 13:05:00,130.11,130.17,129.51,129.51,4456.0,121.7431,121.7992,121.1817,121.1817,4456.0
2022-04-27 13:10:00,129.47,129.67,129.35,129.67,3784.0,121.1442,121.3314,121.0319,121.3314,3784.0
2022-04-27 13:15:00,129.63,129.71,129.49,129.6,7206.0,121.2939,121.3688,121.1629,121.2659,7206.0
2022-04-27 13:20:00,129.54,129.69,129.49,129.6,39690.0,121.2097,121.3501,121.1629,121.2659,39690.0
2022-04-27 13:25:00,129.62,129.82,129.27,129.79,4216.0,121.2846,121.4717,120.9571,121.4436,4216.0
2022-04-27 13:30:00,129.82,129.98,129.69,129.71,10651.0,121.4717,121.6214,121.3501,121.3688,10651.0
2022-04-27 13:35:00,129.77,129.85,129.46,129.55,7316.0,121.4249,121.4998,121.1349,121.2191,7316.0
2022-04-27 13:40:00,129.63,129.86,129.49,129.84,3633.0,121.2939,121.5091,121.1629,121.4904,3633.0
2022-04-27 13:45:00,129.85,130.15,129.72,130.08,4876.0,121.4998,121.7805,121.3782,121.715,4876.0
2022-04-27 13:50:00,130.17,130.36,130.1,130.28,4047.0,121.7992,121.977,121.7337,121.9021,4047.0
2022-04-27 13:55:00,130.27,130.44,130.13,130.43,16251.0,121.8928,122.0519,121.7618,122.0425,16251.0
2022-04-27 14:00:00,130.48,130.48,130.03,130.11,7883.0,122.0893,122.0893,121.6682,121.7431,7883.0
2022-04-27 14:05:00,130.05,130.29,130.05,130.23,2188.0,121.6869,121.9115,121.6869,121.8554,2188.0
2022-04-27 14:10:00,130.16,130.4,130.06,130.36,6352.0,121.7899,122.0144,121.6963,121.977,6352.0
2022-04-27 14:15:00,130.34,130.37,130.2,130.2,2508.0,121.9583,121.9864,121.8273,121.8273,2508.0
2022-04-27 14:20:00,130.29,130.5,130.26,130.38,4651.0,121.9115,122.108,121.8834,121.9957,4651.0
2022-04-27 14:25:00,130.32,130.4,130.26,130.34,2303.0,121.9396,122.0144,121.8834,121.9583,2303.0
2022-04-27 14:30:00,130.35,130.63,130.3,130.59,3732.0,121.9676,122.2296,121.9209,122.1922,3732.0
2022-04-27 14:35:00,130.59,130.6,130.15,130.31,4162.0,122.1922,122.2016,121.7805,121.9302,4162.0
2022-04-27 14:40:00,130.4,130.62,130.37,130.55,3104.0,122.0144,122.2203,121.9864,122.1548,3104.0
2022-04-27 14:45:00,130.62,130.75,130.41,130.55,22488.0,122.2203,122.3419,122.0238,122.1548,22488.0
2022-04-27 14:50:00,130.49,130.59,130.28,130.35,12692.0,122.0986,122.1922,121.9021,121.9676,12692.0
2022-04-27 14:55:00,130.3,130.35,129.64,129.75,12097.0,121.9209,121.9676,121.3033,121.4062,12097.0
2022-04-27 15:00:00,129.62,129.89,129.62,129.89,7059.0,121.2846,121.5372,121.2846,121.5372,7059.0
2022-04-27 15:05:00,129.85,130.04,129.82,129.93,14375.0,121.4998,121.6776,121.4717,121.5746,14375.0
2022-04-27 15:10:00,129.91,130.01,129.78,130.0,6679.0,121.5559,121.6495,121.4343,121.6401,6679.0
2022-04-27 15:15:00,129.99,129.99,129.78,129.83,15200.0,121.6308,121.6308,121.4343,121.4811,15200.0
2022-04-27 15:20:00,129.97,129.97,129.62,129.77,5198.0,121.6121,121.6121,121.2846,121.4249,5198.0
2022-04-27 15:25:00,129.74,130.02,129.71,129.95,5722.0,121.3969,121.6589,121.3688,121.5934,5722.0
2022-04-27 15:30:00,129.94,130.1,129.78,129.82,7670.0,121.584,121.7337,121.4343,121.4717,7670.0
2022-04-27 15:35:00,129.79,129.88,129.47,129.53,16404.0,121.4436,121.5279,121.1442,121.2004,16404.0
2022-04-27 15:40:00,129.68,129.89,129.36,129.84,9805.0,121.3407,121.5372,121.0413,121.4904,9805.0
2022-04-27 15:45:00,129.84,130.12,129.63,129.63,12834.0,121.4904,121.7524,121.2939,121.2939,12834.0
2022-04-27 15:50:00,129.63,129.63,129.23,129.5,27323.0,121.2939,121.2939,120.9197,121.1723,27323.0
2022-04-27 15:55:00,129.54,129.86,129.39,129.6,99969.0,121.2097,121.5091,121.0694,121.2659,99969.0
2022-04-28 09:30:00,130.89,130.89,130.15,130.46,6466.0,122.4729,122.4729,121.7805,122.0706,6466.0
2022-04-28 09:35:00,130.22,130.98,129.65,130.98,3492.0,121.846,122.5571,121.3127,122.5571,3492.0
2022-04-28 09:40:00,130.77,130.77,129.73,129.73,3901.0,122.3606,122.3606,121.3875,121.3875,3901.0
2022-04-28 09:45:00,130.05,130.46,129.87,130.27,1102.0,121.6869,122.0706,121.5185,121.8928,1102.0
2022-04-28 09:50:00,130.21,130.61,129.86,130.61,5110.0,121.8366,122.2109,121.5091,122.2109,5110.0
2022-04-28 09:55:00,130.58,130.58,130.13,130.34,3026.0,122.1828,122.1828,121.7618,121.9583,3026.0
2022-04-28 10:00:00,130.41,130.41,129.33,129.36,7126.0,122.0238,122.0238,121.0132,121.0413,7126.0
2022-04-28 10:05:00,129.34,129.54,129.28,129.52,6791.0,121.0226,121.2097,120.9664,121.191,6791.0
2022-04-28 10:10:00,129.41,129.45,129.07,129.36,3638.0,121.0881,121.1255,120.77,121.0413,3638.0
2022-04-28 10:15:00,129.26,129.68,128.91,129.68,8382.0,120.9477,121.3407,120.6202,121.3407,8382.0
2022-04-28 10:20:00,129.6,129.61,129.13,129.13,3321.0,121.2659,121.2752,120.8261,120.8261,3321.0
2022-04-28 10:25:00,128.86,128.86,127.94,127.94,4015.0,120.5735,120.5735,119.7126,119.7126,4015.0
2022-04-28 10:30:00,128.06,128.19,127.79,127.79,7624.0,119.8249,119.9465,119.5723,119.5723,7624.0
2022-04-28 10:35:00,127.8,128.4,127.78,128.11,9895.0,119.5816,120.143,119.5629,119.8717,9895.0
2022-04-28 10:40:00,128.03,128.03,127.57,127.96,24614.0,119.7968,119.7968,119.3664,119.7313,24614.0
2022-04-28 10:45:00,127.98,128.34,127.96,128.21,8754.0,119.75,120.0869,119.7313,119.9653,8754.0
2022-04-28 10:50:00,128.18,128.19,127.92,128.03,6308.0,119.9372,119.9465,119.6939,119.7968,6308.0
2022-04-28 10:55:00,128.13,129.0,128.06,128.47,21406.0,119.8904,120.7045,119.8249,120.2085,21406.0
2022-04-28 11:00:00,128.49,128.56,128.26,128.53,3500.0,120.2272,120.2927,120.012,120.2647,3500.0
2022-04-28 11:05:00,128.4,128.74,128.39,128.66,4236.0,120.143,120.4612,120.1337,120.3863,4236.0
2022-04-28 11:10:00,128.72,128.76,128.55,128.74,3883.0,120.4425,120.4799,120.2834,120.4612,3883.0
2022-04-28 11:15:00,128.77,128.82,128.67,128.78,4525.0,120.4892,120.536,120.3957,120.4986,4525.0
2022-04-28 11:20:00,128.82,128.83,128.62,128.75,4984.0,120.536,120.5454,120.3489,120.4705,4984.0
2022-04-28 11:25:00,128.76,128.84,128.45,128.51,7713.0,120.4799,120.5547,120.1898,120.246,7713.0
2022-04-28 11:30:00,128.39,128.46,128.11,128.38,6624.0,120.1337,120.1992,119.8717,120.1243,6624.0
2022-04-28 11:35:00,128.36,128.51,128.27,128.45,3634.0,120.1056,120.246,120.0214,120.1898,3634.0
2022-04-28 11:40:00,128.44,128.57,128.43,128.45,4699.0,120.1805,120.3021,120.1711,120.1898,4699.0
2022-04-28 11:45:00,128.37,128.56,128.36,128.56,5301.0,120.115,120.2927,120.1056,120.2927,5301.0
2022-04-28 11:50:00,128.58,128.96,128.58,128.95,5004.0,120.3115,120.667,120.3115,120.6577,5004.0
2022-04-28 11:55:00,128.88,129.16,128.88,129.09,3683.0,120.5922,120.8542,120.5922,120.7887,3683.0
2022-04-28 12:00:00,129.07,129.13,128.82,129.08,8629.0,120.77,120.8261,120.536,120.7793,8629.0
2022-04-28 12:05:00,129.06,129.08,128.48,128.56,4230.0,120.7606,120.7793,120.2179,120.2927,4230.0
2022-04-28 12:10:00,128.59,128.72,128.56,128.72,3609.0,120.3208,120.4425,120.2927,120.4425,3609.0
2022-04-28 12:15:00,128.72,128.92,128.72,128.89,9327.0,120.4425,120.6296,120.4425,120.6015,9327.0
2022-04-28 12:20:00,128.98,129.46,128.94,129.28,3847.0,120.6857,121.1349,120.6483,120.9664,3847.0
2022-04-28 12:25:00,129.35,129.55,129.29,129.54,52689.0,121.0319,121.2191,120.9758,121.2097,52689.0
2022-04-28 12:30:00,129.61,129.72,129.44,129.64,3428.0,121.2752,121.3782,121.1162,121.3033,3428.0
2022-04-28 12:35:00,129.73,129.74,129.46,129.68,6478.0,121.3875,121.3969,121.1349,121.3407,6478.0
2022-04-28 12:40:00,129.69,129.77,129.61,129.72,1834.0,121.3501,121.4249,121.2752,121.3782,1834.0
2022-04-28 12:45:00,129.77,130.14,129.77,130.1,5215.0,121.4249,121.7711,121.4249,121.7337,5215.0
2022-04-28 12:50:00,130.07,130.07,129.75,129.95,4610.0,121.7056,121.7056,121.4062,121.5934,4610.0
2022-04-28 12:55:00,129.93,130.28,129.82,130.28,2918.0,121.5746,121.9021,121.4717,121.9021,2918.0
2022-04-28 13:00:00,130.28,130.58,130.28,130.57,8169.0,121.9021,122.1828,121.9021,122.1735,8169.0
2022-04-28 13:05:00,130.62,130.66,130.46,130.47,5290.0,122.2203,122.2577,122.0706,122.0799,5290.0
2022-04-28 13:10:00,130.5,130.78,130.48,130.75,9859.0,122.108,122.37,122.0893,122.3419,9859.0
2022-04-28 13:15:00,130.73,130.81,130.6,130.8,9137.0,122.3232,122.3981,122.2016,122.3887,9137.0
2022-04-28 13:20:00,130.78,130.79,130.49,130.51,3169.0,122.37,122.3793,122.0986,122.1173,3169.0
2022-04-28 13:25:00,130.54,130.99,130.54,130.99,9014.0,122.1454,122.5665,122.1454,122.5665,9014.0
2022-04-28 13:30:00,131.02,131.27,130.87,130.98,13470.0,122.5946,122.8285,122.4542,122.5571,13470.0
2022-04-28 13:35:00,131.05,131.18,130.97,131.18,10351.0,122.6226,122.7443,122.5478,122.7443,10351.0
2022-04-28 13:40:00,131.23,131.24,130.91,131.19,8181.0,122.791,122.8004,122.4916,122.7536,8181.0
2022-04-28 13:45:00,131.19,131.4,131.02,131.29,7816.0,122.7536,122.9501,122.5946,122.8472,7816.0
2022-04-28 13:50:00,131.34,131.37,130.97,130.98,7489.0,122.894,122.922,122.5478,122.5571,7489.0
2022-04-28 13:55:00,131.02,131.02,130.7,130.74,7383.0,122.5946,122.5946,122.2951,122.3326,7383.0
2022-04-28 14:00:00,130.78,130.88,130.56,130.64,6544.0,122.37,122.4636,122.1641,122.239,6544.0
2022-04-28 14:05:00,130.69,130.69,130.37,130.46,8786.0,122.2858,122.2858,121.9864,122.0706,8786.0
2022-04-28 14:10:00,130.51,130.61,130.41,130.45,3698.0,122.1173,122.2109,122.0238,122.0612,3698.0
2022-04-28 14:15:00,130.47,130.59,130.34,130.54,3148.0,122.0799,122.1922,121.9583,122.1454,3148.0
2022-04-28 14:20:00,130.54,130.69,130.37,130.66,8205.0,122.1454,122.2858,121.9864,122.2577,8205.0
2022-04-28 14:25:00,130.62,130.68,130.44,130.45,7211.0,122.2203,122.2764,122.0519,122.0612,7211.0
2022-04-28 14:30:00,130.47,130.59,130.21,130.42,6820.0,122.0799,122.1922,121.8366,122.0331,6820.0
2022-04-28 14:35:00,130.46,130.55,130.37,130.43,5119.0,122.0706,122.1548,121.9864,122.0425,5119.0
2022-04-28 14:40:00,130.44,130.72,130.44,130.67,6347.0,122.0519,122.3138,122.0519,122.2671,6347.0
2022-04-28 14:45:00,130.75,130.85,130.74,130.77,3837.0,122.3419,122.4355,122.3326,122.3606,3837.0
2022-04-28 14:50:00,130.82,130.96,130.7,130.7,5915.0,122.4074,122.5384,122.2951,122.2951,5915.0
2022-04-28 14:55:00,130.62,130.91,130.62,130.83,6993.0,122.2203,122.4916,122.2203,122.4168,6993.0
2022-04-28 15:00:00,130.85,130.89,130.64,130.64,33801.0,122.4355,122.4729,122.239,122.239,33801.0
2022-04-28 15:05:00,130.67,130.83,130.67,130.82,4443.0,122.2671,122.4168,122.2671,122.4074,4443.0
2022-04-28 15:10:00,130.71,130.76,130.58,130.64,5028.0,122.3045,122.3513,122.1828,122.239,5028.0
2022-04-28 15:15:00,130.58,130.75,130.58,130.68,7711.0,122.1828,122.3419,122.1828,122.2764,7711.0
2022-04-28 15:20:00,130.68,130.81,130.6,130.72,5793.0,122.2764,122.3981,122.2016,122.3138,5793.0
2022-04-28 15:25:00,130.72,130.75,130.56,130.72,17376.0,122.3138,122.3419,122.1641,122.3138,17376.0
2022-04-28 15:30:00,130.74,130.83,130.63,130.65,18818.0,122.3326,122.4168,122.2296,122.2483,18818.0
2022-04-28 15:35:00,130.69,130.84,130.62,130.75,22897.0,122.2858,122.4261,122.2203,122.3419,22897.0
2022-04-28 15:40:00,130.74,131.11,130.73,130.8,52032.0,122.3326,122.6788,122.3232,122.3887,52032.0
2022-04-28 15:45:00,130.81,131.07,130.71,130.85,41868.0,122.3981,122.6413,122.3045,122.4355,41868.0
2022-04-28 15:50:00,130.8,131.02,130.7,130.86,50730.0,122.3887,122.5946,122.2951,122.4448,50730.0
2022-04-28 15:55:00,130.87,130.95,130.63,130.92,78201.0,122.4542,122.5291,122.2296,122.501,78201.0
2022-04-29 09:30:00,130.75,131.11,130.36,130.88,15035.0,122.3419,122.6788,121.977,122.4636,15035.0
2022-04-29 09:35:00,130.86,131.44,130.71,131.31,5732.0,122.4448,122.9875,122.3045,122.8659,5732.0
2022-04-29 09:40:00,131.2,131.45,130.82,130.82,42944.0,122.763,122.9969,122.4074,122.4074,42944.0
2022-04-29 09:45:00,130.81,131.31,130.78,130.86,16252.0,122.3981,122.8659,122.37,122.4448,16252.0
2022-04-29 09:50:00,130.9,131.13,130.73,131.13,10405.0,122.4823,122.6975,122.3232,122.6975,10405.0
2022-04-29 09:55:00,131.24,131.93,131.24,131.7,8755.0,122.8004,123.446,122.8004,123.2308,8755.0
2022-04-29 10:00:00,131.73,131.94,130.69,130.82,18475.0,123.2589,123.4554,122.2858,122.4074,18475.0
2022-04-29 10:05:00,130.84,130.91,130.35,130.57,11123.0,122.4261,122.4916,121.9676,122.1735,11123.0
2022-04-29 10:10:00,130.66,130.78,130.47,130.66,8361.0,122.2577,122.37,122.0799,122.2577,8361.0
2022-04-29 10:15:00,130.59,130.7,129.83,129.86,8550.0,122.1922,122.2951,121.4811,121.5091,8550.0
2022-04-29 10:20:00,129.9,129.96,129.72,129.9,7928.0,121.5466,121.6027,121.3782,121.5466,7928.0
2022-04-29 10:25:00,129.83,129.83,129.43,129.69,9299.0,121.4811,121.4811,121.1068,121.3501,9299.0
2022-04-29 10:30:00,129.6,129.96,129.55,129.81,18719.0,121.2659,121.6027,121.2191,121.4624,18719.0
2022-04-29 10:35:00,129.76,130.21,129.64,130.21,11726.0,121.4156,121.8366,121.3033,121.8366,11726.0
2022-04-29 10:40:00,130.21,130.47,129.93,130.07,11394.0,121.8366,122.0799,121.5746,121.7056,11394.0
2022-04-29 10:45:00,130.0,130.12,129.89,130.04,7446.0,121.6401,121.7524,121.5372,121.6776,7446.0
2022-04-29 10:50:00,130.09,130.32,130.04,130.31,9186.0,121.7244,121.9396,121.6776,121.9302,9186.0
2022-04-29 10:55:00,130.32,130.65,130.26,130.65,11506.0,121.9396,122.2483,121.8834,122.2483,11506.0
2022-04-29 11:00:00,130.58,131.08,130.35,131.06,28413.0,122.1828,122.6507,121.9676,122.632,28413.0
2022-04-29 11:05:00,131.05,131.19,130.79,130.85,13341.0,122.6226,122.7536,122.3793,122.4355,13341.0
2022-04-29 11:10:00,130.86,130.99,130.67,130.99,8960.0,122.4448,122.5665,122.2671,122.5665,8960.0
2022-04-29 11:15:00,130.91,130.91,130.52,130.66,11735.0,122.4916,122.4916,122.1267,122.2577,11735.0
2022-04-29 11:20:00,130.77,130.77,130.48,130.7,7033.0,122.3606,122.3606,122.0893,122.2951,7033.0
2022-04-29 11:25:00,130.7,130.78,130.56,130.71,9280.0,122.2951,122.37,122.1641,122.3045,9280.0
2022-04-29 11:30:00,130.66,131.03,130.66,130.93,6209.0,122.2577,122.6039,122.2577,122.5103,6209.0
2022-04-29 11:35:00,130.92,131.11,130.82,130.84,11418.0,122.501,122.6788,122.4074,122.4261,11418.0
2022-04-29 11:40:00,130.78,131.18,130.67,131.12,13085.0,122.37,122.7443,122.2671,122.6881,13085.0
2022-04-29 11:45:00,131.11,131.27,130.91,131.06,5949.0,122.6788,122.8285,122.4916,122.632,5949.0
2022-04-29 11:50:00,131.09,131.27,130.81,130.98,8626.0,122.6601,122.8285,122.3981,122.5571,8626.0
2022-04-29 11:55:00,130.9,131.09,130.83,130.85,35853.0,122.4823,122.6601,122.4168,122.4355,35853.0
2022-04-29 12:00:00,130.76,130.82,130.58,130.67,14617.0,122.3513,122.4074,122.1828,122.2671,14617.0
2022-04-29 12:05:00,130.63,130.73,130.33,130.54,18770.0,122.2296,122.3232,121.9489,122.1454,18770.0
2022-04-29 12:10:00,130.56,130.67,130.48,130.53,11241.0,122.1641,122.2671,122.0893,122.1361,11241.0
2022-04-29 12:15:00,130.48,130.59,130.31,130.47,12687.0,122.0893,122.1922,121.9302,122.0799,12687.0
2022-04-29 12:20:00,130.49,130.51,129.99,129.99,26000.0,122.0986,122.1173,121.6308,121.6308,26000.0
2022-04-29 12:25:00,129.96,130.22,129.95,130.18,12397.0,121.6027,121.846,121.5934,121.8086,12397.0
2022-04-29 12:30:00,130.14,130.33,130.08,130.13,8432.0,121.7711,121.9489,121.715,121.7618,8432.0
2022-04-29 12:35:00,130.18,130.27,130.04,130.24,7819.0,121.8086,121.8928,121.6776,121.8647,7819.0
2022-04-29 12:40:00,130.23,130.24,129.92,130.0,11734.0,121.8554,121.8647,121.5653,121.6401,11734.0
2022-04-29 12:45:00,130.04,130.07,129.58,129.58,11702.0,121.6776,121.7056,121.2472,121.2472,11702.0
2022-04-29 12:50:00,129.52,129.55,129.27,129.31,9424.0,121.191,121.2191,120.9571,120.9945,9424.0
2022-04-29 12:55:00,129.37,129.78,129.37,129.7,5607.0,121.0507,121.4343,121.0507,121.3594,5607.0
2022-04-29 13:00:00,129.66,129.81,129.47,129.68,7507.0,121.322,121.4624,121.1442,121.3407,7507.0
2022-04-29 13:05:00,129.74,129.74,129.35,129.46,6796.0,121.3969,121.3969,121.0319,121.1349,6796.0
2022-04-29 13:10:00,129.43,130.24,129.43,130.2,20521.0,121.1068,121.8647,121.1068,121.8273,20521.0
2022-04-29 13:15:00,130.2,130.35,130.02,130.03,13805.0,121.8273,121.9676,121.6589,121.6682,13805.0
2022-04-29 13:20:00,130.04,130.3,129.94,130.26,9762.0,121.6776,121.9209,121.584,121.8834,9762.0
2022-04-29 13:25:00,130.13,130.39,130.1,130.19,6981.0,121.7618,122.0051,121.7337,121.8179,6981.0
2022-04-29 13:30:00,130.25,130.33,130.19,130.28,5704.0,121.8741,121.9489,121.8179,121.9021,5704.0
2022-04-29 13:35:00,130.3,130.52,130.3,130.46,8150.0,121.9209,122.1267,121.9209,122.0706,8150.0
2022-04-29 13:40:00,130.48,130.56,130.25,130.39,9152.0,122.0893,122.1641,121.8741,122.0051,9152.0
2022-04-29 13:45:00,130.36,130.36,130.17,130.23,12076.0,121.977,121.977,121.7992,121.8554,12076.0
2022-04-29 13:50:00,130.19,130.2,129.94,129.95,7647.0,121.8179,121.8273,121.584,121.5934,7647.0
2022-04-29 13:55:00,129.94,130.13,129.89,130.05,6078.0,121.584,121.7618,121.5372,121.6869,6078.0
2022-04-29 14:00:00,130.03,130.03,129.44,129.46,9832.0,121.6682,121.6682,121.1162,121.1349,9832.0
2022-04-29 14:05:00,129.45,129.83,129.44,129.79,20710.0,121.1255,121.4811,121.1162,121.4436,20710.0
2022-04-29 14:10:00,129.76,129.93,129.76,129.8,31710.0,121.4156,121.5746,121.4156,121.453,31710.0
2022-04-29 14:15:00,129.83,129.98,129.45,129.45,9122.0,121.4811,121.6214,121.1255,121.1255,9122.0
2022-04-29 14:20:00,129.39,129.45,129.26,129.36,7294.0,121.0694,121.1255,120.9477,121.0413,7294.0
2022-04-29 14:25:00,129.35,129.52,129.31,129.49,10122.0,121.0319,121.191,120.9945,121.1629,10122.0
2022-04-29 14:30:00,129.47,129.49,129.34,129.43,11182.0,121.1442,121.1629,121.0226,121.1068,11182.0
2022-04-29 14:35:00,129.41,129.5,129.3,129.3,8978.0,121.0881,121.1723,120.9852,120.9852,8978.0
2022-04-29 14:40:00,129.31,129.4,129.12,129.21,18678.0,120.9945,121.0787,120.8167,120.9009,18678.0
2022-04-29 14:45:00,129.22,129.22,128.93,129.14,14123.0,120.9103,120.9103,120.639,120.8354,14123.0
2022-04-29 14:50:00,129.1,129.17,128.76,128.76,36118.0,120.798,120.8635,120.4799,120.4799,36118.0
2022-04-29 14:55:00,128.69,129.0,128.66,128.9,7857.0,120.4144,120.7045,120.3863,120.6109,7857.0
2022-04-29 15:00:00,128.76,128.83,128.58,128.77,8527.0,120.4799,120.5454,120.3115,120.4892,8527.0
2022-04-29 15:05:00,128.71,128.71,128.35,128.43,8796.0,120.4331,120.4331,120.0963,120.1711,8796.0
2022-04-29 15:10:00,128.46,128.58,128.4,128.51,11992.0,120.1992,120.3115,120.143,120.246,11992.0
2022-04-29 15:15:00,128.55,128.77,128.49,128.72,11029.0,120.2834,120.4892,120.2272,120.4425,11029.0
2022-04-29 15:20:00,128.73,128.73,128.4,128.49,9930.0,120.4518,120.4518,120.143,120.2272,9930.0
2022-04-29 15:25:00,128.5,128.56,128.29,128.29,16439.0,120.2366,120.2927,120.0401,120.0401,16439.0
2022-04-29 15:30:00,128.26,128.59,128.22,128.5,20534.0,120.012,120.3208,119.9746,120.2366,20534.0
2022-04-29 15:35:00,128.49,128.63,128.41,128.55,19733.0,120.2272,120.3582,120.1524,120.2834,19733.0
2022-04-29 15:40:00,128.48,128.72,128.39,128.45,32132.0,120.2179,120.4425,120.1337,120.1898,32132.0
2022-04-29 15:45:00,128.41,128.47,127.88,127.89,57109.0,120.1524,120.2085,119.6565,119.6658,57109.0
2022-04-29 15:50:00,127.85,127.99,127.63,127.85,82132.0,119.6284,119.7594,119.4226,119.6284,82132.0
2022-04-29 15:55:00,127.83,128.0,127.66,127.97,307839.0,119.6097,119.7688,119.4506,119.7407,307839.0
2022-05-02 09:30:00,127.39,127.98,127.07,127.53,21387.0,119.198,119.75,118.8986,119.329,21387.0
2022-05-02 09:35:00,127.41,127.5,126.3,127.03,5081.0,119.2167,119.3009,118.1781,118.8611,5081.0
2022-05-02 09:40:00,126.93,128.41,126.55,128.02,6973.0,118.7676,120.1524,118.412,119.7875,6973.0
2022-05-02 09:45:00,127.82,128.65,127.33,128.37,13494.0,119.6003,120.377,119.1418,120.115,13494.0
2022-05-02 09:50:00,128.47,129.92,128.12,129.9,29594.0,120.2085,121.5653,119.881,121.5466,29594.0
2022-05-02 09:55:00,129.8,130.59,129.65,130.19,40981.0,121.453,122.1922,121.3127,121.8179,40981.0
2022-05-02 10:00:00,130.01,130.02,129.46,130.01,9813.0,121.6495,121.6589,121.1349,121.6495,9813.0
2022-05-02 10:05:00,129.82,129.87,128.43,128.62,7283.0,121.4717,121.5185,120.1711,120.3489,7283.0
2022-05-02 10:10:00,128.42,129.27,128.42,128.99,19884.0,120.1617,120.9571,120.1617,120.6951,19884.0
2022-05-02 10:15:00,128.99,129.37,128.69,129.32,13961.0,120.6951,121.0507,120.4144,121.0039,13961.0
2022-05-02 10:20:00,129.39,129.81,129.02,129.62,9170.0,121.0694,121.4624,120.7232,121.2846,9170.0
2022-05-02 10:25:00,129.59,130.11,129.55,129.98,7499.0,121.2565,121.7431,121.2191,121.6214,7499.0
2022-05-02 10:30:00,130.0,130.6,130.0,130.41,7158.0,121.6401,122.2016,121.6401,122.0238,7158.0
2022-05-02 10:35:00,130.46,130.46,129.95,130.2,8884.0,122.0706,122.0706,121.5934,121.8273,8884.0
2022-05-02 10:40:00,130.16,130.67,129.98,130.38,8447.0,121.7899,122.2671,121.6214,121.9957,8447.0
2022-05-02 10:45:00,130.31,130.55,130.29,130.44,5013.0,121.9302,122.1548,121.9115,122.0519,5013.0
2022-05-02 10:50:00,130.52,130.87,130.37,130.71,13300.0,122.1267,122.4542,121.9864,122.3045,13300.0
2022-05-02 10:55:00,130.73,131.09,130.68,130.73,26550.0,122.3232,122.6601,122.2764,122.3232,26550.0
2022-05-02 11:00:00,130.74,130.87,130.0,130.0,24364.0,122.3326,122.4542,121.6401,121.6401,24364.0
2022-05-02 11:05:00,130.0,130.06,129.72,129.93,8000.0,121.6401,121.6963,121.3782,121.5746,8000.0
2022-05-02 11:10:00,129.93,130.06,129.73,130.05,9722.0,121.5746,121.6963,121.3875,121.6869,9722.0
2022-05-02 11:15:00,130.1,130.18,129.72,130.02,11137.0,121.7337,121.8086,121.3782,121.6589,11137.0
2022-05-02 11:20:00,130.04,130.1,129.74,130.08,10568.0,121.6776,121.7337,121.3969,121.715,10568.0
2022-05-02 11:25:00,130.19,130.4,129.42,129.42,7482.0,121.8179,122.0144,121.0974,121.0974,7482.0
2022-05-02 11:30:00,129.41,129.58,129.08,129.36,17524.0,121.0881,121.2472,120.7793,121.0413,17524.0
2022-05-02 11:35:00,129.34,129.64,129.06,129.13,10058.0,121.0226,121.3033,120.7606,120.8261,10058.0
2022-05-02 11:40:00,129.11,129.59,128.93,129.32,9549.0,120.8074,121.2565,120.639,121.0039,9549.0
2022-05-02 11:45:00,129.37,129.48,129.16,129.21,7581.0,121.0507,121.1536,120.8542,120.9009,7581.0
2022-05-02 11:50:00,129.22,129.41,128.99,129.06,9485.0,120.9103,121.0881,120.6951,120.7606,9485.0
2022-05-02 11:55:00,129.11,129.45,129.02,129.38,6792.0,120.8074,121.1255,120.7232,121.06,6792.0
2022-05-02 12:00:00,129.38,129.47,128.75,128.84,6677.0,121.06,121.1442,120.4705,120.5547,6677.0
2022-05-02 12:05:00,128.85,128.89,128.56,128.61,4926.0,120.5641,120.6015,120.2927,120.3395,4926.0
2022-05-02 12:10:00,128.68,128.74,128.44,128.48,8243.0,120.405,120.4612,120.1805,120.2179,8243.0
2022-05-02 12:15:00,128.42,128.51,128.26,128.45,7057.0,120.1617,120.246,120.012,120.1898,7057.0
2022-05-02 12:20:00,128.56,128.74,128.55,128.67,5094.0,120.2927,120.4612,120.2834,120.3957,5094.0
2022-05-02 12:25:00,128.68,129.02,128.46,128.96,13478.0,120.405,120.7232,120.1992,120.667,13478.0
2022-05-02 12:30:00,129.03,129.2,128.94,129.01,12151.0,120.7325,120.8916,120.6483,120.7138,12151.0
2022-05-02 12:35:00,129.09,129.1,128.66,128.72,19770.0,120.7887,120.798,120.3863,120.4425,19770.0
2022-05-02 12:40:00,128.69,128.94,128.69,128.83,19029.0,120.4144,120.6483,120.4144,120.5454,19029.0
2022-05-02 12:45:00,128.8,128.83,128.42,128.45,23026.0,120.5173,120.5454,120.1617,120.1898,23026.0
2022-05-02 12:50:00,128.41,128.45,128.14,128.27,6741.0,120.1524,120.1898,119.8998,120.0214,6741.0
2022-05-02 12:55:00,128.28,128.57,128.14,128.19,5570.0,120.0308,120.3021,119.8998,119.9465,5570.0
2022-05-02 13:00:00,128.27,128.43,128.16,128.37,13660.0,120.0214,120.1711,119.9185,120.115,13660.0
2022-05-02 13:05:00,128.37,128.86,128.34,128.62,10297.0,120.115,120.5735,120.0869,120.3489,10297.0
2022-05-02 13:10:00,128.61,129.07,128.59,129.07,7772.0,120.3395,120.77,120.3208,120.77,7772.0
2022-05-02 13:15:00,129.06,129.06,128.79,129.0,16365.0,120.7606,120.7606,120.508,120.7045,16365.0
2022-05-02 13:20:00,129.03,129.03,128.63,128.75,11234.0,120.7325,120.7325,120.3582,120.4705,11234.0
2022-05-02 13:25:00,128.73,128.99,128.53,128.67,23017.0,120.4518,120.6951,120.2647,120.3957,23017.0
2022-05-02 13:30:00,128.64,128.81,128.42,128.42,8005.0,120.3676,120.5267,120.1617,120.1617,8005.0
2022-05-02 13:35:00,128.43,128.57,128.31,128.4,7234.0,120.1711,120.3021,120.0588,120.143,7234.0
2022-05-02 13:40:00,128.45,128.64,128.36,128.36,13076.0,120.1898,120.3676,120.1056,120.1056,13076.0
2022-05-02 13:45:00,128.43,128.53,128.12,128.28,34390.0,120.1711,120.2647,119.881,120.0308,34390.0
2022-05-02 13:50:00,128.31,128.48,128.27,128.41,14483.0,120.0588,120.2179,120.0214,120.1524,14483.0
2022-05-02 13:55:00,128.41,128.48,128.27,128.45,16667.0,120.1524,120.2179,120.0214,120.1898,16667.0
2022-05-02 14:00:00,128.46,128.67,128.17,128.66,27564.0,120.1992,120.3957,119.9278,120.3863,27564.0
2022-05-02 14:05:00,128.65,128.78,128.17,128.19,7420.0,120.377,120.4986,119.9278,119.9465,7420.0
2022-05-02 14:10:00,128.19,128.19,127.59,127.72,13607.0,119.9465,119.9465,119.3851,119.5068,13607.0
2022-05-02 14:15:00,127.66,127.83,127.49,127.62,41751.0,119.4506,119.6097,119.2916,119.4132,41751.0
2022-05-02 14:20:00,127.66,128.17,127.51,128.01,41481.0,119.4506,119.9278,119.3103,119.7781,41481.0
2022-05-02 14:25:00,127.98,128.16,127.92,128.05,29361.0,119.75,119.9185,119.6939,119.8155,29361.0
2022-05-02 14:30:00,128.0,128.21,127.92,128.14,16476.0,119.7688,119.9653,119.6939,119.8998,16476.0
2022-05-02 14:35:00,128.09,128.25,128.03,128.19,24906.0,119.853,120.0027,119.7968,119.9465,24906.0
2022-05-02 14:40:00,128.21,128.35,128.0,128.22,22660.0,119.9653,120.0963,119.7688,119.9746,22660.0
2022-05-02 14:45:00,128.27,128.6,128.2,128.33,11670.0,120.0214,120.3302,119.9559,120.0775,11670.0
2022-05-02 14:50:00,128.41,128.84,128.11,128.59,12961.0,120.1524,120.5547,119.8717,120.3208,12961.0
2022-05-02 14:55:00,128.55,128.69,128.38,128.57,29892.0,120.2834,120.4144,120.1243,120.3021,29892.0
2022-05-02 15:00:00,128.53,128.98,128.52,128.8,15450.0,120.2647,120.6857,120.2553,120.5173,15450.0
2022-05-02 15:05:00,128.86,129.17,128.74,129.11,12790.0,120.5735,120.8635,120.4612,120.8074,12790.0
2022-05-02 15:10:00,129.2,129.78,129.15,129.75,21065.0,120.8916,121.4343,120.8448,121.4062,21065.0
2022-05-02 15:15:00,129.75,130.0,129.67,129.82,27652.0,121.4062,121.6401,121.3314,121.4717,27652.0
2022-05-02 15:20:00,129.72,130.11,129.72,129.98,23819.0,121.3782,121.7431,121.3782,121.6214,23819.0
2022-05-02 15:25:00,129.94,130.21,129.71,130.18,16746.0,121.584,121.8366,121.3688,121.8086,16746.0
2022-05-02 15:30:00,130.15,130.63,130.14,130.57,22822.0,121.7805,122.2296,121.7711,122.1735,22822.0
2022-05-02 15:35:00,130.6,130.68,130.27,130.37,24893.0,122.2016,122.2764,121.8928,121.9864,24893.0
2022-05-02 15:40:00,130.44,130.56,130.0,130.04,26996.0,122.0519,122.1641,121.6401,121.6776,26996.0
2022-05-02 15:45:00,130.04,130.58,130.04,130.48,32434.0,121.6776,122.1828,121.6776,122.0893,32434.0
2022-05-02 15:50:00,130.53,130.7,130.27,130.66,50673.0,122.1361,122.2951,121.8928,122.2577,50673.0
2022-05-02 15:55:00,130.61,131.02,130.53,130.99,138709.0,122.2109,122.5946,122.1361,122.5665,138709.0
2022-05-03 09:30:00,130.74,132.23,130.62,131.97,19875.0,122.3326,123.7267,122.2203,123.4835,19875.0
2022-05-03 09:35:00,132.17,132.43,130.89,131.24,15580.0,123.6706,123.9139,122.4729,122.8004,15580.0
2022-05-03 09:40:00,130.79,132.15,130.78,131.69,18639.0,122.3793,123.6519,122.37,123.2215,18639.0
2022-05-03 09:45:00,131.55,131.65,130.71,131.45,18149.0,123.0905,123.184,122.3045,122.9969,18149.0
2022-05-03 09:50:00,131.37,132.14,130.95,132.05,11610.0,122.922,123.6425,122.5291,123.5583,11610.0
2022-05-03 09:55:00,132.27,132.44,131.84,132.16,21285.0,123.7642,123.9232,123.3618,123.6612,21285.0
2022-05-03 10:00:00,132.18,132.84,132.18,132.84,18094.0,123.68,124.2975,123.68,124.2975,18094.0
2022-05-03 10:05:00,132.85,132.92,131.83,132.05,24192.0,124.3069,124.3724,123.3525,123.5583,24192.0
2022-05-03 10:10:00,132.09,132.45,131.97,132.31,17395.0,123.5957,123.9326,123.4835,123.8016,17395.0
2022-05-03 10:15:00,132.31,132.55,131.94,132.55,7386.0,123.8016,124.0262,123.4554,124.0262,7386.0
2022-05-03 10:20:00,132.54,132.97,132.47,132.97,16122.0,124.0168,124.4192,123.9513,124.4192,16122.0
2022-05-03 10:25:00,133.06,133.16,132.83,133.04,16384.0,124.5034,124.5969,124.2882,124.4847,16384.0
2022-05-03 10:30:00,133.03,133.41,133.02,133.32,22440.0,124.4753,124.8309,124.4659,124.7466,22440.0
2022-05-03 10:35:00,133.38,133.47,133.0,133.0,14976.0,124.8028,124.887,124.4472,124.4472,14976.0
2022-05-03 10:40:00,133.09,133.11,132.76,132.94,8854.0,124.5314,124.5502,124.2227,124.3911,8854.0
2022-05-03 10:45:00,132.78,132.81,132.45,132.48,11501.0,124.2414,124.2694,123.9326,123.9607,11501.0
2022-05-03 10:50:00,132.4,132.42,131.79,132.11,17529.0,123.8858,123.9045,123.315,123.6145,17529.0
2022-05-03 10:55:00,132.16,132.36,132.11,132.27,14662.0,123.6612,123.8484,123.6145,123.7642,14662.0
2022-05-03 11:00:00,132.24,132.73,132.08,132.73,13324.0,123.7361,124.1946,123.5864,124.1946,13324.0
2022-05-03 11:05:00,132.81,132.95,132.49,132.75,14302.0,124.2694,124.4004,123.97,124.2133,14302.0
2022-05-03 11:10:00,132.75,133.28,132.59,133.23,14144.0,124.2133,124.7092,124.0636,124.6624,14144.0
2022-05-03 11:15:00,133.25,133.39,133.12,133.28,10774.0,124.6811,124.8121,124.5595,124.7092,10774.0
2022-05-03 11:20:00,133.33,133.47,133.15,133.33,8483.0,124.756,124.887,124.5876,124.756,8483.0
2022-05-03 11:25:00,133.41,133.41,133.16,133.28,5471.0,124.8309,124.8309,124.5969,124.7092,5471.0
2022-05-03 11:30:00,133.34,133.85,133.28,133.75,11672.0,124.7654,125.2426,124.7092,125.149,11672.0
2022-05-03 11:35:00,133.66,133.68,133.35,133.62,7657.0,125.0648,125.0835,124.7747,125.0274,7657.0
2022-05-03 11:40:00,133.66,133.83,133.63,133.71,12435.0,125.0648,125.2239,125.0367,125.1116,12435.0
2022-05-03 11:45:00,133.69,133.82,133.5,133.82,16060.0,125.0929,125.2145,124.9151,125.2145,16060.0
2022-05-03 11:50:00,133.71,133.91,133.53,133.69,11417.0,125.1116,125.2987,124.9431,125.0929,11417.0
2022-05-03 11:55:00,133.68,133.76,133.59,133.73,8703.0,125.0835,125.1584,124.9993,125.1303,8703.0
2022-05-03 12:00:00,133.72,133.9,133.63,133.75,12924.0,125.1209,125.2893,125.0367,125.149,12924.0
2022-05-03 12:05:00,133.72,133.74,133.22,133.37,11558.0,125.1209,125.1396,124.6531,124.7934,11558.0
2022-05-03 12:10:00,133.35,133.5,133.2,133.21,20955.0,124.7747,124.9151,124.6344,124.6437,20955.0
2022-05-03 12:15:00,133.23,133.54,133.19,133.53,9037.0,124.6624,124.9525,124.625,124.9431,9037.0
2022-05-03 12:20:00,133.59,133.78,133.47,133.7,9723.0,124.9993,125.1771,124.887,125.1022,9723.0
2022-05-03 12:25:00,133.69,133.79,133.47,133.47,16129.0,125.0929,125.1864,124.887,124.887,16129.0
2022-05-03 12:30:00,133.42,133.54,133.19,133.48,10307.0,124.8402,124.9525,124.625,124.8964,10307.0
2022-05-03 12:35:00,133.59,133.67,133.3,133.47,5952.0,124.9993,125.0741,124.7279,124.887,5952.0
2022-05-03 12:40:00,133.43,133.58,133.36,133.36,5048.0,124.8496,124.9899,124.7841,124.7841,5048.0
2022-05-03 12:45:00,133.31,133.43,133.04,133.04,5767.0,124.7373,124.8496,124.4847,124.4847,5767.0
2022-05-03 12:50:00,133.15,133.15,132.89,132.97,5926.0,124.5876,124.5876,124.3443,124.4192,5926.0
2022-05-03 12:55:00,132.82,132.98,132.68,132.89,12123.0,124.2788,124.4285,124.1478,124.3443,12123.0
2022-05-03 13:00:00,132.92,133.31,132.89,133.2,5776.0,124.3724,124.7373,124.3443,124.6344,5776.0
2022-05-03 13:05:00,133.37,133.46,133.17,133.46,5700.0,124.7934,124.8776,124.6063,124.8776,5700.0
2022-05-03 13:10:00,133.43,133.71,133.39,133.6,6031.0,124.8496,125.1116,124.8121,125.0086,6031.0
2022-05-03 13:15:00,133.57,133.64,133.47,133.56,7596.0,124.9806,125.0461,124.887,124.9712,7596.0
2022-05-03 13:20:00,133.56,133.72,133.39,133.55,9235.0,124.9712,125.1209,124.8121,124.9619,9235.0
2022-05-03 13:25:00,133.56,133.56,133.35,133.41,7948.0,124.9712,124.9712,124.7747,124.8309,7948.0
2022-05-03 13:30:00,133.43,133.69,133.43,133.69,6705.0,124.8496,125.0929,124.8496,125.0929,6705.0
2022-05-03 13:35:00,133.71,133.78,133.61,133.76,7415.0,125.1116,125.1771,125.018,125.1584,7415.0
2022-05-03 13:40:00,133.79,133.79,133.41,133.57,6676.0,125.1864,125.1864,124.8309,124.9806,6676.0
2022-05-03 13:45:00,133.61,133.61,133.36,133.38,8676.0,125.018,125.018,124.7841,124.8028,8676.0
2022-05-03 13:50:00,133.33,133.39,133.21,133.32,7252.0,124.756,124.8121,124.6437,124.7466,7252.0
2022-05-03 13:55:00,133.31,133.34,133.18,133.28,9749.0,124.7373,124.7654,124.6157,124.7092,9749.0
2022-05-03 14:00:00,133.23,133.32,133.08,133.18,15044.0,124.6624,124.7466,124.5221,124.6157,15044.0
2022-05-03 14:05:00,133.1,133.16,132.87,132.93,14590.0,124.5408,124.5969,124.3256,124.3817,14590.0
2022-05-03 14:10:00,132.93,132.96,132.59,132.66,8500.0,124.3817,124.4098,124.0636,124.1291,8500.0
2022-05-03 14:15:00,132.66,132.87,132.37,132.65,43778.0,124.1291,124.3256,123.8577,124.1197,43778.0
2022-05-03 14:20:00,132.59,132.82,132.56,132.75,12040.0,124.0636,124.2788,124.0355,124.2133,12040.0
2022-05-03 14:25:00,132.71,132.99,132.66,132.75,14012.0,124.1759,124.4379,124.1291,124.2133,14012.0
2022-05-03 14:30:00,132.76,132.88,132.61,132.87,6547.0,124.2227,124.3349,124.0823,124.3256,6547.0
2022-05-03 14:35:00,132.9,133.09,132.71,132.76,8507.0,124.3537,124.5314,124.1759,124.2227,8507.0
2022-05-03 14:40:00,132.72,132.96,132.31,132.85,29603.0,124.1852,124.4098,123.8016,124.3069,29603.0
2022-05-03 14:45:00,132.94,132.99,132.53,132.88,9865.0,124.3911,124.4379,124.0074,124.3349,9865.0
2022-05-03 14:50:00,132.81,133.38,132.77,133.38,10424.0,124.2694,124.8028,124.232,124.8028,10424.0
2022-05-03 14:55:00,133.37,133.65,133.28,133.58,6967.0,124.7934,125.0554,124.7092,124.9899,6967.0
2022-05-03 15:00:00,133.59,133.72,133.49,133.66,9503.0,124.9993,125.1209,124.9057,125.0648,9503.0
2022-05-03 15:05:00,133.63,133.87,133.63,133.73,6099.0,125.0367,125.2613,125.0367,125.1303,6099.0
2022-05-03 15:10:00,133.75,133.87,133.7,133.77,13333.0,125.149,125.2613,125.1022,125.1677,13333.0
2022-05-03 15:15:00,133.81,133.83,133.62,133.63,12656.0,125.2051,125.2239,125.0274,125.0367,12656.0
2022-05-03 15:20:00,133.67,133.84,133.32,133.62,14503.0,125.0741,125.2332,124.7466,125.0274,14503.0
2022-05-03 15:25:00,133.61,133.71,133.48,133.64,13037.0,125.018,125.1116,124.8964,125.0461,13037.0
2022-05-03 15:30:00,133.67,133.82,133.46,133.71,21753.0,125.0741,125.2145,124.8776,125.1116,21753.0
2022-05-03 15:35:00,133.74,133.74,133.29,133.37,18198.0,125.1396,125.1396,124.7186,124.7934,18198.0
2022-05-03 15:40:00,133.3,133.36,132.87,133.06,21040.0,124.7279,124.7841,124.3256,124.5034,21040.0
2022-05-03 15:45:00,133.04,133.34,132.88,133.05,33291.0,124.4847,124.7654,124.3349,124.494,33291.0
2022-05-03 15:50:00,133.08,133.42,132.83,133.35,45104.0,124.5221,124.8402,124.2882,124.7747,45104.0
2022-05-03 15:55:00,133.37,133.5,133.06,133.15,98720.0,124.7934,124.9151,124.5034,124.5876,98720.0
2022-05-04 09:30:00,133.21,133.39,133.17,133.21,10039.0,124.6437,124.8121,124.6063,124.6437,10039.0
2022-05-04 09:35:00,133.05,133.76,133.02,133.28,9899.0,124.494,125.1584,124.4659,124.7092,9899.0
2022-05-04 09:40:00,133.44,133.93,133.03,133.71,5837.0,124.8589,125.3174,124.4753,125.1116,5837.0
2022-05-04 09:45:00,133.87,134.37,133.83,134.28,9086.0,125.2613,125.7291,125.2239,125.6449,9086.0
2022-05-04 09:50:00,134.19,134.83,134.16,134.51,9578.0,125.5607,126.1595,125.5326,125.8601,9578.0
2022-05-04 09:55:00,134.5,134.8,134.23,134.49,12256.0,125.8508,126.1315,125.5981,125.8414,12256.0
2022-05-04 10:00:00,134.5,134.59,134.05,134.05,11686.0,125.8508,125.935,125.4297,125.4297,11686.0
2022-05-04 10:05:00,134.03,134.13,133.51,133.53,18881.0,125.411,125.5046,124.9244,124.9431,18881.0
2022-05-04 10:10:00,133.54,133.54,132.85,132.9,17815.0,124.9525,124.9525,124.3069,124.3537,17815.0
2022-05-04 10:15:00,132.99,133.6,132.98,133.41,9440.0,124.4379,125.0086,124.4285,124.8309,9440.0
2022-05-04 10:20:00,133.34,133.82,133.12,133.61,6615.0,124.7654,125.2145,124.5595,125.018,6615.0
2022-05-04 10:25:00,133.64,133.64,133.22,133.22,4745.0,125.0461,125.0461,124.6531,124.6531,4745.0
2022-05-04 10:30:00,133.22,133.57,133.06,133.16,5649.0,124.6531,124.9806,124.5034,124.5969,5649.0
2022-05-04 10:35:00,133.23,133.47,133.1,133.43,4875.0,124.6624,124.887,124.5408,124.8496,4875.0
2022-05-04 10:40:00,133.39,133.54,133.26,133.29,4771.0,124.8121,124.9525,124.6905,124.7186,4771.0
2022-05-04 10:45:00,133.37,133.48,133.14,133.28,5670.0,124.7934,124.8964,124.5782,124.7092,5670.0
2022-05-04 10:50:00,133.13,133.31,133.03,133.09,7085.0,124.5689,124.7373,124.4753,124.5314,7085.0
2022-05-04 10:55:00,133.13,133.19,132.96,133.1,4908.0,124.5689,124.625,124.4098,124.5408,4908.0
2022-05-04 11:00:00,133.1,133.13,132.83,132.84,5719.0,124.5408,124.5689,124.2882,124.2975,5719.0
2022-05-04 11:05:00,132.87,133.13,132.82,133.09,4798.0,124.3256,124.5689,124.2788,124.5314,4798.0
2022-05-04 11:10:00,133.03,133.03,132.72,132.93,17455.0,124.4753,124.4753,124.1852,124.3817,17455.0
2022-05-04 11:15:00,132.98,133.16,132.96,133.09,2914.0,124.4285,124.5969,124.4098,124.5314,2914.0
2022-05-04 11:20:00,133.05,133.08,132.92,132.98,8034.0,124.494,124.5221,124.3724,124.4285,8034.0
2022-05-04 11:25:00,132.97,132.97,132.39,132.53,7385.0,124.4192,124.4192,123.8765,124.0074,7385.0
2022-05-04 11:30:00,132.49,132.52,132.22,132.22,6872.0,123.97,123.9981,123.7174,123.7174,6872.0
2022-05-04 11:35:00,132.26,132.32,132.09,132.18,7111.0,123.7548,123.811,123.5957,123.68,7111.0
2022-05-04 11:40:00,132.14,132.22,131.93,131.98,11011.0,123.6425,123.7174,123.446,123.4928,11011.0
2022-05-04 11:45:00,131.93,132.61,131.8,132.15,26367.0,123.446,124.0823,123.3244,123.6519,26367.0
2022-05-04 11:50:00,132.12,132.13,131.87,132.08,3906.0,123.6238,123.6332,123.3899,123.5864,3906.0
2022-05-04 11:55:00,131.98,131.98,131.68,131.8,2817.0,123.4928,123.4928,123.2121,123.3244,2817.0
2022-05-04 12:00:00,131.72,131.92,131.65,131.92,4339.0,123.2495,123.4367,123.184,123.4367,4339.0
2022-05-04 12:05:00,131.89,132.27,131.86,132.18,12894.0,123.4086,123.7642,123.3805,123.68,12894.0
2022-05-04 12:10:00,132.23,132.27,132.04,132.25,5909.0,123.7267,123.7642,123.549,123.7455,5909.0
2022-05-04 12:15:00,132.34,132.45,132.14,132.33,5667.0,123.8297,123.9326,123.6425,123.8203,5667.0
2022-05-04 12:20:00,132.4,132.57,132.4,132.53,5124.0,123.8858,124.0449,123.8858,124.0074,5124.0
2022-05-04 12:25:00,132.45,132.76,132.44,132.67,6216.0,123.9326,124.2227,123.9232,124.1384,6216.0
2022-05-04 12:30:00,132.74,132.89,132.68,132.84,4644.0,124.2039,124.3443,124.1478,124.2975,4644.0
2022-05-04 12:35:00,132.9,133.0,132.84,132.94,5967.0,124.3537,124.4472,124.2975,124.3911,5967.0
2022-05-04 12:40:00,132.94,133.01,132.76,132.96,10703.0,124.3911,124.4566,124.2227,124.4098,10703.0
2022-05-04 12:45:00,132.97,132.97,132.74,132.82,10636.0,124.4192,124.4192,124.2039,124.2788,10636.0
2022-05-04 12:50:00,132.82,133.02,132.7,133.02,2987.0,124.2788,124.4659,124.1665,124.4659,2987.0
2022-05-04 12:55:00,133.02,133.06,132.84,132.97,4568.0,124.4659,124.5034,124.2975,124.4192,4568.0
2022-05-04 13:00:00,133.09,133.3,133.01,133.02,11321.0,124.5314,124.7279,124.4566,124.4659,11321.0
2022-05-04 13:05:00,132.96,133.05,132.81,132.96,7289.0,124.4098,124.494,124.2694,124.4098,7289.0
2022-05-04 13:10:00,132.93,132.98,132.72,132.8,5774.0,124.3817,124.4285,124.1852,124.2601,5774.0
2022-05-04 13:15:00,132.89,133.04,132.84,132.98,4291.0,124.3443,124.4847,124.2975,124.4285,4291.0
2022-05-04 13:20:00,133.02,133.1,132.81,132.84,6379.0,124.4659,124.5408,124.2694,124.2975,6379.0
2022-05-04 13:25:00,132.87,132.87,132.57,132.57,3546.0,124.3256,124.3256,124.0449,124.0449,3546.0
2022-05-04 13:30:00,132.52,132.57,132.37,132.49,3540.0,123.9981,124.0449,123.8577,123.97,3540.0
2022-05-04 13:35:00,132.54,132.61,132.3,132.31,8785.0,124.0168,124.0823,123.7922,123.8016,8785.0
2022-05-04 13:40:00,132.3,132.55,132.29,132.54,5100.0,123.7922,124.0262,123.7829,124.0168,5100.0
2022-05-04 13:45:00,132.62,132.73,132.56,132.67,5767.0,124.0917,124.1946,124.0355,124.1384,5767.0
2022-05-04 13:50:00,132.56,132.62,132.49,132.49,4044.0,124.0355,124.0917,123.97,123.97,4044.0
2022-05-04 13:55:00,132.55,132.86,132.42,132.49,5073.0,124.0262,124.3162,123.9045,123.97,5073.0
2022-05-04 14:00:00,132.63,133.04,132.42,133.03,4500.0,124.101,124.4847,123.9045,124.4753,4500.0
2022-05-04 14:05:00,132.98,133.19,132.07,132.27,5915.0,124.4285,124.625,123.577,123.7642,5915.0
2022-05-04 14:10:00,132.14,132.69,132.13,132.64,4670.0,123.6425,124.1572,123.6332,124.1104,4670.0
2022-05-04 14:15:00,132.66,132.8,132.47,132.59,2670.0,124.1291,124.2601,123.9513,124.0636,2670.0
2022-05-04 14:20:00,132.54,132.75,132.25,132.55,14370.0,124.0168,124.2133,123.7455,124.0262,14370.0
2022-05-04 14:25:00,132.51,133.32,132.51,133.11,6138.0,123.9887,124.7466,123.9887,124.5502,6138.0
2022-05-04 14:30:00,133.24,133.24,132.01,132.15,11310.0,124.6718,124.6718,123.5209,123.6519,11310.0
2022-05-04 14:35:00,132.09,132.75,131.99,132.6,7794.0,123.5957,124.2133,123.5022,124.0729,7794.0
2022-05-04 14:40:00,132.54,133.6,132.51,133.49,8849.0,124.0168,125.0086,123.9887,124.9057,8849.0
2022-05-04 14:45:00,133.47,134.24,133.4,134.03,5899.0,124.887,125.6075,124.8215,125.411,5899.0
2022-05-04 14:50:00,134.21,134.6,133.98,134.52,4973.0,125.5794,125.9443,125.3642,125.8695,4973.0
2022-05-04 14:55:00,134.59,134.84,134.4,134.73,12346.0,125.935,126.1689,125.7572,126.066,12346.0
2022-05-04 15:00:00,134.69,134.93,134.66,134.88,8038.0,126.0285,126.2531,126.0005,126.2063,8038.0
2022-05-04 15:05:00,134.95,135.09,134.77,135.03,6555.0,126.2718,126.4028,126.1034,126.3467,6555.0
2022-05-04 15:10:00,135.05,135.38,135.04,135.38,3657.0,126.3654,126.6742,126.356,126.6742,3657.0
2022-05-04 15:15:00,135.37,135.72,135.24,135.3,12203.0,126.6648,126.9923,126.5432,126.5993,12203.0
2022-05-04 15:20:00,135.37,135.64,135.25,135.59,13379.0,126.6648,126.9175,126.5525,126.8707,13379.0
2022-05-04 15:25:00,135.64,135.99,135.57,135.95,5955.0,126.9175,127.2449,126.852,127.2075,5955.0
2022-05-04 15:30:00,135.95,136.39,135.92,136.37,9369.0,127.2075,127.6192,127.1795,127.6005,9369.0
2022-05-04 15:35:00,136.4,136.5,136.21,136.44,20386.0,127.6286,127.7222,127.4508,127.666,20386.0
2022-05-04 15:40:00,136.44,136.92,136.41,136.87,25315.0,127.666,128.1151,127.6379,128.0684,25315.0
2022-05-04 15:45:00,136.78,137.08,136.62,137.08,30867.0,127.9841,128.2649,127.8344,128.2649,30867.0
2022-05-04 15:50:00,137.13,137.36,136.92,137.23,54776.0,128.3116,128.5268,128.1151,128.4052,54776.0
2022-05-04 15:55:00,137.22,137.48,137.01,137.29,110515.0,128.3959,128.6391,128.1994,128.4614,110515.0
2022-05-05 09:30:00,135.21,135.35,134.44,135.19,20652.0,126.5151,126.6461,125.7946,126.4964,20652.0
2022-05-05 09:35:00,135.34,135.51,134.99,135.32,7399.0,126.6367,126.7958,126.3093,126.618,7399.0
2022-05-05 09:40:00,135.22,135.58,134.01,134.04,10619.0,126.5245,126.8613,125.3923,125.4203,10619.0
2022-05-05 09:45:00,134.15,134.49,133.8,133.97,9052.0,125.5233,125.8414,125.1958,125.3548,9052.0
2022-05-05 09:50:00,134.01,134.14,133.7,134.0,12566.0,125.3923,125.5139,125.1022,125.3829,12566.0
2022-05-05 09:55:00,134.04,134.04,133.63,133.86,12081.0,125.4203,125.4203,125.0367,125.2519,12081.0
2022-05-05 10:00:00,133.84,134.13,133.37,133.43,13211.0,125.2332,125.5046,124.7934,124.8496,13211.0
2022-05-05 10:05:00,133.19,133.59,132.77,132.9,7944.0,124.625,124.9993,124.232,124.3537,7944.0
2022-05-05 10:10:00,132.9,133.63,132.9,133.63,11263.0,124.3537,125.0367,124.3537,125.0367,11263.0
2022-05-05 10:15:00,133.83,133.97,133.11,133.59,7496.0,125.2239,125.3548,124.5502,124.9993,7496.0
2022-05-05 10:20:00,133.44,133.64,133.1,133.11,8193.0,124.8589,125.0461,124.5408,124.5502,8193.0
2022-05-05 10:25:00,133.15,133.41,133.15,133.39,3516.0,124.5876,124.8309,124.5876,124.8121,3516.0
2022-05-05 10:30:00,133.2,133.28,132.97,133.11,1900.0,124.6344,124.7092,124.4192,124.5502,1900.0
2022-05-05 10:35:00,132.95,133.27,132.95,133.03,8074.0,124.4004,124.6999,124.4004,124.4753,8074.0
2022-05-05 10:40:00,133.1,133.18,132.5,133.09,7605.0,124.5408,124.6157,123.9794,124.5314,7605.0
2022-05-05 10:45:00,133.05,133.49,132.34,132.47,9555.0,124.494,124.9057,123.8297,123.9513,9555.0
2022-05-05 10:50:00,132.38,133.01,132.28,133.01,8180.0,123.8671,124.4566,123.7735,124.4566,8180.0
2022-05-05 10:55:00,133.13,133.42,132.91,133.42,3800.0,124.5689,124.8402,124.363,124.8402,3800.0
2022-05-05 11:00:00,133.19,133.37,132.49,132.56,6722.0,124.625,124.7934,123.97,124.0355,6722.0
2022-05-05 11:05:00,132.52,132.68,132.18,132.33,4877.0,123.9981,124.1478,123.68,123.8203,4877.0
2022-05-05 11:10:00,132.26,132.43,131.92,132.24,7957.0,123.7548,123.9139,123.4367,123.7361,7957.0
2022-05-05 11:15:00,132.14,132.85,131.83,132.58,9049.0,123.6425,124.3069,123.3525,124.0542,9049.0
2022-05-05 11:20:00,132.49,132.62,132.22,132.25,4300.0,123.97,124.0917,123.7174,123.7455,4300.0
2022-05-05 11:25:00,132.3,132.37,132.01,132.17,10112.0,123.7922,123.8577,123.5209,123.6706,10112.0
2022-05-05 11:30:00,132.22,132.37,132.03,132.24,5583.0,123.7174,123.8577,123.5396,123.7361,5583.0
2022-05-05 11:35:00,132.37,133.01,132.36,132.89,5187.0,123.8577,124.4566,123.8484,124.3443,5187.0
2022-05-05 11:40:00,132.95,133.03,132.69,132.74,3362.0,124.4004,124.4753,124.1572,124.2039,3362.0
2022-05-05 11:45:00,132.74,132.78,132.43,132.43,3125.0,124.2039,124.2414,123.9139,123.9139,3125.0
2022-05-05 11:50:00,132.44,132.44,131.44,131.44,3142.0,123.9232,123.9232,122.9875,122.9875,3142.0
2022-05-05 11:55:00,131.55,131.77,131.43,131.65,10109.0,123.0905,123.2963,122.9782,123.184,10109.0
2022-05-05 12:00:00,131.61,131.61,131.03,131.25,4575.0,123.1466,123.1466,122.6039,122.8098,4575.0
2022-05-05 12:05:00,131.29,131.98,131.29,131.85,7029.0,122.8472,123.4928,122.8472,123.3712,7029.0
2022-05-05 12:10:00,131.86,132.2,131.7,132.12,4409.0,123.3805,123.6987,123.2308,123.6238,4409.0
2022-05-05 12:15:00,132.04,132.12,131.79,132.04,5500.0,123.549,123.6238,123.315,123.549,5500.0
2022-05-05 12:20:00,132.11,132.2,131.63,131.8,2878.0,123.6145,123.6987,123.1653,123.3244,2878.0
2022-05-05 12:25:00,131.83,132.07,131.79,131.95,3426.0,123.3525,123.577,123.315,123.4647,3426.0
2022-05-05 12:30:00,131.96,132.21,131.82,131.82,5009.0,123.4741,123.708,123.3431,123.3431,5009.0
2022-05-05 12:35:00,131.7,131.76,131.37,131.45,2476.0,123.2308,123.287,122.922,122.9969,2476.0
2022-05-05 12:40:00,131.41,131.51,131.26,131.39,5375.0,122.9595,123.053,122.8191,122.9408,5375.0
2022-05-05 12:45:00,131.36,131.51,131.29,131.5,1411.0,122.9127,123.053,122.8472,123.0437,1411.0
2022-05-05 12:50:00,131.5,131.77,131.45,131.73,2662.0,123.0437,123.2963,122.9969,123.2589,2662.0
2022-05-05 12:55:00,131.86,131.86,131.47,131.65,10613.0,123.3805,123.3805,123.0156,123.184,10613.0
2022-05-05 13:00:00,131.68,132.2,131.67,132.12,13070.0,123.2121,123.6987,123.2028,123.6238,13070.0
2022-05-05 13:05:00,132.09,132.44,132.04,132.42,2712.0,123.5957,123.9232,123.549,123.9045,2712.0
2022-05-05 13:10:00,132.4,132.54,131.99,132.09,4028.0,123.8858,124.0168,123.5022,123.5957,4028.0
2022-05-05 13:15:00,132.11,132.23,131.83,132.18,3307.0,123.6145,123.7267,123.3525,123.68,3307.0
2022-05-05 13:20:00,132.14,132.29,132.03,132.17,3696.0,123.6425,123.7829,123.5396,123.6706,3696.0
2022-05-05 13:25:00,132.22,132.4,132.1,132.31,3163.0,123.7174,123.8858,123.6051,123.8016,3163.0
2022-05-05 13:30:00,132.32,132.32,131.93,131.94,3471.0,123.811,123.811,123.446,123.4554,3471.0
2022-05-05 13:35:00,132.02,132.46,132.02,132.09,3198.0,123.5302,123.942,123.5302,123.5957,3198.0
2022-05-05 13:40:00,132.02,132.24,132.01,132.15,7097.0,123.5302,123.7361,123.5209,123.6519,7097.0
2022-05-05 13:45:00,132.03,132.11,131.62,131.68,4821.0,123.5396,123.6145,123.156,123.2121,4821.0
2022-05-05 13:50:00,131.61,131.61,131.22,131.4,3484.0,123.1466,123.1466,122.7817,122.9501,3484.0
2022-05-05 13:55:00,131.41,131.7,131.24,131.63,6975.0,122.9595,123.2308,122.8004,123.1653,6975.0
2022-05-05 14:00:00,131.6,131.63,131.3,131.46,6453.0,123.1373,123.1653,122.8565,123.0063,6453.0
2022-05-05 14:05:00,131.5,131.72,131.38,131.59,5549.0,123.0437,123.2495,122.9314,123.1279,5549.0
2022-05-05 14:10:00,131.64,131.75,131.44,131.6,4777.0,123.1747,123.2776,122.9875,123.1373,4777.0
2022-05-05 14:15:00,131.63,132.09,131.52,132.09,7038.0,123.1653,123.5957,123.0624,123.5957,7038.0
2022-05-05 14:20:00,132.16,132.17,131.43,131.44,4477.0,123.6612,123.6706,122.9782,122.9875,4477.0
2022-05-05 14:25:00,131.44,131.44,130.84,130.84,5577.0,122.9875,122.9875,122.4261,122.4261,5577.0
2022-05-05 14:30:00,130.9,131.09,130.78,131.02,4470.0,122.4823,122.6601,122.37,122.5946,4470.0
2022-05-05 14:35:00,130.95,131.09,130.82,131.09,4924.0,122.5291,122.6601,122.4074,122.6601,4924.0
2022-05-05 14:40:00,131.11,131.3,131.09,131.17,2856.0,122.6788,122.8565,122.6601,122.7349,2856.0
2022-05-05 14:45:00,131.31,131.49,131.24,131.41,2700.0,122.8659,123.0343,122.8004,122.9595,2700.0
2022-05-05 14:50:00,131.48,131.81,131.37,131.49,5254.0,123.025,123.3338,122.922,123.0343,5254.0
2022-05-05 14:55:00,131.31,131.36,131.22,131.32,3400.0,122.8659,122.9127,122.7817,122.8753,3400.0
2022-05-05 15:00:00,131.44,131.44,130.97,131.02,3618.0,122.9875,122.9875,122.5478,122.5946,3618.0
2022-05-05 15:05:00,131.07,131.1,130.77,130.95,5016.0,122.6413,122.6694,122.3606,122.5291,5016.0
2022-05-05 15:10:00,130.97,131.14,130.72,130.72,5554.0,122.5478,122.7068,122.3138,122.3138,5554.0
2022-05-05 15:15:00,130.69,130.88,130.45,130.57,10770.0,122.2858,122.4636,122.0612,122.1735,10770.0
2022-05-05 15:20:00,130.49,130.6,130.46,130.5,6496.0,122.0986,122.2016,122.0706,122.108,6496.0
2022-05-05 15:25:00,130.46,130.8,130.21,130.47,14972.0,122.0706,122.3887,121.8366,122.0799,14972.0
2022-05-05 15:30:00,130.43,130.8,130.2,130.74,22648.0,122.0425,122.3887,121.8273,122.3326,22648.0
2022-05-05 15:35:00,130.69,131.1,130.69,131.03,11436.0,122.2858,122.6694,122.2858,122.6039,11436.0
2022-05-05 15:40:00,131.09,131.26,130.9,130.9,10749.0,122.6601,122.8191,122.4823,122.4823,10749.0
2022-05-05 15:45:00,130.94,131.09,130.32,130.41,15532.0,122.5197,122.6601,121.9396,122.0238,15532.0
2022-05-05 15:50:00,130.47,131.56,130.47,131.06,26863.0,122.0799,123.0998,122.0799,122.632,26863.0
2022-05-05 15:55:00,131.22,131.74,131.07,131.74,56622.0,122.7817,123.2683,122.6413,123.2683,56622.0
2022-05-06 09:30:00,130.52,130.52,129.34,129.34,15937.0,122.1267,122.1267,121.0226,121.0226,15937.0
2022-05-06 09:35:00,129.25,129.25,128.32,128.34,10481.0,120.9384,120.9384,120.0682,120.0869,10481.0
2022-05-06 09:40:00,128.33,128.75,128.12,128.12,15305.0,120.0775,120.4705,119.881,119.881,15305.0
2022-05-06 09:45:00,128.04,128.07,126.92,127.1,9636.0,119.8062,119.8343,118.7582,118.9266,9636.0
2022-05-06 09:50:00,127.18,127.4,126.62,126.97,9107.0,119.0015,119.2073,118.4775,118.805,9107.0
2022-05-06 09:55:00,126.92,127.12,126.47,127.01,12895.0,118.7582,118.9453,118.3371,118.8424,12895.0
2022-05-06 10:00:00,127.02,127.32,126.6,126.69,8683.0,118.8518,119.1325,118.4588,118.543,8683.0
2022-05-06 10:05:00,126.78,127.1,126.6,126.6,7018.0,118.6272,118.9266,118.4588,118.4588,7018.0
2022-05-06 10:10:00,126.69,127.33,126.34,127.04,11332.0,118.543,119.1418,118.2155,118.8705,11332.0
2022-05-06 10:15:00,127.15,127.79,127.0,127.43,5920.0,118.9734,119.5723,118.8331,119.2354,5920.0
2022-05-06 10:20:00,127.27,127.7,127.11,127.7,11784.0,119.0857,119.4881,118.936,119.4881,11784.0
2022-05-06 10:25:00,127.76,128.12,127.19,127.19,7950.0,119.5442,119.881,119.0108,119.0108,7950.0
2022-05-06 10:30:00,127.33,127.74,126.93,126.93,8852.0,119.1418,119.5255,118.7676,118.7676,8852.0
2022-05-06 10:35:00,126.92,127.02,126.26,126.82,8439.0,118.7582,118.8518,118.1407,118.6646,8439.0
2022-05-06 10:40:00,126.85,127.17,126.78,126.88,11651.0,118.6927,118.9921,118.6272,118.7208,11651.0
2022-05-06 10:45:00,126.79,127.59,126.78,127.55,9671.0,118.6366,119.3851,118.6272,119.3477,9671.0
2022-05-06 10:50:00,127.6,127.88,127.44,127.88,11524.0,119.3945,119.6565,119.2448,119.6565,11524.0
2022-05-06 10:55:00,127.78,128.96,127.73,128.4,21033.0,119.5629,120.667,119.5161,120.143,21033.0
2022-05-06 11:00:00,128.54,128.61,128.12,128.27,5159.0,120.274,120.3395,119.881,120.0214,5159.0
2022-05-06 11:05:00,128.24,128.34,128.08,128.13,9631.0,119.9933,120.0869,119.8436,119.8904,9631.0
2022-05-06 11:10:00,128.09,128.5,127.84,128.44,13380.0,119.853,120.2366,119.619,120.1805,13380.0
2022-05-06 11:15:00,128.48,129.01,128.33,128.58,18414.0,120.2179,120.7138,120.0775,120.3115,18414.0
2022-05-06 11:20:00,128.49,129.09,128.4,128.87,6817.0,120.2272,120.7887,120.143,120.5828,6817.0
2022-05-06 11:25:00,128.81,128.81,128.56,128.63,6951.0,120.5267,120.5267,120.2927,120.3582,6951.0
2022-05-06 11:30:00,128.68,128.72,128.41,128.41,5879.0,120.405,120.4425,120.1524,120.1524,5879.0
2022-05-06 11:35:00,128.37,128.42,128.02,128.02,6164.0,120.115,120.1617,119.7875,119.7875,6164.0
2022-05-06 11:40:00,128.05,128.32,128.04,128.27,9130.0,119.8155,120.0682,119.8062,120.0214,9130.0
2022-05-06 11:45:00,128.2,128.49,128.06,128.11,7504.0,119.9559,120.2272,119.8249,119.8717,7504.0
2022-05-06 11:50:00,128.15,128.38,127.87,127.95,8827.0,119.9091,120.1243,119.6471,119.722,8827.0
2022-05-06 11:55:00,127.86,128.18,127.84,128.03,6664.0,119.6378,119.9372,119.619,119.7968,6664.0
2022-05-06 12:00:00,127.95,128.42,127.83,128.35,10992.0,119.722,120.1617,119.6097,120.0963,10992.0
2022-05-06 12:05:00,128.41,128.97,128.4,128.94,3692.0,120.1524,120.6764,120.143,120.6483,3692.0
2022-05-06 12:10:00,128.72,128.78,127.87,127.89,2570.0,120.4425,120.4986,119.6471,119.6658,2570.0
2022-05-06 12:15:00,127.81,128.28,127.78,127.81,5891.0,119.591,120.0308,119.5629,119.591,5891.0
2022-05-06 12:20:00,127.92,128.71,127.91,128.46,3708.0,119.6939,120.4331,119.6845,120.1992,3708.0
2022-05-06 12:25:00,128.56,128.91,128.46,128.91,4742.0,120.2927,120.6202,120.1992,120.6202,4742.0
2022-05-06 12:30:00,128.81,128.86,128.47,128.82,5088.0,120.5267,120.5735,120.2085,120.536,5088.0
2022-05-06 12:35:00,128.76,129.01,128.41,128.7,1754.0,120.4799,120.7138,120.1524,120.4237,1754.0
2022-05-06 12:40:00,128.59,128.87,128.53,128.83,4740.0,120.3208,120.5828,120.2647,120.5454,4740.0
2022-05-06 12:45:00,128.94,129.02,128.79,128.84,4977.0,120.6483,120.7232,120.508,120.5547,4977.0
2022-05-06 12:50:00,128.7,129.23,128.53,129.04,4291.0,120.4237,120.9197,120.2647,120.7419,4291.0
2022-05-06 12:55:00,129.11,129.62,129.03,129.54,5107.0,120.8074,121.2846,120.7325,121.2097,5107.0
2022-05-06 13:00:00,129.46,129.52,129.2,129.47,4306.0,121.1349,121.191,120.8916,121.1442,4306.0
2022-05-06 13:05:00,129.42,129.52,129.19,129.41,6609.0,121.0974,121.191,120.8822,121.0881,6609.0
2022-05-06 13:10:00,129.42,129.46,129.18,129.23,5174.0,121.0974,121.1349,120.8729,120.9197,5174.0
2022-05-06 13:15:00,129.22,129.35,128.77,128.81,11627.0,120.9103,121.0319,120.4892,120.5267,11627.0
2022-05-06 13:20:00,128.77,129.16,128.71,128.98,5768.0,120.4892,120.8542,120.4331,120.6857,5768.0
2022-05-06 13:25:00,129.06,129.29,128.86,128.96,3958.0,120.7606,120.9758,120.5735,120.667,3958.0
2022-05-06 13:30:00,129.09,129.22,128.94,129.08,3860.0,120.7887,120.9103,120.6483,120.7793,3860.0
2022-05-06 13:35:00,129.07,129.22,128.56,128.83,7209.0,120.77,120.9103,120.2927,120.5454,7209.0
2022-05-06 13:40:00,128.91,129.13,128.64,129.02,5003.0,120.6202,120.8261,120.3676,120.7232,5003.0
2022-05-06 13:45:00,129.04,129.14,128.76,128.89,4833.0,120.7419,120.8354,120.4799,120.6015,4833.0
2022-05-06 13:50:00,128.89,129.04,128.53,128.69,6316.0,120.6015,120.7419,120.2647,120.4144,6316.0
2022-05-06 13:55:00,128.66,128.74,128.57,128.66,4059.0,120.3863,120.4612,120.3021,120.3863,4059.0
2022-05-06 14:00:00,128.66,128.89,128.57,128.74,5749.0,120.3863,120.6015,120.3021,120.4612,5749.0
2022-05-06 14:05:00,128.57,128.58,127.99,128.01,3573.0,120.3021,120.3115,119.7594,119.7781,3573.0
2022-05-06 14:10:00,128.04,128.57,128.03,128.33,8938.0,119.8062,120.3021,119.7968,120.0775,8938.0
2022-05-06 14:15:00,128.3,128.62,128.24,128.24,5502.0,120.0495,120.3489,119.9933,119.9933,5502.0
2022-05-06 14:20:00,128.23,128.33,128.0,128.14,7386.0,119.984,120.0775,119.7688,119.8998,7386.0
2022-05-06 14:25:00,128.14,128.16,127.81,127.94,4775.0,119.8998,119.9185,119.591,119.7126,4775.0
2022-05-06 14:30:00,127.92,128.03,127.72,127.88,5490.0,119.6939,119.7968,119.5068,119.6565,5490.0
2022-05-06 14:35:00,127.88,127.98,127.68,127.73,5000.0,119.6565,119.75,119.4693,119.5161,5000.0
2022-05-06 14:40:00,127.75,127.97,127.62,127.72,9182.0,119.5348,119.7407,119.4132,119.5068,9182.0
2022-05-06 14:45:00,127.75,128.19,127.69,128.16,5167.0,119.5348,119.9465,119.4787,119.9185,5167.0
2022-05-06 14:50:00,128.12,128.44,128.12,128.42,6235.0,119.881,120.1805,119.881,120.1617,6235.0
2022-05-06 14:55:00,128.52,128.52,128.14,128.14,7018.0,120.2553,120.2553,119.8998,119.8998,7018.0
2022-05-06 15:00:00,128.04,128.12,127.76,128.12,9694.0,119.8062,119.881,119.5442,119.881,9694.0
2022-05-06 15:05:00,128.08,128.12,127.51,127.61,4259.0,119.8436,119.881,119.3103,119.4038,4259.0
2022-05-06 15:10:00,127.69,128.0,127.66,127.91,7826.0,119.4787,119.7688,119.4506,119.6845,7826.0
2022-05-06 15:15:00,127.93,128.09,127.74,127.98,19577.0,119.7033,119.853,119.5255,119.75,19577.0
2022-05-06 15:20:00,128.0,128.0,127.48,127.5,6779.0,119.7688,119.7688,119.2822,119.3009,6779.0
2022-05-06 15:25:00,127.53,127.97,127.47,127.88,11768.0,119.329,119.7407,119.2728,119.6565,11768.0
2022-05-06 15:30:00,127.97,128.25,127.97,128.25,10348.0,119.7407,120.0027,119.7407,120.0027,10348.0
2022-05-06 15:35:00,128.3,129.13,128.3,129.12,19493.0,120.0495,120.8261,120.0495,120.8167,19493.0
2022-05-06 15:40:00,129.07,129.13,128.88,128.95,17277.0,120.77,120.8261,120.5922,120.6577,17277.0
2022-05-06 15:45:00,128.95,129.32,128.78,129.13,22235.0,120.6577,121.0039,120.4986,120.8261,22235.0
2022-05-06 15:50:00,129.14,129.37,128.57,128.65,38990.0,120.8354,121.0507,120.3021,120.377,38990.0
2022-05-06 15:55:00,128.66,128.73,128.32,128.52,94799.0,120.3863,120.4518,120.0682,120.2553,94799.0
2022-05-09 09:30:00,126.44,126.44,125.8,126.23,13267.0,118.8581,118.8581,118.2565,118.6607,13267.0
2022-05-09 09:35:00,126.2,127.74,126.01,127.27,13609.0,118.6325,120.0801,118.4539,119.6383,13609.0
2022-05-09 09:40:00,127.04,128.29,126.92,128.29,17755.0,119.4221,120.5972,119.3093,120.5972,17755.0
2022-05-09 09:45:00,128.03,128.39,127.56,128.39,29168.0,120.3528,120.6912,119.9109,120.6912,29168.0
2022-05-09 09:50:00,128.23,128.74,127.73,128.64,9632.0,120.5408,121.0202,120.0707,120.9262,9632.0
2022-05-09 09:55:00,128.77,129.04,128.48,128.48,8837.0,121.0484,121.3022,120.7758,120.7758,8837.0
2022-05-09 10:00:00,128.46,128.98,128.2,128.45,11711.0,120.757,121.2458,120.5126,120.7476,11711.0
2022-05-09 10:05:00,128.41,128.59,128.29,128.3,6927.0,120.71,120.8792,120.5972,120.6066,6927.0
2022-05-09 10:10:00,128.29,128.88,128.26,128.67,6230.0,120.5972,121.1518,120.569,120.9544,6230.0
2022-05-09 10:15:00,128.69,128.79,127.96,127.97,9172.0,120.9732,121.0672,120.287,120.2964,9172.0
2022-05-09 10:20:00,128.05,128.23,127.68,127.68,5092.0,120.3716,120.5408,120.0237,120.0237,5092.0
2022-05-09 10:25:00,127.56,127.67,126.94,127.29,11630.0,119.9109,120.0143,119.3281,119.6571,11630.0
2022-05-09 10:30:00,127.19,127.61,127.07,127.55,22349.0,119.5631,119.9579,119.4503,119.9015,22349.0
2022-05-09 10:35:00,127.57,127.82,127.47,127.78,4912.0,119.9203,120.1553,119.8263,120.1177,4912.0
2022-05-09 10:40:00,127.79,128.01,127.53,127.57,7299.0,120.1271,120.334,119.8827,119.9203,7299.0
2022-05-09 10:45:00,127.5,127.82,127.42,127.65,5968.0,119.8545,120.1553,119.7793,119.9955,5968.0
2022-05-09 10:50:00,127.65,127.94,127.57,127.79,8358.0,119.9955,120.2681,119.9203,120.1271,8358.0
2022-05-09 10:55:00,127.75,127.98,127.68,127.69,7682.0,120.0895,120.3058,120.0237,120.0331,7682.0
2022-05-09 11:00:00,127.69,127.96,127.56,127.93,5013.0,120.0331,120.287,119.9109,120.2587,5013.0
2022-05-09 11:05:00,127.77,127.77,127.47,127.6,4261.0,120.1083,120.1083,119.8263,119.9485,4261.0
2022-05-09 11:10:00,127.55,127.71,127.28,127.33,5135.0,119.9015,120.0519,119.6477,119.6947,5135.0
2022-05-09 11:15:00,127.26,127.62,127.17,127.22,3748.0,119.6289,119.9673,119.5443,119.5913,3748.0
2022-05-09 11:20:00,127.23,127.23,126.93,126.98,10972.0,119.6007,119.6007,119.3187,119.3657,10972.0
2022-05-09 11:25:00,126.78,126.85,126.42,126.77,9924.0,119.1777,119.2435,118.8393,119.1683,9924.0
2022-05-09 11:30:00,126.69,126.97,126.53,126.97,5736.0,119.0931,119.3563,118.9427,119.3563,5736.0
2022-05-09 11:35:00,126.92,127.42,126.91,127.35,9965.0,119.3093,119.7793,119.2999,119.7135,9965.0
2022-05-09 11:40:00,127.23,127.54,127.21,127.45,4124.0,119.6007,119.8921,119.5819,119.8075,4124.0
2022-05-09 11:45:00,127.36,127.63,127.36,127.61,7824.0,119.7229,119.9767,119.7229,119.9579,7824.0
2022-05-09 11:50:00,127.61,127.91,127.6,127.66,5955.0,119.9579,120.2399,119.9485,120.0049,5955.0
2022-05-09 11:55:00,127.7,127.72,127.4,127.4,4613.0,120.0425,120.0613,119.7605,119.7605,4613.0
2022-05-09 12:00:00,127.39,127.4,127.14,127.14,6190.0,119.7511,119.7605,119.5161,119.5161,6190.0
2022-05-09 12:05:00,127.14,127.99,127.13,127.67,5366.0,119.5161,120.3152,119.5067,120.0143,5366.0
2022-05-09 12:10:00,127.85,127.9,127.71,127.87,4512.0,120.1835,120.2305,120.0519,120.2023,4512.0
2022-05-09 12:15:00,127.91,128.17,127.9,128.05,4147.0,120.2399,120.4844,120.2305,120.3716,4147.0
2022-05-09 12:20:00,128.12,128.18,127.84,128.1,6728.0,120.4374,120.4938,120.1741,120.4186,6728.0
2022-05-09 12:25:00,128.15,128.15,127.58,127.75,2736.0,120.4656,120.4656,119.9297,120.0895,2736.0
2022-05-09 12:30:00,127.8,128.02,127.57,127.98,7835.0,120.1365,120.3434,119.9203,120.3058,7835.0
2022-05-09 12:35:00,127.76,127.8,127.3,127.34,7195.0,120.0989,120.1365,119.6665,119.7041,7195.0
2022-05-09 12:40:00,127.34,127.34,127.12,127.12,2712.0,119.7041,119.7041,119.4973,119.4973,2712.0
2022-05-09 12:45:00,127.16,127.16,127.02,127.14,2997.0,119.5349,119.5349,119.4033,119.5161,2997.0
2022-05-09 12:50:00,127.13,127.13,126.84,126.85,3147.0,119.5067,119.5067,119.2341,119.2435,3147.0
2022-05-09 12:55:00,126.85,127.0,126.81,126.91,3644.0,119.2435,119.3845,119.2059,119.2999,3644.0
2022-05-09 13:00:00,126.99,127.12,126.86,127.02,6000.0,119.3751,119.4973,119.2529,119.4033,6000.0
2022-05-09 13:05:00,127.05,127.12,126.96,127.03,2281.0,119.4315,119.4973,119.3469,119.4127,2281.0
2022-05-09 13:10:00,126.97,127.1,126.89,127.02,3423.0,119.3563,119.4785,119.2811,119.4033,3423.0
2022-05-09 13:15:00,127.04,127.35,127.02,127.29,4577.0,119.4221,119.7135,119.4033,119.6571,4577.0
2022-05-09 13:20:00,127.23,127.39,127.2,127.25,5377.0,119.6007,119.7511,119.5725,119.6195,5377.0
2022-05-09 13:25:00,127.4,127.82,127.36,127.73,7268.0,119.7605,120.1553,119.7229,120.0707,7268.0
2022-05-09 13:30:00,127.78,127.92,127.5,127.54,5197.0,120.1177,120.2493,119.8545,119.8921,5197.0
2022-05-09 13:35:00,127.45,127.46,127.24,127.45,5389.0,119.8075,119.8169,119.6101,119.8075,5389.0
2022-05-09 13:40:00,127.34,127.94,127.34,127.94,3442.0,119.7041,120.2681,119.7041,120.2681,3442.0
2022-05-09 13:45:00,127.97,128.05,127.69,127.69,6903.0,120.2964,120.3716,120.0331,120.0331,6903.0
2022-05-09 13:50:00,127.67,127.67,127.15,127.25,3930.0,120.0143,120.0143,119.5255,119.6195,3930.0
2022-05-09 13:55:00,127.21,127.73,127.17,127.63,4517.0,119.5819,120.0707,119.5443,119.9767,4517.0
2022-05-09 14:00:00,127.65,127.98,127.64,127.76,2589.0,119.9955,120.3058,119.9861,120.0989,2589.0
2022-05-09 14:05:00,127.83,127.87,127.65,127.77,4289.0,120.1647,120.2023,119.9955,120.1083,4289.0
2022-05-09 14:10:00,127.65,128.0,127.65,127.83,3859.0,119.9955,120.3246,119.9955,120.1647,3859.0
2022-05-09 14:15:00,127.93,128.16,127.83,128.16,3677.0,120.2587,120.475,120.1647,120.475,3677.0
2022-05-09 14:20:00,128.18,128.18,127.68,127.68,2344.0,120.4938,120.4938,120.0237,120.0237,2344.0
2022-05-09 14:25:00,127.58,127.87,127.57,127.74,5006.0,119.9297,120.2023,119.9203,120.0801,5006.0
2022-05-09 14:30:00,127.69,127.69,127.23,127.49,10260.0,120.0331,120.0331,119.6007,119.8451,10260.0
2022-05-09 14:35:00,127.64,127.99,127.51,127.56,3789.0,119.9861,120.3152,119.8639,119.9109,3789.0
2022-05-09 14:40:00,127.55,127.81,127.55,127.73,2600.0,119.9015,120.1459,119.9015,120.0707,2600.0
2022-05-09 14:45:00,127.78,128.18,127.78,127.98,6317.0,120.1177,120.4938,120.1177,120.3058,6317.0
2022-05-09 14:50:00,127.79,128.17,127.68,128.08,5278.0,120.1271,120.4844,120.0237,120.3998,5278.0
2022-05-09 14:55:00,128.11,128.27,128.0,128.08,6165.0,120.428,120.5784,120.3246,120.3998,6165.0
2022-05-09 15:00:00,128.05,128.39,127.98,128.12,4770.0,120.3716,120.6912,120.3058,120.4374,4770.0
2022-05-09 15:05:00,128.03,128.37,127.97,128.12,6085.0,120.3528,120.6724,120.2964,120.4374,6085.0
2022-05-09 15:10:00,128.11,128.73,128.09,128.7,10399.0,120.428,121.0108,120.4092,120.9826,10399.0
2022-05-09 15:15:00,128.72,128.76,128.34,128.41,7028.0,121.0014,121.039,120.6442,120.71,7028.0
2022-05-09 15:20:00,128.39,128.39,128.1,128.14,10901.0,120.6912,120.6912,120.4186,120.4562,10901.0
2022-05-09 15:25:00,128.14,128.24,127.97,128.16,9705.0,120.4562,120.5502,120.2964,120.475,9705.0
2022-05-09 15:30:00,128.13,128.13,127.77,127.9,9002.0,120.4468,120.4468,120.1083,120.2305,9002.0
2022-05-09 15:35:00,127.88,128.07,127.75,127.97,8454.0,120.2117,120.3904,120.0895,120.2964,8454.0
2022-05-09 15:40:00,127.88,127.92,127.37,127.41,14511.0,120.2117,120.2493,119.7323,119.7699,14511.0
2022-05-09 15:45:00,127.48,127.52,126.86,126.99,12503.0,119.8357,119.8733,119.2529,119.3751,12503.0
2022-05-09 15:50:00,127.08,127.08,126.66,126.81,27935.0,119.4597,119.4597,119.0649,119.2059,27935.0
2022-05-09 15:55:00,126.9,127.19,126.79,127.14,103890.0,119.2905,119.5631,119.1871,119.5161,103890.0
2022-05-10 09:30:00,128.73,129.55,128.35,128.8,15569.0,121.0108,121.7816,120.6536,121.0766,15569.0
2022-05-10 09:35:00,128.51,128.8,128.36,128.65,11671.0,120.804,121.0766,120.663,120.9356,11671.0
2022-05-10 09:40:00,128.59,128.76,128.33,128.62,6059.0,120.8792,121.039,120.6348,120.9074,6059.0
2022-05-10 09:45:00,128.55,128.63,127.57,127.71,9206.0,120.8416,120.9168,119.9203,120.0519,9206.0
2022-05-10 09:50:00,127.78,128.08,127.5,127.51,7023.0,120.1177,120.3998,119.8545,119.8639,7023.0
2022-05-10 09:55:00,127.73,128.02,127.42,128.02,4550.0,120.0707,120.3434,119.7793,120.3434,4550.0
2022-05-10 10:00:00,127.84,127.91,127.06,127.63,5583.0,120.1741,120.2399,119.4409,119.9767,5583.0
2022-05-10 10:05:00,127.55,127.75,127.23,127.27,5045.0,119.9015,120.0895,119.6007,119.6383,5045.0
2022-05-10 10:10:00,127.34,127.68,126.88,127.08,6119.0,119.7041,120.0237,119.2717,119.4597,6119.0
2022-05-10 10:15:00,127.06,127.31,126.54,126.56,7523.0,119.4409,119.6759,118.9521,118.9709,7523.0
2022-05-10 10:20:00,126.71,126.92,126.38,126.72,8023.0,119.1119,119.3093,118.8017,119.1213,8023.0
2022-05-10 10:25:00,126.75,126.91,126.57,126.77,7311.0,119.1495,119.2999,118.9803,119.1683,7311.0
2022-05-10 10:30:00,126.84,127.01,126.19,126.36,8031.0,119.2341,119.3939,118.6231,118.7829,8031.0
2022-05-10 10:35:00,126.44,126.51,125.87,125.92,7657.0,118.8581,118.9239,118.3223,118.3693,7657.0
2022-05-10 10:40:00,125.84,125.97,125.16,125.41,9684.0,118.2941,118.4163,117.6549,117.8899,9684.0
2022-05-10 10:45:00,125.36,125.37,124.84,124.97,10935.0,117.8429,117.8523,117.354,117.4762,10935.0
2022-05-10 10:50:00,125.07,125.62,124.8,125.49,8103.0,117.5702,118.0873,117.3164,117.9651,8103.0
2022-05-10 10:55:00,125.41,125.62,125.21,125.4,3544.0,117.8899,118.0873,117.7019,117.8805,3544.0
2022-05-10 11:00:00,125.3,125.43,124.91,124.98,6784.0,117.7865,117.9087,117.4198,117.4856,6784.0
2022-05-10 11:05:00,125.07,125.07,124.66,124.74,5714.0,117.5702,117.5702,117.1848,117.26,5714.0
2022-05-10 11:10:00,124.62,125.01,124.61,124.8,5905.0,117.1472,117.5138,117.1378,117.3164,5905.0
2022-05-10 11:15:00,124.78,125.39,124.66,125.39,7170.0,117.2976,117.8711,117.1848,117.8711,7170.0
2022-05-10 11:20:00,125.35,125.35,124.59,124.65,4167.0,117.8335,117.8335,117.119,117.1754,4167.0
2022-05-10 11:25:00,124.62,124.88,124.35,124.85,10028.0,117.1472,117.3916,116.8934,117.3634,10028.0
2022-05-10 11:30:00,124.76,124.99,124.46,124.71,8334.0,117.2788,117.495,116.9968,117.2318,8334.0
2022-05-10 11:35:00,124.69,125.35,124.66,125.35,4457.0,117.213,117.8335,117.1848,117.8335,4457.0
2022-05-10 11:40:00,125.32,125.32,124.74,124.83,6051.0,117.8053,117.8053,117.26,117.3446,6051.0
2022-05-10 11:45:00,124.77,124.78,124.29,124.58,7018.0,117.2882,117.2976,116.837,117.1096,7018.0
2022-05-10 11:50:00,124.53,124.56,124.05,124.23,7972.0,117.0626,117.0908,116.6114,116.7806,7972.0
2022-05-10 11:55:00,124.21,124.42,123.72,124.21,6976.0,116.7618,116.9592,116.3012,116.7618,6976.0
2022-05-10 12:00:00,124.18,124.67,124.08,124.66,6435.0,116.7336,117.1942,116.6396,117.1848,6435.0
2022-05-10 12:05:00,124.75,124.75,124.07,124.07,4425.0,117.2694,117.2694,116.6302,116.6302,4425.0
2022-05-10 12:10:00,124.15,124.44,123.89,124.29,9833.0,116.7054,116.978,116.461,116.837,9833.0
2022-05-10 12:15:00,124.32,124.46,124.06,124.09,7130.0,116.8652,116.9968,116.6208,116.649,7130.0
2022-05-10 12:20:00,124.04,124.22,123.86,124.19,7717.0,116.602,116.7712,116.4328,116.743,7717.0
2022-05-10 12:25:00,124.09,124.14,123.86,123.96,8072.0,116.649,116.696,116.4328,116.5268,8072.0
2022-05-10 12:30:00,124.01,124.15,123.32,123.6,8975.0,116.5738,116.7054,115.9252,116.1884,8975.0
2022-05-10 12:35:00,123.55,123.92,123.55,123.79,7341.0,116.1414,116.4892,116.1414,116.367,7341.0
2022-05-10 12:40:00,123.75,124.44,123.74,124.31,5832.0,116.3294,116.978,116.32,116.8558,5832.0
2022-05-10 12:45:00,124.54,124.77,124.38,124.77,5082.0,117.072,117.2882,116.9216,117.2882,5082.0
2022-05-10 12:50:00,124.53,124.53,123.96,124.04,3401.0,117.0626,117.0626,116.5268,116.602,3401.0
2022-05-10 12:55:00,123.95,124.33,123.95,124.14,4457.0,116.5174,116.8746,116.5174,116.696,4457.0
2022-05-10 13:00:00,124.1,124.68,124.1,124.6,9054.0,116.6584,117.2036,116.6584,117.1284,9054.0
2022-05-10 13:05:00,124.7,124.88,124.61,124.7,3977.0,117.2224,117.3916,117.1378,117.2224,3977.0
2022-05-10 13:10:00,124.61,124.61,124.26,124.4,3229.0,117.1378,117.1378,116.8088,116.9404,3229.0
2022-05-10 13:15:00,124.33,124.44,124.2,124.34,2820.0,116.8746,116.978,116.7524,116.884,2820.0
2022-05-10 13:20:00,124.52,124.64,124.32,124.35,3087.0,117.0532,117.166,116.8652,116.8934,3087.0
2022-05-10 13:25:00,124.54,124.82,124.54,124.74,2322.0,117.072,117.3352,117.072,117.26,2322.0
2022-05-10 13:30:00,125.05,125.23,124.98,125.23,3705.0,117.5514,117.7207,117.4856,117.7207,3705.0
2022-05-10 13:35:00,125.36,125.75,125.27,125.65,4577.0,117.8429,118.2095,117.7583,118.1155,4577.0
2022-05-10 13:40:00,125.72,126.53,125.65,126.21,13053.0,118.1813,118.9427,118.1155,118.6419,13053.0
2022-05-10 13:45:00,126.35,126.39,126.11,126.22,4308.0,118.7735,118.8111,118.5479,118.6513,4308.0
2022-05-10 13:50:00,126.15,126.53,126.04,126.45,4501.0,118.5855,118.9427,118.4821,118.8675,4501.0
2022-05-10 13:55:00,126.38,126.48,126.3,126.31,8984.0,118.8017,118.8957,118.7265,118.7359,8984.0
2022-05-10 14:00:00,126.37,126.42,126.14,126.35,4714.0,118.7923,118.8393,118.5761,118.7735,4714.0
2022-05-10 14:05:00,126.22,126.22,125.8,125.8,5553.0,118.6513,118.6513,118.2565,118.2565,5553.0
2022-05-10 14:10:00,125.74,126.19,125.68,126.18,4093.0,118.2001,118.6231,118.1437,118.6137,4093.0
2022-05-10 14:15:00,126.07,126.1,125.4,125.69,4385.0,118.5103,118.5385,117.8805,118.1531,4385.0
2022-05-10 14:20:00,125.68,125.95,125.47,125.47,5302.0,118.1437,118.3975,117.9463,117.9463,5302.0
2022-05-10 14:25:00,125.62,125.73,125.45,125.68,3356.0,118.0873,118.1907,117.9275,118.1437,3356.0
2022-05-10 14:30:00,125.58,125.75,125.54,125.57,2182.0,118.0497,118.2095,118.0121,118.0403,2182.0
2022-05-10 14:35:00,125.67,125.82,125.6,125.63,3721.0,118.1343,118.2753,118.0685,118.0967,3721.0
2022-05-10 14:40:00,125.58,126.15,125.51,126.14,6324.0,118.0497,118.5855,117.9839,118.5761,6324.0
2022-05-10 14:45:00,126.04,126.09,125.37,125.64,4219.0,118.4821,118.5291,117.8523,118.1061,4219.0
2022-05-10 14:50:00,125.58,125.86,125.44,125.79,2926.0,118.0497,118.3129,117.9181,118.2471,2926.0
2022-05-10 14:55:00,125.83,125.83,125.47,125.68,4685.0,118.2847,118.2847,117.9463,118.1437,4685.0
2022-05-10 15:00:00,125.8,125.99,125.61,125.94,6042.0,118.2565,118.4351,118.0779,118.3881,6042.0
2022-05-10 15:05:00,125.99,126.39,125.99,126.04,10609.0,118.4351,118.8111,118.4351,118.4821,10609.0
2022-05-10 15:10:00,126.04,126.33,125.99,126.04,2800.0,118.4821,118.7547,118.4351,118.4821,2800.0
2022-05-10 15:15:00,126.14,126.29,125.83,126.22,5835.0,118.5761,118.7171,118.2847,118.6513,5835.0
2022-05-10 15:20:00,126.16,126.18,125.61,125.63,6915.0,118.5949,118.6137,118.0779,118.0967,6915.0
2022-05-10 15:25:00,125.71,125.71,125.25,125.26,6223.0,118.1719,118.1719,117.7395,117.7489,6223.0
2022-05-10 15:30:00,125.3,125.3,124.99,125.16,8661.0,117.7865,117.7865,117.495,117.6549,8661.0
2022-05-10 15:35:00,125.16,125.25,124.84,124.97,9156.0,117.6549,117.7395,117.354,117.4762,9156.0
2022-05-10 15:40:00,124.94,125.12,124.79,124.9,19663.0,117.448,117.6172,117.307,117.4104,19663.0
2022-05-10 15:45:00,124.89,125.06,124.64,124.93,20340.0,117.401,117.5608,117.166,117.4386,20340.0
2022-05-10 15:50:00,124.89,125.1,124.61,125.0,23275.0,117.401,117.5984,117.1378,117.5044,23275.0
2022-05-10 15:55:00,125.0,125.1,124.77,125.1,61445.0,117.5044,117.5984,117.2882,117.5984,61445.0
2022-05-11 09:30:00,124.75,125.56,124.75,125.22,7002.0,117.2694,118.0309,117.2694,117.7113,7002.0
2022-05-11 09:35:00,124.89,124.89,124.42,124.64,2730.0,117.401,117.401,116.9592,117.166,2730.0
2022-05-11 09:40:00,124.48,125.21,124.29,125.2,6416.0,117.0156,117.7019,116.837,117.6925,6416.0
2022-05-11 09:45:00,125.56,125.91,125.05,125.51,6686.0,118.0309,118.3599,117.5514,117.9839,6686.0
2022-05-11 09:50:00,125.71,126.18,125.12,126.05,9643.0,118.1719,118.6137,117.6172,118.4915,9643.0
2022-05-11 09:55:00,125.85,126.78,125.57,126.64,16369.0,118.3035,119.1777,118.0403,119.0461,16369.0
2022-05-11 10:00:00,126.49,126.78,126.23,126.78,5480.0,118.9051,119.1777,118.6607,119.1777,5480.0
2022-05-11 10:05:00,126.64,126.89,126.33,126.43,5719.0,119.0461,119.2811,118.7547,118.8487,5719.0
2022-05-11 10:10:00,126.39,126.59,125.84,126.38,4912.0,118.8111,118.9991,118.2941,118.8017,4912.0
2022-05-11 10:15:00,126.27,126.61,126.15,126.51,8849.0,118.6983,119.0179,118.5855,118.9239,8849.0
2022-05-11 10:20:00,126.53,127.02,126.13,126.88,8939.0,118.9427,119.4033,118.5667,119.2717,8939.0
2022-05-11 10:25:00,127.06,127.41,126.93,127.2,11118.0,119.4409,119.7699,119.3187,119.5725,11118.0
2022-05-11 10:30:00,127.07,127.12,126.32,126.64,5422.0,119.4503,119.4973,118.7453,119.0461,5422.0
2022-05-11 10:35:00,126.71,127.17,126.51,127.16,1722.0,119.1119,119.5443,118.9239,119.5349,1722.0
2022-05-11 10:40:00,127.23,127.23,126.79,127.03,13482.0,119.6007,119.6007,119.1871,119.4127,13482.0
2022-05-11 10:45:00,127.19,127.43,126.81,126.98,5029.0,119.5631,119.7887,119.2059,119.3657,5029.0
2022-05-11 10:50:00,126.82,126.97,126.29,126.41,4344.0,119.2153,119.3563,118.7171,118.8299,4344.0
2022-05-11 10:55:00,126.69,126.69,126.33,126.58,10518.0,119.0931,119.0931,118.7547,118.9897,10518.0
2022-05-11 11:00:00,126.51,126.53,126.16,126.5,5675.0,118.9239,118.9427,118.5949,118.9145,5675.0
2022-05-11 11:05:00,126.47,126.6,126.11,126.15,3056.0,118.8863,119.0085,118.5479,118.5855,3056.0
2022-05-11 11:10:00,126.16,126.57,126.09,126.57,3722.0,118.5949,118.9803,118.5291,118.9803,3722.0
2022-05-11 11:15:00,126.57,126.65,125.81,125.81,2362.0,118.9803,119.0555,118.2659,118.2659,2362.0
2022-05-11 11:20:00,125.88,126.33,125.84,126.32,3268.0,118.3317,118.7547,118.2941,118.7453,3268.0
2022-05-11 11:25:00,126.28,126.63,126.15,126.5,4497.0,118.7077,119.0367,118.5855,118.9145,4497.0
2022-05-11 11:30:00,126.42,126.68,126.29,126.52,3500.0,118.8393,119.0837,118.7171,118.9333,3500.0
2022-05-11 11:35:00,126.55,127.14,126.44,127.14,2952.0,118.9615,119.5161,118.8581,119.5161,2952.0
2022-05-11 11:40:00,127.1,127.22,126.94,127.04,2163.0,119.4785,119.5913,119.3281,119.4221,2163.0
2022-05-11 11:45:00,126.93,126.93,126.55,126.73,2513.0,119.3187,119.3187,118.9615,119.1307,2513.0
2022-05-11 11:50:00,126.75,126.75,126.45,126.53,1012.0,119.1495,119.1495,118.8675,118.9427,1012.0
2022-05-11 11:55:00,126.49,126.54,126.25,126.47,4076.0,118.9051,118.9521,118.6795,118.8863,4076.0
2022-05-11 12:00:00,126.56,126.56,126.28,126.33,4531.0,118.9709,118.9709,118.7077,118.7547,4531.0
2022-05-11 12:05:00,126.39,126.5,126.21,126.25,4438.0,118.8111,118.9145,118.6419,118.6795,4438.0
2022-05-11 12:10:00,126.25,126.25,126.01,126.02,1800.0,118.6795,118.6795,118.4539,118.4633,1800.0
2022-05-11 12:15:00,126.23,126.25,126.03,126.03,1100.0,118.6607,118.6795,118.4727,118.4727,1100.0
2022-05-11 12:20:00,125.93,126.46,125.93,126.35,3588.0,118.3787,118.8769,118.3787,118.7735,3588.0
2022-05-11 12:25:00,126.24,126.44,124.97,125.02,7992.0,118.6701,118.8581,117.4762,117.5232,7992.0
2022-05-11 12:30:00,124.9,125.07,124.8,124.87,5808.0,117.4104,117.5702,117.3164,117.3822,5808.0
2022-05-11 12:35:00,124.84,125.12,124.84,125.06,7955.0,117.354,117.6172,117.354,117.5608,7955.0
2022-05-11 12:40:00,125.08,125.31,124.93,125.06,4173.0,117.5796,117.7959,117.4386,117.5608,4173.0
2022-05-11 12:45:00,125.1,125.2,124.87,125.2,5379.0,117.5984,117.6925,117.3822,117.6925,5379.0
2022-05-11 12:50:00,125.14,125.24,124.97,124.98,2299.0,117.6361,117.7301,117.4762,117.4856,2299.0
2022-05-11 12:55:00,125.05,125.05,124.82,124.97,3342.0,117.5514,117.5514,117.3352,117.4762,3342.0
2022-05-11 13:00:00,124.91,125.01,124.7,124.84,4985.0,117.4198,117.5138,117.2224,117.354,4985.0
2022-05-11 13:05:00,124.74,124.89,124.64,124.71,5475.0,117.26,117.401,117.166,117.2318,5475.0
2022-05-11 13:10:00,124.57,124.89,124.57,124.75,4089.0,117.1002,117.401,117.1002,117.2694,4089.0
2022-05-11 13:15:00,124.8,124.96,124.76,124.83,2547.0,117.3164,117.4668,117.2788,117.3446,2547.0
2022-05-11 13:20:00,124.97,125.02,124.67,124.81,8375.0,117.4762,117.5232,117.1942,117.3258,8375.0
2022-05-11 13:25:00,124.88,124.88,124.42,124.42,4252.0,117.3916,117.3916,116.9592,116.9592,4252.0
2022-05-11 13:30:00,124.37,124.68,124.3,124.68,9365.0,116.9122,117.2036,116.8464,117.2036,9365.0
2022-05-11 13:35:00,124.71,124.71,124.36,124.37,2494.0,117.2318,117.2318,116.9028,116.9122,2494.0
2022-05-11 13:40:00,124.29,124.44,124.07,124.12,10527.0,116.837,116.978,116.6302,116.6772,10527.0
2022-05-11 13:45:00,124.04,124.12,123.9,124.12,5226.0,116.602,116.6772,116.4704,116.6772,5226.0
2022-05-11 13:50:00,124.14,124.51,124.07,124.24,9629.0,116.696,117.0438,116.6302,116.79,9629.0
2022-05-11 13:55:00,124.27,124.39,123.81,123.89,12165.0,116.8182,116.931,116.3858,116.461,12165.0
2022-05-11 14:00:00,123.92,124.38,123.86,124.34,10991.0,116.4892,116.9216,116.4328,116.884,10991.0
2022-05-11 14:05:00,124.49,124.5,124.18,124.27,4558.0,117.025,117.0344,116.7336,116.8182,4558.0
2022-05-11 14:10:00,124.08,124.6,124.08,124.52,5928.0,116.6396,117.1284,116.6396,117.0532,5928.0
2022-05-11 14:15:00,124.61,124.85,124.5,124.78,3568.0,117.1378,117.3634,117.0344,117.2976,3568.0
2022-05-11 14:20:00,124.82,125.18,124.55,125.14,5411.0,117.3352,117.6737,117.0814,117.6361,5411.0
2022-05-11 14:25:00,125.17,125.5,124.86,124.96,12042.0,117.6643,117.9745,117.3728,117.4668,12042.0
2022-05-11 14:30:00,124.86,125.33,124.75,125.21,7909.0,117.3728,117.8147,117.2694,117.7019,7909.0
2022-05-11 14:35:00,125.16,125.52,125.15,125.4,4026.0,117.6549,117.9933,117.6455,117.8805,4026.0
2022-05-11 14:40:00,125.34,125.62,125.12,125.62,3734.0,117.8241,118.0873,117.6172,118.0873,3734.0
2022-05-11 14:45:00,125.75,125.81,125.28,125.28,4319.0,118.2095,118.2659,117.7677,117.7677,4319.0
2022-05-11 14:50:00,125.39,125.39,124.95,124.95,3590.0,117.8711,117.8711,117.4574,117.4574,3590.0
2022-05-11 14:55:00,124.98,125.16,124.93,125.13,5552.0,117.4856,117.6549,117.4386,117.6266,5552.0
2022-05-11 15:00:00,125.08,125.09,124.92,124.99,3745.0,117.5796,117.589,117.4292,117.495,3745.0
2022-05-11 15:05:00,124.94,125.16,124.79,125.14,4044.0,117.448,117.6549,117.307,117.6361,4044.0
2022-05-11 15:10:00,125.17,125.43,125.11,125.11,2871.0,117.6643,117.9087,117.6078,117.6078,2871.0
2022-05-11 15:15:00,125.1,125.42,124.9,125.26,7154.0,117.5984,117.8993,117.4104,117.7489,7154.0
2022-05-11 15:20:00,125.18,125.31,125.04,125.11,2827.0,117.6737,117.7959,117.542,117.6078,2827.0
2022-05-11 15:25:00,125.05,125.29,124.96,125.0,4069.0,117.5514,117.7771,117.4668,117.5044,4069.0
2022-05-11 15:30:00,125.05,125.19,124.93,124.96,2805.0,117.5514,117.6831,117.4386,117.4668,2805.0
2022-05-11 15:35:00,124.98,124.99,124.65,124.65,7274.0,117.4856,117.495,117.1754,117.1754,7274.0
2022-05-11 15:40:00,124.66,124.71,124.53,124.62,7653.0,117.1848,117.2318,117.0626,117.1472,7653.0
2022-05-11 15:45:00,124.56,124.59,124.16,124.19,12714.0,117.0908,117.119,116.7148,116.743,12714.0
2022-05-11 15:50:00,124.27,124.48,124.17,124.3,20315.0,116.8182,117.0156,116.7242,116.8464,20315.0
2022-05-11 15:55:00,124.31,124.44,124.17,124.44,47594.0,116.8558,116.978,116.7242,116.978,47594.0
2022-05-12 09:30:00,123.66,123.73,122.24,122.24,17705.0,116.2448,116.3106,114.9099,114.9099,17705.0
2022-05-12 09:35:00,122.25,122.62,122.06,122.35,27020.0,114.9193,115.2672,114.7407,115.0134,27020.0
2022-05-12 09:40:00,122.46,123.07,122.33,122.9,14006.0,115.1168,115.6902,114.9946,115.5304,14006.0
2022-05-12 09:45:00,122.89,123.09,122.42,123.09,5382.0,115.521,115.709,115.0792,115.709,5382.0
2022-05-12 09:50:00,123.1,124.24,122.86,124.03,4608.0,115.7184,116.79,115.4928,116.5926,4608.0
2022-05-12 09:55:00,123.95,123.99,123.35,123.89,4294.0,116.5174,116.555,115.9534,116.461,4294.0
2022-05-12 10:00:00,123.84,123.84,123.41,123.84,17609.0,116.414,116.414,116.0098,116.414,17609.0
2022-05-12 10:05:00,123.88,125.19,123.88,125.19,6537.0,116.4516,117.6831,116.4516,117.6831,6537.0
2022-05-12 10:10:00,124.97,125.45,124.77,124.77,10300.0,117.4762,117.9275,117.2882,117.2882,10300.0
2022-05-12 10:15:00,124.86,124.86,124.17,124.47,6112.0,117.3728,117.3728,116.7242,117.0062,6112.0
2022-05-12 10:20:00,124.38,124.93,124.21,124.59,6620.0,116.9216,117.4386,116.7618,117.119,6620.0
2022-05-12 10:25:00,124.77,124.9,124.13,124.18,5531.0,117.2882,117.4104,116.6866,116.7336,5531.0
2022-05-12 10:30:00,124.23,124.58,124.15,124.28,31382.0,116.7806,117.1096,116.7054,116.8276,31382.0
2022-05-12 10:35:00,124.3,124.68,124.04,124.68,4537.0,116.8464,117.2036,116.602,117.2036,4537.0
2022-05-12 10:40:00,124.68,124.68,124.17,124.27,5870.0,117.2036,117.2036,116.7242,116.8182,5870.0
2022-05-12 10:45:00,124.24,124.79,124.23,124.48,3860.0,116.79,117.307,116.7806,117.0156,3860.0
2022-05-12 10:50:00,124.53,124.74,124.4,124.57,5902.0,117.0626,117.26,116.9404,117.1002,5902.0
2022-05-12 10:55:00,124.57,124.84,124.5,124.79,8529.0,117.1002,117.354,117.0344,117.307,8529.0
2022-05-12 11:00:00,124.74,125.18,124.65,125.18,4090.0,117.26,117.6737,117.1754,117.6737,4090.0
2022-05-12 11:05:00,125.14,125.21,124.98,125.21,5213.0,117.6361,117.7019,117.4856,117.7019,5213.0
2022-05-12 11:10:00,125.28,125.4,124.67,124.74,5668.0,117.7677,117.8805,117.1942,117.26,5668.0
2022-05-12 11:15:00,124.5,124.6,124.02,124.16,25430.0,117.0344,117.1284,116.5832,116.7148,25430.0
2022-05-12 11:20:00,124.1,124.29,123.88,123.89,4515.0,116.6584,116.837,116.4516,116.461,4515.0
2022-05-12 11:25:00,123.87,123.94,123.59,123.68,10317.0,116.4422,116.508,116.179,116.2636,10317.0
2022-05-12 11:30:00,123.76,123.88,123.46,123.48,7456.0,116.3388,116.4516,116.0568,116.0756,7456.0
2022-05-12 11:35:00,123.51,123.93,123.43,123.84,11040.0,116.1038,116.4986,116.0286,116.414,11040.0
2022-05-12 11:40:00,123.88,123.88,123.28,123.3,8308.0,116.4516,116.4516,115.8876,115.9064,8308.0
2022-05-12 11:45:00,123.3,123.3,122.75,122.75,10234.0,115.9064,115.9064,115.3894,115.3894,10234.0
2022-05-12 11:50:00,122.81,122.95,122.41,122.91,7384.0,115.4458,115.5774,115.0698,115.5398,7384.0
2022-05-12 11:55:00,122.83,122.95,122.43,122.5,4717.0,115.4646,115.5774,115.0886,115.1544,4717.0
2022-05-12 12:00:00,122.56,122.57,122.27,122.34,8542.0,115.2108,115.2202,114.9381,115.004,8542.0
2022-05-12 12:05:00,122.35,122.82,122.26,122.8,6788.0,115.0134,115.4552,114.9287,115.4364,6788.0
2022-05-12 12:10:00,122.74,123.0,122.6,122.93,7716.0,115.38,115.6244,115.2484,115.5586,7716.0
2022-05-12 12:15:00,122.9,123.15,122.77,122.94,9078.0,115.5304,115.7654,115.4082,115.568,9078.0
2022-05-12 12:20:00,122.89,122.96,122.61,122.77,14322.0,115.521,115.5868,115.2578,115.4082,14322.0
2022-05-12 12:25:00,122.85,123.44,122.85,123.11,6122.0,115.4834,116.038,115.4834,115.7278,6122.0
2022-05-12 12:30:00,123.12,123.5,123.06,123.48,5805.0,115.7372,116.0944,115.6808,116.0756,5805.0
2022-05-12 12:35:00,123.5,123.55,123.09,123.1,8471.0,116.0944,116.1414,115.709,115.7184,8471.0
2022-05-12 12:40:00,123.09,123.45,122.84,123.42,11777.0,115.709,116.0474,115.474,116.0192,11777.0
2022-05-12 12:45:00,123.41,123.59,123.21,123.27,18047.0,116.0098,116.179,115.8218,115.8782,18047.0
2022-05-12 12:50:00,123.33,123.57,123.18,123.39,13103.0,115.9346,116.1602,115.7936,115.991,13103.0
2022-05-12 12:55:00,123.41,123.62,123.27,123.32,5451.0,116.0098,116.2072,115.8782,115.9252,5451.0
2022-05-12 13:00:00,123.16,123.25,122.69,122.69,6719.0,115.7748,115.8594,115.333,115.333,6719.0
2022-05-12 13:05:00,122.75,122.83,122.51,122.69,9935.0,115.3894,115.4646,115.1638,115.333,9935.0
2022-05-12 13:10:00,122.64,122.99,122.56,122.7,8044.0,115.286,115.615,115.2108,115.3424,8044.0
2022-05-12 13:15:00,122.74,122.8,122.52,122.52,4555.0,115.38,115.4364,115.1732,115.1732,4555.0
2022-05-12 13:20:00,122.55,122.75,122.47,122.58,4747.0,115.2014,115.3894,115.1262,115.2296,4747.0
2022-05-12 13:25:00,122.74,122.9,122.65,122.76,4392.0,115.38,115.5304,115.2954,115.3988,4392.0
2022-05-12 13:30:00,122.69,122.84,122.43,122.55,4172.0,115.333,115.474,115.0886,115.2014,4172.0
2022-05-12 13:35:00,122.52,122.6,122.38,122.59,4847.0,115.1732,115.2484,115.0416,115.239,4847.0
2022-05-12 13:40:00,122.47,122.68,122.4,122.42,14408.0,115.1262,115.3236,115.0604,115.0792,14408.0
2022-05-12 13:45:00,122.47,122.47,121.97,121.97,6769.0,115.1262,115.1262,114.6561,114.6561,6769.0
2022-05-12 13:50:00,122.0,122.18,121.96,121.99,6567.0,114.6843,114.8535,114.6467,114.6749,6567.0
2022-05-12 13:55:00,121.93,121.99,121.75,121.86,4855.0,114.6185,114.6749,114.4493,114.5527,4855.0
2022-05-12 14:00:00,121.9,122.13,121.74,122.03,3462.0,114.5903,114.8065,114.4399,114.7125,3462.0
2022-05-12 14:05:00,122.01,122.01,121.55,121.57,3230.0,114.6937,114.6937,114.2613,114.2801,3230.0
2022-05-12 14:10:00,121.53,121.54,121.35,121.52,5230.0,114.2425,114.2519,114.0733,114.2331,5230.0
2022-05-12 14:15:00,121.52,121.65,121.36,121.65,5535.0,114.2331,114.3553,114.0827,114.3553,5535.0
2022-05-12 14:20:00,121.61,121.69,121.13,121.2,6595.0,114.3177,114.3929,113.8665,113.9323,6595.0
2022-05-12 14:25:00,121.16,121.41,121.15,121.31,6719.0,113.8947,114.1297,113.8853,114.0357,6719.0
2022-05-12 14:30:00,121.29,121.4,120.86,121.04,8110.0,114.0169,114.1203,113.6127,113.7819,8110.0
2022-05-12 14:35:00,121.11,121.12,120.89,120.98,4275.0,113.8477,113.8571,113.6409,113.7255,4275.0
2022-05-12 14:40:00,121.02,121.02,120.73,120.9,3716.0,113.7631,113.7631,113.4905,113.6503,3716.0
2022-05-12 14:45:00,120.89,121.17,120.88,120.89,3632.0,113.6409,113.9041,113.6315,113.6409,3632.0
2022-05-12 14:50:00,120.88,121.1,120.83,120.92,3405.0,113.6315,113.8383,113.5845,113.6691,3405.0
2022-05-12 14:55:00,120.87,120.94,120.68,120.78,13378.0,113.6221,113.6879,113.4435,113.5375,13378.0
2022-05-12 15:00:00,120.84,121.33,120.7,121.28,8539.0,113.5939,114.0545,113.4623,114.0075,8539.0
2022-05-12 15:05:00,121.26,121.28,120.9,120.96,3985.0,113.9887,114.0075,113.6503,113.7067,3985.0
2022-05-12 15:10:00,120.96,121.15,120.78,121.15,6438.0,113.7067,113.8853,113.5375,113.8853,6438.0
2022-05-12 15:15:00,121.11,121.52,121.11,121.51,7686.0,113.8477,114.2331,113.8477,114.2237,7686.0
2022-05-12 15:20:00,121.46,122.3,121.45,122.22,10721.0,114.1767,114.9663,114.1673,114.8911,10721.0
2022-05-12 15:25:00,122.23,122.42,121.68,121.68,9926.0,114.9005,115.0792,114.3835,114.3835,9926.0
2022-05-12 15:30:00,121.76,122.39,121.74,122.24,16346.0,114.4587,115.051,114.4399,114.9099,16346.0
2022-05-12 15:35:00,122.21,122.31,121.95,122.22,16937.0,114.8817,114.9757,114.6373,114.8911,16937.0
2022-05-12 15:40:00,122.33,122.6,122.17,122.25,9744.0,114.9946,115.2484,114.8441,114.9193,9744.0
2022-05-12 15:45:00,122.25,122.61,122.17,122.46,18916.0,114.9193,115.2578,114.8441,115.1168,18916.0
2022-05-12 15:50:00,122.61,123.07,122.38,122.49,26332.0,115.2578,115.6902,115.0416,115.145,26332.0
2022-05-12 15:55:00,122.46,123.4,122.41,123.4,56902.0,115.1168,116.0004,115.0698,116.0004,56902.0
2022-05-13 09:30:00,124.3,124.93,124.3,124.49,8512.0,116.8464,117.4386,116.8464,117.025,8512.0
2022-05-13 09:35:00,124.18,124.35,123.89,124.08,5059.0,116.7336,116.8934,116.461,116.6396,5059.0
2022-05-13 09:40:00,124.03,124.55,124.0,124.54,3900.0,116.5926,117.0814,116.5644,117.072,3900.0
2022-05-13 09:45:00,124.38,124.66,124.26,124.27,3016.0,116.9216,117.1848,116.8088,116.8182,3016.0
2022-05-13 09:50:00,124.36,124.59,123.94,124.51,3860.0,116.9028,117.119,116.508,117.0438,3860.0
2022-05-13 09:55:00,124.5,124.61,124.39,124.55,1483.0,117.0344,117.1378,116.931,117.0814,1483.0
2022-05-13 10:00:00,124.88,124.89,124.53,124.66,3560.0,117.3916,117.401,117.0626,117.1848,3560.0
2022-05-13 10:05:00,124.8,125.2,124.72,124.97,4324.0,117.3164,117.6925,117.2412,117.4762,4324.0
2022-05-13 10:10:00,124.92,125.34,124.88,125.2,4539.0,117.4292,117.8241,117.3916,117.6925,4539.0
2022-05-13 10:15:00,125.16,125.31,124.83,124.83,5805.0,117.6549,117.7959,117.3446,117.3446,5805.0
2022-05-13 10:20:00,124.89,125.17,124.86,124.88,3144.0,117.401,117.6643,117.3728,117.3916,3144.0
2022-05-13 10:25:00,124.96,125.43,124.93,125.26,3402.0,117.4668,117.9087,117.4386,117.7489,3402.0
2022-05-13 10:30:00,125.36,125.49,125.26,125.32,1938.0,117.8429,117.9651,117.7489,117.8053,1938.0
2022-05-13 10:35:00,125.38,125.38,124.83,124.84,3828.0,117.8617,117.8617,117.3446,117.354,3828.0
2022-05-13 10:40:00,124.87,124.89,124.42,124.51,3930.0,117.3822,117.401,116.9592,117.0438,3930.0
2022-05-13 10:45:00,124.57,124.7,124.44,124.59,2744.0,117.1002,117.2224,116.978,117.119,2744.0
2022-05-13 10:50:00,124.52,124.66,124.43,124.43,3348.0,117.0532,117.1848,116.9686,116.9686,3348.0
2022-05-13 10:55:00,124.5,124.7,124.47,124.52,4570.0,117.0344,117.2224,117.0062,117.0532,4570.0
2022-05-13 11:00:00,124.4,124.46,124.13,124.13,3608.0,116.9404,116.9968,116.6866,116.6866,3608.0
2022-05-13 11:05:00,124.25,124.39,124.25,124.39,4725.0,116.7994,116.931,116.7994,116.931,4725.0
2022-05-13 11:10:00,124.38,124.46,124.28,124.44,2459.0,116.9216,116.9968,116.8276,116.978,2459.0
2022-05-13 11:15:00,124.31,124.5,124.19,124.36,6398.0,116.8558,117.0344,116.743,116.9028,6398.0
2022-05-13 11:20:00,124.37,124.5,124.34,124.42,5058.0,116.9122,117.0344,116.884,116.9592,5058.0
2022-05-13 11:25:00,124.37,124.39,124.15,124.17,1625.0,116.9122,116.931,116.7054,116.7242,1625.0
2022-05-13 11:30:00,124.16,124.23,123.97,124.02,2100.0,116.7148,116.7806,116.5362,116.5832,2100.0
2022-05-13 11:35:00,123.81,124.02,123.8,124.02,2637.0,116.3858,116.5832,116.3764,116.5832,2637.0
2022-05-13 11:40:00,123.9,123.91,123.55,123.62,3857.0,116.4704,116.4798,116.1414,116.2072,3857.0
2022-05-13 11:45:00,123.57,123.6,123.4,123.51,3469.0,116.1602,116.1884,116.0004,116.1038,3469.0
2022-05-13 11:50:00,123.44,123.69,123.44,123.68,3317.0,116.038,116.273,116.038,116.2636,3317.0
2022-05-13 11:55:00,123.66,123.71,123.46,123.59,7819.0,116.2448,116.2918,116.0568,116.179,7819.0
2022-05-13 12:00:00,123.64,123.86,123.6,123.73,2575.0,116.226,116.4328,116.1884,116.3106,2575.0
2022-05-13 12:05:00,123.75,124.04,123.72,124.03,4229.0,116.3294,116.602,116.3012,116.5926,4229.0
2022-05-13 12:10:00,124.05,124.2,123.97,124.11,8373.0,116.6114,116.7524,116.5362,116.6678,8373.0
2022-05-13 12:15:00,124.16,124.44,124.13,124.41,7802.0,116.7148,116.978,116.6866,116.9498,7802.0
2022-05-13 12:20:00,124.45,124.63,124.41,124.5,12159.0,116.9874,117.1566,116.9498,117.0344,12159.0
2022-05-13 12:25:00,124.47,124.51,124.34,124.44,6969.0,117.0062,117.0438,116.884,116.978,6969.0
2022-05-13 12:30:00,124.48,124.76,124.47,124.67,2333.0,117.0156,117.2788,117.0062,117.1942,2333.0
2022-05-13 12:35:00,124.58,124.7,124.57,124.63,2534.0,117.1096,117.2224,117.1002,117.1566,2534.0
2022-05-13 12:40:00,124.61,124.65,124.45,124.5,5297.0,117.1378,117.1754,116.9874,117.0344,5297.0
2022-05-13 12:45:00,124.49,124.49,124.0,124.0,6166.0,117.025,117.025,116.5644,116.5644,6166.0
2022-05-13 12:50:00,124.06,124.06,123.79,123.82,2488.0,116.6208,116.6208,116.367,116.3952,2488.0
2022-05-13 12:55:00,123.84,124.11,123.83,123.87,3462.0,116.414,116.6678,116.4046,116.4422,3462.0
2022-05-13 13:00:00,123.99,124.32,123.91,124.14,13017.0,116.555,116.8652,116.4798,116.696,13017.0
2022-05-13 13:05:00,124.13,124.13,123.87,123.95,4081.0,116.6866,116.6866,116.4422,116.5174,4081.0
2022-05-13 13:10:00,123.77,123.93,123.76,123.77,3068.0,116.3482,116.4986,116.3388,116.3482,3068.0
2022-05-13 13:15:00,123.85,123.85,123.55,123.68,4211.0,116.4234,116.4234,116.1414,116.2636,4211.0
2022-05-13 13:20:00,123.64,123.76,123.51,123.65,7087.0,116.226,116.3388,116.1038,116.2354,7087.0
2022-05-13 13:25:00,123.62,123.78,123.62,123.7,2650.0,116.2072,116.3576,116.2072,116.2824,2650.0
2022-05-13 13:30:00,123.63,123.74,123.58,123.58,4345.0,116.2166,116.32,116.1696,116.1696,4345.0
2022-05-13 13:35:00,123.57,123.57,123.22,123.26,5383.0,116.1602,116.1602,115.8312,115.8688,5383.0
2022-05-13 13:40:00,123.26,123.26,122.76,123.06,8145.0,115.8688,115.8688,115.3988,115.6808,8145.0
2022-05-13 13:45:00,123.04,123.05,122.88,122.95,9074.0,115.662,115.6714,115.5116,115.5774,9074.0
2022-05-13 13:50:00,122.94,122.94,122.62,122.71,6354.0,115.568,115.568,115.2672,115.3518,6354.0
2022-05-13 13:55:00,122.6,122.67,122.37,122.4,5315.0,115.2484,115.3142,115.0322,115.0604,5315.0
2022-05-13 14:00:00,122.36,122.37,121.98,122.07,4516.0,115.0228,115.0322,114.6655,114.7501,4516.0
2022-05-13 14:05:00,121.99,122.22,121.91,122.17,7267.0,114.6749,114.8911,114.5997,114.8441,7267.0
2022-05-13 14:10:00,122.29,122.4,122.09,122.17,5152.0,114.9569,115.0604,114.7689,114.8441,5152.0
2022-05-13 14:15:00,122.13,122.29,121.99,122.29,4674.0,114.8065,114.9569,114.6749,114.9569,4674.0
2022-05-13 14:20:00,122.27,122.28,121.99,121.99,3592.0,114.9381,114.9475,114.6749,114.6749,3592.0
2022-05-13 14:25:00,122.03,122.03,121.87,121.96,3840.0,114.7125,114.7125,114.5621,114.6467,3840.0
2022-05-13 14:30:00,122.07,122.52,122.07,122.21,6244.0,114.7501,115.1732,114.7501,114.8817,6244.0
2022-05-13 14:35:00,122.25,122.31,122.1,122.26,7579.0,114.9193,114.9757,114.7783,114.9287,7579.0
2022-05-13 14:40:00,122.22,122.54,122.21,122.31,6660.0,114.8911,115.192,114.8817,114.9757,6660.0
2022-05-13 14:45:00,122.34,122.34,122.0,122.05,5430.0,115.004,115.004,114.6843,114.7313,5430.0
2022-05-13 14:50:00,122.01,122.59,122.01,122.58,5023.0,114.6937,115.239,114.6937,115.2296,5023.0
2022-05-13 14:55:00,122.57,122.58,122.39,122.49,5130.0,115.2202,115.2296,115.051,115.145,5130.0
2022-05-13 15:00:00,122.5,122.5,122.23,122.24,7560.0,115.1544,115.1544,114.9005,114.9099,7560.0
2022-05-13 15:05:00,122.32,122.6,122.3,122.6,5369.0,114.9851,115.2484,114.9663,115.2484,5369.0
2022-05-13 15:10:00,122.64,122.76,122.61,122.68,5201.0,115.286,115.3988,115.2578,115.3236,5201.0
2022-05-13 15:15:00,122.7,122.82,122.59,122.73,5440.0,115.3424,115.4552,115.239,115.3706,5440.0
2022-05-13 15:20:00,122.76,122.8,122.62,122.8,5086.0,115.3988,115.4364,115.2672,115.4364,5086.0
2022-05-13 15:25:00,122.75,122.86,122.67,122.79,4685.0,115.3894,115.4928,115.3142,115.427,4685.0
2022-05-13 15:30:00,122.76,122.82,122.15,122.18,13304.0,115.3988,115.4552,114.8253,114.8535,13304.0
2022-05-13 15:35:00,122.19,122.29,121.94,122.18,15258.0,114.8629,114.9569,114.6279,114.8535,15258.0
2022-05-13 15:40:00,122.15,122.7,122.12,122.52,13947.0,114.8253,115.3424,114.7971,115.1732,13947.0
2022-05-13 15:45:00,122.49,122.65,122.21,122.39,17081.0,115.145,115.2954,114.8817,115.051,17081.0
2022-05-13 15:50:00,122.4,122.4,121.76,122.01,33675.0,115.0604,115.0604,114.4587,114.6937,33675.0
2022-05-13 15:55:00,121.98,122.41,121.94,122.34,57808.0,114.6655,115.0698,114.6279,115.004,57808.0
2022-05-16 09:30:00,121.29,122.24,120.85,121.52,41190.0,114.0169,114.9099,113.6033,114.2331,41190.0
2022-05-16 09:35:00,121.32,121.38,119.86,120.94,6992.0,114.0451,114.1015,112.6727,113.6879,6992.0
2022-05-16 09:40:00,120.8,120.8,119.23,119.39,6472.0,113.5563,113.5563,112.0804,112.2308,6472.0
2022-05-16 09:45:00,119.23,119.23,118.0,118.16,14062.0,112.0804,112.0804,110.9242,111.0746,14062.0
2022-05-16 09:50:00,118.3,118.67,118.0,118.38,5658.0,111.2062,111.554,110.9242,111.2814,5658.0
2022-05-16 09:55:00,118.55,118.92,118.55,118.74,5214.0,111.4412,111.789,111.4412,111.6198,5214.0
2022-05-16 10:00:00,118.69,119.16,118.68,118.86,10259.0,111.5728,112.0146,111.5634,111.7326,10259.0
2022-05-16 10:05:00,119.03,119.63,119.0,119.51,8853.0,111.8924,112.4565,111.8642,112.3436,8853.0
2022-05-16 10:10:00,119.61,120.13,119.43,120.0,7436.0,112.4377,112.9265,112.2684,112.8043,7436.0
2022-05-16 10:15:00,119.93,120.2,119.89,120.09,5443.0,112.7385,112.9923,112.7009,112.8889,5443.0
2022-05-16 10:20:00,120.29,120.88,120.24,120.88,7223.0,113.0769,113.6315,113.0299,113.6315,7223.0
2022-05-16 10:25:00,120.83,121.28,120.78,121.28,5077.0,113.5845,114.0075,113.5375,114.0075,5077.0
2022-05-16 10:30:00,121.11,121.21,120.67,120.73,4868.0,113.8477,113.9417,113.4341,113.4905,4868.0
2022-05-16 10:35:00,120.65,120.86,120.57,120.86,13060.0,113.4153,113.6127,113.3401,113.6127,13060.0
2022-05-16 10:40:00,120.8,120.91,120.49,120.89,5146.0,113.5563,113.6597,113.2649,113.6409,5146.0
2022-05-16 10:45:00,120.93,120.93,120.37,120.39,4665.0,113.6785,113.6785,113.1521,113.1709,4665.0
2022-05-16 10:50:00,120.38,120.58,120.28,120.38,5404.0,113.1615,113.3495,113.0675,113.1615,5404.0
2022-05-16 10:55:00,120.34,120.48,119.97,120.0,5832.0,113.1239,113.2555,112.7761,112.8043,5832.0
2022-05-16 11:00:00,119.87,120.05,119.74,119.98,7158.0,112.6821,112.8513,112.5599,112.7855,7158.0
2022-05-16 11:05:00,120.06,120.24,119.89,120.24,12628.0,112.8607,113.0299,112.7009,113.0299,12628.0
2022-05-16 11:10:00,120.23,120.32,119.99,120.08,7238.0,113.0205,113.1051,112.7949,112.8795,7238.0
2022-05-16 11:15:00,120.03,120.46,120.02,120.46,6739.0,112.8325,113.2367,112.8231,113.2367,6739.0
2022-05-16 11:20:00,120.46,120.5,119.97,119.97,6708.0,113.2367,113.2743,112.7761,112.7761,6708.0
2022-05-16 11:25:00,120.04,120.36,119.91,120.36,3759.0,112.8419,113.1427,112.7197,113.1427,3759.0
2022-05-16 11:30:00,120.29,120.39,120.16,120.29,5415.0,113.0769,113.1709,112.9547,113.0769,5415.0
2022-05-16 11:35:00,120.37,120.57,120.02,120.53,3857.0,113.1521,113.3401,112.8231,113.3025,3857.0
2022-05-16 11:40:00,120.53,120.63,120.29,120.62,4689.0,113.3025,113.3965,113.0769,113.3871,4689.0
2022-05-16 11:45:00,120.56,120.81,120.56,120.8,3799.0,113.3307,113.5657,113.3307,113.5563,3799.0
2022-05-16 11:50:00,120.75,121.13,120.67,121.13,9104.0,113.5093,113.8665,113.4341,113.8665,9104.0
2022-05-16 11:55:00,121.15,121.75,121.1,121.6,14112.0,113.8853,114.4493,113.8383,114.3083,14112.0
2022-05-16 12:00:00,121.61,122.1,121.53,122.07,7605.0,114.3177,114.7783,114.2425,114.7501,7605.0
2022-05-16 12:05:00,122.01,122.07,121.78,121.85,14446.0,114.6937,114.7501,114.4775,114.5433,14446.0
2022-05-16 12:10:00,121.94,122.15,121.8,122.01,10498.0,114.6279,114.8253,114.4963,114.6937,10498.0
2022-05-16 12:15:00,122.02,122.06,121.6,121.7,5807.0,114.7031,114.7407,114.3083,114.4023,5807.0
2022-05-16 12:20:00,121.73,121.75,121.55,121.56,4638.0,114.4305,114.4493,114.2613,114.2707,4638.0
2022-05-16 12:25:00,121.53,121.56,121.27,121.32,4998.0,114.2425,114.2707,113.9981,114.0451,4998.0
2022-05-16 12:30:00,121.33,121.42,121.1,121.39,2915.0,114.0545,114.1391,113.8383,114.1109,2915.0
2022-05-16 12:35:00,121.41,121.46,121.26,121.3,4025.0,114.1297,114.1767,113.9887,114.0263,4025.0
2022-05-16 12:40:00,121.21,121.21,120.95,120.97,4131.0,113.9417,113.9417,113.6973,113.7161,4131.0
2022-05-16 12:45:00,120.94,121.28,120.92,121.21,5870.0,113.6879,114.0075,113.6691,113.9417,5870.0
2022-05-16 12:50:00,121.27,121.27,120.98,120.98,10892.0,113.9981,113.9981,113.7255,113.7255,10892.0
2022-05-16 12:55:00,121.01,121.05,120.77,120.8,6645.0,113.7537,113.7913,113.5281,113.5563,6645.0
2022-05-16 13:00:00,120.77,120.97,120.7,120.94,4437.0,113.5281,113.7161,113.4623,113.6879,4437.0
2022-05-16 13:05:00,120.92,121.14,120.9,120.92,6442.0,113.6691,113.8759,113.6503,113.6691,6442.0
2022-05-16 13:10:00,120.97,121.22,120.94,121.12,5088.0,113.7161,113.9511,113.6879,113.8571,5088.0
2022-05-16 13:15:00,121.1,121.26,120.95,120.98,7855.0,113.8383,113.9887,113.6973,113.7255,7855.0
2022-05-16 13:20:00,121.03,121.46,121.03,121.39,5210.0,113.7725,114.1767,113.7725,114.1109,5210.0
2022-05-16 13:25:00,121.38,121.57,121.3,121.53,4622.0,114.1015,114.2801,114.0263,114.2425,4622.0
2022-05-16 13:30:00,121.62,121.66,121.53,121.55,5499.0,114.3271,114.3647,114.2425,114.2613,5499.0
2022-05-16 13:35:00,121.64,121.74,121.45,121.48,6888.0,114.3459,114.4399,114.1673,114.1955,6888.0
2022-05-16 13:40:00,121.46,121.71,121.37,121.5,5415.0,114.1767,114.4117,114.0921,114.2143,5415.0
2022-05-16 13:45:00,121.5,121.5,121.1,121.22,6572.0,114.2143,114.2143,113.8383,113.9511,6572.0
2022-05-16 13:50:00,121.14,121.29,121.07,121.07,6448.0,113.8759,114.0169,113.8101,113.8101,6448.0
2022-05-16 13:55:00,121.15,121.26,121.07,121.07,4205.0,113.8853,113.9887,113.8101,113.8101,4205.0
2022-05-16 14:00:00,121.11,121.29,121.06,121.19,5337.0,113.8477,114.0169,113.8007,113.9229,5337.0
2022-05-16 14:05:00,121.34,121.53,121.34,121.35,5424.0,114.0639,114.2425,114.0639,114.0733,5424.0
2022-05-16 14:10:00,121.33,121.45,121.26,121.26,4390.0,114.0545,114.1673,113.9887,113.9887,4390.0
2022-05-16 14:15:00,121.31,121.35,121.21,121.33,5051.0,114.0357,114.0733,113.9417,114.0545,5051.0
2022-05-16 14:20:00,121.41,121.63,121.39,121.56,5858.0,114.1297,114.3365,114.1109,114.2707,5858.0
2022-05-16 14:25:00,121.57,121.85,121.56,121.81,5568.0,114.2801,114.5433,114.2707,114.5057,5568.0
2022-05-16 14:30:00,121.79,122.06,121.79,122.03,5749.0,114.4869,114.7407,114.4869,114.7125,5749.0
2022-05-16 14:35:00,122.02,122.05,121.84,122.02,4573.0,114.7031,114.7313,114.5339,114.7031,4573.0
2022-05-16 14:40:00,122.0,122.03,121.71,121.75,6338.0,114.6843,114.7125,114.4117,114.4493,6338.0
2022-05-16 14:45:00,121.69,121.75,121.55,121.58,5560.0,114.3929,114.4493,114.2613,114.2895,5560.0
2022-05-16 14:50:00,121.67,121.77,121.54,121.72,5312.0,114.3741,114.4681,114.2519,114.4211,5312.0
2022-05-16 14:55:00,121.77,121.86,121.58,121.68,4477.0,114.4681,114.5527,114.2895,114.3835,4477.0
2022-05-16 15:00:00,121.63,121.74,121.62,121.73,5139.0,114.3365,114.4399,114.3271,114.4305,5139.0
2022-05-16 15:05:00,121.7,121.81,121.57,121.59,7316.0,114.4023,114.5057,114.2801,114.2989,7316.0
2022-05-16 15:10:00,121.5,121.55,121.03,121.03,9378.0,114.2143,114.2613,113.7725,113.7725,9378.0
2022-05-16 15:15:00,121.02,121.22,120.9,120.99,9911.0,113.7631,113.9511,113.6503,113.7349,9911.0
2022-05-16 15:20:00,121.01,121.05,120.88,120.89,8117.0,113.7537,113.7913,113.6315,113.6409,8117.0
2022-05-16 15:25:00,120.95,121.1,120.95,121.07,9884.0,113.6973,113.8383,113.6973,113.8101,9884.0
2022-05-16 15:30:00,121.08,121.21,120.92,120.92,16322.0,113.8195,113.9417,113.6691,113.6691,16322.0
2022-05-16 15:35:00,120.9,120.9,120.67,120.75,14476.0,113.6503,113.6503,113.4341,113.5093,14476.0
2022-05-16 15:40:00,120.74,120.82,120.52,120.54,18203.0,113.4999,113.5751,113.2931,113.3119,18203.0
2022-05-16 15:45:00,120.5,120.54,120.31,120.4,28000.0,113.2743,113.3119,113.0957,113.1803,28000.0
2022-05-16 15:50:00,120.43,120.83,120.41,120.59,43659.0,113.2085,113.5845,113.1897,113.3589,43659.0
2022-05-16 15:55:00,120.6,120.66,120.31,120.66,97942.0,113.3683,113.4247,113.0957,113.4247,97942.0
2022-05-17 09:30:00,123.78,124.76,123.11,124.76,24178.0,116.3576,117.2788,115.7278,117.2788,24178.0
2022-05-17 09:35:00,124.84,125.47,124.39,124.59,16889.0,117.354,117.9463,116.931,117.119,16889.0
2022-05-17 09:40:00,124.58,124.6,123.62,123.67,4397.0,117.1096,117.1284,116.2072,116.2542,4397.0
2022-05-17 09:45:00,123.75,124.15,123.46,123.47,15161.0,116.3294,116.7054,116.0568,116.0662,15161.0
2022-05-17 09:50:00,123.33,123.52,122.99,123.14,4097.0,115.9346,116.1132,115.615,115.756,4097.0
2022-05-17 09:55:00,123.08,123.58,123.07,123.58,2530.0,115.6996,116.1696,115.6902,116.1696,2530.0
2022-05-17 10:00:00,123.67,123.82,123.42,123.82,9397.0,116.2542,116.3952,116.0192,116.3952,9397.0
2022-05-17 10:05:00,123.74,123.93,123.49,123.65,6692.0,116.32,116.4986,116.085,116.2354,6692.0
2022-05-17 10:10:00,123.62,123.68,123.41,123.66,3775.0,116.2072,116.2636,116.0098,116.2448,3775.0
2022-05-17 10:15:00,123.75,124.12,123.75,123.93,7031.0,116.3294,116.6772,116.3294,116.4986,7031.0
2022-05-17 10:20:00,123.89,124.1,123.73,123.9,13166.0,116.461,116.6584,116.3106,116.4704,13166.0
2022-05-17 10:25:00,124.0,124.0,123.3,123.38,10602.0,116.5644,116.5644,115.9064,115.9816,10602.0
2022-05-17 10:30:00,123.41,123.72,123.41,123.62,5763.0,116.0098,116.3012,116.0098,116.2072,5763.0
2022-05-17 10:35:00,123.61,123.64,123.46,123.55,7275.0,116.1978,116.226,116.0568,116.1414,7275.0
2022-05-17 10:40:00,123.52,123.57,123.05,123.05,6393.0,116.1132,116.1602,115.6714,115.6714,6393.0
2022-05-17 10:45:00,122.86,122.86,122.51,122.56,6162.0,115.4928,115.4928,115.1638,115.2108,6162.0
2022-05-17 10:50:00,122.6,122.98,122.5,122.98,2976.0,115.2484,115.6056,115.1544,115.6056,2976.0
2022-05-17 10:55:00,122.85,123.33,122.84,123.2,2754.0,115.4834,115.9346,115.474,115.8124,2754.0
2022-05-17 11:00:00,123.3,123.39,123.21,123.39,2780.0,115.9064,115.991,115.8218,115.991,2780.0
2022-05-17 11:05:00,123.41,123.52,123.12,123.25,5656.0,116.0098,116.1132,115.7372,115.8594,5656.0
2022-05-17 11:10:00,123.18,123.27,123.09,123.27,1228.0,115.7936,115.8782,115.709,115.8782,1228.0
2022-05-17 11:15:00,123.31,123.5,123.16,123.42,6417.0,115.9158,116.0944,115.7748,116.0192,6417.0
2022-05-17 11:20:00,123.4,123.47,123.14,123.22,2885.0,116.0004,116.0662,115.756,115.8312,2885.0
2022-05-17 11:25:00,123.29,123.3,123.04,123.2,4540.0,115.897,115.9064,115.662,115.8124,4540.0
2022-05-17 11:30:00,123.23,123.38,123.16,123.31,4085.0,115.8406,115.9816,115.7748,115.9158,4085.0
2022-05-17 11:35:00,123.33,123.38,123.22,123.36,4616.0,115.9346,115.9816,115.8312,115.9628,4616.0
2022-05-17 11:40:00,123.34,123.38,123.02,123.16,6590.0,115.944,115.9816,115.6432,115.7748,6590.0
2022-05-17 11:45:00,123.15,123.45,123.14,123.45,10519.0,115.7654,116.0474,115.756,116.0474,10519.0
2022-05-17 11:50:00,123.39,123.52,123.32,123.44,3186.0,115.991,116.1132,115.9252,116.038,3186.0
2022-05-17 11:55:00,123.45,123.51,123.36,123.42,4624.0,116.0474,116.1038,115.9628,116.0192,4624.0
2022-05-17 12:00:00,123.39,123.49,123.29,123.48,4974.0,115.991,116.085,115.897,116.0756,4974.0
2022-05-17 12:05:00,123.44,123.7,123.29,123.59,8040.0,116.038,116.2824,115.897,116.179,8040.0
2022-05-17 12:10:00,123.52,124.13,123.44,124.03,16725.0,116.1132,116.6866,116.038,116.5926,16725.0
2022-05-17 12:15:00,124.08,124.37,124.08,124.14,4706.0,116.6396,116.9122,116.6396,116.696,4706.0
2022-05-17 12:20:00,124.08,124.13,124.01,124.13,2254.0,116.6396,116.6866,116.5738,116.6866,2254.0
2022-05-17 12:25:00,124.14,124.27,124.1,124.27,2018.0,116.696,116.8182,116.6584,116.8182,2018.0
2022-05-17 12:30:00,124.18,124.18,124.0,124.18,3528.0,116.7336,116.7336,116.5644,116.7336,3528.0
2022-05-17 12:35:00,124.19,124.26,124.12,124.12,2312.0,116.743,116.8088,116.6772,116.6772,2312.0
2022-05-17 12:40:00,124.08,124.2,124.05,124.15,4019.0,116.6396,116.7524,116.6114,116.7054,4019.0
2022-05-17 12:45:00,124.15,124.3,124.1,124.23,3791.0,116.7054,116.8464,116.6584,116.7806,3791.0
2022-05-17 12:50:00,124.11,124.15,124.02,124.15,3751.0,116.6678,116.7054,116.5832,116.7054,3751.0
2022-05-17 12:55:00,124.11,124.34,124.1,124.34,1900.0,116.6678,116.884,116.6584,116.884,1900.0
2022-05-17 13:00:00,124.32,124.38,124.15,124.34,3448.0,116.8652,116.9216,116.7054,116.884,3448.0
2022-05-17 13:05:00,124.34,124.57,124.33,124.47,6526.0,116.884,117.1002,116.8746,117.0062,6526.0
2022-05-17 13:10:00,124.44,124.55,124.41,124.52,3132.0,116.978,117.0814,116.9498,117.0532,3132.0
2022-05-17 13:15:00,124.57,124.73,124.53,124.66,4010.0,117.1002,117.2506,117.0626,117.1848,4010.0
2022-05-17 13:20:00,124.64,124.64,124.29,124.29,4342.0,117.166,117.166,116.837,116.837,4342.0
2022-05-17 13:25:00,124.34,124.4,124.21,124.23,2952.0,116.884,116.9404,116.7618,116.7806,2952.0
2022-05-17 13:30:00,124.2,124.46,124.19,124.33,3021.0,116.7524,116.9968,116.743,116.8746,3021.0
2022-05-17 13:35:00,124.37,124.44,124.31,124.31,1742.0,116.9122,116.978,116.8558,116.8558,1742.0
2022-05-17 13:40:00,124.29,124.33,124.14,124.17,5518.0,116.837,116.8746,116.696,116.7242,5518.0
2022-05-17 13:45:00,124.17,124.17,123.99,124.08,7494.0,116.7242,116.7242,116.555,116.6396,7494.0
2022-05-17 13:50:00,124.13,124.18,124.01,124.02,4327.0,116.6866,116.7336,116.5738,116.5832,4327.0
2022-05-17 13:55:00,124.02,124.1,123.84,123.84,7796.0,116.5832,116.6584,116.414,116.414,7796.0
2022-05-17 14:00:00,123.93,123.95,123.64,123.76,10167.0,116.4986,116.5174,116.226,116.3388,10167.0
2022-05-17 14:05:00,123.79,124.27,123.79,124.19,6148.0,116.367,116.8182,116.367,116.743,6148.0
2022-05-17 14:10:00,124.21,124.21,123.47,123.47,6788.0,116.7618,116.7618,116.0662,116.0662,6788.0
2022-05-17 14:15:00,123.55,123.67,123.41,123.46,3343.0,116.1414,116.2542,116.0098,116.0568,3343.0
2022-05-17 14:20:00,123.46,123.46,122.99,123.29,4462.0,116.0568,116.0568,115.615,115.897,4462.0
2022-05-17 14:25:00,123.23,123.58,123.22,123.33,4379.0,115.8406,116.1696,115.8312,115.9346,4379.0
2022-05-17 14:30:00,123.27,123.65,123.13,123.13,10530.0,115.8782,116.2354,115.7466,115.7466,10530.0
2022-05-17 14:35:00,122.98,123.44,122.98,123.44,5105.0,115.6056,116.038,115.6056,116.038,5105.0
2022-05-17 14:40:00,123.64,123.82,123.64,123.78,3445.0,116.226,116.3952,116.226,116.3576,3445.0
2022-05-17 14:45:00,123.83,124.3,123.68,124.25,8523.0,116.4046,116.8464,116.2636,116.7994,8523.0
2022-05-17 14:50:00,124.26,124.26,123.99,124.07,6853.0,116.8088,116.8088,116.555,116.6302,6853.0
2022-05-17 14:55:00,124.09,124.27,124.02,124.08,4966.0,116.649,116.8182,116.5832,116.6396,4966.0
2022-05-17 15:00:00,123.99,124.32,123.99,124.32,3307.0,116.555,116.8652,116.555,116.8652,3307.0
2022-05-17 15:05:00,124.33,124.4,124.1,124.1,7778.0,116.8746,116.9404,116.6584,116.6584,7778.0
2022-05-17 15:10:00,124.19,124.19,123.88,124.08,8932.0,116.743,116.743,116.4516,116.6396,8932.0
2022-05-17 15:15:00,124.06,124.17,123.98,124.16,3572.0,116.6208,116.7242,116.5456,116.7148,3572.0
2022-05-17 15:20:00,124.16,124.23,124.03,124.13,6088.0,116.7148,116.7806,116.5926,116.6866,6088.0
2022-05-17 15:25:00,124.15,124.19,124.07,124.08,5488.0,116.7054,116.743,116.6302,116.6396,5488.0
2022-05-17 15:30:00,124.06,124.21,123.96,124.17,10883.0,116.6208,116.7618,116.5268,116.7242,10883.0
2022-05-17 15:35:00,124.19,124.28,124.07,124.08,9484.0,116.743,116.8276,116.6302,116.6396,9484.0
2022-05-17 15:40:00,124.09,124.3,124.06,124.14,11906.0,116.649,116.8464,116.6208,116.696,11906.0
2022-05-17 15:45:00,124.14,124.14,123.8,123.81,16436.0,116.696,116.696,116.3764,116.3858,16436.0
2022-05-17 15:50:00,123.86,124.01,123.76,123.94,22767.0,116.4328,116.5738,116.3388,116.508,22767.0
2022-05-17 15:55:00,123.94,124.37,123.88,124.37,84457.0,116.508,116.9122,116.4516,116.9122,84457.0
2022-05-18 09:30:00,122.69,122.99,122.69,122.82,7802.0,115.333,115.615,115.333,115.4552,7802.0
2022-05-18 09:35:00,122.66,122.67,122.24,122.31,2119.0,115.3048,115.3142,114.9099,114.9757,2119.0
2022-05-18 09:40:00,121.7,122.12,121.68,122.12,2388.0,114.4023,114.7971,114.3835,114.7971,2388.0
2022-05-18 09:45:00,122.01,122.29,121.93,122.18,7468.0,114.6937,114.9569,114.6185,114.8535,7468.0
2022-05-18 09:50:00,122.16,122.45,122.0,122.29,6328.0,114.8347,115.1074,114.6843,114.9569,6328.0
2022-05-18 09:55:00,122.25,122.42,121.8,121.89,3438.0,114.9193,115.0792,114.4963,114.5809,3438.0
2022-05-18 10:00:00,121.81,122.33,121.68,122.2,5623.0,114.5057,114.9946,114.3835,114.8723,5623.0
2022-05-18 10:05:00,122.3,122.51,122.2,122.26,4314.0,114.9663,115.1638,114.8723,114.9287,4314.0
2022-05-18 10:10:00,122.41,122.47,122.16,122.36,2270.0,115.0698,115.1262,114.8347,115.0228,2270.0
2022-05-18 10:15:00,122.29,122.74,122.17,122.49,3634.0,114.9569,115.38,114.8441,115.145,3634.0
2022-05-18 10:20:00,122.33,122.6,122.21,122.33,7813.0,114.9946,115.2484,114.8817,114.9946,7813.0
2022-05-18 10:25:00,122.29,122.46,122.14,122.15,3120.0,114.9569,115.1168,114.8159,114.8253,3120.0
2022-05-18 10:30:00,121.8,122.06,121.79,121.86,3409.0,114.4963,114.7407,114.4869,114.5527,3409.0
2022-05-18 10:35:00,121.77,122.1,121.77,122.01,2212.0,114.4681,114.7783,114.4681,114.6937,2212.0
2022-05-18 10:40:00,122.08,122.46,122.08,122.46,3279.0,114.7595,115.1168,114.7595,115.1168,3279.0
2022-05-18 10:45:00,122.37,122.63,122.3,122.53,3678.0,115.0322,115.2766,114.9663,115.1826,3678.0
2022-05-18 10:50:00,122.51,122.51,122.15,122.15,7130.0,115.1638,115.1638,114.8253,114.8253,7130.0
2022-05-18 10:55:00,122.04,122.52,122.04,122.46,4049.0,114.7219,115.1732,114.7219,115.1168,4049.0
2022-05-18 11:00:00,122.45,122.46,122.06,122.15,2177.0,115.1074,115.1168,114.7407,114.8253,2177.0
2022-05-18 11:05:00,122.09,122.25,121.85,121.85,5225.0,114.7689,114.9193,114.5433,114.5433,5225.0
2022-05-18 11:10:00,121.81,121.88,121.8,121.86,5055.0,114.5057,114.5715,114.4963,114.5527,5055.0
2022-05-18 11:15:00,121.87,121.9,121.47,121.7,13395.0,114.5621,114.5903,114.1861,114.4023,13395.0
2022-05-18 11:20:00,121.66,121.66,121.16,121.16,1001.0,114.3647,114.3647,113.8947,113.8947,1001.0
2022-05-18 11:25:00,121.25,121.46,121.16,121.17,1901.0,113.9793,114.1767,113.8947,113.9041,1901.0
2022-05-18 11:30:00,121.06,121.31,121.01,121.19,3821.0,113.8007,114.0357,113.7537,113.9229,3821.0
2022-05-18 11:35:00,121.06,121.48,121.06,121.33,2803.0,113.8007,114.1955,113.8007,114.0545,2803.0
2022-05-18 11:40:00,121.31,121.62,121.23,121.53,1659.0,114.0357,114.3271,113.9605,114.2425,1659.0
2022-05-18 11:45:00,121.62,121.62,121.35,121.43,2350.0,114.3271,114.3271,114.0733,114.1485,2350.0
2022-05-18 11:50:00,121.38,121.62,121.15,121.21,6104.0,114.1015,114.3271,113.8853,113.9417,6104.0
2022-05-18 11:55:00,121.14,121.17,121.01,121.01,2006.0,113.8759,113.9041,113.7537,113.7537,2006.0
2022-05-18 12:00:00,121.01,121.01,120.82,120.82,1794.0,113.7537,113.7537,113.5751,113.5751,1794.0
2022-05-18 12:05:00,120.84,120.97,120.78,120.95,2929.0,113.5939,113.7161,113.5375,113.6973,2929.0
2022-05-18 12:10:00,120.86,121.18,120.86,121.16,1801.0,113.6127,113.9135,113.6127,113.8947,1801.0
2022-05-18 12:15:00,121.07,121.26,121.01,121.01,3575.0,113.8101,113.9887,113.7537,113.7537,3575.0
2022-05-18 12:20:00,121.1,121.11,120.71,120.93,3866.0,113.8383,113.8477,113.4717,113.6785,3866.0
2022-05-18 12:25:00,120.93,120.93,120.71,120.72,6011.0,113.6785,113.6785,113.4717,113.4811,6011.0
2022-05-18 12:30:00,120.65,121.01,120.62,120.9,3455.0,113.4153,113.7537,113.3871,113.6503,3455.0
2022-05-18 12:35:00,120.94,121.14,120.84,121.03,4796.0,113.6879,113.8759,113.5939,113.7725,4796.0
2022-05-18 12:40:00,121.01,121.13,120.94,121.13,3760.0,113.7537,113.8665,113.6879,113.8665,3760.0
2022-05-18 12:45:00,121.01,121.27,121.01,121.15,3420.0,113.7537,113.9981,113.7537,113.8853,3420.0
2022-05-18 12:50:00,121.21,121.28,121.09,121.2,2096.0,113.9417,114.0075,113.8289,113.9323,2096.0
2022-05-18 12:55:00,121.23,121.28,121.16,121.23,2560.0,113.9605,114.0075,113.8947,113.9605,2560.0
2022-05-18 13:00:00,121.17,121.25,121.05,121.05,1400.0,113.9041,113.9793,113.7913,113.7913,1400.0
2022-05-18 13:05:00,121.03,121.03,120.64,120.64,1552.0,113.7725,113.7725,113.4059,113.4059,1552.0
2022-05-18 13:10:00,120.67,120.68,120.37,120.51,3764.0,113.4341,113.4435,113.1521,113.2837,3764.0
2022-05-18 13:15:00,120.48,120.52,120.15,120.17,5049.0,113.2555,113.2931,112.9453,112.9641,5049.0
2022-05-18 13:20:00,120.23,120.38,120.19,120.2,5869.0,113.0205,113.1615,112.9829,112.9923,5869.0
2022-05-18 13:25:00,120.28,120.43,120.24,120.43,2994.0,113.0675,113.2085,113.0299,113.2085,2994.0
2022-05-18 13:30:00,120.34,120.47,120.32,120.47,2374.0,113.1239,113.2461,113.1051,113.2461,2374.0
2022-05-18 13:35:00,120.47,120.52,120.28,120.42,3801.0,113.2461,113.2931,113.0675,113.1991,3801.0
2022-05-18 13:40:00,120.35,120.41,120.0,120.0,3492.0,113.1333,113.1897,112.8043,112.8043,3492.0
2022-05-18 13:45:00,119.95,119.95,119.63,119.63,7157.0,112.7573,112.7573,112.4565,112.4565,7157.0
2022-05-18 13:50:00,119.65,119.8,119.59,119.8,4909.0,112.4753,112.6163,112.4189,112.6163,4909.0
2022-05-18 13:55:00,119.85,119.9,119.7,119.84,5374.0,112.6633,112.7103,112.5223,112.6539,5374.0
2022-05-18 14:00:00,119.84,119.97,119.69,119.8,5420.0,112.6539,112.7761,112.5129,112.6163,5420.0
2022-05-18 14:05:00,119.76,119.81,119.62,119.78,3000.0,112.5787,112.6257,112.4471,112.5975,3000.0
2022-05-18 14:10:00,119.86,119.86,119.59,119.66,4605.0,112.6727,112.6727,112.4189,112.4847,4605.0
2022-05-18 14:15:00,119.68,119.83,119.61,119.78,9618.0,112.5035,112.6445,112.4377,112.5975,9618.0
2022-05-18 14:20:00,119.75,119.84,119.64,119.65,4598.0,112.5693,112.6539,112.4659,112.4753,4598.0
2022-05-18 14:25:00,119.76,119.95,119.72,119.9,4569.0,112.5787,112.7573,112.5411,112.7103,4569.0
2022-05-18 14:30:00,119.85,119.98,119.49,119.5,4902.0,112.6633,112.7855,112.3248,112.3342,4902.0
2022-05-18 14:35:00,119.44,119.5,119.24,119.29,4623.0,112.2778,112.3342,112.0898,112.1368,4623.0
2022-05-18 14:40:00,119.42,119.49,119.21,119.26,6918.0,112.259,112.3248,112.0616,112.1086,6918.0
2022-05-18 14:45:00,119.28,119.49,119.09,119.41,6344.0,112.1274,112.3248,111.9488,112.2496,6344.0
2022-05-18 14:50:00,119.38,119.43,119.24,119.26,2167.0,112.2214,112.2684,112.0898,112.1086,2167.0
2022-05-18 14:55:00,119.18,119.35,119.11,119.15,6418.0,112.0334,112.1932,111.9676,112.0052,6418.0
2022-05-18 15:00:00,119.14,119.34,119.14,119.22,5727.0,111.9958,112.1838,111.9958,112.071,5727.0
2022-05-18 15:05:00,119.17,119.48,119.17,119.19,7482.0,112.024,112.3154,112.024,112.0428,7482.0
2022-05-18 15:10:00,119.29,119.46,119.15,119.25,8569.0,112.1368,112.2966,112.0052,112.0992,8569.0
2022-05-18 15:15:00,119.2,119.47,119.19,119.47,27955.0,112.0522,112.306,112.0428,112.306,27955.0
2022-05-18 15:20:00,119.45,119.58,119.12,119.24,11080.0,112.2872,112.4095,111.977,112.0898,11080.0
2022-05-18 15:25:00,119.29,119.44,119.27,119.37,9832.0,112.1368,112.2778,112.118,112.212,9832.0
2022-05-18 15:30:00,119.4,119.48,119.3,119.4,19649.0,112.2402,112.3154,112.1462,112.2402,19649.0
2022-05-18 15:35:00,119.37,119.84,119.35,119.73,13830.0,112.212,112.6539,112.1932,112.5505,13830.0
2022-05-18 15:40:00,119.64,119.75,119.33,119.4,24275.0,112.4659,112.5693,112.1744,112.2402,24275.0
2022-05-18 15:45:00,119.43,119.5,119.05,119.1,37266.0,112.2684,112.3342,111.9112,111.9582,37266.0
2022-05-18 15:50:00,119.15,119.45,119.11,119.14,22912.0,112.0052,112.2872,111.9676,111.9958,22912.0
2022-05-18 15:55:00,119.14,119.69,119.14,119.59,97719.0,111.9958,112.5129,111.9958,112.4189,97719.0
2022-05-19 09:30:00,118.95,119.43,118.19,119.1,34703.0,111.8172,112.2684,111.1028,111.9582,34703.0
2022-05-19 09:35:00,119.46,119.7,119.18,119.3,3315.0,112.2966,112.5223,112.0334,112.1462,3315.0
2022-05-19 09:40:00,119.4,119.95,119.13,119.13,14462.0,112.2402,112.7573,111.9864,111.9864,14462.0
2022-05-19 09:45:00,119.22,119.26,118.9,118.9,8652.0,112.071,112.1086,111.7702,111.7702,8652.0
2022-05-19 09:50:00,119.0,119.15,118.74,119.09,23408.0,111.8642,112.0052,111.6198,111.9488,23408.0
2022-05-19 09:55:00,119.05,119.56,118.9,119.08,7952.0,111.9112,112.3907,111.7702,111.9394,7952.0
2022-05-19 10:00:00,119.11,120.61,119.06,120.5,26097.0,111.9676,113.3777,111.9206,113.2743,26097.0
2022-05-19 10:05:00,120.45,120.7,119.95,120.19,10981.0,113.2273,113.4623,112.7573,112.9829,10981.0
2022-05-19 10:10:00,120.19,120.66,120.18,120.66,9158.0,112.9829,113.4247,112.9735,113.4247,9158.0
2022-05-19 10:15:00,120.65,121.41,120.62,121.22,14251.0,113.4153,114.1297,113.3871,113.9511,14251.0
2022-05-19 10:20:00,121.25,121.41,121.0,121.17,11990.0,113.9793,114.1297,113.7443,113.9041,11990.0
2022-05-19 10:25:00,121.28,121.65,120.92,120.92,32193.0,114.0075,114.3553,113.6691,113.6691,32193.0
2022-05-19 10:30:00,120.82,121.39,120.42,121.34,13590.0,113.5751,114.1109,113.1991,114.0639,13590.0
2022-05-19 10:35:00,121.41,121.5,120.75,120.87,4990.0,114.1297,114.2143,113.5093,113.6221,4990.0
2022-05-19 10:40:00,120.92,121.14,120.7,120.86,7138.0,113.6691,113.8759,113.4623,113.6127,7138.0
2022-05-19 10:45:00,121.09,121.09,120.63,120.74,3156.0,113.8289,113.8289,113.3965,113.4999,3156.0
2022-05-19 10:50:00,120.76,121.12,120.6,121.09,3892.0,113.5187,113.8571,113.3683,113.8289,3892.0
2022-05-19 10:55:00,121.02,121.18,120.75,120.75,7166.0,113.7631,113.9135,113.5093,113.5093,7166.0
2022-05-19 11:00:00,120.8,121.0,120.64,120.64,4211.0,113.5563,113.7443,113.4059,113.4059,4211.0
2022-05-19 11:05:00,120.2,120.69,120.13,120.69,3222.0,112.9923,113.4529,112.9265,113.4529,3222.0
2022-05-19 11:10:00,120.62,121.07,120.52,120.53,4593.0,113.3871,113.8101,113.2931,113.3025,4593.0
2022-05-19 11:15:00,120.52,120.79,120.38,120.79,4672.0,113.2931,113.5469,113.1615,113.5469,4672.0
2022-05-19 11:20:00,120.64,121.02,120.6,121.02,2295.0,113.4059,113.7631,113.3683,113.7631,2295.0
2022-05-19 11:25:00,120.89,120.89,120.72,120.76,3011.0,113.6409,113.6409,113.4811,113.5187,3011.0
2022-05-19 11:30:00,120.96,121.33,120.96,121.27,3026.0,113.7067,114.0545,113.7067,113.9981,3026.0
2022-05-19 11:35:00,121.23,121.67,121.01,121.65,22592.0,113.9605,114.3741,113.7537,114.3553,22592.0
2022-05-19 11:40:00,121.67,121.9,121.67,121.75,5109.0,114.3741,114.5903,114.3741,114.4493,5109.0
2022-05-19 11:45:00,121.82,121.82,121.67,121.71,1612.0,114.5151,114.5151,114.3741,114.4117,1612.0
2022-05-19 11:50:00,121.67,121.71,121.5,121.56,20578.0,114.3741,114.4117,114.2143,114.2707,20578.0
2022-05-19 11:55:00,121.5,121.65,121.35,121.6,5811.0,114.2143,114.3553,114.0733,114.3083,5811.0
2022-05-19 12:00:00,121.6,121.62,121.51,121.55,900.0,114.3083,114.3271,114.2237,114.2613,900.0
2022-05-19 12:05:00,121.56,121.85,121.55,121.76,1833.0,114.2707,114.5433,114.2613,114.4587,1833.0
2022-05-19 12:10:00,121.76,121.8,121.68,121.7,2314.0,114.4587,114.4963,114.3835,114.4023,2314.0
2022-05-19 12:15:00,121.74,121.93,121.56,121.56,4144.0,114.4399,114.6185,114.2707,114.2707,4144.0
2022-05-19 12:20:00,121.53,121.58,121.32,121.38,5142.0,114.2425,114.2895,114.0451,114.1015,5142.0
2022-05-19 12:25:00,121.53,121.78,121.45,121.78,5221.0,114.2425,114.4775,114.1673,114.4775,5221.0
2022-05-19 12:30:00,121.7,121.7,121.57,121.68,2649.0,114.4023,114.4023,114.2801,114.3835,2649.0
2022-05-19 12:35:00,121.62,121.66,121.47,121.51,2328.0,114.3271,114.3647,114.1861,114.2237,2328.0
2022-05-19 12:40:00,121.45,121.45,121.18,121.23,2607.0,114.1673,114.1673,113.9135,113.9605,2607.0
2022-05-19 12:45:00,121.18,121.31,121.1,121.17,3243.0,113.9135,114.0357,113.8383,113.9041,3243.0
2022-05-19 12:50:00,121.21,121.53,121.2,121.47,3273.0,113.9417,114.2425,113.9323,114.1861,3273.0
2022-05-19 12:55:00,121.38,121.76,121.38,121.7,3509.0,114.1015,114.4587,114.1015,114.4023,3509.0
2022-05-19 13:00:00,121.73,121.75,121.39,121.44,2966.0,114.4305,114.4493,114.1109,114.1579,2966.0
2022-05-19 13:05:00,121.48,121.72,121.36,121.39,2866.0,114.1955,114.4211,114.0827,114.1109,2866.0
2022-05-19 13:10:00,121.39,121.41,121.09,121.19,2034.0,114.1109,114.1297,113.8289,113.9229,2034.0
2022-05-19 13:15:00,121.13,121.51,121.02,121.51,2863.0,113.8665,114.2237,113.7631,114.2237,2863.0
2022-05-19 13:20:00,121.57,121.77,121.48,121.69,3626.0,114.2801,114.4681,114.1955,114.3929,3626.0
2022-05-19 13:25:00,121.9,121.96,121.65,121.74,3215.0,114.5903,114.6467,114.3553,114.4399,3215.0
2022-05-19 13:30:00,121.7,122.06,121.64,121.82,5500.0,114.4023,114.7407,114.3459,114.5151,5500.0
2022-05-19 13:35:00,121.68,122.08,121.66,122.05,5276.0,114.3835,114.7595,114.3647,114.7313,5276.0
2022-05-19 13:40:00,122.06,122.54,121.97,122.46,6881.0,114.7407,115.192,114.6561,115.1168,6881.0
2022-05-19 13:45:00,122.38,122.48,121.9,121.92,5493.0,115.0416,115.1356,114.5903,114.6091,5493.0
2022-05-19 13:50:00,121.95,122.92,121.94,122.84,5987.0,114.6373,115.5492,114.6279,115.474,5987.0
2022-05-19 13:55:00,122.84,123.27,122.76,123.18,10007.0,115.474,115.8782,115.3988,115.7936,10007.0
2022-05-19 14:00:00,123.27,123.27,122.68,122.8,2302.0,115.8782,115.8782,115.3236,115.4364,2302.0
2022-05-19 14:05:00,122.71,122.76,122.56,122.62,4762.0,115.3518,115.3988,115.2108,115.2672,4762.0
2022-05-19 14:10:00,122.69,122.94,122.61,122.75,3668.0,115.333,115.568,115.2578,115.3894,3668.0
2022-05-19 14:15:00,122.76,122.9,122.55,122.6,3188.0,115.3988,115.5304,115.2014,115.2484,3188.0
2022-05-19 14:20:00,122.54,122.89,122.54,122.85,3759.0,115.192,115.521,115.192,115.4834,3759.0
2022-05-19 14:25:00,122.89,122.95,122.72,122.82,4842.0,115.521,115.5774,115.3612,115.4552,4842.0
2022-05-19 14:30:00,122.87,122.97,122.68,122.82,4703.0,115.5022,115.5962,115.3236,115.4552,4703.0
2022-05-19 14:35:00,122.81,123.26,122.72,123.06,3916.0,115.4458,115.8688,115.3612,115.6808,3916.0
2022-05-19 14:40:00,122.92,123.09,122.68,123.02,6161.0,115.5492,115.709,115.3236,115.6432,6161.0
2022-05-19 14:45:00,123.04,123.42,122.96,123.4,6733.0,115.662,116.0192,115.5868,116.0004,6733.0
2022-05-19 14:50:00,123.54,123.6,123.23,123.45,4201.0,116.132,116.1884,115.8406,116.0474,4201.0
2022-05-19 14:55:00,123.44,123.46,123.13,123.44,4018.0,116.038,116.0568,115.7466,116.038,4018.0
2022-05-19 15:00:00,123.46,123.99,123.41,123.85,7129.0,116.0568,116.555,116.0098,116.4234,7129.0
2022-05-19 15:05:00,123.93,124.01,123.62,123.62,5684.0,116.4986,116.5738,116.2072,116.2072,5684.0
2022-05-19 15:10:00,123.61,123.61,123.25,123.4,7429.0,116.1978,116.1978,115.8594,116.0004,7429.0
2022-05-19 15:15:00,123.49,123.53,123.15,123.21,8635.0,116.085,116.1226,115.7654,115.8218,8635.0
2022-05-19 15:20:00,123.09,123.19,122.69,122.69,6520.0,115.709,115.803,115.333,115.333,6520.0
2022-05-19 15:25:00,122.79,122.79,122.51,122.51,4086.0,115.427,115.427,115.1638,115.1638,4086.0
2022-05-19 15:30:00,122.48,122.65,122.41,122.51,10087.0,115.1356,115.2954,115.0698,115.1638,10087.0
2022-05-19 15:35:00,122.5,122.62,122.38,122.51,14972.0,115.1544,115.2672,115.0416,115.1638,14972.0
2022-05-19 15:40:00,122.51,122.82,122.44,122.79,12735.0,115.1638,115.4552,115.098,115.427,12735.0
2022-05-19 15:45:00,122.81,122.94,122.38,122.61,17476.0,115.4458,115.568,115.0416,115.2578,17476.0
2022-05-19 15:50:00,122.61,122.73,122.35,122.68,29981.0,115.2578,115.3706,115.0134,115.3236,29981.0
2022-05-19 15:55:00,122.67,122.92,122.62,122.68,83405.0,115.3142,115.5492,115.2672,115.3236,83405.0
2022-05-20 09:30:00,122.0,123.68,122.0,123.57,72227.0,114.6843,116.2636,114.6843,116.1602,72227.0
2022-05-20 09:35:00,123.48,123.48,122.0,122.0,6565.0,116.0756,116.0756,114.6843,114.6843,6565.0
2022-05-20 09:40:00,122.08,122.45,122.03,122.43,8392.0,114.7595,115.1074,114.7125,115.0886,8392.0
2022-05-20 09:45:00,122.47,122.47,121.32,121.39,34054.0,115.1262,115.1262,114.0451,114.1109,34054.0
2022-05-20 09:50:00,121.3,121.7,121.25,121.62,6749.0,114.0263,114.4023,113.9793,114.3271,6749.0
2022-05-20 09:55:00,121.63,121.65,121.25,121.25,3071.0,114.3365,114.3553,113.9793,113.9793,3071.0
2022-05-20 10:00:00,121.29,121.36,120.89,121.09,29204.0,114.0169,114.0827,113.6409,113.8289,29204.0
2022-05-20 10:05:00,121.06,121.06,120.52,120.81,31064.0,113.8007,113.8007,113.2931,113.5657,31064.0
2022-05-20 10:10:00,120.88,121.28,120.88,121.14,8375.0,113.6315,114.0075,113.6315,113.8759,8375.0
2022-05-20 10:15:00,121.18,121.57,121.16,121.57,6843.0,113.9135,114.2801,113.8947,114.2801,6843.0
2022-05-20 10:20:00,121.58,121.61,121.12,121.43,10106.0,114.2895,114.3177,113.8571,114.1485,10106.0
2022-05-20 10:25:00,121.5,121.86,121.44,121.76,4721.0,114.2143,114.5527,114.1579,114.4587,4721.0
2022-05-20 10:30:00,121.75,121.75,121.27,121.43,10120.0,114.4493,114.4493,113.9981,114.1485,10120.0
2022-05-20 10:35:00,121.37,121.46,121.03,121.13,7487.0,114.0921,114.1767,113.7725,113.8665,7487.0
2022-05-20 10:40:00,121.09,121.48,121.09,121.45,7523.0,113.8289,114.1955,113.8289,114.1673,7523.0
2022-05-20 10:45:00,121.41,121.45,121.11,121.11,4848.0,114.1297,114.1673,113.8477,113.8477,4848.0
2022-05-20 10:50:00,121.08,121.08,120.6,120.65,23018.0,113.8195,113.8195,113.3683,113.4153,23018.0
2022-05-20 10:55:00,120.59,120.6,120.36,120.37,14056.0,113.3589,113.3683,113.1427,113.1521,14056.0
2022-05-20 11:00:00,120.37,120.62,120.37,120.51,20730.0,113.1521,113.3871,113.1521,113.2837,20730.0
2022-05-20 11:05:00,120.5,120.57,120.03,120.15,10073.0,113.2743,113.3401,112.8325,112.9453,10073.0
2022-05-20 11:10:00,120.1,120.4,120.1,120.4,8092.0,112.8983,113.1803,112.8983,113.1803,8092.0
2022-05-20 11:15:00,120.31,120.34,120.0,120.22,5505.0,113.0957,113.1239,112.8043,113.0111,5505.0
2022-05-20 11:20:00,120.2,120.2,120.0,120.01,5791.0,112.9923,112.9923,112.8043,112.8137,5791.0
2022-05-20 11:25:00,120.0,120.14,119.95,120.0,22958.0,112.8043,112.9359,112.7573,112.8043,22958.0
2022-05-20 11:30:00,120.0,120.19,119.97,120.09,18524.0,112.8043,112.9829,112.7761,112.8889,18524.0
2022-05-20 11:35:00,120.05,120.05,119.8,119.99,9947.0,112.8513,112.8513,112.6163,112.7949,9947.0
2022-05-20 11:40:00,119.9,120.1,119.84,119.88,15616.0,112.7103,112.8983,112.6539,112.6915,15616.0
2022-05-20 11:45:00,119.88,120.19,119.88,120.0,4664.0,112.6915,112.9829,112.6915,112.8043,4664.0
2022-05-20 11:50:00,120.0,120.27,119.93,119.97,8779.0,112.8043,113.0581,112.7385,112.7761,8779.0
2022-05-20 11:55:00,120.01,120.18,119.95,120.01,6315.0,112.8137,112.9735,112.7573,112.8137,6315.0
2022-05-20 12:00:00,120.0,120.12,119.59,119.59,27519.0,112.8043,112.9171,112.4189,112.4189,27519.0
2022-05-20 12:05:00,119.67,119.84,119.25,119.25,7721.0,112.4941,112.6539,112.0992,112.0992,7721.0
2022-05-20 12:10:00,119.25,119.54,119.0,119.5,19027.0,112.0992,112.3719,111.8642,112.3342,19027.0
2022-05-20 12:15:00,119.57,119.62,119.24,119.27,8796.0,112.4001,112.4471,112.0898,112.118,8796.0
2022-05-20 12:20:00,119.42,119.71,119.27,119.7,6845.0,112.259,112.5317,112.118,112.5223,6845.0
2022-05-20 12:25:00,119.68,119.68,119.14,119.14,8511.0,112.5035,112.5035,111.9958,111.9958,8511.0
2022-05-20 12:30:00,119.09,119.46,119.02,119.23,8343.0,111.9488,112.2966,111.883,112.0804,8343.0
2022-05-20 12:35:00,119.14,119.37,119.12,119.35,5262.0,111.9958,112.212,111.977,112.1932,5262.0
2022-05-20 12:40:00,119.36,119.37,118.99,119.0,8170.0,112.2026,112.212,111.8548,111.8642,8170.0
2022-05-20 12:45:00,118.93,119.21,118.7,119.21,7926.0,111.7984,112.0616,111.5822,112.0616,7926.0
2022-05-20 12:50:00,119.18,119.19,118.88,119.03,8113.0,112.0334,112.0428,111.7514,111.8924,8113.0
2022-05-20 12:55:00,119.03,119.31,118.96,119.08,7167.0,111.8924,112.1556,111.8266,111.9394,7167.0
2022-05-20 13:00:00,119.05,119.05,118.7,118.9,11660.0,111.9112,111.9112,111.5822,111.7702,11660.0
2022-05-20 13:05:00,118.92,119.02,118.49,118.66,4703.0,111.789,111.883,111.3848,111.5446,4703.0
2022-05-20 13:10:00,118.68,118.68,118.49,118.57,7854.0,111.5634,111.5634,111.3848,111.46,7854.0
2022-05-20 13:15:00,118.61,118.71,118.5,118.52,7498.0,111.4976,111.5916,111.3942,111.413,7498.0
2022-05-20 13:20:00,118.5,118.57,118.32,118.44,22370.0,111.3942,111.46,111.225,111.3378,22370.0
2022-05-20 13:25:00,118.37,118.52,118.18,118.21,4308.0,111.272,111.413,111.0934,111.1216,4308.0
2022-05-20 13:30:00,118.2,118.89,118.19,118.81,4667.0,111.1122,111.7608,111.1028,111.6856,4667.0
2022-05-20 13:35:00,118.94,119.02,118.63,118.93,6373.0,111.8078,111.883,111.5164,111.7984,6373.0
2022-05-20 13:40:00,118.73,118.81,118.48,118.81,6091.0,111.6104,111.6856,111.3754,111.6856,6091.0
2022-05-20 13:45:00,118.69,119.01,118.66,118.84,7228.0,111.5728,111.8736,111.5446,111.7138,7228.0
2022-05-20 13:50:00,118.82,118.93,118.56,118.93,7739.0,111.695,111.7984,111.4506,111.7984,7739.0
2022-05-20 13:55:00,118.89,118.99,118.81,118.91,9213.0,111.7608,111.8548,111.6856,111.7796,9213.0
2022-05-20 14:00:00,118.92,119.05,118.81,118.96,6432.0,111.789,111.9112,111.6856,111.8266,6432.0
2022-05-20 14:05:00,118.89,118.89,118.44,118.53,8633.0,111.7608,111.7608,111.3378,111.4224,8633.0
2022-05-20 14:10:00,118.57,118.65,118.38,118.47,6140.0,111.46,111.5352,111.2814,111.366,6140.0
2022-05-20 14:15:00,118.38,118.51,118.19,118.36,12668.0,111.2814,111.4036,111.1028,111.2626,12668.0
2022-05-20 14:20:00,118.38,118.41,118.12,118.41,8515.0,111.2814,111.3096,111.037,111.3096,8515.0
2022-05-20 14:25:00,118.41,118.49,118.34,118.44,4685.0,111.3096,111.3848,111.2438,111.3378,4685.0
2022-05-20 14:30:00,118.42,118.54,117.74,117.8,11037.0,111.319,111.4318,110.6798,110.7362,11037.0
2022-05-20 14:35:00,117.76,118.1,117.76,117.97,5431.0,110.6986,111.0182,110.6986,110.896,5431.0
2022-05-20 14:40:00,117.9,118.51,117.9,118.51,14836.0,110.8302,111.4036,110.8302,111.4036,14836.0
2022-05-20 14:45:00,118.47,118.55,118.28,118.48,15222.0,111.366,111.4412,111.1874,111.3754,15222.0
2022-05-20 14:50:00,118.46,118.95,118.45,118.81,8765.0,111.3566,111.8172,111.3472,111.6856,8765.0
2022-05-20 14:55:00,118.76,118.76,118.4,118.4,7518.0,111.6386,111.6386,111.3002,111.3002,7518.0
2022-05-20 15:00:00,118.45,118.57,118.04,118.13,8816.0,111.3472,111.46,110.9618,111.0464,8816.0
2022-05-20 15:05:00,118.09,118.18,117.85,117.89,10488.0,111.0088,111.0934,110.7832,110.8208,10488.0
2022-05-20 15:10:00,117.87,118.24,117.82,117.96,18900.0,110.802,111.1498,110.755,110.8866,18900.0
2022-05-20 15:15:00,118.0,118.23,117.96,118.06,13898.0,110.9242,111.1404,110.8866,110.9806,13898.0
2022-05-20 15:20:00,118.09,118.32,117.98,118.12,12091.0,111.0088,111.225,110.9054,111.037,12091.0
2022-05-20 15:25:00,118.09,118.53,118.0,118.49,11206.0,111.0088,111.4224,110.9242,111.3848,11206.0
2022-05-20 15:30:00,118.49,118.77,118.26,118.75,21597.0,111.3848,111.648,111.1686,111.6292,21597.0
2022-05-20 15:35:00,118.68,119.2,118.59,119.13,27916.0,111.5634,112.0522,111.4788,111.9864,27916.0
2022-05-20 15:40:00,119.12,119.71,119.11,119.36,18839.0,111.977,112.5317,111.9676,112.2026,18839.0
2022-05-20 15:45:00,119.38,119.5,119.13,119.42,40504.0,112.2214,112.3342,111.9864,112.259,40504.0
2022-05-20 15:50:00,119.49,119.68,119.24,119.48,51981.0,112.3248,112.5035,112.0898,112.3154,51981.0
2022-05-20 15:55:00,119.51,119.87,119.27,119.67,106417.0,112.3436,112.6821,112.118,112.4941,106417.0
2022-05-23 09:30:00,121.36,121.97,121.05,121.46,11997.0,114.0827,114.6561,113.7913,114.1767,11997.0
2022-05-23 09:35:00,121.55,121.55,120.34,120.34,4247.0,114.2613,114.2613,113.1239,113.1239,4247.0
2022-05-23 09:40:00,120.3,121.39,120.29,120.65,3884.0,113.0863,114.1109,113.0769,113.4153,3884.0
2022-05-23 09:45:00,120.72,121.0,120.33,120.84,4989.0,113.4811,113.7443,113.1145,113.5939,4989.0
2022-05-23 09:50:00,120.87,121.44,120.39,120.39,10754.0,113.6221,114.1579,113.1709,113.1709,10754.0
2022-05-23 09:55:00,120.54,120.88,120.19,120.41,6771.0,113.3119,113.6315,112.9829,113.1897,6771.0
2022-05-23 10:00:00,120.23,120.23,119.61,119.68,3368.0,113.0205,113.0205,112.4377,112.5035,3368.0
2022-05-23 10:05:00,119.61,119.93,119.14,119.5,10293.0,112.4377,112.7385,111.9958,112.3342,10293.0
2022-05-23 10:10:00,119.62,120.34,119.51,120.03,10310.0,112.4471,113.1239,112.3436,112.8325,10310.0
2022-05-23 10:15:00,119.88,120.41,119.88,120.03,3282.0,112.6915,113.1897,112.6915,112.8325,3282.0
2022-05-23 10:20:00,120.09,120.09,119.81,120.03,4502.0,112.8889,112.8889,112.6257,112.8325,4502.0
2022-05-23 10:25:00,119.9,120.42,119.72,120.42,5711.0,112.7103,113.1991,112.5411,113.1991,5711.0
2022-05-23 10:30:00,120.45,120.74,120.32,120.69,3924.0,113.2273,113.4999,113.1051,113.4529,3924.0
2022-05-23 10:35:00,120.79,121.07,120.69,120.97,5930.0,113.5469,113.8101,113.4529,113.7161,5930.0
2022-05-23 10:40:00,120.98,121.25,120.84,120.84,7086.0,113.7255,113.9793,113.5939,113.5939,7086.0
2022-05-23 10:45:00,120.87,121.29,120.55,121.09,3578.0,113.6221,114.0169,113.3213,113.8289,3578.0
2022-05-23 10:50:00,120.9,120.99,120.55,120.86,4117.0,113.6503,113.7349,113.3213,113.6127,4117.0
2022-05-23 10:55:00,120.99,121.17,120.89,121.14,7221.0,113.7349,113.9041,113.6409,113.8759,7221.0
2022-05-23 11:00:00,121.09,121.47,121.01,121.45,5692.0,113.8289,114.1861,113.7537,114.1673,5692.0
2022-05-23 11:05:00,121.53,121.59,121.27,121.35,4425.0,114.2425,114.2989,113.9981,114.0733,4425.0
2022-05-23 11:10:00,121.27,121.75,121.24,121.75,11939.0,113.9981,114.4493,113.9699,114.4493,11939.0
2022-05-23 11:15:00,121.94,121.98,121.8,121.81,3545.0,114.6279,114.6655,114.4963,114.5057,3545.0
2022-05-23 11:20:00,121.85,121.88,121.61,121.69,3613.0,114.5433,114.5715,114.3177,114.3929,3613.0
2022-05-23 11:25:00,121.62,121.76,121.62,121.66,3504.0,114.3271,114.4587,114.3271,114.3647,3504.0
2022-05-23 11:30:00,121.66,122.14,121.61,122.05,3010.0,114.3647,114.8159,114.3177,114.7313,3010.0
2022-05-23 11:35:00,122.17,122.26,122.1,122.17,1454.0,114.8441,114.9287,114.7783,114.8441,1454.0
2022-05-23 11:40:00,122.21,122.21,122.07,122.09,2449.0,114.8817,114.8817,114.7501,114.7689,2449.0
2022-05-23 11:45:00,122.12,122.17,121.89,122.0,3280.0,114.7971,114.8441,114.5809,114.6843,3280.0
2022-05-23 11:50:00,122.05,122.05,121.77,121.92,3914.0,114.7313,114.7313,114.4681,114.6091,3914.0
2022-05-23 11:55:00,121.86,121.86,121.73,121.86,1000.0,114.5527,114.5527,114.4305,114.5527,1000.0
2022-05-23 12:00:00,121.66,121.83,121.19,121.83,18896.0,114.3647,114.5245,113.9229,114.5245,18896.0
2022-05-23 12:05:00,121.84,121.94,121.72,121.94,1100.0,114.5339,114.6279,114.4211,114.6279,1100.0
2022-05-23 12:10:00,121.81,121.82,121.64,121.71,1196.0,114.5057,114.5151,114.3459,114.4117,1196.0
2022-05-23 12:15:00,121.62,121.76,121.5,121.5,3062.0,114.3271,114.4587,114.2143,114.2143,3062.0
2022-05-23 12:20:00,121.65,121.82,121.59,121.73,1998.0,114.3553,114.5151,114.2989,114.4305,1998.0
2022-05-23 12:25:00,121.76,121.76,121.41,121.41,2226.0,114.4587,114.4587,114.1297,114.1297,2226.0
2022-05-23 12:30:00,121.24,121.36,121.09,121.25,1100.0,113.9699,114.0827,113.8289,113.9793,1100.0
2022-05-23 12:35:00,121.29,121.4,121.23,121.28,1274.0,114.0169,114.1203,113.9605,114.0075,1274.0
2022-05-23 12:40:00,121.39,121.54,121.22,121.54,2331.0,114.1109,114.2519,113.9511,114.2519,2331.0
2022-05-23 12:45:00,121.55,121.57,121.11,121.13,3340.0,114.2613,114.2801,113.8477,113.8665,3340.0
2022-05-23 12:50:00,121.18,121.43,121.17,121.36,2819.0,113.9135,114.1485,113.9041,114.0827,2819.0
2022-05-23 12:55:00,121.24,121.41,121.1,121.41,4412.0,113.9699,114.1297,113.8383,114.1297,4412.0
2022-05-23 13:00:00,121.36,121.48,121.23,121.31,4209.0,114.0827,114.1955,113.9605,114.0357,4209.0
2022-05-23 13:05:00,121.32,121.42,121.09,121.24,2932.0,114.0451,114.1391,113.8289,113.9699,2932.0
2022-05-23 13:10:00,121.2,121.35,121.14,121.33,2877.0,113.9323,114.0733,113.8759,114.0545,2877.0
2022-05-23 13:15:00,121.28,121.34,120.84,120.98,7157.0,114.0075,114.0639,113.5939,113.7255,7157.0
2022-05-23 13:20:00,120.95,121.1,120.73,121.09,3077.0,113.6973,113.8383,113.4905,113.8289,3077.0
2022-05-23 13:25:00,121.16,121.2,121.04,121.2,4788.0,113.8947,113.9323,113.7819,113.9323,4788.0
2022-05-23 13:30:00,121.12,121.38,120.95,121.37,2324.0,113.8571,114.1015,113.6973,114.0921,2324.0
2022-05-23 13:35:00,121.32,121.55,121.3,121.45,2868.0,114.0451,114.2613,114.0263,114.1673,2868.0
2022-05-23 13:40:00,121.43,121.66,121.38,121.64,1536.0,114.1485,114.3647,114.1015,114.3459,1536.0
2022-05-23 13:45:00,121.65,121.96,121.6,121.88,3790.0,114.3553,114.6467,114.3083,114.5715,3790.0
2022-05-23 13:50:00,121.87,121.87,121.67,121.77,5210.0,114.5621,114.5621,114.3741,114.4681,5210.0
2022-05-23 13:55:00,121.68,122.1,121.68,122.06,6112.0,114.3835,114.7783,114.3835,114.7407,6112.0
2022-05-23 14:00:00,122.1,122.19,121.89,121.91,4434.0,114.7783,114.8629,114.5809,114.5997,4434.0
2022-05-23 14:05:00,121.99,122.08,121.94,122.02,2200.0,114.6749,114.7595,114.6279,114.7031,2200.0
2022-05-23 14:10:00,122.04,122.35,122.04,122.35,4275.0,114.7219,115.0134,114.7219,115.0134,4275.0
2022-05-23 14:15:00,122.24,122.33,122.19,122.19,3480.0,114.9099,114.9946,114.8629,114.8629,3480.0
2022-05-23 14:20:00,122.23,122.38,122.23,122.26,2133.0,114.9005,115.0416,114.9005,114.9287,2133.0
2022-05-23 14:25:00,122.32,122.32,122.15,122.21,2706.0,114.9851,114.9851,114.8253,114.8817,2706.0
2022-05-23 14:30:00,122.16,122.42,122.08,122.36,3963.0,114.8347,115.0792,114.7595,115.0228,3963.0
2022-05-23 14:35:00,122.38,122.56,122.35,122.51,3722.0,115.0416,115.2108,115.0134,115.1638,3722.0
2022-05-23 14:40:00,122.52,122.9,122.36,122.9,8410.0,115.1732,115.5304,115.0228,115.5304,8410.0
2022-05-23 14:45:00,122.83,122.94,122.39,122.55,6029.0,115.4646,115.568,115.051,115.2014,6029.0
2022-05-23 14:50:00,122.6,122.68,122.34,122.6,4482.0,115.2484,115.3236,115.004,115.2484,4482.0
2022-05-23 14:55:00,122.52,122.61,122.31,122.39,5239.0,115.1732,115.2578,114.9757,115.051,5239.0
2022-05-23 15:00:00,122.42,122.66,122.41,122.66,3470.0,115.0792,115.3048,115.0698,115.3048,3470.0
2022-05-23 15:05:00,122.71,122.75,122.37,122.63,3622.0,115.3518,115.3894,115.0322,115.2766,3622.0
2022-05-23 15:10:00,122.59,122.64,122.24,122.34,4939.0,115.239,115.286,114.9099,115.004,4939.0
2022-05-23 15:15:00,122.43,122.61,122.35,122.56,5682.0,115.0886,115.2578,115.0134,115.2108,5682.0
2022-05-23 15:20:00,122.57,122.61,122.15,122.23,9048.0,115.2202,115.2578,114.8253,114.9005,9048.0
2022-05-23 15:25:00,122.24,122.44,122.17,122.28,4708.0,114.9099,115.098,114.8441,114.9475,4708.0
2022-05-23 15:30:00,122.29,122.54,122.18,122.53,14938.0,114.9569,115.192,114.8535,115.1826,14938.0
2022-05-23 15:35:00,122.53,122.75,122.35,122.41,9504.0,115.1826,115.3894,115.0134,115.0698,9504.0
2022-05-23 15:40:00,122.38,122.53,122.27,122.39,21537.0,115.0416,115.1826,114.9381,115.051,21537.0
2022-05-23 15:45:00,122.44,122.45,122.28,122.29,20475.0,115.098,115.1074,114.9475,114.9569,20475.0
2022-05-23 15:50:00,122.37,122.73,122.32,122.55,34744.0,115.0322,115.3706,114.9851,115.2014,34744.0
2022-05-23 15:55:00,122.49,122.89,122.4,122.78,115524.0,115.145,115.521,115.0604,115.4176,115524.0
2022-05-24 09:30:00,122.88,122.88,122.02,122.07,17326.0,115.5116,115.5116,114.7031,114.7501,17326.0
2022-05-24 09:35:00,122.01,122.09,120.97,120.97,6331.0,114.6937,114.7689,113.7161,113.7161,6331.0
2022-05-24 09:40:00,120.97,121.15,120.67,120.79,5114.0,113.7161,113.8853,113.4341,113.5469,5114.0
2022-05-24 09:45:00,120.86,121.91,120.86,121.91,9524.0,113.6127,114.5997,113.6127,114.5997,9524.0
2022-05-24 09:50:00,121.74,122.18,121.6,121.66,14070.0,114.4399,114.8535,114.3083,114.3647,14070.0
2022-05-24 09:55:00,121.14,121.77,121.13,121.62,9828.0,113.8759,114.4681,113.8665,114.3271,9828.0
2022-05-24 10:00:00,121.56,121.78,121.2,121.2,15322.0,114.2707,114.4775,113.9323,113.9323,15322.0
2022-05-24 10:05:00,121.21,121.69,121.11,121.63,7548.0,113.9417,114.3929,113.8477,114.3365,7548.0
2022-05-24 10:10:00,121.59,121.93,121.56,121.61,5759.0,114.2989,114.6185,114.2707,114.3177,5759.0
2022-05-24 10:15:00,121.42,121.54,121.0,121.27,7013.0,114.1391,114.2519,113.7443,113.9981,7013.0
2022-05-24 10:20:00,121.28,121.72,121.21,121.55,11494.0,114.0075,114.4211,113.9417,114.2613,11494.0
2022-05-24 10:25:00,121.43,121.7,121.39,121.61,4549.0,114.1485,114.4023,114.1109,114.3177,4549.0
2022-05-24 10:30:00,121.52,121.6,121.02,121.3,9059.0,114.2331,114.3083,113.7631,114.0263,9059.0
2022-05-24 10:35:00,121.3,121.43,121.08,121.39,7540.0,114.0263,114.1485,113.8195,114.1109,7540.0
2022-05-24 10:40:00,121.24,121.61,121.2,121.34,7864.0,113.9699,114.3177,113.9323,114.0639,7864.0
2022-05-24 10:45:00,121.31,121.39,120.37,120.37,5498.0,114.0357,114.1109,113.1521,113.1521,5498.0
2022-05-24 10:50:00,120.51,120.88,120.51,120.85,3533.0,113.2837,113.6315,113.2837,113.6033,3533.0
2022-05-24 10:55:00,120.73,120.93,120.7,120.79,4100.0,113.4905,113.6785,113.4623,113.5469,4100.0
2022-05-24 11:00:00,120.73,121.02,120.64,121.0,5386.0,113.4905,113.7631,113.4059,113.7443,5386.0
2022-05-24 11:05:00,120.91,121.04,120.73,120.77,3894.0,113.6597,113.7819,113.4905,113.5281,3894.0
2022-05-24 11:10:00,120.82,121.05,120.72,120.84,9593.0,113.5751,113.7913,113.4811,113.5939,9593.0
2022-05-24 11:15:00,120.79,121.27,120.66,120.67,7018.0,113.5469,113.9981,113.4247,113.4341,7018.0
2022-05-24 11:20:00,120.64,120.85,120.41,120.84,8379.0,113.4059,113.6033,113.1897,113.5939,8379.0
2022-05-24 11:25:00,120.79,120.93,120.68,120.87,4944.0,113.5469,113.6785,113.4435,113.6221,4944.0
2022-05-24 11:30:00,120.94,120.96,120.71,120.96,4200.0,113.6879,113.7067,113.4717,113.7067,4200.0
2022-05-24 11:35:00,120.96,121.08,120.91,121.0,5433.0,113.7067,113.8195,113.6597,113.7443,5433.0
2022-05-24 11:40:00,121.07,121.36,121.07,121.36,2944.0,113.8101,114.0827,113.8101,114.0827,2944.0
2022-05-24 11:45:00,121.48,121.82,121.41,121.58,6824.0,114.1955,114.5151,114.1297,114.2895,6824.0
2022-05-24 11:50:00,121.56,121.56,121.34,121.34,4591.0,114.2707,114.2707,114.0639,114.0639,4591.0
2022-05-24 11:55:00,121.4,121.57,121.29,121.29,3969.0,114.1203,114.2801,114.0169,114.0169,3969.0
2022-05-24 12:00:00,121.34,121.41,121.17,121.41,3598.0,114.0639,114.1297,113.9041,114.1297,3598.0
2022-05-24 12:05:00,121.3,121.44,121.28,121.44,1368.0,114.0263,114.1579,114.0075,114.1579,1368.0
2022-05-24 12:10:00,121.42,121.56,121.41,121.56,1540.0,114.1391,114.2707,114.1297,114.2707,1540.0
2022-05-24 12:15:00,121.6,121.74,121.35,121.48,5972.0,114.3083,114.4399,114.0733,114.1955,5972.0
2022-05-24 12:20:00,121.42,121.59,121.41,121.59,1950.0,114.1391,114.2989,114.1297,114.2989,1950.0
2022-05-24 12:25:00,121.62,121.66,121.57,121.57,2720.0,114.3271,114.3647,114.2801,114.2801,2720.0
2022-05-24 12:30:00,121.57,121.66,121.25,121.26,3449.0,114.2801,114.3647,113.9793,113.9887,3449.0
2022-05-24 12:35:00,121.27,121.27,121.01,121.09,3330.0,113.9981,113.9981,113.7537,113.8289,3330.0
2022-05-24 12:40:00,121.08,121.2,120.95,120.95,1046.0,113.8195,113.9323,113.6973,113.6973,1046.0
2022-05-24 12:45:00,120.91,121.17,120.88,121.17,4319.0,113.6597,113.9041,113.6315,113.9041,4319.0
2022-05-24 12:50:00,121.2,121.21,121.09,121.17,1679.0,113.9323,113.9417,113.8289,113.9041,1679.0
2022-05-24 12:55:00,121.17,121.4,121.17,121.31,4993.0,113.9041,114.1203,113.9041,114.0357,4993.0
2022-05-24 13:00:00,121.3,121.3,120.79,120.84,2883.0,114.0263,114.0263,113.5469,113.5939,2883.0
2022-05-24 13:05:00,120.83,121.01,120.8,120.93,4050.0,113.5845,113.7537,113.5563,113.6785,4050.0
2022-05-24 13:10:00,120.93,121.14,120.91,121.13,3740.0,113.6785,113.8759,113.6597,113.8665,3740.0
2022-05-24 13:15:00,121.03,121.24,121.03,121.11,1786.0,113.7725,113.9699,113.7725,113.8477,1786.0
2022-05-24 13:20:00,121.02,121.11,120.89,121.01,3137.0,113.7631,113.8477,113.6409,113.7537,3137.0
2022-05-24 13:25:00,120.98,121.18,120.98,121.18,2212.0,113.7255,113.9135,113.7255,113.9135,2212.0
2022-05-24 13:30:00,121.17,121.17,120.96,121.07,1598.0,113.9041,113.9041,113.7067,113.8101,1598.0
2022-05-24 13:35:00,121.07,121.4,121.07,121.38,2323.0,113.8101,114.1203,113.8101,114.1015,2323.0
2022-05-24 13:40:00,121.49,121.74,121.47,121.47,1633.0,114.2049,114.4399,114.1861,114.1861,1633.0
2022-05-24 13:45:00,121.5,121.54,121.29,121.4,2620.0,114.2143,114.2519,114.0169,114.1203,2620.0
2022-05-24 13:50:00,121.39,121.59,121.37,121.55,2024.0,114.1109,114.2989,114.0921,114.2613,2024.0
2022-05-24 13:55:00,121.46,121.46,121.36,121.41,1400.0,114.1767,114.1767,114.0827,114.1297,1400.0
2022-05-24 14:00:00,121.4,121.5,121.33,121.33,1755.0,114.1203,114.2143,114.0545,114.0545,1755.0
2022-05-24 14:05:00,121.19,121.6,121.18,121.53,3251.0,113.9229,114.3083,113.9135,114.2425,3251.0
2022-05-24 14:10:00,121.53,121.9,121.45,121.5,5694.0,114.2425,114.5903,114.1673,114.2143,5694.0
2022-05-24 14:15:00,121.5,121.5,121.26,121.31,4854.0,114.2143,114.2143,113.9887,114.0357,4854.0
2022-05-24 14:20:00,121.19,121.52,121.19,121.43,2247.0,113.9229,114.2331,113.9229,114.1485,2247.0
2022-05-24 14:25:00,121.58,121.64,121.39,121.53,2345.0,114.2895,114.3459,114.1109,114.2425,2345.0
2022-05-24 14:30:00,121.46,121.67,121.39,121.67,2211.0,114.1767,114.3741,114.1109,114.3741,2211.0
2022-05-24 14:35:00,121.74,121.8,121.57,121.75,3958.0,114.4399,114.4963,114.2801,114.4493,3958.0
2022-05-24 14:40:00,121.78,121.78,121.25,121.29,3267.0,114.4775,114.4775,113.9793,114.0169,3267.0
2022-05-24 14:45:00,121.25,121.39,121.1,121.18,6798.0,113.9793,114.1109,113.8383,113.9135,6798.0
2022-05-24 14:50:00,121.1,121.11,120.96,120.98,4137.0,113.8383,113.8477,113.7067,113.7255,4137.0
2022-05-24 14:55:00,120.93,121.34,120.92,121.32,4644.0,113.6785,114.0639,113.6691,114.0451,4644.0
2022-05-24 15:00:00,121.25,121.74,121.25,121.64,3066.0,113.9793,114.4399,113.9793,114.3459,3066.0
2022-05-24 15:05:00,121.6,121.73,121.38,121.5,2278.0,114.3083,114.4305,114.1015,114.2143,2278.0
2022-05-24 15:10:00,121.5,121.64,121.47,121.48,2958.0,114.2143,114.3459,114.1861,114.1955,2958.0
2022-05-24 15:15:00,121.51,121.51,121.31,121.35,3792.0,114.2237,114.2237,114.0357,114.0733,3792.0
2022-05-24 15:20:00,121.35,121.63,121.27,121.45,7600.0,114.0733,114.3365,113.9981,114.1673,7600.0
2022-05-24 15:25:00,121.49,121.64,121.39,121.54,4978.0,114.2049,114.3459,114.1109,114.2519,4978.0
2022-05-24 15:30:00,121.62,121.65,121.54,121.59,8072.0,114.3271,114.3553,114.2519,114.2989,8072.0
2022-05-24 15:35:00,121.59,122.13,121.58,121.98,15464.0,114.2989,114.8065,114.2895,114.6655,15464.0
2022-05-24 15:40:00,121.99,122.15,121.84,121.85,9659.0,114.6749,114.8253,114.5339,114.5433,9659.0
2022-05-24 15:45:00,121.85,122.11,121.75,121.76,12744.0,114.5433,114.7877,114.4493,114.4587,12744.0
2022-05-24 15:50:00,121.74,121.91,121.28,121.29,23912.0,114.4399,114.5997,114.0075,114.0169,23912.0
2022-05-24 15:55:00,121.31,121.62,121.25,121.51,76085.0,114.0357,114.3271,113.9793,114.2237,76085.0
2022-05-25 09:30:00,121.35,121.86,120.77,121.42,8442.0,114.0733,114.5527,113.5281,114.1391,8442.0
2022-05-25 09:35:00,121.57,121.6,121.25,121.25,3021.0,114.2801,114.3083,113.9793,113.9793,3021.0
2022-05-25 09:40:00,121.31,121.54,121.09,121.51,3944.0,114.0357,114.2519,113.8289,114.2237,3944.0
2022-05-25 09:45:00,121.67,121.8,121.13,121.14,2412.0,114.3741,114.4963,113.8665,113.8759,2412.0
2022-05-25 09:50:00,121.22,121.56,121.18,121.41,4420.0,113.9511,114.2707,113.9135,114.1297,4420.0
2022-05-25 09:55:00,121.4,121.68,121.36,121.41,2602.0,114.1203,114.3835,114.0827,114.1297,2602.0
2022-05-25 10:00:00,121.39,121.59,121.31,121.43,34988.0,114.1109,114.2989,114.0357,114.1485,34988.0
2022-05-25 10:05:00,121.39,121.8,121.17,121.66,5226.0,114.1109,114.4963,113.9041,114.3647,5226.0
2022-05-25 10:10:00,121.69,121.96,121.64,121.88,3562.0,114.3929,114.6467,114.3459,114.5715,3562.0
2022-05-25 10:15:00,121.81,122.11,121.75,121.98,5122.0,114.5057,114.7877,114.4493,114.6655,5122.0
2022-05-25 10:20:00,121.85,122.15,121.85,121.91,3693.0,114.5433,114.8253,114.5433,114.5997,3693.0
2022-05-25 10:25:00,121.91,122.07,121.87,122.05,7108.0,114.5997,114.7501,114.5621,114.7313,7108.0
2022-05-25 10:30:00,122.15,122.38,122.07,122.38,7094.0,114.8253,115.0416,114.7501,115.0416,7094.0
2022-05-25 10:35:00,122.29,122.63,122.29,122.56,3628.0,114.9569,115.2766,114.9569,115.2108,3628.0
2022-05-25 10:40:00,122.61,122.68,122.51,122.53,2274.0,115.2578,115.3236,115.1638,115.1826,2274.0
2022-05-25 10:45:00,122.35,122.68,122.35,122.63,3452.0,115.0134,115.3236,115.0134,115.2766,3452.0
2022-05-25 10:50:00,122.67,122.82,122.55,122.65,4104.0,115.3142,115.4552,115.2014,115.2954,4104.0
2022-05-25 10:55:00,122.72,122.72,122.51,122.65,3127.0,115.3612,115.3612,115.1638,115.2954,3127.0
2022-05-25 11:00:00,122.64,122.92,122.52,122.56,3338.0,115.286,115.5492,115.1732,115.2108,3338.0
2022-05-25 11:05:00,122.53,122.75,122.45,122.58,3395.0,115.1826,115.3894,115.1074,115.2296,3395.0
2022-05-25 11:10:00,122.52,122.71,122.5,122.6,2709.0,115.1732,115.3518,115.1544,115.2484,2709.0
2022-05-25 11:15:00,122.58,122.76,122.58,122.65,2969.0,115.2296,115.3988,115.2296,115.2954,2969.0
2022-05-25 11:20:00,122.6,122.61,122.43,122.43,5558.0,115.2484,115.2578,115.0886,115.0886,5558.0
2022-05-25 11:25:00,122.44,122.45,122.02,122.11,5815.0,115.098,115.1074,114.7031,114.7877,5815.0
2022-05-25 11:30:00,122.06,122.08,121.82,121.96,3776.0,114.7407,114.7595,114.5151,114.6467,3776.0
2022-05-25 11:35:00,121.9,122.0,121.49,121.64,4238.0,114.5903,114.6843,114.2049,114.3459,4238.0
2022-05-25 11:40:00,121.61,121.81,121.61,121.8,1703.0,114.3177,114.5057,114.3177,114.4963,1703.0
2022-05-25 11:45:00,121.77,121.97,121.77,121.97,1344.0,114.4681,114.6561,114.4681,114.6561,1344.0
2022-05-25 11:50:00,121.96,121.98,121.61,121.72,4924.0,114.6467,114.6655,114.3177,114.4211,4924.0
2022-05-25 11:55:00,121.85,122.02,121.77,121.89,1706.0,114.5433,114.7031,114.4681,114.5809,1706.0
2022-05-25 12:00:00,121.85,122.12,121.85,122.08,1575.0,114.5433,114.7971,114.5433,114.7595,1575.0
2022-05-25 12:05:00,122.17,122.17,121.6,121.65,7635.0,114.8441,114.8441,114.3083,114.3553,7635.0
2022-05-25 12:10:00,121.74,121.88,121.55,121.67,1117.0,114.4399,114.5715,114.2613,114.3741,1117.0
2022-05-25 12:15:00,121.63,121.63,121.4,121.51,3113.0,114.3365,114.3365,114.1203,114.2237,3113.0
2022-05-25 12:20:00,121.53,121.53,121.28,121.37,1800.0,114.2425,114.2425,114.0075,114.0921,1800.0
2022-05-25 12:25:00,121.18,121.31,121.13,121.31,1721.0,113.9135,114.0357,113.8665,114.0357,1721.0
2022-05-25 12:30:00,121.34,121.4,121.32,121.33,1486.0,114.0639,114.1203,114.0451,114.0545,1486.0
2022-05-25 12:35:00,121.26,121.3,121.19,121.22,3054.0,113.9887,114.0263,113.9229,113.9511,3054.0
2022-05-25 12:40:00,121.29,121.41,121.24,121.33,2015.0,114.0169,114.1297,113.9699,114.0545,2015.0
2022-05-25 12:45:00,121.36,121.49,121.27,121.49,2327.0,114.0827,114.2049,113.9981,114.2049,2327.0
2022-05-25 12:50:00,121.46,121.46,121.25,121.27,2295.0,114.1767,114.1767,113.9793,113.9981,2295.0
2022-05-25 12:55:00,121.28,121.55,121.26,121.5,3451.0,114.0075,114.2613,113.9887,114.2143,3451.0
2022-05-25 13:00:00,121.42,121.42,121.26,121.26,2878.0,114.1391,114.1391,113.9887,113.9887,2878.0
2022-05-25 13:05:00,121.36,121.51,121.29,121.3,3680.0,114.0827,114.2237,114.0169,114.0263,3680.0
2022-05-25 13:10:00,121.3,121.36,121.14,121.34,2931.0,114.0263,114.0827,113.8759,114.0639,2931.0
2022-05-25 13:15:00,121.49,121.53,121.43,121.44,1687.0,114.2049,114.2425,114.1485,114.1579,1687.0
2022-05-25 13:20:00,121.44,121.44,121.28,121.3,2647.0,114.1579,114.1579,114.0075,114.0263,2647.0
2022-05-25 13:25:00,121.29,121.63,121.28,121.58,15211.0,114.0169,114.3365,114.0075,114.2895,15211.0
2022-05-25 13:30:00,121.52,121.69,121.49,121.49,2442.0,114.2331,114.3929,114.2049,114.2049,2442.0
2022-05-25 13:35:00,121.57,121.77,121.56,121.56,2136.0,114.2801,114.4681,114.2707,114.2707,2136.0
2022-05-25 13:40:00,121.51,121.51,121.35,121.44,1549.0,114.2237,114.2237,114.0733,114.1579,1549.0
2022-05-25 13:45:00,121.4,121.49,121.33,121.39,2600.0,114.1203,114.2049,114.0545,114.1109,2600.0
2022-05-25 13:50:00,121.37,121.38,121.12,121.35,5302.0,114.0921,114.1015,113.8571,114.0733,5302.0
2022-05-25 13:55:00,121.39,121.61,121.32,121.54,34193.0,114.1109,114.3177,114.0451,114.2519,34193.0
2022-05-25 14:00:00,121.48,122.0,121.42,121.97,5252.0,114.1955,114.6843,114.1391,114.6561,5252.0
2022-05-25 14:05:00,121.71,121.71,121.0,121.4,3458.0,114.4117,114.4117,113.7443,114.1203,3458.0
2022-05-25 14:10:00,121.58,121.96,121.48,121.85,3946.0,114.2895,114.6467,114.1955,114.5433,3946.0
2022-05-25 14:15:00,121.88,122.3,121.76,121.98,2162.0,114.5715,114.9663,114.4587,114.6655,2162.0
2022-05-25 14:20:00,121.9,122.15,121.89,122.08,2188.0,114.5903,114.8253,114.5809,114.7595,2188.0
2022-05-25 14:25:00,121.98,122.41,121.93,122.41,3612.0,114.6655,115.0698,114.6185,115.0698,3612.0
2022-05-25 14:30:00,122.37,122.51,122.23,122.32,4167.0,115.0322,115.1638,114.9005,114.9851,4167.0
2022-05-25 14:35:00,122.31,122.47,122.21,122.21,3401.0,114.9757,115.1262,114.8817,114.8817,3401.0
2022-05-25 14:40:00,122.17,122.61,122.17,122.51,6212.0,114.8441,115.2578,114.8441,115.1638,6212.0
2022-05-25 14:45:00,122.46,122.73,122.44,122.61,10480.0,115.1168,115.3706,115.098,115.2578,10480.0
2022-05-25 14:50:00,122.56,122.83,122.55,122.79,3118.0,115.2108,115.4646,115.2014,115.427,3118.0
2022-05-25 14:55:00,122.88,122.92,122.77,122.77,6286.0,115.5116,115.5492,115.4082,115.4082,6286.0
2022-05-25 15:00:00,122.78,123.46,122.78,123.44,2860.0,115.4176,116.0568,115.4176,116.038,2860.0
2022-05-25 15:05:00,123.44,123.5,123.34,123.48,2732.0,116.038,116.0944,115.944,116.0756,2732.0
2022-05-25 15:10:00,123.51,123.54,123.4,123.45,2347.0,116.1038,116.132,116.0004,116.0474,2347.0
2022-05-25 15:15:00,123.39,123.45,123.29,123.34,5948.0,115.991,116.0474,115.897,115.944,5948.0
2022-05-25 15:20:00,123.34,123.42,123.26,123.31,3163.0,115.944,116.0192,115.8688,115.9158,3163.0
2022-05-25 15:25:00,123.31,123.5,123.31,123.36,4284.0,115.9158,116.0944,115.9158,115.9628,4284.0
2022-05-25 15:30:00,123.4,123.51,123.35,123.38,5898.0,116.0004,116.1038,115.9534,115.9816,5898.0
2022-05-25 15:35:00,123.31,123.39,123.14,123.3,8080.0,115.9158,115.991,115.756,115.9064,8080.0
2022-05-25 15:40:00,123.29,123.48,123.21,123.42,8168.0,115.897,116.0756,115.8218,116.0192,8168.0
2022-05-25 15:45:00,123.43,123.54,123.33,123.47,14557.0,116.0286,116.132,115.9346,116.0662,14557.0
2022-05-25 15:50:00,123.45,123.51,123.08,123.37,26710.0,116.0474,116.1038,115.6996,115.9722,26710.0
2022-05-25 15:55:00,123.35,123.62,123.32,123.45,68766.0,115.9534,116.2072,115.9252,116.0474,68766.0
2022-05-26 09:30:00,124.83,125.77,123.42,125.73,14675.0,117.3446,118.2283,116.0192,118.1907,14675.0
2022-05-26 09:35:00,125.86,125.95,125.41,125.44,4007.0,118.3129,118.3975,117.8899,117.9181,4007.0
2022-05-26 09:40:00,125.03,125.62,125.02,125.48,7520.0,117.5326,118.0873,117.5232,117.9557,7520.0
2022-05-26 09:45:00,125.41,125.6,125.13,125.26,14154.0,117.8899,118.0685,117.6266,117.7489,14154.0
2022-05-26 09:50:00,125.33,125.5,125.29,125.44,10573.0,117.8147,117.9745,117.7771,117.9181,10573.0
2022-05-26 09:55:00,125.39,125.64,125.36,125.47,25321.0,117.8711,118.1061,117.8429,117.9463,25321.0
2022-05-26 10:00:00,125.57,125.62,125.32,125.52,28406.0,118.0403,118.0873,117.8053,117.9933,28406.0
2022-05-26 10:05:00,125.53,125.77,125.53,125.72,4007.0,118.0027,118.2283,118.0027,118.1813,4007.0
2022-05-26 10:10:00,125.54,125.63,125.41,125.53,2611.0,118.0121,118.0967,117.8899,118.0027,2611.0
2022-05-26 10:15:00,125.61,125.92,125.61,125.83,3783.0,118.0779,118.3693,118.0779,118.2847,3783.0
2022-05-26 10:20:00,125.98,126.24,125.88,126.19,4392.0,118.4257,118.6701,118.3317,118.6231,4392.0
2022-05-26 10:25:00,126.17,126.22,126.03,126.04,2934.0,118.6043,118.6513,118.4727,118.4821,2934.0
2022-05-26 10:30:00,126.07,126.12,125.92,125.96,6230.0,118.5103,118.5573,118.3693,118.4069,6230.0
2022-05-26 10:35:00,125.95,126.25,125.95,126.21,3949.0,118.3975,118.6795,118.3975,118.6419,3949.0
2022-05-26 10:40:00,126.23,126.23,126.02,126.13,3415.0,118.6607,118.6607,118.4633,118.5667,3415.0
2022-05-26 10:45:00,126.1,126.14,125.99,126.06,2117.0,118.5385,118.5761,118.4351,118.5009,2117.0
2022-05-26 10:50:00,126.09,126.19,126.0,126.07,2220.0,118.5291,118.6231,118.4445,118.5103,2220.0
2022-05-26 10:55:00,126.04,126.18,126.0,126.11,4459.0,118.4821,118.6137,118.4445,118.5479,4459.0
2022-05-26 11:00:00,126.1,126.17,125.96,126.0,7917.0,118.5385,118.6043,118.4069,118.4445,7917.0
2022-05-26 11:05:00,126.09,126.19,125.99,126.11,3298.0,118.5291,118.6231,118.4351,118.5479,3298.0
2022-05-26 11:10:00,126.09,126.14,125.97,126.01,8261.0,118.5291,118.5761,118.4163,118.4539,8261.0
2022-05-26 11:15:00,126.07,126.11,125.77,125.85,24968.0,118.5103,118.5479,118.2283,118.3035,24968.0
2022-05-26 11:20:00,125.84,125.9,125.66,125.75,6570.0,118.2941,118.3505,118.1249,118.2095,6570.0
2022-05-26 11:25:00,125.76,125.77,125.58,125.63,4235.0,118.2189,118.2283,118.0497,118.0967,4235.0
2022-05-26 11:30:00,125.63,125.63,125.2,125.28,30200.0,118.0967,118.0967,117.6925,117.7677,30200.0
2022-05-26 11:35:00,125.21,125.58,125.17,125.51,10976.0,117.7019,118.0497,117.6643,117.9839,10976.0
2022-05-26 11:40:00,125.53,125.53,125.38,125.51,10016.0,118.0027,118.0027,117.8617,117.9839,10016.0
2022-05-26 11:45:00,125.53,125.55,125.43,125.51,8638.0,118.0027,118.0215,117.9087,117.9839,8638.0
2022-05-26 11:50:00,125.49,125.79,125.44,125.78,83424.0,117.9651,118.2471,117.9181,118.2377,83424.0
2022-05-26 11:55:00,125.76,125.83,125.72,125.8,20446.0,118.2189,118.2847,118.1813,118.2565,20446.0
2022-05-26 12:00:00,125.79,126.04,125.76,126.04,21823.0,118.2471,118.4821,118.2189,118.4821,21823.0
2022-05-26 12:05:00,126.09,126.11,125.74,126.0,30945.0,118.5291,118.5479,118.2001,118.4445,30945.0
2022-05-26 12:10:00,126.0,126.18,125.95,126.15,21168.0,118.4445,118.6137,118.3975,118.5855,21168.0
2022-05-26 12:15:00,126.11,126.17,126.02,126.09,5977.0,118.5479,118.6043,118.4633,118.5291,5977.0
2022-05-26 12:20:00,126.11,126.19,126.09,126.15,58254.0,118.5479,118.6231,118.5291,118.5855,58254.0
2022-05-26 12:25:00,126.15,126.46,126.1,126.43,7577.0,118.5855,118.8769,118.5385,118.8487,7577.0
2022-05-26 12:30:00,126.4,126.41,126.29,126.32,3709.0,118.8205,118.8299,118.7171,118.7453,3709.0
2022-05-26 12:35:00,126.35,126.35,126.04,126.24,47929.0,118.7735,118.7735,118.4821,118.6701,47929.0
2022-05-26 12:40:00,126.42,126.43,126.18,126.18,2976.0,118.8393,118.8487,118.6137,118.6137,2976.0
2022-05-26 12:45:00,126.17,126.34,126.09,126.24,43948.0,118.6043,118.7641,118.5291,118.6701,43948.0
2022-05-26 12:50:00,126.23,126.32,126.16,126.24,11668.0,118.6607,118.7453,118.5949,118.6701,11668.0
2022-05-26 12:55:00,126.23,126.48,126.18,126.48,29719.0,118.6607,118.8957,118.6137,118.8957,29719.0
2022-05-26 13:00:00,126.54,126.54,126.34,126.4,11289.0,118.9521,118.9521,118.7641,118.8205,11289.0
2022-05-26 13:05:00,126.39,126.43,126.19,126.29,51216.0,118.8111,118.8487,118.6231,118.7171,51216.0
2022-05-26 13:10:00,126.4,126.4,126.08,126.14,14822.0,118.8205,118.8205,118.5197,118.5761,14822.0
2022-05-26 13:15:00,126.1,126.14,125.93,126.0,7843.0,118.5385,118.5761,118.3787,118.4445,7843.0
2022-05-26 13:20:00,125.96,126.1,125.87,125.99,13797.0,118.4069,118.5385,118.3223,118.4351,13797.0
2022-05-26 13:25:00,125.92,126.22,125.91,126.05,27878.0,118.3693,118.6513,118.3599,118.4915,27878.0
2022-05-26 13:30:00,126.08,126.2,126.08,126.17,12390.0,118.5197,118.6325,118.5197,118.6043,12390.0
2022-05-26 13:35:00,126.23,126.31,126.22,126.27,10087.0,118.6607,118.7359,118.6513,118.6983,10087.0
2022-05-26 13:40:00,126.26,126.28,126.17,126.25,27291.0,118.6889,118.7077,118.6043,118.6795,27291.0
2022-05-26 13:45:00,126.21,126.26,126.19,126.26,6152.0,118.6419,118.6889,118.6231,118.6889,6152.0
2022-05-26 13:50:00,126.23,126.28,126.14,126.22,7509.0,118.6607,118.7077,118.5761,118.6513,7509.0
2022-05-26 13:55:00,126.25,126.35,126.11,126.34,10248.0,118.6795,118.7735,118.5479,118.7641,10248.0
2022-05-26 14:00:00,126.36,126.37,126.11,126.18,35479.0,118.7829,118.7923,118.5479,118.6137,35479.0
2022-05-26 14:05:00,126.21,126.27,125.97,126.02,66470.0,118.6419,118.6983,118.4163,118.4633,66470.0
2022-05-26 14:10:00,126.05,126.13,125.97,125.98,21329.0,118.4915,118.5667,118.4163,118.4257,21329.0
2022-05-26 14:15:00,125.95,126.02,125.69,125.73,41495.0,118.3975,118.4633,118.1531,118.1907,41495.0
2022-05-26 14:20:00,125.83,126.15,125.78,126.05,38929.0,118.2847,118.5855,118.2377,118.4915,38929.0
2022-05-26 14:25:00,126.0,126.06,125.68,125.79,5712.0,118.4445,118.5009,118.1437,118.2471,5712.0
2022-05-26 14:30:00,125.81,125.89,125.6,125.67,4739.0,118.2659,118.3411,118.0685,118.1343,4739.0
2022-05-26 14:35:00,125.64,125.83,125.47,125.81,8757.0,118.1061,118.2847,117.9463,118.2659,8757.0
2022-05-26 14:40:00,125.81,125.86,125.66,125.8,3721.0,118.2659,118.3129,118.1249,118.2565,3721.0
2022-05-26 14:45:00,125.81,125.98,125.75,125.96,3675.0,118.2659,118.4257,118.2095,118.4069,3675.0
2022-05-26 14:50:00,125.94,125.94,125.77,125.8,2673.0,118.3881,118.3881,118.2283,118.2565,2673.0
2022-05-26 14:55:00,125.8,125.85,125.72,125.81,5000.0,118.2565,118.3035,118.1813,118.2659,5000.0
2022-05-26 15:00:00,125.75,125.78,125.6,125.7,6280.0,118.2095,118.2377,118.0685,118.1625,6280.0
2022-05-26 15:05:00,125.74,126.13,125.74,126.13,3841.0,118.2001,118.5667,118.2001,118.5667,3841.0
2022-05-26 15:10:00,126.1,126.1,125.94,125.99,33282.0,118.5385,118.5385,118.3881,118.4351,33282.0
2022-05-26 15:15:00,126.03,126.11,125.83,125.93,9820.0,118.4727,118.5479,118.2847,118.3787,9820.0
2022-05-26 15:20:00,125.9,125.94,125.63,125.72,6789.0,118.3505,118.3881,118.0967,118.1813,6789.0
2022-05-26 15:25:00,125.74,126.04,125.67,125.99,7180.0,118.2001,118.4821,118.1343,118.4351,7180.0
2022-05-26 15:30:00,125.96,126.3,125.95,126.23,32758.0,118.4069,118.7265,118.3975,118.6607,32758.0
2022-05-26 15:35:00,126.3,126.56,126.25,126.5,13611.0,118.7265,118.9709,118.6795,118.9145,13611.0
2022-05-26 15:40:00,126.47,126.94,126.45,126.89,15906.0,118.8863,119.3281,118.8675,119.2811,15906.0
2022-05-26 15:45:00,126.9,127.04,126.71,127.02,18620.0,119.2905,119.4221,119.1119,119.4033,18620.0
2022-05-26 15:50:00,127.02,127.03,126.38,126.38,37891.0,119.4033,119.4127,118.8017,118.8017,37891.0
2022-05-26 15:55:00,126.35,126.42,126.17,126.3,98240.0,118.7735,118.8393,118.6043,118.7265,98240.0
2022-05-27 09:30:00,127.5,128.29,126.74,127.71,11992.0,119.8545,120.5972,119.1401,120.0519,11992.0
2022-05-27 09:35:00,127.76,128.34,127.57,128.34,5083.0,120.0989,120.6442,119.9203,120.6442,5083.0
2022-05-27 09:40:00,128.49,128.72,128.25,128.33,16053.0,120.7852,121.0014,120.5596,120.6348,16053.0
2022-05-27 09:45:00,128.57,128.69,128.16,128.16,8300.0,120.8604,120.9732,120.475,120.475,8300.0
2022-05-27 09:50:00,128.31,128.5,128.1,128.18,10141.0,120.616,120.7946,120.4186,120.4938,10141.0
2022-05-27 09:55:00,128.14,128.25,127.77,127.91,3832.0,120.4562,120.5596,120.1083,120.2399,3832.0
2022-05-27 10:00:00,128.05,128.05,127.77,128.0,5532.0,120.3716,120.3716,120.1083,120.3246,5532.0
2022-05-27 10:05:00,128.03,128.05,127.52,127.52,5874.0,120.3528,120.3716,119.8733,119.8733,5874.0
2022-05-27 10:10:00,127.84,128.05,127.8,127.96,6333.0,120.1741,120.3716,120.1365,120.287,6333.0
2022-05-27 10:15:00,127.97,128.23,127.96,128.1,2940.0,120.2964,120.5408,120.287,120.4186,2940.0
2022-05-27 10:20:00,128.14,128.23,127.91,128.13,3101.0,120.4562,120.5408,120.2399,120.4468,3101.0
2022-05-27 10:25:00,128.12,128.23,127.92,128.21,4916.0,120.4374,120.5408,120.2493,120.522,4916.0
2022-05-27 10:30:00,128.31,128.36,128.18,128.27,5198.0,120.616,120.663,120.4938,120.5784,5198.0
2022-05-27 10:35:00,128.24,128.38,128.24,128.32,4308.0,120.5502,120.6818,120.5502,120.6254,4308.0
2022-05-27 10:40:00,128.24,128.55,128.21,128.35,10002.0,120.5502,120.8416,120.522,120.6536,10002.0
2022-05-27 10:45:00,128.36,128.72,128.19,128.72,8593.0,120.663,121.0014,120.5032,121.0014,8593.0
2022-05-27 10:50:00,128.8,128.91,128.47,128.47,12102.0,121.0766,121.18,120.7664,120.7664,12102.0
2022-05-27 10:55:00,128.42,128.62,128.25,128.59,9444.0,120.7194,120.9074,120.5596,120.8792,9444.0
2022-05-27 11:00:00,128.58,129.0,128.57,129.0,5127.0,120.8698,121.2646,120.8604,121.2646,5127.0
2022-05-27 11:05:00,128.93,129.41,128.88,129.22,10589.0,121.1988,121.65,121.1518,121.4714,10589.0
2022-05-27 11:10:00,129.16,129.37,129.12,129.24,5645.0,121.415,121.6124,121.3774,121.4902,5645.0
2022-05-27 11:15:00,129.21,129.45,129.2,129.45,2544.0,121.462,121.6876,121.4526,121.6876,2544.0
2022-05-27 11:20:00,129.36,129.61,129.35,129.43,4841.0,121.603,121.838,121.5936,121.6688,4841.0
2022-05-27 11:25:00,129.43,129.59,129.26,129.59,3429.0,121.6688,121.8192,121.509,121.8192,3429.0
2022-05-27 11:30:00,129.56,129.58,129.33,129.49,18177.0,121.791,121.8098,121.5748,121.7252,18177.0
2022-05-27 11:35:00,129.46,129.59,129.37,129.59,9671.0,121.697,121.8192,121.6124,121.8192,9671.0
2022-05-27 11:40:00,129.65,129.78,129.3,129.67,24464.0,121.8756,121.9978,121.5466,121.8944,24464.0
2022-05-27 11:45:00,129.63,129.75,129.63,129.74,2236.0,121.8568,121.9696,121.8568,121.9602,2236.0
2022-05-27 11:50:00,129.72,129.84,129.67,129.79,2894.0,121.9414,122.0542,121.8944,122.0072,2894.0
2022-05-27 11:55:00,129.78,129.83,129.53,129.55,3716.0,121.9978,122.0448,121.7628,121.7816,3716.0
2022-05-27 12:00:00,129.58,129.72,129.58,129.68,3893.0,121.8098,121.9414,121.8098,121.9038,3893.0
2022-05-27 12:05:00,129.66,129.66,129.48,129.61,10333.0,121.885,121.885,121.7158,121.838,10333.0
2022-05-27 12:10:00,129.59,129.82,129.57,129.79,2409.0,121.8192,122.0354,121.8004,122.0072,2409.0
2022-05-27 12:15:00,129.82,129.88,129.62,129.66,6660.0,122.0354,122.0918,121.8474,121.885,6660.0
2022-05-27 12:20:00,129.67,129.79,129.67,129.69,3968.0,121.8944,122.0072,121.8944,121.9132,3968.0
2022-05-27 12:25:00,129.68,129.73,129.59,129.71,2308.0,121.9038,121.9508,121.8192,121.932,2308.0
2022-05-27 12:30:00,129.76,129.82,129.59,129.59,3471.0,121.979,122.0354,121.8192,121.8192,3471.0
2022-05-27 12:35:00,129.58,129.7,129.52,129.69,3225.0,121.8098,121.9226,121.7534,121.9132,3225.0
2022-05-27 12:40:00,129.69,129.69,129.52,129.53,3065.0,121.9132,121.9132,121.7534,121.7628,3065.0
2022-05-27 12:45:00,129.54,129.7,129.49,129.55,7037.0,121.7722,121.9226,121.7252,121.7816,7037.0
2022-05-27 12:50:00,129.59,129.6,129.51,129.59,2025.0,121.8192,121.8286,121.744,121.8192,2025.0
2022-05-27 12:55:00,129.67,129.77,129.63,129.77,4144.0,121.8944,121.9884,121.8568,121.9884,4144.0
2022-05-27 13:00:00,129.75,129.87,129.68,129.87,4379.0,121.9696,122.0824,121.9038,122.0824,4379.0
2022-05-27 13:05:00,129.86,129.88,129.77,129.79,3607.0,122.073,122.0918,121.9884,122.0072,3607.0
2022-05-27 13:10:00,129.78,129.79,129.66,129.66,3932.0,121.9978,122.0072,121.885,121.885,3932.0
2022-05-27 13:15:00,129.64,129.79,129.6,129.78,3405.0,121.8662,122.0072,121.8286,121.9978,3405.0
2022-05-27 13:20:00,129.78,129.78,129.46,129.46,2396.0,121.9978,121.9978,121.697,121.697,2396.0
2022-05-27 13:25:00,129.53,129.59,129.42,129.59,2903.0,121.7628,121.8192,121.6594,121.8192,2903.0
2022-05-27 13:30:00,129.54,129.62,129.46,129.53,6406.0,121.7722,121.8474,121.697,121.7628,6406.0
2022-05-27 13:35:00,129.54,129.55,129.35,129.38,3338.0,121.7722,121.7816,121.5936,121.6218,3338.0
2022-05-27 13:40:00,129.39,129.48,129.36,129.43,4706.0,121.6312,121.7158,121.603,121.6688,4706.0
2022-05-27 13:45:00,129.41,129.43,129.34,129.41,4096.0,121.65,121.6688,121.5842,121.65,4096.0
2022-05-27 13:50:00,129.41,129.46,129.37,129.4,2984.0,121.65,121.697,121.6124,121.6406,2984.0
2022-05-27 13:55:00,129.39,129.46,129.33,129.44,3829.0,121.6312,121.697,121.5748,121.6782,3829.0
2022-05-27 14:00:00,129.47,129.54,129.4,129.53,3801.0,121.7064,121.7722,121.6406,121.7628,3801.0
2022-05-27 14:05:00,129.58,129.58,129.4,129.58,3388.0,121.8098,121.8098,121.6406,121.8098,3388.0
2022-05-27 14:10:00,129.58,129.7,129.56,129.68,2976.0,121.8098,121.9226,121.791,121.9038,2976.0
2022-05-27 14:15:00,129.69,129.77,129.55,129.63,5904.0,121.9132,121.9884,121.7816,121.8568,5904.0
2022-05-27 14:20:00,129.7,129.81,129.65,129.81,1720.0,121.9226,122.026,121.8756,122.026,1720.0
2022-05-27 14:25:00,129.77,129.8,129.6,129.61,6699.0,121.9884,122.0166,121.8286,121.838,6699.0
2022-05-27 14:30:00,129.62,129.74,129.61,129.64,3222.0,121.8474,121.9602,121.838,121.8662,3222.0
2022-05-27 14:35:00,129.66,129.87,129.62,129.72,5789.0,121.885,122.0824,121.8474,121.9414,5789.0
2022-05-27 14:40:00,129.72,129.84,129.7,129.83,6114.0,121.9414,122.0542,121.9226,122.0448,6114.0
2022-05-27 14:45:00,129.86,129.92,129.78,129.89,3304.0,122.073,122.1294,121.9978,122.1012,3304.0
2022-05-27 14:50:00,129.91,130.07,129.88,129.97,4001.0,122.12,122.2704,122.0918,122.1764,4001.0
2022-05-27 14:55:00,130.06,130.13,129.99,130.13,4093.0,122.261,122.3268,122.1952,122.3268,4093.0
2022-05-27 15:00:00,130.13,130.32,130.09,130.19,11768.0,122.3268,122.5054,122.2892,122.3832,11768.0
2022-05-27 15:05:00,130.19,130.37,130.07,130.37,16089.0,122.3832,122.5524,122.2704,122.5524,16089.0
2022-05-27 15:10:00,130.35,130.35,130.2,130.25,4290.0,122.5336,122.5336,122.3926,122.4396,4290.0
2022-05-27 15:15:00,130.22,130.49,130.21,130.45,5618.0,122.4114,122.6652,122.402,122.6276,5618.0
2022-05-27 15:20:00,130.52,130.54,130.28,130.42,8128.0,122.6934,122.7122,122.4678,122.5994,8128.0
2022-05-27 15:25:00,130.42,130.49,130.38,130.47,8066.0,122.5994,122.6652,122.5618,122.6464,8066.0
2022-05-27 15:30:00,130.44,130.52,130.29,130.36,9173.0,122.6182,122.6934,122.4772,122.543,9173.0
2022-05-27 15:35:00,130.37,130.37,129.98,130.09,19661.0,122.5524,122.5524,122.1858,122.2892,19661.0
2022-05-27 15:40:00,130.08,130.23,130.02,130.23,11839.0,122.2798,122.4208,122.2234,122.4208,11839.0
2022-05-27 15:45:00,130.24,130.3,129.88,130.06,26524.0,122.4302,122.4866,122.0918,122.261,26524.0
2022-05-27 15:50:00,130.09,130.16,129.75,129.96,38948.0,122.2892,122.355,121.9696,122.167,38948.0
2022-05-27 15:55:00,130.0,130.09,129.9,130.01,98584.0,122.2046,122.2892,122.1106,122.214,98584.0
2022-05-31 09:30:00,127.77,128.36,126.58,126.58,29422.0,120.1083,120.663,118.9897,118.9897,29422.0
2022-05-31 09:35:00,126.42,126.69,125.43,125.44,6730.0,118.8393,119.0931,117.9087,117.9181,6730.0
2022-05-31 09:40:00,125.48,125.5,124.7,124.98,9594.0,117.9557,117.9745,117.2224,117.4856,9594.0
2022-05-31 09:45:00,124.92,125.55,124.92,125.36,6526.0,117.4292,118.0215,117.4292,117.8429,6526.0
2022-05-31 09:50:00,125.35,125.52,125.12,125.43,8240.0,117.8335,117.9933,117.6172,117.9087,8240.0
2022-05-31 09:55:00,125.5,125.95,125.5,125.75,4946.0,117.9745,118.3975,117.9745,118.2095,4946.0
2022-05-31 10:00:00,125.63,125.65,125.19,125.31,16082.0,118.0967,118.1155,117.6831,117.7959,16082.0
2022-05-31 10:05:00,125.21,125.58,125.2,125.43,18335.0,117.7019,118.0497,117.6925,117.9087,18335.0
2022-05-31 10:10:00,125.43,126.0,125.26,126.0,8923.0,117.9087,118.4445,117.7489,118.4445,8923.0
2022-05-31 10:15:00,126.07,126.44,126.07,126.44,6127.0,118.5103,118.8581,118.5103,118.8581,6127.0
2022-05-31 10:20:00,126.46,126.66,126.34,126.35,5668.0,118.8769,119.0649,118.7641,118.7735,5668.0
2022-05-31 10:25:00,126.23,126.34,126.05,126.08,5683.0,118.6607,118.7641,118.4915,118.5197,5683.0
2022-05-31 10:30:00,126.09,126.43,126.09,126.09,13190.0,118.5291,118.8487,118.5291,118.5291,13190.0
2022-05-31 10:35:00,126.09,126.18,125.5,125.5,10057.0,118.5291,118.6137,117.9745,117.9745,10057.0
2022-05-31 10:40:00,125.44,125.6,125.2,125.38,7121.0,117.9181,118.0685,117.6925,117.8617,7121.0
2022-05-31 10:45:00,125.37,125.53,125.35,125.47,4560.0,117.8523,118.0027,117.8335,117.9463,4560.0
2022-05-31 10:50:00,125.35,125.83,125.34,125.62,2700.0,117.8335,118.2847,117.8241,118.0873,2700.0
2022-05-31 10:55:00,125.63,125.69,125.22,125.23,5691.0,118.0967,118.1531,117.7113,117.7207,5691.0
2022-05-31 11:00:00,125.15,125.51,125.15,125.42,10089.0,117.6455,117.9839,117.6455,117.8993,10089.0
2022-05-31 11:05:00,125.45,125.51,124.75,124.82,11046.0,117.9275,117.9839,117.2694,117.3352,11046.0
2022-05-31 11:10:00,124.82,125.04,124.75,124.75,9108.0,117.3352,117.542,117.2694,117.2694,9108.0
2022-05-31 11:15:00,124.81,125.05,124.75,125.02,6721.0,117.3258,117.5514,117.2694,117.5232,6721.0
2022-05-31 11:20:00,124.95,125.11,124.88,124.96,3263.0,117.4574,117.6078,117.3916,117.4668,3263.0
2022-05-31 11:25:00,124.98,125.1,124.76,124.76,4747.0,117.4856,117.5984,117.2788,117.2788,4747.0
2022-05-31 11:30:00,124.69,124.91,124.6,124.77,5001.0,117.213,117.4198,117.1284,117.2882,5001.0
2022-05-31 11:35:00,124.75,125.14,124.69,125.14,4268.0,117.2694,117.6361,117.213,117.6361,4268.0
2022-05-31 11:40:00,125.16,125.25,124.88,125.25,4284.0,117.6549,117.7395,117.3916,117.7395,4284.0
2022-05-31 11:45:00,125.26,125.4,125.13,125.4,5556.0,117.7489,117.8805,117.6266,117.8805,5556.0
2022-05-31 11:50:00,125.4,125.73,125.36,125.72,6828.0,117.8805,118.1907,117.8429,118.1813,6828.0
2022-05-31 11:55:00,125.62,125.74,125.47,125.69,9276.0,118.0873,118.2001,117.9463,118.1531,9276.0
2022-05-31 12:00:00,125.74,125.98,125.57,125.96,8160.0,118.2001,118.4257,118.0403,118.4069,8160.0
2022-05-31 12:05:00,125.96,126.23,125.94,126.15,6207.0,118.4069,118.6607,118.3881,118.5855,6207.0
2022-05-31 12:10:00,126.08,126.14,125.75,125.78,5221.0,118.5197,118.5761,118.2095,118.2377,5221.0
2022-05-31 12:15:00,125.77,125.81,125.53,125.63,4202.0,118.2283,118.2659,118.0027,118.0967,4202.0
2022-05-31 12:20:00,125.67,125.73,125.17,125.26,4145.0,118.1343,118.1907,117.6643,117.7489,4145.0
2022-05-31 12:25:00,125.29,125.48,125.25,125.35,3769.0,117.7771,117.9557,117.7395,117.8335,3769.0
2022-05-31 12:30:00,125.31,125.4,125.28,125.37,2563.0,117.7959,117.8805,117.7677,117.8523,2563.0
2022-05-31 12:35:00,125.35,125.55,125.32,125.5,5066.0,117.8335,118.0215,117.8053,117.9745,5066.0
2022-05-31 12:40:00,125.46,125.76,125.46,125.62,6315.0,117.9369,118.2189,117.9369,118.0873,6315.0
2022-05-31 12:45:00,125.58,125.68,125.5,125.5,3614.0,118.0497,118.1437,117.9745,117.9745,3614.0
2022-05-31 12:50:00,125.53,125.76,125.52,125.74,5139.0,118.0027,118.2189,117.9933,118.2001,5139.0
2022-05-31 12:55:00,125.71,125.8,125.54,125.57,6979.0,118.1719,118.2565,118.0121,118.0403,6979.0
2022-05-31 13:00:00,125.61,125.69,125.33,125.42,4903.0,118.0779,118.1531,117.8147,117.8993,4903.0
2022-05-31 13:05:00,125.42,125.69,125.42,125.6,5023.0,117.8993,118.1531,117.8993,118.0685,5023.0
2022-05-31 13:10:00,125.59,125.78,125.46,125.53,7600.0,118.0591,118.2377,117.9369,118.0027,7600.0
2022-05-31 13:15:00,125.49,125.49,125.14,125.14,6203.0,117.9651,117.9651,117.6361,117.6361,6203.0
2022-05-31 13:20:00,125.17,125.17,125.02,125.09,2558.0,117.6643,117.6643,117.5232,117.589,2558.0
2022-05-31 13:25:00,125.07,125.25,125.07,125.15,5130.0,117.5702,117.7395,117.5702,117.6455,5130.0
2022-05-31 13:30:00,125.25,125.62,125.22,125.57,4386.0,117.7395,118.0873,117.7113,118.0403,4386.0
2022-05-31 13:35:00,125.59,125.68,125.5,125.53,2622.0,118.0591,118.1437,117.9745,118.0027,2622.0
2022-05-31 13:40:00,125.55,125.92,125.55,125.92,3722.0,118.0215,118.3693,118.0215,118.3693,3722.0
2022-05-31 13:45:00,125.96,126.11,125.88,125.96,3174.0,118.4069,118.5479,118.3317,118.4069,3174.0
2022-05-31 13:50:00,126.0,126.29,125.93,126.22,3657.0,118.4445,118.7171,118.3787,118.6513,3657.0
2022-05-31 13:55:00,126.23,126.57,126.23,126.57,5604.0,118.6607,118.9803,118.6607,118.9803,5604.0
2022-05-31 14:00:00,126.56,126.56,126.31,126.32,3953.0,118.9709,118.9709,118.7359,118.7453,3953.0
2022-05-31 14:05:00,126.23,126.45,126.15,126.43,9760.0,118.6607,118.8675,118.5855,118.8487,9760.0
2022-05-31 14:10:00,126.4,126.63,126.4,126.58,11188.0,118.8205,119.0367,118.8205,118.9897,11188.0
2022-05-31 14:15:00,126.56,126.56,126.32,126.45,5660.0,118.9709,118.9709,118.7453,118.8675,5660.0
2022-05-31 14:20:00,126.46,126.53,126.31,126.5,9010.0,118.8769,118.9427,118.7359,118.9145,9010.0
2022-05-31 14:25:00,126.48,126.48,126.24,126.42,3522.0,118.8957,118.8957,118.6701,118.8393,3522.0
2022-05-31 14:30:00,126.4,126.51,126.37,126.51,4658.0,118.8205,118.9239,118.7923,118.9239,4658.0
2022-05-31 14:35:00,126.52,126.55,126.39,126.42,14386.0,118.9333,118.9615,118.8111,118.8393,14386.0
2022-05-31 14:40:00,126.44,126.45,126.16,126.18,4463.0,118.8581,118.8675,118.5949,118.6137,4463.0
2022-05-31 14:45:00,126.14,126.15,125.86,125.96,5519.0,118.5761,118.5855,118.3129,118.4069,5519.0
2022-05-31 14:50:00,126.0,126.07,125.83,125.83,6110.0,118.4445,118.5103,118.2847,118.2847,6110.0
2022-05-31 14:55:00,125.83,126.0,125.74,125.84,7920.0,118.2847,118.4445,118.2001,118.2941,7920.0
2022-05-31 15:00:00,125.78,125.85,125.49,125.64,5451.0,118.2377,118.3035,117.9651,118.1061,5451.0
2022-05-31 15:05:00,125.7,126.05,125.63,126.02,11722.0,118.1625,118.4915,118.0967,118.4633,11722.0
2022-05-31 15:10:00,125.99,126.04,125.83,126.01,6363.0,118.4351,118.4821,118.2847,118.4539,6363.0
2022-05-31 15:15:00,126.03,126.37,126.02,126.06,14625.0,118.4727,118.7923,118.4633,118.5009,14625.0
2022-05-31 15:20:00,126.09,126.21,126.0,126.2,8376.0,118.5291,118.6419,118.4445,118.6325,8376.0
2022-05-31 15:25:00,126.15,126.28,126.12,126.19,3794.0,118.5855,118.7077,118.5573,118.6231,3794.0
2022-05-31 15:30:00,126.22,126.35,126.19,126.2,13107.0,118.6513,118.7735,118.6231,118.6325,13107.0
2022-05-31 15:35:00,126.17,126.7,126.1,126.61,24273.0,118.6043,119.1025,118.5385,119.0179,24273.0
2022-05-31 15:40:00,126.59,126.7,126.29,126.33,22294.0,118.9991,119.1025,118.7171,118.7547,22294.0
2022-05-31 15:45:00,126.34,126.48,126.21,126.3,20702.0,118.7641,118.8957,118.6419,118.7265,20702.0
2022-05-31 15:50:00,126.3,127.15,126.28,126.82,54013.0,118.7265,119.5255,118.7077,119.2153,54013.0
2022-05-31 15:55:00,126.83,126.87,126.26,126.48,143993.0,119.2247,119.2623,118.6889,118.8957,143993.0
2022-06-01 09:30:00,127.88,128.0,126.71,126.71,24335.0,120.2117,120.3246,119.1119,119.1119,24335.0
2022-06-01 09:35:00,126.52,126.73,126.24,126.24,4926.0,118.9333,119.1307,118.6701,118.6701,4926.0
2022-06-01 09:40:00,126.09,126.4,126.0,126.16,7244.0,118.5291,118.8205,118.4445,118.5949,7244.0
2022-06-01 09:45:00,126.28,126.31,125.87,126.09,3816.0,118.7077,118.7359,118.3223,118.5291,3816.0
2022-06-01 09:50:00,126.14,126.25,125.56,125.72,7554.0,118.5761,118.6795,118.0309,118.1813,7554.0
2022-06-01 09:55:00,125.66,126.1,125.66,126.06,2745.0,118.1249,118.5385,118.1249,118.5009,2745.0
2022-06-01 10:00:00,126.17,126.21,125.71,125.75,6920.0,118.6043,118.6419,118.1719,118.2095,6920.0
2022-06-01 10:05:00,125.75,125.77,125.2,125.33,4877.0,118.2095,118.2283,117.6925,117.8147,4877.0
2022-06-01 10:10:00,125.36,125.42,125.14,125.27,7024.0,117.8429,117.8993,117.6361,117.7583,7024.0
2022-06-01 10:15:00,125.17,125.23,125.07,125.19,6000.0,117.6643,117.7207,117.5702,117.6831,6000.0
2022-06-01 10:20:00,125.14,125.17,124.82,124.94,4212.0,117.6361,117.6643,117.3352,117.448,4212.0
2022-06-01 10:25:00,124.96,125.01,124.81,124.89,5439.0,117.4668,117.5138,117.3258,117.401,5439.0
2022-06-01 10:30:00,124.87,124.98,124.73,124.83,5356.0,117.3822,117.4856,117.2506,117.3446,5356.0
2022-06-01 10:35:00,124.76,124.86,124.64,124.77,5665.0,117.2788,117.3728,117.166,117.2882,5665.0
2022-06-01 10:40:00,124.81,125.11,124.71,125.09,7560.0,117.3258,117.6078,117.2318,117.589,7560.0
2022-06-01 10:45:00,125.06,125.11,124.81,124.81,9999.0,117.5608,117.6078,117.3258,117.3258,9999.0
2022-06-01 10:50:00,124.84,125.26,124.83,125.26,2485.0,117.354,117.7489,117.3446,117.7489,2485.0
2022-06-01 10:55:00,125.27,125.48,125.2,125.42,3033.0,117.7583,117.9557,117.6925,117.8993,3033.0
2022-06-01 11:00:00,125.34,125.45,125.05,125.26,13211.0,117.8241,117.9275,117.5514,117.7489,13211.0
2022-06-01 11:05:00,125.21,125.32,125.08,125.18,7590.0,117.7019,117.8053,117.5796,117.6737,7590.0
2022-06-01 11:10:00,125.16,125.45,125.16,125.42,5901.0,117.6549,117.9275,117.6549,117.8993,5901.0
2022-06-01 11:15:00,125.42,125.51,125.26,125.46,8713.0,117.8993,117.9839,117.7489,117.9369,8713.0
2022-06-01 11:20:00,125.45,125.46,125.19,125.23,4793.0,117.9275,117.9369,117.6831,117.7207,4793.0
2022-06-01 11:25:00,125.23,125.26,124.95,125.19,6113.0,117.7207,117.7489,117.4574,117.6831,6113.0
2022-06-01 11:30:00,125.16,125.36,125.07,125.18,3909.0,117.6549,117.8429,117.5702,117.6737,3909.0
2022-06-01 11:35:00,125.19,125.28,125.0,125.21,6905.0,117.6831,117.7677,117.5044,117.7019,6905.0
2022-06-01 11:40:00,125.26,125.26,124.83,124.91,2701.0,117.7489,117.7489,117.3446,117.4198,2701.0
2022-06-01 11:45:00,124.96,125.08,124.63,124.66,4990.0,117.4668,117.5796,117.1566,117.1848,4990.0
2022-06-01 11:50:00,124.68,124.78,124.5,124.74,3625.0,117.2036,117.2976,117.0344,117.26,3625.0
2022-06-01 11:55:00,124.84,124.85,124.58,124.61,2360.0,117.354,117.3634,117.1096,117.1378,2360.0
2022-06-01 12:00:00,124.64,124.7,124.56,124.7,5400.0,117.166,117.2224,117.0908,117.2224,5400.0
2022-06-01 12:05:00,124.73,124.82,124.63,124.75,2700.0,117.2506,117.3352,117.1566,117.2694,2700.0
2022-06-01 12:10:00,124.7,124.72,124.44,124.68,5055.0,117.2224,117.2412,116.978,117.2036,5055.0
2022-06-01 12:15:00,124.75,124.9,124.62,124.81,5199.0,117.2694,117.4104,117.1472,117.3258,5199.0
2022-06-01 12:20:00,124.77,124.93,124.77,124.77,3106.0,117.2882,117.4386,117.2882,117.2882,3106.0
2022-06-01 12:25:00,124.66,124.78,124.58,124.58,5900.0,117.1848,117.2976,117.1096,117.1096,5900.0
2022-06-01 12:30:00,124.55,124.77,124.48,124.64,4127.0,117.0814,117.2882,117.0156,117.166,4127.0
2022-06-01 12:35:00,124.66,124.67,124.52,124.59,1419.0,117.1848,117.1942,117.0532,117.119,1419.0
2022-06-01 12:40:00,124.62,124.73,124.45,124.46,6714.0,117.1472,117.2506,116.9874,116.9968,6714.0
2022-06-01 12:45:00,124.43,124.49,124.2,124.27,3660.0,116.9686,117.025,116.7524,116.8182,3660.0
2022-06-01 12:50:00,124.1,124.29,124.0,124.26,4641.0,116.6584,116.837,116.5644,116.8088,4641.0
2022-06-01 12:55:00,124.34,124.47,124.23,124.42,3527.0,116.884,117.0062,116.7806,116.9592,3527.0
2022-06-01 13:00:00,124.42,124.55,124.33,124.33,3491.0,116.9592,117.0814,116.8746,116.8746,3491.0
2022-06-01 13:05:00,124.25,124.68,124.25,124.58,6308.0,116.7994,117.2036,116.7994,117.1096,6308.0
2022-06-01 13:10:00,124.7,124.72,124.51,124.56,2766.0,117.2224,117.2412,117.0438,117.0908,2766.0
2022-06-01 13:15:00,124.61,124.94,124.55,124.94,11664.0,117.1378,117.448,117.0814,117.448,11664.0
2022-06-01 13:20:00,124.91,125.1,124.91,124.94,5785.0,117.4198,117.5984,117.4198,117.448,5785.0
2022-06-01 13:25:00,124.97,125.28,124.97,125.08,5656.0,117.4762,117.7677,117.4762,117.5796,5656.0
2022-06-01 13:30:00,125.08,125.14,124.9,125.11,2996.0,117.5796,117.6361,117.4104,117.6078,2996.0
2022-06-01 13:35:00,125.27,125.27,125.18,125.2,1455.0,117.7583,117.7583,117.6737,117.6925,1455.0
2022-06-01 13:40:00,125.21,125.35,125.12,125.24,3930.0,117.7019,117.8335,117.6172,117.7301,3930.0
2022-06-01 13:45:00,125.26,125.27,125.12,125.14,2397.0,117.7489,117.7583,117.6172,117.6361,2397.0
2022-06-01 13:50:00,125.14,125.17,124.99,125.05,3615.0,117.6361,117.6643,117.495,117.5514,3615.0
2022-06-01 13:55:00,125.14,125.33,125.1,125.15,4952.0,117.6361,117.8147,117.5984,117.6455,4952.0
2022-06-01 14:00:00,125.08,125.31,125.05,125.31,3716.0,117.5796,117.7959,117.5514,117.7959,3716.0
2022-06-01 14:05:00,125.34,125.39,125.18,125.18,3615.0,117.8241,117.8711,117.6737,117.6737,3615.0
2022-06-01 14:10:00,125.2,125.3,125.14,125.26,4032.0,117.6925,117.7865,117.6361,117.7489,4032.0
2022-06-01 14:15:00,125.23,125.33,125.11,125.16,3303.0,117.7207,117.8147,117.6078,117.6549,3303.0
2022-06-01 14:20:00,125.17,125.71,125.15,125.71,5771.0,117.6643,118.1719,117.6455,118.1719,5771.0
2022-06-01 14:25:00,125.69,125.94,125.69,125.7,3794.0,118.1531,118.3881,118.1531,118.1625,3794.0
2022-06-01 14:30:00,125.73,125.95,125.73,125.92,2762.0,118.1907,118.3975,118.1907,118.3693,2762.0
2022-06-01 14:35:00,125.92,125.97,125.8,125.81,3758.0,118.3693,118.4163,118.2565,118.2659,3758.0
2022-06-01 14:40:00,125.81,126.01,125.77,126.01,2173.0,118.2659,118.4539,118.2283,118.4539,2173.0
2022-06-01 14:45:00,126.04,126.19,125.98,126.15,3612.0,118.4821,118.6231,118.4257,118.5855,3612.0
2022-06-01 14:50:00,126.1,126.11,125.97,125.98,2650.0,118.5385,118.5479,118.4163,118.4257,2650.0
2022-06-01 14:55:00,125.95,126.01,125.82,125.84,19349.0,118.3975,118.4539,118.2753,118.2941,19349.0
2022-06-01 15:00:00,125.83,125.87,125.43,125.57,4541.0,118.2847,118.3223,117.9087,118.0403,4541.0
2022-06-01 15:05:00,125.57,125.85,125.57,125.75,3419.0,118.0403,118.3035,118.0403,118.2095,3419.0
2022-06-01 15:10:00,125.73,125.76,125.59,125.74,4199.0,118.1907,118.2189,118.0591,118.2001,4199.0
2022-06-01 15:15:00,125.7,125.89,125.6,125.72,7822.0,118.1625,118.3411,118.0685,118.1813,7822.0
2022-06-01 15:20:00,125.74,125.84,125.73,125.81,5556.0,118.2001,118.2941,118.1907,118.2659,5556.0
2022-06-01 15:25:00,125.81,125.81,125.66,125.7,3965.0,118.2659,118.2659,118.1249,118.1625,3965.0
2022-06-01 15:30:00,125.67,125.77,125.62,125.68,8125.0,118.1343,118.2283,118.0873,118.1437,8125.0
2022-06-01 15:35:00,125.68,126.0,125.55,126.0,10009.0,118.1437,118.4445,118.0215,118.4445,10009.0
2022-06-01 15:40:00,126.0,126.15,125.95,125.95,9940.0,118.4445,118.5855,118.3975,118.3975,9940.0
2022-06-01 15:45:00,125.93,125.98,125.84,125.97,10459.0,118.3787,118.4257,118.2941,118.4163,10459.0
2022-06-01 15:50:00,125.98,126.12,125.55,125.6,12552.0,118.4257,118.5573,118.0215,118.0685,12552.0
2022-06-01 15:55:00,125.57,125.61,125.34,125.34,42026.0,118.0403,118.0779,117.8241,117.8241,42026.0
2022-06-02 09:30:00,126.25,126.71,125.67,126.16,25224.0,118.6795,119.1119,118.1343,118.5949,25224.0
2022-06-02 09:35:00,126.0,126.19,125.68,126.03,5339.0,118.4445,118.6231,118.1437,118.4727,5339.0
2022-06-02 09:40:00,125.91,126.04,125.66,126.0,10635.0,118.3599,118.4821,118.1249,118.4445,10635.0
2022-06-02 09:45:00,126.0,126.29,125.83,126.29,9659.0,118.4445,118.7171,118.2847,118.7171,9659.0
2022-06-02 09:50:00,126.17,126.24,125.88,126.24,3494.0,118.6043,118.6701,118.3317,118.6701,3494.0
2022-06-02 09:55:00,126.21,126.27,125.68,126.24,5958.0,118.6419,118.6983,118.1437,118.6701,5958.0
2022-06-02 10:00:00,126.2,126.6,126.08,126.34,8387.0,118.6325,119.0085,118.5197,118.7641,8387.0
2022-06-02 10:05:00,126.31,126.48,126.13,126.48,2198.0,118.7359,118.8957,118.5667,118.8957,2198.0
2022-06-02 10:10:00,126.59,126.99,126.5,126.94,3687.0,118.9991,119.3751,118.9145,119.3281,3687.0
2022-06-02 10:15:00,126.97,127.03,126.56,126.56,4302.0,119.3563,119.4127,118.9709,118.9709,4302.0
2022-06-02 10:20:00,126.55,126.63,126.2,126.21,3198.0,118.9615,119.0367,118.6325,118.6419,3198.0
2022-06-02 10:25:00,126.1,126.29,125.97,126.09,1800.0,118.5385,118.7171,118.4163,118.5291,1800.0
2022-06-02 10:30:00,126.3,126.65,126.22,126.58,7511.0,118.7265,119.0555,118.6513,118.9897,7511.0
2022-06-02 10:35:00,126.52,126.69,126.47,126.59,3146.0,118.9333,119.0931,118.8863,118.9991,3146.0
2022-06-02 10:40:00,126.59,126.76,126.51,126.67,3912.0,118.9991,119.1589,118.9239,119.0743,3912.0
2022-06-02 10:45:00,126.6,126.76,126.41,126.73,3768.0,119.0085,119.1589,118.8299,119.1307,3768.0
2022-06-02 10:50:00,126.7,127.12,126.65,127.05,4237.0,119.1025,119.4973,119.0555,119.4315,4237.0
2022-06-02 10:55:00,127.11,127.19,126.78,127.16,6146.0,119.4879,119.5631,119.1777,119.5349,6146.0
2022-06-02 11:00:00,127.21,127.39,127.06,127.39,4065.0,119.5819,119.7511,119.4409,119.7511,4065.0
2022-06-02 11:05:00,127.35,127.36,127.22,127.22,1005.0,119.7135,119.7229,119.5913,119.5913,1005.0
2022-06-02 11:10:00,127.26,127.54,127.26,127.47,7229.0,119.6289,119.8921,119.6289,119.8263,7229.0
2022-06-02 11:15:00,127.52,127.62,127.29,127.29,4911.0,119.8733,119.9673,119.6571,119.6571,4911.0
2022-06-02 11:20:00,127.28,127.53,127.23,127.53,2476.0,119.6477,119.8827,119.6007,119.8827,2476.0
2022-06-02 11:25:00,127.58,127.64,127.44,127.44,2242.0,119.9297,119.9861,119.7981,119.7981,2242.0
2022-06-02 11:30:00,127.5,127.5,127.25,127.33,1069.0,119.8545,119.8545,119.6195,119.6947,1069.0
2022-06-02 11:35:00,127.32,127.47,127.26,127.47,3172.0,119.6853,119.8263,119.6289,119.8263,3172.0
2022-06-02 11:40:00,127.49,127.79,127.46,127.78,4971.0,119.8451,120.1271,119.8169,120.1177,4971.0
2022-06-02 11:45:00,127.72,128.02,127.71,128.02,1913.0,120.0613,120.3434,120.0519,120.3434,1913.0
2022-06-02 11:50:00,128.02,128.11,127.82,127.82,3759.0,120.3434,120.428,120.1553,120.1553,3759.0
2022-06-02 11:55:00,127.81,127.87,127.66,127.7,2951.0,120.1459,120.2023,120.0049,120.0425,2951.0
2022-06-02 12:00:00,127.64,127.76,127.47,127.76,3877.0,119.9861,120.0989,119.8263,120.0989,3877.0
2022-06-02 12:05:00,127.79,127.81,127.67,127.76,1999.0,120.1271,120.1459,120.0143,120.0989,1999.0
2022-06-02 12:10:00,127.79,127.91,127.74,127.91,2379.0,120.1271,120.2399,120.0801,120.2399,2379.0
2022-06-02 12:15:00,127.99,128.1,127.96,128.06,2899.0,120.3152,120.4186,120.287,120.381,2899.0
2022-06-02 12:20:00,128.05,128.25,128.04,128.25,2745.0,120.3716,120.5596,120.3622,120.5596,2745.0
2022-06-02 12:25:00,128.27,128.3,128.09,128.16,3884.0,120.5784,120.6066,120.4092,120.475,3884.0
2022-06-02 12:30:00,128.16,128.22,128.08,128.19,1215.0,120.475,120.5314,120.3998,120.5032,1215.0
2022-06-02 12:35:00,128.2,128.29,128.06,128.24,10610.0,120.5126,120.5972,120.381,120.5502,10610.0
2022-06-02 12:40:00,128.15,128.27,127.98,127.98,2207.0,120.4656,120.5784,120.3058,120.3058,2207.0
2022-06-02 12:45:00,127.94,128.0,127.93,127.98,2914.0,120.2681,120.3246,120.2587,120.3058,2914.0
2022-06-02 12:50:00,127.95,128.11,127.95,128.1,1436.0,120.2776,120.428,120.2776,120.4186,1436.0
2022-06-02 12:55:00,128.02,128.05,127.63,127.68,7548.0,120.3434,120.3716,119.9767,120.0237,7548.0
2022-06-02 13:00:00,127.55,127.78,127.55,127.78,3165.0,119.9015,120.1177,119.9015,120.1177,3165.0
2022-06-02 13:05:00,127.74,127.79,127.68,127.72,2583.0,120.0801,120.1271,120.0237,120.0613,2583.0
2022-06-02 13:10:00,127.74,127.75,127.47,127.58,3065.0,120.0801,120.0895,119.8263,119.9297,3065.0
2022-06-02 13:15:00,127.64,127.84,127.64,127.83,2306.0,119.9861,120.1741,119.9861,120.1647,2306.0
2022-06-02 13:20:00,127.73,127.94,127.69,127.9,3385.0,120.0707,120.2681,120.0331,120.2305,3385.0
2022-06-02 13:25:00,127.87,127.96,127.71,127.9,3105.0,120.2023,120.287,120.0519,120.2305,3105.0
2022-06-02 13:30:00,127.96,127.96,127.77,127.84,2293.0,120.287,120.287,120.1083,120.1741,2293.0
2022-06-02 13:35:00,127.84,127.84,127.76,127.76,992.0,120.1741,120.1741,120.0989,120.0989,992.0
2022-06-02 13:40:00,127.76,128.07,127.74,128.07,6132.0,120.0989,120.3904,120.0801,120.3904,6132.0
2022-06-02 13:45:00,128.07,128.33,128.02,128.31,4236.0,120.3904,120.6348,120.3434,120.616,4236.0
2022-06-02 13:50:00,128.31,128.35,128.21,128.21,2091.0,120.616,120.6536,120.522,120.522,2091.0
2022-06-02 13:55:00,128.12,128.16,128.06,128.07,2091.0,120.4374,120.475,120.381,120.3904,2091.0
2022-06-02 14:00:00,128.11,128.3,128.09,128.24,1199.0,120.428,120.6066,120.4092,120.5502,1199.0
2022-06-02 14:05:00,128.28,128.33,128.24,128.3,1836.0,120.5878,120.6348,120.5502,120.6066,1836.0
2022-06-02 14:10:00,128.26,128.37,128.2,128.37,3693.0,120.569,120.6724,120.5126,120.6724,3693.0
2022-06-02 14:15:00,128.3,128.51,128.3,128.46,12091.0,120.6066,120.804,120.6066,120.757,12091.0
2022-06-02 14:20:00,128.54,128.6,128.52,128.56,1279.0,120.8322,120.8886,120.8134,120.851,1279.0
2022-06-02 14:25:00,128.51,128.55,128.27,128.37,2700.0,120.804,120.8416,120.5784,120.6724,2700.0
2022-06-02 14:30:00,128.4,128.51,128.4,128.47,2699.0,120.7006,120.804,120.7006,120.7664,2699.0
2022-06-02 14:35:00,128.54,128.61,128.51,128.59,3085.0,120.8322,120.898,120.804,120.8792,3085.0
2022-06-02 14:40:00,128.56,128.61,128.42,128.47,3053.0,120.851,120.898,120.7194,120.7664,3053.0
2022-06-02 14:45:00,128.49,128.58,128.45,128.51,5965.0,120.7852,120.8698,120.7476,120.804,5965.0
2022-06-02 14:50:00,128.52,128.7,128.48,128.65,2844.0,120.8134,120.9826,120.7758,120.9356,2844.0
2022-06-02 14:55:00,128.58,128.62,128.37,128.38,3182.0,120.8698,120.9074,120.6724,120.6818,3182.0
2022-06-02 15:00:00,128.41,128.62,128.41,128.62,3336.0,120.71,120.9074,120.71,120.9074,3336.0
2022-06-02 15:05:00,128.48,128.52,128.46,128.48,1297.0,120.7758,120.8134,120.757,120.7758,1297.0
2022-06-02 15:10:00,128.45,128.53,128.44,128.51,2759.0,120.7476,120.8228,120.7382,120.804,2759.0
2022-06-02 15:15:00,128.49,128.62,128.49,128.6,2930.0,120.7852,120.9074,120.7852,120.8886,2930.0
2022-06-02 15:20:00,128.63,128.66,128.37,128.43,12586.0,120.9168,120.945,120.6724,120.7288,12586.0
2022-06-02 15:25:00,128.47,128.58,128.28,128.39,3043.0,120.7664,120.8698,120.5878,120.6912,3043.0
2022-06-02 15:30:00,128.39,128.62,128.39,128.6,6326.0,120.6912,120.9074,120.6912,120.8886,6326.0
2022-06-02 15:35:00,128.6,128.66,128.36,128.36,5119.0,120.8886,120.945,120.663,120.663,5119.0
2022-06-02 15:40:00,128.38,128.6,128.28,128.6,5765.0,120.6818,120.8886,120.5878,120.8886,5765.0
2022-06-02 15:45:00,128.59,128.78,128.59,128.61,10086.0,120.8792,121.0578,120.8792,120.898,10086.0
2022-06-02 15:50:00,128.65,128.82,128.55,128.6,18292.0,120.9356,121.0954,120.8416,120.8886,18292.0
2022-06-02 15:55:00,128.6,128.91,128.56,128.83,32658.0,120.8886,121.18,120.851,121.1048,32658.0
2022-06-03 09:30:00,127.6,127.94,127.04,127.94,5095.0,119.9485,120.2681,119.4221,120.2681,5095.0
2022-06-03 09:35:00,127.92,127.92,127.61,127.74,1704.0,120.2493,120.2493,119.9579,120.0801,1704.0
2022-06-03 09:40:00,127.88,127.94,127.5,127.63,4179.0,120.2117,120.2681,119.8545,119.9767,4179.0
2022-06-03 09:45:00,127.56,127.56,127.07,127.1,6203.0,119.9109,119.9109,119.4503,119.4785,6203.0
2022-06-03 09:50:00,127.05,127.09,126.9,127.05,1931.0,119.4315,119.4691,119.2905,119.4315,1931.0
2022-06-03 09:55:00,127.35,127.62,127.34,127.51,1075.0,119.7135,119.9673,119.7041,119.8639,1075.0
2022-06-03 10:00:00,127.41,128.04,127.41,128.01,3432.0,119.7699,120.3622,119.7699,120.334,3432.0
2022-06-03 10:05:00,127.86,128.08,127.59,127.76,5636.0,120.1929,120.3998,119.9391,120.0989,5636.0
2022-06-03 10:10:00,127.65,127.65,127.31,127.45,2586.0,119.9955,119.9955,119.6759,119.8075,2586.0
2022-06-03 10:15:00,127.34,127.39,127.02,127.14,4500.0,119.7041,119.7511,119.4033,119.5161,4500.0
2022-06-03 10:20:00,127.05,127.23,126.89,127.09,4386.0,119.4315,119.6007,119.2811,119.4691,4386.0
2022-06-03 10:25:00,127.05,127.08,126.71,126.8,4816.0,119.4315,119.4597,119.1119,119.1965,4816.0
2022-06-03 10:30:00,126.79,127.2,126.69,127.14,2579.0,119.1871,119.5725,119.0931,119.5161,2579.0
2022-06-03 10:35:00,127.14,127.2,126.91,126.98,3018.0,119.5161,119.5725,119.2999,119.3657,3018.0
2022-06-03 10:40:00,127.02,127.02,126.58,126.87,7373.0,119.4033,119.4033,118.9897,119.2623,7373.0
2022-06-03 10:45:00,127.02,127.27,126.94,127.27,5117.0,119.4033,119.6383,119.3281,119.6383,5117.0
2022-06-03 10:50:00,127.35,127.48,127.27,127.32,3238.0,119.7135,119.8357,119.6383,119.6853,3238.0
2022-06-03 10:55:00,127.37,127.54,127.33,127.42,2979.0,119.7323,119.8921,119.6947,119.7793,2979.0
2022-06-03 11:00:00,127.36,127.4,126.93,127.08,3714.0,119.7229,119.7605,119.3187,119.4597,3714.0
2022-06-03 11:05:00,127.02,127.09,126.93,127.03,2000.0,119.4033,119.4691,119.3187,119.4127,2000.0
2022-06-03 11:10:00,126.99,127.01,126.84,126.85,2773.0,119.3751,119.3939,119.2341,119.2435,2773.0
2022-06-03 11:15:00,126.87,126.87,126.68,126.73,1850.0,119.2623,119.2623,119.0837,119.1307,1850.0
2022-06-03 11:20:00,126.67,126.69,126.5,126.55,1891.0,119.0743,119.0931,118.9145,118.9615,1891.0
2022-06-03 11:25:00,126.54,126.62,126.36,126.5,4576.0,118.9521,119.0273,118.7829,118.9145,4576.0
2022-06-03 11:30:00,126.46,126.78,126.36,126.78,3325.0,118.8769,119.1777,118.7829,119.1777,3325.0
2022-06-03 11:35:00,126.76,127.09,126.76,127.05,4606.0,119.1589,119.4691,119.1589,119.4315,4606.0
2022-06-03 11:40:00,127.15,127.34,126.99,127.04,8606.0,119.5255,119.7041,119.3751,119.4221,8606.0
2022-06-03 11:45:00,126.94,127.0,126.49,126.55,3068.0,119.3281,119.3845,118.9051,118.9615,3068.0
2022-06-03 11:50:00,126.49,126.49,126.23,126.32,4049.0,118.9051,118.9051,118.6607,118.7453,4049.0
2022-06-03 11:55:00,126.32,126.53,126.29,126.43,5010.0,118.7453,118.9427,118.7171,118.8487,5010.0
2022-06-03 12:00:00,126.44,126.59,126.33,126.38,13676.0,118.8581,118.9991,118.7547,118.8017,13676.0
2022-06-03 12:05:00,126.38,126.43,126.08,126.1,3763.0,118.8017,118.8487,118.5197,118.5385,3763.0
2022-06-03 12:10:00,126.13,126.26,126.13,126.19,2981.0,118.5667,118.6889,118.5667,118.6231,2981.0
2022-06-03 12:15:00,126.22,126.33,125.96,125.98,3464.0,118.6513,118.7547,118.4069,118.4257,3464.0
2022-06-03 12:20:00,125.98,126.29,125.9,126.29,3030.0,118.4257,118.7171,118.3505,118.7171,3030.0
2022-06-03 12:25:00,126.27,126.29,126.19,126.28,1947.0,118.6983,118.7171,118.6231,118.7077,1947.0
2022-06-03 12:30:00,126.19,126.27,126.08,126.18,3557.0,118.6231,118.6983,118.5197,118.6137,3557.0
2022-06-03 12:35:00,126.15,126.52,126.11,126.52,5787.0,118.5855,118.9333,118.5479,118.9333,5787.0
2022-06-03 12:40:00,126.45,126.48,126.3,126.36,3038.0,118.8675,118.8957,118.7265,118.7829,3038.0
2022-06-03 12:45:00,126.36,126.49,126.31,126.49,1639.0,118.7829,118.9051,118.7359,118.9051,1639.0
2022-06-03 12:50:00,126.43,126.55,126.26,126.49,2162.0,118.8487,118.9615,118.6889,118.9051,2162.0
2022-06-03 12:55:00,126.54,126.71,126.53,126.71,3128.0,118.9521,119.1119,118.9427,119.1119,3128.0
2022-06-03 13:00:00,126.7,127.03,126.67,126.9,4971.0,119.1025,119.4127,119.0743,119.2905,4971.0
2022-06-03 13:05:00,126.93,126.93,126.68,126.68,6098.0,119.3187,119.3187,119.0837,119.0837,6098.0
2022-06-03 13:10:00,126.69,126.73,126.58,126.66,4880.0,119.0931,119.1307,118.9897,119.0649,4880.0
2022-06-03 13:15:00,126.66,126.71,126.34,126.37,3823.0,119.0649,119.1119,118.7641,118.7923,3823.0
2022-06-03 13:20:00,126.38,126.64,126.36,126.64,2200.0,118.8017,119.0461,118.7829,119.0461,2200.0
2022-06-03 13:25:00,126.65,126.71,126.53,126.58,2000.0,119.0555,119.1119,118.9427,118.9897,2000.0
2022-06-03 13:30:00,126.54,126.54,126.21,126.27,3670.0,118.9521,118.9521,118.6419,118.6983,3670.0
2022-06-03 13:35:00,126.35,126.43,126.26,126.26,3775.0,118.7735,118.8487,118.6889,118.6889,3775.0
2022-06-03 13:40:00,126.25,126.26,125.87,125.98,3548.0,118.6795,118.6889,118.3223,118.4257,3548.0
2022-06-03 13:45:00,126.03,126.22,125.97,126.11,4421.0,118.4727,118.6513,118.4163,118.5479,4421.0
2022-06-03 13:50:00,126.11,126.22,126.01,126.01,2830.0,118.5479,118.6513,118.4539,118.4539,2830.0
2022-06-03 13:55:00,125.96,126.12,125.93,126.03,3268.0,118.4069,118.5573,118.3787,118.4727,3268.0
2022-06-03 14:00:00,126.0,126.07,125.91,126.07,2891.0,118.4445,118.5103,118.3599,118.5103,2891.0
2022-06-03 14:05:00,126.11,126.18,125.93,126.11,3894.0,118.5479,118.6137,118.3787,118.5479,3894.0
2022-06-03 14:10:00,126.15,126.22,126.08,126.18,4168.0,118.5855,118.6513,118.5197,118.6137,4168.0
2022-06-03 14:15:00,126.18,126.3,126.13,126.18,2593.0,118.6137,118.7265,118.5667,118.6137,2593.0
2022-06-03 14:20:00,126.18,126.21,126.05,126.11,2622.0,118.6137,118.6419,118.4915,118.5479,2622.0
2022-06-03 14:25:00,126.15,126.28,126.12,126.26,2708.0,118.5855,118.7077,118.5573,118.6889,2708.0
2022-06-03 14:30:00,126.26,126.3,126.18,126.29,5076.0,118.6889,118.7265,118.6137,118.7171,5076.0
2022-06-03 14:35:00,126.27,126.27,125.91,125.97,4917.0,118.6983,118.6983,118.3599,118.4163,4917.0
2022-06-03 14:40:00,125.91,125.91,125.67,125.77,3423.0,118.3599,118.3599,118.1343,118.2283,3423.0
2022-06-03 14:45:00,125.79,125.97,125.68,125.96,3623.0,118.2471,118.4163,118.1437,118.4069,3623.0
2022-06-03 14:50:00,125.93,126.1,125.93,125.97,3427.0,118.3787,118.5385,118.3787,118.4163,3427.0
2022-06-03 14:55:00,126.0,126.07,125.86,125.94,3862.0,118.4445,118.5103,118.3129,118.3881,3862.0
2022-06-03 15:00:00,125.99,126.01,125.76,125.97,2768.0,118.4351,118.4539,118.2189,118.4163,2768.0
2022-06-03 15:05:00,125.97,126.01,125.69,125.75,4100.0,118.4163,118.4539,118.1531,118.2095,4100.0
2022-06-03 15:10:00,125.78,125.88,125.53,125.54,5134.0,118.2377,118.3317,118.0027,118.0121,5134.0
2022-06-03 15:15:00,125.5,125.52,125.43,125.45,4012.0,117.9745,117.9933,117.9087,117.9275,4012.0
2022-06-03 15:20:00,125.52,125.6,125.46,125.51,4617.0,117.9933,118.0685,117.9369,117.9839,4617.0
2022-06-03 15:25:00,125.5,125.67,125.47,125.65,8850.0,117.9745,118.1343,117.9463,118.1155,8850.0
2022-06-03 15:30:00,125.71,125.72,125.38,125.42,17708.0,118.1719,118.1813,117.8617,117.8993,17708.0
2022-06-03 15:35:00,125.4,125.57,125.22,125.34,21583.0,117.8805,118.0403,117.7113,117.8241,21583.0
2022-06-03 15:40:00,125.37,125.42,125.17,125.19,14364.0,117.8523,117.8993,117.6643,117.6831,14364.0
2022-06-03 15:45:00,125.19,125.27,125.01,125.19,21238.0,117.6831,117.7583,117.5138,117.6831,21238.0
2022-06-03 15:50:00,125.17,125.71,125.01,125.71,28046.0,117.6643,118.1719,117.5138,118.1719,28046.0
2022-06-03 15:55:00,125.76,125.82,125.4,125.42,54233.0,118.2189,118.2753,117.8805,117.8993,54233.0
2022-06-06 09:30:00,126.17,126.52,125.36,126.06,11704.0,118.6043,118.9333,117.8429,118.5009,11704.0
2022-06-06 09:35:00,126.21,126.46,125.52,126.46,5970.0,118.6419,118.8769,117.9933,118.8769,5970.0
2022-06-06 09:40:00,126.31,127.04,126.31,126.82,3089.0,118.7359,119.4221,118.7359,119.2153,3089.0
2022-06-06 09:45:00,126.77,126.99,126.72,126.99,6685.0,119.1683,119.3751,119.1213,119.3751,6685.0
2022-06-06 09:50:00,126.84,127.11,126.81,126.97,3442.0,119.2341,119.4879,119.2059,119.3563,3442.0
2022-06-06 09:55:00,127.33,127.72,127.26,127.72,6372.0,119.6947,120.0613,119.6289,120.0613,6372.0
2022-06-06 10:00:00,127.81,128.14,127.67,128.1,7591.0,120.1459,120.4562,120.0143,120.4186,7591.0
2022-06-06 10:05:00,128.06,128.27,128.05,128.23,2955.0,120.381,120.5784,120.3716,120.5408,2955.0
2022-06-06 10:10:00,128.18,128.28,128.07,128.19,2952.0,120.4938,120.5878,120.3904,120.5032,2952.0
2022-06-06 10:15:00,128.12,128.26,127.94,128.26,4755.0,120.4374,120.569,120.2681,120.569,4755.0
2022-06-06 10:20:00,128.36,128.54,128.27,128.45,5753.0,120.663,120.8322,120.5784,120.7476,5753.0
2022-06-06 10:25:00,128.36,128.39,128.17,128.22,3400.0,120.663,120.6912,120.4844,120.5314,3400.0
2022-06-06 10:30:00,128.13,128.2,127.89,127.94,3000.0,120.4468,120.5126,120.2211,120.2681,3000.0
2022-06-06 10:35:00,127.98,128.01,127.71,127.71,5407.0,120.3058,120.334,120.0519,120.0519,5407.0
2022-06-06 10:40:00,127.67,127.9,127.66,127.89,4330.0,120.0143,120.2305,120.0049,120.2211,4330.0
2022-06-06 10:45:00,127.89,127.92,127.72,127.9,4681.0,120.2211,120.2493,120.0613,120.2305,4681.0
2022-06-06 10:50:00,127.76,127.87,127.52,127.57,5711.0,120.0989,120.2023,119.8733,119.9203,5711.0
2022-06-06 10:55:00,127.73,127.82,127.53,127.53,3641.0,120.0707,120.1553,119.8827,119.8827,3641.0
2022-06-06 11:00:00,127.66,127.71,127.54,127.55,1934.0,120.0049,120.0519,119.8921,119.9015,1934.0
2022-06-06 11:05:00,127.59,127.7,127.48,127.48,3546.0,119.9391,120.0425,119.8357,119.8357,3546.0
2022-06-06 11:10:00,127.42,127.62,127.32,127.62,29487.0,119.7793,119.9673,119.6853,119.9673,29487.0
2022-06-06 11:15:00,127.6,127.65,127.08,127.16,3582.0,119.9485,119.9955,119.4597,119.5349,3582.0
2022-06-06 11:20:00,127.1,127.28,127.08,127.21,3461.0,119.4785,119.6477,119.4597,119.5819,3461.0
2022-06-06 11:25:00,127.13,127.19,127.04,127.04,4090.0,119.5067,119.5631,119.4221,119.4221,4090.0
2022-06-06 11:30:00,127.12,127.19,126.99,127.05,3235.0,119.4973,119.5631,119.3751,119.4315,3235.0
2022-06-06 11:35:00,126.98,127.03,126.83,126.87,5575.0,119.3657,119.4127,119.2247,119.2623,5575.0
2022-06-06 11:40:00,126.84,127.03,126.84,127.03,4597.0,119.2341,119.4127,119.2341,119.4127,4597.0
2022-06-06 11:45:00,127.06,127.1,126.96,126.98,2953.0,119.4409,119.4785,119.3469,119.3657,2953.0
2022-06-06 11:50:00,126.88,127.15,126.88,127.02,2609.0,119.2717,119.5255,119.2717,119.4033,2609.0
2022-06-06 11:55:00,127.1,127.31,127.08,127.25,2400.0,119.4785,119.6759,119.4597,119.6195,2400.0
2022-06-06 12:00:00,127.18,127.27,126.78,126.87,4718.0,119.5537,119.6383,119.1777,119.2623,4718.0
2022-06-06 12:05:00,126.93,127.09,126.91,126.95,4864.0,119.3187,119.4691,119.2999,119.3375,4864.0
2022-06-06 12:10:00,126.89,126.95,126.73,126.76,8663.0,119.2811,119.3375,119.1307,119.1589,8663.0
2022-06-06 12:15:00,126.79,127.01,126.66,127.01,3489.0,119.1871,119.3939,119.0649,119.3939,3489.0
2022-06-06 12:20:00,126.89,127.09,126.89,126.99,4057.0,119.2811,119.4691,119.2811,119.3751,4057.0
2022-06-06 12:25:00,126.97,127.04,126.69,126.69,2355.0,119.3563,119.4221,119.0931,119.0931,2355.0
2022-06-06 12:30:00,126.66,126.96,126.58,126.95,2532.0,119.0649,119.3469,118.9897,119.3375,2532.0
2022-06-06 12:35:00,126.95,126.95,126.66,126.77,1488.0,119.3375,119.3375,119.0649,119.1683,1488.0
2022-06-06 12:40:00,126.8,126.91,126.8,126.83,1002.0,119.1965,119.2999,119.1965,119.2247,1002.0
2022-06-06 12:45:00,126.9,126.96,126.79,126.88,3190.0,119.2905,119.3469,119.1871,119.2717,3190.0
2022-06-06 12:50:00,126.82,126.9,126.79,126.87,2008.0,119.2153,119.2905,119.1871,119.2623,2008.0
2022-06-06 12:55:00,126.94,127.0,126.89,126.92,1124.0,119.3281,119.3845,119.2811,119.3093,1124.0
2022-06-06 13:00:00,126.91,126.92,126.71,126.71,2446.0,119.2999,119.3093,119.1119,119.1119,2446.0
2022-06-06 13:05:00,126.76,126.93,126.76,126.93,1802.0,119.1589,119.3187,119.1589,119.3187,1802.0
2022-06-06 13:10:00,126.89,127.04,126.88,126.99,3304.0,119.2811,119.4221,119.2717,119.3751,3304.0
2022-06-06 13:15:00,126.95,127.01,126.85,127.01,2229.0,119.3375,119.3939,119.2435,119.3939,2229.0
2022-06-06 13:20:00,126.99,127.16,126.93,127.1,2184.0,119.3751,119.5349,119.3187,119.4785,2184.0
2022-06-06 13:25:00,127.08,127.15,126.96,127.14,1929.0,119.4597,119.5255,119.3469,119.5161,1929.0
2022-06-06 13:30:00,127.15,127.25,127.11,127.25,1962.0,119.5255,119.6195,119.4879,119.6195,1962.0
2022-06-06 13:35:00,127.28,127.49,127.28,127.44,1584.0,119.6477,119.8451,119.6477,119.7981,1584.0
2022-06-06 13:40:00,127.46,127.58,127.41,127.51,5566.0,119.8169,119.9297,119.7699,119.8639,5566.0
2022-06-06 13:45:00,127.45,127.45,127.24,127.32,2172.0,119.8075,119.8075,119.6101,119.6853,2172.0
2022-06-06 13:50:00,127.23,127.29,127.11,127.19,3206.0,119.6007,119.6571,119.4879,119.5631,3206.0
2022-06-06 13:55:00,127.22,127.33,127.22,127.32,1980.0,119.5913,119.6947,119.5913,119.6853,1980.0
2022-06-06 14:00:00,127.32,127.52,127.27,127.34,4117.0,119.6853,119.8733,119.6383,119.7041,4117.0
2022-06-06 14:05:00,127.39,127.39,127.25,127.29,3012.0,119.7511,119.7511,119.6195,119.6571,3012.0
2022-06-06 14:10:00,127.34,127.34,127.19,127.26,2195.0,119.7041,119.7041,119.5631,119.6289,2195.0
2022-06-06 14:15:00,127.18,127.27,127.1,127.27,9199.0,119.5537,119.6383,119.4785,119.6383,9199.0
2022-06-06 14:20:00,127.25,127.29,126.96,127.07,2483.0,119.6195,119.6571,119.3469,119.4503,2483.0
2022-06-06 14:25:00,127.01,127.04,126.73,126.8,2258.0,119.3939,119.4221,119.1307,119.1965,2258.0
2022-06-06 14:30:00,126.74,126.87,126.72,126.85,1992.0,119.1401,119.2623,119.1213,119.2435,1992.0
2022-06-06 14:35:00,126.8,126.85,126.74,126.83,3937.0,119.1965,119.2435,119.1401,119.2247,3937.0
2022-06-06 14:40:00,126.94,127.02,126.82,126.96,3018.0,119.3281,119.4033,119.2153,119.3469,3018.0
2022-06-06 14:45:00,126.99,127.14,126.92,127.05,2762.0,119.3751,119.5161,119.3093,119.4315,2762.0
2022-06-06 14:50:00,127.04,127.11,126.8,127.07,2311.0,119.4221,119.4879,119.1965,119.4503,2311.0
2022-06-06 14:55:00,127.03,127.13,126.98,127.05,3233.0,119.4127,119.5067,119.3657,119.4315,3233.0
2022-06-06 15:00:00,127.08,127.16,126.98,127.06,2604.0,119.4597,119.5349,119.3657,119.4409,2604.0
2022-06-06 15:05:00,127.06,127.06,126.93,126.95,4649.0,119.4409,119.4409,119.3187,119.3375,4649.0
2022-06-06 15:10:00,126.91,126.92,126.77,126.92,2587.0,119.2999,119.3093,119.1683,119.3093,2587.0
2022-06-06 15:15:00,126.9,126.99,126.84,126.84,2080.0,119.2905,119.3751,119.2341,119.2341,2080.0
2022-06-06 15:20:00,126.75,127.04,126.68,126.99,2540.0,119.1495,119.4221,119.0837,119.3751,2540.0
2022-06-06 15:25:00,127.01,127.06,126.92,127.02,3052.0,119.3939,119.4409,119.3093,119.4033,3052.0
2022-06-06 15:30:00,127.02,127.05,126.93,126.93,6505.0,119.4033,119.4315,119.3187,119.3187,6505.0
2022-06-06 15:35:00,126.93,126.96,126.79,126.95,7229.0,119.3187,119.3469,119.1871,119.3375,7229.0
2022-06-06 15:40:00,126.95,127.14,126.91,127.12,6950.0,119.3375,119.5161,119.2999,119.4973,6950.0
2022-06-06 15:45:00,127.17,127.18,126.87,126.94,5930.0,119.5443,119.5537,119.2623,119.3281,5930.0
2022-06-06 15:50:00,126.95,127.36,126.95,127.33,17692.0,119.3375,119.7229,119.3375,119.6947,17692.0
2022-06-06 15:55:00,127.31,127.43,126.99,127.12,42763.0,119.6759,119.7887,119.3751,119.4973,42763.0
2022-06-07 09:30:00,125.66,126.44,125.66,126.39,10654.0,118.1249,118.8581,118.1249,118.8111,10654.0
2022-06-07 09:35:00,126.68,126.68,125.68,125.7,2937.0,119.0837,119.0837,118.1437,118.1625,2937.0
2022-06-07 09:40:00,125.77,125.87,125.57,125.57,2428.0,118.2283,118.3223,118.0403,118.0403,2428.0
2022-06-07 09:45:00,125.48,125.52,124.92,125.22,3808.0,117.9557,117.9933,117.4292,117.7113,3808.0
2022-06-07 09:50:00,125.21,125.49,125.21,125.48,4444.0,117.7019,117.9651,117.7019,117.9557,4444.0
2022-06-07 09:55:00,125.48,125.64,125.19,125.39,3866.0,117.9557,118.1061,117.6831,117.8711,3866.0
2022-06-07 10:00:00,125.35,125.77,125.28,125.69,6296.0,117.8335,118.2283,117.7677,118.1531,6296.0
2022-06-07 10:05:00,125.83,126.35,125.73,126.35,3955.0,118.2847,118.7735,118.1907,118.7735,3955.0
2022-06-07 10:10:00,126.23,126.35,126.01,126.08,4961.0,118.6607,118.7735,118.4539,118.5197,4961.0
2022-06-07 10:15:00,125.97,126.31,125.93,126.28,3900.0,118.4163,118.7359,118.3787,118.7077,3900.0
2022-06-07 10:20:00,126.25,126.53,126.25,126.47,4129.0,118.6795,118.9427,118.6795,118.8863,4129.0
2022-06-07 10:25:00,126.52,126.96,126.37,126.79,7880.0,118.9333,119.3469,118.7923,119.1871,7880.0
2022-06-07 10:30:00,126.75,127.24,126.74,127.19,4895.0,119.1495,119.6101,119.1401,119.5631,4895.0
2022-06-07 10:35:00,127.32,127.82,127.31,127.78,4179.0,119.6853,120.1553,119.6759,120.1177,4179.0
2022-06-07 10:40:00,127.74,128.0,127.74,127.97,5414.0,120.0801,120.3246,120.0801,120.2964,5414.0
2022-06-07 10:45:00,128.0,128.11,127.92,128.11,5479.0,120.3246,120.428,120.2493,120.428,5479.0
2022-06-07 10:50:00,128.12,128.16,127.92,128.11,6654.0,120.4374,120.475,120.2493,120.428,6654.0
2022-06-07 10:55:00,128.06,128.08,127.94,128.02,2484.0,120.381,120.3998,120.2681,120.3434,2484.0
2022-06-07 11:00:00,128.13,128.36,128.1,128.16,5816.0,120.4468,120.663,120.4186,120.475,5816.0
2022-06-07 11:05:00,128.17,128.17,128.01,128.04,4170.0,120.4844,120.4844,120.334,120.3622,4170.0
2022-06-07 11:10:00,128.06,128.14,127.97,128.13,3753.0,120.381,120.4562,120.2964,120.4468,3753.0
2022-06-07 11:15:00,128.19,128.25,128.09,128.14,6613.0,120.5032,120.5596,120.4092,120.4562,6613.0
2022-06-07 11:20:00,128.21,128.23,127.77,127.77,6021.0,120.522,120.5408,120.1083,120.1083,6021.0
2022-06-07 11:25:00,127.77,127.94,127.6,127.92,6792.0,120.1083,120.2681,119.9485,120.2493,6792.0
2022-06-07 11:30:00,127.91,128.05,127.87,127.97,3911.0,120.2399,120.3716,120.2023,120.2964,3911.0
2022-06-07 11:35:00,127.98,127.98,127.76,127.95,5073.0,120.3058,120.3058,120.0989,120.2776,5073.0
2022-06-07 11:40:00,127.97,127.97,127.77,127.8,5058.0,120.2964,120.2964,120.1083,120.1365,5058.0
2022-06-07 11:45:00,127.8,127.95,127.53,127.61,7354.0,120.1365,120.2776,119.8827,119.9579,7354.0
2022-06-07 11:50:00,127.64,127.72,127.52,127.54,5083.0,119.9861,120.0613,119.8733,119.8921,5083.0
2022-06-07 11:55:00,127.56,127.77,127.54,127.65,4783.0,119.9109,120.1083,119.8921,119.9955,4783.0
2022-06-07 12:00:00,127.67,127.78,127.64,127.65,3201.0,120.0143,120.1177,119.9861,119.9955,3201.0
2022-06-07 12:05:00,127.64,127.75,127.55,127.66,4238.0,119.9861,120.0895,119.9015,120.0049,4238.0
2022-06-07 12:10:00,127.71,127.93,127.7,127.83,5266.0,120.0519,120.2587,120.0425,120.1647,5266.0
2022-06-07 12:15:00,127.79,127.83,127.58,127.58,3896.0,120.1271,120.1647,119.9297,119.9297,3896.0
2022-06-07 12:20:00,127.64,127.7,127.55,127.66,3170.0,119.9861,120.0425,119.9015,120.0049,3170.0
2022-06-07 12:25:00,127.67,127.73,127.64,127.71,2600.0,120.0143,120.0707,119.9861,120.0519,2600.0
2022-06-07 12:30:00,127.66,127.8,127.6,127.73,5040.0,120.0049,120.1365,119.9485,120.0707,5040.0
2022-06-07 12:35:00,127.76,127.82,127.67,127.67,3868.0,120.0989,120.1553,120.0143,120.0143,3868.0
2022-06-07 12:40:00,127.76,127.78,127.69,127.7,2109.0,120.0989,120.1177,120.0331,120.0425,2109.0
2022-06-07 12:45:00,127.78,128.0,127.78,127.92,3722.0,120.1177,120.3246,120.1177,120.2493,3722.0
2022-06-07 12:50:00,127.9,128.11,127.88,128.06,1500.0,120.2305,120.428,120.2117,120.381,1500.0
2022-06-07 12:55:00,128.05,128.06,127.9,128.06,10203.0,120.3716,120.381,120.2305,120.381,10203.0
2022-06-07 13:00:00,128.09,128.26,128.07,128.26,5031.0,120.4092,120.569,120.3904,120.569,5031.0
2022-06-07 13:05:00,128.25,128.41,128.2,128.41,2000.0,120.5596,120.71,120.5126,120.71,2000.0
2022-06-07 13:10:00,128.45,128.45,128.29,128.41,4660.0,120.7476,120.7476,120.5972,120.71,4660.0
2022-06-07 13:15:00,128.42,128.6,128.41,128.47,2023.0,120.7194,120.8886,120.71,120.7664,2023.0
2022-06-07 13:20:00,128.5,128.53,128.48,128.5,1670.0,120.7946,120.8228,120.7758,120.7946,1670.0
2022-06-07 13:25:00,128.52,128.55,128.39,128.47,2494.0,120.8134,120.8416,120.6912,120.7664,2494.0
2022-06-07 13:30:00,128.43,128.48,128.38,128.38,3473.0,120.7288,120.7758,120.6818,120.6818,3473.0
2022-06-07 13:35:00,128.38,128.4,128.28,128.31,2266.0,120.6818,120.7006,120.5878,120.616,2266.0
2022-06-07 13:40:00,128.37,128.37,128.22,128.26,5160.0,120.6724,120.6724,120.5314,120.569,5160.0
2022-06-07 13:45:00,128.23,128.31,128.18,128.25,5123.0,120.5408,120.616,120.4938,120.5596,5123.0
2022-06-07 13:50:00,128.29,128.3,128.23,128.24,1664.0,120.5972,120.6066,120.5408,120.5502,1664.0
2022-06-07 13:55:00,128.23,128.23,128.07,128.09,2549.0,120.5408,120.5408,120.3904,120.4092,2549.0
2022-06-07 14:00:00,128.1,128.11,127.94,127.99,4367.0,120.4186,120.428,120.2681,120.3152,4367.0
2022-06-07 14:05:00,127.97,128.35,127.96,128.27,4769.0,120.2964,120.6536,120.287,120.5784,4769.0
2022-06-07 14:10:00,128.32,128.41,128.28,128.41,1349.0,120.6254,120.71,120.5878,120.71,1349.0
2022-06-07 14:15:00,128.39,128.53,128.37,128.49,10224.0,120.6912,120.8228,120.6724,120.7852,10224.0
2022-06-07 14:20:00,128.42,128.51,128.42,128.44,7035.0,120.7194,120.804,120.7194,120.7382,7035.0
2022-06-07 14:25:00,128.42,128.42,128.27,128.27,5048.0,120.7194,120.7194,120.5784,120.5784,5048.0
2022-06-07 14:30:00,128.31,128.51,128.29,128.51,2816.0,120.616,120.804,120.5972,120.804,2816.0
2022-06-07 14:35:00,128.51,128.57,128.42,128.57,4024.0,120.804,120.8604,120.7194,120.8604,4024.0
2022-06-07 14:40:00,128.54,128.54,128.26,128.27,8433.0,120.8322,120.8322,120.569,120.5784,8433.0
2022-06-07 14:45:00,128.28,128.35,128.09,128.13,4276.0,120.5878,120.6536,120.4092,120.4468,4276.0
2022-06-07 14:50:00,128.08,128.27,128.08,128.22,1980.0,120.3998,120.5784,120.3998,120.5314,1980.0
2022-06-07 14:55:00,128.16,128.24,128.07,128.24,3254.0,120.475,120.5502,120.3904,120.5502,3254.0
2022-06-07 15:00:00,128.3,128.4,128.23,128.4,4267.0,120.6066,120.7006,120.5408,120.7006,4267.0
2022-06-07 15:05:00,128.41,128.41,128.25,128.34,2199.0,120.71,120.71,120.5596,120.6442,2199.0
2022-06-07 15:10:00,128.41,128.48,128.32,128.42,4134.0,120.71,120.7758,120.6254,120.7194,4134.0
2022-06-07 15:15:00,128.45,128.58,128.45,128.55,5991.0,120.7476,120.8698,120.7476,120.8416,5991.0
2022-06-07 15:20:00,128.56,128.62,128.44,128.5,3761.0,120.851,120.9074,120.7382,120.7946,3761.0
2022-06-07 15:25:00,128.51,128.56,128.36,128.48,6631.0,120.804,120.851,120.663,120.7758,6631.0
2022-06-07 15:30:00,128.48,128.7,128.44,128.7,11445.0,120.7758,120.9826,120.7382,120.9826,11445.0
2022-06-07 15:35:00,128.72,128.81,128.58,128.8,7012.0,121.0014,121.086,120.8698,121.0766,7012.0
2022-06-07 15:40:00,128.77,128.86,128.68,128.75,9393.0,121.0484,121.133,120.9638,121.0296,9393.0
2022-06-07 15:45:00,128.78,128.9,128.76,128.86,9571.0,121.0578,121.1706,121.039,121.133,9571.0
2022-06-07 15:50:00,128.78,129.05,128.78,128.9,18696.0,121.0578,121.3116,121.0578,121.1706,18696.0
2022-06-07 15:55:00,128.91,129.01,128.7,128.7,49145.0,121.18,121.274,120.9826,120.9826,49145.0
2022-06-08 09:30:00,127.16,127.43,126.62,126.71,12556.0,119.5349,119.7887,119.0273,119.1119,12556.0
2022-06-08 09:35:00,126.9,127.0,126.65,126.85,18765.0,119.2905,119.3845,119.0555,119.2435,18765.0
2022-06-08 09:40:00,126.91,127.17,126.84,127.0,7955.0,119.2999,119.5443,119.2341,119.3845,7955.0
2022-06-08 09:45:00,127.09,130.25,127.05,130.11,355420.0,119.4691,122.4396,119.4315,122.308,355420.0
2022-06-08 09:50:00,129.93,133.64,129.87,133.11,172734.0,122.1388,125.6264,122.0824,125.1281,172734.0
2022-06-08 09:55:00,133.12,133.99,130.2,130.34,77719.0,125.1375,125.9554,122.3926,122.5242,77719.0
2022-06-08 10:00:00,130.45,131.17,130.45,130.92,47859.0,122.6276,123.3045,122.6276,123.0695,47859.0
2022-06-08 10:05:00,130.99,131.07,130.58,130.92,22341.0,123.1353,123.2105,122.7498,123.0695,22341.0
2022-06-08 10:10:00,130.83,131.05,130.48,130.56,20510.0,122.9849,123.1917,122.6558,122.731,20510.0
2022-06-08 10:15:00,130.49,131.25,130.48,131.19,21558.0,122.6652,123.3797,122.6558,123.3233,21558.0
2022-06-08 10:20:00,131.25,131.43,130.7,130.97,15125.0,123.3797,123.5489,122.8626,123.1165,15125.0
2022-06-08 10:25:00,130.99,131.21,130.54,130.55,14020.0,123.1353,123.3421,122.7122,122.7216,14020.0
2022-06-08 10:30:00,130.4,131.13,130.4,131.05,12546.0,122.5806,123.2669,122.5806,123.1917,12546.0
2022-06-08 10:35:00,131.07,131.63,131.03,131.55,20706.0,123.2105,123.7369,123.1729,123.6617,20706.0
2022-06-08 10:40:00,131.61,131.73,130.78,131.08,15589.0,123.7181,123.8309,122.9379,123.2199,15589.0
2022-06-08 10:45:00,131.03,131.29,130.92,131.11,7085.0,123.1729,123.4173,123.0695,123.2481,7085.0
2022-06-08 10:50:00,131.12,131.12,130.77,130.88,8240.0,123.2575,123.2575,122.9285,123.0319,8240.0
2022-06-08 10:55:00,130.86,131.17,130.7,131.17,15795.0,123.0131,123.3045,122.8626,123.3045,15795.0
2022-06-08 11:00:00,131.19,131.28,130.94,131.0,5414.0,123.3233,123.4079,123.0883,123.1447,5414.0
2022-06-08 11:05:00,131.01,131.1,130.75,130.84,8862.0,123.1541,123.2387,122.9096,122.9943,8862.0
2022-06-08 11:10:00,130.8,130.91,130.71,130.87,10922.0,122.9567,123.0601,122.872,123.0225,10922.0
2022-06-08 11:15:00,130.91,131.22,130.85,131.0,6440.0,123.0601,123.3515,123.0037,123.1447,6440.0
2022-06-08 11:20:00,131.03,131.04,130.89,130.95,5511.0,123.1729,123.1823,123.0413,123.0977,5511.0
2022-06-08 11:25:00,130.94,130.97,130.67,130.68,7848.0,123.0883,123.1165,122.8344,122.8438,7848.0
2022-06-08 11:30:00,130.65,130.87,130.63,130.83,7283.0,122.8156,123.0225,122.7968,122.9849,7283.0
2022-06-08 11:35:00,130.82,130.93,130.77,130.9,3628.0,122.9755,123.0789,122.9285,123.0507,3628.0
2022-06-08 11:40:00,130.91,130.96,130.48,130.48,6893.0,123.0601,123.1071,122.6558,122.6558,6893.0
2022-06-08 11:45:00,130.47,130.67,130.47,130.65,5272.0,122.6464,122.8344,122.6464,122.8156,5272.0
2022-06-08 11:50:00,130.58,130.67,130.35,130.35,3924.0,122.7498,122.8344,122.5336,122.5336,3924.0
2022-06-08 11:55:00,130.3,130.31,129.95,130.05,6604.0,122.4866,122.496,122.1576,122.2516,6604.0
2022-06-08 12:00:00,130.06,130.26,129.99,130.07,4847.0,122.261,122.449,122.1952,122.2704,4847.0
2022-06-08 12:05:00,130.04,130.04,129.82,129.99,6879.0,122.2422,122.2422,122.0354,122.1952,6879.0
2022-06-08 12:10:00,129.99,130.12,129.98,130.0,11351.0,122.1952,122.3174,122.1858,122.2046,11351.0
2022-06-08 12:15:00,129.97,130.05,129.76,129.98,9618.0,122.1764,122.2516,121.979,122.1858,9618.0
2022-06-08 12:20:00,129.98,130.11,129.95,130.01,9743.0,122.1858,122.308,122.1576,122.214,9743.0
2022-06-08 12:25:00,130.0,130.04,129.62,129.7,7852.0,122.2046,122.2422,121.8474,121.9226,7852.0
2022-06-08 12:30:00,129.71,129.87,129.6,129.66,5784.0,121.932,122.0824,121.8286,121.885,5784.0
2022-06-08 12:35:00,129.66,129.71,129.13,129.14,28546.0,121.885,121.932,121.3868,121.3962,28546.0
2022-06-08 12:40:00,129.15,129.15,128.31,128.35,7882.0,121.4056,121.4056,120.616,120.6536,7882.0
2022-06-08 12:45:00,128.34,128.72,128.25,128.49,23812.0,120.6442,121.0014,120.5596,120.7852,23812.0
2022-06-08 12:50:00,128.49,128.62,128.38,128.47,9328.0,120.7852,120.9074,120.6818,120.7664,9328.0
2022-06-08 12:55:00,128.47,128.65,128.32,128.55,6342.0,120.7664,120.9356,120.6254,120.8416,6342.0
2022-06-08 13:00:00,128.56,128.56,127.96,128.06,15221.0,120.851,120.851,120.287,120.381,15221.0
2022-06-08 13:05:00,128.06,128.19,128.04,128.19,5640.0,120.381,120.5032,120.3622,120.5032,5640.0
2022-06-08 13:10:00,128.17,128.18,128.04,128.16,3419.0,120.4844,120.4938,120.3622,120.475,3419.0
2022-06-08 13:15:00,128.13,128.32,128.03,128.21,5245.0,120.4468,120.6254,120.3528,120.522,5245.0
2022-06-08 13:20:00,128.17,128.2,127.92,127.97,5507.0,120.4844,120.5126,120.2493,120.2964,5507.0
2022-06-08 13:25:00,128.0,128.05,127.91,127.95,3397.0,120.3246,120.3716,120.2399,120.2776,3397.0
2022-06-08 13:30:00,127.89,127.93,127.58,127.65,7783.0,120.2211,120.2587,119.9297,119.9955,7783.0
2022-06-08 13:35:00,127.73,127.73,127.35,127.42,4806.0,120.0707,120.0707,119.7135,119.7793,4806.0
2022-06-08 13:40:00,127.42,127.67,127.41,127.46,9130.0,119.7793,120.0143,119.7699,119.8169,9130.0
2022-06-08 13:45:00,127.48,127.67,127.46,127.62,5590.0,119.8357,120.0143,119.8169,119.9673,5590.0
2022-06-08 13:50:00,127.62,127.66,127.42,127.42,5519.0,119.9673,120.0049,119.7793,119.7793,5519.0
2022-06-08 13:55:00,127.37,127.74,127.34,127.44,6949.0,119.7323,120.0801,119.7041,119.7981,6949.0
2022-06-08 14:00:00,127.38,127.65,127.36,127.45,5067.0,119.7417,119.9955,119.7229,119.8075,5067.0
2022-06-08 14:05:00,127.44,127.66,127.44,127.58,5033.0,119.7981,120.0049,119.7981,119.9297,5033.0
2022-06-08 14:10:00,127.59,127.66,127.5,127.58,5740.0,119.9391,120.0049,119.8545,119.9297,5740.0
2022-06-08 14:15:00,127.62,127.67,127.47,127.52,6053.0,119.9673,120.0143,119.8263,119.8733,6053.0
2022-06-08 14:20:00,127.52,127.59,127.4,127.52,7893.0,119.8733,119.9391,119.7605,119.8733,7893.0
2022-06-08 14:25:00,127.54,127.54,127.1,127.2,8939.0,119.8921,119.8921,119.4785,119.5725,8939.0
2022-06-08 14:30:00,127.18,127.32,126.92,126.97,7087.0,119.5537,119.6853,119.3093,119.3563,7087.0
2022-06-08 14:35:00,127.03,127.14,126.95,127.09,6823.0,119.4127,119.5161,119.3375,119.4691,6823.0
2022-06-08 14:40:00,127.11,127.44,127.1,127.37,6756.0,119.4879,119.7981,119.4785,119.7323,6756.0
2022-06-08 14:45:00,127.41,127.52,127.36,127.39,7681.0,119.7699,119.8733,119.7229,119.7511,7681.0
2022-06-08 14:50:00,127.37,127.47,127.21,127.28,9654.0,119.7323,119.8263,119.5819,119.6477,9654.0
2022-06-08 14:55:00,127.24,127.34,127.16,127.31,7442.0,119.6101,119.7041,119.5349,119.6759,7442.0
2022-06-08 15:00:00,127.32,127.42,127.21,127.36,6454.0,119.6853,119.7793,119.5819,119.7229,6454.0
2022-06-08 15:05:00,127.36,127.39,127.19,127.33,8060.0,119.7229,119.7511,119.5631,119.6947,8060.0
2022-06-08 15:10:00,127.32,127.54,127.31,127.47,8749.0,119.6853,119.8921,119.6759,119.8263,8749.0
2022-06-08 15:15:00,127.48,127.53,127.4,127.53,8136.0,119.8357,119.8827,119.7605,119.8827,8136.0
2022-06-08 15:20:00,127.52,127.76,127.52,127.67,8496.0,119.8733,120.0989,119.8733,120.0143,8496.0
2022-06-08 15:25:00,127.65,127.72,127.61,127.61,11184.0,119.9955,120.0613,119.9579,119.9579,11184.0
2022-06-08 15:30:00,127.63,127.72,127.53,127.68,14382.0,119.9767,120.0613,119.8827,120.0237,14382.0
2022-06-08 15:35:00,127.66,127.83,127.57,127.59,13455.0,120.0049,120.1647,119.9203,119.9391,13455.0
2022-06-08 15:40:00,127.57,127.57,127.27,127.34,19234.0,119.9203,119.9203,119.6383,119.7041,19234.0
2022-06-08 15:45:00,127.35,127.44,127.08,127.09,23935.0,119.7135,119.7981,119.4597,119.4691,23935.0
2022-06-08 15:50:00,127.09,127.45,127.07,127.23,44191.0,119.4691,119.8075,119.4503,119.6007,44191.0
2022-06-08 15:55:00,127.24,127.25,126.85,126.92,96945.0,119.6101,119.6195,119.2435,119.3093,96945.0
2022-06-09 09:30:00,126.4,126.4,125.73,126.23,10771.0,118.8205,118.8205,118.1907,118.6607,10771.0
2022-06-09 09:35:00,126.52,126.52,126.06,126.29,4172.0,118.9333,118.9333,118.5009,118.7171,4172.0
2022-06-09 09:40:00,126.31,126.65,126.11,126.5,6567.0,118.7359,119.0555,118.5479,118.9145,6567.0
2022-06-09 09:45:00,126.57,127.06,126.54,126.58,9130.0,118.9803,119.4409,118.9521,118.9897,9130.0
2022-06-09 09:50:00,126.58,127.84,126.57,127.62,17488.0,118.9897,120.1741,118.9803,119.9673,17488.0
2022-06-09 09:55:00,127.73,128.25,127.73,128.1,11576.0,120.0707,120.5596,120.0707,120.4186,11576.0
2022-06-09 10:00:00,128.02,128.39,127.86,128.13,10551.0,120.3434,120.6912,120.1929,120.4468,10551.0
2022-06-09 10:05:00,128.12,128.12,127.34,127.36,4985.0,120.4374,120.4374,119.7041,119.7229,4985.0
2022-06-09 10:10:00,127.37,127.37,126.66,127.07,5628.0,119.7323,119.7323,119.0649,119.4503,5628.0
2022-06-09 10:15:00,126.99,127.42,126.99,127.35,10063.0,119.3751,119.7793,119.3751,119.7135,10063.0
2022-06-09 10:20:00,127.38,127.58,127.22,127.31,2845.0,119.7417,119.9297,119.5913,119.6759,2845.0
2022-06-09 10:25:00,127.27,127.27,126.91,126.93,3132.0,119.6383,119.6383,119.2999,119.3187,3132.0
2022-06-09 10:30:00,127.03,127.24,127.01,127.05,3566.0,119.4127,119.6101,119.3939,119.4315,3566.0
2022-06-09 10:35:00,127.05,127.32,127.05,127.25,3712.0,119.4315,119.6853,119.4315,119.6195,3712.0
2022-06-09 10:40:00,127.3,127.32,126.81,127.14,5320.0,119.6665,119.6853,119.2059,119.5161,5320.0
2022-06-09 10:45:00,127.22,127.42,127.08,127.37,5581.0,119.5913,119.7793,119.4597,119.7323,5581.0
2022-06-09 10:50:00,127.42,127.42,127.09,127.18,5027.0,119.7793,119.7793,119.4691,119.5537,5027.0
2022-06-09 10:55:00,127.08,127.57,127.06,127.48,6212.0,119.4597,119.9203,119.4409,119.8357,6212.0
2022-06-09 11:00:00,127.39,127.43,127.04,127.04,5326.0,119.7511,119.7887,119.4221,119.4221,5326.0
2022-06-09 11:05:00,127.16,127.4,127.1,127.4,7329.0,119.5349,119.7605,119.4785,119.7605,7329.0
2022-06-09 11:10:00,127.5,127.75,127.48,127.65,3107.0,119.8545,120.0895,119.8357,119.9955,3107.0
2022-06-09 11:15:00,127.69,127.77,127.42,127.43,28027.0,120.0331,120.1083,119.7793,119.7887,28027.0
2022-06-09 11:20:00,127.45,127.54,127.27,127.33,8856.0,119.8075,119.8921,119.6383,119.6947,8856.0
2022-06-09 11:25:00,127.34,127.35,126.9,126.91,6899.0,119.7041,119.7135,119.2905,119.2999,6899.0
2022-06-09 11:30:00,126.92,126.96,126.63,126.64,12005.0,119.3093,119.3469,119.0367,119.0461,12005.0
2022-06-09 11:35:00,126.69,126.71,126.49,126.61,10361.0,119.0931,119.1119,118.9051,119.0179,10361.0
2022-06-09 11:40:00,126.63,127.21,126.6,126.97,7976.0,119.0367,119.5819,119.0085,119.3563,7976.0
2022-06-09 11:45:00,126.96,127.19,126.81,126.81,2344.0,119.3469,119.5631,119.2059,119.2059,2344.0
2022-06-09 11:50:00,126.82,126.83,126.5,126.63,4638.0,119.2153,119.2247,118.9145,119.0367,4638.0
2022-06-09 11:55:00,126.53,126.6,126.34,126.59,5212.0,118.9427,119.0085,118.7641,118.9991,5212.0
2022-06-09 12:00:00,126.6,126.71,126.5,126.62,4651.0,119.0085,119.1119,118.9145,119.0273,4651.0
2022-06-09 12:05:00,126.58,126.68,126.44,126.64,1800.0,118.9897,119.0837,118.8581,119.0461,1800.0
2022-06-09 12:10:00,126.61,126.62,126.38,126.51,4311.0,119.0179,119.0273,118.8017,118.9239,4311.0
2022-06-09 12:15:00,126.48,126.6,126.38,126.6,2586.0,118.8957,119.0085,118.8017,119.0085,2586.0
2022-06-09 12:20:00,126.7,126.8,126.7,126.76,1407.0,119.1025,119.1965,119.1025,119.1589,1407.0
2022-06-09 12:25:00,126.78,126.96,126.78,126.88,3708.0,119.1777,119.3469,119.1777,119.2717,3708.0
2022-06-09 12:30:00,126.93,127.04,126.78,127.04,4938.0,119.3187,119.4221,119.1777,119.4221,4938.0
2022-06-09 12:35:00,127.04,127.15,126.95,127.15,4295.0,119.4221,119.5255,119.3375,119.5255,4295.0
2022-06-09 12:40:00,127.26,127.31,127.0,127.15,8836.0,119.6289,119.6759,119.3845,119.5255,8836.0
2022-06-09 12:45:00,127.15,127.15,126.98,127.04,5029.0,119.5255,119.5255,119.3657,119.4221,5029.0
2022-06-09 12:50:00,127.12,127.3,127.05,127.17,10759.0,119.4973,119.6665,119.4315,119.5443,10759.0
2022-06-09 12:55:00,127.17,127.31,127.02,127.27,11350.0,119.5443,119.6759,119.4033,119.6383,11350.0
2022-06-09 13:00:00,127.24,127.31,127.1,127.16,10361.0,119.6101,119.6759,119.4785,119.5349,10361.0
2022-06-09 13:05:00,127.23,127.49,127.22,127.25,11151.0,119.6007,119.8451,119.5913,119.6195,11151.0
2022-06-09 13:10:00,127.2,127.35,127.18,127.18,4758.0,119.5725,119.7135,119.5537,119.5537,4758.0
2022-06-09 13:15:00,127.22,127.28,127.1,127.18,9602.0,119.5913,119.6477,119.4785,119.5537,9602.0
2022-06-09 13:20:00,127.18,127.19,126.99,127.02,4132.0,119.5537,119.5631,119.3751,119.4033,4132.0
2022-06-09 13:25:00,127.01,127.05,126.74,126.78,4092.0,119.3939,119.4315,119.1401,119.1777,4092.0
2022-06-09 13:30:00,126.82,126.85,126.67,126.76,3732.0,119.2153,119.2435,119.0743,119.1589,3732.0
2022-06-09 13:35:00,126.67,126.8,126.54,126.8,4866.0,119.0743,119.1965,118.9521,119.1965,4866.0
2022-06-09 13:40:00,126.82,126.82,126.63,126.63,3863.0,119.2153,119.2153,119.0367,119.0367,3863.0
2022-06-09 13:45:00,126.68,126.78,126.68,126.77,2218.0,119.0837,119.1777,119.0837,119.1683,2218.0
2022-06-09 13:50:00,126.77,126.85,126.73,126.73,3837.0,119.1683,119.2435,119.1307,119.1307,3837.0
2022-06-09 13:55:00,126.79,126.84,126.72,126.82,4582.0,119.1871,119.2341,119.1213,119.2153,4582.0
2022-06-09 14:00:00,126.77,126.83,126.56,126.66,7685.0,119.1683,119.2247,118.9709,119.0649,7685.0
2022-06-09 14:05:00,126.65,126.73,126.61,126.7,3360.0,119.0555,119.1307,119.0179,119.1025,3360.0
2022-06-09 14:10:00,126.73,126.78,126.63,126.64,7272.0,119.1307,119.1777,119.0367,119.0461,7272.0
2022-06-09 14:15:00,126.62,126.69,126.41,126.46,3887.0,119.0273,119.0931,118.8299,118.8769,3887.0
2022-06-09 14:20:00,126.49,126.53,126.19,126.21,4447.0,118.9051,118.9427,118.6231,118.6419,4447.0
2022-06-09 14:25:00,126.18,126.3,126.16,126.3,4032.0,118.6137,118.7265,118.5949,118.7265,4032.0
2022-06-09 14:30:00,126.25,126.27,125.87,125.93,3358.0,118.6795,118.6983,118.3223,118.3787,3358.0
2022-06-09 14:35:00,125.93,125.93,125.77,125.8,3133.0,118.3787,118.3787,118.2283,118.2565,3133.0
2022-06-09 14:40:00,125.78,125.78,125.54,125.6,5543.0,118.2377,118.2377,118.0121,118.0685,5543.0
2022-06-09 14:45:00,125.63,125.88,125.63,125.77,11938.0,118.0967,118.3317,118.0967,118.2283,11938.0
2022-06-09 14:50:00,125.82,125.95,125.81,125.86,3013.0,118.2753,118.3975,118.2659,118.3129,3013.0
2022-06-09 14:55:00,125.85,125.87,125.53,125.55,4722.0,118.3035,118.3223,118.0027,118.0215,4722.0
2022-06-09 15:00:00,125.51,125.57,125.27,125.27,3170.0,117.9839,118.0403,117.7583,117.7583,3170.0
2022-06-09 15:05:00,125.25,125.33,125.21,125.21,5930.0,117.7395,117.8147,117.7019,117.7019,5930.0
2022-06-09 15:10:00,125.23,125.23,125.07,125.09,7072.0,117.7207,117.7207,117.5702,117.589,7072.0
2022-06-09 15:15:00,125.06,125.29,125.06,125.2,6322.0,117.5608,117.7771,117.5608,117.6925,6322.0
2022-06-09 15:20:00,125.21,125.35,125.04,125.13,6114.0,117.7019,117.8335,117.542,117.6266,6114.0
2022-06-09 15:25:00,125.13,125.13,124.81,124.87,8886.0,117.6266,117.6266,117.3258,117.3822,8886.0
2022-06-09 15:30:00,124.82,124.97,124.77,124.83,10054.0,117.3352,117.4762,117.2882,117.3446,10054.0
2022-06-09 15:35:00,124.82,124.97,124.75,124.84,13135.0,117.3352,117.4762,117.2694,117.354,13135.0
2022-06-09 15:40:00,124.84,124.84,124.49,124.56,11057.0,117.354,117.354,117.025,117.0908,11057.0
2022-06-09 15:45:00,124.54,124.55,124.27,124.44,20824.0,117.072,117.0814,116.8182,116.978,20824.0
2022-06-09 15:50:00,124.3,124.62,124.3,124.46,35498.0,116.8464,117.1472,116.8464,116.9968,35498.0
2022-06-09 15:55:00,124.47,124.65,123.97,123.99,92510.0,117.0062,117.1754,116.5362,116.555,92510.0
2022-06-10 09:30:00,121.01,121.04,119.66,120.03,19194.0,113.7537,113.7819,112.4847,112.8325,19194.0
2022-06-10 09:35:00,120.27,120.68,119.79,120.59,5407.0,113.0581,113.4435,112.6069,113.3589,5407.0
2022-06-10 09:40:00,120.63,121.03,120.37,120.53,5795.0,113.3965,113.7725,113.1521,113.3025,5795.0
2022-06-10 09:45:00,120.9,120.9,120.45,120.81,9192.0,113.6503,113.6503,113.2273,113.5657,9192.0
2022-06-10 09:50:00,120.47,120.93,120.42,120.46,9965.0,113.2461,113.6785,113.1991,113.2367,9965.0
2022-06-10 09:55:00,120.68,120.68,120.09,120.26,4148.0,113.4435,113.4435,112.8889,113.0487,4148.0
2022-06-10 10:00:00,120.07,120.07,119.22,119.46,5123.0,112.8701,112.8701,112.071,112.2966,5123.0
2022-06-10 10:05:00,119.56,119.73,119.11,119.25,5707.0,112.3907,112.5505,111.9676,112.0992,5707.0
2022-06-10 10:10:00,119.3,119.42,119.18,119.18,7651.0,112.1462,112.259,112.0334,112.0334,7651.0
2022-06-10 10:15:00,119.22,119.34,118.64,118.92,7014.0,112.071,112.1838,111.5258,111.789,7014.0
2022-06-10 10:20:00,118.88,118.99,118.29,118.57,19261.0,111.7514,111.8548,111.1968,111.46,19261.0
2022-06-10 10:25:00,118.62,118.94,118.37,118.44,7507.0,111.507,111.8078,111.272,111.3378,7507.0
2022-06-10 10:30:00,118.59,118.9,118.45,118.76,23398.0,111.4788,111.7702,111.3472,111.6386,23398.0
2022-06-10 10:35:00,118.78,119.09,118.75,118.94,43644.0,111.6574,111.9488,111.6292,111.8078,43644.0
2022-06-10 10:40:00,118.9,119.19,118.77,118.82,18148.0,111.7702,112.0428,111.648,111.695,18148.0
2022-06-10 10:45:00,118.83,119.08,118.68,118.84,59067.0,111.7044,111.9394,111.5634,111.7138,59067.0
2022-06-10 10:50:00,118.85,118.95,118.46,118.49,9166.0,111.7232,111.8172,111.3566,111.3848,9166.0
2022-06-10 10:55:00,118.62,118.68,117.91,117.96,24055.0,111.507,111.5634,110.8396,110.8866,24055.0
2022-06-10 11:00:00,117.97,118.4,117.97,118.4,15257.0,110.896,111.3002,110.896,111.3002,15257.0
2022-06-10 11:05:00,118.26,118.62,118.06,118.62,8195.0,111.1686,111.507,110.9806,111.507,8195.0
2022-06-10 11:10:00,118.57,118.66,118.16,118.22,13537.0,111.46,111.5446,111.0746,111.131,13537.0
2022-06-10 11:15:00,118.25,118.29,117.77,117.96,17611.0,111.1592,111.1968,110.708,110.8866,17611.0
2022-06-10 11:20:00,117.97,118.15,117.57,117.57,13213.0,110.896,111.0652,110.52,110.52,13213.0
2022-06-10 11:25:00,117.57,117.67,117.31,117.55,6775.0,110.52,110.614,110.2756,110.5012,6775.0
2022-06-10 11:30:00,117.64,117.65,117.22,117.41,5896.0,110.5858,110.5952,110.191,110.3696,5896.0
2022-06-10 11:35:00,117.37,117.58,117.14,117.15,8584.0,110.332,110.5294,110.1158,110.1252,8584.0
2022-06-10 11:40:00,117.1,117.38,117.09,117.38,5870.0,110.0782,110.3414,110.0688,110.3414,5870.0
2022-06-10 11:45:00,117.34,117.43,117.19,117.24,7594.0,110.3038,110.3884,110.1628,110.2098,7594.0
2022-06-10 11:50:00,117.24,117.48,117.21,117.33,3485.0,110.2098,110.4354,110.1816,110.2944,3485.0
2022-06-10 11:55:00,117.28,117.58,117.28,117.52,11547.0,110.2474,110.5294,110.2474,110.473,11547.0
2022-06-10 12:00:00,117.53,117.56,117.4,117.4,5042.0,110.4824,110.5106,110.3602,110.3602,5042.0
2022-06-10 12:05:00,117.47,117.65,117.45,117.51,15496.0,110.426,110.5952,110.4072,110.4636,15496.0
2022-06-10 12:10:00,117.48,117.54,116.81,116.81,20794.0,110.4354,110.4918,109.8056,109.8056,20794.0
2022-06-10 12:15:00,116.82,117.0,116.81,116.82,5391.0,109.815,109.9842,109.8056,109.815,5391.0
2022-06-10 12:20:00,116.92,117.2,116.9,117.03,3494.0,109.909,110.1722,109.8902,110.0124,3494.0
2022-06-10 12:25:00,116.95,117.14,116.94,117.14,5050.0,109.9372,110.1158,109.9278,110.1158,5050.0
2022-06-10 12:30:00,117.17,117.17,116.94,116.97,2291.0,110.144,110.144,109.9278,109.956,2291.0
2022-06-10 12:35:00,116.95,117.03,116.87,116.87,2000.0,109.9372,110.0124,109.862,109.862,2000.0
2022-06-10 12:40:00,116.97,117.04,116.93,116.95,4452.0,109.956,110.0218,109.9184,109.9372,4452.0
2022-06-10 12:45:00,117.02,117.02,116.56,116.56,3660.0,110.003,110.003,109.5705,109.5705,3660.0
2022-06-10 12:50:00,116.53,116.54,116.34,116.34,2783.0,109.5423,109.5517,109.3637,109.3637,2783.0
2022-06-10 12:55:00,116.33,116.49,116.09,116.49,9748.0,109.3543,109.5047,109.1287,109.5047,9748.0
2022-06-10 13:00:00,116.52,116.54,116.16,116.28,10010.0,109.5329,109.5517,109.1945,109.3073,10010.0
2022-06-10 13:05:00,116.22,116.42,116.1,116.38,7023.0,109.2509,109.4389,109.1381,109.4013,7023.0
2022-06-10 13:10:00,116.41,116.6,116.35,116.4,27201.0,109.4295,109.6081,109.3731,109.4201,27201.0
2022-06-10 13:15:00,116.41,116.6,116.28,116.6,4373.0,109.4295,109.6081,109.3073,109.6081,4373.0
2022-06-10 13:20:00,116.59,116.86,116.59,116.74,3574.0,109.5987,109.8526,109.5987,109.7398,3574.0
2022-06-10 13:25:00,116.77,116.79,116.63,116.73,4921.0,109.768,109.7868,109.6363,109.7304,4921.0
2022-06-10 13:30:00,116.73,116.73,116.33,116.5,31310.0,109.7304,109.7304,109.3543,109.5141,31310.0
2022-06-10 13:35:00,116.61,117.04,116.61,116.95,8625.0,109.6175,110.0218,109.6175,109.9372,8625.0
2022-06-10 13:40:00,116.95,116.95,116.54,116.54,8327.0,109.9372,109.9372,109.5517,109.5517,8327.0
2022-06-10 13:45:00,116.6,116.77,116.53,116.74,9931.0,109.6081,109.768,109.5423,109.7398,9931.0
2022-06-10 13:50:00,116.77,116.88,116.51,116.52,6807.0,109.768,109.8714,109.5235,109.5329,6807.0
2022-06-10 13:55:00,116.45,116.52,116.27,116.45,9680.0,109.4671,109.5329,109.2979,109.4671,9680.0
2022-06-10 14:00:00,116.45,116.45,116.04,116.04,4475.0,109.4671,109.4671,109.0817,109.0817,4475.0
2022-06-10 14:05:00,116.03,116.18,115.98,116.17,8484.0,109.0723,109.2133,109.0253,109.2039,8484.0
2022-06-10 14:10:00,116.18,116.21,116.02,116.1,9505.0,109.2133,109.2415,109.0629,109.1381,9505.0
2022-06-10 14:15:00,116.07,116.43,115.98,116.4,9782.0,109.1099,109.4483,109.0253,109.4201,9782.0
2022-06-10 14:20:00,116.43,116.51,116.29,116.32,6738.0,109.4483,109.5235,109.3167,109.3449,6738.0
2022-06-10 14:25:00,116.33,116.35,115.83,115.86,9711.0,109.3543,109.3731,108.8843,108.9125,9711.0
2022-06-10 14:30:00,115.91,116.05,115.9,116.02,5564.0,108.9595,109.0911,108.9501,109.0629,5564.0
2022-06-10 14:35:00,116.0,116.23,115.96,116.15,4667.0,109.0441,109.2603,109.0065,109.1851,4667.0
2022-06-10 14:40:00,116.11,116.23,116.04,116.23,4789.0,109.1475,109.2603,109.0817,109.2603,4789.0
2022-06-10 14:45:00,116.31,116.68,116.29,116.68,3943.0,109.3355,109.6833,109.3167,109.6833,3943.0
2022-06-10 14:50:00,116.66,116.82,116.62,116.82,6574.0,109.6645,109.815,109.6269,109.815,6574.0
2022-06-10 14:55:00,116.89,117.09,116.81,116.98,4612.0,109.8808,110.0688,109.8056,109.9654,4612.0
2022-06-10 15:00:00,116.97,117.08,116.75,116.82,142622.0,109.956,110.0594,109.7492,109.815,142622.0
2022-06-10 15:05:00,116.79,116.99,116.54,116.89,7188.0,109.7868,109.9748,109.5517,109.8808,7188.0
2022-06-10 15:10:00,116.91,117.31,116.84,117.25,5898.0,109.8996,110.2756,109.8338,110.2192,5898.0
2022-06-10 15:15:00,117.27,117.46,117.2,117.39,13780.0,110.238,110.4166,110.1722,110.3508,13780.0
2022-06-10 15:20:00,117.37,117.37,117.06,117.33,6503.0,110.332,110.332,110.0406,110.2944,6503.0
2022-06-10 15:25:00,117.38,117.75,117.35,117.49,7107.0,110.3414,110.6892,110.3132,110.4448,7107.0
2022-06-10 15:30:00,117.44,117.44,117.11,117.12,12504.0,110.3978,110.3978,110.0876,110.097,12504.0
2022-06-10 15:35:00,117.12,117.36,117.01,117.07,13572.0,110.097,110.3226,109.9936,110.05,13572.0
2022-06-10 15:40:00,117.02,117.05,116.33,116.35,16571.0,110.003,110.0312,109.3543,109.3731,16571.0
2022-06-10 15:45:00,116.38,116.41,116.0,116.01,25208.0,109.4013,109.4295,109.0441,109.0535,25208.0
2022-06-10 15:50:00,115.99,116.37,115.85,116.18,40694.0,109.0347,109.3919,108.9031,109.2133,40694.0
2022-06-10 15:55:00,116.17,116.26,115.84,115.88,85412.0,109.2039,109.2885,108.8937,108.9313,85412.0
2022-06-13 09:30:00,112.84,113.59,112.59,113.58,18001.0,106.0736,106.7786,105.8386,106.7692,18001.0
2022-06-13 09:35:00,113.49,113.51,113.15,113.36,4975.0,106.6846,106.7034,106.365,106.5624,4975.0
2022-06-13 09:40:00,113.28,113.78,112.85,113.57,6994.0,106.4872,106.9572,106.083,106.7598,6994.0
2022-06-13 09:45:00,113.54,113.91,113.18,113.2,3192.0,106.7316,107.0795,106.3932,106.412,3192.0
2022-06-13 09:50:00,113.33,113.5,113.01,113.13,5826.0,106.5342,106.694,106.2334,106.3462,5826.0
2022-06-13 09:55:00,113.21,113.58,113.01,113.04,9307.0,106.4214,106.7692,106.2334,106.2616,9307.0
2022-06-13 10:00:00,113.24,113.34,112.77,113.0,20583.0,106.4496,106.5436,106.0078,106.224,20583.0
2022-06-13 10:05:00,113.02,113.37,112.97,113.22,6015.0,106.2428,106.5718,106.1958,106.4308,6015.0
2022-06-13 10:10:00,113.17,113.18,112.55,112.88,5467.0,106.3838,106.3932,105.801,106.1112,5467.0
2022-06-13 10:15:00,112.87,112.92,112.67,112.71,5303.0,106.1018,106.1488,105.9138,105.9514,5303.0
2022-06-13 10:20:00,112.7,112.81,112.62,112.66,4060.0,105.942,106.0454,105.8668,105.9044,4060.0
2022-06-13 10:25:00,112.56,112.66,112.46,112.5,3657.0,105.8104,105.9044,105.7164,105.754,3657.0
2022-06-13 10:30:00,112.61,112.69,112.37,112.39,6705.0,105.8574,105.9326,105.6318,105.6506,6705.0
2022-06-13 10:35:00,112.42,112.42,112.0,112.01,8859.0,105.6788,105.6788,105.284,105.2934,8859.0
2022-06-13 10:40:00,112.02,112.12,111.76,111.76,5427.0,105.3028,105.3968,105.0584,105.0584,5427.0
2022-06-13 10:45:00,111.77,111.77,110.98,111.22,18626.0,105.0678,105.0678,104.3251,104.5508,18626.0
2022-06-13 10:50:00,111.19,111.52,111.07,111.44,9364.0,104.5226,104.8328,104.4097,104.7576,9364.0
2022-06-13 10:55:00,111.39,111.48,111.14,111.24,21436.0,104.7106,104.7952,104.4756,104.5696,21436.0
2022-06-13 11:00:00,111.21,111.37,111.01,111.08,11220.0,104.5414,104.6918,104.3533,104.4192,11220.0
2022-06-13 11:05:00,110.96,111.16,110.96,111.16,9147.0,104.3063,104.4944,104.3063,104.4944,9147.0
2022-06-13 11:10:00,111.11,111.43,111.09,111.43,5939.0,104.4474,104.7482,104.4286,104.7482,5939.0
2022-06-13 11:15:00,111.48,111.86,111.48,111.77,7077.0,104.7952,105.1524,104.7952,105.0678,7077.0
2022-06-13 11:20:00,111.74,111.84,111.54,111.77,12734.0,105.0396,105.1336,104.8516,105.0678,12734.0
2022-06-13 11:25:00,111.83,111.94,111.59,111.64,32233.0,105.1242,105.2276,104.8986,104.9456,32233.0
2022-06-13 11:30:00,111.73,111.85,111.33,111.78,5312.0,105.0302,105.143,104.6542,105.0772,5312.0
2022-06-13 11:35:00,112.0,112.34,111.94,112.26,4561.0,105.284,105.6036,105.2276,105.5284,4561.0
2022-06-13 11:40:00,112.31,112.51,112.01,112.46,32004.0,105.5754,105.7634,105.2934,105.7164,32004.0
2022-06-13 11:45:00,112.55,112.55,112.29,112.38,5039.0,105.801,105.801,105.5566,105.6412,5039.0
2022-06-13 11:50:00,112.76,112.78,112.3,112.31,7097.0,105.9984,106.0172,105.566,105.5754,7097.0
2022-06-13 11:55:00,112.34,112.69,112.33,112.69,9008.0,105.6036,105.9326,105.5942,105.9326,9008.0
2022-06-13 12:00:00,112.72,112.98,112.55,112.82,5752.0,105.9608,106.2052,105.801,106.0548,5752.0
2022-06-13 12:05:00,112.88,113.23,112.78,113.06,5110.0,106.1112,106.4402,106.0172,106.2804,5110.0
2022-06-13 12:10:00,113.16,113.39,113.07,113.08,6204.0,106.3744,106.5906,106.2898,106.2992,6204.0
2022-06-13 12:15:00,113.14,113.35,113.02,113.17,3062.0,106.3556,106.553,106.2428,106.3838,3062.0
2022-06-13 12:20:00,113.41,113.41,113.13,113.21,2975.0,106.6094,106.6094,106.3462,106.4214,2975.0
2022-06-13 12:25:00,113.21,113.34,113.09,113.13,3007.0,106.4214,106.5436,106.3086,106.3462,3007.0
2022-06-13 12:30:00,113.09,113.76,113.09,113.71,2154.0,106.3086,106.9384,106.3086,106.8914,2154.0
2022-06-13 12:35:00,113.65,113.9,113.64,113.9,3353.0,106.835,107.0701,106.8256,107.0701,3353.0
2022-06-13 12:40:00,113.76,113.76,113.32,113.32,2833.0,106.9384,106.9384,106.5248,106.5248,2833.0
2022-06-13 12:45:00,113.41,113.41,113.23,113.27,2484.0,106.6094,106.6094,106.4402,106.4778,2484.0
2022-06-13 12:50:00,113.2,113.39,113.14,113.14,2597.0,106.412,106.5906,106.3556,106.3556,2597.0
2022-06-13 12:55:00,113.13,113.24,112.96,113.02,4189.0,106.3462,106.4496,106.1864,106.2428,4189.0
2022-06-13 13:00:00,112.99,113.02,112.75,112.83,4214.0,106.2146,106.2428,105.989,106.0642,4214.0
2022-06-13 13:05:00,112.79,112.89,112.74,112.89,2917.0,106.0266,106.1206,105.9796,106.1206,2917.0
2022-06-13 13:10:00,112.88,113.0,112.83,113.0,5346.0,106.1112,106.224,106.0642,106.224,5346.0
2022-06-13 13:15:00,113.02,113.18,112.98,113.18,2717.0,106.2428,106.3932,106.2052,106.3932,2717.0
2022-06-13 13:20:00,113.19,113.21,113.01,113.09,7342.0,106.4026,106.4214,106.2334,106.3086,7342.0
2022-06-13 13:25:00,113.11,113.11,112.88,112.99,2616.0,106.3274,106.3274,106.1112,106.2146,2616.0
2022-06-13 13:30:00,113.08,113.19,112.95,112.99,6372.0,106.2992,106.4026,106.177,106.2146,6372.0
2022-06-13 13:35:00,112.95,113.28,112.85,113.27,5285.0,106.177,106.4872,106.083,106.4778,5285.0
2022-06-13 13:40:00,113.32,113.65,113.3,113.65,7750.0,106.5248,106.835,106.506,106.835,7750.0
2022-06-13 13:45:00,113.69,114.08,113.62,114.08,9085.0,106.8726,107.2393,106.8068,107.2393,9085.0
2022-06-13 13:50:00,114.1,114.21,113.63,113.78,8720.0,107.2581,107.3615,106.8162,106.9572,8720.0
2022-06-13 13:55:00,113.78,114.02,113.77,113.94,5963.0,106.9572,107.1829,106.9478,107.1077,5963.0
2022-06-13 14:00:00,113.95,113.95,113.68,113.77,7479.0,107.1171,107.1171,106.8632,106.9478,7479.0
2022-06-13 14:05:00,113.72,113.72,113.39,113.39,5846.0,106.9008,106.9008,106.5906,106.5906,5846.0
2022-06-13 14:10:00,113.36,113.61,113.31,113.39,7358.0,106.5624,106.7974,106.5154,106.5906,7358.0
2022-06-13 14:15:00,113.45,113.73,113.45,113.61,7582.0,106.647,106.9102,106.647,106.7974,7582.0
2022-06-13 14:20:00,113.68,113.75,113.52,113.6,5599.0,106.8632,106.929,106.7128,106.788,5599.0
2022-06-13 14:25:00,113.6,113.75,113.6,113.63,3660.0,106.788,106.929,106.788,106.8162,3660.0
2022-06-13 14:30:00,113.64,113.66,113.35,113.66,5608.0,106.8256,106.8444,106.553,106.8444,5608.0
2022-06-13 14:35:00,113.67,114.22,113.67,114.01,7507.0,106.8538,107.3709,106.8538,107.1735,7507.0
2022-06-13 14:40:00,114.04,114.3,113.95,113.98,5123.0,107.2017,107.4461,107.1171,107.1453,5123.0
2022-06-13 14:45:00,114.06,114.22,114.0,114.06,4485.0,107.2205,107.3709,107.1641,107.2205,4485.0
2022-06-13 14:50:00,114.06,114.08,113.86,113.91,4592.0,107.2205,107.2393,107.0324,107.0795,4592.0
2022-06-13 14:55:00,113.84,113.84,113.39,113.56,6484.0,107.0136,107.0136,106.5906,106.7504,6484.0
2022-06-13 15:00:00,113.5,113.73,113.4,113.59,10087.0,106.694,106.9102,106.6,106.7786,10087.0
2022-06-13 15:05:00,113.56,113.63,113.3,113.46,6175.0,106.7504,106.8162,106.506,106.6564,6175.0
2022-06-13 15:10:00,113.5,113.5,113.2,113.2,8390.0,106.694,106.694,106.412,106.412,8390.0
2022-06-13 15:15:00,113.21,113.92,113.1,113.52,12345.0,106.4214,107.0889,106.318,106.7128,12345.0
2022-06-13 15:20:00,113.41,113.56,113.2,113.24,10076.0,106.6094,106.7504,106.412,106.4496,10076.0
2022-06-13 15:25:00,113.24,113.32,112.98,112.98,10781.0,106.4496,106.5248,106.2052,106.2052,10781.0
2022-06-13 15:30:00,112.97,113.03,112.69,112.94,18838.0,106.1958,106.2522,105.9326,106.1676,18838.0
2022-06-13 15:35:00,113.02,113.29,112.82,112.87,17367.0,106.2428,106.4966,106.0548,106.1018,17367.0
2022-06-13 15:40:00,112.89,112.91,112.6,112.71,19283.0,106.1206,106.1394,105.848,105.9514,19283.0
2022-06-13 15:45:00,112.68,112.99,112.63,112.85,24705.0,105.9232,106.2146,105.8762,106.083,24705.0
2022-06-13 15:50:00,112.86,113.21,112.55,113.18,47416.0,106.0924,106.4214,105.801,106.3932,47416.0
2022-06-13 15:55:00,113.21,113.39,113.04,113.31,69748.0,106.4214,106.5906,106.2616,106.5154,69748.0
2022-06-14 09:30:00,113.16,113.4,111.64,111.87,24680.0,106.3744,106.6,104.9456,105.1618,24680.0
2022-06-14 09:35:00,111.89,112.14,111.24,111.26,19586.0,105.1806,105.4156,104.5696,104.5884,19586.0
2022-06-14 09:40:00,111.26,111.27,110.36,110.36,24673.0,104.5884,104.5978,103.7423,103.7423,24673.0
2022-06-14 09:45:00,110.33,111.89,110.33,111.55,31995.0,103.7141,105.1806,103.7141,104.861,31995.0
2022-06-14 09:50:00,111.45,111.71,111.07,111.65,22074.0,104.767,105.0114,104.4097,104.955,22074.0
2022-06-14 09:55:00,111.8,111.88,111.31,111.31,10487.0,105.096,105.1712,104.6354,104.6354,10487.0
2022-06-14 10:00:00,111.28,111.55,110.37,110.4,23563.0,104.6072,104.861,103.7517,103.7799,23563.0
2022-06-14 10:05:00,110.44,110.45,109.98,110.22,18406.0,103.8175,103.8269,103.3851,103.6107,18406.0
2022-06-14 10:10:00,110.13,110.13,109.75,110.09,16631.0,103.5261,103.5261,103.1689,103.4885,16631.0
2022-06-14 10:15:00,110.07,110.63,109.98,110.23,10621.0,103.4697,103.9961,103.3851,103.6201,10621.0
2022-06-14 10:20:00,110.19,110.83,110.06,110.75,17039.0,103.5825,104.1841,103.4603,104.1089,17039.0
2022-06-14 10:25:00,110.79,110.79,110.43,110.51,13477.0,104.1465,104.1465,103.8081,103.8833,13477.0
2022-06-14 10:30:00,110.5,110.76,110.35,110.6,18213.0,103.8739,104.1183,103.7329,103.9679,18213.0
2022-06-14 10:35:00,110.51,110.51,109.67,109.67,8489.0,103.8833,103.8833,103.0937,103.0937,8489.0
2022-06-14 10:40:00,109.68,109.86,109.12,109.71,12888.0,103.1031,103.2723,102.5767,103.1313,12888.0
2022-06-14 10:45:00,109.7,109.99,109.61,109.86,5544.0,103.1219,103.3945,103.0373,103.2723,5544.0
2022-06-14 10:50:00,109.84,110.16,109.83,110.05,6344.0,103.2535,103.5543,103.2441,103.4509,6344.0
2022-06-14 10:55:00,110.04,110.12,109.81,109.87,7950.0,103.4415,103.5167,103.2253,103.2817,7950.0
2022-06-14 11:00:00,109.91,110.54,109.91,110.24,4862.0,103.3193,103.9115,103.3193,103.6295,4862.0
2022-06-14 11:05:00,110.24,110.41,110.06,110.41,10316.0,103.6295,103.7893,103.4603,103.7893,10316.0
2022-06-14 11:10:00,110.39,110.39,109.89,109.89,18167.0,103.7705,103.7705,103.3005,103.3005,18167.0
2022-06-14 11:15:00,109.89,110.1,109.75,110.06,13888.0,103.3005,103.4979,103.1689,103.4603,13888.0
2022-06-14 11:20:00,110.03,110.41,109.79,110.38,16948.0,103.4321,103.7893,103.2065,103.7611,16948.0
2022-06-14 11:25:00,110.4,110.69,110.27,110.28,6726.0,103.7799,104.0525,103.6577,103.6671,6726.0
2022-06-14 11:30:00,110.24,110.43,109.97,110.41,7922.0,103.6295,103.8081,103.3757,103.7893,7922.0
2022-06-14 11:35:00,110.41,110.7,110.39,110.54,3603.0,103.7893,104.0619,103.7705,103.9115,3603.0
2022-06-14 11:40:00,110.46,110.74,110.41,110.62,6784.0,103.8363,104.0995,103.7893,103.9867,6784.0
2022-06-14 11:45:00,110.71,110.98,110.38,110.38,10052.0,104.0713,104.3251,103.7611,103.7611,10052.0
2022-06-14 11:50:00,110.39,110.69,110.33,110.47,24057.0,103.7705,104.0525,103.7141,103.8457,24057.0
2022-06-14 11:55:00,110.54,110.72,110.47,110.64,3496.0,103.9115,104.0807,103.8457,104.0055,3496.0
2022-06-14 12:00:00,110.39,110.39,110.0,110.04,4486.0,103.7705,103.7705,103.4039,103.4415,4486.0
2022-06-14 12:05:00,110.07,110.13,109.9,110.05,33154.0,103.4697,103.5261,103.3099,103.4509,33154.0
2022-06-14 12:10:00,110.07,110.11,109.7,109.75,9154.0,103.4697,103.5073,103.1219,103.1689,9154.0
2022-06-14 12:15:00,109.73,110.0,109.55,109.95,16137.0,103.1501,103.4039,102.9809,103.3569,16137.0
2022-06-14 12:20:00,109.98,110.17,109.86,110.17,12980.0,103.3851,103.5637,103.2723,103.5637,12980.0
2022-06-14 12:25:00,110.08,110.08,109.9,110.05,9369.0,103.4791,103.4791,103.3099,103.4509,9369.0
2022-06-14 12:30:00,110.1,110.28,110.07,110.22,3741.0,103.4979,103.6671,103.4697,103.6107,3741.0
2022-06-14 12:35:00,110.18,110.32,110.03,110.08,5228.0,103.5731,103.7047,103.4321,103.4791,5228.0
2022-06-14 12:40:00,110.08,110.17,110.03,110.03,3775.0,103.4791,103.5637,103.4321,103.4321,3775.0
2022-06-14 12:45:00,110.03,110.19,109.97,110.18,6299.0,103.4321,103.5825,103.3757,103.5731,6299.0
2022-06-14 12:50:00,110.16,110.24,110.08,110.18,5502.0,103.5543,103.6295,103.4791,103.5731,5502.0
2022-06-14 12:55:00,110.16,110.37,110.12,110.26,6169.0,103.5543,103.7517,103.5167,103.6483,6169.0
2022-06-14 13:00:00,110.29,110.29,110.07,110.18,4418.0,103.6765,103.6765,103.4697,103.5731,4418.0
2022-06-14 13:05:00,110.26,110.45,110.14,110.42,4967.0,103.6483,103.8269,103.5355,103.7987,4967.0
2022-06-14 13:10:00,110.45,110.68,110.38,110.46,13819.0,103.8269,104.0431,103.7611,103.8363,13819.0
2022-06-14 13:15:00,110.51,111.0,110.51,110.99,5319.0,103.8833,104.3439,103.8833,104.3345,5319.0
2022-06-14 13:20:00,110.91,111.02,110.7,110.75,13782.0,104.2593,104.3627,104.0619,104.1089,13782.0
2022-06-14 13:25:00,110.74,110.88,110.64,110.64,6013.0,104.0995,104.2311,104.0055,104.0055,6013.0
2022-06-14 13:30:00,110.57,110.86,110.56,110.62,4582.0,103.9397,104.2123,103.9303,103.9867,4582.0
2022-06-14 13:35:00,110.63,110.69,110.43,110.47,8392.0,103.9961,104.0525,103.8081,103.8457,8392.0
2022-06-14 13:40:00,110.44,110.49,110.13,110.2,10218.0,103.8175,103.8645,103.5261,103.5919,10218.0
2022-06-14 13:45:00,110.26,110.41,110.25,110.37,12618.0,103.6483,103.7893,103.6389,103.7517,12618.0
2022-06-14 13:50:00,110.37,110.5,110.31,110.48,11448.0,103.7517,103.8739,103.6953,103.8551,11448.0
2022-06-14 13:55:00,110.5,110.65,110.43,110.53,13816.0,103.8739,104.0149,103.8081,103.9021,13816.0
2022-06-14 14:00:00,110.51,110.94,110.51,110.83,29764.0,103.8833,104.2875,103.8833,104.1841,29764.0
2022-06-14 14:05:00,110.82,111.03,110.78,110.9,10024.0,104.1747,104.3721,104.1371,104.2499,10024.0
2022-06-14 14:10:00,110.91,110.91,110.5,110.62,14367.0,104.2593,104.2593,103.8739,103.9867,14367.0
2022-06-14 14:15:00,110.58,110.68,110.58,110.66,3572.0,103.9491,104.0431,103.9491,104.0243,3572.0
2022-06-14 14:20:00,110.66,110.67,110.39,110.42,6309.0,104.0243,104.0337,103.7705,103.7987,6309.0
2022-06-14 14:25:00,110.4,110.57,110.32,110.38,7910.0,103.7799,103.9397,103.7047,103.7611,7910.0
2022-06-14 14:30:00,110.39,110.5,110.21,110.5,5952.0,103.7705,103.8739,103.6013,103.8739,5952.0
2022-06-14 14:35:00,110.56,110.6,110.45,110.5,4762.0,103.9303,103.9679,103.8269,103.8739,4762.0
2022-06-14 14:40:00,110.46,110.46,110.24,110.25,8251.0,103.8363,103.8363,103.6295,103.6389,8251.0
2022-06-14 14:45:00,110.29,110.32,110.17,110.18,13628.0,103.6765,103.7047,103.5637,103.5731,13628.0
2022-06-14 14:50:00,110.14,110.14,109.9,109.93,5137.0,103.5355,103.5355,103.3099,103.3381,5137.0
2022-06-14 14:55:00,109.83,110.08,109.83,110.0,6820.0,103.2441,103.4791,103.2441,103.4039,6820.0
2022-06-14 15:00:00,110.03,110.08,109.9,110.05,7669.0,103.4321,103.4791,103.3099,103.4509,7669.0
2022-06-14 15:05:00,110.02,110.06,109.92,109.93,6642.0,103.4227,103.4603,103.3287,103.3381,6642.0
2022-06-14 15:10:00,109.96,110.31,109.96,110.23,15299.0,103.3663,103.6953,103.3663,103.6201,15299.0
2022-06-14 15:15:00,110.2,110.26,110.17,110.22,16243.0,103.5919,103.6483,103.5637,103.6107,16243.0
2022-06-14 15:20:00,110.22,110.46,110.22,110.41,15478.0,103.6107,103.8363,103.6107,103.7893,15478.0
2022-06-14 15:25:00,110.4,110.85,110.37,110.85,14930.0,103.7799,104.2029,103.7517,104.2029,14930.0
2022-06-14 15:30:00,110.86,111.16,110.82,110.99,25964.0,104.2123,104.4944,104.1747,104.3345,25964.0
2022-06-14 15:35:00,110.99,111.49,110.99,111.49,23726.0,104.3345,104.8046,104.3345,104.8046,23726.0
2022-06-14 15:40:00,111.51,111.76,111.42,111.44,41372.0,104.8234,105.0584,104.7388,104.7576,41372.0
2022-06-14 15:45:00,111.46,111.87,111.32,111.7,54285.0,104.7764,105.1618,104.6448,105.002,54285.0
2022-06-14 15:50:00,111.7,111.75,111.3,111.44,63129.0,105.002,105.049,104.626,104.7576,63129.0
2022-06-14 15:55:00,111.43,111.69,111.42,111.55,127317.0,104.7482,104.9926,104.7388,104.861,127317.0
2022-06-15 09:30:00,113.44,113.63,112.82,113.25,27178.0,106.6376,106.8162,106.0548,106.459,27178.0
2022-06-15 09:35:00,113.25,114.34,113.16,114.07,26958.0,106.459,107.4837,106.3744,107.2299,26958.0
2022-06-15 09:40:00,113.9,114.22,113.82,114.03,14571.0,107.0701,107.3709,106.9948,107.1923,14571.0
2022-06-15 09:45:00,114.03,114.34,113.49,114.28,14497.0,107.1923,107.4837,106.6846,107.4273,14497.0
2022-06-15 09:50:00,114.16,114.5,114.05,114.33,14227.0,107.3145,107.6341,107.2111,107.4743,14227.0
2022-06-15 09:55:00,114.36,114.74,114.29,114.51,13250.0,107.5025,107.8597,107.4367,107.6435,13250.0
2022-06-15 10:00:00,114.54,114.56,114.35,114.41,11247.0,107.6717,107.6905,107.4931,107.5495,11247.0
2022-06-15 10:05:00,114.41,114.94,114.36,114.91,27950.0,107.5495,108.0477,107.5025,108.0195,27950.0
2022-06-15 10:10:00,114.85,114.87,114.33,114.33,29610.0,107.9631,107.9819,107.4743,107.4743,29610.0
2022-06-15 10:15:00,114.41,114.55,113.93,114.03,3796.0,107.5495,107.6811,107.0983,107.1923,3796.0
2022-06-15 10:20:00,114.08,114.17,113.78,113.95,5795.0,107.2393,107.3239,106.9572,107.1171,5795.0
2022-06-15 10:25:00,113.95,113.95,113.42,113.52,22885.0,107.1171,107.1171,106.6188,106.7128,22885.0
2022-06-15 10:30:00,113.65,113.65,113.13,113.34,11314.0,106.835,106.835,106.3462,106.5436,11314.0
2022-06-15 10:35:00,113.26,113.27,112.96,112.97,4975.0,106.4684,106.4778,106.1864,106.1958,4975.0
2022-06-15 10:40:00,113.0,113.27,112.99,113.05,8384.0,106.224,106.4778,106.2146,106.271,8384.0
2022-06-15 10:45:00,113.03,113.26,112.82,113.12,8000.0,106.2522,106.4684,106.0548,106.3368,8000.0
2022-06-15 10:50:00,113.1,113.19,112.67,112.67,37468.0,106.318,106.4026,105.9138,105.9138,37468.0
2022-06-15 10:55:00,112.55,112.79,112.51,112.78,3402.0,105.801,106.0266,105.7634,106.0172,3402.0
2022-06-15 11:00:00,112.82,112.95,112.64,112.84,4430.0,106.0548,106.177,105.8856,106.0736,4430.0
2022-06-15 11:05:00,112.78,112.79,112.56,112.79,3177.0,106.0172,106.0266,105.8104,106.0266,3177.0
2022-06-15 11:10:00,112.74,112.8,112.17,112.24,8490.0,105.9796,106.036,105.4438,105.5096,8490.0
2022-06-15 11:15:00,112.19,112.61,112.19,112.23,18539.0,105.4626,105.8574,105.4626,105.5002,18539.0
2022-06-15 11:20:00,112.18,112.56,112.13,112.42,6934.0,105.4532,105.8104,105.4062,105.6788,6934.0
2022-06-15 11:25:00,112.45,112.57,112.32,112.51,15157.0,105.707,105.8198,105.5848,105.7634,15157.0
2022-06-15 11:30:00,112.5,112.53,112.26,112.31,5604.0,105.754,105.7822,105.5284,105.5754,5604.0
2022-06-15 11:35:00,112.25,112.58,112.25,112.57,7033.0,105.519,105.8292,105.519,105.8198,7033.0
2022-06-15 11:40:00,112.54,112.9,112.54,112.82,6887.0,105.7916,106.13,105.7916,106.0548,6887.0
2022-06-15 11:45:00,112.83,112.95,112.67,112.78,8726.0,106.0642,106.177,105.9138,106.0172,8726.0
2022-06-15 11:50:00,112.77,112.77,112.47,112.56,5892.0,106.0078,106.0078,105.7258,105.8104,5892.0
2022-06-15 11:55:00,112.61,112.81,112.6,112.81,5138.0,105.8574,106.0454,105.848,106.0454,5138.0
2022-06-15 12:00:00,112.8,112.86,112.73,112.84,6504.0,106.036,106.0924,105.9702,106.0736,6504.0
2022-06-15 12:05:00,112.84,112.85,112.67,112.77,5573.0,106.0736,106.083,105.9138,106.0078,5573.0
2022-06-15 12:10:00,112.76,113.04,112.76,113.04,8300.0,105.9984,106.2616,105.9984,106.2616,8300.0
2022-06-15 12:15:00,113.04,113.08,112.91,112.95,7628.0,106.2616,106.2992,106.1394,106.177,7628.0
2022-06-15 12:20:00,112.93,113.19,112.93,113.19,4074.0,106.1582,106.4026,106.1582,106.4026,4074.0
2022-06-15 12:25:00,113.25,113.39,113.19,113.39,5206.0,106.459,106.5906,106.4026,106.5906,5206.0
2022-06-15 12:30:00,113.35,113.47,113.22,113.22,8379.0,106.553,106.6658,106.4308,106.4308,8379.0
2022-06-15 12:35:00,113.11,113.19,113.01,113.04,6625.0,106.3274,106.4026,106.2334,106.2616,6625.0
2022-06-15 12:40:00,113.09,113.11,112.88,112.95,3100.0,106.3086,106.3274,106.1112,106.177,3100.0
2022-06-15 12:45:00,112.96,113.09,112.95,113.09,2097.0,106.1864,106.3086,106.177,106.3086,2097.0
2022-06-15 12:50:00,113.11,113.11,112.56,112.57,6926.0,106.3274,106.3274,105.8104,105.8198,6926.0
2022-06-15 12:55:00,112.56,112.58,112.49,112.57,4937.0,105.8104,105.8292,105.7446,105.8198,4937.0
2022-06-15 13:00:00,112.56,112.9,112.55,112.87,29907.0,105.8104,106.13,105.801,106.1018,29907.0
2022-06-15 13:05:00,112.91,112.92,112.72,112.72,2956.0,106.1394,106.1488,105.9608,105.9608,2956.0
2022-06-15 13:10:00,112.76,112.87,112.68,112.79,3224.0,105.9984,106.1018,105.9232,106.0266,3224.0
2022-06-15 13:15:00,112.79,112.83,112.61,112.65,3100.0,106.0266,106.0642,105.8574,105.895,3100.0
2022-06-15 13:20:00,112.69,112.77,112.67,112.76,3303.0,105.9326,106.0078,105.9138,105.9984,3303.0
2022-06-15 13:25:00,112.73,112.91,112.69,112.88,5471.0,105.9702,106.1394,105.9326,106.1112,5471.0
2022-06-15 13:30:00,112.88,113.0,112.88,112.95,2420.0,106.1112,106.224,106.1112,106.177,2420.0
2022-06-15 13:35:00,112.95,112.97,112.8,112.96,6307.0,106.177,106.1958,106.036,106.1864,6307.0
2022-06-15 13:40:00,113.03,113.08,112.82,112.89,7549.0,106.2522,106.2992,106.0548,106.1206,7549.0
2022-06-15 13:45:00,112.83,113.09,112.82,112.82,10135.0,106.0642,106.3086,106.0548,106.0548,10135.0
2022-06-15 13:50:00,112.78,113.06,112.69,113.06,4882.0,106.0172,106.2804,105.9326,106.2804,4882.0
2022-06-15 13:55:00,113.23,113.37,112.99,113.28,7965.0,106.4402,106.5718,106.2146,106.4872,7965.0
2022-06-15 14:00:00,113.1,113.6,112.47,112.67,9837.0,106.318,106.788,105.7258,105.9138,9837.0
2022-06-15 14:05:00,112.63,112.74,112.11,112.49,6954.0,105.8762,105.9796,105.3874,105.7446,6954.0
2022-06-15 14:10:00,112.62,112.81,112.2,112.69,12806.0,105.8668,106.0454,105.472,105.9326,12806.0
2022-06-15 14:15:00,112.56,113.06,112.44,112.73,6644.0,105.8104,106.2804,105.6976,105.9702,6644.0
2022-06-15 14:20:00,112.75,112.95,112.1,112.25,7576.0,105.989,106.177,105.378,105.519,7576.0
2022-06-15 14:25:00,112.28,112.58,112.13,112.18,11743.0,105.5472,105.8292,105.4062,105.4532,11743.0
2022-06-15 14:30:00,112.15,112.27,111.45,111.83,10736.0,105.425,105.5378,104.767,105.1242,10736.0
2022-06-15 14:35:00,111.78,113.23,111.75,113.04,10380.0,105.0772,106.4402,105.049,106.2616,10380.0
2022-06-15 14:40:00,112.89,114.41,112.77,114.28,14949.0,106.1206,107.5495,106.0078,107.4273,14949.0
2022-06-15 14:45:00,114.38,114.53,113.95,114.04,13777.0,107.5213,107.6623,107.1171,107.2017,13777.0
2022-06-15 14:50:00,114.09,114.3,112.99,113.18,16957.0,107.2487,107.4461,106.2146,106.3932,16957.0
2022-06-15 14:55:00,113.4,113.53,112.95,113.1,10559.0,106.6,106.7222,106.177,106.318,10559.0
2022-06-15 15:00:00,113.23,113.63,113.16,113.35,10519.0,106.4402,106.8162,106.3744,106.553,10519.0
2022-06-15 15:05:00,113.38,113.64,113.11,113.53,8075.0,106.5812,106.8256,106.3274,106.7222,8075.0
2022-06-15 15:10:00,113.47,113.73,113.05,113.25,10137.0,106.6658,106.9102,106.271,106.459,10137.0
2022-06-15 15:15:00,113.24,113.36,112.98,113.27,10962.0,106.4496,106.5624,106.2052,106.4778,10962.0
2022-06-15 15:20:00,113.34,114.0,113.34,113.95,11529.0,106.5436,107.1641,106.5436,107.1171,11529.0
2022-06-15 15:25:00,113.91,114.51,113.88,114.46,8802.0,107.0795,107.6435,107.0512,107.5965,8802.0
2022-06-15 15:30:00,114.48,115.03,114.34,115.03,16021.0,107.6153,108.1323,107.4837,108.1323,16021.0
2022-06-15 15:35:00,115.03,115.08,114.32,114.46,15744.0,108.1323,108.1793,107.4649,107.5965,15744.0
2022-06-15 15:40:00,114.38,114.39,113.72,113.72,15169.0,107.5213,107.5307,106.9008,106.9008,15169.0
2022-06-15 15:45:00,113.7,113.9,113.53,113.9,21071.0,106.882,107.0701,106.7222,107.0701,21071.0
2022-06-15 15:50:00,113.86,113.88,113.34,113.47,32024.0,107.0324,107.0512,106.5436,106.6658,32024.0
2022-06-15 15:55:00,113.48,113.8,113.45,113.62,86269.0,106.6752,106.976,106.647,106.8068,86269.0
2022-06-16 09:30:00,109.75,110.05,108.94,109.13,20609.0,103.1689,103.4509,102.4075,102.5861,20609.0
2022-06-16 09:35:00,108.9,109.0,107.93,108.05,5587.0,102.3699,102.4639,101.458,101.5708,5587.0
2022-06-16 09:40:00,107.75,108.2,107.36,107.58,13105.0,101.2888,101.7118,100.9222,101.129,13105.0
2022-06-16 09:45:00,107.67,108.37,107.67,108.1,9237.0,101.2136,101.8717,101.2136,101.6178,9237.0
2022-06-16 09:50:00,108.1,108.2,107.9,108.06,7613.0,101.6178,101.7118,101.4298,101.5802,7613.0
2022-06-16 09:55:00,108.01,108.28,107.94,108.2,5953.0,101.5332,101.7871,101.4674,101.7118,5953.0
2022-06-16 10:00:00,108.03,108.1,107.55,107.99,6890.0,101.552,101.6178,101.1008,101.5144,6890.0
2022-06-16 10:05:00,107.92,107.99,107.53,107.96,6496.0,101.4486,101.5144,101.082,101.4862,6496.0
2022-06-16 10:10:00,107.76,108.09,107.68,107.87,4059.0,101.2982,101.6084,101.223,101.4016,4059.0
2022-06-16 10:15:00,107.86,108.35,107.86,108.29,6187.0,101.3922,101.8529,101.3922,101.7965,6187.0
2022-06-16 10:20:00,108.29,109.14,108.18,109.07,7428.0,101.7965,102.5955,101.693,102.5297,7428.0
2022-06-16 10:25:00,108.9,108.9,108.6,108.77,6265.0,102.3699,102.3699,102.0879,102.2477,6265.0
2022-06-16 10:30:00,108.73,108.87,108.46,108.61,9297.0,102.2101,102.3417,101.9563,102.0973,9297.0
2022-06-16 10:35:00,108.6,108.76,108.56,108.64,16234.0,102.0879,102.2383,102.0503,102.1255,16234.0
2022-06-16 10:40:00,108.6,108.65,107.91,107.93,8744.0,102.0879,102.1349,101.4392,101.458,8744.0
2022-06-16 10:45:00,107.88,108.0,107.43,107.49,11955.0,101.411,101.5238,100.988,101.0444,11955.0
2022-06-16 10:50:00,107.44,107.7,107.32,107.7,6349.0,100.9974,101.2418,100.8846,101.2418,6349.0
2022-06-16 10:55:00,107.7,107.79,107.42,107.55,7832.0,101.2418,101.3264,100.9786,101.1008,7832.0
2022-06-16 11:00:00,107.45,107.79,107.41,107.68,5671.0,101.0068,101.3264,100.9692,101.223,5671.0
2022-06-16 11:05:00,107.68,107.75,107.52,107.61,5905.0,101.223,101.2888,101.0726,101.1572,5905.0
2022-06-16 11:10:00,107.8,108.1,107.72,108.01,6512.0,101.3358,101.6178,101.2606,101.5332,6512.0
2022-06-16 11:15:00,107.87,108.04,107.69,107.92,5451.0,101.4016,101.5614,101.2324,101.4486,5451.0
2022-06-16 11:20:00,107.98,108.71,107.98,108.71,12111.0,101.505,102.1913,101.505,102.1913,12111.0
2022-06-16 11:25:00,108.66,109.04,108.59,108.93,9771.0,102.1443,102.5015,102.0785,102.3981,9771.0
2022-06-16 11:30:00,108.95,109.03,108.74,108.93,9852.0,102.4169,102.4921,102.2195,102.3981,9852.0
2022-06-16 11:35:00,108.92,109.44,108.91,109.44,5244.0,102.3887,102.8775,102.3793,102.8775,5244.0
2022-06-16 11:40:00,109.45,109.51,108.96,109.1,13654.0,102.8869,102.9433,102.4263,102.5579,13654.0
2022-06-16 11:45:00,109.12,109.37,109.07,109.37,7746.0,102.5767,102.8117,102.5297,102.8117,7746.0
2022-06-16 11:50:00,109.4,109.5,109.18,109.48,11991.0,102.8399,102.9339,102.6331,102.9151,11991.0
2022-06-16 11:55:00,109.44,109.53,109.37,109.44,8520.0,102.8775,102.9621,102.8117,102.8775,8520.0
2022-06-16 12:00:00,109.51,109.54,109.03,109.29,8235.0,102.9433,102.9715,102.4921,102.7365,8235.0
2022-06-16 12:05:00,109.29,109.36,108.86,108.95,3009.0,102.7365,102.8023,102.3323,102.4169,3009.0
2022-06-16 12:10:00,108.95,109.17,108.9,108.95,3751.0,102.4169,102.6237,102.3699,102.4169,3751.0
2022-06-16 12:15:00,108.91,109.28,108.91,109.08,11499.0,102.3793,102.7271,102.3793,102.5391,11499.0
2022-06-16 12:20:00,109.11,109.29,109.04,109.1,3746.0,102.5673,102.7365,102.5015,102.5579,3746.0
2022-06-16 12:25:00,109.1,109.41,108.99,109.41,4196.0,102.5579,102.8493,102.4545,102.8493,4196.0
2022-06-16 12:30:00,109.33,109.33,108.93,109.21,5596.0,102.7741,102.7741,102.3981,102.6613,5596.0
2022-06-16 12:35:00,109.16,109.2,108.86,109.03,4535.0,102.6143,102.6519,102.3323,102.4921,4535.0
2022-06-16 12:40:00,109.04,109.6,109.03,109.48,7121.0,102.5015,103.0279,102.4921,102.9151,7121.0
2022-06-16 12:45:00,109.48,109.68,109.35,109.47,4995.0,102.9151,103.1031,102.7929,102.9057,4995.0
2022-06-16 12:50:00,109.46,109.51,109.16,109.25,4319.0,102.8963,102.9433,102.6143,102.6989,4319.0
2022-06-16 12:55:00,109.25,109.26,108.96,109.26,6058.0,102.6989,102.7083,102.4263,102.7083,6058.0
2022-06-16 13:00:00,109.26,109.42,109.07,109.18,6506.0,102.7083,102.8587,102.5297,102.6331,6506.0
2022-06-16 13:05:00,109.18,109.64,109.12,109.49,3787.0,102.6331,103.0655,102.5767,102.9245,3787.0
2022-06-16 13:10:00,109.49,109.49,109.07,109.08,4934.0,102.9245,102.9245,102.5297,102.5391,4934.0
2022-06-16 13:15:00,109.02,109.12,108.84,108.84,9305.0,102.4827,102.5767,102.3135,102.3135,9305.0
2022-06-16 13:20:00,108.8,108.8,108.51,108.52,5279.0,102.2759,102.2759,102.0033,102.0127,5279.0
2022-06-16 13:25:00,108.52,109.32,108.5,109.24,6851.0,102.0127,102.7647,101.9939,102.6895,6851.0
2022-06-16 13:30:00,109.28,109.28,108.92,109.0,6535.0,102.7271,102.7271,102.3887,102.4639,6535.0
2022-06-16 13:35:00,109.0,109.02,108.68,108.78,6076.0,102.4639,102.4827,102.1631,102.2571,6076.0
2022-06-16 13:40:00,108.78,108.78,108.34,108.34,5402.0,102.2571,102.2571,101.8435,101.8435,5402.0
2022-06-16 13:45:00,108.33,108.55,108.27,108.55,4302.0,101.8341,102.0409,101.7777,102.0409,4302.0
2022-06-16 13:50:00,108.72,108.72,108.38,108.43,4777.0,102.2007,102.2007,101.8811,101.9281,4777.0
2022-06-16 13:55:00,108.43,108.58,108.36,108.36,7167.0,101.9281,102.0691,101.8623,101.8623,7167.0
2022-06-16 14:00:00,108.39,108.54,108.33,108.36,8425.0,101.8905,102.0315,101.8341,101.8623,8425.0
2022-06-16 14:05:00,108.33,108.33,107.94,108.07,6839.0,101.8341,101.8341,101.4674,101.5896,6839.0
2022-06-16 14:10:00,108.06,108.19,108.06,108.19,3363.0,101.5802,101.7024,101.5802,101.7024,3363.0
2022-06-16 14:15:00,108.19,108.21,107.98,108.15,6161.0,101.7024,101.7212,101.505,101.6648,6161.0
2022-06-16 14:20:00,108.15,108.26,108.06,108.1,5509.0,101.6648,101.7682,101.5802,101.6178,5509.0
2022-06-16 14:25:00,108.05,108.05,107.8,107.95,7739.0,101.5708,101.5708,101.3358,101.4768,7739.0
2022-06-16 14:30:00,107.94,108.15,107.9,108.15,13291.0,101.4674,101.6648,101.4298,101.6648,13291.0
2022-06-16 14:35:00,108.15,108.28,108.11,108.15,6292.0,101.6648,101.7871,101.6272,101.6648,6292.0
2022-06-16 14:40:00,108.24,108.49,108.11,108.2,8369.0,101.7494,101.9845,101.6272,101.7118,8369.0
2022-06-16 14:45:00,108.2,108.36,107.9,107.92,7898.0,101.7118,101.8623,101.4298,101.4486,7898.0
2022-06-16 14:50:00,107.95,108.15,107.95,108.01,7866.0,101.4768,101.6648,101.4768,101.5332,7866.0
2022-06-16 14:55:00,108.02,108.21,108.0,108.13,4124.0,101.5426,101.7212,101.5238,101.646,4124.0
2022-06-16 15:00:00,108.18,108.57,108.17,108.47,8200.0,101.693,102.0597,101.6836,101.9657,8200.0
2022-06-16 15:05:00,108.39,108.6,108.31,108.59,9245.0,101.8905,102.0879,101.8153,102.0785,9245.0
2022-06-16 15:10:00,108.67,108.85,108.26,108.41,10810.0,102.1537,102.3229,101.7682,101.9093,10810.0
2022-06-16 15:15:00,108.41,108.63,108.28,108.61,7251.0,101.9093,102.1161,101.7871,102.0973,7251.0
2022-06-16 15:20:00,108.64,108.77,108.48,108.6,13648.0,102.1255,102.2477,101.9751,102.0879,13648.0
2022-06-16 15:25:00,108.54,108.77,108.46,108.54,12785.0,102.0315,102.2477,101.9563,102.0315,12785.0
2022-06-16 15:30:00,108.54,108.54,108.05,108.05,14038.0,102.0315,102.0315,101.5708,101.5708,14038.0
2022-06-16 15:35:00,108.07,108.37,108.07,108.24,10141.0,101.5896,101.8717,101.5896,101.7494,10141.0
2022-06-16 15:40:00,108.26,108.5,108.16,108.17,19021.0,101.7682,101.9939,101.6742,101.6836,19021.0
2022-06-16 15:45:00,108.18,108.25,107.93,108.03,23564.0,101.693,101.7588,101.458,101.552,23564.0
2022-06-16 15:50:00,108.07,108.3,107.96,108.15,40074.0,101.5896,101.8059,101.4862,101.6648,40074.0
2022-06-16 15:55:00,108.18,108.64,108.11,108.64,66502.0,101.693,102.1255,101.6272,102.1255,66502.0
2022-06-17 09:30:00,108.84,108.84,107.87,108.57,257371.0,102.3135,102.3135,101.4016,102.0597,257371.0
2022-06-17 09:35:00,108.57,109.18,108.57,109.18,3534.0,102.0597,102.6331,102.0597,102.6331,3534.0
2022-06-17 09:40:00,109.17,109.58,109.17,109.58,5898.0,102.6237,103.0091,102.6237,103.0091,5898.0
2022-06-17 09:45:00,109.36,109.65,108.89,109.08,12919.0,102.8023,103.0749,102.3605,102.5391,12919.0
2022-06-17 09:50:00,109.08,109.52,109.05,109.31,3738.0,102.5391,102.9527,102.5109,102.7553,3738.0
2022-06-17 09:55:00,109.29,109.48,108.99,109.06,2705.0,102.7365,102.9151,102.4545,102.5203,2705.0
2022-06-17 10:00:00,109.09,109.1,108.09,108.12,7897.0,102.5485,102.5579,101.6084,101.6366,7897.0
2022-06-17 10:05:00,108.37,108.41,107.93,108.17,5102.0,101.8717,101.9093,101.458,101.6836,5102.0
2022-06-17 10:10:00,108.23,108.41,108.22,108.32,3165.0,101.74,101.9093,101.7306,101.8247,3165.0
2022-06-17 10:15:00,108.25,108.29,107.81,108.05,6205.0,101.7588,101.7965,101.3452,101.5708,6205.0
2022-06-17 10:20:00,108.06,108.06,107.63,107.65,7809.0,101.5802,101.5802,101.176,101.1948,7809.0
2022-06-17 10:25:00,107.65,107.81,107.42,107.69,9340.0,101.1948,101.3452,100.9786,101.2324,9340.0
2022-06-17 10:30:00,107.74,107.78,107.39,107.46,11128.0,101.2794,101.317,100.9504,101.0162,11128.0
2022-06-17 10:35:00,107.4,107.64,107.1,107.46,9517.0,100.9598,101.1854,100.6778,101.0162,9517.0
2022-06-17 10:40:00,107.46,107.62,107.3,107.62,3544.0,101.0162,101.1666,100.8658,101.1666,3544.0
2022-06-17 10:45:00,107.4,107.47,107.06,107.33,5331.0,100.9598,101.0256,100.6402,100.894,5331.0
2022-06-17 10:50:00,107.34,107.59,107.33,107.5,2718.0,100.9034,101.1384,100.894,101.0538,2718.0
2022-06-17 10:55:00,107.57,107.86,107.53,107.86,19294.0,101.1196,101.3922,101.082,101.3922,19294.0
2022-06-17 11:00:00,107.85,108.23,107.58,108.22,9844.0,101.3828,101.74,101.129,101.7306,9844.0
2022-06-17 11:05:00,108.12,108.45,107.97,108.45,4367.0,101.6366,101.9469,101.4956,101.9469,4367.0
2022-06-17 11:10:00,108.38,108.64,108.38,108.42,4286.0,101.8811,102.1255,101.8811,101.9187,4286.0
2022-06-17 11:15:00,108.58,109.01,108.4,109.0,4334.0,102.0691,102.4733,101.8999,102.4639,4334.0
2022-06-17 11:20:00,108.98,109.02,108.47,108.65,6677.0,102.4451,102.4827,101.9657,102.1349,6677.0
2022-06-17 11:25:00,108.69,108.97,108.53,108.67,5977.0,102.1725,102.4357,102.0221,102.1537,5977.0
2022-06-17 11:30:00,108.72,109.3,108.72,109.07,12746.0,102.2007,102.7459,102.2007,102.5297,12746.0
2022-06-17 11:35:00,108.95,109.07,108.68,108.93,4840.0,102.4169,102.5297,102.1631,102.3981,4840.0
2022-06-17 11:40:00,109.02,109.08,108.71,108.71,5511.0,102.4827,102.5391,102.1913,102.1913,5511.0
2022-06-17 11:45:00,108.63,108.86,108.62,108.76,3529.0,102.1161,102.3323,102.1067,102.2383,3529.0
2022-06-17 11:50:00,108.84,108.91,108.48,108.62,18441.0,102.3135,102.3793,101.9751,102.1067,18441.0
2022-06-17 11:55:00,108.62,108.69,108.47,108.56,4338.0,102.1067,102.1725,101.9657,102.0503,4338.0
2022-06-17 12:00:00,108.52,108.52,108.22,108.34,3639.0,102.0127,102.0127,101.7306,101.8435,3639.0
2022-06-17 12:05:00,108.28,108.59,108.14,108.41,3976.0,101.7871,102.0785,101.6554,101.9093,3976.0
2022-06-17 12:10:00,108.42,108.62,108.26,108.6,4035.0,101.9187,102.1067,101.7682,102.0879,4035.0
2022-06-17 12:15:00,108.67,108.84,108.49,108.49,3766.0,102.1537,102.3135,101.9845,101.9845,3766.0
2022-06-17 12:20:00,108.44,108.73,108.44,108.7,5311.0,101.9375,102.2101,101.9375,102.1819,5311.0
2022-06-17 12:25:00,108.7,108.78,108.62,108.62,2918.0,102.1819,102.2571,102.1067,102.1067,2918.0
2022-06-17 12:30:00,108.57,108.59,108.3,108.59,7366.0,102.0597,102.0785,101.8059,102.0785,7366.0
2022-06-17 12:35:00,108.51,108.7,108.37,108.67,3310.0,102.0033,102.1819,101.8717,102.1537,3310.0
2022-06-17 12:40:00,108.76,108.77,108.45,108.77,5218.0,102.2383,102.2477,101.9469,102.2477,5218.0
2022-06-17 12:45:00,108.6,108.85,108.57,108.66,7040.0,102.0879,102.3229,102.0597,102.1443,7040.0
2022-06-17 12:50:00,108.68,109.0,108.4,108.52,9744.0,102.1631,102.4639,101.8999,102.0127,9744.0
2022-06-17 12:55:00,108.55,108.78,108.55,108.72,3474.0,102.0409,102.2571,102.0409,102.2007,3474.0
2022-06-17 13:00:00,108.72,108.94,108.67,108.88,2644.0,102.2007,102.4075,102.1537,102.3511,2644.0
2022-06-17 13:05:00,108.97,109.48,108.96,109.44,6071.0,102.4357,102.9151,102.4263,102.8775,6071.0
2022-06-17 13:10:00,109.38,110.02,109.38,109.95,10525.0,102.8211,103.4227,102.8211,103.3569,10525.0
2022-06-17 13:15:00,110.09,110.2,109.82,110.2,21864.0,103.4885,103.5919,103.2347,103.5919,21864.0
2022-06-17 13:20:00,110.05,110.51,109.99,110.51,17734.0,103.4509,103.8833,103.3945,103.8833,17734.0
2022-06-17 13:25:00,110.43,110.43,109.55,109.6,9107.0,103.8081,103.8081,102.9809,103.0279,9107.0
2022-06-17 13:30:00,109.61,109.77,109.48,109.77,3856.0,103.0373,103.1877,102.9151,103.1877,3856.0
2022-06-17 13:35:00,109.73,109.85,109.63,109.78,4697.0,103.1501,103.2629,103.0561,103.1971,4697.0
2022-06-17 13:40:00,109.78,110.05,109.78,110.05,4257.0,103.1971,103.4509,103.1971,103.4509,4257.0
2022-06-17 13:45:00,109.86,109.91,109.44,109.74,3561.0,103.2723,103.3193,102.8775,103.1595,3561.0
2022-06-17 13:50:00,109.74,110.0,109.74,109.87,1553.0,103.1595,103.4039,103.1595,103.2817,1553.0
2022-06-17 13:55:00,110.04,110.21,109.93,110.06,6496.0,103.4415,103.6013,103.3381,103.4603,6496.0
2022-06-17 14:00:00,110.14,110.46,110.07,110.39,3982.0,103.5355,103.8363,103.4697,103.7705,3982.0
2022-06-17 14:05:00,110.33,110.46,110.27,110.36,4974.0,103.7141,103.8363,103.6577,103.7423,4974.0
2022-06-17 14:10:00,110.35,110.35,110.01,110.11,5409.0,103.7329,103.7329,103.4133,103.5073,5409.0
2022-06-17 14:15:00,110.08,110.39,109.91,110.21,6132.0,103.4791,103.7705,103.3193,103.6013,6132.0
2022-06-17 14:20:00,110.25,110.44,110.25,110.43,6128.0,103.6389,103.8175,103.6389,103.8081,6128.0
2022-06-17 14:25:00,110.33,110.36,110.12,110.17,5064.0,103.7141,103.7423,103.5167,103.5637,5064.0
2022-06-17 14:30:00,110.1,110.12,109.88,110.11,6571.0,103.4979,103.5167,103.2911,103.5073,6571.0
2022-06-17 14:35:00,110.19,110.55,110.19,110.55,4374.0,103.5825,103.9209,103.5825,103.9209,4374.0
2022-06-17 14:40:00,110.77,110.88,110.57,110.57,7788.0,104.1277,104.2311,103.9397,103.9397,7788.0
2022-06-17 14:45:00,110.59,110.68,110.4,110.58,8282.0,103.9585,104.0431,103.7799,103.9491,8282.0
2022-06-17 14:50:00,110.44,110.53,110.3,110.42,7323.0,103.8175,103.9021,103.6859,103.7987,7323.0
2022-06-17 14:55:00,110.42,110.46,110.07,110.14,9655.0,103.7987,103.8363,103.4697,103.5355,9655.0
2022-06-17 15:00:00,110.12,110.39,110.1,110.27,11284.0,103.5167,103.7705,103.4979,103.6577,11284.0
2022-06-17 15:05:00,110.18,110.31,110.01,110.11,9200.0,103.5731,103.6953,103.4133,103.5073,9200.0
2022-06-17 15:10:00,110.14,110.14,109.71,109.89,17414.0,103.5355,103.5355,103.1313,103.3005,17414.0
2022-06-17 15:15:00,109.88,110.11,109.78,110.09,23150.0,103.2911,103.5073,103.1971,103.4885,23150.0
2022-06-17 15:20:00,110.09,110.77,110.09,110.73,12710.0,103.4885,104.1277,103.4885,104.0901,12710.0
2022-06-17 15:25:00,110.73,110.83,110.63,110.67,13006.0,104.0901,104.1841,103.9961,104.0337,13006.0
2022-06-17 15:30:00,110.68,110.7,110.3,110.48,14913.0,104.0431,104.0619,103.6859,103.8551,14913.0
2022-06-17 15:35:00,110.49,110.62,110.33,110.48,11801.0,103.8645,103.9867,103.7141,103.8551,11801.0
2022-06-17 15:40:00,110.45,110.45,110.14,110.27,12036.0,103.8269,103.8269,103.5355,103.6577,12036.0
2022-06-17 15:45:00,110.23,110.28,110.11,110.17,17434.0,103.6201,103.6671,103.5073,103.5637,17434.0
2022-06-17 15:50:00,110.14,110.38,110.01,110.13,39958.0,103.5355,103.7611,103.4133,103.5261,39958.0
2022-06-17 15:55:00,110.1,110.28,109.93,109.93,95961.0,103.4979,103.6671,103.3381,103.3381,95961.0
2022-06-21 09:30:00,111.97,112.18,110.91,110.91,16212.0,105.2558,105.4532,104.2593,104.2593,16212.0
2022-06-21 09:35:00,110.91,111.03,110.14,110.33,5253.0,104.2593,104.3721,103.5355,103.7141,5253.0
2022-06-21 09:40:00,110.31,110.88,110.31,110.8,8166.0,103.6953,104.2311,103.6953,104.1559,8166.0
2022-06-21 09:45:00,110.8,110.84,110.23,110.35,9931.0,104.1559,104.1935,103.6201,103.7329,9931.0
2022-06-21 09:50:00,110.36,110.55,110.0,110.2,11963.0,103.7423,103.9209,103.4039,103.5919,11963.0
2022-06-21 09:55:00,110.2,110.77,110.2,110.55,13480.0,103.5919,104.1277,103.5919,103.9209,13480.0
2022-06-21 10:00:00,110.55,110.87,110.4,110.78,15362.0,103.9209,104.2217,103.7799,104.1371,15362.0
2022-06-21 10:05:00,110.82,111.17,110.8,111.11,9175.0,104.1747,104.5038,104.1559,104.4474,9175.0
2022-06-21 10:10:00,111.21,111.31,111.03,111.13,9648.0,104.5414,104.6354,104.3721,104.4662,9648.0
2022-06-21 10:15:00,111.13,111.34,110.94,111.14,4601.0,104.4662,104.6636,104.2875,104.4756,4601.0
2022-06-21 10:20:00,111.08,111.26,110.88,111.17,10101.0,104.4192,104.5884,104.2311,104.5038,10101.0
2022-06-21 10:25:00,111.11,111.17,110.7,110.97,9703.0,104.4474,104.5038,104.0619,104.3157,9703.0
2022-06-21 10:30:00,110.93,111.2,110.57,110.57,6871.0,104.2781,104.532,103.9397,103.9397,6871.0
2022-06-21 10:35:00,110.61,110.75,110.45,110.75,7087.0,103.9773,104.1089,103.8269,104.1089,7087.0
2022-06-21 10:40:00,110.82,110.93,110.45,110.56,6058.0,104.1747,104.2781,103.8269,103.9303,6058.0
2022-06-21 10:45:00,110.58,110.79,110.53,110.79,11422.0,103.9491,104.1465,103.9021,104.1465,11422.0
2022-06-21 10:50:00,110.81,110.98,110.55,110.57,6097.0,104.1653,104.3251,103.9209,103.9397,6097.0
2022-06-21 10:55:00,110.58,110.7,110.54,110.61,6467.0,103.9491,104.0619,103.9115,103.9773,6467.0
2022-06-21 11:00:00,110.55,110.57,110.44,110.52,5870.0,103.9209,103.9397,103.8175,103.8927,5870.0
2022-06-21 11:05:00,110.48,110.53,110.34,110.37,5916.0,103.8551,103.9021,103.7235,103.7517,5916.0
2022-06-21 11:10:00,110.37,110.37,110.08,110.1,6293.0,103.7517,103.7517,103.4791,103.4979,6293.0
2022-06-21 11:15:00,110.1,110.43,109.99,110.09,6556.0,103.4979,103.8081,103.3945,103.4885,6556.0
2022-06-21 11:20:00,110.13,110.22,109.93,109.98,7981.0,103.5261,103.6107,103.3381,103.3851,7981.0
2022-06-21 11:25:00,109.96,110.25,109.89,110.19,7318.0,103.3663,103.6389,103.3005,103.5825,7318.0
2022-06-21 11:30:00,110.13,110.45,110.12,110.34,4033.0,103.5261,103.8269,103.5167,103.7235,4033.0
2022-06-21 11:35:00,110.39,110.59,110.12,110.18,4567.0,103.7705,103.9585,103.5167,103.5731,4567.0
2022-06-21 11:40:00,110.15,110.25,110.06,110.17,4881.0,103.5449,103.6389,103.4603,103.5637,4881.0
2022-06-21 11:45:00,110.17,110.37,110.12,110.37,4913.0,103.5637,103.7517,103.5167,103.7517,4913.0
2022-06-21 11:50:00,110.4,110.4,110.2,110.22,8888.0,103.7799,103.7799,103.5919,103.6107,8888.0
2022-06-21 11:55:00,110.26,110.44,110.2,110.2,4316.0,103.6483,103.8175,103.5919,103.5919,4316.0
2022-06-21 12:00:00,110.23,110.37,110.14,110.19,3911.0,103.6201,103.7517,103.5355,103.5825,3911.0
2022-06-21 12:05:00,110.13,110.31,110.05,110.26,4963.0,103.5261,103.6953,103.4509,103.6483,4963.0
2022-06-21 12:10:00,110.28,110.34,110.14,110.17,5337.0,103.6671,103.7235,103.5355,103.5637,5337.0
2022-06-21 12:15:00,110.24,110.28,110.1,110.28,7281.0,103.6295,103.6671,103.4979,103.6671,7281.0
2022-06-21 12:20:00,110.32,110.35,110.09,110.26,5276.0,103.7047,103.7329,103.4885,103.6483,5276.0
2022-06-21 12:25:00,110.24,110.24,110.08,110.24,3012.0,103.6295,103.6295,103.4791,103.6295,3012.0
2022-06-21 12:30:00,110.24,110.34,110.15,110.28,3333.0,103.6295,103.7235,103.5449,103.6671,3333.0
2022-06-21 12:35:00,110.26,110.3,110.15,110.22,3081.0,103.6483,103.6859,103.5449,103.6107,3081.0
2022-06-21 12:40:00,110.2,110.23,110.05,110.13,6232.0,103.5919,103.6201,103.4509,103.5261,6232.0
2022-06-21 12:45:00,110.15,110.17,109.93,109.98,7654.0,103.5449,103.5637,103.3381,103.3851,7654.0
2022-06-21 12:50:00,109.99,110.06,109.84,110.05,12581.0,103.3945,103.4603,103.2535,103.4509,12581.0
2022-06-21 12:55:00,110.05,110.16,110.04,110.1,10042.0,103.4509,103.5543,103.4415,103.4979,10042.0
2022-06-21 13:00:00,110.1,110.39,110.1,110.3,5923.0,103.4979,103.7705,103.4979,103.6859,5923.0
2022-06-21 13:05:00,110.3,110.49,110.25,110.48,5136.0,103.6859,103.8645,103.6389,103.8551,5136.0
2022-06-21 13:10:00,110.48,110.48,110.35,110.37,3400.0,103.8551,103.8551,103.7329,103.7517,3400.0
2022-06-21 13:15:00,110.39,110.57,110.34,110.57,12285.0,103.7705,103.9397,103.7235,103.9397,12285.0
2022-06-21 13:20:00,110.58,110.83,110.5,110.68,16968.0,103.9491,104.1841,103.8739,104.0431,16968.0
2022-06-21 13:25:00,110.66,110.73,110.54,110.63,9203.0,104.0243,104.0901,103.9115,103.9961,9203.0
2022-06-21 13:30:00,110.68,110.84,110.64,110.71,5533.0,104.0431,104.1935,104.0055,104.0713,5533.0
2022-06-21 13:35:00,110.78,110.8,110.69,110.79,3976.0,104.1371,104.1559,104.0525,104.1465,3976.0
2022-06-21 13:40:00,110.79,111.08,110.73,111.07,5770.0,104.1465,104.4192,104.0901,104.4097,5770.0
2022-06-21 13:45:00,111.07,111.07,110.79,110.79,45689.0,104.4097,104.4097,104.1465,104.1465,45689.0
2022-06-21 13:50:00,110.79,110.79,110.32,110.32,11777.0,104.1465,104.1465,103.7047,103.7047,11777.0
2022-06-21 13:55:00,110.3,110.45,110.19,110.31,10989.0,103.6859,103.8269,103.5825,103.6953,10989.0
2022-06-21 14:00:00,110.4,110.55,110.13,110.29,8074.0,103.7799,103.9209,103.5261,103.6765,8074.0
2022-06-21 14:05:00,110.26,110.35,110.19,110.31,5976.0,103.6483,103.7329,103.5825,103.6953,5976.0
2022-06-21 14:10:00,110.35,110.55,110.34,110.34,4151.0,103.7329,103.9209,103.7235,103.7235,4151.0
2022-06-21 14:15:00,110.39,110.44,110.16,110.3,7470.0,103.7705,103.8175,103.5543,103.6859,7470.0
2022-06-21 14:20:00,110.3,110.37,110.16,110.16,7620.0,103.6859,103.7517,103.5543,103.5543,7620.0
2022-06-21 14:25:00,110.19,110.43,110.15,110.41,7404.0,103.5825,103.8081,103.5449,103.7893,7404.0
2022-06-21 14:30:00,110.43,110.47,110.36,110.46,4971.0,103.8081,103.8457,103.7423,103.8363,4971.0
2022-06-21 14:35:00,110.46,110.51,110.26,110.31,6243.0,103.8363,103.8833,103.6483,103.6953,6243.0
2022-06-21 14:40:00,110.3,110.71,110.29,110.59,9815.0,103.6859,104.0713,103.6765,103.9585,9815.0
2022-06-21 14:45:00,110.56,110.71,110.56,110.61,6843.0,103.9303,104.0713,103.9303,103.9773,6843.0
2022-06-21 14:50:00,110.66,110.91,110.66,110.9,4983.0,104.0243,104.2593,104.0243,104.2499,4983.0
2022-06-21 14:55:00,110.82,110.98,110.68,110.98,5379.0,104.1747,104.3251,104.0431,104.3251,5379.0
2022-06-21 15:00:00,110.92,111.07,110.85,110.97,7722.0,104.2687,104.4097,104.2029,104.3157,7722.0
2022-06-21 15:05:00,110.96,111.01,110.86,110.96,6487.0,104.3063,104.3533,104.2123,104.3063,6487.0
2022-06-21 15:10:00,110.94,111.07,110.87,110.96,7030.0,104.2875,104.4097,104.2217,104.3063,7030.0
2022-06-21 15:15:00,110.96,111.01,110.76,110.76,5031.0,104.3063,104.3533,104.1183,104.1183,5031.0
2022-06-21 15:20:00,110.76,110.94,110.72,110.89,10374.0,104.1183,104.2875,104.0807,104.2405,10374.0
2022-06-21 15:25:00,110.89,110.89,110.63,110.69,10270.0,104.2405,104.2405,103.9961,104.0525,10270.0
2022-06-21 15:30:00,110.71,110.74,110.57,110.7,10084.0,104.0713,104.0995,103.9397,104.0619,10084.0
2022-06-21 15:35:00,110.67,110.67,110.54,110.55,9410.0,104.0337,104.0337,103.9115,103.9209,9410.0
2022-06-21 15:40:00,110.58,110.73,110.47,110.71,19751.0,103.9491,104.0901,103.8457,104.0713,19751.0
2022-06-21 15:45:00,110.71,110.74,110.5,110.53,22486.0,104.0713,104.0995,103.8739,103.9021,22486.0
2022-06-21 15:50:00,110.54,110.78,110.54,110.75,32236.0,103.9115,104.1371,103.9115,104.1089,32236.0
2022-06-21 15:55:00,110.74,110.74,110.52,110.6,73824.0,104.0995,104.0995,103.8927,103.9679,73824.0
2022-06-22 09:30:00,108.95,110.28,108.62,109.58,26570.0,102.4169,103.6671,102.1067,103.0091,26570.0
2022-06-22 09:35:00,110.11,111.03,110.09,110.95,10146.0,103.5073,104.3721,103.4885,104.2969,10146.0
2022-06-22 09:40:00,111.09,111.54,110.84,111.2,19538.0,104.4286,104.8516,104.1935,104.532,19538.0
2022-06-22 09:45:00,111.15,111.38,110.86,111.37,8337.0,104.485,104.7012,104.2123,104.6918,8337.0
2022-06-22 09:50:00,111.31,111.85,110.94,111.82,13025.0,104.6354,105.143,104.2875,105.1148,13025.0
2022-06-22 09:55:00,111.93,112.03,111.23,111.24,7503.0,105.2182,105.3122,104.5602,104.5696,7503.0
2022-06-22 10:00:00,111.29,111.78,111.04,111.54,16924.0,104.6166,105.0772,104.3815,104.8516,16924.0
2022-06-22 10:05:00,111.39,111.96,111.31,111.96,9673.0,104.7106,105.2464,104.6354,105.2464,9673.0
2022-06-22 10:10:00,111.96,112.06,111.59,112.06,7816.0,105.2464,105.3404,104.8986,105.3404,7816.0
2022-06-22 10:15:00,112.02,112.9,112.02,112.9,20635.0,105.3028,106.13,105.3028,106.13,20635.0
2022-06-22 10:20:00,112.97,113.33,112.76,113.13,24496.0,106.1958,106.5342,105.9984,106.3462,24496.0
2022-06-22 10:25:00,113.04,113.04,112.56,112.82,12894.0,106.2616,106.2616,105.8104,106.0548,12894.0
2022-06-22 10:30:00,112.86,112.9,112.23,112.23,10555.0,106.0924,106.13,105.5002,105.5002,10555.0
2022-06-22 10:35:00,112.3,112.81,112.24,112.74,8671.0,105.566,106.0454,105.5096,105.9796,8671.0
2022-06-22 10:40:00,112.69,112.8,112.4,112.62,7720.0,105.9326,106.036,105.66,105.8668,7720.0
2022-06-22 10:45:00,112.64,112.83,112.46,112.68,9246.0,105.8856,106.0642,105.7164,105.9232,9246.0
2022-06-22 10:50:00,112.69,112.85,112.61,112.63,5620.0,105.9326,106.083,105.8574,105.8762,5620.0
2022-06-22 10:55:00,112.63,112.63,112.19,112.28,4018.0,105.8762,105.8762,105.4626,105.5472,4018.0
2022-06-22 11:00:00,112.29,112.32,111.66,112.01,6799.0,105.5566,105.5848,104.9644,105.2934,6799.0
2022-06-22 11:05:00,111.95,112.04,111.64,111.82,3948.0,105.237,105.3216,104.9456,105.1148,3948.0
2022-06-22 11:10:00,111.83,112.22,111.82,112.2,6473.0,105.1242,105.4908,105.1148,105.472,6473.0
2022-06-22 11:15:00,112.16,112.43,112.15,112.32,7650.0,105.4344,105.6882,105.425,105.5848,7650.0
2022-06-22 11:20:00,112.28,112.55,112.18,112.42,5907.0,105.5472,105.801,105.4532,105.6788,5907.0
2022-06-22 11:25:00,112.48,112.63,112.43,112.57,5635.0,105.7352,105.8762,105.6882,105.8198,5635.0
2022-06-22 11:30:00,112.53,112.83,112.49,112.64,3758.0,105.7822,106.0642,105.7446,105.8856,3758.0
2022-06-22 11:35:00,112.58,112.6,112.48,112.55,2725.0,105.8292,105.848,105.7352,105.801,2725.0
2022-06-22 11:40:00,112.63,112.63,112.18,112.25,7174.0,105.8762,105.8762,105.4532,105.519,7174.0
2022-06-22 11:45:00,112.25,112.38,112.03,112.38,6220.0,105.519,105.6412,105.3122,105.6412,6220.0
2022-06-22 11:50:00,112.45,112.45,112.0,112.11,5526.0,105.707,105.707,105.284,105.3874,5526.0
2022-06-22 11:55:00,112.17,112.17,111.95,111.95,2648.0,105.4438,105.4438,105.237,105.237,2648.0
2022-06-22 12:00:00,111.98,112.3,111.93,112.07,6255.0,105.2652,105.566,105.2182,105.3498,6255.0
2022-06-22 12:05:00,112.02,112.02,111.71,111.93,2614.0,105.3028,105.3028,105.0114,105.2182,2614.0
2022-06-22 12:10:00,111.91,112.21,111.91,112.07,5523.0,105.1994,105.4814,105.1994,105.3498,5523.0
2022-06-22 12:15:00,112.14,112.5,112.14,112.5,3902.0,105.4156,105.754,105.4156,105.754,3902.0
2022-06-22 12:20:00,112.5,112.66,112.35,112.36,5910.0,105.754,105.9044,105.613,105.6224,5910.0
2022-06-22 12:25:00,112.36,112.4,112.23,112.26,9020.0,105.6224,105.66,105.5002,105.5284,9020.0
2022-06-22 12:30:00,112.22,112.36,112.18,112.33,4930.0,105.4908,105.6224,105.4532,105.5942,4930.0
2022-06-22 12:35:00,112.39,112.78,112.38,112.73,26896.0,105.6506,106.0172,105.6412,105.9702,26896.0
2022-06-22 12:40:00,112.76,113.1,112.74,113.1,7102.0,105.9984,106.318,105.9796,106.318,7102.0
2022-06-22 12:45:00,113.1,113.1,113.01,113.05,2829.0,106.318,106.318,106.2334,106.271,2829.0
2022-06-22 12:50:00,113.08,113.26,113.07,113.23,4592.0,106.2992,106.4684,106.2898,106.4402,4592.0
2022-06-22 12:55:00,113.26,113.49,113.25,113.33,11637.0,106.4684,106.6846,106.459,106.5342,11637.0
2022-06-22 13:00:00,113.33,113.34,113.09,113.1,5695.0,106.5342,106.5436,106.3086,106.318,5695.0
2022-06-22 13:05:00,113.1,113.43,113.08,113.36,6811.0,106.318,106.6282,106.2992,106.5624,6811.0
2022-06-22 13:10:00,113.39,113.52,113.35,113.42,6170.0,106.5906,106.7128,106.553,106.6188,6170.0
2022-06-22 13:15:00,113.42,113.63,113.42,113.6,3468.0,106.6188,106.8162,106.6188,106.788,3468.0
2022-06-22 13:20:00,113.63,113.7,113.55,113.61,4593.0,106.8162,106.882,106.741,106.7974,4593.0
2022-06-22 13:25:00,113.63,113.66,113.39,113.39,25421.0,106.8162,106.8444,106.5906,106.5906,25421.0
2022-06-22 13:30:00,113.43,113.49,113.41,113.44,3306.0,106.6282,106.6846,106.6094,106.6376,3306.0
2022-06-22 13:35:00,113.4,113.56,113.31,113.53,6752.0,106.6,106.7504,106.5154,106.7222,6752.0
2022-06-22 13:40:00,113.51,113.51,113.37,113.49,3331.0,106.7034,106.7034,106.5718,106.6846,3331.0
2022-06-22 13:45:00,113.49,113.75,113.45,113.75,6715.0,106.6846,106.929,106.647,106.929,6715.0
2022-06-22 13:50:00,113.71,113.81,113.68,113.73,13621.0,106.8914,106.9854,106.8632,106.9102,13621.0
2022-06-22 13:55:00,113.74,113.75,113.52,113.64,5976.0,106.9196,106.929,106.7128,106.8256,5976.0
2022-06-22 14:00:00,113.67,113.78,113.56,113.73,10431.0,106.8538,106.9572,106.7504,106.9102,10431.0
2022-06-22 14:05:00,113.78,114.2,113.77,114.13,21887.0,106.9572,107.3521,106.9478,107.2863,21887.0
2022-06-22 14:10:00,113.96,114.04,113.76,113.96,2633.0,107.1265,107.2017,106.9384,107.1265,2633.0
2022-06-22 14:15:00,113.95,114.02,113.89,113.94,6555.0,107.1171,107.1829,107.0607,107.1077,6555.0
2022-06-22 14:20:00,113.94,113.98,113.66,113.86,6210.0,107.1077,107.1453,106.8444,107.0324,6210.0
2022-06-22 14:25:00,113.84,113.84,113.66,113.75,7337.0,107.0136,107.0136,106.8444,106.929,7337.0
2022-06-22 14:30:00,113.74,113.96,113.74,113.91,4595.0,106.9196,107.1265,106.9196,107.0795,4595.0
2022-06-22 14:35:00,113.91,113.93,113.78,113.87,6878.0,107.0795,107.0983,106.9572,107.0418,6878.0
2022-06-22 14:40:00,113.84,113.93,113.7,113.77,5359.0,107.0136,107.0983,106.882,106.9478,5359.0
2022-06-22 14:45:00,113.7,113.81,113.61,113.62,5165.0,106.882,106.9854,106.7974,106.8068,5165.0
2022-06-22 14:50:00,113.59,113.69,113.47,113.68,6789.0,106.7786,106.8726,106.6658,106.8632,6789.0
2022-06-22 14:55:00,113.71,113.81,113.68,113.69,5331.0,106.8914,106.9854,106.8632,106.8726,5331.0
2022-06-22 15:00:00,113.67,113.74,113.54,113.69,10224.0,106.8538,106.9196,106.7316,106.8726,10224.0
2022-06-22 15:05:00,113.69,113.7,113.55,113.57,5538.0,106.8726,106.882,106.741,106.7598,5538.0
2022-06-22 15:10:00,113.57,113.61,113.46,113.58,5627.0,106.7598,106.7974,106.6564,106.7692,5627.0
2022-06-22 15:15:00,113.57,113.66,113.55,113.56,8299.0,106.7598,106.8444,106.741,106.7504,8299.0
2022-06-22 15:20:00,113.6,113.71,113.58,113.67,7972.0,106.788,106.8914,106.7692,106.8538,7972.0
2022-06-22 15:25:00,113.71,113.72,113.44,113.53,8212.0,106.8914,106.9008,106.6376,106.7222,8212.0
2022-06-22 15:30:00,113.49,113.59,113.42,113.47,15749.0,106.6846,106.7786,106.6188,106.6658,15749.0
2022-06-22 15:35:00,113.47,113.47,113.15,113.18,18058.0,106.6658,106.6658,106.365,106.3932,18058.0
2022-06-22 15:40:00,113.18,113.24,113.03,113.23,15633.0,106.3932,106.4496,106.2522,106.4402,15633.0
2022-06-22 15:45:00,113.21,113.24,112.85,112.92,36428.0,106.4214,106.4496,106.083,106.1488,36428.0
2022-06-22 15:50:00,112.91,113.21,112.79,113.18,38423.0,106.1394,106.4214,106.0266,106.3932,38423.0
2022-06-22 15:55:00,113.22,113.23,112.73,112.73,88983.0,106.4308,106.4402,105.9702,105.9702,88983.0
2022-06-23 09:30:00,112.69,113.44,112.01,112.02,67091.0,105.9326,106.6376,105.2934,105.3028,67091.0
2022-06-23 09:35:00,112.14,112.96,112.1,112.85,14242.0,105.4156,106.1864,105.378,106.083,14242.0
2022-06-23 09:40:00,112.81,113.52,112.74,113.36,21731.0,106.0454,106.7128,105.9796,106.5624,21731.0
2022-06-23 09:45:00,113.21,113.35,112.74,113.11,17195.0,106.4214,106.553,105.9796,106.3274,17195.0
2022-06-23 09:50:00,113.11,113.17,112.5,112.55,6700.0,106.3274,106.3838,105.754,105.801,6700.0
2022-06-23 09:55:00,112.54,113.08,112.52,113.04,8423.0,105.7916,106.2992,105.7728,106.2616,8423.0
2022-06-23 10:00:00,113.05,113.18,112.85,112.88,9205.0,106.271,106.3932,106.083,106.1112,9205.0
2022-06-23 10:05:00,112.87,112.9,112.1,112.11,5672.0,106.1018,106.13,105.378,105.3874,5672.0
2022-06-23 10:10:00,112.08,112.31,111.98,112.15,9268.0,105.3592,105.5754,105.2652,105.425,9268.0
2022-06-23 10:15:00,112.07,112.15,111.8,111.8,3341.0,105.3498,105.425,105.096,105.096,3341.0
2022-06-23 10:20:00,111.84,112.39,111.84,112.2,9172.0,105.1336,105.6506,105.1336,105.472,9172.0
2022-06-23 10:25:00,112.18,112.26,111.85,112.04,5537.0,105.4532,105.5284,105.143,105.3216,5537.0
2022-06-23 10:30:00,112.14,112.37,111.92,112.09,5142.0,105.4156,105.6318,105.2088,105.3686,5142.0
2022-06-23 10:35:00,112.02,112.66,111.99,112.66,4644.0,105.3028,105.9044,105.2746,105.9044,4644.0
2022-06-23 10:40:00,112.66,112.77,112.36,112.56,6038.0,105.9044,106.0078,105.6224,105.8104,6038.0
2022-06-23 10:45:00,112.62,112.93,112.61,112.71,5564.0,105.8668,106.1582,105.8574,105.9514,5564.0
2022-06-23 10:50:00,112.73,113.11,112.69,112.87,6673.0,105.9702,106.3274,105.9326,106.1018,6673.0
2022-06-23 10:55:00,112.98,113.13,112.91,113.08,6714.0,106.2052,106.3462,106.1394,106.2992,6714.0
2022-06-23 11:00:00,113.03,113.36,112.99,113.04,8456.0,106.2522,106.5624,106.2146,106.2616,8456.0
2022-06-23 11:05:00,113.03,113.1,112.75,112.85,5797.0,106.2522,106.318,105.989,106.083,5797.0
2022-06-23 11:10:00,112.92,113.18,112.74,113.18,4584.0,106.1488,106.3932,105.9796,106.3932,4584.0
2022-06-23 11:15:00,113.11,113.15,113.0,113.1,4503.0,106.3274,106.365,106.224,106.318,4503.0
2022-06-23 11:20:00,113.05,113.18,112.77,112.86,4243.0,106.271,106.3932,106.0078,106.0924,4243.0
2022-06-23 11:25:00,112.71,112.82,112.43,112.82,5573.0,105.9514,106.0548,105.6882,106.0548,5573.0
2022-06-23 11:30:00,112.81,112.83,112.23,112.23,9350.0,106.0454,106.0642,105.5002,105.5002,9350.0
2022-06-23 11:35:00,112.26,112.34,112.07,112.14,2881.0,105.5284,105.6036,105.3498,105.4156,2881.0
2022-06-23 11:40:00,112.07,112.37,112.0,112.37,3608.0,105.3498,105.6318,105.284,105.6318,3608.0
2022-06-23 11:45:00,112.3,112.37,112.25,112.36,2170.0,105.566,105.6318,105.519,105.6224,2170.0
2022-06-23 11:50:00,112.42,112.56,112.28,112.29,3546.0,105.6788,105.8104,105.5472,105.5566,3546.0
2022-06-23 11:55:00,112.22,112.34,112.13,112.2,4141.0,105.4908,105.6036,105.4062,105.472,4141.0
2022-06-23 12:00:00,112.23,112.24,111.81,111.81,2105.0,105.5002,105.5096,105.1054,105.1054,2105.0
2022-06-23 12:05:00,111.81,112.09,111.76,112.04,16770.0,105.1054,105.3686,105.0584,105.3216,16770.0
2022-06-23 12:10:00,112.04,112.4,112.04,112.34,4207.0,105.3216,105.66,105.3216,105.6036,4207.0
2022-06-23 12:15:00,112.31,112.76,112.31,112.68,2656.0,105.5754,105.9984,105.5754,105.9232,2656.0
2022-06-23 12:20:00,112.7,112.87,112.65,112.7,5552.0,105.942,106.1018,105.895,105.942,5552.0
2022-06-23 12:25:00,112.75,112.77,112.56,112.68,4905.0,105.989,106.0078,105.8104,105.9232,4905.0
2022-06-23 12:30:00,112.63,112.79,112.52,112.52,5916.0,105.8762,106.0266,105.7728,105.7728,5916.0
2022-06-23 12:35:00,112.55,112.71,112.45,112.66,17943.0,105.801,105.9514,105.707,105.9044,17943.0
2022-06-23 12:40:00,112.64,112.92,112.57,112.76,6144.0,105.8856,106.1488,105.8198,105.9984,6144.0
2022-06-23 12:45:00,112.71,112.93,112.62,112.85,7129.0,105.9514,106.1582,105.8668,106.083,7129.0
2022-06-23 12:50:00,112.81,112.81,112.51,112.75,3527.0,106.0454,106.0454,105.7634,105.989,3527.0
2022-06-23 12:55:00,112.72,112.77,112.52,112.55,2414.0,105.9608,106.0078,105.7728,105.801,2414.0
2022-06-23 13:00:00,112.57,112.57,112.32,112.4,5234.0,105.8198,105.8198,105.5848,105.66,5234.0
2022-06-23 13:05:00,112.46,112.7,112.46,112.64,4275.0,105.7164,105.942,105.7164,105.8856,4275.0
2022-06-23 13:10:00,112.64,112.89,112.64,112.77,3621.0,105.8856,106.1206,105.8856,106.0078,3621.0
2022-06-23 13:15:00,112.8,112.93,112.77,112.9,4202.0,106.036,106.1582,106.0078,106.13,4202.0
2022-06-23 13:20:00,112.9,112.93,112.63,112.78,5632.0,106.13,106.1582,105.8762,106.0172,5632.0
2022-06-23 13:25:00,112.84,112.9,112.61,112.66,6304.0,106.0736,106.13,105.8574,105.9044,6304.0
2022-06-23 13:30:00,112.72,112.83,112.44,112.65,6426.0,105.9608,106.0642,105.6976,105.895,6426.0
2022-06-23 13:35:00,112.66,112.87,112.61,112.69,6283.0,105.9044,106.1018,105.8574,105.9326,6283.0
2022-06-23 13:40:00,112.72,112.8,112.6,112.72,4028.0,105.9608,106.036,105.848,105.9608,4028.0
2022-06-23 13:45:00,112.65,112.82,112.62,112.66,6491.0,105.895,106.0548,105.8668,105.9044,6491.0
2022-06-23 13:50:00,112.74,112.85,112.65,112.76,4220.0,105.9796,106.083,105.895,105.9984,4220.0
2022-06-23 13:55:00,112.81,112.88,112.69,112.88,4492.0,106.0454,106.1112,105.9326,106.1112,4492.0
2022-06-23 14:00:00,112.88,112.96,112.64,112.92,3684.0,106.1112,106.1864,105.8856,106.1488,3684.0
2022-06-23 14:05:00,112.92,113.12,112.92,113.09,3142.0,106.1488,106.3368,106.1488,106.3086,3142.0
2022-06-23 14:10:00,113.11,113.28,113.04,113.23,6810.0,106.3274,106.4872,106.2616,106.4402,6810.0
2022-06-23 14:15:00,113.17,113.34,113.17,113.34,2230.0,106.3838,106.5436,106.3838,106.5436,2230.0
2022-06-23 14:20:00,113.34,113.37,113.24,113.37,3386.0,106.5436,106.5718,106.4496,106.5718,3386.0
2022-06-23 14:25:00,113.4,113.49,113.28,113.43,4000.0,106.6,106.6846,106.4872,106.6282,4000.0
2022-06-23 14:30:00,113.48,113.74,113.47,113.66,8059.0,106.6752,106.9196,106.6658,106.8444,8059.0
2022-06-23 14:35:00,113.7,113.72,113.57,113.68,6064.0,106.882,106.9008,106.7598,106.8632,6064.0
2022-06-23 14:40:00,113.68,114.04,113.66,114.02,10528.0,106.8632,107.2017,106.8444,107.1829,10528.0
2022-06-23 14:45:00,114.06,114.06,113.8,113.86,8177.0,107.2205,107.2205,106.976,107.0324,8177.0
2022-06-23 14:50:00,113.93,113.96,113.77,113.78,6168.0,107.0983,107.1265,106.9478,106.9572,6168.0
2022-06-23 14:55:00,113.78,113.78,113.59,113.76,3894.0,106.9572,106.9572,106.7786,106.9384,3894.0
2022-06-23 15:00:00,113.79,113.92,113.74,113.89,10333.0,106.9666,107.0889,106.9196,107.0607,10333.0
2022-06-23 15:05:00,113.88,114.01,113.86,113.95,7536.0,107.0512,107.1735,107.0324,107.1171,7536.0
2022-06-23 15:10:00,113.93,114.03,113.87,114.01,8399.0,107.0983,107.1923,107.0418,107.1735,8399.0
2022-06-23 15:15:00,114.02,114.06,113.78,113.88,8535.0,107.1829,107.2205,106.9572,107.0512,8535.0
2022-06-23 15:20:00,113.9,113.96,113.8,113.85,15015.0,107.0701,107.1265,106.976,107.023,15015.0
2022-06-23 15:25:00,113.85,114.07,113.82,113.95,9867.0,107.023,107.2299,106.9948,107.1171,9867.0
2022-06-23 15:30:00,113.94,114.31,113.94,114.31,15828.0,107.1077,107.4555,107.1077,107.4555,15828.0
2022-06-23 15:35:00,114.3,114.32,113.92,114.09,23606.0,107.4461,107.4649,107.0889,107.2487,23606.0
2022-06-23 15:40:00,114.07,114.32,114.02,114.2,12963.0,107.2299,107.4649,107.1829,107.3521,12963.0
2022-06-23 15:45:00,114.17,114.44,114.17,114.44,29758.0,107.3239,107.5777,107.3239,107.5777,29758.0
2022-06-23 15:50:00,114.4,114.66,114.15,114.18,36693.0,107.5401,107.7845,107.3051,107.3333,36693.0
2022-06-23 15:55:00,114.17,114.41,114.12,114.38,65785.0,107.3239,107.5495,107.2769,107.5213,65785.0
2022-06-24 09:30:00,115.28,116.01,115.14,115.85,13571.0,108.3673,109.0535,108.2357,108.9031,13571.0
2022-06-24 09:35:00,115.84,115.87,115.09,115.18,41144.0,108.8937,108.9219,108.1887,108.2733,41144.0
2022-06-24 09:40:00,115.44,116.75,115.37,116.53,16999.0,108.5177,109.7492,108.4519,109.5423,16999.0
2022-06-24 09:45:00,116.57,117.1,116.45,116.88,15458.0,109.5799,110.0782,109.4671,109.8714,15458.0
2022-06-24 09:50:00,116.88,116.98,116.58,116.74,5322.0,109.8714,109.9654,109.5893,109.7398,5322.0
2022-06-24 09:55:00,116.7,117.08,116.56,117.01,9227.0,109.7021,110.0594,109.5705,109.9936,9227.0
2022-06-24 10:00:00,117.15,118.0,117.04,117.76,23667.0,110.1252,110.9242,110.0218,110.6986,23667.0
2022-06-24 10:05:00,117.75,118.04,117.52,117.73,9266.0,110.6892,110.9618,110.473,110.6704,9266.0
2022-06-24 10:10:00,117.73,117.93,117.61,117.9,9412.0,110.6704,110.8584,110.5576,110.8302,9412.0
2022-06-24 10:15:00,118.07,118.24,118.0,118.1,6322.0,110.99,111.1498,110.9242,111.0182,6322.0
2022-06-24 10:20:00,118.26,118.45,118.03,118.39,10402.0,111.1686,111.3472,110.9524,111.2908,10402.0
2022-06-24 10:25:00,118.38,118.62,118.23,118.55,6343.0,111.2814,111.507,111.1404,111.4412,6343.0
2022-06-24 10:30:00,118.57,118.68,118.41,118.5,7879.0,111.46,111.5634,111.3096,111.3942,7879.0
2022-06-24 10:35:00,118.51,118.58,118.24,118.55,7637.0,111.4036,111.4694,111.1498,111.4412,7637.0
2022-06-24 10:40:00,118.62,118.66,118.35,118.37,9093.0,111.507,111.5446,111.2532,111.272,9093.0
2022-06-24 10:45:00,118.45,118.65,118.27,118.63,4402.0,111.3472,111.5352,111.178,111.5164,4402.0
2022-06-24 10:50:00,118.63,118.64,118.4,118.55,4700.0,111.5164,111.5258,111.3002,111.4412,4700.0
2022-06-24 10:55:00,118.55,118.75,118.44,118.6,13890.0,111.4412,111.6292,111.3378,111.4882,13890.0
2022-06-24 11:00:00,118.64,118.85,118.6,118.82,5410.0,111.5258,111.7232,111.4882,111.695,5410.0
2022-06-24 11:05:00,118.9,118.9,118.54,118.59,19124.0,111.7702,111.7702,111.4318,111.4788,19124.0
2022-06-24 11:10:00,118.56,118.63,118.3,118.37,5527.0,111.4506,111.5164,111.2062,111.272,5527.0
2022-06-24 11:15:00,118.4,118.4,118.17,118.3,5077.0,111.3002,111.3002,111.084,111.2062,5077.0
2022-06-24 11:20:00,118.36,118.62,118.36,118.58,6231.0,111.2626,111.507,111.2626,111.4694,6231.0
2022-06-24 11:25:00,118.61,118.81,118.52,118.78,16579.0,111.4976,111.6856,111.413,111.6574,16579.0
2022-06-24 11:30:00,118.79,119.06,118.68,119.05,6337.0,111.6668,111.9206,111.5634,111.9112,6337.0
2022-06-24 11:35:00,118.99,119.26,118.9,119.14,7928.0,111.8548,112.1086,111.7702,111.9958,7928.0
2022-06-24 11:40:00,119.14,119.34,119.07,119.31,7920.0,111.9958,112.1838,111.93,112.1556,7920.0
2022-06-24 11:45:00,119.31,119.33,119.09,119.09,10851.0,112.1556,112.1744,111.9488,111.9488,10851.0
2022-06-24 11:50:00,119.06,119.28,119.04,119.06,7806.0,111.9206,112.1274,111.9018,111.9206,7806.0
2022-06-24 11:55:00,119.15,119.2,119.01,119.17,8424.0,112.0052,112.0522,111.8736,112.024,8424.0
2022-06-24 12:00:00,119.12,119.31,119.11,119.22,7627.0,111.977,112.1556,111.9676,112.071,7627.0
2022-06-24 12:05:00,119.22,119.3,119.04,119.16,9738.0,112.071,112.1462,111.9018,112.0146,9738.0
2022-06-24 12:10:00,119.15,119.21,119.01,119.18,11177.0,112.0052,112.0616,111.8736,112.0334,11177.0
2022-06-24 12:15:00,119.19,119.48,119.05,119.3,10908.0,112.0428,112.3154,111.9112,112.1462,10908.0
2022-06-24 12:20:00,119.33,119.33,119.07,119.1,7084.0,112.1744,112.1744,111.93,111.9582,7084.0
2022-06-24 12:25:00,119.1,119.1,118.88,118.91,23421.0,111.9582,111.9582,111.7514,111.7796,23421.0
2022-06-24 12:30:00,118.91,119.0,118.9,118.96,4869.0,111.7796,111.8642,111.7702,111.8266,4869.0
2022-06-24 12:35:00,118.98,119.12,118.93,119.11,5148.0,111.8454,111.977,111.7984,111.9676,5148.0
2022-06-24 12:40:00,119.09,119.23,119.09,119.23,7597.0,111.9488,112.0804,111.9488,112.0804,7597.0
2022-06-24 12:45:00,119.18,119.18,118.97,119.01,6091.0,112.0334,112.0334,111.836,111.8736,6091.0
2022-06-24 12:50:00,119.03,119.38,119.03,119.28,18904.0,111.8924,112.2214,111.8924,112.1274,18904.0
2022-06-24 12:55:00,119.29,119.4,119.22,119.31,11086.0,112.1368,112.2402,112.071,112.1556,11086.0
2022-06-24 13:00:00,119.32,119.51,119.29,119.4,16754.0,112.165,112.3436,112.1368,112.2402,16754.0
2022-06-24 13:05:00,119.36,119.52,119.3,119.52,7551.0,112.2026,112.3531,112.1462,112.3531,7551.0
2022-06-24 13:10:00,119.53,119.55,119.33,119.4,18898.0,112.3625,112.3813,112.1744,112.2402,18898.0
2022-06-24 13:15:00,119.4,119.58,119.33,119.5,10382.0,112.2402,112.4095,112.1744,112.3342,10382.0
2022-06-24 13:20:00,119.5,119.7,119.49,119.63,7629.0,112.3342,112.5223,112.3248,112.4565,7629.0
2022-06-24 13:25:00,119.64,119.7,119.54,119.68,7330.0,112.4659,112.5223,112.3719,112.5035,7330.0
2022-06-24 13:30:00,119.68,119.75,119.57,119.63,6898.0,112.5035,112.5693,112.4001,112.4565,6898.0
2022-06-24 13:35:00,119.59,119.76,119.51,119.73,6903.0,112.4189,112.5787,112.3436,112.5505,6903.0
2022-06-24 13:40:00,119.71,119.79,119.65,119.79,3666.0,112.5317,112.6069,112.4753,112.6069,3666.0
2022-06-24 13:45:00,119.77,119.84,119.72,119.84,5666.0,112.5881,112.6539,112.5411,112.6539,5666.0
2022-06-24 13:50:00,119.83,119.89,119.76,119.81,5864.0,112.6445,112.7009,112.5787,112.6257,5864.0
2022-06-24 13:55:00,119.78,119.98,119.78,119.89,8701.0,112.5975,112.7855,112.5975,112.7009,8701.0
2022-06-24 14:00:00,119.89,120.01,119.89,119.94,6680.0,112.7009,112.8137,112.7009,112.7479,6680.0
2022-06-24 14:05:00,119.96,120.0,119.85,119.89,7257.0,112.7667,112.8043,112.6633,112.7009,7257.0
2022-06-24 14:10:00,119.9,119.91,119.74,119.79,11927.0,112.7103,112.7197,112.5599,112.6069,11927.0
2022-06-24 14:15:00,119.79,119.79,119.66,119.73,6202.0,112.6069,112.6069,112.4847,112.5505,6202.0
2022-06-24 14:20:00,119.72,119.72,119.26,119.36,20310.0,112.5411,112.5411,112.1086,112.2026,20310.0
2022-06-24 14:25:00,119.39,119.45,119.32,119.41,11722.0,112.2308,112.2872,112.165,112.2496,11722.0
2022-06-24 14:30:00,119.43,119.58,119.36,119.54,6808.0,112.2684,112.4095,112.2026,112.3719,6808.0
2022-06-24 14:35:00,119.53,119.66,119.49,119.57,6377.0,112.3625,112.4847,112.3248,112.4001,6377.0
2022-06-24 14:40:00,119.56,119.67,119.52,119.62,5918.0,112.3907,112.4941,112.3531,112.4471,5918.0
2022-06-24 14:45:00,119.61,119.71,119.6,119.61,7764.0,112.4377,112.5317,112.4283,112.4377,7764.0
2022-06-24 14:50:00,119.64,119.71,119.58,119.71,6761.0,112.4659,112.5317,112.4095,112.5317,6761.0
2022-06-24 14:55:00,119.71,119.84,119.61,119.82,7159.0,112.5317,112.6539,112.4377,112.6351,7159.0
2022-06-24 15:00:00,119.8,119.99,119.76,119.99,10619.0,112.6163,112.7949,112.5787,112.7949,10619.0
2022-06-24 15:05:00,120.0,120.08,119.98,120.04,6657.0,112.8043,112.8795,112.7855,112.8419,6657.0
2022-06-24 15:10:00,120.02,120.14,119.94,120.02,21866.0,112.8231,112.9359,112.7479,112.8231,21866.0
2022-06-24 15:15:00,120.05,120.13,119.94,120.0,17000.0,112.8513,112.9265,112.7479,112.8043,17000.0
2022-06-24 15:20:00,120.0,120.1,119.93,120.1,11300.0,112.8043,112.8983,112.7385,112.8983,11300.0
2022-06-24 15:25:00,120.11,120.25,120.03,120.13,18060.0,112.9077,113.0393,112.8325,112.9265,18060.0
2022-06-24 15:30:00,120.13,120.32,120.11,120.26,20912.0,112.9265,113.1051,112.9077,113.0487,20912.0
2022-06-24 15:35:00,120.25,120.56,120.22,120.56,23574.0,113.0393,113.3307,113.0111,113.3307,23574.0
2022-06-24 15:40:00,120.56,120.86,120.52,120.84,36130.0,113.3307,113.6127,113.2931,113.5939,36130.0
2022-06-24 15:45:00,120.82,121.0,120.76,120.78,41480.0,113.5751,113.7443,113.5187,113.5375,41480.0
2022-06-24 15:50:00,120.76,121.1,120.74,120.94,87883.0,113.5187,113.8383,113.4999,113.6879,87883.0
2022-06-24 15:55:00,120.96,121.09,120.8,121.06,133085.0,113.7067,113.8289,113.5563,113.8007,133085.0
2022-06-27 09:30:00,121.89,122.04,121.02,121.14,16967.0,114.5809,114.7219,113.7631,113.8759,16967.0
2022-06-27 09:35:00,121.15,121.18,120.61,120.78,5895.0,113.8853,113.9135,113.3777,113.5375,5895.0
2022-06-27 09:40:00,120.91,121.19,120.2,120.65,7247.0,113.6597,113.9229,112.9923,113.4153,7247.0
2022-06-27 09:45:00,120.58,120.58,119.94,120.4,6260.0,113.3495,113.3495,112.7479,113.1803,6260.0
2022-06-27 09:50:00,120.38,120.66,120.14,120.66,9534.0,113.1615,113.4247,112.9359,113.4247,9534.0
2022-06-27 09:55:00,120.57,120.66,120.14,120.14,6629.0,113.3401,113.4247,112.9359,112.9359,6629.0
2022-06-27 10:00:00,120.11,120.68,119.93,120.56,9318.0,112.9077,113.4435,112.7385,113.3307,9318.0
2022-06-27 10:05:00,120.4,120.61,120.17,120.49,12135.0,113.1803,113.3777,112.9641,113.2649,12135.0
2022-06-27 10:10:00,120.41,120.42,119.8,119.8,5691.0,113.1897,113.1991,112.6163,112.6163,5691.0
2022-06-27 10:15:00,119.81,119.93,119.48,119.72,5789.0,112.6257,112.7385,112.3154,112.5411,5789.0
2022-06-27 10:20:00,119.73,120.18,119.73,120.01,7195.0,112.5505,112.9735,112.5505,112.8137,7195.0
2022-06-27 10:25:00,119.92,120.3,119.84,120.09,8460.0,112.7291,113.0863,112.6539,112.8889,8460.0
2022-06-27 10:30:00,120.09,120.33,120.08,120.17,6414.0,112.8889,113.1145,112.8795,112.9641,6414.0
2022-06-27 10:35:00,120.16,120.44,120.11,120.28,7101.0,112.9547,113.2179,112.9077,113.0675,7101.0
2022-06-27 10:40:00,120.26,120.62,120.25,120.53,5935.0,113.0487,113.3871,113.0393,113.3025,5935.0
2022-06-27 10:45:00,120.53,120.9,120.53,120.88,19841.0,113.3025,113.6503,113.3025,113.6315,19841.0
2022-06-27 10:50:00,120.92,121.28,120.92,121.15,9418.0,113.6691,114.0075,113.6691,113.8853,9418.0
2022-06-27 10:55:00,121.14,121.28,120.86,120.86,7733.0,113.8759,114.0075,113.6127,113.6127,7733.0
2022-06-27 11:00:00,120.88,121.06,120.87,120.97,7205.0,113.6315,113.8007,113.6221,113.7161,7205.0
2022-06-27 11:05:00,120.95,121.17,120.9,121.13,9661.0,113.6973,113.9041,113.6503,113.8665,9661.0
2022-06-27 11:10:00,121.13,121.19,120.92,120.98,7730.0,113.8665,113.9229,113.6691,113.7255,7730.0
2022-06-27 11:15:00,120.95,121.55,120.95,121.55,13592.0,113.6973,114.2613,113.6973,114.2613,13592.0
2022-06-27 11:20:00,121.55,121.77,121.47,121.73,8391.0,114.2613,114.4681,114.1861,114.4305,8391.0
2022-06-27 11:25:00,121.76,121.79,121.61,121.68,7582.0,114.4587,114.4869,114.3177,114.3835,7582.0
2022-06-27 11:30:00,121.69,121.69,121.55,121.57,8173.0,114.3929,114.3929,114.2613,114.2801,8173.0
2022-06-27 11:35:00,121.58,121.69,121.5,121.58,13853.0,114.2895,114.3929,114.2143,114.2895,13853.0
2022-06-27 11:40:00,121.58,121.78,121.57,121.71,10728.0,114.2895,114.4775,114.2801,114.4117,10728.0
2022-06-27 11:45:00,121.72,121.88,121.72,121.88,7699.0,114.4211,114.5715,114.4211,114.5715,7699.0
2022-06-27 11:50:00,121.87,121.97,121.81,121.92,11970.0,114.5621,114.6561,114.5057,114.6091,11970.0
2022-06-27 11:55:00,121.91,122.13,121.85,122.12,7026.0,114.5997,114.8065,114.5433,114.7971,7026.0
2022-06-27 12:00:00,122.11,122.11,121.64,121.68,8852.0,114.7877,114.7877,114.3459,114.3835,8852.0
2022-06-27 12:05:00,121.68,121.86,121.66,121.75,9830.0,114.3835,114.5527,114.3647,114.4493,9830.0
2022-06-27 12:10:00,121.76,121.77,121.62,121.74,5671.0,114.4587,114.4681,114.3271,114.4399,5671.0
2022-06-27 12:15:00,121.73,121.73,121.17,121.47,33844.0,114.4305,114.4305,113.9041,114.1861,33844.0
2022-06-27 12:20:00,121.5,121.5,121.04,121.04,5644.0,114.2143,114.2143,113.7819,113.7819,5644.0
2022-06-27 12:25:00,121.07,121.14,120.92,120.96,5248.0,113.8101,113.8759,113.6691,113.7067,5248.0
2022-06-27 12:30:00,120.97,120.98,120.87,120.9,3301.0,113.7161,113.7255,113.6221,113.6503,3301.0
2022-06-27 12:35:00,120.86,120.97,120.74,120.96,3354.0,113.6127,113.7161,113.4999,113.7067,3354.0
2022-06-27 12:40:00,120.94,121.06,120.93,121.06,2596.0,113.6879,113.8007,113.6785,113.8007,2596.0
2022-06-27 12:45:00,121.12,121.2,120.99,121.07,4627.0,113.8571,113.9323,113.7349,113.8101,4627.0
2022-06-27 12:50:00,121.03,121.22,121.01,121.17,5328.0,113.7725,113.9511,113.7537,113.9041,5328.0
2022-06-27 12:55:00,121.17,121.26,121.12,121.26,4489.0,113.9041,113.9887,113.8571,113.9887,4489.0
2022-06-27 13:00:00,121.29,121.31,120.96,121.06,8411.0,114.0169,114.0357,113.7067,113.8007,8411.0
2022-06-27 13:05:00,121.05,121.16,121.0,121.16,4474.0,113.7913,113.8947,113.7443,113.8947,4474.0
2022-06-27 13:10:00,121.18,121.29,121.17,121.22,6432.0,113.9135,114.0169,113.9041,113.9511,6432.0
2022-06-27 13:15:00,121.21,121.23,121.08,121.19,3080.0,113.9417,113.9605,113.8195,113.9229,3080.0
2022-06-27 13:20:00,121.19,121.21,121.0,121.02,5315.0,113.9229,113.9417,113.7443,113.7631,5315.0
2022-06-27 13:25:00,121.04,121.06,120.75,120.97,9119.0,113.7819,113.8007,113.5093,113.7161,9119.0
2022-06-27 13:30:00,120.96,121.03,120.75,120.79,5400.0,113.7067,113.7725,113.5093,113.5469,5400.0
2022-06-27 13:35:00,120.8,120.92,120.74,120.87,3798.0,113.5563,113.6691,113.4999,113.6221,3798.0
2022-06-27 13:40:00,120.84,120.86,120.63,120.77,5355.0,113.5939,113.6127,113.3965,113.5281,5355.0
2022-06-27 13:45:00,120.77,120.77,120.54,120.65,5833.0,113.5281,113.5281,113.3119,113.4153,5833.0
2022-06-27 13:50:00,120.7,120.79,120.6,120.7,7576.0,113.4623,113.5469,113.3683,113.4623,7576.0
2022-06-27 13:55:00,120.71,120.71,120.63,120.63,4000.0,113.4717,113.4717,113.3965,113.3965,4000.0
2022-06-27 14:00:00,120.63,120.74,120.53,120.66,7562.0,113.3965,113.4999,113.3025,113.4247,7562.0
2022-06-27 14:05:00,120.72,120.72,120.53,120.69,7164.0,113.4811,113.4811,113.3025,113.4529,7164.0
2022-06-27 14:10:00,120.69,120.88,120.54,120.8,10670.0,113.4529,113.6315,113.3119,113.5563,10670.0
2022-06-27 14:15:00,120.81,120.87,120.71,120.83,5574.0,113.5657,113.6221,113.4717,113.5845,5574.0
2022-06-27 14:20:00,120.83,120.85,120.69,120.74,4525.0,113.5845,113.6033,113.4529,113.4999,4525.0
2022-06-27 14:25:00,120.75,120.78,120.7,120.73,4600.0,113.5093,113.5375,113.4623,113.4905,4600.0
2022-06-27 14:30:00,120.71,120.99,120.67,120.99,6185.0,113.4717,113.7349,113.4341,113.7349,6185.0
2022-06-27 14:35:00,121.0,121.17,120.99,121.0,8045.0,113.7443,113.9041,113.7349,113.7443,8045.0
2022-06-27 14:40:00,121.0,121.0,120.86,120.88,7289.0,113.7443,113.7443,113.6127,113.6315,7289.0
2022-06-27 14:45:00,120.85,120.93,120.8,120.88,6492.0,113.6033,113.6785,113.5563,113.6315,6492.0
2022-06-27 14:50:00,120.87,120.87,120.66,120.73,5812.0,113.6221,113.6221,113.4247,113.4905,5812.0
2022-06-27 14:55:00,120.68,120.7,120.47,120.53,6679.0,113.4435,113.4623,113.2461,113.3025,6679.0
2022-06-27 15:00:00,120.51,120.62,120.32,120.45,13018.0,113.2837,113.3871,113.1051,113.2273,13018.0
2022-06-27 15:05:00,120.44,120.62,120.35,120.57,7829.0,113.2179,113.3871,113.1333,113.3401,7829.0
2022-06-27 15:10:00,120.59,120.87,120.57,120.87,11986.0,113.3589,113.6221,113.3401,113.6221,11986.0
2022-06-27 15:15:00,120.84,120.99,120.74,120.96,19357.0,113.5939,113.7349,113.4999,113.7067,19357.0
2022-06-27 15:20:00,120.96,121.06,120.86,120.97,20896.0,113.7067,113.8007,113.6127,113.7161,20896.0
2022-06-27 15:25:00,120.99,121.05,120.82,120.93,19153.0,113.7349,113.7913,113.5751,113.6785,19153.0
2022-06-27 15:30:00,120.9,120.93,120.82,120.88,31355.0,113.6503,113.6785,113.5751,113.6315,31355.0
2022-06-27 15:35:00,120.87,120.9,120.66,120.74,60536.0,113.6221,113.6503,113.4247,113.4999,60536.0
2022-06-27 15:40:00,120.73,120.95,120.51,120.93,26510.0,113.4905,113.6973,113.2837,113.6785,26510.0
2022-06-27 15:45:00,120.93,121.14,120.89,121.11,21094.0,113.6785,113.8759,113.6409,113.8477,21094.0
2022-06-27 15:50:00,121.07,121.07,120.75,120.9,39684.0,113.8101,113.8101,113.5093,113.6503,39684.0
2022-06-27 15:55:00,120.88,121.31,120.87,121.31,79940.0,113.6315,114.0357,113.6221,114.0357,79940.0
2022-06-28 09:30:00,121.77,122.68,121.67,122.12,14410.0,114.4681,115.3236,114.3741,114.7971,14410.0
2022-06-28 09:35:00,122.22,122.62,121.87,122.62,10335.0,114.8911,115.2672,114.5621,115.2672,10335.0
2022-06-28 09:40:00,122.48,122.93,122.05,122.92,30608.0,115.1356,115.5586,114.7313,115.5492,30608.0
2022-06-28 09:45:00,122.93,123.14,122.64,122.92,10934.0,115.5586,115.756,115.286,115.5492,10934.0
2022-06-28 09:50:00,122.83,123.06,122.69,123.06,17642.0,115.4646,115.6808,115.333,115.6808,17642.0
2022-06-28 09:55:00,123.03,123.49,122.89,123.29,18962.0,115.6526,116.085,115.521,115.897,18962.0
2022-06-28 10:00:00,123.15,123.55,122.98,123.14,14974.0,115.7654,116.1414,115.6056,115.756,14974.0
2022-06-28 10:05:00,123.19,123.2,122.29,122.45,14012.0,115.803,115.8124,114.9569,115.1074,14012.0
2022-06-28 10:10:00,122.4,122.8,122.22,122.8,11579.0,115.0604,115.4364,114.8911,115.4364,11579.0
2022-06-28 10:15:00,122.76,122.85,122.37,122.37,8872.0,115.3988,115.4834,115.0322,115.0322,8872.0
2022-06-28 10:20:00,122.37,122.49,122.01,122.19,10336.0,115.0322,115.145,114.6937,114.8629,10336.0
2022-06-28 10:25:00,122.22,122.57,122.22,122.43,7883.0,114.8911,115.2202,114.8911,115.0886,7883.0
2022-06-28 10:30:00,122.39,122.39,121.9,122.21,9695.0,115.051,115.051,114.5903,114.8817,9695.0
2022-06-28 10:35:00,122.19,122.43,122.03,122.28,7834.0,114.8629,115.0886,114.7125,114.9475,7834.0
2022-06-28 10:40:00,122.31,122.35,122.11,122.31,8069.0,114.9757,115.0134,114.7877,114.9757,8069.0
2022-06-28 10:45:00,122.27,122.3,121.85,122.13,12016.0,114.9381,114.9663,114.5433,114.8065,12016.0
2022-06-28 10:50:00,122.09,122.23,121.76,121.87,9918.0,114.7689,114.9005,114.4587,114.5621,9918.0
2022-06-28 10:55:00,121.78,122.22,121.78,122.13,7829.0,114.4775,114.8911,114.4775,114.8065,7829.0
2022-06-28 11:00:00,122.17,122.39,122.08,122.34,9949.0,114.8441,115.051,114.7595,115.004,9949.0
2022-06-28 11:05:00,122.35,122.47,122.17,122.23,6006.0,115.0134,115.1262,114.8441,114.9005,6006.0
2022-06-28 11:10:00,122.23,122.41,122.13,122.37,5800.0,114.9005,115.0698,114.8065,115.0322,5800.0
2022-06-28 11:15:00,122.36,122.39,122.0,122.13,7302.0,115.0228,115.051,114.6843,114.8065,7302.0
2022-06-28 11:20:00,122.14,122.17,121.82,121.82,10922.0,114.8159,114.8441,114.5151,114.5151,10922.0
2022-06-28 11:25:00,121.86,122.04,121.44,121.53,11911.0,114.5527,114.7219,114.1579,114.2425,11911.0
2022-06-28 11:30:00,121.51,121.69,121.49,121.63,6294.0,114.2237,114.3929,114.2049,114.3365,6294.0
2022-06-28 11:35:00,121.6,121.67,121.25,121.26,7890.0,114.3083,114.3741,113.9793,113.9887,7890.0
2022-06-28 11:40:00,121.24,121.25,120.6,120.94,14331.0,113.9699,113.9793,113.3683,113.6879,14331.0
2022-06-28 11:45:00,120.85,121.13,120.77,121.05,6724.0,113.6033,113.8665,113.5281,113.7913,6724.0
2022-06-28 11:50:00,121.09,121.13,120.72,120.75,6708.0,113.8289,113.8665,113.4811,113.5093,6708.0
2022-06-28 11:55:00,120.84,121.01,120.69,120.79,8699.0,113.5939,113.7537,113.4529,113.5469,8699.0
2022-06-28 12:00:00,120.71,120.87,120.58,120.63,9432.0,113.4717,113.6221,113.3495,113.3965,9432.0
2022-06-28 12:05:00,120.67,121.07,120.59,121.06,6030.0,113.4341,113.8101,113.3589,113.8007,6030.0
2022-06-28 12:10:00,121.05,121.39,121.01,121.11,10004.0,113.7913,114.1109,113.7537,113.8477,10004.0
2022-06-28 12:15:00,121.09,121.16,120.89,121.08,5794.0,113.8289,113.8947,113.6409,113.8195,5794.0
2022-06-28 12:20:00,121.13,121.37,121.12,121.34,5878.0,113.8665,114.0921,113.8571,114.0639,5878.0
2022-06-28 12:25:00,121.31,121.7,121.31,121.66,6841.0,114.0357,114.4023,114.0357,114.3647,6841.0
2022-06-28 12:30:00,121.64,121.66,121.26,121.26,6860.0,114.3459,114.3647,113.9887,113.9887,6860.0
2022-06-28 12:35:00,121.22,121.35,121.21,121.27,5162.0,113.9511,114.0733,113.9417,113.9981,5162.0
2022-06-28 12:40:00,121.26,121.43,121.25,121.4,6815.0,113.9887,114.1485,113.9793,114.1203,6815.0
2022-06-28 12:45:00,121.41,121.52,121.33,121.44,5417.0,114.1297,114.2331,114.0545,114.1579,5417.0
2022-06-28 12:50:00,121.39,121.4,121.12,121.12,8597.0,114.1109,114.1203,113.8571,113.8571,8597.0
2022-06-28 12:55:00,121.12,121.45,121.07,121.39,8376.0,113.8571,114.1673,113.8101,114.1109,8376.0
2022-06-28 13:00:00,121.36,121.4,121.02,121.19,8984.0,114.0827,114.1203,113.7631,113.9229,8984.0
2022-06-28 13:05:00,121.13,121.87,120.54,120.62,165073.0,113.8665,114.5621,113.3119,113.3871,165073.0
2022-06-28 13:10:00,120.62,120.95,120.58,120.95,19077.0,113.3871,113.6973,113.3495,113.6973,19077.0
2022-06-28 13:15:00,120.9,121.02,120.84,120.88,9545.0,113.6503,113.7631,113.5939,113.6315,9545.0
2022-06-28 13:20:00,120.84,120.91,120.62,120.85,10675.0,113.5939,113.6597,113.3871,113.6033,10675.0
2022-06-28 13:25:00,120.82,121.08,120.72,121.08,9935.0,113.5751,113.8195,113.4811,113.8195,9935.0
2022-06-28 13:30:00,120.99,121.04,120.84,120.84,6671.0,113.7349,113.7819,113.5939,113.5939,6671.0
2022-06-28 13:35:00,120.87,120.91,120.74,120.86,7905.0,113.6221,113.6597,113.4999,113.6127,7905.0
2022-06-28 13:40:00,120.88,121.03,120.8,120.91,8889.0,113.6315,113.7725,113.5563,113.6597,8889.0
2022-06-28 13:45:00,120.9,120.99,120.79,120.82,12843.0,113.6503,113.7349,113.5469,113.5751,12843.0
2022-06-28 13:50:00,120.84,120.88,120.69,120.72,7280.0,113.5939,113.6315,113.4529,113.4811,7280.0
2022-06-28 13:55:00,120.72,120.84,120.7,120.7,12376.0,113.4811,113.5939,113.4623,113.4623,12376.0
2022-06-28 14:00:00,120.7,120.96,120.65,120.72,10962.0,113.4623,113.7067,113.4153,113.4811,10962.0
2022-06-28 14:05:00,120.69,120.7,120.35,120.36,8629.0,113.4529,113.4623,113.1333,113.1427,8629.0
2022-06-28 14:10:00,120.33,120.4,120.11,120.23,10873.0,113.1145,113.1803,112.9077,113.0205,10873.0
2022-06-28 14:15:00,120.22,120.4,120.08,120.18,8001.0,113.0111,113.1803,112.8795,112.9735,8001.0
2022-06-28 14:20:00,120.17,120.2,120.0,120.05,9681.0,112.9641,112.9923,112.8043,112.8513,9681.0
2022-06-28 14:25:00,120.01,120.06,119.96,120.0,18039.0,112.8137,112.8607,112.7667,112.8043,18039.0
2022-06-28 14:30:00,119.97,120.04,119.82,119.84,20584.0,112.7761,112.8419,112.6351,112.6539,20584.0
2022-06-28 14:35:00,119.83,119.84,119.73,119.79,11087.0,112.6445,112.6539,112.5505,112.6069,11087.0
2022-06-28 14:40:00,119.76,119.81,119.52,119.61,19758.0,112.5787,112.6257,112.3531,112.4377,19758.0
2022-06-28 14:45:00,119.61,119.95,119.59,119.9,18892.0,112.4377,112.7573,112.4189,112.7103,18892.0
2022-06-28 14:50:00,119.93,120.07,119.67,120.04,12876.0,112.7385,112.8701,112.4941,112.8419,12876.0
2022-06-28 14:55:00,120.05,120.17,119.26,119.46,90418.0,112.8513,112.9641,112.1086,112.2966,90418.0
2022-06-28 15:00:00,119.48,119.57,118.94,119.02,17293.0,112.3154,112.4001,111.8078,111.883,17293.0
2022-06-28 15:05:00,119.02,119.34,118.86,119.32,16695.0,111.883,112.1838,111.7326,112.165,16695.0
2022-06-28 15:10:00,119.34,119.48,119.11,119.34,15530.0,112.1838,112.3154,111.9676,112.1838,15530.0
2022-06-28 15:15:00,119.37,119.54,119.25,119.48,20040.0,112.212,112.3719,112.0992,112.3154,20040.0
2022-06-28 15:20:00,119.48,119.53,119.3,119.5,22426.0,112.3154,112.3625,112.1462,112.3342,22426.0
2022-06-28 15:25:00,119.52,119.52,119.2,119.39,24970.0,112.3531,112.3531,112.0522,112.2308,24970.0
2022-06-28 15:30:00,119.39,119.51,119.16,119.5,58805.0,112.2308,112.3436,112.0146,112.3342,58805.0
2022-06-28 15:35:00,119.51,119.65,119.29,119.44,32056.0,112.3436,112.4753,112.1368,112.2778,32056.0
2022-06-28 15:40:00,119.46,119.48,119.08,119.24,25539.0,112.2966,112.3154,111.9394,112.0898,25539.0
2022-06-28 15:45:00,119.24,119.42,119.15,119.29,52915.0,112.0898,112.259,112.0052,112.1368,52915.0
2022-06-28 15:50:00,119.29,119.38,119.12,119.38,48052.0,112.1368,112.2214,111.977,112.2214,48052.0
2022-06-28 15:55:00,119.38,119.42,119.14,119.28,143104.0,112.2214,112.259,111.9958,112.1274,143104.0
2022-06-29 09:30:00,118.5,118.76,117.5,117.7,17940.0,111.3942,111.6386,110.4542,110.6422,17940.0
2022-06-29 09:35:00,117.7,117.96,117.61,117.69,9826.0,110.6422,110.8866,110.5576,110.6328,9826.0
2022-06-29 09:40:00,117.65,117.91,116.52,116.6,28360.0,110.5952,110.8396,109.5329,109.6081,28360.0
2022-06-29 09:45:00,116.59,116.59,115.77,116.16,42802.0,109.5987,109.5987,108.8279,109.1945,42802.0
2022-06-29 09:50:00,116.07,117.45,116.0,117.45,16155.0,109.1099,110.4072,109.0441,110.4072,16155.0
2022-06-29 09:55:00,117.45,118.34,116.77,116.77,137469.0,110.4072,111.2438,109.768,109.768,137469.0
2022-06-29 10:00:00,116.77,117.12,116.55,116.8,26209.0,109.768,110.097,109.5611,109.7962,26209.0
2022-06-29 10:05:00,116.8,117.19,116.63,116.7,12024.0,109.7962,110.1628,109.6363,109.7021,12024.0
2022-06-29 10:10:00,116.62,117.18,116.61,117.14,9611.0,109.6269,110.1534,109.6175,110.1158,9611.0
2022-06-29 10:15:00,117.03,117.12,116.74,117.06,7808.0,110.0124,110.097,109.7398,110.0406,7808.0
2022-06-29 10:20:00,117.11,117.34,117.05,117.26,7254.0,110.0876,110.3038,110.0312,110.2286,7254.0
2022-06-29 10:25:00,117.27,117.67,117.2,117.4,13021.0,110.238,110.614,110.1722,110.3602,13021.0
2022-06-29 10:30:00,117.44,117.9,117.06,117.9,32861.0,110.3978,110.8302,110.0406,110.8302,32861.0
2022-06-29 10:35:00,117.77,117.79,117.45,117.78,12270.0,110.708,110.7268,110.4072,110.7174,12270.0
2022-06-29 10:40:00,117.69,118.31,117.62,118.03,5470.0,110.6328,111.2156,110.567,110.9524,5470.0
2022-06-29 10:45:00,118.03,118.16,117.66,117.92,7906.0,110.9524,111.0746,110.6046,110.849,7906.0
2022-06-29 10:50:00,117.89,118.11,117.42,117.61,7599.0,110.8208,111.0276,110.379,110.5576,7599.0
2022-06-29 10:55:00,117.62,117.64,117.09,117.23,8213.0,110.567,110.5858,110.0688,110.2004,8213.0
2022-06-29 11:00:00,117.22,117.53,117.13,117.13,7537.0,110.191,110.4824,110.1064,110.1064,7537.0
2022-06-29 11:05:00,117.13,117.44,117.04,117.11,7550.0,110.1064,110.3978,110.0218,110.0876,7550.0
2022-06-29 11:10:00,117.17,117.19,116.76,116.81,4550.0,110.144,110.1628,109.7586,109.8056,4550.0
2022-06-29 11:15:00,116.94,116.96,116.6,116.67,5106.0,109.9278,109.9466,109.6081,109.6739,5106.0
2022-06-29 11:20:00,116.67,116.68,116.36,116.65,8611.0,109.6739,109.6833,109.3825,109.6551,8611.0
2022-06-29 11:25:00,116.68,116.8,116.57,116.73,4962.0,109.6833,109.7962,109.5799,109.7304,4962.0
2022-06-29 11:30:00,116.83,117.17,116.74,117.09,8156.0,109.8244,110.144,109.7398,110.0688,8156.0
2022-06-29 11:35:00,117.15,117.56,117.09,117.38,7710.0,110.1252,110.5106,110.0688,110.3414,7710.0
2022-06-29 11:40:00,117.36,117.63,117.33,117.46,9987.0,110.3226,110.5764,110.2944,110.4166,9987.0
2022-06-29 11:45:00,117.52,117.81,117.43,117.44,2935.0,110.473,110.7456,110.3884,110.3978,2935.0
2022-06-29 11:50:00,117.4,117.84,117.39,117.77,4613.0,110.3602,110.7738,110.3508,110.708,4613.0
2022-06-29 11:55:00,117.74,117.74,117.43,117.62,4547.0,110.6798,110.6798,110.3884,110.567,4547.0
2022-06-29 12:00:00,117.62,117.67,117.46,117.66,2496.0,110.567,110.614,110.4166,110.6046,2496.0
2022-06-29 12:05:00,117.59,117.59,117.32,117.41,6785.0,110.5388,110.5388,110.285,110.3696,6785.0
2022-06-29 12:10:00,117.41,117.43,117.22,117.32,3227.0,110.3696,110.3884,110.191,110.285,3227.0
2022-06-29 12:15:00,117.41,117.43,117.32,117.35,1877.0,110.3696,110.3884,110.285,110.3132,1877.0
2022-06-29 12:20:00,117.36,117.4,117.03,117.04,3308.0,110.3226,110.3602,110.0124,110.0218,3308.0
2022-06-29 12:25:00,117.04,117.04,116.81,116.85,5073.0,110.0218,110.0218,109.8056,109.8432,5073.0
2022-06-29 12:30:00,116.87,117.0,116.79,116.85,3598.0,109.862,109.9842,109.7868,109.8432,3598.0
2022-06-29 12:35:00,116.89,117.24,116.87,117.13,4353.0,109.8808,110.2098,109.862,110.1064,4353.0
2022-06-29 12:40:00,117.15,117.19,116.96,117.14,5252.0,110.1252,110.1628,109.9466,110.1158,5252.0
2022-06-29 12:45:00,117.19,117.23,116.89,116.89,3834.0,110.1628,110.2004,109.8808,109.8808,3834.0
2022-06-29 12:50:00,116.91,117.11,116.91,116.97,5159.0,109.8996,110.0876,109.8996,109.956,5159.0
2022-06-29 12:55:00,116.85,117.1,116.82,117.1,5193.0,109.8432,110.0782,109.815,110.0782,5193.0
2022-06-29 13:00:00,117.1,117.15,116.93,116.97,2431.0,110.0782,110.1252,109.9184,109.956,2431.0
2022-06-29 13:05:00,117.04,117.26,117.04,117.23,5184.0,110.0218,110.2286,110.0218,110.2004,5184.0
2022-06-29 13:10:00,117.31,117.31,116.78,116.79,3755.0,110.2756,110.2756,109.7774,109.7868,3755.0
2022-06-29 13:15:00,116.8,116.89,116.64,116.64,15903.0,109.7962,109.8808,109.6457,109.6457,15903.0
2022-06-29 13:20:00,116.6,116.74,116.48,116.67,5174.0,109.6081,109.7398,109.4953,109.6739,5174.0
2022-06-29 13:25:00,116.67,117.03,116.52,117.03,8789.0,109.6739,110.0124,109.5329,110.0124,8789.0
2022-06-29 13:30:00,117.03,117.17,116.9,116.9,2633.0,110.0124,110.144,109.8902,109.8902,2633.0
2022-06-29 13:35:00,117.03,117.29,117.0,117.29,4055.0,110.0124,110.2568,109.9842,110.2568,4055.0
2022-06-29 13:40:00,117.28,117.38,117.17,117.36,3665.0,110.2474,110.3414,110.144,110.3226,3665.0
2022-06-29 13:45:00,117.41,117.45,117.3,117.34,4345.0,110.3696,110.4072,110.2662,110.3038,4345.0
2022-06-29 13:50:00,117.34,117.42,117.27,117.27,5258.0,110.3038,110.379,110.238,110.238,5258.0
2022-06-29 13:55:00,117.29,117.37,117.27,117.36,7796.0,110.2568,110.332,110.238,110.3226,7796.0
2022-06-29 14:00:00,117.34,117.7,117.26,117.7,10390.0,110.3038,110.6422,110.2286,110.6422,10390.0
2022-06-29 14:05:00,117.7,117.75,117.59,117.74,10140.0,110.6422,110.6892,110.5388,110.6798,10140.0
2022-06-29 14:10:00,117.74,117.8,117.67,117.75,6700.0,110.6798,110.7362,110.614,110.6892,6700.0
2022-06-29 14:15:00,117.73,117.8,117.66,117.66,6216.0,110.6704,110.7362,110.6046,110.6046,6216.0
2022-06-29 14:20:00,117.65,117.76,117.49,117.49,33098.0,110.5952,110.6986,110.4448,110.4448,33098.0
2022-06-29 14:25:00,117.49,117.68,117.24,117.68,11710.0,110.4448,110.6234,110.2098,110.6234,11710.0
2022-06-29 14:30:00,117.72,117.74,117.34,117.47,10129.0,110.661,110.6798,110.3038,110.426,10129.0
2022-06-29 14:35:00,117.39,117.44,117.25,117.25,7131.0,110.3508,110.3978,110.2192,110.2192,7131.0
2022-06-29 14:40:00,117.25,117.42,117.19,117.19,10738.0,110.2192,110.379,110.1628,110.1628,10738.0
2022-06-29 14:45:00,117.21,117.35,117.18,117.35,10738.0,110.1816,110.3132,110.1534,110.3132,10738.0
2022-06-29 14:50:00,117.33,117.54,117.25,117.51,7045.0,110.2944,110.4918,110.2192,110.4636,7045.0
2022-06-29 14:55:00,117.52,117.64,117.51,117.56,8012.0,110.473,110.5858,110.4636,110.5106,8012.0
2022-06-29 15:00:00,117.56,117.59,117.26,117.42,15573.0,110.5106,110.5388,110.2286,110.379,15573.0
2022-06-29 15:05:00,117.45,117.6,117.32,117.59,8032.0,110.4072,110.5482,110.285,110.5388,8032.0
2022-06-29 15:10:00,117.59,117.59,117.19,117.2,17373.0,110.5388,110.5388,110.1628,110.1722,17373.0
2022-06-29 15:15:00,117.22,117.58,117.21,117.5,14667.0,110.191,110.5294,110.1816,110.4542,14667.0
2022-06-29 15:20:00,117.42,117.57,117.42,117.57,8464.0,110.379,110.52,110.379,110.52,8464.0
2022-06-29 15:25:00,117.57,117.95,117.57,117.93,11563.0,110.52,110.8772,110.52,110.8584,11563.0
2022-06-29 15:30:00,117.94,117.94,117.43,117.49,10733.0,110.8678,110.8678,110.3884,110.4448,10733.0
2022-06-29 15:35:00,117.48,117.55,117.38,117.48,12166.0,110.4354,110.5012,110.3414,110.4354,12166.0
2022-06-29 15:40:00,117.49,117.49,117.32,117.36,13708.0,110.4448,110.4448,110.285,110.3226,13708.0
2022-06-29 15:45:00,117.38,117.48,117.12,117.18,25995.0,110.3414,110.4354,110.097,110.1534,25995.0
2022-06-29 15:50:00,117.17,117.35,117.07,117.23,47373.0,110.144,110.3132,110.05,110.2004,47373.0
2022-06-29 15:55:00,117.25,117.38,117.09,117.18,90816.0,110.2192,110.3414,110.0688,110.1534,90816.0
2022-06-30 09:30:00,115.49,116.11,114.6,115.94,13485.0,108.5647,109.1475,107.7281,108.9877,13485.0
2022-06-30 09:35:00,115.54,116.09,115.13,115.14,5338.0,108.6117,109.1287,108.2263,108.2357,5338.0
2022-06-30 09:40:00,115.13,115.56,114.94,115.02,16881.0,108.2263,108.6305,108.0477,108.1229,16881.0
2022-06-30 09:45:00,115.06,115.16,114.58,114.81,32085.0,108.1605,108.2545,107.7093,107.9255,32085.0
2022-06-30 09:50:00,114.81,114.89,114.16,114.16,13568.0,107.9255,108.0007,107.3145,107.3145,13568.0
2022-06-30 09:55:00,114.16,114.33,113.91,114.07,30548.0,107.3145,107.4743,107.0795,107.2299,30548.0
2022-06-30 10:00:00,113.98,113.99,113.05,113.32,25530.0,107.1453,107.1547,106.271,106.5248,25530.0
2022-06-30 10:05:00,113.27,113.54,113.09,113.2,28217.0,106.4778,106.7316,106.3086,106.412,28217.0
2022-06-30 10:10:00,113.21,113.66,113.12,113.66,30610.0,106.4214,106.8444,106.3368,106.8444,30610.0
2022-06-30 10:15:00,113.66,114.11,113.51,113.87,26331.0,106.8444,107.2675,106.7034,107.0418,26331.0
2022-06-30 10:20:00,113.77,114.16,113.74,114.08,19206.0,106.9478,107.3145,106.9196,107.2393,19206.0
2022-06-30 10:25:00,114.06,114.17,113.64,113.72,13984.0,107.2205,107.3239,106.8256,106.9008,13984.0
2022-06-30 10:30:00,113.74,114.82,113.73,114.58,17788.0,106.9196,107.9349,106.9102,107.7093,17788.0
2022-06-30 10:35:00,114.56,114.59,114.14,114.22,10174.0,107.6905,107.7187,107.2957,107.3709,10174.0
2022-06-30 10:40:00,114.11,114.25,113.96,114.13,13843.0,107.2675,107.3991,107.1265,107.2863,13843.0
2022-06-30 10:45:00,114.29,114.79,114.25,114.63,6998.0,107.4367,107.9067,107.3991,107.7563,6998.0
2022-06-30 10:50:00,114.62,114.81,114.32,114.76,6813.0,107.7469,107.9255,107.4649,107.8785,6813.0
2022-06-30 10:55:00,114.73,115.16,114.65,114.96,6103.0,107.8503,108.2545,107.7751,108.0665,6103.0
2022-06-30 11:00:00,114.96,114.96,114.33,114.49,8841.0,108.0665,108.0665,107.4743,107.6247,8841.0
2022-06-30 11:05:00,114.61,115.01,114.6,114.93,9184.0,107.7375,108.1135,107.7281,108.0383,9184.0
2022-06-30 11:10:00,114.94,114.96,114.58,114.71,11479.0,108.0477,108.0665,107.7093,107.8315,11479.0
2022-06-30 11:15:00,114.66,114.72,114.51,114.56,10590.0,107.7845,107.8409,107.6435,107.6905,10590.0
2022-06-30 11:20:00,114.59,114.88,114.59,114.88,23138.0,107.7187,107.9913,107.7187,107.9913,23138.0
2022-06-30 11:25:00,114.87,115.43,114.85,115.17,15432.0,107.9819,108.5083,107.9631,108.2639,15432.0
2022-06-30 11:30:00,115.18,115.5,115.15,115.26,8107.0,108.2733,108.5741,108.2451,108.3485,8107.0
2022-06-30 11:35:00,115.25,115.5,115.1,115.47,7019.0,108.3391,108.5741,108.1981,108.5459,7019.0
2022-06-30 11:40:00,115.46,115.5,115.31,115.5,25906.0,108.5365,108.5741,108.3955,108.5741,25906.0
2022-06-30 11:45:00,115.49,115.49,115.2,115.25,3216.0,108.5647,108.5647,108.2921,108.3391,3216.0
2022-06-30 11:50:00,115.2,115.24,115.03,115.09,4079.0,108.2921,108.3297,108.1323,108.1887,4079.0
2022-06-30 11:55:00,115.12,115.13,114.98,115.1,5783.0,108.2169,108.2263,108.0853,108.1981,5783.0
2022-06-30 12:00:00,115.11,115.22,114.97,114.99,4435.0,108.2075,108.3109,108.0759,108.0947,4435.0
2022-06-30 12:05:00,115.02,115.06,114.72,114.76,4366.0,108.1229,108.1605,107.8409,107.8785,4366.0
2022-06-30 12:10:00,114.78,115.13,114.75,115.12,10060.0,107.8973,108.2263,107.8691,108.2169,10060.0
2022-06-30 12:15:00,115.12,115.18,115.0,115.14,6647.0,108.2169,108.2733,108.1041,108.2357,6647.0
2022-06-30 12:20:00,115.14,115.68,115.13,115.67,5735.0,108.2357,108.7433,108.2263,108.7339,5735.0
2022-06-30 12:25:00,115.6,115.96,115.56,115.77,5870.0,108.6681,109.0065,108.6305,108.8279,5870.0
2022-06-30 12:30:00,115.75,116.0,115.69,115.83,5787.0,108.8091,109.0441,108.7527,108.8843,5787.0
2022-06-30 12:35:00,115.79,115.8,115.43,115.5,5840.0,108.8467,108.8561,108.5083,108.5741,5840.0
2022-06-30 12:40:00,115.43,115.64,115.4,115.56,8051.0,108.5083,108.7057,108.4801,108.6305,8051.0
2022-06-30 12:45:00,115.54,115.63,115.3,115.35,3772.0,108.6117,108.6963,108.3861,108.4331,3772.0
2022-06-30 12:50:00,115.31,115.48,115.24,115.43,4192.0,108.3955,108.5553,108.3297,108.5083,4192.0
2022-06-30 12:55:00,115.5,115.59,115.21,115.22,9205.0,108.5741,108.6587,108.3015,108.3109,9205.0
2022-06-30 13:00:00,115.22,115.57,115.22,115.57,4905.0,108.3109,108.6399,108.3109,108.6399,4905.0
2022-06-30 13:05:00,115.56,115.56,115.19,115.19,6509.0,108.6305,108.6305,108.2827,108.2827,6509.0
2022-06-30 13:10:00,115.22,115.28,114.91,114.91,6745.0,108.3109,108.3673,108.0195,108.0195,6745.0
2022-06-30 13:15:00,114.93,115.13,114.91,115.12,8453.0,108.0383,108.2263,108.0195,108.2169,8453.0
2022-06-30 13:20:00,115.13,115.31,115.09,115.27,3076.0,108.2263,108.3955,108.1887,108.3579,3076.0
2022-06-30 13:25:00,115.29,115.52,115.28,115.45,7185.0,108.3767,108.5929,108.3673,108.5271,7185.0
2022-06-30 13:30:00,115.49,115.65,115.41,115.55,5679.0,108.5647,108.7151,108.4895,108.6211,5679.0
2022-06-30 13:35:00,115.57,115.8,115.56,115.75,3762.0,108.6399,108.8561,108.6305,108.8091,3762.0
2022-06-30 13:40:00,115.82,115.88,115.51,115.53,7344.0,108.8749,108.9313,108.5835,108.6023,7344.0
2022-06-30 13:45:00,115.46,115.73,115.45,115.7,3479.0,108.5365,108.7903,108.5271,108.7621,3479.0
2022-06-30 13:50:00,115.83,116.0,115.69,115.86,5701.0,108.8843,109.0441,108.7527,108.9125,5701.0
2022-06-30 13:55:00,115.84,115.91,115.72,115.86,7811.0,108.8937,108.9595,108.7809,108.9125,7811.0
2022-06-30 14:00:00,115.92,116.01,115.84,116.01,8397.0,108.9689,109.0535,108.8937,109.0535,8397.0
2022-06-30 14:05:00,116.01,116.1,115.72,115.77,10920.0,109.0535,109.1381,108.7809,108.8279,10920.0
2022-06-30 14:10:00,115.84,115.88,115.4,115.41,14283.0,108.8937,108.9313,108.4801,108.4895,14283.0
2022-06-30 14:15:00,115.39,115.73,115.32,115.69,7643.0,108.4707,108.7903,108.4049,108.7527,7643.0
2022-06-30 14:20:00,115.78,115.79,115.21,115.22,8360.0,108.8373,108.8467,108.3015,108.3109,8360.0
2022-06-30 14:25:00,115.12,115.47,115.01,115.38,12174.0,108.2169,108.5459,108.1135,108.4613,12174.0
2022-06-30 14:30:00,115.36,115.38,115.2,115.24,7746.0,108.4425,108.4613,108.2921,108.3297,7746.0
2022-06-30 14:35:00,115.21,115.24,115.06,115.08,9900.0,108.3015,108.3297,108.1605,108.1793,9900.0
2022-06-30 14:40:00,115.07,115.18,114.76,114.76,13659.0,108.1699,108.2733,107.8785,107.8785,13659.0
2022-06-30 14:45:00,114.76,115.03,114.68,114.81,13785.0,107.8785,108.1323,107.8033,107.9255,13785.0
2022-06-30 14:50:00,114.76,114.8,114.48,114.55,4405.0,107.8785,107.9161,107.6153,107.6811,4405.0
2022-06-30 14:55:00,114.61,114.77,114.53,114.53,12927.0,107.7375,107.8879,107.6623,107.6623,12927.0
2022-06-30 15:00:00,114.52,114.65,114.4,114.44,15336.0,107.6529,107.7751,107.5401,107.5777,15336.0
2022-06-30 15:05:00,114.43,114.43,114.04,114.07,12104.0,107.5683,107.5683,107.2017,107.2299,12104.0
2022-06-30 15:10:00,114.07,114.2,114.03,114.11,13674.0,107.2299,107.3521,107.1923,107.2675,13674.0
2022-06-30 15:15:00,114.13,114.13,113.88,113.9,14133.0,107.2863,107.2863,107.0512,107.0701,14133.0
2022-06-30 15:20:00,113.9,114.2,113.9,114.14,14153.0,107.0701,107.3521,107.0701,107.2957,14153.0
2022-06-30 15:25:00,114.18,114.33,114.15,114.33,35594.0,107.3333,107.4743,107.3051,107.4743,35594.0
2022-06-30 15:30:00,114.34,114.5,114.28,114.4,52753.0,107.4837,107.6341,107.4273,107.5401,52753.0
2022-06-30 15:35:00,114.42,114.46,114.02,114.02,32203.0,107.5589,107.5965,107.1829,107.1829,32203.0
2022-06-30 15:40:00,114.01,114.11,113.6,113.82,26226.0,107.1735,107.2675,106.788,106.9948,26226.0
2022-06-30 15:45:00,113.83,114.14,113.79,114.0,55418.0,107.0042,107.2957,106.9666,107.1641,55418.0
2022-06-30 15:50:00,114.01,114.33,113.57,113.67,81655.0,107.1735,107.4743,106.7598,106.8538,81655.0
2022-06-30 15:55:00,113.63,114.37,113.56,114.32,213577.0,106.8162,107.5119,106.7504,107.4649,213577.0
2022-07-01 09:30:00,113.88,114.61,113.88,114.61,9037.0,107.0512,107.7375,107.0512,107.7375,9037.0
2022-07-01 09:35:00,114.5,114.92,114.5,114.92,4778.0,107.6341,108.0289,107.6341,108.0289,4778.0
2022-07-01 09:40:00,114.88,115.85,114.71,115.72,27682.0,107.9913,108.9031,107.8315,108.7809,27682.0
2022-07-01 09:45:00,116.09,117.11,116.09,116.66,4687.0,109.1287,110.0876,109.1287,109.6645,4687.0
2022-07-01 09:50:00,116.76,116.98,116.45,116.56,4651.0,109.7586,109.9654,109.4671,109.5705,4651.0
2022-07-01 09:55:00,116.64,117.02,116.24,116.31,5741.0,109.6457,110.003,109.2697,109.3355,5741.0
2022-07-01 10:00:00,116.39,116.88,115.91,116.18,6628.0,109.4107,109.8714,108.9595,109.2133,6628.0
2022-07-01 10:05:00,116.43,116.48,115.88,115.89,11754.0,109.4483,109.4953,108.9313,108.9407,11754.0
2022-07-01 10:10:00,116.09,116.19,115.49,115.49,10940.0,109.1287,109.2227,108.5647,108.5647,10940.0
2022-07-01 10:15:00,115.42,115.65,115.28,115.65,5409.0,108.4989,108.7151,108.3673,108.7151,5409.0
2022-07-01 10:20:00,115.42,115.42,115.05,115.15,3341.0,108.4989,108.4989,108.1511,108.2451,3341.0
2022-07-01 10:25:00,115.11,115.23,114.75,114.75,7605.0,108.2075,108.3203,107.8691,107.8691,7605.0
2022-07-01 10:30:00,114.73,114.81,114.06,114.18,6460.0,107.8503,107.9255,107.2205,107.3333,6460.0
2022-07-01 10:35:00,114.26,114.32,113.96,114.0,6485.0,107.4085,107.4649,107.1265,107.1641,6485.0
2022-07-01 10:40:00,113.84,114.08,113.61,114.06,15724.0,107.0136,107.2393,106.7974,107.2205,15724.0
2022-07-01 10:45:00,114.12,114.75,114.02,114.43,12812.0,107.2769,107.8691,107.1829,107.5683,12812.0
2022-07-01 10:50:00,114.38,114.66,114.11,114.66,3930.0,107.5213,107.7845,107.2675,107.7845,3930.0
2022-07-01 10:55:00,114.63,115.16,114.62,114.93,14044.0,107.7563,108.2545,107.7469,108.0383,14044.0
2022-07-01 11:00:00,114.79,115.07,114.78,114.9,4523.0,107.9067,108.1699,107.8973,108.0101,4523.0
2022-07-01 11:05:00,114.85,115.28,114.79,115.28,26402.0,107.9631,108.3673,107.9067,108.3673,26402.0
2022-07-01 11:10:00,115.29,115.32,115.15,115.21,8291.0,108.3767,108.4049,108.2451,108.3015,8291.0
2022-07-01 11:15:00,115.15,115.46,115.14,115.3,5583.0,108.2451,108.5365,108.2357,108.3861,5583.0
2022-07-01 11:20:00,115.39,115.39,115.2,115.2,1007.0,108.4707,108.4707,108.2921,108.2921,1007.0
2022-07-01 11:25:00,115.27,115.44,115.25,115.37,3935.0,108.3579,108.5177,108.3391,108.4519,3935.0
2022-07-01 11:30:00,115.43,115.76,115.43,115.68,3585.0,108.5083,108.8185,108.5083,108.7433,3585.0
2022-07-01 11:35:00,115.75,115.83,115.63,115.77,5745.0,108.8091,108.8843,108.6963,108.8279,5745.0
2022-07-01 11:40:00,115.72,116.09,115.66,115.93,6507.0,108.7809,109.1287,108.7245,108.9783,6507.0
2022-07-01 11:45:00,115.96,116.12,115.96,116.04,2518.0,109.0065,109.1569,109.0065,109.0817,2518.0
2022-07-01 11:50:00,115.97,116.0,115.61,115.61,8648.0,109.0159,109.0441,108.6775,108.6775,8648.0
2022-07-01 11:55:00,115.57,115.6,115.45,115.5,9878.0,108.6399,108.6681,108.5271,108.5741,9878.0
2022-07-01 12:00:00,115.57,115.82,115.27,115.78,12791.0,108.6399,108.8749,108.3579,108.8373,12791.0
2022-07-01 12:05:00,115.83,115.95,115.79,115.91,2060.0,108.8843,108.9971,108.8467,108.9595,2060.0
2022-07-01 12:10:00,115.9,115.93,115.71,115.93,1300.0,108.9501,108.9783,108.7715,108.9783,1300.0
2022-07-01 12:15:00,115.96,116.43,115.95,116.39,2667.0,109.0065,109.4483,108.9971,109.4107,2667.0
2022-07-01 12:20:00,116.36,116.64,116.36,116.52,6184.0,109.3825,109.6457,109.3825,109.5329,6184.0
2022-07-01 12:25:00,116.54,116.64,116.54,116.56,1599.0,109.5517,109.6457,109.5517,109.5705,1599.0
2022-07-01 12:30:00,116.54,116.6,116.3,116.3,3898.0,109.5517,109.6081,109.3261,109.3261,3898.0
2022-07-01 12:35:00,116.37,116.42,116.2,116.2,1846.0,109.3919,109.4389,109.2321,109.2321,1846.0
2022-07-01 12:40:00,116.23,116.24,116.13,116.18,2034.0,109.2603,109.2697,109.1663,109.2133,2034.0
2022-07-01 12:45:00,116.12,116.38,116.12,116.3,2192.0,109.1569,109.4013,109.1569,109.3261,2192.0
2022-07-01 12:50:00,116.28,116.54,116.26,116.54,1900.0,109.3073,109.5517,109.2885,109.5517,1900.0
2022-07-01 12:55:00,116.47,116.47,116.12,116.12,3084.0,109.4859,109.4859,109.1569,109.1569,3084.0
2022-07-01 13:00:00,116.19,116.29,116.1,116.21,2596.0,109.2227,109.3167,109.1381,109.2415,2596.0
2022-07-01 13:05:00,116.16,116.28,116.12,116.18,4074.0,109.1945,109.3073,109.1569,109.2133,4074.0
2022-07-01 13:10:00,116.3,116.37,116.18,116.37,6874.0,109.3261,109.3919,109.2133,109.3919,6874.0
2022-07-01 13:15:00,116.45,116.6,116.23,116.47,8414.0,109.4671,109.6081,109.2603,109.4859,8414.0
2022-07-01 13:20:00,116.44,116.56,116.35,116.49,2626.0,109.4577,109.5705,109.3731,109.5047,2626.0
2022-07-01 13:25:00,116.49,116.68,116.42,116.68,2318.0,109.5047,109.6833,109.4389,109.6833,2318.0
2022-07-01 13:30:00,116.66,116.86,116.66,116.75,7088.0,109.6645,109.8526,109.6645,109.7492,7088.0
2022-07-01 13:35:00,116.73,116.93,116.6,116.8,7467.0,109.7304,109.9184,109.6081,109.7962,7467.0
2022-07-01 13:40:00,116.89,117.07,116.82,116.97,2346.0,109.8808,110.05,109.815,109.956,2346.0
2022-07-01 13:45:00,117.05,117.12,117.01,117.11,2383.0,110.0312,110.097,109.9936,110.0876,2383.0
2022-07-01 13:50:00,117.15,117.17,116.96,116.96,3253.0,110.1252,110.144,109.9466,109.9466,3253.0
2022-07-01 13:55:00,116.97,116.98,116.86,116.97,2412.0,109.956,109.9654,109.8526,109.956,2412.0
2022-07-01 14:00:00,116.98,117.04,116.74,116.76,9832.0,109.9654,110.0218,109.7398,109.7586,9832.0
2022-07-01 14:05:00,116.76,116.83,116.57,116.59,4197.0,109.7586,109.8244,109.5799,109.5987,4197.0
2022-07-01 14:10:00,116.64,116.66,116.44,116.66,3815.0,109.6457,109.6645,109.4577,109.6645,3815.0
2022-07-01 14:15:00,116.71,116.93,116.66,116.93,3952.0,109.7116,109.9184,109.6645,109.9184,3952.0
2022-07-01 14:20:00,116.87,117.19,116.85,117.19,2499.0,109.862,110.1628,109.8432,110.1628,2499.0
2022-07-01 14:25:00,117.13,117.19,116.82,116.88,3445.0,110.1064,110.1628,109.815,109.8714,3445.0
2022-07-01 14:30:00,116.88,117.14,116.88,117.14,14408.0,109.8714,110.1158,109.8714,110.1158,14408.0
2022-07-01 14:35:00,117.08,117.11,116.98,117.11,3054.0,110.0594,110.0876,109.9654,110.0876,3054.0
2022-07-01 14:40:00,117.07,117.13,116.98,116.98,5694.0,110.05,110.1064,109.9654,109.9654,5694.0
2022-07-01 14:45:00,116.99,117.18,116.93,117.17,10915.0,109.9748,110.1534,109.9184,110.144,10915.0
2022-07-01 14:50:00,117.18,117.18,116.92,116.92,2470.0,110.1534,110.1534,109.909,109.909,2470.0
2022-07-01 14:55:00,116.94,117.03,116.89,116.98,2930.0,109.9278,110.0124,109.8808,109.9654,2930.0
2022-07-01 15:00:00,116.97,117.03,116.61,116.71,5855.0,109.956,110.0124,109.6175,109.7116,5855.0
2022-07-01 15:05:00,116.69,116.9,116.67,116.75,9217.0,109.6927,109.8902,109.6739,109.7492,9217.0
2022-07-01 15:10:00,116.76,117.04,116.72,117.04,12653.0,109.7586,110.0218,109.721,110.0218,12653.0
2022-07-01 15:15:00,117.05,117.15,116.99,117.0,8309.0,110.0312,110.1252,109.9748,109.9842,8309.0
2022-07-01 15:20:00,117.06,117.08,116.89,117.04,27402.0,110.0406,110.0594,109.8808,110.0218,27402.0
2022-07-01 15:25:00,117.06,117.23,116.89,117.22,9672.0,110.0406,110.2004,109.8808,110.191,9672.0
2022-07-01 15:30:00,117.22,117.62,117.2,117.52,20167.0,110.191,110.567,110.1722,110.473,20167.0
2022-07-01 15:35:00,117.52,117.64,117.51,117.53,13609.0,110.473,110.5858,110.4636,110.4824,13609.0
2022-07-01 15:40:00,117.53,117.72,117.52,117.66,12099.0,110.4824,110.661,110.473,110.6046,12099.0
2022-07-01 15:45:00,117.66,117.83,117.62,117.77,16412.0,110.6046,110.7644,110.567,110.708,16412.0
2022-07-01 15:50:00,117.81,117.97,117.24,117.51,45826.0,110.7456,110.896,110.2098,110.4636,45826.0
2022-07-01 15:55:00,117.5,117.86,117.39,117.86,110835.0,110.4542,110.7926,110.3508,110.7926,110835.0
2022-07-05 09:30:00,115.51,115.51,114.41,115.09,47282.0,108.5835,108.5835,107.5495,108.1887,47282.0
2022-07-05 09:35:00,115.14,115.22,114.49,114.68,13582.0,108.2357,108.3109,107.6247,107.8033,13582.0
2022-07-05 09:40:00,114.84,115.15,114.61,115.13,17439.0,107.9537,108.2451,107.7375,108.2263,17439.0
2022-07-05 09:45:00,115.01,115.36,114.88,115.08,11063.0,108.1135,108.4425,107.9913,108.1793,11063.0
2022-07-05 09:50:00,115.22,115.24,114.5,114.62,10788.0,108.3109,108.3297,107.6341,107.7469,10788.0
2022-07-05 09:55:00,114.6,115.47,114.46,115.44,9267.0,107.7281,108.5459,107.5965,108.5177,9267.0
2022-07-05 10:00:00,115.33,115.36,114.56,114.56,11147.0,108.4143,108.4425,107.6905,107.6905,11147.0
2022-07-05 10:05:00,114.47,114.65,113.9,114.11,22095.0,107.6059,107.7751,107.0701,107.2675,22095.0
2022-07-05 10:10:00,114.14,114.97,114.13,114.97,6690.0,107.2957,108.0759,107.2863,108.0759,6690.0
2022-07-05 10:15:00,114.92,114.97,114.43,114.6,7722.0,108.0289,108.0759,107.5683,107.7281,7722.0
2022-07-05 10:20:00,114.57,114.65,114.23,114.29,11828.0,107.6999,107.7751,107.3803,107.4367,11828.0
2022-07-05 10:25:00,114.26,114.69,114.26,114.62,6988.0,107.4085,107.8127,107.4085,107.7469,6988.0
2022-07-05 10:30:00,114.54,114.79,114.54,114.62,3400.0,107.6717,107.9067,107.6717,107.7469,3400.0
2022-07-05 10:35:00,114.63,115.06,114.62,115.0,4693.0,107.7563,108.1605,107.7469,108.1041,4693.0
2022-07-05 10:40:00,114.85,115.02,114.49,114.49,4384.0,107.9631,108.1229,107.6247,107.6247,4384.0
2022-07-05 10:45:00,114.46,114.52,114.19,114.36,8238.0,107.5965,107.6529,107.3427,107.5025,8238.0
2022-07-05 10:50:00,114.22,114.22,113.9,114.13,7948.0,107.3709,107.3709,107.0701,107.2863,7948.0
2022-07-05 10:55:00,114.09,114.31,114.02,114.3,6983.0,107.2487,107.4555,107.1829,107.4461,6983.0
2022-07-05 11:00:00,114.21,114.64,113.86,114.64,10478.0,107.3615,107.7657,107.0324,107.7657,10478.0
2022-07-05 11:05:00,114.6,114.78,114.44,114.78,4683.0,107.7281,107.8973,107.5777,107.8973,4683.0
2022-07-05 11:10:00,114.86,114.88,114.68,114.87,5171.0,107.9725,107.9913,107.8033,107.9819,5171.0
2022-07-05 11:15:00,114.75,115.06,114.75,114.92,3658.0,107.8691,108.1605,107.8691,108.0289,3658.0
2022-07-05 11:20:00,114.97,115.02,114.74,114.85,7860.0,108.0759,108.1229,107.8597,107.9631,7860.0
2022-07-05 11:25:00,114.8,115.08,114.71,115.08,3420.0,107.9161,108.1793,107.8315,108.1793,3420.0
2022-07-05 11:30:00,115.01,115.01,114.57,114.57,5800.0,108.1135,108.1135,107.6999,107.6999,5800.0
2022-07-05 11:35:00,114.65,114.73,114.41,114.56,9983.0,107.7751,107.8503,107.5495,107.6905,9983.0
2022-07-05 11:40:00,114.54,115.05,114.53,115.04,7270.0,107.6717,108.1511,107.6623,108.1417,7270.0
2022-07-05 11:45:00,115.06,115.37,115.02,115.23,8012.0,108.1605,108.4519,108.1229,108.3203,8012.0
2022-07-05 11:50:00,115.25,115.44,115.15,115.44,7005.0,108.3391,108.5177,108.2451,108.5177,7005.0
2022-07-05 11:55:00,115.42,115.53,115.35,115.41,3639.0,108.4989,108.6023,108.4331,108.4895,3639.0
2022-07-05 12:00:00,115.34,115.52,115.23,115.3,3189.0,108.4237,108.5929,108.3203,108.3861,3189.0
2022-07-05 12:05:00,115.27,115.38,115.2,115.34,3226.0,108.3579,108.4613,108.2921,108.4237,3226.0
2022-07-05 12:10:00,115.33,115.54,115.15,115.38,7185.0,108.4143,108.6117,108.2451,108.4613,7185.0
2022-07-05 12:15:00,115.34,115.43,115.22,115.42,2471.0,108.4237,108.5083,108.3109,108.4989,2471.0
2022-07-05 12:20:00,115.41,115.71,115.34,115.71,3816.0,108.4895,108.7715,108.4237,108.7715,3816.0
2022-07-05 12:25:00,115.7,115.81,115.59,115.59,1939.0,108.7621,108.8655,108.6587,108.6587,1939.0
2022-07-05 12:30:00,115.61,115.67,115.47,115.57,2550.0,108.6775,108.7339,108.5459,108.6399,2550.0
2022-07-05 12:35:00,115.56,115.74,115.54,115.64,3383.0,108.6305,108.7997,108.6117,108.7057,3383.0
2022-07-05 12:40:00,115.68,115.79,115.61,115.77,12305.0,108.7433,108.8467,108.6775,108.8279,12305.0
2022-07-05 12:45:00,115.75,115.75,115.36,115.54,5299.0,108.8091,108.8091,108.4425,108.6117,5299.0
2022-07-05 12:50:00,115.56,115.76,115.42,115.68,6744.0,108.6305,108.8185,108.4989,108.7433,6744.0
2022-07-05 12:55:00,115.66,115.73,115.52,115.62,5451.0,108.7245,108.7903,108.5929,108.6869,5451.0
2022-07-05 13:00:00,115.63,116.04,115.63,116.04,12493.0,108.6963,109.0817,108.6963,109.0817,12493.0
2022-07-05 13:05:00,116.08,116.08,115.84,116.06,6703.0,109.1193,109.1193,108.8937,109.1005,6703.0
2022-07-05 13:10:00,116.09,116.26,116.05,116.2,6592.0,109.1287,109.2885,109.0911,109.2321,6592.0
2022-07-05 13:15:00,116.19,116.63,116.18,116.62,10886.0,109.2227,109.6363,109.2133,109.6269,10886.0
2022-07-05 13:20:00,116.64,116.78,116.48,116.52,8118.0,109.6457,109.7774,109.4953,109.5329,8118.0
2022-07-05 13:25:00,116.5,116.6,116.41,116.44,5355.0,109.5141,109.6081,109.4295,109.4577,5355.0
2022-07-05 13:30:00,116.47,116.57,116.41,116.57,6095.0,109.4859,109.5799,109.4295,109.5799,6095.0
2022-07-05 13:35:00,116.62,116.82,116.62,116.74,2259.0,109.6269,109.815,109.6269,109.7398,2259.0
2022-07-05 13:40:00,116.8,116.97,116.8,116.88,6080.0,109.7962,109.956,109.7962,109.8714,6080.0
2022-07-05 13:45:00,116.91,116.91,116.64,116.84,4481.0,109.8996,109.8996,109.6457,109.8338,4481.0
2022-07-05 13:50:00,116.85,116.92,116.77,116.88,3646.0,109.8432,109.909,109.768,109.8714,3646.0
2022-07-05 13:55:00,116.84,116.95,116.72,116.92,8059.0,109.8338,109.9372,109.721,109.909,8059.0
2022-07-05 14:00:00,116.93,117.08,116.83,117.06,5975.0,109.9184,110.0594,109.8244,110.0406,5975.0
2022-07-05 14:05:00,117.02,117.02,116.74,116.8,4904.0,110.003,110.003,109.7398,109.7962,4904.0
2022-07-05 14:10:00,116.87,117.08,116.82,117.08,14533.0,109.862,110.0594,109.815,110.0594,14533.0
2022-07-05 14:15:00,117.05,117.05,116.87,117.04,14056.0,110.0312,110.0312,109.862,110.0218,14056.0
2022-07-05 14:20:00,117.0,117.09,116.94,117.08,4384.0,109.9842,110.0688,109.9278,110.0594,4384.0
2022-07-05 14:25:00,117.14,117.35,117.09,117.34,6484.0,110.1158,110.3132,110.0688,110.3038,6484.0
2022-07-05 14:30:00,117.36,117.53,117.35,117.52,6644.0,110.3226,110.4824,110.3132,110.473,6644.0
2022-07-05 14:35:00,117.58,117.94,117.56,117.89,4678.0,110.5294,110.8678,110.5106,110.8208,4678.0
2022-07-05 14:40:00,117.88,117.91,117.75,117.84,8534.0,110.8114,110.8396,110.6892,110.7738,8534.0
2022-07-05 14:45:00,117.83,117.85,117.38,117.51,12644.0,110.7644,110.7832,110.3414,110.4636,12644.0
2022-07-05 14:50:00,117.56,117.64,117.52,117.63,5262.0,110.5106,110.5858,110.473,110.5764,5262.0
2022-07-05 14:55:00,117.63,117.64,117.52,117.54,4724.0,110.5764,110.5858,110.473,110.4918,4724.0
2022-07-05 15:00:00,117.55,117.58,117.34,117.5,7761.0,110.5012,110.5294,110.3038,110.4542,7761.0
2022-07-05 15:05:00,117.55,117.72,117.55,117.7,15782.0,110.5012,110.661,110.5012,110.6422,15782.0
2022-07-05 15:10:00,117.72,117.73,117.52,117.68,7005.0,110.661,110.6704,110.473,110.6234,7005.0
2022-07-05 15:15:00,117.65,117.72,117.3,117.3,8695.0,110.5952,110.661,110.2662,110.2662,8695.0
2022-07-05 15:20:00,117.39,117.72,117.39,117.65,9441.0,110.3508,110.661,110.3508,110.5952,9441.0
2022-07-05 15:25:00,117.69,117.71,117.46,117.56,10502.0,110.6328,110.6516,110.4166,110.5106,10502.0
2022-07-05 15:30:00,117.57,117.9,117.48,117.84,10299.0,110.52,110.8302,110.4354,110.7738,10299.0
2022-07-05 15:35:00,117.84,117.9,117.55,117.83,13381.0,110.7738,110.8302,110.5012,110.7644,13381.0
2022-07-05 15:40:00,117.84,118.14,117.74,118.09,36239.0,110.7738,111.0558,110.6798,111.0088,36239.0
2022-07-05 15:45:00,118.05,118.24,118.0,118.24,21382.0,110.9712,111.1498,110.9242,111.1498,21382.0
2022-07-05 15:50:00,118.23,118.3,118.0,118.26,36985.0,111.1404,111.2062,110.9242,111.1686,36985.0
2022-07-05 15:55:00,118.26,118.78,118.2,118.74,127721.0,111.1686,111.6574,111.1122,111.6198,127721.0
2022-07-06 09:30:00,119.57,120.0,119.5,119.58,50187.0,112.4001,112.8043,112.3342,112.4095,50187.0
2022-07-06 09:35:00,119.51,119.54,117.33,117.33,15388.0,112.3436,112.3719,110.2944,110.2944,15388.0
2022-07-06 09:40:00,117.28,118.04,117.0,117.97,34603.0,110.2474,110.9618,109.9842,110.896,34603.0
2022-07-06 09:45:00,118.13,118.22,117.27,117.91,14334.0,111.0464,111.131,110.238,110.8396,14334.0
2022-07-06 09:50:00,117.99,118.11,117.65,117.83,11901.0,110.9148,111.0276,110.5952,110.7644,11901.0
2022-07-06 09:55:00,117.74,118.33,117.64,118.05,7010.0,110.6798,111.2344,110.5858,110.9712,7010.0
2022-07-06 10:00:00,117.93,118.1,117.5,117.78,5972.0,110.8584,111.0182,110.4542,110.7174,5972.0
2022-07-06 10:05:00,117.81,118.47,117.68,118.21,9913.0,110.7456,111.366,110.6234,111.1216,9913.0
2022-07-06 10:10:00,118.2,118.3,117.44,117.6,7290.0,111.1122,111.2062,110.3978,110.5482,7290.0
2022-07-06 10:15:00,117.76,117.84,117.56,117.76,6588.0,110.6986,110.7738,110.5106,110.6986,6588.0
2022-07-06 10:20:00,117.69,117.88,117.59,117.71,11630.0,110.6328,110.8114,110.5388,110.6516,11630.0
2022-07-06 10:25:00,117.7,118.02,117.59,117.66,8863.0,110.6422,110.943,110.5388,110.6046,8863.0
2022-07-06 10:30:00,117.64,117.82,117.5,117.57,6136.0,110.5858,110.755,110.4542,110.52,6136.0
2022-07-06 10:35:00,117.63,117.69,117.46,117.55,8565.0,110.5764,110.6328,110.4166,110.5012,8565.0
2022-07-06 10:40:00,117.62,117.86,117.47,117.8,7337.0,110.567,110.7926,110.426,110.7362,7337.0
2022-07-06 10:45:00,117.88,117.91,117.45,117.46,7671.0,110.8114,110.8396,110.4072,110.4166,7671.0
2022-07-06 10:50:00,117.46,117.76,117.28,117.72,8022.0,110.4166,110.6986,110.2474,110.661,8022.0
2022-07-06 10:55:00,117.72,117.86,117.64,117.72,18030.0,110.661,110.7926,110.5858,110.661,18030.0
2022-07-06 11:00:00,117.69,117.76,117.27,117.28,31032.0,110.6328,110.6986,110.238,110.2474,31032.0
2022-07-06 11:05:00,117.33,117.56,117.3,117.49,10958.0,110.2944,110.5106,110.2662,110.4448,10958.0
2022-07-06 11:10:00,117.45,117.84,117.38,117.78,18793.0,110.4072,110.7738,110.3414,110.7174,18793.0
2022-07-06 11:15:00,117.73,118.04,117.7,117.97,5607.0,110.6704,110.9618,110.6422,110.896,5607.0
2022-07-06 11:20:00,117.98,118.16,117.97,118.13,6525.0,110.9054,111.0746,110.896,111.0464,6525.0
2022-07-06 11:25:00,118.13,118.13,117.84,117.99,8189.0,111.0464,111.0464,110.7738,110.9148,8189.0
2022-07-06 11:30:00,118.01,118.06,117.62,117.8,9487.0,110.9336,110.9806,110.567,110.7362,9487.0
2022-07-06 11:35:00,117.84,118.22,117.84,118.15,4056.0,110.7738,111.131,110.7738,111.0652,4056.0
2022-07-06 11:40:00,118.15,118.15,117.95,118.1,5888.0,111.0652,111.0652,110.8772,111.0182,5888.0
2022-07-06 11:45:00,118.04,118.45,117.91,118.35,15321.0,110.9618,111.3472,110.8396,111.2532,15321.0
2022-07-06 11:50:00,118.35,118.62,118.32,118.62,10535.0,111.2532,111.507,111.225,111.507,10535.0
2022-07-06 11:55:00,118.61,118.64,118.28,118.28,13492.0,111.4976,111.5258,111.1874,111.1874,13492.0
2022-07-06 12:00:00,118.29,118.33,117.85,117.85,8766.0,111.1968,111.2344,110.7832,110.7832,8766.0
2022-07-06 12:05:00,117.79,118.01,117.65,117.69,5978.0,110.7268,110.9336,110.5952,110.6328,5978.0
2022-07-06 12:10:00,117.74,117.95,117.7,117.86,3601.0,110.6798,110.8772,110.6422,110.7926,3601.0
2022-07-06 12:15:00,117.87,117.87,117.69,117.69,2700.0,110.802,110.802,110.6328,110.6328,2700.0
2022-07-06 12:20:00,117.63,117.78,117.58,117.58,4558.0,110.5764,110.7174,110.5294,110.5294,4558.0
2022-07-06 12:25:00,117.44,117.79,117.44,117.76,6833.0,110.3978,110.7268,110.3978,110.6986,6833.0
2022-07-06 12:30:00,117.74,117.77,117.67,117.75,4319.0,110.6798,110.708,110.614,110.6892,4319.0
2022-07-06 12:35:00,117.79,117.89,117.62,117.77,6254.0,110.7268,110.8208,110.567,110.708,6254.0
2022-07-06 12:40:00,117.77,117.89,117.63,117.75,7382.0,110.708,110.8208,110.5764,110.6892,7382.0
2022-07-06 12:45:00,117.75,117.79,117.69,117.72,2770.0,110.6892,110.7268,110.6328,110.661,2770.0
2022-07-06 12:50:00,117.78,117.91,117.67,117.91,3842.0,110.7174,110.8396,110.614,110.8396,3842.0
2022-07-06 12:55:00,117.83,117.9,117.81,117.81,2619.0,110.7644,110.8302,110.7456,110.7456,2619.0
2022-07-06 13:00:00,117.8,118.02,117.8,117.95,5795.0,110.7362,110.943,110.7362,110.8772,5795.0
2022-07-06 13:05:00,117.94,118.15,117.94,118.12,4496.0,110.8678,111.0652,110.8678,111.037,4496.0
2022-07-06 13:10:00,118.12,118.17,118.07,118.17,6470.0,111.037,111.084,110.99,111.084,6470.0
2022-07-06 13:15:00,118.19,118.19,118.05,118.08,5501.0,111.1028,111.1028,110.9712,110.9994,5501.0
2022-07-06 13:20:00,118.07,118.09,117.91,117.95,6678.0,110.99,111.0088,110.8396,110.8772,6678.0
2022-07-06 13:25:00,118.0,118.08,117.94,118.0,7021.0,110.9242,110.9994,110.8678,110.9242,7021.0
2022-07-06 13:30:00,118.03,118.03,117.79,117.84,7126.0,110.9524,110.9524,110.7268,110.7738,7126.0
2022-07-06 13:35:00,117.76,117.81,117.62,117.8,6820.0,110.6986,110.7456,110.567,110.7362,6820.0
2022-07-06 13:40:00,117.83,117.96,117.75,117.95,6027.0,110.7644,110.8866,110.6892,110.8772,6027.0
2022-07-06 13:45:00,117.91,118.08,117.88,118.03,4410.0,110.8396,110.9994,110.8114,110.9524,4410.0
2022-07-06 13:50:00,118.03,118.17,117.96,118.17,3605.0,110.9524,111.084,110.8866,111.084,3605.0
2022-07-06 13:55:00,118.17,118.33,118.11,118.33,5746.0,111.084,111.2344,111.0276,111.2344,5746.0
2022-07-06 14:00:00,118.25,118.57,118.05,118.27,11089.0,111.1592,111.46,110.9712,111.178,11089.0
2022-07-06 14:05:00,118.32,118.6,118.28,118.42,7887.0,111.225,111.4882,111.1874,111.319,7887.0
2022-07-06 14:10:00,118.33,118.54,118.09,118.54,10053.0,111.2344,111.4318,111.0088,111.4318,10053.0
2022-07-06 14:15:00,118.56,118.56,118.22,118.29,5928.0,111.4506,111.4506,111.131,111.1968,5928.0
2022-07-06 14:20:00,118.34,118.46,118.27,118.39,4718.0,111.2438,111.3566,111.178,111.2908,4718.0
2022-07-06 14:25:00,118.39,118.99,118.19,118.86,10626.0,111.2908,111.8548,111.1028,111.7326,10626.0
2022-07-06 14:30:00,118.93,119.33,118.79,119.1,13621.0,111.7984,112.1744,111.6668,111.9582,13621.0
2022-07-06 14:35:00,119.12,119.25,118.91,119.16,7506.0,111.977,112.0992,111.7796,112.0146,7506.0
2022-07-06 14:40:00,119.13,119.41,119.13,119.32,10439.0,111.9864,112.2496,111.9864,112.165,10439.0
2022-07-06 14:45:00,119.36,119.43,119.06,119.12,7762.0,112.2026,112.2684,111.9206,111.977,7762.0
2022-07-06 14:50:00,119.04,119.19,118.95,118.99,9950.0,111.9018,112.0428,111.8172,111.8548,9950.0
2022-07-06 14:55:00,118.98,119.1,118.88,119.07,5473.0,111.8454,111.9582,111.7514,111.93,5473.0
2022-07-06 15:00:00,119.12,119.12,118.84,118.93,9480.0,111.977,111.977,111.7138,111.7984,9480.0
2022-07-06 15:05:00,118.9,118.98,118.7,118.86,8403.0,111.7702,111.8454,111.5822,111.7326,8403.0
2022-07-06 15:10:00,118.83,119.11,118.83,119.08,6304.0,111.7044,111.9676,111.7044,111.9394,6304.0
2022-07-06 15:15:00,119.06,119.32,119.06,119.27,8113.0,111.9206,112.165,111.9206,112.118,8113.0
2022-07-06 15:20:00,119.29,119.69,119.29,119.69,8946.0,112.1368,112.5129,112.1368,112.5129,8946.0
2022-07-06 15:25:00,119.69,119.73,119.44,119.59,9902.0,112.5129,112.5505,112.2778,112.4189,9902.0
2022-07-06 15:30:00,119.57,119.71,119.53,119.65,20608.0,112.4001,112.5317,112.3625,112.4753,20608.0
2022-07-06 15:35:00,119.65,119.78,119.47,119.49,20922.0,112.4753,112.5975,112.306,112.3248,20922.0
2022-07-06 15:40:00,119.5,119.51,119.32,119.44,21263.0,112.3342,112.3436,112.165,112.2778,21263.0
2022-07-06 15:45:00,119.4,119.41,119.22,119.33,26186.0,112.2402,112.2496,112.071,112.1744,26186.0
2022-07-06 15:50:00,119.35,119.42,118.86,119.11,49552.0,112.1932,112.259,111.7326,111.9676,49552.0
2022-07-06 15:55:00,119.1,119.48,119.08,119.39,95088.0,111.9582,112.3154,111.9394,112.2308,95088.0
2022-07-07 09:30:00,119.44,120.17,119.16,119.19,32608.0,112.2778,112.9641,112.0146,112.0428,32608.0
2022-07-07 09:35:00,119.29,119.63,118.97,119.2,18976.0,112.1368,112.4565,111.836,112.0522,18976.0
2022-07-07 09:40:00,119.23,119.79,119.09,119.78,14491.0,112.0804,112.6069,111.9488,112.5975,14491.0
2022-07-07 09:45:00,119.75,119.94,119.44,119.59,10010.0,112.5693,112.7479,112.2778,112.4189,10010.0
2022-07-07 09:50:00,119.57,119.6,118.41,118.61,12245.0,112.4001,112.4283,111.3096,111.4976,12245.0
2022-07-07 09:55:00,118.5,118.79,118.48,118.6,17600.0,111.3942,111.6668,111.3754,111.4882,17600.0
2022-07-07 10:00:00,118.62,118.62,117.21,117.47,23893.0,111.507,111.507,110.1816,110.426,23893.0
2022-07-07 10:05:00,117.47,117.54,117.23,117.4,21059.0,110.426,110.4918,110.2004,110.3602,21059.0
2022-07-07 10:10:00,117.46,117.6,117.1,117.37,14324.0,110.4166,110.5482,110.0782,110.332,14324.0
2022-07-07 10:15:00,117.4,117.4,116.57,116.64,12134.0,110.3602,110.3602,109.5799,109.6457,12134.0
2022-07-07 10:20:00,116.63,117.12,116.6,117.12,14227.0,109.6363,110.097,109.6081,110.097,14227.0
2022-07-07 10:25:00,117.11,117.47,117.06,117.43,4682.0,110.0876,110.426,110.0406,110.3884,4682.0
2022-07-07 10:30:00,117.58,117.74,117.27,117.37,15268.0,110.5294,110.6798,110.238,110.332,15268.0
2022-07-07 10:35:00,117.32,117.62,117.3,117.62,14078.0,110.285,110.567,110.2662,110.567,14078.0
2022-07-07 10:40:00,117.73,117.77,117.43,117.55,15966.0,110.6704,110.708,110.3884,110.5012,15966.0
2022-07-07 10:45:00,117.53,117.81,117.47,117.72,17659.0,110.4824,110.7456,110.426,110.661,17659.0
2022-07-07 10:50:00,117.69,118.06,117.58,117.93,11070.0,110.6328,110.9806,110.5294,110.8584,11070.0
2022-07-07 10:55:00,117.91,118.36,117.85,118.33,4474.0,110.8396,111.2626,110.7832,111.2344,4474.0
2022-07-07 11:00:00,118.38,118.54,118.21,118.54,3349.0,111.2814,111.4318,111.1216,111.4318,3349.0
2022-07-07 11:05:00,118.54,118.6,118.1,118.12,10312.0,111.4318,111.4882,111.0182,111.037,10312.0
2022-07-07 11:10:00,118.09,118.14,117.83,117.94,8992.0,111.0088,111.0558,110.7644,110.8678,8992.0
2022-07-07 11:15:00,117.93,118.14,117.87,118.09,7987.0,110.8584,111.0558,110.802,111.0088,7987.0
2022-07-07 11:20:00,118.12,118.31,117.96,117.98,17438.0,111.037,111.2156,110.8866,110.9054,17438.0
2022-07-07 11:25:00,118.03,118.16,117.78,117.82,9797.0,110.9524,111.0746,110.7174,110.755,9797.0
2022-07-07 11:30:00,117.79,117.92,117.74,117.85,15540.0,110.7268,110.849,110.6798,110.7832,15540.0
2022-07-07 11:35:00,117.82,117.82,117.5,117.69,8799.0,110.755,110.755,110.4542,110.6328,8799.0
2022-07-07 11:40:00,117.67,118.0,117.67,118.0,4903.0,110.614,110.9242,110.614,110.9242,4903.0
2022-07-07 11:45:00,118.04,118.35,118.04,118.26,1946.0,110.9618,111.2532,110.9618,111.1686,1946.0
2022-07-07 11:50:00,118.28,118.31,117.98,118.01,5081.0,111.1874,111.2156,110.9054,110.9336,5081.0
2022-07-07 11:55:00,118.01,118.14,118.01,118.1,2257.0,110.9336,111.0558,110.9336,111.0182,2257.0
2022-07-07 12:00:00,118.06,118.24,118.04,118.24,2422.0,110.9806,111.1498,110.9618,111.1498,2422.0
2022-07-07 12:05:00,118.27,118.27,118.07,118.12,5744.0,111.178,111.178,110.99,111.037,5744.0
2022-07-07 12:10:00,118.11,118.12,117.91,117.94,10130.0,111.0276,111.037,110.8396,110.8678,10130.0
2022-07-07 12:15:00,117.94,117.99,117.92,117.93,3444.0,110.8678,110.9148,110.849,110.8584,3444.0
2022-07-07 12:20:00,117.92,117.94,117.76,117.8,4716.0,110.849,110.8678,110.6986,110.7362,4716.0
2022-07-07 12:25:00,117.8,117.94,117.78,117.87,6617.0,110.7362,110.8678,110.7174,110.802,6617.0
2022-07-07 12:30:00,117.88,118.17,117.87,118.17,7145.0,110.8114,111.084,110.802,111.084,7145.0
2022-07-07 12:35:00,118.18,118.25,118.16,118.16,3283.0,111.0934,111.1592,111.0746,111.0746,3283.0
2022-07-07 12:40:00,118.18,118.43,118.18,118.28,2669.0,111.0934,111.3284,111.0934,111.1874,2669.0
2022-07-07 12:45:00,118.24,118.24,118.14,118.17,4085.0,111.1498,111.1498,111.0558,111.084,4085.0
2022-07-07 12:50:00,118.0,118.26,118.0,118.16,2711.0,110.9242,111.1686,110.9242,111.0746,2711.0
2022-07-07 12:55:00,118.11,118.25,118.1,118.14,2465.0,111.0276,111.1592,111.0182,111.0558,2465.0
2022-07-07 13:00:00,118.15,118.27,117.99,118.03,13694.0,111.0652,111.178,110.9148,110.9524,13694.0
2022-07-07 13:05:00,118.01,118.24,118.0,118.11,5419.0,110.9336,111.1498,110.9242,111.0276,5419.0
2022-07-07 13:10:00,118.15,118.15,117.96,117.98,12902.0,111.0652,111.0652,110.8866,110.9054,12902.0
2022-07-07 13:15:00,118.01,118.06,117.79,117.87,8530.0,110.9336,110.9806,110.7268,110.802,8530.0
2022-07-07 13:20:00,117.93,118.0,117.89,117.92,8530.0,110.8584,110.9242,110.8208,110.849,8530.0
2022-07-07 13:25:00,117.93,118.15,117.91,118.14,6070.0,110.8584,111.0652,110.8396,111.0558,6070.0
2022-07-07 13:30:00,118.16,118.3,118.16,118.25,4016.0,111.0746,111.2062,111.0746,111.1592,4016.0
2022-07-07 13:35:00,118.23,118.3,118.17,118.28,7087.0,111.1404,111.2062,111.084,111.1874,7087.0
2022-07-07 13:40:00,118.26,118.31,118.21,118.22,7189.0,111.1686,111.2156,111.1216,111.131,7189.0
2022-07-07 13:45:00,118.22,118.27,118.03,118.09,21210.0,111.131,111.178,110.9524,111.0088,21210.0
2022-07-07 13:50:00,118.09,118.16,118.03,118.13,14357.0,111.0088,111.0746,110.9524,111.0464,14357.0
2022-07-07 13:55:00,118.17,118.17,118.01,118.03,21862.0,111.084,111.084,110.9336,110.9524,21862.0
2022-07-07 14:00:00,118.04,118.21,118.03,118.07,32210.0,110.9618,111.1216,110.9524,110.99,32210.0
2022-07-07 14:05:00,118.05,118.44,118.04,118.44,43166.0,110.9712,111.3378,110.9618,111.3378,43166.0
2022-07-07 14:10:00,118.4,118.64,118.35,118.58,7623.0,111.3002,111.5258,111.2532,111.4694,7623.0
2022-07-07 14:15:00,118.56,118.58,118.45,118.58,2300.0,111.4506,111.4694,111.3472,111.4694,2300.0
2022-07-07 14:20:00,118.58,118.67,118.57,118.67,2752.0,111.4694,111.554,111.46,111.554,2752.0
2022-07-07 14:25:00,118.69,118.78,118.67,118.71,2202.0,111.5728,111.6574,111.554,111.5916,2202.0
2022-07-07 14:30:00,118.7,118.7,118.47,118.58,4124.0,111.5822,111.5822,111.366,111.4694,4124.0
2022-07-07 14:35:00,118.53,118.76,118.46,118.76,3725.0,111.4224,111.6386,111.3566,111.6386,3725.0
2022-07-07 14:40:00,118.76,118.76,118.61,118.64,3167.0,111.6386,111.6386,111.4976,111.5258,3167.0
2022-07-07 14:45:00,118.65,118.75,118.64,118.75,1969.0,111.5352,111.6292,111.5258,111.6292,1969.0
2022-07-07 14:50:00,118.82,118.84,118.77,118.8,2800.0,111.695,111.7138,111.648,111.6762,2800.0
2022-07-07 14:55:00,118.82,119.12,118.82,119.08,5680.0,111.695,111.977,111.695,111.9394,5680.0
2022-07-07 15:00:00,119.08,119.1,119.05,119.1,3564.0,111.9394,111.9582,111.9112,111.9582,3564.0
2022-07-07 15:05:00,119.1,119.15,118.99,118.99,6214.0,111.9582,112.0052,111.8548,111.8548,6214.0
2022-07-07 15:10:00,119.0,119.19,118.99,119.19,4437.0,111.8642,112.0428,111.8548,112.0428,4437.0
2022-07-07 15:15:00,119.21,119.24,119.12,119.22,5557.0,112.0616,112.0898,111.977,112.071,5557.0
2022-07-07 15:20:00,119.23,119.3,119.19,119.2,7976.0,112.0804,112.1462,112.0428,112.0522,7976.0
2022-07-07 15:25:00,119.2,119.23,118.99,119.0,13365.0,112.0522,112.0804,111.8548,111.8642,13365.0
2022-07-07 15:30:00,119.01,119.12,119.01,119.11,7731.0,111.8736,111.977,111.8736,111.9676,7731.0
2022-07-07 15:35:00,119.13,119.16,118.69,118.69,14315.0,111.9864,112.0146,111.5728,111.5728,14315.0
2022-07-07 15:40:00,118.68,118.87,118.66,118.79,12983.0,111.5634,111.742,111.5446,111.6668,12983.0
2022-07-07 15:45:00,118.79,118.94,118.73,118.86,22941.0,111.6668,111.8078,111.6104,111.7326,22941.0
2022-07-07 15:50:00,118.97,119.04,118.84,118.99,44501.0,111.836,111.9018,111.7138,111.8548,44501.0
2022-07-07 15:55:00,119.0,119.23,118.94,119.09,82914.0,111.8642,112.0804,111.8078,111.9488,82914.0
2022-07-08 09:30:00,118.7,119.16,118.05,118.05,11433.0,111.5822,112.0146,110.9712,110.9712,11433.0
2022-07-08 09:35:00,118.17,118.34,117.91,118.1,5810.0,111.084,111.2438,110.8396,111.0182,5810.0
2022-07-08 09:40:00,118.1,119.23,118.02,118.51,15629.0,111.0182,112.0804,110.943,111.4036,15629.0
2022-07-08 09:45:00,118.71,118.87,118.06,118.06,8894.0,111.5916,111.742,110.9806,110.9806,8894.0
2022-07-08 09:50:00,118.04,118.1,117.32,117.32,11354.0,110.9618,111.0182,110.285,110.285,11354.0
2022-07-08 09:55:00,117.35,118.17,117.35,118.03,19403.0,110.3132,111.084,110.3132,110.9524,19403.0
2022-07-08 10:00:00,117.85,118.09,117.55,118.01,10170.0,110.7832,111.0088,110.5012,110.9336,10170.0
2022-07-08 10:05:00,117.98,118.01,117.75,117.87,7031.0,110.9054,110.9336,110.6892,110.802,7031.0
2022-07-08 10:10:00,117.87,118.11,117.8,118.08,5728.0,110.802,111.0276,110.7362,110.9994,5728.0
2022-07-08 10:15:00,118.15,118.29,117.96,118.09,9017.0,111.0652,111.1968,110.8866,111.0088,9017.0
2022-07-08 10:20:00,118.06,118.3,117.82,118.3,6923.0,110.9806,111.2062,110.755,111.2062,6923.0
2022-07-08 10:25:00,118.37,118.94,118.37,118.7,11391.0,111.272,111.8078,111.272,111.5822,11391.0
2022-07-08 10:30:00,118.71,118.94,118.61,118.86,7444.0,111.5916,111.8078,111.4976,111.7326,7444.0
2022-07-08 10:35:00,118.89,119.07,118.69,118.97,5421.0,111.7608,111.93,111.5728,111.836,5421.0
2022-07-08 10:40:00,118.97,118.97,118.75,118.81,5718.0,111.836,111.836,111.6292,111.6856,5718.0
2022-07-08 10:45:00,118.78,119.01,118.78,118.9,8447.0,111.6574,111.8736,111.6574,111.7702,8447.0
2022-07-08 10:50:00,118.83,118.94,118.52,118.53,7850.0,111.7044,111.8078,111.413,111.4224,7850.0
2022-07-08 10:55:00,118.53,119.0,118.52,118.91,6797.0,111.4224,111.8642,111.413,111.7796,6797.0
2022-07-08 11:00:00,118.91,118.97,118.75,118.87,9982.0,111.7796,111.836,111.6292,111.742,9982.0
2022-07-08 11:05:00,118.84,119.14,118.66,119.02,8718.0,111.7138,111.9958,111.5446,111.883,8718.0
2022-07-08 11:10:00,119.02,119.34,118.94,119.27,23540.0,111.883,112.1838,111.8078,112.118,23540.0
2022-07-08 11:15:00,119.15,119.42,119.12,119.27,10715.0,112.0052,112.259,111.977,112.118,10715.0
2022-07-08 11:20:00,119.27,119.56,119.26,119.37,7451.0,112.118,112.3907,112.1086,112.212,7451.0
2022-07-08 11:25:00,119.42,119.74,119.4,119.52,7890.0,112.259,112.5599,112.2402,112.3531,7890.0
2022-07-08 11:30:00,119.5,119.69,119.46,119.62,5804.0,112.3342,112.5129,112.2966,112.4471,5804.0
2022-07-08 11:35:00,119.67,119.67,119.3,119.48,6870.0,112.4941,112.4941,112.1462,112.3154,6870.0
2022-07-08 11:40:00,119.45,119.5,119.35,119.41,7449.0,112.2872,112.3342,112.1932,112.2496,7449.0
2022-07-08 11:45:00,119.41,119.42,119.17,119.18,6235.0,112.2496,112.259,112.024,112.0334,6235.0
2022-07-08 11:50:00,119.22,119.24,119.09,119.09,4519.0,112.071,112.0898,111.9488,111.9488,4519.0
2022-07-08 11:55:00,119.09,119.33,119.08,119.3,5016.0,111.9488,112.1744,111.9394,112.1462,5016.0
2022-07-08 12:00:00,119.33,119.37,119.09,119.14,4507.0,112.1744,112.212,111.9488,111.9958,4507.0
2022-07-08 12:05:00,119.09,119.09,118.94,118.94,2894.0,111.9488,111.9488,111.8078,111.8078,2894.0
2022-07-08 12:10:00,118.86,118.86,118.56,118.6,2500.0,111.7326,111.7326,111.4506,111.4882,2500.0
2022-07-08 12:15:00,118.65,118.71,118.57,118.67,3189.0,111.5352,111.5916,111.46,111.554,3189.0
2022-07-08 12:20:00,118.61,118.76,118.45,118.5,5152.0,111.4976,111.6386,111.3472,111.3942,5152.0
2022-07-08 12:25:00,118.55,118.73,118.46,118.5,6730.0,111.4412,111.6104,111.3566,111.3942,6730.0
2022-07-08 12:30:00,118.57,118.57,118.19,118.19,4881.0,111.46,111.46,111.1028,111.1028,4881.0
2022-07-08 12:35:00,118.22,118.32,118.1,118.11,4125.0,111.131,111.225,111.0182,111.0276,4125.0
2022-07-08 12:40:00,118.07,118.18,117.92,118.16,6239.0,110.99,111.0934,110.849,111.0746,6239.0
2022-07-08 12:45:00,118.16,118.16,118.0,118.16,3776.0,111.0746,111.0746,110.9242,111.0746,3776.0
2022-07-08 12:50:00,118.09,118.1,117.94,117.96,3088.0,111.0088,111.0182,110.8678,110.8866,3088.0
2022-07-08 12:55:00,117.94,118.08,117.83,117.83,3100.0,110.8678,110.9994,110.7644,110.7644,3100.0
2022-07-08 13:00:00,117.94,117.94,117.74,117.82,3340.0,110.8678,110.8678,110.6798,110.755,3340.0
2022-07-08 13:05:00,117.86,118.06,117.84,118.06,2900.0,110.7926,110.9806,110.7738,110.9806,2900.0
2022-07-08 13:10:00,118.03,118.17,117.91,117.95,6629.0,110.9524,111.084,110.8396,110.8772,6629.0
2022-07-08 13:15:00,117.96,117.96,117.58,117.61,9603.0,110.8866,110.8866,110.5294,110.5576,9603.0
2022-07-08 13:20:00,117.66,117.76,117.55,117.75,5968.0,110.6046,110.6986,110.5012,110.6892,5968.0
2022-07-08 13:25:00,117.76,118.08,117.72,118.05,4861.0,110.6986,110.9994,110.661,110.9712,4861.0
2022-07-08 13:30:00,118.11,118.24,118.07,118.24,3150.0,111.0276,111.1498,110.99,111.1498,3150.0
2022-07-08 13:35:00,118.27,118.27,118.07,118.13,10115.0,111.178,111.178,110.99,111.0464,10115.0
2022-07-08 13:40:00,118.2,118.25,118.15,118.21,2680.0,111.1122,111.1592,111.0652,111.1216,2680.0
2022-07-08 13:45:00,118.16,118.21,118.06,118.16,5331.0,111.0746,111.1216,110.9806,111.0746,5331.0
2022-07-08 13:50:00,118.22,118.38,118.16,118.33,8842.0,111.131,111.2814,111.0746,111.2344,8842.0
2022-07-08 13:55:00,118.28,118.29,118.1,118.12,6990.0,111.1874,111.1968,111.0182,111.037,6990.0
2022-07-08 14:00:00,118.13,118.26,118.06,118.22,5075.0,111.0464,111.1686,110.9806,111.131,5075.0
2022-07-08 14:05:00,118.22,118.35,118.21,118.26,5090.0,111.131,111.2532,111.1216,111.1686,5090.0
2022-07-08 14:10:00,118.27,118.33,118.19,118.19,2966.0,111.178,111.2344,111.1028,111.1028,2966.0
2022-07-08 14:15:00,118.19,118.22,118.1,118.12,2533.0,111.1028,111.131,111.0182,111.037,2533.0
2022-07-08 14:20:00,118.15,118.24,118.14,118.2,5006.0,111.0652,111.1498,111.0558,111.1122,5006.0
2022-07-08 14:25:00,118.15,118.36,118.15,118.31,6421.0,111.0652,111.2626,111.0652,111.2156,6421.0
2022-07-08 14:30:00,118.3,118.43,118.28,118.43,6673.0,111.2062,111.3284,111.1874,111.3284,6673.0
2022-07-08 14:35:00,118.47,118.59,118.42,118.55,3556.0,111.366,111.4788,111.319,111.4412,3556.0
2022-07-08 14:40:00,118.53,118.55,118.42,118.52,7949.0,111.4224,111.4412,111.319,111.413,7949.0
2022-07-08 14:45:00,118.52,118.59,118.46,118.46,5764.0,111.413,111.4788,111.3566,111.3566,5764.0
2022-07-08 14:50:00,118.49,118.52,118.36,118.36,3920.0,111.3848,111.413,111.2626,111.2626,3920.0
2022-07-08 14:55:00,118.37,118.56,118.33,118.56,4051.0,111.272,111.4506,111.2344,111.4506,4051.0
2022-07-08 15:00:00,118.56,118.7,118.5,118.64,4178.0,111.4506,111.5822,111.3942,111.5258,4178.0
2022-07-08 15:05:00,118.63,118.66,118.51,118.51,9236.0,111.5164,111.5446,111.4036,111.4036,9236.0
2022-07-08 15:10:00,118.55,118.76,118.53,118.72,3511.0,111.4412,111.6386,111.4224,111.601,3511.0
2022-07-08 15:15:00,118.69,118.73,118.56,118.57,4301.0,111.5728,111.6104,111.4506,111.46,4301.0
2022-07-08 15:20:00,118.55,118.57,118.36,118.4,5111.0,111.4412,111.46,111.2626,111.3002,5111.0
2022-07-08 15:25:00,118.36,118.4,118.27,118.36,7961.0,111.2626,111.3002,111.178,111.2626,7961.0
2022-07-08 15:30:00,118.35,118.38,118.04,118.1,11800.0,111.2532,111.2814,110.9618,111.0182,11800.0
2022-07-08 15:35:00,118.11,118.14,117.91,118.01,11940.0,111.0276,111.0558,110.8396,110.9336,11940.0
2022-07-08 15:40:00,118.02,118.07,117.94,118.06,13958.0,110.943,110.99,110.8678,110.9806,13958.0
2022-07-08 15:45:00,118.05,118.07,117.91,118.0,15405.0,110.9712,110.99,110.8396,110.9242,15405.0
2022-07-08 15:50:00,117.98,118.04,117.77,117.91,36812.0,110.9054,110.9618,110.708,110.8396,36812.0
2022-07-08 15:55:00,117.91,118.06,117.8,117.82,61875.0,110.8396,110.9806,110.7362,110.755,61875.0
2022-07-11 09:30:00,116.58,116.87,116.25,116.8,25352.0,109.5893,109.862,109.2791,109.7962,25352.0
2022-07-11 09:35:00,116.77,117.01,116.36,116.41,8344.0,109.768,109.9936,109.3825,109.4295,8344.0
2022-07-11 09:40:00,116.25,116.25,115.65,115.66,9844.0,109.2791,109.2791,108.7151,108.7245,9844.0
2022-07-11 09:45:00,115.6,115.61,115.13,115.42,10891.0,108.6681,108.6775,108.2263,108.4989,10891.0
2022-07-11 09:50:00,115.38,115.69,115.26,115.69,12108.0,108.4613,108.7527,108.3485,108.7527,12108.0
2022-07-11 09:55:00,115.73,116.37,115.73,116.22,5855.0,108.7903,109.3919,108.7903,109.2509,5855.0
2022-07-11 10:00:00,116.13,116.35,116.11,116.19,4535.0,109.1663,109.3731,109.1475,109.2227,4535.0
2022-07-11 10:05:00,116.19,116.71,116.11,116.71,7785.0,109.2227,109.7116,109.1475,109.7116,7785.0
2022-07-11 10:10:00,116.62,117.13,116.61,117.09,2983.0,109.6269,110.1064,109.6175,110.0688,2983.0
2022-07-11 10:15:00,117.01,117.21,116.95,117.02,3876.0,109.9936,110.1816,109.9372,110.003,3876.0
2022-07-11 10:20:00,116.86,116.87,116.51,116.67,3341.0,109.8526,109.862,109.5235,109.6739,3341.0
2022-07-11 10:25:00,116.65,116.83,116.47,116.63,3993.0,109.6551,109.8244,109.4859,109.6363,3993.0
2022-07-11 10:30:00,116.63,116.73,116.33,116.33,14617.0,109.6363,109.7304,109.3543,109.3543,14617.0
2022-07-11 10:35:00,116.33,116.42,116.16,116.42,5655.0,109.3543,109.4389,109.1945,109.4389,5655.0
2022-07-11 10:40:00,116.38,116.55,116.28,116.28,2306.0,109.4013,109.5611,109.3073,109.3073,2306.0
2022-07-11 10:45:00,116.33,116.37,116.06,116.2,2144.0,109.3543,109.3919,109.1005,109.2321,2144.0
2022-07-11 10:50:00,116.2,116.22,116.05,116.19,6147.0,109.2321,109.2509,109.0911,109.2227,6147.0
2022-07-11 10:55:00,116.3,116.42,115.91,115.91,4034.0,109.3261,109.4389,108.9595,108.9595,4034.0
2022-07-11 11:00:00,115.9,116.07,115.9,116.03,2616.0,108.9501,109.1099,108.9501,109.0723,2616.0
2022-07-11 11:05:00,116.03,116.04,115.78,115.88,4977.0,109.0723,109.0817,108.8373,108.9313,4977.0
2022-07-11 11:10:00,115.95,116.15,115.9,116.15,6432.0,108.9971,109.1851,108.9501,109.1851,6432.0
2022-07-11 11:15:00,116.16,116.18,115.78,115.81,3920.0,109.1945,109.2133,108.8373,108.8655,3920.0
2022-07-11 11:20:00,115.81,115.9,115.56,115.56,3885.0,108.8655,108.9501,108.6305,108.6305,3885.0
2022-07-11 11:25:00,115.58,115.97,115.57,115.91,8554.0,108.6493,109.0159,108.6399,108.9595,8554.0
2022-07-11 11:30:00,115.85,116.16,115.85,115.98,6160.0,108.9031,109.1945,108.9031,109.0253,6160.0
2022-07-11 11:35:00,115.98,116.04,115.67,115.92,7251.0,109.0253,109.0817,108.7339,108.9689,7251.0
2022-07-11 11:40:00,115.81,115.81,115.52,115.8,3972.0,108.8655,108.8655,108.5929,108.8561,3972.0
2022-07-11 11:45:00,115.82,115.82,115.6,115.64,3668.0,108.8749,108.8749,108.6681,108.7057,3668.0
2022-07-11 11:50:00,115.6,115.6,115.4,115.4,3257.0,108.6681,108.6681,108.4801,108.4801,3257.0
2022-07-11 11:55:00,115.38,115.43,115.3,115.42,2385.0,108.4613,108.5083,108.3861,108.4989,2385.0
2022-07-11 12:00:00,115.42,115.46,115.3,115.39,2831.0,108.4989,108.5365,108.3861,108.4707,2831.0
2022-07-11 12:05:00,115.4,115.53,115.33,115.33,4464.0,108.4801,108.6023,108.4143,108.4143,4464.0
2022-07-11 12:10:00,115.26,115.32,115.17,115.26,6431.0,108.3485,108.4049,108.2639,108.3485,6431.0
2022-07-11 12:15:00,115.23,115.35,115.23,115.28,4170.0,108.3203,108.4331,108.3203,108.3673,4170.0
2022-07-11 12:20:00,115.22,115.25,114.96,115.01,7130.0,108.3109,108.3391,108.0665,108.1135,7130.0
2022-07-11 12:25:00,114.99,115.03,114.9,115.01,9364.0,108.0947,108.1323,108.0101,108.1135,9364.0
2022-07-11 12:30:00,114.97,115.02,114.68,114.72,45785.0,108.0759,108.1229,107.8033,107.8409,45785.0
2022-07-11 12:35:00,114.74,114.84,114.69,114.82,11640.0,107.8597,107.9537,107.8127,107.9349,11640.0
2022-07-11 12:40:00,114.8,114.84,114.64,114.69,8076.0,107.9161,107.9537,107.7657,107.8127,8076.0
2022-07-11 12:45:00,114.67,114.68,114.49,114.49,9024.0,107.7939,107.8033,107.6247,107.6247,9024.0
2022-07-11 12:50:00,114.49,114.55,114.44,114.55,4579.0,107.6247,107.6811,107.5777,107.6811,4579.0
2022-07-11 12:55:00,114.58,114.79,114.5,114.79,10127.0,107.7093,107.9067,107.6341,107.9067,10127.0
2022-07-11 13:00:00,114.71,114.98,114.58,114.94,8872.0,107.8315,108.0853,107.7093,108.0477,8872.0
2022-07-11 13:05:00,114.89,115.1,114.75,115.08,4073.0,108.0007,108.1981,107.8691,108.1793,4073.0
2022-07-11 13:10:00,115.05,115.27,115.05,115.13,5196.0,108.1511,108.3579,108.1511,108.2263,5196.0
2022-07-11 13:15:00,115.1,115.17,115.09,115.1,2730.0,108.1981,108.2639,108.1887,108.1981,2730.0
2022-07-11 13:20:00,115.09,115.09,114.96,115.03,3190.0,108.1887,108.1887,108.0665,108.1323,3190.0
2022-07-11 13:25:00,115.04,115.05,114.99,115.02,2043.0,108.1417,108.1511,108.0947,108.1229,2043.0
2022-07-11 13:30:00,114.97,115.09,114.97,115.01,3424.0,108.0759,108.1887,108.0759,108.1135,3424.0
2022-07-11 13:35:00,115.03,115.18,115.03,115.18,4155.0,108.1323,108.2733,108.1323,108.2733,4155.0
2022-07-11 13:40:00,115.18,115.3,115.18,115.26,4548.0,108.2733,108.3861,108.2733,108.3485,4548.0
2022-07-11 13:45:00,115.18,115.18,115.01,115.01,5460.0,108.2733,108.2733,108.1135,108.1135,5460.0
2022-07-11 13:50:00,115.02,115.16,115.01,115.13,3671.0,108.1229,108.2545,108.1135,108.2263,3671.0
2022-07-11 13:55:00,115.13,115.13,115.0,115.0,4918.0,108.2263,108.2263,108.1041,108.1041,4918.0
2022-07-11 14:00:00,114.92,114.92,114.79,114.91,5251.0,108.0289,108.0289,107.9067,108.0195,5251.0
2022-07-11 14:05:00,114.91,114.96,114.75,114.8,7448.0,108.0195,108.0665,107.8691,107.9161,7448.0
2022-07-11 14:10:00,114.76,114.81,114.64,114.67,5622.0,107.8785,107.9255,107.7657,107.7939,5622.0
2022-07-11 14:15:00,114.67,114.82,114.6,114.78,4862.0,107.7939,107.9349,107.7281,107.8973,4862.0
2022-07-11 14:20:00,114.85,114.85,114.7,114.76,2823.0,107.9631,107.9631,107.8221,107.8785,2823.0
2022-07-11 14:25:00,114.79,114.79,114.68,114.73,3426.0,107.9067,107.9067,107.8033,107.8503,3426.0
2022-07-11 14:30:00,114.73,114.83,114.71,114.76,5432.0,107.8503,107.9443,107.8315,107.8785,5432.0
2022-07-11 14:35:00,114.72,114.83,114.72,114.75,4339.0,107.8409,107.9443,107.8409,107.8691,4339.0
2022-07-11 14:40:00,114.73,114.88,114.71,114.86,7909.0,107.8503,107.9913,107.8315,107.9725,7909.0
2022-07-11 14:45:00,114.84,114.86,114.78,114.78,5961.0,107.9537,107.9725,107.8973,107.8973,5961.0
2022-07-11 14:50:00,114.74,114.74,114.52,114.6,6548.0,107.8597,107.8597,107.6529,107.7281,6548.0
2022-07-11 14:55:00,114.61,114.66,114.47,114.49,5863.0,107.7375,107.7845,107.6059,107.6247,5863.0
2022-07-11 15:00:00,114.47,114.51,114.31,114.32,5862.0,107.6059,107.6435,107.4555,107.4649,5862.0
2022-07-11 15:05:00,114.3,114.31,114.16,114.17,10358.0,107.4461,107.4555,107.3145,107.3239,10358.0
2022-07-11 15:10:00,114.2,114.27,114.08,114.27,13405.0,107.3521,107.4179,107.2393,107.4179,13405.0
2022-07-11 15:15:00,114.27,114.27,114.05,114.12,8890.0,107.4179,107.4179,107.2111,107.2769,8890.0
2022-07-11 15:20:00,114.05,114.13,114.02,114.12,9933.0,107.2111,107.2863,107.1829,107.2769,9933.0
2022-07-11 15:25:00,114.1,114.23,114.09,114.21,6908.0,107.2581,107.3803,107.2487,107.3615,6908.0
2022-07-11 15:30:00,114.17,114.44,114.17,114.36,12484.0,107.3239,107.5777,107.3239,107.5025,12484.0
2022-07-11 15:35:00,114.35,114.38,114.09,114.17,13300.0,107.4931,107.5213,107.2487,107.3239,13300.0
2022-07-11 15:40:00,114.17,114.2,113.98,113.98,10563.0,107.3239,107.3521,107.1453,107.1453,10563.0
2022-07-11 15:45:00,113.97,114.06,113.92,114.04,21516.0,107.1359,107.2205,107.0889,107.2017,21516.0
2022-07-11 15:50:00,114.01,114.17,113.87,114.12,26502.0,107.1735,107.3239,107.0418,107.2769,26502.0
2022-07-11 15:55:00,114.11,114.26,114.05,114.19,66194.0,107.2675,107.4085,107.2111,107.3427,66194.0
2022-07-12 09:30:00,114.21,114.76,114.07,114.39,16215.0,107.3615,107.8785,107.2299,107.5307,16215.0
2022-07-12 09:35:00,114.53,115.41,114.53,115.16,4852.0,107.6623,108.4895,107.6623,108.2545,4852.0
2022-07-12 09:40:00,115.18,115.87,115.18,115.87,7313.0,108.2733,108.9219,108.2733,108.9219,7313.0
2022-07-12 09:45:00,116.07,116.61,115.89,116.5,7718.0,109.1099,109.6175,108.9407,109.5141,7718.0
2022-07-12 09:50:00,116.41,116.96,116.4,116.63,20147.0,109.4295,109.9466,109.4201,109.6363,20147.0
2022-07-12 09:55:00,116.56,116.62,116.13,116.21,6656.0,109.5705,109.6269,109.1663,109.2415,6656.0
2022-07-12 10:00:00,116.2,116.24,115.56,115.56,7183.0,109.2321,109.2697,108.6305,108.6305,7183.0
2022-07-12 10:05:00,115.63,115.88,115.41,115.65,9778.0,108.6963,108.9313,108.4895,108.7151,9778.0
2022-07-12 10:10:00,115.74,116.19,115.64,116.1,11360.0,108.7997,109.2227,108.7057,109.1381,11360.0
2022-07-12 10:15:00,116.14,116.59,116.01,116.57,5747.0,109.1757,109.5987,109.0535,109.5799,5747.0
2022-07-12 10:20:00,116.68,116.68,116.25,116.35,9674.0,109.6833,109.6833,109.2791,109.3731,9674.0
2022-07-12 10:25:00,116.3,116.47,116.0,116.1,7109.0,109.3261,109.4859,109.0441,109.1381,7109.0
2022-07-12 10:30:00,116.09,116.54,116.08,116.54,8041.0,109.1287,109.5517,109.1193,109.5517,8041.0
2022-07-12 10:35:00,116.51,116.78,116.41,116.61,5551.0,109.5235,109.7774,109.4295,109.6175,5551.0
2022-07-12 10:40:00,116.62,116.78,116.49,116.75,6945.0,109.6269,109.7774,109.5047,109.7492,6945.0
2022-07-12 10:45:00,116.71,117.22,116.71,117.2,5072.0,109.7116,110.191,109.7116,110.1722,5072.0
2022-07-12 10:50:00,117.21,117.32,117.0,117.12,3747.0,110.1816,110.285,109.9842,110.097,3747.0
2022-07-12 10:55:00,117.15,117.39,117.15,117.26,4418.0,110.1252,110.3508,110.1252,110.2286,4418.0
2022-07-12 11:00:00,117.31,117.33,116.93,116.95,4138.0,110.2756,110.2944,109.9184,109.9372,4138.0
2022-07-12 11:05:00,116.94,117.17,116.92,117.17,3148.0,109.9278,110.144,109.909,110.144,3148.0
2022-07-12 11:10:00,117.18,117.52,117.17,117.52,12949.0,110.1534,110.473,110.144,110.473,12949.0
2022-07-12 11:15:00,117.51,117.52,117.02,117.2,5665.0,110.4636,110.473,110.003,110.1722,5665.0
2022-07-12 11:20:00,117.17,117.37,117.15,117.15,15810.0,110.144,110.332,110.1252,110.1252,15810.0
2022-07-12 11:25:00,117.12,117.38,117.08,117.34,12494.0,110.097,110.3414,110.0594,110.3038,12494.0
2022-07-12 11:30:00,117.36,117.38,117.21,117.26,11359.0,110.3226,110.3414,110.1816,110.2286,11359.0
2022-07-12 11:35:00,117.3,117.32,117.11,117.23,10378.0,110.2662,110.285,110.0876,110.2004,10378.0
2022-07-12 11:40:00,117.18,117.23,116.85,116.88,5938.0,110.1534,110.2004,109.8432,109.8714,5938.0
2022-07-12 11:45:00,116.84,117.07,116.77,117.07,4634.0,109.8338,110.05,109.768,110.05,4634.0
2022-07-12 11:50:00,117.15,117.15,116.97,117.01,2774.0,110.1252,110.1252,109.956,109.9936,2774.0
2022-07-12 11:55:00,117.08,117.12,116.91,117.0,2851.0,110.0594,110.097,109.8996,109.9842,2851.0
2022-07-12 12:00:00,117.05,117.11,116.9,117.07,7742.0,110.0312,110.0876,109.8902,110.05,7742.0
2022-07-12 12:05:00,117.07,117.16,117.0,117.0,3837.0,110.05,110.1346,109.9842,109.9842,3837.0
2022-07-12 12:10:00,117.0,117.15,116.98,117.15,2501.0,109.9842,110.1252,109.9654,110.1252,2501.0
2022-07-12 12:15:00,117.18,117.2,117.02,117.03,3956.0,110.1534,110.1722,110.003,110.0124,3956.0
2022-07-12 12:20:00,117.1,117.32,117.1,117.32,6764.0,110.0782,110.285,110.0782,110.285,6764.0
2022-07-12 12:25:00,117.3,117.53,117.26,117.53,5672.0,110.2662,110.4824,110.2286,110.4824,5672.0
2022-07-12 12:30:00,117.56,117.57,117.48,117.55,2979.0,110.5106,110.52,110.4354,110.5012,2979.0
2022-07-12 12:35:00,117.55,117.64,117.55,117.62,2692.0,110.5012,110.5858,110.5012,110.567,2692.0
2022-07-12 12:40:00,117.58,117.7,117.58,117.61,2713.0,110.5294,110.6422,110.5294,110.5576,2713.0
2022-07-12 12:45:00,117.6,117.67,117.5,117.57,4296.0,110.5482,110.614,110.4542,110.52,4296.0
2022-07-12 12:50:00,117.55,117.55,117.4,117.48,2471.0,110.5012,110.5012,110.3602,110.4354,2471.0
2022-07-12 12:55:00,117.43,117.55,117.43,117.55,2397.0,110.3884,110.5012,110.3884,110.5012,2397.0
2022-07-12 13:00:00,117.55,117.68,117.2,117.26,5947.0,110.5012,110.6234,110.1722,110.2286,5947.0
2022-07-12 13:05:00,117.26,117.33,117.14,117.33,2812.0,110.2286,110.2944,110.1158,110.2944,2812.0
2022-07-12 13:10:00,117.21,117.37,117.15,117.2,6591.0,110.1816,110.332,110.1252,110.1722,6591.0
2022-07-12 13:15:00,117.15,117.17,116.86,116.87,7653.0,110.1252,110.144,109.8526,109.862,7653.0
2022-07-12 13:20:00,116.9,117.0,116.86,117.0,2407.0,109.8902,109.9842,109.8526,109.9842,2407.0
2022-07-12 13:25:00,116.98,117.01,116.9,116.96,3804.0,109.9654,109.9936,109.8902,109.9466,3804.0
2022-07-12 13:30:00,116.98,117.06,116.87,116.94,13826.0,109.9654,110.0406,109.862,109.9278,13826.0
2022-07-12 13:35:00,117.03,117.15,117.0,117.15,3099.0,110.0124,110.1252,109.9842,110.1252,3099.0
2022-07-12 13:40:00,117.11,117.24,117.11,117.17,5217.0,110.0876,110.2098,110.0876,110.144,5217.0
2022-07-12 13:45:00,117.19,117.2,117.09,117.18,2414.0,110.1628,110.1722,110.0688,110.1534,2414.0
2022-07-12 13:50:00,117.15,117.31,117.12,117.3,3715.0,110.1252,110.2756,110.097,110.2662,3715.0
2022-07-12 13:55:00,117.28,117.28,117.22,117.22,2390.0,110.2474,110.2474,110.191,110.191,2390.0
2022-07-12 14:00:00,117.25,117.26,116.97,116.97,5014.0,110.2192,110.2286,109.956,109.956,5014.0
2022-07-12 14:05:00,116.98,116.99,116.88,116.89,4919.0,109.9654,109.9748,109.8714,109.8808,4919.0
2022-07-12 14:10:00,116.85,117.02,116.79,116.95,3597.0,109.8432,110.003,109.7868,109.9372,3597.0
2022-07-12 14:15:00,116.94,117.09,116.91,117.07,4159.0,109.9278,110.0688,109.8996,110.05,4159.0
2022-07-12 14:20:00,117.05,117.08,116.9,116.9,2647.0,110.0312,110.0594,109.8902,109.8902,2647.0
2022-07-12 14:25:00,116.9,116.92,116.72,116.77,6750.0,109.8902,109.909,109.721,109.768,6750.0
2022-07-12 14:30:00,116.79,116.84,116.66,116.72,6570.0,109.7868,109.8338,109.6645,109.721,6570.0
2022-07-12 14:35:00,116.72,116.84,116.67,116.67,5617.0,109.721,109.8338,109.6739,109.6739,5617.0
2022-07-12 14:40:00,116.7,116.7,116.59,116.67,4636.0,109.7021,109.7021,109.5987,109.6739,4636.0
2022-07-12 14:45:00,116.66,116.79,116.65,116.71,2905.0,109.6645,109.7868,109.6551,109.7116,2905.0
2022-07-12 14:50:00,116.7,116.71,116.63,116.64,4168.0,109.7021,109.7116,109.6363,109.6457,4168.0
2022-07-12 14:55:00,116.64,116.64,116.47,116.47,3348.0,109.6457,109.6457,109.4859,109.4859,3348.0
2022-07-12 15:00:00,116.46,116.47,116.11,116.13,7345.0,109.4765,109.4859,109.1475,109.1663,7345.0
2022-07-12 15:05:00,116.16,116.29,116.13,116.13,6982.0,109.1945,109.3167,109.1663,109.1663,6982.0
2022-07-12 15:10:00,116.16,116.26,116.08,116.18,10281.0,109.1945,109.2885,109.1193,109.2133,10281.0
2022-07-12 15:15:00,116.16,116.21,116.03,116.21,11234.0,109.1945,109.2415,109.0723,109.2415,11234.0
2022-07-12 15:20:00,116.18,116.23,115.92,115.96,7263.0,109.2133,109.2603,108.9689,109.0065,7263.0
2022-07-12 15:25:00,115.95,116.0,115.73,115.74,14743.0,108.9971,109.0441,108.7903,108.7997,14743.0
2022-07-12 15:30:00,115.74,115.82,115.35,115.35,18030.0,108.7997,108.8749,108.4331,108.4331,18030.0
2022-07-12 15:35:00,115.37,115.37,115.03,115.19,18360.0,108.4519,108.4519,108.1323,108.2827,18360.0
2022-07-12 15:40:00,115.2,115.4,115.03,115.37,11541.0,108.2921,108.4801,108.1323,108.4519,11541.0
2022-07-12 15:45:00,115.38,115.6,115.32,115.52,13840.0,108.4613,108.6681,108.4049,108.5929,13840.0
2022-07-12 15:50:00,115.47,115.85,115.47,115.85,26567.0,108.5459,108.9031,108.5459,108.9031,26567.0
2022-07-12 15:55:00,115.83,116.05,115.81,115.96,71961.0,108.8843,109.0911,108.8655,109.0065,71961.0
2022-07-13 09:30:00,113.71,113.71,112.76,113.01,17391.0,106.8914,106.8914,105.9984,106.2334,17391.0
2022-07-13 09:35:00,113.09,113.93,112.72,113.64,12898.0,106.3086,107.0983,105.9608,106.8256,12898.0
2022-07-13 09:40:00,113.75,113.87,112.69,112.8,44025.0,106.929,107.0418,105.9326,106.036,44025.0
2022-07-13 09:45:00,112.83,113.5,112.6,113.5,5490.0,106.0642,106.694,105.848,106.694,5490.0
2022-07-13 09:50:00,113.64,113.7,113.17,113.17,3329.0,106.8256,106.882,106.3838,106.3838,3329.0
2022-07-13 09:55:00,113.45,113.45,112.9,113.24,3506.0,106.647,106.647,106.13,106.4496,3506.0
2022-07-13 10:00:00,113.21,113.29,112.65,113.08,6688.0,106.4214,106.4966,105.895,106.2992,6688.0
2022-07-13 10:05:00,113.16,113.39,113.05,113.24,3021.0,106.3744,106.5906,106.271,106.4496,3021.0
2022-07-13 10:10:00,113.24,113.5,113.15,113.22,4503.0,106.4496,106.694,106.365,106.4308,4503.0
2022-07-13 10:15:00,113.24,113.34,113.07,113.16,5536.0,106.4496,106.5436,106.2898,106.3744,5536.0
2022-07-13 10:20:00,113.13,113.13,112.88,112.96,2146.0,106.3462,106.3462,106.1112,106.1864,2146.0
2022-07-13 10:25:00,112.88,113.27,112.88,113.2,3085.0,106.1112,106.4778,106.1112,106.412,3085.0
2022-07-13 10:30:00,113.18,113.77,112.99,113.55,5880.0,106.3932,106.9478,106.2146,106.741,5880.0
2022-07-13 10:35:00,113.63,113.72,113.41,113.6,2566.0,106.8162,106.9008,106.6094,106.788,2566.0
2022-07-13 10:40:00,113.57,113.72,113.48,113.71,6067.0,106.7598,106.9008,106.6752,106.8914,6067.0
2022-07-13 10:45:00,113.76,113.83,113.53,113.81,6410.0,106.9384,107.0042,106.7222,106.9854,6410.0
2022-07-13 10:50:00,113.72,114.24,113.72,114.03,5646.0,106.9008,107.3897,106.9008,107.1923,5646.0
2022-07-13 10:55:00,114.18,114.34,114.12,114.12,3660.0,107.3333,107.4837,107.2769,107.2769,3660.0
2022-07-13 11:00:00,114.22,114.25,114.02,114.22,3979.0,107.3709,107.3991,107.1829,107.3709,3979.0
2022-07-13 11:05:00,114.35,114.86,114.34,114.64,6057.0,107.4931,107.9725,107.4837,107.7657,6057.0
2022-07-13 11:10:00,114.55,114.69,114.49,114.6,1554.0,107.6811,107.8127,107.6247,107.7281,1554.0
2022-07-13 11:15:00,114.71,114.76,114.33,114.33,1600.0,107.8315,107.8785,107.4743,107.4743,1600.0
2022-07-13 11:20:00,114.36,114.47,114.36,114.4,1148.0,107.5025,107.6059,107.5025,107.5401,1148.0
2022-07-13 11:25:00,114.34,114.41,114.2,114.25,1910.0,107.4837,107.5495,107.3521,107.3991,1910.0
2022-07-13 11:30:00,114.28,114.5,114.2,114.23,2396.0,107.4273,107.6341,107.3521,107.3803,2396.0
2022-07-13 11:35:00,114.19,114.24,114.15,114.2,910.0,107.3427,107.3897,107.3051,107.3521,910.0
2022-07-13 11:40:00,114.21,114.23,114.13,114.16,1547.0,107.3615,107.3803,107.2863,107.3145,1547.0
2022-07-13 11:45:00,114.17,114.26,114.12,114.23,600.0,107.3239,107.4085,107.2769,107.3803,600.0
2022-07-13 11:50:00,114.31,114.51,114.24,114.24,1300.0,107.4555,107.6435,107.3897,107.3897,1300.0
2022-07-13 11:55:00,114.31,114.35,114.17,114.21,1500.0,107.4555,107.4931,107.3239,107.3615,1500.0
2022-07-13 12:00:00,114.28,114.38,114.23,114.37,1648.0,107.4273,107.5213,107.3803,107.5119,1648.0
2022-07-13 12:05:00,114.38,114.66,114.32,114.58,1923.0,107.5213,107.7845,107.4649,107.7093,1923.0
2022-07-13 12:10:00,114.47,114.47,114.38,114.41,979.0,107.6059,107.6059,107.5213,107.5495,979.0
2022-07-13 12:15:00,114.41,114.41,114.33,114.39,1110.0,107.5495,107.5495,107.4743,107.5307,1110.0
2022-07-13 12:20:00,114.46,114.48,114.28,114.47,1929.0,107.5965,107.6153,107.4273,107.6059,1929.0
2022-07-13 12:25:00,114.48,114.52,114.42,114.44,3026.0,107.6153,107.6529,107.5589,107.5777,3026.0
2022-07-13 12:30:00,114.41,114.57,114.37,114.46,3095.0,107.5495,107.6999,107.5119,107.5965,3095.0
2022-07-13 12:35:00,114.44,114.54,114.4,114.48,2057.0,107.5777,107.6717,107.5401,107.6153,2057.0
2022-07-13 12:40:00,114.51,114.52,114.42,114.45,1434.0,107.6435,107.6529,107.5589,107.5871,1434.0
2022-07-13 12:45:00,114.53,114.55,114.46,114.53,1326.0,107.6623,107.6811,107.5965,107.6623,1326.0
2022-07-13 12:50:00,114.48,114.65,114.45,114.63,1275.0,107.6153,107.7751,107.5871,107.7563,1275.0
2022-07-13 12:55:00,114.73,114.82,114.7,114.82,2595.0,107.8503,107.9349,107.8221,107.9349,2595.0
2022-07-13 13:00:00,114.88,115.2,114.77,115.0,5805.0,107.9913,108.2921,107.8879,108.1041,5805.0
2022-07-13 13:05:00,115.12,115.15,114.98,115.15,1103.0,108.2169,108.2451,108.0853,108.2451,1103.0
2022-07-13 13:10:00,115.05,115.2,115.05,115.2,998.0,108.1511,108.2921,108.1511,108.2921,998.0
2022-07-13 13:15:00,115.24,115.24,114.82,114.84,2001.0,108.3297,108.3297,107.9349,107.9537,2001.0
2022-07-13 13:20:00,114.8,114.87,114.8,114.87,1020.0,107.9161,107.9819,107.9161,107.9819,1020.0
2022-07-13 13:25:00,114.99,114.99,114.85,114.98,1483.0,108.0947,108.0947,107.9631,108.0853,1483.0
2022-07-13 13:30:00,114.97,114.97,114.8,114.85,1808.0,108.0759,108.0759,107.9161,107.9631,1808.0
2022-07-13 13:35:00,114.81,114.94,114.8,114.89,5022.0,107.9255,108.0477,107.9161,108.0007,5022.0
2022-07-13 13:40:00,114.95,115.21,114.95,115.16,2921.0,108.0571,108.3015,108.0571,108.2545,2921.0
2022-07-13 13:45:00,115.16,115.4,115.15,115.4,3310.0,108.2545,108.4801,108.2451,108.4801,3310.0
2022-07-13 13:50:00,115.4,115.45,115.24,115.24,2391.0,108.4801,108.5271,108.3297,108.3297,2391.0
2022-07-13 13:55:00,115.19,115.25,115.11,115.18,2470.0,108.2827,108.3391,108.2075,108.2733,2470.0
2022-07-13 14:00:00,115.17,115.17,114.57,114.65,8235.0,108.2639,108.2639,107.6999,107.7751,8235.0
2022-07-13 14:05:00,114.68,114.92,114.68,114.81,5399.0,107.8033,108.0289,107.8033,107.9255,5399.0
2022-07-13 14:10:00,114.81,115.23,114.75,115.19,11976.0,107.9255,108.3203,107.8691,108.2827,11976.0
2022-07-13 14:15:00,115.16,115.43,114.85,115.36,26429.0,108.2545,108.5083,107.9631,108.4425,26429.0
2022-07-13 14:20:00,115.31,115.59,115.12,115.59,10743.0,108.3955,108.6587,108.2169,108.6587,10743.0
2022-07-13 14:25:00,115.58,115.72,115.5,115.72,14421.0,108.6493,108.7809,108.5741,108.7809,14421.0
2022-07-13 14:30:00,115.76,115.95,115.74,115.95,6433.0,108.8185,108.9971,108.7997,108.9971,6433.0
2022-07-13 14:35:00,115.94,116.22,115.91,116.16,18994.0,108.9877,109.2509,108.9595,109.1945,18994.0
2022-07-13 14:40:00,116.16,116.18,116.05,116.09,9103.0,109.1945,109.2133,109.0911,109.1287,9103.0
2022-07-13 14:45:00,116.12,116.18,115.97,116.02,9875.0,109.1569,109.2133,109.0159,109.0629,9875.0
2022-07-13 14:50:00,116.06,116.17,115.91,115.99,3102.0,109.1005,109.2039,108.9595,109.0347,3102.0
2022-07-13 14:55:00,115.98,116.16,115.76,116.16,6549.0,109.0253,109.1945,108.8185,109.1945,6549.0
2022-07-13 15:00:00,116.06,116.13,115.93,116.07,6905.0,109.1005,109.1663,108.9783,109.1099,6905.0
2022-07-13 15:05:00,116.11,116.11,115.84,115.97,6232.0,109.1475,109.1475,108.8937,109.0159,6232.0
2022-07-13 15:10:00,116.0,116.29,115.94,116.23,6124.0,109.0441,109.3167,108.9877,109.2603,6124.0
2022-07-13 15:15:00,116.17,116.27,116.1,116.27,7741.0,109.2039,109.2979,109.1381,109.2979,7741.0
2022-07-13 15:20:00,116.28,116.31,116.16,116.22,6216.0,109.3073,109.3355,109.1945,109.2509,6216.0
2022-07-13 15:25:00,116.19,116.31,116.11,116.27,12888.0,109.2227,109.3355,109.1475,109.2979,12888.0
2022-07-13 15:30:00,116.25,116.28,116.04,116.04,20336.0,109.2791,109.3073,109.0817,109.0817,20336.0
2022-07-13 15:35:00,116.02,116.2,115.99,116.19,13311.0,109.0629,109.2321,109.0347,109.2227,13311.0
2022-07-13 15:40:00,116.16,116.22,116.03,116.03,19503.0,109.1945,109.2509,109.0723,109.0723,19503.0
2022-07-13 15:45:00,116.06,116.1,115.94,116.06,25413.0,109.1005,109.1381,108.9877,109.1005,25413.0
2022-07-13 15:50:00,116.04,116.04,115.78,115.81,44830.0,109.0817,109.0817,108.8373,108.8655,44830.0
2022-07-13 15:55:00,115.83,115.9,115.66,115.66,74314.0,108.8843,108.9501,108.7245,108.7245,74314.0
2022-07-14 09:30:00,113.63,113.63,112.97,113.22,15602.0,106.8162,106.8162,106.1958,106.4308,15602.0
2022-07-14 09:35:00,113.53,113.99,113.4,113.4,3737.0,106.7222,107.1547,106.6,106.6,3737.0
2022-07-14 09:40:00,113.42,113.43,112.49,112.82,4518.0,106.6188,106.6282,105.7446,106.0548,4518.0
2022-07-14 09:45:00,112.9,113.41,112.9,113.16,2500.0,106.13,106.6094,106.13,106.3744,2500.0
2022-07-14 09:50:00,113.24,114.13,113.19,113.7,4228.0,106.4496,107.2863,106.4026,106.882,4228.0
2022-07-14 09:55:00,113.85,114.01,113.66,113.8,4180.0,107.023,107.1735,106.8444,106.976,4180.0
2022-07-14 10:00:00,113.8,113.8,113.29,113.29,4894.0,106.976,106.976,106.4966,106.4966,4894.0
2022-07-14 10:05:00,113.27,113.58,113.26,113.34,3657.0,106.4778,106.7692,106.4684,106.5436,3657.0
2022-07-14 10:10:00,113.24,113.43,113.03,113.43,6364.0,106.4496,106.6282,106.2522,106.6282,6364.0
2022-07-14 10:15:00,113.51,113.61,112.63,112.8,20139.0,106.7034,106.7974,105.8762,106.036,20139.0
2022-07-14 10:20:00,112.89,113.09,112.8,112.96,3109.0,106.1206,106.3086,106.036,106.1864,3109.0
2022-07-14 10:25:00,112.87,113.24,112.85,113.17,2820.0,106.1018,106.4496,106.083,106.3838,2820.0
2022-07-14 10:30:00,113.17,113.23,112.71,112.73,3300.0,106.3838,106.4402,105.9514,105.9702,3300.0
2022-07-14 10:35:00,112.54,112.75,112.45,112.71,4212.0,105.7916,105.989,105.707,105.9514,4212.0
2022-07-14 10:40:00,112.69,112.91,112.61,112.63,3270.0,105.9326,106.1394,105.8574,105.8762,3270.0
2022-07-14 10:45:00,112.64,112.84,112.52,112.83,3018.0,105.8856,106.0736,105.7728,106.0642,3018.0
2022-07-14 10:50:00,112.77,112.96,112.57,112.91,3191.0,106.0078,106.1864,105.8198,106.1394,3191.0
2022-07-14 10:55:00,112.82,112.92,112.61,112.73,4935.0,106.0548,106.1488,105.8574,105.9702,4935.0
2022-07-14 11:00:00,112.86,113.17,112.81,113.09,3941.0,106.0924,106.3838,106.0454,106.3086,3941.0
2022-07-14 11:05:00,112.98,113.41,112.98,113.38,6844.0,106.2052,106.6094,106.2052,106.5812,6844.0
2022-07-14 11:10:00,113.41,113.47,113.19,113.29,3022.0,106.6094,106.6658,106.4026,106.4966,3022.0
2022-07-14 11:15:00,113.3,113.5,113.15,113.49,4873.0,106.506,106.694,106.365,106.6846,4873.0
2022-07-14 11:20:00,113.43,113.76,113.38,113.67,2895.0,106.6282,106.9384,106.5812,106.8538,2895.0
2022-07-14 11:25:00,113.64,113.79,113.52,113.79,3781.0,106.8256,106.9666,106.7128,106.9666,3781.0
2022-07-14 11:30:00,113.81,113.85,113.68,113.7,3471.0,106.9854,107.023,106.8632,106.882,3471.0
2022-07-14 11:35:00,113.67,113.92,113.47,113.92,2985.0,106.8538,107.0889,106.6658,107.0889,2985.0
2022-07-14 11:40:00,113.95,114.57,113.95,114.25,4895.0,107.1171,107.6999,107.1171,107.3991,4895.0
2022-07-14 11:45:00,114.23,114.34,114.12,114.2,5498.0,107.3803,107.4837,107.2769,107.3521,5498.0
2022-07-14 11:50:00,114.2,114.24,114.12,114.18,2218.0,107.3521,107.3897,107.2769,107.3333,2218.0
2022-07-14 11:55:00,114.21,114.35,114.12,114.28,4428.0,107.3615,107.4931,107.2769,107.4273,4428.0
2022-07-14 12:00:00,114.36,114.36,114.14,114.26,2145.0,107.5025,107.5025,107.2957,107.4085,2145.0
2022-07-14 12:05:00,114.23,114.23,114.02,114.09,1367.0,107.3803,107.3803,107.1829,107.2487,1367.0
2022-07-14 12:10:00,113.98,114.2,113.98,114.15,1826.0,107.1453,107.3521,107.1453,107.3051,1826.0
2022-07-14 12:15:00,114.24,114.33,114.0,114.19,2002.0,107.3897,107.4743,107.1641,107.3427,2002.0
2022-07-14 12:20:00,114.25,114.27,114.1,114.16,1396.0,107.3991,107.4179,107.2581,107.3145,1396.0
2022-07-14 12:25:00,114.0,114.02,113.74,113.76,3109.0,107.1641,107.1829,106.9196,106.9384,3109.0
2022-07-14 12:30:00,113.78,114.06,113.78,113.84,4414.0,106.9572,107.2205,106.9572,107.0136,4414.0
2022-07-14 12:35:00,113.84,113.93,113.76,113.88,1711.0,107.0136,107.0983,106.9384,107.0512,1711.0
2022-07-14 12:40:00,113.83,113.83,113.7,113.7,1662.0,107.0042,107.0042,106.882,106.882,1662.0
2022-07-14 12:45:00,113.75,113.75,113.27,113.34,2848.0,106.929,106.929,106.4778,106.5436,2848.0
2022-07-14 12:50:00,113.36,113.8,113.36,113.8,5043.0,106.5624,106.976,106.5624,106.976,5043.0
2022-07-14 12:55:00,113.79,113.88,113.66,113.88,3498.0,106.9666,107.0512,106.8444,107.0512,3498.0
2022-07-14 13:00:00,113.86,113.86,113.67,113.67,2210.0,107.0324,107.0324,106.8538,106.8538,2210.0
2022-07-14 13:05:00,113.62,113.83,113.62,113.7,1669.0,106.8068,107.0042,106.8068,106.882,1669.0
2022-07-14 13:10:00,113.69,113.69,113.59,113.66,2118.0,106.8726,106.8726,106.7786,106.8444,2118.0
2022-07-14 13:15:00,113.66,113.81,113.51,113.73,5710.0,106.8444,106.9854,106.7034,106.9102,5710.0
2022-07-14 13:20:00,113.83,113.9,113.81,113.84,3582.0,107.0042,107.0701,106.9854,107.0136,3582.0
2022-07-14 13:25:00,113.79,114.0,113.79,113.87,3957.0,106.9666,107.1641,106.9666,107.0418,3957.0
2022-07-14 13:30:00,113.89,113.89,113.62,113.62,1600.0,107.0607,107.0607,106.8068,106.8068,1600.0
2022-07-14 13:35:00,113.62,113.92,113.58,113.85,1520.0,106.8068,107.0889,106.7692,107.023,1520.0
2022-07-14 13:40:00,113.84,113.97,113.83,113.96,2735.0,107.0136,107.1359,107.0042,107.1265,2735.0
2022-07-14 13:45:00,113.96,113.98,113.88,113.98,3032.0,107.1265,107.1453,107.0512,107.1453,3032.0
2022-07-14 13:50:00,114.0,114.06,113.82,113.94,1902.0,107.1641,107.2205,106.9948,107.1077,1902.0
2022-07-14 13:55:00,114.09,114.17,114.04,114.07,2502.0,107.2487,107.3239,107.2017,107.2299,2502.0
2022-07-14 14:00:00,114.09,114.19,114.03,114.14,2973.0,107.2487,107.3427,107.1923,107.2957,2973.0
2022-07-14 14:05:00,114.09,114.25,114.0,114.13,14957.0,107.2487,107.3991,107.1641,107.2863,14957.0
2022-07-14 14:10:00,114.13,114.14,114.0,114.08,4158.0,107.2863,107.2957,107.1641,107.2393,4158.0
2022-07-14 14:15:00,114.12,114.55,114.05,114.44,6269.0,107.2769,107.6811,107.2111,107.5777,6269.0
2022-07-14 14:20:00,114.48,114.71,114.48,114.62,4160.0,107.6153,107.8315,107.6153,107.7469,4160.0
2022-07-14 14:25:00,114.66,114.76,114.57,114.69,2692.0,107.7845,107.8785,107.6999,107.8127,2692.0
2022-07-14 14:30:00,114.81,114.86,114.71,114.72,1953.0,107.9255,107.9725,107.8315,107.8409,1953.0
2022-07-14 14:35:00,114.75,114.84,114.7,114.7,1914.0,107.8691,107.9537,107.8221,107.8221,1914.0
2022-07-14 14:40:00,114.74,114.76,114.37,114.37,2430.0,107.8597,107.8785,107.5119,107.5119,2430.0
2022-07-14 14:45:00,114.44,114.5,114.33,114.5,2798.0,107.5777,107.6341,107.4743,107.6341,2798.0
2022-07-14 14:50:00,114.53,114.73,114.42,114.66,16330.0,107.6623,107.8503,107.5589,107.7845,16330.0
2022-07-14 14:55:00,114.68,114.81,114.64,114.69,8297.0,107.8033,107.9255,107.7657,107.8127,8297.0
2022-07-14 15:00:00,114.76,114.8,114.64,114.67,3734.0,107.8785,107.9161,107.7657,107.7939,3734.0
2022-07-14 15:05:00,114.69,114.72,114.61,114.69,3366.0,107.8127,107.8409,107.7375,107.8127,3366.0
2022-07-14 15:10:00,114.69,114.77,114.66,114.75,3550.0,107.8127,107.8879,107.7845,107.8691,3550.0
2022-07-14 15:15:00,114.76,114.78,114.61,114.68,3237.0,107.8785,107.8973,107.7375,107.8033,3237.0
2022-07-14 15:20:00,114.71,114.98,114.71,114.89,4700.0,107.8315,108.0853,107.8315,108.0007,4700.0
2022-07-14 15:25:00,114.93,114.95,114.77,114.92,5614.0,108.0383,108.0571,107.8879,108.0289,5614.0
2022-07-14 15:30:00,114.92,115.06,114.84,114.84,5832.0,108.0289,108.1605,107.9537,107.9537,5832.0
2022-07-14 15:35:00,114.79,114.89,114.76,114.87,6588.0,107.9067,108.0007,107.8785,107.9819,6588.0
2022-07-14 15:40:00,114.86,114.95,114.79,114.92,19085.0,107.9725,108.0571,107.9067,108.0289,19085.0
2022-07-14 15:45:00,114.89,115.0,114.78,114.82,10335.0,108.0007,108.1041,107.8973,107.9349,10335.0
2022-07-14 15:50:00,114.79,114.99,114.79,114.87,20444.0,107.9067,108.0947,107.9067,107.9819,20444.0
2022-07-14 15:55:00,114.86,114.98,114.7,114.84,52343.0,107.9725,108.0853,107.8221,107.9537,52343.0
2022-07-15 09:30:00,117.27,117.36,116.61,116.66,34771.0,110.238,110.3226,109.6175,109.6645,34771.0
2022-07-15 09:35:00,116.69,117.01,116.54,116.58,4635.0,109.6927,109.9936,109.5517,109.5893,4635.0
2022-07-15 09:40:00,116.67,116.77,116.27,116.51,3807.0,109.6739,109.768,109.2979,109.5235,3807.0
2022-07-15 09:45:00,116.61,116.63,116.08,116.08,4409.0,109.6175,109.6363,109.1193,109.1193,4409.0
2022-07-15 09:50:00,116.04,116.04,115.39,115.44,2474.0,109.0817,109.0817,108.4707,108.5177,2474.0
2022-07-15 09:55:00,115.47,115.68,115.23,115.37,6386.0,108.5459,108.7433,108.3203,108.4519,6386.0
2022-07-15 10:00:00,115.48,116.23,115.48,116.15,10737.0,108.5553,109.2603,108.5553,109.1851,10737.0
2022-07-15 10:05:00,116.11,116.35,115.77,116.06,3941.0,109.1475,109.3731,108.8279,109.1005,3941.0
2022-07-15 10:10:00,115.95,116.33,115.86,116.01,4700.0,108.9971,109.3543,108.9125,109.0535,4700.0
2022-07-15 10:15:00,115.94,116.3,115.87,116.3,4882.0,108.9877,109.3261,108.9219,109.3261,4882.0
2022-07-15 10:20:00,116.24,116.38,115.95,116.34,7549.0,109.2697,109.4013,108.9971,109.3637,7549.0
2022-07-15 10:25:00,116.5,116.84,116.47,116.84,3398.0,109.5141,109.8338,109.4859,109.8338,3398.0
2022-07-15 10:30:00,116.87,117.36,116.86,117.31,11154.0,109.862,110.3226,109.8526,110.2756,11154.0
2022-07-15 10:35:00,117.29,117.37,117.02,117.02,4155.0,110.2568,110.332,110.003,110.003,4155.0
2022-07-15 10:40:00,116.97,117.1,116.7,116.72,3386.0,109.956,110.0782,109.7021,109.721,3386.0
2022-07-15 10:45:00,116.74,117.09,116.74,116.95,4207.0,109.7398,110.0688,109.7398,109.9372,4207.0
2022-07-15 10:50:00,116.95,117.16,116.86,117.14,4919.0,109.9372,110.1346,109.8526,110.1158,4919.0
2022-07-15 10:55:00,117.12,117.28,117.11,117.23,2160.0,110.097,110.2474,110.0876,110.2004,2160.0
2022-07-15 11:00:00,117.21,117.33,117.12,117.33,4938.0,110.1816,110.2944,110.097,110.2944,4938.0
2022-07-15 11:05:00,117.25,117.57,117.25,117.57,3000.0,110.2192,110.52,110.2192,110.52,3000.0
2022-07-15 11:10:00,117.5,117.51,117.28,117.29,5014.0,110.4542,110.4636,110.2474,110.2568,5014.0
2022-07-15 11:15:00,117.33,117.44,117.28,117.33,3260.0,110.2944,110.3978,110.2474,110.2944,3260.0
2022-07-15 11:20:00,117.36,117.57,117.36,117.52,4384.0,110.3226,110.52,110.3226,110.473,4384.0
2022-07-15 11:25:00,117.47,117.47,117.34,117.38,2565.0,110.426,110.426,110.3038,110.3414,2565.0
2022-07-15 11:30:00,117.37,117.54,117.17,117.42,4241.0,110.332,110.4918,110.144,110.379,4241.0
2022-07-15 11:35:00,117.4,117.53,117.39,117.49,3897.0,110.3602,110.4824,110.3508,110.4448,3897.0
2022-07-15 11:40:00,117.45,117.47,117.29,117.32,3851.0,110.4072,110.426,110.2568,110.285,3851.0
2022-07-15 11:45:00,117.25,117.36,117.25,117.29,2538.0,110.2192,110.3226,110.2192,110.2568,2538.0
2022-07-15 11:50:00,117.26,117.36,117.21,117.23,2202.0,110.2286,110.3226,110.1816,110.2004,2202.0
2022-07-15 11:55:00,117.26,117.32,117.16,117.16,4682.0,110.2286,110.285,110.1346,110.1346,4682.0
2022-07-15 12:00:00,117.15,117.22,117.1,117.17,2203.0,110.1252,110.191,110.0782,110.144,2203.0
2022-07-15 12:05:00,117.18,117.33,117.01,117.02,3326.0,110.1534,110.2944,109.9936,110.003,3326.0
2022-07-15 12:10:00,117.0,117.0,116.86,116.92,2572.0,109.9842,109.9842,109.8526,109.909,2572.0
2022-07-15 12:15:00,116.86,116.98,116.81,116.98,1808.0,109.8526,109.9654,109.8056,109.9654,1808.0
2022-07-15 12:20:00,116.97,116.97,116.73,116.73,2259.0,109.956,109.956,109.7304,109.7304,2259.0
2022-07-15 12:25:00,116.67,116.78,116.67,116.75,3260.0,109.6739,109.7774,109.6739,109.7492,3260.0
2022-07-15 12:30:00,116.78,116.81,116.7,116.74,2701.0,109.7774,109.8056,109.7021,109.7398,2701.0
2022-07-15 12:35:00,116.76,116.78,116.69,116.7,2309.0,109.7586,109.7774,109.6927,109.7021,2309.0
2022-07-15 12:40:00,116.72,116.81,116.62,116.8,3344.0,109.721,109.8056,109.6269,109.7962,3344.0
2022-07-15 12:45:00,116.78,116.81,116.7,116.81,1724.0,109.7774,109.8056,109.7021,109.8056,1724.0
2022-07-15 12:50:00,116.78,116.91,116.73,116.81,3034.0,109.7774,109.8996,109.7304,109.8056,3034.0
2022-07-15 12:55:00,116.84,116.86,116.76,116.86,2587.0,109.8338,109.8526,109.7586,109.8526,2587.0
2022-07-15 13:00:00,116.82,117.07,116.82,117.05,3428.0,109.815,110.05,109.815,110.0312,3428.0
2022-07-15 13:05:00,117.14,117.23,117.14,117.15,1699.0,110.1158,110.2004,110.1158,110.1252,1699.0
2022-07-15 13:10:00,117.17,117.46,117.14,117.39,8116.0,110.144,110.4166,110.1158,110.3508,8116.0
2022-07-15 13:15:00,117.35,117.35,117.1,117.1,8781.0,110.3132,110.3132,110.0782,110.0782,8781.0
2022-07-15 13:20:00,117.11,117.11,116.97,117.0,3894.0,110.0876,110.0876,109.956,109.9842,3894.0
2022-07-15 13:25:00,116.99,117.1,116.9,117.1,1994.0,109.9748,110.0782,109.8902,110.0782,1994.0
2022-07-15 13:30:00,117.06,117.15,117.01,117.09,2171.0,110.0406,110.1252,109.9936,110.0688,2171.0
2022-07-15 13:35:00,117.09,117.1,116.96,117.0,2974.0,110.0688,110.0782,109.9466,109.9842,2974.0
2022-07-15 13:40:00,116.97,117.02,116.92,116.95,2141.0,109.956,110.003,109.909,109.9372,2141.0
2022-07-15 13:45:00,116.98,117.1,116.97,117.01,4148.0,109.9654,110.0782,109.956,109.9936,4148.0
2022-07-15 13:50:00,116.97,117.19,116.97,117.1,4145.0,109.956,110.1628,109.956,110.0782,4145.0
2022-07-15 13:55:00,117.08,117.2,117.08,117.11,1539.0,110.0594,110.1722,110.0594,110.0876,1539.0
2022-07-15 14:00:00,117.16,117.16,116.95,117.03,3510.0,110.1346,110.1346,109.9372,110.0124,3510.0
2022-07-15 14:05:00,117.0,117.0,116.9,116.96,1893.0,109.9842,109.9842,109.8902,109.9466,1893.0
2022-07-15 14:10:00,116.98,117.05,116.88,117.05,3222.0,109.9654,110.0312,109.8714,110.0312,3222.0
2022-07-15 14:15:00,117.08,117.15,117.08,117.11,2206.0,110.0594,110.1252,110.0594,110.0876,2206.0
2022-07-15 14:20:00,117.08,117.08,116.96,116.99,2345.0,110.0594,110.0594,109.9466,109.9748,2345.0
2022-07-15 14:25:00,117.0,117.02,116.82,116.93,9215.0,109.9842,110.003,109.815,109.9184,9215.0
2022-07-15 14:30:00,116.94,117.06,116.94,117.06,1616.0,109.9278,110.0406,109.9278,110.0406,1616.0
2022-07-15 14:35:00,117.07,117.14,117.07,117.12,2994.0,110.05,110.1158,110.05,110.097,2994.0
2022-07-15 14:40:00,117.11,117.16,117.08,117.15,4059.0,110.0876,110.1346,110.0594,110.1252,4059.0
2022-07-15 14:45:00,117.17,117.25,117.17,117.22,2688.0,110.144,110.2192,110.144,110.191,2688.0
2022-07-15 14:50:00,117.2,117.21,117.13,117.19,2266.0,110.1722,110.1816,110.1064,110.1628,2266.0
2022-07-15 14:55:00,117.18,117.19,117.01,117.04,10124.0,110.1534,110.1628,109.9936,110.0218,10124.0
2022-07-15 15:00:00,117.0,117.06,116.97,116.99,3619.0,109.9842,110.0406,109.956,109.9748,3619.0
2022-07-15 15:05:00,117.02,117.05,116.82,116.86,3577.0,110.003,110.0312,109.815,109.8526,3577.0
2022-07-15 15:10:00,116.84,116.84,116.54,116.56,4106.0,109.8338,109.8338,109.5517,109.5705,4106.0
2022-07-15 15:15:00,116.54,116.59,116.43,116.56,10834.0,109.5517,109.5987,109.4483,109.5705,10834.0
2022-07-15 15:20:00,116.56,116.66,116.52,116.56,5928.0,109.5705,109.6645,109.5329,109.5705,5928.0
2022-07-15 15:25:00,116.53,116.57,116.48,116.55,6817.0,109.5423,109.5799,109.4953,109.5611,6817.0
2022-07-15 15:30:00,116.55,116.56,116.3,116.35,6866.0,109.5611,109.5705,109.3261,109.3731,6866.0
2022-07-15 15:35:00,116.37,116.5,116.21,116.33,9124.0,109.3919,109.5141,109.2415,109.3543,9124.0
2022-07-15 15:40:00,116.31,116.49,116.28,116.49,9039.0,109.3355,109.5047,109.3073,109.5047,9039.0
2022-07-15 15:45:00,116.46,116.55,116.4,116.45,15043.0,109.4765,109.5611,109.4201,109.4671,15043.0
2022-07-15 15:50:00,116.46,116.62,116.32,116.57,26952.0,109.4765,109.6269,109.3449,109.5799,26952.0
2022-07-15 15:55:00,116.56,116.83,116.49,116.8,66812.0,109.5705,109.8244,109.5047,109.7962,66812.0
2022-07-18 09:30:00,117.22,117.84,116.98,116.98,27346.0,110.191,110.7738,109.9654,109.9654,27346.0
2022-07-18 09:35:00,117.09,117.25,116.86,117.11,3845.0,110.0688,110.2192,109.8526,110.0876,3845.0
2022-07-18 09:40:00,117.11,117.79,116.89,117.78,30405.0,110.0876,110.7268,109.8808,110.7174,30405.0
2022-07-18 09:45:00,117.63,117.69,117.21,117.55,6977.0,110.5764,110.6328,110.1816,110.5012,6977.0
2022-07-18 09:50:00,117.46,117.61,117.34,117.4,11189.0,110.4166,110.5576,110.3038,110.3602,11189.0
2022-07-18 09:55:00,117.38,117.97,117.37,117.5,18709.0,110.3414,110.896,110.332,110.4542,18709.0
2022-07-18 10:00:00,117.49,117.49,116.94,116.94,4348.0,110.4448,110.4448,109.9278,109.9278,4348.0
2022-07-18 10:05:00,116.71,116.71,116.16,116.16,7180.0,109.7116,109.7116,109.1945,109.1945,7180.0
2022-07-18 10:10:00,116.21,116.21,115.64,115.81,20900.0,109.2415,109.2415,108.7057,108.8655,20900.0
2022-07-18 10:15:00,115.82,116.2,115.77,116.2,21334.0,108.8749,109.2321,108.8279,109.2321,21334.0
2022-07-18 10:20:00,116.21,116.56,116.2,116.54,7153.0,109.2415,109.5705,109.2321,109.5517,7153.0
2022-07-18 10:25:00,116.51,116.82,116.42,116.81,4786.0,109.5235,109.815,109.4389,109.8056,4786.0
2022-07-18 10:30:00,116.89,117.01,116.81,116.93,4103.0,109.8808,109.9936,109.8056,109.9184,4103.0
2022-07-18 10:35:00,116.92,117.12,116.91,117.06,2842.0,109.909,110.097,109.8996,110.0406,2842.0
2022-07-18 10:40:00,117.12,117.2,116.99,117.01,5858.0,110.097,110.1722,109.9748,109.9936,5858.0
2022-07-18 10:45:00,117.01,117.19,116.98,117.1,10447.0,109.9936,110.1628,109.9654,110.0782,10447.0
2022-07-18 10:50:00,117.2,117.41,117.18,117.41,8604.0,110.1722,110.3696,110.1534,110.3696,8604.0
2022-07-18 10:55:00,117.41,117.43,117.07,117.28,35165.0,110.3696,110.3884,110.05,110.2474,35165.0
2022-07-18 11:00:00,117.26,117.39,117.21,117.38,6832.0,110.2286,110.3508,110.1816,110.3414,6832.0
2022-07-18 11:05:00,117.4,117.43,117.18,117.18,4992.0,110.3602,110.3884,110.1534,110.1534,4992.0
2022-07-18 11:10:00,117.23,117.37,117.17,117.19,4461.0,110.2004,110.332,110.144,110.1628,4461.0
2022-07-18 11:15:00,117.16,117.3,117.08,117.3,5829.0,110.1346,110.2662,110.0594,110.2662,5829.0
2022-07-18 11:20:00,117.28,117.4,117.19,117.4,14115.0,110.2474,110.3602,110.1628,110.3602,14115.0
2022-07-18 11:25:00,117.33,117.43,117.25,117.32,11108.0,110.2944,110.3884,110.2192,110.285,11108.0
2022-07-18 11:30:00,117.34,117.35,117.24,117.26,15272.0,110.3038,110.3132,110.2098,110.2286,15272.0
2022-07-18 11:35:00,117.26,117.45,117.26,117.43,8098.0,110.2286,110.4072,110.2286,110.3884,8098.0
2022-07-18 11:40:00,117.43,117.57,117.41,117.57,6100.0,110.3884,110.52,110.3696,110.52,6100.0
2022-07-18 11:45:00,117.57,117.74,117.5,117.65,36720.0,110.52,110.6798,110.4542,110.5952,36720.0
2022-07-18 11:50:00,117.68,117.68,117.38,117.41,6914.0,110.6234,110.6234,110.3414,110.3696,6914.0
2022-07-18 11:55:00,117.41,117.41,117.26,117.39,6460.0,110.3696,110.3696,110.2286,110.3508,6460.0
2022-07-18 12:00:00,117.4,117.66,117.37,117.66,8978.0,110.3602,110.6046,110.332,110.6046,8978.0
2022-07-18 12:05:00,117.68,117.68,117.28,117.5,18166.0,110.6234,110.6234,110.2474,110.4542,18166.0
2022-07-18 12:10:00,117.5,117.56,117.35,117.48,16683.0,110.4542,110.5106,110.3132,110.4354,16683.0
2022-07-18 12:15:00,117.5,117.5,117.3,117.35,8976.0,110.4542,110.4542,110.2662,110.3132,8976.0
2022-07-18 12:20:00,117.33,117.49,117.22,117.22,16237.0,110.2944,110.4448,110.191,110.191,16237.0
2022-07-18 12:25:00,117.17,117.22,117.06,117.13,3243.0,110.144,110.191,110.0406,110.1064,3243.0
2022-07-18 12:30:00,117.09,117.21,117.09,117.12,2529.0,110.0688,110.1816,110.0688,110.097,2529.0
2022-07-18 12:35:00,117.15,117.27,117.08,117.14,4574.0,110.1252,110.238,110.0594,110.1158,4574.0
2022-07-18 12:40:00,117.11,117.17,117.08,117.15,4432.0,110.0876,110.144,110.0594,110.1252,4432.0
2022-07-18 12:45:00,117.08,117.08,116.89,116.94,4578.0,110.0594,110.0594,109.8808,109.9278,4578.0
2022-07-18 12:50:00,116.96,117.09,116.95,116.99,5062.0,109.9466,110.0688,109.9372,109.9748,5062.0
2022-07-18 12:55:00,116.96,116.97,116.69,116.78,22204.0,109.9466,109.956,109.6927,109.7774,22204.0
2022-07-18 13:00:00,116.78,117.2,116.77,117.16,45303.0,109.7774,110.1722,109.768,110.1346,45303.0
2022-07-18 13:05:00,117.16,117.33,116.89,116.93,52865.0,110.1346,110.2944,109.8808,109.9184,52865.0
2022-07-18 13:10:00,116.9,116.9,116.49,116.5,8712.0,109.8902,109.8902,109.5047,109.5141,8712.0
2022-07-18 13:15:00,116.51,116.66,116.44,116.52,10658.0,109.5235,109.6645,109.4577,109.5329,10658.0
2022-07-18 13:20:00,116.52,116.55,116.4,116.5,11183.0,109.5329,109.5611,109.4201,109.5141,11183.0
2022-07-18 13:25:00,116.52,116.56,116.34,116.35,4074.0,109.5329,109.5705,109.3637,109.3731,4074.0
2022-07-18 13:30:00,116.35,116.44,116.11,116.11,10293.0,109.3731,109.4577,109.1475,109.1475,10293.0
2022-07-18 13:35:00,116.09,116.21,116.01,116.05,7568.0,109.1287,109.2415,109.0535,109.0911,7568.0
2022-07-18 13:40:00,116.05,116.12,115.98,115.98,7638.0,109.0911,109.1569,109.0253,109.0253,7638.0
2022-07-18 13:45:00,115.98,116.15,115.98,116.0,10434.0,109.0253,109.1851,109.0253,109.0441,10434.0
2022-07-18 13:50:00,116.02,116.15,116.0,116.12,8181.0,109.0629,109.1851,109.0441,109.1569,8181.0
2022-07-18 13:55:00,116.09,116.09,115.7,115.72,6674.0,109.1287,109.1287,108.7621,108.7809,6674.0
2022-07-18 14:00:00,115.68,115.78,115.6,115.7,12522.0,108.7433,108.8373,108.6681,108.7621,12522.0
2022-07-18 14:05:00,115.81,115.81,115.62,115.72,8497.0,108.8655,108.8655,108.6869,108.7809,8497.0
2022-07-18 14:10:00,115.72,115.72,115.48,115.59,7513.0,108.7809,108.7809,108.5553,108.6587,7513.0
2022-07-18 14:15:00,115.59,115.72,115.58,115.7,7115.0,108.6587,108.7809,108.6493,108.7621,7115.0
2022-07-18 14:20:00,115.7,115.74,115.44,115.46,9577.0,108.7621,108.7997,108.5177,108.5365,9577.0
2022-07-18 14:25:00,115.44,115.44,115.13,115.14,14382.0,108.5177,108.5177,108.2263,108.2357,14382.0
2022-07-18 14:30:00,115.13,115.28,115.13,115.28,11416.0,108.2263,108.3673,108.2263,108.3673,11416.0
2022-07-18 14:35:00,115.26,115.38,115.2,115.34,10604.0,108.3485,108.4613,108.2921,108.4237,10604.0
2022-07-18 14:40:00,115.34,115.37,114.94,114.98,14822.0,108.4237,108.4519,108.0477,108.0853,14822.0
2022-07-18 14:45:00,114.97,115.04,114.88,114.98,9904.0,108.0759,108.1417,107.9913,108.0853,9904.0
2022-07-18 14:50:00,114.99,115.0,114.75,114.8,18595.0,108.0947,108.1041,107.8691,107.9161,18595.0
2022-07-18 14:55:00,114.8,115.1,114.76,115.02,12035.0,107.9161,108.1981,107.8785,108.1229,12035.0
2022-07-18 15:00:00,115.0,115.32,115.0,115.21,7550.0,108.1041,108.4049,108.1041,108.3015,7550.0
2022-07-18 15:05:00,115.19,115.41,115.19,115.39,5511.0,108.2827,108.4895,108.2827,108.4707,5511.0
2022-07-18 15:10:00,115.36,115.47,115.09,115.46,11750.0,108.4425,108.5459,108.1887,108.5365,11750.0
2022-07-18 15:15:00,115.47,115.52,115.34,115.49,7523.0,108.5459,108.5929,108.4237,108.5647,7523.0
2022-07-18 15:20:00,115.47,115.59,115.42,115.47,7745.0,108.5459,108.6587,108.4989,108.5459,7745.0
2022-07-18 15:25:00,115.48,115.5,115.31,115.33,9243.0,108.5553,108.5741,108.3955,108.4143,9243.0
2022-07-18 15:30:00,115.32,115.32,115.14,115.22,9823.0,108.4049,108.4049,108.2357,108.3109,9823.0
2022-07-18 15:35:00,115.24,115.25,114.78,114.8,15037.0,108.3297,108.3391,107.8973,107.9161,15037.0
2022-07-18 15:40:00,114.8,114.81,114.62,114.63,16824.0,107.9161,107.9255,107.7469,107.7563,16824.0
2022-07-18 15:45:00,114.63,114.65,114.43,114.44,27833.0,107.7563,107.7751,107.5683,107.5777,27833.0
2022-07-18 15:50:00,114.43,114.76,114.42,114.67,38328.0,107.5683,107.8785,107.5589,107.7939,38328.0
2022-07-18 15:55:00,114.68,114.98,114.56,114.9,80946.0,107.8033,108.0853,107.6905,108.0101,80946.0
2022-07-19 09:30:00,117.16,117.16,116.79,116.79,14005.0,110.1346,110.1346,109.7868,109.7868,14005.0
2022-07-19 09:35:00,116.81,117.08,116.72,117.04,6269.0,109.8056,110.0594,109.721,110.0218,6269.0
2022-07-19 09:40:00,117.34,117.35,116.76,116.77,2600.0,110.3038,110.3132,109.7586,109.768,2600.0
2022-07-19 09:45:00,116.86,116.93,116.63,116.93,3551.0,109.8526,109.9184,109.6363,109.9184,3551.0
2022-07-19 09:50:00,117.03,117.24,117.01,117.1,2593.0,110.0124,110.2098,109.9936,110.0782,2593.0
2022-07-19 09:55:00,117.07,117.32,116.98,117.32,4542.0,110.05,110.285,109.9654,110.285,4542.0
2022-07-19 10:00:00,117.41,117.78,117.34,117.78,7240.0,110.3696,110.7174,110.3038,110.7174,7240.0
2022-07-19 10:05:00,117.76,118.11,117.66,118.04,6402.0,110.6986,111.0276,110.6046,110.9618,6402.0
2022-07-19 10:10:00,118.11,118.2,117.8,118.19,5900.0,111.0276,111.1122,110.7362,111.1028,5900.0
2022-07-19 10:15:00,118.2,118.48,118.12,118.19,8341.0,111.1122,111.3754,111.037,111.1028,8341.0
2022-07-19 10:20:00,118.2,118.69,118.14,118.58,3915.0,111.1122,111.5728,111.0558,111.4694,3915.0
2022-07-19 10:25:00,118.49,118.95,118.49,118.84,7916.0,111.3848,111.8172,111.3848,111.7138,7916.0
2022-07-19 10:30:00,118.84,118.89,118.37,118.45,6029.0,111.7138,111.7608,111.272,111.3472,6029.0
2022-07-19 10:35:00,118.39,118.62,118.27,118.35,5119.0,111.2908,111.507,111.178,111.2532,5119.0
2022-07-19 10:40:00,118.4,118.49,118.25,118.45,4877.0,111.3002,111.3848,111.1592,111.3472,4877.0
2022-07-19 10:45:00,118.46,118.46,118.28,118.35,2071.0,111.3566,111.3566,111.1874,111.2532,2071.0
2022-07-19 10:50:00,118.44,118.87,118.44,118.79,16337.0,111.3378,111.742,111.3378,111.6668,16337.0
2022-07-19 10:55:00,118.79,118.79,118.57,118.6,5408.0,111.6668,111.6668,111.46,111.4882,5408.0
2022-07-19 11:00:00,118.64,118.79,118.63,118.68,6408.0,111.5258,111.6668,111.5164,111.5634,6408.0
2022-07-19 11:05:00,118.65,118.9,118.65,118.82,6332.0,111.5352,111.7702,111.5352,111.695,6332.0
2022-07-19 11:10:00,118.86,118.89,118.65,118.84,6014.0,111.7326,111.7608,111.5352,111.7138,6014.0
2022-07-19 11:15:00,118.83,118.85,118.49,118.51,4849.0,111.7044,111.7232,111.3848,111.4036,4849.0
2022-07-19 11:20:00,118.43,118.44,118.31,118.4,7204.0,111.3284,111.3378,111.2156,111.3002,7204.0
2022-07-19 11:25:00,118.43,118.58,118.43,118.49,3539.0,111.3284,111.4694,111.3284,111.3848,3539.0
2022-07-19 11:30:00,118.54,118.82,118.46,118.69,19048.0,111.4318,111.695,111.3566,111.5728,19048.0
2022-07-19 11:35:00,118.64,118.7,118.61,118.62,3287.0,111.5258,111.5822,111.4976,111.507,3287.0
2022-07-19 11:40:00,118.55,118.61,118.47,118.6,2835.0,111.4412,111.4976,111.366,111.4882,2835.0
2022-07-19 11:45:00,118.6,118.61,118.47,118.47,3501.0,111.4882,111.4976,111.366,111.366,3501.0
2022-07-19 11:50:00,118.48,118.57,118.44,118.45,8018.0,111.3754,111.46,111.3378,111.3472,8018.0
2022-07-19 11:55:00,118.46,118.52,118.39,118.51,6311.0,111.3566,111.413,111.2908,111.4036,6311.0
2022-07-19 12:00:00,118.46,118.47,118.26,118.29,6210.0,111.3566,111.366,111.1686,111.1968,6210.0
2022-07-19 12:05:00,118.25,118.31,118.21,118.29,3170.0,111.1592,111.2156,111.1216,111.1968,3170.0
2022-07-19 12:10:00,118.25,118.25,118.06,118.07,13039.0,111.1592,111.1592,110.9806,110.99,13039.0
2022-07-19 12:15:00,118.04,118.14,117.95,118.12,4531.0,110.9618,111.0558,110.8772,111.037,4531.0
2022-07-19 12:20:00,118.13,118.24,118.13,118.18,8223.0,111.0464,111.1498,111.0464,111.0934,8223.0
2022-07-19 12:25:00,118.21,118.26,118.18,118.21,7730.0,111.1216,111.1686,111.0934,111.1216,7730.0
2022-07-19 12:30:00,118.2,118.55,118.17,118.54,23074.0,111.1122,111.4412,111.084,111.4318,23074.0
2022-07-19 12:35:00,118.55,118.56,118.44,118.55,2826.0,111.4412,111.4506,111.3378,111.4412,2826.0
2022-07-19 12:40:00,118.56,118.64,118.55,118.57,4513.0,111.4506,111.5258,111.4412,111.46,4513.0
2022-07-19 12:45:00,118.55,118.61,118.49,118.55,6705.0,111.4412,111.4976,111.3848,111.4412,6705.0
2022-07-19 12:50:00,118.55,118.56,118.48,118.56,2301.0,111.4412,111.4506,111.3754,111.4506,2301.0
2022-07-19 12:55:00,118.53,118.58,118.49,118.54,5501.0,111.4224,111.4694,111.3848,111.4318,5501.0
2022-07-19 13:00:00,118.55,118.63,118.53,118.57,4285.0,111.4412,111.5164,111.4224,111.46,4285.0
2022-07-19 13:05:00,118.55,118.55,118.42,118.53,5365.0,111.4412,111.4412,111.319,111.4224,5365.0
2022-07-19 13:10:00,118.53,118.69,118.5,118.5,5129.0,111.4224,111.5728,111.3942,111.3942,5129.0
2022-07-19 13:15:00,118.47,118.52,118.38,118.38,4235.0,111.366,111.413,111.2814,111.2814,4235.0
2022-07-19 13:20:00,118.36,118.46,118.27,118.39,4083.0,111.2626,111.3566,111.178,111.2908,4083.0
2022-07-19 13:25:00,118.4,118.44,118.33,118.39,3636.0,111.3002,111.3378,111.2344,111.2908,3636.0
2022-07-19 13:30:00,118.41,118.45,118.38,118.42,2811.0,111.3096,111.3472,111.2814,111.319,2811.0
2022-07-19 13:35:00,118.42,118.55,118.4,118.52,3622.0,111.319,111.4412,111.3002,111.413,3622.0
2022-07-19 13:40:00,118.52,118.58,118.44,118.57,5816.0,111.413,111.4694,111.3378,111.46,5816.0
2022-07-19 13:45:00,118.59,118.65,118.45,118.46,5663.0,111.4788,111.5352,111.3472,111.3566,5663.0
2022-07-19 13:50:00,118.45,118.53,118.41,118.48,4518.0,111.3472,111.4224,111.3096,111.3754,4518.0
2022-07-19 13:55:00,118.48,118.66,118.46,118.66,8408.0,111.3754,111.5446,111.3566,111.5446,8408.0
2022-07-19 14:00:00,118.66,118.93,118.65,118.93,3932.0,111.5446,111.7984,111.5352,111.7984,3932.0
2022-07-19 14:05:00,118.94,119.1,118.92,119.1,6110.0,111.8078,111.9582,111.789,111.9582,6110.0
2022-07-19 14:10:00,119.13,119.15,119.06,119.1,11882.0,111.9864,112.0052,111.9206,111.9582,11882.0
2022-07-19 14:15:00,119.12,119.38,119.09,119.33,7987.0,111.977,112.2214,111.9488,112.1744,7987.0
2022-07-19 14:20:00,119.34,119.5,119.28,119.47,42555.0,112.1838,112.3342,112.1274,112.306,42555.0
2022-07-19 14:25:00,119.46,119.49,119.18,119.24,10788.0,112.2966,112.3248,112.0334,112.0898,10788.0
2022-07-19 14:30:00,119.26,119.43,119.26,119.33,6653.0,112.1086,112.2684,112.1086,112.1744,6653.0
2022-07-19 14:35:00,119.34,119.39,119.32,119.33,4174.0,112.1838,112.2308,112.165,112.1744,4174.0
2022-07-19 14:40:00,119.3,119.49,119.28,119.48,9158.0,112.1462,112.3248,112.1274,112.3154,9158.0
2022-07-19 14:45:00,119.48,119.52,119.25,119.37,6952.0,112.3154,112.3531,112.0992,112.212,6952.0
2022-07-19 14:50:00,119.38,119.4,119.23,119.3,6821.0,112.2214,112.2402,112.0804,112.1462,6821.0
2022-07-19 14:55:00,119.31,119.33,119.15,119.17,15314.0,112.1556,112.1744,112.0052,112.024,15314.0
2022-07-19 15:00:00,119.22,119.23,119.11,119.18,7283.0,112.071,112.0804,111.9676,112.0334,7283.0
2022-07-19 15:05:00,119.18,119.25,119.17,119.23,5752.0,112.0334,112.0992,112.024,112.0804,5752.0
2022-07-19 15:10:00,119.22,119.23,119.1,119.23,7165.0,112.071,112.0804,111.9582,112.0804,7165.0
2022-07-19 15:15:00,119.26,119.29,119.21,119.26,7344.0,112.1086,112.1368,112.0616,112.1086,7344.0
2022-07-19 15:20:00,119.28,119.28,119.18,119.23,15323.0,112.1274,112.1274,112.0334,112.0804,15323.0
2022-07-19 15:25:00,119.23,119.45,119.22,119.45,11907.0,112.0804,112.2872,112.071,112.2872,11907.0
2022-07-19 15:30:00,119.48,119.53,119.32,119.32,17958.0,112.3154,112.3625,112.165,112.165,17958.0
2022-07-19 15:35:00,119.31,119.56,119.31,119.55,14696.0,112.1556,112.3907,112.1556,112.3813,14696.0
2022-07-19 15:40:00,119.6,119.83,119.57,119.83,27813.0,112.4283,112.6445,112.4001,112.6445,27813.0
2022-07-19 15:45:00,119.82,119.88,119.6,119.61,26244.0,112.6351,112.6915,112.4283,112.4377,26244.0
2022-07-19 15:50:00,119.61,119.76,119.45,119.54,50195.0,112.4377,112.5787,112.2872,112.3719,50195.0
2022-07-19 15:55:00,119.55,119.82,119.51,119.67,115733.0,112.3813,112.6351,112.3436,112.4941,115733.0
2022-07-20 09:30:00,119.78,120.12,119.22,119.33,22683.0,112.5975,112.9171,112.071,112.1744,22683.0
2022-07-20 09:35:00,119.34,119.35,118.87,119.15,12916.0,112.1838,112.1932,111.742,112.0052,12916.0
2022-07-20 09:40:00,119.41,119.86,119.33,119.72,11038.0,112.2496,112.6727,112.1744,112.5411,11038.0
2022-07-20 09:45:00,119.73,119.92,118.97,119.63,11907.0,112.5505,112.7291,111.836,112.4565,11907.0
2022-07-20 09:50:00,119.49,120.0,119.39,119.91,30719.0,112.3248,112.8043,112.2308,112.7197,30719.0
2022-07-20 09:55:00,119.68,119.9,119.4,119.4,9624.0,112.5035,112.7103,112.2402,112.2402,9624.0
2022-07-20 10:00:00,119.35,119.45,118.91,119.1,9673.0,112.1932,112.2872,111.7796,111.9582,9673.0
2022-07-20 10:05:00,119.13,119.53,119.11,119.53,17830.0,111.9864,112.3625,111.9676,112.3625,17830.0
2022-07-20 10:10:00,119.68,119.76,119.57,119.59,6726.0,112.5035,112.5787,112.4001,112.4189,6726.0
2022-07-20 10:15:00,119.66,119.79,119.53,119.72,8036.0,112.4847,112.6069,112.3625,112.5411,8036.0
2022-07-20 10:20:00,119.65,119.74,119.56,119.7,10185.0,112.4753,112.5599,112.3907,112.5223,10185.0
2022-07-20 10:25:00,119.71,120.02,119.65,119.83,7061.0,112.5317,112.8231,112.4753,112.6445,7061.0
2022-07-20 10:30:00,119.86,120.37,119.86,120.26,7228.0,112.6727,113.1521,112.6727,113.0487,7228.0
2022-07-20 10:35:00,120.26,120.45,120.09,120.09,5893.0,113.0487,113.2273,112.8889,112.8889,5893.0
2022-07-20 10:40:00,120.07,120.36,120.03,120.36,4991.0,112.8701,113.1427,112.8325,113.1427,4991.0
2022-07-20 10:45:00,120.39,120.39,120.11,120.12,6440.0,113.1709,113.1709,112.9077,112.9171,6440.0
2022-07-20 10:50:00,119.99,120.32,119.98,120.25,7290.0,112.7949,113.1051,112.7855,113.0393,7290.0
2022-07-20 10:55:00,120.22,120.48,120.21,120.46,6241.0,113.0111,113.2555,113.0017,113.2367,6241.0
2022-07-20 11:00:00,120.45,120.64,120.3,120.6,8338.0,113.2273,113.4059,113.0863,113.3683,8338.0
2022-07-20 11:05:00,120.59,120.83,120.54,120.69,7176.0,113.3589,113.5845,113.3119,113.4529,7176.0
2022-07-20 11:10:00,120.69,120.77,120.45,120.59,7173.0,113.4529,113.5281,113.2273,113.3589,7173.0
2022-07-20 11:15:00,120.49,120.54,120.27,120.29,7248.0,113.2649,113.3119,113.0581,113.0769,7248.0
2022-07-20 11:20:00,120.25,120.3,119.91,120.07,5361.0,113.0393,113.0863,112.7197,112.8701,5361.0
2022-07-20 11:25:00,120.05,120.06,119.79,119.83,4659.0,112.8513,112.8607,112.6069,112.6445,4659.0
2022-07-20 11:30:00,119.87,120.14,119.86,119.99,5584.0,112.6821,112.9359,112.6727,112.7949,5584.0
2022-07-20 11:35:00,119.98,120.08,119.79,119.83,4286.0,112.7855,112.8795,112.6069,112.6445,4286.0
2022-07-20 11:40:00,119.87,119.87,119.71,119.71,2734.0,112.6821,112.6821,112.5317,112.5317,2734.0
2022-07-20 11:45:00,119.75,119.76,119.57,119.58,6236.0,112.5693,112.5787,112.4001,112.4095,6236.0
2022-07-20 11:50:00,119.58,119.69,119.54,119.61,4151.0,112.4095,112.5129,112.3719,112.4377,4151.0
2022-07-20 11:55:00,119.62,119.74,119.5,119.67,3221.0,112.4471,112.5599,112.3342,112.4941,3221.0
2022-07-20 12:00:00,119.65,119.65,119.3,119.33,2840.0,112.4753,112.4753,112.1462,112.1744,2840.0
2022-07-20 12:05:00,119.29,119.58,119.29,119.52,5211.0,112.1368,112.4095,112.1368,112.3531,5211.0
2022-07-20 12:10:00,119.5,119.55,119.39,119.41,2000.0,112.3342,112.3813,112.2308,112.2496,2000.0
2022-07-20 12:15:00,119.42,119.43,119.23,119.27,3503.0,112.259,112.2684,112.0804,112.118,3503.0
2022-07-20 12:20:00,119.24,119.27,119.09,119.22,2537.0,112.0898,112.118,111.9488,112.071,2537.0
2022-07-20 12:25:00,119.2,119.25,119.12,119.13,2404.0,112.0522,112.0992,111.977,111.9864,2404.0
2022-07-20 12:30:00,119.1,119.17,119.02,119.15,4774.0,111.9582,112.024,111.883,112.0052,4774.0
2022-07-20 12:35:00,119.18,119.22,119.15,119.17,2441.0,112.0334,112.071,112.0052,112.024,2441.0
2022-07-20 12:40:00,119.16,119.19,118.76,118.86,4969.0,112.0146,112.0428,111.6386,111.7326,4969.0
2022-07-20 12:45:00,118.77,118.82,118.59,118.68,2220.0,111.648,111.695,111.4788,111.5634,2220.0
2022-07-20 12:50:00,118.65,118.95,118.65,118.88,2488.0,111.5352,111.8172,111.5352,111.7514,2488.0
2022-07-20 12:55:00,118.88,119.03,118.77,118.84,4826.0,111.7514,111.8924,111.648,111.7138,4826.0
2022-07-20 13:00:00,118.85,118.88,118.58,118.61,4768.0,111.7232,111.7514,111.4694,111.4976,4768.0
2022-07-20 13:05:00,118.7,118.76,118.55,118.61,8207.0,111.5822,111.6386,111.4412,111.4976,8207.0
2022-07-20 13:10:00,118.59,118.66,118.42,118.58,5065.0,111.4788,111.5446,111.319,111.4694,5065.0
2022-07-20 13:15:00,118.54,118.7,118.54,118.69,3032.0,111.4318,111.5822,111.4318,111.5728,3032.0
2022-07-20 13:20:00,118.73,118.73,118.58,118.66,3225.0,111.6104,111.6104,111.4694,111.5446,3225.0
2022-07-20 13:25:00,118.65,118.96,118.59,118.95,22409.0,111.5352,111.8266,111.4788,111.8172,22409.0
2022-07-20 13:30:00,119.06,119.3,119.0,119.17,4002.0,111.9206,112.1462,111.8642,112.024,4002.0
2022-07-20 13:35:00,119.17,119.17,118.96,119.13,3420.0,112.024,112.024,111.8266,111.9864,3420.0
2022-07-20 13:40:00,119.13,119.23,119.03,119.14,5760.0,111.9864,112.0804,111.8924,111.9958,5760.0
2022-07-20 13:45:00,119.1,119.19,118.84,118.86,4101.0,111.9582,112.0428,111.7138,111.7326,4101.0
2022-07-20 13:50:00,118.87,118.89,118.72,118.79,3943.0,111.742,111.7608,111.601,111.6668,3943.0
2022-07-20 13:55:00,118.79,118.79,118.39,118.49,3940.0,111.6668,111.6668,111.2908,111.3848,3940.0
2022-07-20 14:00:00,118.47,118.75,118.47,118.62,6908.0,111.366,111.6292,111.366,111.507,6908.0
2022-07-20 14:05:00,118.65,118.85,118.64,118.83,4251.0,111.5352,111.7232,111.5258,111.7044,4251.0
2022-07-20 14:10:00,118.84,118.9,118.66,118.9,6938.0,111.7138,111.7702,111.5446,111.7702,6938.0
2022-07-20 14:15:00,118.85,118.93,118.8,118.88,4251.0,111.7232,111.7984,111.6762,111.7514,4251.0
2022-07-20 14:20:00,118.95,119.23,118.93,119.2,3897.0,111.8172,112.0804,111.7984,112.0522,3897.0
2022-07-20 14:25:00,119.24,119.45,119.24,119.3,4789.0,112.0898,112.2872,112.0898,112.1462,4789.0
2022-07-20 14:30:00,119.32,119.43,119.17,119.43,5181.0,112.165,112.2684,112.024,112.2684,5181.0
2022-07-20 14:35:00,119.48,119.57,119.45,119.52,4408.0,112.3154,112.4001,112.2872,112.3531,4408.0
2022-07-20 14:40:00,119.51,119.51,119.37,119.47,3188.0,112.3436,112.3436,112.212,112.306,3188.0
2022-07-20 14:45:00,119.5,119.54,119.46,119.54,5634.0,112.3342,112.3719,112.2966,112.3719,5634.0
2022-07-20 14:50:00,119.52,119.52,119.25,119.25,2804.0,112.3531,112.3531,112.0992,112.0992,2804.0
2022-07-20 14:55:00,119.22,119.5,119.19,119.48,5155.0,112.071,112.3342,112.0428,112.3154,5155.0
2022-07-20 15:00:00,119.47,119.73,119.45,119.72,7331.0,112.306,112.5505,112.2872,112.5411,7331.0
2022-07-20 15:05:00,119.76,119.76,119.54,119.6,7898.0,112.5787,112.5787,112.3719,112.4283,7898.0
2022-07-20 15:10:00,119.59,119.7,119.45,119.49,9915.0,112.4189,112.5223,112.2872,112.3248,9915.0
2022-07-20 15:15:00,119.52,119.71,119.45,119.66,9899.0,112.3531,112.5317,112.2872,112.4847,9899.0
2022-07-20 15:20:00,119.67,119.68,119.52,119.56,6627.0,112.4941,112.5035,112.3531,112.3907,6627.0
2022-07-20 15:25:00,119.59,119.83,119.59,119.83,6653.0,112.4189,112.6445,112.4189,112.6445,6653.0
2022-07-20 15:30:00,119.83,119.94,119.77,119.78,10426.0,112.6445,112.7479,112.5881,112.5975,10426.0
2022-07-20 15:35:00,119.81,119.9,119.73,119.82,10806.0,112.6257,112.7103,112.5505,112.6351,10806.0
2022-07-20 15:40:00,119.83,120.08,119.75,120.06,10933.0,112.6445,112.8795,112.5693,112.8607,10933.0
2022-07-20 15:45:00,120.06,120.22,119.99,120.13,19694.0,112.8607,113.0111,112.7949,112.9265,19694.0
2022-07-20 15:50:00,120.11,120.22,119.87,119.97,39292.0,112.9077,113.0111,112.6821,112.7761,39292.0
2022-07-20 15:55:00,119.97,120.14,119.95,120.1,74502.0,112.7761,112.9359,112.7573,112.8983,74502.0
2022-07-21 09:30:00,120.2,120.77,119.69,119.92,8161.0,112.9923,113.5281,112.5129,112.7291,8161.0
2022-07-21 09:35:00,119.86,119.95,119.43,119.74,2900.0,112.6727,112.7573,112.2684,112.5599,2900.0
2022-07-21 09:40:00,119.87,120.13,119.82,119.83,2494.0,112.6821,112.9265,112.6351,112.6445,2494.0
2022-07-21 09:45:00,119.72,119.89,119.65,119.77,7768.0,112.5411,112.7009,112.4753,112.5881,7768.0
2022-07-21 09:50:00,119.71,120.64,119.7,120.64,6539.0,112.5317,113.4059,112.5223,113.4059,6539.0
2022-07-21 09:55:00,120.55,121.33,120.44,120.57,17677.0,113.3213,114.0545,113.2179,113.3401,17677.0
2022-07-21 10:00:00,120.78,121.23,120.77,120.92,10728.0,113.5375,113.9605,113.5281,113.6691,10728.0
2022-07-21 10:05:00,120.86,121.42,120.86,121.41,9006.0,113.6127,114.1391,113.6127,114.1297,9006.0
2022-07-21 10:10:00,121.42,121.59,120.87,121.03,6350.0,114.1391,114.2989,113.6221,113.7725,6350.0
2022-07-21 10:15:00,121.02,121.54,120.99,121.5,5742.0,113.7631,114.2519,113.7349,114.2143,5742.0
2022-07-21 10:20:00,121.47,121.47,120.53,120.61,5220.0,114.1861,114.1861,113.3025,113.3777,5220.0
2022-07-21 10:25:00,120.59,120.67,120.31,120.67,7462.0,113.3589,113.4341,113.0957,113.4341,7462.0
2022-07-21 10:30:00,120.72,121.06,120.51,120.68,10887.0,113.4811,113.8007,113.2837,113.4435,10887.0
2022-07-21 10:35:00,120.66,120.82,120.45,120.82,7755.0,113.4247,113.5751,113.2273,113.5751,7755.0
2022-07-21 10:40:00,120.75,120.76,120.58,120.76,3598.0,113.5093,113.5187,113.3495,113.5187,3598.0
2022-07-21 10:45:00,120.78,121.06,120.62,120.7,9657.0,113.5375,113.8007,113.3871,113.4623,9657.0
2022-07-21 10:50:00,120.73,120.88,120.59,120.88,6914.0,113.4905,113.6315,113.3589,113.6315,6914.0
2022-07-21 10:55:00,120.89,121.38,120.8,121.28,5017.0,113.6409,114.1015,113.5563,114.0075,5017.0
2022-07-21 11:00:00,121.21,121.55,121.15,121.53,10262.0,113.9417,114.2613,113.8853,114.2425,10262.0
2022-07-21 11:05:00,121.55,121.55,121.29,121.32,10733.0,114.2613,114.2613,114.0169,114.0451,10733.0
2022-07-21 11:10:00,121.33,121.57,121.32,121.46,12866.0,114.0545,114.2801,114.0451,114.1767,12866.0
2022-07-21 11:15:00,121.5,121.59,121.37,121.38,11459.0,114.2143,114.2989,114.0921,114.1015,11459.0
2022-07-21 11:20:00,121.38,121.45,121.25,121.45,5394.0,114.1015,114.1673,113.9793,114.1673,5394.0
2022-07-21 11:25:00,121.44,121.57,121.37,121.48,9707.0,114.1579,114.2801,114.0921,114.1955,9707.0
2022-07-21 11:30:00,121.49,121.9,121.43,121.84,14979.0,114.2049,114.5903,114.1485,114.5339,14979.0
2022-07-21 11:35:00,121.86,121.87,121.72,121.85,4654.0,114.5527,114.5621,114.4211,114.5433,4654.0
2022-07-21 11:40:00,121.81,121.87,121.71,121.81,6189.0,114.5057,114.5621,114.4117,114.5057,6189.0
2022-07-21 11:45:00,121.85,121.87,121.67,121.68,3833.0,114.5433,114.5621,114.3741,114.3835,3833.0
2022-07-21 11:50:00,121.73,121.78,121.66,121.72,5001.0,114.4305,114.4775,114.3647,114.4211,5001.0
2022-07-21 11:55:00,121.72,121.8,121.66,121.76,5938.0,114.4211,114.4963,114.3647,114.4587,5938.0
2022-07-21 12:00:00,121.75,122.22,121.73,122.21,6730.0,114.4493,114.8911,114.4305,114.8817,6730.0
2022-07-21 12:05:00,122.15,122.51,122.14,122.51,7135.0,114.8253,115.1638,114.8159,115.1638,7135.0
2022-07-21 12:10:00,122.44,122.49,122.26,122.48,3594.0,115.098,115.145,114.9287,115.1356,3594.0
2022-07-21 12:15:00,122.42,122.47,122.33,122.41,4600.0,115.0792,115.1262,114.9946,115.0698,4600.0
2022-07-21 12:20:00,122.47,122.5,122.36,122.48,6749.0,115.1262,115.1544,115.0228,115.1356,6749.0
2022-07-21 12:25:00,122.47,122.69,122.47,122.66,7157.0,115.1262,115.333,115.1262,115.3048,7157.0
2022-07-21 12:30:00,122.65,122.74,122.56,122.63,5633.0,115.2954,115.38,115.2108,115.2766,5633.0
2022-07-21 12:35:00,122.65,122.66,122.48,122.51,3575.0,115.2954,115.3048,115.1356,115.1638,3575.0
2022-07-21 12:40:00,122.47,122.51,122.35,122.4,5556.0,115.1262,115.1638,115.0134,115.0604,5556.0
2022-07-21 12:45:00,122.37,122.43,122.3,122.3,3043.0,115.0322,115.0886,114.9663,114.9663,3043.0
2022-07-21 12:50:00,122.32,122.58,122.32,122.38,3893.0,114.9851,115.2296,114.9851,115.0416,3893.0
2022-07-21 12:55:00,122.4,122.43,122.25,122.25,3136.0,115.0604,115.0886,114.9193,114.9193,3136.0
2022-07-21 13:00:00,122.29,122.31,122.18,122.27,3295.0,114.9569,114.9757,114.8535,114.9381,3295.0
2022-07-21 13:05:00,122.24,122.33,122.2,122.26,4099.0,114.9099,114.9946,114.8723,114.9287,4099.0
2022-07-21 13:10:00,122.23,122.38,122.15,122.18,6941.0,114.9005,115.0416,114.8253,114.8535,6941.0
2022-07-21 13:15:00,122.16,122.41,122.16,122.36,3424.0,114.8347,115.0698,114.8347,115.0228,3424.0
2022-07-21 13:20:00,122.33,122.41,122.07,122.07,4772.0,114.9946,115.0698,114.7501,114.7501,4772.0
2022-07-21 13:25:00,122.11,122.35,122.01,122.35,10256.0,114.7877,115.0134,114.6937,115.0134,10256.0
2022-07-21 13:30:00,122.29,122.36,122.02,122.11,12896.0,114.9569,115.0228,114.7031,114.7877,12896.0
2022-07-21 13:35:00,122.11,122.37,122.03,122.33,6607.0,114.7877,115.0322,114.7125,114.9946,6607.0
2022-07-21 13:40:00,122.34,122.44,122.2,122.41,4436.0,115.004,115.098,114.8723,115.0698,4436.0
2022-07-21 13:45:00,122.35,122.36,122.11,122.22,5527.0,115.0134,115.0228,114.7877,114.8911,5527.0
2022-07-21 13:50:00,122.18,122.19,121.97,121.97,4217.0,114.8535,114.8629,114.6561,114.6561,4217.0
2022-07-21 13:55:00,121.97,122.33,121.94,122.21,8801.0,114.6561,114.9946,114.6279,114.8817,8801.0
2022-07-21 14:00:00,122.26,122.3,122.08,122.15,4758.0,114.9287,114.9663,114.7595,114.8253,4758.0
2022-07-21 14:05:00,122.15,122.34,122.09,122.21,20313.0,114.8253,115.004,114.7689,114.8817,20313.0
2022-07-21 14:10:00,122.24,122.24,122.14,122.17,9657.0,114.9099,114.9099,114.8159,114.8441,9657.0
2022-07-21 14:15:00,122.19,122.19,121.84,121.92,21747.0,114.8629,114.8629,114.5339,114.6091,21747.0
2022-07-21 14:20:00,121.93,122.03,121.91,121.98,13658.0,114.6185,114.7125,114.5997,114.6655,13658.0
2022-07-21 14:25:00,122.0,122.04,121.96,121.96,12601.0,114.6843,114.7219,114.6467,114.6467,12601.0
2022-07-21 14:30:00,121.96,121.99,121.91,121.94,16209.0,114.6467,114.6749,114.5997,114.6279,16209.0
2022-07-21 14:35:00,121.92,121.92,121.7,121.73,15241.0,114.6091,114.6091,114.4023,114.4305,15241.0
2022-07-21 14:40:00,121.72,121.74,121.57,121.59,20048.0,114.4211,114.4399,114.2801,114.2989,20048.0
2022-07-21 14:45:00,121.58,121.66,121.47,121.62,22259.0,114.2895,114.3647,114.1861,114.3271,22259.0
2022-07-21 14:50:00,121.64,121.76,121.63,121.72,17837.0,114.3459,114.4587,114.3365,114.4211,17837.0
2022-07-21 14:55:00,121.73,121.86,121.68,121.75,16501.0,114.4305,114.5527,114.3835,114.4493,16501.0
2022-07-21 15:00:00,121.75,121.9,121.75,121.88,20409.0,114.4493,114.5903,114.4493,114.5715,20409.0
2022-07-21 15:05:00,121.88,122.03,121.8,122.03,22085.0,114.5715,114.7125,114.4963,114.7125,22085.0
2022-07-21 15:10:00,122.03,122.06,121.84,121.85,19905.0,114.7125,114.7407,114.5339,114.5433,19905.0
2022-07-21 15:15:00,121.86,121.93,121.82,121.92,22690.0,114.5527,114.6185,114.5151,114.6091,22690.0
2022-07-21 15:20:00,121.92,122.04,121.89,121.94,27936.0,114.6091,114.7219,114.5809,114.6279,27936.0
2022-07-21 15:25:00,121.95,122.19,121.95,122.18,29726.0,114.6373,114.8629,114.6373,114.8535,29726.0
2022-07-21 15:30:00,122.19,122.21,121.99,122.14,32255.0,114.8629,114.8817,114.6749,114.8159,32255.0
2022-07-21 15:35:00,122.14,122.36,122.1,122.24,30846.0,114.8159,115.0228,114.7783,114.9099,30846.0
2022-07-21 15:40:00,122.25,122.4,122.24,122.38,44852.0,114.9193,115.0604,114.9099,115.0416,44852.0
2022-07-21 15:45:00,122.39,122.41,122.05,122.09,45789.0,115.051,115.0698,114.7313,114.7689,45789.0
2022-07-21 15:50:00,122.12,122.62,122.12,122.6,73312.0,114.7971,115.2672,114.7971,115.2484,73312.0
2022-07-21 15:55:00,122.57,123.27,122.51,123.2,187573.0,115.2202,115.8782,115.1638,115.8124,187573.0
2022-07-22 09:30:00,131.2,134.09,127.28,128.91,140425.0,123.3327,126.0494,119.6477,121.18,140425.0
2022-07-22 09:35:00,128.63,129.27,127.49,128.79,41982.0,120.9168,121.5184,119.8451,121.0672,41982.0
2022-07-22 09:40:00,128.83,129.98,128.21,128.36,52350.0,121.1048,122.1858,120.522,120.663,52350.0
2022-07-22 09:45:00,128.37,128.39,126.58,127.04,91327.0,120.6724,120.6912,118.9897,119.4221,91327.0
2022-07-22 09:50:00,126.98,129.08,126.56,128.91,46172.0,119.3657,121.3398,118.9709,121.18,46172.0
2022-07-22 09:55:00,128.91,128.91,127.58,127.89,38578.0,121.18,121.18,119.9297,120.2211,38578.0
2022-07-22 10:00:00,128.0,128.49,127.77,128.29,19369.0,120.3246,120.7852,120.1083,120.5972,19369.0
2022-07-22 10:05:00,128.18,128.23,127.52,127.86,27197.0,120.4938,120.5408,119.8733,120.1929,27197.0
2022-07-22 10:10:00,127.78,128.14,127.2,128.06,25357.0,120.1177,120.4562,119.5725,120.381,25357.0
2022-07-22 10:15:00,128.14,128.55,128.14,128.16,20298.0,120.4562,120.8416,120.4562,120.475,20298.0
2022-07-22 10:20:00,128.22,128.22,127.87,128.14,15219.0,120.5314,120.5314,120.2023,120.4562,15219.0
2022-07-22 10:25:00,128.15,128.15,127.53,127.95,19526.0,120.4656,120.4656,119.8827,120.2776,19526.0
2022-07-22 10:30:00,128.09,128.27,127.84,128.02,15970.0,120.4092,120.5784,120.1741,120.3434,15970.0
2022-07-22 10:35:00,127.99,128.3,127.87,127.98,27164.0,120.3152,120.6066,120.2023,120.3058,27164.0
2022-07-22 10:40:00,128.04,128.22,127.84,127.86,29801.0,120.3622,120.5314,120.1741,120.1929,29801.0
2022-07-22 10:45:00,127.78,127.99,127.64,127.98,13611.0,120.1177,120.3152,119.9861,120.3058,13611.0
2022-07-22 10:50:00,127.9,128.02,127.8,127.87,17258.0,120.2305,120.3434,120.1365,120.2023,17258.0
2022-07-22 10:55:00,127.9,128.33,127.8,128.19,17340.0,120.2305,120.6348,120.1365,120.5032,17340.0
2022-07-22 11:00:00,128.16,128.27,128.01,128.02,9860.0,120.475,120.5784,120.334,120.3434,9860.0
2022-07-22 11:05:00,128.0,128.23,127.94,128.21,11531.0,120.3246,120.5408,120.2681,120.522,11531.0
2022-07-22 11:10:00,128.18,128.52,128.15,128.52,10332.0,120.4938,120.8134,120.4656,120.8134,10332.0
2022-07-22 11:15:00,128.51,128.51,128.18,128.29,8651.0,120.804,120.804,120.4938,120.5972,8651.0
2022-07-22 11:20:00,128.29,128.3,127.6,127.66,13518.0,120.5972,120.6066,119.9485,120.0049,13518.0
2022-07-22 11:25:00,127.61,127.83,127.48,127.73,17658.0,119.9579,120.1647,119.8357,120.0707,17658.0
2022-07-22 11:30:00,127.69,127.77,127.48,127.65,24101.0,120.0331,120.1083,119.8357,119.9955,24101.0
2022-07-22 11:35:00,127.64,127.91,127.6,127.76,17311.0,119.9861,120.2399,119.9485,120.0989,17311.0
2022-07-22 11:40:00,127.77,128.01,127.59,127.87,12709.0,120.1083,120.334,119.9391,120.2023,12709.0
2022-07-22 11:45:00,127.88,127.93,127.75,127.86,8675.0,120.2117,120.2587,120.0895,120.1929,8675.0
2022-07-22 11:50:00,127.83,127.89,127.68,127.73,12345.0,120.1647,120.2211,120.0237,120.0707,12345.0
2022-07-22 11:55:00,127.68,127.96,127.57,127.96,12071.0,120.0237,120.287,119.9203,120.287,12071.0
2022-07-22 12:00:00,127.99,128.04,127.9,128.0,8715.0,120.3152,120.3622,120.2305,120.3246,8715.0
2022-07-22 12:05:00,128.03,128.04,127.86,127.86,10924.0,120.3528,120.3622,120.1929,120.1929,10924.0
2022-07-22 12:10:00,127.84,127.9,127.7,127.87,19986.0,120.1741,120.2305,120.0425,120.2023,19986.0
2022-07-22 12:15:00,127.87,128.01,127.74,127.93,16753.0,120.2023,120.334,120.0801,120.2587,16753.0
2022-07-22 12:20:00,127.91,127.98,127.84,127.98,14880.0,120.2399,120.3058,120.1741,120.3058,14880.0
2022-07-22 12:25:00,127.96,128.22,127.89,128.07,12765.0,120.287,120.5314,120.2211,120.3904,12765.0
2022-07-22 12:30:00,128.1,128.21,128.05,128.21,10873.0,120.4186,120.522,120.3716,120.522,10873.0
2022-07-22 12:35:00,128.19,128.22,128.08,128.18,7908.0,120.5032,120.5314,120.3998,120.4938,7908.0
2022-07-22 12:40:00,128.23,128.23,128.01,128.06,14560.0,120.5408,120.5408,120.334,120.381,14560.0
2022-07-22 12:45:00,128.04,128.23,128.03,128.15,9689.0,120.3622,120.5408,120.3528,120.4656,9689.0
2022-07-22 12:50:00,128.18,128.24,128.07,128.07,10763.0,120.4938,120.5502,120.3904,120.3904,10763.0
2022-07-22 12:55:00,128.06,128.19,127.98,128.03,14052.0,120.381,120.5032,120.3058,120.3528,14052.0
2022-07-22 13:00:00,128.03,128.04,127.94,127.98,17395.0,120.3528,120.3622,120.2681,120.3058,17395.0
2022-07-22 13:05:00,127.98,128.16,127.98,128.08,10152.0,120.3058,120.475,120.3058,120.3998,10152.0
2022-07-22 13:10:00,128.08,128.08,127.85,127.85,10250.0,120.3998,120.3998,120.1835,120.1835,10250.0
2022-07-22 13:15:00,127.86,127.89,127.58,127.58,15105.0,120.1929,120.2211,119.9297,119.9297,15105.0
2022-07-22 13:20:00,127.56,127.56,127.18,127.18,18327.0,119.9109,119.9109,119.5537,119.5537,18327.0
2022-07-22 13:25:00,127.14,127.15,126.87,127.01,21785.0,119.5161,119.5255,119.2623,119.3939,21785.0
2022-07-22 13:30:00,126.98,127.08,126.87,127.01,14338.0,119.3657,119.4597,119.2623,119.3939,14338.0
2022-07-22 13:35:00,127.01,127.18,126.82,127.12,24984.0,119.3939,119.5537,119.2153,119.4973,24984.0
2022-07-22 13:40:00,127.11,127.11,126.95,127.0,16861.0,119.4879,119.4879,119.3375,119.3845,16861.0
2022-07-22 13:45:00,127.04,127.52,127.03,127.44,11140.0,119.4221,119.8733,119.4127,119.7981,11140.0
2022-07-22 13:50:00,127.43,127.68,127.36,127.43,14078.0,119.7887,120.0237,119.7229,119.7887,14078.0
2022-07-22 13:55:00,127.44,127.71,127.42,127.58,9875.0,119.7981,120.0519,119.7793,119.9297,9875.0
2022-07-22 14:00:00,127.57,127.61,127.47,127.56,23700.0,119.9203,119.9579,119.8263,119.9109,23700.0
2022-07-22 14:05:00,127.56,127.62,127.47,127.53,8156.0,119.9109,119.9673,119.8263,119.8827,8156.0
2022-07-22 14:10:00,127.53,127.57,127.44,127.51,8088.0,119.8827,119.9203,119.7981,119.8639,8088.0
2022-07-22 14:15:00,127.57,127.57,127.4,127.5,10288.0,119.9203,119.9203,119.7605,119.8545,10288.0
2022-07-22 14:20:00,127.48,127.49,127.37,127.39,9315.0,119.8357,119.8451,119.7323,119.7511,9315.0
2022-07-22 14:25:00,127.38,127.6,127.32,127.55,10105.0,119.7417,119.9485,119.6853,119.9015,10105.0
2022-07-22 14:30:00,127.54,127.65,127.33,127.6,19434.0,119.8921,119.9955,119.6947,119.9485,19434.0
2022-07-22 14:35:00,127.6,127.66,127.49,127.62,7634.0,119.9485,120.0049,119.8451,119.9673,7634.0
2022-07-22 14:40:00,127.59,127.62,127.45,127.56,7766.0,119.9391,119.9673,119.8075,119.9109,7766.0
2022-07-22 14:45:00,127.54,127.62,127.39,127.52,11680.0,119.8921,119.9673,119.7511,119.8733,11680.0
2022-07-22 14:50:00,127.55,127.56,127.46,127.5,10352.0,119.9015,119.9109,119.8169,119.8545,10352.0
2022-07-22 14:55:00,127.52,127.67,127.46,127.64,12138.0,119.8733,120.0143,119.8169,119.9861,12138.0
2022-07-22 15:00:00,127.64,127.85,127.63,127.78,9174.0,119.9861,120.1835,119.9767,120.1177,9174.0
2022-07-22 15:05:00,127.8,127.85,127.68,127.75,11733.0,120.1365,120.1835,120.0237,120.0895,11733.0
2022-07-22 15:10:00,127.76,127.93,127.67,127.93,11611.0,120.0989,120.2587,120.0143,120.2587,11611.0
2022-07-22 15:15:00,127.91,127.92,127.5,127.7,32369.0,120.2399,120.2493,119.8545,120.0425,32369.0
2022-07-22 15:20:00,127.7,127.7,127.53,127.67,19261.0,120.0425,120.0425,119.8827,120.0143,19261.0
2022-07-22 15:25:00,127.68,127.68,127.3,127.36,28105.0,120.0237,120.0237,119.6665,119.7229,28105.0
2022-07-22 15:30:00,127.37,127.52,127.28,127.29,21257.0,119.7323,119.8733,119.6477,119.6571,21257.0
2022-07-22 15:35:00,127.26,127.32,127.05,127.05,18846.0,119.6289,119.6853,119.4315,119.4315,18846.0
2022-07-22 15:40:00,127.07,127.17,126.99,127.07,25031.0,119.4503,119.5443,119.3751,119.4503,25031.0
2022-07-22 15:45:00,127.08,127.24,127.02,127.02,41690.0,119.4597,119.6101,119.4033,119.4033,41690.0
2022-07-22 15:50:00,127.1,127.31,127.05,127.26,66834.0,119.4785,119.6759,119.4315,119.6289,66834.0
2022-07-22 15:55:00,127.25,127.8,127.24,127.76,134142.0,119.6195,120.1365,119.6101,120.0989,134142.0
2022-07-25 09:30:00,127.27,128.57,126.14,126.14,24224.0,119.6383,120.8604,118.5761,118.5761,24224.0
2022-07-25 09:35:00,126.23,126.39,125.47,125.88,10417.0,118.6607,118.8111,117.9463,118.3317,10417.0
2022-07-25 09:40:00,125.88,126.92,125.88,126.92,8489.0,118.3317,119.3093,118.3317,119.3093,8489.0
2022-07-25 09:45:00,126.88,127.08,126.71,126.97,7673.0,119.2717,119.4597,119.1119,119.3563,7673.0
2022-07-25 09:50:00,127.0,127.83,127.0,127.83,12742.0,119.3845,120.1647,119.3845,120.1647,12742.0
2022-07-25 09:55:00,127.83,127.89,127.55,127.58,7273.0,120.1647,120.2211,119.9015,119.9297,7273.0
2022-07-25 10:00:00,127.58,127.92,127.52,127.71,11428.0,119.9297,120.2493,119.8733,120.0519,11428.0
2022-07-25 10:05:00,127.62,128.05,127.54,128.02,13885.0,119.9673,120.3716,119.8921,120.3434,13885.0
2022-07-25 10:10:00,128.02,128.58,127.93,128.43,10246.0,120.3434,120.8698,120.2587,120.7288,10246.0
2022-07-25 10:15:00,128.38,128.75,128.36,128.72,7075.0,120.6818,121.0296,120.663,121.0014,7075.0
2022-07-25 10:20:00,128.69,128.7,128.04,128.36,9143.0,120.9732,120.9826,120.3622,120.663,9143.0
2022-07-25 10:25:00,128.46,128.46,127.79,128.12,8337.0,120.757,120.757,120.1271,120.4374,8337.0
2022-07-25 10:30:00,128.18,128.18,127.71,127.78,10494.0,120.4938,120.4938,120.0519,120.1177,10494.0
2022-07-25 10:35:00,127.67,127.73,127.4,127.48,14630.0,120.0143,120.0707,119.7605,119.8357,14630.0
2022-07-25 10:40:00,127.49,127.54,127.08,127.5,19985.0,119.8451,119.8921,119.4597,119.8545,19985.0
2022-07-25 10:45:00,127.52,127.71,127.49,127.6,6084.0,119.8733,120.0519,119.8451,119.9485,6084.0
2022-07-25 10:50:00,127.54,127.57,127.0,127.18,11748.0,119.8921,119.9203,119.3845,119.5537,11748.0
2022-07-25 10:55:00,127.09,127.14,126.92,127.08,16299.0,119.4691,119.5161,119.3093,119.4597,16299.0
2022-07-25 11:00:00,127.08,127.34,127.04,127.34,11066.0,119.4597,119.7041,119.4221,119.7041,11066.0
2022-07-25 11:05:00,127.37,127.39,127.17,127.33,10516.0,119.7323,119.7511,119.5443,119.6947,10516.0
2022-07-25 11:10:00,127.27,127.31,126.82,126.82,9985.0,119.6383,119.6759,119.2153,119.2153,9985.0
2022-07-25 11:15:00,126.82,127.0,126.58,127.0,13141.0,119.2153,119.3845,118.9897,119.3845,13141.0
2022-07-25 11:20:00,127.01,127.06,126.68,126.83,10854.0,119.3939,119.4409,119.0837,119.2247,10854.0
2022-07-25 11:25:00,126.82,127.09,126.67,127.09,11913.0,119.2153,119.4691,119.0743,119.4691,11913.0
2022-07-25 11:30:00,127.04,127.4,126.97,127.37,9205.0,119.4221,119.7605,119.3563,119.7323,9205.0
2022-07-25 11:35:00,127.38,127.86,127.37,127.8,16709.0,119.7417,120.1929,119.7323,120.1365,16709.0
2022-07-25 11:40:00,127.8,127.86,127.74,127.81,12234.0,120.1365,120.1929,120.0801,120.1459,12234.0
2022-07-25 11:45:00,127.78,128.24,127.76,128.21,14776.0,120.1177,120.5502,120.0989,120.522,14776.0
2022-07-25 11:50:00,128.18,128.33,128.17,128.28,19097.0,120.4938,120.6348,120.4844,120.5878,19097.0
2022-07-25 11:55:00,128.24,128.37,128.21,128.21,9393.0,120.5502,120.6724,120.522,120.522,9393.0
2022-07-25 12:00:00,128.2,128.2,127.97,128.02,8334.0,120.5126,120.5126,120.2964,120.3434,8334.0
2022-07-25 12:05:00,127.99,128.02,127.83,127.87,12143.0,120.3152,120.3434,120.1647,120.2023,12143.0
2022-07-25 12:10:00,127.83,127.84,127.41,127.41,9836.0,120.1647,120.1741,119.7699,119.7699,9836.0
2022-07-25 12:15:00,127.37,127.44,127.24,127.4,6413.0,119.7323,119.7981,119.6101,119.7605,6413.0
2022-07-25 12:20:00,127.37,127.39,127.17,127.17,12628.0,119.7323,119.7511,119.5443,119.5443,12628.0
2022-07-25 12:25:00,127.17,127.3,127.08,127.22,6134.0,119.5443,119.6665,119.4597,119.5913,6134.0
2022-07-25 12:30:00,127.25,127.41,127.23,127.24,8550.0,119.6195,119.7699,119.6007,119.6101,8550.0
2022-07-25 12:35:00,127.23,127.31,127.19,127.29,4225.0,119.6007,119.6759,119.5631,119.6571,4225.0
2022-07-25 12:40:00,127.32,127.48,127.32,127.36,6079.0,119.6853,119.8357,119.6853,119.7229,6079.0
2022-07-25 12:45:00,127.38,127.83,127.38,127.83,9188.0,119.7417,120.1647,119.7417,120.1647,9188.0
2022-07-25 12:50:00,127.8,127.85,127.76,127.83,9200.0,120.1365,120.1835,120.0989,120.1647,9200.0
2022-07-25 12:55:00,127.84,127.91,127.75,127.78,6592.0,120.1741,120.2399,120.0895,120.1177,6592.0
2022-07-25 13:00:00,127.75,127.75,127.58,127.6,14715.0,120.0895,120.0895,119.9297,119.9485,14715.0
2022-07-25 13:05:00,127.58,127.66,127.54,127.65,7170.0,119.9297,120.0049,119.8921,119.9955,7170.0
2022-07-25 13:10:00,127.66,127.72,127.64,127.64,4949.0,120.0049,120.0613,119.9861,119.9861,4949.0
2022-07-25 13:15:00,127.63,127.64,127.59,127.63,6975.0,119.9767,119.9861,119.9391,119.9767,6975.0
2022-07-25 13:20:00,127.63,127.65,127.57,127.62,10037.0,119.9767,119.9955,119.9203,119.9673,10037.0
2022-07-25 13:25:00,127.62,127.69,127.56,127.62,6506.0,119.9673,120.0331,119.9109,119.9673,6506.0
2022-07-25 13:30:00,127.64,127.73,127.59,127.67,7142.0,119.9861,120.0707,119.9391,120.0143,7142.0
2022-07-25 13:35:00,127.65,127.66,127.46,127.5,13203.0,119.9955,120.0049,119.8169,119.8545,13203.0
2022-07-25 13:40:00,127.52,127.56,127.48,127.56,10793.0,119.8733,119.9109,119.8357,119.9109,10793.0
2022-07-25 13:45:00,127.59,127.68,127.57,127.58,6077.0,119.9391,120.0237,119.9203,119.9297,6077.0
2022-07-25 13:50:00,127.6,127.6,127.42,127.51,13646.0,119.9485,119.9485,119.7793,119.8639,13646.0
2022-07-25 13:55:00,127.51,127.57,127.41,127.5,9236.0,119.8639,119.9203,119.7699,119.8545,9236.0
2022-07-25 14:00:00,127.5,127.51,127.43,127.43,13688.0,119.8545,119.8639,119.7887,119.7887,13688.0
2022-07-25 14:05:00,127.46,127.6,127.46,127.6,5322.0,119.8169,119.9485,119.8169,119.9485,5322.0
2022-07-25 14:10:00,127.57,127.57,127.44,127.51,10171.0,119.9203,119.9203,119.7981,119.8639,10171.0
2022-07-25 14:15:00,127.51,127.53,127.4,127.43,9310.0,119.8639,119.8827,119.7605,119.7887,9310.0
2022-07-25 14:20:00,127.43,127.43,127.17,127.2,18174.0,119.7887,119.7887,119.5443,119.5725,18174.0
2022-07-25 14:25:00,127.16,127.25,127.16,127.18,24436.0,119.5349,119.6195,119.5349,119.5537,24436.0
2022-07-25 14:30:00,127.19,127.21,127.06,127.13,16950.0,119.5631,119.5819,119.4409,119.5067,16950.0
2022-07-25 14:35:00,127.14,127.21,127.04,127.19,8640.0,119.5161,119.5819,119.4221,119.5631,8640.0
2022-07-25 14:40:00,127.21,127.22,127.0,127.12,9878.0,119.5819,119.5913,119.3845,119.4973,9878.0
2022-07-25 14:45:00,127.12,127.12,126.63,126.76,33526.0,119.4973,119.4973,119.0367,119.1589,33526.0
2022-07-25 14:50:00,126.77,126.78,126.6,126.7,10636.0,119.1683,119.1777,119.0085,119.1025,10636.0
2022-07-25 14:55:00,126.7,126.77,126.61,126.65,8038.0,119.1025,119.1683,119.0179,119.0555,8038.0
2022-07-25 15:00:00,126.65,126.76,126.61,126.62,11793.0,119.0555,119.1589,119.0179,119.0273,11793.0
2022-07-25 15:05:00,126.64,126.67,126.52,126.62,13794.0,119.0461,119.0743,118.9333,119.0273,13794.0
2022-07-25 15:10:00,126.62,126.81,126.62,126.78,10918.0,119.0273,119.2059,119.0273,119.1777,10918.0
2022-07-25 15:15:00,126.77,126.93,126.68,126.9,14514.0,119.1683,119.3187,119.0837,119.2905,14514.0
2022-07-25 15:20:00,126.91,127.01,126.88,126.96,16451.0,119.2999,119.3939,119.2717,119.3469,16451.0
2022-07-25 15:25:00,126.95,126.99,126.84,126.88,12281.0,119.3375,119.3751,119.2341,119.2717,12281.0
2022-07-25 15:30:00,126.87,126.99,126.8,126.86,18057.0,119.2623,119.3751,119.1965,119.2529,18057.0
2022-07-25 15:35:00,126.88,127.03,126.76,126.98,26495.0,119.2717,119.4127,119.1589,119.3657,26495.0
2022-07-25 15:40:00,126.98,127.01,126.79,126.91,26669.0,119.3657,119.3939,119.1871,119.2999,26669.0
2022-07-25 15:45:00,126.9,127.01,126.73,126.89,46154.0,119.2905,119.3939,119.1307,119.2811,46154.0
2022-07-25 15:50:00,126.95,127.0,126.8,126.86,43613.0,119.3375,119.3845,119.1965,119.2529,43613.0
2022-07-25 15:55:00,126.87,126.92,126.83,126.86,136779.0,119.2623,119.3093,119.2247,119.2529,136779.0
2022-07-26 09:30:00,125.4,125.9,124.41,124.41,37731.0,117.8805,118.3505,116.9498,116.9498,37731.0
2022-07-26 09:35:00,124.44,125.0,124.11,124.86,17359.0,116.978,117.5044,116.6678,117.3728,17359.0
2022-07-26 09:40:00,124.98,125.02,123.42,123.55,30612.0,117.4856,117.5232,116.0192,116.1414,30612.0
2022-07-26 09:45:00,123.54,125.06,123.49,124.92,47795.0,116.132,117.5608,116.085,117.4292,47795.0
2022-07-26 09:50:00,124.94,125.75,124.94,125.22,21984.0,117.448,118.2095,117.448,117.7113,21984.0
2022-07-26 09:55:00,125.22,125.22,124.26,124.62,18287.0,117.7113,117.7113,116.8088,117.1472,18287.0
2022-07-26 10:00:00,124.56,125.15,124.33,125.11,15096.0,117.0908,117.6455,116.8746,117.6078,15096.0
2022-07-26 10:05:00,125.11,125.46,125.1,125.32,8845.0,117.6078,117.9369,117.5984,117.8053,8845.0
2022-07-26 10:10:00,125.27,125.63,125.27,125.46,20558.0,117.7583,118.0967,117.7583,117.9369,20558.0
2022-07-26 10:15:00,125.46,125.47,125.24,125.43,5280.0,117.9369,117.9463,117.7301,117.9087,5280.0
2022-07-26 10:20:00,125.27,125.47,125.26,125.34,3393.0,117.7583,117.9463,117.7489,117.8241,3393.0
2022-07-26 10:25:00,125.41,125.72,125.4,125.72,13386.0,117.8899,118.1813,117.8805,118.1813,13386.0
2022-07-26 10:30:00,125.71,125.73,125.36,125.69,10762.0,118.1719,118.1907,117.8429,118.1531,10762.0
2022-07-26 10:35:00,125.63,125.82,125.53,125.67,6936.0,118.0967,118.2753,118.0027,118.1343,6936.0
2022-07-26 10:40:00,125.69,125.9,125.44,125.84,6635.0,118.1531,118.3505,117.9181,118.2941,6635.0
2022-07-26 10:45:00,125.88,126.19,125.88,126.16,6122.0,118.3317,118.6231,118.3317,118.5949,6122.0
2022-07-26 10:50:00,126.3,126.37,126.14,126.16,1822.0,118.7265,118.7923,118.5761,118.5949,1822.0
2022-07-26 10:55:00,126.13,126.6,126.09,126.6,6635.0,118.5667,119.0085,118.5291,119.0085,6635.0
2022-07-26 11:00:00,126.6,126.81,126.59,126.64,8985.0,119.0085,119.2059,118.9991,119.0461,8985.0
2022-07-26 11:05:00,126.68,126.68,126.45,126.66,7775.0,119.0837,119.0837,118.8675,119.0649,7775.0
2022-07-26 11:10:00,126.62,126.87,126.62,126.85,12382.0,119.0273,119.2623,119.0273,119.2435,12382.0
2022-07-26 11:15:00,126.89,126.94,126.8,126.83,8473.0,119.2811,119.3281,119.1965,119.2247,8473.0
2022-07-26 11:20:00,126.82,126.98,126.34,126.46,78751.0,119.2153,119.3657,118.7641,118.8769,78751.0
2022-07-26 11:25:00,126.45,126.45,126.08,126.09,4729.0,118.8675,118.8675,118.5197,118.5291,4729.0
2022-07-26 11:30:00,126.03,126.03,125.76,126.0,8529.0,118.4727,118.4727,118.2189,118.4445,8529.0
2022-07-26 11:35:00,125.98,125.98,125.67,125.84,4372.0,118.4257,118.4257,118.1343,118.2941,4372.0
2022-07-26 11:40:00,125.89,126.0,125.87,125.9,4722.0,118.3411,118.4445,118.3223,118.3505,4722.0
2022-07-26 11:45:00,125.85,125.85,125.69,125.73,2974.0,118.3035,118.3035,118.1531,118.1907,2974.0
2022-07-26 11:50:00,125.66,125.8,125.59,125.6,4537.0,118.1249,118.2565,118.0591,118.0685,4537.0
2022-07-26 11:55:00,125.64,125.68,125.53,125.53,3669.0,118.1061,118.1437,118.0027,118.0027,3669.0
2022-07-26 12:00:00,125.54,125.58,125.45,125.52,4114.0,118.0121,118.0497,117.9275,117.9933,4114.0
2022-07-26 12:05:00,125.55,125.61,125.35,125.4,6595.0,118.0215,118.0779,117.8335,117.8805,6595.0
2022-07-26 12:10:00,125.41,125.41,125.14,125.2,4661.0,117.8899,117.8899,117.6361,117.6925,4661.0
2022-07-26 12:15:00,125.26,125.55,125.24,125.51,3000.0,117.7489,118.0215,117.7301,117.9839,3000.0
2022-07-26 12:20:00,125.54,125.71,125.36,125.71,3711.0,118.0121,118.1719,117.8429,118.1719,3711.0
2022-07-26 12:25:00,125.72,125.74,125.6,125.7,6254.0,118.1813,118.2001,118.0685,118.1625,6254.0
2022-07-26 12:30:00,125.76,125.99,125.74,125.95,4220.0,118.2189,118.4351,118.2001,118.3975,4220.0
2022-07-26 12:35:00,126.0,126.0,125.71,125.77,4632.0,118.4445,118.4445,118.1719,118.2283,4632.0
2022-07-26 12:40:00,125.76,125.8,125.65,125.76,4246.0,118.2189,118.2565,118.1155,118.2189,4246.0
2022-07-26 12:45:00,125.78,125.97,125.78,125.94,5464.0,118.2377,118.4163,118.2377,118.3881,5464.0
2022-07-26 12:50:00,126.02,126.27,126.02,126.26,2514.0,118.4633,118.6983,118.4633,118.6889,2514.0
2022-07-26 12:55:00,126.24,126.44,126.19,126.36,4088.0,118.6701,118.8581,118.6231,118.7829,4088.0
2022-07-26 13:00:00,126.34,126.41,126.21,126.41,4312.0,118.7641,118.8299,118.6419,118.8299,4312.0
2022-07-26 13:05:00,126.4,126.47,126.35,126.45,3814.0,118.8205,118.8863,118.7735,118.8675,3814.0
2022-07-26 13:10:00,126.47,126.57,126.39,126.56,4409.0,118.8863,118.9803,118.8111,118.9709,4409.0
2022-07-26 13:15:00,126.52,126.52,126.33,126.34,6752.0,118.9333,118.9333,118.7547,118.7641,6752.0
2022-07-26 13:20:00,126.31,126.51,126.28,126.46,3431.0,118.7359,118.9239,118.7077,118.8769,3431.0
2022-07-26 13:25:00,126.45,126.53,126.37,126.49,7883.0,118.8675,118.9427,118.7923,118.9051,7883.0
2022-07-26 13:30:00,126.48,126.5,126.36,126.36,5021.0,118.8957,118.9145,118.7829,118.7829,5021.0
2022-07-26 13:35:00,126.35,126.44,126.21,126.21,6929.0,118.7735,118.8581,118.6419,118.6419,6929.0
2022-07-26 13:40:00,126.23,126.4,126.23,126.38,5162.0,118.6607,118.8205,118.6607,118.8017,5162.0
2022-07-26 13:45:00,126.49,126.49,126.4,126.46,5568.0,118.9051,118.9051,118.8205,118.8769,5568.0
2022-07-26 13:50:00,126.47,126.61,126.46,126.61,4679.0,118.8863,119.0179,118.8769,119.0179,4679.0
2022-07-26 13:55:00,126.64,126.64,126.49,126.56,6029.0,119.0461,119.0461,118.9051,118.9709,6029.0
2022-07-26 14:00:00,126.56,126.76,126.56,126.76,6212.0,118.9709,119.1589,118.9709,119.1589,6212.0
2022-07-26 14:05:00,126.77,126.87,126.46,126.46,10325.0,119.1683,119.2623,118.8769,118.8769,10325.0
2022-07-26 14:10:00,126.47,126.66,126.43,126.64,7933.0,118.8863,119.0649,118.8487,119.0461,7933.0
2022-07-26 14:15:00,126.69,126.7,126.58,126.67,5334.0,119.0931,119.1025,118.9897,119.0743,5334.0
2022-07-26 14:20:00,126.64,126.71,126.47,126.7,4634.0,119.0461,119.1119,118.8863,119.1025,4634.0
2022-07-26 14:25:00,126.66,126.66,126.54,126.59,8432.0,119.0649,119.0649,118.9521,118.9991,8432.0
2022-07-26 14:30:00,126.59,126.69,126.59,126.61,6071.0,118.9991,119.0931,118.9991,119.0179,6071.0
2022-07-26 14:35:00,126.64,126.7,126.55,126.59,7978.0,119.0461,119.1025,118.9615,118.9991,7978.0
2022-07-26 14:40:00,126.56,126.68,126.49,126.6,11949.0,118.9709,119.0837,118.9051,119.0085,11949.0
2022-07-26 14:45:00,126.6,126.6,126.3,126.32,8841.0,119.0085,119.0085,118.7265,118.7453,8841.0
2022-07-26 14:50:00,126.28,126.38,126.21,126.21,9002.0,118.7077,118.8017,118.6419,118.6419,9002.0
2022-07-26 14:55:00,126.18,126.18,125.98,126.1,8265.0,118.6137,118.6137,118.4257,118.5385,8265.0
2022-07-26 15:00:00,126.08,126.12,125.83,125.85,9255.0,118.5197,118.5573,118.2847,118.3035,9255.0
2022-07-26 15:05:00,125.88,125.93,125.58,125.77,12822.0,118.3317,118.3787,118.0497,118.2283,12822.0
2022-07-26 15:10:00,125.73,126.04,125.72,125.95,12035.0,118.1907,118.4821,118.1813,118.3975,12035.0
2022-07-26 15:15:00,126.02,126.39,126.02,126.34,11280.0,118.4633,118.8111,118.4633,118.7641,11280.0
2022-07-26 15:20:00,126.36,126.39,126.29,126.32,8205.0,118.7829,118.8111,118.7171,118.7453,8205.0
2022-07-26 15:25:00,126.28,126.35,126.21,126.34,11248.0,118.7077,118.7735,118.6419,118.7641,11248.0
2022-07-26 15:30:00,126.35,126.48,126.2,126.44,11728.0,118.7735,118.8957,118.6325,118.8581,11728.0
2022-07-26 15:35:00,126.43,126.49,126.37,126.45,15046.0,118.8487,118.9051,118.7923,118.8675,15046.0
2022-07-26 15:40:00,126.47,126.58,126.32,126.35,15290.0,118.8863,118.9897,118.7453,118.7735,15290.0
2022-07-26 15:45:00,126.36,126.36,126.07,126.16,20935.0,118.7829,118.7829,118.5103,118.5949,20935.0
2022-07-26 15:50:00,126.17,126.38,126.03,126.37,36401.0,118.6043,118.8017,118.4727,118.7923,36401.0
2022-07-26 15:55:00,126.38,126.53,126.2,126.26,96568.0,118.8017,118.9427,118.6325,118.6889,96568.0
2022-07-27 09:30:00,124.5,125.59,123.77,124.87,42731.0,117.0344,118.0591,116.3482,117.3822,42731.0
2022-07-27 09:35:00,124.87,125.71,124.69,124.96,18443.0,117.3822,118.1719,117.213,117.4668,18443.0
2022-07-27 09:40:00,125.09,125.22,123.99,123.99,10592.0,117.589,117.7113,116.555,116.555,10592.0
2022-07-27 09:45:00,124.14,124.23,123.79,124.23,33936.0,116.696,116.7806,116.367,116.7806,33936.0
2022-07-27 09:50:00,124.16,124.5,123.76,123.77,12250.0,116.7148,117.0344,116.3388,116.3482,12250.0
2022-07-27 09:55:00,123.85,123.94,123.48,123.78,20307.0,116.4234,116.508,116.0756,116.3576,20307.0
2022-07-27 10:00:00,123.72,124.58,123.72,124.58,11246.0,116.3012,117.1096,116.3012,117.1096,11246.0
2022-07-27 10:05:00,124.7,124.86,124.5,124.86,11132.0,117.2224,117.3728,117.0344,117.3728,11132.0
2022-07-27 10:10:00,124.86,125.28,124.86,125.28,11087.0,117.3728,117.7677,117.3728,117.7677,11087.0
2022-07-27 10:15:00,125.29,125.67,125.27,125.58,10552.0,117.7771,118.1343,117.7583,118.0497,10552.0
2022-07-27 10:20:00,125.61,125.66,125.3,125.37,13180.0,118.0779,118.1249,117.7865,117.8523,13180.0
2022-07-27 10:25:00,125.39,125.55,125.27,125.47,8494.0,117.8711,118.0215,117.7583,117.9463,8494.0
2022-07-27 10:30:00,125.41,125.52,125.29,125.37,8221.0,117.8899,117.9933,117.7771,117.8523,8221.0
2022-07-27 10:35:00,125.34,125.47,125.02,125.02,7939.0,117.8241,117.9463,117.5232,117.5232,7939.0
2022-07-27 10:40:00,125.12,125.24,125.0,125.16,10269.0,117.6172,117.7301,117.5044,117.6549,10269.0
2022-07-27 10:45:00,125.12,125.16,124.98,125.02,15727.0,117.6172,117.6549,117.4856,117.5232,15727.0
2022-07-27 10:50:00,125.08,125.09,124.85,124.85,25876.0,117.5796,117.589,117.3634,117.3634,25876.0
2022-07-27 10:55:00,124.85,124.96,124.72,124.96,16952.0,117.3634,117.4668,117.2412,117.4668,16952.0
2022-07-27 11:00:00,125.01,125.27,125.0,125.19,11056.0,117.5138,117.7583,117.5044,117.6831,11056.0
2022-07-27 11:05:00,125.18,125.18,124.98,124.98,5934.0,117.6737,117.6737,117.4856,117.4856,5934.0
2022-07-27 11:10:00,124.96,125.17,124.93,125.17,9782.0,117.4668,117.6643,117.4386,117.6643,9782.0
2022-07-27 11:15:00,125.16,125.54,125.06,125.5,29307.0,117.6549,118.0121,117.5608,117.9745,29307.0
2022-07-27 11:20:00,125.57,125.7,125.32,125.5,27698.0,118.0403,118.1625,117.8053,117.9745,27698.0
2022-07-27 11:25:00,125.47,125.59,125.38,125.57,6744.0,117.9463,118.0591,117.8617,118.0403,6744.0
2022-07-27 11:30:00,125.56,125.66,125.46,125.56,9375.0,118.0309,118.1249,117.9369,118.0309,9375.0
2022-07-27 11:35:00,125.54,125.67,125.48,125.66,6341.0,118.0121,118.1343,117.9557,118.1249,6341.0
2022-07-27 11:40:00,125.68,125.74,125.53,125.53,5968.0,118.1437,118.2001,118.0027,118.0027,5968.0
2022-07-27 11:45:00,125.55,125.71,125.55,125.69,3980.0,118.0215,118.1719,118.0215,118.1531,3980.0
2022-07-27 11:50:00,125.69,125.71,125.55,125.57,5801.0,118.1531,118.1719,118.0215,118.0403,5801.0
2022-07-27 11:55:00,125.56,125.56,125.39,125.52,8879.0,118.0309,118.0309,117.8711,117.9933,8879.0
2022-07-27 12:00:00,125.46,125.59,125.45,125.59,6523.0,117.9369,118.0591,117.9275,118.0591,6523.0
2022-07-27 12:05:00,125.62,125.65,125.54,125.55,5822.0,118.0873,118.1155,118.0121,118.0215,5822.0
2022-07-27 12:10:00,125.57,125.63,125.52,125.55,14092.0,118.0403,118.0967,117.9933,118.0215,14092.0
2022-07-27 12:15:00,125.55,125.62,125.44,125.62,5750.0,118.0215,118.0873,117.9181,118.0873,5750.0
2022-07-27 12:20:00,125.61,125.72,125.56,125.72,6545.0,118.0779,118.1813,118.0309,118.1813,6545.0
2022-07-27 12:25:00,125.74,125.93,125.72,125.72,5196.0,118.2001,118.3787,118.1813,118.1813,5196.0
2022-07-27 12:30:00,125.76,125.84,125.61,125.68,6283.0,118.2189,118.2941,118.0779,118.1437,6283.0
2022-07-27 12:35:00,125.64,125.71,125.61,125.7,10781.0,118.1061,118.1719,118.0779,118.1625,10781.0
2022-07-27 12:40:00,125.7,125.71,125.59,125.59,3338.0,118.1625,118.1719,118.0591,118.0591,3338.0
2022-07-27 12:45:00,125.6,125.69,125.59,125.61,3455.0,118.0685,118.1531,118.0591,118.0779,3455.0
2022-07-27 12:50:00,125.61,125.68,125.59,125.68,3972.0,118.0779,118.1437,118.0591,118.1437,3972.0
2022-07-27 12:55:00,125.66,125.7,125.62,125.64,4249.0,118.1249,118.1625,118.0873,118.1061,4249.0
2022-07-27 13:00:00,125.64,125.65,125.5,125.51,5369.0,118.1061,118.1155,117.9745,117.9839,5369.0
2022-07-27 13:05:00,125.51,125.54,125.45,125.48,4330.0,117.9839,118.0121,117.9275,117.9557,4330.0
2022-07-27 13:10:00,125.48,125.6,125.42,125.6,7670.0,117.9557,118.0685,117.8993,118.0685,7670.0
2022-07-27 13:15:00,125.59,125.74,125.59,125.72,5077.0,118.0591,118.2001,118.0591,118.1813,5077.0
2022-07-27 13:20:00,125.73,125.75,125.62,125.66,7282.0,118.1907,118.2095,118.0873,118.1249,7282.0
2022-07-27 13:25:00,125.65,125.75,125.61,125.75,7213.0,118.1155,118.2095,118.0779,118.2095,7213.0
2022-07-27 13:30:00,125.73,125.73,125.56,125.56,6426.0,118.1907,118.1907,118.0309,118.0309,6426.0
2022-07-27 13:35:00,125.55,125.73,125.55,125.73,3827.0,118.0215,118.1907,118.0215,118.1907,3827.0
2022-07-27 13:40:00,125.76,125.8,125.68,125.77,5759.0,118.2189,118.2565,118.1437,118.2283,5759.0
2022-07-27 13:45:00,125.78,125.87,125.68,125.87,5814.0,118.2377,118.3223,118.1437,118.3223,5814.0
2022-07-27 13:50:00,125.86,125.93,125.74,125.9,4642.0,118.3129,118.3787,118.2001,118.3505,4642.0
2022-07-27 13:55:00,125.92,125.97,125.74,125.81,6215.0,118.3693,118.4163,118.2001,118.2659,6215.0
2022-07-27 14:00:00,125.8,125.89,125.49,125.56,23044.0,118.2565,118.3411,117.9651,118.0309,23044.0
2022-07-27 14:05:00,125.55,125.64,125.38,125.44,10420.0,118.0215,118.1061,117.8617,117.9181,10420.0
2022-07-27 14:10:00,125.35,125.42,125.12,125.21,36074.0,117.8335,117.8993,117.6172,117.7019,36074.0
2022-07-27 14:15:00,125.2,125.21,124.96,125.06,24027.0,117.6925,117.7019,117.4668,117.5608,24027.0
2022-07-27 14:20:00,125.02,125.15,124.9,124.9,5157.0,117.5232,117.6455,117.4104,117.4104,5157.0
2022-07-27 14:25:00,124.93,125.16,124.88,125.07,8502.0,117.4386,117.6549,117.3916,117.5702,8502.0
2022-07-27 14:30:00,125.02,125.16,124.71,124.79,6517.0,117.5232,117.6549,117.2318,117.307,6517.0
2022-07-27 14:35:00,125.0,125.64,124.98,125.57,39619.0,117.5044,118.1061,117.4856,118.0403,39619.0
2022-07-27 14:40:00,125.67,126.12,125.61,126.09,8710.0,118.1343,118.5573,118.0779,118.5291,8710.0
2022-07-27 14:45:00,126.14,126.4,126.13,126.37,9693.0,118.5761,118.8205,118.5667,118.7923,9693.0
2022-07-27 14:50:00,126.42,127.13,126.36,127.05,16877.0,118.8393,119.5067,118.7829,119.4315,16877.0
2022-07-27 14:55:00,127.11,127.31,126.49,126.73,15427.0,119.4879,119.6759,118.9051,119.1307,15427.0
2022-07-27 15:00:00,126.75,127.19,126.66,127.19,12541.0,119.1495,119.5631,119.0649,119.5631,12541.0
2022-07-27 15:05:00,127.19,127.46,126.98,127.46,23025.0,119.5631,119.8169,119.3657,119.8169,23025.0
2022-07-27 15:10:00,127.44,127.52,127.33,127.41,14741.0,119.7981,119.8733,119.6947,119.7699,14741.0
2022-07-27 15:15:00,127.42,127.5,127.13,127.23,8273.0,119.7793,119.8545,119.5067,119.6007,8273.0
2022-07-27 15:20:00,127.26,127.57,127.26,127.55,15073.0,119.6289,119.9203,119.6289,119.9015,15073.0
2022-07-27 15:25:00,127.58,127.84,127.58,127.83,9279.0,119.9297,120.1741,119.9297,120.1647,9279.0
2022-07-27 15:30:00,127.88,128.0,127.72,127.93,15006.0,120.2117,120.3246,120.0613,120.2587,15006.0
2022-07-27 15:35:00,127.93,127.93,127.4,127.4,28360.0,120.2587,120.2587,119.7605,119.7605,28360.0
2022-07-27 15:40:00,127.31,127.48,127.27,127.36,14479.0,119.6759,119.8357,119.6383,119.7229,14479.0
2022-07-27 15:45:00,127.35,127.39,127.26,127.29,19309.0,119.7135,119.7511,119.6289,119.6571,19309.0
2022-07-27 15:50:00,127.29,127.35,126.92,127.1,32844.0,119.6571,119.7135,119.3093,119.4785,32844.0
2022-07-27 15:55:00,127.1,127.35,126.9,126.92,66864.0,119.4785,119.7135,119.2905,119.3093,66864.0
2022-07-28 09:30:00,127.48,128.06,127.48,128.03,7018.0,119.8357,120.381,119.8357,120.3528,7018.0
2022-07-28 09:35:00,127.8,128.49,127.79,128.48,3668.0,120.1365,120.7852,120.1271,120.7758,3668.0
2022-07-28 09:40:00,128.36,128.55,128.17,128.54,5993.0,120.663,120.8416,120.4844,120.8322,5993.0
2022-07-28 09:45:00,128.67,129.02,128.51,128.52,8314.0,120.9544,121.2834,120.804,120.8134,8314.0
2022-07-28 09:50:00,128.6,128.61,127.97,128.37,4403.0,120.8886,120.898,120.2964,120.6724,4403.0
2022-07-28 09:55:00,128.44,128.91,128.44,128.69,3045.0,120.7382,121.18,120.7382,120.9732,3045.0
2022-07-28 10:00:00,128.75,129.25,128.69,129.25,19365.0,121.0296,121.4996,120.9732,121.4996,19365.0
2022-07-28 10:05:00,129.2,129.51,128.78,129.04,16768.0,121.4526,121.744,121.0578,121.3022,16768.0
2022-07-28 10:10:00,129.05,129.21,128.61,128.73,10201.0,121.3116,121.462,120.898,121.0108,10201.0
2022-07-28 10:15:00,128.72,128.97,128.62,128.67,6152.0,121.0014,121.2364,120.9074,120.9544,6152.0
2022-07-28 10:20:00,128.72,129.17,128.68,129.04,5253.0,121.0014,121.4244,120.9638,121.3022,5253.0
2022-07-28 10:25:00,129.06,129.06,128.66,128.93,6465.0,121.321,121.321,120.945,121.1988,6465.0
2022-07-28 10:30:00,128.97,128.98,128.16,128.3,16559.0,121.2364,121.2458,120.475,120.6066,16559.0
2022-07-28 10:35:00,128.32,128.6,128.11,128.47,11784.0,120.6254,120.8886,120.428,120.7664,11784.0
2022-07-28 10:40:00,128.5,128.67,128.42,128.62,5016.0,120.7946,120.9544,120.7194,120.9074,5016.0
2022-07-28 10:45:00,128.61,128.65,128.26,128.38,15932.0,120.898,120.9356,120.569,120.6818,15932.0
2022-07-28 10:50:00,128.41,128.63,128.15,128.15,4244.0,120.71,120.9168,120.4656,120.4656,4244.0
2022-07-28 10:55:00,128.11,128.24,128.07,128.09,5681.0,120.428,120.5502,120.3904,120.4092,5681.0
2022-07-28 11:00:00,128.05,128.36,127.98,127.98,4879.0,120.3716,120.663,120.3058,120.3058,4879.0
2022-07-28 11:05:00,128.03,128.22,127.95,128.01,9111.0,120.3528,120.5314,120.2776,120.334,9111.0
2022-07-28 11:10:00,128.0,128.04,127.86,127.97,6593.0,120.3246,120.3622,120.1929,120.2964,6593.0
2022-07-28 11:15:00,127.89,128.19,127.76,128.08,7752.0,120.2211,120.5032,120.0989,120.3998,7752.0
2022-07-28 11:20:00,128.06,128.53,128.04,128.49,5171.0,120.381,120.8228,120.3622,120.7852,5171.0
2022-07-28 11:25:00,128.6,129.43,128.6,129.43,32697.0,120.8886,121.6688,120.8886,121.6688,32697.0
2022-07-28 11:30:00,129.52,129.52,128.87,128.92,4415.0,121.7534,121.7534,121.1424,121.1894,4415.0
2022-07-28 11:35:00,128.89,129.02,128.82,128.84,2253.0,121.1612,121.2834,121.0954,121.1142,2253.0
2022-07-28 11:40:00,128.93,129.01,128.75,129.01,2212.0,121.1988,121.274,121.0296,121.274,2212.0
2022-07-28 11:45:00,129.14,129.19,128.96,129.03,4395.0,121.3962,121.4432,121.227,121.2928,4395.0
2022-07-28 11:50:00,129.05,129.06,128.89,128.89,2100.0,121.3116,121.321,121.1612,121.1612,2100.0
2022-07-28 11:55:00,128.74,128.78,128.5,128.55,3393.0,121.0202,121.0578,120.7946,120.8416,3393.0
2022-07-28 12:00:00,128.59,128.68,128.43,128.43,3101.0,120.8792,120.9638,120.7288,120.7288,3101.0
2022-07-28 12:05:00,128.42,128.5,128.35,128.36,3918.0,120.7194,120.7946,120.6536,120.663,3918.0
2022-07-28 12:10:00,128.36,128.65,128.32,128.6,6095.0,120.663,120.9356,120.6254,120.8886,6095.0
2022-07-28 12:15:00,128.56,128.57,128.24,128.27,5223.0,120.851,120.8604,120.5502,120.5784,5223.0
2022-07-28 12:20:00,128.28,128.54,128.28,128.53,4121.0,120.5878,120.8322,120.5878,120.8228,4121.0
2022-07-28 12:25:00,128.51,128.67,128.45,128.63,7891.0,120.804,120.9544,120.7476,120.9168,7891.0
2022-07-28 12:30:00,128.6,128.66,128.39,128.45,5214.0,120.8886,120.945,120.6912,120.7476,5214.0
2022-07-28 12:35:00,128.49,128.69,128.41,128.63,4169.0,120.7852,120.9732,120.71,120.9168,4169.0
2022-07-28 12:40:00,128.61,128.64,128.57,128.58,1300.0,120.898,120.9262,120.8604,120.8698,1300.0
2022-07-28 12:45:00,128.61,128.7,128.61,128.66,2611.0,120.898,120.9826,120.898,120.945,2611.0
2022-07-28 12:50:00,128.72,128.77,128.64,128.76,2938.0,121.0014,121.0484,120.9262,121.039,2938.0
2022-07-28 12:55:00,128.77,128.88,128.77,128.83,5619.0,121.0484,121.1518,121.0484,121.1048,5619.0
2022-07-28 13:00:00,128.78,128.83,128.69,128.81,5125.0,121.0578,121.1048,120.9732,121.086,5125.0
2022-07-28 13:05:00,128.77,129.09,128.73,129.09,40194.0,121.0484,121.3492,121.0108,121.3492,40194.0
2022-07-28 13:10:00,129.07,129.24,129.05,129.05,7743.0,121.3304,121.4902,121.3116,121.3116,7743.0
2022-07-28 13:15:00,129.02,129.06,128.87,129.03,5388.0,121.2834,121.321,121.1424,121.2928,5388.0
2022-07-28 13:20:00,129.14,129.4,129.14,129.35,3431.0,121.3962,121.6406,121.3962,121.5936,3431.0
2022-07-28 13:25:00,129.37,129.43,129.3,129.41,1921.0,121.6124,121.6688,121.5466,121.65,1921.0
2022-07-28 13:30:00,129.36,129.37,129.32,129.37,2428.0,121.603,121.6124,121.5654,121.6124,2428.0
2022-07-28 13:35:00,129.36,129.44,129.3,129.31,3704.0,121.603,121.6782,121.5466,121.556,3704.0
2022-07-28 13:40:00,129.34,129.39,129.3,129.3,2606.0,121.5842,121.6312,121.5466,121.5466,2606.0
2022-07-28 13:45:00,129.29,129.46,129.28,129.46,2180.0,121.5372,121.697,121.5278,121.697,2180.0
2022-07-28 13:50:00,129.49,129.51,129.27,129.27,6005.0,121.7252,121.744,121.5184,121.5184,6005.0
2022-07-28 13:55:00,129.32,129.57,129.32,129.49,6402.0,121.5654,121.8004,121.5654,121.7252,6402.0
2022-07-28 14:00:00,129.43,129.44,129.33,129.41,3861.0,121.6688,121.6782,121.5748,121.65,3861.0
2022-07-28 14:05:00,129.41,129.45,129.37,129.45,2000.0,121.65,121.6876,121.6124,121.6876,2000.0
2022-07-28 14:10:00,129.43,129.46,129.21,129.27,7217.0,121.6688,121.697,121.462,121.5184,7217.0
2022-07-28 14:15:00,129.27,129.34,129.21,129.21,5871.0,121.5184,121.5842,121.462,121.462,5871.0
2022-07-28 14:20:00,129.21,129.32,129.18,129.28,6023.0,121.462,121.5654,121.4338,121.5278,6023.0
2022-07-28 14:25:00,129.31,129.63,129.3,129.62,5182.0,121.556,121.8568,121.5466,121.8474,5182.0
2022-07-28 14:30:00,129.66,129.77,129.63,129.75,5402.0,121.885,121.9884,121.8568,121.9696,5402.0
2022-07-28 14:35:00,129.81,129.91,129.8,129.91,2134.0,122.026,122.12,122.0166,122.12,2134.0
2022-07-28 14:40:00,129.96,129.98,129.84,129.9,5132.0,122.167,122.1858,122.0542,122.1106,5132.0
2022-07-28 14:45:00,129.88,130.02,129.82,129.97,9561.0,122.0918,122.2234,122.0354,122.1764,9561.0
2022-07-28 14:50:00,129.94,130.01,129.83,129.98,5621.0,122.1482,122.214,122.0448,122.1858,5621.0
2022-07-28 14:55:00,130.01,130.18,129.97,130.16,10507.0,122.214,122.3738,122.1764,122.355,10507.0
2022-07-28 15:00:00,130.12,130.12,129.92,130.0,28672.0,122.3174,122.3174,122.1294,122.2046,28672.0
2022-07-28 15:05:00,130.04,130.08,129.91,130.03,7966.0,122.2422,122.2798,122.12,122.2328,7966.0
2022-07-28 15:10:00,130.06,130.1,129.89,129.99,8899.0,122.261,122.2986,122.1012,122.1952,8899.0
2022-07-28 15:15:00,130.02,130.24,129.9,130.21,10384.0,122.2234,122.4302,122.1106,122.402,10384.0
2022-07-28 15:20:00,130.29,130.29,130.01,130.05,8009.0,122.4772,122.4772,122.214,122.2516,8009.0
2022-07-28 15:25:00,130.07,130.1,130.03,130.08,6519.0,122.2704,122.2986,122.2328,122.2798,6519.0
2022-07-28 15:30:00,130.08,130.08,129.94,130.07,12839.0,122.2798,122.2798,122.1482,122.2704,12839.0
2022-07-28 15:35:00,130.1,130.14,130.05,130.13,11612.0,122.2986,122.3362,122.2516,122.3268,11612.0
2022-07-28 15:40:00,130.19,130.2,130.09,130.12,13336.0,122.3832,122.3926,122.2892,122.3174,13336.0
2022-07-28 15:45:00,130.11,130.31,130.03,130.3,24607.0,122.308,122.496,122.2328,122.4866,24607.0
2022-07-28 15:50:00,130.28,130.46,130.21,130.34,44871.0,122.4678,122.637,122.402,122.5242,44871.0
2022-07-28 15:55:00,130.31,130.53,130.2,130.41,88921.0,122.496,122.7028,122.3926,122.59,88921.0
2022-07-29 09:30:00,130.35,130.57,129.83,129.93,12666.0,122.5336,122.7404,122.0448,122.1388,12666.0
2022-07-29 09:35:00,129.81,129.99,128.61,128.66,15368.0,122.026,122.1952,120.898,120.945,15368.0
2022-07-29 09:40:00,128.67,129.44,128.44,129.42,19007.0,120.9544,121.6782,120.7382,121.6594,19007.0
2022-07-29 09:45:00,129.21,129.34,129.01,129.1,9576.0,121.462,121.5842,121.274,121.3586,9576.0
2022-07-29 09:50:00,129.1,129.58,129.1,129.49,4425.0,121.3586,121.8098,121.3586,121.7252,4425.0
2022-07-29 09:55:00,129.38,129.77,129.38,129.68,5608.0,121.6218,121.9884,121.6218,121.9038,5608.0
2022-07-29 10:00:00,129.68,130.36,129.65,130.17,5369.0,121.9038,122.543,121.8756,122.3644,5369.0
2022-07-29 10:05:00,130.17,130.41,130.06,130.06,5327.0,122.3644,122.59,122.261,122.261,5327.0
2022-07-29 10:10:00,129.96,130.29,129.87,129.96,5353.0,122.167,122.4772,122.0824,122.167,5353.0
2022-07-29 10:15:00,129.93,130.06,129.9,130.02,7364.0,122.1388,122.261,122.1106,122.2234,7364.0
2022-07-29 10:20:00,130.06,130.46,130.02,130.3,4701.0,122.261,122.637,122.2234,122.4866,4701.0
2022-07-29 10:25:00,130.35,130.55,130.28,130.31,3915.0,122.5336,122.7216,122.4678,122.496,3915.0
2022-07-29 10:30:00,130.22,130.23,129.89,129.89,2454.0,122.4114,122.4208,122.1012,122.1012,2454.0
2022-07-29 10:35:00,129.78,129.83,129.63,129.74,2389.0,121.9978,122.0448,121.8568,121.9602,2389.0
2022-07-29 10:40:00,129.65,129.7,129.54,129.7,3556.0,121.8756,121.9226,121.7722,121.9226,3556.0
2022-07-29 10:45:00,129.72,129.76,129.45,129.46,2169.0,121.9414,121.979,121.6876,121.697,2169.0
2022-07-29 10:50:00,129.48,129.54,129.36,129.4,5007.0,121.7158,121.7722,121.603,121.6406,5007.0
2022-07-29 10:55:00,129.44,129.54,129.13,129.13,3778.0,121.6782,121.7722,121.3868,121.3868,3778.0
2022-07-29 11:00:00,129.18,129.26,128.97,129.0,4298.0,121.4338,121.509,121.2364,121.2646,4298.0
2022-07-29 11:05:00,128.97,129.19,128.97,129.12,4407.0,121.2364,121.4432,121.2364,121.3774,4407.0
2022-07-29 11:10:00,129.03,129.03,128.84,128.97,4946.0,121.2928,121.2928,121.1142,121.2364,4946.0
2022-07-29 11:15:00,128.93,129.01,128.86,128.99,2532.0,121.1988,121.274,121.133,121.2552,2532.0
2022-07-29 11:20:00,129.07,129.1,128.95,128.95,2812.0,121.3304,121.3586,121.2176,121.2176,2812.0
2022-07-29 11:25:00,128.96,128.99,128.67,128.9,4941.0,121.227,121.2552,120.9544,121.1706,4941.0
2022-07-29 11:30:00,128.91,129.02,128.85,128.87,3545.0,121.18,121.2834,121.1236,121.1424,3545.0
2022-07-29 11:35:00,128.93,129.14,128.9,129.13,7571.0,121.1988,121.3962,121.1706,121.3868,7571.0
2022-07-29 11:40:00,129.14,129.26,129.14,129.2,3583.0,121.3962,121.509,121.3962,121.4526,3583.0
2022-07-29 11:45:00,129.22,129.29,129.22,129.29,2243.0,121.4714,121.5372,121.4714,121.5372,2243.0
2022-07-29 11:50:00,129.3,129.35,129.25,129.35,2159.0,121.5466,121.5936,121.4996,121.5936,2159.0
2022-07-29 11:55:00,129.35,129.39,129.3,129.32,2425.0,121.5936,121.6312,121.5466,121.5654,2425.0
2022-07-29 12:00:00,129.31,129.4,129.18,129.24,3762.0,121.556,121.6406,121.4338,121.4902,3762.0
2022-07-29 12:05:00,129.09,129.13,128.95,129.0,2711.0,121.3492,121.3868,121.2176,121.2646,2711.0
2022-07-29 12:10:00,129.01,129.15,129.01,129.11,4800.0,121.274,121.4056,121.274,121.368,4800.0
2022-07-29 12:15:00,129.14,129.29,129.14,129.28,3713.0,121.3962,121.5372,121.3962,121.5278,3713.0
2022-07-29 12:20:00,129.28,129.28,129.18,129.26,2454.0,121.5278,121.5278,121.4338,121.509,2454.0
2022-07-29 12:25:00,129.19,129.24,129.12,129.18,2623.0,121.4432,121.4902,121.3774,121.4338,2623.0
2022-07-29 12:30:00,129.17,129.36,129.14,129.27,4467.0,121.4244,121.603,121.3962,121.5184,4467.0
2022-07-29 12:35:00,129.3,129.36,129.23,129.35,2706.0,121.5466,121.603,121.4808,121.5936,2706.0
2022-07-29 12:40:00,129.28,129.43,129.26,129.37,2760.0,121.5278,121.6688,121.509,121.6124,2760.0
2022-07-29 12:45:00,129.35,129.5,129.35,129.5,2996.0,121.5936,121.7346,121.5936,121.7346,2996.0
2022-07-29 12:50:00,129.4,129.56,129.4,129.56,2999.0,121.6406,121.791,121.6406,121.791,2999.0
2022-07-29 12:55:00,129.59,129.68,129.5,129.5,3288.0,121.8192,121.9038,121.7346,121.7346,3288.0
2022-07-29 13:00:00,129.5,129.59,129.49,129.5,5538.0,121.7346,121.8192,121.7252,121.7346,5538.0
2022-07-29 13:05:00,129.47,129.55,129.47,129.54,2203.0,121.7064,121.7816,121.7064,121.7722,2203.0
2022-07-29 13:10:00,129.47,129.48,129.33,129.37,3238.0,121.7064,121.7158,121.5748,121.6124,3238.0
2022-07-29 13:15:00,129.36,129.37,129.29,129.29,2983.0,121.603,121.6124,121.5372,121.5372,2983.0
2022-07-29 13:20:00,129.27,129.31,129.2,129.21,2652.0,121.5184,121.556,121.4526,121.462,2652.0
2022-07-29 13:25:00,129.22,129.24,129.11,129.13,4444.0,121.4714,121.4902,121.368,121.3868,4444.0
2022-07-29 13:30:00,129.15,129.29,129.14,129.18,3760.0,121.4056,121.5372,121.3962,121.4338,3760.0
2022-07-29 13:35:00,129.21,129.27,129.14,129.26,5301.0,121.462,121.5184,121.3962,121.509,5301.0
2022-07-29 13:40:00,129.26,129.32,129.23,129.32,3443.0,121.509,121.5654,121.4808,121.5654,3443.0
2022-07-29 13:45:00,129.33,129.35,129.21,129.21,4283.0,121.5748,121.5936,121.462,121.462,4283.0
2022-07-29 13:50:00,129.22,129.43,129.22,129.41,6573.0,121.4714,121.6688,121.4714,121.65,6573.0
2022-07-29 13:55:00,129.45,129.52,129.23,129.26,25407.0,121.6876,121.7534,121.4808,121.509,25407.0
2022-07-29 14:00:00,129.3,129.4,129.2,129.36,7785.0,121.5466,121.6406,121.4526,121.603,7785.0
2022-07-29 14:05:00,129.35,129.37,129.21,129.31,6530.0,121.5936,121.6124,121.462,121.556,6530.0
2022-07-29 14:10:00,129.32,129.37,129.19,129.36,23311.0,121.5654,121.6124,121.4432,121.603,23311.0
2022-07-29 14:15:00,129.29,129.35,129.13,129.27,22146.0,121.5372,121.5936,121.3868,121.5184,22146.0
2022-07-29 14:20:00,129.26,129.31,129.0,129.09,22804.0,121.509,121.556,121.2646,121.3492,22804.0
2022-07-29 14:25:00,129.09,129.19,129.04,129.15,10999.0,121.3492,121.4432,121.3022,121.4056,10999.0
2022-07-29 14:30:00,129.14,129.34,129.13,129.3,11072.0,121.3962,121.5842,121.3868,121.5466,11072.0
2022-07-29 14:35:00,129.3,129.43,129.29,129.43,3982.0,121.5466,121.6688,121.5372,121.6688,3982.0
2022-07-29 14:40:00,129.4,129.47,129.32,129.47,9895.0,121.6406,121.7064,121.5654,121.7064,9895.0
2022-07-29 14:45:00,129.46,129.57,129.43,129.5,2665.0,121.697,121.8004,121.6688,121.7346,2665.0
2022-07-29 14:50:00,129.46,129.6,129.46,129.56,4174.0,121.697,121.8286,121.697,121.791,4174.0
2022-07-29 14:55:00,129.56,129.59,129.48,129.58,7329.0,121.791,121.8192,121.7158,121.8098,7329.0
2022-07-29 15:00:00,129.58,129.67,129.56,129.66,2681.0,121.8098,121.8944,121.791,121.885,2681.0
2022-07-29 15:05:00,129.66,129.66,129.5,129.55,4906.0,121.885,121.885,121.7346,121.7816,4906.0
2022-07-29 15:10:00,129.54,129.58,129.47,129.55,3624.0,121.7722,121.8098,121.7064,121.7816,3624.0
2022-07-29 15:15:00,129.52,129.56,129.44,129.48,2203.0,121.7534,121.791,121.6782,121.7158,2203.0
2022-07-29 15:20:00,129.47,129.52,129.43,129.51,3461.0,121.7064,121.7534,121.6688,121.744,3461.0
2022-07-29 15:25:00,129.53,129.61,129.53,129.61,4759.0,121.7628,121.838,121.7628,121.838,4759.0
2022-07-29 15:30:00,129.61,129.78,129.53,129.78,9375.0,121.838,121.9978,121.7628,121.9978,9375.0
2022-07-29 15:35:00,129.77,129.78,129.59,129.59,9910.0,121.9884,121.9978,121.8192,121.8192,9910.0
2022-07-29 15:40:00,129.59,129.7,129.54,129.64,9311.0,121.8192,121.9226,121.7722,121.8662,9311.0
2022-07-29 15:45:00,129.63,129.66,129.56,129.59,11164.0,121.8568,121.885,121.791,121.8192,11164.0
2022-07-29 15:50:00,129.6,129.63,129.26,129.29,27560.0,121.8286,121.8568,121.509,121.5372,27560.0
2022-07-29 15:55:00,129.26,129.4,129.08,129.31,78571.0,121.509,121.6406,121.3398,121.556,78571.0
2022-08-01 09:30:00,128.37,128.37,127.15,127.57,18246.0,120.6724,120.6724,119.5255,119.9203,18246.0
2022-08-01 09:35:00,127.88,127.88,127.15,127.42,1578.0,120.2117,120.2117,119.5255,119.7793,1578.0
2022-08-01 09:40:00,127.63,127.63,127.25,127.43,5432.0,119.9767,119.9767,119.6195,119.7887,5432.0
2022-08-01 09:45:00,127.44,127.63,127.12,127.47,1808.0,119.7981,119.9767,119.4973,119.8263,1808.0
2022-08-01 09:50:00,127.65,129.15,127.57,128.78,13899.0,119.9955,121.4056,119.9203,121.0578,13899.0
2022-08-01 09:55:00,128.9,129.18,128.84,129.02,2460.0,121.1706,121.4338,121.1142,121.2834,2460.0
2022-08-01 10:00:00,128.9,129.5,128.74,129.5,8807.0,121.1706,121.7346,121.0202,121.7346,8807.0
2022-08-01 10:05:00,129.5,129.84,129.5,129.84,8459.0,121.7346,122.0542,121.7346,122.0542,8459.0
2022-08-01 10:10:00,129.72,130.12,129.69,129.84,6249.0,121.9414,122.3174,121.9132,122.0542,6249.0
2022-08-01 10:15:00,129.83,129.86,129.18,129.18,3824.0,122.0448,122.073,121.4338,121.4338,3824.0
2022-08-01 10:20:00,129.09,129.37,129.09,129.2,3836.0,121.3492,121.6124,121.3492,121.4526,3836.0
2022-08-01 10:25:00,129.15,129.23,128.95,129.02,4799.0,121.4056,121.4808,121.2176,121.2834,4799.0
2022-08-01 10:30:00,129.01,129.15,128.92,129.04,5014.0,121.274,121.4056,121.1894,121.3022,5014.0
2022-08-01 10:35:00,129.18,129.33,129.04,129.33,2594.0,121.4338,121.5748,121.3022,121.5748,2594.0
2022-08-01 10:40:00,129.34,129.71,129.34,129.71,2982.0,121.5842,121.932,121.5842,121.932,2982.0
2022-08-01 10:45:00,129.73,130.24,129.73,130.15,3622.0,121.9508,122.4302,121.9508,122.3456,3622.0
2022-08-01 10:50:00,130.19,130.23,130.02,130.17,2548.0,122.3832,122.4208,122.2234,122.3644,2548.0
2022-08-01 10:55:00,130.14,130.16,129.86,129.9,8837.0,122.3362,122.355,122.073,122.1106,8837.0
2022-08-01 11:00:00,129.93,130.05,129.79,129.83,3843.0,122.1388,122.2516,122.0072,122.0448,3843.0
2022-08-01 11:05:00,129.78,129.78,129.55,129.64,2781.0,121.9978,121.9978,121.7816,121.8662,2781.0
2022-08-01 11:10:00,129.6,129.66,129.38,129.66,2400.0,121.8286,121.885,121.6218,121.885,2400.0
2022-08-01 11:15:00,129.62,129.62,129.13,129.13,3830.0,121.8474,121.8474,121.3868,121.3868,3830.0
2022-08-01 11:20:00,129.13,129.33,129.07,129.29,2545.0,121.3868,121.5748,121.3304,121.5372,2545.0
2022-08-01 11:25:00,129.48,129.56,129.46,129.52,1300.0,121.7158,121.791,121.697,121.7534,1300.0
2022-08-01 11:30:00,129.46,129.46,129.27,129.32,2806.0,121.697,121.697,121.5184,121.5654,2806.0
2022-08-01 11:35:00,129.34,129.37,129.2,129.2,3328.0,121.5842,121.6124,121.4526,121.4526,3328.0
2022-08-01 11:40:00,129.23,129.32,129.15,129.32,6027.0,121.4808,121.5654,121.4056,121.5654,6027.0
2022-08-01 11:45:00,129.27,129.5,129.26,129.44,3374.0,121.5184,121.7346,121.509,121.6782,3374.0
2022-08-01 11:50:00,129.5,129.5,129.24,129.24,3771.0,121.7346,121.7346,121.4902,121.4902,3771.0
2022-08-01 11:55:00,129.22,129.44,129.16,129.28,5395.0,121.4714,121.6782,121.415,121.5278,5395.0
2022-08-01 12:00:00,129.29,129.34,129.12,129.26,5571.0,121.5372,121.5842,121.3774,121.509,5571.0
2022-08-01 12:05:00,129.33,129.33,129.05,129.06,3743.0,121.5748,121.5748,121.3116,121.321,3743.0
2022-08-01 12:10:00,129.1,129.17,128.86,128.91,2490.0,121.3586,121.4244,121.133,121.18,2490.0
2022-08-01 12:15:00,128.94,129.18,128.94,129.18,2963.0,121.2082,121.4338,121.2082,121.4338,2963.0
2022-08-01 12:20:00,129.16,129.4,129.16,129.4,11372.0,121.415,121.6406,121.415,121.6406,11372.0
2022-08-01 12:25:00,129.38,129.9,129.38,129.64,5726.0,121.6218,122.1106,121.6218,121.8662,5726.0
2022-08-01 12:30:00,129.66,129.82,129.56,129.81,2110.0,121.885,122.0354,121.791,122.026,2110.0
2022-08-01 12:35:00,129.81,129.86,129.69,129.77,2476.0,122.026,122.073,121.9132,121.9884,2476.0
2022-08-01 12:40:00,129.74,129.74,129.63,129.69,1000.0,121.9602,121.9602,121.8568,121.9132,1000.0
2022-08-01 12:45:00,129.93,130.02,129.89,129.95,5070.0,122.1388,122.2234,122.1012,122.1576,5070.0
2022-08-01 12:50:00,129.97,130.19,129.94,130.02,7929.0,122.1764,122.3832,122.1482,122.2234,7929.0
2022-08-01 12:55:00,130.08,130.09,129.89,130.02,2326.0,122.2798,122.2892,122.1012,122.2234,2326.0
2022-08-01 13:00:00,130.04,130.1,129.85,129.85,6184.0,122.2422,122.2986,122.0636,122.0636,6184.0
2022-08-01 13:05:00,129.83,130.14,129.78,130.03,2508.0,122.0448,122.3362,121.9978,122.2328,2508.0
2022-08-01 13:10:00,129.92,130.0,129.84,130.0,2484.0,122.1294,122.2046,122.0542,122.2046,2484.0
2022-08-01 13:15:00,130.0,130.0,129.69,129.69,2771.0,122.2046,122.2046,121.9132,121.9132,2771.0
2022-08-01 13:20:00,129.67,129.75,129.59,129.75,1453.0,121.8944,121.9696,121.8192,121.9696,1453.0
2022-08-01 13:25:00,129.66,129.68,129.46,129.46,1912.0,121.885,121.9038,121.697,121.697,1912.0
2022-08-01 13:30:00,129.41,129.41,129.17,129.17,1452.0,121.65,121.65,121.4244,121.4244,1452.0
2022-08-01 13:35:00,129.15,129.35,129.15,129.3,2000.0,121.4056,121.5936,121.4056,121.5466,2000.0
2022-08-01 13:40:00,129.29,129.3,129.16,129.28,5114.0,121.5372,121.5466,121.415,121.5278,5114.0
2022-08-01 13:45:00,129.22,129.22,128.98,129.14,3580.0,121.4714,121.4714,121.2458,121.3962,3580.0
2022-08-01 13:50:00,129.15,129.21,129.08,129.15,1376.0,121.4056,121.462,121.3398,121.4056,1376.0
2022-08-01 13:55:00,129.07,129.3,129.01,129.3,2662.0,121.3304,121.5466,121.274,121.5466,2662.0
2022-08-01 14:00:00,129.31,129.31,129.02,129.22,3201.0,121.556,121.556,121.2834,121.4714,3201.0
2022-08-01 14:05:00,129.2,129.39,129.15,129.39,5278.0,121.4526,121.6312,121.4056,121.6312,5278.0
2022-08-01 14:10:00,129.37,129.56,129.3,129.56,2033.0,121.6124,121.791,121.5466,121.791,2033.0
2022-08-01 14:15:00,129.57,129.81,129.54,129.64,6264.0,121.8004,122.026,121.7722,121.8662,6264.0
2022-08-01 14:20:00,129.65,129.83,129.6,129.78,2480.0,121.8756,122.0448,121.8286,121.9978,2480.0
2022-08-01 14:25:00,129.86,129.86,129.7,129.7,3779.0,122.073,122.073,121.9226,121.9226,3779.0
2022-08-01 14:30:00,129.68,129.77,129.65,129.72,3061.0,121.9038,121.9884,121.8756,121.9414,3061.0
2022-08-01 14:35:00,129.8,129.85,129.72,129.72,2121.0,122.0166,122.0636,121.9414,121.9414,2121.0
2022-08-01 14:40:00,129.72,129.74,129.57,129.61,4935.0,121.9414,121.9602,121.8004,121.838,4935.0
2022-08-01 14:45:00,129.56,129.63,129.5,129.54,3478.0,121.791,121.8568,121.7346,121.7722,3478.0
2022-08-01 14:50:00,129.5,129.71,129.5,129.68,2270.0,121.7346,121.932,121.7346,121.9038,2270.0
2022-08-01 14:55:00,129.73,130.0,129.73,129.93,10649.0,121.9508,122.2046,121.9508,122.1388,10649.0
2022-08-01 15:00:00,129.86,129.86,129.7,129.7,2433.0,122.073,122.073,121.9226,121.9226,2433.0
2022-08-01 15:05:00,129.67,129.8,129.61,129.77,2338.0,121.8944,122.0166,121.838,121.9884,2338.0
2022-08-01 15:10:00,129.73,129.79,129.7,129.78,1537.0,121.9508,122.0072,121.9226,121.9978,1537.0
2022-08-01 15:15:00,129.8,129.8,129.58,129.62,3206.0,122.0166,122.0166,121.8098,121.8474,3206.0
2022-08-01 15:20:00,129.57,129.57,129.29,129.29,3646.0,121.8004,121.8004,121.5372,121.5372,3646.0
2022-08-01 15:25:00,129.3,129.32,129.22,129.3,3396.0,121.5466,121.5654,121.4714,121.5466,3396.0
2022-08-01 15:30:00,129.26,129.36,129.19,129.27,7874.0,121.509,121.603,121.4432,121.5184,7874.0
2022-08-01 15:35:00,129.26,129.28,129.19,129.22,6648.0,121.509,121.5278,121.4432,121.4714,6648.0
2022-08-01 15:40:00,129.24,129.33,129.19,129.28,6922.0,121.4902,121.5748,121.4432,121.5278,6922.0
2022-08-01 15:45:00,129.28,129.63,129.27,129.58,18289.0,121.5278,121.8568,121.5184,121.8098,18289.0
2022-08-01 15:50:00,129.63,129.73,129.49,129.52,26149.0,121.8568,121.9508,121.7252,121.7534,26149.0
2022-08-01 15:55:00,129.49,129.51,129.25,129.28,91037.0,121.7252,121.744,121.4996,121.5278,91037.0
2022-08-02 09:30:00,128.82,128.82,127.97,127.97,8207.0,121.0954,121.0954,120.2964,120.2964,8207.0
2022-08-02 09:35:00,127.96,128.05,127.48,127.79,16259.0,120.287,120.3716,119.8357,120.1271,16259.0
2022-08-02 09:40:00,127.85,127.85,127.21,127.73,5009.0,120.1835,120.1835,119.5819,120.0707,5009.0
2022-08-02 09:45:00,127.78,127.85,127.3,127.3,2624.0,120.1177,120.1835,119.6665,119.6665,2624.0
2022-08-02 09:50:00,127.41,127.78,127.12,127.2,6485.0,119.7699,120.1177,119.4973,119.5725,6485.0
2022-08-02 09:55:00,127.18,127.43,126.96,127.27,6847.0,119.5537,119.7887,119.3469,119.6383,6847.0
2022-08-02 10:00:00,127.22,127.71,127.22,127.55,4227.0,119.5913,120.0519,119.5913,119.9015,4227.0
2022-08-02 10:05:00,127.42,127.52,127.16,127.16,5695.0,119.7793,119.8733,119.5349,119.5349,5695.0
2022-08-02 10:10:00,127.06,127.35,126.96,127.33,7319.0,119.4409,119.7135,119.3469,119.6947,7319.0
2022-08-02 10:15:00,127.38,127.38,127.03,127.12,4155.0,119.7417,119.7417,119.4127,119.4973,4155.0
2022-08-02 10:20:00,127.1,127.34,127.1,127.14,4403.0,119.4785,119.7041,119.4785,119.5161,4403.0
2022-08-02 10:25:00,127.26,127.52,127.26,127.5,4267.0,119.6289,119.8733,119.6289,119.8545,4267.0
2022-08-02 10:30:00,127.58,127.8,127.53,127.8,24194.0,119.9297,120.1365,119.8827,120.1365,24194.0
2022-08-02 10:35:00,127.95,128.46,127.94,128.31,11552.0,120.2776,120.757,120.2681,120.616,11552.0
2022-08-02 10:40:00,128.31,128.31,127.82,127.83,6385.0,120.616,120.616,120.1553,120.1647,6385.0
2022-08-02 10:45:00,127.75,127.75,127.46,127.71,3718.0,120.0895,120.0895,119.8169,120.0519,3718.0
2022-08-02 10:50:00,127.71,128.23,127.69,128.02,6001.0,120.0519,120.5408,120.0331,120.3434,6001.0
2022-08-02 10:55:00,127.98,127.98,127.77,127.79,4245.0,120.3058,120.3058,120.1083,120.1271,4245.0
2022-08-02 11:00:00,127.85,127.87,127.64,127.65,5306.0,120.1835,120.2023,119.9861,119.9955,5306.0
2022-08-02 11:05:00,127.64,127.64,127.44,127.49,2438.0,119.9861,119.9861,119.7981,119.8451,2438.0
2022-08-02 11:10:00,127.47,127.52,127.31,127.31,3134.0,119.8263,119.8733,119.6759,119.6759,3134.0
2022-08-02 11:15:00,127.26,127.37,127.2,127.29,5555.0,119.6289,119.7323,119.5725,119.6571,5555.0
2022-08-02 11:20:00,127.29,127.33,127.19,127.2,4103.0,119.6571,119.6947,119.5631,119.5725,4103.0
2022-08-02 11:25:00,127.17,127.45,127.16,127.43,4424.0,119.5443,119.8075,119.5349,119.7887,4424.0
2022-08-02 11:30:00,127.46,127.64,127.25,127.63,23947.0,119.8169,119.9861,119.6195,119.9767,23947.0
2022-08-02 11:35:00,127.62,127.74,127.54,127.54,2851.0,119.9673,120.0801,119.8921,119.8921,2851.0
2022-08-02 11:40:00,127.52,127.53,127.29,127.42,14744.0,119.8733,119.8827,119.6571,119.7793,14744.0
2022-08-02 11:45:00,127.43,127.44,127.15,127.26,12459.0,119.7887,119.7981,119.5255,119.6289,12459.0
2022-08-02 11:50:00,127.27,127.4,127.26,127.37,114249.0,119.6383,119.7605,119.6289,119.7323,114249.0
2022-08-02 11:55:00,127.35,127.88,127.26,127.81,9601.0,119.7135,120.2117,119.6289,120.1459,9601.0
2022-08-02 12:00:00,127.75,127.88,127.7,127.8,5848.0,120.0895,120.2117,120.0425,120.1365,5848.0
2022-08-02 12:05:00,127.85,127.9,127.73,127.78,6752.0,120.1835,120.2305,120.0707,120.1177,6752.0
2022-08-02 12:10:00,127.77,128.18,127.68,127.95,11906.0,120.1083,120.4938,120.0237,120.2776,11906.0
2022-08-02 12:15:00,127.98,128.06,127.87,127.9,18986.0,120.3058,120.381,120.2023,120.2305,18986.0
2022-08-02 12:20:00,127.87,128.02,127.87,128.0,9415.0,120.2023,120.3434,120.2023,120.3246,9415.0
2022-08-02 12:25:00,128.0,128.19,127.98,128.16,14420.0,120.3246,120.5032,120.3058,120.475,14420.0
2022-08-02 12:30:00,128.16,128.24,128.13,128.18,4912.0,120.475,120.5502,120.4468,120.4938,4912.0
2022-08-02 12:35:00,128.21,128.23,128.05,128.09,4227.0,120.522,120.5408,120.3716,120.4092,4227.0
2022-08-02 12:40:00,128.0,128.12,127.96,128.12,12980.0,120.3246,120.4374,120.287,120.4374,12980.0
2022-08-02 12:45:00,128.11,128.13,127.9,128.13,55550.0,120.428,120.4468,120.2305,120.4468,55550.0
2022-08-02 12:50:00,128.18,128.43,128.18,128.35,5969.0,120.4938,120.7288,120.4938,120.6536,5969.0
2022-08-02 12:55:00,128.32,128.35,128.25,128.27,4728.0,120.6254,120.6536,120.5596,120.5784,4728.0
2022-08-02 13:00:00,128.28,128.28,127.9,127.9,6624.0,120.5878,120.5878,120.2305,120.2305,6624.0
2022-08-02 13:05:00,127.89,127.97,127.8,127.87,7414.0,120.2211,120.2964,120.1365,120.2023,7414.0
2022-08-02 13:10:00,127.85,127.85,127.63,127.63,4541.0,120.1835,120.1835,119.9767,119.9767,4541.0
2022-08-02 13:15:00,127.65,127.9,127.65,127.88,4474.0,119.9955,120.2305,119.9955,120.2117,4474.0
2022-08-02 13:20:00,127.83,127.85,127.58,127.6,8054.0,120.1647,120.1835,119.9297,119.9485,8054.0
2022-08-02 13:25:00,127.58,127.59,127.34,127.4,5554.0,119.9297,119.9391,119.7041,119.7605,5554.0
2022-08-02 13:30:00,127.35,127.35,127.13,127.18,6037.0,119.7135,119.7135,119.5067,119.5537,6037.0
2022-08-02 13:35:00,127.15,127.2,126.99,127.09,6458.0,119.5255,119.5725,119.3751,119.4691,6458.0
2022-08-02 13:40:00,127.13,127.19,127.02,127.14,5916.0,119.5067,119.5631,119.4033,119.5161,5916.0
2022-08-02 13:45:00,127.13,127.16,127.01,127.07,6100.0,119.5067,119.5349,119.3939,119.4503,6100.0
2022-08-02 13:50:00,127.03,127.06,126.82,126.98,7947.0,119.4127,119.4409,119.2153,119.3657,7947.0
2022-08-02 13:55:00,126.94,127.02,126.9,127.0,8857.0,119.3281,119.4033,119.2905,119.3845,8857.0
2022-08-02 14:00:00,127.03,127.1,126.98,127.01,6883.0,119.4127,119.4785,119.3657,119.3939,6883.0
2022-08-02 14:05:00,127.03,127.41,127.02,127.41,4609.0,119.4127,119.7699,119.4033,119.7699,4609.0
2022-08-02 14:10:00,127.44,127.54,127.32,127.51,6283.0,119.7981,119.8921,119.6853,119.8639,6283.0
2022-08-02 14:15:00,127.53,127.53,127.42,127.47,4800.0,119.8827,119.8827,119.7793,119.8263,4800.0
2022-08-02 14:20:00,127.47,127.5,127.27,127.5,7097.0,119.8263,119.8545,119.6383,119.8545,7097.0
2022-08-02 14:25:00,127.71,127.71,127.59,127.69,3286.0,120.0519,120.0519,119.9391,120.0331,3286.0
2022-08-02 14:30:00,127.7,127.9,127.7,127.84,3320.0,120.0425,120.2305,120.0425,120.1741,3320.0
2022-08-02 14:35:00,127.83,127.83,127.6,127.63,5054.0,120.1647,120.1647,119.9485,119.9767,5054.0
2022-08-02 14:40:00,127.69,127.78,127.68,127.72,3933.0,120.0331,120.1177,120.0237,120.0613,3933.0
2022-08-02 14:45:00,127.67,127.67,127.37,127.56,5764.0,120.0143,120.0143,119.7323,119.9109,5764.0
2022-08-02 14:50:00,127.63,127.65,127.46,127.51,4005.0,119.9767,119.9955,119.8169,119.8639,4005.0
2022-08-02 14:55:00,127.49,127.52,127.28,127.39,5967.0,119.8451,119.8733,119.6477,119.7511,5967.0
2022-08-02 15:00:00,127.44,127.44,127.21,127.32,9927.0,119.7981,119.7981,119.5819,119.6853,9927.0
2022-08-02 15:05:00,127.35,127.38,127.2,127.2,6560.0,119.7135,119.7417,119.5725,119.5725,6560.0
2022-08-02 15:10:00,127.19,127.25,127.03,127.03,4643.0,119.5631,119.6195,119.4127,119.4127,4643.0
2022-08-02 15:15:00,127.05,127.08,126.78,126.78,14520.0,119.4315,119.4597,119.1777,119.1777,14520.0
2022-08-02 15:20:00,126.77,126.88,126.68,126.75,7094.0,119.1683,119.2717,119.0837,119.1495,7094.0
2022-08-02 15:25:00,126.74,127.11,126.71,127.1,9779.0,119.1401,119.4879,119.1119,119.4785,9779.0
2022-08-02 15:30:00,127.08,127.3,127.07,127.26,14577.0,119.4597,119.6665,119.4503,119.6289,14577.0
2022-08-02 15:35:00,127.25,127.33,127.12,127.22,14664.0,119.6195,119.6947,119.4973,119.5913,14664.0
2022-08-02 15:40:00,127.22,127.27,127.09,127.25,21565.0,119.5913,119.6383,119.4691,119.6195,21565.0
2022-08-02 15:45:00,127.24,127.25,126.9,126.97,27722.0,119.6101,119.6195,119.2905,119.3563,27722.0
2022-08-02 15:50:00,126.98,127.05,126.58,126.58,48201.0,119.3657,119.4315,118.9897,118.9897,48201.0
2022-08-02 15:55:00,126.57,126.7,126.5,126.67,88463.0,118.9803,119.1025,118.9145,119.0743,88463.0
2022-08-03 09:30:00,126.53,127.14,126.21,126.22,12772.0,118.9427,119.5161,118.6419,118.6513,12772.0
2022-08-03 09:35:00,126.22,126.58,126.05,126.27,6417.0,118.6513,118.9897,118.4915,118.6983,6417.0
2022-08-03 09:40:00,126.15,126.44,126.04,126.34,2104.0,118.5855,118.8581,118.4821,118.7641,2104.0
2022-08-03 09:45:00,126.44,126.44,125.73,125.88,4958.0,118.8581,118.8581,118.1907,118.3317,4958.0
2022-08-03 09:50:00,125.93,126.1,125.84,125.84,1526.0,118.3787,118.5385,118.2941,118.2941,1526.0
2022-08-03 09:55:00,125.84,125.94,125.55,125.78,11978.0,118.2941,118.3881,118.0215,118.2377,11978.0
2022-08-03 10:00:00,125.72,126.01,125.55,126.01,4861.0,118.1813,118.4539,118.0215,118.4539,4861.0
2022-08-03 10:05:00,126.0,126.22,125.81,125.86,3829.0,118.4445,118.6513,118.2659,118.3129,3829.0
2022-08-03 10:10:00,125.94,126.07,125.81,125.92,3145.0,118.3881,118.5103,118.2659,118.3693,3145.0
2022-08-03 10:15:00,125.94,126.03,125.17,125.23,5646.0,118.3881,118.4727,117.6643,117.7207,5646.0
2022-08-03 10:20:00,125.17,125.26,125.06,125.09,4639.0,117.6643,117.7489,117.5608,117.589,4639.0
2022-08-03 10:25:00,125.11,125.61,125.1,125.61,4700.0,117.6078,118.0779,117.5984,118.0779,4700.0
2022-08-03 10:30:00,125.6,125.73,125.27,125.5,7845.0,118.0685,118.1907,117.7583,117.9745,7845.0
2022-08-03 10:35:00,125.48,125.79,125.48,125.64,5086.0,117.9557,118.2471,117.9557,118.1061,5086.0
2022-08-03 10:40:00,125.53,125.78,125.46,125.7,6486.0,118.0027,118.2377,117.9369,118.1625,6486.0
2022-08-03 10:45:00,125.69,125.96,125.68,125.94,5410.0,118.1531,118.4069,118.1437,118.3881,5410.0
2022-08-03 10:50:00,125.92,126.0,125.83,125.87,7164.0,118.3693,118.4445,118.2847,118.3223,7164.0
2022-08-03 10:55:00,125.94,126.07,125.88,125.88,6412.0,118.3881,118.5103,118.3317,118.3317,6412.0
2022-08-03 11:00:00,125.91,126.05,125.8,125.8,3857.0,118.3599,118.4915,118.2565,118.2565,3857.0
2022-08-03 11:05:00,125.81,125.98,125.8,125.84,2869.0,118.2659,118.4257,118.2565,118.2941,2869.0
2022-08-03 11:10:00,125.84,126.15,125.84,126.08,7005.0,118.2941,118.5855,118.2941,118.5197,7005.0
2022-08-03 11:15:00,126.1,126.28,125.96,125.96,5386.0,118.5385,118.7077,118.4069,118.4069,5386.0
2022-08-03 11:20:00,125.94,126.19,125.94,126.1,4115.0,118.3881,118.6231,118.3881,118.5385,4115.0
2022-08-03 11:25:00,126.14,126.21,126.1,126.11,5680.0,118.5761,118.6419,118.5385,118.5479,5680.0
2022-08-03 11:30:00,126.05,126.09,125.96,126.06,4992.0,118.4915,118.5291,118.4069,118.5009,4992.0
2022-08-03 11:35:00,126.1,126.14,125.88,126.02,4286.0,118.5385,118.5761,118.3317,118.4633,4286.0
2022-08-03 11:40:00,126.08,126.17,126.01,126.07,2539.0,118.5197,118.6043,118.4539,118.5103,2539.0
2022-08-03 11:45:00,126.1,126.33,126.09,126.16,5684.0,118.5385,118.7547,118.5291,118.5949,5684.0
2022-08-03 11:50:00,126.13,126.31,126.1,126.27,3703.0,118.5667,118.7359,118.5385,118.6983,3703.0
2022-08-03 11:55:00,126.32,126.41,126.31,126.4,4851.0,118.7453,118.8299,118.7359,118.8205,4851.0
2022-08-03 12:00:00,126.39,126.67,126.39,126.61,3062.0,118.8111,119.0743,118.8111,119.0179,3062.0
2022-08-03 12:05:00,126.78,126.89,126.73,126.75,2449.0,119.1777,119.2811,119.1307,119.1495,2449.0
2022-08-03 12:10:00,126.79,126.79,126.64,126.71,1842.0,119.1871,119.1871,119.0461,119.1119,1842.0
2022-08-03 12:15:00,126.65,126.69,126.6,126.68,3595.0,119.0555,119.0931,119.0085,119.0837,3595.0
2022-08-03 12:20:00,126.78,126.97,126.78,126.97,3369.0,119.1777,119.3563,119.1777,119.3563,3369.0
2022-08-03 12:25:00,126.94,127.0,126.94,127.0,2477.0,119.3281,119.3845,119.3281,119.3845,2477.0
2022-08-03 12:30:00,127.03,127.19,126.98,127.1,5834.0,119.4127,119.5631,119.3657,119.4785,5834.0
2022-08-03 12:35:00,127.11,127.25,127.06,127.09,4264.0,119.4879,119.6195,119.4409,119.4691,4264.0
2022-08-03 12:40:00,127.05,127.19,127.04,127.09,1950.0,119.4315,119.5631,119.4221,119.4691,1950.0
2022-08-03 12:45:00,127.09,127.26,127.08,127.2,2800.0,119.4691,119.6289,119.4597,119.5725,2800.0
2022-08-03 12:50:00,127.15,127.25,127.13,127.19,1404.0,119.5255,119.6195,119.5067,119.5631,1404.0
2022-08-03 12:55:00,127.22,127.3,127.17,127.17,1722.0,119.5913,119.6665,119.5443,119.5443,1722.0
2022-08-03 13:00:00,127.17,127.3,127.16,127.24,2904.0,119.5443,119.6665,119.5349,119.6101,2904.0
2022-08-03 13:05:00,127.29,127.48,127.27,127.46,4093.0,119.6571,119.8357,119.6383,119.8169,4093.0
2022-08-03 13:10:00,127.44,127.53,127.42,127.42,3451.0,119.7981,119.8827,119.7793,119.7793,3451.0
2022-08-03 13:15:00,127.44,127.48,127.34,127.34,4052.0,119.7981,119.8357,119.7041,119.7041,4052.0
2022-08-03 13:20:00,127.35,127.51,127.32,127.48,3151.0,119.7135,119.8639,119.6853,119.8357,3151.0
2022-08-03 13:25:00,127.46,127.59,127.44,127.59,3396.0,119.8169,119.9391,119.7981,119.9391,3396.0
2022-08-03 13:30:00,127.59,127.73,127.59,127.68,3519.0,119.9391,120.0707,119.9391,120.0237,3519.0
2022-08-03 13:35:00,127.64,127.66,127.32,127.42,7226.0,119.9861,120.0049,119.6853,119.7793,7226.0
2022-08-03 13:40:00,127.39,127.64,127.31,127.56,4865.0,119.7511,119.9861,119.6759,119.9109,4865.0
2022-08-03 13:45:00,127.58,127.58,127.25,127.34,5135.0,119.9297,119.9297,119.6195,119.7041,5135.0
2022-08-03 13:50:00,127.39,127.44,127.3,127.41,4460.0,119.7511,119.7981,119.6665,119.7699,4460.0
2022-08-03 13:55:00,127.44,127.44,127.25,127.28,3704.0,119.7981,119.7981,119.6195,119.6477,3704.0
2022-08-03 14:00:00,127.25,127.31,127.17,127.31,9181.0,119.6195,119.6759,119.5443,119.6759,9181.0
2022-08-03 14:05:00,127.33,127.36,127.27,127.28,5093.0,119.6947,119.7229,119.6383,119.6477,5093.0
2022-08-03 14:10:00,127.3,127.48,127.26,127.48,10736.0,119.6665,119.8357,119.6289,119.8357,10736.0
2022-08-03 14:15:00,127.54,127.62,127.5,127.62,5650.0,119.8921,119.9673,119.8545,119.9673,5650.0
2022-08-03 14:20:00,127.63,127.66,127.56,127.64,3887.0,119.9767,120.0049,119.9109,119.9861,3887.0
2022-08-03 14:25:00,127.66,127.79,127.61,127.7,5066.0,120.0049,120.1271,119.9579,120.0425,5066.0
2022-08-03 14:30:00,127.69,127.71,127.56,127.6,5404.0,120.0331,120.0519,119.9109,119.9485,5404.0
2022-08-03 14:35:00,127.59,127.66,127.53,127.58,4626.0,119.9391,120.0049,119.8827,119.9297,4626.0
2022-08-03 14:40:00,127.62,127.68,127.55,127.64,3482.0,119.9673,120.0237,119.9015,119.9861,3482.0
2022-08-03 14:45:00,127.65,127.65,127.53,127.63,3464.0,119.9955,119.9955,119.8827,119.9767,3464.0
2022-08-03 14:50:00,127.64,127.74,127.59,127.74,3761.0,119.9861,120.0801,119.9391,120.0801,3761.0
2022-08-03 14:55:00,127.75,127.8,127.67,127.67,4012.0,120.0895,120.1365,120.0143,120.0143,4012.0
2022-08-03 15:00:00,127.68,127.72,127.6,127.72,3820.0,120.0237,120.0613,119.9485,120.0613,3820.0
2022-08-03 15:05:00,127.73,127.75,127.61,127.66,4090.0,120.0707,120.0895,119.9579,120.0049,4090.0
2022-08-03 15:10:00,127.65,127.8,127.64,127.78,5668.0,119.9955,120.1365,119.9861,120.1177,5668.0
2022-08-03 15:15:00,127.8,127.89,127.69,127.83,23736.0,120.1365,120.2211,120.0331,120.1647,23736.0
2022-08-03 15:20:00,127.83,127.86,127.76,127.79,3810.0,120.1647,120.1929,120.0989,120.1271,3810.0
2022-08-03 15:25:00,127.77,127.88,127.75,127.87,5192.0,120.1083,120.2117,120.0895,120.2023,5192.0
2022-08-03 15:30:00,127.84,128.0,127.81,128.0,7166.0,120.1741,120.3246,120.1459,120.3246,7166.0
2022-08-03 15:35:00,128.01,128.08,127.91,127.93,7263.0,120.334,120.3998,120.2399,120.2587,7263.0
2022-08-03 15:40:00,127.9,128.09,127.9,128.09,12291.0,120.2305,120.4092,120.2305,120.4092,12291.0
2022-08-03 15:45:00,128.06,128.06,127.87,127.88,11107.0,120.381,120.381,120.2023,120.2117,11107.0
2022-08-03 15:50:00,127.9,128.29,127.89,128.25,42846.0,120.2305,120.5972,120.2211,120.5596,42846.0
2022-08-03 15:55:00,128.23,128.31,128.17,128.25,126709.0,120.5408,120.616,120.4844,120.5596,126709.0
2022-08-04 09:30:00,128.56,128.62,127.63,127.63,7583.0,120.851,120.9074,119.9767,119.9767,7583.0
2022-08-04 09:35:00,127.7,127.87,127.33,127.57,3170.0,120.0425,120.2023,119.6947,119.9203,3170.0
2022-08-04 09:40:00,127.68,128.49,127.58,128.25,12267.0,120.0237,120.7852,119.9297,120.5596,12267.0
2022-08-04 09:45:00,128.04,128.04,127.14,127.45,20531.0,120.3622,120.3622,119.5161,119.8075,20531.0
2022-08-04 09:50:00,127.34,127.44,127.05,127.41,12796.0,119.7041,119.7981,119.4315,119.7699,12796.0
2022-08-04 09:55:00,127.25,127.66,127.16,127.48,3100.0,119.6195,120.0049,119.5349,119.8357,3100.0
2022-08-04 10:00:00,127.48,127.6,127.28,127.41,7540.0,119.8357,119.9485,119.6477,119.7699,7540.0
2022-08-04 10:05:00,127.57,127.67,127.37,127.37,4825.0,119.9203,120.0143,119.7323,119.7323,4825.0
2022-08-04 10:10:00,127.16,127.26,127.01,127.01,5657.0,119.5349,119.6289,119.3939,119.3939,5657.0
2022-08-04 10:15:00,126.97,127.3,126.95,127.08,4691.0,119.3563,119.6665,119.3375,119.4597,4691.0
2022-08-04 10:20:00,127.13,127.33,126.92,127.33,9290.0,119.5067,119.6947,119.3093,119.6947,9290.0
2022-08-04 10:25:00,127.38,127.93,127.3,127.73,15263.0,119.7417,120.2587,119.6665,120.0707,15263.0
2022-08-04 10:30:00,127.68,128.03,127.68,127.92,7210.0,120.0237,120.3528,120.0237,120.2493,7210.0
2022-08-04 10:35:00,127.93,127.93,127.51,127.53,6364.0,120.2587,120.2587,119.8639,119.8827,6364.0
2022-08-04 10:40:00,127.46,127.55,127.3,127.4,4010.0,119.8169,119.9015,119.6665,119.7605,4010.0
2022-08-04 10:45:00,127.31,127.97,127.25,127.97,3009.0,119.6759,120.2964,119.6195,120.2964,3009.0
2022-08-04 10:50:00,127.89,128.04,127.73,128.04,3465.0,120.2211,120.3622,120.0707,120.3622,3465.0
2022-08-04 10:55:00,128.06,128.23,127.94,127.94,2651.0,120.381,120.5408,120.2681,120.2681,2651.0
2022-08-04 11:00:00,128.03,128.11,127.97,128.07,1950.0,120.3528,120.428,120.2964,120.3904,1950.0
2022-08-04 11:05:00,128.17,128.39,128.15,128.34,2000.0,120.4844,120.6912,120.4656,120.6442,2000.0
2022-08-04 11:10:00,128.36,128.54,128.33,128.42,2422.0,120.663,120.8322,120.6348,120.7194,2422.0
2022-08-04 11:15:00,128.37,128.59,128.31,128.56,1830.0,120.6724,120.8792,120.616,120.851,1830.0
2022-08-04 11:20:00,128.62,128.69,128.33,128.33,2100.0,120.9074,120.9732,120.6348,120.6348,2100.0
2022-08-04 11:25:00,128.35,128.5,128.25,128.34,2404.0,120.6536,120.7946,120.5596,120.6442,2404.0
2022-08-04 11:30:00,128.45,128.5,128.39,128.4,1115.0,120.7476,120.7946,120.6912,120.7006,1115.0
2022-08-04 11:35:00,128.37,128.39,128.09,128.09,2738.0,120.6724,120.6912,120.4092,120.4092,2738.0
2022-08-04 11:40:00,128.01,128.2,128.0,128.13,2013.0,120.334,120.5126,120.3246,120.4468,2013.0
2022-08-04 11:45:00,128.16,128.23,128.12,128.17,1861.0,120.475,120.5408,120.4374,120.4844,1861.0
2022-08-04 11:50:00,128.07,128.19,128.03,128.15,2413.0,120.3904,120.5032,120.3528,120.4656,2413.0
2022-08-04 11:55:00,128.15,128.26,128.15,128.19,1400.0,120.4656,120.569,120.4656,120.5032,1400.0
2022-08-04 12:00:00,128.16,128.19,128.01,128.01,1609.0,120.475,120.5032,120.334,120.334,1609.0
2022-08-04 12:05:00,127.96,127.97,127.87,127.93,1274.0,120.287,120.2964,120.2023,120.2587,1274.0
2022-08-04 12:10:00,127.93,128.29,127.92,128.21,4731.0,120.2587,120.5972,120.2493,120.522,4731.0
2022-08-04 12:15:00,128.16,128.33,128.1,128.33,2491.0,120.475,120.6348,120.4186,120.6348,2491.0
2022-08-04 12:20:00,128.26,128.3,128.21,128.28,1855.0,120.569,120.6066,120.522,120.5878,1855.0
2022-08-04 12:25:00,128.27,128.65,128.26,128.65,7192.0,120.5784,120.9356,120.569,120.9356,7192.0
2022-08-04 12:30:00,128.64,128.64,128.44,128.49,4936.0,120.9262,120.9262,120.7382,120.7852,4936.0
2022-08-04 12:35:00,128.52,128.52,128.39,128.49,2751.0,120.8134,120.8134,120.6912,120.7852,2751.0
2022-08-04 12:40:00,128.49,128.57,128.38,128.48,3237.0,120.7852,120.8604,120.6818,120.7758,3237.0
2022-08-04 12:45:00,128.51,128.51,128.3,128.31,5279.0,120.804,120.804,120.6066,120.616,5279.0
2022-08-04 12:50:00,128.39,128.41,128.3,128.39,3888.0,120.6912,120.71,120.6066,120.6912,3888.0
2022-08-04 12:55:00,128.4,128.4,128.32,128.32,1417.0,120.7006,120.7006,120.6254,120.6254,1417.0
2022-08-04 13:00:00,128.37,128.41,128.35,128.41,2657.0,120.6724,120.71,120.6536,120.71,2657.0
2022-08-04 13:05:00,128.44,128.52,128.42,128.44,2723.0,120.7382,120.8134,120.7194,120.7382,2723.0
2022-08-04 13:10:00,128.4,128.46,128.38,128.46,2458.0,120.7006,120.757,120.6818,120.757,2458.0
2022-08-04 13:15:00,128.5,128.52,128.38,128.51,4284.0,120.7946,120.8134,120.6818,120.804,4284.0
2022-08-04 13:20:00,128.51,128.62,128.37,128.47,4240.0,120.804,120.9074,120.6724,120.7664,4240.0
2022-08-04 13:25:00,128.5,128.53,128.48,128.5,2152.0,120.7946,120.8228,120.7758,120.7946,2152.0
2022-08-04 13:30:00,128.47,128.53,128.41,128.41,4469.0,120.7664,120.8228,120.71,120.71,4469.0
2022-08-04 13:35:00,128.48,128.5,128.44,128.44,800.0,120.7758,120.7946,120.7382,120.7382,800.0
2022-08-04 13:40:00,128.43,128.53,128.38,128.51,3299.0,120.7288,120.8228,120.6818,120.804,3299.0
2022-08-04 13:45:00,128.44,128.51,128.44,128.5,1212.0,120.7382,120.804,120.7382,120.7946,1212.0
2022-08-04 13:50:00,128.49,128.5,128.37,128.46,1600.0,120.7852,120.7946,120.6724,120.757,1600.0
2022-08-04 13:55:00,128.39,128.39,128.29,128.3,1429.0,120.6912,120.6912,120.5972,120.6066,1429.0
2022-08-04 14:00:00,128.28,128.37,128.28,128.35,2581.0,120.5878,120.6724,120.5878,120.6536,2581.0
2022-08-04 14:05:00,128.37,128.54,128.31,128.5,15150.0,120.6724,120.8322,120.616,120.7946,15150.0
2022-08-04 14:10:00,128.48,128.5,128.27,128.34,7833.0,120.7758,120.7946,120.5784,120.6442,7833.0
2022-08-04 14:15:00,128.38,128.48,128.38,128.48,3496.0,120.6818,120.7758,120.6818,120.7758,3496.0
2022-08-04 14:20:00,128.5,128.53,128.39,128.4,3173.0,120.7946,120.8228,120.6912,120.7006,3173.0
2022-08-04 14:25:00,128.36,128.52,128.36,128.49,5694.0,120.663,120.8134,120.663,120.7852,5694.0
2022-08-04 14:30:00,128.52,128.54,128.42,128.46,3694.0,120.8134,120.8322,120.7194,120.757,3694.0
2022-08-04 14:35:00,128.46,128.47,128.37,128.39,7830.0,120.757,120.7664,120.6724,120.6912,7830.0
2022-08-04 14:40:00,128.36,128.36,128.05,128.21,11058.0,120.663,120.663,120.3716,120.522,11058.0
2022-08-04 14:45:00,128.2,128.2,127.96,127.96,2819.0,120.5126,120.5126,120.287,120.287,2819.0
2022-08-04 14:50:00,127.98,128.23,127.98,128.18,3129.0,120.3058,120.5408,120.3058,120.4938,3129.0
2022-08-04 14:55:00,128.17,128.3,128.07,128.23,4072.0,120.4844,120.6066,120.3904,120.5408,4072.0
2022-08-04 15:00:00,128.17,128.18,128.14,128.15,2729.0,120.4844,120.4938,120.4562,120.4656,2729.0
2022-08-04 15:05:00,128.14,128.38,128.14,128.31,2948.0,120.4562,120.6818,120.4562,120.616,2948.0
2022-08-04 15:10:00,128.32,128.46,128.27,128.41,3916.0,120.6254,120.757,120.5784,120.71,3916.0
2022-08-04 15:15:00,128.43,128.55,128.43,128.55,2201.0,120.7288,120.8416,120.7288,120.8416,2201.0
2022-08-04 15:20:00,128.55,128.69,128.53,128.58,4968.0,120.8416,120.9732,120.8228,120.8698,4968.0
2022-08-04 15:25:00,128.54,128.55,128.31,128.33,13212.0,120.8322,120.8416,120.616,120.6348,13212.0
2022-08-04 15:30:00,128.3,128.31,128.16,128.26,15387.0,120.6066,120.616,120.475,120.569,15387.0
2022-08-04 15:35:00,128.26,128.47,128.26,128.39,10255.0,120.569,120.7664,120.569,120.6912,10255.0
2022-08-04 15:40:00,128.33,128.45,128.18,128.3,24573.0,120.6348,120.7476,120.4938,120.6066,24573.0
2022-08-04 15:45:00,128.3,128.37,128.23,128.32,13221.0,120.6066,120.6724,120.5408,120.6254,13221.0
2022-08-04 15:50:00,128.34,128.37,128.05,128.08,33365.0,120.6442,120.6724,120.3716,120.3998,33365.0
2022-08-04 15:55:00,128.05,128.14,127.84,128.13,47182.0,120.3716,120.4562,120.1741,120.4468,47182.0
2022-08-05 09:30:00,126.7,126.9,126.28,126.53,7911.0,119.1025,119.2905,118.7077,118.9427,7911.0
2022-08-05 09:35:00,126.6,127.14,126.48,127.14,10812.0,119.0085,119.5161,118.8957,119.5161,10812.0
2022-08-05 09:40:00,126.97,127.12,126.67,126.95,7077.0,119.3563,119.4973,119.0743,119.3375,7077.0
2022-08-05 09:45:00,126.85,126.91,126.46,126.72,18928.0,119.2435,119.2999,118.8769,119.1213,18928.0
2022-08-05 09:50:00,126.73,127.21,126.48,127.21,6433.0,119.1307,119.5819,118.8957,119.5819,6433.0
2022-08-05 09:55:00,127.28,127.95,127.27,127.54,17217.0,119.6477,120.2776,119.6383,119.8921,17217.0
2022-08-05 10:00:00,127.59,128.36,127.53,128.09,26056.0,119.9391,120.663,119.8827,120.4092,26056.0
2022-08-05 10:05:00,128.18,128.47,128.18,128.3,5707.0,120.4938,120.7664,120.4938,120.6066,5707.0
2022-08-05 10:10:00,128.41,128.73,128.29,128.71,3499.0,120.71,121.0108,120.5972,120.992,3499.0
2022-08-05 10:15:00,128.86,128.99,128.52,128.83,3606.0,121.133,121.2552,120.8134,121.1048,3606.0
2022-08-05 10:20:00,128.9,128.91,128.73,128.76,2950.0,121.1706,121.18,121.0108,121.039,2950.0
2022-08-05 10:25:00,128.73,128.73,128.2,128.2,3302.0,121.0108,121.0108,120.5126,120.5126,3302.0
2022-08-05 10:30:00,128.17,128.17,127.61,127.68,2877.0,120.4844,120.4844,119.9579,120.0237,2877.0
2022-08-05 10:35:00,127.59,128.02,127.58,127.94,2976.0,119.9391,120.3434,119.9297,120.2681,2976.0
2022-08-05 10:40:00,127.87,128.13,127.79,127.9,7323.0,120.2023,120.4468,120.1271,120.2305,7323.0
2022-08-05 10:45:00,127.96,128.35,127.96,127.97,8859.0,120.287,120.6536,120.287,120.2964,8859.0
2022-08-05 10:50:00,127.96,127.98,127.75,127.84,3514.0,120.287,120.3058,120.0895,120.1741,3514.0
2022-08-05 10:55:00,127.89,127.96,127.75,127.82,4320.0,120.2211,120.287,120.0895,120.1553,4320.0
2022-08-05 11:00:00,127.75,127.79,127.65,127.67,12495.0,120.0895,120.1271,119.9955,120.0143,12495.0
2022-08-05 11:05:00,127.48,127.57,127.35,127.56,2208.0,119.8357,119.9203,119.7135,119.9109,2208.0
2022-08-05 11:10:00,127.57,127.78,127.39,127.47,4971.0,119.9203,120.1177,119.7511,119.8263,4971.0
2022-08-05 11:15:00,127.4,127.4,127.18,127.2,1788.0,119.7605,119.7605,119.5537,119.5725,1788.0
2022-08-05 11:20:00,127.23,127.23,126.87,126.91,30793.0,119.6007,119.6007,119.2623,119.2999,30793.0
2022-08-05 11:25:00,126.89,126.89,126.58,126.61,18817.0,119.2811,119.2811,118.9897,119.0179,18817.0
2022-08-05 11:30:00,126.61,126.89,126.54,126.57,9353.0,119.0179,119.2811,118.9521,118.9803,9353.0
2022-08-05 11:35:00,126.55,126.77,126.4,126.68,33323.0,118.9615,119.1683,118.8205,119.0837,33323.0
2022-08-05 11:40:00,126.69,126.86,126.66,126.74,27758.0,119.0931,119.2529,119.0649,119.1401,27758.0
2022-08-05 11:45:00,126.67,126.7,126.49,126.53,2500.0,119.0743,119.1025,118.9051,118.9427,2500.0
2022-08-05 11:50:00,126.57,126.6,126.45,126.57,1602.0,118.9803,119.0085,118.8675,118.9803,1602.0
2022-08-05 11:55:00,126.52,126.56,126.39,126.39,2899.0,118.9333,118.9709,118.8111,118.8111,2899.0
2022-08-05 12:00:00,126.47,126.59,126.46,126.53,2398.0,118.8863,118.9991,118.8769,118.9427,2398.0
2022-08-05 12:05:00,126.55,126.64,126.38,126.47,3800.0,118.9615,119.0461,118.8017,118.8863,3800.0
2022-08-05 12:10:00,126.48,126.68,126.48,126.68,2260.0,118.8957,119.0837,118.8957,119.0837,2260.0
2022-08-05 12:15:00,126.74,126.79,126.73,126.73,1872.0,119.1401,119.1871,119.1307,119.1307,1872.0
2022-08-05 12:20:00,126.76,126.81,126.61,126.61,1697.0,119.1589,119.2059,119.0179,119.0179,1697.0
2022-08-05 12:25:00,126.61,126.76,126.61,126.7,1835.0,119.0179,119.1589,119.0179,119.1025,1835.0
2022-08-05 12:30:00,126.68,126.68,126.57,126.61,1407.0,119.0837,119.0837,118.9803,119.0179,1407.0
2022-08-05 12:35:00,126.59,126.78,126.58,126.72,2001.0,118.9991,119.1777,118.9897,119.1213,2001.0
2022-08-05 12:40:00,126.78,126.86,126.71,126.83,1707.0,119.1777,119.2529,119.1119,119.2247,1707.0
2022-08-05 12:45:00,126.88,126.97,126.83,126.95,1500.0,119.2717,119.3563,119.2247,119.3375,1500.0
2022-08-05 12:50:00,126.91,127.01,126.9,126.93,1500.0,119.2999,119.3939,119.2905,119.3187,1500.0
2022-08-05 12:55:00,126.98,127.03,126.85,127.02,6352.0,119.3657,119.4127,119.2435,119.4033,6352.0
2022-08-05 13:00:00,126.97,127.02,126.89,127.02,1500.0,119.3563,119.4033,119.2811,119.4033,1500.0
2022-08-05 13:05:00,127.09,127.09,126.9,126.94,3342.0,119.4691,119.4691,119.2905,119.3281,3342.0
2022-08-05 13:10:00,126.91,127.01,126.91,126.99,2751.0,119.2999,119.3939,119.2999,119.3751,2751.0
2022-08-05 13:15:00,127.05,127.06,126.9,126.91,3400.0,119.4315,119.4409,119.2905,119.2999,3400.0
2022-08-05 13:20:00,126.89,127.04,126.84,127.02,2003.0,119.2811,119.4221,119.2341,119.4033,2003.0
2022-08-05 13:25:00,126.97,126.99,126.87,126.93,2318.0,119.3563,119.3751,119.2623,119.3187,2318.0
2022-08-05 13:30:00,126.91,127.12,126.91,127.08,9314.0,119.2999,119.4973,119.2999,119.4597,9314.0
2022-08-05 13:35:00,127.09,127.27,127.09,127.14,5727.0,119.4691,119.6383,119.4691,119.5161,5727.0
2022-08-05 13:40:00,127.17,127.26,127.15,127.16,4088.0,119.5443,119.6289,119.5255,119.5349,4088.0
2022-08-05 13:45:00,127.13,127.15,127.06,127.07,3524.0,119.5067,119.5255,119.4409,119.4503,3524.0
2022-08-05 13:50:00,127.02,127.02,126.93,126.97,3300.0,119.4033,119.4033,119.3187,119.3563,3300.0
2022-08-05 13:55:00,126.99,127.01,126.89,126.92,2500.0,119.3751,119.3939,119.2811,119.3093,2500.0
2022-08-05 14:00:00,126.92,127.01,126.87,126.99,4065.0,119.3093,119.3939,119.2623,119.3751,4065.0
2022-08-05 14:05:00,126.97,127.02,126.92,126.92,4351.0,119.3563,119.4033,119.3093,119.3093,4351.0
2022-08-05 14:10:00,126.96,127.01,126.94,126.94,1466.0,119.3469,119.3939,119.3281,119.3281,1466.0
2022-08-05 14:15:00,126.96,127.01,126.92,127.01,1934.0,119.3469,119.3939,119.3093,119.3939,1934.0
2022-08-05 14:20:00,127.01,127.04,126.94,126.97,4761.0,119.3939,119.4221,119.3281,119.3563,4761.0
2022-08-05 14:25:00,126.96,127.07,126.76,126.78,5183.0,119.3469,119.4503,119.1589,119.1777,5183.0
2022-08-05 14:30:00,126.75,126.84,126.73,126.84,2300.0,119.1495,119.2341,119.1307,119.2341,2300.0
2022-08-05 14:35:00,126.8,126.84,126.76,126.76,1830.0,119.1965,119.2341,119.1589,119.1589,1830.0
2022-08-05 14:40:00,126.78,126.79,126.71,126.71,1778.0,119.1777,119.1871,119.1119,119.1119,1778.0
2022-08-05 14:45:00,126.8,126.91,126.78,126.86,7695.0,119.1965,119.2999,119.1777,119.2529,7695.0
2022-08-05 14:50:00,126.82,126.87,126.78,126.84,6038.0,119.2153,119.2623,119.1777,119.2341,6038.0
2022-08-05 14:55:00,126.81,126.81,126.7,126.7,1700.0,119.2059,119.2059,119.1025,119.1025,1700.0
2022-08-05 15:00:00,126.77,126.85,126.76,126.85,4561.0,119.1683,119.2435,119.1589,119.2435,4561.0
2022-08-05 15:05:00,126.85,126.86,126.77,126.83,4013.0,119.2435,119.2529,119.1683,119.2247,4013.0
2022-08-05 15:10:00,126.83,127.05,126.82,127.02,4595.0,119.2247,119.4315,119.2153,119.4033,4595.0
2022-08-05 15:15:00,127.04,127.18,127.02,127.08,6052.0,119.4221,119.5537,119.4033,119.4597,6052.0
2022-08-05 15:20:00,127.1,127.15,126.99,127.1,4121.0,119.4785,119.5255,119.3751,119.4785,4121.0
2022-08-05 15:25:00,127.13,127.22,127.06,127.21,11959.0,119.5067,119.5913,119.4409,119.5819,11959.0
2022-08-05 15:30:00,127.13,127.24,127.11,127.24,8204.0,119.5067,119.6101,119.4879,119.6101,8204.0
2022-08-05 15:35:00,127.24,127.27,127.2,127.22,17471.0,119.6101,119.6383,119.5725,119.5913,17471.0
2022-08-05 15:40:00,127.23,127.32,127.21,127.32,25101.0,119.6007,119.6853,119.5819,119.6853,25101.0
2022-08-05 15:45:00,127.34,127.54,127.31,127.38,59751.0,119.7041,119.8921,119.6759,119.7417,59751.0
2022-08-05 15:50:00,127.41,127.45,127.17,127.2,77397.0,119.7699,119.8075,119.5443,119.5725,77397.0
2022-08-05 15:55:00,127.17,127.45,126.98,127.38,111857.0,119.5443,119.8075,119.3657,119.7417,111857.0
2022-08-08 09:30:00,128.91,130.3,128.91,129.72,12340.0,121.18,122.4866,121.18,121.9414,12340.0
2022-08-08 09:35:00,129.72,129.9,129.05,129.28,2104.0,121.9414,122.1106,121.3116,121.5278,2104.0
2022-08-08 09:40:00,129.5,130.02,129.5,129.81,2173.0,121.7346,122.2234,121.7346,122.026,2173.0
2022-08-08 09:45:00,129.67,130.34,129.58,130.28,11195.0,121.8944,122.5242,121.8098,122.4678,11195.0
2022-08-08 09:50:00,130.17,130.26,129.81,130.26,3230.0,122.3644,122.449,122.026,122.449,3230.0
2022-08-08 09:55:00,129.97,130.25,129.63,129.77,5410.0,122.1764,122.4396,121.8568,121.9884,5410.0
2022-08-08 10:00:00,129.75,130.0,129.67,129.88,5055.0,121.9696,122.2046,121.8944,122.0918,5055.0
2022-08-08 10:05:00,129.88,129.88,129.38,129.73,6554.0,122.0918,122.0918,121.6218,121.9508,6554.0
2022-08-08 10:10:00,129.55,130.0,129.54,129.87,5111.0,121.7816,122.2046,121.7722,122.0824,5111.0
2022-08-08 10:15:00,129.87,130.07,129.72,129.89,6530.0,122.0824,122.2704,121.9414,122.1012,6530.0
2022-08-08 10:20:00,130.0,130.0,129.81,129.87,1219.0,122.2046,122.2046,122.026,122.0824,1219.0
2022-08-08 10:25:00,129.76,129.96,129.64,129.93,4125.0,121.979,122.167,121.8662,122.1388,4125.0
2022-08-08 10:30:00,129.81,130.1,129.81,130.07,16264.0,122.026,122.2986,122.026,122.2704,16264.0
2022-08-08 10:35:00,130.08,130.14,129.86,129.86,8122.0,122.2798,122.3362,122.073,122.073,8122.0
2022-08-08 10:40:00,129.89,130.3,129.86,130.29,4417.0,122.1012,122.4866,122.073,122.4772,4417.0
2022-08-08 10:45:00,130.38,130.47,130.28,130.38,3108.0,122.5618,122.6464,122.4678,122.5618,3108.0
2022-08-08 10:50:00,130.39,130.45,130.24,130.24,2843.0,122.5712,122.6276,122.4302,122.4302,2843.0
2022-08-08 10:55:00,130.27,130.4,130.16,130.27,4507.0,122.4584,122.5806,122.355,122.4584,4507.0
2022-08-08 11:00:00,130.29,130.48,130.24,130.3,4123.0,122.4772,122.6558,122.4302,122.4866,4123.0
2022-08-08 11:05:00,130.38,130.45,130.3,130.39,3023.0,122.5618,122.6276,122.4866,122.5712,3023.0
2022-08-08 11:10:00,130.39,130.45,130.32,130.42,2721.0,122.5712,122.6276,122.5054,122.5994,2721.0
2022-08-08 11:15:00,130.33,130.33,129.89,130.06,4587.0,122.5148,122.5148,122.1012,122.261,4587.0
2022-08-08 11:20:00,129.95,130.11,129.92,130.08,3722.0,122.1576,122.308,122.1294,122.2798,3722.0
2022-08-08 11:25:00,130.03,130.03,129.78,129.82,3746.0,122.2328,122.2328,121.9978,122.0354,3746.0
2022-08-08 11:30:00,129.82,129.9,129.74,129.78,2104.0,122.0354,122.1106,121.9602,121.9978,2104.0
2022-08-08 11:35:00,129.74,129.78,129.39,129.39,7420.0,121.9602,121.9978,121.6312,121.6312,7420.0
2022-08-08 11:40:00,129.44,129.57,129.15,129.24,3983.0,121.6782,121.8004,121.4056,121.4902,3983.0
2022-08-08 11:45:00,129.19,129.45,129.18,129.44,2816.0,121.4432,121.6876,121.4338,121.6782,2816.0
2022-08-08 11:50:00,129.47,129.61,129.43,129.61,3474.0,121.7064,121.838,121.6688,121.838,3474.0
2022-08-08 11:55:00,129.65,129.77,129.65,129.73,4739.0,121.8756,121.9884,121.8756,121.9508,4739.0
2022-08-08 12:00:00,129.7,129.7,129.59,129.59,1619.0,121.9226,121.9226,121.8192,121.8192,1619.0
2022-08-08 12:05:00,129.55,129.58,129.3,129.33,4275.0,121.7816,121.8098,121.5466,121.5748,4275.0
2022-08-08 12:10:00,129.38,129.41,129.14,129.21,2258.0,121.6218,121.65,121.3962,121.462,2258.0
2022-08-08 12:15:00,129.17,129.19,128.81,128.89,1795.0,121.4244,121.4432,121.086,121.1612,1795.0
2022-08-08 12:20:00,128.97,129.07,128.93,129.07,1733.0,121.2364,121.3304,121.1988,121.3304,1733.0
2022-08-08 12:25:00,129.09,129.18,128.75,128.86,3888.0,121.3492,121.4338,121.0296,121.133,3888.0
2022-08-08 12:30:00,128.91,128.97,128.8,128.88,5905.0,121.18,121.2364,121.0766,121.1518,5905.0
2022-08-08 12:35:00,128.91,129.02,128.74,128.91,5336.0,121.18,121.2834,121.0202,121.18,5336.0
2022-08-08 12:40:00,128.87,128.98,128.87,128.97,800.0,121.1424,121.2458,121.1424,121.2364,800.0
2022-08-08 12:45:00,129.02,129.14,128.96,129.14,1200.0,121.2834,121.3962,121.227,121.3962,1200.0
2022-08-08 12:50:00,129.21,129.38,129.08,129.38,2000.0,121.462,121.6218,121.3398,121.6218,2000.0
2022-08-08 12:55:00,129.3,129.33,129.09,129.21,3017.0,121.5466,121.5748,121.3492,121.462,3017.0
2022-08-08 13:00:00,129.13,129.19,129.1,129.12,3448.0,121.3868,121.4432,121.3586,121.3774,3448.0
2022-08-08 13:05:00,129.13,129.31,129.01,129.29,2188.0,121.3868,121.556,121.274,121.5372,2188.0
2022-08-08 13:10:00,129.34,129.43,129.23,129.36,2618.0,121.5842,121.6688,121.4808,121.603,2618.0
2022-08-08 13:15:00,129.4,129.52,129.36,129.52,900.0,121.6406,121.7534,121.603,121.7534,900.0
2022-08-08 13:20:00,129.49,129.49,129.16,129.3,2042.0,121.7252,121.7252,121.415,121.5466,2042.0
2022-08-08 13:25:00,129.35,129.38,129.13,129.13,3420.0,121.5936,121.6218,121.3868,121.3868,3420.0
2022-08-08 13:30:00,129.25,129.26,129.12,129.12,1864.0,121.4996,121.509,121.3774,121.3774,1864.0
2022-08-08 13:35:00,129.16,129.19,129.01,129.09,3810.0,121.415,121.4432,121.274,121.3492,3810.0
2022-08-08 13:40:00,129.1,129.21,129.04,129.15,2517.0,121.3586,121.462,121.3022,121.4056,2517.0
2022-08-08 13:45:00,129.22,129.24,129.15,129.15,1400.0,121.4714,121.4902,121.4056,121.4056,1400.0
2022-08-08 13:50:00,129.19,129.44,129.17,129.44,4097.0,121.4432,121.6782,121.4244,121.6782,4097.0
2022-08-08 13:55:00,129.49,129.52,129.42,129.43,3291.0,121.7252,121.7534,121.6594,121.6688,3291.0
2022-08-08 14:00:00,129.4,129.46,129.21,129.29,17292.0,121.6406,121.697,121.462,121.5372,17292.0
2022-08-08 14:05:00,129.29,129.29,128.95,129.22,19267.0,121.5372,121.5372,121.2176,121.4714,19267.0
2022-08-08 14:10:00,129.22,129.27,129.01,129.01,5894.0,121.4714,121.5184,121.274,121.274,5894.0
2022-08-08 14:15:00,129.04,129.17,128.95,129.13,4797.0,121.3022,121.4244,121.2176,121.3868,4797.0
2022-08-08 14:20:00,129.15,129.15,128.99,128.99,3716.0,121.4056,121.4056,121.2552,121.2552,3716.0
2022-08-08 14:25:00,128.94,129.04,128.75,128.8,5468.0,121.2082,121.3022,121.0296,121.0766,5468.0
2022-08-08 14:30:00,128.92,128.93,128.74,128.8,3027.0,121.1894,121.1988,121.0202,121.0766,3027.0
2022-08-08 14:35:00,128.83,128.83,128.35,128.41,10772.0,121.1048,121.1048,120.6536,120.71,10772.0
2022-08-08 14:40:00,128.44,128.55,128.27,128.27,10830.0,120.7382,120.8416,120.5784,120.5784,10830.0
2022-08-08 14:45:00,128.27,128.4,128.19,128.4,7025.0,120.5784,120.7006,120.5032,120.7006,7025.0
2022-08-08 14:50:00,128.34,128.35,128.21,128.26,7001.0,120.6442,120.6536,120.522,120.569,7001.0
2022-08-08 14:55:00,128.25,128.35,128.23,128.31,5785.0,120.5596,120.6536,120.5408,120.616,5785.0
2022-08-08 15:00:00,128.26,128.26,128.07,128.18,5640.0,120.569,120.569,120.3904,120.4938,5640.0
2022-08-08 15:05:00,128.25,128.48,128.25,128.44,21755.0,120.5596,120.7758,120.5596,120.7382,21755.0
2022-08-08 15:10:00,128.44,128.44,128.31,128.34,6294.0,120.7382,120.7382,120.616,120.6442,6294.0
2022-08-08 15:15:00,128.32,128.32,128.0,128.03,8315.0,120.6254,120.6254,120.3246,120.3528,8315.0
2022-08-08 15:20:00,128.15,128.37,128.13,128.25,23162.0,120.4656,120.6724,120.4468,120.5596,23162.0
2022-08-08 15:25:00,128.24,128.24,128.08,128.15,6046.0,120.5502,120.5502,120.3998,120.4656,6046.0
2022-08-08 15:30:00,128.12,128.3,128.06,128.23,8306.0,120.4374,120.6066,120.381,120.5408,8306.0
2022-08-08 15:35:00,128.25,128.33,128.16,128.29,5998.0,120.5596,120.6348,120.475,120.5972,5998.0
2022-08-08 15:40:00,128.31,128.44,128.29,128.37,6374.0,120.616,120.7382,120.5972,120.6724,6374.0
2022-08-08 15:45:00,128.41,128.41,128.33,128.33,7964.0,120.71,120.71,120.6348,120.6348,7964.0
2022-08-08 15:50:00,128.35,128.44,128.3,128.44,13985.0,120.6536,120.7382,120.6066,120.7382,13985.0
2022-08-08 15:55:00,128.43,128.44,128.25,128.28,32756.0,120.7288,120.7382,120.5596,120.5878,32756.0
2022-08-09 09:30:00,126.96,126.97,126.44,126.6,6405.0,119.9287,119.9381,119.4375,119.5886,6405.0
2022-08-09 09:35:00,126.71,127.43,126.6,127.2,6277.0,119.6925,120.3727,119.5886,120.1554,6277.0
2022-08-09 09:40:00,127.46,127.48,127.05,127.05,4732.0,120.401,120.4199,120.0137,120.0137,4732.0
2022-08-09 09:45:00,126.89,126.99,126.25,126.75,7275.0,119.8626,119.957,119.258,119.7303,7275.0
2022-08-09 09:50:00,126.73,126.82,125.82,125.83,17285.0,119.7114,119.7964,118.8518,118.8613,17285.0
2022-08-09 09:55:00,125.89,126.5,125.88,126.23,5873.0,118.9179,119.4942,118.9085,119.2391,5873.0
2022-08-09 10:00:00,126.23,126.49,126.13,126.33,6583.0,119.2391,119.4847,119.1447,119.3336,6583.0
2022-08-09 10:05:00,126.27,126.48,126.04,126.31,5145.0,119.2769,119.4753,119.0596,119.3147,5145.0
2022-08-09 10:10:00,126.3,126.58,126.15,126.17,5594.0,119.3052,119.5697,119.1635,119.1824,5594.0
2022-08-09 10:15:00,126.22,126.45,126.17,126.32,8783.0,119.2297,119.4469,119.1824,119.3241,8783.0
2022-08-09 10:20:00,126.44,126.44,125.93,126.13,5232.0,119.4375,119.4375,118.9557,119.1447,5232.0
2022-08-09 10:25:00,126.28,126.45,126.1,126.26,7077.0,119.2863,119.4469,119.1163,119.2675,7077.0
2022-08-09 10:30:00,126.23,126.66,126.23,126.6,4342.0,119.2391,119.6453,119.2391,119.5886,4342.0
2022-08-09 10:35:00,126.55,126.55,126.28,126.47,5006.0,119.5414,119.5414,119.2863,119.4658,5006.0
2022-08-09 10:40:00,126.37,126.43,126.18,126.19,2302.0,119.3714,119.428,119.1919,119.2013,2302.0
2022-08-09 10:45:00,126.25,126.41,126.12,126.41,2325.0,119.258,119.4091,119.1352,119.4091,2325.0
2022-08-09 10:50:00,126.53,126.54,126.35,126.49,4201.0,119.5225,119.5319,119.3525,119.4847,4201.0
2022-08-09 10:55:00,126.51,126.59,126.43,126.44,3348.0,119.5036,119.5792,119.428,119.4375,3348.0
2022-08-09 11:00:00,126.47,126.48,125.96,126.11,5836.0,119.4658,119.4753,118.9841,119.1258,5836.0
2022-08-09 11:05:00,126.09,126.31,126.0,126.22,3723.0,119.1069,119.3147,119.0218,119.2297,3723.0
2022-08-09 11:10:00,126.27,126.39,126.21,126.34,4299.0,119.2769,119.3903,119.2202,119.343,4299.0
2022-08-09 11:15:00,126.36,126.57,126.31,126.39,9443.0,119.3619,119.5603,119.3147,119.3903,9443.0
2022-08-09 11:20:00,126.32,126.42,126.31,126.33,2767.0,119.3241,119.4186,119.3147,119.3336,2767.0
2022-08-09 11:25:00,126.3,126.49,126.25,126.34,3100.0,119.3052,119.4847,119.258,119.343,3100.0
2022-08-09 11:30:00,126.38,126.38,126.13,126.27,2746.0,119.3808,119.3808,119.1447,119.2769,2746.0
2022-08-09 11:35:00,126.3,126.35,126.26,126.35,1924.0,119.3052,119.3525,119.2675,119.3525,1924.0
2022-08-09 11:40:00,126.24,126.25,125.94,125.94,2351.0,119.2486,119.258,118.9652,118.9652,2351.0
2022-08-09 11:45:00,125.97,125.99,125.81,125.83,2727.0,118.9935,119.0124,118.8424,118.8613,2727.0
2022-08-09 11:50:00,125.8,125.89,125.71,125.86,1937.0,118.8329,118.9179,118.7479,118.8896,1937.0
2022-08-09 11:55:00,125.86,125.86,125.65,125.72,2980.0,118.8896,118.8896,118.6912,118.7574,2980.0
2022-08-09 12:00:00,125.71,125.91,125.68,125.91,2115.0,118.7479,118.9368,118.7196,118.9368,2115.0
2022-08-09 12:05:00,126.02,126.06,125.8,125.8,2901.0,119.0407,119.0785,118.8329,118.8329,2901.0
2022-08-09 12:10:00,125.82,125.97,125.76,125.8,3303.0,118.8518,118.9935,118.7951,118.8329,3303.0
2022-08-09 12:15:00,125.79,125.94,125.79,125.91,2502.0,118.8235,118.9652,118.8235,118.9368,2502.0
2022-08-09 12:20:00,125.91,126.03,125.74,125.79,5622.0,118.9368,119.0502,118.7762,118.8235,5622.0
2022-08-09 12:25:00,125.83,126.15,125.8,126.05,4583.0,118.8613,119.1635,118.8329,119.0691,4583.0
2022-08-09 12:30:00,125.95,126.02,125.84,125.89,3513.0,118.9746,119.0407,118.8707,118.9179,3513.0
2022-08-09 12:35:00,125.84,126.16,125.84,126.16,3622.0,118.8707,119.173,118.8707,119.173,3622.0
2022-08-09 12:40:00,126.16,126.24,126.12,126.22,2396.0,119.173,119.2486,119.1352,119.2297,2396.0
2022-08-09 12:45:00,126.2,126.28,126.16,126.24,2100.0,119.2108,119.2863,119.173,119.2486,2100.0
2022-08-09 12:50:00,126.22,126.36,126.22,126.33,3400.0,119.2297,119.3619,119.2297,119.3336,3400.0
2022-08-09 12:55:00,126.36,126.44,126.31,126.43,2435.0,119.3619,119.4375,119.3147,119.428,2435.0
2022-08-09 13:00:00,126.47,126.5,126.4,126.44,4232.0,119.4658,119.4942,119.3997,119.4375,4232.0
2022-08-09 13:05:00,126.44,126.58,126.37,126.58,6664.0,119.4375,119.5697,119.3714,119.5697,6664.0
2022-08-09 13:10:00,126.56,126.63,126.46,126.63,2676.0,119.5508,119.617,119.4564,119.617,2676.0
2022-08-09 13:15:00,126.61,126.78,126.59,126.78,3392.0,119.5981,119.7587,119.5792,119.7587,3392.0
2022-08-09 13:20:00,126.75,126.92,126.74,126.92,2173.0,119.7303,119.8909,119.7209,119.8909,2173.0
2022-08-09 13:25:00,126.93,126.97,126.73,126.81,3563.0,119.9003,119.9381,119.7114,119.787,3563.0
2022-08-09 13:30:00,126.8,126.81,126.62,126.62,3256.0,119.7775,119.787,119.6075,119.6075,3256.0
2022-08-09 13:35:00,126.65,126.73,126.56,126.59,4372.0,119.6359,119.7114,119.5508,119.5792,4372.0
2022-08-09 13:40:00,126.57,126.66,126.34,126.55,5643.0,119.5603,119.6453,119.343,119.5414,5643.0
2022-08-09 13:45:00,126.52,126.67,126.41,126.67,1814.0,119.5131,119.6547,119.4091,119.6547,1814.0
2022-08-09 13:50:00,126.63,126.66,126.57,126.66,1277.0,119.617,119.6453,119.5603,119.6453,1277.0
2022-08-09 13:55:00,126.63,126.79,126.6,126.75,78725.0,119.617,119.7681,119.5886,119.7303,78725.0
2022-08-09 14:00:00,126.73,126.85,126.7,126.78,3597.0,119.7114,119.8248,119.6831,119.7587,3597.0
2022-08-09 14:05:00,126.73,126.91,126.71,126.76,2417.0,119.7114,119.8815,119.6925,119.7398,2417.0
2022-08-09 14:10:00,126.81,126.82,126.63,126.63,4156.0,119.787,119.7964,119.617,119.617,4156.0
2022-08-09 14:15:00,126.64,126.64,126.41,126.42,2310.0,119.6264,119.6264,119.4091,119.4186,2310.0
2022-08-09 14:20:00,126.41,126.61,126.34,126.54,8950.0,119.4091,119.5981,119.343,119.5319,8950.0
2022-08-09 14:25:00,126.54,126.61,126.45,126.6,7979.0,119.5319,119.5981,119.4469,119.5886,7979.0
2022-08-09 14:30:00,126.56,126.7,126.54,126.68,5710.0,119.5508,119.6831,119.5319,119.6642,5710.0
2022-08-09 14:35:00,126.67,126.73,126.56,126.69,7507.0,119.6547,119.7114,119.5508,119.6736,7507.0
2022-08-09 14:40:00,126.69,126.83,126.66,126.83,6966.0,119.6736,119.8059,119.6453,119.8059,6966.0
2022-08-09 14:45:00,126.85,126.95,126.81,126.91,8193.0,119.8248,119.9192,119.787,119.8815,8193.0
2022-08-09 14:50:00,126.91,127.16,126.9,127.08,9183.0,119.8815,120.1176,119.872,120.042,9183.0
2022-08-09 14:55:00,127.0,127.14,127.0,127.08,4412.0,119.9665,120.0987,119.9665,120.042,4412.0
2022-08-09 15:00:00,127.05,127.09,126.9,126.9,4628.0,120.0137,120.0515,119.872,119.872,4628.0
2022-08-09 15:05:00,126.89,126.9,126.75,126.87,5100.0,119.8626,119.872,119.7303,119.8437,5100.0
2022-08-09 15:10:00,126.87,126.96,126.79,126.89,14713.0,119.8437,119.9287,119.7681,119.8626,14713.0
2022-08-09 15:15:00,126.92,126.93,126.81,126.83,6733.0,119.8909,119.9003,119.787,119.8059,6733.0
2022-08-09 15:20:00,126.85,126.97,126.84,126.89,4754.0,119.8248,119.9381,119.8153,119.8626,4754.0
2022-08-09 15:25:00,126.92,126.93,126.86,126.86,6717.0,119.8909,119.9003,119.8342,119.8342,6717.0
2022-08-09 15:30:00,126.86,127.01,126.81,126.9,6575.0,119.8342,119.9759,119.787,119.872,6575.0
2022-08-09 15:35:00,126.9,126.95,126.82,126.86,8200.0,119.872,119.9192,119.7964,119.8342,8200.0
2022-08-09 15:40:00,126.87,126.91,126.73,126.82,30886.0,119.8437,119.8815,119.7114,119.7964,30886.0
2022-08-09 15:45:00,126.8,127.0,126.77,127.0,25707.0,119.7775,119.9665,119.7492,119.9665,25707.0
2022-08-09 15:50:00,127.02,127.1,126.9,127.01,25681.0,119.9854,120.0609,119.872,119.9759,25681.0
2022-08-09 15:55:00,126.99,127.34,126.85,127.3,107263.0,119.957,120.2876,119.8248,120.2499,107263.0
2022-08-10 09:30:00,130.94,131.91,130.78,131.04,23536.0,123.6883,124.6045,123.5371,123.7827,23536.0
2022-08-10 09:35:00,131.03,131.2,130.25,130.78,12548.0,123.7733,123.9339,123.0365,123.5371,12548.0
2022-08-10 09:40:00,131.02,131.97,131.02,131.89,4388.0,123.7638,124.6612,123.7638,124.5856,4388.0
2022-08-10 09:45:00,132.07,132.66,132.0,132.14,12876.0,124.7557,125.313,124.6896,124.8218,12876.0
2022-08-10 09:50:00,132.32,132.55,132.17,132.4,13407.0,124.9918,125.2091,124.8501,125.0674,13407.0
2022-08-10 09:55:00,132.46,132.47,132.0,132.46,16082.0,125.1241,125.1335,124.6896,125.1241,16082.0
2022-08-10 10:00:00,132.57,132.74,132.32,132.36,6408.0,125.228,125.3886,124.9918,125.0296,6408.0
2022-08-10 10:05:00,132.41,133.09,132.32,133.07,7128.0,125.0769,125.7192,124.9918,125.7003,7128.0
2022-08-10 10:10:00,133.16,133.32,132.99,133.18,8727.0,125.7853,125.9365,125.6247,125.8042,8727.0
2022-08-10 10:15:00,133.14,133.38,133.0,133.12,9002.0,125.7664,125.9931,125.6342,125.7475,9002.0
2022-08-10 10:20:00,133.09,133.09,132.57,132.62,12240.0,125.7192,125.7192,125.228,125.2752,12240.0
2022-08-10 10:25:00,132.56,132.76,132.48,132.58,4689.0,125.2185,125.4075,125.143,125.2374,4689.0
2022-08-10 10:30:00,132.57,132.86,132.55,132.74,9002.0,125.228,125.5019,125.2091,125.3886,9002.0
2022-08-10 10:35:00,132.76,133.16,132.76,133.16,7143.0,125.4075,125.7853,125.4075,125.7853,7143.0
2022-08-10 10:40:00,133.25,133.53,133.23,133.26,9166.0,125.8703,126.1348,125.8514,125.8798,9166.0
2022-08-10 10:45:00,133.25,133.31,133.12,133.15,4300.0,125.8703,125.927,125.7475,125.7759,4300.0
2022-08-10 10:50:00,133.17,133.2,133.03,133.06,4112.0,125.7948,125.8231,125.6625,125.6909,4112.0
2022-08-10 10:55:00,133.06,133.34,133.05,133.29,6871.0,125.6909,125.9553,125.6814,125.9081,6871.0
2022-08-10 11:00:00,133.34,133.68,133.32,133.66,6313.0,125.9553,126.2765,125.9365,126.2576,6313.0
2022-08-10 11:05:00,133.7,133.7,133.19,133.3,6369.0,126.2954,126.2954,125.8137,125.9176,6369.0
2022-08-10 11:10:00,133.3,133.3,132.95,132.95,4543.0,125.9176,125.9176,125.5869,125.5869,4543.0
2022-08-10 11:15:00,132.97,132.99,132.75,132.94,4709.0,125.6058,125.6247,125.398,125.5775,4709.0
2022-08-10 11:20:00,132.91,133.05,132.91,133.05,2708.0,125.5492,125.6814,125.5492,125.6814,2708.0
2022-08-10 11:25:00,132.99,133.0,132.7,132.81,29776.0,125.6247,125.6342,125.3508,125.4547,29776.0
2022-08-10 11:30:00,132.82,133.07,132.74,132.8,7223.0,125.4641,125.7003,125.3886,125.4453,7223.0
2022-08-10 11:35:00,132.79,133.04,132.79,132.97,2465.0,125.4358,125.672,125.4358,125.6058,2465.0
2022-08-10 11:40:00,133.03,133.1,132.87,132.88,2917.0,125.6625,125.7286,125.5114,125.5208,2917.0
2022-08-10 11:45:00,132.9,133.28,132.89,133.28,2276.0,125.5397,125.8987,125.5303,125.8987,2276.0
2022-08-10 11:50:00,133.27,133.33,133.11,133.3,3545.0,125.8892,125.9459,125.7381,125.9176,3545.0
2022-08-10 11:55:00,133.36,133.43,133.29,133.43,2387.0,125.9742,126.0404,125.9081,126.0404,2387.0
2022-08-10 12:00:00,133.42,133.46,133.28,133.31,4269.0,126.0309,126.0687,125.8987,125.927,4269.0
2022-08-10 12:05:00,133.3,133.38,133.24,133.34,3505.0,125.9176,125.9931,125.8609,125.9553,3505.0
2022-08-10 12:10:00,133.34,133.49,133.34,133.46,3389.0,125.9553,126.097,125.9553,126.0687,3389.0
2022-08-10 12:15:00,133.44,133.46,133.28,133.38,6959.0,126.0498,126.0687,125.8987,125.9931,6959.0
2022-08-10 12:20:00,133.35,133.35,133.27,133.31,4420.0,125.9648,125.9648,125.8892,125.927,4420.0
2022-08-10 12:25:00,133.3,133.33,133.21,133.33,3236.0,125.9176,125.9459,125.8325,125.9459,3236.0
2022-08-10 12:30:00,133.41,133.66,133.41,133.59,10563.0,126.0215,126.2576,126.0215,126.1915,10563.0
2022-08-10 12:35:00,133.66,133.69,133.62,133.67,2300.0,126.2576,126.286,126.2198,126.2671,2300.0
2022-08-10 12:40:00,133.67,133.75,133.64,133.64,4070.0,126.2671,126.3426,126.2387,126.2387,4070.0
2022-08-10 12:45:00,133.65,133.93,133.64,133.93,3732.0,126.2482,126.5127,126.2387,126.5127,3732.0
2022-08-10 12:50:00,133.9,133.96,133.79,133.95,7188.0,126.4843,126.541,126.3804,126.5316,7188.0
2022-08-10 12:55:00,133.92,133.95,133.89,133.92,1901.0,126.5032,126.5316,126.4749,126.5032,1901.0
2022-08-10 13:00:00,133.91,133.91,133.74,133.74,4540.0,126.4938,126.4938,126.3332,126.3332,4540.0
2022-08-10 13:05:00,133.75,133.84,133.72,133.84,3874.0,126.3426,126.4277,126.3143,126.4277,3874.0
2022-08-10 13:10:00,133.88,133.99,133.85,133.98,4172.0,126.4654,126.5693,126.4371,126.5599,4172.0
2022-08-10 13:15:00,133.99,134.25,133.95,134.24,15676.0,126.5693,126.8149,126.5316,126.8055,15676.0
2022-08-10 13:20:00,134.22,134.24,133.84,133.87,10753.0,126.7866,126.8055,126.4277,126.456,10753.0
2022-08-10 13:25:00,133.9,133.9,133.67,133.68,4734.0,126.4843,126.4843,126.2671,126.2765,4734.0
2022-08-10 13:30:00,133.71,133.81,133.59,133.73,3322.0,126.3049,126.3993,126.1915,126.3237,3322.0
2022-08-10 13:35:00,133.76,133.88,133.76,133.88,1757.0,126.3521,126.4654,126.3521,126.4654,1757.0
2022-08-10 13:40:00,133.9,133.94,133.83,133.9,3892.0,126.4843,126.5221,126.4182,126.4843,3892.0
2022-08-10 13:45:00,133.95,134.1,133.87,134.1,6607.0,126.5316,126.6733,126.456,126.6733,6607.0
2022-08-10 13:50:00,134.11,134.33,134.05,134.31,8598.0,126.6827,126.8905,126.626,126.8716,8598.0
2022-08-10 13:55:00,134.29,134.46,134.26,134.44,10048.0,126.8527,127.0133,126.8244,126.9944,10048.0
2022-08-10 14:00:00,134.43,134.53,134.28,134.44,22457.0,126.985,127.0794,126.8433,126.9944,22457.0
2022-08-10 14:05:00,134.51,134.55,134.45,134.47,12903.0,127.0605,127.0983,127.0039,127.0228,12903.0
2022-08-10 14:10:00,134.47,134.63,134.46,134.47,12663.0,127.0228,127.1739,127.0133,127.0228,12663.0
2022-08-10 14:15:00,134.47,134.53,134.37,134.49,16734.0,127.0228,127.0794,126.9283,127.0417,16734.0
2022-08-10 14:20:00,134.47,134.47,134.33,134.39,6626.0,127.0228,127.0228,126.8905,126.9472,6626.0
2022-08-10 14:25:00,134.39,134.39,134.27,134.31,6065.0,126.9472,126.9472,126.8338,126.8716,6065.0
2022-08-10 14:30:00,134.3,134.37,134.27,134.29,4665.0,126.8622,126.9283,126.8338,126.8527,4665.0
2022-08-10 14:35:00,134.29,134.34,134.0,134.03,3673.0,126.8527,126.9,126.5788,126.6071,3673.0
2022-08-10 14:40:00,134.03,134.03,133.96,133.97,2983.0,126.6071,126.6071,126.541,126.5505,2983.0
2022-08-10 14:45:00,133.97,133.98,133.82,133.82,4644.0,126.5505,126.5599,126.4088,126.4088,4644.0
2022-08-10 14:50:00,133.83,133.83,133.68,133.77,3317.0,126.4182,126.4182,126.2765,126.3615,3317.0
2022-08-10 14:55:00,133.75,133.78,133.71,133.71,2500.0,126.3426,126.371,126.3049,126.3049,2500.0
2022-08-10 15:00:00,133.72,133.79,133.7,133.72,13126.0,126.3143,126.3804,126.2954,126.3143,13126.0
2022-08-10 15:05:00,133.73,133.8,133.53,133.53,18695.0,126.3237,126.3899,126.1348,126.1348,18695.0
2022-08-10 15:10:00,133.54,133.61,133.52,133.61,4292.0,126.1443,126.2104,126.1254,126.2104,4292.0
2022-08-10 15:15:00,133.63,133.72,133.62,133.69,42808.0,126.2293,126.3143,126.2198,126.286,42808.0
2022-08-10 15:20:00,133.7,133.77,133.68,133.71,5305.0,126.2954,126.3615,126.2765,126.3049,5305.0
2022-08-10 15:25:00,133.69,133.82,133.68,133.72,5093.0,126.286,126.4088,126.2765,126.3143,5093.0
2022-08-10 15:30:00,133.71,133.71,133.45,133.49,16992.0,126.3049,126.3049,126.0593,126.097,16992.0
2022-08-10 15:35:00,133.49,133.56,133.44,133.47,27534.0,126.097,126.1632,126.0498,126.0781,27534.0
2022-08-10 15:40:00,133.48,133.66,133.48,133.62,11879.0,126.0876,126.2576,126.0876,126.2198,11879.0
2022-08-10 15:45:00,133.63,133.64,133.51,133.52,12540.0,126.2293,126.2387,126.1159,126.1254,12540.0
2022-08-10 15:50:00,133.55,133.57,133.32,133.41,26012.0,126.1537,126.1726,125.9365,126.0215,26012.0
2022-08-10 15:55:00,133.41,133.63,133.38,133.54,76522.0,126.0215,126.2293,125.9931,126.1443,76522.0
2022-08-11 09:30:00,134.75,135.4,134.61,135.3,16756.0,127.2873,127.9013,127.155,127.8068,16756.0
2022-08-11 09:35:00,135.1,135.4,134.6,135.4,5035.0,127.6179,127.9013,127.1456,127.9013,5035.0
2022-08-11 09:40:00,135.25,135.28,134.58,135.28,8327.0,127.7596,127.7879,127.1267,127.7879,8327.0
2022-08-11 09:45:00,135.24,135.66,135.23,135.47,8994.0,127.7501,128.1469,127.7407,127.9674,8994.0
2022-08-11 09:50:00,135.49,135.83,135.49,135.67,10057.0,127.9863,128.3074,127.9863,128.1563,10057.0
2022-08-11 09:55:00,135.61,135.83,135.49,135.61,9441.0,128.0996,128.3074,127.9863,128.0996,9441.0
2022-08-11 10:00:00,135.72,135.9,135.43,135.45,10737.0,128.2035,128.3736,127.9296,127.9485,10737.0
2022-08-11 10:05:00,135.44,135.88,135.38,135.78,22812.0,127.939,128.3547,127.8824,128.2602,22812.0
2022-08-11 10:10:00,135.8,135.9,135.59,135.62,7538.0,128.2791,128.3736,128.0807,128.1091,7538.0
2022-08-11 10:15:00,135.52,135.71,135.43,135.66,5481.0,128.0146,128.1941,127.9296,128.1469,5481.0
2022-08-11 10:20:00,135.67,135.79,135.42,135.47,8535.0,128.1563,128.2697,127.9202,127.9674,8535.0
2022-08-11 10:25:00,135.37,135.59,135.36,135.59,8412.0,127.8729,128.0807,127.8635,128.0807,8412.0
2022-08-11 10:30:00,135.63,135.81,135.55,135.68,5460.0,128.1185,128.2886,128.043,128.1658,5460.0
2022-08-11 10:35:00,135.77,136.12,135.75,135.9,4982.0,128.2508,128.5814,128.2319,128.3736,4982.0
2022-08-11 10:40:00,135.81,135.88,135.59,135.72,4807.0,128.2886,128.3547,128.0807,128.2035,4807.0
2022-08-11 10:45:00,135.69,135.72,135.46,135.54,5524.0,128.1752,128.2035,127.9579,128.0335,5524.0
2022-08-11 10:50:00,135.53,135.58,135.4,135.58,3334.0,128.0241,128.0713,127.9013,128.0713,3334.0
2022-08-11 10:55:00,135.61,135.63,135.37,135.63,5091.0,128.0996,128.1185,127.8729,128.1185,5091.0
2022-08-11 11:00:00,135.69,135.74,135.55,135.63,2906.0,128.1752,128.2224,128.043,128.1185,2906.0
2022-08-11 11:05:00,135.55,135.55,135.0,135.03,4448.0,128.043,128.043,127.5234,127.5517,4448.0
2022-08-11 11:10:00,135.14,135.2,134.84,135.05,4708.0,127.6557,127.7123,127.3723,127.5706,4708.0
2022-08-11 11:15:00,135.11,135.24,134.91,134.91,2800.0,127.6273,127.7501,127.4384,127.4384,2800.0
2022-08-11 11:20:00,135.0,135.11,134.96,135.09,3817.0,127.5234,127.6273,127.4856,127.6084,3817.0
2022-08-11 11:25:00,135.11,135.12,134.9,135.1,3435.0,127.6273,127.6368,127.4289,127.6179,3435.0
2022-08-11 11:30:00,135.07,135.19,135.02,135.02,5100.0,127.5895,127.7029,127.5423,127.5423,5100.0
2022-08-11 11:35:00,135.02,135.03,134.86,135.01,2612.0,127.5423,127.5517,127.3912,127.5329,2612.0
2022-08-11 11:40:00,134.97,135.2,134.92,135.05,9453.0,127.4951,127.7123,127.4478,127.5706,9453.0
2022-08-11 11:45:00,134.97,135.15,134.88,135.05,3472.0,127.4951,127.6651,127.4101,127.5706,3472.0
2022-08-11 11:50:00,134.99,135.0,134.62,134.71,2966.0,127.514,127.5234,127.1645,127.2495,2966.0
2022-08-11 11:55:00,134.71,134.72,134.39,134.39,2663.0,127.2495,127.2589,126.9472,126.9472,2663.0
2022-08-11 12:00:00,134.36,134.54,134.24,134.29,2510.0,126.9189,127.0889,126.8055,126.8527,2510.0
2022-08-11 12:05:00,134.31,134.51,134.17,134.42,4649.0,126.8716,127.0605,126.7394,126.9755,4649.0
2022-08-11 12:10:00,134.4,134.48,134.11,134.23,9840.0,126.9566,127.0322,126.6827,126.7961,9840.0
2022-08-11 12:15:00,134.15,134.21,134.11,134.12,3114.0,126.7205,126.7772,126.6827,126.6921,3114.0
2022-08-11 12:20:00,134.13,134.13,133.79,133.79,12123.0,126.7016,126.7016,126.3804,126.3804,12123.0
2022-08-11 12:25:00,133.78,134.04,133.69,134.04,5080.0,126.371,126.6166,126.286,126.6166,5080.0
2022-08-11 12:30:00,134.05,134.21,134.01,134.14,1912.0,126.626,126.7772,126.5882,126.711,1912.0
2022-08-11 12:35:00,134.16,134.25,134.15,134.16,1206.0,126.7299,126.8149,126.7205,126.7299,1206.0
2022-08-11 12:40:00,134.13,134.23,134.13,134.23,1010.0,126.7016,126.7961,126.7016,126.7961,1010.0
2022-08-11 12:45:00,134.18,134.25,134.18,134.22,1668.0,126.7488,126.8149,126.7488,126.7866,1668.0
2022-08-11 12:50:00,134.25,134.4,134.25,134.4,2021.0,126.8149,126.9566,126.8149,126.9566,2021.0
2022-08-11 12:55:00,134.37,134.55,134.34,134.55,2028.0,126.9283,127.0983,126.9,127.0983,2028.0
2022-08-11 13:00:00,134.58,134.84,134.55,134.78,30377.0,127.1267,127.3723,127.0983,127.3156,30377.0
2022-08-11 13:05:00,134.8,135.0,134.73,134.96,5510.0,127.3345,127.5234,127.2684,127.4856,5510.0
2022-08-11 13:10:00,134.97,135.37,134.97,135.3,4278.0,127.4951,127.8729,127.4951,127.8068,4278.0
2022-08-11 13:15:00,135.26,135.34,135.25,135.29,1400.0,127.769,127.8446,127.7596,127.7973,1400.0
2022-08-11 13:20:00,135.19,135.26,135.15,135.15,2604.0,127.7029,127.769,127.6651,127.6651,2604.0
2022-08-11 13:25:00,135.16,135.23,135.12,135.13,4234.0,127.6745,127.7407,127.6368,127.6462,4234.0
2022-08-11 13:30:00,135.08,135.11,134.89,134.97,2704.0,127.599,127.6273,127.4195,127.4951,2704.0
2022-08-11 13:35:00,134.98,134.98,134.87,134.92,1270.0,127.5045,127.5045,127.4006,127.4478,1270.0
2022-08-11 13:40:00,134.93,134.96,134.86,134.87,3256.0,127.4573,127.4856,127.3912,127.4006,3256.0
2022-08-11 13:45:00,134.84,134.88,134.81,134.84,2537.0,127.3723,127.4101,127.3439,127.3723,2537.0
2022-08-11 13:50:00,134.86,134.97,134.56,134.56,4422.0,127.3912,127.4951,127.1078,127.1078,4422.0
2022-08-11 13:55:00,134.59,134.8,134.59,134.71,3359.0,127.1361,127.3345,127.1361,127.2495,3359.0
2022-08-11 14:00:00,134.72,134.77,134.55,134.58,3511.0,127.2589,127.3061,127.0983,127.1267,3511.0
2022-08-11 14:05:00,134.55,134.58,134.4,134.41,2771.0,127.0983,127.1267,126.9566,126.9661,2771.0
2022-08-11 14:10:00,134.38,134.42,134.17,134.3,3013.0,126.9377,126.9755,126.7394,126.8622,3013.0
2022-08-11 14:15:00,134.28,134.73,134.25,134.73,6976.0,126.8433,127.2684,126.8149,127.2684,6976.0
2022-08-11 14:20:00,134.66,134.66,134.52,134.61,2074.0,127.2022,127.2022,127.07,127.155,2074.0
2022-08-11 14:25:00,134.6,134.6,134.47,134.48,1315.0,127.1456,127.1456,127.0228,127.0322,1315.0
2022-08-11 14:30:00,134.46,134.5,134.15,134.18,3281.0,127.0133,127.0511,126.7205,126.7488,3281.0
2022-08-11 14:35:00,134.15,134.21,133.87,134.14,11447.0,126.7205,126.7772,126.456,126.711,11447.0
2022-08-11 14:40:00,134.14,134.2,134.07,134.11,1100.0,126.711,126.7677,126.6449,126.6827,1100.0
2022-08-11 14:45:00,134.03,134.03,133.79,133.79,1715.0,126.6071,126.6071,126.3804,126.3804,1715.0
2022-08-11 14:50:00,133.81,133.82,133.55,133.55,4807.0,126.3993,126.4088,126.1537,126.1537,4807.0
2022-08-11 14:55:00,133.54,133.91,133.54,133.83,7850.0,126.1443,126.4938,126.1443,126.4182,7850.0
2022-08-11 15:00:00,133.86,133.86,133.7,133.74,2585.0,126.4465,126.4465,126.2954,126.3332,2585.0
2022-08-11 15:05:00,133.73,133.73,133.53,133.63,3161.0,126.3237,126.3237,126.1348,126.2293,3161.0
2022-08-11 15:10:00,133.68,133.68,133.43,133.55,4651.0,126.2765,126.2765,126.0404,126.1537,4651.0
2022-08-11 15:15:00,133.54,133.54,133.41,133.5,2700.0,126.1443,126.1443,126.0215,126.1065,2700.0
2022-08-11 15:20:00,133.55,133.63,133.36,133.4,6293.0,126.1537,126.2293,125.9742,126.012,6293.0
2022-08-11 15:25:00,133.41,133.47,133.35,133.43,17792.0,126.0215,126.0781,125.9648,126.0404,17792.0
2022-08-11 15:30:00,133.44,133.65,133.44,133.63,5884.0,126.0498,126.2482,126.0498,126.2293,5884.0
2022-08-11 15:35:00,133.62,133.63,133.38,133.38,7231.0,126.2198,126.2293,125.9931,125.9931,7231.0
2022-08-11 15:40:00,133.39,133.41,133.23,133.23,7407.0,126.0026,126.0215,125.8514,125.8514,7407.0
2022-08-11 15:45:00,133.22,133.36,133.18,133.29,19386.0,125.842,125.9742,125.8042,125.9081,19386.0
2022-08-11 15:50:00,133.28,133.36,133.14,133.33,34566.0,125.8987,125.9742,125.7664,125.9459,34566.0
2022-08-11 15:55:00,133.33,133.41,133.12,133.36,87190.0,125.9459,126.0215,125.7475,125.9742,87190.0
2022-08-12 09:30:00,133.99,134.04,133.42,133.42,6891.0,126.5693,126.6166,126.0309,126.0309,6891.0
2022-08-12 09:35:00,134.06,134.46,134.03,134.15,1100.0,126.6355,127.0133,126.6071,126.7205,1100.0
2022-08-12 09:40:00,134.25,134.27,133.9,134.14,3847.0,126.8149,126.8338,126.4843,126.711,3847.0
2022-08-12 09:45:00,134.06,134.37,133.94,134.2,3490.0,126.6355,126.9283,126.5221,126.7677,3490.0
2022-08-12 09:50:00,134.39,134.53,134.25,134.26,1651.0,126.9472,127.0794,126.8149,126.8244,1651.0
2022-08-12 09:55:00,134.25,134.28,134.11,134.28,2780.0,126.8149,126.8433,126.6827,126.8433,2780.0
2022-08-12 10:00:00,134.23,134.23,133.44,133.46,3061.0,126.7961,126.7961,126.0498,126.0687,3061.0
2022-08-12 10:05:00,133.54,134.06,133.52,133.97,1951.0,126.1443,126.6355,126.1254,126.5505,1951.0
2022-08-12 10:10:00,133.88,134.09,133.78,133.87,2323.0,126.4654,126.6638,126.371,126.456,2323.0
2022-08-12 10:15:00,133.81,134.07,133.81,134.07,850.0,126.3993,126.6449,126.3993,126.6449,850.0
2022-08-12 10:20:00,134.15,134.25,134.06,134.06,1991.0,126.7205,126.8149,126.6355,126.6355,1991.0
2022-08-12 10:25:00,133.94,133.95,133.84,133.95,1480.0,126.5221,126.5316,126.4277,126.5316,1480.0
2022-08-12 10:30:00,134.04,134.26,134.03,134.12,3250.0,126.6166,126.8244,126.6071,126.6921,3250.0
2022-08-12 10:35:00,134.12,134.18,133.85,133.85,1344.0,126.6921,126.7488,126.4371,126.4371,1344.0
2022-08-12 10:40:00,133.87,133.98,133.86,133.98,1651.0,126.456,126.5599,126.4465,126.5599,1651.0
2022-08-12 10:45:00,133.96,133.96,133.79,133.88,6377.0,126.541,126.541,126.3804,126.4654,6377.0
2022-08-12 10:50:00,133.94,134.03,133.93,133.97,2026.0,126.5221,126.6071,126.5127,126.5505,2026.0
2022-08-12 10:55:00,133.94,134.18,133.94,134.1,2391.0,126.5221,126.7488,126.5221,126.6733,2391.0
2022-08-12 11:00:00,134.12,134.46,134.09,134.27,1973.0,126.6921,127.0133,126.6638,126.8338,1973.0
2022-08-12 11:05:00,134.25,134.3,134.18,134.2,1824.0,126.8149,126.8622,126.7488,126.7677,1824.0
2022-08-12 11:10:00,134.26,134.3,134.14,134.14,1343.0,126.8244,126.8622,126.711,126.711,1343.0
2022-08-12 11:15:00,134.13,134.37,134.13,134.26,1307.0,126.7016,126.9283,126.7016,126.8244,1307.0
2022-08-12 11:20:00,134.29,134.42,134.29,134.35,3958.0,126.8527,126.9755,126.8527,126.9094,3958.0
2022-08-12 11:25:00,134.38,134.55,134.34,134.46,1967.0,126.9377,127.0983,126.9,127.0133,1967.0
2022-08-12 11:30:00,134.52,134.74,134.52,134.7,1757.0,127.07,127.2778,127.07,127.24,1757.0
2022-08-12 11:35:00,134.72,134.87,134.71,134.81,3460.0,127.2589,127.4006,127.2495,127.3439,3460.0
2022-08-12 11:40:00,134.78,134.78,134.53,134.63,2082.0,127.3156,127.3156,127.0794,127.1739,2082.0
2022-08-12 11:45:00,134.63,134.7,134.6,134.64,4198.0,127.1739,127.24,127.1456,127.1833,4198.0
2022-08-12 11:50:00,134.67,134.68,134.51,134.52,1934.0,127.2117,127.2211,127.0605,127.07,1934.0
2022-08-12 11:55:00,134.51,134.58,134.43,134.43,1767.0,127.0605,127.1267,126.985,126.985,1767.0
2022-08-12 12:00:00,134.45,134.56,134.45,134.46,1010.0,127.0039,127.1078,127.0039,127.0133,1010.0
2022-08-12 12:05:00,134.43,134.52,134.43,134.48,3238.0,126.985,127.07,126.985,127.0322,3238.0
2022-08-12 12:10:00,134.47,134.63,134.47,134.6,3204.0,127.0228,127.1739,127.0228,127.1456,3204.0
2022-08-12 12:15:00,134.65,134.69,134.62,134.69,2128.0,127.1928,127.2306,127.1645,127.2306,2128.0
2022-08-12 12:20:00,134.81,134.82,134.72,134.72,1383.0,127.3439,127.3534,127.2589,127.2589,1383.0
2022-08-12 12:25:00,134.72,134.78,134.69,134.77,1675.0,127.2589,127.3156,127.2306,127.3061,1675.0
2022-08-12 12:30:00,134.75,135.35,134.75,135.35,14234.0,127.2873,127.854,127.2873,127.854,14234.0
2022-08-12 12:35:00,135.35,135.37,135.19,135.2,4585.0,127.854,127.8729,127.7029,127.7123,4585.0
2022-08-12 12:40:00,135.18,135.32,135.1,135.26,4354.0,127.6934,127.8257,127.6179,127.769,4354.0
2022-08-12 12:45:00,135.28,135.38,135.24,135.35,5489.0,127.7879,127.8824,127.7501,127.854,5489.0
2022-08-12 12:50:00,135.35,135.46,135.3,135.35,6011.0,127.854,127.9579,127.8068,127.854,6011.0
2022-08-12 12:55:00,135.37,135.4,135.29,135.38,2732.0,127.8729,127.9013,127.7973,127.8824,2732.0
2022-08-12 13:00:00,135.38,135.41,135.33,135.39,5566.0,127.8824,127.9107,127.8351,127.8918,5566.0
2022-08-12 13:05:00,135.37,135.57,135.37,135.57,3889.0,127.8729,128.0618,127.8729,128.0618,3889.0
2022-08-12 13:10:00,135.6,135.72,135.6,135.68,6650.0,128.0902,128.2035,128.0902,128.1658,6650.0
2022-08-12 13:15:00,135.68,135.8,135.68,135.79,7383.0,128.1658,128.2791,128.1658,128.2697,7383.0
2022-08-12 13:20:00,135.77,135.89,135.75,135.86,6870.0,128.2508,128.3641,128.2319,128.3358,6870.0
2022-08-12 13:25:00,135.83,135.84,135.78,135.81,5625.0,128.3074,128.3169,128.2602,128.2886,5625.0
2022-08-12 13:30:00,135.82,135.88,135.68,135.69,6726.0,128.298,128.3547,128.1658,128.1752,6726.0
2022-08-12 13:35:00,135.69,135.74,135.67,135.74,5697.0,128.1752,128.2224,128.1563,128.2224,5697.0
2022-08-12 13:40:00,135.75,135.86,135.73,135.81,4731.0,128.2319,128.3358,128.213,128.2886,4731.0
2022-08-12 13:45:00,135.79,135.86,135.74,135.74,6334.0,128.2697,128.3358,128.2224,128.2224,6334.0
2022-08-12 13:50:00,135.76,135.84,135.68,135.78,8052.0,128.2413,128.3169,128.1658,128.2602,8052.0
2022-08-12 13:55:00,135.83,135.83,135.63,135.63,5967.0,128.3074,128.3074,128.1185,128.1185,5967.0
2022-08-12 14:00:00,135.62,135.62,135.42,135.47,5465.0,128.1091,128.1091,127.9202,127.9674,5465.0
2022-08-12 14:05:00,135.46,135.48,135.29,135.34,5071.0,127.9579,127.9768,127.7973,127.8446,5071.0
2022-08-12 14:10:00,135.36,135.41,135.34,135.4,1835.0,127.8635,127.9107,127.8446,127.9013,1835.0
2022-08-12 14:15:00,135.39,135.42,135.32,135.42,2499.0,127.8918,127.9202,127.8257,127.9202,2499.0
2022-08-12 14:20:00,135.35,135.41,135.32,135.35,5836.0,127.854,127.9107,127.8257,127.854,5836.0
2022-08-12 14:25:00,135.35,135.35,135.23,135.25,1739.0,127.854,127.854,127.7407,127.7596,1739.0
2022-08-12 14:30:00,135.25,135.52,135.24,135.52,3380.0,127.7596,128.0146,127.7501,128.0146,3380.0
2022-08-12 14:35:00,135.52,135.53,135.34,135.39,3233.0,128.0146,128.0241,127.8446,127.8918,3233.0
2022-08-12 14:40:00,135.39,135.47,135.37,135.45,1818.0,127.8918,127.9674,127.8729,127.9485,1818.0
2022-08-12 14:45:00,135.47,135.47,135.38,135.39,3238.0,127.9674,127.9674,127.8824,127.8918,3238.0
2022-08-12 14:50:00,135.41,135.44,135.33,135.36,3522.0,127.9107,127.939,127.8351,127.8635,3522.0
2022-08-12 14:55:00,135.32,135.37,135.32,135.37,2040.0,127.8257,127.8729,127.8257,127.8729,2040.0
2022-08-12 15:00:00,135.36,135.46,135.34,135.46,2101.0,127.8635,127.9579,127.8446,127.9579,2101.0
2022-08-12 15:05:00,135.46,135.54,135.45,135.49,4207.0,127.9579,128.0335,127.9485,127.9863,4207.0
2022-08-12 15:10:00,135.5,135.74,135.5,135.72,2868.0,127.9957,128.2224,127.9957,128.2035,2868.0
2022-08-12 15:15:00,135.68,135.74,135.65,135.69,2956.0,128.1658,128.2224,128.1374,128.1752,2956.0
2022-08-12 15:20:00,135.64,135.64,135.49,135.51,1905.0,128.128,128.128,127.9863,128.0052,1905.0
2022-08-12 15:25:00,135.51,135.55,135.45,135.55,4868.0,128.0052,128.043,127.9485,128.043,4868.0
2022-08-12 15:30:00,135.53,135.62,135.35,135.37,5518.0,128.0241,128.1091,127.854,127.8729,5518.0
2022-08-12 15:35:00,135.39,135.4,135.26,135.31,6822.0,127.8918,127.9013,127.769,127.8162,6822.0
2022-08-12 15:40:00,135.32,135.46,135.32,135.43,9151.0,127.8257,127.9579,127.8257,127.9296,9151.0
2022-08-12 15:45:00,135.42,135.51,135.34,135.5,9196.0,127.9202,128.0052,127.8446,127.9957,9196.0
2022-08-12 15:50:00,135.5,135.51,135.34,135.46,36371.0,127.9957,128.0052,127.8446,127.9579,36371.0
2022-08-12 15:55:00,135.47,135.68,135.4,135.55,55832.0,127.9674,128.1658,127.9013,128.043,55832.0
2022-08-15 09:30:00,135.22,135.79,134.77,135.76,8516.0,127.7312,128.2697,127.3061,128.2413,8516.0
2022-08-15 09:35:00,135.9,136.28,135.43,135.43,4038.0,128.3736,128.7325,127.9296,127.9296,4038.0
2022-08-15 09:40:00,135.52,135.56,134.78,134.78,1200.0,128.0146,128.0524,127.3156,127.3156,1200.0
2022-08-15 09:45:00,135.78,136.11,135.69,135.84,1558.0,128.2602,128.5719,128.1752,128.3169,1558.0
2022-08-15 09:50:00,135.86,136.95,135.82,136.9,8242.0,128.3358,129.3654,128.298,129.3182,8242.0
2022-08-15 09:55:00,136.77,137.28,136.66,137.16,5974.0,129.1954,129.6771,129.0915,129.5638,5974.0
2022-08-15 10:00:00,137.25,137.37,136.67,136.96,11058.0,129.6488,129.7622,129.1009,129.3749,11058.0
2022-08-15 10:05:00,136.97,137.11,136.84,136.84,7549.0,129.3843,129.5166,129.2615,129.2615,7549.0
2022-08-15 10:10:00,136.91,136.94,136.53,136.67,11679.0,129.3276,129.356,128.9687,129.1009,11679.0
2022-08-15 10:15:00,136.65,136.85,136.6,136.64,6000.0,129.082,129.271,129.0348,129.0726,6000.0
2022-08-15 10:20:00,136.64,136.64,136.28,136.37,11049.0,129.0726,129.0726,128.7325,128.8175,11049.0
2022-08-15 10:25:00,136.25,136.68,136.25,136.68,6167.0,128.7042,129.1104,128.7042,129.1104,6167.0
2022-08-15 10:30:00,136.7,136.98,136.67,136.89,8797.0,129.1293,129.3938,129.1009,129.3087,8797.0
2022-08-15 10:35:00,136.87,136.87,136.62,136.66,3388.0,129.2898,129.2898,129.0537,129.0915,3388.0
2022-08-15 10:40:00,136.63,136.92,136.59,136.92,4212.0,129.0631,129.3371,129.0254,129.3371,4212.0
2022-08-15 10:45:00,136.92,136.93,136.76,136.83,5240.0,129.3371,129.3465,129.1859,129.2521,5240.0
2022-08-15 10:50:00,136.64,136.77,136.36,136.39,39459.0,129.0726,129.1954,128.8081,128.8364,39459.0
2022-08-15 10:55:00,136.43,136.63,136.42,136.54,4056.0,128.8742,129.0631,128.8648,128.9781,4056.0
2022-08-15 11:00:00,136.49,136.54,136.27,136.34,2915.0,128.9309,128.9781,128.7231,128.7892,2915.0
2022-08-15 11:05:00,136.39,136.51,136.19,136.26,1454.0,128.8364,128.9498,128.6475,128.7136,1454.0
2022-08-15 11:10:00,136.34,136.34,135.8,136.06,4812.0,128.7892,128.7892,128.2791,128.5247,4812.0
2022-08-15 11:15:00,136.03,136.03,135.84,135.9,8556.0,128.4964,128.4964,128.3169,128.3736,8556.0
2022-08-15 11:20:00,135.9,136.05,135.83,135.83,2601.0,128.3736,128.5153,128.3074,128.3074,2601.0
2022-08-15 11:25:00,135.78,135.84,135.78,135.81,600.0,128.2602,128.3169,128.2602,128.2886,600.0
2022-08-15 11:30:00,135.85,135.91,135.7,135.71,1600.0,128.3263,128.383,128.1846,128.1941,1600.0
2022-08-15 11:35:00,135.78,136.09,135.78,136.09,15576.0,128.2602,128.553,128.2602,128.553,15576.0
2022-08-15 11:40:00,136.09,136.35,136.07,136.33,7996.0,128.553,128.7986,128.5342,128.7798,7996.0
2022-08-15 11:45:00,136.4,136.51,136.34,136.51,4380.0,128.8459,128.9498,128.7892,128.9498,4380.0
2022-08-15 11:50:00,136.49,136.62,136.48,136.62,1960.0,128.9309,129.0537,128.9214,129.0537,1960.0
2022-08-15 11:55:00,136.57,136.57,136.48,136.53,5884.0,129.0065,129.0065,128.9214,128.9687,5884.0
2022-08-15 12:00:00,136.45,136.68,136.41,136.68,6028.0,128.8931,129.1104,128.8553,129.1104,6028.0
2022-08-15 12:05:00,136.71,136.71,136.55,136.66,1845.0,129.1387,129.1387,128.9876,129.0915,1845.0
2022-08-15 12:10:00,136.62,136.73,136.55,136.73,1600.0,129.0537,129.1576,128.9876,129.1576,1600.0
2022-08-15 12:15:00,136.72,136.72,136.63,136.68,700.0,129.1482,129.1482,129.0631,129.1104,700.0
2022-08-15 12:20:00,136.72,136.75,136.69,136.69,1200.0,129.1482,129.1765,129.1198,129.1198,1200.0
2022-08-15 12:25:00,136.7,136.7,136.54,136.6,1815.0,129.1293,129.1293,128.9781,129.0348,1815.0
2022-08-15 12:30:00,136.67,136.77,136.5,136.5,4100.0,129.1009,129.1954,128.9403,128.9403,4100.0
2022-08-15 12:35:00,136.51,136.56,136.41,136.41,2000.0,128.9498,128.997,128.8553,128.8553,2000.0
2022-08-15 12:40:00,136.38,136.52,136.21,136.5,9657.0,128.827,128.9592,128.6664,128.9403,9657.0
2022-08-15 12:45:00,136.38,136.38,136.15,136.16,1000.0,128.827,128.827,128.6097,128.6192,1000.0
2022-08-15 12:50:00,136.16,136.31,136.13,136.21,2200.0,128.6192,128.7609,128.5908,128.6664,2200.0
2022-08-15 12:55:00,136.18,136.32,136.18,136.21,1163.0,128.6381,128.7703,128.6381,128.6664,1163.0
2022-08-15 13:00:00,136.25,136.28,136.09,136.16,1367.0,128.7042,128.7325,128.553,128.6192,1367.0
2022-08-15 13:05:00,136.17,136.31,136.13,136.22,2018.0,128.6286,128.7609,128.5908,128.6758,2018.0
2022-08-15 13:10:00,136.18,136.25,136.17,136.23,959.0,128.6381,128.7042,128.6286,128.6853,959.0
2022-08-15 13:15:00,136.21,136.36,136.17,136.28,1715.0,128.6664,128.8081,128.6286,128.7325,1715.0
2022-08-15 13:20:00,136.28,136.41,136.27,136.4,805.0,128.7325,128.8553,128.7231,128.8459,805.0
2022-08-15 13:25:00,136.38,136.41,136.17,136.27,1737.0,128.827,128.8553,128.6286,128.7231,1737.0
2022-08-15 13:30:00,136.34,136.34,136.26,136.26,300.0,128.7892,128.7892,128.7136,128.7136,300.0
2022-08-15 13:35:00,136.3,136.33,136.09,136.09,900.0,128.7514,128.7798,128.553,128.553,900.0
2022-08-15 13:40:00,136.1,136.18,136.09,136.18,1385.0,128.5625,128.6381,128.553,128.6381,1385.0
2022-08-15 13:45:00,136.17,136.32,136.13,136.27,3703.0,128.6286,128.7703,128.5908,128.7231,3703.0
2022-08-15 13:50:00,136.3,136.37,136.28,136.28,1510.0,128.7514,128.8175,128.7325,128.7325,1510.0
2022-08-15 13:55:00,136.22,136.31,136.19,136.31,1000.0,128.6758,128.7609,128.6475,128.7609,1000.0
2022-08-15 14:00:00,136.3,136.35,136.2,136.2,2464.0,128.7514,128.7986,128.657,128.657,2464.0
2022-08-15 14:05:00,136.22,136.35,136.12,136.15,2691.0,128.6758,128.7986,128.5814,128.6097,2691.0
2022-08-15 14:10:00,136.2,136.28,136.2,136.27,1100.0,128.657,128.7325,128.657,128.7231,1100.0
2022-08-15 14:15:00,136.33,136.42,136.27,136.33,1949.0,128.7798,128.8648,128.7231,128.7798,1949.0
2022-08-15 14:20:00,136.34,136.34,136.21,136.24,1600.0,128.7892,128.7892,128.6664,128.6947,1600.0
2022-08-15 14:25:00,136.21,136.28,136.15,136.28,1472.0,128.6664,128.7325,128.6097,128.7325,1472.0
2022-08-15 14:30:00,136.33,136.35,136.28,136.35,1202.0,128.7798,128.7986,128.7325,128.7986,1202.0
2022-08-15 14:35:00,136.38,136.42,136.33,136.42,1100.0,128.827,128.8648,128.7798,128.8648,1100.0
2022-08-15 14:40:00,136.42,136.47,136.37,136.43,4260.0,128.8648,128.912,128.8175,128.8742,4260.0
2022-08-15 14:45:00,136.46,136.51,136.41,136.48,8981.0,128.9026,128.9498,128.8553,128.9214,8981.0
2022-08-15 14:50:00,136.38,136.49,136.36,136.49,2251.0,128.827,128.9309,128.8081,128.9309,2251.0
2022-08-15 14:55:00,136.51,136.54,136.4,136.52,3227.0,128.9498,128.9781,128.8459,128.9592,3227.0
2022-08-15 15:00:00,136.49,136.49,136.43,136.44,1038.0,128.9309,128.9309,128.8742,128.8837,1038.0
2022-08-15 15:05:00,136.46,136.48,136.32,136.32,1583.0,128.9026,128.9214,128.7703,128.7703,1583.0
2022-08-15 15:10:00,136.3,136.41,136.28,136.35,1693.0,128.7514,128.8553,128.7325,128.7986,1693.0
2022-08-15 15:15:00,136.32,136.41,136.29,136.37,2190.0,128.7703,128.8553,128.742,128.8175,2190.0
2022-08-15 15:20:00,136.37,136.42,136.37,136.4,2879.0,128.8175,128.8648,128.8175,128.8459,2879.0
2022-08-15 15:25:00,136.41,136.47,136.35,136.36,3101.0,128.8553,128.912,128.7986,128.8081,3101.0
2022-08-15 15:30:00,136.36,136.41,136.3,136.41,2710.0,128.8081,128.8553,128.7514,128.8553,2710.0
2022-08-15 15:35:00,136.38,136.49,136.34,136.48,3132.0,128.827,128.9309,128.7892,128.9214,3132.0
2022-08-15 15:40:00,136.53,136.54,136.44,136.51,4632.0,128.9687,128.9781,128.8837,128.9498,4632.0
2022-08-15 15:45:00,136.56,136.68,136.54,136.68,5215.0,128.997,129.1104,128.9781,129.1104,5215.0
2022-08-15 15:50:00,136.68,136.73,136.52,136.52,11012.0,129.1104,129.1576,128.9592,128.9592,11012.0
2022-08-15 15:55:00,136.51,136.55,136.28,136.39,55387.0,128.9498,128.9876,128.7325,128.8364,55387.0
2022-08-16 09:30:00,135.69,136.34,135.69,136.34,11243.0,128.1752,128.7892,128.1752,128.7892,11243.0
2022-08-16 09:35:00,136.38,136.5,136.1,136.1,2424.0,128.827,128.9403,128.5625,128.5625,2424.0
2022-08-16 09:40:00,136.21,136.47,136.05,136.41,506.0,128.6664,128.912,128.5153,128.8553,506.0
2022-08-16 09:45:00,136.31,136.35,135.66,135.66,2525.0,128.7609,128.7986,128.1469,128.1469,2525.0
2022-08-16 09:50:00,135.71,135.93,135.5,135.72,11224.0,128.1941,128.4019,127.9957,128.2035,11224.0
2022-08-16 09:55:00,135.66,136.2,135.66,136.18,9881.0,128.1469,128.657,128.1469,128.6381,9881.0
2022-08-16 10:00:00,136.25,136.26,135.69,135.77,6795.0,128.7042,128.7136,128.1752,128.2508,6795.0
2022-08-16 10:05:00,135.73,136.19,135.63,136.19,4878.0,128.213,128.6475,128.1185,128.6475,4878.0
2022-08-16 10:10:00,136.28,136.35,136.15,136.28,2609.0,128.7325,128.7986,128.6097,128.7325,2609.0
2022-08-16 10:15:00,136.25,136.29,136.14,136.28,3530.0,128.7042,128.742,128.6003,128.7325,3530.0
2022-08-16 10:20:00,136.21,136.37,136.19,136.36,1510.0,128.6664,128.8175,128.6475,128.8081,1510.0
2022-08-16 10:25:00,136.33,136.33,136.12,136.33,2312.0,128.7798,128.7798,128.5814,128.7798,2312.0
2022-08-16 10:30:00,136.28,136.39,136.01,136.09,3222.0,128.7325,128.8364,128.4775,128.553,3222.0
2022-08-16 10:35:00,136.14,136.14,135.98,136.11,2666.0,128.6003,128.6003,128.4491,128.5719,2666.0
2022-08-16 10:40:00,136.17,136.6,136.1,136.5,3281.0,128.6286,129.0348,128.5625,128.9403,3281.0
2022-08-16 10:45:00,136.57,136.8,136.51,136.75,2182.0,129.0065,129.2237,128.9498,129.1765,2182.0
2022-08-16 10:50:00,136.8,136.8,136.65,136.65,1109.0,129.2237,129.2237,129.082,129.082,1109.0
2022-08-16 10:55:00,136.77,136.9,136.66,136.82,2488.0,129.1954,129.3182,129.0915,129.2426,2488.0
2022-08-16 11:00:00,136.83,136.91,136.72,136.72,2313.0,129.2521,129.3276,129.1482,129.1482,2313.0
2022-08-16 11:05:00,136.79,136.99,136.78,136.83,1830.0,129.2143,129.4032,129.2048,129.2521,1830.0
2022-08-16 11:10:00,136.89,137.15,136.89,137.14,1105.0,129.3087,129.5543,129.3087,129.5449,1105.0
2022-08-16 11:15:00,137.13,137.28,137.1,137.18,1721.0,129.5354,129.6771,129.5071,129.5827,1721.0
2022-08-16 11:20:00,137.17,137.4,137.17,137.4,1662.0,129.5732,129.7905,129.5732,129.7905,1662.0
2022-08-16 11:25:00,137.4,137.42,137.32,137.41,1528.0,129.7905,129.8094,129.7149,129.7999,1528.0
2022-08-16 11:30:00,137.44,137.53,137.35,137.44,1612.0,129.8283,129.9133,129.7433,129.8283,1612.0
2022-08-16 11:35:00,137.44,137.53,137.4,137.53,1307.0,129.8283,129.9133,129.7905,129.9133,1307.0
2022-08-16 11:40:00,137.5,137.51,137.46,137.48,1009.0,129.885,129.8944,129.8472,129.8661,1009.0
2022-08-16 11:45:00,137.5,137.57,137.44,137.47,36979.0,129.885,129.9511,129.8283,129.8566,36979.0
2022-08-16 11:50:00,137.52,137.61,137.45,137.48,3411.0,129.9038,129.9889,129.8377,129.8661,3411.0
2022-08-16 11:55:00,137.5,137.6,137.46,137.5,8890.0,129.885,129.9794,129.8472,129.885,8890.0
2022-08-16 12:00:00,137.54,137.59,137.42,137.46,1616.0,129.9227,129.97,129.8094,129.8472,1616.0
2022-08-16 12:05:00,137.48,137.48,137.32,137.32,2206.0,129.8661,129.8661,129.7149,129.7149,2206.0
2022-08-16 12:10:00,137.37,137.46,137.36,137.36,1499.0,129.7622,129.8472,129.7527,129.7527,1499.0
2022-08-16 12:15:00,137.35,137.41,137.33,137.4,3094.0,129.7433,129.7999,129.7244,129.7905,3094.0
2022-08-16 12:20:00,137.44,137.52,137.43,137.49,1100.0,129.8283,129.9038,129.8188,129.8755,1100.0
2022-08-16 12:25:00,137.42,137.42,137.3,137.31,1836.0,129.8094,129.8094,129.696,129.7055,1836.0
2022-08-16 12:30:00,137.28,137.48,137.27,137.48,2750.0,129.6771,129.8661,129.6677,129.8661,2750.0
2022-08-16 12:35:00,137.52,137.52,137.39,137.4,1310.0,129.9038,129.9038,129.781,129.7905,1310.0
2022-08-16 12:40:00,137.37,137.47,137.32,137.35,4071.0,129.7622,129.8566,129.7149,129.7433,4071.0
2022-08-16 12:45:00,137.44,137.44,137.38,137.39,900.0,129.8283,129.8283,129.7716,129.781,900.0
2022-08-16 12:50:00,137.4,137.46,137.39,137.39,917.0,129.7905,129.8472,129.781,129.781,917.0
2022-08-16 12:55:00,137.41,137.47,137.41,137.42,1743.0,129.7999,129.8566,129.7999,129.8094,1743.0
2022-08-16 13:00:00,137.41,137.41,137.34,137.38,300.0,129.7999,129.7999,129.7338,129.7716,300.0
2022-08-16 13:05:00,137.36,137.61,137.35,137.56,2798.0,129.7527,129.9889,129.7433,129.9416,2798.0
2022-08-16 13:10:00,137.58,137.63,137.57,137.58,712.0,129.9605,130.0078,129.9511,129.9605,712.0
2022-08-16 13:15:00,137.66,137.67,137.41,137.41,4472.0,130.0361,130.0455,129.7999,129.7999,4472.0
2022-08-16 13:20:00,137.4,137.4,137.36,137.36,500.0,129.7905,129.7905,129.7527,129.7527,500.0
2022-08-16 13:25:00,137.36,137.45,137.26,137.45,2132.0,129.7527,129.8377,129.6582,129.8377,2132.0
2022-08-16 13:30:00,137.39,137.56,137.39,137.56,1500.0,129.781,129.9416,129.781,129.9416,1500.0
2022-08-16 13:35:00,137.6,137.65,137.54,137.6,2667.0,129.9794,130.0266,129.9227,129.9794,2667.0
2022-08-16 13:40:00,137.62,137.62,137.55,137.57,600.0,129.9983,129.9983,129.9322,129.9511,600.0
2022-08-16 13:45:00,137.54,137.64,137.54,137.57,4210.0,129.9227,130.0172,129.9227,129.9511,4210.0
2022-08-16 13:50:00,137.62,137.65,137.54,137.55,2077.0,129.9983,130.0266,129.9227,129.9322,2077.0
2022-08-16 13:55:00,137.55,137.63,137.48,137.59,4623.0,129.9322,130.0078,129.8661,129.97,4623.0
2022-08-16 14:00:00,137.61,137.73,137.53,137.67,4452.0,129.9889,130.1022,129.9133,130.0455,4452.0
2022-08-16 14:05:00,137.7,137.71,137.62,137.7,5499.0,130.0739,130.0833,129.9983,130.0739,5499.0
2022-08-16 14:10:00,137.73,137.81,137.6,137.68,5632.0,130.1022,130.1778,129.9794,130.055,5632.0
2022-08-16 14:15:00,137.83,137.86,137.78,137.86,2788.0,130.1967,130.225,130.1494,130.225,2788.0
2022-08-16 14:20:00,137.85,137.93,137.8,137.83,4921.0,130.2156,130.2911,130.1683,130.1967,4921.0
2022-08-16 14:25:00,137.82,137.82,137.71,137.77,1739.0,130.1872,130.1872,130.0833,130.14,1739.0
2022-08-16 14:30:00,137.77,137.77,137.63,137.64,5600.0,130.14,130.14,130.0078,130.0172,5600.0
2022-08-16 14:35:00,137.64,137.64,137.31,137.31,1986.0,130.0172,130.0172,129.7055,129.7055,1986.0
2022-08-16 14:40:00,137.31,137.31,137.13,137.28,4707.0,129.7055,129.7055,129.5354,129.6771,4707.0
2022-08-16 14:45:00,137.25,137.25,136.79,136.87,4726.0,129.6488,129.6488,129.2143,129.2898,4726.0
2022-08-16 14:50:00,136.86,136.89,136.78,136.79,3725.0,129.2804,129.3087,129.2048,129.2143,3725.0
2022-08-16 14:55:00,136.82,137.09,136.82,137.06,2711.0,129.2426,129.4977,129.2426,129.4693,2711.0
2022-08-16 15:00:00,137.0,137.02,136.89,136.89,2594.0,129.4126,129.4315,129.3087,129.3087,2594.0
2022-08-16 15:05:00,136.91,137.06,136.91,136.98,2479.0,129.3276,129.4693,129.3276,129.3938,2479.0
2022-08-16 15:10:00,136.99,137.03,136.94,137.0,3678.0,129.4032,129.441,129.356,129.4126,3678.0
2022-08-16 15:15:00,137.01,137.07,136.97,137.06,2356.0,129.4221,129.4788,129.3843,129.4693,2356.0
2022-08-16 15:20:00,137.02,137.21,136.99,137.21,3631.0,129.4315,129.611,129.4032,129.611,3631.0
2022-08-16 15:25:00,137.19,137.2,137.12,137.15,2492.0,129.5921,129.6016,129.526,129.5543,2492.0
2022-08-16 15:30:00,137.15,137.28,137.15,137.27,2866.0,129.5543,129.6771,129.5543,129.6677,2866.0
2022-08-16 15:35:00,137.28,137.3,137.15,137.15,5677.0,129.6771,129.696,129.5543,129.5543,5677.0
2022-08-16 15:40:00,137.17,137.21,137.11,137.14,4641.0,129.5732,129.611,129.5166,129.5449,4641.0
2022-08-16 15:45:00,137.14,137.24,137.13,137.21,11821.0,129.5449,129.6394,129.5354,129.611,11821.0
2022-08-16 15:50:00,137.2,137.25,137.11,137.22,14665.0,129.6016,129.6488,129.5166,129.6205,14665.0
2022-08-16 15:55:00,137.27,137.31,137.07,137.21,54883.0,129.6677,129.7055,129.4788,129.611,54883.0
2022-08-17 09:30:00,135.3,135.84,135.11,135.36,10649.0,127.8068,128.3169,127.6273,127.8635,10649.0
2022-08-17 09:35:00,135.61,135.65,134.87,134.87,4610.0,128.0996,128.1374,127.4006,127.4006,4610.0
2022-08-17 09:40:00,134.89,135.04,134.17,134.59,5982.0,127.4195,127.5612,126.7394,127.1361,5982.0
2022-08-17 09:45:00,134.44,134.58,134.23,134.47,2224.0,126.9944,127.1267,126.7961,127.0228,2224.0
2022-08-17 09:50:00,134.5,134.83,134.47,134.78,4852.0,127.0511,127.3628,127.0228,127.3156,4852.0
2022-08-17 09:55:00,134.78,134.86,134.54,134.68,6579.0,127.3156,127.3912,127.0889,127.2211,6579.0
2022-08-17 10:00:00,134.69,134.69,134.31,134.4,7528.0,127.2306,127.2306,126.8716,126.9566,7528.0
2022-08-17 10:05:00,134.45,134.63,134.37,134.59,12380.0,127.0039,127.1739,126.9283,127.1361,12380.0
2022-08-17 10:10:00,134.66,134.76,134.4,134.5,8246.0,127.2022,127.2967,126.9566,127.0511,8246.0
2022-08-17 10:15:00,134.43,134.5,134.27,134.43,3945.0,126.985,127.0511,126.8338,126.985,3945.0
2022-08-17 10:20:00,134.29,134.74,134.28,134.69,3324.0,126.8527,127.2778,126.8433,127.2306,3324.0
2022-08-17 10:25:00,134.63,134.7,134.47,134.58,2753.0,127.1739,127.24,127.0228,127.1267,2753.0
2022-08-17 10:30:00,134.63,134.64,134.2,134.2,14028.0,127.1739,127.1833,126.7677,126.7677,14028.0
2022-08-17 10:35:00,134.2,134.26,133.93,134.26,3665.0,126.7677,126.8244,126.5127,126.8244,3665.0
2022-08-17 10:40:00,134.32,134.56,134.24,134.56,6446.0,126.8811,127.1078,126.8055,127.1078,6446.0
2022-08-17 10:45:00,134.56,134.56,134.22,134.22,2703.0,127.1078,127.1078,126.7866,126.7866,2703.0
2022-08-17 10:50:00,134.3,134.44,134.2,134.22,3563.0,126.8622,126.9944,126.7677,126.7866,3563.0
2022-08-17 10:55:00,134.22,134.29,133.9,133.91,4419.0,126.7866,126.8527,126.4843,126.4938,4419.0
2022-08-17 11:00:00,133.98,134.15,133.94,133.94,6365.0,126.5599,126.7205,126.5221,126.5221,6365.0
2022-08-17 11:05:00,133.91,134.09,133.87,134.09,2884.0,126.4938,126.6638,126.456,126.6638,2884.0
2022-08-17 11:10:00,134.06,134.19,133.95,133.99,21913.0,126.6355,126.7583,126.5316,126.5693,21913.0
2022-08-17 11:15:00,133.81,134.06,133.63,134.06,3092.0,126.3993,126.6355,126.2293,126.6355,3092.0
2022-08-17 11:20:00,134.06,134.14,133.95,133.95,8450.0,126.6355,126.711,126.5316,126.5316,8450.0
2022-08-17 11:25:00,133.92,134.01,133.77,134.01,3513.0,126.5032,126.5882,126.3615,126.5882,3513.0
2022-08-17 11:30:00,134.05,134.11,133.71,133.71,3201.0,126.626,126.6827,126.3049,126.3049,3201.0
2022-08-17 11:35:00,133.65,133.9,133.65,133.78,3681.0,126.2482,126.4843,126.2482,126.371,3681.0
2022-08-17 11:40:00,133.69,133.8,133.38,133.45,52038.0,126.286,126.3899,125.9931,126.0593,52038.0
2022-08-17 11:45:00,133.5,133.7,133.49,133.7,3203.0,126.1065,126.2954,126.097,126.2954,3203.0
2022-08-17 11:50:00,133.71,133.98,133.7,133.71,8324.0,126.3049,126.5599,126.2954,126.3049,8324.0
2022-08-17 11:55:00,133.71,133.75,133.48,133.59,4523.0,126.3049,126.3426,126.0876,126.1915,4523.0
2022-08-17 12:00:00,133.56,133.83,133.55,133.77,1900.0,126.1632,126.4182,126.1537,126.3615,1900.0
2022-08-17 12:05:00,133.85,133.88,133.71,133.72,2567.0,126.4371,126.4654,126.3049,126.3143,2567.0
2022-08-17 12:10:00,133.77,133.84,133.64,133.68,2993.0,126.3615,126.4277,126.2387,126.2765,2993.0
2022-08-17 12:15:00,133.77,133.86,133.74,133.83,1100.0,126.3615,126.4465,126.3332,126.4182,1100.0
2022-08-17 12:20:00,133.87,134.03,133.82,134.0,1711.0,126.456,126.6071,126.4088,126.5788,1711.0
2022-08-17 12:25:00,134.02,134.1,133.97,134.01,2632.0,126.5977,126.6733,126.5505,126.5882,2632.0
2022-08-17 12:30:00,134.01,134.1,134.0,134.08,1818.0,126.5882,126.6733,126.5788,126.6544,1818.0
2022-08-17 12:35:00,134.05,134.29,134.01,134.27,5066.0,126.626,126.8527,126.5882,126.8338,5066.0
2022-08-17 12:40:00,134.22,134.63,134.12,134.48,7329.0,126.7866,127.1739,126.6921,127.0322,7329.0
2022-08-17 12:45:00,134.47,134.51,134.34,134.34,2187.0,127.0228,127.0605,126.9,126.9,2187.0
2022-08-17 12:50:00,134.28,134.28,134.2,134.22,720.0,126.8433,126.8433,126.7677,126.7866,720.0
2022-08-17 12:55:00,134.25,134.39,134.19,134.31,1570.0,126.8149,126.9472,126.7583,126.8716,1570.0
2022-08-17 13:00:00,134.37,134.38,134.17,134.33,1246.0,126.9283,126.9377,126.7394,126.8905,1246.0
2022-08-17 13:05:00,134.36,134.36,134.19,134.19,1201.0,126.9189,126.9189,126.7583,126.7583,1201.0
2022-08-17 13:10:00,134.16,134.29,134.16,134.21,2827.0,126.7299,126.8527,126.7299,126.7772,2827.0
2022-08-17 13:15:00,134.21,134.21,134.07,134.07,700.0,126.7772,126.7772,126.6449,126.6449,700.0
2022-08-17 13:20:00,134.07,134.14,134.06,134.12,1925.0,126.6449,126.711,126.6355,126.6921,1925.0
2022-08-17 13:25:00,134.16,134.36,134.16,134.32,2089.0,126.7299,126.9189,126.7299,126.8811,2089.0
2022-08-17 13:30:00,134.35,134.37,134.2,134.24,3057.0,126.9094,126.9283,126.7677,126.8055,3057.0
2022-08-17 13:35:00,134.23,134.34,134.22,134.3,4874.0,126.7961,126.9,126.7866,126.8622,4874.0
2022-08-17 13:40:00,134.3,134.34,134.28,134.29,1165.0,126.8622,126.9,126.8433,126.8527,1165.0
2022-08-17 13:45:00,134.3,134.33,134.28,134.32,849.0,126.8622,126.8905,126.8433,126.8811,849.0
2022-08-17 13:50:00,134.31,134.38,134.31,134.36,1703.0,126.8716,126.9377,126.8716,126.9189,1703.0
2022-08-17 13:55:00,134.3,134.3,134.2,134.2,1152.0,126.8622,126.8622,126.7677,126.7677,1152.0
2022-08-17 14:00:00,134.25,134.76,134.23,134.34,14073.0,126.8149,127.2967,126.7961,126.9,14073.0
2022-08-17 14:05:00,134.37,134.82,134.25,134.74,14840.0,126.9283,127.3534,126.8149,127.2778,14840.0
2022-08-17 14:10:00,134.69,134.98,134.62,134.96,4398.0,127.2306,127.5045,127.1645,127.4856,4398.0
2022-08-17 14:15:00,134.95,135.05,134.7,134.84,4148.0,127.4762,127.5706,127.24,127.3723,4148.0
2022-08-17 14:20:00,134.82,134.82,134.51,134.66,2904.0,127.3534,127.3534,127.0605,127.2022,2904.0
2022-08-17 14:25:00,134.66,134.9,134.64,134.89,6903.0,127.2022,127.4289,127.1833,127.4195,6903.0
2022-08-17 14:30:00,134.89,135.01,134.89,134.94,3165.0,127.4195,127.5329,127.4195,127.4667,3165.0
2022-08-17 14:35:00,134.94,135.08,134.91,135.05,5002.0,127.4667,127.599,127.4384,127.5706,5002.0
2022-08-17 14:40:00,135.04,135.04,134.72,134.75,3567.0,127.5612,127.5612,127.2589,127.2873,3567.0
2022-08-17 14:45:00,134.59,134.82,134.59,134.77,7617.0,127.1361,127.3534,127.1361,127.3061,7617.0
2022-08-17 14:50:00,134.74,134.74,134.56,134.62,14011.0,127.2778,127.2778,127.1078,127.1645,14011.0
2022-08-17 14:55:00,134.64,134.82,134.57,134.57,11421.0,127.1833,127.3534,127.1172,127.1172,11421.0
2022-08-17 15:00:00,134.53,134.85,134.5,134.81,4050.0,127.0794,127.3817,127.0511,127.3439,4050.0
2022-08-17 15:05:00,134.86,134.9,134.53,134.56,3589.0,127.3912,127.4289,127.0794,127.1078,3589.0
2022-08-17 15:10:00,134.54,134.54,134.01,134.28,8638.0,127.0889,127.0889,126.5882,126.8433,8638.0
2022-08-17 15:15:00,134.26,134.33,134.24,134.24,2438.0,126.8244,126.8905,126.8055,126.8055,2438.0
2022-08-17 15:20:00,134.23,134.34,134.22,134.27,2016.0,126.7961,126.9,126.7866,126.8338,2016.0
2022-08-17 15:25:00,134.31,134.4,134.27,134.3,3552.0,126.8716,126.9566,126.8338,126.8622,3552.0
2022-08-17 15:30:00,134.33,134.52,134.29,134.41,11223.0,126.8905,127.07,126.8527,126.9661,11223.0
2022-08-17 15:35:00,134.41,134.49,134.37,134.44,11479.0,126.9661,127.0417,126.9283,126.9944,11479.0
2022-08-17 15:40:00,134.47,134.5,134.44,134.46,6023.0,127.0228,127.0511,126.9944,127.0133,6023.0
2022-08-17 15:45:00,134.42,134.46,134.18,134.23,11974.0,126.9755,127.0133,126.7488,126.7961,11974.0
2022-08-17 15:50:00,134.23,134.4,134.05,134.11,24384.0,126.7961,126.9566,126.626,126.6827,24384.0
2022-08-17 15:55:00,134.11,134.34,134.0,134.21,60715.0,126.6827,126.9,126.5788,126.7772,60715.0
2022-08-18 09:30:00,134.25,134.9,133.81,133.81,8812.0,126.8149,127.4289,126.3993,126.3993,8812.0
2022-08-18 09:35:00,133.81,133.98,133.42,133.5,5348.0,126.3993,126.5599,126.0309,126.1065,5348.0
2022-08-18 09:40:00,133.21,133.4,132.99,133.15,5891.0,125.8325,126.012,125.6247,125.7759,5891.0
2022-08-18 09:45:00,133.11,133.16,132.9,133.05,3330.0,125.7381,125.7853,125.5397,125.6814,3330.0
2022-08-18 09:50:00,132.96,133.13,132.82,132.94,8489.0,125.5964,125.757,125.4641,125.5775,8489.0
2022-08-18 09:55:00,132.91,132.98,132.74,132.83,6987.0,125.5492,125.6153,125.3886,125.4736,6987.0
2022-08-18 10:00:00,132.76,133.04,132.67,133.02,6345.0,125.4075,125.672,125.3225,125.6531,6345.0
2022-08-18 10:05:00,132.97,133.02,132.92,132.92,4178.0,125.6058,125.6531,125.5586,125.5586,4178.0
2022-08-18 10:10:00,132.9,132.9,132.67,132.69,4934.0,125.5397,125.5397,125.3225,125.3413,4934.0
2022-08-18 10:15:00,132.71,132.75,132.6,132.75,2000.0,125.3602,125.398,125.2563,125.398,2000.0
2022-08-18 10:20:00,132.74,132.87,132.64,132.65,3839.0,125.3886,125.5114,125.2941,125.3036,3839.0
2022-08-18 10:25:00,132.69,132.9,132.64,132.84,20590.0,125.3413,125.5397,125.2941,125.483,20590.0
2022-08-18 10:30:00,132.92,133.0,132.71,132.87,7456.0,125.5586,125.6342,125.3602,125.5114,7456.0
2022-08-18 10:35:00,132.8,133.43,132.8,133.4,12921.0,125.4453,126.0404,125.4453,126.012,12921.0
2022-08-18 10:40:00,133.53,133.83,133.49,133.69,9697.0,126.1348,126.4182,126.097,126.286,9697.0
2022-08-18 10:45:00,133.7,134.04,133.62,134.02,32142.0,126.2954,126.6166,126.2198,126.5977,32142.0
2022-08-18 10:50:00,134.07,134.16,133.6,133.61,5266.0,126.6449,126.7299,126.2009,126.2104,5266.0
2022-08-18 10:55:00,133.68,133.72,133.57,133.62,1839.0,126.2765,126.3143,126.1726,126.2198,1839.0
2022-08-18 11:00:00,133.63,133.74,133.41,133.41,2024.0,126.2293,126.3332,126.0215,126.0215,2024.0
2022-08-18 11:05:00,133.43,133.46,133.31,133.39,1794.0,126.0404,126.0687,125.927,126.0026,1794.0
2022-08-18 11:10:00,133.67,133.7,133.6,133.6,927.0,126.2671,126.2954,126.2009,126.2009,927.0
2022-08-18 11:15:00,133.63,133.66,133.49,133.49,2116.0,126.2293,126.2576,126.097,126.097,2116.0
2022-08-18 11:20:00,133.55,133.66,133.52,133.62,1767.0,126.1537,126.2576,126.1254,126.2198,1767.0
2022-08-18 11:25:00,133.58,133.63,133.49,133.61,1634.0,126.1821,126.2293,126.097,126.2104,1634.0
2022-08-18 11:30:00,133.6,134.02,133.6,133.9,3046.0,126.2009,126.5977,126.2009,126.4843,3046.0
2022-08-18 11:35:00,133.83,133.89,133.77,133.77,1981.0,126.4182,126.4749,126.3615,126.3615,1981.0
2022-08-18 11:40:00,133.88,133.91,133.78,133.79,2559.0,126.4654,126.4938,126.371,126.3804,2559.0
2022-08-18 11:45:00,133.87,133.88,133.71,133.88,2721.0,126.456,126.4654,126.3049,126.4654,2721.0
2022-08-18 11:50:00,133.83,133.83,133.68,133.75,1583.0,126.4182,126.4182,126.2765,126.3426,1583.0
2022-08-18 11:55:00,133.75,133.75,133.59,133.64,711.0,126.3426,126.3426,126.1915,126.2387,711.0
2022-08-18 12:00:00,133.7,133.8,133.7,133.76,1273.0,126.2954,126.3899,126.2954,126.3521,1273.0
2022-08-18 12:05:00,133.81,133.85,133.72,133.74,2830.0,126.3993,126.4371,126.3143,126.3332,2830.0
2022-08-18 12:10:00,133.74,133.75,133.66,133.66,700.0,126.3332,126.3426,126.2576,126.2576,700.0
2022-08-18 12:15:00,133.66,133.74,133.65,133.74,821.0,126.2576,126.3332,126.2482,126.3332,821.0
2022-08-18 12:20:00,133.69,133.73,133.51,133.51,1676.0,126.286,126.3237,126.1159,126.1159,1676.0
2022-08-18 12:25:00,133.48,133.48,133.4,133.42,1280.0,126.0876,126.0876,126.012,126.0309,1280.0
2022-08-18 12:30:00,133.43,133.5,133.41,133.5,1411.0,126.0404,126.1065,126.0215,126.1065,1411.0
2022-08-18 12:35:00,133.51,133.52,133.42,133.43,350.0,126.1159,126.1254,126.0309,126.0404,350.0
2022-08-18 12:40:00,133.44,133.47,133.33,133.33,5304.0,126.0498,126.0781,125.9459,125.9459,5304.0
2022-08-18 12:45:00,133.32,133.53,133.32,133.52,3211.0,125.9365,126.1348,125.9365,126.1254,3211.0
2022-08-18 12:50:00,133.48,133.57,133.32,133.38,2596.0,126.0876,126.1726,125.9365,125.9931,2596.0
2022-08-18 12:55:00,133.36,133.54,133.36,133.49,2312.0,125.9742,126.1443,125.9742,126.097,2312.0
2022-08-18 13:00:00,133.52,133.73,133.43,133.58,3119.0,126.1254,126.3237,126.0404,126.1821,3119.0
2022-08-18 13:05:00,133.68,133.68,133.52,133.62,1026.0,126.2765,126.2765,126.1254,126.2198,1026.0
2022-08-18 13:10:00,133.62,133.72,133.55,133.55,1003.0,126.2198,126.3143,126.1537,126.1537,1003.0
2022-08-18 13:15:00,133.58,133.71,133.57,133.64,2146.0,126.1821,126.3049,126.1726,126.2387,2146.0
2022-08-18 13:20:00,133.67,133.7,133.62,133.7,1303.0,126.2671,126.2954,126.2198,126.2954,1303.0
2022-08-18 13:25:00,133.72,133.79,133.72,133.75,800.0,126.3143,126.3804,126.3143,126.3426,800.0
2022-08-18 13:30:00,133.73,133.75,133.61,133.64,2423.0,126.3237,126.3426,126.2104,126.2387,2423.0
2022-08-18 13:35:00,133.67,133.85,133.66,133.76,2521.0,126.2671,126.4371,126.2576,126.3521,2521.0
2022-08-18 13:40:00,133.74,133.82,133.71,133.78,3225.0,126.3332,126.4088,126.3049,126.371,3225.0
2022-08-18 13:45:00,133.8,133.93,133.76,133.91,21239.0,126.3899,126.5127,126.3521,126.4938,21239.0
2022-08-18 13:50:00,133.87,133.93,133.84,133.88,3512.0,126.456,126.5127,126.4277,126.4654,3512.0
2022-08-18 13:55:00,133.91,133.92,133.8,133.92,1020.0,126.4938,126.5032,126.3899,126.5032,1020.0
2022-08-18 14:00:00,134.0,134.01,133.93,134.0,594.0,126.5788,126.5882,126.5127,126.5788,594.0
2022-08-18 14:05:00,133.98,134.01,133.95,133.95,2498.0,126.5599,126.5882,126.5316,126.5316,2498.0
2022-08-18 14:10:00,134.0,134.0,133.82,133.86,3662.0,126.5788,126.5788,126.4088,126.4465,3662.0
2022-08-18 14:15:00,133.88,133.96,133.86,133.92,2708.0,126.4654,126.541,126.4465,126.5032,2708.0
2022-08-18 14:20:00,133.96,133.97,133.82,133.95,2337.0,126.541,126.5505,126.4088,126.5316,2337.0
2022-08-18 14:25:00,133.92,133.94,133.92,133.94,487.0,126.5032,126.5221,126.5032,126.5221,487.0
2022-08-18 14:30:00,133.87,133.9,133.77,133.83,2306.0,126.456,126.4843,126.3615,126.4182,2306.0
2022-08-18 14:35:00,133.8,133.91,133.75,133.87,2555.0,126.3899,126.4938,126.3426,126.456,2555.0
2022-08-18 14:40:00,133.92,133.95,133.89,133.9,1318.0,126.5032,126.5316,126.4749,126.4843,1318.0
2022-08-18 14:45:00,133.9,133.91,133.85,133.87,1736.0,126.4843,126.4938,126.4371,126.456,1736.0
2022-08-18 14:50:00,133.9,133.95,133.88,133.89,1913.0,126.4843,126.5316,126.4654,126.4749,1913.0
2022-08-18 14:55:00,133.88,133.95,133.85,133.85,5760.0,126.4654,126.5316,126.4371,126.4371,5760.0
2022-08-18 15:00:00,133.83,133.93,133.72,133.9,3891.0,126.4182,126.5127,126.3143,126.4843,3891.0
2022-08-18 15:05:00,133.92,133.95,133.85,133.94,3998.0,126.5032,126.5316,126.4371,126.5221,3998.0
2022-08-18 15:10:00,133.93,133.95,133.86,133.93,2807.0,126.5127,126.5316,126.4465,126.5127,2807.0
2022-08-18 15:15:00,133.97,134.03,133.91,133.99,3248.0,126.5505,126.6071,126.4938,126.5693,3248.0
2022-08-18 15:20:00,133.97,134.0,133.85,133.97,5840.0,126.5505,126.5788,126.4371,126.5505,5840.0
2022-08-18 15:25:00,133.92,133.95,133.86,133.94,4862.0,126.5032,126.5316,126.4465,126.5221,4862.0
2022-08-18 15:30:00,133.97,133.97,133.88,133.96,3195.0,126.5505,126.5505,126.4654,126.541,3195.0
2022-08-18 15:35:00,133.95,134.0,133.92,133.95,2684.0,126.5316,126.5788,126.5032,126.5316,2684.0
2022-08-18 15:40:00,133.94,134.01,133.91,133.96,7503.0,126.5221,126.5882,126.4938,126.541,7503.0
2022-08-18 15:45:00,133.94,133.98,133.84,133.85,13632.0,126.5221,126.5599,126.4277,126.4371,13632.0
2022-08-18 15:50:00,133.84,133.84,133.57,133.57,24716.0,126.4277,126.4277,126.1726,126.1726,24716.0
2022-08-18 15:55:00,133.58,133.6,133.13,133.53,103001.0,126.1821,126.2009,125.757,126.1348,103001.0
2022-08-19 09:30:00,132.7,132.78,132.31,132.45,66610.0,125.3508,125.4264,124.9824,125.1146,66610.0
2022-08-19 09:35:00,132.54,132.94,132.4,132.4,1830.0,125.1997,125.5775,125.0674,125.0674,1830.0
2022-08-19 09:40:00,132.35,132.44,131.99,132.2,8754.0,125.0202,125.1052,124.6801,124.8785,8754.0
2022-08-19 09:45:00,132.18,132.28,132.05,132.15,2215.0,124.8596,124.954,124.7368,124.8312,2215.0
2022-08-19 09:50:00,132.08,132.08,131.79,131.89,4007.0,124.7651,124.7651,124.4912,124.5856,4007.0
2022-08-19 09:55:00,131.87,131.99,131.87,131.98,2735.0,124.5668,124.6801,124.5668,124.6707,2735.0
2022-08-19 10:00:00,131.72,131.76,131.6,131.75,1596.0,124.4251,124.4628,124.3117,124.4534,1596.0
2022-08-19 10:05:00,131.67,131.83,131.64,131.7,2265.0,124.3778,124.529,124.3495,124.4062,2265.0
2022-08-19 10:10:00,131.74,131.74,131.2,131.2,3195.0,124.444,124.444,123.9339,123.9339,3195.0
2022-08-19 10:15:00,131.26,131.33,131.08,131.09,3479.0,123.9905,124.0567,123.8205,123.83,3479.0
2022-08-19 10:20:00,131.11,131.38,131.1,131.25,3280.0,123.8488,124.1039,123.8394,123.9811,3280.0
2022-08-19 10:25:00,131.26,131.5,131.19,131.5,4710.0,123.9905,124.2172,123.9244,124.2172,4710.0
2022-08-19 10:30:00,131.5,131.74,131.49,131.49,1682.0,124.2172,124.444,124.2078,124.2078,1682.0
2022-08-19 10:35:00,131.44,131.48,131.33,131.33,2173.0,124.1606,124.1984,124.0567,124.0567,2173.0
2022-08-19 10:40:00,131.33,131.35,131.14,131.2,3774.0,124.0567,124.0756,123.8772,123.9339,3774.0
2022-08-19 10:45:00,131.19,131.25,131.15,131.25,2209.0,123.9244,123.9811,123.8866,123.9811,2209.0
2022-08-19 10:50:00,131.26,131.27,131.01,131.01,8245.0,123.9905,124.0,123.7544,123.7544,8245.0
2022-08-19 10:55:00,131.03,131.13,130.93,131.13,1733.0,123.7733,123.8677,123.6788,123.8677,1733.0
2022-08-19 11:00:00,131.14,131.23,130.8,130.8,3618.0,123.8772,123.9622,123.556,123.556,3618.0
2022-08-19 11:05:00,130.72,130.84,130.65,130.71,7479.0,123.4804,123.5938,123.4143,123.471,7479.0
2022-08-19 11:10:00,130.77,130.91,130.71,130.76,2097.0,123.5277,123.6599,123.471,123.5182,2097.0
2022-08-19 11:15:00,130.89,130.94,130.81,130.89,5569.0,123.641,123.6883,123.5655,123.641,5569.0
2022-08-19 11:20:00,130.99,131.1,130.97,131.02,8271.0,123.7355,123.8394,123.7166,123.7638,8271.0
2022-08-19 11:25:00,131.05,131.21,131.01,131.21,1871.0,123.7922,123.9433,123.7544,123.9433,1871.0
2022-08-19 11:30:00,131.24,131.44,131.23,131.44,2635.0,123.9716,124.1606,123.9622,124.1606,2635.0
2022-08-19 11:35:00,131.47,131.59,131.19,131.21,4030.0,124.1889,124.3023,123.9244,123.9433,4030.0
2022-08-19 11:40:00,131.31,131.62,131.31,131.62,3405.0,124.0378,124.3306,124.0378,124.3306,3405.0
2022-08-19 11:45:00,131.56,131.56,131.34,131.49,1126.0,124.2739,124.2739,124.0661,124.2078,1126.0
2022-08-19 11:50:00,131.4,131.53,131.39,131.42,1356.0,124.1228,124.2456,124.1133,124.1417,1356.0
2022-08-19 11:55:00,131.38,131.53,131.38,131.5,2963.0,124.1039,124.2456,124.1039,124.2172,2963.0
2022-08-19 12:00:00,131.5,131.52,131.42,131.49,1796.0,124.2172,124.2361,124.1417,124.2078,1796.0
2022-08-19 12:05:00,131.5,131.5,131.19,131.21,4670.0,124.2172,124.2172,123.9244,123.9433,4670.0
2022-08-19 12:10:00,131.25,131.51,131.25,131.43,3614.0,123.9811,124.2267,123.9811,124.1511,3614.0
2022-08-19 12:15:00,131.46,131.57,131.39,131.42,2625.0,124.1795,124.2834,124.1133,124.1417,2625.0
2022-08-19 12:20:00,131.45,131.64,131.45,131.62,4131.0,124.17,124.3495,124.17,124.3306,4131.0
2022-08-19 12:25:00,131.58,131.58,131.44,131.45,1714.0,124.2928,124.2928,124.1606,124.17,1714.0
2022-08-19 12:30:00,131.46,131.46,131.32,131.41,1061.0,124.1795,124.1795,124.0472,124.1322,1061.0
2022-08-19 12:35:00,131.58,131.79,131.58,131.79,3213.0,124.2928,124.4912,124.2928,124.4912,3213.0
2022-08-19 12:40:00,131.75,131.78,131.69,131.75,2269.0,124.4534,124.4817,124.3967,124.4534,2269.0
2022-08-19 12:45:00,131.72,131.8,131.63,131.64,3125.0,124.4251,124.5006,124.34,124.3495,3125.0
2022-08-19 12:50:00,131.65,131.74,131.65,131.74,800.0,124.3589,124.444,124.3589,124.444,800.0
2022-08-19 12:55:00,131.74,131.85,131.74,131.75,2902.0,124.444,124.5479,124.444,124.4534,2902.0
2022-08-19 13:00:00,131.73,131.78,131.66,131.75,2953.0,124.4345,124.4817,124.3684,124.4534,2953.0
2022-08-19 13:05:00,131.8,131.8,131.67,131.73,2151.0,124.5006,124.5006,124.3778,124.4345,2151.0
2022-08-19 13:10:00,131.7,131.74,131.64,131.64,3598.0,124.4062,124.444,124.3495,124.3495,3598.0
2022-08-19 13:15:00,131.71,131.71,131.57,131.57,1387.0,124.4156,124.4156,124.2834,124.2834,1387.0
2022-08-19 13:20:00,131.56,131.58,131.5,131.52,2433.0,124.2739,124.2928,124.2172,124.2361,2433.0
2022-08-19 13:25:00,131.47,131.55,131.46,131.52,1881.0,124.1889,124.2645,124.1795,124.2361,1881.0
2022-08-19 13:30:00,131.45,131.45,131.33,131.38,2829.0,124.17,124.17,124.0567,124.1039,2829.0
2022-08-19 13:35:00,131.38,131.38,131.26,131.35,3091.0,124.1039,124.1039,123.9905,124.0756,3091.0
2022-08-19 13:40:00,131.32,131.41,131.32,131.36,2346.0,124.0472,124.1322,124.0472,124.085,2346.0
2022-08-19 13:45:00,131.39,131.47,131.36,131.41,1400.0,124.1133,124.1889,124.085,124.1322,1400.0
2022-08-19 13:50:00,131.43,131.54,131.41,131.5,4090.0,124.1511,124.255,124.1322,124.2172,4090.0
2022-08-19 13:55:00,131.5,131.55,131.5,131.51,1102.0,124.2172,124.2645,124.2172,124.2267,1102.0
2022-08-19 14:00:00,131.49,131.67,131.37,131.63,5505.0,124.2078,124.3778,124.0944,124.34,5505.0
2022-08-19 14:05:00,131.65,131.66,131.49,131.56,3618.0,124.3589,124.3684,124.2078,124.2739,3618.0
2022-08-19 14:10:00,131.57,131.59,131.39,131.41,3465.0,124.2834,124.3023,124.1133,124.1322,3465.0
2022-08-19 14:15:00,131.44,131.44,131.34,131.37,2195.0,124.1606,124.1606,124.0661,124.0944,2195.0
2022-08-19 14:20:00,131.35,131.44,131.29,131.43,1601.0,124.0756,124.1606,124.0189,124.1511,1601.0
2022-08-19 14:25:00,131.48,131.54,131.41,131.41,3678.0,124.1984,124.255,124.1322,124.1322,3678.0
2022-08-19 14:30:00,131.39,131.5,131.39,131.5,1069.0,124.1133,124.2172,124.1133,124.2172,1069.0
2022-08-19 14:35:00,131.48,131.5,131.42,131.42,2267.0,124.1984,124.2172,124.1417,124.1417,2267.0
2022-08-19 14:40:00,131.41,131.46,131.33,131.45,2588.0,124.1322,124.1795,124.0567,124.17,2588.0
2022-08-19 14:45:00,131.45,131.56,131.45,131.52,2302.0,124.17,124.2739,124.17,124.2361,2302.0
2022-08-19 14:50:00,131.5,131.51,131.37,131.4,3326.0,124.2172,124.2267,124.0944,124.1228,3326.0
2022-08-19 14:55:00,131.39,131.41,131.3,131.4,1611.0,124.1133,124.1322,124.0283,124.1228,1611.0
2022-08-19 15:00:00,131.38,131.43,131.3,131.3,3653.0,124.1039,124.1511,124.0283,124.0283,3653.0
2022-08-19 15:05:00,131.31,131.36,131.26,131.32,2318.0,124.0378,124.085,123.9905,124.0472,2318.0
2022-08-19 15:10:00,131.46,131.58,131.41,131.57,2896.0,124.1795,124.2928,124.1322,124.2834,2896.0
2022-08-19 15:15:00,131.67,131.81,131.66,131.67,2310.0,124.3778,124.5101,124.3684,124.3778,2310.0
2022-08-19 15:20:00,131.68,131.78,131.68,131.71,2696.0,124.3873,124.4817,124.3873,124.4156,2696.0
2022-08-19 15:25:00,131.72,131.8,131.68,131.74,2937.0,124.4251,124.5006,124.3873,124.444,2937.0
2022-08-19 15:30:00,131.72,131.8,131.67,131.7,4424.0,124.4251,124.5006,124.3778,124.4062,4424.0
2022-08-19 15:35:00,131.69,131.74,131.65,131.66,4523.0,124.3967,124.444,124.3589,124.3684,4523.0
2022-08-19 15:40:00,131.66,131.69,131.52,131.67,10025.0,124.3684,124.3967,124.2361,124.3778,10025.0
2022-08-19 15:45:00,131.71,131.78,131.62,131.73,9259.0,124.4156,124.4817,124.3306,124.4345,9259.0
2022-08-19 15:50:00,131.74,132.02,131.74,131.96,13057.0,124.444,124.7084,124.444,124.6518,13057.0
2022-08-19 15:55:00,131.99,132.01,131.79,131.94,45982.0,124.6801,124.699,124.4912,124.6329,45982.0
2022-08-22 09:30:00,129.8,129.8,129.46,129.46,8178.0,122.6114,122.6114,122.2902,122.2902,8178.0
2022-08-22 09:35:00,129.17,129.51,128.69,129.33,2853.0,122.0163,122.3375,121.5629,122.1674,2853.0
2022-08-22 09:40:00,129.33,129.33,128.92,129.03,7211.0,122.1674,122.1674,121.7801,121.884,7211.0
2022-08-22 09:45:00,129.04,129.13,128.51,128.51,8939.0,121.8935,121.9785,121.3928,121.3928,8939.0
2022-08-22 09:50:00,128.49,129.03,128.38,128.95,13449.0,121.3739,121.884,121.27,121.8085,13449.0
2022-08-22 09:55:00,128.87,129.06,128.72,128.95,6752.0,121.7329,121.9124,121.5912,121.8085,6752.0
2022-08-22 10:00:00,128.82,128.9,128.64,128.71,8487.0,121.6857,121.7612,121.5156,121.5818,8487.0
2022-08-22 10:05:00,128.68,128.68,128.57,128.61,2489.0,121.5534,121.5534,121.4495,121.4873,2489.0
2022-08-22 10:10:00,128.54,128.73,128.46,128.66,6329.0,121.4212,121.6007,121.3456,121.5345,6329.0
2022-08-22 10:15:00,128.61,128.74,128.6,128.66,5380.0,121.4873,121.6101,121.4779,121.5345,5380.0
2022-08-22 10:20:00,128.64,128.67,128.27,128.38,6732.0,121.5156,121.544,121.1661,121.27,6732.0
2022-08-22 10:25:00,128.3,128.34,127.94,128.25,10276.0,121.1945,121.2323,120.8544,121.1472,10276.0
2022-08-22 10:30:00,128.17,128.36,128.14,128.25,6516.0,121.0717,121.2511,121.0433,121.1472,6516.0
2022-08-22 10:35:00,128.28,128.89,128.28,128.75,4691.0,121.1756,121.7518,121.1756,121.6195,4691.0
2022-08-22 10:40:00,128.72,129.03,128.71,128.95,1569.0,121.5912,121.884,121.5818,121.8085,1569.0
2022-08-22 10:45:00,128.86,129.35,128.76,129.28,4430.0,121.7235,122.1863,121.629,122.1202,4430.0
2022-08-22 10:50:00,129.21,129.25,128.97,128.97,2097.0,122.0541,122.0919,121.8274,121.8274,2097.0
2022-08-22 10:55:00,129.08,129.08,128.78,128.78,2002.0,121.9313,121.9313,121.6479,121.6479,2002.0
2022-08-22 11:00:00,128.79,129.05,128.76,128.86,4708.0,121.6573,121.9029,121.629,121.7235,4708.0
2022-08-22 11:05:00,128.8,129.03,128.77,129.02,4270.0,121.6668,121.884,121.6384,121.8746,4270.0
2022-08-22 11:10:00,129.05,129.09,128.94,129.08,2954.0,121.9029,121.9407,121.799,121.9313,2954.0
2022-08-22 11:15:00,129.08,129.13,129.01,129.01,3396.0,121.9313,121.9785,121.8651,121.8651,3396.0
2022-08-22 11:20:00,128.96,129.24,128.89,128.89,4705.0,121.8179,122.0824,121.7518,121.7518,4705.0
2022-08-22 11:25:00,128.78,128.81,128.58,128.59,2288.0,121.6479,121.6762,121.459,121.4684,2288.0
2022-08-22 11:30:00,128.59,128.88,128.59,128.75,2324.0,121.4684,121.7423,121.4684,121.6195,2324.0
2022-08-22 11:35:00,128.77,128.8,128.59,128.66,4560.0,121.6384,121.6668,121.4684,121.5345,4560.0
2022-08-22 11:40:00,128.78,128.78,128.61,128.74,1858.0,121.6479,121.6479,121.4873,121.6101,1858.0
2022-08-22 11:45:00,128.64,128.82,128.63,128.63,3053.0,121.5156,121.6857,121.5062,121.5062,3053.0
2022-08-22 11:50:00,128.66,128.77,128.66,128.72,3703.0,121.5345,121.6384,121.5345,121.5912,3703.0
2022-08-22 11:55:00,128.66,128.7,128.6,128.66,3450.0,121.5345,121.5723,121.4779,121.5345,3450.0
2022-08-22 12:00:00,128.67,128.91,128.66,128.84,2191.0,121.544,121.7707,121.5345,121.7046,2191.0
2022-08-22 12:05:00,128.84,128.93,128.75,128.83,9184.0,121.7046,121.7896,121.6195,121.6951,9184.0
2022-08-22 12:10:00,128.8,128.8,128.55,128.55,4250.0,121.6668,121.6668,121.4306,121.4306,4250.0
2022-08-22 12:15:00,128.58,128.58,128.39,128.42,2121.0,121.459,121.459,121.2795,121.3078,2121.0
2022-08-22 12:20:00,128.48,128.6,128.48,128.59,1300.0,121.3645,121.4779,121.3645,121.4684,1300.0
2022-08-22 12:25:00,128.55,128.68,128.42,128.43,2523.0,121.4306,121.5534,121.3078,121.3173,2523.0
2022-08-22 12:30:00,128.43,128.48,128.42,128.48,1320.0,121.3173,121.3645,121.3078,121.3645,1320.0
2022-08-22 12:35:00,128.41,128.42,128.35,128.38,1673.0,121.2984,121.3078,121.2417,121.27,1673.0
2022-08-22 12:40:00,128.35,128.35,128.2,128.31,1464.0,121.2417,121.2417,121.1,121.2039,1464.0
2022-08-22 12:45:00,128.33,128.35,128.22,128.28,3400.0,121.2228,121.2417,121.1189,121.1756,3400.0
2022-08-22 12:50:00,128.25,128.47,128.25,128.34,1900.0,121.1472,121.3551,121.1472,121.2323,1900.0
2022-08-22 12:55:00,128.36,128.66,128.36,128.66,4067.0,121.2511,121.5345,121.2511,121.5345,4067.0
2022-08-22 13:00:00,128.62,128.62,128.16,128.16,2881.0,121.4967,121.4967,121.0622,121.0622,2881.0
2022-08-22 13:05:00,128.16,128.31,128.15,128.25,2309.0,121.0622,121.2039,121.0528,121.1472,2309.0
2022-08-22 13:10:00,128.21,128.3,128.18,128.24,10199.0,121.1095,121.1945,121.0811,121.1378,10199.0
2022-08-22 13:15:00,128.27,128.27,127.98,127.98,3768.0,121.1661,121.1661,120.8922,120.8922,3768.0
2022-08-22 13:20:00,128.09,128.19,128.01,128.04,2980.0,120.9961,121.0906,120.9205,120.9489,2980.0
2022-08-22 13:25:00,128.01,128.01,127.82,127.9,2383.0,120.9205,120.9205,120.7411,120.8166,2383.0
2022-08-22 13:30:00,127.87,127.87,127.73,127.73,2267.0,120.7883,120.7883,120.656,120.656,2267.0
2022-08-22 13:35:00,127.75,127.83,127.68,127.74,4663.0,120.6749,120.7505,120.6088,120.6655,4663.0
2022-08-22 13:40:00,127.68,127.81,127.62,127.7,3223.0,120.6088,120.7316,120.5521,120.6277,3223.0
2022-08-22 13:45:00,127.68,127.73,127.62,127.62,3510.0,120.6088,120.656,120.5521,120.5521,3510.0
2022-08-22 13:50:00,127.66,127.67,127.59,127.64,4258.0,120.5899,120.5994,120.5238,120.571,4258.0
2022-08-22 13:55:00,127.65,127.65,127.49,127.5,5735.0,120.5805,120.5805,120.4293,120.4388,5735.0
2022-08-22 14:00:00,127.45,127.52,127.32,127.32,20882.0,120.3915,120.4577,120.2687,120.2687,20882.0
2022-08-22 14:05:00,127.31,127.38,127.17,127.21,14970.0,120.2593,120.3254,120.1271,120.1648,14970.0
2022-08-22 14:10:00,127.18,127.27,127.03,127.18,47468.0,120.1365,120.2215,119.9948,120.1365,47468.0
2022-08-22 14:15:00,127.25,127.46,127.24,127.46,14022.0,120.2026,120.401,120.1932,120.401,14022.0
2022-08-22 14:20:00,127.46,127.52,127.35,127.37,3066.0,120.401,120.4577,120.2971,120.316,3066.0
2022-08-22 14:25:00,127.39,127.39,127.28,127.38,4852.0,120.3349,120.3349,120.231,120.3254,4852.0
2022-08-22 14:30:00,127.38,127.55,127.38,127.46,7451.0,120.3254,120.486,120.3254,120.401,7451.0
2022-08-22 14:35:00,127.49,127.51,127.45,127.46,2842.0,120.4293,120.4482,120.3915,120.401,2842.0
2022-08-22 14:40:00,127.41,127.43,127.25,127.25,2542.0,120.3538,120.3727,120.2026,120.2026,2542.0
2022-08-22 14:45:00,127.26,127.33,127.25,127.25,1970.0,120.2121,120.2782,120.2026,120.2026,1970.0
2022-08-22 14:50:00,127.3,127.41,127.27,127.36,5210.0,120.2499,120.3538,120.2215,120.3065,5210.0
2022-08-22 14:55:00,127.33,127.41,127.3,127.41,2814.0,120.2782,120.3538,120.2499,120.3538,2814.0
2022-08-22 15:00:00,127.39,127.39,127.24,127.29,7939.0,120.3349,120.3349,120.1932,120.2404,7939.0
2022-08-22 15:05:00,127.27,127.36,127.11,127.36,6288.0,120.2215,120.3065,120.0704,120.3065,6288.0
2022-08-22 15:10:00,127.36,127.68,127.36,127.59,7968.0,120.3065,120.6088,120.3065,120.5238,7968.0
2022-08-22 15:15:00,127.58,127.59,127.42,127.42,6155.0,120.5143,120.5238,120.3632,120.3632,6155.0
2022-08-22 15:20:00,127.45,127.5,127.41,127.44,3417.0,120.3915,120.4388,120.3538,120.3821,3417.0
2022-08-22 15:25:00,127.45,127.53,127.28,127.29,6168.0,120.3915,120.4671,120.231,120.2404,6168.0
2022-08-22 15:30:00,127.32,127.34,127.1,127.13,6558.0,120.2687,120.2876,120.0609,120.0893,6558.0
2022-08-22 15:35:00,127.14,127.28,127.13,127.23,8840.0,120.0987,120.231,120.0893,120.1837,8840.0
2022-08-22 15:40:00,127.2,127.2,126.87,126.88,8616.0,120.1554,120.1554,119.8437,119.8531,8616.0
2022-08-22 15:45:00,126.88,127.22,126.85,127.2,21546.0,119.8531,120.1743,119.8248,120.1554,21546.0
2022-08-22 15:50:00,127.19,127.33,127.15,127.25,37162.0,120.1459,120.2782,120.1082,120.2026,37162.0
2022-08-22 15:55:00,127.25,127.33,127.04,127.31,95318.0,120.2026,120.2782,120.0043,120.2593,95318.0
2022-08-23 09:30:00,126.99,128.27,126.99,128.27,8420.0,119.957,121.1661,119.957,121.1661,8420.0
2022-08-23 09:35:00,128.26,128.42,127.99,128.18,3493.0,121.1567,121.3078,120.9016,121.0811,3493.0
2022-08-23 09:40:00,128.2,128.24,128.05,128.14,1558.0,121.1,121.1378,120.9583,121.0433,1558.0
2022-08-23 09:45:00,127.83,128.58,127.74,128.56,3102.0,120.7505,121.459,120.6655,121.4401,3102.0
2022-08-23 09:50:00,128.72,129.0,128.72,128.84,1896.0,121.5912,121.8557,121.5912,121.7046,1896.0
2022-08-23 09:55:00,128.81,128.81,128.57,128.76,800.0,121.6762,121.6762,121.4495,121.629,800.0
2022-08-23 10:00:00,128.73,129.01,128.57,128.65,2490.0,121.6007,121.8651,121.4495,121.5251,2490.0
2022-08-23 10:05:00,128.55,128.84,128.55,128.81,1483.0,121.4306,121.7046,121.4306,121.6762,1483.0
2022-08-23 10:10:00,129.0,129.06,128.89,129.0,3141.0,121.8557,121.9124,121.7518,121.8557,3141.0
2022-08-23 10:15:00,129.19,129.19,128.93,129.06,1707.0,122.0352,122.0352,121.7896,121.9124,1707.0
2022-08-23 10:20:00,129.04,129.26,129.02,129.02,4296.0,121.8935,122.1013,121.8746,121.8746,4296.0
2022-08-23 10:25:00,128.92,128.92,128.63,128.63,2543.0,121.7801,121.7801,121.5062,121.5062,2543.0
2022-08-23 10:30:00,128.69,129.01,128.69,129.0,3404.0,121.5629,121.8651,121.5629,121.8557,3404.0
2022-08-23 10:35:00,128.98,128.98,128.63,128.75,2424.0,121.8368,121.8368,121.5062,121.6195,2424.0
2022-08-23 10:40:00,128.65,128.84,128.57,128.84,3650.0,121.5251,121.7046,121.4495,121.7046,3650.0
2022-08-23 10:45:00,128.86,128.87,128.61,128.65,7286.0,121.7235,121.7329,121.4873,121.5251,7286.0
2022-08-23 10:50:00,128.7,128.86,128.63,128.78,7552.0,121.5723,121.7235,121.5062,121.6479,7552.0
2022-08-23 10:55:00,128.87,128.87,128.54,128.54,6365.0,121.7329,121.7329,121.4212,121.4212,6365.0
2022-08-23 11:00:00,128.56,128.68,128.27,128.38,3102.0,121.4401,121.5534,121.1661,121.27,3102.0
2022-08-23 11:05:00,128.32,128.36,128.09,128.26,8821.0,121.2134,121.2511,120.9961,121.1567,8821.0
2022-08-23 11:10:00,128.37,128.5,128.23,128.43,7706.0,121.2606,121.3834,121.1283,121.3173,7706.0
2022-08-23 11:15:00,128.43,128.43,128.16,128.16,3272.0,121.3173,121.3173,121.0622,121.0622,3272.0
2022-08-23 11:20:00,128.16,128.16,127.91,127.96,3732.0,121.0622,121.0622,120.8261,120.8733,3732.0
2022-08-23 11:25:00,128.03,128.03,127.85,127.88,2190.0,120.9394,120.9394,120.7694,120.7977,2190.0
2022-08-23 11:30:00,128.01,128.03,127.91,127.91,2000.0,120.9205,120.9394,120.8261,120.8261,2000.0
2022-08-23 11:35:00,127.9,128.06,127.9,127.99,1650.0,120.8166,120.9678,120.8166,120.9016,1650.0
2022-08-23 11:40:00,127.92,127.92,127.71,127.85,1601.0,120.8355,120.8355,120.6371,120.7694,1601.0
2022-08-23 11:45:00,127.91,128.01,127.9,128.0,1200.0,120.8261,120.9205,120.8166,120.9111,1200.0
2022-08-23 11:50:00,128.0,128.0,127.66,127.71,4914.0,120.9111,120.9111,120.5899,120.6371,4914.0
2022-08-23 11:55:00,127.66,127.96,127.58,127.84,6676.0,120.5899,120.8733,120.5143,120.7599,6676.0
2022-08-23 12:00:00,127.84,127.85,127.57,127.73,8602.0,120.7599,120.7694,120.5049,120.656,8602.0
2022-08-23 12:05:00,127.69,127.94,127.63,127.87,16941.0,120.6183,120.8544,120.5616,120.7883,16941.0
2022-08-23 12:10:00,127.92,127.94,127.56,127.58,7102.0,120.8355,120.8544,120.4955,120.5143,7102.0
2022-08-23 12:15:00,127.59,127.61,127.5,127.56,3344.0,120.5238,120.5427,120.4388,120.4955,3344.0
2022-08-23 12:20:00,127.55,127.71,127.55,127.58,2400.0,120.486,120.6371,120.486,120.5143,2400.0
2022-08-23 12:25:00,127.54,127.69,127.53,127.66,5026.0,120.4766,120.6183,120.4671,120.5899,5026.0
2022-08-23 12:30:00,127.64,127.8,127.64,127.72,3735.0,120.571,120.7222,120.571,120.6466,3735.0
2022-08-23 12:35:00,127.76,127.95,127.75,127.95,2151.0,120.6844,120.8639,120.6749,120.8639,2151.0
2022-08-23 12:40:00,127.96,128.06,127.9,127.94,7253.0,120.8733,120.9678,120.8166,120.8544,7253.0
2022-08-23 12:45:00,127.86,127.86,127.67,127.67,856.0,120.7788,120.7788,120.5994,120.5994,856.0
2022-08-23 12:50:00,127.73,127.82,127.7,127.82,1896.0,120.656,120.7411,120.6277,120.7411,1896.0
2022-08-23 12:55:00,127.89,127.95,127.89,127.94,800.0,120.8072,120.8639,120.8072,120.8544,800.0
2022-08-23 13:00:00,127.93,127.93,127.81,127.81,2073.0,120.845,120.845,120.7316,120.7316,2073.0
2022-08-23 13:05:00,127.79,127.8,127.69,127.79,1900.0,120.7127,120.7222,120.6183,120.7127,1900.0
2022-08-23 13:10:00,127.72,127.78,127.7,127.73,2339.0,120.6466,120.7033,120.6277,120.656,2339.0
2022-08-23 13:15:00,127.84,127.88,127.75,127.79,1875.0,120.7599,120.7977,120.6749,120.7127,1875.0
2022-08-23 13:20:00,127.79,127.8,127.69,127.74,3084.0,120.7127,120.7222,120.6183,120.6655,3084.0
2022-08-23 13:25:00,127.76,127.85,127.76,127.85,891.0,120.6844,120.7694,120.6844,120.7694,891.0
2022-08-23 13:30:00,127.87,127.94,127.8,127.8,2640.0,120.7883,120.8544,120.7222,120.7222,2640.0
2022-08-23 13:35:00,127.72,127.72,127.62,127.66,2737.0,120.6466,120.6466,120.5521,120.5899,2737.0
2022-08-23 13:40:00,127.65,127.71,127.53,127.56,4295.0,120.5805,120.6371,120.4671,120.4955,4295.0
2022-08-23 13:45:00,127.52,127.71,127.52,127.56,3302.0,120.4577,120.6371,120.4577,120.4955,3302.0
2022-08-23 13:50:00,127.53,127.58,127.39,127.5,2837.0,120.4671,120.5143,120.3349,120.4388,2837.0
2022-08-23 13:55:00,127.46,127.5,127.36,127.36,1851.0,120.401,120.4388,120.3065,120.3065,1851.0
2022-08-23 14:00:00,127.32,127.49,127.29,127.49,4737.0,120.2687,120.4293,120.2404,120.4293,4737.0
2022-08-23 14:05:00,127.42,127.65,127.42,127.59,2959.0,120.3632,120.5805,120.3632,120.5238,2959.0
2022-08-23 14:10:00,127.46,127.62,127.46,127.62,3016.0,120.401,120.5521,120.401,120.5521,3016.0
2022-08-23 14:15:00,127.62,127.73,127.58,127.68,6696.0,120.5521,120.656,120.5143,120.6088,6696.0
2022-08-23 14:20:00,127.73,127.84,127.71,127.84,2958.0,120.656,120.7599,120.6371,120.7599,2958.0
2022-08-23 14:25:00,127.8,127.84,127.75,127.75,2683.0,120.7222,120.7599,120.6749,120.6749,2683.0
2022-08-23 14:30:00,127.8,127.8,127.62,127.62,3204.0,120.7222,120.7222,120.5521,120.5521,3204.0
2022-08-23 14:35:00,127.64,127.69,127.59,127.64,2396.0,120.571,120.6183,120.5238,120.571,2396.0
2022-08-23 14:40:00,127.67,127.8,127.65,127.74,2848.0,120.5994,120.7222,120.5805,120.6655,2848.0
2022-08-23 14:45:00,127.69,127.73,127.65,127.66,3212.0,120.6183,120.656,120.5805,120.5899,3212.0
2022-08-23 14:50:00,127.63,127.63,127.48,127.48,1100.0,120.5616,120.5616,120.4199,120.4199,1100.0
2022-08-23 14:55:00,127.5,127.54,127.43,127.53,3410.0,120.4388,120.4766,120.3727,120.4671,3410.0
2022-08-23 15:00:00,127.57,127.6,127.49,127.53,2128.0,120.5049,120.5332,120.4293,120.4671,2128.0
2022-08-23 15:05:00,127.54,127.57,127.49,127.5,2067.0,120.4766,120.5049,120.4293,120.4388,2067.0
2022-08-23 15:10:00,127.48,127.56,127.45,127.53,21664.0,120.4199,120.4955,120.3915,120.4671,21664.0
2022-08-23 15:15:00,127.58,127.75,127.56,127.66,3191.0,120.5143,120.6749,120.4955,120.5899,3191.0
2022-08-23 15:20:00,127.64,127.74,127.62,127.73,2247.0,120.571,120.6655,120.5521,120.656,2247.0
2022-08-23 15:25:00,127.7,127.72,127.59,127.64,6154.0,120.6277,120.6466,120.5238,120.571,6154.0
2022-08-23 15:30:00,127.63,127.68,127.53,127.67,3230.0,120.5616,120.6088,120.4671,120.5994,3230.0
2022-08-23 15:35:00,127.67,127.67,127.41,127.48,4556.0,120.5994,120.5994,120.3538,120.4199,4556.0
2022-08-23 15:40:00,127.47,127.82,127.47,127.76,7707.0,120.4104,120.7411,120.4104,120.6844,7707.0
2022-08-23 15:45:00,127.73,127.73,127.56,127.68,6698.0,120.656,120.656,120.4955,120.6088,6698.0
2022-08-23 15:50:00,127.73,127.73,127.56,127.66,10863.0,120.656,120.656,120.4955,120.5899,10863.0
2022-08-23 15:55:00,127.66,127.75,127.55,127.63,50979.0,120.5899,120.6749,120.486,120.5616,50979.0
2022-08-24 09:30:00,127.47,127.84,126.91,127.06,17988.0,120.4104,120.7599,119.8815,120.0231,17988.0
2022-08-24 09:35:00,127.03,127.16,126.85,127.02,4031.0,119.9948,120.1176,119.8248,119.9854,4031.0
2022-08-24 09:40:00,127.0,127.26,126.94,127.19,8491.0,119.9665,120.2121,119.9098,120.1459,8491.0
2022-08-24 09:45:00,127.2,127.62,127.2,127.53,1252.0,120.1554,120.5521,120.1554,120.4671,1252.0
2022-08-24 09:50:00,127.4,127.52,126.99,127.07,3992.0,120.3443,120.4577,119.957,120.0326,3992.0
2022-08-24 09:55:00,126.99,127.01,126.72,127.0,3941.0,119.957,119.9759,119.702,119.9665,3941.0
2022-08-24 10:00:00,127.0,127.21,126.98,126.98,7365.0,119.9665,120.1648,119.9476,119.9476,7365.0
2022-08-24 10:05:00,127.07,127.25,127.03,127.13,5139.0,120.0326,120.2026,119.9948,120.0893,5139.0
2022-08-24 10:10:00,127.21,127.27,127.11,127.21,5481.0,120.1648,120.2215,120.0704,120.1648,5481.0
2022-08-24 10:15:00,127.16,127.31,127.07,127.3,4272.0,120.1176,120.2593,120.0326,120.2499,4272.0
2022-08-24 10:20:00,127.34,127.44,127.18,127.23,7137.0,120.2876,120.3821,120.1365,120.1837,7137.0
2022-08-24 10:25:00,127.31,127.36,127.22,127.22,4976.0,120.2593,120.3065,120.1743,120.1743,4976.0
2022-08-24 10:30:00,127.27,127.28,127.03,127.27,2123.0,120.2215,120.231,119.9948,120.2215,2123.0
2022-08-24 10:35:00,127.4,127.45,127.05,127.11,3456.0,120.3443,120.3915,120.0137,120.0704,3456.0
2022-08-24 10:40:00,127.11,127.11,126.83,127.0,23303.0,120.0704,120.0704,119.8059,119.9665,23303.0
2022-08-24 10:45:00,127.04,127.17,126.97,127.13,1814.0,120.0043,120.1271,119.9381,120.0893,1814.0
2022-08-24 10:50:00,127.15,127.38,127.15,127.33,5550.0,120.1082,120.3254,120.1082,120.2782,5550.0
2022-08-24 10:55:00,127.24,127.41,127.19,127.36,2497.0,120.1932,120.3538,120.1459,120.3065,2497.0
2022-08-24 11:00:00,127.32,127.49,127.25,127.48,2969.0,120.2687,120.4293,120.2026,120.4199,2969.0
2022-08-24 11:05:00,127.46,127.48,127.41,127.42,1602.0,120.401,120.4199,120.3538,120.3632,1602.0
2022-08-24 11:10:00,127.4,127.64,127.39,127.61,2499.0,120.3443,120.571,120.3349,120.5427,2499.0
2022-08-24 11:15:00,127.83,128.06,127.83,128.0,3323.0,120.7505,120.9678,120.7505,120.9111,3323.0
2022-08-24 11:20:00,128.04,128.57,128.02,128.56,7004.0,120.9489,121.4495,120.93,121.4401,7004.0
2022-08-24 11:25:00,128.47,128.7,128.38,128.46,4158.0,121.3551,121.5723,121.27,121.3456,4158.0
2022-08-24 11:30:00,128.52,128.63,128.39,128.4,5032.0,121.4023,121.5062,121.2795,121.2889,5032.0
2022-08-24 11:35:00,128.41,128.64,128.38,128.64,5730.0,121.2984,121.5156,121.27,121.5156,5730.0
2022-08-24 11:40:00,128.63,128.7,128.5,128.5,7608.0,121.5062,121.5723,121.3834,121.3834,7608.0
2022-08-24 11:45:00,128.53,128.66,128.42,128.61,3300.0,121.4117,121.5345,121.3078,121.4873,3300.0
2022-08-24 11:50:00,128.62,128.71,128.59,128.64,2093.0,121.4967,121.5818,121.4684,121.5156,2093.0
2022-08-24 11:55:00,128.66,128.66,128.46,128.52,2004.0,121.5345,121.5345,121.3456,121.4023,2004.0
2022-08-24 12:00:00,128.45,128.52,128.4,128.49,1575.0,121.3362,121.4023,121.2889,121.3739,1575.0
2022-08-24 12:05:00,128.51,128.58,128.47,128.57,1588.0,121.3928,121.459,121.3551,121.4495,1588.0
2022-08-24 12:10:00,128.57,128.61,128.51,128.58,1704.0,121.4495,121.4873,121.3928,121.459,1704.0
2022-08-24 12:15:00,128.57,128.57,128.34,128.4,1397.0,121.4495,121.4495,121.2323,121.2889,1397.0
2022-08-24 12:20:00,128.43,128.43,128.23,128.28,1880.0,121.3173,121.3173,121.1283,121.1756,1880.0
2022-08-24 12:25:00,128.28,128.32,128.2,128.24,2565.0,121.1756,121.2134,121.1,121.1378,2565.0
2022-08-24 12:30:00,128.16,128.16,127.94,128.03,2501.0,121.0622,121.0622,120.8544,120.9394,2501.0
2022-08-24 12:35:00,128.05,128.05,127.77,127.78,2419.0,120.9583,120.9583,120.6938,120.7033,2419.0
2022-08-24 12:40:00,127.73,127.97,127.48,127.49,4895.0,120.656,120.8827,120.4199,120.4293,4895.0
2022-08-24 12:45:00,127.48,127.59,127.45,127.52,2917.0,120.4199,120.5238,120.3915,120.4577,2917.0
2022-08-24 12:50:00,127.47,127.53,127.39,127.44,1677.0,120.4104,120.4671,120.3349,120.3821,1677.0
2022-08-24 12:55:00,127.47,127.55,127.4,127.42,4464.0,120.4104,120.486,120.3443,120.3632,4464.0
2022-08-24 13:00:00,127.45,127.57,127.4,127.51,2858.0,120.3915,120.5049,120.3443,120.4482,2858.0
2022-08-24 13:05:00,127.55,127.64,127.55,127.61,3411.0,120.486,120.571,120.486,120.5427,3411.0
2022-08-24 13:10:00,127.62,127.77,127.58,127.73,7882.0,120.5521,120.6938,120.5143,120.656,7882.0
2022-08-24 13:15:00,127.69,127.88,127.69,127.72,4901.0,120.6183,120.7977,120.6183,120.6466,4901.0
2022-08-24 13:20:00,127.68,127.72,127.59,127.66,4771.0,120.6088,120.6466,120.5238,120.5899,4771.0
2022-08-24 13:25:00,127.65,127.75,127.59,127.62,5997.0,120.5805,120.6749,120.5238,120.5521,5997.0
2022-08-24 13:30:00,127.6,127.64,127.51,127.51,3088.0,120.5332,120.571,120.4482,120.4482,3088.0
2022-08-24 13:35:00,127.51,127.56,127.47,127.5,1300.0,120.4482,120.4955,120.4104,120.4388,1300.0
2022-08-24 13:40:00,127.48,127.51,127.43,127.45,3327.0,120.4199,120.4482,120.3727,120.3915,3327.0
2022-08-24 13:45:00,127.46,127.63,127.46,127.55,2200.0,120.401,120.5616,120.401,120.486,2200.0
2022-08-24 13:50:00,127.58,127.66,127.54,127.57,1500.0,120.5143,120.5899,120.4766,120.5049,1500.0
2022-08-24 13:55:00,127.55,127.58,127.51,127.56,2000.0,120.486,120.5143,120.4482,120.4955,2000.0
2022-08-24 14:00:00,127.52,127.65,127.48,127.59,4383.0,120.4577,120.5805,120.4199,120.5238,4383.0
2022-08-24 14:05:00,127.58,127.64,127.54,127.64,2918.0,120.5143,120.571,120.4766,120.571,2918.0
2022-08-24 14:10:00,127.61,127.66,127.59,127.6,2913.0,120.5427,120.5899,120.5238,120.5332,2913.0
2022-08-24 14:15:00,127.59,127.65,127.56,127.64,3423.0,120.5238,120.5805,120.4955,120.571,3423.0
2022-08-24 14:20:00,127.65,127.69,127.58,127.68,2162.0,120.5805,120.6183,120.5143,120.6088,2162.0
2022-08-24 14:25:00,127.71,127.71,127.66,127.66,1568.0,120.6371,120.6371,120.5899,120.5899,1568.0
2022-08-24 14:30:00,127.65,127.66,127.47,127.5,2806.0,120.5805,120.5899,120.4104,120.4388,2806.0
2022-08-24 14:35:00,127.49,127.58,127.47,127.54,2843.0,120.4293,120.5143,120.4104,120.4766,2843.0
2022-08-24 14:40:00,127.55,127.61,127.55,127.6,3575.0,120.486,120.5427,120.486,120.5332,3575.0
2022-08-24 14:45:00,127.56,127.57,127.46,127.55,4511.0,120.4955,120.5049,120.401,120.486,4511.0
2022-08-24 14:50:00,127.55,127.65,127.53,127.63,3030.0,120.486,120.5805,120.4671,120.5616,3030.0
2022-08-24 14:55:00,127.63,127.68,127.6,127.67,2801.0,120.5616,120.6088,120.5332,120.5994,2801.0
2022-08-24 15:00:00,127.64,127.68,127.58,127.68,2702.0,120.571,120.6088,120.5143,120.6088,2702.0
2022-08-24 15:05:00,127.72,127.88,127.7,127.87,3602.0,120.6466,120.7977,120.6277,120.7883,3602.0
2022-08-24 15:10:00,127.88,127.95,127.85,127.91,3447.0,120.7977,120.8639,120.7694,120.8261,3447.0
2022-08-24 15:15:00,127.93,127.95,127.84,127.95,4455.0,120.845,120.8639,120.7599,120.8639,4455.0
2022-08-24 15:20:00,127.95,127.95,127.8,127.84,4228.0,120.8639,120.8639,120.7222,120.7599,4228.0
2022-08-24 15:25:00,127.81,127.84,127.75,127.8,4319.0,120.7316,120.7599,120.6749,120.7222,4319.0
2022-08-24 15:30:00,127.79,127.93,127.78,127.9,3599.0,120.7127,120.845,120.7033,120.8166,3599.0
2022-08-24 15:35:00,127.91,128.06,127.91,128.05,3928.0,120.8261,120.9678,120.8261,120.9583,3928.0
2022-08-24 15:40:00,128.05,128.28,128.04,128.28,5754.0,120.9583,121.1756,120.9489,121.1756,5754.0
2022-08-24 15:45:00,128.26,128.26,128.09,128.11,9466.0,121.1567,121.1567,120.9961,121.015,9466.0
2022-08-24 15:50:00,128.11,128.24,128.05,128.23,15881.0,121.015,121.1378,120.9583,121.1283,15881.0
2022-08-24 15:55:00,128.23,128.24,127.95,128.02,55011.0,121.1283,121.1378,120.8639,120.93,55011.0
2022-08-25 09:30:00,129.17,129.45,129.16,129.31,5018.0,122.0163,122.2808,122.0068,122.1485,5018.0
2022-08-25 09:35:00,129.15,129.37,129.07,129.22,4517.0,121.9974,122.2052,121.9218,122.0635,4517.0
2022-08-25 09:40:00,129.44,129.65,129.34,129.41,6100.0,122.2713,122.4697,122.1769,122.243,6100.0
2022-08-25 09:45:00,129.46,129.99,129.46,129.76,1583.0,122.2902,122.7909,122.2902,122.5736,1583.0
2022-08-25 09:50:00,129.96,130.02,129.62,130.02,2387.0,122.7625,122.8192,122.4414,122.8192,2387.0
2022-08-25 09:55:00,130.13,130.49,130.09,130.4,2922.0,122.9231,123.2632,122.8853,123.1782,2922.0
2022-08-25 10:00:00,130.51,130.86,130.51,130.86,1670.0,123.2821,123.6127,123.2821,123.6127,1670.0
2022-08-25 10:05:00,131.06,131.08,130.61,130.65,4563.0,123.8016,123.8205,123.3765,123.4143,4563.0
2022-08-25 10:10:00,130.65,131.0,130.65,130.96,6421.0,123.4143,123.7449,123.4143,123.7072,6421.0
2022-08-25 10:15:00,130.88,131.0,130.76,130.76,8288.0,123.6316,123.7449,123.5182,123.5182,8288.0
2022-08-25 10:20:00,130.74,130.93,130.67,130.89,4594.0,123.4993,123.6788,123.4332,123.641,4594.0
2022-08-25 10:25:00,130.94,131.0,130.85,131.0,13056.0,123.6883,123.7449,123.6032,123.7449,13056.0
2022-08-25 10:30:00,130.98,131.17,130.93,131.14,32012.0,123.726,123.9055,123.6788,123.8772,32012.0
2022-08-25 10:35:00,131.13,131.45,131.13,131.29,6069.0,123.8677,124.17,123.8677,124.0189,6069.0
2022-08-25 10:40:00,131.28,131.36,131.19,131.29,2707.0,124.0094,124.085,123.9244,124.0189,2707.0
2022-08-25 10:45:00,131.3,131.48,131.25,131.27,3383.0,124.0283,124.1984,123.9811,124.0,3383.0
2022-08-25 10:50:00,131.23,131.28,131.16,131.19,2007.0,123.9622,124.0094,123.8961,123.9244,2007.0
2022-08-25 10:55:00,131.18,131.4,131.18,131.31,1900.0,123.915,124.1228,123.915,124.0378,1900.0
2022-08-25 11:00:00,131.27,131.29,131.12,131.25,2784.0,124.0,124.0189,123.8583,123.9811,2784.0
2022-08-25 11:05:00,131.19,131.19,131.02,131.09,2375.0,123.9244,123.9244,123.7638,123.83,2375.0
2022-08-25 11:10:00,130.99,131.16,130.96,130.96,2724.0,123.7355,123.8961,123.7072,123.7072,2724.0
2022-08-25 11:15:00,130.97,130.97,130.6,130.69,2026.0,123.7166,123.7166,123.3671,123.4521,2026.0
2022-08-25 11:20:00,130.68,130.89,130.6,130.75,1832.0,123.4427,123.641,123.3671,123.5088,1832.0
2022-08-25 11:25:00,130.57,130.72,130.46,130.64,3320.0,123.3388,123.4804,123.2348,123.4049,3320.0
2022-08-25 11:30:00,130.63,130.66,130.45,130.46,1400.0,123.3954,123.4238,123.2254,123.2348,1400.0
2022-08-25 11:35:00,130.41,130.7,130.41,130.68,2101.0,123.1876,123.4616,123.1876,123.4427,2101.0
2022-08-25 11:40:00,130.68,130.81,130.62,130.76,1579.0,123.4427,123.5655,123.386,123.5182,1579.0
2022-08-25 11:45:00,130.8,130.81,130.61,130.74,4265.0,123.556,123.5655,123.3765,123.4993,4265.0
2022-08-25 11:50:00,130.72,130.81,130.66,130.72,2965.0,123.4804,123.5655,123.4238,123.4804,2965.0
2022-08-25 11:55:00,130.68,130.99,130.48,130.99,4433.0,123.4427,123.7355,123.2537,123.7355,4433.0
2022-08-25 12:00:00,130.92,131.01,130.84,130.95,9056.0,123.6694,123.7544,123.5938,123.6977,9056.0
2022-08-25 12:05:00,130.91,130.97,130.86,130.92,1000.0,123.6599,123.7166,123.6127,123.6694,1000.0
2022-08-25 12:10:00,130.86,130.97,130.6,130.64,7580.0,123.6127,123.7166,123.3671,123.4049,7580.0
2022-08-25 12:15:00,130.66,130.75,130.65,130.67,6739.0,123.4238,123.5088,123.4143,123.4332,6739.0
2022-08-25 12:20:00,130.6,130.64,130.44,130.44,905.0,123.3671,123.4049,123.216,123.216,905.0
2022-08-25 12:25:00,130.47,130.74,130.42,130.72,6251.0,123.2443,123.4993,123.1971,123.4804,6251.0
2022-08-25 12:30:00,130.69,130.75,130.69,130.75,822.0,123.4521,123.5088,123.4521,123.5088,822.0
2022-08-25 12:35:00,130.7,130.84,130.7,130.83,2050.0,123.4616,123.5938,123.4616,123.5844,2050.0
2022-08-25 12:40:00,130.98,131.14,130.9,130.97,3699.0,123.726,123.8772,123.6505,123.7166,3699.0
2022-08-25 12:45:00,130.98,131.0,130.63,130.68,7157.0,123.726,123.7449,123.3954,123.4427,7157.0
2022-08-25 12:50:00,130.68,130.9,130.68,130.81,1701.0,123.4427,123.6505,123.4427,123.5655,1701.0
2022-08-25 12:55:00,130.77,130.93,130.77,130.88,1260.0,123.5277,123.6788,123.5277,123.6316,1260.0
2022-08-25 13:00:00,130.83,130.93,130.82,130.92,991.0,123.5844,123.6788,123.5749,123.6694,991.0
2022-08-25 13:05:00,130.93,130.94,130.77,130.77,1227.0,123.6788,123.6883,123.5277,123.5277,1227.0
2022-08-25 13:10:00,130.78,130.81,130.73,130.79,1300.0,123.5371,123.5655,123.4899,123.5466,1300.0
2022-08-25 13:15:00,130.83,130.91,130.75,130.91,1408.0,123.5844,123.6599,123.5088,123.6599,1408.0
2022-08-25 13:20:00,130.95,131.02,130.82,131.02,2244.0,123.6977,123.7638,123.5749,123.7638,2244.0
2022-08-25 13:25:00,130.94,131.02,130.92,131.02,847.0,123.6883,123.7638,123.6694,123.7638,847.0
2022-08-25 13:30:00,130.94,131.0,130.86,130.93,1864.0,123.6883,123.7449,123.6127,123.6788,1864.0
2022-08-25 13:35:00,130.97,131.07,130.92,131.06,1888.0,123.7166,123.8111,123.6694,123.8016,1888.0
2022-08-25 13:40:00,131.15,131.16,131.05,131.08,3317.0,123.8866,123.8961,123.7922,123.8205,3317.0
2022-08-25 13:45:00,131.14,131.3,131.14,131.23,1288.0,123.8772,124.0283,123.8772,123.9622,1288.0
2022-08-25 13:50:00,131.17,131.22,131.15,131.22,403.0,123.9055,123.9528,123.8866,123.9528,403.0
2022-08-25 13:55:00,131.2,131.2,131.03,131.03,1300.0,123.9339,123.9339,123.7733,123.7733,1300.0
2022-08-25 14:00:00,131.1,131.1,130.93,130.93,1910.0,123.8394,123.8394,123.6788,123.6788,1910.0
2022-08-25 14:05:00,130.87,130.96,130.8,130.94,2367.0,123.6221,123.7072,123.556,123.6883,2367.0
2022-08-25 14:10:00,130.94,131.06,130.94,131.06,700.0,123.6883,123.8016,123.6883,123.8016,700.0
2022-08-25 14:15:00,131.13,131.15,131.02,131.03,1048.0,123.8677,123.8866,123.7638,123.7733,1048.0
2022-08-25 14:20:00,131.02,131.1,131.02,131.08,3775.0,123.7638,123.8394,123.7638,123.8205,3775.0
2022-08-25 14:25:00,131.04,131.16,131.03,131.16,1641.0,123.7827,123.8961,123.7733,123.8961,1641.0
2022-08-25 14:30:00,131.12,131.17,131.03,131.05,1571.0,123.8583,123.9055,123.7733,123.7922,1571.0
2022-08-25 14:35:00,131.07,131.09,130.91,130.93,2587.0,123.8111,123.83,123.6599,123.6788,2587.0
2022-08-25 14:40:00,130.95,130.95,130.87,130.87,500.0,123.6977,123.6977,123.6221,123.6221,500.0
2022-08-25 14:45:00,130.86,130.89,130.76,130.88,2417.0,123.6127,123.641,123.5182,123.6316,2417.0
2022-08-25 14:50:00,130.83,130.84,130.7,130.76,1245.0,123.5844,123.5938,123.4616,123.5182,1245.0
2022-08-25 14:55:00,130.8,130.82,130.65,130.73,1346.0,123.556,123.5749,123.4143,123.4899,1346.0
2022-08-25 15:00:00,130.8,130.93,130.78,130.93,1000.0,123.556,123.6788,123.5371,123.6788,1000.0
2022-08-25 15:05:00,130.95,130.95,130.77,130.78,3844.0,123.6977,123.6977,123.5277,123.5371,3844.0
2022-08-25 15:10:00,130.77,130.81,130.77,130.8,1216.0,123.5277,123.5655,123.5277,123.556,1216.0
2022-08-25 15:15:00,130.76,130.93,130.76,130.92,2116.0,123.5182,123.6788,123.5182,123.6694,2116.0
2022-08-25 15:20:00,130.99,131.14,130.98,131.11,2170.0,123.7355,123.8772,123.726,123.8488,2170.0
2022-08-25 15:25:00,131.1,131.19,131.06,131.15,2477.0,123.8394,123.9244,123.8016,123.8866,2477.0
2022-08-25 15:30:00,131.11,131.11,130.95,131.06,3602.0,123.8488,123.8488,123.6977,123.8016,3602.0
2022-08-25 15:35:00,131.09,131.28,131.06,131.28,5509.0,123.83,124.0094,123.8016,124.0094,5509.0
2022-08-25 15:40:00,131.26,131.58,131.25,131.57,2412.0,123.9905,124.2928,123.9811,124.2834,2412.0
2022-08-25 15:45:00,131.58,131.8,131.55,131.8,9018.0,124.2928,124.5006,124.2645,124.5006,9018.0
2022-08-25 15:50:00,131.8,131.93,131.67,131.9,19847.0,124.5006,124.6234,124.3778,124.5951,19847.0
2022-08-25 15:55:00,131.9,132.22,131.84,132.21,64594.0,124.5951,124.8974,124.5384,124.8879,64594.0
2022-08-26 09:30:00,132.31,132.31,131.98,131.98,5836.0,124.9824,124.9824,124.6707,124.6707,5836.0
2022-08-26 09:35:00,132.23,132.23,131.76,131.95,1219.0,124.9068,124.9068,124.4628,124.6423,1219.0
2022-08-26 09:40:00,131.96,131.96,131.86,131.86,200.0,124.6518,124.6518,124.5573,124.5573,200.0
2022-08-26 09:45:00,131.83,131.83,131.48,131.49,1416.0,124.529,124.529,124.1984,124.2078,1416.0
2022-08-26 09:50:00,131.46,131.8,131.44,131.67,5227.0,124.1795,124.5006,124.1606,124.3778,5227.0
2022-08-26 09:55:00,131.75,131.76,131.62,131.65,1000.0,124.4534,124.4628,124.3306,124.3589,1000.0
2022-08-26 10:00:00,131.65,131.65,129.98,129.99,1779.0,124.3589,124.3589,122.7814,122.7909,1779.0
2022-08-26 10:05:00,129.9,131.06,129.71,131.05,10506.0,122.7059,123.8016,122.5264,123.7922,10506.0
2022-08-26 10:10:00,131.03,131.16,130.43,130.51,3441.0,123.7733,123.8961,123.2065,123.2821,3441.0
2022-08-26 10:15:00,130.68,130.68,130.37,130.62,1600.0,123.4427,123.4427,123.1498,123.386,1600.0
2022-08-26 10:20:00,130.63,130.84,130.3,130.3,3225.0,123.3954,123.5938,123.0837,123.0837,3225.0
2022-08-26 10:25:00,130.52,130.52,129.5,129.5,4630.0,123.2915,123.2915,122.328,122.328,4630.0
2022-08-26 10:30:00,129.42,129.45,128.93,129.33,3901.0,122.2524,122.2808,121.7896,122.1674,3901.0
2022-08-26 10:35:00,129.39,129.43,128.68,128.9,8509.0,122.2241,122.2619,121.5534,121.7612,8509.0
2022-08-26 10:40:00,128.91,129.09,128.81,129.03,2228.0,121.7707,121.9407,121.6762,121.884,2228.0
2022-08-26 10:45:00,128.91,128.97,128.77,128.91,1797.0,121.7707,121.8274,121.6384,121.7707,1797.0
2022-08-26 10:50:00,128.85,128.87,128.71,128.71,2803.0,121.714,121.7329,121.5818,121.5818,2803.0
2022-08-26 10:55:00,128.66,128.77,128.6,128.63,1300.0,121.5345,121.6384,121.4779,121.5062,1300.0
2022-08-26 11:00:00,128.59,128.63,128.38,128.38,3547.0,121.4684,121.5062,121.27,121.27,3547.0
2022-08-26 11:05:00,128.37,128.68,128.35,128.42,7591.0,121.2606,121.5534,121.2417,121.3078,7591.0
2022-08-26 11:10:00,128.38,128.71,128.38,128.71,1111.0,121.27,121.5818,121.27,121.5818,1111.0
2022-08-26 11:15:00,128.57,128.57,128.29,128.43,7900.0,121.4495,121.4495,121.185,121.3173,7900.0
2022-08-26 11:20:00,128.32,128.41,128.22,128.4,2024.0,121.2134,121.2984,121.1189,121.2889,2024.0
2022-08-26 11:25:00,128.53,128.55,128.44,128.44,500.0,121.4117,121.4306,121.3267,121.3267,500.0
2022-08-26 11:30:00,128.49,128.65,128.43,128.65,726.0,121.3739,121.5251,121.3173,121.5251,726.0
2022-08-26 11:35:00,128.55,128.66,128.47,128.48,1506.0,121.4306,121.5345,121.3551,121.3645,1506.0
2022-08-26 11:40:00,128.37,128.57,128.25,128.25,1448.0,121.2606,121.4495,121.1472,121.1472,1448.0
2022-08-26 11:45:00,128.36,128.46,128.29,128.46,1900.0,121.2511,121.3456,121.185,121.3456,1900.0
2022-08-26 11:50:00,128.65,128.65,128.43,128.57,1646.0,121.5251,121.5251,121.3173,121.4495,1646.0
2022-08-26 11:55:00,128.5,128.5,128.31,128.31,400.0,121.3834,121.3834,121.2039,121.2039,400.0
2022-08-26 12:00:00,128.21,128.21,127.89,128.02,1740.0,121.1095,121.1095,120.8072,120.93,1740.0
2022-08-26 12:05:00,128.05,128.14,128.05,128.07,1611.0,120.9583,121.0433,120.9583,120.9772,1611.0
2022-08-26 12:10:00,128.09,128.17,128.04,128.1,1521.0,120.9961,121.0717,120.9489,121.0055,1521.0
2022-08-26 12:15:00,128.03,128.03,127.8,127.9,1067.0,120.9394,120.9394,120.7222,120.8166,1067.0
2022-08-26 12:20:00,127.9,127.9,127.78,127.78,1100.0,120.8166,120.8166,120.7033,120.7033,1100.0
2022-08-26 12:25:00,127.8,127.81,127.75,127.78,500.0,120.7222,120.7316,120.6749,120.7033,500.0
2022-08-26 12:30:00,127.81,127.82,127.73,127.73,500.0,120.7316,120.7411,120.656,120.656,500.0
2022-08-26 12:35:00,127.8,127.82,127.68,127.79,2100.0,120.7222,120.7411,120.6088,120.7127,2100.0
2022-08-26 12:40:00,127.75,127.86,127.72,127.78,3035.0,120.6749,120.7788,120.6466,120.7033,3035.0
2022-08-26 12:45:00,127.68,127.89,127.68,127.89,1200.0,120.6088,120.8072,120.6088,120.8072,1200.0
2022-08-26 12:50:00,127.81,127.81,127.66,127.66,900.0,120.7316,120.7316,120.5899,120.5899,900.0
2022-08-26 12:55:00,127.8,127.87,127.75,127.83,1000.0,120.7222,120.7883,120.6749,120.7505,1000.0
2022-08-26 13:00:00,127.76,127.84,127.71,127.73,1019.0,120.6844,120.7599,120.6371,120.656,1019.0
2022-08-26 13:05:00,127.75,127.75,127.57,127.57,1514.0,120.6749,120.6749,120.5049,120.5049,1514.0
2022-08-26 13:10:00,127.62,127.67,127.51,127.64,2410.0,120.5521,120.5994,120.4482,120.571,2410.0
2022-08-26 13:15:00,127.63,127.75,127.63,127.65,1300.0,120.5616,120.6749,120.5616,120.5805,1300.0
2022-08-26 13:20:00,127.63,127.65,127.56,127.63,4290.0,120.5616,120.5805,120.4955,120.5616,4290.0
2022-08-26 13:25:00,127.72,127.84,127.7,127.71,2600.0,120.6466,120.7599,120.6277,120.6371,2600.0
2022-08-26 13:30:00,127.71,127.71,127.5,127.55,800.0,120.6371,120.6371,120.4388,120.486,800.0
2022-08-26 13:35:00,127.52,127.52,127.4,127.49,1715.0,120.4577,120.4577,120.3443,120.4293,1715.0
2022-08-26 13:40:00,127.42,127.42,127.25,127.31,14056.0,120.3632,120.3632,120.2026,120.2593,14056.0
2022-08-26 13:45:00,127.34,127.53,127.32,127.45,22256.0,120.2876,120.4671,120.2687,120.3915,22256.0
2022-08-26 13:50:00,127.39,127.4,127.32,127.36,997.0,120.3349,120.3443,120.2687,120.3065,997.0
2022-08-26 13:55:00,127.39,127.49,127.39,127.49,600.0,120.3349,120.4293,120.3349,120.4293,600.0
2022-08-26 14:00:00,127.44,127.6,127.43,127.49,1865.0,120.3821,120.5332,120.3727,120.4293,1865.0
2022-08-26 14:05:00,127.54,127.57,127.42,127.5,1908.0,120.4766,120.5049,120.3632,120.4388,1908.0
2022-08-26 14:10:00,127.47,127.47,127.36,127.46,1671.0,120.4104,120.4104,120.3065,120.401,1671.0
2022-08-26 14:15:00,127.49,127.49,127.24,127.34,2580.0,120.4293,120.4293,120.1932,120.2876,2580.0
2022-08-26 14:20:00,127.43,127.53,127.41,127.46,2261.0,120.3727,120.4671,120.3538,120.401,2261.0
2022-08-26 14:25:00,127.41,127.67,127.41,127.53,1000.0,120.3538,120.5994,120.3538,120.4671,1000.0
2022-08-26 14:30:00,127.52,127.59,127.5,127.59,955.0,120.4577,120.5238,120.4388,120.5238,955.0
2022-08-26 14:35:00,127.63,127.64,127.4,127.49,2316.0,120.5616,120.571,120.3443,120.4293,2316.0
2022-08-26 14:40:00,127.49,127.51,127.36,127.36,2647.0,120.4293,120.4482,120.3065,120.3065,2647.0
2022-08-26 14:45:00,127.37,127.39,127.2,127.2,1580.0,120.316,120.3349,120.1554,120.1554,1580.0
2022-08-26 14:50:00,127.19,127.21,127.03,127.05,3365.0,120.1459,120.1648,119.9948,120.0137,3365.0
2022-08-26 14:55:00,127.06,127.06,126.85,126.91,11997.0,120.0231,120.0231,119.8248,119.8815,11997.0
2022-08-26 15:00:00,126.88,126.96,126.86,126.89,8851.0,119.8531,119.9287,119.8342,119.8626,8851.0
2022-08-26 15:05:00,126.78,126.78,126.6,126.68,900.0,119.7587,119.7587,119.5886,119.6642,900.0
2022-08-26 15:10:00,126.64,126.64,126.5,126.6,1300.0,119.6264,119.6264,119.4942,119.5886,1300.0
2022-08-26 15:15:00,126.68,126.81,126.64,126.71,42754.0,119.6642,119.787,119.6264,119.6925,42754.0
2022-08-26 15:20:00,126.72,126.85,126.54,126.58,5370.0,119.702,119.8248,119.5319,119.5697,5370.0
2022-08-26 15:25:00,126.6,126.81,126.55,126.81,2615.0,119.5886,119.787,119.5414,119.787,2615.0
2022-08-26 15:30:00,126.71,126.76,126.54,126.54,4604.0,119.6925,119.7398,119.5319,119.5319,4604.0
2022-08-26 15:35:00,126.55,126.63,126.28,126.47,26876.0,119.5414,119.617,119.2863,119.4658,26876.0
2022-08-26 15:40:00,126.45,126.45,126.22,126.23,15384.0,119.4469,119.4469,119.2297,119.2391,15384.0
2022-08-26 15:45:00,126.23,126.4,126.13,126.17,17455.0,119.2391,119.3997,119.1447,119.1824,17455.0
2022-08-26 15:50:00,126.11,126.26,125.96,125.97,18822.0,119.1258,119.2675,118.9841,118.9935,18822.0
2022-08-26 15:55:00,125.96,126.27,125.96,126.1,51947.0,118.9841,119.2769,118.9841,119.1163,51947.0
2022-08-29 09:30:00,125.09,125.15,124.4,125.06,11130.0,118.1622,118.2189,117.5105,118.1339,11130.0
2022-08-29 09:35:00,125.15,125.15,124.9,125.12,1005.0,118.2189,118.2189,117.9828,118.1906,1005.0
2022-08-29 09:40:00,125.05,125.35,124.69,124.79,2792.0,118.1245,118.4078,117.7844,117.8789,2792.0
2022-08-29 09:45:00,124.93,125.08,124.64,124.95,3180.0,118.0111,118.1528,117.7372,118.03,3180.0
2022-08-29 09:50:00,124.81,125.47,124.81,125.36,3434.0,117.8978,118.5212,117.8978,118.4173,3434.0
2022-08-29 09:55:00,125.39,125.79,125.39,125.58,1609.0,118.4456,118.8235,118.4456,118.6251,1609.0
2022-08-29 10:00:00,125.45,125.45,125.2,125.29,1896.0,118.5023,118.5023,118.2662,118.3512,1896.0
2022-08-29 10:05:00,125.21,125.39,125.02,125.39,2523.0,118.2756,118.4456,118.0961,118.4456,2523.0
2022-08-29 10:10:00,125.43,125.72,125.41,125.41,2532.0,118.4834,118.7574,118.4645,118.4645,2532.0
2022-08-29 10:15:00,125.51,125.67,125.48,125.5,1020.0,118.559,118.7101,118.5306,118.5495,1020.0
2022-08-29 10:20:00,125.58,125.71,125.56,125.69,1470.0,118.6251,118.7479,118.6062,118.729,1470.0
2022-08-29 10:25:00,125.75,125.81,125.39,125.39,2655.0,118.7857,118.8424,118.4456,118.4456,2655.0
2022-08-29 10:30:00,125.41,125.67,125.26,125.27,2531.0,118.4645,118.7101,118.3228,118.3323,2531.0
2022-08-29 10:35:00,125.17,125.17,124.83,125.0,3906.0,118.2378,118.2378,117.9166,118.0772,3906.0
2022-08-29 10:40:00,124.96,125.07,124.71,124.83,4208.0,118.0394,118.1434,117.8033,117.9166,4208.0
2022-08-29 10:45:00,124.86,124.94,124.74,124.74,1715.0,117.945,118.0206,117.8316,117.8316,1715.0
2022-08-29 10:50:00,124.86,125.0,124.62,124.86,7990.0,117.945,118.0772,117.7183,117.945,7990.0
2022-08-29 10:55:00,124.89,124.92,124.77,124.86,3808.0,117.9733,118.0017,117.86,117.945,3808.0
2022-08-29 11:00:00,124.88,125.34,124.88,125.24,3186.0,117.9639,118.3984,117.9639,118.3039,3186.0
2022-08-29 11:05:00,125.29,125.29,124.98,125.03,3598.0,118.3512,118.3512,118.0583,118.1056,3598.0
2022-08-29 11:10:00,125.09,125.14,124.98,125.07,2909.0,118.1622,118.2095,118.0583,118.1434,2909.0
2022-08-29 11:15:00,125.08,125.44,125.08,125.44,1802.0,118.1528,118.4929,118.1528,118.4929,1802.0
2022-08-29 11:20:00,125.36,125.47,125.34,125.47,2408.0,118.4173,118.5212,118.3984,118.5212,2408.0
2022-08-29 11:25:00,125.51,125.57,125.22,125.27,2121.0,118.559,118.6157,118.285,118.3323,2121.0
2022-08-29 11:30:00,125.33,125.55,125.33,125.52,2223.0,118.389,118.5968,118.389,118.5684,2223.0
2022-08-29 11:35:00,125.59,125.92,125.49,125.69,4232.0,118.6346,118.9463,118.5401,118.729,4232.0
2022-08-29 11:40:00,125.61,125.61,125.37,125.37,2030.0,118.6534,118.6534,118.4267,118.4267,2030.0
2022-08-29 11:45:00,125.35,125.75,125.35,125.75,1865.0,118.4078,118.7857,118.4078,118.7857,1865.0
2022-08-29 11:50:00,125.68,125.85,125.68,125.81,1895.0,118.7196,118.8802,118.7196,118.8424,1895.0
2022-08-29 11:55:00,125.86,125.95,125.76,125.86,2503.0,118.8896,118.9746,118.7951,118.8896,2503.0
2022-08-29 12:00:00,125.89,126.0,125.8,125.98,4834.0,118.9179,119.0218,118.8329,119.003,4834.0
2022-08-29 12:05:00,126.05,126.14,126.01,126.03,907.0,119.0691,119.1541,119.0313,119.0502,907.0
2022-08-29 12:10:00,126.03,126.13,125.98,126.04,2102.0,119.0502,119.1447,119.003,119.0596,2102.0
2022-08-29 12:15:00,126.12,126.2,125.96,126.09,3961.0,119.1352,119.2108,118.9841,119.1069,3961.0
2022-08-29 12:20:00,126.15,126.15,125.96,125.96,1014.0,119.1635,119.1635,118.9841,118.9841,1014.0
2022-08-29 12:25:00,125.97,125.99,125.88,125.93,1284.0,118.9935,119.0124,118.9085,118.9557,1284.0
2022-08-29 12:30:00,125.98,125.99,125.82,125.82,500.0,119.003,119.0124,118.8518,118.8518,500.0
2022-08-29 12:35:00,125.8,125.94,125.8,125.94,695.0,118.8329,118.9652,118.8329,118.9652,695.0
2022-08-29 12:40:00,125.91,126.07,125.91,126.01,1415.0,118.9368,119.088,118.9368,119.0313,1415.0
2022-08-29 12:45:00,126.04,126.53,126.04,126.53,1233.0,119.0596,119.5225,119.0596,119.5225,1233.0
2022-08-29 12:50:00,126.58,126.63,126.54,126.6,760.0,119.5697,119.617,119.5319,119.5886,760.0
2022-08-29 12:55:00,126.65,126.65,126.45,126.45,1000.0,119.6359,119.6359,119.4469,119.4469,1000.0
2022-08-29 13:00:00,126.53,126.61,126.47,126.47,1595.0,119.5225,119.5981,119.4658,119.4658,1595.0
2022-08-29 13:05:00,126.44,126.61,126.42,126.61,1601.0,119.4375,119.5981,119.4186,119.5981,1601.0
2022-08-29 13:10:00,126.6,126.66,126.5,126.56,3393.0,119.5886,119.6453,119.4942,119.5508,3393.0
2022-08-29 13:15:00,126.52,126.61,126.42,126.42,4116.0,119.5131,119.5981,119.4186,119.4186,4116.0
2022-08-29 13:20:00,126.5,126.55,126.4,126.48,3612.0,119.4942,119.5414,119.3997,119.4753,3612.0
2022-08-29 13:25:00,126.46,126.58,126.46,126.58,800.0,119.4564,119.5697,119.4564,119.5697,800.0
2022-08-29 13:30:00,126.58,126.62,126.56,126.62,1411.0,119.5697,119.6075,119.5508,119.6075,1411.0
2022-08-29 13:35:00,126.62,126.8,126.62,126.72,2159.0,119.6075,119.7775,119.6075,119.702,2159.0
2022-08-29 13:40:00,126.63,126.8,126.6,126.76,1500.0,119.617,119.7775,119.5886,119.7398,1500.0
2022-08-29 13:45:00,126.76,126.76,126.68,126.69,400.0,119.7398,119.7398,119.6642,119.6736,400.0
2022-08-29 13:50:00,126.49,126.62,126.49,126.61,947.0,119.4847,119.6075,119.4847,119.5981,947.0
2022-08-29 13:55:00,126.57,126.72,126.57,126.67,1177.0,119.5603,119.702,119.5603,119.6547,1177.0
2022-08-29 14:00:00,126.69,126.69,126.58,126.62,2447.0,119.6736,119.6736,119.5697,119.6075,2447.0
2022-08-29 14:05:00,126.56,126.64,126.52,126.63,1348.0,119.5508,119.6264,119.5131,119.617,1348.0
2022-08-29 14:10:00,126.58,126.63,126.37,126.4,3085.0,119.5697,119.617,119.3714,119.3997,3085.0
2022-08-29 14:15:00,126.32,126.36,126.31,126.31,1600.0,119.3241,119.3619,119.3147,119.3147,1600.0
2022-08-29 14:20:00,126.37,126.41,126.34,126.34,900.0,119.3714,119.4091,119.343,119.343,900.0
2022-08-29 14:25:00,126.43,126.46,126.38,126.46,813.0,119.428,119.4564,119.3808,119.4564,813.0
2022-08-29 14:30:00,126.42,126.44,126.41,126.42,600.0,119.4186,119.4375,119.4091,119.4186,600.0
2022-08-29 14:35:00,126.57,126.73,126.56,126.73,1994.0,119.5603,119.7114,119.5508,119.7114,1994.0
2022-08-29 14:40:00,126.69,126.79,126.69,126.75,1499.0,119.6736,119.7681,119.6736,119.7303,1499.0
2022-08-29 14:45:00,126.67,126.78,126.66,126.76,1590.0,119.6547,119.7587,119.6453,119.7398,1590.0
2022-08-29 14:50:00,126.68,126.68,126.54,126.61,2509.0,119.6642,119.6642,119.5319,119.5981,2509.0
2022-08-29 14:55:00,126.59,126.74,126.38,126.74,2398.0,119.5792,119.7209,119.3808,119.7209,2398.0
2022-08-29 15:00:00,126.85,126.96,126.8,126.84,2101.0,119.8248,119.9287,119.7775,119.8153,2101.0
2022-08-29 15:05:00,126.81,126.81,126.66,126.7,2052.0,119.787,119.787,119.6453,119.6831,2052.0
2022-08-29 15:10:00,126.74,126.79,126.64,126.79,2260.0,119.7209,119.7681,119.6264,119.7681,2260.0
2022-08-29 15:15:00,126.74,126.79,126.5,126.5,3403.0,119.7209,119.7681,119.4942,119.4942,3403.0
2022-08-29 15:20:00,126.49,126.52,126.46,126.52,913.0,119.4847,119.5131,119.4564,119.5131,913.0
2022-08-29 15:25:00,126.47,126.47,126.28,126.3,3315.0,119.4658,119.4658,119.2863,119.3052,3315.0
2022-08-29 15:30:00,126.26,126.43,126.23,126.39,2868.0,119.2675,119.428,119.2391,119.3903,2868.0
2022-08-29 15:35:00,126.37,126.5,126.34,126.5,3431.0,119.3714,119.4942,119.343,119.4942,3431.0
2022-08-29 15:40:00,126.48,126.65,126.37,126.65,8537.0,119.4753,119.6359,119.3714,119.6359,8537.0
2022-08-29 15:45:00,126.58,126.58,126.34,126.4,6432.0,119.5697,119.5697,119.343,119.3997,6432.0
2022-08-29 15:50:00,126.43,126.45,126.17,126.21,19131.0,119.428,119.4469,119.1824,119.2202,19131.0
2022-08-29 15:55:00,126.2,126.2,125.9,125.99,38518.0,119.2108,119.2108,118.9274,119.0124,38518.0
2022-08-30 09:30:00,128.13,129.3,127.58,129.3,24205.0,121.0339,122.1391,120.5143,122.1391,24205.0
2022-08-30 09:35:00,128.91,129.18,128.4,128.75,4865.0,121.7707,122.0257,121.2889,121.6195,4865.0
2022-08-30 09:40:00,128.71,128.9,128.33,128.34,8079.0,121.5818,121.7612,121.2228,121.2323,8079.0
2022-08-30 09:45:00,128.33,128.33,127.71,128.03,5848.0,121.2228,121.2228,120.6371,120.9394,5848.0
2022-08-30 09:50:00,127.94,127.94,127.47,127.48,1640.0,120.8544,120.8544,120.4104,120.4199,1640.0
2022-08-30 09:55:00,127.58,127.78,127.53,127.72,2260.0,120.5143,120.7033,120.4671,120.6466,2260.0
2022-08-30 10:00:00,127.63,128.03,127.62,127.79,11307.0,120.5616,120.9394,120.5521,120.7127,11307.0
2022-08-30 10:05:00,127.82,127.86,127.12,127.38,9225.0,120.7411,120.7788,120.0798,120.3254,9225.0
2022-08-30 10:10:00,127.35,127.35,126.99,127.26,27211.0,120.2971,120.2971,119.957,120.2121,27211.0
2022-08-30 10:15:00,127.33,127.48,127.06,127.34,16436.0,120.2782,120.4199,120.0231,120.2876,16436.0
2022-08-30 10:20:00,127.49,127.49,127.31,127.45,3408.0,120.4293,120.4293,120.2593,120.3915,3408.0
2022-08-30 10:25:00,127.39,127.73,127.37,127.67,2841.0,120.3349,120.656,120.316,120.5994,2841.0
2022-08-30 10:30:00,127.64,127.73,127.11,127.18,6210.0,120.571,120.656,120.0704,120.1365,6210.0
2022-08-30 10:35:00,127.04,127.41,127.02,127.38,5396.0,120.0043,120.3538,119.9854,120.3254,5396.0
2022-08-30 10:40:00,127.32,127.37,127.16,127.26,5660.0,120.2687,120.316,120.1176,120.2121,5660.0
2022-08-30 10:45:00,127.16,127.2,126.78,126.86,6718.0,120.1176,120.1554,119.7587,119.8342,6718.0
2022-08-30 10:50:00,126.96,127.42,126.95,127.26,5547.0,119.9287,120.3632,119.9192,120.2121,5547.0
2022-08-30 10:55:00,127.29,127.89,127.28,127.89,4131.0,120.2404,120.8072,120.231,120.8072,4131.0
2022-08-30 11:00:00,127.92,128.16,127.88,128.16,11685.0,120.8355,121.0622,120.7977,121.0622,11685.0
2022-08-30 11:05:00,128.18,128.28,128.08,128.11,4625.0,121.0811,121.1756,120.9867,121.015,4625.0
2022-08-30 11:10:00,128.1,128.12,127.81,127.86,8128.0,121.0055,121.0244,120.7316,120.7788,8128.0
2022-08-30 11:15:00,127.85,128.43,127.84,128.32,14408.0,120.7694,121.3173,120.7599,121.2134,14408.0
2022-08-30 11:20:00,128.41,128.42,128.12,128.32,5804.0,121.2984,121.3078,121.0244,121.2134,5804.0
2022-08-30 11:25:00,128.37,128.53,128.2,128.38,4260.0,121.2606,121.4117,121.1,121.27,4260.0
2022-08-30 11:30:00,128.33,128.68,128.26,128.52,23063.0,121.2228,121.5534,121.1567,121.4023,23063.0
2022-08-30 11:35:00,128.51,128.54,128.09,128.25,3280.0,121.3928,121.4212,120.9961,121.1472,3280.0
2022-08-30 11:40:00,128.17,128.36,128.02,128.09,7905.0,121.0717,121.2511,120.93,120.9961,7905.0
2022-08-30 11:45:00,128.03,128.03,127.8,127.81,5940.0,120.9394,120.9394,120.7222,120.7316,5940.0
2022-08-30 11:50:00,127.79,128.22,127.79,128.22,2221.0,120.7127,121.1189,120.7127,121.1189,2221.0
2022-08-30 11:55:00,128.16,128.29,128.14,128.24,2191.0,121.0622,121.185,121.0433,121.1378,2191.0
2022-08-30 12:00:00,128.25,128.5,128.24,128.5,5773.0,121.1472,121.3834,121.1378,121.3834,5773.0
2022-08-30 12:05:00,128.5,128.52,128.41,128.44,4788.0,121.3834,121.4023,121.2984,121.3267,4788.0
2022-08-30 12:10:00,128.47,128.52,128.42,128.5,3657.0,121.3551,121.4023,121.3078,121.3834,3657.0
2022-08-30 12:15:00,128.55,128.74,128.5,128.58,10939.0,121.4306,121.6101,121.3834,121.459,10939.0
2022-08-30 12:20:00,128.54,128.54,128.39,128.39,6995.0,121.4212,121.4212,121.2795,121.2795,6995.0
2022-08-30 12:25:00,128.41,128.41,128.25,128.39,8298.0,121.2984,121.2984,121.1472,121.2795,8298.0
2022-08-30 12:30:00,128.37,128.37,127.95,128.0,4235.0,121.2606,121.2606,120.8639,120.9111,4235.0
2022-08-30 12:35:00,127.98,128.32,127.9,128.29,6000.0,120.8922,121.2134,120.8166,121.185,6000.0
2022-08-30 12:40:00,128.34,128.34,128.13,128.15,9589.0,121.2323,121.2323,121.0339,121.0528,9589.0
2022-08-30 12:45:00,128.15,128.25,128.04,128.2,2400.0,121.0528,121.1472,120.9489,121.1,2400.0
2022-08-30 12:50:00,128.22,128.33,128.22,128.24,1800.0,121.1189,121.2228,121.1189,121.1378,1800.0
2022-08-30 12:55:00,128.27,128.37,128.25,128.27,2510.0,121.1661,121.2606,121.1472,121.1661,2510.0
2022-08-30 13:00:00,128.27,128.33,128.14,128.14,5439.0,121.1661,121.2228,121.0433,121.0433,5439.0
2022-08-30 13:05:00,128.16,128.22,128.07,128.08,10574.0,121.0622,121.1189,120.9772,120.9867,10574.0
2022-08-30 13:10:00,128.16,128.16,127.93,127.94,3900.0,121.0622,121.0622,120.845,120.8544,3900.0
2022-08-30 13:15:00,127.95,127.98,127.86,127.88,2247.0,120.8639,120.8922,120.7788,120.7977,2247.0
2022-08-30 13:20:00,127.87,127.91,127.67,127.73,3206.0,120.7883,120.8261,120.5994,120.656,3206.0
2022-08-30 13:25:00,127.7,127.89,127.7,127.87,1941.0,120.6277,120.8072,120.6277,120.7883,1941.0
2022-08-30 13:30:00,127.85,128.04,127.81,127.88,5158.0,120.7694,120.9489,120.7316,120.7977,5158.0
2022-08-30 13:35:00,127.88,128.0,127.8,128.0,2657.0,120.7977,120.9111,120.7222,120.9111,2657.0
2022-08-30 13:40:00,127.95,127.95,127.52,127.56,2700.0,120.8639,120.8639,120.4577,120.4955,2700.0
2022-08-30 13:45:00,127.52,127.9,127.46,127.84,4562.0,120.4577,120.8166,120.401,120.7599,4562.0
2022-08-30 13:50:00,127.83,128.21,127.83,128.17,2789.0,120.7505,121.1095,120.7505,121.0717,2789.0
2022-08-30 13:55:00,128.13,128.21,128.03,128.03,1925.0,121.0339,121.1095,120.9394,120.9394,1925.0
2022-08-30 14:00:00,128.04,128.15,127.87,128.13,5463.0,120.9489,121.0528,120.7883,121.0339,5463.0
2022-08-30 14:05:00,128.12,128.22,128.08,128.17,3870.0,121.0244,121.1189,120.9867,121.0717,3870.0
2022-08-30 14:10:00,128.2,128.32,128.2,128.23,3068.0,121.1,121.2134,121.1,121.1283,3068.0
2022-08-30 14:15:00,128.31,128.39,128.21,128.22,2627.0,121.2039,121.2795,121.1095,121.1189,2627.0
2022-08-30 14:20:00,128.17,128.25,128.09,128.18,3324.0,121.0717,121.1472,120.9961,121.0811,3324.0
2022-08-30 14:25:00,128.12,128.12,127.82,127.9,5015.0,121.0244,121.0244,120.7411,120.8166,5015.0
2022-08-30 14:30:00,127.97,128.22,127.92,128.16,3650.0,120.8827,121.1189,120.8355,121.0622,3650.0
2022-08-30 14:35:00,128.19,128.3,128.07,128.3,3551.0,121.0906,121.1945,120.9772,121.1945,3551.0
2022-08-30 14:40:00,128.31,128.38,128.14,128.17,3900.0,121.2039,121.27,121.0433,121.0717,3900.0
2022-08-30 14:45:00,128.23,128.23,128.16,128.23,2734.0,121.1283,121.1283,121.0622,121.1283,2734.0
2022-08-30 14:50:00,128.24,128.3,128.08,128.11,13000.0,121.1378,121.1945,120.9867,121.015,13000.0
2022-08-30 14:55:00,128.12,128.33,128.01,128.28,3900.0,121.0244,121.2228,120.9205,121.1756,3900.0
2022-08-30 15:00:00,128.22,128.51,128.22,128.28,5410.0,121.1189,121.3928,121.1189,121.1756,5410.0
2022-08-30 15:05:00,128.43,128.54,128.42,128.51,8674.0,121.3173,121.4212,121.3078,121.3928,8674.0
2022-08-30 15:10:00,128.51,128.66,128.48,128.55,4607.0,121.3928,121.5345,121.3645,121.4306,4607.0
2022-08-30 15:15:00,128.57,128.6,128.38,128.47,5213.0,121.4495,121.4779,121.27,121.3551,5213.0
2022-08-30 15:20:00,128.51,128.54,128.39,128.53,29446.0,121.3928,121.4212,121.2795,121.4117,29446.0
2022-08-30 15:25:00,128.51,128.51,128.34,128.39,5302.0,121.3928,121.3928,121.2323,121.2795,5302.0
2022-08-30 15:30:00,128.4,128.4,128.15,128.24,7489.0,121.2889,121.2889,121.0528,121.1378,7489.0
2022-08-30 15:35:00,128.24,128.32,128.18,128.28,8047.0,121.1378,121.2134,121.0811,121.1756,8047.0
2022-08-30 15:40:00,128.29,128.52,128.29,128.4,9303.0,121.185,121.4023,121.185,121.2889,9303.0
2022-08-30 15:45:00,128.43,128.45,128.04,128.09,10903.0,121.3173,121.3362,120.9489,120.9961,10903.0
2022-08-30 15:50:00,128.11,128.2,127.84,127.92,21720.0,121.015,121.1,120.7599,120.8355,21720.0
2022-08-30 15:55:00,127.92,128.05,127.75,127.8,161588.0,120.8355,120.9583,120.6749,120.7222,161588.0
2022-08-31 09:30:00,129.13,129.3,127.67,127.87,12529.0,121.9785,122.1391,120.5994,120.7883,12529.0
2022-08-31 09:35:00,127.8,128.53,127.74,128.41,12622.0,120.7222,121.4117,120.6655,121.2984,12622.0
2022-08-31 09:40:00,128.48,128.89,128.32,128.84,7126.0,121.3645,121.7518,121.2134,121.7046,7126.0
2022-08-31 09:45:00,128.8,128.89,128.42,128.5,18118.0,121.6668,121.7518,121.3078,121.3834,18118.0
2022-08-31 09:50:00,128.72,128.94,128.2,128.36,5163.0,121.5912,121.799,121.1,121.2511,5163.0
2022-08-31 09:55:00,128.43,128.43,127.9,127.96,4589.0,121.3173,121.3173,120.8166,120.8733,4589.0
2022-08-31 10:00:00,127.91,127.98,127.54,127.59,12809.0,120.8261,120.8922,120.4766,120.5238,12809.0
2022-08-31 10:05:00,127.62,128.02,127.55,127.87,101350.0,120.5521,120.93,120.486,120.7883,101350.0
2022-08-31 10:10:00,127.97,128.48,127.97,128.14,12510.0,120.8827,121.3645,120.8827,121.0433,12510.0
2022-08-31 10:15:00,128.05,128.26,127.82,128.26,6900.0,120.9583,121.1567,120.7411,121.1567,6900.0
2022-08-31 10:20:00,128.21,128.29,127.83,128.13,15537.0,121.1095,121.185,120.7505,121.0339,15537.0
2022-08-31 10:25:00,128.02,128.15,127.73,127.78,14668.0,120.93,121.0528,120.656,120.7033,14668.0
2022-08-31 10:30:00,127.86,128.06,127.66,127.88,8762.0,120.7788,120.9678,120.5899,120.7977,8762.0
2022-08-31 10:35:00,127.88,128.01,127.77,127.79,7367.0,120.7977,120.9205,120.6938,120.7127,7367.0
2022-08-31 10:40:00,127.85,128.02,127.69,127.77,6583.0,120.7694,120.93,120.6183,120.6938,6583.0
2022-08-31 10:45:00,127.83,128.07,127.76,128.06,19768.0,120.7505,120.9772,120.6844,120.9678,19768.0
2022-08-31 10:50:00,127.99,128.11,127.76,127.81,2800.0,120.9016,121.015,120.6844,120.7316,2800.0
2022-08-31 10:55:00,127.75,127.75,127.29,127.35,3200.0,120.6749,120.6749,120.2404,120.2971,3200.0
2022-08-31 11:00:00,127.23,127.28,126.97,127.01,2826.0,120.1837,120.231,119.9381,119.9759,2826.0
2022-08-31 11:05:00,126.93,126.93,126.7,126.91,2800.0,119.9003,119.9003,119.6831,119.8815,2800.0
2022-08-31 11:10:00,126.88,126.88,126.54,126.66,30352.0,119.8531,119.8531,119.5319,119.6453,30352.0
2022-08-31 11:15:00,126.65,127.04,126.65,126.98,80442.0,119.6359,120.0043,119.6359,119.9476,80442.0
2022-08-31 11:20:00,126.97,127.07,126.76,127.01,7026.0,119.9381,120.0326,119.7398,119.9759,7026.0
2022-08-31 11:25:00,127.0,127.06,126.89,126.96,1681.0,119.9665,120.0231,119.8626,119.9287,1681.0
2022-08-31 11:30:00,126.93,126.94,126.77,126.94,2629.0,119.9003,119.9098,119.7492,119.9098,2629.0
2022-08-31 11:35:00,126.88,127.13,126.86,127.0,3723.0,119.8531,120.0893,119.8342,119.9665,3723.0
2022-08-31 11:40:00,126.91,126.99,126.85,126.99,1100.0,119.8815,119.957,119.8248,119.957,1100.0
2022-08-31 11:45:00,127.0,127.02,126.9,126.91,3274.0,119.9665,119.9854,119.872,119.8815,3274.0
2022-08-31 11:50:00,126.95,127.0,126.78,126.8,2512.0,119.9192,119.9665,119.7587,119.7775,2512.0
2022-08-31 11:55:00,126.88,127.03,126.87,127.01,2615.0,119.8531,119.9948,119.8437,119.9759,2615.0
2022-08-31 12:00:00,127.04,127.12,126.92,127.04,3042.0,120.0043,120.0798,119.8909,120.0043,3042.0
2022-08-31 12:05:00,127.12,127.12,126.75,126.9,5326.0,120.0798,120.0798,119.7303,119.872,5326.0
2022-08-31 12:10:00,126.79,126.79,126.55,126.56,4094.0,119.7681,119.7681,119.5414,119.5508,4094.0
2022-08-31 12:15:00,126.58,126.89,126.57,126.89,5864.0,119.5697,119.8626,119.5603,119.8626,5864.0
2022-08-31 12:20:00,126.87,126.95,126.77,126.77,3068.0,119.8437,119.9192,119.7492,119.7492,3068.0
2022-08-31 12:25:00,126.8,126.95,126.8,126.92,1323.0,119.7775,119.9192,119.7775,119.8909,1323.0
2022-08-31 12:30:00,126.94,127.09,126.94,127.09,2564.0,119.9098,120.0515,119.9098,120.0515,2564.0
2022-08-31 12:35:00,127.06,127.06,126.92,126.93,801.0,120.0231,120.0231,119.8909,119.9003,801.0
2022-08-31 12:40:00,126.84,126.94,126.71,126.89,3625.0,119.8153,119.9098,119.6925,119.8626,3625.0
2022-08-31 12:45:00,126.85,126.96,126.85,126.96,1500.0,119.8248,119.9287,119.8248,119.9287,1500.0
2022-08-31 12:50:00,126.97,126.98,126.88,126.88,1685.0,119.9381,119.9476,119.8531,119.8531,1685.0
2022-08-31 12:55:00,126.83,126.83,126.62,126.66,3631.0,119.8059,119.8059,119.6075,119.6453,3631.0
2022-08-31 13:00:00,126.65,126.81,126.64,126.73,2456.0,119.6359,119.787,119.6264,119.7114,2456.0
2022-08-31 13:05:00,126.73,126.87,126.73,126.81,2388.0,119.7114,119.8437,119.7114,119.787,2388.0
2022-08-31 13:10:00,126.87,127.13,126.86,126.96,2302.0,119.8437,120.0893,119.8342,119.9287,2302.0
2022-08-31 13:15:00,126.91,127.01,126.88,126.95,1234.0,119.8815,119.9759,119.8531,119.9192,1234.0
2022-08-31 13:20:00,127.01,127.03,126.72,126.72,2535.0,119.9759,119.9948,119.702,119.702,2535.0
2022-08-31 13:25:00,126.81,126.89,126.72,126.88,1926.0,119.787,119.8626,119.702,119.8531,1926.0
2022-08-31 13:30:00,126.95,126.95,126.72,126.74,2725.0,119.9192,119.9192,119.702,119.7209,2725.0
2022-08-31 13:35:00,126.65,126.74,126.52,126.52,8663.0,119.6359,119.7209,119.5131,119.5131,8663.0
2022-08-31 13:40:00,126.49,126.56,126.42,126.47,3410.0,119.4847,119.5508,119.4186,119.4658,3410.0
2022-08-31 13:45:00,126.51,126.62,126.47,126.5,1616.0,119.5036,119.6075,119.4658,119.4942,1616.0
2022-08-31 13:50:00,126.51,126.73,126.49,126.69,8074.0,119.5036,119.7114,119.4847,119.6736,8074.0
2022-08-31 13:55:00,126.67,126.67,126.48,126.64,25558.0,119.6547,119.6547,119.4753,119.6264,25558.0
2022-08-31 14:00:00,126.64,126.81,126.51,126.51,23145.0,119.6264,119.787,119.5036,119.5036,23145.0
2022-08-31 14:05:00,126.47,126.82,126.45,126.66,12037.0,119.4658,119.7964,119.4469,119.6453,12037.0
2022-08-31 14:10:00,126.66,127.33,126.66,127.33,9248.0,119.6453,120.2782,119.6453,120.2782,9248.0
2022-08-31 14:15:00,127.32,127.39,127.15,127.19,1600.0,120.2687,120.3349,120.1082,120.1459,1600.0
2022-08-31 14:20:00,127.26,127.52,127.24,127.36,2086.0,120.2121,120.4577,120.1932,120.3065,2086.0
2022-08-31 14:25:00,127.36,127.65,127.33,127.55,5149.0,120.3065,120.5805,120.2782,120.486,5149.0
2022-08-31 14:30:00,127.51,127.62,127.35,127.4,4232.0,120.4482,120.5521,120.2971,120.3443,4232.0
2022-08-31 14:35:00,127.37,127.42,127.17,127.2,4709.0,120.316,120.3632,120.1271,120.1554,4709.0
2022-08-31 14:40:00,127.2,127.37,127.17,127.37,5908.0,120.1554,120.316,120.1271,120.316,5908.0
2022-08-31 14:45:00,127.31,127.47,127.3,127.36,5894.0,120.2593,120.4104,120.2499,120.3065,5894.0
2022-08-31 14:50:00,127.27,127.56,127.27,127.45,11392.0,120.2215,120.4955,120.2215,120.3915,11392.0
2022-08-31 14:55:00,127.47,127.47,127.2,127.24,4103.0,120.4104,120.4104,120.1554,120.1932,4103.0
2022-08-31 15:00:00,127.27,127.63,127.22,127.6,7221.0,120.2215,120.5616,120.1743,120.5332,7221.0
2022-08-31 15:05:00,127.59,127.85,127.51,127.85,3409.0,120.5238,120.7694,120.4482,120.7694,3409.0
2022-08-31 15:10:00,127.78,128.13,127.78,128.13,4630.0,120.7033,121.0339,120.7033,121.0339,4630.0
2022-08-31 15:15:00,128.19,128.43,128.09,128.09,6890.0,121.0906,121.3173,120.9961,120.9961,6890.0
2022-08-31 15:20:00,128.09,128.09,127.7,127.73,10204.0,120.9961,120.9961,120.6277,120.656,10204.0
2022-08-31 15:25:00,127.77,128.03,127.73,128.03,6012.0,120.6938,120.9394,120.656,120.9394,6012.0
2022-08-31 15:30:00,127.97,128.04,127.68,127.76,15189.0,120.8827,120.9489,120.6088,120.6844,15189.0
2022-08-31 15:35:00,127.72,127.91,127.66,127.84,11196.0,120.6466,120.8261,120.5899,120.7599,11196.0
2022-08-31 15:40:00,127.84,128.05,127.62,128.02,10656.0,120.7599,120.9583,120.5521,120.93,10656.0
2022-08-31 15:45:00,128.0,128.13,127.77,127.89,14475.0,120.9111,121.0339,120.6938,120.8072,14475.0
2022-08-31 15:50:00,127.91,127.91,127.48,127.55,28956.0,120.8261,120.8261,120.4199,120.486,28956.0
2022-08-31 15:55:00,127.54,127.61,126.92,126.97,88360.0,120.4766,120.5427,119.8909,119.9381,88360.0
2022-09-01 09:30:00,125.65,125.91,125.18,125.32,11674.0,118.6912,118.9368,118.2473,118.3795,11674.0
2022-09-01 09:35:00,125.26,125.44,125.06,125.36,3127.0,118.3228,118.4929,118.1339,118.4173,3127.0
2022-09-01 09:40:00,125.68,125.73,125.61,125.7,1036.0,118.7196,118.7668,118.6534,118.7385,1036.0
2022-09-01 09:45:00,125.41,125.54,124.92,125.2,4357.0,118.4645,118.5873,118.0017,118.2662,4357.0
2022-09-01 09:50:00,125.29,125.78,125.16,125.73,4078.0,118.3512,118.814,118.2284,118.7668,4078.0
2022-09-01 09:55:00,125.56,125.58,125.47,125.58,1919.0,118.6062,118.6251,118.5212,118.6251,1919.0
2022-09-01 10:00:00,125.73,125.85,124.77,124.78,4702.0,118.7668,118.8802,117.86,117.8694,4702.0
2022-09-01 10:05:00,124.79,124.91,124.53,124.76,8895.0,117.8789,117.9922,117.6333,117.8505,8895.0
2022-09-01 10:10:00,124.59,124.85,124.55,124.64,2526.0,117.6899,117.9355,117.6522,117.7372,2526.0
2022-09-01 10:15:00,124.56,124.65,124.47,124.51,1023.0,117.6616,117.7466,117.5766,117.6144,1023.0
2022-09-01 10:20:00,124.54,124.94,124.54,124.91,7760.0,117.6427,118.0206,117.6427,117.9922,7760.0
2022-09-01 10:25:00,125.0,125.23,124.9,125.07,9910.0,118.0772,118.2945,117.9828,118.1434,9910.0
2022-09-01 10:30:00,125.01,125.01,124.39,124.45,25131.0,118.0867,118.0867,117.501,117.5577,25131.0
2022-09-01 10:35:00,124.46,124.6,124.25,124.26,8464.0,117.5671,117.6994,117.3688,117.3782,8464.0
2022-09-01 10:40:00,124.24,124.47,124.23,124.23,4249.0,117.3593,117.5766,117.3499,117.3499,4249.0
2022-09-01 10:45:00,124.24,124.27,123.83,123.94,10540.0,117.3593,117.3877,116.972,117.0759,10540.0
2022-09-01 10:50:00,123.84,124.22,123.74,124.06,3417.0,116.9815,117.3404,116.887,117.1893,3417.0
2022-09-01 10:55:00,124.1,124.29,124.06,124.17,2817.0,117.2271,117.4066,117.1893,117.2932,2817.0
2022-09-01 11:00:00,124.18,124.18,123.9,123.94,3720.0,117.3026,117.3026,117.0382,117.0759,3720.0
2022-09-01 11:05:00,123.91,124.38,123.91,124.33,3482.0,117.0476,117.4916,117.0476,117.4443,3482.0
2022-09-01 11:10:00,124.4,124.69,124.39,124.61,1602.0,117.5105,117.7844,117.501,117.7088,1602.0
2022-09-01 11:15:00,124.6,124.76,124.49,124.72,11551.0,117.6994,117.8505,117.5955,117.8127,11551.0
2022-09-01 11:20:00,124.67,124.81,124.58,124.62,2525.0,117.7655,117.8978,117.6805,117.7183,2525.0
2022-09-01 11:25:00,124.55,124.73,124.45,124.58,1893.0,117.6522,117.8222,117.5577,117.6805,1893.0
2022-09-01 11:30:00,124.67,125.06,124.66,124.85,5339.0,117.7655,118.1339,117.7561,117.9355,5339.0
2022-09-01 11:35:00,124.92,125.17,124.54,124.63,9105.0,118.0017,118.2378,117.6427,117.7277,9105.0
2022-09-01 11:40:00,124.67,124.77,124.55,124.55,3703.0,117.7655,117.86,117.6522,117.6522,3703.0
2022-09-01 11:45:00,124.56,124.61,124.45,124.61,3318.0,117.6616,117.7088,117.5577,117.7088,3318.0
2022-09-01 11:50:00,124.69,124.69,124.3,124.35,5914.0,117.7844,117.7844,117.416,117.4632,5914.0
2022-09-01 11:55:00,124.38,124.41,124.08,124.3,5518.0,117.4916,117.5199,117.2082,117.416,5518.0
2022-09-01 12:00:00,124.32,124.49,124.32,124.39,5386.0,117.4349,117.5955,117.4349,117.501,5386.0
2022-09-01 12:05:00,124.43,124.57,124.3,124.55,3510.0,117.5388,117.671,117.416,117.6522,3510.0
2022-09-01 12:10:00,124.53,124.62,124.45,124.58,2532.0,117.6333,117.7183,117.5577,117.6805,2532.0
2022-09-01 12:15:00,124.58,124.58,124.38,124.38,7434.0,117.6805,117.6805,117.4916,117.4916,7434.0
2022-09-01 12:20:00,124.23,124.31,124.19,124.26,1816.0,117.3499,117.4254,117.3121,117.3782,1816.0
2022-09-01 12:25:00,124.23,124.34,124.19,124.29,4089.0,117.3499,117.4538,117.3121,117.4066,4089.0
2022-09-01 12:30:00,124.22,124.28,124.12,124.21,2652.0,117.3404,117.3971,117.246,117.331,2652.0
2022-09-01 12:35:00,124.22,124.27,123.88,124.0,4074.0,117.3404,117.3877,117.0193,117.1326,4074.0
2022-09-01 12:40:00,123.88,124.0,123.84,123.91,3015.0,117.0193,117.1326,116.9815,117.0476,3015.0
2022-09-01 12:45:00,123.91,123.95,123.69,123.78,4306.0,117.0476,117.0854,116.8398,116.9248,4306.0
2022-09-01 12:50:00,123.75,123.78,123.65,123.67,2348.0,116.8965,116.9248,116.802,116.8209,2348.0
2022-09-01 12:55:00,123.7,123.72,123.56,123.69,3965.0,116.8492,116.8681,116.717,116.8398,3965.0
2022-09-01 13:00:00,123.7,123.75,123.55,123.75,9773.0,116.8492,116.8965,116.7075,116.8965,9773.0
2022-09-01 13:05:00,123.77,123.88,123.74,123.87,1997.0,116.9154,117.0193,116.887,117.0098,1997.0
2022-09-01 13:10:00,123.95,124.17,123.95,124.17,2229.0,117.0854,117.2932,117.0854,117.2932,2229.0
2022-09-01 13:15:00,124.2,124.2,124.1,124.1,902.0,117.3215,117.3215,117.2271,117.2271,902.0
2022-09-01 13:20:00,124.08,124.32,124.08,124.32,4113.0,117.2082,117.4349,117.2082,117.4349,4113.0
2022-09-01 13:25:00,124.31,124.38,124.27,124.34,1325.0,117.4254,117.4916,117.3877,117.4538,1325.0
2022-09-01 13:30:00,124.38,124.41,124.29,124.32,2091.0,117.4916,117.5199,117.4066,117.4349,2091.0
2022-09-01 13:35:00,124.32,124.36,124.19,124.26,2455.0,117.4349,117.4727,117.3121,117.3782,2455.0
2022-09-01 13:40:00,124.3,124.3,123.98,124.09,5086.0,117.416,117.416,117.1137,117.2176,5086.0
2022-09-01 13:45:00,124.01,124.11,124.0,124.06,1998.0,117.1421,117.2365,117.1326,117.1893,1998.0
2022-09-01 13:50:00,124.07,124.07,123.95,124.03,2370.0,117.1987,117.1987,117.0854,117.161,2370.0
2022-09-01 13:55:00,124.0,124.28,124.0,124.27,2540.0,117.1326,117.3971,117.1326,117.3877,2540.0
2022-09-01 14:00:00,124.28,124.43,124.1,124.43,3289.0,117.3971,117.5388,117.2271,117.5388,3289.0
2022-09-01 14:05:00,124.46,124.46,124.06,124.1,5791.0,117.5671,117.5671,117.1893,117.2271,5791.0
2022-09-01 14:10:00,124.11,124.31,124.01,124.23,13280.0,117.2365,117.4254,117.1421,117.3499,13280.0
2022-09-01 14:15:00,124.21,124.32,124.15,124.22,12980.0,117.331,117.4349,117.2743,117.3404,12980.0
2022-09-01 14:20:00,124.22,124.53,124.21,124.46,4129.0,117.3404,117.6333,117.331,117.5671,4129.0
2022-09-01 14:25:00,124.48,124.68,124.46,124.54,13602.0,117.586,117.775,117.5671,117.6427,13602.0
2022-09-01 14:30:00,124.63,124.67,124.47,124.5,7717.0,117.7277,117.7655,117.5766,117.6049,7717.0
2022-09-01 14:35:00,124.5,124.63,124.37,124.44,16608.0,117.6049,117.7277,117.4821,117.5482,16608.0
2022-09-01 14:40:00,124.45,124.48,124.27,124.32,3571.0,117.5577,117.586,117.3877,117.4349,3571.0
2022-09-01 14:45:00,124.28,124.38,124.08,124.17,3173.0,117.3971,117.4916,117.2082,117.2932,3173.0
2022-09-01 14:50:00,124.19,124.31,124.12,124.29,5498.0,117.3121,117.4254,117.246,117.4066,5498.0
2022-09-01 14:55:00,124.3,124.4,124.24,124.37,15215.0,117.416,117.5105,117.3593,117.4821,15215.0
2022-09-01 15:00:00,124.36,124.61,124.29,124.4,13115.0,117.4727,117.7088,117.4066,117.5105,13115.0
2022-09-01 15:05:00,124.39,124.69,124.36,124.67,5253.0,117.501,117.7844,117.4727,117.7655,5253.0
2022-09-01 15:10:00,124.64,124.8,124.59,124.62,11046.0,117.7372,117.8883,117.6899,117.7183,11046.0
2022-09-01 15:15:00,124.6,124.6,124.44,124.45,5273.0,117.6994,117.6994,117.5482,117.5577,5273.0
2022-09-01 15:20:00,124.4,124.45,124.28,124.36,8657.0,117.5105,117.5577,117.3971,117.4727,8657.0
2022-09-01 15:25:00,124.32,124.32,124.14,124.15,3377.0,117.4349,117.4349,117.2649,117.2743,3377.0
2022-09-01 15:30:00,124.12,124.12,123.89,124.02,10269.0,117.246,117.246,117.0287,117.1515,10269.0
2022-09-01 15:35:00,124.0,124.16,123.99,124.05,7085.0,117.1326,117.2838,117.1232,117.1798,7085.0
2022-09-01 15:40:00,124.03,124.22,123.97,124.2,9640.0,117.161,117.3404,117.1043,117.3215,9640.0
2022-09-01 15:45:00,124.16,124.27,124.07,124.07,23594.0,117.2838,117.3877,117.1987,117.1987,23594.0
2022-09-01 15:50:00,124.07,124.56,124.06,124.56,22506.0,117.1987,117.6616,117.1893,117.6616,22506.0
2022-09-01 15:55:00,124.56,124.72,124.4,124.48,145706.0,117.6616,117.8127,117.5105,117.586,145706.0
2022-09-02 09:30:00,126.51,126.94,126.25,126.6,15690.0,119.5036,119.9098,119.258,119.5886,15690.0
2022-09-02 09:35:00,126.6,126.7,126.29,126.29,9808.0,119.5886,119.6831,119.2958,119.2958,9808.0
2022-09-02 09:40:00,126.04,126.04,125.19,125.32,3960.0,119.0596,119.0596,118.2567,118.3795,3960.0
2022-09-02 09:45:00,125.31,125.71,125.2,125.2,2719.0,118.3701,118.7479,118.2662,118.2662,2719.0
2022-09-02 09:50:00,125.38,125.39,124.86,125.2,7179.0,118.4362,118.4456,117.945,118.2662,7179.0
2022-09-02 09:55:00,125.12,125.26,124.97,125.15,4981.0,118.1906,118.3228,118.0489,118.2189,4981.0
2022-09-02 10:00:00,125.1,125.22,124.98,125.2,6605.0,118.1717,118.285,118.0583,118.2662,6605.0
2022-09-02 10:05:00,125.2,125.65,125.01,125.65,17216.0,118.2662,118.6912,118.0867,118.6912,17216.0
2022-09-02 10:10:00,125.63,126.58,125.62,126.55,6955.0,118.6723,119.5697,118.6629,119.5414,6955.0
2022-09-02 10:15:00,126.54,127.1,126.5,126.7,14665.0,119.5319,120.0609,119.4942,119.6831,14665.0
2022-09-02 10:20:00,126.65,126.66,126.38,126.38,6358.0,119.6359,119.6453,119.3808,119.3808,6358.0
2022-09-02 10:25:00,126.38,126.89,126.37,126.83,4437.0,119.3808,119.8626,119.3714,119.8059,4437.0
2022-09-02 10:30:00,126.89,127.16,126.89,127.04,16478.0,119.8626,120.1176,119.8626,120.0043,16478.0
2022-09-02 10:35:00,127.09,127.37,127.08,127.31,6003.0,120.0515,120.316,120.042,120.2593,6003.0
2022-09-02 10:40:00,127.31,127.58,127.3,127.58,9269.0,120.2593,120.5143,120.2499,120.5143,9269.0
2022-09-02 10:45:00,127.63,127.68,127.43,127.55,7893.0,120.5616,120.6088,120.3727,120.486,7893.0
2022-09-02 10:50:00,127.6,127.75,127.46,127.46,3684.0,120.5332,120.6749,120.401,120.401,3684.0
2022-09-02 10:55:00,127.44,127.61,127.37,127.4,10234.0,120.3821,120.5427,120.316,120.3443,10234.0
2022-09-02 11:00:00,127.49,127.78,127.39,127.78,2275.0,120.4293,120.7033,120.3349,120.7033,2275.0
2022-09-02 11:05:00,127.81,127.89,127.64,127.64,4240.0,120.7316,120.8072,120.571,120.571,4240.0
2022-09-02 11:10:00,127.73,127.84,127.71,127.78,3885.0,120.656,120.7599,120.6371,120.7033,3885.0
2022-09-02 11:15:00,127.73,127.99,127.61,127.98,3110.0,120.656,120.9016,120.5427,120.8922,3110.0
2022-09-02 11:20:00,127.95,127.99,127.85,127.99,11813.0,120.8639,120.9016,120.7694,120.9016,11813.0
2022-09-02 11:25:00,127.98,127.99,127.66,127.67,6374.0,120.8922,120.9016,120.5899,120.5994,6374.0
2022-09-02 11:30:00,127.72,127.88,127.69,127.69,1000.0,120.6466,120.7977,120.6183,120.6183,1000.0
2022-09-02 11:35:00,127.64,127.84,127.63,127.83,1600.0,120.571,120.7599,120.5616,120.7505,1600.0
2022-09-02 11:40:00,127.82,127.85,127.64,127.73,11787.0,120.7411,120.7694,120.571,120.656,11787.0
2022-09-02 11:45:00,127.78,128.03,127.78,128.03,1228.0,120.7033,120.9394,120.7033,120.9394,1228.0
2022-09-02 11:50:00,128.08,128.18,128.08,128.15,3257.0,120.9867,121.0811,120.9867,121.0528,3257.0
2022-09-02 11:55:00,128.17,128.17,128.07,128.16,2907.0,121.0717,121.0717,120.9772,121.0622,2907.0
2022-09-02 12:00:00,128.15,128.26,127.99,128.22,13145.0,121.0528,121.1567,120.9016,121.1189,13145.0
2022-09-02 12:05:00,128.23,128.27,128.19,128.22,4754.0,121.1283,121.1661,121.0906,121.1189,4754.0
2022-09-02 12:10:00,128.26,128.26,128.13,128.13,3326.0,121.1567,121.1567,121.0339,121.0339,3326.0
2022-09-02 12:15:00,128.11,128.2,127.95,128.04,7607.0,121.015,121.1,120.8639,120.9489,7607.0
2022-09-02 12:20:00,128.0,128.01,127.48,127.48,3307.0,120.9111,120.9205,120.4199,120.4199,3307.0
2022-09-02 12:25:00,127.4,127.43,127.09,127.13,1500.0,120.3443,120.3727,120.0515,120.0893,1500.0
2022-09-02 12:30:00,127.0,127.02,126.61,126.63,15185.0,119.9665,119.9854,119.5981,119.617,15185.0
2022-09-02 12:35:00,126.54,126.62,126.28,126.57,6926.0,119.5319,119.6075,119.2863,119.5603,6926.0
2022-09-02 12:40:00,126.54,126.54,126.12,126.12,8671.0,119.5319,119.5319,119.1352,119.1352,8671.0
2022-09-02 12:45:00,125.96,126.15,125.82,125.96,7198.0,118.9841,119.1635,118.8518,118.9841,7198.0
2022-09-02 12:50:00,125.93,125.93,125.58,125.71,3301.0,118.9557,118.9557,118.6251,118.7479,3301.0
2022-09-02 12:55:00,125.85,125.96,125.79,125.85,1932.0,118.8802,118.9841,118.8235,118.8802,1932.0
2022-09-02 13:00:00,125.73,125.73,125.21,125.43,6545.0,118.7668,118.7668,118.2756,118.4834,6545.0
2022-09-02 13:05:00,125.22,125.39,125.07,125.12,4446.0,118.285,118.4456,118.1434,118.1906,4446.0
2022-09-02 13:10:00,125.06,125.13,124.91,125.03,6999.0,118.1339,118.2,117.9922,118.1056,6999.0
2022-09-02 13:15:00,125.07,125.07,124.67,124.77,15103.0,118.1434,118.1434,117.7655,117.86,15103.0
2022-09-02 13:20:00,124.69,124.77,124.29,124.29,9184.0,117.7844,117.86,117.4066,117.4066,9184.0
2022-09-02 13:25:00,124.31,124.31,124.0,124.11,5650.0,117.4254,117.4254,117.1326,117.2365,5650.0
2022-09-02 13:30:00,124.11,124.26,124.08,124.2,2947.0,117.2365,117.3782,117.2082,117.3215,2947.0
2022-09-02 13:35:00,124.17,124.37,124.08,124.26,5757.0,117.2932,117.4821,117.2082,117.3782,5757.0
2022-09-02 13:40:00,124.23,124.69,124.2,124.66,4962.0,117.3499,117.7844,117.3215,117.7561,4962.0
2022-09-02 13:45:00,124.68,125.11,124.43,124.45,24586.0,117.775,118.1811,117.5388,117.5577,24586.0
2022-09-02 13:50:00,124.51,124.71,124.38,124.71,7915.0,117.6144,117.8033,117.4916,117.8033,7915.0
2022-09-02 13:55:00,124.7,124.71,124.38,124.54,14804.0,117.7938,117.8033,117.4916,117.6427,14804.0
2022-09-02 14:00:00,124.52,124.68,124.49,124.6,7325.0,117.6238,117.775,117.5955,117.6994,7325.0
2022-09-02 14:05:00,124.59,124.73,124.33,124.62,8050.0,117.6899,117.8222,117.4443,117.7183,8050.0
2022-09-02 14:10:00,124.61,124.64,124.27,124.32,6093.0,117.7088,117.7372,117.3877,117.4349,6093.0
2022-09-02 14:15:00,124.26,124.57,124.26,124.4,7445.0,117.3782,117.671,117.3782,117.5105,7445.0
2022-09-02 14:20:00,124.43,124.48,124.12,124.13,6162.0,117.5388,117.586,117.246,117.2554,6162.0
2022-09-02 14:25:00,124.08,124.61,124.06,124.6,7251.0,117.2082,117.7088,117.1893,117.6994,7251.0
2022-09-02 14:30:00,124.5,124.57,124.46,124.52,4607.0,117.6049,117.671,117.5671,117.6238,4607.0
2022-09-02 14:35:00,124.48,124.7,124.38,124.59,4452.0,117.586,117.7938,117.4916,117.6899,4452.0
2022-09-02 14:40:00,124.63,124.66,124.51,124.63,4375.0,117.7277,117.7561,117.6144,117.7277,4375.0
2022-09-02 14:45:00,124.62,124.65,124.49,124.49,12207.0,117.7183,117.7466,117.5955,117.5955,12207.0
2022-09-02 14:50:00,124.46,124.49,124.42,124.42,5155.0,117.5671,117.5955,117.5294,117.5294,5155.0
2022-09-02 14:55:00,124.37,124.37,124.14,124.22,16491.0,117.4821,117.4821,117.2649,117.3404,16491.0
2022-09-02 15:00:00,124.21,124.54,124.21,124.49,12982.0,117.331,117.6427,117.331,117.5955,12982.0
2022-09-02 15:05:00,124.46,124.6,124.38,124.45,11550.0,117.5671,117.6994,117.4916,117.5577,11550.0
2022-09-02 15:10:00,124.41,124.42,124.05,124.12,10373.0,117.5199,117.5294,117.1798,117.246,10373.0
2022-09-02 15:15:00,124.1,124.28,124.0,124.19,3347.0,117.2271,117.3971,117.1326,117.3121,3347.0
2022-09-02 15:20:00,124.15,124.24,123.68,123.8,12700.0,117.2743,117.3593,116.8303,116.9437,12700.0
2022-09-02 15:25:00,123.79,123.96,123.75,123.89,8311.0,116.9342,117.0948,116.8965,117.0287,8311.0
2022-09-02 15:30:00,123.78,123.78,123.46,123.46,12680.0,116.9248,116.9248,116.6225,116.6225,12680.0
2022-09-02 15:35:00,123.43,123.44,123.05,123.14,9837.0,116.5942,116.6036,116.2352,116.3202,9837.0
2022-09-02 15:40:00,123.16,123.33,123.03,123.32,17846.0,116.3391,116.4997,116.2163,116.4903,17846.0
2022-09-02 15:45:00,123.29,123.42,123.15,123.39,40210.0,116.4619,116.5847,116.3297,116.5564,40210.0
2022-09-02 15:50:00,123.41,123.75,123.34,123.75,45923.0,116.5753,116.8965,116.5092,116.8965,45923.0
2022-09-02 15:55:00,123.74,123.91,123.54,123.8,121646.0,116.887,117.0476,116.6981,116.9437,121646.0
2022-09-06 09:30:00,125.49,125.73,125.16,125.73,12986.0,118.5401,118.7668,118.2284,118.7668,12986.0
2022-09-06 09:35:00,125.67,125.88,124.93,124.96,10836.0,118.7101,118.9085,118.0111,118.0394,10836.0
2022-09-06 09:40:00,125.28,125.73,125.28,125.55,11803.0,118.3417,118.7668,118.3417,118.5968,11803.0
2022-09-06 09:45:00,125.45,125.47,125.05,125.16,12069.0,118.5023,118.5212,118.1245,118.2284,12069.0
2022-09-06 09:50:00,125.03,125.17,124.67,124.76,14420.0,118.1056,118.2378,117.7655,117.8505,14420.0
2022-09-06 09:55:00,124.73,125.09,124.26,125.0,22495.0,117.8222,118.1622,117.3782,118.0772,22495.0
2022-09-06 10:00:00,124.9,124.95,123.39,123.69,6614.0,117.9828,118.03,116.5564,116.8398,6614.0
2022-09-06 10:05:00,123.58,124.06,123.54,124.02,5904.0,116.7359,117.1893,116.6981,117.1515,5904.0
2022-09-06 10:10:00,124.01,124.23,123.66,124.23,6992.0,117.1421,117.3499,116.8114,117.3499,6992.0
2022-09-06 10:15:00,124.19,124.21,123.59,123.76,9417.0,117.3121,117.331,116.7453,116.9059,9417.0
2022-09-06 10:20:00,123.78,123.93,123.7,123.78,12703.0,116.9248,117.0665,116.8492,116.9248,12703.0
2022-09-06 10:25:00,123.69,124.25,123.62,124.14,15963.0,116.8398,117.3688,116.7737,117.2649,15963.0
2022-09-06 10:30:00,124.11,124.45,124.01,124.44,9209.0,117.2365,117.5577,117.1421,117.5482,9209.0
2022-09-06 10:35:00,124.47,124.6,124.12,124.59,5518.0,117.5766,117.6994,117.246,117.6899,5518.0
2022-09-06 10:40:00,124.76,124.97,124.63,124.89,4110.0,117.8505,118.0489,117.7277,117.9733,4110.0
2022-09-06 10:45:00,124.96,125.02,124.5,124.61,6536.0,118.0394,118.0961,117.6049,117.7088,6536.0
2022-09-06 10:50:00,124.59,125.03,124.57,124.62,3508.0,117.6899,118.1056,117.671,117.7183,3508.0
2022-09-06 10:55:00,124.6,125.12,124.6,124.83,10956.0,117.6994,118.1906,117.6994,117.9166,10956.0
2022-09-06 11:00:00,124.73,124.95,124.72,124.86,2000.0,117.8222,118.03,117.8127,117.945,2000.0
2022-09-06 11:05:00,124.79,125.1,124.75,124.89,8294.0,117.8789,118.1717,117.8411,117.9733,8294.0
2022-09-06 11:10:00,124.92,125.02,124.66,125.0,7932.0,118.0017,118.0961,117.7561,118.0772,7932.0
2022-09-06 11:15:00,125.0,125.0,124.6,124.71,4519.0,118.0772,118.0772,117.6994,117.8033,4519.0
2022-09-06 11:20:00,124.59,124.79,124.52,124.68,3846.0,117.6899,117.8789,117.6238,117.775,3846.0
2022-09-06 11:25:00,124.78,124.78,124.38,124.43,7023.0,117.8694,117.8694,117.4916,117.5388,7023.0
2022-09-06 11:30:00,124.45,124.82,124.41,124.68,4923.0,117.5577,117.9072,117.5199,117.775,4923.0
2022-09-06 11:35:00,124.84,124.95,124.57,124.71,4797.0,117.9261,118.03,117.671,117.8033,4797.0
2022-09-06 11:40:00,124.77,125.0,124.77,124.78,3230.0,117.86,118.0772,117.86,117.8694,3230.0
2022-09-06 11:45:00,124.89,125.0,124.68,124.72,3236.0,117.9733,118.0772,117.775,117.8127,3236.0
2022-09-06 11:50:00,124.76,125.0,124.71,124.71,7297.0,117.8505,118.0772,117.8033,117.8033,7297.0
2022-09-06 11:55:00,124.74,124.98,124.68,124.74,5253.0,117.8316,118.0583,117.775,117.8316,5253.0
2022-09-06 12:00:00,124.71,125.03,124.71,124.85,4308.0,117.8033,118.1056,117.8033,117.9355,4308.0
2022-09-06 12:05:00,124.86,125.03,124.42,124.43,5192.0,117.945,118.1056,117.5294,117.5388,5192.0
2022-09-06 12:10:00,124.4,124.41,124.27,124.36,5949.0,117.5105,117.5199,117.3877,117.4727,5949.0
2022-09-06 12:15:00,124.33,124.33,123.78,123.79,6316.0,117.4443,117.4443,116.9248,116.9342,6316.0
2022-09-06 12:20:00,123.75,123.96,123.72,123.72,7640.0,116.8965,117.0948,116.8681,116.8681,7640.0
2022-09-06 12:25:00,123.71,124.15,123.57,124.06,4280.0,116.8587,117.2743,116.7264,117.1893,4280.0
2022-09-06 12:30:00,124.19,124.29,123.99,124.09,3418.0,117.3121,117.4066,117.1232,117.2176,3418.0
2022-09-06 12:35:00,124.12,124.32,124.09,124.17,3369.0,117.246,117.4349,117.2176,117.2932,3369.0
2022-09-06 12:40:00,124.15,124.34,124.06,124.34,3355.0,117.2743,117.4538,117.1893,117.4538,3355.0
2022-09-06 12:45:00,124.38,124.42,124.14,124.42,3790.0,117.4916,117.5294,117.2649,117.5294,3790.0
2022-09-06 12:50:00,124.45,124.52,124.34,124.45,1700.0,117.5577,117.6238,117.4538,117.5577,1700.0
2022-09-06 12:55:00,124.49,124.66,124.39,124.42,5264.0,117.5955,117.7561,117.501,117.5294,5264.0
2022-09-06 13:00:00,124.45,124.63,124.27,124.32,4800.0,117.5577,117.7277,117.3877,117.4349,4800.0
2022-09-06 13:05:00,124.32,124.32,123.65,123.66,5813.0,117.4349,117.4349,116.802,116.8114,5813.0
2022-09-06 13:10:00,123.73,123.85,123.53,123.59,5737.0,116.8776,116.9909,116.6886,116.7453,5737.0
2022-09-06 13:15:00,123.62,123.65,123.34,123.65,6081.0,116.7737,116.802,116.5092,116.802,6081.0
2022-09-06 13:20:00,123.66,123.7,123.59,123.62,3706.0,116.8114,116.8492,116.7453,116.7737,3706.0
2022-09-06 13:25:00,123.62,123.75,123.59,123.65,2530.0,116.7737,116.8965,116.7453,116.802,2530.0
2022-09-06 13:30:00,123.67,123.88,123.64,123.79,1945.0,116.8209,117.0193,116.7926,116.9342,1945.0
2022-09-06 13:35:00,123.76,123.83,123.67,123.82,3320.0,116.9059,116.972,116.8209,116.9626,3320.0
2022-09-06 13:40:00,123.79,123.79,123.43,123.58,4213.0,116.9342,116.9342,116.5942,116.7359,4213.0
2022-09-06 13:45:00,123.65,123.67,123.47,123.49,16346.0,116.802,116.8209,116.632,116.6509,16346.0
2022-09-06 13:50:00,123.56,123.6,123.43,123.56,2442.0,116.717,116.7548,116.5942,116.717,2442.0
2022-09-06 13:55:00,123.76,123.86,123.47,123.54,5812.0,116.9059,117.0004,116.632,116.6981,5812.0
2022-09-06 14:00:00,123.58,123.75,123.53,123.59,4978.0,116.7359,116.8965,116.6886,116.7453,4978.0
2022-09-06 14:05:00,123.62,123.62,123.46,123.5,2522.0,116.7737,116.7737,116.6225,116.6603,2522.0
2022-09-06 14:10:00,123.49,124.01,123.49,123.68,6362.0,116.6509,117.1421,116.6509,116.8303,6362.0
2022-09-06 14:15:00,123.68,123.7,123.53,123.66,1989.0,116.8303,116.8492,116.6886,116.8114,1989.0
2022-09-06 14:20:00,123.72,123.72,123.6,123.66,3685.0,116.8681,116.8681,116.7548,116.8114,3685.0
2022-09-06 14:25:00,123.71,123.71,123.49,123.54,3809.0,116.8587,116.8587,116.6509,116.6981,3809.0
2022-09-06 14:30:00,123.59,123.59,123.28,123.36,7230.0,116.7453,116.7453,116.4525,116.5281,7230.0
2022-09-06 14:35:00,123.26,123.55,123.26,123.48,3068.0,116.4336,116.7075,116.4336,116.6414,3068.0
2022-09-06 14:40:00,123.5,123.52,123.38,123.49,2967.0,116.6603,116.6792,116.547,116.6509,2967.0
2022-09-06 14:45:00,123.53,123.53,123.34,123.41,3090.0,116.6886,116.6886,116.5092,116.5753,3090.0
2022-09-06 14:50:00,123.36,123.36,123.19,123.32,2754.0,116.5281,116.5281,116.3675,116.4903,2754.0
2022-09-06 14:55:00,123.45,123.59,123.07,123.23,12853.0,116.6131,116.7453,116.2541,116.4053,12853.0
2022-09-06 15:00:00,123.34,123.48,123.25,123.34,28212.0,116.5092,116.6414,116.4242,116.5092,28212.0
2022-09-06 15:05:00,123.29,123.62,123.27,123.62,3686.0,116.4619,116.7737,116.443,116.7737,3686.0
2022-09-06 15:10:00,123.61,123.68,123.4,123.44,7133.0,116.7642,116.8303,116.5658,116.6036,7133.0
2022-09-06 15:15:00,123.46,123.62,123.46,123.47,6203.0,116.6225,116.7737,116.6225,116.632,6203.0
2022-09-06 15:20:00,123.44,123.49,123.11,123.42,10448.0,116.6036,116.6509,116.2919,116.5847,10448.0
2022-09-06 15:25:00,123.52,123.66,123.52,123.58,3122.0,116.6792,116.8114,116.6792,116.7359,3122.0
2022-09-06 15:30:00,123.54,123.54,123.0,123.09,11913.0,116.6981,116.6981,116.188,116.273,11913.0
2022-09-06 15:35:00,123.17,123.31,122.95,123.27,37159.0,116.3486,116.4808,116.1408,116.443,37159.0
2022-09-06 15:40:00,123.28,123.5,123.27,123.44,16498.0,116.4525,116.6603,116.443,116.6036,16498.0
2022-09-06 15:45:00,123.38,123.84,123.34,123.84,19805.0,116.547,116.9815,116.5092,116.9815,19805.0
2022-09-06 15:50:00,123.76,123.79,123.29,123.36,32627.0,116.9059,116.9342,116.4619,116.5281,32627.0
2022-09-06 15:55:00,123.33,123.75,123.24,123.71,99839.0,116.4997,116.8965,116.4147,116.8587,99839.0
2022-09-07 09:30:00,124.29,124.43,123.94,124.42,11610.0,117.4066,117.5388,117.0759,117.5294,11610.0
2022-09-07 09:35:00,124.68,125.58,124.68,125.58,4020.0,117.775,118.6251,117.775,118.6251,4020.0
2022-09-07 09:40:00,125.71,126.2,125.63,126.03,5920.0,118.7479,119.2108,118.6723,119.0502,5920.0
2022-09-07 09:45:00,125.91,126.24,125.61,126.18,4700.0,118.9368,119.2486,118.6534,119.1919,4700.0
2022-09-07 09:50:00,126.03,126.47,125.73,126.47,23445.0,119.0502,119.4658,118.7668,119.4658,23445.0
2022-09-07 09:55:00,126.44,126.59,125.96,125.96,8474.0,119.4375,119.5792,118.9841,118.9841,8474.0
2022-09-07 10:00:00,125.99,125.99,125.49,125.66,4274.0,119.0124,119.0124,118.5401,118.7007,4274.0
2022-09-07 10:05:00,125.65,125.65,125.39,125.47,5538.0,118.6912,118.6912,118.4456,118.5212,5538.0
2022-09-07 10:10:00,125.6,125.65,125.08,125.08,2393.0,118.644,118.6912,118.1528,118.1528,2393.0
2022-09-07 10:15:00,125.09,125.93,125.04,125.91,7279.0,118.1622,118.9557,118.115,118.9368,7279.0
2022-09-07 10:20:00,125.92,125.93,125.61,125.71,3640.0,118.9463,118.9557,118.6534,118.7479,3640.0
2022-09-07 10:25:00,125.67,126.1,125.59,126.02,3120.0,118.7101,119.1163,118.6346,119.0407,3120.0
2022-09-07 10:30:00,126.1,126.48,126.1,126.17,2102.0,119.1163,119.4753,119.1163,119.1824,2102.0
2022-09-07 10:35:00,126.25,126.3,126.1,126.18,2800.0,119.258,119.3052,119.1163,119.1919,2800.0
2022-09-07 10:40:00,126.21,126.22,126.05,126.07,4276.0,119.2202,119.2297,119.0691,119.088,4276.0
2022-09-07 10:45:00,125.91,126.03,125.82,125.85,4602.0,118.9368,119.0502,118.8518,118.8802,4602.0
2022-09-07 10:50:00,125.91,126.14,125.86,126.13,6056.0,118.9368,119.1541,118.8896,119.1447,6056.0
2022-09-07 10:55:00,126.07,126.17,126.01,126.1,9215.0,119.088,119.1824,119.0313,119.1163,9215.0
2022-09-07 11:00:00,126.08,126.21,125.94,126.1,4884.0,119.0974,119.2202,118.9652,119.1163,4884.0
2022-09-07 11:05:00,126.1,126.24,125.96,126.11,5692.0,119.1163,119.2486,118.9841,119.1258,5692.0
2022-09-07 11:10:00,126.12,126.31,126.06,126.29,6266.0,119.1352,119.3147,119.0785,119.2958,6266.0
2022-09-07 11:15:00,126.27,126.29,126.1,126.18,5457.0,119.2769,119.2958,119.1163,119.1919,5457.0
2022-09-07 11:20:00,126.33,126.33,126.1,126.15,2833.0,119.3336,119.3336,119.1163,119.1635,2833.0
2022-09-07 11:25:00,126.16,126.28,126.0,126.0,4771.0,119.173,119.2863,119.0218,119.0218,4771.0
2022-09-07 11:30:00,126.07,126.2,125.93,125.93,3046.0,119.088,119.2108,118.9557,118.9557,3046.0
2022-09-07 11:35:00,125.98,126.18,125.98,126.09,1100.0,119.003,119.1919,119.003,119.1069,1100.0
2022-09-07 11:40:00,126.05,126.16,125.82,125.82,2831.0,119.0691,119.173,118.8518,118.8518,2831.0
2022-09-07 11:45:00,125.92,126.08,125.91,125.96,2142.0,118.9463,119.0974,118.9368,118.9841,2142.0
2022-09-07 11:50:00,126.0,126.01,125.89,125.94,6832.0,119.0218,119.0313,118.9179,118.9652,6832.0
2022-09-07 11:55:00,126.0,126.02,125.85,125.92,7056.0,119.0218,119.0407,118.8802,118.9463,7056.0
2022-09-07 12:00:00,125.93,126.03,125.89,125.9,13651.0,118.9557,119.0502,118.9179,118.9274,13651.0
2022-09-07 12:05:00,125.89,125.93,125.67,125.9,7433.0,118.9179,118.9557,118.7101,118.9274,7433.0
2022-09-07 12:10:00,125.9,125.92,125.83,125.85,8661.0,118.9274,118.9463,118.8613,118.8802,8661.0
2022-09-07 12:15:00,125.85,125.88,125.76,125.77,902.0,118.8802,118.9085,118.7951,118.8046,902.0
2022-09-07 12:20:00,125.8,125.87,125.69,125.81,6364.0,118.8329,118.899,118.729,118.8424,6364.0
2022-09-07 12:25:00,125.84,125.93,125.84,125.9,4800.0,118.8707,118.9557,118.8707,118.9274,4800.0
2022-09-07 12:30:00,125.91,125.96,125.84,125.9,29688.0,118.9368,118.9841,118.8707,118.9274,29688.0
2022-09-07 12:35:00,125.9,126.13,125.81,126.0,110671.0,118.9274,119.1447,118.8424,119.0218,110671.0
2022-09-07 12:40:00,125.98,126.63,125.8,126.63,120246.0,119.003,119.617,118.8329,119.617,120246.0
2022-09-07 12:45:00,126.73,126.83,126.26,126.35,19334.0,119.7114,119.8059,119.2675,119.3525,19334.0
2022-09-07 12:50:00,126.39,126.42,126.2,126.26,8654.0,119.3903,119.4186,119.2108,119.2675,8654.0
2022-09-07 12:55:00,126.21,126.22,125.92,126.0,14956.0,119.2202,119.2297,118.9463,119.0218,14956.0
2022-09-07 13:00:00,125.98,126.05,125.95,126.0,64501.0,119.003,119.0691,118.9746,119.0218,64501.0
2022-09-07 13:05:00,126.0,126.37,125.86,126.21,27376.0,119.0218,119.3714,118.8896,119.2202,27376.0
2022-09-07 13:10:00,126.14,126.22,126.03,126.03,12473.0,119.1541,119.2297,119.0502,119.0502,12473.0
2022-09-07 13:15:00,126.05,126.06,125.9,125.9,16091.0,119.0691,119.0785,118.9274,118.9274,16091.0
2022-09-07 13:20:00,125.96,126.07,125.96,126.0,17069.0,118.9841,119.088,118.9841,119.0218,17069.0
2022-09-07 13:25:00,126.02,126.07,125.99,126.04,5265.0,119.0407,119.088,119.0124,119.0596,5265.0
2022-09-07 13:30:00,126.05,126.34,126.0,126.34,55494.0,119.0691,119.343,119.0218,119.343,55494.0
2022-09-07 13:35:00,126.34,126.51,126.15,126.15,78743.0,119.343,119.5036,119.1635,119.1635,78743.0
2022-09-07 13:40:00,126.2,126.43,126.16,126.3,76183.0,119.2108,119.428,119.173,119.3052,76183.0
2022-09-07 13:45:00,126.3,126.56,126.26,126.42,55831.0,119.3052,119.5508,119.2675,119.4186,55831.0
2022-09-07 13:50:00,126.42,126.67,126.34,126.39,36846.0,119.4186,119.6547,119.343,119.3903,36846.0
2022-09-07 13:55:00,126.38,126.84,126.38,126.83,79640.0,119.3808,119.8153,119.3808,119.8059,79640.0
2022-09-07 14:00:00,126.9,127.48,126.9,127.23,7170.0,119.872,120.4199,119.872,120.1837,7170.0
2022-09-07 14:05:00,127.22,127.45,127.19,127.26,4797.0,120.1743,120.3915,120.1459,120.2121,4797.0
2022-09-07 14:10:00,127.32,127.52,127.18,127.35,6619.0,120.2687,120.4577,120.1365,120.2971,6619.0
2022-09-07 14:15:00,127.36,127.38,127.12,127.12,5003.0,120.3065,120.3254,120.0798,120.0798,5003.0
2022-09-07 14:20:00,127.11,127.27,127.04,127.27,3957.0,120.0704,120.2215,120.0043,120.2215,3957.0
2022-09-07 14:25:00,127.28,127.63,127.22,127.63,3291.0,120.231,120.5616,120.1743,120.5616,3291.0
2022-09-07 14:30:00,127.61,127.74,127.57,127.66,4411.0,120.5427,120.6655,120.5049,120.5899,4411.0
2022-09-07 14:35:00,127.66,127.7,127.48,127.52,3401.0,120.5899,120.6277,120.4199,120.4577,3401.0
2022-09-07 14:40:00,127.53,127.64,127.48,127.6,4977.0,120.4671,120.571,120.4199,120.5332,4977.0
2022-09-07 14:45:00,127.61,127.67,127.58,127.64,5637.0,120.5427,120.5994,120.5143,120.571,5637.0
2022-09-07 14:50:00,127.65,127.72,127.45,127.64,5026.0,120.5805,120.6466,120.3915,120.571,5026.0
2022-09-07 14:55:00,127.64,127.93,127.59,127.93,4932.0,120.571,120.845,120.5238,120.845,4932.0
2022-09-07 15:00:00,127.96,127.96,127.8,127.83,5797.0,120.8733,120.8733,120.7222,120.7505,5797.0
2022-09-07 15:05:00,127.86,127.97,127.77,127.93,6276.0,120.7788,120.8827,120.6938,120.845,6276.0
2022-09-07 15:10:00,127.93,127.96,127.8,127.93,6523.0,120.845,120.8733,120.7222,120.845,6523.0
2022-09-07 15:15:00,127.97,128.08,127.91,127.93,6430.0,120.8827,120.9867,120.8261,120.845,6430.0
2022-09-07 15:20:00,127.89,127.97,127.65,127.82,23581.0,120.8072,120.8827,120.5805,120.7411,23581.0
2022-09-07 15:25:00,127.84,128.27,127.84,128.19,12872.0,120.7599,121.1661,120.7599,121.0906,12872.0
2022-09-07 15:30:00,128.16,128.17,128.01,128.14,10126.0,121.0622,121.0717,120.9205,121.0433,10126.0
2022-09-07 15:35:00,128.15,128.16,127.93,127.95,9282.0,121.0528,121.0622,120.845,120.8639,9282.0
2022-09-07 15:40:00,127.97,127.99,127.69,127.92,12591.0,120.8827,120.9016,120.6183,120.8355,12591.0
2022-09-07 15:45:00,127.9,128.16,127.87,128.14,19178.0,120.8166,121.0622,120.7883,121.0433,19178.0
2022-09-07 15:50:00,128.13,128.21,128.01,128.1,44304.0,121.0339,121.1095,120.9205,121.0055,44304.0
2022-09-07 15:55:00,128.12,128.14,127.31,127.86,179166.0,121.0244,121.0433,120.2593,120.7788,179166.0
2022-09-08 09:30:00,126.38,126.38,125.32,125.45,9583.0,119.3808,119.3808,118.3795,118.5023,9583.0
2022-09-08 09:35:00,125.5,125.7,124.96,125.19,12427.0,118.5495,118.7385,118.0394,118.2567,12427.0
2022-09-08 09:40:00,125.27,126.8,125.14,126.8,2854.0,118.3323,119.7775,118.2095,119.7775,2854.0
2022-09-08 09:45:00,126.88,126.94,126.3,126.44,15982.0,119.8531,119.9098,119.3052,119.4375,15982.0
2022-09-08 09:50:00,126.64,126.64,126.14,126.14,8021.0,119.6264,119.6264,119.1541,119.1541,8021.0
2022-09-08 09:55:00,126.22,126.48,126.1,126.37,3330.0,119.2297,119.4753,119.1163,119.3714,3330.0
2022-09-08 10:00:00,126.43,126.58,125.76,125.76,4041.0,119.428,119.5697,118.7951,118.7951,4041.0
2022-09-08 10:05:00,126.01,126.57,125.91,126.31,5020.0,119.0313,119.5603,118.9368,119.3147,5020.0
2022-09-08 10:10:00,126.23,126.27,125.94,126.17,2630.0,119.2391,119.2769,118.9652,119.1824,2630.0
2022-09-08 10:15:00,125.97,126.7,125.97,126.7,7973.0,118.9935,119.6831,118.9935,119.6831,7973.0
2022-09-08 10:20:00,126.69,126.75,126.45,126.51,2263.0,119.6736,119.7303,119.4469,119.5036,2263.0
2022-09-08 10:25:00,126.53,126.77,126.39,126.61,4210.0,119.5225,119.7492,119.3903,119.5981,4210.0
2022-09-08 10:30:00,126.47,126.93,126.46,126.85,2615.0,119.4658,119.9003,119.4564,119.8248,2615.0
2022-09-08 10:35:00,126.83,127.21,126.67,127.04,2936.0,119.8059,120.1648,119.6547,120.0043,2936.0
2022-09-08 10:40:00,127.04,127.13,126.92,127.12,3450.0,120.0043,120.0893,119.8909,120.0798,3450.0
2022-09-08 10:45:00,127.14,127.17,126.98,127.1,1639.0,120.0987,120.1271,119.9476,120.0609,1639.0
2022-09-08 10:50:00,127.1,127.25,126.92,127.25,1963.0,120.0609,120.2026,119.8909,120.2026,1963.0
2022-09-08 10:55:00,127.2,127.41,127.16,127.36,2908.0,120.1554,120.3538,120.1176,120.3065,2908.0
2022-09-08 11:00:00,127.37,127.59,127.37,127.49,2903.0,120.316,120.5238,120.316,120.4293,2903.0
2022-09-08 11:05:00,127.44,127.53,127.23,127.23,2241.0,120.3821,120.4671,120.1837,120.1837,2241.0
2022-09-08 11:10:00,127.25,127.39,127.16,127.39,4149.0,120.2026,120.3349,120.1176,120.3349,4149.0
2022-09-08 11:15:00,127.34,127.53,127.29,127.46,2400.0,120.2876,120.4671,120.2404,120.401,2400.0
2022-09-08 11:20:00,127.41,127.47,127.33,127.44,1219.0,120.3538,120.4104,120.2782,120.3821,1219.0
2022-09-08 11:25:00,127.48,127.55,127.26,127.27,3232.0,120.4199,120.486,120.2121,120.2215,3232.0
2022-09-08 11:30:00,127.34,127.38,127.22,127.38,1656.0,120.2876,120.3254,120.1743,120.3254,1656.0
2022-09-08 11:35:00,127.28,127.59,127.27,127.28,9313.0,120.231,120.5238,120.2215,120.231,9313.0
2022-09-08 11:40:00,127.3,127.46,127.12,127.29,1200.0,120.2499,120.401,120.0798,120.2404,1200.0
2022-09-08 11:45:00,127.23,127.85,127.23,127.5,20482.0,120.1837,120.7694,120.1837,120.4388,20482.0
2022-09-08 11:50:00,127.49,127.61,127.37,127.61,3666.0,120.4293,120.5427,120.316,120.5427,3666.0
2022-09-08 11:55:00,127.47,127.67,127.42,127.64,4706.0,120.4104,120.5994,120.3632,120.571,4706.0
2022-09-08 12:00:00,127.65,127.72,126.82,126.82,4634.0,120.5805,120.6466,119.7964,119.7964,4634.0
2022-09-08 12:05:00,126.69,126.69,126.34,126.68,3106.0,119.6736,119.6736,119.343,119.6642,3106.0
2022-09-08 12:10:00,126.57,126.82,126.31,126.62,6556.0,119.5603,119.7964,119.3147,119.6075,6556.0
2022-09-08 12:15:00,126.68,126.89,126.43,126.78,2228.0,119.6642,119.8626,119.428,119.7587,2228.0
2022-09-08 12:20:00,126.74,126.74,126.43,126.57,2460.0,119.7209,119.7209,119.428,119.5603,2460.0
2022-09-08 12:25:00,126.5,126.74,126.48,126.67,1400.0,119.4942,119.7209,119.4753,119.6547,1400.0
2022-09-08 12:30:00,126.73,127.02,126.63,126.85,2712.0,119.7114,119.9854,119.617,119.8248,2712.0
2022-09-08 12:35:00,126.85,127.11,126.83,126.93,3175.0,119.8248,120.0704,119.8059,119.9003,3175.0
2022-09-08 12:40:00,126.89,127.29,126.85,127.25,2525.0,119.8626,120.2404,119.8248,120.2026,2525.0
2022-09-08 12:45:00,127.19,127.29,127.18,127.29,800.0,120.1459,120.2404,120.1365,120.2404,800.0
2022-09-08 12:50:00,127.26,127.44,127.19,127.26,5604.0,120.2121,120.3821,120.1459,120.2121,5604.0
2022-09-08 12:55:00,127.19,127.29,126.96,126.96,5470.0,120.1459,120.2404,119.9287,119.9287,5470.0
2022-09-08 13:00:00,127.08,127.12,126.89,126.93,3264.0,120.042,120.0798,119.8626,119.9003,3264.0
2022-09-08 13:05:00,126.96,127.0,126.78,126.89,3725.0,119.9287,119.9665,119.7587,119.8626,3725.0
2022-09-08 13:10:00,127.0,127.3,126.99,127.24,8850.0,119.9665,120.2499,119.957,120.1932,8850.0
2022-09-08 13:15:00,127.19,127.23,127.08,127.14,4136.0,120.1459,120.1837,120.042,120.0987,4136.0
2022-09-08 13:20:00,127.21,127.32,127.21,127.25,10826.0,120.1648,120.2687,120.1648,120.2026,10826.0
2022-09-08 13:25:00,127.25,127.5,127.09,127.34,62603.0,120.2026,120.4388,120.0515,120.2876,62603.0
2022-09-08 13:30:00,127.35,127.37,127.24,127.31,1338.0,120.2971,120.316,120.1932,120.2593,1338.0
2022-09-08 13:35:00,127.36,127.5,127.29,127.29,6742.0,120.3065,120.4388,120.2404,120.2404,6742.0
2022-09-08 13:40:00,127.34,127.38,127.27,127.33,16880.0,120.2876,120.3254,120.2215,120.2782,16880.0
2022-09-08 13:45:00,127.31,127.43,127.23,127.3,22464.0,120.2593,120.3727,120.1837,120.2499,22464.0
2022-09-08 13:50:00,127.26,127.43,127.25,127.3,19399.0,120.2121,120.3727,120.2026,120.2499,19399.0
2022-09-08 13:55:00,127.26,127.53,126.98,127.38,49399.0,120.2121,120.4671,119.9476,120.3254,49399.0
2022-09-08 14:00:00,127.39,127.65,127.33,127.65,11952.0,120.3349,120.5805,120.2782,120.5805,11952.0
2022-09-08 14:05:00,127.61,127.68,127.41,127.47,4483.0,120.5427,120.6088,120.3538,120.4104,4483.0
2022-09-08 14:10:00,127.55,127.59,127.45,127.45,2238.0,120.486,120.5238,120.3915,120.3915,2238.0
2022-09-08 14:15:00,127.44,127.73,127.38,127.71,5547.0,120.3821,120.656,120.3254,120.6371,5547.0
2022-09-08 14:20:00,127.69,127.7,127.53,127.55,3919.0,120.6183,120.6277,120.4671,120.486,3919.0
2022-09-08 14:25:00,127.53,127.6,127.46,127.53,3829.0,120.4671,120.5332,120.401,120.4671,3829.0
2022-09-08 14:30:00,127.59,127.65,127.54,127.6,18729.0,120.5238,120.5805,120.4766,120.5332,18729.0
2022-09-08 14:35:00,127.6,127.65,127.48,127.56,32190.0,120.5332,120.5805,120.4199,120.4955,32190.0
2022-09-08 14:40:00,127.53,127.57,127.08,127.28,4654.0,120.4671,120.5049,120.042,120.231,4654.0
2022-09-08 14:45:00,127.28,127.28,127.06,127.15,3083.0,120.231,120.231,120.0231,120.1082,3083.0
2022-09-08 14:50:00,127.19,127.4,127.12,127.29,2619.0,120.1459,120.3443,120.0798,120.2404,2619.0
2022-09-08 14:55:00,127.26,127.28,127.15,127.19,2992.0,120.2121,120.231,120.1082,120.1459,2992.0
2022-09-08 15:00:00,127.19,127.31,126.96,127.11,5201.0,120.1459,120.2593,119.9287,120.0704,5201.0
2022-09-08 15:05:00,127.11,127.13,126.85,126.88,7342.0,120.0704,120.0893,119.8248,119.8531,7342.0
2022-09-08 15:10:00,126.82,127.01,126.64,126.99,50217.0,119.7964,119.9759,119.6264,119.957,50217.0
2022-09-08 15:15:00,127.06,127.3,127.04,127.2,4264.0,120.0231,120.2499,120.0043,120.1554,4264.0
2022-09-08 15:20:00,127.22,127.32,127.09,127.3,6289.0,120.1743,120.2687,120.0515,120.2499,6289.0
2022-09-08 15:25:00,127.27,127.31,127.05,127.06,10122.0,120.2215,120.2593,120.0137,120.0231,10122.0
2022-09-08 15:30:00,127.06,127.15,126.96,126.98,9428.0,120.0231,120.1082,119.9287,119.9476,9428.0
2022-09-08 15:35:00,126.98,126.98,126.86,126.93,5883.0,119.9476,119.9476,119.8342,119.9003,5883.0
2022-09-08 15:40:00,126.85,126.86,126.68,126.7,8852.0,119.8248,119.8342,119.6642,119.6831,8852.0
2022-09-08 15:45:00,126.73,126.95,126.71,126.73,13742.0,119.7114,119.9192,119.6925,119.7114,13742.0
2022-09-08 15:50:00,126.77,127.41,126.76,127.41,32067.0,119.7492,120.3538,119.7398,120.3538,32067.0
2022-09-08 15:55:00,127.41,127.8,127.38,127.75,96864.0,120.3538,120.7222,120.3254,120.6749,96864.0
2022-09-09 09:30:00,128.43,129.07,128.43,128.79,9593.0,121.3173,121.9218,121.3173,121.6573,9593.0
2022-09-09 09:35:00,128.73,128.92,128.59,128.8,2328.0,121.6007,121.7801,121.4684,121.6668,2328.0
2022-09-09 09:40:00,128.67,128.67,127.91,128.09,2563.0,121.544,121.544,120.8261,120.9961,2563.0
2022-09-09 09:45:00,128.14,128.14,127.5,127.65,3777.0,121.0433,121.0433,120.4388,120.5805,3777.0
2022-09-09 09:50:00,127.84,127.89,127.45,127.48,5033.0,120.7599,120.8072,120.3915,120.4199,5033.0
2022-09-09 09:55:00,127.54,127.66,127.25,127.66,8514.0,120.4766,120.5899,120.2026,120.5899,8514.0
2022-09-09 10:00:00,127.63,128.13,127.58,128.01,4646.0,120.5616,121.0339,120.5143,120.9205,4646.0
2022-09-09 10:05:00,128.02,128.23,128.02,128.18,14669.0,120.93,121.1283,120.93,121.0811,14669.0
2022-09-09 10:10:00,128.15,128.15,127.41,127.62,16013.0,121.0528,121.0528,120.3538,120.5521,16013.0
2022-09-09 10:15:00,127.6,127.92,127.41,127.47,8888.0,120.5332,120.8355,120.3538,120.4104,8888.0
2022-09-09 10:20:00,127.47,127.53,127.21,127.34,7020.0,120.4104,120.4671,120.1648,120.2876,7020.0
2022-09-09 10:25:00,127.34,127.62,127.24,127.6,5601.0,120.2876,120.5521,120.1932,120.5332,5601.0
2022-09-09 10:30:00,127.71,127.72,127.42,127.56,3921.0,120.6371,120.6466,120.3632,120.4955,3921.0
2022-09-09 10:35:00,127.52,127.52,127.2,127.3,7789.0,120.4577,120.4577,120.1554,120.2499,7789.0
2022-09-09 10:40:00,127.25,127.5,127.2,127.37,9068.0,120.2026,120.4388,120.1554,120.316,9068.0
2022-09-09 10:45:00,127.4,127.55,127.36,127.39,5624.0,120.3443,120.486,120.3065,120.3349,5624.0
2022-09-09 10:50:00,127.45,127.54,127.3,127.37,4251.0,120.3915,120.4766,120.2499,120.316,4251.0
2022-09-09 10:55:00,127.34,127.42,127.34,127.42,1200.0,120.2876,120.3632,120.2876,120.3632,1200.0
2022-09-09 11:00:00,127.41,127.6,127.4,127.5,26047.0,120.3538,120.5332,120.3443,120.4388,26047.0
2022-09-09 11:05:00,127.54,127.6,127.38,127.38,2836.0,120.4766,120.5332,120.3254,120.3254,2836.0
2022-09-09 11:10:00,127.42,127.42,127.23,127.41,1776.0,120.3632,120.3632,120.1837,120.3538,1776.0
2022-09-09 11:15:00,127.35,127.35,127.14,127.18,3467.0,120.2971,120.2971,120.0987,120.1365,3467.0
2022-09-09 11:20:00,127.14,127.28,127.09,127.14,2863.0,120.0987,120.231,120.0515,120.0987,2863.0
2022-09-09 11:25:00,127.18,127.19,127.08,127.12,2943.0,120.1365,120.1459,120.042,120.0798,2943.0
2022-09-09 11:30:00,127.09,127.22,126.98,126.98,6557.0,120.0515,120.1743,119.9476,119.9476,6557.0
2022-09-09 11:35:00,127.24,127.38,127.22,127.31,3060.0,120.1932,120.3254,120.1743,120.2593,3060.0
2022-09-09 11:40:00,127.32,127.32,127.02,127.05,7920.0,120.2687,120.2687,119.9854,120.0137,7920.0
2022-09-09 11:45:00,127.0,127.2,126.97,127.2,24606.0,119.9665,120.1554,119.9381,120.1554,24606.0
2022-09-09 11:50:00,127.23,127.4,127.17,127.27,7011.0,120.1837,120.3443,120.1271,120.2215,7011.0
2022-09-09 11:55:00,127.26,127.38,127.26,127.37,2800.0,120.2121,120.3254,120.2121,120.316,2800.0
2022-09-09 12:00:00,127.39,127.48,127.06,127.22,4253.0,120.3349,120.4199,120.0231,120.1743,4253.0
2022-09-09 12:05:00,127.28,127.28,127.11,127.12,5184.0,120.231,120.231,120.0704,120.0798,5184.0
2022-09-09 12:10:00,127.1,127.17,126.98,127.12,4976.0,120.0609,120.1271,119.9476,120.0798,4976.0
2022-09-09 12:15:00,127.09,127.22,126.98,127.21,6002.0,120.0515,120.1743,119.9476,120.1648,6002.0
2022-09-09 12:20:00,127.25,127.25,127.08,127.09,2129.0,120.2026,120.2026,120.042,120.0515,2129.0
2022-09-09 12:25:00,127.09,127.14,126.98,126.99,5503.0,120.0515,120.0987,119.9476,119.957,5503.0
2022-09-09 12:30:00,126.99,127.54,126.97,127.54,10353.0,119.957,120.4766,119.9381,120.4766,10353.0
2022-09-09 12:35:00,127.47,127.54,127.27,127.39,5845.0,120.4104,120.4766,120.2215,120.3349,5845.0
2022-09-09 12:40:00,127.36,127.41,127.19,127.19,3462.0,120.3065,120.3538,120.1459,120.1459,3462.0
2022-09-09 12:45:00,127.22,127.25,127.17,127.23,1794.0,120.1743,120.2026,120.1271,120.1837,1794.0
2022-09-09 12:50:00,127.2,127.43,127.18,127.42,4891.0,120.1554,120.3727,120.1365,120.3632,4891.0
2022-09-09 12:55:00,127.44,127.55,127.38,127.47,5119.0,120.3821,120.486,120.3254,120.4104,5119.0
2022-09-09 13:00:00,127.49,127.54,127.37,127.44,15968.0,120.4293,120.4766,120.316,120.3821,15968.0
2022-09-09 13:05:00,127.45,127.8,127.43,127.74,4896.0,120.3915,120.7222,120.3727,120.6655,4896.0
2022-09-09 13:10:00,127.75,128.19,127.74,128.07,10380.0,120.6749,121.0906,120.6655,120.9772,10380.0
2022-09-09 13:15:00,128.04,128.27,127.95,128.01,11267.0,120.9489,121.1661,120.8639,120.9205,11267.0
2022-09-09 13:20:00,127.95,128.07,127.8,128.07,3029.0,120.8639,120.9772,120.7222,120.9772,3029.0
2022-09-09 13:25:00,128.11,128.29,128.11,128.14,2382.0,121.015,121.185,121.015,121.0433,2382.0
2022-09-09 13:30:00,128.13,128.37,128.13,128.25,2821.0,121.0339,121.2606,121.0339,121.1472,2821.0
2022-09-09 13:35:00,128.28,128.32,128.23,128.3,2486.0,121.1756,121.2134,121.1283,121.1945,2486.0
2022-09-09 13:40:00,128.24,128.27,128.18,128.2,2987.0,121.1378,121.1661,121.0811,121.1,2987.0
2022-09-09 13:45:00,128.17,128.26,128.08,128.24,4352.0,121.0717,121.1567,120.9867,121.1378,4352.0
2022-09-09 13:50:00,128.26,128.26,128.14,128.19,2903.0,121.1567,121.1567,121.0433,121.0906,2903.0
2022-09-09 13:55:00,128.16,128.36,128.16,128.31,3695.0,121.0622,121.2511,121.0622,121.2039,3695.0
2022-09-09 14:00:00,128.28,128.29,128.15,128.19,2238.0,121.1756,121.185,121.0528,121.0906,2238.0
2022-09-09 14:05:00,128.17,128.17,128.04,128.06,3781.0,121.0717,121.0717,120.9489,120.9678,3781.0
2022-09-09 14:10:00,128.06,128.14,127.99,128.14,3692.0,120.9678,121.0433,120.9016,121.0433,3692.0
2022-09-09 14:15:00,128.18,128.22,128.1,128.15,3577.0,121.0811,121.1189,121.0055,121.0528,3577.0
2022-09-09 14:20:00,128.14,128.17,128.09,128.09,2384.0,121.0433,121.0717,120.9961,120.9961,2384.0
2022-09-09 14:25:00,128.04,128.12,128.03,128.12,2202.0,120.9489,121.0244,120.9394,121.0244,2202.0
2022-09-09 14:30:00,128.08,128.19,128.04,128.08,3207.0,120.9867,121.0906,120.9489,120.9867,3207.0
2022-09-09 14:35:00,128.03,128.14,128.0,128.12,2396.0,120.9394,121.0433,120.9111,121.0244,2396.0
2022-09-09 14:40:00,128.09,128.28,128.07,128.11,2959.0,120.9961,121.1756,120.9772,121.015,2959.0
2022-09-09 14:45:00,128.11,128.15,128.04,128.07,2613.0,121.015,121.0528,120.9489,120.9772,2613.0
2022-09-09 14:50:00,128.04,128.11,128.03,128.08,3363.0,120.9489,121.015,120.9394,120.9867,3363.0
2022-09-09 14:55:00,128.1,128.3,128.1,128.28,5098.0,121.0055,121.1945,121.0055,121.1756,5098.0
2022-09-09 15:00:00,128.32,128.48,128.29,128.47,3144.0,121.2134,121.3645,121.185,121.3551,3144.0
2022-09-09 15:05:00,128.41,128.41,128.22,128.28,7139.0,121.2984,121.2984,121.1189,121.1756,7139.0
2022-09-09 15:10:00,128.32,128.42,128.29,128.36,2364.0,121.2134,121.3078,121.185,121.2511,2364.0
2022-09-09 15:15:00,128.36,128.42,128.28,128.42,1600.0,121.2511,121.3078,121.1756,121.3078,1600.0
2022-09-09 15:20:00,128.42,128.42,128.1,128.13,4805.0,121.3078,121.3078,121.0055,121.0339,4805.0
2022-09-09 15:25:00,128.12,128.19,128.09,128.13,2821.0,121.0244,121.0906,120.9961,121.0339,2821.0
2022-09-09 15:30:00,128.12,128.15,127.89,128.06,5726.0,121.0244,121.0528,120.8072,120.9678,5726.0
2022-09-09 15:35:00,128.05,128.07,127.88,127.92,5881.0,120.9583,120.9772,120.7977,120.8355,5881.0
2022-09-09 15:40:00,128.02,128.12,128.01,128.11,6357.0,120.93,121.0244,120.9205,121.015,6357.0
2022-09-09 15:45:00,128.09,128.09,127.89,128.06,14268.0,120.9961,120.9961,120.8072,120.9678,14268.0
2022-09-09 15:50:00,128.08,128.22,127.98,128.17,32670.0,120.9867,121.1189,120.8922,121.0717,32670.0
2022-09-09 15:55:00,128.16,128.31,128.04,128.05,86173.0,121.0622,121.2039,120.9489,120.9583,86173.0
2022-09-12 09:30:00,129.08,130.09,129.07,129.77,15728.0,121.9313,122.8853,121.9218,122.5831,15728.0
2022-09-12 09:35:00,129.62,129.73,129.38,129.73,1400.0,122.4414,122.5453,122.2147,122.5453,1400.0
2022-09-12 09:40:00,129.95,130.17,129.92,129.92,1303.0,122.7531,122.9609,122.7248,122.7248,1303.0
2022-09-12 09:45:00,129.99,130.38,129.99,130.24,2512.0,122.7909,123.1593,122.7909,123.027,2512.0
2022-09-12 09:50:00,130.32,130.74,130.32,130.68,8070.0,123.1026,123.4993,123.1026,123.4427,8070.0
2022-09-12 09:55:00,130.83,131.08,130.78,131.07,4507.0,123.5844,123.8205,123.5371,123.8111,4507.0
2022-09-12 10:00:00,131.07,131.07,130.71,130.79,6968.0,123.8111,123.8111,123.471,123.5466,6968.0
2022-09-12 10:05:00,130.78,131.12,130.77,130.97,8545.0,123.5371,123.8583,123.5277,123.7166,8545.0
2022-09-12 10:10:00,131.02,131.28,130.93,131.28,18248.0,123.7638,124.0094,123.6788,124.0094,18248.0
2022-09-12 10:15:00,131.24,131.9,131.24,131.8,10864.0,123.9716,124.5951,123.9716,124.5006,10864.0
2022-09-12 10:20:00,131.79,131.93,131.56,131.57,7463.0,124.4912,124.6234,124.2739,124.2834,7463.0
2022-09-12 10:25:00,131.62,131.74,131.19,131.2,43538.0,124.3306,124.444,123.9244,123.9339,43538.0
2022-09-12 10:30:00,131.32,131.4,131.18,131.18,3333.0,124.0472,124.1228,123.915,123.915,3333.0
2022-09-12 10:35:00,131.19,131.3,131.1,131.11,4445.0,123.9244,124.0283,123.8394,123.8488,4445.0
2022-09-12 10:40:00,131.05,131.05,130.88,130.97,3045.0,123.7922,123.7922,123.6316,123.7166,3045.0
2022-09-12 10:45:00,131.02,131.32,131.0,131.26,5428.0,123.7638,124.0472,123.7449,123.9905,5428.0
2022-09-12 10:50:00,131.27,131.32,131.16,131.17,2766.0,124.0,124.0472,123.8961,123.9055,2766.0
2022-09-12 10:55:00,131.19,131.2,130.94,130.94,5392.0,123.9244,123.9339,123.6883,123.6883,5392.0
2022-09-12 11:00:00,130.95,130.95,130.71,130.87,3215.0,123.6977,123.6977,123.471,123.6221,3215.0
2022-09-12 11:05:00,130.87,130.93,130.57,130.66,3834.0,123.6221,123.6788,123.3388,123.4238,3834.0
2022-09-12 11:10:00,130.7,130.7,130.52,130.64,3597.0,123.4616,123.4616,123.2915,123.4049,3597.0
2022-09-12 11:15:00,130.57,130.63,130.53,130.58,2739.0,123.3388,123.3954,123.301,123.3482,2739.0
2022-09-12 11:20:00,130.63,130.7,130.49,130.67,4646.0,123.3954,123.4616,123.2632,123.4332,4646.0
2022-09-12 11:25:00,130.73,130.92,130.71,130.88,1800.0,123.4899,123.6694,123.471,123.6316,1800.0
2022-09-12 11:30:00,130.88,130.89,130.74,130.77,3428.0,123.6316,123.641,123.4993,123.5277,3428.0
2022-09-12 11:35:00,130.74,130.75,130.55,130.63,2903.0,123.4993,123.5088,123.3199,123.3954,2903.0
2022-09-12 11:40:00,130.7,130.75,130.56,130.59,2646.0,123.4616,123.5088,123.3293,123.3576,2646.0
2022-09-12 11:45:00,130.51,130.51,130.29,130.33,1959.0,123.2821,123.2821,123.0743,123.112,1959.0
2022-09-12 11:50:00,130.36,130.46,130.21,130.21,2741.0,123.1404,123.2348,122.9987,122.9987,2741.0
2022-09-12 11:55:00,130.21,130.21,129.77,129.77,5532.0,122.9987,122.9987,122.5831,122.5831,5532.0
2022-09-12 12:00:00,129.89,130.16,129.89,130.11,3721.0,122.6964,122.9515,122.6964,122.9042,3721.0
2022-09-12 12:05:00,130.12,130.3,130.06,130.06,3482.0,122.9137,123.0837,122.857,122.857,3482.0
2022-09-12 12:10:00,130.08,130.37,130.02,130.37,2236.0,122.8759,123.1498,122.8192,123.1498,2236.0
2022-09-12 12:15:00,130.28,130.38,130.18,130.21,3080.0,123.0648,123.1593,122.9704,122.9987,3080.0
2022-09-12 12:20:00,130.11,130.62,130.11,130.57,1633.0,122.9042,123.386,122.9042,123.3388,1633.0
2022-09-12 12:25:00,130.48,130.7,130.4,130.69,4088.0,123.2537,123.4616,123.1782,123.4521,4088.0
2022-09-12 12:30:00,130.73,130.75,130.64,130.71,2934.0,123.4899,123.5088,123.4049,123.471,2934.0
2022-09-12 12:35:00,130.69,130.74,130.54,130.67,4272.0,123.4521,123.4993,123.3104,123.4332,4272.0
2022-09-12 12:40:00,130.71,130.82,130.71,130.76,2812.0,123.471,123.5749,123.471,123.5182,2812.0
2022-09-12 12:45:00,130.76,130.76,130.51,130.64,4907.0,123.5182,123.5182,123.2821,123.4049,4907.0
2022-09-12 12:50:00,130.67,130.77,130.61,130.77,1935.0,123.4332,123.5277,123.3765,123.5277,1935.0
2022-09-12 12:55:00,130.73,130.81,130.7,130.7,2000.0,123.4899,123.5655,123.4616,123.4616,2000.0
2022-09-12 13:00:00,130.71,130.72,130.48,130.66,2776.0,123.471,123.4804,123.2537,123.4238,2776.0
2022-09-12 13:05:00,130.61,130.88,130.61,130.84,2039.0,123.3765,123.6316,123.3765,123.5938,2039.0
2022-09-12 13:10:00,130.86,130.95,130.81,130.85,2217.0,123.6127,123.6977,123.5655,123.6032,2217.0
2022-09-12 13:15:00,130.87,130.98,130.86,130.92,2035.0,123.6221,123.726,123.6127,123.6694,2035.0
2022-09-12 13:20:00,130.92,130.97,130.82,130.87,2471.0,123.6694,123.7166,123.5749,123.6221,2471.0
2022-09-12 13:25:00,130.88,131.07,130.85,131.07,1608.0,123.6316,123.8111,123.6032,123.8111,1608.0
2022-09-12 13:30:00,131.03,131.06,130.98,131.03,10267.0,123.7733,123.8016,123.726,123.7733,10267.0
2022-09-12 13:35:00,131.02,131.04,130.91,130.94,3010.0,123.7638,123.7827,123.6599,123.6883,3010.0
2022-09-12 13:40:00,130.91,130.97,130.88,130.96,3040.0,123.6599,123.7166,123.6316,123.7072,3040.0
2022-09-12 13:45:00,130.97,131.07,130.94,131.07,2687.0,123.7166,123.8111,123.6883,123.8111,2687.0
2022-09-12 13:50:00,131.09,131.28,131.07,131.28,3412.0,123.83,124.0094,123.8111,124.0094,3412.0
2022-09-12 13:55:00,131.28,131.3,131.15,131.28,2771.0,124.0094,124.0283,123.8866,124.0094,2771.0
2022-09-12 14:00:00,131.27,131.27,131.09,131.11,4860.0,124.0,124.0,123.83,123.8488,4860.0
2022-09-12 14:05:00,131.12,131.25,131.11,131.25,2782.0,123.8583,123.9811,123.8488,123.9811,2782.0
2022-09-12 14:10:00,131.24,131.37,131.2,131.36,3272.0,123.9716,124.0944,123.9339,124.085,3272.0
2022-09-12 14:15:00,131.35,131.46,131.18,131.21,4646.0,124.0756,124.1795,123.915,123.9433,4646.0
2022-09-12 14:20:00,131.21,131.31,131.04,131.31,2985.0,123.9433,124.0378,123.7827,124.0378,2985.0
2022-09-12 14:25:00,131.31,131.31,131.09,131.12,2436.0,124.0378,124.0378,123.83,123.8583,2436.0
2022-09-12 14:30:00,131.1,131.18,131.01,131.02,2235.0,123.8394,123.915,123.7544,123.7638,2235.0
2022-09-12 14:35:00,131.06,131.15,130.97,131.15,2302.0,123.8016,123.8866,123.7166,123.8866,2302.0
2022-09-12 14:40:00,131.13,131.21,131.1,131.2,2160.0,123.8677,123.9433,123.8394,123.9339,2160.0
2022-09-12 14:45:00,131.2,131.47,131.18,131.47,2627.0,123.9339,124.1889,123.915,124.1889,2627.0
2022-09-12 14:50:00,131.5,131.5,131.43,131.44,2793.0,124.2172,124.2172,124.1511,124.1606,2793.0
2022-09-12 14:55:00,131.44,131.55,131.36,131.37,20271.0,124.1606,124.2645,124.085,124.0944,20271.0
2022-09-12 15:00:00,131.4,131.59,131.38,131.56,3095.0,124.1228,124.3023,124.1039,124.2739,3095.0
2022-09-12 15:05:00,131.54,131.89,131.54,131.89,2258.0,124.255,124.5856,124.255,124.5856,2258.0
2022-09-12 15:10:00,131.87,131.87,131.75,131.8,3037.0,124.5668,124.5668,124.4534,124.5006,3037.0
2022-09-12 15:15:00,131.85,131.87,131.64,131.64,5100.0,124.5479,124.5668,124.3495,124.3495,5100.0
2022-09-12 15:20:00,131.66,131.77,131.6,131.6,3789.0,124.3684,124.4723,124.3117,124.3117,3789.0
2022-09-12 15:25:00,131.53,131.58,131.36,131.36,4629.0,124.2456,124.2928,124.085,124.085,4629.0
2022-09-12 15:30:00,131.33,131.36,131.17,131.21,3743.0,124.0567,124.085,123.9055,123.9433,3743.0
2022-09-12 15:35:00,131.24,131.47,131.23,131.43,6599.0,123.9716,124.1889,123.9622,124.1511,6599.0
2022-09-12 15:40:00,131.45,131.62,131.38,131.62,11426.0,124.17,124.3306,124.1039,124.3306,11426.0
2022-09-12 15:45:00,131.6,131.7,131.49,131.69,21432.0,124.3117,124.4062,124.2078,124.3967,21432.0
2022-09-12 15:50:00,131.67,131.78,131.43,131.51,32409.0,124.3778,124.4817,124.1511,124.2267,32409.0
2022-09-12 15:55:00,131.49,131.67,131.47,131.58,86978.0,124.2078,124.3778,124.1889,124.2928,86978.0
2022-09-13 09:30:00,127.27,127.27,125.67,125.68,19952.0,120.2215,120.2215,118.7101,118.7196,19952.0
2022-09-13 09:35:00,125.69,125.92,125.45,125.82,39521.0,118.729,118.9463,118.5023,118.8518,39521.0
2022-09-13 09:40:00,125.83,126.11,125.54,125.54,6428.0,118.8613,119.1258,118.5873,118.5873,6428.0
2022-09-13 09:45:00,125.66,126.49,124.95,126.49,18032.0,118.7007,119.4847,118.03,119.4847,18032.0
2022-09-13 09:50:00,126.59,127.11,126.24,126.99,16137.0,119.5792,120.0704,119.2486,119.957,16137.0
2022-09-13 09:55:00,126.98,127.07,126.35,126.52,8476.0,119.9476,120.0326,119.3525,119.5131,8476.0
2022-09-13 10:00:00,126.56,126.81,126.48,126.69,11142.0,119.5508,119.787,119.4753,119.6736,11142.0
2022-09-13 10:05:00,126.77,127.1,126.69,126.89,4734.0,119.7492,120.0609,119.6736,119.8626,4734.0
2022-09-13 10:10:00,126.78,127.04,126.72,126.95,4413.0,119.7587,120.0043,119.702,119.9192,4413.0
2022-09-13 10:15:00,126.89,127.37,126.8,127.37,2739.0,119.8626,120.316,119.7775,120.316,2739.0
2022-09-13 10:20:00,127.43,127.43,126.88,126.88,11048.0,120.3727,120.3727,119.8531,119.8531,11048.0
2022-09-13 10:25:00,126.91,127.27,126.86,127.07,9140.0,119.8815,120.2215,119.8342,120.0326,9140.0
2022-09-13 10:30:00,127.03,127.09,126.78,126.79,8801.0,119.9948,120.0515,119.7587,119.7681,8801.0
2022-09-13 10:35:00,126.65,126.66,126.47,126.59,4045.0,119.6359,119.6453,119.4658,119.5792,4045.0
2022-09-13 10:40:00,126.59,126.72,126.2,126.27,6997.0,119.5792,119.702,119.2108,119.2769,6997.0
2022-09-13 10:45:00,126.2,126.2,126.03,126.08,3256.0,119.2108,119.2108,119.0502,119.0974,3256.0
2022-09-13 10:50:00,126.03,126.1,125.93,126.05,4296.0,119.0502,119.1163,118.9557,119.0691,4296.0
2022-09-13 10:55:00,126.06,126.49,126.01,126.33,4693.0,119.0785,119.4847,119.0313,119.3336,4693.0
2022-09-13 11:00:00,126.41,126.63,126.37,126.56,3613.0,119.4091,119.617,119.3714,119.5508,3613.0
2022-09-13 11:05:00,126.54,126.54,126.16,126.16,2025.0,119.5319,119.5319,119.173,119.173,2025.0
2022-09-13 11:10:00,126.26,126.38,126.08,126.33,3681.0,119.2675,119.3808,119.0974,119.3336,3681.0
2022-09-13 11:15:00,126.28,126.28,126.0,126.02,3708.0,119.2863,119.2863,119.0218,119.0407,3708.0
2022-09-13 11:20:00,126.03,126.16,126.0,126.01,3902.0,119.0502,119.173,119.0218,119.0313,3902.0
2022-09-13 11:25:00,126.09,126.42,126.03,126.38,2921.0,119.1069,119.4186,119.0502,119.3808,2921.0
2022-09-13 11:30:00,126.39,126.39,126.1,126.1,1936.0,119.3903,119.3903,119.1163,119.1163,1936.0
2022-09-13 11:35:00,126.14,126.14,126.01,126.14,2600.0,119.1541,119.1541,119.0313,119.1541,2600.0
2022-09-13 11:40:00,126.11,126.11,125.85,125.97,1800.0,119.1258,119.1258,118.8802,118.9935,1800.0
2022-09-13 11:45:00,125.99,126.0,125.84,125.85,5438.0,119.0124,119.0218,118.8707,118.8802,5438.0
2022-09-13 11:50:00,125.84,126.12,125.81,126.12,4436.0,118.8707,119.1352,118.8424,119.1352,4436.0
2022-09-13 11:55:00,126.08,126.22,126.06,126.21,2607.0,119.0974,119.2297,119.0785,119.2202,2607.0
2022-09-13 12:00:00,126.22,126.43,126.14,126.43,3312.0,119.2297,119.428,119.1541,119.428,3312.0
2022-09-13 12:05:00,126.47,126.71,126.4,126.7,2898.0,119.4658,119.6925,119.3997,119.6831,2898.0
2022-09-13 12:10:00,126.71,126.85,126.67,126.85,5103.0,119.6925,119.8248,119.6547,119.8248,5103.0
2022-09-13 12:15:00,126.87,126.98,126.81,126.81,2998.0,119.8437,119.9476,119.787,119.787,2998.0
2022-09-13 12:20:00,126.71,126.76,126.63,126.67,1984.0,119.6925,119.7398,119.617,119.6547,1984.0
2022-09-13 12:25:00,126.71,126.71,126.52,126.56,2214.0,119.6925,119.6925,119.5131,119.5508,2214.0
2022-09-13 12:30:00,126.53,126.56,126.4,126.56,3691.0,119.5225,119.5508,119.3997,119.5508,3691.0
2022-09-13 12:35:00,126.59,126.67,126.59,126.63,1469.0,119.5792,119.6547,119.5792,119.617,1469.0
2022-09-13 12:40:00,126.63,126.66,126.46,126.46,3008.0,119.617,119.6453,119.4564,119.4564,3008.0
2022-09-13 12:45:00,126.51,126.79,126.47,126.79,9071.0,119.5036,119.7681,119.4658,119.7681,9071.0
2022-09-13 12:50:00,126.81,126.82,126.75,126.82,1490.0,119.787,119.7964,119.7303,119.7964,1490.0
2022-09-13 12:55:00,126.84,126.84,126.78,126.8,2050.0,119.8153,119.8153,119.7587,119.7775,2050.0
2022-09-13 13:00:00,126.79,126.79,126.42,126.66,12702.0,119.7681,119.7681,119.4186,119.6453,12702.0
2022-09-13 13:05:00,126.72,126.87,126.52,126.52,2605.0,119.702,119.8437,119.5131,119.5131,2605.0
2022-09-13 13:10:00,126.55,126.73,126.54,126.72,3711.0,119.5414,119.7114,119.5319,119.702,3711.0
2022-09-13 13:15:00,126.73,126.86,126.69,126.8,2581.0,119.7114,119.8342,119.6736,119.7775,2581.0
2022-09-13 13:20:00,126.83,126.96,126.76,126.94,3624.0,119.8059,119.9287,119.7398,119.9098,3624.0
2022-09-13 13:25:00,127.0,127.03,126.99,127.02,3000.0,119.9665,119.9948,119.957,119.9854,3000.0
2022-09-13 13:30:00,126.98,127.12,126.89,126.98,3022.0,119.9476,120.0798,119.8626,119.9476,3022.0
2022-09-13 13:35:00,127.0,127.0,126.63,126.85,3965.0,119.9665,119.9665,119.617,119.8248,3965.0
2022-09-13 13:40:00,126.85,126.85,126.71,126.75,2469.0,119.8248,119.8248,119.6925,119.7303,2469.0
2022-09-13 13:45:00,126.75,126.75,126.67,126.75,2552.0,119.7303,119.7303,119.6547,119.7303,2552.0
2022-09-13 13:50:00,126.71,126.71,126.55,126.57,3255.0,119.6925,119.6925,119.5414,119.5603,3255.0
2022-09-13 13:55:00,126.57,126.76,126.57,126.63,10378.0,119.5603,119.7398,119.5603,119.617,10378.0
2022-09-13 14:00:00,126.64,126.72,126.51,126.54,3224.0,119.6264,119.702,119.5036,119.5319,3224.0
2022-09-13 14:05:00,126.58,126.58,126.41,126.41,2419.0,119.5697,119.5697,119.4091,119.4091,2419.0
2022-09-13 14:10:00,126.43,126.45,126.29,126.42,3964.0,119.428,119.4469,119.2958,119.4186,3964.0
2022-09-13 14:15:00,126.39,126.48,126.38,126.38,1652.0,119.3903,119.4753,119.3808,119.3808,1652.0
2022-09-13 14:20:00,126.41,126.45,126.23,126.25,3205.0,119.4091,119.4469,119.2391,119.258,3205.0
2022-09-13 14:25:00,126.24,126.24,126.03,126.08,2530.0,119.2486,119.2486,119.0502,119.0974,2530.0
2022-09-13 14:30:00,126.04,126.11,125.98,126.01,3454.0,119.0596,119.1258,119.003,119.0313,3454.0
2022-09-13 14:35:00,125.99,126.06,125.98,125.99,6366.0,119.0124,119.0785,119.003,119.0124,6366.0
2022-09-13 14:40:00,126.01,126.05,125.99,126.04,6396.0,119.0313,119.0691,119.0124,119.0596,6396.0
2022-09-13 14:45:00,126.01,126.02,125.95,125.97,14074.0,119.0313,119.0407,118.9746,118.9935,14074.0
2022-09-13 14:50:00,125.97,125.98,125.8,125.88,15389.0,118.9935,119.003,118.8329,118.9085,15389.0
2022-09-13 14:55:00,125.89,126.08,125.89,126.0,13971.0,118.9179,119.0974,118.9179,119.0218,13971.0
2022-09-13 15:00:00,126.0,126.07,125.98,126.0,7887.0,119.0218,119.088,119.003,119.0218,7887.0
2022-09-13 15:05:00,126.0,126.01,125.6,125.65,18572.0,119.0218,119.0313,118.644,118.6912,18572.0
2022-09-13 15:10:00,125.67,125.75,125.48,125.59,7804.0,118.7101,118.7857,118.5306,118.6346,7804.0
2022-09-13 15:15:00,125.58,125.63,125.35,125.35,5933.0,118.6251,118.6723,118.4078,118.4078,5933.0
2022-09-13 15:20:00,125.33,125.35,125.12,125.33,8090.0,118.389,118.4078,118.1906,118.389,8090.0
2022-09-13 15:25:00,125.28,125.31,125.02,125.02,7830.0,118.3417,118.3701,118.0961,118.0961,7830.0
2022-09-13 15:30:00,124.98,125.0,124.62,124.69,8572.0,118.0583,118.0772,117.7183,117.7844,8572.0
2022-09-13 15:35:00,124.69,124.8,124.44,124.74,11487.0,117.7844,117.8883,117.5482,117.8316,11487.0
2022-09-13 15:40:00,124.71,124.71,124.38,124.52,11624.0,117.8033,117.8033,117.4916,117.6238,11624.0
2022-09-13 15:45:00,124.5,124.67,124.34,124.63,19795.0,117.6049,117.7655,117.4538,117.7277,19795.0
2022-09-13 15:50:00,124.65,124.66,124.39,124.6,32124.0,117.7466,117.7561,117.501,117.6994,32124.0
2022-09-13 15:55:00,124.57,124.75,124.4,124.47,94800.0,117.671,117.8411,117.5105,117.5766,94800.0
2022-09-14 09:30:00,123.66,124.13,123.16,123.21,8590.0,116.8114,117.2554,116.3391,116.3864,8590.0
2022-09-14 09:35:00,122.98,123.16,122.6,122.67,7415.0,116.1691,116.3391,115.8101,115.8763,7415.0
2022-09-14 09:40:00,122.53,122.53,121.56,121.61,11585.0,115.744,115.744,114.8277,114.875,11585.0
2022-09-14 09:45:00,121.61,121.61,120.96,121.36,11326.0,114.875,114.875,114.261,114.6388,11326.0
2022-09-14 09:50:00,121.43,121.87,121.3,121.55,6383.0,114.7049,115.1206,114.5821,114.8183,6383.0
2022-09-14 09:55:00,121.51,121.87,121.34,121.79,8143.0,114.7805,115.1206,114.6199,115.045,8143.0
2022-09-14 10:00:00,122.02,122.06,121.59,121.65,5374.0,115.2623,115.3001,114.8561,114.9128,5374.0
2022-09-14 10:05:00,121.59,122.18,121.59,121.91,5916.0,114.8561,115.4134,114.8561,115.1584,5916.0
2022-09-14 10:10:00,121.73,122.0,121.43,121.61,3947.0,114.9883,115.2434,114.7049,114.875,3947.0
2022-09-14 10:15:00,121.66,121.95,121.38,121.39,12074.0,114.9222,115.1961,114.6577,114.6672,12074.0
2022-09-14 10:20:00,121.45,121.51,121.23,121.32,13734.0,114.7238,114.7805,114.516,114.601,13734.0
2022-09-14 10:25:00,121.27,121.3,120.64,120.64,12407.0,114.5538,114.5821,113.9587,113.9587,12407.0
2022-09-14 10:30:00,120.6,121.18,120.6,120.95,11734.0,113.9209,114.4688,113.9209,114.2515,11734.0
2022-09-14 10:35:00,121.0,121.29,120.88,121.21,9257.0,114.2988,114.5727,114.1854,114.4971,9257.0
2022-09-14 10:40:00,121.11,121.63,120.98,121.61,18474.0,114.4027,114.8939,114.2799,114.875,18474.0
2022-09-14 10:45:00,121.52,121.63,121.37,121.43,9033.0,114.79,114.8939,114.6483,114.7049,9033.0
2022-09-14 10:50:00,121.48,121.66,121.39,121.64,14829.0,114.7522,114.9222,114.6672,114.9033,14829.0
2022-09-14 10:55:00,121.64,121.89,121.44,121.89,27187.0,114.9033,115.1395,114.7144,115.1395,27187.0
2022-09-14 11:00:00,121.89,122.0,121.37,121.57,7169.0,115.1395,115.2434,114.6483,114.8372,7169.0
2022-09-14 11:05:00,121.61,121.97,121.52,121.76,20074.0,114.875,115.215,114.79,115.0167,20074.0
2022-09-14 11:10:00,121.74,121.89,121.63,121.63,12471.0,114.9978,115.1395,114.8939,114.8939,12471.0
2022-09-14 11:15:00,121.57,121.58,121.28,121.28,8200.0,114.8372,114.8466,114.5633,114.5633,8200.0
2022-09-14 11:20:00,121.32,121.32,121.05,121.06,13995.0,114.601,114.601,114.346,114.3554,13995.0
2022-09-14 11:25:00,121.08,121.12,120.93,120.98,10555.0,114.3743,114.4121,114.2326,114.2799,10555.0
2022-09-14 11:30:00,120.96,121.15,120.93,121.11,16014.0,114.261,114.4405,114.2326,114.4027,16014.0
2022-09-14 11:35:00,121.06,121.39,121.06,121.31,34775.0,114.3554,114.6672,114.3554,114.5916,34775.0
2022-09-14 11:40:00,121.33,121.54,121.26,121.54,19799.0,114.6105,114.8089,114.5444,114.8089,19799.0
2022-09-14 11:45:00,121.59,121.92,121.53,121.57,10503.0,114.8561,115.1678,114.7994,114.8372,10503.0
2022-09-14 11:50:00,121.62,121.63,121.34,121.63,7153.0,114.8844,114.8939,114.6199,114.8939,7153.0
2022-09-14 11:55:00,121.56,121.61,121.28,121.34,5297.0,114.8277,114.875,114.5633,114.6199,5297.0
2022-09-14 12:00:00,121.35,121.47,121.26,121.39,6533.0,114.6294,114.7427,114.5444,114.6672,6533.0
2022-09-14 12:05:00,121.35,121.51,121.32,121.43,3225.0,114.6294,114.7805,114.601,114.7049,3225.0
2022-09-14 12:10:00,121.43,121.51,121.33,121.5,3622.0,114.7049,114.7805,114.6105,114.7711,3622.0
2022-09-14 12:15:00,121.46,121.51,121.39,121.48,4217.0,114.7333,114.7805,114.6672,114.7522,4217.0
2022-09-14 12:20:00,121.43,121.44,121.34,121.38,10517.0,114.7049,114.7144,114.6199,114.6577,10517.0
2022-09-14 12:25:00,121.4,121.47,121.28,121.31,17232.0,114.6766,114.7427,114.5633,114.5916,17232.0
2022-09-14 12:30:00,121.28,121.34,121.05,121.23,7960.0,114.5633,114.6199,114.346,114.516,7960.0
2022-09-14 12:35:00,121.22,121.28,121.15,121.25,8209.0,114.5066,114.5633,114.4405,114.5349,8209.0
2022-09-14 12:40:00,121.25,121.47,121.25,121.35,12204.0,114.5349,114.7427,114.5349,114.6294,12204.0
2022-09-14 12:45:00,121.34,121.39,121.22,121.33,10915.0,114.6199,114.6672,114.5066,114.6105,10915.0
2022-09-14 12:50:00,121.33,121.72,121.32,121.7,24896.0,114.6105,114.9789,114.601,114.96,24896.0
2022-09-14 12:55:00,121.66,121.67,121.4,121.52,18167.0,114.9222,114.9317,114.6766,114.79,18167.0
2022-09-14 13:00:00,121.51,121.59,121.4,121.49,7873.0,114.7805,114.8561,114.6766,114.7616,7873.0
2022-09-14 13:05:00,121.5,121.51,121.32,121.5,3501.0,114.7711,114.7805,114.601,114.7711,3501.0
2022-09-14 13:10:00,121.5,121.52,121.39,121.5,4202.0,114.7711,114.79,114.6672,114.7711,4202.0
2022-09-14 13:15:00,121.5,121.53,121.36,121.38,6092.0,114.7711,114.7994,114.6388,114.6577,6092.0
2022-09-14 13:20:00,121.41,121.5,121.38,121.38,3221.0,114.6861,114.7711,114.6577,114.6577,3221.0
2022-09-14 13:25:00,121.41,121.52,121.35,121.4,21160.0,114.6861,114.79,114.6294,114.6766,21160.0
2022-09-14 13:30:00,121.39,121.53,121.34,121.51,6629.0,114.6672,114.7994,114.6199,114.7805,6629.0
2022-09-14 13:35:00,121.48,121.48,121.33,121.36,7849.0,114.7522,114.7522,114.6105,114.6388,7849.0
2022-09-14 13:40:00,121.32,121.48,121.32,121.34,6140.0,114.601,114.7522,114.601,114.6199,6140.0
2022-09-14 13:45:00,121.34,121.34,120.48,120.51,16750.0,114.6199,114.6199,113.8076,113.8359,16750.0
2022-09-14 13:50:00,120.5,120.73,120.5,120.68,16036.0,113.8265,114.0437,113.8265,113.9965,16036.0
2022-09-14 13:55:00,120.72,120.74,120.49,120.65,14497.0,114.0343,114.0532,113.817,113.9681,14497.0
2022-09-14 14:00:00,120.63,120.73,120.38,120.4,5805.0,113.9493,114.0437,113.7131,113.732,5805.0
2022-09-14 14:05:00,120.39,120.64,120.35,120.49,7292.0,113.7225,113.9587,113.6848,113.817,7292.0
2022-09-14 14:10:00,120.53,120.57,120.31,120.4,18144.0,113.8548,113.8926,113.647,113.732,18144.0
2022-09-14 14:15:00,120.36,120.39,120.26,120.34,9604.0,113.6942,113.7225,113.5997,113.6753,9604.0
2022-09-14 14:20:00,120.35,120.51,120.31,120.4,17082.0,113.6848,113.8359,113.647,113.732,17082.0
2022-09-14 14:25:00,120.36,120.41,120.3,120.3,4042.0,113.6942,113.7414,113.6375,113.6375,4042.0
2022-09-14 14:30:00,120.34,120.53,120.29,120.51,9303.0,113.6753,113.8548,113.6281,113.8359,9303.0
2022-09-14 14:35:00,120.48,120.5,120.26,120.31,45706.0,113.8076,113.8265,113.5997,113.647,45706.0
2022-09-14 14:40:00,120.3,120.33,120.13,120.14,58893.0,113.6375,113.6659,113.4769,113.4864,58893.0
2022-09-14 14:45:00,120.21,120.27,120.01,120.18,16713.0,113.5525,113.6092,113.3636,113.5242,16713.0
2022-09-14 14:50:00,120.18,120.19,119.73,119.73,10324.0,113.5242,113.5336,113.0991,113.0991,10324.0
2022-09-14 14:55:00,119.75,119.93,119.63,119.7,23628.0,113.118,113.288,113.0046,113.0708,23628.0
2022-09-14 15:00:00,119.7,119.78,119.45,119.54,17064.0,113.0708,113.1463,112.8346,112.9196,17064.0
2022-09-14 15:05:00,119.55,119.7,119.54,119.68,18258.0,112.9291,113.0708,112.9196,113.0519,18258.0
2022-09-14 15:10:00,119.68,119.68,119.35,119.35,14062.0,113.0519,113.0519,112.7401,112.7401,14062.0
2022-09-14 15:15:00,119.35,119.35,118.92,118.97,26012.0,112.7401,112.7401,112.334,112.3812,26012.0
2022-09-14 15:20:00,118.96,119.09,118.93,118.97,47116.0,112.3717,112.4945,112.3434,112.3812,47116.0
2022-09-14 15:25:00,118.93,119.63,118.9,119.52,16367.0,112.3434,113.0046,112.3151,112.9007,16367.0
2022-09-14 15:30:00,119.51,119.51,119.05,119.39,14362.0,112.8913,112.8913,112.4568,112.7779,14362.0
2022-09-14 15:35:00,119.36,119.59,119.26,119.42,16550.0,112.7496,112.9668,112.6551,112.8063,16550.0
2022-09-14 15:40:00,119.4,119.6,119.34,119.54,17652.0,112.7874,112.9763,112.7307,112.9196,17652.0
2022-09-14 15:45:00,119.51,119.77,119.46,119.74,20702.0,112.8913,113.1369,112.844,113.1085,20702.0
2022-09-14 15:50:00,119.73,120.01,119.73,119.98,41052.0,113.0991,113.3636,113.0991,113.3353,41052.0
2022-09-14 15:55:00,119.98,120.29,119.79,120.18,102811.0,113.3353,113.6281,113.1558,113.5242,102811.0
2022-09-15 09:30:00,120.3,120.67,119.9,120.32,10576.0,113.6375,113.987,113.2597,113.6564,10576.0
2022-09-15 09:35:00,120.4,120.66,120.19,120.66,8798.0,113.732,113.9776,113.5336,113.9776,8798.0
2022-09-15 09:40:00,120.56,121.22,120.47,121.15,4633.0,113.8831,114.5066,113.7981,114.4405,4633.0
2022-09-15 09:45:00,121.26,121.85,121.22,121.85,15147.0,114.5444,115.1017,114.5066,115.1017,15147.0
2022-09-15 09:50:00,122.18,122.31,121.89,122.2,3672.0,115.4134,115.5362,115.1395,115.4323,3672.0
2022-09-15 09:55:00,122.12,122.27,121.96,122.12,3737.0,115.3567,115.4984,115.2056,115.3567,3737.0
2022-09-15 10:00:00,122.15,122.39,122.15,122.17,8193.0,115.3851,115.6118,115.3851,115.404,8193.0
2022-09-15 10:05:00,122.27,122.77,122.27,122.56,5838.0,115.4984,115.9707,115.4984,115.7724,5838.0
2022-09-15 10:10:00,122.59,122.87,122.58,122.87,6621.0,115.8007,116.0652,115.7913,116.0652,6621.0
2022-09-15 10:15:00,122.84,122.86,122.26,122.26,3512.0,116.0369,116.0557,115.489,115.489,3512.0
2022-09-15 10:20:00,122.24,122.24,121.84,121.99,4653.0,115.4701,115.4701,115.0922,115.2339,4653.0
2022-09-15 10:25:00,121.98,121.98,121.29,121.3,4469.0,115.2245,115.2245,114.5727,114.5821,4469.0
2022-09-15 10:30:00,121.38,121.61,121.17,121.52,5265.0,114.6577,114.875,114.4593,114.79,5265.0
2022-09-15 10:35:00,121.53,121.74,121.47,121.54,2712.0,114.7994,114.9978,114.7427,114.8089,2712.0
2022-09-15 10:40:00,121.57,121.59,121.19,121.33,3288.0,114.8372,114.8561,114.4782,114.6105,3288.0
2022-09-15 10:45:00,121.34,121.45,121.22,121.22,4117.0,114.6199,114.7238,114.5066,114.5066,4117.0
2022-09-15 10:50:00,121.18,121.18,120.78,120.94,9999.0,114.4688,114.4688,114.0909,114.2421,9999.0
2022-09-15 10:55:00,120.98,120.98,120.71,120.93,5519.0,114.2799,114.2799,114.0248,114.2326,5519.0
2022-09-15 11:00:00,120.94,121.04,120.8,121.04,4923.0,114.2421,114.3365,114.1098,114.3365,4923.0
2022-09-15 11:05:00,120.98,121.05,120.66,120.66,5111.0,114.2799,114.346,113.9776,113.9776,5111.0
2022-09-15 11:10:00,120.56,120.6,120.12,120.12,3505.0,113.8831,113.9209,113.4675,113.4675,3505.0
2022-09-15 11:15:00,120.13,120.45,120.08,120.41,3511.0,113.4769,113.7792,113.4297,113.7414,3511.0
2022-09-15 11:20:00,120.5,120.81,120.42,120.7,3040.0,113.8265,114.1193,113.7509,114.0154,3040.0
2022-09-15 11:25:00,120.68,120.77,120.51,120.61,3106.0,113.9965,114.0815,113.8359,113.9304,3106.0
2022-09-15 11:30:00,120.64,120.67,120.5,120.5,3001.0,113.9587,113.987,113.8265,113.8265,3001.0
2022-09-15 11:35:00,120.5,120.7,120.42,120.46,5076.0,113.8265,114.0154,113.7509,113.7887,5076.0
2022-09-15 11:40:00,120.49,120.66,120.49,120.61,4789.0,113.817,113.9776,113.817,113.9304,4789.0
2022-09-15 11:45:00,120.66,120.69,120.51,120.59,5199.0,113.9776,114.0059,113.8359,113.9115,5199.0
2022-09-15 11:50:00,120.57,120.61,120.23,120.28,5752.0,113.8926,113.9304,113.5714,113.6186,5752.0
2022-09-15 11:55:00,120.29,120.39,120.16,120.32,7650.0,113.6281,113.7225,113.5053,113.6564,7650.0
2022-09-15 12:00:00,120.36,120.49,120.26,120.48,14420.0,113.6942,113.817,113.5997,113.8076,14420.0
2022-09-15 12:05:00,120.48,120.58,120.38,120.42,3966.0,113.8076,113.902,113.7131,113.7509,3966.0
2022-09-15 12:10:00,120.45,120.48,120.24,120.33,8173.0,113.7792,113.8076,113.5809,113.6659,8173.0
2022-09-15 12:15:00,120.33,120.45,120.23,120.44,2870.0,113.6659,113.7792,113.5714,113.7698,2870.0
2022-09-15 12:20:00,120.47,120.47,120.24,120.28,16812.0,113.7981,113.7981,113.5809,113.6186,16812.0
2022-09-15 12:25:00,120.27,120.32,120.15,120.2,3160.0,113.6092,113.6564,113.4958,113.5431,3160.0
2022-09-15 12:30:00,120.18,120.36,120.14,120.24,5078.0,113.5242,113.6942,113.4864,113.5809,5078.0
2022-09-15 12:35:00,120.29,120.38,120.28,120.3,3890.0,113.6281,113.7131,113.6186,113.6375,3890.0
2022-09-15 12:40:00,120.32,120.35,120.2,120.2,4407.0,113.6564,113.6848,113.5431,113.5431,4407.0
2022-09-15 12:45:00,120.18,120.18,120.05,120.09,3873.0,113.5242,113.5242,113.4014,113.4392,3873.0
2022-09-15 12:50:00,120.1,120.24,120.1,120.19,3087.0,113.4486,113.5809,113.4486,113.5336,3087.0
2022-09-15 12:55:00,120.17,120.26,120.16,120.24,3794.0,113.5147,113.5997,113.5053,113.5809,3794.0
2022-09-15 13:00:00,120.3,120.65,120.28,120.49,8790.0,113.6375,113.9681,113.6186,113.817,8790.0
2022-09-15 13:05:00,120.65,120.77,120.62,120.72,2511.0,113.9681,114.0815,113.9398,114.0343,2511.0
2022-09-15 13:10:00,120.69,120.76,120.63,120.74,4008.0,114.0059,114.0721,113.9493,114.0532,4008.0
2022-09-15 13:15:00,120.78,120.81,120.67,120.75,6000.0,114.0909,114.1193,113.987,114.0626,6000.0
2022-09-15 13:20:00,120.73,120.8,120.64,120.8,2294.0,114.0437,114.1098,113.9587,114.1098,2294.0
2022-09-15 13:25:00,120.83,120.98,120.8,120.84,3750.0,114.1382,114.2799,114.1098,114.1476,3750.0
2022-09-15 13:30:00,120.82,120.84,120.69,120.74,6126.0,114.1287,114.1476,114.0059,114.0532,6126.0
2022-09-15 13:35:00,120.71,120.71,120.58,120.65,6745.0,114.0248,114.0248,113.902,113.9681,6745.0
2022-09-15 13:40:00,120.62,120.82,120.61,120.66,3415.0,113.9398,114.1287,113.9304,113.9776,3415.0
2022-09-15 13:45:00,120.66,120.66,120.49,120.51,5385.0,113.9776,113.9776,113.817,113.8359,5385.0
2022-09-15 13:50:00,120.48,120.52,120.36,120.5,3412.0,113.8076,113.8453,113.6942,113.8265,3412.0
2022-09-15 13:55:00,120.51,120.59,120.46,120.54,2980.0,113.8359,113.9115,113.7887,113.8642,2980.0
2022-09-15 14:00:00,120.53,120.53,120.17,120.18,8695.0,113.8548,113.8548,113.5147,113.5242,8695.0
2022-09-15 14:05:00,120.18,120.31,120.05,120.12,9483.0,113.5242,113.647,113.4014,113.4675,9483.0
2022-09-15 14:10:00,120.11,120.32,120.08,120.16,9394.0,113.4581,113.6564,113.4297,113.5053,9394.0
2022-09-15 14:15:00,120.19,120.49,120.19,120.45,3539.0,113.5336,113.817,113.5336,113.7792,3539.0
2022-09-15 14:20:00,120.49,120.5,120.31,120.4,5232.0,113.817,113.8265,113.647,113.732,5232.0
2022-09-15 14:25:00,120.39,120.63,120.37,120.63,4489.0,113.7225,113.9493,113.7037,113.9493,4489.0
2022-09-15 14:30:00,120.61,120.61,120.46,120.51,8020.0,113.9304,113.9304,113.7887,113.8359,8020.0
2022-09-15 14:35:00,120.51,120.8,120.45,120.7,7131.0,113.8359,114.1098,113.7792,114.0154,7131.0
2022-09-15 14:40:00,120.71,120.84,120.68,120.83,12998.0,114.0248,114.1476,113.9965,114.1382,12998.0
2022-09-15 14:45:00,120.83,120.83,120.56,120.6,10166.0,114.1382,114.1382,113.8831,113.9209,10166.0
2022-09-15 14:50:00,120.57,120.69,120.39,120.65,9034.0,113.8926,114.0059,113.7225,113.9681,9034.0
2022-09-15 14:55:00,120.66,120.66,120.48,120.52,7339.0,113.9776,113.9776,113.8076,113.8453,7339.0
2022-09-15 15:00:00,120.51,120.56,120.34,120.51,8728.0,113.8359,113.8831,113.6753,113.8359,8728.0
2022-09-15 15:05:00,120.51,120.51,120.23,120.23,6696.0,113.8359,113.8359,113.5714,113.5714,6696.0
2022-09-15 15:10:00,120.23,120.28,119.97,120.02,16506.0,113.5714,113.6186,113.3258,113.373,16506.0
2022-09-15 15:15:00,120.07,120.07,119.75,119.76,10897.0,113.4203,113.4203,113.118,113.1274,10897.0
2022-09-15 15:20:00,119.75,119.93,119.67,119.91,9625.0,113.118,113.288,113.0424,113.2691,9625.0
2022-09-15 15:25:00,119.92,119.93,119.79,119.91,13500.0,113.2786,113.288,113.1558,113.2691,13500.0
2022-09-15 15:30:00,119.91,120.02,119.86,119.91,13589.0,113.2691,113.373,113.2219,113.2691,13589.0
2022-09-15 15:35:00,119.88,120.07,119.88,120.05,10183.0,113.2408,113.4203,113.2408,113.4014,10183.0
2022-09-15 15:40:00,120.06,120.2,119.93,120.15,14787.0,113.4108,113.5431,113.288,113.4958,14787.0
2022-09-15 15:45:00,120.14,120.33,120.07,120.21,26681.0,113.4864,113.6659,113.4203,113.5525,26681.0
2022-09-15 15:50:00,120.28,120.6,120.23,120.54,55567.0,113.6186,113.9209,113.5714,113.8642,55567.0
2022-09-15 15:55:00,120.57,120.62,120.38,120.44,130273.0,113.8926,113.9398,113.7131,113.7698,130273.0
2022-09-16 09:30:00,117.05,117.55,115.46,115.46,227444.0,110.5675,111.0398,109.0656,109.0656,227444.0
2022-09-16 09:35:00,115.75,116.36,115.45,116.19,19931.0,109.3395,109.9157,109.0561,109.7551,19931.0
2022-09-16 09:40:00,116.28,116.5,115.86,116.46,22792.0,109.8402,110.048,109.4434,110.0102,22792.0
2022-09-16 09:45:00,116.5,116.88,116.38,116.88,13568.0,110.048,110.4069,109.9346,110.4069,13568.0
2022-09-16 09:50:00,116.97,117.07,116.48,116.89,17482.0,110.492,110.5864,110.0291,110.4164,17482.0
2022-09-16 09:55:00,116.8,116.82,116.0,116.0,13523.0,110.3314,110.3503,109.5757,109.5757,13523.0
2022-09-16 10:00:00,116.03,116.39,115.74,115.86,7673.0,109.604,109.9441,109.3301,109.4434,7673.0
2022-09-16 10:05:00,115.91,116.6,115.91,116.1,7764.0,109.4907,110.1424,109.4907,109.6701,7764.0
2022-09-16 10:10:00,116.19,116.92,116.19,116.73,12483.0,109.7551,110.4447,109.7551,110.2652,12483.0
2022-09-16 10:15:00,116.73,116.94,116.45,116.72,4320.0,110.2652,110.4636,110.0007,110.2558,4320.0
2022-09-16 10:20:00,116.79,117.03,116.5,116.96,6821.0,110.3219,110.5486,110.048,110.4825,6821.0
2022-09-16 10:25:00,116.91,117.07,116.79,116.9,3655.0,110.4353,110.5864,110.3219,110.4258,3655.0
2022-09-16 10:30:00,116.9,117.28,116.89,117.28,7142.0,110.4258,110.7848,110.4164,110.7848,7142.0
2022-09-16 10:35:00,117.35,117.43,116.97,117.04,5500.0,110.8509,110.9265,110.492,110.5581,5500.0
2022-09-16 10:40:00,117.13,117.21,116.73,116.8,4304.0,110.6431,110.7187,110.2652,110.3314,4304.0
2022-09-16 10:45:00,116.8,116.88,116.45,116.5,9134.0,110.3314,110.4069,110.0007,110.048,9134.0
2022-09-16 10:50:00,116.68,116.84,116.57,116.7,3433.0,110.218,110.3692,110.1141,110.2369,3433.0
2022-09-16 10:55:00,116.56,116.59,116.1,116.1,8203.0,110.1047,110.133,109.6701,109.6701,8203.0
2022-09-16 11:00:00,116.1,116.35,116.08,116.26,10950.0,109.6701,109.9063,109.6512,109.8213,10950.0
2022-09-16 11:05:00,116.27,116.65,116.25,116.4,20084.0,109.8307,110.1897,109.8118,109.9535,20084.0
2022-09-16 11:10:00,116.43,116.43,115.87,115.87,15979.0,109.9819,109.9819,109.4529,109.4529,15979.0
2022-09-16 11:15:00,115.7,116.03,115.59,115.99,8246.0,109.2923,109.604,109.1884,109.5662,8246.0
2022-09-16 11:20:00,115.95,116.06,115.8,115.95,11010.0,109.5284,109.6323,109.3867,109.5284,11010.0
2022-09-16 11:25:00,115.95,116.02,115.89,115.95,6428.0,109.5284,109.5946,109.4718,109.5284,6428.0
2022-09-16 11:30:00,115.97,116.09,115.82,116.06,5627.0,109.5473,109.6607,109.4056,109.6323,5627.0
2022-09-16 11:35:00,116.14,116.18,115.63,115.65,6167.0,109.7079,109.7457,109.2262,109.2451,6167.0
2022-09-16 11:40:00,115.72,115.9,115.68,115.9,8155.0,109.3112,109.4812,109.2734,109.4812,8155.0
2022-09-16 11:45:00,115.86,115.88,115.62,115.7,4686.0,109.4434,109.4623,109.2167,109.2923,4686.0
2022-09-16 11:50:00,115.76,116.17,115.76,116.1,8334.0,109.349,109.7363,109.349,109.6701,8334.0
2022-09-16 11:55:00,116.09,116.48,116.08,116.48,7927.0,109.6607,110.0291,109.6512,110.0291,7927.0
2022-09-16 12:00:00,116.4,116.4,116.23,116.3,4950.0,109.9535,109.9535,109.7929,109.8591,4950.0
2022-09-16 12:05:00,116.39,116.45,116.25,116.25,6060.0,109.9441,110.0007,109.8118,109.8118,6060.0
2022-09-16 12:10:00,116.3,116.35,116.13,116.22,5167.0,109.8591,109.9063,109.6985,109.7835,5167.0
2022-09-16 12:15:00,116.21,116.28,115.97,116.06,4460.0,109.774,109.8402,109.5473,109.6323,4460.0
2022-09-16 12:20:00,116.03,116.15,115.94,116.09,13633.0,109.604,109.7174,109.519,109.6607,13633.0
2022-09-16 12:25:00,116.02,116.32,116.02,116.19,15293.0,109.5946,109.8779,109.5946,109.7551,15293.0
2022-09-16 12:30:00,116.22,116.22,116.03,116.04,4460.0,109.7835,109.7835,109.604,109.6135,4460.0
2022-09-16 12:35:00,116.04,116.09,115.86,115.93,5964.0,109.6135,109.6607,109.4434,109.5095,5964.0
2022-09-16 12:40:00,115.98,116.28,115.98,116.27,2759.0,109.5568,109.8402,109.5568,109.8307,2759.0
2022-09-16 12:45:00,116.2,116.24,116.15,116.23,3115.0,109.7646,109.8024,109.7174,109.7929,3115.0
2022-09-16 12:50:00,116.21,116.26,116.16,116.16,3684.0,109.774,109.8213,109.7268,109.7268,3684.0
2022-09-16 12:55:00,116.14,116.23,116.14,116.16,4232.0,109.7079,109.7929,109.7079,109.7268,4232.0
2022-09-16 13:00:00,116.14,116.2,116.03,116.06,5406.0,109.7079,109.7646,109.604,109.6323,5406.0
2022-09-16 13:05:00,116.08,116.08,115.94,116.08,6681.0,109.6512,109.6512,109.519,109.6512,6681.0
2022-09-16 13:10:00,116.1,116.12,115.9,115.95,5226.0,109.6701,109.689,109.4812,109.5284,5226.0
2022-09-16 13:15:00,115.94,116.0,115.91,115.94,4761.0,109.519,109.5757,109.4907,109.519,4761.0
2022-09-16 13:20:00,115.94,115.95,115.73,115.76,7301.0,109.519,109.5284,109.3206,109.349,7301.0
2022-09-16 13:25:00,115.75,115.75,115.39,115.4,5627.0,109.3395,109.3395,108.9995,109.0089,5627.0
2022-09-16 13:30:00,115.41,115.75,115.39,115.52,5072.0,109.0183,109.3395,108.9995,109.1223,5072.0
2022-09-16 13:35:00,115.55,115.89,115.54,115.82,5976.0,109.1506,109.4718,109.1411,109.4056,5976.0
2022-09-16 13:40:00,115.86,115.89,115.76,115.82,5430.0,109.4434,109.4718,109.349,109.4056,5430.0
2022-09-16 13:45:00,115.82,115.85,115.66,115.68,7519.0,109.4056,109.434,109.2545,109.2734,7519.0
2022-09-16 13:50:00,115.65,115.82,115.62,115.76,6135.0,109.2451,109.4056,109.2167,109.349,6135.0
2022-09-16 13:55:00,115.75,115.88,115.67,115.84,6521.0,109.3395,109.4623,109.2639,109.4245,6521.0
2022-09-16 14:00:00,115.81,116.02,115.77,116.02,6579.0,109.3962,109.5946,109.3584,109.5946,6579.0
2022-09-16 14:05:00,116.0,116.02,115.65,115.71,8956.0,109.5757,109.5946,109.2451,109.3017,8956.0
2022-09-16 14:10:00,115.72,115.75,115.6,115.7,2621.0,109.3112,109.3395,109.1978,109.2923,2621.0
2022-09-16 14:15:00,115.7,115.77,115.54,115.55,3894.0,109.2923,109.3584,109.1411,109.1506,3894.0
2022-09-16 14:20:00,115.56,115.73,115.56,115.69,2800.0,109.16,109.3206,109.16,109.2828,2800.0
2022-09-16 14:25:00,115.74,116.1,115.72,115.98,11027.0,109.3301,109.6701,109.3112,109.5568,11027.0
2022-09-16 14:30:00,115.96,116.11,115.85,116.11,5958.0,109.5379,109.6796,109.434,109.6796,5958.0
2022-09-16 14:35:00,116.11,116.13,115.98,116.07,8063.0,109.6796,109.6985,109.5568,109.6418,8063.0
2022-09-16 14:40:00,116.08,116.25,115.91,116.18,6506.0,109.6512,109.8118,109.4907,109.7457,6506.0
2022-09-16 14:45:00,116.2,116.5,116.19,116.49,19885.0,109.7646,110.048,109.7551,110.0385,19885.0
2022-09-16 14:50:00,116.48,116.77,116.35,116.77,29732.0,110.0291,110.303,109.9063,110.303,29732.0
2022-09-16 14:55:00,116.75,116.77,116.51,116.72,13433.0,110.2841,110.303,110.0574,110.2558,13433.0
2022-09-16 15:00:00,116.73,116.88,116.68,116.87,6965.0,110.2652,110.4069,110.218,110.3975,6965.0
2022-09-16 15:05:00,116.88,117.03,116.84,116.98,8606.0,110.4069,110.5486,110.3692,110.5014,8606.0
2022-09-16 15:10:00,116.98,116.98,116.65,116.72,10771.0,110.5014,110.5014,110.1897,110.2558,10771.0
2022-09-16 15:15:00,116.7,116.88,116.46,116.53,11605.0,110.2369,110.4069,110.0102,110.0763,11605.0
2022-09-16 15:20:00,116.55,116.87,116.54,116.65,9788.0,110.0952,110.3975,110.0858,110.1897,9788.0
2022-09-16 15:25:00,116.68,116.85,116.47,116.84,30885.0,110.218,110.3786,110.0196,110.3692,30885.0
2022-09-16 15:30:00,116.84,117.07,116.6,116.92,37574.0,110.3692,110.5864,110.1424,110.4447,37574.0
2022-09-16 15:35:00,116.9,117.2,116.85,117.14,17296.0,110.4258,110.7092,110.3786,110.6525,17296.0
2022-09-16 15:40:00,117.15,117.31,117.05,117.11,13050.0,110.662,110.8131,110.5675,110.6242,13050.0
2022-09-16 15:45:00,117.13,117.13,116.83,117.04,33656.0,110.6431,110.6431,110.3597,110.5581,33656.0
2022-09-16 15:50:00,117.02,117.22,116.93,116.98,58866.0,110.5392,110.7281,110.4542,110.5014,58866.0
2022-09-16 15:55:00,116.98,117.61,116.96,117.48,176206.0,110.5014,111.0965,110.4825,110.9737,176206.0
2022-09-19 09:30:00,116.83,118.0,116.68,118.0,9727.0,110.3597,111.4649,110.218,111.4649,9727.0
2022-09-19 09:35:00,117.99,118.14,117.51,117.57,2764.0,111.4555,111.5972,111.002,111.0587,2764.0
2022-09-19 09:40:00,117.69,118.16,117.66,117.94,1871.0,111.1721,111.616,111.1437,111.4082,1871.0
2022-09-19 09:45:00,118.09,118.43,118.02,118.43,3321.0,111.5499,111.8711,111.4838,111.8711,3321.0
2022-09-19 09:50:00,118.37,118.37,117.94,118.36,3937.0,111.8144,111.8144,111.4082,111.805,3937.0
2022-09-19 09:55:00,118.34,118.34,118.08,118.09,3553.0,111.7861,111.7861,111.5405,111.5499,3553.0
2022-09-19 10:00:00,117.94,118.18,117.76,117.89,3667.0,111.4082,111.6349,111.2382,111.361,3667.0
2022-09-19 10:05:00,117.88,118.21,117.88,117.95,4212.0,111.3516,111.6633,111.3516,111.4177,4212.0
2022-09-19 10:10:00,118.06,118.79,118.06,118.65,3928.0,111.5216,112.2112,111.5216,112.0789,3928.0
2022-09-19 10:15:00,118.58,118.71,118.55,118.58,1832.0,112.0128,112.1356,111.9844,112.0128,1832.0
2022-09-19 10:20:00,118.58,118.7,118.36,118.68,3163.0,112.0128,112.1261,111.805,112.1072,3163.0
2022-09-19 10:25:00,118.74,119.12,118.74,119.12,3625.0,112.1639,112.5229,112.1639,112.5229,3625.0
2022-09-19 10:30:00,119.08,119.2,118.68,118.7,12305.0,112.4851,112.5984,112.1072,112.1261,12305.0
2022-09-19 10:35:00,118.74,119.19,118.71,119.13,12582.0,112.1639,112.589,112.1356,112.5323,12582.0
2022-09-19 10:40:00,119.17,119.53,119.17,119.44,4317.0,112.5701,112.9102,112.5701,112.8252,4317.0
2022-09-19 10:45:00,119.46,119.51,119.28,119.43,7054.0,112.844,112.8913,112.674,112.8157,7054.0
2022-09-19 10:50:00,119.41,119.41,119.07,119.09,7784.0,112.7968,112.7968,112.4756,112.4945,7784.0
2022-09-19 10:55:00,119.08,119.25,118.83,118.86,4302.0,112.4851,112.6457,112.2489,112.2773,4302.0
2022-09-19 11:00:00,118.84,119.06,118.68,119.06,11271.0,112.2584,112.4662,112.1072,112.4662,11271.0
2022-09-19 11:05:00,118.98,119.17,118.98,119.11,11836.0,112.3906,112.5701,112.3906,112.5134,11836.0
2022-09-19 11:10:00,119.16,119.3,119.1,119.22,8622.0,112.5607,112.6929,112.504,112.6173,8622.0
2022-09-19 11:15:00,119.22,119.5,119.22,119.35,3936.0,112.6173,112.8818,112.6173,112.7401,3936.0
2022-09-19 11:20:00,119.34,119.34,119.05,119.19,6526.0,112.7307,112.7307,112.4568,112.589,6526.0
2022-09-19 11:25:00,119.18,119.2,118.83,118.83,4918.0,112.5796,112.5984,112.2489,112.2489,4918.0
2022-09-19 11:30:00,118.8,118.89,118.67,118.78,6672.0,112.2206,112.3056,112.0978,112.2017,6672.0
2022-09-19 11:35:00,118.8,118.83,118.56,118.6,17792.0,112.2206,112.2489,111.9939,112.0317,17792.0
2022-09-19 11:40:00,118.56,118.73,118.45,118.48,3956.0,111.9939,112.1545,111.89,111.9183,3956.0
2022-09-19 11:45:00,118.51,118.6,118.46,118.49,2251.0,111.9467,112.0317,111.8994,111.9278,2251.0
2022-09-19 11:50:00,118.55,118.56,118.33,118.4,2893.0,111.9844,111.9939,111.7766,111.8428,2893.0
2022-09-19 11:55:00,118.4,118.46,118.22,118.34,2305.0,111.8428,111.8994,111.6727,111.7861,2305.0
2022-09-19 12:00:00,118.42,118.44,118.2,118.2,5149.0,111.8616,111.8805,111.6538,111.6538,5149.0
2022-09-19 12:05:00,118.26,118.26,117.96,118.2,2511.0,111.7105,111.7105,111.4271,111.6538,2511.0
2022-09-19 12:10:00,118.2,118.36,118.19,118.23,1767.0,111.6538,111.805,111.6444,111.6822,1767.0
2022-09-19 12:15:00,118.24,118.34,118.01,118.23,3483.0,111.6916,111.7861,111.4744,111.6822,3483.0
2022-09-19 12:20:00,118.2,118.23,118.11,118.15,2133.0,111.6538,111.6822,111.5688,111.6066,2133.0
2022-09-19 12:25:00,118.09,118.12,117.97,118.04,1659.0,111.5499,111.5783,111.4366,111.5027,1659.0
2022-09-19 12:30:00,118.02,118.24,118.01,118.23,4718.0,111.4838,111.6916,111.4744,111.6822,4718.0
2022-09-19 12:35:00,118.26,118.54,118.24,118.47,2277.0,111.7105,111.975,111.6916,111.9089,2277.0
2022-09-19 12:40:00,118.38,118.56,118.38,118.5,1971.0,111.8239,111.9939,111.8239,111.9372,1971.0
2022-09-19 12:45:00,118.53,118.53,118.43,118.45,2000.0,111.9656,111.9656,111.8711,111.89,2000.0
2022-09-19 12:50:00,118.48,118.6,118.48,118.59,2619.0,111.9183,112.0317,111.9183,112.0222,2619.0
2022-09-19 12:55:00,118.64,118.81,118.64,118.8,2708.0,112.0695,112.23,112.0695,112.2206,2708.0
2022-09-19 13:00:00,118.81,118.81,118.64,118.67,4785.0,112.23,112.23,112.0695,112.0978,4785.0
2022-09-19 13:05:00,118.65,118.67,118.58,118.64,2655.0,112.0789,112.0978,112.0128,112.0695,2655.0
2022-09-19 13:10:00,118.64,118.71,118.53,118.67,4847.0,112.0695,112.1356,111.9656,112.0978,4847.0
2022-09-19 13:15:00,118.64,118.64,118.52,118.6,2789.0,112.0695,112.0695,111.9561,112.0317,2789.0
2022-09-19 13:20:00,118.62,118.77,118.54,118.77,5712.0,112.0506,112.1923,111.975,112.1923,5712.0
2022-09-19 13:25:00,118.75,118.84,118.72,118.74,6136.0,112.1734,112.2584,112.145,112.1639,6136.0
2022-09-19 13:30:00,118.73,118.75,118.46,118.46,3926.0,112.1545,112.1734,111.8994,111.8994,3926.0
2022-09-19 13:35:00,118.47,118.51,118.32,118.38,5536.0,111.9089,111.9467,111.7672,111.8239,5536.0
2022-09-19 13:40:00,118.4,118.44,118.26,118.35,11510.0,111.8428,111.8805,111.7105,111.7955,11510.0
2022-09-19 13:45:00,118.32,118.48,118.21,118.21,8738.0,111.7672,111.9183,111.6633,111.6633,8738.0
2022-09-19 13:50:00,118.19,118.27,118.07,118.26,10823.0,111.6444,111.72,111.531,111.7105,10823.0
2022-09-19 13:55:00,118.26,118.4,118.26,118.35,4642.0,111.7105,111.8428,111.7105,111.7955,4642.0
2022-09-19 14:00:00,118.41,118.45,118.31,118.32,7446.0,111.8522,111.89,111.7577,111.7672,7446.0
2022-09-19 14:05:00,118.31,118.39,118.25,118.37,3975.0,111.7577,111.8333,111.7011,111.8144,3975.0
2022-09-19 14:10:00,118.35,118.35,118.21,118.21,5442.0,111.7955,111.7955,111.6633,111.6633,5442.0
2022-09-19 14:15:00,118.22,118.32,118.19,118.19,3622.0,111.6727,111.7672,111.6444,111.6444,3622.0
2022-09-19 14:20:00,118.23,118.24,117.96,118.05,4262.0,111.6822,111.6916,111.4271,111.5121,4262.0
2022-09-19 14:25:00,118.0,118.13,118.0,118.04,3166.0,111.4649,111.5877,111.4649,111.5027,3166.0
2022-09-19 14:30:00,118.03,118.24,118.03,118.21,4288.0,111.4932,111.6916,111.4932,111.6633,4288.0
2022-09-19 14:35:00,118.21,118.4,118.15,118.34,11365.0,111.6633,111.8428,111.6066,111.7861,11365.0
2022-09-19 14:40:00,118.29,118.34,118.21,118.26,7488.0,111.7388,111.7861,111.6633,111.7105,7488.0
2022-09-19 14:45:00,118.25,118.28,118.18,118.21,5631.0,111.7011,111.7294,111.6349,111.6633,5631.0
2022-09-19 14:50:00,118.25,118.42,118.22,118.27,4766.0,111.7011,111.8616,111.6727,111.72,4766.0
2022-09-19 14:55:00,118.31,118.32,118.24,118.27,5910.0,111.7577,111.7672,111.6916,111.72,5910.0
2022-09-19 15:00:00,118.31,118.55,118.31,118.49,9239.0,111.7577,111.9844,111.7577,111.9278,9239.0
2022-09-19 15:05:00,118.49,118.82,118.49,118.8,13866.0,111.9278,112.2395,111.9278,112.2206,13866.0
2022-09-19 15:10:00,118.79,119.07,118.76,118.97,11120.0,112.2112,112.4756,112.1828,112.3812,11120.0
2022-09-19 15:15:00,118.99,119.02,118.88,118.89,6035.0,112.4001,112.4284,112.2962,112.3056,6035.0
2022-09-19 15:20:00,118.85,119.02,118.84,119.02,9346.0,112.2678,112.4284,112.2584,112.4284,9346.0
2022-09-19 15:25:00,119.07,119.19,119.02,119.09,5604.0,112.4756,112.589,112.4284,112.4945,5604.0
2022-09-19 15:30:00,119.11,119.21,119.08,119.13,11455.0,112.5134,112.6079,112.4851,112.5323,11455.0
2022-09-19 15:35:00,119.13,119.31,119.11,119.27,9941.0,112.5323,112.7024,112.5134,112.6646,9941.0
2022-09-19 15:40:00,119.3,119.38,119.21,119.23,7453.0,112.6929,112.7685,112.6079,112.6268,7453.0
2022-09-19 15:45:00,119.23,119.26,118.96,118.96,18030.0,112.6268,112.6551,112.3717,112.3717,18030.0
2022-09-19 15:50:00,118.98,119.23,118.79,119.22,33740.0,112.3906,112.6268,112.2112,112.6173,33740.0
2022-09-19 15:55:00,119.22,119.33,119.13,119.23,89547.0,112.6173,112.7212,112.5323,112.6268,89547.0
2022-09-20 09:30:00,117.73,117.73,116.57,117.04,20525.0,111.2099,111.2099,110.1141,110.5581,20525.0
2022-09-20 09:35:00,116.83,116.99,116.4,116.62,23447.0,110.3597,110.5108,109.9535,110.1613,23447.0
2022-09-20 09:40:00,116.56,116.56,116.14,116.53,14019.0,110.1047,110.1047,109.7079,110.0763,14019.0
2022-09-20 09:45:00,116.42,116.83,116.41,116.71,7612.0,109.9724,110.3597,109.963,110.2463,7612.0
2022-09-20 09:50:00,116.71,116.71,116.29,116.55,6444.0,110.2463,110.2463,109.8496,110.0952,6444.0
2022-09-20 09:55:00,116.67,116.83,116.59,116.63,3927.0,110.2086,110.3597,110.133,110.1708,3927.0
2022-09-20 10:00:00,116.64,116.86,116.55,116.83,6805.0,110.1802,110.388,110.0952,110.3597,6805.0
2022-09-20 10:05:00,116.94,117.37,116.94,117.28,4794.0,110.4636,110.8698,110.4636,110.7848,4794.0
2022-09-20 10:10:00,117.27,117.43,117.17,117.38,7746.0,110.7753,110.9265,110.6809,110.8792,7746.0
2022-09-20 10:15:00,117.44,117.44,117.05,117.06,3597.0,110.9359,110.9359,110.5675,110.577,3597.0
2022-09-20 10:20:00,116.98,117.25,116.95,116.95,4184.0,110.5014,110.7564,110.4731,110.4731,4184.0
2022-09-20 10:25:00,116.87,117.17,116.87,116.96,5444.0,110.3975,110.6809,110.3975,110.4825,5444.0
2022-09-20 10:30:00,116.86,116.97,116.63,116.71,7924.0,110.388,110.492,110.1708,110.2463,7924.0
2022-09-20 10:35:00,116.73,116.8,116.51,116.62,3053.0,110.2652,110.3314,110.0574,110.1613,3053.0
2022-09-20 10:40:00,116.66,116.85,116.53,116.75,2800.0,110.1991,110.3786,110.0763,110.2841,2800.0
2022-09-20 10:45:00,116.72,116.79,116.57,116.63,4618.0,110.2558,110.3219,110.1141,110.1708,4618.0
2022-09-20 10:50:00,116.73,116.98,116.68,116.98,2115.0,110.2652,110.5014,110.218,110.5014,2115.0
2022-09-20 10:55:00,116.94,117.14,116.88,117.08,5651.0,110.4636,110.6525,110.4069,110.5959,5651.0
2022-09-20 11:00:00,117.04,117.11,116.97,117.01,2657.0,110.5581,110.6242,110.492,110.5297,2657.0
2022-09-20 11:05:00,117.07,117.35,116.97,117.27,2270.0,110.5864,110.8509,110.492,110.7753,2270.0
2022-09-20 11:10:00,117.2,117.27,117.11,117.27,3210.0,110.7092,110.7753,110.6242,110.7753,3210.0
2022-09-20 11:15:00,117.29,117.3,117.0,117.06,4123.0,110.7942,110.8037,110.5203,110.577,4123.0
2022-09-20 11:20:00,117.04,117.16,116.99,117.15,5754.0,110.5581,110.6714,110.5108,110.662,5754.0
2022-09-20 11:25:00,117.06,117.28,117.01,117.24,3961.0,110.577,110.7848,110.5297,110.747,3961.0
2022-09-20 11:30:00,117.26,117.37,117.23,117.32,3968.0,110.7659,110.8698,110.7376,110.8226,3968.0
2022-09-20 11:35:00,117.32,117.36,117.0,117.0,6568.0,110.8226,110.8604,110.5203,110.5203,6568.0
2022-09-20 11:40:00,117.01,117.08,116.97,117.07,2526.0,110.5297,110.5959,110.492,110.5864,2526.0
2022-09-20 11:45:00,117.1,117.13,116.98,117.01,52492.0,110.6148,110.6431,110.5014,110.5297,52492.0
2022-09-20 11:50:00,116.99,117.28,116.98,117.23,2700.0,110.5108,110.7848,110.5014,110.7376,2700.0
2022-09-20 11:55:00,117.27,117.38,117.27,117.28,2243.0,110.7753,110.8792,110.7753,110.7848,2243.0
2022-09-20 12:00:00,117.3,117.34,117.24,117.33,2625.0,110.8037,110.8415,110.747,110.832,2625.0
2022-09-20 12:05:00,117.32,117.34,117.26,117.32,3094.0,110.8226,110.8415,110.7659,110.8226,3094.0
2022-09-20 12:10:00,117.25,117.32,117.21,117.29,2059.0,110.7564,110.8226,110.7187,110.7942,2059.0
2022-09-20 12:15:00,117.29,117.3,117.14,117.15,2009.0,110.7942,110.8037,110.6525,110.662,2009.0
2022-09-20 12:20:00,117.11,117.11,116.98,117.0,3003.0,110.6242,110.6242,110.5014,110.5203,3003.0
2022-09-20 12:25:00,116.98,116.99,116.72,116.72,1387.0,110.5014,110.5108,110.2558,110.2558,1387.0
2022-09-20 12:30:00,116.69,116.72,116.52,116.59,1901.0,110.2275,110.2558,110.0669,110.133,1901.0
2022-09-20 12:35:00,116.57,116.61,116.36,116.36,17298.0,110.1141,110.1519,109.9157,109.9157,17298.0
2022-09-20 12:40:00,116.4,116.58,116.27,116.44,21450.0,109.9535,110.1235,109.8307,109.9913,21450.0
2022-09-20 12:45:00,116.45,116.61,116.41,116.55,1613.0,110.0007,110.1519,109.963,110.0952,1613.0
2022-09-20 12:50:00,116.59,116.77,116.59,116.77,407.0,110.133,110.303,110.133,110.303,407.0
2022-09-20 12:55:00,116.89,116.89,116.77,116.81,2209.0,110.4164,110.4164,110.303,110.3408,2209.0
2022-09-20 13:00:00,116.84,117.01,116.81,116.86,3200.0,110.3692,110.5297,110.3408,110.388,3200.0
2022-09-20 13:05:00,116.86,116.91,116.75,116.87,2818.0,110.388,110.4353,110.2841,110.3975,2818.0
2022-09-20 13:10:00,116.87,116.87,116.72,116.73,2357.0,110.3975,110.3975,110.2558,110.2652,2357.0
2022-09-20 13:15:00,116.73,116.73,116.3,116.39,5459.0,110.2652,110.2652,109.8591,109.9441,5459.0
2022-09-20 13:20:00,116.44,116.63,116.35,116.63,2590.0,109.9913,110.1708,109.9063,110.1708,2590.0
2022-09-20 13:25:00,116.57,116.58,116.32,116.32,6419.0,110.1141,110.1235,109.8779,109.8779,6419.0
2022-09-20 13:30:00,116.14,116.23,116.04,116.04,2139.0,109.7079,109.7929,109.6135,109.6135,2139.0
2022-09-20 13:35:00,116.04,116.19,115.99,116.16,2882.0,109.6135,109.7551,109.5662,109.7268,2882.0
2022-09-20 13:40:00,116.15,116.52,116.15,116.52,3855.0,109.7174,110.0669,109.7174,110.0669,3855.0
2022-09-20 13:45:00,116.46,116.5,116.17,116.2,4791.0,110.0102,110.048,109.7363,109.7646,4791.0
2022-09-20 13:50:00,116.2,116.21,116.08,116.21,5091.0,109.7646,109.774,109.6512,109.774,5091.0
2022-09-20 13:55:00,116.14,116.14,115.94,115.97,2707.0,109.7079,109.7079,109.519,109.5473,2707.0
2022-09-20 14:00:00,115.99,116.17,115.98,116.09,2406.0,109.5662,109.7363,109.5568,109.6607,2406.0
2022-09-20 14:05:00,116.16,116.23,116.11,116.16,4315.0,109.7268,109.7929,109.6796,109.7268,4315.0
2022-09-20 14:10:00,116.25,116.25,116.06,116.16,2966.0,109.8118,109.8118,109.6323,109.7268,2966.0
2022-09-20 14:15:00,116.13,116.22,116.01,116.22,4403.0,109.6985,109.7835,109.5851,109.7835,4403.0
2022-09-20 14:20:00,116.25,116.56,116.24,116.46,7224.0,109.8118,110.1047,109.8024,110.0102,7224.0
2022-09-20 14:25:00,116.45,116.63,116.43,116.61,4928.0,110.0007,110.1708,109.9819,110.1519,4928.0
2022-09-20 14:30:00,116.58,116.61,116.37,116.41,5493.0,110.1235,110.1519,109.9252,109.963,5493.0
2022-09-20 14:35:00,116.41,116.46,116.31,116.36,4669.0,109.963,110.0102,109.8685,109.9157,4669.0
2022-09-20 14:40:00,116.4,116.48,116.16,116.32,7977.0,109.9535,110.0291,109.7268,109.8779,7977.0
2022-09-20 14:45:00,116.32,116.83,116.32,116.7,16883.0,109.8779,110.3597,109.8779,110.2369,16883.0
2022-09-20 14:50:00,116.65,116.71,116.58,116.61,4028.0,110.1897,110.2463,110.1235,110.1519,4028.0
2022-09-20 14:55:00,116.65,116.87,116.61,116.82,4796.0,110.1897,110.3975,110.1519,110.3503,4796.0
2022-09-20 15:00:00,116.87,116.95,116.69,116.69,5408.0,110.3975,110.4731,110.2275,110.2275,5408.0
2022-09-20 15:05:00,116.7,116.72,116.58,116.6,7300.0,110.2369,110.2558,110.1235,110.1424,7300.0
2022-09-20 15:10:00,116.64,116.81,116.64,116.74,6639.0,110.1802,110.3408,110.1802,110.2747,6639.0
2022-09-20 15:15:00,116.77,116.86,116.72,116.8,6311.0,110.303,110.388,110.2558,110.3314,6311.0
2022-09-20 15:20:00,116.83,116.96,116.74,116.9,10810.0,110.3597,110.4825,110.2747,110.4258,10810.0
2022-09-20 15:25:00,116.9,117.06,116.89,116.95,11581.0,110.4258,110.577,110.4164,110.4731,11581.0
2022-09-20 15:30:00,116.94,116.95,116.72,116.94,10895.0,110.4636,110.4731,110.2558,110.4636,10895.0
2022-09-20 15:35:00,116.94,117.13,116.87,117.06,13823.0,110.4636,110.6431,110.3975,110.577,13823.0
2022-09-20 15:40:00,117.04,117.08,116.93,117.05,22960.0,110.5581,110.5959,110.4542,110.5675,22960.0
2022-09-20 15:45:00,117.07,117.22,116.99,117.07,15462.0,110.5864,110.7281,110.5108,110.5864,15462.0
2022-09-20 15:50:00,117.06,117.26,116.92,117.05,31473.0,110.577,110.7659,110.4447,110.5675,31473.0
2022-09-20 15:55:00,117.03,117.03,116.57,116.66,76604.0,110.5486,110.5486,110.1141,110.1991,76604.0
2022-09-21 09:30:00,116.21,116.65,115.33,115.47,32780.0,109.774,110.1897,108.9428,109.075,32780.0
2022-09-21 09:35:00,115.46,115.58,114.79,115.17,13778.0,109.0656,109.1789,108.4327,108.7916,13778.0
2022-09-21 09:40:00,115.11,115.73,114.99,115.63,10495.0,108.735,109.3206,108.6216,109.2262,10495.0
2022-09-21 09:45:00,115.68,116.2,115.56,116.08,3893.0,109.2734,109.7646,109.16,109.6512,3893.0
2022-09-21 09:50:00,115.87,116.12,115.87,115.95,2735.0,109.4529,109.689,109.4529,109.5284,2735.0
2022-09-21 09:55:00,116.04,116.06,115.77,115.79,4320.0,109.6135,109.6323,109.3584,109.3773,4320.0
2022-09-21 10:00:00,115.77,116.03,115.73,115.84,6490.0,109.3584,109.604,109.3206,109.4245,6490.0
2022-09-21 10:05:00,115.75,115.93,115.49,115.93,5578.0,109.3395,109.5095,109.0939,109.5095,5578.0
2022-09-21 10:10:00,115.9,116.0,115.76,115.95,5648.0,109.4812,109.5757,109.349,109.5284,5648.0
2022-09-21 10:15:00,116.02,116.09,115.94,116.02,4923.0,109.5946,109.6607,109.519,109.5946,4923.0
2022-09-21 10:20:00,115.96,116.06,115.8,116.04,7434.0,109.5379,109.6323,109.3867,109.6135,7434.0
2022-09-21 10:25:00,115.96,116.21,115.85,116.21,3668.0,109.5379,109.774,109.434,109.774,3668.0
2022-09-21 10:30:00,116.14,116.38,116.08,116.18,10180.0,109.7079,109.9346,109.6512,109.7457,10180.0
2022-09-21 10:35:00,116.2,116.39,116.19,116.2,5699.0,109.7646,109.9441,109.7551,109.7646,5699.0
2022-09-21 10:40:00,116.27,116.35,116.12,116.16,5143.0,109.8307,109.9063,109.689,109.7268,5143.0
2022-09-21 10:45:00,116.21,116.28,116.13,116.19,3512.0,109.774,109.8402,109.6985,109.7551,3512.0
2022-09-21 10:50:00,116.26,116.41,116.25,116.39,2938.0,109.8213,109.963,109.8118,109.9441,2938.0
2022-09-21 10:55:00,116.38,116.39,116.29,116.36,1129.0,109.9346,109.9441,109.8496,109.9157,1129.0
2022-09-21 11:00:00,116.4,116.67,116.4,116.56,3636.0,109.9535,110.2086,109.9535,110.1047,3636.0
2022-09-21 11:05:00,116.56,116.62,116.5,116.52,3557.0,110.1047,110.1613,110.048,110.0669,3557.0
2022-09-21 11:10:00,116.64,116.65,116.57,116.63,1885.0,110.1802,110.1897,110.1141,110.1708,1885.0
2022-09-21 11:15:00,116.63,116.64,116.53,116.58,1700.0,110.1708,110.1802,110.0763,110.1235,1700.0
2022-09-21 11:20:00,116.61,116.68,116.61,116.66,2758.0,110.1519,110.218,110.1519,110.1991,2758.0
2022-09-21 11:25:00,116.62,116.73,116.6,116.73,2415.0,110.1613,110.2652,110.1424,110.2652,2415.0
2022-09-21 11:30:00,116.72,116.75,116.59,116.6,1527.0,110.2558,110.2841,110.133,110.1424,1527.0
2022-09-21 11:35:00,116.6,116.71,116.57,116.67,1400.0,110.1424,110.2463,110.1141,110.2086,1400.0
2022-09-21 11:40:00,116.57,116.74,116.53,116.65,2255.0,110.1141,110.2747,110.0763,110.1897,2255.0
2022-09-21 11:45:00,116.69,116.7,116.48,116.48,2684.0,110.2275,110.2369,110.0291,110.0291,2684.0
2022-09-21 11:50:00,116.45,116.47,116.37,116.43,2658.0,110.0007,110.0196,109.9252,109.9819,2658.0
2022-09-21 11:55:00,116.37,116.42,116.27,116.42,1467.0,109.9252,109.9724,109.8307,109.9724,1467.0
2022-09-21 12:00:00,116.46,116.46,116.27,116.28,2194.0,110.0102,110.0102,109.8307,109.8402,2194.0
2022-09-21 12:05:00,116.29,116.42,116.29,116.41,4575.0,109.8496,109.9724,109.8496,109.963,4575.0
2022-09-21 12:10:00,116.38,116.5,116.37,116.45,2544.0,109.9346,110.048,109.9252,110.0007,2544.0
2022-09-21 12:15:00,116.45,116.45,116.36,116.39,1635.0,110.0007,110.0007,109.9157,109.9441,1635.0
2022-09-21 12:20:00,116.43,116.5,116.31,116.46,2616.0,109.9819,110.048,109.8685,110.0102,2616.0
2022-09-21 12:25:00,116.43,116.53,116.42,116.46,1465.0,109.9819,110.0763,109.9724,110.0102,1465.0
2022-09-21 12:30:00,116.52,116.62,116.47,116.62,1600.0,110.0669,110.1613,110.0196,110.1613,1600.0
2022-09-21 12:35:00,116.63,116.71,116.62,116.66,2109.0,110.1708,110.2463,110.1613,110.1991,2109.0
2022-09-21 12:40:00,116.69,116.69,116.55,116.55,2064.0,110.2275,110.2275,110.0952,110.0952,2064.0
2022-09-21 12:45:00,116.48,116.5,116.34,116.38,3405.0,110.0291,110.048,109.8968,109.9346,3405.0
2022-09-21 12:50:00,116.43,116.44,116.23,116.24,2296.0,109.9819,109.9913,109.7929,109.8024,2296.0
2022-09-21 12:55:00,116.2,116.2,116.11,116.16,2210.0,109.7646,109.7646,109.6796,109.7268,2210.0
2022-09-21 13:00:00,116.15,116.27,116.12,116.27,3577.0,109.7174,109.8307,109.689,109.8307,3577.0
2022-09-21 13:05:00,116.26,116.32,116.2,116.27,4698.0,109.8213,109.8779,109.7646,109.8307,4698.0
2022-09-21 13:10:00,116.26,116.26,116.12,116.25,3222.0,109.8213,109.8213,109.689,109.8118,3222.0
2022-09-21 13:15:00,116.21,116.21,116.0,116.01,1768.0,109.774,109.774,109.5757,109.5851,1768.0
2022-09-21 13:20:00,115.98,115.99,115.84,115.86,3100.0,109.5568,109.5662,109.4245,109.4434,3100.0
2022-09-21 13:25:00,115.88,116.12,115.86,116.12,7974.0,109.4623,109.689,109.4434,109.689,7974.0
2022-09-21 13:30:00,116.18,116.25,116.07,116.21,9635.0,109.7457,109.8118,109.6418,109.774,9635.0
2022-09-21 13:35:00,116.22,116.36,116.19,116.36,2353.0,109.7835,109.9157,109.7551,109.9157,2353.0
2022-09-21 13:40:00,116.35,116.47,116.35,116.42,3080.0,109.9063,110.0196,109.9063,109.9724,3080.0
2022-09-21 13:45:00,116.47,116.5,116.35,116.42,2720.0,110.0196,110.048,109.9063,109.9724,2720.0
2022-09-21 13:50:00,116.48,116.53,116.48,116.53,1800.0,110.0291,110.0763,110.0291,110.0763,1800.0
2022-09-21 13:55:00,116.45,116.67,116.4,116.59,3397.0,110.0007,110.2086,109.9535,110.133,3397.0
2022-09-21 14:00:00,116.43,116.66,114.94,114.95,16531.0,109.9819,110.1991,108.5744,108.5838,16531.0
2022-09-21 14:05:00,114.85,115.53,114.63,115.24,4218.0,108.4894,109.1317,108.2815,108.8578,4218.0
2022-09-21 14:10:00,115.22,115.26,114.5,114.54,8408.0,108.8389,108.8767,108.1587,108.1965,8408.0
2022-09-21 14:15:00,114.51,114.81,114.47,114.78,16016.0,108.1682,108.4516,108.1304,108.4232,16016.0
2022-09-21 14:20:00,114.76,114.95,114.71,114.95,7214.0,108.4043,108.5838,108.3571,108.5838,7214.0
2022-09-21 14:25:00,114.94,115.17,114.72,114.75,5013.0,108.5744,108.7916,108.3666,108.3949,5013.0
2022-09-21 14:30:00,114.73,115.8,114.43,115.69,14104.0,108.376,109.3867,108.0926,109.2828,14104.0
2022-09-21 14:35:00,115.7,115.98,115.23,115.37,14458.0,109.2923,109.5568,108.8483,108.9806,14458.0
2022-09-21 14:40:00,115.43,116.7,115.17,116.62,7707.0,109.0372,110.2369,108.7916,110.1613,7707.0
2022-09-21 14:45:00,116.58,116.86,115.82,115.9,13220.0,110.1235,110.388,109.4056,109.4812,13220.0
2022-09-21 14:50:00,115.84,116.36,115.49,116.3,10015.0,109.4245,109.9157,109.0939,109.8591,10015.0
2022-09-21 14:55:00,116.27,116.41,115.9,116.09,10492.0,109.8307,109.963,109.4812,109.6607,10492.0
2022-09-21 15:00:00,116.14,116.23,115.65,115.76,5090.0,109.7079,109.7929,109.2451,109.349,5090.0
2022-09-21 15:05:00,115.68,116.11,115.46,115.46,11093.0,109.2734,109.6796,109.0656,109.0656,11093.0
2022-09-21 15:10:00,115.44,115.7,114.62,115.69,22560.0,109.0467,109.2923,108.2721,109.2828,22560.0
2022-09-21 15:15:00,115.69,116.03,115.43,115.53,10376.0,109.2828,109.604,109.0372,109.1317,10376.0
2022-09-21 15:20:00,115.53,115.53,115.04,115.29,12733.0,109.1317,109.1317,108.6688,108.905,12733.0
2022-09-21 15:25:00,115.21,115.32,114.39,114.44,19728.0,108.8294,108.9333,108.0548,108.1021,19728.0
2022-09-21 15:30:00,114.34,114.59,114.0,114.5,13134.0,108.0076,108.2438,107.6864,108.1587,13134.0
2022-09-21 15:35:00,114.51,114.51,113.89,113.94,23526.0,108.1682,108.1682,107.5825,107.6298,23526.0
2022-09-21 15:40:00,113.86,114.07,113.7,113.7,11517.0,107.5542,107.7526,107.4031,107.4031,11517.0
2022-09-21 15:45:00,113.64,113.78,113.47,113.49,22030.0,107.3464,107.4786,107.1858,107.2047,22030.0
2022-09-21 15:50:00,113.53,113.82,113.46,113.53,35113.0,107.2425,107.5164,107.1763,107.2425,35113.0
2022-09-21 15:55:00,113.53,113.54,113.27,113.31,60788.0,107.2425,107.2519,106.9969,107.0346,60788.0
2022-09-22 09:30:00,112.93,112.93,112.38,112.58,12120.0,106.6757,106.6757,106.1562,106.3451,12120.0
2022-09-22 09:35:00,112.35,112.53,111.79,111.79,4246.0,106.1278,106.2978,105.5988,105.5988,4246.0
2022-09-22 09:40:00,111.87,111.87,111.29,111.3,5701.0,105.6744,105.6744,105.1265,105.136,5701.0
2022-09-22 09:45:00,111.34,111.59,111.28,111.5,4854.0,105.1738,105.4099,105.1171,105.3249,4854.0
2022-09-22 09:50:00,111.32,111.75,111.32,111.5,10253.0,105.1549,105.561,105.1549,105.3249,10253.0
2022-09-22 09:55:00,111.39,111.44,111.29,111.34,2090.0,105.221,105.2682,105.1265,105.1738,2090.0
2022-09-22 10:00:00,111.15,111.37,111.09,111.37,4064.0,104.9943,105.2021,104.9376,105.2021,4064.0
2022-09-22 10:05:00,111.4,111.74,111.34,111.74,3278.0,105.2304,105.5516,105.1738,105.5516,3278.0
2022-09-22 10:10:00,111.71,112.28,111.63,112.23,11394.0,105.5233,106.0617,105.4477,106.0145,11394.0
2022-09-22 10:15:00,112.06,112.29,111.77,111.77,3534.0,105.8539,106.0711,105.5799,105.5799,3534.0
2022-09-22 10:20:00,111.74,111.75,111.44,111.61,3472.0,105.5516,105.561,105.2682,105.4288,3472.0
2022-09-22 10:25:00,111.58,111.75,111.49,111.63,5722.0,105.4005,105.561,105.3154,105.4477,5722.0
2022-09-22 10:30:00,111.77,111.83,111.38,111.39,3274.0,105.5799,105.6366,105.2115,105.221,3274.0
2022-09-22 10:35:00,111.51,111.76,111.36,111.68,2416.0,105.3343,105.5705,105.1926,105.4949,2416.0
2022-09-22 10:40:00,111.8,112.18,111.74,112.15,8495.0,105.6083,105.9672,105.5516,105.9389,8495.0
2022-09-22 10:45:00,112.16,112.33,111.9,112.23,8192.0,105.9483,106.1089,105.7027,106.0145,8192.0
2022-09-22 10:50:00,112.23,112.27,111.97,112.2,7681.0,106.0145,106.0522,105.7689,105.9861,7681.0
2022-09-22 10:55:00,112.06,112.17,111.75,111.84,6908.0,105.8539,105.9578,105.561,105.6461,6908.0
2022-09-22 11:00:00,111.81,111.87,111.55,111.65,14941.0,105.6177,105.6744,105.3721,105.4666,14941.0
2022-09-22 11:05:00,111.68,111.97,111.66,111.93,4000.0,105.4949,105.7689,105.476,105.7311,4000.0
2022-09-22 11:10:00,112.03,112.03,111.73,111.79,3650.0,105.8255,105.8255,105.5422,105.5988,3650.0
2022-09-22 11:15:00,111.71,111.77,111.6,111.66,9634.0,105.5233,105.5799,105.4194,105.476,9634.0
2022-09-22 11:20:00,111.6,111.71,111.46,111.62,5900.0,105.4194,105.5233,105.2871,105.4382,5900.0
2022-09-22 11:25:00,111.62,111.81,111.56,111.81,5583.0,105.4382,105.6177,105.3816,105.6177,5583.0
2022-09-22 11:30:00,111.86,112.1,111.68,111.97,4968.0,105.665,105.8917,105.4949,105.7689,4968.0
2022-09-22 11:35:00,111.94,112.0,111.75,112.0,3550.0,105.7405,105.7972,105.561,105.7972,3550.0
2022-09-22 11:40:00,111.9,112.01,111.75,112.01,5415.0,105.7027,105.8066,105.561,105.8066,5415.0
2022-09-22 11:45:00,111.93,112.14,111.83,112.09,4332.0,105.7311,105.9294,105.6366,105.8822,4332.0
2022-09-22 11:50:00,112.09,112.14,111.96,112.03,4306.0,105.8822,105.9294,105.7594,105.8255,4306.0
2022-09-22 11:55:00,112.02,112.02,111.77,111.88,4627.0,105.8161,105.8161,105.5799,105.6838,4627.0
2022-09-22 12:00:00,111.84,112.07,111.84,112.05,4940.0,105.6461,105.8633,105.6461,105.8444,4940.0
2022-09-22 12:05:00,112.02,112.31,111.94,112.22,6292.0,105.8161,106.09,105.7405,106.005,6292.0
2022-09-22 12:10:00,112.2,112.21,112.05,112.18,3843.0,105.9861,105.9956,105.8444,105.9672,3843.0
2022-09-22 12:15:00,112.18,112.31,112.03,112.31,4600.0,105.9672,106.09,105.8255,106.09,4600.0
2022-09-22 12:20:00,112.3,112.6,112.13,112.6,10807.0,106.0806,106.364,105.92,106.364,10807.0
2022-09-22 12:25:00,112.66,112.72,112.16,112.19,4359.0,106.4206,106.4773,105.9483,105.9767,4359.0
2022-09-22 12:30:00,112.16,112.24,112.03,112.08,2917.0,105.9483,106.0239,105.8255,105.8728,2917.0
2022-09-22 12:35:00,112.11,112.29,112.07,112.21,3937.0,105.9011,106.0711,105.8633,105.9956,3937.0
2022-09-22 12:40:00,112.18,112.21,112.05,112.09,3833.0,105.9672,105.9956,105.8444,105.8822,3833.0
2022-09-22 12:45:00,112.11,112.28,112.08,112.12,2554.0,105.9011,106.0617,105.8728,105.9106,2554.0
2022-09-22 12:50:00,112.11,112.32,112.07,112.22,3729.0,105.9011,106.0995,105.8633,106.005,3729.0
2022-09-22 12:55:00,112.2,112.42,112.19,112.19,1800.0,105.9861,106.1939,105.9767,105.9767,1800.0
2022-09-22 13:00:00,112.24,112.25,112.16,112.23,4159.0,106.0239,106.0334,105.9483,106.0145,4159.0
2022-09-22 13:05:00,112.22,112.34,112.11,112.25,3503.0,106.005,106.1184,105.9011,106.0334,3503.0
2022-09-22 13:10:00,112.24,112.4,112.23,112.24,6287.0,106.0239,106.175,106.0145,106.0239,6287.0
2022-09-22 13:15:00,112.22,112.29,112.18,112.22,2534.0,106.005,106.0711,105.9672,106.005,2534.0
2022-09-22 13:20:00,112.17,112.17,112.04,112.11,2379.0,105.9578,105.9578,105.835,105.9011,2379.0
2022-09-22 13:25:00,112.12,112.38,112.12,112.38,2549.0,105.9106,106.1562,105.9106,106.1562,2549.0
2022-09-22 13:30:00,112.38,112.47,112.33,112.34,7976.0,106.1562,106.2412,106.1089,106.1184,7976.0
2022-09-22 13:35:00,112.38,112.49,112.38,112.49,1700.0,106.1562,106.2601,106.1562,106.2601,1700.0
2022-09-22 13:40:00,112.4,112.46,112.33,112.33,2447.0,106.175,106.2317,106.1089,106.1089,2447.0
2022-09-22 13:45:00,112.2,112.5,112.2,112.45,4900.0,105.9861,106.2695,105.9861,106.2223,4900.0
2022-09-22 13:50:00,112.55,112.71,112.54,112.66,3223.0,106.3167,106.4679,106.3073,106.4206,3223.0
2022-09-22 13:55:00,112.68,112.76,112.58,112.71,5551.0,106.4395,106.5151,106.3451,106.4679,5551.0
2022-09-22 14:00:00,112.73,112.79,112.47,112.49,8887.0,106.4868,106.5434,106.2412,106.2601,8887.0
2022-09-22 14:05:00,112.48,112.55,112.33,112.38,3249.0,106.2506,106.3167,106.1089,106.1562,3249.0
2022-09-22 14:10:00,112.38,112.43,112.28,112.29,4626.0,106.1562,106.2034,106.0617,106.0711,4626.0
2022-09-22 14:15:00,112.28,112.36,112.19,112.24,4010.0,106.0617,106.1373,105.9767,106.0239,4010.0
2022-09-22 14:20:00,112.26,112.26,112.05,112.08,4520.0,106.0428,106.0428,105.8444,105.8728,4520.0
2022-09-22 14:25:00,112.03,112.25,112.02,112.19,5442.0,105.8255,106.0334,105.8161,105.9767,5442.0
2022-09-22 14:30:00,112.2,112.29,112.14,112.19,4764.0,105.9861,106.0711,105.9294,105.9767,4764.0
2022-09-22 14:35:00,112.16,112.26,112.08,112.26,2507.0,105.9483,106.0428,105.8728,106.0428,2507.0
2022-09-22 14:40:00,112.29,112.29,112.15,112.18,7660.0,106.0711,106.0711,105.9389,105.9672,7660.0
2022-09-22 14:45:00,112.13,112.13,111.92,111.96,2832.0,105.92,105.92,105.7216,105.7594,2832.0
2022-09-22 14:50:00,111.98,112.32,111.98,112.23,4994.0,105.7783,106.0995,105.7783,106.0145,4994.0
2022-09-22 14:55:00,112.27,112.27,112.11,112.16,4801.0,106.0522,106.0522,105.9011,105.9483,4801.0
2022-09-22 15:00:00,112.19,112.46,112.19,112.4,4328.0,105.9767,106.2317,105.9767,106.175,4328.0
2022-09-22 15:05:00,112.47,112.56,112.4,112.45,3604.0,106.2412,106.3262,106.175,106.2223,3604.0
2022-09-22 15:10:00,112.52,112.75,112.5,112.75,4920.0,106.2884,106.5057,106.2695,106.5057,4920.0
2022-09-22 15:15:00,112.7,112.85,112.55,112.59,23551.0,106.4584,106.6001,106.3167,106.3545,23551.0
2022-09-22 15:20:00,112.56,112.56,112.19,112.19,4773.0,106.3262,106.3262,105.9767,105.9767,4773.0
2022-09-22 15:25:00,112.13,112.3,112.06,112.29,4127.0,105.92,106.0806,105.8539,106.0711,4127.0
2022-09-22 15:30:00,112.35,112.55,112.26,112.51,16526.0,106.1278,106.3167,106.0428,106.279,16526.0
2022-09-22 15:35:00,112.48,112.6,112.4,112.45,7526.0,106.2506,106.364,106.175,106.2223,7526.0
2022-09-22 15:40:00,112.45,112.56,112.38,112.39,8097.0,106.2223,106.3262,106.1562,106.1656,8097.0
2022-09-22 15:45:00,112.4,112.77,112.39,112.71,21216.0,106.175,106.5246,106.1656,106.4679,21216.0
2022-09-22 15:50:00,112.69,112.74,112.34,112.35,52258.0,106.449,106.4962,106.1184,106.1278,52258.0
2022-09-22 15:55:00,112.35,112.38,111.91,111.93,66071.0,106.1278,106.1562,105.7122,105.7311,66071.0
2022-09-23 09:30:00,111.0,111.0,110.33,110.73,17316.0,104.8526,104.8526,104.2197,104.5975,17316.0
2022-09-23 09:35:00,110.78,111.13,110.66,111.08,11653.0,104.6448,104.9754,104.5314,104.9282,11653.0
2022-09-23 09:40:00,111.0,111.26,111.0,111.1,4997.0,104.8526,105.0982,104.8526,104.947,4997.0
2022-09-23 09:45:00,110.93,111.72,110.8,111.32,12850.0,104.7865,105.5327,104.6637,105.1549,12850.0
2022-09-23 09:50:00,111.2,111.26,110.85,111.15,4206.0,105.0415,105.0982,104.7109,104.9943,4206.0
2022-09-23 09:55:00,111.13,111.28,110.87,111.0,14484.0,104.9754,105.1171,104.7298,104.8526,14484.0
2022-09-23 10:00:00,110.85,111.0,110.68,111.0,2645.0,104.7109,104.8526,104.5503,104.8526,2645.0
2022-09-23 10:05:00,110.85,111.09,110.84,110.92,2704.0,104.7109,104.9376,104.7014,104.777,2704.0
2022-09-23 10:10:00,110.87,111.12,110.8,111.04,4642.0,104.7298,104.9659,104.6637,104.8904,4642.0
2022-09-23 10:15:00,111.03,111.1,110.95,111.07,6580.0,104.8809,104.947,104.8054,104.9187,6580.0
2022-09-23 10:20:00,110.84,111.1,110.82,111.04,5025.0,104.7014,104.947,104.6826,104.8904,5025.0
2022-09-23 10:25:00,111.01,111.22,110.86,111.22,10427.0,104.862,105.0604,104.7203,105.0604,10427.0
2022-09-23 10:30:00,111.18,111.26,110.85,110.85,6984.0,105.0226,105.0982,104.7109,104.7109,6984.0
2022-09-23 10:35:00,110.85,110.9,110.69,110.84,5905.0,104.7109,104.7581,104.5598,104.7014,5905.0
2022-09-23 10:40:00,110.8,110.96,110.69,110.75,7217.0,104.6637,104.8148,104.5598,104.6164,7217.0
2022-09-23 10:45:00,110.77,111.16,110.73,111.12,4820.0,104.6353,105.0037,104.5975,104.9659,4820.0
2022-09-23 10:50:00,111.1,111.22,110.82,110.93,8969.0,104.947,105.0604,104.6826,104.7865,8969.0
2022-09-23 10:55:00,110.84,111.18,110.84,111.18,7999.0,104.7014,105.0226,104.7014,105.0226,7999.0
2022-09-23 11:00:00,111.19,111.19,110.93,111.13,7744.0,105.0321,105.0321,104.7865,104.9754,7744.0
2022-09-23 11:05:00,111.24,111.84,111.21,111.74,13815.0,105.0793,105.6461,105.051,105.5516,13815.0
2022-09-23 11:10:00,111.74,111.96,111.54,111.62,27632.0,105.5516,105.7594,105.3627,105.4382,27632.0
2022-09-23 11:15:00,111.63,111.87,111.63,111.85,11883.0,105.4477,105.6744,105.4477,105.6555,11883.0
2022-09-23 11:20:00,111.82,112.41,111.79,112.34,8912.0,105.6272,106.1845,105.5988,106.1184,8912.0
2022-09-23 11:25:00,112.36,112.4,112.07,112.12,6308.0,106.1373,106.175,105.8633,105.9106,6308.0
2022-09-23 11:30:00,112.14,112.33,112.13,112.2,14400.0,105.9294,106.1089,105.92,105.9861,14400.0
2022-09-23 11:35:00,112.14,112.19,111.95,112.0,14753.0,105.9294,105.9767,105.75,105.7972,14753.0
2022-09-23 11:40:00,111.92,111.97,111.8,111.84,9034.0,105.7216,105.7689,105.6083,105.6461,9034.0
2022-09-23 11:45:00,111.66,111.73,111.54,111.54,10196.0,105.476,105.5422,105.3627,105.3627,10196.0
2022-09-23 11:50:00,111.58,111.92,111.56,111.73,9528.0,105.4005,105.7216,105.3816,105.5422,9528.0
2022-09-23 11:55:00,111.69,111.77,111.65,111.76,2749.0,105.5044,105.5799,105.4666,105.5705,2749.0
2022-09-23 12:00:00,111.72,111.73,111.44,111.56,8306.0,105.5327,105.5422,105.2682,105.3816,8306.0
2022-09-23 12:05:00,111.61,111.64,111.2,111.41,5834.0,105.4288,105.4571,105.0415,105.2399,5834.0
2022-09-23 12:10:00,111.38,111.38,111.23,111.27,2475.0,105.2115,105.2115,105.0698,105.1076,2475.0
2022-09-23 12:15:00,111.28,111.52,111.26,111.52,2755.0,105.1171,105.3438,105.0982,105.3438,2755.0
2022-09-23 12:20:00,111.45,111.53,111.21,111.36,6490.0,105.2777,105.3532,105.051,105.1926,6490.0
2022-09-23 12:25:00,111.35,111.35,111.02,111.02,2597.0,105.1832,105.1832,104.8715,104.8715,2597.0
2022-09-23 12:30:00,111.0,111.0,110.89,110.93,2881.0,104.8526,104.8526,104.7487,104.7865,2881.0
2022-09-23 12:35:00,110.94,111.1,110.94,111.08,3018.0,104.7959,104.947,104.7959,104.9282,3018.0
2022-09-23 12:40:00,111.08,111.11,110.87,111.05,10385.0,104.9282,104.9565,104.7298,104.8998,10385.0
2022-09-23 12:45:00,110.98,111.38,110.96,111.38,3041.0,104.8337,105.2115,104.8148,105.2115,3041.0
2022-09-23 12:50:00,111.4,111.61,111.4,111.51,3126.0,105.2304,105.4288,105.2304,105.3343,3126.0
2022-09-23 12:55:00,111.59,111.68,111.45,111.68,2741.0,105.4099,105.4949,105.2777,105.4949,2741.0
2022-09-23 13:00:00,111.69,111.78,111.56,111.7,4986.0,105.5044,105.5894,105.3816,105.5138,4986.0
2022-09-23 13:05:00,111.64,111.73,111.47,111.51,1919.0,105.4571,105.5422,105.2966,105.3343,1919.0
2022-09-23 13:10:00,111.53,111.59,111.48,111.51,1914.0,105.3532,105.4099,105.306,105.3343,1914.0
2022-09-23 13:15:00,111.54,111.69,111.53,111.69,1920.0,105.3627,105.5044,105.3532,105.5044,1920.0
2022-09-23 13:20:00,111.62,111.65,111.47,111.47,2878.0,105.4382,105.4666,105.2966,105.2966,2878.0
2022-09-23 13:25:00,111.48,111.48,111.22,111.22,3120.0,105.306,105.306,105.0604,105.0604,3120.0
2022-09-23 13:30:00,111.23,111.51,111.19,111.42,4910.0,105.0698,105.3343,105.0321,105.2493,4910.0
2022-09-23 13:35:00,111.42,111.53,111.38,111.4,2970.0,105.2493,105.3532,105.2115,105.2304,2970.0
2022-09-23 13:40:00,111.35,111.37,111.24,111.29,3743.0,105.1832,105.2021,105.0793,105.1265,3743.0
2022-09-23 13:45:00,111.29,111.46,111.26,111.31,4336.0,105.1265,105.2871,105.0982,105.1454,4336.0
2022-09-23 13:50:00,111.3,111.3,111.13,111.13,3933.0,105.136,105.136,104.9754,104.9754,3933.0
2022-09-23 13:55:00,111.15,111.15,110.99,111.04,5994.0,104.9943,104.9943,104.8431,104.8904,5994.0
2022-09-23 14:00:00,110.96,111.05,110.8,110.98,5166.0,104.8148,104.8998,104.6637,104.8337,5166.0
2022-09-23 14:05:00,111.1,111.28,110.92,110.92,4134.0,104.947,105.1171,104.777,104.777,4134.0
2022-09-23 14:10:00,110.91,110.95,110.78,110.8,3445.0,104.7676,104.8054,104.6448,104.6637,3445.0
2022-09-23 14:15:00,110.83,110.94,110.77,110.78,3850.0,104.692,104.7959,104.6353,104.6448,3850.0
2022-09-23 14:20:00,110.82,111.02,110.75,110.84,7702.0,104.6826,104.8715,104.6164,104.7014,7702.0
2022-09-23 14:25:00,110.87,111.0,110.85,110.88,12119.0,104.7298,104.8526,104.7109,104.7392,12119.0
2022-09-23 14:30:00,110.89,110.93,110.71,110.89,5647.0,104.7487,104.7865,104.5786,104.7487,5647.0
2022-09-23 14:35:00,110.89,110.89,110.68,110.8,5096.0,104.7487,104.7487,104.5503,104.6637,5096.0
2022-09-23 14:40:00,110.79,110.93,110.68,110.92,6653.0,104.6542,104.7865,104.5503,104.777,6653.0
2022-09-23 14:45:00,110.85,111.02,110.83,110.93,4137.0,104.7109,104.8715,104.692,104.7865,4137.0
2022-09-23 14:50:00,110.91,111.03,110.89,110.89,8805.0,104.7676,104.8809,104.7487,104.7487,8805.0
2022-09-23 14:55:00,110.88,110.88,110.63,110.72,3754.0,104.7392,104.7392,104.5031,104.5881,3754.0
2022-09-23 15:00:00,110.72,111.32,110.72,111.21,6309.0,104.5881,105.1549,104.5881,105.051,6309.0
2022-09-23 15:05:00,111.3,111.6,111.17,111.44,4250.0,105.136,105.4194,105.0132,105.2682,4250.0
2022-09-23 15:10:00,111.52,111.66,111.4,111.5,4137.0,105.3438,105.476,105.2304,105.3249,4137.0
2022-09-23 15:15:00,111.59,111.93,111.59,111.74,3893.0,105.4099,105.7311,105.4099,105.5516,3893.0
2022-09-23 15:20:00,111.73,111.83,111.56,111.56,6621.0,105.5422,105.6366,105.3816,105.3816,6621.0
2022-09-23 15:25:00,111.6,111.72,111.48,111.7,4693.0,105.4194,105.5327,105.306,105.5138,4693.0
2022-09-23 15:30:00,111.72,111.9,111.72,111.85,7010.0,105.5327,105.7027,105.5327,105.6555,7010.0
2022-09-23 15:35:00,111.87,111.98,111.64,111.94,10592.0,105.6744,105.7783,105.4571,105.7405,10592.0
2022-09-23 15:40:00,111.88,112.24,111.86,112.2,7276.0,105.6838,106.0239,105.665,105.9861,7276.0
2022-09-23 15:45:00,112.24,112.34,111.91,111.92,13692.0,106.0239,106.1184,105.7122,105.7216,13692.0
2022-09-23 15:50:00,111.96,112.27,111.76,112.18,31462.0,105.7594,106.0522,105.5705,105.9672,31462.0
2022-09-23 15:55:00,112.22,112.38,111.9,112.34,91607.0,106.005,106.1562,105.7027,106.1184,91607.0
2022-09-26 09:30:00,112.5,112.96,111.96,112.46,19909.0,106.2695,106.704,105.7594,106.2317,19909.0
2022-09-26 09:35:00,112.77,113.09,112.6,112.6,6015.0,106.5246,106.8268,106.364,106.364,6015.0
2022-09-26 09:40:00,112.65,112.75,111.96,111.97,2022.0,106.4112,106.5057,105.7594,105.7689,2022.0
2022-09-26 09:45:00,111.84,112.29,111.84,112.17,4657.0,105.6461,106.0711,105.6461,105.9578,4657.0
2022-09-26 09:50:00,112.18,112.99,112.17,112.74,7024.0,105.9672,106.7324,105.9578,106.4962,7024.0
2022-09-26 09:55:00,112.56,112.95,112.48,112.57,9321.0,106.3262,106.6946,106.2506,106.3356,9321.0
2022-09-26 10:00:00,112.59,112.67,112.02,112.03,6812.0,106.3545,106.4301,105.8161,105.8255,6812.0
2022-09-26 10:05:00,112.03,112.03,111.68,111.68,4324.0,105.8255,105.8255,105.4949,105.4949,4324.0
2022-09-26 10:10:00,111.68,112.23,111.46,112.15,2917.0,105.4949,106.0145,105.2871,105.9389,2917.0
2022-09-26 10:15:00,112.37,112.65,112.35,112.54,2594.0,106.1467,106.4112,106.1278,106.3073,2594.0
2022-09-26 10:20:00,112.63,112.77,112.51,112.59,1386.0,106.3923,106.5246,106.279,106.3545,1386.0
2022-09-26 10:25:00,112.41,112.41,112.15,112.34,1726.0,106.1845,106.1845,105.9389,106.1184,1726.0
2022-09-26 10:30:00,112.26,112.43,112.13,112.43,7224.0,106.0428,106.2034,105.92,106.2034,7224.0
2022-09-26 10:35:00,112.49,112.65,112.45,112.58,3416.0,106.2601,106.4112,106.2223,106.3451,3416.0
2022-09-26 10:40:00,112.66,112.89,112.34,112.83,3731.0,106.4206,106.6379,106.1184,106.5812,3731.0
2022-09-26 10:45:00,112.83,112.83,112.38,112.55,3849.0,106.5812,106.5812,106.1562,106.3167,3849.0
2022-09-26 10:50:00,112.47,112.55,112.22,112.55,4403.0,106.2412,106.3167,106.005,106.3167,4403.0
2022-09-26 10:55:00,112.44,112.7,112.39,112.43,10435.0,106.2128,106.4584,106.1656,106.2034,10435.0
2022-09-26 11:00:00,112.32,112.4,112.22,112.34,7671.0,106.0995,106.175,106.005,106.1184,7671.0
2022-09-26 11:05:00,112.3,112.3,111.67,111.67,3125.0,106.0806,106.0806,105.4855,105.4855,3125.0
2022-09-26 11:10:00,111.61,111.81,111.49,111.8,6636.0,105.4288,105.6177,105.3154,105.6083,6636.0
2022-09-26 11:15:00,111.73,111.73,111.55,111.55,922.0,105.5422,105.5422,105.3721,105.3721,922.0
2022-09-26 11:20:00,111.53,111.75,111.5,111.72,3149.0,105.3532,105.561,105.3249,105.5327,3149.0
2022-09-26 11:25:00,111.68,111.71,111.58,111.7,1903.0,105.4949,105.5233,105.4005,105.5138,1903.0
2022-09-26 11:30:00,111.69,111.87,111.66,111.72,4689.0,105.5044,105.6744,105.476,105.5327,4689.0
2022-09-26 11:35:00,111.83,111.98,111.73,111.81,2692.0,105.6366,105.7783,105.5422,105.6177,2692.0
2022-09-26 11:40:00,111.91,112.01,111.65,111.65,4978.0,105.7122,105.8066,105.4666,105.4666,4978.0
2022-09-26 11:45:00,111.54,111.89,111.51,111.76,2618.0,105.3627,105.6933,105.3343,105.5705,2618.0
2022-09-26 11:50:00,111.77,111.83,111.54,111.74,7808.0,105.5799,105.6366,105.3627,105.5516,7808.0
2022-09-26 11:55:00,111.87,112.13,111.86,112.03,2619.0,105.6744,105.92,105.665,105.8255,2619.0
2022-09-26 12:00:00,111.94,111.94,111.72,111.74,4690.0,105.7405,105.7405,105.5327,105.5516,4690.0
2022-09-26 12:05:00,111.7,111.76,111.62,111.76,2052.0,105.5138,105.5705,105.4382,105.5705,2052.0
2022-09-26 12:10:00,111.76,111.81,111.73,111.79,2461.0,105.5705,105.6177,105.5422,105.5988,2461.0
2022-09-26 12:15:00,111.81,111.95,111.74,111.95,1900.0,105.6177,105.75,105.5516,105.75,1900.0
2022-09-26 12:20:00,111.91,111.91,111.56,111.56,2761.0,105.7122,105.7122,105.3816,105.3816,2761.0
2022-09-26 12:25:00,111.48,111.56,111.31,111.36,1922.0,105.306,105.3816,105.1454,105.1926,1922.0
2022-09-26 12:30:00,111.4,111.4,111.18,111.18,1526.0,105.2304,105.2304,105.0226,105.0226,1526.0
2022-09-26 12:35:00,111.16,111.35,111.16,111.23,3350.0,105.0037,105.1832,105.0037,105.0698,3350.0
2022-09-26 12:40:00,111.21,111.29,111.19,111.2,868.0,105.051,105.1265,105.0321,105.0415,868.0
2022-09-26 12:45:00,111.2,111.45,111.18,111.45,2553.0,105.0415,105.2777,105.0226,105.2777,2553.0
2022-09-26 12:50:00,111.45,111.54,111.41,111.48,4928.0,105.2777,105.3627,105.2399,105.306,4928.0
2022-09-26 12:55:00,111.48,111.71,111.48,111.68,3152.0,105.306,105.5233,105.306,105.4949,3152.0
2022-09-26 13:00:00,111.69,111.69,111.32,111.33,1760.0,105.5044,105.5044,105.1549,105.1643,1760.0
2022-09-26 13:05:00,111.31,111.31,111.17,111.29,1894.0,105.1454,105.1454,105.0132,105.1265,1894.0
2022-09-26 13:10:00,111.29,111.29,111.03,111.09,1936.0,105.1265,105.1265,104.8809,104.9376,1936.0
2022-09-26 13:15:00,111.08,111.08,110.68,110.75,9898.0,104.9282,104.9282,104.5503,104.6164,9898.0
2022-09-26 13:20:00,110.75,110.89,110.64,110.68,2580.0,104.6164,104.7487,104.5125,104.5503,2580.0
2022-09-26 13:25:00,110.58,110.84,110.52,110.83,2459.0,104.4558,104.7014,104.3992,104.692,2459.0
2022-09-26 13:30:00,110.83,111.29,110.83,111.05,3787.0,104.692,105.1265,104.692,104.8998,3787.0
2022-09-26 13:35:00,111.07,111.18,111.03,111.03,7413.0,104.9187,105.0226,104.8809,104.8809,7413.0
2022-09-26 13:40:00,111.07,111.14,110.9,110.96,3129.0,104.9187,104.9848,104.7581,104.8148,3129.0
2022-09-26 13:45:00,111.13,111.29,111.07,111.07,4332.0,104.9754,105.1265,104.9187,104.9187,4332.0
2022-09-26 13:50:00,111.12,111.19,110.97,111.07,3568.0,104.9659,105.0321,104.8242,104.9187,3568.0
2022-09-26 13:55:00,111.01,111.03,110.67,110.67,6298.0,104.862,104.8809,104.5409,104.5409,6298.0
2022-09-26 14:00:00,110.68,111.3,110.68,111.3,2920.0,104.5503,105.136,104.5503,105.136,2920.0
2022-09-26 14:05:00,111.24,111.24,111.14,111.22,1531.0,105.0793,105.0793,104.9848,105.0604,1531.0
2022-09-26 14:10:00,111.11,111.16,110.95,111.01,2404.0,104.9565,105.0037,104.8054,104.862,2404.0
2022-09-26 14:15:00,110.94,111.04,110.94,111.01,2608.0,104.7959,104.8904,104.7959,104.862,2608.0
2022-09-26 14:20:00,111.03,111.03,110.68,110.74,6473.0,104.8809,104.8809,104.5503,104.607,6473.0
2022-09-26 14:25:00,110.79,110.86,110.62,110.63,3644.0,104.6542,104.7203,104.4936,104.5031,3644.0
2022-09-26 14:30:00,110.61,110.81,110.59,110.73,3470.0,104.4842,104.6731,104.4653,104.5975,3470.0
2022-09-26 14:35:00,110.77,110.77,110.52,110.64,4763.0,104.6353,104.6353,104.3992,104.5125,4763.0
2022-09-26 14:40:00,110.72,110.84,110.61,110.74,4455.0,104.5881,104.7014,104.4842,104.607,4455.0
2022-09-26 14:45:00,110.78,111.31,110.75,111.28,6333.0,104.6448,105.1454,104.6164,105.1171,6333.0
2022-09-26 14:50:00,111.23,111.3,111.02,111.2,5131.0,105.0698,105.136,104.8715,105.0415,5131.0
2022-09-26 14:55:00,111.23,111.28,111.11,111.2,3465.0,105.0698,105.1171,104.9565,105.0415,3465.0
2022-09-26 15:00:00,111.29,111.35,111.17,111.25,2752.0,105.1265,105.1832,105.0132,105.0887,2752.0
2022-09-26 15:05:00,111.24,111.58,111.14,111.58,4558.0,105.0793,105.4005,104.9848,105.4005,4558.0
2022-09-26 15:10:00,111.61,111.61,111.4,111.46,8345.0,105.4288,105.4288,105.2304,105.2871,8345.0
2022-09-26 15:15:00,111.45,111.75,111.2,111.63,8954.0,105.2777,105.561,105.0415,105.4477,8954.0
2022-09-26 15:20:00,111.58,111.61,111.27,111.34,3940.0,105.4005,105.4288,105.1076,105.1738,3940.0
2022-09-26 15:25:00,111.33,111.44,111.25,111.38,3265.0,105.1643,105.2682,105.0887,105.2115,3265.0
2022-09-26 15:30:00,111.34,111.5,111.23,111.43,5378.0,105.1738,105.3249,105.0698,105.2588,5378.0
2022-09-26 15:35:00,111.41,111.73,111.35,111.43,9512.0,105.2399,105.5422,105.1832,105.2588,9512.0
2022-09-26 15:40:00,111.39,111.65,111.37,111.63,8265.0,105.221,105.4666,105.2021,105.4477,8265.0
2022-09-26 15:45:00,111.62,111.76,111.53,111.7,13765.0,105.4382,105.5705,105.3532,105.5138,13765.0
2022-09-26 15:50:00,111.66,112.14,111.49,111.98,23479.0,105.476,105.9294,105.3154,105.7783,23479.0
2022-09-26 15:55:00,111.95,111.95,111.1,111.2,87017.0,105.75,105.75,104.947,105.0415,87017.0
2022-09-27 09:30:00,112.39,112.46,112.07,112.31,18991.0,106.1656,106.2317,105.8633,106.09,18991.0
2022-09-27 09:35:00,112.37,112.4,111.76,112.31,9615.0,106.1467,106.175,105.5705,106.09,9615.0
2022-09-27 09:40:00,112.25,112.4,111.97,112.09,8619.0,106.0334,106.175,105.7689,105.8822,8619.0
2022-09-27 09:45:00,112.08,112.11,111.47,111.48,8576.0,105.8728,105.9011,105.2966,105.306,8576.0
2022-09-27 09:50:00,111.35,111.72,111.18,111.7,5592.0,105.1832,105.5327,105.0226,105.5138,5592.0
2022-09-27 09:55:00,111.65,111.85,111.61,111.76,3202.0,105.4666,105.6555,105.4288,105.5705,3202.0
2022-09-27 10:00:00,111.8,111.8,110.92,111.17,14691.0,105.6083,105.6083,104.777,105.0132,14691.0
2022-09-27 10:05:00,111.12,111.28,110.66,110.82,3709.0,104.9659,105.1171,104.5314,104.6826,3709.0
2022-09-27 10:10:00,110.86,111.14,110.86,111.0,3948.0,104.7203,104.9848,104.7203,104.8526,3948.0
2022-09-27 10:15:00,110.93,110.93,110.52,110.61,5227.0,104.7865,104.7865,104.3992,104.4842,5227.0
2022-09-27 10:20:00,110.62,111.11,110.49,110.92,5568.0,104.4936,104.9565,104.3708,104.777,5568.0
2022-09-27 10:25:00,110.98,111.2,110.84,110.96,6843.0,104.8337,105.0415,104.7014,104.8148,6843.0
2022-09-27 10:30:00,111.08,111.77,111.06,111.58,6026.0,104.9282,105.5799,104.9093,105.4005,6026.0
2022-09-27 10:35:00,111.65,111.96,111.49,111.49,2796.0,105.4666,105.7594,105.3154,105.3154,2796.0
2022-09-27 10:40:00,111.51,111.88,111.51,111.88,2944.0,105.3343,105.6838,105.3343,105.6838,2944.0
2022-09-27 10:45:00,111.95,112.03,111.75,111.92,3063.0,105.75,105.8255,105.561,105.7216,3063.0
2022-09-27 10:50:00,111.91,111.91,111.66,111.78,3940.0,105.7122,105.7122,105.476,105.5894,3940.0
2022-09-27 10:55:00,111.78,112.04,111.75,111.93,3783.0,105.5894,105.835,105.561,105.7311,3783.0
2022-09-27 11:00:00,111.88,112.0,111.55,111.65,2450.0,105.6838,105.7972,105.3721,105.4666,2450.0
2022-09-27 11:05:00,111.72,112.07,111.66,112.07,4349.0,105.5327,105.8633,105.476,105.8633,4349.0
2022-09-27 11:10:00,112.07,112.11,111.76,111.93,6922.0,105.8633,105.9011,105.5705,105.7311,6922.0
2022-09-27 11:15:00,111.95,112.1,111.74,111.74,6864.0,105.75,105.8917,105.5516,105.5516,6864.0
2022-09-27 11:20:00,111.76,111.87,111.22,111.23,4197.0,105.5705,105.6744,105.0604,105.0698,4197.0
2022-09-27 11:25:00,111.25,111.29,110.96,111.12,1804.0,105.0887,105.1265,104.8148,104.9659,1804.0
2022-09-27 11:30:00,111.09,111.41,111.04,111.3,2556.0,104.9376,105.2399,104.8904,105.136,2556.0
2022-09-27 11:35:00,111.33,111.36,111.22,111.28,3434.0,105.1643,105.1926,105.0604,105.1171,3434.0
2022-09-27 11:40:00,111.18,111.28,111.13,111.14,2911.0,105.0226,105.1171,104.9754,104.9848,2911.0
2022-09-27 11:45:00,111.2,111.25,111.1,111.11,1802.0,105.0415,105.0887,104.947,104.9565,1802.0
2022-09-27 11:50:00,111.11,111.26,110.79,110.79,8046.0,104.9565,105.0982,104.6542,104.6542,8046.0
2022-09-27 11:55:00,110.84,110.92,110.6,110.71,25486.0,104.7014,104.777,104.4747,104.5786,25486.0
2022-09-27 12:00:00,110.65,110.78,110.36,110.68,10036.0,104.522,104.6448,104.248,104.5503,10036.0
2022-09-27 12:05:00,110.69,110.69,110.13,110.33,11796.0,104.5598,104.5598,104.0308,104.2197,11796.0
2022-09-27 12:10:00,110.24,110.24,109.86,110.18,23329.0,104.1347,104.1347,103.7757,104.078,23329.0
2022-09-27 12:15:00,110.14,110.18,109.98,109.98,3931.0,104.0402,104.078,103.8891,103.8891,3931.0
2022-09-27 12:20:00,109.98,110.31,109.98,110.29,3564.0,103.8891,104.2008,103.8891,104.1819,3564.0
2022-09-27 12:25:00,110.3,110.39,110.17,110.17,4434.0,104.1913,104.2764,104.0685,104.0685,4434.0
2022-09-27 12:30:00,110.18,110.44,110.17,110.42,2997.0,104.078,104.3236,104.0685,104.3047,2997.0
2022-09-27 12:35:00,110.44,110.45,110.19,110.25,5033.0,104.3236,104.333,104.0874,104.1441,5033.0
2022-09-27 12:40:00,110.19,110.39,110.17,110.39,2218.0,104.0874,104.2764,104.0685,104.2764,2218.0
2022-09-27 12:45:00,110.32,110.44,110.22,110.37,4170.0,104.2102,104.3236,104.1158,104.2575,4170.0
2022-09-27 12:50:00,110.39,110.59,110.15,110.54,4873.0,104.2764,104.4653,104.0497,104.4181,4873.0
2022-09-27 12:55:00,110.47,110.6,110.46,110.58,3080.0,104.3519,104.4747,104.3425,104.4558,3080.0
2022-09-27 13:00:00,110.57,110.57,110.14,110.19,8668.0,104.4464,104.4464,104.0402,104.0874,8668.0
2022-09-27 13:05:00,110.22,110.52,110.22,110.36,6686.0,104.1158,104.3992,104.1158,104.248,6686.0
2022-09-27 13:10:00,110.31,110.42,110.27,110.42,4331.0,104.2008,104.3047,104.163,104.3047,4331.0
2022-09-27 13:15:00,110.47,110.5,110.37,110.39,4210.0,104.3519,104.3803,104.2575,104.2764,4210.0
2022-09-27 13:20:00,110.48,110.53,110.38,110.45,4328.0,104.3614,104.4086,104.2669,104.333,4328.0
2022-09-27 13:25:00,110.46,110.51,110.32,110.4,4185.0,104.3425,104.3897,104.2102,104.2858,4185.0
2022-09-27 13:30:00,110.3,110.54,110.24,110.46,6011.0,104.1913,104.4181,104.1347,104.3425,6011.0
2022-09-27 13:35:00,110.42,110.42,110.22,110.24,3382.0,104.3047,104.3047,104.1158,104.1347,3382.0
2022-09-27 13:40:00,110.2,110.23,109.86,109.97,16806.0,104.0969,104.1252,103.7757,103.8796,16806.0
2022-09-27 13:45:00,110.01,110.06,109.9,110.01,17380.0,103.9174,103.9646,103.8135,103.9174,17380.0
2022-09-27 13:50:00,109.98,110.03,109.89,109.9,9684.0,103.8891,103.9363,103.8041,103.8135,9684.0
2022-09-27 13:55:00,109.94,110.05,109.78,110.05,8108.0,103.8513,103.9552,103.7001,103.9552,8108.0
2022-09-27 14:00:00,110.01,110.33,109.98,110.29,8333.0,103.9174,104.2197,103.8891,104.1819,8333.0
2022-09-27 14:05:00,110.24,110.27,110.09,110.18,10092.0,104.1347,104.163,103.993,104.078,10092.0
2022-09-27 14:10:00,110.15,110.18,109.98,109.99,7904.0,104.0497,104.078,103.8891,103.8985,7904.0
2022-09-27 14:15:00,109.97,110.04,109.81,109.9,9623.0,103.8796,103.9457,103.7285,103.8135,9623.0
2022-09-27 14:20:00,109.89,110.16,109.89,110.16,10389.0,103.8041,104.0591,103.8041,104.0591,10389.0
2022-09-27 14:25:00,110.16,110.28,110.09,110.25,5618.0,104.0591,104.1725,103.993,104.1441,5618.0
2022-09-27 14:30:00,110.24,110.35,110.14,110.35,4107.0,104.1347,104.2386,104.0402,104.2386,4107.0
2022-09-27 14:35:00,110.43,110.79,110.3,110.76,7938.0,104.3141,104.6542,104.1913,104.6259,7938.0
2022-09-27 14:40:00,110.79,110.94,110.76,110.77,5592.0,104.6542,104.7959,104.6259,104.6353,5592.0
2022-09-27 14:45:00,110.74,111.16,110.68,111.14,5853.0,104.607,105.0037,104.5503,104.9848,5853.0
2022-09-27 14:50:00,111.18,111.21,110.97,111.01,6146.0,105.0226,105.051,104.8242,104.862,6146.0
2022-09-27 14:55:00,110.91,111.08,110.91,111.04,3559.0,104.7676,104.9282,104.7676,104.8904,3559.0
2022-09-27 15:00:00,111.02,111.02,110.62,110.89,10040.0,104.8715,104.8715,104.4936,104.7487,10040.0
2022-09-27 15:05:00,110.86,111.03,110.78,111.03,6510.0,104.7203,104.8809,104.6448,104.8809,6510.0
2022-09-27 15:10:00,111.04,111.07,110.91,111.01,6034.0,104.8904,104.9187,104.7676,104.862,6034.0
2022-09-27 15:15:00,110.97,111.08,110.72,111.06,6189.0,104.8242,104.9282,104.5881,104.9093,6189.0
2022-09-27 15:20:00,111.04,111.34,110.99,111.26,7423.0,104.8904,105.1738,104.8431,105.0982,7423.0
2022-09-27 15:25:00,111.24,111.26,111.0,111.1,6988.0,105.0793,105.0982,104.8526,104.947,6988.0
2022-09-27 15:30:00,111.13,111.13,110.77,110.94,6340.0,104.9754,104.9754,104.6353,104.7959,6340.0
2022-09-27 15:35:00,110.92,111.07,110.74,110.84,8596.0,104.777,104.9187,104.607,104.7014,8596.0
2022-09-27 15:40:00,110.84,111.38,110.81,111.32,11154.0,104.7014,105.2115,104.6731,105.1549,11154.0
2022-09-27 15:45:00,111.3,111.32,111.03,111.12,18065.0,105.136,105.1549,104.8809,104.9659,18065.0
2022-09-27 15:50:00,111.14,111.34,111.12,111.31,21486.0,104.9848,105.1738,104.9659,105.1454,21486.0
2022-09-27 15:55:00,111.3,111.47,111.01,111.1,66045.0,105.136,105.2966,104.862,104.947,66045.0
2022-09-28 09:30:00,112.47,112.47,111.57,111.75,29073.0,106.2412,106.2412,105.391,105.561,29073.0
2022-09-28 09:35:00,111.81,111.93,111.31,111.47,3783.0,105.6177,105.7311,105.1454,105.2966,3783.0
2022-09-28 09:40:00,111.5,111.91,111.28,111.5,9530.0,105.3249,105.7122,105.1171,105.3249,9530.0
2022-09-28 09:45:00,111.47,111.65,111.31,111.37,7314.0,105.2966,105.4666,105.1454,105.2021,7314.0
2022-09-28 09:50:00,111.34,112.07,111.25,112.0,13360.0,105.1738,105.8633,105.0887,105.7972,13360.0
2022-09-28 09:55:00,111.94,112.29,111.91,112.0,2544.0,105.7405,106.0711,105.7122,105.7972,2544.0
2022-09-28 10:00:00,111.98,112.27,111.47,111.82,8499.0,105.7783,106.0522,105.2966,105.6272,8499.0
2022-09-28 10:05:00,111.75,111.84,111.13,111.14,2686.0,105.561,105.6461,104.9754,104.9848,2686.0
2022-09-28 10:10:00,111.22,111.72,111.15,111.63,4025.0,105.0604,105.5327,104.9943,105.4477,4025.0
2022-09-28 10:15:00,111.66,111.94,111.42,111.83,3084.0,105.476,105.7405,105.2493,105.6366,3084.0
2022-09-28 10:20:00,112.0,112.5,111.8,112.49,19692.0,105.7972,106.2695,105.6083,106.2601,19692.0
2022-09-28 10:25:00,112.38,112.71,112.26,112.71,25339.0,106.1562,106.4679,106.0428,106.4679,25339.0
2022-09-28 10:30:00,112.81,112.82,112.33,112.42,3910.0,106.5623,106.5718,106.1089,106.1939,3910.0
2022-09-28 10:35:00,112.42,112.57,112.18,112.23,7669.0,106.1939,106.3356,105.9672,106.0145,7669.0
2022-09-28 10:40:00,112.31,112.64,112.17,112.64,12726.0,106.09,106.4018,105.9578,106.4018,12726.0
2022-09-28 10:45:00,112.6,112.94,112.59,112.85,9818.0,106.364,106.6851,106.3545,106.6001,9818.0
2022-09-28 10:50:00,112.85,113.23,112.65,113.19,23876.0,106.6001,106.9591,106.4112,106.9213,23876.0
2022-09-28 10:55:00,113.17,113.18,112.85,112.92,10598.0,106.9024,106.9118,106.6001,106.6662,10598.0
2022-09-28 11:00:00,112.83,113.06,112.64,112.96,21748.0,106.5812,106.7985,106.4018,106.704,21748.0
2022-09-28 11:05:00,112.91,113.06,112.81,112.93,15869.0,106.6568,106.7985,106.5623,106.6757,15869.0
2022-09-28 11:10:00,112.94,113.27,112.91,113.24,5191.0,106.6851,106.9969,106.6568,106.9685,5191.0
2022-09-28 11:15:00,113.18,113.44,113.1,113.38,11107.0,106.9118,107.1574,106.8363,107.1008,11107.0
2022-09-28 11:20:00,113.38,113.69,113.35,113.69,38960.0,107.1008,107.3936,107.0724,107.3936,38960.0
2022-09-28 11:25:00,113.69,113.87,113.56,113.68,16225.0,107.3936,107.5636,107.2708,107.3842,16225.0
2022-09-28 11:30:00,113.62,113.63,113.17,113.25,38995.0,107.3275,107.3369,106.9024,106.978,38995.0
2022-09-28 11:35:00,113.29,113.31,112.93,112.94,8773.0,107.0158,107.0346,106.6757,106.6851,8773.0
2022-09-28 11:40:00,112.94,113.01,112.78,113.01,2500.0,106.6851,106.7513,106.534,106.7513,2500.0
2022-09-28 11:45:00,113.01,113.19,112.9,113.02,10561.0,106.7513,106.9213,106.6474,106.7607,10561.0
2022-09-28 11:50:00,113.04,113.42,113.02,113.4,3654.0,106.7796,107.1386,106.7607,107.1197,3654.0
2022-09-28 11:55:00,113.42,113.56,113.25,113.37,4721.0,107.1386,107.2708,106.978,107.0913,4721.0
2022-09-28 12:00:00,113.35,113.35,113.21,113.28,2918.0,107.0724,107.0724,106.9402,107.0063,2918.0
2022-09-28 12:05:00,113.32,113.57,113.25,113.51,8401.0,107.0441,107.2802,106.978,107.2236,8401.0
2022-09-28 12:10:00,113.43,113.74,113.43,113.68,12847.0,107.148,107.4408,107.148,107.3842,12847.0
2022-09-28 12:15:00,113.67,113.81,113.56,113.74,5826.0,107.3747,107.507,107.2708,107.4408,5826.0
2022-09-28 12:20:00,113.73,113.77,113.57,113.57,4348.0,107.4314,107.4692,107.2802,107.2802,4348.0
2022-09-28 12:25:00,113.52,113.53,113.31,113.38,5741.0,107.233,107.2425,107.0346,107.1008,5741.0
2022-09-28 12:30:00,113.37,113.44,113.23,113.39,12330.0,107.0913,107.1574,106.9591,107.1102,12330.0
2022-09-28 12:35:00,113.39,113.39,113.22,113.22,4373.0,107.1102,107.1102,106.9496,106.9496,4373.0
2022-09-28 12:40:00,113.23,113.49,113.18,113.48,7630.0,106.9591,107.2047,106.9118,107.1952,7630.0
2022-09-28 12:45:00,113.48,113.57,113.43,113.47,4358.0,107.1952,107.2802,107.148,107.1858,4358.0
2022-09-28 12:50:00,113.39,113.45,113.28,113.36,8412.0,107.1102,107.1669,107.0063,107.0819,8412.0
2022-09-28 12:55:00,113.35,113.41,113.27,113.27,3107.0,107.0724,107.1291,106.9969,106.9969,3107.0
2022-09-28 13:00:00,113.32,113.39,113.19,113.32,6033.0,107.0441,107.1102,106.9213,107.0441,6033.0
2022-09-28 13:05:00,113.37,113.67,113.37,113.67,3905.0,107.0913,107.3747,107.0913,107.3747,3905.0
2022-09-28 13:10:00,113.63,113.67,113.58,113.62,3596.0,107.3369,107.3747,107.2897,107.3275,3596.0
2022-09-28 13:15:00,113.66,113.79,113.66,113.79,3906.0,107.3653,107.4881,107.3653,107.4881,3906.0
2022-09-28 13:20:00,113.75,113.81,113.72,113.76,3232.0,107.4503,107.507,107.4219,107.4597,3232.0
2022-09-28 13:25:00,113.77,113.77,113.46,113.48,7609.0,107.4692,107.4692,107.1763,107.1952,7609.0
2022-09-28 13:30:00,113.48,113.61,113.41,113.56,6910.0,107.1952,107.318,107.1291,107.2708,6910.0
2022-09-28 13:35:00,113.53,113.58,113.41,113.52,4724.0,107.2425,107.2897,107.1291,107.233,4724.0
2022-09-28 13:40:00,113.54,113.61,113.47,113.5,6961.0,107.2519,107.318,107.1858,107.2141,6961.0
2022-09-28 13:45:00,113.52,113.52,113.3,113.38,10421.0,107.233,107.233,107.0252,107.1008,10421.0
2022-09-28 13:50:00,113.39,113.45,113.32,113.45,12325.0,107.1102,107.1669,107.0441,107.1669,12325.0
2022-09-28 13:55:00,113.47,113.47,113.37,113.43,9698.0,107.1858,107.1858,107.0913,107.148,9698.0
2022-09-28 14:00:00,113.45,113.57,113.43,113.52,6326.0,107.1669,107.2802,107.148,107.233,6326.0
2022-09-28 14:05:00,113.56,113.64,113.4,113.43,6481.0,107.2708,107.3464,107.1197,107.148,6481.0
2022-09-28 14:10:00,113.37,113.38,113.22,113.27,9178.0,107.0913,107.1008,106.9496,106.9969,9178.0
2022-09-28 14:15:00,113.26,113.31,113.02,113.09,8197.0,106.9874,107.0346,106.7607,106.8268,8197.0
2022-09-28 14:20:00,113.06,113.06,112.89,112.92,10371.0,106.7985,106.7985,106.6379,106.6662,10371.0
2022-09-28 14:25:00,112.9,113.02,112.8,113.0,11167.0,106.6474,106.7607,106.5529,106.7418,11167.0
2022-09-28 14:30:00,113.0,113.14,112.93,113.14,10105.0,106.7418,106.8741,106.6757,106.8741,10105.0
2022-09-28 14:35:00,113.15,113.29,113.12,113.19,32151.0,106.8835,107.0158,106.8552,106.9213,32151.0
2022-09-28 14:40:00,113.19,113.19,112.94,113.11,8899.0,106.9213,106.9213,106.6851,106.8457,8899.0
2022-09-28 14:45:00,113.1,113.13,113.01,113.06,6183.0,106.8363,106.8646,106.7513,106.7985,6183.0
2022-09-28 14:50:00,113.09,113.15,113.03,113.06,8022.0,106.8268,106.8835,106.7702,106.7985,8022.0
2022-09-28 14:55:00,113.02,113.15,113.01,113.07,5131.0,106.7607,106.8835,106.7513,106.8079,5131.0
2022-09-28 15:00:00,113.05,113.33,113.04,113.29,4988.0,106.789,107.0535,106.7796,107.0158,4988.0
2022-09-28 15:05:00,113.29,113.55,113.25,113.49,6747.0,107.0158,107.2614,106.978,107.2047,6747.0
2022-09-28 15:10:00,113.43,113.53,113.36,113.5,6891.0,107.148,107.2425,107.0819,107.2141,6891.0
2022-09-28 15:15:00,113.45,113.45,113.28,113.3,6320.0,107.1669,107.1669,107.0063,107.0252,6320.0
2022-09-28 15:20:00,113.34,113.52,113.25,113.38,10603.0,107.063,107.233,106.978,107.1008,10603.0
2022-09-28 15:25:00,113.38,113.46,113.3,113.46,12054.0,107.1008,107.1763,107.0252,107.1763,12054.0
2022-09-28 15:30:00,113.49,113.71,113.46,113.71,12604.0,107.2047,107.4125,107.1763,107.4125,12604.0
2022-09-28 15:35:00,113.7,113.82,113.59,113.59,11340.0,107.4031,107.5164,107.2991,107.2991,11340.0
2022-09-28 15:40:00,113.58,113.92,113.58,113.92,12672.0,107.2897,107.6109,107.2897,107.6109,12672.0
2022-09-28 15:45:00,113.89,114.02,113.85,113.89,18296.0,107.5825,107.7053,107.5447,107.5825,18296.0
2022-09-28 15:50:00,113.86,113.89,113.49,113.52,37536.0,107.5542,107.5825,107.2047,107.233,37536.0
2022-09-28 15:55:00,113.48,113.58,113.24,113.24,79958.0,107.1952,107.2897,106.9685,106.9685,79958.0
2022-09-29 09:30:00,111.82,111.88,111.48,111.58,9498.0,105.6272,105.6838,105.306,105.4005,9498.0
2022-09-29 09:35:00,111.39,111.62,111.32,111.32,1314.0,105.221,105.4382,105.1549,105.1549,1314.0
2022-09-29 09:40:00,111.3,111.32,110.51,110.51,3252.0,105.136,105.1549,104.3897,104.3897,3252.0
2022-09-29 09:45:00,110.47,110.84,110.47,110.83,3243.0,104.3519,104.7014,104.3519,104.692,3243.0
2022-09-29 09:50:00,110.97,111.07,110.89,110.91,1966.0,104.8242,104.9187,104.7487,104.7676,1966.0
2022-09-29 09:55:00,110.96,111.05,110.57,110.57,2745.0,104.8148,104.8998,104.4464,104.4464,2745.0
2022-09-29 10:00:00,110.78,110.8,110.11,110.34,4511.0,104.6448,104.6637,104.0119,104.2291,4511.0
2022-09-29 10:05:00,110.38,110.59,110.32,110.42,7280.0,104.2669,104.4653,104.2102,104.3047,7280.0
2022-09-29 10:10:00,110.37,110.51,110.18,110.23,3001.0,104.2575,104.3897,104.078,104.1252,3001.0
2022-09-29 10:15:00,110.29,110.46,110.12,110.46,5848.0,104.1819,104.3425,104.0213,104.3425,5848.0
2022-09-29 10:20:00,110.47,110.85,110.4,110.55,4890.0,104.3519,104.7109,104.2858,104.4275,4890.0
2022-09-29 10:25:00,110.63,110.96,110.57,110.86,7468.0,104.5031,104.8148,104.4464,104.7203,7468.0
2022-09-29 10:30:00,110.86,110.94,110.41,110.72,18768.0,104.7203,104.7959,104.2953,104.5881,18768.0
2022-09-29 10:35:00,110.54,110.84,110.51,110.76,4102.0,104.4181,104.7014,104.3897,104.6259,4102.0
2022-09-29 10:40:00,110.86,111.11,110.85,110.97,1120.0,104.7203,104.9565,104.7109,104.8242,1120.0
2022-09-29 10:45:00,110.8,111.02,110.8,110.98,2100.0,104.6637,104.8715,104.6637,104.8337,2100.0
2022-09-29 10:50:00,111.01,111.29,111.01,111.12,2700.0,104.862,105.1265,104.862,104.9659,2700.0
2022-09-29 10:55:00,111.14,111.22,110.94,110.98,4547.0,104.9848,105.0604,104.7959,104.8337,4547.0
2022-09-29 11:00:00,110.95,111.18,110.9,110.96,6651.0,104.8054,105.0226,104.7581,104.8148,6651.0
2022-09-29 11:05:00,110.94,111.46,110.92,111.33,2808.0,104.7959,105.2871,104.777,105.1643,2808.0
2022-09-29 11:10:00,111.48,111.64,111.15,111.25,2823.0,105.306,105.4571,104.9943,105.0887,2823.0
2022-09-29 11:15:00,111.25,111.37,110.92,111.05,6375.0,105.0887,105.2021,104.777,104.8998,6375.0
2022-09-29 11:20:00,110.95,110.98,110.76,110.77,2740.0,104.8054,104.8337,104.6259,104.6353,2740.0
2022-09-29 11:25:00,110.82,110.99,110.61,110.71,10778.0,104.6826,104.8431,104.4842,104.5786,10778.0
2022-09-29 11:30:00,110.72,110.99,110.6,110.92,5107.0,104.5881,104.8431,104.4747,104.777,5107.0
2022-09-29 11:35:00,110.78,110.96,110.78,110.91,2600.0,104.6448,104.8148,104.6448,104.7676,2600.0
2022-09-29 11:40:00,110.87,111.07,110.79,111.03,2633.0,104.7298,104.9187,104.6542,104.8809,2633.0
2022-09-29 11:45:00,110.98,111.08,110.91,110.96,2406.0,104.8337,104.9282,104.7676,104.8148,2406.0
2022-09-29 11:50:00,111.0,111.28,110.92,111.24,7223.0,104.8526,105.1171,104.777,105.0793,7223.0
2022-09-29 11:55:00,111.19,111.33,111.05,111.05,2906.0,105.0321,105.1643,104.8998,104.8998,2906.0
2022-09-29 12:00:00,110.99,111.17,110.99,111.17,2000.0,104.8431,105.0132,104.8431,105.0132,2000.0
2022-09-29 12:05:00,111.16,111.3,111.09,111.27,18683.0,105.0037,105.136,104.9376,105.1076,18683.0
2022-09-29 12:10:00,111.28,111.29,111.02,111.1,3463.0,105.1171,105.1265,104.8715,104.947,3463.0
2022-09-29 12:15:00,111.02,111.14,110.87,110.96,6563.0,104.8715,104.9848,104.7298,104.8148,6563.0
2022-09-29 12:20:00,111.01,111.08,110.9,111.04,10408.0,104.862,104.9282,104.7581,104.8904,10408.0
2022-09-29 12:25:00,110.99,111.12,110.97,111.0,4011.0,104.8431,104.9659,104.8242,104.8526,4011.0
2022-09-29 12:30:00,111.05,111.31,111.05,111.31,2760.0,104.8998,105.1454,104.8998,105.1454,2760.0
2022-09-29 12:35:00,111.24,111.28,111.08,111.23,1952.0,105.0793,105.1171,104.9282,105.0698,1952.0
2022-09-29 12:40:00,111.2,111.22,111.06,111.22,1501.0,105.0415,105.0604,104.9093,105.0604,1501.0
2022-09-29 12:45:00,111.21,111.23,111.06,111.09,2929.0,105.051,105.0698,104.9093,104.9376,2929.0
2022-09-29 12:50:00,111.05,111.22,110.98,111.18,2416.0,104.8998,105.0604,104.8337,105.0226,2416.0
2022-09-29 12:55:00,111.2,111.21,110.97,111.03,2511.0,105.0415,105.051,104.8242,104.8809,2511.0
2022-09-29 13:00:00,111.0,111.0,110.87,110.96,3246.0,104.8526,104.8526,104.7298,104.8148,3246.0
2022-09-29 13:05:00,110.98,110.98,110.86,110.91,2655.0,104.8337,104.8337,104.7203,104.7676,2655.0
2022-09-29 13:10:00,110.89,111.02,110.87,111.02,2100.0,104.7487,104.8715,104.7298,104.8715,2100.0
2022-09-29 13:15:00,110.99,111.07,110.91,110.91,2120.0,104.8431,104.9187,104.7676,104.7676,2120.0
2022-09-29 13:20:00,110.86,110.9,110.67,110.7,2799.0,104.7203,104.7581,104.5409,104.5692,2799.0
2022-09-29 13:25:00,110.74,110.99,110.74,110.82,3465.0,104.607,104.8431,104.607,104.6826,3465.0
2022-09-29 13:30:00,110.86,110.92,110.73,110.92,8268.0,104.7203,104.777,104.5975,104.777,8268.0
2022-09-29 13:35:00,110.97,111.01,110.86,110.88,3626.0,104.8242,104.862,104.7203,104.7392,3626.0
2022-09-29 13:40:00,110.86,110.86,110.73,110.81,3413.0,104.7203,104.7203,104.5975,104.6731,3413.0
2022-09-29 13:45:00,110.8,110.83,110.71,110.76,7558.0,104.6637,104.692,104.5786,104.6259,7558.0
2022-09-29 13:50:00,110.76,110.76,110.48,110.61,6013.0,104.6259,104.6259,104.3614,104.4842,6013.0
2022-09-29 13:55:00,110.56,110.56,110.42,110.44,4993.0,104.437,104.437,104.3047,104.3236,4993.0
2022-09-29 14:00:00,110.42,110.53,110.33,110.53,5882.0,104.3047,104.4086,104.2197,104.4086,5882.0
2022-09-29 14:05:00,110.51,110.69,110.49,110.69,4751.0,104.3897,104.5598,104.3708,104.5598,4751.0
2022-09-29 14:10:00,110.69,110.7,110.59,110.67,3788.0,104.5598,104.5692,104.4653,104.5409,3788.0
2022-09-29 14:15:00,110.65,110.65,110.5,110.53,4636.0,104.522,104.522,104.3803,104.4086,4636.0
2022-09-29 14:20:00,110.53,110.71,110.52,110.67,4410.0,104.4086,104.5786,104.3992,104.5409,4410.0
2022-09-29 14:25:00,110.67,110.97,110.65,110.9,3038.0,104.5409,104.8242,104.522,104.7581,3038.0
2022-09-29 14:30:00,110.87,111.06,110.85,110.88,3710.0,104.7298,104.9093,104.7109,104.7392,3710.0
2022-09-29 14:35:00,110.9,111.29,110.9,111.24,3258.0,104.7581,105.1265,104.7581,105.0793,3258.0
2022-09-29 14:40:00,111.26,111.29,111.14,111.14,3128.0,105.0982,105.1265,104.9848,104.9848,3128.0
2022-09-29 14:45:00,111.2,111.3,111.17,111.23,4956.0,105.0415,105.136,105.0132,105.0698,4956.0
2022-09-29 14:50:00,111.18,111.18,110.97,111.05,4174.0,105.0226,105.0226,104.8242,104.8998,4174.0
2022-09-29 14:55:00,111.08,111.12,110.94,110.96,3601.0,104.9282,104.9659,104.7959,104.8148,3601.0
2022-09-29 15:00:00,110.96,111.14,110.91,111.03,7876.0,104.8148,104.9848,104.7676,104.8809,7876.0
2022-09-29 15:05:00,111.05,111.1,110.82,110.86,3848.0,104.8998,104.947,104.6826,104.7203,3848.0
2022-09-29 15:10:00,110.8,111.12,110.8,111.12,4364.0,104.6637,104.9659,104.6637,104.9659,4364.0
2022-09-29 15:15:00,111.1,111.31,111.07,111.3,4834.0,104.947,105.1454,104.9187,105.136,4834.0
2022-09-29 15:20:00,111.3,111.31,111.16,111.25,7448.0,105.136,105.1454,105.0037,105.0887,7448.0
2022-09-29 15:25:00,111.25,111.25,111.02,111.12,5965.0,105.0887,105.0887,104.8715,104.9659,5965.0
2022-09-29 15:30:00,111.07,111.48,111.06,111.48,7926.0,104.9187,105.306,104.9093,105.306,7926.0
2022-09-29 15:35:00,111.48,111.7,111.32,111.55,9733.0,105.306,105.5138,105.1549,105.3721,9733.0
2022-09-29 15:40:00,111.58,111.68,111.41,111.57,8882.0,105.4005,105.4949,105.2399,105.391,8882.0
2022-09-29 15:45:00,111.54,111.65,111.45,111.52,13581.0,105.3627,105.4666,105.2777,105.3438,13581.0
2022-09-29 15:50:00,111.63,111.68,111.47,111.58,23732.0,105.4477,105.4949,105.2966,105.4005,23732.0
2022-09-29 15:55:00,111.53,111.94,111.5,111.68,64028.0,105.3532,105.7405,105.3249,105.4949,64028.0
2022-09-30 09:30:00,112.0,112.0,111.38,111.91,18727.0,105.7972,105.7972,105.2115,105.7122,18727.0
2022-09-30 09:35:00,111.68,111.69,111.0,111.13,4070.0,105.4949,105.5044,104.8526,104.9754,4070.0
2022-09-30 09:40:00,111.08,112.18,110.86,111.47,4568.0,104.9282,105.9672,104.7203,105.2966,4568.0
2022-09-30 09:45:00,111.41,111.85,111.41,111.72,5205.0,105.2399,105.6555,105.2399,105.5327,5205.0
2022-09-30 09:50:00,111.9,112.49,111.84,112.36,6808.0,105.7027,106.2601,105.6461,106.1373,6808.0
2022-09-30 09:55:00,112.43,112.73,112.33,112.4,7571.0,106.2034,106.4868,106.1089,106.175,7571.0
2022-09-30 10:00:00,112.4,112.47,111.95,112.21,9563.0,106.175,106.2412,105.75,105.9956,9563.0
2022-09-30 10:05:00,112.28,112.28,111.87,112.02,4006.0,106.0617,106.0617,105.6744,105.8161,4006.0
2022-09-30 10:10:00,111.97,112.15,111.71,111.89,5411.0,105.7689,105.9389,105.5233,105.6933,5411.0
2022-09-30 10:15:00,111.95,112.12,111.64,112.12,7385.0,105.75,105.9106,105.4571,105.9106,7385.0
2022-09-30 10:20:00,112.15,112.24,111.8,112.24,3363.0,105.9389,106.0239,105.6083,106.0239,3363.0
2022-09-30 10:25:00,112.15,112.35,111.91,112.29,2779.0,105.9389,106.1278,105.7122,106.0711,2779.0
2022-09-30 10:30:00,112.17,112.47,112.13,112.38,4541.0,105.9578,106.2412,105.92,106.1562,4541.0
2022-09-30 10:35:00,112.52,112.73,112.45,112.55,3528.0,106.2884,106.4868,106.2223,106.3167,3528.0
2022-09-30 10:40:00,112.53,112.89,112.45,112.89,2820.0,106.2978,106.6379,106.2223,106.6379,2820.0
2022-09-30 10:45:00,112.83,112.91,112.51,112.81,4137.0,106.5812,106.6568,106.279,106.5623,4137.0
2022-09-30 10:50:00,112.85,112.97,112.72,112.89,2612.0,106.6001,106.7135,106.4773,106.6379,2612.0
2022-09-30 10:55:00,112.84,113.05,112.63,112.89,8208.0,106.5907,106.789,106.3923,106.6379,8208.0
2022-09-30 11:00:00,112.94,113.17,112.74,113.13,5702.0,106.6851,106.9024,106.4962,106.8646,5702.0
2022-09-30 11:05:00,113.07,113.36,112.98,113.28,4678.0,106.8079,107.0819,106.7229,107.0063,4678.0
2022-09-30 11:10:00,113.31,113.37,113.18,113.28,3326.0,107.0346,107.0913,106.9118,107.0063,3326.0
2022-09-30 11:15:00,113.26,113.28,113.08,113.12,5226.0,106.9874,107.0063,106.8174,106.8552,5226.0
2022-09-30 11:20:00,113.14,113.24,113.05,113.06,4979.0,106.8741,106.9685,106.789,106.7985,4979.0
2022-09-30 11:25:00,113.06,113.2,112.96,112.96,6705.0,106.7985,106.9307,106.704,106.704,6705.0
2022-09-30 11:30:00,112.94,113.12,112.94,112.99,2815.0,106.6851,106.8552,106.6851,106.7324,2815.0
2022-09-30 11:35:00,112.97,112.97,112.59,112.59,1709.0,106.7135,106.7135,106.3545,106.3545,1709.0
2022-09-30 11:40:00,112.69,112.72,112.23,112.3,3754.0,106.449,106.4773,106.0145,106.0806,3754.0
2022-09-30 11:45:00,112.31,112.41,112.22,112.25,5500.0,106.09,106.1845,106.005,106.0334,5500.0
2022-09-30 11:50:00,112.25,112.37,112.13,112.18,5853.0,106.0334,106.1467,105.92,105.9672,5853.0
2022-09-30 11:55:00,112.18,112.31,112.14,112.23,3624.0,105.9672,106.09,105.9294,106.0145,3624.0
2022-09-30 12:00:00,112.18,112.18,111.94,111.99,2960.0,105.9672,105.9672,105.7405,105.7878,2960.0
2022-09-30 12:05:00,112.05,112.09,111.8,111.8,3844.0,105.8444,105.8822,105.6083,105.6083,3844.0
2022-09-30 12:10:00,111.78,111.93,111.73,111.93,3404.0,105.5894,105.7311,105.5422,105.7311,3404.0
2022-09-30 12:15:00,111.93,112.13,111.93,111.99,4140.0,105.7311,105.92,105.7311,105.7878,4140.0
2022-09-30 12:20:00,111.96,111.99,111.75,111.96,3657.0,105.7594,105.7878,105.561,105.7594,3657.0
2022-09-30 12:25:00,112.02,112.02,111.85,111.87,3158.0,105.8161,105.8161,105.6555,105.6744,3158.0
2022-09-30 12:30:00,111.88,112.02,111.85,112.02,4940.0,105.6838,105.8161,105.6555,105.8161,4940.0
2022-09-30 12:35:00,111.98,112.24,111.98,112.2,2122.0,105.7783,106.0239,105.7783,105.9861,2122.0
2022-09-30 12:40:00,112.19,112.22,112.11,112.18,1818.0,105.9767,106.005,105.9011,105.9672,1818.0
2022-09-30 12:45:00,112.15,112.2,112.1,112.17,2836.0,105.9389,105.9861,105.8917,105.9578,2836.0
2022-09-30 12:50:00,112.16,112.24,112.03,112.03,2019.0,105.9483,106.0239,105.8255,105.8255,2019.0
2022-09-30 12:55:00,112.1,112.17,112.03,112.03,1394.0,105.8917,105.9578,105.8255,105.8255,1394.0
2022-09-30 13:00:00,112.0,112.05,111.96,112.02,2042.0,105.7972,105.8444,105.7594,105.8161,2042.0
2022-09-30 13:05:00,112.01,112.13,112.0,112.12,1638.0,105.8066,105.92,105.7972,105.9106,1638.0
2022-09-30 13:10:00,112.05,112.21,111.86,111.87,2908.0,105.8444,105.9956,105.665,105.6744,2908.0
2022-09-30 13:15:00,111.91,112.01,111.79,112.01,4331.0,105.7122,105.8066,105.5988,105.8066,4331.0
2022-09-30 13:20:00,112.08,112.14,111.92,111.94,2446.0,105.8728,105.9294,105.7216,105.7405,2446.0
2022-09-30 13:25:00,111.95,112.07,111.86,112.03,8500.0,105.75,105.8633,105.665,105.8255,8500.0
2022-09-30 13:30:00,112.01,112.17,111.93,111.94,9239.0,105.8066,105.9578,105.7311,105.7405,9239.0
2022-09-30 13:35:00,111.9,111.91,111.76,111.82,7491.0,105.7027,105.7122,105.5705,105.6272,7491.0
2022-09-30 13:40:00,111.84,111.85,111.66,111.66,3926.0,105.6461,105.6555,105.476,105.476,3926.0
2022-09-30 13:45:00,111.68,111.68,111.51,111.58,3000.0,105.4949,105.4949,105.3343,105.4005,3000.0
2022-09-30 13:50:00,111.56,111.85,111.52,111.73,7255.0,105.3816,105.6555,105.3438,105.5422,7255.0
2022-09-30 13:55:00,111.71,111.83,111.63,111.64,4703.0,105.5233,105.6366,105.4477,105.4571,4703.0
2022-09-30 14:00:00,111.65,111.67,111.44,111.48,3269.0,105.4666,105.4855,105.2682,105.306,3269.0
2022-09-30 14:05:00,111.56,111.73,111.49,111.7,5212.0,105.3816,105.5422,105.3154,105.5138,5212.0
2022-09-30 14:10:00,111.81,111.88,111.7,111.71,1956.0,105.6177,105.6838,105.5138,105.5233,1956.0
2022-09-30 14:15:00,111.71,111.87,111.71,111.74,4480.0,105.5233,105.6744,105.5233,105.5516,4480.0
2022-09-30 14:20:00,111.82,111.9,111.67,111.7,2715.0,105.6272,105.7027,105.4855,105.5138,2715.0
2022-09-30 14:25:00,111.68,111.68,111.46,111.55,3638.0,105.4949,105.4949,105.2871,105.3721,3638.0
2022-09-30 14:30:00,111.59,111.74,111.49,111.73,7301.0,105.4099,105.5516,105.3154,105.5422,7301.0
2022-09-30 14:35:00,111.73,111.74,111.53,111.53,4640.0,105.5422,105.5516,105.3532,105.3532,4640.0
2022-09-30 14:40:00,111.56,111.58,111.33,111.46,6468.0,105.3816,105.4005,105.1643,105.2871,6468.0
2022-09-30 14:45:00,111.45,111.48,111.26,111.36,5926.0,105.2777,105.306,105.0982,105.1926,5926.0
2022-09-30 14:50:00,111.47,111.54,111.36,111.47,5141.0,105.2966,105.3627,105.1926,105.2966,5141.0
2022-09-30 14:55:00,111.48,111.48,111.19,111.34,9226.0,105.306,105.306,105.0321,105.1738,9226.0
2022-09-30 15:00:00,111.33,111.78,111.31,111.56,5913.0,105.1643,105.5894,105.1454,105.3816,5913.0
2022-09-30 15:05:00,111.56,111.72,111.56,111.66,9135.0,105.3816,105.5327,105.3816,105.476,9135.0
2022-09-30 15:10:00,111.63,111.77,111.38,111.46,4209.0,105.4477,105.5799,105.2115,105.2871,4209.0
2022-09-30 15:15:00,111.37,111.6,111.36,111.49,8438.0,105.2021,105.4194,105.1926,105.3154,8438.0
2022-09-30 15:20:00,111.47,111.49,111.21,111.34,5870.0,105.2966,105.3154,105.051,105.1738,5870.0
2022-09-30 15:25:00,111.35,111.38,111.03,111.38,11295.0,105.1832,105.2115,104.8809,105.2115,11295.0
2022-09-30 15:30:00,111.42,111.58,111.1,111.24,10486.0,105.2493,105.4005,104.947,105.0793,10486.0
2022-09-30 15:35:00,111.26,111.36,111.12,111.25,8419.0,105.0982,105.1926,104.9659,105.0887,8419.0
2022-09-30 15:40:00,111.23,111.51,111.22,111.44,8308.0,105.0698,105.3343,105.0604,105.2682,8308.0
2022-09-30 15:45:00,111.43,111.54,111.33,111.38,6929.0,105.2588,105.3627,105.1643,105.2115,6929.0
2022-09-30 15:50:00,111.32,111.35,110.75,110.75,31435.0,105.1549,105.1832,104.6164,104.6164,31435.0
2022-09-30 15:55:00,110.77,110.91,110.57,110.71,89147.0,104.6353,104.7676,104.4464,104.5786,89147.0
2022-10-03 09:30:00,112.44,113.44,112.44,112.68,16943.0,106.2128,107.1574,106.2128,106.4395,16943.0
2022-10-03 09:35:00,112.64,113.12,112.47,112.81,2803.0,106.4018,106.8552,106.2412,106.5623,2803.0
2022-10-03 09:40:00,112.89,113.46,112.54,113.22,2722.0,106.6379,107.1763,106.3073,106.9496,2722.0
2022-10-03 09:45:00,113.42,114.27,113.41,114.06,3920.0,107.1386,107.9415,107.1291,107.7431,3920.0
2022-10-03 09:50:00,114.05,114.05,113.31,113.39,6603.0,107.7337,107.7337,107.0346,107.1102,6603.0
2022-10-03 09:55:00,113.55,113.7,113.27,113.36,6727.0,107.2614,107.4031,106.9969,107.0819,6727.0
2022-10-03 10:00:00,113.44,114.69,113.34,114.35,9398.0,107.1574,108.3382,107.063,108.0171,9398.0
2022-10-03 10:05:00,114.34,115.07,114.34,114.46,12633.0,108.0076,108.6972,108.0076,108.121,12633.0
2022-10-03 10:10:00,114.43,115.06,114.43,114.68,4680.0,108.0926,108.6877,108.0926,108.3288,4680.0
2022-10-03 10:15:00,114.69,114.91,114.6,114.77,9193.0,108.3382,108.546,108.2532,108.4138,9193.0
2022-10-03 10:20:00,114.77,114.93,114.64,114.82,5799.0,108.4138,108.5649,108.291,108.461,5799.0
2022-10-03 10:25:00,114.9,115.26,114.85,114.85,6908.0,108.5366,108.8767,108.4894,108.4894,6908.0
2022-10-03 10:30:00,114.84,114.98,114.74,114.85,3293.0,108.4799,108.6122,108.3855,108.4894,3293.0
2022-10-03 10:35:00,114.88,115.22,114.87,115.08,7954.0,108.5177,108.8389,108.5083,108.7066,7954.0
2022-10-03 10:40:00,115.07,115.27,114.97,114.97,13962.0,108.6972,108.8861,108.6027,108.6027,13962.0
2022-10-03 10:45:00,115.02,115.22,114.96,115.04,5139.0,108.6499,108.8389,108.5933,108.6688,5139.0
2022-10-03 10:50:00,115.05,115.19,114.9,115.13,5287.0,108.6783,108.8105,108.5366,108.7539,5287.0
2022-10-03 10:55:00,115.11,115.3,114.99,114.99,6930.0,108.735,108.9144,108.6216,108.6216,6930.0
2022-10-03 11:00:00,114.95,115.2,114.95,115.07,4545.0,108.5838,108.82,108.5838,108.6972,4545.0
2022-10-03 11:05:00,115.06,115.26,114.98,115.2,6140.0,108.6877,108.8767,108.6122,108.82,6140.0
2022-10-03 11:10:00,115.22,115.32,115.05,115.13,3520.0,108.8389,108.9333,108.6783,108.7539,3520.0
2022-10-03 11:15:00,115.22,115.29,114.97,114.97,5102.0,108.8389,108.905,108.6027,108.6027,5102.0
2022-10-03 11:20:00,115.0,115.16,114.96,115.03,4447.0,108.6311,108.7822,108.5933,108.6594,4447.0
2022-10-03 11:25:00,115.04,115.04,114.67,114.68,4473.0,108.6688,108.6688,108.3193,108.3288,4473.0
2022-10-03 11:30:00,114.74,114.85,114.66,114.66,4514.0,108.3855,108.4894,108.3099,108.3099,4514.0
2022-10-03 11:35:00,114.68,114.76,114.58,114.72,5938.0,108.3288,108.4043,108.2343,108.3666,5938.0
2022-10-03 11:40:00,114.71,114.71,114.45,114.56,6180.0,108.3571,108.3571,108.1115,108.2154,6180.0
2022-10-03 11:45:00,114.57,114.78,114.55,114.7,3400.0,108.2249,108.4232,108.206,108.3477,3400.0
2022-10-03 11:50:00,114.73,114.86,114.58,114.59,6750.0,108.376,108.4988,108.2343,108.2438,6750.0
2022-10-03 11:55:00,114.53,114.6,114.46,114.56,4271.0,108.1871,108.2532,108.121,108.2154,4271.0
2022-10-03 12:00:00,114.57,114.66,114.57,114.61,1898.0,108.2249,108.3099,108.2249,108.2627,1898.0
2022-10-03 12:05:00,114.7,114.84,114.61,114.84,3317.0,108.3477,108.4799,108.2627,108.4799,3317.0
2022-10-03 12:10:00,114.91,114.94,114.69,114.69,4079.0,108.546,108.5744,108.3382,108.3382,4079.0
2022-10-03 12:15:00,114.68,114.86,114.66,114.66,3859.0,108.3288,108.4988,108.3099,108.3099,3859.0
2022-10-03 12:20:00,114.73,114.77,114.5,114.75,4173.0,108.376,108.4138,108.1587,108.3949,4173.0
2022-10-03 12:25:00,114.74,114.77,114.32,114.45,4520.0,108.3855,108.4138,107.9887,108.1115,4520.0
2022-10-03 12:30:00,114.41,114.41,114.19,114.33,2734.0,108.0737,108.0737,107.8659,107.9982,2734.0
2022-10-03 12:35:00,114.29,114.33,114.05,114.23,3400.0,107.9604,107.9982,107.7337,107.9037,3400.0
2022-10-03 12:40:00,114.25,114.35,114.14,114.26,4161.0,107.9226,108.0171,107.8187,107.932,4161.0
2022-10-03 12:45:00,114.27,114.42,114.19,114.26,3922.0,107.9415,108.0832,107.8659,107.932,3922.0
2022-10-03 12:50:00,114.26,114.31,113.98,114.08,3154.0,107.932,107.9793,107.6675,107.762,3154.0
2022-10-03 12:55:00,114.19,114.44,114.19,114.42,2492.0,107.8659,108.1021,107.8659,108.0832,2492.0
2022-10-03 13:00:00,114.46,114.61,114.45,114.52,3621.0,108.121,108.2627,108.1115,108.1776,3621.0
2022-10-03 13:05:00,114.51,114.55,114.42,114.54,2583.0,108.1682,108.206,108.0832,108.1965,2583.0
2022-10-03 13:10:00,114.56,114.56,114.4,114.44,2363.0,108.2154,108.2154,108.0643,108.1021,2363.0
2022-10-03 13:15:00,114.4,114.51,114.38,114.41,2400.0,108.0643,108.1682,108.0454,108.0737,2400.0
2022-10-03 13:20:00,114.35,114.65,114.33,114.55,3358.0,108.0171,108.3004,107.9982,108.206,3358.0
2022-10-03 13:25:00,114.56,114.72,114.55,114.72,2536.0,108.2154,108.3666,108.206,108.3666,2536.0
2022-10-03 13:30:00,114.74,114.95,114.74,114.92,4050.0,108.3855,108.5838,108.3855,108.5555,4050.0
2022-10-03 13:35:00,114.91,115.03,114.8,114.83,3935.0,108.546,108.6594,108.4421,108.4705,3935.0
2022-10-03 13:40:00,114.85,115.01,114.85,115.01,2214.0,108.4894,108.6405,108.4894,108.6405,2214.0
2022-10-03 13:45:00,115.02,115.13,114.95,115.12,2911.0,108.6499,108.7539,108.5838,108.7444,2911.0
2022-10-03 13:50:00,115.11,115.11,114.89,114.91,2932.0,108.735,108.735,108.5271,108.546,2932.0
2022-10-03 13:55:00,114.91,114.91,114.85,114.9,2372.0,108.546,108.546,108.4894,108.5366,2372.0
2022-10-03 14:00:00,114.92,115.03,114.92,115.02,4905.0,108.5555,108.6594,108.5555,108.6499,4905.0
2022-10-03 14:05:00,115.03,115.15,114.97,115.01,2844.0,108.6594,108.7727,108.6027,108.6405,2844.0
2022-10-03 14:10:00,115.05,115.09,115.01,115.02,4338.0,108.6783,108.7161,108.6405,108.6499,4338.0
2022-10-03 14:15:00,114.98,115.03,114.91,114.95,4636.0,108.6122,108.6594,108.546,108.5838,4636.0
2022-10-03 14:20:00,114.97,115.11,114.93,115.02,7636.0,108.6027,108.735,108.5649,108.6499,7636.0
2022-10-03 14:25:00,115.03,115.12,114.97,115.11,16433.0,108.6594,108.7444,108.6027,108.735,16433.0
2022-10-03 14:30:00,115.11,115.11,114.95,114.96,7324.0,108.735,108.735,108.5838,108.5933,7324.0
2022-10-03 14:35:00,114.96,115.24,114.95,115.17,10038.0,108.5933,108.8578,108.5838,108.7916,10038.0
2022-10-03 14:40:00,115.18,115.23,115.13,115.23,4488.0,108.8011,108.8483,108.7539,108.8483,4488.0
2022-10-03 14:45:00,115.23,115.32,115.06,115.15,10145.0,108.8483,108.9333,108.6877,108.7727,10145.0
2022-10-03 14:50:00,115.13,115.22,115.12,115.15,7279.0,108.7539,108.8389,108.7444,108.7727,7279.0
2022-10-03 14:55:00,115.16,115.34,115.11,115.12,9933.0,108.7822,108.9522,108.735,108.7444,9933.0
2022-10-03 15:00:00,115.15,115.17,114.89,114.93,7599.0,108.7727,108.7916,108.5271,108.5649,7599.0
2022-10-03 15:05:00,114.96,115.1,114.89,114.94,10355.0,108.5933,108.7255,108.5271,108.5744,10355.0
2022-10-03 15:10:00,114.96,114.96,114.78,114.81,10501.0,108.5933,108.5933,108.4232,108.4516,10501.0
2022-10-03 15:15:00,114.8,114.8,114.56,114.74,8400.0,108.4421,108.4421,108.2154,108.3855,8400.0
2022-10-03 15:20:00,114.71,114.79,114.66,114.78,6908.0,108.3571,108.4327,108.3099,108.4232,6908.0
2022-10-03 15:25:00,114.8,114.89,114.79,114.82,6881.0,108.4421,108.5271,108.4327,108.461,6881.0
2022-10-03 15:30:00,114.82,114.84,114.55,114.66,16266.0,108.461,108.4799,108.206,108.3099,16266.0
2022-10-03 15:35:00,114.67,114.75,114.58,114.68,13329.0,108.3193,108.3949,108.2343,108.3288,13329.0
2022-10-03 15:40:00,114.68,114.73,114.57,114.63,12443.0,108.3288,108.376,108.2249,108.2815,12443.0
2022-10-03 15:45:00,114.63,114.65,114.39,114.43,16290.0,108.2815,108.3004,108.0548,108.0926,16290.0
2022-10-03 15:50:00,114.41,114.54,114.25,114.5,44458.0,108.0737,108.1965,107.9226,108.1587,44458.0
2022-10-03 15:55:00,114.52,114.52,114.14,114.19,136326.0,108.1776,108.1776,107.8187,107.8659,136326.0
2022-10-04 09:30:00,116.03,117.3,116.02,116.32,23960.0,109.604,110.8037,109.5946,109.8779,23960.0
2022-10-04 09:35:00,116.61,116.88,116.42,116.66,3100.0,110.1519,110.4069,109.9724,110.1991,3100.0
2022-10-04 09:40:00,116.63,116.83,116.51,116.83,7865.0,110.1708,110.3597,110.0574,110.3597,7865.0
2022-10-04 09:45:00,116.84,117.17,116.75,116.81,7834.0,110.3692,110.6809,110.2841,110.3408,7834.0
2022-10-04 09:50:00,116.76,116.93,116.74,116.93,3797.0,110.2936,110.4542,110.2747,110.4542,3797.0
2022-10-04 09:55:00,116.9,117.66,116.87,117.59,5587.0,110.4258,111.1437,110.3975,111.0776,5587.0
2022-10-04 10:00:00,117.7,118.09,117.7,117.9,6159.0,111.1815,111.5499,111.1815,111.3704,6159.0
2022-10-04 10:05:00,117.97,117.97,117.65,117.81,2487.0,111.4366,111.4366,111.1343,111.2854,2487.0
2022-10-04 10:10:00,117.62,117.75,117.51,117.69,2839.0,111.106,111.2288,111.002,111.1721,2839.0
2022-10-04 10:15:00,117.82,117.85,117.58,117.6,3700.0,111.2949,111.3232,111.0682,111.0871,3700.0
2022-10-04 10:20:00,117.55,117.58,117.45,117.54,3684.0,111.0398,111.0682,110.9454,111.0304,3684.0
2022-10-04 10:25:00,117.53,117.73,117.52,117.64,3924.0,111.0209,111.2099,111.0115,111.1248,3924.0
2022-10-04 10:30:00,117.63,117.82,117.61,117.82,5028.0,111.1154,111.2949,111.0965,111.2949,5028.0
2022-10-04 10:35:00,117.87,117.87,117.66,117.74,4783.0,111.3421,111.3421,111.1437,111.2193,4783.0
2022-10-04 10:40:00,117.8,117.91,117.64,117.68,5293.0,111.276,111.3799,111.1248,111.1626,5293.0
2022-10-04 10:45:00,117.83,117.91,117.71,117.72,4089.0,111.3043,111.3799,111.191,111.2004,4089.0
2022-10-04 10:50:00,117.64,117.96,117.57,117.96,11639.0,111.1248,111.4271,111.0587,111.4271,11639.0
2022-10-04 10:55:00,117.96,118.11,117.84,118.02,6142.0,111.4271,111.5688,111.3138,111.4838,6142.0
2022-10-04 11:00:00,118.06,118.1,117.91,118.09,3589.0,111.5216,111.5594,111.3799,111.5499,3589.0
2022-10-04 11:05:00,118.09,118.29,118.05,118.17,5841.0,111.5499,111.7388,111.5121,111.6255,5841.0
2022-10-04 11:10:00,118.08,118.29,117.95,118.27,6695.0,111.5405,111.7388,111.4177,111.72,6695.0
2022-10-04 11:15:00,118.33,118.53,118.27,118.42,7910.0,111.7766,111.9656,111.72,111.8616,7910.0
2022-10-04 11:20:00,118.56,118.8,118.52,118.75,9856.0,111.9939,112.2206,111.9561,112.1734,9856.0
2022-10-04 11:25:00,118.74,118.92,118.7,118.7,7425.0,112.1639,112.334,112.1261,112.1261,7425.0
2022-10-04 11:30:00,118.71,118.88,118.58,118.72,11676.0,112.1356,112.2962,112.0128,112.145,11676.0
2022-10-04 11:35:00,118.78,118.83,118.55,118.58,9191.0,112.2017,112.2489,111.9844,112.0128,9191.0
2022-10-04 11:40:00,118.53,118.55,118.16,118.2,7097.0,111.9656,111.9844,111.616,111.6538,7097.0
2022-10-04 11:45:00,118.21,118.4,118.2,118.39,3722.0,111.6633,111.8428,111.6538,111.8333,3722.0
2022-10-04 11:50:00,118.42,118.68,118.42,118.67,4449.0,111.8616,112.1072,111.8616,112.0978,4449.0
2022-10-04 11:55:00,118.64,118.81,118.62,118.81,2449.0,112.0695,112.23,112.0506,112.23,2449.0
2022-10-04 12:00:00,118.78,118.86,118.72,118.82,2512.0,112.2017,112.2773,112.145,112.2395,2512.0
2022-10-04 12:05:00,118.84,118.89,118.78,118.82,2210.0,112.2584,112.3056,112.2017,112.2395,2210.0
2022-10-04 12:10:00,118.82,119.08,118.77,119.01,6831.0,112.2395,112.4851,112.1923,112.419,6831.0
2022-10-04 12:15:00,119.03,119.03,118.88,118.88,2007.0,112.4379,112.4379,112.2962,112.2962,2007.0
2022-10-04 12:20:00,118.93,118.93,118.78,118.88,4770.0,112.3434,112.3434,112.2017,112.2962,4770.0
2022-10-04 12:25:00,118.91,119.04,118.88,118.92,10043.0,112.3245,112.4473,112.2962,112.334,10043.0
2022-10-04 12:30:00,118.94,119.12,118.93,119.01,6048.0,112.3528,112.5229,112.3434,112.419,6048.0
2022-10-04 12:35:00,118.98,119.11,118.97,119.09,3202.0,112.3906,112.5134,112.3812,112.4945,3202.0
2022-10-04 12:40:00,119.11,119.13,118.85,118.85,4572.0,112.5134,112.5323,112.2678,112.2678,4572.0
2022-10-04 12:45:00,118.84,118.85,118.63,118.7,4355.0,112.2584,112.2678,112.06,112.1261,4355.0
2022-10-04 12:50:00,118.7,118.75,118.56,118.62,5517.0,112.1261,112.1734,111.9939,112.0506,5517.0
2022-10-04 12:55:00,118.61,118.64,118.51,118.57,3936.0,112.0411,112.0695,111.9467,112.0033,3936.0
2022-10-04 13:00:00,118.59,118.59,118.43,118.54,3153.0,112.0222,112.0222,111.8711,111.975,3153.0
2022-10-04 13:05:00,118.39,118.4,118.29,118.39,1765.0,111.8333,111.8428,111.7388,111.8333,1765.0
2022-10-04 13:10:00,118.36,118.43,118.2,118.23,3111.0,111.805,111.8711,111.6538,111.6822,3111.0
2022-10-04 13:15:00,118.2,118.2,117.91,117.98,3817.0,111.6538,111.6538,111.3799,111.446,3817.0
2022-10-04 13:20:00,117.9,118.11,117.9,118.11,3360.0,111.3704,111.5688,111.3704,111.5688,3360.0
2022-10-04 13:25:00,118.16,118.3,118.1,118.28,4123.0,111.616,111.7483,111.5594,111.7294,4123.0
2022-10-04 13:30:00,118.31,118.42,118.23,118.26,5692.0,111.7577,111.8616,111.6822,111.7105,5692.0
2022-10-04 13:35:00,118.26,118.33,118.08,118.3,5828.0,111.7105,111.7766,111.5405,111.7483,5828.0
2022-10-04 13:40:00,118.3,118.35,118.2,118.24,2547.0,111.7483,111.7955,111.6538,111.6916,2547.0
2022-10-04 13:45:00,118.23,118.59,118.23,118.45,6880.0,111.6822,112.0222,111.6822,111.89,6880.0
2022-10-04 13:50:00,118.44,118.76,118.44,118.62,5356.0,111.8805,112.1828,111.8805,112.0506,5356.0
2022-10-04 13:55:00,118.64,118.75,118.47,118.5,6327.0,112.0695,112.1734,111.9089,111.9372,6327.0
2022-10-04 14:00:00,118.48,118.66,118.44,118.62,9094.0,111.9183,112.0884,111.8805,112.0506,9094.0
2022-10-04 14:05:00,118.62,118.66,118.55,118.61,4438.0,112.0506,112.0884,111.9844,112.0411,4438.0
2022-10-04 14:10:00,118.6,118.77,118.53,118.56,8818.0,112.0317,112.1923,111.9656,111.9939,8818.0
2022-10-04 14:15:00,118.57,118.68,118.51,118.54,3768.0,112.0033,112.1072,111.9467,111.975,3768.0
2022-10-04 14:20:00,118.55,118.62,118.49,118.61,5023.0,111.9844,112.0506,111.9278,112.0411,5023.0
2022-10-04 14:25:00,118.58,118.63,118.25,118.26,7697.0,112.0128,112.06,111.7011,111.7105,7697.0
2022-10-04 14:30:00,118.27,118.56,118.27,118.51,7186.0,111.72,111.9939,111.72,111.9467,7186.0
2022-10-04 14:35:00,118.47,118.56,118.41,118.53,8472.0,111.9089,111.9939,111.8522,111.9656,8472.0
2022-10-04 14:40:00,118.54,118.79,118.54,118.76,15985.0,111.975,112.2112,111.975,112.1828,15985.0
2022-10-04 14:45:00,118.74,119.03,118.73,119.03,19646.0,112.1639,112.4379,112.1545,112.4379,19646.0
2022-10-04 14:50:00,119.04,119.22,119.03,119.18,13696.0,112.4473,112.6173,112.4379,112.5796,13696.0
2022-10-04 14:55:00,119.2,119.28,119.12,119.13,11866.0,112.5984,112.674,112.5229,112.5323,11866.0
2022-10-04 15:00:00,119.09,119.16,118.96,119.07,14983.0,112.4945,112.5607,112.3717,112.4756,14983.0
2022-10-04 15:05:00,119.07,119.09,118.91,118.99,11716.0,112.4756,112.4945,112.3245,112.4001,11716.0
2022-10-04 15:10:00,118.98,118.99,118.66,118.7,7347.0,112.3906,112.4001,112.0884,112.1261,7347.0
2022-10-04 15:15:00,118.68,118.83,118.65,118.83,6061.0,112.1072,112.2489,112.0789,112.2489,6061.0
2022-10-04 15:20:00,118.85,118.87,118.65,118.87,25406.0,112.2678,112.2867,112.0789,112.2867,25406.0
2022-10-04 15:25:00,118.88,119.0,118.81,118.88,10594.0,112.2962,112.4095,112.23,112.2962,10594.0
2022-10-04 15:30:00,118.86,118.86,118.58,118.73,11068.0,112.2773,112.2773,112.0128,112.1545,11068.0
2022-10-04 15:35:00,118.75,119.07,118.74,118.96,14198.0,112.1734,112.4756,112.1639,112.3717,14198.0
2022-10-04 15:40:00,118.94,118.94,118.78,118.87,11515.0,112.3528,112.3528,112.2017,112.2867,11515.0
2022-10-04 15:45:00,118.9,119.24,118.86,119.19,32573.0,112.3151,112.6362,112.2773,112.589,32573.0
2022-10-04 15:50:00,119.15,119.29,118.97,119.29,37188.0,112.5512,112.6835,112.3812,112.6835,37188.0
2022-10-04 15:55:00,119.3,119.42,118.95,119.17,164560.0,112.6929,112.8063,112.3623,112.5701,164560.0
2022-10-05 09:30:00,117.45,118.06,117.4,118.06,9871.0,110.9454,111.5216,110.8981,111.5216,9871.0
2022-10-05 09:35:00,118.12,119.2,118.12,118.92,18513.0,111.5783,112.5984,111.5783,112.334,18513.0
2022-10-05 09:40:00,118.91,118.91,118.21,118.35,7847.0,112.3245,112.3245,111.6633,111.7955,7847.0
2022-10-05 09:45:00,118.49,118.7,118.13,118.54,4867.0,111.9278,112.1261,111.5877,111.975,4867.0
2022-10-05 09:50:00,118.52,119.05,118.41,118.69,5643.0,111.9561,112.4568,111.8522,112.1167,5643.0
2022-10-05 09:55:00,118.72,118.93,118.57,118.87,3338.0,112.145,112.3434,112.0033,112.2867,3338.0
2022-10-05 10:00:00,118.66,118.82,118.04,118.33,12894.0,112.0884,112.2395,111.5027,111.7766,12894.0
2022-10-05 10:05:00,118.24,118.45,118.11,118.27,4069.0,111.6916,111.89,111.5688,111.72,4069.0
2022-10-05 10:10:00,118.3,118.38,118.11,118.19,3602.0,111.7483,111.8239,111.5688,111.6444,3602.0
2022-10-05 10:15:00,118.12,118.36,118.02,118.28,2918.0,111.5783,111.805,111.4838,111.7294,2918.0
2022-10-05 10:20:00,118.27,118.63,118.27,118.33,4308.0,111.72,112.06,111.72,111.7766,4308.0
2022-10-05 10:25:00,118.25,118.53,118.15,118.24,10709.0,111.7011,111.9656,111.6066,111.6916,10709.0
2022-10-05 10:30:00,118.23,118.32,117.87,117.88,3847.0,111.6822,111.7672,111.3421,111.3516,3847.0
2022-10-05 10:35:00,117.93,118.39,117.92,118.39,2798.0,111.3988,111.8333,111.3893,111.8333,2798.0
2022-10-05 10:40:00,118.31,118.89,118.29,118.77,8796.0,111.7577,112.3056,111.7388,112.1923,8796.0
2022-10-05 10:45:00,118.77,118.79,118.54,118.54,5076.0,112.1923,112.2112,111.975,111.975,5076.0
2022-10-05 10:50:00,118.5,118.52,118.27,118.44,3948.0,111.9372,111.9561,111.72,111.8805,3948.0
2022-10-05 10:55:00,118.4,118.47,118.12,118.13,5415.0,111.8428,111.9089,111.5783,111.5877,5415.0
2022-10-05 11:00:00,118.16,118.45,118.15,118.42,5069.0,111.616,111.89,111.6066,111.8616,5069.0
2022-10-05 11:05:00,118.43,118.44,118.34,118.44,2995.0,111.8711,111.8805,111.7861,111.8805,2995.0
2022-10-05 11:10:00,118.53,118.75,118.43,118.69,8976.0,111.9656,112.1734,111.8711,112.1167,8976.0
2022-10-05 11:15:00,118.68,118.97,118.6,118.88,16861.0,112.1072,112.3812,112.0317,112.2962,16861.0
2022-10-05 11:20:00,118.88,118.91,118.47,118.65,7500.0,112.2962,112.3245,111.9089,112.0789,7500.0
2022-10-05 11:25:00,118.7,118.9,118.58,118.59,6524.0,112.1261,112.3151,112.0128,112.0222,6524.0
2022-10-05 11:30:00,118.64,118.65,118.49,118.54,4643.0,112.0695,112.0789,111.9278,111.975,4643.0
2022-10-05 11:35:00,118.54,118.84,118.54,118.74,6055.0,111.975,112.2584,111.975,112.1639,6055.0
2022-10-05 11:40:00,118.76,118.91,118.7,118.86,13998.0,112.1828,112.3245,112.1261,112.2773,13998.0
2022-10-05 11:45:00,118.82,118.86,118.64,118.7,7341.0,112.2395,112.2773,112.0695,112.1261,7341.0
2022-10-05 11:50:00,118.69,118.75,118.6,118.68,19994.0,112.1167,112.1734,112.0317,112.1072,19994.0
2022-10-05 11:55:00,118.68,118.69,118.54,118.67,17396.0,112.1072,112.1167,111.975,112.0978,17396.0
2022-10-05 12:00:00,118.58,118.66,118.37,118.46,15577.0,112.0128,112.0884,111.8144,111.8994,15577.0
2022-10-05 12:05:00,118.5,118.73,118.49,118.69,17613.0,111.9372,112.1545,111.9278,112.1167,17613.0
2022-10-05 12:10:00,118.69,118.98,118.65,118.98,13230.0,112.1167,112.3906,112.0789,112.3906,13230.0
2022-10-05 12:15:00,119.03,119.6,119.03,119.56,6480.0,112.4379,112.9763,112.4379,112.9385,6480.0
2022-10-05 12:20:00,119.56,119.56,119.36,119.52,4733.0,112.9385,112.9385,112.7496,112.9007,4733.0
2022-10-05 12:25:00,119.54,119.54,119.26,119.38,3305.0,112.9196,112.9196,112.6551,112.7685,3305.0
2022-10-05 12:30:00,119.39,119.42,119.21,119.21,5143.0,112.7779,112.8063,112.6079,112.6079,5143.0
2022-10-05 12:35:00,119.13,119.28,119.13,119.27,3835.0,112.5323,112.674,112.5323,112.6646,3835.0
2022-10-05 12:40:00,119.22,119.44,119.19,119.43,2392.0,112.6173,112.8252,112.589,112.8157,2392.0
2022-10-05 12:45:00,119.37,119.75,119.33,119.75,5062.0,112.759,113.118,112.7212,113.118,5062.0
2022-10-05 12:50:00,119.78,119.78,119.51,119.62,4636.0,113.1463,113.1463,112.8913,112.9952,4636.0
2022-10-05 12:55:00,119.63,119.63,119.51,119.55,2800.0,113.0046,113.0046,112.8913,112.9291,2800.0
2022-10-05 13:00:00,119.49,119.71,119.47,119.67,2982.0,112.8724,113.0802,112.8535,113.0424,2982.0
2022-10-05 13:05:00,119.73,119.81,119.63,119.63,7620.0,113.0991,113.1747,113.0046,113.0046,7620.0
2022-10-05 13:10:00,119.65,119.71,119.59,119.69,3536.0,113.0235,113.0802,112.9668,113.0613,3536.0
2022-10-05 13:15:00,119.71,119.91,119.62,119.91,6646.0,113.0802,113.2691,112.9952,113.2691,6646.0
2022-10-05 13:20:00,119.91,120.1,119.88,119.9,4419.0,113.2691,113.4486,113.2408,113.2597,4419.0
2022-10-05 13:25:00,119.86,119.89,119.68,119.81,3554.0,113.2219,113.2502,113.0519,113.1747,3554.0
2022-10-05 13:30:00,119.84,119.84,119.56,119.59,11837.0,113.203,113.203,112.9385,112.9668,11837.0
2022-10-05 13:35:00,119.57,119.7,119.57,119.7,8509.0,112.948,113.0708,112.948,113.0708,8509.0
2022-10-05 13:40:00,119.75,119.79,119.52,119.63,4482.0,113.118,113.1558,112.9007,113.0046,4482.0
2022-10-05 13:45:00,119.57,119.84,119.57,119.78,2131.0,112.948,113.203,112.948,113.1463,2131.0
2022-10-05 13:50:00,119.79,119.84,119.74,119.81,3556.0,113.1558,113.203,113.1085,113.1747,3556.0
2022-10-05 13:55:00,119.74,119.83,119.62,119.65,5217.0,113.1085,113.1936,112.9952,113.0235,5217.0
2022-10-05 14:00:00,119.66,119.81,119.66,119.79,5325.0,113.033,113.1747,113.033,113.1558,5325.0
2022-10-05 14:05:00,119.8,119.88,119.75,119.86,8553.0,113.1652,113.2408,113.118,113.2219,8553.0
2022-10-05 14:10:00,119.82,119.89,119.69,119.89,13395.0,113.1841,113.2502,113.0613,113.2502,13395.0
2022-10-05 14:15:00,119.84,120.14,119.82,120.12,3763.0,113.203,113.4864,113.1841,113.4675,3763.0
2022-10-05 14:20:00,120.1,120.16,120.05,120.14,3557.0,113.4486,113.5053,113.4014,113.4864,3557.0
2022-10-05 14:25:00,120.12,120.18,119.97,120.15,4545.0,113.4675,113.5242,113.3258,113.4958,4545.0
2022-10-05 14:30:00,120.17,120.19,120.02,120.02,3494.0,113.5147,113.5336,113.373,113.373,3494.0
2022-10-05 14:35:00,120.1,120.34,120.08,120.27,7601.0,113.4486,113.6753,113.4297,113.6092,7601.0
2022-10-05 14:40:00,120.28,120.28,120.13,120.15,5559.0,113.6186,113.6186,113.4769,113.4958,5559.0
2022-10-05 14:45:00,120.13,120.32,120.12,120.18,6071.0,113.4769,113.6564,113.4675,113.5242,6071.0
2022-10-05 14:50:00,120.23,120.37,120.14,120.3,6660.0,113.5714,113.7037,113.4864,113.6375,6660.0
2022-10-05 14:55:00,120.33,120.42,120.29,120.37,6078.0,113.6659,113.7509,113.6281,113.7037,6078.0
2022-10-05 15:00:00,120.46,120.76,120.45,120.64,12676.0,113.7887,114.0721,113.7792,113.9587,12676.0
2022-10-05 15:05:00,120.64,120.7,120.5,120.64,7602.0,113.9587,114.0154,113.8265,113.9587,7602.0
2022-10-05 15:10:00,120.66,120.8,120.56,120.8,10217.0,113.9776,114.1098,113.8831,114.1098,10217.0
2022-10-05 15:15:00,120.81,121.0,120.73,120.9,13289.0,114.1193,114.2988,114.0437,114.2043,13289.0
2022-10-05 15:20:00,120.92,120.92,120.69,120.73,7833.0,114.2232,114.2232,114.0059,114.0437,7833.0
2022-10-05 15:25:00,120.74,120.78,120.63,120.73,11012.0,114.0532,114.0909,113.9493,114.0437,11012.0
2022-10-05 15:30:00,120.72,120.78,120.63,120.73,10738.0,114.0343,114.0909,113.9493,114.0437,10738.0
2022-10-05 15:35:00,120.72,120.88,120.68,120.7,16512.0,114.0343,114.1854,113.9965,114.0154,16512.0
2022-10-05 15:40:00,120.67,120.67,120.4,120.62,10609.0,113.987,113.987,113.732,113.9398,10609.0
2022-10-05 15:45:00,120.57,120.74,120.46,120.46,17923.0,113.8926,114.0532,113.7887,113.7887,17923.0
2022-10-05 15:50:00,120.38,120.38,119.96,120.06,54037.0,113.7131,113.7131,113.3164,113.4108,54037.0
2022-10-05 15:55:00,120.04,120.33,119.96,120.31,119254.0,113.3919,113.6659,113.3164,113.647,119254.0
2022-10-06 09:30:00,119.77,120.61,118.74,120.44,10387.0,113.1369,113.9304,112.1639,113.7698,10387.0
2022-10-06 09:35:00,120.43,120.43,120.03,120.29,2441.0,113.7603,113.7603,113.3825,113.6281,2441.0
2022-10-06 09:40:00,120.56,120.95,120.55,120.66,2546.0,113.8831,114.2515,113.8737,113.9776,2546.0
2022-10-06 09:45:00,120.47,120.7,119.86,119.92,3612.0,113.7981,114.0154,113.2219,113.2786,3612.0
2022-10-06 09:50:00,119.84,120.26,119.84,120.19,6694.0,113.203,113.5997,113.203,113.5336,6694.0
2022-10-06 09:55:00,119.93,120.08,119.67,119.86,1218.0,113.288,113.4297,113.0424,113.2219,1218.0
2022-10-06 10:00:00,119.81,119.87,119.28,119.73,8635.0,113.1747,113.2313,112.674,113.0991,8635.0
2022-10-06 10:05:00,119.61,119.8,119.33,119.67,8601.0,112.9857,113.1652,112.7212,113.0424,8601.0
2022-10-06 10:10:00,119.58,119.63,119.24,119.46,5400.0,112.9574,113.0046,112.6362,112.844,5400.0
2022-10-06 10:15:00,119.48,119.79,119.44,119.5,5292.0,112.8629,113.1558,112.8252,112.8818,5292.0
2022-10-06 10:20:00,119.42,119.73,119.35,119.46,3977.0,112.8063,113.0991,112.7401,112.844,3977.0
2022-10-06 10:25:00,119.45,119.62,119.16,119.2,6144.0,112.8346,112.9952,112.5607,112.5984,6144.0
2022-10-06 10:30:00,119.19,119.28,118.82,118.82,8499.0,112.589,112.674,112.2395,112.2395,8499.0
2022-10-06 10:35:00,118.83,118.99,118.68,118.98,22503.0,112.2489,112.4001,112.1072,112.3906,22503.0
2022-10-06 10:40:00,118.91,119.25,118.87,118.93,13523.0,112.3245,112.6457,112.2867,112.3434,13523.0
2022-10-06 10:45:00,118.89,119.25,118.78,119.24,8267.0,112.3056,112.6457,112.2017,112.6362,8267.0
2022-10-06 10:50:00,119.22,119.46,119.21,119.43,5919.0,112.6173,112.844,112.6079,112.8157,5919.0
2022-10-06 10:55:00,119.41,119.81,119.33,119.62,10778.0,112.7968,113.1747,112.7212,112.9952,10778.0
2022-10-06 11:00:00,119.64,119.76,119.03,119.11,13800.0,113.0141,113.1274,112.4379,112.5134,13800.0
2022-10-06 11:05:00,119.1,119.33,119.09,119.18,7109.0,112.504,112.7212,112.4945,112.5796,7109.0
2022-10-06 11:10:00,119.16,119.33,119.02,119.06,4280.0,112.5607,112.7212,112.4284,112.4662,4280.0
2022-10-06 11:15:00,119.1,119.46,118.94,119.42,6211.0,112.504,112.844,112.3528,112.8063,6211.0
2022-10-06 11:20:00,119.37,119.56,119.24,119.44,4905.0,112.759,112.9385,112.6362,112.8252,4905.0
2022-10-06 11:25:00,119.44,119.61,119.36,119.56,4513.0,112.8252,112.9857,112.7496,112.9385,4513.0
2022-10-06 11:30:00,119.57,119.57,119.4,119.46,13702.0,112.948,112.948,112.7874,112.844,13702.0
2022-10-06 11:35:00,119.49,119.63,119.28,119.38,6003.0,112.8724,113.0046,112.674,112.7685,6003.0
2022-10-06 11:40:00,119.38,119.49,119.28,119.47,7646.0,112.7685,112.8724,112.674,112.8535,7646.0
2022-10-06 11:45:00,119.44,119.74,119.42,119.47,10628.0,112.8252,113.1085,112.8063,112.8535,10628.0
2022-10-06 11:50:00,119.44,119.96,119.44,119.89,8821.0,112.8252,113.3164,112.8252,113.2502,8821.0
2022-10-06 11:55:00,119.9,119.96,119.26,119.26,4263.0,113.2597,113.3164,112.6551,112.6551,4263.0
2022-10-06 12:00:00,119.18,119.33,119.03,119.03,3007.0,112.5796,112.7212,112.4379,112.4379,3007.0
2022-10-06 12:05:00,119.07,119.28,119.07,119.13,5426.0,112.4756,112.674,112.4756,112.5323,5426.0
2022-10-06 12:10:00,119.14,119.22,118.97,119.02,5607.0,112.5418,112.6173,112.3812,112.4284,5607.0
2022-10-06 12:15:00,119.03,119.05,118.87,118.98,5498.0,112.4379,112.4568,112.2867,112.3906,5498.0
2022-10-06 12:20:00,119.0,119.1,118.84,118.84,19446.0,112.4095,112.504,112.2584,112.2584,19446.0
2022-10-06 12:25:00,118.9,119.06,118.85,118.98,12887.0,112.3151,112.4662,112.2678,112.3906,12887.0
2022-10-06 12:30:00,119.02,119.07,118.89,118.99,24281.0,112.4284,112.4756,112.3056,112.4001,24281.0
2022-10-06 12:35:00,118.97,119.38,118.95,119.38,7898.0,112.3812,112.7685,112.3623,112.7685,7898.0
2022-10-06 12:40:00,119.34,119.41,119.14,119.41,14733.0,112.7307,112.7968,112.5418,112.7968,14733.0
2022-10-06 12:45:00,119.43,119.49,119.31,119.38,9307.0,112.8157,112.8724,112.7024,112.7685,9307.0
2022-10-06 12:50:00,119.44,119.47,119.32,119.41,3653.0,112.8252,112.8535,112.7118,112.7968,3653.0
2022-10-06 12:55:00,119.41,119.47,119.38,119.39,4282.0,112.7968,112.8535,112.7685,112.7779,4282.0
2022-10-06 13:00:00,119.4,119.55,119.38,119.41,6550.0,112.7874,112.9291,112.7685,112.7968,6550.0
2022-10-06 13:05:00,119.43,119.43,119.18,119.21,5142.0,112.8157,112.8157,112.5796,112.6079,5142.0
2022-10-06 13:10:00,119.19,119.34,119.1,119.34,7618.0,112.589,112.7307,112.504,112.7307,7618.0
2022-10-06 13:15:00,119.36,119.41,119.24,119.32,4619.0,112.7496,112.7968,112.6362,112.7118,4619.0
2022-10-06 13:20:00,119.32,119.45,119.24,119.28,5027.0,112.7118,112.8346,112.6362,112.674,5027.0
2022-10-06 13:25:00,119.26,119.28,119.15,119.26,4575.0,112.6551,112.674,112.5512,112.6551,4575.0
2022-10-06 13:30:00,119.22,119.26,118.79,118.88,4521.0,112.6173,112.6551,112.2112,112.2962,4521.0
2022-10-06 13:35:00,118.83,118.84,118.69,118.84,3678.0,112.2489,112.2584,112.1167,112.2584,3678.0
2022-10-06 13:40:00,118.82,118.95,118.82,118.93,4065.0,112.2395,112.3623,112.2395,112.3434,4065.0
2022-10-06 13:45:00,118.98,119.01,118.8,118.89,5976.0,112.3906,112.419,112.2206,112.3056,5976.0
2022-10-06 13:50:00,118.87,118.91,118.78,118.86,6217.0,112.2867,112.3245,112.2017,112.2773,6217.0
2022-10-06 13:55:00,118.89,118.9,118.82,118.83,3720.0,112.3056,112.3151,112.2395,112.2489,3720.0
2022-10-06 14:00:00,118.83,118.83,118.53,118.54,9610.0,112.2489,112.2489,111.9656,111.975,9610.0
2022-10-06 14:05:00,118.56,118.58,118.32,118.35,4867.0,111.9939,112.0128,111.7672,111.7955,4867.0
2022-10-06 14:10:00,118.28,118.37,118.22,118.37,4304.0,111.7294,111.8144,111.6727,111.8144,4304.0
2022-10-06 14:15:00,118.36,118.43,118.16,118.16,7628.0,111.805,111.8711,111.616,111.616,7628.0
2022-10-06 14:20:00,118.16,118.36,118.16,118.33,6514.0,111.616,111.805,111.616,111.7766,6514.0
2022-10-06 14:25:00,118.34,118.36,118.24,118.24,3159.0,111.7861,111.805,111.6916,111.6916,3159.0
2022-10-06 14:30:00,118.24,118.37,118.09,118.13,5899.0,111.6916,111.8144,111.5499,111.5877,5899.0
2022-10-06 14:35:00,118.22,118.35,118.15,118.2,8321.0,111.6727,111.7955,111.6066,111.6538,8321.0
2022-10-06 14:40:00,118.16,118.28,118.07,118.07,4006.0,111.616,111.7294,111.531,111.531,4006.0
2022-10-06 14:45:00,118.02,118.04,117.9,117.9,7135.0,111.4838,111.5027,111.3704,111.3704,7135.0
2022-10-06 14:50:00,117.9,117.9,117.49,117.74,18622.0,111.3704,111.3704,110.9832,111.2193,18622.0
2022-10-06 14:55:00,117.72,117.88,117.65,117.74,13218.0,111.2004,111.3516,111.1343,111.2193,13218.0
2022-10-06 15:00:00,117.69,117.72,117.49,117.6,12775.0,111.1721,111.2004,110.9832,111.0871,12775.0
2022-10-06 15:05:00,117.58,117.58,117.35,117.51,12698.0,111.0682,111.0682,110.8509,111.002,12698.0
2022-10-06 15:10:00,117.54,117.58,117.26,117.53,26617.0,111.0304,111.0682,110.7659,111.0209,26617.0
2022-10-06 15:15:00,117.57,117.6,117.33,117.4,21312.0,111.0587,111.0871,110.832,110.8981,21312.0
2022-10-06 15:20:00,117.38,117.57,117.2,117.49,25989.0,110.8792,111.0587,110.7092,110.9832,25989.0
2022-10-06 15:25:00,117.5,117.75,117.5,117.66,15540.0,110.9926,111.2288,110.9926,111.1437,15540.0
2022-10-06 15:30:00,117.69,117.87,117.66,117.78,21438.0,111.1721,111.3421,111.1437,111.2571,21438.0
2022-10-06 15:35:00,117.77,117.77,117.49,117.6,21926.0,111.2476,111.2476,110.9832,111.0871,21926.0
2022-10-06 15:40:00,117.58,117.63,117.36,117.58,25729.0,111.0682,111.1154,110.8604,111.0682,25729.0
2022-10-06 15:45:00,117.55,117.79,117.36,117.57,30991.0,111.0398,111.2665,110.8604,111.0587,30991.0
2022-10-06 15:50:00,117.6,117.71,117.49,117.67,35050.0,111.0871,111.191,110.9832,111.1532,35050.0
2022-10-06 15:55:00,117.69,117.92,117.58,117.7,97176.0,111.1721,111.3893,111.0682,111.1815,97176.0
2022-10-07 09:30:00,116.39,116.92,115.59,116.18,12004.0,109.9441,110.4447,109.1884,109.7457,12004.0
2022-10-07 09:35:00,116.03,116.05,115.6,115.99,2615.0,109.604,109.6229,109.1978,109.5662,2615.0
2022-10-07 09:40:00,116.2,116.2,115.53,115.53,4002.0,109.7646,109.7646,109.1317,109.1317,4002.0
2022-10-07 09:45:00,115.4,115.5,115.17,115.3,8572.0,109.0089,109.1034,108.7916,108.9144,8572.0
2022-10-07 09:50:00,115.34,115.78,115.21,115.47,7561.0,108.9522,109.3679,108.8294,109.075,7561.0
2022-10-07 09:55:00,115.52,115.64,115.29,115.35,7346.0,109.1223,109.2356,108.905,108.9617,7346.0
2022-10-07 10:00:00,115.48,115.58,115.1,115.37,6325.0,109.0845,109.1789,108.7255,108.9806,6325.0
2022-10-07 10:05:00,115.46,115.88,115.46,115.87,7870.0,109.0656,109.4623,109.0656,109.4529,7870.0
2022-10-07 10:10:00,115.78,116.13,115.66,116.09,4254.0,109.3679,109.6985,109.2545,109.6607,4254.0
2022-10-07 10:15:00,116.14,116.44,116.14,116.35,5043.0,109.7079,109.9913,109.7079,109.9063,5043.0
2022-10-07 10:20:00,116.37,116.6,116.25,116.33,5742.0,109.9252,110.1424,109.8118,109.8874,5742.0
2022-10-07 10:25:00,116.38,116.51,116.32,116.44,4004.0,109.9346,110.0574,109.8779,109.9913,4004.0
2022-10-07 10:30:00,116.5,116.52,116.06,116.09,9543.0,110.048,110.0669,109.6323,109.6607,9543.0
2022-10-07 10:35:00,116.14,116.4,116.05,116.31,6354.0,109.7079,109.9535,109.6229,109.8685,6354.0
2022-10-07 10:40:00,116.31,116.55,116.3,116.36,2776.0,109.8685,110.0952,109.8591,109.9157,2776.0
2022-10-07 10:45:00,116.49,116.59,116.34,116.53,5500.0,110.0385,110.133,109.8968,110.0763,5500.0
2022-10-07 10:50:00,116.54,116.54,115.92,116.11,6857.0,110.0858,110.0858,109.5001,109.6796,6857.0
2022-10-07 10:55:00,116.02,116.14,115.86,116.02,3845.0,109.5946,109.7079,109.4434,109.5946,3845.0
2022-10-07 11:00:00,116.07,116.21,115.96,116.02,6570.0,109.6418,109.774,109.5379,109.5946,6570.0
2022-10-07 11:05:00,116.04,116.04,115.66,115.73,4106.0,109.6135,109.6135,109.2545,109.3206,4106.0
2022-10-07 11:10:00,115.72,115.88,115.61,115.65,5447.0,109.3112,109.4623,109.2073,109.2451,5447.0
2022-10-07 11:15:00,115.71,115.71,115.4,115.4,4319.0,109.3017,109.3017,109.0089,109.0089,4319.0
2022-10-07 11:20:00,115.45,115.51,115.3,115.33,4624.0,109.0561,109.1128,108.9144,108.9428,4624.0
2022-10-07 11:25:00,115.3,115.71,115.26,115.63,6096.0,108.9144,109.3017,108.8767,109.2262,6096.0
2022-10-07 11:30:00,115.71,115.72,115.39,115.49,4603.0,109.3017,109.3112,108.9995,109.0939,4603.0
2022-10-07 11:35:00,115.45,115.65,115.44,115.45,5615.0,109.0561,109.2451,109.0467,109.0561,5615.0
2022-10-07 11:40:00,115.41,115.46,115.23,115.41,3522.0,109.0183,109.0656,108.8483,109.0183,3522.0
2022-10-07 11:45:00,115.43,115.48,115.25,115.29,3908.0,109.0372,109.0845,108.8672,108.905,3908.0
2022-10-07 11:50:00,115.27,115.35,115.01,115.12,14678.0,108.8861,108.9617,108.6405,108.7444,14678.0
2022-10-07 11:55:00,115.09,115.21,114.95,115.14,6475.0,108.7161,108.8294,108.5838,108.7633,6475.0
2022-10-07 12:00:00,115.18,115.24,115.06,115.23,9409.0,108.8011,108.8578,108.6877,108.8483,9409.0
2022-10-07 12:05:00,115.24,115.34,115.03,115.12,11593.0,108.8578,108.9522,108.6594,108.7444,11593.0
2022-10-07 12:10:00,115.2,115.27,115.0,115.01,13660.0,108.82,108.8861,108.6311,108.6405,13660.0
2022-10-07 12:15:00,115.04,115.15,114.91,114.91,3799.0,108.6688,108.7727,108.546,108.546,3799.0
2022-10-07 12:20:00,114.9,114.93,114.58,114.58,2737.0,108.5366,108.5649,108.2343,108.2343,2737.0
2022-10-07 12:25:00,114.59,114.77,114.57,114.58,3899.0,108.2438,108.4138,108.2249,108.2343,3899.0
2022-10-07 12:30:00,114.59,114.62,114.5,114.56,3051.0,108.2438,108.2721,108.1587,108.2154,3051.0
2022-10-07 12:35:00,114.57,114.62,114.49,114.59,3462.0,108.2249,108.2721,108.1493,108.2438,3462.0
2022-10-07 12:40:00,114.59,114.6,114.26,114.32,3039.0,108.2438,108.2532,107.932,107.9887,3039.0
2022-10-07 12:45:00,114.31,114.36,114.27,114.3,2905.0,107.9793,108.0265,107.9415,107.9698,2905.0
2022-10-07 12:50:00,114.28,114.5,114.26,114.47,4906.0,107.9509,108.1587,107.932,108.1304,4906.0
2022-10-07 12:55:00,114.45,114.5,114.33,114.5,4309.0,108.1115,108.1587,107.9982,108.1587,4309.0
2022-10-07 13:00:00,114.55,114.61,114.39,114.48,7045.0,108.206,108.2627,108.0548,108.1399,7045.0
2022-10-07 13:05:00,114.48,114.5,114.23,114.26,2436.0,108.1399,108.1587,107.9037,107.932,2436.0
2022-10-07 13:10:00,114.28,114.52,114.24,114.48,4056.0,107.9509,108.1776,107.9131,108.1399,4056.0
2022-10-07 13:15:00,114.49,114.66,114.49,114.66,3003.0,108.1493,108.3099,108.1493,108.3099,3003.0
2022-10-07 13:20:00,114.67,114.84,114.63,114.78,5540.0,108.3193,108.4799,108.2815,108.4232,5540.0
2022-10-07 13:25:00,114.8,114.83,114.72,114.72,4879.0,108.4421,108.4705,108.3666,108.3666,4879.0
2022-10-07 13:30:00,114.66,114.84,114.66,114.78,3212.0,108.3099,108.4799,108.3099,108.4232,3212.0
2022-10-07 13:35:00,114.78,114.78,114.67,114.71,2828.0,108.4232,108.4232,108.3193,108.3571,2828.0
2022-10-07 13:40:00,114.73,114.94,114.7,114.85,3542.0,108.376,108.5744,108.3477,108.4894,3542.0
2022-10-07 13:45:00,114.9,114.96,114.74,114.74,4148.0,108.5366,108.5933,108.3855,108.3855,4148.0
2022-10-07 13:50:00,114.74,114.86,114.71,114.71,4272.0,108.3855,108.4988,108.3571,108.3571,4272.0
2022-10-07 13:55:00,114.72,114.8,114.53,114.57,3457.0,108.3666,108.4421,108.1871,108.2249,3457.0
2022-10-07 14:00:00,114.53,114.6,114.39,114.56,4359.0,108.1871,108.2532,108.0548,108.2154,4359.0
2022-10-07 14:05:00,114.56,114.66,114.53,114.58,4325.0,108.2154,108.3099,108.1871,108.2343,4325.0
2022-10-07 14:10:00,114.59,114.62,114.41,114.62,4229.0,108.2438,108.2721,108.0737,108.2721,4229.0
2022-10-07 14:15:00,114.63,114.67,114.56,114.64,2998.0,108.2815,108.3193,108.2154,108.291,2998.0
2022-10-07 14:20:00,114.65,114.69,114.43,114.43,4813.0,108.3004,108.3382,108.0926,108.0926,4813.0
2022-10-07 14:25:00,114.52,114.56,114.37,114.38,3640.0,108.1776,108.2154,108.0359,108.0454,3640.0
2022-10-07 14:30:00,114.38,114.38,114.23,114.37,4441.0,108.0454,108.0454,107.9037,108.0359,4441.0
2022-10-07 14:35:00,114.36,114.59,114.36,114.42,6883.0,108.0265,108.2438,108.0265,108.0832,6883.0
2022-10-07 14:40:00,114.41,114.45,114.25,114.25,3419.0,108.0737,108.1115,107.9226,107.9226,3419.0
2022-10-07 14:45:00,114.24,114.25,114.09,114.24,5927.0,107.9131,107.9226,107.7715,107.9131,5927.0
2022-10-07 14:50:00,114.27,114.32,114.17,114.17,3255.0,107.9415,107.9887,107.847,107.847,3255.0
2022-10-07 14:55:00,114.19,114.19,114.02,114.11,5965.0,107.8659,107.8659,107.7053,107.7903,5965.0
2022-10-07 15:00:00,114.09,114.3,114.09,114.3,5711.0,107.7715,107.9698,107.7715,107.9698,5711.0
2022-10-07 15:05:00,114.3,114.31,114.1,114.14,5659.0,107.9698,107.9793,107.7809,107.8187,5659.0
2022-10-07 15:10:00,114.18,114.26,113.99,113.99,4267.0,107.8565,107.932,107.677,107.677,4267.0
2022-10-07 15:15:00,113.99,114.15,113.95,114.09,5589.0,107.677,107.8281,107.6392,107.7715,5589.0
2022-10-07 15:20:00,114.12,114.12,113.78,113.85,6544.0,107.7998,107.7998,107.4786,107.5447,6544.0
2022-10-07 15:25:00,113.85,113.85,113.58,113.73,6394.0,107.5447,107.5447,107.2897,107.4314,6394.0
2022-10-07 15:30:00,113.7,113.73,113.57,113.68,7961.0,107.4031,107.4314,107.2802,107.3842,7961.0
2022-10-07 15:35:00,113.66,114.03,113.63,114.03,7766.0,107.3653,107.7148,107.3369,107.7148,7766.0
2022-10-07 15:40:00,113.98,114.17,113.91,114.12,9587.0,107.6675,107.847,107.6014,107.7998,9587.0
2022-10-07 15:45:00,114.12,114.28,114.01,114.07,14336.0,107.7998,107.9509,107.6959,107.7526,14336.0
2022-10-07 15:50:00,114.18,114.47,114.15,114.38,30012.0,107.8565,108.1304,107.8281,108.0454,30012.0
2022-10-07 15:55:00,114.34,114.45,114.16,114.31,65452.0,108.0076,108.1115,107.8376,107.9793,65452.0
2022-10-10 09:30:00,108.66,109.84,107.82,108.73,142796.0,102.6422,103.7568,101.8487,102.7083,142796.0
2022-10-10 09:35:00,108.64,108.88,107.67,108.35,83860.0,102.6233,102.85,101.707,102.3493,83860.0
2022-10-10 09:40:00,108.44,109.62,108.31,108.71,137004.0,102.4344,103.549,102.3116,102.6894,137004.0
2022-10-10 09:45:00,108.72,110.24,108.69,110.23,63393.0,102.6989,104.1347,102.6705,104.1252,63393.0
2022-10-10 09:50:00,110.22,110.61,109.65,109.72,65513.0,104.1158,104.4842,103.5773,103.6435,65513.0
2022-10-10 09:55:00,109.68,109.94,109.43,109.78,42823.0,103.6057,103.8513,103.3695,103.7001,42823.0
2022-10-10 10:00:00,109.82,109.82,109.18,109.32,17995.0,103.7379,103.7379,103.1334,103.2656,17995.0
2022-10-10 10:05:00,109.38,110.13,109.31,110.06,91079.0,103.3223,104.0308,103.2562,103.9646,91079.0
2022-10-10 10:10:00,110.08,110.35,109.77,109.78,22227.0,103.9835,104.2386,103.6907,103.7001,22227.0
2022-10-10 10:15:00,109.71,110.05,109.56,109.69,15029.0,103.634,103.9552,103.4923,103.6151,15029.0
2022-10-10 10:20:00,109.67,109.9,109.56,109.71,20763.0,103.5962,103.8135,103.4923,103.634,20763.0
2022-10-10 10:25:00,109.73,110.23,109.62,110.04,47278.0,103.6529,104.1252,103.549,103.9457,47278.0
2022-10-10 10:30:00,110.02,110.55,109.86,110.17,16996.0,103.9269,104.4275,103.7757,104.0685,16996.0
2022-10-10 10:35:00,110.25,110.25,109.59,109.76,11520.0,104.1441,104.1441,103.5207,103.6813,11520.0
2022-10-10 10:40:00,109.72,109.9,109.63,109.67,8370.0,103.6435,103.8135,103.5585,103.5962,8370.0
2022-10-10 10:45:00,109.67,109.69,109.54,109.65,11319.0,103.5962,103.6151,103.4734,103.5773,11319.0
2022-10-10 10:50:00,109.61,109.61,109.21,109.35,12564.0,103.5396,103.5396,103.1617,103.294,12564.0
2022-10-10 10:55:00,109.38,109.71,109.34,109.69,46883.0,103.3223,103.634,103.2845,103.6151,46883.0
2022-10-10 11:00:00,109.63,109.81,109.42,109.43,15469.0,103.5585,103.7285,103.3601,103.3695,15469.0
2022-10-10 11:05:00,109.42,109.6,109.41,109.56,11954.0,103.3601,103.5301,103.3506,103.4923,11954.0
2022-10-10 11:10:00,109.55,110.01,109.55,110.0,8401.0,103.4829,103.9174,103.4829,103.908,8401.0
2022-10-10 11:15:00,109.92,110.19,109.92,109.98,28879.0,103.8324,104.0874,103.8324,103.8891,28879.0
2022-10-10 11:20:00,110.01,110.48,109.97,110.29,7175.0,103.9174,104.3614,103.8796,104.1819,7175.0
2022-10-10 11:25:00,110.26,110.26,109.93,109.93,6185.0,104.1536,104.1536,103.8418,103.8418,6185.0
2022-10-10 11:30:00,109.9,109.95,109.72,109.95,24639.0,103.8135,103.8607,103.6435,103.8607,24639.0
2022-10-10 11:35:00,109.93,109.96,109.75,109.84,10181.0,103.8418,103.8702,103.6718,103.7568,10181.0
2022-10-10 11:40:00,109.76,109.79,109.38,109.79,22695.0,103.6813,103.7096,103.3223,103.7096,22695.0
2022-10-10 11:45:00,109.79,110.15,109.68,110.15,8232.0,103.7096,104.0497,103.6057,104.0497,8232.0
2022-10-10 11:50:00,110.12,110.41,110.07,110.29,4331.0,104.0213,104.2953,103.9741,104.1819,4331.0
2022-10-10 11:55:00,110.33,110.5,110.25,110.27,7434.0,104.2197,104.3803,104.1441,104.163,7434.0
2022-10-10 12:00:00,110.37,110.4,110.21,110.27,4891.0,104.2575,104.2858,104.1063,104.163,4891.0
2022-10-10 12:05:00,110.36,110.4,110.16,110.31,5098.0,104.248,104.2858,104.0591,104.2008,5098.0
2022-10-10 12:10:00,110.26,110.5,110.24,110.5,8092.0,104.1536,104.3803,104.1347,104.3803,8092.0
2022-10-10 12:15:00,110.46,110.55,110.4,110.43,13390.0,104.3425,104.4275,104.2858,104.3141,13390.0
2022-10-10 12:20:00,110.36,110.36,110.1,110.14,4545.0,104.248,104.248,104.0024,104.0402,4545.0
2022-10-10 12:25:00,110.11,110.17,110.03,110.1,7608.0,104.0119,104.0685,103.9363,104.0024,7608.0
2022-10-10 12:30:00,110.12,110.16,109.9,110.01,17498.0,104.0213,104.0591,103.8135,103.9174,17498.0
2022-10-10 12:35:00,110.02,110.1,109.87,110.1,19963.0,103.9269,104.0024,103.7852,104.0024,19963.0
2022-10-10 12:40:00,110.11,110.31,110.05,110.24,21396.0,104.0119,104.2008,103.9552,104.1347,21396.0
2022-10-10 12:45:00,110.29,110.42,110.18,110.35,26866.0,104.1819,104.3047,104.078,104.2386,26866.0
2022-10-10 12:50:00,110.37,110.39,110.21,110.39,6716.0,104.2575,104.2764,104.1063,104.2764,6716.0
2022-10-10 12:55:00,110.39,110.55,110.3,110.52,11985.0,104.2764,104.4275,104.1913,104.3992,11985.0
2022-10-10 13:00:00,110.53,110.53,110.37,110.39,16708.0,104.4086,104.4086,104.2575,104.2764,16708.0
2022-10-10 13:05:00,110.36,110.53,110.36,110.46,20316.0,104.248,104.4086,104.248,104.3425,20316.0
2022-10-10 13:10:00,110.44,110.84,110.4,110.79,20114.0,104.3236,104.7014,104.2858,104.6542,20114.0
2022-10-10 13:15:00,110.85,111.05,110.78,110.95,13745.0,104.7109,104.8998,104.6448,104.8054,13745.0
2022-10-10 13:20:00,110.95,111.31,110.94,111.22,17165.0,104.8054,105.1454,104.7959,105.0604,17165.0
2022-10-10 13:25:00,111.2,111.58,111.16,111.47,12035.0,105.0415,105.4005,105.0037,105.2966,12035.0
2022-10-10 13:30:00,111.47,111.61,111.39,111.58,12827.0,105.2966,105.4288,105.221,105.4005,12827.0
2022-10-10 13:35:00,111.57,111.89,111.37,111.44,35961.0,105.391,105.6933,105.2021,105.2682,35961.0
2022-10-10 13:40:00,111.44,111.52,111.28,111.38,15071.0,105.2682,105.3438,105.1171,105.2115,15071.0
2022-10-10 13:45:00,111.35,111.48,111.22,111.26,18882.0,105.1832,105.306,105.0604,105.0982,18882.0
2022-10-10 13:50:00,111.21,111.72,111.21,111.72,34804.0,105.051,105.5327,105.051,105.5327,34804.0
2022-10-10 13:55:00,111.72,111.81,111.49,111.5,5788.0,105.5327,105.6177,105.3154,105.3249,5788.0
2022-10-10 14:00:00,111.51,111.54,111.41,111.47,5156.0,105.3343,105.3627,105.2399,105.2966,5156.0
2022-10-10 14:05:00,111.47,111.47,111.06,111.09,14118.0,105.2966,105.2966,104.9093,104.9376,14118.0
2022-10-10 14:10:00,111.14,111.18,111.09,111.13,8982.0,104.9848,105.0226,104.9376,104.9754,8982.0
2022-10-10 14:15:00,111.1,111.25,111.06,111.12,26632.0,104.947,105.0887,104.9093,104.9659,26632.0
2022-10-10 14:20:00,111.2,111.26,111.1,111.18,7735.0,105.0415,105.0982,104.947,105.0226,7735.0
2022-10-10 14:25:00,111.15,111.41,111.15,111.34,5514.0,104.9943,105.2399,104.9943,105.1738,5514.0
2022-10-10 14:30:00,111.33,111.65,111.27,111.57,9468.0,105.1643,105.4666,105.1076,105.391,9468.0
2022-10-10 14:35:00,111.6,111.78,111.56,111.75,9945.0,105.4194,105.5894,105.3816,105.561,9945.0
2022-10-10 14:40:00,111.82,111.87,111.65,111.87,7308.0,105.6272,105.6744,105.4666,105.6744,7308.0
2022-10-10 14:45:00,111.84,111.9,111.75,111.9,10884.0,105.6461,105.7027,105.561,105.7027,10884.0
2022-10-10 14:50:00,111.9,111.97,111.79,111.89,5123.0,105.7027,105.7689,105.5988,105.6933,5123.0
2022-10-10 14:55:00,111.89,111.94,111.75,111.81,6757.0,105.6933,105.7405,105.561,105.6177,6757.0
2022-10-10 15:00:00,111.87,112.0,111.8,111.88,7802.0,105.6744,105.7972,105.6083,105.6838,7802.0
2022-10-10 15:05:00,111.85,111.95,111.75,111.87,9396.0,105.6555,105.75,105.561,105.6744,9396.0
2022-10-10 15:10:00,111.87,112.27,111.82,112.24,14031.0,105.6744,106.0522,105.6272,106.0239,14031.0
2022-10-10 15:15:00,112.29,112.44,112.14,112.3,28103.0,106.0711,106.2128,105.9294,106.0806,28103.0
2022-10-10 15:20:00,112.34,112.36,111.86,111.91,27913.0,106.1184,106.1373,105.665,105.7122,27913.0
2022-10-10 15:25:00,111.91,111.94,111.48,111.48,50049.0,105.7122,105.7405,105.306,105.306,50049.0
2022-10-10 15:30:00,111.5,111.55,111.36,111.44,21594.0,105.3249,105.3721,105.1926,105.2682,21594.0
2022-10-10 15:35:00,111.43,111.51,111.37,111.44,22177.0,105.2588,105.3343,105.2021,105.2682,22177.0
2022-10-10 15:40:00,111.46,111.52,111.08,111.25,62138.0,105.2871,105.3438,104.9282,105.0887,62138.0
2022-10-10 15:45:00,111.24,111.46,111.1,111.24,48517.0,105.0793,105.2871,104.947,105.0793,48517.0
2022-10-10 15:50:00,111.22,111.31,110.91,111.06,83051.0,105.0604,105.1454,104.7676,104.9093,83051.0
2022-10-10 15:55:00,111.04,111.04,110.76,110.76,85866.0,104.8904,104.8904,104.6259,104.6259,85866.0
2022-10-11 09:30:00,110.34,110.49,109.84,109.97,21506.0,104.2291,104.3708,103.7568,103.8796,21506.0
2022-10-11 09:35:00,110.17,110.28,109.88,110.11,19353.0,104.0685,104.1725,103.7946,104.0119,19353.0
2022-10-11 09:40:00,110.26,110.3,109.97,110.09,5015.0,104.1536,104.1913,103.8796,103.993,5015.0
2022-10-11 09:45:00,110.17,110.45,109.99,110.3,24903.0,104.0685,104.333,103.8985,104.1913,24903.0
2022-10-11 09:50:00,110.33,110.63,110.17,110.36,15761.0,104.2197,104.5031,104.0685,104.248,15761.0
2022-10-11 09:55:00,110.37,110.69,110.3,110.69,5888.0,104.2575,104.5598,104.1913,104.5598,5888.0
2022-10-11 10:00:00,110.68,110.68,110.3,110.55,9970.0,104.5503,104.5503,104.1913,104.4275,9970.0
2022-10-11 10:05:00,110.52,110.77,110.29,110.67,31523.0,104.3992,104.6353,104.1819,104.5409,31523.0
2022-10-11 10:10:00,110.66,110.82,110.55,110.77,6569.0,104.5314,104.6826,104.4275,104.6353,6569.0
2022-10-11 10:15:00,110.79,111.23,110.77,111.16,12425.0,104.6542,105.0698,104.6353,105.0037,12425.0
2022-10-11 10:20:00,111.18,111.18,110.76,110.91,29948.0,105.0226,105.0226,104.6259,104.7676,29948.0
2022-10-11 10:25:00,110.87,111.36,110.87,111.14,6811.0,104.7298,105.1926,104.7298,104.9848,6811.0
2022-10-11 10:30:00,111.1,111.27,110.95,111.15,8805.0,104.947,105.1076,104.8054,104.9943,8805.0
2022-10-11 10:35:00,111.16,111.33,111.14,111.33,6641.0,105.0037,105.1643,104.9848,105.1643,6641.0
2022-10-11 10:40:00,111.31,111.53,111.28,111.53,6291.0,105.1454,105.3532,105.1171,105.3532,6291.0
2022-10-11 10:45:00,111.56,111.68,111.46,111.63,15996.0,105.3816,105.4949,105.2871,105.4477,15996.0
2022-10-11 10:50:00,111.68,111.96,111.65,111.68,40488.0,105.4949,105.7594,105.4666,105.4949,40488.0
2022-10-11 10:55:00,111.79,111.82,111.35,111.37,17976.0,105.5988,105.6272,105.1832,105.2021,17976.0
2022-10-11 11:00:00,111.39,111.88,111.32,111.81,9519.0,105.221,105.6838,105.1549,105.6177,9519.0
2022-10-11 11:05:00,111.85,111.85,111.49,111.49,5539.0,105.6555,105.6555,105.3154,105.3154,5539.0
2022-10-11 11:10:00,111.56,111.75,111.45,111.75,8038.0,105.3816,105.561,105.2777,105.561,8038.0
2022-10-11 11:15:00,111.75,112.04,111.74,111.93,7018.0,105.561,105.835,105.5516,105.7311,7018.0
2022-10-11 11:20:00,111.95,112.12,111.83,111.87,11005.0,105.75,105.9106,105.6366,105.6744,11005.0
2022-10-11 11:25:00,111.87,111.99,111.72,111.86,8786.0,105.6744,105.7878,105.5327,105.665,8786.0
2022-10-11 11:30:00,111.87,112.1,111.87,112.0,7914.0,105.6744,105.8917,105.6744,105.7972,7914.0
2022-10-11 11:35:00,112.03,112.03,111.73,111.73,7170.0,105.8255,105.8255,105.5422,105.5422,7170.0
2022-10-11 11:40:00,111.75,112.08,111.69,112.02,8285.0,105.561,105.8728,105.5044,105.8161,8285.0
2022-10-11 11:45:00,112.08,112.53,112.03,112.49,6906.0,105.8728,106.2978,105.8255,106.2601,6906.0
2022-10-11 11:50:00,112.5,112.62,112.31,112.34,6173.0,106.2695,106.3829,106.09,106.1184,6173.0
2022-10-11 11:55:00,112.38,112.49,112.2,112.2,16928.0,106.1562,106.2601,105.9861,105.9861,16928.0
2022-10-11 12:00:00,112.23,112.28,111.76,111.84,5769.0,106.0145,106.0617,105.5705,105.6461,5769.0
2022-10-11 12:05:00,111.84,111.94,111.73,111.86,6372.0,105.6461,105.7405,105.5422,105.665,6372.0
2022-10-11 12:10:00,111.9,112.09,111.9,112.0,7453.0,105.7027,105.8822,105.7027,105.7972,7453.0
2022-10-11 12:15:00,112.03,112.31,112.02,112.28,5405.0,105.8255,106.09,105.8161,106.0617,5405.0
2022-10-11 12:20:00,112.27,112.58,112.27,112.55,7794.0,106.0522,106.3451,106.0522,106.3167,7794.0
2022-10-11 12:25:00,112.57,112.57,112.08,112.08,8553.0,106.3356,106.3356,105.8728,105.8728,8553.0
2022-10-11 12:30:00,112.11,112.47,112.09,112.42,11097.0,105.9011,106.2412,105.8822,106.1939,11097.0
2022-10-11 12:35:00,112.42,112.45,112.33,112.43,13422.0,106.1939,106.2223,106.1089,106.2034,13422.0
2022-10-11 12:40:00,112.44,112.68,112.39,112.45,26809.0,106.2128,106.4395,106.1656,106.2223,26809.0
2022-10-11 12:45:00,112.45,112.67,112.43,112.55,10394.0,106.2223,106.4301,106.2034,106.3167,10394.0
2022-10-11 12:50:00,112.56,112.6,112.25,112.25,12880.0,106.3262,106.364,106.0334,106.0334,12880.0
2022-10-11 12:55:00,112.3,112.54,112.24,112.51,4561.0,106.0806,106.3073,106.0239,106.279,4561.0
2022-10-11 13:00:00,112.51,112.58,112.43,112.44,5602.0,106.279,106.3451,106.2034,106.2128,5602.0
2022-10-11 13:05:00,112.42,112.52,112.4,112.4,7606.0,106.1939,106.2884,106.175,106.175,7606.0
2022-10-11 13:10:00,112.4,112.5,112.35,112.41,7615.0,106.175,106.2695,106.1278,106.1845,7615.0
2022-10-11 13:15:00,112.42,112.46,112.12,112.18,4598.0,106.1939,106.2317,105.9106,105.9672,4598.0
2022-10-11 13:20:00,112.14,112.45,112.13,112.43,4117.0,105.9294,106.2223,105.92,106.2034,4117.0
2022-10-11 13:25:00,112.53,112.53,112.13,112.16,4618.0,106.2978,106.2978,105.92,105.9483,4618.0
2022-10-11 13:30:00,112.19,112.3,112.08,112.28,4173.0,105.9767,106.0806,105.8728,106.0617,4173.0
2022-10-11 13:35:00,112.27,112.3,112.11,112.16,3084.0,106.0522,106.0806,105.9011,105.9483,3084.0
2022-10-11 13:40:00,112.15,112.15,111.94,112.06,7772.0,105.9389,105.9389,105.7405,105.8539,7772.0
2022-10-11 13:45:00,112.06,112.26,112.04,112.16,18224.0,105.8539,106.0428,105.835,105.9483,18224.0
2022-10-11 13:50:00,112.16,112.35,112.13,112.25,38128.0,105.9483,106.1278,105.92,106.0334,38128.0
2022-10-11 13:55:00,112.25,112.31,112.21,112.26,15412.0,106.0334,106.09,105.9956,106.0428,15412.0
2022-10-11 14:00:00,112.24,112.33,112.12,112.25,9347.0,106.0239,106.1089,105.9106,106.0334,9347.0
2022-10-11 14:05:00,112.25,112.29,111.77,111.94,35274.0,106.0334,106.0711,105.5799,105.7405,35274.0
2022-10-11 14:10:00,111.95,111.95,111.72,111.84,5368.0,105.75,105.75,105.5327,105.6461,5368.0
2022-10-11 14:15:00,111.85,111.85,111.52,111.52,10115.0,105.6555,105.6555,105.3438,105.3438,10115.0
2022-10-11 14:20:00,111.53,111.64,111.47,111.51,40658.0,105.3532,105.4571,105.2966,105.3343,40658.0
2022-10-11 14:25:00,111.52,111.79,111.5,111.79,37084.0,105.3438,105.5988,105.3249,105.5988,37084.0
2022-10-11 14:30:00,111.79,112.0,111.79,111.98,6284.0,105.5988,105.7972,105.5988,105.7783,6284.0
2022-10-11 14:35:00,111.95,112.08,111.86,111.98,8334.0,105.75,105.8728,105.665,105.7783,8334.0
2022-10-11 14:40:00,112.01,112.1,111.77,111.79,10111.0,105.8066,105.8917,105.5799,105.5988,10111.0
2022-10-11 14:45:00,111.75,111.78,111.16,111.23,9456.0,105.561,105.5894,105.0037,105.0698,9456.0
2022-10-11 14:50:00,111.2,111.29,110.94,110.96,7898.0,105.0415,105.1265,104.7959,104.8148,7898.0
2022-10-11 14:55:00,110.81,110.81,110.4,110.44,7884.0,104.6731,104.6731,104.2858,104.3236,7884.0
2022-10-11 15:00:00,110.42,110.52,110.13,110.17,13319.0,104.3047,104.3992,104.0308,104.0685,13319.0
2022-10-11 15:05:00,110.22,110.53,110.21,110.42,42113.0,104.1158,104.4086,104.1063,104.3047,42113.0
2022-10-11 15:10:00,110.38,110.41,109.97,110.07,33089.0,104.2669,104.2953,103.8796,103.9741,33089.0
2022-10-11 15:15:00,110.04,110.26,109.9,110.12,18663.0,103.9457,104.1536,103.8135,104.0213,18663.0
2022-10-11 15:20:00,110.14,110.35,110.11,110.3,16877.0,104.0402,104.2386,104.0119,104.1913,16877.0
2022-10-11 15:25:00,110.35,110.48,110.18,110.44,16156.0,104.2386,104.3614,104.078,104.3236,16156.0
2022-10-11 15:30:00,110.41,110.56,110.24,110.48,10445.0,104.2953,104.437,104.1347,104.3614,10445.0
2022-10-11 15:35:00,110.51,110.92,110.51,110.9,11573.0,104.3897,104.777,104.3897,104.7581,11573.0
2022-10-11 15:40:00,110.89,110.94,110.61,110.94,20379.0,104.7487,104.7959,104.4842,104.7959,20379.0
2022-10-11 15:45:00,110.97,111.03,110.76,110.98,25696.0,104.8242,104.8809,104.6259,104.8337,25696.0
2022-10-11 15:50:00,110.98,111.1,110.78,110.95,54128.0,104.8337,104.947,104.6448,104.8054,54128.0
2022-10-11 15:55:00,110.95,111.1,110.66,110.74,160216.0,104.8054,104.947,104.5314,104.607,160216.0
2022-10-12 09:30:00,111.46,111.46,109.85,110.14,14997.0,105.2871,105.2871,103.7663,104.0402,14997.0
2022-10-12 09:35:00,110.07,110.27,109.59,110.13,24682.0,103.9741,104.163,103.5207,104.0308,24682.0
2022-10-12 09:40:00,110.06,110.67,109.91,110.62,8263.0,103.9646,104.5409,103.8229,104.4936,8263.0
2022-10-12 09:45:00,110.76,110.76,110.01,110.1,7082.0,104.6259,104.6259,103.9174,104.0024,7082.0
2022-10-12 09:50:00,110.23,110.56,110.02,110.51,10499.0,104.1252,104.437,103.9269,104.3897,10499.0
2022-10-12 09:55:00,110.51,111.1,110.5,111.08,15052.0,104.3897,104.947,104.3803,104.9282,15052.0
2022-10-12 10:00:00,111.06,111.42,110.91,111.24,10832.0,104.9093,105.2493,104.7676,105.0793,10832.0
2022-10-12 10:05:00,111.07,111.15,110.43,110.51,8288.0,104.9187,104.9943,104.3141,104.3897,8288.0
2022-10-12 10:10:00,110.44,110.55,110.15,110.22,7692.0,104.3236,104.4275,104.0497,104.1158,7692.0
2022-10-12 10:15:00,110.18,110.41,110.04,110.41,6998.0,104.078,104.2953,103.9457,104.2953,6998.0
2022-10-12 10:20:00,110.37,110.59,110.16,110.46,7025.0,104.2575,104.4653,104.0591,104.3425,7025.0
2022-10-12 10:25:00,110.44,110.66,110.31,110.42,11100.0,104.3236,104.5314,104.2008,104.3047,11100.0
2022-10-12 10:30:00,110.42,110.79,110.37,110.68,2685.0,104.3047,104.6542,104.2575,104.5503,2685.0
2022-10-12 10:35:00,110.63,110.63,110.29,110.41,6090.0,104.5031,104.5031,104.1819,104.2953,6090.0
2022-10-12 10:40:00,110.23,110.23,110.02,110.08,3807.0,104.1252,104.1252,103.9269,103.9835,3807.0
2022-10-12 10:45:00,110.05,110.18,109.82,110.18,10022.0,103.9552,104.078,103.7379,104.078,10022.0
2022-10-12 10:50:00,110.2,110.38,110.14,110.38,3554.0,104.0969,104.2669,104.0402,104.2669,3554.0
2022-10-12 10:55:00,110.35,110.5,110.21,110.26,3913.0,104.2386,104.3803,104.1063,104.1536,3913.0
2022-10-12 11:00:00,110.22,110.53,110.2,110.27,9153.0,104.1158,104.4086,104.0969,104.163,9153.0
2022-10-12 11:05:00,110.18,110.4,110.15,110.4,10468.0,104.078,104.2858,104.0497,104.2858,10468.0
2022-10-12 11:10:00,110.4,110.62,110.38,110.56,12456.0,104.2858,104.4936,104.2669,104.437,12456.0
2022-10-12 11:15:00,110.54,110.8,110.52,110.8,9425.0,104.4181,104.6637,104.3992,104.6637,9425.0
2022-10-12 11:20:00,110.62,110.62,110.23,110.28,5800.0,104.4936,104.4936,104.1252,104.1725,5800.0
2022-10-12 11:25:00,110.26,110.28,110.06,110.25,8794.0,104.1536,104.1725,103.9646,104.1441,8794.0
2022-10-12 11:30:00,110.27,110.45,110.22,110.32,5013.0,104.163,104.333,104.1158,104.2102,5013.0
2022-10-12 11:35:00,110.32,110.78,110.31,110.52,5321.0,104.2102,104.6448,104.2008,104.3992,5321.0
2022-10-12 11:40:00,110.57,110.81,110.49,110.49,7486.0,104.4464,104.6731,104.3708,104.3708,7486.0
2022-10-12 11:45:00,110.44,110.45,110.23,110.27,6220.0,104.3236,104.333,104.1252,104.163,6220.0
2022-10-12 11:50:00,110.31,110.52,110.29,110.48,7993.0,104.2008,104.3992,104.1819,104.3614,7993.0
2022-10-12 11:55:00,110.41,110.69,110.41,110.69,4401.0,104.2953,104.5598,104.2953,104.5598,4401.0
2022-10-12 12:00:00,110.71,110.87,110.65,110.74,5980.0,104.5786,104.7298,104.522,104.607,5980.0
2022-10-12 12:05:00,110.75,110.87,110.53,110.57,13776.0,104.6164,104.7298,104.4086,104.4464,13776.0
2022-10-12 12:10:00,110.5,110.61,110.43,110.61,5871.0,104.3803,104.4842,104.3141,104.4842,5871.0
2022-10-12 12:15:00,110.63,110.63,110.37,110.38,7943.0,104.5031,104.5031,104.2575,104.2669,7943.0
2022-10-12 12:20:00,110.35,110.42,110.27,110.3,5285.0,104.2386,104.3047,104.163,104.1913,5285.0
2022-10-12 12:25:00,110.29,110.36,110.11,110.18,6040.0,104.1819,104.248,104.0119,104.078,6040.0
2022-10-12 12:30:00,110.23,110.27,110.18,110.22,3700.0,104.1252,104.163,104.078,104.1158,3700.0
2022-10-12 12:35:00,110.21,110.26,110.07,110.24,22066.0,104.1063,104.1536,103.9741,104.1347,22066.0
2022-10-12 12:40:00,110.23,110.23,110.07,110.09,6392.0,104.1252,104.1252,103.9741,103.993,6392.0
2022-10-12 12:45:00,110.11,110.26,110.08,110.24,5219.0,104.0119,104.1536,103.9835,104.1347,5219.0
2022-10-12 12:50:00,110.26,110.29,110.2,110.27,4583.0,104.1536,104.1819,104.0969,104.163,4583.0
2022-10-12 12:55:00,110.29,110.43,110.28,110.4,4726.0,104.1819,104.3141,104.1725,104.2858,4726.0
2022-10-12 13:00:00,110.41,110.5,110.34,110.35,5185.0,104.2953,104.3803,104.2291,104.2386,5185.0
2022-10-12 13:05:00,110.34,110.44,110.28,110.31,4614.0,104.2291,104.3236,104.1725,104.2008,4614.0
2022-10-12 13:10:00,110.32,110.32,110.17,110.17,6318.0,104.2102,104.2102,104.0685,104.0685,6318.0
2022-10-12 13:15:00,110.15,110.23,110.07,110.13,5589.0,104.0497,104.1252,103.9741,104.0308,5589.0
2022-10-12 13:20:00,110.12,110.2,110.12,110.18,2227.0,104.0213,104.0969,104.0213,104.078,2227.0
2022-10-12 13:25:00,110.19,110.33,110.15,110.25,7280.0,104.0874,104.2197,104.0497,104.1441,7280.0
2022-10-12 13:30:00,110.21,110.21,110.04,110.15,22968.0,104.1063,104.1063,103.9457,104.0497,22968.0
2022-10-12 13:35:00,110.13,110.19,110.09,110.14,5405.0,104.0308,104.0874,103.993,104.0402,5405.0
2022-10-12 13:40:00,110.16,110.24,110.08,110.2,4641.0,104.0591,104.1347,103.9835,104.0969,4641.0
2022-10-12 13:45:00,110.21,110.24,110.13,110.21,4453.0,104.1063,104.1347,104.0308,104.1063,4453.0
2022-10-12 13:50:00,110.22,110.22,110.06,110.15,5554.0,104.1158,104.1158,103.9646,104.0497,5554.0
2022-10-12 13:55:00,110.12,110.24,110.08,110.23,4014.0,104.0213,104.1347,103.9835,104.1252,4014.0
2022-10-12 14:00:00,110.26,110.42,110.05,110.13,14875.0,104.1536,104.3047,103.9552,104.0308,14875.0
2022-10-12 14:05:00,110.16,110.39,110.05,110.2,9048.0,104.0591,104.2764,103.9552,104.0969,9048.0
2022-10-12 14:10:00,110.19,110.39,110.09,110.28,14905.0,104.0874,104.2764,103.993,104.1725,14905.0
2022-10-12 14:15:00,110.26,110.34,110.1,110.34,20468.0,104.1536,104.2291,104.0024,104.2291,20468.0
2022-10-12 14:20:00,110.32,110.33,110.16,110.23,5449.0,104.2102,104.2197,104.0591,104.1252,5449.0
2022-10-12 14:25:00,110.23,110.32,110.16,110.23,8781.0,104.1252,104.2102,104.0591,104.1252,8781.0
2022-10-12 14:30:00,110.21,110.29,110.1,110.22,19416.0,104.1063,104.1819,104.0024,104.1158,19416.0
2022-10-12 14:35:00,110.18,110.37,110.18,110.26,12443.0,104.078,104.2575,104.078,104.1536,12443.0
2022-10-12 14:40:00,110.31,110.35,110.23,110.27,2946.0,104.2008,104.2386,104.1252,104.163,2946.0
2022-10-12 14:45:00,110.2,110.23,110.01,110.02,4430.0,104.0969,104.1252,103.9174,103.9269,4430.0
2022-10-12 14:50:00,110.01,110.12,109.99,110.09,26481.0,103.9174,104.0213,103.8985,103.993,26481.0
2022-10-12 14:55:00,110.09,110.17,110.01,110.03,4645.0,103.993,104.0685,103.9174,103.9363,4645.0
2022-10-12 15:00:00,110.01,110.08,109.89,109.98,5833.0,103.9174,103.9835,103.8041,103.8891,5833.0
2022-10-12 15:05:00,109.95,110.07,109.93,109.96,7256.0,103.8607,103.9741,103.8418,103.8702,7256.0
2022-10-12 15:10:00,110.06,110.19,110.0,110.16,4030.0,103.9646,104.0874,103.908,104.0591,4030.0
2022-10-12 15:15:00,110.17,110.41,110.09,110.4,7400.0,104.0685,104.2953,103.993,104.2858,7400.0
2022-10-12 15:20:00,110.41,110.44,110.25,110.25,6160.0,104.2953,104.3236,104.1441,104.1441,6160.0
2022-10-12 15:25:00,110.24,110.34,110.16,110.16,22580.0,104.1347,104.2291,104.0591,104.0591,22580.0
2022-10-12 15:30:00,110.15,110.23,110.02,110.21,8053.0,104.0497,104.1252,103.9269,104.1063,8053.0
2022-10-12 15:35:00,110.23,110.28,110.09,110.09,18801.0,104.1252,104.1725,103.993,103.993,18801.0
2022-10-12 15:40:00,110.07,110.12,109.97,110.02,20738.0,103.9741,104.0213,103.8796,103.9269,20738.0
2022-10-12 15:45:00,110.02,110.16,109.96,110.05,24121.0,103.9269,104.0591,103.8702,103.9552,24121.0
2022-10-12 15:50:00,110.04,110.13,109.93,109.97,63608.0,103.9457,104.0308,103.8418,103.8796,63608.0
2022-10-12 15:55:00,109.95,109.95,109.6,109.67,71217.0,103.8607,103.8607,103.5301,103.5962,71217.0
2022-10-13 09:30:00,107.79,108.39,107.5,108.2,37971.0,101.8204,102.3871,101.5464,102.2077,37971.0
2022-10-13 09:35:00,108.16,108.2,107.46,107.73,15974.0,102.1699,102.2077,101.5086,101.7637,15974.0
2022-10-13 09:40:00,107.67,108.37,107.67,108.08,3837.0,101.707,102.3682,101.707,102.0943,3837.0
2022-10-13 09:45:00,108.08,108.97,108.07,108.96,19671.0,102.0943,102.935,102.0849,102.9256,19671.0
2022-10-13 09:50:00,108.84,109.88,108.8,109.5,12447.0,102.8122,103.7946,102.7744,103.4357,12447.0
2022-10-13 09:55:00,109.54,109.59,109.21,109.59,22558.0,103.4734,103.5207,103.1617,103.5207,22558.0
2022-10-13 10:00:00,109.6,109.93,109.45,109.92,22043.0,103.5301,103.8418,103.3884,103.8324,22043.0
2022-10-13 10:05:00,110.22,110.49,109.84,110.3,3678.0,104.1158,104.3708,103.7568,104.1913,3678.0
2022-10-13 10:10:00,110.26,110.33,110.0,110.17,6683.0,104.1536,104.2197,103.908,104.0685,6683.0
2022-10-13 10:15:00,110.16,110.33,109.95,109.95,3777.0,104.0591,104.2197,103.8607,103.8607,3777.0
2022-10-13 10:20:00,109.89,110.08,109.7,109.85,4323.0,103.8041,103.9835,103.6246,103.7663,4323.0
2022-10-13 10:25:00,109.77,109.87,109.39,109.55,3836.0,103.6907,103.7852,103.3317,103.4829,3836.0
2022-10-13 10:30:00,109.48,109.95,109.47,109.73,11524.0,103.4168,103.8607,103.4073,103.6529,11524.0
2022-10-13 10:35:00,109.66,110.14,109.58,109.93,14473.0,103.5868,104.0402,103.5112,103.8418,14473.0
2022-10-13 10:40:00,109.86,110.05,109.73,109.84,4634.0,103.7757,103.9552,103.6529,103.7568,4634.0
2022-10-13 10:45:00,109.92,110.1,109.81,109.98,20223.0,103.8324,104.0024,103.7285,103.8891,20223.0
2022-10-13 10:50:00,110.03,110.17,109.83,109.99,34093.0,103.9363,104.0685,103.7474,103.8985,34093.0
2022-10-13 10:55:00,109.87,110.28,109.87,110.09,8198.0,103.7852,104.1725,103.7852,103.993,8198.0
2022-10-13 11:00:00,110.03,110.07,109.88,110.02,3441.0,103.9363,103.9741,103.7946,103.9269,3441.0
2022-10-13 11:05:00,110.07,110.64,110.07,110.64,10277.0,103.9741,104.5125,103.9741,104.5125,10277.0
2022-10-13 11:10:00,110.54,110.89,110.43,110.87,8571.0,104.4181,104.7487,104.3141,104.7298,8571.0
2022-10-13 11:15:00,111.06,111.85,110.82,111.7,7679.0,104.9093,105.6555,104.6826,105.5138,7679.0
2022-10-13 11:20:00,111.72,112.65,111.71,111.99,4348.0,105.5327,106.4112,105.5233,105.7878,4348.0
2022-10-13 11:25:00,112.07,112.11,111.84,111.99,3623.0,105.8633,105.9011,105.6461,105.7878,3623.0
2022-10-13 11:30:00,112.03,112.17,111.88,112.08,3168.0,105.8255,105.9578,105.6838,105.8728,3168.0
2022-10-13 11:35:00,112.18,113.5,112.12,113.19,10202.0,105.9672,107.2141,105.9106,106.9213,10202.0
2022-10-13 11:40:00,113.42,113.66,113.08,113.1,5179.0,107.1386,107.3653,106.8174,106.8363,5179.0
2022-10-13 11:45:00,113.14,113.25,112.89,112.96,10319.0,106.8741,106.978,106.6379,106.704,10319.0
2022-10-13 11:50:00,112.9,112.98,112.78,112.95,9281.0,106.6474,106.7229,106.534,106.6946,9281.0
2022-10-13 11:55:00,113.03,113.04,112.78,112.95,6002.0,106.7702,106.7796,106.534,106.6946,6002.0
2022-10-13 12:00:00,112.86,113.19,112.84,113.15,5399.0,106.6096,106.9213,106.5907,106.8835,5399.0
2022-10-13 12:05:00,113.14,113.2,112.8,112.8,12647.0,106.8741,106.9307,106.5529,106.5529,12647.0
2022-10-13 12:10:00,112.84,112.84,112.55,112.68,5420.0,106.5907,106.5907,106.3167,106.4395,5420.0
2022-10-13 12:15:00,112.67,112.78,112.4,112.47,8433.0,106.4301,106.534,106.175,106.2412,8433.0
2022-10-13 12:20:00,112.39,112.74,112.31,112.53,7093.0,106.1656,106.4962,106.09,106.2978,7093.0
2022-10-13 12:25:00,112.51,112.59,112.37,112.52,4493.0,106.279,106.3545,106.1467,106.2884,4493.0
2022-10-13 12:30:00,112.52,112.64,112.46,112.58,5290.0,106.2884,106.4018,106.2317,106.3451,5290.0
2022-10-13 12:35:00,112.57,112.68,112.46,112.55,5914.0,106.3356,106.4395,106.2317,106.3167,5914.0
2022-10-13 12:40:00,112.48,112.89,112.48,112.79,7001.0,106.2506,106.6379,106.2506,106.5434,7001.0
2022-10-13 12:45:00,112.76,112.92,112.69,112.91,4794.0,106.5151,106.6662,106.449,106.6568,4794.0
2022-10-13 12:50:00,112.9,112.98,112.8,112.8,3304.0,106.6474,106.7229,106.5529,106.5529,3304.0
2022-10-13 12:55:00,112.82,112.97,112.79,112.89,5483.0,106.5718,106.7135,106.5434,106.6379,5483.0
2022-10-13 13:00:00,112.97,113.06,112.79,113.04,3354.0,106.7135,106.7985,106.5434,106.7796,3354.0
2022-10-13 13:05:00,113.06,113.13,112.98,112.98,3086.0,106.7985,106.8646,106.7229,106.7229,3086.0
2022-10-13 13:10:00,112.97,113.01,112.64,112.82,8306.0,106.7135,106.7513,106.4018,106.5718,8306.0
2022-10-13 13:15:00,112.83,112.9,112.75,112.88,3847.0,106.5812,106.6474,106.5057,106.6285,3847.0
2022-10-13 13:20:00,112.93,113.01,112.92,112.99,3437.0,106.6757,106.7513,106.6662,106.7324,3437.0
2022-10-13 13:25:00,112.97,113.52,112.97,113.35,7431.0,106.7135,107.233,106.7135,107.0724,7431.0
2022-10-13 13:30:00,113.38,113.62,113.38,113.62,5217.0,107.1008,107.3275,107.1008,107.3275,5217.0
2022-10-13 13:35:00,113.67,113.68,113.39,113.43,8177.0,107.3747,107.3842,107.1102,107.148,8177.0
2022-10-13 13:40:00,113.45,113.47,113.2,113.31,42539.0,107.1669,107.1858,106.9307,107.0346,42539.0
2022-10-13 13:45:00,113.38,113.4,113.22,113.3,8778.0,107.1008,107.1197,106.9496,107.0252,8778.0
2022-10-13 13:50:00,113.25,113.36,113.21,113.23,8746.0,106.978,107.0819,106.9402,106.9591,8746.0
2022-10-13 13:55:00,113.29,113.29,113.16,113.18,4009.0,107.0158,107.0158,106.893,106.9118,4009.0
2022-10-13 14:00:00,113.15,113.15,113.0,113.1,8071.0,106.8835,106.8835,106.7418,106.8363,8071.0
2022-10-13 14:05:00,113.14,113.22,112.97,113.07,9894.0,106.8741,106.9496,106.7135,106.8079,9894.0
2022-10-13 14:10:00,113.07,113.11,112.92,113.04,13692.0,106.8079,106.8457,106.6662,106.7796,13692.0
2022-10-13 14:15:00,113.06,113.08,112.9,112.91,8203.0,106.7985,106.8174,106.6474,106.6568,8203.0
2022-10-13 14:20:00,112.93,112.94,112.75,112.92,8381.0,106.6757,106.6851,106.5057,106.6662,8381.0
2022-10-13 14:25:00,112.87,112.87,112.65,112.69,3733.0,106.619,106.619,106.4112,106.449,3733.0
2022-10-13 14:30:00,112.78,112.8,112.58,112.62,5033.0,106.534,106.5529,106.3451,106.3829,5033.0
2022-10-13 14:35:00,112.63,112.8,112.59,112.78,18600.0,106.3923,106.5529,106.3545,106.534,18600.0
2022-10-13 14:40:00,112.75,112.95,112.7,112.94,11483.0,106.5057,106.6946,106.4584,106.6851,11483.0
2022-10-13 14:45:00,112.99,113.36,112.99,113.28,5424.0,106.7324,107.0819,106.7324,107.0063,5424.0
2022-10-13 14:50:00,113.27,113.53,113.27,113.45,5463.0,106.9969,107.2425,106.9969,107.1669,5463.0
2022-10-13 14:55:00,113.52,113.63,113.5,113.58,6430.0,107.233,107.3369,107.2141,107.2897,6430.0
2022-10-13 15:00:00,113.58,113.58,113.4,113.41,11469.0,107.2897,107.2897,107.1197,107.1291,11469.0
2022-10-13 15:05:00,113.39,113.56,113.32,113.52,11566.0,107.1102,107.2708,107.0441,107.233,11566.0
2022-10-13 15:10:00,113.55,113.55,113.34,113.34,8454.0,107.2614,107.2614,107.063,107.063,8454.0
2022-10-13 15:15:00,113.36,113.53,113.29,113.4,19333.0,107.0819,107.2425,107.0158,107.1197,19333.0
2022-10-13 15:20:00,113.38,113.38,113.2,113.26,9408.0,107.1008,107.1008,106.9307,106.9874,9408.0
2022-10-13 15:25:00,113.22,113.28,113.04,113.12,10242.0,106.9496,107.0063,106.7796,106.8552,10242.0
2022-10-13 15:30:00,113.13,113.3,112.87,112.94,34466.0,106.8646,107.0252,106.619,106.6851,34466.0
2022-10-13 15:35:00,112.91,112.93,112.74,112.9,14822.0,106.6568,106.6757,106.4962,106.6474,14822.0
2022-10-13 15:40:00,112.9,112.93,112.72,112.84,17309.0,106.6474,106.6757,106.4773,106.5907,17309.0
2022-10-13 15:45:00,112.82,112.85,112.69,112.73,25293.0,106.5718,106.6001,106.449,106.4868,25293.0
2022-10-13 15:50:00,112.66,113.05,112.62,112.95,61188.0,106.4206,106.789,106.3829,106.6946,61188.0
2022-10-13 15:55:00,112.97,112.97,112.16,112.17,228942.0,106.7135,106.7135,105.9483,105.9578,228942.0
2022-10-14 09:30:00,113.53,114.09,113.47,113.5,21287.0,107.2425,107.7715,107.1858,107.2141,21287.0
2022-10-14 09:35:00,113.59,114.04,113.36,113.96,5361.0,107.2991,107.7242,107.0819,107.6487,5361.0
2022-10-14 09:40:00,113.88,113.97,112.76,112.76,7777.0,107.5731,107.6581,106.5151,106.5151,7777.0
2022-10-14 09:45:00,112.84,112.84,112.38,112.47,26859.0,106.5907,106.5907,106.1562,106.2412,26859.0
2022-10-14 09:50:00,112.46,112.81,112.31,112.49,8390.0,106.2317,106.5623,106.09,106.2601,8390.0
2022-10-14 09:55:00,112.43,112.67,112.09,112.33,12628.0,106.2034,106.4301,105.8822,106.1089,12628.0
2022-10-14 10:00:00,112.23,112.37,110.89,111.42,19955.0,106.0145,106.1467,104.7487,105.2493,19955.0
2022-10-14 10:05:00,111.37,111.81,111.15,111.33,13581.0,105.2021,105.6177,104.9943,105.1643,13581.0
2022-10-14 10:10:00,111.41,111.41,110.86,110.93,8403.0,105.2399,105.2399,104.7203,104.7865,8403.0
2022-10-14 10:15:00,110.82,111.12,110.76,110.76,3882.0,104.6826,104.9659,104.6259,104.6259,3882.0
2022-10-14 10:20:00,110.62,110.62,110.23,110.36,5448.0,104.4936,104.4936,104.1252,104.248,5448.0
2022-10-14 10:25:00,110.35,110.59,110.14,110.38,5366.0,104.2386,104.4653,104.0402,104.2669,5366.0
2022-10-14 10:30:00,110.36,110.65,110.32,110.42,6011.0,104.248,104.522,104.2102,104.3047,6011.0
2022-10-14 10:35:00,110.48,110.85,110.41,110.77,44878.0,104.3614,104.7109,104.2953,104.6353,44878.0
2022-10-14 10:40:00,111.1,111.15,110.38,110.38,3815.0,104.947,104.9943,104.2669,104.2669,3815.0
2022-10-14 10:45:00,110.48,110.69,110.39,110.53,5198.0,104.3614,104.5598,104.2764,104.4086,5198.0
2022-10-14 10:50:00,110.55,110.82,110.54,110.67,7382.0,104.4275,104.6826,104.4181,104.5409,7382.0
2022-10-14 10:55:00,110.64,110.99,110.59,110.99,8404.0,104.5125,104.8431,104.4653,104.8431,8404.0
2022-10-14 11:00:00,111.18,111.57,111.09,111.57,4115.0,105.0226,105.391,104.9376,105.391,4115.0
2022-10-14 11:05:00,111.45,111.48,111.17,111.17,4219.0,105.2777,105.306,105.0132,105.0132,4219.0
2022-10-14 11:10:00,111.17,111.21,110.81,110.86,3701.0,105.0132,105.051,104.6731,104.7203,3701.0
2022-10-14 11:15:00,110.87,110.87,110.52,110.64,3191.0,104.7298,104.7298,104.3992,104.5125,3191.0
2022-10-14 11:20:00,110.65,110.96,110.65,110.92,2253.0,104.522,104.8148,104.522,104.777,2253.0
2022-10-14 11:25:00,110.97,111.14,110.93,111.1,5655.0,104.8242,104.9848,104.7865,104.947,5655.0
2022-10-14 11:30:00,111.02,111.02,110.66,110.66,2928.0,104.8715,104.8715,104.5314,104.5314,2928.0
2022-10-14 11:35:00,110.68,110.81,110.53,110.75,4318.0,104.5503,104.6731,104.4086,104.6164,4318.0
2022-10-14 11:40:00,110.8,110.86,110.61,110.78,6191.0,104.6637,104.7203,104.4842,104.6448,6191.0
2022-10-14 11:45:00,110.73,110.74,110.37,110.49,6240.0,104.5975,104.607,104.2575,104.3708,6240.0
2022-10-14 11:50:00,110.51,110.6,110.29,110.46,17946.0,104.3897,104.4747,104.1819,104.3425,17946.0
2022-10-14 11:55:00,110.44,110.5,110.38,110.38,8053.0,104.3236,104.3803,104.2669,104.2669,8053.0
2022-10-14 12:00:00,110.3,110.68,110.29,110.57,26212.0,104.1913,104.5503,104.1819,104.4464,26212.0
2022-10-14 12:05:00,110.57,110.61,110.15,110.17,44961.0,104.4464,104.4842,104.0497,104.0685,44961.0
2022-10-14 12:10:00,110.18,110.35,109.98,110.01,78443.0,104.078,104.2386,103.8891,103.9174,78443.0
2022-10-14 12:15:00,110.0,110.19,109.9,110.18,21699.0,103.908,104.0874,103.8135,104.078,21699.0
2022-10-14 12:20:00,110.15,110.31,110.11,110.17,5638.0,104.0497,104.2008,104.0119,104.0685,5638.0
2022-10-14 12:25:00,110.17,110.27,110.11,110.27,3445.0,104.0685,104.163,104.0119,104.163,3445.0
2022-10-14 12:30:00,110.28,110.33,110.12,110.14,4335.0,104.1725,104.2197,104.0213,104.0402,4335.0
2022-10-14 12:35:00,110.26,110.34,110.18,110.22,4561.0,104.1536,104.2291,104.078,104.1158,4561.0
2022-10-14 12:40:00,110.23,110.58,110.21,110.56,1302.0,104.1252,104.4558,104.1063,104.437,1302.0
2022-10-14 12:45:00,110.55,110.58,110.33,110.33,2805.0,104.4275,104.4558,104.2197,104.2197,2805.0
2022-10-14 12:50:00,110.28,110.28,110.13,110.21,5566.0,104.1725,104.1725,104.0308,104.1063,5566.0
2022-10-14 12:55:00,110.18,110.31,110.16,110.26,3634.0,104.078,104.2008,104.0591,104.1536,3634.0
2022-10-14 13:00:00,110.25,110.58,110.24,110.57,5677.0,104.1441,104.4558,104.1347,104.4464,5677.0
2022-10-14 13:05:00,110.47,110.47,110.18,110.24,4114.0,104.3519,104.3519,104.078,104.1347,4114.0
2022-10-14 13:10:00,110.34,110.4,110.18,110.18,2797.0,104.2291,104.2858,104.078,104.078,2797.0
2022-10-14 13:15:00,110.17,110.34,110.17,110.34,4809.0,104.0685,104.2291,104.0685,104.2291,4809.0
2022-10-14 13:20:00,110.28,110.52,110.17,110.49,9155.0,104.1725,104.3992,104.0685,104.3708,9155.0
2022-10-14 13:25:00,110.42,110.42,110.34,110.4,2449.0,104.3047,104.3047,104.2291,104.2858,2449.0
2022-10-14 13:30:00,110.39,110.53,110.38,110.47,2528.0,104.2764,104.4086,104.2669,104.3519,2528.0
2022-10-14 13:35:00,110.43,110.46,110.28,110.32,4916.0,104.3141,104.3425,104.1725,104.2102,4916.0
2022-10-14 13:40:00,110.32,110.44,110.29,110.32,2950.0,104.2102,104.3236,104.1819,104.2102,2950.0
2022-10-14 13:45:00,110.34,110.48,110.34,110.36,6179.0,104.2291,104.3614,104.2291,104.248,6179.0
2022-10-14 13:50:00,110.36,110.36,110.18,110.29,11491.0,104.248,104.248,104.078,104.1819,11491.0
2022-10-14 13:55:00,110.34,110.47,110.25,110.47,3268.0,104.2291,104.3519,104.1441,104.3519,3268.0
2022-10-14 14:00:00,110.43,110.44,110.33,110.41,3221.0,104.3141,104.3236,104.2197,104.2953,3221.0
2022-10-14 14:05:00,110.4,110.48,110.3,110.37,4547.0,104.2858,104.3614,104.1913,104.2575,4547.0
2022-10-14 14:10:00,110.38,110.39,110.26,110.28,4160.0,104.2669,104.2764,104.1536,104.1725,4160.0
2022-10-14 14:15:00,110.22,110.31,110.15,110.19,16823.0,104.1158,104.2008,104.0497,104.0874,16823.0
2022-10-14 14:20:00,110.22,110.32,110.18,110.26,1965.0,104.1158,104.2102,104.078,104.1536,1965.0
2022-10-14 14:25:00,110.2,110.2,109.92,110.09,36679.0,104.0969,104.0969,103.8324,103.993,36679.0
2022-10-14 14:30:00,110.04,110.06,109.99,110.03,18204.0,103.9457,103.9646,103.8985,103.9363,18204.0
2022-10-14 14:35:00,110.06,110.12,109.98,110.09,4110.0,103.9646,104.0213,103.8891,103.993,4110.0
2022-10-14 14:40:00,110.09,110.26,110.01,110.26,7706.0,103.993,104.1536,103.9174,104.1536,7706.0
2022-10-14 14:45:00,110.18,110.28,110.12,110.21,2378.0,104.078,104.1725,104.0213,104.1063,2378.0
2022-10-14 14:50:00,110.29,110.35,110.23,110.26,2324.0,104.1819,104.2386,104.1252,104.1536,2324.0
2022-10-14 14:55:00,110.28,110.42,110.24,110.32,4060.0,104.1725,104.3047,104.1347,104.2102,4060.0
2022-10-14 15:00:00,110.42,110.65,110.4,110.59,4259.0,104.3047,104.522,104.2858,104.4653,4259.0
2022-10-14 15:05:00,110.59,110.6,110.42,110.47,8017.0,104.4653,104.4747,104.3047,104.3519,8017.0
2022-10-14 15:10:00,110.44,110.51,110.36,110.43,4247.0,104.3236,104.3897,104.248,104.3141,4247.0
2022-10-14 15:15:00,110.41,110.41,110.19,110.3,18481.0,104.2953,104.2953,104.0874,104.1913,18481.0
2022-10-14 15:20:00,110.31,110.61,110.3,110.51,9543.0,104.2008,104.4842,104.1913,104.3897,9543.0
2022-10-14 15:25:00,110.52,110.68,110.5,110.68,20504.0,104.3992,104.5503,104.3803,104.5503,20504.0
2022-10-14 15:30:00,110.62,110.76,110.54,110.76,7419.0,104.4936,104.6259,104.4181,104.6259,7419.0
2022-10-14 15:35:00,110.77,110.87,110.64,110.65,12991.0,104.6353,104.7298,104.5125,104.522,12991.0
2022-10-14 15:40:00,110.63,110.68,110.51,110.68,12964.0,104.5031,104.5503,104.3897,104.5503,12964.0
2022-10-14 15:45:00,110.66,110.72,110.57,110.72,20548.0,104.5314,104.5881,104.4464,104.5881,20548.0
2022-10-14 15:50:00,110.76,110.85,110.65,110.77,39305.0,104.6259,104.7109,104.522,104.6353,39305.0
2022-10-14 15:55:00,110.76,110.76,110.17,110.37,98086.0,104.6259,104.6259,104.0685,104.2575,98086.0
2022-10-17 09:30:00,113.13,113.34,112.42,113.3,19103.0,106.8646,107.063,106.1939,107.0252,19103.0
2022-10-17 09:35:00,113.45,113.96,113.45,113.69,2400.0,107.1669,107.6487,107.1669,107.3936,2400.0
2022-10-17 09:40:00,113.73,114.5,113.73,114.37,9568.0,107.4314,108.1587,107.4314,108.0359,9568.0
2022-10-17 09:45:00,114.33,114.33,113.61,113.96,14268.0,107.9982,107.9982,107.318,107.6487,14268.0
2022-10-17 09:50:00,114.14,114.14,113.61,113.77,5997.0,107.8187,107.8187,107.318,107.4692,5997.0
2022-10-17 09:55:00,113.66,113.81,113.11,113.3,6712.0,107.3653,107.507,106.8457,107.0252,6712.0
2022-10-17 10:00:00,113.36,113.76,113.2,113.25,8446.0,107.0819,107.4597,106.9307,106.978,8446.0
2022-10-17 10:05:00,113.31,113.37,112.97,113.0,7159.0,107.0346,107.0913,106.7135,106.7418,7159.0
2022-10-17 10:10:00,113.01,113.6,112.95,113.58,12284.0,106.7513,107.3086,106.6946,107.2897,12284.0
2022-10-17 10:15:00,113.51,113.76,113.46,113.57,7509.0,107.2236,107.4597,107.1763,107.2802,7509.0
2022-10-17 10:20:00,113.68,113.8,113.11,113.11,4932.0,107.3842,107.4975,106.8457,106.8457,4932.0
2022-10-17 10:25:00,113.08,113.17,112.84,112.84,5266.0,106.8174,106.9024,106.5907,106.5907,5266.0
2022-10-17 10:30:00,112.91,113.06,112.77,112.81,5698.0,106.6568,106.7985,106.5246,106.5623,5698.0
2022-10-17 10:35:00,112.88,113.24,112.84,113.13,6232.0,106.6285,106.9685,106.5907,106.8646,6232.0
2022-10-17 10:40:00,113.16,113.28,113.07,113.13,5305.0,106.893,107.0063,106.8079,106.8646,5305.0
2022-10-17 10:45:00,113.13,113.26,113.09,113.12,2300.0,106.8646,106.9874,106.8268,106.8552,2300.0
2022-10-17 10:50:00,113.05,113.05,112.37,112.41,11031.0,106.789,106.789,106.1467,106.1845,11031.0
2022-10-17 10:55:00,112.37,112.73,112.21,112.73,7254.0,106.1467,106.4868,105.9956,106.4868,7254.0
2022-10-17 11:00:00,112.83,112.99,112.7,112.81,5971.0,106.5812,106.7324,106.4584,106.5623,5971.0
2022-10-17 11:05:00,112.7,112.8,112.36,112.42,8636.0,106.4584,106.5529,106.1373,106.1939,8636.0
2022-10-17 11:10:00,112.38,112.62,112.34,112.55,5012.0,106.1562,106.3829,106.1184,106.3167,5012.0
2022-10-17 11:15:00,112.48,112.48,112.28,112.28,3492.0,106.2506,106.2506,106.0617,106.0617,3492.0
2022-10-17 11:20:00,112.28,112.75,112.28,112.69,7281.0,106.0617,106.5057,106.0617,106.449,7281.0
2022-10-17 11:25:00,112.71,112.91,112.67,112.91,9189.0,106.4679,106.6568,106.4301,106.6568,9189.0
2022-10-17 11:30:00,112.87,113.0,112.83,112.95,3383.0,106.619,106.7418,106.5812,106.6946,3383.0
2022-10-17 11:35:00,112.94,112.99,112.79,112.98,3230.0,106.6851,106.7324,106.5434,106.7229,3230.0
2022-10-17 11:40:00,113.06,113.19,113.0,113.05,4646.0,106.7985,106.9213,106.7418,106.789,4646.0
2022-10-17 11:45:00,113.09,113.13,112.99,113.12,4489.0,106.8268,106.8646,106.7324,106.8552,4489.0
2022-10-17 11:50:00,113.12,113.23,113.05,113.23,7588.0,106.8552,106.9591,106.789,106.9591,7588.0
2022-10-17 11:55:00,113.23,113.23,113.14,113.19,4181.0,106.9591,106.9591,106.8741,106.9213,4181.0
2022-10-17 12:00:00,113.23,113.32,113.05,113.09,4709.0,106.9591,107.0441,106.789,106.8268,4709.0
2022-10-17 12:05:00,113.08,113.38,113.07,113.36,2877.0,106.8174,107.1008,106.8079,107.0819,2877.0
2022-10-17 12:10:00,113.35,113.54,113.21,113.53,5764.0,107.0724,107.2519,106.9402,107.2425,5764.0
2022-10-17 12:15:00,113.5,113.5,113.28,113.36,4495.0,107.2141,107.2141,107.0063,107.0819,4495.0
2022-10-17 12:20:00,113.4,113.4,113.26,113.37,4233.0,107.1197,107.1197,106.9874,107.0913,4233.0
2022-10-17 12:25:00,113.33,113.52,113.32,113.46,4344.0,107.0535,107.233,107.0441,107.1763,4344.0
2022-10-17 12:30:00,113.46,113.63,113.46,113.62,3956.0,107.1763,107.3369,107.1763,107.3275,3956.0
2022-10-17 12:35:00,113.62,113.68,113.57,113.6,4979.0,107.3275,107.3842,107.2802,107.3086,4979.0
2022-10-17 12:40:00,113.61,113.62,113.31,113.47,6375.0,107.318,107.3275,107.0346,107.1858,6375.0
2022-10-17 12:45:00,113.5,113.51,113.26,113.37,5650.0,107.2141,107.2236,106.9874,107.0913,5650.0
2022-10-17 12:50:00,113.3,113.57,113.29,113.57,5160.0,107.0252,107.2802,107.0158,107.2802,5160.0
2022-10-17 12:55:00,113.55,113.56,113.28,113.31,3769.0,107.2614,107.2708,107.0063,107.0346,3769.0
2022-10-17 13:00:00,113.28,113.33,113.14,113.19,3846.0,107.0063,107.0535,106.8741,106.9213,3846.0
2022-10-17 13:05:00,113.25,113.4,113.22,113.31,2704.0,106.978,107.1197,106.9496,107.0346,2704.0
2022-10-17 13:10:00,113.3,113.31,113.2,113.2,3511.0,107.0252,107.0346,106.9307,106.9307,3511.0
2022-10-17 13:15:00,113.2,113.28,113.02,113.02,4444.0,106.9307,107.0063,106.7607,106.7607,4444.0
2022-10-17 13:20:00,113.0,113.3,112.97,113.24,3760.0,106.7418,107.0252,106.7135,106.9685,3760.0
2022-10-17 13:25:00,113.21,113.34,113.2,113.31,3383.0,106.9402,107.063,106.9307,107.0346,3383.0
2022-10-17 13:30:00,113.33,113.33,113.22,113.27,4336.0,107.0535,107.0535,106.9496,106.9969,4336.0
2022-10-17 13:35:00,113.31,113.34,113.25,113.29,6239.0,107.0346,107.063,106.978,107.0158,6239.0
2022-10-17 13:40:00,113.28,113.4,113.28,113.34,7336.0,107.0063,107.1197,107.0063,107.063,7336.0
2022-10-17 13:45:00,113.34,113.53,113.33,113.48,4832.0,107.063,107.2425,107.0535,107.1952,4832.0
2022-10-17 13:50:00,113.48,113.56,113.45,113.5,7057.0,107.1952,107.2708,107.1669,107.2141,7057.0
2022-10-17 13:55:00,113.45,113.54,113.41,113.42,3741.0,107.1669,107.2519,107.1291,107.1386,3741.0
2022-10-17 14:00:00,113.42,113.67,113.36,113.49,8365.0,107.1386,107.3747,107.0819,107.2047,8365.0
2022-10-17 14:05:00,113.45,113.46,113.32,113.39,4534.0,107.1669,107.1763,107.0441,107.1102,4534.0
2022-10-17 14:10:00,113.4,113.4,113.23,113.25,8232.0,107.1197,107.1197,106.9591,106.978,8232.0
2022-10-17 14:15:00,113.21,113.4,113.19,113.39,7830.0,106.9402,107.1197,106.9213,107.1102,7830.0
2022-10-17 14:20:00,113.4,113.46,113.37,113.45,5360.0,107.1197,107.1763,107.0913,107.1669,5360.0
2022-10-17 14:25:00,113.43,113.43,113.29,113.36,5884.0,107.148,107.148,107.0158,107.0819,5884.0
2022-10-17 14:30:00,113.38,113.4,113.3,113.33,4968.0,107.1008,107.1197,107.0252,107.0535,4968.0
2022-10-17 14:35:00,113.41,113.68,113.41,113.65,3102.0,107.1291,107.3842,107.1291,107.3558,3102.0
2022-10-17 14:40:00,113.67,113.76,113.62,113.74,5097.0,107.3747,107.4597,107.3275,107.4408,5097.0
2022-10-17 14:45:00,113.81,113.81,113.61,113.66,13204.0,107.507,107.507,107.318,107.3653,13204.0
2022-10-17 14:50:00,113.64,113.68,113.51,113.56,6940.0,107.3464,107.3842,107.2236,107.2708,6940.0
2022-10-17 14:55:00,113.5,113.63,113.5,113.53,6142.0,107.2141,107.3369,107.2141,107.2425,6142.0
2022-10-17 15:00:00,113.49,113.67,113.44,113.53,5790.0,107.2047,107.3747,107.1574,107.2425,5790.0
2022-10-17 15:05:00,113.56,113.61,113.41,113.47,8951.0,107.2708,107.318,107.1291,107.1858,8951.0
2022-10-17 15:10:00,113.46,113.52,113.38,113.51,5723.0,107.1763,107.233,107.1008,107.2236,5723.0
2022-10-17 15:15:00,113.5,113.56,113.46,113.56,7884.0,107.2141,107.2708,107.1763,107.2708,7884.0
2022-10-17 15:20:00,113.55,113.56,113.4,113.55,11215.0,107.2614,107.2708,107.1197,107.2614,11215.0
2022-10-17 15:25:00,113.53,113.58,113.49,113.57,9551.0,107.2425,107.2897,107.2047,107.2802,9551.0
2022-10-17 15:30:00,113.57,113.65,113.47,113.65,19672.0,107.2802,107.3558,107.1858,107.3558,19672.0
2022-10-17 15:35:00,113.66,113.66,113.4,113.4,12157.0,107.3653,107.3653,107.1197,107.1197,12157.0
2022-10-17 15:40:00,113.41,113.61,113.36,113.59,15605.0,107.1291,107.318,107.0819,107.2991,15605.0
2022-10-17 15:45:00,113.6,113.63,113.31,113.32,25052.0,107.3086,107.3369,107.0346,107.0441,25052.0
2022-10-17 15:50:00,113.35,113.46,113.3,113.38,51058.0,107.0724,107.1763,107.0252,107.1008,51058.0
2022-10-17 15:55:00,113.38,113.4,113.0,113.32,106897.0,107.1008,107.1197,106.7418,107.0441,106897.0
2022-10-18 09:30:00,116.5,117.67,116.45,117.32,24955.0,110.048,111.1532,110.0007,110.8226,24955.0
2022-10-18 09:35:00,117.29,118.09,117.15,117.71,11189.0,110.7942,111.5499,110.662,111.191,11189.0
2022-10-18 09:40:00,117.79,117.97,116.8,116.99,9461.0,111.2665,111.4366,110.3314,110.5108,9461.0
2022-10-18 09:45:00,116.88,116.89,116.49,116.71,6985.0,110.4069,110.4164,110.0385,110.2463,6985.0
2022-10-18 09:50:00,116.78,116.86,116.32,116.32,19114.0,110.3125,110.388,109.8779,109.8779,19114.0
2022-10-18 09:55:00,116.47,117.12,116.46,116.84,6709.0,110.0196,110.6336,110.0102,110.3692,6709.0
2022-10-18 10:00:00,116.94,117.68,116.94,117.55,7913.0,110.4636,111.1626,110.4636,111.0398,7913.0
2022-10-18 10:05:00,117.65,117.78,117.47,117.56,6797.0,111.1343,111.2571,110.9643,111.0493,6797.0
2022-10-18 10:10:00,117.63,117.69,117.24,117.35,11325.0,111.1154,111.1721,110.747,110.8509,11325.0
2022-10-18 10:15:00,117.28,117.51,117.12,117.27,12968.0,110.7848,111.002,110.6336,110.7753,12968.0
2022-10-18 10:20:00,117.31,117.42,117.01,117.03,8023.0,110.8131,110.917,110.5297,110.5486,8023.0
2022-10-18 10:25:00,117.12,117.24,116.94,117.07,9288.0,110.6336,110.747,110.4636,110.5864,9288.0
2022-10-18 10:30:00,117.1,117.11,116.76,116.82,5404.0,110.6148,110.6242,110.2936,110.3503,5404.0
2022-10-18 10:35:00,116.8,116.8,116.27,116.47,8034.0,110.3314,110.3314,109.8307,110.0196,8034.0
2022-10-18 10:40:00,116.34,116.95,116.32,116.95,3226.0,109.8968,110.4731,109.8779,110.4731,3226.0
2022-10-18 10:45:00,117.0,117.26,116.89,117.15,4475.0,110.5203,110.7659,110.4164,110.662,4475.0
2022-10-18 10:50:00,117.15,117.25,117.0,117.18,4596.0,110.662,110.7564,110.5203,110.6903,4596.0
2022-10-18 10:55:00,117.19,117.19,116.86,116.9,4183.0,110.6998,110.6998,110.388,110.4258,4183.0
2022-10-18 11:00:00,116.89,117.11,116.8,117.11,5866.0,110.4164,110.6242,110.3314,110.6242,5866.0
2022-10-18 11:05:00,117.13,117.13,116.72,116.81,6188.0,110.6431,110.6431,110.2558,110.3408,6188.0
2022-10-18 11:10:00,116.8,116.85,116.38,116.38,3080.0,110.3314,110.3786,109.9346,109.9346,3080.0
2022-10-18 11:15:00,116.37,116.44,116.23,116.36,6362.0,109.9252,109.9913,109.7929,109.9157,6362.0
2022-10-18 11:20:00,116.34,116.36,116.1,116.11,3916.0,109.8968,109.9157,109.6701,109.6796,3916.0
2022-10-18 11:25:00,116.06,116.37,116.04,116.31,5007.0,109.6323,109.9252,109.6135,109.8685,5007.0
2022-10-18 11:30:00,116.3,116.3,116.07,116.11,3328.0,109.8591,109.8591,109.6418,109.6796,3328.0
2022-10-18 11:35:00,116.1,116.15,115.96,116.15,6414.0,109.6701,109.7174,109.5379,109.7174,6414.0
2022-10-18 11:40:00,116.17,116.17,115.95,116.17,5453.0,109.7363,109.7363,109.5284,109.7363,5453.0
2022-10-18 11:45:00,116.13,116.27,116.13,116.27,2539.0,109.6985,109.8307,109.6985,109.8307,2539.0
2022-10-18 11:50:00,116.27,116.52,116.27,116.39,3545.0,109.8307,110.0669,109.8307,109.9441,3545.0
2022-10-18 11:55:00,116.33,116.33,116.19,116.24,6677.0,109.8874,109.8874,109.7551,109.8024,6677.0
2022-10-18 12:00:00,116.24,116.32,116.2,116.26,3610.0,109.8024,109.8779,109.7646,109.8213,3610.0
2022-10-18 12:05:00,116.22,116.41,116.06,116.37,9875.0,109.7835,109.963,109.6323,109.9252,9875.0
2022-10-18 12:10:00,116.36,116.43,116.31,116.37,5588.0,109.9157,109.9819,109.8685,109.9252,5588.0
2022-10-18 12:15:00,116.36,116.36,116.21,116.33,5807.0,109.9157,109.9157,109.774,109.8874,5807.0
2022-10-18 12:20:00,116.3,116.37,116.16,116.2,7749.0,109.8591,109.9252,109.7268,109.7646,7749.0
2022-10-18 12:25:00,116.22,116.28,116.03,116.03,9221.0,109.7835,109.8402,109.604,109.604,9221.0
2022-10-18 12:30:00,116.13,116.28,116.07,116.28,2811.0,109.6985,109.8402,109.6418,109.8402,2811.0
2022-10-18 12:35:00,116.31,116.57,116.31,116.57,4409.0,109.8685,110.1141,109.8685,110.1141,4409.0
2022-10-18 12:40:00,116.57,116.71,116.53,116.56,3845.0,110.1141,110.2463,110.0763,110.1047,3845.0
2022-10-18 12:45:00,116.53,116.53,116.38,116.43,3909.0,110.0763,110.0763,109.9346,109.9819,3909.0
2022-10-18 12:50:00,116.43,116.54,116.43,116.52,2765.0,109.9819,110.0858,109.9819,110.0669,2765.0
2022-10-18 12:55:00,116.57,116.6,116.35,116.35,3125.0,110.1141,110.1424,109.9063,109.9063,3125.0
2022-10-18 13:00:00,116.34,116.34,115.95,115.96,5430.0,109.8968,109.8968,109.5284,109.5379,5430.0
2022-10-18 13:05:00,116.01,116.22,116.0,116.14,2539.0,109.5851,109.7835,109.5757,109.7079,2539.0
2022-10-18 13:10:00,116.09,116.33,116.09,116.29,2165.0,109.6607,109.8874,109.6607,109.8496,2165.0
2022-10-18 13:15:00,116.33,116.34,116.27,116.32,2035.0,109.8874,109.8968,109.8307,109.8779,2035.0
2022-10-18 13:20:00,116.26,116.47,116.25,116.47,4233.0,109.8213,110.0196,109.8118,110.0196,4233.0
2022-10-18 13:25:00,116.42,116.54,116.35,116.54,1521.0,109.9724,110.0858,109.9063,110.0858,1521.0
2022-10-18 13:30:00,116.52,116.81,116.51,116.81,3848.0,110.0669,110.3408,110.0574,110.3408,3848.0
2022-10-18 13:35:00,116.84,116.89,116.75,116.86,4599.0,110.3692,110.4164,110.2841,110.388,4599.0
2022-10-18 13:40:00,116.88,116.95,116.65,116.69,5011.0,110.4069,110.4731,110.1897,110.2275,5011.0
2022-10-18 13:45:00,116.71,116.88,116.64,116.88,3625.0,110.2463,110.4069,110.1802,110.4069,3625.0
2022-10-18 13:50:00,116.85,116.89,116.81,116.86,6425.0,110.3786,110.4164,110.3408,110.388,6425.0
2022-10-18 13:55:00,116.91,116.98,116.81,116.92,3766.0,110.4353,110.5014,110.3408,110.4447,3766.0
2022-10-18 14:00:00,116.91,116.94,116.75,116.77,2821.0,110.4353,110.4636,110.2841,110.303,2821.0
2022-10-18 14:05:00,116.75,116.8,116.69,116.69,3848.0,110.2841,110.3314,110.2275,110.2275,3848.0
2022-10-18 14:10:00,116.7,116.83,116.7,116.78,2768.0,110.2369,110.3597,110.2369,110.3125,2768.0
2022-10-18 14:15:00,116.72,116.76,116.63,116.63,2922.0,110.2558,110.2936,110.1708,110.1708,2922.0
2022-10-18 14:20:00,116.68,116.83,116.63,116.78,4573.0,110.218,110.3597,110.1708,110.3125,4573.0
2022-10-18 14:25:00,116.79,116.98,116.76,116.96,2586.0,110.3219,110.5014,110.2936,110.4825,2586.0
2022-10-18 14:30:00,116.97,116.97,116.83,116.91,3969.0,110.492,110.492,110.3597,110.4353,3969.0
2022-10-18 14:35:00,116.91,116.93,116.54,116.54,8046.0,110.4353,110.4542,110.0858,110.0858,8046.0
2022-10-18 14:40:00,116.54,116.55,116.14,116.17,6168.0,110.0858,110.0952,109.7079,109.7363,6168.0
2022-10-18 14:45:00,116.2,116.24,115.93,116.0,6904.0,109.7646,109.8024,109.5095,109.5757,6904.0
2022-10-18 14:50:00,115.93,116.03,115.81,116.03,3705.0,109.5095,109.604,109.3962,109.604,3705.0
2022-10-18 14:55:00,116.05,116.22,115.94,116.18,4263.0,109.6229,109.7835,109.519,109.7457,4263.0
2022-10-18 15:00:00,116.16,116.16,115.9,115.95,5756.0,109.7268,109.7268,109.4812,109.5284,5756.0
2022-10-18 15:05:00,116.02,116.14,115.99,115.99,4271.0,109.5946,109.7079,109.5662,109.5662,4271.0
2022-10-18 15:10:00,115.98,116.07,115.75,115.77,9012.0,109.5568,109.6418,109.3395,109.3584,9012.0
2022-10-18 15:15:00,115.77,115.8,115.6,115.68,9301.0,109.3584,109.3867,109.1978,109.2734,9301.0
2022-10-18 15:20:00,115.68,115.97,115.61,115.97,7777.0,109.2734,109.5473,109.2073,109.5473,7777.0
2022-10-18 15:25:00,115.97,116.13,115.95,116.13,8405.0,109.5473,109.6985,109.5284,109.6985,8405.0
2022-10-18 15:30:00,116.11,116.42,116.06,116.37,19916.0,109.6796,109.9724,109.6323,109.9252,19916.0
2022-10-18 15:35:00,116.37,116.4,116.19,116.27,12265.0,109.9252,109.9535,109.7551,109.8307,12265.0
2022-10-18 15:40:00,116.26,116.49,116.26,116.47,8480.0,109.8213,110.0385,109.8213,110.0196,8480.0
2022-10-18 15:45:00,116.45,116.52,116.33,116.48,13423.0,110.0007,110.0669,109.8874,110.0291,13423.0
2022-10-18 15:50:00,116.58,116.62,116.42,116.51,33380.0,110.1235,110.1613,109.9724,110.0574,33380.0
2022-10-18 15:55:00,116.52,116.79,116.37,116.79,81742.0,110.0669,110.3219,109.9252,110.3219,81742.0
2022-10-19 09:30:00,115.84,116.14,115.03,115.7,16069.0,109.4245,109.7079,108.6594,109.2923,16069.0
2022-10-19 09:35:00,115.7,115.7,115.15,115.33,13647.0,109.2923,109.2923,108.7727,108.9428,13647.0
2022-10-19 09:40:00,115.32,115.32,114.67,114.9,3138.0,108.9333,108.9333,108.3193,108.5366,3138.0
2022-10-19 09:45:00,114.77,115.15,114.53,114.53,4068.0,108.4138,108.7727,108.1871,108.1871,4068.0
2022-10-19 09:50:00,114.56,114.97,114.56,114.9,5617.0,108.2154,108.6027,108.2154,108.5366,5617.0
2022-10-19 09:55:00,115.0,115.01,114.67,114.9,3326.0,108.6311,108.6405,108.3193,108.5366,3326.0
2022-10-19 10:00:00,114.83,115.09,114.79,115.09,5098.0,108.4705,108.7161,108.4327,108.7161,5098.0
2022-10-19 10:05:00,115.28,115.52,115.19,115.28,14307.0,108.8955,109.1223,108.8105,108.8955,14307.0
2022-10-19 10:10:00,115.34,115.36,115.05,115.36,2705.0,108.9522,108.9711,108.6783,108.9711,2705.0
2022-10-19 10:15:00,115.37,115.53,115.2,115.21,2843.0,108.9806,109.1317,108.82,108.8294,2843.0
2022-10-19 10:20:00,115.32,115.6,115.28,115.54,6009.0,108.9333,109.1978,108.8955,109.1411,6009.0
2022-10-19 10:25:00,115.39,115.59,115.36,115.5,4724.0,108.9995,109.1884,108.9711,109.1034,4724.0
2022-10-19 10:30:00,115.5,115.65,115.43,115.47,6733.0,109.1034,109.2451,109.0372,109.075,6733.0
2022-10-19 10:35:00,115.59,115.59,115.36,115.4,1607.0,109.1884,109.1884,108.9711,109.0089,1607.0
2022-10-19 10:40:00,115.35,115.35,115.06,115.13,3241.0,108.9617,108.9617,108.6877,108.7539,3241.0
2022-10-19 10:45:00,115.17,115.17,114.98,114.98,1196.0,108.7916,108.7916,108.6122,108.6122,1196.0
2022-10-19 10:50:00,114.93,115.06,114.74,114.78,3654.0,108.5649,108.6877,108.3855,108.4232,3654.0
2022-10-19 10:55:00,114.81,114.81,114.55,114.64,8095.0,108.4516,108.4516,108.206,108.291,8095.0
2022-10-19 11:00:00,114.64,114.71,114.29,114.34,2935.0,108.291,108.3571,107.9604,108.0076,2935.0
2022-10-19 11:05:00,114.44,114.76,114.39,114.62,4037.0,108.1021,108.4043,108.0548,108.2721,4037.0
2022-10-19 11:10:00,114.74,114.95,114.63,114.66,3297.0,108.3855,108.5838,108.2815,108.3099,3297.0
2022-10-19 11:15:00,114.71,115.11,114.68,115.11,10080.0,108.3571,108.735,108.3288,108.735,10080.0
2022-10-19 11:20:00,115.06,115.15,114.86,114.86,1930.0,108.6877,108.7727,108.4988,108.4988,1930.0
2022-10-19 11:25:00,114.75,114.8,114.56,114.73,3008.0,108.3949,108.4421,108.2154,108.376,3008.0
2022-10-19 11:30:00,114.78,114.94,114.65,114.82,2216.0,108.4232,108.5744,108.3004,108.461,2216.0
2022-10-19 11:35:00,114.75,114.91,114.6,114.89,3678.0,108.3949,108.546,108.2532,108.5271,3678.0
2022-10-19 11:40:00,114.89,114.94,114.58,114.6,14100.0,108.5271,108.5744,108.2343,108.2532,14100.0
2022-10-19 11:45:00,114.54,114.91,114.53,114.87,4472.0,108.1965,108.546,108.1871,108.5083,4472.0
2022-10-19 11:50:00,114.97,115.21,114.96,115.11,5171.0,108.6027,108.8294,108.5933,108.735,5171.0
2022-10-19 11:55:00,115.12,115.26,114.96,114.97,2698.0,108.7444,108.8767,108.5933,108.6027,2698.0
2022-10-19 12:00:00,114.97,114.97,114.71,114.75,1900.0,108.6027,108.6027,108.3571,108.3949,1900.0
2022-10-19 12:05:00,114.7,114.76,114.5,114.51,3866.0,108.3477,108.4043,108.1587,108.1682,3866.0
2022-10-19 12:10:00,114.56,114.63,114.51,114.57,2108.0,108.2154,108.2815,108.1682,108.2249,2108.0
2022-10-19 12:15:00,114.53,114.59,114.42,114.54,4143.0,108.1871,108.2438,108.0832,108.1965,4143.0
2022-10-19 12:20:00,114.56,114.56,114.29,114.29,2814.0,108.2154,108.2154,107.9604,107.9604,2814.0
2022-10-19 12:25:00,114.28,114.28,114.06,114.17,4121.0,107.9509,107.9509,107.7431,107.847,4121.0
2022-10-19 12:30:00,114.13,114.36,114.1,114.32,24076.0,107.8092,108.0265,107.7809,107.9887,24076.0
2022-10-19 12:35:00,114.32,114.39,114.26,114.26,3483.0,107.9887,108.0548,107.932,107.932,3483.0
2022-10-19 12:40:00,114.21,114.21,113.9,113.93,3634.0,107.8848,107.8848,107.592,107.6203,3634.0
2022-10-19 12:45:00,113.94,113.94,113.66,113.73,3217.0,107.6298,107.6298,107.3653,107.4314,3217.0
2022-10-19 12:50:00,113.78,113.91,113.78,113.87,2700.0,107.4786,107.6014,107.4786,107.5636,2700.0
2022-10-19 12:55:00,113.84,113.88,113.78,113.81,2020.0,107.5353,107.5731,107.4786,107.507,2020.0
2022-10-19 13:00:00,113.77,113.84,113.22,113.24,4526.0,107.4692,107.5353,106.9496,106.9685,4526.0
2022-10-19 13:05:00,113.23,113.39,113.05,113.23,7040.0,106.9591,107.1102,106.789,106.9591,7040.0
2022-10-19 13:10:00,113.24,113.29,113.06,113.06,4703.0,106.9685,107.0158,106.7985,106.7985,4703.0
2022-10-19 13:15:00,113.1,113.2,113.0,113.11,5981.0,106.8363,106.9307,106.7418,106.8457,5981.0
2022-10-19 13:20:00,113.11,113.29,113.11,113.28,3516.0,106.8457,107.0158,106.8457,107.0063,3516.0
2022-10-19 13:25:00,113.34,113.46,113.25,113.34,6055.0,107.063,107.1763,106.978,107.063,6055.0
2022-10-19 13:30:00,113.36,113.47,113.19,113.3,4949.0,107.0819,107.1858,106.9213,107.0252,4949.0
2022-10-19 13:35:00,113.23,113.25,113.08,113.08,4065.0,106.9591,106.978,106.8174,106.8174,4065.0
2022-10-19 13:40:00,113.13,113.52,113.03,113.43,10268.0,106.8646,107.233,106.7702,107.148,10268.0
2022-10-19 13:45:00,113.48,113.53,113.26,113.32,12035.0,107.1952,107.2425,106.9874,107.0441,12035.0
2022-10-19 13:50:00,113.39,113.43,113.24,113.35,16016.0,107.1102,107.148,106.9685,107.0724,16016.0
2022-10-19 13:55:00,113.37,113.85,113.37,113.84,20179.0,107.0913,107.5447,107.0913,107.5353,20179.0
2022-10-19 14:00:00,113.87,114.07,113.72,113.94,5354.0,107.5636,107.7526,107.4219,107.6298,5354.0
2022-10-19 14:05:00,113.95,114.04,113.84,113.96,6057.0,107.6392,107.7242,107.5353,107.6487,6057.0
2022-10-19 14:10:00,113.95,114.26,113.9,114.26,23233.0,107.6392,107.932,107.592,107.932,23233.0
2022-10-19 14:15:00,114.26,114.58,114.25,114.41,9260.0,107.932,108.2343,107.9226,108.0737,9260.0
2022-10-19 14:20:00,114.4,114.41,114.24,114.31,4804.0,108.0643,108.0737,107.9131,107.9793,4804.0
2022-10-19 14:25:00,114.35,114.46,114.28,114.39,11130.0,108.0171,108.121,107.9509,108.0548,11130.0
2022-10-19 14:30:00,114.34,114.39,114.2,114.31,4775.0,108.0076,108.0548,107.8754,107.9793,4775.0
2022-10-19 14:35:00,114.31,114.32,114.1,114.17,3979.0,107.9793,107.9887,107.7809,107.847,3979.0
2022-10-19 14:40:00,114.17,114.31,114.08,114.12,4690.0,107.847,107.9793,107.762,107.7998,4690.0
2022-10-19 14:45:00,114.17,114.17,114.04,114.11,3836.0,107.847,107.847,107.7242,107.7903,3836.0
2022-10-19 14:50:00,114.06,114.15,114.04,114.15,3656.0,107.7431,107.8281,107.7242,107.8281,3656.0
2022-10-19 14:55:00,114.11,114.15,113.96,114.1,9707.0,107.7903,107.8281,107.6487,107.7809,9707.0
2022-10-19 15:00:00,114.1,114.36,114.01,114.24,5000.0,107.7809,108.0265,107.6959,107.9131,5000.0
2022-10-19 15:05:00,114.18,114.59,114.18,114.54,12317.0,107.8565,108.2438,107.8565,108.1965,12317.0
2022-10-19 15:10:00,114.63,114.7,114.5,114.59,9029.0,108.2815,108.3477,108.1587,108.2438,9029.0
2022-10-19 15:15:00,114.54,114.8,114.53,114.69,8260.0,108.1965,108.4421,108.1871,108.3382,8260.0
2022-10-19 15:20:00,114.71,114.74,114.57,114.57,9023.0,108.3571,108.3855,108.2249,108.2249,9023.0
2022-10-19 15:25:00,114.55,114.55,114.29,114.41,10584.0,108.206,108.206,107.9604,108.0737,10584.0
2022-10-19 15:30:00,114.39,114.44,114.32,114.35,12132.0,108.0548,108.1021,107.9887,108.0171,12132.0
2022-10-19 15:35:00,114.34,114.43,114.26,114.34,14825.0,108.0076,108.0926,107.932,108.0076,14825.0
2022-10-19 15:40:00,114.32,114.56,114.31,114.47,13141.0,107.9887,108.2154,107.9793,108.1304,13141.0
2022-10-19 15:45:00,114.49,114.58,114.41,114.51,25949.0,108.1493,108.2343,108.0737,108.1682,25949.0
2022-10-19 15:50:00,114.51,114.65,114.26,114.57,48877.0,108.1682,108.3004,107.932,108.2249,48877.0
2022-10-19 15:55:00,114.54,114.62,114.32,114.59,111375.0,108.1965,108.2721,107.9887,108.2438,111375.0
2022-10-20 09:30:00,113.12,113.76,111.3,113.05,73939.0,106.8552,107.4597,105.136,106.789,73939.0
2022-10-20 09:35:00,113.05,113.75,112.28,112.56,19800.0,106.789,107.4503,106.0617,106.3262,19800.0
2022-10-20 09:40:00,112.65,112.73,112.22,112.61,33602.0,106.4112,106.4868,106.005,106.3734,33602.0
2022-10-20 09:45:00,112.54,112.76,112.13,112.73,57355.0,106.3073,106.5151,105.92,106.4868,57355.0
2022-10-20 09:50:00,112.73,114.15,112.61,113.92,25646.0,106.4868,107.8281,106.3734,107.6109,25646.0
2022-10-20 09:55:00,113.91,114.05,113.35,113.35,19473.0,107.6014,107.7337,107.0724,107.0724,19473.0
2022-10-20 10:00:00,113.32,114.14,113.09,113.96,18298.0,107.0441,107.8187,106.8268,107.6487,18298.0
2022-10-20 10:05:00,113.91,114.19,113.88,114.01,21292.0,107.6014,107.8659,107.5731,107.6959,21292.0
2022-10-20 10:10:00,114.01,114.23,113.89,114.05,24381.0,107.6959,107.9037,107.5825,107.7337,24381.0
2022-10-20 10:15:00,114.05,115.13,113.97,115.09,49324.0,107.7337,108.7539,107.6581,108.7161,49324.0
2022-10-20 10:20:00,115.09,115.26,114.36,114.36,25849.0,108.7161,108.8767,108.0265,108.0265,25849.0
2022-10-20 10:25:00,114.28,114.3,113.87,114.11,10717.0,107.9509,107.9698,107.5636,107.7903,10717.0
2022-10-20 10:30:00,114.15,114.18,113.19,113.34,13642.0,107.8281,107.8565,106.9213,107.063,13642.0
2022-10-20 10:35:00,113.33,113.33,113.03,113.16,7016.0,107.0535,107.0535,106.7702,106.893,7016.0
2022-10-20 10:40:00,113.17,113.21,112.64,112.78,11902.0,106.9024,106.9402,106.4018,106.534,11902.0
2022-10-20 10:45:00,112.71,112.71,112.3,112.53,13812.0,106.4679,106.4679,106.0806,106.2978,13812.0
2022-10-20 10:50:00,112.53,112.92,112.25,112.36,11536.0,106.2978,106.6662,106.0334,106.1373,11536.0
2022-10-20 10:55:00,112.36,112.4,112.0,112.17,10266.0,106.1373,106.175,105.7972,105.9578,10266.0
2022-10-20 11:00:00,112.19,112.22,111.62,111.85,12836.0,105.9767,106.005,105.4382,105.6555,12836.0
2022-10-20 11:05:00,111.77,111.94,111.63,111.73,12210.0,105.5799,105.7405,105.4477,105.5422,12210.0
2022-10-20 11:10:00,111.73,111.78,111.37,111.54,11630.0,105.5422,105.5894,105.2021,105.3627,11630.0
2022-10-20 11:15:00,111.5,111.5,110.9,110.98,24720.0,105.3249,105.3249,104.7581,104.8337,24720.0
2022-10-20 11:20:00,110.98,111.15,110.77,110.77,19698.0,104.8337,104.9943,104.6353,104.6353,19698.0
2022-10-20 11:25:00,110.83,110.92,109.77,110.17,36431.0,104.692,104.777,103.6907,104.0685,36431.0
2022-10-20 11:30:00,110.1,110.64,110.04,110.55,27271.0,104.0024,104.5125,103.9457,104.4275,27271.0
2022-10-20 11:35:00,110.51,110.72,110.1,110.72,28284.0,104.3897,104.5881,104.0024,104.5881,28284.0
2022-10-20 11:40:00,110.64,110.86,110.56,110.83,24576.0,104.5125,104.7203,104.437,104.692,24576.0
2022-10-20 11:45:00,110.83,110.94,110.4,110.77,31507.0,104.692,104.7959,104.2858,104.6353,31507.0
2022-10-20 11:50:00,110.77,111.15,110.52,111.11,23322.0,104.6353,104.9943,104.3992,104.9565,23322.0
2022-10-20 11:55:00,111.19,111.19,110.81,110.88,15532.0,105.0321,105.0321,104.6731,104.7392,15532.0
2022-10-20 12:00:00,110.89,111.11,110.57,110.57,44092.0,104.7487,104.9565,104.4464,104.4464,44092.0
2022-10-20 12:05:00,110.5,110.53,109.95,110.07,21573.0,104.3803,104.4086,103.8607,103.9741,21573.0
2022-10-20 12:10:00,110.07,110.19,109.82,109.93,21360.0,103.9741,104.0874,103.7379,103.8418,21360.0
2022-10-20 12:15:00,109.88,110.23,109.88,110.23,26726.0,103.7946,104.1252,103.7946,104.1252,26726.0
2022-10-20 12:20:00,110.21,110.47,110.13,110.28,29060.0,104.1063,104.3519,104.0308,104.1725,29060.0
2022-10-20 12:25:00,110.28,110.3,109.97,110.03,11569.0,104.1725,104.1913,103.8796,103.9363,11569.0
2022-10-20 12:30:00,110.03,110.06,109.89,110.0,8606.0,103.9363,103.9646,103.8041,103.908,8606.0
2022-10-20 12:35:00,110.02,110.14,109.95,110.08,6834.0,103.9269,104.0402,103.8607,103.9835,6834.0
2022-10-20 12:40:00,110.06,110.2,109.92,110.2,175160.0,103.9646,104.0969,103.8324,104.0969,175160.0
2022-10-20 12:45:00,110.2,110.22,109.9,110.07,14633.0,104.0969,104.1158,103.8135,103.9741,14633.0
2022-10-20 12:50:00,110.11,110.11,109.79,109.9,9020.0,104.0119,104.0119,103.7096,103.8135,9020.0
2022-10-20 12:55:00,109.92,110.02,109.85,109.93,2407.0,103.8324,103.9269,103.7663,103.8418,2407.0
2022-10-20 13:00:00,110.04,110.11,109.81,109.89,9181.0,103.9457,104.0119,103.7285,103.8041,9181.0
2022-10-20 13:05:00,109.86,109.86,108.71,108.9,18831.0,103.7757,103.7757,102.6894,102.8689,18831.0
2022-10-20 13:10:00,108.9,109.29,108.85,109.05,28481.0,102.8689,103.2373,102.8217,103.0106,28481.0
2022-10-20 13:15:00,109.05,109.14,108.93,109.04,34898.0,103.0106,103.0956,102.8972,103.0011,34898.0
2022-10-20 13:20:00,109.04,109.3,108.89,109.06,10643.0,103.0011,103.2467,102.8594,103.02,10643.0
2022-10-20 13:25:00,109.1,109.4,109.06,109.4,5738.0,103.0578,103.3412,103.02,103.3412,5738.0
2022-10-20 13:30:00,109.31,109.35,109.2,109.24,5593.0,103.2562,103.294,103.1523,103.1901,5593.0
2022-10-20 13:35:00,109.26,109.3,109.11,109.13,7091.0,103.2089,103.2467,103.0673,103.0861,7091.0
2022-10-20 13:40:00,109.13,109.26,108.99,109.09,41612.0,103.0861,103.2089,102.9539,103.0484,41612.0
2022-10-20 13:45:00,109.11,109.12,108.7,108.75,8488.0,103.0673,103.0767,102.68,102.7272,8488.0
2022-10-20 13:50:00,108.7,108.7,108.3,108.53,15147.0,102.68,102.68,102.3021,102.5194,15147.0
2022-10-20 13:55:00,108.47,108.55,108.24,108.51,8392.0,102.4627,102.5383,102.2454,102.5005,8392.0
2022-10-20 14:00:00,108.53,108.56,108.09,108.19,9145.0,102.5194,102.5477,102.1037,102.1982,9145.0
2022-10-20 14:05:00,108.13,108.13,107.85,108.09,15178.0,102.1415,102.1415,101.877,102.1037,15178.0
2022-10-20 14:10:00,108.08,108.14,107.75,107.85,31997.0,102.0943,102.151,101.7826,101.877,31997.0
2022-10-20 14:15:00,107.81,108.07,107.76,107.91,6696.0,101.8393,102.0849,101.792,101.9337,6696.0
2022-10-20 14:20:00,107.92,108.0,107.69,107.79,16123.0,101.9432,102.0187,101.7259,101.8204,16123.0
2022-10-20 14:25:00,107.78,107.99,107.77,107.92,10037.0,101.8109,102.0093,101.8015,101.9432,10037.0
2022-10-20 14:30:00,107.95,108.06,107.69,108.0,14518.0,101.9715,102.0754,101.7259,102.0187,14518.0
2022-10-20 14:35:00,108.02,108.18,107.97,108.03,10646.0,102.0376,102.1888,101.9904,102.0471,10646.0
2022-10-20 14:40:00,108.03,108.26,107.84,107.95,30645.0,102.0471,102.2643,101.8676,101.9715,30645.0
2022-10-20 14:45:00,107.94,107.99,107.78,107.9,8103.0,101.9621,102.0093,101.8109,101.9243,8103.0
2022-10-20 14:50:00,107.91,108.14,107.77,108.12,19336.0,101.9337,102.151,101.8015,102.1321,19336.0
2022-10-20 14:55:00,108.13,108.45,108.09,108.29,10031.0,102.1415,102.4438,102.1037,102.2927,10031.0
2022-10-20 15:00:00,108.28,108.34,108.01,108.02,12619.0,102.2832,102.3399,102.0282,102.0376,12619.0
2022-10-20 15:05:00,108.02,108.24,108.02,108.09,12107.0,102.0376,102.2454,102.0376,102.1037,12107.0
2022-10-20 15:10:00,108.11,108.63,108.1,108.28,29416.0,102.1226,102.6138,102.1132,102.2832,29416.0
2022-10-20 15:15:00,108.28,108.28,107.84,107.85,17512.0,102.2832,102.2832,101.8676,101.877,17512.0
2022-10-20 15:20:00,107.8,107.84,107.4,107.69,46104.0,101.8298,101.8676,101.452,101.7259,46104.0
2022-10-20 15:25:00,107.7,107.9,107.63,107.76,14526.0,101.7353,101.9243,101.6692,101.792,14526.0
2022-10-20 15:30:00,107.73,107.88,107.57,107.86,41340.0,101.7637,101.9054,101.6125,101.8865,41340.0
2022-10-20 15:35:00,107.87,108.29,107.84,108.02,28982.0,101.8959,102.2927,101.8676,102.0376,28982.0
2022-10-20 15:40:00,108.02,108.17,107.95,108.1,29398.0,102.0376,102.1793,101.9715,102.1132,29398.0
2022-10-20 15:45:00,108.16,108.34,107.95,108.33,48439.0,102.1699,102.3399,101.9715,102.3305,48439.0
2022-10-20 15:50:00,108.29,108.54,108.11,108.54,95584.0,102.2927,102.5288,102.1226,102.5288,95584.0
2022-10-20 15:55:00,108.51,108.67,108.19,108.39,337174.0,102.5005,102.6516,102.1982,102.3871,337174.0
2022-10-21 09:30:00,109.6,110.66,108.75,110.44,101790.0,103.5301,104.5314,102.7272,104.3236,101790.0
2022-10-21 09:35:00,110.46,111.68,110.36,110.92,13141.0,104.3425,105.4949,104.248,104.777,13141.0
2022-10-21 09:40:00,110.9,111.87,110.71,111.87,24489.0,104.7581,105.6744,104.5786,105.6744,24489.0
2022-10-21 09:45:00,111.87,112.64,111.87,112.22,20950.0,105.6744,106.4018,105.6744,106.005,20950.0
2022-10-21 09:50:00,112.19,112.5,111.81,112.27,6922.0,105.9767,106.2695,105.6177,106.0522,6922.0
2022-10-21 09:55:00,112.25,112.53,111.91,112.5,13880.0,106.0334,106.2978,105.7122,106.2695,13880.0
2022-10-21 10:00:00,112.41,112.57,112.03,112.25,23430.0,106.1845,106.3356,105.8255,106.0334,23430.0
2022-10-21 10:05:00,112.25,112.6,111.92,111.92,27299.0,106.0334,106.364,105.7216,105.7216,27299.0
2022-10-21 10:10:00,112.03,112.5,112.02,112.43,15005.0,105.8255,106.2695,105.8161,106.2034,15005.0
2022-10-21 10:15:00,112.5,112.86,112.4,112.52,15872.0,106.2695,106.6096,106.175,106.2884,15872.0
2022-10-21 10:20:00,112.55,112.62,111.42,111.42,5883.0,106.3167,106.3829,105.2493,105.2493,5883.0
2022-10-21 10:25:00,111.3,111.54,111.13,111.36,9388.0,105.136,105.3627,104.9754,105.1926,9388.0
2022-10-21 10:30:00,111.46,112.0,111.38,111.77,12830.0,105.2871,105.7972,105.2115,105.5799,12830.0
2022-10-21 10:35:00,111.76,112.12,111.22,112.03,17174.0,105.5705,105.9106,105.0604,105.8255,17174.0
2022-10-21 10:40:00,111.93,112.5,111.87,112.35,7773.0,105.7311,106.2695,105.6744,106.1278,7773.0
2022-10-21 10:45:00,112.42,112.86,112.39,112.7,8332.0,106.1939,106.6096,106.1656,106.4584,8332.0
2022-10-21 10:50:00,112.73,112.83,112.27,112.27,13590.0,106.4868,106.5812,106.0522,106.0522,13590.0
2022-10-21 10:55:00,112.27,112.28,111.8,111.92,9444.0,106.0522,106.0617,105.6083,105.7216,9444.0
2022-10-21 11:00:00,111.88,111.89,111.46,111.68,7822.0,105.6838,105.6933,105.2871,105.4949,7822.0
2022-10-21 11:05:00,111.75,111.8,111.25,111.59,9837.0,105.561,105.6083,105.0887,105.4099,9837.0
2022-10-21 11:10:00,111.7,112.18,111.7,111.83,6892.0,105.5138,105.9672,105.5138,105.6366,6892.0
2022-10-21 11:15:00,111.84,112.15,111.74,111.81,8898.0,105.6461,105.9389,105.5516,105.6177,8898.0
2022-10-21 11:20:00,111.79,112.13,111.45,111.86,30216.0,105.5988,105.92,105.2777,105.665,30216.0
2022-10-21 11:25:00,111.97,112.3,111.95,112.22,6676.0,105.7689,106.0806,105.75,106.005,6676.0
2022-10-21 11:30:00,112.19,112.94,112.19,112.87,25718.0,105.9767,106.6851,105.9767,106.619,25718.0
2022-10-21 11:35:00,112.92,112.97,112.33,112.33,8010.0,106.6662,106.7135,106.1089,106.1089,8010.0
2022-10-21 11:40:00,112.35,112.42,112.12,112.21,9854.0,106.1278,106.1939,105.9106,105.9956,9854.0
2022-10-21 11:45:00,112.27,112.51,112.08,112.45,61079.0,106.0522,106.279,105.8728,106.2223,61079.0
2022-10-21 11:50:00,112.38,112.68,112.3,112.52,8724.0,106.1562,106.4395,106.0806,106.2884,8724.0
2022-10-21 11:55:00,112.53,112.78,112.45,112.69,4134.0,106.2978,106.534,106.2223,106.449,4134.0
2022-10-21 12:00:00,112.86,113.19,112.86,113.08,5214.0,106.6096,106.9213,106.6096,106.8174,5214.0
2022-10-21 12:05:00,113.12,113.12,112.7,112.84,4928.0,106.8552,106.8552,106.4584,106.5907,4928.0
2022-10-21 12:10:00,112.75,112.89,112.55,112.89,3630.0,106.5057,106.6379,106.3167,106.6379,3630.0
2022-10-21 12:15:00,112.89,112.89,112.37,112.5,6355.0,106.6379,106.6379,106.1467,106.2695,6355.0
2022-10-21 12:20:00,112.47,112.64,112.32,112.59,7088.0,106.2412,106.4018,106.0995,106.3545,7088.0
2022-10-21 12:25:00,112.52,112.67,112.31,112.36,6245.0,106.2884,106.4301,106.09,106.1373,6245.0
2022-10-21 12:30:00,112.4,112.64,112.3,112.62,4021.0,106.175,106.4018,106.0806,106.3829,4021.0
2022-10-21 12:35:00,112.62,112.81,112.42,112.42,11338.0,106.3829,106.5623,106.1939,106.1939,11338.0
2022-10-21 12:40:00,112.43,112.63,112.43,112.55,6006.0,106.2034,106.3923,106.2034,106.3167,6006.0
2022-10-21 12:45:00,112.62,112.97,112.62,112.8,7439.0,106.3829,106.7135,106.3829,106.5529,7439.0
2022-10-21 12:50:00,112.83,112.98,112.77,112.91,4997.0,106.5812,106.7229,106.5246,106.6568,4997.0
2022-10-21 12:55:00,112.86,112.88,112.65,112.78,6954.0,106.6096,106.6285,106.4112,106.534,6954.0
2022-10-21 13:00:00,112.79,113.16,112.79,113.11,9436.0,106.5434,106.893,106.5434,106.8457,9436.0
2022-10-21 13:05:00,113.11,113.12,112.68,112.74,12157.0,106.8457,106.8552,106.4395,106.4962,12157.0
2022-10-21 13:10:00,112.71,112.93,112.69,112.81,7425.0,106.4679,106.6757,106.449,106.5623,7425.0
2022-10-21 13:15:00,112.81,112.85,112.55,112.73,8993.0,106.5623,106.6001,106.3167,106.4868,8993.0
2022-10-21 13:20:00,112.73,112.9,112.57,112.65,17485.0,106.4868,106.6474,106.3356,106.4112,17485.0
2022-10-21 13:25:00,112.58,112.87,112.58,112.8,4446.0,106.3451,106.619,106.3451,106.5529,4446.0
2022-10-21 13:30:00,112.84,113.09,112.76,112.93,6064.0,106.5907,106.8268,106.5151,106.6757,6064.0
2022-10-21 13:35:00,112.96,113.09,112.89,112.92,5954.0,106.704,106.8268,106.6379,106.6662,5954.0
2022-10-21 13:40:00,113.03,113.22,113.0,113.0,5819.0,106.7702,106.9496,106.7418,106.7418,5819.0
2022-10-21 13:45:00,113.02,113.33,113.0,113.28,6340.0,106.7607,107.0535,106.7418,107.0063,6340.0
2022-10-21 13:50:00,113.33,113.45,113.24,113.26,7154.0,107.0535,107.1669,106.9685,106.9874,7154.0
2022-10-21 13:55:00,113.27,113.34,113.21,113.28,7677.0,106.9969,107.063,106.9402,107.0063,7677.0
2022-10-21 14:00:00,113.32,113.48,113.29,113.46,8254.0,107.0441,107.1952,107.0158,107.1763,8254.0
2022-10-21 14:05:00,113.41,113.5,113.38,113.48,14439.0,107.1291,107.2141,107.1008,107.1952,14439.0
2022-10-21 14:10:00,113.48,113.48,113.09,113.09,14872.0,107.1952,107.1952,106.8268,106.8268,14872.0
2022-10-21 14:15:00,113.14,113.14,112.78,112.78,6990.0,106.8741,106.8741,106.534,106.534,6990.0
2022-10-21 14:20:00,112.82,112.85,112.52,112.52,8331.0,106.5718,106.6001,106.2884,106.2884,8331.0
2022-10-21 14:25:00,112.58,112.77,112.48,112.77,5253.0,106.3451,106.5246,106.2506,106.5246,5253.0
2022-10-21 14:30:00,112.86,112.97,112.7,112.7,5185.0,106.6096,106.7135,106.4584,106.4584,5185.0
2022-10-21 14:35:00,112.65,112.77,112.61,112.61,19044.0,106.4112,106.5246,106.3734,106.3734,19044.0
2022-10-21 14:40:00,112.61,112.78,112.41,112.41,10736.0,106.3734,106.534,106.1845,106.1845,10736.0
2022-10-21 14:45:00,112.41,112.5,112.38,112.48,11379.0,106.1845,106.2695,106.1562,106.2506,11379.0
2022-10-21 14:50:00,112.48,112.57,112.29,112.32,11636.0,106.2506,106.3356,106.0711,106.0995,11636.0
2022-10-21 14:55:00,112.29,112.43,112.23,112.43,15915.0,106.0711,106.2034,106.0145,106.2034,15915.0
2022-10-21 15:00:00,112.44,112.65,112.26,112.55,17645.0,106.2128,106.4112,106.0428,106.3167,17645.0
2022-10-21 15:05:00,112.52,112.58,112.4,112.5,17360.0,106.2884,106.3451,106.175,106.2695,17360.0
2022-10-21 15:10:00,112.48,112.54,112.43,112.5,24355.0,106.2506,106.3073,106.2034,106.2695,24355.0
2022-10-21 15:15:00,112.55,112.79,112.53,112.79,28836.0,106.3167,106.5434,106.2978,106.5434,28836.0
2022-10-21 15:20:00,112.8,112.84,112.55,112.76,38495.0,106.5529,106.5907,106.3167,106.5151,38495.0
2022-10-21 15:25:00,112.81,113.04,112.71,112.92,29962.0,106.5623,106.7796,106.4679,106.6662,29962.0
2022-10-21 15:30:00,112.99,113.06,112.87,112.92,14705.0,106.7324,106.7985,106.619,106.6662,14705.0
2022-10-21 15:35:00,112.87,113.19,112.74,112.77,49359.0,106.619,106.9213,106.4962,106.5246,49359.0
2022-10-21 15:40:00,112.85,113.07,112.7,112.73,43604.0,106.6001,106.8079,106.4584,106.4868,43604.0
2022-10-21 15:45:00,112.76,112.79,112.59,112.74,51439.0,106.5151,106.5434,106.3545,106.4962,51439.0
2022-10-21 15:50:00,112.72,112.77,112.52,112.61,92843.0,106.4773,106.5246,106.2884,106.3734,92843.0
2022-10-21 15:55:00,112.63,112.79,112.42,112.61,133440.0,106.3923,106.5434,106.1939,106.3734,133440.0
2022-10-24 09:30:00,113.41,113.5,112.66,112.66,10676.0,107.1291,107.2141,106.4206,106.4206,10676.0
2022-10-24 09:35:00,112.64,113.91,112.64,113.62,6941.0,106.4018,107.6014,106.4018,107.3275,6941.0
2022-10-24 09:40:00,113.41,113.43,112.9,112.9,5864.0,107.1291,107.148,106.6474,106.6474,5864.0
2022-10-24 09:45:00,113.0,114.16,112.99,113.55,10974.0,106.7418,107.8376,106.7324,107.2614,10974.0
2022-10-24 09:50:00,113.84,114.08,113.42,113.99,11360.0,107.5353,107.762,107.1386,107.677,11360.0
2022-10-24 09:55:00,114.01,114.22,113.71,114.22,9531.0,107.6959,107.8943,107.4125,107.8943,9531.0
2022-10-24 10:00:00,114.09,114.1,112.99,112.99,5244.0,107.7715,107.7809,106.7324,106.7324,5244.0
2022-10-24 10:05:00,113.05,113.2,112.81,112.99,3720.0,106.789,106.9307,106.5623,106.7324,3720.0
2022-10-24 10:10:00,112.85,113.53,112.84,113.53,2930.0,106.6001,107.2425,106.5907,107.2425,2930.0
2022-10-24 10:15:00,113.35,113.58,113.1,113.54,8165.0,107.0724,107.2897,106.8363,107.2519,8165.0
2022-10-24 10:20:00,113.42,113.43,112.86,113.0,5311.0,107.1386,107.148,106.6096,106.7418,5311.0
2022-10-24 10:25:00,113.01,113.33,112.81,113.3,6008.0,106.7513,107.0535,106.5623,107.0252,6008.0
2022-10-24 10:30:00,113.15,113.47,112.97,113.38,7435.0,106.8835,107.1858,106.7135,107.1008,7435.0
2022-10-24 10:35:00,113.38,113.78,113.37,113.57,9088.0,107.1008,107.4786,107.0913,107.2802,9088.0
2022-10-24 10:40:00,113.63,113.81,113.39,113.46,7222.0,107.3369,107.507,107.1102,107.1763,7222.0
2022-10-24 10:45:00,113.41,113.59,113.07,113.07,18172.0,107.1291,107.2991,106.8079,106.8079,18172.0
2022-10-24 10:50:00,113.1,113.81,113.08,113.7,21028.0,106.8363,107.507,106.8174,107.4031,21028.0
2022-10-24 10:55:00,113.64,113.9,113.4,113.59,11186.0,107.3464,107.592,107.1197,107.2991,11186.0
2022-10-24 11:00:00,113.52,113.67,113.35,113.43,11095.0,107.233,107.3747,107.0724,107.148,11095.0
2022-10-24 11:05:00,113.43,113.73,113.09,113.11,16766.0,107.148,107.4314,106.8268,106.8457,16766.0
2022-10-24 11:10:00,113.11,113.48,112.98,113.48,9273.0,106.8457,107.1952,106.7229,107.1952,9273.0
2022-10-24 11:15:00,113.39,113.69,112.8,112.8,9623.0,107.1102,107.3936,106.5529,106.5529,9623.0
2022-10-24 11:20:00,112.97,113.36,112.94,113.09,7770.0,106.7135,107.0819,106.6851,106.8268,7770.0
2022-10-24 11:25:00,113.03,113.41,112.84,113.41,9502.0,106.7702,107.1291,106.5907,107.1291,9502.0
2022-10-24 11:30:00,113.36,113.38,113.13,113.3,9264.0,107.0819,107.1008,106.8646,107.0252,9264.0
2022-10-24 11:35:00,113.31,113.66,113.3,113.51,7846.0,107.0346,107.3653,107.0252,107.2236,7846.0
2022-10-24 11:40:00,113.48,113.54,113.26,113.5,6681.0,107.1952,107.2519,106.9874,107.2141,6681.0
2022-10-24 11:45:00,113.5,113.5,113.15,113.42,3935.0,107.2141,107.2141,106.8835,107.1386,3935.0
2022-10-24 11:50:00,113.55,113.73,113.2,113.66,11130.0,107.2614,107.4314,106.9307,107.3653,11130.0
2022-10-24 11:55:00,113.65,113.69,113.48,113.65,5528.0,107.3558,107.3936,107.1952,107.3558,5528.0
2022-10-24 12:00:00,113.53,113.67,113.32,113.4,4916.0,107.2425,107.3747,107.0441,107.1197,4916.0
2022-10-24 12:05:00,113.4,113.5,113.28,113.34,6770.0,107.1197,107.2141,107.0063,107.063,6770.0
2022-10-24 12:10:00,113.28,113.53,113.27,113.44,3212.0,107.0063,107.2425,106.9969,107.1574,3212.0
2022-10-24 12:15:00,113.48,113.71,113.34,113.63,6179.0,107.1952,107.4125,107.063,107.3369,6179.0
2022-10-24 12:20:00,113.53,113.58,113.41,113.47,4009.0,107.2425,107.2897,107.1291,107.1858,4009.0
2022-10-24 12:25:00,113.52,113.52,113.37,113.43,1545.0,107.233,107.233,107.0913,107.148,1545.0
2022-10-24 12:30:00,113.5,113.58,113.44,113.47,3315.0,107.2141,107.2897,107.1574,107.1858,3315.0
2022-10-24 12:35:00,113.46,113.6,113.4,113.48,3539.0,107.1763,107.3086,107.1197,107.1952,3539.0
2022-10-24 12:40:00,113.41,113.43,113.14,113.37,5293.0,107.1291,107.148,106.8741,107.0913,5293.0
2022-10-24 12:45:00,113.44,113.52,113.35,113.51,6400.0,107.1574,107.233,107.0724,107.2236,6400.0
2022-10-24 12:50:00,113.53,113.58,113.43,113.53,1973.0,107.2425,107.2897,107.148,107.2425,1973.0
2022-10-24 12:55:00,113.49,113.49,113.22,113.25,4700.0,107.2047,107.2047,106.9496,106.978,4700.0
2022-10-24 13:00:00,113.28,113.28,113.15,113.24,2831.0,107.0063,107.0063,106.8835,106.9685,2831.0
2022-10-24 13:05:00,113.23,113.23,113.11,113.18,1041.0,106.9591,106.9591,106.8457,106.9118,1041.0
2022-10-24 13:10:00,113.13,113.13,113.05,113.09,3580.0,106.8646,106.8646,106.789,106.8268,3580.0
2022-10-24 13:15:00,113.1,113.1,112.95,112.98,1214.0,106.8363,106.8363,106.6946,106.7229,1214.0
2022-10-24 13:20:00,112.96,112.99,112.82,112.91,3449.0,106.704,106.7324,106.5718,106.6568,3449.0
2022-10-24 13:25:00,112.92,113.05,112.88,112.91,4555.0,106.6662,106.789,106.6285,106.6568,4555.0
2022-10-24 13:30:00,112.88,112.92,112.76,112.92,3505.0,106.6285,106.6662,106.5151,106.6662,3505.0
2022-10-24 13:35:00,112.85,113.0,112.75,112.96,4148.0,106.6001,106.7418,106.5057,106.704,4148.0
2022-10-24 13:40:00,113.0,113.05,112.85,112.91,6935.0,106.7418,106.789,106.6001,106.6568,6935.0
2022-10-24 13:45:00,112.98,112.98,112.81,112.86,6646.0,106.7229,106.7229,106.5623,106.6096,6646.0
2022-10-24 13:50:00,112.91,113.08,112.84,112.99,4238.0,106.6568,106.8174,106.5907,106.7324,4238.0
2022-10-24 13:55:00,112.9,112.95,112.77,112.78,2855.0,106.6474,106.6946,106.5246,106.534,2855.0
2022-10-24 14:00:00,112.77,112.88,112.73,112.85,6709.0,106.5246,106.6285,106.4868,106.6001,6709.0
2022-10-24 14:05:00,112.81,113.01,112.81,112.9,10245.0,106.5623,106.7513,106.5623,106.6474,10245.0
2022-10-24 14:10:00,112.87,112.87,112.77,112.8,5952.0,106.619,106.619,106.5246,106.5529,5952.0
2022-10-24 14:15:00,112.8,112.83,112.64,112.64,4582.0,106.5529,106.5812,106.4018,106.4018,4582.0
2022-10-24 14:20:00,112.67,112.69,112.6,112.6,4607.0,106.4301,106.449,106.364,106.364,4607.0
2022-10-24 14:25:00,112.64,112.77,112.63,112.7,4913.0,106.4018,106.5246,106.3923,106.4584,4913.0
2022-10-24 14:30:00,112.71,112.92,112.71,112.85,9558.0,106.4679,106.6662,106.4679,106.6001,9558.0
2022-10-24 14:35:00,112.85,112.87,112.72,112.81,9171.0,106.6001,106.619,106.4773,106.5623,9171.0
2022-10-24 14:40:00,112.82,113.08,112.74,112.95,15009.0,106.5718,106.8174,106.4962,106.6946,15009.0
2022-10-24 14:45:00,112.98,113.04,112.94,113.0,8088.0,106.7229,106.7796,106.6851,106.7418,8088.0
2022-10-24 14:50:00,113.01,113.06,112.91,112.94,14149.0,106.7513,106.7985,106.6568,106.6851,14149.0
2022-10-24 14:55:00,112.98,113.11,112.91,112.94,14150.0,106.7229,106.8457,106.6568,106.6851,14150.0
2022-10-24 15:00:00,112.99,113.02,112.84,112.9,8299.0,106.7324,106.7607,106.5907,106.6474,8299.0
2022-10-24 15:05:00,112.9,112.91,112.82,112.89,12547.0,106.6474,106.6568,106.5718,106.6379,12547.0
2022-10-24 15:10:00,112.89,113.06,112.89,113.0,7203.0,106.6379,106.7985,106.6379,106.7418,7203.0
2022-10-24 15:15:00,112.98,113.04,112.97,113.0,8278.0,106.7229,106.7796,106.7135,106.7418,8278.0
2022-10-24 15:20:00,112.96,112.96,112.79,112.84,7540.0,106.704,106.704,106.5434,106.5907,7540.0
2022-10-24 15:25:00,112.82,112.85,112.7,112.71,8784.0,106.5718,106.6001,106.4584,106.4679,8784.0
2022-10-24 15:30:00,112.71,112.75,112.61,112.63,13960.0,106.4679,106.5057,106.3734,106.3923,13960.0
2022-10-24 15:35:00,112.65,112.65,112.37,112.37,11037.0,106.4112,106.4112,106.1467,106.1467,11037.0
2022-10-24 15:40:00,112.35,112.37,112.24,112.32,13811.0,106.1278,106.1467,106.0239,106.0995,13811.0
2022-10-24 15:45:00,112.31,112.37,112.21,112.22,27538.0,106.09,106.1467,105.9956,106.005,27538.0
2022-10-24 15:50:00,112.22,112.37,111.86,111.89,60115.0,106.005,106.1467,105.665,105.6933,60115.0
2022-10-24 15:55:00,111.89,112.01,111.75,111.97,103382.0,105.6933,105.8066,105.561,105.7689,103382.0
2022-10-25 09:30:00,112.39,113.39,112.27,113.39,17421.0,106.1656,107.1102,106.0522,107.1102,17421.0
2022-10-25 09:35:00,113.39,113.55,112.57,113.02,9065.0,107.1102,107.2614,106.3356,106.7607,9065.0
2022-10-25 09:40:00,112.91,113.14,112.42,112.42,14156.0,106.6568,106.8741,106.1939,106.1939,14156.0
2022-10-25 09:45:00,112.52,113.08,112.51,112.87,10663.0,106.2884,106.8174,106.279,106.619,10663.0
2022-10-25 09:50:00,112.86,113.34,112.75,113.29,4045.0,106.6096,107.063,106.5057,107.0158,4045.0
2022-10-25 09:55:00,113.2,113.69,113.18,113.64,8437.0,106.9307,107.3936,106.9118,107.3464,8437.0
2022-10-25 10:00:00,113.74,113.74,113.02,113.11,9667.0,107.4408,107.4408,106.7607,106.8457,9667.0
2022-10-25 10:05:00,113.04,113.06,112.53,112.83,8430.0,106.7796,106.7985,106.2978,106.5812,8430.0
2022-10-25 10:10:00,112.8,112.98,112.59,112.95,7173.0,106.5529,106.7229,106.3545,106.6946,7173.0
2022-10-25 10:15:00,112.9,113.03,112.81,112.92,6596.0,106.6474,106.7702,106.5623,106.6662,6596.0
2022-10-25 10:20:00,112.92,113.04,112.69,112.92,11567.0,106.6662,106.7796,106.449,106.6662,11567.0
2022-10-25 10:25:00,112.91,113.27,112.9,113.27,6745.0,106.6568,106.9969,106.6474,106.9969,6745.0
2022-10-25 10:30:00,113.32,113.37,113.15,113.15,5432.0,107.0441,107.0913,106.8835,106.8835,5432.0
2022-10-25 10:35:00,113.15,113.15,112.72,112.8,18657.0,106.8835,106.8835,106.4773,106.5529,18657.0
2022-10-25 10:40:00,112.8,112.89,112.58,112.77,13345.0,106.5529,106.6379,106.3451,106.5246,13345.0
2022-10-25 10:45:00,112.89,112.97,112.73,112.96,9366.0,106.6379,106.7135,106.4868,106.704,9366.0
2022-10-25 10:50:00,112.94,113.29,112.93,113.21,14601.0,106.6851,107.0158,106.6757,106.9402,14601.0
2022-10-25 10:55:00,113.23,113.29,112.88,112.91,13800.0,106.9591,107.0158,106.6285,106.6568,13800.0
2022-10-25 11:00:00,112.88,112.96,112.74,112.93,11249.0,106.6285,106.704,106.4962,106.6757,11249.0
2022-10-25 11:05:00,112.93,113.29,112.92,113.25,8906.0,106.6757,107.0158,106.6662,106.978,8906.0
2022-10-25 11:10:00,113.25,113.31,113.11,113.14,12420.0,106.978,107.0346,106.8457,106.8741,12420.0
2022-10-25 11:15:00,113.14,113.37,113.04,113.26,28658.0,106.8741,107.0913,106.7796,106.9874,28658.0
2022-10-25 11:20:00,113.31,113.44,113.26,113.4,8020.0,107.0346,107.1574,106.9874,107.1197,8020.0
2022-10-25 11:25:00,113.36,113.62,113.29,113.56,20705.0,107.0819,107.3275,107.0158,107.2708,20705.0
2022-10-25 11:30:00,113.55,113.69,113.55,113.59,12377.0,107.2614,107.3936,107.2614,107.2991,12377.0
2022-10-25 11:35:00,113.57,113.77,113.53,113.77,16486.0,107.2802,107.4692,107.2425,107.4692,16486.0
2022-10-25 11:40:00,113.76,113.88,113.69,113.87,24056.0,107.4597,107.5731,107.3936,107.5636,24056.0
2022-10-25 11:45:00,113.88,113.91,113.71,113.74,9056.0,107.5731,107.6014,107.4125,107.4408,9056.0
2022-10-25 11:50:00,113.77,113.77,113.67,113.67,6783.0,107.4692,107.4692,107.3747,107.3747,6783.0
2022-10-25 11:55:00,113.71,113.71,113.36,113.4,10719.0,107.4125,107.4125,107.0819,107.1197,10719.0
2022-10-25 12:00:00,113.38,113.52,113.31,113.35,13289.0,107.1008,107.233,107.0346,107.0724,13289.0
2022-10-25 12:05:00,113.35,113.47,113.19,113.42,17200.0,107.0724,107.1858,106.9213,107.1386,17200.0
2022-10-25 12:10:00,113.47,113.47,113.37,113.43,4622.0,107.1858,107.1858,107.0913,107.148,4622.0
2022-10-25 12:15:00,113.4,113.53,113.34,113.51,16674.0,107.1197,107.2425,107.063,107.2236,16674.0
2022-10-25 12:20:00,113.55,113.56,113.34,113.38,8361.0,107.2614,107.2708,107.063,107.1008,8361.0
2022-10-25 12:25:00,113.37,113.38,113.16,113.23,11679.0,107.0913,107.1008,106.893,106.9591,11679.0
2022-10-25 12:30:00,113.26,113.48,113.18,113.38,9447.0,106.9874,107.1952,106.9118,107.1008,9447.0
2022-10-25 12:35:00,113.38,113.44,113.2,113.25,9202.0,107.1008,107.1574,106.9307,106.978,9202.0
2022-10-25 12:40:00,113.26,113.3,113.12,113.13,7783.0,106.9874,107.0252,106.8552,106.8646,7783.0
2022-10-25 12:45:00,113.1,113.17,112.89,112.95,6853.0,106.8363,106.9024,106.6379,106.6946,6853.0
2022-10-25 12:50:00,112.92,112.94,112.66,112.68,14292.0,106.6662,106.6851,106.4206,106.4395,14292.0
2022-10-25 12:55:00,112.68,112.74,112.64,112.71,7015.0,106.4395,106.4962,106.4018,106.4679,7015.0
2022-10-25 13:00:00,112.67,113.0,112.67,112.7,14427.0,106.4301,106.7418,106.4301,106.4584,14427.0
2022-10-25 13:05:00,112.71,112.99,112.68,112.93,4914.0,106.4679,106.7324,106.4395,106.6757,4914.0
2022-10-25 13:10:00,112.94,113.1,112.91,113.01,6025.0,106.6851,106.8363,106.6568,106.7513,6025.0
2022-10-25 13:15:00,113.01,113.12,112.93,113.06,5283.0,106.7513,106.8552,106.6757,106.7985,5283.0
2022-10-25 13:20:00,113.07,113.1,112.83,113.03,12497.0,106.8079,106.8363,106.5812,106.7702,12497.0
2022-10-25 13:25:00,113.08,113.25,113.08,113.24,5177.0,106.8174,106.978,106.8174,106.9685,5177.0
2022-10-25 13:30:00,113.23,113.4,113.22,113.39,6371.0,106.9591,107.1197,106.9496,107.1102,6371.0
2022-10-25 13:35:00,113.34,113.4,113.25,113.25,6215.0,107.063,107.1197,106.978,106.978,6215.0
2022-10-25 13:40:00,113.24,113.28,113.04,113.06,10713.0,106.9685,107.0063,106.7796,106.7985,10713.0
2022-10-25 13:45:00,113.05,113.05,112.84,112.93,9669.0,106.789,106.789,106.5907,106.6757,9669.0
2022-10-25 13:50:00,112.89,113.0,112.87,112.93,6359.0,106.6379,106.7418,106.619,106.6757,6359.0
2022-10-25 13:55:00,112.93,112.94,112.77,112.79,5576.0,106.6757,106.6851,106.5246,106.5434,5576.0
2022-10-25 14:00:00,112.8,113.02,112.78,112.99,6108.0,106.5529,106.7607,106.534,106.7324,6108.0
2022-10-25 14:05:00,112.97,113.26,112.95,113.26,4755.0,106.7135,106.9874,106.6946,106.9874,4755.0
2022-10-25 14:10:00,113.27,113.36,113.12,113.13,8648.0,106.9969,107.0819,106.8552,106.8646,8648.0
2022-10-25 14:15:00,113.16,113.29,113.14,113.21,7523.0,106.893,107.0158,106.8741,106.9402,7523.0
2022-10-25 14:20:00,113.22,113.27,113.17,113.22,6108.0,106.9496,106.9969,106.9024,106.9496,6108.0
2022-10-25 14:25:00,113.26,113.27,113.18,113.21,6433.0,106.9874,106.9969,106.9118,106.9402,6433.0
2022-10-25 14:30:00,113.25,113.4,113.21,113.39,6837.0,106.978,107.1197,106.9402,107.1102,6837.0
2022-10-25 14:35:00,113.4,113.41,113.31,113.32,9844.0,107.1197,107.1291,107.0346,107.0441,9844.0
2022-10-25 14:40:00,113.3,113.33,113.1,113.17,9618.0,107.0252,107.0535,106.8363,106.9024,9618.0
2022-10-25 14:45:00,113.17,113.19,113.02,113.12,9129.0,106.9024,106.9213,106.7607,106.8552,9129.0
2022-10-25 14:50:00,113.12,113.21,113.12,113.13,5627.0,106.8552,106.9402,106.8552,106.8646,5627.0
2022-10-25 14:55:00,113.13,113.22,113.04,113.07,11503.0,106.8646,106.9496,106.7796,106.8079,11503.0
2022-10-25 15:00:00,113.1,113.2,113.03,113.16,5331.0,106.8363,106.9307,106.7702,106.893,5331.0
2022-10-25 15:05:00,113.21,113.38,113.2,113.36,8255.0,106.9402,107.1008,106.9307,107.0819,8255.0
2022-10-25 15:10:00,113.32,113.36,113.26,113.29,9504.0,107.0441,107.0819,106.9874,107.0158,9504.0
2022-10-25 15:15:00,113.28,113.31,113.11,113.17,13904.0,107.0063,107.0346,106.8457,106.9024,13904.0
2022-10-25 15:20:00,113.19,113.21,113.15,113.15,7368.0,106.9213,106.9402,106.8835,106.8835,7368.0
2022-10-25 15:25:00,113.19,113.25,113.12,113.17,13341.0,106.9213,106.978,106.8552,106.9024,13341.0
2022-10-25 15:30:00,113.17,113.39,113.15,113.28,14687.0,106.9024,107.1102,106.8835,107.0063,14687.0
2022-10-25 15:35:00,113.31,113.33,113.25,113.33,14106.0,107.0346,107.0535,106.978,107.0535,14106.0
2022-10-25 15:40:00,113.31,113.46,113.29,113.41,14059.0,107.0346,107.1763,107.0158,107.1291,14059.0
2022-10-25 15:45:00,113.43,113.44,113.27,113.27,21364.0,107.148,107.1574,106.9969,106.9969,21364.0
2022-10-25 15:50:00,113.3,113.34,112.88,112.9,70112.0,107.0252,107.063,106.6285,106.6474,70112.0
2022-10-25 15:55:00,112.88,113.06,112.86,112.99,112847.0,106.6285,106.7985,106.6096,106.7324,112847.0
2022-10-26 09:30:00,113.23,113.71,113.08,113.41,14707.0,106.9591,107.4125,106.8174,107.1291,14707.0
2022-10-26 09:35:00,113.85,114.02,113.67,113.8,3464.0,107.5447,107.7053,107.3747,107.4975,3464.0
2022-10-26 09:40:00,113.76,113.77,112.76,112.92,10397.0,107.4597,107.4692,106.5151,106.6662,10397.0
2022-10-26 09:45:00,112.96,112.96,112.61,112.86,13628.0,106.704,106.704,106.3734,106.6096,13628.0
2022-10-26 09:50:00,112.82,112.82,111.64,111.72,11009.0,106.5718,106.5718,105.4571,105.5327,11009.0
2022-10-26 09:55:00,111.66,112.0,111.65,111.75,6327.0,105.476,105.7972,105.4666,105.561,6327.0
2022-10-26 10:00:00,111.91,112.98,111.79,112.98,7249.0,105.7122,106.7229,105.5988,106.7229,7249.0
2022-10-26 10:05:00,112.73,113.2,112.66,112.99,4247.0,106.4868,106.9307,106.4206,106.7324,4247.0
2022-10-26 10:10:00,113.03,113.14,112.81,113.08,3300.0,106.7702,106.8741,106.5623,106.8174,3300.0
2022-10-26 10:15:00,112.9,113.26,112.86,113.08,3736.0,106.6474,106.9874,106.6096,106.8174,3736.0
2022-10-26 10:20:00,113.13,113.19,112.55,112.55,6713.0,106.8646,106.9213,106.3167,106.3167,6713.0
2022-10-26 10:25:00,112.55,113.3,112.49,113.28,5189.0,106.3167,107.0252,106.2601,107.0063,5189.0
2022-10-26 10:30:00,113.26,113.26,112.93,113.06,11131.0,106.9874,106.9874,106.6757,106.7985,11131.0
2022-10-26 10:35:00,112.98,113.06,112.83,113.03,2100.0,106.7229,106.7985,106.5812,106.7702,2100.0
2022-10-26 10:40:00,113.14,113.14,113.02,113.02,1407.0,106.8741,106.8741,106.7607,106.7607,1407.0
2022-10-26 10:45:00,112.97,113.12,112.85,112.99,3200.0,106.7135,106.8552,106.6001,106.7324,3200.0
2022-10-26 10:50:00,113.14,113.22,113.1,113.2,1500.0,106.8741,106.9496,106.8363,106.9307,1500.0
2022-10-26 10:55:00,113.2,113.22,112.78,112.93,9516.0,106.9307,106.9496,106.534,106.6757,9516.0
2022-10-26 11:00:00,113.02,113.58,113.0,113.42,4731.0,106.7607,107.2897,106.7418,107.1386,4731.0
2022-10-26 11:05:00,113.52,113.71,113.52,113.65,4086.0,107.233,107.4125,107.233,107.3558,4086.0
2022-10-26 11:10:00,113.65,113.88,113.65,113.85,3130.0,107.3558,107.5731,107.3558,107.5447,3130.0
2022-10-26 11:15:00,113.79,114.05,113.69,113.99,4175.0,107.4881,107.7337,107.3936,107.677,4175.0
2022-10-26 11:20:00,113.91,114.11,113.91,114.08,3618.0,107.6014,107.7903,107.6014,107.762,3618.0
2022-10-26 11:25:00,114.06,114.12,113.94,114.01,4806.0,107.7431,107.7998,107.6298,107.6959,4806.0
2022-10-26 11:30:00,113.99,114.07,113.76,113.84,9854.0,107.677,107.7526,107.4597,107.5353,9854.0
2022-10-26 11:35:00,113.88,114.04,113.77,113.94,15943.0,107.5731,107.7242,107.4692,107.6298,15943.0
2022-10-26 11:40:00,113.95,113.96,113.83,113.84,1651.0,107.6392,107.6487,107.5259,107.5353,1651.0
2022-10-26 11:45:00,113.84,113.87,113.7,113.82,3309.0,107.5353,107.5636,107.4031,107.5164,3309.0
2022-10-26 11:50:00,113.72,113.73,113.5,113.57,2810.0,107.4219,107.4314,107.2141,107.2802,2810.0
2022-10-26 11:55:00,113.5,113.75,113.45,113.75,3217.0,107.2141,107.4503,107.1669,107.4503,3217.0
2022-10-26 12:00:00,113.75,113.92,113.74,113.85,2958.0,107.4503,107.6109,107.4408,107.5447,2958.0
2022-10-26 12:05:00,113.82,113.93,113.81,113.91,2431.0,107.5164,107.6203,107.507,107.6014,2431.0
2022-10-26 12:10:00,113.9,114.2,113.89,113.97,5363.0,107.592,107.8754,107.5825,107.6581,5363.0
2022-10-26 12:15:00,113.94,114.06,113.81,114.06,5195.0,107.6298,107.7431,107.507,107.7431,5195.0
2022-10-26 12:20:00,114.13,114.18,114.02,114.07,8612.0,107.8092,107.8565,107.7053,107.7526,8612.0
2022-10-26 12:25:00,114.14,114.14,113.92,114.0,3552.0,107.8187,107.8187,107.6109,107.6864,3552.0
2022-10-26 12:30:00,114.05,114.13,113.94,114.0,6287.0,107.7337,107.8092,107.6298,107.6864,6287.0
2022-10-26 12:35:00,114.04,114.08,113.91,113.92,5314.0,107.7242,107.762,107.6014,107.6109,5314.0
2022-10-26 12:40:00,113.96,113.96,113.65,113.65,5163.0,107.6487,107.6487,107.3558,107.3558,5163.0
2022-10-26 12:45:00,113.66,113.69,113.48,113.49,5215.0,107.3653,107.3936,107.1952,107.2047,5215.0
2022-10-26 12:50:00,113.54,113.6,113.44,113.54,5327.0,107.2519,107.3086,107.1574,107.2519,5327.0
2022-10-26 12:55:00,113.48,113.58,113.31,113.36,5093.0,107.1952,107.2897,107.0346,107.0819,5093.0
2022-10-26 13:00:00,113.29,113.61,113.24,113.43,2719.0,107.0158,107.318,106.9685,107.148,2719.0
2022-10-26 13:05:00,113.39,113.49,113.28,113.38,4511.0,107.1102,107.2047,107.0063,107.1008,4511.0
2022-10-26 13:10:00,113.38,113.45,113.32,113.32,2511.0,107.1008,107.1669,107.0441,107.0441,2511.0
2022-10-26 13:15:00,113.31,113.38,113.2,113.36,2891.0,107.0346,107.1008,106.9307,107.0819,2891.0
2022-10-26 13:20:00,113.41,113.44,113.24,113.3,3919.0,107.1291,107.1574,106.9685,107.0252,3919.0
2022-10-26 13:25:00,113.27,113.35,113.2,113.34,3186.0,106.9969,107.0724,106.9307,107.063,3186.0
2022-10-26 13:30:00,113.3,113.38,113.16,113.3,5467.0,107.0252,107.1008,106.893,107.0252,5467.0
2022-10-26 13:35:00,113.29,113.49,113.29,113.42,3486.0,107.0158,107.2047,107.0158,107.1386,3486.0
2022-10-26 13:40:00,113.42,113.62,113.4,113.4,3593.0,107.1386,107.3275,107.1197,107.1197,3593.0
2022-10-26 13:45:00,113.42,113.46,113.35,113.41,4616.0,107.1386,107.1763,107.0724,107.1291,4616.0
2022-10-26 13:50:00,113.41,113.48,113.34,113.37,4144.0,107.1291,107.1952,107.063,107.0913,4144.0
2022-10-26 13:55:00,113.37,113.45,113.3,113.42,3848.0,107.0913,107.1669,107.0252,107.1386,3848.0
2022-10-26 14:00:00,113.4,113.55,113.39,113.5,5053.0,107.1197,107.2614,107.1102,107.2141,5053.0
2022-10-26 14:05:00,113.5,113.76,113.5,113.61,18350.0,107.2141,107.4597,107.2141,107.318,18350.0
2022-10-26 14:10:00,113.62,113.74,113.54,113.55,8000.0,107.3275,107.4408,107.2519,107.2614,8000.0
2022-10-26 14:15:00,113.45,113.49,113.33,113.4,4706.0,107.1669,107.2047,107.0535,107.1197,4706.0
2022-10-26 14:20:00,113.29,113.36,113.19,113.26,2963.0,107.0158,107.0819,106.9213,106.9874,2963.0
2022-10-26 14:25:00,113.3,113.36,113.11,113.11,3187.0,107.0252,107.0819,106.8457,106.8457,3187.0
2022-10-26 14:30:00,113.16,113.26,113.16,113.19,2282.0,106.893,106.9874,106.893,106.9213,2282.0
2022-10-26 14:35:00,113.24,113.4,113.24,113.3,3440.0,106.9685,107.1197,106.9685,107.0252,3440.0
2022-10-26 14:40:00,113.29,113.3,112.99,113.0,4044.0,107.0158,107.0252,106.7324,106.7418,4044.0
2022-10-26 14:45:00,113.0,113.1,112.99,113.07,2777.0,106.7418,106.8363,106.7324,106.8079,2777.0
2022-10-26 14:50:00,113.07,113.1,112.93,112.93,4182.0,106.8079,106.8363,106.6757,106.6757,4182.0
2022-10-26 14:55:00,112.91,113.03,112.87,112.96,6843.0,106.6568,106.7702,106.619,106.704,6843.0
2022-10-26 15:00:00,112.94,112.95,112.7,112.71,5828.0,106.6851,106.6946,106.4584,106.4679,5828.0
2022-10-26 15:05:00,112.71,112.76,112.56,112.67,4423.0,106.4679,106.5151,106.3262,106.4301,4423.0
2022-10-26 15:10:00,112.61,112.77,112.56,112.72,6573.0,106.3734,106.5246,106.3262,106.4773,6573.0
2022-10-26 15:15:00,112.73,112.88,112.71,112.88,3969.0,106.4868,106.6285,106.4679,106.6285,3969.0
2022-10-26 15:20:00,112.88,112.88,112.73,112.81,5626.0,106.6285,106.6285,106.4868,106.5623,5626.0
2022-10-26 15:25:00,112.83,112.97,112.77,112.97,7668.0,106.5812,106.7135,106.5246,106.7135,7668.0
2022-10-26 15:30:00,112.93,112.99,112.79,112.84,5567.0,106.6757,106.7324,106.5434,106.5907,5567.0
2022-10-26 15:35:00,112.85,112.91,112.8,112.82,9899.0,106.6001,106.6568,106.5529,106.5718,9899.0
2022-10-26 15:40:00,112.84,113.1,112.83,113.09,13532.0,106.5907,106.8363,106.5812,106.8268,13532.0
2022-10-26 15:45:00,113.04,113.16,113.01,113.15,18016.0,106.7796,106.893,106.7513,106.8835,18016.0
2022-10-26 15:50:00,113.21,113.23,112.88,112.95,22796.0,106.9402,106.9591,106.6285,106.6946,22796.0
2022-10-26 15:55:00,112.94,112.94,112.63,112.81,67405.0,106.6851,106.6851,106.3923,106.5623,67405.0
2022-10-27 09:30:00,113.44,114.49,112.82,114.49,11453.0,107.1574,108.1493,106.5718,108.1493,11453.0
2022-10-27 09:35:00,114.51,114.96,114.19,114.38,5928.0,108.1682,108.5933,107.8659,108.0454,5928.0
2022-10-27 09:40:00,114.29,114.47,113.79,114.1,7224.0,107.9604,108.1304,107.4881,107.7809,7224.0
2022-10-27 09:45:00,114.27,114.36,113.75,113.76,4993.0,107.9415,108.0265,107.4503,107.4597,4993.0
2022-10-27 09:50:00,113.9,114.04,113.34,113.34,6495.0,107.592,107.7242,107.063,107.063,6495.0
2022-10-27 09:55:00,113.38,113.84,113.27,113.84,4377.0,107.1008,107.5353,106.9969,107.5353,4377.0
2022-10-27 10:00:00,113.69,114.21,113.69,114.2,3206.0,107.3936,107.8848,107.3936,107.8754,3206.0
2022-10-27 10:05:00,114.31,114.52,114.15,114.25,5369.0,107.9793,108.1776,107.8281,107.9226,5369.0
2022-10-27 10:10:00,114.03,114.74,113.91,114.38,4020.0,107.7148,108.3855,107.6014,108.0454,4020.0
2022-10-27 10:15:00,114.37,114.59,114.23,114.41,3271.0,108.0359,108.2438,107.9037,108.0737,3271.0
2022-10-27 10:20:00,114.48,114.78,114.4,114.5,5690.0,108.1399,108.4232,108.0643,108.1587,5690.0
2022-10-27 10:25:00,114.45,114.72,114.33,114.4,4983.0,108.1115,108.3666,107.9982,108.0643,4983.0
2022-10-27 10:30:00,114.45,114.76,114.45,114.64,4747.0,108.1115,108.4043,108.1115,108.291,4747.0
2022-10-27 10:35:00,114.57,114.57,114.22,114.29,2539.0,108.2249,108.2249,107.8943,107.9604,2539.0
2022-10-27 10:40:00,114.17,114.17,113.85,113.86,2851.0,107.847,107.847,107.5447,107.5542,2851.0
2022-10-27 10:45:00,113.8,114.34,113.8,114.29,5861.0,107.4975,108.0076,107.4975,107.9604,5861.0
2022-10-27 10:50:00,114.29,114.39,114.21,114.23,4146.0,107.9604,108.0548,107.8848,107.9037,4146.0
2022-10-27 10:55:00,114.23,114.23,113.74,113.75,3416.0,107.9037,107.9037,107.4408,107.4503,3416.0
2022-10-27 11:00:00,113.65,114.18,113.63,114.05,4502.0,107.3558,107.8565,107.3369,107.7337,4502.0
2022-10-27 11:05:00,114.05,114.11,113.88,114.11,4317.0,107.7337,107.7903,107.5731,107.7903,4317.0
2022-10-27 11:10:00,114.14,114.35,114.12,114.13,4930.0,107.8187,108.0171,107.7998,107.8092,4930.0
2022-10-27 11:15:00,114.13,114.15,113.92,114.02,3694.0,107.8092,107.8281,107.6109,107.7053,3694.0
2022-10-27 11:20:00,114.02,114.27,114.0,114.27,2742.0,107.7053,107.9415,107.6864,107.9415,2742.0
2022-10-27 11:25:00,114.27,114.27,113.93,114.12,4033.0,107.9415,107.9415,107.6203,107.7998,4033.0
2022-10-27 11:30:00,114.02,114.22,113.9,114.09,4246.0,107.7053,107.8943,107.592,107.7715,4246.0
2022-10-27 11:35:00,114.09,114.2,113.68,113.77,5141.0,107.7715,107.8754,107.3842,107.4692,5141.0
2022-10-27 11:40:00,113.76,113.77,113.4,113.48,1893.0,107.4597,107.4692,107.1197,107.1952,1893.0
2022-10-27 11:45:00,113.49,113.74,113.39,113.65,5012.0,107.2047,107.4408,107.1102,107.3558,5012.0
2022-10-27 11:50:00,113.61,113.84,113.61,113.73,5462.0,107.318,107.5353,107.318,107.4314,5462.0
2022-10-27 11:55:00,113.78,113.79,113.59,113.66,2767.0,107.4786,107.4881,107.2991,107.3653,2767.0
2022-10-27 12:00:00,113.7,114.03,113.67,113.94,3202.0,107.4031,107.7148,107.3747,107.6298,3202.0
2022-10-27 12:05:00,113.82,114.11,113.82,113.92,4386.0,107.5164,107.7903,107.5164,107.6109,4386.0
2022-10-27 12:10:00,113.86,113.88,113.78,113.88,3464.0,107.5542,107.5731,107.4786,107.5731,3464.0
2022-10-27 12:15:00,113.8,113.97,113.79,113.83,3863.0,107.4975,107.6581,107.4881,107.5259,3863.0
2022-10-27 12:20:00,113.81,113.92,113.71,113.92,2478.0,107.507,107.6109,107.4125,107.6109,2478.0
2022-10-27 12:25:00,113.9,113.9,113.64,113.67,2610.0,107.592,107.592,107.3464,107.3747,2610.0
2022-10-27 12:30:00,113.57,113.84,113.56,113.76,3496.0,107.2802,107.5353,107.2708,107.4597,3496.0
2022-10-27 12:35:00,113.74,113.74,113.51,113.58,2073.0,107.4408,107.4408,107.2236,107.2897,2073.0
2022-10-27 12:40:00,113.6,113.72,113.59,113.66,2464.0,107.3086,107.4219,107.2991,107.3653,2464.0
2022-10-27 12:45:00,113.65,113.81,113.65,113.77,2075.0,107.3558,107.507,107.3558,107.4692,2075.0
2022-10-27 12:50:00,113.79,113.79,113.71,113.79,3322.0,107.4881,107.4881,107.4125,107.4881,3322.0
2022-10-27 12:55:00,113.8,113.82,113.75,113.82,3076.0,107.4975,107.5164,107.4503,107.5164,3076.0
2022-10-27 13:00:00,113.87,113.87,113.62,113.73,3495.0,107.5636,107.5636,107.3275,107.4314,3495.0
2022-10-27 13:05:00,113.76,114.03,113.74,114.03,2218.0,107.4597,107.7148,107.4408,107.7148,2218.0
2022-10-27 13:10:00,114.04,114.04,113.86,113.96,3210.0,107.7242,107.7242,107.5542,107.6487,3210.0
2022-10-27 13:15:00,113.98,114.0,113.82,113.93,3874.0,107.6675,107.6864,107.5164,107.6203,3874.0
2022-10-27 13:20:00,113.96,114.12,113.96,114.06,2389.0,107.6487,107.7998,107.6487,107.7431,2389.0
2022-10-27 13:25:00,113.95,113.97,113.78,113.79,2900.0,107.6392,107.6581,107.4786,107.4881,2900.0
2022-10-27 13:30:00,113.85,113.86,113.66,113.66,2680.0,107.5447,107.5542,107.3653,107.3653,2680.0
2022-10-27 13:35:00,113.64,113.72,113.56,113.56,3433.0,107.3464,107.4219,107.2708,107.2708,3433.0
2022-10-27 13:40:00,113.56,113.62,113.55,113.62,1349.0,107.2708,107.3275,107.2614,107.3275,1349.0
2022-10-27 13:45:00,113.61,113.62,113.45,113.46,2352.0,107.318,107.3275,107.1669,107.1763,2352.0
2022-10-27 13:50:00,113.48,113.48,113.26,113.26,1824.0,107.1952,107.1952,106.9874,106.9874,1824.0
2022-10-27 13:55:00,113.33,113.4,113.06,113.07,5393.0,107.0535,107.1197,106.7985,106.8079,5393.0
2022-10-27 14:00:00,113.04,113.18,113.04,113.16,3106.0,106.7796,106.9118,106.7796,106.893,3106.0
2022-10-27 14:05:00,113.13,113.13,112.8,112.84,3659.0,106.8646,106.8646,106.5529,106.5907,3659.0
2022-10-27 14:10:00,112.84,112.94,112.84,112.94,3091.0,106.5907,106.6851,106.5907,106.6851,3091.0
2022-10-27 14:15:00,112.94,112.94,112.83,112.94,2159.0,106.6851,106.6851,106.5812,106.6851,2159.0
2022-10-27 14:20:00,112.94,112.94,112.84,112.92,2212.0,106.6851,106.6851,106.5907,106.6662,2212.0
2022-10-27 14:25:00,112.89,112.89,112.77,112.84,3139.0,106.6379,106.6379,106.5246,106.5907,3139.0
2022-10-27 14:30:00,112.82,112.87,112.69,112.87,2710.0,106.5718,106.619,106.449,106.619,2710.0
2022-10-27 14:35:00,112.9,112.94,112.85,112.86,4506.0,106.6474,106.6851,106.6001,106.6096,4506.0
2022-10-27 14:40:00,112.87,112.93,112.78,112.82,2499.0,106.619,106.6757,106.534,106.5718,2499.0
2022-10-27 14:45:00,112.79,113.04,112.78,112.96,3025.0,106.5434,106.7796,106.534,106.704,3025.0
2022-10-27 14:50:00,112.96,112.98,112.84,112.85,2905.0,106.704,106.7229,106.5907,106.6001,2905.0
2022-10-27 14:55:00,112.84,112.84,112.6,112.69,6093.0,106.5907,106.5907,106.364,106.449,6093.0
2022-10-27 15:00:00,112.68,112.88,112.68,112.87,4030.0,106.4395,106.6285,106.4395,106.619,4030.0
2022-10-27 15:05:00,112.89,112.89,112.59,112.59,4271.0,106.6379,106.6379,106.3545,106.3545,4271.0
2022-10-27 15:10:00,112.65,112.88,112.63,112.88,5106.0,106.4112,106.6285,106.3923,106.6285,5106.0
2022-10-27 15:15:00,112.83,112.91,112.67,112.67,5859.0,106.5812,106.6568,106.4301,106.4301,5859.0
2022-10-27 15:20:00,112.72,112.81,112.7,112.77,7002.0,106.4773,106.5623,106.4584,106.5246,7002.0
2022-10-27 15:25:00,112.81,112.81,112.57,112.63,6363.0,106.5623,106.5623,106.3356,106.3923,6363.0
2022-10-27 15:30:00,112.63,112.85,112.49,112.81,7894.0,106.3923,106.6001,106.2601,106.5623,7894.0
2022-10-27 15:35:00,112.79,112.8,112.59,112.64,7236.0,106.5434,106.5529,106.3545,106.4018,7236.0
2022-10-27 15:40:00,112.64,112.76,112.57,112.63,11063.0,106.4018,106.5151,106.3356,106.3923,11063.0
2022-10-27 15:45:00,112.58,112.65,112.47,112.58,15789.0,106.3451,106.4112,106.2412,106.3451,15789.0
2022-10-27 15:50:00,112.61,112.67,112.12,112.17,26288.0,106.3734,106.4301,105.9106,105.9578,26288.0
2022-10-27 15:55:00,112.18,112.48,112.11,112.48,68213.0,105.9672,106.2506,105.9011,106.2506,68213.0
2022-10-28 09:30:00,112.38,113.1,112.01,113.04,12810.0,106.1562,106.8363,105.8066,106.7796,12810.0
2022-10-28 09:35:00,112.88,112.94,112.73,112.89,5203.0,106.6285,106.6851,106.4868,106.6379,5203.0
2022-10-28 09:40:00,112.9,113.17,112.87,112.91,9286.0,106.6474,106.9024,106.619,106.6568,9286.0
2022-10-28 09:45:00,112.82,112.88,112.62,112.79,3995.0,106.5718,106.6285,106.3829,106.5434,3995.0
2022-10-28 09:50:00,113.01,113.19,112.93,113.07,1692.0,106.7513,106.9213,106.6757,106.8079,1692.0
2022-10-28 09:55:00,113.01,113.52,112.99,113.52,7133.0,106.7513,107.233,106.7324,107.233,7133.0
2022-10-28 10:00:00,113.52,113.87,112.68,113.03,13916.0,107.233,107.5636,106.4395,106.7702,13916.0
2022-10-28 10:05:00,113.02,113.12,112.69,112.7,6145.0,106.7607,106.8552,106.449,106.4584,6145.0
2022-10-28 10:10:00,112.62,112.81,112.37,112.81,7012.0,106.3829,106.5623,106.1467,106.5623,7012.0
2022-10-28 10:15:00,113.0,113.29,113.0,113.11,2767.0,106.7418,107.0158,106.7418,106.8457,2767.0
2022-10-28 10:20:00,113.1,113.28,112.75,112.89,5820.0,106.8363,107.0063,106.5057,106.6379,5820.0
2022-10-28 10:25:00,112.96,113.41,112.86,113.28,18563.0,106.704,107.1291,106.6096,107.0063,18563.0
2022-10-28 10:30:00,113.38,113.53,113.25,113.33,2700.0,107.1008,107.2425,106.978,107.0535,2700.0
2022-10-28 10:35:00,113.24,113.3,113.06,113.06,2300.0,106.9685,107.0252,106.7985,106.7985,2300.0
2022-10-28 10:40:00,113.02,113.05,112.67,112.82,4097.0,106.7607,106.789,106.4301,106.5718,4097.0
2022-10-28 10:45:00,112.91,113.18,112.91,113.13,3331.0,106.6568,106.9118,106.6568,106.8646,3331.0
2022-10-28 10:50:00,113.2,113.25,113.04,113.21,6048.0,106.9307,106.978,106.7796,106.9402,6048.0
2022-10-28 10:55:00,113.2,113.33,113.1,113.21,4357.0,106.9307,107.0535,106.8363,106.9402,4357.0
2022-10-28 11:00:00,113.25,113.46,113.19,113.27,5535.0,106.978,107.1763,106.9213,106.9969,5535.0
2022-10-28 11:05:00,113.23,113.38,113.16,113.34,6252.0,106.9591,107.1008,106.893,107.063,6252.0
2022-10-28 11:10:00,113.38,113.83,113.37,113.59,4660.0,107.1008,107.5259,107.0913,107.2991,4660.0
2022-10-28 11:15:00,113.55,113.55,113.25,113.42,14212.0,107.2614,107.2614,106.978,107.1386,14212.0
2022-10-28 11:20:00,113.55,113.65,113.37,113.48,4045.0,107.2614,107.3558,107.0913,107.1952,4045.0
2022-10-28 11:25:00,113.42,113.47,113.35,113.46,4525.0,107.1386,107.1858,107.0724,107.1763,4525.0
2022-10-28 11:30:00,113.5,113.56,113.37,113.48,5841.0,107.2141,107.2708,107.0913,107.1952,5841.0
2022-10-28 11:35:00,113.45,113.57,113.35,113.52,1301.0,107.1669,107.2802,107.0724,107.233,1301.0
2022-10-28 11:40:00,113.63,113.63,113.52,113.58,9284.0,107.3369,107.3369,107.233,107.2897,9284.0
2022-10-28 11:45:00,113.62,113.79,113.57,113.79,3923.0,107.3275,107.4881,107.2802,107.4881,3923.0
2022-10-28 11:50:00,113.78,113.86,113.65,113.65,5572.0,107.4786,107.5542,107.3558,107.3558,5572.0
2022-10-28 11:55:00,113.68,113.68,113.52,113.58,1699.0,107.3842,107.3842,107.233,107.2897,1699.0
2022-10-28 12:00:00,113.64,113.79,113.54,113.56,2800.0,107.3464,107.4881,107.2519,107.2708,2800.0
2022-10-28 12:05:00,113.56,113.69,113.5,113.62,2662.0,107.2708,107.3936,107.2141,107.3275,2662.0
2022-10-28 12:10:00,113.61,113.8,113.61,113.72,2235.0,107.318,107.4975,107.318,107.4219,2235.0
2022-10-28 12:15:00,113.82,113.91,113.77,113.79,9050.0,107.5164,107.6014,107.4692,107.4881,9050.0
2022-10-28 12:20:00,113.87,114.01,113.87,114.01,3120.0,107.5636,107.6959,107.5636,107.6959,3120.0
2022-10-28 12:25:00,114.06,114.06,113.97,113.98,1838.0,107.7431,107.7431,107.6581,107.6675,1838.0
2022-10-28 12:30:00,114.03,114.11,113.98,114.11,2491.0,107.7148,107.7903,107.6675,107.7903,2491.0
2022-10-28 12:35:00,114.14,114.14,113.88,113.92,4626.0,107.8187,107.8187,107.5731,107.6109,4626.0
2022-10-28 12:40:00,113.92,114.0,113.84,114.0,2500.0,107.6109,107.6864,107.5353,107.6864,2500.0
2022-10-28 12:45:00,113.97,114.14,113.95,114.12,3094.0,107.6581,107.8187,107.6392,107.7998,3094.0
2022-10-28 12:50:00,114.12,114.13,114.05,114.12,1930.0,107.7998,107.8092,107.7337,107.7998,1930.0
2022-10-28 12:55:00,114.18,114.21,114.04,114.14,2216.0,107.8565,107.8848,107.7242,107.8187,2216.0
2022-10-28 13:00:00,114.18,114.26,114.18,114.21,1575.0,107.8565,107.932,107.8565,107.8848,1575.0
2022-10-28 13:05:00,114.2,114.26,114.18,114.26,2426.0,107.8754,107.932,107.8565,107.932,2426.0
2022-10-28 13:10:00,114.25,114.27,114.21,114.21,1556.0,107.9226,107.9415,107.8848,107.8848,1556.0
2022-10-28 13:15:00,114.24,114.29,114.1,114.12,3230.0,107.9131,107.9604,107.7809,107.7998,3230.0
2022-10-28 13:20:00,114.05,114.1,113.94,113.94,5315.0,107.7337,107.7809,107.6298,107.6298,5315.0
2022-10-28 13:25:00,113.91,113.97,113.84,113.96,3995.0,107.6014,107.6581,107.5353,107.6487,3995.0
2022-10-28 13:30:00,113.96,114.05,113.92,114.01,2250.0,107.6487,107.7337,107.6109,107.6959,2250.0
2022-10-28 13:35:00,114.04,114.1,113.98,114.01,2851.0,107.7242,107.7809,107.6675,107.6959,2851.0
2022-10-28 13:40:00,113.97,114.08,113.97,114.08,4347.0,107.6581,107.762,107.6581,107.762,4347.0
2022-10-28 13:45:00,114.1,114.15,114.08,114.1,3100.0,107.7809,107.8281,107.762,107.7809,3100.0
2022-10-28 13:50:00,114.08,114.16,114.07,114.14,2192.0,107.762,107.8376,107.7526,107.8187,2192.0
2022-10-28 13:55:00,114.14,114.18,113.99,113.99,5918.0,107.8187,107.8565,107.677,107.677,5918.0
2022-10-28 14:00:00,114.01,114.1,113.97,114.06,7699.0,107.6959,107.7809,107.6581,107.7431,7699.0
2022-10-28 14:05:00,114.04,114.08,113.93,113.93,4343.0,107.7242,107.762,107.6203,107.6203,4343.0
2022-10-28 14:10:00,113.88,114.01,113.88,114.01,3326.0,107.5731,107.6959,107.5731,107.6959,3326.0
2022-10-28 14:15:00,114.01,114.16,114.0,114.15,4955.0,107.6959,107.8376,107.6864,107.8281,4955.0
2022-10-28 14:20:00,114.17,114.19,114.07,114.15,14795.0,107.847,107.8659,107.7526,107.8281,14795.0
2022-10-28 14:25:00,114.16,114.2,114.09,114.1,4280.0,107.8376,107.8754,107.7715,107.7809,4280.0
2022-10-28 14:30:00,114.1,114.25,114.06,114.25,7329.0,107.7809,107.9226,107.7431,107.9226,7329.0
2022-10-28 14:35:00,114.28,114.32,114.21,114.28,4341.0,107.9509,107.9887,107.8848,107.9509,4341.0
2022-10-28 14:40:00,114.27,114.33,114.18,114.25,4082.0,107.9415,107.9982,107.8565,107.9226,4082.0
2022-10-28 14:45:00,114.23,114.32,114.22,114.26,4586.0,107.9037,107.9887,107.8943,107.932,4586.0
2022-10-28 14:50:00,114.27,114.36,114.2,114.25,5873.0,107.9415,108.0265,107.8754,107.9226,5873.0
2022-10-28 14:55:00,114.28,114.32,114.22,114.3,5104.0,107.9509,107.9887,107.8943,107.9698,5104.0
2022-10-28 15:00:00,114.28,114.39,114.19,114.22,7333.0,107.9509,108.0548,107.8659,107.8943,7333.0
2022-10-28 15:05:00,114.22,114.27,114.09,114.2,8176.0,107.8943,107.9415,107.7715,107.8754,8176.0
2022-10-28 15:10:00,114.22,114.31,114.15,114.17,5974.0,107.8943,107.9793,107.8281,107.847,5974.0
2022-10-28 15:15:00,114.17,114.17,114.02,114.05,7300.0,107.847,107.847,107.7053,107.7337,7300.0
2022-10-28 15:20:00,114.03,114.04,113.89,113.92,7389.0,107.7148,107.7242,107.5825,107.6109,7389.0
2022-10-28 15:25:00,113.91,114.09,113.87,114.07,11117.0,107.6014,107.7715,107.5636,107.7526,11117.0
2022-10-28 15:30:00,114.06,114.16,114.01,114.07,10129.0,107.7431,107.8376,107.6959,107.7526,10129.0
2022-10-28 15:35:00,114.08,114.19,114.01,114.16,13325.0,107.762,107.8659,107.6959,107.8376,13325.0
2022-10-28 15:40:00,114.14,114.16,113.95,114.07,29628.0,107.8187,107.8376,107.6392,107.7526,29628.0
2022-10-28 15:45:00,114.04,114.06,113.92,114.05,26016.0,107.7242,107.7431,107.6109,107.7337,26016.0
2022-10-28 15:50:00,114.07,114.09,113.88,113.88,64996.0,107.7526,107.7715,107.5731,107.5731,64996.0
2022-10-28 15:55:00,113.9,114.2,113.77,114.18,140054.0,107.592,107.8754,107.4692,107.8565,140054.0
2022-10-31 09:30:00,113.63,113.99,113.19,113.97,10689.0,107.3369,107.677,106.9213,107.6581,10689.0
2022-10-31 09:35:00,113.76,114.62,113.76,114.51,5878.0,107.4597,108.2721,107.4597,108.1682,5878.0
2022-10-31 09:40:00,114.36,114.46,114.07,114.38,3662.0,108.0265,108.121,107.7526,108.0454,3662.0
2022-10-31 09:45:00,114.27,114.27,113.68,113.74,3765.0,107.9415,107.9415,107.3842,107.4408,3765.0
2022-10-31 09:50:00,113.65,114.3,113.52,114.23,6450.0,107.3558,107.9698,107.233,107.9037,6450.0
2022-10-31 09:55:00,114.18,114.3,114.06,114.23,3335.0,107.8565,107.9698,107.7431,107.9037,3335.0
2022-10-31 10:00:00,114.19,114.56,114.11,114.56,7045.0,107.8659,108.2154,107.7903,108.2154,7045.0
2022-10-31 10:05:00,114.51,114.51,114.3,114.38,5676.0,108.1682,108.1682,107.9698,108.0454,5676.0
2022-10-31 10:10:00,114.26,114.69,114.21,114.69,16055.0,107.932,108.3382,107.8848,108.3382,16055.0
2022-10-31 10:15:00,114.63,114.89,114.62,114.71,6401.0,108.2815,108.5271,108.2721,108.3571,6401.0
2022-10-31 10:20:00,114.78,114.93,114.74,114.93,2233.0,108.4232,108.5649,108.3855,108.5649,2233.0
2022-10-31 10:25:00,114.89,114.89,114.58,114.59,6762.0,108.5271,108.5271,108.2343,108.2438,6762.0
2022-10-31 10:30:00,114.58,114.59,114.42,114.44,6981.0,108.2343,108.2438,108.0832,108.1021,6981.0
2022-10-31 10:35:00,114.4,114.42,114.26,114.35,3725.0,108.0643,108.0832,107.932,108.0171,3725.0
2022-10-31 10:40:00,114.39,114.73,114.38,114.73,4919.0,108.0548,108.376,108.0454,108.376,4919.0
2022-10-31 10:45:00,114.72,114.87,114.46,114.47,5634.0,108.3666,108.5083,108.121,108.1304,5634.0
2022-10-31 10:50:00,114.56,114.58,114.36,114.42,1900.0,108.2154,108.2343,108.0265,108.0832,1900.0
2022-10-31 10:55:00,114.41,114.42,113.88,114.03,17622.0,108.0737,108.0832,107.5731,107.7148,17622.0
2022-10-31 11:00:00,114.14,114.72,114.14,114.58,5925.0,107.8187,108.3666,107.8187,108.2343,5925.0
2022-10-31 11:05:00,114.55,114.71,114.49,114.57,5032.0,108.206,108.3571,108.1493,108.2249,5032.0
2022-10-31 11:10:00,114.65,114.7,114.51,114.59,5596.0,108.3004,108.3477,108.1682,108.2438,5596.0
2022-10-31 11:15:00,114.56,114.81,114.54,114.81,6727.0,108.2154,108.4516,108.1965,108.4516,6727.0
2022-10-31 11:20:00,114.75,115.01,114.67,115.01,19427.0,108.3949,108.6405,108.3193,108.6405,19427.0
2022-10-31 11:25:00,115.03,115.03,114.76,114.92,4158.0,108.6594,108.6594,108.4043,108.5555,4158.0
2022-10-31 11:30:00,114.91,114.92,114.81,114.92,4304.0,108.546,108.5555,108.4516,108.5555,4304.0
2022-10-31 11:35:00,114.92,114.99,114.82,114.82,5891.0,108.5555,108.6216,108.461,108.461,5891.0
2022-10-31 11:40:00,114.82,115.09,114.82,115.06,16819.0,108.461,108.7161,108.461,108.6877,16819.0
2022-10-31 11:45:00,115.09,115.23,115.0,115.12,4530.0,108.7161,108.8483,108.6311,108.7444,4530.0
2022-10-31 11:50:00,115.06,115.24,114.92,115.15,13473.0,108.6877,108.8578,108.5555,108.7727,13473.0
2022-10-31 11:55:00,115.28,115.28,114.72,114.97,2781.0,108.8955,108.8955,108.3666,108.6027,2781.0
2022-10-31 12:00:00,114.86,114.99,114.82,114.99,7581.0,108.4988,108.6216,108.461,108.6216,7581.0
2022-10-31 12:05:00,115.02,115.04,114.6,114.6,4257.0,108.6499,108.6688,108.2532,108.2532,4257.0
2022-10-31 12:10:00,114.65,114.96,114.65,114.96,2327.0,108.3004,108.5933,108.3004,108.5933,2327.0
2022-10-31 12:15:00,114.95,115.25,114.89,115.13,4949.0,108.5838,108.8672,108.5271,108.7539,4949.0
2022-10-31 12:20:00,115.08,115.17,114.88,114.99,5402.0,108.7066,108.7916,108.5177,108.6216,5402.0
2022-10-31 12:25:00,114.92,115.02,114.92,114.94,5197.0,108.5555,108.6499,108.5555,108.5744,5197.0
2022-10-31 12:30:00,114.93,115.0,114.74,114.75,7679.0,108.5649,108.6311,108.3855,108.3949,7679.0
2022-10-31 12:35:00,114.77,114.87,114.74,114.78,1901.0,108.4138,108.5083,108.3855,108.4232,1901.0
2022-10-31 12:40:00,114.73,114.77,114.39,114.45,1616.0,108.376,108.4138,108.0548,108.1115,1616.0
2022-10-31 12:45:00,114.39,114.46,114.24,114.29,3050.0,108.0548,108.121,107.9131,107.9604,3050.0
2022-10-31 12:50:00,114.23,114.23,113.91,113.92,1400.0,107.9037,107.9037,107.6014,107.6109,1400.0
2022-10-31 12:55:00,113.96,114.15,113.92,114.15,5049.0,107.6487,107.8281,107.6109,107.8281,5049.0
2022-10-31 13:00:00,114.04,114.11,113.82,113.92,5455.0,107.7242,107.7903,107.5164,107.6109,5455.0
2022-10-31 13:05:00,113.83,114.11,113.81,114.02,7635.0,107.5259,107.7903,107.507,107.7053,7635.0
2022-10-31 13:10:00,114.09,114.3,113.96,114.3,3385.0,107.7715,107.9698,107.6487,107.9698,3385.0
2022-10-31 13:15:00,114.28,114.52,114.2,114.42,7598.0,107.9509,108.1776,107.8754,108.0832,7598.0
2022-10-31 13:20:00,114.43,114.51,114.42,114.43,2017.0,108.0926,108.1682,108.0832,108.0926,2017.0
2022-10-31 13:25:00,114.37,114.71,114.37,114.71,4159.0,108.0359,108.3571,108.0359,108.3571,4159.0
2022-10-31 13:30:00,114.71,114.78,114.63,114.7,5384.0,108.3571,108.4232,108.2815,108.3477,5384.0
2022-10-31 13:35:00,114.76,114.85,114.67,114.74,6669.0,108.4043,108.4894,108.3193,108.3855,6669.0
2022-10-31 13:40:00,114.76,114.79,114.58,114.71,6117.0,108.4043,108.4327,108.2343,108.3571,6117.0
2022-10-31 13:45:00,114.75,114.75,114.53,114.54,5402.0,108.3949,108.3949,108.1871,108.1965,5402.0
2022-10-31 13:50:00,114.52,114.55,114.42,114.53,4402.0,108.1776,108.206,108.0832,108.1871,4402.0
2022-10-31 13:55:00,114.58,114.81,114.58,114.81,8835.0,108.2343,108.4516,108.2343,108.4516,8835.0
2022-10-31 14:00:00,114.75,114.88,114.64,114.81,22370.0,108.3949,108.5177,108.291,108.4516,22370.0
2022-10-31 14:05:00,114.8,114.85,114.68,114.69,4643.0,108.4421,108.4894,108.3288,108.3382,4643.0
2022-10-31 14:10:00,114.7,114.88,114.65,114.81,5786.0,108.3477,108.5177,108.3004,108.4516,5786.0
2022-10-31 14:15:00,114.8,114.82,114.56,114.57,3984.0,108.4421,108.461,108.2154,108.2249,3984.0
2022-10-31 14:20:00,114.59,114.6,114.43,114.47,3059.0,108.2438,108.2532,108.0926,108.1304,3059.0
2022-10-31 14:25:00,114.52,114.54,114.39,114.4,3500.0,108.1776,108.1965,108.0548,108.0643,3500.0
2022-10-31 14:30:00,114.4,114.66,114.36,114.66,5800.0,108.0643,108.3099,108.0265,108.3099,5800.0
2022-10-31 14:35:00,114.66,114.88,114.65,114.84,9871.0,108.3099,108.5177,108.3004,108.4799,9871.0
2022-10-31 14:40:00,114.81,114.84,114.73,114.76,6723.0,108.4516,108.4799,108.376,108.4043,6723.0
2022-10-31 14:45:00,114.8,114.81,114.67,114.67,23759.0,108.4421,108.4516,108.3193,108.3193,23759.0
2022-10-31 14:50:00,114.74,114.88,114.69,114.84,7533.0,108.3855,108.5177,108.3382,108.4799,7533.0
2022-10-31 14:55:00,114.84,114.88,114.59,114.69,4692.0,108.4799,108.5177,108.2438,108.3382,4692.0
2022-10-31 15:00:00,114.68,114.69,114.48,114.53,5228.0,108.3288,108.3382,108.1399,108.1871,5228.0
2022-10-31 15:05:00,114.51,114.51,114.2,114.2,4356.0,108.1682,108.1682,107.8754,107.8754,4356.0
2022-10-31 15:10:00,114.23,114.41,114.2,114.37,7657.0,107.9037,108.0737,107.8754,108.0359,7657.0
2022-10-31 15:15:00,114.35,114.35,114.13,114.29,9233.0,108.0171,108.0171,107.8092,107.9604,9233.0
2022-10-31 15:20:00,114.27,114.43,114.27,114.42,4253.0,107.9415,108.0926,107.9415,108.0832,4253.0
2022-10-31 15:25:00,114.43,114.55,114.4,114.49,5406.0,108.0926,108.206,108.0643,108.1493,5406.0
2022-10-31 15:30:00,114.49,114.67,114.45,114.62,6795.0,108.1493,108.3193,108.1115,108.2721,6795.0
2022-10-31 15:35:00,114.66,114.82,114.65,114.77,5750.0,108.3099,108.461,108.3004,108.4138,5750.0
2022-10-31 15:40:00,114.77,114.88,114.76,114.76,6442.0,108.4138,108.5177,108.4043,108.4043,6442.0
2022-10-31 15:45:00,114.76,114.76,114.59,114.62,10025.0,108.4043,108.4043,108.2438,108.2721,10025.0
2022-10-31 15:50:00,114.64,114.71,114.39,114.41,30422.0,108.291,108.3571,108.0548,108.0737,30422.0
2022-10-31 15:55:00,114.44,114.45,114.16,114.27,83582.0,108.1021,108.1115,107.8376,107.9415,83582.0
2022-11-01 09:30:00,115.39,115.75,114.76,115.75,11148.0,108.9995,109.3395,108.4043,109.3395,11148.0
2022-11-01 09:35:00,115.7,115.82,115.14,115.15,5469.0,109.2923,109.4056,108.7633,108.7727,5469.0
2022-11-01 09:40:00,115.21,115.49,114.73,114.9,3798.0,108.8294,109.0939,108.376,108.5366,3798.0
2022-11-01 09:45:00,114.73,114.8,114.27,114.71,1908.0,108.376,108.4421,107.9415,108.3571,1908.0
2022-11-01 09:50:00,114.38,115.23,114.38,115.09,7832.0,108.0454,108.8483,108.0454,108.7161,7832.0
2022-11-01 09:55:00,115.11,115.3,115.08,115.08,4493.0,108.735,108.9144,108.7066,108.7066,4493.0
2022-11-01 10:00:00,115.15,115.17,114.17,114.17,8382.0,108.7727,108.7916,107.847,107.847,8382.0
2022-11-01 10:05:00,114.19,114.43,114.11,114.29,5654.0,107.8659,108.0926,107.7903,107.9604,5654.0
2022-11-01 10:10:00,114.37,114.54,114.1,114.38,6273.0,108.0359,108.1965,107.7809,108.0454,6273.0
2022-11-01 10:15:00,114.44,114.44,114.13,114.22,5993.0,108.1021,108.1021,107.8092,107.8943,5993.0
2022-11-01 10:20:00,114.11,114.46,114.11,114.19,3338.0,107.7903,108.121,107.7903,107.8659,3338.0
2022-11-01 10:25:00,114.1,114.31,114.05,114.23,4573.0,107.7809,107.9793,107.7337,107.9037,4573.0
2022-11-01 10:30:00,114.17,114.26,113.91,114.26,7677.0,107.847,107.932,107.6014,107.932,7677.0
2022-11-01 10:35:00,114.36,114.47,114.3,114.36,6354.0,108.0265,108.1304,107.9698,108.0265,6354.0
2022-11-01 10:40:00,114.07,114.07,113.79,113.91,12861.0,107.7526,107.7526,107.4881,107.6014,12861.0
2022-11-01 10:45:00,113.89,113.97,113.63,113.67,2241.0,107.5825,107.6581,107.3369,107.3747,2241.0
2022-11-01 10:50:00,113.7,113.84,113.68,113.75,3295.0,107.4031,107.5353,107.3842,107.4503,3295.0
2022-11-01 10:55:00,113.74,113.74,113.37,113.4,2753.0,107.4408,107.4408,107.0913,107.1197,2753.0
2022-11-01 11:00:00,113.35,113.5,113.28,113.39,3199.0,107.0724,107.2141,107.0063,107.1102,3199.0
2022-11-01 11:05:00,113.47,113.49,113.2,113.24,3110.0,107.1858,107.2047,106.9307,106.9685,3110.0
2022-11-01 11:10:00,113.23,113.28,113.08,113.23,8431.0,106.9591,107.0063,106.8174,106.9591,8431.0
2022-11-01 11:15:00,113.23,113.47,113.03,113.03,2027.0,106.9591,107.1858,106.7702,106.7702,2027.0
2022-11-01 11:20:00,113.04,113.31,113.03,113.18,2670.0,106.7796,107.0346,106.7702,106.9118,2670.0
2022-11-01 11:25:00,113.11,113.46,113.11,113.45,5540.0,106.8457,107.1763,106.8457,107.1669,5540.0
2022-11-01 11:30:00,113.54,113.66,113.5,113.66,2261.0,107.2519,107.3653,107.2141,107.3653,2261.0
2022-11-01 11:35:00,113.61,113.66,113.17,113.31,4902.0,107.318,107.3653,106.9024,107.0346,4902.0
2022-11-01 11:40:00,113.3,113.3,113.09,113.22,2012.0,107.0252,107.0252,106.8268,106.9496,2012.0
2022-11-01 11:45:00,113.28,113.57,113.28,113.57,2921.0,107.0063,107.2802,107.0063,107.2802,2921.0
2022-11-01 11:50:00,113.52,113.57,113.42,113.57,2769.0,107.233,107.2802,107.1386,107.2802,2769.0
2022-11-01 11:55:00,113.49,113.8,113.49,113.8,3009.0,107.2047,107.4975,107.2047,107.4975,3009.0
2022-11-01 12:00:00,113.81,113.91,113.75,113.83,2804.0,107.507,107.6014,107.4503,107.5259,2804.0
2022-11-01 12:05:00,113.84,114.3,113.83,113.92,7384.0,107.5353,107.9698,107.5259,107.6109,7384.0
2022-11-01 12:10:00,113.87,113.93,113.7,113.77,4283.0,107.5636,107.6203,107.4031,107.4692,4283.0
2022-11-01 12:15:00,113.8,113.8,113.49,113.49,1778.0,107.4975,107.4975,107.2047,107.2047,1778.0
2022-11-01 12:20:00,113.51,113.84,113.51,113.65,3087.0,107.2236,107.5353,107.2236,107.3558,3087.0
2022-11-01 12:25:00,113.7,113.75,113.62,113.72,2858.0,107.4031,107.4503,107.3275,107.4219,2858.0
2022-11-01 12:30:00,113.67,113.8,113.66,113.7,1994.0,107.3747,107.4975,107.3653,107.4031,1994.0
2022-11-01 12:35:00,113.76,113.82,113.6,113.81,3901.0,107.4597,107.5164,107.3086,107.507,3901.0
2022-11-01 12:40:00,113.77,113.9,113.75,113.82,2205.0,107.4692,107.592,107.4503,107.5164,2205.0
2022-11-01 12:45:00,113.82,114.0,113.82,114.0,4227.0,107.5164,107.6864,107.5164,107.6864,4227.0
2022-11-01 12:50:00,114.0,114.02,113.77,113.84,1750.0,107.6864,107.7053,107.4692,107.5353,1750.0
2022-11-01 12:55:00,113.86,113.94,113.76,113.94,3453.0,107.5542,107.6298,107.4597,107.6298,3453.0
2022-11-01 13:00:00,113.94,113.97,113.83,113.86,4199.0,107.6298,107.6581,107.5259,107.5542,4199.0
2022-11-01 13:05:00,113.89,113.98,113.8,113.87,3750.0,107.5825,107.6675,107.4975,107.5636,3750.0
2022-11-01 13:10:00,113.91,114.3,113.9,114.18,4534.0,107.6014,107.9698,107.592,107.8565,4534.0
2022-11-01 13:15:00,114.18,114.48,114.13,114.39,2913.0,107.8565,108.1399,107.8092,108.0548,2913.0
2022-11-01 13:20:00,114.41,114.53,114.4,114.48,3707.0,108.0737,108.1871,108.0643,108.1399,3707.0
2022-11-01 13:25:00,114.35,114.35,114.22,114.28,2647.0,108.0171,108.0171,107.8943,107.9509,2647.0
2022-11-01 13:30:00,114.3,114.45,114.24,114.35,7955.0,107.9698,108.1115,107.9131,108.0171,7955.0
2022-11-01 13:35:00,114.37,114.37,114.15,114.2,3827.0,108.0359,108.0359,107.8281,107.8754,3827.0
2022-11-01 13:40:00,114.23,114.28,114.08,114.08,6687.0,107.9037,107.9509,107.762,107.762,6687.0
2022-11-01 13:45:00,114.15,114.31,114.15,114.25,2076.0,107.8281,107.9793,107.8281,107.9226,2076.0
2022-11-01 13:50:00,114.25,114.29,114.2,114.22,2256.0,107.9226,107.9604,107.8754,107.8943,2256.0
2022-11-01 13:55:00,114.26,114.28,114.14,114.28,3693.0,107.932,107.9509,107.8187,107.9509,3693.0
2022-11-01 14:00:00,114.34,114.41,114.24,114.24,4167.0,108.0076,108.0737,107.9131,107.9131,4167.0
2022-11-01 14:05:00,114.23,114.29,114.2,114.24,3440.0,107.9037,107.9604,107.8754,107.9131,3440.0
2022-11-01 14:10:00,114.25,114.25,113.97,114.09,2855.0,107.9226,107.9226,107.6581,107.7715,2855.0
2022-11-01 14:15:00,114.1,114.14,113.95,113.97,3491.0,107.7809,107.8187,107.6392,107.6581,3491.0
2022-11-01 14:20:00,113.97,114.06,113.93,114.01,4560.0,107.6581,107.7431,107.6203,107.6959,4560.0
2022-11-01 14:25:00,113.97,114.05,113.87,114.05,3795.0,107.6581,107.7337,107.5636,107.7337,3795.0
2022-11-01 14:30:00,114.03,114.03,113.76,113.8,2785.0,107.7148,107.7148,107.4597,107.4975,2785.0
2022-11-01 14:35:00,113.78,113.88,113.71,113.75,4658.0,107.4786,107.5731,107.4125,107.4503,4658.0
2022-11-01 14:40:00,113.73,113.76,113.61,113.69,3871.0,107.4314,107.4597,107.318,107.3936,3871.0
2022-11-01 14:45:00,113.61,113.62,113.51,113.6,4778.0,107.318,107.3275,107.2236,107.3086,4778.0
2022-11-01 14:50:00,113.56,113.69,113.56,113.62,6184.0,107.2708,107.3936,107.2708,107.3275,6184.0
2022-11-01 14:55:00,113.63,113.88,113.63,113.88,3444.0,107.3369,107.5731,107.3369,107.5731,3444.0
2022-11-01 15:00:00,113.8,113.83,113.73,113.83,4454.0,107.4975,107.5259,107.4314,107.5259,4454.0
2022-11-01 15:05:00,113.79,113.88,113.77,113.84,3841.0,107.4881,107.5731,107.4692,107.5353,3841.0
2022-11-01 15:10:00,113.83,113.83,113.62,113.63,4272.0,107.5259,107.5259,107.3275,107.3369,4272.0
2022-11-01 15:15:00,113.63,113.68,113.57,113.68,5347.0,107.3369,107.3842,107.2802,107.3842,5347.0
2022-11-01 15:20:00,113.71,113.8,113.69,113.77,4331.0,107.4125,107.4975,107.3936,107.4692,4331.0
2022-11-01 15:25:00,113.76,113.78,113.69,113.74,4952.0,107.4597,107.4786,107.3936,107.4408,4952.0
2022-11-01 15:30:00,113.73,113.78,113.71,113.76,5731.0,107.4314,107.4786,107.4125,107.4597,5731.0
2022-11-01 15:35:00,113.77,113.86,113.74,113.75,9496.0,107.4692,107.5542,107.4408,107.4503,9496.0
2022-11-01 15:40:00,113.73,113.81,113.71,113.76,8161.0,107.4314,107.507,107.4125,107.4597,8161.0
2022-11-01 15:45:00,113.75,113.87,113.7,113.84,11466.0,107.4503,107.5636,107.4031,107.5353,11466.0
2022-11-01 15:50:00,113.86,113.86,113.64,113.8,28028.0,107.5542,107.5542,107.3464,107.4975,28028.0
2022-11-01 15:55:00,113.79,114.12,113.79,113.96,94284.0,107.4881,107.7998,107.4881,107.6487,94284.0
2022-11-02 09:30:00,114.05,114.05,113.61,113.61,7064.0,107.7337,107.7337,107.318,107.318,7064.0
2022-11-02 09:35:00,113.8,113.8,113.08,113.35,7836.0,107.4975,107.4975,106.8174,107.0724,7836.0
2022-11-02 09:40:00,113.67,113.77,113.53,113.56,2200.0,107.3747,107.4692,107.2425,107.2708,2200.0
2022-11-02 09:45:00,113.45,113.69,113.26,113.39,4469.0,107.1669,107.3936,106.9874,107.1102,4469.0
2022-11-02 09:50:00,113.39,113.77,113.29,113.65,3555.0,107.1102,107.4692,107.0158,107.3558,3555.0
2022-11-02 09:55:00,113.65,113.75,113.39,113.39,5746.0,107.3558,107.4503,107.1102,107.1102,5746.0
2022-11-02 10:00:00,113.4,113.84,113.33,113.84,5674.0,107.1197,107.5353,107.0535,107.5353,5674.0
2022-11-02 10:05:00,113.84,113.93,113.71,113.9,5258.0,107.5353,107.6203,107.4125,107.592,5258.0
2022-11-02 10:10:00,113.94,114.13,113.94,113.97,4015.0,107.6298,107.8092,107.6298,107.6581,4015.0
2022-11-02 10:15:00,114.03,114.11,113.88,113.88,2843.0,107.7148,107.7903,107.5731,107.5731,2843.0
2022-11-02 10:20:00,113.88,113.88,113.56,113.57,1740.0,107.5731,107.5731,107.2708,107.2802,1740.0
2022-11-02 10:25:00,113.51,113.62,113.39,113.53,2978.0,107.2236,107.3275,107.1102,107.2425,2978.0
2022-11-02 10:30:00,113.5,113.59,113.29,113.42,3535.0,107.2141,107.2991,107.0158,107.1386,3535.0
2022-11-02 10:35:00,113.37,113.57,113.36,113.51,5158.0,107.0913,107.2802,107.0819,107.2236,5158.0
2022-11-02 10:40:00,113.51,113.77,113.44,113.77,3515.0,107.2236,107.4692,107.1574,107.4692,3515.0
2022-11-02 10:45:00,113.78,113.82,113.44,113.54,2720.0,107.4786,107.5164,107.1574,107.2519,2720.0
2022-11-02 10:50:00,113.41,113.66,113.32,113.65,8720.0,107.1291,107.3653,107.0441,107.3558,8720.0
2022-11-02 10:55:00,113.66,113.72,113.52,113.55,2610.0,107.3653,107.4219,107.233,107.2614,2610.0
2022-11-02 11:00:00,113.56,113.83,113.56,113.81,4064.0,107.2708,107.5259,107.2708,107.507,4064.0
2022-11-02 11:05:00,113.85,113.91,113.81,113.88,4822.0,107.5447,107.6014,107.507,107.5731,4822.0
2022-11-02 11:10:00,113.88,113.91,113.73,113.77,7383.0,107.5731,107.6014,107.4314,107.4692,7383.0
2022-11-02 11:15:00,113.77,113.77,113.32,113.6,22698.0,107.4692,107.4692,107.0441,107.3086,22698.0
2022-11-02 11:20:00,113.68,113.8,113.48,113.8,3583.0,107.3842,107.4975,107.1952,107.4975,3583.0
2022-11-02 11:25:00,113.84,113.85,113.67,113.75,2549.0,107.5353,107.5447,107.3747,107.4503,2549.0
2022-11-02 11:30:00,113.77,113.81,113.75,113.81,867.0,107.4692,107.507,107.4503,107.507,867.0
2022-11-02 11:35:00,113.77,113.86,113.76,113.81,2531.0,107.4692,107.5542,107.4597,107.507,2531.0
2022-11-02 11:40:00,113.78,113.96,113.78,113.94,6628.0,107.4786,107.6487,107.4786,107.6298,6628.0
2022-11-02 11:45:00,113.89,114.0,113.88,113.98,5788.0,107.5825,107.6864,107.5731,107.6675,5788.0
2022-11-02 11:50:00,114.01,114.03,113.95,114.03,1857.0,107.6959,107.7148,107.6392,107.7148,1857.0
2022-11-02 11:55:00,114.05,114.16,113.81,113.81,7922.0,107.7337,107.8376,107.507,107.507,7922.0
2022-11-02 12:00:00,113.81,113.85,113.75,113.79,2479.0,107.507,107.5447,107.4503,107.4881,2479.0
2022-11-02 12:05:00,113.77,113.77,113.54,113.58,3350.0,107.4692,107.4692,107.2519,107.2897,3350.0
2022-11-02 12:10:00,113.59,113.71,113.52,113.71,2925.0,107.2991,107.4125,107.233,107.4125,2925.0
2022-11-02 12:15:00,113.73,113.73,113.52,113.52,3614.0,107.4314,107.4314,107.233,107.233,3614.0
2022-11-02 12:20:00,113.5,113.54,113.43,113.47,1687.0,107.2141,107.2519,107.148,107.1858,1687.0
2022-11-02 12:25:00,113.46,113.66,113.46,113.5,2300.0,107.1763,107.3653,107.1763,107.2141,2300.0
2022-11-02 12:30:00,113.5,113.5,113.15,113.16,4747.0,107.2141,107.2141,106.8835,106.893,4747.0
2022-11-02 12:35:00,113.18,113.18,113.01,113.06,4685.0,106.9118,106.9118,106.7513,106.7985,4685.0
2022-11-02 12:40:00,113.09,113.2,113.06,113.17,3809.0,106.8268,106.9307,106.7985,106.9024,3809.0
2022-11-02 12:45:00,113.23,113.28,113.16,113.26,2712.0,106.9591,107.0063,106.893,106.9874,2712.0
2022-11-02 12:50:00,113.2,113.21,113.06,113.14,4203.0,106.9307,106.9402,106.7985,106.8741,4203.0
2022-11-02 12:55:00,113.14,113.18,113.08,113.17,2400.0,106.8741,106.9118,106.8174,106.9024,2400.0
2022-11-02 13:00:00,113.17,113.17,113.07,113.09,2054.0,106.9024,106.9024,106.8079,106.8268,2054.0
2022-11-02 13:05:00,113.04,113.08,112.94,113.02,14781.0,106.7796,106.8174,106.6851,106.7607,14781.0
2022-11-02 13:10:00,112.99,113.03,112.98,113.03,2154.0,106.7324,106.7702,106.7229,106.7702,2154.0
2022-11-02 13:15:00,112.99,113.08,112.99,113.08,3513.0,106.7324,106.8174,106.7324,106.8174,3513.0
2022-11-02 13:20:00,113.09,113.1,112.96,112.98,2982.0,106.8268,106.8363,106.704,106.7229,2982.0
2022-11-02 13:25:00,112.95,113.1,112.91,113.08,4081.0,106.6946,106.8363,106.6568,106.8174,4081.0
2022-11-02 13:30:00,113.11,113.11,113.01,113.1,3590.0,106.8457,106.8457,106.7513,106.8363,3590.0
2022-11-02 13:35:00,113.07,113.21,113.04,113.18,4085.0,106.8079,106.9402,106.7796,106.9118,4085.0
2022-11-02 13:40:00,113.21,113.38,113.21,113.33,7258.0,106.9402,107.1008,106.9402,107.0535,7258.0
2022-11-02 13:45:00,113.28,113.59,113.28,113.53,2219.0,107.0063,107.2991,107.0063,107.2425,2219.0
2022-11-02 13:50:00,113.57,113.59,113.49,113.59,3430.0,107.2802,107.2991,107.2047,107.2991,3430.0
2022-11-02 13:55:00,113.61,113.61,113.52,113.6,13146.0,107.318,107.318,107.233,107.3086,13146.0
2022-11-02 14:00:00,113.62,114.68,113.56,114.42,6172.0,107.3275,108.3288,107.2708,108.0832,6172.0
2022-11-02 14:05:00,114.44,114.79,114.17,114.73,8316.0,108.1021,108.4327,107.847,108.376,8316.0
2022-11-02 14:10:00,114.74,114.98,114.43,114.98,7784.0,108.3855,108.6122,108.0926,108.6122,7784.0
2022-11-02 14:15:00,114.81,114.92,114.18,114.54,5974.0,108.4516,108.5555,107.8565,108.1965,5974.0
2022-11-02 14:20:00,114.45,114.59,114.33,114.47,4641.0,108.1115,108.2438,107.9982,108.1304,4641.0
2022-11-02 14:25:00,114.48,114.66,114.3,114.63,5596.0,108.1399,108.3099,107.9698,108.2815,5596.0
2022-11-02 14:30:00,114.72,114.77,114.21,114.4,8679.0,108.3666,108.4138,107.8848,108.0643,8679.0
2022-11-02 14:35:00,114.36,114.91,113.07,113.63,17678.0,108.0265,108.546,106.8079,107.3369,17678.0
2022-11-02 14:40:00,113.63,114.34,113.26,113.69,12218.0,107.3369,108.0076,106.9874,107.3936,12218.0
2022-11-02 14:45:00,113.96,113.96,113.01,113.14,9686.0,107.6487,107.6487,106.7513,106.8741,9686.0
2022-11-02 14:50:00,113.01,113.01,111.56,111.95,8559.0,106.7513,106.7513,105.3816,105.75,8559.0
2022-11-02 14:55:00,112.0,112.22,111.79,112.06,11283.0,105.7972,106.005,105.5988,105.8539,11283.0
2022-11-02 15:00:00,112.01,112.55,111.92,112.23,13242.0,105.8066,106.3167,105.7216,106.0145,13242.0
2022-11-02 15:05:00,112.42,112.84,112.24,112.84,6503.0,106.1939,106.5907,106.0239,106.5907,6503.0
2022-11-02 15:10:00,112.73,112.8,112.3,112.32,10260.0,106.4868,106.5529,106.0806,106.0995,10260.0
2022-11-02 15:15:00,112.16,112.26,111.63,111.65,9153.0,105.9483,106.0428,105.4477,105.4666,9153.0
2022-11-02 15:20:00,111.6,111.6,111.25,111.27,7375.0,105.4194,105.4194,105.0887,105.1076,7375.0
2022-11-02 15:25:00,111.27,111.31,110.74,110.91,12585.0,105.1076,105.1454,104.607,104.7676,12585.0
2022-11-02 15:30:00,110.83,110.88,110.61,110.77,10730.0,104.692,104.7392,104.4842,104.6353,10730.0
2022-11-02 15:35:00,110.67,110.99,110.61,110.77,7902.0,104.5409,104.8431,104.4842,104.6353,7902.0
2022-11-02 15:40:00,110.73,110.74,110.47,110.65,14703.0,104.5975,104.607,104.3519,104.522,14703.0
2022-11-02 15:45:00,110.62,110.62,110.35,110.46,23182.0,104.4936,104.4936,104.2386,104.3425,23182.0
2022-11-02 15:50:00,110.44,110.44,109.99,110.08,44726.0,104.3236,104.3236,103.8985,103.9835,44726.0
2022-11-02 15:55:00,110.05,110.22,110.05,110.06,94930.0,103.9552,104.1158,103.9552,103.9646,94930.0
2022-11-03 09:30:00,108.13,108.26,107.54,108.05,38119.0,102.1415,102.2643,101.5842,102.066,38119.0
2022-11-03 09:35:00,108.22,108.55,107.89,108.55,2224.0,102.2265,102.5383,101.9148,102.5383,2224.0
2022-11-03 09:40:00,108.61,108.64,108.34,108.34,4413.0,102.5949,102.6233,102.3399,102.3399,4413.0
2022-11-03 09:45:00,108.21,108.27,107.42,107.67,7903.0,102.2171,102.2738,101.4709,101.707,7903.0
2022-11-03 09:50:00,107.64,107.9,107.63,107.9,9383.0,101.6787,101.9243,101.6692,101.9243,9383.0
2022-11-03 09:55:00,107.88,107.88,107.57,107.59,7841.0,101.9054,101.9054,101.6125,101.6314,7841.0
2022-11-03 10:00:00,107.68,108.02,107.49,108.0,13329.0,101.7165,102.0376,101.537,102.0187,13329.0
2022-11-03 10:05:00,108.04,108.29,107.85,108.05,3870.0,102.0565,102.2927,101.877,102.066,3870.0
2022-11-03 10:10:00,107.98,108.5,107.9,108.5,4499.0,101.9998,102.491,101.9243,102.491,4499.0
2022-11-03 10:15:00,108.56,108.8,108.55,108.74,3137.0,102.5477,102.7744,102.5383,102.7177,3137.0
2022-11-03 10:20:00,108.82,109.13,108.79,109.0,3465.0,102.7933,103.0861,102.765,102.9633,3465.0
2022-11-03 10:25:00,109.08,109.52,109.08,109.36,2356.0,103.0389,103.4545,103.0389,103.3034,2356.0
2022-11-03 10:30:00,109.35,109.41,108.89,108.9,4262.0,103.294,103.3506,102.8594,102.8689,4262.0
2022-11-03 10:35:00,108.86,109.21,108.86,109.07,2975.0,102.8311,103.1617,102.8311,103.0295,2975.0
2022-11-03 10:40:00,108.98,109.3,108.95,109.21,3049.0,102.9445,103.2467,102.9161,103.1617,3049.0
2022-11-03 10:45:00,109.36,109.59,109.33,109.59,4836.0,103.3034,103.5207,103.2751,103.5207,4836.0
2022-11-03 10:50:00,109.47,109.55,109.24,109.44,6854.0,103.4073,103.4829,103.1901,103.379,6854.0
2022-11-03 10:55:00,109.54,109.81,109.43,109.77,4200.0,103.4734,103.7285,103.3695,103.6907,4200.0
2022-11-03 11:00:00,109.77,109.82,109.51,109.67,8453.0,103.6907,103.7379,103.4451,103.5962,8453.0
2022-11-03 11:05:00,109.7,109.78,109.63,109.7,7524.0,103.6246,103.7001,103.5585,103.6246,7524.0
2022-11-03 11:10:00,109.75,109.91,109.69,109.75,6029.0,103.6718,103.8229,103.6151,103.6718,6029.0
2022-11-03 11:15:00,109.78,109.83,109.37,109.61,13044.0,103.7001,103.7474,103.3129,103.5396,13044.0
2022-11-03 11:20:00,109.68,109.69,109.55,109.62,2856.0,103.6057,103.6151,103.4829,103.549,2856.0
2022-11-03 11:25:00,109.57,109.77,109.44,109.61,10006.0,103.5018,103.6907,103.379,103.5396,10006.0
2022-11-03 11:30:00,109.67,109.69,109.42,109.5,4035.0,103.5962,103.6151,103.3601,103.4357,4035.0
2022-11-03 11:35:00,109.56,109.87,109.51,109.87,2969.0,103.4923,103.7852,103.4451,103.7852,2969.0
2022-11-03 11:40:00,109.8,109.8,109.66,109.66,2476.0,103.719,103.719,103.5868,103.5868,2476.0
2022-11-03 11:45:00,109.73,110.04,109.73,109.86,1168.0,103.6529,103.9457,103.6529,103.7757,1168.0
2022-11-03 11:50:00,109.92,109.95,109.61,109.71,4107.0,103.8324,103.8607,103.5396,103.634,4107.0
2022-11-03 11:55:00,109.65,109.7,109.61,109.64,2500.0,103.5773,103.6246,103.5396,103.5679,2500.0
2022-11-03 12:00:00,109.68,109.89,109.58,109.89,2480.0,103.6057,103.8041,103.5112,103.8041,2480.0
2022-11-03 12:05:00,109.85,110.04,109.78,109.93,3540.0,103.7663,103.9457,103.7001,103.8418,3540.0
2022-11-03 12:10:00,110.05,110.2,110.04,110.16,1888.0,103.9552,104.0969,103.9457,104.0591,1888.0
2022-11-03 12:15:00,110.21,110.46,110.21,110.46,3988.0,104.1063,104.3425,104.1063,104.3425,3988.0
2022-11-03 12:20:00,110.46,110.46,110.21,110.27,8988.0,104.3425,104.3425,104.1063,104.163,8988.0
2022-11-03 12:25:00,110.22,110.38,110.08,110.24,5352.0,104.1158,104.2669,103.9835,104.1347,5352.0
2022-11-03 12:30:00,110.28,110.4,110.16,110.3,5969.0,104.1725,104.2858,104.0591,104.1913,5969.0
2022-11-03 12:35:00,110.31,110.31,109.96,110.01,9503.0,104.2008,104.2008,103.8702,103.9174,9503.0
2022-11-03 12:40:00,110.12,110.33,110.07,110.31,3351.0,104.0213,104.2197,103.9741,104.2008,3351.0
2022-11-03 12:45:00,110.33,110.46,110.33,110.46,1251.0,104.2197,104.3425,104.2197,104.3425,1251.0
2022-11-03 12:50:00,110.46,110.62,110.4,110.62,3713.0,104.3425,104.4936,104.2858,104.4936,3713.0
2022-11-03 12:55:00,110.56,110.78,110.56,110.7,6116.0,104.437,104.6448,104.437,104.5692,6116.0
2022-11-03 13:00:00,110.69,110.72,110.63,110.64,4515.0,104.5598,104.5881,104.5031,104.5125,4515.0
2022-11-03 13:05:00,110.66,110.79,110.61,110.71,6655.0,104.5314,104.6542,104.4842,104.5786,6655.0
2022-11-03 13:10:00,110.72,110.72,110.54,110.6,4954.0,104.5881,104.5881,104.4181,104.4747,4954.0
2022-11-03 13:15:00,110.58,110.62,110.47,110.56,4183.0,104.4558,104.4936,104.3519,104.437,4183.0
2022-11-03 13:20:00,110.52,110.53,110.39,110.41,3869.0,104.3992,104.4086,104.2764,104.2953,3869.0
2022-11-03 13:25:00,110.43,110.44,110.39,110.4,1730.0,104.3141,104.3236,104.2764,104.2858,1730.0
2022-11-03 13:30:00,110.47,110.5,110.38,110.38,3136.0,104.3519,104.3803,104.2669,104.2669,3136.0
2022-11-03 13:35:00,110.38,110.53,110.35,110.53,3240.0,104.2669,104.4086,104.2386,104.4086,3240.0
2022-11-03 13:40:00,110.58,110.64,110.43,110.45,2945.0,104.4558,104.5125,104.3141,104.333,2945.0
2022-11-03 13:45:00,110.47,110.54,110.35,110.54,5236.0,104.3519,104.4181,104.2386,104.4181,5236.0
2022-11-03 13:50:00,110.5,110.5,110.32,110.4,3616.0,104.3803,104.3803,104.2102,104.2858,3616.0
2022-11-03 13:55:00,110.4,110.46,110.27,110.27,10141.0,104.2858,104.3425,104.163,104.163,10141.0
2022-11-03 14:00:00,110.33,110.4,110.17,110.34,3551.0,104.2197,104.2858,104.0685,104.2291,3551.0
2022-11-03 14:05:00,110.39,110.5,110.36,110.47,3455.0,104.2764,104.3803,104.248,104.3519,3455.0
2022-11-03 14:10:00,110.46,110.49,110.31,110.36,7226.0,104.3425,104.3708,104.2008,104.248,7226.0
2022-11-03 14:15:00,110.44,110.44,110.32,110.38,4487.0,104.3236,104.3236,104.2102,104.2669,4487.0
2022-11-03 14:20:00,110.42,110.63,110.42,110.59,2614.0,104.3047,104.5031,104.3047,104.4653,2614.0
2022-11-03 14:25:00,110.59,110.82,110.58,110.75,4340.0,104.4653,104.6826,104.4558,104.6164,4340.0
2022-11-03 14:30:00,110.76,110.85,110.72,110.78,6898.0,104.6259,104.7109,104.5881,104.6448,6898.0
2022-11-03 14:35:00,110.79,110.79,110.56,110.61,3503.0,104.6542,104.6542,104.437,104.4842,3503.0
2022-11-03 14:40:00,110.64,110.65,110.43,110.45,5511.0,104.5125,104.522,104.3141,104.333,5511.0
2022-11-03 14:45:00,110.45,110.67,110.43,110.67,2950.0,104.333,104.5409,104.3141,104.5409,2950.0
2022-11-03 14:50:00,110.7,110.8,110.64,110.8,5457.0,104.5692,104.6637,104.5125,104.6637,5457.0
2022-11-03 14:55:00,110.76,110.85,110.72,110.8,7561.0,104.6259,104.7109,104.5881,104.6637,7561.0
2022-11-03 15:00:00,110.81,110.82,110.62,110.68,5997.0,104.6731,104.6826,104.4936,104.5503,5997.0
2022-11-03 15:05:00,110.72,110.72,110.6,110.68,5911.0,104.5881,104.5881,104.4747,104.5503,5911.0
2022-11-03 15:10:00,110.69,110.71,110.57,110.57,4892.0,104.5598,104.5786,104.4464,104.4464,4892.0
2022-11-03 15:15:00,110.53,110.72,110.53,110.7,6117.0,104.4086,104.5881,104.4086,104.5692,6117.0
2022-11-03 15:20:00,110.7,110.72,110.46,110.48,5543.0,104.5692,104.5881,104.3425,104.3614,5543.0
2022-11-03 15:25:00,110.48,110.51,110.41,110.43,4909.0,104.3614,104.3897,104.2953,104.3141,4909.0
2022-11-03 15:30:00,110.43,110.52,110.38,110.43,6595.0,104.3141,104.3992,104.2669,104.3141,6595.0
2022-11-03 15:35:00,110.41,110.41,110.1,110.1,10511.0,104.2953,104.2953,104.0024,104.0024,10511.0
2022-11-03 15:40:00,110.11,110.13,109.9,109.91,12618.0,104.0119,104.0308,103.8135,103.8229,12618.0
2022-11-03 15:45:00,109.9,109.91,109.82,109.87,15747.0,103.8135,103.8229,103.7379,103.7852,15747.0
2022-11-03 15:50:00,109.89,109.9,109.63,109.67,29587.0,103.8041,103.8135,103.5585,103.5962,29587.0
2022-11-03 15:55:00,109.68,109.81,109.52,109.66,86110.0,103.6057,103.7285,103.4545,103.5868,86110.0
2022-11-04 09:30:00,112.2,112.76,112.2,112.48,16338.0,105.9861,106.5151,105.9861,106.2506,16338.0
2022-11-04 09:35:00,112.27,113.21,112.27,113.07,8428.0,106.0522,106.9402,106.0522,106.8079,8428.0
2022-11-04 09:40:00,113.21,113.21,112.2,112.32,7901.0,106.9402,106.9402,105.9861,106.0995,7901.0
2022-11-04 09:45:00,112.4,112.94,112.1,112.19,13703.0,106.175,106.6851,105.8917,105.9767,13703.0
2022-11-04 09:50:00,112.19,112.67,111.92,112.55,10393.0,105.9767,106.4301,105.7216,106.3167,10393.0
2022-11-04 09:55:00,112.62,112.89,112.54,112.87,7123.0,106.3829,106.6379,106.3073,106.619,7123.0
2022-11-04 10:00:00,112.84,114.05,112.82,113.89,26487.0,106.5907,107.7337,106.5718,107.5825,26487.0
2022-11-04 10:05:00,113.91,114.19,113.6,113.92,15605.0,107.6014,107.8659,107.3086,107.6109,15605.0
2022-11-04 10:10:00,113.92,114.33,113.77,114.18,20717.0,107.6109,107.9982,107.4692,107.8565,20717.0
2022-11-04 10:15:00,114.11,114.28,114.0,114.09,5702.0,107.7903,107.9509,107.6864,107.7715,5702.0
2022-11-04 10:20:00,114.14,114.69,114.04,114.69,7236.0,107.8187,108.3382,107.7242,108.3382,7236.0
2022-11-04 10:25:00,114.61,115.09,114.61,115.04,13210.0,108.2627,108.7161,108.2627,108.6688,13210.0
2022-11-04 10:30:00,115.03,115.32,114.9,115.28,12205.0,108.6594,108.9333,108.5366,108.8955,12205.0
2022-11-04 10:35:00,115.27,115.48,115.18,115.48,6602.0,108.8861,109.0845,108.8011,109.0845,6602.0
2022-11-04 10:40:00,115.47,115.9,115.47,115.48,20929.0,109.075,109.4812,109.075,109.0845,20929.0
2022-11-04 10:45:00,115.47,115.86,115.43,115.86,8524.0,109.075,109.4434,109.0372,109.4434,8524.0
2022-11-04 10:50:00,115.85,115.89,115.53,115.68,14032.0,109.434,109.4718,109.1317,109.2734,14032.0
2022-11-04 10:55:00,115.61,115.67,115.41,115.49,6560.0,109.2073,109.2639,109.0183,109.0939,6560.0
2022-11-04 11:00:00,115.45,115.84,115.43,115.52,9707.0,109.0561,109.4245,109.0372,109.1223,9707.0
2022-11-04 11:05:00,115.39,115.48,115.12,115.23,3360.0,108.9995,109.0845,108.7444,108.8483,3360.0
2022-11-04 11:10:00,115.25,115.33,115.03,115.15,12193.0,108.8672,108.9428,108.6594,108.7727,12193.0
2022-11-04 11:15:00,115.15,115.18,115.05,115.09,6086.0,108.7727,108.8011,108.6783,108.7161,6086.0
2022-11-04 11:20:00,115.09,115.24,114.92,114.93,12522.0,108.7161,108.8578,108.5555,108.5649,12522.0
2022-11-04 11:25:00,115.0,115.11,114.49,114.5,4075.0,108.6311,108.735,108.1493,108.1587,4075.0
2022-11-04 11:30:00,114.39,114.84,114.36,114.67,4535.0,108.0548,108.4799,108.0265,108.3193,4535.0
2022-11-04 11:35:00,114.69,114.78,114.51,114.64,4854.0,108.3382,108.4232,108.1682,108.291,4854.0
2022-11-04 11:40:00,114.43,114.62,114.4,114.4,8940.0,108.0926,108.2721,108.0643,108.0643,8940.0
2022-11-04 11:45:00,114.41,114.53,114.29,114.42,7872.0,108.0737,108.1871,107.9604,108.0832,7872.0
2022-11-04 11:50:00,114.33,114.37,113.82,113.91,4888.0,107.9982,108.0359,107.5164,107.6014,4888.0
2022-11-04 11:55:00,114.01,114.01,113.59,113.59,3556.0,107.6959,107.6959,107.2991,107.2991,3556.0
2022-11-04 12:00:00,113.71,113.8,113.19,113.3,5358.0,107.4125,107.4975,106.9213,107.0252,5358.0
2022-11-04 12:05:00,113.26,113.66,113.25,113.56,4976.0,106.9874,107.3653,106.978,107.2708,4976.0
2022-11-04 12:10:00,113.61,113.74,113.41,113.64,5201.0,107.318,107.4408,107.1291,107.3464,5201.0
2022-11-04 12:15:00,113.6,113.89,113.59,113.66,6332.0,107.3086,107.5825,107.2991,107.3653,6332.0
2022-11-04 12:20:00,113.71,113.84,113.55,113.71,5105.0,107.4125,107.5353,107.2614,107.4125,5105.0
2022-11-04 12:25:00,113.83,113.96,113.76,113.85,14459.0,107.5259,107.6487,107.4597,107.5447,14459.0
2022-11-04 12:30:00,113.81,113.91,113.68,113.83,12436.0,107.507,107.6014,107.3842,107.5259,12436.0
2022-11-04 12:35:00,113.79,113.86,113.63,113.65,6400.0,107.4881,107.5542,107.3369,107.3558,6400.0
2022-11-04 12:40:00,113.64,113.76,113.43,113.57,4344.0,107.3464,107.4597,107.148,107.2802,4344.0
2022-11-04 12:45:00,113.61,113.68,113.46,113.59,3408.0,107.318,107.3842,107.1763,107.2991,3408.0
2022-11-04 12:50:00,113.68,113.78,113.61,113.78,2263.0,107.3842,107.4786,107.318,107.4786,2263.0
2022-11-04 12:55:00,113.67,113.81,113.62,113.81,4016.0,107.3747,107.507,107.3275,107.507,4016.0
2022-11-04 13:00:00,113.68,113.73,113.58,113.59,5029.0,107.3842,107.4314,107.2897,107.2991,5029.0
2022-11-04 13:05:00,113.68,113.77,113.26,113.27,3013.0,107.3842,107.4692,106.9874,106.9969,3013.0
2022-11-04 13:10:00,113.34,113.9,113.34,113.75,3227.0,107.063,107.592,107.063,107.4503,3227.0
2022-11-04 13:15:00,113.74,113.89,113.72,113.78,3356.0,107.4408,107.5825,107.4219,107.4786,3356.0
2022-11-04 13:20:00,113.84,113.87,113.65,113.82,8069.0,107.5353,107.5636,107.3558,107.5164,8069.0
2022-11-04 13:25:00,113.81,113.84,113.65,113.77,3473.0,107.507,107.5353,107.3558,107.4692,3473.0
2022-11-04 13:30:00,113.77,113.86,113.63,113.68,9317.0,107.4692,107.5542,107.3369,107.3842,9317.0
2022-11-04 13:35:00,113.64,113.93,113.58,113.73,26032.0,107.3464,107.6203,107.2897,107.4314,26032.0
2022-11-04 13:40:00,113.67,113.78,113.61,113.78,2968.0,107.3747,107.4786,107.318,107.4786,2968.0
2022-11-04 13:45:00,113.69,114.05,113.69,113.95,9289.0,107.3936,107.7337,107.3936,107.6392,9289.0
2022-11-04 13:50:00,114.01,114.16,113.82,114.1,4278.0,107.6959,107.8376,107.5164,107.7809,4278.0
2022-11-04 13:55:00,114.09,114.09,113.74,113.74,7216.0,107.7715,107.7715,107.4408,107.4408,7216.0
2022-11-04 14:00:00,113.8,113.86,113.69,113.75,5800.0,107.4975,107.5542,107.3936,107.4503,5800.0
2022-11-04 14:05:00,113.7,113.74,113.47,113.55,6332.0,107.4031,107.4408,107.1858,107.2614,6332.0
2022-11-04 14:10:00,113.55,113.69,113.55,113.6,5067.0,107.2614,107.3936,107.2614,107.3086,5067.0
2022-11-04 14:15:00,113.65,113.99,113.61,113.96,4637.0,107.3558,107.677,107.318,107.6487,4637.0
2022-11-04 14:20:00,113.95,114.25,113.88,114.25,3868.0,107.6392,107.9226,107.5731,107.9226,3868.0
2022-11-04 14:25:00,114.25,114.28,114.11,114.28,4386.0,107.9226,107.9509,107.7903,107.9509,4386.0
2022-11-04 14:30:00,114.31,114.4,114.24,114.37,3061.0,107.9793,108.0643,107.9131,108.0359,3061.0
2022-11-04 14:35:00,114.41,114.53,114.36,114.53,3540.0,108.0737,108.1871,108.0265,108.1871,3540.0
2022-11-04 14:40:00,114.49,115.07,114.49,115.04,4834.0,108.1493,108.6972,108.1493,108.6688,4834.0
2022-11-04 14:45:00,115.02,115.07,114.92,114.98,4018.0,108.6499,108.6972,108.5555,108.6122,4018.0
2022-11-04 14:50:00,115.01,115.17,115.01,115.09,5968.0,108.6405,108.7916,108.6405,108.7161,5968.0
2022-11-04 14:55:00,115.1,115.23,115.06,115.22,6864.0,108.7255,108.8483,108.6877,108.8389,6864.0
2022-11-04 15:00:00,115.16,115.28,115.12,115.22,6378.0,108.7822,108.8955,108.7444,108.8389,6378.0
2022-11-04 15:05:00,115.27,115.44,115.24,115.44,4485.0,108.8861,109.0467,108.8578,109.0467,4485.0
2022-11-04 15:10:00,115.42,115.51,115.36,115.37,7337.0,109.0278,109.1128,108.9711,108.9806,7337.0
2022-11-04 15:15:00,115.4,115.44,115.3,115.31,5835.0,109.0089,109.0467,108.9144,108.9239,5835.0
2022-11-04 15:20:00,115.33,115.33,115.01,115.03,7922.0,108.9428,108.9428,108.6405,108.6594,7922.0
2022-11-04 15:25:00,115.03,115.22,115.02,115.2,7481.0,108.6594,108.8389,108.6499,108.82,7481.0
2022-11-04 15:30:00,115.15,115.5,115.07,115.5,14803.0,108.7727,109.1034,108.6972,109.1034,14803.0
2022-11-04 15:35:00,115.44,115.47,115.28,115.42,19366.0,109.0467,109.075,108.8955,109.0278,19366.0
2022-11-04 15:40:00,115.41,115.47,115.32,115.46,16384.0,109.0183,109.075,108.9333,109.0656,16384.0
2022-11-04 15:45:00,115.43,115.55,115.35,115.39,25529.0,109.0372,109.1506,108.9617,108.9995,25529.0
2022-11-04 15:50:00,115.36,115.42,115.16,115.3,34070.0,108.9711,109.0278,108.7822,108.9144,34070.0
2022-11-04 15:55:00,115.32,115.52,115.25,115.45,94894.0,108.9333,109.1223,108.8672,109.0561,94894.0
2022-11-07 09:30:00,116.47,116.61,116.16,116.16,7407.0,110.0196,110.1519,109.7268,109.7268,7407.0
2022-11-07 09:35:00,116.3,116.3,115.75,115.82,3602.0,109.8591,109.8591,109.3395,109.4056,3602.0
2022-11-07 09:40:00,115.82,115.99,115.29,115.54,7002.0,109.4056,109.5662,108.905,109.1411,7002.0
2022-11-07 09:45:00,115.39,115.77,115.39,115.51,8120.0,108.9995,109.3584,108.9995,109.1128,8120.0
2022-11-07 09:50:00,115.45,115.65,115.17,115.18,12060.0,109.0561,109.2451,108.7916,108.8011,12060.0
2022-11-07 09:55:00,115.28,115.31,114.94,114.95,3414.0,108.8955,108.9239,108.5744,108.5838,3414.0
2022-11-07 10:00:00,114.93,115.72,114.82,115.72,13500.0,108.5649,109.3112,108.461,109.3112,13500.0
2022-11-07 10:05:00,115.63,115.76,115.09,115.26,6315.0,109.2262,109.349,108.7161,108.8767,6315.0
2022-11-07 10:10:00,115.34,115.57,115.15,115.48,4636.0,108.9522,109.1695,108.7727,109.0845,4636.0
2022-11-07 10:15:00,115.47,115.67,115.47,115.51,3879.0,109.075,109.2639,109.075,109.1128,3879.0
2022-11-07 10:20:00,115.51,115.51,115.12,115.23,2527.0,109.1128,109.1128,108.7444,108.8483,2527.0
2022-11-07 10:25:00,115.3,115.42,115.11,115.42,4485.0,108.9144,109.0278,108.735,109.0278,4485.0
2022-11-07 10:30:00,115.5,115.63,115.31,115.49,4255.0,109.1034,109.2262,108.9239,109.0939,4255.0
2022-11-07 10:35:00,115.47,115.64,115.24,115.48,10533.0,109.075,109.2356,108.8578,109.0845,10533.0
2022-11-07 10:40:00,115.43,115.55,115.32,115.44,4189.0,109.0372,109.1506,108.9333,109.0467,4189.0
2022-11-07 10:45:00,115.43,115.64,115.39,115.5,2671.0,109.0372,109.2356,108.9995,109.1034,2671.0
2022-11-07 10:50:00,115.28,115.41,115.28,115.39,3280.0,108.8955,109.0183,108.8955,108.9995,3280.0
2022-11-07 10:55:00,115.29,115.36,115.14,115.31,2254.0,108.905,108.9711,108.7633,108.9239,2254.0
2022-11-07 11:00:00,115.31,115.31,115.03,115.19,2147.0,108.9239,108.9239,108.6594,108.8105,2147.0
2022-11-07 11:05:00,115.24,115.24,114.48,114.65,74824.0,108.8578,108.8578,108.1399,108.3004,74824.0
2022-11-07 11:10:00,114.67,114.69,114.53,114.69,5536.0,108.3193,108.3382,108.1871,108.3382,5536.0
2022-11-07 11:15:00,114.71,114.82,114.68,114.77,2527.0,108.3571,108.461,108.3288,108.4138,2527.0
2022-11-07 11:20:00,114.84,115.05,114.8,114.98,3837.0,108.4799,108.6783,108.4421,108.6122,3837.0
2022-11-07 11:25:00,115.05,115.05,114.83,114.83,3585.0,108.6783,108.6783,108.4705,108.4705,3585.0
2022-11-07 11:30:00,114.83,114.97,114.82,114.92,10772.0,108.4705,108.6027,108.461,108.5555,10772.0
2022-11-07 11:35:00,114.93,114.98,114.85,114.91,2683.0,108.5649,108.6122,108.4894,108.546,2683.0
2022-11-07 11:40:00,114.95,114.95,114.49,114.54,3680.0,108.5838,108.5838,108.1493,108.1965,3680.0
2022-11-07 11:45:00,114.48,114.75,114.48,114.61,4607.0,108.1399,108.3949,108.1399,108.2627,4607.0
2022-11-07 11:50:00,114.59,114.78,114.51,114.78,4632.0,108.2438,108.4232,108.1682,108.4232,4632.0
2022-11-07 11:55:00,114.81,114.88,114.63,114.67,3812.0,108.4516,108.5177,108.2815,108.3193,3812.0
2022-11-07 12:00:00,114.68,114.75,114.57,114.75,3607.0,108.3288,108.3949,108.2249,108.3949,3607.0
2022-11-07 12:05:00,114.76,115.0,114.71,115.0,2899.0,108.4043,108.6311,108.3571,108.6311,2899.0
2022-11-07 12:10:00,114.93,115.06,114.93,115.02,4555.0,108.5649,108.6877,108.5649,108.6499,4555.0
2022-11-07 12:15:00,115.02,115.23,114.94,115.17,3348.0,108.6499,108.8483,108.5744,108.7916,3348.0
2022-11-07 12:20:00,115.17,115.19,114.98,115.11,9261.0,108.7916,108.8105,108.6122,108.735,9261.0
2022-11-07 12:25:00,115.2,115.32,115.17,115.3,2860.0,108.82,108.9333,108.7916,108.9144,2860.0
2022-11-07 12:30:00,115.31,115.37,115.26,115.28,2574.0,108.9239,108.9806,108.8767,108.8955,2574.0
2022-11-07 12:35:00,115.25,115.27,115.09,115.18,9973.0,108.8672,108.8861,108.7161,108.8011,9973.0
2022-11-07 12:40:00,115.25,115.44,115.17,115.31,6563.0,108.8672,109.0467,108.7916,108.9239,6563.0
2022-11-07 12:45:00,115.36,115.4,115.09,115.22,17204.0,108.9711,109.0089,108.7161,108.8389,17204.0
2022-11-07 12:50:00,115.16,115.16,114.86,114.86,4633.0,108.7822,108.7822,108.4988,108.4988,4633.0
2022-11-07 12:55:00,114.94,115.02,114.86,115.02,1442.0,108.5744,108.6499,108.4988,108.6499,1442.0
2022-11-07 13:00:00,115.03,115.13,114.98,115.03,8231.0,108.6594,108.7539,108.6122,108.6594,8231.0
2022-11-07 13:05:00,114.98,115.07,114.98,115.07,1612.0,108.6122,108.6972,108.6122,108.6972,1612.0
2022-11-07 13:10:00,115.16,115.17,115.04,115.07,4948.0,108.7822,108.7916,108.6688,108.6972,4948.0
2022-11-07 13:15:00,115.1,115.11,114.99,114.99,2934.0,108.7255,108.735,108.6216,108.6216,2934.0
2022-11-07 13:20:00,115.03,115.03,114.72,114.72,1507.0,108.6594,108.6594,108.3666,108.3666,1507.0
2022-11-07 13:25:00,114.67,114.81,114.67,114.69,5083.0,108.3193,108.4516,108.3193,108.3382,5083.0
2022-11-07 13:30:00,114.7,114.79,114.69,114.78,2291.0,108.3477,108.4327,108.3382,108.4232,2291.0
2022-11-07 13:35:00,114.74,114.82,114.72,114.75,2169.0,108.3855,108.461,108.3666,108.3949,2169.0
2022-11-07 13:40:00,114.78,114.81,114.69,114.77,16212.0,108.4232,108.4516,108.3382,108.4138,16212.0
2022-11-07 13:45:00,114.77,114.95,114.74,114.81,10538.0,108.4138,108.5838,108.3855,108.4516,10538.0
2022-11-07 13:50:00,114.84,115.05,114.83,115.0,5360.0,108.4799,108.6783,108.4705,108.6311,5360.0
2022-11-07 13:55:00,115.01,115.04,114.99,115.0,4992.0,108.6405,108.6688,108.6216,108.6311,4992.0
2022-11-07 14:00:00,115.0,115.03,114.8,114.97,22063.0,108.6311,108.6594,108.4421,108.6027,22063.0
2022-11-07 14:05:00,114.94,114.99,114.89,114.89,4394.0,108.5744,108.6216,108.5271,108.5271,4394.0
2022-11-07 14:10:00,114.91,115.03,114.89,115.01,4381.0,108.546,108.6594,108.5271,108.6405,4381.0
2022-11-07 14:15:00,115.0,115.32,115.0,115.32,13250.0,108.6311,108.9333,108.6311,108.9333,13250.0
2022-11-07 14:20:00,115.28,115.33,115.23,115.33,2782.0,108.8955,108.9428,108.8483,108.9428,2782.0
2022-11-07 14:25:00,115.34,115.59,115.32,115.59,12556.0,108.9522,109.1884,108.9333,109.1884,12556.0
2022-11-07 14:30:00,115.62,116.07,115.61,115.91,16701.0,109.2167,109.6418,109.2073,109.4907,16701.0
2022-11-07 14:35:00,115.93,116.07,115.87,116.07,30289.0,109.5095,109.6418,109.4529,109.6418,30289.0
2022-11-07 14:40:00,115.97,116.05,115.67,116.0,56612.0,109.5473,109.6229,109.2639,109.5757,56612.0
2022-11-07 14:45:00,116.0,116.12,115.91,115.93,53780.0,109.5757,109.689,109.4907,109.5095,53780.0
2022-11-07 14:50:00,115.85,116.0,115.82,115.85,8903.0,109.434,109.5757,109.4056,109.434,8903.0
2022-11-07 14:55:00,115.85,115.93,115.7,115.76,12115.0,109.434,109.5095,109.2923,109.349,12115.0
2022-11-07 15:00:00,115.76,116.03,115.72,116.03,4097.0,109.349,109.604,109.3112,109.604,4097.0
2022-11-07 15:05:00,116.04,116.05,115.94,115.99,2216.0,109.6135,109.6229,109.519,109.5662,2216.0
2022-11-07 15:10:00,116.01,116.15,116.0,116.15,3597.0,109.5851,109.7174,109.5757,109.7174,3597.0
2022-11-07 15:15:00,116.17,116.27,116.17,116.27,1401.0,109.7363,109.8307,109.7363,109.8307,1401.0
2022-11-07 15:20:00,116.25,116.27,116.11,116.11,12172.0,109.8118,109.8307,109.6796,109.6796,12172.0
2022-11-07 15:25:00,116.11,116.16,116.05,116.07,4501.0,109.6796,109.7268,109.6229,109.6418,4501.0
2022-11-07 15:30:00,116.05,116.1,116.0,116.08,13983.0,109.6229,109.6701,109.5757,109.6512,13983.0
2022-11-07 15:35:00,116.08,116.1,115.92,116.03,11377.0,109.6512,109.6701,109.5001,109.604,11377.0
2022-11-07 15:40:00,116.06,116.25,116.05,116.09,57620.0,109.6323,109.8118,109.6229,109.6607,57620.0
2022-11-07 15:45:00,116.08,116.35,116.05,116.26,30198.0,109.6512,109.9063,109.6229,109.8213,30198.0
2022-11-07 15:50:00,116.26,116.44,116.14,116.22,71417.0,109.8213,109.9913,109.7079,109.7835,71417.0
2022-11-07 15:55:00,116.2,116.35,115.99,116.35,62105.0,109.7646,109.9063,109.5662,109.9063,62105.0
2022-11-08 09:30:00,117.03,117.45,116.86,117.45,16073.0,110.5486,110.9454,110.388,110.9454,16073.0
2022-11-08 09:35:00,117.35,117.35,116.1,116.2,25403.0,110.8509,110.8509,109.6701,109.7646,25403.0
2022-11-08 09:40:00,116.42,116.45,116.24,116.24,5606.0,109.9724,110.0007,109.8024,109.8024,5606.0
2022-11-08 09:45:00,116.25,116.76,116.14,116.52,7439.0,109.8118,110.2936,109.7079,110.0669,7439.0
2022-11-08 09:50:00,116.57,117.05,116.51,117.04,11404.0,110.1141,110.5675,110.0574,110.5581,11404.0
2022-11-08 09:55:00,116.87,116.87,116.44,116.66,10039.0,110.3975,110.3975,109.9913,110.1991,10039.0
2022-11-08 10:00:00,116.86,116.91,116.5,116.5,2117.0,110.388,110.4353,110.048,110.048,2117.0
2022-11-08 10:05:00,116.46,116.52,116.26,116.52,6317.0,110.0102,110.0669,109.8213,110.0669,6317.0
2022-11-08 10:10:00,116.57,116.7,116.46,116.52,6750.0,110.1141,110.2369,110.0102,110.0669,6750.0
2022-11-08 10:15:00,116.5,116.94,116.49,116.94,12599.0,110.048,110.4636,110.0385,110.4636,12599.0
2022-11-08 10:20:00,117.04,117.04,116.9,116.98,1477.0,110.5581,110.5581,110.4258,110.5014,1477.0
2022-11-08 10:25:00,117.03,117.03,116.8,116.83,3421.0,110.5486,110.5486,110.3314,110.3597,3421.0
2022-11-08 10:30:00,116.86,117.0,116.86,117.0,4135.0,110.388,110.5203,110.388,110.5203,4135.0
2022-11-08 10:35:00,117.08,117.3,117.0,117.0,1997.0,110.5959,110.8037,110.5203,110.5203,1997.0
2022-11-08 10:40:00,117.12,117.23,117.09,117.18,1527.0,110.6336,110.7376,110.6053,110.6903,1527.0
2022-11-08 10:45:00,117.29,117.41,117.21,117.29,4888.0,110.7942,110.9076,110.7187,110.7942,4888.0
2022-11-08 10:50:00,117.34,117.4,117.19,117.19,2947.0,110.8415,110.8981,110.6998,110.6998,2947.0
2022-11-08 10:55:00,117.23,117.33,117.12,117.33,1196.0,110.7376,110.832,110.6336,110.832,1196.0
2022-11-08 11:00:00,117.3,117.33,117.05,117.08,6402.0,110.8037,110.832,110.5675,110.5959,6402.0
2022-11-08 11:05:00,117.17,117.19,116.95,116.95,4609.0,110.6809,110.6998,110.4731,110.4731,4609.0
2022-11-08 11:10:00,117.01,117.42,116.98,117.26,4030.0,110.5297,110.917,110.5014,110.7659,4030.0
2022-11-08 11:15:00,117.21,117.46,117.14,117.44,7097.0,110.7187,110.9548,110.6525,110.9359,7097.0
2022-11-08 11:20:00,117.44,117.48,117.3,117.3,16247.0,110.9359,110.9737,110.8037,110.8037,16247.0
2022-11-08 11:25:00,117.3,117.5,117.3,117.47,3080.0,110.8037,110.9926,110.8037,110.9643,3080.0
2022-11-08 11:30:00,117.46,117.95,117.46,117.87,8777.0,110.9548,111.4177,110.9548,111.3421,8777.0
2022-11-08 11:35:00,117.91,118.11,117.81,117.94,11065.0,111.3799,111.5688,111.2854,111.4082,11065.0
2022-11-08 11:40:00,118.0,118.15,117.98,118.04,27251.0,111.4649,111.6066,111.446,111.5027,27251.0
2022-11-08 11:45:00,118.07,118.14,117.53,117.62,9773.0,111.531,111.5972,111.0209,111.106,9773.0
2022-11-08 11:50:00,117.55,117.79,117.5,117.7,4381.0,111.0398,111.2665,110.9926,111.1815,4381.0
2022-11-08 11:55:00,117.62,117.68,117.5,117.51,4181.0,111.106,111.1626,110.9926,111.002,4181.0
2022-11-08 12:00:00,117.49,117.56,117.34,117.36,7174.0,110.9832,111.0493,110.8415,110.8604,7174.0
2022-11-08 12:05:00,117.32,117.44,117.32,117.44,3256.0,110.8226,110.9359,110.8226,110.9359,3256.0
2022-11-08 12:10:00,117.38,117.43,117.32,117.32,2697.0,110.8792,110.9265,110.8226,110.8226,2697.0
2022-11-08 12:15:00,117.32,117.39,117.22,117.39,5267.0,110.8226,110.8887,110.7281,110.8887,5267.0
2022-11-08 12:20:00,117.4,117.59,117.36,117.59,1312.0,110.8981,111.0776,110.8604,111.0776,1312.0
2022-11-08 12:25:00,117.53,117.6,117.43,117.43,6268.0,111.0209,111.0871,110.9265,110.9265,6268.0
2022-11-08 12:30:00,117.45,117.52,117.28,117.46,2744.0,110.9454,111.0115,110.7848,110.9548,2744.0
2022-11-08 12:35:00,117.41,117.68,117.4,117.68,1621.0,110.9076,111.1626,110.8981,111.1626,1621.0
2022-11-08 12:40:00,117.67,117.73,117.63,117.67,6422.0,111.1532,111.2099,111.1154,111.1532,6422.0
2022-11-08 12:45:00,117.66,117.66,117.55,117.56,1539.0,111.1437,111.1437,111.0398,111.0493,1539.0
2022-11-08 12:50:00,117.58,117.65,117.46,117.56,1552.0,111.0682,111.1343,110.9548,111.0493,1552.0
2022-11-08 12:55:00,117.58,117.58,117.55,117.56,600.0,111.0682,111.0682,111.0398,111.0493,600.0
2022-11-08 13:00:00,117.59,117.68,117.47,117.67,1600.0,111.0776,111.1626,110.9643,111.1532,1600.0
2022-11-08 13:05:00,117.65,117.68,117.56,117.59,4671.0,111.1343,111.1626,111.0493,111.0776,4671.0
2022-11-08 13:10:00,117.57,117.6,117.48,117.59,1824.0,111.0587,111.0871,110.9737,111.0776,1824.0
2022-11-08 13:15:00,117.6,117.62,117.34,117.35,2744.0,111.0871,111.106,110.8415,110.8509,2744.0
2022-11-08 13:20:00,117.17,117.21,116.85,116.87,3493.0,110.6809,110.7187,110.3786,110.3975,3493.0
2022-11-08 13:25:00,116.84,116.9,116.43,116.52,2879.0,110.3692,110.4258,109.9819,110.0669,2879.0
2022-11-08 13:30:00,116.45,116.45,116.2,116.39,4206.0,110.0007,110.0007,109.7646,109.9441,4206.0
2022-11-08 13:35:00,116.45,116.64,116.43,116.61,3648.0,110.0007,110.1802,109.9819,110.1519,3648.0
2022-11-08 13:40:00,116.62,116.76,116.62,116.73,3943.0,110.1613,110.2936,110.1613,110.2652,3943.0
2022-11-08 13:45:00,116.75,116.85,116.6,116.61,5015.0,110.2841,110.3786,110.1424,110.1519,5015.0
2022-11-08 13:50:00,116.65,116.74,116.4,116.4,4551.0,110.1897,110.2747,109.9535,109.9535,4551.0
2022-11-08 13:55:00,116.49,116.6,116.23,116.23,9146.0,110.0385,110.1424,109.7929,109.7929,9146.0
2022-11-08 14:00:00,116.21,116.44,116.2,116.37,4579.0,109.774,109.9913,109.7646,109.9252,4579.0
2022-11-08 14:05:00,116.36,116.4,116.14,116.14,2453.0,109.9157,109.9535,109.7079,109.7079,2453.0
2022-11-08 14:10:00,116.17,116.18,115.98,116.17,5208.0,109.7363,109.7457,109.5568,109.7363,5208.0
2022-11-08 14:15:00,116.18,116.21,116.05,116.09,4097.0,109.7457,109.774,109.6229,109.6607,4097.0
2022-11-08 14:20:00,116.05,116.05,115.68,115.7,5339.0,109.6229,109.6229,109.2734,109.2923,5339.0
2022-11-08 14:25:00,115.74,115.74,115.57,115.61,9695.0,109.3301,109.3301,109.1695,109.2073,9695.0
2022-11-08 14:30:00,115.63,115.74,115.46,115.74,4716.0,109.2262,109.3301,109.0656,109.3301,4716.0
2022-11-08 14:35:00,115.78,116.15,115.72,116.15,11963.0,109.3679,109.7174,109.3112,109.7174,11963.0
2022-11-08 14:40:00,116.18,116.22,116.03,116.15,16855.0,109.7457,109.7835,109.604,109.7174,16855.0
2022-11-08 14:45:00,116.14,116.34,116.1,116.33,3370.0,109.7079,109.8968,109.6701,109.8874,3370.0
2022-11-08 14:50:00,116.29,116.53,116.26,116.38,2627.0,109.8496,110.0763,109.8213,109.9346,2627.0
2022-11-08 14:55:00,116.39,116.51,116.33,116.39,3231.0,109.9441,110.0574,109.8874,109.9441,3231.0
2022-11-08 15:00:00,116.44,116.79,116.43,116.69,7677.0,109.9913,110.3219,109.9819,110.2275,7677.0
2022-11-08 15:05:00,116.68,116.88,116.6,116.79,3116.0,110.218,110.4069,110.1424,110.3219,3116.0
2022-11-08 15:10:00,116.82,116.82,116.66,116.8,3338.0,110.3503,110.3503,110.1991,110.3314,3338.0
2022-11-08 15:15:00,116.73,116.86,116.67,116.73,7730.0,110.2652,110.388,110.2086,110.2652,7730.0
2022-11-08 15:20:00,116.73,116.8,116.64,116.71,13365.0,110.2652,110.3314,110.1802,110.2463,13365.0
2022-11-08 15:25:00,116.69,116.72,116.53,116.61,18628.0,110.2275,110.2558,110.0763,110.1519,18628.0
2022-11-08 15:30:00,116.61,117.03,116.61,117.02,22998.0,110.1519,110.5486,110.1519,110.5392,22998.0
2022-11-08 15:35:00,116.99,117.12,116.89,116.93,9401.0,110.5108,110.6336,110.4164,110.4542,9401.0
2022-11-08 15:40:00,116.96,117.02,116.81,116.82,7804.0,110.4825,110.5392,110.3408,110.3503,7804.0
2022-11-08 15:45:00,116.8,116.99,116.78,116.9,10302.0,110.3314,110.5108,110.3125,110.4258,10302.0
2022-11-08 15:50:00,116.9,116.92,116.57,116.57,23171.0,110.4258,110.4447,110.1141,110.1141,23171.0
2022-11-08 15:55:00,116.54,116.54,116.23,116.39,47736.0,110.0858,110.0858,109.7929,109.9441,47736.0
2022-11-09 09:30:00,115.55,115.55,114.55,114.93,9341.0,109.7433,109.7433,108.7935,109.1544,9341.0
2022-11-09 09:35:00,115.01,115.49,114.67,114.94,2112.0,109.2304,109.6863,108.9075,109.1639,2112.0
2022-11-09 09:40:00,115.09,115.37,115.0,115.0,2461.0,109.3064,109.5723,109.2209,109.2209,2461.0
2022-11-09 09:45:00,115.09,115.36,115.03,115.07,8034.0,109.3064,109.5628,109.2494,109.2874,8034.0
2022-11-09 09:50:00,115.16,115.17,114.87,115.08,11184.0,109.3729,109.3824,109.0975,109.2969,11184.0
2022-11-09 09:55:00,115.01,115.06,114.51,114.89,4505.0,109.2304,109.2779,108.7555,109.1165,4505.0
2022-11-09 10:00:00,114.7,114.94,114.42,114.84,17563.0,108.936,109.1639,108.6701,109.069,17563.0
2022-11-09 10:05:00,114.85,115.2,114.75,115.2,30899.0,109.0785,109.4109,108.9835,109.4109,30899.0
2022-11-09 10:10:00,115.25,115.56,115.07,115.56,6020.0,109.4584,109.7528,109.2874,109.7528,6020.0
2022-11-09 10:15:00,115.5,115.61,115.3,115.58,3248.0,109.6958,109.8003,109.5058,109.7718,3248.0
2022-11-09 10:20:00,115.59,115.67,115.31,115.34,5393.0,109.7813,109.8573,109.5153,109.5438,5393.0
2022-11-09 10:25:00,115.42,115.68,114.97,115.19,4373.0,109.6198,109.8668,109.1924,109.4014,4373.0
2022-11-09 10:30:00,115.19,115.19,114.5,114.77,4703.0,109.4014,109.4014,108.746,109.0025,4703.0
2022-11-09 10:35:00,114.82,114.82,114.51,114.78,5093.0,109.05,109.05,108.7555,109.012,5093.0
2022-11-09 10:40:00,114.85,114.9,114.66,114.82,2461.0,109.0785,109.1259,108.898,109.05,2461.0
2022-11-09 10:45:00,115.05,115.06,114.83,114.9,8157.0,109.2684,109.2779,109.0595,109.1259,8157.0
2022-11-09 10:50:00,114.84,114.87,114.64,114.64,2018.0,109.069,109.0975,108.879,108.879,2018.0
2022-11-09 10:55:00,114.52,114.69,114.38,114.56,3822.0,108.765,108.9265,108.6321,108.803,3822.0
2022-11-09 11:00:00,114.78,114.9,114.77,114.83,1377.0,109.012,109.1259,109.0025,109.0595,1377.0
2022-11-09 11:05:00,114.89,115.16,114.83,114.97,6558.0,109.1165,109.3729,109.0595,109.1924,6558.0
2022-11-09 11:10:00,114.92,115.07,114.92,115.02,2670.0,109.1449,109.2874,109.1449,109.2399,2670.0
2022-11-09 11:15:00,115.06,115.25,115.06,115.16,900.0,109.2779,109.4584,109.2779,109.3729,900.0
2022-11-09 11:20:00,114.98,115.1,114.98,115.05,1600.0,109.2019,109.3159,109.2019,109.2684,1600.0
2022-11-09 11:25:00,115.1,115.27,114.96,115.13,6654.0,109.3159,109.4774,109.1829,109.3444,6654.0
2022-11-09 11:30:00,115.08,115.12,114.99,115.05,1000.0,109.2969,109.3349,109.2114,109.2684,1000.0
2022-11-09 11:35:00,115.16,115.23,115.11,115.18,1200.0,109.3729,109.4394,109.3254,109.3919,1200.0
2022-11-09 11:40:00,115.18,115.69,115.18,115.67,2795.0,109.3919,109.8762,109.3919,109.8573,2795.0
2022-11-09 11:45:00,115.61,115.84,115.58,115.75,2450.0,109.8003,110.0187,109.7718,109.9332,2450.0
2022-11-09 11:50:00,115.78,115.82,115.5,115.5,5900.0,109.9617,109.9997,109.6958,109.6958,5900.0
2022-11-09 11:55:00,115.5,115.55,115.45,115.47,2432.0,109.6958,109.7433,109.6483,109.6673,2432.0
2022-11-09 12:00:00,115.56,115.6,115.46,115.51,4301.0,109.7528,109.7908,109.6578,109.7053,4301.0
2022-11-09 12:05:00,115.45,115.52,115.17,115.35,2859.0,109.6483,109.7148,109.3824,109.5533,2859.0
2022-11-09 12:10:00,115.33,115.4,115.25,115.3,1720.0,109.5343,109.6008,109.4584,109.5058,1720.0
2022-11-09 12:15:00,115.29,115.51,115.23,115.51,900.0,109.4963,109.7053,109.4394,109.7053,900.0
2022-11-09 12:20:00,115.47,115.47,115.11,115.13,4193.0,109.6673,109.6673,109.3254,109.3444,4193.0
2022-11-09 12:25:00,115.16,115.18,115.04,115.13,2578.0,109.3729,109.3919,109.2589,109.3444,2578.0
2022-11-09 12:30:00,115.19,115.39,115.19,115.31,3670.0,109.4014,109.5913,109.4014,109.5153,3670.0
2022-11-09 12:35:00,115.36,115.36,115.16,115.18,2307.0,109.5628,109.5628,109.3729,109.3919,2307.0
2022-11-09 12:40:00,115.24,115.27,114.98,114.99,11250.0,109.4489,109.4774,109.2019,109.2114,11250.0
2022-11-09 12:45:00,115.06,115.19,115.03,115.14,1729.0,109.2779,109.4014,109.2494,109.3539,1729.0
2022-11-09 12:50:00,115.07,115.08,115.0,115.02,1843.0,109.2874,109.2969,109.2209,109.2399,1843.0
2022-11-09 12:55:00,115.08,115.15,114.97,115.13,1893.0,109.2969,109.3634,109.1924,109.3444,1893.0
2022-11-09 13:00:00,115.17,115.17,114.74,114.86,4412.0,109.3824,109.3824,108.974,109.088,4412.0
2022-11-09 13:05:00,114.83,114.88,114.78,114.83,1300.0,109.0595,109.107,109.012,109.0595,1300.0
2022-11-09 13:10:00,114.94,114.94,114.6,114.79,1502.0,109.1639,109.1639,108.841,109.0215,1502.0
2022-11-09 13:15:00,114.8,115.08,114.79,114.96,2754.0,109.031,109.2969,109.0215,109.1829,2754.0
2022-11-09 13:20:00,114.99,115.07,114.94,114.94,1800.0,109.2114,109.2874,109.1639,109.1639,1800.0
2022-11-09 13:25:00,114.89,114.94,114.73,114.8,4724.0,109.1165,109.1639,108.9645,109.031,4724.0
2022-11-09 13:30:00,114.67,114.7,114.4,114.41,5569.0,108.9075,108.936,108.6511,108.6606,5569.0
2022-11-09 13:35:00,114.43,114.55,114.42,114.46,1466.0,108.6796,108.7935,108.6701,108.7081,1466.0
2022-11-09 13:40:00,114.5,114.67,114.45,114.64,1129.0,108.746,108.9075,108.6986,108.879,1129.0
2022-11-09 13:45:00,114.69,114.7,114.54,114.64,2714.0,108.9265,108.936,108.784,108.879,2714.0
2022-11-09 13:50:00,114.63,114.65,114.48,114.56,1318.0,108.8695,108.8885,108.7271,108.803,1318.0
2022-11-09 13:55:00,114.48,114.7,114.48,114.69,2795.0,108.7271,108.936,108.7271,108.9265,2795.0
2022-11-09 14:00:00,114.67,114.67,114.6,114.65,2411.0,108.9075,108.9075,108.841,108.8885,2411.0
2022-11-09 14:05:00,114.62,114.89,114.62,114.76,4833.0,108.86,109.1165,108.86,108.993,4833.0
2022-11-09 14:10:00,114.73,114.92,114.66,114.85,2551.0,108.9645,109.1449,108.898,109.0785,2551.0
2022-11-09 14:15:00,114.84,114.86,114.73,114.83,4064.0,109.069,109.088,108.9645,109.0595,4064.0
2022-11-09 14:20:00,114.84,114.89,114.66,114.7,4927.0,109.069,109.1165,108.898,108.936,4927.0
2022-11-09 14:25:00,114.68,114.82,114.63,114.65,4098.0,108.917,109.05,108.8695,108.8885,4098.0
2022-11-09 14:30:00,114.62,114.62,114.29,114.39,2102.0,108.86,108.86,108.5466,108.6416,2102.0
2022-11-09 14:35:00,114.33,114.4,114.31,114.32,2513.0,108.5846,108.6511,108.5656,108.5751,2513.0
2022-11-09 14:40:00,114.31,114.55,114.31,114.55,2603.0,108.5656,108.7935,108.5656,108.7935,2603.0
2022-11-09 14:45:00,114.46,114.55,114.23,114.23,2446.0,108.7081,108.7935,108.4896,108.4896,2446.0
2022-11-09 14:50:00,114.3,114.3,114.14,114.26,2814.0,108.5561,108.5561,108.4041,108.5181,2814.0
2022-11-09 14:55:00,114.17,114.3,114.16,114.3,2025.0,108.4326,108.5561,108.4231,108.5561,2025.0
2022-11-09 15:00:00,114.27,114.44,114.26,114.4,2300.0,108.5276,108.6891,108.5181,108.6511,2300.0
2022-11-09 15:05:00,114.45,114.62,114.38,114.55,3600.0,108.6986,108.86,108.6321,108.7935,3600.0
2022-11-09 15:10:00,114.51,114.56,114.41,114.48,3238.0,108.7555,108.803,108.6606,108.7271,3238.0
2022-11-09 15:15:00,114.41,114.56,114.38,114.55,5310.0,108.6606,108.803,108.6321,108.7935,5310.0
2022-11-09 15:20:00,114.53,114.53,114.34,114.36,4860.0,108.7745,108.7745,108.5941,108.6131,4860.0
2022-11-09 15:25:00,114.33,114.52,114.26,114.42,7220.0,108.5846,108.765,108.5181,108.6701,7220.0
2022-11-09 15:30:00,114.37,114.38,114.25,114.34,3413.0,108.6226,108.6321,108.5086,108.5941,3413.0
2022-11-09 15:35:00,114.35,114.35,114.17,114.18,9947.0,108.6036,108.6036,108.4326,108.4421,9947.0
2022-11-09 15:40:00,114.16,114.16,113.98,113.98,6978.0,108.4231,108.4231,108.2522,108.2522,6978.0
2022-11-09 15:45:00,113.99,114.05,113.85,113.86,10478.0,108.2617,108.3187,108.1287,108.1382,10478.0
2022-11-09 15:50:00,113.9,114.24,113.9,114.11,20710.0,108.1762,108.4991,108.1762,108.3756,20710.0
2022-11-09 15:55:00,114.1,114.2,114.01,114.17,44820.0,108.3662,108.4611,108.2807,108.4326,44820.0
2022-11-10 09:30:00,120.26,121.23,119.96,120.42,40168.0,114.2166,115.1378,113.9317,114.3686,40168.0
2022-11-10 09:35:00,120.65,121.14,120.45,121.03,9284.0,114.587,115.0524,114.397,114.9479,9284.0
2022-11-10 09:40:00,120.94,121.6,120.83,121.41,38106.0,114.8624,115.4893,114.7579,115.3088,38106.0
2022-11-10 09:45:00,121.6,121.87,120.91,121.58,15924.0,115.4893,115.7457,114.8339,115.4703,15924.0
2022-11-10 09:50:00,121.57,121.63,120.78,120.98,10178.0,115.4608,115.5177,114.7105,114.9004,10178.0
2022-11-10 09:55:00,121.02,121.97,121.0,121.97,17850.0,114.9384,115.8407,114.9194,115.8407,17850.0
2022-11-10 10:00:00,121.92,122.11,121.32,121.56,21968.0,115.7932,115.9736,115.2233,115.4513,21968.0
2022-11-10 10:05:00,121.66,121.9,121.43,121.76,4800.0,115.5462,115.7742,115.3278,115.6412,4800.0
2022-11-10 10:10:00,121.74,121.74,121.27,121.31,6636.0,115.6222,115.6222,115.1758,115.2138,6636.0
2022-11-10 10:15:00,121.37,121.86,121.37,121.7,12068.0,115.2708,115.7362,115.2708,115.5842,12068.0
2022-11-10 10:20:00,121.74,122.69,121.62,122.62,8544.0,115.6222,116.5245,115.5082,116.458,8544.0
2022-11-10 10:25:00,122.54,122.96,122.39,122.96,13680.0,116.382,116.7809,116.2396,116.7809,13680.0
2022-11-10 10:30:00,123.07,123.12,122.47,122.7,17824.0,116.8854,116.9329,116.3155,116.534,17824.0
2022-11-10 10:35:00,122.7,122.83,122.42,122.43,31996.0,116.534,116.6574,116.268,116.2775,31996.0
2022-11-10 10:40:00,122.36,122.71,122.27,122.48,4826.0,116.2111,116.5435,116.1256,116.325,4826.0
2022-11-10 10:45:00,122.43,122.94,122.42,122.94,4147.0,116.2775,116.7619,116.268,116.7619,4147.0
2022-11-10 10:50:00,122.9,122.92,122.4,122.5,9586.0,116.7239,116.7429,116.2491,116.344,9586.0
2022-11-10 10:55:00,122.42,122.69,122.33,122.54,5100.0,116.268,116.5245,116.1826,116.382,5100.0
2022-11-10 11:00:00,122.65,122.65,122.22,122.44,3471.0,116.4865,116.4865,116.0781,116.287,3471.0
2022-11-10 11:05:00,122.38,122.58,122.36,122.58,6983.0,116.2301,116.42,116.2111,116.42,6983.0
2022-11-10 11:10:00,122.56,122.86,122.56,122.86,3778.0,116.401,116.6859,116.401,116.6859,3778.0
2022-11-10 11:15:00,122.76,122.8,122.52,122.75,3912.0,116.591,116.629,116.363,116.5815,3912.0
2022-11-10 11:20:00,122.78,122.98,122.73,122.75,5269.0,116.61,116.7999,116.5625,116.5815,5269.0
2022-11-10 11:25:00,122.72,123.01,122.72,122.96,3750.0,116.553,116.8284,116.553,116.7809,3750.0
2022-11-10 11:30:00,122.97,123.28,122.94,123.15,5434.0,116.7904,117.0848,116.7619,116.9614,5434.0
2022-11-10 11:35:00,123.09,123.2,123.0,123.08,3222.0,116.9044,117.0088,116.8189,116.8949,3222.0
2022-11-10 11:40:00,123.05,123.21,122.76,122.76,3301.0,116.8664,117.0183,116.591,116.591,3301.0
2022-11-10 11:45:00,122.8,122.93,122.7,122.92,15568.0,116.629,116.7524,116.534,116.7429,15568.0
2022-11-10 11:50:00,122.85,123.03,122.83,122.83,4905.0,116.6764,116.8474,116.6574,116.6574,4905.0
2022-11-10 11:55:00,122.9,123.16,122.9,123.02,2317.0,116.7239,116.9709,116.7239,116.8379,2317.0
2022-11-10 12:00:00,123.09,123.09,122.95,122.95,3849.0,116.9044,116.9044,116.7714,116.7714,3849.0
2022-11-10 12:05:00,122.9,122.9,122.58,122.72,10060.0,116.7239,116.7239,116.42,116.553,10060.0
2022-11-10 12:10:00,122.75,122.79,122.67,122.72,2085.0,116.5815,116.6195,116.5055,116.553,2085.0
2022-11-10 12:15:00,122.74,122.82,122.68,122.71,3983.0,116.572,116.6479,116.515,116.5435,3983.0
2022-11-10 12:20:00,122.75,122.75,122.57,122.66,3500.0,116.5815,116.5815,116.4105,116.496,3500.0
2022-11-10 12:25:00,122.7,122.71,122.51,122.51,10362.0,116.534,116.5435,116.3535,116.3535,10362.0
2022-11-10 12:30:00,122.52,122.52,122.33,122.43,4174.0,116.363,116.363,116.1826,116.2775,4174.0
2022-11-10 12:35:00,122.43,122.5,122.2,122.27,6497.0,116.2775,116.344,116.0591,116.1256,6497.0
2022-11-10 12:40:00,122.28,122.36,122.15,122.36,4676.0,116.1351,116.2111,116.0116,116.2111,4676.0
2022-11-10 12:45:00,122.36,122.37,122.07,122.21,2345.0,116.2111,116.2206,115.9356,116.0686,2345.0
2022-11-10 12:50:00,122.24,122.34,121.99,122.04,4821.0,116.0971,116.1921,115.8597,115.9071,4821.0
2022-11-10 12:55:00,122.07,122.1,121.91,121.91,1900.0,115.9356,115.9641,115.7837,115.7837,1900.0
2022-11-10 13:00:00,122.06,122.32,122.01,122.31,3937.0,115.9261,116.1731,115.8787,116.1636,3937.0
2022-11-10 13:05:00,122.28,122.3,122.19,122.29,3755.0,116.1351,116.1541,116.0496,116.1446,3755.0
2022-11-10 13:10:00,122.29,122.34,122.23,122.32,4291.0,116.1446,116.1921,116.0876,116.1731,4291.0
2022-11-10 13:15:00,122.34,122.45,122.2,122.24,2675.0,116.1921,116.2965,116.0591,116.0971,2675.0
2022-11-10 13:20:00,122.21,122.25,122.01,122.06,1801.0,116.0686,116.1066,115.8787,115.9261,1801.0
2022-11-10 13:25:00,122.05,122.26,122.03,122.25,2568.0,115.9166,116.1161,115.8976,116.1066,2568.0
2022-11-10 13:30:00,122.28,122.3,122.17,122.19,2302.0,116.1351,116.1541,116.0306,116.0496,2302.0
2022-11-10 13:35:00,122.24,122.24,122.12,122.19,2049.0,116.0971,116.0971,115.9831,116.0496,2049.0
2022-11-10 13:40:00,122.13,122.47,122.1,122.47,2739.0,115.9926,116.3155,115.9641,116.3155,2739.0
2022-11-10 13:45:00,122.43,122.67,122.43,122.64,5150.0,116.2775,116.5055,116.2775,116.477,5150.0
2022-11-10 13:50:00,122.63,122.7,122.55,122.68,3380.0,116.4675,116.534,116.3915,116.515,3380.0
2022-11-10 13:55:00,122.58,122.77,122.58,122.69,2408.0,116.42,116.6005,116.42,116.5245,2408.0
2022-11-10 14:00:00,122.72,122.94,122.71,122.89,3243.0,116.553,116.7619,116.5435,116.7144,3243.0
2022-11-10 14:05:00,122.84,122.99,122.71,122.99,3955.0,116.6669,116.8094,116.5435,116.8094,3955.0
2022-11-10 14:10:00,122.99,123.13,122.99,123.11,3324.0,116.8094,116.9424,116.8094,116.9234,3324.0
2022-11-10 14:15:00,123.15,123.27,123.11,123.21,9845.0,116.9614,117.0753,116.9234,117.0183,9845.0
2022-11-10 14:20:00,123.13,123.22,123.07,123.22,3416.0,116.9424,117.0278,116.8854,117.0278,3416.0
2022-11-10 14:25:00,123.22,123.29,123.15,123.25,4565.0,117.0278,117.0943,116.9614,117.0563,4565.0
2022-11-10 14:30:00,123.25,123.3,123.17,123.3,4698.0,117.0563,117.1038,116.9804,117.1038,4698.0
2022-11-10 14:35:00,123.28,123.3,123.19,123.27,6829.0,117.0848,117.1038,116.9994,117.0753,6829.0
2022-11-10 14:40:00,123.25,123.36,123.2,123.24,5777.0,117.0563,117.1608,117.0088,117.0468,5777.0
2022-11-10 14:45:00,123.26,123.38,123.15,123.21,6576.0,117.0658,117.1798,116.9614,117.0183,6576.0
2022-11-10 14:50:00,123.19,123.38,123.18,123.37,7476.0,116.9994,117.1798,116.9899,117.1703,7476.0
2022-11-10 14:55:00,123.36,123.55,123.35,123.55,4809.0,117.1608,117.3413,117.1513,117.3413,4809.0
2022-11-10 15:00:00,123.52,123.6,123.37,123.59,8570.0,117.3128,117.3887,117.1703,117.3793,8570.0
2022-11-10 15:05:00,123.55,123.77,123.49,123.76,7722.0,117.3413,117.5502,117.2843,117.5407,7722.0
2022-11-10 15:10:00,123.77,123.87,123.71,123.82,7268.0,117.5502,117.6452,117.4932,117.5977,7268.0
2022-11-10 15:15:00,123.79,123.84,123.62,123.67,6036.0,117.5692,117.6167,117.4077,117.4552,6036.0
2022-11-10 15:20:00,123.69,123.87,123.68,123.83,5685.0,117.4742,117.6452,117.4647,117.6072,5685.0
2022-11-10 15:25:00,123.8,123.84,123.65,123.84,7423.0,117.5787,117.6167,117.4362,117.6167,7423.0
2022-11-10 15:30:00,123.83,123.89,123.68,123.75,9794.0,117.6072,117.6642,117.4647,117.5312,9794.0
2022-11-10 15:35:00,123.75,123.83,123.72,123.82,8267.0,117.5312,117.6072,117.5027,117.5977,8267.0
2022-11-10 15:40:00,123.82,124.08,123.8,124.05,20066.0,117.5977,117.8446,117.5787,117.8161,20066.0
2022-11-10 15:45:00,124.03,124.16,123.99,124.11,21120.0,117.7971,117.9206,117.7591,117.8731,21120.0
2022-11-10 15:50:00,124.16,124.4,124.14,124.4,40775.0,117.9206,118.1485,117.9016,118.1485,40775.0
2022-11-10 15:55:00,124.4,124.88,124.31,124.81,204149.0,118.1485,118.6044,118.0631,118.5379,204149.0
2022-11-11 09:30:00,125.84,126.69,125.7,126.29,12716.0,119.5162,120.3235,119.3832,119.9436,12716.0
2022-11-11 09:35:00,126.55,127.36,126.3,127.14,20129.0,120.1905,120.9598,119.9531,120.7509,20129.0
2022-11-11 09:40:00,127.03,127.58,126.84,127.38,17623.0,120.6464,121.1687,120.4659,120.9788,17623.0
2022-11-11 09:45:00,127.38,128.0,127.38,127.98,8803.0,120.9788,121.5676,120.9788,121.5486,8803.0
2022-11-11 09:50:00,128.12,128.37,128.02,128.36,5761.0,121.6816,121.919,121.5866,121.9095,5761.0
2022-11-11 09:55:00,128.29,128.83,128.2,128.55,15819.0,121.8431,122.3559,121.7576,122.09,15819.0
2022-11-11 10:00:00,128.64,128.88,127.72,128.5,13076.0,122.1755,122.4034,121.3017,122.0425,13076.0
2022-11-11 10:05:00,128.64,128.89,128.01,128.27,29337.0,122.1755,122.4129,121.5771,121.8241,29337.0
2022-11-11 10:10:00,128.46,129.21,128.38,129.21,5920.0,122.0045,122.7168,121.9285,122.7168,5920.0
2022-11-11 10:15:00,129.14,129.84,128.99,129.84,22668.0,122.6503,123.3152,122.5079,123.3152,22668.0
2022-11-11 10:20:00,129.77,130.06,129.74,129.79,23853.0,123.2487,123.5241,123.2202,123.2677,23853.0
2022-11-11 10:25:00,129.72,130.28,129.66,129.89,14483.0,123.2012,123.7331,123.1442,123.3627,14483.0
2022-11-11 10:30:00,130.02,130.15,129.67,129.87,23548.0,123.4861,123.6096,123.1537,123.3437,23548.0
2022-11-11 10:35:00,130.08,130.14,129.47,129.69,7994.0,123.5431,123.6001,122.9638,123.1727,7994.0
2022-11-11 10:40:00,129.72,129.88,129.54,129.88,8122.0,123.2012,123.3532,123.0302,123.3532,8122.0
2022-11-11 10:45:00,129.92,130.19,129.89,130.17,8502.0,123.3912,123.6476,123.3627,123.6286,8502.0
2022-11-11 10:50:00,130.19,130.51,130.14,130.41,16959.0,123.6476,123.9515,123.6001,123.8565,16959.0
2022-11-11 10:55:00,130.33,130.6,130.22,130.22,9526.0,123.7805,124.037,123.6761,123.6761,9526.0
2022-11-11 11:00:00,130.28,130.47,129.94,129.94,7008.0,123.7331,123.9135,123.4101,123.4101,7008.0
2022-11-11 11:05:00,129.94,129.94,128.97,128.99,8312.0,123.4101,123.4101,122.4889,122.5079,8312.0
2022-11-11 11:10:00,129.03,129.24,128.97,129.1,9936.0,122.5459,122.7453,122.4889,122.6124,9936.0
2022-11-11 11:15:00,129.07,129.53,129.02,129.44,6828.0,122.5839,123.0207,122.5364,122.9353,6828.0
2022-11-11 11:20:00,129.39,129.49,129.12,129.22,3286.0,122.8878,122.9828,122.6314,122.7263,3286.0
2022-11-11 11:25:00,129.14,129.43,128.91,129.16,134071.0,122.6503,122.9258,122.4319,122.6693,134071.0
2022-11-11 11:30:00,129.21,129.21,128.43,128.53,31799.0,122.7168,122.7168,121.976,122.071,31799.0
2022-11-11 11:35:00,128.48,128.75,128.26,128.38,17799.0,122.0235,122.2799,121.8146,121.9285,17799.0
2022-11-11 11:40:00,128.38,128.43,128.03,128.04,5905.0,121.9285,121.976,121.5961,121.6056,5905.0
2022-11-11 11:45:00,128.14,128.19,127.99,128.16,7736.0,121.7006,121.7481,121.5581,121.7196,7736.0
2022-11-11 11:50:00,128.17,128.37,127.95,127.96,15641.0,121.7291,121.919,121.5201,121.5296,15641.0
2022-11-11 11:55:00,127.97,128.14,127.83,127.83,24869.0,121.5391,121.7006,121.4062,121.4062,24869.0
2022-11-11 12:00:00,127.82,128.18,127.82,128.06,10032.0,121.3967,121.7386,121.3967,121.6246,10032.0
2022-11-11 12:05:00,128.03,128.31,127.97,128.31,15854.0,121.5961,121.8621,121.5391,121.8621,15854.0
2022-11-11 12:10:00,128.37,128.42,128.23,128.24,7361.0,121.919,121.9665,121.7861,121.7956,7361.0
2022-11-11 12:15:00,128.28,128.42,128.2,128.25,7151.0,121.8336,121.9665,121.7576,121.8051,7151.0
2022-11-11 12:20:00,128.31,128.32,128.12,128.26,2421.0,121.8621,121.8716,121.6816,121.8146,2421.0
2022-11-11 12:25:00,128.18,128.26,128.06,128.25,9463.0,121.7386,121.8146,121.6246,121.8051,9463.0
2022-11-11 12:30:00,128.19,128.3,128.01,128.01,6916.0,121.7481,121.8526,121.5771,121.5771,6916.0
2022-11-11 12:35:00,128.09,128.1,127.84,127.89,12077.0,121.6531,121.6626,121.4157,121.4632,12077.0
2022-11-11 12:40:00,127.88,128.08,127.81,128.07,9097.0,121.4537,121.6436,121.3872,121.6341,9097.0
2022-11-11 12:45:00,128.12,128.21,128.07,128.13,5165.0,121.6816,121.7671,121.6341,121.6911,5165.0
2022-11-11 12:50:00,128.16,128.16,127.91,127.91,44460.0,121.7196,121.7196,121.4822,121.4822,44460.0
2022-11-11 12:55:00,127.98,128.21,127.91,127.98,18306.0,121.5486,121.7671,121.4822,121.5486,18306.0
2022-11-11 13:00:00,127.99,128.7,127.99,128.66,6274.0,121.5581,122.2325,121.5581,122.1945,6274.0
2022-11-11 13:05:00,128.65,128.94,128.52,128.89,8792.0,122.185,122.4604,122.0615,122.4129,8792.0
2022-11-11 13:10:00,128.94,129.01,128.72,128.83,9551.0,122.4604,122.5269,122.2515,122.3559,9551.0
2022-11-11 13:15:00,128.84,129.13,128.78,129.04,5472.0,122.3654,122.6408,122.3084,122.5554,5472.0
2022-11-11 13:20:00,129.02,129.2,128.93,129.14,9590.0,122.5364,122.7073,122.4509,122.6503,9590.0
2022-11-11 13:25:00,129.2,129.38,129.1,129.34,8672.0,122.7073,122.8783,122.6124,122.8403,8672.0
2022-11-11 13:30:00,129.32,129.43,129.32,129.35,7150.0,122.8213,122.9258,122.8213,122.8498,7150.0
2022-11-11 13:35:00,129.37,129.42,129.11,129.3,16032.0,122.8688,122.9163,122.6219,122.8023,16032.0
2022-11-11 13:40:00,129.35,129.55,129.32,129.49,11530.0,122.8498,123.0397,122.8213,122.9828,11530.0
2022-11-11 13:45:00,129.5,129.86,129.36,129.82,4352.0,122.9923,123.3342,122.8593,123.2962,4352.0
2022-11-11 13:50:00,129.88,130.13,129.81,130.1,6653.0,123.3532,123.5906,123.2867,123.5621,6653.0
2022-11-11 13:55:00,130.05,130.42,129.98,130.34,7674.0,123.5146,123.866,123.4481,123.79,7674.0
2022-11-11 14:00:00,130.38,130.43,130.21,130.31,8053.0,123.828,123.8755,123.6666,123.7616,8053.0
2022-11-11 14:05:00,130.34,130.45,130.11,130.12,7689.0,123.79,123.8945,123.5716,123.5811,7689.0
2022-11-11 14:10:00,130.14,130.22,129.97,130.03,6522.0,123.6001,123.6761,123.4386,123.4956,6522.0
2022-11-11 14:15:00,130.06,130.1,129.84,129.95,6724.0,123.5241,123.5621,123.3152,123.4196,6724.0
2022-11-11 14:20:00,129.96,130.27,129.96,130.25,7727.0,123.4291,123.7236,123.4291,123.7046,7727.0
2022-11-11 14:25:00,130.21,130.57,130.21,130.53,4657.0,123.6666,124.0085,123.6666,123.9705,4657.0
2022-11-11 14:30:00,130.56,130.79,130.48,130.78,6058.0,123.999,124.2174,123.923,124.2079,6058.0
2022-11-11 14:35:00,130.76,130.85,130.72,130.84,5846.0,124.1889,124.2744,124.1509,124.2649,5846.0
2022-11-11 14:40:00,130.87,130.99,130.81,130.97,9042.0,124.2934,124.4074,124.2364,124.3884,9042.0
2022-11-11 14:45:00,130.95,131.0,130.81,130.83,8078.0,124.3694,124.4169,124.2364,124.2554,8078.0
2022-11-11 14:50:00,130.81,130.84,130.59,130.64,19009.0,124.2364,124.2649,124.0275,124.075,19009.0
2022-11-11 14:55:00,130.67,130.86,130.6,130.84,7636.0,124.1035,124.2839,124.037,124.2649,7636.0
2022-11-11 15:00:00,130.91,130.91,130.5,130.5,8345.0,124.3314,124.3314,123.942,123.942,8345.0
2022-11-11 15:05:00,130.48,130.53,130.1,130.19,8146.0,123.923,123.9705,123.5621,123.6476,8146.0
2022-11-11 15:10:00,130.19,130.28,130.14,130.27,4336.0,123.6476,123.7331,123.6001,123.7236,4336.0
2022-11-11 15:15:00,130.24,130.27,130.13,130.23,10927.0,123.6951,123.7236,123.5906,123.6856,10927.0
2022-11-11 15:20:00,130.29,130.41,130.22,130.24,7339.0,123.7426,123.8565,123.6761,123.6951,7339.0
2022-11-11 15:25:00,130.27,130.39,130.01,130.05,36938.0,123.7236,123.8375,123.4766,123.5146,36938.0
2022-11-11 15:30:00,130.01,130.05,129.91,129.93,11253.0,123.4766,123.5146,123.3817,123.4006,11253.0
2022-11-11 15:35:00,129.91,129.91,129.67,129.9,13050.0,123.3817,123.3817,123.1537,123.3722,13050.0
2022-11-11 15:40:00,129.9,130.11,129.9,130.0,21389.0,123.3722,123.5716,123.3722,123.4671,21389.0
2022-11-11 15:45:00,129.98,130.13,129.98,130.09,52009.0,123.4481,123.5906,123.4481,123.5526,52009.0
2022-11-11 15:50:00,130.09,130.15,129.87,129.93,42463.0,123.5526,123.6096,123.3437,123.4006,42463.0
2022-11-11 15:55:00,129.91,130.14,129.55,130.09,164001.0,123.3817,123.6001,123.0397,123.5526,164001.0
2022-11-14 09:30:00,128.98,129.96,128.98,129.31,20854.0,122.4984,123.4291,122.4984,122.8118,20854.0
2022-11-14 09:35:00,129.23,129.54,128.84,129.54,7356.0,122.7358,123.0302,122.3654,123.0302,7356.0
2022-11-14 09:40:00,129.53,129.53,128.11,128.22,27047.0,123.0207,123.0207,121.6721,121.7766,27047.0
2022-11-14 09:45:00,128.11,128.66,127.93,128.64,8240.0,121.6721,122.1945,121.5012,122.1755,8240.0
2022-11-14 09:50:00,128.81,129.06,128.58,128.73,10458.0,122.3369,122.5744,122.1185,122.261,10458.0
2022-11-14 09:55:00,128.89,129.12,128.84,128.94,6201.0,122.4129,122.6314,122.3654,122.4604,6201.0
2022-11-14 10:00:00,128.94,129.4,128.93,129.22,65996.0,122.4604,122.8973,122.4509,122.7263,65996.0
2022-11-14 10:05:00,129.16,129.67,129.13,129.49,13040.0,122.6693,123.1537,122.6408,122.9828,13040.0
2022-11-14 10:10:00,129.57,129.75,129.48,129.69,9803.0,123.0587,123.2297,122.9733,123.1727,9803.0
2022-11-14 10:15:00,129.74,129.85,129.54,129.61,8859.0,123.2202,123.3247,123.0302,123.0967,8859.0
2022-11-14 10:20:00,129.61,129.64,129.04,129.13,25122.0,123.0967,123.1252,122.5554,122.6408,25122.0
2022-11-14 10:25:00,129.04,129.12,128.15,128.23,3814.0,122.5554,122.6314,121.7101,121.7861,3814.0
2022-11-14 10:30:00,128.33,128.68,128.26,128.6,9820.0,121.8811,122.2135,121.8146,122.1375,9820.0
2022-11-14 10:35:00,128.57,128.61,128.42,128.49,14352.0,122.109,122.147,121.9665,122.033,14352.0
2022-11-14 10:40:00,128.56,128.78,128.45,128.68,15201.0,122.0995,122.3084,121.995,122.2135,15201.0
2022-11-14 10:45:00,128.63,128.63,128.04,128.21,40341.0,122.166,122.166,121.6056,121.7671,40341.0
2022-11-14 10:50:00,128.24,128.69,128.24,128.69,6530.0,121.7956,122.223,121.7956,122.223,6530.0
2022-11-14 10:55:00,128.64,128.75,128.52,128.59,10866.0,122.1755,122.2799,122.0615,122.128,10866.0
2022-11-14 11:00:00,128.59,129.02,128.53,128.8,20351.0,122.128,122.5364,122.071,122.3274,20351.0
2022-11-14 11:05:00,128.8,128.8,128.59,128.66,6456.0,122.3274,122.3274,122.128,122.1945,6456.0
2022-11-14 11:10:00,128.66,128.66,128.11,128.13,4950.0,122.1945,122.1945,121.6721,121.6911,4950.0
2022-11-14 11:15:00,128.1,128.1,127.6,127.75,7350.0,121.6626,121.6626,121.1877,121.3302,7350.0
2022-11-14 11:20:00,127.84,127.92,127.74,127.82,4872.0,121.4157,121.4917,121.3207,121.3967,4872.0
2022-11-14 11:25:00,127.82,127.91,127.67,127.8,7782.0,121.3967,121.4822,121.2542,121.3777,7782.0
2022-11-14 11:30:00,127.75,128.23,127.75,128.23,6970.0,121.3302,121.7861,121.3302,121.7861,6970.0
2022-11-14 11:35:00,128.26,128.39,128.14,128.16,5782.0,121.8146,121.938,121.7006,121.7196,5782.0
2022-11-14 11:40:00,128.16,128.16,128.01,128.08,5530.0,121.7196,121.7196,121.5771,121.6436,5530.0
2022-11-14 11:45:00,128.09,128.23,128.02,128.04,6831.0,121.6531,121.7861,121.5866,121.6056,6831.0
2022-11-14 11:50:00,128.03,128.06,127.7,127.75,7522.0,121.5961,121.6246,121.2827,121.3302,7522.0
2022-11-14 11:55:00,127.75,128.05,127.74,127.97,4884.0,121.3302,121.6151,121.3207,121.5391,4884.0
2022-11-14 12:00:00,128.08,128.27,128.01,128.24,4847.0,121.6436,121.8241,121.5771,121.7956,4847.0
2022-11-14 12:05:00,128.3,128.32,128.19,128.32,5378.0,121.8526,121.8716,121.7481,121.8716,5378.0
2022-11-14 12:10:00,128.32,128.58,128.28,128.4,4255.0,121.8716,122.1185,121.8336,121.9475,4255.0
2022-11-14 12:15:00,128.45,128.47,128.31,128.38,3755.0,121.995,122.014,121.8621,121.9285,3755.0
2022-11-14 12:20:00,128.3,128.37,128.06,128.29,4594.0,121.8526,121.919,121.6246,121.8431,4594.0
2022-11-14 12:25:00,128.34,128.41,128.27,128.37,5888.0,121.8905,121.957,121.8241,121.919,5888.0
2022-11-14 12:30:00,128.4,128.56,128.37,128.48,7894.0,121.9475,122.0995,121.919,122.0235,7894.0
2022-11-14 12:35:00,128.51,128.78,128.41,128.78,13751.0,122.052,122.3084,121.957,122.3084,13751.0
2022-11-14 12:40:00,128.77,128.93,128.71,128.93,13104.0,122.2989,122.4509,122.242,122.4509,13104.0
2022-11-14 12:45:00,128.92,129.09,128.91,129.03,6520.0,122.4414,122.6029,122.4319,122.5459,6520.0
2022-11-14 12:50:00,129.04,129.07,128.98,129.03,9359.0,122.5554,122.5839,122.4984,122.5459,9359.0
2022-11-14 12:55:00,129.05,129.07,128.93,129.01,8616.0,122.5649,122.5839,122.4509,122.5269,8616.0
2022-11-14 13:00:00,129.0,129.08,128.85,128.85,46040.0,122.5174,122.5934,122.3749,122.3749,46040.0
2022-11-14 13:05:00,128.86,128.97,128.83,128.96,6884.0,122.3844,122.4889,122.3559,122.4794,6884.0
2022-11-14 13:10:00,128.99,129.18,128.97,129.06,7870.0,122.5079,122.6883,122.4889,122.5744,7870.0
2022-11-14 13:15:00,129.07,129.13,128.98,129.05,5871.0,122.5839,122.6408,122.4984,122.5649,5871.0
2022-11-14 13:20:00,129.06,129.15,128.98,129.01,5458.0,122.5744,122.6598,122.4984,122.5269,5458.0
2022-11-14 13:25:00,129.0,129.12,128.64,128.64,52627.0,122.5174,122.6314,122.1755,122.1755,52627.0
2022-11-14 13:30:00,128.69,128.7,128.5,128.7,8953.0,122.223,122.2325,122.0425,122.2325,8953.0
2022-11-14 13:35:00,128.72,129.0,128.72,129.0,6479.0,122.2515,122.5174,122.2515,122.5174,6479.0
2022-11-14 13:40:00,129.0,129.06,128.92,129.0,6603.0,122.5174,122.5744,122.4414,122.5174,6603.0
2022-11-14 13:45:00,129.0,129.08,128.96,129.06,8821.0,122.5174,122.5934,122.4794,122.5744,8821.0
2022-11-14 13:50:00,129.0,129.08,128.94,128.97,7172.0,122.5174,122.5934,122.4604,122.4889,7172.0
2022-11-14 13:55:00,129.0,129.02,128.95,129.02,5555.0,122.5174,122.5364,122.4699,122.5364,5555.0
2022-11-14 14:00:00,129.02,129.02,128.81,128.84,18199.0,122.5364,122.5364,122.3369,122.3654,18199.0
2022-11-14 14:05:00,128.85,128.88,128.63,128.86,9294.0,122.3749,122.4034,122.166,122.3844,9294.0
2022-11-14 14:10:00,128.86,128.87,128.75,128.87,6928.0,122.3844,122.3939,122.2799,122.3939,6928.0
2022-11-14 14:15:00,128.89,128.97,128.72,128.94,5368.0,122.4129,122.4889,122.2515,122.4604,5368.0
2022-11-14 14:20:00,128.91,128.95,128.84,128.94,5903.0,122.4319,122.4699,122.3654,122.4604,5903.0
2022-11-14 14:25:00,128.89,128.97,128.72,128.94,24905.0,122.4129,122.4889,122.2515,122.4604,24905.0
2022-11-14 14:30:00,128.99,129.02,128.8,128.8,92745.0,122.5079,122.5364,122.3274,122.3274,92745.0
2022-11-14 14:35:00,128.79,128.88,128.77,128.81,9408.0,122.3179,122.4034,122.2989,122.3369,9408.0
2022-11-14 14:40:00,128.79,128.99,128.79,128.96,7753.0,122.3179,122.5079,122.3179,122.4794,7753.0
2022-11-14 14:45:00,128.98,129.02,128.93,128.98,13700.0,122.4984,122.5364,122.4509,122.4984,13700.0
2022-11-14 14:50:00,129.0,129.04,128.9,128.9,11080.0,122.5174,122.5554,122.4224,122.4224,11080.0
2022-11-14 14:55:00,128.9,129.02,128.9,128.99,11167.0,122.4224,122.5364,122.4224,122.5079,11167.0
2022-11-14 15:00:00,128.99,129.01,128.92,128.98,11000.0,122.5079,122.5269,122.4414,122.4984,11000.0
2022-11-14 15:05:00,128.96,129.01,128.81,128.81,10126.0,122.4794,122.5269,122.3369,122.3369,10126.0
2022-11-14 15:10:00,128.82,128.83,128.46,128.46,12418.0,122.3464,122.3559,122.0045,122.0045,12418.0
2022-11-14 15:15:00,128.44,128.61,128.41,128.51,13840.0,121.9855,122.147,121.957,122.052,13840.0
2022-11-14 15:20:00,128.52,128.74,128.51,128.74,14833.0,122.0615,122.2704,122.052,122.2704,14833.0
2022-11-14 15:25:00,128.7,128.74,128.42,128.44,13554.0,122.2325,122.2704,121.9665,121.9855,13554.0
2022-11-14 15:30:00,128.44,128.57,128.38,128.41,18912.0,121.9855,122.109,121.9285,121.957,18912.0
2022-11-14 15:35:00,128.4,128.46,128.25,128.4,14979.0,121.9475,122.0045,121.8051,121.9475,14979.0
2022-11-14 15:40:00,128.4,128.59,128.31,128.33,15732.0,121.9475,122.128,121.8621,121.8811,15732.0
2022-11-14 15:45:00,128.31,128.44,128.24,128.27,26636.0,121.8621,121.9855,121.7956,121.8241,26636.0
2022-11-14 15:50:00,128.26,128.37,127.88,127.89,48783.0,121.8146,121.919,121.4537,121.4632,48783.0
2022-11-14 15:55:00,127.87,128.03,127.73,127.94,76709.0,121.4442,121.5961,121.3112,121.5107,76709.0
2022-11-15 09:30:00,130.59,132.15,130.59,131.86,44078.0,124.0275,125.5091,124.0275,125.2337,44078.0
2022-11-15 09:35:00,131.59,132.45,131.59,132.43,17264.0,124.9772,125.794,124.9772,125.775,17264.0
2022-11-15 09:40:00,132.25,132.26,131.79,131.88,8472.0,125.6041,125.6136,125.1672,125.2527,8472.0
2022-11-15 09:45:00,131.71,132.03,131.69,132.03,12769.0,125.0912,125.3951,125.0722,125.3951,12769.0
2022-11-15 09:50:00,131.99,132.79,131.89,132.69,20830.0,125.3571,126.1169,125.2622,126.0219,20830.0
2022-11-15 09:55:00,132.72,132.99,132.69,132.83,13735.0,126.0504,126.3069,126.0219,126.1549,13735.0
2022-11-15 10:00:00,132.85,133.33,132.76,133.3,34564.0,126.1739,126.6298,126.0884,126.6013,34564.0
2022-11-15 10:05:00,133.27,133.39,132.36,132.36,36970.0,126.5728,126.6868,125.7085,125.7085,36970.0
2022-11-15 10:10:00,132.24,132.47,132.01,132.28,12026.0,125.5946,125.813,125.3761,125.6326,12026.0
2022-11-15 10:15:00,132.28,132.63,131.8,131.8,6013.0,125.6326,125.965,125.1767,125.1767,6013.0
2022-11-15 10:20:00,131.74,132.09,131.71,132.03,6484.0,125.1197,125.4521,125.0912,125.3951,6484.0
2022-11-15 10:25:00,132.13,132.36,132.12,132.36,5489.0,125.4901,125.7085,125.4806,125.7085,5489.0
2022-11-15 10:30:00,132.44,132.45,132.1,132.31,6134.0,125.7845,125.794,125.4616,125.661,6134.0
2022-11-15 10:35:00,132.26,132.27,132.03,132.13,5035.0,125.6136,125.6231,125.3951,125.4901,5035.0
2022-11-15 10:40:00,132.13,132.13,131.84,132.06,9542.0,125.4901,125.4901,125.2147,125.4236,9542.0
2022-11-15 10:45:00,132.04,132.23,131.76,131.87,13344.0,125.4046,125.5851,125.1387,125.2432,13344.0
2022-11-15 10:50:00,131.87,132.04,131.56,132.04,6088.0,125.2432,125.4046,124.9487,125.4046,6088.0
2022-11-15 10:55:00,132.07,132.25,131.98,131.98,6732.0,125.4331,125.6041,125.3476,125.3476,6732.0
2022-11-15 11:00:00,131.91,131.91,131.31,131.45,7140.0,125.2811,125.2811,124.7113,124.8443,7140.0
2022-11-15 11:05:00,131.44,131.71,131.34,131.36,6330.0,124.8348,125.0912,124.7398,124.7588,6330.0
2022-11-15 11:10:00,131.25,131.25,130.93,131.13,2300.0,124.6543,124.6543,124.3504,124.5403,2300.0
2022-11-15 11:15:00,131.2,131.39,130.89,130.9,3112.0,124.6068,124.7873,124.3124,124.3219,3112.0
2022-11-15 11:20:00,130.99,131.05,130.73,130.9,5236.0,124.4074,124.4644,124.1604,124.3219,5236.0
2022-11-15 11:25:00,130.81,130.82,130.56,130.64,4175.0,124.2364,124.2459,123.999,124.075,4175.0
2022-11-15 11:30:00,130.65,131.11,130.65,131.11,5256.0,124.0845,124.5213,124.0845,124.5213,5256.0
2022-11-15 11:35:00,131.08,131.16,130.86,130.92,3367.0,124.4929,124.5688,124.2839,124.3409,3367.0
2022-11-15 11:40:00,130.98,131.02,130.74,130.75,3236.0,124.3979,124.4359,124.1699,124.1794,3236.0
2022-11-15 11:45:00,130.77,130.82,130.67,130.74,2032.0,124.1984,124.2459,124.1035,124.1699,2032.0
2022-11-15 11:50:00,130.79,130.9,130.78,130.86,3587.0,124.2174,124.3219,124.2079,124.2839,3587.0
2022-11-15 11:55:00,130.82,131.03,130.81,131.0,3304.0,124.2459,124.4454,124.2364,124.4169,3304.0
2022-11-15 12:00:00,131.04,131.08,130.7,130.82,4136.0,124.4549,124.4929,124.132,124.2459,4136.0
2022-11-15 12:05:00,130.84,130.93,130.75,130.89,4794.0,124.2649,124.3504,124.1794,124.3124,4794.0
2022-11-15 12:10:00,130.84,131.12,130.82,130.82,2276.0,124.2649,124.5308,124.2459,124.2459,2276.0
2022-11-15 12:15:00,130.87,130.96,130.85,130.86,2788.0,124.2934,124.3789,124.2744,124.2839,2788.0
2022-11-15 12:20:00,130.82,130.87,130.74,130.77,1800.0,124.2459,124.2934,124.1699,124.1984,1800.0
2022-11-15 12:25:00,130.79,130.86,130.69,130.73,4564.0,124.2174,124.2839,124.1225,124.1604,4564.0
2022-11-15 12:30:00,130.71,130.87,130.58,130.87,2776.0,124.1415,124.2934,124.018,124.2934,2776.0
2022-11-15 12:35:00,130.8,130.84,130.68,130.74,1655.0,124.2269,124.2649,124.113,124.1699,1655.0
2022-11-15 12:40:00,130.72,130.72,130.49,130.53,1300.0,124.1509,124.1509,123.9325,123.9705,1300.0
2022-11-15 12:45:00,130.58,130.58,130.28,130.45,2241.0,124.018,124.018,123.7331,123.8945,2241.0
2022-11-15 12:50:00,130.5,130.51,130.33,130.36,1300.0,123.942,123.9515,123.7805,123.809,1300.0
2022-11-15 12:55:00,130.31,130.46,130.26,130.46,2450.0,123.7616,123.904,123.7141,123.904,2450.0
2022-11-15 13:00:00,130.47,130.64,130.44,130.52,3066.0,123.9135,124.075,123.885,123.961,3066.0
2022-11-15 13:05:00,130.52,130.54,130.4,130.41,1759.0,123.961,123.98,123.847,123.8565,1759.0
2022-11-15 13:10:00,130.38,130.38,130.28,130.29,1800.0,123.828,123.828,123.7331,123.7426,1800.0
2022-11-15 13:15:00,130.29,130.31,130.0,130.0,9046.0,123.7426,123.7616,123.4671,123.4671,9046.0
2022-11-15 13:20:00,130.03,130.03,129.34,129.53,9159.0,123.4956,123.4956,122.8403,123.0207,9159.0
2022-11-15 13:25:00,129.53,129.62,128.76,128.76,4896.0,123.0207,123.1062,122.2894,122.2894,4896.0
2022-11-15 13:30:00,128.75,128.96,127.97,128.0,10721.0,122.2799,122.4794,121.5391,121.5676,10721.0
2022-11-15 13:35:00,128.05,128.32,127.81,127.89,16506.0,121.6151,121.8716,121.3872,121.4632,16506.0
2022-11-15 13:40:00,127.94,128.37,127.74,128.15,31182.0,121.5107,121.919,121.3207,121.7101,31182.0
2022-11-15 13:45:00,128.14,128.45,127.82,127.82,29424.0,121.7006,121.995,121.3967,121.3967,29424.0
2022-11-15 13:50:00,127.88,128.06,127.71,128.01,29267.0,121.4537,121.6246,121.2922,121.5771,29267.0
2022-11-15 13:55:00,127.92,128.22,127.83,127.98,5499.0,121.4917,121.7766,121.4062,121.5486,5499.0
2022-11-15 14:00:00,128.01,128.19,127.46,127.47,13915.0,121.5771,121.7481,121.0548,121.0643,13915.0
2022-11-15 14:05:00,127.47,127.85,127.46,127.78,15705.0,121.0643,121.4252,121.0548,121.3587,15705.0
2022-11-15 14:10:00,128.01,128.53,127.99,128.41,32559.0,121.5771,122.071,121.5581,121.957,32559.0
2022-11-15 14:15:00,128.44,128.67,128.26,128.52,20096.0,121.9855,122.204,121.8146,122.0615,20096.0
2022-11-15 14:20:00,128.55,128.84,128.5,128.81,17619.0,122.09,122.3654,122.0425,122.3369,17619.0
2022-11-15 14:25:00,128.73,128.81,128.38,128.62,19382.0,122.261,122.3369,121.9285,122.1565,19382.0
2022-11-15 14:30:00,128.67,128.94,128.6,128.62,9778.0,122.204,122.4604,122.1375,122.1565,9778.0
2022-11-15 14:35:00,128.66,128.73,128.52,128.57,6237.0,122.1945,122.261,122.0615,122.109,6237.0
2022-11-15 14:40:00,128.63,128.73,128.51,128.54,11161.0,122.166,122.261,122.052,122.0805,11161.0
2022-11-15 14:45:00,128.49,128.58,128.32,128.32,8275.0,122.033,122.1185,121.8716,121.8716,8275.0
2022-11-15 14:50:00,128.32,128.47,128.27,128.47,12212.0,121.8716,122.014,121.8241,122.014,12212.0
2022-11-15 14:55:00,128.47,128.96,128.46,128.79,15314.0,122.014,122.4794,122.0045,122.3179,15314.0
2022-11-15 15:00:00,128.75,129.06,128.75,129.01,15349.0,122.2799,122.5744,122.2799,122.5269,15349.0
2022-11-15 15:05:00,129.0,129.01,128.74,128.74,11477.0,122.5174,122.5269,122.2704,122.2704,11477.0
2022-11-15 15:10:00,128.77,128.92,128.68,128.82,8664.0,122.2989,122.4414,122.2135,122.3464,8664.0
2022-11-15 15:15:00,128.86,129.11,128.83,129.04,6969.0,122.3844,122.6219,122.3559,122.5554,6969.0
2022-11-15 15:20:00,129.0,129.24,129.0,129.19,4211.0,122.5174,122.7453,122.5174,122.6978,4211.0
2022-11-15 15:25:00,129.18,129.21,129.06,129.1,6742.0,122.6883,122.7168,122.5744,122.6124,6742.0
2022-11-15 15:30:00,129.06,129.06,128.68,128.71,12381.0,122.5744,122.5744,122.2135,122.242,12381.0
2022-11-15 15:35:00,128.71,129.31,128.71,129.3,10782.0,122.242,122.8118,122.242,122.8023,10782.0
2022-11-15 15:40:00,129.29,129.54,129.29,129.53,13203.0,122.7928,123.0302,122.7928,123.0207,13203.0
2022-11-15 15:45:00,129.52,129.52,129.29,129.35,20650.0,123.0113,123.0113,122.7928,122.8498,20650.0
2022-11-15 15:50:00,129.35,129.35,129.06,129.32,29265.0,122.8498,122.8498,122.5744,122.8213,29265.0
2022-11-15 15:55:00,129.3,129.59,129.15,129.54,100070.0,122.8023,123.0777,122.6598,123.0302,100070.0
2022-11-16 09:30:00,129.21,129.97,128.87,129.02,12332.0,122.7168,123.4386,122.3939,122.5364,12332.0
2022-11-16 09:35:00,128.8,129.0,128.49,128.97,2820.0,122.3274,122.5174,122.033,122.4889,2820.0
2022-11-16 09:40:00,128.91,129.0,128.57,129.0,3509.0,122.4319,122.5174,122.109,122.5174,3509.0
2022-11-16 09:45:00,128.98,128.98,128.68,128.68,10134.0,122.4984,122.4984,122.2135,122.2135,10134.0
2022-11-16 09:50:00,128.76,128.92,128.6,128.61,11540.0,122.2894,122.4414,122.1375,122.147,11540.0
2022-11-16 09:55:00,128.62,129.27,128.45,129.27,7278.0,122.1565,122.7738,121.995,122.7738,7278.0
2022-11-16 10:00:00,129.15,129.55,129.0,129.03,17950.0,122.6598,123.0397,122.5174,122.5459,17950.0
2022-11-16 10:05:00,129.0,129.45,129.0,129.18,9132.0,122.5174,122.9448,122.5174,122.6883,9132.0
2022-11-16 10:10:00,129.13,129.82,129.05,129.35,8926.0,122.6408,123.2962,122.5649,122.8498,8926.0
2022-11-16 10:15:00,129.41,129.65,129.32,129.65,9173.0,122.9068,123.1347,122.8213,123.1347,9173.0
2022-11-16 10:20:00,129.68,129.84,129.56,129.66,7813.0,123.1632,123.3152,123.0492,123.1442,7813.0
2022-11-16 10:25:00,129.72,129.82,129.61,129.62,4934.0,123.2012,123.2962,123.0967,123.1062,4934.0
2022-11-16 10:30:00,129.62,129.76,129.38,129.64,10643.0,123.1062,123.2392,122.8783,123.1252,10643.0
2022-11-16 10:35:00,129.54,129.58,129.39,129.42,4431.0,123.0302,123.0682,122.8878,122.9163,4431.0
2022-11-16 10:40:00,129.39,129.55,129.27,129.31,7364.0,122.8878,123.0397,122.7738,122.8118,7364.0
2022-11-16 10:45:00,129.26,129.38,129.15,129.3,7746.0,122.7643,122.8783,122.6598,122.8023,7746.0
2022-11-16 10:50:00,129.3,129.44,128.82,128.93,7850.0,122.8023,122.9353,122.3464,122.4509,7850.0
2022-11-16 10:55:00,128.93,129.06,128.83,128.96,5319.0,122.4509,122.5744,122.3559,122.4794,5319.0
2022-11-16 11:00:00,128.96,129.34,128.96,129.24,9055.0,122.4794,122.8403,122.4794,122.7453,9055.0
2022-11-16 11:05:00,129.16,129.35,129.0,129.06,7723.0,122.6693,122.8498,122.5174,122.5744,7723.0
2022-11-16 11:10:00,129.11,129.37,129.04,129.37,6393.0,122.6219,122.8688,122.5554,122.8688,6393.0
2022-11-16 11:15:00,129.4,129.68,129.3,129.55,4122.0,122.8973,123.1632,122.8023,123.0397,4122.0
2022-11-16 11:20:00,129.59,129.73,129.56,129.57,2631.0,123.0777,123.2107,123.0492,123.0587,2631.0
2022-11-16 11:25:00,129.58,129.85,129.48,129.69,6284.0,123.0682,123.3247,122.9733,123.1727,6284.0
2022-11-16 11:30:00,129.73,129.82,129.59,129.61,2450.0,123.2107,123.2962,123.0777,123.0967,2450.0
2022-11-16 11:35:00,129.52,129.57,129.25,129.28,6296.0,123.0113,123.0587,122.7548,122.7833,6296.0
2022-11-16 11:40:00,129.22,129.25,129.0,129.13,4050.0,122.7263,122.7548,122.5174,122.6408,4050.0
2022-11-16 11:45:00,129.26,129.4,129.21,129.26,5862.0,122.7643,122.8973,122.7168,122.7643,5862.0
2022-11-16 11:50:00,129.27,129.31,129.04,129.14,4286.0,122.7738,122.8118,122.5554,122.6503,4286.0
2022-11-16 11:55:00,129.17,129.35,129.09,129.25,5542.0,122.6788,122.8498,122.6029,122.7548,5542.0
2022-11-16 12:00:00,129.14,129.14,128.91,129.0,2745.0,122.6503,122.6503,122.4319,122.5174,2745.0
2022-11-16 12:05:00,129.05,129.12,128.97,129.01,3635.0,122.5649,122.6314,122.4889,122.5269,3635.0
2022-11-16 12:10:00,128.97,128.98,128.88,128.89,2992.0,122.4889,122.4984,122.4034,122.4129,2992.0
2022-11-16 12:15:00,128.94,128.98,128.72,128.76,5970.0,122.4604,122.4984,122.2515,122.2894,5970.0
2022-11-16 12:20:00,128.8,128.86,128.65,128.81,8417.0,122.3274,122.3844,122.185,122.3369,8417.0
2022-11-16 12:25:00,128.85,129.1,128.81,128.92,4974.0,122.3749,122.6124,122.3369,122.4414,4974.0
2022-11-16 12:30:00,128.91,128.91,128.76,128.81,2973.0,122.4319,122.4319,122.2894,122.3369,2973.0
2022-11-16 12:35:00,128.85,128.91,128.71,128.75,6063.0,122.3749,122.4319,122.242,122.2799,6063.0
2022-11-16 12:40:00,128.69,128.83,128.65,128.8,3701.0,122.223,122.3559,122.185,122.3274,3701.0
2022-11-16 12:45:00,128.83,129.15,128.8,129.04,5064.0,122.3559,122.6598,122.3274,122.5554,5064.0
2022-11-16 12:50:00,129.02,129.28,128.97,128.97,4936.0,122.5364,122.7833,122.4889,122.4889,4936.0
2022-11-16 12:55:00,129.01,129.08,128.95,128.95,4549.0,122.5269,122.5934,122.4699,122.4699,4549.0
2022-11-16 13:00:00,128.92,129.0,128.78,129.0,4754.0,122.4414,122.5174,122.3084,122.5174,4754.0
2022-11-16 13:05:00,128.91,128.99,128.82,128.99,4038.0,122.4319,122.5079,122.3464,122.5079,4038.0
2022-11-16 13:10:00,128.99,129.21,128.99,129.05,4428.0,122.5079,122.7168,122.5079,122.5649,4428.0
2022-11-16 13:15:00,129.04,129.12,128.92,128.92,3093.0,122.5554,122.6314,122.4414,122.4414,3093.0
2022-11-16 13:20:00,128.92,129.1,128.92,129.01,2282.0,122.4414,122.6124,122.4414,122.5269,2282.0
2022-11-16 13:25:00,128.99,129.16,128.97,129.04,4154.0,122.5079,122.6693,122.4889,122.5554,4154.0
2022-11-16 13:30:00,129.04,129.1,128.73,128.73,6092.0,122.5554,122.6124,122.261,122.261,6092.0
2022-11-16 13:35:00,128.7,128.7,128.52,128.7,7653.0,122.2325,122.2325,122.0615,122.2325,7653.0
2022-11-16 13:40:00,128.71,128.91,128.71,128.89,3616.0,122.242,122.4319,122.242,122.4129,3616.0
2022-11-16 13:45:00,128.86,128.89,128.65,128.74,6027.0,122.3844,122.4129,122.185,122.2704,6027.0
2022-11-16 13:50:00,128.76,128.85,128.68,128.74,5234.0,122.2894,122.3749,122.2135,122.2704,5234.0
2022-11-16 13:55:00,128.74,128.84,128.58,128.71,3624.0,122.2704,122.3654,122.1185,122.242,3624.0
2022-11-16 14:00:00,128.64,128.85,128.59,128.79,6451.0,122.1755,122.3749,122.128,122.3179,6451.0
2022-11-16 14:05:00,128.85,128.94,128.66,128.81,4938.0,122.3749,122.4604,122.1945,122.3369,4938.0
2022-11-16 14:10:00,128.75,128.82,128.67,128.68,4916.0,122.2799,122.3464,122.204,122.2135,4916.0
2022-11-16 14:15:00,128.71,128.84,128.67,128.81,3937.0,122.242,122.3654,122.204,122.3369,3937.0
2022-11-16 14:20:00,128.81,128.97,128.81,128.88,4252.0,122.3369,122.4889,122.3369,122.4034,4252.0
2022-11-16 14:25:00,128.91,129.03,128.87,128.88,3797.0,122.4319,122.5459,122.3939,122.4034,3797.0
2022-11-16 14:30:00,128.85,128.85,128.53,128.53,7624.0,122.3749,122.3749,122.071,122.071,7624.0
2022-11-16 14:35:00,128.59,128.85,128.57,128.77,7651.0,122.128,122.3749,122.109,122.2989,7651.0
2022-11-16 14:40:00,128.73,128.84,128.59,128.71,7921.0,122.261,122.3654,122.128,122.242,7921.0
2022-11-16 14:45:00,128.69,128.71,128.61,128.64,4662.0,122.223,122.242,122.147,122.1755,4662.0
2022-11-16 14:50:00,128.68,128.91,128.66,128.76,5768.0,122.2135,122.4319,122.1945,122.2894,5768.0
2022-11-16 14:55:00,128.81,128.95,128.75,128.95,4057.0,122.3369,122.4699,122.2799,122.4699,4057.0
2022-11-16 15:00:00,128.88,128.99,128.74,128.74,4690.0,122.4034,122.5079,122.2704,122.2704,4690.0
2022-11-16 15:05:00,128.84,128.84,128.35,128.35,5732.0,122.3654,122.3654,121.9,121.9,5732.0
2022-11-16 15:10:00,128.39,128.43,128.29,128.37,6721.0,121.938,121.976,121.8431,121.919,6721.0
2022-11-16 15:15:00,128.45,128.46,128.22,128.25,5228.0,121.995,122.0045,121.7766,121.8051,5228.0
2022-11-16 15:20:00,128.24,128.42,128.24,128.42,6755.0,121.7956,121.9665,121.7956,121.9665,6755.0
2022-11-16 15:25:00,128.43,128.55,128.35,128.52,8332.0,121.976,122.09,121.9,122.0615,8332.0
2022-11-16 15:30:00,128.52,128.66,128.46,128.47,8414.0,122.0615,122.1945,122.0045,122.014,8414.0
2022-11-16 15:35:00,128.47,128.77,128.47,128.64,10738.0,122.014,122.2989,122.014,122.1755,10738.0
2022-11-16 15:40:00,128.59,128.78,128.56,128.77,16670.0,122.128,122.3084,122.0995,122.2989,16670.0
2022-11-16 15:45:00,128.73,128.99,128.68,128.9,16168.0,122.261,122.5079,122.2135,122.4224,16168.0
2022-11-16 15:50:00,128.93,128.93,128.69,128.78,36456.0,122.4509,122.4509,122.223,122.3084,36456.0
2022-11-16 15:55:00,128.78,129.08,128.62,128.93,108961.0,122.3084,122.5934,122.1565,122.4509,108961.0
2022-11-17 09:30:00,126.91,126.91,126.02,126.03,8977.0,120.5324,120.5324,119.6871,119.6966,8977.0
2022-11-17 09:35:00,126.02,126.08,125.6,125.7,4523.0,119.6871,119.7441,119.2882,119.3832,4523.0
2022-11-17 09:40:00,125.57,126.08,125.55,126.08,12069.0,119.2597,119.7441,119.2408,119.7441,12069.0
2022-11-17 09:45:00,126.09,126.45,125.95,126.28,11953.0,119.7536,120.0955,119.6207,119.9341,11953.0
2022-11-17 09:50:00,126.34,126.56,126.17,126.28,6031.0,119.9911,120.2,119.8296,119.9341,6031.0
2022-11-17 09:55:00,126.23,126.37,125.85,125.9,36974.0,119.8866,120.0195,119.5257,119.5732,36974.0
2022-11-17 10:00:00,125.94,126.45,125.94,126.37,9041.0,119.6112,120.0955,119.6112,120.0195,9041.0
2022-11-17 10:05:00,126.3,126.41,126.11,126.16,8226.0,119.9531,120.0575,119.7726,119.8201,8226.0
2022-11-17 10:10:00,126.24,126.31,125.78,126.03,12095.0,119.8961,119.9626,119.4592,119.6966,12095.0
2022-11-17 10:15:00,126.06,126.54,126.04,126.54,5498.0,119.7251,120.181,119.7061,120.181,5498.0
2022-11-17 10:20:00,126.65,126.66,126.2,126.2,2223.0,120.2855,120.295,119.8581,119.8581,2223.0
2022-11-17 10:25:00,126.2,126.29,126.13,126.19,4248.0,119.8581,119.9436,119.7916,119.8486,4248.0
2022-11-17 10:30:00,126.05,126.05,125.74,125.78,44929.0,119.7156,119.7156,119.4212,119.4592,44929.0
2022-11-17 10:35:00,125.8,125.92,125.61,125.61,14989.0,119.4782,119.5922,119.2977,119.2977,14989.0
2022-11-17 10:40:00,125.58,125.77,125.35,125.44,15762.0,119.2692,119.4497,119.0508,119.1363,15762.0
2022-11-17 10:45:00,125.33,125.33,125.0,125.08,5907.0,119.0318,119.0318,118.7184,118.7944,5907.0
2022-11-17 10:50:00,125.03,125.13,124.89,125.0,5034.0,118.7469,118.8419,118.6139,118.7184,5034.0
2022-11-17 10:55:00,125.0,125.02,124.79,124.98,6609.0,118.7184,118.7374,118.5189,118.6994,6609.0
2022-11-17 11:00:00,125.03,125.18,124.93,124.98,4837.0,118.7469,118.8893,118.6519,118.6994,4837.0
2022-11-17 11:05:00,124.98,125.09,124.75,124.75,4207.0,118.6994,118.8039,118.481,118.481,4207.0
2022-11-17 11:10:00,124.68,124.78,124.57,124.73,4657.0,118.4145,118.5094,118.31,118.462,4657.0
2022-11-17 11:15:00,124.76,125.01,124.74,124.89,10056.0,118.4905,118.7279,118.4715,118.6139,10056.0
2022-11-17 11:20:00,124.94,125.3,124.9,125.27,3840.0,118.6614,119.0033,118.6234,118.9748,3840.0
2022-11-17 11:25:00,125.31,125.5,125.3,125.47,4135.0,119.0128,119.1933,119.0033,119.1648,4135.0
2022-11-17 11:30:00,125.48,125.52,125.26,125.32,3318.0,119.1743,119.2123,118.9653,119.0223,3318.0
2022-11-17 11:35:00,125.25,125.41,125.19,125.41,3387.0,118.9558,119.1078,118.8988,119.1078,3387.0
2022-11-17 11:40:00,125.4,125.4,125.25,125.39,5290.0,119.0983,119.0983,118.9558,119.0888,5290.0
2022-11-17 11:45:00,125.42,125.49,125.34,125.49,11134.0,119.1173,119.1838,119.0413,119.1838,11134.0
2022-11-17 11:50:00,125.46,125.48,125.32,125.44,3397.0,119.1553,119.1743,119.0223,119.1363,3397.0
2022-11-17 11:55:00,125.47,126.2,125.46,126.11,10940.0,119.1648,119.8581,119.1553,119.7726,10940.0
2022-11-17 12:00:00,126.24,126.38,126.11,126.26,5133.0,119.8961,120.029,119.7726,119.9151,5133.0
2022-11-17 12:05:00,126.25,126.31,126.17,126.29,2802.0,119.9056,119.9626,119.8296,119.9436,2802.0
2022-11-17 12:10:00,126.23,126.32,126.18,126.21,4568.0,119.8866,119.9721,119.8391,119.8676,4568.0
2022-11-17 12:15:00,126.17,126.41,126.17,126.41,5751.0,119.8296,120.0575,119.8296,120.0575,5751.0
2022-11-17 12:20:00,126.43,126.53,126.4,126.48,5448.0,120.0765,120.1715,120.048,120.124,5448.0
2022-11-17 12:25:00,126.52,126.72,126.52,126.64,3209.0,120.162,120.352,120.162,120.276,3209.0
2022-11-17 12:30:00,126.66,126.69,126.51,126.51,4226.0,120.295,120.3235,120.1525,120.1525,4226.0
2022-11-17 12:35:00,126.51,126.62,126.47,126.62,6481.0,120.1525,120.257,120.1145,120.257,6481.0
2022-11-17 12:40:00,126.62,126.83,126.56,126.72,5867.0,120.257,120.4564,120.2,120.352,5867.0
2022-11-17 12:45:00,126.72,126.93,126.71,126.8,5570.0,120.352,120.5514,120.3425,120.4279,5570.0
2022-11-17 12:50:00,126.81,127.14,126.81,127.03,6018.0,120.4374,120.7509,120.4374,120.6464,6018.0
2022-11-17 12:55:00,127.02,127.02,126.72,126.75,7215.0,120.6369,120.6369,120.352,120.3805,7215.0
2022-11-17 13:00:00,126.75,126.92,126.6,126.64,12902.0,120.3805,120.5419,120.238,120.276,12902.0
2022-11-17 13:05:00,126.65,126.74,126.51,126.52,1933.0,120.2855,120.371,120.1525,120.162,1933.0
2022-11-17 13:10:00,126.62,126.67,126.5,126.51,2661.0,120.257,120.3045,120.143,120.1525,2661.0
2022-11-17 13:15:00,126.55,126.7,126.47,126.7,3730.0,120.1905,120.333,120.1145,120.333,3730.0
2022-11-17 13:20:00,126.66,126.77,126.64,126.75,4672.0,120.295,120.3994,120.276,120.3805,4672.0
2022-11-17 13:25:00,126.71,126.81,126.47,126.47,4130.0,120.3425,120.4374,120.1145,120.1145,4130.0
2022-11-17 13:30:00,126.53,126.56,126.45,126.51,4491.0,120.1715,120.2,120.0955,120.1525,4491.0
2022-11-17 13:35:00,126.5,126.67,126.49,126.67,3326.0,120.143,120.3045,120.1335,120.3045,3326.0
2022-11-17 13:40:00,126.69,126.8,126.61,126.62,2171.0,120.3235,120.4279,120.2475,120.257,2171.0
2022-11-17 13:45:00,126.47,126.51,126.3,126.3,3226.0,120.1145,120.1525,119.9531,119.9531,3226.0
2022-11-17 13:50:00,126.27,126.33,126.14,126.2,4297.0,119.9246,119.9816,119.8011,119.8581,4297.0
2022-11-17 13:55:00,126.19,126.33,126.12,126.27,3286.0,119.8486,119.9816,119.7821,119.9246,3286.0
2022-11-17 14:00:00,126.32,126.56,126.32,126.56,3502.0,119.9721,120.2,119.9721,120.2,3502.0
2022-11-17 14:05:00,126.55,126.56,126.48,126.53,3452.0,120.1905,120.2,120.124,120.1715,3452.0
2022-11-17 14:10:00,126.48,126.54,126.43,126.52,4139.0,120.124,120.181,120.0765,120.162,4139.0
2022-11-17 14:15:00,126.52,126.52,126.3,126.38,2053.0,120.162,120.162,119.9531,120.029,2053.0
2022-11-17 14:20:00,126.35,126.4,126.26,126.37,3230.0,120.0006,120.048,119.9151,120.0195,3230.0
2022-11-17 14:25:00,126.36,126.48,126.36,126.48,3104.0,120.0101,120.124,120.0101,120.124,3104.0
2022-11-17 14:30:00,126.49,126.54,126.46,126.47,4180.0,120.1335,120.181,120.105,120.1145,4180.0
2022-11-17 14:35:00,126.44,126.45,126.36,126.4,5099.0,120.086,120.0955,120.0101,120.048,5099.0
2022-11-17 14:40:00,126.39,126.49,126.26,126.28,7025.0,120.0385,120.1335,119.9151,119.9341,7025.0
2022-11-17 14:45:00,126.25,126.39,126.14,126.32,6156.0,119.9056,120.0385,119.8011,119.9721,6156.0
2022-11-17 14:50:00,126.35,126.41,126.28,126.41,5501.0,120.0006,120.0575,119.9341,120.0575,5501.0
2022-11-17 14:55:00,126.37,126.37,126.25,126.25,3594.0,120.0195,120.0195,119.9056,119.9056,3594.0
2022-11-17 15:00:00,126.27,126.45,126.23,126.28,5782.0,119.9246,120.0955,119.8866,119.9341,5782.0
2022-11-17 15:05:00,126.23,126.34,126.15,126.15,6303.0,119.8866,119.9911,119.8106,119.8106,6303.0
2022-11-17 15:10:00,126.13,126.13,125.79,125.86,3945.0,119.7916,119.7916,119.4687,119.5352,3945.0
2022-11-17 15:15:00,125.85,125.87,125.63,125.64,4233.0,119.5257,119.5447,119.3167,119.3262,4233.0
2022-11-17 15:20:00,125.63,125.72,125.53,125.68,5518.0,119.3167,119.4022,119.2218,119.3642,5518.0
2022-11-17 15:25:00,125.62,125.7,125.56,125.6,4609.0,119.3072,119.3832,119.2503,119.2882,4609.0
2022-11-17 15:30:00,125.62,125.8,125.59,125.8,6582.0,119.3072,119.4782,119.2787,119.4782,6582.0
2022-11-17 15:35:00,125.8,125.93,125.78,125.88,6685.0,119.4782,119.6017,119.4592,119.5542,6685.0
2022-11-17 15:40:00,125.92,125.96,125.87,125.93,6252.0,119.5922,119.6302,119.5447,119.6017,6252.0
2022-11-17 15:45:00,125.93,126.06,125.9,126.06,13494.0,119.6017,119.7251,119.5732,119.7251,13494.0
2022-11-17 15:50:00,126.11,126.22,126.06,126.07,20075.0,119.7726,119.8771,119.7251,119.7346,20075.0
2022-11-17 15:55:00,126.06,126.79,126.05,126.74,69188.0,119.7251,120.4184,119.7156,120.371,69188.0
2022-11-18 09:30:00,128.82,129.13,127.94,129.13,32556.0,122.3464,122.6408,121.5107,122.6408,32556.0
2022-11-18 09:35:00,128.94,130.27,128.88,129.7,12876.0,122.4604,123.7236,122.4034,123.1822,12876.0
2022-11-18 09:40:00,129.69,129.81,129.1,129.67,5166.0,123.1727,123.2867,122.6124,123.1537,5166.0
2022-11-18 09:45:00,129.75,129.86,129.56,129.65,4609.0,123.2297,123.3342,123.0492,123.1347,4609.0
2022-11-18 09:50:00,129.86,129.86,129.02,129.03,3865.0,123.3342,123.3342,122.5364,122.5459,3865.0
2022-11-18 09:55:00,129.05,129.22,128.59,128.68,6293.0,122.5649,122.7263,122.128,122.2135,6293.0
2022-11-18 10:00:00,128.61,129.03,128.34,129.03,7446.0,122.147,122.5459,121.8905,122.5459,7446.0
2022-11-18 10:05:00,128.8,128.84,128.38,128.8,5300.0,122.3274,122.3654,121.9285,122.3274,5300.0
2022-11-18 10:10:00,128.9,129.42,128.88,129.4,18072.0,122.4224,122.9163,122.4034,122.8973,18072.0
2022-11-18 10:15:00,129.39,129.41,129.12,129.14,13142.0,122.8878,122.9068,122.6314,122.6503,13142.0
2022-11-18 10:20:00,129.19,129.55,129.19,129.32,4780.0,122.6978,123.0397,122.6978,122.8213,4780.0
2022-11-18 10:25:00,129.34,129.4,128.79,129.11,6484.0,122.8403,122.8973,122.3179,122.6219,6484.0
2022-11-18 10:30:00,129.1,129.17,128.67,128.72,7727.0,122.6124,122.6788,122.204,122.2515,7727.0
2022-11-18 10:35:00,128.72,128.96,128.66,128.71,8169.0,122.2515,122.4794,122.1945,122.242,8169.0
2022-11-18 10:40:00,128.76,128.85,128.67,128.74,6155.0,122.2894,122.3749,122.204,122.2704,6155.0
2022-11-18 10:45:00,128.67,128.81,128.62,128.66,4300.0,122.204,122.3369,122.1565,122.1945,4300.0
2022-11-18 10:50:00,128.68,128.77,128.46,128.73,9289.0,122.2135,122.2989,122.0045,122.261,9289.0
2022-11-18 10:55:00,128.68,128.71,128.46,128.65,10140.0,122.2135,122.242,122.0045,122.185,10140.0
2022-11-18 11:00:00,128.65,128.74,128.53,128.58,12241.0,122.185,122.2704,122.071,122.1185,12241.0
2022-11-18 11:05:00,128.56,128.81,128.45,128.48,13242.0,122.0995,122.3369,121.995,122.0235,13242.0
2022-11-18 11:10:00,128.45,128.45,128.02,128.18,5736.0,121.995,121.995,121.5866,121.7386,5736.0
2022-11-18 11:15:00,128.04,128.34,128.04,128.34,2427.0,121.6056,121.8905,121.6056,121.8905,2427.0
2022-11-18 11:20:00,128.43,128.54,128.33,128.46,5733.0,121.976,122.0805,121.8811,122.0045,5733.0
2022-11-18 11:25:00,128.47,128.53,128.16,128.16,3200.0,122.014,122.071,121.7196,121.7196,3200.0
2022-11-18 11:30:00,128.23,128.45,128.13,128.14,5484.0,121.7861,121.995,121.6911,121.7006,5484.0
2022-11-18 11:35:00,128.14,128.21,127.97,127.99,2024.0,121.7006,121.7671,121.5391,121.5581,2024.0
2022-11-18 11:40:00,127.96,128.04,127.85,127.86,4700.0,121.5296,121.6056,121.4252,121.4347,4700.0
2022-11-18 11:45:00,127.86,127.96,127.73,127.75,3700.0,121.4347,121.5296,121.3112,121.3302,3700.0
2022-11-18 11:50:00,127.74,127.82,127.55,127.57,5613.0,121.3207,121.3967,121.1402,121.1592,5613.0
2022-11-18 11:55:00,127.62,127.71,127.56,127.69,11290.0,121.2067,121.2922,121.1497,121.2732,11290.0
2022-11-18 12:00:00,127.7,127.84,127.62,127.83,1618.0,121.2827,121.4157,121.2067,121.4062,1618.0
2022-11-18 12:05:00,127.81,127.88,127.62,127.7,29634.0,121.3872,121.4537,121.2067,121.2827,29634.0
2022-11-18 12:10:00,127.64,127.77,127.59,127.71,1917.0,121.2257,121.3492,121.1782,121.2922,1917.0
2022-11-18 12:15:00,127.66,127.66,127.33,127.42,3213.0,121.2447,121.2447,120.9313,121.0168,3213.0
2022-11-18 12:20:00,127.45,127.48,127.36,127.48,1410.0,121.0453,121.0738,120.9598,121.0738,1410.0
2022-11-18 12:25:00,127.52,127.76,127.52,127.76,1489.0,121.1118,121.3397,121.1118,121.3397,1489.0
2022-11-18 12:30:00,127.72,127.76,127.52,127.53,2686.0,121.3017,121.3397,121.1118,121.1213,2686.0
2022-11-18 12:35:00,127.48,127.76,127.47,127.76,2000.0,121.0738,121.3397,121.0643,121.3397,2000.0
2022-11-18 12:40:00,127.81,127.83,127.71,127.71,2040.0,121.3872,121.4062,121.2922,121.2922,2040.0
2022-11-18 12:45:00,127.71,127.71,127.48,127.55,2100.0,121.2922,121.2922,121.0738,121.1402,2100.0
2022-11-18 12:50:00,127.57,127.62,127.38,127.41,2624.0,121.1592,121.2067,120.9788,121.0073,2624.0
2022-11-18 12:55:00,127.38,127.62,127.36,127.56,2322.0,120.9788,121.2067,120.9598,121.1497,2322.0
2022-11-18 13:00:00,127.51,127.53,127.44,127.53,1100.0,121.1023,121.1213,121.0358,121.1213,1100.0
2022-11-18 13:05:00,127.56,127.83,127.56,127.83,17825.0,121.1497,121.4062,121.1497,121.4062,17825.0
2022-11-18 13:10:00,127.9,127.9,127.82,127.85,1300.0,121.4727,121.4727,121.3967,121.4252,1300.0
2022-11-18 13:15:00,127.86,127.86,127.62,127.69,2910.0,121.4347,121.4347,121.2067,121.2732,2910.0
2022-11-18 13:20:00,127.65,127.82,127.64,127.82,1660.0,121.2352,121.3967,121.2257,121.3967,1660.0
2022-11-18 13:25:00,127.83,127.94,127.75,127.94,1343.0,121.4062,121.5107,121.3302,121.5107,1343.0
2022-11-18 13:30:00,128.0,128.0,127.96,127.97,1144.0,121.5676,121.5676,121.5296,121.5391,1144.0
2022-11-18 13:35:00,127.96,127.97,127.84,127.87,2039.0,121.5296,121.5391,121.4157,121.4442,2039.0
2022-11-18 13:40:00,127.83,127.84,127.64,127.64,1615.0,121.4062,121.4157,121.2257,121.2257,1615.0
2022-11-18 13:45:00,127.59,127.72,127.57,127.7,2117.0,121.1782,121.3017,121.1592,121.2827,2117.0
2022-11-18 13:50:00,127.73,127.92,127.73,127.82,2279.0,121.3112,121.4917,121.3112,121.3967,2279.0
2022-11-18 13:55:00,127.86,128.05,127.86,128.04,1134.0,121.4347,121.6151,121.4347,121.6056,1134.0
2022-11-18 14:00:00,128.08,128.23,128.05,128.22,2424.0,121.6436,121.7861,121.6151,121.7766,2424.0
2022-11-18 14:05:00,128.25,128.33,128.23,128.26,3793.0,121.8051,121.8811,121.7861,121.8146,3793.0
2022-11-18 14:10:00,128.32,128.35,128.22,128.22,2589.0,121.8716,121.9,121.7766,121.7766,2589.0
2022-11-18 14:15:00,128.24,128.41,128.24,128.33,3547.0,121.7956,121.957,121.7956,121.8811,3547.0
2022-11-18 14:20:00,128.41,128.43,128.35,128.39,1068.0,121.957,121.976,121.9,121.938,1068.0
2022-11-18 14:25:00,128.36,128.36,128.12,128.13,4287.0,121.9095,121.9095,121.6816,121.6911,4287.0
2022-11-18 14:30:00,128.14,128.28,127.91,128.04,21516.0,121.7006,121.8336,121.4822,121.6056,21516.0
2022-11-18 14:35:00,128.02,128.02,127.82,127.96,4619.0,121.5866,121.5866,121.3967,121.5296,4619.0
2022-11-18 14:40:00,127.97,128.04,127.91,127.91,3017.0,121.5391,121.6056,121.4822,121.4822,3017.0
2022-11-18 14:45:00,127.88,127.91,127.8,127.84,2183.0,121.4537,121.4822,121.3777,121.4157,2183.0
2022-11-18 14:50:00,127.87,127.92,127.82,127.88,2383.0,121.4442,121.4917,121.3967,121.4537,2383.0
2022-11-18 14:55:00,127.84,128.05,127.83,128.05,3583.0,121.4157,121.6151,121.4062,121.6151,3583.0
2022-11-18 15:00:00,128.09,128.34,128.07,128.27,2315.0,121.6531,121.8905,121.6341,121.8241,2315.0
2022-11-18 15:05:00,128.27,128.38,128.11,128.37,26643.0,121.8241,121.9285,121.6721,121.919,26643.0
2022-11-18 15:10:00,128.3,128.4,128.3,128.36,6200.0,121.8526,121.9475,121.8526,121.9095,6200.0
2022-11-18 15:15:00,128.31,128.32,128.11,128.16,8244.0,121.8621,121.8716,121.6721,121.7196,8244.0
2022-11-18 15:20:00,128.19,128.19,128.04,128.12,3315.0,121.7481,121.7481,121.6056,121.6816,3315.0
2022-11-18 15:25:00,128.13,128.44,128.11,128.44,11625.0,121.6911,121.9855,121.6721,121.9855,11625.0
2022-11-18 15:30:00,128.4,128.48,128.35,128.36,7530.0,121.9475,122.0235,121.9,121.9095,7530.0
2022-11-18 15:35:00,128.34,128.54,128.31,128.53,10685.0,121.8905,122.0805,121.8621,122.071,10685.0
2022-11-18 15:40:00,128.54,128.66,128.52,128.66,8088.0,122.0805,122.1945,122.0615,122.1945,8088.0
2022-11-18 15:45:00,128.61,128.66,128.53,128.63,9376.0,122.147,122.1945,122.071,122.166,9376.0
2022-11-18 15:50:00,128.65,128.77,128.04,128.04,21396.0,122.185,122.2989,121.6056,121.6056,21396.0
2022-11-18 15:55:00,128.03,128.6,128.03,128.52,57641.0,121.5961,122.1375,121.5961,122.0615,57641.0
2022-11-21 09:30:00,127.5,128.57,127.5,128.22,11118.0,121.0928,122.109,121.0928,121.7766,11118.0
2022-11-21 09:35:00,128.0,128.07,127.7,128.07,1320.0,121.5676,121.6341,121.2827,121.6341,1320.0
2022-11-21 09:40:00,127.88,128.39,127.87,128.39,2803.0,121.4537,121.938,121.4442,121.938,2803.0
2022-11-21 09:45:00,128.47,129.16,128.47,128.89,19954.0,122.014,122.6693,122.014,122.4129,19954.0
2022-11-21 09:50:00,128.9,128.9,128.5,128.53,4189.0,122.4224,122.4224,122.0425,122.071,4189.0
2022-11-21 09:55:00,128.69,129.32,128.69,129.29,12891.0,122.223,122.8213,122.223,122.7928,12891.0
2022-11-21 10:00:00,129.46,129.46,128.83,129.0,12232.0,122.9543,122.9543,122.3559,122.5174,12232.0
2022-11-21 10:05:00,128.92,129.15,128.91,129.09,3388.0,122.4414,122.6598,122.4319,122.6029,3388.0
2022-11-21 10:10:00,129.25,129.38,129.08,129.37,6890.0,122.7548,122.8783,122.5934,122.8688,6890.0
2022-11-21 10:15:00,129.4,129.46,129.31,129.4,3762.0,122.8973,122.9543,122.8118,122.8973,3762.0
2022-11-21 10:20:00,129.3,129.38,129.03,129.1,5878.0,122.8023,122.8783,122.5459,122.6124,5878.0
2022-11-21 10:25:00,129.1,129.2,128.93,129.19,4606.0,122.6124,122.7073,122.4509,122.6978,4606.0
2022-11-21 10:30:00,129.13,129.3,129.07,129.14,3520.0,122.6408,122.8023,122.5839,122.6503,3520.0
2022-11-21 10:35:00,129.15,129.22,129.08,129.19,2994.0,122.6598,122.7263,122.5934,122.6978,2994.0
2022-11-21 10:40:00,129.19,129.49,129.1,129.1,5846.0,122.6978,122.9828,122.6124,122.6124,5846.0
2022-11-21 10:45:00,129.13,129.5,129.1,129.5,6309.0,122.6408,122.9923,122.6124,122.9923,6309.0
2022-11-21 10:50:00,129.39,129.59,129.3,129.33,8487.0,122.8878,123.0777,122.8023,122.8308,8487.0
2022-11-21 10:55:00,129.33,129.64,129.29,129.59,9607.0,122.8308,123.1252,122.7928,123.0777,9607.0
2022-11-21 11:00:00,129.57,129.73,129.48,129.69,6635.0,123.0587,123.2107,122.9733,123.1727,6635.0
2022-11-21 11:05:00,129.64,129.81,129.63,129.77,3400.0,123.1252,123.2867,123.1157,123.2487,3400.0
2022-11-21 11:10:00,129.7,129.75,129.66,129.72,5389.0,123.1822,123.2297,123.1442,123.2012,5389.0
2022-11-21 11:15:00,129.77,129.98,129.76,129.95,9942.0,123.2487,123.4481,123.2392,123.4196,9942.0
2022-11-21 11:20:00,129.91,130.15,129.86,130.15,9033.0,123.3817,123.6096,123.3342,123.6096,9033.0
2022-11-21 11:25:00,130.11,130.12,129.92,130.06,9363.0,123.5716,123.5811,123.3912,123.5241,9363.0
2022-11-21 11:30:00,130.01,130.05,129.8,129.86,11298.0,123.4766,123.5146,123.2772,123.3342,11298.0
2022-11-21 11:35:00,129.89,130.05,129.77,129.81,4843.0,123.3627,123.5146,123.2487,123.2867,4843.0
2022-11-21 11:40:00,129.83,129.84,129.7,129.72,2591.0,123.3057,123.3152,123.1822,123.2012,2591.0
2022-11-21 11:45:00,129.72,129.79,129.59,129.64,2309.0,123.2012,123.2677,123.0777,123.1252,2309.0
2022-11-21 11:50:00,129.64,129.65,129.45,129.58,4027.0,123.1252,123.1347,122.9448,123.0682,4027.0
2022-11-21 11:55:00,129.54,129.57,129.21,129.5,9691.0,123.0302,123.0587,122.7168,122.9923,9691.0
2022-11-21 12:00:00,129.5,129.83,129.46,129.58,20651.0,122.9923,123.3057,122.9543,123.0682,20651.0
2022-11-21 12:05:00,129.56,129.64,129.42,129.42,13757.0,123.0492,123.1252,122.9163,122.9163,13757.0
2022-11-21 12:10:00,129.44,129.51,129.14,129.14,11214.0,122.9353,123.0018,122.6503,122.6503,11214.0
2022-11-21 12:15:00,129.2,129.24,128.77,128.94,4595.0,122.7073,122.7453,122.2989,122.4604,4595.0
2022-11-21 12:20:00,128.96,129.04,128.88,128.93,8145.0,122.4794,122.5554,122.4034,122.4509,8145.0
2022-11-21 12:25:00,128.98,129.16,128.98,129.1,4961.0,122.4984,122.6693,122.4984,122.6124,4961.0
2022-11-21 12:30:00,129.1,129.46,129.1,129.45,4680.0,122.6124,122.9543,122.6124,122.9448,4680.0
2022-11-21 12:35:00,129.5,129.5,128.82,128.82,6863.0,122.9923,122.9923,122.3464,122.3464,6863.0
2022-11-21 12:40:00,128.93,129.16,128.92,128.96,5851.0,122.4509,122.6693,122.4414,122.4794,5851.0
2022-11-21 12:45:00,128.99,129.04,128.71,128.78,21412.0,122.5079,122.5554,122.242,122.3084,21412.0
2022-11-21 12:50:00,128.77,128.92,128.71,128.91,3763.0,122.2989,122.4414,122.242,122.4319,3763.0
2022-11-21 12:55:00,128.96,129.21,128.95,129.17,5341.0,122.4794,122.7168,122.4699,122.6788,5341.0
2022-11-21 13:00:00,129.2,129.37,129.15,129.37,2950.0,122.7073,122.8688,122.6598,122.8688,2950.0
2022-11-21 13:05:00,129.35,129.52,129.27,129.27,12550.0,122.8498,123.0113,122.7738,122.7738,12550.0
2022-11-21 13:10:00,129.28,129.47,129.26,129.44,2640.0,122.7833,122.9638,122.7643,122.9353,2640.0
2022-11-21 13:15:00,129.42,129.52,129.08,129.14,10940.0,122.9163,123.0113,122.5934,122.6503,10940.0
2022-11-21 13:20:00,129.2,129.2,128.87,128.98,6856.0,122.7073,122.7073,122.3939,122.4984,6856.0
2022-11-21 13:25:00,129.0,129.0,128.81,128.96,1729.0,122.5174,122.5174,122.3369,122.4794,1729.0
2022-11-21 13:30:00,128.86,129.03,128.85,128.97,4684.0,122.3844,122.5459,122.3749,122.4889,4684.0
2022-11-21 13:35:00,128.97,128.98,128.85,128.97,7000.0,122.4889,122.4984,122.3749,122.4889,7000.0
2022-11-21 13:40:00,128.86,128.86,128.58,128.84,11971.0,122.3844,122.3844,122.1185,122.3654,11971.0
2022-11-21 13:45:00,128.84,128.85,128.63,128.66,4528.0,122.3654,122.3749,122.166,122.1945,4528.0
2022-11-21 13:50:00,128.67,128.81,128.6,128.79,5399.0,122.204,122.3369,122.1375,122.3179,5399.0
2022-11-21 13:55:00,128.79,128.8,128.45,128.47,6624.0,122.3179,122.3274,121.995,122.014,6624.0
2022-11-21 14:00:00,128.54,128.82,128.54,128.78,9371.0,122.0805,122.3464,122.0805,122.3084,9371.0
2022-11-21 14:05:00,128.8,128.83,128.64,128.69,5401.0,122.3274,122.3559,122.1755,122.223,5401.0
2022-11-21 14:10:00,128.68,128.74,128.53,128.68,5103.0,122.2135,122.2704,122.071,122.2135,5103.0
2022-11-21 14:15:00,128.66,128.87,128.64,128.86,6625.0,122.1945,122.3939,122.1755,122.3844,6625.0
2022-11-21 14:20:00,128.85,128.85,128.53,128.53,7358.0,122.3749,122.3749,122.071,122.071,7358.0
2022-11-21 14:25:00,128.55,128.66,128.27,128.28,16367.0,122.09,122.1945,121.8241,121.8336,16367.0
2022-11-21 14:30:00,128.24,128.63,128.21,128.5,32172.0,121.7956,122.166,121.7671,122.0425,32172.0
2022-11-21 14:35:00,128.5,128.6,128.43,128.6,6174.0,122.0425,122.1375,121.976,122.1375,6174.0
2022-11-21 14:40:00,128.56,128.62,128.35,128.43,5965.0,122.0995,122.1565,121.9,121.976,5965.0
2022-11-21 14:45:00,128.42,128.52,128.39,128.49,11333.0,121.9665,122.0615,121.938,122.033,11333.0
2022-11-21 14:50:00,128.5,128.66,128.5,128.64,5183.0,122.0425,122.1945,122.0425,122.1755,5183.0
2022-11-21 14:55:00,128.66,128.77,128.56,128.77,6153.0,122.1945,122.2989,122.0995,122.2989,6153.0
2022-11-21 15:00:00,128.78,128.82,128.64,128.7,10974.0,122.3084,122.3464,122.1755,122.2325,10974.0
2022-11-21 15:05:00,128.67,128.7,128.6,128.69,5569.0,122.204,122.2325,122.1375,122.223,5569.0
2022-11-21 15:10:00,128.69,128.7,128.38,128.57,13866.0,122.223,122.2325,121.9285,122.109,13866.0
2022-11-21 15:15:00,128.57,128.57,128.39,128.49,6314.0,122.109,122.109,121.938,122.033,6314.0
2022-11-21 15:20:00,128.5,128.52,128.39,128.39,4714.0,122.0425,122.0615,121.938,121.938,4714.0
2022-11-21 15:25:00,128.37,128.44,128.29,128.41,10827.0,121.919,121.9855,121.8431,121.957,10827.0
2022-11-21 15:30:00,128.39,128.58,128.39,128.49,8741.0,121.938,122.1185,121.938,122.033,8741.0
2022-11-21 15:35:00,128.48,128.64,128.47,128.55,9253.0,122.0235,122.1755,122.014,122.09,9253.0
2022-11-21 15:40:00,128.55,128.68,128.54,128.58,8758.0,122.09,122.2135,122.0805,122.1185,8758.0
2022-11-21 15:45:00,128.59,128.8,128.51,128.8,25243.0,122.128,122.3274,122.052,122.3274,25243.0
2022-11-21 15:50:00,128.79,128.99,128.71,128.94,32202.0,122.3179,122.5079,122.242,122.4604,32202.0
2022-11-21 15:55:00,128.94,129.13,128.77,129.06,79106.0,122.4604,122.6408,122.2989,122.5744,79106.0
2022-11-22 09:30:00,130.0,130.15,129.18,129.5,12987.0,123.4671,123.6096,122.6883,122.9923,12987.0
2022-11-22 09:35:00,129.51,130.23,129.51,129.94,7709.0,123.0018,123.6856,123.0018,123.4101,7709.0
2022-11-22 09:40:00,129.81,130.22,129.67,129.91,4416.0,123.2867,123.6761,123.1537,123.3817,4416.0
2022-11-22 09:45:00,129.94,130.27,129.93,130.05,4315.0,123.4101,123.7236,123.4006,123.5146,4315.0
2022-11-22 09:50:00,129.88,130.26,129.67,130.24,4692.0,123.3532,123.7141,123.1537,123.6951,4692.0
2022-11-22 09:55:00,130.26,130.4,130.09,130.37,8550.0,123.7141,123.847,123.5526,123.8185,8550.0
2022-11-22 10:00:00,130.3,130.93,130.3,130.93,6176.0,123.7521,124.3504,123.7521,124.3504,6176.0
2022-11-22 10:05:00,130.93,130.99,130.41,130.65,11592.0,124.3504,124.4074,123.8565,124.0845,11592.0
2022-11-22 10:10:00,130.77,131.3,130.66,131.3,12135.0,124.1984,124.7018,124.094,124.7018,12135.0
2022-11-22 10:15:00,131.3,131.33,131.17,131.21,7920.0,124.7018,124.7303,124.5783,124.6163,7920.0
2022-11-22 10:20:00,131.21,131.44,131.2,131.31,9747.0,124.6163,124.8348,124.6068,124.7113,9747.0
2022-11-22 10:25:00,131.31,131.68,131.26,131.66,11126.0,124.7113,125.0627,124.6638,125.0437,11126.0
2022-11-22 10:30:00,131.7,131.82,131.22,131.4,25375.0,125.0817,125.1957,124.6258,124.7968,25375.0
2022-11-22 10:35:00,131.39,131.39,131.16,131.3,9981.0,124.7873,124.7873,124.5688,124.7018,9981.0
2022-11-22 10:40:00,131.36,131.65,131.23,131.28,23395.0,124.7588,125.0342,124.6353,124.6828,23395.0
2022-11-22 10:45:00,131.27,131.42,131.08,131.41,16138.0,124.6733,124.8158,124.4929,124.8063,16138.0
2022-11-22 10:50:00,131.43,131.52,131.07,131.2,6627.0,124.8253,124.9107,124.4834,124.6068,6627.0
2022-11-22 10:55:00,131.27,131.31,131.02,131.18,13522.0,124.6733,124.7113,124.4359,124.5878,13522.0
2022-11-22 11:00:00,131.11,131.18,130.8,131.05,15031.0,124.5213,124.5878,124.2269,124.4644,15031.0
2022-11-22 11:05:00,131.12,131.26,131.01,131.13,6278.0,124.5308,124.6638,124.4264,124.5403,6278.0
2022-11-22 11:10:00,131.09,131.21,131.02,131.03,4245.0,124.5024,124.6163,124.4359,124.4454,4245.0
2022-11-22 11:15:00,131.09,131.09,130.53,130.64,5448.0,124.5024,124.5024,123.9705,124.075,5448.0
2022-11-22 11:20:00,130.74,130.99,130.58,130.77,12806.0,124.1699,124.4074,124.018,124.1984,12806.0
2022-11-22 11:25:00,130.86,130.93,130.66,130.66,12111.0,124.2839,124.3504,124.094,124.094,12111.0
2022-11-22 11:30:00,130.65,130.66,130.43,130.58,5390.0,124.0845,124.094,123.8755,124.018,5390.0
2022-11-22 11:35:00,130.58,130.7,130.47,130.69,3460.0,124.018,124.132,123.9135,124.1225,3460.0
2022-11-22 11:40:00,130.68,130.69,130.36,130.44,5372.0,124.113,124.1225,123.809,123.885,5372.0
2022-11-22 11:45:00,130.37,130.41,130.25,130.41,2574.0,123.8185,123.8565,123.7046,123.8565,2574.0
2022-11-22 11:50:00,130.37,130.72,130.37,130.71,8807.0,123.8185,124.1509,123.8185,124.1415,8807.0
2022-11-22 11:55:00,130.72,130.72,130.38,130.41,4112.0,124.1509,124.1509,123.828,123.8565,4112.0
2022-11-22 12:00:00,130.36,130.46,130.29,130.36,6607.0,123.809,123.904,123.7426,123.809,6607.0
2022-11-22 12:05:00,130.31,130.33,130.18,130.24,3086.0,123.7616,123.7805,123.6381,123.6951,3086.0
2022-11-22 12:10:00,130.34,130.39,130.3,130.37,3935.0,123.79,123.8375,123.7521,123.8185,3935.0
2022-11-22 12:15:00,130.37,130.47,130.36,130.41,2000.0,123.8185,123.9135,123.809,123.8565,2000.0
2022-11-22 12:20:00,130.46,130.59,130.45,130.49,5043.0,123.904,124.0275,123.8945,123.9325,5043.0
2022-11-22 12:25:00,130.52,130.62,130.47,130.62,3115.0,123.961,124.056,123.9135,124.056,3115.0
2022-11-22 12:30:00,130.64,130.67,130.59,130.67,1939.0,124.075,124.1035,124.0275,124.1035,1939.0
2022-11-22 12:35:00,130.69,130.74,130.65,130.74,4000.0,124.1225,124.1699,124.0845,124.1699,4000.0
2022-11-22 12:40:00,130.73,130.73,130.56,130.65,4240.0,124.1604,124.1604,123.999,124.0845,4240.0
2022-11-22 12:45:00,130.66,130.67,130.56,130.59,2900.0,124.094,124.1035,123.999,124.0275,2900.0
2022-11-22 12:50:00,130.59,130.59,130.47,130.52,2800.0,124.0275,124.0275,123.9135,123.961,2800.0
2022-11-22 12:55:00,130.48,130.55,130.44,130.52,4031.0,123.923,123.9895,123.885,123.961,4031.0
2022-11-22 13:00:00,130.51,130.6,130.44,130.47,4400.0,123.9515,124.037,123.885,123.9135,4400.0
2022-11-22 13:05:00,130.48,130.61,130.39,130.56,4775.0,123.923,124.0465,123.8375,123.999,4775.0
2022-11-22 13:10:00,130.56,130.76,130.56,130.76,3179.0,123.999,124.1889,123.999,124.1889,3179.0
2022-11-22 13:15:00,130.72,130.94,130.66,130.94,3699.0,124.1509,124.3599,124.094,124.3599,3699.0
2022-11-22 13:20:00,130.88,130.94,130.7,130.84,6809.0,124.3029,124.3599,124.132,124.2649,6809.0
2022-11-22 13:25:00,130.84,130.84,130.76,130.81,2707.0,124.2649,124.2649,124.1889,124.2364,2707.0
2022-11-22 13:30:00,130.8,130.85,130.57,130.7,5925.0,124.2269,124.2744,124.0085,124.132,5925.0
2022-11-22 13:35:00,130.61,130.62,130.47,130.62,5631.0,124.0465,124.056,123.9135,124.056,5631.0
2022-11-22 13:40:00,130.59,130.62,130.49,130.53,4710.0,124.0275,124.056,123.9325,123.9705,4710.0
2022-11-22 13:45:00,130.57,130.68,130.5,130.68,5972.0,124.0085,124.113,123.942,124.113,5972.0
2022-11-22 13:50:00,130.64,130.72,130.58,130.72,4622.0,124.075,124.1509,124.018,124.1509,4622.0
2022-11-22 13:55:00,130.66,130.74,130.61,130.71,5802.0,124.094,124.1699,124.0465,124.1415,5802.0
2022-11-22 14:00:00,130.72,130.76,130.57,130.68,6837.0,124.1509,124.1889,124.0085,124.113,6837.0
2022-11-22 14:05:00,130.7,130.77,130.62,130.64,4001.0,124.132,124.1984,124.056,124.075,4001.0
2022-11-22 14:10:00,130.67,130.77,130.65,130.67,6630.0,124.1035,124.1984,124.0845,124.1035,6630.0
2022-11-22 14:15:00,130.67,130.71,130.59,130.68,6671.0,124.1035,124.1415,124.0275,124.113,6671.0
2022-11-22 14:20:00,130.67,130.71,130.64,130.68,2691.0,124.1035,124.1415,124.075,124.113,2691.0
2022-11-22 14:25:00,130.65,130.65,130.38,130.4,10741.0,124.0845,124.0845,123.828,123.847,10741.0
2022-11-22 14:30:00,130.37,130.39,130.15,130.15,10659.0,123.8185,123.8375,123.6096,123.6096,10659.0
2022-11-22 14:35:00,130.16,130.38,130.15,130.34,6325.0,123.6191,123.828,123.6096,123.79,6325.0
2022-11-22 14:40:00,130.36,130.39,130.31,130.34,8308.0,123.809,123.8375,123.7616,123.79,8308.0
2022-11-22 14:45:00,130.33,130.4,130.3,130.39,4690.0,123.7805,123.847,123.7521,123.8375,4690.0
2022-11-22 14:50:00,130.39,130.62,130.38,130.56,6870.0,123.8375,124.056,123.828,123.999,6870.0
2022-11-22 14:55:00,130.56,130.62,130.56,130.59,3683.0,123.999,124.056,123.999,124.0275,3683.0
2022-11-22 15:00:00,130.57,130.81,130.56,130.76,3613.0,124.0085,124.2364,123.999,124.1889,3613.0
2022-11-22 15:05:00,130.77,130.8,130.73,130.74,5725.0,124.1984,124.2269,124.1604,124.1699,5725.0
2022-11-22 15:10:00,130.76,130.87,130.68,130.86,9535.0,124.1889,124.2934,124.113,124.2839,9535.0
2022-11-22 15:15:00,130.88,130.95,130.87,130.94,11295.0,124.3029,124.3694,124.2934,124.3599,11295.0
2022-11-22 15:20:00,130.94,131.02,130.93,130.99,40836.0,124.3599,124.4359,124.3504,124.4074,40836.0
2022-11-22 15:25:00,131.0,131.0,130.89,131.0,13072.0,124.4169,124.4169,124.3124,124.4169,13072.0
2022-11-22 15:30:00,131.03,131.11,130.98,131.11,10995.0,124.4454,124.5213,124.3979,124.5213,10995.0
2022-11-22 15:35:00,131.1,131.19,131.06,131.19,10463.0,124.5119,124.5973,124.4739,124.5973,10463.0
2022-11-22 15:40:00,131.18,131.24,131.14,131.24,13551.0,124.5878,124.6448,124.5498,124.6448,13551.0
2022-11-22 15:45:00,131.24,131.48,131.24,131.45,22020.0,124.6448,124.8728,124.6448,124.8443,22020.0
2022-11-22 15:50:00,131.43,131.52,131.33,131.42,36669.0,124.8253,124.9107,124.7303,124.8158,36669.0
2022-11-22 15:55:00,131.42,132.08,131.4,132.06,221990.0,124.8158,125.4426,124.7968,125.4236,221990.0
2022-11-23 09:30:00,132.22,132.96,131.87,132.32,16164.0,125.5756,126.2784,125.2432,125.6705,16164.0
2022-11-23 09:35:00,132.25,132.87,132.21,132.69,7773.0,125.6041,126.1929,125.5661,126.0219,7773.0
2022-11-23 09:40:00,132.81,133.16,132.62,132.94,5924.0,126.1359,126.4683,125.9555,126.2594,5924.0
2022-11-23 09:45:00,133.18,133.46,132.98,133.35,4891.0,126.4873,126.7533,126.2974,126.6488,4891.0
2022-11-23 09:50:00,133.49,133.72,133.48,133.58,7441.0,126.7817,127.0002,126.7722,126.8672,7441.0
2022-11-23 09:55:00,133.56,133.56,133.25,133.25,1584.0,126.8482,126.8482,126.5538,126.5538,1584.0
2022-11-23 10:00:00,133.15,133.32,133.02,133.32,2702.0,126.4588,126.6203,126.3354,126.6203,2702.0
2022-11-23 10:05:00,133.32,133.61,133.32,133.54,4722.0,126.6203,126.8957,126.6203,126.8292,4722.0
2022-11-23 10:10:00,133.7,133.81,133.53,133.58,8725.0,126.9812,127.0857,126.8197,126.8672,8725.0
2022-11-23 10:15:00,133.5,133.53,133.24,133.42,8575.0,126.7912,126.8197,126.5443,126.7153,8575.0
2022-11-23 10:20:00,133.42,133.52,133.29,133.35,3600.0,126.7153,126.8102,126.5918,126.6488,3600.0
2022-11-23 10:25:00,133.49,133.72,133.37,133.59,5241.0,126.7817,127.0002,126.6678,126.8767,5241.0
2022-11-23 10:30:00,133.64,133.71,133.56,133.65,7498.0,126.9242,126.9907,126.8482,126.9337,7498.0
2022-11-23 10:35:00,133.67,133.73,133.21,133.3,28808.0,126.9527,127.0097,126.5158,126.6013,28808.0
2022-11-23 10:40:00,133.33,133.34,133.13,133.23,2589.0,126.6298,126.6393,126.4398,126.5348,2589.0
2022-11-23 10:45:00,133.25,133.33,133.13,133.26,3246.0,126.5538,126.6298,126.4398,126.5633,3246.0
2022-11-23 10:50:00,133.32,133.36,133.19,133.34,4923.0,126.6203,126.6583,126.4968,126.6393,4923.0
2022-11-23 10:55:00,133.37,133.45,133.3,133.3,2198.0,126.6678,126.7438,126.6013,126.6013,2198.0
2022-11-23 11:00:00,133.33,133.35,133.27,133.3,2276.0,126.6298,126.6488,126.5728,126.6013,2276.0
2022-11-23 11:05:00,133.27,133.34,133.17,133.19,3643.0,126.5728,126.6393,126.4778,126.4968,3643.0
2022-11-23 11:10:00,133.19,133.2,133.1,133.2,1519.0,126.4968,126.5063,126.4113,126.5063,1519.0
2022-11-23 11:15:00,133.23,133.36,133.08,133.08,3947.0,126.5348,126.6583,126.3924,126.3924,3947.0
2022-11-23 11:20:00,133.13,133.32,133.12,133.26,5856.0,126.4398,126.6203,126.4303,126.5633,5856.0
2022-11-23 11:25:00,133.24,133.39,133.19,133.34,8562.0,126.5443,126.6868,126.4968,126.6393,8562.0
2022-11-23 11:30:00,133.36,133.36,133.09,133.3,5053.0,126.6583,126.6583,126.4018,126.6013,5053.0
2022-11-23 11:35:00,133.27,133.37,133.26,133.29,7407.0,126.5728,126.6678,126.5633,126.5918,7407.0
2022-11-23 11:40:00,133.25,133.35,133.19,133.33,2605.0,126.5538,126.6488,126.4968,126.6298,2605.0
2022-11-23 11:45:00,133.33,133.34,133.07,133.07,3190.0,126.6298,126.6393,126.3829,126.3829,3190.0
2022-11-23 11:50:00,133.12,133.15,132.85,132.89,7553.0,126.4303,126.4588,126.1739,126.2119,7553.0
2022-11-23 11:55:00,132.86,132.93,132.54,132.93,4271.0,126.1834,126.2499,125.8795,126.2499,4271.0
2022-11-23 12:00:00,132.93,132.97,132.86,132.89,3840.0,126.2499,126.2879,126.1834,126.2119,3840.0
2022-11-23 12:05:00,132.89,133.04,132.88,133.03,3389.0,126.2119,126.3544,126.2024,126.3449,3389.0
2022-11-23 12:10:00,133.0,133.03,132.92,132.95,3826.0,126.3164,126.3449,126.2404,126.2689,3826.0
2022-11-23 12:15:00,132.85,133.01,132.84,132.95,4380.0,126.1739,126.3259,126.1644,126.2689,4380.0
2022-11-23 12:20:00,132.97,133.05,132.83,132.87,8723.0,126.2879,126.3639,126.1549,126.1929,8723.0
2022-11-23 12:25:00,132.95,133.05,132.94,133.0,3454.0,126.2689,126.3639,126.2594,126.3164,3454.0
2022-11-23 12:30:00,133.04,133.14,133.03,133.03,2010.0,126.3544,126.4493,126.3449,126.3449,2010.0
2022-11-23 12:35:00,133.08,133.08,132.84,132.91,5674.0,126.3924,126.3924,126.1644,126.2309,5674.0
2022-11-23 12:40:00,132.87,132.92,132.58,132.65,2805.0,126.1929,126.2404,125.9175,125.984,2805.0
2022-11-23 12:45:00,132.55,132.62,132.45,132.52,2809.0,125.889,125.9555,125.794,125.8605,2809.0
2022-11-23 12:50:00,132.53,132.53,132.33,132.34,2242.0,125.87,125.87,125.68,125.6895,2242.0
2022-11-23 12:55:00,132.34,132.44,132.3,132.4,8592.0,125.6895,125.7845,125.6515,125.7465,8592.0
2022-11-23 13:00:00,132.38,132.57,132.38,132.57,3039.0,125.7275,125.908,125.7275,125.908,3039.0
2022-11-23 13:05:00,132.59,132.63,132.53,132.62,3151.0,125.927,125.965,125.87,125.9555,3151.0
2022-11-23 13:10:00,132.59,132.65,132.55,132.57,6931.0,125.927,125.984,125.889,125.908,6931.0
2022-11-23 13:15:00,132.56,132.62,132.53,132.61,1679.0,125.8985,125.9555,125.87,125.946,1679.0
2022-11-23 13:20:00,132.61,132.61,132.47,132.51,2643.0,125.946,125.946,125.813,125.851,2643.0
2022-11-23 13:25:00,132.53,132.94,132.52,132.91,8821.0,125.87,126.2594,125.8605,126.2309,8821.0
2022-11-23 13:30:00,132.92,133.13,132.92,133.04,4065.0,126.2404,126.4398,126.2404,126.3544,4065.0
2022-11-23 13:35:00,133.02,133.06,132.94,133.0,8168.0,126.3354,126.3734,126.2594,126.3164,8168.0
2022-11-23 13:40:00,133.02,133.02,132.86,132.96,2708.0,126.3354,126.3354,126.1834,126.2784,2708.0
2022-11-23 13:45:00,132.91,132.99,132.84,132.94,4642.0,126.2309,126.3069,126.1644,126.2594,4642.0
2022-11-23 13:50:00,132.94,132.94,132.65,132.73,2554.0,126.2594,126.2594,125.984,126.0599,2554.0
2022-11-23 13:55:00,132.75,132.84,132.75,132.84,2500.0,126.0789,126.1644,126.0789,126.1644,2500.0
2022-11-23 14:00:00,132.93,133.61,132.67,133.61,17344.0,126.2499,126.8957,126.003,126.8957,17344.0
2022-11-23 14:05:00,133.58,133.58,133.42,133.53,4791.0,126.8672,126.8672,126.7153,126.8197,4791.0
2022-11-23 14:10:00,133.45,133.49,133.23,133.36,9025.0,126.7438,126.7817,126.5348,126.6583,9025.0
2022-11-23 14:15:00,133.36,133.44,133.3,133.3,5336.0,126.6583,126.7343,126.6013,126.6013,5336.0
2022-11-23 14:20:00,133.35,133.54,133.31,133.54,4998.0,126.6488,126.8292,126.6108,126.8292,4998.0
2022-11-23 14:25:00,133.53,133.64,133.46,133.46,6057.0,126.8197,126.9242,126.7533,126.7533,6057.0
2022-11-23 14:30:00,133.45,133.45,133.18,133.18,5090.0,126.7438,126.7438,126.4873,126.4873,5090.0
2022-11-23 14:35:00,133.16,133.16,132.93,132.97,2245.0,126.4683,126.4683,126.2499,126.2879,2245.0
2022-11-23 14:40:00,132.99,133.18,132.99,133.17,7985.0,126.3069,126.4873,126.3069,126.4778,7985.0
2022-11-23 14:45:00,133.15,133.31,133.07,133.23,6824.0,126.4588,126.6108,126.3829,126.5348,6824.0
2022-11-23 14:50:00,133.23,133.27,133.19,133.21,8772.0,126.5348,126.5728,126.4968,126.5158,8772.0
2022-11-23 14:55:00,133.2,133.41,133.2,133.4,7961.0,126.5063,126.7058,126.5063,126.6963,7961.0
2022-11-23 15:00:00,133.37,133.45,133.29,133.39,9194.0,126.6678,126.7438,126.5918,126.6868,9194.0
2022-11-23 15:05:00,133.38,133.46,133.29,133.33,4950.0,126.6773,126.7533,126.5918,126.6298,4950.0
2022-11-23 15:10:00,133.3,133.36,133.01,133.07,29708.0,126.6013,126.6583,126.3259,126.3829,29708.0
2022-11-23 15:15:00,133.09,133.23,132.99,133.18,11327.0,126.4018,126.5348,126.3069,126.4873,11327.0
2022-11-23 15:20:00,133.15,133.15,132.92,132.99,7734.0,126.4588,126.4588,126.2404,126.3069,7734.0
2022-11-23 15:25:00,133.05,133.16,133.03,133.1,4744.0,126.3639,126.4683,126.3449,126.4113,4744.0
2022-11-23 15:30:00,133.08,133.12,133.02,133.03,7113.0,126.3924,126.4303,126.3354,126.3449,7113.0
2022-11-23 15:35:00,133.02,133.12,133.0,133.11,6245.0,126.3354,126.4303,126.3164,126.4208,6245.0
2022-11-23 15:40:00,133.1,133.1,132.93,132.99,12737.0,126.4113,126.4113,126.2499,126.3069,12737.0
2022-11-23 15:45:00,132.98,132.98,132.73,132.77,8808.0,126.2974,126.2974,126.0599,126.0979,8808.0
2022-11-23 15:50:00,132.78,133.1,132.77,133.02,25614.0,126.1074,126.4113,126.0979,126.3354,25614.0
2022-11-23 15:55:00,133.0,133.18,132.99,133.06,64429.0,126.3164,126.4873,126.3069,126.3734,64429.0
2022-11-25 09:30:00,132.35,133.04,132.35,132.88,5225.0,125.699,126.3544,125.699,126.2024,5225.0
2022-11-25 09:35:00,133.03,133.03,132.73,132.73,317.0,126.3449,126.3449,126.0599,126.0599,317.0
2022-11-25 09:40:00,132.69,132.95,132.66,132.95,989.0,126.0219,126.2689,125.9935,126.2689,989.0
2022-11-25 09:45:00,132.87,132.87,132.53,132.64,1359.0,126.1929,126.1929,125.87,125.9745,1359.0
2022-11-25 09:50:00,132.7,132.93,132.69,132.69,2764.0,126.0314,126.2499,126.0219,126.0219,2764.0
2022-11-25 09:55:00,132.75,133.04,132.57,132.94,5089.0,126.0789,126.3544,125.908,126.2594,5089.0
2022-11-25 10:00:00,132.92,133.15,132.81,133.05,5640.0,126.2404,126.4588,126.1359,126.3639,5640.0
2022-11-25 10:05:00,132.97,133.01,132.8,132.8,1587.0,126.2879,126.3259,126.1264,126.1264,1587.0
2022-11-25 10:10:00,132.78,132.8,132.64,132.7,2255.0,126.1074,126.1264,125.9745,126.0314,2255.0
2022-11-25 10:15:00,132.71,132.79,132.38,132.5,2532.0,126.0409,126.1169,125.7275,125.8415,2532.0
2022-11-25 10:20:00,132.5,132.5,132.37,132.37,1514.0,125.8415,125.8415,125.718,125.718,1514.0
2022-11-25 10:25:00,132.34,132.53,132.32,132.53,4893.0,125.6895,125.87,125.6705,125.87,4893.0
2022-11-25 10:30:00,132.55,132.62,132.55,132.62,898.0,125.889,125.9555,125.889,125.9555,898.0
2022-11-25 10:35:00,132.63,132.63,132.17,132.22,1851.0,125.965,125.965,125.5281,125.5756,1851.0
2022-11-25 10:40:00,132.17,132.39,132.17,132.34,2381.0,125.5281,125.737,125.5281,125.6895,2381.0
2022-11-25 10:45:00,132.26,132.36,132.25,132.36,1830.0,125.6136,125.7085,125.6041,125.7085,1830.0
2022-11-25 10:50:00,132.44,132.47,132.42,132.46,1219.0,125.7845,125.813,125.7655,125.8035,1219.0
2022-11-25 10:55:00,132.5,132.6,132.42,132.48,3479.0,125.8415,125.9365,125.7655,125.8225,3479.0
2022-11-25 11:00:00,132.53,132.64,132.48,132.63,2567.0,125.87,125.9745,125.8225,125.965,2567.0
2022-11-25 11:05:00,132.66,132.77,132.65,132.77,1676.0,125.9935,126.0979,125.984,126.0979,1676.0
2022-11-25 11:10:00,132.77,132.83,132.76,132.78,1483.0,126.0979,126.1549,126.0884,126.1074,1483.0
2022-11-25 11:15:00,132.72,132.72,132.6,132.67,2100.0,126.0504,126.0504,125.9365,126.003,2100.0
2022-11-25 11:20:00,132.63,132.63,132.54,132.54,972.0,125.965,125.965,125.8795,125.8795,972.0
2022-11-25 11:25:00,132.52,132.52,132.46,132.46,747.0,125.8605,125.8605,125.8035,125.8035,747.0
2022-11-25 11:30:00,132.46,132.58,132.4,132.58,8445.0,125.8035,125.9175,125.7465,125.9175,8445.0
2022-11-25 11:35:00,132.59,132.69,132.58,132.69,3851.0,125.927,126.0219,125.9175,126.0219,3851.0
2022-11-25 11:40:00,132.72,132.87,132.69,132.83,4809.0,126.0504,126.1929,126.0219,126.1549,4809.0
2022-11-25 11:45:00,132.85,132.93,132.83,132.83,5739.0,126.1739,126.2499,126.1549,126.1549,5739.0
2022-11-25 11:50:00,132.82,132.85,132.76,132.85,4209.0,126.1454,126.1739,126.0884,126.1739,4209.0
2022-11-25 11:55:00,132.87,132.93,132.82,132.9,2132.0,126.1929,126.2499,126.1454,126.2214,2132.0
2022-11-25 12:00:00,132.89,132.94,132.61,132.78,4275.0,126.2119,126.2594,125.946,126.1074,4275.0
2022-11-25 12:05:00,132.76,132.79,132.68,132.68,4401.0,126.0884,126.1169,126.0125,126.0125,4401.0
2022-11-25 12:10:00,132.69,132.84,132.67,132.84,3007.0,126.0219,126.1644,126.003,126.1644,3007.0
2022-11-25 12:15:00,132.86,132.96,132.81,132.94,4405.0,126.1834,126.2784,126.1359,126.2594,4405.0
2022-11-25 12:20:00,132.91,132.99,132.89,132.96,3524.0,126.2309,126.3069,126.2119,126.2784,3524.0
2022-11-25 12:25:00,133.0,133.15,133.0,133.05,3345.0,126.3164,126.4588,126.3164,126.3639,3345.0
2022-11-25 12:30:00,133.06,133.09,132.95,132.96,3936.0,126.3734,126.4018,126.2689,126.2784,3936.0
2022-11-25 12:35:00,132.97,133.15,132.97,133.15,3744.0,126.2879,126.4588,126.2879,126.4588,3744.0
2022-11-25 12:40:00,133.16,133.16,132.93,132.97,3838.0,126.4683,126.4683,126.2499,126.2879,3838.0
2022-11-25 12:45:00,132.99,133.17,132.97,133.16,4882.0,126.3069,126.4778,126.2879,126.4683,4882.0
2022-11-25 12:50:00,133.23,133.27,133.14,133.16,5587.0,126.5348,126.5728,126.4493,126.4683,5587.0
2022-11-25 12:55:00,133.16,133.37,133.15,133.28,15386.0,126.4683,126.6678,126.4588,126.5823,15386.0
2022-11-28 09:30:00,132.3,133.19,131.81,132.46,24643.0,125.6515,126.4968,125.1862,125.8035,24643.0
2022-11-28 09:35:00,132.55,132.57,132.16,132.16,7267.0,125.889,125.908,125.5186,125.5186,7267.0
2022-11-28 09:40:00,132.21,132.21,131.28,131.28,6157.0,125.5661,125.5661,124.6828,124.6828,6157.0
2022-11-28 09:45:00,131.4,131.87,131.39,131.84,12220.0,124.7968,125.2432,124.7873,125.2147,12220.0
2022-11-28 09:50:00,131.84,132.28,131.84,132.22,8267.0,125.2147,125.6326,125.2147,125.5756,8267.0
2022-11-28 09:55:00,132.23,132.23,131.88,132.1,4561.0,125.5851,125.5851,125.2527,125.4616,4561.0
2022-11-28 10:00:00,132.11,132.11,131.85,132.07,4572.0,125.4711,125.4711,125.2242,125.4331,4572.0
2022-11-28 10:05:00,132.09,132.18,131.98,132.17,3170.0,125.4521,125.5376,125.3476,125.5281,3170.0
2022-11-28 10:10:00,132.24,132.36,132.06,132.31,3674.0,125.5946,125.7085,125.4236,125.661,3674.0
2022-11-28 10:15:00,132.36,132.38,132.22,132.28,2715.0,125.7085,125.7275,125.5756,125.6326,2715.0
2022-11-28 10:20:00,132.29,132.33,132.09,132.15,4541.0,125.6421,125.68,125.4521,125.5091,4541.0
2022-11-28 10:25:00,132.2,132.42,132.18,132.42,16111.0,125.5566,125.7655,125.5376,125.7655,16111.0
2022-11-28 10:30:00,132.4,132.52,132.23,132.23,5626.0,125.7465,125.8605,125.5851,125.5851,5626.0
2022-11-28 10:35:00,132.22,132.37,132.18,132.33,8522.0,125.5756,125.718,125.5376,125.68,8522.0
2022-11-28 10:40:00,132.32,132.39,132.3,132.31,4712.0,125.6705,125.737,125.6515,125.661,4712.0
2022-11-28 10:45:00,132.32,132.4,132.24,132.3,7826.0,125.6705,125.7465,125.5946,125.6515,7826.0
2022-11-28 10:50:00,132.29,132.32,131.95,132.01,13882.0,125.6421,125.6705,125.3191,125.3761,13882.0
2022-11-28 10:55:00,132.02,132.02,131.48,131.64,14893.0,125.3856,125.3856,124.8728,125.0247,14893.0
2022-11-28 11:00:00,131.69,131.74,131.48,131.62,6046.0,125.0722,125.1197,124.8728,125.0057,6046.0
2022-11-28 11:05:00,131.59,131.91,131.59,131.88,4882.0,124.9772,125.2811,124.9772,125.2527,4882.0
2022-11-28 11:10:00,131.85,131.85,131.53,131.65,2171.0,125.2242,125.2242,124.9202,125.0342,2171.0
2022-11-28 11:15:00,131.65,131.72,131.58,131.64,2781.0,125.0342,125.1007,124.9677,125.0247,2781.0
2022-11-28 11:20:00,131.66,131.66,131.36,131.36,5733.0,125.0437,125.0437,124.7588,124.7588,5733.0
2022-11-28 11:25:00,131.34,131.42,131.27,131.27,3122.0,124.7398,124.8158,124.6733,124.6733,3122.0
2022-11-28 11:30:00,131.29,131.36,131.18,131.18,6473.0,124.6923,124.7588,124.5878,124.5878,6473.0
2022-11-28 11:35:00,131.14,131.21,131.08,131.1,3028.0,124.5498,124.6163,124.4929,124.5119,3028.0
2022-11-28 11:40:00,131.0,131.08,130.96,131.01,2053.0,124.4169,124.4929,124.3789,124.4264,2053.0
2022-11-28 11:45:00,131.0,131.03,130.76,130.89,9432.0,124.4169,124.4454,124.1889,124.3124,9432.0
2022-11-28 11:50:00,130.87,131.07,130.86,131.04,4565.0,124.2934,124.4834,124.2839,124.4549,4565.0
2022-11-28 11:55:00,131.04,131.09,130.99,131.0,3387.0,124.4549,124.5024,124.4074,124.4169,3387.0
2022-11-28 12:00:00,131.01,131.08,130.54,130.69,6049.0,124.4264,124.4929,123.98,124.1225,6049.0
2022-11-28 12:05:00,130.85,131.01,130.63,130.63,5150.0,124.2744,124.4264,124.0655,124.0655,5150.0
2022-11-28 12:10:00,130.63,130.87,130.58,130.82,5171.0,124.0655,124.2934,124.018,124.2459,5171.0
2022-11-28 12:15:00,130.87,131.05,130.87,130.98,8109.0,124.2934,124.4644,124.2934,124.3979,8109.0
2022-11-28 12:20:00,131.0,131.08,130.91,131.07,6335.0,124.4169,124.4929,124.3314,124.4834,6335.0
2022-11-28 12:25:00,131.08,131.27,131.07,131.21,5617.0,124.4929,124.6733,124.4834,124.6163,5617.0
2022-11-28 12:30:00,131.22,131.41,131.2,131.29,2007.0,124.6258,124.8063,124.6068,124.6923,2007.0
2022-11-28 12:35:00,131.34,131.34,131.18,131.22,5840.0,124.7398,124.7398,124.5878,124.6258,5840.0
2022-11-28 12:40:00,131.23,131.26,131.12,131.13,3178.0,124.6353,124.6638,124.5308,124.5403,3178.0
2022-11-28 12:45:00,131.09,131.18,131.05,131.11,3465.0,124.5024,124.5878,124.4644,124.5213,3465.0
2022-11-28 12:50:00,131.05,131.05,130.82,130.89,3807.0,124.4644,124.4644,124.2459,124.3124,3807.0
2022-11-28 12:55:00,130.91,130.96,130.9,130.94,3008.0,124.3314,124.3789,124.3219,124.3599,3008.0
2022-11-28 13:00:00,130.91,130.93,130.86,130.89,2534.0,124.3314,124.3504,124.2839,124.3124,2534.0
2022-11-28 13:05:00,130.87,130.94,130.75,130.75,2023.0,124.2934,124.3599,124.1794,124.1794,2023.0
2022-11-28 13:10:00,130.77,130.77,130.53,130.65,2902.0,124.1984,124.1984,123.9705,124.0845,2902.0
2022-11-28 13:15:00,130.65,130.74,130.58,130.64,4199.0,124.0845,124.1699,124.018,124.075,4199.0
2022-11-28 13:20:00,130.75,130.86,130.71,130.8,3641.0,124.1794,124.2839,124.1415,124.2269,3641.0
2022-11-28 13:25:00,130.83,130.89,130.82,130.88,2444.0,124.2554,124.3124,124.2459,124.3029,2444.0
2022-11-28 13:30:00,130.86,130.86,130.46,130.5,6343.0,124.2839,124.2839,123.904,123.942,6343.0
2022-11-28 13:35:00,130.52,130.63,130.38,130.63,4590.0,123.961,124.0655,123.828,124.0655,4590.0
2022-11-28 13:40:00,130.64,130.64,130.43,130.43,2032.0,124.075,124.075,123.8755,123.8755,2032.0
2022-11-28 13:45:00,130.43,130.44,130.36,130.36,2940.0,123.8755,123.885,123.809,123.809,2940.0
2022-11-28 13:50:00,130.37,130.37,130.28,130.32,4907.0,123.8185,123.8185,123.7331,123.771,4907.0
2022-11-28 13:55:00,130.33,130.33,130.04,130.19,3745.0,123.7805,123.7805,123.5051,123.6476,3745.0
2022-11-28 14:00:00,130.18,130.55,130.18,130.54,9408.0,123.6381,123.9895,123.6381,123.98,9408.0
2022-11-28 14:05:00,130.55,130.61,130.42,130.5,7197.0,123.9895,124.0465,123.866,123.942,7197.0
2022-11-28 14:10:00,130.51,130.59,130.49,130.56,9086.0,123.9515,124.0275,123.9325,123.999,9086.0
2022-11-28 14:15:00,130.54,130.58,130.49,130.53,6441.0,123.98,124.018,123.9325,123.9705,6441.0
2022-11-28 14:20:00,130.54,130.6,130.42,130.47,9560.0,123.98,124.037,123.866,123.9135,9560.0
2022-11-28 14:25:00,130.47,130.51,130.37,130.37,4138.0,123.9135,123.9515,123.8185,123.8185,4138.0
2022-11-28 14:30:00,130.4,130.54,130.31,130.5,7689.0,123.847,123.98,123.7616,123.942,7689.0
2022-11-28 14:35:00,130.49,130.49,130.37,130.46,3867.0,123.9325,123.9325,123.8185,123.904,3867.0
2022-11-28 14:40:00,130.46,130.46,130.35,130.35,2134.0,123.904,123.904,123.7995,123.7995,2134.0
2022-11-28 14:45:00,130.33,130.35,130.28,130.3,3952.0,123.7805,123.7995,123.7331,123.7521,3952.0
2022-11-28 14:50:00,130.3,130.35,130.24,130.35,5229.0,123.7521,123.7995,123.6951,123.7995,5229.0
2022-11-28 14:55:00,130.37,130.4,130.22,130.26,4378.0,123.8185,123.847,123.6761,123.7141,4378.0
2022-11-28 15:00:00,130.26,130.31,130.17,130.25,7962.0,123.7141,123.7616,123.6286,123.7046,7962.0
2022-11-28 15:05:00,130.25,130.26,130.19,130.23,8966.0,123.7046,123.7141,123.6476,123.6856,8966.0
2022-11-28 15:10:00,130.26,130.32,130.16,130.18,8756.0,123.7141,123.771,123.6191,123.6381,8756.0
2022-11-28 15:15:00,130.19,130.31,130.14,130.3,13937.0,123.6476,123.7616,123.6001,123.7521,13937.0
2022-11-28 15:20:00,130.29,130.34,130.2,130.2,4125.0,123.7426,123.79,123.6571,123.6571,4125.0
2022-11-28 15:25:00,130.16,130.25,130.15,130.23,6044.0,123.6191,123.7046,123.6096,123.6856,6044.0
2022-11-28 15:30:00,130.24,130.25,130.05,130.11,15499.0,123.6951,123.7046,123.5146,123.5716,15499.0
2022-11-28 15:35:00,130.11,130.16,130.09,130.11,7387.0,123.5716,123.6191,123.5526,123.5716,7387.0
2022-11-28 15:40:00,130.12,130.32,130.1,130.31,11990.0,123.5811,123.771,123.5621,123.7616,11990.0
2022-11-28 15:45:00,130.3,130.38,130.22,130.25,16825.0,123.7521,123.828,123.6761,123.7046,16825.0
2022-11-28 15:50:00,130.24,130.47,130.24,130.33,33986.0,123.6951,123.9135,123.6951,123.7805,33986.0
2022-11-28 15:55:00,130.33,130.49,130.28,130.31,77326.0,123.7805,123.9325,123.7331,123.7616,77326.0
2022-11-29 09:30:00,130.7,131.34,130.66,131.34,14451.0,124.132,124.7398,124.094,124.7398,14451.0
2022-11-29 09:35:00,131.45,131.45,130.7,131.02,8185.0,124.8443,124.8443,124.132,124.4359,8185.0
2022-11-29 09:40:00,131.06,131.25,130.67,130.76,9065.0,124.4739,124.6543,124.1035,124.1889,9065.0
2022-11-29 09:45:00,130.87,131.6,130.82,131.44,13861.0,124.2934,124.9867,124.2459,124.8348,13861.0
2022-11-29 09:50:00,131.44,131.47,131.06,131.37,7077.0,124.8348,124.8633,124.4739,124.7683,7077.0
2022-11-29 09:55:00,131.41,131.77,131.32,131.77,12975.0,124.8063,125.1482,124.7208,125.1482,12975.0
2022-11-29 10:00:00,131.77,131.89,131.48,131.48,6957.0,125.1482,125.2622,124.8728,124.8728,6957.0
2022-11-29 10:05:00,131.51,131.63,131.4,131.5,5843.0,124.9012,125.0152,124.7968,124.8918,5843.0
2022-11-29 10:10:00,131.51,131.6,131.34,131.41,6137.0,124.9012,124.9867,124.7398,124.8063,6137.0
2022-11-29 10:15:00,131.41,131.7,131.41,131.65,7137.0,124.8063,125.0817,124.8063,125.0342,7137.0
2022-11-29 10:20:00,131.65,131.84,131.57,131.77,9671.0,125.0342,125.2147,124.9582,125.1482,9671.0
2022-11-29 10:25:00,131.76,132.01,131.64,132.01,5540.0,125.1387,125.3761,125.0247,125.3761,5540.0
2022-11-29 10:30:00,132.04,132.14,132.01,132.14,9425.0,125.4046,125.4996,125.3761,125.4996,9425.0
2022-11-29 10:35:00,132.17,132.34,132.08,132.34,13512.0,125.5281,125.6895,125.4426,125.6895,13512.0
2022-11-29 10:40:00,132.34,132.49,132.27,132.27,12094.0,125.6895,125.832,125.6231,125.6231,12094.0
2022-11-29 10:45:00,132.24,132.46,132.2,132.27,7841.0,125.5946,125.8035,125.5566,125.6231,7841.0
2022-11-29 10:50:00,132.27,132.27,131.98,131.99,6878.0,125.6231,125.6231,125.3476,125.3571,6878.0
2022-11-29 10:55:00,131.96,132.19,131.95,132.06,11773.0,125.3286,125.5471,125.3191,125.4236,11773.0
2022-11-29 11:00:00,132.06,132.08,131.62,131.78,9838.0,125.4236,125.4426,125.0057,125.1577,9838.0
2022-11-29 11:05:00,131.77,131.77,131.32,131.32,5372.0,125.1482,125.1482,124.7208,124.7208,5372.0
2022-11-29 11:10:00,131.33,131.59,131.31,131.5,25398.0,124.7303,124.9772,124.7113,124.8918,25398.0
2022-11-29 11:15:00,131.5,131.59,131.47,131.47,5104.0,124.8918,124.9772,124.8633,124.8633,5104.0
2022-11-29 11:20:00,131.46,131.49,131.23,131.28,16244.0,124.8538,124.8823,124.6353,124.6828,16244.0
2022-11-29 11:25:00,131.21,131.23,130.89,131.07,9930.0,124.6163,124.6353,124.3124,124.4834,9930.0
2022-11-29 11:30:00,131.02,131.2,130.91,131.19,5853.0,124.4359,124.6068,124.3314,124.5973,5853.0
2022-11-29 11:35:00,131.2,131.63,131.14,131.53,23278.0,124.6068,125.0152,124.5498,124.9202,23278.0
2022-11-29 11:40:00,131.51,131.56,131.42,131.53,14314.0,124.9012,124.9487,124.8158,124.9202,14314.0
2022-11-29 11:45:00,131.53,131.53,131.3,131.46,8570.0,124.9202,124.9202,124.7018,124.8538,8570.0
2022-11-29 11:50:00,131.5,131.54,131.25,131.54,7365.0,124.8918,124.9297,124.6543,124.9297,7365.0
2022-11-29 11:55:00,131.55,131.63,131.5,131.63,7732.0,124.9392,125.0152,124.8918,125.0152,7732.0
2022-11-29 12:00:00,131.62,131.78,131.56,131.59,7183.0,125.0057,125.1577,124.9487,124.9772,7183.0
2022-11-29 12:05:00,131.52,131.7,131.51,131.54,4235.0,124.9107,125.0817,124.9012,124.9297,4235.0
2022-11-29 12:10:00,131.56,131.63,131.53,131.6,4299.0,124.9487,125.0152,124.9202,124.9867,4299.0
2022-11-29 12:15:00,131.61,131.63,131.37,131.51,3266.0,124.9962,125.0152,124.7683,124.9012,3266.0
2022-11-29 12:20:00,131.49,131.52,131.46,131.48,3963.0,124.8823,124.9107,124.8538,124.8728,3963.0
2022-11-29 12:25:00,131.48,131.53,131.38,131.38,5894.0,124.8728,124.9202,124.7778,124.7778,5894.0
2022-11-29 12:30:00,131.35,131.46,131.35,131.4,2718.0,124.7493,124.8538,124.7493,124.7968,2718.0
2022-11-29 12:35:00,131.4,131.8,131.18,131.8,12516.0,124.7968,125.1767,124.5878,125.1767,12516.0
2022-11-29 12:40:00,131.79,132.09,131.76,132.04,35634.0,125.1672,125.4521,125.1387,125.4046,35634.0
2022-11-29 12:45:00,132.04,132.08,131.94,132.02,35602.0,125.4046,125.4426,125.3096,125.3856,35602.0
2022-11-29 12:50:00,132.02,132.08,131.97,131.97,4969.0,125.3856,125.4426,125.3381,125.3381,4969.0
2022-11-29 12:55:00,131.98,132.04,131.9,132.03,6284.0,125.3476,125.4046,125.2716,125.3951,6284.0
2022-11-29 13:00:00,132.04,132.2,131.98,132.09,11760.0,125.4046,125.5566,125.3476,125.4521,11760.0
2022-11-29 13:05:00,132.11,132.27,132.09,132.24,6825.0,125.4711,125.6231,125.4521,125.5946,6825.0
2022-11-29 13:10:00,132.27,132.36,132.15,132.36,9904.0,125.6231,125.7085,125.5091,125.7085,9904.0
2022-11-29 13:15:00,132.36,132.43,132.13,132.13,9283.0,125.7085,125.775,125.4901,125.4901,9283.0
2022-11-29 13:20:00,132.11,132.14,131.94,132.09,12008.0,125.4711,125.4996,125.3096,125.4521,12008.0
2022-11-29 13:25:00,132.06,132.13,131.9,131.96,22757.0,125.4236,125.4901,125.2716,125.3286,22757.0
2022-11-29 13:30:00,131.96,132.1,131.92,132.08,14173.0,125.3286,125.4616,125.2906,125.4426,14173.0
2022-11-29 13:35:00,132.05,132.17,131.99,132.17,9690.0,125.4141,125.5281,125.3571,125.5281,9690.0
2022-11-29 13:40:00,132.15,132.29,132.08,132.28,18622.0,125.5091,125.6421,125.4426,125.6326,18622.0
2022-11-29 13:45:00,132.27,132.41,132.21,132.31,29334.0,125.6231,125.756,125.5661,125.661,29334.0
2022-11-29 13:50:00,132.29,132.42,132.17,132.42,10668.0,125.6421,125.7655,125.5281,125.7655,10668.0
2022-11-29 13:55:00,132.42,132.51,132.12,132.16,44618.0,125.7655,125.851,125.4806,125.5186,44618.0
2022-11-29 14:00:00,132.12,132.38,132.02,132.33,12358.0,125.4806,125.7275,125.3856,125.68,12358.0
2022-11-29 14:05:00,132.34,132.58,132.34,132.46,11124.0,125.6895,125.9175,125.6895,125.8035,11124.0
2022-11-29 14:10:00,132.44,132.5,132.38,132.5,9794.0,125.7845,125.8415,125.7275,125.8415,9794.0
2022-11-29 14:15:00,132.5,132.6,132.48,132.56,11708.0,125.8415,125.9365,125.8225,125.8985,11708.0
2022-11-29 14:20:00,132.55,132.59,132.44,132.44,13102.0,125.889,125.927,125.7845,125.7845,13102.0
2022-11-29 14:25:00,132.4,132.47,132.23,132.23,13004.0,125.7465,125.813,125.5851,125.5851,13004.0
2022-11-29 14:30:00,132.22,132.23,131.85,131.88,4383.0,125.5756,125.5851,125.2242,125.2527,4383.0
2022-11-29 14:35:00,131.89,131.95,131.81,131.93,6473.0,125.2622,125.3191,125.1862,125.3001,6473.0
2022-11-29 14:40:00,131.93,131.95,131.7,131.75,6249.0,125.3001,125.3191,125.0817,125.1292,6249.0
2022-11-29 14:45:00,131.73,131.84,131.64,131.65,7467.0,125.1102,125.2147,125.0247,125.0342,7467.0
2022-11-29 14:50:00,131.68,131.74,131.61,131.68,5302.0,125.0627,125.1197,124.9962,125.0627,5302.0
2022-11-29 14:55:00,131.68,131.86,131.68,131.78,8316.0,125.0627,125.2337,125.0627,125.1577,8316.0
2022-11-29 15:00:00,131.8,131.84,131.68,131.69,5782.0,125.1767,125.2147,125.0627,125.0722,5782.0
2022-11-29 15:05:00,131.67,132.02,131.66,131.93,9778.0,125.0532,125.3856,125.0437,125.3001,9778.0
2022-11-29 15:10:00,131.93,131.98,131.82,131.83,8085.0,125.3001,125.3476,125.1957,125.2052,8085.0
2022-11-29 15:15:00,131.82,131.89,131.79,131.79,8794.0,125.1957,125.2622,125.1672,125.1672,8794.0
2022-11-29 15:20:00,131.75,131.87,131.54,131.54,10176.0,125.1292,125.2432,124.9297,124.9297,10176.0
2022-11-29 15:25:00,131.53,131.62,131.48,131.55,7329.0,124.9202,125.0057,124.8728,124.9392,7329.0
2022-11-29 15:30:00,131.57,131.76,131.54,131.76,9697.0,124.9582,125.1387,124.9297,125.1387,9697.0
2022-11-29 15:35:00,131.78,131.87,131.56,131.6,10433.0,125.1577,125.2432,124.9487,124.9867,10433.0
2022-11-29 15:40:00,131.61,131.77,131.61,131.65,11455.0,124.9962,125.1482,124.9962,125.0342,11455.0
2022-11-29 15:45:00,131.65,131.71,131.51,131.71,20766.0,125.0342,125.0912,124.9012,125.0912,20766.0
2022-11-29 15:50:00,131.73,131.93,131.54,131.61,39107.0,125.1102,125.3001,124.9297,124.9962,39107.0
2022-11-29 15:55:00,131.63,132.06,131.63,131.79,130169.0,125.0152,125.4236,125.0152,125.1672,130169.0
2022-11-30 09:30:00,131.64,131.94,131.32,131.53,21821.0,125.0247,125.3096,124.7208,124.9202,21821.0
2022-11-30 09:35:00,131.51,131.77,131.28,131.28,16395.0,124.9012,125.1482,124.6828,124.6828,16395.0
2022-11-30 09:40:00,131.27,131.61,131.0,131.16,15181.0,124.6733,124.9962,124.4169,124.5688,15181.0
2022-11-30 09:45:00,131.19,131.51,131.05,131.31,5342.0,124.5973,124.9012,124.4644,124.7113,5342.0
2022-11-30 09:50:00,131.3,131.46,131.07,131.09,5823.0,124.7018,124.8538,124.4834,124.5024,5823.0
2022-11-30 09:55:00,131.09,131.88,131.09,131.72,9123.0,124.5024,125.2527,124.5024,125.1007,9123.0
2022-11-30 10:00:00,131.8,131.84,131.22,131.56,5274.0,125.1767,125.2147,124.6258,124.9487,5274.0
2022-11-30 10:05:00,131.56,131.81,131.44,131.81,3627.0,124.9487,125.1862,124.8348,125.1862,3627.0
2022-11-30 10:10:00,131.78,131.78,131.48,131.48,3494.0,125.1577,125.1577,124.8728,124.8728,3494.0
2022-11-30 10:15:00,131.51,131.54,131.17,131.35,4042.0,124.9012,124.9297,124.5783,124.7493,4042.0
2022-11-30 10:20:00,131.31,131.31,131.02,131.07,4286.0,124.7113,124.7113,124.4359,124.4834,4286.0
2022-11-30 10:25:00,130.99,131.07,130.87,131.0,4889.0,124.4074,124.4834,124.2934,124.4169,4889.0
2022-11-30 10:30:00,131.06,131.08,130.89,131.03,4245.0,124.4739,124.4929,124.3124,124.4454,4245.0
2022-11-30 10:35:00,131.01,131.36,131.01,131.36,3145.0,124.4264,124.7588,124.4264,124.7588,3145.0
2022-11-30 10:40:00,131.36,131.47,131.28,131.44,2658.0,124.7588,124.8633,124.6828,124.8348,2658.0
2022-11-30 10:45:00,131.44,131.51,131.32,131.51,3130.0,124.8348,124.9012,124.7208,124.9012,3130.0
2022-11-30 10:50:00,131.47,131.62,131.39,131.5,3811.0,124.8633,125.0057,124.7873,124.8918,3811.0
2022-11-30 10:55:00,131.49,131.69,131.48,131.65,3905.0,124.8823,125.0722,124.8728,125.0342,3905.0
2022-11-30 11:00:00,131.68,131.75,131.44,131.54,5179.0,125.0627,125.1292,124.8348,124.9297,5179.0
2022-11-30 11:05:00,131.56,131.9,131.53,131.89,4986.0,124.9487,125.2716,124.9202,125.2622,4986.0
2022-11-30 11:10:00,131.85,132.11,131.82,132.11,4066.0,125.2242,125.4711,125.1957,125.4711,4066.0
2022-11-30 11:15:00,132.06,132.32,132.06,132.32,7645.0,125.4236,125.6705,125.4236,125.6705,7645.0
2022-11-30 11:20:00,132.28,132.5,132.28,132.49,3659.0,125.6326,125.8415,125.6326,125.832,3659.0
2022-11-30 11:25:00,132.51,132.57,132.39,132.54,3579.0,125.851,125.908,125.737,125.8795,3579.0
2022-11-30 11:30:00,132.54,132.64,132.48,132.59,6967.0,125.8795,125.9745,125.8225,125.927,6967.0
2022-11-30 11:35:00,132.51,132.57,132.42,132.48,3668.0,125.851,125.908,125.7655,125.8225,3668.0
2022-11-30 11:40:00,132.46,132.52,132.37,132.48,4535.0,125.8035,125.8605,125.718,125.8225,4535.0
2022-11-30 11:45:00,132.44,132.49,132.33,132.45,5617.0,125.7845,125.832,125.68,125.794,5617.0
2022-11-30 11:50:00,132.48,132.48,132.08,132.08,6167.0,125.8225,125.8225,125.4426,125.4426,6167.0
2022-11-30 11:55:00,132.09,132.09,131.87,131.92,6807.0,125.4521,125.4521,125.2432,125.2906,6807.0
2022-11-30 12:00:00,131.92,131.96,131.69,131.75,5800.0,125.2906,125.3286,125.0722,125.1292,5800.0
2022-11-30 12:05:00,131.75,131.78,131.48,131.6,6402.0,125.1292,125.1577,124.8728,124.9867,6402.0
2022-11-30 12:10:00,131.63,131.63,131.36,131.39,5863.0,125.0152,125.0152,124.7588,124.7873,5863.0
2022-11-30 12:15:00,131.37,131.37,131.05,131.14,5111.0,124.7683,124.7683,124.4644,124.5498,5111.0
2022-11-30 12:20:00,131.12,131.3,131.09,131.18,5950.0,124.5308,124.7018,124.5024,124.5878,5950.0
2022-11-30 12:25:00,131.18,131.31,131.09,131.22,6546.0,124.5878,124.7113,124.5024,124.6258,6546.0
2022-11-30 12:30:00,131.22,131.31,131.05,131.17,8399.0,124.6258,124.7113,124.4644,124.5783,8399.0
2022-11-30 12:35:00,131.14,131.14,130.9,130.92,29739.0,124.5498,124.5498,124.3219,124.3409,29739.0
2022-11-30 12:40:00,130.9,131.23,130.89,131.2,5184.0,124.3219,124.6353,124.3124,124.6068,5184.0
2022-11-30 12:45:00,131.2,131.27,131.16,131.17,2400.0,124.6068,124.6733,124.5688,124.5783,2400.0
2022-11-30 12:50:00,131.22,131.22,131.1,131.21,3627.0,124.6258,124.6258,124.5119,124.6163,3627.0
2022-11-30 12:55:00,131.17,131.32,131.17,131.32,4329.0,124.5783,124.7208,124.5783,124.7208,4329.0
2022-11-30 13:00:00,131.31,131.31,131.17,131.21,2229.0,124.7113,124.7113,124.5783,124.6163,2229.0
2022-11-30 13:05:00,131.24,131.3,131.15,131.15,3746.0,124.6448,124.7018,124.5593,124.5593,3746.0
2022-11-30 13:10:00,131.12,131.22,131.12,131.19,4295.0,124.5308,124.6258,124.5308,124.5973,4295.0
2022-11-30 13:15:00,131.2,131.24,131.16,131.17,2047.0,124.6068,124.6448,124.5688,124.5783,2047.0
2022-11-30 13:20:00,131.17,131.34,131.13,131.18,8148.0,124.5783,124.7398,124.5403,124.5878,8148.0
2022-11-30 13:25:00,131.23,131.27,131.09,131.09,2668.0,124.6353,124.6733,124.5024,124.5024,2668.0
2022-11-30 13:30:00,131.12,132.26,130.94,131.7,10312.0,124.5308,125.6136,124.3599,125.0817,10312.0
2022-11-30 13:35:00,131.75,132.54,131.75,132.43,7643.0,125.1292,125.8795,125.1292,125.775,7643.0
2022-11-30 13:40:00,132.41,132.57,132.04,132.26,5942.0,125.756,125.908,125.4046,125.6136,5942.0
2022-11-30 13:45:00,132.27,132.28,131.78,132.13,5016.0,125.6231,125.6326,125.1577,125.4901,5016.0
2022-11-30 13:50:00,132.13,132.21,131.94,132.11,5208.0,125.4901,125.5661,125.3096,125.4711,5208.0
2022-11-30 13:55:00,132.16,132.64,132.16,132.59,4884.0,125.5186,125.9745,125.5186,125.927,4884.0
2022-11-30 14:00:00,132.64,132.94,132.64,132.87,8510.0,125.9745,126.2594,125.9745,126.1929,8510.0
2022-11-30 14:05:00,132.84,133.17,132.84,133.0,6192.0,126.1644,126.4778,126.1644,126.3164,6192.0
2022-11-30 14:10:00,133.06,133.21,133.05,133.15,3598.0,126.3734,126.5158,126.3639,126.4588,3598.0
2022-11-30 14:15:00,133.18,133.92,133.17,133.92,13878.0,126.4873,127.1901,126.4778,127.1901,13878.0
2022-11-30 14:20:00,133.88,134.21,133.82,134.03,11355.0,127.1521,127.4656,127.0952,127.2946,11355.0
2022-11-30 14:25:00,133.97,134.1,133.92,133.97,6656.0,127.2376,127.3611,127.1901,127.2376,6656.0
2022-11-30 14:30:00,133.95,133.96,133.61,133.68,9003.0,127.2186,127.2281,126.8957,126.9622,9003.0
2022-11-30 14:35:00,133.67,133.71,133.29,133.47,6470.0,126.9527,126.9907,126.5918,126.7628,6470.0
2022-11-30 14:40:00,133.48,133.62,133.33,133.34,6915.0,126.7722,126.9052,126.6298,126.6393,6915.0
2022-11-30 14:45:00,133.42,133.54,133.37,133.54,10896.0,126.7153,126.8292,126.6678,126.8292,10896.0
2022-11-30 14:50:00,133.53,133.77,133.47,133.5,8101.0,126.8197,127.0477,126.7628,126.7912,8101.0
2022-11-30 14:55:00,133.53,133.63,133.49,133.63,8263.0,126.8197,126.9147,126.7817,126.9147,8263.0
2022-11-30 15:00:00,133.63,133.86,133.6,133.84,9849.0,126.9147,127.1332,126.8862,127.1142,9849.0
2022-11-30 15:05:00,133.84,134.11,133.81,134.03,10934.0,127.1142,127.3706,127.0857,127.2946,10934.0
2022-11-30 15:10:00,134.05,134.17,134.04,134.14,11487.0,127.3136,127.4276,127.3041,127.3991,11487.0
2022-11-30 15:15:00,134.13,134.44,134.08,134.44,14932.0,127.3896,127.684,127.3421,127.684,14932.0
2022-11-30 15:20:00,134.44,134.54,134.29,134.51,10560.0,127.684,127.779,127.5415,127.7505,10560.0
2022-11-30 15:25:00,134.52,134.6,134.47,134.52,11078.0,127.76,127.836,127.7125,127.76,11078.0
2022-11-30 15:30:00,134.53,134.6,134.45,134.53,35004.0,127.7695,127.836,127.6935,127.7695,35004.0
2022-11-30 15:35:00,134.54,134.64,134.33,134.51,51519.0,127.779,127.874,127.5795,127.7505,51519.0
2022-11-30 15:40:00,134.5,134.94,134.47,134.79,44791.0,127.741,128.1589,127.7125,128.0164,44791.0
2022-11-30 15:45:00,134.85,135.08,134.85,135.06,32547.0,128.0734,128.2918,128.0734,128.2729,32547.0
2022-11-30 15:50:00,135.05,135.46,134.93,135.37,96534.0,128.2634,128.6527,128.1494,128.5673,96534.0
2022-11-30 15:55:00,135.38,135.44,135.11,135.22,134882.0,128.5768,128.6338,128.3203,128.4248,134882.0
2022-12-01 09:30:00,136.4,136.98,135.87,136.16,15429.0,129.5455,130.0964,129.0421,129.3176,15429.0
2022-12-01 09:35:00,136.16,136.16,135.59,135.74,6046.0,129.3176,129.3176,128.7762,128.9187,6046.0
2022-12-01 09:40:00,135.92,135.92,135.18,135.33,7018.0,129.0896,129.0896,128.3868,128.5293,7018.0
2022-12-01 09:45:00,135.29,135.66,135.29,135.64,4339.0,128.4913,128.8427,128.4913,128.8237,4339.0
2022-12-01 09:50:00,135.69,136.24,135.64,135.74,3080.0,128.8712,129.3936,128.8237,128.9187,3080.0
2022-12-01 09:55:00,135.72,136.27,135.72,136.22,5400.0,128.8997,129.422,128.8997,129.3746,5400.0
2022-12-01 10:00:00,136.33,136.93,136.1,136.82,7359.0,129.479,130.0489,129.2606,129.9444,7359.0
2022-12-01 10:05:00,136.74,136.74,135.87,135.88,4792.0,129.8684,129.8684,129.0421,129.0516,4792.0
2022-12-01 10:10:00,135.88,135.94,135.22,135.38,11904.0,129.0516,129.1086,128.4248,128.5768,11904.0
2022-12-01 10:15:00,135.39,135.48,134.64,134.64,5447.0,128.5863,128.6717,127.874,127.874,5447.0
2022-12-01 10:20:00,134.53,134.63,134.31,134.32,4866.0,127.7695,127.8645,127.5605,127.57,4866.0
2022-12-01 10:25:00,134.31,134.66,134.31,134.51,4707.0,127.5605,127.893,127.5605,127.7505,4707.0
2022-12-01 10:30:00,134.49,134.54,134.23,134.5,3902.0,127.7315,127.779,127.4846,127.741,3902.0
2022-12-01 10:35:00,134.4,134.59,134.4,134.54,4416.0,127.646,127.8265,127.646,127.779,4416.0
2022-12-01 10:40:00,134.49,134.58,134.33,134.33,1762.0,127.7315,127.817,127.5795,127.5795,1762.0
2022-12-01 10:45:00,134.38,134.69,134.38,134.69,3891.0,127.627,127.9214,127.627,127.9214,3891.0
2022-12-01 10:50:00,134.69,135.15,134.69,134.8,3667.0,127.9214,128.3583,127.9214,128.0259,3667.0
2022-12-01 10:55:00,134.83,135.08,134.68,135.02,4584.0,128.0544,128.2918,127.9119,128.2349,4584.0
2022-12-01 11:00:00,135.03,135.05,134.93,134.93,1100.0,128.2444,128.2634,128.1494,128.1494,1100.0
2022-12-01 11:05:00,134.89,134.9,134.73,134.89,3615.0,128.1114,128.1209,127.9594,128.1114,3615.0
2022-12-01 11:10:00,134.89,134.95,134.67,134.79,2589.0,128.1114,128.1684,127.9024,128.0164,2589.0
2022-12-01 11:15:00,134.81,134.81,134.24,134.38,2903.0,128.0354,128.0354,127.4941,127.627,2903.0
2022-12-01 11:20:00,134.41,134.52,134.28,134.4,7584.0,127.6555,127.76,127.532,127.646,7584.0
2022-12-01 11:25:00,134.37,134.63,134.3,134.56,2573.0,127.6175,127.8645,127.551,127.798,2573.0
2022-12-01 11:30:00,134.63,134.84,134.63,134.84,1416.0,127.8645,128.0639,127.8645,128.0639,1416.0
2022-12-01 11:35:00,134.89,135.05,134.8,134.95,4395.0,128.1114,128.2634,128.0259,128.1684,4395.0
2022-12-01 11:40:00,134.99,135.2,134.84,135.09,3377.0,128.2064,128.4058,128.0639,128.3013,3377.0
2022-12-01 11:45:00,135.11,135.11,134.91,134.92,1777.0,128.3203,128.3203,128.1304,128.1399,1777.0
2022-12-01 11:50:00,134.93,134.95,134.78,134.93,3414.0,128.1494,128.1684,128.0069,128.1494,3414.0
2022-12-01 11:55:00,134.94,135.04,134.91,134.96,2026.0,128.1589,128.2539,128.1304,128.1779,2026.0
2022-12-01 12:00:00,134.96,135.01,134.52,134.52,3643.0,128.1779,128.2254,127.76,127.76,3643.0
2022-12-01 12:05:00,134.44,134.45,134.29,134.43,4620.0,127.684,127.6935,127.5415,127.6745,4620.0
2022-12-01 12:10:00,134.52,134.52,134.35,134.5,1521.0,127.76,127.76,127.5985,127.741,1521.0
2022-12-01 12:15:00,134.53,134.63,134.53,134.57,2000.0,127.7695,127.8645,127.7695,127.8075,2000.0
2022-12-01 12:20:00,134.58,134.79,134.58,134.74,1906.0,127.817,128.0164,127.817,127.9689,1906.0
2022-12-01 12:25:00,134.8,134.97,134.8,134.92,1922.0,128.0259,128.1874,128.0259,128.1399,1922.0
2022-12-01 12:30:00,134.92,135.16,134.91,135.08,2294.0,128.1399,128.3678,128.1304,128.2918,2294.0
2022-12-01 12:35:00,135.03,135.04,134.83,134.88,3151.0,128.2444,128.2539,128.0544,128.1019,3151.0
2022-12-01 12:40:00,134.8,134.81,134.63,134.71,2068.0,128.0259,128.0354,127.8645,127.9404,2068.0
2022-12-01 12:45:00,134.7,134.82,134.6,134.78,3040.0,127.9309,128.0449,127.836,128.0069,3040.0
2022-12-01 12:50:00,134.76,134.81,134.67,134.67,2385.0,127.9879,128.0354,127.9024,127.9024,2385.0
2022-12-01 12:55:00,134.75,134.84,134.71,134.84,2031.0,127.9784,128.0639,127.9404,128.0639,2031.0
2022-12-01 13:00:00,134.86,134.88,134.52,134.6,2492.0,128.0829,128.1019,127.76,127.836,2492.0
2022-12-01 13:05:00,134.64,134.83,134.64,134.75,1719.0,127.874,128.0544,127.874,127.9784,1719.0
2022-12-01 13:10:00,134.78,134.78,134.68,134.68,2654.0,128.0069,128.0069,127.9119,127.9119,2654.0
2022-12-01 13:15:00,134.67,134.68,134.3,134.34,3378.0,127.9024,127.9119,127.551,127.589,3378.0
2022-12-01 13:20:00,134.29,134.49,134.29,134.46,11064.0,127.5415,127.7315,127.5415,127.703,11064.0
2022-12-01 13:25:00,134.46,134.59,134.45,134.47,2801.0,127.703,127.8265,127.6935,127.7125,2801.0
2022-12-01 13:30:00,134.49,134.55,134.42,134.49,3987.0,127.7315,127.7885,127.665,127.7315,3987.0
2022-12-01 13:35:00,134.53,134.54,134.32,134.33,3114.0,127.7695,127.779,127.57,127.5795,3114.0
2022-12-01 13:40:00,134.4,134.68,134.38,134.68,3859.0,127.646,127.9119,127.627,127.9119,3859.0
2022-12-01 13:45:00,134.64,134.72,134.57,134.57,2740.0,127.874,127.9499,127.8075,127.8075,2740.0
2022-12-01 13:50:00,134.59,134.62,134.44,134.47,3711.0,127.8265,127.855,127.684,127.7125,3711.0
2022-12-01 13:55:00,134.46,134.5,134.29,134.37,6012.0,127.703,127.741,127.5415,127.6175,6012.0
2022-12-01 14:00:00,134.35,134.37,133.98,133.98,4506.0,127.5985,127.6175,127.2471,127.2471,4506.0
2022-12-01 14:05:00,134.0,134.18,134.0,134.14,4285.0,127.2661,127.4371,127.2661,127.3991,4285.0
2022-12-01 14:10:00,134.14,134.29,134.14,134.29,3139.0,127.3991,127.5415,127.3991,127.5415,3139.0
2022-12-01 14:15:00,134.33,134.44,134.31,134.31,4421.0,127.5795,127.684,127.5605,127.5605,4421.0
2022-12-01 14:20:00,134.3,134.31,134.18,134.31,9419.0,127.551,127.5605,127.4371,127.5605,9419.0
2022-12-01 14:25:00,134.34,134.53,134.34,134.45,2871.0,127.589,127.7695,127.589,127.6935,2871.0
2022-12-01 14:30:00,134.46,134.55,134.39,134.55,2305.0,127.703,127.7885,127.6365,127.7885,2305.0
2022-12-01 14:35:00,134.53,134.59,134.48,134.58,2930.0,127.7695,127.8265,127.722,127.817,2930.0
2022-12-01 14:40:00,134.57,134.61,134.56,134.58,1400.0,127.8075,127.8455,127.798,127.817,1400.0
2022-12-01 14:45:00,134.56,134.68,134.56,134.68,1200.0,127.798,127.9119,127.798,127.9119,1200.0
2022-12-01 14:50:00,134.68,134.8,134.53,134.53,4846.0,127.9119,128.0259,127.7695,127.7695,4846.0
2022-12-01 14:55:00,134.55,134.62,134.41,134.62,4379.0,127.7885,127.855,127.6555,127.855,4379.0
2022-12-01 15:00:00,134.58,134.66,134.57,134.66,900.0,127.817,127.893,127.8075,127.893,900.0
2022-12-01 15:05:00,134.64,134.76,134.64,134.74,3570.0,127.874,127.9879,127.874,127.9689,3570.0
2022-12-01 15:10:00,134.71,134.74,134.56,134.56,2269.0,127.9404,127.9689,127.798,127.798,2269.0
2022-12-01 15:15:00,134.59,134.59,134.49,134.58,4049.0,127.8265,127.8265,127.7315,127.817,4049.0
2022-12-01 15:20:00,134.53,134.74,134.53,134.71,6936.0,127.7695,127.9689,127.7695,127.9404,6936.0
2022-12-01 15:25:00,134.73,134.78,134.68,134.78,4780.0,127.9594,128.0069,127.9119,128.0069,4780.0
2022-12-01 15:30:00,134.78,134.98,134.78,134.98,6642.0,128.0069,128.1969,128.0069,128.1969,6642.0
2022-12-01 15:35:00,135.01,135.16,134.98,135.16,4256.0,128.2254,128.3678,128.1969,128.3678,4256.0
2022-12-01 15:40:00,135.19,135.36,135.15,135.34,5677.0,128.3963,128.5578,128.3583,128.5388,5677.0
2022-12-01 15:45:00,135.33,135.33,135.12,135.26,6974.0,128.5293,128.5293,128.3298,128.4628,6974.0
2022-12-01 15:50:00,135.28,135.37,135.15,135.15,13261.0,128.4818,128.5673,128.3583,128.3583,13261.0
2022-12-01 15:55:00,135.13,135.13,134.96,134.98,62838.0,128.3393,128.3393,128.1779,128.1969,62838.0
2022-12-02 09:30:00,133.1,133.36,132.96,133.23,8565.0,126.4113,126.6583,126.2784,126.5348,8565.0
2022-12-02 09:35:00,133.06,133.93,132.98,133.61,3716.0,126.3734,127.1996,126.2974,126.8957,3716.0
2022-12-02 09:40:00,133.66,134.03,133.58,134.03,5830.0,126.9432,127.2946,126.8672,127.2946,5830.0
2022-12-02 09:45:00,133.98,134.35,133.75,134.35,5791.0,127.2471,127.5985,127.0287,127.5985,5791.0
2022-12-02 09:50:00,134.43,134.79,134.38,134.64,5807.0,127.6745,128.0164,127.627,127.874,5807.0
2022-12-02 09:55:00,134.67,134.83,134.6,134.7,3162.0,127.9024,128.0544,127.836,127.9309,3162.0
2022-12-02 10:00:00,134.86,134.94,134.56,134.56,2383.0,128.0829,128.1589,127.798,127.798,2383.0
2022-12-02 10:05:00,134.58,134.89,134.52,134.85,2828.0,127.817,128.1114,127.76,128.0734,2828.0
2022-12-02 10:10:00,134.96,135.21,134.8,135.2,3748.0,128.1779,128.4153,128.0259,128.4058,3748.0
2022-12-02 10:15:00,135.14,135.14,134.72,134.96,2104.0,128.3488,128.3488,127.9499,128.1779,2104.0
2022-12-02 10:20:00,135.0,135.27,134.88,135.07,7113.0,128.2159,128.4723,128.1019,128.2823,7113.0
2022-12-02 10:25:00,135.12,135.4,135.12,135.4,11203.0,128.3298,128.5958,128.3298,128.5958,11203.0
2022-12-02 10:30:00,135.31,135.67,135.26,135.67,4099.0,128.5103,128.8522,128.4628,128.8522,4099.0
2022-12-02 10:35:00,135.66,135.68,135.32,135.39,3354.0,128.8427,128.8617,128.5198,128.5863,3354.0
2022-12-02 10:40:00,135.39,135.84,135.38,135.72,6921.0,128.5863,129.0137,128.5768,128.8997,6921.0
2022-12-02 10:45:00,135.64,135.7,135.54,135.65,4939.0,128.8237,128.8807,128.7287,128.8332,4939.0
2022-12-02 10:50:00,135.7,136.09,135.64,135.99,3779.0,128.8807,129.2511,128.8237,129.1561,3779.0
2022-12-02 10:55:00,135.9,136.09,135.65,135.91,6425.0,129.0706,129.2511,128.8332,129.0801,6425.0
2022-12-02 11:00:00,135.67,135.88,135.67,135.88,600.0,128.8522,129.0516,128.8522,129.0516,600.0
2022-12-02 11:05:00,135.81,135.91,135.73,135.78,2199.0,128.9852,129.0801,128.9092,128.9567,2199.0
2022-12-02 11:10:00,135.93,136.11,135.88,136.11,3054.0,129.0991,129.2701,129.0516,129.2701,3054.0
2022-12-02 11:15:00,136.12,136.23,136.08,136.19,4665.0,129.2796,129.3841,129.2416,129.3461,4665.0
2022-12-02 11:20:00,136.14,136.4,136.14,136.39,3959.0,129.2986,129.5455,129.2986,129.536,3959.0
2022-12-02 11:25:00,136.39,136.63,136.39,136.55,3619.0,129.536,129.764,129.536,129.688,3619.0
2022-12-02 11:30:00,136.5,136.74,136.5,136.63,2727.0,129.6405,129.8684,129.6405,129.764,2727.0
2022-12-02 11:35:00,136.58,136.72,136.47,136.61,2484.0,129.7165,129.8494,129.612,129.745,2484.0
2022-12-02 11:40:00,136.7,136.78,136.56,136.56,2610.0,129.8304,129.9064,129.6975,129.6975,2610.0
2022-12-02 11:45:00,136.59,136.74,136.59,136.72,2822.0,129.726,129.8684,129.726,129.8494,2822.0
2022-12-02 11:50:00,136.69,136.75,136.65,136.72,1218.0,129.8209,129.8779,129.7829,129.8494,1218.0
2022-12-02 11:55:00,136.76,136.86,136.71,136.72,2316.0,129.8874,129.9824,129.8399,129.8494,2316.0
2022-12-02 12:00:00,136.72,136.87,136.69,136.84,3262.0,129.8494,129.9919,129.8209,129.9634,3262.0
2022-12-02 12:05:00,136.83,136.83,136.67,136.8,1908.0,129.9539,129.9539,129.8019,129.9254,1908.0
2022-12-02 12:10:00,136.84,137.03,136.84,137.03,2867.0,129.9634,130.1439,129.9634,130.1439,2867.0
2022-12-02 12:15:00,136.94,137.1,136.89,137.04,2700.0,130.0584,130.2103,130.0109,130.1533,2700.0
2022-12-02 12:20:00,137.05,137.1,136.92,137.01,9125.0,130.1628,130.2103,130.0394,130.1249,9125.0
2022-12-02 12:25:00,137.06,137.12,137.04,137.11,1000.0,130.1723,130.2293,130.1533,130.2198,1000.0
2022-12-02 12:30:00,137.09,137.23,137.09,137.16,1784.0,130.2008,130.3338,130.2008,130.2673,1784.0
2022-12-02 12:35:00,137.15,137.15,136.83,136.84,1002.0,130.2578,130.2578,129.9539,129.9634,1002.0
2022-12-02 12:40:00,136.79,136.83,136.71,136.8,5700.0,129.9159,129.9539,129.8399,129.9254,5700.0
2022-12-02 12:45:00,136.82,136.9,136.74,136.74,2200.0,129.9444,130.0204,129.8684,129.8684,2200.0
2022-12-02 12:50:00,136.7,136.78,136.65,136.75,2588.0,129.8304,129.9064,129.7829,129.8779,2588.0
2022-12-02 12:55:00,136.73,136.77,136.55,136.55,2037.0,129.8589,129.8969,129.688,129.688,2037.0
2022-12-02 13:00:00,136.46,136.61,136.46,136.6,2421.0,129.6025,129.745,129.6025,129.7355,2421.0
2022-12-02 13:05:00,136.55,136.66,136.49,136.63,1400.0,129.688,129.7924,129.631,129.764,1400.0
2022-12-02 13:10:00,136.65,136.86,136.59,136.86,2908.0,129.7829,129.9824,129.726,129.9824,2908.0
2022-12-02 13:15:00,136.81,136.88,136.69,136.69,2282.0,129.9349,130.0014,129.8209,129.8209,2282.0
2022-12-02 13:20:00,136.72,136.83,136.72,136.81,1500.0,129.8494,129.9539,129.8494,129.9349,1500.0
2022-12-02 13:25:00,136.82,136.92,136.72,136.9,1611.0,129.9444,130.0394,129.8494,130.0204,1611.0
2022-12-02 13:30:00,136.91,137.02,136.84,136.99,1846.0,130.0299,130.1344,129.9634,130.1059,1846.0
2022-12-02 13:35:00,136.97,137.02,136.85,136.86,4380.0,130.0869,130.1344,129.9729,129.9824,4380.0
2022-12-02 13:40:00,136.91,136.94,136.87,136.9,1943.0,130.0299,130.0584,129.9919,130.0204,1943.0
2022-12-02 13:45:00,136.92,137.1,136.92,137.02,2428.0,130.0394,130.2103,130.0394,130.1344,2428.0
2022-12-02 13:50:00,137.0,137.08,136.96,137.06,2272.0,130.1154,130.1913,130.0774,130.1723,2272.0
2022-12-02 13:55:00,137.05,137.21,137.0,137.18,3102.0,130.1628,130.3148,130.1154,130.2863,3102.0
2022-12-02 14:00:00,137.21,137.29,137.19,137.27,2986.0,130.3148,130.3908,130.2958,130.3718,2986.0
2022-12-02 14:05:00,137.24,137.25,136.94,136.96,3167.0,130.3433,130.3528,130.0584,130.0774,3167.0
2022-12-02 14:10:00,136.93,136.95,136.81,136.9,3160.0,130.0489,130.0679,129.9349,130.0204,3160.0
2022-12-02 14:15:00,136.94,137.1,136.94,137.07,3189.0,130.0584,130.2103,130.0584,130.1818,3189.0
2022-12-02 14:20:00,137.07,137.1,136.93,136.96,2487.0,130.1818,130.2103,130.0489,130.0774,2487.0
2022-12-02 14:25:00,136.96,137.07,136.9,137.01,3236.0,130.0774,130.1818,130.0204,130.1249,3236.0
2022-12-02 14:30:00,137.01,137.2,136.96,137.19,3611.0,130.1249,130.3053,130.0774,130.2958,3611.0
2022-12-02 14:35:00,137.21,137.21,137.0,137.05,12697.0,130.3148,130.3148,130.1154,130.1628,12697.0
2022-12-02 14:40:00,137.04,137.09,136.95,136.97,4095.0,130.1533,130.2008,130.0679,130.0869,4095.0
2022-12-02 14:45:00,137.0,137.15,137.0,137.13,4547.0,130.1154,130.2578,130.1154,130.2388,4547.0
2022-12-02 14:50:00,137.13,137.29,137.08,137.22,6196.0,130.2388,130.3908,130.1913,130.3243,6196.0
2022-12-02 14:55:00,137.23,137.35,137.18,137.25,14790.0,130.3338,130.4478,130.2863,130.3528,14790.0
2022-12-02 15:00:00,137.31,137.44,137.28,137.39,7225.0,130.4098,130.5332,130.3813,130.4858,7225.0
2022-12-02 15:05:00,137.4,137.53,137.24,137.5,29096.0,130.4953,130.6187,130.3433,130.5902,29096.0
2022-12-02 15:10:00,137.52,137.6,137.46,137.59,1896.0,130.6092,130.6852,130.5522,130.6757,1896.0
2022-12-02 15:15:00,137.58,137.61,137.45,137.52,11370.0,130.6662,130.6947,130.5427,130.6092,11370.0
2022-12-02 15:20:00,137.55,137.7,137.51,137.56,6073.0,130.6377,130.7802,130.5997,130.6472,6073.0
2022-12-02 15:25:00,137.58,137.62,137.33,137.4,6725.0,130.6662,130.7042,130.4288,130.4953,6725.0
2022-12-02 15:30:00,137.44,137.56,137.32,137.34,11169.0,130.5332,130.6472,130.4193,130.4383,11169.0
2022-12-02 15:35:00,137.37,137.44,137.2,137.29,6763.0,130.4668,130.5332,130.3053,130.3908,6763.0
2022-12-02 15:40:00,137.29,137.35,137.17,137.23,8497.0,130.3908,130.4478,130.2768,130.3338,8497.0
2022-12-02 15:45:00,137.2,137.2,136.9,136.94,11227.0,130.3053,130.3053,130.0204,130.0584,11227.0
2022-12-02 15:50:00,136.95,137.09,136.93,137.02,17184.0,130.0679,130.2008,130.0489,130.1344,17184.0
2022-12-02 15:55:00,137.02,137.35,137.02,137.27,48334.0,130.1344,130.4478,130.1344,130.3718,48334.0
2022-12-05 09:30:00,135.36,135.48,134.85,135.4,13976.0,128.5578,128.6717,128.0734,128.5958,13976.0
2022-12-05 09:35:00,135.49,135.91,135.34,135.34,1705.0,128.6812,129.0801,128.5388,128.5388,1705.0
2022-12-05 09:40:00,135.34,135.37,135.04,135.25,4592.0,128.5388,128.5673,128.2539,128.4533,4592.0
2022-12-05 09:45:00,135.18,135.21,134.79,134.95,4758.0,128.3868,128.4153,128.0164,128.1684,4758.0
2022-12-05 09:50:00,134.95,135.17,134.92,134.98,7363.0,128.1684,128.3773,128.1399,128.1969,7363.0
2022-12-05 09:55:00,134.99,134.99,134.6,134.6,5160.0,128.2064,128.2064,127.836,127.836,5160.0
2022-12-05 10:00:00,134.52,134.53,133.8,134.37,30434.0,127.76,127.7695,127.0762,127.6175,30434.0
2022-12-05 10:05:00,134.38,134.86,134.25,134.25,6016.0,127.627,128.0829,127.5036,127.5036,6016.0
2022-12-05 10:10:00,134.28,134.81,134.27,134.57,5092.0,127.532,128.0354,127.5226,127.8075,5092.0
2022-12-05 10:15:00,134.61,134.82,134.57,134.57,2904.0,127.8455,128.0449,127.8075,127.8075,2904.0
2022-12-05 10:20:00,134.66,134.83,134.51,134.67,2451.0,127.893,128.0544,127.7505,127.9024,2451.0
2022-12-05 10:25:00,134.67,134.77,134.44,134.46,4048.0,127.9024,127.9974,127.684,127.703,4048.0
2022-12-05 10:30:00,134.47,134.84,134.45,134.84,5749.0,127.7125,128.0639,127.6935,128.0639,5749.0
2022-12-05 10:35:00,134.82,135.08,134.72,135.08,5365.0,128.0449,128.2918,127.9499,128.2918,5365.0
2022-12-05 10:40:00,135.09,135.13,134.9,135.01,6201.0,128.3013,128.3393,128.1209,128.2254,6201.0
2022-12-05 10:45:00,135.0,135.25,134.96,135.22,14121.0,128.2159,128.4533,128.1779,128.4248,14121.0
2022-12-05 10:50:00,135.22,135.22,134.95,135.1,3847.0,128.4248,128.4248,128.1684,128.3108,3847.0
2022-12-05 10:55:00,135.11,135.24,135.06,135.17,3022.0,128.3203,128.4438,128.2729,128.3773,3022.0
2022-12-05 11:00:00,135.23,135.27,135.02,135.06,3639.0,128.4343,128.4723,128.2349,128.2729,3639.0
2022-12-05 11:05:00,134.99,135.08,134.96,135.08,3988.0,128.2064,128.2918,128.1779,128.2918,3988.0
2022-12-05 11:10:00,135.06,135.1,134.9,134.9,2635.0,128.2729,128.3108,128.1209,128.1209,2635.0
2022-12-05 11:15:00,134.9,134.9,134.46,134.7,5084.0,128.1209,128.1209,127.703,127.9309,5084.0
2022-12-05 11:20:00,134.63,134.69,134.46,134.56,3881.0,127.8645,127.9214,127.703,127.798,3881.0
2022-12-05 11:25:00,134.55,134.61,134.52,134.53,2203.0,127.7885,127.8455,127.76,127.7695,2203.0
2022-12-05 11:30:00,134.56,134.67,134.43,134.49,3155.0,127.798,127.9024,127.6745,127.7315,3155.0
2022-12-05 11:35:00,134.46,134.47,134.31,134.46,3224.0,127.703,127.7125,127.5605,127.703,3224.0
2022-12-05 11:40:00,134.46,134.61,134.43,134.53,4835.0,127.703,127.8455,127.6745,127.7695,4835.0
2022-12-05 11:45:00,134.51,134.65,134.47,134.64,6066.0,127.7505,127.8835,127.7125,127.874,6066.0
2022-12-05 11:50:00,134.67,134.74,134.56,134.67,7715.0,127.9024,127.9689,127.798,127.9024,7715.0
2022-12-05 11:55:00,134.61,134.61,134.4,134.53,3908.0,127.8455,127.8455,127.646,127.7695,3908.0
2022-12-05 12:00:00,134.52,134.58,134.47,134.47,2419.0,127.76,127.817,127.7125,127.7125,2419.0
2022-12-05 12:05:00,134.56,134.64,134.52,134.59,2339.0,127.798,127.874,127.76,127.8265,2339.0
2022-12-05 12:10:00,134.5,134.65,134.5,134.65,3079.0,127.741,127.8835,127.741,127.8835,3079.0
2022-12-05 12:15:00,134.7,134.98,134.7,134.84,9860.0,127.9309,128.1969,127.9309,128.0639,9860.0
2022-12-05 12:20:00,134.95,134.95,134.83,134.89,2447.0,128.1684,128.1684,128.0544,128.1114,2447.0
2022-12-05 12:25:00,134.88,134.97,134.75,134.75,2596.0,128.1019,128.1874,127.9784,127.9784,2596.0
2022-12-05 12:30:00,134.75,134.75,134.48,134.48,2014.0,127.9784,127.9784,127.722,127.722,2014.0
2022-12-05 12:35:00,134.52,134.58,134.52,134.58,3774.0,127.76,127.817,127.76,127.817,3774.0
2022-12-05 12:40:00,134.54,134.54,134.42,134.46,2110.0,127.779,127.779,127.665,127.703,2110.0
2022-12-05 12:45:00,134.48,134.65,134.48,134.64,1325.0,127.722,127.8835,127.722,127.874,1325.0
2022-12-05 12:50:00,134.6,134.67,134.47,134.48,2604.0,127.836,127.9024,127.7125,127.722,2604.0
2022-12-05 12:55:00,134.43,134.57,134.43,134.51,3263.0,127.6745,127.8075,127.6745,127.7505,3263.0
2022-12-05 13:00:00,134.46,134.62,134.46,134.56,2317.0,127.703,127.855,127.703,127.798,2317.0
2022-12-05 13:05:00,134.53,134.63,134.52,134.53,2300.0,127.7695,127.8645,127.76,127.7695,2300.0
2022-12-05 13:10:00,134.61,134.69,134.46,134.69,3210.0,127.8455,127.9214,127.703,127.9214,3210.0
2022-12-05 13:15:00,134.62,134.68,134.59,134.64,2185.0,127.855,127.9119,127.8265,127.874,2185.0
2022-12-05 13:20:00,134.61,134.61,134.35,134.42,2475.0,127.8455,127.8455,127.5985,127.665,2475.0
2022-12-05 13:25:00,134.44,134.5,134.39,134.47,2525.0,127.684,127.741,127.6365,127.7125,2525.0
2022-12-05 13:30:00,134.52,134.67,134.52,134.67,3348.0,127.76,127.9024,127.76,127.9024,3348.0
2022-12-05 13:35:00,134.67,134.84,134.66,134.77,4655.0,127.9024,128.0639,127.893,127.9974,4655.0
2022-12-05 13:40:00,134.82,134.82,134.49,134.59,4988.0,128.0449,128.0449,127.7315,127.8265,4988.0
2022-12-05 13:45:00,134.59,134.76,134.55,134.76,4594.0,127.8265,127.9879,127.7885,127.9879,4594.0
2022-12-05 13:50:00,134.79,134.89,134.71,134.73,2317.0,128.0164,128.1114,127.9404,127.9594,2317.0
2022-12-05 13:55:00,134.75,134.76,134.55,134.55,6165.0,127.9784,127.9879,127.7885,127.7885,6165.0
2022-12-05 14:00:00,134.56,134.67,134.54,134.57,5096.0,127.798,127.9024,127.779,127.8075,5096.0
2022-12-05 14:05:00,134.57,134.65,134.54,134.65,7056.0,127.8075,127.8835,127.779,127.8835,7056.0
2022-12-05 14:10:00,134.68,134.97,134.68,134.97,3383.0,127.9119,128.1874,127.9119,128.1874,3383.0
2022-12-05 14:15:00,134.97,134.98,134.76,134.76,4997.0,128.1874,128.1969,127.9879,127.9879,4997.0
2022-12-05 14:20:00,134.74,134.77,134.66,134.71,3323.0,127.9689,127.9974,127.893,127.9404,3323.0
2022-12-05 14:25:00,134.7,134.8,134.58,134.61,3402.0,127.9309,128.0259,127.817,127.8455,3402.0
2022-12-05 14:30:00,134.6,134.62,134.4,134.42,4269.0,127.836,127.855,127.646,127.665,4269.0
2022-12-05 14:35:00,134.41,134.49,134.39,134.44,8694.0,127.6555,127.7315,127.6365,127.684,8694.0
2022-12-05 14:40:00,134.42,134.52,134.33,134.52,4328.0,127.665,127.76,127.5795,127.76,4328.0
2022-12-05 14:45:00,134.5,134.52,134.34,134.52,11600.0,127.741,127.76,127.589,127.76,11600.0
2022-12-05 14:50:00,134.54,134.65,134.54,134.62,4253.0,127.779,127.8835,127.779,127.855,4253.0
2022-12-05 14:55:00,134.63,134.76,134.51,134.63,5786.0,127.8645,127.9879,127.7505,127.8645,5786.0
2022-12-05 15:00:00,134.61,134.64,134.52,134.64,4957.0,127.8455,127.874,127.76,127.874,4957.0
2022-12-05 15:05:00,134.62,134.66,134.52,134.61,6705.0,127.855,127.893,127.76,127.8455,6705.0
2022-12-05 15:10:00,134.56,134.57,134.5,134.56,5931.0,127.798,127.8075,127.741,127.798,5931.0
2022-12-05 15:15:00,134.54,134.54,134.37,134.42,4428.0,127.779,127.779,127.6175,127.665,4428.0
2022-12-05 15:20:00,134.39,134.39,134.3,134.33,4690.0,127.6365,127.6365,127.551,127.5795,4690.0
2022-12-05 15:25:00,134.34,134.35,134.1,134.1,5016.0,127.589,127.5985,127.3611,127.3611,5016.0
2022-12-05 15:30:00,134.15,134.31,134.14,134.21,10722.0,127.4086,127.5605,127.3991,127.4656,10722.0
2022-12-05 15:35:00,134.22,134.52,134.21,134.33,10657.0,127.4751,127.76,127.4656,127.5795,10657.0
2022-12-05 15:40:00,134.31,134.6,134.29,134.59,11416.0,127.5605,127.836,127.5415,127.8265,11416.0
2022-12-05 15:45:00,134.56,134.73,134.46,134.71,14422.0,127.798,127.9594,127.703,127.9404,14422.0
2022-12-05 15:50:00,134.65,134.66,134.48,134.63,24662.0,127.8835,127.893,127.722,127.8645,24662.0
2022-12-05 15:55:00,134.62,134.75,134.56,134.64,58009.0,127.855,127.9784,127.798,127.874,58009.0
2022-12-06 09:30:00,134.95,135.84,134.83,135.71,10263.0,128.1684,129.0137,128.0544,128.8902,10263.0
2022-12-06 09:35:00,135.75,135.76,134.99,135.18,3509.0,128.9282,128.9377,128.2064,128.3868,3509.0
2022-12-06 09:40:00,135.1,135.1,134.6,134.6,1429.0,128.3108,128.3108,127.836,127.836,1429.0
2022-12-06 09:45:00,134.45,134.76,134.26,134.76,9433.0,127.6935,127.9879,127.5131,127.9879,9433.0
2022-12-06 09:50:00,134.81,134.93,134.57,134.58,1892.0,128.0354,128.1494,127.8075,127.817,1892.0
2022-12-06 09:55:00,134.62,134.62,133.89,133.97,1500.0,127.855,127.855,127.1616,127.2376,1500.0
2022-12-06 10:00:00,134.16,134.22,133.51,133.51,7551.0,127.4181,127.4751,126.8007,126.8007,7551.0
2022-12-06 10:05:00,133.59,133.6,133.12,133.41,7519.0,126.8767,126.8862,126.4303,126.7058,7519.0
2022-12-06 10:10:00,133.34,133.42,133.25,133.27,3685.0,126.6393,126.7153,126.5538,126.5728,3685.0
2022-12-06 10:15:00,133.14,133.28,133.12,133.25,7181.0,126.4493,126.5823,126.4303,126.5538,7181.0
2022-12-06 10:20:00,133.23,133.36,133.05,133.28,7846.0,126.5348,126.6583,126.3639,126.5823,7846.0
2022-12-06 10:25:00,133.28,133.38,132.92,132.93,4055.0,126.5823,126.6773,126.2404,126.2499,4055.0
2022-12-06 10:30:00,132.97,133.02,132.64,132.67,4576.0,126.2879,126.3354,125.9745,126.003,4576.0
2022-12-06 10:35:00,132.64,132.74,132.42,132.49,8653.0,125.9745,126.0694,125.7655,125.832,8653.0
2022-12-06 10:40:00,132.44,132.51,132.22,132.51,6392.0,125.7845,125.851,125.5756,125.851,6392.0
2022-12-06 10:45:00,132.49,132.57,132.32,132.45,6582.0,125.832,125.908,125.6705,125.794,6582.0
2022-12-06 10:50:00,132.35,132.39,132.19,132.21,4297.0,125.699,125.737,125.5471,125.5661,4297.0
2022-12-06 10:55:00,132.27,132.32,132.16,132.23,6573.0,125.6231,125.6705,125.5186,125.5851,6573.0
2022-12-06 11:00:00,132.21,132.27,132.18,132.22,3105.0,125.5661,125.6231,125.5376,125.5756,3105.0
2022-12-06 11:05:00,132.14,132.31,132.1,132.26,5271.0,125.4996,125.661,125.4616,125.6136,5271.0
2022-12-06 11:10:00,132.29,132.37,132.21,132.25,6851.0,125.6421,125.718,125.5661,125.6041,6851.0
2022-12-06 11:15:00,132.28,132.28,131.86,131.88,7672.0,125.6326,125.6326,125.2337,125.2527,7672.0
2022-12-06 11:20:00,131.77,131.93,131.73,131.84,6365.0,125.1482,125.3001,125.1102,125.2147,6365.0
2022-12-06 11:25:00,131.82,131.9,131.78,131.87,4627.0,125.1957,125.2716,125.1577,125.2432,4627.0
2022-12-06 11:30:00,131.89,132.22,131.86,132.22,6553.0,125.2622,125.5756,125.2337,125.5756,6553.0
2022-12-06 11:35:00,132.27,132.3,132.01,132.23,2693.0,125.6231,125.6515,125.3761,125.5851,2693.0
2022-12-06 11:40:00,132.25,132.27,132.17,132.27,2986.0,125.6041,125.6231,125.5281,125.6231,2986.0
2022-12-06 11:45:00,132.28,132.41,132.27,132.41,4619.0,125.6326,125.756,125.6231,125.756,4619.0
2022-12-06 11:50:00,132.46,132.56,132.24,132.24,3509.0,125.8035,125.8985,125.5946,125.5946,3509.0
2022-12-06 11:55:00,132.27,132.5,132.19,132.4,4381.0,125.6231,125.8415,125.5471,125.7465,4381.0
2022-12-06 12:00:00,132.46,132.61,132.46,132.58,2243.0,125.8035,125.946,125.8035,125.9175,2243.0
2022-12-06 12:05:00,132.5,132.55,132.49,132.5,2935.0,125.8415,125.889,125.832,125.8415,2935.0
2022-12-06 12:10:00,132.47,132.51,132.37,132.47,2397.0,125.813,125.851,125.718,125.813,2397.0
2022-12-06 12:15:00,132.24,132.24,132.06,132.08,2231.0,125.5946,125.5946,125.4236,125.4426,2231.0
2022-12-06 12:20:00,132.06,132.31,132.06,132.26,4763.0,125.4236,125.661,125.4236,125.6136,4763.0
2022-12-06 12:25:00,132.22,132.31,132.22,132.27,1365.0,125.5756,125.661,125.5756,125.6231,1365.0
2022-12-06 12:30:00,132.27,132.45,132.27,132.43,1808.0,125.6231,125.794,125.6231,125.775,1808.0
2022-12-06 12:35:00,132.43,132.43,132.32,132.36,1990.0,125.775,125.775,125.6705,125.7085,1990.0
2022-12-06 12:40:00,132.41,132.43,132.38,132.41,1711.0,125.756,125.775,125.7275,125.756,1711.0
2022-12-06 12:45:00,132.41,132.41,132.26,132.33,3461.0,125.756,125.756,125.6136,125.68,3461.0
2022-12-06 12:50:00,132.3,132.31,132.19,132.29,3565.0,125.6515,125.661,125.5471,125.6421,3565.0
2022-12-06 12:55:00,132.22,132.22,132.11,132.16,1563.0,125.5756,125.5756,125.4711,125.5186,1563.0
2022-12-06 13:00:00,132.19,132.31,132.16,132.17,1756.0,125.5471,125.661,125.5186,125.5281,1756.0
2022-12-06 13:05:00,132.2,132.22,132.07,132.07,1957.0,125.5566,125.5756,125.4331,125.4331,1957.0
2022-12-06 13:10:00,132.01,132.06,131.85,132.03,11624.0,125.3761,125.4236,125.2242,125.3951,11624.0
2022-12-06 13:15:00,132.0,132.06,131.86,131.87,13735.0,125.3666,125.4236,125.2337,125.2432,13735.0
2022-12-06 13:20:00,131.84,131.86,131.61,131.61,1600.0,125.2147,125.2337,124.9962,124.9962,1600.0
2022-12-06 13:25:00,131.56,131.57,131.27,131.39,8536.0,124.9487,124.9582,124.6733,124.7873,8536.0
2022-12-06 13:30:00,131.4,131.56,131.4,131.54,5401.0,124.7968,124.9487,124.7968,124.9297,5401.0
2022-12-06 13:35:00,131.49,131.58,131.43,131.49,5603.0,124.8823,124.9677,124.8253,124.8823,5603.0
2022-12-06 13:40:00,131.49,131.57,131.47,131.49,2214.0,124.8823,124.9582,124.8633,124.8823,2214.0
2022-12-06 13:45:00,131.51,131.67,131.49,131.62,4835.0,124.9012,125.0532,124.8823,125.0057,4835.0
2022-12-06 13:50:00,131.63,131.64,131.41,131.43,3004.0,125.0152,125.0247,124.8063,124.8253,3004.0
2022-12-06 13:55:00,131.44,131.48,131.32,131.41,5288.0,124.8348,124.8728,124.7208,124.8063,5288.0
2022-12-06 14:00:00,131.38,131.4,131.06,131.08,3876.0,124.7778,124.7968,124.4739,124.4929,3876.0
2022-12-06 14:05:00,131.03,131.06,130.86,130.88,3884.0,124.4454,124.4739,124.2839,124.3029,3884.0
2022-12-06 14:10:00,130.81,130.85,130.7,130.72,3651.0,124.2364,124.2744,124.132,124.1509,3651.0
2022-12-06 14:15:00,130.68,130.79,130.66,130.68,3591.0,124.113,124.2174,124.094,124.113,3591.0
2022-12-06 14:20:00,130.71,130.72,130.57,130.7,3067.0,124.1415,124.1509,124.0085,124.132,3067.0
2022-12-06 14:25:00,130.72,130.8,130.68,130.76,5651.0,124.1509,124.2269,124.113,124.1889,5651.0
2022-12-06 14:30:00,130.78,130.9,130.76,130.88,9203.0,124.2079,124.3219,124.1889,124.3029,9203.0
2022-12-06 14:35:00,130.74,130.74,130.64,130.68,4923.0,124.1699,124.1699,124.075,124.113,4923.0
2022-12-06 14:40:00,130.73,131.03,130.71,131.03,3830.0,124.1604,124.4454,124.1415,124.4454,3830.0
2022-12-06 14:45:00,131.03,131.08,130.98,131.06,4507.0,124.4454,124.4929,124.3979,124.4739,4507.0
2022-12-06 14:50:00,131.05,131.35,131.03,131.35,2209.0,124.4644,124.7493,124.4454,124.7493,2209.0
2022-12-06 14:55:00,131.37,131.37,131.16,131.21,3506.0,124.7683,124.7683,124.5688,124.6163,3506.0
2022-12-06 15:00:00,131.21,131.41,131.21,131.34,4863.0,124.6163,124.8063,124.6163,124.7398,4863.0
2022-12-06 15:05:00,131.38,131.46,131.36,131.41,4359.0,124.7778,124.8538,124.7588,124.8063,4359.0
2022-12-06 15:10:00,131.41,131.55,131.38,131.55,3671.0,124.8063,124.9392,124.7778,124.9392,3671.0
2022-12-06 15:15:00,131.53,131.6,131.37,131.39,3762.0,124.9202,124.9867,124.7683,124.7873,3762.0
2022-12-06 15:20:00,131.41,131.49,131.32,131.45,5115.0,124.8063,124.8823,124.7208,124.8443,5115.0
2022-12-06 15:25:00,131.49,131.53,131.38,131.46,4562.0,124.8823,124.9202,124.7778,124.8538,4562.0
2022-12-06 15:30:00,131.46,131.73,131.46,131.73,6065.0,124.8538,125.1102,124.8538,125.1102,6065.0
2022-12-06 15:35:00,131.74,131.76,131.61,131.71,8465.0,125.1197,125.1387,124.9962,125.0912,8465.0
2022-12-06 15:40:00,131.72,131.99,131.69,131.91,6657.0,125.1007,125.3571,125.0722,125.2811,6657.0
2022-12-06 15:45:00,131.91,131.94,131.82,131.89,12166.0,125.2811,125.3096,125.1957,125.2622,12166.0
2022-12-06 15:50:00,131.89,132.09,131.75,132.04,23205.0,125.2622,125.4521,125.1292,125.4046,23205.0
2022-12-06 15:55:00,132.03,132.06,131.89,132.01,40236.0,125.3951,125.4236,125.2622,125.3761,40236.0
2022-12-07 09:30:00,131.3,131.66,130.59,131.65,12544.0,124.7018,125.0437,124.0275,125.0342,12544.0
2022-12-07 09:35:00,131.86,131.95,131.39,131.56,7099.0,125.2337,125.3191,124.7873,124.9487,7099.0
2022-12-07 09:40:00,131.62,131.81,131.58,131.69,5191.0,125.0057,125.1862,124.9677,125.0722,5191.0
2022-12-07 09:45:00,131.57,131.73,130.94,130.94,5637.0,124.9582,125.1102,124.3599,124.3599,5637.0
2022-12-07 09:50:00,130.99,131.22,130.9,131.17,11650.0,124.4074,124.6258,124.3219,124.5783,11650.0
2022-12-07 09:55:00,131.36,131.38,131.07,131.19,11284.0,124.7588,124.7778,124.4834,124.5973,11284.0
2022-12-07 10:00:00,131.14,131.19,130.58,131.19,13447.0,124.5498,124.5973,124.018,124.5973,13447.0
2022-12-07 10:05:00,131.16,131.43,131.15,131.2,5850.0,124.5688,124.8253,124.5593,124.6068,5850.0
2022-12-07 10:10:00,131.25,131.32,130.79,131.07,11600.0,124.6543,124.7208,124.2174,124.4834,11600.0
2022-12-07 10:15:00,131.07,131.31,130.9,130.91,4428.0,124.4834,124.7113,124.3219,124.3314,4428.0
2022-12-07 10:20:00,130.82,130.96,130.69,130.81,5135.0,124.2459,124.3789,124.1225,124.2364,5135.0
2022-12-07 10:25:00,130.81,131.0,130.54,130.96,6976.0,124.2364,124.4169,123.98,124.3789,6976.0
2022-12-07 10:30:00,131.12,131.31,131.02,131.13,6730.0,124.5308,124.7113,124.4359,124.5403,6730.0
2022-12-07 10:35:00,131.15,131.24,130.99,131.03,5613.0,124.5593,124.6448,124.4074,124.4454,5613.0
2022-12-07 10:40:00,131.0,131.47,130.95,131.47,9407.0,124.4169,124.8633,124.3694,124.8633,9407.0
2022-12-07 10:45:00,131.53,131.57,131.36,131.44,8536.0,124.9202,124.9582,124.7588,124.8348,8536.0
2022-12-07 10:50:00,131.41,131.71,131.41,131.49,5855.0,124.8063,125.0912,124.8063,124.8823,5855.0
2022-12-07 10:55:00,131.48,131.68,131.45,131.56,11784.0,124.8728,125.0627,124.8443,124.9487,11784.0
2022-12-07 11:00:00,131.57,131.81,131.57,131.78,11372.0,124.9582,125.1862,124.9582,125.1577,11372.0
2022-12-07 11:05:00,131.82,131.96,131.7,131.79,11661.0,125.1957,125.3286,125.0817,125.1672,11661.0
2022-12-07 11:10:00,131.79,131.86,131.66,131.76,9939.0,125.1672,125.2337,125.0437,125.1387,9939.0
2022-12-07 11:15:00,131.8,131.96,131.63,131.63,8338.0,125.1767,125.3286,125.0152,125.0152,8338.0
2022-12-07 11:20:00,131.58,131.58,131.26,131.26,4275.0,124.9677,124.9677,124.6638,124.6638,4275.0
2022-12-07 11:25:00,131.2,131.22,130.89,130.97,3131.0,124.6068,124.6258,124.3124,124.3884,3131.0
2022-12-07 11:30:00,131.0,131.01,130.79,130.83,5169.0,124.4169,124.4264,124.2174,124.2554,5169.0
2022-12-07 11:35:00,130.87,131.14,130.87,131.08,3798.0,124.2934,124.5498,124.2934,124.4929,3798.0
2022-12-07 11:40:00,131.06,131.1,130.96,131.07,2162.0,124.4739,124.5119,124.3789,124.4834,2162.0
2022-12-07 11:45:00,131.01,131.14,130.97,131.03,3468.0,124.4264,124.5498,124.3884,124.4454,3468.0
2022-12-07 11:50:00,131.05,131.1,130.92,130.93,4753.0,124.4644,124.5119,124.3409,124.3504,4753.0
2022-12-07 11:55:00,130.94,131.08,130.86,130.95,5909.0,124.3599,124.4929,124.2839,124.3694,5909.0
2022-12-07 12:00:00,130.98,131.08,130.87,130.91,3728.0,124.3979,124.4929,124.2934,124.3314,3728.0
2022-12-07 12:05:00,130.86,130.88,130.71,130.84,5075.0,124.2839,124.3029,124.1415,124.2649,5075.0
2022-12-07 12:10:00,130.82,130.87,130.58,130.74,7372.0,124.2459,124.2934,124.018,124.1699,7372.0
2022-12-07 12:15:00,130.71,130.85,130.66,130.68,5088.0,124.1415,124.2744,124.094,124.113,5088.0
2022-12-07 12:20:00,130.65,130.66,130.5,130.53,6030.0,124.0845,124.094,123.942,123.9705,6030.0
2022-12-07 12:25:00,130.51,130.63,130.47,130.5,6547.0,123.9515,124.0655,123.9135,123.942,6547.0
2022-12-07 12:30:00,130.52,130.58,130.49,130.49,4501.0,123.961,124.018,123.9325,123.9325,4501.0
2022-12-07 12:35:00,130.49,130.58,130.46,130.55,7550.0,123.9325,124.018,123.904,123.9895,7550.0
2022-12-07 12:40:00,130.55,130.87,130.5,130.83,6705.0,123.9895,124.2934,123.942,124.2554,6705.0
2022-12-07 12:45:00,130.8,130.98,130.77,130.95,3482.0,124.2269,124.3979,124.1984,124.3694,3482.0
2022-12-07 12:50:00,130.97,131.03,130.92,130.92,5144.0,124.3884,124.4454,124.3409,124.3409,5144.0
2022-12-07 12:55:00,130.94,130.95,130.83,130.87,4090.0,124.3599,124.3694,124.2554,124.2934,4090.0
2022-12-07 13:00:00,130.83,130.94,130.74,130.74,3270.0,124.2554,124.3599,124.1699,124.1699,3270.0
2022-12-07 13:05:00,130.69,130.78,130.57,130.78,7431.0,124.1225,124.2079,124.0085,124.2079,7431.0
2022-12-07 13:10:00,130.75,130.88,130.68,130.85,4538.0,124.1794,124.3029,124.113,124.2744,4538.0
2022-12-07 13:15:00,130.77,130.78,130.68,130.69,2922.0,124.1984,124.2079,124.113,124.1225,2922.0
2022-12-07 13:20:00,130.62,130.66,130.48,130.61,5435.0,124.056,124.094,123.923,124.0465,5435.0
2022-12-07 13:25:00,130.53,130.57,130.51,130.53,5993.0,123.9705,124.0085,123.9515,123.9705,5993.0
2022-12-07 13:30:00,130.54,130.56,130.38,130.45,11148.0,123.98,123.999,123.828,123.8945,11148.0
2022-12-07 13:35:00,130.42,130.57,130.25,130.25,7115.0,123.866,124.0085,123.7046,123.7046,7115.0
2022-12-07 13:40:00,130.25,130.29,130.05,130.12,8593.0,123.7046,123.7426,123.5146,123.5811,8593.0
2022-12-07 13:45:00,130.13,130.27,130.13,130.22,9207.0,123.5906,123.7236,123.5906,123.6761,9207.0
2022-12-07 13:50:00,130.21,130.21,129.92,129.95,12150.0,123.6666,123.6666,123.3912,123.4196,12150.0
2022-12-07 13:55:00,129.97,130.06,129.78,129.83,9565.0,123.4386,123.5241,123.2582,123.3057,9565.0
2022-12-07 14:00:00,129.84,129.93,129.7,129.8,8575.0,123.3152,123.4006,123.1822,123.2772,8575.0
2022-12-07 14:05:00,129.74,129.95,129.74,129.92,4918.0,123.2202,123.4196,123.2202,123.3912,4918.0
2022-12-07 14:10:00,129.92,130.09,129.92,130.02,10980.0,123.3912,123.5526,123.3912,123.4861,10980.0
2022-12-07 14:15:00,130.03,130.07,129.79,129.8,7570.0,123.4956,123.5336,123.2677,123.2772,7570.0
2022-12-07 14:20:00,129.75,129.75,129.48,129.5,10483.0,123.2297,123.2297,122.9733,122.9923,10483.0
2022-12-07 14:25:00,129.52,129.67,129.5,129.54,11918.0,123.0113,123.1537,122.9923,123.0302,11918.0
2022-12-07 14:30:00,129.57,129.78,129.4,129.74,35305.0,123.0587,123.2582,122.8973,123.2202,35305.0
2022-12-07 14:35:00,129.75,129.95,129.75,129.82,5740.0,123.2297,123.4196,123.2297,123.2962,5740.0
2022-12-07 14:40:00,129.83,129.85,129.54,129.65,16339.0,123.3057,123.3247,123.0302,123.1347,16339.0
2022-12-07 14:45:00,129.68,129.68,129.38,129.4,12283.0,123.1632,123.1632,122.8783,122.8973,12283.0
2022-12-07 14:50:00,129.4,129.49,129.33,129.33,13403.0,122.8973,122.9828,122.8308,122.8308,13403.0
2022-12-07 14:55:00,129.34,129.36,129.17,129.33,19581.0,122.8403,122.8593,122.6788,122.8308,19581.0
2022-12-07 15:00:00,129.34,129.65,129.31,129.64,8275.0,122.8403,123.1347,122.8118,123.1252,8275.0
2022-12-07 15:05:00,129.65,129.82,129.57,129.57,17094.0,123.1347,123.2962,123.0587,123.0587,17094.0
2022-12-07 15:10:00,129.64,129.64,129.44,129.5,11127.0,123.1252,123.1252,122.9353,122.9923,11127.0
2022-12-07 15:15:00,129.47,129.57,129.25,129.28,13792.0,122.9638,123.0587,122.7548,122.7833,13792.0
2022-12-07 15:20:00,129.26,129.37,129.14,129.37,12728.0,122.7643,122.8688,122.6503,122.8688,12728.0
2022-12-07 15:25:00,129.33,129.33,129.16,129.25,33306.0,122.8308,122.8308,122.6693,122.7548,33306.0
2022-12-07 15:30:00,129.22,129.41,129.17,129.26,27011.0,122.7263,122.9068,122.6788,122.7643,27011.0
2022-12-07 15:35:00,129.3,129.31,128.91,129.0,34306.0,122.8023,122.8118,122.4319,122.5174,34306.0
2022-12-07 15:40:00,129.01,129.11,128.83,128.93,27711.0,122.5269,122.6219,122.3559,122.4509,27711.0
2022-12-07 15:45:00,128.93,129.15,128.8,129.09,39375.0,122.4509,122.6598,122.3274,122.6029,39375.0
2022-12-07 15:50:00,129.09,129.31,129.06,129.28,52602.0,122.6029,122.8118,122.5744,122.7833,52602.0
2022-12-07 15:55:00,129.29,129.53,129.23,129.39,98992.0,122.7928,123.0207,122.7358,122.8878,98992.0
2022-12-08 09:30:00,130.24,130.24,129.4,129.56,10767.0,123.6951,123.6951,122.8973,123.0492,10767.0
2022-12-08 09:35:00,129.56,129.98,129.55,129.85,5101.0,123.0492,123.4481,123.0397,123.3247,5101.0
2022-12-08 09:40:00,129.89,130.01,129.52,129.52,3017.0,123.3627,123.4766,123.0113,123.0113,3017.0
2022-12-08 09:45:00,129.48,129.84,129.36,129.66,5014.0,122.9733,123.3152,122.8593,123.1442,5014.0
2022-12-08 09:50:00,129.7,130.21,129.66,130.21,9462.0,123.1822,123.6666,123.1442,123.6666,9462.0
2022-12-08 09:55:00,130.17,130.57,130.15,130.39,11519.0,123.6286,124.0085,123.6096,123.8375,11519.0
2022-12-08 10:00:00,130.46,130.5,129.98,130.01,12670.0,123.904,123.942,123.4481,123.4766,12670.0
2022-12-08 10:05:00,130.11,130.16,129.86,129.89,3837.0,123.5716,123.6191,123.3342,123.3627,3837.0
2022-12-08 10:10:00,129.86,130.16,129.86,130.16,3331.0,123.3342,123.6191,123.3342,123.6191,3331.0
2022-12-08 10:15:00,130.15,130.15,129.89,129.89,3012.0,123.6096,123.6096,123.3627,123.3627,3012.0
2022-12-08 10:20:00,129.94,130.14,129.88,130.0,3850.0,123.4101,123.6001,123.3532,123.4671,3850.0
2022-12-08 10:25:00,130.06,130.27,130.04,130.26,3296.0,123.5241,123.7236,123.5051,123.7141,3296.0
2022-12-08 10:30:00,130.08,130.43,130.02,130.43,1365.0,123.5431,123.8755,123.4861,123.8755,1365.0
2022-12-08 10:35:00,130.41,130.48,130.29,130.44,4305.0,123.8565,123.923,123.7426,123.885,4305.0
2022-12-08 10:40:00,130.43,130.52,130.31,130.42,4338.0,123.8755,123.961,123.7616,123.866,4338.0
2022-12-08 10:45:00,130.45,130.5,130.38,130.49,3543.0,123.8945,123.942,123.828,123.9325,3543.0
2022-12-08 10:50:00,130.52,130.7,130.45,130.61,2007.0,123.961,124.132,123.8945,124.0465,2007.0
2022-12-08 10:55:00,130.54,130.76,130.53,130.69,3919.0,123.98,124.1889,123.9705,124.1225,3919.0
2022-12-08 11:00:00,130.72,130.85,130.6,130.81,5510.0,124.1509,124.2744,124.037,124.2364,5510.0
2022-12-08 11:05:00,130.82,130.85,130.53,130.53,3980.0,124.2459,124.2744,123.9705,123.9705,3980.0
2022-12-08 11:10:00,130.55,130.62,130.34,130.34,4163.0,123.9895,124.056,123.79,123.79,4163.0
2022-12-08 11:15:00,130.36,130.38,130.07,130.13,9379.0,123.809,123.828,123.5336,123.5906,9379.0
2022-12-08 11:20:00,130.09,130.18,129.91,130.06,10105.0,123.5526,123.6381,123.3817,123.5241,10105.0
2022-12-08 11:25:00,129.99,130.14,129.91,130.12,1933.0,123.4576,123.6001,123.3817,123.5811,1933.0
2022-12-08 11:30:00,130.13,130.19,130.04,130.1,5364.0,123.5906,123.6476,123.5051,123.5621,5364.0
2022-12-08 11:35:00,130.08,130.15,129.99,130.0,5198.0,123.5431,123.6096,123.4576,123.4671,5198.0
2022-12-08 11:40:00,130.03,130.03,129.86,129.89,3034.0,123.4956,123.4956,123.3342,123.3627,3034.0
2022-12-08 11:45:00,129.85,129.91,129.75,129.75,2686.0,123.3247,123.3817,123.2297,123.2297,2686.0
2022-12-08 11:50:00,129.74,129.79,129.62,129.75,9634.0,123.2202,123.2677,123.1062,123.2297,9634.0
2022-12-08 11:55:00,129.73,130.04,129.68,129.99,12545.0,123.2107,123.5051,123.1632,123.4576,12545.0
2022-12-08 12:00:00,129.96,130.1,129.96,130.1,2439.0,123.4291,123.5621,123.4291,123.5621,2439.0
2022-12-08 12:05:00,130.1,130.23,129.98,130.23,6839.0,123.5621,123.6856,123.4481,123.6856,6839.0
2022-12-08 12:10:00,130.24,130.36,130.24,130.36,1200.0,123.6951,123.809,123.6951,123.809,1200.0
2022-12-08 12:15:00,130.36,130.4,130.27,130.28,1944.0,123.809,123.847,123.7236,123.7331,1944.0
2022-12-08 12:20:00,130.21,130.27,130.07,130.25,2413.0,123.6666,123.7236,123.5336,123.7046,2413.0
2022-12-08 12:25:00,130.18,130.18,130.07,130.07,1200.0,123.6381,123.6381,123.5336,123.5336,1200.0
2022-12-08 12:30:00,130.09,130.15,129.92,130.15,7676.0,123.5526,123.6096,123.3912,123.6096,7676.0
2022-12-08 12:35:00,130.13,130.15,130.05,130.07,4733.0,123.5906,123.6096,123.5146,123.5336,4733.0
2022-12-08 12:40:00,130.06,130.06,129.84,129.84,1607.0,123.5241,123.5241,123.3152,123.3152,1607.0
2022-12-08 12:45:00,129.82,129.84,129.67,129.72,5034.0,123.2962,123.3152,123.1537,123.2012,5034.0
2022-12-08 12:50:00,129.82,129.89,129.82,129.89,1049.0,123.2962,123.3627,123.2962,123.3627,1049.0
2022-12-08 12:55:00,129.95,130.01,129.86,129.93,1854.0,123.4196,123.4766,123.3342,123.4006,1854.0
2022-12-08 13:00:00,129.94,130.07,129.94,130.06,1928.0,123.4101,123.5336,123.4101,123.5241,1928.0
2022-12-08 13:05:00,130.07,130.13,130.03,130.1,3170.0,123.5336,123.5906,123.4956,123.5621,3170.0
2022-12-08 13:10:00,130.07,130.07,129.87,129.87,2948.0,123.5336,123.5336,123.3437,123.3437,2948.0
2022-12-08 13:15:00,129.94,130.1,129.88,130.1,2282.0,123.4101,123.5621,123.3532,123.5621,2282.0
2022-12-08 13:20:00,130.0,130.05,129.93,130.03,1800.0,123.4671,123.5146,123.4006,123.4956,1800.0
2022-12-08 13:25:00,130.09,130.24,130.09,130.19,1889.0,123.5526,123.6951,123.5526,123.6476,1889.0
2022-12-08 13:30:00,130.28,130.33,130.24,130.33,2364.0,123.7331,123.7805,123.6951,123.7805,2364.0
2022-12-08 13:35:00,130.33,130.46,130.31,130.46,2203.0,123.7805,123.904,123.7616,123.904,2203.0
2022-12-08 13:40:00,130.48,130.56,130.47,130.53,2019.0,123.923,123.999,123.9135,123.9705,2019.0
2022-12-08 13:45:00,130.57,130.58,130.45,130.45,3315.0,124.0085,124.018,123.8945,123.8945,3315.0
2022-12-08 13:50:00,130.45,130.46,130.36,130.38,4627.0,123.8945,123.904,123.809,123.828,4627.0
2022-12-08 13:55:00,130.39,130.42,130.34,130.41,3069.0,123.8375,123.866,123.79,123.8565,3069.0
2022-12-08 14:00:00,130.41,130.41,130.01,130.01,4410.0,123.8565,123.8565,123.4766,123.4766,4410.0
2022-12-08 14:05:00,129.97,130.0,129.62,129.71,9394.0,123.4386,123.4671,123.1062,123.1917,9394.0
2022-12-08 14:10:00,129.67,129.67,129.33,129.53,6687.0,123.1537,123.1537,122.8308,123.0207,6687.0
2022-12-08 14:15:00,129.52,130.26,129.48,130.18,12359.0,123.0113,123.7141,122.9733,123.6381,12359.0
2022-12-08 14:20:00,130.18,130.22,130.09,130.21,4275.0,123.6381,123.6761,123.5526,123.6666,4275.0
2022-12-08 14:25:00,130.25,130.26,130.05,130.07,3834.0,123.7046,123.7141,123.5146,123.5336,3834.0
2022-12-08 14:30:00,130.06,130.12,129.99,130.04,5761.0,123.5241,123.5811,123.4576,123.5051,5761.0
2022-12-08 14:35:00,130.01,130.25,130.01,130.25,4843.0,123.4766,123.7046,123.4766,123.7046,4843.0
2022-12-08 14:40:00,130.23,130.33,130.19,130.19,12171.0,123.6856,123.7805,123.6476,123.6476,12171.0
2022-12-08 14:45:00,130.19,130.24,130.13,130.18,5498.0,123.6476,123.6951,123.5906,123.6381,5498.0
2022-12-08 14:50:00,130.17,130.27,130.08,130.27,4272.0,123.6286,123.7236,123.5431,123.7236,4272.0
2022-12-08 14:55:00,130.3,130.36,130.14,130.17,6498.0,123.7521,123.809,123.6001,123.6286,6498.0
2022-12-08 15:00:00,130.19,130.19,130.07,130.07,4849.0,123.6476,123.6476,123.5336,123.5336,4849.0
2022-12-08 15:05:00,129.97,130.03,129.91,129.99,5838.0,123.4386,123.4956,123.3817,123.4576,5838.0
2022-12-08 15:10:00,130.01,130.15,129.99,130.06,6151.0,123.4766,123.6096,123.4576,123.5241,6151.0
2022-12-08 15:15:00,130.08,130.2,130.02,130.19,4762.0,123.5431,123.6571,123.4861,123.6476,4762.0
2022-12-08 15:20:00,130.19,130.24,130.09,130.23,6039.0,123.6476,123.6951,123.5526,123.6856,6039.0
2022-12-08 15:25:00,130.22,130.24,130.14,130.18,7832.0,123.6761,123.6951,123.6001,123.6381,7832.0
2022-12-08 15:30:00,130.18,130.32,130.13,130.16,7256.0,123.6381,123.771,123.5906,123.6191,7256.0
2022-12-08 15:35:00,130.14,130.23,130.08,130.16,6385.0,123.6001,123.6856,123.5431,123.6191,6385.0
2022-12-08 15:40:00,130.16,130.28,130.15,130.25,8547.0,123.6191,123.7331,123.6096,123.7046,8547.0
2022-12-08 15:45:00,130.24,130.24,129.95,130.03,12232.0,123.6951,123.6951,123.4196,123.4956,12232.0
2022-12-08 15:50:00,129.99,130.28,129.99,130.24,21182.0,123.4576,123.7331,123.4576,123.6951,21182.0
2022-12-08 15:55:00,130.24,130.4,130.11,130.35,57925.0,123.6951,123.847,123.5716,123.7995,57925.0
2022-12-09 09:30:00,130.45,131.27,130.34,131.27,10881.0,123.8945,124.6733,123.79,124.6733,10881.0
2022-12-09 09:35:00,131.23,131.66,131.23,131.49,1670.0,124.6353,125.0437,124.6353,124.8823,1670.0
2022-12-09 09:40:00,131.55,131.55,131.36,131.55,1089.0,124.9392,124.9392,124.7588,124.9392,1089.0
2022-12-09 09:45:00,131.64,131.64,131.15,131.24,3080.0,125.0247,125.0247,124.5593,124.6448,3080.0
2022-12-09 09:50:00,131.17,131.17,130.85,131.1,2625.0,124.5783,124.5783,124.2744,124.5119,2625.0
2022-12-09 09:55:00,130.93,131.2,130.83,131.16,5300.0,124.3504,124.6068,124.2554,124.5688,5300.0
2022-12-09 10:00:00,131.25,131.41,130.92,131.31,7381.0,124.6543,124.8063,124.3409,124.7113,7381.0
2022-12-09 10:05:00,131.32,131.41,131.19,131.37,1463.0,124.7208,124.8063,124.5973,124.7683,1463.0
2022-12-09 10:10:00,131.41,131.41,131.05,131.09,800.0,124.8063,124.8063,124.4644,124.5024,800.0
2022-12-09 10:15:00,131.14,131.16,130.93,131.12,1631.0,124.5498,124.5688,124.3504,124.5308,1631.0
2022-12-09 10:20:00,131.05,131.11,130.93,131.09,1331.0,124.4644,124.5213,124.3504,124.5024,1331.0
2022-12-09 10:25:00,131.1,131.1,130.86,130.86,1649.0,124.5119,124.5119,124.2839,124.2839,1649.0
2022-12-09 10:30:00,131.0,131.4,130.94,131.14,5451.0,124.4169,124.7968,124.3599,124.5498,5451.0
2022-12-09 10:35:00,131.03,131.38,130.99,131.38,1208.0,124.4454,124.7778,124.4074,124.7778,1208.0
2022-12-09 10:40:00,131.38,131.42,131.27,131.32,1933.0,124.7778,124.8158,124.6733,124.7208,1933.0
2022-12-09 10:45:00,131.31,131.35,131.25,131.25,1035.0,124.7113,124.7493,124.6543,124.6543,1035.0
2022-12-09 10:50:00,131.24,131.41,131.14,131.41,1885.0,124.6448,124.8063,124.5498,124.8063,1885.0
2022-12-09 10:55:00,131.4,131.62,131.4,131.54,803.0,124.7968,125.0057,124.7968,124.9297,803.0
2022-12-09 11:00:00,131.55,131.64,131.49,131.64,1324.0,124.9392,125.0247,124.8823,125.0247,1324.0
2022-12-09 11:05:00,131.59,131.59,131.27,131.27,2232.0,124.9772,124.9772,124.6733,124.6733,2232.0
2022-12-09 11:10:00,131.24,131.25,131.08,131.14,2935.0,124.6448,124.6543,124.4929,124.5498,2935.0
2022-12-09 11:15:00,131.28,131.29,131.09,131.09,1270.0,124.6828,124.6923,124.5024,124.5024,1270.0
2022-12-09 11:20:00,131.08,131.22,131.06,131.12,1460.0,124.4929,124.6258,124.4739,124.5308,1460.0
2022-12-09 11:25:00,131.18,131.27,131.17,131.27,590.0,124.5878,124.6733,124.5783,124.6733,590.0
2022-12-09 11:30:00,131.25,131.38,131.23,131.38,1149.0,124.6543,124.7778,124.6353,124.7778,1149.0
2022-12-09 11:35:00,131.31,131.36,131.18,131.18,1392.0,124.7113,124.7588,124.5878,124.5878,1392.0
2022-12-09 11:40:00,131.13,131.26,131.13,131.26,708.0,124.5403,124.6638,124.5403,124.6638,708.0
2022-12-09 11:45:00,131.35,131.46,131.35,131.37,1883.0,124.7493,124.8538,124.7493,124.7683,1883.0
2022-12-09 11:50:00,131.5,131.5,131.46,131.46,980.0,124.8918,124.8918,124.8538,124.8538,980.0
2022-12-09 11:55:00,131.51,131.63,131.48,131.58,2178.0,124.9012,125.0152,124.8728,124.9677,2178.0
2022-12-09 12:00:00,131.67,131.71,131.54,131.64,2248.0,125.0532,125.0912,124.9297,125.0247,2248.0
2022-12-09 12:05:00,131.59,131.67,131.49,131.53,6239.0,124.9772,125.0532,124.8823,124.9202,6239.0
2022-12-09 12:10:00,131.57,131.59,131.44,131.44,1132.0,124.9582,124.9772,124.8348,124.8348,1132.0
2022-12-09 12:15:00,131.42,131.42,131.15,131.2,3188.0,124.8158,124.8158,124.5593,124.6068,3188.0
2022-12-09 12:20:00,131.19,131.2,131.04,131.16,1988.0,124.5973,124.6068,124.4549,124.5688,1988.0
2022-12-09 12:25:00,131.17,131.17,131.01,131.01,794.0,124.5783,124.5783,124.4264,124.4264,794.0
2022-12-09 12:30:00,131.01,131.33,131.01,131.26,6742.0,124.4264,124.7303,124.4264,124.6638,6742.0
2022-12-09 12:35:00,131.26,131.36,131.26,131.34,400.0,124.6638,124.7588,124.6638,124.7398,400.0
2022-12-09 12:40:00,131.36,131.38,131.24,131.36,8193.0,124.7588,124.7778,124.6448,124.7588,8193.0
2022-12-09 12:45:00,131.31,131.33,131.23,131.33,1109.0,124.7113,124.7303,124.6353,124.7303,1109.0
2022-12-09 12:50:00,131.27,131.29,131.25,131.29,1016.0,124.6733,124.6923,124.6543,124.6923,1016.0
2022-12-09 12:55:00,131.3,131.31,131.27,131.31,306.0,124.7018,124.7113,124.6733,124.7113,306.0
2022-12-09 13:00:00,131.38,131.38,131.23,131.31,1717.0,124.7778,124.7778,124.6353,124.7113,1717.0
2022-12-09 13:05:00,131.27,131.27,131.22,131.23,600.0,124.6733,124.6733,124.6258,124.6353,600.0
2022-12-09 13:10:00,131.21,131.21,131.14,131.21,1430.0,124.6163,124.6163,124.5498,124.6163,1430.0
2022-12-09 13:15:00,131.18,131.24,131.09,131.15,4976.0,124.5878,124.6448,124.5024,124.5593,4976.0
2022-12-09 13:20:00,131.11,131.11,130.94,130.94,2463.0,124.5213,124.5213,124.3599,124.3599,2463.0
2022-12-09 13:25:00,130.97,131.06,130.93,131.06,1429.0,124.3884,124.4739,124.3504,124.4739,1429.0
2022-12-09 13:30:00,130.98,131.06,130.98,131.0,1979.0,124.3979,124.4739,124.3979,124.4169,1979.0
2022-12-09 13:35:00,131.0,131.06,130.99,131.03,1799.0,124.4169,124.4739,124.4074,124.4454,1799.0
2022-12-09 13:40:00,131.04,131.13,130.99,131.02,5053.0,124.4549,124.5403,124.4074,124.4359,5053.0
2022-12-09 13:45:00,131.05,131.22,131.04,131.15,1938.0,124.4644,124.6258,124.4549,124.5593,1938.0
2022-12-09 13:50:00,131.21,131.32,131.2,131.31,2682.0,124.6163,124.7208,124.6068,124.7113,2682.0
2022-12-09 13:55:00,131.28,131.48,131.28,131.47,716.0,124.6828,124.8728,124.6828,124.8633,716.0
2022-12-09 14:00:00,131.5,131.52,131.36,131.37,2948.0,124.8918,124.9107,124.7588,124.7683,2948.0
2022-12-09 14:05:00,131.31,131.42,131.25,131.3,3757.0,124.7113,124.8158,124.6543,124.7018,3757.0
2022-12-09 14:10:00,131.29,131.3,131.06,131.13,12315.0,124.6923,124.7018,124.4739,124.5403,12315.0
2022-12-09 14:15:00,131.13,131.35,131.13,131.35,2301.0,124.5403,124.7493,124.5403,124.7493,2301.0
2022-12-09 14:20:00,131.38,131.39,131.19,131.3,1343.0,124.7778,124.7873,124.5973,124.7018,1343.0
2022-12-09 14:25:00,131.3,131.38,131.3,131.34,5237.0,124.7018,124.7778,124.7018,124.7398,5237.0
2022-12-09 14:30:00,131.32,131.44,131.3,131.42,1801.0,124.7208,124.8348,124.7018,124.8158,1801.0
2022-12-09 14:35:00,131.43,131.48,131.41,131.46,2546.0,124.8253,124.8728,124.8063,124.8538,2546.0
2022-12-09 14:40:00,131.43,131.43,131.25,131.33,2091.0,124.8253,124.8253,124.6543,124.7303,2091.0
2022-12-09 14:45:00,131.34,131.42,131.32,131.38,2278.0,124.7398,124.8158,124.7208,124.7778,2278.0
2022-12-09 14:50:00,131.37,131.39,131.31,131.35,1889.0,124.7683,124.7873,124.7113,124.7493,1889.0
2022-12-09 14:55:00,131.34,131.36,131.26,131.26,3174.0,124.7398,124.7588,124.6638,124.6638,3174.0
2022-12-09 15:00:00,131.31,131.32,131.27,131.31,1520.0,124.7113,124.7208,124.6733,124.7113,1520.0
2022-12-09 15:05:00,131.31,131.48,131.31,131.33,3220.0,124.7113,124.8728,124.7113,124.7303,3220.0
2022-12-09 15:10:00,131.3,131.36,131.26,131.34,3480.0,124.7018,124.7588,124.6638,124.7398,3480.0
2022-12-09 15:15:00,131.31,131.36,131.22,131.25,5224.0,124.7113,124.7588,124.6258,124.6543,5224.0
2022-12-09 15:20:00,131.25,131.27,131.14,131.14,2119.0,124.6543,124.6733,124.5498,124.5498,2119.0
2022-12-09 15:25:00,131.12,131.15,131.04,131.11,2042.0,124.5308,124.5593,124.4549,124.5213,2042.0
2022-12-09 15:30:00,131.09,131.14,131.03,131.05,4186.0,124.5024,124.5498,124.4454,124.4644,4186.0
2022-12-09 15:35:00,131.06,131.06,130.76,130.77,4280.0,124.4739,124.4739,124.1889,124.1984,4280.0
2022-12-09 15:40:00,130.74,130.75,130.55,130.55,7329.0,124.1699,124.1794,123.9895,123.9895,7329.0
2022-12-09 15:45:00,130.53,130.64,130.45,130.45,8554.0,123.9705,124.075,123.8945,123.8945,8554.0
2022-12-09 15:50:00,130.47,130.48,130.1,130.18,25944.0,123.9135,123.923,123.5621,123.6381,25944.0
2022-12-09 15:55:00,130.16,130.45,130.04,130.43,63420.0,123.6191,123.8945,123.5051,123.8755,63420.0
2022-12-12 09:30:00,130.57,130.88,130.04,130.49,21416.0,124.0085,124.3029,123.5051,123.9325,21416.0
2022-12-12 09:35:00,130.49,130.91,130.22,130.57,3206.0,123.9325,124.3314,123.6761,124.0085,3206.0
2022-12-12 09:40:00,130.53,130.69,130.24,130.64,5019.0,123.9705,124.1225,123.6951,124.075,5019.0
2022-12-12 09:45:00,130.69,131.05,130.43,131.02,7715.0,124.1225,124.4644,123.8755,124.4359,7715.0
2022-12-12 09:50:00,130.78,131.01,130.62,130.74,2738.0,124.2079,124.4264,124.056,124.1699,2738.0
2022-12-12 09:55:00,130.81,130.96,130.51,130.69,16898.0,124.2364,124.3789,123.9515,124.1225,16898.0
2022-12-12 10:00:00,130.68,130.9,130.68,130.83,3619.0,124.113,124.3219,124.113,124.2554,3619.0
2022-12-12 10:05:00,130.79,130.92,130.62,130.63,4585.0,124.2174,124.3409,124.056,124.0655,4585.0
2022-12-12 10:10:00,130.44,130.77,130.2,130.2,4364.0,123.885,124.1984,123.6571,123.6571,4364.0
2022-12-12 10:15:00,130.21,130.44,130.15,130.36,3894.0,123.6666,123.885,123.6096,123.809,3894.0
2022-12-12 10:20:00,130.33,130.75,130.32,130.75,3763.0,123.7805,124.1794,123.771,124.1794,3763.0
2022-12-12 10:25:00,130.75,130.76,130.52,130.58,4871.0,124.1794,124.1889,123.961,124.018,4871.0
2022-12-12 10:30:00,130.46,130.67,130.41,130.63,3474.0,123.904,124.1035,123.8565,124.0655,3474.0
2022-12-12 10:35:00,130.66,130.79,130.5,130.59,5100.0,124.094,124.2174,123.942,124.0275,5100.0
2022-12-12 10:40:00,130.56,130.7,130.56,130.65,3649.0,123.999,124.132,123.999,124.0845,3649.0
2022-12-12 10:45:00,130.71,130.91,130.67,130.75,3394.0,124.1415,124.3314,124.1035,124.1794,3394.0
2022-12-12 10:50:00,130.7,130.76,130.63,130.72,2688.0,124.132,124.1889,124.0655,124.1509,2688.0
2022-12-12 10:55:00,130.68,130.78,130.64,130.65,3299.0,124.113,124.2079,124.075,124.0845,3299.0
2022-12-12 11:00:00,130.65,130.83,130.49,130.78,2379.0,124.0845,124.2554,123.9325,124.2079,2379.0
2022-12-12 11:05:00,130.84,131.08,130.83,131.03,1420.0,124.2649,124.4929,124.2554,124.4454,1420.0
2022-12-12 11:10:00,131.02,131.02,130.91,130.92,1759.0,124.4359,124.4359,124.3314,124.3409,1759.0
2022-12-12 11:15:00,130.75,130.76,130.63,130.71,2265.0,124.1794,124.1889,124.0655,124.1415,2265.0
2022-12-12 11:20:00,130.78,130.93,130.78,130.87,2277.0,124.2079,124.3504,124.2079,124.2934,2277.0
2022-12-12 11:25:00,130.82,130.98,130.82,130.97,1303.0,124.2459,124.3979,124.2459,124.3884,1303.0
2022-12-12 11:30:00,131.01,131.01,130.81,130.94,2876.0,124.4264,124.4264,124.2364,124.3599,2876.0
2022-12-12 11:35:00,130.91,131.03,130.91,130.96,1626.0,124.3314,124.4454,124.3314,124.3789,1626.0
2022-12-12 11:40:00,130.86,130.88,130.76,130.76,3529.0,124.2839,124.3029,124.1889,124.1889,3529.0
2022-12-12 11:45:00,130.78,130.86,130.75,130.81,3302.0,124.2079,124.2839,124.1794,124.2364,3302.0
2022-12-12 11:50:00,130.81,130.81,130.56,130.62,4932.0,124.2364,124.2364,123.999,124.056,4932.0
2022-12-12 11:55:00,130.66,130.76,130.66,130.75,3142.0,124.094,124.1889,124.094,124.1794,3142.0
2022-12-12 12:00:00,130.75,131.1,130.75,131.08,2441.0,124.1794,124.5119,124.1794,124.4929,2441.0
2022-12-12 12:05:00,131.04,131.04,130.87,130.92,2950.0,124.4549,124.4549,124.2934,124.3409,2950.0
2022-12-12 12:10:00,130.93,130.99,130.92,130.94,2343.0,124.3504,124.4074,124.3409,124.3599,2343.0
2022-12-12 12:15:00,130.94,131.26,130.89,131.26,2413.0,124.3599,124.6638,124.3124,124.6638,2413.0
2022-12-12 12:20:00,131.26,131.26,131.05,131.06,2400.0,124.6638,124.6638,124.4644,124.4739,2400.0
2022-12-12 12:25:00,131.05,131.21,131.03,131.15,2203.0,124.4644,124.6163,124.4454,124.5593,2203.0
2022-12-12 12:30:00,131.13,131.21,131.11,131.14,3040.0,124.5403,124.6163,124.5213,124.5498,3040.0
2022-12-12 12:35:00,131.21,131.38,131.21,131.38,2400.0,124.6163,124.7778,124.6163,124.7778,2400.0
2022-12-12 12:40:00,131.36,131.45,131.25,131.3,2827.0,124.7588,124.8443,124.6543,124.7018,2827.0
2022-12-12 12:45:00,131.28,131.34,131.28,131.33,2200.0,124.6828,124.7398,124.6828,124.7303,2200.0
2022-12-12 12:50:00,131.33,131.46,131.29,131.42,2835.0,124.7303,124.8538,124.6923,124.8158,2835.0
2022-12-12 12:55:00,131.45,131.47,131.36,131.36,4413.0,124.8443,124.8633,124.7588,124.7588,4413.0
2022-12-12 13:00:00,131.35,131.51,131.22,131.25,7067.0,124.7493,124.9012,124.6258,124.6543,7067.0
2022-12-12 13:05:00,131.25,131.38,131.25,131.35,3681.0,124.6543,124.7778,124.6543,124.7493,3681.0
2022-12-12 13:10:00,131.35,131.35,131.05,131.06,8600.0,124.7493,124.7493,124.4644,124.4739,8600.0
2022-12-12 13:15:00,131.03,131.32,130.95,131.31,7685.0,124.4454,124.7208,124.3694,124.7113,7685.0
2022-12-12 13:20:00,131.28,131.32,131.22,131.24,2170.0,124.6828,124.7208,124.6258,124.6448,2170.0
2022-12-12 13:25:00,131.22,131.24,131.17,131.23,2178.0,124.6258,124.6448,124.5783,124.6353,2178.0
2022-12-12 13:30:00,131.24,131.32,131.21,131.26,2660.0,124.6448,124.7208,124.6163,124.6638,2660.0
2022-12-12 13:35:00,131.28,131.32,131.22,131.22,2092.0,124.6828,124.7208,124.6258,124.6258,2092.0
2022-12-12 13:40:00,131.22,131.25,131.2,131.2,2980.0,124.6258,124.6543,124.6068,124.6068,2980.0
2022-12-12 13:45:00,131.17,131.4,131.17,131.4,2834.0,124.5783,124.7968,124.5783,124.7968,2834.0
2022-12-12 13:50:00,131.46,131.51,131.37,131.4,3791.0,124.8538,124.9012,124.7683,124.7968,3791.0
2022-12-12 13:55:00,131.34,131.41,131.33,131.36,4355.0,124.7398,124.8063,124.7303,124.7588,4355.0
2022-12-12 14:00:00,131.4,131.43,131.15,131.15,3486.0,124.7968,124.8253,124.5593,124.5593,3486.0
2022-12-12 14:05:00,131.26,131.37,131.23,131.37,2303.0,124.6638,124.7683,124.6353,124.7683,2303.0
2022-12-12 14:10:00,131.39,131.43,131.37,131.37,1616.0,124.7873,124.8253,124.7683,124.7683,1616.0
2022-12-12 14:15:00,131.35,131.35,131.23,131.27,1441.0,124.7493,124.7493,124.6353,124.6733,1441.0
2022-12-12 14:20:00,131.26,131.26,131.13,131.13,2027.0,124.6638,124.6638,124.5403,124.5403,2027.0
2022-12-12 14:25:00,131.13,131.3,131.13,131.25,3862.0,124.5403,124.7018,124.5403,124.6543,3862.0
2022-12-12 14:30:00,131.2,131.21,131.14,131.21,3016.0,124.6068,124.6163,124.5498,124.6163,3016.0
2022-12-12 14:35:00,131.23,131.4,131.2,131.34,5145.0,124.6353,124.7968,124.6068,124.7398,5145.0
2022-12-12 14:40:00,131.37,131.45,131.33,131.33,3366.0,124.7683,124.8443,124.7303,124.7303,3366.0
2022-12-12 14:45:00,131.35,131.35,131.09,131.12,11719.0,124.7493,124.7493,124.5024,124.5308,11719.0
2022-12-12 14:50:00,131.15,131.35,131.15,131.35,5431.0,124.5593,124.7493,124.5593,124.7493,5431.0
2022-12-12 14:55:00,131.39,131.52,131.39,131.44,1716.0,124.7873,124.9107,124.7873,124.8348,1716.0
2022-12-12 15:00:00,131.48,131.57,131.46,131.49,2464.0,124.8728,124.9582,124.8538,124.8823,2464.0
2022-12-12 15:05:00,131.53,131.71,131.53,131.67,5437.0,124.9202,125.0912,124.9202,125.0532,5437.0
2022-12-12 15:10:00,131.76,131.83,131.66,131.66,2807.0,125.1387,125.2052,125.0437,125.0437,2807.0
2022-12-12 15:15:00,131.66,131.79,131.66,131.73,5667.0,125.0437,125.1672,125.0437,125.1102,5667.0
2022-12-12 15:20:00,131.76,131.96,131.69,131.96,4555.0,125.1387,125.3286,125.0722,125.3286,4555.0
2022-12-12 15:25:00,131.96,131.98,131.89,131.94,2310.0,125.3286,125.3476,125.2622,125.3096,2310.0
2022-12-12 15:30:00,131.94,132.04,131.94,131.98,5768.0,125.3096,125.4046,125.3096,125.3476,5768.0
2022-12-12 15:35:00,131.98,132.04,131.94,132.03,5006.0,125.3476,125.4046,125.3096,125.3951,5006.0
2022-12-12 15:40:00,132.0,132.03,131.82,131.85,8437.0,125.3666,125.3951,125.1957,125.2242,8437.0
2022-12-12 15:45:00,131.84,131.91,131.78,131.79,11294.0,125.2147,125.2811,125.1577,125.1672,11294.0
2022-12-12 15:50:00,131.77,132.04,131.77,131.9,27017.0,125.1482,125.4046,125.1482,125.2716,27017.0
2022-12-12 15:55:00,131.9,132.38,131.89,132.32,69227.0,125.2716,125.7275,125.2622,125.6705,69227.0
2022-12-13 09:30:00,136.93,137.72,136.67,136.68,24968.0,130.0489,130.7992,129.8019,129.8114,24968.0
2022-12-13 09:35:00,136.84,137.09,135.82,135.89,2100.0,129.9634,130.2008,128.9947,129.0611,2100.0
2022-12-13 09:40:00,135.87,136.68,135.82,136.67,9768.0,129.0421,129.8114,128.9947,129.8019,9768.0
2022-12-13 09:45:00,136.57,136.89,136.3,136.86,11111.0,129.707,130.0109,129.4505,129.9824,11111.0
2022-12-13 09:50:00,136.7,137.41,136.49,137.24,7488.0,129.8304,130.5048,129.631,130.3433,7488.0
2022-12-13 09:55:00,137.24,137.33,136.77,136.81,8419.0,130.3433,130.4288,129.8969,129.9349,8419.0
2022-12-13 10:00:00,136.81,136.9,136.4,136.59,9984.0,129.9349,130.0204,129.5455,129.726,9984.0
2022-12-13 10:05:00,136.49,136.7,136.11,136.7,7890.0,129.631,129.8304,129.2701,129.8304,7890.0
2022-12-13 10:10:00,136.7,136.7,136.29,136.43,5270.0,129.8304,129.8304,129.441,129.574,5270.0
2022-12-13 10:15:00,136.45,136.5,135.94,136.13,4345.0,129.593,129.6405,129.1086,129.2891,4345.0
2022-12-13 10:20:00,136.15,136.2,135.75,135.79,8620.0,129.3081,129.3556,128.9282,128.9662,8620.0
2022-12-13 10:25:00,135.73,135.89,135.5,135.52,7932.0,128.9092,129.0611,128.6907,128.7097,7932.0
2022-12-13 10:30:00,135.59,135.83,135.24,135.69,10309.0,128.7762,129.0042,128.4438,128.8712,10309.0
2022-12-13 10:35:00,135.62,135.7,134.97,134.97,7315.0,128.8047,128.8807,128.1874,128.1874,7315.0
2022-12-13 10:40:00,135.0,135.3,134.88,135.08,4108.0,128.2159,128.5008,128.1019,128.2918,4108.0
2022-12-13 10:45:00,135.09,135.31,134.78,134.81,5520.0,128.3013,128.5103,128.0069,128.0354,5520.0
2022-12-13 10:50:00,134.73,134.93,134.72,134.78,4158.0,127.9594,128.1494,127.9499,128.0069,4158.0
2022-12-13 10:55:00,134.86,134.93,134.72,134.92,15642.0,128.0829,128.1494,127.9499,128.1399,15642.0
2022-12-13 11:00:00,134.98,135.2,134.82,135.0,20748.0,128.1969,128.4058,128.0449,128.2159,20748.0
2022-12-13 11:05:00,134.98,135.25,134.85,135.25,3500.0,128.1969,128.4533,128.0734,128.4533,3500.0
2022-12-13 11:10:00,135.2,135.21,134.96,135.17,3938.0,128.4058,128.4153,128.1779,128.3773,3938.0
2022-12-13 11:15:00,135.23,135.24,135.08,135.09,6413.0,128.4343,128.4438,128.2918,128.3013,6413.0
2022-12-13 11:20:00,135.05,135.1,134.85,134.91,4755.0,128.2634,128.3108,128.0734,128.1304,4755.0
2022-12-13 11:25:00,134.91,135.22,134.83,135.22,4615.0,128.1304,128.4248,128.0544,128.4248,4615.0
2022-12-13 11:30:00,135.23,135.47,135.23,135.47,3391.0,128.4343,128.6622,128.4343,128.6622,3391.0
2022-12-13 11:35:00,135.5,135.53,135.3,135.4,2302.0,128.6907,128.7192,128.5008,128.5958,2302.0
2022-12-13 11:40:00,135.31,135.38,135.19,135.24,1900.0,128.5103,128.5768,128.3963,128.4438,1900.0
2022-12-13 11:45:00,135.2,135.2,134.54,134.62,4108.0,128.4058,128.4058,127.779,127.855,4108.0
2022-12-13 11:50:00,134.62,134.62,134.23,134.45,2930.0,127.855,127.855,127.4846,127.6935,2930.0
2022-12-13 11:55:00,134.34,134.55,134.31,134.49,3180.0,127.589,127.7885,127.5605,127.7315,3180.0
2022-12-13 12:00:00,134.53,134.81,134.48,134.81,10851.0,127.7695,128.0354,127.722,128.0354,10851.0
2022-12-13 12:05:00,134.87,135.08,134.87,134.91,1541.0,128.0924,128.2918,128.0924,128.1304,1541.0
2022-12-13 12:10:00,134.87,134.87,134.49,134.65,2900.0,128.0924,128.0924,127.7315,127.8835,2900.0
2022-12-13 12:15:00,134.55,134.55,134.13,134.15,4227.0,127.7885,127.7885,127.3896,127.4086,4227.0
2022-12-13 12:20:00,134.2,134.48,134.18,134.33,3033.0,127.4561,127.722,127.4371,127.5795,3033.0
2022-12-13 12:25:00,134.38,134.44,134.25,134.25,6232.0,127.627,127.684,127.5036,127.5036,6232.0
2022-12-13 12:30:00,134.17,134.34,134.06,134.08,4979.0,127.4276,127.589,127.3231,127.3421,4979.0
2022-12-13 12:35:00,134.04,134.25,134.0,134.12,3422.0,127.3041,127.5036,127.2661,127.3801,3422.0
2022-12-13 12:40:00,134.13,134.13,133.63,133.72,3797.0,127.3896,127.3896,126.9147,127.0002,3797.0
2022-12-13 12:45:00,133.79,133.9,133.42,133.42,4856.0,127.0667,127.1711,126.7153,126.7153,4856.0
2022-12-13 12:50:00,133.37,133.37,133.13,133.13,6722.0,126.6678,126.6678,126.4398,126.4398,6722.0
2022-12-13 12:55:00,133.21,133.4,133.2,133.34,6316.0,126.5158,126.6963,126.5063,126.6393,6316.0
2022-12-13 13:00:00,133.33,133.62,133.33,133.62,3610.0,126.6298,126.9052,126.6298,126.9052,3610.0
2022-12-13 13:05:00,133.69,133.76,133.5,133.59,3450.0,126.9717,127.0382,126.7912,126.8767,3450.0
2022-12-13 13:10:00,133.74,133.78,133.66,133.7,2263.0,127.0192,127.0572,126.9432,126.9812,2263.0
2022-12-13 13:15:00,133.82,134.0,133.7,134.0,2913.0,127.0952,127.2661,126.9812,127.2661,2913.0
2022-12-13 13:20:00,133.93,134.11,133.88,134.09,2347.0,127.1996,127.3706,127.1521,127.3516,2347.0
2022-12-13 13:25:00,134.11,134.11,133.97,133.97,3528.0,127.3706,127.3706,127.2376,127.2376,3528.0
2022-12-13 13:30:00,134.03,134.18,133.97,133.97,1601.0,127.2946,127.4371,127.2376,127.2376,1601.0
2022-12-13 13:35:00,133.9,133.97,133.76,133.79,6040.0,127.1711,127.2376,127.0382,127.0667,6040.0
2022-12-13 13:40:00,133.75,133.75,133.58,133.69,5605.0,127.0287,127.0287,126.8672,126.9717,5605.0
2022-12-13 13:45:00,133.74,133.74,133.46,133.59,4242.0,127.0192,127.0192,126.7533,126.8767,4242.0
2022-12-13 13:50:00,133.52,133.57,133.29,133.29,1869.0,126.8102,126.8577,126.5918,126.5918,1869.0
2022-12-13 13:55:00,133.34,133.6,133.3,133.6,3404.0,126.6393,126.8862,126.6013,126.8862,3404.0
2022-12-13 14:00:00,133.59,133.75,133.49,133.69,4685.0,126.8767,127.0287,126.7817,126.9717,4685.0
2022-12-13 14:05:00,133.69,133.69,133.37,133.51,6426.0,126.9717,126.9717,126.6678,126.8007,6426.0
2022-12-13 14:10:00,133.45,133.61,133.41,133.41,4854.0,126.7438,126.8957,126.7058,126.7058,4854.0
2022-12-13 14:15:00,133.37,133.45,133.26,133.34,4601.0,126.6678,126.7438,126.5633,126.6393,4601.0
2022-12-13 14:20:00,133.39,133.43,133.23,133.25,3924.0,126.6868,126.7248,126.5348,126.5538,3924.0
2022-12-13 14:25:00,133.27,133.33,133.24,133.31,5845.0,126.5728,126.6298,126.5443,126.6108,5845.0
2022-12-13 14:30:00,133.27,133.29,133.2,133.22,3343.0,126.5728,126.5918,126.5063,126.5253,3343.0
2022-12-13 14:35:00,133.25,133.49,133.25,133.48,9032.0,126.5538,126.7817,126.5538,126.7722,9032.0
2022-12-13 14:40:00,133.5,133.97,133.49,133.97,6344.0,126.7912,127.2376,126.7817,127.2376,6344.0
2022-12-13 14:45:00,134.03,134.05,133.89,134.05,3470.0,127.2946,127.3136,127.1616,127.3136,3470.0
2022-12-13 14:50:00,134.05,134.05,133.79,133.81,4708.0,127.3136,127.3136,127.0667,127.0857,4708.0
2022-12-13 14:55:00,133.69,133.73,133.57,133.7,2875.0,126.9717,127.0097,126.8577,126.9812,2875.0
2022-12-13 15:00:00,133.67,133.67,133.16,133.16,4008.0,126.9527,126.9527,126.4683,126.4683,4008.0
2022-12-13 15:05:00,133.19,133.44,133.19,133.44,2730.0,126.4968,126.7343,126.4968,126.7343,2730.0
2022-12-13 15:10:00,133.43,133.48,133.33,133.34,2791.0,126.7248,126.7722,126.6298,126.6393,2791.0
2022-12-13 15:15:00,133.31,133.7,133.29,133.67,4944.0,126.6108,126.9812,126.5918,126.9527,4944.0
2022-12-13 15:20:00,133.67,133.83,133.57,133.78,3984.0,126.9527,127.1047,126.8577,127.0572,3984.0
2022-12-13 15:25:00,133.74,133.94,133.7,133.93,3102.0,127.0192,127.2091,126.9812,127.1996,3102.0
2022-12-13 15:30:00,133.94,134.35,133.94,134.32,19293.0,127.2091,127.5985,127.2091,127.57,19293.0
2022-12-13 15:35:00,134.31,134.34,133.88,133.92,3786.0,127.5605,127.589,127.1521,127.1901,3786.0
2022-12-13 15:40:00,133.82,134.29,133.81,134.29,6710.0,127.0952,127.5415,127.0857,127.5415,6710.0
2022-12-13 15:45:00,134.28,134.51,134.15,134.21,16253.0,127.532,127.7505,127.4086,127.4656,16253.0
2022-12-13 15:50:00,134.22,134.64,134.22,134.61,17193.0,127.4751,127.874,127.4751,127.8455,17193.0
2022-12-13 15:55:00,134.59,134.6,133.98,134.09,54244.0,127.8265,127.836,127.2471,127.3516,54244.0
2022-12-14 09:30:00,133.67,134.8,133.59,134.8,11450.0,126.9527,128.0259,126.8767,128.0259,11450.0
2022-12-14 09:35:00,134.54,134.64,134.1,134.12,10723.0,127.779,127.874,127.3611,127.3801,10723.0
2022-12-14 09:40:00,134.1,134.1,133.84,134.02,2734.0,127.3611,127.3611,127.1142,127.2851,2734.0
2022-12-14 09:45:00,134.02,134.23,133.9,134.06,8311.0,127.2851,127.4846,127.1711,127.3231,8311.0
2022-12-14 09:50:00,134.22,134.38,134.13,134.22,5639.0,127.4751,127.627,127.3896,127.4751,5639.0
2022-12-14 09:55:00,134.22,134.42,134.12,134.26,6178.0,127.4751,127.665,127.3801,127.5131,6178.0
2022-12-14 10:00:00,134.28,134.55,134.26,134.37,6855.0,127.532,127.7885,127.5131,127.6175,6855.0
2022-12-14 10:05:00,134.3,134.35,134.05,134.05,2558.0,127.551,127.5985,127.3136,127.3136,2558.0
2022-12-14 10:10:00,134.17,134.36,134.17,134.28,3010.0,127.4276,127.608,127.4276,127.532,3010.0
2022-12-14 10:15:00,134.35,134.59,134.34,134.59,2044.0,127.5985,127.8265,127.589,127.8265,2044.0
2022-12-14 10:20:00,134.74,134.74,134.57,134.63,1572.0,127.9689,127.9689,127.8075,127.8645,1572.0
2022-12-14 10:25:00,134.64,134.84,134.63,134.79,1813.0,127.874,128.0639,127.8645,128.0164,1813.0
2022-12-14 10:30:00,134.82,134.95,134.77,134.78,6852.0,128.0449,128.1684,127.9974,128.0069,6852.0
2022-12-14 10:35:00,134.78,134.78,134.56,134.56,3590.0,128.0069,128.0069,127.798,127.798,3590.0
2022-12-14 10:40:00,134.56,134.63,134.46,134.58,1000.0,127.798,127.8645,127.703,127.817,1000.0
2022-12-14 10:45:00,134.57,134.7,134.53,134.69,2920.0,127.8075,127.9309,127.7695,127.9214,2920.0
2022-12-14 10:50:00,134.77,134.78,134.52,134.57,1956.0,127.9974,128.0069,127.76,127.8075,1956.0
2022-12-14 10:55:00,134.56,134.62,134.42,134.62,5425.0,127.798,127.855,127.665,127.855,5425.0
2022-12-14 11:00:00,134.64,134.92,134.64,134.89,1713.0,127.874,128.1399,127.874,128.1114,1713.0
2022-12-14 11:05:00,134.87,134.94,134.6,134.6,2706.0,128.0924,128.1589,127.836,127.836,2706.0
2022-12-14 11:10:00,134.58,134.64,134.51,134.58,2782.0,127.817,127.874,127.7505,127.817,2782.0
2022-12-14 11:15:00,134.54,134.67,134.54,134.62,3561.0,127.779,127.9024,127.779,127.855,3561.0
2022-12-14 11:20:00,134.62,134.71,134.58,134.65,3045.0,127.855,127.9404,127.817,127.8835,3045.0
2022-12-14 11:25:00,134.63,134.82,134.63,134.82,5292.0,127.8645,128.0449,127.8645,128.0449,5292.0
2022-12-14 11:30:00,134.81,134.87,134.76,134.8,1800.0,128.0354,128.0924,127.9879,128.0259,1800.0
2022-12-14 11:35:00,134.8,135.0,134.77,134.91,6890.0,128.0259,128.2159,127.9974,128.1304,6890.0
2022-12-14 11:40:00,134.94,134.94,134.73,134.8,6140.0,128.1589,128.1589,127.9594,128.0259,6140.0
2022-12-14 11:45:00,134.73,134.78,134.62,134.71,2367.0,127.9594,128.0069,127.855,127.9404,2367.0
2022-12-14 11:50:00,134.67,134.82,134.56,134.56,2828.0,127.9024,128.0449,127.798,127.798,2828.0
2022-12-14 11:55:00,134.63,134.64,134.53,134.6,2123.0,127.8645,127.874,127.7695,127.836,2123.0
2022-12-14 12:00:00,134.48,134.73,134.48,134.66,2001.0,127.722,127.9594,127.722,127.893,2001.0
2022-12-14 12:05:00,134.62,134.74,134.62,134.68,2254.0,127.855,127.9689,127.855,127.9119,2254.0
2022-12-14 12:10:00,134.66,134.66,134.53,134.56,2111.0,127.893,127.893,127.7695,127.798,2111.0
2022-12-14 12:15:00,134.58,134.65,134.51,134.64,3149.0,127.817,127.8835,127.7505,127.874,3149.0
2022-12-14 12:20:00,134.64,134.69,134.6,134.6,1608.0,127.874,127.9214,127.836,127.836,1608.0
2022-12-14 12:25:00,134.6,134.63,134.24,134.24,4806.0,127.836,127.8645,127.4941,127.4941,4806.0
2022-12-14 12:30:00,134.24,134.26,134.18,134.18,2818.0,127.4941,127.5131,127.4371,127.4371,2818.0
2022-12-14 12:35:00,134.18,134.32,134.04,134.32,3164.0,127.4371,127.57,127.3041,127.57,3164.0
2022-12-14 12:40:00,134.36,134.5,134.36,134.44,866.0,127.608,127.741,127.608,127.684,866.0
2022-12-14 12:45:00,134.5,134.5,134.4,134.48,708.0,127.741,127.741,127.646,127.722,708.0
2022-12-14 12:50:00,134.4,134.49,134.39,134.44,800.0,127.646,127.7315,127.6365,127.684,800.0
2022-12-14 12:55:00,134.43,134.53,134.43,134.52,1248.0,127.6745,127.7695,127.6745,127.76,1248.0
2022-12-14 13:00:00,134.52,134.58,134.45,134.52,2099.0,127.76,127.817,127.6935,127.76,2099.0
2022-12-14 13:05:00,134.55,134.59,134.38,134.4,3695.0,127.7885,127.8265,127.627,127.646,3695.0
2022-12-14 13:10:00,134.45,134.56,134.4,134.47,2483.0,127.6935,127.798,127.646,127.7125,2483.0
2022-12-14 13:15:00,134.49,134.55,134.43,134.53,917.0,127.7315,127.7885,127.6745,127.7695,917.0
2022-12-14 13:20:00,134.6,134.67,134.58,134.67,1100.0,127.836,127.9024,127.817,127.9024,1100.0
2022-12-14 13:25:00,134.58,134.69,134.55,134.69,2595.0,127.817,127.9214,127.7885,127.9214,2595.0
2022-12-14 13:30:00,134.72,134.83,134.72,134.81,1200.0,127.9499,128.0544,127.9499,128.0354,1200.0
2022-12-14 13:35:00,134.84,135.01,134.79,135.0,2900.0,128.0639,128.2254,128.0164,128.2159,2900.0
2022-12-14 13:40:00,135.06,135.09,134.86,134.86,3482.0,128.2729,128.3013,128.0829,128.0829,3482.0
2022-12-14 13:45:00,134.86,134.88,134.7,134.7,3911.0,128.0829,128.1019,127.9309,127.9309,3911.0
2022-12-14 13:50:00,134.59,134.74,134.59,134.7,2300.0,127.8265,127.9689,127.8265,127.9309,2300.0
2022-12-14 13:55:00,134.77,134.91,134.64,134.78,4256.0,127.9974,128.1304,127.874,128.0069,4256.0
2022-12-14 14:00:00,134.64,134.64,133.19,133.57,7901.0,127.874,127.874,126.4968,126.8577,7901.0
2022-12-14 14:05:00,133.4,133.4,132.6,132.61,3003.0,126.6963,126.6963,125.9365,125.946,3003.0
2022-12-14 14:10:00,132.78,133.08,132.35,132.75,6423.0,126.1074,126.3924,125.699,126.0789,6423.0
2022-12-14 14:15:00,132.74,132.92,132.59,132.77,3969.0,126.0694,126.2404,125.927,126.0979,3969.0
2022-12-14 14:20:00,132.74,132.92,132.63,132.7,2923.0,126.0694,126.2404,125.965,126.0314,2923.0
2022-12-14 14:25:00,132.81,133.01,132.6,132.69,4600.0,126.1359,126.3259,125.9365,126.0219,4600.0
2022-12-14 14:30:00,132.7,132.93,131.75,131.75,7057.0,126.0314,126.2499,125.1292,125.1292,7057.0
2022-12-14 14:35:00,131.6,132.02,131.5,131.97,6147.0,124.9867,125.3856,124.8918,125.3381,6147.0
2022-12-14 14:40:00,131.93,132.82,131.72,132.54,5785.0,125.3001,126.1454,125.1007,125.8795,5785.0
2022-12-14 14:45:00,132.48,132.65,131.79,132.44,4590.0,125.8225,125.984,125.1672,125.7845,4590.0
2022-12-14 14:50:00,132.33,132.38,131.79,132.19,5542.0,125.68,125.7275,125.1672,125.5471,5542.0
2022-12-14 14:55:00,132.14,132.46,132.08,132.34,2598.0,125.4996,125.8035,125.4426,125.6895,2598.0
2022-12-14 15:00:00,132.44,133.13,132.29,133.04,2923.0,125.7845,126.4398,125.6421,126.3544,2923.0
2022-12-14 15:05:00,133.0,133.0,132.55,132.88,7594.0,126.3164,126.3164,125.889,126.2024,7594.0
2022-12-14 15:10:00,132.84,133.96,132.83,133.53,8206.0,126.1644,127.2281,126.1549,126.8197,8206.0
2022-12-14 15:15:00,133.53,133.53,132.6,133.03,8343.0,126.8197,126.8197,125.9365,126.3449,8343.0
2022-12-14 15:20:00,132.9,133.06,132.79,132.97,4911.0,126.2214,126.3734,126.1169,126.2879,4911.0
2022-12-14 15:25:00,132.94,133.0,132.14,132.14,8825.0,126.2594,126.3164,125.4996,125.4996,8825.0
2022-12-14 15:30:00,132.03,132.13,131.76,131.98,7425.0,125.3951,125.4901,125.1387,125.3476,7425.0
2022-12-14 15:35:00,132.03,132.28,131.83,132.08,6918.0,125.3951,125.6326,125.2052,125.4426,6918.0
2022-12-14 15:40:00,132.13,132.43,132.01,132.43,9837.0,125.4901,125.775,125.3761,125.775,9837.0
2022-12-14 15:45:00,132.44,132.71,132.3,132.63,26853.0,125.7845,126.0409,125.6515,125.965,26853.0
2022-12-14 15:50:00,132.63,132.97,132.62,132.87,28196.0,125.965,126.2879,125.9555,126.1929,28196.0
2022-12-14 15:55:00,132.8,133.0,132.65,132.76,63103.0,126.1264,126.3164,125.984,126.0884,63103.0
2022-12-15 09:30:00,130.43,130.43,129.07,129.24,21078.0,123.8755,123.8755,122.5839,122.7453,21078.0
2022-12-15 09:35:00,128.97,129.38,128.56,129.34,4433.0,122.4889,122.8783,122.0995,122.8403,4433.0
2022-12-15 09:40:00,129.22,129.38,128.81,129.35,3860.0,122.7263,122.8783,122.3369,122.8498,3860.0
2022-12-15 09:45:00,129.37,129.37,128.78,128.78,1095.0,122.8688,122.8688,122.3084,122.3084,1095.0
2022-12-15 09:50:00,129.01,129.37,129.01,129.19,4341.0,122.5269,122.8688,122.5269,122.6978,4341.0
2022-12-15 09:55:00,129.08,129.08,128.54,128.74,3859.0,122.5934,122.5934,122.0805,122.2704,3859.0
2022-12-15 10:00:00,128.74,128.74,128.13,128.13,2930.0,122.2704,122.2704,121.6911,121.6911,2930.0
2022-12-15 10:05:00,128.24,128.47,128.24,128.47,2130.0,121.7956,122.014,121.7956,122.014,2130.0
2022-12-15 10:10:00,128.5,128.82,128.47,128.77,4493.0,122.0425,122.3464,122.014,122.2989,4493.0
2022-12-15 10:15:00,128.63,128.76,128.54,128.72,2010.0,122.166,122.2894,122.0805,122.2515,2010.0
2022-12-15 10:20:00,128.65,128.78,128.43,128.57,2247.0,122.185,122.3084,121.976,122.109,2247.0
2022-12-15 10:25:00,128.57,128.74,128.55,128.56,1710.0,122.109,122.2704,122.09,122.0995,1710.0
2022-12-15 10:30:00,128.47,128.77,128.38,128.77,2013.0,122.014,122.2989,121.9285,122.2989,2013.0
2022-12-15 10:35:00,128.78,129.01,128.77,128.99,1824.0,122.3084,122.5269,122.2989,122.5079,1824.0
2022-12-15 10:40:00,129.11,129.11,128.95,129.0,1738.0,122.6219,122.6219,122.4699,122.5174,1738.0
2022-12-15 10:45:00,128.98,129.14,128.88,128.88,5472.0,122.4984,122.6503,122.4034,122.4034,5472.0
2022-12-15 10:50:00,128.76,128.97,128.69,128.78,6677.0,122.2894,122.4889,122.223,122.3084,6677.0
2022-12-15 10:55:00,128.74,128.75,128.54,128.69,2801.0,122.2704,122.2799,122.0805,122.223,2801.0
2022-12-15 11:00:00,128.74,129.0,128.74,129.0,2021.0,122.2704,122.5174,122.2704,122.5174,2021.0
2022-12-15 11:05:00,129.0,129.0,128.79,128.85,2645.0,122.5174,122.5174,122.3179,122.3749,2645.0
2022-12-15 11:10:00,128.89,128.95,128.46,128.46,4990.0,122.4129,122.4699,122.0045,122.0045,4990.0
2022-12-15 11:15:00,128.47,128.86,128.37,128.86,4132.0,122.014,122.3844,121.919,122.3844,4132.0
2022-12-15 11:20:00,128.84,128.9,128.72,128.78,2092.0,122.3654,122.4224,122.2515,122.3084,2092.0
2022-12-15 11:25:00,128.76,128.83,128.68,128.74,3428.0,122.2894,122.3559,122.2135,122.2704,3428.0
2022-12-15 11:30:00,128.77,128.8,128.57,128.79,13567.0,122.2989,122.3274,122.109,122.3179,13567.0
2022-12-15 11:35:00,128.8,129.17,128.65,129.03,19501.0,122.3274,122.6788,122.185,122.5459,19501.0
2022-12-15 11:40:00,129.08,129.14,128.93,128.95,2918.0,122.5934,122.6503,122.4509,122.4699,2918.0
2022-12-15 11:45:00,128.99,129.03,128.61,128.61,3124.0,122.5079,122.5459,122.147,122.147,3124.0
2022-12-15 11:50:00,128.61,128.68,128.55,128.68,2155.0,122.147,122.2135,122.09,122.2135,2155.0
2022-12-15 11:55:00,128.73,128.81,128.66,128.8,2552.0,122.261,122.3369,122.1945,122.3274,2552.0
2022-12-15 12:00:00,128.79,128.98,128.77,128.87,3422.0,122.3179,122.4984,122.2989,122.3939,3422.0
2022-12-15 12:05:00,128.91,129.01,128.9,129.01,1203.0,122.4319,122.5269,122.4224,122.5269,1203.0
2022-12-15 12:10:00,129.02,129.08,128.94,129.06,2149.0,122.5364,122.5934,122.4604,122.5744,2149.0
2022-12-15 12:15:00,129.09,129.26,129.04,129.24,5566.0,122.6029,122.7643,122.5554,122.7453,5566.0
2022-12-15 12:20:00,129.21,129.21,129.08,129.13,3240.0,122.7168,122.7168,122.5934,122.6408,3240.0
2022-12-15 12:25:00,129.14,129.27,129.13,129.22,2256.0,122.6503,122.7738,122.6408,122.7263,2256.0
2022-12-15 12:30:00,129.23,129.44,129.23,129.41,3205.0,122.7358,122.9353,122.7358,122.9068,3205.0
2022-12-15 12:35:00,129.44,129.5,129.31,129.37,3111.0,122.9353,122.9923,122.8118,122.8688,3111.0
2022-12-15 12:40:00,129.34,129.4,129.27,129.27,2602.0,122.8403,122.8973,122.7738,122.7738,2602.0
2022-12-15 12:45:00,129.28,129.3,128.99,128.99,5227.0,122.7833,122.8023,122.5079,122.5079,5227.0
2022-12-15 12:50:00,129.01,129.07,128.88,128.9,6086.0,122.5269,122.5839,122.4034,122.4224,6086.0
2022-12-15 12:55:00,128.85,128.93,128.67,128.78,6055.0,122.3749,122.4509,122.204,122.3084,6055.0
2022-12-15 13:00:00,128.75,128.77,128.69,128.72,6683.0,122.2799,122.2989,122.223,122.2515,6683.0
2022-12-15 13:05:00,128.69,128.71,128.57,128.68,5501.0,122.223,122.242,122.109,122.2135,5501.0
2022-12-15 13:10:00,128.68,128.72,128.63,128.66,4665.0,122.2135,122.2515,122.166,122.1945,4665.0
2022-12-15 13:15:00,128.68,128.75,128.63,128.71,4781.0,122.2135,122.2799,122.166,122.242,4781.0
2022-12-15 13:20:00,128.7,128.75,128.66,128.7,6879.0,122.2325,122.2799,122.1945,122.2325,6879.0
2022-12-15 13:25:00,128.71,128.77,128.67,128.77,9273.0,122.242,122.2989,122.204,122.2989,9273.0
2022-12-15 13:30:00,128.76,128.79,128.72,128.74,4726.0,122.2894,122.3179,122.2515,122.2704,4726.0
2022-12-15 13:35:00,128.73,128.75,128.66,128.69,8360.0,122.261,122.2799,122.1945,122.223,8360.0
2022-12-15 13:40:00,128.73,128.78,128.67,128.7,5793.0,122.261,122.3084,122.204,122.2325,5793.0
2022-12-15 13:45:00,128.73,128.73,128.66,128.71,5681.0,122.261,122.261,122.1945,122.242,5681.0
2022-12-15 13:50:00,128.74,128.76,128.59,128.66,5447.0,122.2704,122.2894,122.128,122.1945,5447.0
2022-12-15 13:55:00,128.74,128.87,128.73,128.83,5497.0,122.2704,122.3939,122.261,122.3559,5497.0
2022-12-15 14:00:00,128.87,128.98,128.81,128.86,2372.0,122.3939,122.4984,122.3369,122.3844,2372.0
2022-12-15 14:05:00,128.84,128.88,128.77,128.78,3066.0,122.3654,122.4034,122.2989,122.3084,3066.0
2022-12-15 14:10:00,128.73,128.84,128.63,128.65,13844.0,122.261,122.3654,122.166,122.185,13844.0
2022-12-15 14:15:00,128.63,128.77,128.5,128.73,5509.0,122.166,122.2989,122.0425,122.261,5509.0
2022-12-15 14:20:00,128.74,128.77,128.65,128.65,1727.0,122.2704,122.2989,122.185,122.185,1727.0
2022-12-15 14:25:00,128.67,128.67,128.44,128.55,3155.0,122.204,122.204,121.9855,122.09,3155.0
2022-12-15 14:30:00,128.56,128.68,128.56,128.67,2946.0,122.0995,122.2135,122.0995,122.204,2946.0
2022-12-15 14:35:00,128.65,128.9,128.5,128.82,5955.0,122.185,122.4224,122.0425,122.3464,5955.0
2022-12-15 14:40:00,128.91,129.01,128.89,129.0,5933.0,122.4319,122.5269,122.4129,122.5174,5933.0
2022-12-15 14:45:00,129.04,129.06,128.92,128.98,4292.0,122.5554,122.5744,122.4414,122.4984,4292.0
2022-12-15 14:50:00,128.99,129.16,128.95,129.16,4371.0,122.5079,122.6693,122.4699,122.6693,4371.0
2022-12-15 14:55:00,129.13,129.37,129.13,129.32,2199.0,122.6408,122.8688,122.6408,122.8213,2199.0
2022-12-15 15:00:00,129.36,129.5,129.33,129.41,5007.0,122.8593,122.9923,122.8308,122.9068,5007.0
2022-12-15 15:05:00,129.41,129.51,129.3,129.49,10611.0,122.9068,123.0018,122.8023,122.9828,10611.0
2022-12-15 15:10:00,129.43,129.46,129.09,129.09,6526.0,122.9258,122.9543,122.6029,122.6029,6526.0
2022-12-15 15:15:00,129.07,129.11,128.88,128.88,4798.0,122.5839,122.6219,122.4034,122.4034,4798.0
2022-12-15 15:20:00,128.9,129.06,128.86,128.99,5074.0,122.4224,122.5744,122.3844,122.5079,5074.0
2022-12-15 15:25:00,129.02,129.27,128.95,129.25,5688.0,122.5364,122.7738,122.4699,122.7548,5688.0
2022-12-15 15:30:00,129.24,129.4,129.21,129.38,9765.0,122.7453,122.8973,122.7168,122.8783,9765.0
2022-12-15 15:35:00,129.37,129.43,129.13,129.19,13112.0,122.8688,122.9258,122.6408,122.6978,13112.0
2022-12-15 15:40:00,129.21,129.26,128.74,128.75,10141.0,122.7168,122.7643,122.2704,122.2799,10141.0
2022-12-15 15:45:00,128.73,128.8,128.64,128.7,25352.0,122.261,122.3274,122.1755,122.2325,25352.0
2022-12-15 15:50:00,128.72,128.89,128.68,128.79,35158.0,122.2515,122.4129,122.2135,122.3179,35158.0
2022-12-15 15:55:00,128.76,128.84,128.61,128.81,54821.0,122.2894,122.3654,122.147,122.3369,54821.0
2022-12-16 09:30:00,127.24,127.78,126.87,127.48,188116.0,120.8458,121.3587,120.4944,121.0738,188116.0
2022-12-16 09:35:00,127.5,127.5,126.71,127.01,4731.0,121.0928,121.0928,120.3425,120.6274,4731.0
2022-12-16 09:40:00,126.91,127.21,126.82,127.0,5024.0,120.5324,120.8173,120.4469,120.6179,5024.0
2022-12-16 09:45:00,127.08,127.53,127.01,127.46,5330.0,120.6939,121.1213,120.6274,121.0548,5330.0
2022-12-16 09:50:00,127.42,127.56,127.34,127.56,2677.0,121.0168,121.1497,120.9408,121.1497,2677.0
2022-12-16 09:55:00,127.63,127.68,127.45,127.55,3762.0,121.2162,121.2637,121.0453,121.1402,3762.0
2022-12-16 10:00:00,127.55,127.6,127.0,127.0,4274.0,121.1402,121.1877,120.6179,120.6179,4274.0
2022-12-16 10:05:00,127.0,127.06,126.34,126.34,5147.0,120.6179,120.6749,119.9911,119.9911,5147.0
2022-12-16 10:10:00,126.39,126.45,126.22,126.3,5633.0,120.0385,120.0955,119.8771,119.9531,5633.0
2022-12-16 10:15:00,126.43,126.68,126.22,126.67,5061.0,120.0765,120.314,119.8771,120.3045,5061.0
2022-12-16 10:20:00,126.57,126.6,126.38,126.49,2515.0,120.2095,120.238,120.029,120.1335,2515.0
2022-12-16 10:25:00,126.36,126.67,126.35,126.45,5126.0,120.0101,120.3045,120.0006,120.0955,5126.0
2022-12-16 10:30:00,126.43,126.5,125.93,125.98,4824.0,120.0765,120.143,119.6017,119.6491,4824.0
2022-12-16 10:35:00,125.98,126.43,125.98,126.33,7222.0,119.6491,120.0765,119.6491,119.9816,7222.0
2022-12-16 10:40:00,126.26,126.62,126.25,126.5,5475.0,119.9151,120.257,119.9056,120.143,5475.0
2022-12-16 10:45:00,126.5,126.59,126.33,126.4,3497.0,120.143,120.2285,119.9816,120.048,3497.0
2022-12-16 10:50:00,126.46,126.46,126.28,126.36,2904.0,120.105,120.105,119.9341,120.0101,2904.0
2022-12-16 10:55:00,126.4,126.5,126.14,126.5,17594.0,120.048,120.143,119.8011,120.143,17594.0
2022-12-16 11:00:00,126.52,126.6,126.45,126.54,3600.0,120.162,120.238,120.0955,120.181,3600.0
2022-12-16 11:05:00,126.54,126.59,126.31,126.31,2101.0,120.181,120.2285,119.9626,119.9626,2101.0
2022-12-16 11:10:00,126.3,126.77,126.18,126.7,5854.0,119.9531,120.3994,119.8391,120.333,5854.0
2022-12-16 11:15:00,126.79,126.85,126.69,126.77,12145.0,120.4184,120.4754,120.3235,120.3994,12145.0
2022-12-16 11:20:00,126.77,126.93,126.57,126.64,7366.0,120.3994,120.5514,120.2095,120.276,7366.0
2022-12-16 11:25:00,126.63,126.77,126.52,126.75,8727.0,120.2665,120.3994,120.162,120.3805,8727.0
2022-12-16 11:30:00,126.77,126.88,126.57,126.62,5358.0,120.3994,120.5039,120.2095,120.257,5358.0
2022-12-16 11:35:00,126.61,126.66,126.4,126.44,6329.0,120.2475,120.295,120.048,120.086,6329.0
2022-12-16 11:40:00,126.42,126.52,126.13,126.22,6476.0,120.067,120.162,119.7916,119.8771,6476.0
2022-12-16 11:45:00,126.22,126.22,125.78,125.91,4039.0,119.8771,119.8771,119.4592,119.5827,4039.0
2022-12-16 11:50:00,125.81,125.93,125.8,125.93,3769.0,119.4877,119.6017,119.4782,119.6017,3769.0
2022-12-16 11:55:00,125.91,125.94,125.58,125.59,2381.0,119.5827,119.6112,119.2692,119.2787,2381.0
2022-12-16 12:00:00,125.65,125.69,125.39,125.46,3440.0,119.3357,119.3737,119.0888,119.1553,3440.0
2022-12-16 12:05:00,125.5,125.54,125.42,125.44,4184.0,119.1933,119.2313,119.1173,119.1363,4184.0
2022-12-16 12:10:00,125.44,125.52,125.4,125.48,6076.0,119.1363,119.2123,119.0983,119.1743,6076.0
2022-12-16 12:15:00,125.52,125.73,125.46,125.69,5731.0,119.2123,119.4117,119.1553,119.3737,5731.0
2022-12-16 12:20:00,125.72,125.76,125.42,125.54,5009.0,119.4022,119.4402,119.1173,119.2313,5009.0
2022-12-16 12:25:00,125.52,125.61,125.48,125.57,4711.0,119.2123,119.2977,119.1743,119.2597,4711.0
2022-12-16 12:30:00,125.58,125.66,125.53,125.66,2889.0,119.2692,119.3452,119.2218,119.3452,2889.0
2022-12-16 12:35:00,125.64,125.91,125.63,125.91,3018.0,119.3262,119.5827,119.3167,119.5827,3018.0
2022-12-16 12:40:00,125.89,126.02,125.71,125.74,3625.0,119.5637,119.6871,119.3927,119.4212,3625.0
2022-12-16 12:45:00,125.77,125.79,125.67,125.79,1200.0,119.4497,119.4687,119.3547,119.4687,1200.0
2022-12-16 12:50:00,125.79,125.79,125.62,125.62,1000.0,119.4687,119.4687,119.3072,119.3072,1000.0
2022-12-16 12:55:00,125.64,125.65,125.55,125.55,830.0,119.3262,119.3357,119.2408,119.2408,830.0
2022-12-16 13:00:00,125.6,125.65,125.56,125.59,2117.0,119.2882,119.3357,119.2503,119.2787,2117.0
2022-12-16 13:05:00,125.52,125.66,125.51,125.66,2123.0,119.2123,119.3452,119.2028,119.3452,2123.0
2022-12-16 13:10:00,125.65,125.67,125.56,125.57,992.0,119.3357,119.3547,119.2503,119.2597,992.0
2022-12-16 13:15:00,125.69,125.73,125.65,125.65,1888.0,119.3737,119.4117,119.3357,119.3357,1888.0
2022-12-16 13:20:00,125.64,125.64,125.47,125.47,2607.0,119.3262,119.3262,119.1648,119.1648,2607.0
2022-12-16 13:25:00,125.25,125.39,125.25,125.39,1877.0,118.9558,119.0888,118.9558,119.0888,1877.0
2022-12-16 13:30:00,125.4,125.54,125.34,125.54,1009.0,119.0983,119.2313,119.0413,119.2313,1009.0
2022-12-16 13:35:00,125.52,125.76,125.52,125.63,3701.0,119.2123,119.4402,119.2123,119.3167,3701.0
2022-12-16 13:40:00,125.61,125.68,125.58,125.68,2359.0,119.2977,119.3642,119.2692,119.3642,2359.0
2022-12-16 13:45:00,125.67,125.89,125.66,125.84,1613.0,119.3547,119.5637,119.3452,119.5162,1613.0
2022-12-16 13:50:00,125.85,125.85,125.78,125.8,846.0,119.5257,119.5257,119.4592,119.4782,846.0
2022-12-16 13:55:00,125.83,125.93,125.81,125.89,2288.0,119.5067,119.6017,119.4877,119.5637,2288.0
2022-12-16 14:00:00,125.89,126.01,125.86,125.87,2927.0,119.5637,119.6776,119.5352,119.5447,2927.0
2022-12-16 14:05:00,125.83,125.99,125.8,125.92,4193.0,119.5067,119.6586,119.4782,119.5922,4193.0
2022-12-16 14:10:00,125.94,126.3,125.94,126.25,10639.0,119.6112,119.9531,119.6112,119.9056,10639.0
2022-12-16 14:15:00,126.3,126.39,126.19,126.19,3108.0,119.9531,120.0385,119.8486,119.8486,3108.0
2022-12-16 14:20:00,126.2,126.2,125.85,125.92,2873.0,119.8581,119.8581,119.5257,119.5922,2873.0
2022-12-16 14:25:00,125.87,125.87,125.79,125.79,1330.0,119.5447,119.5447,119.4687,119.4687,1330.0
2022-12-16 14:30:00,125.76,125.76,125.46,125.49,2232.0,119.4402,119.4402,119.1553,119.1838,2232.0
2022-12-16 14:35:00,125.47,125.56,125.47,125.56,3423.0,119.1648,119.2503,119.1648,119.2503,3423.0
2022-12-16 14:40:00,125.52,125.55,125.4,125.43,4059.0,119.2123,119.2408,119.0983,119.1268,4059.0
2022-12-16 14:45:00,125.43,125.56,125.42,125.55,3940.0,119.1268,119.2503,119.1173,119.2408,3940.0
2022-12-16 14:50:00,125.59,125.71,125.57,125.71,3387.0,119.2787,119.3927,119.2597,119.3927,3387.0
2022-12-16 14:55:00,125.78,126.09,125.78,125.98,6151.0,119.4592,119.7536,119.4592,119.6491,6151.0
2022-12-16 15:00:00,125.98,126.12,125.98,126.01,2461.0,119.6491,119.7821,119.6491,119.6776,2461.0
2022-12-16 15:05:00,125.97,125.97,125.75,125.8,2132.0,119.6396,119.6396,119.4307,119.4782,2132.0
2022-12-16 15:10:00,125.7,126.09,125.7,126.09,4851.0,119.3832,119.7536,119.3832,119.7536,4851.0
2022-12-16 15:15:00,126.09,126.28,126.08,126.12,3710.0,119.7536,119.9341,119.7441,119.7821,3710.0
2022-12-16 15:20:00,126.08,126.2,126.04,126.1,4711.0,119.7441,119.8581,119.7061,119.7631,4711.0
2022-12-16 15:25:00,126.07,126.14,125.89,126.05,5548.0,119.7346,119.8011,119.5637,119.7156,5548.0
2022-12-16 15:30:00,126.07,126.39,126.07,126.27,9674.0,119.7346,120.0385,119.7346,119.9246,9674.0
2022-12-16 15:35:00,126.28,126.48,126.2,126.37,7957.0,119.9341,120.124,119.8581,120.0195,7957.0
2022-12-16 15:40:00,126.29,126.54,126.29,126.33,8650.0,119.9436,120.181,119.9436,119.9816,8650.0
2022-12-16 15:45:00,126.27,126.49,126.27,126.3,14629.0,119.9246,120.1335,119.9246,119.9531,14629.0
2022-12-16 15:50:00,126.35,126.45,126.19,126.33,41069.0,120.0006,120.0955,119.8486,119.9816,41069.0
2022-12-16 15:55:00,126.35,126.5,126.01,126.13,81217.0,120.0006,120.143,119.6776,119.7916,81217.0
2022-12-19 09:30:00,126.04,126.04,125.45,125.9,5636.0,119.7061,119.7061,119.1458,119.5732,5636.0
2022-12-19 09:35:00,125.76,126.53,125.75,126.25,6661.0,119.4402,120.1715,119.4307,119.9056,6661.0
2022-12-19 09:40:00,126.2,126.34,126.05,126.34,1993.0,119.8581,119.9911,119.7156,119.9911,1993.0
2022-12-19 09:45:00,126.59,126.63,125.79,125.95,5450.0,120.2285,120.2665,119.4687,119.6207,5450.0
2022-12-19 09:50:00,126.03,126.3,125.89,126.25,3003.0,119.6966,119.9531,119.5637,119.9056,3003.0
2022-12-19 09:55:00,126.38,126.4,126.13,126.17,10557.0,120.029,120.048,119.7916,119.8296,10557.0
2022-12-19 10:00:00,126.22,126.22,125.86,125.89,4417.0,119.8771,119.8771,119.5352,119.5637,4417.0
2022-12-19 10:05:00,125.9,125.9,125.66,125.72,1624.0,119.5732,119.5732,119.3452,119.4022,1624.0
2022-12-19 10:10:00,125.74,126.27,125.74,126.18,7816.0,119.4212,119.9246,119.4212,119.8391,7816.0
2022-12-19 10:15:00,126.17,126.33,126.16,126.26,1352.0,119.8296,119.9816,119.8201,119.9151,1352.0
2022-12-19 10:20:00,126.3,126.86,126.29,126.86,2517.0,119.9531,120.4849,119.9436,120.4849,2517.0
2022-12-19 10:25:00,126.95,126.95,126.72,126.72,870.0,120.5704,120.5704,120.352,120.352,870.0
2022-12-19 10:30:00,126.71,126.76,126.61,126.65,3199.0,120.3425,120.3899,120.2475,120.2855,3199.0
2022-12-19 10:35:00,126.73,126.83,126.57,126.57,4331.0,120.3615,120.4564,120.2095,120.2095,4331.0
2022-12-19 10:40:00,126.58,126.67,126.56,126.67,2238.0,120.219,120.3045,120.2,120.3045,2238.0
2022-12-19 10:45:00,126.7,126.76,126.57,126.63,1404.0,120.333,120.3899,120.2095,120.2665,1404.0
2022-12-19 10:50:00,126.59,126.59,126.08,126.17,2899.0,120.2285,120.2285,119.7441,119.8296,2899.0
2022-12-19 10:55:00,126.18,126.18,126.02,126.02,874.0,119.8391,119.8391,119.6871,119.6871,874.0
2022-12-19 11:00:00,126.05,126.05,125.69,125.79,2041.0,119.7156,119.7156,119.3737,119.4687,2041.0
2022-12-19 11:05:00,125.83,126.1,125.76,126.1,8651.0,119.5067,119.7631,119.4402,119.7631,8651.0
2022-12-19 11:10:00,126.07,126.11,125.98,126.02,1344.0,119.7346,119.7726,119.6491,119.6871,1344.0
2022-12-19 11:15:00,126.03,126.36,126.03,126.27,5327.0,119.6966,120.0101,119.6966,119.9246,5327.0
2022-12-19 11:20:00,126.32,126.36,126.2,126.29,2716.0,119.9721,120.0101,119.8581,119.9436,2716.0
2022-12-19 11:25:00,126.16,126.16,126.0,126.12,1864.0,119.8201,119.8201,119.6681,119.7821,1864.0
2022-12-19 11:30:00,126.11,126.17,126.0,126.0,1200.0,119.7726,119.8296,119.6681,119.6681,1200.0
2022-12-19 11:35:00,125.88,125.96,125.88,125.91,1962.0,119.5542,119.6302,119.5542,119.5827,1962.0
2022-12-19 11:40:00,125.8,125.95,125.8,125.94,1545.0,119.4782,119.6207,119.4782,119.6112,1545.0
2022-12-19 11:45:00,125.96,126.11,125.93,126.09,1628.0,119.6302,119.7726,119.6017,119.7536,1628.0
2022-12-19 11:50:00,126.12,126.12,126.0,126.0,1299.0,119.7821,119.7821,119.6681,119.6681,1299.0
2022-12-19 11:55:00,125.96,125.99,125.85,125.92,2032.0,119.6302,119.6586,119.5257,119.5922,2032.0
2022-12-19 12:00:00,125.95,126.21,125.95,126.17,2781.0,119.6207,119.8676,119.6207,119.8296,2781.0
2022-12-19 12:05:00,126.13,126.26,126.13,126.26,1168.0,119.7916,119.9151,119.7916,119.9151,1168.0
2022-12-19 12:10:00,126.21,126.26,126.15,126.24,1563.0,119.8676,119.9151,119.8106,119.8961,1563.0
2022-12-19 12:15:00,126.25,126.25,126.18,126.22,2550.0,119.9056,119.9056,119.8391,119.8771,2550.0
2022-12-19 12:20:00,126.22,126.25,126.14,126.14,2762.0,119.8771,119.9056,119.8011,119.8011,2762.0
2022-12-19 12:25:00,126.11,126.21,126.11,126.21,1962.0,119.7726,119.8676,119.7726,119.8676,1962.0
2022-12-19 12:30:00,126.17,126.25,126.05,126.25,5929.0,119.8296,119.9056,119.7156,119.9056,5929.0
2022-12-19 12:35:00,126.26,126.27,126.17,126.21,7022.0,119.9151,119.9246,119.8296,119.8676,7022.0
2022-12-19 12:40:00,126.19,126.22,126.1,126.11,3095.0,119.8486,119.8771,119.7631,119.7726,3095.0
2022-12-19 12:45:00,126.11,126.36,126.1,126.34,2717.0,119.7726,120.0101,119.7631,119.9911,2717.0
2022-12-19 12:50:00,126.37,126.37,126.27,126.3,2423.0,120.0195,120.0195,119.9246,119.9531,2423.0
2022-12-19 12:55:00,126.3,126.3,126.1,126.15,815.0,119.9531,119.9531,119.7631,119.8106,815.0
2022-12-19 13:00:00,126.15,126.17,126.0,126.05,2096.0,119.8106,119.8296,119.6681,119.7156,2096.0
2022-12-19 13:05:00,126.07,126.07,125.79,125.83,1620.0,119.7346,119.7346,119.4687,119.5067,1620.0
2022-12-19 13:10:00,125.84,125.86,125.74,125.83,2683.0,119.5162,119.5352,119.4212,119.5067,2683.0
2022-12-19 13:15:00,125.79,125.79,125.72,125.76,404.0,119.4687,119.4687,119.4022,119.4402,404.0
2022-12-19 13:20:00,125.84,125.97,125.84,125.97,1897.0,119.5162,119.6396,119.5162,119.6396,1897.0
2022-12-19 13:25:00,126.02,126.13,125.98,125.98,3175.0,119.6871,119.7916,119.6491,119.6491,3175.0
2022-12-19 13:30:00,125.96,125.99,125.84,125.84,1154.0,119.6302,119.6586,119.5162,119.5162,1154.0
2022-12-19 13:35:00,125.86,125.87,125.76,125.81,1419.0,119.5352,119.5447,119.4402,119.4877,1419.0
2022-12-19 13:40:00,125.83,125.84,125.63,125.64,4757.0,119.5067,119.5162,119.3167,119.3262,4757.0
2022-12-19 13:45:00,125.64,125.64,125.55,125.58,855.0,119.3262,119.3262,119.2408,119.2692,855.0
2022-12-19 13:50:00,125.61,125.62,125.53,125.55,1017.0,119.2977,119.3072,119.2218,119.2408,1017.0
2022-12-19 13:55:00,125.54,125.54,125.48,125.52,949.0,119.2313,119.2313,119.1743,119.2123,949.0
2022-12-19 14:00:00,125.47,125.48,125.14,125.14,1676.0,119.1648,119.1743,118.8514,118.8514,1676.0
2022-12-19 14:05:00,125.17,125.37,125.17,125.32,3253.0,118.8799,119.0698,118.8799,119.0223,3253.0
2022-12-19 14:10:00,125.27,125.33,125.17,125.2,2928.0,118.9748,119.0318,118.8799,118.9083,2928.0
2022-12-19 14:15:00,125.19,125.3,125.08,125.12,5315.0,118.8988,119.0033,118.7944,118.8324,5315.0
2022-12-19 14:20:00,125.1,125.25,125.08,125.12,3139.0,118.8134,118.9558,118.7944,118.8324,3139.0
2022-12-19 14:25:00,125.11,125.15,124.94,124.96,4062.0,118.8229,118.8609,118.6614,118.6804,4062.0
2022-12-19 14:30:00,124.97,125.13,124.93,125.13,2994.0,118.6899,118.8419,118.6519,118.8419,2994.0
2022-12-19 14:35:00,125.18,125.19,125.11,125.19,1475.0,118.8893,118.8988,118.8229,118.8988,1475.0
2022-12-19 14:40:00,125.13,125.13,124.91,125.03,3282.0,118.8419,118.8419,118.6329,118.7469,3282.0
2022-12-19 14:45:00,125.11,125.23,125.07,125.07,3486.0,118.8229,118.9368,118.7849,118.7849,3486.0
2022-12-19 14:50:00,125.04,125.04,124.83,124.9,3670.0,118.7564,118.7564,118.5569,118.6234,3670.0
2022-12-19 14:55:00,124.9,125.01,124.8,125.01,4014.0,118.6234,118.7279,118.5284,118.7279,4014.0
2022-12-19 15:00:00,124.99,124.99,124.84,124.98,2443.0,118.7089,118.7089,118.5664,118.6994,2443.0
2022-12-19 15:05:00,124.87,125.1,124.84,125.1,5400.0,118.5949,118.8134,118.5664,118.8134,5400.0
2022-12-19 15:10:00,125.07,125.18,125.05,125.15,2559.0,118.7849,118.8893,118.7659,118.8609,2559.0
2022-12-19 15:15:00,125.12,125.28,125.12,125.22,5857.0,118.8324,118.9843,118.8324,118.9273,5857.0
2022-12-19 15:20:00,125.22,125.3,125.15,125.3,3758.0,118.9273,119.0033,118.8609,119.0033,3758.0
2022-12-19 15:25:00,125.34,125.43,125.32,125.35,6708.0,119.0413,119.1268,119.0223,119.0508,6708.0
2022-12-19 15:30:00,125.37,125.53,125.36,125.46,4906.0,119.0698,119.2218,119.0603,119.1553,4906.0
2022-12-19 15:35:00,125.45,125.53,125.3,125.3,8468.0,119.1458,119.2218,119.0033,119.0033,8468.0
2022-12-19 15:40:00,125.33,125.42,125.21,125.42,4805.0,119.0318,119.1173,118.9178,119.1173,4805.0
2022-12-19 15:45:00,125.41,125.42,125.01,125.03,16918.0,119.1078,119.1173,118.7279,118.7469,16918.0
2022-12-19 15:50:00,125.02,125.44,125.02,125.43,13909.0,118.7374,119.1363,118.7374,119.1268,13909.0
2022-12-19 15:55:00,125.39,125.66,125.35,125.59,46709.0,119.0888,119.3452,119.0508,119.2787,46709.0
2022-12-20 09:30:00,125.21,125.98,125.21,125.91,12725.0,118.9178,119.6491,118.9178,119.5827,12725.0
2022-12-20 09:35:00,126.1,126.1,125.74,126.07,3362.0,119.7631,119.7631,119.4212,119.7346,3362.0
2022-12-20 09:40:00,126.1,126.22,125.14,125.14,4317.0,119.7631,119.8771,118.8514,118.8514,4317.0
2022-12-20 09:45:00,125.24,125.24,124.95,125.03,2200.0,118.9463,118.9463,118.6709,118.7469,2200.0
2022-12-20 09:50:00,125.05,125.05,124.82,124.92,1277.0,118.7659,118.7659,118.5474,118.6424,1277.0
2022-12-20 09:55:00,125.0,125.22,125.0,125.12,2263.0,118.7184,118.9273,118.7184,118.8324,2263.0
2022-12-20 10:00:00,125.36,125.46,125.21,125.23,2974.0,119.0603,119.1553,118.9178,118.9368,2974.0
2022-12-20 10:05:00,125.27,125.32,125.05,125.09,6715.0,118.9748,119.0223,118.7659,118.8039,6715.0
2022-12-20 10:10:00,125.05,125.11,124.79,124.9,3373.0,118.7659,118.8229,118.5189,118.6234,3373.0
2022-12-20 10:15:00,124.89,124.89,124.61,124.69,3851.0,118.6139,118.6139,118.348,118.424,3851.0
2022-12-20 10:20:00,124.72,124.87,124.69,124.79,4068.0,118.4525,118.5949,118.424,118.5189,4068.0
2022-12-20 10:25:00,124.8,124.8,124.57,124.64,5552.0,118.5284,118.5284,118.31,118.3765,5552.0
2022-12-20 10:30:00,124.71,124.8,124.58,124.64,2702.0,118.443,118.5284,118.3195,118.3765,2702.0
2022-12-20 10:35:00,124.76,124.93,124.76,124.83,3062.0,118.4905,118.6519,118.4905,118.5569,3062.0
2022-12-20 10:40:00,124.82,125.03,124.78,124.89,2748.0,118.5474,118.7469,118.5094,118.6139,2748.0
2022-12-20 10:45:00,124.99,125.06,124.85,124.91,4366.0,118.7089,118.7754,118.5759,118.6329,4366.0
2022-12-20 10:50:00,124.93,125.11,124.93,124.98,2951.0,118.6519,118.8229,118.6519,118.6994,2951.0
2022-12-20 10:55:00,125.03,125.18,124.87,124.87,3644.0,118.7469,118.8893,118.5949,118.5949,3644.0
2022-12-20 11:00:00,124.85,124.85,124.54,124.62,10571.0,118.5759,118.5759,118.2815,118.3575,10571.0
2022-12-20 11:05:00,124.63,124.7,124.46,124.46,4329.0,118.367,118.4335,118.2055,118.2055,4329.0
2022-12-20 11:10:00,124.41,124.44,124.19,124.28,9768.0,118.158,118.1865,117.9491,118.0346,9768.0
2022-12-20 11:15:00,124.24,124.24,123.62,123.75,2866.0,117.9966,117.9966,117.4077,117.5312,2866.0
2022-12-20 11:20:00,123.79,123.82,123.71,123.76,6161.0,117.5692,117.5977,117.4932,117.5407,6161.0
2022-12-20 11:25:00,123.76,123.8,123.62,123.71,6010.0,117.5407,117.5787,117.4077,117.4932,6010.0
2022-12-20 11:30:00,123.73,123.88,123.72,123.79,7630.0,117.5122,117.6547,117.5027,117.5692,7630.0
2022-12-20 11:35:00,123.8,123.8,123.66,123.71,2500.0,117.5787,117.5787,117.4457,117.4932,2500.0
2022-12-20 11:40:00,123.69,123.75,123.59,123.65,8900.0,117.4742,117.5312,117.3793,117.4362,8900.0
2022-12-20 11:45:00,123.63,123.74,123.55,123.74,7090.0,117.4172,117.5217,117.3413,117.5217,7090.0
2022-12-20 11:50:00,123.76,123.97,123.68,123.97,2250.0,117.5407,117.7402,117.4647,117.7402,2250.0
2022-12-20 11:55:00,123.94,124.03,123.72,123.97,52781.0,117.7117,117.7971,117.5027,117.7402,52781.0
2022-12-20 12:00:00,123.98,124.21,123.89,123.89,6138.0,117.7497,117.9681,117.6642,117.6642,6138.0
2022-12-20 12:05:00,123.96,124.21,123.96,124.13,2053.0,117.7307,117.9681,117.7307,117.8921,2053.0
2022-12-20 12:10:00,124.1,124.21,124.06,124.06,2313.0,117.8636,117.9681,117.8256,117.8256,2313.0
2022-12-20 12:15:00,124.12,124.2,124.11,124.17,1155.0,117.8826,117.9586,117.8731,117.9301,1155.0
2022-12-20 12:20:00,124.21,124.42,124.21,124.41,1688.0,117.9681,118.1675,117.9681,118.158,1688.0
2022-12-20 12:25:00,124.47,124.57,124.41,124.5,3532.0,118.215,118.31,118.158,118.2435,3532.0
2022-12-20 12:30:00,124.34,124.34,124.14,124.15,1591.0,118.0916,118.0916,117.9016,117.9111,1591.0
2022-12-20 12:35:00,124.16,124.18,124.07,124.11,1807.0,117.9206,117.9396,117.8351,117.8731,1807.0
2022-12-20 12:40:00,124.31,124.55,124.31,124.45,2644.0,118.0631,118.291,118.0631,118.196,2644.0
2022-12-20 12:45:00,124.52,124.69,124.49,124.6,1446.0,118.2625,118.424,118.234,118.3385,1446.0
2022-12-20 12:50:00,124.64,124.78,124.58,124.78,1986.0,118.3765,118.5094,118.3195,118.5094,1986.0
2022-12-20 12:55:00,124.8,124.93,124.79,124.89,3013.0,118.5284,118.6519,118.5189,118.6139,3013.0
2022-12-20 13:00:00,124.89,125.13,124.89,125.13,1434.0,118.6139,118.8419,118.6139,118.8419,1434.0
2022-12-20 13:05:00,125.14,125.24,125.04,125.16,6507.0,118.8514,118.9463,118.7564,118.8704,6507.0
2022-12-20 13:10:00,125.14,125.36,125.1,125.35,4961.0,118.8514,119.0603,118.8134,119.0508,4961.0
2022-12-20 13:15:00,125.36,125.44,125.3,125.36,4591.0,119.0603,119.1363,119.0033,119.0603,4591.0
2022-12-20 13:20:00,125.26,125.46,125.26,125.39,3899.0,118.9653,119.1553,118.9653,119.0888,3899.0
2022-12-20 13:25:00,125.42,125.53,125.42,125.46,3504.0,119.1173,119.2218,119.1173,119.1553,3504.0
2022-12-20 13:30:00,125.48,125.63,125.48,125.56,5181.0,119.1743,119.3167,119.1743,119.2503,5181.0
2022-12-20 13:35:00,125.59,125.66,125.56,125.6,4384.0,119.2787,119.3452,119.2503,119.2882,4384.0
2022-12-20 13:40:00,125.61,125.66,125.48,125.53,2803.0,119.2977,119.3452,119.1743,119.2218,2803.0
2022-12-20 13:45:00,125.53,125.61,125.42,125.48,3314.0,119.2218,119.2977,119.1173,119.1743,3314.0
2022-12-20 13:50:00,125.54,125.57,125.41,125.41,2880.0,119.2313,119.2597,119.1078,119.1078,2880.0
2022-12-20 13:55:00,125.42,125.42,125.24,125.27,3946.0,119.1173,119.1173,118.9463,118.9748,3946.0
2022-12-20 14:00:00,125.28,125.4,125.17,125.34,4611.0,118.9843,119.0983,118.8799,119.0413,4611.0
2022-12-20 14:05:00,125.36,125.44,125.28,125.38,4930.0,119.0603,119.1363,118.9843,119.0793,4930.0
2022-12-20 14:10:00,125.34,125.51,125.34,125.47,3861.0,119.0413,119.2028,119.0413,119.1648,3861.0
2022-12-20 14:15:00,125.44,125.48,125.36,125.39,2010.0,119.1363,119.1743,119.0603,119.0888,2010.0
2022-12-20 14:20:00,125.39,125.45,125.3,125.43,4318.0,119.0888,119.1458,119.0033,119.1268,4318.0
2022-12-20 14:25:00,125.4,125.45,125.36,125.37,4077.0,119.0983,119.1458,119.0603,119.0698,4077.0
2022-12-20 14:30:00,125.41,125.41,125.17,125.17,5083.0,119.1078,119.1078,118.8799,118.8799,5083.0
2022-12-20 14:35:00,125.13,125.13,124.92,124.97,7412.0,118.8419,118.8419,118.6424,118.6899,7412.0
2022-12-20 14:40:00,124.98,124.99,124.83,124.84,2700.0,118.6994,118.7089,118.5569,118.5664,2700.0
2022-12-20 14:45:00,124.87,124.96,124.87,124.94,2705.0,118.5949,118.6804,118.5949,118.6614,2705.0
2022-12-20 14:50:00,124.91,125.04,124.88,125.01,5891.0,118.6329,118.7564,118.6044,118.7279,5891.0
2022-12-20 14:55:00,125.01,125.02,124.86,124.86,5054.0,118.7279,118.7374,118.5854,118.5854,5054.0
2022-12-20 15:00:00,124.9,124.91,124.72,124.73,7958.0,118.6234,118.6329,118.4525,118.462,7958.0
2022-12-20 15:05:00,124.7,124.72,124.57,124.64,8228.0,118.4335,118.4525,118.31,118.3765,8228.0
2022-12-20 15:10:00,124.66,124.89,124.66,124.78,9780.0,118.3955,118.6139,118.3955,118.5094,9780.0
2022-12-20 15:15:00,124.81,125.01,124.79,124.84,4485.0,118.5379,118.7279,118.5189,118.5664,4485.0
2022-12-20 15:20:00,124.86,124.86,124.73,124.82,3818.0,118.5854,118.5854,118.462,118.5474,3818.0
2022-12-20 15:25:00,124.81,125.1,124.81,125.05,9783.0,118.5379,118.8134,118.5379,118.7659,9783.0
2022-12-20 15:30:00,125.04,125.18,124.97,124.99,8342.0,118.7564,118.8893,118.6899,118.7089,8342.0
2022-12-20 15:35:00,124.98,125.1,124.92,125.09,11463.0,118.6994,118.8134,118.6424,118.8039,11463.0
2022-12-20 15:40:00,125.1,125.14,124.96,125.0,12357.0,118.8134,118.8514,118.6804,118.7184,12357.0
2022-12-20 15:45:00,124.97,125.02,124.88,124.98,16859.0,118.6899,118.7374,118.6044,118.6994,16859.0
2022-12-20 15:50:00,124.97,125.03,124.89,124.94,26261.0,118.6899,118.7469,118.6139,118.6614,26261.0
2022-12-20 15:55:00,124.93,125.0,124.49,124.74,82075.0,118.6519,118.7184,118.234,118.4715,82075.0
2022-12-21 09:30:00,125.73,126.62,125.73,126.48,13543.0,119.4117,120.257,119.4117,120.124,13543.0
2022-12-21 09:35:00,126.33,126.52,126.1,126.52,5193.0,119.9816,120.162,119.7631,120.162,5193.0
2022-12-21 09:40:00,126.22,126.4,125.94,126.2,3335.0,119.8771,120.048,119.6112,119.8581,3335.0
2022-12-21 09:45:00,126.26,126.54,126.11,126.25,3959.0,119.9151,120.181,119.7726,119.9056,3959.0
2022-12-21 09:50:00,126.17,126.38,126.07,126.22,6456.0,119.8296,120.029,119.7346,119.8771,6456.0
2022-12-21 09:55:00,126.3,126.38,125.99,126.1,2976.0,119.9531,120.029,119.6586,119.7631,2976.0
2022-12-21 10:00:00,126.15,126.3,126.1,126.11,3229.0,119.8106,119.9531,119.7631,119.7726,3229.0
2022-12-21 10:05:00,126.11,126.49,126.07,126.48,3259.0,119.7726,120.1335,119.7346,120.124,3259.0
2022-12-21 10:10:00,126.48,126.48,126.01,126.02,2385.0,120.124,120.124,119.6776,119.6871,2385.0
2022-12-21 10:15:00,126.17,126.17,125.87,125.91,3471.0,119.8296,119.8296,119.5447,119.5827,3471.0
2022-12-21 10:20:00,125.96,125.99,125.82,125.91,2112.0,119.6302,119.6586,119.4972,119.5827,2112.0
2022-12-21 10:25:00,125.91,126.29,125.91,126.26,3021.0,119.5827,119.9436,119.5827,119.9151,3021.0
2022-12-21 10:30:00,126.3,126.4,126.13,126.36,2680.0,119.9531,120.048,119.7916,120.0101,2680.0
2022-12-21 10:35:00,126.65,126.65,126.47,126.53,1280.0,120.2855,120.2855,120.1145,120.1715,1280.0
2022-12-21 10:40:00,126.53,126.73,126.53,126.64,1720.0,120.1715,120.3615,120.1715,120.276,1720.0
2022-12-21 10:45:00,126.67,126.67,126.32,126.35,3723.0,120.3045,120.3045,119.9721,120.0006,3723.0
2022-12-21 10:50:00,126.42,126.42,126.31,126.31,1405.0,120.067,120.067,119.9626,119.9626,1405.0
2022-12-21 10:55:00,126.4,126.5,126.35,126.36,2556.0,120.048,120.143,120.0006,120.0101,2556.0
2022-12-21 11:00:00,126.49,126.68,126.49,126.62,1901.0,120.1335,120.314,120.1335,120.257,1901.0
2022-12-21 11:05:00,126.57,126.62,126.54,126.61,1432.0,120.2095,120.257,120.181,120.2475,1432.0
2022-12-21 11:10:00,126.59,126.79,126.57,126.57,5229.0,120.2285,120.4184,120.2095,120.2095,5229.0
2022-12-21 11:15:00,126.66,126.66,126.52,126.54,3037.0,120.295,120.295,120.162,120.181,3037.0
2022-12-21 11:20:00,126.63,126.63,126.23,126.29,2858.0,120.2665,120.2665,119.8866,119.9436,2858.0
2022-12-21 11:25:00,126.4,127.0,126.37,127.0,11470.0,120.048,120.6179,120.0195,120.6179,11470.0
2022-12-21 11:30:00,127.0,127.21,126.77,126.9,37526.0,120.6179,120.8173,120.3994,120.5229,37526.0
2022-12-21 11:35:00,126.84,126.85,126.72,126.72,1633.0,120.4659,120.4754,120.352,120.352,1633.0
2022-12-21 11:40:00,126.7,126.78,126.55,126.78,3423.0,120.333,120.4089,120.1905,120.4089,3423.0
2022-12-21 11:45:00,126.8,126.85,126.7,126.71,5848.0,120.4279,120.4754,120.333,120.3425,5848.0
2022-12-21 11:50:00,126.74,126.83,126.67,126.76,4874.0,120.371,120.4564,120.3045,120.3899,4874.0
2022-12-21 11:55:00,126.76,126.83,126.72,126.77,4879.0,120.3899,120.4564,120.352,120.3994,4879.0
2022-12-21 12:00:00,126.78,126.87,126.74,126.85,2740.0,120.4089,120.4944,120.371,120.4754,2740.0
2022-12-21 12:05:00,126.86,126.89,126.72,126.73,2980.0,120.4849,120.5134,120.352,120.3615,2980.0
2022-12-21 12:10:00,126.76,126.92,126.74,126.9,3111.0,120.3899,120.5419,120.371,120.5229,3111.0
2022-12-21 12:15:00,126.88,126.99,126.87,126.93,2447.0,120.5039,120.6084,120.4944,120.5514,2447.0
2022-12-21 12:20:00,126.93,127.11,126.93,127.07,1531.0,120.5514,120.7224,120.5514,120.6844,1531.0
2022-12-21 12:25:00,127.04,127.13,126.97,127.06,4345.0,120.6559,120.7414,120.5894,120.6749,4345.0
2022-12-21 12:30:00,127.04,127.24,127.04,127.24,1800.0,120.6559,120.8458,120.6559,120.8458,1800.0
2022-12-21 12:35:00,127.18,127.22,127.13,127.19,2247.0,120.7888,120.8268,120.7414,120.7983,2247.0
2022-12-21 12:40:00,127.21,127.23,127.16,127.18,2053.0,120.8173,120.8363,120.7698,120.7888,2053.0
2022-12-21 12:45:00,127.19,127.19,127.07,127.15,3784.0,120.7983,120.7983,120.6844,120.7604,3784.0
2022-12-21 12:50:00,127.15,127.27,127.12,127.22,1100.0,120.7604,120.8743,120.7319,120.8268,1100.0
2022-12-21 12:55:00,127.23,127.4,127.23,127.4,1402.0,120.8363,120.9978,120.8363,120.9978,1402.0
2022-12-21 13:00:00,127.39,127.45,127.33,127.42,2796.0,120.9883,121.0453,120.9313,121.0168,2796.0
2022-12-21 13:05:00,127.46,127.48,127.4,127.46,1342.0,121.0548,121.0738,120.9978,121.0548,1342.0
2022-12-21 13:10:00,127.46,127.46,127.36,127.36,1999.0,121.0548,121.0548,120.9598,120.9598,1999.0
2022-12-21 13:15:00,127.38,127.39,127.19,127.29,2919.0,120.9788,120.9883,120.7983,120.8933,2919.0
2022-12-21 13:20:00,127.32,127.32,127.05,127.09,1100.0,120.9218,120.9218,120.6654,120.7034,1100.0
2022-12-21 13:25:00,127.12,127.19,127.05,127.14,3212.0,120.7319,120.7983,120.6654,120.7509,3212.0
2022-12-21 13:30:00,127.16,127.23,127.13,127.23,3468.0,120.7698,120.8363,120.7414,120.8363,3468.0
2022-12-21 13:35:00,127.21,127.4,127.21,127.32,2250.0,120.8173,120.9978,120.8173,120.9218,2250.0
2022-12-21 13:40:00,127.29,127.32,127.23,127.27,1500.0,120.8933,120.9218,120.8363,120.8743,1500.0
2022-12-21 13:45:00,127.34,127.37,127.24,127.25,1672.0,120.9408,120.9693,120.8458,120.8553,1672.0
2022-12-21 13:50:00,127.31,127.54,127.31,127.5,2707.0,120.9123,121.1308,120.9123,121.0928,2707.0
2022-12-21 13:55:00,127.48,127.53,127.43,127.46,3283.0,121.0738,121.1213,121.0263,121.0548,3283.0
2022-12-21 14:00:00,127.47,127.58,127.43,127.52,5096.0,121.0643,121.1687,121.0263,121.1118,5096.0
2022-12-21 14:05:00,127.55,127.69,127.55,127.67,9059.0,121.1402,121.2732,121.1402,121.2542,9059.0
2022-12-21 14:10:00,127.7,127.8,127.63,127.63,3554.0,121.2827,121.3777,121.2162,121.2162,3554.0
2022-12-21 14:15:00,127.64,127.65,127.51,127.55,3628.0,121.2257,121.2352,121.1023,121.1402,3628.0
2022-12-21 14:20:00,127.55,127.56,127.41,127.42,3681.0,121.1402,121.1497,121.0073,121.0168,3681.0
2022-12-21 14:25:00,127.43,127.45,127.35,127.4,5567.0,121.0263,121.0453,120.9503,120.9978,5567.0
2022-12-21 14:30:00,127.37,127.38,127.3,127.34,4197.0,120.9693,120.9788,120.9028,120.9408,4197.0
2022-12-21 14:35:00,127.33,127.35,127.1,127.27,3610.0,120.9313,120.9503,120.7129,120.8743,3610.0
2022-12-21 14:40:00,127.23,127.27,127.14,127.18,3178.0,120.8363,120.8743,120.7509,120.7888,3178.0
2022-12-21 14:45:00,127.19,127.32,127.18,127.2,3099.0,120.7983,120.9218,120.7888,120.8078,3099.0
2022-12-21 14:50:00,127.15,127.22,127.13,127.15,1434.0,120.7604,120.8268,120.7414,120.7604,1434.0
2022-12-21 14:55:00,127.15,127.2,127.06,127.2,2146.0,120.7604,120.8078,120.6749,120.8078,2146.0
2022-12-21 15:00:00,127.28,127.39,127.24,127.39,2459.0,120.8838,120.9883,120.8458,120.9883,2459.0
2022-12-21 15:05:00,127.38,127.38,127.12,127.12,5295.0,120.9788,120.9788,120.7319,120.7319,5295.0
2022-12-21 15:10:00,127.11,127.33,127.08,127.23,5458.0,120.7224,120.9313,120.6939,120.8363,5458.0
2022-12-21 15:15:00,127.25,127.25,127.06,127.06,2312.0,120.8553,120.8553,120.6749,120.6749,2312.0
2022-12-21 15:20:00,127.05,127.1,126.97,126.98,5622.0,120.6654,120.7129,120.5894,120.5989,5622.0
2022-12-21 15:25:00,126.97,126.97,126.73,126.75,6365.0,120.5894,120.5894,120.3615,120.3805,6365.0
2022-12-21 15:30:00,126.77,126.88,126.77,126.8,5985.0,120.3994,120.5039,120.3994,120.4279,5985.0
2022-12-21 15:35:00,126.79,126.89,126.73,126.76,8348.0,120.4184,120.5134,120.3615,120.3899,8348.0
2022-12-21 15:40:00,126.79,126.81,126.62,126.68,10030.0,120.4184,120.4374,120.257,120.314,10030.0
2022-12-21 15:45:00,126.68,126.91,126.58,126.91,14060.0,120.314,120.5324,120.219,120.5324,14060.0
2022-12-21 15:50:00,126.91,126.93,126.73,126.93,21804.0,120.5324,120.5514,120.3615,120.5514,21804.0
2022-12-21 15:55:00,126.99,127.16,126.95,127.15,56765.0,120.6084,120.7698,120.5704,120.7604,56765.0
2022-12-22 09:30:00,125.29,125.69,124.68,124.82,13547.0,118.9938,119.3737,118.4145,118.5474,13547.0
2022-12-22 09:35:00,124.64,124.83,124.45,124.57,1019.0,118.3765,118.5569,118.196,118.31,1019.0
2022-12-22 09:40:00,124.68,124.74,124.39,124.47,7744.0,118.4145,118.4715,118.139,118.215,7744.0
2022-12-22 09:45:00,124.51,124.74,124.49,124.74,6410.0,118.253,118.4715,118.234,118.4715,6410.0
2022-12-22 09:50:00,124.7,124.74,124.43,124.43,3745.0,118.4335,118.4715,118.177,118.177,3745.0
2022-12-22 09:55:00,124.5,124.96,124.47,124.96,12553.0,118.2435,118.6804,118.215,118.6804,12553.0
2022-12-22 10:00:00,125.07,125.22,124.6,124.73,6838.0,118.7849,118.9273,118.3385,118.462,6838.0
2022-12-22 10:05:00,124.68,124.79,124.5,124.74,2977.0,118.4145,118.5189,118.2435,118.4715,2977.0
2022-12-22 10:10:00,124.78,124.79,124.45,124.56,5322.0,118.5094,118.5189,118.196,118.3005,5322.0
2022-12-22 10:15:00,124.75,124.75,124.6,124.72,2781.0,118.481,118.481,118.3385,118.4525,2781.0
2022-12-22 10:20:00,124.67,124.9,124.67,124.9,1507.0,118.405,118.6234,118.405,118.6234,1507.0
2022-12-22 10:25:00,124.83,125.0,124.82,124.98,2309.0,118.5569,118.7184,118.5474,118.6994,2309.0
2022-12-22 10:30:00,124.84,125.12,124.73,125.12,3012.0,118.5664,118.8324,118.462,118.8324,3012.0
2022-12-22 10:35:00,125.09,125.13,124.73,124.81,4339.0,118.8039,118.8419,118.462,118.5379,4339.0
2022-12-22 10:40:00,124.83,125.0,124.75,124.88,1809.0,118.5569,118.7184,118.481,118.6044,1809.0
2022-12-22 10:45:00,124.77,124.79,124.61,124.71,2000.0,118.5,118.5189,118.348,118.443,2000.0
2022-12-22 10:50:00,124.73,124.85,124.71,124.71,2331.0,118.462,118.5759,118.443,118.443,2331.0
2022-12-22 10:55:00,124.71,124.8,124.59,124.64,2456.0,118.443,118.5284,118.329,118.3765,2456.0
2022-12-22 11:00:00,124.65,124.65,124.53,124.59,1246.0,118.386,118.386,118.272,118.329,1246.0
2022-12-22 11:05:00,124.62,124.77,124.55,124.55,2661.0,118.3575,118.5,118.291,118.291,2661.0
2022-12-22 11:10:00,124.6,124.6,124.47,124.53,1300.0,118.3385,118.3385,118.215,118.272,1300.0
2022-12-22 11:15:00,124.56,124.78,124.56,124.69,2340.0,118.3005,118.5094,118.3005,118.424,2340.0
2022-12-22 11:20:00,124.61,124.7,124.6,124.68,1490.0,118.348,118.4335,118.3385,118.4145,1490.0
2022-12-22 11:25:00,124.54,124.57,124.38,124.38,1501.0,118.2815,118.31,118.1296,118.1296,1501.0
2022-12-22 11:30:00,124.44,124.71,124.43,124.66,2105.0,118.1865,118.443,118.177,118.3955,2105.0
2022-12-22 11:35:00,124.66,124.66,124.42,124.42,2193.0,118.3955,118.3955,118.1675,118.1675,2193.0
2022-12-22 11:40:00,124.42,124.56,124.31,124.56,2059.0,118.1675,118.3005,118.0631,118.3005,2059.0
2022-12-22 11:45:00,124.57,124.57,124.44,124.5,1628.0,118.31,118.31,118.1865,118.2435,1628.0
2022-12-22 11:50:00,124.44,124.56,124.4,124.56,2238.0,118.1865,118.3005,118.1485,118.3005,2238.0
2022-12-22 11:55:00,124.62,124.62,124.51,124.56,1200.0,118.3575,118.3575,118.253,118.3005,1200.0
2022-12-22 12:00:00,124.52,124.66,124.51,124.55,2425.0,118.2625,118.3955,118.253,118.291,2425.0
2022-12-22 12:05:00,124.55,124.64,124.51,124.64,1690.0,118.291,118.3765,118.253,118.3765,1690.0
2022-12-22 12:10:00,124.64,124.68,124.48,124.53,1846.0,118.3765,118.4145,118.2245,118.272,1846.0
2022-12-22 12:15:00,124.53,124.57,124.36,124.37,1340.0,118.272,118.31,118.1106,118.1201,1340.0
2022-12-22 12:20:00,124.37,124.39,124.21,124.32,3489.0,118.1201,118.139,117.9681,118.0726,3489.0
2022-12-22 12:25:00,124.19,124.19,123.88,123.94,2300.0,117.9491,117.9491,117.6547,117.7117,2300.0
2022-12-22 12:30:00,123.88,123.92,123.83,123.92,1244.0,117.6547,117.6927,117.6072,117.6927,1244.0
2022-12-22 12:35:00,123.89,123.94,123.88,123.88,1300.0,117.6642,117.7117,117.6547,117.6547,1300.0
2022-12-22 12:40:00,123.86,123.86,123.77,123.83,1100.0,117.6357,117.6357,117.5502,117.6072,1100.0
2022-12-22 12:45:00,123.83,123.91,123.79,123.79,1781.0,117.6072,117.6832,117.5692,117.5692,1781.0
2022-12-22 12:50:00,123.77,123.78,123.61,123.74,10960.0,117.5502,117.5597,117.3982,117.5217,10960.0
2022-12-22 12:55:00,123.72,123.81,123.66,123.69,2375.0,117.5027,117.5882,117.4457,117.4742,2375.0
2022-12-22 13:00:00,123.64,123.72,123.45,123.52,1800.0,117.4267,117.5027,117.2463,117.3128,1800.0
2022-12-22 13:05:00,123.59,123.6,123.36,123.4,1625.0,117.3793,117.3887,117.1608,117.1988,1625.0
2022-12-22 13:10:00,123.4,123.53,123.4,123.5,2175.0,117.1988,117.3223,117.1988,117.2938,2175.0
2022-12-22 13:15:00,123.53,123.54,123.43,123.46,3334.0,117.3223,117.3318,117.2273,117.2558,3334.0
2022-12-22 13:20:00,123.43,123.57,123.43,123.57,2188.0,117.2273,117.3603,117.2273,117.3603,2188.0
2022-12-22 13:25:00,123.54,123.61,123.49,123.55,4676.0,117.3318,117.3982,117.2843,117.3413,4676.0
2022-12-22 13:30:00,123.49,123.54,123.22,123.22,1571.0,117.2843,117.3318,117.0278,117.0278,1571.0
2022-12-22 13:35:00,123.29,123.5,123.25,123.5,1600.0,117.0943,117.2938,117.0563,117.2938,1600.0
2022-12-22 13:40:00,123.46,123.6,123.44,123.6,1830.0,117.2558,117.3887,117.2368,117.3887,1830.0
2022-12-22 13:45:00,123.62,123.63,123.54,123.59,1633.0,117.4077,117.4172,117.3318,117.3793,1633.0
2022-12-22 13:50:00,123.6,123.71,123.57,123.7,2355.0,117.3887,117.4932,117.3603,117.4837,2355.0
2022-12-22 13:55:00,123.64,123.64,123.55,123.57,1553.0,117.4267,117.4267,117.3413,117.3603,1553.0
2022-12-22 14:00:00,123.63,123.69,123.56,123.61,6823.0,117.4172,117.4742,117.3508,117.3982,6823.0
2022-12-22 14:05:00,123.68,123.78,123.63,123.73,2140.0,117.4647,117.5597,117.4172,117.5122,2140.0
2022-12-22 14:10:00,123.74,124.17,123.74,124.17,3840.0,117.5217,117.9301,117.5217,117.9301,3840.0
2022-12-22 14:15:00,124.09,124.15,124.05,124.05,2411.0,117.8541,117.9111,117.8161,117.8161,2411.0
2022-12-22 14:20:00,124.01,124.12,123.87,124.12,5358.0,117.7781,117.8826,117.6452,117.8826,5358.0
2022-12-22 14:25:00,124.14,124.24,124.11,124.24,4201.0,117.9016,117.9966,117.8731,117.9966,4201.0
2022-12-22 14:30:00,124.2,124.31,124.15,124.31,3069.0,117.9586,118.0631,117.9111,118.0631,3069.0
2022-12-22 14:35:00,124.32,124.32,124.13,124.2,4081.0,118.0726,118.0726,117.8921,117.9586,4081.0
2022-12-22 14:40:00,124.22,124.26,124.07,124.13,1970.0,117.9776,118.0156,117.8351,117.8921,1970.0
2022-12-22 14:45:00,124.22,124.47,124.22,124.45,3205.0,117.9776,118.215,117.9776,118.196,3205.0
2022-12-22 14:50:00,124.51,124.7,124.48,124.7,2652.0,118.253,118.4335,118.2245,118.4335,2652.0
2022-12-22 14:55:00,124.68,124.8,124.65,124.75,4251.0,118.4145,118.5284,118.386,118.481,4251.0
2022-12-22 15:00:00,124.84,124.94,124.74,124.93,3751.0,118.5664,118.6614,118.4715,118.6519,3751.0
2022-12-22 15:05:00,124.91,125.09,124.86,125.03,5472.0,118.6329,118.8039,118.5854,118.7469,5472.0
2022-12-22 15:10:00,125.03,125.09,124.88,124.89,2881.0,118.7469,118.8039,118.6044,118.6139,2881.0
2022-12-22 15:15:00,124.92,125.25,124.92,125.22,3839.0,118.6424,118.9558,118.6424,118.9273,3839.0
2022-12-22 15:20:00,125.27,125.54,125.26,125.51,3454.0,118.9748,119.2313,118.9653,119.2028,3454.0
2022-12-22 15:25:00,125.54,125.63,125.44,125.56,4233.0,119.2313,119.3167,119.1363,119.2503,4233.0
2022-12-22 15:30:00,125.56,125.62,125.36,125.36,5181.0,119.2503,119.3072,119.0603,119.0603,5181.0
2022-12-22 15:35:00,125.36,125.36,125.18,125.27,6856.0,119.0603,119.0603,118.8893,118.9748,6856.0
2022-12-22 15:40:00,125.26,125.31,125.09,125.15,5309.0,118.9653,119.0128,118.8039,118.8609,5309.0
2022-12-22 15:45:00,125.14,125.26,125.01,125.26,9628.0,118.8514,118.9653,118.7279,118.9653,9628.0
2022-12-22 15:50:00,125.3,125.7,125.3,125.58,22275.0,119.0033,119.3832,119.0033,119.2692,22275.0
2022-12-22 15:55:00,125.57,125.88,125.5,125.85,55639.0,119.2597,119.5542,119.1933,119.5257,55639.0
2022-12-23 09:30:00,125.25,125.79,125.05,125.79,8101.0,118.9558,119.4687,118.7659,119.4687,8101.0
2022-12-23 09:35:00,125.59,125.83,125.53,125.72,1337.0,119.2787,119.5067,119.2218,119.4022,1337.0
2022-12-23 09:40:00,125.45,125.83,125.44,125.6,1421.0,119.1458,119.5067,119.1363,119.2882,1421.0
2022-12-23 09:45:00,125.53,125.61,125.38,125.38,882.0,119.2218,119.2977,119.0793,119.0793,882.0
2022-12-23 09:50:00,125.31,125.32,124.92,125.12,5748.0,119.0128,119.0223,118.6424,118.8324,5748.0
2022-12-23 09:55:00,125.12,125.13,124.98,124.98,5896.0,118.8324,118.8419,118.6994,118.6994,5896.0
2022-12-23 10:00:00,125.12,125.72,125.12,125.44,1242.0,118.8324,119.4022,118.8324,119.1363,1242.0
2022-12-23 10:05:00,125.34,125.6,125.34,125.51,1172.0,119.0413,119.2882,119.0413,119.2028,1172.0
2022-12-23 10:10:00,125.56,125.69,125.5,125.61,2692.0,119.2503,119.3737,119.1933,119.2977,2692.0
2022-12-23 10:15:00,125.5,126.26,125.5,126.16,4701.0,119.1933,119.9151,119.1933,119.8201,4701.0
2022-12-23 10:20:00,126.02,126.14,126.01,126.06,687.0,119.6871,119.8011,119.6776,119.7251,687.0
2022-12-23 10:25:00,126.16,126.24,125.99,126.1,1515.0,119.8201,119.8961,119.6586,119.7631,1515.0
2022-12-23 10:30:00,126.18,126.21,126.01,126.13,1296.0,119.8391,119.8676,119.6776,119.7916,1296.0
2022-12-23 10:35:00,126.15,126.28,126.14,126.27,873.0,119.8106,119.9341,119.8011,119.9246,873.0
2022-12-23 10:40:00,126.2,126.3,126.17,126.3,2138.0,119.8581,119.9531,119.8296,119.9531,2138.0
2022-12-23 10:45:00,126.2,126.33,126.13,126.19,1127.0,119.8581,119.9816,119.7916,119.8486,1127.0
2022-12-23 10:50:00,126.09,126.09,125.92,125.92,1113.0,119.7536,119.7536,119.5922,119.5922,1113.0
2022-12-23 10:55:00,125.94,126.07,125.9,125.98,2080.0,119.6112,119.7346,119.5732,119.6491,2080.0
2022-12-23 11:00:00,125.91,126.0,125.79,125.85,1704.0,119.5827,119.6681,119.4687,119.5257,1704.0
2022-12-23 11:05:00,125.86,125.9,125.84,125.87,822.0,119.5352,119.5732,119.5162,119.5447,822.0
2022-12-23 11:10:00,125.92,126.12,125.92,126.12,1896.0,119.5922,119.7821,119.5922,119.7821,1896.0
2022-12-23 11:15:00,126.04,126.07,125.89,125.91,2800.0,119.7061,119.7346,119.5637,119.5827,2800.0
2022-12-23 11:20:00,125.94,126.07,125.93,126.07,857.0,119.6112,119.7346,119.6017,119.7346,857.0
2022-12-23 11:25:00,125.88,125.98,125.88,125.98,1234.0,119.5542,119.6491,119.5542,119.6491,1234.0
2022-12-23 11:30:00,126.0,126.16,125.91,126.09,2401.0,119.6681,119.8201,119.5827,119.7536,2401.0
2022-12-23 11:35:00,126.06,126.22,126.05,126.2,798.0,119.7251,119.8771,119.7156,119.8581,798.0
2022-12-23 11:40:00,126.2,126.35,126.18,126.18,1674.0,119.8581,120.0006,119.8391,119.8391,1674.0
2022-12-23 11:45:00,126.13,126.16,126.13,126.16,807.0,119.7916,119.8201,119.7916,119.8201,807.0
2022-12-23 11:50:00,126.23,126.24,126.05,126.09,700.0,119.8866,119.8961,119.7156,119.7536,700.0
2022-12-23 11:55:00,126.09,126.2,126.07,126.2,1922.0,119.7536,119.8581,119.7346,119.8581,1922.0
2022-12-23 12:00:00,126.22,126.35,126.19,126.35,2094.0,119.8771,120.0006,119.8486,120.0006,2094.0
2022-12-23 12:05:00,126.32,126.32,126.3,126.3,527.0,119.9721,119.9721,119.9531,119.9531,527.0
2022-12-23 12:10:00,126.25,126.33,126.25,126.31,1287.0,119.9056,119.9816,119.9056,119.9626,1287.0
2022-12-23 12:15:00,126.33,126.35,126.32,126.35,1034.0,119.9816,120.0006,119.9721,120.0006,1034.0
2022-12-23 12:20:00,126.36,126.55,126.35,126.55,928.0,120.0101,120.1905,120.0006,120.1905,928.0
2022-12-23 12:25:00,126.49,126.51,126.43,126.47,1254.0,120.1335,120.1525,120.0765,120.1145,1254.0
2022-12-23 12:30:00,126.46,126.55,126.46,126.52,1762.0,120.105,120.1905,120.105,120.162,1762.0
2022-12-23 12:35:00,126.61,126.66,126.49,126.5,1100.0,120.2475,120.295,120.1335,120.143,1100.0
2022-12-23 12:40:00,126.56,126.56,126.29,126.35,1217.0,120.2,120.2,119.9436,120.0006,1217.0
2022-12-23 12:45:00,126.46,126.47,126.24,126.27,1670.0,120.105,120.1145,119.8961,119.9246,1670.0
2022-12-23 12:50:00,126.22,126.32,126.15,126.21,5163.0,119.8771,119.9721,119.8106,119.8676,5163.0
2022-12-23 12:55:00,126.21,126.23,126.21,126.22,305.0,119.8676,119.8866,119.8676,119.8771,305.0
2022-12-23 13:00:00,126.25,126.32,126.18,126.27,2001.0,119.9056,119.9721,119.8391,119.9246,2001.0
2022-12-23 13:05:00,126.3,126.41,126.3,126.38,1340.0,119.9531,120.0575,119.9531,120.029,1340.0
2022-12-23 13:10:00,126.39,126.39,126.08,126.08,2119.0,120.0385,120.0385,119.7441,119.7441,2119.0
2022-12-23 13:15:00,126.03,126.23,126.03,126.19,1300.0,119.6966,119.8866,119.6966,119.8486,1300.0
2022-12-23 13:20:00,126.23,126.28,126.15,126.21,1700.0,119.8866,119.9341,119.8106,119.8676,1700.0
2022-12-23 13:25:00,126.16,126.25,126.15,126.21,1682.0,119.8201,119.9056,119.8106,119.8676,1682.0
2022-12-23 13:30:00,126.21,126.3,126.21,126.27,960.0,119.8676,119.9531,119.8676,119.9246,960.0
2022-12-23 13:35:00,126.24,126.31,126.22,126.27,2411.0,119.8961,119.9626,119.8771,119.9246,2411.0
2022-12-23 13:40:00,126.27,126.3,126.18,126.22,3100.0,119.9246,119.9531,119.8391,119.8771,3100.0
2022-12-23 13:45:00,126.15,126.18,126.02,126.09,1013.0,119.8106,119.8391,119.6871,119.7536,1013.0
2022-12-23 13:50:00,126.13,126.21,126.1,126.21,400.0,119.7916,119.8676,119.7631,119.8676,400.0
2022-12-23 13:55:00,126.17,126.18,126.1,126.18,1440.0,119.8296,119.8391,119.7631,119.8391,1440.0
2022-12-23 14:00:00,126.18,126.19,126.11,126.12,1537.0,119.8391,119.8486,119.7726,119.7821,1537.0
2022-12-23 14:05:00,126.07,126.11,126.01,126.01,2974.0,119.7346,119.7726,119.6776,119.6776,2974.0
2022-12-23 14:10:00,125.98,126.11,125.98,126.09,17606.0,119.6491,119.7726,119.6491,119.7536,17606.0
2022-12-23 14:15:00,126.16,126.46,126.13,126.39,3392.0,119.8201,120.105,119.7916,120.0385,3392.0
2022-12-23 14:20:00,126.33,126.33,126.25,126.26,633.0,119.9816,119.9816,119.9056,119.9151,633.0
2022-12-23 14:25:00,126.3,126.41,126.27,126.35,1084.0,119.9531,120.0575,119.9246,120.0006,1084.0
2022-12-23 14:30:00,126.35,126.4,126.32,126.4,1110.0,120.0006,120.048,119.9721,120.048,1110.0
2022-12-23 14:35:00,126.42,126.49,126.41,126.48,2923.0,120.067,120.1335,120.0575,120.124,2923.0
2022-12-23 14:40:00,126.54,126.55,126.47,126.51,2554.0,120.181,120.1905,120.1145,120.1525,2554.0
2022-12-23 14:45:00,126.46,126.52,126.37,126.38,2796.0,120.105,120.162,120.0195,120.029,2796.0
2022-12-23 14:50:00,126.38,126.52,126.37,126.51,1516.0,120.029,120.162,120.0195,120.1525,1516.0
2022-12-23 14:55:00,126.56,126.63,126.56,126.6,914.0,120.2,120.2665,120.2,120.238,914.0
2022-12-23 15:00:00,126.65,126.79,126.6,126.69,2702.0,120.2855,120.4184,120.238,120.3235,2702.0
2022-12-23 15:05:00,126.66,126.66,126.63,126.66,500.0,120.295,120.295,120.2665,120.295,500.0
2022-12-23 15:10:00,126.68,126.69,126.55,126.55,1457.0,120.314,120.3235,120.1905,120.1905,1457.0
2022-12-23 15:15:00,126.57,126.69,126.57,126.63,1437.0,120.2095,120.3235,120.2095,120.2665,1437.0
2022-12-23 15:20:00,126.67,126.67,126.41,126.41,4303.0,120.3045,120.3045,120.0575,120.0575,4303.0
2022-12-23 15:25:00,126.49,126.49,126.37,126.43,1130.0,120.1335,120.1335,120.0195,120.0765,1130.0
2022-12-23 15:30:00,126.4,126.41,126.28,126.36,2973.0,120.048,120.0575,119.9341,120.0101,2973.0
2022-12-23 15:35:00,126.31,126.4,126.26,126.38,3117.0,119.9626,120.048,119.9151,120.029,3117.0
2022-12-23 15:40:00,126.41,126.52,126.37,126.52,3359.0,120.0575,120.162,120.0195,120.162,3359.0
2022-12-23 15:45:00,126.5,126.65,126.46,126.64,7888.0,120.143,120.2855,120.105,120.276,7888.0
2022-12-23 15:50:00,126.62,126.68,126.43,126.62,13089.0,120.257,120.314,120.0765,120.257,13089.0
2022-12-23 15:55:00,126.62,126.77,126.51,126.7,42803.0,120.257,120.3994,120.1525,120.333,42803.0
2022-12-27 09:30:00,126.49,126.49,126.13,126.47,7865.0,120.1335,120.1335,119.7916,120.1145,7865.0
2022-12-27 09:35:00,126.36,126.5,126.19,126.32,1382.0,120.0101,120.143,119.8486,119.9721,1382.0
2022-12-27 09:40:00,126.25,126.5,126.25,126.46,1850.0,119.9056,120.143,119.9056,120.105,1850.0
2022-12-27 09:45:00,126.32,126.4,126.18,126.4,1985.0,119.9721,120.048,119.8391,120.048,1985.0
2022-12-27 09:50:00,126.35,126.38,126.29,126.38,4346.0,120.0006,120.029,119.9436,120.029,4346.0
2022-12-27 09:55:00,126.26,126.5,126.2,126.28,4951.0,119.9151,120.143,119.8581,119.9341,4951.0
2022-12-27 10:00:00,126.38,126.51,126.03,126.2,25732.0,120.029,120.1525,119.6966,119.8581,25732.0
2022-12-27 10:05:00,126.28,126.61,126.2,126.52,3650.0,119.9341,120.2475,119.8581,120.162,3650.0
2022-12-27 10:10:00,126.48,127.11,126.45,127.11,1940.0,120.124,120.7224,120.0955,120.7224,1940.0
2022-12-27 10:15:00,127.08,127.48,126.92,127.48,4560.0,120.6939,121.0738,120.5419,121.0738,4560.0
2022-12-27 10:20:00,127.46,127.73,127.37,127.55,4220.0,121.0548,121.3112,120.9693,121.1402,4220.0
2022-12-27 10:25:00,127.62,127.74,127.35,127.36,1621.0,121.2067,121.3207,120.9503,120.9598,1621.0
2022-12-27 10:30:00,127.41,127.58,127.2,127.58,1838.0,121.0073,121.1687,120.8078,121.1687,1838.0
2022-12-27 10:35:00,127.59,127.66,127.41,127.66,1741.0,121.1782,121.2447,121.0073,121.2447,1741.0
2022-12-27 10:40:00,127.67,127.76,127.63,127.63,890.0,121.2542,121.3397,121.2162,121.2162,890.0
2022-12-27 10:45:00,127.63,127.82,127.62,127.68,1387.0,121.2162,121.3967,121.2067,121.2637,1387.0
2022-12-27 10:50:00,127.64,127.71,127.51,127.51,2781.0,121.2257,121.2922,121.1023,121.1023,2781.0
2022-12-27 10:55:00,127.42,127.42,127.35,127.35,613.0,121.0168,121.0168,120.9503,120.9503,613.0
2022-12-27 11:00:00,127.35,127.36,127.19,127.24,1548.0,120.9503,120.9598,120.7983,120.8458,1548.0
2022-12-27 11:05:00,127.25,127.36,127.15,127.36,1767.0,120.8553,120.9598,120.7604,120.9598,1767.0
2022-12-27 11:10:00,127.37,127.37,127.33,127.33,200.0,120.9693,120.9693,120.9313,120.9313,200.0
2022-12-27 11:15:00,127.27,127.27,127.22,127.22,371.0,120.8743,120.8743,120.8268,120.8268,371.0
2022-12-27 11:20:00,127.16,127.21,126.94,127.21,2450.0,120.7698,120.8173,120.5609,120.8173,2450.0
2022-12-27 11:25:00,127.17,127.21,127.1,127.21,800.0,120.7793,120.8173,120.7129,120.8173,800.0
2022-12-27 11:30:00,127.2,127.28,127.1,127.1,1503.0,120.8078,120.8838,120.7129,120.7129,1503.0
2022-12-27 11:35:00,127.1,127.17,127.04,127.1,1369.0,120.7129,120.7793,120.6559,120.7129,1369.0
2022-12-27 11:40:00,127.1,127.17,126.98,127.1,3253.0,120.7129,120.7793,120.5989,120.7129,3253.0
2022-12-27 11:45:00,127.1,127.19,127.1,127.15,2049.0,120.7129,120.7983,120.7129,120.7604,2049.0
2022-12-27 11:50:00,127.17,127.26,127.08,127.15,4776.0,120.7793,120.8648,120.6939,120.7604,4776.0
2022-12-27 11:55:00,127.22,127.26,127.15,127.17,6621.0,120.8268,120.8648,120.7604,120.7793,6621.0
2022-12-27 12:00:00,127.3,127.56,127.25,127.55,3702.0,120.9028,121.1497,120.8553,121.1402,3702.0
2022-12-27 12:05:00,127.6,127.6,127.36,127.43,2566.0,121.1877,121.1877,120.9598,121.0263,2566.0
2022-12-27 12:10:00,127.44,127.8,127.43,127.8,4852.0,121.0358,121.3777,121.0263,121.3777,4852.0
2022-12-27 12:15:00,127.7,127.8,127.56,127.73,7150.0,121.2827,121.3777,121.1497,121.3112,7150.0
2022-12-27 12:20:00,127.78,127.78,127.48,127.48,3039.0,121.3587,121.3587,121.0738,121.0738,3039.0
2022-12-27 12:25:00,127.4,127.45,127.34,127.37,1710.0,120.9978,121.0453,120.9408,120.9693,1710.0
2022-12-27 12:30:00,127.3,127.38,127.3,127.38,1000.0,120.9028,120.9788,120.9028,120.9788,1000.0
2022-12-27 12:35:00,127.32,127.41,127.25,127.39,4629.0,120.9218,121.0073,120.8553,120.9883,4629.0
2022-12-27 12:40:00,127.39,127.39,127.14,127.14,1756.0,120.9883,120.9883,120.7509,120.7509,1756.0
2022-12-27 12:45:00,127.06,127.17,127.06,127.14,1354.0,120.6749,120.7793,120.6749,120.7509,1354.0
2022-12-27 12:50:00,127.15,127.18,127.1,127.15,2086.0,120.7604,120.7888,120.7129,120.7604,2086.0
2022-12-27 12:55:00,127.1,127.1,126.95,127.06,4449.0,120.7129,120.7129,120.5704,120.6749,4449.0
2022-12-27 13:00:00,127.08,127.11,126.96,127.03,5174.0,120.6939,120.7224,120.5799,120.6464,5174.0
2022-12-27 13:05:00,127.0,127.16,126.92,127.1,3912.0,120.6179,120.7698,120.5419,120.7129,3912.0
2022-12-27 13:10:00,127.05,127.05,126.7,126.77,4864.0,120.6654,120.6654,120.333,120.3994,4864.0
2022-12-27 13:15:00,126.75,126.77,126.6,126.72,6387.0,120.3805,120.3994,120.238,120.352,6387.0
2022-12-27 13:20:00,126.72,126.74,126.69,126.7,3017.0,120.352,120.371,120.3235,120.333,3017.0
2022-12-27 13:25:00,126.75,126.75,126.46,126.46,14400.0,120.3805,120.3805,120.105,120.105,14400.0
2022-12-27 13:30:00,126.46,126.46,126.35,126.39,12900.0,120.105,120.105,120.0006,120.0385,12900.0
2022-12-27 13:35:00,126.39,126.54,126.38,126.5,6449.0,120.0385,120.181,120.029,120.143,6449.0
2022-12-27 13:40:00,126.52,126.56,126.45,126.47,2800.0,120.162,120.2,120.0955,120.1145,2800.0
2022-12-27 13:45:00,126.5,126.56,126.44,126.56,8868.0,120.143,120.2,120.086,120.2,8868.0
2022-12-27 13:50:00,126.55,126.72,126.33,126.48,14518.0,120.1905,120.352,119.9816,120.124,14518.0
2022-12-27 13:55:00,126.64,126.64,126.42,126.44,3090.0,120.276,120.276,120.067,120.086,3090.0
2022-12-27 14:00:00,126.47,126.64,126.47,126.59,2786.0,120.1145,120.276,120.1145,120.2285,2786.0
2022-12-27 14:05:00,126.61,126.61,126.49,126.55,4893.0,120.2475,120.2475,120.1335,120.1905,4893.0
2022-12-27 14:10:00,126.58,126.61,126.41,126.48,6110.0,120.219,120.2475,120.0575,120.124,6110.0
2022-12-27 14:15:00,126.47,126.5,126.34,126.36,5525.0,120.1145,120.143,119.9911,120.0101,5525.0
2022-12-27 14:20:00,126.36,126.38,126.29,126.35,4338.0,120.0101,120.029,119.9436,120.0006,4338.0
2022-12-27 14:25:00,126.38,126.44,126.21,126.29,3744.0,120.029,120.086,119.8676,119.9436,3744.0
2022-12-27 14:30:00,126.2,126.46,126.19,126.46,4405.0,119.8581,120.105,119.8486,120.105,4405.0
2022-12-27 14:35:00,126.42,126.42,126.35,126.41,2570.0,120.067,120.067,120.0006,120.0575,2570.0
2022-12-27 14:40:00,126.35,126.37,126.23,126.37,4304.0,120.0006,120.0195,119.8866,120.0195,4304.0
2022-12-27 14:45:00,126.4,126.51,126.4,126.5,2231.0,120.048,120.1525,120.048,120.143,2231.0
2022-12-27 14:50:00,126.52,126.57,126.47,126.56,3101.0,120.162,120.2095,120.1145,120.2,3101.0
2022-12-27 14:55:00,126.54,126.54,126.39,126.39,15726.0,120.181,120.181,120.0385,120.0385,15726.0
2022-12-27 15:00:00,126.39,126.54,126.39,126.48,901.0,120.0385,120.181,120.0385,120.124,901.0
2022-12-27 15:05:00,126.52,126.64,126.49,126.6,3630.0,120.162,120.276,120.1335,120.238,3630.0
2022-12-27 15:10:00,126.66,126.68,126.56,126.64,1586.0,120.295,120.314,120.2,120.276,1586.0
2022-12-27 15:15:00,126.68,126.82,126.66,126.79,5018.0,120.314,120.4469,120.295,120.4184,5018.0
2022-12-27 15:20:00,126.74,126.76,126.62,126.63,5557.0,120.371,120.3899,120.257,120.2665,5557.0
2022-12-27 15:25:00,126.66,126.7,126.52,126.7,4657.0,120.295,120.333,120.162,120.333,4657.0
2022-12-27 15:30:00,126.67,126.82,126.66,126.76,2734.0,120.3045,120.4469,120.295,120.3899,2734.0
2022-12-27 15:35:00,126.81,126.9,126.8,126.85,2750.0,120.4374,120.5229,120.4279,120.4754,2750.0
2022-12-27 15:40:00,126.84,126.86,126.73,126.73,3026.0,120.4659,120.4849,120.3615,120.3615,3026.0
2022-12-27 15:45:00,126.73,126.82,126.65,126.82,4323.0,120.3615,120.4469,120.2855,120.4469,4323.0
2022-12-27 15:50:00,126.84,126.84,126.57,126.64,11725.0,120.4659,120.4659,120.2095,120.276,11725.0
2022-12-27 15:55:00,126.66,126.71,126.34,126.42,49359.0,120.295,120.3425,119.9911,120.067,49359.0
2022-12-28 09:30:00,127.01,127.54,126.64,126.91,10872.0,120.6274,121.1308,120.276,120.5324,10872.0
2022-12-28 09:35:00,126.65,127.45,126.65,127.38,4550.0,120.2855,121.0453,120.2855,120.9788,4550.0
2022-12-28 09:40:00,127.3,127.35,127.07,127.17,900.0,120.9028,120.9503,120.6844,120.7793,900.0
2022-12-28 09:45:00,127.02,127.34,127.02,127.28,1942.0,120.6369,120.9408,120.6369,120.8838,1942.0
2022-12-28 09:50:00,127.12,127.12,126.71,126.89,1000.0,120.7319,120.7319,120.3425,120.5134,1000.0
2022-12-28 09:55:00,126.89,126.98,126.73,126.74,1500.0,120.5134,120.5989,120.3615,120.371,1500.0
2022-12-28 10:00:00,126.75,127.1,126.74,126.86,2300.0,120.3805,120.7129,120.371,120.4849,2300.0
2022-12-28 10:05:00,126.84,126.92,126.84,126.92,200.0,120.4659,120.5419,120.4659,120.5419,200.0
2022-12-28 10:10:00,126.78,127.06,126.77,127.05,975.0,120.4089,120.6749,120.3994,120.6654,975.0
2022-12-28 10:15:00,127.11,127.25,127.05,127.05,5919.0,120.7224,120.8553,120.6654,120.6654,5919.0
2022-12-28 10:20:00,127.09,127.37,126.98,127.18,2106.0,120.7034,120.9693,120.5989,120.7888,2106.0
2022-12-28 10:25:00,127.04,127.04,126.49,126.5,2606.0,120.6559,120.6559,120.1335,120.143,2606.0
2022-12-28 10:30:00,126.41,126.56,126.41,126.48,3905.0,120.0575,120.2,120.0575,120.124,3905.0
2022-12-28 10:35:00,126.47,126.47,126.27,126.36,2801.0,120.1145,120.1145,119.9246,120.0101,2801.0
2022-12-28 10:40:00,126.36,126.52,126.29,126.43,3671.0,120.0101,120.162,119.9436,120.0765,3671.0
2022-12-28 10:45:00,126.41,126.47,126.32,126.34,1692.0,120.0575,120.1145,119.9721,119.9911,1692.0
2022-12-28 10:50:00,126.3,126.41,126.26,126.26,2123.0,119.9531,120.0575,119.9151,119.9151,2123.0
2022-12-28 10:55:00,126.26,126.28,126.18,126.18,1309.0,119.9151,119.9341,119.8391,119.8391,1309.0
2022-12-28 11:00:00,126.18,126.37,126.08,126.37,3837.0,119.8391,120.0195,119.7441,120.0195,3837.0
2022-12-28 11:05:00,126.34,126.39,126.2,126.25,2722.0,119.9911,120.0385,119.8581,119.9056,2722.0
2022-12-28 11:10:00,126.16,126.26,126.16,126.19,800.0,119.8201,119.9151,119.8201,119.8486,800.0
2022-12-28 11:15:00,126.13,126.36,126.09,126.36,2001.0,119.7916,120.0101,119.7536,120.0101,2001.0
2022-12-28 11:20:00,126.34,126.5,126.32,126.38,2021.0,119.9911,120.143,119.9721,120.029,2021.0
2022-12-28 11:25:00,126.37,126.37,126.26,126.32,900.0,120.0195,120.0195,119.9151,119.9721,900.0
2022-12-28 11:30:00,126.38,126.38,126.25,126.25,1202.0,120.029,120.029,119.9056,119.9056,1202.0
2022-12-28 11:35:00,126.23,126.23,126.21,126.22,510.0,119.8866,119.8866,119.8676,119.8771,510.0
2022-12-28 11:40:00,126.2,126.45,126.19,126.45,1882.0,119.8581,120.0955,119.8486,120.0955,1882.0
2022-12-28 11:45:00,126.47,126.51,126.26,126.26,6998.0,120.1145,120.1525,119.9151,119.9151,6998.0
2022-12-28 11:50:00,126.22,126.33,126.16,126.24,2153.0,119.8771,119.9816,119.8201,119.8961,2153.0
2022-12-28 11:55:00,126.16,126.24,126.15,126.18,2311.0,119.8201,119.8961,119.8106,119.8391,2311.0
2022-12-28 12:00:00,126.16,126.16,125.71,125.79,3045.0,119.8201,119.8201,119.3927,119.4687,3045.0
2022-12-28 12:05:00,125.76,125.8,125.67,125.74,1998.0,119.4402,119.4782,119.3547,119.4212,1998.0
2022-12-28 12:10:00,125.67,125.67,125.46,125.49,1400.0,119.3547,119.3547,119.1553,119.1838,1400.0
2022-12-28 12:15:00,125.44,125.48,125.4,125.45,2151.0,119.1363,119.1743,119.0983,119.1458,2151.0
2022-12-28 12:20:00,125.47,125.53,125.15,125.19,2265.0,119.1648,119.2218,118.8609,118.8988,2265.0
2022-12-28 12:25:00,125.25,125.36,125.25,125.36,1624.0,118.9558,119.0603,118.9558,119.0603,1624.0
2022-12-28 12:30:00,125.34,125.55,125.33,125.55,1400.0,119.0413,119.2408,119.0318,119.2408,1400.0
2022-12-28 12:35:00,125.55,125.62,125.53,125.54,1129.0,119.2408,119.3072,119.2218,119.2313,1129.0
2022-12-28 12:40:00,125.56,125.75,125.56,125.75,1500.0,119.2503,119.4307,119.2503,119.4307,1500.0
2022-12-28 12:45:00,125.81,125.91,125.8,125.88,1361.0,119.4877,119.5827,119.4782,119.5542,1361.0
2022-12-28 12:50:00,125.91,125.92,125.79,125.85,1601.0,119.5827,119.5922,119.4687,119.5257,1601.0
2022-12-28 12:55:00,125.79,125.93,125.78,125.88,1609.0,119.4687,119.6017,119.4592,119.5542,1609.0
2022-12-28 13:00:00,125.87,126.07,125.85,126.07,2061.0,119.5447,119.7346,119.5257,119.7346,2061.0
2022-12-28 13:05:00,126.02,126.11,125.98,126.01,2244.0,119.6871,119.7726,119.6491,119.6776,2244.0
2022-12-28 13:10:00,126.02,126.07,125.97,125.98,1244.0,119.6871,119.7346,119.6396,119.6491,1244.0
2022-12-28 13:15:00,126.0,126.06,125.97,126.03,1200.0,119.6681,119.7251,119.6396,119.6966,1200.0
2022-12-28 13:20:00,126.03,126.03,125.91,125.91,1566.0,119.6966,119.6966,119.5827,119.5827,1566.0
2022-12-28 13:25:00,125.94,125.99,125.83,125.93,3588.0,119.6112,119.6586,119.5067,119.6017,3588.0
2022-12-28 13:30:00,125.92,125.92,125.72,125.75,1605.0,119.5922,119.5922,119.4022,119.4307,1605.0
2022-12-28 13:35:00,125.75,125.76,125.5,125.5,1610.0,119.4307,119.4402,119.1933,119.1933,1610.0
2022-12-28 13:40:00,125.58,125.73,125.57,125.63,5872.0,119.2692,119.4117,119.2597,119.3167,5872.0
2022-12-28 13:45:00,125.62,125.73,125.55,125.68,3317.0,119.3072,119.4117,119.2408,119.3642,3317.0
2022-12-28 13:50:00,125.68,125.76,125.62,125.75,6802.0,119.3642,119.4402,119.3072,119.4307,6802.0
2022-12-28 13:55:00,125.74,125.74,125.54,125.59,2201.0,119.4212,119.4212,119.2313,119.2787,2201.0
2022-12-28 14:00:00,125.65,125.68,125.57,125.64,3176.0,119.3357,119.3642,119.2597,119.3262,3176.0
2022-12-28 14:05:00,125.61,125.62,125.38,125.38,1637.0,119.2977,119.3072,119.0793,119.0793,1637.0
2022-12-28 14:10:00,125.44,125.45,125.26,125.39,3753.0,119.1363,119.1458,118.9653,119.0888,3753.0
2022-12-28 14:15:00,125.36,125.41,125.23,125.41,3301.0,119.0603,119.1078,118.9368,119.1078,3301.0
2022-12-28 14:20:00,125.43,125.44,125.24,125.31,2064.0,119.1268,119.1363,118.9463,119.0128,2064.0
2022-12-28 14:25:00,125.3,125.36,125.29,125.36,1422.0,119.0033,119.0603,118.9938,119.0603,1422.0
2022-12-28 14:30:00,125.36,125.45,125.2,125.2,2558.0,119.0603,119.1458,118.9083,118.9083,2558.0
2022-12-28 14:35:00,125.23,125.39,125.23,125.39,3679.0,118.9368,119.0888,118.9368,119.0888,3679.0
2022-12-28 14:40:00,125.39,125.6,125.38,125.6,2735.0,119.0888,119.2882,119.0793,119.2882,2735.0
2022-12-28 14:45:00,125.62,125.69,125.62,125.63,1400.0,119.3072,119.3737,119.3072,119.3167,1400.0
2022-12-28 14:50:00,125.59,125.59,125.48,125.52,2225.0,119.2787,119.2787,119.1743,119.2123,2225.0
2022-12-28 14:55:00,125.47,125.57,125.44,125.48,2309.0,119.1648,119.2597,119.1363,119.1743,2309.0
2022-12-28 15:00:00,125.5,125.51,125.19,125.19,2812.0,119.1933,119.2028,118.8988,118.8988,2812.0
2022-12-28 15:05:00,125.2,125.24,125.15,125.17,2500.0,118.9083,118.9463,118.8609,118.8799,2500.0
2022-12-28 15:10:00,125.21,125.24,124.83,124.83,3673.0,118.9178,118.9463,118.5569,118.5569,3673.0
2022-12-28 15:15:00,124.83,125.0,124.82,124.89,4769.0,118.5569,118.7184,118.5474,118.6139,4769.0
2022-12-28 15:20:00,124.85,124.88,124.66,124.66,9246.0,118.5759,118.6044,118.3955,118.3955,9246.0
2022-12-28 15:25:00,124.64,124.77,124.64,124.72,4573.0,118.3765,118.5,118.3765,118.4525,4573.0
2022-12-28 15:30:00,124.7,124.94,124.7,124.87,8651.0,118.4335,118.6614,118.4335,118.5949,8651.0
2022-12-28 15:35:00,124.84,124.88,124.73,124.77,3782.0,118.5664,118.6044,118.462,118.5,3782.0
2022-12-28 15:40:00,124.8,124.8,124.57,124.59,6495.0,118.5284,118.5284,118.31,118.329,6495.0
2022-12-28 15:45:00,124.56,124.68,124.55,124.67,7609.0,118.3005,118.4145,118.291,118.405,7609.0
2022-12-28 15:50:00,124.65,124.77,124.41,124.46,20709.0,118.386,118.5,118.158,118.2055,20709.0
2022-12-28 15:55:00,124.44,124.52,124.25,124.25,46939.0,118.1865,118.2625,118.0061,118.0061,46939.0
2022-12-29 09:30:00,125.37,125.67,125.02,125.6,9485.0,119.0698,119.3547,118.7374,119.2882,9485.0
2022-12-29 09:35:00,125.65,125.87,125.61,125.65,2339.0,119.3357,119.5447,119.2977,119.3357,2339.0
2022-12-29 09:40:00,125.77,125.96,125.7,125.88,4131.0,119.4497,119.6302,119.3832,119.5542,4131.0
2022-12-29 09:45:00,125.81,126.02,125.81,126.01,2200.0,119.4877,119.6871,119.4877,119.6776,2200.0
2022-12-29 09:50:00,125.96,126.12,125.95,126.12,1991.0,119.6302,119.7821,119.6207,119.7821,1991.0
2022-12-29 09:55:00,126.12,126.3,126.1,126.11,912.0,119.7821,119.9531,119.7631,119.7726,912.0
2022-12-29 10:00:00,126.21,126.29,126.0,126.11,4276.0,119.8676,119.9436,119.6681,119.7726,4276.0
2022-12-29 10:05:00,126.22,126.36,126.21,126.3,5010.0,119.8771,120.0101,119.8676,119.9531,5010.0
2022-12-29 10:10:00,126.42,126.43,126.32,126.32,300.0,120.067,120.0765,119.9721,119.9721,300.0
2022-12-29 10:15:00,126.47,126.58,126.47,126.47,1623.0,120.1145,120.219,120.1145,120.1145,1623.0
2022-12-29 10:20:00,126.51,126.51,126.36,126.39,2516.0,120.1525,120.1525,120.0101,120.0385,2516.0
2022-12-29 10:25:00,126.38,126.38,126.24,126.25,2966.0,120.029,120.029,119.8961,119.9056,2966.0
2022-12-29 10:30:00,126.26,126.6,126.26,126.6,3032.0,119.9151,120.238,119.9151,120.238,3032.0
2022-12-29 10:35:00,126.66,126.74,126.63,126.74,2689.0,120.295,120.371,120.2665,120.371,2689.0
2022-12-29 10:40:00,126.73,126.73,126.58,126.63,2641.0,120.3615,120.3615,120.219,120.2665,2641.0
2022-12-29 10:45:00,126.57,126.6,126.47,126.49,1955.0,120.2095,120.238,120.1145,120.1335,1955.0
2022-12-29 10:50:00,126.53,126.57,126.45,126.45,1100.0,120.1715,120.2095,120.0955,120.0955,1100.0
2022-12-29 10:55:00,126.54,126.62,126.47,126.47,2414.0,120.181,120.257,120.1145,120.1145,2414.0
2022-12-29 11:00:00,126.48,126.48,126.31,126.4,1700.0,120.124,120.124,119.9626,120.048,1700.0
2022-12-29 11:05:00,126.4,126.43,126.31,126.31,2980.0,120.048,120.0765,119.9626,119.9626,2980.0
2022-12-29 11:10:00,126.16,126.22,126.03,126.03,1700.0,119.8201,119.8771,119.6966,119.6966,1700.0
2022-12-29 11:15:00,126.07,126.26,126.06,126.25,2800.0,119.7346,119.9151,119.7251,119.9056,2800.0
2022-12-29 11:20:00,126.28,126.28,126.18,126.19,1500.0,119.9341,119.9341,119.8391,119.8486,1500.0
2022-12-29 11:25:00,126.18,126.31,126.13,126.23,4125.0,119.8391,119.9626,119.7916,119.8866,4125.0
2022-12-29 11:30:00,126.26,126.51,126.26,126.49,2295.0,119.9151,120.1525,119.9151,120.1335,2295.0
2022-12-29 11:35:00,126.48,126.48,126.46,126.47,940.0,120.124,120.124,120.105,120.1145,940.0
2022-12-29 11:40:00,126.47,126.51,126.34,126.49,3302.0,120.1145,120.1525,119.9911,120.1335,3302.0
2022-12-29 11:45:00,126.54,126.64,126.47,126.62,1948.0,120.181,120.276,120.1145,120.257,1948.0
2022-12-29 11:50:00,126.66,126.69,126.64,126.64,2104.0,120.295,120.3235,120.276,120.276,2104.0
2022-12-29 11:55:00,126.66,126.68,126.57,126.63,4547.0,120.295,120.314,120.2095,120.2665,4547.0
2022-12-29 12:00:00,126.61,126.68,126.56,126.56,2264.0,120.2475,120.314,120.2,120.2,2264.0
2022-12-29 12:05:00,126.58,126.76,126.53,126.76,2834.0,120.219,120.3899,120.1715,120.3899,2834.0
2022-12-29 12:10:00,126.76,126.82,126.67,126.67,2177.0,120.3899,120.4469,120.3045,120.3045,2177.0
2022-12-29 12:15:00,126.67,126.77,126.66,126.75,2400.0,120.3045,120.3994,120.295,120.3805,2400.0
2022-12-29 12:20:00,126.74,126.83,126.74,126.81,4343.0,120.371,120.4564,120.371,120.4374,4343.0
2022-12-29 12:25:00,126.72,126.72,126.67,126.7,1020.0,120.352,120.352,120.3045,120.333,1020.0
2022-12-29 12:30:00,126.68,126.74,126.64,126.68,2224.0,120.314,120.371,120.276,120.314,2224.0
2022-12-29 12:35:00,126.67,126.67,126.53,126.59,3389.0,120.3045,120.3045,120.1715,120.2285,3389.0
2022-12-29 12:40:00,126.65,126.77,126.64,126.72,1142.0,120.2855,120.3994,120.276,120.352,1142.0
2022-12-29 12:45:00,126.85,126.85,126.77,126.82,1708.0,120.4754,120.4754,120.3994,120.4469,1708.0
2022-12-29 12:50:00,126.84,126.85,126.81,126.81,1000.0,120.4659,120.4754,120.4374,120.4374,1000.0
2022-12-29 12:55:00,126.8,126.8,126.73,126.75,1063.0,120.4279,120.4279,120.3615,120.3805,1063.0
2022-12-29 13:00:00,126.7,126.76,126.69,126.69,1690.0,120.333,120.3899,120.3235,120.3235,1690.0
2022-12-29 13:05:00,126.66,126.66,126.49,126.5,1862.0,120.295,120.295,120.1335,120.143,1862.0
2022-12-29 13:10:00,126.52,126.63,126.51,126.58,3618.0,120.162,120.2665,120.1525,120.219,3618.0
2022-12-29 13:15:00,126.6,126.62,126.57,126.62,401.0,120.238,120.257,120.2095,120.257,401.0
2022-12-29 13:20:00,126.6,126.61,126.53,126.56,2182.0,120.238,120.2475,120.1715,120.2,2182.0
2022-12-29 13:25:00,126.55,126.57,126.51,126.51,1631.0,120.1905,120.2095,120.1525,120.1525,1631.0
2022-12-29 13:30:00,126.47,126.5,126.43,126.45,2418.0,120.1145,120.143,120.0765,120.0955,2418.0
2022-12-29 13:35:00,126.42,126.42,126.28,126.4,3413.0,120.067,120.067,119.9341,120.048,3413.0
2022-12-29 13:40:00,126.42,126.5,126.4,126.46,1058.0,120.067,120.143,120.048,120.105,1058.0
2022-12-29 13:45:00,126.49,126.57,126.41,126.57,2829.0,120.1335,120.2095,120.0575,120.2095,2829.0
2022-12-29 13:50:00,126.54,126.63,126.52,126.62,1742.0,120.181,120.2665,120.162,120.257,1742.0
2022-12-29 13:55:00,126.58,126.59,126.47,126.54,3920.0,120.219,120.2285,120.1145,120.181,3920.0
2022-12-29 14:00:00,126.54,126.68,126.52,126.68,8600.0,120.181,120.314,120.162,120.314,8600.0
2022-12-29 14:05:00,126.62,126.62,126.48,126.48,14530.0,120.257,120.257,120.124,120.124,14530.0
2022-12-29 14:10:00,126.48,126.56,126.48,126.5,26535.0,120.124,120.2,120.124,120.143,26535.0
2022-12-29 14:15:00,126.54,126.66,126.43,126.47,6070.0,120.181,120.295,120.0765,120.1145,6070.0
2022-12-29 14:20:00,126.47,126.49,126.38,126.38,2081.0,120.1145,120.1335,120.029,120.029,2081.0
2022-12-29 14:25:00,126.4,126.49,126.38,126.39,3000.0,120.048,120.1335,120.029,120.0385,3000.0
2022-12-29 14:30:00,126.37,126.44,126.29,126.41,4109.0,120.0195,120.086,119.9436,120.0575,4109.0
2022-12-29 14:35:00,126.36,126.46,126.36,126.43,2439.0,120.0101,120.105,120.0101,120.0765,2439.0
2022-12-29 14:40:00,126.42,126.51,126.39,126.48,4420.0,120.067,120.1525,120.0385,120.124,4420.0
2022-12-29 14:45:00,126.48,126.48,126.39,126.39,2937.0,120.124,120.124,120.0385,120.0385,2937.0
2022-12-29 14:50:00,126.34,126.36,126.28,126.3,2200.0,119.9911,120.0101,119.9341,119.9531,2200.0
2022-12-29 14:55:00,126.29,126.35,126.26,126.26,3100.0,119.9436,120.0006,119.9151,119.9151,3100.0
2022-12-29 15:00:00,126.19,126.23,126.17,126.2,2248.0,119.8486,119.8866,119.8296,119.8581,2248.0
2022-12-29 15:05:00,126.18,126.22,125.99,126.08,8277.0,119.8391,119.8771,119.6586,119.7441,8277.0
2022-12-29 15:10:00,126.13,126.15,126.03,126.11,4912.0,119.7916,119.8106,119.6966,119.7726,4912.0
2022-12-29 15:15:00,126.04,126.13,125.96,126.07,9860.0,119.7061,119.7916,119.6302,119.7346,9860.0
2022-12-29 15:20:00,126.1,126.16,126.07,126.12,3400.0,119.7631,119.8201,119.7346,119.7821,3400.0
2022-12-29 15:25:00,126.07,126.18,126.07,126.11,3265.0,119.7346,119.8391,119.7346,119.7726,3265.0
2022-12-29 15:30:00,126.13,126.18,126.09,126.17,4302.0,119.7916,119.8391,119.7536,119.8296,4302.0
2022-12-29 15:35:00,126.17,126.25,126.17,126.21,2535.0,119.8296,119.9056,119.8296,119.8676,2535.0
2022-12-29 15:40:00,126.2,126.3,126.15,126.3,4403.0,119.8581,119.9531,119.8106,119.9531,4403.0
2022-12-29 15:45:00,126.27,126.46,126.27,126.37,9278.0,119.9246,120.105,119.9246,120.0195,9278.0
2022-12-29 15:50:00,126.4,126.48,126.31,126.42,10993.0,120.048,120.124,119.9626,120.067,10993.0
2022-12-29 15:55:00,126.41,126.48,126.34,126.34,36097.0,120.0575,120.124,119.9911,119.9911,36097.0
2022-12-30 09:30:00,125.22,125.59,125.22,125.59,7565.0,118.9273,119.2787,118.9273,119.2787,7565.0
2022-12-30 09:35:00,125.61,125.65,125.41,125.58,1811.0,119.2977,119.3357,119.1078,119.2692,1811.0
2022-12-30 09:40:00,125.48,125.48,125.13,125.43,3322.0,119.1743,119.1743,118.8419,119.1268,3322.0
2022-12-30 09:45:00,125.35,125.35,124.56,124.57,900.0,119.0508,119.0508,118.3005,118.31,900.0
2022-12-30 09:50:00,124.61,124.85,124.54,124.7,3237.0,118.348,118.5759,118.2815,118.4335,3237.0
2022-12-30 09:55:00,124.63,125.0,124.62,124.92,7734.0,118.367,118.7184,118.3575,118.6424,7734.0
2022-12-30 10:00:00,124.92,125.08,124.86,124.99,2700.0,118.6424,118.7944,118.5854,118.7089,2700.0
2022-12-30 10:05:00,124.99,125.06,124.67,124.75,3244.0,118.7089,118.7754,118.405,118.481,3244.0
2022-12-30 10:10:00,124.78,124.94,124.76,124.89,5014.0,118.5094,118.6614,118.4905,118.6139,5014.0
2022-12-30 10:15:00,124.91,125.32,124.89,125.28,3738.0,118.6329,119.0223,118.6139,118.9843,3738.0
2022-12-30 10:20:00,125.29,125.29,125.15,125.19,4871.0,118.9938,118.9938,118.8609,118.8988,4871.0
2022-12-30 10:25:00,125.2,125.21,125.07,125.14,3001.0,118.9083,118.9178,118.7849,118.8514,3001.0
2022-12-30 10:30:00,125.16,125.16,124.97,125.12,3645.0,118.8704,118.8704,118.6899,118.8324,3645.0
2022-12-30 10:35:00,125.13,125.13,125.03,125.06,4326.0,118.8419,118.8419,118.7469,118.7754,4326.0
2022-12-30 10:40:00,125.0,125.16,124.88,125.1,3624.0,118.7184,118.8704,118.6044,118.8134,3624.0
2022-12-30 10:45:00,125.1,125.3,125.03,125.24,5331.0,118.8134,119.0033,118.7469,118.9463,5331.0
2022-12-30 10:50:00,125.19,125.2,125.03,125.03,2865.0,118.8988,118.9083,118.7469,118.7469,2865.0
2022-12-30 10:55:00,124.94,125.05,124.73,124.77,3699.0,118.6614,118.7659,118.462,118.5,3699.0
2022-12-30 11:00:00,124.69,124.82,124.61,124.76,2300.0,118.424,118.5474,118.348,118.4905,2300.0
2022-12-30 11:05:00,124.78,124.92,124.78,124.92,2809.0,118.5094,118.6424,118.5094,118.6424,2809.0
2022-12-30 11:10:00,124.96,124.96,124.84,124.92,3104.0,118.6804,118.6804,118.5664,118.6424,3104.0
2022-12-30 11:15:00,124.88,124.88,124.71,124.8,2592.0,118.6044,118.6044,118.443,118.5284,2592.0
2022-12-30 11:20:00,124.88,124.88,124.73,124.76,809.0,118.6044,118.6044,118.462,118.4905,809.0
2022-12-30 11:25:00,124.73,124.79,124.66,124.7,1500.0,118.462,118.5189,118.3955,118.4335,1500.0
2022-12-30 11:30:00,124.74,124.87,124.69,124.85,1158.0,118.4715,118.5949,118.424,118.5759,1158.0
2022-12-30 11:35:00,124.76,124.88,124.76,124.8,1506.0,118.4905,118.6044,118.4905,118.5284,1506.0
2022-12-30 11:40:00,124.82,124.87,124.74,124.86,1673.0,118.5474,118.5949,118.4715,118.5854,1673.0
2022-12-30 11:45:00,124.86,124.88,124.75,124.88,1892.0,118.5854,118.6044,118.481,118.6044,1892.0
2022-12-30 11:50:00,124.84,124.9,124.83,124.86,1081.0,118.5664,118.6234,118.5569,118.5854,1081.0
2022-12-30 11:55:00,124.87,125.04,124.82,125.04,1989.0,118.5949,118.7564,118.5474,118.7564,1989.0
2022-12-30 12:00:00,125.04,125.05,124.96,125.03,1134.0,118.7564,118.7659,118.6804,118.7469,1134.0
2022-12-30 12:05:00,125.03,125.04,124.96,125.0,2850.0,118.7469,118.7564,118.6804,118.7184,2850.0
2022-12-30 12:10:00,125.06,125.13,124.92,124.92,1900.0,118.7754,118.8419,118.6424,118.6424,1900.0
2022-12-30 12:15:00,125.01,125.12,124.96,125.01,2815.0,118.7279,118.8324,118.6804,118.7279,2815.0
2022-12-30 12:20:00,124.95,125.07,124.88,124.97,3008.0,118.6709,118.7849,118.6044,118.6899,3008.0
2022-12-30 12:25:00,125.03,125.03,124.94,124.99,1200.0,118.7469,118.7469,118.6614,118.7089,1200.0
2022-12-30 12:30:00,124.97,125.06,124.93,125.05,2811.0,118.6899,118.7754,118.6519,118.7659,2811.0
2022-12-30 12:35:00,125.04,125.13,125.04,125.08,1000.0,118.7564,118.8419,118.7564,118.7944,1000.0
2022-12-30 12:40:00,125.07,125.13,125.03,125.09,1223.0,118.7849,118.8419,118.7469,118.8039,1223.0
2022-12-30 12:45:00,125.12,125.15,124.93,125.04,2212.0,118.8324,118.8609,118.6519,118.7564,2212.0
2022-12-30 12:50:00,124.98,125.09,124.96,124.96,2150.0,118.6994,118.8039,118.6804,118.6804,2150.0
2022-12-30 12:55:00,124.84,124.99,124.84,124.99,2790.0,118.5664,118.7089,118.5664,118.7089,2790.0
2022-12-30 13:00:00,125.09,125.09,124.85,124.97,2594.0,118.8039,118.8039,118.5759,118.6899,2594.0
2022-12-30 13:05:00,124.96,125.02,124.93,124.98,1550.0,118.6804,118.7374,118.6519,118.6994,1550.0
2022-12-30 13:10:00,124.98,125.06,124.95,125.06,2300.0,118.6994,118.7754,118.6709,118.7754,2300.0
2022-12-30 13:15:00,125.06,125.06,124.82,124.86,1714.0,118.7754,118.7754,118.5474,118.5854,1714.0
2022-12-30 13:20:00,124.81,124.81,124.35,124.46,2604.0,118.5379,118.5379,118.1011,118.2055,2604.0
2022-12-30 13:25:00,124.45,124.6,124.26,124.6,4617.0,118.196,118.3385,118.0156,118.3385,4617.0
2022-12-30 13:30:00,124.61,124.76,124.61,124.71,600.0,118.348,118.4905,118.348,118.443,600.0
2022-12-30 13:35:00,124.79,124.93,124.78,124.78,3200.0,118.5189,118.6519,118.5094,118.5094,3200.0
2022-12-30 13:40:00,124.81,124.85,124.73,124.77,3210.0,118.5379,118.5759,118.462,118.5,3210.0
2022-12-30 13:45:00,124.78,124.78,124.65,124.7,2115.0,118.5094,118.5094,118.386,118.4335,2115.0
2022-12-30 13:50:00,124.71,124.73,124.66,124.73,1671.0,118.443,118.462,118.3955,118.462,1671.0
2022-12-30 13:55:00,124.65,124.65,124.57,124.61,1701.0,118.386,118.386,118.31,118.348,1701.0
2022-12-30 14:00:00,124.63,124.73,124.45,124.45,3401.0,118.367,118.462,118.196,118.196,3401.0
2022-12-30 14:05:00,124.43,124.47,124.31,124.31,2262.0,118.177,118.215,118.0631,118.0631,2262.0
2022-12-30 14:10:00,124.3,124.38,124.22,124.32,2216.0,118.0536,118.1296,117.9776,118.0726,2216.0
2022-12-30 14:15:00,124.28,124.3,124.17,124.25,3471.0,118.0346,118.0536,117.9301,118.0061,3471.0
2022-12-30 14:20:00,124.28,124.31,124.19,124.28,2502.0,118.0346,118.0631,117.9491,118.0346,2502.0
2022-12-30 14:25:00,124.31,124.37,124.21,124.36,3001.0,118.0631,118.1201,117.9681,118.1106,3001.0
2022-12-30 14:30:00,124.34,124.46,124.33,124.37,2721.0,118.0916,118.2055,118.0821,118.1201,2721.0
2022-12-30 14:35:00,124.37,124.41,124.34,124.41,1439.0,118.1201,118.158,118.0916,118.158,1439.0
2022-12-30 14:40:00,124.38,124.42,124.33,124.42,2523.0,118.1296,118.1675,118.0821,118.1675,2523.0
2022-12-30 14:45:00,124.37,124.4,124.26,124.26,2109.0,118.1201,118.1485,118.0156,118.0156,2109.0
2022-12-30 14:50:00,124.31,124.4,124.3,124.35,1541.0,118.0631,118.1485,118.0536,118.1011,1541.0
2022-12-30 14:55:00,124.33,124.36,124.28,124.33,2262.0,118.0821,118.1106,118.0346,118.0821,2262.0
2022-12-30 15:00:00,124.39,124.57,124.39,124.54,1701.0,118.139,118.31,118.139,118.2815,1701.0
2022-12-30 15:05:00,124.57,124.74,124.57,124.74,2335.0,118.31,118.4715,118.31,118.4715,2335.0
2022-12-30 15:10:00,124.75,125.08,124.74,124.99,1117.0,118.481,118.7944,118.4715,118.7089,1117.0
2022-12-30 15:15:00,125.08,125.19,125.05,125.05,4498.0,118.7944,118.8988,118.7659,118.7659,4498.0
2022-12-30 15:20:00,125.09,125.17,125.08,125.1,2512.0,118.8039,118.8799,118.7944,118.8134,2512.0
2022-12-30 15:25:00,125.11,125.11,125.0,125.06,4116.0,118.8229,118.8229,118.7184,118.7754,4116.0
2022-12-30 15:30:00,125.07,125.41,125.03,125.41,6438.0,118.7849,119.1078,118.7469,119.1078,6438.0
2022-12-30 15:35:00,125.37,125.45,125.33,125.4,4335.0,119.0698,119.1458,119.0318,119.0983,4335.0
2022-12-30 15:40:00,125.43,125.55,125.41,125.47,7733.0,119.1268,119.2408,119.1078,119.1648,7733.0
2022-12-30 15:45:00,125.47,125.69,125.45,125.67,7822.0,119.1648,119.3737,119.1458,119.3547,7822.0
2022-12-30 15:50:00,125.67,126.01,125.67,125.92,16895.0,119.3547,119.6776,119.3547,119.5922,16895.0
2022-12-30 15:55:00,125.89,125.89,125.58,125.71,21408.0,119.5637,119.5637,119.2692,119.3927,21408.0
2023-01-03 09:30:00,126.79,127.41,126.79,127.15,15665.0,120.4184,121.0073,120.4184,120.7604,15665.0
2023-01-03 09:35:00,127.18,127.37,126.22,127.09,9281.0,120.7888,120.9693,119.8771,120.7034,9281.0
2023-01-03 09:40:00,127.23,127.43,126.76,126.83,10755.0,120.8363,121.0263,120.3899,120.4564,10755.0
2023-01-03 09:45:00,126.96,126.96,125.7,126.1,9343.0,120.5799,120.5799,119.3832,119.7631,9343.0
2023-01-03 09:50:00,126.13,126.21,125.66,125.77,6483.0,119.7916,119.8676,119.3452,119.4497,6483.0
2023-01-03 09:55:00,125.77,125.77,125.24,125.39,11348.0,119.4497,119.4497,118.9463,119.0888,11348.0
2023-01-03 10:00:00,125.68,125.93,125.61,125.65,11286.0,119.3642,119.6017,119.2977,119.3357,11286.0
2023-01-03 10:05:00,125.56,125.78,125.55,125.72,1415.0,119.2503,119.4592,119.2408,119.4022,1415.0
2023-01-03 10:10:00,125.76,125.76,125.28,125.29,3073.0,119.4402,119.4402,118.9843,118.9938,3073.0
2023-01-03 10:15:00,125.34,125.65,125.29,125.33,9317.0,119.0413,119.3357,118.9938,119.0318,9317.0
2023-01-03 10:20:00,125.35,125.9,125.35,125.9,6500.0,119.0508,119.5732,119.0508,119.5732,6500.0
2023-01-03 10:25:00,125.87,125.95,125.71,125.95,4414.0,119.5447,119.6207,119.3927,119.6207,4414.0
2023-01-03 10:30:00,125.9,125.96,125.69,125.83,4732.0,119.5732,119.6302,119.3737,119.5067,4732.0
2023-01-03 10:35:00,125.83,126.07,125.83,126.05,5292.0,119.5067,119.7346,119.5067,119.7156,5292.0
2023-01-03 10:40:00,126.16,126.22,126.06,126.19,2349.0,119.8201,119.8771,119.7251,119.8486,2349.0
2023-01-03 10:45:00,126.31,126.35,126.13,126.13,2592.0,119.9626,120.0006,119.7916,119.7916,2592.0
2023-01-03 10:50:00,126.06,126.17,126.04,126.07,1415.0,119.7251,119.8296,119.7061,119.7346,1415.0
2023-01-03 10:55:00,126.16,126.57,126.16,126.57,2944.0,119.8201,120.2095,119.8201,120.2095,2944.0
2023-01-03 11:00:00,126.62,126.8,126.55,126.78,8208.0,120.257,120.4279,120.1905,120.4089,8208.0
2023-01-03 11:05:00,126.71,126.83,126.59,126.65,9494.0,120.3425,120.4564,120.2285,120.2855,9494.0
2023-01-03 11:10:00,126.59,126.59,125.8,125.8,3768.0,120.2285,120.2285,119.4782,119.4782,3768.0
2023-01-03 11:15:00,125.95,126.1,125.86,126.02,7634.0,119.6207,119.7631,119.5352,119.6871,7634.0
2023-01-03 11:20:00,125.94,126.19,125.89,126.17,8227.0,119.6112,119.8486,119.5637,119.8296,8227.0
2023-01-03 11:25:00,126.09,126.09,125.91,125.98,1131.0,119.7536,119.7536,119.5827,119.6491,1131.0
2023-01-03 11:30:00,125.92,125.92,125.58,125.8,6009.0,119.5922,119.5922,119.2692,119.4782,6009.0
2023-01-03 11:35:00,125.61,125.77,125.6,125.73,5012.0,119.2977,119.4497,119.2882,119.4117,5012.0
2023-01-03 11:40:00,125.64,125.64,125.43,125.6,12822.0,119.3262,119.3262,119.1268,119.2882,12822.0
2023-01-03 11:45:00,125.47,125.55,125.39,125.44,1223.0,119.1648,119.2408,119.0888,119.1363,1223.0
2023-01-03 11:50:00,125.4,125.54,125.38,125.46,1314.0,119.0983,119.2313,119.0793,119.1553,1314.0
2023-01-03 11:55:00,125.42,125.57,125.34,125.53,4263.0,119.1173,119.2597,119.0413,119.2218,4263.0
2023-01-03 12:00:00,125.4,125.48,125.16,125.25,1924.0,119.0983,119.1743,118.8704,118.9558,1924.0
2023-01-03 12:05:00,125.18,125.46,125.18,125.45,1869.0,118.8893,119.1553,118.8893,119.1458,1869.0
2023-01-03 12:10:00,125.47,125.56,125.46,125.55,916.0,119.1648,119.2503,119.1553,119.2408,916.0
2023-01-03 12:15:00,125.57,125.57,125.39,125.4,2152.0,119.2597,119.2597,119.0888,119.0983,2152.0
2023-01-03 12:20:00,125.38,125.59,125.38,125.48,2241.0,119.0793,119.2787,119.0793,119.1743,2241.0
2023-01-03 12:25:00,125.46,125.61,125.46,125.55,3354.0,119.1553,119.2977,119.1553,119.2408,3354.0
2023-01-03 12:30:00,125.53,125.84,125.53,125.84,1162.0,119.2218,119.5162,119.2218,119.5162,1162.0
2023-01-03 12:35:00,125.92,125.95,125.71,125.72,3501.0,119.5922,119.6207,119.3927,119.4022,3501.0
2023-01-03 12:40:00,125.7,125.7,125.38,125.48,2738.0,119.3832,119.3832,119.0793,119.1743,2738.0
2023-01-03 12:45:00,125.41,125.41,125.09,125.24,3210.0,119.1078,119.1078,118.8039,118.9463,3210.0
2023-01-03 12:50:00,125.18,125.37,125.18,125.37,30516.0,118.8893,119.0698,118.8893,119.0698,30516.0
2023-01-03 12:55:00,125.3,125.68,125.3,125.48,5978.0,119.0033,119.3642,119.0033,119.1743,5978.0
2023-01-03 13:00:00,125.48,125.56,125.4,125.55,2536.0,119.1743,119.2503,119.0983,119.2408,2536.0
2023-01-03 13:05:00,125.44,125.52,125.42,125.47,3054.0,119.1363,119.2123,119.1173,119.1648,3054.0
2023-01-03 13:10:00,125.45,125.57,125.42,125.47,4032.0,119.1458,119.2597,119.1173,119.1648,4032.0
2023-01-03 13:15:00,125.45,125.56,125.45,125.54,1504.0,119.1458,119.2503,119.1458,119.2313,1504.0
2023-01-03 13:20:00,125.56,125.68,125.52,125.68,1661.0,119.2503,119.3642,119.2123,119.3642,1661.0
2023-01-03 13:25:00,125.65,126.02,125.65,126.01,7821.0,119.3357,119.6871,119.3357,119.6776,7821.0
2023-01-03 13:30:00,125.96,126.02,125.9,125.91,1503.0,119.6302,119.6871,119.5732,119.5827,1503.0
2023-01-03 13:35:00,125.88,126.08,125.88,125.98,4039.0,119.5542,119.7441,119.5542,119.6491,4039.0
2023-01-03 13:40:00,125.98,126.12,125.98,126.03,36120.0,119.6491,119.7821,119.6491,119.6966,36120.0
2023-01-03 13:45:00,125.95,126.06,125.95,126.06,2219.0,119.6207,119.7251,119.6207,119.7251,2219.0
2023-01-03 13:50:00,126.04,126.33,126.03,126.33,4508.0,119.7061,119.9816,119.6966,119.9816,4508.0
2023-01-03 13:55:00,126.36,126.47,126.3,126.3,3999.0,120.0101,120.1145,119.9531,119.9531,3999.0
2023-01-03 14:00:00,126.33,126.39,126.14,126.14,6239.0,119.9816,120.0385,119.8011,119.8011,6239.0
2023-01-03 14:05:00,126.13,126.13,125.99,126.07,2484.0,119.7916,119.7916,119.6586,119.7346,2484.0
2023-01-03 14:10:00,126.12,126.12,125.68,125.8,9831.0,119.7821,119.7821,119.3642,119.4782,9831.0
2023-01-03 14:15:00,125.82,125.99,125.8,125.97,24530.0,119.4972,119.6586,119.4782,119.6396,24530.0
2023-01-03 14:20:00,125.88,126.04,125.86,125.87,7388.0,119.5542,119.7061,119.5352,119.5447,7388.0
2023-01-03 14:25:00,125.9,125.91,125.82,125.9,2303.0,119.5732,119.5827,119.4972,119.5732,2303.0
2023-01-03 14:30:00,125.91,125.91,125.52,125.57,7529.0,119.5827,119.5827,119.2123,119.2597,7529.0
2023-01-03 14:35:00,125.63,125.77,125.59,125.71,3666.0,119.3167,119.4497,119.2787,119.3927,3666.0
2023-01-03 14:40:00,125.72,125.98,125.72,125.98,4076.0,119.4022,119.6491,119.4022,119.6491,4076.0
2023-01-03 14:45:00,126.06,126.63,126.06,126.63,6938.0,119.7251,120.2665,119.7251,120.2665,6938.0
2023-01-03 14:50:00,126.59,126.6,126.43,126.5,3337.0,120.2285,120.238,120.0765,120.143,3337.0
2023-01-03 14:55:00,126.5,126.63,126.35,126.38,6187.0,120.143,120.2665,120.0006,120.029,6187.0
2023-01-03 15:00:00,126.38,126.56,126.32,126.47,5718.0,120.029,120.2,119.9721,120.1145,5718.0
2023-01-03 15:05:00,126.45,126.52,126.42,126.42,2758.0,120.0955,120.162,120.067,120.067,2758.0
2023-01-03 15:10:00,126.41,126.56,126.39,126.56,3860.0,120.0575,120.2,120.0385,120.2,3860.0
2023-01-03 15:15:00,126.62,126.72,126.58,126.65,4833.0,120.257,120.352,120.219,120.2855,4833.0
2023-01-03 15:20:00,126.6,126.61,126.34,126.41,4266.0,120.238,120.2475,119.9911,120.0575,4266.0
2023-01-03 15:25:00,126.37,126.61,126.36,126.61,8059.0,120.0195,120.2475,120.0101,120.2475,8059.0
2023-01-03 15:30:00,126.59,126.85,126.59,126.83,2706.0,120.2285,120.4754,120.2285,120.4564,2706.0
2023-01-03 15:35:00,126.82,126.93,126.68,126.69,5568.0,120.4469,120.5514,120.314,120.3235,5568.0
2023-01-03 15:40:00,126.74,126.8,126.61,126.64,7857.0,120.371,120.4279,120.2475,120.276,7857.0
2023-01-03 15:45:00,126.64,126.8,126.55,126.77,6536.0,120.276,120.4279,120.1905,120.3994,6536.0
2023-01-03 15:50:00,126.84,127.0,126.77,126.89,14560.0,120.4659,120.6179,120.3994,120.5134,14560.0
2023-01-03 15:55:00,126.88,126.91,126.75,126.79,47516.0,120.5039,120.5324,120.3805,120.4184,47516.0
2023-01-04 09:30:00,128.85,129.08,128.36,129.08,11130.0,122.3749,122.5934,121.9095,122.5934,11130.0
2023-01-04 09:35:00,129.39,129.75,129.22,129.46,1799.0,122.8878,123.2297,122.7263,122.9543,1799.0
2023-01-04 09:40:00,129.59,129.67,129.45,129.49,2942.0,123.0777,123.1537,122.9448,122.9828,2942.0
2023-01-04 09:45:00,129.29,129.67,129.28,129.53,3778.0,122.7928,123.1537,122.7833,123.0207,3778.0
2023-01-04 09:50:00,129.47,129.56,129.26,129.56,2104.0,122.9638,123.0492,122.7643,123.0492,2104.0
2023-01-04 09:55:00,129.61,129.92,129.61,129.71,7301.0,123.0967,123.3912,123.0967,123.1917,7301.0
2023-01-04 10:00:00,129.55,129.55,128.54,128.62,7478.0,123.0397,123.0397,122.0805,122.1565,7478.0
2023-01-04 10:05:00,128.41,128.54,127.91,128.16,7593.0,121.957,122.0805,121.4822,121.7196,7593.0
2023-01-04 10:10:00,128.27,128.42,128.09,128.3,4676.0,121.8241,121.9665,121.6531,121.8526,4676.0
2023-01-04 10:15:00,128.28,128.49,128.26,128.39,1300.0,121.8336,122.033,121.8146,121.938,1300.0
2023-01-04 10:20:00,128.25,128.53,128.17,128.43,5514.0,121.8051,122.071,121.7291,121.976,5514.0
2023-01-04 10:25:00,128.45,128.51,128.2,128.51,1346.0,121.995,122.052,121.7576,122.052,1346.0
2023-01-04 10:30:00,128.44,128.57,128.31,128.31,3021.0,121.9855,122.109,121.8621,121.8621,3021.0
2023-01-04 10:35:00,128.35,128.47,128.11,128.47,2274.0,121.9,122.014,121.6721,122.014,2274.0
2023-01-04 10:40:00,128.45,128.94,128.42,128.94,4993.0,121.995,122.4604,121.9665,122.4604,4993.0
2023-01-04 10:45:00,128.99,129.17,128.98,129.08,2164.0,122.5079,122.6788,122.4984,122.5934,2164.0
2023-01-04 10:50:00,129.06,129.3,129.04,129.1,3437.0,122.5744,122.8023,122.5554,122.6124,3437.0
2023-01-04 10:55:00,129.01,129.15,128.93,129.08,1422.0,122.5269,122.6598,122.4509,122.5934,1422.0
2023-01-04 11:00:00,129.15,129.15,129.01,129.02,1626.0,122.6598,122.6598,122.5269,122.5364,1626.0
2023-01-04 11:05:00,128.99,129.05,128.86,129.01,1812.0,122.5079,122.5649,122.3844,122.5269,1812.0
2023-01-04 11:10:00,128.99,129.12,128.95,129.12,2421.0,122.5079,122.6314,122.4699,122.6314,2421.0
2023-01-04 11:15:00,129.09,129.11,129.04,129.04,990.0,122.6029,122.6219,122.5554,122.5554,990.0
2023-01-04 11:20:00,129.03,129.04,128.82,128.87,3960.0,122.5459,122.5554,122.3464,122.3939,3960.0
2023-01-04 11:25:00,128.81,128.99,128.81,128.92,2108.0,122.3369,122.5079,122.3369,122.4414,2108.0
2023-01-04 11:30:00,128.99,129.35,128.98,129.22,2249.0,122.5079,122.8498,122.4984,122.7263,2249.0
2023-01-04 11:35:00,129.25,129.55,129.23,129.55,2822.0,122.7548,123.0397,122.7358,123.0397,2822.0
2023-01-04 11:40:00,129.53,129.64,129.52,129.64,750.0,123.0207,123.1252,123.0113,123.1252,750.0
2023-01-04 11:45:00,129.68,129.72,129.5,129.65,1856.0,123.1632,123.2012,122.9923,123.1347,1856.0
2023-01-04 11:50:00,129.71,129.71,129.6,129.6,2584.0,123.1917,123.1917,123.0872,123.0872,2584.0
2023-01-04 11:55:00,129.59,129.77,129.59,129.77,3100.0,123.0777,123.2487,123.0777,123.2487,3100.0
2023-01-04 12:00:00,129.75,129.86,129.72,129.8,2083.0,123.2297,123.3342,123.2012,123.2772,2083.0
2023-01-04 12:05:00,129.79,129.8,129.73,129.78,950.0,123.2677,123.2772,123.2107,123.2582,950.0
2023-01-04 12:10:00,129.68,129.77,129.62,129.62,2031.0,123.1632,123.2487,123.1062,123.1062,2031.0
2023-01-04 12:15:00,129.51,129.55,129.51,129.51,1000.0,123.0018,123.0397,123.0018,123.0018,1000.0
2023-01-04 12:20:00,129.56,129.72,129.52,129.72,3657.0,123.0492,123.2012,123.0113,123.2012,3657.0
2023-01-04 12:25:00,129.72,129.72,129.49,129.51,761.0,123.2012,123.2012,122.9828,123.0018,761.0
2023-01-04 12:30:00,129.52,129.69,129.51,129.63,1902.0,123.0113,123.1727,123.0018,123.1157,1902.0
2023-01-04 12:35:00,129.61,129.74,129.52,129.74,1862.0,123.0967,123.2202,123.0113,123.2202,1862.0
2023-01-04 12:40:00,129.7,129.88,129.68,129.84,3515.0,123.1822,123.3532,123.1632,123.3152,3515.0
2023-01-04 12:45:00,129.87,129.87,129.68,129.68,2106.0,123.3437,123.3437,123.1632,123.1632,2106.0
2023-01-04 12:50:00,129.7,129.76,129.58,129.75,4593.0,123.1822,123.2392,123.0682,123.2297,4593.0
2023-01-04 12:55:00,129.72,129.77,129.62,129.63,2723.0,123.2012,123.2487,123.1062,123.1157,2723.0
2023-01-04 13:00:00,129.57,129.58,129.41,129.47,4017.0,123.0587,123.0682,122.9068,122.9638,4017.0
2023-01-04 13:05:00,129.44,129.5,129.42,129.5,748.0,122.9353,122.9923,122.9163,122.9923,748.0
2023-01-04 13:10:00,129.58,129.74,129.58,129.68,2375.0,123.0682,123.2202,123.0682,123.1632,2375.0
2023-01-04 13:15:00,129.74,129.9,129.73,129.87,1737.0,123.2202,123.3722,123.2107,123.3437,1737.0
2023-01-04 13:20:00,129.87,129.88,129.85,129.85,500.0,123.3437,123.3532,123.3247,123.3247,500.0
2023-01-04 13:25:00,129.88,129.96,129.87,129.93,3566.0,123.3532,123.4291,123.3437,123.4006,3566.0
2023-01-04 13:30:00,129.96,130.06,129.93,129.99,4117.0,123.4291,123.5241,123.4006,123.4576,4117.0
2023-01-04 13:35:00,130.11,130.22,130.1,130.21,1497.0,123.5716,123.6761,123.5621,123.6666,1497.0
2023-01-04 13:40:00,130.21,130.21,130.07,130.08,3235.0,123.6666,123.6666,123.5336,123.5431,3235.0
2023-01-04 13:45:00,130.08,130.08,129.91,130.04,2318.0,123.5431,123.5431,123.3817,123.5051,2318.0
2023-01-04 13:50:00,130.04,130.08,130.01,130.02,640.0,123.5051,123.5431,123.4766,123.4861,640.0
2023-01-04 13:55:00,130.01,130.01,129.61,129.75,3486.0,123.4766,123.4766,123.0967,123.2297,3486.0
2023-01-04 14:00:00,129.72,130.01,128.98,129.48,7693.0,123.2012,123.4766,122.4984,122.9733,7693.0
2023-01-04 14:05:00,129.48,129.84,129.4,129.46,13632.0,122.9733,123.3152,122.8973,122.9543,13632.0
2023-01-04 14:10:00,129.52,129.55,129.31,129.54,3600.0,123.0113,123.0397,122.8118,123.0302,3600.0
2023-01-04 14:15:00,129.58,129.98,129.57,129.94,2878.0,123.0682,123.4481,123.0587,123.4101,2878.0
2023-01-04 14:20:00,129.95,130.0,129.51,129.54,3081.0,123.4196,123.4671,123.0018,123.0302,3081.0
2023-01-04 14:25:00,129.52,129.54,128.96,129.0,3827.0,123.0113,123.0302,122.4794,122.5174,3827.0
2023-01-04 14:30:00,129.05,129.24,129.02,129.24,1749.0,122.5649,122.7453,122.5364,122.7453,1749.0
2023-01-04 14:35:00,129.3,129.32,129.14,129.16,4584.0,122.8023,122.8213,122.6503,122.6693,4584.0
2023-01-04 14:40:00,129.13,129.37,129.05,129.31,4066.0,122.6408,122.8688,122.5649,122.8118,4066.0
2023-01-04 14:45:00,129.19,129.42,129.19,129.26,3659.0,122.6978,122.9163,122.6978,122.7643,3659.0
2023-01-04 14:50:00,129.18,129.18,128.99,129.09,2194.0,122.6883,122.6883,122.5079,122.6029,2194.0
2023-01-04 14:55:00,129.15,129.44,129.14,129.44,3313.0,122.6598,122.9353,122.6503,122.9353,3313.0
2023-01-04 15:00:00,129.46,129.69,129.41,129.69,3738.0,122.9543,123.1727,122.9068,123.1727,3738.0
2023-01-04 15:05:00,129.66,129.67,129.38,129.48,3473.0,123.1442,123.1537,122.8783,122.9733,3473.0
2023-01-04 15:10:00,129.52,129.59,129.41,129.56,3503.0,123.0113,123.0777,122.9068,123.0492,3503.0
2023-01-04 15:15:00,129.65,129.74,129.57,129.66,2621.0,123.1347,123.2202,123.0587,123.1442,2621.0
2023-01-04 15:20:00,129.66,129.68,129.37,129.49,4222.0,123.1442,123.1632,122.8688,122.9828,4222.0
2023-01-04 15:25:00,129.58,129.73,129.48,129.69,7545.0,123.0682,123.2107,122.9733,123.1727,7545.0
2023-01-04 15:30:00,129.65,129.74,129.33,129.33,6343.0,123.1347,123.2202,122.8308,122.8308,6343.0
2023-01-04 15:35:00,129.27,129.27,128.85,129.06,9580.0,122.7738,122.7738,122.3749,122.5744,9580.0
2023-01-04 15:40:00,129.03,129.03,128.73,128.77,5671.0,122.5459,122.5459,122.261,122.2989,5671.0
2023-01-04 15:45:00,128.77,129.2,128.73,129.17,6314.0,122.2989,122.7073,122.261,122.6788,6314.0
2023-01-04 15:50:00,129.3,129.51,129.28,129.5,21620.0,122.8023,123.0018,122.7833,122.9923,21620.0
2023-01-04 15:55:00,129.55,130.02,129.55,129.93,42235.0,123.0397,123.4861,123.0397,123.4006,42235.0
2023-01-05 09:30:00,126.54,126.54,125.4,125.65,31864.0,120.181,120.181,119.0983,119.3357,31864.0
2023-01-05 09:35:00,125.77,125.91,125.22,125.26,13592.0,119.4497,119.5827,118.9273,118.9653,13592.0
2023-01-05 09:40:00,125.15,125.15,124.47,124.99,18235.0,118.8609,118.8609,118.215,118.7089,18235.0
2023-01-05 09:45:00,124.94,125.11,124.6,125.01,36532.0,118.6614,118.8229,118.3385,118.7279,36532.0
2023-01-05 09:50:00,125.03,125.18,124.65,124.89,18724.0,118.7469,118.8893,118.386,118.6139,18724.0
2023-01-05 09:55:00,124.91,125.2,124.65,124.66,15877.0,118.6329,118.9083,118.386,118.3955,15877.0
2023-01-05 10:00:00,124.64,124.73,124.15,124.3,11432.0,118.3765,118.462,117.9111,118.0536,11432.0
2023-01-05 10:05:00,124.36,124.85,124.11,124.68,12690.0,118.1106,118.5759,117.8731,118.4145,12690.0
2023-01-05 10:10:00,124.84,124.84,124.44,124.46,7533.0,118.5664,118.5664,118.1865,118.2055,7533.0
2023-01-05 10:15:00,124.29,124.29,123.92,124.13,13937.0,118.0441,118.0441,117.6927,117.8921,13937.0
2023-01-05 10:20:00,124.07,124.19,123.72,123.91,16693.0,117.8351,117.9491,117.5027,117.6832,16693.0
2023-01-05 10:25:00,123.93,124.29,123.67,123.67,47999.0,117.7022,118.0441,117.4552,117.4552,47999.0
2023-01-05 10:30:00,123.62,123.77,123.13,123.29,30504.0,117.4077,117.5502,116.9424,117.0943,30504.0
2023-01-05 10:35:00,123.29,123.71,123.26,123.52,14093.0,117.0943,117.4932,117.0658,117.3128,14093.0
2023-01-05 10:40:00,123.45,123.95,123.39,123.87,11802.0,117.2463,117.7212,117.1893,117.6452,11802.0
2023-01-05 10:45:00,123.98,123.98,123.65,123.77,13910.0,117.7497,117.7497,117.4362,117.5502,13910.0
2023-01-05 10:50:00,123.77,123.77,123.04,123.09,14003.0,117.5502,117.5502,116.8569,116.9044,14003.0
2023-01-05 10:55:00,123.1,123.22,122.9,123.08,5710.0,116.9139,117.0278,116.7239,116.8949,5710.0
2023-01-05 11:00:00,123.08,123.17,122.77,123.01,4017.0,116.8949,116.9804,116.6005,116.8284,4017.0
2023-01-05 11:05:00,123.01,123.17,122.95,123.15,3874.0,116.8284,116.9804,116.7714,116.9614,3874.0
2023-01-05 11:10:00,123.19,123.3,123.02,123.12,3956.0,116.9994,117.1038,116.8379,116.9329,3956.0
2023-01-05 11:15:00,123.09,123.43,123.08,123.31,5318.0,116.9044,117.2273,116.8949,117.1133,5318.0
2023-01-05 11:20:00,123.3,123.3,122.67,122.71,6240.0,117.1038,117.1038,116.5055,116.5435,6240.0
2023-01-05 11:25:00,122.74,122.82,122.52,122.64,5003.0,116.572,116.6479,116.363,116.477,5003.0
2023-01-05 11:30:00,122.7,122.89,122.66,122.83,5543.0,116.534,116.7144,116.496,116.6574,5543.0
2023-01-05 11:35:00,122.83,123.07,122.78,122.79,16231.0,116.6574,116.8854,116.61,116.6195,16231.0
2023-01-05 11:40:00,122.9,123.0,122.79,123.0,3114.0,116.7239,116.8189,116.6195,116.8189,3114.0
2023-01-05 11:45:00,123.03,123.07,122.96,123.07,2842.0,116.8474,116.8854,116.7809,116.8854,2842.0
2023-01-05 11:50:00,123.05,123.05,122.75,122.78,3295.0,116.8664,116.8664,116.5815,116.61,3295.0
2023-01-05 11:55:00,122.85,122.89,122.73,122.79,3693.0,116.6764,116.7144,116.5625,116.6195,3693.0
2023-01-05 12:00:00,122.73,123.09,122.73,123.08,3191.0,116.5625,116.9044,116.5625,116.8949,3191.0
2023-01-05 12:05:00,123.08,123.34,122.97,123.27,5289.0,116.8949,117.1418,116.7904,117.0753,5289.0
2023-01-05 12:10:00,123.24,123.26,123.06,123.1,1958.0,117.0468,117.0658,116.8759,116.9139,1958.0
2023-01-05 12:15:00,123.14,123.28,123.05,123.08,2667.0,116.9519,117.0848,116.8664,116.8949,2667.0
2023-01-05 12:20:00,123.07,123.53,123.07,123.47,4127.0,116.8854,117.3223,116.8854,117.2653,4127.0
2023-01-05 12:25:00,123.53,123.62,123.48,123.62,1383.0,117.3223,117.4077,117.2748,117.4077,1383.0
2023-01-05 12:30:00,123.58,123.85,123.53,123.84,2166.0,117.3698,117.6262,117.3223,117.6167,2166.0
2023-01-05 12:35:00,123.82,123.87,123.68,123.7,3111.0,117.5977,117.6452,117.4647,117.4837,3111.0
2023-01-05 12:40:00,123.68,123.73,123.62,123.62,2274.0,117.4647,117.5122,117.4077,117.4077,2274.0
2023-01-05 12:45:00,123.62,123.66,123.38,123.48,2340.0,117.4077,117.4457,117.1798,117.2748,2340.0
2023-01-05 12:50:00,123.47,123.54,123.33,123.43,3857.0,117.2653,117.3318,117.1323,117.2273,3857.0
2023-01-05 12:55:00,123.42,123.42,123.32,123.34,1959.0,117.2178,117.2178,117.1228,117.1418,1959.0
2023-01-05 13:00:00,123.3,123.38,123.27,123.35,2035.0,117.1038,117.1798,117.0753,117.1513,2035.0
2023-01-05 13:05:00,123.31,123.48,123.31,123.48,2366.0,117.1133,117.2748,117.1133,117.2748,2366.0
2023-01-05 13:10:00,123.5,123.53,123.31,123.33,3513.0,117.2938,117.3223,117.1133,117.1323,3513.0
2023-01-05 13:15:00,123.29,123.33,123.23,123.27,1749.0,117.0943,117.1323,117.0373,117.0753,1749.0
2023-01-05 13:20:00,123.31,123.94,123.29,123.83,4761.0,117.1133,117.7117,117.0943,117.6072,4761.0
2023-01-05 13:25:00,123.84,124.15,123.84,123.98,3720.0,117.6167,117.9111,117.6167,117.7497,3720.0
2023-01-05 13:30:00,124.07,124.25,124.01,124.23,3203.0,117.8351,118.0061,117.7781,117.9871,3203.0
2023-01-05 13:35:00,124.25,124.34,124.22,124.29,10614.0,118.0061,118.0916,117.9776,118.0441,10614.0
2023-01-05 13:40:00,124.49,124.56,124.25,124.26,2258.0,118.234,118.3005,118.0061,118.0156,2258.0
2023-01-05 13:45:00,124.3,124.37,124.25,124.31,8743.0,118.0536,118.1201,118.0061,118.0631,8743.0
2023-01-05 13:50:00,124.26,124.52,124.25,124.52,5860.0,118.0156,118.2625,118.0061,118.2625,5860.0
2023-01-05 13:55:00,124.49,124.59,124.4,124.47,4875.0,118.234,118.329,118.1485,118.215,4875.0
2023-01-05 14:00:00,124.54,124.78,124.54,124.65,3909.0,118.2815,118.5094,118.2815,118.386,3909.0
2023-01-05 14:05:00,124.66,124.8,124.64,124.72,2861.0,118.3955,118.5284,118.3765,118.4525,2861.0
2023-01-05 14:10:00,124.69,124.69,124.42,124.47,4992.0,118.424,118.424,118.1675,118.215,4992.0
2023-01-05 14:15:00,124.5,124.63,124.48,124.59,5090.0,118.2435,118.367,118.2245,118.329,5090.0
2023-01-05 14:20:00,124.65,124.65,124.42,124.42,4413.0,118.386,118.386,118.1675,118.1675,4413.0
2023-01-05 14:25:00,124.38,124.41,124.25,124.33,10890.0,118.1296,118.158,118.0061,118.0821,10890.0
2023-01-05 14:30:00,124.39,124.45,124.19,124.25,7854.0,118.139,118.196,117.9491,118.0061,7854.0
2023-01-05 14:35:00,124.28,124.77,124.25,124.77,9775.0,118.0346,118.5,118.0061,118.5,9775.0
2023-01-05 14:40:00,124.75,124.91,124.75,124.91,6797.0,118.481,118.6329,118.481,118.6329,6797.0
2023-01-05 14:45:00,124.91,125.01,124.86,124.87,6002.0,118.6329,118.7279,118.5854,118.5949,6002.0
2023-01-05 14:50:00,124.88,124.88,124.7,124.75,14488.0,118.6044,118.6044,118.4335,118.481,14488.0
2023-01-05 14:55:00,124.76,124.76,124.3,124.3,4361.0,118.4905,118.4905,118.0536,118.0536,4361.0
2023-01-05 15:00:00,124.31,124.44,124.21,124.38,8029.0,118.0631,118.1865,117.9681,118.1296,8029.0
2023-01-05 15:05:00,124.4,124.44,124.36,124.41,5565.0,118.1485,118.1865,118.1106,118.158,5565.0
2023-01-05 15:10:00,124.38,124.38,124.18,124.24,4134.0,118.1296,118.1296,117.9396,117.9966,4134.0
2023-01-05 15:15:00,124.27,124.38,124.07,124.11,10221.0,118.0251,118.1296,117.8351,117.8731,10221.0
2023-01-05 15:20:00,124.09,124.09,123.94,123.94,4353.0,117.8541,117.8541,117.7117,117.7117,4353.0
2023-01-05 15:25:00,123.95,123.95,123.59,123.63,8167.0,117.7212,117.7212,117.3793,117.4172,8167.0
2023-01-05 15:30:00,123.63,123.77,123.53,123.66,11008.0,117.4172,117.5502,117.3223,117.4457,11008.0
2023-01-05 15:35:00,123.69,124.01,123.69,123.98,16597.0,117.4742,117.7781,117.4742,117.7497,16597.0
2023-01-05 15:40:00,123.97,123.97,123.46,123.57,16432.0,117.7402,117.7402,117.2558,117.3603,16432.0
2023-01-05 15:45:00,123.59,123.66,123.35,123.43,31610.0,117.3793,117.4457,117.1513,117.2273,31610.0
2023-01-05 15:50:00,123.38,123.38,123.12,123.24,66906.0,117.1798,117.1798,116.9329,117.0468,66906.0
2023-01-05 15:55:00,123.21,123.34,123.07,123.13,100978.0,117.0183,117.1418,116.8854,116.9424,100978.0
2023-01-06 09:30:00,124.86,125.4,124.01,125.39,43166.0,118.5854,119.0983,117.7781,119.0888,43166.0
2023-01-06 09:35:00,125.44,125.44,123.94,123.94,5010.0,119.1363,119.1363,117.7117,117.7117,5010.0
2023-01-06 09:40:00,124.13,124.18,123.6,123.93,6491.0,117.8921,117.9396,117.3887,117.7022,6491.0
2023-01-06 09:45:00,124.07,124.34,123.77,124.23,5886.0,117.8351,118.0916,117.5502,117.9871,5886.0
2023-01-06 09:50:00,124.18,124.54,124.16,124.54,6828.0,117.9396,118.2815,117.9206,118.2815,6828.0
2023-01-06 09:55:00,124.44,124.57,124.11,124.38,9009.0,118.1865,118.31,117.8731,118.1296,9009.0
2023-01-06 10:00:00,124.46,125.04,124.46,124.93,12691.0,118.2055,118.7564,118.2055,118.6519,12691.0
2023-01-06 10:05:00,124.9,125.14,124.85,124.96,5872.0,118.6234,118.8514,118.5759,118.6804,5872.0
2023-01-06 10:10:00,125.02,125.02,124.72,124.87,5259.0,118.7374,118.7374,118.4525,118.5949,5259.0
2023-01-06 10:15:00,124.99,125.42,124.88,125.36,5258.0,118.7089,119.1173,118.6044,119.0603,5258.0
2023-01-06 10:20:00,125.42,125.5,125.31,125.43,6861.0,119.1173,119.1933,119.0128,119.1268,6861.0
2023-01-06 10:25:00,125.43,125.43,125.07,125.14,5547.0,119.1268,119.1268,118.7849,118.8514,5547.0
2023-01-06 10:30:00,125.16,125.56,125.16,125.56,3769.0,118.8704,119.2503,118.8704,119.2503,3769.0
2023-01-06 10:35:00,125.53,125.68,125.4,125.62,17371.0,119.2218,119.3642,119.0983,119.3072,17371.0
2023-01-06 10:40:00,125.67,125.98,125.61,125.68,20850.0,119.3547,119.6491,119.2977,119.3642,20850.0
2023-01-06 10:45:00,125.69,126.49,125.68,126.49,5420.0,119.3737,120.1335,119.3642,120.1335,5420.0
2023-01-06 10:50:00,126.52,126.56,126.31,126.39,9544.0,120.162,120.2,119.9626,120.0385,9544.0
2023-01-06 10:55:00,126.41,126.68,126.38,126.65,7146.0,120.0575,120.314,120.029,120.2855,7146.0
2023-01-06 11:00:00,126.74,126.93,126.73,126.86,5376.0,120.371,120.5514,120.3615,120.4849,5376.0
2023-01-06 11:05:00,126.91,127.19,126.9,127.19,7339.0,120.5324,120.7983,120.5229,120.7983,7339.0
2023-01-06 11:10:00,127.23,127.28,127.06,127.12,4730.0,120.8363,120.8838,120.6749,120.7319,4730.0
2023-01-06 11:15:00,127.12,127.13,126.96,127.13,6584.0,120.7319,120.7414,120.5799,120.7414,6584.0
2023-01-06 11:20:00,127.12,127.44,127.12,127.29,4515.0,120.7319,121.0358,120.7319,120.8933,4515.0
2023-01-06 11:25:00,127.33,127.33,127.12,127.17,5507.0,120.9313,120.9313,120.7319,120.7793,5507.0
2023-01-06 11:30:00,127.23,127.23,127.01,127.01,5868.0,120.8363,120.8363,120.6274,120.6274,5868.0
2023-01-06 11:35:00,127.06,127.12,126.88,127.0,2795.0,120.6749,120.7319,120.5039,120.6179,2795.0
2023-01-06 11:40:00,127.01,127.08,126.77,126.78,1462.0,120.6274,120.6939,120.3994,120.4089,1462.0
2023-01-06 11:45:00,126.87,126.98,126.81,126.98,3022.0,120.4944,120.5989,120.4374,120.5989,3022.0
2023-01-06 11:50:00,126.98,127.29,126.98,127.29,3976.0,120.5989,120.8933,120.5989,120.8933,3976.0
2023-01-06 11:55:00,127.36,127.55,127.36,127.46,2480.0,120.9598,121.1402,120.9598,121.0548,2480.0
2023-01-06 12:00:00,127.42,127.58,127.42,127.58,3512.0,121.0168,121.1687,121.0168,121.1687,3512.0
2023-01-06 12:05:00,127.63,127.8,127.6,127.73,6462.0,121.2162,121.3777,121.1877,121.3112,6462.0
2023-01-06 12:10:00,127.78,127.92,127.73,127.91,4164.0,121.3587,121.4917,121.3112,121.4822,4164.0
2023-01-06 12:15:00,127.97,128.33,127.96,128.24,3164.0,121.5391,121.8811,121.5296,121.7956,3164.0
2023-01-06 12:20:00,128.21,128.27,127.93,127.93,6039.0,121.7671,121.8241,121.5012,121.5012,6039.0
2023-01-06 12:25:00,127.9,128.06,127.83,128.05,9458.0,121.4727,121.6246,121.4062,121.6151,9458.0
2023-01-06 12:30:00,128.27,128.28,128.13,128.21,4105.0,121.8241,121.8336,121.6911,121.7671,4105.0
2023-01-06 12:35:00,128.2,128.31,128.15,128.28,4308.0,121.7576,121.8621,121.7101,121.8336,4308.0
2023-01-06 12:40:00,128.26,128.28,128.14,128.28,9335.0,121.8146,121.8336,121.7006,121.8336,9335.0
2023-01-06 12:45:00,128.26,128.38,128.24,128.36,3863.0,121.8146,121.9285,121.7956,121.9095,3863.0
2023-01-06 12:50:00,128.31,128.33,128.13,128.16,5198.0,121.8621,121.8811,121.6911,121.7196,5198.0
2023-01-06 12:55:00,128.18,128.21,128.0,128.21,3909.0,121.7386,121.7671,121.5676,121.7671,3909.0
2023-01-06 13:00:00,128.21,128.41,128.21,128.33,6029.0,121.7671,121.957,121.7671,121.8811,6029.0
2023-01-06 13:05:00,128.39,128.5,128.3,128.4,6197.0,121.938,122.0425,121.8526,121.9475,6197.0
2023-01-06 13:10:00,128.37,128.52,128.37,128.5,18415.0,121.919,122.0615,121.919,122.0425,18415.0
2023-01-06 13:15:00,128.5,128.51,128.24,128.25,5108.0,122.0425,122.052,121.7956,121.8051,5108.0
2023-01-06 13:20:00,128.25,128.33,128.14,128.27,2826.0,121.8051,121.8811,121.7006,121.8241,2826.0
2023-01-06 13:25:00,128.33,128.33,128.26,128.31,1664.0,121.8811,121.8811,121.8146,121.8621,1664.0
2023-01-06 13:30:00,128.31,128.44,128.31,128.41,2507.0,121.8621,121.9855,121.8621,121.957,2507.0
2023-01-06 13:35:00,128.38,128.47,128.27,128.43,2642.0,121.9285,122.014,121.8241,121.976,2642.0
2023-01-06 13:40:00,128.43,128.43,128.21,128.3,3077.0,121.976,121.976,121.7671,121.8526,3077.0
2023-01-06 13:45:00,128.25,128.32,128.22,128.3,4279.0,121.8051,121.8716,121.7766,121.8526,4279.0
2023-01-06 13:50:00,128.25,128.25,128.01,128.17,4888.0,121.8051,121.8051,121.5771,121.7291,4888.0
2023-01-06 13:55:00,128.2,128.4,128.19,128.38,7250.0,121.7576,121.9475,121.7481,121.9285,7250.0
2023-01-06 14:00:00,128.38,128.45,128.29,128.3,4205.0,121.9285,121.995,121.8431,121.8526,4205.0
2023-01-06 14:05:00,128.34,128.43,128.28,128.42,3818.0,121.8905,121.976,121.8336,121.9665,3818.0
2023-01-06 14:10:00,128.47,128.5,128.37,128.41,4239.0,122.014,122.0425,121.919,121.957,4239.0
2023-01-06 14:15:00,128.41,128.53,128.41,128.5,6634.0,121.957,122.071,121.957,122.0425,6634.0
2023-01-06 14:20:00,128.51,128.62,128.49,128.49,8774.0,122.052,122.1565,122.033,122.033,8774.0
2023-01-06 14:25:00,128.52,128.52,128.39,128.39,2947.0,122.0615,122.0615,121.938,121.938,2947.0
2023-01-06 14:30:00,128.41,128.51,128.4,128.45,3689.0,121.957,122.052,121.9475,121.995,3689.0
2023-01-06 14:35:00,128.47,128.59,128.34,128.5,12653.0,122.014,122.128,121.8905,122.0425,12653.0
2023-01-06 14:40:00,128.46,128.46,128.37,128.46,3346.0,122.0045,122.0045,121.919,122.0045,3346.0
2023-01-06 14:45:00,128.46,128.46,128.14,128.22,6316.0,122.0045,122.0045,121.7006,121.7766,6316.0
2023-01-06 14:50:00,128.22,128.35,128.21,128.34,5197.0,121.7766,121.9,121.7671,121.8905,5197.0
2023-01-06 14:55:00,128.37,128.43,128.33,128.41,9820.0,121.919,121.976,121.8811,121.957,9820.0
2023-01-06 15:00:00,128.4,128.57,128.38,128.56,8137.0,121.9475,122.109,121.9285,122.0995,8137.0
2023-01-06 15:05:00,128.5,128.58,128.46,128.51,6175.0,122.0425,122.1185,122.0045,122.052,6175.0
2023-01-06 15:10:00,128.51,128.57,128.43,128.49,7116.0,122.052,122.109,121.976,122.033,7116.0
2023-01-06 15:15:00,128.52,128.63,128.41,128.45,4600.0,122.0615,122.166,121.957,121.995,4600.0
2023-01-06 15:20:00,128.43,128.43,128.18,128.29,9637.0,121.976,121.976,121.7386,121.8431,9637.0
2023-01-06 15:25:00,128.34,128.34,128.1,128.13,13001.0,121.8905,121.8905,121.6626,121.6911,13001.0
2023-01-06 15:30:00,128.12,128.38,128.12,128.31,8735.0,121.6816,121.9285,121.6816,121.8621,8735.0
2023-01-06 15:35:00,128.35,128.41,128.25,128.41,7408.0,121.9,121.957,121.8051,121.957,7408.0
2023-01-06 15:40:00,128.41,128.64,128.41,128.64,7430.0,121.957,122.1755,121.957,122.1755,7430.0
2023-01-06 15:45:00,128.63,128.87,128.6,128.66,17303.0,122.166,122.3939,122.1375,122.1945,17303.0
2023-01-06 15:50:00,128.56,128.56,128.38,128.47,31747.0,122.0995,122.0995,121.9285,122.014,31747.0
2023-01-06 15:55:00,128.52,128.62,128.27,128.51,81856.0,122.0615,122.1565,121.8241,122.052,81856.0
2023-01-09 09:30:00,128.68,129.98,127.89,128.14,25784.0,122.2135,123.4481,121.4632,121.7006,25784.0
2023-01-09 09:35:00,128.13,128.23,127.09,127.09,8679.0,121.6911,121.7861,120.7034,120.7034,8679.0
2023-01-09 09:40:00,127.21,128.4,127.07,128.26,5025.0,120.8173,121.9475,120.6844,121.8146,5025.0
2023-01-09 09:45:00,128.27,128.51,128.06,128.37,5857.0,121.8241,122.052,121.6246,121.919,5857.0
2023-01-09 09:50:00,128.36,128.46,128.0,128.46,6153.0,121.9095,122.0045,121.5676,122.0045,6153.0
2023-01-09 09:55:00,128.53,128.66,128.42,128.56,11166.0,122.071,122.1945,121.9665,122.0995,11166.0
2023-01-09 10:00:00,128.66,129.14,128.49,128.8,9719.0,122.1945,122.6503,122.033,122.3274,9719.0
2023-01-09 10:05:00,128.81,128.92,128.65,128.78,4388.0,122.3369,122.4414,122.185,122.3084,4388.0
2023-01-09 10:10:00,128.78,128.86,128.6,128.69,9445.0,122.3084,122.3844,122.1375,122.223,9445.0
2023-01-09 10:15:00,128.84,129.44,128.78,129.28,9477.0,122.3654,122.9353,122.3084,122.7833,9477.0
2023-01-09 10:20:00,129.34,129.45,129.11,129.19,3820.0,122.8403,122.9448,122.6219,122.6978,3820.0
2023-01-09 10:25:00,129.07,129.37,128.97,129.37,6603.0,122.5839,122.8688,122.4889,122.8688,6603.0
2023-01-09 10:30:00,129.39,129.64,129.32,129.64,6161.0,122.8878,123.1252,122.8213,123.1252,6161.0
2023-01-09 10:35:00,129.66,129.83,129.66,129.7,13571.0,123.1442,123.3057,123.1442,123.1822,13571.0
2023-01-09 10:40:00,129.73,130.01,129.73,129.95,13047.0,123.2107,123.4766,123.2107,123.4196,13047.0
2023-01-09 10:45:00,129.95,130.18,129.95,130.18,6642.0,123.4196,123.6381,123.4196,123.6381,6642.0
2023-01-09 10:50:00,130.19,130.19,130.12,130.18,6511.0,123.6476,123.6476,123.5811,123.6381,6511.0
2023-01-09 10:55:00,130.21,130.64,130.19,130.19,6203.0,123.6666,124.075,123.6476,123.6476,6203.0
2023-01-09 11:00:00,130.27,130.66,130.25,130.62,6072.0,123.7236,124.094,123.7046,124.056,6072.0
2023-01-09 11:05:00,130.58,130.71,130.57,130.63,4503.0,124.018,124.1415,124.0085,124.0655,4503.0
2023-01-09 11:10:00,130.63,131.01,130.62,130.94,8221.0,124.0655,124.4264,124.056,124.3599,8221.0
2023-01-09 11:15:00,130.96,130.96,130.77,130.82,7020.0,124.3789,124.3789,124.1984,124.2459,7020.0
2023-01-09 11:20:00,130.81,131.06,130.78,130.99,5199.0,124.2364,124.4739,124.2079,124.4074,5199.0
2023-01-09 11:25:00,130.95,130.99,130.84,130.91,6973.0,124.3694,124.4074,124.2649,124.3314,6973.0
2023-01-09 11:30:00,130.88,130.94,130.65,130.65,19472.0,124.3029,124.3599,124.0845,124.0845,19472.0
2023-01-09 11:35:00,130.61,130.87,130.54,130.73,7637.0,124.0465,124.2934,123.98,124.1604,7637.0
2023-01-09 11:40:00,130.74,130.81,130.59,130.63,7470.0,124.1699,124.2364,124.0275,124.0655,7470.0
2023-01-09 11:45:00,130.63,130.85,130.63,130.73,5673.0,124.0655,124.2744,124.0655,124.1604,5673.0
2023-01-09 11:50:00,130.81,130.89,130.75,130.83,5146.0,124.2364,124.3124,124.1794,124.2554,5146.0
2023-01-09 11:55:00,130.81,130.81,130.5,130.5,8285.0,124.2364,124.2364,123.942,123.942,8285.0
2023-01-09 12:00:00,130.54,130.68,130.47,130.49,7464.0,123.98,124.113,123.9135,123.9325,7464.0
2023-01-09 12:05:00,130.52,130.71,130.52,130.7,6135.0,123.961,124.1415,123.961,124.132,6135.0
2023-01-09 12:10:00,130.72,130.91,130.7,130.86,7002.0,124.1509,124.3314,124.132,124.2839,7002.0
2023-01-09 12:15:00,130.82,130.84,130.55,130.55,6247.0,124.2459,124.2649,123.9895,123.9895,6247.0
2023-01-09 12:20:00,130.53,130.53,130.42,130.45,5551.0,123.9705,123.9705,123.866,123.8945,5551.0
2023-01-09 12:25:00,130.47,130.76,130.42,130.58,6695.0,123.9135,124.1889,123.866,124.018,6695.0
2023-01-09 12:30:00,130.57,130.6,130.44,130.49,8544.0,124.0085,124.037,123.885,123.9325,8544.0
2023-01-09 12:35:00,130.44,130.59,130.41,130.54,4624.0,123.885,124.0275,123.8565,123.98,4624.0
2023-01-09 12:40:00,130.59,130.76,130.59,130.7,4310.0,124.0275,124.1889,124.0275,124.132,4310.0
2023-01-09 12:45:00,130.78,130.84,130.71,130.83,2901.0,124.2079,124.2649,124.1415,124.2554,2901.0
2023-01-09 12:50:00,130.84,130.87,130.73,130.73,4105.0,124.2649,124.2934,124.1604,124.1604,4105.0
2023-01-09 12:55:00,130.77,130.88,130.71,130.88,2000.0,124.1984,124.3029,124.1415,124.3029,2000.0
2023-01-09 13:00:00,130.92,131.01,130.71,130.72,7429.0,124.3409,124.4264,124.1415,124.1509,7429.0
2023-01-09 13:05:00,130.69,130.75,130.64,130.72,3534.0,124.1225,124.1794,124.075,124.1509,3534.0
2023-01-09 13:10:00,130.71,130.93,130.66,130.93,4285.0,124.1415,124.3504,124.094,124.3504,4285.0
2023-01-09 13:15:00,130.91,130.91,130.7,130.8,4412.0,124.3314,124.3314,124.132,124.2269,4412.0
2023-01-09 13:20:00,130.83,131.01,130.75,131.0,1880.0,124.2554,124.4264,124.1794,124.4169,1880.0
2023-01-09 13:25:00,131.05,131.05,130.86,130.88,5075.0,124.4644,124.4644,124.2839,124.3029,5075.0
2023-01-09 13:30:00,130.9,131.06,130.89,130.97,7130.0,124.3219,124.4739,124.3124,124.3884,7130.0
2023-01-09 13:35:00,130.94,131.0,130.68,130.9,8498.0,124.3599,124.4169,124.113,124.3219,8498.0
2023-01-09 13:40:00,130.89,130.89,130.48,130.58,5639.0,124.3124,124.3124,123.923,124.018,5639.0
2023-01-09 13:45:00,130.56,130.58,130.36,130.38,3011.0,123.999,124.018,123.809,123.828,3011.0
2023-01-09 13:50:00,130.31,130.5,130.28,130.49,2973.0,123.7616,123.942,123.7331,123.9325,2973.0
2023-01-09 13:55:00,130.49,130.49,130.37,130.4,4236.0,123.9325,123.9325,123.8185,123.847,4236.0
2023-01-09 14:00:00,130.49,130.59,130.47,130.48,2580.0,123.9325,124.0275,123.9135,123.923,2580.0
2023-01-09 14:05:00,130.45,130.45,130.07,130.16,9010.0,123.8945,123.8945,123.5336,123.6191,9010.0
2023-01-09 14:10:00,130.16,130.28,129.91,129.91,10408.0,123.6191,123.7331,123.3817,123.3817,10408.0
2023-01-09 14:15:00,129.9,129.99,129.83,129.86,4190.0,123.3722,123.4576,123.3057,123.3342,4190.0
2023-01-09 14:20:00,129.89,130.12,129.89,130.09,9882.0,123.3627,123.5811,123.3627,123.5526,9882.0
2023-01-09 14:25:00,130.06,130.09,129.86,129.9,9676.0,123.5241,123.5526,123.3342,123.3722,9676.0
2023-01-09 14:30:00,129.86,129.86,129.68,129.72,5102.0,123.3342,123.3342,123.1632,123.2012,5102.0
2023-01-09 14:35:00,129.72,129.72,129.48,129.5,6566.0,123.2012,123.2012,122.9733,122.9923,6566.0
2023-01-09 14:40:00,129.48,129.57,129.38,129.38,5026.0,122.9733,123.0587,122.8783,122.8783,5026.0
2023-01-09 14:45:00,129.36,129.48,129.33,129.41,6492.0,122.8593,122.9733,122.8308,122.9068,6492.0
2023-01-09 14:50:00,129.41,129.48,129.38,129.44,3885.0,122.9068,122.9733,122.8783,122.9353,3885.0
2023-01-09 14:55:00,129.42,129.43,128.97,129.03,7454.0,122.9163,122.9258,122.4889,122.5459,7454.0
2023-01-09 15:00:00,129.01,129.27,129.01,129.27,2789.0,122.5269,122.7738,122.5269,122.7738,2789.0
2023-01-09 15:05:00,129.26,129.4,129.26,129.36,2944.0,122.7643,122.8973,122.7643,122.8593,2944.0
2023-01-09 15:10:00,129.36,129.37,129.1,129.11,4020.0,122.8593,122.8688,122.6124,122.6219,4020.0
2023-01-09 15:15:00,129.08,129.22,129.06,129.21,5299.0,122.5934,122.7263,122.5744,122.7168,5299.0
2023-01-09 15:20:00,129.23,129.4,129.17,129.18,3328.0,122.7358,122.8973,122.6788,122.6883,3328.0
2023-01-09 15:25:00,129.18,129.18,129.0,129.1,5774.0,122.6883,122.6883,122.5174,122.6124,5774.0
2023-01-09 15:30:00,129.11,129.14,128.96,129.06,7804.0,122.6219,122.6503,122.4794,122.5744,7804.0
2023-01-09 15:35:00,129.06,129.14,128.86,128.88,7135.0,122.5744,122.6503,122.3844,122.4034,7135.0
2023-01-09 15:40:00,128.85,129.03,128.82,128.98,6193.0,122.3749,122.5459,122.3464,122.4984,6193.0
2023-01-09 15:45:00,129.0,129.07,128.73,128.91,15091.0,122.5174,122.5839,122.261,122.4319,15091.0
2023-01-09 15:50:00,128.93,129.35,128.88,129.2,30701.0,122.4509,122.8498,122.4034,122.7073,30701.0
2023-01-09 15:55:00,129.15,129.17,128.74,128.87,73278.0,122.6598,122.6788,122.2704,122.3939,73278.0
2023-01-10 09:30:00,127.0,127.86,126.81,127.86,26364.0,120.6179,121.4347,120.4374,121.4347,26364.0
2023-01-10 09:35:00,127.85,128.0,127.35,127.41,4948.0,121.4252,121.5676,120.9503,121.0073,4948.0
2023-01-10 09:40:00,127.46,127.55,127.24,127.55,11024.0,121.0548,121.1402,120.8458,121.1402,11024.0
2023-01-10 09:45:00,127.66,127.87,127.5,127.87,4648.0,121.2447,121.4442,121.0928,121.4442,4648.0
2023-01-10 09:50:00,127.76,127.87,127.27,127.79,24070.0,121.3397,121.4442,120.8743,121.3682,24070.0
2023-01-10 09:55:00,127.87,128.06,127.53,127.69,4669.0,121.4442,121.6246,121.1213,121.2732,4669.0
2023-01-10 10:00:00,127.58,127.68,127.38,127.53,7622.0,121.1687,121.2637,120.9788,121.1213,7622.0
2023-01-10 10:05:00,127.53,127.59,127.44,127.54,6345.0,121.1213,121.1782,121.0358,121.1308,6345.0
2023-01-10 10:10:00,127.56,128.01,127.47,127.9,9904.0,121.1497,121.5771,121.0643,121.4727,9904.0
2023-01-10 10:15:00,127.97,128.1,127.75,127.84,5806.0,121.5391,121.6626,121.3302,121.4157,5806.0
2023-01-10 10:20:00,127.84,127.84,127.39,127.54,11962.0,121.4157,121.4157,120.9883,121.1308,11962.0
2023-01-10 10:25:00,127.55,127.83,127.38,127.55,10438.0,121.1402,121.4062,120.9788,121.1402,10438.0
2023-01-10 10:30:00,127.49,127.49,126.99,127.25,9885.0,121.0833,121.0833,120.6084,120.8553,9885.0
2023-01-10 10:35:00,127.33,127.37,127.15,127.28,10341.0,120.9313,120.9693,120.7604,120.8838,10341.0
2023-01-10 10:40:00,127.28,127.36,126.98,127.01,9658.0,120.8838,120.9598,120.5989,120.6274,9658.0
2023-01-10 10:45:00,127.01,127.28,126.93,127.22,6092.0,120.6274,120.8838,120.5514,120.8268,6092.0
2023-01-10 10:50:00,127.22,127.5,127.22,127.48,3659.0,120.8268,121.0928,120.8268,121.0738,3659.0
2023-01-10 10:55:00,127.44,127.58,127.43,127.57,3427.0,121.0358,121.1687,121.0263,121.1592,3427.0
2023-01-10 11:00:00,127.58,127.8,127.54,127.75,5007.0,121.1687,121.3777,121.1308,121.3302,5007.0
2023-01-10 11:05:00,127.71,127.76,127.67,127.69,2812.0,121.2922,121.3397,121.2542,121.2732,2812.0
2023-01-10 11:10:00,127.66,127.91,127.65,127.9,6776.0,121.2447,121.4822,121.2352,121.4727,6776.0
2023-01-10 11:15:00,127.88,128.04,127.77,128.0,6980.0,121.4537,121.6056,121.3492,121.5676,6980.0
2023-01-10 11:20:00,128.0,128.25,127.99,128.19,4877.0,121.5676,121.8051,121.5581,121.7481,4877.0
2023-01-10 11:25:00,128.18,128.18,128.01,128.09,3653.0,121.7386,121.7386,121.5771,121.6531,3653.0
2023-01-10 11:30:00,128.12,128.27,128.03,128.04,4148.0,121.6816,121.8241,121.5961,121.6056,4148.0
2023-01-10 11:35:00,128.09,128.14,127.98,128.03,2890.0,121.6531,121.7006,121.5486,121.5961,2890.0
2023-01-10 11:40:00,128.09,128.14,128.0,128.14,2483.0,121.6531,121.7006,121.5676,121.7006,2483.0
2023-01-10 11:45:00,128.11,128.22,127.99,128.21,4647.0,121.6721,121.7766,121.5581,121.7671,4647.0
2023-01-10 11:50:00,128.24,128.4,128.24,128.4,3883.0,121.7956,121.9475,121.7956,121.9475,3883.0
2023-01-10 11:55:00,128.49,128.59,128.49,128.52,2720.0,122.033,122.128,122.033,122.0615,2720.0
2023-01-10 12:00:00,128.51,128.51,128.16,128.34,5400.0,122.052,122.052,121.7196,121.8905,5400.0
2023-01-10 12:05:00,128.33,128.52,128.33,128.52,2204.0,121.8811,122.0615,121.8811,122.0615,2204.0
2023-01-10 12:10:00,128.49,128.57,128.41,128.53,5350.0,122.033,122.109,121.957,122.071,5350.0
2023-01-10 12:15:00,128.49,128.49,128.23,128.23,3415.0,122.033,122.033,121.7861,121.7861,3415.0
2023-01-10 12:20:00,128.18,128.21,128.05,128.16,3669.0,121.7386,121.7671,121.6151,121.7196,3669.0
2023-01-10 12:25:00,128.22,128.23,128.16,128.17,2282.0,121.7766,121.7861,121.7196,121.7291,2282.0
2023-01-10 12:30:00,128.17,128.22,128.1,128.1,1777.0,121.7291,121.7766,121.6626,121.6626,1777.0
2023-01-10 12:35:00,128.1,128.32,128.1,128.28,3652.0,121.6626,121.8716,121.6626,121.8336,3652.0
2023-01-10 12:40:00,128.24,128.41,128.24,128.38,2484.0,121.7956,121.957,121.7956,121.9285,2484.0
2023-01-10 12:45:00,128.34,128.4,128.33,128.4,1901.0,121.8905,121.9475,121.8811,121.9475,1901.0
2023-01-10 12:50:00,128.41,128.46,128.31,128.46,10151.0,121.957,122.0045,121.8621,122.0045,10151.0
2023-01-10 12:55:00,128.46,128.6,128.45,128.59,2815.0,122.0045,122.1375,121.995,122.128,2815.0
2023-01-10 13:00:00,128.59,128.6,128.42,128.53,5683.0,122.128,122.1375,121.9665,122.071,5683.0
2023-01-10 13:05:00,128.51,128.58,128.47,128.52,4072.0,122.052,122.1185,122.014,122.0615,4072.0
2023-01-10 13:10:00,128.5,128.57,128.44,128.44,2987.0,122.0425,122.109,121.9855,121.9855,2987.0
2023-01-10 13:15:00,128.42,128.5,128.27,128.27,4043.0,121.9665,122.0425,121.8241,121.8241,4043.0
2023-01-10 13:20:00,128.3,128.47,128.23,128.47,3821.0,121.8526,122.014,121.7861,122.014,3821.0
2023-01-10 13:25:00,128.47,128.54,128.45,128.54,2876.0,122.014,122.0805,121.995,122.0805,2876.0
2023-01-10 13:30:00,128.55,128.79,128.55,128.75,3194.0,122.09,122.3179,122.09,122.2799,3194.0
2023-01-10 13:35:00,128.76,128.94,128.76,128.94,4150.0,122.2894,122.4604,122.2894,122.4604,4150.0
2023-01-10 13:40:00,128.92,128.96,128.62,128.62,4232.0,122.4414,122.4794,122.1565,122.1565,4232.0
2023-01-10 13:45:00,128.72,128.82,128.64,128.82,3011.0,122.2515,122.3464,122.1755,122.3464,3011.0
2023-01-10 13:50:00,128.82,128.83,128.76,128.82,3378.0,122.3464,122.3559,122.2894,122.3464,3378.0
2023-01-10 13:55:00,128.79,128.92,128.76,128.85,3322.0,122.3179,122.4414,122.2894,122.3749,3322.0
2023-01-10 14:00:00,128.95,129.01,128.85,128.9,4317.0,122.4699,122.5269,122.3749,122.4224,4317.0
2023-01-10 14:05:00,128.88,129.07,128.77,129.04,5291.0,122.4034,122.5839,122.2989,122.5554,5291.0
2023-01-10 14:10:00,129.07,129.22,129.0,129.11,4228.0,122.5839,122.7263,122.5174,122.6219,4228.0
2023-01-10 14:15:00,129.25,129.33,129.18,129.33,4162.0,122.7548,122.8308,122.6883,122.8308,4162.0
2023-01-10 14:20:00,129.36,129.4,129.21,129.31,7357.0,122.8593,122.8973,122.7168,122.8118,7357.0
2023-01-10 14:25:00,129.31,129.38,129.23,129.38,3424.0,122.8118,122.8783,122.7358,122.8783,3424.0
2023-01-10 14:30:00,129.39,129.5,129.36,129.38,4518.0,122.8878,122.9923,122.8593,122.8783,4518.0
2023-01-10 14:35:00,129.4,129.48,129.32,129.36,6912.0,122.8973,122.9733,122.8213,122.8593,6912.0
2023-01-10 14:40:00,129.33,129.46,129.31,129.37,4340.0,122.8308,122.9543,122.8118,122.8688,4340.0
2023-01-10 14:45:00,129.32,129.38,129.24,129.37,5729.0,122.8213,122.8783,122.7453,122.8688,5729.0
2023-01-10 14:50:00,129.34,129.35,129.22,129.28,5275.0,122.8403,122.8498,122.7263,122.7833,5275.0
2023-01-10 14:55:00,129.29,129.32,129.18,129.23,3024.0,122.7928,122.8213,122.6883,122.7358,3024.0
2023-01-10 15:00:00,129.24,129.24,129.02,129.03,7533.0,122.7453,122.7453,122.5364,122.5459,7533.0
2023-01-10 15:05:00,128.99,129.06,128.87,129.02,4553.0,122.5079,122.5744,122.3939,122.5364,4553.0
2023-01-10 15:10:00,128.97,129.05,128.89,129.02,6829.0,122.4889,122.5649,122.4129,122.5364,6829.0
2023-01-10 15:15:00,129.03,129.15,129.02,129.15,4404.0,122.5459,122.6598,122.5364,122.6598,4404.0
2023-01-10 15:20:00,129.11,129.17,128.98,128.98,7824.0,122.6219,122.6788,122.4984,122.4984,7824.0
2023-01-10 15:25:00,128.92,128.97,128.81,128.81,5152.0,122.4414,122.4889,122.3369,122.3369,5152.0
2023-01-10 15:30:00,128.81,128.98,128.8,128.98,5462.0,122.3369,122.4984,122.3274,122.4984,5462.0
2023-01-10 15:35:00,128.98,129.02,128.92,128.99,4304.0,122.4984,122.5364,122.4414,122.5079,4304.0
2023-01-10 15:40:00,129.0,129.0,128.9,128.95,5736.0,122.5174,122.5174,122.4224,122.4699,5736.0
2023-01-10 15:45:00,128.97,129.41,128.95,129.38,29199.0,122.4889,122.9068,122.4699,122.8783,29199.0
2023-01-10 15:50:00,129.42,129.67,129.4,129.52,25689.0,122.9163,123.1537,122.8973,123.0113,25689.0
2023-01-10 15:55:00,129.52,129.85,129.52,129.78,72772.0,123.0113,123.3247,123.0113,123.2582,72772.0
2023-01-11 09:30:00,131.99,132.33,131.82,132.33,19588.0,125.3571,125.68,125.1957,125.68,19588.0
2023-01-11 09:35:00,132.07,132.35,131.91,132.31,4400.0,125.4331,125.699,125.2811,125.661,4400.0
2023-01-11 09:40:00,132.26,132.51,131.81,132.27,25224.0,125.6136,125.851,125.1862,125.6231,25224.0
2023-01-11 09:45:00,132.38,132.42,131.92,131.94,1700.0,125.7275,125.7655,125.2906,125.3096,1700.0
2023-01-11 09:50:00,131.94,132.04,130.61,130.61,9213.0,125.3096,125.4046,124.0465,124.0465,9213.0
2023-01-11 09:55:00,130.75,131.0,130.3,131.0,12310.0,124.1794,124.4169,123.7521,124.4169,12310.0
2023-01-11 10:00:00,131.02,131.09,130.73,130.93,8370.0,124.4359,124.5024,124.1604,124.3504,8370.0
2023-01-11 10:05:00,130.93,131.19,130.57,130.57,15673.0,124.3504,124.5973,124.0085,124.0085,15673.0
2023-01-11 10:10:00,130.56,130.76,130.26,130.27,8250.0,123.999,124.1889,123.7141,123.7236,8250.0
2023-01-11 10:15:00,130.27,130.43,130.01,130.01,19265.0,123.7236,123.8755,123.4766,123.4766,19265.0
2023-01-11 10:20:00,129.97,130.29,129.97,130.05,40904.0,123.4386,123.7426,123.4386,123.5146,40904.0
2023-01-11 10:25:00,130.1,130.36,129.99,130.36,8577.0,123.5621,123.809,123.4576,123.809,8577.0
2023-01-11 10:30:00,130.37,130.52,130.11,130.11,7980.0,123.8185,123.961,123.5716,123.5716,7980.0
2023-01-11 10:35:00,130.03,130.16,129.92,130.0,16693.0,123.4956,123.6191,123.3912,123.4671,16693.0
2023-01-11 10:40:00,130.05,130.23,130.0,130.2,11488.0,123.5146,123.6856,123.4671,123.6571,11488.0
2023-01-11 10:45:00,130.3,130.43,130.29,130.35,6675.0,123.7521,123.8755,123.7426,123.7995,6675.0
2023-01-11 10:50:00,130.3,130.42,130.0,130.11,11736.0,123.7521,123.866,123.4671,123.5716,11736.0
2023-01-11 10:55:00,130.08,130.08,129.88,129.88,10726.0,123.5431,123.5431,123.3532,123.3532,10726.0
2023-01-11 11:00:00,129.92,129.92,129.72,129.74,6554.0,123.3912,123.3912,123.2012,123.2202,6554.0
2023-01-11 11:05:00,129.73,129.99,129.68,129.96,5917.0,123.2107,123.4576,123.1632,123.4291,5917.0
2023-01-11 11:10:00,129.96,130.24,129.96,130.21,11923.0,123.4291,123.6951,123.4291,123.6666,11923.0
2023-01-11 11:15:00,130.27,130.59,130.24,130.5,4832.0,123.7236,124.0275,123.6951,123.942,4832.0
2023-01-11 11:20:00,130.5,130.76,130.5,130.55,3130.0,123.942,124.1889,123.942,123.9895,3130.0
2023-01-11 11:25:00,130.46,130.48,130.19,130.4,7890.0,123.904,123.923,123.6476,123.847,7890.0
2023-01-11 11:30:00,130.39,130.45,130.35,130.45,3713.0,123.8375,123.8945,123.7995,123.8945,3713.0
2023-01-11 11:35:00,130.43,130.45,130.16,130.24,6967.0,123.8755,123.8945,123.6191,123.6951,6967.0
2023-01-11 11:40:00,130.25,130.46,130.25,130.4,17138.0,123.7046,123.904,123.7046,123.847,17138.0
2023-01-11 11:45:00,130.4,130.46,130.34,130.46,16938.0,123.847,123.904,123.79,123.904,16938.0
2023-01-11 11:50:00,130.44,130.61,130.43,130.61,22328.0,123.885,124.0465,123.8755,124.0465,22328.0
2023-01-11 11:55:00,130.63,130.76,130.56,130.56,10204.0,124.0655,124.1889,123.999,123.999,10204.0
2023-01-11 12:00:00,130.59,130.71,130.38,130.39,8201.0,124.0275,124.1415,123.828,123.8375,8201.0
2023-01-11 12:05:00,130.47,130.83,130.38,130.64,14251.0,123.9135,124.2554,123.828,124.075,14251.0
2023-01-11 12:10:00,130.6,130.69,130.31,130.32,15572.0,124.037,124.1225,123.7616,123.771,15572.0
2023-01-11 12:15:00,130.38,130.4,130.16,130.16,4400.0,123.828,123.847,123.6191,123.6191,4400.0
2023-01-11 12:20:00,130.09,130.27,130.09,130.22,3036.0,123.5526,123.7236,123.5526,123.6761,3036.0
2023-01-11 12:25:00,130.2,130.31,130.11,130.27,9415.0,123.6571,123.7616,123.5716,123.7236,9415.0
2023-01-11 12:30:00,130.23,130.29,130.17,130.24,5477.0,123.6856,123.7426,123.6286,123.6951,5477.0
2023-01-11 12:35:00,130.33,130.44,130.31,130.44,5312.0,123.7805,123.885,123.7616,123.885,5312.0
2023-01-11 12:40:00,130.46,130.51,130.45,130.49,1304.0,123.904,123.9515,123.8945,123.9325,1304.0
2023-01-11 12:45:00,130.52,130.85,130.5,130.81,3858.0,123.961,124.2744,123.942,124.2364,3858.0
2023-01-11 12:50:00,130.79,131.05,130.78,130.97,1600.0,124.2174,124.4644,124.2079,124.3884,1600.0
2023-01-11 12:55:00,130.96,131.06,130.95,131.06,1200.0,124.3789,124.4739,124.3694,124.4739,1200.0
2023-01-11 13:00:00,131.12,131.37,131.12,131.26,3354.0,124.5308,124.7683,124.5308,124.6638,3354.0
2023-01-11 13:05:00,131.24,131.29,131.13,131.27,2543.0,124.6448,124.6923,124.5403,124.6733,2543.0
2023-01-11 13:10:00,131.32,131.45,131.32,131.42,4683.0,124.7208,124.8443,124.7208,124.8158,4683.0
2023-01-11 13:15:00,131.41,131.53,131.31,131.45,3013.0,124.8063,124.9202,124.7113,124.8443,3013.0
2023-01-11 13:20:00,131.39,131.39,131.3,131.39,1554.0,124.7873,124.7873,124.7018,124.7873,1554.0
2023-01-11 13:25:00,131.43,131.68,131.43,131.62,3698.0,124.8253,125.0627,124.8253,125.0057,3698.0
2023-01-11 13:30:00,131.63,131.71,131.58,131.71,1817.0,125.0152,125.0912,124.9677,125.0912,1817.0
2023-01-11 13:35:00,131.72,131.73,131.45,131.51,3159.0,125.1007,125.1102,124.8443,124.9012,3159.0
2023-01-11 13:40:00,131.52,131.58,131.26,131.26,3823.0,124.9107,124.9677,124.6638,124.6638,3823.0
2023-01-11 13:45:00,131.23,131.23,131.1,131.19,3810.0,124.6353,124.6353,124.5119,124.5973,3810.0
2023-01-11 13:50:00,131.14,131.14,130.93,130.96,2233.0,124.5498,124.5498,124.3504,124.3789,2233.0
2023-01-11 13:55:00,130.98,131.1,130.98,131.05,3317.0,124.3979,124.5119,124.3979,124.4644,3317.0
2023-01-11 14:00:00,131.05,131.1,130.98,131.0,30014.0,124.4644,124.5119,124.3979,124.4169,30014.0
2023-01-11 14:05:00,130.98,130.99,130.83,130.89,3770.0,124.3979,124.4074,124.2554,124.3124,3770.0
2023-01-11 14:10:00,130.89,130.93,130.76,130.77,3592.0,124.3124,124.3504,124.1889,124.1984,3592.0
2023-01-11 14:15:00,130.68,130.76,130.58,130.76,5730.0,124.113,124.1889,124.018,124.1889,5730.0
2023-01-11 14:20:00,130.75,130.76,130.7,130.75,1791.0,124.1794,124.1889,124.132,124.1794,1791.0
2023-01-11 14:25:00,130.75,130.94,130.74,130.88,3953.0,124.1794,124.3599,124.1699,124.3029,3953.0
2023-01-11 14:30:00,130.89,130.97,130.78,130.97,7412.0,124.3124,124.3884,124.2079,124.3884,7412.0
2023-01-11 14:35:00,131.0,131.09,130.97,131.09,2840.0,124.4169,124.5024,124.3884,124.5024,2840.0
2023-01-11 14:40:00,131.09,131.26,131.01,131.23,26076.0,124.5024,124.6638,124.4264,124.6353,26076.0
2023-01-11 14:45:00,131.24,131.43,131.24,131.31,2904.0,124.6448,124.8253,124.6448,124.7113,2904.0
2023-01-11 14:50:00,131.32,131.34,131.26,131.3,2083.0,124.7208,124.7398,124.6638,124.7018,2083.0
2023-01-11 14:55:00,131.28,131.3,131.17,131.23,5405.0,124.6828,124.7018,124.5783,124.6353,5405.0
2023-01-11 15:00:00,131.24,131.37,131.23,131.3,6319.0,124.6448,124.7683,124.6353,124.7018,6319.0
2023-01-11 15:05:00,131.3,131.39,131.26,131.3,10697.0,124.7018,124.7873,124.6638,124.7018,10697.0
2023-01-11 15:10:00,131.31,131.4,131.2,131.24,7142.0,124.7113,124.7968,124.6068,124.6448,7142.0
2023-01-11 15:15:00,131.26,131.34,131.15,131.33,10414.0,124.6638,124.7398,124.5593,124.7303,10414.0
2023-01-11 15:20:00,131.35,131.5,131.35,131.48,8400.0,124.7493,124.8918,124.7493,124.8728,8400.0
2023-01-11 15:25:00,131.61,131.61,131.41,131.5,14751.0,124.9962,124.9962,124.8063,124.8918,14751.0
2023-01-11 15:30:00,131.49,131.53,131.26,131.26,8053.0,124.8823,124.9202,124.6638,124.6638,8053.0
2023-01-11 15:35:00,131.27,131.33,131.16,131.22,11546.0,124.6733,124.7303,124.5688,124.6258,11546.0
2023-01-11 15:40:00,131.24,131.5,131.14,131.48,11216.0,124.6448,124.8918,124.5498,124.8728,11216.0
2023-01-11 15:45:00,131.46,131.49,131.34,131.39,14339.0,124.8538,124.8823,124.7398,124.7873,14339.0
2023-01-11 15:50:00,131.41,131.81,131.35,131.81,25581.0,124.8063,125.1862,124.7493,125.1862,25581.0
2023-01-11 15:55:00,131.82,132.14,131.79,132.05,79849.0,125.1957,125.4996,125.1672,125.4141,79849.0
2023-01-12 09:30:00,132.49,132.61,132.09,132.26,12627.0,125.832,125.946,125.4521,125.6136,12627.0
2023-01-12 09:35:00,132.18,132.18,131.38,131.39,3502.0,125.5376,125.5376,124.7778,124.7873,3502.0
2023-01-12 09:40:00,131.52,131.52,130.96,131.13,1300.0,124.9107,124.9107,124.3789,124.5403,1300.0
2023-01-12 09:45:00,130.98,131.3,130.83,130.84,5720.0,124.3979,124.7018,124.2554,124.2649,5720.0
2023-01-12 09:50:00,130.86,131.24,130.53,130.7,3716.0,124.2839,124.6448,123.9705,124.132,3716.0
2023-01-12 09:55:00,130.75,131.26,130.59,131.11,3733.0,124.1794,124.6638,124.0275,124.5213,3733.0
2023-01-12 10:00:00,131.34,131.46,131.14,131.21,3901.0,124.7398,124.8538,124.5498,124.6163,3901.0
2023-01-12 10:05:00,131.21,131.32,131.06,131.27,5058.0,124.6163,124.7208,124.4739,124.6733,5058.0
2023-01-12 10:10:00,131.51,132.22,131.46,131.86,3212.0,124.9012,125.5756,124.8538,125.2337,3212.0
2023-01-12 10:15:00,131.94,132.11,131.78,131.84,10296.0,125.3096,125.4711,125.1577,125.2147,10296.0
2023-01-12 10:20:00,131.94,131.95,131.58,131.72,2486.0,125.3096,125.3191,124.9677,125.1007,2486.0
2023-01-12 10:25:00,131.81,132.04,131.59,131.79,3237.0,125.1862,125.4046,124.9772,125.1672,3237.0
2023-01-12 10:30:00,131.78,131.78,131.4,131.68,22061.0,125.1577,125.1577,124.7968,125.0627,22061.0
2023-01-12 10:35:00,131.71,131.97,131.71,131.97,10888.0,125.0912,125.3381,125.0912,125.3381,10888.0
2023-01-12 10:40:00,131.9,131.9,131.22,131.22,4986.0,125.2716,125.2716,124.6258,124.6258,4986.0
2023-01-12 10:45:00,131.42,131.46,130.92,131.27,5830.0,124.8158,124.8538,124.3409,124.6733,5830.0
2023-01-12 10:50:00,131.27,131.57,131.26,131.51,4693.0,124.6733,124.9582,124.6638,124.9012,4693.0
2023-01-12 10:55:00,131.55,131.72,131.28,131.28,17050.0,124.9392,125.1007,124.6828,124.6828,17050.0
2023-01-12 11:00:00,131.28,131.3,130.84,131.22,2800.0,124.6828,124.7018,124.2649,124.6258,2800.0
2023-01-12 11:05:00,131.24,131.31,131.12,131.21,7557.0,124.6448,124.7113,124.5308,124.6163,7557.0
2023-01-12 11:10:00,131.22,131.26,131.06,131.25,6839.0,124.6258,124.6638,124.4739,124.6543,6839.0
2023-01-12 11:15:00,131.25,131.38,131.13,131.22,20319.0,124.6543,124.7778,124.5403,124.6258,20319.0
2023-01-12 11:20:00,131.22,131.25,131.06,131.14,3529.0,124.6258,124.6543,124.4739,124.5498,3529.0
2023-01-12 11:25:00,131.15,131.15,130.87,131.06,5572.0,124.5593,124.5593,124.2934,124.4739,5572.0
2023-01-12 11:30:00,131.01,131.02,130.78,130.78,3192.0,124.4264,124.4359,124.2079,124.2079,3192.0
2023-01-12 11:35:00,130.9,131.15,130.85,131.05,6620.0,124.3219,124.5593,124.2744,124.4644,6620.0
2023-01-12 11:40:00,131.05,131.54,131.05,131.54,4735.0,124.4644,124.9297,124.4644,124.9297,4735.0
2023-01-12 11:45:00,131.51,131.64,131.4,131.41,10839.0,124.9012,125.0247,124.7968,124.8063,10839.0
2023-01-12 11:50:00,131.46,131.53,131.41,131.49,14196.0,124.8538,124.9202,124.8063,124.8823,14196.0
2023-01-12 11:55:00,131.49,131.54,131.36,131.36,13447.0,124.8823,124.9297,124.7588,124.7588,13447.0
2023-01-12 12:00:00,131.34,131.39,131.33,131.35,2775.0,124.7398,124.7873,124.7303,124.7493,2775.0
2023-01-12 12:05:00,131.39,131.56,131.3,131.48,3362.0,124.7873,124.9487,124.7018,124.8728,3362.0
2023-01-12 12:10:00,131.47,131.54,131.43,131.5,3074.0,124.8633,124.9297,124.8253,124.8918,3074.0
2023-01-12 12:15:00,131.41,131.54,131.39,131.45,5899.0,124.8063,124.9297,124.7873,124.8443,5899.0
2023-01-12 12:20:00,131.5,131.51,131.39,131.47,3165.0,124.8918,124.9012,124.7873,124.8633,3165.0
2023-01-12 12:25:00,131.44,131.55,131.41,131.53,10516.0,124.8348,124.9392,124.8063,124.9202,10516.0
2023-01-12 12:30:00,131.53,131.58,131.45,131.55,8044.0,124.9202,124.9677,124.8443,124.9392,8044.0
2023-01-12 12:35:00,131.56,131.62,131.53,131.54,1300.0,124.9487,125.0057,124.9202,124.9297,1300.0
2023-01-12 12:40:00,131.5,131.53,131.28,131.29,3725.0,124.8918,124.9202,124.6828,124.6923,3725.0
2023-01-12 12:45:00,131.27,131.57,131.27,131.37,5894.0,124.6733,124.9582,124.6733,124.7683,5894.0
2023-01-12 12:50:00,131.41,131.47,131.37,131.47,7317.0,124.8063,124.8633,124.7683,124.8633,7317.0
2023-01-12 12:55:00,131.48,131.48,131.37,131.42,2858.0,124.8728,124.8728,124.7683,124.8158,2858.0
2023-01-12 13:00:00,131.41,131.43,131.28,131.37,6657.0,124.8063,124.8253,124.6828,124.7683,6657.0
2023-01-12 13:05:00,131.38,131.38,131.19,131.22,7484.0,124.7778,124.7778,124.5973,124.6258,7484.0
2023-01-12 13:10:00,131.23,131.27,131.17,131.27,2464.0,124.6353,124.6733,124.5783,124.6733,2464.0
2023-01-12 13:15:00,131.27,131.51,131.27,131.35,13810.0,124.6733,124.9012,124.6733,124.7493,13810.0
2023-01-12 13:20:00,131.33,131.43,131.33,131.41,4209.0,124.7303,124.8253,124.7303,124.8063,4209.0
2023-01-12 13:25:00,131.38,131.4,130.63,130.72,7407.0,124.7778,124.7968,124.0655,124.1509,7407.0
2023-01-12 13:30:00,130.72,131.12,130.65,131.0,3440.0,124.1509,124.5308,124.0845,124.4169,3440.0
2023-01-12 13:35:00,130.97,131.14,130.96,131.14,4435.0,124.3884,124.5498,124.3789,124.5498,4435.0
2023-01-12 13:40:00,131.17,131.29,131.16,131.17,3155.0,124.5783,124.6923,124.5688,124.5783,3155.0
2023-01-12 13:45:00,131.17,131.33,131.14,131.33,5550.0,124.5783,124.7303,124.5498,124.7303,5550.0
2023-01-12 13:50:00,131.27,131.58,131.27,131.58,3236.0,124.6733,124.9677,124.6733,124.9677,3236.0
2023-01-12 13:55:00,131.53,131.69,131.45,131.6,1685.0,124.9202,125.0722,124.8443,124.9867,1685.0
2023-01-12 14:00:00,131.64,131.7,131.37,131.37,6215.0,125.0247,125.0817,124.7683,124.7683,6215.0
2023-01-12 14:05:00,131.39,131.49,131.28,131.28,8465.0,124.7873,124.8823,124.6828,124.6828,8465.0
2023-01-12 14:10:00,131.33,131.56,131.32,131.55,3348.0,124.7303,124.9487,124.7208,124.9392,3348.0
2023-01-12 14:15:00,131.58,131.63,131.48,131.57,4713.0,124.9677,125.0152,124.8728,124.9582,4713.0
2023-01-12 14:20:00,131.65,131.7,131.5,131.51,5685.0,125.0342,125.0817,124.8918,124.9012,5685.0
2023-01-12 14:25:00,131.53,131.6,131.49,131.54,3260.0,124.9202,124.9867,124.8823,124.9297,3260.0
2023-01-12 14:30:00,131.49,131.58,131.44,131.52,4021.0,124.8823,124.9677,124.8348,124.9107,4021.0
2023-01-12 14:35:00,131.52,131.52,131.33,131.46,18392.0,124.9107,124.9107,124.7303,124.8538,18392.0
2023-01-12 14:40:00,131.44,131.51,131.24,131.29,5171.0,124.8348,124.9012,124.6448,124.6923,5171.0
2023-01-12 14:45:00,131.32,131.41,131.3,131.34,4443.0,124.7208,124.8063,124.7018,124.7398,4443.0
2023-01-12 14:50:00,131.35,131.37,131.17,131.3,6215.0,124.7493,124.7683,124.5783,124.7018,6215.0
2023-01-12 14:55:00,131.33,131.42,131.18,131.41,8032.0,124.7303,124.8158,124.5878,124.8063,8032.0
2023-01-12 15:00:00,131.44,131.44,131.26,131.36,6388.0,124.8348,124.8348,124.6638,124.7588,6388.0
2023-01-12 15:05:00,131.39,131.39,131.12,131.13,3977.0,124.7873,124.7873,124.5308,124.5403,3977.0
2023-01-12 15:10:00,131.14,131.16,130.82,130.91,5678.0,124.5498,124.5688,124.2459,124.3314,5678.0
2023-01-12 15:15:00,130.89,131.11,130.86,131.03,7349.0,124.3124,124.5213,124.2839,124.4454,7349.0
2023-01-12 15:20:00,131.06,131.24,130.98,131.24,7009.0,124.4739,124.6448,124.3979,124.6448,7009.0
2023-01-12 15:25:00,131.2,131.29,131.17,131.27,4285.0,124.6068,124.6923,124.5783,124.6733,4285.0
2023-01-12 15:30:00,131.34,131.5,131.34,131.41,8287.0,124.7398,124.8918,124.7398,124.8063,8287.0
2023-01-12 15:35:00,131.37,131.38,131.25,131.36,7012.0,124.7683,124.7778,124.6543,124.7588,7012.0
2023-01-12 15:40:00,131.39,131.48,131.34,131.38,6371.0,124.7873,124.8728,124.7398,124.7778,6371.0
2023-01-12 15:45:00,131.38,131.39,131.16,131.27,15866.0,124.7778,124.7873,124.5688,124.6733,15866.0
2023-01-12 15:50:00,131.28,131.55,131.25,131.45,29950.0,124.6828,124.9392,124.6543,124.8443,29950.0
2023-01-12 15:55:00,131.44,131.68,131.37,131.58,51827.0,124.8348,125.0627,124.7683,124.9677,51827.0
2023-01-13 09:30:00,130.39,130.95,130.39,130.95,7050.0,123.8375,124.3694,123.8375,124.3694,7050.0
2023-01-13 09:35:00,130.95,130.95,130.53,130.68,662.0,124.3694,124.3694,123.9705,124.113,662.0
2023-01-13 09:40:00,130.61,130.78,130.37,130.47,940.0,124.0465,124.2079,123.8185,123.9135,940.0
2023-01-13 09:45:00,130.59,130.84,130.36,130.83,3920.0,124.0275,124.2649,123.809,124.2554,3920.0
2023-01-13 09:50:00,130.75,130.94,130.73,130.94,2518.0,124.1794,124.3599,124.1604,124.3599,2518.0
2023-01-13 09:55:00,130.85,130.97,130.77,130.83,3295.0,124.2744,124.3884,124.1984,124.2554,3295.0
2023-01-13 10:00:00,130.77,131.24,130.55,130.94,5301.0,124.1984,124.6448,123.9895,124.3599,5301.0
2023-01-13 10:05:00,131.01,131.11,130.92,131.1,3857.0,124.4264,124.5213,124.3409,124.5119,3857.0
2023-01-13 10:10:00,131.07,131.37,131.07,131.29,3002.0,124.4834,124.7683,124.4834,124.6923,3002.0
2023-01-13 10:15:00,131.37,131.5,131.18,131.22,8437.0,124.7683,124.8918,124.5878,124.6258,8437.0
2023-01-13 10:20:00,131.41,131.95,131.39,131.89,2661.0,124.8063,125.3191,124.7873,125.2622,2661.0
2023-01-13 10:25:00,131.92,132.06,131.84,132.06,12995.0,125.2906,125.4236,125.2147,125.4236,12995.0
2023-01-13 10:30:00,132.14,132.14,131.62,131.62,6020.0,125.4996,125.4996,125.0057,125.0057,6020.0
2023-01-13 10:35:00,131.7,132.02,131.7,131.98,6679.0,125.0817,125.3856,125.0817,125.3476,6679.0
2023-01-13 10:40:00,131.99,132.19,131.98,132.1,4765.0,125.3571,125.5471,125.3476,125.4616,4765.0
2023-01-13 10:45:00,132.06,132.22,131.98,132.21,2766.0,125.4236,125.5756,125.3476,125.5661,2766.0
2023-01-13 10:50:00,132.19,132.19,132.03,132.05,2017.0,125.5471,125.5471,125.3951,125.4141,2017.0
2023-01-13 10:55:00,132.13,132.13,131.63,131.69,9477.0,125.4901,125.4901,125.0152,125.0722,9477.0
2023-01-13 11:00:00,131.74,131.83,131.6,131.65,2466.0,125.1197,125.2052,124.9867,125.0342,2466.0
2023-01-13 11:05:00,131.61,131.65,131.42,131.48,3947.0,124.9962,125.0342,124.8158,124.8728,3947.0
2023-01-13 11:10:00,131.45,131.61,131.42,131.47,2460.0,124.8443,124.9962,124.8158,124.8633,2460.0
2023-01-13 11:15:00,131.47,131.63,131.31,131.37,3777.0,124.8633,125.0152,124.7113,124.7683,3777.0
2023-01-13 11:20:00,131.39,131.75,131.36,131.7,2622.0,124.7873,125.1292,124.7588,125.0817,2622.0
2023-01-13 11:25:00,131.7,131.74,131.63,131.74,2282.0,125.0817,125.1197,125.0152,125.1197,2282.0
2023-01-13 11:30:00,131.75,131.75,131.52,131.58,3256.0,125.1292,125.1292,124.9107,124.9677,3256.0
2023-01-13 11:35:00,131.58,131.58,131.2,131.23,11575.0,124.9677,124.9677,124.6068,124.6353,11575.0
2023-01-13 11:40:00,131.23,131.48,131.14,131.46,6305.0,124.6353,124.8728,124.5498,124.8538,6305.0
2023-01-13 11:45:00,131.46,131.46,131.16,131.29,4327.0,124.8538,124.8538,124.5688,124.6923,4327.0
2023-01-13 11:50:00,131.29,131.46,131.26,131.26,2725.0,124.6923,124.8538,124.6638,124.6638,2725.0
2023-01-13 11:55:00,131.32,131.39,131.24,131.39,2512.0,124.7208,124.7873,124.6448,124.7873,2512.0
2023-01-13 12:00:00,131.43,131.43,131.28,131.37,2734.0,124.8253,124.8253,124.6828,124.7683,2734.0
2023-01-13 12:05:00,131.33,131.45,131.31,131.39,2329.0,124.7303,124.8443,124.7113,124.7873,2329.0
2023-01-13 12:10:00,131.55,131.68,131.51,131.68,3361.0,124.9392,125.0627,124.9012,125.0627,3361.0
2023-01-13 12:15:00,131.64,131.7,131.6,131.66,2271.0,125.0247,125.0817,124.9867,125.0437,2271.0
2023-01-13 12:20:00,131.67,131.67,131.39,131.41,3955.0,125.0532,125.0532,124.7873,124.8063,3955.0
2023-01-13 12:25:00,131.44,131.63,131.43,131.63,1827.0,124.8348,125.0152,124.8253,125.0152,1827.0
2023-01-13 12:30:00,131.59,131.65,131.46,131.48,5314.0,124.9772,125.0342,124.8538,124.8728,5314.0
2023-01-13 12:35:00,131.47,131.58,131.43,131.58,1100.0,124.8633,124.9677,124.8253,124.9677,1100.0
2023-01-13 12:40:00,131.54,131.65,131.48,131.65,4346.0,124.9297,125.0342,124.8728,125.0342,4346.0
2023-01-13 12:45:00,131.68,131.72,131.63,131.66,1913.0,125.0627,125.1007,125.0152,125.0437,1913.0
2023-01-13 12:50:00,131.67,131.94,131.67,131.94,1933.0,125.0532,125.3096,125.0532,125.3096,1933.0
2023-01-13 12:55:00,131.95,131.95,131.74,131.78,4818.0,125.3191,125.3191,125.1197,125.1577,4818.0
2023-01-13 13:00:00,131.81,132.0,131.79,131.8,6372.0,125.1862,125.3666,125.1672,125.1767,6372.0
2023-01-13 13:05:00,131.81,131.81,131.72,131.8,1400.0,125.1862,125.1862,125.1007,125.1767,1400.0
2023-01-13 13:10:00,131.8,131.95,131.8,131.95,2208.0,125.1767,125.3191,125.1767,125.3191,2208.0
2023-01-13 13:15:00,131.95,132.0,131.73,131.75,11528.0,125.3191,125.3666,125.1102,125.1292,11528.0
2023-01-13 13:20:00,131.72,131.73,131.36,131.36,10733.0,125.1007,125.1102,124.7588,124.7588,10733.0
2023-01-13 13:25:00,131.35,131.37,131.17,131.29,8274.0,124.7493,124.7683,124.5783,124.6923,8274.0
2023-01-13 13:30:00,131.33,131.48,131.31,131.44,6139.0,124.7303,124.8728,124.7113,124.8348,6139.0
2023-01-13 13:35:00,131.44,131.47,131.33,131.47,3681.0,124.8348,124.8633,124.7303,124.8633,3681.0
2023-01-13 13:40:00,131.46,131.53,131.37,131.51,10477.0,124.8538,124.9202,124.7683,124.9012,10477.0
2023-01-13 13:45:00,131.49,131.7,131.39,131.7,4686.0,124.8823,125.0817,124.7873,125.0817,4686.0
2023-01-13 13:50:00,131.69,131.9,131.67,131.67,2746.0,125.0722,125.2716,125.0532,125.0532,2746.0
2023-01-13 13:55:00,131.72,131.8,131.69,131.76,2055.0,125.1007,125.1767,125.0722,125.1387,2055.0
2023-01-13 14:00:00,131.82,131.83,131.67,131.68,3966.0,125.1957,125.2052,125.0532,125.0627,3966.0
2023-01-13 14:05:00,131.71,131.79,131.71,131.78,3038.0,125.0912,125.1672,125.0912,125.1577,3038.0
2023-01-13 14:10:00,131.8,131.89,131.6,131.65,24443.0,125.1767,125.2622,124.9867,125.0342,24443.0
2023-01-13 14:15:00,131.65,131.83,131.62,131.83,6854.0,125.0342,125.2052,125.0057,125.2052,6854.0
2023-01-13 14:20:00,131.82,131.86,131.79,131.84,4998.0,125.1957,125.2337,125.1672,125.2147,4998.0
2023-01-13 14:25:00,131.85,132.06,131.83,132.06,9898.0,125.2242,125.4236,125.2052,125.4236,9898.0
2023-01-13 14:30:00,132.06,132.1,132.02,132.1,3180.0,125.4236,125.4616,125.3856,125.4616,3180.0
2023-01-13 14:35:00,132.09,132.45,132.08,132.41,13228.0,125.4521,125.794,125.4426,125.756,13228.0
2023-01-13 14:40:00,132.43,132.48,132.38,132.48,18209.0,125.775,125.8225,125.7275,125.8225,18209.0
2023-01-13 14:45:00,132.5,132.74,132.46,132.49,14161.0,125.8415,126.0694,125.8035,125.832,14161.0
2023-01-13 14:50:00,132.46,132.46,132.26,132.26,2681.0,125.8035,125.8035,125.6136,125.6136,2681.0
2023-01-13 14:55:00,132.22,132.29,132.18,132.2,5693.0,125.5756,125.6421,125.5376,125.5566,5693.0
2023-01-13 15:00:00,132.15,132.27,132.15,132.23,3063.0,125.5091,125.6231,125.5091,125.5851,3063.0
2023-01-13 15:05:00,132.25,132.32,132.17,132.3,3563.0,125.6041,125.6705,125.5281,125.6515,3563.0
2023-01-13 15:10:00,132.33,132.37,132.24,132.3,4232.0,125.68,125.718,125.5946,125.6515,4232.0
2023-01-13 15:15:00,132.3,132.44,132.28,132.41,3831.0,125.6515,125.7845,125.6326,125.756,3831.0
2023-01-13 15:20:00,132.44,132.44,132.31,132.36,4804.0,125.7845,125.7845,125.661,125.7085,4804.0
2023-01-13 15:25:00,132.37,132.44,132.36,132.37,5991.0,125.718,125.7845,125.7085,125.718,5991.0
2023-01-13 15:30:00,132.37,132.39,132.21,132.38,5244.0,125.718,125.737,125.5661,125.7275,5244.0
2023-01-13 15:35:00,132.44,132.78,132.37,132.78,3563.0,125.7845,126.1074,125.718,126.1074,3563.0
2023-01-13 15:40:00,132.73,132.76,132.44,132.47,7570.0,126.0599,126.0884,125.7845,125.813,7570.0
2023-01-13 15:45:00,132.45,132.45,132.29,132.39,15911.0,125.794,125.794,125.6421,125.737,15911.0
2023-01-13 15:50:00,132.36,132.53,132.32,132.51,29036.0,125.7085,125.87,125.6705,125.851,29036.0
2023-01-13 15:55:00,132.51,132.64,132.34,132.38,45609.0,125.851,125.9745,125.6895,125.7275,45609.0
2023-01-17 09:30:00,132.36,132.64,130.39,131.66,45000.0,125.7085,125.9745,123.8375,125.0437,45000.0
2023-01-17 09:35:00,131.8,132.23,131.7,131.92,4455.0,125.1767,125.5851,125.0817,125.2906,4455.0
2023-01-17 09:40:00,131.93,131.93,131.44,131.45,6366.0,125.3001,125.3001,124.8348,124.8443,6366.0
2023-01-17 09:45:00,131.52,131.63,131.2,131.25,11706.0,124.9107,125.0152,124.6068,124.6543,11706.0
2023-01-17 09:50:00,131.27,131.48,131.02,131.47,10987.0,124.6733,124.8728,124.4359,124.8633,10987.0
2023-01-17 09:55:00,131.48,131.62,131.27,131.32,9116.0,124.8728,125.0057,124.6733,124.7208,9116.0
2023-01-17 10:00:00,131.43,132.12,131.43,131.9,7588.0,124.8253,125.4806,124.8253,125.2716,7588.0
2023-01-17 10:05:00,131.94,131.94,131.79,131.79,6199.0,125.3096,125.3096,125.1672,125.1672,6199.0
2023-01-17 10:10:00,131.81,131.81,131.48,131.49,4915.0,125.1862,125.1862,124.8728,124.8823,4915.0
2023-01-17 10:15:00,131.48,131.51,131.1,131.3,22763.0,124.8728,124.9012,124.5119,124.7018,22763.0
2023-01-17 10:20:00,131.34,131.71,131.28,131.68,37417.0,124.7398,125.0912,124.6828,125.0627,37417.0
2023-01-17 10:25:00,131.82,131.86,131.51,131.52,7001.0,125.1957,125.2337,124.9012,124.9107,7001.0
2023-01-17 10:30:00,131.59,131.63,131.5,131.62,7197.0,124.9772,125.0152,124.8918,125.0057,7197.0
2023-01-17 10:35:00,131.54,131.59,130.98,130.99,16649.0,124.9297,124.9772,124.3979,124.4074,16649.0
2023-01-17 10:40:00,131.0,131.06,130.59,130.77,9610.0,124.4169,124.4739,124.0275,124.1984,9610.0
2023-01-17 10:45:00,130.76,130.79,130.42,130.57,4159.0,124.1889,124.2174,123.866,124.0085,4159.0
2023-01-17 10:50:00,130.51,130.58,130.35,130.44,4255.0,123.9515,124.018,123.7995,123.885,4255.0
2023-01-17 10:55:00,130.44,130.52,130.38,130.49,7594.0,123.885,123.961,123.828,123.9325,7594.0
2023-01-17 11:00:00,130.54,130.79,130.5,130.5,7862.0,123.98,124.2174,123.942,123.942,7862.0
2023-01-17 11:05:00,130.48,130.51,130.15,130.28,13200.0,123.923,123.9515,123.6096,123.7331,13200.0
2023-01-17 11:10:00,130.24,130.5,130.13,130.5,22065.0,123.6951,123.942,123.5906,123.942,22065.0
2023-01-17 11:15:00,130.46,130.69,130.31,130.67,9645.0,123.904,124.1225,123.7616,124.1035,9645.0
2023-01-17 11:20:00,130.74,130.74,130.48,130.49,3937.0,124.1699,124.1699,123.923,123.9325,3937.0
2023-01-17 11:25:00,130.51,130.7,130.51,130.63,10846.0,123.9515,124.132,123.9515,124.0655,10846.0
2023-01-17 11:30:00,130.63,130.91,130.6,130.68,6284.0,124.0655,124.3314,124.037,124.113,6284.0
2023-01-17 11:35:00,130.69,130.69,130.36,130.37,6622.0,124.1225,124.1225,123.809,123.8185,6622.0
2023-01-17 11:40:00,130.41,130.61,130.4,130.59,3414.0,123.8565,124.0465,123.847,124.0275,3414.0
2023-01-17 11:45:00,130.55,130.64,130.51,130.54,6319.0,123.9895,124.075,123.9515,123.98,6319.0
2023-01-17 11:50:00,130.59,130.64,130.52,130.56,3833.0,124.0275,124.075,123.961,123.999,3833.0
2023-01-17 11:55:00,130.52,130.63,130.38,130.56,7273.0,123.961,124.0655,123.828,123.999,7273.0
2023-01-17 12:00:00,130.6,130.73,130.57,130.62,3661.0,124.037,124.1604,124.0085,124.056,3661.0
2023-01-17 12:05:00,130.64,130.65,130.46,130.5,5815.0,124.075,124.0845,123.904,123.942,5815.0
2023-01-17 12:10:00,130.46,130.49,130.34,130.37,14234.0,123.904,123.9325,123.79,123.8185,14234.0
2023-01-17 12:15:00,130.4,130.46,130.32,130.34,5022.0,123.847,123.904,123.771,123.79,5022.0
2023-01-17 12:20:00,130.34,130.37,130.19,130.22,2714.0,123.79,123.8185,123.6476,123.6761,2714.0
2023-01-17 12:25:00,130.22,130.29,130.13,130.23,4543.0,123.6761,123.7426,123.5906,123.6856,4543.0
2023-01-17 12:30:00,130.2,130.42,130.2,130.37,3473.0,123.6571,123.866,123.6571,123.8185,3473.0
2023-01-17 12:35:00,130.39,130.62,130.36,130.62,1923.0,123.8375,124.056,123.809,124.056,1923.0
2023-01-17 12:40:00,130.59,130.62,130.56,130.59,2191.0,124.0275,124.056,123.999,124.0275,2191.0
2023-01-17 12:45:00,130.62,130.64,130.52,130.59,4431.0,124.056,124.075,123.961,124.0275,4431.0
2023-01-17 12:50:00,130.59,130.64,130.46,130.63,4042.0,124.0275,124.075,123.904,124.0655,4042.0
2023-01-17 12:55:00,130.66,130.66,130.44,130.48,2855.0,124.094,124.094,123.885,123.923,2855.0
2023-01-17 13:00:00,130.5,130.64,130.49,130.53,6185.0,123.942,124.075,123.9325,123.9705,6185.0
2023-01-17 13:05:00,130.57,130.57,130.28,130.32,1684.0,124.0085,124.0085,123.7331,123.771,1684.0
2023-01-17 13:10:00,130.27,130.29,130.18,130.21,2839.0,123.7236,123.7426,123.6381,123.6666,2839.0
2023-01-17 13:15:00,130.24,130.4,130.21,130.37,3802.0,123.6951,123.847,123.6666,123.8185,3802.0
2023-01-17 13:20:00,130.38,130.38,130.25,130.28,3749.0,123.828,123.828,123.7046,123.7331,3749.0
2023-01-17 13:25:00,130.28,130.3,130.18,130.22,3205.0,123.7331,123.7521,123.6381,123.6761,3205.0
2023-01-17 13:30:00,130.22,130.24,130.17,130.18,3806.0,123.6761,123.6951,123.6286,123.6381,3806.0
2023-01-17 13:35:00,130.21,130.35,130.2,130.32,2877.0,123.6666,123.7995,123.6571,123.771,2877.0
2023-01-17 13:40:00,130.31,130.32,130.24,130.28,1400.0,123.7616,123.771,123.6951,123.7331,1400.0
2023-01-17 13:45:00,130.3,130.72,130.27,130.63,13548.0,123.7521,124.1509,123.7236,124.0655,13548.0
2023-01-17 13:50:00,130.64,130.64,130.4,130.49,15806.0,124.075,124.075,123.847,123.9325,15806.0
2023-01-17 13:55:00,130.49,130.57,130.41,130.41,6754.0,123.9325,124.0085,123.8565,123.8565,6754.0
2023-01-17 14:00:00,130.42,130.42,130.3,130.38,3218.0,123.866,123.866,123.7521,123.828,3218.0
2023-01-17 14:05:00,130.4,130.44,130.26,130.26,4507.0,123.847,123.885,123.7141,123.7141,4507.0
2023-01-17 14:10:00,130.28,130.47,130.02,130.02,8832.0,123.7331,123.9135,123.4861,123.4861,8832.0
2023-01-17 14:15:00,130.01,130.01,129.6,129.81,8802.0,123.4766,123.4766,123.0872,123.2867,8802.0
2023-01-17 14:20:00,129.77,129.78,129.55,129.64,4941.0,123.2487,123.2582,123.0397,123.1252,4941.0
2023-01-17 14:25:00,129.65,129.8,129.58,129.75,13595.0,123.1347,123.2772,123.0682,123.2297,13595.0
2023-01-17 14:30:00,129.75,129.9,129.74,129.9,5404.0,123.2297,123.3722,123.2202,123.3722,5404.0
2023-01-17 14:35:00,129.92,130.05,129.92,129.98,4704.0,123.3912,123.5146,123.3912,123.4481,4704.0
2023-01-17 14:40:00,130.01,130.01,129.86,129.94,5614.0,123.4766,123.4766,123.3342,123.4101,5614.0
2023-01-17 14:45:00,129.94,129.94,129.82,129.86,9750.0,123.4101,123.4101,123.2962,123.3342,9750.0
2023-01-17 14:50:00,129.88,130.16,129.88,130.16,14951.0,123.3532,123.6191,123.3532,123.6191,14951.0
2023-01-17 14:55:00,130.15,130.38,130.15,130.38,10154.0,123.6096,123.828,123.6096,123.828,10154.0
2023-01-17 15:00:00,130.38,130.6,130.37,130.6,5514.0,123.828,124.037,123.8185,124.037,5514.0
2023-01-17 15:05:00,130.58,130.58,130.44,130.49,9648.0,124.018,124.018,123.885,123.9325,9648.0
2023-01-17 15:10:00,130.49,130.49,130.16,130.24,28345.0,123.9325,123.9325,123.6191,123.6951,28345.0
2023-01-17 15:15:00,130.24,130.41,130.18,130.35,10570.0,123.6951,123.8565,123.6381,123.7995,10570.0
2023-01-17 15:20:00,130.31,130.35,130.26,130.35,9718.0,123.7616,123.7995,123.7141,123.7995,9718.0
2023-01-17 15:25:00,130.35,130.49,130.3,130.34,10925.0,123.7995,123.9325,123.7521,123.79,10925.0
2023-01-17 15:30:00,130.32,130.36,130.19,130.24,10633.0,123.771,123.809,123.6476,123.6951,10633.0
2023-01-17 15:35:00,130.22,130.36,130.16,130.29,11746.0,123.6761,123.809,123.6191,123.7426,11746.0
2023-01-17 15:40:00,130.31,130.35,130.2,130.21,11143.0,123.7616,123.7995,123.6571,123.6666,11143.0
2023-01-17 15:45:00,130.22,130.29,130.18,130.25,26424.0,123.6761,123.7426,123.6381,123.7046,26424.0
2023-01-17 15:50:00,130.24,130.32,130.11,130.13,39651.0,123.6951,123.771,123.5716,123.5906,39651.0
2023-01-17 15:55:00,130.17,130.65,130.17,130.62,124764.0,123.6286,124.0845,123.6286,124.056,124764.0
2023-01-18 09:30:00,131.53,132.0,130.73,131.3,15238.0,124.9202,125.3666,124.1604,124.7018,15238.0
2023-01-18 09:35:00,131.3,131.51,130.84,131.1,3440.0,124.7018,124.9012,124.2649,124.5119,3440.0
2023-01-18 09:40:00,131.22,131.56,131.07,131.08,13203.0,124.6258,124.9487,124.4834,124.4929,13203.0
2023-01-18 09:45:00,131.12,131.12,130.43,130.66,6529.0,124.5308,124.5308,123.8755,124.094,6529.0
2023-01-18 09:50:00,130.66,130.79,130.31,130.36,62079.0,124.094,124.2174,123.7616,123.809,62079.0
2023-01-18 09:55:00,130.49,130.85,130.48,130.72,20516.0,123.9325,124.2744,123.923,124.1509,20516.0
2023-01-18 10:00:00,130.8,131.31,130.61,130.9,34838.0,124.2269,124.7113,124.0465,124.3219,34838.0
2023-01-18 10:05:00,131.02,131.12,130.94,131.12,5269.0,124.4359,124.5308,124.3599,124.5308,5269.0
2023-01-18 10:10:00,131.18,131.36,131.05,131.26,5635.0,124.5878,124.7588,124.4644,124.6638,5635.0
2023-01-18 10:15:00,131.24,131.52,131.15,131.15,4163.0,124.6448,124.9107,124.5593,124.5593,4163.0
2023-01-18 10:20:00,131.24,131.45,131.17,131.43,5478.0,124.6448,124.8443,124.5783,124.8253,5478.0
2023-01-18 10:25:00,131.44,131.58,131.27,131.58,9264.0,124.8348,124.9677,124.6733,124.9677,9264.0
2023-01-18 10:30:00,131.59,131.64,131.18,131.24,4744.0,124.9772,125.0247,124.5878,124.6448,4744.0
2023-01-18 10:35:00,131.21,131.24,130.94,130.96,4473.0,124.6163,124.6448,124.3599,124.3789,4473.0
2023-01-18 10:40:00,131.02,131.23,130.74,130.89,9022.0,124.4359,124.6353,124.1699,124.3124,9022.0
2023-01-18 10:45:00,130.86,131.17,130.79,131.03,10532.0,124.2839,124.5783,124.2174,124.4454,10532.0
2023-01-18 10:50:00,131.07,131.23,130.93,131.16,11263.0,124.4834,124.6353,124.3504,124.5688,11263.0
2023-01-18 10:55:00,131.12,131.12,130.84,131.09,8083.0,124.5308,124.5308,124.2649,124.5024,8083.0
2023-01-18 11:00:00,131.09,131.33,130.97,131.01,4937.0,124.5024,124.7303,124.3884,124.4264,4937.0
2023-01-18 11:05:00,131.0,131.01,130.58,130.77,14180.0,124.4169,124.4264,124.018,124.1984,14180.0
2023-01-18 11:10:00,130.78,130.78,130.26,130.45,6198.0,124.2079,124.2079,123.7141,123.8945,6198.0
2023-01-18 11:15:00,130.45,130.45,130.12,130.38,15291.0,123.8945,123.8945,123.5811,123.828,15291.0
2023-01-18 11:20:00,130.4,130.44,130.05,130.08,7783.0,123.847,123.885,123.5146,123.5431,7783.0
2023-01-18 11:25:00,130.07,130.26,129.96,129.97,6425.0,123.5336,123.7141,123.4291,123.4386,6425.0
2023-01-18 11:30:00,129.95,130.01,129.68,130.0,8380.0,123.4196,123.4766,123.1632,123.4671,8380.0
2023-01-18 11:35:00,130.02,130.19,129.98,130.13,4653.0,123.4861,123.6476,123.4481,123.5906,4653.0
2023-01-18 11:40:00,130.1,130.24,129.96,130.05,5700.0,123.5621,123.6951,123.4291,123.5146,5700.0
2023-01-18 11:45:00,130.08,130.33,130.08,130.22,6024.0,123.5431,123.7805,123.5431,123.6761,6024.0
2023-01-18 11:50:00,130.19,130.2,129.97,130.0,5386.0,123.6476,123.6571,123.4386,123.4671,5386.0
2023-01-18 11:55:00,130.05,130.26,129.98,130.14,15715.0,123.5146,123.7141,123.4481,123.6001,15715.0
2023-01-18 12:00:00,130.13,130.22,129.9,129.9,8098.0,123.5906,123.6761,123.3722,123.3722,8098.0
2023-01-18 12:05:00,129.93,129.93,129.5,129.5,4628.0,123.4006,123.4006,122.9923,122.9923,4628.0
2023-01-18 12:10:00,129.5,129.7,129.46,129.68,20980.0,122.9923,123.1822,122.9543,123.1632,20980.0
2023-01-18 12:15:00,129.74,129.74,129.48,129.53,6076.0,123.2202,123.2202,122.9733,123.0207,6076.0
2023-01-18 12:20:00,129.53,129.66,129.52,129.62,7138.0,123.0207,123.1442,123.0113,123.1062,7138.0
2023-01-18 12:25:00,129.54,129.56,129.24,129.24,4791.0,123.0302,123.0492,122.7453,122.7453,4791.0
2023-01-18 12:30:00,129.26,129.27,129.14,129.21,13388.0,122.7643,122.7738,122.6503,122.7168,13388.0
2023-01-18 12:35:00,129.23,129.46,129.23,129.34,10382.0,122.7358,122.9543,122.7358,122.8403,10382.0
2023-01-18 12:40:00,129.31,129.43,129.28,129.37,9596.0,122.8118,122.9258,122.7833,122.8688,9596.0
2023-01-18 12:45:00,129.37,129.68,129.33,129.64,6872.0,122.8688,123.1632,122.8308,123.1252,6872.0
2023-01-18 12:50:00,129.64,129.71,129.39,129.39,6827.0,123.1252,123.1917,122.8878,122.8878,6827.0
2023-01-18 12:55:00,129.39,129.48,129.38,129.46,4748.0,122.8878,122.9733,122.8783,122.9543,4748.0
2023-01-18 13:00:00,129.44,129.53,129.28,129.28,6408.0,122.9353,123.0207,122.7833,122.7833,6408.0
2023-01-18 13:05:00,129.28,129.31,129.04,129.09,8535.0,122.7833,122.8118,122.5554,122.6029,8535.0
2023-01-18 13:10:00,129.07,129.22,128.75,129.01,30504.0,122.5839,122.7263,122.2799,122.5269,30504.0
2023-01-18 13:15:00,129.05,129.05,128.78,128.82,6656.0,122.5649,122.5649,122.3084,122.3464,6656.0
2023-01-18 13:20:00,128.82,129.3,128.8,129.17,20727.0,122.3464,122.8023,122.3274,122.6788,20727.0
2023-01-18 13:25:00,129.19,129.33,129.18,129.27,8106.0,122.6978,122.8308,122.6883,122.7738,8106.0
2023-01-18 13:30:00,129.29,129.36,129.09,129.09,6642.0,122.7928,122.8593,122.6029,122.6029,6642.0
2023-01-18 13:35:00,129.11,129.53,129.1,129.41,11595.0,122.6219,123.0207,122.6124,122.9068,11595.0
2023-01-18 13:40:00,129.42,129.65,129.41,129.6,7439.0,122.9163,123.1347,122.9068,123.0872,7439.0
2023-01-18 13:45:00,129.64,129.83,129.57,129.8,8285.0,123.1252,123.3057,123.0587,123.2772,8285.0
2023-01-18 13:50:00,129.77,129.89,129.72,129.74,7806.0,123.2487,123.3627,123.2012,123.2202,7806.0
2023-01-18 13:55:00,129.69,129.77,129.52,129.56,4662.0,123.1727,123.2487,123.0113,123.0492,4662.0
2023-01-18 14:00:00,129.56,129.59,129.4,129.48,6018.0,123.0492,123.0777,122.8973,122.9733,6018.0
2023-01-18 14:05:00,129.46,129.46,129.25,129.25,6875.0,122.9543,122.9543,122.7548,122.7548,6875.0
2023-01-18 14:10:00,129.21,129.24,129.1,129.24,6646.0,122.7168,122.7453,122.6124,122.7453,6646.0
2023-01-18 14:15:00,129.2,129.21,129.04,129.18,5385.0,122.7073,122.7168,122.5554,122.6883,5385.0
2023-01-18 14:20:00,129.16,129.19,128.92,128.92,9224.0,122.6693,122.6978,122.4414,122.4414,9224.0
2023-01-18 14:25:00,128.92,129.09,128.79,129.08,11130.0,122.4414,122.6029,122.3179,122.5934,11130.0
2023-01-18 14:30:00,129.09,129.26,129.06,129.16,7316.0,122.6029,122.7643,122.5744,122.6693,7316.0
2023-01-18 14:35:00,129.15,129.15,128.96,128.96,6043.0,122.6598,122.6598,122.4794,122.4794,6043.0
2023-01-18 14:40:00,128.95,129.19,128.91,129.19,9322.0,122.4699,122.6978,122.4319,122.6978,9322.0
2023-01-18 14:45:00,129.13,129.16,128.86,128.9,13903.0,122.6408,122.6693,122.3844,122.4224,13903.0
2023-01-18 14:50:00,128.9,128.91,128.67,128.69,10923.0,122.4224,122.4319,122.204,122.223,10923.0
2023-01-18 14:55:00,128.69,128.76,128.6,128.74,12205.0,122.223,122.2894,122.1375,122.2704,12205.0
2023-01-18 15:00:00,128.75,128.75,128.4,128.4,8399.0,122.2799,122.2799,121.9475,121.9475,8399.0
2023-01-18 15:05:00,128.42,128.47,128.29,128.47,13624.0,121.9665,122.014,121.8431,122.014,13624.0
2023-01-18 15:10:00,128.5,128.55,128.21,128.26,14955.0,122.0425,122.09,121.7671,121.8146,14955.0
2023-01-18 15:15:00,128.29,128.53,128.28,128.44,11490.0,121.8431,122.071,121.8336,121.9855,11490.0
2023-01-18 15:20:00,128.41,128.47,128.24,128.27,8404.0,121.957,122.014,121.7956,121.8241,8404.0
2023-01-18 15:25:00,128.26,128.3,128.07,128.13,18446.0,121.8146,121.8526,121.6341,121.6911,18446.0
2023-01-18 15:30:00,128.19,128.19,128.02,128.06,17111.0,121.7481,121.7481,121.5866,121.6246,17111.0
2023-01-18 15:35:00,128.08,128.27,128.06,128.08,21386.0,121.6436,121.8241,121.6246,121.6436,21386.0
2023-01-18 15:40:00,128.09,128.09,127.86,127.93,24155.0,121.6531,121.6531,121.4347,121.5012,24155.0
2023-01-18 15:45:00,127.92,128.18,127.92,128.13,29251.0,121.4917,121.7386,121.4917,121.6911,29251.0
2023-01-18 15:50:00,128.08,128.26,128.01,128.12,60645.0,121.6436,121.8146,121.5771,121.6816,60645.0
2023-01-18 15:55:00,128.11,128.13,127.71,127.83,136399.0,121.6721,121.6911,121.2922,121.4062,136399.0
2023-01-19 09:30:00,125.78,126.22,125.52,126.21,16690.0,119.4592,119.8771,119.2123,119.8676,16690.0
2023-01-19 09:35:00,126.24,126.33,125.64,126.33,4261.0,119.8961,119.9816,119.3262,119.9816,4261.0
2023-01-19 09:40:00,126.33,126.52,126.2,126.23,3914.0,119.9816,120.162,119.8581,119.8866,3914.0
2023-01-19 09:45:00,126.31,126.53,125.42,125.42,10354.0,119.9626,120.1715,119.1173,119.1173,10354.0
2023-01-19 09:50:00,125.58,125.78,125.16,125.16,14432.0,119.2692,119.4592,118.8704,118.8704,14432.0
2023-01-19 09:55:00,125.11,125.58,125.08,125.3,8453.0,118.8229,119.2692,118.7944,119.0033,8453.0
2023-01-19 10:00:00,125.3,125.66,125.19,125.41,28216.0,119.0033,119.3452,118.8988,119.1078,28216.0
2023-01-19 10:05:00,125.45,125.97,125.33,125.79,73775.0,119.1458,119.6396,119.0318,119.4687,73775.0
2023-01-19 10:10:00,125.65,125.82,125.46,125.46,32822.0,119.3357,119.4972,119.1553,119.1553,32822.0
2023-01-19 10:15:00,125.48,125.71,125.22,125.4,28326.0,119.1743,119.3927,118.9273,119.0983,28326.0
2023-01-19 10:20:00,125.26,125.41,125.09,125.27,9133.0,118.9653,119.1078,118.8039,118.9748,9133.0
2023-01-19 10:25:00,125.23,125.31,124.83,125.12,9973.0,118.9368,119.0128,118.5569,118.8324,9973.0
2023-01-19 10:30:00,125.09,125.34,124.98,125.11,5741.0,118.8039,119.0413,118.6994,118.8229,5741.0
2023-01-19 10:35:00,125.12,125.12,124.88,124.92,6595.0,118.8324,118.8324,118.6044,118.6424,6595.0
2023-01-19 10:40:00,124.91,124.91,124.55,124.81,13766.0,118.6329,118.6329,118.291,118.5379,13766.0
2023-01-19 10:45:00,124.79,124.94,124.42,124.51,11514.0,118.5189,118.6614,118.1675,118.253,11514.0
2023-01-19 10:50:00,124.52,124.67,124.4,124.67,7803.0,118.2625,118.405,118.1485,118.405,7803.0
2023-01-19 10:55:00,124.6,124.64,124.38,124.45,4465.0,118.3385,118.3765,118.1296,118.196,4465.0
2023-01-19 11:00:00,124.44,124.51,124.01,124.01,5800.0,118.1865,118.253,117.7781,117.7781,5800.0
2023-01-19 11:05:00,124.07,124.43,123.84,124.43,15801.0,117.8351,118.177,117.6167,118.177,15801.0
2023-01-19 11:10:00,124.43,124.58,124.23,124.24,17868.0,118.177,118.3195,117.9871,117.9966,17868.0
2023-01-19 11:15:00,124.25,124.33,124.16,124.25,9482.0,118.0061,118.0821,117.9206,118.0061,9482.0
2023-01-19 11:20:00,124.18,124.44,124.16,124.2,8726.0,117.9396,118.1865,117.9206,117.9586,8726.0
2023-01-19 11:25:00,124.13,124.24,123.93,123.97,9340.0,117.8921,117.9966,117.7022,117.7402,9340.0
2023-01-19 11:30:00,124.0,124.32,123.97,124.21,17707.0,117.7686,118.0726,117.7402,117.9681,17707.0
2023-01-19 11:35:00,124.21,124.28,124.11,124.28,5058.0,117.9681,118.0346,117.8731,118.0346,5058.0
2023-01-19 11:40:00,124.28,124.43,124.25,124.28,8438.0,118.0346,118.177,118.0061,118.0346,8438.0
2023-01-19 11:45:00,124.24,124.24,123.91,124.0,9622.0,117.9966,117.9966,117.6832,117.7686,9622.0
2023-01-19 11:50:00,124.0,124.0,123.8,123.81,6363.0,117.7686,117.7686,117.5787,117.5882,6363.0
2023-01-19 11:55:00,123.8,123.92,123.73,123.89,13305.0,117.5787,117.6927,117.5122,117.6642,13305.0
2023-01-19 12:00:00,123.89,124.17,123.89,124.07,23166.0,117.6642,117.9301,117.6642,117.8351,23166.0
2023-01-19 12:05:00,124.07,124.23,124.01,124.14,18503.0,117.8351,117.9871,117.7781,117.9016,18503.0
2023-01-19 12:10:00,124.12,124.29,124.12,124.24,27525.0,117.8826,118.0441,117.8826,117.9966,27525.0
2023-01-19 12:15:00,124.24,124.49,124.24,124.24,7823.0,117.9966,118.234,117.9966,117.9966,7823.0
2023-01-19 12:20:00,124.14,124.16,123.46,123.75,29097.0,117.9016,117.9206,117.2558,117.5312,29097.0
2023-01-19 12:25:00,123.74,123.85,123.51,123.56,25194.0,117.5217,117.6262,117.3033,117.3508,25194.0
2023-01-19 12:30:00,123.56,123.65,123.43,123.43,7621.0,117.3508,117.4362,117.2273,117.2273,7621.0
2023-01-19 12:35:00,123.42,123.54,123.36,123.49,7248.0,117.2178,117.3318,117.1608,117.2843,7248.0
2023-01-19 12:40:00,123.52,123.81,123.48,123.62,10181.0,117.3128,117.5882,117.2748,117.4077,10181.0
2023-01-19 12:45:00,123.64,123.77,123.56,123.6,5834.0,117.4267,117.5502,117.3508,117.3887,5834.0
2023-01-19 12:50:00,123.56,123.59,123.41,123.42,4223.0,117.3508,117.3793,117.2083,117.2178,4223.0
2023-01-19 12:55:00,123.38,123.5,123.32,123.5,11421.0,117.1798,117.2938,117.1228,117.2938,11421.0
2023-01-19 13:00:00,123.51,123.84,123.5,123.79,5135.0,117.3033,117.6167,117.2938,117.5692,5135.0
2023-01-19 13:05:00,123.77,123.84,123.6,123.79,11216.0,117.5502,117.6167,117.3887,117.5692,11216.0
2023-01-19 13:10:00,123.79,123.85,123.64,123.84,13506.0,117.5692,117.6262,117.4267,117.6167,13506.0
2023-01-19 13:15:00,123.82,124.2,123.6,124.17,8946.0,117.5977,117.9586,117.3887,117.9301,8946.0
2023-01-19 13:20:00,124.2,124.44,124.13,124.13,15976.0,117.9586,118.1865,117.8921,117.8921,15976.0
2023-01-19 13:25:00,124.13,124.22,124.02,124.06,13203.0,117.8921,117.9776,117.7876,117.8256,13203.0
2023-01-19 13:30:00,124.06,124.46,124.06,124.44,66889.0,117.8256,118.2055,117.8256,118.1865,66889.0
2023-01-19 13:35:00,124.53,124.86,124.53,124.73,14017.0,118.272,118.5854,118.272,118.462,14017.0
2023-01-19 13:40:00,124.74,124.87,124.39,124.4,7661.0,118.4715,118.5949,118.139,118.1485,7661.0
2023-01-19 13:45:00,124.45,124.55,124.39,124.51,20566.0,118.196,118.291,118.139,118.253,20566.0
2023-01-19 13:50:00,124.48,124.49,124.36,124.4,5935.0,118.2245,118.234,118.1106,118.1485,5935.0
2023-01-19 13:55:00,124.36,124.42,124.33,124.42,3197.0,118.1106,118.1675,118.0821,118.1675,3197.0
2023-01-19 14:00:00,124.42,124.47,124.21,124.25,10858.0,118.1675,118.215,117.9681,118.0061,10858.0
2023-01-19 14:05:00,124.25,124.32,124.22,124.3,17857.0,118.0061,118.0726,117.9776,118.0536,17857.0
2023-01-19 14:10:00,124.3,124.67,124.29,124.66,16789.0,118.0536,118.405,118.0441,118.3955,16789.0
2023-01-19 14:15:00,124.69,124.77,124.49,124.6,15196.0,118.424,118.5,118.234,118.3385,15196.0
2023-01-19 14:20:00,124.66,124.87,124.62,124.86,18878.0,118.3955,118.5949,118.3575,118.5854,18878.0
2023-01-19 14:25:00,124.84,124.85,124.66,124.83,20373.0,118.5664,118.5759,118.3955,118.5569,20373.0
2023-01-19 14:30:00,124.79,125.0,124.75,124.98,18679.0,118.5189,118.7184,118.481,118.6994,18679.0
2023-01-19 14:35:00,125.01,125.01,124.8,124.81,20338.0,118.7279,118.7279,118.5284,118.5379,20338.0
2023-01-19 14:40:00,124.81,124.86,124.56,124.66,25819.0,118.5379,118.5854,118.3005,118.3955,25819.0
2023-01-19 14:45:00,124.67,124.77,124.59,124.67,18128.0,118.405,118.5,118.329,118.405,18128.0
2023-01-19 14:50:00,124.63,124.71,124.55,124.55,12656.0,118.367,118.443,118.291,118.291,12656.0
2023-01-19 14:55:00,124.57,124.64,124.5,124.56,19840.0,118.31,118.3765,118.2435,118.3005,19840.0
2023-01-19 15:00:00,124.55,124.64,124.55,124.59,40077.0,118.291,118.3765,118.291,118.329,40077.0
2023-01-19 15:05:00,124.58,124.58,124.22,124.31,38668.0,118.3195,118.3195,117.9776,118.0631,38668.0
2023-01-19 15:10:00,124.31,124.38,124.23,124.25,25518.0,118.0631,118.1296,117.9871,118.0061,25518.0
2023-01-19 15:15:00,124.27,124.37,124.0,124.09,48810.0,118.0251,118.1201,117.7686,117.8541,48810.0
2023-01-19 15:20:00,124.1,124.14,123.84,123.85,28805.0,117.8636,117.9016,117.6167,117.6262,28805.0
2023-01-19 15:25:00,123.83,123.96,123.78,123.84,42611.0,117.6072,117.7307,117.5597,117.6167,42611.0
2023-01-19 15:30:00,123.86,124.1,123.74,124.06,47461.0,117.6357,117.8636,117.5217,117.8256,47461.0
2023-01-19 15:35:00,124.06,124.12,123.99,124.02,53025.0,117.8256,117.8826,117.7591,117.7876,53025.0
2023-01-19 15:40:00,124.01,124.13,123.87,123.95,52135.0,117.7781,117.8921,117.6452,117.7212,52135.0
2023-01-19 15:45:00,123.96,123.98,123.66,123.74,82580.0,117.7307,117.7497,117.4457,117.5217,82580.0
2023-01-19 15:50:00,123.75,123.92,123.61,123.74,104744.0,117.5312,117.6927,117.3982,117.5217,104744.0
2023-01-19 15:55:00,123.74,123.78,123.41,123.75,167337.0,117.5217,117.5597,117.2083,117.5312,167337.0
2023-01-20 09:30:00,133.37,133.37,127.32,129.27,219768.0,126.6678,126.6678,120.9218,122.7738,219768.0
2023-01-20 09:35:00,129.28,129.89,125.93,126.9,86972.0,122.7833,123.3627,119.6017,120.5229,86972.0
2023-01-20 09:40:00,126.74,126.78,125.75,126.62,44098.0,120.371,120.4089,119.4307,120.257,44098.0
2023-01-20 09:45:00,126.62,128.68,126.61,128.68,79389.0,120.257,122.2135,120.2475,122.2135,79389.0
2023-01-20 09:50:00,128.82,129.32,128.39,129.03,36771.0,122.3464,122.8213,121.938,122.5459,36771.0
2023-01-20 09:55:00,128.95,129.49,128.54,129.43,23597.0,122.4699,122.9828,122.0805,122.9258,23597.0
2023-01-20 10:00:00,129.51,130.22,129.51,129.97,59156.0,123.0018,123.6761,123.0018,123.4386,59156.0
2023-01-20 10:05:00,129.97,130.13,129.4,129.4,41263.0,123.4386,123.5906,122.8973,122.8973,41263.0
2023-01-20 10:10:00,129.41,130.05,129.24,129.63,28557.0,122.9068,123.5146,122.7453,123.1157,28557.0
2023-01-20 10:15:00,129.6,130.32,129.47,130.11,23548.0,123.0872,123.771,122.9638,123.5716,23548.0
2023-01-20 10:20:00,130.08,130.38,129.78,130.25,24746.0,123.5431,123.828,123.2582,123.7046,24746.0
2023-01-20 10:25:00,130.33,130.71,130.21,130.55,25412.0,123.7805,124.1415,123.6666,123.9895,25412.0
2023-01-20 10:30:00,130.56,131.02,130.05,130.05,59554.0,123.999,124.4359,123.5146,123.5146,59554.0
2023-01-20 10:35:00,130.05,130.37,129.79,129.92,28536.0,123.5146,123.8185,123.2677,123.3912,28536.0
2023-01-20 10:40:00,129.93,130.17,129.74,129.75,37158.0,123.4006,123.6286,123.2202,123.2297,37158.0
2023-01-20 10:45:00,129.83,130.58,129.79,130.55,13466.0,123.3057,124.018,123.2677,123.9895,13466.0
2023-01-20 10:50:00,130.56,130.65,130.17,130.58,21729.0,123.999,124.0845,123.6286,124.018,21729.0
2023-01-20 10:55:00,130.61,131.16,130.59,130.6,27151.0,124.0465,124.5688,124.0275,124.037,27151.0
2023-01-20 11:00:00,130.6,131.07,130.58,130.9,15313.0,124.037,124.4834,124.018,124.3219,15313.0
2023-01-20 11:05:00,130.9,131.06,130.87,130.91,14937.0,124.3219,124.4739,124.2934,124.3314,14937.0
2023-01-20 11:10:00,130.9,131.19,130.79,130.79,21758.0,124.3219,124.5973,124.2174,124.2174,21758.0
2023-01-20 11:15:00,130.85,131.02,130.81,131.02,14269.0,124.2744,124.4359,124.2364,124.4359,14269.0
2023-01-20 11:20:00,131.04,131.13,130.87,131.11,16372.0,124.4549,124.5403,124.2934,124.5213,16372.0
2023-01-20 11:25:00,131.09,131.34,131.02,131.33,15572.0,124.5024,124.7398,124.4359,124.7303,15572.0
2023-01-20 11:30:00,131.32,131.35,130.81,130.94,17796.0,124.7208,124.7493,124.2364,124.3599,17796.0
2023-01-20 11:35:00,130.99,131.01,130.28,130.33,78393.0,124.4074,124.4264,123.7331,123.7805,78393.0
2023-01-20 11:40:00,130.33,130.45,130.04,130.22,19407.0,123.7805,123.8945,123.5051,123.6761,19407.0
2023-01-20 11:45:00,130.21,130.51,130.06,130.35,34572.0,123.6666,123.9515,123.5241,123.7995,34572.0
2023-01-20 11:50:00,130.38,130.38,129.96,130.0,9515.0,123.828,123.828,123.4291,123.4671,9515.0
2023-01-20 11:55:00,129.99,129.99,129.7,129.72,8571.0,123.4576,123.4576,123.1822,123.2012,8571.0
2023-01-20 12:00:00,129.78,130.05,129.74,129.91,15544.0,123.2582,123.5146,123.2202,123.3817,15544.0
2023-01-20 12:05:00,129.93,130.15,129.83,129.91,14169.0,123.4006,123.6096,123.3057,123.3817,14169.0
2023-01-20 12:10:00,129.87,129.95,129.66,129.72,11971.0,123.3437,123.4196,123.1442,123.2012,11971.0
2023-01-20 12:15:00,129.69,129.72,129.43,129.49,15721.0,123.1727,123.2012,122.9258,122.9828,15721.0
2023-01-20 12:20:00,129.53,129.78,129.22,129.25,102161.0,123.0207,123.2582,122.7263,122.7548,102161.0
2023-01-20 12:25:00,129.25,129.88,129.21,129.88,13022.0,122.7548,123.3532,122.7168,123.3532,13022.0
2023-01-20 12:30:00,129.94,130.14,129.88,130.03,19230.0,123.4101,123.6001,123.3532,123.4956,19230.0
2023-01-20 12:35:00,130.03,130.16,129.99,130.09,16230.0,123.4956,123.6191,123.4576,123.5526,16230.0
2023-01-20 12:40:00,130.09,130.11,129.93,129.99,13077.0,123.5526,123.5716,123.4006,123.4576,13077.0
2023-01-20 12:45:00,130.0,130.1,129.9,130.09,10626.0,123.4671,123.5621,123.3722,123.5526,10626.0
2023-01-20 12:50:00,130.09,130.21,130.03,130.17,11844.0,123.5526,123.6666,123.4956,123.6286,11844.0
2023-01-20 12:55:00,130.17,130.44,130.05,130.44,13512.0,123.6286,123.885,123.5146,123.885,13512.0
2023-01-20 13:00:00,130.48,130.6,130.36,130.41,18902.0,123.923,124.037,123.809,123.8565,18902.0
2023-01-20 13:05:00,130.42,130.42,130.13,130.16,21951.0,123.866,123.866,123.5906,123.6191,21951.0
2023-01-20 13:10:00,130.16,130.38,129.89,130.3,13988.0,123.6191,123.828,123.3627,123.7521,13988.0
2023-01-20 13:15:00,130.34,130.53,130.28,130.3,16651.0,123.79,123.9705,123.7331,123.7521,16651.0
2023-01-20 13:20:00,130.24,130.39,130.15,130.37,12820.0,123.6951,123.8375,123.6096,123.8185,12820.0
2023-01-20 13:25:00,130.37,130.55,130.34,130.55,19177.0,123.8185,123.9895,123.79,123.9895,19177.0
2023-01-20 13:30:00,130.52,130.93,130.52,130.59,24702.0,123.961,124.3504,123.961,124.0275,24702.0
2023-01-20 13:35:00,130.61,131.48,130.58,131.38,15934.0,124.0465,124.8728,124.018,124.7778,15934.0
2023-01-20 13:40:00,131.39,131.84,131.39,131.76,12730.0,124.7873,125.2147,124.7873,125.1387,12730.0
2023-01-20 13:45:00,131.79,131.92,131.35,131.51,33261.0,125.1672,125.2906,124.7493,124.9012,33261.0
2023-01-20 13:50:00,131.5,131.58,131.26,131.37,19092.0,124.8918,124.9677,124.6638,124.7683,19092.0
2023-01-20 13:55:00,131.37,131.37,131.19,131.22,16959.0,124.7683,124.7683,124.5973,124.6258,16959.0
2023-01-20 14:00:00,131.22,131.25,130.93,131.14,15266.0,124.6258,124.6543,124.3504,124.5498,15266.0
2023-01-20 14:05:00,131.11,131.11,130.94,131.02,20092.0,124.5213,124.5213,124.3599,124.4359,20092.0
2023-01-20 14:10:00,131.05,131.36,131.03,131.25,29732.0,124.4644,124.7588,124.4454,124.6543,29732.0
2023-01-20 14:15:00,131.24,131.49,131.13,131.35,22684.0,124.6448,124.8823,124.5403,124.7493,22684.0
2023-01-20 14:20:00,131.35,131.55,131.19,131.53,8551.0,124.7493,124.9392,124.5973,124.9202,8551.0
2023-01-20 14:25:00,131.53,131.81,131.49,131.56,22485.0,124.9202,125.1862,124.8823,124.9487,22485.0
2023-01-20 14:30:00,131.62,131.67,131.49,131.59,23851.0,125.0057,125.0532,124.8823,124.9772,23851.0
2023-01-20 14:35:00,131.59,131.6,131.42,131.46,21287.0,124.9772,124.9867,124.8158,124.8538,21287.0
2023-01-20 14:40:00,131.43,131.71,131.43,131.7,10859.0,124.8253,125.0912,124.8253,125.0817,10859.0
2023-01-20 14:45:00,131.7,131.78,131.5,131.5,17907.0,125.0817,125.1577,124.8918,124.8918,17907.0
2023-01-20 14:50:00,131.53,131.58,131.42,131.55,12584.0,124.9202,124.9677,124.8158,124.9392,12584.0
2023-01-20 14:55:00,131.55,131.55,131.31,131.4,19656.0,124.9392,124.9392,124.7113,124.7968,19656.0
2023-01-20 15:00:00,131.41,131.58,131.31,131.58,22355.0,124.8063,124.9677,124.7113,124.9677,22355.0
2023-01-20 15:05:00,131.55,131.6,131.32,131.53,32246.0,124.9392,124.9867,124.7208,124.9202,32246.0
2023-01-20 15:10:00,131.53,131.66,131.46,131.61,24706.0,124.9202,125.0437,124.8538,124.9962,24706.0
2023-01-20 15:15:00,131.64,131.78,131.46,131.46,35796.0,125.0247,125.1577,124.8538,124.8538,35796.0
2023-01-20 15:20:00,131.45,131.46,131.2,131.27,23083.0,124.8443,124.8538,124.6068,124.6733,23083.0
2023-01-20 15:25:00,131.3,131.42,131.09,131.15,36469.0,124.7018,124.8158,124.5024,124.5593,36469.0
2023-01-20 15:30:00,131.16,131.27,130.85,130.87,60102.0,124.5688,124.6733,124.2744,124.2934,60102.0
2023-01-20 15:35:00,130.9,131.04,130.84,131.0,39658.0,124.3219,124.4549,124.2649,124.4169,39658.0
2023-01-20 15:40:00,131.0,131.03,130.81,130.84,38092.0,124.4169,124.4454,124.2364,124.2649,38092.0
2023-01-20 15:45:00,130.84,131.12,130.73,130.97,52377.0,124.2649,124.5308,124.1604,124.3884,52377.0
2023-01-20 15:50:00,131.0,131.76,130.96,131.7,95160.0,124.4169,125.1387,124.3789,125.0817,95160.0
2023-01-20 15:55:00,131.67,131.73,130.88,130.9,349255.0,125.0532,125.1102,124.3029,124.3219,349255.0
2023-01-23 09:30:00,130.1,130.21,129.37,129.6,35682.0,123.5621,123.6666,122.8688,123.0872,35682.0
2023-01-23 09:35:00,129.47,129.58,128.79,129.25,13939.0,122.9638,123.0682,122.3179,122.7548,13939.0
2023-01-23 09:40:00,129.26,129.67,129.25,129.56,25236.0,122.7643,123.1537,122.7548,123.0492,25236.0
2023-01-23 09:45:00,129.56,129.85,129.54,129.84,13851.0,123.0492,123.3247,123.0302,123.3152,13851.0
2023-01-23 09:50:00,129.83,130.25,129.82,129.99,10227.0,123.3057,123.7046,123.2962,123.4576,10227.0
2023-01-23 09:55:00,129.97,130.35,129.89,130.3,14640.0,123.4386,123.7995,123.3627,123.7521,14640.0
2023-01-23 10:00:00,130.3,130.54,129.96,130.0,21254.0,123.7521,123.98,123.4291,123.4671,21254.0
2023-01-23 10:05:00,130.03,130.26,129.99,130.08,8236.0,123.4956,123.7141,123.4576,123.5431,8236.0
2023-01-23 10:10:00,130.04,130.59,130.0,130.43,10984.0,123.5051,124.0275,123.4671,123.8755,10984.0
2023-01-23 10:15:00,130.43,130.45,130.14,130.29,6778.0,123.8755,123.8945,123.6001,123.7426,6778.0
2023-01-23 10:20:00,130.31,130.37,130.17,130.19,9550.0,123.7616,123.8185,123.6286,123.6476,9550.0
2023-01-23 10:25:00,130.22,130.49,130.17,130.42,23745.0,123.6761,123.9325,123.6286,123.866,23745.0
2023-01-23 10:30:00,130.42,130.57,130.19,130.22,6689.0,123.866,124.0085,123.6476,123.6761,6689.0
2023-01-23 10:35:00,130.22,130.27,130.07,130.08,10849.0,123.6761,123.7236,123.5336,123.5431,10849.0
2023-01-23 10:40:00,130.09,130.2,129.95,130.1,13623.0,123.5526,123.6571,123.4196,123.5621,13623.0
2023-01-23 10:45:00,130.13,130.46,130.07,130.29,16647.0,123.5906,123.904,123.5336,123.7426,16647.0
2023-01-23 10:50:00,130.23,130.23,130.05,130.06,2623.0,123.6856,123.6856,123.5146,123.5241,2623.0
2023-01-23 10:55:00,130.09,130.19,129.98,130.11,12429.0,123.5526,123.6476,123.4481,123.5716,12429.0
2023-01-23 11:00:00,130.09,130.65,130.09,130.65,13670.0,123.5526,124.0845,123.5526,124.0845,13670.0
2023-01-23 11:05:00,130.67,131.05,130.53,131.05,15258.0,124.1035,124.4644,123.9705,124.4644,15258.0
2023-01-23 11:10:00,131.04,131.04,130.73,130.73,4661.0,124.4549,124.4549,124.1604,124.1604,4661.0
2023-01-23 11:15:00,130.72,131.2,130.67,131.2,6897.0,124.1509,124.6068,124.1035,124.6068,6897.0
2023-01-23 11:20:00,131.17,131.35,131.11,131.22,9754.0,124.5783,124.7493,124.5213,124.6258,9754.0
2023-01-23 11:25:00,131.21,131.21,130.96,130.97,10903.0,124.6163,124.6163,124.3789,124.3884,10903.0
2023-01-23 11:30:00,130.98,131.32,130.98,131.26,11103.0,124.3979,124.7208,124.3979,124.6638,11103.0
2023-01-23 11:35:00,131.28,131.31,130.91,130.91,18036.0,124.6828,124.7113,124.3314,124.3314,18036.0
2023-01-23 11:40:00,130.95,130.95,130.47,130.58,29969.0,124.3694,124.3694,123.9135,124.018,29969.0
2023-01-23 11:45:00,130.58,130.81,130.54,130.79,14742.0,124.018,124.2364,123.98,124.2174,14742.0
2023-01-23 11:50:00,130.79,130.87,130.64,130.84,10755.0,124.2174,124.2934,124.075,124.2649,10755.0
2023-01-23 11:55:00,130.83,131.0,130.79,131.0,7739.0,124.2554,124.4169,124.2174,124.4169,7739.0
2023-01-23 12:00:00,131.01,131.17,130.92,131.15,12629.0,124.4264,124.5783,124.3409,124.5593,12629.0
2023-01-23 12:05:00,131.11,131.11,130.63,130.65,10207.0,124.5213,124.5213,124.0655,124.0845,10207.0
2023-01-23 12:10:00,130.71,130.74,130.68,130.69,9627.0,124.1415,124.1699,124.113,124.1225,9627.0
2023-01-23 12:15:00,130.7,130.99,130.7,130.97,13837.0,124.132,124.4074,124.132,124.3884,13837.0
2023-01-23 12:20:00,130.92,131.14,130.9,131.06,9723.0,124.3409,124.5498,124.3219,124.4739,9723.0
2023-01-23 12:25:00,131.08,131.21,131.08,131.17,3753.0,124.4929,124.6163,124.4929,124.5783,3753.0
2023-01-23 12:30:00,131.2,131.4,131.16,131.38,14709.0,124.6068,124.7968,124.5688,124.7778,14709.0
2023-01-23 12:35:00,131.4,131.48,131.37,131.42,9018.0,124.7968,124.8728,124.7683,124.8158,9018.0
2023-01-23 12:40:00,131.42,131.46,131.33,131.45,10817.0,124.8158,124.8538,124.7303,124.8443,10817.0
2023-01-23 12:45:00,131.45,131.45,131.3,131.3,9555.0,124.8443,124.8443,124.7018,124.7018,9555.0
2023-01-23 12:50:00,131.3,131.7,131.3,131.68,7400.0,124.7018,125.0817,124.7018,125.0627,7400.0
2023-01-23 12:55:00,131.63,131.77,131.6,131.72,10991.0,125.0152,125.1482,124.9867,125.1007,10991.0
2023-01-23 13:00:00,131.72,131.86,131.66,131.83,5981.0,125.1007,125.2337,125.0437,125.2052,5981.0
2023-01-23 13:05:00,131.84,132.09,131.8,132.08,30921.0,125.2147,125.4521,125.1767,125.4426,30921.0
2023-01-23 13:10:00,132.09,132.1,131.94,132.09,11612.0,125.4521,125.4616,125.3096,125.4521,11612.0
2023-01-23 13:15:00,132.08,132.15,132.07,132.09,5867.0,125.4426,125.5091,125.4331,125.4521,5867.0
2023-01-23 13:20:00,132.11,132.3,132.01,132.05,16071.0,125.4711,125.6515,125.3761,125.4141,16071.0
2023-01-23 13:25:00,132.05,132.12,132.05,132.08,5251.0,125.4141,125.4806,125.4141,125.4426,5251.0
2023-01-23 13:30:00,132.12,132.19,132.03,132.13,9453.0,125.4806,125.5471,125.3951,125.4901,9453.0
2023-01-23 13:35:00,132.17,132.25,132.03,132.15,12215.0,125.5281,125.6041,125.3951,125.5091,12215.0
2023-01-23 13:40:00,132.18,132.24,132.11,132.24,7937.0,125.5376,125.5946,125.4711,125.5946,7937.0
2023-01-23 13:45:00,132.28,132.28,132.18,132.24,8991.0,125.6326,125.6326,125.5376,125.5946,8991.0
2023-01-23 13:50:00,132.22,132.22,131.99,132.03,18837.0,125.5756,125.5756,125.3571,125.3951,18837.0
2023-01-23 13:55:00,132.06,132.06,131.71,131.79,6083.0,125.4236,125.4236,125.0912,125.1672,6083.0
2023-01-23 14:00:00,131.79,131.79,131.57,131.58,5278.0,125.1672,125.1672,124.9582,124.9677,5278.0
2023-01-23 14:05:00,131.57,131.76,131.54,131.76,6907.0,124.9582,125.1387,124.9297,125.1387,6907.0
2023-01-23 14:10:00,131.71,131.71,131.32,131.33,7781.0,125.0912,125.0912,124.7208,124.7303,7781.0
2023-01-23 14:15:00,131.29,131.29,131.13,131.14,8791.0,124.6923,124.6923,124.5403,124.5498,8791.0
2023-01-23 14:20:00,131.13,131.16,131.04,131.05,6377.0,124.5403,124.5688,124.4549,124.4644,6377.0
2023-01-23 14:25:00,131.02,131.04,130.77,130.8,13906.0,124.4359,124.4549,124.1984,124.2269,13906.0
2023-01-23 14:30:00,130.81,130.95,130.81,130.91,5710.0,124.2364,124.3694,124.2364,124.3314,5710.0
2023-01-23 14:35:00,130.88,130.88,130.55,130.63,6460.0,124.3029,124.3029,123.9895,124.0655,6460.0
2023-01-23 14:40:00,130.64,130.86,130.61,130.76,5734.0,124.075,124.2839,124.0465,124.1889,5734.0
2023-01-23 14:45:00,130.76,130.79,130.52,130.63,9820.0,124.1889,124.2174,123.961,124.0655,9820.0
2023-01-23 14:50:00,130.63,130.63,130.37,130.44,4962.0,124.0655,124.0655,123.8185,123.885,4962.0
2023-01-23 14:55:00,130.46,130.64,130.45,130.63,12849.0,123.904,124.075,123.8945,124.0655,12849.0
2023-01-23 15:00:00,130.63,130.7,130.35,130.35,13553.0,124.0655,124.132,123.7995,123.7995,13553.0
2023-01-23 15:05:00,130.3,130.34,130.12,130.14,6819.0,123.7521,123.79,123.5811,123.6001,6819.0
2023-01-23 15:10:00,130.13,130.31,130.07,130.12,17274.0,123.5906,123.7616,123.5336,123.5811,17274.0
2023-01-23 15:15:00,130.11,130.71,130.04,130.48,15655.0,123.5716,124.1415,123.5051,123.923,15655.0
2023-01-23 15:20:00,130.44,130.49,130.25,130.35,24132.0,123.885,123.9325,123.7046,123.7995,24132.0
2023-01-23 15:25:00,130.34,130.35,130.17,130.24,17157.0,123.79,123.7995,123.6286,123.6951,17157.0
2023-01-23 15:30:00,130.23,130.29,130.04,130.1,17745.0,123.6856,123.7426,123.5051,123.5621,17745.0
2023-01-23 15:35:00,130.08,130.29,130.05,130.22,12342.0,123.5431,123.7426,123.5146,123.6761,12342.0
2023-01-23 15:40:00,130.2,130.26,130.05,130.19,19324.0,123.6571,123.7141,123.5146,123.6476,19324.0
2023-01-23 15:45:00,130.21,130.31,130.08,130.11,44562.0,123.6666,123.7616,123.5431,123.5716,44562.0
2023-01-23 15:50:00,130.13,130.4,130.07,130.19,44777.0,123.5906,123.847,123.5336,123.6476,44777.0
2023-01-23 15:55:00,130.17,130.34,130.09,130.26,100203.0,123.6286,123.79,123.5526,123.7141,100203.0
2023-01-24 09:30:00,130.24,130.24,129.45,129.71,5691.0,123.6951,123.6951,122.9448,123.1917,5691.0
2023-01-24 09:35:00,129.61,129.62,128.87,129.02,5614.0,123.0967,123.1062,122.3939,122.5364,5614.0
2023-01-24 09:40:00,129.08,129.51,128.93,129.31,10135.0,122.5934,123.0018,122.4509,122.8118,10135.0
2023-01-24 09:45:00,129.33,129.34,128.73,128.82,12836.0,122.8308,122.8403,122.261,122.3464,12836.0
2023-01-24 09:50:00,128.83,128.9,128.05,128.09,14657.0,122.3559,122.4224,121.6151,121.6531,14657.0
2023-01-24 09:55:00,128.18,128.32,127.7,127.76,9630.0,121.7386,121.8716,121.2827,121.3397,9630.0
2023-01-24 10:00:00,127.76,128.34,127.76,128.28,9372.0,121.3397,121.8905,121.3397,121.8336,9372.0
2023-01-24 10:05:00,128.28,128.52,128.14,128.52,5859.0,121.8336,122.0615,121.7006,122.0615,5859.0
2023-01-24 10:10:00,128.51,128.84,128.27,128.31,11502.0,122.052,122.3654,121.8241,121.8621,11502.0
2023-01-24 10:15:00,128.32,128.71,128.27,128.35,24957.0,121.8716,122.242,121.8241,121.9,24957.0
2023-01-24 10:20:00,128.39,128.63,128.15,128.24,18773.0,121.938,122.166,121.7101,121.7956,18773.0
2023-01-24 10:25:00,128.23,128.5,128.21,128.5,10559.0,121.7861,122.0425,121.7671,122.0425,10559.0
2023-01-24 10:30:00,128.56,129.64,128.56,129.47,6552.0,122.0995,123.1252,122.0995,122.9638,6552.0
2023-01-24 10:35:00,129.42,129.72,129.4,129.72,5339.0,122.9163,123.2012,122.8973,123.2012,5339.0
2023-01-24 10:40:00,129.69,129.76,129.5,129.75,6236.0,123.1727,123.2392,122.9923,123.2297,6236.0
2023-01-24 10:45:00,129.75,130.03,129.71,130.02,6642.0,123.2297,123.4956,123.1917,123.4861,6642.0
2023-01-24 10:50:00,130.01,130.06,129.79,129.99,3324.0,123.4766,123.5241,123.2677,123.4576,3324.0
2023-01-24 10:55:00,130.02,130.39,130.01,130.39,3087.0,123.4861,123.8375,123.4766,123.8375,3087.0
2023-01-24 11:00:00,130.36,130.44,130.3,130.44,4913.0,123.809,123.885,123.7521,123.885,4913.0
2023-01-24 11:05:00,130.39,130.51,130.38,130.43,4874.0,123.8375,123.9515,123.828,123.8755,4874.0
2023-01-24 11:10:00,130.41,130.44,130.07,130.07,4397.0,123.8565,123.885,123.5336,123.5336,4397.0
2023-01-24 11:15:00,130.12,130.41,130.07,130.35,9824.0,123.5811,123.8565,123.5336,123.7995,9824.0
2023-01-24 11:20:00,130.33,130.66,130.33,130.66,4528.0,123.7805,124.094,123.7805,124.094,4528.0
2023-01-24 11:25:00,130.6,130.76,130.52,130.76,9702.0,124.037,124.1889,123.961,124.1889,9702.0
2023-01-24 11:30:00,130.76,130.86,130.66,130.66,15376.0,124.1889,124.2839,124.094,124.094,15376.0
2023-01-24 11:35:00,130.66,130.86,130.6,130.78,5032.0,124.094,124.2839,124.037,124.2079,5032.0
2023-01-24 11:40:00,130.82,130.83,130.4,130.66,4244.0,124.2459,124.2554,123.847,124.094,4244.0
2023-01-24 11:45:00,130.63,130.73,130.61,130.72,5849.0,124.0655,124.1604,124.0465,124.1509,5849.0
2023-01-24 11:50:00,130.72,130.75,130.43,130.43,7121.0,124.1509,124.1794,123.8755,123.8755,7121.0
2023-01-24 11:55:00,130.47,130.65,130.46,130.61,5764.0,123.9135,124.0845,123.904,124.0465,5764.0
2023-01-24 12:00:00,130.59,130.59,130.23,130.42,4120.0,124.0275,124.0275,123.6856,123.866,4120.0
2023-01-24 12:05:00,130.4,130.57,130.26,130.51,9743.0,123.847,124.0085,123.7141,123.9515,9743.0
2023-01-24 12:10:00,130.5,130.55,130.46,130.52,3818.0,123.942,123.9895,123.904,123.961,3818.0
2023-01-24 12:15:00,130.54,130.65,130.5,130.62,3409.0,123.98,124.0845,123.942,124.056,3409.0
2023-01-24 12:20:00,130.61,130.74,130.58,130.69,3621.0,124.0465,124.1699,124.018,124.1225,3621.0
2023-01-24 12:25:00,130.75,130.98,130.64,130.96,7579.0,124.1794,124.3979,124.075,124.3789,7579.0
2023-01-24 12:30:00,130.96,131.05,130.91,131.01,3839.0,124.3789,124.4644,124.3314,124.4264,3839.0
2023-01-24 12:35:00,131.02,131.15,130.91,130.97,10494.0,124.4359,124.5593,124.3314,124.3884,10494.0
2023-01-24 12:40:00,130.99,131.13,130.95,131.1,12818.0,124.4074,124.5403,124.3694,124.5119,12818.0
2023-01-24 12:45:00,131.05,131.26,131.05,131.17,11235.0,124.4644,124.6638,124.4644,124.5783,11235.0
2023-01-24 12:50:00,131.17,131.44,131.16,131.4,6357.0,124.5783,124.8348,124.5688,124.7968,6357.0
2023-01-24 12:55:00,131.39,131.55,131.39,131.55,8341.0,124.7873,124.9392,124.7873,124.9392,8341.0
2023-01-24 13:00:00,131.55,131.56,131.28,131.28,10431.0,124.9392,124.9487,124.6828,124.6828,10431.0
2023-01-24 13:05:00,131.3,131.55,131.29,131.49,6442.0,124.7018,124.9392,124.6923,124.8823,6442.0
2023-01-24 13:10:00,131.51,131.6,131.5,131.53,5930.0,124.9012,124.9867,124.8918,124.9202,5930.0
2023-01-24 13:15:00,131.51,131.62,131.47,131.61,5142.0,124.9012,125.0057,124.8633,124.9962,5142.0
2023-01-24 13:20:00,131.63,131.64,131.3,131.36,16423.0,125.0152,125.0247,124.7018,124.7588,16423.0
2023-01-24 13:25:00,131.35,131.35,131.15,131.3,3269.0,124.7493,124.7493,124.5593,124.7018,3269.0
2023-01-24 13:30:00,131.31,131.42,131.26,131.38,3709.0,124.7113,124.8158,124.6638,124.7778,3709.0
2023-01-24 13:35:00,131.38,131.39,131.34,131.39,3426.0,124.7778,124.7873,124.7398,124.7873,3426.0
2023-01-24 13:40:00,131.42,131.57,131.41,131.46,5327.0,124.8158,124.9582,124.8063,124.8538,5327.0
2023-01-24 13:45:00,131.5,131.61,131.45,131.59,3291.0,124.8918,124.9962,124.8443,124.9772,3291.0
2023-01-24 13:50:00,131.55,131.56,131.45,131.52,3651.0,124.9392,124.9487,124.8443,124.9107,3651.0
2023-01-24 13:55:00,131.53,131.56,131.49,131.56,2376.0,124.9202,124.9487,124.8823,124.9487,2376.0
2023-01-24 14:00:00,131.6,131.61,131.33,131.33,7139.0,124.9867,124.9962,124.7303,124.7303,7139.0
2023-01-24 14:05:00,131.33,131.33,131.03,131.03,5107.0,124.7303,124.7303,124.4454,124.4454,5107.0
2023-01-24 14:10:00,131.05,131.22,131.05,131.14,5222.0,124.4644,124.6258,124.4644,124.5498,5222.0
2023-01-24 14:15:00,131.16,131.47,131.16,131.37,3641.0,124.5688,124.8633,124.5688,124.7683,3641.0
2023-01-24 14:20:00,131.36,131.53,131.36,131.53,3010.0,124.7588,124.9202,124.7588,124.9202,3010.0
2023-01-24 14:25:00,131.54,131.66,131.52,131.66,6807.0,124.9297,125.0437,124.9107,125.0437,6807.0
2023-01-24 14:30:00,131.74,131.78,131.62,131.75,6966.0,125.1197,125.1577,125.0057,125.1292,6966.0
2023-01-24 14:35:00,131.81,131.88,131.76,131.82,7337.0,125.1862,125.2527,125.1387,125.1957,7337.0
2023-01-24 14:40:00,131.79,131.95,131.79,131.95,2378.0,125.1672,125.3191,125.1672,125.3191,2378.0
2023-01-24 14:45:00,131.95,132.01,131.84,131.84,7564.0,125.3191,125.3761,125.2147,125.2147,7564.0
2023-01-24 14:50:00,131.83,131.91,131.76,131.89,3165.0,125.2052,125.2811,125.1387,125.2622,3165.0
2023-01-24 14:55:00,131.91,132.02,131.88,132.02,5823.0,125.2811,125.3856,125.2527,125.3856,5823.0
2023-01-24 15:00:00,132.02,132.05,131.92,131.98,4345.0,125.3856,125.4141,125.2906,125.3476,4345.0
2023-01-24 15:05:00,131.96,131.98,131.73,131.74,4089.0,125.3286,125.3476,125.1102,125.1197,4089.0
2023-01-24 15:10:00,131.73,131.79,131.6,131.64,6504.0,125.1102,125.1672,124.9867,125.0247,6504.0
2023-01-24 15:15:00,131.63,131.66,131.58,131.6,5216.0,125.0152,125.0437,124.9677,124.9867,5216.0
2023-01-24 15:20:00,131.61,131.7,131.59,131.63,8929.0,124.9962,125.0817,124.9772,125.0152,8929.0
2023-01-24 15:25:00,131.64,131.64,131.33,131.39,9045.0,125.0247,125.0247,124.7303,124.7873,9045.0
2023-01-24 15:30:00,131.39,131.39,131.06,131.09,8606.0,124.7873,124.7873,124.4739,124.5024,8606.0
2023-01-24 15:35:00,131.09,131.29,131.08,131.29,11234.0,124.5024,124.6923,124.4929,124.6923,11234.0
2023-01-24 15:40:00,131.28,131.3,131.07,131.17,24883.0,124.6828,124.7018,124.4834,124.5783,24883.0
2023-01-24 15:45:00,131.14,131.14,130.89,130.89,13983.0,124.5498,124.5498,124.3124,124.3124,13983.0
2023-01-24 15:50:00,130.91,131.16,130.89,131.14,29859.0,124.3314,124.5688,124.3124,124.5498,29859.0
2023-01-24 15:55:00,131.16,131.18,130.92,130.93,52277.0,124.5688,124.5878,124.3409,124.3504,52277.0
2023-01-25 09:30:00,129.08,129.13,128.79,128.93,11888.0,122.5934,122.6408,122.3179,122.4509,11888.0
2023-01-25 09:35:00,128.79,129.08,128.78,128.99,2014.0,122.3179,122.5934,122.3084,122.5079,2014.0
2023-01-25 09:40:00,129.0,129.09,128.68,128.8,4527.0,122.5174,122.6029,122.2135,122.3274,4527.0
2023-01-25 09:45:00,128.66,128.82,128.53,128.73,5423.0,122.1945,122.3464,122.071,122.261,5423.0
2023-01-25 09:50:00,128.66,128.79,128.45,128.45,4609.0,122.1945,122.3179,121.995,121.995,4609.0
2023-01-25 09:55:00,128.44,128.52,128.11,128.12,3260.0,121.9855,122.0615,121.6721,121.6816,3260.0
2023-01-25 10:00:00,128.08,128.9,128.07,128.89,4636.0,121.6436,122.4224,121.6341,122.4129,4636.0
2023-01-25 10:05:00,128.92,129.27,128.92,129.18,6037.0,122.4414,122.7738,122.4414,122.6883,6037.0
2023-01-25 10:10:00,129.16,129.33,129.0,129.0,5028.0,122.6693,122.8308,122.5174,122.5174,5028.0
2023-01-25 10:15:00,128.9,129.0,128.81,128.91,5120.0,122.4224,122.5174,122.3369,122.4319,5120.0
2023-01-25 10:20:00,128.88,128.95,128.63,128.68,4677.0,122.4034,122.4699,122.166,122.2135,4677.0
2023-01-25 10:25:00,128.66,128.86,128.58,128.62,2242.0,122.1945,122.3844,122.1185,122.1565,2242.0
2023-01-25 10:30:00,128.67,128.74,128.29,128.29,4759.0,122.204,122.2704,121.8431,121.8431,4759.0
2023-01-25 10:35:00,128.33,128.33,127.91,128.05,4095.0,121.8811,121.8811,121.4822,121.6151,4095.0
2023-01-25 10:40:00,128.0,128.23,127.99,128.14,3439.0,121.5676,121.7861,121.5581,121.7006,3439.0
2023-01-25 10:45:00,128.08,128.24,127.99,128.0,3613.0,121.6436,121.7956,121.5581,121.5676,3613.0
2023-01-25 10:50:00,127.91,127.92,127.79,127.89,4164.0,121.4822,121.4917,121.3682,121.4632,4164.0
2023-01-25 10:55:00,127.89,128.27,127.89,128.27,26189.0,121.4632,121.8241,121.4632,121.8241,26189.0
2023-01-25 11:00:00,128.24,128.39,128.16,128.16,5697.0,121.7956,121.938,121.7196,121.7196,5697.0
2023-01-25 11:05:00,128.21,128.21,127.99,127.99,4069.0,121.7671,121.7671,121.5581,121.5581,4069.0
2023-01-25 11:10:00,127.98,128.2,127.98,128.07,3341.0,121.5486,121.7576,121.5486,121.6341,3341.0
2023-01-25 11:15:00,128.11,128.41,128.11,128.39,4363.0,121.6721,121.957,121.6721,121.938,4363.0
2023-01-25 11:20:00,128.49,128.61,128.37,128.37,14375.0,122.033,122.147,121.919,121.919,14375.0
2023-01-25 11:25:00,128.37,128.42,128.3,128.37,4106.0,121.919,121.9665,121.8526,121.919,4106.0
2023-01-25 11:30:00,128.37,128.44,128.2,128.33,8334.0,121.919,121.9855,121.7576,121.8811,8334.0
2023-01-25 11:35:00,128.31,128.37,128.12,128.29,3309.0,121.8621,121.919,121.6816,121.8431,3309.0
2023-01-25 11:40:00,128.28,128.39,128.03,128.32,21146.0,121.8336,121.938,121.5961,121.8716,21146.0
2023-01-25 11:45:00,128.3,128.3,128.08,128.18,3116.0,121.8526,121.8526,121.6436,121.7386,3116.0
2023-01-25 11:50:00,128.21,128.51,128.17,128.42,7337.0,121.7671,122.052,121.7291,121.9665,7337.0
2023-01-25 11:55:00,128.44,128.5,128.28,128.29,4620.0,121.9855,122.0425,121.8336,121.8431,4620.0
2023-01-25 12:00:00,128.33,128.38,128.24,128.28,6815.0,121.8811,121.9285,121.7956,121.8336,6815.0
2023-01-25 12:05:00,128.31,128.51,128.2,128.44,6878.0,121.8621,122.052,121.7576,121.9855,6878.0
2023-01-25 12:10:00,128.46,128.48,128.34,128.4,2399.0,122.0045,122.0235,121.8905,121.9475,2399.0
2023-01-25 12:15:00,128.37,128.46,128.36,128.43,6409.0,121.919,122.0045,121.9095,121.976,6409.0
2023-01-25 12:20:00,128.4,128.4,128.26,128.29,3881.0,121.9475,121.9475,121.8146,121.8431,3881.0
2023-01-25 12:25:00,128.25,128.27,127.97,128.11,9471.0,121.8051,121.8241,121.5391,121.6721,9471.0
2023-01-25 12:30:00,128.14,128.24,128.09,128.12,4068.0,121.7006,121.7956,121.6531,121.6816,4068.0
2023-01-25 12:35:00,128.09,128.2,128.09,128.18,4180.0,121.6531,121.7576,121.6531,121.7386,4180.0
2023-01-25 12:40:00,128.21,128.42,128.12,128.33,33209.0,121.7671,121.9665,121.6816,121.8811,33209.0
2023-01-25 12:45:00,128.3,128.4,128.25,128.39,4425.0,121.8526,121.9475,121.8051,121.938,4425.0
2023-01-25 12:50:00,128.39,128.55,128.38,128.53,4725.0,121.938,122.09,121.9285,122.071,4725.0
2023-01-25 12:55:00,128.51,128.51,128.36,128.43,10161.0,122.052,122.052,121.9095,121.976,10161.0
2023-01-25 13:00:00,128.4,128.62,128.3,128.3,7005.0,121.9475,122.1565,121.8526,121.8526,7005.0
2023-01-25 13:05:00,128.34,128.64,128.34,128.5,39857.0,121.8905,122.1755,121.8905,122.0425,39857.0
2023-01-25 13:10:00,128.53,128.65,128.53,128.56,4946.0,122.071,122.185,122.071,122.0995,4946.0
2023-01-25 13:15:00,128.57,128.72,128.55,128.68,3253.0,122.109,122.2515,122.09,122.2135,3253.0
2023-01-25 13:20:00,128.68,128.76,128.64,128.72,4750.0,122.2135,122.2894,122.1755,122.2515,4750.0
2023-01-25 13:25:00,128.69,128.8,128.69,128.74,5571.0,122.223,122.3274,122.223,122.2704,5571.0
2023-01-25 13:30:00,128.74,128.76,128.61,128.63,8343.0,122.2704,122.2894,122.147,122.166,8343.0
2023-01-25 13:35:00,128.63,128.78,128.63,128.69,5630.0,122.166,122.3084,122.166,122.223,5630.0
2023-01-25 13:40:00,128.69,128.79,128.67,128.67,5532.0,122.223,122.3179,122.204,122.204,5532.0
2023-01-25 13:45:00,128.62,128.78,128.62,128.75,6194.0,122.1565,122.3084,122.1565,122.2799,6194.0
2023-01-25 13:50:00,128.75,128.81,128.66,128.66,7543.0,122.2799,122.3369,122.1945,122.1945,7543.0
2023-01-25 13:55:00,128.63,128.76,128.6,128.75,6835.0,122.166,122.2894,122.1375,122.2799,6835.0
2023-01-25 14:00:00,128.78,128.84,128.72,128.77,5851.0,122.3084,122.3654,122.2515,122.2989,5851.0
2023-01-25 14:05:00,128.78,128.83,128.72,128.81,4028.0,122.3084,122.3559,122.2515,122.3369,4028.0
2023-01-25 14:10:00,128.81,128.99,128.79,128.92,8026.0,122.3369,122.5079,122.3179,122.4414,8026.0
2023-01-25 14:15:00,128.94,129.1,128.93,129.02,8896.0,122.4604,122.6124,122.4509,122.5364,8896.0
2023-01-25 14:20:00,129.03,129.04,128.75,128.75,5633.0,122.5459,122.5554,122.2799,122.2799,5633.0
2023-01-25 14:25:00,128.72,128.76,128.62,128.69,6669.0,122.2515,122.2894,122.1565,122.223,6669.0
2023-01-25 14:30:00,128.72,128.72,128.48,128.48,5609.0,122.2515,122.2515,122.0235,122.0235,5609.0
2023-01-25 14:35:00,128.5,128.51,128.36,128.46,4457.0,122.0425,122.052,121.9095,122.0045,4457.0
2023-01-25 14:40:00,128.42,128.6,128.42,128.49,5365.0,121.9665,122.1375,121.9665,122.033,5365.0
2023-01-25 14:45:00,128.49,128.5,128.34,128.41,6699.0,122.033,122.0425,121.8905,121.957,6699.0
2023-01-25 14:50:00,128.41,128.64,128.41,128.59,4681.0,121.957,122.1755,121.957,122.128,4681.0
2023-01-25 14:55:00,128.61,128.72,128.57,128.68,9007.0,122.147,122.2515,122.109,122.2135,9007.0
2023-01-25 15:00:00,128.66,128.89,128.64,128.85,8373.0,122.1945,122.4129,122.1755,122.3749,8373.0
2023-01-25 15:05:00,128.87,128.94,128.81,128.94,7726.0,122.3939,122.4604,122.3369,122.4604,7726.0
2023-01-25 15:10:00,128.9,128.93,128.69,128.75,5073.0,122.4224,122.4509,122.223,122.2799,5073.0
2023-01-25 15:15:00,128.76,128.78,128.6,128.64,11622.0,122.2894,122.3084,122.1375,122.1755,11622.0
2023-01-25 15:20:00,128.65,128.65,128.49,128.49,14829.0,122.185,122.185,122.033,122.033,14829.0
2023-01-25 15:25:00,128.52,128.68,128.46,128.66,21434.0,122.0615,122.2135,122.0045,122.1945,21434.0
2023-01-25 15:30:00,128.66,128.73,128.54,128.61,22474.0,122.1945,122.261,122.0805,122.147,22474.0
2023-01-25 15:35:00,128.6,128.6,128.4,128.47,21884.0,122.1375,122.1375,121.9475,122.014,21884.0
2023-01-25 15:40:00,128.45,128.48,128.17,128.2,32510.0,121.995,122.0235,121.7291,121.7576,32510.0
2023-01-25 15:45:00,128.19,128.21,127.97,128.04,51320.0,121.7481,121.7671,121.5391,121.6056,51320.0
2023-01-25 15:50:00,128.05,128.22,127.77,128.2,54856.0,121.6151,121.7766,121.3492,121.7576,54856.0
2023-01-25 15:55:00,128.24,128.24,127.96,128.16,118294.0,121.7956,121.7956,121.5296,121.7196,118294.0
2023-01-26 09:30:00,125.75,126.39,125.46,126.16,63093.0,119.4307,120.0385,119.1553,119.8201,63093.0
2023-01-26 09:35:00,126.16,127.72,126.06,126.98,74392.0,119.8201,121.3017,119.7251,120.5989,74392.0
2023-01-26 09:40:00,127.06,127.58,126.87,127.28,131764.0,120.6749,121.1687,120.4944,120.8838,131764.0
2023-01-26 09:45:00,127.23,127.94,127.23,127.32,16226.0,120.8363,121.5107,120.8363,120.9218,16226.0
2023-01-26 09:50:00,127.32,127.86,127.31,127.4,19054.0,120.9218,121.4347,120.9123,120.9978,19054.0
2023-01-26 09:55:00,127.45,127.57,127.02,127.05,27936.0,121.0453,121.1592,120.6369,120.6654,27936.0
2023-01-26 10:00:00,127.11,127.19,126.88,126.96,25848.0,120.7224,120.7983,120.5039,120.5799,25848.0
2023-01-26 10:05:00,126.96,127.18,126.83,127.03,37159.0,120.5799,120.7888,120.4564,120.6464,37159.0
2023-01-26 10:10:00,127.04,128.48,126.85,128.16,31315.0,120.6559,122.0235,120.4754,121.7196,31315.0
2023-01-26 10:15:00,128.16,128.36,127.94,128.2,44254.0,121.7196,121.9095,121.5107,121.7576,44254.0
2023-01-26 10:20:00,128.2,128.47,127.78,128.09,17771.0,121.7576,122.014,121.3587,121.6531,17771.0
2023-01-26 10:25:00,128.06,128.07,127.62,127.81,10641.0,121.6246,121.6341,121.2067,121.3872,10641.0
2023-01-26 10:30:00,127.8,128.09,127.73,128.0,19008.0,121.3777,121.6531,121.3112,121.5676,19008.0
2023-01-26 10:35:00,128.0,128.01,127.34,127.34,11584.0,121.5676,121.5771,120.9408,120.9408,11584.0
2023-01-26 10:40:00,127.38,127.41,126.85,126.93,23496.0,120.9788,121.0073,120.4754,120.5514,23496.0
2023-01-26 10:45:00,126.89,127.25,126.84,127.01,59022.0,120.5134,120.8553,120.4659,120.6274,59022.0
2023-01-26 10:50:00,127.14,127.32,126.5,126.61,11526.0,120.7509,120.9218,120.143,120.2475,11526.0
2023-01-26 10:55:00,126.58,126.59,126.37,126.44,13023.0,120.219,120.2285,120.0195,120.086,13023.0
2023-01-26 11:00:00,126.51,126.54,126.2,126.25,11599.0,120.1525,120.181,119.8581,119.9056,11599.0
2023-01-26 11:05:00,126.33,126.35,125.97,126.06,13664.0,119.9816,120.0006,119.6396,119.7251,13664.0
2023-01-26 11:10:00,126.09,126.57,126.09,126.57,10714.0,119.7536,120.2095,119.7536,120.2095,10714.0
2023-01-26 11:15:00,126.59,126.79,126.5,126.59,6459.0,120.2285,120.4184,120.143,120.2285,6459.0
2023-01-26 11:20:00,126.52,126.54,126.27,126.27,9226.0,120.162,120.181,119.9246,119.9246,9226.0
2023-01-26 11:25:00,126.3,126.77,126.27,126.74,9591.0,119.9531,120.3994,119.9246,120.371,9591.0
2023-01-26 11:30:00,126.76,126.8,126.61,126.72,7086.0,120.3899,120.4279,120.2475,120.352,7086.0
2023-01-26 11:35:00,126.75,126.86,126.68,126.79,11014.0,120.3805,120.4849,120.314,120.4184,11014.0
2023-01-26 11:40:00,126.75,126.96,126.55,126.95,10747.0,120.3805,120.5799,120.1905,120.5704,10747.0
2023-01-26 11:45:00,126.95,127.09,126.78,127.03,9679.0,120.5704,120.7034,120.4089,120.6464,9679.0
2023-01-26 11:50:00,127.02,127.04,126.87,126.96,8014.0,120.6369,120.6559,120.4944,120.5799,8014.0
2023-01-26 11:55:00,126.92,126.92,126.64,126.86,7262.0,120.5419,120.5419,120.276,120.4849,7262.0
2023-01-26 12:00:00,126.82,127.18,126.81,127.14,5012.0,120.4469,120.7888,120.4374,120.7509,5012.0
2023-01-26 12:05:00,127.14,127.41,127.14,127.38,10440.0,120.7509,121.0073,120.7509,120.9788,10440.0
2023-01-26 12:10:00,127.44,127.57,127.35,127.38,3888.0,121.0358,121.1592,120.9503,120.9788,3888.0
2023-01-26 12:15:00,127.41,127.45,127.11,127.11,5976.0,121.0073,121.0453,120.7224,120.7224,5976.0
2023-01-26 12:20:00,127.15,127.22,127.09,127.1,6975.0,120.7604,120.8268,120.7034,120.7129,6975.0
2023-01-26 12:25:00,127.1,127.18,127.04,127.13,5225.0,120.7129,120.7888,120.6559,120.7414,5225.0
2023-01-26 12:30:00,127.1,127.27,127.1,127.27,4351.0,120.7129,120.8743,120.7129,120.8743,4351.0
2023-01-26 12:35:00,127.19,127.27,127.15,127.21,5862.0,120.7983,120.8743,120.7604,120.8173,5862.0
2023-01-26 12:40:00,127.21,127.24,127.11,127.11,3992.0,120.8173,120.8458,120.7224,120.7224,3992.0
2023-01-26 12:45:00,127.12,127.14,126.8,126.91,8085.0,120.7319,120.7509,120.4279,120.5324,8085.0
2023-01-26 12:50:00,126.91,127.21,126.91,127.17,4535.0,120.5324,120.8173,120.5324,120.7793,4535.0
2023-01-26 12:55:00,127.19,127.22,127.03,127.05,5419.0,120.7983,120.8268,120.6464,120.6654,5419.0
2023-01-26 13:00:00,127.08,127.21,127.02,127.21,11871.0,120.6939,120.8173,120.6369,120.8173,11871.0
2023-01-26 13:05:00,127.13,127.2,126.96,127.07,6530.0,120.7414,120.8078,120.5799,120.6844,6530.0
2023-01-26 13:10:00,127.08,127.08,126.94,126.94,7971.0,120.6939,120.6939,120.5609,120.5609,7971.0
2023-01-26 13:15:00,126.98,127.05,126.82,126.9,6827.0,120.5989,120.6654,120.4469,120.5229,6827.0
2023-01-26 13:20:00,126.9,127.06,126.88,127.0,9305.0,120.5229,120.6749,120.5039,120.6179,9305.0
2023-01-26 13:25:00,127.01,127.07,126.9,127.01,8388.0,120.6274,120.6844,120.5229,120.6274,8388.0
2023-01-26 13:30:00,127.01,127.11,126.87,127.07,14067.0,120.6274,120.7224,120.4944,120.6844,14067.0
2023-01-26 13:35:00,127.05,127.62,127.04,127.62,12462.0,120.6654,121.2067,120.6559,121.2067,12462.0
2023-01-26 13:40:00,127.62,127.7,127.5,127.66,14444.0,121.2067,121.2827,121.0928,121.2447,14444.0
2023-01-26 13:45:00,127.7,127.85,127.7,127.71,7513.0,121.2827,121.4252,121.2827,121.2922,7513.0
2023-01-26 13:50:00,127.72,127.89,127.71,127.75,16008.0,121.3017,121.4632,121.2922,121.3302,16008.0
2023-01-26 13:55:00,127.78,127.84,127.68,127.72,10361.0,121.3587,121.4157,121.2637,121.3017,10361.0
2023-01-26 14:00:00,127.69,127.73,127.45,127.53,8618.0,121.2732,121.3112,121.0453,121.1213,8618.0
2023-01-26 14:05:00,127.52,127.78,127.52,127.76,25563.0,121.1118,121.3587,121.1118,121.3397,25563.0
2023-01-26 14:10:00,127.8,128.03,127.76,127.94,18818.0,121.3777,121.5961,121.3397,121.5107,18818.0
2023-01-26 14:15:00,127.93,127.97,127.76,127.96,9064.0,121.5012,121.5391,121.3397,121.5296,9064.0
2023-01-26 14:20:00,127.97,128.16,127.94,128.14,19907.0,121.5391,121.7196,121.5107,121.7006,19907.0
2023-01-26 14:25:00,128.14,128.14,127.85,127.93,15569.0,121.7006,121.7006,121.4252,121.5012,15569.0
2023-01-26 14:30:00,127.97,127.99,127.87,127.93,6558.0,121.5391,121.5581,121.4442,121.5012,6558.0
2023-01-26 14:35:00,127.9,127.93,127.79,127.86,7105.0,121.4727,121.5012,121.3682,121.4347,7105.0
2023-01-26 14:40:00,127.86,127.98,127.86,127.91,5787.0,121.4347,121.5486,121.4347,121.4822,5787.0
2023-01-26 14:45:00,127.95,127.95,127.6,127.6,8162.0,121.5201,121.5201,121.1877,121.1877,8162.0
2023-01-26 14:50:00,127.57,127.58,127.31,127.38,32143.0,121.1592,121.1687,120.9123,120.9788,32143.0
2023-01-26 14:55:00,127.34,127.49,127.32,127.45,12694.0,120.9408,121.0833,120.9218,121.0453,12694.0
2023-01-26 15:00:00,127.47,127.49,127.28,127.38,12477.0,121.0643,121.0833,120.8838,120.9788,12477.0
2023-01-26 15:05:00,127.36,127.36,127.01,127.08,20658.0,120.9598,120.9598,120.6274,120.6939,20658.0
2023-01-26 15:10:00,127.07,127.18,127.06,127.08,5861.0,120.6844,120.7888,120.6749,120.6939,5861.0
2023-01-26 15:15:00,127.11,127.17,127.04,127.15,9062.0,120.7224,120.7793,120.6559,120.7604,9062.0
2023-01-26 15:20:00,127.14,127.14,126.85,126.93,9824.0,120.7509,120.7509,120.4754,120.5514,9824.0
2023-01-26 15:25:00,126.93,127.04,126.83,126.95,12862.0,120.5514,120.6559,120.4564,120.5704,12862.0
2023-01-26 15:30:00,126.87,127.05,126.85,126.93,18040.0,120.4944,120.6654,120.4754,120.5514,18040.0
2023-01-26 15:35:00,126.9,126.91,126.6,126.63,15240.0,120.5229,120.5324,120.238,120.2665,15240.0
2023-01-26 15:40:00,126.65,127.06,126.64,127.04,17412.0,120.2855,120.6749,120.276,120.6559,17412.0
2023-01-26 15:45:00,127.06,127.27,127.01,127.27,36540.0,120.6749,120.8743,120.6274,120.8743,36540.0
2023-01-26 15:50:00,127.29,127.55,127.27,127.52,39169.0,120.8933,121.1402,120.8743,121.1118,39169.0
2023-01-26 15:55:00,127.54,127.78,127.54,127.66,79159.0,121.1308,121.3587,121.1308,121.2447,79159.0
2023-01-27 09:30:00,127.31,127.98,127.07,127.81,16000.0,120.9123,121.5486,120.6844,121.3872,16000.0
2023-01-27 09:35:00,127.9,128.23,127.67,127.71,10987.0,121.4727,121.7861,121.2542,121.2922,10987.0
2023-01-27 09:40:00,127.45,127.98,127.45,127.91,8061.0,121.0453,121.5486,121.0453,121.4822,8061.0
2023-01-27 09:45:00,128.0,128.52,127.85,128.33,28422.0,121.5676,122.0615,121.4252,121.8811,28422.0
2023-01-27 09:50:00,128.33,128.65,128.33,128.39,7175.0,121.8811,122.185,121.8811,121.938,7175.0
2023-01-27 09:55:00,128.26,128.26,127.95,128.18,7577.0,121.8146,121.8146,121.5201,121.7386,7577.0
2023-01-27 10:00:00,128.13,128.53,127.99,128.42,11609.0,121.6911,122.071,121.5581,121.9665,11609.0
2023-01-27 10:05:00,128.43,128.64,128.42,128.54,4959.0,121.976,122.1755,121.9665,122.0805,4959.0
2023-01-27 10:10:00,128.37,128.56,128.27,128.48,15468.0,121.919,122.0995,121.8241,122.0235,15468.0
2023-01-27 10:15:00,128.56,128.62,128.43,128.56,10916.0,122.0995,122.1565,121.976,122.0995,10916.0
2023-01-27 10:20:00,128.52,128.58,128.26,128.34,14874.0,122.0615,122.1185,121.8146,121.8905,14874.0
2023-01-27 10:25:00,128.37,128.4,128.0,128.25,8836.0,121.919,121.9475,121.5676,121.8051,8836.0
2023-01-27 10:30:00,128.25,128.55,127.99,127.99,19247.0,121.8051,122.09,121.5581,121.5581,19247.0
2023-01-27 10:35:00,127.94,128.24,127.94,128.06,3172.0,121.5107,121.7956,121.5107,121.6246,3172.0
2023-01-27 10:40:00,127.98,128.1,127.87,128.0,7929.0,121.5486,121.6626,121.4442,121.5676,7929.0
2023-01-27 10:45:00,127.97,127.99,127.79,127.9,6494.0,121.5391,121.5581,121.3682,121.4727,6494.0
2023-01-27 10:50:00,127.89,127.91,127.61,127.61,2639.0,121.4632,121.4822,121.1972,121.1972,2639.0
2023-01-27 10:55:00,127.57,127.75,127.47,127.69,6414.0,121.1592,121.3302,121.0643,121.2732,6414.0
2023-01-27 11:00:00,127.63,127.86,127.63,127.79,9719.0,121.2162,121.4347,121.2162,121.3682,9719.0
2023-01-27 11:05:00,127.83,127.98,127.41,127.44,9407.0,121.4062,121.5486,121.0073,121.0358,9407.0
2023-01-27 11:10:00,127.36,127.39,127.19,127.19,4930.0,120.9598,120.9883,120.7983,120.7983,4930.0
2023-01-27 11:15:00,127.21,127.38,127.16,127.24,16626.0,120.8173,120.9788,120.7698,120.8458,16626.0
2023-01-27 11:20:00,127.17,127.18,127.05,127.05,5136.0,120.7793,120.7888,120.6654,120.6654,5136.0
2023-01-27 11:25:00,127.06,127.31,127.06,127.19,5863.0,120.6749,120.9123,120.6749,120.7983,5863.0
2023-01-27 11:30:00,127.2,127.37,127.19,127.29,5738.0,120.8078,120.9693,120.7983,120.8933,5738.0
2023-01-27 11:35:00,127.29,127.52,127.25,127.41,6968.0,120.8933,121.1118,120.8553,121.0073,6968.0
2023-01-27 11:40:00,127.48,127.7,127.48,127.61,2777.0,121.0738,121.2827,121.0738,121.1972,2777.0
2023-01-27 11:45:00,127.61,127.76,127.58,127.73,8454.0,121.1972,121.3397,121.1687,121.3112,8454.0
2023-01-27 11:50:00,127.76,127.83,127.69,127.7,4339.0,121.3397,121.4062,121.2732,121.2827,4339.0
2023-01-27 11:55:00,127.66,127.83,127.66,127.79,4427.0,121.2447,121.4062,121.2447,121.3682,4427.0
2023-01-27 12:00:00,127.82,127.9,127.72,127.72,6182.0,121.3967,121.4727,121.3017,121.3017,6182.0
2023-01-27 12:05:00,127.75,127.9,127.73,127.85,3701.0,121.3302,121.4727,121.3112,121.4252,3701.0
2023-01-27 12:10:00,127.86,128.11,127.82,128.08,6758.0,121.4347,121.6721,121.3967,121.6436,6758.0
2023-01-27 12:15:00,128.15,128.3,128.11,128.27,2550.0,121.7101,121.8526,121.6721,121.8241,2550.0
2023-01-27 12:20:00,128.28,128.28,128.06,128.17,5858.0,121.8336,121.8336,121.6246,121.7291,5858.0
2023-01-27 12:25:00,128.13,128.15,127.96,128.05,5230.0,121.6911,121.7101,121.5296,121.6151,5230.0
2023-01-27 12:30:00,128.03,128.15,128.0,128.15,4768.0,121.5961,121.7101,121.5676,121.7101,4768.0
2023-01-27 12:35:00,128.13,128.23,128.13,128.14,2789.0,121.6911,121.7861,121.6911,121.7006,2789.0
2023-01-27 12:40:00,128.16,128.21,127.94,127.95,12675.0,121.7196,121.7671,121.5107,121.5201,12675.0
2023-01-27 12:45:00,128.03,128.07,127.94,128.05,8648.0,121.5961,121.6341,121.5107,121.6151,8648.0
2023-01-27 12:50:00,127.98,127.98,127.84,127.85,2452.0,121.5486,121.5486,121.4157,121.4252,2452.0
2023-01-27 12:55:00,127.85,127.85,127.67,127.69,2325.0,121.4252,121.4252,121.2542,121.2732,2325.0
2023-01-27 13:00:00,127.7,127.72,127.51,127.64,5624.0,121.2827,121.3017,121.1023,121.2257,5624.0
2023-01-27 13:05:00,127.65,127.67,127.62,127.65,3435.0,121.2352,121.2542,121.2067,121.2352,3435.0
2023-01-27 13:10:00,127.65,127.76,127.56,127.76,7662.0,121.2352,121.3397,121.1497,121.3397,7662.0
2023-01-27 13:15:00,127.77,127.79,127.7,127.78,5689.0,121.3492,121.3682,121.2827,121.3587,5689.0
2023-01-27 13:20:00,127.76,127.86,127.75,127.83,5061.0,121.3397,121.4347,121.3302,121.4062,5061.0
2023-01-27 13:25:00,127.83,127.84,127.7,127.72,3754.0,121.4062,121.4157,121.2827,121.3017,3754.0
2023-01-27 13:30:00,127.72,127.8,127.71,127.8,4172.0,121.3017,121.3777,121.2922,121.3777,4172.0
2023-01-27 13:35:00,127.78,127.88,127.73,127.78,10912.0,121.3587,121.4537,121.3112,121.3587,10912.0
2023-01-27 13:40:00,127.78,127.78,127.26,127.43,7346.0,121.3587,121.3587,120.8648,121.0263,7346.0
2023-01-27 13:45:00,127.43,127.54,127.42,127.54,4881.0,121.0263,121.1308,121.0168,121.1308,4881.0
2023-01-27 13:50:00,127.5,127.5,127.35,127.49,44236.0,121.0928,121.0928,120.9503,121.0833,44236.0
2023-01-27 13:55:00,127.51,127.55,127.47,127.47,3289.0,121.1023,121.1402,121.0643,121.0643,3289.0
2023-01-27 14:00:00,127.47,127.55,127.37,127.4,8573.0,121.0643,121.1402,120.9693,120.9978,8573.0
2023-01-27 14:05:00,127.4,127.44,127.03,127.16,7434.0,120.9978,121.0358,120.6464,120.7698,7434.0
2023-01-27 14:10:00,127.16,127.24,127.02,127.02,39991.0,120.7698,120.8458,120.6369,120.6369,39991.0
2023-01-27 14:15:00,127.03,127.47,127.02,127.47,6888.0,120.6464,121.0643,120.6369,121.0643,6888.0
2023-01-27 14:20:00,127.51,127.55,127.4,127.45,8264.0,121.1023,121.1402,120.9978,121.0453,8264.0
2023-01-27 14:25:00,127.42,127.44,127.36,127.41,6015.0,121.0168,121.0358,120.9598,121.0073,6015.0
2023-01-27 14:30:00,127.44,127.55,127.44,127.48,9186.0,121.0358,121.1402,121.0358,121.0738,9186.0
2023-01-27 14:35:00,127.5,127.91,127.49,127.91,12126.0,121.0928,121.4822,121.0833,121.4822,12126.0
2023-01-27 14:40:00,127.88,128.01,127.85,127.91,11144.0,121.4537,121.5771,121.4252,121.4822,11144.0
2023-01-27 14:45:00,127.92,128.07,127.91,128.05,7645.0,121.4917,121.6341,121.4822,121.6151,7645.0
2023-01-27 14:50:00,128.02,128.03,127.96,127.96,9705.0,121.5866,121.5961,121.5296,121.5296,9705.0
2023-01-27 14:55:00,127.95,128.0,127.83,127.88,32091.0,121.5201,121.5676,121.4062,121.4537,32091.0
2023-01-27 15:00:00,127.88,127.96,127.82,127.86,17367.0,121.4537,121.5296,121.3967,121.4347,17367.0
2023-01-27 15:05:00,127.89,128.13,127.85,128.12,22246.0,121.4632,121.6911,121.4252,121.6816,22246.0
2023-01-27 15:10:00,128.11,128.11,127.87,127.88,11378.0,121.6721,121.6721,121.4442,121.4537,11378.0
2023-01-27 15:15:00,127.88,128.05,127.87,127.9,12042.0,121.4537,121.6151,121.4442,121.4727,12042.0
2023-01-27 15:20:00,127.91,127.92,127.7,127.76,10505.0,121.4822,121.4917,121.2827,121.3397,10505.0
2023-01-27 15:25:00,127.77,127.8,127.7,127.78,7727.0,121.3492,121.3777,121.2827,121.3587,7727.0
2023-01-27 15:30:00,127.81,127.9,127.73,127.86,21494.0,121.3872,121.4727,121.3112,121.4347,21494.0
2023-01-27 15:35:00,127.85,127.85,127.61,127.62,16764.0,121.4252,121.4252,121.1972,121.2067,16764.0
2023-01-27 15:40:00,127.63,127.68,127.5,127.57,16632.0,121.2162,121.2637,121.0928,121.1592,16632.0
2023-01-27 15:45:00,127.55,127.58,127.39,127.51,29175.0,121.1402,121.1687,120.9883,121.1023,29175.0
2023-01-27 15:50:00,127.51,127.62,127.34,127.51,53177.0,121.1023,121.2067,120.9408,121.1023,53177.0
2023-01-27 15:55:00,127.51,127.51,127.24,127.35,100986.0,121.1023,121.1023,120.8458,120.9503,100986.0
2023-01-30 09:30:00,127.04,127.76,126.95,127.47,14804.0,120.6559,121.3397,120.5704,121.0643,14804.0
2023-01-30 09:35:00,127.58,128.54,127.44,128.25,9507.0,121.1687,122.0805,121.0358,121.8051,9507.0
2023-01-30 09:40:00,128.25,128.66,128.17,128.48,8435.0,121.8051,122.1945,121.7291,122.0235,8435.0
2023-01-30 09:45:00,128.6,128.89,128.51,128.89,8539.0,122.1375,122.4129,122.052,122.4129,8539.0
2023-01-30 09:50:00,129.03,129.21,128.8,128.85,10783.0,122.5459,122.7168,122.3274,122.3749,10783.0
2023-01-30 09:55:00,128.83,129.13,128.82,129.01,3498.0,122.3559,122.6408,122.3464,122.5269,3498.0
2023-01-30 10:00:00,129.0,129.37,129.0,129.32,5888.0,122.5174,122.8688,122.5174,122.8213,5888.0
2023-01-30 10:05:00,129.42,129.5,129.33,129.46,6613.0,122.9163,122.9923,122.8308,122.9543,6613.0
2023-01-30 10:10:00,129.49,129.57,129.21,129.25,8052.0,122.9828,123.0587,122.7168,122.7548,8052.0
2023-01-30 10:15:00,129.29,129.34,129.27,129.3,2728.0,122.7928,122.8403,122.7738,122.8023,2728.0
2023-01-30 10:20:00,129.35,129.37,129.09,129.09,5522.0,122.8498,122.8688,122.6029,122.6029,5522.0
2023-01-30 10:25:00,129.11,129.14,128.79,128.92,6197.0,122.6219,122.6503,122.3179,122.4414,6197.0
2023-01-30 10:30:00,128.96,128.96,128.46,128.47,6269.0,122.4794,122.4794,122.0045,122.014,6269.0
2023-01-30 10:35:00,128.48,128.49,128.03,128.24,8382.0,122.0235,122.033,121.5961,121.7956,8382.0
2023-01-30 10:40:00,128.19,128.19,127.72,127.72,17043.0,121.7481,121.7481,121.3017,121.3017,17043.0
2023-01-30 10:45:00,127.73,127.9,127.62,127.85,30854.0,121.3112,121.4727,121.2067,121.4252,30854.0
2023-01-30 10:50:00,127.86,127.93,127.61,127.78,8159.0,121.4347,121.5012,121.1972,121.3587,8159.0
2023-01-30 10:55:00,127.89,128.01,127.76,128.01,1534.0,121.4632,121.5771,121.3397,121.5771,1534.0
2023-01-30 11:00:00,128.15,128.43,128.14,128.38,3385.0,121.7101,121.976,121.7006,121.9285,3385.0
2023-01-30 11:05:00,128.41,128.45,128.18,128.25,5418.0,121.957,121.995,121.7386,121.8051,5418.0
2023-01-30 11:10:00,128.3,128.78,128.3,128.77,2674.0,121.8526,122.3084,121.8526,122.2989,2674.0
2023-01-30 11:15:00,128.77,128.9,128.71,128.8,10144.0,122.2989,122.4224,122.242,122.3274,10144.0
2023-01-30 11:20:00,128.8,128.8,128.43,128.46,11816.0,122.3274,122.3274,121.976,122.0045,11816.0
2023-01-30 11:25:00,128.47,128.57,128.26,128.53,5093.0,122.014,122.109,121.8146,122.071,5093.0
2023-01-30 11:30:00,128.53,128.67,128.53,128.63,4685.0,122.071,122.204,122.071,122.166,4685.0
2023-01-30 11:35:00,128.53,128.62,128.34,128.41,10229.0,122.071,122.1565,121.8905,121.957,10229.0
2023-01-30 11:40:00,128.5,128.58,128.44,128.44,1920.0,122.0425,122.1185,121.9855,121.9855,1920.0
2023-01-30 11:45:00,128.4,128.48,128.28,128.37,4073.0,121.9475,122.0235,121.8336,121.919,4073.0
2023-01-30 11:50:00,128.36,128.4,128.24,128.25,3734.0,121.9095,121.9475,121.7956,121.8051,3734.0
2023-01-30 11:55:00,128.21,128.49,128.05,128.49,3467.0,121.7671,122.033,121.6151,122.033,3467.0
2023-01-30 12:00:00,128.46,128.46,128.24,128.27,2909.0,122.0045,122.0045,121.7956,121.8241,2909.0
2023-01-30 12:05:00,128.33,128.4,128.29,128.38,3712.0,121.8811,121.9475,121.8431,121.9285,3712.0
2023-01-30 12:10:00,128.4,128.4,128.2,128.34,7050.0,121.9475,121.9475,121.7576,121.8905,7050.0
2023-01-30 12:15:00,128.29,128.33,128.22,128.33,2547.0,121.8431,121.8811,121.7766,121.8811,2547.0
2023-01-30 12:20:00,128.28,128.31,128.2,128.31,4597.0,121.8336,121.8621,121.7576,121.8621,4597.0
2023-01-30 12:25:00,128.36,128.36,128.09,128.31,6155.0,121.9095,121.9095,121.6531,121.8621,6155.0
2023-01-30 12:30:00,128.32,128.38,128.2,128.3,6237.0,121.8716,121.9285,121.7576,121.8526,6237.0
2023-01-30 12:35:00,128.29,128.51,128.29,128.41,5359.0,121.8431,122.052,121.8431,121.957,5359.0
2023-01-30 12:40:00,128.41,128.45,128.33,128.4,6450.0,121.957,121.995,121.8811,121.9475,6450.0
2023-01-30 12:45:00,128.39,128.39,128.11,128.21,4189.0,121.938,121.938,121.6721,121.7671,4189.0
2023-01-30 12:50:00,128.21,128.21,128.03,128.14,3955.0,121.7671,121.7671,121.5961,121.7006,3955.0
2023-01-30 12:55:00,128.1,128.16,127.97,128.11,5939.0,121.6626,121.7196,121.5391,121.6721,5939.0
2023-01-30 13:00:00,128.05,128.05,127.88,128.0,2604.0,121.6151,121.6151,121.4537,121.5676,2604.0
2023-01-30 13:05:00,128.1,128.1,127.9,127.9,3690.0,121.6626,121.6626,121.4727,121.4727,3690.0
2023-01-30 13:10:00,127.94,127.99,127.9,127.99,3703.0,121.5107,121.5581,121.4727,121.5581,3703.0
2023-01-30 13:15:00,127.95,128.02,127.86,128.0,12857.0,121.5201,121.5866,121.4347,121.5676,12857.0
2023-01-30 13:20:00,128.0,128.03,127.93,127.99,5327.0,121.5676,121.5961,121.5012,121.5581,5327.0
2023-01-30 13:25:00,127.95,128.0,127.9,127.9,6231.0,121.5201,121.5676,121.4727,121.4727,6231.0
2023-01-30 13:30:00,127.89,127.89,127.74,127.8,3649.0,121.4632,121.4632,121.3207,121.3777,3649.0
2023-01-30 13:35:00,127.79,127.79,127.7,127.74,4572.0,121.3682,121.3682,121.2827,121.3207,4572.0
2023-01-30 13:40:00,127.76,127.88,127.64,127.88,5217.0,121.3397,121.4537,121.2257,121.4537,5217.0
2023-01-30 13:45:00,127.87,127.91,127.8,127.91,5054.0,121.4442,121.4822,121.3777,121.4822,5054.0
2023-01-30 13:50:00,127.89,128.02,127.89,127.98,5437.0,121.4632,121.5866,121.4632,121.5486,5437.0
2023-01-30 13:55:00,128.0,128.0,127.71,127.91,4982.0,121.5676,121.5676,121.2922,121.4822,4982.0
2023-01-30 14:00:00,127.89,127.89,127.81,127.86,4168.0,121.4632,121.4632,121.3872,121.4347,4168.0
2023-01-30 14:05:00,127.85,127.87,127.65,127.65,5188.0,121.4252,121.4442,121.2352,121.2352,5188.0
2023-01-30 14:10:00,127.66,127.73,127.61,127.69,4019.0,121.2447,121.3112,121.1972,121.2732,4019.0
2023-01-30 14:15:00,127.67,127.7,127.58,127.62,6719.0,121.2542,121.2827,121.1687,121.2067,6719.0
2023-01-30 14:20:00,127.63,127.77,127.62,127.71,5280.0,121.2162,121.3492,121.2067,121.2922,5280.0
2023-01-30 14:25:00,127.71,127.81,127.7,127.78,7097.0,121.2922,121.3872,121.2827,121.3587,7097.0
2023-01-30 14:30:00,127.75,127.81,127.72,127.74,5628.0,121.3302,121.3872,121.3017,121.3207,5628.0
2023-01-30 14:35:00,127.76,127.82,127.64,127.77,24246.0,121.3397,121.3967,121.2257,121.3492,24246.0
2023-01-30 14:40:00,127.76,127.76,127.55,127.62,5990.0,121.3397,121.3397,121.1402,121.2067,5990.0
2023-01-30 14:45:00,127.65,127.65,127.53,127.57,6365.0,121.2352,121.2352,121.1213,121.1592,6365.0
2023-01-30 14:50:00,127.55,127.67,127.54,127.67,5485.0,121.1402,121.2542,121.1308,121.2542,5485.0
2023-01-30 14:55:00,127.66,127.79,127.57,127.76,10475.0,121.2447,121.3682,121.1592,121.3397,10475.0
2023-01-30 15:00:00,127.79,127.91,127.7,127.91,22417.0,121.3682,121.4822,121.2827,121.4822,22417.0
2023-01-30 15:05:00,127.91,127.91,127.62,127.74,8859.0,121.4822,121.4822,121.2067,121.3207,8859.0
2023-01-30 15:10:00,127.78,127.99,127.78,127.89,7623.0,121.3587,121.5581,121.3587,121.4632,7623.0
2023-01-30 15:15:00,127.86,127.88,127.62,127.73,8696.0,121.4347,121.4537,121.2067,121.3112,8696.0
2023-01-30 15:20:00,127.75,127.8,127.59,127.62,9812.0,121.3302,121.3777,121.1782,121.2067,9812.0
2023-01-30 15:25:00,127.62,127.62,127.49,127.51,8994.0,121.2067,121.2067,121.0833,121.1023,8994.0
2023-01-30 15:30:00,127.49,127.81,127.45,127.78,10487.0,121.0833,121.3872,121.0453,121.3587,10487.0
2023-01-30 15:35:00,127.77,128.02,127.77,128.0,15525.0,121.3492,121.5866,121.3492,121.5676,15525.0
2023-01-30 15:40:00,128.02,128.03,127.78,127.78,20968.0,121.5866,121.5961,121.3587,121.3587,20968.0
2023-01-30 15:45:00,127.78,127.85,127.57,127.61,22665.0,121.3587,121.4252,121.1592,121.1972,22665.0
2023-01-30 15:50:00,127.63,127.85,127.54,127.6,43455.0,121.2162,121.4252,121.1308,121.1877,43455.0
2023-01-30 15:55:00,127.58,127.74,127.48,127.66,67128.0,121.1687,121.3207,121.0738,121.2447,67128.0
2023-01-31 09:30:00,128.35,128.89,127.92,128.06,16821.0,121.9,122.4129,121.4917,121.6246,16821.0
2023-01-31 09:35:00,127.97,128.14,127.78,128.14,3114.0,121.5391,121.7006,121.3587,121.7006,3114.0
2023-01-31 09:40:00,128.16,128.26,128.06,128.2,5448.0,121.7196,121.8146,121.6246,121.7576,5448.0
2023-01-31 09:45:00,128.0,128.15,127.98,128.1,2938.0,121.5676,121.7101,121.5486,121.6626,2938.0
2023-01-31 09:50:00,128.09,128.59,128.09,128.43,6516.0,121.6531,122.128,121.6531,121.976,6516.0
2023-01-31 09:55:00,128.51,128.62,128.33,128.38,2480.0,122.052,122.1565,121.8811,121.9285,2480.0
2023-01-31 10:00:00,128.36,128.41,128.27,128.36,4320.0,121.9095,121.957,121.8241,121.9095,4320.0
2023-01-31 10:05:00,128.4,128.48,127.77,127.77,7320.0,121.9475,122.0235,121.3492,121.3492,7320.0
2023-01-31 10:10:00,127.77,128.18,127.65,128.18,3279.0,121.3492,121.7386,121.2352,121.7386,3279.0
2023-01-31 10:15:00,128.26,128.39,128.23,128.34,1365.0,121.8146,121.938,121.7861,121.8905,1365.0
2023-01-31 10:20:00,128.34,128.34,128.03,128.15,4236.0,121.8905,121.8905,121.5961,121.7101,4236.0
2023-01-31 10:25:00,128.19,128.44,128.07,128.44,4866.0,121.7481,121.9855,121.6341,121.9855,4866.0
2023-01-31 10:30:00,128.39,128.45,128.26,128.3,2767.0,121.938,121.995,121.8146,121.8526,2767.0
2023-01-31 10:35:00,128.3,128.36,128.18,128.25,1877.0,121.8526,121.9095,121.7386,121.8051,1877.0
2023-01-31 10:40:00,128.26,128.79,128.26,128.64,5893.0,121.8146,122.3179,121.8146,122.1755,5893.0
2023-01-31 10:45:00,128.7,128.7,128.62,128.62,2854.0,122.2325,122.2325,122.1565,122.1565,2854.0
2023-01-31 10:50:00,128.61,128.74,128.45,128.5,6175.0,122.147,122.2704,121.995,122.0425,6175.0
2023-01-31 10:55:00,128.63,128.67,128.54,128.64,1400.0,122.166,122.204,122.0805,122.1755,1400.0
2023-01-31 11:00:00,128.68,128.79,128.66,128.72,9145.0,122.2135,122.3179,122.1945,122.2515,9145.0
2023-01-31 11:05:00,128.72,128.85,128.7,128.85,6029.0,122.2515,122.3749,122.2325,122.3749,6029.0
2023-01-31 11:10:00,128.85,128.93,128.71,128.86,6575.0,122.3749,122.4509,122.242,122.3844,6575.0
2023-01-31 11:15:00,128.88,129.05,128.88,128.94,2111.0,122.4034,122.5649,122.4034,122.4604,2111.0
2023-01-31 11:20:00,128.99,129.06,128.86,128.86,5110.0,122.5079,122.5744,122.3844,122.3844,5110.0
2023-01-31 11:25:00,128.79,129.03,128.79,128.96,6100.0,122.3179,122.5459,122.3179,122.4794,6100.0
2023-01-31 11:30:00,129.0,129.31,128.95,129.07,9109.0,122.5174,122.8118,122.4699,122.5839,9109.0
2023-01-31 11:35:00,129.09,129.35,129.0,129.28,6603.0,122.6029,122.8498,122.5174,122.7833,6603.0
2023-01-31 11:40:00,129.28,129.34,129.14,129.15,2264.0,122.7833,122.8403,122.6503,122.6598,2264.0
2023-01-31 11:45:00,129.14,129.22,129.08,129.21,5462.0,122.6503,122.7263,122.5934,122.7168,5462.0
2023-01-31 11:50:00,129.18,129.37,129.18,129.29,6013.0,122.6883,122.8688,122.6883,122.7928,6013.0
2023-01-31 11:55:00,129.29,129.32,129.25,129.25,7333.0,122.7928,122.8213,122.7548,122.7548,7333.0
2023-01-31 12:00:00,129.24,129.26,129.03,129.05,6631.0,122.7453,122.7643,122.5459,122.5649,6631.0
2023-01-31 12:05:00,129.02,129.09,128.96,129.03,6932.0,122.5364,122.6029,122.4794,122.5459,6932.0
2023-01-31 12:10:00,129.01,129.02,128.84,128.85,1209.0,122.5269,122.5364,122.3654,122.3749,1209.0
2023-01-31 12:15:00,128.9,129.01,128.86,128.96,6978.0,122.4224,122.5269,122.3844,122.4794,6978.0
2023-01-31 12:20:00,128.96,128.96,128.75,128.91,5762.0,122.4794,122.4794,122.2799,122.4319,5762.0
2023-01-31 12:25:00,128.92,129.0,128.89,129.0,2344.0,122.4414,122.5174,122.4129,122.5174,2344.0
2023-01-31 12:30:00,128.96,129.06,128.95,129.01,4645.0,122.4794,122.5744,122.4699,122.5269,4645.0
2023-01-31 12:35:00,128.97,129.05,128.92,129.0,3353.0,122.4889,122.5649,122.4414,122.5174,3353.0
2023-01-31 12:40:00,129.0,129.26,128.97,129.1,20610.0,122.5174,122.7643,122.4889,122.6124,20610.0
2023-01-31 12:45:00,129.09,129.16,129.08,129.09,3023.0,122.6029,122.6693,122.5934,122.6029,3023.0
2023-01-31 12:50:00,129.11,129.19,129.08,129.19,2788.0,122.6219,122.6978,122.5934,122.6978,2788.0
2023-01-31 12:55:00,129.26,129.26,129.13,129.2,3944.0,122.7643,122.7643,122.6408,122.7073,3944.0
2023-01-31 13:00:00,129.11,129.3,129.11,129.26,6196.0,122.6219,122.8023,122.6219,122.7643,6196.0
2023-01-31 13:05:00,129.27,129.28,129.09,129.09,5485.0,122.7738,122.7833,122.6029,122.6029,5485.0
2023-01-31 13:10:00,129.08,129.1,129.05,129.09,4073.0,122.5934,122.6124,122.5649,122.6029,4073.0
2023-01-31 13:15:00,129.1,129.1,129.01,129.06,3296.0,122.6124,122.6124,122.5269,122.5744,3296.0
2023-01-31 13:20:00,129.03,129.13,128.99,129.03,2518.0,122.5459,122.6408,122.5079,122.5459,2518.0
2023-01-31 13:25:00,129.05,129.15,129.02,129.09,1866.0,122.5649,122.6598,122.5364,122.6029,1866.0
2023-01-31 13:30:00,129.11,129.13,129.06,129.06,4775.0,122.6219,122.6408,122.5744,122.5744,4775.0
2023-01-31 13:35:00,129.05,129.22,129.03,129.11,22711.0,122.5649,122.7263,122.5459,122.6219,22711.0
2023-01-31 13:40:00,129.11,129.33,129.11,129.2,20514.0,122.6219,122.8308,122.6219,122.7073,20514.0
2023-01-31 13:45:00,129.19,129.76,129.19,129.58,23344.0,122.6978,123.2392,122.6978,123.0682,23344.0
2023-01-31 13:50:00,129.58,129.61,129.5,129.58,9700.0,123.0682,123.0967,122.9923,123.0682,9700.0
2023-01-31 13:55:00,129.6,129.71,129.57,129.71,5500.0,123.0872,123.1917,123.0587,123.1917,5500.0
2023-01-31 14:00:00,129.71,129.75,129.66,129.69,11830.0,123.1917,123.2297,123.1442,123.1727,11830.0
2023-01-31 14:05:00,129.68,129.95,129.59,129.95,12804.0,123.1632,123.4196,123.0777,123.4196,12804.0
2023-01-31 14:10:00,129.94,130.07,129.86,130.06,19052.0,123.4101,123.5336,123.3342,123.5241,19052.0
2023-01-31 14:15:00,130.07,130.14,130.01,130.11,10325.0,123.5336,123.6001,123.4766,123.5716,10325.0
2023-01-31 14:20:00,130.06,130.11,129.98,130.02,6765.0,123.5241,123.5716,123.4481,123.4861,6765.0
2023-01-31 14:25:00,130.01,130.09,129.98,130.08,9589.0,123.4766,123.5526,123.4481,123.5431,9589.0
2023-01-31 14:30:00,130.09,130.2,130.09,130.12,10870.0,123.5526,123.6571,123.5526,123.5811,10870.0
2023-01-31 14:35:00,130.12,130.15,130.01,130.02,6512.0,123.5811,123.6096,123.4766,123.4861,6512.0
2023-01-31 14:40:00,130.03,130.18,130.02,130.18,8857.0,123.4956,123.6381,123.4861,123.6381,8857.0
2023-01-31 14:45:00,130.19,130.19,129.87,130.08,12565.0,123.6476,123.6476,123.3437,123.5431,12565.0
2023-01-31 14:50:00,130.12,130.15,130.06,130.07,11784.0,123.5811,123.6096,123.5241,123.5336,11784.0
2023-01-31 14:55:00,130.07,130.14,129.99,130.07,9701.0,123.5336,123.6001,123.4576,123.5336,9701.0
2023-01-31 15:00:00,130.09,130.21,130.05,130.05,16772.0,123.5526,123.6666,123.5146,123.5146,16772.0
2023-01-31 15:05:00,130.04,130.11,129.92,129.93,39136.0,123.5051,123.5716,123.3912,123.4006,39136.0
2023-01-31 15:10:00,129.95,129.95,129.53,129.67,19241.0,123.4196,123.4196,123.0207,123.1537,19241.0
2023-01-31 15:15:00,129.7,129.7,129.54,129.68,10372.0,123.1822,123.1822,123.0302,123.1632,10372.0
2023-01-31 15:20:00,129.67,129.75,129.51,129.59,12217.0,123.1537,123.2297,123.0018,123.0777,12217.0
2023-01-31 15:25:00,129.59,129.62,129.54,129.59,7041.0,123.0777,123.1062,123.0302,123.0777,7041.0
2023-01-31 15:30:00,129.57,129.77,129.57,129.72,16989.0,123.0587,123.2487,123.0587,123.2012,16989.0
2023-01-31 15:35:00,129.71,129.79,129.58,129.73,25802.0,123.1917,123.2677,123.0682,123.2107,25802.0
2023-01-31 15:40:00,129.74,130.02,129.74,130.0,12952.0,123.2202,123.4861,123.2202,123.4671,12952.0
2023-01-31 15:45:00,130.0,130.06,129.91,129.96,28463.0,123.4671,123.5241,123.3817,123.4291,28463.0
2023-01-31 15:50:00,130.15,130.46,129.97,130.34,78214.0,123.6096,123.904,123.4386,123.79,78214.0
2023-01-31 15:55:00,130.32,130.47,130.26,130.42,159658.0,123.771,123.9135,123.7141,123.866,159658.0
2023-02-01 09:30:00,130.42,130.77,129.99,130.2,17155.0,123.866,124.1984,123.4576,123.6571,17155.0
2023-02-01 09:35:00,130.02,130.45,129.98,130.44,4763.0,123.4861,123.8945,123.4481,123.885,4763.0
2023-02-01 09:40:00,130.44,130.56,130.24,130.47,11592.0,123.885,123.999,123.6951,123.9135,11592.0
2023-02-01 09:45:00,130.41,130.56,130.2,130.3,5091.0,123.8565,123.999,123.6571,123.7521,5091.0
2023-02-01 09:50:00,130.41,130.5,130.25,130.36,3891.0,123.8565,123.942,123.7046,123.809,3891.0
2023-02-01 09:55:00,130.34,130.56,130.34,130.52,3438.0,123.79,123.999,123.79,123.961,3438.0
2023-02-01 10:00:00,130.56,130.57,129.87,130.23,5056.0,123.999,124.0085,123.3437,123.6856,5056.0
2023-02-01 10:05:00,130.24,130.37,130.05,130.25,2086.0,123.6951,123.8185,123.5146,123.7046,2086.0
2023-02-01 10:10:00,130.18,130.3,130.02,130.16,3331.0,123.6381,123.7521,123.4861,123.6191,3331.0
2023-02-01 10:15:00,130.11,130.18,129.91,130.0,2217.0,123.5716,123.6381,123.3817,123.4671,2217.0
2023-02-01 10:20:00,129.92,130.23,129.92,130.17,4879.0,123.3912,123.6856,123.3912,123.6286,4879.0
2023-02-01 10:25:00,130.22,130.39,130.09,130.37,1700.0,123.6761,123.8375,123.5526,123.8185,1700.0
2023-02-01 10:30:00,130.31,130.37,130.22,130.27,3962.0,123.7616,123.8185,123.6761,123.7236,3962.0
2023-02-01 10:35:00,130.3,130.46,130.08,130.08,7710.0,123.7521,123.904,123.5431,123.5431,7710.0
2023-02-01 10:40:00,130.15,130.48,130.15,130.22,4508.0,123.6096,123.923,123.6096,123.6761,4508.0
2023-02-01 10:45:00,130.18,130.27,130.1,130.16,3310.0,123.6381,123.7236,123.5621,123.6191,3310.0
2023-02-01 10:50:00,130.11,130.17,129.72,129.82,3953.0,123.5716,123.6286,123.2012,123.2962,3953.0
2023-02-01 10:55:00,129.79,130.02,129.77,130.0,2845.0,123.2677,123.4861,123.2487,123.4671,2845.0
2023-02-01 11:00:00,130.03,130.31,129.99,130.29,7690.0,123.4956,123.7616,123.4576,123.7426,7690.0
2023-02-01 11:05:00,130.28,130.44,130.28,130.44,7161.0,123.7331,123.885,123.7331,123.885,7161.0
2023-02-01 11:10:00,130.46,130.58,130.39,130.55,10429.0,123.904,124.018,123.8375,123.9895,10429.0
2023-02-01 11:15:00,130.54,130.67,130.5,130.57,10561.0,123.98,124.1035,123.942,124.0085,10561.0
2023-02-01 11:20:00,130.62,130.72,130.46,130.49,8200.0,124.056,124.1509,123.904,123.9325,8200.0
2023-02-01 11:25:00,130.41,130.63,130.37,130.63,7407.0,123.8565,124.0655,123.8185,124.0655,7407.0
2023-02-01 11:30:00,130.62,130.86,130.61,130.86,3879.0,124.056,124.2839,124.0465,124.2839,3879.0
2023-02-01 11:35:00,130.83,131.03,130.82,131.03,4623.0,124.2554,124.4454,124.2459,124.4454,4623.0
2023-02-01 11:40:00,131.03,131.19,131.0,131.19,7362.0,124.4454,124.5973,124.4169,124.5973,7362.0
2023-02-01 11:45:00,131.16,131.25,131.03,131.03,5227.0,124.5688,124.6543,124.4454,124.4454,5227.0
2023-02-01 11:50:00,131.01,131.05,130.91,131.02,3874.0,124.4264,124.4644,124.3314,124.4359,3874.0
2023-02-01 11:55:00,131.03,131.03,130.83,130.93,5403.0,124.4454,124.4454,124.2554,124.3504,5403.0
2023-02-01 12:00:00,130.85,130.91,130.83,130.87,2660.0,124.2744,124.3314,124.2554,124.2934,2660.0
2023-02-01 12:05:00,130.8,130.81,130.65,130.68,5401.0,124.2269,124.2364,124.0845,124.113,5401.0
2023-02-01 12:10:00,130.74,130.79,130.65,130.69,3481.0,124.1699,124.2174,124.0845,124.1225,3481.0
2023-02-01 12:15:00,130.69,130.69,130.44,130.44,3679.0,124.1225,124.1225,123.885,123.885,3679.0
2023-02-01 12:20:00,130.46,130.83,130.43,130.83,2168.0,123.904,124.2554,123.8755,124.2554,2168.0
2023-02-01 12:25:00,130.88,130.88,130.73,130.73,3756.0,124.3029,124.3029,124.1604,124.1604,3756.0
2023-02-01 12:30:00,130.74,130.8,130.64,130.68,5236.0,124.1699,124.2269,124.075,124.113,5236.0
2023-02-01 12:35:00,130.72,130.87,130.7,130.8,2866.0,124.1509,124.2934,124.132,124.2269,2866.0
2023-02-01 12:40:00,130.8,130.83,130.7,130.8,2726.0,124.2269,124.2554,124.132,124.2269,2726.0
2023-02-01 12:45:00,130.77,130.8,130.68,130.68,2794.0,124.1984,124.2269,124.113,124.113,2794.0
2023-02-01 12:50:00,130.71,130.75,130.65,130.71,5393.0,124.1415,124.1794,124.0845,124.1415,5393.0
2023-02-01 12:55:00,130.7,130.78,130.67,130.71,6043.0,124.132,124.2079,124.1035,124.1415,6043.0
2023-02-01 13:00:00,130.68,130.74,130.59,130.74,1969.0,124.113,124.1699,124.0275,124.1699,1969.0
2023-02-01 13:05:00,130.72,130.91,130.72,130.88,10939.0,124.1509,124.3314,124.1509,124.3029,10939.0
2023-02-01 13:10:00,130.88,130.89,130.72,130.81,2656.0,124.3029,124.3124,124.1509,124.2364,2656.0
2023-02-01 13:15:00,130.8,130.87,130.76,130.8,4592.0,124.2269,124.2934,124.1889,124.2269,4592.0
2023-02-01 13:20:00,130.87,131.11,130.87,131.07,5410.0,124.2934,124.5213,124.2934,124.4834,5410.0
2023-02-01 13:25:00,131.05,131.13,130.93,131.13,7131.0,124.4644,124.5403,124.3504,124.5403,7131.0
2023-02-01 13:30:00,131.13,131.27,131.13,131.27,3739.0,124.5403,124.6733,124.5403,124.6733,3739.0
2023-02-01 13:35:00,131.26,131.26,131.04,131.14,6225.0,124.6638,124.6638,124.4549,124.5498,6225.0
2023-02-01 13:40:00,131.16,131.16,130.89,130.96,3547.0,124.5688,124.5688,124.3124,124.3789,3547.0
2023-02-01 13:45:00,130.9,130.93,130.67,130.72,3853.0,124.3219,124.3504,124.1035,124.1509,3853.0
2023-02-01 13:50:00,130.69,130.75,130.62,130.67,7418.0,124.1225,124.1794,124.056,124.1035,7418.0
2023-02-01 13:55:00,130.66,130.73,130.38,130.38,12118.0,124.094,124.1604,123.828,123.828,12118.0
2023-02-01 14:00:00,130.17,130.34,129.77,130.25,5489.0,123.6286,123.79,123.2487,123.7046,5489.0
2023-02-01 14:05:00,130.4,130.75,130.25,130.66,10623.0,123.847,124.1794,123.7046,124.094,10623.0
2023-02-01 14:10:00,130.75,130.82,130.63,130.63,12945.0,124.1794,124.2459,124.0655,124.0655,12945.0
2023-02-01 14:15:00,130.74,130.81,130.58,130.68,9365.0,124.1699,124.2364,124.018,124.113,9365.0
2023-02-01 14:20:00,130.65,130.71,130.38,130.38,4700.0,124.0845,124.1415,123.828,123.828,4700.0
2023-02-01 14:25:00,130.4,130.67,130.37,130.5,4506.0,123.847,124.1035,123.8185,123.942,4506.0
2023-02-01 14:30:00,130.64,130.64,129.68,129.78,8943.0,124.075,124.075,123.1632,123.2582,8943.0
2023-02-01 14:35:00,130.16,130.91,130.08,130.91,18312.0,123.6191,124.3314,123.5431,124.3314,18312.0
2023-02-01 14:40:00,131.07,131.5,130.89,131.3,27083.0,124.4834,124.8918,124.3124,124.7018,27083.0
2023-02-01 14:45:00,131.56,131.99,131.26,131.58,22228.0,124.9487,125.3571,124.6638,124.9677,22228.0
2023-02-01 14:50:00,131.64,132.0,131.45,131.67,16494.0,125.0247,125.3666,124.8443,125.0532,16494.0
2023-02-01 14:55:00,131.81,131.86,131.49,131.68,13209.0,125.1862,125.2337,124.8823,125.0627,13209.0
2023-02-01 15:00:00,131.75,132.12,131.69,132.02,13239.0,125.1292,125.4806,125.0722,125.3856,13239.0
2023-02-01 15:05:00,132.06,132.59,132.04,132.52,12321.0,125.4236,125.927,125.4046,125.8605,12321.0
2023-02-01 15:10:00,132.56,132.57,132.01,132.17,15308.0,125.8985,125.908,125.3761,125.5281,15308.0
2023-02-01 15:15:00,132.22,132.22,131.75,132.02,14887.0,125.5756,125.5756,125.1292,125.3856,14887.0
2023-02-01 15:20:00,132.05,132.18,131.81,132.09,25936.0,125.4141,125.5376,125.1862,125.4521,25936.0
2023-02-01 15:25:00,132.06,132.45,132.05,132.43,21054.0,125.4236,125.794,125.4141,125.775,21054.0
2023-02-01 15:30:00,132.45,132.74,132.4,132.7,43066.0,125.794,126.0694,125.7465,126.0314,43066.0
2023-02-01 15:35:00,132.74,133.13,132.73,132.97,29952.0,126.0694,126.4398,126.0599,126.2879,29952.0
2023-02-01 15:40:00,132.98,133.3,132.84,132.89,48787.0,126.2974,126.6013,126.1644,126.2119,48787.0
2023-02-01 15:45:00,132.87,132.88,132.39,132.39,50020.0,126.1929,126.2024,125.737,125.737,50020.0
2023-02-01 15:50:00,132.38,132.38,131.72,131.86,78297.0,125.7275,125.7275,125.1007,125.2337,78297.0
2023-02-01 15:55:00,131.84,132.06,131.72,132.04,185605.0,125.2147,125.4236,125.1007,125.4046,185605.0
2023-02-02 09:30:00,132.04,132.2,130.79,130.88,50419.0,125.4046,125.5566,124.2174,124.3029,50419.0
2023-02-02 09:35:00,130.94,131.47,130.83,131.37,10685.0,124.3599,124.8633,124.2554,124.7683,10685.0
2023-02-02 09:40:00,131.38,131.72,131.24,131.39,11684.0,124.7778,125.1007,124.6448,124.7873,11684.0
2023-02-02 09:45:00,131.39,131.39,130.98,131.19,9027.0,124.7873,124.7873,124.3979,124.5973,9027.0
2023-02-02 09:50:00,131.16,131.16,130.72,130.8,13709.0,124.5688,124.5688,124.1509,124.2269,13709.0
2023-02-02 09:55:00,130.75,130.83,130.45,130.51,10100.0,124.1794,124.2554,123.8945,123.9515,10100.0
2023-02-02 10:00:00,130.45,131.15,130.25,131.15,10933.0,123.8945,124.5593,123.7046,124.5593,10933.0
2023-02-02 10:05:00,131.06,131.19,130.72,130.84,6288.0,124.4739,124.5973,124.1509,124.2649,6288.0
2023-02-02 10:10:00,130.82,131.14,130.52,131.09,5872.0,124.2459,124.5498,123.961,124.5024,5872.0
2023-02-02 10:15:00,131.09,131.63,131.06,131.5,8953.0,124.5024,125.0152,124.4739,124.8918,8953.0
2023-02-02 10:20:00,131.52,131.55,131.15,131.31,7197.0,124.9107,124.9392,124.5593,124.7113,7197.0
2023-02-02 10:25:00,131.24,131.59,131.14,131.46,5871.0,124.6448,124.9772,124.5498,124.8538,5871.0
2023-02-02 10:30:00,131.59,131.92,131.59,131.82,2831.0,124.9772,125.2906,124.9772,125.1957,2831.0
2023-02-02 10:35:00,131.73,132.07,131.73,132.07,5604.0,125.1102,125.4331,125.1102,125.4331,5604.0
2023-02-02 10:40:00,132.06,132.23,132.02,132.16,6244.0,125.4236,125.5851,125.3856,125.5186,6244.0
2023-02-02 10:45:00,132.16,132.73,132.14,132.59,12720.0,125.5186,126.0599,125.4996,125.927,12720.0
2023-02-02 10:50:00,132.59,133.16,132.58,133.1,7360.0,125.927,126.4683,125.9175,126.4113,7360.0
2023-02-02 10:55:00,133.15,133.24,132.8,132.87,11667.0,126.4588,126.5443,126.1264,126.1929,11667.0
2023-02-02 11:00:00,132.87,132.93,132.6,132.93,6402.0,126.1929,126.2499,125.9365,126.2499,6402.0
2023-02-02 11:05:00,132.98,133.37,132.87,133.37,7402.0,126.2974,126.6678,126.1929,126.6678,7402.0
2023-02-02 11:10:00,133.34,133.46,133.27,133.35,5756.0,126.6393,126.7533,126.5728,126.6488,5756.0
2023-02-02 11:15:00,133.44,133.52,133.25,133.46,6393.0,126.7343,126.8102,126.5538,126.7533,6393.0
2023-02-02 11:20:00,133.47,133.64,133.28,133.64,5450.0,126.7628,126.9242,126.5823,126.9242,5450.0
2023-02-02 11:25:00,133.6,133.67,133.52,133.59,12687.0,126.8862,126.9527,126.8102,126.8767,12687.0
2023-02-02 11:30:00,133.54,133.8,133.54,133.74,6618.0,126.8292,127.0762,126.8292,127.0192,6618.0
2023-02-02 11:35:00,133.72,133.72,133.36,133.37,5574.0,127.0002,127.0002,126.6583,126.6678,5574.0
2023-02-02 11:40:00,133.43,133.49,133.3,133.44,4121.0,126.7248,126.7817,126.6013,126.7343,4121.0
2023-02-02 11:45:00,133.42,133.58,133.37,133.49,9597.0,126.7153,126.8672,126.6678,126.7817,9597.0
2023-02-02 11:50:00,133.53,133.69,133.46,133.67,4702.0,126.8197,126.9717,126.7533,126.9527,4702.0
2023-02-02 11:55:00,133.68,133.68,133.45,133.48,5740.0,126.9622,126.9622,126.7438,126.7722,5740.0
2023-02-02 12:00:00,133.48,133.61,133.4,133.45,3502.0,126.7722,126.8957,126.6963,126.7438,3502.0
2023-02-02 12:05:00,133.47,133.69,133.43,133.63,3895.0,126.7628,126.9717,126.7248,126.9147,3895.0
2023-02-02 12:10:00,133.69,133.71,133.58,133.69,4817.0,126.9717,126.9907,126.8672,126.9717,4817.0
2023-02-02 12:15:00,133.77,133.82,133.52,133.56,4361.0,127.0477,127.0952,126.8102,126.8482,4361.0
2023-02-02 12:20:00,133.52,133.63,133.49,133.62,1616.0,126.8102,126.9147,126.7817,126.9052,1616.0
2023-02-02 12:25:00,133.65,133.73,133.65,133.71,3870.0,126.9337,127.0097,126.9337,126.9907,3870.0
2023-02-02 12:30:00,133.72,133.79,133.66,133.73,4536.0,127.0002,127.0667,126.9432,127.0097,4536.0
2023-02-02 12:35:00,133.67,133.79,133.66,133.79,3315.0,126.9527,127.0667,126.9432,127.0667,3315.0
2023-02-02 12:40:00,133.75,133.75,133.63,133.7,3242.0,127.0287,127.0287,126.9147,126.9812,3242.0
2023-02-02 12:45:00,133.69,133.81,133.66,133.81,3156.0,126.9717,127.0857,126.9432,127.0857,3156.0
2023-02-02 12:50:00,133.8,133.81,133.72,133.81,2120.0,127.0762,127.0857,127.0002,127.0857,2120.0
2023-02-02 12:55:00,133.82,133.96,133.78,133.96,3214.0,127.0952,127.2281,127.0572,127.2281,3214.0
2023-02-02 13:00:00,133.98,134.27,133.98,134.27,4558.0,127.2471,127.5226,127.2471,127.5226,4558.0
2023-02-02 13:05:00,134.3,134.3,133.91,133.92,2507.0,127.551,127.551,127.1806,127.1901,2507.0
2023-02-02 13:10:00,133.88,134.02,133.87,133.96,4110.0,127.1521,127.2851,127.1427,127.2281,4110.0
2023-02-02 13:15:00,133.97,133.97,133.86,133.92,3297.0,127.2376,127.2376,127.1332,127.1901,3297.0
2023-02-02 13:20:00,133.94,134.02,133.92,134.01,4061.0,127.2091,127.2851,127.1901,127.2756,4061.0
2023-02-02 13:25:00,134.04,134.12,133.93,134.06,4122.0,127.3041,127.3801,127.1996,127.3231,4122.0
2023-02-02 13:30:00,134.09,134.25,134.08,134.21,4927.0,127.3516,127.5036,127.3421,127.4656,4927.0
2023-02-02 13:35:00,134.18,134.3,134.18,134.24,3260.0,127.4371,127.551,127.4371,127.4941,3260.0
2023-02-02 13:40:00,134.25,134.38,134.25,134.32,3015.0,127.5036,127.627,127.5036,127.57,3015.0
2023-02-02 13:45:00,134.25,134.46,134.25,134.43,3444.0,127.5036,127.703,127.5036,127.6745,3444.0
2023-02-02 13:50:00,134.46,134.52,134.29,134.46,6897.0,127.703,127.76,127.5415,127.703,6897.0
2023-02-02 13:55:00,134.49,134.6,134.43,134.58,2600.0,127.7315,127.836,127.6745,127.817,2600.0
2023-02-02 14:00:00,134.6,134.94,134.6,134.65,17570.0,127.836,128.1589,127.836,127.8835,17570.0
2023-02-02 14:05:00,134.61,134.61,134.48,134.48,8640.0,127.8455,127.8455,127.722,127.722,8640.0
2023-02-02 14:10:00,134.47,134.52,133.99,134.05,4848.0,127.7125,127.76,127.2566,127.3136,4848.0
2023-02-02 14:15:00,134.02,134.12,133.94,134.11,4711.0,127.2851,127.3801,127.2091,127.3706,4711.0
2023-02-02 14:20:00,134.12,134.21,133.96,133.96,4201.0,127.3801,127.4656,127.2281,127.2281,4201.0
2023-02-02 14:25:00,133.96,134.03,133.92,133.96,4961.0,127.2281,127.2946,127.1901,127.2281,4961.0
2023-02-02 14:30:00,133.98,133.99,133.56,133.63,7853.0,127.2471,127.2566,126.8482,126.9147,7853.0
2023-02-02 14:35:00,133.59,133.88,133.5,133.75,5511.0,126.8767,127.1521,126.7912,127.0287,5511.0
2023-02-02 14:40:00,133.73,133.74,133.5,133.62,4112.0,127.0097,127.0192,126.7912,126.9052,4112.0
2023-02-02 14:45:00,133.63,133.64,133.48,133.63,5999.0,126.9147,126.9242,126.7722,126.9147,5999.0
2023-02-02 14:50:00,133.69,133.74,133.34,133.39,4268.0,126.9717,127.0192,126.6393,126.6868,4268.0
2023-02-02 14:55:00,133.34,133.35,133.08,133.12,4939.0,126.6393,126.6488,126.3924,126.4303,4939.0
2023-02-02 15:00:00,133.08,133.09,132.81,132.9,8152.0,126.3924,126.4018,126.1359,126.2214,8152.0
2023-02-02 15:05:00,132.93,133.4,132.93,133.23,10836.0,126.2499,126.6963,126.2499,126.5348,10836.0
2023-02-02 15:10:00,133.26,133.55,133.26,133.51,9623.0,126.5633,126.8387,126.5633,126.8007,9623.0
2023-02-02 15:15:00,133.59,133.63,133.33,133.56,17396.0,126.8767,126.9147,126.6298,126.8482,17396.0
2023-02-02 15:20:00,133.53,133.69,133.46,133.61,8756.0,126.8197,126.9717,126.7533,126.8957,8756.0
2023-02-02 15:25:00,133.62,133.82,133.56,133.74,10335.0,126.9052,127.0952,126.8482,127.0192,10335.0
2023-02-02 15:30:00,133.76,134.0,133.76,133.92,14240.0,127.0382,127.2661,127.0382,127.1901,14240.0
2023-02-02 15:35:00,133.94,134.07,133.78,133.85,13418.0,127.2091,127.3326,127.0572,127.1237,13418.0
2023-02-02 15:40:00,133.85,133.93,133.65,133.8,18801.0,127.1237,127.1996,126.9337,127.0762,18801.0
2023-02-02 15:45:00,133.78,133.92,133.62,133.89,28361.0,127.0572,127.1901,126.9052,127.1616,28361.0
2023-02-02 15:50:00,133.91,134.27,133.91,134.21,49073.0,127.1806,127.5226,127.1806,127.4656,49073.0
2023-02-02 15:55:00,134.21,134.56,134.15,134.48,103951.0,127.4656,127.798,127.4086,127.722,103951.0
2023-02-03 09:30:00,132.72,133.39,132.66,132.88,14411.0,126.0504,126.6868,125.9935,126.2024,14411.0
2023-02-03 09:35:00,132.72,133.03,132.72,132.89,4478.0,126.0504,126.3449,126.0504,126.2119,4478.0
2023-02-03 09:40:00,132.84,132.85,132.51,132.58,3573.0,126.1644,126.1739,125.851,125.9175,3573.0
2023-02-03 09:45:00,132.47,132.63,132.27,132.35,2892.0,125.813,125.965,125.6231,125.699,2892.0
2023-02-03 09:50:00,132.34,132.64,132.05,132.64,3696.0,125.6895,125.9745,125.4141,125.9745,3696.0
2023-02-03 09:55:00,132.52,132.6,132.18,132.34,2934.0,125.8605,125.9365,125.5376,125.6895,2934.0
2023-02-03 10:00:00,132.05,132.38,131.8,132.3,6617.0,125.4141,125.7275,125.1767,125.6515,6617.0
2023-02-03 10:05:00,132.08,132.16,131.77,132.04,3836.0,125.4426,125.5186,125.1482,125.4046,3836.0
2023-02-03 10:10:00,132.02,132.33,131.88,132.18,2635.0,125.3856,125.68,125.2527,125.5376,2635.0
2023-02-03 10:15:00,132.14,132.31,132.04,132.08,4474.0,125.4996,125.661,125.4046,125.4426,4474.0
2023-02-03 10:20:00,132.14,132.55,132.12,132.5,3667.0,125.4996,125.889,125.4806,125.8415,3667.0
2023-02-03 10:25:00,132.55,132.55,132.27,132.27,6614.0,125.889,125.889,125.6231,125.6231,6614.0
2023-02-03 10:30:00,132.38,132.61,132.33,132.61,6022.0,125.7275,125.946,125.68,125.946,6022.0
2023-02-03 10:35:00,132.56,132.8,132.48,132.64,3396.0,125.8985,126.1264,125.8225,125.9745,3396.0
2023-02-03 10:40:00,132.6,132.74,132.37,132.74,2801.0,125.9365,126.0694,125.718,126.0694,2801.0
2023-02-03 10:45:00,132.7,132.93,132.7,132.85,5003.0,126.0314,126.2499,126.0314,126.1739,5003.0
2023-02-03 10:50:00,132.87,132.87,132.37,132.43,8156.0,126.1929,126.1929,125.718,125.775,8156.0
2023-02-03 10:55:00,132.47,132.51,132.05,132.28,4889.0,125.813,125.851,125.4141,125.6326,4889.0
2023-02-03 11:00:00,132.32,132.38,131.97,131.97,5114.0,125.6705,125.7275,125.3381,125.3381,5114.0
2023-02-03 11:05:00,131.98,132.12,131.81,131.81,2366.0,125.3476,125.4806,125.1862,125.1862,2366.0
2023-02-03 11:10:00,131.87,132.06,131.84,132.06,3519.0,125.2432,125.4236,125.2147,125.4236,3519.0
2023-02-03 11:15:00,132.11,132.25,132.04,132.04,4168.0,125.4711,125.6041,125.4046,125.4046,4168.0
2023-02-03 11:20:00,131.98,132.01,131.89,132.0,1845.0,125.3476,125.3761,125.2622,125.3666,1845.0
2023-02-03 11:25:00,131.94,132.12,131.87,132.12,3236.0,125.3096,125.4806,125.2432,125.4806,3236.0
2023-02-03 11:30:00,132.09,132.29,132.09,132.24,3290.0,125.4521,125.6421,125.4521,125.5946,3290.0
2023-02-03 11:35:00,132.24,132.27,131.77,131.82,4976.0,125.5946,125.6231,125.1482,125.1957,4976.0
2023-02-03 11:40:00,131.75,132.17,131.75,132.11,4892.0,125.1292,125.5281,125.1292,125.4711,4892.0
2023-02-03 11:45:00,132.1,132.26,131.55,131.55,5327.0,125.4616,125.6136,124.9392,124.9392,5327.0
2023-02-03 11:50:00,131.5,131.79,131.5,131.74,3660.0,124.8918,125.1672,124.8918,125.1197,3660.0
2023-02-03 11:55:00,131.73,131.82,131.51,131.51,3101.0,125.1102,125.1957,124.9012,124.9012,3101.0
2023-02-03 12:00:00,131.56,131.8,131.56,131.69,2702.0,124.9487,125.1767,124.9487,125.0722,2702.0
2023-02-03 12:05:00,131.64,131.74,131.59,131.59,1770.0,125.0247,125.1197,124.9772,124.9772,1770.0
2023-02-03 12:10:00,131.68,131.72,131.64,131.67,1600.0,125.0627,125.1007,125.0247,125.0532,1600.0
2023-02-03 12:15:00,131.74,131.77,131.69,131.69,2930.0,125.1197,125.1482,125.0722,125.0722,2930.0
2023-02-03 12:20:00,131.68,131.75,131.56,131.59,10319.0,125.0627,125.1292,124.9487,124.9772,10319.0
2023-02-03 12:25:00,131.56,131.56,131.27,131.28,3101.0,124.9487,124.9487,124.6733,124.6828,3101.0
2023-02-03 12:30:00,131.25,131.33,131.2,131.28,2325.0,124.6543,124.7303,124.6068,124.6828,2325.0
2023-02-03 12:35:00,131.32,131.46,131.32,131.37,2582.0,124.7208,124.8538,124.7208,124.7683,2582.0
2023-02-03 12:40:00,131.4,131.64,131.39,131.58,1200.0,124.7968,125.0247,124.7873,124.9677,1200.0
2023-02-03 12:45:00,131.57,131.63,131.53,131.53,1800.0,124.9582,125.0152,124.9202,124.9202,1800.0
2023-02-03 12:50:00,131.5,131.56,131.35,131.43,2600.0,124.8918,124.9487,124.7493,124.8253,2600.0
2023-02-03 12:55:00,131.46,131.51,130.92,131.02,3236.0,124.8538,124.9012,124.3409,124.4359,3236.0
2023-02-03 13:00:00,130.94,131.05,130.87,130.87,1400.0,124.3599,124.4644,124.2934,124.2934,1400.0
2023-02-03 13:05:00,130.9,131.04,130.78,130.78,4690.0,124.3219,124.4549,124.2079,124.2079,4690.0
2023-02-03 13:10:00,130.68,130.73,130.55,130.73,8146.0,124.113,124.1604,123.9895,124.1604,8146.0
2023-02-03 13:15:00,130.74,130.74,130.58,130.72,4834.0,124.1699,124.1699,124.018,124.1509,4834.0
2023-02-03 13:20:00,130.66,130.75,130.43,130.47,3070.0,124.094,124.1794,123.8755,123.9135,3070.0
2023-02-03 13:25:00,130.51,130.55,130.41,130.47,2743.0,123.9515,123.9895,123.8565,123.9135,2743.0
2023-02-03 13:30:00,130.39,130.39,130.18,130.19,3536.0,123.8375,123.8375,123.6381,123.6476,3536.0
2023-02-03 13:35:00,130.18,130.46,130.13,130.34,4627.0,123.6381,123.904,123.5906,123.79,4627.0
2023-02-03 13:40:00,130.36,130.36,130.04,130.07,3022.0,123.809,123.809,123.5051,123.5336,3022.0
2023-02-03 13:45:00,130.04,130.14,129.85,130.09,4547.0,123.5051,123.6001,123.3247,123.5526,4547.0
2023-02-03 13:50:00,130.13,130.43,130.13,130.35,2400.0,123.5906,123.8755,123.5906,123.7995,2400.0
2023-02-03 13:55:00,130.34,130.4,130.15,130.23,5591.0,123.79,123.847,123.6096,123.6856,5591.0
2023-02-03 14:00:00,130.27,130.46,130.25,130.31,4445.0,123.7236,123.904,123.7046,123.7616,4445.0
2023-02-03 14:05:00,130.31,130.52,130.25,130.48,6220.0,123.7616,123.961,123.7046,123.923,6220.0
2023-02-03 14:10:00,130.54,130.64,130.45,130.64,4137.0,123.98,124.075,123.8945,124.075,4137.0
2023-02-03 14:15:00,130.64,130.64,130.26,130.35,4731.0,124.075,124.075,123.7141,123.7995,4731.0
2023-02-03 14:20:00,130.37,130.49,130.37,130.39,4247.0,123.8185,123.9325,123.8185,123.8375,4247.0
2023-02-03 14:25:00,130.42,130.61,130.36,130.58,3629.0,123.866,124.0465,123.809,124.018,3629.0
2023-02-03 14:30:00,130.62,130.62,130.37,130.5,7584.0,124.056,124.056,123.8185,123.942,7584.0
2023-02-03 14:35:00,130.49,130.89,130.47,130.89,4597.0,123.9325,124.3124,123.9135,124.3124,4597.0
2023-02-03 14:40:00,130.91,130.93,130.52,130.52,8597.0,124.3314,124.3504,123.961,123.961,8597.0
2023-02-03 14:45:00,130.49,130.67,130.45,130.67,5272.0,123.9325,124.1035,123.8945,124.1035,5272.0
2023-02-03 14:50:00,130.71,130.71,130.54,130.66,3724.0,124.1415,124.1415,123.98,124.094,3724.0
2023-02-03 14:55:00,130.71,130.72,130.3,130.32,4732.0,124.1415,124.1509,123.7521,123.771,4732.0
2023-02-03 15:00:00,130.33,130.33,129.92,129.99,4160.0,123.7805,123.7805,123.3912,123.4576,4160.0
2023-02-03 15:05:00,130.01,130.36,129.99,130.34,6529.0,123.4766,123.809,123.4576,123.79,6529.0
2023-02-03 15:10:00,130.36,130.58,130.31,130.56,4771.0,123.809,124.018,123.7616,123.999,4771.0
2023-02-03 15:15:00,130.57,130.81,130.48,130.76,7374.0,124.0085,124.2364,123.923,124.1889,7374.0
2023-02-03 15:20:00,130.77,130.81,130.5,130.64,6502.0,124.1984,124.2364,123.942,124.075,6502.0
2023-02-03 15:25:00,130.65,130.8,130.6,130.61,9093.0,124.0845,124.2269,124.037,124.0465,9093.0
2023-02-03 15:30:00,130.6,130.89,130.6,130.66,17117.0,124.037,124.3124,124.037,124.094,17117.0
2023-02-03 15:35:00,130.66,130.77,130.44,130.45,16691.0,124.094,124.1984,123.885,123.8945,16691.0
2023-02-03 15:40:00,130.47,130.71,130.44,130.51,11065.0,123.9135,124.1415,123.885,123.9515,11065.0
2023-02-03 15:45:00,130.5,130.59,130.37,130.46,16285.0,123.942,124.0275,123.8185,123.904,16285.0
2023-02-03 15:50:00,130.46,130.75,130.41,130.71,35138.0,123.904,124.1794,123.8565,124.1415,35138.0
2023-02-03 15:55:00,130.71,130.88,130.62,130.73,84240.0,124.1415,124.3029,124.056,124.1604,84240.0
2023-02-06 09:30:00,129.27,129.63,129.0,129.44,13104.0,122.7738,123.1157,122.5174,122.9353,13104.0
2023-02-06 09:35:00,129.18,129.3,128.65,128.91,5083.0,122.6883,122.8023,122.185,122.4319,5083.0
2023-02-06 09:40:00,128.97,128.99,128.69,128.77,1778.0,122.4889,122.5079,122.223,122.2989,1778.0
2023-02-06 09:45:00,128.74,129.15,128.73,129.15,4437.0,122.2704,122.6598,122.261,122.6598,4437.0
2023-02-06 09:50:00,128.95,129.42,128.93,129.04,9016.0,122.4699,122.9163,122.4509,122.5554,9016.0
2023-02-06 09:55:00,129.14,129.14,128.91,129.14,4703.0,122.6503,122.6503,122.4319,122.6503,4703.0
2023-02-06 10:00:00,129.05,129.24,128.91,129.16,8755.0,122.5649,122.7453,122.4319,122.6693,8755.0
2023-02-06 10:05:00,129.16,129.42,128.99,129.31,2357.0,122.6693,122.9163,122.5079,122.8118,2357.0
2023-02-06 10:10:00,129.27,129.3,128.91,128.91,5171.0,122.7738,122.8023,122.4319,122.4319,5171.0
2023-02-06 10:15:00,128.89,128.89,128.62,128.68,4294.0,122.4129,122.4129,122.1565,122.2135,4294.0
2023-02-06 10:20:00,128.77,128.95,128.66,128.89,3047.0,122.2989,122.4699,122.1945,122.4129,3047.0
2023-02-06 10:25:00,128.89,128.94,128.73,128.73,2000.0,122.4129,122.4604,122.261,122.261,2000.0
2023-02-06 10:30:00,128.72,128.72,128.5,128.7,3518.0,122.2515,122.2515,122.0425,122.2325,3518.0
2023-02-06 10:35:00,128.72,128.93,128.72,128.77,3262.0,122.2515,122.4509,122.2515,122.2989,3262.0
2023-02-06 10:40:00,128.8,128.8,128.67,128.68,2755.0,122.3274,122.3274,122.204,122.2135,2755.0
2023-02-06 10:45:00,128.67,128.91,128.6,128.81,2902.0,122.204,122.4319,122.1375,122.3369,2902.0
2023-02-06 10:50:00,128.8,129.22,128.79,129.02,5716.0,122.3274,122.7263,122.3179,122.5364,5716.0
2023-02-06 10:55:00,129.08,129.15,129.05,129.1,2383.0,122.5934,122.6598,122.5649,122.6124,2383.0
2023-02-06 11:00:00,129.07,129.14,129.05,129.13,2311.0,122.5839,122.6503,122.5649,122.6408,2311.0
2023-02-06 11:05:00,129.1,129.4,129.1,129.25,8540.0,122.6124,122.8973,122.6124,122.7548,8540.0
2023-02-06 11:10:00,129.33,129.35,129.18,129.27,3597.0,122.8308,122.8498,122.6883,122.7738,3597.0
2023-02-06 11:15:00,129.35,129.66,129.35,129.61,8209.0,122.8498,123.1442,122.8498,123.0967,8209.0
2023-02-06 11:20:00,129.61,129.75,129.52,129.7,4248.0,123.0967,123.2297,123.0113,123.1822,4248.0
2023-02-06 11:25:00,129.73,129.77,129.66,129.66,1412.0,123.2107,123.2487,123.1442,123.1442,1412.0
2023-02-06 11:30:00,129.72,129.78,129.61,129.61,2904.0,123.2012,123.2582,123.0967,123.0967,2904.0
2023-02-06 11:35:00,129.6,129.64,129.44,129.44,3178.0,123.0872,123.1252,122.9353,122.9353,3178.0
2023-02-06 11:40:00,129.44,129.48,129.32,129.35,3941.0,122.9353,122.9733,122.8213,122.8498,3941.0
2023-02-06 11:45:00,129.4,129.47,129.34,129.36,3307.0,122.8973,122.9638,122.8403,122.8593,3307.0
2023-02-06 11:50:00,129.32,129.38,129.19,129.19,2626.0,122.8213,122.8783,122.6978,122.6978,2626.0
2023-02-06 11:55:00,129.22,129.22,128.99,129.07,6472.0,122.7263,122.7263,122.5079,122.5839,6472.0
2023-02-06 12:00:00,129.09,129.11,128.94,129.05,2935.0,122.6029,122.6219,122.4604,122.5649,2935.0
2023-02-06 12:05:00,129.04,129.17,129.04,129.05,3428.0,122.5554,122.6788,122.5554,122.5649,3428.0
2023-02-06 12:10:00,129.03,129.09,128.92,128.92,3200.0,122.5459,122.6029,122.4414,122.4414,3200.0
2023-02-06 12:15:00,128.88,128.96,128.71,128.72,3129.0,122.4034,122.4794,122.242,122.2515,3129.0
2023-02-06 12:20:00,128.69,128.99,128.69,128.96,2166.0,122.223,122.5079,122.223,122.4794,2166.0
2023-02-06 12:25:00,129.08,129.09,128.94,128.94,1776.0,122.5934,122.6029,122.4604,122.4604,1776.0
2023-02-06 12:30:00,128.96,129.2,128.96,129.16,2728.0,122.4794,122.7073,122.4794,122.6693,2728.0
2023-02-06 12:35:00,129.16,129.24,129.09,129.19,1311.0,122.6693,122.7453,122.6029,122.6978,1311.0
2023-02-06 12:40:00,129.13,129.23,129.12,129.18,1749.0,122.6408,122.7358,122.6314,122.6883,1749.0
2023-02-06 12:45:00,129.07,129.37,129.07,129.34,7298.0,122.5839,122.8688,122.5839,122.8403,7298.0
2023-02-06 12:50:00,129.38,129.44,129.31,129.4,3719.0,122.8783,122.9353,122.8118,122.8973,3719.0
2023-02-06 12:55:00,129.37,129.47,129.37,129.4,2100.0,122.8688,122.9638,122.8688,122.8973,2100.0
2023-02-06 13:00:00,129.38,129.42,129.28,129.3,7643.0,122.8783,122.9163,122.7833,122.8023,7643.0
2023-02-06 13:05:00,129.35,129.56,129.35,129.45,3363.0,122.8498,123.0492,122.8498,122.9448,3363.0
2023-02-06 13:10:00,129.46,129.53,129.19,129.53,3432.0,122.9543,123.0207,122.6978,123.0207,3432.0
2023-02-06 13:15:00,129.55,129.63,129.5,129.62,9774.0,123.0397,123.1157,122.9923,123.1062,9774.0
2023-02-06 13:20:00,129.63,129.64,129.51,129.63,1774.0,123.1157,123.1252,123.0018,123.1157,1774.0
2023-02-06 13:25:00,129.63,129.63,129.5,129.63,5140.0,123.1157,123.1157,122.9923,123.1157,5140.0
2023-02-06 13:30:00,129.6,129.65,129.54,129.56,4502.0,123.0872,123.1347,123.0302,123.0492,4502.0
2023-02-06 13:35:00,129.65,129.65,129.41,129.41,4443.0,123.1347,123.1347,122.9068,122.9068,4443.0
2023-02-06 13:40:00,129.34,129.35,129.18,129.3,5104.0,122.8403,122.8498,122.6883,122.8023,5104.0
2023-02-06 13:45:00,129.27,129.27,129.18,129.18,1201.0,122.7738,122.7738,122.6883,122.6883,1201.0
2023-02-06 13:50:00,129.2,129.37,129.2,129.24,3666.0,122.7073,122.8688,122.7073,122.7453,3666.0
2023-02-06 13:55:00,129.27,129.43,129.27,129.37,2820.0,122.7738,122.9258,122.7738,122.8688,2820.0
2023-02-06 14:00:00,129.42,129.63,129.42,129.51,7706.0,122.9163,123.1157,122.9163,123.0018,7706.0
2023-02-06 14:05:00,129.47,129.53,129.44,129.46,2929.0,122.9638,123.0207,122.9353,122.9543,2929.0
2023-02-06 14:10:00,129.47,129.55,129.47,129.5,8483.0,122.9638,123.0397,122.9638,122.9923,8483.0
2023-02-06 14:15:00,129.48,129.71,129.48,129.63,6135.0,122.9733,123.1917,122.9733,123.1157,6135.0
2023-02-06 14:20:00,129.62,129.64,129.38,129.38,7443.0,123.1062,123.1252,122.8783,122.8783,7443.0
2023-02-06 14:25:00,129.37,129.37,129.22,129.23,2725.0,122.8688,122.8688,122.7263,122.7358,2725.0
2023-02-06 14:30:00,129.25,129.25,129.08,129.08,2999.0,122.7548,122.7548,122.5934,122.5934,2999.0
2023-02-06 14:35:00,129.08,129.18,129.06,129.15,4293.0,122.5934,122.6883,122.5744,122.6598,4293.0
2023-02-06 14:40:00,129.16,129.16,128.96,129.08,4336.0,122.6693,122.6693,122.4794,122.5934,4336.0
2023-02-06 14:45:00,129.06,129.09,128.98,129.05,4040.0,122.5744,122.6029,122.4984,122.5649,4040.0
2023-02-06 14:50:00,129.04,129.15,128.94,129.15,5365.0,122.5554,122.6598,122.4604,122.6598,5365.0
2023-02-06 14:55:00,129.19,129.31,129.15,129.31,5666.0,122.6978,122.8118,122.6598,122.8118,5666.0
2023-02-06 15:00:00,129.36,129.38,129.27,129.3,4940.0,122.8593,122.8783,122.7738,122.8023,4940.0
2023-02-06 15:05:00,129.29,129.47,129.22,129.47,5652.0,122.7928,122.9638,122.7263,122.9638,5652.0
2023-02-06 15:10:00,129.46,129.46,129.27,129.38,6197.0,122.9543,122.9543,122.7738,122.8783,6197.0
2023-02-06 15:15:00,129.39,129.48,129.27,129.39,6970.0,122.8878,122.9733,122.7738,122.8878,6970.0
2023-02-06 15:20:00,129.4,129.52,129.34,129.39,7034.0,122.8973,123.0113,122.8403,122.8878,7034.0
2023-02-06 15:25:00,129.39,129.45,129.24,129.36,14258.0,122.8878,122.9448,122.7453,122.8593,14258.0
2023-02-06 15:30:00,129.35,129.5,129.15,129.46,8724.0,122.8498,122.9923,122.6598,122.9543,8724.0
2023-02-06 15:35:00,129.5,129.65,129.5,129.57,19440.0,122.9923,123.1347,122.9923,123.0587,19440.0
2023-02-06 15:40:00,129.55,129.7,129.39,129.44,19716.0,123.0397,123.1822,122.8878,122.9353,19716.0
2023-02-06 15:45:00,129.43,129.53,129.35,129.39,20047.0,122.9258,123.0207,122.8498,122.8878,20047.0
2023-02-06 15:50:00,129.4,129.65,129.35,129.56,44466.0,122.8973,123.1347,122.8498,123.0492,44466.0
2023-02-06 15:55:00,129.55,129.55,129.34,129.41,63019.0,123.0397,123.0397,122.8403,122.9068,63019.0
2023-02-07 09:30:00,128.96,129.31,128.63,129.31,11834.0,122.4794,122.8118,122.166,122.8118,11834.0
2023-02-07 09:35:00,129.43,129.94,129.34,129.75,5967.0,122.9258,123.4101,122.8403,123.2297,5967.0
2023-02-07 09:40:00,129.75,130.05,129.61,130.05,10511.0,123.2297,123.5146,123.0967,123.5146,10511.0
2023-02-07 09:45:00,129.79,129.92,129.59,129.85,6619.0,123.2677,123.3912,123.0777,123.3247,6619.0
2023-02-07 09:50:00,129.85,130.01,129.65,129.78,5903.0,123.3247,123.4766,123.1347,123.2582,5903.0
2023-02-07 09:55:00,129.78,129.85,129.72,129.72,2377.0,123.2582,123.3247,123.2012,123.2012,2377.0
2023-02-07 10:00:00,129.66,129.81,129.51,129.56,2079.0,123.1442,123.2867,123.0018,123.0492,2079.0
2023-02-07 10:05:00,129.43,129.43,129.16,129.16,1100.0,122.9258,122.9258,122.6693,122.6693,1100.0
2023-02-07 10:10:00,129.09,129.41,129.09,129.31,2322.0,122.6029,122.9068,122.6029,122.8118,2322.0
2023-02-07 10:15:00,129.25,129.31,129.13,129.27,4044.0,122.7548,122.8118,122.6408,122.7738,4044.0
2023-02-07 10:20:00,129.27,129.35,129.06,129.12,6523.0,122.7738,122.8498,122.5744,122.6314,6523.0
2023-02-07 10:25:00,129.1,129.19,129.01,129.19,1213.0,122.6124,122.6978,122.5269,122.6978,1213.0
2023-02-07 10:30:00,129.17,129.28,129.17,129.19,3134.0,122.6788,122.7833,122.6788,122.6978,3134.0
2023-02-07 10:35:00,129.19,129.28,129.13,129.25,3396.0,122.6978,122.7833,122.6408,122.7548,3396.0
2023-02-07 10:40:00,129.17,129.17,129.02,129.09,2800.0,122.6788,122.6788,122.5364,122.6029,2800.0
2023-02-07 10:45:00,129.13,129.13,129.03,129.03,1310.0,122.6408,122.6408,122.5459,122.5459,1310.0
2023-02-07 10:50:00,129.09,129.35,129.08,129.3,4382.0,122.6029,122.8498,122.5934,122.8023,4382.0
2023-02-07 10:55:00,129.3,129.3,128.92,128.98,1834.0,122.8023,122.8023,122.4414,122.4984,1834.0
2023-02-07 11:00:00,128.97,128.99,128.92,128.97,928.0,122.4889,122.5079,122.4414,122.4889,928.0
2023-02-07 11:05:00,129.11,129.3,128.99,129.27,1560.0,122.6219,122.8023,122.5079,122.7738,1560.0
2023-02-07 11:10:00,129.28,129.54,129.21,129.41,7224.0,122.7833,123.0302,122.7168,122.9068,7224.0
2023-02-07 11:15:00,129.43,129.49,129.22,129.26,5184.0,122.9258,122.9828,122.7263,122.7643,5184.0
2023-02-07 11:20:00,129.29,129.3,129.15,129.3,2545.0,122.7928,122.8023,122.6598,122.8023,2545.0
2023-02-07 11:25:00,129.29,129.45,129.24,129.35,5295.0,122.7928,122.9448,122.7453,122.8498,5295.0
2023-02-07 11:30:00,129.37,129.67,129.37,129.66,3423.0,122.8688,123.1537,122.8688,123.1442,3423.0
2023-02-07 11:35:00,129.65,129.75,129.53,129.56,2851.0,123.1347,123.2297,123.0207,123.0492,2851.0
2023-02-07 11:40:00,129.58,129.66,129.57,129.66,1707.0,123.0682,123.1442,123.0587,123.1442,1707.0
2023-02-07 11:45:00,129.59,129.72,129.55,129.66,2100.0,123.0777,123.2012,123.0397,123.1442,2100.0
2023-02-07 11:50:00,129.68,129.72,129.53,129.55,1647.0,123.1632,123.2012,123.0207,123.0397,1647.0
2023-02-07 11:55:00,129.56,129.75,129.53,129.65,3648.0,123.0492,123.2297,123.0207,123.1347,3648.0
2023-02-07 12:00:00,129.65,129.69,129.59,129.69,1530.0,123.1347,123.1727,123.0777,123.1727,1530.0
2023-02-07 12:05:00,129.66,129.75,129.55,129.55,2805.0,123.1442,123.2297,123.0397,123.0397,2805.0
2023-02-07 12:10:00,129.52,129.57,129.46,129.55,3106.0,123.0113,123.0587,122.9543,123.0397,3106.0
2023-02-07 12:15:00,129.55,129.57,129.48,129.48,2871.0,123.0397,123.0587,122.9733,122.9733,2871.0
2023-02-07 12:20:00,129.48,129.48,129.39,129.4,1800.0,122.9733,122.9733,122.8878,122.8973,1800.0
2023-02-07 12:25:00,129.49,129.55,129.45,129.52,1500.0,122.9828,123.0397,122.9448,123.0113,1500.0
2023-02-07 12:30:00,129.54,129.6,129.42,129.47,6858.0,123.0302,123.0872,122.9163,122.9638,6858.0
2023-02-07 12:35:00,129.5,129.55,129.4,129.44,4390.0,122.9923,123.0397,122.8973,122.9353,4390.0
2023-02-07 12:40:00,129.41,129.94,129.39,129.82,15371.0,122.9068,123.4101,122.8878,123.2962,15371.0
2023-02-07 12:45:00,129.95,130.6,129.91,130.47,7602.0,123.4196,124.037,123.3817,123.9135,7602.0
2023-02-07 12:50:00,130.45,130.79,130.41,130.79,2152.0,123.8945,124.2174,123.8565,124.2174,2152.0
2023-02-07 12:55:00,130.78,131.11,130.7,131.03,1900.0,124.2079,124.5213,124.132,124.4454,1900.0
2023-02-07 13:00:00,131.06,131.34,130.96,131.0,4902.0,124.4739,124.7398,124.3789,124.4169,4902.0
2023-02-07 13:05:00,131.06,131.31,130.93,131.03,3723.0,124.4739,124.7113,124.3504,124.4454,3723.0
2023-02-07 13:10:00,131.04,131.17,130.81,130.81,4399.0,124.4549,124.5783,124.2364,124.2364,4399.0
2023-02-07 13:15:00,130.79,130.83,130.31,130.45,21940.0,124.2174,124.2554,123.7616,123.8945,21940.0
2023-02-07 13:20:00,130.44,130.5,130.13,130.15,5272.0,123.885,123.942,123.5906,123.6096,5272.0
2023-02-07 13:25:00,130.26,130.45,129.89,129.89,12630.0,123.7141,123.8945,123.3627,123.3627,12630.0
2023-02-07 13:30:00,129.85,129.85,129.36,129.36,7132.0,123.3247,123.3247,122.8593,122.8593,7132.0
2023-02-07 13:35:00,129.25,129.67,129.25,129.56,5638.0,122.7548,123.1537,122.7548,123.0492,5638.0
2023-02-07 13:40:00,129.57,129.99,129.55,129.57,4329.0,123.0587,123.4576,123.0397,123.0587,4329.0
2023-02-07 13:45:00,129.55,129.55,129.3,129.37,2177.0,123.0397,123.0397,122.8023,122.8688,2177.0
2023-02-07 13:50:00,129.29,129.65,129.28,129.58,3200.0,122.7928,123.1347,122.7833,123.0682,3200.0
2023-02-07 13:55:00,129.63,129.7,129.61,129.7,2363.0,123.1157,123.1822,123.0967,123.1822,2363.0
2023-02-07 14:00:00,129.74,130.04,129.74,129.99,6899.0,123.2202,123.5051,123.2202,123.4576,6899.0
2023-02-07 14:05:00,129.96,130.25,129.8,130.11,23349.0,123.4291,123.7046,123.2772,123.5716,23349.0
2023-02-07 14:10:00,130.07,130.32,130.04,130.17,20623.0,123.5336,123.771,123.5051,123.6286,20623.0
2023-02-07 14:15:00,130.35,130.46,130.28,130.4,12160.0,123.7995,123.904,123.7331,123.847,12160.0
2023-02-07 14:20:00,130.37,130.39,130.07,130.31,14170.0,123.8185,123.8375,123.5336,123.7616,14170.0
2023-02-07 14:25:00,130.28,130.38,129.97,130.02,10708.0,123.7331,123.828,123.4386,123.4861,10708.0
2023-02-07 14:30:00,130.0,130.45,129.93,130.36,22059.0,123.4671,123.8945,123.4006,123.809,22059.0
2023-02-07 14:35:00,130.36,130.39,130.11,130.2,9584.0,123.809,123.8375,123.5716,123.6571,9584.0
2023-02-07 14:40:00,130.13,130.35,130.09,130.2,15120.0,123.5906,123.7995,123.5526,123.6571,15120.0
2023-02-07 14:45:00,130.21,130.42,130.2,130.4,14474.0,123.6666,123.866,123.6571,123.847,14474.0
2023-02-07 14:50:00,130.38,130.77,130.34,130.77,25323.0,123.828,124.1984,123.79,124.1984,25323.0
2023-02-07 14:55:00,130.73,130.81,130.6,130.72,8980.0,124.1604,124.2364,124.037,124.1509,8980.0
2023-02-07 15:00:00,130.72,131.04,130.72,130.76,22774.0,124.1509,124.4549,124.1509,124.1889,22774.0
2023-02-07 15:05:00,130.74,130.8,130.42,130.45,11536.0,124.1699,124.2269,123.866,123.8945,11536.0
2023-02-07 15:10:00,130.45,130.64,130.45,130.54,16791.0,123.8945,124.075,123.8945,123.98,16791.0
2023-02-07 15:15:00,130.57,130.75,130.55,130.69,16345.0,124.0085,124.1794,123.9895,124.1225,16345.0
2023-02-07 15:20:00,130.69,130.83,130.66,130.68,11671.0,124.1225,124.2554,124.094,124.113,11671.0
2023-02-07 15:25:00,130.68,130.95,130.66,130.91,16037.0,124.113,124.3694,124.094,124.3314,16037.0
2023-02-07 15:30:00,130.89,131.02,130.79,130.84,17464.0,124.3124,124.4359,124.2174,124.2649,17464.0
2023-02-07 15:35:00,130.84,131.0,130.71,131.0,14439.0,124.2649,124.4169,124.1415,124.4169,14439.0
2023-02-07 15:40:00,130.99,131.04,130.88,131.03,30960.0,124.4074,124.4549,124.3029,124.4454,30960.0
2023-02-07 15:45:00,131.01,131.32,130.95,131.28,45619.0,124.4264,124.7208,124.3694,124.6828,45619.0
2023-02-07 15:50:00,131.36,131.64,131.28,131.4,69348.0,124.7588,125.0247,124.6828,124.7968,69348.0
2023-02-07 15:55:00,131.4,131.4,131.12,131.26,84172.0,124.7968,124.7968,124.5308,124.6638,84172.0
2023-02-08 09:30:00,129.92,130.5,129.6,129.72,8184.0,123.3912,123.942,123.0872,123.2012,8184.0
2023-02-08 09:35:00,129.82,130.29,129.79,130.29,2558.0,123.2962,123.7426,123.2677,123.7426,2558.0
2023-02-08 09:40:00,130.43,130.85,130.29,130.81,10661.0,123.8755,124.2744,123.7426,124.2364,10661.0
2023-02-08 09:45:00,130.78,131.19,130.73,131.02,8771.0,124.2079,124.5973,124.1604,124.4359,8771.0
2023-02-08 09:50:00,131.01,131.02,130.67,130.77,22416.0,124.4264,124.4359,124.1035,124.1984,22416.0
2023-02-08 09:55:00,130.93,131.97,130.93,131.9,8525.0,124.3504,125.3381,124.3504,125.2716,8525.0
2023-02-08 10:00:00,131.89,132.06,131.63,132.0,7877.0,125.2622,125.4236,125.0152,125.3666,7877.0
2023-02-08 10:05:00,131.93,131.93,131.52,131.82,6987.0,125.3001,125.3001,124.9107,125.1957,6987.0
2023-02-08 10:10:00,131.77,131.99,131.61,131.99,6169.0,125.1482,125.3571,124.9962,125.3571,6169.0
2023-02-08 10:15:00,131.92,132.05,131.87,132.0,4942.0,125.2906,125.4141,125.2432,125.3666,4942.0
2023-02-08 10:20:00,132.0,132.05,131.54,131.54,2011.0,125.3666,125.4141,124.9297,124.9297,2011.0
2023-02-08 10:25:00,131.52,131.52,131.28,131.35,4899.0,124.9107,124.9107,124.6828,124.7493,4899.0
2023-02-08 10:30:00,131.27,131.3,130.9,130.97,5623.0,124.6733,124.7018,124.3219,124.3884,5623.0
2023-02-08 10:35:00,131.02,131.38,130.97,131.38,7190.0,124.4359,124.7778,124.3884,124.7778,7190.0
2023-02-08 10:40:00,131.36,131.36,130.99,131.09,3777.0,124.7588,124.7588,124.4074,124.5024,3777.0
2023-02-08 10:45:00,131.1,131.23,131.09,131.15,4092.0,124.5119,124.6353,124.5024,124.5593,4092.0
2023-02-08 10:50:00,131.12,131.12,130.86,131.0,4777.0,124.5308,124.5308,124.2839,124.4169,4777.0
2023-02-08 10:55:00,130.96,131.02,130.89,130.94,2900.0,124.3789,124.4359,124.3124,124.3599,2900.0
2023-02-08 11:00:00,130.89,130.98,130.58,130.86,5519.0,124.3124,124.3979,124.018,124.2839,5519.0
2023-02-08 11:05:00,130.83,131.0,130.71,131.0,4402.0,124.2554,124.4169,124.1415,124.4169,4402.0
2023-02-08 11:10:00,130.93,130.99,130.79,130.87,3428.0,124.3504,124.4074,124.2174,124.2934,3428.0
2023-02-08 11:15:00,130.89,131.12,130.86,131.08,4948.0,124.3124,124.5308,124.2839,124.4929,4948.0
2023-02-08 11:20:00,131.08,131.18,130.58,130.58,9022.0,124.4929,124.5878,124.018,124.018,9022.0
2023-02-08 11:25:00,130.57,130.63,130.17,130.46,7498.0,124.0085,124.0655,123.6286,123.904,7498.0
2023-02-08 11:30:00,130.42,130.43,130.03,130.2,6476.0,123.866,123.8755,123.4956,123.6571,6476.0
2023-02-08 11:35:00,130.22,130.44,130.22,130.34,4094.0,123.6761,123.885,123.6761,123.79,4094.0
2023-02-08 11:40:00,130.26,130.32,130.17,130.31,1242.0,123.7141,123.771,123.6286,123.7616,1242.0
2023-02-08 11:45:00,130.38,130.45,130.26,130.31,5271.0,123.828,123.8945,123.7141,123.7616,5271.0
2023-02-08 11:50:00,130.26,130.49,130.26,130.38,4684.0,123.7141,123.9325,123.7141,123.828,4684.0
2023-02-08 11:55:00,130.38,130.73,130.35,130.59,7132.0,123.828,124.1604,123.7995,124.0275,7132.0
2023-02-08 12:00:00,130.61,130.63,130.42,130.42,3379.0,124.0465,124.0655,123.866,123.866,3379.0
2023-02-08 12:05:00,130.38,130.63,130.38,130.6,2800.0,123.828,124.0655,123.828,124.037,2800.0
2023-02-08 12:10:00,130.61,130.76,130.46,130.5,3838.0,124.0465,124.1889,123.904,123.942,3838.0
2023-02-08 12:15:00,130.49,130.63,130.38,130.56,8369.0,123.9325,124.0655,123.828,123.999,8369.0
2023-02-08 12:20:00,130.58,130.72,130.54,130.7,3183.0,124.018,124.1509,123.98,124.132,3183.0
2023-02-08 12:25:00,130.66,130.95,130.55,130.94,6946.0,124.094,124.3694,123.9895,124.3599,6946.0
2023-02-08 12:30:00,130.97,130.97,130.67,130.68,4693.0,124.3884,124.3884,124.1035,124.113,4693.0
2023-02-08 12:35:00,130.63,130.8,130.63,130.72,3723.0,124.0655,124.2269,124.0655,124.1509,3723.0
2023-02-08 12:40:00,130.68,130.74,130.6,130.74,2748.0,124.113,124.1699,124.037,124.1699,2748.0
2023-02-08 12:45:00,130.74,130.82,130.73,130.81,2619.0,124.1699,124.2459,124.1604,124.2364,2619.0
2023-02-08 12:50:00,130.85,130.86,130.77,130.79,2256.0,124.2744,124.2839,124.1984,124.2174,2256.0
2023-02-08 12:55:00,130.77,130.82,130.69,130.81,3500.0,124.1984,124.2459,124.1225,124.2364,3500.0
2023-02-08 13:00:00,130.77,130.96,130.76,130.95,3523.0,124.1984,124.3789,124.1889,124.3694,3523.0
2023-02-08 13:05:00,130.85,131.31,130.8,131.15,11289.0,124.2744,124.7113,124.2269,124.5593,11289.0
2023-02-08 13:10:00,131.12,131.17,130.96,130.97,2796.0,124.5308,124.5783,124.3789,124.3884,2796.0
2023-02-08 13:15:00,130.99,131.02,130.68,130.72,3532.0,124.4074,124.4359,124.113,124.1509,3532.0
2023-02-08 13:20:00,130.78,130.98,130.75,130.95,3535.0,124.2079,124.3979,124.1794,124.3694,3535.0
2023-02-08 13:25:00,130.86,130.88,130.63,130.67,4072.0,124.2839,124.3029,124.0655,124.1035,4072.0
2023-02-08 13:30:00,130.64,130.68,130.55,130.63,3152.0,124.075,124.113,123.9895,124.0655,3152.0
2023-02-08 13:35:00,130.62,130.8,130.57,130.64,4816.0,124.056,124.2269,124.0085,124.075,4816.0
2023-02-08 13:40:00,130.65,130.73,130.59,130.68,2700.0,124.0845,124.1604,124.0275,124.113,2700.0
2023-02-08 13:45:00,130.68,130.68,130.58,130.62,2712.0,124.113,124.113,124.018,124.056,2712.0
2023-02-08 13:50:00,130.61,130.74,130.57,130.67,3216.0,124.0465,124.1699,124.0085,124.1035,3216.0
2023-02-08 13:55:00,130.69,130.78,130.63,130.74,4128.0,124.1225,124.2079,124.0655,124.1699,4128.0
2023-02-08 14:00:00,130.77,130.77,130.53,130.66,3558.0,124.1984,124.1984,123.9705,124.094,3558.0
2023-02-08 14:05:00,130.67,130.72,130.57,130.61,1934.0,124.1035,124.1509,124.0085,124.0465,1934.0
2023-02-08 14:10:00,130.64,130.76,130.58,130.75,3614.0,124.075,124.1889,124.018,124.1794,3614.0
2023-02-08 14:15:00,130.73,130.84,130.68,130.76,4058.0,124.1604,124.2649,124.113,124.1889,4058.0
2023-02-08 14:20:00,130.78,130.81,130.6,130.6,3976.0,124.2079,124.2364,124.037,124.037,3976.0
2023-02-08 14:25:00,130.63,130.63,130.49,130.52,2670.0,124.0655,124.0655,123.9325,123.961,2670.0
2023-02-08 14:30:00,130.47,130.56,130.43,130.5,4285.0,123.9135,123.999,123.8755,123.942,4285.0
2023-02-08 14:35:00,130.54,130.66,130.52,130.66,4085.0,123.98,124.094,123.961,124.094,4085.0
2023-02-08 14:40:00,130.66,130.75,130.48,130.6,5062.0,124.094,124.1794,123.923,124.037,5062.0
2023-02-08 14:45:00,130.55,130.56,130.48,130.52,3032.0,123.9895,123.999,123.923,123.961,3032.0
2023-02-08 14:50:00,130.52,130.68,130.5,130.64,3992.0,123.961,124.113,123.942,124.075,3992.0
2023-02-08 14:55:00,130.61,130.86,130.61,130.8,3693.0,124.0465,124.2839,124.0465,124.2269,3693.0
2023-02-08 15:00:00,130.79,130.79,130.63,130.63,4810.0,124.2174,124.2174,124.0655,124.0655,4810.0
2023-02-08 15:05:00,130.6,130.61,130.49,130.56,5427.0,124.037,124.0465,123.9325,123.999,5427.0
2023-02-08 15:10:00,130.56,130.57,130.19,130.27,3569.0,123.999,124.0085,123.6476,123.7236,3569.0
2023-02-08 15:15:00,130.28,130.43,130.17,130.18,6776.0,123.7331,123.8755,123.6286,123.6381,6776.0
2023-02-08 15:20:00,130.2,130.51,130.2,130.5,5815.0,123.6571,123.9515,123.6571,123.942,5815.0
2023-02-08 15:25:00,130.52,130.54,130.3,130.37,11636.0,123.961,123.98,123.7521,123.8185,11636.0
2023-02-08 15:30:00,130.34,130.48,130.19,130.19,6562.0,123.79,123.923,123.6476,123.6476,6562.0
2023-02-08 15:35:00,130.21,130.64,130.2,130.64,6131.0,123.6666,124.075,123.6571,124.075,6131.0
2023-02-08 15:40:00,130.6,130.64,130.5,130.56,8148.0,124.037,124.075,123.942,123.999,8148.0
2023-02-08 15:45:00,130.58,130.58,130.37,130.41,12007.0,124.018,124.018,123.8185,123.8565,12007.0
2023-02-08 15:50:00,130.42,130.71,130.41,130.61,35616.0,123.866,124.1415,123.8565,124.0465,35616.0
2023-02-08 15:55:00,130.62,130.64,130.38,130.38,87388.0,124.056,124.075,123.828,123.828,87388.0
2023-02-09 09:30:00,132.26,132.83,132.26,132.75,19933.0,125.6136,126.1549,125.6136,126.0789,19933.0
2023-02-09 09:35:00,132.62,132.62,132.08,132.25,6940.0,125.9555,125.9555,125.4426,125.6041,6940.0
2023-02-09 09:40:00,132.23,132.28,131.89,132.09,7883.0,125.5851,125.6326,125.2622,125.4521,7883.0
2023-02-09 09:45:00,132.25,132.53,132.23,132.28,3680.0,125.6041,125.87,125.5851,125.6326,3680.0
2023-02-09 09:50:00,132.27,132.5,131.56,131.56,3259.0,125.6231,125.8415,124.9487,124.9487,3259.0
2023-02-09 09:55:00,131.58,131.67,130.95,131.01,5484.0,124.9677,125.0532,124.3694,124.4264,5484.0
2023-02-09 10:00:00,131.04,131.29,131.02,131.12,4559.0,124.4549,124.6923,124.4359,124.5308,4559.0
2023-02-09 10:05:00,131.05,131.22,130.83,130.83,3244.0,124.4644,124.6258,124.2554,124.2554,3244.0
2023-02-09 10:10:00,130.8,131.01,130.8,131.01,2234.0,124.2269,124.4264,124.2269,124.4264,2234.0
2023-02-09 10:15:00,131.26,131.26,131.11,131.24,700.0,124.6638,124.6638,124.5213,124.6448,700.0
2023-02-09 10:20:00,131.2,131.51,131.06,131.14,3473.0,124.6068,124.9012,124.4739,124.5498,3473.0
2023-02-09 10:25:00,131.04,131.06,130.82,130.88,3125.0,124.4549,124.4739,124.2459,124.3029,3125.0
2023-02-09 10:30:00,130.89,131.33,130.82,131.13,3319.0,124.3124,124.7303,124.2459,124.5403,3319.0
2023-02-09 10:35:00,131.06,131.09,130.84,130.94,3282.0,124.4739,124.5024,124.2649,124.3599,3282.0
2023-02-09 10:40:00,130.88,131.15,130.87,130.99,1865.0,124.3029,124.5593,124.2934,124.4074,1865.0
2023-02-09 10:45:00,131.14,131.52,131.08,131.27,5100.0,124.5498,124.9107,124.4929,124.6733,5100.0
2023-02-09 10:50:00,131.3,131.39,131.07,131.09,2335.0,124.7018,124.7873,124.4834,124.5024,2335.0
2023-02-09 10:55:00,131.0,131.27,131.0,131.16,1446.0,124.4169,124.6733,124.4169,124.5688,1446.0
2023-02-09 11:00:00,131.14,131.21,130.85,131.06,3761.0,124.5498,124.6163,124.2744,124.4739,3761.0
2023-02-09 11:05:00,130.97,131.11,130.85,131.11,2195.0,124.3884,124.5213,124.2744,124.5213,2195.0
2023-02-09 11:10:00,131.1,131.1,130.92,131.0,2529.0,124.5119,124.5119,124.3409,124.4169,2529.0
2023-02-09 11:15:00,130.91,130.94,130.66,130.94,1535.0,124.3314,124.3599,124.094,124.3599,1535.0
2023-02-09 11:20:00,130.87,130.92,130.7,130.7,1511.0,124.2934,124.3409,124.132,124.132,1511.0
2023-02-09 11:25:00,130.57,130.91,130.55,130.82,1869.0,124.0085,124.3314,123.9895,124.2459,1869.0
2023-02-09 11:30:00,130.79,130.86,130.68,130.78,1620.0,124.2174,124.2839,124.113,124.2079,1620.0
2023-02-09 11:35:00,130.77,130.9,130.73,130.88,1965.0,124.1984,124.3219,124.1604,124.3029,1965.0
2023-02-09 11:40:00,130.81,130.92,130.73,130.91,2813.0,124.2364,124.3409,124.1604,124.3314,2813.0
2023-02-09 11:45:00,130.92,130.93,130.62,130.75,3277.0,124.3409,124.3504,124.056,124.1794,3277.0
2023-02-09 11:50:00,130.84,130.86,130.74,130.79,1476.0,124.2649,124.2839,124.1699,124.2174,1476.0
2023-02-09 11:55:00,130.84,130.91,130.7,130.78,6832.0,124.2649,124.3314,124.132,124.2079,6832.0
2023-02-09 12:00:00,130.76,130.94,130.75,130.76,2118.0,124.1889,124.3599,124.1794,124.1889,2118.0
2023-02-09 12:05:00,130.8,130.88,130.8,130.82,1216.0,124.2269,124.3029,124.2269,124.2459,1216.0
2023-02-09 12:10:00,130.89,130.94,130.87,130.9,1149.0,124.3124,124.3599,124.2934,124.3219,1149.0
2023-02-09 12:15:00,130.89,130.92,130.61,130.92,2933.0,124.3124,124.3409,124.0465,124.3409,2933.0
2023-02-09 12:20:00,130.97,130.97,130.83,130.92,1251.0,124.3884,124.3884,124.2554,124.3409,1251.0
2023-02-09 12:25:00,130.93,130.93,130.47,130.47,2969.0,124.3504,124.3504,123.9135,123.9135,2969.0
2023-02-09 12:30:00,130.47,130.47,130.08,130.13,2497.0,123.9135,123.9135,123.5431,123.5906,2497.0
2023-02-09 12:35:00,130.13,130.19,130.0,130.03,2426.0,123.5906,123.6476,123.4671,123.4956,2426.0
2023-02-09 12:40:00,129.96,130.1,129.89,129.97,2579.0,123.4291,123.5621,123.3627,123.4386,2579.0
2023-02-09 12:45:00,129.89,129.89,129.67,129.83,3954.0,123.3627,123.3627,123.1537,123.3057,3954.0
2023-02-09 12:50:00,129.72,129.84,129.72,129.84,1379.0,123.2012,123.3152,123.2012,123.3152,1379.0
2023-02-09 12:55:00,129.91,130.12,129.91,130.03,4909.0,123.3817,123.5811,123.3817,123.4956,4909.0
2023-02-09 13:00:00,130.0,130.06,129.8,129.96,5537.0,123.4671,123.5241,123.2772,123.4291,5537.0
2023-02-09 13:05:00,129.96,130.05,129.96,130.05,1800.0,123.4291,123.5146,123.4291,123.5146,1800.0
2023-02-09 13:10:00,130.05,130.11,129.98,130.11,3131.0,123.5146,123.5716,123.4481,123.5716,3131.0
2023-02-09 13:15:00,130.16,130.17,130.03,130.15,2100.0,123.6191,123.6286,123.4956,123.6096,2100.0
2023-02-09 13:20:00,130.11,130.14,129.8,129.8,4298.0,123.5716,123.6001,123.2772,123.2772,4298.0
2023-02-09 13:25:00,129.82,130.08,129.82,129.89,4164.0,123.2962,123.5431,123.2962,123.3627,4164.0
2023-02-09 13:30:00,129.89,130.12,129.77,129.99,3135.0,123.3627,123.5811,123.2487,123.4576,3135.0
2023-02-09 13:35:00,129.95,129.95,129.41,129.41,7261.0,123.4196,123.4196,122.9068,122.9068,7261.0
2023-02-09 13:40:00,129.41,129.42,129.12,129.26,6160.0,122.9068,122.9163,122.6314,122.7643,6160.0
2023-02-09 13:45:00,129.32,129.5,129.2,129.5,2669.0,122.8213,122.9923,122.7073,122.9923,2669.0
2023-02-09 13:50:00,129.51,129.56,129.37,129.43,2900.0,123.0018,123.0492,122.8688,122.9258,2900.0
2023-02-09 13:55:00,129.42,129.42,129.29,129.39,2000.0,122.9163,122.9163,122.7928,122.8878,2000.0
2023-02-09 14:00:00,129.35,129.49,129.22,129.22,4276.0,122.8498,122.9828,122.7263,122.7263,4276.0
2023-02-09 14:05:00,129.2,129.43,129.2,129.37,1747.0,122.7073,122.9258,122.7073,122.8688,1747.0
2023-02-09 14:10:00,129.43,129.43,129.23,129.33,2473.0,122.9258,122.9258,122.7358,122.8308,2473.0
2023-02-09 14:15:00,129.34,129.34,129.13,129.19,2600.0,122.8403,122.8403,122.6408,122.6978,2600.0
2023-02-09 14:20:00,129.22,129.28,129.01,129.03,3910.0,122.7263,122.7833,122.5269,122.5459,3910.0
2023-02-09 14:25:00,129.06,129.12,128.93,128.98,2654.0,122.5744,122.6314,122.4509,122.4984,2654.0
2023-02-09 14:30:00,128.95,129.22,128.79,128.79,4531.0,122.4699,122.7263,122.3179,122.3179,4531.0
2023-02-09 14:35:00,128.79,128.95,128.79,128.91,2564.0,122.3179,122.4699,122.3179,122.4319,2564.0
2023-02-09 14:40:00,128.87,128.99,128.79,128.94,3613.0,122.3939,122.5079,122.3179,122.4604,3613.0
2023-02-09 14:45:00,128.98,129.08,128.87,129.08,3065.0,122.4984,122.5934,122.3939,122.5934,3065.0
2023-02-09 14:50:00,129.02,129.06,128.73,128.73,3202.0,122.5364,122.5744,122.261,122.261,3202.0
2023-02-09 14:55:00,128.74,128.79,128.7,128.78,3979.0,122.2704,122.3179,122.2325,122.3084,3979.0
2023-02-09 15:00:00,128.76,128.76,128.47,128.49,3951.0,122.2894,122.2894,122.014,122.033,3951.0
2023-02-09 15:05:00,128.39,128.57,128.35,128.57,2679.0,121.938,122.109,121.9,122.109,2679.0
2023-02-09 15:10:00,128.56,128.56,128.41,128.41,3355.0,122.0995,122.0995,121.957,121.957,3355.0
2023-02-09 15:15:00,128.39,128.57,128.3,128.51,10891.0,121.938,122.109,121.8526,122.052,10891.0
2023-02-09 15:20:00,128.44,128.49,128.23,128.25,7438.0,121.9855,122.033,121.7861,121.8051,7438.0
2023-02-09 15:25:00,128.27,128.33,128.18,128.26,6209.0,121.8241,121.8811,121.7386,121.8146,6209.0
2023-02-09 15:30:00,128.28,128.28,127.86,127.94,19804.0,121.8336,121.8336,121.4347,121.5107,19804.0
2023-02-09 15:35:00,127.97,128.32,127.87,128.31,9494.0,121.5391,121.8716,121.4442,121.8621,9494.0
2023-02-09 15:40:00,128.34,128.58,128.22,128.58,10426.0,121.8905,122.1185,121.7766,122.1185,10426.0
2023-02-09 15:45:00,128.56,128.77,128.53,128.61,19664.0,122.0995,122.2989,122.071,122.147,19664.0
2023-02-09 15:50:00,128.62,129.01,128.62,128.9,40070.0,122.1565,122.5269,122.1565,122.4224,40070.0
2023-02-09 15:55:00,128.91,128.92,128.62,128.87,103494.0,122.4319,122.4414,122.1565,122.3939,103494.0
2023-02-10 09:30:00,127.98,128.36,127.98,127.98,9627.0,121.5486,121.9095,121.5486,121.5486,9627.0
2023-02-10 09:35:00,127.89,127.89,127.27,127.27,600.0,121.4632,121.4632,120.8743,120.8743,600.0
2023-02-10 09:40:00,127.37,127.48,127.28,127.38,1352.0,120.9693,121.0738,120.8838,120.9788,1352.0
2023-02-10 09:45:00,127.47,127.6,127.39,127.6,1134.0,121.0643,121.1877,120.9883,121.1877,1134.0
2023-02-10 09:50:00,127.6,127.74,127.43,127.49,2756.0,121.1877,121.3207,121.0263,121.0833,2756.0
2023-02-10 09:55:00,127.47,127.63,127.26,127.63,6881.0,121.0643,121.2162,120.8648,121.2162,6881.0
2023-02-10 10:00:00,127.52,127.83,127.4,127.83,16152.0,121.1118,121.4062,120.9978,121.4062,16152.0
2023-02-10 10:05:00,127.98,128.01,127.53,127.57,9308.0,121.5486,121.5771,121.1213,121.1592,9308.0
2023-02-10 10:10:00,127.67,128.29,127.67,128.06,8208.0,121.2542,121.8431,121.2542,121.6246,8208.0
2023-02-10 10:15:00,128.1,128.27,127.94,128.09,3247.0,121.6626,121.8241,121.5107,121.6531,3247.0
2023-02-10 10:20:00,128.11,128.13,127.88,128.02,2982.0,121.6721,121.6911,121.4537,121.5866,2982.0
2023-02-10 10:25:00,128.06,128.09,127.82,127.96,1247.0,121.6246,121.6531,121.3967,121.5296,1247.0
2023-02-10 10:30:00,127.95,128.06,127.73,127.76,2893.0,121.5201,121.6246,121.3112,121.3397,2893.0
2023-02-10 10:35:00,127.86,128.02,127.86,127.96,2242.0,121.4347,121.5866,121.4347,121.5296,2242.0
2023-02-10 10:40:00,127.9,127.9,127.46,127.69,5048.0,121.4727,121.4727,121.0548,121.2732,5048.0
2023-02-10 10:45:00,127.62,127.65,127.53,127.57,3342.0,121.2067,121.2352,121.1213,121.1592,3342.0
2023-02-10 10:50:00,127.54,127.54,127.22,127.46,3434.0,121.1308,121.1308,120.8268,121.0548,3434.0
2023-02-10 10:55:00,127.5,127.5,127.28,127.46,4800.0,121.0928,121.0928,120.8838,121.0548,4800.0
2023-02-10 11:00:00,127.5,127.66,127.49,127.6,3512.0,121.0928,121.2447,121.0833,121.1877,3512.0
2023-02-10 11:05:00,127.62,127.62,127.5,127.54,2431.0,121.2067,121.2067,121.0928,121.1308,2431.0
2023-02-10 11:10:00,127.59,127.67,127.21,127.33,4791.0,121.1782,121.2542,120.8173,120.9313,4791.0
2023-02-10 11:15:00,127.36,127.55,127.28,127.51,2837.0,120.9598,121.1402,120.8838,121.1023,2837.0
2023-02-10 11:20:00,127.5,127.55,127.33,127.33,3497.0,121.0928,121.1402,120.9313,120.9313,3497.0
2023-02-10 11:25:00,127.28,127.45,127.19,127.27,3293.0,120.8838,121.0453,120.7983,120.8743,3293.0
2023-02-10 11:30:00,127.31,127.31,127.17,127.25,2048.0,120.9123,120.9123,120.7793,120.8553,2048.0
2023-02-10 11:35:00,127.33,127.54,127.33,127.38,3605.0,120.9313,121.1308,120.9313,120.9788,3605.0
2023-02-10 11:40:00,127.36,127.58,127.35,127.57,4018.0,120.9598,121.1687,120.9503,121.1592,4018.0
2023-02-10 11:45:00,127.52,127.52,127.23,127.37,12470.0,121.1118,121.1118,120.8363,120.9693,12470.0
2023-02-10 11:50:00,127.34,127.34,127.16,127.24,2238.0,120.9408,120.9408,120.7698,120.8458,2238.0
2023-02-10 11:55:00,127.34,127.37,127.19,127.3,1796.0,120.9408,120.9693,120.7983,120.9028,1796.0
2023-02-10 12:00:00,127.25,127.35,127.09,127.1,5219.0,120.8553,120.9503,120.7034,120.7129,5219.0
2023-02-10 12:05:00,127.12,127.19,127.09,127.12,1726.0,120.7319,120.7983,120.7034,120.7319,1726.0
2023-02-10 12:10:00,127.15,127.16,126.93,126.96,5227.0,120.7604,120.7698,120.5514,120.5799,5227.0
2023-02-10 12:15:00,126.92,126.98,126.84,126.88,5444.0,120.5419,120.5989,120.4659,120.5039,5444.0
2023-02-10 12:20:00,126.89,127.01,126.82,126.9,5450.0,120.5134,120.6274,120.4469,120.5229,5450.0
2023-02-10 12:25:00,126.87,126.89,126.63,126.64,2492.0,120.4944,120.5134,120.2665,120.276,2492.0
2023-02-10 12:30:00,126.62,126.78,126.5,126.68,5043.0,120.257,120.4089,120.143,120.314,5043.0
2023-02-10 12:35:00,126.72,126.74,126.5,126.5,1797.0,120.352,120.371,120.143,120.143,1797.0
2023-02-10 12:40:00,126.51,126.72,126.5,126.72,2060.0,120.1525,120.352,120.143,120.352,2060.0
2023-02-10 12:45:00,126.87,126.98,126.83,126.83,3388.0,120.4944,120.5989,120.4564,120.4564,3388.0
2023-02-10 12:50:00,126.85,126.86,126.74,126.84,2282.0,120.4754,120.4849,120.371,120.4659,2282.0
2023-02-10 12:55:00,126.88,127.03,126.88,126.98,1714.0,120.5039,120.6464,120.5039,120.5989,1714.0
2023-02-10 13:00:00,127.01,127.06,126.84,126.85,2411.0,120.6274,120.6749,120.4659,120.4754,2411.0
2023-02-10 13:05:00,126.89,126.91,126.59,126.59,4398.0,120.5134,120.5324,120.2285,120.2285,4398.0
2023-02-10 13:10:00,126.59,126.66,126.49,126.61,7309.0,120.2285,120.295,120.1335,120.2475,7309.0
2023-02-10 13:15:00,126.66,126.92,126.66,126.92,4374.0,120.295,120.5419,120.295,120.5419,4374.0
2023-02-10 13:20:00,126.97,127.04,126.88,126.88,2450.0,120.5894,120.6559,120.5039,120.5039,2450.0
2023-02-10 13:25:00,126.93,126.95,126.81,126.86,3576.0,120.5514,120.5704,120.4374,120.4849,3576.0
2023-02-10 13:30:00,126.83,126.83,126.61,126.63,6668.0,120.4564,120.4564,120.2475,120.2665,6668.0
2023-02-10 13:35:00,126.62,126.69,126.39,126.48,10419.0,120.257,120.3235,120.0385,120.124,10419.0
2023-02-10 13:40:00,126.45,126.5,126.33,126.44,10803.0,120.0955,120.143,119.9816,120.086,10803.0
2023-02-10 13:45:00,126.38,126.49,126.38,126.46,7688.0,120.029,120.1335,120.029,120.105,7688.0
2023-02-10 13:50:00,126.46,126.47,126.31,126.35,4924.0,120.105,120.1145,119.9626,120.0006,4924.0
2023-02-10 13:55:00,126.29,126.32,126.1,126.2,9781.0,119.9436,119.9721,119.7631,119.8581,9781.0
2023-02-10 14:00:00,126.19,126.19,125.78,125.85,6336.0,119.8486,119.8486,119.4592,119.5257,6336.0
2023-02-10 14:05:00,125.86,126.01,125.86,125.9,6330.0,119.5352,119.6776,119.5352,119.5732,6330.0
2023-02-10 14:10:00,125.92,126.11,125.85,126.05,7957.0,119.5922,119.7726,119.5257,119.7156,7957.0
2023-02-10 14:15:00,126.05,126.18,126.0,126.04,11212.0,119.7156,119.8391,119.6681,119.7061,11212.0
2023-02-10 14:20:00,126.05,126.11,126.01,126.01,5223.0,119.7156,119.7726,119.6776,119.6776,5223.0
2023-02-10 14:25:00,125.99,125.99,125.81,125.81,5924.0,119.6586,119.6586,119.4877,119.4877,5924.0
2023-02-10 14:30:00,125.78,126.02,125.74,126.0,4113.0,119.4592,119.6871,119.4212,119.6681,4113.0
2023-02-10 14:35:00,126.02,126.09,125.92,125.94,3574.0,119.6871,119.7536,119.5922,119.6112,3574.0
2023-02-10 14:40:00,125.95,125.95,125.82,125.88,5073.0,119.6207,119.6207,119.4972,119.5542,5073.0
2023-02-10 14:45:00,125.9,125.96,125.76,125.96,3062.0,119.5732,119.6302,119.4402,119.6302,3062.0
2023-02-10 14:50:00,125.96,126.09,125.91,126.07,4068.0,119.6302,119.7536,119.5827,119.7346,4068.0
2023-02-10 14:55:00,126.05,126.09,125.97,126.09,6712.0,119.7156,119.7536,119.6396,119.7536,6712.0
2023-02-10 15:00:00,126.1,126.26,126.04,126.07,17394.0,119.7631,119.9151,119.7061,119.7346,17394.0
2023-02-10 15:05:00,126.08,126.2,126.0,126.0,8147.0,119.7441,119.8581,119.6681,119.6681,8147.0
2023-02-10 15:10:00,125.96,126.09,125.89,125.94,6473.0,119.6302,119.7536,119.5637,119.6112,6473.0
2023-02-10 15:15:00,125.96,125.98,125.8,125.97,8365.0,119.6302,119.6491,119.4782,119.6396,8365.0
2023-02-10 15:20:00,125.97,126.03,125.83,125.86,7443.0,119.6396,119.6966,119.5067,119.5352,7443.0
2023-02-10 15:25:00,125.84,126.14,125.83,126.05,8659.0,119.5162,119.8011,119.5067,119.7156,8659.0
2023-02-10 15:30:00,126.07,126.19,126.07,126.15,12300.0,119.7346,119.8486,119.7346,119.8106,12300.0
2023-02-10 15:35:00,126.14,126.23,126.03,126.2,39991.0,119.8011,119.8866,119.6966,119.8581,39991.0
2023-02-10 15:40:00,126.2,126.2,126.11,126.17,17393.0,119.8581,119.8581,119.7726,119.8296,17393.0
2023-02-10 15:45:00,126.17,126.26,126.1,126.24,49845.0,119.8296,119.9151,119.7631,119.8961,49845.0
2023-02-10 15:50:00,126.22,126.37,126.05,126.25,71154.0,119.8771,120.0195,119.7156,119.9056,71154.0
2023-02-10 15:55:00,126.26,126.36,126.11,126.22,79742.0,119.9151,120.0101,119.7726,119.8771,79742.0
2023-02-13 09:30:00,126.95,127.1,126.07,126.16,12608.0,120.5704,120.7129,119.7346,119.8201,12608.0
2023-02-13 09:35:00,126.08,126.52,126.04,126.5,26705.0,119.7441,120.162,119.7061,120.143,26705.0
2023-02-13 09:40:00,126.84,127.42,126.77,127.23,5238.0,120.4659,121.0168,120.3994,120.8363,5238.0
2023-02-13 09:45:00,127.48,127.57,127.24,127.42,3067.0,121.0738,121.1592,120.8458,121.0168,3067.0
2023-02-13 09:50:00,127.34,127.45,127.34,127.42,3033.0,120.9408,121.0453,120.9408,121.0168,3033.0
2023-02-13 09:55:00,127.45,127.77,127.45,127.72,4417.0,121.0453,121.3492,121.0453,121.3017,4417.0
2023-02-13 10:00:00,127.84,127.91,127.44,127.44,3516.0,121.4157,121.4822,121.0358,121.0358,3516.0
2023-02-13 10:05:00,127.42,127.68,127.41,127.67,3515.0,121.0168,121.2637,121.0073,121.2542,3515.0
2023-02-13 10:10:00,127.68,127.72,127.61,127.69,2144.0,121.2637,121.3017,121.1972,121.2732,2144.0
2023-02-13 10:15:00,127.71,127.71,127.56,127.68,4265.0,121.2922,121.2922,121.1497,121.2637,4265.0
2023-02-13 10:20:00,127.67,127.69,127.58,127.61,7171.0,121.2542,121.2732,121.1687,121.1972,7171.0
2023-02-13 10:25:00,127.74,127.9,127.74,127.85,3307.0,121.3207,121.4727,121.3207,121.4252,3307.0
2023-02-13 10:30:00,127.86,127.86,127.65,127.76,2330.0,121.4347,121.4347,121.2352,121.3397,2330.0
2023-02-13 10:35:00,127.7,127.74,127.57,127.71,1857.0,121.2827,121.3207,121.1592,121.2922,1857.0
2023-02-13 10:40:00,127.73,127.78,127.67,127.73,2054.0,121.3112,121.3587,121.2542,121.3112,2054.0
2023-02-13 10:45:00,127.73,127.84,127.71,127.84,2820.0,121.3112,121.4157,121.2922,121.4157,2820.0
2023-02-13 10:50:00,127.9,128.0,127.8,127.84,2428.0,121.4727,121.5676,121.3777,121.4157,2428.0
2023-02-13 10:55:00,127.9,128.03,127.88,127.92,1458.0,121.4727,121.5961,121.4537,121.4917,1458.0
2023-02-13 11:00:00,127.94,128.0,127.87,128.0,2929.0,121.5107,121.5676,121.4442,121.5676,2929.0
2023-02-13 11:05:00,127.97,128.01,127.88,127.99,1981.0,121.5391,121.5771,121.4537,121.5581,1981.0
2023-02-13 11:10:00,127.9,128.03,127.85,128.03,35934.0,121.4727,121.5961,121.4252,121.5961,35934.0
2023-02-13 11:15:00,128.03,128.19,128.03,128.12,3247.0,121.5961,121.7481,121.5961,121.6816,3247.0
2023-02-13 11:20:00,128.14,128.14,127.98,128.0,1857.0,121.7006,121.7006,121.5486,121.5676,1857.0
2023-02-13 11:25:00,127.98,128.16,127.82,128.04,49705.0,121.5486,121.7196,121.3967,121.6056,49705.0
2023-02-13 11:30:00,128.11,128.14,127.81,127.81,7034.0,121.6721,121.7006,121.3872,121.3872,7034.0
2023-02-13 11:35:00,127.83,127.91,127.75,127.89,2378.0,121.4062,121.4822,121.3302,121.4632,2378.0
2023-02-13 11:40:00,127.91,128.28,127.91,128.28,1823.0,121.4822,121.8336,121.4822,121.8336,1823.0
2023-02-13 11:45:00,128.38,128.38,128.28,128.35,600.0,121.9285,121.9285,121.8336,121.9,600.0
2023-02-13 11:50:00,128.25,128.25,128.02,128.07,6245.0,121.8051,121.8051,121.5866,121.6341,6245.0
2023-02-13 11:55:00,128.0,128.08,128.0,128.04,2455.0,121.5676,121.6436,121.5676,121.6056,2455.0
2023-02-13 12:00:00,128.06,128.12,127.98,128.0,2287.0,121.6246,121.6816,121.5486,121.5676,2287.0
2023-02-13 12:05:00,128.01,128.13,127.98,128.12,1397.0,121.5771,121.6911,121.5486,121.6816,1397.0
2023-02-13 12:10:00,128.06,128.12,128.03,128.08,1998.0,121.6246,121.6816,121.5961,121.6436,1998.0
2023-02-13 12:15:00,128.12,128.28,128.12,128.28,1718.0,121.6816,121.8336,121.6816,121.8336,1718.0
2023-02-13 12:20:00,128.27,128.37,128.23,128.37,2512.0,121.8241,121.919,121.7861,121.919,2512.0
2023-02-13 12:25:00,128.34,128.34,128.06,128.07,3960.0,121.8905,121.8905,121.6246,121.6341,3960.0
2023-02-13 12:30:00,128.04,128.1,128.03,128.04,2142.0,121.6056,121.6626,121.5961,121.6056,2142.0
2023-02-13 12:35:00,128.0,128.13,127.97,128.13,2375.0,121.5676,121.6911,121.5391,121.6911,2375.0
2023-02-13 12:40:00,128.11,128.14,128.09,128.09,900.0,121.6721,121.7006,121.6531,121.6531,900.0
2023-02-13 12:45:00,128.09,128.16,128.03,128.09,3393.0,121.6531,121.7196,121.5961,121.6531,3393.0
2023-02-13 12:50:00,128.05,128.19,127.99,128.19,2122.0,121.6151,121.7481,121.5581,121.7481,2122.0
2023-02-13 12:55:00,128.22,128.22,128.05,128.05,1420.0,121.7766,121.7766,121.6151,121.6151,1420.0
2023-02-13 13:00:00,128.06,128.25,128.06,128.14,2069.0,121.6246,121.8051,121.6246,121.7006,2069.0
2023-02-13 13:05:00,128.13,128.15,128.09,128.14,1584.0,121.6911,121.7101,121.6531,121.7006,1584.0
2023-02-13 13:10:00,128.12,128.12,127.99,128.07,3021.0,121.6816,121.6816,121.5581,121.6341,3021.0
2023-02-13 13:15:00,128.14,128.29,128.14,128.2,1800.0,121.7006,121.8431,121.7006,121.7576,1800.0
2023-02-13 13:20:00,128.16,128.27,128.13,128.21,2400.0,121.7196,121.8241,121.6911,121.7671,2400.0
2023-02-13 13:25:00,128.26,128.35,128.24,128.34,1170.0,121.8146,121.9,121.7956,121.8905,1170.0
2023-02-13 13:30:00,128.32,128.43,128.32,128.35,2509.0,121.8716,121.976,121.8716,121.9,2509.0
2023-02-13 13:35:00,128.39,128.41,128.28,128.3,2413.0,121.938,121.957,121.8336,121.8526,2413.0
2023-02-13 13:40:00,128.28,128.39,128.25,128.37,2500.0,121.8336,121.938,121.8051,121.919,2500.0
2023-02-13 13:45:00,128.38,128.61,128.35,128.61,3249.0,121.9285,122.147,121.9,122.147,3249.0
2023-02-13 13:50:00,128.59,128.59,128.43,128.48,2903.0,122.128,122.128,121.976,122.0235,2903.0
2023-02-13 13:55:00,128.46,128.53,128.42,128.52,2056.0,122.0045,122.071,121.9665,122.0615,2056.0
2023-02-13 14:00:00,128.5,128.51,128.4,128.44,2116.0,122.0425,122.052,121.9475,121.9855,2116.0
2023-02-13 14:05:00,128.45,128.47,128.29,128.29,3227.0,121.995,122.014,121.8431,121.8431,3227.0
2023-02-13 14:10:00,128.26,128.31,128.18,128.26,3760.0,121.8146,121.8621,121.7386,121.8146,3760.0
2023-02-13 14:15:00,128.24,128.44,128.23,128.43,2000.0,121.7956,121.9855,121.7861,121.976,2000.0
2023-02-13 14:20:00,128.43,128.46,128.38,128.44,2730.0,121.976,122.0045,121.9285,121.9855,2730.0
2023-02-13 14:25:00,128.42,128.48,128.32,128.35,3220.0,121.9665,122.0235,121.8716,121.9,3220.0
2023-02-13 14:30:00,128.38,128.42,128.28,128.28,4018.0,121.9285,121.9665,121.8336,121.8336,4018.0
2023-02-13 14:35:00,128.25,128.49,128.23,128.42,3567.0,121.8051,122.033,121.7861,121.9665,3567.0
2023-02-13 14:40:00,128.44,128.44,128.23,128.35,2344.0,121.9855,121.9855,121.7861,121.9,2344.0
2023-02-13 14:45:00,128.35,128.37,128.17,128.22,2505.0,121.9,121.919,121.7291,121.7766,2505.0
2023-02-13 14:50:00,128.18,128.37,128.18,128.33,2127.0,121.7386,121.919,121.7386,121.8811,2127.0
2023-02-13 14:55:00,128.37,128.38,128.31,128.33,3709.0,121.919,121.9285,121.8621,121.8811,3709.0
2023-02-13 15:00:00,128.31,128.32,128.04,128.22,4302.0,121.8621,121.8716,121.6056,121.7766,4302.0
2023-02-13 15:05:00,128.28,128.44,128.22,128.42,7035.0,121.8336,121.9855,121.7766,121.9665,7035.0
2023-02-13 15:10:00,128.41,128.43,128.28,128.39,3580.0,121.957,121.976,121.8336,121.938,3580.0
2023-02-13 15:15:00,128.35,128.41,128.25,128.39,3575.0,121.9,121.957,121.8051,121.938,3575.0
2023-02-13 15:20:00,128.39,128.51,128.36,128.51,5054.0,121.938,122.052,121.9095,122.052,5054.0
2023-02-13 15:25:00,128.5,128.6,128.43,128.52,6087.0,122.0425,122.1375,121.976,122.0615,6087.0
2023-02-13 15:30:00,128.57,128.67,128.54,128.65,16373.0,122.109,122.204,122.0805,122.185,16373.0
2023-02-13 15:35:00,128.64,128.79,128.63,128.79,8975.0,122.1755,122.3179,122.166,122.3179,8975.0
2023-02-13 15:40:00,128.73,128.82,128.67,128.74,21812.0,122.261,122.3464,122.204,122.2704,21812.0
2023-02-13 15:45:00,128.77,128.81,128.64,128.77,30876.0,122.2989,122.3369,122.1755,122.2989,30876.0
2023-02-13 15:50:00,128.75,128.77,128.54,128.54,38263.0,122.2799,122.2989,122.0805,122.0805,38263.0
2023-02-13 15:55:00,128.59,128.86,128.59,128.78,108196.0,122.128,122.3844,122.128,122.3084,108196.0
2023-02-14 09:30:00,128.69,129.43,128.65,129.42,16049.0,122.223,122.9258,122.185,122.9163,16049.0
2023-02-14 09:35:00,129.31,129.43,129.06,129.22,21662.0,122.8118,122.9258,122.5744,122.7263,21662.0
2023-02-14 09:40:00,129.3,129.4,128.98,129.11,7467.0,122.8023,122.8973,122.4984,122.6219,7467.0
2023-02-14 09:45:00,129.1,129.82,129.1,129.44,6627.0,122.6124,123.2962,122.6124,122.9353,6627.0
2023-02-14 09:50:00,129.58,129.68,129.28,129.44,3550.0,123.0682,123.1632,122.7833,122.9353,3550.0
2023-02-14 09:55:00,129.55,129.99,129.55,129.99,1908.0,123.0397,123.4576,123.0397,123.4576,1908.0
2023-02-14 10:00:00,129.89,130.3,129.8,130.19,7576.0,123.3627,123.7521,123.2772,123.6476,7576.0
2023-02-14 10:05:00,130.06,130.18,129.99,130.11,12691.0,123.5241,123.6381,123.4576,123.5716,12691.0
2023-02-14 10:10:00,130.22,130.54,130.19,130.45,5883.0,123.6761,123.98,123.6476,123.8945,5883.0
2023-02-14 10:15:00,130.5,130.69,130.48,130.59,7684.0,123.942,124.1225,123.923,124.0275,7684.0
2023-02-14 10:20:00,130.63,130.92,130.63,130.81,7958.0,124.0655,124.3409,124.0655,124.2364,7958.0
2023-02-14 10:25:00,130.75,130.79,130.44,130.47,10439.0,124.1794,124.2174,123.885,123.9135,10439.0
2023-02-14 10:30:00,130.47,130.58,130.07,130.1,12857.0,123.9135,124.018,123.5336,123.5621,12857.0
2023-02-14 10:35:00,130.11,130.11,129.26,129.26,4640.0,123.5716,123.5716,122.7643,122.7643,4640.0
2023-02-14 10:40:00,129.2,129.43,129.19,129.39,4541.0,122.7073,122.9258,122.6978,122.8878,4541.0
2023-02-14 10:45:00,129.36,129.36,128.88,129.33,7508.0,122.8593,122.8593,122.4034,122.8308,7508.0
2023-02-14 10:50:00,129.34,129.43,129.19,129.35,4271.0,122.8403,122.9258,122.6978,122.8498,4271.0
2023-02-14 10:55:00,129.27,129.5,129.25,129.36,4347.0,122.7738,122.9923,122.7548,122.8593,4347.0
2023-02-14 11:00:00,129.45,129.63,129.43,129.53,4302.0,122.9448,123.1157,122.9258,123.0207,4302.0
2023-02-14 11:05:00,129.52,129.65,129.39,129.39,2867.0,123.0113,123.1347,122.8878,122.8878,2867.0
2023-02-14 11:10:00,129.44,129.68,129.4,129.49,4353.0,122.9353,123.1632,122.8973,122.9828,4353.0
2023-02-14 11:15:00,129.49,129.79,129.44,129.77,3700.0,122.9828,123.2677,122.9353,123.2487,3700.0
2023-02-14 11:20:00,129.76,129.93,129.73,129.84,2424.0,123.2392,123.4006,123.2107,123.3152,2424.0
2023-02-14 11:25:00,129.8,129.87,129.13,129.21,4821.0,123.2772,123.3437,122.6408,122.7168,4821.0
2023-02-14 11:30:00,129.11,129.12,128.89,129.12,8453.0,122.6219,122.6314,122.4129,122.6314,8453.0
2023-02-14 11:35:00,129.24,129.36,129.17,129.17,2080.0,122.7453,122.8593,122.6788,122.6788,2080.0
2023-02-14 11:40:00,129.13,129.22,128.99,129.1,3431.0,122.6408,122.7263,122.5079,122.6124,3431.0
2023-02-14 11:45:00,129.1,129.48,129.08,129.3,8805.0,122.6124,122.9733,122.5934,122.8023,8805.0
2023-02-14 11:50:00,129.32,129.34,129.03,129.19,4469.0,122.8213,122.8403,122.5459,122.6978,4469.0
2023-02-14 11:55:00,129.15,129.3,129.1,129.29,4378.0,122.6598,122.8023,122.6124,122.7928,4378.0
2023-02-14 12:00:00,129.3,129.49,129.26,129.29,3945.0,122.8023,122.9828,122.7643,122.7928,3945.0
2023-02-14 12:05:00,129.39,129.4,129.32,129.32,600.0,122.8878,122.8973,122.8213,122.8213,600.0
2023-02-14 12:10:00,129.29,129.58,129.29,129.56,3539.0,122.7928,123.0682,122.7928,123.0492,3539.0
2023-02-14 12:15:00,129.63,129.71,129.55,129.69,2749.0,123.1157,123.1917,123.0397,123.1727,2749.0
2023-02-14 12:20:00,129.62,129.79,129.53,129.61,2936.0,123.1062,123.2677,123.0207,123.0967,2936.0
2023-02-14 12:25:00,129.59,129.74,129.54,129.57,4100.0,123.0777,123.2202,123.0302,123.0587,4100.0
2023-02-14 12:30:00,129.53,129.76,129.53,129.71,2659.0,123.0207,123.2392,123.0207,123.1917,2659.0
2023-02-14 12:35:00,129.65,129.7,129.56,129.59,2353.0,123.1347,123.1822,123.0492,123.0777,2353.0
2023-02-14 12:40:00,129.63,129.78,129.62,129.64,2522.0,123.1157,123.2582,123.1062,123.1252,2522.0
2023-02-14 12:45:00,129.63,129.76,129.63,129.7,2424.0,123.1157,123.2392,123.1157,123.1822,2424.0
2023-02-14 12:50:00,129.68,129.82,129.68,129.82,4494.0,123.1632,123.2962,123.1632,123.2962,4494.0
2023-02-14 12:55:00,129.77,130.0,129.77,129.87,4602.0,123.2487,123.4671,123.2487,123.3437,4602.0
2023-02-14 13:00:00,129.92,130.51,129.85,130.36,10647.0,123.3912,123.9515,123.3247,123.809,10647.0
2023-02-14 13:05:00,130.43,130.44,130.26,130.31,2218.0,123.8755,123.885,123.7141,123.7616,2218.0
2023-02-14 13:10:00,130.31,130.34,130.15,130.34,5149.0,123.7616,123.79,123.6096,123.79,5149.0
2023-02-14 13:15:00,130.38,130.69,130.28,130.47,6587.0,123.828,124.1225,123.7331,123.9135,6587.0
2023-02-14 13:20:00,130.47,130.5,130.25,130.29,3600.0,123.9135,123.942,123.7046,123.7426,3600.0
2023-02-14 13:25:00,130.3,130.45,130.28,130.31,5121.0,123.7521,123.8945,123.7331,123.7616,5121.0
2023-02-14 13:30:00,130.38,130.56,130.38,130.56,3100.0,123.828,123.999,123.828,123.999,3100.0
2023-02-14 13:35:00,130.65,130.67,130.44,130.46,4454.0,124.0845,124.1035,123.885,123.904,4454.0
2023-02-14 13:40:00,130.44,130.56,130.33,130.38,4104.0,123.885,123.999,123.7805,123.828,4104.0
2023-02-14 13:45:00,130.43,130.6,130.43,130.58,2802.0,123.8755,124.037,123.8755,124.018,2802.0
2023-02-14 13:50:00,130.55,130.55,130.39,130.39,4902.0,123.9895,123.9895,123.8375,123.8375,4902.0
2023-02-14 13:55:00,130.5,130.51,130.16,130.3,3830.0,123.942,123.9515,123.6191,123.7521,3830.0
2023-02-14 14:00:00,130.22,130.34,130.15,130.16,4877.0,123.6761,123.79,123.6096,123.6191,4877.0
2023-02-14 14:05:00,130.04,130.04,129.83,129.98,7556.0,123.5051,123.5051,123.3057,123.4481,7556.0
2023-02-14 14:10:00,129.99,130.06,129.93,129.97,5709.0,123.4576,123.5241,123.4006,123.4386,5709.0
2023-02-14 14:15:00,129.99,130.31,129.99,130.28,4036.0,123.4576,123.7616,123.4576,123.7331,4036.0
2023-02-14 14:20:00,130.27,130.39,130.21,130.37,5514.0,123.7236,123.8375,123.6666,123.8185,5514.0
2023-02-14 14:25:00,130.34,130.48,130.29,130.4,4678.0,123.79,123.923,123.7426,123.847,4678.0
2023-02-14 14:30:00,130.46,130.67,130.44,130.67,6822.0,123.904,124.1035,123.885,124.1035,6822.0
2023-02-14 14:35:00,130.7,130.93,130.66,130.81,28859.0,124.132,124.3504,124.094,124.2364,28859.0
2023-02-14 14:40:00,130.78,130.96,130.71,130.75,23706.0,124.2079,124.3789,124.1415,124.1794,23706.0
2023-02-14 14:45:00,130.72,130.81,130.55,130.56,6557.0,124.1509,124.2364,123.9895,123.999,6557.0
2023-02-14 14:50:00,130.56,130.63,130.3,130.41,3317.0,123.999,124.0655,123.7521,123.8565,3317.0
2023-02-14 14:55:00,130.39,130.61,130.31,130.5,15938.0,123.8375,124.0465,123.7616,123.942,15938.0
2023-02-14 15:00:00,130.55,130.67,130.42,130.46,13072.0,123.9895,124.1035,123.866,123.904,13072.0
2023-02-14 15:05:00,130.49,130.66,130.43,130.48,22763.0,123.9325,124.094,123.8755,123.923,22763.0
2023-02-14 15:10:00,130.52,130.76,130.42,130.66,18365.0,123.961,124.1889,123.866,124.094,18365.0
2023-02-14 15:15:00,130.6,130.65,130.48,130.58,14109.0,124.037,124.0845,123.923,124.018,14109.0
2023-02-14 15:20:00,130.58,130.68,130.51,130.6,8285.0,124.018,124.113,123.9515,124.037,8285.0
2023-02-14 15:25:00,130.6,130.72,130.52,130.56,11821.0,124.037,124.1509,123.961,123.999,11821.0
2023-02-14 15:30:00,130.5,130.65,130.48,130.63,15163.0,123.942,124.0845,123.923,124.0655,15163.0
2023-02-14 15:35:00,130.67,130.67,130.5,130.56,15620.0,124.1035,124.1035,123.942,123.999,15620.0
2023-02-14 15:40:00,130.54,130.63,130.49,130.6,16740.0,123.98,124.0655,123.9325,124.037,16740.0
2023-02-14 15:45:00,130.58,130.63,130.3,130.39,27409.0,124.018,124.0655,123.7521,123.8375,27409.0
2023-02-14 15:50:00,130.35,130.35,130.14,130.35,43681.0,123.7995,123.7995,123.6001,123.7995,43681.0
2023-02-14 15:55:00,130.37,130.45,129.73,129.77,86078.0,123.8185,123.8945,123.2107,123.2487,86078.0
2023-02-15 09:30:00,129.03,129.5,128.26,129.47,9324.0,122.5459,122.9923,121.8146,122.9638,9324.0
2023-02-15 09:35:00,129.34,129.61,129.12,129.44,7123.0,122.8403,123.0967,122.6314,122.9353,7123.0
2023-02-15 09:40:00,129.49,129.78,129.31,129.45,6885.0,122.9828,123.2582,122.8118,122.9448,6885.0
2023-02-15 09:45:00,129.45,129.88,129.45,129.84,2225.0,122.9448,123.3532,122.9448,123.3152,2225.0
2023-02-15 09:50:00,130.0,130.12,129.34,129.39,6298.0,123.4671,123.5811,122.8403,122.8878,6298.0
2023-02-15 09:55:00,129.49,129.59,129.39,129.54,1115.0,122.9828,123.0777,122.8878,123.0302,1115.0
2023-02-15 10:00:00,129.39,129.7,129.39,129.7,3937.0,122.8878,123.1822,122.8878,123.1822,3937.0
2023-02-15 10:05:00,129.55,129.64,129.29,129.29,7800.0,123.0397,123.1252,122.7928,122.7928,7800.0
2023-02-15 10:10:00,129.3,129.3,128.94,129.0,8335.0,122.8023,122.8023,122.4604,122.5174,8335.0
2023-02-15 10:15:00,129.04,129.6,129.04,129.6,2849.0,122.5554,123.0872,122.5554,123.0872,2849.0
2023-02-15 10:20:00,129.6,129.6,129.41,129.41,3230.0,123.0872,123.0872,122.9068,122.9068,3230.0
2023-02-15 10:25:00,129.48,129.59,129.43,129.49,2683.0,122.9733,123.0777,122.9258,122.9828,2683.0
2023-02-15 10:30:00,129.58,129.98,129.58,129.91,2335.0,123.0682,123.4481,123.0682,123.3817,2335.0
2023-02-15 10:35:00,129.81,129.93,129.75,129.76,3398.0,123.2867,123.4006,123.2297,123.2392,3398.0
2023-02-15 10:40:00,129.81,130.16,129.8,129.98,10518.0,123.2867,123.6191,123.2772,123.4481,10518.0
2023-02-15 10:45:00,129.95,130.06,129.83,129.83,2270.0,123.4196,123.5241,123.3057,123.3057,2270.0
2023-02-15 10:50:00,129.83,129.83,129.6,129.72,3840.0,123.3057,123.3057,123.0872,123.2012,3840.0
2023-02-15 10:55:00,129.63,129.81,129.63,129.72,3368.0,123.1157,123.2867,123.1157,123.2012,3368.0
2023-02-15 11:00:00,129.69,129.9,129.69,129.9,600.0,123.1727,123.3722,123.1727,123.3722,600.0
2023-02-15 11:05:00,129.93,130.17,129.93,130.12,4895.0,123.4006,123.6286,123.4006,123.5811,4895.0
2023-02-15 11:10:00,130.1,130.24,130.1,130.13,2146.0,123.5621,123.6951,123.5621,123.5906,2146.0
2023-02-15 11:15:00,130.16,130.23,130.07,130.17,9696.0,123.6191,123.6856,123.5336,123.6286,9696.0
2023-02-15 11:20:00,130.16,130.16,129.92,129.94,2801.0,123.6191,123.6191,123.3912,123.4101,2801.0
2023-02-15 11:25:00,129.94,130.07,129.88,130.07,1228.0,123.4101,123.5336,123.3532,123.5336,1228.0
2023-02-15 11:30:00,130.0,130.07,129.8,129.94,2379.0,123.4671,123.5336,123.2772,123.4101,2379.0
2023-02-15 11:35:00,130.01,130.15,129.98,130.15,1720.0,123.4766,123.6096,123.4481,123.6096,1720.0
2023-02-15 11:40:00,130.16,130.37,130.13,130.26,3803.0,123.6191,123.8185,123.5906,123.7141,3803.0
2023-02-15 11:45:00,130.27,130.29,130.13,130.22,7514.0,123.7236,123.7426,123.5906,123.6761,7514.0
2023-02-15 11:50:00,130.24,130.41,130.22,130.36,2151.0,123.6951,123.8565,123.6761,123.809,2151.0
2023-02-15 11:55:00,130.4,130.41,130.27,130.32,4889.0,123.847,123.8565,123.7236,123.771,4889.0
2023-02-15 12:00:00,130.33,130.35,130.24,130.32,2240.0,123.7805,123.7995,123.6951,123.771,2240.0
2023-02-15 12:05:00,130.3,130.34,129.98,130.19,5311.0,123.7521,123.79,123.4481,123.6476,5311.0
2023-02-15 12:10:00,130.16,130.16,130.03,130.03,1715.0,123.6191,123.6191,123.4956,123.4956,1715.0
2023-02-15 12:15:00,130.02,130.06,129.98,129.99,5600.0,123.4861,123.5241,123.4481,123.4576,5600.0
2023-02-15 12:20:00,129.97,130.14,129.95,130.09,5799.0,123.4386,123.6001,123.4196,123.5526,5799.0
2023-02-15 12:25:00,130.1,130.17,129.96,129.98,6928.0,123.5621,123.6286,123.4291,123.4481,6928.0
2023-02-15 12:30:00,130.02,130.17,130.02,130.16,1932.0,123.4861,123.6286,123.4861,123.6191,1932.0
2023-02-15 12:35:00,130.22,130.42,130.22,130.42,9842.0,123.6761,123.866,123.6761,123.866,9842.0
2023-02-15 12:40:00,130.46,130.73,130.46,130.56,5385.0,123.904,124.1604,123.904,123.999,5385.0
2023-02-15 12:45:00,130.64,130.64,130.48,130.48,2660.0,124.075,124.075,123.923,123.923,2660.0
2023-02-15 12:50:00,130.46,130.76,130.46,130.76,5547.0,123.904,124.1889,123.904,124.1889,5547.0
2023-02-15 12:55:00,130.75,130.75,130.44,130.55,4257.0,124.1794,124.1794,123.885,123.9895,4257.0
2023-02-15 13:00:00,130.53,130.64,130.51,130.51,1900.0,123.9705,124.075,123.9515,123.9515,1900.0
2023-02-15 13:05:00,130.48,130.66,130.4,130.66,2023.0,123.923,124.094,123.847,124.094,2023.0
2023-02-15 13:10:00,130.72,130.73,130.58,130.63,4101.0,124.1509,124.1604,124.018,124.0655,4101.0
2023-02-15 13:15:00,130.64,130.64,130.53,130.58,2565.0,124.075,124.075,123.9705,124.018,2565.0
2023-02-15 13:20:00,130.58,130.73,130.58,130.69,2060.0,124.018,124.1604,124.018,124.1225,2060.0
2023-02-15 13:25:00,130.69,130.71,130.64,130.66,3063.0,124.1225,124.1415,124.075,124.094,3063.0
2023-02-15 13:30:00,130.69,130.78,130.62,130.78,2954.0,124.1225,124.2079,124.056,124.2079,2954.0
2023-02-15 13:35:00,130.81,130.86,130.6,130.62,4284.0,124.2364,124.2839,124.037,124.056,4284.0
2023-02-15 13:40:00,130.62,130.84,130.62,130.78,4018.0,124.056,124.2649,124.056,124.2079,4018.0
2023-02-15 13:45:00,130.82,130.93,130.8,130.93,2368.0,124.2459,124.3504,124.2269,124.3504,2368.0
2023-02-15 13:50:00,130.9,130.94,130.83,130.88,3281.0,124.3219,124.3599,124.2554,124.3029,3281.0
2023-02-15 13:55:00,130.9,130.92,130.78,130.83,2799.0,124.3219,124.3409,124.2079,124.2554,2799.0
2023-02-15 14:00:00,130.87,130.95,130.82,130.86,3939.0,124.2934,124.3694,124.2459,124.2839,3939.0
2023-02-15 14:05:00,130.89,131.08,130.89,131.07,3953.0,124.3124,124.4929,124.3124,124.4834,3953.0
2023-02-15 14:10:00,131.05,131.13,131.0,131.13,2937.0,124.4644,124.5403,124.4169,124.5403,2937.0
2023-02-15 14:15:00,131.15,131.15,130.78,130.78,2838.0,124.5593,124.5593,124.2079,124.2079,2838.0
2023-02-15 14:20:00,130.8,130.97,130.8,130.95,4532.0,124.2269,124.3884,124.2269,124.3694,4532.0
2023-02-15 14:25:00,130.95,131.0,130.81,130.84,5349.0,124.3694,124.4169,124.2364,124.2649,5349.0
2023-02-15 14:30:00,130.89,130.92,130.8,130.84,3419.0,124.3124,124.3409,124.2269,124.2649,3419.0
2023-02-15 14:35:00,130.85,130.86,130.76,130.78,4113.0,124.2744,124.2839,124.1889,124.2079,4113.0
2023-02-15 14:40:00,130.76,130.89,130.64,130.89,3524.0,124.1889,124.3124,124.075,124.3124,3524.0
2023-02-15 14:45:00,130.89,131.06,130.87,130.98,7972.0,124.3124,124.4739,124.2934,124.3979,7972.0
2023-02-15 14:50:00,131.0,131.0,130.77,130.77,3143.0,124.4169,124.4169,124.1984,124.1984,3143.0
2023-02-15 14:55:00,130.76,130.79,130.65,130.65,3869.0,124.1889,124.2174,124.0845,124.0845,3869.0
2023-02-15 15:00:00,130.73,130.89,130.73,130.89,2392.0,124.1604,124.3124,124.1604,124.3124,2392.0
2023-02-15 15:05:00,130.9,131.05,130.89,131.05,3623.0,124.3219,124.4644,124.3124,124.4644,3623.0
2023-02-15 15:10:00,131.01,131.01,130.82,130.84,4850.0,124.4264,124.4264,124.2459,124.2649,4850.0
2023-02-15 15:15:00,130.82,130.9,130.66,130.68,3713.0,124.2459,124.3219,124.094,124.113,3713.0
2023-02-15 15:20:00,130.69,130.85,130.65,130.68,6013.0,124.1225,124.2744,124.0845,124.113,6013.0
2023-02-15 15:25:00,130.68,130.88,130.67,130.85,4754.0,124.113,124.3029,124.1035,124.2744,4754.0
2023-02-15 15:30:00,130.87,130.94,130.81,130.85,5041.0,124.2934,124.3599,124.2364,124.2744,5041.0
2023-02-15 15:35:00,130.82,130.87,130.62,130.73,9171.0,124.2459,124.2934,124.056,124.1604,9171.0
2023-02-15 15:40:00,130.7,130.76,130.55,130.69,9984.0,124.132,124.1889,123.9895,124.1225,9984.0
2023-02-15 15:45:00,130.72,130.91,130.71,130.87,25333.0,124.1509,124.3314,124.1415,124.2934,25333.0
2023-02-15 15:50:00,130.88,131.0,130.74,130.88,33697.0,124.3029,124.4169,124.1699,124.3029,33697.0
2023-02-15 15:55:00,130.89,131.16,130.78,131.07,70883.0,124.3124,124.5688,124.2079,124.4834,70883.0
2023-02-16 09:30:00,128.29,128.75,127.95,128.25,39575.0,122.428,122.867,122.1035,122.3898,39575.0
2023-02-16 09:35:00,128.35,128.67,128.26,128.62,6441.0,122.4852,122.7906,122.3994,122.7429,6441.0
2023-02-16 09:40:00,128.65,129.2,128.63,129.2,20260.0,122.7715,123.2964,122.7524,123.2964,20260.0
2023-02-16 09:45:00,128.98,129.44,128.98,129.26,11057.0,123.0865,123.5254,123.0865,123.3537,11057.0
2023-02-16 09:50:00,129.18,130.06,129.17,129.71,18915.0,123.2773,124.1171,123.2678,123.7831,18915.0
2023-02-16 09:55:00,129.64,129.82,129.39,129.4,6147.0,123.7163,123.8881,123.4777,123.4873,6147.0
2023-02-16 10:00:00,129.32,129.44,129.1,129.2,3720.0,123.4109,123.5254,123.201,123.2964,3720.0
2023-02-16 10:05:00,129.33,129.56,129.28,129.44,4226.0,123.4205,123.64,123.3727,123.5254,4226.0
2023-02-16 10:10:00,129.53,129.63,129.31,129.31,6198.0,123.6113,123.7068,123.4014,123.4014,6198.0
2023-02-16 10:15:00,129.26,129.68,129.14,129.6,6679.0,123.3537,123.7545,123.2391,123.6781,6679.0
2023-02-16 10:20:00,129.64,129.83,129.52,129.52,4647.0,123.7163,123.8976,123.6018,123.6018,4647.0
2023-02-16 10:25:00,129.54,129.77,129.48,129.77,1815.0,123.6209,123.8404,123.5636,123.8404,1815.0
2023-02-16 10:30:00,129.78,129.94,129.69,129.78,2673.0,123.8499,124.0026,123.764,123.8499,2673.0
2023-02-16 10:35:00,129.68,129.9,129.61,129.77,5265.0,123.7545,123.9644,123.6877,123.8404,5265.0
2023-02-16 10:40:00,129.76,129.97,129.66,129.75,5116.0,123.8308,124.0312,123.7354,123.8213,5116.0
2023-02-16 10:45:00,129.77,129.94,129.75,129.89,5267.0,123.8404,124.0026,123.8213,123.9549,5267.0
2023-02-16 10:50:00,129.95,130.08,129.86,130.0,4288.0,124.0121,124.1362,123.9262,124.0598,4288.0
2023-02-16 10:55:00,129.96,130.04,129.95,129.97,2166.0,124.0217,124.098,124.0121,124.0312,2166.0
2023-02-16 11:00:00,129.96,130.13,129.96,130.03,3135.0,124.0217,124.1839,124.0217,124.0885,3135.0
2023-02-16 11:05:00,130.0,130.05,129.55,129.79,4183.0,124.0598,124.1076,123.6304,123.8594,4183.0
2023-02-16 11:10:00,129.78,130.0,129.77,129.97,4160.0,123.8499,124.0598,123.8404,124.0312,4160.0
2023-02-16 11:15:00,129.97,130.15,129.94,130.13,7242.0,124.0312,124.203,124.0026,124.1839,7242.0
2023-02-16 11:20:00,130.08,130.12,129.83,129.87,4088.0,124.1362,124.1744,123.8976,123.9358,4088.0
2023-02-16 11:25:00,129.86,130.14,129.84,130.08,4172.0,123.9262,124.1935,123.9072,124.1362,4172.0
2023-02-16 11:30:00,130.14,130.37,130.11,130.24,7605.0,124.1935,124.4129,124.1648,124.2889,7605.0
2023-02-16 11:35:00,130.16,130.16,129.93,129.94,2990.0,124.2125,124.2125,123.993,124.0026,2990.0
2023-02-16 11:40:00,129.98,130.19,129.98,130.05,4663.0,124.0408,124.2412,124.0408,124.1076,4663.0
2023-02-16 11:45:00,130.09,130.32,130.09,130.24,2937.0,124.1457,124.3652,124.1457,124.2889,2937.0
2023-02-16 11:50:00,130.24,130.31,130.16,130.25,7394.0,124.2889,124.3557,124.2125,124.2984,7394.0
2023-02-16 11:55:00,130.25,130.26,130.15,130.22,2905.0,124.2984,124.308,124.203,124.2698,2905.0
2023-02-16 12:00:00,130.16,130.27,130.16,130.21,2144.0,124.2125,124.3175,124.2125,124.2603,2144.0
2023-02-16 12:05:00,130.22,130.45,130.22,130.22,5609.0,124.2698,124.4893,124.2698,124.2698,5609.0
2023-02-16 12:10:00,130.22,130.3,130.17,130.19,2689.0,124.2698,124.3461,124.2221,124.2412,2689.0
2023-02-16 12:15:00,130.26,130.26,130.0,130.0,5897.0,124.308,124.308,124.0598,124.0598,5897.0
2023-02-16 12:20:00,130.0,130.54,130.0,130.52,3190.0,124.0598,124.5752,124.0598,124.5561,3190.0
2023-02-16 12:25:00,130.53,130.58,130.41,130.47,1678.0,124.5656,124.6133,124.4511,124.5084,1678.0
2023-02-16 12:30:00,130.45,130.59,130.37,130.59,4350.0,124.4893,124.6229,124.4129,124.6229,4350.0
2023-02-16 12:35:00,130.58,130.68,130.57,130.68,4663.0,124.6133,124.7088,124.6038,124.7088,4663.0
2023-02-16 12:40:00,130.65,130.68,130.6,130.68,2101.0,124.6801,124.7088,124.6324,124.7088,2101.0
2023-02-16 12:45:00,130.75,130.81,130.63,130.64,3342.0,124.7756,124.8328,124.6611,124.6706,3342.0
2023-02-16 12:50:00,130.62,130.7,130.49,130.55,2352.0,124.6515,124.7279,124.5275,124.5847,2352.0
2023-02-16 12:55:00,130.6,130.63,130.5,130.56,5539.0,124.6324,124.6611,124.537,124.5943,5539.0
2023-02-16 13:00:00,130.6,130.74,130.53,130.6,5252.0,124.6324,124.766,124.5656,124.6324,5252.0
2023-02-16 13:05:00,130.72,130.8,130.7,130.78,2116.0,124.7469,124.8233,124.7279,124.8042,2116.0
2023-02-16 13:10:00,130.75,130.81,130.65,130.75,16669.0,124.7756,124.8328,124.6801,124.7756,16669.0
2023-02-16 13:15:00,130.75,130.84,130.44,130.53,7272.0,124.7756,124.8615,124.4797,124.5656,7272.0
2023-02-16 13:20:00,130.55,130.59,130.39,130.51,4120.0,124.5847,124.6229,124.432,124.5465,4120.0
2023-02-16 13:25:00,130.53,130.53,130.34,130.34,2341.0,124.5656,124.5656,124.3843,124.3843,2341.0
2023-02-16 13:30:00,130.37,130.38,130.24,130.32,2583.0,124.4129,124.4225,124.2889,124.3652,2583.0
2023-02-16 13:35:00,130.34,130.49,130.34,130.45,11166.0,124.3843,124.5275,124.3843,124.4893,11166.0
2023-02-16 13:40:00,130.45,130.63,130.38,130.63,7437.0,124.4893,124.6611,124.4225,124.6611,7437.0
2023-02-16 13:45:00,130.6,130.72,130.53,130.53,9164.0,124.6324,124.7469,124.5656,124.5656,9164.0
2023-02-16 13:50:00,130.59,130.61,130.52,130.61,3338.0,124.6229,124.642,124.5561,124.642,3338.0
2023-02-16 13:55:00,130.57,130.68,130.56,130.67,2006.0,124.6038,124.7088,124.5943,124.6992,2006.0
2023-02-16 14:00:00,130.66,130.79,130.66,130.77,4622.0,124.6897,124.8138,124.6897,124.7947,4622.0
2023-02-16 14:05:00,130.75,130.81,130.69,130.69,3331.0,124.7756,124.8328,124.7183,124.7183,3331.0
2023-02-16 14:10:00,130.71,130.83,130.71,130.81,3609.0,124.7374,124.8519,124.7374,124.8328,3609.0
2023-02-16 14:15:00,130.83,130.92,130.75,130.82,6045.0,124.8519,124.9378,124.7756,124.8424,6045.0
2023-02-16 14:20:00,130.78,130.83,130.6,130.79,3465.0,124.8042,124.8519,124.6324,124.8138,3465.0
2023-02-16 14:25:00,130.84,130.89,130.82,130.88,2200.0,124.8615,124.9092,124.8424,124.8996,2200.0
2023-02-16 14:30:00,130.87,131.0,130.84,130.95,2108.0,124.8901,125.0142,124.8615,124.9664,2108.0
2023-02-16 14:35:00,130.98,131.1,130.98,131.07,3275.0,124.9951,125.1096,124.9951,125.081,3275.0
2023-02-16 14:40:00,131.06,131.07,130.9,130.93,10041.0,125.0714,125.081,124.9187,124.9474,10041.0
2023-02-16 14:45:00,130.93,130.94,130.78,130.87,4050.0,124.9474,124.9569,124.8042,124.8901,4050.0
2023-02-16 14:50:00,130.87,130.91,130.74,130.86,11189.0,124.8901,124.9283,124.766,124.8806,11189.0
2023-02-16 14:55:00,130.91,130.92,130.79,130.85,4985.0,124.9283,124.9378,124.8138,124.871,4985.0
2023-02-16 15:00:00,130.82,130.86,130.57,130.59,4615.0,124.8424,124.8806,124.6038,124.6229,4615.0
2023-02-16 15:05:00,130.58,130.74,130.37,130.48,11577.0,124.6133,124.766,124.4129,124.5179,11577.0
2023-02-16 15:10:00,130.53,130.54,130.2,130.2,4165.0,124.5656,124.5752,124.2507,124.2507,4165.0
2023-02-16 15:15:00,130.14,130.15,129.94,130.0,8031.0,124.1935,124.203,124.0026,124.0598,8031.0
2023-02-16 15:20:00,129.96,129.98,129.64,129.72,3878.0,124.0217,124.0408,123.7163,123.7926,3878.0
2023-02-16 15:25:00,129.72,129.84,129.46,129.46,7337.0,123.7926,123.9072,123.5445,123.5445,7337.0
2023-02-16 15:30:00,129.44,129.56,129.08,129.19,20955.0,123.5254,123.64,123.1819,123.2869,20955.0
2023-02-16 15:35:00,129.23,129.31,129.07,129.09,10389.0,123.325,123.4014,123.1723,123.1914,10389.0
2023-02-16 15:40:00,129.06,129.2,128.83,129.16,13648.0,123.1628,123.2964,122.9433,123.2582,13648.0
2023-02-16 15:45:00,129.21,129.27,129.02,129.25,14563.0,123.3059,123.3632,123.1246,123.3441,14563.0
2023-02-16 15:50:00,129.25,129.25,129.02,129.04,21832.0,123.3441,123.3441,123.1246,123.1437,21832.0
2023-02-16 15:55:00,129.03,129.19,128.85,129.15,60571.0,123.1342,123.2869,122.9624,123.2487,60571.0
2023-02-17 09:30:00,128.81,128.99,128.81,128.96,27264.0,122.9242,123.096,122.9242,123.0674,27264.0
2023-02-17 09:35:00,128.87,129.0,128.6,129.0,8977.0,122.9815,123.1055,122.7238,123.1055,8977.0
2023-02-17 09:40:00,129.0,129.52,128.93,129.37,12519.0,123.1055,123.6018,123.0387,123.4586,12519.0
2023-02-17 09:45:00,129.25,129.25,128.95,129.04,14177.0,123.3441,123.3441,123.0578,123.1437,14177.0
2023-02-17 09:50:00,129.12,129.12,128.53,128.94,52883.0,123.2201,123.2201,122.657,123.0483,52883.0
2023-02-17 09:55:00,128.89,128.89,128.4,128.79,7900.0,123.0006,123.0006,122.533,122.9051,7900.0
2023-02-17 10:00:00,128.8,129.14,128.8,128.88,6944.0,122.9147,123.2391,122.9147,122.991,6944.0
2023-02-17 10:05:00,128.88,129.08,128.74,128.74,4746.0,122.991,123.1819,122.8574,122.8574,4746.0
2023-02-17 10:10:00,128.67,128.81,128.48,128.67,2827.0,122.7906,122.9242,122.6093,122.7906,2827.0
2023-02-17 10:15:00,128.68,129.28,128.67,129.24,6776.0,122.8002,123.3727,122.7906,123.3346,6776.0
2023-02-17 10:20:00,129.28,129.47,129.14,129.15,4780.0,123.3727,123.5541,123.2391,123.2487,4780.0
2023-02-17 10:25:00,129.09,129.09,128.97,128.97,4935.0,123.1914,123.1914,123.0769,123.0769,4935.0
2023-02-17 10:30:00,128.91,129.19,128.91,129.09,4043.0,123.0197,123.2869,123.0197,123.1914,4043.0
2023-02-17 10:35:00,129.09,129.25,128.98,129.16,15211.0,123.1914,123.3441,123.0865,123.2582,15211.0
2023-02-17 10:40:00,129.11,129.11,128.65,128.65,1903.0,123.2105,123.2105,122.7715,122.7715,1903.0
2023-02-17 10:45:00,128.73,129.05,128.69,129.03,11431.0,122.8479,123.1533,122.8097,123.1342,11431.0
2023-02-17 10:50:00,129.02,129.13,128.69,128.78,5230.0,123.1246,123.2296,122.8097,122.8956,5230.0
2023-02-17 10:55:00,128.86,129.07,128.81,128.81,5000.0,122.9719,123.1723,122.9242,122.9242,5000.0
2023-02-17 11:00:00,128.81,128.97,128.61,128.61,26397.0,122.9242,123.0769,122.7334,122.7334,26397.0
2023-02-17 11:05:00,128.75,128.9,128.73,128.73,1595.0,122.867,123.0101,122.8479,122.8479,1595.0
2023-02-17 11:10:00,128.8,128.92,128.8,128.86,2035.0,122.9147,123.0292,122.9147,122.9719,2035.0
2023-02-17 11:15:00,128.9,128.94,128.75,128.79,2444.0,123.0101,123.0483,122.867,122.9051,2444.0
2023-02-17 11:20:00,128.76,128.84,128.69,128.71,4821.0,122.8765,122.9529,122.8097,122.8288,4821.0
2023-02-17 11:25:00,128.63,128.84,128.6,128.84,8859.0,122.7524,122.9529,122.7238,122.9529,8859.0
2023-02-17 11:30:00,128.8,128.8,128.58,128.66,5592.0,122.9147,122.9147,122.7047,122.7811,5592.0
2023-02-17 11:35:00,128.58,128.88,128.58,128.88,3448.0,122.7047,122.991,122.7047,122.991,3448.0
2023-02-17 11:40:00,128.87,129.08,128.86,129.06,3551.0,122.9815,123.1819,122.9719,123.1628,3551.0
2023-02-17 11:45:00,129.06,129.35,129.03,129.1,4392.0,123.1628,123.4395,123.1342,123.201,4392.0
2023-02-17 11:50:00,129.11,129.11,128.9,128.94,2402.0,123.2105,123.2105,123.0101,123.0483,2402.0
2023-02-17 11:55:00,128.87,129.06,128.87,129.06,3292.0,122.9815,123.1628,122.9815,123.1628,3292.0
2023-02-17 12:00:00,129.21,129.42,129.2,129.41,3168.0,123.3059,123.5064,123.2964,123.4968,3168.0
2023-02-17 12:05:00,129.41,129.59,129.32,129.5,3760.0,123.4968,123.6686,123.4109,123.5827,3760.0
2023-02-17 12:10:00,129.55,129.66,129.52,129.54,2859.0,123.6304,123.7354,123.6018,123.6209,2859.0
2023-02-17 12:15:00,129.57,129.63,129.44,129.46,2705.0,123.6495,123.7068,123.5254,123.5445,2705.0
2023-02-17 12:20:00,129.49,129.59,129.44,129.58,2300.0,123.5732,123.6686,123.5254,123.659,2300.0
2023-02-17 12:25:00,129.66,129.7,129.57,129.57,2261.0,123.7354,123.7736,123.6495,123.6495,2261.0
2023-02-17 12:30:00,129.55,129.68,129.5,129.64,3664.0,123.6304,123.7545,123.5827,123.7163,3664.0
2023-02-17 12:35:00,129.69,129.76,129.65,129.66,2314.0,123.764,123.8308,123.7258,123.7354,2314.0
2023-02-17 12:40:00,129.67,129.72,129.55,129.61,1925.0,123.7449,123.7926,123.6304,123.6877,1925.0
2023-02-17 12:45:00,129.67,129.67,129.46,129.46,1500.0,123.7449,123.7449,123.5445,123.5445,1500.0
2023-02-17 12:50:00,129.48,129.48,129.14,129.24,1500.0,123.5636,123.5636,123.2391,123.3346,1500.0
2023-02-17 12:55:00,129.26,129.38,129.26,129.34,1507.0,123.3537,123.4682,123.3537,123.43,1507.0
2023-02-17 13:00:00,129.3,129.43,129.3,129.41,1441.0,123.3918,123.5159,123.3918,123.4968,1441.0
2023-02-17 13:05:00,129.46,129.55,129.31,129.55,2701.0,123.5445,123.6304,123.4014,123.6304,2701.0
2023-02-17 13:10:00,129.57,129.59,129.45,129.57,2540.0,123.6495,123.6686,123.535,123.6495,2540.0
2023-02-17 13:15:00,129.61,129.73,129.61,129.66,2905.0,123.6877,123.8022,123.6877,123.7354,2905.0
2023-02-17 13:20:00,129.66,129.66,129.49,129.49,1700.0,123.7354,123.7354,123.5732,123.5732,1700.0
2023-02-17 13:25:00,129.44,129.55,129.42,129.51,1751.0,123.5254,123.6304,123.5064,123.5922,1751.0
2023-02-17 13:30:00,129.55,129.55,129.4,129.55,2346.0,123.6304,123.6304,123.4873,123.6304,2346.0
2023-02-17 13:35:00,129.49,129.57,129.45,129.51,2315.0,123.5732,123.6495,123.535,123.5922,2315.0
2023-02-17 13:40:00,129.42,129.48,129.36,129.45,2184.0,123.5064,123.5636,123.4491,123.535,2184.0
2023-02-17 13:45:00,129.43,129.54,129.38,129.46,2907.0,123.5159,123.6209,123.4682,123.5445,2907.0
2023-02-17 13:50:00,129.42,129.51,129.35,129.44,1500.0,123.5064,123.5922,123.4395,123.5254,1500.0
2023-02-17 13:55:00,129.43,129.45,129.32,129.45,1801.0,123.5159,123.535,123.4109,123.535,1801.0
2023-02-17 14:00:00,129.52,129.76,129.52,129.61,4411.0,123.6018,123.8308,123.6018,123.6877,4411.0
2023-02-17 14:05:00,129.61,129.72,129.61,129.68,2856.0,123.6877,123.7926,123.6877,123.7545,2856.0
2023-02-17 14:10:00,129.66,129.7,129.41,129.46,4209.0,123.7354,123.7736,123.4968,123.5445,4209.0
2023-02-17 14:15:00,129.46,129.57,129.41,129.43,2587.0,123.5445,123.6495,123.4968,123.5159,2587.0
2023-02-17 14:20:00,129.42,129.71,129.42,129.67,1963.0,123.5064,123.7831,123.5064,123.7449,1963.0
2023-02-17 14:25:00,129.72,129.85,129.67,129.67,6577.0,123.7926,123.9167,123.7449,123.7449,6577.0
2023-02-17 14:30:00,129.72,129.89,129.72,129.72,2593.0,123.7926,123.9549,123.7926,123.7926,2593.0
2023-02-17 14:35:00,129.71,129.83,129.62,129.74,2827.0,123.7831,123.8976,123.6972,123.8117,2827.0
2023-02-17 14:40:00,129.71,129.71,129.51,129.51,3039.0,123.7831,123.7831,123.5922,123.5922,3039.0
2023-02-17 14:45:00,129.51,129.63,129.43,129.63,4440.0,123.5922,123.7068,123.5159,123.7068,4440.0
2023-02-17 14:50:00,129.63,129.74,129.63,129.74,4244.0,123.7068,123.8117,123.7068,123.8117,4244.0
2023-02-17 14:55:00,129.78,129.94,129.78,129.82,3413.0,123.8499,124.0026,123.8499,123.8881,3413.0
2023-02-17 15:00:00,129.88,129.99,129.82,129.99,6101.0,123.9453,124.0503,123.8881,124.0503,6101.0
2023-02-17 15:05:00,129.95,130.08,129.84,130.08,3694.0,124.0121,124.1362,123.9072,124.1362,3694.0
2023-02-17 15:10:00,130.06,130.1,129.91,129.93,4241.0,124.1171,124.1553,123.974,123.993,4241.0
2023-02-17 15:15:00,129.96,130.12,129.81,129.93,6357.0,124.0217,124.1744,123.8785,123.993,6357.0
2023-02-17 15:20:00,129.93,130.05,129.84,129.89,7522.0,123.993,124.1076,123.9072,123.9549,7522.0
2023-02-17 15:25:00,129.88,129.93,129.74,129.81,7957.0,123.9453,123.993,123.8117,123.8785,7957.0
2023-02-17 15:30:00,129.81,130.02,129.66,129.97,9612.0,123.8785,124.0789,123.7354,124.0312,9612.0
2023-02-17 15:35:00,130.0,130.11,129.69,129.71,14922.0,124.0598,124.1648,123.764,123.7831,14922.0
2023-02-17 15:40:00,129.72,129.86,129.64,129.78,14180.0,123.7926,123.9262,123.7163,123.8499,14180.0
2023-02-17 15:45:00,129.8,129.85,129.55,129.56,17459.0,123.869,123.9167,123.6304,123.64,17459.0
2023-02-17 15:50:00,129.58,129.67,129.38,129.39,35715.0,123.659,123.7449,123.4682,123.4777,35715.0
2023-02-17 15:55:00,129.38,130.01,129.38,129.92,114003.0,123.4682,124.0694,123.4682,123.9835,114003.0
2023-02-21 09:30:00,130.25,130.25,128.8,128.9,17021.0,124.2984,124.2984,122.9147,123.0101,17021.0
2023-02-21 09:35:00,128.94,128.94,127.6,127.75,12082.0,123.0483,123.0483,121.7695,121.9127,12082.0
2023-02-21 09:40:00,127.82,128.25,127.62,128.24,23080.0,121.9795,122.3898,121.7886,122.3803,23080.0
2023-02-21 09:45:00,128.21,128.46,127.85,128.0,29166.0,122.3516,122.5902,122.0081,122.1512,29166.0
2023-02-21 09:50:00,128.03,128.21,127.82,128.0,17889.0,122.1799,122.3516,121.9795,122.1512,17889.0
2023-02-21 09:55:00,127.97,127.98,127.61,127.61,25370.0,122.1226,122.1321,121.7791,121.7791,25370.0
2023-02-21 10:00:00,127.57,127.58,127.18,127.33,24679.0,121.7409,121.7504,121.3687,121.5119,24679.0
2023-02-21 10:05:00,127.21,127.43,127.14,127.15,14072.0,121.3973,121.6073,121.3305,121.3401,14072.0
2023-02-21 10:10:00,127.08,127.3,126.93,127.14,16840.0,121.2733,121.4832,121.1301,121.3305,16840.0
2023-02-21 10:15:00,127.15,127.25,126.82,127.23,15723.0,121.3401,121.4355,121.0252,121.4164,15723.0
2023-02-21 10:20:00,127.21,127.35,127.1,127.14,11959.0,121.3973,121.5309,121.2924,121.3305,11959.0
2023-02-21 10:25:00,127.15,127.32,127.14,127.29,7024.0,121.3401,121.5023,121.3305,121.4737,7024.0
2023-02-21 10:30:00,127.29,127.55,127.17,127.32,11439.0,121.4737,121.7218,121.3592,121.5023,11439.0
2023-02-21 10:35:00,127.39,127.56,127.34,127.47,8443.0,121.5691,121.7313,121.5214,121.6455,8443.0
2023-02-21 10:40:00,127.47,127.83,127.47,127.58,28165.0,121.6455,121.989,121.6455,121.7504,28165.0
2023-02-21 10:45:00,127.58,127.69,127.29,127.34,21579.0,121.7504,121.8554,121.4737,121.5214,21579.0
2023-02-21 10:50:00,127.34,127.34,127.09,127.16,8249.0,121.5214,121.5214,121.2828,121.3496,8249.0
2023-02-21 10:55:00,127.13,127.13,126.74,126.77,4683.0,121.321,121.321,120.9488,120.9774,4683.0
2023-02-21 11:00:00,126.81,126.93,126.64,126.64,2469.0,121.0156,121.1301,120.8534,120.8534,2469.0
2023-02-21 11:05:00,126.56,126.78,126.5,126.67,7198.0,120.777,120.987,120.7198,120.882,7198.0
2023-02-21 11:10:00,126.68,127.01,126.68,126.99,7896.0,120.8916,121.2065,120.8916,121.1874,7896.0
2023-02-21 11:15:00,127.03,127.15,126.85,127.06,7538.0,121.2256,121.3401,121.0538,121.2542,7538.0
2023-02-21 11:20:00,127.09,127.1,126.96,127.04,2816.0,121.2828,121.2924,121.1588,121.2351,2816.0
2023-02-21 11:25:00,127.01,127.08,126.89,126.9,2320.0,121.2065,121.2733,121.092,121.1015,2320.0
2023-02-21 11:30:00,126.88,127.23,126.88,127.07,15411.0,121.0824,121.4164,121.0824,121.2637,15411.0
2023-02-21 11:35:00,127.13,127.15,126.97,127.01,7447.0,121.321,121.3401,121.1683,121.2065,7447.0
2023-02-21 11:40:00,127.03,127.17,127.0,127.16,4389.0,121.2256,121.3592,121.1969,121.3496,4389.0
2023-02-21 11:45:00,127.16,127.21,127.03,127.05,9028.0,121.3496,121.3973,121.2256,121.2446,9028.0
2023-02-21 11:50:00,127.05,127.1,126.89,127.0,10688.0,121.2446,121.2924,121.092,121.1969,10688.0
2023-02-21 11:55:00,126.99,127.11,126.9,126.99,6809.0,121.1874,121.3019,121.1015,121.1874,6809.0
2023-02-21 12:00:00,126.99,127.06,126.85,126.98,22130.0,121.1874,121.2542,121.0538,121.1778,22130.0
2023-02-21 12:05:00,126.98,127.0,126.88,126.92,4210.0,121.1778,121.1969,121.0824,121.1206,4210.0
2023-02-21 12:10:00,126.92,126.96,126.67,126.68,2543.0,121.1206,121.1588,120.882,120.8916,2543.0
2023-02-21 12:15:00,126.64,126.78,126.59,126.75,3311.0,120.8534,120.987,120.8057,120.9584,3311.0
2023-02-21 12:20:00,126.75,126.75,126.37,126.52,3302.0,120.9584,120.9584,120.5957,120.7389,3302.0
2023-02-21 12:25:00,126.5,126.53,126.32,126.44,4246.0,120.7198,120.7484,120.548,120.6625,4246.0
2023-02-21 12:30:00,126.47,126.47,126.38,126.44,2045.0,120.6911,120.6911,120.6053,120.6625,2045.0
2023-02-21 12:35:00,126.47,126.53,126.41,126.41,1878.0,120.6911,120.7484,120.6339,120.6339,1878.0
2023-02-21 12:40:00,126.48,126.65,126.43,126.6,3234.0,120.7007,120.8629,120.653,120.8152,3234.0
2023-02-21 12:45:00,126.54,126.71,126.5,126.71,1704.0,120.7579,120.9202,120.7198,120.9202,1704.0
2023-02-21 12:50:00,126.68,126.9,126.68,126.8,2987.0,120.8916,121.1015,120.8916,121.0061,2987.0
2023-02-21 12:55:00,126.78,126.84,126.74,126.78,1308.0,120.987,121.0442,120.9488,120.987,1308.0
2023-02-21 13:00:00,126.76,126.79,126.61,126.68,2459.0,120.9679,120.9965,120.8247,120.8916,2459.0
2023-02-21 13:05:00,126.64,126.67,126.53,126.56,1653.0,120.8534,120.882,120.7484,120.777,1653.0
2023-02-21 13:10:00,126.53,126.72,126.53,126.72,5235.0,120.7484,120.9297,120.7484,120.9297,5235.0
2023-02-21 13:15:00,126.72,126.85,126.71,126.75,4955.0,120.9297,121.0538,120.9202,120.9584,4955.0
2023-02-21 13:20:00,126.75,126.86,126.68,126.75,3827.0,120.9584,121.0633,120.8916,120.9584,3827.0
2023-02-21 13:25:00,126.77,126.82,126.71,126.78,5654.0,120.9774,121.0252,120.9202,120.987,5654.0
2023-02-21 13:30:00,126.74,126.75,126.56,126.56,4757.0,120.9488,120.9584,120.777,120.777,4757.0
2023-02-21 13:35:00,126.55,126.56,126.37,126.38,8946.0,120.7675,120.777,120.5957,120.6053,8946.0
2023-02-21 13:40:00,126.33,126.6,126.29,126.59,6249.0,120.5575,120.8152,120.5194,120.8057,6249.0
2023-02-21 13:45:00,126.61,126.81,126.58,126.61,4186.0,120.8247,121.0156,120.7961,120.8247,4186.0
2023-02-21 13:50:00,126.63,126.7,126.5,126.5,4151.0,120.8438,120.9106,120.7198,120.7198,4151.0
2023-02-21 13:55:00,126.52,126.69,126.45,126.64,5172.0,120.7389,120.9011,120.6721,120.8534,5172.0
2023-02-21 14:00:00,126.61,126.61,126.48,126.48,4118.0,120.8247,120.8247,120.7007,120.7007,4118.0
2023-02-21 14:05:00,126.56,126.56,126.29,126.29,3302.0,120.777,120.777,120.5194,120.5194,3302.0
2023-02-21 14:10:00,126.28,126.39,126.22,126.38,6399.0,120.5098,120.6148,120.4526,120.6053,6399.0
2023-02-21 14:15:00,126.39,126.42,126.16,126.16,7786.0,120.6148,120.6434,120.3953,120.3953,7786.0
2023-02-21 14:20:00,126.16,126.43,126.14,126.31,6237.0,120.3953,120.653,120.3762,120.5385,6237.0
2023-02-21 14:25:00,126.31,126.5,126.26,126.45,6167.0,120.5385,120.7198,120.4907,120.6721,6167.0
2023-02-21 14:30:00,126.41,126.59,126.38,126.53,8408.0,120.6339,120.8057,120.6053,120.7484,8408.0
2023-02-21 14:35:00,126.52,126.58,126.42,126.46,4824.0,120.7389,120.7961,120.6434,120.6816,4824.0
2023-02-21 14:40:00,126.46,126.64,126.32,126.61,8823.0,120.6816,120.8534,120.548,120.8247,8823.0
2023-02-21 14:45:00,126.63,126.74,126.61,126.7,4860.0,120.8438,120.9488,120.8247,120.9106,4860.0
2023-02-21 14:50:00,126.66,126.67,126.46,126.48,7353.0,120.8725,120.882,120.6816,120.7007,7353.0
2023-02-21 14:55:00,126.48,126.5,126.27,126.32,10692.0,120.7007,120.7198,120.5003,120.548,10692.0
2023-02-21 15:00:00,126.33,126.56,126.3,126.54,11068.0,120.5575,120.777,120.5289,120.7579,11068.0
2023-02-21 15:05:00,126.54,126.73,126.52,126.54,7513.0,120.7579,120.9393,120.7389,120.7579,7513.0
2023-02-21 15:10:00,126.51,126.61,126.43,126.57,4410.0,120.7293,120.8247,120.653,120.7866,4410.0
2023-02-21 15:15:00,126.53,126.59,126.41,126.55,17348.0,120.7484,120.8057,120.6339,120.7675,17348.0
2023-02-21 15:20:00,126.53,126.66,126.43,126.66,10334.0,120.7484,120.8725,120.653,120.8725,10334.0
2023-02-21 15:25:00,126.66,126.67,126.37,126.45,8749.0,120.8725,120.882,120.5957,120.6721,8749.0
2023-02-21 15:30:00,126.44,126.66,126.44,126.66,14299.0,120.6625,120.8725,120.6625,120.8725,14299.0
2023-02-21 15:35:00,126.65,126.66,126.32,126.32,8728.0,120.8629,120.8725,120.548,120.548,8728.0
2023-02-21 15:40:00,126.32,126.49,126.3,126.48,21930.0,120.548,120.7102,120.5289,120.7007,21930.0
2023-02-21 15:45:00,126.48,126.58,126.41,126.46,20911.0,120.7007,120.7961,120.6339,120.6816,20911.0
2023-02-21 15:50:00,126.48,126.52,126.09,126.25,50918.0,120.7007,120.7389,120.3285,120.4812,50918.0
2023-02-21 15:55:00,126.29,126.33,126.09,126.21,83835.0,120.5194,120.5575,120.3285,120.443,83835.0
2023-02-22 09:30:00,126.62,127.27,126.62,126.87,16804.0,120.8343,121.4546,120.8343,121.0729,16804.0
2023-02-22 09:35:00,126.65,127.13,126.61,127.13,10571.0,120.8629,121.321,120.8247,121.321,10571.0
2023-02-22 09:40:00,127.35,127.68,127.3,127.58,8013.0,121.5309,121.8459,121.4832,121.7504,8013.0
2023-02-22 09:45:00,127.47,127.58,127.35,127.58,3438.0,121.6455,121.7504,121.5309,121.7504,3438.0
2023-02-22 09:50:00,127.59,127.64,127.36,127.58,12425.0,121.76,121.8077,121.5405,121.7504,12425.0
2023-02-22 09:55:00,127.53,127.6,127.35,127.38,3481.0,121.7027,121.7695,121.5309,121.5596,3481.0
2023-02-22 10:00:00,127.38,127.43,127.11,127.24,3941.0,121.5596,121.6073,121.3019,121.426,3941.0
2023-02-22 10:05:00,127.26,127.39,127.17,127.2,3875.0,121.445,121.5691,121.3592,121.3878,3875.0
2023-02-22 10:10:00,127.14,127.14,126.86,127.14,3650.0,121.3305,121.3305,121.0633,121.3305,3650.0
2023-02-22 10:15:00,127.11,127.29,126.96,127.25,5963.0,121.3019,121.4737,121.1588,121.4355,5963.0
2023-02-22 10:20:00,127.33,127.58,127.24,127.44,4432.0,121.5119,121.7504,121.426,121.6168,4432.0
2023-02-22 10:25:00,127.42,127.47,127.13,127.13,3262.0,121.5977,121.6455,121.321,121.321,3262.0
2023-02-22 10:30:00,127.07,127.12,126.83,126.87,2753.0,121.2637,121.3114,121.0347,121.0729,2753.0
2023-02-22 10:35:00,126.88,127.09,126.87,126.95,6568.0,121.0824,121.2828,121.0729,121.1492,6568.0
2023-02-22 10:40:00,126.95,127.29,126.95,127.29,5115.0,121.1492,121.4737,121.1492,121.4737,5115.0
2023-02-22 10:45:00,127.37,127.43,127.2,127.34,3685.0,121.55,121.6073,121.3878,121.5214,3685.0
2023-02-22 10:50:00,127.43,127.53,127.36,127.51,3816.0,121.6073,121.7027,121.5405,121.6836,3816.0
2023-02-22 10:55:00,127.56,127.74,127.54,127.64,8030.0,121.7313,121.9031,121.7123,121.8077,8030.0
2023-02-22 11:00:00,127.65,127.76,127.59,127.62,5906.0,121.8172,121.9222,121.76,121.7886,5906.0
2023-02-22 11:05:00,127.7,127.7,127.48,127.57,2073.0,121.8649,121.8649,121.655,121.7409,2073.0
2023-02-22 11:10:00,127.64,127.67,127.37,127.38,3403.0,121.8077,121.8363,121.55,121.5596,3403.0
2023-02-22 11:15:00,127.4,127.44,127.21,127.31,4512.0,121.5787,121.6168,121.3973,121.4928,4512.0
2023-02-22 11:20:00,127.37,127.47,127.37,127.43,1139.0,121.55,121.6455,121.55,121.6073,1139.0
2023-02-22 11:25:00,127.45,127.48,127.33,127.46,4235.0,121.6264,121.655,121.5119,121.6359,4235.0
2023-02-22 11:30:00,127.54,127.65,127.53,127.65,2581.0,121.7123,121.8172,121.7027,121.8172,2581.0
2023-02-22 11:35:00,127.76,127.77,127.5,127.55,3141.0,121.9222,121.9317,121.6741,121.7218,3141.0
2023-02-22 11:40:00,127.59,127.81,127.59,127.81,5636.0,121.76,121.9699,121.76,121.9699,5636.0
2023-02-22 11:45:00,127.83,127.83,127.54,127.54,3793.0,121.989,121.989,121.7123,121.7123,3793.0
2023-02-22 11:50:00,127.59,127.75,127.59,127.64,2167.0,121.76,121.9127,121.76,121.8077,2167.0
2023-02-22 11:55:00,127.61,127.84,127.59,127.84,1725.0,121.7791,121.9985,121.76,121.9985,1725.0
2023-02-22 12:00:00,127.8,127.83,127.65,127.79,2437.0,121.9604,121.989,121.8172,121.9508,2437.0
2023-02-22 12:05:00,127.78,127.86,127.73,127.77,3011.0,121.9413,122.0176,121.8936,121.9317,3011.0
2023-02-22 12:10:00,127.8,127.82,127.72,127.78,3267.0,121.9604,121.9795,121.884,121.9413,3267.0
2023-02-22 12:15:00,127.86,128.09,127.82,128.06,5447.0,122.0176,122.2371,121.9795,122.2085,5447.0
2023-02-22 12:20:00,128.04,128.08,128.02,128.05,2332.0,122.1894,122.2276,122.1703,122.199,2332.0
2023-02-22 12:25:00,128.08,128.09,127.96,127.96,3625.0,122.2276,122.2371,122.1131,122.1131,3625.0
2023-02-22 12:30:00,128.03,128.06,127.91,127.91,7050.0,122.1799,122.2085,122.0653,122.0653,7050.0
2023-02-22 12:35:00,127.89,128.08,127.87,128.01,3628.0,122.0463,122.2276,122.0272,122.1608,3628.0
2023-02-22 12:40:00,128.05,128.17,128.01,128.14,1836.0,122.199,122.3135,122.1608,122.2848,1836.0
2023-02-22 12:45:00,128.16,128.16,127.99,127.99,2287.0,122.3039,122.3039,122.1417,122.1417,2287.0
2023-02-22 12:50:00,127.98,128.02,127.91,127.96,1692.0,122.1321,122.1703,122.0653,122.1131,1692.0
2023-02-22 12:55:00,127.93,127.98,127.89,127.91,1535.0,122.0844,122.1321,122.0463,122.0653,1535.0
2023-02-22 13:00:00,127.85,127.92,127.76,127.92,2262.0,122.0081,122.0749,121.9222,122.0749,2262.0
2023-02-22 13:05:00,127.92,128.14,127.92,128.13,10934.0,122.0749,122.2848,122.0749,122.2753,10934.0
2023-02-22 13:10:00,128.11,128.17,128.03,128.16,4514.0,122.2562,122.3135,122.1799,122.3039,4514.0
2023-02-22 13:15:00,128.21,128.28,128.14,128.21,6576.0,122.3516,122.4184,122.2848,122.3516,6576.0
2023-02-22 13:20:00,128.21,128.39,128.19,128.39,6493.0,122.3516,122.5234,122.3326,122.5234,6493.0
2023-02-22 13:25:00,128.35,128.48,128.32,128.37,4583.0,122.4852,122.6093,122.4566,122.5043,4583.0
2023-02-22 13:30:00,128.37,128.37,128.19,128.24,5630.0,122.5043,122.5043,122.3326,122.3803,5630.0
2023-02-22 13:35:00,128.24,128.32,128.1,128.24,3310.0,122.3803,122.4566,122.2467,122.3803,3310.0
2023-02-22 13:40:00,128.25,128.31,128.23,128.26,4448.0,122.3898,122.4471,122.3707,122.3994,4448.0
2023-02-22 13:45:00,128.28,128.3,128.16,128.26,6343.0,122.4184,122.4375,122.3039,122.3994,6343.0
2023-02-22 13:50:00,128.25,128.3,128.19,128.22,4708.0,122.3898,122.4375,122.3326,122.3612,4708.0
2023-02-22 13:55:00,128.25,128.38,128.25,128.34,5508.0,122.3898,122.5139,122.3898,122.4757,5508.0
2023-02-22 14:00:00,128.25,128.63,127.83,128.29,15583.0,122.3898,122.7524,121.989,122.428,15583.0
2023-02-22 14:05:00,128.23,128.39,127.95,128.06,6739.0,122.3707,122.5234,122.1035,122.2085,6739.0
2023-02-22 14:10:00,128.19,128.22,127.75,127.92,13392.0,122.3326,122.3612,121.9127,122.0749,13392.0
2023-02-22 14:15:00,127.94,128.08,127.64,128.07,7008.0,122.094,122.2276,121.8077,122.218,7008.0
2023-02-22 14:20:00,128.03,128.23,127.98,128.0,6503.0,122.1799,122.3707,122.1321,122.1512,6503.0
2023-02-22 14:25:00,127.98,128.21,127.91,128.13,5382.0,122.1321,122.3516,122.0653,122.2753,5382.0
2023-02-22 14:30:00,128.09,128.12,127.85,127.97,5055.0,122.2371,122.2658,122.0081,122.1226,5055.0
2023-02-22 14:35:00,128.0,128.0,127.75,127.84,8553.0,122.1512,122.1512,121.9127,121.9985,8553.0
2023-02-22 14:40:00,127.91,127.95,127.69,127.85,5531.0,122.0653,122.1035,121.8554,122.0081,5531.0
2023-02-22 14:45:00,127.84,128.14,127.72,128.14,8035.0,121.9985,122.2848,121.884,122.2848,8035.0
2023-02-22 14:50:00,128.18,128.2,127.85,127.85,6034.0,122.323,122.3421,122.0081,122.0081,6034.0
2023-02-22 14:55:00,127.84,127.9,127.56,127.66,14688.0,121.9985,122.0558,121.7313,121.8268,14688.0
2023-02-22 15:00:00,127.69,127.83,127.59,127.73,19950.0,121.8554,121.989,121.76,121.8936,19950.0
2023-02-22 15:05:00,127.74,127.93,127.74,127.82,13787.0,121.9031,122.0844,121.9031,121.9795,13787.0
2023-02-22 15:10:00,127.86,127.91,127.68,127.78,10031.0,122.0176,122.0653,121.8459,121.9413,10031.0
2023-02-22 15:15:00,127.77,128.01,127.74,127.98,10088.0,121.9317,122.1608,121.9031,122.1321,10088.0
2023-02-22 15:20:00,127.95,128.32,127.88,128.27,20529.0,122.1035,122.4566,122.0367,122.4089,20529.0
2023-02-22 15:25:00,128.24,128.34,128.1,128.11,18304.0,122.3803,122.4757,122.2467,122.2562,18304.0
2023-02-22 15:30:00,128.1,128.21,128.03,128.14,16213.0,122.2467,122.3516,122.1799,122.2848,16213.0
2023-02-22 15:35:00,128.2,128.2,128.03,128.09,12022.0,122.3421,122.3421,122.1799,122.2371,12022.0
2023-02-22 15:40:00,128.06,128.27,128.05,128.26,12972.0,122.2085,122.4089,122.199,122.3994,12972.0
2023-02-22 15:45:00,128.25,128.39,128.18,128.34,20922.0,122.3898,122.5234,122.323,122.4757,20922.0
2023-02-22 15:50:00,128.29,128.64,128.17,128.57,53219.0,122.428,122.762,122.3135,122.6952,53219.0
2023-02-22 15:55:00,128.6,128.82,128.58,128.63,80541.0,122.7238,122.9338,122.7047,122.7524,80541.0
2023-02-23 09:30:00,129.47,129.82,129.09,129.56,14881.0,123.5541,123.8881,123.1914,123.64,14881.0
2023-02-23 09:35:00,129.44,129.59,129.42,129.53,906.0,123.5254,123.6686,123.5064,123.6113,906.0
2023-02-23 09:40:00,129.53,129.93,129.53,129.63,7901.0,123.6113,123.993,123.6113,123.7068,7901.0
2023-02-23 09:45:00,129.78,130.1,129.78,129.84,11633.0,123.8499,124.1553,123.8499,123.9072,11633.0
2023-02-23 09:50:00,129.76,129.93,129.76,129.85,3740.0,123.8308,123.993,123.8308,123.9167,3740.0
2023-02-23 09:55:00,129.77,129.77,129.39,129.43,1800.0,123.8404,123.8404,123.4777,123.5159,1800.0
2023-02-23 10:00:00,129.55,129.64,129.04,129.08,3301.0,123.6304,123.7163,123.1437,123.1819,3301.0
2023-02-23 10:05:00,129.19,129.2,128.66,128.86,5050.0,123.2869,123.2964,122.7811,122.9719,5050.0
2023-02-23 10:10:00,128.84,128.89,128.64,128.87,3801.0,122.9529,123.0006,122.762,122.9815,3801.0
2023-02-23 10:15:00,128.75,128.81,128.63,128.66,4284.0,122.867,122.9242,122.7524,122.7811,4284.0
2023-02-23 10:20:00,128.73,128.98,128.69,128.98,2502.0,122.8479,123.0865,122.8097,123.0865,2502.0
2023-02-23 10:25:00,129.01,129.01,128.8,128.83,2151.0,123.1151,123.1151,122.9147,122.9433,2151.0
2023-02-23 10:30:00,128.9,128.95,128.5,128.66,15367.0,123.0101,123.0578,122.6284,122.7811,15367.0
2023-02-23 10:35:00,128.67,128.67,128.32,128.32,7418.0,122.7906,122.7906,122.4566,122.4566,7418.0
2023-02-23 10:40:00,128.27,128.29,127.96,127.97,6082.0,122.4089,122.428,122.1131,122.1226,6082.0
2023-02-23 10:45:00,127.94,128.01,127.4,127.51,19928.0,122.094,122.1608,121.5787,121.6836,19928.0
2023-02-23 10:50:00,127.46,127.6,127.42,127.48,4507.0,121.6359,121.7695,121.5977,121.655,4507.0
2023-02-23 10:55:00,127.44,127.6,127.4,127.4,9685.0,121.6168,121.7695,121.5787,121.5787,9685.0
2023-02-23 11:00:00,127.3,127.7,127.3,127.69,6431.0,121.4832,121.8649,121.4832,121.8554,6431.0
2023-02-23 11:05:00,127.63,127.74,127.3,127.31,3184.0,121.7981,121.9031,121.4832,121.4928,3184.0
2023-02-23 11:10:00,127.4,127.45,127.39,127.4,1127.0,121.5787,121.6264,121.5691,121.5787,1127.0
2023-02-23 11:15:00,127.41,127.45,127.31,127.45,3388.0,121.5882,121.6264,121.4928,121.6264,3388.0
2023-02-23 11:20:00,127.4,127.4,127.09,127.13,3786.0,121.5787,121.5787,121.2828,121.321,3786.0
2023-02-23 11:25:00,127.25,127.31,127.17,127.31,2997.0,121.4355,121.4928,121.3592,121.4928,2997.0
2023-02-23 11:30:00,127.3,127.5,127.3,127.42,1656.0,121.4832,121.6741,121.4832,121.5977,1656.0
2023-02-23 11:35:00,127.49,127.52,127.3,127.3,2420.0,121.6645,121.6932,121.4832,121.4832,2420.0
2023-02-23 11:40:00,127.26,127.27,127.16,127.27,2901.0,121.445,121.4546,121.3496,121.4546,2901.0
2023-02-23 11:45:00,127.28,127.37,126.94,126.94,6484.0,121.4641,121.55,121.1397,121.1397,6484.0
2023-02-23 11:50:00,126.88,126.93,126.54,126.56,10735.0,121.0824,121.1301,120.7579,120.777,10735.0
2023-02-23 11:55:00,126.53,126.71,126.49,126.7,3041.0,120.7484,120.9202,120.7102,120.9106,3041.0
2023-02-23 12:00:00,126.62,126.78,126.62,126.75,1829.0,120.8343,120.987,120.8343,120.9584,1829.0
2023-02-23 12:05:00,126.76,126.8,126.61,126.61,2028.0,120.9679,121.0061,120.8247,120.8247,2028.0
2023-02-23 12:10:00,126.51,126.54,126.48,126.53,1826.0,120.7293,120.7579,120.7007,120.7484,1826.0
2023-02-23 12:15:00,126.6,126.77,126.52,126.52,2600.0,120.8152,120.9774,120.7389,120.7389,2600.0
2023-02-23 12:20:00,126.46,126.6,126.27,126.6,2591.0,120.6816,120.8152,120.5003,120.8152,2591.0
2023-02-23 12:25:00,126.55,126.71,126.51,126.55,6040.0,120.7675,120.9202,120.7293,120.7675,6040.0
2023-02-23 12:30:00,126.53,126.74,126.53,126.7,2074.0,120.7484,120.9488,120.7484,120.9106,2074.0
2023-02-23 12:35:00,126.68,126.75,126.64,126.64,2977.0,120.8916,120.9584,120.8534,120.8534,2977.0
2023-02-23 12:40:00,126.56,126.64,126.47,126.61,3329.0,120.777,120.8534,120.6911,120.8247,3329.0
2023-02-23 12:45:00,126.64,126.65,126.45,126.46,2030.0,120.8534,120.8629,120.6721,120.6816,2030.0
2023-02-23 12:50:00,126.55,126.64,126.53,126.58,2505.0,120.7675,120.8534,120.7484,120.7961,2505.0
2023-02-23 12:55:00,126.58,126.76,126.58,126.76,1826.0,120.7961,120.9679,120.7961,120.9679,1826.0
2023-02-23 13:00:00,126.75,126.92,126.68,126.75,7181.0,120.9584,121.1206,120.8916,120.9584,7181.0
2023-02-23 13:05:00,126.69,126.86,126.67,126.79,1835.0,120.9011,121.0633,120.882,120.9965,1835.0
2023-02-23 13:10:00,126.75,126.81,126.7,126.81,2652.0,120.9584,121.0156,120.9106,121.0156,2652.0
2023-02-23 13:15:00,126.85,126.87,126.72,126.85,1474.0,121.0538,121.0729,120.9297,121.0538,1474.0
2023-02-23 13:20:00,126.92,126.96,126.85,126.91,1855.0,121.1206,121.1588,121.0538,121.111,1855.0
2023-02-23 13:25:00,126.89,126.97,126.85,126.96,1779.0,121.092,121.1683,121.0538,121.1588,1779.0
2023-02-23 13:30:00,126.96,126.96,126.79,126.79,2395.0,121.1588,121.1588,120.9965,120.9965,2395.0
2023-02-23 13:35:00,126.8,126.9,126.76,126.89,2454.0,121.0061,121.1015,120.9679,121.092,2454.0
2023-02-23 13:40:00,126.88,127.09,126.87,127.02,5065.0,121.0824,121.2828,121.0729,121.216,5065.0
2023-02-23 13:45:00,127.05,127.24,127.05,127.23,3350.0,121.2446,121.426,121.2446,121.4164,3350.0
2023-02-23 13:50:00,127.26,127.26,127.08,127.1,1729.0,121.445,121.445,121.2733,121.2924,1729.0
2023-02-23 13:55:00,127.05,127.08,126.95,126.97,2334.0,121.2446,121.2733,121.1492,121.1683,2334.0
2023-02-23 14:00:00,126.94,127.06,126.87,127.06,4005.0,121.1397,121.2542,121.0729,121.2542,4005.0
2023-02-23 14:05:00,127.05,127.08,127.0,127.0,1600.0,121.2446,121.2733,121.1969,121.1969,1600.0
2023-02-23 14:10:00,127.01,127.32,127.0,127.32,5959.0,121.2065,121.5023,121.1969,121.5023,5959.0
2023-02-23 14:15:00,127.37,127.59,127.37,127.52,5416.0,121.55,121.76,121.55,121.6932,5416.0
2023-02-23 14:20:00,127.61,127.67,127.56,127.65,4493.0,121.7791,121.8363,121.7313,121.8172,4493.0
2023-02-23 14:25:00,127.66,127.72,127.56,127.63,2650.0,121.8268,121.884,121.7313,121.7981,2650.0
2023-02-23 14:30:00,127.64,127.95,127.6,127.91,3277.0,121.8077,122.1035,121.7695,122.0653,3277.0
2023-02-23 14:35:00,127.92,128.01,127.91,127.95,3277.0,122.0749,122.1608,122.0653,122.1035,3277.0
2023-02-23 14:40:00,127.94,128.14,127.85,128.0,8865.0,122.094,122.2848,122.0081,122.1512,8865.0
2023-02-23 14:45:00,127.99,128.04,127.93,127.99,3628.0,122.1417,122.1894,122.0844,122.1417,3628.0
2023-02-23 14:50:00,127.98,128.05,127.92,128.05,5729.0,122.1321,122.199,122.0749,122.199,5729.0
2023-02-23 14:55:00,128.0,128.03,127.87,128.03,14581.0,122.1512,122.1799,122.0272,122.1799,14581.0
2023-02-23 15:00:00,128.04,128.26,128.04,128.25,3000.0,122.1894,122.3994,122.1894,122.3898,3000.0
2023-02-23 15:05:00,128.28,128.35,128.11,128.11,3499.0,122.4184,122.4852,122.2562,122.2562,3499.0
2023-02-23 15:10:00,128.15,128.33,128.15,128.28,4359.0,122.2944,122.4662,122.2944,122.4184,4359.0
2023-02-23 15:15:00,128.29,128.55,128.29,128.45,18401.0,122.428,122.6761,122.428,122.5807,18401.0
2023-02-23 15:20:00,128.44,128.44,128.19,128.37,5760.0,122.5711,122.5711,122.3326,122.5043,5760.0
2023-02-23 15:25:00,128.39,128.62,128.38,128.62,9926.0,122.5234,122.7429,122.5139,122.7429,9926.0
2023-02-23 15:30:00,128.59,128.71,128.44,128.68,9238.0,122.7143,122.8288,122.5711,122.8002,9238.0
2023-02-23 15:35:00,128.66,128.73,128.53,128.64,7390.0,122.7811,122.8479,122.657,122.762,7390.0
2023-02-23 15:40:00,128.65,128.73,128.58,128.66,37052.0,122.7715,122.8479,122.7047,122.7811,37052.0
2023-02-23 15:45:00,128.65,128.67,128.45,128.58,22325.0,122.7715,122.7906,122.5807,122.7047,22325.0
2023-02-23 15:50:00,128.56,128.6,128.36,128.45,31641.0,122.6856,122.7238,122.4948,122.5807,31641.0
2023-02-23 15:55:00,128.43,128.58,128.01,128.18,145133.0,122.5616,122.7047,122.1608,122.323,145133.0
2023-02-24 09:30:00,125.75,126.67,125.44,126.67,12609.0,120.004,120.882,119.7082,120.882,12609.0
2023-02-24 09:35:00,126.47,126.66,125.91,126.51,6289.0,120.6911,120.8725,120.1567,120.7293,6289.0
2023-02-24 09:40:00,126.41,126.41,125.69,125.69,4373.0,120.6339,120.6339,119.9468,119.9468,4373.0
2023-02-24 09:45:00,125.63,126.02,125.29,126.02,12665.0,119.8895,120.2617,119.5651,120.2617,12665.0
2023-02-24 09:50:00,125.97,126.47,125.87,126.43,9781.0,120.214,120.6911,120.1186,120.653,9781.0
2023-02-24 09:55:00,126.44,126.56,125.92,126.12,10906.0,120.6625,120.777,120.1663,120.3571,10906.0
2023-02-24 10:00:00,126.09,126.6,125.99,126.6,10961.0,120.3285,120.8152,120.2331,120.8152,10961.0
2023-02-24 10:05:00,126.7,127.0,126.64,127.0,8718.0,120.9106,121.1969,120.8534,121.1969,8718.0
2023-02-24 10:10:00,126.9,126.93,126.54,126.68,6081.0,121.1015,121.1301,120.7579,120.8916,6081.0
2023-02-24 10:15:00,126.58,126.73,126.42,126.59,3644.0,120.7961,120.9393,120.6434,120.8057,3644.0
2023-02-24 10:20:00,126.58,126.8,126.53,126.76,3741.0,120.7961,121.0061,120.7484,120.9679,3741.0
2023-02-24 10:25:00,126.67,127.03,126.67,126.98,3251.0,120.882,121.2256,120.882,121.1778,3251.0
2023-02-24 10:30:00,126.97,127.16,126.91,127.15,6482.0,121.1683,121.3496,121.111,121.3401,6482.0
2023-02-24 10:35:00,127.11,127.35,127.07,127.16,11435.0,121.3019,121.5309,121.2637,121.3496,11435.0
2023-02-24 10:40:00,127.17,127.59,127.07,127.59,4750.0,121.3592,121.76,121.2637,121.76,4750.0
2023-02-24 10:45:00,127.66,127.79,127.42,127.68,9667.0,121.8268,121.9508,121.5977,121.8459,9667.0
2023-02-24 10:50:00,127.68,127.68,127.39,127.63,4967.0,121.8459,121.8459,121.5691,121.7981,4967.0
2023-02-24 10:55:00,127.54,127.8,127.48,127.7,4598.0,121.7123,121.9604,121.655,121.8649,4598.0
2023-02-24 11:00:00,127.73,128.01,127.67,127.91,6499.0,121.8936,122.1608,121.8363,122.0653,6499.0
2023-02-24 11:05:00,127.94,128.36,127.94,128.36,17487.0,122.094,122.4948,122.094,122.4948,17487.0
2023-02-24 11:10:00,128.36,128.49,128.23,128.36,6712.0,122.4948,122.6188,122.3707,122.4948,6712.0
2023-02-24 11:15:00,128.28,128.45,128.23,128.31,14186.0,122.4184,122.5807,122.3707,122.4471,14186.0
2023-02-24 11:20:00,128.28,128.43,128.12,128.35,10177.0,122.4184,122.5616,122.2658,122.4852,10177.0
2023-02-24 11:25:00,128.4,128.71,128.28,128.53,12415.0,122.533,122.8288,122.4184,122.657,12415.0
2023-02-24 11:30:00,128.62,128.81,128.44,128.6,5448.0,122.7429,122.9242,122.5711,122.7238,5448.0
2023-02-24 11:35:00,128.55,128.7,128.38,128.48,5763.0,122.6761,122.8192,122.5139,122.6093,5763.0
2023-02-24 11:40:00,128.54,129.07,128.52,128.91,5724.0,122.6666,123.1723,122.6475,123.0197,5724.0
2023-02-24 11:45:00,129.0,129.15,128.91,128.97,3980.0,123.1055,123.2487,123.0197,123.0769,3980.0
2023-02-24 11:50:00,128.97,129.37,128.97,129.18,20300.0,123.0769,123.4586,123.0769,123.2773,20300.0
2023-02-24 11:55:00,129.21,129.41,129.21,129.23,7467.0,123.3059,123.4968,123.3059,123.325,7467.0
2023-02-24 12:00:00,129.28,129.43,129.14,129.19,12963.0,123.3727,123.5159,123.2391,123.2869,12963.0
2023-02-24 12:05:00,129.2,129.31,129.03,129.11,12881.0,123.2964,123.4014,123.1342,123.2105,12881.0
2023-02-24 12:10:00,129.08,129.08,128.84,128.98,5603.0,123.1819,123.1819,122.9529,123.0865,5603.0
2023-02-24 12:15:00,128.93,128.97,128.61,128.78,9751.0,123.0387,123.0769,122.7334,122.8956,9751.0
2023-02-24 12:20:00,128.85,128.85,128.45,128.75,5954.0,122.9624,122.9624,122.5807,122.867,5954.0
2023-02-24 12:25:00,128.7,128.74,128.48,128.72,9069.0,122.8192,122.8574,122.6093,122.8383,9069.0
2023-02-24 12:30:00,128.76,128.87,128.62,128.78,3528.0,122.8765,122.9815,122.7429,122.8956,3528.0
2023-02-24 12:35:00,128.64,128.76,128.58,128.76,3238.0,122.762,122.8765,122.7047,122.8765,3238.0
2023-02-24 12:40:00,128.72,128.83,128.64,128.67,2643.0,122.8383,122.9433,122.762,122.7906,2643.0
2023-02-24 12:45:00,128.66,128.77,128.54,128.68,4067.0,122.7811,122.8861,122.6666,122.8002,4067.0
2023-02-24 12:50:00,128.63,128.68,128.5,128.55,2760.0,122.7524,122.8002,122.6284,122.6761,2760.0
2023-02-24 12:55:00,128.55,128.56,128.43,128.51,916.0,122.6761,122.6856,122.5616,122.6379,916.0
2023-02-24 13:00:00,128.6,128.73,128.55,128.58,4000.0,122.7238,122.8479,122.6761,122.7047,4000.0
2023-02-24 13:05:00,128.56,128.64,128.41,128.41,3034.0,122.6856,122.762,122.5425,122.5425,3034.0
2023-02-24 13:10:00,128.43,128.43,128.26,128.36,3117.0,122.5616,122.5616,122.3994,122.4948,3117.0
2023-02-24 13:15:00,128.4,128.46,128.32,128.43,2642.0,122.533,122.5902,122.4566,122.5616,2642.0
2023-02-24 13:20:00,128.39,128.53,128.28,128.4,3965.0,122.5234,122.657,122.4184,122.533,3965.0
2023-02-24 13:25:00,128.42,128.56,128.42,128.48,2671.0,122.552,122.6856,122.552,122.6093,2671.0
2023-02-24 13:30:00,128.4,128.4,128.18,128.24,2720.0,122.533,122.533,122.323,122.3803,2720.0
2023-02-24 13:35:00,128.29,128.41,128.29,128.38,2831.0,122.428,122.5425,122.428,122.5139,2831.0
2023-02-24 13:40:00,128.41,128.65,128.41,128.65,3729.0,122.5425,122.7715,122.5425,122.7715,3729.0
2023-02-24 13:45:00,128.6,128.73,128.5,128.53,2800.0,122.7238,122.8479,122.6284,122.657,2800.0
2023-02-24 13:50:00,128.49,128.62,128.49,128.52,3432.0,122.6188,122.7429,122.6188,122.6475,3432.0
2023-02-24 13:55:00,128.57,128.69,128.53,128.62,2254.0,122.6952,122.8097,122.657,122.7429,2254.0
2023-02-24 14:00:00,128.62,128.75,128.55,128.67,3840.0,122.7429,122.867,122.6761,122.7906,3840.0
2023-02-24 14:05:00,128.74,128.91,128.74,128.84,2548.0,122.8574,123.0197,122.8574,122.9529,2548.0
2023-02-24 14:10:00,128.83,128.83,128.63,128.76,3938.0,122.9433,122.9433,122.7524,122.8765,3938.0
2023-02-24 14:15:00,128.84,128.91,128.82,128.91,1813.0,122.9529,123.0197,122.9338,123.0197,1813.0
2023-02-24 14:20:00,128.91,129.06,128.86,128.93,11142.0,123.0197,123.1628,122.9719,123.0387,11142.0
2023-02-24 14:25:00,128.89,129.05,128.89,128.94,4367.0,123.0006,123.1533,123.0006,123.0483,4367.0
2023-02-24 14:30:00,128.88,128.89,128.73,128.73,3300.0,122.991,123.0006,122.8479,122.8479,3300.0
2023-02-24 14:35:00,128.72,128.87,128.71,128.82,5198.0,122.8383,122.9815,122.8288,122.9338,5198.0
2023-02-24 14:40:00,128.79,128.81,128.54,128.6,4219.0,122.9051,122.9242,122.6666,122.7238,4219.0
2023-02-24 14:45:00,128.59,129.01,128.58,128.95,4143.0,122.7143,123.1151,122.7047,123.0578,4143.0
2023-02-24 14:50:00,129.03,129.2,129.03,129.08,3644.0,123.1342,123.2964,123.1342,123.1819,3644.0
2023-02-24 14:55:00,129.09,129.37,129.03,129.24,5133.0,123.1914,123.4586,123.1342,123.3346,5133.0
2023-02-24 15:00:00,129.28,129.59,129.28,129.34,4411.0,123.3727,123.6686,123.3727,123.43,4411.0
2023-02-24 15:05:00,129.37,129.62,129.37,129.62,3662.0,123.4586,123.6972,123.4586,123.6972,3662.0
2023-02-24 15:10:00,129.67,129.67,129.4,129.4,5182.0,123.7449,123.7449,123.4873,123.4873,5182.0
2023-02-24 15:15:00,129.45,129.59,129.34,129.59,3091.0,123.535,123.6686,123.43,123.6686,3091.0
2023-02-24 15:20:00,129.6,129.73,129.59,129.71,5494.0,123.6781,123.8022,123.6686,123.7831,5494.0
2023-02-24 15:25:00,129.73,129.8,129.52,129.52,8649.0,123.8022,123.869,123.6018,123.6018,8649.0
2023-02-24 15:30:00,129.52,129.52,129.26,129.26,11562.0,123.6018,123.6018,123.3537,123.3537,11562.0
2023-02-24 15:35:00,129.24,129.44,129.18,129.27,11122.0,123.3346,123.5254,123.2773,123.3632,11122.0
2023-02-24 15:40:00,129.27,129.48,129.21,129.45,9909.0,123.3632,123.5636,123.3059,123.535,9909.0
2023-02-24 15:45:00,129.43,129.44,129.32,129.41,14720.0,123.5159,123.5254,123.4109,123.4968,14720.0
2023-02-24 15:50:00,129.44,129.58,129.28,129.54,41388.0,123.5254,123.659,123.3727,123.6209,41388.0
2023-02-24 15:55:00,129.54,129.81,129.5,129.69,71797.0,123.6209,123.8785,123.5827,123.764,71797.0
2023-02-27 09:30:00,131.39,131.63,131.24,131.24,10878.0,125.3863,125.6154,125.2432,125.2432,10878.0
2023-02-27 09:35:00,131.19,131.63,131.12,131.63,4230.0,125.1955,125.6154,125.1287,125.6154,4230.0
2023-02-27 09:40:00,131.57,131.72,131.39,131.45,5876.0,125.5581,125.7013,125.3863,125.4436,5876.0
2023-02-27 09:45:00,131.41,131.62,131.09,131.62,32562.0,125.4054,125.6058,125.1,125.6058,32562.0
2023-02-27 09:50:00,131.61,132.07,131.6,132.06,6408.0,125.5963,126.0353,125.5867,126.0257,6408.0
2023-02-27 09:55:00,132.05,132.38,132.02,132.24,8100.0,126.0162,126.3311,125.9875,126.1975,8100.0
2023-02-27 10:00:00,132.29,132.43,132.06,132.35,11554.0,126.2452,126.3788,126.0257,126.3025,11554.0
2023-02-27 10:05:00,132.34,132.71,132.34,132.58,12931.0,126.2929,126.646,126.2929,126.522,12931.0
2023-02-27 10:10:00,132.63,132.64,132.34,132.54,10511.0,126.5697,126.5792,126.2929,126.4838,10511.0
2023-02-27 10:15:00,132.59,132.7,132.22,132.38,9050.0,126.5315,126.6365,126.1784,126.3311,9050.0
2023-02-27 10:20:00,132.44,132.51,132.06,132.37,10457.0,126.3884,126.4552,126.0257,126.3216,10457.0
2023-02-27 10:25:00,132.41,132.41,132.18,132.19,5140.0,126.3597,126.3597,126.1402,126.1498,5140.0
2023-02-27 10:30:00,132.14,132.24,131.83,132.02,11362.0,126.1021,126.1975,125.8062,125.9875,11362.0
2023-02-27 10:35:00,132.01,132.03,131.51,131.59,4413.0,125.978,125.9971,125.5009,125.5772,4413.0
2023-02-27 10:40:00,131.51,131.73,131.34,131.73,5964.0,125.5009,125.7108,125.3386,125.7108,5964.0
2023-02-27 10:45:00,131.73,131.73,131.5,131.56,12508.0,125.7108,125.7108,125.4913,125.5486,12508.0
2023-02-27 10:50:00,131.58,131.7,131.42,131.61,11987.0,125.5677,125.6822,125.415,125.5963,11987.0
2023-02-27 10:55:00,131.53,131.65,131.31,131.65,7268.0,125.5199,125.6345,125.31,125.6345,7268.0
2023-02-27 11:00:00,131.69,131.79,131.62,131.64,9758.0,125.6726,125.7681,125.6058,125.6249,9758.0
2023-02-27 11:05:00,131.68,131.84,131.68,131.8,4320.0,125.6631,125.8158,125.6631,125.7776,4320.0
2023-02-27 11:10:00,131.86,131.89,131.52,131.53,8344.0,125.8349,125.8635,125.5104,125.5199,8344.0
2023-02-27 11:15:00,131.52,131.67,131.49,131.54,6446.0,125.5104,125.6535,125.4818,125.5295,6446.0
2023-02-27 11:20:00,131.59,131.75,131.54,131.69,4259.0,125.5772,125.7299,125.5295,125.6726,4259.0
2023-02-27 11:25:00,131.63,131.83,131.63,131.68,6731.0,125.6154,125.8062,125.6154,125.6631,6731.0
2023-02-27 11:30:00,131.69,131.72,131.37,131.53,6962.0,125.6726,125.7013,125.3672,125.5199,6962.0
2023-02-27 11:35:00,131.52,131.68,131.52,131.66,5531.0,125.5104,125.6631,125.5104,125.644,5531.0
2023-02-27 11:40:00,131.63,131.67,131.55,131.58,6467.0,125.6154,125.6535,125.539,125.5677,6467.0
2023-02-27 11:45:00,131.64,131.7,131.56,131.64,5997.0,125.6249,125.6822,125.5486,125.6249,5997.0
2023-02-27 11:50:00,131.66,131.75,131.62,131.72,5239.0,125.644,125.7299,125.6058,125.7013,5239.0
2023-02-27 11:55:00,131.72,131.75,131.63,131.68,6978.0,125.7013,125.7299,125.6154,125.6631,6978.0
2023-02-27 12:00:00,131.73,131.75,131.48,131.49,5399.0,125.7108,125.7299,125.4722,125.4818,5399.0
2023-02-27 12:05:00,131.44,131.51,131.39,131.41,2932.0,125.434,125.5009,125.3863,125.4054,2932.0
2023-02-27 12:10:00,131.44,131.51,131.38,131.42,3080.0,125.434,125.5009,125.3768,125.415,3080.0
2023-02-27 12:15:00,131.46,131.46,131.34,131.36,3500.0,125.4531,125.4531,125.3386,125.3577,3500.0
2023-02-27 12:20:00,131.33,131.36,131.2,131.34,4833.0,125.3291,125.3577,125.205,125.3386,4833.0
2023-02-27 12:25:00,131.37,131.46,131.31,131.4,6612.0,125.3672,125.4531,125.31,125.3959,6612.0
2023-02-27 12:30:00,131.39,131.62,131.38,131.59,7291.0,125.3863,125.6058,125.3768,125.5772,7291.0
2023-02-27 12:35:00,131.6,131.63,131.49,131.54,3470.0,125.5867,125.6154,125.4818,125.5295,3470.0
2023-02-27 12:40:00,131.6,131.64,131.57,131.64,3594.0,125.5867,125.6249,125.5581,125.6249,3594.0
2023-02-27 12:45:00,131.64,131.79,131.53,131.75,3632.0,125.6249,125.7681,125.5199,125.7299,3632.0
2023-02-27 12:50:00,131.77,131.81,131.64,131.74,6137.0,125.749,125.7871,125.6249,125.7203,6137.0
2023-02-27 12:55:00,131.83,131.93,131.76,131.93,4947.0,125.8062,125.9017,125.7394,125.9017,4947.0
2023-02-27 13:00:00,131.94,132.05,131.93,131.95,4483.0,125.9112,126.0162,125.9017,125.9207,4483.0
2023-02-27 13:05:00,131.98,132.06,131.94,131.97,4577.0,125.9494,126.0257,125.9112,125.9398,4577.0
2023-02-27 13:10:00,132.0,132.09,131.99,132.05,2230.0,125.9685,126.0543,125.9589,126.0162,2230.0
2023-02-27 13:15:00,132.01,132.07,131.93,131.94,4370.0,125.978,126.0353,125.9017,125.9112,4370.0
2023-02-27 13:20:00,131.94,132.03,131.87,132.03,3214.0,125.9112,125.9971,125.8444,125.9971,3214.0
2023-02-27 13:25:00,131.98,132.05,131.92,131.99,2655.0,125.9494,126.0162,125.8921,125.9589,2655.0
2023-02-27 13:30:00,132.01,132.06,131.85,131.89,3330.0,125.978,126.0257,125.8253,125.8635,3330.0
2023-02-27 13:35:00,131.94,132.05,131.85,131.94,5364.0,125.9112,126.0162,125.8253,125.9112,5364.0
2023-02-27 13:40:00,131.99,132.0,131.85,131.92,3145.0,125.9589,125.9685,125.8253,125.8921,3145.0
2023-02-27 13:45:00,131.88,131.91,131.83,131.87,8746.0,125.8539,125.8826,125.8062,125.8444,8746.0
2023-02-27 13:50:00,131.83,132.01,131.83,132.01,3431.0,125.8062,125.978,125.8062,125.978,3431.0
2023-02-27 13:55:00,132.0,132.25,131.98,132.24,4532.0,125.9685,126.207,125.9494,126.1975,4532.0
2023-02-27 14:00:00,132.27,132.47,132.27,132.4,6190.0,126.2261,126.417,126.2261,126.3502,6190.0
2023-02-27 14:05:00,132.41,132.41,132.2,132.22,3768.0,126.3597,126.3597,126.1593,126.1784,3768.0
2023-02-27 14:10:00,132.23,132.34,132.23,132.23,5041.0,126.188,126.2929,126.188,126.188,5041.0
2023-02-27 14:15:00,132.23,132.23,132.02,132.09,5065.0,126.188,126.188,125.9875,126.0543,5065.0
2023-02-27 14:20:00,132.09,132.14,131.86,132.0,4556.0,126.0543,126.1021,125.8349,125.9685,4556.0
2023-02-27 14:25:00,131.98,131.99,131.89,131.94,4904.0,125.9494,125.9589,125.8635,125.9112,4904.0
2023-02-27 14:30:00,131.93,131.99,131.86,131.97,7745.0,125.9017,125.9589,125.8349,125.9398,7745.0
2023-02-27 14:35:00,131.97,132.03,131.95,132.0,3916.0,125.9398,125.9971,125.9207,125.9685,3916.0
2023-02-27 14:40:00,131.91,131.91,131.67,131.76,6595.0,125.8826,125.8826,125.6535,125.7394,6595.0
2023-02-27 14:45:00,131.72,131.85,131.66,131.85,6786.0,125.7013,125.8253,125.644,125.8253,6786.0
2023-02-27 14:50:00,131.82,131.99,131.82,131.94,7015.0,125.7967,125.9589,125.7967,125.9112,7015.0
2023-02-27 14:55:00,131.93,131.93,131.74,131.85,8049.0,125.9017,125.9017,125.7203,125.8253,8049.0
2023-02-27 15:00:00,131.84,131.93,131.75,131.84,7969.0,125.8158,125.9017,125.7299,125.8158,7969.0
2023-02-27 15:05:00,131.83,131.85,131.73,131.74,7588.0,125.8062,125.8253,125.7108,125.7203,7588.0
2023-02-27 15:10:00,131.73,131.84,131.63,131.69,9326.0,125.7108,125.8158,125.6154,125.6726,9326.0
2023-02-27 15:15:00,131.73,131.74,131.56,131.65,7503.0,125.7108,125.7203,125.5486,125.6345,7503.0
2023-02-27 15:20:00,131.65,131.75,131.56,131.75,6543.0,125.6345,125.7299,125.5486,125.7299,6543.0
2023-02-27 15:25:00,131.73,131.75,131.63,131.73,8928.0,125.7108,125.7299,125.6154,125.7108,8928.0
2023-02-27 15:30:00,131.73,131.73,131.36,131.49,14180.0,125.7108,125.7108,125.3577,125.4818,14180.0
2023-02-27 15:35:00,131.47,131.53,131.38,131.41,13650.0,125.4627,125.5199,125.3768,125.4054,13650.0
2023-02-27 15:40:00,131.43,131.72,131.35,131.62,17098.0,125.4245,125.7013,125.3482,125.6058,17098.0
2023-02-27 15:45:00,131.59,131.82,131.59,131.7,17630.0,125.5772,125.7967,125.5772,125.6822,17630.0
2023-02-27 15:50:00,131.69,131.82,131.62,131.66,32393.0,125.6726,125.7967,125.6058,125.644,32393.0
2023-02-27 15:55:00,131.68,131.83,131.58,131.61,66043.0,125.6631,125.8062,125.5677,125.5963,66043.0
2023-02-28 09:30:00,131.19,131.71,131.19,131.45,8027.0,125.1955,125.6917,125.1955,125.4436,8027.0
2023-02-28 09:35:00,131.66,131.78,131.38,131.5,3053.0,125.644,125.7585,125.3768,125.4913,3053.0
2023-02-28 09:40:00,131.47,131.69,131.47,131.69,800.0,125.4627,125.6726,125.4627,125.6726,800.0
2023-02-28 09:45:00,131.79,132.06,131.77,131.85,5030.0,125.7681,126.0257,125.749,125.8253,5030.0
2023-02-28 09:50:00,131.77,132.01,131.54,131.96,4105.0,125.749,125.978,125.5295,125.9303,4105.0
2023-02-28 09:55:00,132.07,132.13,131.92,131.92,1459.0,126.0353,126.0925,125.8921,125.8921,1459.0
2023-02-28 10:00:00,131.93,132.34,131.91,132.31,7101.0,125.9017,126.2929,125.8826,126.2643,7101.0
2023-02-28 10:05:00,132.31,132.59,132.31,132.45,4413.0,126.2643,126.5315,126.2643,126.3979,4413.0
2023-02-28 10:10:00,132.26,132.5,132.1,132.37,3021.0,126.2166,126.4456,126.0639,126.3216,3021.0
2023-02-28 10:15:00,132.29,132.36,132.14,132.25,2041.0,126.2452,126.312,126.1021,126.207,2041.0
2023-02-28 10:20:00,132.37,132.59,132.32,132.49,3461.0,126.3216,126.5315,126.2738,126.4361,3461.0
2023-02-28 10:25:00,132.5,132.61,132.26,132.27,4399.0,126.4456,126.5506,126.2166,126.2261,4399.0
2023-02-28 10:30:00,132.34,132.47,132.2,132.47,2365.0,126.2929,126.417,126.1593,126.417,2365.0
2023-02-28 10:35:00,132.54,132.6,132.39,132.54,4495.0,126.4838,126.541,126.3406,126.4838,4495.0
2023-02-28 10:40:00,132.6,132.69,132.43,132.44,3851.0,126.541,126.6269,126.3788,126.3884,3851.0
2023-02-28 10:45:00,132.52,132.63,132.44,132.56,2247.0,126.4647,126.5697,126.3884,126.5029,2247.0
2023-02-28 10:50:00,132.55,132.69,132.43,132.69,3718.0,126.4933,126.6269,126.3788,126.6269,3718.0
2023-02-28 10:55:00,132.69,132.87,132.53,132.87,3063.0,126.6269,126.7987,126.4742,126.7987,3063.0
2023-02-28 11:00:00,132.91,133.21,132.87,133.21,5230.0,126.8369,127.1232,126.7987,127.1232,5230.0
2023-02-28 11:05:00,133.24,133.34,133.18,133.26,2368.0,127.1518,127.2472,127.0945,127.1709,2368.0
2023-02-28 11:10:00,133.29,133.32,133.09,133.13,2595.0,127.1995,127.2281,127.0087,127.0468,2595.0
2023-02-28 11:15:00,133.17,133.28,133.09,133.09,4527.0,127.085,127.19,127.0087,127.0087,4527.0
2023-02-28 11:20:00,133.09,133.32,133.09,133.32,15163.0,127.0087,127.2281,127.0087,127.2281,15163.0
2023-02-28 11:25:00,133.29,133.49,133.29,133.32,4920.0,127.1995,127.3904,127.1995,127.2281,4920.0
2023-02-28 11:30:00,133.37,133.4,133.18,133.19,3137.0,127.2759,127.3045,127.0945,127.1041,3137.0
2023-02-28 11:35:00,133.15,133.18,133.06,133.14,2726.0,127.0659,127.0945,126.98,127.0564,2726.0
2023-02-28 11:40:00,133.11,133.2,133.02,133.05,6328.0,127.0277,127.1136,126.9419,126.9705,6328.0
2023-02-28 11:45:00,133.02,133.08,132.95,133.0,8647.0,126.9419,126.9991,126.8751,126.9228,8647.0
2023-02-28 11:50:00,133.03,133.12,132.95,133.0,11802.0,126.9514,127.0373,126.8751,126.9228,11802.0
2023-02-28 11:55:00,133.02,133.25,133.01,133.22,6821.0,126.9419,127.1613,126.9323,127.1327,6821.0
2023-02-28 12:00:00,133.24,133.26,133.04,133.05,2241.0,127.1518,127.1709,126.9609,126.9705,2241.0
2023-02-28 12:05:00,133.08,133.19,133.08,133.17,2960.0,126.9991,127.1041,126.9991,127.085,2960.0
2023-02-28 12:10:00,133.16,133.28,133.15,133.23,4722.0,127.0755,127.19,127.0659,127.1423,4722.0
2023-02-28 12:15:00,133.26,133.4,133.23,133.35,3583.0,127.1709,127.3045,127.1423,127.2568,3583.0
2023-02-28 12:20:00,133.31,133.51,133.31,133.43,3925.0,127.2186,127.4095,127.2186,127.3331,3925.0
2023-02-28 12:25:00,133.42,133.46,133.35,133.41,3102.0,127.3236,127.3617,127.2568,127.314,3102.0
2023-02-28 12:30:00,133.35,133.48,133.29,133.29,8806.0,127.2568,127.3808,127.1995,127.1995,8806.0
2023-02-28 12:35:00,133.28,133.33,133.19,133.25,3465.0,127.19,127.2377,127.1041,127.1613,3465.0
2023-02-28 12:40:00,133.24,133.24,133.12,133.18,1548.0,127.1518,127.1518,127.0373,127.0945,1548.0
2023-02-28 12:45:00,133.12,133.24,133.09,133.13,3627.0,127.0373,127.1518,127.0087,127.0468,3627.0
2023-02-28 12:50:00,133.08,133.18,133.06,133.17,3918.0,126.9991,127.0945,126.98,127.085,3918.0
2023-02-28 12:55:00,133.18,133.28,133.18,133.24,2005.0,127.0945,127.19,127.0945,127.1518,2005.0
2023-02-28 13:00:00,133.27,133.31,133.24,133.31,1295.0,127.1804,127.2186,127.1518,127.2186,1295.0
2023-02-28 13:05:00,133.32,133.32,133.14,133.14,2250.0,127.2281,127.2281,127.0564,127.0564,2250.0
2023-02-28 13:10:00,133.17,133.22,133.15,133.17,3707.0,127.085,127.1327,127.0659,127.085,3707.0
2023-02-28 13:15:00,133.13,133.22,133.12,133.19,2088.0,127.0468,127.1327,127.0373,127.1041,2088.0
2023-02-28 13:20:00,133.21,133.3,133.2,133.27,2530.0,127.1232,127.2091,127.1136,127.1804,2530.0
2023-02-28 13:25:00,133.26,133.27,133.16,133.24,2720.0,127.1709,127.1804,127.0755,127.1518,2720.0
2023-02-28 13:30:00,133.23,133.23,132.96,133.03,7219.0,127.1423,127.1423,126.8846,126.9514,7219.0
2023-02-28 13:35:00,133.01,133.09,132.9,132.93,4472.0,126.9323,127.0087,126.8273,126.856,4472.0
2023-02-28 13:40:00,132.97,132.97,132.82,132.82,4240.0,126.8941,126.8941,126.751,126.751,4240.0
2023-02-28 13:45:00,132.86,133.0,132.86,132.96,4681.0,126.7892,126.9228,126.7892,126.8846,4681.0
2023-02-28 13:50:00,132.9,132.91,132.84,132.86,1909.0,126.8273,126.8369,126.7701,126.7892,1909.0
2023-02-28 13:55:00,132.92,132.92,132.71,132.76,1982.0,126.8464,126.8464,126.646,126.6937,1982.0
2023-02-28 14:00:00,132.76,132.86,132.75,132.83,4396.0,126.6937,126.7892,126.6842,126.7605,4396.0
2023-02-28 14:05:00,132.76,132.79,132.6,132.77,4049.0,126.6937,126.7224,126.541,126.7033,4049.0
2023-02-28 14:10:00,132.79,132.79,132.69,132.78,3327.0,126.7224,126.7224,126.6269,126.7128,3327.0
2023-02-28 14:15:00,132.76,132.83,132.73,132.79,12795.0,126.6937,126.7605,126.6651,126.7224,12795.0
2023-02-28 14:20:00,132.77,132.81,132.72,132.81,4359.0,126.7033,126.7414,126.6556,126.7414,4359.0
2023-02-28 14:25:00,132.81,132.86,132.68,132.69,6343.0,126.7414,126.7892,126.6174,126.6269,6343.0
2023-02-28 14:30:00,132.67,132.76,132.67,132.72,5468.0,126.6078,126.6937,126.6078,126.6556,5468.0
2023-02-28 14:35:00,132.69,132.75,132.63,132.68,3936.0,126.6269,126.6842,126.5697,126.6174,3936.0
2023-02-28 14:40:00,132.69,132.74,132.59,132.71,3539.0,126.6269,126.6746,126.5315,126.646,3539.0
2023-02-28 14:45:00,132.74,132.94,132.73,132.87,2850.0,126.6746,126.8655,126.6651,126.7987,2850.0
2023-02-28 14:50:00,132.85,132.91,132.65,132.65,5432.0,126.7796,126.8369,126.5888,126.5888,5432.0
2023-02-28 14:55:00,132.64,132.68,132.61,132.63,6107.0,126.5792,126.6174,126.5506,126.5697,6107.0
2023-02-28 15:00:00,132.63,132.69,132.53,132.69,7570.0,126.5697,126.6269,126.4742,126.6269,7570.0
2023-02-28 15:05:00,132.7,132.76,132.6,132.66,5508.0,126.6365,126.6937,126.541,126.5983,5508.0
2023-02-28 15:10:00,132.7,132.91,132.67,132.79,19063.0,126.6365,126.8369,126.6078,126.7224,19063.0
2023-02-28 15:15:00,132.75,132.78,132.52,132.58,13338.0,126.6842,126.7128,126.4647,126.522,13338.0
2023-02-28 15:20:00,132.59,132.65,132.38,132.38,3643.0,126.5315,126.5888,126.3311,126.3311,3643.0
2023-02-28 15:25:00,132.36,132.38,132.24,132.37,6857.0,126.312,126.3311,126.1975,126.3216,6857.0
2023-02-28 15:30:00,132.37,132.38,132.24,132.3,10641.0,126.3216,126.3311,126.1975,126.2548,10641.0
2023-02-28 15:35:00,132.34,132.39,132.2,132.37,11273.0,126.2929,126.3406,126.1593,126.3216,11273.0
2023-02-28 15:40:00,132.39,132.51,132.35,132.51,13245.0,126.3406,126.4552,126.3025,126.4552,13245.0
2023-02-28 15:45:00,132.53,132.6,132.43,132.47,17386.0,126.4742,126.541,126.3788,126.417,17386.0
2023-02-28 15:50:00,132.45,132.61,132.37,132.37,24370.0,126.3979,126.5506,126.3216,126.3216,24370.0
2023-02-28 15:55:00,132.37,132.46,132.05,132.05,103886.0,126.3216,126.4074,126.0162,126.0162,103886.0
2023-03-01 09:30:00,131.26,132.13,131.02,131.9,17414.0,125.2623,126.0925,125.0332,125.873,17414.0
2023-03-01 09:35:00,131.9,132.39,131.86,132.38,4943.0,125.873,126.3406,125.8349,126.3311,4943.0
2023-03-01 09:40:00,132.28,132.45,132.05,132.45,9530.0,126.2357,126.3979,126.0162,126.3979,9530.0
2023-03-01 09:45:00,132.75,133.29,132.52,133.29,11275.0,126.6842,127.1995,126.4647,127.1995,11275.0
2023-03-01 09:50:00,133.18,133.49,133.15,133.22,6181.0,127.0945,127.3904,127.0659,127.1327,6181.0
2023-03-01 09:55:00,133.22,133.37,133.13,133.24,6374.0,127.1327,127.2759,127.0468,127.1518,6374.0
2023-03-01 10:00:00,133.48,133.7,133.13,133.64,7156.0,127.3808,127.5908,127.0468,127.5335,7156.0
2023-03-01 10:05:00,133.58,133.72,133.32,133.43,15351.0,127.4763,127.6099,127.2281,127.3331,15351.0
2023-03-01 10:10:00,133.24,133.28,132.83,132.93,7691.0,127.1518,127.19,126.7605,126.856,7691.0
2023-03-01 10:15:00,132.87,133.17,132.83,133.15,7270.0,126.7987,127.085,126.7605,127.0659,7270.0
2023-03-01 10:20:00,133.1,133.25,132.9,133.01,9638.0,127.0182,127.1613,126.8273,126.9323,9638.0
2023-03-01 10:25:00,133.01,133.32,133.01,133.06,4685.0,126.9323,127.2281,126.9323,126.98,4685.0
2023-03-01 10:30:00,133.09,133.19,132.94,133.19,15992.0,127.0087,127.1041,126.8655,127.1041,15992.0
2023-03-01 10:35:00,133.25,133.73,133.19,133.56,13778.0,127.1613,127.6194,127.1041,127.4572,13778.0
2023-03-01 10:40:00,133.56,133.95,133.53,133.95,7862.0,127.4572,127.8294,127.4286,127.8294,7862.0
2023-03-01 10:45:00,133.96,134.07,133.75,133.84,29797.0,127.8389,127.9439,127.6385,127.7244,29797.0
2023-03-01 10:50:00,133.77,133.77,133.34,133.42,4291.0,127.6576,127.6576,127.2472,127.3236,4291.0
2023-03-01 10:55:00,133.32,133.67,133.26,133.65,7138.0,127.2281,127.5622,127.1709,127.5431,7138.0
2023-03-01 11:00:00,133.69,133.86,133.59,133.78,12344.0,127.5812,127.7435,127.4858,127.6671,12344.0
2023-03-01 11:05:00,133.82,133.89,133.27,133.46,14356.0,127.7053,127.7721,127.1804,127.3617,14356.0
2023-03-01 11:10:00,133.46,133.5,133.24,133.35,14632.0,127.3617,127.3999,127.1518,127.2568,14632.0
2023-03-01 11:15:00,133.29,133.46,133.24,133.35,13188.0,127.1995,127.3617,127.1518,127.2568,13188.0
2023-03-01 11:20:00,133.35,133.56,133.29,133.42,11372.0,127.2568,127.4572,127.1995,127.3236,11372.0
2023-03-01 11:25:00,133.44,133.84,133.4,133.75,19546.0,127.3427,127.7244,127.3045,127.6385,19546.0
2023-03-01 11:30:00,133.76,133.81,133.57,133.66,31300.0,127.648,127.6958,127.4667,127.5526,31300.0
2023-03-01 11:35:00,133.63,133.68,133.12,133.18,12635.0,127.524,127.5717,127.0373,127.0945,12635.0
2023-03-01 11:40:00,133.22,133.44,133.18,133.31,5914.0,127.1327,127.3427,127.0945,127.2186,5914.0
2023-03-01 11:45:00,133.44,133.77,133.39,133.67,6021.0,127.3427,127.6576,127.2949,127.5622,6021.0
2023-03-01 11:50:00,133.76,133.99,133.76,133.95,7431.0,127.648,127.8675,127.648,127.8294,7431.0
2023-03-01 11:55:00,133.93,134.17,133.92,133.95,3624.0,127.8103,128.0393,127.8007,127.8294,3624.0
2023-03-01 12:00:00,133.9,134.01,133.82,133.82,3780.0,127.7816,127.8866,127.7053,127.7053,3780.0
2023-03-01 12:05:00,133.85,134.01,133.85,133.99,3952.0,127.7339,127.8866,127.7339,127.8675,3952.0
2023-03-01 12:10:00,133.99,134.2,133.64,133.81,6877.0,127.8675,128.0679,127.5335,127.6958,6877.0
2023-03-01 12:15:00,133.84,134.01,133.84,133.86,4437.0,127.7244,127.8866,127.7244,127.7435,4437.0
2023-03-01 12:20:00,133.92,133.99,133.82,133.84,4249.0,127.8007,127.8675,127.7053,127.7244,4249.0
2023-03-01 12:25:00,133.87,134.0,133.78,133.83,3960.0,127.753,127.8771,127.6671,127.7148,3960.0
2023-03-01 12:30:00,133.79,133.82,133.65,133.66,3506.0,127.6767,127.7053,127.5431,127.5526,3506.0
2023-03-01 12:35:00,133.65,133.77,133.62,133.76,3140.0,127.5431,127.6576,127.5144,127.648,3140.0
2023-03-01 12:40:00,133.74,133.97,133.7,133.93,10894.0,127.629,127.8484,127.5908,127.8103,10894.0
2023-03-01 12:45:00,133.98,133.98,133.65,133.76,3782.0,127.858,127.858,127.5431,127.648,3782.0
2023-03-01 12:50:00,133.78,133.95,133.71,133.89,5690.0,127.6671,127.8294,127.6003,127.7721,5690.0
2023-03-01 12:55:00,133.88,133.9,133.77,133.77,3053.0,127.7626,127.7816,127.6576,127.6576,3053.0
2023-03-01 13:00:00,133.75,133.75,133.62,133.66,3014.0,127.6385,127.6385,127.5144,127.5526,3014.0
2023-03-01 13:05:00,133.67,133.67,133.52,133.56,3200.0,127.5622,127.5622,127.419,127.4572,3200.0
2023-03-01 13:10:00,133.6,133.97,133.6,133.97,2751.0,127.4954,127.8484,127.4954,127.8484,2751.0
2023-03-01 13:15:00,133.93,133.97,133.82,133.9,15402.0,127.8103,127.8484,127.7053,127.7816,15402.0
2023-03-01 13:20:00,133.92,133.98,133.85,133.95,11853.0,127.8007,127.858,127.7339,127.8294,11853.0
2023-03-01 13:25:00,133.98,134.17,133.98,134.17,6403.0,127.858,128.0393,127.858,128.0393,6403.0
2023-03-01 13:30:00,134.15,134.15,133.86,133.91,16148.0,128.0202,128.0202,127.7435,127.7912,16148.0
2023-03-01 13:35:00,133.91,134.17,133.91,134.15,5732.0,127.7912,128.0393,127.7912,128.0202,5732.0
2023-03-01 13:40:00,134.09,134.12,133.99,134.06,6462.0,127.963,127.9916,127.8675,127.9343,6462.0
2023-03-01 13:45:00,134.01,134.21,133.97,134.21,11837.0,127.8866,128.0775,127.8484,128.0775,11837.0
2023-03-01 13:50:00,134.21,134.22,134.07,134.18,7022.0,128.0775,128.087,127.9439,128.0488,7022.0
2023-03-01 13:55:00,134.2,134.3,133.97,134.03,16867.0,128.0679,128.1634,127.8484,127.9057,16867.0
2023-03-01 14:00:00,134.0,134.11,133.87,133.97,22811.0,127.8771,127.982,127.753,127.8484,22811.0
2023-03-01 14:05:00,133.97,134.06,133.87,133.9,20278.0,127.8484,127.9343,127.753,127.7816,20278.0
2023-03-01 14:10:00,133.95,134.25,133.93,134.21,18580.0,127.8294,128.1157,127.8103,128.0775,18580.0
2023-03-01 14:15:00,134.17,134.2,133.96,134.16,10391.0,128.0393,128.0679,127.8389,128.0298,10391.0
2023-03-01 14:20:00,134.21,134.22,133.9,134.15,8581.0,128.0775,128.087,127.7816,128.0202,8581.0
2023-03-01 14:25:00,134.2,134.24,134.02,134.18,12146.0,128.0679,128.1061,127.8962,128.0488,12146.0
2023-03-01 14:30:00,134.13,134.16,133.89,133.97,19613.0,128.0011,128.0298,127.7721,127.8484,19613.0
2023-03-01 14:35:00,133.99,134.18,133.98,134.1,19843.0,127.8675,128.0488,127.858,127.9725,19843.0
2023-03-01 14:40:00,134.06,134.3,133.97,134.23,17515.0,127.9343,128.1634,127.8484,128.0966,17515.0
2023-03-01 14:45:00,134.23,134.31,134.16,134.21,10415.0,128.0966,128.1729,128.0298,128.0775,10415.0
2023-03-01 14:50:00,134.23,134.45,134.13,134.41,16374.0,128.0966,128.3065,128.0011,128.2683,16374.0
2023-03-01 14:55:00,134.44,134.53,134.36,134.47,11969.0,128.297,128.3829,128.2206,128.3256,11969.0
2023-03-01 15:00:00,134.45,134.53,134.3,134.34,16629.0,128.3065,128.3829,128.1634,128.2015,16629.0
2023-03-01 15:05:00,134.38,134.49,134.33,134.42,12803.0,128.2397,128.3447,128.192,128.2779,12803.0
2023-03-01 15:10:00,134.43,134.66,134.43,134.53,15791.0,128.2874,128.5069,128.2874,128.3829,15791.0
2023-03-01 15:15:00,134.56,134.69,134.43,134.68,19120.0,128.4115,128.5355,128.2874,128.526,19120.0
2023-03-01 15:20:00,134.68,134.7,134.35,134.35,25538.0,128.526,128.5451,128.2111,128.2111,25538.0
2023-03-01 15:25:00,134.36,134.55,134.29,134.53,26302.0,128.2206,128.4019,128.1538,128.3829,26302.0
2023-03-01 15:30:00,134.54,134.55,134.1,134.16,59102.0,128.3924,128.4019,127.9725,128.0298,59102.0
2023-03-01 15:35:00,134.15,134.23,133.77,133.96,31516.0,128.0202,128.0966,127.6576,127.8389,31516.0
2023-03-01 15:40:00,133.98,134.14,133.81,133.88,64936.0,127.858,128.0107,127.6958,127.7626,64936.0
2023-03-01 15:45:00,133.87,134.16,133.81,133.92,55205.0,127.753,128.0298,127.6958,127.8007,55205.0
2023-03-01 15:50:00,133.9,133.92,133.53,133.74,78254.0,127.7816,127.8007,127.4286,127.629,78254.0
2023-03-01 15:55:00,133.74,133.79,133.1,133.35,162466.0,127.629,127.6767,127.0182,127.2568,162466.0
2023-03-02 09:30:00,132.15,132.84,131.96,132.47,12366.0,126.1116,126.7701,125.9303,126.417,12366.0
2023-03-02 09:35:00,132.2,132.58,131.99,132.33,16164.0,126.1593,126.522,125.9589,126.2834,16164.0
2023-03-02 09:40:00,132.41,132.41,132.15,132.16,6356.0,126.3597,126.3597,126.1116,126.1212,6356.0
2023-03-02 09:45:00,132.27,132.63,132.23,132.63,3156.0,126.2261,126.5697,126.188,126.5697,3156.0
2023-03-02 09:50:00,132.67,132.89,132.54,132.81,12809.0,126.6078,126.8178,126.4838,126.7414,12809.0
2023-03-02 09:55:00,132.78,132.8,132.16,132.39,9555.0,126.7128,126.7319,126.1212,126.3406,9555.0
2023-03-02 10:00:00,132.39,132.59,132.12,132.39,10167.0,126.3406,126.5315,126.083,126.3406,10167.0
2023-03-02 10:05:00,132.46,132.87,132.4,132.72,9505.0,126.4074,126.7987,126.3502,126.6556,9505.0
2023-03-02 10:10:00,132.69,133.01,132.65,132.85,10220.0,126.6269,126.9323,126.5888,126.7796,10220.0
2023-03-02 10:15:00,132.89,132.89,132.6,132.65,16296.0,126.8178,126.8178,126.541,126.5888,16296.0
2023-03-02 10:20:00,132.75,132.79,132.4,132.72,11654.0,126.6842,126.7224,126.3502,126.6556,11654.0
2023-03-02 10:25:00,132.72,132.95,132.55,132.78,11279.0,126.6556,126.8751,126.4933,126.7128,11279.0
2023-03-02 10:30:00,132.78,133.12,132.7,133.01,4889.0,126.7128,127.0373,126.6365,126.9323,4889.0
2023-03-02 10:35:00,133.02,133.12,132.87,132.91,3810.0,126.9419,127.0373,126.7987,126.8369,3810.0
2023-03-02 10:40:00,132.9,133.01,132.8,132.93,5684.0,126.8273,126.9323,126.7319,126.856,5684.0
2023-03-02 10:45:00,132.98,133.16,132.98,133.06,4920.0,126.9037,127.0755,126.9037,126.98,4920.0
2023-03-02 10:50:00,133.14,133.19,133.05,133.09,6187.0,127.0564,127.1041,126.9705,127.0087,6187.0
2023-03-02 10:55:00,133.1,133.15,132.99,132.99,4904.0,127.0182,127.0659,126.9132,126.9132,4904.0
2023-03-02 11:00:00,133.0,133.15,132.95,132.99,10866.0,126.9228,127.0659,126.8751,126.9132,10866.0
2023-03-02 11:05:00,133.02,133.13,132.98,133.02,6380.0,126.9419,127.0468,126.9037,126.9419,6380.0
2023-03-02 11:10:00,133.05,133.13,132.99,133.07,9223.0,126.9705,127.0468,126.9132,126.9896,9223.0
2023-03-02 11:15:00,133.09,133.3,133.03,133.29,14301.0,127.0087,127.2091,126.9514,127.1995,14301.0
2023-03-02 11:20:00,133.28,133.38,133.2,133.34,11691.0,127.19,127.2854,127.1136,127.2472,11691.0
2023-03-02 11:25:00,133.34,133.57,133.23,133.56,8301.0,127.2472,127.4667,127.1423,127.4572,8301.0
2023-03-02 11:30:00,133.53,133.56,133.45,133.49,3602.0,127.4286,127.4572,127.3522,127.3904,3602.0
2023-03-02 11:35:00,133.49,133.49,133.27,133.31,2655.0,127.3904,127.3904,127.1804,127.2186,2655.0
2023-03-02 11:40:00,133.4,133.6,133.4,133.52,2551.0,127.3045,127.4954,127.3045,127.419,2551.0
2023-03-02 11:45:00,133.58,133.58,133.37,133.48,4057.0,127.4763,127.4763,127.2759,127.3808,4057.0
2023-03-02 11:50:00,133.52,133.56,133.41,133.41,5654.0,127.419,127.4572,127.314,127.314,5654.0
2023-03-02 11:55:00,133.41,133.71,133.35,133.62,16200.0,127.314,127.6003,127.2568,127.5144,16200.0
2023-03-02 12:00:00,133.59,133.7,133.43,133.64,6195.0,127.4858,127.5908,127.3331,127.5335,6195.0
2023-03-02 12:05:00,133.67,133.91,133.67,133.77,4094.0,127.5622,127.7912,127.5622,127.6576,4094.0
2023-03-02 12:10:00,133.65,133.86,133.58,133.79,4706.0,127.5431,127.7435,127.4763,127.6767,4706.0
2023-03-02 12:15:00,133.8,133.96,133.67,133.75,2818.0,127.6862,127.8389,127.5622,127.6385,2818.0
2023-03-02 12:20:00,133.81,134.11,133.81,134.09,3024.0,127.6958,127.982,127.6958,127.963,3024.0
2023-03-02 12:25:00,134.09,134.1,133.93,133.96,4200.0,127.963,127.9725,127.8103,127.8389,4200.0
2023-03-02 12:30:00,133.97,134.2,133.87,133.88,4706.0,127.8484,128.0679,127.753,127.7626,4706.0
2023-03-02 12:35:00,133.92,134.12,133.89,134.06,3000.0,127.8007,127.9916,127.7721,127.9343,3000.0
2023-03-02 12:40:00,134.0,134.04,133.84,134.0,3683.0,127.8771,127.9152,127.7244,127.8771,3683.0
2023-03-02 12:45:00,134.08,134.25,134.05,134.08,3811.0,127.9534,128.1157,127.9248,127.9534,3811.0
2023-03-02 12:50:00,134.12,134.35,134.12,134.35,6115.0,127.9916,128.2111,127.9916,128.2111,6115.0
2023-03-02 12:55:00,134.4,134.45,134.24,134.36,3893.0,128.2588,128.3065,128.1061,128.2206,3893.0
2023-03-02 13:00:00,134.35,134.36,134.09,134.15,2296.0,128.2111,128.2206,127.963,128.0202,2296.0
2023-03-02 13:05:00,134.14,134.2,133.98,134.15,25647.0,128.0107,128.0679,127.858,128.0202,25647.0
2023-03-02 13:10:00,134.17,134.33,134.08,134.24,6579.0,128.0393,128.192,127.9534,128.1061,6579.0
2023-03-02 13:15:00,134.21,134.27,133.92,134.25,67472.0,128.0775,128.1347,127.8007,128.1157,67472.0
2023-03-02 13:20:00,134.29,134.29,133.81,133.97,7230.0,128.1538,128.1538,127.6958,127.8484,7230.0
2023-03-02 13:25:00,133.96,134.02,133.91,133.97,6773.0,127.8389,127.8962,127.7912,127.8484,6773.0
2023-03-02 13:30:00,134.02,134.35,133.96,134.23,5066.0,127.8962,128.2111,127.8389,128.0966,5066.0
2023-03-02 13:35:00,134.32,135.0,134.3,134.62,21592.0,128.1825,128.8314,128.1634,128.4687,21592.0
2023-03-02 13:40:00,134.67,134.89,134.62,134.85,4006.0,128.5165,128.7264,128.4687,128.6882,4006.0
2023-03-02 13:45:00,134.84,135.09,134.84,134.88,6961.0,128.6787,128.9173,128.6787,128.7169,6961.0
2023-03-02 13:50:00,134.83,134.87,134.73,134.83,1677.0,128.6691,128.7073,128.5737,128.6691,1677.0
2023-03-02 13:55:00,134.91,135.13,134.83,135.06,5890.0,128.7455,128.9554,128.6691,128.8886,5890.0
2023-03-02 14:00:00,135.09,135.38,135.09,135.27,6957.0,128.9173,129.194,128.9173,129.089,6957.0
2023-03-02 14:05:00,135.2,135.4,135.12,135.13,13777.0,129.0222,129.2131,128.9459,128.9554,13777.0
2023-03-02 14:10:00,135.08,135.15,134.8,134.92,16499.0,128.9077,128.9745,128.6405,128.755,16499.0
2023-03-02 14:15:00,134.93,135.02,134.87,134.92,5939.0,128.7646,128.8505,128.7073,128.755,5939.0
2023-03-02 14:20:00,134.97,135.06,134.89,135.0,38761.0,128.8028,128.8886,128.7264,128.8314,38761.0
2023-03-02 14:25:00,134.92,135.0,134.74,134.75,12269.0,128.755,128.8314,128.5833,128.5928,12269.0
2023-03-02 14:30:00,134.75,134.96,134.71,134.83,9807.0,128.5928,128.7932,128.5546,128.6691,9807.0
2023-03-02 14:35:00,134.86,134.97,134.74,134.77,10665.0,128.6978,128.8028,128.5833,128.6119,10665.0
2023-03-02 14:40:00,134.69,134.77,134.56,134.64,11977.0,128.5355,128.6119,128.4115,128.4878,11977.0
2023-03-02 14:45:00,134.64,134.85,134.53,134.85,6935.0,128.4878,128.6882,128.3829,128.6882,6935.0
2023-03-02 14:50:00,134.84,134.91,134.79,134.82,6786.0,128.6787,128.7455,128.631,128.6596,6786.0
2023-03-02 14:55:00,134.87,135.07,134.82,135.01,5934.0,128.7073,128.8982,128.6596,128.8409,5934.0
2023-03-02 15:00:00,135.09,135.13,134.75,134.82,4974.0,128.9173,128.9554,128.5928,128.6596,4974.0
2023-03-02 15:05:00,134.77,134.78,134.67,134.68,4670.0,128.6119,128.6214,128.5165,128.526,4670.0
2023-03-02 15:10:00,134.69,134.76,134.62,134.69,5361.0,128.5355,128.6023,128.4687,128.5355,5361.0
2023-03-02 15:15:00,134.67,134.88,134.65,134.69,6868.0,128.5165,128.7169,128.4974,128.5355,6868.0
2023-03-02 15:20:00,134.67,134.71,134.55,134.65,8789.0,128.5165,128.5546,128.4019,128.4974,8789.0
2023-03-02 15:25:00,134.66,134.87,134.65,134.82,8645.0,128.5069,128.7073,128.4974,128.6596,8645.0
2023-03-02 15:30:00,134.83,135.04,134.83,135.0,10141.0,128.6691,128.8696,128.6691,128.8314,10141.0
2023-03-02 15:35:00,134.99,135.29,134.9,135.29,19303.0,128.8218,129.1081,128.736,129.1081,19303.0
2023-03-02 15:40:00,135.33,135.51,135.27,135.34,16643.0,129.1463,129.3181,129.089,129.1558,16643.0
2023-03-02 15:45:00,135.33,135.51,135.01,135.13,29210.0,129.1463,129.3181,128.8409,128.9554,29210.0
2023-03-02 15:50:00,135.12,135.24,134.84,134.86,51080.0,128.9459,129.0604,128.6787,128.6978,51080.0
2023-03-02 15:55:00,134.85,135.06,134.69,134.89,93839.0,128.6882,128.8886,128.5355,128.7264,93839.0
2023-03-03 09:30:00,136.11,136.12,135.12,136.12,25843.0,129.8907,129.9002,128.9459,129.9002,25843.0
2023-03-03 09:35:00,135.94,136.02,135.52,135.65,2772.0,129.7284,129.8048,129.3276,129.4517,2772.0
2023-03-03 09:40:00,135.58,135.58,135.33,135.47,7927.0,129.3849,129.3849,129.1463,129.2799,7927.0
2023-03-03 09:45:00,135.5,135.7,135.25,135.38,8932.0,129.3085,129.4994,129.07,129.194,8932.0
2023-03-03 09:50:00,135.34,135.55,135.2,135.55,4935.0,129.1558,129.3562,129.0222,129.3562,4935.0
2023-03-03 09:55:00,135.51,135.83,135.45,135.71,11035.0,129.3181,129.6235,129.2608,129.5089,11035.0
2023-03-03 10:00:00,135.75,135.85,134.76,134.97,5522.0,129.5471,129.6425,128.6023,128.8028,5522.0
2023-03-03 10:05:00,134.96,134.96,134.62,134.65,5492.0,128.7932,128.7932,128.4687,128.4974,5492.0
2023-03-03 10:10:00,134.69,135.36,134.59,135.19,7285.0,128.5355,129.1749,128.4401,129.0127,7285.0
2023-03-03 10:15:00,135.27,135.35,135.12,135.19,5958.0,129.089,129.1654,128.9459,129.0127,5958.0
2023-03-03 10:20:00,135.23,135.6,135.21,135.41,6704.0,129.0509,129.404,129.0318,129.2226,6704.0
2023-03-03 10:25:00,135.49,135.65,135.48,135.58,2964.0,129.299,129.4517,129.2894,129.3849,2964.0
2023-03-03 10:30:00,135.59,135.61,135.3,135.31,4929.0,129.3944,129.4135,129.1177,129.1272,4929.0
2023-03-03 10:35:00,135.36,135.5,135.3,135.46,4442.0,129.1749,129.3085,129.1177,129.2704,4442.0
2023-03-03 10:40:00,135.45,135.58,135.3,135.5,7722.0,129.2608,129.3849,129.1177,129.3085,7722.0
2023-03-03 10:45:00,135.56,135.89,135.56,135.79,15494.0,129.3658,129.6807,129.3658,129.5853,15494.0
2023-03-03 10:50:00,135.78,135.78,135.63,135.69,3903.0,129.5757,129.5757,129.4326,129.4899,3903.0
2023-03-03 10:55:00,135.76,135.8,135.65,135.71,4237.0,129.5567,129.5948,129.4517,129.5089,4237.0
2023-03-03 11:00:00,135.77,135.99,135.69,135.69,3756.0,129.5662,129.7761,129.4899,129.4899,3756.0
2023-03-03 11:05:00,135.73,135.92,135.73,135.88,1175.0,129.528,129.7093,129.528,129.6712,1175.0
2023-03-03 11:10:00,135.92,136.06,135.77,135.94,4729.0,129.7093,129.8429,129.5662,129.7284,4729.0
2023-03-03 11:15:00,135.98,136.17,135.94,136.12,3644.0,129.7666,129.9479,129.7284,129.9002,3644.0
2023-03-03 11:20:00,136.11,136.11,135.96,136.08,3362.0,129.8907,129.8907,129.7475,129.862,3362.0
2023-03-03 11:25:00,136.06,136.14,136.0,136.05,5554.0,129.8429,129.9193,129.7857,129.8334,5554.0
2023-03-03 11:30:00,136.12,136.36,136.12,136.24,7736.0,129.9002,130.1292,129.9002,130.0147,7736.0
2023-03-03 11:35:00,136.4,136.44,136.31,136.31,3345.0,130.1674,130.2056,130.0815,130.0815,3345.0
2023-03-03 11:40:00,136.31,136.42,136.31,136.42,1099.0,130.0815,130.1865,130.0815,130.1865,1099.0
2023-03-03 11:45:00,136.38,136.59,136.37,136.49,9031.0,130.1483,130.3487,130.1388,130.2533,9031.0
2023-03-03 11:50:00,136.51,136.67,136.45,136.65,2982.0,130.2724,130.4251,130.2151,130.406,2982.0
2023-03-03 11:55:00,136.64,136.69,136.55,136.65,3776.0,130.3964,130.4442,130.3106,130.406,3776.0
2023-03-03 12:00:00,136.65,136.67,136.51,136.61,8325.0,130.406,130.4251,130.2724,130.3678,8325.0
2023-03-03 12:05:00,136.65,136.69,136.64,136.64,1127.0,130.406,130.4442,130.3964,130.3964,1127.0
2023-03-03 12:10:00,136.61,136.68,136.58,136.66,2072.0,130.3678,130.4346,130.3392,130.4155,2072.0
2023-03-03 12:15:00,136.63,136.71,136.61,136.64,2262.0,130.3869,130.4632,130.3678,130.3964,2262.0
2023-03-03 12:20:00,136.63,136.66,136.55,136.55,2910.0,130.3869,130.4155,130.3106,130.3106,2910.0
2023-03-03 12:25:00,136.62,136.62,136.57,136.62,1558.0,130.3774,130.3774,130.3296,130.3774,1558.0
2023-03-03 12:30:00,136.59,136.62,136.55,136.6,2270.0,130.3487,130.3774,130.3106,130.3583,2270.0
2023-03-03 12:35:00,136.58,136.63,136.55,136.61,1703.0,130.3392,130.3869,130.3106,130.3678,1703.0
2023-03-03 12:40:00,136.55,136.61,136.52,136.61,1140.0,130.3106,130.3678,130.2819,130.3678,1140.0
2023-03-03 12:45:00,136.6,136.7,136.59,136.7,1863.0,130.3583,130.4537,130.3487,130.4537,1863.0
2023-03-03 12:50:00,136.69,136.81,136.61,136.81,3317.0,130.4442,130.5587,130.3678,130.5587,3317.0
2023-03-03 12:55:00,136.83,136.94,136.82,136.89,2545.0,130.5778,130.6827,130.5682,130.635,2545.0
2023-03-03 13:00:00,136.81,136.83,136.73,136.73,4405.0,130.5587,130.5778,130.4823,130.4823,4405.0
2023-03-03 13:05:00,136.69,136.77,136.64,136.77,900.0,130.4442,130.5205,130.3964,130.5205,900.0
2023-03-03 13:10:00,136.76,136.83,136.74,136.83,5597.0,130.511,130.5778,130.4919,130.5778,5597.0
2023-03-03 13:15:00,136.81,136.85,136.77,136.77,3926.0,130.5587,130.5968,130.5205,130.5205,3926.0
2023-03-03 13:20:00,136.8,136.8,136.69,136.71,2302.0,130.5491,130.5491,130.4442,130.4632,2302.0
2023-03-03 13:25:00,136.75,136.89,136.73,136.8,6004.0,130.5014,130.635,130.4823,130.5491,6004.0
2023-03-03 13:30:00,136.82,136.85,136.76,136.81,2203.0,130.5682,130.5968,130.511,130.5587,2203.0
2023-03-03 13:35:00,136.8,136.8,136.66,136.71,5069.0,130.5491,130.5491,130.4155,130.4632,5069.0
2023-03-03 13:40:00,136.69,136.81,136.69,136.81,3190.0,130.4442,130.5587,130.4442,130.5587,3190.0
2023-03-03 13:45:00,136.8,136.8,136.69,136.71,2146.0,130.5491,130.5491,130.4442,130.4632,2146.0
2023-03-03 13:50:00,136.64,136.64,136.45,136.55,3205.0,130.3964,130.3964,130.2151,130.3106,3205.0
2023-03-03 13:55:00,136.6,136.72,136.57,136.68,5439.0,130.3583,130.4728,130.3296,130.4346,5439.0
2023-03-03 14:00:00,136.73,136.73,136.46,136.46,2401.0,130.4823,130.4823,130.2247,130.2247,2401.0
2023-03-03 14:05:00,136.4,136.48,136.37,136.48,2395.0,130.1674,130.2438,130.1388,130.2438,2395.0
2023-03-03 14:10:00,136.54,136.76,136.54,136.72,4163.0,130.301,130.511,130.301,130.4728,4163.0
2023-03-03 14:15:00,136.72,136.84,136.72,136.75,6021.0,130.4728,130.5873,130.4728,130.5014,6021.0
2023-03-03 14:20:00,136.73,136.8,136.64,136.69,7369.0,130.4823,130.5491,130.3964,130.4442,7369.0
2023-03-03 14:25:00,136.69,136.7,136.54,136.61,3635.0,130.4442,130.4537,130.301,130.3678,3635.0
2023-03-03 14:30:00,136.68,136.78,136.66,136.76,5336.0,130.4346,130.53,130.4155,130.511,5336.0
2023-03-03 14:35:00,136.75,136.77,136.7,136.77,5161.0,130.5014,130.5205,130.4537,130.5205,5161.0
2023-03-03 14:40:00,136.78,136.88,136.71,136.8,7292.0,130.53,130.6255,130.4632,130.5491,7292.0
2023-03-03 14:45:00,136.81,136.95,136.78,136.89,3706.0,130.5587,130.6923,130.53,130.635,3706.0
2023-03-03 14:50:00,136.92,136.94,136.85,136.87,4569.0,130.6636,130.6827,130.5968,130.6159,4569.0
2023-03-03 14:55:00,136.83,136.93,136.83,136.85,11379.0,130.5778,130.6732,130.5778,130.5968,11379.0
2023-03-03 15:00:00,136.85,137.08,136.84,136.9,27161.0,130.5968,130.8163,130.5873,130.6446,27161.0
2023-03-03 15:05:00,136.94,137.14,136.91,137.13,8979.0,130.6827,130.8736,130.6541,130.8641,8979.0
2023-03-03 15:10:00,137.18,137.18,136.94,136.94,5819.0,130.9118,130.9118,130.6827,130.6827,5819.0
2023-03-03 15:15:00,136.96,137.13,136.92,137.08,5383.0,130.7018,130.8641,130.6636,130.8163,5383.0
2023-03-03 15:20:00,137.11,137.15,137.05,137.06,5798.0,130.845,130.8831,130.7877,130.7973,5798.0
2023-03-03 15:25:00,137.08,137.08,136.77,136.79,21134.0,130.8163,130.8163,130.5205,130.5396,21134.0
2023-03-03 15:30:00,136.84,136.88,136.8,136.85,24219.0,130.5873,130.6255,130.5491,130.5968,24219.0
2023-03-03 15:35:00,136.84,136.9,136.71,136.86,11144.0,130.5873,130.6446,130.4632,130.6064,11144.0
2023-03-03 15:40:00,136.86,136.88,136.71,136.85,18301.0,130.6064,130.6255,130.4632,130.5968,18301.0
2023-03-03 15:45:00,136.82,136.93,136.78,136.84,32658.0,130.5682,130.6732,130.53,130.5873,32658.0
2023-03-03 15:50:00,136.81,137.21,136.81,137.17,49716.0,130.5587,130.9404,130.5587,130.9022,49716.0
2023-03-03 15:55:00,137.13,137.51,137.12,137.51,89974.0,130.8641,131.2267,130.8545,131.2267,89974.0
2023-03-06 09:30:00,137.4,137.74,136.71,136.87,21500.0,131.1217,131.4462,130.4632,130.6159,21500.0
2023-03-06 09:35:00,136.82,137.34,136.79,136.79,5241.0,130.5682,131.0645,130.5396,130.5396,5241.0
2023-03-06 09:40:00,137.0,137.25,136.63,136.87,18096.0,130.74,130.9786,130.3869,130.6159,18096.0
2023-03-06 09:45:00,136.87,136.95,136.62,136.66,17966.0,130.6159,130.6923,130.3774,130.4155,17966.0
2023-03-06 09:50:00,136.74,136.94,136.33,136.78,3621.0,130.4919,130.6827,130.1006,130.53,3621.0
2023-03-06 09:55:00,136.8,136.94,136.61,136.84,4705.0,130.5491,130.6827,130.3678,130.5873,4705.0
2023-03-06 10:00:00,136.9,136.9,136.44,136.66,7463.0,130.6446,130.6446,130.2056,130.4155,7463.0
2023-03-06 10:05:00,136.75,137.08,136.65,136.87,6165.0,130.5014,130.8163,130.406,130.6159,6165.0
2023-03-06 10:10:00,137.02,137.05,136.77,136.77,2926.0,130.7591,130.7877,130.5205,130.5205,2926.0
2023-03-06 10:15:00,136.72,137.04,136.72,137.03,3499.0,130.4728,130.7782,130.4728,130.7686,3499.0
2023-03-06 10:20:00,137.06,137.16,136.99,137.03,17208.0,130.7973,130.8927,130.7305,130.7686,17208.0
2023-03-06 10:25:00,137.19,137.35,137.0,137.03,3554.0,130.9213,131.074,130.74,130.7686,3554.0
2023-03-06 10:30:00,137.03,137.16,136.87,136.94,30995.0,130.7686,130.8927,130.6159,130.6827,30995.0
2023-03-06 10:35:00,136.97,136.97,136.76,136.82,6410.0,130.7114,130.7114,130.511,130.5682,6410.0
2023-03-06 10:40:00,136.79,136.97,136.52,136.97,8320.0,130.5396,130.7114,130.2819,130.7114,8320.0
2023-03-06 10:45:00,136.98,137.03,136.75,136.89,6034.0,130.7209,130.7686,130.5014,130.635,6034.0
2023-03-06 10:50:00,136.85,136.85,136.35,136.64,21283.0,130.5968,130.5968,130.1197,130.3964,21283.0
2023-03-06 10:55:00,136.73,136.73,136.49,136.65,11230.0,130.4823,130.4823,130.2533,130.406,11230.0
2023-03-06 11:00:00,136.67,136.79,136.42,136.42,14711.0,130.4251,130.5396,130.1865,130.1865,14711.0
2023-03-06 11:05:00,136.49,136.55,136.48,136.54,1924.0,130.2533,130.3106,130.2438,130.301,1924.0
2023-03-06 11:10:00,136.52,136.59,136.35,136.49,5669.0,130.2819,130.3487,130.1197,130.2533,5669.0
2023-03-06 11:15:00,136.44,136.52,136.24,136.39,5570.0,130.2056,130.2819,130.0147,130.1579,5570.0
2023-03-06 11:20:00,136.44,136.44,136.1,136.34,10798.0,130.2056,130.2056,129.8811,130.1102,10798.0
2023-03-06 11:25:00,136.36,136.46,135.87,135.94,17294.0,130.1292,130.2247,129.6616,129.7284,17294.0
2023-03-06 11:30:00,135.94,136.1,135.93,135.93,4389.0,129.7284,129.8811,129.7189,129.7189,4389.0
2023-03-06 11:35:00,135.99,136.0,135.86,135.87,4246.0,129.7761,129.7857,129.6521,129.6616,4246.0
2023-03-06 11:40:00,135.67,135.78,135.59,135.59,3836.0,129.4708,129.5757,129.3944,129.3944,3836.0
2023-03-06 11:45:00,135.52,135.65,135.34,135.65,3536.0,129.3276,129.4517,129.1558,129.4517,3536.0
2023-03-06 11:50:00,135.65,135.91,135.65,135.91,1300.0,129.4517,129.6998,129.4517,129.6998,1300.0
2023-03-06 11:55:00,135.93,136.25,135.91,136.25,4154.0,129.7189,130.0243,129.6998,130.0243,4154.0
2023-03-06 12:00:00,136.25,136.29,135.81,135.82,6363.0,130.0243,130.0624,129.6044,129.6139,6363.0
2023-03-06 12:05:00,135.87,135.87,135.66,135.79,5156.0,129.6616,129.6616,129.4612,129.5853,5156.0
2023-03-06 12:10:00,135.81,135.93,135.81,135.93,1800.0,129.6044,129.7189,129.6044,129.7189,1800.0
2023-03-06 12:15:00,135.9,135.99,135.83,135.99,1303.0,129.6903,129.7761,129.6235,129.7761,1303.0
2023-03-06 12:20:00,135.96,135.96,135.85,135.89,2117.0,129.7475,129.7475,129.6425,129.6807,2117.0
2023-03-06 12:25:00,135.85,135.85,135.62,135.64,1415.0,129.6425,129.6425,129.4231,129.4421,1415.0
2023-03-06 12:30:00,135.65,135.69,135.45,135.45,1129.0,129.4517,129.4899,129.2608,129.2608,1129.0
2023-03-06 12:35:00,135.48,135.6,135.44,135.52,2793.0,129.2894,129.404,129.2513,129.3276,2793.0
2023-03-06 12:40:00,135.57,135.6,135.51,135.53,1238.0,129.3753,129.404,129.3181,129.3372,1238.0
2023-03-06 12:45:00,135.5,135.5,135.23,135.26,2158.0,129.3085,129.3085,129.0509,129.0795,2158.0
2023-03-06 12:50:00,135.23,135.42,135.2,135.4,2378.0,129.0509,129.2322,129.0222,129.2131,2378.0
2023-03-06 12:55:00,135.37,135.43,135.28,135.29,2950.0,129.1845,129.2417,129.0986,129.1081,2950.0
2023-03-06 13:00:00,135.31,135.39,135.3,135.32,1215.0,129.1272,129.2036,129.1177,129.1368,1215.0
2023-03-06 13:05:00,135.32,135.35,135.2,135.29,3007.0,129.1368,129.1654,129.0222,129.1081,3007.0
2023-03-06 13:10:00,135.25,135.26,135.05,135.14,2814.0,129.07,129.0795,128.8791,128.965,2814.0
2023-03-06 13:15:00,135.15,135.2,135.1,135.19,3221.0,128.9745,129.0222,128.9268,129.0127,3221.0
2023-03-06 13:20:00,135.19,135.22,134.99,135.11,5776.0,129.0127,129.0413,128.8218,128.9364,5776.0
2023-03-06 13:25:00,135.03,135.15,134.95,135.06,2729.0,128.86,128.9745,128.7837,128.8886,2729.0
2023-03-06 13:30:00,135.03,135.07,134.71,134.83,16264.0,128.86,128.8982,128.5546,128.6691,16264.0
2023-03-06 13:35:00,134.9,134.95,134.6,134.6,7852.0,128.736,128.7837,128.4497,128.4497,7852.0
2023-03-06 13:40:00,134.6,134.69,134.54,134.62,5842.0,128.4497,128.5355,128.3924,128.4687,5842.0
2023-03-06 13:45:00,134.57,134.57,134.4,134.47,3143.0,128.421,128.421,128.2588,128.3256,3143.0
2023-03-06 13:50:00,134.47,134.49,134.35,134.45,4218.0,128.3256,128.3447,128.2111,128.3065,4218.0
2023-03-06 13:55:00,134.41,134.5,134.37,134.46,2900.0,128.2683,128.3542,128.2302,128.3161,2900.0
2023-03-06 14:00:00,134.41,134.65,134.41,134.65,5592.0,128.2683,128.4974,128.2683,128.4974,5592.0
2023-03-06 14:05:00,134.63,134.71,134.46,134.64,9268.0,128.4783,128.5546,128.3161,128.4878,9268.0
2023-03-06 14:10:00,134.64,134.73,134.56,134.59,2915.0,128.4878,128.5737,128.4115,128.4401,2915.0
2023-03-06 14:15:00,134.52,134.53,134.22,134.28,3001.0,128.3733,128.3829,128.087,128.1443,3001.0
2023-03-06 14:20:00,134.28,134.31,134.09,134.29,8671.0,128.1443,128.1729,127.963,128.1538,8671.0
2023-03-06 14:25:00,134.26,134.47,134.21,134.47,5829.0,128.1252,128.3256,128.0775,128.3256,5829.0
2023-03-06 14:30:00,134.47,134.55,134.34,134.35,5285.0,128.3256,128.4019,128.2015,128.2111,5285.0
2023-03-06 14:35:00,134.33,134.56,134.22,134.47,7994.0,128.192,128.4115,128.087,128.3256,7994.0
2023-03-06 14:40:00,134.43,134.56,134.43,134.49,4586.0,128.2874,128.4115,128.2874,128.3447,4586.0
2023-03-06 14:45:00,134.44,134.44,134.19,134.24,4085.0,128.297,128.297,128.0584,128.1061,4085.0
2023-03-06 14:50:00,134.25,134.25,134.1,134.17,2986.0,128.1157,128.1157,127.9725,128.0393,2986.0
2023-03-06 14:55:00,134.19,134.36,134.19,134.28,4858.0,128.0584,128.2206,128.0584,128.1443,4858.0
2023-03-06 15:00:00,134.36,134.51,134.3,134.3,5083.0,128.2206,128.3638,128.1634,128.1634,5083.0
2023-03-06 15:05:00,134.31,134.59,134.31,134.59,4510.0,128.1729,128.4401,128.1729,128.4401,4510.0
2023-03-06 15:10:00,134.62,134.65,134.37,134.44,7397.0,128.4687,128.4974,128.2302,128.297,7397.0
2023-03-06 15:15:00,134.44,134.48,134.25,134.25,28418.0,128.297,128.3351,128.1157,128.1157,28418.0
2023-03-06 15:20:00,134.22,134.35,134.07,134.09,12837.0,128.087,128.2111,127.9439,127.963,12837.0
2023-03-06 15:25:00,134.06,134.14,133.91,133.92,6072.0,127.9343,128.0107,127.7912,127.8007,6072.0
2023-03-06 15:30:00,133.94,134.05,133.93,134.02,7555.0,127.8198,127.9248,127.8103,127.8962,7555.0
2023-03-06 15:35:00,134.02,134.09,133.9,134.09,10084.0,127.8962,127.963,127.7816,127.963,10084.0
2023-03-06 15:40:00,134.04,134.11,133.99,134.05,12010.0,127.9152,127.982,127.8675,127.9248,12010.0
2023-03-06 15:45:00,134.05,134.17,133.99,133.99,17237.0,127.9248,128.0393,127.8675,127.8675,17237.0
2023-03-06 15:50:00,133.98,134.07,133.9,133.91,34013.0,127.858,127.9439,127.7816,127.7912,34013.0
2023-03-06 15:55:00,133.89,133.98,133.6,133.61,151609.0,127.7721,127.858,127.4954,127.5049,151609.0
2023-03-07 09:30:00,133.25,133.54,132.92,133.46,11619.0,127.1613,127.4381,126.8464,127.3617,11619.0
2023-03-07 09:35:00,133.56,133.8,133.41,133.55,10499.0,127.4572,127.6862,127.314,127.4476,10499.0
2023-03-07 09:40:00,133.64,133.74,133.14,133.14,1778.0,127.5335,127.629,127.0564,127.0564,1778.0
2023-03-07 09:45:00,133.17,133.51,133.16,133.43,3294.0,127.085,127.4095,127.0755,127.3331,3294.0
2023-03-07 09:50:00,133.34,133.64,133.2,133.36,7089.0,127.2472,127.5335,127.1136,127.2663,7089.0
2023-03-07 09:55:00,133.32,133.43,133.31,133.39,4013.0,127.2281,127.3331,127.2186,127.2949,4013.0
2023-03-07 10:00:00,133.34,133.35,132.08,132.08,10338.0,127.2472,127.2568,126.0448,126.0448,10338.0
2023-03-07 10:05:00,132.11,132.25,131.55,131.67,9164.0,126.0734,126.207,125.539,125.6535,9164.0
2023-03-07 10:10:00,131.59,132.08,131.59,131.9,5675.0,125.5772,126.0448,125.5772,125.873,5675.0
2023-03-07 10:15:00,131.84,131.88,131.57,131.59,14910.0,125.8158,125.8539,125.5581,125.5772,14910.0
2023-03-07 10:20:00,131.59,132.0,131.52,131.63,16613.0,125.5772,125.9685,125.5104,125.6154,16613.0
2023-03-07 10:25:00,131.57,131.57,131.38,131.43,11860.0,125.5581,125.5581,125.3768,125.4245,11860.0
2023-03-07 10:30:00,131.38,131.58,131.22,131.48,16644.0,125.3768,125.5677,125.2241,125.4722,16644.0
2023-03-07 10:35:00,131.48,131.68,131.24,131.39,33962.0,125.4722,125.6631,125.2432,125.3863,33962.0
2023-03-07 10:40:00,131.39,131.53,131.08,131.09,11195.0,125.3863,125.5199,125.0905,125.1,11195.0
2023-03-07 10:45:00,131.04,131.52,130.98,131.32,9391.0,125.0523,125.5104,124.9951,125.3195,9391.0
2023-03-07 10:50:00,131.41,131.42,131.02,131.26,6094.0,125.4054,125.415,125.0332,125.2623,6094.0
2023-03-07 10:55:00,131.21,131.31,130.79,131.12,3467.0,125.2146,125.31,124.8138,125.1287,3467.0
2023-03-07 11:00:00,131.03,131.41,130.98,131.35,3331.0,125.0428,125.4054,124.9951,125.3482,3331.0
2023-03-07 11:05:00,131.44,131.51,131.26,131.31,7352.0,125.434,125.5009,125.2623,125.31,7352.0
2023-03-07 11:10:00,131.35,131.55,131.17,131.17,3658.0,125.3482,125.539,125.1764,125.1764,3658.0
2023-03-07 11:15:00,131.18,131.22,130.97,131.11,4064.0,125.1859,125.2241,124.9855,125.1191,4064.0
2023-03-07 11:20:00,131.14,131.18,130.57,130.64,10928.0,125.1478,125.1859,124.6038,124.6706,10928.0
2023-03-07 11:25:00,130.62,130.85,130.58,130.71,9987.0,124.6515,124.871,124.6133,124.7374,9987.0
2023-03-07 11:30:00,130.71,130.8,130.53,130.68,5402.0,124.7374,124.8233,124.5656,124.7088,5402.0
2023-03-07 11:35:00,130.69,130.91,130.69,130.8,4056.0,124.7183,124.9283,124.7183,124.8233,4056.0
2023-03-07 11:40:00,130.78,130.92,130.67,130.92,4057.0,124.8042,124.9378,124.6992,124.9378,4057.0
2023-03-07 11:45:00,130.89,130.89,130.68,130.82,2933.0,124.9092,124.9092,124.7088,124.8424,2933.0
2023-03-07 11:50:00,130.84,131.06,130.84,131.02,7373.0,124.8615,125.0714,124.8615,125.0332,7373.0
2023-03-07 11:55:00,131.0,131.25,130.97,131.2,5802.0,125.0142,125.2527,124.9855,125.205,5802.0
2023-03-07 12:00:00,131.14,131.19,130.71,130.8,7552.0,125.1478,125.1955,124.7374,124.8233,7552.0
2023-03-07 12:05:00,130.76,130.76,130.58,130.7,4709.0,124.7851,124.7851,124.6133,124.7279,4709.0
2023-03-07 12:10:00,130.73,130.88,130.62,130.88,2301.0,124.7565,124.8996,124.6515,124.8996,2301.0
2023-03-07 12:15:00,130.81,131.09,130.8,131.09,1401.0,124.8328,125.1,124.8233,125.1,1401.0
2023-03-07 12:20:00,131.16,131.56,131.14,131.39,9946.0,125.1668,125.5486,125.1478,125.3863,9946.0
2023-03-07 12:25:00,131.39,131.53,131.2,131.33,5270.0,125.3863,125.5199,125.205,125.3291,5270.0
2023-03-07 12:30:00,131.34,131.34,131.14,131.14,2673.0,125.3386,125.3386,125.1478,125.1478,2673.0
2023-03-07 12:35:00,131.14,131.23,131.05,131.16,4288.0,125.1478,125.2336,125.0619,125.1668,4288.0
2023-03-07 12:40:00,131.22,131.22,130.91,131.01,2491.0,125.2241,125.2241,124.9283,125.0237,2491.0
2023-03-07 12:45:00,130.96,131.12,130.96,131.0,2507.0,124.976,125.1287,124.976,125.0142,2507.0
2023-03-07 12:50:00,130.97,131.01,130.86,130.93,247624.0,124.9855,125.0237,124.8806,124.9474,247624.0
2023-03-07 12:55:00,130.94,131.2,130.93,131.15,22104.0,124.9569,125.205,124.9474,125.1573,22104.0
2023-03-07 13:00:00,131.11,131.14,130.66,130.66,3702.0,125.1191,125.1478,124.6897,124.6897,3702.0
2023-03-07 13:05:00,130.64,130.64,130.52,130.56,1600.0,124.6706,124.6706,124.5561,124.5943,1600.0
2023-03-07 13:10:00,130.64,130.64,130.39,130.44,3515.0,124.6706,124.6706,124.432,124.4797,3515.0
2023-03-07 13:15:00,130.47,130.63,130.44,130.58,2710.0,124.5084,124.6611,124.4797,124.6133,2710.0
2023-03-07 13:20:00,130.59,130.66,130.48,130.49,3580.0,124.6229,124.6897,124.5179,124.5275,3580.0
2023-03-07 13:25:00,130.52,130.66,130.51,130.6,4766.0,124.5561,124.6897,124.5465,124.6324,4766.0
2023-03-07 13:30:00,130.57,130.64,130.4,130.4,3109.0,124.6038,124.6706,124.4416,124.4416,3109.0
2023-03-07 13:35:00,130.36,130.37,130.23,130.25,6035.0,124.4034,124.4129,124.2793,124.2984,6035.0
2023-03-07 13:40:00,130.23,130.23,130.05,130.05,2370.0,124.2793,124.2793,124.1076,124.1076,2370.0
2023-03-07 13:45:00,130.06,130.26,130.06,130.15,5883.0,124.1171,124.308,124.1171,124.203,5883.0
2023-03-07 13:50:00,130.09,130.1,130.0,130.02,3035.0,124.1457,124.1553,124.0598,124.0789,3035.0
2023-03-07 13:55:00,130.02,130.11,129.98,130.03,2538.0,124.0789,124.1648,124.0408,124.0885,2538.0
2023-03-07 14:00:00,130.01,130.25,130.01,130.23,5665.0,124.0694,124.2984,124.0694,124.2793,5665.0
2023-03-07 14:05:00,130.2,130.22,130.1,130.16,3772.0,124.2507,124.2698,124.1553,124.2125,3772.0
2023-03-07 14:10:00,130.16,130.25,130.16,130.22,2898.0,124.2125,124.2984,124.2125,124.2698,2898.0
2023-03-07 14:15:00,130.16,130.33,130.11,130.31,5038.0,124.2125,124.3748,124.1648,124.3557,5038.0
2023-03-07 14:20:00,130.31,130.34,130.11,130.14,3746.0,124.3557,124.3843,124.1648,124.1935,3746.0
2023-03-07 14:25:00,130.2,130.33,130.16,130.29,4725.0,124.2507,124.3748,124.2125,124.3366,4725.0
2023-03-07 14:30:00,130.29,130.37,130.25,130.29,5893.0,124.3366,124.4129,124.2984,124.3366,5893.0
2023-03-07 14:35:00,130.29,130.4,130.26,130.28,4167.0,124.3366,124.4416,124.308,124.3271,4167.0
2023-03-07 14:40:00,130.21,130.43,130.21,130.34,4012.0,124.2603,124.4702,124.2603,124.3843,4012.0
2023-03-07 14:45:00,130.36,130.4,130.19,130.24,5704.0,124.4034,124.4416,124.2412,124.2889,5704.0
2023-03-07 14:50:00,130.23,130.23,130.0,130.0,4658.0,124.2793,124.2793,124.0598,124.0598,4658.0
2023-03-07 14:55:00,130.01,130.01,129.91,130.01,7585.0,124.0694,124.0694,123.974,124.0694,7585.0
2023-03-07 15:00:00,130.01,130.13,129.95,130.1,12189.0,124.0694,124.1839,124.0121,124.1553,12189.0
2023-03-07 15:05:00,130.08,130.38,130.07,130.37,4293.0,124.1362,124.4225,124.1266,124.4129,4293.0
2023-03-07 15:10:00,130.4,130.59,130.39,130.55,8004.0,124.4416,124.6229,124.432,124.5847,8004.0
2023-03-07 15:15:00,130.57,130.77,130.57,130.77,10942.0,124.6038,124.7947,124.6038,124.7947,10942.0
2023-03-07 15:20:00,130.76,130.78,130.6,130.75,8972.0,124.7851,124.8042,124.6324,124.7756,8972.0
2023-03-07 15:25:00,130.74,130.8,130.42,130.47,12489.0,124.766,124.8233,124.4607,124.5084,12489.0
2023-03-07 15:30:00,130.53,130.72,130.42,130.7,9609.0,124.5656,124.7469,124.4607,124.7279,9609.0
2023-03-07 15:35:00,130.73,131.01,130.73,130.92,12544.0,124.7565,125.0237,124.7565,124.9378,12544.0
2023-03-07 15:40:00,130.95,130.99,130.78,130.82,14144.0,124.9664,125.0046,124.8042,124.8424,14144.0
2023-03-07 15:45:00,130.8,130.85,130.63,130.84,19246.0,124.8233,124.871,124.6611,124.8615,19246.0
2023-03-07 15:50:00,130.87,130.94,130.78,130.85,36541.0,124.8901,124.9569,124.8042,124.871,36541.0
2023-03-07 15:55:00,130.83,131.03,130.79,130.92,81587.0,124.8519,125.0428,124.8138,124.9378,81587.0
2023-03-08 09:30:00,130.79,130.83,130.41,130.42,10675.0,124.8138,124.8519,124.4511,124.4607,10675.0
2023-03-08 09:35:00,130.39,130.77,130.1,130.39,6744.0,124.432,124.7947,124.1553,124.432,6744.0
2023-03-08 09:40:00,130.63,130.92,130.63,130.89,5728.0,124.6611,124.9378,124.6611,124.9092,5728.0
2023-03-08 09:45:00,130.96,131.11,130.8,131.07,6497.0,124.976,125.1191,124.8233,125.081,6497.0
2023-03-08 09:50:00,131.06,131.26,131.0,131.16,4957.0,125.0714,125.2623,125.0142,125.1668,4957.0
2023-03-08 09:55:00,131.17,131.4,131.17,131.21,3386.0,125.1764,125.3959,125.1764,125.2146,3386.0
2023-03-08 10:00:00,131.15,131.15,130.43,130.88,7405.0,125.1573,125.1573,124.4702,124.8996,7405.0
2023-03-08 10:05:00,130.96,131.17,130.94,131.17,4090.0,124.976,125.1764,124.9569,125.1764,4090.0
2023-03-08 10:10:00,131.23,131.47,131.2,131.27,3640.0,125.2336,125.4627,125.205,125.2718,3640.0
2023-03-08 10:15:00,131.16,131.23,130.98,131.06,2999.0,125.1668,125.2336,124.9951,125.0714,2999.0
2023-03-08 10:20:00,131.11,131.67,130.96,131.67,4831.0,125.1191,125.6535,124.976,125.6535,4831.0
2023-03-08 10:25:00,131.55,131.73,131.26,131.26,10887.0,125.539,125.7108,125.2623,125.2623,10887.0
2023-03-08 10:30:00,131.15,131.58,131.05,131.51,5498.0,125.1573,125.5677,125.0619,125.5009,5498.0
2023-03-08 10:35:00,131.44,131.52,131.12,131.2,4784.0,125.434,125.5104,125.1287,125.205,4784.0
2023-03-08 10:40:00,131.23,131.28,131.01,131.2,7675.0,125.2336,125.2814,125.0237,125.205,7675.0
2023-03-08 10:45:00,131.28,131.29,130.91,130.95,3828.0,125.2814,125.2909,124.9283,124.9664,3828.0
2023-03-08 10:50:00,130.91,131.11,130.84,130.86,9802.0,124.9283,125.1191,124.8615,124.8806,9802.0
2023-03-08 10:55:00,130.83,130.93,130.78,130.92,2120.0,124.8519,124.9474,124.8042,124.9378,2120.0
2023-03-08 11:00:00,130.89,131.07,130.79,131.04,19735.0,124.9092,125.081,124.8138,125.0523,19735.0
2023-03-08 11:05:00,130.98,131.31,130.98,131.13,5158.0,124.9951,125.31,124.9951,125.1382,5158.0
2023-03-08 11:10:00,131.12,131.17,130.94,131.1,8628.0,125.1287,125.1764,124.9569,125.1096,8628.0
2023-03-08 11:15:00,131.09,131.21,130.97,130.97,5664.0,125.1,125.2146,124.9855,124.9855,5664.0
2023-03-08 11:20:00,131.03,131.1,130.93,131.07,3056.0,125.0428,125.1096,124.9474,125.081,3056.0
2023-03-08 11:25:00,131.06,131.25,131.04,131.05,5160.0,125.0714,125.2527,125.0523,125.0619,5160.0
2023-03-08 11:30:00,131.05,131.1,130.75,130.77,4059.0,125.0619,125.1096,124.7756,124.7947,4059.0
2023-03-08 11:35:00,130.75,130.95,130.67,130.94,2330.0,124.7756,124.9664,124.6992,124.9569,2330.0
2023-03-08 11:40:00,130.95,131.13,130.95,131.04,3628.0,124.9664,125.1382,124.9664,125.0523,3628.0
2023-03-08 11:45:00,131.03,131.4,130.97,131.34,9946.0,125.0428,125.3959,124.9855,125.3386,9946.0
2023-03-08 11:50:00,131.28,131.32,131.19,131.27,5651.0,125.2814,125.3195,125.1955,125.2718,5651.0
2023-03-08 11:55:00,131.26,131.33,131.2,131.25,7012.0,125.2623,125.3291,125.205,125.2527,7012.0
2023-03-08 12:00:00,131.27,131.3,131.19,131.23,8600.0,125.2718,125.3004,125.1955,125.2336,8600.0
2023-03-08 12:05:00,131.23,131.24,131.03,131.05,4331.0,125.2336,125.2432,125.0428,125.0619,4331.0
2023-03-08 12:10:00,131.05,131.12,130.91,131.03,4030.0,125.0619,125.1287,124.9283,125.0428,4030.0
2023-03-08 12:15:00,131.02,131.24,130.89,131.24,3520.0,125.0332,125.2432,124.9092,125.2432,3520.0
2023-03-08 12:20:00,131.24,131.24,131.1,131.1,2979.0,125.2432,125.2432,125.1096,125.1096,2979.0
2023-03-08 12:25:00,131.11,131.12,130.96,130.97,3780.0,125.1191,125.1287,124.976,124.9855,3780.0
2023-03-08 12:30:00,130.94,130.94,130.67,130.85,6235.0,124.9569,124.9569,124.6992,124.871,6235.0
2023-03-08 12:35:00,130.75,130.89,130.75,130.84,3655.0,124.7756,124.9092,124.7756,124.8615,3655.0
2023-03-08 12:40:00,130.85,130.98,130.82,130.94,5181.0,124.871,124.9951,124.8424,124.9569,5181.0
2023-03-08 12:45:00,130.93,130.98,130.73,130.79,5007.0,124.9474,124.9951,124.7565,124.8138,5007.0
2023-03-08 12:50:00,130.84,130.84,130.74,130.8,2300.0,124.8615,124.8615,124.766,124.8233,2300.0
2023-03-08 12:55:00,130.77,130.8,130.67,130.67,3328.0,124.7947,124.8233,124.6992,124.6992,3328.0
2023-03-08 13:00:00,130.73,130.78,130.49,130.55,7156.0,124.7565,124.8042,124.5275,124.5847,7156.0
2023-03-08 13:05:00,130.54,130.64,130.53,130.54,2500.0,124.5752,124.6706,124.5656,124.5752,2500.0
2023-03-08 13:10:00,130.5,130.62,130.49,130.57,4925.0,124.537,124.6515,124.5275,124.6038,4925.0
2023-03-08 13:15:00,130.52,130.62,130.46,130.62,4263.0,124.5561,124.6515,124.4988,124.6515,4263.0
2023-03-08 13:20:00,130.59,130.84,130.5,130.78,8120.0,124.6229,124.8615,124.537,124.8042,8120.0
2023-03-08 13:25:00,130.75,130.76,130.51,130.51,2523.0,124.7756,124.7851,124.5465,124.5465,2523.0
2023-03-08 13:30:00,130.48,130.52,130.36,130.36,8355.0,124.5179,124.5561,124.4034,124.4034,8355.0
2023-03-08 13:35:00,130.34,130.41,130.26,130.31,5319.0,124.3843,124.4511,124.308,124.3557,5319.0
2023-03-08 13:40:00,130.27,130.27,130.13,130.19,8445.0,124.3175,124.3175,124.1839,124.2412,8445.0
2023-03-08 13:45:00,130.17,130.27,130.15,130.21,5675.0,124.2221,124.3175,124.203,124.2603,5675.0
2023-03-08 13:50:00,130.2,130.23,130.11,130.23,6845.0,124.2507,124.2793,124.1648,124.2793,6845.0
2023-03-08 13:55:00,130.26,130.27,130.14,130.25,6596.0,124.308,124.3175,124.1935,124.2984,6596.0
2023-03-08 14:00:00,130.26,130.36,130.26,130.26,7415.0,124.308,124.4034,124.308,124.308,7415.0
2023-03-08 14:05:00,130.26,130.38,130.26,130.33,7919.0,124.308,124.4225,124.308,124.3748,7919.0
2023-03-08 14:10:00,130.34,130.37,130.24,130.24,7726.0,124.3843,124.4129,124.2889,124.2889,7726.0
2023-03-08 14:15:00,130.24,130.36,130.21,130.28,8788.0,124.2889,124.4034,124.2603,124.3271,8788.0
2023-03-08 14:20:00,130.28,130.38,130.27,130.28,5985.0,124.3271,124.4225,124.3175,124.3271,5985.0
2023-03-08 14:25:00,130.27,130.33,130.25,130.32,6507.0,124.3175,124.3748,124.2984,124.3652,6507.0
2023-03-08 14:30:00,130.34,130.48,130.32,130.32,6924.0,124.3843,124.5179,124.3652,124.3652,6924.0
2023-03-08 14:35:00,130.31,130.53,130.31,130.5,4166.0,124.3557,124.5656,124.3557,124.537,4166.0
2023-03-08 14:40:00,130.5,130.51,130.38,130.44,6544.0,124.537,124.5465,124.4225,124.4797,6544.0
2023-03-08 14:45:00,130.44,130.45,130.36,130.4,5373.0,124.4797,124.4893,124.4034,124.4416,5373.0
2023-03-08 14:50:00,130.4,130.47,130.35,130.47,8034.0,124.4416,124.5084,124.3939,124.5084,8034.0
2023-03-08 14:55:00,130.47,130.47,130.15,130.16,8980.0,124.5084,124.5084,124.203,124.2125,8980.0
2023-03-08 15:00:00,130.15,130.29,130.12,130.28,6429.0,124.203,124.3366,124.1744,124.3271,6429.0
2023-03-08 15:05:00,130.28,130.59,130.22,130.59,6365.0,124.3271,124.6229,124.2698,124.6229,6365.0
2023-03-08 15:10:00,130.55,130.56,130.46,130.51,4001.0,124.5847,124.5943,124.4988,124.5465,4001.0
2023-03-08 15:15:00,130.51,130.55,130.42,130.44,4739.0,124.5465,124.5847,124.4607,124.4797,4739.0
2023-03-08 15:20:00,130.43,130.61,130.43,130.51,5162.0,124.4702,124.642,124.4702,124.5465,5162.0
2023-03-08 15:25:00,130.51,130.58,130.44,130.49,6922.0,124.5465,124.6133,124.4797,124.5275,6922.0
2023-03-08 15:30:00,130.5,130.61,130.5,130.59,5649.0,124.537,124.642,124.537,124.6229,5649.0
2023-03-08 15:35:00,130.59,131.03,130.58,130.92,6378.0,124.6229,125.0428,124.6133,124.9378,6378.0
2023-03-08 15:40:00,130.93,131.02,130.85,131.02,8142.0,124.9474,125.0332,124.871,125.0332,8142.0
2023-03-08 15:45:00,130.99,131.22,130.94,131.17,12755.0,125.0046,125.2241,124.9569,125.1764,12755.0
2023-03-08 15:50:00,131.16,131.24,130.94,131.01,38409.0,125.1668,125.2432,124.9569,125.0237,38409.0
2023-03-08 15:55:00,131.02,131.31,131.01,131.25,42119.0,125.0332,125.31,125.0237,125.2527,42119.0
2023-03-09 09:30:00,131.28,131.51,131.24,131.51,8098.0,125.2814,125.5009,125.2432,125.5009,8098.0
2023-03-09 09:35:00,131.68,131.82,131.3,131.58,2486.0,125.6631,125.7967,125.3004,125.5677,2486.0
2023-03-09 09:40:00,131.43,131.65,131.42,131.48,2318.0,125.4245,125.6345,125.415,125.4722,2318.0
2023-03-09 09:45:00,131.45,132.09,131.45,132.03,4374.0,125.4436,126.0543,125.4436,125.9971,4374.0
2023-03-09 09:50:00,132.12,132.22,131.57,131.69,3614.0,126.083,126.1784,125.5581,125.6726,3614.0
2023-03-09 09:55:00,131.59,131.68,131.5,131.5,1300.0,125.5772,125.6631,125.4913,125.4913,1300.0
2023-03-09 10:00:00,131.8,131.88,131.7,131.83,2072.0,125.7776,125.8539,125.6822,125.8062,2072.0
2023-03-09 10:05:00,131.91,132.11,131.68,131.84,2800.0,125.8826,126.0734,125.6631,125.8158,2800.0
2023-03-09 10:10:00,131.91,131.97,131.72,131.88,3648.0,125.8826,125.9398,125.7013,125.8539,3648.0
2023-03-09 10:15:00,131.92,131.92,131.63,131.73,2220.0,125.8921,125.8921,125.6154,125.7108,2220.0
2023-03-09 10:20:00,131.66,131.76,131.62,131.67,615.0,125.644,125.7394,125.6058,125.6535,615.0
2023-03-09 10:25:00,131.69,131.69,131.39,131.49,7586.0,125.6726,125.6726,125.3863,125.4818,7586.0
2023-03-09 10:30:00,131.56,132.02,131.56,132.02,9394.0,125.5486,125.9875,125.5486,125.9875,9394.0
2023-03-09 10:35:00,131.96,132.03,131.89,131.97,1134.0,125.9303,125.9971,125.8635,125.9398,1134.0
2023-03-09 10:40:00,131.99,132.02,131.67,131.71,3829.0,125.9589,125.9875,125.6535,125.6917,3829.0
2023-03-09 10:45:00,131.67,131.71,131.53,131.65,4529.0,125.6535,125.6917,125.5199,125.6345,4529.0
2023-03-09 10:50:00,131.7,131.7,131.45,131.47,2860.0,125.6822,125.6822,125.4436,125.4627,2860.0
2023-03-09 10:55:00,131.47,131.47,131.24,131.29,863.0,125.4627,125.4627,125.2432,125.2909,863.0
2023-03-09 11:00:00,131.09,131.09,130.89,131.06,1709.0,125.1,125.1,124.9092,125.0714,1709.0
2023-03-09 11:05:00,130.88,130.88,130.7,130.7,400.0,124.8996,124.8996,124.7279,124.7279,400.0
2023-03-09 11:10:00,130.75,130.75,130.54,130.54,2669.0,124.7756,124.7756,124.5752,124.5752,2669.0
2023-03-09 11:15:00,130.57,130.68,130.56,130.61,2436.0,124.6038,124.7088,124.5943,124.642,2436.0
2023-03-09 11:20:00,130.56,130.68,130.56,130.6,2100.0,124.5943,124.7088,124.5943,124.6324,2100.0
2023-03-09 11:25:00,130.37,130.37,130.08,130.11,3411.0,124.4129,124.4129,124.1362,124.1648,3411.0
2023-03-09 11:30:00,130.15,130.24,130.01,130.01,2006.0,124.203,124.2889,124.0694,124.0694,2006.0
2023-03-09 11:35:00,130.06,130.06,129.92,129.99,1965.0,124.1171,124.1171,123.9835,124.0503,1965.0
2023-03-09 11:40:00,129.94,130.02,129.92,129.97,1233.0,124.0026,124.0789,123.9835,124.0312,1233.0
2023-03-09 11:45:00,129.98,130.28,129.95,130.13,4508.0,124.0408,124.3271,124.0121,124.1839,4508.0
2023-03-09 11:50:00,130.11,130.12,129.9,129.96,500.0,124.1648,124.1744,123.9644,124.0217,500.0
2023-03-09 11:55:00,129.97,129.97,129.85,129.93,1001.0,124.0312,124.0312,123.9167,123.993,1001.0
2023-03-09 12:00:00,129.87,129.87,129.63,129.71,2639.0,123.9358,123.9358,123.7068,123.7831,2639.0
2023-03-09 12:05:00,129.67,129.78,129.6,129.65,3027.0,123.7449,123.8499,123.6781,123.7258,3027.0
2023-03-09 12:10:00,129.66,129.74,129.61,129.74,3173.0,123.7354,123.8117,123.6877,123.8117,3173.0
2023-03-09 12:15:00,129.86,129.86,129.71,129.8,1463.0,123.9262,123.9262,123.7831,123.869,1463.0
2023-03-09 12:20:00,129.83,129.83,129.7,129.77,3180.0,123.8976,123.8976,123.7736,123.8404,3180.0
2023-03-09 12:25:00,129.72,129.79,129.61,129.73,2223.0,123.7926,123.8594,123.6877,123.8022,2223.0
2023-03-09 12:30:00,129.72,129.72,129.6,129.62,3351.0,123.7926,123.7926,123.6781,123.6972,3351.0
2023-03-09 12:35:00,129.56,129.59,129.42,129.47,2155.0,123.64,123.6686,123.5064,123.5541,2155.0
2023-03-09 12:40:00,129.42,129.62,129.38,129.49,3651.0,123.5064,123.6972,123.4682,123.5732,3651.0
2023-03-09 12:45:00,129.36,129.41,129.19,129.27,2544.0,123.4491,123.4968,123.2869,123.3632,2544.0
2023-03-09 12:50:00,129.36,129.4,129.28,129.3,2447.0,123.4491,123.4873,123.3727,123.3918,2447.0
2023-03-09 12:55:00,129.28,129.3,129.18,129.2,6523.0,123.3727,123.3918,123.2773,123.2964,6523.0
2023-03-09 13:00:00,129.19,129.32,129.09,129.32,5522.0,123.2869,123.4109,123.1914,123.4109,5522.0
2023-03-09 13:05:00,129.19,129.27,129.16,129.17,2819.0,123.2869,123.3632,123.2582,123.2678,2819.0
2023-03-09 13:10:00,129.13,129.17,128.98,128.98,3189.0,123.2296,123.2678,123.0865,123.0865,3189.0
2023-03-09 13:15:00,128.93,129.02,128.87,128.88,7758.0,123.0387,123.1246,122.9815,122.991,7758.0
2023-03-09 13:20:00,128.91,129.11,128.91,128.99,3325.0,123.0197,123.2105,123.0197,123.096,3325.0
2023-03-09 13:25:00,128.95,128.98,128.75,128.85,5444.0,123.0578,123.0865,122.867,122.9624,5444.0
2023-03-09 13:30:00,128.86,128.97,128.53,128.55,11277.0,122.9719,123.0769,122.657,122.6761,11277.0
2023-03-09 13:35:00,128.49,128.6,128.22,128.25,7095.0,122.6188,122.7238,122.3612,122.3898,7095.0
2023-03-09 13:40:00,128.3,128.63,128.3,128.56,3313.0,122.4375,122.7524,122.4375,122.6856,3313.0
2023-03-09 13:45:00,128.56,128.57,128.1,128.14,3004.0,122.6856,122.6952,122.2467,122.2848,3004.0
2023-03-09 13:50:00,128.04,128.23,127.92,128.14,4501.0,122.1894,122.3707,122.0749,122.2848,4501.0
2023-03-09 13:55:00,128.15,128.27,128.08,128.26,6550.0,122.2944,122.4089,122.2276,122.3994,6550.0
2023-03-09 14:00:00,128.3,128.3,127.94,127.95,9831.0,122.4375,122.4375,122.094,122.1035,9831.0
2023-03-09 14:05:00,127.94,128.07,127.9,128.04,7603.0,122.094,122.218,122.0558,122.1894,7603.0
2023-03-09 14:10:00,128.05,128.13,127.9,128.04,5482.0,122.199,122.2753,122.0558,122.1894,5482.0
2023-03-09 14:15:00,128.1,128.21,128.06,128.15,4557.0,122.2467,122.3516,122.2085,122.2944,4557.0
2023-03-09 14:20:00,128.22,128.43,128.22,128.43,4089.0,122.3612,122.5616,122.3612,122.5616,4089.0
2023-03-09 14:25:00,128.48,128.55,128.25,128.29,4973.0,122.6093,122.6761,122.3898,122.428,4973.0
2023-03-09 14:30:00,128.25,128.35,128.14,128.25,22029.0,122.3898,122.4852,122.2848,122.3898,22029.0
2023-03-09 14:35:00,128.2,128.56,128.2,128.55,7876.0,122.3421,122.6856,122.3421,122.6761,7876.0
2023-03-09 14:40:00,128.56,128.79,128.43,128.46,8659.0,122.6856,122.9051,122.5616,122.5902,8659.0
2023-03-09 14:45:00,128.46,128.61,128.28,128.31,7629.0,122.5902,122.7334,122.4184,122.4471,7629.0
2023-03-09 14:50:00,128.27,128.38,128.15,128.15,8021.0,122.4089,122.5139,122.2944,122.2944,8021.0
2023-03-09 14:55:00,128.22,128.22,128.01,128.03,5194.0,122.3612,122.3612,122.1608,122.1799,5194.0
2023-03-09 15:00:00,127.97,128.07,127.81,127.82,6204.0,122.1226,122.218,121.9699,121.9795,6204.0
2023-03-09 15:05:00,127.83,127.85,127.64,127.75,10869.0,121.989,122.0081,121.8077,121.9127,10869.0
2023-03-09 15:10:00,127.69,127.79,127.63,127.66,5335.0,121.8554,121.9508,121.7981,121.8268,5335.0
2023-03-09 15:15:00,127.63,127.63,127.14,127.16,9876.0,121.7981,121.7981,121.3305,121.3496,9876.0
2023-03-09 15:20:00,127.12,127.4,126.93,127.24,11930.0,121.3114,121.5787,121.1301,121.426,11930.0
2023-03-09 15:25:00,127.15,127.58,127.15,127.17,21895.0,121.3401,121.7504,121.3401,121.3592,21895.0
2023-03-09 15:30:00,127.12,127.45,127.04,127.3,27973.0,121.3114,121.6264,121.2351,121.4832,27973.0
2023-03-09 15:35:00,127.32,127.61,127.16,127.34,24810.0,121.5023,121.7791,121.3496,121.5214,24810.0
2023-03-09 15:40:00,127.3,127.49,127.22,127.31,20562.0,121.4832,121.6645,121.4069,121.4928,20562.0
2023-03-09 15:45:00,127.27,127.57,127.14,127.57,30798.0,121.4546,121.7409,121.3305,121.7409,30798.0
2023-03-09 15:50:00,127.53,127.9,127.31,127.42,49147.0,121.7027,122.0558,121.4928,121.5977,49147.0
2023-03-09 15:55:00,127.42,127.46,127.07,127.41,99348.0,121.5977,121.6359,121.2637,121.5882,99348.0
2023-03-10 09:30:00,127.03,127.44,126.47,126.52,19062.0,121.2256,121.6168,120.6911,120.7389,19062.0
2023-03-10 09:35:00,126.34,126.35,125.49,125.5,5830.0,120.5671,120.5766,119.7559,119.7655,5830.0
2023-03-10 09:40:00,125.73,126.1,125.29,125.36,4072.0,119.985,120.3381,119.5651,119.6319,4072.0
2023-03-10 09:45:00,125.29,125.49,124.85,124.93,7580.0,119.5651,119.7559,119.1452,119.2215,7580.0
2023-03-10 09:50:00,124.96,125.78,124.82,125.35,4804.0,119.2501,120.0327,119.1165,119.6223,4804.0
2023-03-10 09:55:00,125.37,126.08,125.24,125.8,14450.0,119.6414,120.319,119.5173,120.0518,14450.0
2023-03-10 10:00:00,125.92,126.55,125.68,125.91,17274.0,120.1663,120.7675,119.9372,120.1567,17274.0
2023-03-10 10:05:00,126.03,126.53,126.03,126.46,11751.0,120.2713,120.7484,120.2713,120.6816,11751.0
2023-03-10 10:10:00,126.4,126.45,126.1,126.35,2353.0,120.6243,120.6721,120.3381,120.5766,2353.0
2023-03-10 10:15:00,126.17,126.39,125.84,126.02,5023.0,120.4049,120.6148,120.0899,120.2617,5023.0
2023-03-10 10:20:00,125.98,126.17,125.55,126.07,11408.0,120.2235,120.4049,119.8132,120.3094,11408.0
2023-03-10 10:25:00,126.17,126.27,125.73,125.84,11233.0,120.4049,120.5003,119.985,120.0899,11233.0
2023-03-10 10:30:00,125.87,126.51,125.86,126.28,3207.0,120.1186,120.7293,120.109,120.5098,3207.0
2023-03-10 10:35:00,126.36,126.52,126.12,126.19,6309.0,120.5862,120.7389,120.3571,120.4239,6309.0
2023-03-10 10:40:00,126.21,126.22,125.63,125.64,5605.0,120.443,120.4526,119.8895,119.8991,5605.0
2023-03-10 10:45:00,125.64,125.77,125.52,125.58,4760.0,119.8991,120.0231,119.7846,119.8418,4760.0
2023-03-10 10:50:00,125.65,125.93,125.4,125.93,5594.0,119.9086,120.1758,119.67,120.1758,5594.0
2023-03-10 10:55:00,126.34,126.83,126.26,126.76,9841.0,120.5671,121.0347,120.4907,120.9679,9841.0
2023-03-10 11:00:00,126.69,126.91,126.2,126.34,30663.0,120.9011,121.111,120.4335,120.5671,30663.0
2023-03-10 11:05:00,126.37,126.71,126.29,126.71,3518.0,120.5957,120.9202,120.5194,120.9202,3518.0
2023-03-10 11:10:00,126.69,126.84,126.37,126.37,5025.0,120.9011,121.0442,120.5957,120.5957,5025.0
2023-03-10 11:15:00,126.35,126.4,126.03,126.13,10845.0,120.5766,120.6243,120.2713,120.3667,10845.0
2023-03-10 11:20:00,126.12,126.63,126.1,126.53,3257.0,120.3571,120.8438,120.3381,120.7484,3257.0
2023-03-10 11:25:00,126.51,126.7,126.5,126.57,9424.0,120.7293,120.9106,120.7198,120.7866,9424.0
2023-03-10 11:30:00,126.57,126.77,126.49,126.61,13277.0,120.7866,120.9774,120.7102,120.8247,13277.0
2023-03-10 11:35:00,126.62,126.69,126.27,126.32,24603.0,120.8343,120.9011,120.5003,120.548,24603.0
2023-03-10 11:40:00,126.46,126.53,126.09,126.27,5684.0,120.6816,120.7484,120.3285,120.5003,5684.0
2023-03-10 11:45:00,126.25,126.25,125.66,125.73,7356.0,120.4812,120.4812,119.9182,119.985,7356.0
2023-03-10 11:50:00,125.69,125.71,125.41,125.67,3653.0,119.9468,119.9659,119.6796,119.9277,3653.0
2023-03-10 11:55:00,125.59,125.59,125.28,125.36,6231.0,119.8514,119.8514,119.5555,119.6319,6231.0
2023-03-10 12:00:00,125.46,125.57,125.19,125.23,14675.0,119.7273,119.8323,119.4696,119.5078,14675.0
2023-03-10 12:05:00,125.23,125.29,124.84,124.84,8772.0,119.5078,119.5651,119.1356,119.1356,8772.0
2023-03-10 12:10:00,124.83,125.25,124.82,125.06,4370.0,119.1261,119.5269,119.1165,119.3456,4370.0
2023-03-10 12:15:00,125.09,125.13,124.8,124.8,3901.0,119.3742,119.4124,119.0975,119.0975,3901.0
2023-03-10 12:20:00,124.77,124.91,124.55,124.61,5595.0,119.0688,119.2024,118.8589,118.9161,5595.0
2023-03-10 12:25:00,124.61,124.75,124.55,124.75,4968.0,118.9161,119.0497,118.8589,119.0497,4968.0
2023-03-10 12:30:00,124.83,125.17,124.6,125.02,7328.0,119.1261,119.4505,118.9066,119.3074,7328.0
2023-03-10 12:35:00,124.98,125.17,124.79,125.09,2990.0,119.2692,119.4505,119.0879,119.3742,2990.0
2023-03-10 12:40:00,125.1,125.1,124.75,125.05,4528.0,119.3837,119.3837,119.0497,119.336,4528.0
2023-03-10 12:45:00,125.05,125.12,124.87,124.87,2168.0,119.336,119.4028,119.1643,119.1643,2168.0
2023-03-10 12:50:00,124.85,124.93,124.69,124.73,4443.0,119.1452,119.2215,118.9925,119.0307,4443.0
2023-03-10 12:55:00,124.76,124.77,124.44,124.5,99296.0,119.0593,119.0688,118.7539,118.8112,99296.0
2023-03-10 13:00:00,124.48,125.05,124.4,124.86,40183.0,118.7921,119.336,118.7157,119.1547,40183.0
2023-03-10 13:05:00,124.81,124.84,124.3,124.63,21048.0,119.107,119.1356,118.6203,118.9352,21048.0
2023-03-10 13:10:00,124.69,124.76,124.59,124.76,6614.0,118.9925,119.0593,118.8971,119.0593,6614.0
2023-03-10 13:15:00,124.69,124.72,124.53,124.62,27004.0,118.9925,119.0211,118.8398,118.9257,27004.0
2023-03-10 13:20:00,124.62,124.66,124.37,124.41,57749.0,118.9257,118.9639,118.6871,118.7253,57749.0
2023-03-10 13:25:00,124.41,124.65,124.24,124.58,42961.0,118.7253,118.9543,118.563,118.8875,42961.0
2023-03-10 13:30:00,124.58,124.65,124.24,124.24,20565.0,118.8875,118.9543,118.563,118.563,20565.0
2023-03-10 13:35:00,124.2,124.57,124.2,124.5,49234.0,118.5249,118.878,118.5249,118.8112,49234.0
2023-03-10 13:40:00,124.54,124.67,124.45,124.67,15007.0,118.8493,118.9734,118.7634,118.9734,15007.0
2023-03-10 13:45:00,124.62,124.69,124.38,124.5,22393.0,118.9257,118.9925,118.6966,118.8112,22393.0
2023-03-10 13:50:00,124.5,124.65,124.26,124.54,51045.0,118.8112,118.9543,118.5821,118.8493,51045.0
2023-03-10 13:55:00,124.54,124.59,124.36,124.54,37024.0,118.8493,118.8971,118.6776,118.8493,37024.0
2023-03-10 14:00:00,124.55,125.27,124.55,125.16,6319.0,118.8589,119.546,118.8589,119.441,6319.0
2023-03-10 14:05:00,125.17,125.57,124.99,125.57,9587.0,119.4505,119.8323,119.2788,119.8323,9587.0
2023-03-10 14:10:00,125.53,125.78,125.2,125.39,11313.0,119.7941,120.0327,119.4792,119.6605,11313.0
2023-03-10 14:15:00,125.36,125.42,125.12,125.38,6681.0,119.6319,119.6891,119.4028,119.651,6681.0
2023-03-10 14:20:00,125.47,125.47,124.94,125.01,9359.0,119.7368,119.7368,119.2311,119.2979,9359.0
2023-03-10 14:25:00,125.01,125.01,124.64,124.65,7040.0,119.2979,119.2979,118.9448,118.9543,7040.0
2023-03-10 14:30:00,124.74,125.17,124.73,124.94,5735.0,119.0402,119.4505,119.0307,119.2311,5735.0
2023-03-10 14:35:00,124.93,125.2,124.91,125.12,3450.0,119.2215,119.4792,119.2024,119.4028,3450.0
2023-03-10 14:40:00,125.09,125.69,124.98,125.55,51259.0,119.3742,119.9468,119.2692,119.8132,51259.0
2023-03-10 14:45:00,125.55,126.63,125.52,126.63,40595.0,119.8132,120.8438,119.7846,120.8438,40595.0
2023-03-10 14:50:00,126.58,126.99,126.25,126.98,56708.0,120.7961,121.1874,120.4812,121.1778,56708.0
2023-03-10 14:55:00,126.98,127.3,126.32,126.61,35611.0,121.1778,121.4832,120.548,120.8247,35611.0
2023-03-10 15:00:00,126.57,126.67,126.14,126.3,12617.0,120.7866,120.882,120.3762,120.5289,12617.0
2023-03-10 15:05:00,126.23,126.32,125.9,126.32,10418.0,120.4621,120.548,120.1472,120.548,10418.0
2023-03-10 15:10:00,126.4,126.55,126.08,126.08,17547.0,120.6243,120.7675,120.319,120.319,17547.0
2023-03-10 15:15:00,126.12,126.2,125.7,125.74,9097.0,120.3571,120.4335,119.9563,119.9945,9097.0
2023-03-10 15:20:00,125.78,125.93,125.64,125.93,10120.0,120.0327,120.1758,119.8991,120.1758,10120.0
2023-03-10 15:25:00,125.98,126.13,125.93,126.07,11722.0,120.2235,120.3667,120.1758,120.3094,11722.0
2023-03-10 15:30:00,126.03,126.23,125.97,126.1,18914.0,120.2713,120.4621,120.214,120.3381,18914.0
2023-03-10 15:35:00,126.05,126.13,125.66,125.96,50949.0,120.2903,120.3667,119.9182,120.2045,50949.0
2023-03-10 15:40:00,126.02,126.15,125.75,126.11,65700.0,120.2617,120.3858,120.004,120.3476,65700.0
2023-03-10 15:45:00,126.13,126.14,125.8,125.87,42489.0,120.3667,120.3762,120.0518,120.1186,42489.0
2023-03-10 15:50:00,125.82,126.1,125.71,125.84,58437.0,120.0708,120.3381,119.9659,120.0899,58437.0
2023-03-10 15:55:00,125.84,126.08,125.66,126.02,133541.0,120.0899,120.319,119.9182,120.2617,133541.0
2023-03-13 09:30:00,124.44,125.8,123.87,124.86,20789.0,118.7539,120.0518,118.2099,119.1547,20789.0
2023-03-13 09:35:00,124.62,125.36,124.27,124.71,18019.0,118.9257,119.6319,118.5917,119.0116,18019.0
2023-03-13 09:40:00,124.71,125.14,124.16,124.65,5975.0,119.0116,119.4219,118.4867,118.9543,5975.0
2023-03-13 09:45:00,124.64,125.49,124.51,125.36,6046.0,118.9448,119.7559,118.8207,119.6319,6046.0
2023-03-13 09:50:00,125.38,125.61,124.49,125.11,9210.0,119.651,119.8704,118.8016,119.3933,9210.0
2023-03-13 09:55:00,125.12,125.64,125.12,125.36,5959.0,119.4028,119.8991,119.4028,119.6319,5959.0
2023-03-13 10:00:00,125.2,125.57,125.03,125.54,5605.0,119.4792,119.8323,119.3169,119.8036,5605.0
2023-03-13 10:05:00,125.43,125.86,124.64,125.32,10795.0,119.6987,120.109,118.9448,119.5937,10795.0
2023-03-13 10:10:00,125.44,125.59,124.46,124.69,8354.0,119.7082,119.8514,118.773,118.9925,8354.0
2023-03-13 10:15:00,124.61,124.93,124.36,124.49,28640.0,118.9161,119.2215,118.6776,118.8016,28640.0
2023-03-13 10:20:00,124.62,124.79,124.14,124.14,13202.0,118.9257,119.0879,118.4676,118.4676,13202.0
2023-03-13 10:25:00,124.23,124.24,123.66,123.94,10192.0,118.5535,118.563,118.0095,118.2768,10192.0
2023-03-13 10:30:00,123.94,124.69,123.8,124.47,10081.0,118.2768,118.9925,118.1431,118.7825,10081.0
2023-03-13 10:35:00,124.69,124.8,124.21,124.47,3352.0,118.9925,119.0975,118.5344,118.7825,3352.0
2023-03-13 10:40:00,124.49,124.69,124.13,124.69,4710.0,118.8016,118.9925,118.4581,118.9925,4710.0
2023-03-13 10:45:00,124.72,125.04,124.41,124.6,6330.0,119.0211,119.3265,118.7253,118.9066,6330.0
2023-03-13 10:50:00,124.58,124.83,123.98,124.18,8398.0,118.8875,119.1261,118.3149,118.5058,8398.0
2023-03-13 10:55:00,124.25,125.24,124.25,125.08,9315.0,118.5726,119.5173,118.5726,119.3647,9315.0
2023-03-13 11:00:00,124.98,125.66,124.84,125.14,3815.0,119.2692,119.9182,119.1356,119.4219,3815.0
2023-03-13 11:05:00,125.12,125.52,124.93,125.16,5308.0,119.4028,119.7846,119.2215,119.441,5308.0
2023-03-13 11:10:00,125.03,125.94,125.01,125.61,7193.0,119.3169,120.1854,119.2979,119.8704,7193.0
2023-03-13 11:15:00,125.56,126.11,125.51,125.91,8285.0,119.8227,120.3476,119.775,120.1567,8285.0
2023-03-13 11:20:00,125.97,126.15,125.61,125.94,7459.0,120.214,120.3858,119.8704,120.1854,7459.0
2023-03-13 11:25:00,125.95,126.63,125.83,126.63,7034.0,120.1949,120.8438,120.0804,120.8438,7034.0
2023-03-13 11:30:00,126.54,126.72,125.77,125.86,7374.0,120.7579,120.9297,120.0231,120.109,7374.0
2023-03-13 11:35:00,125.72,125.82,125.33,125.33,5591.0,119.9754,120.0708,119.6032,119.6032,5591.0
2023-03-13 11:40:00,125.34,125.92,125.34,125.92,8501.0,119.6128,120.1663,119.6128,120.1663,8501.0
2023-03-13 11:45:00,125.94,126.14,125.51,126.11,3820.0,120.1854,120.3762,119.775,120.3476,3820.0
2023-03-13 11:50:00,126.0,126.07,125.2,125.22,7556.0,120.2426,120.3094,119.4792,119.4983,7556.0
2023-03-13 11:55:00,125.05,125.89,125.04,125.89,12647.0,119.336,120.1376,119.3265,120.1376,12647.0
2023-03-13 12:00:00,126.07,126.48,125.55,125.67,2167.0,120.3094,120.7007,119.8132,119.9277,2167.0
2023-03-13 12:05:00,125.61,125.94,125.57,125.94,9051.0,119.8704,120.1854,119.8323,120.1854,9051.0
2023-03-13 12:10:00,125.84,125.98,125.2,125.66,18223.0,120.0899,120.2235,119.4792,119.9182,18223.0
2023-03-13 12:15:00,125.38,125.91,125.38,125.4,2166.0,119.651,120.1567,119.651,119.67,2166.0
2023-03-13 12:20:00,125.26,125.52,125.05,125.1,3618.0,119.5364,119.7846,119.336,119.3837,3618.0
2023-03-13 12:25:00,125.0,125.46,124.83,125.41,4969.0,119.2883,119.7273,119.1261,119.6796,4969.0
2023-03-13 12:30:00,125.29,125.29,124.71,124.71,4558.0,119.5651,119.5651,119.0116,119.0116,4558.0
2023-03-13 12:35:00,124.75,125.28,124.7,125.18,3228.0,119.0497,119.5555,119.002,119.4601,3228.0
2023-03-13 12:40:00,125.27,125.69,125.2,125.32,4365.0,119.546,119.9468,119.4792,119.5937,4365.0
2023-03-13 12:45:00,125.28,125.4,124.81,124.93,7900.0,119.5555,119.67,119.107,119.2215,7900.0
2023-03-13 12:50:00,124.83,125.11,124.77,124.93,7543.0,119.1261,119.3933,119.0688,119.2215,7543.0
2023-03-13 12:55:00,124.96,125.13,124.75,125.13,5296.0,119.2501,119.4124,119.0497,119.4124,5296.0
2023-03-13 13:00:00,125.07,125.07,124.69,124.87,6485.0,119.3551,119.3551,118.9925,119.1643,6485.0
2023-03-13 13:05:00,124.82,125.05,124.7,125.05,6408.0,119.1165,119.336,119.002,119.336,6408.0
2023-03-13 13:10:00,125.14,125.35,125.08,125.26,11672.0,119.4219,119.6223,119.3647,119.5364,11672.0
2023-03-13 13:15:00,125.23,125.54,125.17,125.5,12996.0,119.5078,119.8036,119.4505,119.7655,12996.0
2023-03-13 13:20:00,125.41,125.47,125.19,125.28,5233.0,119.6796,119.7368,119.4696,119.5555,5233.0
2023-03-13 13:25:00,125.22,125.64,125.21,125.44,4342.0,119.4983,119.8991,119.4887,119.7082,4342.0
2023-03-13 13:30:00,125.52,125.55,125.11,125.12,8018.0,119.7846,119.8132,119.3933,119.4028,8018.0
2023-03-13 13:35:00,125.12,125.91,125.03,125.79,6896.0,119.4028,120.1567,119.3169,120.0422,6896.0
2023-03-13 13:40:00,125.79,125.9,125.63,125.83,9841.0,120.0422,120.1472,119.8895,120.0804,9841.0
2023-03-13 13:45:00,125.88,125.88,125.33,125.47,15832.0,120.1281,120.1281,119.6032,119.7368,15832.0
2023-03-13 13:50:00,125.46,125.83,125.46,125.6,6490.0,119.7273,120.0804,119.7273,119.8609,6490.0
2023-03-13 13:55:00,125.62,125.99,125.61,125.8,4932.0,119.88,120.2331,119.8704,120.0518,4932.0
2023-03-13 14:00:00,125.82,126.03,125.75,125.93,9042.0,120.0708,120.2713,120.004,120.1758,9042.0
2023-03-13 14:05:00,125.91,126.0,125.81,125.85,4564.0,120.1567,120.2426,120.0613,120.0995,4564.0
2023-03-13 14:10:00,125.83,126.02,125.72,125.86,7042.0,120.0804,120.2617,119.9754,120.109,7042.0
2023-03-13 14:15:00,125.9,126.15,125.9,125.97,7211.0,120.1472,120.3858,120.1472,120.214,7211.0
2023-03-13 14:20:00,126.03,126.12,125.94,126.1,3710.0,120.2713,120.3571,120.1854,120.3381,3710.0
2023-03-13 14:25:00,126.16,126.32,125.8,126.02,4801.0,120.3953,120.548,120.0518,120.2617,4801.0
2023-03-13 14:30:00,126.1,126.53,126.1,126.32,4377.0,120.3381,120.7484,120.3381,120.548,4377.0
2023-03-13 14:35:00,126.32,126.32,125.92,126.04,6021.0,120.548,120.548,120.1663,120.2808,6021.0
2023-03-13 14:40:00,125.97,126.42,125.92,126.16,4239.0,120.214,120.6434,120.1663,120.3953,4239.0
2023-03-13 14:45:00,126.15,126.16,125.88,125.99,4738.0,120.3858,120.3953,120.1281,120.2331,4738.0
2023-03-13 14:50:00,125.91,126.01,125.77,125.99,4629.0,120.1567,120.2522,120.0231,120.2331,4629.0
2023-03-13 14:55:00,126.03,126.17,125.91,126.17,3885.0,120.2713,120.4049,120.1567,120.4049,3885.0
2023-03-13 15:00:00,126.13,126.38,125.79,125.8,8070.0,120.3667,120.6053,120.0422,120.0518,8070.0
2023-03-13 15:05:00,125.81,126.21,125.81,125.89,4918.0,120.0613,120.443,120.0613,120.1376,4918.0
2023-03-13 15:10:00,125.93,126.21,125.87,126.01,16744.0,120.1758,120.443,120.1186,120.2522,16744.0
2023-03-13 15:15:00,126.12,126.16,125.8,125.81,6125.0,120.3571,120.3953,120.0518,120.0613,6125.0
2023-03-13 15:20:00,125.75,125.75,125.24,125.31,6100.0,120.004,120.004,119.5173,119.5842,6100.0
2023-03-13 15:25:00,125.3,125.32,125.0,125.19,7586.0,119.5746,119.5937,119.2883,119.4696,7586.0
2023-03-13 15:30:00,125.24,125.57,125.19,125.48,7864.0,119.5173,119.8323,119.4696,119.7464,7864.0
2023-03-13 15:35:00,125.48,125.63,125.35,125.48,9561.0,119.7464,119.8895,119.6223,119.7464,9561.0
2023-03-13 15:40:00,125.55,125.57,125.17,125.23,19598.0,119.8132,119.8323,119.4505,119.5078,19598.0
2023-03-13 15:45:00,125.27,125.38,125.03,125.11,15566.0,119.546,119.651,119.3169,119.3933,15566.0
2023-03-13 15:50:00,125.07,125.19,124.83,124.93,39753.0,119.3551,119.4696,119.1261,119.2215,39753.0
2023-03-13 15:55:00,124.96,124.99,124.41,124.73,78358.0,119.2501,119.2788,118.7253,119.0307,78358.0
2023-03-14 09:30:00,127.35,128.47,126.02,126.66,10115.0,121.5309,122.5998,120.2617,120.8725,10115.0
2023-03-14 09:35:00,126.67,127.26,126.66,126.81,1866.0,120.882,121.445,120.8725,121.0156,1866.0
2023-03-14 09:40:00,127.12,127.28,126.66,126.98,21675.0,121.3114,121.4641,120.8725,121.1778,21675.0
2023-03-14 09:45:00,126.88,127.89,126.46,127.36,18521.0,121.0824,122.0463,120.6816,121.5405,18521.0
2023-03-14 09:50:00,127.36,127.47,126.81,126.94,18006.0,121.5405,121.6455,121.0156,121.1397,18006.0
2023-03-14 09:55:00,126.94,127.34,126.74,127.09,4952.0,121.1397,121.5214,120.9488,121.2828,4952.0
2023-03-14 10:00:00,127.09,127.36,126.93,127.14,13158.0,121.2828,121.5405,121.1301,121.3305,13158.0
2023-03-14 10:05:00,127.14,127.56,127.12,127.31,17717.0,121.3305,121.7313,121.3114,121.4928,17717.0
2023-03-14 10:10:00,127.29,127.74,127.01,127.74,33770.0,121.4737,121.9031,121.2065,121.9031,33770.0
2023-03-14 10:15:00,127.74,127.75,127.48,127.64,5335.0,121.9031,121.9127,121.655,121.8077,5335.0
2023-03-14 10:20:00,127.7,128.03,127.67,128.0,2000.0,121.8649,122.1799,121.8363,122.1512,2000.0
2023-03-14 10:25:00,127.94,128.0,127.8,127.85,7116.0,122.094,122.1512,121.9604,122.0081,7116.0
2023-03-14 10:30:00,127.85,128.07,127.76,128.07,9721.0,122.0081,122.218,121.9222,122.218,9721.0
2023-03-14 10:35:00,128.09,128.29,127.85,128.04,11176.0,122.2371,122.428,122.0081,122.1894,11176.0
2023-03-14 10:40:00,128.05,128.12,128.01,128.05,7716.0,122.199,122.2658,122.1608,122.199,7716.0
2023-03-14 10:45:00,128.1,128.26,127.99,128.22,11266.0,122.2467,122.3994,122.1417,122.3612,11266.0
2023-03-14 10:50:00,128.22,128.42,128.15,128.2,4845.0,122.3612,122.552,122.2944,122.3421,4845.0
2023-03-14 10:55:00,128.26,128.3,127.94,127.97,5948.0,122.3994,122.4375,122.094,122.1226,5948.0
2023-03-14 11:00:00,128.06,128.11,127.77,128.07,4969.0,122.2085,122.2562,121.9317,122.218,4969.0
2023-03-14 11:05:00,127.97,128.21,127.95,128.13,3445.0,122.1226,122.3516,122.1035,122.2753,3445.0
2023-03-14 11:10:00,128.13,128.28,127.98,128.22,8210.0,122.2753,122.4184,122.1321,122.3612,8210.0
2023-03-14 11:15:00,128.22,128.28,128.05,128.09,7921.0,122.3612,122.4184,122.199,122.2371,7921.0
2023-03-14 11:20:00,128.11,128.34,128.11,128.31,5369.0,122.2562,122.4757,122.2562,122.4471,5369.0
2023-03-14 11:25:00,128.31,128.4,128.18,128.28,7177.0,122.4471,122.533,122.323,122.4184,7177.0
2023-03-14 11:30:00,128.35,128.35,128.04,128.11,4654.0,122.4852,122.4852,122.1894,122.2562,4654.0
2023-03-14 11:35:00,128.22,128.22,127.92,127.93,5479.0,122.3612,122.3612,122.0749,122.0844,5479.0
2023-03-14 11:40:00,127.89,127.98,127.81,127.81,3067.0,122.0463,122.1321,121.9699,121.9699,3067.0
2023-03-14 11:45:00,127.82,127.94,127.61,127.67,4658.0,121.9795,122.094,121.7791,121.8363,4658.0
2023-03-14 11:50:00,127.75,127.91,127.75,127.91,2153.0,121.9127,122.0653,121.9127,122.0653,2153.0
2023-03-14 11:55:00,127.84,127.92,127.72,127.77,3203.0,121.9985,122.0749,121.884,121.9317,3203.0
2023-03-14 12:00:00,127.68,127.93,127.68,127.78,12190.0,121.8459,122.0844,121.8459,121.9413,12190.0
2023-03-14 12:05:00,127.85,127.88,127.55,127.7,6637.0,122.0081,122.0367,121.7218,121.8649,6637.0
2023-03-14 12:10:00,127.7,127.78,127.48,127.58,2992.0,121.8649,121.9413,121.655,121.7504,2992.0
2023-03-14 12:15:00,127.53,127.62,127.41,127.48,2238.0,121.7027,121.7886,121.5882,121.655,2238.0
2023-03-14 12:20:00,127.45,127.48,127.29,127.37,35968.0,121.6264,121.655,121.4737,121.55,35968.0
2023-03-14 12:25:00,127.27,127.27,127.0,127.0,4902.0,121.4546,121.4546,121.1969,121.1969,4902.0
2023-03-14 12:30:00,127.0,127.41,127.0,127.41,2620.0,121.1969,121.5882,121.1969,121.5882,2620.0
2023-03-14 12:35:00,127.43,127.43,127.22,127.22,2354.0,121.6073,121.6073,121.4069,121.4069,2354.0
2023-03-14 12:40:00,127.2,127.2,126.93,126.99,8430.0,121.3878,121.3878,121.1301,121.1874,8430.0
2023-03-14 12:45:00,127.08,127.31,127.08,127.31,930.0,121.2733,121.4928,121.2733,121.4928,930.0
2023-03-14 12:50:00,127.39,127.39,126.94,127.14,6268.0,121.5691,121.5691,121.1397,121.3305,6268.0
2023-03-14 12:55:00,127.07,127.23,126.97,127.21,3636.0,121.2637,121.4164,121.1683,121.3973,3636.0
2023-03-14 13:00:00,127.16,127.22,126.97,127.0,2830.0,121.3496,121.4069,121.1683,121.1969,2830.0
2023-03-14 13:05:00,126.93,127.0,126.73,126.79,23483.0,121.1301,121.1969,120.9393,120.9965,23483.0
2023-03-14 13:10:00,126.73,126.73,126.51,126.57,4263.0,120.9393,120.9393,120.7293,120.7866,4263.0
2023-03-14 13:15:00,126.51,126.68,126.23,126.55,4197.0,120.7293,120.8916,120.4621,120.7675,4197.0
2023-03-14 13:20:00,126.44,126.68,126.35,126.6,5563.0,120.6625,120.8916,120.5766,120.8152,5563.0
2023-03-14 13:25:00,126.59,127.06,126.53,126.93,16860.0,120.8057,121.2542,120.7484,121.1301,16860.0
2023-03-14 13:30:00,126.89,127.02,126.62,126.62,3544.0,121.092,121.216,120.8343,120.8343,3544.0
2023-03-14 13:35:00,126.69,127.24,126.68,127.24,16957.0,120.9011,121.426,120.8916,121.426,16957.0
2023-03-14 13:40:00,127.27,127.35,126.85,126.92,7560.0,121.4546,121.5309,121.0538,121.1206,7560.0
2023-03-14 13:45:00,126.88,127.05,126.79,126.91,3281.0,121.0824,121.2446,120.9965,121.111,3281.0
2023-03-14 13:50:00,126.94,127.05,126.9,126.9,3300.0,121.1397,121.2446,121.1015,121.1015,3300.0
2023-03-14 13:55:00,126.87,126.98,126.7,126.85,4993.0,121.0729,121.1778,120.9106,121.0538,4993.0
2023-03-14 14:00:00,126.91,127.02,126.54,126.54,18133.0,121.111,121.216,120.7579,120.7579,18133.0
2023-03-14 14:05:00,126.46,126.6,126.25,126.59,3880.0,120.6816,120.8152,120.4812,120.8057,3880.0
2023-03-14 14:10:00,126.71,126.78,126.5,126.53,24220.0,120.9202,120.987,120.7198,120.7484,24220.0
2023-03-14 14:15:00,126.47,126.58,126.25,126.58,8981.0,120.6911,120.7961,120.4812,120.7961,8981.0
2023-03-14 14:20:00,126.5,126.66,126.36,126.62,4938.0,120.7198,120.8725,120.5862,120.8343,4938.0
2023-03-14 14:25:00,126.59,126.97,126.56,126.86,3618.0,120.8057,121.1683,120.777,121.0633,3618.0
2023-03-14 14:30:00,126.86,127.09,126.86,127.07,4810.0,121.0633,121.2828,121.0633,121.2637,4810.0
2023-03-14 14:35:00,127.06,127.1,126.95,126.96,3382.0,121.2542,121.2924,121.1492,121.1588,3382.0
2023-03-14 14:40:00,127.0,127.03,126.82,126.9,5811.0,121.1969,121.2256,121.0252,121.1015,5811.0
2023-03-14 14:45:00,126.93,127.25,126.89,127.11,6069.0,121.1301,121.4355,121.092,121.3019,6069.0
2023-03-14 14:50:00,127.08,127.23,126.94,127.19,25036.0,121.2733,121.4164,121.1397,121.3782,25036.0
2023-03-14 14:55:00,127.19,127.36,127.17,127.28,26667.0,121.3782,121.5405,121.3592,121.4641,26667.0
2023-03-14 15:00:00,127.3,127.59,127.28,127.34,7955.0,121.4832,121.76,121.4641,121.5214,7955.0
2023-03-14 15:05:00,127.32,127.48,127.17,127.32,11030.0,121.5023,121.655,121.3592,121.5023,11030.0
2023-03-14 15:10:00,127.29,127.32,126.99,126.99,19268.0,121.4737,121.5023,121.1874,121.1874,19268.0
2023-03-14 15:15:00,126.99,127.64,126.95,127.64,13156.0,121.1874,121.8077,121.1492,121.8077,13156.0
2023-03-14 15:20:00,127.66,127.66,127.3,127.38,18785.0,121.8268,121.8268,121.4832,121.5596,18785.0
2023-03-14 15:25:00,127.4,127.53,127.27,127.5,10408.0,121.5787,121.7027,121.4546,121.6741,10408.0
2023-03-14 15:30:00,127.51,127.85,127.45,127.85,11876.0,121.6836,122.0081,121.6264,122.0081,11876.0
2023-03-14 15:35:00,127.88,128.28,127.88,128.15,16410.0,122.0367,122.4184,122.0367,122.2944,16410.0
2023-03-14 15:40:00,128.14,128.28,128.04,128.25,23279.0,122.2848,122.4184,122.1894,122.3898,23279.0
2023-03-14 15:45:00,128.28,128.41,128.16,128.32,22327.0,122.4184,122.5425,122.3039,122.4566,22327.0
2023-03-14 15:50:00,128.51,129.0,128.36,128.83,146430.0,122.6379,123.1055,122.4948,122.9433,146430.0
2023-03-14 15:55:00,128.85,129.27,128.83,129.15,140578.0,122.9624,123.3632,122.9433,123.2487,140578.0
2023-03-15 09:30:00,127.87,128.22,125.09,125.37,17105.0,122.0272,122.3612,119.3742,119.6414,17105.0
2023-03-15 09:35:00,125.29,125.29,124.35,124.36,23866.0,119.5651,119.5651,118.668,118.6776,23866.0
2023-03-15 09:40:00,124.36,125.16,124.1,124.97,13922.0,118.6776,119.441,118.4294,119.2597,13922.0
2023-03-15 09:45:00,125.03,126.08,124.9,125.67,25714.0,119.3169,120.319,119.1929,119.9277,25714.0
2023-03-15 09:50:00,125.78,125.78,124.57,125.08,8338.0,120.0327,120.0327,118.878,119.3647,8338.0
2023-03-15 09:55:00,124.84,124.84,124.1,124.1,11612.0,119.1356,119.1356,118.4294,118.4294,11612.0
2023-03-15 10:00:00,124.08,124.27,123.84,124.19,10924.0,118.4104,118.5917,118.1813,118.5153,10924.0
2023-03-15 10:05:00,124.26,125.08,124.16,124.47,11901.0,118.5821,119.3647,118.4867,118.7825,11901.0
2023-03-15 10:10:00,124.53,124.92,124.4,124.5,7448.0,118.8398,119.212,118.7157,118.8112,7448.0
2023-03-15 10:15:00,124.62,125.07,124.5,124.96,7133.0,118.9257,119.3551,118.8112,119.2501,7133.0
2023-03-15 10:20:00,124.97,125.3,124.72,124.72,9771.0,119.2597,119.5746,119.0211,119.0211,9771.0
2023-03-15 10:25:00,124.84,125.04,124.49,124.87,6792.0,119.1356,119.3265,118.8016,119.1643,6792.0
2023-03-15 10:30:00,124.88,125.04,124.61,124.64,6866.0,119.1738,119.3265,118.9161,118.9448,6866.0
2023-03-15 10:35:00,124.64,124.92,124.46,124.75,5173.0,118.9448,119.212,118.773,119.0497,5173.0
2023-03-15 10:40:00,124.71,124.92,124.56,124.59,3358.0,119.0116,119.212,118.8684,118.8971,3358.0
2023-03-15 10:45:00,124.59,124.63,124.41,124.53,14981.0,118.8971,118.9352,118.7253,118.8398,14981.0
2023-03-15 10:50:00,124.5,125.12,124.45,124.92,13090.0,118.8112,119.4028,118.7634,119.212,13090.0
2023-03-15 10:55:00,124.92,125.79,124.67,125.79,8604.0,119.212,120.0422,118.9734,120.0422,8604.0
2023-03-15 11:00:00,125.82,125.84,125.24,125.25,8562.0,120.0708,120.0899,119.5173,119.5269,8562.0
2023-03-15 11:05:00,125.27,125.62,124.9,125.28,4922.0,119.546,119.88,119.1929,119.5555,4922.0
2023-03-15 11:10:00,125.31,125.56,125.3,125.41,6090.0,119.5842,119.8227,119.5746,119.6796,6090.0
2023-03-15 11:15:00,125.54,125.64,125.25,125.44,4309.0,119.8036,119.8991,119.5269,119.7082,4309.0
2023-03-15 11:20:00,125.37,125.37,124.7,124.88,4116.0,119.6414,119.6414,119.002,119.1738,4116.0
2023-03-15 11:25:00,124.91,125.02,124.74,124.74,7241.0,119.2024,119.3074,119.0402,119.0402,7241.0
2023-03-15 11:30:00,124.78,125.11,124.66,124.87,8863.0,119.0784,119.3933,118.9639,119.1643,8863.0
2023-03-15 11:35:00,124.86,124.87,124.59,124.59,5810.0,119.1547,119.1643,118.8971,118.8971,5810.0
2023-03-15 11:40:00,124.6,125.14,124.59,124.96,10758.0,118.9066,119.4219,118.8971,119.2501,10758.0
2023-03-15 11:45:00,124.82,125.23,124.82,124.96,13315.0,119.1165,119.5078,119.1165,119.2501,13315.0
2023-03-15 11:50:00,125.01,125.01,124.59,124.59,2992.0,119.2979,119.2979,118.8971,118.8971,2992.0
2023-03-15 11:55:00,124.66,124.78,124.51,124.63,5564.0,118.9639,119.0784,118.8207,118.9352,5564.0
2023-03-15 12:00:00,124.67,124.7,124.37,124.37,6415.0,118.9734,119.002,118.6871,118.6871,6415.0
2023-03-15 12:05:00,124.29,124.29,124.02,124.02,7898.0,118.6108,118.6108,118.3531,118.3531,7898.0
2023-03-15 12:10:00,123.9,124.06,123.89,123.98,3758.0,118.2386,118.3913,118.229,118.3149,3758.0
2023-03-15 12:15:00,123.94,124.02,123.78,123.82,2884.0,118.2768,118.3531,118.1241,118.1622,2884.0
2023-03-15 12:20:00,123.87,123.96,123.61,123.62,5470.0,118.2099,118.2958,117.9618,117.9714,5470.0
2023-03-15 12:25:00,123.61,123.9,123.54,123.76,9957.0,117.9618,118.2386,117.895,118.105,9957.0
2023-03-15 12:30:00,123.83,123.96,123.73,123.77,4403.0,118.1718,118.2958,118.0763,118.1145,4403.0
2023-03-15 12:35:00,123.84,123.87,123.6,123.61,2487.0,118.1813,118.2099,117.9523,117.9618,2487.0
2023-03-15 12:40:00,123.68,123.89,123.43,123.89,7366.0,118.0286,118.229,117.7901,118.229,7366.0
2023-03-15 12:45:00,123.92,124.03,123.77,123.79,2916.0,118.2577,118.3626,118.1145,118.1336,2916.0
2023-03-15 12:50:00,123.52,123.52,123.39,123.48,2257.0,117.8759,117.8759,117.7519,117.8378,2257.0
2023-03-15 12:55:00,123.39,123.58,123.33,123.48,4817.0,117.7519,117.9332,117.6946,117.8378,4817.0
2023-03-15 13:00:00,123.42,123.42,123.24,123.32,2086.0,117.7805,117.7805,117.6087,117.6851,2086.0
2023-03-15 13:05:00,123.43,123.79,123.43,123.76,3590.0,117.7901,118.1336,117.7901,118.105,3590.0
2023-03-15 13:10:00,123.81,123.84,123.64,123.71,3254.0,118.1527,118.1813,117.9905,118.0573,3254.0
2023-03-15 13:15:00,123.79,123.91,123.65,123.85,6027.0,118.1336,118.2481,118.0,118.1909,6027.0
2023-03-15 13:20:00,123.76,123.87,123.63,123.87,5884.0,118.105,118.2099,117.9809,118.2099,5884.0
2023-03-15 13:25:00,123.88,124.28,123.88,124.28,5367.0,118.2195,118.6012,118.2195,118.6012,5367.0
2023-03-15 13:30:00,124.19,124.23,123.68,124.11,3689.0,118.5153,118.5535,118.0286,118.439,3689.0
2023-03-15 13:35:00,124.15,124.2,123.99,124.08,5808.0,118.4772,118.5249,118.3245,118.4104,5808.0
2023-03-15 13:40:00,124.1,124.1,123.93,124.04,9759.0,118.4294,118.4294,118.2672,118.3722,9759.0
2023-03-15 13:45:00,124.03,124.14,123.96,124.03,12511.0,118.3626,118.4676,118.2958,118.3626,12511.0
2023-03-15 13:50:00,124.02,124.57,124.02,124.52,7885.0,118.3531,118.878,118.3531,118.8302,7885.0
2023-03-15 13:55:00,124.59,124.78,124.48,124.73,7716.0,118.8971,119.0784,118.7921,119.0307,7716.0
2023-03-15 14:00:00,124.66,124.66,124.19,124.33,2805.0,118.9639,118.9639,118.5153,118.6489,2805.0
2023-03-15 14:05:00,124.29,124.52,124.22,124.45,7918.0,118.6108,118.8302,118.544,118.7634,7918.0
2023-03-15 14:10:00,124.53,124.66,124.45,124.53,3907.0,118.8398,118.9639,118.7634,118.8398,3907.0
2023-03-15 14:15:00,124.47,124.63,124.37,124.58,6280.0,118.7825,118.9352,118.6871,118.8875,6280.0
2023-03-15 14:20:00,124.56,124.99,124.56,124.98,4133.0,118.8684,119.2788,118.8684,119.2692,4133.0
2023-03-15 14:25:00,124.92,125.74,124.86,125.4,13222.0,119.212,119.9945,119.1547,119.67,13222.0
2023-03-15 14:30:00,125.45,125.8,125.38,125.55,12409.0,119.7178,120.0518,119.651,119.8132,12409.0
2023-03-15 14:35:00,125.49,125.54,125.18,125.23,6680.0,119.7559,119.8036,119.4601,119.5078,6680.0
2023-03-15 14:40:00,125.2,125.42,125.09,125.09,5421.0,119.4792,119.6891,119.3742,119.3742,5421.0
2023-03-15 14:45:00,125.03,125.03,124.6,124.6,4706.0,119.3169,119.3169,118.9066,118.9066,4706.0
2023-03-15 14:50:00,124.71,124.94,124.44,124.94,6300.0,119.0116,119.2311,118.7539,119.2311,6300.0
2023-03-15 14:55:00,124.94,125.13,124.78,124.97,6146.0,119.2311,119.4124,119.0784,119.2597,6146.0
2023-03-15 15:00:00,124.98,125.32,124.91,125.11,21744.0,119.2692,119.5937,119.2024,119.3933,21744.0
2023-03-15 15:05:00,125.08,125.32,124.95,125.03,13903.0,119.3647,119.5937,119.2406,119.3169,13903.0
2023-03-15 15:10:00,124.96,125.43,124.86,125.42,12520.0,119.2501,119.6987,119.1547,119.6891,12520.0
2023-03-15 15:15:00,125.46,125.61,125.34,125.34,14220.0,119.7273,119.8704,119.6128,119.6128,14220.0
2023-03-15 15:20:00,125.29,125.53,125.24,125.43,14781.0,119.5651,119.7941,119.5173,119.6987,14781.0
2023-03-15 15:25:00,125.43,125.73,125.31,125.42,15045.0,119.6987,119.985,119.5842,119.6891,15045.0
2023-03-15 15:30:00,125.42,125.54,125.18,125.18,12419.0,119.6891,119.8036,119.4601,119.4601,12419.0
2023-03-15 15:35:00,125.17,125.22,124.89,124.98,15311.0,119.4505,119.4983,119.1833,119.2692,15311.0
2023-03-15 15:40:00,124.96,125.01,124.65,124.82,19552.0,119.2501,119.2979,118.9543,119.1165,19552.0
2023-03-15 15:45:00,124.81,124.96,124.68,124.73,24623.0,119.107,119.2501,118.9829,119.0307,24623.0
2023-03-15 15:50:00,124.67,124.84,124.45,124.55,54961.0,118.9734,119.1356,118.7634,118.8589,54961.0
2023-03-15 15:55:00,124.55,125.48,124.55,125.48,105301.0,118.8589,119.7464,118.8589,119.7464,105301.0
2023-03-16 09:30:00,124.6,125.35,123.55,124.38,15403.0,118.9066,119.6223,117.9046,118.6966,15403.0
2023-03-16 09:35:00,124.37,124.64,124.26,124.57,4035.0,118.6871,118.9448,118.5821,118.878,4035.0
2023-03-16 09:40:00,124.9,124.94,124.65,124.86,3884.0,119.1929,119.2311,118.9543,119.1547,3884.0
2023-03-16 09:45:00,124.9,125.02,124.51,124.85,10669.0,119.1929,119.3074,118.8207,119.1452,10669.0
2023-03-16 09:50:00,124.85,124.85,124.4,124.64,8576.0,119.1452,119.1452,118.7157,118.9448,8576.0
2023-03-16 09:55:00,124.73,125.23,124.7,125.18,7046.0,119.0307,119.5078,119.002,119.4601,7046.0
2023-03-16 10:00:00,125.19,125.47,125.06,125.47,18600.0,119.4696,119.7368,119.3456,119.7368,18600.0
2023-03-16 10:05:00,125.37,125.37,124.53,124.58,5931.0,119.6414,119.6414,118.8398,118.8875,5931.0
2023-03-16 10:10:00,124.72,124.72,124.48,124.48,2037.0,119.0211,119.0211,118.7921,118.7921,2037.0
2023-03-16 10:15:00,124.53,124.53,124.04,124.23,13893.0,118.8398,118.8398,118.3722,118.5535,13893.0
2023-03-16 10:20:00,124.18,124.53,124.17,124.53,3175.0,118.5058,118.8398,118.4962,118.8398,3175.0
2023-03-16 10:25:00,124.54,124.65,124.44,124.65,19596.0,118.8493,118.9543,118.7539,118.9543,19596.0
2023-03-16 10:30:00,124.77,124.97,124.74,124.89,3371.0,119.0688,119.2597,119.0402,119.1833,3371.0
2023-03-16 10:35:00,124.88,125.06,124.88,124.92,1211.0,119.1738,119.3456,119.1738,119.212,1211.0
2023-03-16 10:40:00,124.9,125.32,124.85,125.32,6567.0,119.1929,119.5937,119.1452,119.5937,6567.0
2023-03-16 10:45:00,125.32,125.74,125.22,125.69,5650.0,119.5937,119.9945,119.4983,119.9468,5650.0
2023-03-16 10:50:00,125.72,126.41,125.71,126.25,10967.0,119.9754,120.6339,119.9659,120.4812,10967.0
2023-03-16 10:55:00,126.42,126.76,126.31,126.58,8936.0,120.6434,120.9679,120.5385,120.7961,8936.0
2023-03-16 11:00:00,126.73,126.73,126.31,126.36,1836.0,120.9393,120.9393,120.5385,120.5862,1836.0
2023-03-16 11:05:00,126.29,126.63,126.18,126.57,2874.0,120.5194,120.8438,120.4144,120.7866,2874.0
2023-03-16 11:10:00,126.53,126.53,126.21,126.44,4778.0,120.7484,120.7484,120.443,120.6625,4778.0
2023-03-16 11:15:00,126.54,126.55,126.35,126.4,2542.0,120.7579,120.7675,120.5766,120.6243,2542.0
2023-03-16 11:20:00,126.49,126.65,126.43,126.6,4690.0,120.7102,120.8629,120.653,120.8152,4690.0
2023-03-16 11:25:00,126.63,127.03,126.63,126.76,5221.0,120.8438,121.2256,120.8438,120.9679,5221.0
2023-03-16 11:30:00,126.82,126.82,126.5,126.57,5475.0,121.0252,121.0252,120.7198,120.7866,5475.0
2023-03-16 11:35:00,126.59,126.64,126.41,126.41,4509.0,120.8057,120.8534,120.6339,120.6339,4509.0
2023-03-16 11:40:00,126.36,126.53,126.25,126.31,12530.0,120.5862,120.7484,120.4812,120.5385,12530.0
2023-03-16 11:45:00,126.31,126.5,126.17,126.5,4711.0,120.5385,120.7198,120.4049,120.7198,4711.0
2023-03-16 11:50:00,126.5,126.82,126.48,126.76,8208.0,120.7198,121.0252,120.7007,120.9679,8208.0
2023-03-16 11:55:00,126.78,127.08,126.75,126.83,17067.0,120.987,121.2733,120.9584,121.0347,17067.0
2023-03-16 12:00:00,126.82,126.82,126.39,126.58,4166.0,121.0252,121.0252,120.6148,120.7961,4166.0
2023-03-16 12:05:00,126.47,126.73,126.44,126.59,10620.0,120.6911,120.9393,120.6625,120.8057,10620.0
2023-03-16 12:10:00,126.49,126.64,126.23,126.38,4998.0,120.7102,120.8534,120.4621,120.6053,4998.0
2023-03-16 12:15:00,126.43,126.43,126.25,126.4,3671.0,120.653,120.653,120.4812,120.6243,3671.0
2023-03-16 12:20:00,126.41,126.41,126.22,126.23,2844.0,120.6339,120.6339,120.4526,120.4621,2844.0
2023-03-16 12:25:00,126.18,126.37,126.14,126.23,4511.0,120.4144,120.5957,120.3762,120.4621,4511.0
2023-03-16 12:30:00,126.25,126.48,126.21,126.21,3872.0,120.4812,120.7007,120.443,120.443,3872.0
2023-03-16 12:35:00,126.21,126.41,126.16,126.36,2424.0,120.443,120.6339,120.3953,120.5862,2424.0
2023-03-16 12:40:00,126.34,126.34,126.25,126.3,911.0,120.5671,120.5671,120.4812,120.5289,911.0
2023-03-16 12:45:00,126.3,126.41,126.19,126.41,4354.0,120.5289,120.6339,120.4239,120.6339,4354.0
2023-03-16 12:50:00,126.47,126.97,126.47,126.72,7135.0,120.6911,121.1683,120.6911,120.9297,7135.0
2023-03-16 12:55:00,126.81,126.81,126.66,126.76,2900.0,121.0156,121.0156,120.8725,120.9679,2900.0
2023-03-16 13:00:00,126.88,127.0,126.83,127.0,4876.0,121.0824,121.1969,121.0347,121.1969,4876.0
2023-03-16 13:05:00,127.0,127.19,126.96,126.96,3207.0,121.1969,121.3782,121.1588,121.1588,3207.0
2023-03-16 13:10:00,126.89,126.91,126.76,126.81,2568.0,121.092,121.111,120.9679,121.0156,2568.0
2023-03-16 13:15:00,126.74,126.74,126.47,126.64,11491.0,120.9488,120.9488,120.6911,120.8534,11491.0
2023-03-16 13:20:00,126.66,126.84,126.63,126.7,5592.0,120.8725,121.0442,120.8438,120.9106,5592.0
2023-03-16 13:25:00,126.63,126.7,126.54,126.54,3844.0,120.8438,120.9106,120.7579,120.7579,3844.0
2023-03-16 13:30:00,126.49,126.5,126.39,126.41,2263.0,120.7102,120.7198,120.6148,120.6339,2263.0
2023-03-16 13:35:00,126.37,126.42,126.31,126.36,4130.0,120.5957,120.6434,120.5385,120.5862,4130.0
2023-03-16 13:40:00,126.27,126.36,126.05,126.08,2776.0,120.5003,120.5862,120.2903,120.319,2776.0
2023-03-16 13:45:00,126.07,126.38,126.06,126.24,6287.0,120.3094,120.6053,120.2999,120.4717,6287.0
2023-03-16 13:50:00,126.32,126.35,126.07,126.3,3967.0,120.548,120.5766,120.3094,120.5289,3967.0
2023-03-16 13:55:00,126.22,126.37,126.21,126.31,3717.0,120.4526,120.5957,120.443,120.5385,3717.0
2023-03-16 14:00:00,126.29,126.38,126.24,126.3,19563.0,120.5194,120.6053,120.4717,120.5289,19563.0
2023-03-16 14:05:00,126.32,126.32,126.12,126.25,2730.0,120.548,120.548,120.3571,120.4812,2730.0
2023-03-16 14:10:00,126.35,126.43,126.27,126.3,5496.0,120.5766,120.653,120.5003,120.5289,5496.0
2023-03-16 14:15:00,126.29,126.41,126.15,126.26,8971.0,120.5194,120.6339,120.3858,120.4907,8971.0
2023-03-16 14:20:00,126.33,126.33,126.12,126.16,4407.0,120.5575,120.5575,120.3571,120.3953,4407.0
2023-03-16 14:25:00,126.13,126.15,126.0,126.14,6501.0,120.3667,120.3858,120.2426,120.3762,6501.0
2023-03-16 14:30:00,126.15,126.15,125.88,126.01,54381.0,120.3858,120.3858,120.1281,120.2522,54381.0
2023-03-16 14:35:00,126.03,126.31,126.03,126.23,3857.0,120.2713,120.5385,120.2713,120.4621,3857.0
2023-03-16 14:40:00,126.23,126.31,126.12,126.31,8439.0,120.4621,120.5385,120.3571,120.5385,8439.0
2023-03-16 14:45:00,126.27,126.32,126.24,126.27,1300.0,120.5003,120.548,120.4717,120.5003,1300.0
2023-03-16 14:50:00,126.27,126.29,126.18,126.21,2615.0,120.5003,120.5194,120.4144,120.443,2615.0
2023-03-16 14:55:00,126.24,126.36,126.22,126.31,7967.0,120.4717,120.5862,120.4526,120.5385,7967.0
2023-03-16 15:00:00,126.31,126.44,126.26,126.35,20345.0,120.5385,120.6625,120.4907,120.5766,20345.0
2023-03-16 15:05:00,126.35,126.48,126.33,126.38,5169.0,120.5766,120.7007,120.5575,120.6053,5169.0
2023-03-16 15:10:00,126.3,126.36,126.08,126.17,14231.0,120.5289,120.5862,120.319,120.4049,14231.0
2023-03-16 15:15:00,126.13,126.21,126.03,126.06,5983.0,120.3667,120.443,120.2713,120.2999,5983.0
2023-03-16 15:20:00,126.06,126.16,125.94,126.11,14075.0,120.2999,120.3953,120.1854,120.3476,14075.0
2023-03-16 15:25:00,126.12,126.38,126.11,126.37,12000.0,120.3571,120.6053,120.3476,120.5957,12000.0
2023-03-16 15:30:00,126.38,126.43,126.24,126.33,12376.0,120.6053,120.653,120.4717,120.5575,12376.0
2023-03-16 15:35:00,126.35,126.35,126.21,126.35,15016.0,120.5766,120.5766,120.443,120.5766,15016.0
2023-03-16 15:40:00,126.36,126.86,126.35,126.77,14505.0,120.5862,121.0633,120.5766,120.9774,14505.0
2023-03-16 15:45:00,126.75,126.75,126.44,126.56,21342.0,120.9584,120.9584,120.6625,120.777,21342.0
2023-03-16 15:50:00,126.61,126.7,126.47,126.47,34134.0,120.8247,120.9106,120.6911,120.6911,34134.0
2023-03-16 15:55:00,126.47,126.58,126.22,126.56,94005.0,120.6911,120.7961,120.4526,120.777,94005.0
2023-03-17 09:30:00,125.68,125.84,124.63,125.04,214373.0,119.9372,120.0899,118.9352,119.3265,214373.0
2023-03-17 09:35:00,124.67,125.36,124.66,125.01,5024.0,118.9734,119.6319,118.9639,119.2979,5024.0
2023-03-17 09:40:00,125.02,125.13,124.76,124.95,2730.0,119.3074,119.4124,119.0593,119.2406,2730.0
2023-03-17 09:45:00,124.86,125.02,124.43,124.52,5345.0,119.1547,119.3074,118.7444,118.8302,5345.0
2023-03-17 09:50:00,124.52,124.75,124.43,124.51,2175.0,118.8302,119.0497,118.7444,118.8207,2175.0
2023-03-17 09:55:00,124.55,124.57,124.09,124.18,8217.0,118.8589,118.878,118.4199,118.5058,8217.0
2023-03-17 10:00:00,124.29,124.97,124.29,124.79,16222.0,118.6108,119.2597,118.6108,119.0879,16222.0
2023-03-17 10:05:00,124.72,124.72,123.91,124.02,11479.0,119.0211,119.0211,118.2481,118.3531,11479.0
2023-03-17 10:10:00,123.86,123.88,123.36,123.54,14365.0,118.2004,118.2195,117.7233,117.895,14365.0
2023-03-17 10:15:00,123.63,123.84,123.25,123.31,7547.0,117.9809,118.1813,117.6183,117.6755,7547.0
2023-03-17 10:20:00,123.37,123.61,123.32,123.41,6086.0,117.7328,117.9618,117.6851,117.771,6086.0
2023-03-17 10:25:00,123.41,123.47,123.08,123.41,11475.0,117.771,117.8282,117.456,117.771,11475.0
2023-03-17 10:30:00,123.41,123.6,123.16,123.18,5913.0,117.771,117.9523,117.5324,117.5515,5913.0
2023-03-17 10:35:00,123.07,123.33,122.94,123.12,5573.0,117.4465,117.6946,117.3224,117.4942,5573.0
2023-03-17 10:40:00,123.14,123.33,122.98,123.1,7701.0,117.5133,117.6946,117.3606,117.4751,7701.0
2023-03-17 10:45:00,123.1,123.16,122.97,123.01,3763.0,117.4751,117.5324,117.3511,117.3892,3763.0
2023-03-17 10:50:00,123.13,123.14,122.84,123.14,5261.0,117.5038,117.5133,117.227,117.5133,5261.0
2023-03-17 10:55:00,123.02,123.31,123.02,123.06,4830.0,117.3988,117.6755,117.3988,117.437,4830.0
2023-03-17 11:00:00,123.11,123.17,122.87,123.04,5261.0,117.4847,117.5419,117.2556,117.4179,5261.0
2023-03-17 11:05:00,123.09,123.45,122.99,123.34,3459.0,117.4656,117.8091,117.3702,117.7042,3459.0
2023-03-17 11:10:00,123.32,123.43,123.19,123.24,3946.0,117.6851,117.7901,117.561,117.6087,3946.0
2023-03-17 11:15:00,123.17,123.57,123.16,123.38,7011.0,117.5419,117.9237,117.5324,117.7423,7011.0
2023-03-17 11:20:00,123.42,123.51,122.99,122.99,3940.0,117.7805,117.8664,117.3702,117.3702,3940.0
2023-03-17 11:25:00,122.95,123.11,122.79,123.11,7406.0,117.332,117.4847,117.1793,117.4847,7406.0
2023-03-17 11:30:00,123.06,123.24,123.0,123.24,3781.0,117.437,117.6087,117.3797,117.6087,3781.0
2023-03-17 11:35:00,123.22,123.31,122.94,122.97,3622.0,117.5897,117.6755,117.3224,117.3511,3622.0
2023-03-17 11:40:00,122.93,123.03,122.76,122.83,2759.0,117.3129,117.4083,117.1507,117.2175,2759.0
2023-03-17 11:45:00,122.83,123.03,122.83,122.92,3070.0,117.2175,117.4083,117.2175,117.3034,3070.0
2023-03-17 11:50:00,122.96,123.14,122.83,122.86,4530.0,117.3415,117.5133,117.2175,117.2461,4530.0
2023-03-17 11:55:00,122.71,122.85,122.49,122.85,5568.0,117.103,117.2366,116.893,117.2366,5568.0
2023-03-17 12:00:00,122.95,123.0,122.8,122.92,4548.0,117.332,117.3797,117.1888,117.3034,4548.0
2023-03-17 12:05:00,122.79,123.11,122.68,123.03,3579.0,117.1793,117.4847,117.0743,117.4083,3579.0
2023-03-17 12:10:00,123.01,123.23,122.99,123.16,2620.0,117.3892,117.5992,117.3702,117.5324,2620.0
2023-03-17 12:15:00,123.11,123.25,123.03,123.15,3565.0,117.4847,117.6183,117.4083,117.5228,3565.0
2023-03-17 12:20:00,123.15,123.25,123.02,123.13,3169.0,117.5228,117.6183,117.3988,117.5038,3169.0
2023-03-17 12:25:00,123.12,123.46,123.12,123.37,10084.0,117.4942,117.8187,117.4942,117.7328,10084.0
2023-03-17 12:30:00,123.36,123.6,123.25,123.29,8582.0,117.7233,117.9523,117.6183,117.6565,8582.0
2023-03-17 12:35:00,123.26,123.37,123.04,123.14,4634.0,117.6278,117.7328,117.4179,117.5133,4634.0
2023-03-17 12:40:00,123.16,123.16,122.96,122.97,2812.0,117.5324,117.5324,117.3415,117.3511,2812.0
2023-03-17 12:45:00,122.95,123.06,122.92,122.92,4702.0,117.332,117.437,117.3034,117.3034,4702.0
2023-03-17 12:50:00,122.94,123.55,122.93,123.51,186431.0,117.3224,117.9046,117.3129,117.8664,186431.0
2023-03-17 12:55:00,123.46,123.74,123.46,123.47,4401.0,117.8187,118.0859,117.8187,117.8282,4401.0
2023-03-17 13:00:00,123.46,123.52,123.3,123.49,3712.0,117.8187,117.8759,117.666,117.8473,3712.0
2023-03-17 13:05:00,123.51,123.7,123.49,123.59,2971.0,117.8664,118.0477,117.8473,117.9427,2971.0
2023-03-17 13:10:00,123.59,123.68,123.49,123.57,3037.0,117.9427,118.0286,117.8473,117.9237,3037.0
2023-03-17 13:15:00,123.48,123.65,123.48,123.61,5026.0,117.8378,118.0,117.8378,117.9618,5026.0
2023-03-17 13:20:00,123.66,123.94,123.66,123.67,3132.0,118.0095,118.2768,118.0095,118.0191,3132.0
2023-03-17 13:25:00,123.69,123.77,123.59,123.7,28827.0,118.0382,118.1145,117.9427,118.0477,28827.0
2023-03-17 13:30:00,123.72,123.88,123.57,123.61,57385.0,118.0668,118.2195,117.9237,117.9618,57385.0
2023-03-17 13:35:00,123.62,123.62,123.35,123.62,27438.0,117.9714,117.9714,117.7137,117.9714,27438.0
2023-03-17 13:40:00,123.68,123.68,123.38,123.55,4069.0,118.0286,118.0286,117.7423,117.9046,4069.0
2023-03-17 13:45:00,123.49,123.64,123.43,123.62,3995.0,117.8473,117.9905,117.7901,117.9714,3995.0
2023-03-17 13:50:00,123.53,123.6,123.33,123.39,2401.0,117.8855,117.9523,117.6946,117.7519,2401.0
2023-03-17 13:55:00,123.47,123.56,123.35,123.48,5627.0,117.8282,117.9141,117.7137,117.8378,5627.0
2023-03-17 14:00:00,123.56,123.71,123.4,123.51,13420.0,117.9141,118.0573,117.7614,117.8664,13420.0
2023-03-17 14:05:00,123.51,123.51,123.19,123.2,3838.0,117.8664,117.8664,117.561,117.5706,3838.0
2023-03-17 14:10:00,123.23,123.24,123.01,123.01,3544.0,117.5992,117.6087,117.3892,117.3892,3544.0
2023-03-17 14:15:00,123.0,123.16,122.91,123.11,8288.0,117.3797,117.5324,117.2938,117.4847,8288.0
2023-03-17 14:20:00,123.09,123.19,122.94,123.06,14060.0,117.4656,117.561,117.3224,117.437,14060.0
2023-03-17 14:25:00,123.06,123.06,122.75,122.84,3782.0,117.437,117.437,117.1411,117.227,3782.0
2023-03-17 14:30:00,122.79,123.15,122.79,123.04,10555.0,117.1793,117.5228,117.1793,117.4179,10555.0
2023-03-17 14:35:00,123.04,123.04,122.79,122.9,5230.0,117.4179,117.4179,117.1793,117.2843,5230.0
2023-03-17 14:40:00,122.91,122.92,122.78,122.87,6215.0,117.2938,117.3034,117.1698,117.2556,6215.0
2023-03-17 14:45:00,122.76,122.91,122.73,122.9,6262.0,117.1507,117.2938,117.122,117.2843,6262.0
2023-03-17 14:50:00,122.84,123.03,122.62,123.02,3934.0,117.227,117.4083,117.0171,117.3988,3934.0
2023-03-17 14:55:00,123.09,123.31,122.98,123.23,7478.0,117.4656,117.6755,117.3606,117.5992,7478.0
2023-03-17 15:00:00,123.23,123.25,122.92,123.05,5144.0,117.5992,117.6183,117.3034,117.4274,5144.0
2023-03-17 15:05:00,123.08,123.23,123.0,123.16,11308.0,117.456,117.5992,117.3797,117.5324,11308.0
2023-03-17 15:10:00,123.22,123.43,123.19,123.35,9136.0,117.5897,117.7901,117.561,117.7137,9136.0
2023-03-17 15:15:00,123.34,123.69,123.25,123.54,7592.0,117.7042,118.0382,117.6183,117.895,7592.0
2023-03-17 15:20:00,123.53,123.56,123.35,123.51,8857.0,117.8855,117.9141,117.7137,117.8664,8857.0
2023-03-17 15:25:00,123.49,123.75,123.45,123.69,5950.0,117.8473,118.0954,117.8091,118.0382,5950.0
2023-03-17 15:30:00,123.69,123.69,123.2,123.41,8344.0,118.0382,118.0382,117.5706,117.771,8344.0
2023-03-17 15:35:00,123.42,123.42,123.14,123.16,10049.0,117.7805,117.7805,117.5133,117.5324,10049.0
2023-03-17 15:40:00,123.19,123.26,123.06,123.23,10437.0,117.561,117.6278,117.437,117.5992,10437.0
2023-03-17 15:45:00,123.22,123.22,122.67,122.67,32448.0,117.5897,117.5897,117.0648,117.0648,32448.0
2023-03-17 15:50:00,122.65,123.01,122.42,122.72,98930.0,117.0457,117.3892,116.8262,117.1125,98930.0
2023-03-17 15:55:00,122.76,122.85,122.26,122.49,188164.0,117.1507,117.2366,116.6735,116.893,188164.0
2023-03-20 09:30:00,123.53,124.4,123.53,124.11,12615.0,117.8855,118.7157,117.8855,118.439,12615.0
2023-03-20 09:35:00,124.08,124.47,123.99,124.47,6609.0,118.4104,118.7825,118.3245,118.7825,6609.0
2023-03-20 09:40:00,124.32,124.78,124.18,124.75,7039.0,118.6394,119.0784,118.5058,119.0497,7039.0
2023-03-20 09:45:00,124.84,125.5,124.75,125.5,5927.0,119.1356,119.7655,119.0497,119.7655,5927.0
2023-03-20 09:50:00,125.45,125.57,125.27,125.36,8698.0,119.7178,119.8323,119.546,119.6319,8698.0
2023-03-20 09:55:00,125.34,125.53,125.06,125.12,3958.0,119.6128,119.7941,119.3456,119.4028,3958.0
2023-03-20 10:00:00,125.16,125.52,125.11,125.26,9138.0,119.441,119.7846,119.3933,119.5364,9138.0
2023-03-20 10:05:00,125.15,125.23,124.76,124.77,7028.0,119.4315,119.5078,119.0593,119.0688,7028.0
2023-03-20 10:10:00,124.92,125.23,124.92,125.11,6170.0,119.212,119.5078,119.212,119.3933,6170.0
2023-03-20 10:15:00,125.12,125.17,124.77,124.82,8547.0,119.4028,119.4505,119.0688,119.1165,8547.0
2023-03-20 10:20:00,124.85,125.28,124.72,125.22,7206.0,119.1452,119.5555,119.0211,119.4983,7206.0
2023-03-20 10:25:00,125.22,125.36,125.19,125.27,4020.0,119.4983,119.6319,119.4696,119.546,4020.0
2023-03-20 10:30:00,125.31,125.43,125.3,125.4,3255.0,119.5842,119.6987,119.5746,119.67,3255.0
2023-03-20 10:35:00,125.41,125.5,125.16,125.29,5044.0,119.6796,119.7655,119.441,119.5651,5044.0
2023-03-20 10:40:00,125.19,125.36,125.16,125.32,3808.0,119.4696,119.6319,119.441,119.5937,3808.0
2023-03-20 10:45:00,125.29,125.48,125.26,125.48,6175.0,119.5651,119.7464,119.5364,119.7464,6175.0
2023-03-20 10:50:00,125.5,125.51,125.37,125.43,4902.0,119.7655,119.775,119.6414,119.6987,4902.0
2023-03-20 10:55:00,125.39,125.53,125.38,125.48,6837.0,119.6605,119.7941,119.651,119.7464,6837.0
2023-03-20 11:00:00,125.49,125.54,125.39,125.39,8156.0,119.7559,119.8036,119.6605,119.6605,8156.0
2023-03-20 11:05:00,125.26,125.28,125.09,125.13,2885.0,119.5364,119.5555,119.3742,119.4124,2885.0
2023-03-20 11:10:00,125.12,125.15,124.86,124.92,5218.0,119.4028,119.4315,119.1547,119.212,5218.0
2023-03-20 11:15:00,124.92,125.13,124.88,125.13,3851.0,119.212,119.4124,119.1738,119.4124,3851.0
2023-03-20 11:20:00,125.09,125.15,124.93,124.98,3628.0,119.3742,119.4315,119.2215,119.2692,3628.0
2023-03-20 11:25:00,125.03,125.32,125.03,125.28,3192.0,119.3169,119.5937,119.3169,119.5555,3192.0
2023-03-20 11:30:00,125.27,125.32,125.14,125.2,3073.0,119.546,119.5937,119.4219,119.4792,3073.0
2023-03-20 11:35:00,125.22,125.26,125.1,125.13,1829.0,119.4983,119.5364,119.3837,119.4124,1829.0
2023-03-20 11:40:00,125.12,125.13,124.98,125.07,3887.0,119.4028,119.4124,119.2692,119.3551,3887.0
2023-03-20 11:45:00,124.93,125.15,124.93,125.1,2875.0,119.2215,119.4315,119.2215,119.3837,2875.0
2023-03-20 11:50:00,125.12,125.25,124.96,125.0,6641.0,119.4028,119.5269,119.2501,119.2883,6641.0
2023-03-20 11:55:00,125.03,125.03,124.8,124.83,5272.0,119.3169,119.3169,119.0975,119.1261,5272.0
2023-03-20 12:00:00,124.76,124.8,124.7,124.7,2397.0,119.0593,119.0975,119.002,119.002,2397.0
2023-03-20 12:05:00,124.68,124.75,124.39,124.39,4593.0,118.9829,119.0497,118.7062,118.7062,4593.0
2023-03-20 12:10:00,124.39,124.39,124.09,124.3,4290.0,118.7062,118.7062,118.4199,118.6203,4290.0
2023-03-20 12:15:00,124.36,124.37,124.21,124.22,2022.0,118.6776,118.6871,118.5344,118.544,2022.0
2023-03-20 12:20:00,124.24,124.46,124.23,124.46,1625.0,118.563,118.773,118.5535,118.773,1625.0
2023-03-20 12:25:00,124.44,124.54,124.33,124.54,3779.0,118.7539,118.8493,118.6489,118.8493,3779.0
2023-03-20 12:30:00,124.57,124.67,124.5,124.67,1750.0,118.878,118.9734,118.8112,118.9734,1750.0
2023-03-20 12:35:00,124.56,124.59,124.46,124.49,3218.0,118.8684,118.8971,118.773,118.8016,3218.0
2023-03-20 12:40:00,124.48,124.51,124.35,124.39,1669.0,118.7921,118.8207,118.668,118.7062,1669.0
2023-03-20 12:45:00,124.45,124.55,124.4,124.55,1398.0,118.7634,118.8589,118.7157,118.8589,1398.0
2023-03-20 12:50:00,124.56,124.82,124.56,124.72,3221.0,118.8684,119.1165,118.8684,119.0211,3221.0
2023-03-20 12:55:00,124.78,124.86,124.71,124.81,2075.0,119.0784,119.1547,119.0116,119.107,2075.0
2023-03-20 13:00:00,124.85,124.85,124.63,124.66,11113.0,119.1452,119.1452,118.9352,118.9639,11113.0
2023-03-20 13:05:00,124.66,124.88,124.65,124.71,6451.0,118.9639,119.1738,118.9543,119.0116,6451.0
2023-03-20 13:10:00,124.75,124.91,124.75,124.91,1849.0,119.0497,119.2024,119.0497,119.2024,1849.0
2023-03-20 13:15:00,124.94,125.02,124.88,124.91,2173.0,119.2311,119.3074,119.1738,119.2024,2173.0
2023-03-20 13:20:00,124.91,125.13,124.91,125.06,2261.0,119.2024,119.4124,119.2024,119.3456,2261.0
2023-03-20 13:25:00,125.12,125.12,125.01,125.06,2799.0,119.4028,119.4028,119.2979,119.3456,2799.0
2023-03-20 13:30:00,125.12,125.31,125.09,125.09,4533.0,119.4028,119.5842,119.3742,119.3742,4533.0
2023-03-20 13:35:00,125.07,125.07,124.85,124.87,3927.0,119.3551,119.3551,119.1452,119.1643,3927.0
2023-03-20 13:40:00,124.95,125.05,124.92,125.04,5111.0,119.2406,119.336,119.212,119.3265,5111.0
2023-03-20 13:45:00,125.03,125.05,124.96,125.03,2376.0,119.3169,119.336,119.2501,119.3169,2376.0
2023-03-20 13:50:00,125.01,125.01,124.85,124.85,3535.0,119.2979,119.2979,119.1452,119.1452,3535.0
2023-03-20 13:55:00,124.89,125.09,124.89,125.04,2016.0,119.1833,119.3742,119.1833,119.3265,2016.0
2023-03-20 14:00:00,125.0,125.02,124.89,124.89,3728.0,119.2883,119.3074,119.1833,119.1833,3728.0
2023-03-20 14:05:00,124.87,124.93,124.62,124.68,2810.0,119.1643,119.2215,118.9257,118.9829,2810.0
2023-03-20 14:10:00,124.71,124.82,124.67,124.74,4339.0,119.0116,119.1165,118.9734,119.0402,4339.0
2023-03-20 14:15:00,124.72,124.72,124.65,124.7,6059.0,119.0211,119.0211,118.9543,119.002,6059.0
2023-03-20 14:20:00,124.68,124.98,124.65,124.96,3879.0,118.9829,119.2692,118.9543,119.2501,3879.0
2023-03-20 14:25:00,124.93,125.05,124.9,124.91,3529.0,119.2215,119.336,119.1929,119.2024,3529.0
2023-03-20 14:30:00,124.92,124.94,124.71,124.78,9056.0,119.212,119.2311,119.0116,119.0784,9056.0
2023-03-20 14:35:00,124.72,124.72,124.49,124.5,3986.0,119.0211,119.0211,118.8016,118.8112,3986.0
2023-03-20 14:40:00,124.54,124.68,124.37,124.63,3938.0,118.8493,118.9829,118.6871,118.9352,3938.0
2023-03-20 14:45:00,124.64,124.73,124.63,124.72,3220.0,118.9448,119.0307,118.9352,119.0211,3220.0
2023-03-20 14:50:00,124.74,124.97,124.71,124.77,7631.0,119.0402,119.2597,119.0116,119.0688,7631.0
2023-03-20 14:55:00,124.81,124.86,124.58,124.63,10732.0,119.107,119.1547,118.8875,118.9352,10732.0
2023-03-20 15:00:00,124.58,124.75,124.49,124.65,6082.0,118.8875,119.0497,118.8016,118.9543,6082.0
2023-03-20 15:05:00,124.67,124.78,124.62,124.66,6392.0,118.9734,119.0784,118.9257,118.9639,6392.0
2023-03-20 15:10:00,124.61,124.71,124.54,124.67,6808.0,118.9161,119.0116,118.8493,118.9734,6808.0
2023-03-20 15:15:00,124.73,124.85,124.58,124.85,9275.0,119.0307,119.1452,118.8875,119.1452,9275.0
2023-03-20 15:20:00,124.78,124.8,124.6,124.71,8109.0,119.0784,119.0975,118.9066,119.0116,8109.0
2023-03-20 15:25:00,124.77,125.12,124.77,125.09,5508.0,119.0688,119.4028,119.0688,119.3742,5508.0
2023-03-20 15:30:00,125.05,125.27,124.98,125.15,11902.0,119.336,119.546,119.2692,119.4315,11902.0
2023-03-20 15:35:00,125.16,125.24,125.12,125.21,8424.0,119.441,119.5173,119.4028,119.4887,8424.0
2023-03-20 15:40:00,125.17,125.27,125.1,125.19,12141.0,119.4505,119.546,119.3837,119.4696,12141.0
2023-03-20 15:45:00,125.18,125.28,125.11,125.27,20157.0,119.4601,119.5555,119.3933,119.546,20157.0
2023-03-20 15:50:00,125.32,125.43,125.31,125.35,36852.0,119.5937,119.6987,119.5842,119.6223,36852.0
2023-03-20 15:55:00,125.36,125.4,125.17,125.31,50521.0,119.6319,119.67,119.4505,119.5842,50521.0
2023-03-21 09:30:00,127.16,127.54,126.72,126.87,11969.0,121.3496,121.7123,120.9297,121.0729,11969.0
2023-03-21 09:35:00,127.24,127.24,126.92,127.13,700.0,121.426,121.426,121.1206,121.321,700.0
2023-03-21 09:40:00,127.23,127.24,126.97,127.09,5321.0,121.4164,121.426,121.1683,121.2828,5321.0
2023-03-21 09:45:00,127.41,127.42,127.1,127.19,1756.0,121.5882,121.5977,121.2924,121.3782,1756.0
2023-03-21 09:50:00,127.21,127.43,127.01,127.11,3671.0,121.3973,121.6073,121.2065,121.3019,3671.0
2023-03-21 09:55:00,127.18,127.5,127.18,127.5,2755.0,121.3687,121.6741,121.3687,121.6741,2755.0
2023-03-21 10:00:00,127.63,127.69,127.3,127.44,8168.0,121.7981,121.8554,121.4832,121.6168,8168.0
2023-03-21 10:05:00,127.42,127.52,127.26,127.44,1668.0,121.5977,121.6932,121.445,121.6168,1668.0
2023-03-21 10:10:00,127.51,127.76,127.47,127.51,2900.0,121.6836,121.9222,121.6455,121.6836,2900.0
2023-03-21 10:15:00,127.51,127.64,127.43,127.63,5352.0,121.6836,121.8077,121.6073,121.7981,5352.0
2023-03-21 10:20:00,127.48,127.53,127.08,127.14,3758.0,121.655,121.7027,121.2733,121.3305,3758.0
2023-03-21 10:25:00,127.04,127.11,126.99,127.04,1400.0,121.2351,121.3019,121.1874,121.2351,1400.0
2023-03-21 10:30:00,127.02,127.25,127.01,127.11,2777.0,121.216,121.4355,121.2065,121.3019,2777.0
2023-03-21 10:35:00,127.12,127.18,127.06,127.12,2221.0,121.3114,121.3687,121.2542,121.3114,2221.0
2023-03-21 10:40:00,127.27,127.35,126.94,127.1,10408.0,121.4546,121.5309,121.1397,121.2924,10408.0
2023-03-21 10:45:00,127.1,127.43,127.1,127.43,3270.0,121.2924,121.6073,121.2924,121.6073,3270.0
2023-03-21 10:50:00,127.36,127.43,127.2,127.21,1205.0,121.5405,121.6073,121.3878,121.3973,1205.0
2023-03-21 10:55:00,127.27,127.34,127.07,127.34,10750.0,121.4546,121.5214,121.2637,121.5214,10750.0
2023-03-21 11:00:00,127.34,127.55,127.32,127.54,4519.0,121.5214,121.7218,121.5023,121.7123,4519.0
2023-03-21 11:05:00,127.54,127.68,127.53,127.68,4008.0,121.7123,121.8459,121.7027,121.8459,4008.0
2023-03-21 11:10:00,127.71,127.78,127.64,127.76,1501.0,121.8745,121.9413,121.8077,121.9222,1501.0
2023-03-21 11:15:00,127.73,127.74,127.66,127.66,900.0,121.8936,121.9031,121.8268,121.8268,900.0
2023-03-21 11:20:00,127.75,127.76,127.71,127.71,708.0,121.9127,121.9222,121.8745,121.8745,708.0
2023-03-21 11:25:00,127.67,127.67,127.41,127.46,2300.0,121.8363,121.8363,121.5882,121.6359,2300.0
2023-03-21 11:30:00,127.51,127.51,127.12,127.12,3822.0,121.6836,121.6836,121.3114,121.3114,3822.0
2023-03-21 11:35:00,127.13,127.27,126.94,126.95,5025.0,121.321,121.4546,121.1397,121.1492,5025.0
2023-03-21 11:40:00,126.94,126.98,126.76,126.78,2140.0,121.1397,121.1778,120.9679,120.987,2140.0
2023-03-21 11:45:00,126.66,126.75,126.64,126.74,1822.0,120.8725,120.9584,120.8534,120.9488,1822.0
2023-03-21 11:50:00,126.7,126.8,126.55,126.6,4223.0,120.9106,121.0061,120.7675,120.8152,4223.0
2023-03-21 11:55:00,126.6,126.65,126.48,126.58,1200.0,120.8152,120.8629,120.7007,120.7961,1200.0
2023-03-21 12:00:00,126.46,126.59,126.46,126.59,2963.0,120.6816,120.8057,120.6816,120.8057,2963.0
2023-03-21 12:05:00,126.59,126.69,126.52,126.69,1602.0,120.8057,120.9011,120.7389,120.9011,1602.0
2023-03-21 12:10:00,126.69,126.78,126.6,126.6,3763.0,120.9011,120.987,120.8152,120.8152,3763.0
2023-03-21 12:15:00,126.58,126.69,126.57,126.69,1304.0,120.7961,120.9011,120.7866,120.9011,1304.0
2023-03-21 12:20:00,126.7,126.77,126.65,126.77,1660.0,120.9106,120.9774,120.8629,120.9774,1660.0
2023-03-21 12:25:00,126.8,126.93,126.79,126.86,2416.0,121.0061,121.1301,120.9965,121.0633,2416.0
2023-03-21 12:30:00,126.86,126.91,126.75,126.76,1512.0,121.0633,121.111,120.9584,120.9679,1512.0
2023-03-21 12:35:00,126.75,126.82,126.74,126.77,4758.0,120.9584,121.0252,120.9488,120.9774,4758.0
2023-03-21 12:40:00,126.74,126.78,126.72,126.77,1910.0,120.9488,120.987,120.9297,120.9774,1910.0
2023-03-21 12:45:00,126.75,126.78,126.67,126.73,7296.0,120.9584,120.987,120.882,120.9393,7296.0
2023-03-21 12:50:00,126.73,126.89,126.69,126.84,1641.0,120.9393,121.092,120.9011,121.0442,1641.0
2023-03-21 12:55:00,126.85,126.9,126.72,126.75,2810.0,121.0538,121.1015,120.9297,120.9584,2810.0
2023-03-21 13:00:00,126.73,126.74,126.61,126.64,2330.0,120.9393,120.9488,120.8247,120.8534,2330.0
2023-03-21 13:05:00,126.68,126.81,126.66,126.81,2738.0,120.8916,121.0156,120.8725,121.0156,2738.0
2023-03-21 13:10:00,126.86,126.99,126.82,126.85,1723.0,121.0633,121.1874,121.0252,121.0538,1723.0
2023-03-21 13:15:00,126.86,126.87,126.77,126.87,1058.0,121.0633,121.0729,120.9774,121.0729,1058.0
2023-03-21 13:20:00,126.82,126.89,126.82,126.85,1300.0,121.0252,121.092,121.0252,121.0538,1300.0
2023-03-21 13:25:00,126.81,126.81,126.63,126.63,1725.0,121.0156,121.0156,120.8438,120.8438,1725.0
2023-03-21 13:30:00,126.71,126.78,126.63,126.78,3506.0,120.9202,120.987,120.8438,120.987,3506.0
2023-03-21 13:35:00,126.78,126.84,126.68,126.68,1737.0,120.987,121.0442,120.8916,120.8916,1737.0
2023-03-21 13:40:00,126.59,126.61,126.49,126.57,1325.0,120.8057,120.8247,120.7102,120.7866,1325.0
2023-03-21 13:45:00,126.53,126.55,126.43,126.43,500.0,120.7484,120.7675,120.653,120.653,500.0
2023-03-21 13:50:00,126.45,126.48,126.37,126.39,1588.0,120.6721,120.7007,120.5957,120.6148,1588.0
2023-03-21 13:55:00,126.34,126.34,126.1,126.14,1848.0,120.5671,120.5671,120.3381,120.3762,1848.0
2023-03-21 14:00:00,126.09,126.2,126.06,126.17,2605.0,120.3285,120.4335,120.2999,120.4049,2605.0
2023-03-21 14:05:00,126.2,126.21,126.06,126.12,1827.0,120.4335,120.443,120.2999,120.3571,1827.0
2023-03-21 14:10:00,126.15,126.23,126.02,126.16,5165.0,120.3858,120.4621,120.2617,120.3953,5165.0
2023-03-21 14:15:00,126.14,126.26,126.12,126.22,2621.0,120.3762,120.4907,120.3571,120.4526,2621.0
2023-03-21 14:20:00,126.23,126.37,126.23,126.37,1206.0,120.4621,120.5957,120.4621,120.5957,1206.0
2023-03-21 14:25:00,126.42,126.42,126.32,126.39,2871.0,120.6434,120.6434,120.548,120.6148,2871.0
2023-03-21 14:30:00,126.41,126.43,126.25,126.29,2680.0,120.6339,120.653,120.4812,120.5194,2680.0
2023-03-21 14:35:00,126.28,126.34,126.02,126.02,4991.0,120.5098,120.5671,120.2617,120.2617,4991.0
2023-03-21 14:40:00,126.06,126.22,126.06,126.21,2291.0,120.2999,120.4526,120.2999,120.443,2291.0
2023-03-21 14:45:00,126.25,126.29,126.2,126.27,2546.0,120.4812,120.5194,120.4335,120.5003,2546.0
2023-03-21 14:50:00,126.25,126.25,126.09,126.14,2300.0,120.4812,120.4812,120.3285,120.3762,2300.0
2023-03-21 14:55:00,126.14,126.32,126.05,126.27,5188.0,120.3762,120.548,120.2903,120.5003,5188.0
2023-03-21 15:00:00,126.23,126.45,126.23,126.45,2732.0,120.4621,120.6721,120.4621,120.6721,2732.0
2023-03-21 15:05:00,126.48,126.48,126.33,126.36,2205.0,120.7007,120.7007,120.5575,120.5862,2205.0
2023-03-21 15:10:00,126.39,126.51,126.34,126.41,4673.0,120.6148,120.7293,120.5671,120.6339,4673.0
2023-03-21 15:15:00,126.39,126.49,126.38,126.44,3296.0,120.6148,120.7102,120.6053,120.6625,3296.0
2023-03-21 15:20:00,126.47,126.54,126.45,126.47,3400.0,120.6911,120.7579,120.6721,120.6911,3400.0
2023-03-21 15:25:00,126.44,126.53,126.4,126.5,2914.0,120.6625,120.7484,120.6243,120.7198,2914.0
2023-03-21 15:30:00,126.48,126.54,126.31,126.32,5958.0,120.7007,120.7579,120.5385,120.548,5958.0
2023-03-21 15:35:00,126.3,126.63,126.27,126.63,5158.0,120.5289,120.8438,120.5003,120.8438,5158.0
2023-03-21 15:40:00,126.69,126.95,126.66,126.95,5109.0,120.9011,121.1492,120.8725,121.1492,5109.0
2023-03-21 15:45:00,126.95,126.98,126.75,126.83,14410.0,121.1492,121.1778,120.9584,121.0347,14410.0
2023-03-21 15:50:00,126.79,126.81,126.45,126.51,46026.0,120.9965,121.0156,120.6721,120.7293,46026.0
2023-03-21 15:55:00,126.5,126.69,126.5,126.62,35039.0,120.7198,120.9011,120.7198,120.8343,35039.0
2023-03-22 09:30:00,126.22,127.48,126.07,126.64,8743.0,120.4526,121.655,120.3094,120.8534,8743.0
2023-03-22 09:35:00,126.56,126.59,126.27,126.27,1488.0,120.777,120.8057,120.5003,120.5003,1488.0
2023-03-22 09:40:00,126.36,126.36,125.93,125.93,1809.0,120.5862,120.5862,120.1758,120.1758,1809.0
2023-03-22 09:45:00,126.14,126.17,126.03,126.08,2500.0,120.3762,120.4049,120.2713,120.319,2500.0
2023-03-22 09:50:00,126.33,126.47,125.97,126.18,11555.0,120.5575,120.6911,120.214,120.4144,11555.0
2023-03-22 09:55:00,126.18,126.45,126.18,126.41,5312.0,120.4144,120.6721,120.4144,120.6339,5312.0
2023-03-22 10:00:00,126.46,126.58,126.39,126.51,6943.0,120.6816,120.7961,120.6148,120.7293,6943.0
2023-03-22 10:05:00,126.42,126.5,126.33,126.49,3244.0,120.6434,120.7198,120.5575,120.7102,3244.0
2023-03-22 10:10:00,126.49,126.55,126.28,126.35,3406.0,120.7102,120.7675,120.5098,120.5766,3406.0
2023-03-22 10:15:00,126.28,126.38,126.28,126.31,2130.0,120.5098,120.6053,120.5098,120.5385,2130.0
2023-03-22 10:20:00,126.31,126.67,126.31,126.53,3897.0,120.5385,120.882,120.5385,120.7484,3897.0
2023-03-22 10:25:00,126.49,126.75,126.49,126.74,4154.0,120.7102,120.9584,120.7102,120.9488,4154.0
2023-03-22 10:30:00,126.71,126.75,126.52,126.66,2482.0,120.9202,120.9584,120.7389,120.8725,2482.0
2023-03-22 10:35:00,126.69,126.72,126.6,126.66,3365.0,120.9011,120.9297,120.8152,120.8725,3365.0
2023-03-22 10:40:00,126.72,126.73,126.57,126.64,5283.0,120.9297,120.9393,120.7866,120.8534,5283.0
2023-03-22 10:45:00,126.75,126.75,126.49,126.49,2842.0,120.9584,120.9584,120.7102,120.7102,2842.0
2023-03-22 10:50:00,126.52,126.57,126.46,126.57,4257.0,120.7389,120.7866,120.6816,120.7866,4257.0
2023-03-22 10:55:00,126.57,126.59,126.45,126.52,3108.0,120.7866,120.8057,120.6721,120.7389,3108.0
2023-03-22 11:00:00,126.52,126.6,126.5,126.57,3934.0,120.7389,120.8152,120.7198,120.7866,3934.0
2023-03-22 11:05:00,126.62,126.72,126.55,126.55,3420.0,120.8343,120.9297,120.7675,120.7675,3420.0
2023-03-22 11:10:00,126.47,126.47,126.22,126.25,3431.0,120.6911,120.6911,120.4526,120.4812,3431.0
2023-03-22 11:15:00,126.26,126.29,126.15,126.2,4109.0,120.4907,120.5194,120.3858,120.4335,4109.0
2023-03-22 11:20:00,126.27,126.29,126.23,126.27,3440.0,120.5003,120.5194,120.4621,120.5003,3440.0
2023-03-22 11:25:00,126.3,126.3,126.18,126.27,2142.0,120.5289,120.5289,120.4144,120.5003,2142.0
2023-03-22 11:30:00,126.31,126.31,126.13,126.19,4249.0,120.5385,120.5385,120.3667,120.4239,4249.0
2023-03-22 11:35:00,126.21,126.21,126.01,126.01,1973.0,120.443,120.443,120.2522,120.2522,1973.0
2023-03-22 11:40:00,125.97,125.97,125.89,125.93,2588.0,120.214,120.214,120.1376,120.1758,2588.0
2023-03-22 11:45:00,125.89,126.14,125.86,126.12,5473.0,120.1376,120.3762,120.109,120.3571,5473.0
2023-03-22 11:50:00,126.03,126.13,126.02,126.1,2044.0,120.2713,120.3667,120.2617,120.3381,2044.0
2023-03-22 11:55:00,126.13,126.25,126.11,126.19,3254.0,120.3667,120.4812,120.3476,120.4239,3254.0
2023-03-22 12:00:00,126.16,126.27,126.13,126.21,5600.0,120.3953,120.5003,120.3667,120.443,5600.0
2023-03-22 12:05:00,126.22,126.25,126.13,126.18,4444.0,120.4526,120.4812,120.3667,120.4144,4444.0
2023-03-22 12:10:00,126.15,126.42,126.15,126.4,6113.0,120.3858,120.6434,120.3858,120.6243,6113.0
2023-03-22 12:15:00,126.35,126.36,126.26,126.28,3942.0,120.5766,120.5862,120.4907,120.5098,3942.0
2023-03-22 12:20:00,126.33,126.56,126.31,126.51,4729.0,120.5575,120.777,120.5385,120.7293,4729.0
2023-03-22 12:25:00,126.44,126.6,126.42,126.53,3684.0,120.6625,120.8152,120.6434,120.7484,3684.0
2023-03-22 12:30:00,126.53,126.58,126.38,126.4,2603.0,120.7484,120.7961,120.6053,120.6243,2603.0
2023-03-22 12:35:00,126.44,126.53,126.42,126.53,2531.0,120.6625,120.7484,120.6434,120.7484,2531.0
2023-03-22 12:40:00,126.52,126.52,126.33,126.45,3417.0,120.7389,120.7389,120.5575,120.6721,3417.0
2023-03-22 12:45:00,126.47,126.47,126.31,126.31,2690.0,120.6911,120.6911,120.5385,120.5385,2690.0
2023-03-22 12:50:00,126.29,126.31,126.26,126.27,2570.0,120.5194,120.5385,120.4907,120.5003,2570.0
2023-03-22 12:55:00,126.23,126.29,126.17,126.19,3901.0,120.4621,120.5194,120.4049,120.4239,3901.0
2023-03-22 13:00:00,126.18,126.19,126.03,126.04,3124.0,120.4144,120.4239,120.2713,120.2808,3124.0
2023-03-22 13:05:00,126.05,126.07,125.93,125.97,2127.0,120.2903,120.3094,120.1758,120.214,2127.0
2023-03-22 13:10:00,126.0,126.15,126.0,126.13,2526.0,120.2426,120.3858,120.2426,120.3667,2526.0
2023-03-22 13:15:00,126.1,126.17,126.07,126.17,2877.0,120.3381,120.4049,120.3094,120.4049,2877.0
2023-03-22 13:20:00,126.15,126.23,125.91,125.91,3652.0,120.3858,120.4621,120.1567,120.1567,3652.0
2023-03-22 13:25:00,125.9,126.0,125.85,125.92,3914.0,120.1472,120.2426,120.0995,120.1663,3914.0
2023-03-22 13:30:00,125.96,126.0,125.85,125.85,1700.0,120.2045,120.2426,120.0995,120.0995,1700.0
2023-03-22 13:35:00,125.85,125.91,125.73,125.89,5325.0,120.0995,120.1567,119.985,120.1376,5325.0
2023-03-22 13:40:00,125.84,125.87,125.78,125.86,2720.0,120.0899,120.1186,120.0327,120.109,2720.0
2023-03-22 13:45:00,125.88,125.92,125.82,125.83,2092.0,120.1281,120.1663,120.0708,120.0804,2092.0
2023-03-22 13:50:00,125.83,125.9,125.82,125.89,2812.0,120.0804,120.1472,120.0708,120.1376,2812.0
2023-03-22 13:55:00,125.91,126.0,125.74,125.74,3837.0,120.1567,120.2426,119.9945,119.9945,3837.0
2023-03-22 14:00:00,125.84,126.52,125.71,126.52,8992.0,120.0899,120.7389,119.9659,120.7389,8992.0
2023-03-22 14:05:00,126.56,126.94,126.27,126.27,7070.0,120.777,121.1397,120.5003,120.5003,7070.0
2023-03-22 14:10:00,126.29,126.46,125.82,125.98,6963.0,120.5194,120.6816,120.0708,120.2235,6963.0
2023-03-22 14:15:00,125.92,126.34,125.92,126.25,4569.0,120.1663,120.5671,120.1663,120.4812,4569.0
2023-03-22 14:20:00,126.2,126.22,125.93,126.05,3071.0,120.4335,120.4526,120.1758,120.2903,3071.0
2023-03-22 14:25:00,126.07,126.21,125.95,126.14,4612.0,120.3094,120.443,120.1949,120.3762,4612.0
2023-03-22 14:30:00,126.14,126.38,125.87,125.99,8527.0,120.3762,120.6053,120.1186,120.2331,8527.0
2023-03-22 14:35:00,125.9,126.15,125.31,125.86,7395.0,120.1472,120.3858,119.5842,120.109,7395.0
2023-03-22 14:40:00,125.9,126.69,125.9,126.4,17257.0,120.1472,120.9011,120.1472,120.6243,17257.0
2023-03-22 14:45:00,126.4,127.05,126.31,126.86,8426.0,120.6243,121.2446,120.5385,121.0633,8426.0
2023-03-22 14:50:00,126.76,126.86,126.42,126.42,7349.0,120.9679,121.0633,120.6434,120.6434,7349.0
2023-03-22 14:55:00,126.34,126.4,125.72,125.8,8443.0,120.5671,120.6243,119.9754,120.0518,8443.0
2023-03-22 15:00:00,125.71,125.89,125.07,125.11,10754.0,119.9659,120.1376,119.3551,119.3933,10754.0
2023-03-22 15:05:00,125.12,125.14,124.62,124.95,10860.0,119.4028,119.4219,118.9257,119.2406,10860.0
2023-03-22 15:10:00,125.1,125.41,124.77,125.38,5688.0,119.3837,119.6796,119.0688,119.651,5688.0
2023-03-22 15:15:00,125.41,125.7,125.36,125.55,6981.0,119.6796,119.9563,119.6319,119.8132,6981.0
2023-03-22 15:20:00,125.56,126.25,125.52,125.9,6683.0,119.8227,120.4812,119.7846,120.1472,6683.0
2023-03-22 15:25:00,125.91,126.02,125.55,125.89,9283.0,120.1567,120.2617,119.8132,120.1376,9283.0
2023-03-22 15:30:00,125.89,125.94,125.28,125.44,18649.0,120.1376,120.1854,119.5555,119.7082,18649.0
2023-03-22 15:35:00,125.39,125.5,124.99,125.14,9657.0,119.6605,119.7655,119.2788,119.4219,9657.0
2023-03-22 15:40:00,125.18,125.37,125.05,125.06,13267.0,119.4601,119.6414,119.336,119.3456,13267.0
2023-03-22 15:45:00,124.99,125.0,124.48,124.6,18017.0,119.2788,119.2883,118.7921,118.9066,18017.0
2023-03-22 15:50:00,124.58,124.65,123.96,123.96,26792.0,118.8875,118.9543,118.2958,118.2958,26792.0
2023-03-22 15:55:00,124.0,124.02,123.59,123.6,75562.0,118.334,118.3531,117.9427,117.9523,75562.0
2023-03-23 09:30:00,123.78,124.0,123.78,124.0,7151.0,118.1241,118.334,118.1241,118.334,7151.0
2023-03-23 09:35:00,124.13,124.25,123.76,123.94,4780.0,118.4581,118.5726,118.105,118.2768,4780.0
2023-03-23 09:40:00,123.93,124.56,123.93,124.51,3294.0,118.2672,118.8684,118.2672,118.8207,3294.0
2023-03-23 09:45:00,124.51,124.62,124.24,124.44,7214.0,118.8207,118.9257,118.563,118.7539,7214.0
2023-03-23 09:50:00,124.57,124.62,124.4,124.62,3661.0,118.878,118.9257,118.7157,118.9257,3661.0
2023-03-23 09:55:00,124.63,124.63,124.32,124.36,1946.0,118.9352,118.9352,118.6394,118.6776,1946.0
2023-03-23 10:00:00,124.53,124.66,124.41,124.47,1762.0,118.8398,118.9639,118.7253,118.7825,1762.0
2023-03-23 10:05:00,124.41,124.81,124.41,124.81,2087.0,118.7253,119.107,118.7253,119.107,2087.0
2023-03-23 10:10:00,125.0,125.03,124.82,124.98,6862.0,119.2883,119.3169,119.1165,119.2692,6862.0
2023-03-23 10:15:00,125.07,125.33,125.01,125.08,22824.0,119.3551,119.6032,119.2979,119.3647,22824.0
2023-03-23 10:20:00,125.05,125.09,124.71,124.93,3273.0,119.336,119.3742,119.0116,119.2215,3273.0
2023-03-23 10:25:00,124.94,124.95,124.66,124.66,1600.0,119.2311,119.2406,118.9639,118.9639,1600.0
2023-03-23 10:30:00,124.62,124.67,124.58,124.6,1710.0,118.9257,118.9734,118.8875,118.9066,1710.0
2023-03-23 10:35:00,124.68,124.85,124.64,124.84,2553.0,118.9829,119.1452,118.9448,119.1356,2553.0
2023-03-23 10:40:00,124.97,125.0,124.84,124.9,2153.0,119.2597,119.2883,119.1356,119.1929,2153.0
2023-03-23 10:45:00,124.89,125.08,124.87,124.87,5928.0,119.1833,119.3647,119.1643,119.1643,5928.0
2023-03-23 10:50:00,124.88,125.13,124.87,125.13,7086.0,119.1738,119.4124,119.1643,119.4124,7086.0
2023-03-23 10:55:00,125.08,125.11,124.95,125.07,1700.0,119.3647,119.3933,119.2406,119.3551,1700.0
2023-03-23 11:00:00,125.1,125.38,125.09,125.33,3676.0,119.3837,119.651,119.3742,119.6032,3676.0
2023-03-23 11:05:00,125.33,125.52,125.33,125.46,3029.0,119.6032,119.7846,119.6032,119.7273,3029.0
2023-03-23 11:10:00,125.47,125.56,125.47,125.51,2425.0,119.7368,119.8227,119.7368,119.775,2425.0
2023-03-23 11:15:00,125.55,125.63,125.38,125.44,6479.0,119.8132,119.8895,119.651,119.7082,6479.0
2023-03-23 11:20:00,125.39,125.43,125.27,125.43,2105.0,119.6605,119.6987,119.546,119.6987,2105.0
2023-03-23 11:25:00,125.38,125.44,125.2,125.22,1800.0,119.651,119.7082,119.4792,119.4983,1800.0
2023-03-23 11:30:00,125.28,125.44,125.26,125.28,1744.0,119.5555,119.7082,119.5364,119.5555,1744.0
2023-03-23 11:35:00,125.34,125.46,125.34,125.38,1502.0,119.6128,119.7273,119.6128,119.651,1502.0
2023-03-23 11:40:00,125.34,125.45,125.18,125.18,3024.0,119.6128,119.7178,119.4601,119.4601,3024.0
2023-03-23 11:45:00,125.19,125.4,125.19,125.4,1622.0,119.4696,119.67,119.4696,119.67,1622.0
2023-03-23 11:50:00,125.44,125.55,125.36,125.48,3226.0,119.7082,119.8132,119.6319,119.7464,3226.0
2023-03-23 11:55:00,125.5,125.54,125.3,125.31,3739.0,119.7655,119.8036,119.5746,119.5842,3739.0
2023-03-23 12:00:00,125.29,125.35,125.19,125.25,2963.0,119.5651,119.6223,119.4696,119.5269,2963.0
2023-03-23 12:05:00,125.31,125.46,125.26,125.42,1870.0,119.5842,119.7273,119.5364,119.6891,1870.0
2023-03-23 12:10:00,125.42,125.42,125.13,125.13,3220.0,119.6891,119.6891,119.4124,119.4124,3220.0
2023-03-23 12:15:00,125.09,125.22,124.96,124.96,4347.0,119.3742,119.4983,119.2501,119.2501,4347.0
2023-03-23 12:20:00,125.04,125.22,124.99,125.19,4171.0,119.3265,119.4983,119.2788,119.4696,4171.0
2023-03-23 12:25:00,125.3,125.34,125.16,125.17,1700.0,119.5746,119.6128,119.441,119.4505,1700.0
2023-03-23 12:30:00,125.21,125.24,125.08,125.08,1700.0,119.4887,119.5173,119.3647,119.3647,1700.0
2023-03-23 12:35:00,125.09,125.11,124.89,124.89,1500.0,119.3742,119.3933,119.1833,119.1833,1500.0
2023-03-23 12:40:00,124.87,124.98,124.8,124.98,1711.0,119.1643,119.2692,119.0975,119.2692,1711.0
2023-03-23 12:45:00,124.93,124.96,124.75,124.88,1510.0,119.2215,119.2501,119.0497,119.1738,1510.0
2023-03-23 12:50:00,124.84,124.84,124.74,124.82,1804.0,119.1356,119.1356,119.0402,119.1165,1804.0
2023-03-23 12:55:00,124.72,124.74,124.62,124.65,2124.0,119.0211,119.0402,118.9257,118.9543,2124.0
2023-03-23 13:00:00,124.62,124.75,124.57,124.75,1679.0,118.9257,119.0497,118.878,119.0497,1679.0
2023-03-23 13:05:00,124.75,124.93,124.63,124.64,5671.0,119.0497,119.2215,118.9352,118.9448,5671.0
2023-03-23 13:10:00,124.7,124.78,124.43,124.58,2242.0,119.002,119.0784,118.7444,118.8875,2242.0
2023-03-23 13:15:00,124.47,124.47,124.27,124.28,1425.0,118.7825,118.7825,118.5917,118.6012,1425.0
2023-03-23 13:20:00,124.31,124.45,124.31,124.33,1300.0,118.6298,118.7634,118.6298,118.6489,1300.0
2023-03-23 13:25:00,124.26,124.28,123.84,124.05,2640.0,118.5821,118.6012,118.1813,118.3817,2640.0
2023-03-23 13:30:00,124.13,124.22,124.12,124.18,1377.0,118.4581,118.544,118.4485,118.5058,1377.0
2023-03-23 13:35:00,124.17,124.27,124.12,124.27,1698.0,118.4962,118.5917,118.4485,118.5917,1698.0
2023-03-23 13:40:00,124.26,124.46,124.22,124.46,2702.0,118.5821,118.773,118.544,118.773,2702.0
2023-03-23 13:45:00,124.44,124.46,124.17,124.19,4779.0,118.7539,118.773,118.4962,118.5153,4779.0
2023-03-23 13:50:00,124.14,124.19,124.04,124.14,11006.0,118.4676,118.5153,118.3722,118.4676,11006.0
2023-03-23 13:55:00,124.13,124.16,123.91,123.94,3831.0,118.4581,118.4867,118.2481,118.2768,3831.0
2023-03-23 14:00:00,124.07,124.29,124.0,124.09,3839.0,118.4008,118.6108,118.334,118.4199,3839.0
2023-03-23 14:05:00,124.09,124.12,123.8,123.87,7545.0,118.4199,118.4485,118.1431,118.2099,7545.0
2023-03-23 14:10:00,123.82,123.83,123.7,123.76,8222.0,118.1622,118.1718,118.0477,118.105,8222.0
2023-03-23 14:15:00,123.76,123.77,123.63,123.66,7224.0,118.105,118.1145,117.9809,118.0095,7224.0
2023-03-23 14:20:00,123.62,123.63,123.4,123.4,4685.0,117.9714,117.9809,117.7614,117.7614,4685.0
2023-03-23 14:25:00,123.42,123.45,122.96,122.96,3904.0,117.7805,117.8091,117.3415,117.3415,3904.0
2023-03-23 14:30:00,122.98,123.1,122.98,123.03,6526.0,117.3606,117.4751,117.3606,117.4083,6526.0
2023-03-23 14:35:00,123.07,123.16,122.82,122.82,4622.0,117.4465,117.5324,117.2079,117.2079,4622.0
2023-03-23 14:40:00,122.87,122.87,122.42,122.46,5736.0,117.2556,117.2556,116.8262,116.8644,5736.0
2023-03-23 14:45:00,122.51,122.82,122.48,122.71,6186.0,116.9121,117.2079,116.8835,117.103,6186.0
2023-03-23 14:50:00,122.63,122.76,122.5,122.54,6225.0,117.0266,117.1507,116.9025,116.9407,6225.0
2023-03-23 14:55:00,122.49,122.97,122.34,122.97,10135.0,116.893,117.3511,116.7499,117.3511,10135.0
2023-03-23 15:00:00,123.02,123.92,123.02,123.32,7958.0,117.3988,118.2577,117.3988,117.6851,7958.0
2023-03-23 15:05:00,123.36,123.41,123.06,123.36,5681.0,117.7233,117.771,117.437,117.7233,5681.0
2023-03-23 15:10:00,123.4,123.41,122.96,123.06,8020.0,117.7614,117.771,117.3415,117.437,8020.0
2023-03-23 15:15:00,123.2,123.21,122.69,122.72,7147.0,117.5706,117.5801,117.0839,117.1125,7147.0
2023-03-23 15:20:00,122.71,122.91,122.41,122.88,8384.0,117.103,117.2938,116.8167,117.2652,8384.0
2023-03-23 15:25:00,122.88,123.04,122.76,122.82,5404.0,117.2652,117.4179,117.1507,117.2079,5404.0
2023-03-23 15:30:00,122.77,123.04,122.68,123.04,8306.0,117.1602,117.4179,117.0743,117.4179,8306.0
2023-03-23 15:35:00,123.12,123.45,123.11,123.4,6556.0,117.4942,117.8091,117.4847,117.7614,6556.0
2023-03-23 15:40:00,123.36,123.57,123.23,123.57,9952.0,117.7233,117.9237,117.5992,117.9237,9952.0
2023-03-23 15:45:00,123.56,123.94,123.56,123.71,20446.0,117.9141,118.2768,117.9141,118.0573,20446.0
2023-03-23 15:50:00,123.74,124.23,123.74,123.93,34912.0,118.0859,118.5535,118.0859,118.2672,34912.0
2023-03-23 15:55:00,123.96,123.99,123.5,123.5,68834.0,118.2958,118.3245,117.8569,117.8569,68834.0
2023-03-24 09:30:00,122.77,122.77,121.37,121.69,9558.0,117.1602,117.1602,115.8242,116.1296,9558.0
2023-03-24 09:35:00,121.72,121.97,121.56,121.88,6667.0,116.1582,116.3968,116.0055,116.3109,6667.0
2023-03-24 09:40:00,121.88,121.99,121.25,121.48,9099.0,116.3109,116.4159,115.7097,115.9292,9099.0
2023-03-24 09:45:00,121.34,121.47,120.9,121.2,4353.0,115.7956,115.9196,115.3757,115.662,4353.0
2023-03-24 09:50:00,121.25,121.91,121.22,121.74,7276.0,115.7097,116.3395,115.681,116.1773,7276.0
2023-03-24 09:55:00,121.76,122.11,121.76,122.05,1600.0,116.1964,116.5304,116.1964,116.4731,1600.0
2023-03-24 10:00:00,122.06,122.61,122.05,122.58,4725.0,116.4827,117.0075,116.4731,116.9789,4725.0
2023-03-24 10:05:00,122.47,122.79,122.39,122.68,5435.0,116.8739,117.1793,116.7976,117.0743,5435.0
2023-03-24 10:10:00,122.69,123.17,122.57,123.04,4862.0,117.0839,117.5419,116.9694,117.4179,4862.0
2023-03-24 10:15:00,122.88,122.88,122.55,122.77,12933.0,117.2652,117.2652,116.9503,117.1602,12933.0
2023-03-24 10:20:00,122.8,122.8,122.3,122.71,14187.0,117.1888,117.1888,116.7117,117.103,14187.0
2023-03-24 10:25:00,122.71,123.54,122.61,123.41,14136.0,117.103,117.895,117.0075,117.771,14136.0
2023-03-24 10:30:00,123.4,123.57,123.3,123.57,6793.0,117.7614,117.9237,117.666,117.9237,6793.0
2023-03-24 10:35:00,123.5,123.57,123.16,123.29,15673.0,117.8569,117.9237,117.5324,117.6565,15673.0
2023-03-24 10:40:00,123.11,123.11,122.75,122.82,4004.0,117.4847,117.4847,117.1411,117.2079,4004.0
2023-03-24 10:45:00,122.97,123.14,122.8,123.09,15192.0,117.3511,117.5133,117.1888,117.4656,15192.0
2023-03-24 10:50:00,123.11,123.21,122.96,123.2,5791.0,117.4847,117.5801,117.3415,117.5706,5791.0
2023-03-24 10:55:00,123.11,123.38,123.07,123.34,4492.0,117.4847,117.7423,117.4465,117.7042,4492.0
2023-03-24 11:00:00,123.34,123.41,123.08,123.31,7053.0,117.7042,117.771,117.456,117.6755,7053.0
2023-03-24 11:05:00,123.41,123.41,122.97,123.02,7201.0,117.771,117.771,117.3511,117.3988,7201.0
2023-03-24 11:10:00,122.91,123.01,122.73,122.88,12340.0,117.2938,117.3892,117.122,117.2652,12340.0
2023-03-24 11:15:00,122.9,123.06,122.85,122.89,3340.0,117.2843,117.437,117.2366,117.2747,3340.0
2023-03-24 11:20:00,122.84,123.13,122.84,123.03,5964.0,117.227,117.5038,117.227,117.4083,5964.0
2023-03-24 11:25:00,123.09,123.23,123.05,123.11,3879.0,117.4656,117.5992,117.4274,117.4847,3879.0
2023-03-24 11:30:00,123.11,123.12,122.89,123.12,3216.0,117.4847,117.4942,117.2747,117.4942,3216.0
2023-03-24 11:35:00,123.14,123.3,123.09,123.09,4344.0,117.5133,117.666,117.4656,117.4656,4344.0
2023-03-24 11:40:00,123.19,123.29,123.08,123.29,3833.0,117.561,117.6565,117.456,117.6565,3833.0
2023-03-24 11:45:00,123.32,123.79,123.32,123.47,5328.0,117.6851,118.1336,117.6851,117.8282,5328.0
2023-03-24 11:50:00,123.53,123.64,123.4,123.41,6770.0,117.8855,117.9905,117.7614,117.771,6770.0
2023-03-24 11:55:00,123.42,123.84,123.42,123.72,3878.0,117.7805,118.1813,117.7805,118.0668,3878.0
2023-03-24 12:00:00,123.79,124.24,123.67,123.7,5343.0,118.1336,118.563,118.0191,118.0477,5343.0
2023-03-24 12:05:00,123.79,123.8,123.61,123.61,3167.0,118.1336,118.1431,117.9618,117.9618,3167.0
2023-03-24 12:10:00,123.67,123.77,123.6,123.63,5572.0,118.0191,118.1145,117.9523,117.9809,5572.0
2023-03-24 12:15:00,123.68,123.76,123.63,123.73,6825.0,118.0286,118.105,117.9809,118.0763,6825.0
2023-03-24 12:20:00,123.79,123.83,123.62,123.62,2359.0,118.1336,118.1718,117.9714,117.9714,2359.0
2023-03-24 12:25:00,123.76,123.76,123.54,123.61,1838.0,118.105,118.105,117.895,117.9618,1838.0
2023-03-24 12:30:00,123.71,123.76,123.6,123.73,3620.0,118.0573,118.105,117.9523,118.0763,3620.0
2023-03-24 12:35:00,123.76,123.93,123.69,123.7,4137.0,118.105,118.2672,118.0382,118.0477,4137.0
2023-03-24 12:40:00,123.77,123.86,123.68,123.72,1860.0,118.1145,118.2004,118.0286,118.0668,1860.0
2023-03-24 12:45:00,123.83,124.05,123.78,123.94,4527.0,118.1718,118.3817,118.1241,118.2768,4527.0
2023-03-24 12:50:00,124.0,124.05,123.91,123.92,6600.0,118.334,118.3817,118.2481,118.2577,6600.0
2023-03-24 12:55:00,123.88,124.1,123.84,123.99,9710.0,118.2195,118.4294,118.1813,118.3245,9710.0
2023-03-24 13:00:00,124.01,124.12,123.85,123.93,12815.0,118.3436,118.4485,118.1909,118.2672,12815.0
2023-03-24 13:05:00,123.98,124.06,123.91,124.01,7406.0,118.3149,118.3913,118.2481,118.3436,7406.0
2023-03-24 13:10:00,123.95,124.01,123.8,123.92,5993.0,118.2863,118.3436,118.1431,118.2577,5993.0
2023-03-24 13:15:00,123.98,124.0,123.69,123.85,7776.0,118.3149,118.334,118.0382,118.1909,7776.0
2023-03-24 13:20:00,123.9,123.95,123.74,123.76,10346.0,118.2386,118.2863,118.0859,118.105,10346.0
2023-03-24 13:25:00,123.83,124.21,123.83,124.09,10761.0,118.1718,118.5344,118.1718,118.4199,10761.0
2023-03-24 13:30:00,124.15,124.16,123.97,123.97,1811.0,118.4772,118.4867,118.3054,118.3054,1811.0
2023-03-24 13:35:00,124.03,124.13,124.03,124.11,1506.0,118.3626,118.4581,118.3626,118.439,1506.0
2023-03-24 13:40:00,124.11,124.2,124.02,124.02,3821.0,118.439,118.5249,118.3531,118.3531,3821.0
2023-03-24 13:45:00,124.08,124.08,123.7,123.72,8395.0,118.4104,118.4104,118.0477,118.0668,8395.0
2023-03-24 13:50:00,123.79,123.94,123.7,123.93,8773.0,118.1336,118.2768,118.0477,118.2672,8773.0
2023-03-24 13:55:00,123.97,124.15,123.9,124.15,17317.0,118.3054,118.4772,118.2386,118.4772,17317.0
2023-03-24 14:00:00,124.16,124.53,124.11,124.46,10683.0,118.4867,118.8398,118.439,118.773,10683.0
2023-03-24 14:05:00,124.47,124.51,124.2,124.41,5591.0,118.7825,118.8207,118.5249,118.7253,5591.0
2023-03-24 14:10:00,124.41,124.54,124.32,124.41,5316.0,118.7253,118.8493,118.6394,118.7253,5316.0
2023-03-24 14:15:00,124.42,124.52,124.23,124.3,4308.0,118.7348,118.8302,118.5535,118.6203,4308.0
2023-03-24 14:20:00,124.33,124.41,124.2,124.2,12050.0,118.6489,118.7253,118.5249,118.5249,12050.0
2023-03-24 14:25:00,124.21,124.35,124.19,124.28,6612.0,118.5344,118.668,118.5153,118.6012,6612.0
2023-03-24 14:30:00,124.3,124.62,124.26,124.51,13501.0,118.6203,118.9257,118.5821,118.8207,13501.0
2023-03-24 14:35:00,124.51,124.58,124.33,124.52,7776.0,118.8207,118.8875,118.6489,118.8302,7776.0
2023-03-24 14:40:00,124.53,124.7,124.45,124.65,5865.0,118.8398,119.002,118.7634,118.9543,5865.0
2023-03-24 14:45:00,124.64,124.69,124.42,124.42,6631.0,118.9448,118.9925,118.7348,118.7348,6631.0
2023-03-24 14:50:00,124.4,124.43,124.21,124.31,6707.0,118.7157,118.7444,118.5344,118.6298,6707.0
2023-03-24 14:55:00,124.31,124.67,124.31,124.62,11496.0,118.6298,118.9734,118.6298,118.9257,11496.0
2023-03-24 15:00:00,124.65,124.65,124.37,124.42,6009.0,118.9543,118.9543,118.6871,118.7348,6009.0
2023-03-24 15:05:00,124.43,124.49,124.37,124.46,3929.0,118.7444,118.8016,118.6871,118.773,3929.0
2023-03-24 15:10:00,124.46,124.72,124.42,124.65,7380.0,118.773,119.0211,118.7348,118.9543,7380.0
2023-03-24 15:15:00,124.69,125.04,124.68,125.01,7398.0,118.9925,119.3265,118.9829,119.2979,7398.0
2023-03-24 15:20:00,125.01,125.23,125.01,125.08,9272.0,119.2979,119.5078,119.2979,119.3647,9272.0
2023-03-24 15:25:00,125.09,125.13,124.97,125.08,6220.0,119.3742,119.4124,119.2597,119.3647,6220.0
2023-03-24 15:30:00,125.11,125.28,125.04,125.12,8191.0,119.3933,119.5555,119.3265,119.4028,8191.0
2023-03-24 15:35:00,125.12,125.35,125.03,125.18,10146.0,119.4028,119.6223,119.3169,119.4601,10146.0
2023-03-24 15:40:00,125.21,125.31,125.1,125.17,14904.0,119.4887,119.5842,119.3837,119.4505,14904.0
2023-03-24 15:45:00,125.16,125.22,124.96,125.11,14089.0,119.441,119.4983,119.2501,119.3933,14089.0
2023-03-24 15:50:00,125.08,125.33,125.0,125.16,51278.0,119.3647,119.6032,119.2883,119.441,51278.0
2023-03-24 15:55:00,125.18,125.48,124.96,125.45,96793.0,119.4601,119.7464,119.2501,119.7178,96793.0
2023-03-27 09:30:00,127.11,127.3,126.75,126.87,13189.0,121.3019,121.4832,120.9584,121.0729,13189.0
2023-03-27 09:35:00,126.82,126.82,126.54,126.55,425.0,121.0252,121.0252,120.7579,120.7675,425.0
2023-03-27 09:40:00,126.66,126.67,126.43,126.55,1335.0,120.8725,120.882,120.653,120.7675,1335.0
2023-03-27 09:45:00,126.61,126.86,126.53,126.77,2520.0,120.8247,121.0633,120.7484,120.9774,2520.0
2023-03-27 09:50:00,126.69,126.87,126.11,126.17,6216.0,120.9011,121.0729,120.3476,120.4049,6216.0
2023-03-27 09:55:00,126.37,126.39,126.11,126.23,2074.0,120.5957,120.6148,120.3476,120.4621,2074.0
2023-03-27 10:00:00,126.18,126.2,126.06,126.06,4313.0,120.4144,120.4335,120.2999,120.2999,4313.0
2023-03-27 10:05:00,126.07,126.23,126.0,126.15,2738.0,120.3094,120.4621,120.2426,120.3858,2738.0
2023-03-27 10:10:00,126.21,126.56,126.18,126.55,3485.0,120.443,120.777,120.4144,120.7675,3485.0
2023-03-27 10:15:00,126.63,126.76,126.24,126.3,4995.0,120.8438,120.9679,120.4717,120.5289,4995.0
2023-03-27 10:20:00,126.32,126.56,126.32,126.45,5302.0,120.548,120.777,120.548,120.6721,5302.0
2023-03-27 10:25:00,126.43,126.43,126.22,126.34,4318.0,120.653,120.653,120.4526,120.5671,4318.0
2023-03-27 10:30:00,126.28,126.28,125.87,125.92,4829.0,120.5098,120.5098,120.1186,120.1663,4829.0
2023-03-27 10:35:00,125.9,126.02,125.81,125.98,3250.0,120.1472,120.2617,120.0613,120.2235,3250.0
2023-03-27 10:40:00,126.06,126.06,125.82,125.82,3208.0,120.2999,120.2999,120.0708,120.0708,3208.0
2023-03-27 10:45:00,125.72,126.02,125.69,125.85,4279.0,119.9754,120.2617,119.9468,120.0995,4279.0
2023-03-27 10:50:00,125.88,126.09,125.88,126.02,3546.0,120.1281,120.3285,120.1281,120.2617,3546.0
2023-03-27 10:55:00,126.01,126.03,125.67,125.67,3012.0,120.2522,120.2713,119.9277,119.9277,3012.0
2023-03-27 11:00:00,125.74,125.76,125.64,125.71,3839.0,119.9945,120.0136,119.8991,119.9659,3839.0
2023-03-27 11:05:00,125.71,125.71,125.53,125.64,3822.0,119.9659,119.9659,119.7941,119.8991,3822.0
2023-03-27 11:10:00,125.6,125.74,125.55,125.69,2471.0,119.8609,119.9945,119.8132,119.9468,2471.0
2023-03-27 11:15:00,125.69,125.69,125.3,125.32,4007.0,119.9468,119.9468,119.5746,119.5937,4007.0
2023-03-27 11:20:00,125.27,125.62,125.26,125.51,3136.0,119.546,119.88,119.5364,119.775,3136.0
2023-03-27 11:25:00,125.55,125.85,125.55,125.81,6516.0,119.8132,120.0995,119.8132,120.0613,6516.0
2023-03-27 11:30:00,125.86,126.09,125.86,125.99,4222.0,120.109,120.3285,120.109,120.2331,4222.0
2023-03-27 11:35:00,126.0,126.05,125.87,125.91,3512.0,120.2426,120.2903,120.1186,120.1567,3512.0
2023-03-27 11:40:00,125.92,125.92,125.74,125.91,2411.0,120.1663,120.1663,119.9945,120.1567,2411.0
2023-03-27 11:45:00,125.94,126.04,125.92,126.04,2662.0,120.1854,120.2808,120.1663,120.2808,2662.0
2023-03-27 11:50:00,126.02,126.07,125.83,125.89,3567.0,120.2617,120.3094,120.0804,120.1376,3567.0
2023-03-27 11:55:00,125.87,125.96,125.81,125.94,2347.0,120.1186,120.2045,120.0613,120.1854,2347.0
2023-03-27 12:00:00,126.0,126.36,126.0,126.36,3733.0,120.2426,120.5862,120.2426,120.5862,3733.0
2023-03-27 12:05:00,126.27,126.28,125.95,126.02,2591.0,120.5003,120.5098,120.1949,120.2617,2591.0
2023-03-27 12:10:00,126.12,126.12,125.93,126.05,1424.0,120.3571,120.3571,120.1758,120.2903,1424.0
2023-03-27 12:15:00,126.08,126.3,126.08,126.29,4036.0,120.319,120.5289,120.319,120.5194,4036.0
2023-03-27 12:20:00,126.29,126.34,126.26,126.34,2102.0,120.5194,120.5671,120.4907,120.5671,2102.0
2023-03-27 12:25:00,126.39,126.39,126.12,126.22,3105.0,120.6148,120.6148,120.3571,120.4526,3105.0
2023-03-27 12:30:00,126.19,126.22,126.06,126.08,2389.0,120.4239,120.4526,120.2999,120.319,2389.0
2023-03-27 12:35:00,126.08,126.22,125.96,126.22,2880.0,120.319,120.4526,120.2045,120.4526,2880.0
2023-03-27 12:40:00,126.15,126.15,126.02,126.08,2931.0,120.3858,120.3858,120.2617,120.319,2931.0
2023-03-27 12:45:00,126.14,126.23,126.09,126.19,27478.0,120.3762,120.4621,120.3285,120.4239,27478.0
2023-03-27 12:50:00,126.19,126.3,126.04,126.15,30444.0,120.4239,120.5289,120.2808,120.3858,30444.0
2023-03-27 12:55:00,126.16,126.29,126.07,126.13,4859.0,120.3953,120.5194,120.3094,120.3667,4859.0
2023-03-27 13:00:00,126.16,126.23,126.05,126.23,2337.0,120.3953,120.4621,120.2903,120.4621,2337.0
2023-03-27 13:05:00,126.17,126.22,125.98,125.98,6924.0,120.4049,120.4526,120.2235,120.2235,6924.0
2023-03-27 13:10:00,125.95,126.03,125.91,126.0,2029.0,120.1949,120.2713,120.1567,120.2426,2029.0
2023-03-27 13:15:00,125.96,125.96,125.81,125.92,4909.0,120.2045,120.2045,120.0613,120.1663,4909.0
2023-03-27 13:20:00,125.94,126.24,125.88,126.17,10583.0,120.1854,120.4717,120.1281,120.4049,10583.0
2023-03-27 13:25:00,126.18,126.3,126.17,126.27,2376.0,120.4144,120.5289,120.4049,120.5003,2376.0
2023-03-27 13:30:00,126.33,126.39,126.24,126.31,4973.0,120.5575,120.6148,120.4717,120.5385,4973.0
2023-03-27 13:35:00,126.32,126.32,126.16,126.22,3407.0,120.548,120.548,120.3953,120.4526,3407.0
2023-03-27 13:40:00,126.23,126.47,126.23,126.47,5142.0,120.4621,120.6911,120.4621,120.6911,5142.0
2023-03-27 13:45:00,126.47,126.67,126.43,126.45,15623.0,120.6911,120.882,120.653,120.6721,15623.0
2023-03-27 13:50:00,126.42,126.44,126.21,126.29,11864.0,120.6434,120.6625,120.443,120.5194,11864.0
2023-03-27 13:55:00,126.27,126.38,126.1,126.11,3546.0,120.5003,120.6053,120.3381,120.3476,3546.0
2023-03-27 14:00:00,126.14,126.15,126.01,126.13,3802.0,120.3762,120.3858,120.2522,120.3667,3802.0
2023-03-27 14:05:00,126.09,126.18,126.03,126.06,15098.0,120.3285,120.4144,120.2713,120.2999,15098.0
2023-03-27 14:10:00,126.05,126.05,125.88,126.01,4943.0,120.2903,120.2903,120.1281,120.2522,4943.0
2023-03-27 14:15:00,126.05,126.07,125.99,126.07,2713.0,120.2903,120.3094,120.2331,120.3094,2713.0
2023-03-27 14:20:00,126.1,126.22,126.06,126.12,4374.0,120.3381,120.4526,120.2999,120.3571,4374.0
2023-03-27 14:25:00,126.16,126.3,126.16,126.3,2296.0,120.3953,120.5289,120.3953,120.5289,2296.0
2023-03-27 14:30:00,126.27,126.46,126.26,126.44,6163.0,120.5003,120.6816,120.4907,120.6625,6163.0
2023-03-27 14:35:00,126.42,126.58,126.39,126.4,7095.0,120.6434,120.7961,120.6148,120.6243,7095.0
2023-03-27 14:40:00,126.42,126.46,126.35,126.42,8527.0,120.6434,120.6816,120.5766,120.6434,8527.0
2023-03-27 14:45:00,126.46,126.59,126.35,126.35,8674.0,120.6816,120.8057,120.5766,120.5766,8674.0
2023-03-27 14:50:00,126.41,126.45,126.31,126.35,7884.0,120.6339,120.6721,120.5385,120.5766,7884.0
2023-03-27 14:55:00,126.38,126.55,126.38,126.53,3950.0,120.6053,120.7675,120.6053,120.7484,3950.0
2023-03-27 15:00:00,126.55,126.62,126.48,126.53,8611.0,120.7675,120.8343,120.7007,120.7484,8611.0
2023-03-27 15:05:00,126.47,126.47,126.28,126.28,3939.0,120.6911,120.6911,120.5098,120.5098,3939.0
2023-03-27 15:10:00,126.29,126.32,126.21,126.31,4734.0,120.5194,120.548,120.443,120.5385,4734.0
2023-03-27 15:15:00,126.28,126.35,126.17,126.2,6854.0,120.5098,120.5766,120.4049,120.4335,6854.0
2023-03-27 15:20:00,126.2,126.2,126.04,126.04,9531.0,120.4335,120.4335,120.2808,120.2808,9531.0
2023-03-27 15:25:00,126.05,126.26,126.04,126.23,10001.0,120.2903,120.4907,120.2808,120.4621,10001.0
2023-03-27 15:30:00,126.23,126.26,125.95,126.04,9574.0,120.4621,120.4907,120.1949,120.2808,9574.0
2023-03-27 15:35:00,126.04,126.09,125.81,126.02,13139.0,120.2808,120.3285,120.0613,120.2617,13139.0
2023-03-27 15:40:00,126.04,126.08,125.91,125.96,15740.0,120.2808,120.319,120.1567,120.2045,15740.0
2023-03-27 15:45:00,125.95,126.0,125.86,125.92,17720.0,120.1949,120.2426,120.109,120.1663,17720.0
2023-03-27 15:50:00,125.87,126.16,125.74,126.13,25503.0,120.1186,120.3953,119.9945,120.3667,25503.0
2023-03-27 15:55:00,126.12,126.12,125.83,126.0,93221.0,120.3571,120.3571,120.0804,120.2426,93221.0
2023-03-28 09:30:00,126.11,126.66,125.41,125.46,10255.0,120.3476,120.8725,119.6796,119.7273,10255.0
2023-03-28 09:35:00,125.46,126.27,125.46,126.27,8488.0,119.7273,120.5003,119.7273,120.5003,8488.0
2023-03-28 09:40:00,126.11,126.39,126.11,126.39,3457.0,120.3476,120.6148,120.3476,120.6148,3457.0
2023-03-28 09:45:00,126.38,126.44,126.11,126.29,6477.0,120.6053,120.6625,120.3476,120.5194,6477.0
2023-03-28 09:50:00,126.35,126.46,125.98,126.18,6239.0,120.5766,120.6816,120.2235,120.4144,6239.0
2023-03-28 09:55:00,126.04,126.08,125.89,126.06,4254.0,120.2808,120.319,120.1376,120.2999,4254.0
2023-03-28 10:00:00,125.89,126.3,125.71,126.26,5318.0,120.1376,120.5289,119.9659,120.4907,5318.0
2023-03-28 10:05:00,126.2,126.47,126.1,126.34,6017.0,120.4335,120.6911,120.3381,120.5671,6017.0
2023-03-28 10:10:00,126.39,126.71,126.3,126.6,16072.0,120.6148,120.9202,120.5289,120.8152,16072.0
2023-03-28 10:15:00,126.58,126.69,126.46,126.51,22128.0,120.7961,120.9011,120.6816,120.7293,22128.0
2023-03-28 10:20:00,126.28,126.29,126.07,126.19,5326.0,120.5098,120.5194,120.3094,120.4239,5326.0
2023-03-28 10:25:00,126.2,126.23,126.06,126.14,15630.0,120.4335,120.4621,120.2999,120.3762,15630.0
2023-03-28 10:30:00,126.2,126.24,125.66,125.75,7796.0,120.4335,120.4717,119.9182,120.004,7796.0
2023-03-28 10:35:00,125.7,125.9,125.7,125.82,13099.0,119.9563,120.1472,119.9563,120.0708,13099.0
2023-03-28 10:40:00,125.85,126.07,125.84,125.99,3800.0,120.0995,120.3094,120.0899,120.2331,3800.0
2023-03-28 10:45:00,126.05,126.22,126.0,126.18,9811.0,120.2903,120.4526,120.2426,120.4144,9811.0
2023-03-28 10:50:00,126.18,126.2,125.98,126.2,25040.0,120.4144,120.4335,120.2235,120.4335,25040.0
2023-03-28 10:55:00,126.18,126.42,125.99,126.0,9554.0,120.4144,120.6434,120.2331,120.2426,9554.0
2023-03-28 11:00:00,125.98,126.12,125.98,126.0,5189.0,120.2235,120.3571,120.2235,120.2426,5189.0
2023-03-28 11:05:00,125.98,126.02,125.76,125.76,5803.0,120.2235,120.2617,120.0136,120.0136,5803.0
2023-03-28 11:10:00,125.73,125.81,125.7,125.73,2641.0,119.985,120.0613,119.9563,119.985,2641.0
2023-03-28 11:15:00,125.79,125.96,125.75,125.86,4525.0,120.0422,120.2045,120.004,120.109,4525.0
2023-03-28 11:20:00,125.9,126.03,125.78,125.95,7396.0,120.1472,120.2713,120.0327,120.1949,7396.0
2023-03-28 11:25:00,125.99,126.06,125.9,126.02,7108.0,120.2331,120.2999,120.1472,120.2617,7108.0
2023-03-28 11:30:00,126.03,126.06,125.87,125.91,7679.0,120.2713,120.2999,120.1186,120.1567,7679.0
2023-03-28 11:35:00,125.96,126.12,125.94,126.05,5175.0,120.2045,120.3571,120.1854,120.2903,5175.0
2023-03-28 11:40:00,126.06,126.13,125.95,125.97,3408.0,120.2999,120.3667,120.1949,120.214,3408.0
2023-03-28 11:45:00,125.97,125.97,125.83,125.9,3781.0,120.214,120.214,120.0804,120.1472,3781.0
2023-03-28 11:50:00,125.96,125.96,125.93,125.93,618.0,120.2045,120.2045,120.1758,120.1758,618.0
2023-03-28 11:55:00,125.95,126.0,125.86,125.98,2145.0,120.1949,120.2426,120.109,120.2235,2145.0
2023-03-28 12:00:00,126.0,126.0,125.94,125.94,1662.0,120.2426,120.2426,120.1854,120.1854,1662.0
2023-03-28 12:05:00,125.84,125.91,125.83,125.9,1653.0,120.0899,120.1567,120.0804,120.1472,1653.0
2023-03-28 12:10:00,125.86,125.96,125.76,125.96,3352.0,120.109,120.2045,120.0136,120.2045,3352.0
2023-03-28 12:15:00,125.96,125.97,125.79,125.86,2523.0,120.2045,120.214,120.0422,120.109,2523.0
2023-03-28 12:20:00,125.85,125.93,125.84,125.89,1040.0,120.0995,120.1758,120.0899,120.1376,1040.0
2023-03-28 12:25:00,125.89,125.89,125.83,125.86,1960.0,120.1376,120.1376,120.0804,120.109,1960.0
2023-03-28 12:30:00,125.82,125.82,125.75,125.75,1410.0,120.0708,120.0708,120.004,120.004,1410.0
2023-03-28 12:35:00,125.77,125.91,125.74,125.89,7628.0,120.0231,120.1567,119.9945,120.1376,7628.0
2023-03-28 12:40:00,125.86,125.88,125.81,125.81,700.0,120.109,120.1281,120.0613,120.0613,700.0
2023-03-28 12:45:00,125.79,125.9,125.73,125.88,5522.0,120.0422,120.1472,119.985,120.1281,5522.0
2023-03-28 12:50:00,125.88,125.89,125.79,125.88,3934.0,120.1281,120.1376,120.0422,120.1281,3934.0
2023-03-28 12:55:00,125.88,125.88,125.67,125.69,6319.0,120.1281,120.1281,119.9277,119.9468,6319.0
2023-03-28 13:00:00,125.68,125.75,125.64,125.74,6421.0,119.9372,120.004,119.8991,119.9945,6421.0
2023-03-28 13:05:00,125.65,125.68,125.56,125.56,2745.0,119.9086,119.9372,119.8227,119.8227,2745.0
2023-03-28 13:10:00,125.59,125.65,125.4,125.43,3801.0,119.8514,119.9086,119.67,119.6987,3801.0
2023-03-28 13:15:00,125.39,125.55,125.38,125.55,5585.0,119.6605,119.8132,119.651,119.8132,5585.0
2023-03-28 13:20:00,125.5,125.5,125.5,125.5,100.0,119.7655,119.7655,119.7655,119.7655,100.0
2023-03-28 13:25:00,125.48,125.49,125.44,125.47,2171.0,119.7464,119.7559,119.7082,119.7368,2171.0
2023-03-28 13:30:00,125.48,125.48,125.24,125.24,2915.0,119.7464,119.7464,119.5173,119.5173,2915.0
2023-03-28 13:35:00,125.27,125.47,125.26,125.45,9606.0,119.546,119.7368,119.5364,119.7178,9606.0
2023-03-28 13:40:00,125.44,125.45,125.36,125.38,1415.0,119.7082,119.7178,119.6319,119.651,1415.0
2023-03-28 13:45:00,125.34,125.34,125.2,125.24,3402.0,119.6128,119.6128,119.4792,119.5173,3402.0
2023-03-28 13:50:00,125.28,125.28,125.12,125.19,3455.0,119.5555,119.5555,119.4028,119.4696,3455.0
2023-03-28 13:55:00,125.21,125.21,125.04,125.11,4333.0,119.4887,119.4887,119.3265,119.3933,4333.0
2023-03-28 14:00:00,125.08,125.36,125.06,125.36,6572.0,119.3647,119.6319,119.3456,119.6319,6572.0
2023-03-28 14:05:00,125.39,125.39,125.25,125.32,2466.0,119.6605,119.6605,119.5269,119.5937,2466.0
2023-03-28 14:10:00,125.22,125.28,125.22,125.27,1140.0,119.4983,119.5555,119.4983,119.546,1140.0
2023-03-28 14:15:00,125.27,125.38,125.26,125.28,3086.0,119.546,119.651,119.5364,119.5555,3086.0
2023-03-28 14:20:00,125.31,125.38,125.22,125.22,8455.0,119.5842,119.651,119.4983,119.4983,8455.0
2023-03-28 14:25:00,125.26,125.29,125.23,125.23,3456.0,119.5364,119.5651,119.5078,119.5078,3456.0
2023-03-28 14:30:00,125.22,125.22,125.1,125.1,2219.0,119.4983,119.4983,119.3837,119.3837,2219.0
2023-03-28 14:35:00,125.14,125.24,125.1,125.24,4425.0,119.4219,119.5173,119.3837,119.5173,4425.0
2023-03-28 14:40:00,125.23,125.29,125.21,125.27,1962.0,119.5078,119.5651,119.4887,119.546,1962.0
2023-03-28 14:45:00,125.27,125.41,125.27,125.31,2897.0,119.546,119.6796,119.546,119.5842,2897.0
2023-03-28 14:50:00,125.29,125.37,125.29,125.3,2973.0,119.5651,119.6414,119.5651,119.5746,2973.0
2023-03-28 14:55:00,125.3,125.34,125.26,125.3,3886.0,119.5746,119.6128,119.5364,119.5746,3886.0
2023-03-28 15:00:00,125.35,125.5,125.35,125.49,70588.0,119.6223,119.7655,119.6223,119.7559,70588.0
2023-03-28 15:05:00,125.54,125.86,125.5,125.71,12943.0,119.8036,120.109,119.7655,119.9659,12943.0
2023-03-28 15:10:00,125.74,125.74,125.48,125.56,7025.0,119.9945,119.9945,119.7464,119.8227,7025.0
2023-03-28 15:15:00,125.58,125.58,125.39,125.4,8205.0,119.8418,119.8418,119.6605,119.67,8205.0
2023-03-28 15:20:00,125.4,125.56,125.39,125.41,3667.0,119.67,119.8227,119.6605,119.6796,3667.0
2023-03-28 15:25:00,125.47,125.49,125.35,125.43,20397.0,119.7368,119.7559,119.6223,119.6987,20397.0
2023-03-28 15:30:00,125.43,125.73,125.39,125.7,10804.0,119.6987,119.985,119.6605,119.9563,10804.0
2023-03-28 15:35:00,125.72,125.91,125.72,125.79,14156.0,119.9754,120.1567,119.9754,120.0422,14156.0
2023-03-28 15:40:00,125.79,125.94,125.77,125.9,11184.0,120.0422,120.1854,120.0231,120.1472,11184.0
2023-03-28 15:45:00,125.93,125.94,125.83,125.86,13940.0,120.1758,120.1854,120.0804,120.109,13940.0
2023-03-28 15:50:00,125.89,126.23,125.83,126.19,30544.0,120.1376,120.4621,120.0804,120.4239,30544.0
2023-03-28 15:55:00,126.19,126.24,126.0,126.22,59002.0,120.4239,120.4717,120.2426,120.4526,59002.0
2023-03-29 09:30:00,128.16,128.49,127.02,128.0,13038.0,122.3039,122.6188,121.216,122.1512,13038.0
2023-03-29 09:35:00,127.76,128.15,127.76,127.95,1836.0,121.9222,122.2944,121.9222,122.1035,1836.0
2023-03-29 09:40:00,128.11,128.62,128.07,128.59,2853.0,122.2562,122.7429,122.218,122.7143,2853.0
2023-03-29 09:45:00,128.44,128.57,128.07,128.07,7535.0,122.5711,122.6952,122.218,122.218,7535.0
2023-03-29 09:50:00,128.05,128.41,127.84,128.03,4217.0,122.199,122.5425,121.9985,122.1799,4217.0
2023-03-29 09:55:00,127.93,128.05,127.84,127.94,1599.0,122.0844,122.199,121.9985,122.094,1599.0
2023-03-29 10:00:00,127.92,128.2,127.75,128.2,18208.0,122.0749,122.3421,121.9127,122.3421,18208.0
2023-03-29 10:05:00,128.24,128.36,128.12,128.19,6245.0,122.3803,122.4948,122.2658,122.3326,6245.0
2023-03-29 10:10:00,128.11,128.18,127.93,128.01,7098.0,122.2562,122.323,122.0844,122.1608,7098.0
2023-03-29 10:15:00,127.99,128.18,127.99,128.1,3438.0,122.1417,122.323,122.1417,122.2467,3438.0
2023-03-29 10:20:00,128.18,128.19,128.08,128.11,1662.0,122.323,122.3326,122.2276,122.2562,1662.0
2023-03-29 10:25:00,128.02,128.2,128.0,128.2,2003.0,122.1703,122.3421,122.1512,122.3421,2003.0
2023-03-29 10:30:00,128.17,128.29,128.16,128.23,1196.0,122.3135,122.428,122.3039,122.3707,1196.0
2023-03-29 10:35:00,128.22,128.39,128.12,128.16,3712.0,122.3612,122.5234,122.2658,122.3039,3712.0
2023-03-29 10:40:00,128.09,128.25,128.08,128.23,3102.0,122.2371,122.3898,122.2276,122.3707,3102.0
2023-03-29 10:45:00,128.16,128.19,127.99,128.02,3500.0,122.3039,122.3326,122.1417,122.1703,3500.0
2023-03-29 10:50:00,128.06,128.2,127.94,127.95,2818.0,122.2085,122.3421,122.094,122.1035,2818.0
2023-03-29 10:55:00,127.94,128.14,127.88,127.88,3693.0,122.094,122.2848,122.0367,122.0367,3693.0
2023-03-29 11:00:00,127.95,127.95,127.83,127.93,1312.0,122.1035,122.1035,121.989,122.0844,1312.0
2023-03-29 11:05:00,127.94,127.97,127.84,127.97,2429.0,122.094,122.1226,121.9985,122.1226,2429.0
2023-03-29 11:10:00,127.92,127.98,127.87,127.89,2928.0,122.0749,122.1321,122.0272,122.0463,2928.0
2023-03-29 11:15:00,127.93,128.08,127.88,127.93,6375.0,122.0844,122.2276,122.0367,122.0844,6375.0
2023-03-29 11:20:00,127.81,128.06,127.8,127.94,4293.0,121.9699,122.2085,121.9604,122.094,4293.0
2023-03-29 11:25:00,127.92,127.93,127.76,127.87,2703.0,122.0749,122.0844,121.9222,122.0272,2703.0
2023-03-29 11:30:00,127.88,127.93,127.78,127.78,2630.0,122.0367,122.0844,121.9413,121.9413,2630.0
2023-03-29 11:35:00,127.76,127.89,127.7,127.79,2603.0,121.9222,122.0463,121.8649,121.9508,2603.0
2023-03-29 11:40:00,127.77,127.84,127.71,127.74,1842.0,121.9317,121.9985,121.8745,121.9031,1842.0
2023-03-29 11:45:00,127.72,127.77,127.68,127.72,1164.0,121.884,121.9317,121.8459,121.884,1164.0
2023-03-29 11:50:00,127.72,127.94,127.7,127.94,3900.0,121.884,122.094,121.8649,122.094,3900.0
2023-03-29 11:55:00,127.98,128.09,127.9,127.9,4334.0,122.1321,122.2371,122.0558,122.0558,4334.0
2023-03-29 12:00:00,127.89,128.02,127.85,128.02,3600.0,122.0463,122.1703,122.0081,122.1703,3600.0
2023-03-29 12:05:00,128.03,128.08,127.9,127.93,5664.0,122.1799,122.2276,122.0558,122.0844,5664.0
2023-03-29 12:10:00,127.92,128.05,127.92,128.05,3010.0,122.0749,122.199,122.0749,122.199,3010.0
2023-03-29 12:15:00,128.05,128.14,128.05,128.14,4934.0,122.199,122.2848,122.199,122.2848,4934.0
2023-03-29 12:20:00,128.16,128.31,128.16,128.28,3712.0,122.3039,122.4471,122.3039,122.4184,3712.0
2023-03-29 12:25:00,128.25,128.35,128.22,128.22,3855.0,122.3898,122.4852,122.3612,122.3612,3855.0
2023-03-29 12:30:00,128.28,128.32,128.25,128.3,2035.0,122.4184,122.4566,122.3898,122.4375,2035.0
2023-03-29 12:35:00,128.3,128.38,128.26,128.38,2669.0,122.4375,122.5139,122.3994,122.5139,2669.0
2023-03-29 12:40:00,128.36,128.37,128.21,128.23,2333.0,122.4948,122.5043,122.3516,122.3707,2333.0
2023-03-29 12:45:00,128.24,128.24,128.14,128.18,2100.0,122.3803,122.3803,122.2848,122.323,2100.0
2023-03-29 12:50:00,128.23,128.36,128.23,128.36,2151.0,122.3707,122.4948,122.3707,122.4948,2151.0
2023-03-29 12:55:00,128.41,128.44,128.27,128.34,4715.0,122.5425,122.5711,122.4089,122.4757,4715.0
2023-03-29 13:00:00,128.3,128.3,128.3,128.3,200.0,122.4375,122.4375,122.4375,122.4375,200.0
2023-03-29 13:05:00,128.29,128.59,128.28,128.58,3678.0,122.428,122.7143,122.4184,122.7047,3678.0
2023-03-29 13:10:00,128.6,128.7,128.57,128.64,4312.0,122.7238,122.8192,122.6952,122.762,4312.0
2023-03-29 13:15:00,128.67,128.76,128.67,128.75,2118.0,122.7906,122.8765,122.7906,122.867,2118.0
2023-03-29 13:20:00,128.75,128.77,128.66,128.77,5881.0,122.867,122.8861,122.7811,122.8861,5881.0
2023-03-29 13:25:00,128.77,128.87,128.75,128.8,2465.0,122.8861,122.9815,122.867,122.9147,2465.0
2023-03-29 13:30:00,128.78,128.79,128.66,128.66,2758.0,122.8956,122.9051,122.7811,122.7811,2758.0
2023-03-29 13:35:00,128.68,128.68,128.46,128.5,8681.0,122.8002,122.8002,122.5902,122.6284,8681.0
2023-03-29 13:40:00,128.49,128.58,128.46,128.47,5974.0,122.6188,122.7047,122.5902,122.5998,5974.0
2023-03-29 13:45:00,128.52,128.52,128.34,128.34,1531.0,122.6475,122.6475,122.4757,122.4757,1531.0
2023-03-29 13:50:00,128.31,128.38,128.19,128.24,6039.0,122.4471,122.5139,122.3326,122.3803,6039.0
2023-03-29 13:55:00,128.18,128.2,128.05,128.06,2422.0,122.323,122.3421,122.199,122.2085,2422.0
2023-03-29 14:00:00,128.09,128.12,128.0,128.05,2432.0,122.2371,122.2658,122.1512,122.199,2432.0
2023-03-29 14:05:00,128.02,128.14,128.01,128.09,6508.0,122.1703,122.2848,122.1608,122.2371,6508.0
2023-03-29 14:10:00,128.12,128.19,128.1,128.11,6691.0,122.2658,122.3326,122.2467,122.2562,6691.0
2023-03-29 14:15:00,128.09,128.11,128.05,128.05,2418.0,122.2371,122.2562,122.199,122.199,2418.0
2023-03-29 14:20:00,128.02,128.11,128.01,128.11,3626.0,122.1703,122.2562,122.1608,122.2562,3626.0
2023-03-29 14:25:00,128.08,128.08,128.03,128.06,2600.0,122.2276,122.2276,122.1799,122.2085,2600.0
2023-03-29 14:30:00,128.08,128.13,128.06,128.06,3742.0,122.2276,122.2753,122.2085,122.2085,3742.0
2023-03-29 14:35:00,128.06,128.22,128.05,128.22,3101.0,122.2085,122.3612,122.199,122.3612,3101.0
2023-03-29 14:40:00,128.24,128.26,128.19,128.24,2565.0,122.3803,122.3994,122.3326,122.3803,2565.0
2023-03-29 14:45:00,128.22,128.31,128.15,128.27,4603.0,122.3612,122.4471,122.2944,122.4089,4603.0
2023-03-29 14:50:00,128.3,128.3,128.11,128.17,4931.0,122.4375,122.4375,122.2562,122.3135,4931.0
2023-03-29 14:55:00,128.18,128.25,128.18,128.21,1800.0,122.323,122.3898,122.323,122.3516,1800.0
2023-03-29 15:00:00,128.25,128.26,127.99,128.1,11457.0,122.3898,122.3994,122.1417,122.2467,11457.0
2023-03-29 15:05:00,128.1,128.15,128.06,128.15,6080.0,122.2467,122.2944,122.2085,122.2944,6080.0
2023-03-29 15:10:00,128.11,128.24,128.09,128.18,5408.0,122.2562,122.3803,122.2371,122.323,5408.0
2023-03-29 15:15:00,128.24,128.56,128.22,128.47,4362.0,122.3803,122.6856,122.3612,122.5998,4362.0
2023-03-29 15:20:00,128.45,128.53,128.45,128.52,5132.0,122.5807,122.657,122.5807,122.6475,5132.0
2023-03-29 15:25:00,128.52,128.57,128.42,128.55,5597.0,122.6475,122.6952,122.552,122.6761,5597.0
2023-03-29 15:30:00,128.56,128.56,128.44,128.49,8481.0,122.6856,122.6856,122.5711,122.6188,8481.0
2023-03-29 15:35:00,128.47,128.47,128.33,128.36,5395.0,122.5998,122.5998,122.4662,122.4948,5395.0
2023-03-29 15:40:00,128.36,128.53,128.33,128.49,7385.0,122.4948,122.657,122.4662,122.6188,7385.0
2023-03-29 15:45:00,128.48,128.58,128.45,128.54,14130.0,122.6093,122.7047,122.5807,122.6666,14130.0
2023-03-29 15:50:00,128.55,128.55,128.31,128.42,27021.0,122.6761,122.6761,122.4471,122.552,27021.0
2023-03-29 15:55:00,128.42,128.42,128.19,128.26,67543.0,122.552,122.552,122.3326,122.3994,67543.0
2023-03-30 09:30:00,129.34,129.42,128.8,128.81,11693.0,123.43,123.5064,122.9147,122.9242,11693.0
2023-03-30 09:35:00,129.2,129.67,129.01,129.49,3975.0,123.2964,123.7449,123.1151,123.5732,3975.0
2023-03-30 09:40:00,129.44,129.75,129.43,129.69,3860.0,123.5254,123.8213,123.5159,123.764,3860.0
2023-03-30 09:45:00,129.62,130.19,129.61,130.0,4746.0,123.6972,124.2412,123.6877,124.0598,4746.0
2023-03-30 09:50:00,130.21,130.22,129.85,130.1,6051.0,124.2603,124.2698,123.9167,124.1553,6051.0
2023-03-30 09:55:00,130.16,130.33,130.0,130.15,14469.0,124.2125,124.3748,124.0598,124.203,14469.0
2023-03-30 10:00:00,130.23,130.29,130.01,130.12,7248.0,124.2793,124.3366,124.0694,124.1744,7248.0
2023-03-30 10:05:00,130.07,130.31,129.95,130.23,4366.0,124.1266,124.3557,124.0121,124.2793,4366.0
2023-03-30 10:10:00,130.24,130.29,129.94,130.06,5335.0,124.2889,124.3366,124.0026,124.1171,5335.0
2023-03-30 10:15:00,130.08,130.16,130.04,130.16,3019.0,124.1362,124.2125,124.098,124.2125,3019.0
2023-03-30 10:20:00,130.18,130.35,130.11,130.3,3308.0,124.2316,124.3939,124.1648,124.3461,3308.0
2023-03-30 10:25:00,130.31,130.6,130.28,130.46,5530.0,124.3557,124.6324,124.3271,124.4988,5530.0
2023-03-30 10:30:00,130.42,130.54,130.3,130.3,5214.0,124.4607,124.5752,124.3461,124.3461,5214.0
2023-03-30 10:35:00,130.31,130.47,130.18,130.47,6014.0,124.3557,124.5084,124.2316,124.5084,6014.0
2023-03-30 10:40:00,130.46,130.8,130.45,130.79,15628.0,124.4988,124.8233,124.4893,124.8138,15628.0
2023-03-30 10:45:00,130.83,130.9,130.68,130.78,16703.0,124.8519,124.9187,124.7088,124.8042,16703.0
2023-03-30 10:50:00,130.78,131.0,130.73,130.82,6072.0,124.8042,125.0142,124.7565,124.8424,6072.0
2023-03-30 10:55:00,130.83,130.88,130.45,130.49,7145.0,124.8519,124.8996,124.4893,124.5275,7145.0
2023-03-30 11:00:00,130.47,130.48,130.22,130.28,1500.0,124.5084,124.5179,124.2698,124.3271,1500.0
2023-03-30 11:05:00,130.28,130.28,130.09,130.09,1500.0,124.3271,124.3271,124.1457,124.1457,1500.0
2023-03-30 11:10:00,130.13,130.35,130.01,130.14,7302.0,124.1839,124.3939,124.0694,124.1935,7302.0
2023-03-30 11:15:00,130.14,130.35,130.04,130.34,14292.0,124.1935,124.3939,124.098,124.3843,14292.0
2023-03-30 11:20:00,130.35,130.48,130.34,130.39,3555.0,124.3939,124.5179,124.3843,124.432,3555.0
2023-03-30 11:25:00,130.37,130.48,130.33,130.44,7364.0,124.4129,124.5179,124.3748,124.4797,7364.0
2023-03-30 11:30:00,130.4,130.43,130.26,130.43,11552.0,124.4416,124.4702,124.308,124.4702,11552.0
2023-03-30 11:35:00,130.41,130.61,130.37,130.56,17252.0,124.4511,124.642,124.4129,124.5943,17252.0
2023-03-30 11:40:00,130.56,130.65,130.48,130.5,7464.0,124.5943,124.6801,124.5179,124.537,7464.0
2023-03-30 11:45:00,130.47,130.52,130.23,130.24,28063.0,124.5084,124.5561,124.2793,124.2889,28063.0
2023-03-30 11:50:00,130.21,130.53,130.19,130.35,19471.0,124.2603,124.5656,124.2412,124.3939,19471.0
2023-03-30 11:55:00,130.46,130.53,130.23,130.23,3679.0,124.4988,124.5656,124.2793,124.2793,3679.0
2023-03-30 12:00:00,130.22,130.4,130.19,130.2,3620.0,124.2698,124.4416,124.2412,124.2507,3620.0
2023-03-30 12:05:00,130.25,130.42,130.18,130.42,3835.0,124.2984,124.4607,124.2316,124.4607,3835.0
2023-03-30 12:10:00,130.36,130.36,130.21,130.26,1524.0,124.4034,124.4034,124.2603,124.308,1524.0
2023-03-30 12:15:00,130.19,130.2,130.03,130.08,2481.0,124.2412,124.2507,124.0885,124.1362,2481.0
2023-03-30 12:20:00,130.08,130.1,130.01,130.07,1840.0,124.1362,124.1553,124.0694,124.1266,1840.0
2023-03-30 12:25:00,130.11,130.12,130.01,130.02,2232.0,124.1648,124.1744,124.0694,124.0789,2232.0
2023-03-30 12:30:00,129.98,130.0,129.69,129.69,33604.0,124.0408,124.0598,123.764,123.764,33604.0
2023-03-30 12:35:00,129.71,129.82,129.65,129.69,14446.0,123.7831,123.8881,123.7258,123.764,14446.0
2023-03-30 12:40:00,129.72,130.06,129.72,129.86,26478.0,123.7926,124.1171,123.7926,123.9262,26478.0
2023-03-30 12:45:00,129.85,130.01,129.85,129.98,8537.0,123.9167,124.0694,123.9167,124.0408,8537.0
2023-03-30 12:50:00,129.95,129.95,129.71,129.8,3485.0,124.0121,124.0121,123.7831,123.869,3485.0
2023-03-30 12:55:00,129.84,129.89,129.57,129.59,2175.0,123.9072,123.9549,123.6495,123.6686,2175.0
2023-03-30 13:00:00,129.54,129.79,129.54,129.7,3465.0,123.6209,123.8594,123.6209,123.7736,3465.0
2023-03-30 13:05:00,129.73,129.77,129.61,129.61,1625.0,123.8022,123.8404,123.6877,123.6877,1625.0
2023-03-30 13:10:00,129.59,129.69,129.59,129.63,2409.0,123.6686,123.764,123.6686,123.7068,2409.0
2023-03-30 13:15:00,129.61,129.74,129.59,129.72,3735.0,123.6877,123.8117,123.6686,123.7926,3735.0
2023-03-30 13:20:00,129.75,129.81,129.66,129.66,5900.0,123.8213,123.8785,123.7354,123.7354,5900.0
2023-03-30 13:25:00,129.65,129.65,129.65,129.65,100.0,123.7258,123.7258,123.7258,123.7258,100.0
2023-03-30 13:30:00,129.62,129.62,129.5,129.5,2179.0,123.6972,123.6972,123.5827,123.5827,2179.0
2023-03-30 13:35:00,129.41,129.53,129.39,129.48,2035.0,123.4968,123.6113,123.4777,123.5636,2035.0
2023-03-30 13:40:00,129.44,129.56,129.34,129.56,2630.0,123.5254,123.64,123.43,123.64,2630.0
2023-03-30 13:45:00,129.49,129.55,129.43,129.55,2906.0,123.5732,123.6304,123.5159,123.6304,2906.0
2023-03-30 13:50:00,129.58,129.71,129.57,129.65,2431.0,123.659,123.7831,123.6495,123.7258,2431.0
2023-03-30 13:55:00,129.66,129.76,129.59,129.76,4746.0,123.7354,123.8308,123.6686,123.8308,4746.0
2023-03-30 14:00:00,129.72,129.78,129.72,129.72,1200.0,123.7926,123.8499,123.7926,123.7926,1200.0
2023-03-30 14:05:00,129.74,129.8,129.68,129.74,2923.0,123.8117,123.869,123.7545,123.8117,2923.0
2023-03-30 14:10:00,129.72,129.72,129.56,129.56,1512.0,123.7926,123.7926,123.64,123.64,1512.0
2023-03-30 14:15:00,129.56,129.67,129.54,129.6,3634.0,123.64,123.7449,123.6209,123.6781,3634.0
2023-03-30 14:20:00,129.63,129.81,129.63,129.8,2820.0,123.7068,123.8785,123.7068,123.869,2820.0
2023-03-30 14:25:00,129.83,129.83,129.72,129.82,2854.0,123.8976,123.8976,123.7926,123.8881,2854.0
2023-03-30 14:30:00,129.86,129.93,129.83,129.9,1724.0,123.9262,123.993,123.8976,123.9644,1724.0
2023-03-30 14:35:00,129.86,129.86,129.62,129.69,2232.0,123.9262,123.9262,123.6972,123.764,2232.0
2023-03-30 14:40:00,129.69,129.78,129.68,129.72,2224.0,123.764,123.8499,123.7545,123.7926,2224.0
2023-03-30 14:45:00,129.72,129.79,129.67,129.75,2524.0,123.7926,123.8594,123.7449,123.8213,2524.0
2023-03-30 14:50:00,129.75,129.77,129.71,129.71,3287.0,123.8213,123.8404,123.7831,123.7831,3287.0
2023-03-30 14:55:00,129.71,129.82,129.71,129.8,3476.0,123.7831,123.8881,123.7831,123.869,3476.0
2023-03-30 15:00:00,129.79,129.81,129.74,129.81,2656.0,123.8594,123.8785,123.8117,123.8785,2656.0
2023-03-30 15:05:00,129.76,129.79,129.53,129.53,2642.0,123.8308,123.8594,123.6113,123.6113,2642.0
2023-03-30 15:10:00,129.5,129.62,129.45,129.62,3276.0,123.5827,123.6972,123.535,123.6972,3276.0
2023-03-30 15:15:00,129.63,129.7,129.6,129.65,2100.0,123.7068,123.7736,123.6781,123.7258,2100.0
2023-03-30 15:20:00,129.71,129.71,129.65,129.71,4297.0,123.7831,123.7831,123.7258,123.7831,4297.0
2023-03-30 15:25:00,129.71,129.75,129.68,129.75,4018.0,123.7831,123.8213,123.7545,123.8213,4018.0
2023-03-30 15:30:00,129.72,129.84,129.67,129.68,10501.0,123.7926,123.9072,123.7449,123.7545,10501.0
2023-03-30 15:35:00,129.66,129.78,129.65,129.72,7935.0,123.7354,123.8499,123.7258,123.7926,7935.0
2023-03-30 15:40:00,129.77,129.78,129.53,129.56,7875.0,123.8404,123.8499,123.6113,123.64,7875.0
2023-03-30 15:45:00,129.56,129.59,129.44,129.47,20899.0,123.64,123.6686,123.5254,123.5541,20899.0
2023-03-30 15:50:00,129.49,129.64,129.49,129.59,26112.0,123.5732,123.7163,123.5732,123.6686,26112.0
2023-03-30 15:55:00,129.6,129.88,129.53,129.82,61511.0,123.6781,123.9453,123.6113,123.8881,61511.0
2023-03-31 09:30:00,130.55,130.62,130.05,130.58,16268.0,124.5847,124.6515,124.1076,124.6133,16268.0
2023-03-31 09:35:00,130.62,131.06,130.62,130.87,3078.0,124.6515,125.0714,124.6515,124.8901,3078.0
2023-03-31 09:40:00,130.83,131.09,130.78,130.79,4885.0,124.8519,125.1,124.8042,124.8138,4885.0
2023-03-31 09:45:00,130.85,131.04,130.75,131.0,3657.0,124.871,125.0523,124.7756,125.0142,3657.0
2023-03-31 09:50:00,131.02,131.33,131.0,131.25,5673.0,125.0332,125.3291,125.0142,125.2527,5673.0
2023-03-31 09:55:00,131.32,131.48,131.26,131.26,6389.0,125.3195,125.4722,125.2623,125.2623,6389.0
2023-03-31 10:00:00,131.39,131.49,131.28,131.33,4112.0,125.3863,125.4818,125.2814,125.3291,4112.0
2023-03-31 10:05:00,131.36,131.53,131.27,131.43,3502.0,125.3577,125.5199,125.2718,125.4245,3502.0
2023-03-31 10:10:00,131.37,131.37,131.25,131.25,1600.0,125.3672,125.3672,125.2527,125.2527,1600.0
2023-03-31 10:15:00,131.31,131.31,131.1,131.14,2351.0,125.31,125.31,125.1096,125.1478,2351.0
2023-03-31 10:20:00,131.11,131.32,131.11,131.21,5100.0,125.1191,125.3195,125.1191,125.2146,5100.0
2023-03-31 10:25:00,131.29,131.52,131.12,131.36,4158.0,125.2909,125.5104,125.1287,125.3577,4158.0
2023-03-31 10:30:00,131.34,131.5,131.34,131.44,2044.0,125.3386,125.4913,125.3386,125.434,2044.0
2023-03-31 10:35:00,131.46,131.49,131.22,131.31,3719.0,125.4531,125.4818,125.2241,125.31,3719.0
2023-03-31 10:40:00,131.29,131.42,131.29,131.42,200.0,125.2909,125.415,125.2909,125.415,200.0
2023-03-31 10:45:00,131.32,131.4,131.3,131.3,2537.0,125.3195,125.3959,125.3004,125.3004,2537.0
2023-03-31 10:50:00,131.29,131.3,131.18,131.3,2187.0,125.2909,125.3004,125.1859,125.3004,2187.0
2023-03-31 10:55:00,131.26,131.33,131.26,131.33,1358.0,125.2623,125.3291,125.2623,125.3291,1358.0
2023-03-31 11:00:00,131.3,131.45,131.26,131.45,5465.0,125.3004,125.4436,125.2623,125.4436,5465.0
2023-03-31 11:05:00,131.43,131.46,131.32,131.41,2830.0,125.4245,125.4531,125.3195,125.4054,2830.0
2023-03-31 11:10:00,131.41,131.77,131.41,131.77,7041.0,125.4054,125.749,125.4054,125.749,7041.0
2023-03-31 11:15:00,131.78,132.0,131.78,131.94,5978.0,125.7585,125.9685,125.7585,125.9112,5978.0
2023-03-31 11:20:00,131.92,132.2,131.92,132.16,6122.0,125.8921,126.1593,125.8921,126.1212,6122.0
2023-03-31 11:25:00,132.16,132.28,132.15,132.27,9265.0,126.1212,126.2357,126.1116,126.2261,9265.0
2023-03-31 11:30:00,132.23,132.27,132.13,132.14,3718.0,126.188,126.2261,126.0925,126.1021,3718.0
2023-03-31 11:35:00,132.14,132.16,132.08,132.16,1293.0,126.1021,126.1212,126.0448,126.1212,1293.0
2023-03-31 11:40:00,132.08,132.17,131.97,132.17,8437.0,126.0448,126.1307,125.9398,126.1307,8437.0
2023-03-31 11:45:00,132.15,132.2,131.92,132.09,17774.0,126.1116,126.1593,125.8921,126.0543,17774.0
2023-03-31 11:50:00,132.05,132.12,131.98,132.0,5516.0,126.0162,126.083,125.9494,125.9685,5516.0
2023-03-31 11:55:00,132.02,132.1,132.02,132.03,1017.0,125.9875,126.0639,125.9875,125.9971,1017.0
2023-03-31 12:00:00,132.04,132.14,132.04,132.13,1787.0,126.0066,126.1021,126.0066,126.0925,1787.0
2023-03-31 12:05:00,132.09,132.11,131.97,132.1,2334.0,126.0543,126.0734,125.9398,126.0639,2334.0
2023-03-31 12:10:00,132.12,132.18,132.1,132.15,2332.0,126.083,126.1402,126.0639,126.1116,2332.0
2023-03-31 12:15:00,132.18,132.25,132.07,132.09,5288.0,126.1402,126.207,126.0353,126.0543,5288.0
2023-03-31 12:20:00,132.09,132.22,132.09,132.2,2486.0,126.0543,126.1784,126.0543,126.1593,2486.0
2023-03-31 12:25:00,132.2,132.29,132.1,132.1,2821.0,126.1593,126.2452,126.0639,126.0639,2821.0
2023-03-31 12:30:00,132.03,132.03,131.9,131.92,1372.0,125.9971,125.9971,125.873,125.8921,1372.0
2023-03-31 12:35:00,131.91,131.94,131.82,131.84,1348.0,125.8826,125.9112,125.7967,125.8158,1348.0
2023-03-31 12:40:00,131.85,132.07,131.85,131.92,5859.0,125.8253,126.0353,125.8253,125.8921,5859.0
2023-03-31 12:45:00,131.91,131.91,131.84,131.88,817.0,125.8826,125.8826,125.8158,125.8539,817.0
2023-03-31 12:50:00,131.82,131.91,131.81,131.9,1956.0,125.7967,125.8826,125.7871,125.873,1956.0
2023-03-31 12:55:00,131.88,131.98,131.87,131.94,7588.0,125.8539,125.9494,125.8444,125.9112,7588.0
2023-03-31 13:00:00,131.93,131.93,131.77,131.93,3997.0,125.9017,125.9017,125.749,125.9017,3997.0
2023-03-31 13:05:00,131.9,132.05,131.86,131.98,4758.0,125.873,126.0162,125.8349,125.9494,4758.0
2023-03-31 13:10:00,131.95,131.95,131.84,131.89,1278.0,125.9207,125.9207,125.8158,125.8635,1278.0
2023-03-31 13:15:00,131.89,131.92,131.8,131.86,3516.0,125.8635,125.8921,125.7776,125.8349,3516.0
2023-03-31 13:20:00,131.81,131.83,131.77,131.79,1514.0,125.7871,125.8062,125.749,125.7681,1514.0
2023-03-31 13:25:00,131.75,132.29,131.41,131.45,87044.0,125.7299,126.2452,125.4054,125.4436,87044.0
2023-03-31 13:30:00,131.42,131.54,131.38,131.54,5459.0,125.415,125.5295,125.3768,125.5295,5459.0
2023-03-31 13:35:00,131.5,131.54,131.43,131.5,2964.0,125.4913,125.5295,125.4245,125.4913,2964.0
2023-03-31 13:40:00,131.53,131.57,131.46,131.57,3699.0,125.5199,125.5581,125.4531,125.5581,3699.0
2023-03-31 13:45:00,131.57,131.61,131.57,131.59,1050.0,125.5581,125.5963,125.5581,125.5772,1050.0
2023-03-31 13:50:00,131.59,131.7,131.56,131.66,6036.0,125.5772,125.6822,125.5486,125.644,6036.0
2023-03-31 13:55:00,131.68,132.29,131.68,131.96,40962.0,125.6631,126.2452,125.6631,125.9303,40962.0
2023-03-31 14:00:00,131.95,132.21,131.95,132.14,8547.0,125.9207,126.1689,125.9207,126.1021,8547.0
2023-03-31 14:05:00,132.22,132.32,132.17,132.3,2424.0,126.1784,126.2738,126.1307,126.2548,2424.0
2023-03-31 14:10:00,132.33,132.42,132.23,132.36,2816.0,126.2834,126.3693,126.188,126.312,2816.0
2023-03-31 14:15:00,132.4,132.4,132.23,132.27,3574.0,126.3502,126.3502,126.188,126.2261,3574.0
2023-03-31 14:20:00,132.28,132.43,132.28,132.37,2841.0,126.2357,126.3788,126.2357,126.3216,2841.0
2023-03-31 14:25:00,132.31,132.32,132.16,132.28,5871.0,126.2643,126.2738,126.1212,126.2357,5871.0
2023-03-31 14:30:00,132.22,132.32,132.22,132.3,1844.0,126.1784,126.2738,126.1784,126.2548,1844.0
2023-03-31 14:35:00,132.31,132.38,132.26,132.28,3049.0,126.2643,126.3311,126.2166,126.2357,3049.0
2023-03-31 14:40:00,132.28,132.46,132.28,132.46,2505.0,126.2357,126.4074,126.2357,126.4074,2505.0
2023-03-31 14:45:00,132.43,132.47,132.4,132.47,2392.0,126.3788,126.417,126.3502,126.417,2392.0
2023-03-31 14:50:00,132.47,132.57,132.43,132.56,6236.0,126.417,126.5124,126.3788,126.5029,6236.0
2023-03-31 14:55:00,132.61,132.67,132.55,132.61,6533.0,126.5506,126.6078,126.4933,126.5506,6533.0
2023-03-31 15:00:00,132.62,133.0,132.61,133.0,15309.0,126.5601,126.9228,126.5506,126.9228,15309.0
2023-03-31 15:05:00,133.0,133.0,132.83,132.91,5798.0,126.9228,126.9228,126.7605,126.8369,5798.0
2023-03-31 15:10:00,132.88,133.12,132.88,133.07,13942.0,126.8083,127.0373,126.8083,126.9896,13942.0
2023-03-31 15:15:00,133.06,133.33,133.06,133.2,20080.0,126.98,127.2377,126.98,127.1136,20080.0
2023-03-31 15:20:00,133.25,133.47,133.21,133.45,7972.0,127.1613,127.3713,127.1232,127.3522,7972.0
2023-03-31 15:25:00,133.42,133.6,133.31,133.36,9285.0,127.3236,127.4954,127.2186,127.2663,9285.0
2023-03-31 15:30:00,133.33,133.54,133.29,133.34,10510.0,127.2377,127.4381,127.1995,127.2472,10510.0
2023-03-31 15:35:00,133.31,133.33,133.09,133.15,14839.0,127.2186,127.2377,127.0087,127.0659,14839.0
2023-03-31 15:40:00,133.17,133.21,133.02,133.04,16567.0,127.085,127.1232,126.9419,126.9609,16567.0
2023-03-31 15:45:00,133.0,133.04,132.77,132.83,26980.0,126.9228,126.9609,126.7033,126.7605,26980.0
2023-03-31 15:50:00,132.83,133.31,132.83,133.26,63421.0,126.7605,127.2186,126.7605,127.1709,63421.0
2023-03-31 15:55:00,133.28,133.76,133.27,133.52,122404.0,127.19,127.648,127.1804,127.419,122404.0
2023-04-03 09:30:00,138.12,138.83,137.26,138.21,161315.0,131.8088,132.4864,130.9881,131.8947,161315.0
2023-04-03 09:35:00,138.21,139.9,138.08,138.57,85696.0,131.8947,133.5075,131.7706,132.2383,85696.0
2023-04-03 09:40:00,138.63,139.83,138.62,138.78,110381.0,132.2955,133.4407,132.286,132.4387,110381.0
2023-04-03 09:45:00,138.72,139.77,138.42,139.77,83941.0,132.3814,133.3834,132.0951,133.3834,83941.0
2023-04-03 09:50:00,139.85,140.12,139.34,139.66,64104.0,133.4598,133.7174,132.9731,133.2784,64104.0
2023-04-03 09:55:00,139.59,139.65,139.36,139.58,46082.0,133.2116,133.2689,132.9922,133.2021,46082.0
2023-04-03 10:00:00,139.62,140.15,139.45,139.65,37052.0,133.2403,133.7461,133.078,133.2689,37052.0
2023-04-03 10:05:00,139.71,140.14,139.71,139.95,199968.0,133.3262,133.7365,133.3262,133.5552,199968.0
2023-04-03 10:10:00,139.93,140.03,139.72,140.0,22631.0,133.5361,133.6315,133.3357,133.6029,22631.0
2023-04-03 10:15:00,139.98,140.22,139.84,139.99,32825.0,133.5838,133.8129,133.4502,133.5934,32825.0
2023-04-03 10:20:00,140.03,140.08,139.56,139.65,26222.0,133.6315,133.6793,133.183,133.2689,26222.0
2023-04-03 10:25:00,139.69,139.84,139.47,139.67,14344.0,133.3071,133.4502,133.0971,133.288,14344.0
2023-04-03 10:30:00,139.67,139.91,139.36,139.81,19341.0,133.288,133.517,132.9922,133.4216,19341.0
2023-04-03 10:35:00,139.8,139.83,138.91,138.97,18567.0,133.4121,133.4407,132.5627,132.62,18567.0
2023-04-03 10:40:00,138.96,139.14,138.8,138.8,14207.0,132.6104,132.7822,132.4577,132.4577,14207.0
2023-04-03 10:45:00,138.81,138.87,138.52,138.76,28891.0,132.4673,132.5245,132.1905,132.4196,28891.0
2023-04-03 10:50:00,138.75,138.91,138.57,138.81,16567.0,132.41,132.5627,132.2383,132.4673,16567.0
2023-04-03 10:55:00,138.84,139.01,138.45,138.45,24605.0,132.4959,132.6582,132.1237,132.1237,24605.0
2023-04-03 11:00:00,138.46,138.76,138.43,138.62,10680.0,132.1333,132.4196,132.1047,132.286,10680.0
2023-04-03 11:05:00,138.63,138.68,138.27,138.56,29204.0,132.2955,132.3432,131.952,132.2287,29204.0
2023-04-03 11:10:00,138.55,138.57,138.22,138.27,34300.0,132.2192,132.2383,131.9042,131.952,34300.0
2023-04-03 11:15:00,138.3,138.87,138.3,138.74,41479.0,131.9806,132.5245,131.9806,132.4005,41479.0
2023-04-03 11:20:00,138.69,138.86,138.58,138.64,12650.0,132.3528,132.515,132.2478,132.3051,12650.0
2023-04-03 11:25:00,138.63,138.83,138.63,138.79,10411.0,132.2955,132.4864,132.2955,132.4482,10411.0
2023-04-03 11:30:00,138.8,139.06,138.74,139.05,14732.0,132.4577,132.7059,132.4005,132.6963,14732.0
2023-04-03 11:35:00,139.03,139.36,139.02,139.2,18209.0,132.6772,132.9922,132.6677,132.8395,18209.0
2023-04-03 11:40:00,139.2,139.22,138.91,138.91,9343.0,132.8395,132.8586,132.5627,132.5627,9343.0
2023-04-03 11:45:00,138.89,139.07,138.76,138.99,22530.0,132.5436,132.7154,132.4196,132.6391,22530.0
2023-04-03 11:50:00,138.93,139.1,138.74,139.08,14126.0,132.5818,132.744,132.4005,132.725,14126.0
2023-04-03 11:55:00,139.11,139.46,139.11,139.43,22118.0,132.7536,133.0876,132.7536,133.059,22118.0
2023-04-03 12:00:00,139.48,139.74,139.4,139.68,28263.0,133.1067,133.3548,133.0303,133.2975,28263.0
2023-04-03 12:05:00,139.68,139.92,139.67,139.84,21152.0,133.2975,133.5266,133.288,133.4502,21152.0
2023-04-03 12:10:00,139.84,139.95,139.82,139.93,15232.0,133.4502,133.5552,133.4311,133.5361,15232.0
2023-04-03 12:15:00,139.96,140.09,139.88,139.88,13590.0,133.5647,133.6888,133.4884,133.4884,13590.0
2023-04-03 12:20:00,139.89,139.89,139.65,139.74,10310.0,133.4979,133.4979,133.2689,133.3548,10310.0
2023-04-03 12:25:00,139.76,139.94,139.68,139.68,16523.0,133.3739,133.5457,133.2975,133.2975,16523.0
2023-04-03 12:30:00,139.64,139.71,139.5,139.71,6169.0,133.2594,133.3262,133.1258,133.3262,6169.0
2023-04-03 12:35:00,139.69,139.93,139.59,139.65,20760.0,133.3071,133.5361,133.2116,133.2689,20760.0
2023-04-03 12:40:00,139.65,139.73,139.58,139.62,7599.0,133.2689,133.3453,133.2021,133.2403,7599.0
2023-04-03 12:45:00,139.6,139.77,139.6,139.67,12799.0,133.2212,133.3834,133.2212,133.288,12799.0
2023-04-03 12:50:00,139.67,140.03,139.66,139.72,8681.0,133.288,133.6315,133.2784,133.3357,8681.0
2023-04-03 12:55:00,139.72,139.9,139.7,139.71,10064.0,133.3357,133.5075,133.3166,133.3262,10064.0
2023-04-03 13:00:00,139.72,139.89,139.63,139.86,8925.0,133.3357,133.4979,133.2498,133.4693,8925.0
2023-04-03 13:05:00,139.86,139.87,139.71,139.83,8620.0,133.4693,133.4789,133.3262,133.4407,8620.0
2023-04-03 13:10:00,139.83,140.05,139.66,139.9,22408.0,133.4407,133.6506,133.2784,133.5075,22408.0
2023-04-03 13:15:00,139.9,139.95,139.81,139.87,7320.0,133.5075,133.5552,133.4216,133.4789,7320.0
2023-04-03 13:20:00,139.84,139.93,139.67,139.74,8000.0,133.4502,133.5361,133.288,133.3548,8000.0
2023-04-03 13:25:00,139.71,139.71,139.4,139.47,6890.0,133.3262,133.3262,133.0303,133.0971,6890.0
2023-04-03 13:30:00,139.47,139.67,139.43,139.62,12016.0,133.0971,133.288,133.059,133.2403,12016.0
2023-04-03 13:35:00,139.56,139.72,139.45,139.47,10630.0,133.183,133.3357,133.078,133.0971,10630.0
2023-04-03 13:40:00,139.47,139.53,139.34,139.44,10262.0,133.0971,133.1544,132.9731,133.0685,10262.0
2023-04-03 13:45:00,139.47,139.63,139.45,139.6,9805.0,133.0971,133.2498,133.078,133.2212,9805.0
2023-04-03 13:50:00,139.6,139.65,139.55,139.55,10321.0,133.2212,133.2689,133.1735,133.1735,10321.0
2023-04-03 13:55:00,139.56,139.82,139.56,139.77,13388.0,133.183,133.4311,133.183,133.3834,13388.0
2023-04-03 14:00:00,139.81,139.88,139.67,139.84,9507.0,133.4216,133.4884,133.288,133.4502,9507.0
2023-04-03 14:05:00,139.84,140.0,139.79,139.94,15221.0,133.4502,133.6029,133.4025,133.5457,15221.0
2023-04-03 14:10:00,139.92,139.93,139.82,139.87,10106.0,133.5266,133.5361,133.4311,133.4789,10106.0
2023-04-03 14:15:00,139.87,139.87,139.71,139.86,23785.0,133.4789,133.4789,133.3262,133.4693,23785.0
2023-04-03 14:20:00,139.87,139.87,139.57,139.59,11976.0,133.4789,133.4789,133.1926,133.2116,11976.0
2023-04-03 14:25:00,139.56,139.62,139.39,139.39,10890.0,133.183,133.2403,133.0208,133.0208,10890.0
2023-04-03 14:30:00,139.39,139.59,139.32,139.53,16116.0,133.0208,133.2116,132.954,133.1544,16116.0
2023-04-03 14:35:00,139.53,139.7,139.42,139.46,11789.0,133.1544,133.3166,133.0494,133.0876,11789.0
2023-04-03 14:40:00,139.46,139.51,139.25,139.26,11111.0,133.0876,133.1353,132.8872,132.8967,11111.0
2023-04-03 14:45:00,139.24,139.33,139.11,139.17,12546.0,132.8776,132.9635,132.7536,132.8108,12546.0
2023-04-03 14:50:00,139.17,139.38,139.17,139.19,13355.0,132.8108,133.0112,132.8108,132.8299,13355.0
2023-04-03 14:55:00,139.18,139.34,139.13,139.29,14509.0,132.8204,132.9731,132.7727,132.9254,14509.0
2023-04-03 15:00:00,139.27,139.34,139.04,139.34,15927.0,132.9063,132.9731,132.6868,132.9731,15927.0
2023-04-03 15:05:00,139.34,139.37,139.04,139.06,14152.0,132.9731,133.0017,132.6868,132.7059,14152.0
2023-04-03 15:10:00,139.06,139.31,139.05,139.28,27490.0,132.7059,132.9444,132.6963,132.9158,27490.0
2023-04-03 15:15:00,139.28,139.46,139.16,139.26,26340.0,132.9158,133.0876,132.8013,132.8967,26340.0
2023-04-03 15:20:00,139.26,139.31,139.15,139.26,17410.0,132.8967,132.9444,132.7918,132.8967,17410.0
2023-04-03 15:25:00,139.26,139.67,139.26,139.61,24541.0,132.8967,133.288,132.8967,133.2307,24541.0
2023-04-03 15:30:00,139.64,139.78,139.62,139.71,33289.0,133.2594,133.393,133.2403,133.3262,33289.0
2023-04-03 15:35:00,139.74,139.94,139.65,139.67,25672.0,133.3548,133.5457,133.2689,133.288,25672.0
2023-04-03 15:40:00,139.67,139.74,139.5,139.57,53260.0,133.288,133.3548,133.1258,133.1926,53260.0
2023-04-03 15:45:00,139.58,139.81,139.58,139.71,50393.0,133.2021,133.4216,133.2021,133.3262,50393.0
2023-04-03 15:50:00,139.72,140.07,139.68,139.99,136838.0,133.3357,133.6697,133.2975,133.5934,136838.0
2023-04-03 15:55:00,140.0,140.1,139.64,140.08,265216.0,133.6029,133.6983,133.2594,133.6793,265216.0
2023-04-04 09:30:00,139.97,140.18,138.8,139.28,31683.0,133.5743,133.7747,132.4577,132.9158,31683.0
2023-04-04 09:35:00,139.32,139.82,139.22,139.27,26161.0,132.954,133.4311,132.8586,132.9063,26161.0
2023-04-04 09:40:00,139.34,139.62,139.05,139.45,42297.0,132.9731,133.2403,132.6963,133.078,42297.0
2023-04-04 09:45:00,139.5,139.67,139.34,139.58,12946.0,133.1258,133.288,132.9731,133.2021,12946.0
2023-04-04 09:50:00,139.67,139.93,139.64,139.88,23627.0,133.288,133.5361,133.2594,133.4884,23627.0
2023-04-04 09:55:00,139.83,140.15,139.8,139.9,37812.0,133.4407,133.7461,133.4121,133.5075,37812.0
2023-04-04 10:00:00,139.76,140.14,139.76,140.05,18702.0,133.3739,133.7365,133.3739,133.6506,18702.0
2023-04-04 10:05:00,140.0,140.15,139.95,140.12,11880.0,133.6029,133.7461,133.5552,133.7174,11880.0
2023-04-04 10:10:00,140.12,140.12,139.78,139.78,7385.0,133.7174,133.7174,133.393,133.393,7385.0
2023-04-04 10:15:00,139.8,139.82,139.37,139.37,8134.0,133.4121,133.4311,133.0017,133.0017,8134.0
2023-04-04 10:20:00,139.38,139.55,139.21,139.55,9031.0,133.0112,133.1735,132.849,133.1735,9031.0
2023-04-04 10:25:00,139.54,139.73,139.54,139.64,6915.0,133.1639,133.3453,133.1639,133.2594,6915.0
2023-04-04 10:30:00,139.68,139.82,139.66,139.76,7559.0,133.2975,133.4311,133.2784,133.3739,7559.0
2023-04-04 10:35:00,139.74,139.74,139.3,139.4,7144.0,133.3548,133.3548,132.9349,133.0303,7144.0
2023-04-04 10:40:00,139.4,139.4,139.1,139.21,10579.0,133.0303,133.0303,132.744,132.849,10579.0
2023-04-04 10:45:00,139.25,139.31,138.96,138.96,8314.0,132.8872,132.9444,132.6104,132.6104,8314.0
2023-04-04 10:50:00,139.0,139.22,139.0,139.18,8848.0,132.6486,132.8586,132.6486,132.8204,8848.0
2023-04-04 10:55:00,139.09,139.1,138.61,138.7,8060.0,132.7345,132.744,132.2764,132.3623,8060.0
2023-04-04 11:00:00,138.66,138.73,138.49,138.71,9338.0,132.3241,132.3909,132.1619,132.3719,9338.0
2023-04-04 11:05:00,138.7,138.74,138.42,138.56,15567.0,132.3623,132.4005,132.0951,132.2287,15567.0
2023-04-04 11:10:00,138.56,138.7,138.49,138.52,9478.0,132.2287,132.3623,132.1619,132.1905,9478.0
2023-04-04 11:15:00,138.56,138.67,138.26,138.31,11492.0,132.2287,132.3337,131.9424,131.9901,11492.0
2023-04-04 11:20:00,138.32,138.53,138.31,138.47,11283.0,131.9997,132.2001,131.9901,132.1428,11283.0
2023-04-04 11:25:00,138.48,138.56,138.11,138.42,17760.0,132.1524,132.2287,131.7993,132.0951,17760.0
2023-04-04 11:30:00,138.48,138.66,138.41,138.54,8915.0,132.1524,132.3241,132.0856,132.2096,8915.0
2023-04-04 11:35:00,138.54,138.87,138.54,138.87,8276.0,132.2096,132.5245,132.2096,132.5245,8276.0
2023-04-04 11:40:00,138.85,139.11,138.75,139.11,15873.0,132.5055,132.7536,132.41,132.7536,15873.0
2023-04-04 11:45:00,139.11,139.42,139.11,139.19,18293.0,132.7536,133.0494,132.7536,132.8299,18293.0
2023-04-04 11:50:00,139.19,139.24,139.04,139.05,14866.0,132.8299,132.8776,132.6868,132.6963,14866.0
2023-04-04 11:55:00,139.01,139.01,138.36,138.37,6242.0,132.6582,132.6582,132.0379,132.0474,6242.0
2023-04-04 12:00:00,138.42,138.62,138.39,138.6,11828.0,132.0951,132.286,132.0665,132.2669,11828.0
2023-04-04 12:05:00,138.6,138.65,138.16,138.24,7229.0,132.2669,132.3146,131.847,131.9233,7229.0
2023-04-04 12:10:00,138.31,138.39,138.22,138.29,3920.0,131.9901,132.0665,131.9042,131.971,3920.0
2023-04-04 12:15:00,138.28,138.57,138.21,138.42,12787.0,131.9615,132.2383,131.8947,132.0951,12787.0
2023-04-04 12:20:00,138.44,138.72,138.38,138.72,5891.0,132.1142,132.3814,132.0569,132.3814,5891.0
2023-04-04 12:25:00,138.72,138.89,138.65,138.75,6649.0,132.3814,132.5436,132.3146,132.41,6649.0
2023-04-04 12:30:00,138.76,138.81,138.62,138.62,3520.0,132.4196,132.4673,132.286,132.286,3520.0
2023-04-04 12:35:00,138.61,138.62,138.43,138.48,4808.0,132.2764,132.286,132.1047,132.1524,4808.0
2023-04-04 12:40:00,138.48,138.66,138.48,138.62,5949.0,132.1524,132.3241,132.1524,132.286,5949.0
2023-04-04 12:45:00,138.62,138.74,138.62,138.7,3732.0,132.286,132.4005,132.286,132.3623,3732.0
2023-04-04 12:50:00,138.72,138.76,138.48,138.49,5047.0,132.3814,132.4196,132.1524,132.1619,5047.0
2023-04-04 12:55:00,138.5,138.71,138.49,138.69,5159.0,132.1715,132.3719,132.1619,132.3528,5159.0
2023-04-04 13:00:00,138.67,138.79,138.49,138.7,6885.0,132.3337,132.4482,132.1619,132.3623,6885.0
2023-04-04 13:05:00,138.74,138.93,138.73,138.93,4761.0,132.4005,132.5818,132.3909,132.5818,4761.0
2023-04-04 13:10:00,138.9,138.92,138.82,138.92,4696.0,132.5532,132.5723,132.4768,132.5723,4696.0
2023-04-04 13:15:00,138.88,139.08,138.87,138.91,4650.0,132.5341,132.725,132.5245,132.5627,4650.0
2023-04-04 13:20:00,138.92,138.94,138.84,138.94,3368.0,132.5723,132.5913,132.4959,132.5913,3368.0
2023-04-04 13:25:00,138.91,138.91,138.73,138.78,4723.0,132.5627,132.5627,132.3909,132.4387,4723.0
2023-04-04 13:30:00,138.74,138.82,138.62,138.63,7687.0,132.4005,132.4768,132.286,132.2955,7687.0
2023-04-04 13:35:00,138.68,138.73,138.53,138.59,5945.0,132.3432,132.3909,132.2001,132.2573,5945.0
2023-04-04 13:40:00,138.59,138.66,138.35,138.36,5882.0,132.2573,132.3241,132.0283,132.0379,5882.0
2023-04-04 13:45:00,138.33,138.48,138.29,138.47,5064.0,132.0092,132.1524,131.971,132.1428,5064.0
2023-04-04 13:50:00,138.44,138.46,138.34,138.36,6053.0,132.1142,132.1333,132.0188,132.0379,6053.0
2023-04-04 13:55:00,138.36,138.49,138.31,138.31,5282.0,132.0379,132.1619,131.9901,131.9901,5282.0
2023-04-04 14:00:00,138.3,138.4,138.24,138.4,5421.0,131.9806,132.076,131.9233,132.076,5421.0
2023-04-04 14:05:00,138.35,138.56,138.35,138.54,6826.0,132.0283,132.2287,132.0283,132.2096,6826.0
2023-04-04 14:10:00,138.52,138.7,138.51,138.62,6647.0,132.1905,132.3623,132.181,132.286,6647.0
2023-04-04 14:15:00,138.63,138.63,138.4,138.42,6943.0,132.2955,132.2955,132.076,132.0951,6943.0
2023-04-04 14:20:00,138.4,138.47,138.24,138.24,6282.0,132.076,132.1428,131.9233,131.9233,6282.0
2023-04-04 14:25:00,138.24,138.29,138.07,138.1,6248.0,131.9233,131.971,131.7611,131.7897,6248.0
2023-04-04 14:30:00,138.07,138.12,137.98,138.02,9797.0,131.7611,131.8088,131.6752,131.7134,9797.0
2023-04-04 14:35:00,138.03,138.31,138.02,138.3,4789.0,131.7229,131.9901,131.7134,131.9806,4789.0
2023-04-04 14:40:00,138.33,138.35,138.15,138.17,5272.0,132.0092,132.0283,131.8374,131.8565,5272.0
2023-04-04 14:45:00,138.14,138.19,138.04,138.1,6024.0,131.8279,131.8756,131.7325,131.7897,6024.0
2023-04-04 14:50:00,138.13,138.27,138.07,138.15,5144.0,131.8184,131.952,131.7611,131.8374,5144.0
2023-04-04 14:55:00,138.12,138.15,137.98,138.05,6884.0,131.8088,131.8374,131.6752,131.742,6884.0
2023-04-04 15:00:00,138.0,138.16,137.97,138.13,12619.0,131.6943,131.847,131.6657,131.8184,12619.0
2023-04-04 15:05:00,138.13,138.18,138.02,138.18,5991.0,131.8184,131.8661,131.7134,131.8661,5991.0
2023-04-04 15:10:00,138.21,138.24,138.0,138.08,6906.0,131.8947,131.9233,131.6943,131.7706,6906.0
2023-04-04 15:15:00,138.09,138.19,138.02,138.04,7999.0,131.7802,131.8756,131.7134,131.7325,7999.0
2023-04-04 15:20:00,138.07,138.18,137.97,138.07,11172.0,131.7611,131.8661,131.6657,131.7611,11172.0
2023-04-04 15:25:00,138.07,138.14,137.98,138.02,13295.0,131.7611,131.8279,131.6752,131.7134,13295.0
2023-04-04 15:30:00,138.02,138.1,137.99,138.03,33309.0,131.7134,131.7897,131.6848,131.7229,33309.0
2023-04-04 15:35:00,138.03,138.27,138.0,138.27,33392.0,131.7229,131.952,131.6943,131.952,33392.0
2023-04-04 15:40:00,138.27,138.28,138.02,138.05,27516.0,131.952,131.9615,131.7134,131.742,27516.0
2023-04-04 15:45:00,138.05,138.18,137.98,138.12,48806.0,131.742,131.8661,131.6752,131.8088,48806.0
2023-04-04 15:50:00,138.19,138.28,137.98,138.04,144252.0,131.8756,131.9615,131.6752,131.7325,144252.0
2023-04-04 15:55:00,138.06,138.44,138.02,138.41,137321.0,131.7516,132.1142,131.7134,132.0856,137321.0
2023-04-05 09:30:00,137.26,138.24,137.26,138.12,22872.0,130.9881,131.9233,130.9881,131.8088,22872.0
2023-04-05 09:35:00,138.11,138.34,137.89,138.04,10024.0,131.7993,132.0188,131.5893,131.7325,10024.0
2023-04-05 09:40:00,138.12,138.3,137.95,138.09,8967.0,131.8088,131.9806,131.6466,131.7802,8967.0
2023-04-05 09:45:00,138.18,138.67,138.04,138.61,8516.0,131.8661,132.3337,131.7325,132.2764,8516.0
2023-04-05 09:50:00,138.65,139.32,138.65,139.18,12366.0,132.3146,132.954,132.3146,132.8204,12366.0
2023-04-05 09:55:00,139.21,139.21,138.79,138.96,18274.0,132.849,132.849,132.4482,132.6104,18274.0
2023-04-05 10:00:00,139.08,139.11,138.3,138.32,26891.0,132.725,132.7536,131.9806,131.9997,26891.0
2023-04-05 10:05:00,138.39,138.39,137.97,138.01,49047.0,132.0665,132.0665,131.6657,131.7038,49047.0
2023-04-05 10:10:00,138.0,138.23,137.89,138.12,12412.0,131.6943,131.9138,131.5893,131.8088,12412.0
2023-04-05 10:15:00,138.1,138.25,137.95,138.2,7661.0,131.7897,131.9329,131.6466,131.8852,7661.0
2023-04-05 10:20:00,138.23,138.32,138.08,138.25,6166.0,131.9138,131.9997,131.7706,131.9329,6166.0
2023-04-05 10:25:00,138.17,138.19,137.76,137.91,10222.0,131.8565,131.8756,131.4653,131.6084,10222.0
2023-04-05 10:30:00,137.91,138.16,137.86,137.87,4126.0,131.6084,131.847,131.5607,131.5702,4126.0
2023-04-05 10:35:00,137.93,137.94,137.54,137.6,3172.0,131.6275,131.637,131.2553,131.3126,3172.0
2023-04-05 10:40:00,137.57,137.61,137.37,137.52,12834.0,131.2839,131.3221,131.0931,131.2362,12834.0
2023-04-05 10:45:00,137.48,137.57,137.29,137.49,29166.0,131.1981,131.2839,131.0167,131.2076,29166.0
2023-04-05 10:50:00,137.49,137.52,137.4,137.5,21077.0,131.2076,131.2362,131.1217,131.2171,21077.0
2023-04-05 10:55:00,137.6,137.72,137.53,137.66,5672.0,131.3126,131.4271,131.2458,131.3698,5672.0
2023-04-05 11:00:00,137.65,137.65,137.38,137.4,4927.0,131.3603,131.3603,131.1026,131.1217,4927.0
2023-04-05 11:05:00,137.34,137.56,137.3,137.46,6809.0,131.0645,131.2744,131.0263,131.179,6809.0
2023-04-05 11:10:00,137.45,137.58,137.42,137.54,4098.0,131.1694,131.2935,131.1408,131.2553,4098.0
2023-04-05 11:15:00,137.5,137.63,137.48,137.63,9331.0,131.2171,131.3412,131.1981,131.3412,9331.0
2023-04-05 11:20:00,137.58,137.58,137.37,137.38,3629.0,131.2935,131.2935,131.0931,131.1026,3629.0
2023-04-05 11:25:00,137.34,137.4,137.19,137.35,10328.0,131.0645,131.1217,130.9213,131.074,10328.0
2023-04-05 11:30:00,137.41,137.71,137.41,137.71,4463.0,131.1313,131.4176,131.1313,131.4176,4463.0
2023-04-05 11:35:00,137.79,138.03,137.79,137.9,7535.0,131.4939,131.7229,131.4939,131.5989,7535.0
2023-04-05 11:40:00,137.9,137.98,137.73,137.77,7195.0,131.5989,131.6752,131.4366,131.4748,7195.0
2023-04-05 11:45:00,137.71,137.91,137.62,137.72,11375.0,131.4176,131.6084,131.3317,131.4271,11375.0
2023-04-05 11:50:00,137.78,137.88,137.68,137.73,11248.0,131.4844,131.5798,131.3889,131.4366,11248.0
2023-04-05 11:55:00,137.78,137.78,137.62,137.71,2468.0,131.4844,131.4844,131.3317,131.4176,2468.0
2023-04-05 12:00:00,137.75,137.83,137.62,137.69,4352.0,131.4557,131.5321,131.3317,131.3985,4352.0
2023-04-05 12:05:00,137.75,137.75,137.58,137.69,3058.0,131.4557,131.4557,131.2935,131.3985,3058.0
2023-04-05 12:10:00,137.71,137.84,137.69,137.75,5259.0,131.4176,131.5416,131.3985,131.4557,5259.0
2023-04-05 12:15:00,137.7,137.81,137.61,137.81,10592.0,131.408,131.513,131.3221,131.513,10592.0
2023-04-05 12:20:00,137.78,137.85,137.72,137.81,3075.0,131.4844,131.5512,131.4271,131.513,3075.0
2023-04-05 12:25:00,137.78,137.78,137.47,137.5,4770.0,131.4844,131.4844,131.1885,131.2171,4770.0
2023-04-05 12:30:00,137.53,137.54,137.39,137.39,2631.0,131.2458,131.2553,131.1122,131.1122,2631.0
2023-04-05 12:35:00,137.45,137.57,137.37,137.46,4352.0,131.1694,131.2839,131.0931,131.179,4352.0
2023-04-05 12:40:00,137.54,137.65,137.49,137.64,3727.0,131.2553,131.3603,131.2076,131.3508,3727.0
2023-04-05 12:45:00,137.62,137.62,137.43,137.43,1850.0,131.3317,131.3317,131.1503,131.1503,1850.0
2023-04-05 12:50:00,137.44,137.63,137.26,137.63,11025.0,131.1599,131.3412,130.9881,131.3412,11025.0
2023-04-05 12:55:00,137.66,137.78,137.62,137.78,3269.0,131.3698,131.4844,131.3317,131.4844,3269.0
2023-04-05 13:00:00,137.71,137.71,137.61,137.68,3909.0,131.4176,131.4176,131.3221,131.3889,3909.0
2023-04-05 13:05:00,137.68,137.79,137.57,137.57,3605.0,131.3889,131.4939,131.2839,131.2839,3605.0
2023-04-05 13:10:00,137.57,137.67,137.51,137.56,5384.0,131.2839,131.3794,131.2267,131.2744,5384.0
2023-04-05 13:15:00,137.56,137.63,137.54,137.63,1177.0,131.2744,131.3412,131.2553,131.3412,1177.0
2023-04-05 13:20:00,137.66,137.68,137.54,137.68,4376.0,131.3698,131.3889,131.2553,131.3889,4376.0
2023-04-05 13:25:00,137.64,137.88,137.64,137.7,3503.0,131.3508,131.5798,131.3508,131.408,3503.0
2023-04-05 13:30:00,137.79,137.88,137.73,137.88,7294.0,131.4939,131.5798,131.4366,131.5798,7294.0
2023-04-05 13:35:00,137.81,137.94,137.77,137.86,6455.0,131.513,131.637,131.4748,131.5607,6455.0
2023-04-05 13:40:00,137.89,137.9,137.78,137.86,3521.0,131.5893,131.5989,131.4844,131.5607,3521.0
2023-04-05 13:45:00,137.86,137.86,137.69,137.74,4696.0,131.5607,131.5607,131.3985,131.4462,4696.0
2023-04-05 13:50:00,137.75,137.87,137.72,137.86,5585.0,131.4557,131.5702,131.4271,131.5607,5585.0
2023-04-05 13:55:00,137.88,138.03,137.87,138.03,5403.0,131.5798,131.7229,131.5702,131.7229,5403.0
2023-04-05 14:00:00,138.05,138.29,138.05,138.26,12824.0,131.742,131.971,131.742,131.9424,12824.0
2023-04-05 14:05:00,138.26,138.36,138.17,138.33,11287.0,131.9424,132.0379,131.8565,132.0092,11287.0
2023-04-05 14:10:00,138.3,138.3,138.14,138.25,9102.0,131.9806,131.9806,131.8279,131.9329,9102.0
2023-04-05 14:15:00,138.24,138.31,138.24,138.31,3253.0,131.9233,131.9901,131.9233,131.9901,3253.0
2023-04-05 14:20:00,138.25,138.25,138.09,138.17,5676.0,131.9329,131.9329,131.7802,131.8565,5676.0
2023-04-05 14:25:00,138.13,138.16,138.07,138.11,3614.0,131.8184,131.847,131.7611,131.7993,3614.0
2023-04-05 14:30:00,138.11,138.32,138.08,138.28,7645.0,131.7993,131.9997,131.7706,131.9615,7645.0
2023-04-05 14:35:00,138.28,138.35,138.26,138.33,7415.0,131.9615,132.0283,131.9424,132.0092,7415.0
2023-04-05 14:40:00,138.33,138.41,138.13,138.28,10257.0,132.0092,132.0856,131.8184,131.9615,10257.0
2023-04-05 14:45:00,138.28,138.31,138.23,138.26,5333.0,131.9615,131.9901,131.9138,131.9424,5333.0
2023-04-05 14:50:00,138.26,138.31,138.2,138.22,5221.0,131.9424,131.9901,131.8852,131.9042,5221.0
2023-04-05 14:55:00,138.2,138.29,138.17,138.26,7769.0,131.8852,131.971,131.8565,131.9424,7769.0
2023-04-05 15:00:00,138.24,138.26,138.04,138.04,6314.0,131.9233,131.9424,131.7325,131.7325,6314.0
2023-04-05 15:05:00,138.06,138.08,137.86,137.96,9401.0,131.7516,131.7706,131.5607,131.6561,9401.0
2023-04-05 15:10:00,137.97,138.04,137.94,138.0,6799.0,131.6657,131.7325,131.637,131.6943,6799.0
2023-04-05 15:15:00,137.99,138.03,137.86,137.87,4039.0,131.6848,131.7229,131.5607,131.5702,4039.0
2023-04-05 15:20:00,137.87,138.03,137.87,137.99,5044.0,131.5702,131.7229,131.5702,131.6848,5044.0
2023-04-05 15:25:00,138.01,138.17,138.0,138.1,6917.0,131.7038,131.8565,131.6943,131.7897,6917.0
2023-04-05 15:30:00,138.12,138.27,138.11,138.24,9821.0,131.8088,131.952,131.7993,131.9233,9821.0
2023-04-05 15:35:00,138.25,138.32,138.19,138.3,13580.0,131.9329,131.9997,131.8756,131.9806,13580.0
2023-04-05 15:40:00,138.29,138.68,138.24,138.68,23237.0,131.971,132.3432,131.9233,132.3432,23237.0
2023-04-05 15:45:00,138.69,138.87,138.6,138.65,48873.0,132.3528,132.5245,132.2669,132.3146,48873.0
2023-04-05 15:50:00,138.68,138.94,138.66,138.93,66668.0,132.3432,132.5913,132.3241,132.5818,66668.0
2023-04-05 15:55:00,138.94,139.03,138.82,138.94,139777.0,132.5913,132.6772,132.4768,132.5913,139777.0
2023-04-06 09:30:00,137.14,137.89,137.14,137.82,21443.0,130.8736,131.5893,130.8736,131.5225,21443.0
2023-04-06 09:35:00,137.74,137.93,137.5,137.77,17688.0,131.4462,131.6275,131.2171,131.4748,17688.0
2023-04-06 09:40:00,137.82,138.0,137.5,137.91,6147.0,131.5225,131.6943,131.2171,131.6084,6147.0
2023-04-06 09:45:00,138.12,138.17,137.93,138.14,3017.0,131.8088,131.8565,131.6275,131.8279,3017.0
2023-04-06 09:50:00,138.22,138.23,137.72,137.81,13637.0,131.9042,131.9138,131.4271,131.513,13637.0
2023-04-06 09:55:00,137.81,138.15,137.81,137.97,6663.0,131.513,131.8374,131.513,131.6657,6663.0
2023-04-06 10:00:00,137.96,138.44,137.95,138.28,9215.0,131.6561,132.1142,131.6466,131.9615,9215.0
2023-04-06 10:05:00,138.31,138.35,138.0,138.1,7111.0,131.9901,132.0283,131.6943,131.7897,7111.0
2023-04-06 10:10:00,138.06,138.3,138.03,138.17,5019.0,131.7516,131.9806,131.7229,131.8565,5019.0
2023-04-06 10:15:00,138.17,138.17,137.88,137.88,6449.0,131.8565,131.8565,131.5798,131.5798,6449.0
2023-04-06 10:20:00,137.88,137.96,137.74,137.91,10324.0,131.5798,131.6561,131.4462,131.6084,10324.0
2023-04-06 10:25:00,137.89,137.96,137.78,137.88,7250.0,131.5893,131.6561,131.4844,131.5798,7250.0
2023-04-06 10:30:00,137.83,137.92,137.71,137.92,5538.0,131.5321,131.618,131.4176,131.618,5538.0
2023-04-06 10:35:00,137.97,138.05,137.83,137.83,6304.0,131.6657,131.742,131.5321,131.5321,6304.0
2023-04-06 10:40:00,137.75,137.77,137.47,137.68,25362.0,131.4557,131.4748,131.1885,131.3889,25362.0
2023-04-06 10:45:00,137.68,137.98,137.68,137.84,7424.0,131.3889,131.6752,131.3889,131.5416,7424.0
2023-04-06 10:50:00,137.79,137.82,137.53,137.53,3686.0,131.4939,131.5225,131.2458,131.2458,3686.0
2023-04-06 10:55:00,137.48,137.52,137.3,137.52,4343.0,131.1981,131.2362,131.0263,131.2362,4343.0
2023-04-06 11:00:00,137.52,137.69,137.45,137.49,6380.0,131.2362,131.3985,131.1694,131.2076,6380.0
2023-04-06 11:05:00,137.5,137.57,137.4,137.41,4204.0,131.2171,131.2839,131.1217,131.1313,4204.0
2023-04-06 11:10:00,137.33,137.48,137.2,137.34,8999.0,131.0549,131.1981,130.9309,131.0645,8999.0
2023-04-06 11:15:00,137.34,137.39,137.25,137.29,3846.0,131.0645,131.1122,130.9786,131.0167,3846.0
2023-04-06 11:20:00,137.32,137.45,137.25,137.25,4449.0,131.0454,131.1694,130.9786,130.9786,4449.0
2023-04-06 11:25:00,137.18,137.2,137.05,137.09,4606.0,130.9118,130.9309,130.7877,130.8259,4606.0
2023-04-06 11:30:00,137.11,137.17,137.06,137.12,6007.0,130.845,130.9022,130.7973,130.8545,6007.0
2023-04-06 11:35:00,137.12,137.24,137.06,137.06,4139.0,130.8545,130.969,130.7973,130.7973,4139.0
2023-04-06 11:40:00,137.05,137.23,136.97,137.22,5237.0,130.7877,130.9595,130.7114,130.9499,5237.0
2023-04-06 11:45:00,137.24,137.52,137.23,137.52,2895.0,130.969,131.2362,130.9595,131.2362,2895.0
2023-04-06 11:50:00,137.49,137.53,137.36,137.4,5224.0,131.2076,131.2458,131.0835,131.1217,5224.0
2023-04-06 11:55:00,137.41,137.61,137.41,137.48,4761.0,131.1313,131.3221,131.1313,131.1981,4761.0
2023-04-06 12:00:00,137.54,137.72,137.47,137.5,3951.0,131.2553,131.4271,131.1885,131.2171,3951.0
2023-04-06 12:05:00,137.56,137.71,137.52,137.67,3816.0,131.2744,131.4176,131.2362,131.3794,3816.0
2023-04-06 12:10:00,137.65,137.82,137.65,137.8,2306.0,131.3603,131.5225,131.3603,131.5034,2306.0
2023-04-06 12:15:00,137.88,137.99,137.87,137.91,4669.0,131.5798,131.6848,131.5702,131.6084,4669.0
2023-04-06 12:20:00,137.91,137.92,137.84,137.92,3859.0,131.6084,131.618,131.5416,131.618,3859.0
2023-04-06 12:25:00,137.91,138.1,137.91,138.08,4464.0,131.6084,131.7897,131.6084,131.7706,4464.0
2023-04-06 12:30:00,138.06,138.29,138.05,138.16,2235.0,131.7516,131.971,131.742,131.847,2235.0
2023-04-06 12:35:00,138.19,138.23,138.1,138.23,6685.0,131.8756,131.9138,131.7897,131.9138,6685.0
2023-04-06 12:40:00,138.25,138.28,138.18,138.18,3554.0,131.9329,131.9615,131.8661,131.8661,3554.0
2023-04-06 12:45:00,138.13,138.28,138.09,138.19,4864.0,131.8184,131.9615,131.7802,131.8756,4864.0
2023-04-06 12:50:00,138.21,138.37,138.2,138.37,5094.0,131.8947,132.0474,131.8852,132.0474,5094.0
2023-04-06 12:55:00,138.24,138.24,138.05,138.12,2680.0,131.9233,131.9233,131.742,131.8088,2680.0
2023-04-06 13:00:00,138.11,138.11,137.93,137.98,8292.0,131.7993,131.7993,131.6275,131.6752,8292.0
2023-04-06 13:05:00,137.98,137.98,137.84,137.84,3693.0,131.6752,131.6752,131.5416,131.5416,3693.0
2023-04-06 13:10:00,137.86,137.86,137.72,137.76,2300.0,131.5607,131.5607,131.4271,131.4653,2300.0
2023-04-06 13:15:00,137.76,138.03,137.76,138.02,5595.0,131.4653,131.7229,131.4653,131.7134,5595.0
2023-04-06 13:20:00,138.06,138.17,138.04,138.17,10232.0,131.7516,131.8565,131.7325,131.8565,10232.0
2023-04-06 13:25:00,138.2,138.34,138.15,138.18,8273.0,131.8852,132.0188,131.8374,131.8661,8273.0
2023-04-06 13:30:00,138.15,138.28,138.06,138.07,11035.0,131.8374,131.9615,131.7516,131.7611,11035.0
2023-04-06 13:35:00,138.07,138.12,137.99,138.02,6823.0,131.7611,131.8088,131.6848,131.7134,6823.0
2023-04-06 13:40:00,137.99,137.99,137.64,137.64,3420.0,131.6848,131.6848,131.3508,131.3508,3420.0
2023-04-06 13:45:00,137.63,137.69,137.48,137.57,4057.0,131.3412,131.3985,131.1981,131.2839,4057.0
2023-04-06 13:50:00,137.54,137.74,137.53,137.65,7070.0,131.2553,131.4462,131.2458,131.3603,7070.0
2023-04-06 13:55:00,137.61,137.61,137.47,137.47,2015.0,131.3221,131.3221,131.1885,131.1885,2015.0
2023-04-06 14:00:00,137.47,137.53,137.36,137.43,5871.0,131.1885,131.2458,131.0835,131.1503,5871.0
2023-04-06 14:05:00,137.43,137.56,137.43,137.52,7969.0,131.1503,131.2744,131.1503,131.2362,7969.0
2023-04-06 14:10:00,137.54,137.63,137.5,137.62,5195.0,131.2553,131.3412,131.2171,131.3317,5195.0
2023-04-06 14:15:00,137.6,137.63,137.5,137.56,5088.0,131.3126,131.3412,131.2171,131.2744,5088.0
2023-04-06 14:20:00,137.57,137.71,137.49,137.67,5033.0,131.2839,131.4176,131.2076,131.3794,5033.0
2023-04-06 14:25:00,137.67,137.74,137.63,137.73,5386.0,131.3794,131.4462,131.3412,131.4366,5386.0
2023-04-06 14:30:00,137.73,137.75,137.56,137.59,5969.0,131.4366,131.4557,131.2744,131.303,5969.0
2023-04-06 14:35:00,137.61,137.81,137.61,137.77,8344.0,131.3221,131.513,131.3221,131.4748,8344.0
2023-04-06 14:40:00,137.77,137.86,137.68,137.83,5192.0,131.4748,131.5607,131.3889,131.5321,5192.0
2023-04-06 14:45:00,137.82,137.93,137.77,137.88,6188.0,131.5225,131.6275,131.4748,131.5798,6188.0
2023-04-06 14:50:00,137.86,137.89,137.77,137.84,6888.0,131.5607,131.5893,131.4748,131.5416,6888.0
2023-04-06 14:55:00,137.83,137.83,137.59,137.71,5575.0,131.5321,131.5321,131.303,131.4176,5575.0
2023-04-06 15:00:00,137.72,137.88,137.72,137.73,7434.0,131.4271,131.5798,131.4271,131.4366,7434.0
2023-04-06 15:05:00,137.77,137.87,137.69,137.71,8889.0,131.4748,131.5702,131.3985,131.4176,8889.0
2023-04-06 15:10:00,137.66,137.78,137.65,137.78,4650.0,131.3698,131.4844,131.3603,131.4844,4650.0
2023-04-06 15:15:00,137.76,137.76,137.58,137.59,8046.0,131.4653,131.4653,131.2935,131.303,8046.0
2023-04-06 15:20:00,137.57,137.65,137.49,137.52,17775.0,131.2839,131.3603,131.2076,131.2362,17775.0
2023-04-06 15:25:00,137.51,137.72,137.5,137.72,16078.0,131.2267,131.4271,131.2171,131.4271,16078.0
2023-04-06 15:30:00,137.72,137.89,137.72,137.83,12317.0,131.4271,131.5893,131.4271,131.5321,12317.0
2023-04-06 15:35:00,137.83,138.01,137.74,138.0,30070.0,131.5321,131.7038,131.4462,131.6943,30070.0
2023-04-06 15:40:00,138.0,138.1,137.89,138.05,20582.0,131.6943,131.7897,131.5893,131.742,20582.0
2023-04-06 15:45:00,138.05,138.05,137.83,137.85,24891.0,131.742,131.742,131.5321,131.5512,24891.0
2023-04-06 15:50:00,137.87,138.21,137.85,138.17,57165.0,131.5702,131.8947,131.5512,131.8565,57165.0
2023-04-06 15:55:00,138.15,138.15,137.93,138.01,90749.0,131.8374,131.8374,131.6275,131.7038,90749.0
2023-04-10 09:30:00,137.7,138.01,137.42,137.69,13647.0,131.408,131.7038,131.1408,131.3985,13647.0
2023-04-10 09:35:00,137.63,137.91,137.47,137.91,2408.0,131.3412,131.6084,131.1885,131.6084,2408.0
2023-04-10 09:40:00,138.0,138.4,138.0,138.34,1931.0,131.6943,132.076,131.6943,132.0188,1931.0
2023-04-10 09:45:00,138.3,138.66,138.3,138.47,2945.0,131.9806,132.3241,131.9806,132.1428,2945.0
2023-04-10 09:50:00,138.32,138.46,138.1,138.15,1569.0,131.9997,132.1333,131.7897,131.8374,1569.0
2023-04-10 09:55:00,138.33,138.34,138.09,138.21,4240.0,132.0092,132.0188,131.7802,131.8947,4240.0
2023-04-10 10:00:00,138.17,138.75,138.17,138.73,2636.0,131.8565,132.41,131.8565,132.3909,2636.0
2023-04-10 10:05:00,138.66,138.98,138.52,138.98,2549.0,132.3241,132.6295,132.1905,132.6295,2549.0
2023-04-10 10:10:00,138.95,138.95,138.77,138.89,3512.0,132.6009,132.6009,132.4291,132.5436,3512.0
2023-04-10 10:15:00,138.89,139.02,138.79,138.84,4051.0,132.5436,132.6677,132.4482,132.4959,4051.0
2023-04-10 10:20:00,138.83,138.85,138.5,138.52,1872.0,132.4864,132.5055,132.1715,132.1905,1872.0
2023-04-10 10:25:00,138.5,138.77,138.5,138.71,11320.0,132.1715,132.4291,132.1715,132.3719,11320.0
2023-04-10 10:30:00,138.79,139.02,138.78,138.97,2793.0,132.4482,132.6677,132.4387,132.62,2793.0
2023-04-10 10:35:00,139.0,139.25,138.99,139.15,2481.0,132.6486,132.8872,132.6391,132.7918,2481.0
2023-04-10 10:40:00,139.18,139.18,138.89,138.99,2130.0,132.8204,132.8204,132.5436,132.6391,2130.0
2023-04-10 10:45:00,138.98,139.03,138.75,139.02,10758.0,132.6295,132.6772,132.41,132.6677,10758.0
2023-04-10 10:50:00,139.03,139.06,138.64,138.81,3827.0,132.6772,132.7059,132.3051,132.4673,3827.0
2023-04-10 10:55:00,138.82,138.96,138.67,138.84,5842.0,132.4768,132.6104,132.3337,132.4959,5842.0
2023-04-10 11:00:00,138.83,138.83,138.63,138.7,4376.0,132.4864,132.4864,132.2955,132.3623,4376.0
2023-04-10 11:05:00,138.73,138.75,138.47,138.5,3061.0,132.3909,132.41,132.1428,132.1715,3061.0
2023-04-10 11:10:00,138.56,138.69,138.56,138.56,2237.0,132.2287,132.3528,132.2287,132.2287,2237.0
2023-04-10 11:15:00,138.54,138.65,138.53,138.53,2378.0,132.2096,132.3146,132.2001,132.2001,2378.0
2023-04-10 11:20:00,138.48,138.51,138.24,138.24,2024.0,132.1524,132.181,131.9233,131.9233,2024.0
2023-04-10 11:25:00,138.17,138.39,138.17,138.31,2989.0,131.8565,132.0665,131.8565,131.9901,2989.0
2023-04-10 11:30:00,138.38,138.41,138.25,138.36,2910.0,132.0569,132.0856,131.9329,132.0379,2910.0
2023-04-10 11:35:00,138.35,138.35,138.2,138.26,2009.0,132.0283,132.0283,131.8852,131.9424,2009.0
2023-04-10 11:40:00,138.25,138.25,138.01,138.01,2119.0,131.9329,131.9329,131.7038,131.7038,2119.0
2023-04-10 11:45:00,138.0,138.09,137.94,138.08,6206.0,131.6943,131.7802,131.637,131.7706,6206.0
2023-04-10 11:50:00,137.99,137.99,137.79,137.83,1686.0,131.6848,131.6848,131.4939,131.5321,1686.0
2023-04-10 11:55:00,137.8,137.81,137.67,137.72,4639.0,131.5034,131.513,131.3794,131.4271,4639.0
2023-04-10 12:00:00,137.64,137.64,137.34,137.34,1500.0,131.3508,131.3508,131.0645,131.0645,1500.0
2023-04-10 12:05:00,137.34,137.49,137.22,137.43,12005.0,131.0645,131.2076,130.9499,131.1503,12005.0
2023-04-10 12:10:00,137.34,137.37,137.3,137.31,950.0,131.0645,131.0931,131.0263,131.0358,950.0
2023-04-10 12:15:00,137.23,137.39,137.23,137.31,3859.0,130.9595,131.1122,130.9595,131.0358,3859.0
2023-04-10 12:20:00,137.31,137.42,137.28,137.3,6677.0,131.0358,131.1408,131.0072,131.0263,6677.0
2023-04-10 12:25:00,137.26,137.33,137.16,137.16,2298.0,130.9881,131.0549,130.8927,130.8927,2298.0
2023-04-10 12:30:00,137.21,137.43,137.19,137.35,4958.0,130.9404,131.1503,130.9213,131.074,4958.0
2023-04-10 12:35:00,137.34,137.71,137.33,137.71,6517.0,131.0645,131.4176,131.0549,131.4176,6517.0
2023-04-10 12:40:00,137.61,137.68,137.52,137.52,2912.0,131.3221,131.3889,131.2362,131.2362,2912.0
2023-04-10 12:45:00,137.56,137.75,137.56,137.75,1179.0,131.2744,131.4557,131.2744,131.4557,1179.0
2023-04-10 12:50:00,137.72,137.8,137.7,137.78,1203.0,131.4271,131.5034,131.408,131.4844,1203.0
2023-04-10 12:55:00,137.81,137.81,137.72,137.74,3404.0,131.513,131.513,131.4271,131.4462,3404.0
2023-04-10 13:00:00,137.79,137.96,137.77,137.8,4301.0,131.4939,131.6561,131.4748,131.5034,4301.0
2023-04-10 13:05:00,137.82,137.9,137.7,137.9,2932.0,131.5225,131.5989,131.408,131.5989,2932.0
2023-04-10 13:10:00,137.89,137.91,137.79,137.85,2599.0,131.5893,131.6084,131.4939,131.5512,2599.0
2023-04-10 13:15:00,137.85,137.94,137.8,137.8,3165.0,131.5512,131.637,131.5034,131.5034,3165.0
2023-04-10 13:20:00,137.73,137.78,137.61,137.66,1600.0,131.4366,131.4844,131.3221,131.3698,1600.0
2023-04-10 13:25:00,137.66,137.72,137.64,137.64,2452.0,131.3698,131.4271,131.3508,131.3508,2452.0
2023-04-10 13:30:00,137.66,137.77,137.59,137.77,6379.0,131.3698,131.4748,131.303,131.4748,6379.0
2023-04-10 13:35:00,137.75,137.76,137.72,137.75,2500.0,131.4557,131.4653,131.4271,131.4557,2500.0
2023-04-10 13:40:00,137.76,137.89,137.71,137.89,6267.0,131.4653,131.5893,131.4176,131.5893,6267.0
2023-04-10 13:45:00,137.9,138.02,137.87,137.88,6030.0,131.5989,131.7134,131.5702,131.5798,6030.0
2023-04-10 13:50:00,137.86,137.95,137.86,137.87,4658.0,131.5607,131.6466,131.5607,131.5702,4658.0
2023-04-10 13:55:00,137.89,137.92,137.83,137.87,5520.0,131.5893,131.618,131.5321,131.5702,5520.0
2023-04-10 14:00:00,137.81,137.81,137.59,137.63,2244.0,131.513,131.513,131.303,131.3412,2244.0
2023-04-10 14:05:00,137.63,137.67,137.44,137.44,4308.0,131.3412,131.3794,131.1599,131.1599,4308.0
2023-04-10 14:10:00,137.43,137.63,137.43,137.62,3344.0,131.1503,131.3412,131.1503,131.3317,3344.0
2023-04-10 14:15:00,137.65,137.75,137.65,137.69,2749.0,131.3603,131.4557,131.3603,131.3985,2749.0
2023-04-10 14:20:00,137.68,137.7,137.57,137.6,4937.0,131.3889,131.408,131.2839,131.3126,4937.0
2023-04-10 14:25:00,137.59,137.65,137.49,137.56,5070.0,131.303,131.3603,131.2076,131.2744,5070.0
2023-04-10 14:30:00,137.58,137.73,137.58,137.73,5945.0,131.2935,131.4366,131.2935,131.4366,5945.0
2023-04-10 14:35:00,137.75,137.77,137.66,137.69,3378.0,131.4557,131.4748,131.3698,131.3985,3378.0
2023-04-10 14:40:00,137.67,137.67,137.53,137.63,3370.0,131.3794,131.3794,131.2458,131.3412,3370.0
2023-04-10 14:45:00,137.65,137.7,137.58,137.63,5104.0,131.3603,131.408,131.2935,131.3412,5104.0
2023-04-10 14:50:00,137.63,137.77,137.62,137.68,2700.0,131.3412,131.4748,131.3317,131.3889,2700.0
2023-04-10 14:55:00,137.69,137.9,137.69,137.84,4428.0,131.3985,131.5989,131.3985,131.5416,4428.0
2023-04-10 15:00:00,137.87,138.03,137.84,137.98,4112.0,131.5702,131.7229,131.5416,131.6752,4112.0
2023-04-10 15:05:00,137.97,138.0,137.87,137.95,3621.0,131.6657,131.6943,131.5702,131.6466,3621.0
2023-04-10 15:10:00,137.95,137.97,137.74,137.81,4467.0,131.6466,131.6657,131.4462,131.513,4467.0
2023-04-10 15:15:00,137.84,137.87,137.77,137.87,1792.0,131.5416,131.5702,131.4748,131.5702,1792.0
2023-04-10 15:20:00,137.85,137.88,137.73,137.73,4169.0,131.5512,131.5798,131.4366,131.4366,4169.0
2023-04-10 15:25:00,137.73,137.92,137.68,137.87,18242.0,131.4366,131.618,131.3889,131.5702,18242.0
2023-04-10 15:30:00,137.86,137.92,137.85,137.89,5966.0,131.5607,131.618,131.5512,131.5893,5966.0
2023-04-10 15:35:00,137.85,137.91,137.8,137.84,8919.0,131.5512,131.6084,131.5034,131.5416,8919.0
2023-04-10 15:40:00,137.86,137.98,137.86,137.96,6436.0,131.5607,131.6752,131.5607,131.6561,6436.0
2023-04-10 15:45:00,137.95,138.11,137.9,138.04,8799.0,131.6466,131.7993,131.5989,131.7325,8799.0
2023-04-10 15:50:00,138.06,138.21,137.97,138.17,25002.0,131.7516,131.8947,131.6657,131.8565,25002.0
2023-04-10 15:55:00,138.13,138.35,138.03,138.33,44029.0,131.8184,132.0283,131.7229,132.0092,44029.0
2023-04-11 09:30:00,139.19,139.4,138.68,139.4,14239.0,132.8299,133.0303,132.3432,133.0303,14239.0
2023-04-11 09:35:00,139.39,139.54,139.24,139.49,1701.0,133.0208,133.1639,132.8776,133.1162,1701.0
2023-04-11 09:40:00,139.57,139.65,139.32,139.45,3125.0,133.1926,133.2689,132.954,133.078,3125.0
2023-04-11 09:45:00,139.52,139.62,139.42,139.47,2000.0,133.1448,133.2403,133.0494,133.0971,2000.0
2023-04-11 09:50:00,139.45,139.97,139.38,139.9,2854.0,133.078,133.5743,133.0112,133.5075,2854.0
2023-04-11 09:55:00,139.87,139.91,139.72,139.72,5304.0,133.4789,133.517,133.3357,133.3357,5304.0
2023-04-11 10:00:00,139.81,139.84,139.67,139.81,3155.0,133.4216,133.4502,133.288,133.4216,3155.0
2023-04-11 10:05:00,139.78,140.32,139.72,140.24,9265.0,133.393,133.9083,133.3357,133.8319,9265.0
2023-04-11 10:10:00,140.14,140.19,139.87,140.19,2431.0,133.7365,133.7842,133.4789,133.7842,2431.0
2023-04-11 10:15:00,140.18,140.21,139.89,140.14,13428.0,133.7747,133.8033,133.4979,133.7365,13428.0
2023-04-11 10:20:00,140.18,140.33,140.11,140.31,7403.0,133.7747,133.9178,133.7079,133.8987,7403.0
2023-04-11 10:25:00,140.35,140.47,140.28,140.44,2675.0,133.9369,134.0514,133.8701,134.0228,2675.0
2023-04-11 10:30:00,140.43,140.62,140.33,140.33,16463.0,134.0133,134.1946,133.9178,133.9178,16463.0
2023-04-11 10:35:00,140.28,140.28,139.93,140.08,3786.0,133.8701,133.8701,133.5361,133.6793,3786.0
2023-04-11 10:40:00,140.08,140.19,139.96,140.1,3388.0,133.6793,133.7842,133.5647,133.6983,3388.0
2023-04-11 10:45:00,140.06,140.11,139.94,140.05,8541.0,133.6602,133.7079,133.5457,133.6506,8541.0
2023-04-11 10:50:00,140.07,140.17,139.93,140.09,6408.0,133.6697,133.7651,133.5361,133.6888,6408.0
2023-04-11 10:55:00,140.13,140.17,140.01,140.15,6043.0,133.727,133.7651,133.6125,133.7461,6043.0
2023-04-11 11:00:00,140.15,140.4,140.15,140.18,6173.0,133.7461,133.9846,133.7461,133.7747,6173.0
2023-04-11 11:05:00,140.13,140.39,140.12,140.34,3519.0,133.727,133.9751,133.7174,133.9274,3519.0
2023-04-11 11:10:00,140.39,140.55,140.39,140.47,6071.0,133.9751,134.1278,133.9751,134.0514,6071.0
2023-04-11 11:15:00,140.48,140.72,140.46,140.72,2744.0,134.061,134.29,134.0419,134.29,2744.0
2023-04-11 11:20:00,140.68,141.0,140.67,140.98,10932.0,134.2518,134.5572,134.2423,134.5381,10932.0
2023-04-11 11:25:00,140.97,141.09,140.88,141.0,6251.0,134.5286,134.6431,134.4427,134.5572,6251.0
2023-04-11 11:30:00,140.92,141.03,140.84,140.84,5642.0,134.4809,134.5858,134.4045,134.4045,5642.0
2023-04-11 11:35:00,140.84,140.94,140.76,140.93,4248.0,134.4045,134.5,134.3282,134.4904,4248.0
2023-04-11 11:40:00,140.91,141.17,140.87,140.95,7760.0,134.4713,134.7195,134.4332,134.5095,7760.0
2023-04-11 11:45:00,140.91,140.98,140.86,140.93,4123.0,134.4713,134.5381,134.4236,134.4904,4123.0
2023-04-11 11:50:00,140.99,141.02,140.82,140.86,15072.0,134.5477,134.5763,134.3854,134.4236,15072.0
2023-04-11 11:55:00,140.93,141.08,140.91,141.07,2659.0,134.4904,134.6336,134.4713,134.624,2659.0
2023-04-11 12:00:00,141.09,141.11,140.98,140.98,3620.0,134.6431,134.6622,134.5381,134.5381,3620.0
2023-04-11 12:05:00,140.94,141.13,140.93,141.02,3491.0,134.5,134.6813,134.4904,134.5763,3491.0
2023-04-11 12:10:00,141.06,141.16,141.06,141.1,4107.0,134.6145,134.7099,134.6145,134.6527,4107.0
2023-04-11 12:15:00,141.12,141.12,140.99,141.07,5154.0,134.6717,134.6717,134.5477,134.624,5154.0
2023-04-11 12:20:00,141.1,141.1,140.79,140.79,4925.0,134.6527,134.6527,134.3568,134.3568,4925.0
2023-04-11 12:25:00,140.79,140.9,140.71,140.86,3812.0,134.3568,134.4618,134.2805,134.4236,3812.0
2023-04-11 12:30:00,140.85,140.88,140.78,140.82,8866.0,134.4141,134.4427,134.3473,134.3854,8866.0
2023-04-11 12:35:00,140.79,140.8,140.49,140.51,5119.0,134.3568,134.3664,134.0705,134.0896,5119.0
2023-04-11 12:40:00,140.55,140.78,140.55,140.75,3553.0,134.1278,134.3473,134.1278,134.3186,3553.0
2023-04-11 12:45:00,140.75,140.75,140.67,140.71,2113.0,134.3186,134.3186,134.2423,134.2805,2113.0
2023-04-11 12:50:00,140.67,140.84,140.61,140.71,6461.0,134.2423,134.4045,134.185,134.2805,6461.0
2023-04-11 12:55:00,140.71,140.81,140.69,140.81,1600.0,134.2805,134.3759,134.2614,134.3759,1600.0
2023-04-11 13:00:00,140.84,141.03,140.81,140.94,14225.0,134.4045,134.5858,134.3759,134.5,14225.0
2023-04-11 13:05:00,141.03,141.24,141.02,141.23,4316.0,134.5858,134.7863,134.5763,134.7767,4316.0
2023-04-11 13:10:00,141.19,141.26,141.09,141.09,4721.0,134.7385,134.8053,134.6431,134.6431,4721.0
2023-04-11 13:15:00,141.14,141.24,141.11,141.11,4219.0,134.6908,134.7863,134.6622,134.6622,4219.0
2023-04-11 13:20:00,141.11,141.11,140.94,141.0,2600.0,134.6622,134.6622,134.5,134.5572,2600.0
2023-04-11 13:25:00,140.97,140.97,140.74,140.74,6660.0,134.5286,134.5286,134.3091,134.3091,6660.0
2023-04-11 13:30:00,140.79,140.82,140.6,140.6,4326.0,134.3568,134.3854,134.1755,134.1755,4326.0
2023-04-11 13:35:00,140.6,140.69,140.51,140.63,8259.0,134.1755,134.2614,134.0896,134.2041,8259.0
2023-04-11 13:40:00,140.63,140.63,140.43,140.48,8568.0,134.2041,134.2041,134.0133,134.061,8568.0
2023-04-11 13:45:00,140.46,140.59,140.45,140.55,6108.0,134.0419,134.166,134.0324,134.1278,6108.0
2023-04-11 13:50:00,140.57,140.57,140.38,140.5,4168.0,134.1469,134.1469,133.9656,134.0801,4168.0
2023-04-11 13:55:00,140.54,140.62,140.52,140.6,1795.0,134.1182,134.1946,134.0992,134.1755,1795.0
2023-04-11 14:00:00,140.62,140.62,140.53,140.53,2912.0,134.1946,134.1946,134.1087,134.1087,2912.0
2023-04-11 14:05:00,140.5,140.51,140.23,140.23,11385.0,134.0801,134.0896,133.8224,133.8224,11385.0
2023-04-11 14:10:00,140.13,140.24,140.09,140.2,8234.0,133.727,133.8319,133.6888,133.7938,8234.0
2023-04-11 14:15:00,140.18,140.39,140.13,140.39,4044.0,133.7747,133.9751,133.727,133.9751,4044.0
2023-04-11 14:20:00,140.39,140.46,140.27,140.27,9084.0,133.9751,134.0419,133.8606,133.8606,9084.0
2023-04-11 14:25:00,140.25,140.37,140.25,140.26,5507.0,133.8415,133.956,133.8415,133.851,5507.0
2023-04-11 14:30:00,140.26,140.36,140.2,140.2,5993.0,133.851,133.9465,133.7938,133.7938,5993.0
2023-04-11 14:35:00,140.19,140.37,140.19,140.35,2709.0,133.7842,133.956,133.7842,133.9369,2709.0
2023-04-11 14:40:00,140.34,140.36,140.28,140.29,7339.0,133.9274,133.9465,133.8701,133.8797,7339.0
2023-04-11 14:45:00,140.28,140.34,140.24,140.27,9955.0,133.8701,133.9274,133.8319,133.8606,9955.0
2023-04-11 14:50:00,140.24,140.38,140.21,140.29,7399.0,133.8319,133.9656,133.8033,133.8797,7399.0
2023-04-11 14:55:00,140.27,140.31,140.21,140.21,5910.0,133.8606,133.8987,133.8033,133.8033,5910.0
2023-04-11 15:00:00,140.21,140.24,140.05,140.07,12042.0,133.8033,133.8319,133.6506,133.6697,12042.0
2023-04-11 15:05:00,140.06,140.07,139.94,139.94,27141.0,133.6602,133.6697,133.5457,133.5457,27141.0
2023-04-11 15:10:00,139.92,140.31,139.92,140.28,10068.0,133.5266,133.8987,133.5266,133.8701,10068.0
2023-04-11 15:15:00,140.3,140.34,140.27,140.33,4656.0,133.8892,133.9274,133.8606,133.9178,4656.0
2023-04-11 15:20:00,140.32,140.41,140.21,140.23,8641.0,133.9083,133.9942,133.8033,133.8224,8641.0
2023-04-11 15:25:00,140.22,140.31,140.22,140.27,10636.0,133.8129,133.8987,133.8129,133.8606,10636.0
2023-04-11 15:30:00,140.27,140.27,140.1,140.1,15169.0,133.8606,133.8606,133.6983,133.6983,15169.0
2023-04-11 15:35:00,140.11,140.14,139.86,139.86,13687.0,133.7079,133.7365,133.4693,133.4693,13687.0
2023-04-11 15:40:00,139.84,140.01,139.81,139.99,10793.0,133.4502,133.6125,133.4216,133.5934,10793.0
2023-04-11 15:45:00,139.96,139.96,139.7,139.81,16689.0,133.5647,133.5647,133.3166,133.4216,16689.0
2023-04-11 15:50:00,139.79,139.79,139.46,139.58,42234.0,133.4025,133.4025,133.0876,133.2021,42234.0
2023-04-11 15:55:00,139.58,139.58,139.16,139.28,92521.0,133.2021,133.2021,132.8013,132.9158,92521.0
2023-04-12 09:30:00,140.66,141.36,140.29,140.45,24014.0,134.2328,134.9008,133.8797,134.0324,24014.0
2023-04-12 09:35:00,140.41,140.52,140.12,140.15,4422.0,133.9942,134.0992,133.7174,133.7461,4422.0
2023-04-12 09:40:00,140.14,140.14,139.62,139.73,5223.0,133.7365,133.7365,133.2403,133.3453,5223.0
2023-04-12 09:45:00,139.65,139.8,139.08,139.2,12397.0,133.2689,133.4121,132.725,132.8395,12397.0
2023-04-12 09:50:00,139.19,139.54,139.13,139.48,7102.0,132.8299,133.1639,132.7727,133.1067,7102.0
2023-04-12 09:55:00,139.49,139.53,139.23,139.29,4774.0,133.1162,133.1544,132.8681,132.9254,4774.0
2023-04-12 10:00:00,139.24,139.47,139.16,139.37,7333.0,132.8776,133.0971,132.8013,133.0017,7333.0
2023-04-12 10:05:00,139.41,139.48,139.27,139.37,6735.0,133.0399,133.1067,132.9063,133.0017,6735.0
2023-04-12 10:10:00,139.52,139.56,139.3,139.34,5688.0,133.1448,133.183,132.9349,132.9731,5688.0
2023-04-12 10:15:00,139.3,139.4,139.24,139.3,5989.0,132.9349,133.0303,132.8776,132.9349,5989.0
2023-04-12 10:20:00,139.34,139.49,139.3,139.37,4508.0,132.9731,133.1162,132.9349,133.0017,4508.0
2023-04-12 10:25:00,139.31,139.47,139.07,139.42,5838.0,132.9444,133.0971,132.7154,133.0494,5838.0
2023-04-12 10:30:00,139.45,139.45,139.12,139.23,7023.0,133.078,133.078,132.7631,132.8681,7023.0
2023-04-12 10:35:00,139.21,139.25,139.0,139.17,7847.0,132.849,132.8872,132.6486,132.8108,7847.0
2023-04-12 10:40:00,139.19,139.26,139.06,139.06,4178.0,132.8299,132.8967,132.7059,132.7059,4178.0
2023-04-12 10:45:00,139.01,139.12,138.83,139.06,8316.0,132.6582,132.7631,132.4864,132.7059,8316.0
2023-04-12 10:50:00,139.02,139.11,138.93,138.94,4606.0,132.6677,132.7536,132.5818,132.5913,4606.0
2023-04-12 10:55:00,138.93,138.93,138.71,138.86,7809.0,132.5818,132.5818,132.3719,132.515,7809.0
2023-04-12 11:00:00,138.86,138.99,138.65,138.75,7837.0,132.515,132.6391,132.3146,132.41,7837.0
2023-04-12 11:05:00,138.65,138.67,138.36,138.47,4845.0,132.3146,132.3337,132.0379,132.1428,4845.0
2023-04-12 11:10:00,138.35,138.43,138.23,138.39,5926.0,132.0283,132.1047,131.9138,132.0665,5926.0
2023-04-12 11:15:00,138.4,138.46,138.34,138.36,7706.0,132.076,132.1333,132.0188,132.0379,7706.0
2023-04-12 11:20:00,138.36,138.5,138.32,138.5,8007.0,132.0379,132.1715,131.9997,132.1715,8007.0
2023-04-12 11:25:00,138.54,138.65,138.52,138.64,3976.0,132.2096,132.3146,132.1905,132.3051,3976.0
2023-04-12 11:30:00,138.66,138.74,138.59,138.65,6396.0,132.3241,132.4005,132.2573,132.3146,6396.0
2023-04-12 11:35:00,138.61,138.68,138.53,138.53,3972.0,132.2764,132.3432,132.2001,132.2001,3972.0
2023-04-12 11:40:00,138.51,138.53,138.46,138.51,3236.0,132.181,132.2001,132.1333,132.181,3236.0
2023-04-12 11:45:00,138.53,138.75,138.5,138.63,3452.0,132.2001,132.41,132.1715,132.2955,3452.0
2023-04-12 11:50:00,138.63,138.9,138.62,138.83,3422.0,132.2955,132.5532,132.286,132.4864,3422.0
2023-04-12 11:55:00,138.83,138.88,138.8,138.84,3100.0,132.4864,132.5341,132.4577,132.4959,3100.0
2023-04-12 12:00:00,138.86,138.96,138.84,138.9,2704.0,132.515,132.6104,132.4959,132.5532,2704.0
2023-04-12 12:05:00,138.87,138.87,138.76,138.76,2748.0,132.5245,132.5245,132.4196,132.4196,2748.0
2023-04-12 12:10:00,138.77,138.8,138.71,138.74,3963.0,132.4291,132.4577,132.3719,132.4005,3963.0
2023-04-12 12:15:00,138.78,138.8,138.63,138.63,1859.0,132.4387,132.4577,132.2955,132.2955,1859.0
2023-04-12 12:20:00,138.62,138.62,138.49,138.53,3238.0,132.286,132.286,132.1619,132.2001,3238.0
2023-04-12 12:25:00,138.63,138.72,138.6,138.65,3661.0,132.2955,132.3814,132.2669,132.3146,3661.0
2023-04-12 12:30:00,138.68,138.81,138.67,138.79,2500.0,132.3432,132.4673,132.3337,132.4482,2500.0
2023-04-12 12:35:00,138.76,138.79,138.68,138.74,4623.0,132.4196,132.4482,132.3432,132.4005,4623.0
2023-04-12 12:40:00,138.69,138.69,138.57,138.65,3425.0,132.3528,132.3528,132.2383,132.3146,3425.0
2023-04-12 12:45:00,138.62,138.81,138.61,138.75,1711.0,132.286,132.4673,132.2764,132.41,1711.0
2023-04-12 12:50:00,138.77,138.78,138.66,138.67,5690.0,132.4291,132.4387,132.3241,132.3337,5690.0
2023-04-12 12:55:00,138.68,138.76,138.67,138.74,5766.0,132.3432,132.4196,132.3337,132.4005,5766.0
2023-04-12 13:00:00,138.76,138.79,138.55,138.59,9679.0,132.4196,132.4482,132.2192,132.2573,9679.0
2023-04-12 13:05:00,138.59,138.8,138.57,138.77,4804.0,132.2573,132.4577,132.2383,132.4291,4804.0
2023-04-12 13:10:00,138.81,139.06,138.8,139.0,1626.0,132.4673,132.7059,132.4577,132.6486,1626.0
2023-04-12 13:15:00,139.02,139.02,138.82,138.88,9483.0,132.6677,132.6677,132.4768,132.5341,9483.0
2023-04-12 13:20:00,138.88,138.94,138.82,138.9,5989.0,132.5341,132.5913,132.4768,132.5532,5989.0
2023-04-12 13:25:00,138.96,139.1,138.95,139.0,8850.0,132.6104,132.744,132.6009,132.6486,8850.0
2023-04-12 13:30:00,139.04,139.18,139.03,139.18,3387.0,132.6868,132.8204,132.6772,132.8204,3387.0
2023-04-12 13:35:00,139.11,139.11,138.9,138.94,3192.0,132.7536,132.7536,132.5532,132.5913,3192.0
2023-04-12 13:40:00,138.93,138.96,138.88,138.94,4063.0,132.5818,132.6104,132.5341,132.5913,4063.0
2023-04-12 13:45:00,138.92,139.02,138.85,139.0,5281.0,132.5723,132.6677,132.5055,132.6486,5281.0
2023-04-12 13:50:00,138.99,139.01,138.89,138.9,8284.0,132.6391,132.6582,132.5436,132.5532,8284.0
2023-04-12 13:55:00,138.87,138.89,138.84,138.89,4492.0,132.5245,132.5436,132.4959,132.5436,4492.0
2023-04-12 14:00:00,138.89,139.0,138.74,139.0,14035.0,132.5436,132.6486,132.4005,132.6486,14035.0
2023-04-12 14:05:00,138.94,139.03,138.76,138.76,5123.0,132.5913,132.6772,132.4196,132.4196,5123.0
2023-04-12 14:10:00,138.71,139.03,138.68,138.99,5836.0,132.3719,132.6772,132.3432,132.6391,5836.0
2023-04-12 14:15:00,139.03,139.03,138.92,139.0,9290.0,132.6772,132.6772,132.5723,132.6486,9290.0
2023-04-12 14:20:00,138.99,139.01,138.87,138.92,7419.0,132.6391,132.6582,132.5245,132.5723,7419.0
2023-04-12 14:25:00,138.9,138.93,138.31,138.43,14731.0,132.5532,132.5818,131.9901,132.1047,14731.0
2023-04-12 14:30:00,138.36,138.37,138.16,138.19,10325.0,132.0379,132.0474,131.847,131.8756,10325.0
2023-04-12 14:35:00,138.16,138.22,138.03,138.03,4667.0,131.847,131.9042,131.7229,131.7229,4667.0
2023-04-12 14:40:00,138.04,138.24,137.99,138.21,14309.0,131.7325,131.9233,131.6848,131.8947,14309.0
2023-04-12 14:45:00,138.24,138.24,137.96,137.97,10526.0,131.9233,131.9233,131.6561,131.6657,10526.0
2023-04-12 14:50:00,138.0,138.07,137.89,138.07,7333.0,131.6943,131.7611,131.5893,131.7611,7333.0
2023-04-12 14:55:00,138.08,138.26,138.04,138.19,11068.0,131.7706,131.9424,131.7325,131.8756,11068.0
2023-04-12 15:00:00,138.2,138.34,138.07,138.08,8258.0,131.8852,132.0188,131.7611,131.7706,8258.0
2023-04-12 15:05:00,138.09,138.2,138.02,138.19,6109.0,131.7802,131.8852,131.7134,131.8756,6109.0
2023-04-12 15:10:00,138.17,138.17,137.9,138.04,5119.0,131.8565,131.8565,131.5989,131.7325,5119.0
2023-04-12 15:15:00,137.97,137.97,137.85,137.88,5589.0,131.6657,131.6657,131.5512,131.5798,5589.0
2023-04-12 15:20:00,137.84,138.04,137.8,137.87,7457.0,131.5416,131.7325,131.5034,131.5702,7457.0
2023-04-12 15:25:00,137.9,138.0,137.78,138.0,6033.0,131.5989,131.6943,131.4844,131.6943,6033.0
2023-04-12 15:30:00,137.94,138.24,137.92,138.15,4465.0,131.637,131.9233,131.618,131.8374,4465.0
2023-04-12 15:35:00,138.12,138.29,138.12,138.26,5990.0,131.8088,131.971,131.8088,131.9424,5990.0
2023-04-12 15:40:00,138.26,138.28,138.05,138.13,6603.0,131.9424,131.9615,131.742,131.8184,6603.0
2023-04-12 15:45:00,138.1,138.35,138.09,138.18,15821.0,131.7897,132.0283,131.7802,131.8661,15821.0
2023-04-12 15:50:00,138.16,138.32,138.07,138.07,30070.0,131.847,131.9997,131.7611,131.7611,30070.0
2023-04-12 15:55:00,138.05,138.14,137.89,138.02,161641.0,131.742,131.8279,131.5893,131.7134,161641.0
2023-04-13 09:30:00,138.96,139.06,138.2,138.52,15122.0,132.6104,132.7059,131.8852,132.1905,15122.0
2023-04-13 09:35:00,138.22,138.36,138.06,138.15,2435.0,131.9042,132.0379,131.7516,131.8374,2435.0
2023-04-13 09:40:00,138.18,138.42,138.0,138.23,8626.0,131.8661,132.0951,131.6943,131.9138,8626.0
2023-04-13 09:45:00,138.25,138.25,138.01,138.01,5897.0,131.9329,131.9329,131.7038,131.7038,5897.0
2023-04-13 09:50:00,138.14,138.32,138.0,138.09,20555.0,131.8279,131.9997,131.6943,131.7802,20555.0
2023-04-13 09:55:00,138.09,138.18,137.79,137.79,4945.0,131.7802,131.8661,131.4939,131.4939,4945.0
2023-04-13 10:00:00,137.85,138.1,137.85,137.98,4866.0,131.5512,131.7897,131.5512,131.6752,4866.0
2023-04-13 10:05:00,138.03,138.16,137.81,138.07,5924.0,131.7229,131.847,131.513,131.7611,5924.0
2023-04-13 10:10:00,138.01,138.48,138.01,138.39,5785.0,131.7038,132.1524,131.7038,132.0665,5785.0
2023-04-13 10:15:00,138.4,138.58,138.35,138.43,5076.0,132.076,132.2478,132.0283,132.1047,5076.0
2023-04-13 10:20:00,138.47,138.48,138.24,138.43,4103.0,132.1428,132.1524,131.9233,132.1047,4103.0
2023-04-13 10:25:00,138.43,138.54,138.39,138.5,2026.0,132.1047,132.2096,132.0665,132.1715,2026.0
2023-04-13 10:30:00,138.54,138.59,138.32,138.46,3135.0,132.2096,132.2573,131.9997,132.1333,3135.0
2023-04-13 10:35:00,138.48,138.68,138.47,138.56,3793.0,132.1524,132.3432,132.1428,132.2287,3793.0
2023-04-13 10:40:00,138.53,138.6,138.4,138.5,3855.0,132.2001,132.2669,132.076,132.1715,3855.0
2023-04-13 10:45:00,138.44,138.5,138.29,138.3,5365.0,132.1142,132.1715,131.971,131.9806,5365.0
2023-04-13 10:50:00,138.33,138.52,138.31,138.49,5963.0,132.0092,132.1905,131.9901,132.1619,5963.0
2023-04-13 10:55:00,138.46,138.47,138.32,138.32,2306.0,132.1333,132.1428,131.9997,131.9997,2306.0
2023-04-13 11:00:00,138.37,138.38,138.22,138.27,4373.0,132.0474,132.0569,131.9042,131.952,4373.0
2023-04-13 11:05:00,138.22,138.27,138.18,138.19,3532.0,131.9042,131.952,131.8661,131.8756,3532.0
2023-04-13 11:10:00,138.19,138.24,138.14,138.15,2827.0,131.8756,131.9233,131.8279,131.8374,2827.0
2023-04-13 11:15:00,138.16,138.33,138.15,138.33,10439.0,131.847,132.0092,131.8374,132.0092,10439.0
2023-04-13 11:20:00,138.34,138.4,138.27,138.33,4692.0,132.0188,132.076,131.952,132.0092,4692.0
2023-04-13 11:25:00,138.35,138.37,138.28,138.35,7081.0,132.0283,132.0474,131.9615,132.0283,7081.0
2023-04-13 11:30:00,138.33,138.38,138.27,138.28,10794.0,132.0092,132.0569,131.952,131.9615,10794.0
2023-04-13 11:35:00,138.29,138.5,138.29,138.41,7540.0,131.971,132.1715,131.971,132.0856,7540.0
2023-04-13 11:40:00,138.44,138.55,138.44,138.45,9587.0,132.1142,132.2192,132.1142,132.1237,9587.0
2023-04-13 11:45:00,138.43,138.46,138.35,138.35,8007.0,132.1047,132.1333,132.0283,132.0283,8007.0
2023-04-13 11:50:00,138.33,138.43,138.24,138.31,9045.0,132.0092,132.1047,131.9233,131.9901,9045.0
2023-04-13 11:55:00,138.34,138.66,138.33,138.66,2244.0,132.0188,132.3241,132.0092,132.3241,2244.0
2023-04-13 12:00:00,138.73,138.86,138.68,138.81,3962.0,132.3909,132.515,132.3432,132.4673,3962.0
2023-04-13 12:05:00,138.81,138.88,138.6,138.62,10269.0,132.4673,132.5341,132.2669,132.286,10269.0
2023-04-13 12:10:00,138.62,138.66,138.56,138.58,6752.0,132.286,132.3241,132.2287,132.2478,6752.0
2023-04-13 12:15:00,138.57,138.62,138.48,138.49,7903.0,132.2383,132.286,132.1524,132.1619,7903.0
2023-04-13 12:20:00,138.46,138.58,138.45,138.46,4528.0,132.1333,132.2478,132.1237,132.1333,4528.0
2023-04-13 12:25:00,138.43,138.5,138.43,138.47,4227.0,132.1047,132.1715,132.1047,132.1428,4227.0
2023-04-13 12:30:00,138.51,138.51,138.42,138.43,5304.0,132.181,132.181,132.0951,132.1047,5304.0
2023-04-13 12:35:00,138.48,138.51,138.25,138.4,9376.0,132.1524,132.181,131.9329,132.076,9376.0
2023-04-13 12:40:00,138.41,138.5,138.41,138.45,3091.0,132.0856,132.1715,132.0856,132.1237,3091.0
2023-04-13 12:45:00,138.48,138.63,138.46,138.57,8140.0,132.1524,132.2955,132.1333,132.2383,8140.0
2023-04-13 12:50:00,138.55,138.73,138.49,138.59,10927.0,132.2192,132.3909,132.1619,132.2573,10927.0
2023-04-13 12:55:00,138.61,138.72,138.55,138.64,13830.0,132.2764,132.3814,132.2192,132.3051,13830.0
2023-04-13 13:00:00,138.65,138.84,138.61,138.84,5854.0,132.3146,132.4959,132.2764,132.4959,5854.0
2023-04-13 13:05:00,138.79,138.87,138.76,138.85,4969.0,132.4482,132.5245,132.4196,132.5055,4969.0
2023-04-13 13:10:00,138.86,139.1,138.86,138.95,5288.0,132.515,132.744,132.515,132.6009,5288.0
2023-04-13 13:15:00,138.94,139.07,138.93,139.03,3460.0,132.5913,132.7154,132.5818,132.6772,3460.0
2023-04-13 13:20:00,139.06,139.18,139.02,139.18,6066.0,132.7059,132.8204,132.6677,132.8204,6066.0
2023-04-13 13:25:00,139.2,139.22,139.04,139.05,6679.0,132.8395,132.8586,132.6868,132.6963,6679.0
2023-04-13 13:30:00,139.08,139.13,139.0,139.04,2208.0,132.725,132.7727,132.6486,132.6868,2208.0
2023-04-13 13:35:00,139.0,139.09,138.97,139.08,3907.0,132.6486,132.7345,132.62,132.725,3907.0
2023-04-13 13:40:00,139.09,139.23,138.96,139.23,14332.0,132.7345,132.8681,132.6104,132.8681,14332.0
2023-04-13 13:45:00,139.24,139.37,139.21,139.26,2760.0,132.8776,133.0017,132.849,132.8967,2760.0
2023-04-13 13:50:00,139.26,139.27,139.19,139.26,5816.0,132.8967,132.9063,132.8299,132.8967,5816.0
2023-04-13 13:55:00,139.24,139.25,139.2,139.22,2489.0,132.8776,132.8872,132.8395,132.8586,2489.0
2023-04-13 14:00:00,139.22,139.3,139.13,139.27,13102.0,132.8586,132.9349,132.7727,132.9063,13102.0
2023-04-13 14:05:00,139.26,139.34,139.06,139.13,43091.0,132.8967,132.9731,132.7059,132.7727,43091.0
2023-04-13 14:10:00,139.13,139.22,139.12,139.16,17348.0,132.7727,132.8586,132.7631,132.8013,17348.0
2023-04-13 14:15:00,139.16,139.46,139.15,139.3,19124.0,132.8013,133.0876,132.7918,132.9349,19124.0
2023-04-13 14:20:00,139.29,139.29,139.14,139.17,15488.0,132.9254,132.9254,132.7822,132.8108,15488.0
2023-04-13 14:25:00,139.17,139.24,139.11,139.15,10289.0,132.8108,132.8776,132.7536,132.7918,10289.0
2023-04-13 14:30:00,139.15,139.31,139.15,139.26,12737.0,132.7918,132.9444,132.7918,132.8967,12737.0
2023-04-13 14:35:00,139.2,139.26,139.16,139.22,15464.0,132.8395,132.8967,132.8013,132.8586,15464.0
2023-04-13 14:40:00,139.2,139.4,139.2,139.29,15713.0,132.8395,133.0303,132.8395,132.9254,15713.0
2023-04-13 14:45:00,139.28,139.33,139.18,139.18,13245.0,132.9158,132.9635,132.8204,132.8204,13245.0
2023-04-13 14:50:00,139.17,139.19,139.08,139.11,12083.0,132.8108,132.8299,132.725,132.7536,12083.0
2023-04-13 14:55:00,139.11,139.32,139.06,139.28,16350.0,132.7536,132.954,132.7059,132.9158,16350.0
2023-04-13 15:00:00,139.27,139.41,139.24,139.35,16491.0,132.9063,133.0399,132.8776,132.9826,16491.0
2023-04-13 15:05:00,139.36,139.38,139.16,139.19,9445.0,132.9922,133.0112,132.8013,132.8299,9445.0
2023-04-13 15:10:00,139.2,139.26,139.16,139.19,13233.0,132.8395,132.8967,132.8013,132.8299,13233.0
2023-04-13 15:15:00,139.16,139.33,139.11,139.29,6468.0,132.8013,132.9635,132.7536,132.9254,6468.0
2023-04-13 15:20:00,139.28,139.42,139.26,139.41,12704.0,132.9158,133.0494,132.8967,133.0399,12704.0
2023-04-13 15:25:00,139.34,139.37,139.15,139.21,29450.0,132.9731,133.0017,132.7918,132.849,29450.0
2023-04-13 15:30:00,139.21,139.26,139.14,139.26,12199.0,132.849,132.8967,132.7822,132.8967,12199.0
2023-04-13 15:35:00,139.23,139.34,139.23,139.3,15282.0,132.8681,132.9731,132.8681,132.9349,15282.0
2023-04-13 15:40:00,139.31,139.44,139.3,139.38,24186.0,132.9444,133.0685,132.9349,133.0112,24186.0
2023-04-13 15:45:00,139.38,139.38,139.17,139.25,30600.0,133.0112,133.0112,132.8108,132.8872,30600.0
2023-04-13 15:50:00,139.27,139.42,139.12,139.41,195218.0,132.9063,133.0494,132.7631,133.0399,195218.0
2023-04-13 15:55:00,139.41,139.43,139.2,139.32,128823.0,133.0399,133.059,132.8395,132.954,128823.0
2023-04-14 09:30:00,139.04,139.5,138.98,139.46,10435.0,132.6868,133.1258,132.6295,133.0876,10435.0
2023-04-14 09:35:00,139.58,139.76,139.32,139.56,7483.0,133.2021,133.3739,132.954,133.183,7483.0
2023-04-14 09:40:00,139.61,139.85,139.46,139.84,3107.0,133.2307,133.4598,133.0876,133.4502,3107.0
2023-04-14 09:45:00,139.81,140.01,139.76,139.98,5219.0,133.4216,133.6125,133.3739,133.5838,5219.0
2023-04-14 09:50:00,139.92,140.08,139.66,139.66,2323.0,133.5266,133.6793,133.2784,133.2784,2323.0
2023-04-14 09:55:00,139.63,139.86,139.63,139.77,2052.0,133.2498,133.4693,133.2498,133.3834,2052.0
2023-04-14 10:00:00,139.74,139.98,139.6,139.87,3834.0,133.3548,133.5838,133.2212,133.4789,3834.0
2023-04-14 10:05:00,139.81,139.81,139.33,139.44,5149.0,133.4216,133.4216,132.9635,133.0685,5149.0
2023-04-14 10:10:00,139.55,139.62,139.45,139.56,2756.0,133.1735,133.2403,133.078,133.183,2756.0
2023-04-14 10:15:00,139.6,139.65,139.48,139.49,3250.0,133.2212,133.2689,133.1067,133.1162,3250.0
2023-04-14 10:20:00,139.64,139.67,139.44,139.44,2600.0,133.2594,133.288,133.0685,133.0685,2600.0
2023-04-14 10:25:00,139.5,139.5,139.32,139.36,2756.0,133.1258,133.1258,132.954,132.9922,2756.0
2023-04-14 10:30:00,139.36,139.4,138.92,138.96,2729.0,132.9922,133.0303,132.5723,132.6104,2729.0
2023-04-14 10:35:00,138.99,139.23,138.99,139.22,4104.0,132.6391,132.8681,132.6391,132.8586,4104.0
2023-04-14 10:40:00,139.22,139.23,138.83,138.97,3660.0,132.8586,132.8681,132.4864,132.62,3660.0
2023-04-14 10:45:00,139.0,139.16,138.94,139.04,5774.0,132.6486,132.8013,132.5913,132.6868,5774.0
2023-04-14 10:50:00,139.09,139.09,138.87,138.9,1990.0,132.7345,132.7345,132.5245,132.5532,1990.0
2023-04-14 10:55:00,138.85,139.0,138.85,138.91,2789.0,132.5055,132.6486,132.5055,132.5627,2789.0
2023-04-14 11:00:00,138.77,138.81,138.62,138.62,2538.0,132.4291,132.4673,132.286,132.286,2538.0
2023-04-14 11:05:00,138.61,138.81,138.59,138.8,3525.0,132.2764,132.4673,132.2573,132.4577,3525.0
2023-04-14 11:10:00,138.83,138.83,138.73,138.77,3194.0,132.4864,132.4864,132.3909,132.4291,3194.0
2023-04-14 11:15:00,138.77,138.78,138.67,138.73,1252.0,132.4291,132.4387,132.3337,132.3909,1252.0
2023-04-14 11:20:00,138.64,138.73,138.57,138.57,1256.0,132.3051,132.3909,132.2383,132.2383,1256.0
2023-04-14 11:25:00,138.57,138.67,138.52,138.6,2705.0,132.2383,132.3337,132.1905,132.2669,2705.0
2023-04-14 11:30:00,138.69,138.7,138.57,138.67,2039.0,132.3528,132.3623,132.2383,132.3337,2039.0
2023-04-14 11:35:00,138.67,138.75,138.64,138.75,2580.0,132.3337,132.41,132.3051,132.41,2580.0
2023-04-14 11:40:00,138.74,138.74,138.5,138.56,6517.0,132.4005,132.4005,132.1715,132.2287,6517.0
2023-04-14 11:45:00,138.59,138.59,138.53,138.54,1048.0,132.2573,132.2573,132.2001,132.2096,1048.0
2023-04-14 11:50:00,138.47,138.58,138.46,138.58,1448.0,132.1428,132.2478,132.1333,132.2478,1448.0
2023-04-14 11:55:00,138.58,138.72,138.54,138.72,1802.0,132.2478,132.3814,132.2096,132.3814,1802.0
2023-04-14 12:00:00,138.72,138.77,138.61,138.61,1882.0,132.3814,132.4291,132.2764,132.2764,1882.0
2023-04-14 12:05:00,138.63,138.7,138.47,138.62,14601.0,132.2955,132.3623,132.1428,132.286,14601.0
2023-04-14 12:10:00,138.65,138.65,138.55,138.56,1346.0,132.3146,132.3146,132.2192,132.2287,1346.0
2023-04-14 12:15:00,138.56,138.59,138.52,138.52,1613.0,132.2287,132.2573,132.1905,132.1905,1613.0
2023-04-14 12:20:00,138.49,138.56,138.48,138.48,2843.0,132.1619,132.2287,132.1524,132.1524,2843.0
2023-04-14 12:25:00,138.49,138.49,138.39,138.4,2146.0,132.1619,132.1619,132.0665,132.076,2146.0
2023-04-14 12:30:00,138.36,138.41,138.27,138.41,4102.0,132.0379,132.0856,131.952,132.0856,4102.0
2023-04-14 12:35:00,138.38,138.42,138.23,138.23,2503.0,132.0569,132.0951,131.9138,131.9138,2503.0
2023-04-14 12:40:00,138.21,138.25,138.15,138.15,2094.0,131.8947,131.9329,131.8374,131.8374,2094.0
2023-04-14 12:45:00,138.13,138.19,138.02,138.14,3034.0,131.8184,131.8756,131.7134,131.8279,3034.0
2023-04-14 12:50:00,138.12,138.12,138.0,138.03,27263.0,131.8088,131.8088,131.6943,131.7229,27263.0
2023-04-14 12:55:00,138.02,138.15,138.02,138.09,2272.0,131.7134,131.8374,131.7134,131.7802,2272.0
2023-04-14 13:00:00,138.09,138.28,138.08,138.28,1100.0,131.7802,131.9615,131.7706,131.9615,1100.0
2023-04-14 13:05:00,138.27,138.33,138.14,138.14,5648.0,131.952,132.0092,131.8279,131.8279,5648.0
2023-04-14 13:10:00,138.18,138.25,138.18,138.19,2029.0,131.8661,131.9329,131.8661,131.8756,2029.0
2023-04-14 13:15:00,138.21,138.25,138.14,138.15,3225.0,131.8947,131.9329,131.8279,131.8374,3225.0
2023-04-14 13:20:00,138.1,138.1,137.97,138.06,2614.0,131.7897,131.7897,131.6657,131.7516,2614.0
2023-04-14 13:25:00,138.03,138.03,137.82,137.82,2471.0,131.7229,131.7229,131.5225,131.5225,2471.0
2023-04-14 13:30:00,137.78,137.79,137.7,137.75,2944.0,131.4844,131.4939,131.408,131.4557,2944.0
2023-04-14 13:35:00,137.71,137.72,137.56,137.59,5991.0,131.4176,131.4271,131.2744,131.303,5991.0
2023-04-14 13:40:00,137.58,137.76,137.54,137.59,3547.0,131.2935,131.4653,131.2553,131.303,3547.0
2023-04-14 13:45:00,137.53,137.65,137.5,137.64,2358.0,131.2458,131.3603,131.2171,131.3508,2358.0
2023-04-14 13:50:00,137.67,137.73,137.63,137.72,2860.0,131.3794,131.4366,131.3412,131.4271,2860.0
2023-04-14 13:55:00,137.75,137.75,137.67,137.68,1934.0,131.4557,131.4557,131.3794,131.3889,1934.0
2023-04-14 14:00:00,137.68,137.73,137.57,137.57,6624.0,131.3889,131.4366,131.2839,131.2839,6624.0
2023-04-14 14:05:00,137.56,137.85,137.51,137.82,6008.0,131.2744,131.5512,131.2267,131.5225,6008.0
2023-04-14 14:10:00,137.86,137.89,137.82,137.89,2992.0,131.5607,131.5893,131.5225,131.5893,2992.0
2023-04-14 14:15:00,137.93,137.97,137.91,137.93,1518.0,131.6275,131.6657,131.6084,131.6275,1518.0
2023-04-14 14:20:00,137.94,138.17,137.94,138.08,4874.0,131.637,131.8565,131.637,131.7706,4874.0
2023-04-14 14:25:00,138.1,138.23,138.07,138.22,4994.0,131.7897,131.9138,131.7611,131.9042,4994.0
2023-04-14 14:30:00,138.22,138.36,138.21,138.26,4603.0,131.9042,132.0379,131.8947,131.9424,4603.0
2023-04-14 14:35:00,138.23,138.34,138.22,138.28,3133.0,131.9138,132.0188,131.9042,131.9615,3133.0
2023-04-14 14:40:00,138.28,138.34,138.18,138.34,4177.0,131.9615,132.0188,131.8661,132.0188,4177.0
2023-04-14 14:45:00,138.31,138.32,138.22,138.32,2202.0,131.9901,131.9997,131.9042,131.9997,2202.0
2023-04-14 14:50:00,138.36,138.36,138.14,138.16,4327.0,132.0379,132.0379,131.8279,131.847,4327.0
2023-04-14 14:55:00,138.22,138.25,138.15,138.17,2757.0,131.9042,131.9329,131.8374,131.8565,2757.0
2023-04-14 15:00:00,138.19,138.19,138.01,138.02,7723.0,131.8756,131.8756,131.7038,131.7134,7723.0
2023-04-14 15:05:00,138.02,138.06,137.93,138.0,7401.0,131.7134,131.7516,131.6275,131.6943,7401.0
2023-04-14 15:10:00,137.95,137.99,137.75,137.78,8252.0,131.6466,131.6848,131.4557,131.4844,8252.0
2023-04-14 15:15:00,137.75,137.91,137.67,137.86,22916.0,131.4557,131.6084,131.3794,131.5607,22916.0
2023-04-14 15:20:00,137.89,138.16,137.76,138.14,5607.0,131.5893,131.847,131.4653,131.8279,5607.0
2023-04-14 15:25:00,138.17,138.29,138.09,138.14,8954.0,131.8565,131.971,131.7802,131.8279,8954.0
2023-04-14 15:30:00,138.15,138.27,138.11,138.12,7547.0,131.8374,131.952,131.7993,131.8088,7547.0
2023-04-14 15:35:00,138.17,138.23,138.1,138.2,70370.0,131.8565,131.9138,131.7897,131.8852,70370.0
2023-04-14 15:40:00,138.24,138.26,138.06,138.19,49182.0,131.9233,131.9424,131.7516,131.8756,49182.0
2023-04-14 15:45:00,138.21,138.38,138.15,138.34,23862.0,131.8947,132.0569,131.8374,132.0188,23862.0
2023-04-14 15:50:00,138.32,138.35,138.09,138.17,44850.0,131.9997,132.0283,131.7802,131.8565,44850.0
2023-04-14 15:55:00,138.18,138.53,138.16,138.41,70534.0,131.8661,132.2001,131.847,132.0856,70534.0
2023-04-17 09:30:00,138.95,138.99,138.37,138.92,15525.0,132.6009,132.6391,132.0474,132.5723,15525.0
2023-04-17 09:35:00,138.95,138.95,138.43,138.48,4306.0,132.6009,132.6009,132.1047,132.1524,4306.0
2023-04-17 09:40:00,138.45,139.19,138.42,139.16,9074.0,132.1237,132.8299,132.0951,132.8013,9074.0
2023-04-17 09:45:00,139.25,139.41,139.12,139.34,5060.0,132.8872,133.0399,132.7631,132.9731,5060.0
2023-04-17 09:50:00,139.33,139.54,139.32,139.44,5624.0,132.9635,133.1639,132.954,133.0685,5624.0
2023-04-17 09:55:00,139.51,139.62,139.25,139.33,5266.0,133.1353,133.2403,132.8872,132.9635,5266.0
2023-04-17 10:00:00,139.36,139.54,139.19,139.23,4600.0,132.9922,133.1639,132.8299,132.8681,4600.0
2023-04-17 10:05:00,139.25,139.62,139.23,139.58,5559.0,132.8872,133.2403,132.8681,133.2021,5559.0
2023-04-17 10:10:00,139.64,139.83,139.57,139.67,5973.0,133.2594,133.4407,133.1926,133.288,5973.0
2023-04-17 10:15:00,139.66,139.72,139.52,139.63,7915.0,133.2784,133.3357,133.1448,133.2498,7915.0
2023-04-17 10:20:00,139.68,139.72,139.6,139.66,4828.0,133.2975,133.3357,133.2212,133.2784,4828.0
2023-04-17 10:25:00,139.69,139.92,139.69,139.86,4240.0,133.3071,133.5266,133.3071,133.4693,4240.0
2023-04-17 10:30:00,139.92,139.95,139.74,139.8,5759.0,133.5266,133.5552,133.3548,133.4121,5759.0
2023-04-17 10:35:00,139.84,139.84,139.38,139.45,4558.0,133.4502,133.4502,133.0112,133.078,4558.0
2023-04-17 10:40:00,139.41,139.54,139.26,139.47,5044.0,133.0399,133.1639,132.8967,133.0971,5044.0
2023-04-17 10:45:00,139.44,139.64,139.34,139.64,4254.0,133.0685,133.2594,132.9731,133.2594,4254.0
2023-04-17 10:50:00,139.69,139.71,139.55,139.56,3896.0,133.3071,133.3262,133.1735,133.183,3896.0
2023-04-17 10:55:00,139.57,139.75,139.51,139.68,4368.0,133.1926,133.3643,133.1353,133.2975,4368.0
2023-04-17 11:00:00,139.72,139.89,139.65,139.71,6422.0,133.3357,133.4979,133.2689,133.3262,6422.0
2023-04-17 11:05:00,139.77,139.89,139.72,139.8,5225.0,133.3834,133.4979,133.3357,133.4121,5225.0
2023-04-17 11:10:00,139.8,139.86,139.71,139.78,17236.0,133.4121,133.4693,133.3262,133.393,17236.0
2023-04-17 11:15:00,139.81,140.0,139.81,139.9,12214.0,133.4216,133.6029,133.4216,133.5075,12214.0
2023-04-17 11:20:00,139.91,140.03,139.74,139.92,11875.0,133.517,133.6315,133.3548,133.5266,11875.0
2023-04-17 11:25:00,139.97,140.02,139.83,139.86,15776.0,133.5743,133.622,133.4407,133.4693,15776.0
2023-04-17 11:30:00,139.89,139.89,139.6,139.6,12687.0,133.4979,133.4979,133.2212,133.2212,12687.0
2023-04-17 11:35:00,139.63,139.66,139.47,139.5,5030.0,133.2498,133.2784,133.0971,133.1258,5030.0
2023-04-17 11:40:00,139.54,139.61,139.42,139.47,9342.0,133.1639,133.2307,133.0494,133.0971,9342.0
2023-04-17 11:45:00,139.41,139.76,139.41,139.74,11633.0,133.0399,133.3739,133.0399,133.3548,11633.0
2023-04-17 11:50:00,139.75,140.08,139.75,140.0,8098.0,133.3643,133.6793,133.3643,133.6029,8098.0
2023-04-17 11:55:00,139.97,140.04,139.89,139.95,3900.0,133.5743,133.6411,133.4979,133.5552,3900.0
2023-04-17 12:00:00,139.98,140.08,139.96,140.03,3979.0,133.5838,133.6793,133.5647,133.6315,3979.0
2023-04-17 12:05:00,140.05,140.08,139.91,139.97,2874.0,133.6506,133.6793,133.517,133.5743,2874.0
2023-04-17 12:10:00,140.01,140.04,139.85,139.89,4456.0,133.6125,133.6411,133.4598,133.4979,4456.0
2023-04-17 12:15:00,139.94,139.97,139.87,139.9,4420.0,133.5457,133.5743,133.4789,133.5075,4420.0
2023-04-17 12:20:00,139.9,139.92,139.81,139.91,3495.0,133.5075,133.5266,133.4216,133.517,3495.0
2023-04-17 12:25:00,139.94,140.06,139.94,140.05,2000.0,133.5457,133.6602,133.5457,133.6506,2000.0
2023-04-17 12:30:00,140.02,140.1,140.0,140.04,2529.0,133.622,133.6983,133.6029,133.6411,2529.0
2023-04-17 12:35:00,140.03,140.17,139.99,140.15,3450.0,133.6315,133.7651,133.5934,133.7461,3450.0
2023-04-17 12:40:00,140.11,140.12,140.04,140.06,3093.0,133.7079,133.7174,133.6411,133.6602,3093.0
2023-04-17 12:45:00,140.1,140.12,140.01,140.05,2525.0,133.6983,133.7174,133.6125,133.6506,2525.0
2023-04-17 12:50:00,140.02,140.02,139.89,139.92,3360.0,133.622,133.622,133.4979,133.5266,3360.0
2023-04-17 12:55:00,139.9,139.92,139.76,139.8,2702.0,133.5075,133.5266,133.3739,133.4121,2702.0
2023-04-17 13:00:00,139.8,139.81,139.64,139.67,5672.0,133.4121,133.4216,133.2594,133.288,5672.0
2023-04-17 13:05:00,139.66,139.68,139.45,139.52,4118.0,133.2784,133.2975,133.078,133.1448,4118.0
2023-04-17 13:10:00,139.52,139.62,139.5,139.62,2005.0,133.1448,133.2403,133.1258,133.2403,2005.0
2023-04-17 13:15:00,139.62,139.73,139.61,139.72,2050.0,133.2403,133.3453,133.2307,133.3357,2050.0
2023-04-17 13:20:00,139.69,139.74,139.6,139.62,2938.0,133.3071,133.3548,133.2212,133.2403,2938.0
2023-04-17 13:25:00,139.65,139.69,139.64,139.66,2370.0,133.2689,133.3071,133.2594,133.2784,2370.0
2023-04-17 13:30:00,139.67,139.77,139.67,139.71,3752.0,133.288,133.3834,133.288,133.3262,3752.0
2023-04-17 13:35:00,139.71,139.79,139.7,139.72,3243.0,133.3262,133.4025,133.3166,133.3357,3243.0
2023-04-17 13:40:00,139.69,139.69,139.55,139.56,2542.0,133.3071,133.3071,133.1735,133.183,2542.0
2023-04-17 13:45:00,139.57,139.63,139.55,139.57,4853.0,133.1926,133.2498,133.1735,133.1926,4853.0
2023-04-17 13:50:00,139.55,139.59,139.44,139.44,3967.0,133.1735,133.2116,133.0685,133.0685,3967.0
2023-04-17 13:55:00,139.42,139.48,139.34,139.48,6478.0,133.0494,133.1067,132.9731,133.1067,6478.0
2023-04-17 14:00:00,139.47,139.51,139.4,139.47,5860.0,133.0971,133.1353,133.0303,133.0971,5860.0
2023-04-17 14:05:00,139.46,139.59,139.43,139.56,3180.0,133.0876,133.2116,133.059,133.183,3180.0
2023-04-17 14:10:00,139.55,139.67,139.47,139.67,2275.0,133.1735,133.288,133.0971,133.288,2275.0
2023-04-17 14:15:00,139.58,139.66,139.56,139.66,2503.0,133.2021,133.2784,133.183,133.2784,2503.0
2023-04-17 14:20:00,139.66,139.7,139.65,139.69,3935.0,133.2784,133.3166,133.2689,133.3071,3935.0
2023-04-17 14:25:00,139.69,139.71,139.57,139.67,4386.0,133.3071,133.3262,133.1926,133.288,4386.0
2023-04-17 14:30:00,139.65,139.82,139.64,139.8,3619.0,133.2689,133.4311,133.2594,133.4121,3619.0
2023-04-17 14:35:00,139.8,139.88,139.8,139.87,2745.0,133.4121,133.4884,133.4121,133.4789,2745.0
2023-04-17 14:40:00,139.87,140.02,139.85,139.97,5975.0,133.4789,133.622,133.4598,133.5743,5975.0
2023-04-17 14:45:00,139.99,140.27,139.98,140.27,5826.0,133.5934,133.8606,133.5838,133.8606,5826.0
2023-04-17 14:50:00,140.27,140.34,140.23,140.26,6731.0,133.8606,133.9274,133.8224,133.851,6731.0
2023-04-17 14:55:00,140.29,140.31,140.25,140.25,4619.0,133.8797,133.8987,133.8415,133.8415,4619.0
2023-04-17 15:00:00,140.28,140.52,140.26,140.46,4227.0,133.8701,134.0992,133.851,134.0419,4227.0
2023-04-17 15:05:00,140.5,140.53,140.47,140.53,3035.0,134.0801,134.1087,134.0514,134.1087,3035.0
2023-04-17 15:10:00,140.53,140.56,140.46,140.47,7480.0,134.1087,134.1373,134.0419,134.0514,7480.0
2023-04-17 15:15:00,140.49,140.53,140.46,140.46,2508.0,134.0705,134.1087,134.0419,134.0419,2508.0
2023-04-17 15:20:00,140.47,140.54,140.46,140.51,3749.0,134.0514,134.1182,134.0419,134.0896,3749.0
2023-04-17 15:25:00,140.49,140.66,140.48,140.58,4979.0,134.0705,134.2328,134.061,134.1564,4979.0
2023-04-17 15:30:00,140.57,140.68,140.56,140.58,7696.0,134.1469,134.2518,134.1373,134.1564,7696.0
2023-04-17 15:35:00,140.56,140.57,140.38,140.38,7824.0,134.1373,134.1469,133.9656,133.9656,7824.0
2023-04-17 15:40:00,140.38,140.59,140.38,140.58,10774.0,133.9656,134.166,133.9656,134.1564,10774.0
2023-04-17 15:45:00,140.55,140.66,140.52,140.59,18451.0,134.1278,134.2328,134.0992,134.166,18451.0
2023-04-17 15:50:00,140.56,140.95,140.52,140.89,30406.0,134.1373,134.5095,134.0992,134.4522,30406.0
2023-04-17 15:55:00,140.89,141.01,140.77,140.93,64933.0,134.4522,134.5668,134.3377,134.4904,64933.0
2023-04-18 09:30:00,141.67,142.02,141.39,141.9,13156.0,135.1966,135.5306,134.9294,135.4161,13156.0
2023-04-18 09:35:00,141.79,142.04,141.6,142.04,1700.0,135.3111,135.5497,135.1298,135.5497,1700.0
2023-04-18 09:40:00,141.92,142.02,141.65,141.83,3927.0,135.4352,135.5306,135.1775,135.3493,3927.0
2023-04-18 09:45:00,141.82,141.95,141.57,141.66,11535.0,135.3398,135.4638,135.1012,135.1871,11535.0
2023-04-18 09:50:00,141.58,141.58,141.01,141.01,6192.0,135.1107,135.1107,134.5668,134.5668,6192.0
2023-04-18 09:55:00,140.98,141.01,140.74,140.86,3516.0,134.5381,134.5668,134.3091,134.4236,3516.0
2023-04-18 10:00:00,140.99,141.1,140.71,140.77,3770.0,134.5477,134.6527,134.2805,134.3377,3770.0
2023-04-18 10:05:00,140.88,141.09,140.82,141.09,4518.0,134.4427,134.6431,134.3854,134.6431,4518.0
2023-04-18 10:10:00,141.02,141.11,140.87,141.09,5579.0,134.5763,134.6622,134.4332,134.6431,5579.0
2023-04-18 10:15:00,141.11,141.37,141.11,141.25,3837.0,134.6622,134.9103,134.6622,134.7958,3837.0
2023-04-18 10:20:00,141.33,141.61,141.31,141.56,6744.0,134.8721,135.1393,134.8531,135.0916,6744.0
2023-04-18 10:25:00,141.58,141.58,141.31,141.47,13145.0,135.1107,135.1107,134.8531,135.0057,13145.0
2023-04-18 10:30:00,141.44,141.49,141.14,141.14,14583.0,134.9771,135.0248,134.6908,134.6908,14583.0
2023-04-18 10:35:00,141.14,141.64,141.13,141.59,8592.0,134.6908,135.168,134.6813,135.1203,8592.0
2023-04-18 10:40:00,141.62,141.73,141.57,141.66,5012.0,135.1489,135.2539,135.1012,135.1871,5012.0
2023-04-18 10:45:00,141.66,141.66,141.49,141.5,3621.0,135.1871,135.1871,135.0248,135.0344,3621.0
2023-04-18 10:50:00,141.46,141.51,141.24,141.31,5930.0,134.9962,135.0439,134.7863,134.8531,5930.0
2023-04-18 10:55:00,141.29,141.42,141.28,141.42,3624.0,134.834,134.958,134.8244,134.958,3624.0
2023-04-18 11:00:00,141.44,141.55,141.39,141.48,8155.0,134.9771,135.0821,134.9294,135.0153,8155.0
2023-04-18 11:05:00,141.49,141.53,141.31,141.34,11470.0,135.0248,135.063,134.8531,134.8817,11470.0
2023-04-18 11:10:00,141.31,141.38,141.17,141.38,6007.0,134.8531,134.9199,134.7195,134.9199,6007.0
2023-04-18 11:15:00,141.41,141.43,141.3,141.39,5300.0,134.9485,134.9676,134.8435,134.9294,5300.0
2023-04-18 11:20:00,141.36,141.41,141.31,141.39,4554.0,134.9008,134.9485,134.8531,134.9294,4554.0
2023-04-18 11:25:00,141.41,141.6,141.41,141.6,6096.0,134.9485,135.1298,134.9485,135.1298,6096.0
2023-04-18 11:30:00,141.59,141.7,141.56,141.67,4878.0,135.1203,135.2252,135.0916,135.1966,4878.0
2023-04-18 11:35:00,141.66,141.7,141.44,141.53,9424.0,135.1871,135.2252,134.9771,135.063,9424.0
2023-04-18 11:40:00,141.53,141.67,141.47,141.65,9813.0,135.063,135.1966,135.0057,135.1775,9813.0
2023-04-18 11:45:00,141.62,141.79,141.56,141.7,5417.0,135.1489,135.3111,135.0916,135.2252,5417.0
2023-04-18 11:50:00,141.69,141.69,141.48,141.58,3998.0,135.2157,135.2157,135.0153,135.1107,3998.0
2023-04-18 11:55:00,141.57,141.62,141.51,141.58,4543.0,135.1012,135.1489,135.0439,135.1107,4543.0
2023-04-18 12:00:00,141.63,141.68,141.55,141.68,3734.0,135.1584,135.2061,135.0821,135.2061,3734.0
2023-04-18 12:05:00,141.69,141.76,141.62,141.76,4010.0,135.2157,135.2825,135.1489,135.2825,4010.0
2023-04-18 12:10:00,141.73,141.78,141.64,141.73,3821.0,135.2539,135.3016,135.168,135.2539,3821.0
2023-04-18 12:15:00,141.7,141.72,141.63,141.68,4944.0,135.2252,135.2443,135.1584,135.2061,4944.0
2023-04-18 12:20:00,141.69,141.74,141.61,141.62,2832.0,135.2157,135.2634,135.1393,135.1489,2832.0
2023-04-18 12:25:00,141.62,141.78,141.62,141.76,6041.0,135.1489,135.3016,135.1489,135.2825,6041.0
2023-04-18 12:30:00,141.8,141.8,141.68,141.72,3300.0,135.3207,135.3207,135.2061,135.2443,3300.0
2023-04-18 12:35:00,141.73,141.89,141.7,141.8,5855.0,135.2539,135.4066,135.2252,135.3207,5855.0
2023-04-18 12:40:00,141.81,141.98,141.81,141.85,4432.0,135.3302,135.4924,135.3302,135.3684,4432.0
2023-04-18 12:45:00,141.87,141.93,141.87,141.87,1120.0,135.3875,135.4447,135.3875,135.3875,1120.0
2023-04-18 12:50:00,141.85,141.93,141.78,141.9,8119.0,135.3684,135.4447,135.3016,135.4161,8119.0
2023-04-18 12:55:00,141.97,141.97,141.86,141.91,4856.0,135.4829,135.4829,135.3779,135.4256,4856.0
2023-04-18 13:00:00,141.89,141.92,141.75,141.83,3954.0,135.4066,135.4352,135.273,135.3493,3954.0
2023-04-18 13:05:00,141.85,142.0,141.85,141.99,4543.0,135.3684,135.5115,135.3684,135.502,4543.0
2023-04-18 13:10:00,142.0,142.13,141.95,142.02,17215.0,135.5115,135.6356,135.4638,135.5306,17215.0
2023-04-18 13:15:00,141.99,142.0,141.91,141.94,3495.0,135.502,135.5115,135.4256,135.4543,3495.0
2023-04-18 13:20:00,141.94,141.94,141.75,141.75,1003.0,135.4543,135.4543,135.273,135.273,1003.0
2023-04-18 13:25:00,141.73,141.87,141.73,141.83,2400.0,135.2539,135.3875,135.2539,135.3493,2400.0
2023-04-18 13:30:00,141.81,141.95,141.76,141.95,4686.0,135.3302,135.4638,135.2825,135.4638,4686.0
2023-04-18 13:35:00,141.96,142.07,141.96,141.99,7311.0,135.4734,135.5783,135.4734,135.502,7311.0
2023-04-18 13:40:00,141.99,142.12,141.98,142.11,6436.0,135.502,135.626,135.4924,135.6165,6436.0
2023-04-18 13:45:00,142.11,142.2,142.07,142.19,4933.0,135.6165,135.7024,135.5783,135.6928,4933.0
2023-04-18 13:50:00,142.19,142.24,142.16,142.19,4458.0,135.6928,135.7406,135.6642,135.6928,4458.0
2023-04-18 13:55:00,142.16,142.22,142.06,142.06,7625.0,135.6642,135.7215,135.5688,135.5688,7625.0
2023-04-18 14:00:00,142.09,142.18,142.07,142.18,11758.0,135.5974,135.6833,135.5783,135.6833,11758.0
2023-04-18 14:05:00,142.18,142.4,142.14,142.4,15880.0,135.6833,135.8932,135.6451,135.8932,15880.0
2023-04-18 14:10:00,142.39,142.46,142.3,142.38,8325.0,135.8837,135.9505,135.7978,135.8742,8325.0
2023-04-18 14:15:00,142.35,142.46,142.0,142.01,9767.0,135.8455,135.9505,135.5115,135.5211,9767.0
2023-04-18 14:20:00,142.01,142.06,141.9,142.06,8477.0,135.5211,135.5688,135.4161,135.5688,8477.0
2023-04-18 14:25:00,142.06,142.18,142.04,142.06,7668.0,135.5688,135.6833,135.5497,135.5688,7668.0
2023-04-18 14:30:00,142.05,142.13,142.04,142.09,6595.0,135.5592,135.6356,135.5497,135.5974,6595.0
2023-04-18 14:35:00,142.07,142.3,142.02,142.21,8901.0,135.5783,135.7978,135.5306,135.7119,8901.0
2023-04-18 14:40:00,142.19,142.19,141.92,141.99,6112.0,135.6928,135.6928,135.4352,135.502,6112.0
2023-04-18 14:45:00,141.96,141.96,141.6,141.72,19678.0,135.4734,135.4734,135.1298,135.2443,19678.0
2023-04-18 14:50:00,141.72,141.72,141.53,141.54,9635.0,135.2443,135.2443,135.063,135.0725,9635.0
2023-04-18 14:55:00,141.56,141.88,141.56,141.81,5834.0,135.0916,135.397,135.0916,135.3302,5834.0
2023-04-18 15:00:00,141.86,141.92,141.81,141.84,9198.0,135.3779,135.4352,135.3302,135.3588,9198.0
2023-04-18 15:05:00,141.85,141.86,141.69,141.69,11971.0,135.3684,135.3779,135.2157,135.2157,11971.0
2023-04-18 15:10:00,141.71,141.83,141.65,141.66,7473.0,135.2348,135.3493,135.1775,135.1871,7473.0
2023-04-18 15:15:00,141.63,141.78,141.63,141.75,6066.0,135.1584,135.3016,135.1584,135.273,6066.0
2023-04-18 15:20:00,141.77,141.88,141.69,141.7,8044.0,135.292,135.397,135.2157,135.2252,8044.0
2023-04-18 15:25:00,141.67,141.7,141.61,141.69,3800.0,135.1966,135.2252,135.1393,135.2157,3800.0
2023-04-18 15:30:00,141.67,141.77,141.62,141.72,7158.0,135.1966,135.292,135.1489,135.2443,7158.0
2023-04-18 15:35:00,141.73,141.76,141.38,141.53,26898.0,135.2539,135.2825,134.9199,135.063,26898.0
2023-04-18 15:40:00,141.54,141.67,141.45,141.66,23354.0,135.0725,135.1966,134.9867,135.1871,23354.0
2023-04-18 15:45:00,141.66,141.78,141.54,141.7,20817.0,135.1871,135.3016,135.0725,135.2252,20817.0
2023-04-18 15:50:00,141.69,141.79,141.49,141.64,41014.0,135.2157,135.3111,135.0248,135.168,41014.0
2023-04-18 15:55:00,141.65,141.76,141.55,141.61,69121.0,135.1775,135.2825,135.0821,135.1393,69121.0
2023-04-19 09:30:00,141.64,142.38,141.51,141.85,20441.0,135.168,135.8742,135.0439,135.3684,20441.0
2023-04-19 09:35:00,141.65,141.65,141.13,141.16,9945.0,135.1775,135.1775,134.6813,134.7099,9945.0
2023-04-19 09:40:00,141.24,141.41,141.2,141.33,8490.0,134.7863,134.9485,134.7481,134.8721,8490.0
2023-04-19 09:45:00,141.02,141.28,140.69,140.9,5157.0,134.5763,134.8244,134.2614,134.4618,5157.0
2023-04-19 09:50:00,140.91,141.03,140.49,140.49,7278.0,134.4713,134.5858,134.0705,134.0705,7278.0
2023-04-19 09:55:00,140.53,140.8,140.35,140.43,29043.0,134.1087,134.3664,133.9369,134.0133,29043.0
2023-04-19 10:00:00,140.57,140.82,140.52,140.78,7678.0,134.1469,134.3854,134.0992,134.3473,7678.0
2023-04-19 10:05:00,140.75,140.76,140.45,140.71,6292.0,134.3186,134.3282,134.0324,134.2805,6292.0
2023-04-19 10:10:00,140.76,140.89,140.64,140.84,10146.0,134.3282,134.4522,134.2137,134.4045,10146.0
2023-04-19 10:15:00,140.84,141.02,140.82,140.98,12463.0,134.4045,134.5763,134.3854,134.5381,12463.0
2023-04-19 10:20:00,140.98,141.05,140.83,140.83,12642.0,134.5381,134.6049,134.395,134.395,12642.0
2023-04-19 10:25:00,140.87,141.03,140.86,140.94,6839.0,134.4332,134.5858,134.4236,134.5,6839.0
2023-04-19 10:30:00,140.98,141.0,140.86,140.91,9924.0,134.5381,134.5572,134.4236,134.4713,9924.0
2023-04-19 10:35:00,140.9,140.96,140.74,140.77,8809.0,134.4618,134.519,134.3091,134.3377,8809.0
2023-04-19 10:40:00,140.76,141.0,140.73,141.0,6023.0,134.3282,134.5572,134.2996,134.5572,6023.0
2023-04-19 10:45:00,140.99,141.0,140.7,140.9,15474.0,134.5477,134.5572,134.2709,134.4618,15474.0
2023-04-19 10:50:00,140.9,140.95,140.83,140.84,5205.0,134.4618,134.5095,134.395,134.4045,5205.0
2023-04-19 10:55:00,140.84,140.88,140.79,140.81,8244.0,134.4045,134.4427,134.3568,134.3759,8244.0
2023-04-19 11:00:00,140.82,140.86,140.6,140.64,5575.0,134.3854,134.4236,134.1755,134.2137,5575.0
2023-04-19 11:05:00,140.66,140.69,140.56,140.58,3781.0,134.2328,134.2614,134.1373,134.1564,3781.0
2023-04-19 11:10:00,140.58,140.64,140.53,140.58,8428.0,134.1564,134.2137,134.1087,134.1564,8428.0
2023-04-19 11:15:00,140.61,140.69,140.55,140.56,6761.0,134.185,134.2614,134.1278,134.1373,6761.0
2023-04-19 11:20:00,140.58,140.66,140.56,140.62,6651.0,134.1564,134.2328,134.1373,134.1946,6651.0
2023-04-19 11:25:00,140.6,140.66,140.55,140.6,6301.0,134.1755,134.2328,134.1278,134.1755,6301.0
2023-04-19 11:30:00,140.58,140.59,140.46,140.55,4346.0,134.1564,134.166,134.0419,134.1278,4346.0
2023-04-19 11:35:00,140.55,140.64,140.5,140.54,5969.0,134.1278,134.2137,134.0801,134.1182,5969.0
2023-04-19 11:40:00,140.56,140.59,140.36,140.36,2860.0,134.1373,134.166,133.9465,133.9465,2860.0
2023-04-19 11:45:00,140.34,140.35,140.16,140.22,12001.0,133.9274,133.9369,133.7556,133.8129,12001.0
2023-04-19 11:50:00,140.19,140.3,140.13,140.23,6806.0,133.7842,133.8892,133.727,133.8224,6806.0
2023-04-19 11:55:00,140.23,140.35,140.13,140.35,9509.0,133.8224,133.9369,133.727,133.9369,9509.0
2023-04-19 12:00:00,140.39,140.48,140.38,140.4,2324.0,133.9751,134.061,133.9656,133.9846,2324.0
2023-04-19 12:05:00,140.36,140.42,140.27,140.38,5004.0,133.9465,134.0037,133.8606,133.9656,5004.0
2023-04-19 12:10:00,140.4,140.61,140.4,140.51,6494.0,133.9846,134.185,133.9846,134.0896,6494.0
2023-04-19 12:15:00,140.54,140.54,140.27,140.32,12755.0,134.1182,134.1182,133.8606,133.9083,12755.0
2023-04-19 12:20:00,140.28,140.38,140.25,140.36,6734.0,133.8701,133.9656,133.8415,133.9465,6734.0
2023-04-19 12:25:00,140.33,140.35,140.2,140.29,5573.0,133.9178,133.9369,133.7938,133.8797,5573.0
2023-04-19 12:30:00,140.29,140.35,140.22,140.34,7480.0,133.8797,133.9369,133.8129,133.9274,7480.0
2023-04-19 12:35:00,140.35,140.42,140.2,140.23,6187.0,133.9369,134.0037,133.7938,133.8224,6187.0
2023-04-19 12:40:00,140.25,140.28,140.14,140.15,9918.0,133.8415,133.8701,133.7365,133.7461,9918.0
2023-04-19 12:45:00,140.15,140.19,139.99,140.02,14176.0,133.7461,133.7842,133.5934,133.622,14176.0
2023-04-19 12:50:00,140.02,140.11,140.0,140.11,8655.0,133.622,133.7079,133.6029,133.7079,8655.0
2023-04-19 12:55:00,140.12,140.12,139.98,140.06,11403.0,133.7174,133.7174,133.5838,133.6602,11403.0
2023-04-19 13:00:00,140.08,140.2,140.08,140.13,6237.0,133.6793,133.7938,133.6793,133.727,6237.0
2023-04-19 13:05:00,140.16,140.22,140.1,140.17,21855.0,133.7556,133.8129,133.6983,133.7651,21855.0
2023-04-19 13:10:00,140.19,140.23,140.09,140.09,7737.0,133.7842,133.8224,133.6888,133.6888,7737.0
2023-04-19 13:15:00,140.04,140.04,139.89,139.95,13583.0,133.6411,133.6411,133.4979,133.5552,13583.0
2023-04-19 13:20:00,139.97,140.03,139.9,140.02,3629.0,133.5743,133.6315,133.5075,133.622,3629.0
2023-04-19 13:25:00,140.02,140.21,140.01,140.21,4123.0,133.622,133.8033,133.6125,133.8033,4123.0
2023-04-19 13:30:00,140.23,140.4,140.23,140.32,3624.0,133.8224,133.9846,133.8224,133.9083,3624.0
2023-04-19 13:35:00,140.31,140.38,140.21,140.34,4987.0,133.8987,133.9656,133.8033,133.9274,4987.0
2023-04-19 13:40:00,140.34,140.46,140.31,140.44,4197.0,133.9274,134.0419,133.8987,134.0228,4197.0
2023-04-19 13:45:00,140.43,140.44,140.35,140.44,4302.0,134.0133,134.0228,133.9369,134.0228,4302.0
2023-04-19 13:50:00,140.43,140.53,140.42,140.49,4632.0,134.0133,134.1087,134.0037,134.0705,4632.0
2023-04-19 13:55:00,140.52,140.61,140.51,140.56,4495.0,134.0992,134.185,134.0896,134.1373,4495.0
2023-04-19 14:00:00,140.6,140.76,140.37,140.44,5814.0,134.1755,134.3282,133.956,134.0228,5814.0
2023-04-19 14:05:00,140.43,140.56,140.4,140.52,6291.0,134.0133,134.1373,133.9846,134.0992,6291.0
2023-04-19 14:10:00,140.51,140.55,140.46,140.49,4045.0,134.0896,134.1278,134.0419,134.0705,4045.0
2023-04-19 14:15:00,140.46,140.47,140.41,140.43,5133.0,134.0419,134.0514,133.9942,134.0133,5133.0
2023-04-19 14:20:00,140.43,140.55,140.42,140.55,3853.0,134.0133,134.1278,134.0037,134.1278,3853.0
2023-04-19 14:25:00,140.56,140.66,140.56,140.66,7682.0,134.1373,134.2328,134.1373,134.2328,7682.0
2023-04-19 14:30:00,140.65,140.67,140.53,140.55,8446.0,134.2232,134.2423,134.1087,134.1278,8446.0
2023-04-19 14:35:00,140.53,140.57,140.48,140.55,4913.0,134.1087,134.1469,134.061,134.1278,4913.0
2023-04-19 14:40:00,140.56,140.58,140.47,140.56,11275.0,134.1373,134.1564,134.0514,134.1373,11275.0
2023-04-19 14:45:00,140.56,140.61,140.5,140.58,12343.0,134.1373,134.185,134.0801,134.1564,12343.0
2023-04-19 14:50:00,140.58,140.6,140.5,140.51,5836.0,134.1564,134.1755,134.0801,134.0896,5836.0
2023-04-19 14:55:00,140.5,140.68,140.49,140.68,9511.0,134.0801,134.2518,134.0705,134.2518,9511.0
2023-04-19 15:00:00,140.69,140.74,140.63,140.69,7491.0,134.2614,134.3091,134.2041,134.2614,7491.0
2023-04-19 15:05:00,140.72,140.78,140.67,140.78,8087.0,134.29,134.3473,134.2423,134.3473,8087.0
2023-04-19 15:10:00,140.78,140.82,140.72,140.75,9870.0,134.3473,134.3854,134.29,134.3186,9870.0
2023-04-19 15:15:00,140.78,140.82,140.6,140.6,15056.0,134.3473,134.3854,134.1755,134.1755,15056.0
2023-04-19 15:20:00,140.59,140.71,140.58,140.68,17532.0,134.166,134.2805,134.1564,134.2518,17532.0
2023-04-19 15:25:00,140.67,140.68,140.53,140.57,9632.0,134.2423,134.2518,134.1087,134.1469,9632.0
2023-04-19 15:30:00,140.56,140.58,140.45,140.45,13896.0,134.1373,134.1564,134.0324,134.0324,13896.0
2023-04-19 15:35:00,140.44,140.47,140.4,140.46,17829.0,134.0228,134.0514,133.9846,134.0419,17829.0
2023-04-19 15:40:00,140.45,140.5,140.41,140.48,18878.0,134.0324,134.0801,133.9942,134.061,18878.0
2023-04-19 15:45:00,140.47,140.47,140.15,140.46,33915.0,134.0514,134.0514,133.7461,134.0419,33915.0
2023-04-19 15:50:00,140.47,140.61,140.34,140.6,56569.0,134.0514,134.185,133.9274,134.1755,56569.0
2023-04-19 15:55:00,140.61,140.61,140.35,140.56,141387.0,134.185,134.185,133.9369,134.1373,141387.0
2023-04-20 09:30:00,139.46,139.67,139.21,139.34,15734.0,133.0876,133.288,132.849,132.9731,15734.0
2023-04-20 09:35:00,139.4,139.73,139.39,139.49,4067.0,133.0303,133.3453,133.0208,133.1162,4067.0
2023-04-20 09:40:00,139.47,139.92,139.47,139.69,11831.0,133.0971,133.5266,133.0971,133.3071,11831.0
2023-04-20 09:45:00,139.69,139.75,139.41,139.42,3000.0,133.3071,133.3643,133.0399,133.0494,3000.0
2023-04-20 09:50:00,139.48,139.49,139.28,139.31,10128.0,133.1067,133.1162,132.9158,132.9444,10128.0
2023-04-20 09:55:00,139.25,139.29,139.09,139.22,5954.0,132.8872,132.9254,132.7345,132.8586,5954.0
2023-04-20 10:00:00,139.3,139.84,139.3,139.84,7144.0,132.9349,133.4502,132.9349,133.4502,7144.0
2023-04-20 10:05:00,139.89,140.18,139.78,140.18,7737.0,133.4979,133.7747,133.393,133.7747,7737.0
2023-04-20 10:10:00,140.23,140.66,140.17,140.51,34553.0,133.8224,134.2328,133.7651,134.0896,34553.0
2023-04-20 10:15:00,140.54,140.9,140.45,140.64,6445.0,134.1182,134.4618,134.0324,134.2137,6445.0
2023-04-20 10:20:00,140.7,140.74,140.35,140.48,5090.0,134.2709,134.3091,133.9369,134.061,5090.0
2023-04-20 10:25:00,140.49,140.75,140.49,140.72,5909.0,134.0705,134.3186,134.0705,134.29,5909.0
2023-04-20 10:30:00,140.7,140.75,140.44,140.64,9072.0,134.2709,134.3186,134.0228,134.2137,9072.0
2023-04-20 10:35:00,140.59,140.7,140.59,140.62,7021.0,134.166,134.2709,134.166,134.1946,7021.0
2023-04-20 10:40:00,140.67,140.73,140.6,140.69,10611.0,134.2423,134.2996,134.1755,134.2614,10611.0
2023-04-20 10:45:00,140.72,140.8,140.5,140.5,8246.0,134.29,134.3664,134.0801,134.0801,8246.0
2023-04-20 10:50:00,140.51,140.56,140.4,140.56,8585.0,134.0896,134.1373,133.9846,134.1373,8585.0
2023-04-20 10:55:00,140.56,140.68,140.46,140.68,4797.0,134.1373,134.2518,134.0419,134.2518,4797.0
2023-04-20 11:00:00,140.69,140.72,140.57,140.57,3371.0,134.2614,134.29,134.1469,134.1469,3371.0
2023-04-20 11:05:00,140.54,140.54,140.28,140.38,6569.0,134.1182,134.1182,133.8701,133.9656,6569.0
2023-04-20 11:10:00,140.39,140.42,140.21,140.21,9275.0,133.9751,134.0037,133.8033,133.8033,9275.0
2023-04-20 11:15:00,140.22,140.22,140.03,140.03,9561.0,133.8129,133.8129,133.6315,133.6315,9561.0
2023-04-20 11:20:00,140.03,140.09,139.92,139.95,9303.0,133.6315,133.6888,133.5266,133.5552,9303.0
2023-04-20 11:25:00,140.0,140.08,139.96,140.02,8069.0,133.6029,133.6793,133.5647,133.622,8069.0
2023-04-20 11:30:00,140.0,140.02,139.93,139.93,3554.0,133.6029,133.622,133.5361,133.5361,3554.0
2023-04-20 11:35:00,139.9,139.98,139.86,139.97,6387.0,133.5075,133.5838,133.4693,133.5743,6387.0
2023-04-20 11:40:00,140.0,140.3,139.97,140.27,16434.0,133.6029,133.8892,133.5743,133.8606,16434.0
2023-04-20 11:45:00,140.3,140.4,140.26,140.36,7627.0,133.8892,133.9846,133.851,133.9465,7627.0
2023-04-20 11:50:00,140.36,140.49,140.35,140.38,3788.0,133.9465,134.0705,133.9369,133.9656,3788.0
2023-04-20 11:55:00,140.38,140.52,140.35,140.5,7520.0,133.9656,134.0992,133.9369,134.0801,7520.0
2023-04-20 12:00:00,140.54,140.62,140.5,140.58,5348.0,134.1182,134.1946,134.0801,134.1564,5348.0
2023-04-20 12:05:00,140.57,140.57,140.37,140.42,6012.0,134.1469,134.1469,133.956,134.0037,6012.0
2023-04-20 12:10:00,140.43,140.58,140.42,140.56,7789.0,134.0133,134.1564,134.0037,134.1373,7789.0
2023-04-20 12:15:00,140.59,140.6,140.43,140.43,3232.0,134.166,134.1755,134.0133,134.0133,3232.0
2023-04-20 12:20:00,140.44,140.55,140.37,140.55,5126.0,134.0228,134.1278,133.956,134.1278,5126.0
2023-04-20 12:25:00,140.53,140.54,140.42,140.48,5394.0,134.1087,134.1182,134.0037,134.061,5394.0
2023-04-20 12:30:00,140.44,140.53,140.42,140.51,3723.0,134.0228,134.1087,134.0037,134.0896,3723.0
2023-04-20 12:35:00,140.53,140.53,140.38,140.41,10433.0,134.1087,134.1087,133.9656,133.9942,10433.0
2023-04-20 12:40:00,140.43,140.55,140.42,140.45,2799.0,134.0133,134.1278,134.0037,134.0324,2799.0
2023-04-20 12:45:00,140.43,140.48,140.38,140.39,2578.0,134.0133,134.061,133.9656,133.9751,2578.0
2023-04-20 12:50:00,140.4,140.48,140.26,140.28,10201.0,133.9846,134.061,133.851,133.8701,10201.0
2023-04-20 12:55:00,140.24,140.29,140.14,140.17,9544.0,133.8319,133.8797,133.7365,133.7651,9544.0
2023-04-20 13:00:00,140.14,140.34,140.13,140.34,6616.0,133.7365,133.9274,133.727,133.9274,6616.0
2023-04-20 13:05:00,140.36,140.52,140.36,140.52,4325.0,133.9465,134.0992,133.9465,134.0992,4325.0
2023-04-20 13:10:00,140.51,140.53,140.41,140.5,5744.0,134.0896,134.1087,133.9942,134.0801,5744.0
2023-04-20 13:15:00,140.5,140.53,140.38,140.4,6397.0,134.0801,134.1087,133.9656,133.9846,6397.0
2023-04-20 13:20:00,140.37,140.37,140.24,140.25,6901.0,133.956,133.956,133.8319,133.8415,6901.0
2023-04-20 13:25:00,140.24,140.27,140.19,140.27,8355.0,133.8319,133.8606,133.7842,133.8606,8355.0
2023-04-20 13:30:00,140.25,140.29,140.2,140.26,6742.0,133.8415,133.8797,133.7938,133.851,6742.0
2023-04-20 13:35:00,140.26,140.31,140.19,140.21,14544.0,133.851,133.8987,133.7842,133.8033,14544.0
2023-04-20 13:40:00,140.21,140.22,140.07,140.22,16288.0,133.8033,133.8129,133.6697,133.8129,16288.0
2023-04-20 13:45:00,140.22,140.58,140.22,140.5,16664.0,133.8129,134.1564,133.8129,134.0801,16664.0
2023-04-20 13:50:00,140.49,140.78,140.49,140.72,17793.0,134.0705,134.3473,134.0705,134.29,17793.0
2023-04-20 13:55:00,140.71,140.95,140.68,140.85,12759.0,134.2805,134.5095,134.2518,134.4141,12759.0
2023-04-20 14:00:00,140.84,140.85,140.6,140.65,18919.0,134.4045,134.4141,134.1755,134.2232,18919.0
2023-04-20 14:05:00,140.66,140.78,140.51,140.78,12286.0,134.2328,134.3473,134.0896,134.3473,12286.0
2023-04-20 14:10:00,140.76,140.8,140.63,140.67,17985.0,134.3282,134.3664,134.2041,134.2423,17985.0
2023-04-20 14:15:00,140.65,140.98,140.63,140.83,28218.0,134.2232,134.5381,134.2041,134.395,28218.0
2023-04-20 14:20:00,140.83,140.86,140.77,140.81,19570.0,134.395,134.4236,134.3377,134.3759,19570.0
2023-04-20 14:25:00,140.81,141.17,140.8,141.1,13271.0,134.3759,134.7195,134.3664,134.6527,13271.0
2023-04-20 14:30:00,141.08,141.1,140.73,140.77,27681.0,134.6336,134.6527,134.2996,134.3377,27681.0
2023-04-20 14:35:00,140.75,140.76,140.45,140.5,16914.0,134.3186,134.3282,134.0324,134.0801,16914.0
2023-04-20 14:40:00,140.5,140.57,140.32,140.57,13416.0,134.0801,134.1469,133.9083,134.1469,13416.0
2023-04-20 14:45:00,140.57,140.69,140.55,140.6,7180.0,134.1469,134.2614,134.1278,134.1755,7180.0
2023-04-20 14:50:00,140.62,140.78,140.57,140.73,37934.0,134.1946,134.3473,134.1469,134.2996,37934.0
2023-04-20 14:55:00,140.73,140.79,140.6,140.67,18793.0,134.2996,134.3568,134.1755,134.2423,18793.0
2023-04-20 15:00:00,140.68,140.7,140.49,140.5,20654.0,134.2518,134.2709,134.0705,134.0801,20654.0
2023-04-20 15:05:00,140.5,140.55,140.37,140.46,17913.0,134.0801,134.1278,133.956,134.0419,17913.0
2023-04-20 15:10:00,140.46,140.49,140.26,140.28,26561.0,134.0419,134.0705,133.851,133.8701,26561.0
2023-04-20 15:15:00,140.26,140.31,140.06,140.26,20788.0,133.851,133.8987,133.6602,133.851,20788.0
2023-04-20 15:20:00,140.25,140.53,140.24,140.5,18115.0,133.8415,134.1087,133.8319,134.0801,18115.0
2023-04-20 15:25:00,140.5,140.66,140.37,140.46,19619.0,134.0801,134.2328,133.956,134.0419,19619.0
2023-04-20 15:30:00,140.5,140.71,140.44,140.57,25454.0,134.0801,134.2805,134.0228,134.1469,25454.0
2023-04-20 15:35:00,140.56,140.63,140.38,140.63,28025.0,134.1373,134.2041,133.9656,134.2041,28025.0
2023-04-20 15:40:00,140.62,140.83,140.62,140.79,39764.0,134.1946,134.395,134.1946,134.3568,39764.0
2023-04-20 15:45:00,140.8,141.0,140.77,140.99,77404.0,134.3664,134.5572,134.3377,134.5477,77404.0
2023-04-20 15:50:00,140.97,141.36,140.84,141.36,93213.0,134.5286,134.9008,134.4045,134.9008,93213.0
2023-04-20 15:55:00,141.38,141.57,141.23,141.48,138364.0,134.9199,135.1012,134.7767,135.0153,138364.0
2023-04-21 09:30:00,144.86,144.86,143.49,144.03,187365.0,138.2408,138.2408,136.9334,137.4488,187365.0
2023-04-21 09:35:00,144.03,145.14,143.94,144.26,86942.0,137.4488,138.508,137.3629,137.6683,86942.0
2023-04-21 09:40:00,144.26,144.4,143.23,143.5,52808.0,137.6683,137.8019,136.6853,136.943,52808.0
2023-04-21 09:45:00,143.49,143.6,143.03,143.48,40212.0,136.9334,137.0384,136.4945,136.9239,40212.0
2023-04-21 09:50:00,143.47,143.88,142.22,142.92,46371.0,136.9144,137.3056,135.7215,136.3895,46371.0
2023-04-21 09:55:00,142.9,142.99,141.98,142.22,106750.0,136.3704,136.4563,135.4924,135.7215,106750.0
2023-04-21 10:00:00,142.16,142.16,141.19,141.56,34046.0,135.6642,135.6642,134.7385,135.0916,34046.0
2023-04-21 10:05:00,141.62,142.4,141.62,142.36,23120.0,135.1489,135.8932,135.1489,135.8551,23120.0
2023-04-21 10:10:00,142.39,142.69,142.24,142.69,19798.0,135.8837,136.17,135.7406,136.17,19798.0
2023-04-21 10:15:00,142.63,143.17,142.57,143.13,36195.0,136.1127,136.6281,136.0555,136.5899,36195.0
2023-04-21 10:20:00,143.18,143.73,143.1,143.44,32987.0,136.6376,137.1625,136.5613,136.8857,32987.0
2023-04-21 10:25:00,143.5,143.67,143.14,143.42,26655.0,136.943,137.1052,136.5994,136.8666,26655.0
2023-04-21 10:30:00,143.41,143.51,142.45,142.48,43824.0,136.8571,136.9525,135.941,135.9696,43824.0
2023-04-21 10:35:00,142.42,143.04,142.4,142.6,20629.0,135.9123,136.504,135.8932,136.0841,20629.0
2023-04-21 10:40:00,142.62,142.8,142.33,142.35,29429.0,136.1032,136.275,135.8264,135.8455,29429.0
2023-04-21 10:45:00,142.4,143.07,141.96,143.01,17533.0,135.8932,136.5326,135.4734,136.4754,17533.0
2023-04-21 10:50:00,143.06,143.06,142.14,142.66,26664.0,136.5231,136.5231,135.6451,136.1414,26664.0
2023-04-21 10:55:00,142.57,142.92,142.5,142.75,11767.0,136.0555,136.3895,135.9887,136.2273,11767.0
2023-04-21 11:00:00,142.76,143.07,142.71,142.92,15179.0,136.2368,136.5326,136.1891,136.3895,15179.0
2023-04-21 11:05:00,142.89,143.07,142.67,142.73,14590.0,136.3609,136.5326,136.1509,136.2082,14590.0
2023-04-21 11:10:00,142.67,142.68,142.25,142.3,10487.0,136.1509,136.1605,135.7501,135.7978,10487.0
2023-04-21 11:15:00,142.22,142.3,142.07,142.17,11631.0,135.7215,135.7978,135.5783,135.6738,11631.0
2023-04-21 11:20:00,142.18,142.4,142.18,142.35,10917.0,135.6833,135.8932,135.6833,135.8455,10917.0
2023-04-21 11:25:00,142.36,142.41,142.14,142.39,14643.0,135.8551,135.9028,135.6451,135.8837,14643.0
2023-04-21 11:30:00,142.41,142.49,142.33,142.36,7579.0,135.9028,135.9791,135.8264,135.8551,7579.0
2023-04-21 11:35:00,142.35,142.35,142.0,142.0,14683.0,135.8455,135.8455,135.5115,135.5115,14683.0
2023-04-21 11:40:00,142.03,142.29,142.02,142.15,16546.0,135.5402,135.7883,135.5306,135.6547,16546.0
2023-04-21 11:45:00,142.16,142.31,141.95,142.0,28878.0,135.6642,135.8074,135.4638,135.5115,28878.0
2023-04-21 11:50:00,142.0,142.2,141.96,142.18,11564.0,135.5115,135.7024,135.4734,135.6833,11564.0
2023-04-21 11:55:00,142.16,142.38,142.12,142.27,7822.0,135.6642,135.8742,135.626,135.7692,7822.0
2023-04-21 12:00:00,142.26,142.42,142.26,142.39,7562.0,135.7596,135.9123,135.7596,135.8837,7562.0
2023-04-21 12:05:00,142.41,142.5,142.36,142.36,9128.0,135.9028,135.9887,135.8551,135.8551,9128.0
2023-04-21 12:10:00,142.34,142.37,142.13,142.27,11286.0,135.836,135.8646,135.6356,135.7692,11286.0
2023-04-21 12:15:00,142.25,142.45,142.23,142.45,6660.0,135.7501,135.941,135.731,135.941,6660.0
2023-04-21 12:20:00,142.45,142.52,142.26,142.37,12506.0,135.941,136.0078,135.7596,135.8646,12506.0
2023-04-21 12:25:00,142.36,142.51,142.2,142.24,11208.0,135.8551,135.9982,135.7024,135.7406,11208.0
2023-04-21 12:30:00,142.19,142.32,142.19,142.31,7882.0,135.6928,135.8169,135.6928,135.8074,7882.0
2023-04-21 12:35:00,142.33,142.54,142.28,142.37,10008.0,135.8264,136.0269,135.7787,135.8646,10008.0
2023-04-21 12:40:00,142.37,142.37,142.23,142.34,7659.0,135.8646,135.8646,135.731,135.836,7659.0
2023-04-21 12:45:00,142.32,142.47,142.28,142.47,8892.0,135.8169,135.9601,135.7787,135.9601,8892.0
2023-04-21 12:50:00,142.44,142.65,142.43,142.6,9224.0,135.9314,136.1318,135.9219,136.0841,9224.0
2023-04-21 12:55:00,142.59,142.69,142.59,142.61,8022.0,136.0746,136.17,136.0746,136.0937,8022.0
2023-04-21 13:00:00,142.58,142.67,142.5,142.5,7500.0,136.065,136.1509,135.9887,135.9887,7500.0
2023-04-21 13:05:00,142.52,142.53,142.45,142.48,7325.0,136.0078,136.0173,135.941,135.9696,7325.0
2023-04-21 13:10:00,142.49,142.49,142.33,142.39,4236.0,135.9791,135.9791,135.8264,135.8837,4236.0
2023-04-21 13:15:00,142.4,142.4,142.23,142.26,8603.0,135.8932,135.8932,135.731,135.7596,8603.0
2023-04-21 13:20:00,142.28,142.35,142.25,142.31,5605.0,135.7787,135.8455,135.7501,135.8074,5605.0
2023-04-21 13:25:00,142.33,142.35,142.24,142.25,9450.0,135.8264,135.8455,135.7406,135.7501,9450.0
2023-04-21 13:30:00,142.25,142.42,142.22,142.36,8953.0,135.7501,135.9123,135.7215,135.8551,8953.0
2023-04-21 13:35:00,142.37,142.39,142.24,142.3,8858.0,135.8646,135.8837,135.7406,135.7978,8858.0
2023-04-21 13:40:00,142.31,142.39,142.3,142.34,7613.0,135.8074,135.8837,135.7978,135.836,7613.0
2023-04-21 13:45:00,142.33,142.56,142.33,142.54,10208.0,135.8264,136.0459,135.8264,136.0269,10208.0
2023-04-21 13:50:00,142.55,142.56,142.47,142.51,7734.0,136.0364,136.0459,135.9601,135.9982,7734.0
2023-04-21 13:55:00,142.5,142.55,142.36,142.44,9753.0,135.9887,136.0364,135.8551,135.9314,9753.0
2023-04-21 14:00:00,142.49,142.66,142.46,142.63,12790.0,135.9791,136.1414,135.9505,136.1127,12790.0
2023-04-21 14:05:00,142.66,142.92,142.64,142.9,19167.0,136.1414,136.3895,136.1223,136.3704,19167.0
2023-04-21 14:10:00,142.92,143.1,142.87,142.88,16132.0,136.3895,136.5613,136.3418,136.3513,16132.0
2023-04-21 14:15:00,142.9,142.91,142.77,142.78,39604.0,136.3704,136.3799,136.2463,136.2559,39604.0
2023-04-21 14:20:00,142.79,142.83,142.62,142.78,14423.0,136.2654,136.3036,136.1032,136.2559,14423.0
2023-04-21 14:25:00,142.74,142.78,142.47,142.5,7420.0,136.2177,136.2559,135.9601,135.9887,7420.0
2023-04-21 14:30:00,142.5,142.52,142.26,142.28,11185.0,135.9887,136.0078,135.7596,135.7787,11185.0
2023-04-21 14:35:00,142.29,142.4,142.24,142.36,13157.0,135.7883,135.8932,135.7406,135.8551,13157.0
2023-04-21 14:40:00,142.36,142.38,142.22,142.32,10674.0,135.8551,135.8742,135.7215,135.8169,10674.0
2023-04-21 14:45:00,142.33,142.35,142.19,142.35,7753.0,135.8264,135.8455,135.6928,135.8455,7753.0
2023-04-21 14:50:00,142.35,142.45,142.3,142.4,11535.0,135.8455,135.941,135.7978,135.8932,11535.0
2023-04-21 14:55:00,142.38,142.56,142.38,142.56,9741.0,135.8742,136.0459,135.8742,136.0459,9741.0
2023-04-21 15:00:00,142.54,142.57,142.35,142.36,9076.0,136.0269,136.0555,135.8455,135.8551,9076.0
2023-04-21 15:05:00,142.36,142.37,142.1,142.12,14574.0,135.8551,135.8646,135.607,135.626,14574.0
2023-04-21 15:10:00,142.09,142.22,142.09,142.11,12025.0,135.5974,135.7215,135.5974,135.6165,12025.0
2023-04-21 15:15:00,142.12,142.14,142.01,142.07,15762.0,135.626,135.6451,135.5211,135.5783,15762.0
2023-04-21 15:20:00,142.08,142.33,142.08,142.3,13267.0,135.5879,135.8264,135.5879,135.7978,13267.0
2023-04-21 15:25:00,142.3,142.36,142.16,142.16,16909.0,135.7978,135.8551,135.6642,135.6642,16909.0
2023-04-21 15:30:00,142.16,142.37,142.15,142.2,21095.0,135.6642,135.8646,135.6547,135.7024,21095.0
2023-04-21 15:35:00,142.21,142.24,142.02,142.05,22070.0,135.7119,135.7406,135.5306,135.5592,22070.0
2023-04-21 15:40:00,142.07,142.22,141.95,141.99,27785.0,135.5783,135.7215,135.4638,135.502,27785.0
2023-04-21 15:45:00,141.98,142.0,141.82,141.85,39863.0,135.4924,135.5115,135.3398,135.3684,39863.0
2023-04-21 15:50:00,141.86,142.02,141.86,141.99,58468.0,135.3779,135.5306,135.3779,135.502,58468.0
2023-04-21 15:55:00,142.0,142.11,141.81,142.01,107982.0,135.5115,135.6165,135.3302,135.5211,107982.0
2023-04-24 09:30:00,144.99,145.51,144.57,144.81,56897.0,138.3649,138.8611,137.9641,138.1931,56897.0
2023-04-24 09:35:00,144.66,144.78,143.36,143.38,20841.0,138.05,138.1645,136.8094,136.8285,20841.0
2023-04-24 09:40:00,143.38,143.66,143.0,143.05,9331.0,136.8285,137.0957,136.4658,136.5135,9331.0
2023-04-24 09:45:00,143.13,143.25,142.84,142.84,7095.0,136.5899,136.7044,136.3131,136.3131,7095.0
2023-04-24 09:50:00,142.82,142.82,142.44,142.67,10163.0,136.2941,136.2941,135.9314,136.1509,10163.0
2023-04-24 09:55:00,142.67,142.91,142.59,142.63,8363.0,136.1509,136.3799,136.0746,136.1127,8363.0
2023-04-24 10:00:00,142.67,143.06,142.67,142.78,10062.0,136.1509,136.5231,136.1509,136.2559,10062.0
2023-04-24 10:05:00,142.78,142.96,142.55,142.65,7982.0,136.2559,136.4277,136.0364,136.1318,7982.0
2023-04-24 10:10:00,142.62,143.16,142.61,143.01,7907.0,136.1032,136.6185,136.0937,136.4754,7907.0
2023-04-24 10:15:00,143.07,143.13,142.86,142.86,3925.0,136.5326,136.5899,136.3322,136.3322,3925.0
2023-04-24 10:20:00,142.78,142.88,142.63,142.83,6385.0,136.2559,136.3513,136.1127,136.3036,6385.0
2023-04-24 10:25:00,142.79,143.02,142.65,142.98,8173.0,136.2654,136.4849,136.1318,136.4467,8173.0
2023-04-24 10:30:00,143.02,143.22,142.95,143.07,6719.0,136.4849,136.6758,136.4181,136.5326,6719.0
2023-04-24 10:35:00,143.03,143.09,142.87,142.87,4321.0,136.4945,136.5517,136.3418,136.3418,4321.0
2023-04-24 10:40:00,142.91,143.12,142.9,143.05,11535.0,136.3799,136.5804,136.3704,136.5135,11535.0
2023-04-24 10:45:00,142.99,143.44,142.99,143.44,8621.0,136.4563,136.8857,136.4563,136.8857,8621.0
2023-04-24 10:50:00,143.41,143.45,143.24,143.25,5253.0,136.8571,136.8953,136.6949,136.7044,5253.0
2023-04-24 10:55:00,143.25,143.29,143.06,143.13,10656.0,136.7044,136.7426,136.5231,136.5899,10656.0
2023-04-24 11:00:00,143.1,143.14,142.94,143.13,6274.0,136.5613,136.5994,136.4086,136.5899,6274.0
2023-04-24 11:05:00,143.16,143.31,143.15,143.27,8275.0,136.6185,136.7617,136.609,136.7235,8275.0
2023-04-24 11:10:00,143.31,143.35,143.2,143.2,5631.0,136.7617,136.7998,136.6567,136.6567,5631.0
2023-04-24 11:15:00,143.18,143.4,143.17,143.35,8079.0,136.6376,136.8476,136.6281,136.7998,8079.0
2023-04-24 11:20:00,143.3,143.3,143.17,143.2,4867.0,136.7521,136.7521,136.6281,136.6567,4867.0
2023-04-24 11:25:00,143.22,143.3,143.16,143.29,11048.0,136.6758,136.7521,136.6185,136.7426,11048.0
2023-04-24 11:30:00,143.3,143.33,143.01,143.06,8368.0,136.7521,136.7808,136.4754,136.5231,8368.0
2023-04-24 11:35:00,143.06,143.15,142.82,142.86,7291.0,136.5231,136.609,136.2941,136.3322,7291.0
2023-04-24 11:40:00,142.89,142.92,142.58,142.68,7312.0,136.3609,136.3895,136.065,136.1605,7312.0
2023-04-24 11:45:00,142.6,142.6,142.36,142.56,6877.0,136.0841,136.0841,135.8551,136.0459,6877.0
2023-04-24 11:50:00,142.6,142.6,142.16,142.21,4290.0,136.0841,136.0841,135.6642,135.7119,4290.0
2023-04-24 11:55:00,142.15,142.19,141.99,142.04,7072.0,135.6547,135.6928,135.502,135.5497,7072.0
2023-04-24 12:00:00,142.04,142.12,141.9,142.01,16001.0,135.5497,135.626,135.4161,135.5211,16001.0
2023-04-24 12:05:00,141.99,142.23,141.95,142.12,15829.0,135.502,135.731,135.4638,135.626,15829.0
2023-04-24 12:10:00,142.09,142.2,142.03,142.15,5340.0,135.5974,135.7024,135.5402,135.6547,5340.0
2023-04-24 12:15:00,142.13,142.13,142.0,142.13,11005.0,135.6356,135.6356,135.5115,135.6356,11005.0
2023-04-24 12:20:00,142.13,142.22,142.13,142.2,6674.0,135.6356,135.7215,135.6356,135.7024,6674.0
2023-04-24 12:25:00,142.16,142.26,142.14,142.2,7186.0,135.6642,135.7596,135.6451,135.7024,7186.0
2023-04-24 12:30:00,142.2,142.32,142.16,142.32,6702.0,135.7024,135.8169,135.6642,135.8169,6702.0
2023-04-24 12:35:00,142.32,142.39,142.28,142.37,13301.0,135.8169,135.8837,135.7787,135.8646,13301.0
2023-04-24 12:40:00,142.39,142.41,142.25,142.27,8773.0,135.8837,135.9028,135.7501,135.7692,8773.0
2023-04-24 12:45:00,142.28,142.28,142.2,142.28,13528.0,135.7787,135.7787,135.7024,135.7787,13528.0
2023-04-24 12:50:00,142.3,142.5,142.3,142.44,18011.0,135.7978,135.9887,135.7978,135.9314,18011.0
2023-04-24 12:55:00,142.44,142.5,142.36,142.38,4878.0,135.9314,135.9887,135.8551,135.8742,4878.0
2023-04-24 13:00:00,142.35,142.37,142.18,142.27,4388.0,135.8455,135.8646,135.6833,135.7692,4388.0
2023-04-24 13:05:00,142.27,142.28,142.21,142.24,3583.0,135.7692,135.7787,135.7119,135.7406,3583.0
2023-04-24 13:10:00,142.25,142.33,142.25,142.28,7341.0,135.7501,135.8264,135.7501,135.7787,7341.0
2023-04-24 13:15:00,142.28,142.28,142.05,142.09,6715.0,135.7787,135.7787,135.5592,135.5974,6715.0
2023-04-24 13:20:00,142.08,142.18,142.08,142.09,8959.0,135.5879,135.6833,135.5879,135.5974,8959.0
2023-04-24 13:25:00,142.09,142.3,142.09,142.28,14864.0,135.5974,135.7978,135.5974,135.7787,14864.0
2023-04-24 13:30:00,142.28,142.33,142.17,142.18,6786.0,135.7787,135.8264,135.6738,135.6833,6786.0
2023-04-24 13:35:00,142.17,142.27,142.17,142.24,4828.0,135.6738,135.7692,135.6738,135.7406,4828.0
2023-04-24 13:40:00,142.27,142.5,142.2,142.5,15852.0,135.7692,135.9887,135.7024,135.9887,15852.0
2023-04-24 13:45:00,142.48,142.59,142.37,142.37,8017.0,135.9696,136.0746,135.8646,135.8646,8017.0
2023-04-24 13:50:00,142.39,142.51,142.38,142.45,6807.0,135.8837,135.9982,135.8742,135.941,6807.0
2023-04-24 13:55:00,142.45,142.51,142.42,142.44,5157.0,135.941,135.9982,135.9123,135.9314,5157.0
2023-04-24 14:00:00,142.44,142.52,142.41,142.49,10225.0,135.9314,136.0078,135.9028,135.9791,10225.0
2023-04-24 14:05:00,142.47,142.47,142.31,142.41,7017.0,135.9601,135.9601,135.8074,135.9028,7017.0
2023-04-24 14:10:00,142.43,142.51,142.42,142.5,6231.0,135.9219,135.9982,135.9123,135.9887,6231.0
2023-04-24 14:15:00,142.5,142.51,142.35,142.37,9199.0,135.9887,135.9982,135.8455,135.8646,9199.0
2023-04-24 14:20:00,142.35,142.35,142.25,142.31,7621.0,135.8455,135.8455,135.7501,135.8074,7621.0
2023-04-24 14:25:00,142.3,142.33,142.28,142.3,4644.0,135.7978,135.8264,135.7787,135.7978,4644.0
2023-04-24 14:30:00,142.3,142.4,142.29,142.3,9332.0,135.7978,135.8932,135.7883,135.7978,9332.0
2023-04-24 14:35:00,142.3,142.37,142.28,142.31,7683.0,135.7978,135.8646,135.7787,135.8074,7683.0
2023-04-24 14:40:00,142.32,142.37,142.22,142.22,9828.0,135.8169,135.8646,135.7215,135.7215,9828.0
2023-04-24 14:45:00,142.2,142.37,142.16,142.36,17445.0,135.7024,135.8646,135.6642,135.8551,17445.0
2023-04-24 14:50:00,142.37,142.39,142.22,142.24,11793.0,135.8646,135.8837,135.7215,135.7406,11793.0
2023-04-24 14:55:00,142.24,142.36,142.23,142.34,8317.0,135.7406,135.8551,135.731,135.836,8317.0
2023-04-24 15:00:00,142.35,142.47,142.35,142.43,12565.0,135.8455,135.9601,135.8455,135.9219,12565.0
2023-04-24 15:05:00,142.42,142.46,142.27,142.4,23715.0,135.9123,135.9505,135.7692,135.8932,23715.0
2023-04-24 15:10:00,142.37,142.54,142.34,142.52,13941.0,135.8646,136.0269,135.836,136.0078,13941.0
2023-04-24 15:15:00,142.5,142.51,142.33,142.34,9826.0,135.9887,135.9982,135.8264,135.836,9826.0
2023-04-24 15:20:00,142.34,142.38,142.27,142.28,13113.0,135.836,135.8742,135.7692,135.7787,13113.0
2023-04-24 15:25:00,142.3,142.44,142.26,142.29,15443.0,135.7978,135.9314,135.7596,135.7883,15443.0
2023-04-24 15:30:00,142.3,142.48,142.27,142.45,40412.0,135.7978,135.9696,135.7692,135.941,40412.0
2023-04-24 15:35:00,142.43,142.69,142.43,142.66,18311.0,135.9219,136.17,135.9219,136.1414,18311.0
2023-04-24 15:40:00,142.66,142.66,142.33,142.33,25134.0,136.1414,136.1414,135.8264,135.8264,25134.0
2023-04-24 15:45:00,142.34,142.72,142.3,142.71,32923.0,135.836,136.1986,135.7978,136.1891,32923.0
2023-04-24 15:50:00,142.69,142.73,142.59,142.64,50294.0,136.17,136.2082,136.0746,136.1223,50294.0
2023-04-24 15:55:00,142.64,142.97,142.56,142.95,133215.0,136.1223,136.4372,136.0459,136.4181,133215.0
2023-04-25 09:30:00,142.16,142.87,141.7,141.91,25453.0,135.6642,136.3418,135.2252,135.4256,25453.0
2023-04-25 09:35:00,141.89,142.19,141.77,141.98,12105.0,135.4066,135.6928,135.292,135.4924,12105.0
2023-04-25 09:40:00,142.01,142.36,141.96,142.02,9174.0,135.5211,135.8551,135.4734,135.5306,9174.0
2023-04-25 09:45:00,141.98,141.98,141.37,141.37,12008.0,135.4924,135.4924,134.9103,134.9103,12008.0
2023-04-25 09:50:00,141.34,141.63,141.14,141.56,14229.0,134.8817,135.1584,134.6908,135.0916,14229.0
2023-04-25 09:55:00,141.47,141.84,141.36,141.65,6248.0,135.0057,135.3588,134.9008,135.1775,6248.0
2023-04-25 10:00:00,141.63,141.75,141.2,141.2,6215.0,135.1584,135.273,134.7481,134.7481,6215.0
2023-04-25 10:05:00,141.26,141.36,140.91,140.91,6431.0,134.8053,134.9008,134.4713,134.4713,6431.0
2023-04-25 10:10:00,140.83,140.87,140.54,140.74,7787.0,134.395,134.4332,134.1182,134.3091,7787.0
2023-04-25 10:15:00,140.71,140.85,140.59,140.84,6777.0,134.2805,134.4141,134.166,134.4045,6777.0
2023-04-25 10:20:00,140.72,140.79,140.5,140.57,11087.0,134.29,134.3568,134.0801,134.1469,11087.0
2023-04-25 10:25:00,140.58,140.69,140.49,140.5,8247.0,134.1564,134.2614,134.0705,134.0801,8247.0
2023-04-25 10:30:00,140.5,140.74,140.46,140.52,8440.0,134.0801,134.3091,134.0419,134.0992,8440.0
2023-04-25 10:35:00,140.49,140.64,140.47,140.55,11924.0,134.0705,134.2137,134.0514,134.1278,11924.0
2023-04-25 10:40:00,140.5,140.71,140.5,140.65,10707.0,134.0801,134.2805,134.0801,134.2232,10707.0
2023-04-25 10:45:00,140.63,140.88,140.59,140.81,8391.0,134.2041,134.4427,134.166,134.3759,8391.0
2023-04-25 10:50:00,140.77,141.06,140.71,140.89,8429.0,134.3377,134.6145,134.2805,134.4522,8429.0
2023-04-25 10:55:00,140.88,140.94,140.67,140.71,4560.0,134.4427,134.5,134.2423,134.2805,4560.0
2023-04-25 11:00:00,140.73,140.92,140.64,140.68,8095.0,134.2996,134.4809,134.2137,134.2518,8095.0
2023-04-25 11:05:00,140.61,140.7,140.54,140.59,4324.0,134.185,134.2709,134.1182,134.166,4324.0
2023-04-25 11:10:00,140.59,140.65,140.49,140.5,4320.0,134.166,134.2232,134.0705,134.0801,4320.0
2023-04-25 11:15:00,140.5,140.75,140.48,140.75,7721.0,134.0801,134.3186,134.061,134.3186,7721.0
2023-04-25 11:20:00,140.75,140.8,140.5,140.58,6321.0,134.3186,134.3664,134.0801,134.1564,6321.0
2023-04-25 11:25:00,140.53,140.64,140.47,140.49,4442.0,134.1087,134.2137,134.0514,134.0705,4442.0
2023-04-25 11:30:00,140.5,140.53,140.43,140.51,8977.0,134.0801,134.1087,134.0133,134.0896,8977.0
2023-04-25 11:35:00,140.47,140.47,140.24,140.45,6237.0,134.0514,134.0514,133.8319,134.0324,6237.0
2023-04-25 11:40:00,140.43,140.45,140.17,140.44,6209.0,134.0133,134.0324,133.7651,134.0228,6209.0
2023-04-25 11:45:00,140.47,140.53,140.35,140.42,3822.0,134.0514,134.1087,133.9369,134.0037,3822.0
2023-04-25 11:50:00,140.43,140.43,140.22,140.23,4826.0,134.0133,134.0133,133.8129,133.8224,4826.0
2023-04-25 11:55:00,140.26,140.34,140.11,140.26,6833.0,133.851,133.9274,133.7079,133.851,6833.0
2023-04-25 12:00:00,140.21,140.26,140.11,140.12,2601.0,133.8033,133.851,133.7079,133.7174,2601.0
2023-04-25 12:05:00,140.15,140.23,140.1,140.12,5665.0,133.7461,133.8224,133.6983,133.7174,5665.0
2023-04-25 12:10:00,140.14,140.29,140.11,140.28,5155.0,133.7365,133.8797,133.7079,133.8701,5155.0
2023-04-25 12:15:00,140.29,140.46,140.29,140.46,3989.0,133.8797,134.0419,133.8797,134.0419,3989.0
2023-04-25 12:20:00,140.48,140.68,140.44,140.65,6105.0,134.061,134.2518,134.0228,134.2232,6105.0
2023-04-25 12:25:00,140.66,140.79,140.58,140.79,8314.0,134.2328,134.3568,134.1564,134.3568,8314.0
2023-04-25 12:30:00,140.75,140.92,140.74,140.77,10066.0,134.3186,134.4809,134.3091,134.3377,10066.0
2023-04-25 12:35:00,140.78,140.91,140.76,140.79,5161.0,134.3473,134.4713,134.3282,134.3568,5161.0
2023-04-25 12:40:00,140.78,141.04,140.77,141.03,5789.0,134.3473,134.5954,134.3377,134.5858,5789.0
2023-04-25 12:45:00,141.0,141.0,140.76,140.76,6301.0,134.5572,134.5572,134.3282,134.3282,6301.0
2023-04-25 12:50:00,140.77,140.78,140.67,140.71,8700.0,134.3377,134.3473,134.2423,134.2805,8700.0
2023-04-25 12:55:00,140.71,140.74,140.61,140.62,4740.0,134.2805,134.3091,134.185,134.1946,4740.0
2023-04-25 13:00:00,140.62,140.71,140.58,140.68,8635.0,134.1946,134.2805,134.1564,134.2518,8635.0
2023-04-25 13:05:00,140.65,140.65,140.48,140.52,6537.0,134.2232,134.2232,134.061,134.0992,6537.0
2023-04-25 13:10:00,140.5,140.5,140.25,140.25,4193.0,134.0801,134.0801,133.8415,133.8415,4193.0
2023-04-25 13:15:00,140.18,140.21,139.76,139.91,9371.0,133.7747,133.8033,133.3739,133.517,9371.0
2023-04-25 13:20:00,139.99,140.1,139.87,139.96,7247.0,133.5934,133.6983,133.4789,133.5647,7247.0
2023-04-25 13:25:00,139.98,140.12,139.85,140.09,8499.0,133.5838,133.7174,133.4598,133.6888,8499.0
2023-04-25 13:30:00,140.06,140.06,139.92,140.04,6404.0,133.6602,133.6602,133.5266,133.6411,6404.0
2023-04-25 13:35:00,140.04,140.16,140.01,140.16,5292.0,133.6411,133.7556,133.6125,133.7556,5292.0
2023-04-25 13:40:00,140.16,140.26,140.13,140.24,8575.0,133.7556,133.851,133.727,133.8319,8575.0
2023-04-25 13:45:00,140.26,140.26,140.12,140.19,13902.0,133.851,133.851,133.7174,133.7842,13902.0
2023-04-25 13:50:00,140.14,140.15,140.04,140.11,5230.0,133.7365,133.7461,133.6411,133.7079,5230.0
2023-04-25 13:55:00,140.09,140.23,140.09,140.22,7782.0,133.6888,133.8224,133.6888,133.8129,7782.0
2023-04-25 14:00:00,140.2,140.32,140.19,140.3,8669.0,133.7938,133.9083,133.7842,133.8892,8669.0
2023-04-25 14:05:00,140.32,140.56,140.32,140.42,6239.0,133.9083,134.1373,133.9083,134.0037,6239.0
2023-04-25 14:10:00,140.45,140.58,140.42,140.57,6923.0,134.0324,134.1564,134.0037,134.1469,6923.0
2023-04-25 14:15:00,140.56,140.64,140.39,140.45,7758.0,134.1373,134.2137,133.9751,134.0324,7758.0
2023-04-25 14:20:00,140.44,140.53,140.31,140.36,11837.0,134.0228,134.1087,133.8987,133.9465,11837.0
2023-04-25 14:25:00,140.4,140.49,140.36,140.49,3507.0,133.9846,134.0705,133.9465,134.0705,3507.0
2023-04-25 14:30:00,140.46,140.52,140.39,140.39,7045.0,134.0419,134.0992,133.9751,133.9751,7045.0
2023-04-25 14:35:00,140.43,140.5,140.39,140.46,6312.0,134.0133,134.0801,133.9751,134.0419,6312.0
2023-04-25 14:40:00,140.45,140.5,140.34,140.39,14833.0,134.0324,134.0801,133.9274,133.9751,14833.0
2023-04-25 14:45:00,140.4,140.5,140.36,140.5,7839.0,133.9846,134.0801,133.9465,134.0801,7839.0
2023-04-25 14:50:00,140.53,140.59,140.38,140.38,8631.0,134.1087,134.166,133.9656,133.9656,8631.0
2023-04-25 14:55:00,140.38,140.44,140.35,140.4,12602.0,133.9656,134.0228,133.9369,133.9846,12602.0
2023-04-25 15:00:00,140.38,140.53,140.36,140.42,12029.0,133.9656,134.1087,133.9465,134.0037,12029.0
2023-04-25 15:05:00,140.42,140.55,140.42,140.54,8191.0,134.0037,134.1278,134.0037,134.1182,8191.0
2023-04-25 15:10:00,140.56,140.75,140.56,140.71,11901.0,134.1373,134.3186,134.1373,134.2805,11901.0
2023-04-25 15:15:00,140.73,140.8,140.7,140.74,9496.0,134.2996,134.3664,134.2709,134.3091,9496.0
2023-04-25 15:20:00,140.74,140.79,140.65,140.73,11705.0,134.3091,134.3568,134.2232,134.2996,11705.0
2023-04-25 15:25:00,140.74,140.75,140.58,140.62,10028.0,134.3091,134.3186,134.1564,134.1946,10028.0
2023-04-25 15:30:00,140.62,140.8,140.6,140.71,15630.0,134.1946,134.3664,134.1755,134.2805,15630.0
2023-04-25 15:35:00,140.71,140.72,140.51,140.56,18758.0,134.2805,134.29,134.0896,134.1373,18758.0
2023-04-25 15:40:00,140.56,140.61,140.37,140.48,48004.0,134.1373,134.185,133.956,134.061,48004.0
2023-04-25 15:45:00,140.49,140.55,140.35,140.39,37122.0,134.0705,134.1278,133.9369,133.9751,37122.0
2023-04-25 15:50:00,140.38,140.54,140.31,140.5,68033.0,133.9656,134.1182,133.8987,134.0801,68033.0
2023-04-25 15:55:00,140.49,140.5,140.37,140.45,104294.0,134.0705,134.0801,133.956,134.0324,104294.0
2023-04-26 09:30:00,139.39,139.99,139.39,139.66,21998.0,133.0208,133.5934,133.0208,133.2784,21998.0
2023-04-26 09:35:00,139.62,140.01,139.45,139.94,11934.0,133.2403,133.6125,133.078,133.5457,11934.0
2023-04-26 09:40:00,140.16,140.3,140.03,140.18,8846.0,133.7556,133.8892,133.6315,133.7747,8846.0
2023-04-26 09:45:00,140.06,140.31,140.03,140.31,3008.0,133.6602,133.8987,133.6315,133.8987,3008.0
2023-04-26 09:50:00,140.35,140.39,140.08,140.12,13300.0,133.9369,133.9751,133.6793,133.7174,13300.0
2023-04-26 09:55:00,140.13,140.15,139.77,140.05,26406.0,133.727,133.7461,133.3834,133.6506,26406.0
2023-04-26 10:00:00,139.99,140.33,139.98,140.29,14668.0,133.5934,133.9178,133.5838,133.8797,14668.0
2023-04-26 10:05:00,140.29,140.45,140.18,140.33,11965.0,133.8797,134.0324,133.7747,133.9178,11965.0
2023-04-26 10:10:00,140.4,140.41,140.07,140.07,20880.0,133.9846,133.9942,133.6697,133.6697,20880.0
2023-04-26 10:15:00,140.07,140.41,139.78,139.99,46093.0,133.6697,133.9942,133.393,133.5934,46093.0
2023-04-26 10:20:00,139.99,140.06,139.78,139.91,11212.0,133.5934,133.6602,133.393,133.517,11212.0
2023-04-26 10:25:00,139.91,140.08,139.84,139.99,14498.0,133.517,133.6793,133.4502,133.5934,14498.0
2023-04-26 10:30:00,139.99,140.1,139.74,139.76,21104.0,133.5934,133.6983,133.3548,133.3739,21104.0
2023-04-26 10:35:00,139.73,139.9,139.6,139.6,4853.0,133.3453,133.5075,133.2212,133.2212,4853.0
2023-04-26 10:40:00,139.53,139.53,139.29,139.42,9683.0,133.1544,133.1544,132.9254,133.0494,9683.0
2023-04-26 10:45:00,139.41,139.44,139.28,139.36,7825.0,133.0399,133.0685,132.9158,132.9922,7825.0
2023-04-26 10:50:00,139.36,139.55,139.36,139.47,10496.0,132.9922,133.1735,132.9922,133.0971,10496.0
2023-04-26 10:55:00,139.4,139.47,139.3,139.31,30520.0,133.0303,133.0971,132.9349,132.9444,30520.0
2023-04-26 11:00:00,139.31,139.41,139.1,139.15,8227.0,132.9444,133.0399,132.744,132.7918,8227.0
2023-04-26 11:05:00,139.18,139.34,139.12,139.13,13382.0,132.8204,132.9731,132.7631,132.7727,13382.0
2023-04-26 11:10:00,139.11,139.22,139.08,139.17,5180.0,132.7536,132.8586,132.725,132.8108,5180.0
2023-04-26 11:15:00,139.19,139.21,138.88,138.96,18581.0,132.8299,132.849,132.5341,132.6104,18581.0
2023-04-26 11:20:00,138.94,139.03,138.73,138.82,10401.0,132.5913,132.6772,132.3909,132.4768,10401.0
2023-04-26 11:25:00,138.79,138.79,138.58,138.64,8476.0,132.4482,132.4482,132.2478,132.3051,8476.0
2023-04-26 11:30:00,138.64,138.78,138.56,138.59,11782.0,132.3051,132.4387,132.2287,132.2573,11782.0
2023-04-26 11:35:00,138.54,138.54,138.36,138.39,8508.0,132.2096,132.2096,132.0379,132.0665,8508.0
2023-04-26 11:40:00,138.42,138.71,138.42,138.67,6675.0,132.0951,132.3719,132.0951,132.3337,6675.0
2023-04-26 11:45:00,138.69,138.9,138.69,138.73,7415.0,132.3528,132.5532,132.3528,132.3909,7415.0
2023-04-26 11:50:00,138.8,138.87,138.72,138.76,15717.0,132.4577,132.5245,132.3814,132.4196,15717.0
2023-04-26 11:55:00,138.8,138.88,138.8,138.8,3998.0,132.4577,132.5341,132.4577,132.4577,3998.0
2023-04-26 12:00:00,138.8,138.95,138.78,138.93,11110.0,132.4577,132.6009,132.4387,132.5818,11110.0
2023-04-26 12:05:00,138.95,138.96,138.87,138.88,4961.0,132.6009,132.6104,132.5245,132.5341,4961.0
2023-04-26 12:10:00,138.86,138.91,138.81,138.84,14662.0,132.515,132.5627,132.4673,132.4959,14662.0
2023-04-26 12:15:00,138.85,138.94,138.77,138.77,6561.0,132.5055,132.5913,132.4291,132.4291,6561.0
2023-04-26 12:20:00,138.75,138.79,138.51,138.64,8544.0,132.41,132.4482,132.181,132.3051,8544.0
2023-04-26 12:25:00,138.6,138.61,138.52,138.54,5372.0,132.2669,132.2764,132.1905,132.2096,5372.0
2023-04-26 12:30:00,138.56,138.57,138.31,138.31,7676.0,132.2287,132.2383,131.9901,131.9901,7676.0
2023-04-26 12:35:00,138.3,138.5,138.24,138.44,7420.0,131.9806,132.1715,131.9233,132.1142,7420.0
2023-04-26 12:40:00,138.43,138.64,138.43,138.64,5680.0,132.1047,132.3051,132.1047,132.3051,5680.0
2023-04-26 12:45:00,138.65,138.68,138.58,138.65,4522.0,132.3146,132.3432,132.2478,132.3146,4522.0
2023-04-26 12:50:00,138.61,138.61,138.51,138.56,6668.0,132.2764,132.2764,132.181,132.2287,6668.0
2023-04-26 12:55:00,138.6,138.68,138.6,138.67,2966.0,132.2669,132.3432,132.2669,132.3337,2966.0
2023-04-26 13:00:00,138.67,138.89,138.63,138.84,23481.0,132.3337,132.5436,132.2955,132.4959,23481.0
2023-04-26 13:05:00,138.87,138.88,138.6,138.61,5944.0,132.5245,132.5341,132.2669,132.2764,5944.0
2023-04-26 13:10:00,138.62,138.68,138.55,138.62,25591.0,132.286,132.3432,132.2192,132.286,25591.0
2023-04-26 13:15:00,138.62,138.69,138.57,138.63,12110.0,132.286,132.3528,132.2383,132.2955,12110.0
2023-04-26 13:20:00,138.6,138.6,138.4,138.5,27326.0,132.2669,132.2669,132.076,132.1715,27326.0
2023-04-26 13:25:00,138.48,138.51,138.4,138.43,24066.0,132.1524,132.181,132.076,132.1047,24066.0
2023-04-26 13:30:00,138.4,138.42,138.15,138.25,19820.0,132.076,132.0951,131.8374,131.9329,19820.0
2023-04-26 13:35:00,138.2,138.23,137.96,138.0,9619.0,131.8852,131.9138,131.6561,131.6943,9619.0
2023-04-26 13:40:00,138.02,138.15,137.94,138.03,18166.0,131.7134,131.8374,131.637,131.7229,18166.0
2023-04-26 13:45:00,138.01,138.09,137.85,137.85,11449.0,131.7038,131.7802,131.5512,131.5512,11449.0
2023-04-26 13:50:00,137.84,137.85,137.55,137.62,18892.0,131.5416,131.5512,131.2649,131.3317,18892.0
2023-04-26 13:55:00,137.64,137.69,137.56,137.66,15195.0,131.3508,131.3985,131.2744,131.3698,15195.0
2023-04-26 14:00:00,137.64,137.67,137.54,137.58,10879.0,131.3508,131.3794,131.2553,131.2935,10879.0
2023-04-26 14:05:00,137.55,137.55,137.36,137.4,8442.0,131.2649,131.2649,131.0835,131.1217,8442.0
2023-04-26 14:10:00,137.36,137.59,137.33,137.59,12018.0,131.0835,131.303,131.0549,131.303,12018.0
2023-04-26 14:15:00,137.58,137.67,137.34,137.35,6448.0,131.2935,131.3794,131.0645,131.074,6448.0
2023-04-26 14:20:00,137.37,137.58,137.26,137.58,8531.0,131.0931,131.2935,130.9881,131.2935,8531.0
2023-04-26 14:25:00,137.61,137.8,137.6,137.74,4081.0,131.3221,131.5034,131.3126,131.4462,4081.0
2023-04-26 14:30:00,137.74,137.75,137.56,137.6,8786.0,131.4462,131.4557,131.2744,131.3126,8786.0
2023-04-26 14:35:00,137.49,137.5,137.31,137.31,7461.0,131.2076,131.2171,131.0358,131.0358,7461.0
2023-04-26 14:40:00,137.28,137.36,137.14,137.14,9954.0,131.0072,131.0835,130.8736,130.8736,9954.0
2023-04-26 14:45:00,137.1,137.17,136.99,137.04,7448.0,130.8354,130.9022,130.7305,130.7782,7448.0
2023-04-26 14:50:00,137.02,137.1,136.94,136.94,5450.0,130.7591,130.8354,130.6827,130.6827,5450.0
2023-04-26 14:55:00,136.93,137.16,136.91,137.06,13157.0,130.6732,130.8927,130.6541,130.7973,13157.0
2023-04-26 15:00:00,137.09,137.09,136.97,136.99,12549.0,130.8259,130.8259,130.7114,130.7305,12549.0
2023-04-26 15:05:00,137.04,137.11,136.95,137.11,16623.0,130.7782,130.845,130.6923,130.845,16623.0
2023-04-26 15:10:00,137.11,137.32,137.1,137.2,8927.0,130.845,131.0454,130.8354,130.9309,8927.0
2023-04-26 15:15:00,137.19,137.2,136.9,136.95,10294.0,130.9213,130.9309,130.6446,130.6923,10294.0
2023-04-26 15:20:00,136.95,137.17,136.89,137.12,48459.0,130.6923,130.9022,130.635,130.8545,48459.0
2023-04-26 15:25:00,137.14,137.38,137.12,137.29,12790.0,130.8736,131.1026,130.8545,131.0167,12790.0
2023-04-26 15:30:00,137.29,137.31,137.12,137.27,30741.0,131.0167,131.0358,130.8545,130.9977,30741.0
2023-04-26 15:35:00,137.28,137.39,137.22,137.39,16711.0,131.0072,131.1122,130.9499,131.1122,16711.0
2023-04-26 15:40:00,137.41,137.46,137.3,137.37,25843.0,131.1313,131.179,131.0263,131.0931,25843.0
2023-04-26 15:45:00,137.37,137.44,137.22,137.34,30638.0,131.0931,131.1599,130.9499,131.0645,30638.0
2023-04-26 15:50:00,137.31,137.32,137.2,137.3,49097.0,131.0358,131.0454,130.9309,131.0263,49097.0
2023-04-26 15:55:00,137.3,137.72,137.28,137.64,109538.0,131.0263,131.4271,131.0072,131.3508,109538.0
2023-04-27 09:30:00,138.76,138.93,138.23,138.26,16535.0,132.4196,132.5818,131.9138,131.9424,16535.0
2023-04-27 09:35:00,138.22,138.22,137.11,137.71,19717.0,131.9042,131.9042,130.845,131.4176,19717.0
2023-04-27 09:40:00,137.75,137.98,137.65,137.89,5432.0,131.4557,131.6752,131.3603,131.5893,5432.0
2023-04-27 09:45:00,137.83,138.05,137.73,138.04,2597.0,131.5321,131.742,131.4366,131.7325,2597.0
2023-04-27 09:50:00,138.17,138.24,137.88,138.18,5573.0,131.8565,131.9233,131.5798,131.8661,5573.0
2023-04-27 09:55:00,138.34,138.79,138.1,138.58,7404.0,132.0188,132.4482,131.7897,132.2478,7404.0
2023-04-27 10:00:00,138.71,138.71,138.28,138.29,3830.0,132.3719,132.3719,131.9615,131.971,3830.0
2023-04-27 10:05:00,138.27,138.33,138.11,138.29,18704.0,131.952,132.0092,131.7993,131.971,18704.0
2023-04-27 10:10:00,138.21,138.39,138.13,138.39,17067.0,131.8947,132.0665,131.8184,132.0665,17067.0
2023-04-27 10:15:00,138.44,138.44,138.16,138.22,7501.0,132.1142,132.1142,131.847,131.9042,7501.0
2023-04-27 10:20:00,138.24,138.34,138.17,138.28,12299.0,131.9233,132.0188,131.8565,131.9615,12299.0
2023-04-27 10:25:00,138.28,138.28,137.9,138.15,30670.0,131.9615,131.9615,131.5989,131.8374,30670.0
2023-04-27 10:30:00,138.14,138.14,137.83,137.84,9971.0,131.8279,131.8279,131.5321,131.5416,9971.0
2023-04-27 10:35:00,137.85,137.95,137.57,137.63,13929.0,131.5512,131.6466,131.2839,131.3412,13929.0
2023-04-27 10:40:00,137.56,137.56,137.15,137.37,12669.0,131.2744,131.2744,130.8831,131.0931,12669.0
2023-04-27 10:45:00,137.34,137.36,137.19,137.19,7028.0,131.0645,131.0835,130.9213,130.9213,7028.0
2023-04-27 10:50:00,137.21,137.21,136.91,136.91,7029.0,130.9404,130.9404,130.6541,130.6541,7029.0
2023-04-27 10:55:00,136.93,137.1,136.88,136.91,6777.0,130.6732,130.8354,130.6255,130.6541,6777.0
2023-04-27 11:00:00,136.91,137.0,136.72,136.72,10655.0,130.6541,130.74,130.4728,130.4728,10655.0
2023-04-27 11:05:00,136.76,136.87,136.69,136.69,6124.0,130.511,130.6159,130.4442,130.4442,6124.0
2023-04-27 11:10:00,136.7,136.72,136.5,136.54,12367.0,130.4537,130.4728,130.2628,130.301,12367.0
2023-04-27 11:15:00,136.51,136.66,136.5,136.61,5883.0,130.2724,130.4155,130.2628,130.3678,5883.0
2023-04-27 11:20:00,136.65,136.74,136.52,136.73,7903.0,130.406,130.4919,130.2819,130.4823,7903.0
2023-04-27 11:25:00,136.74,137.0,136.73,136.97,13427.0,130.4919,130.74,130.4823,130.7114,13427.0
2023-04-27 11:30:00,136.98,137.1,136.88,136.9,9552.0,130.7209,130.8354,130.6255,130.6446,9552.0
2023-04-27 11:35:00,136.87,136.87,136.71,136.73,9140.0,130.6159,130.6159,130.4632,130.4823,9140.0
2023-04-27 11:40:00,136.71,136.88,136.67,136.8,5275.0,130.4632,130.6255,130.4251,130.5491,5275.0
2023-04-27 11:45:00,136.77,136.92,136.71,136.79,8787.0,130.5205,130.6636,130.4632,130.5396,8787.0
2023-04-27 11:50:00,136.8,136.94,136.79,136.87,24979.0,130.5491,130.6827,130.5396,130.6159,24979.0
2023-04-27 11:55:00,136.87,137.04,136.85,137.03,15242.0,130.6159,130.7782,130.5968,130.7686,15242.0
2023-04-27 12:00:00,137.03,137.19,137.03,137.11,8000.0,130.7686,130.9213,130.7686,130.845,8000.0
2023-04-27 12:05:00,137.07,137.12,137.02,137.03,4870.0,130.8068,130.8545,130.7591,130.7686,4870.0
2023-04-27 12:10:00,137.02,137.08,136.92,136.93,6812.0,130.7591,130.8163,130.6636,130.6732,6812.0
2023-04-27 12:15:00,136.98,137.2,136.97,137.16,8871.0,130.7209,130.9309,130.7114,130.8927,8871.0
2023-04-27 12:20:00,137.15,137.22,136.94,136.97,10341.0,130.8831,130.9499,130.6827,130.7114,10341.0
2023-04-27 12:25:00,136.97,137.0,136.81,136.85,8744.0,130.7114,130.74,130.5587,130.5968,8744.0
2023-04-27 12:30:00,136.84,136.91,136.73,136.75,14291.0,130.5873,130.6541,130.4823,130.5014,14291.0
2023-04-27 12:35:00,136.75,136.79,136.66,136.67,6361.0,130.5014,130.5396,130.4155,130.4251,6361.0
2023-04-27 12:40:00,136.66,136.69,136.55,136.64,14537.0,130.4155,130.4442,130.3106,130.3964,14537.0
2023-04-27 12:45:00,136.66,136.79,136.6,136.6,12403.0,130.4155,130.5396,130.3583,130.3583,12403.0
2023-04-27 12:50:00,136.61,136.64,136.5,136.64,15903.0,130.3678,130.3964,130.2628,130.3964,15903.0
2023-04-27 12:55:00,136.63,136.72,136.59,136.69,8052.0,130.3869,130.4728,130.3487,130.4442,8052.0
2023-04-27 13:00:00,136.71,137.09,136.7,137.03,15831.0,130.4632,130.8259,130.4537,130.7686,15831.0
2023-04-27 13:05:00,137.01,137.02,136.76,136.76,9189.0,130.7495,130.7591,130.511,130.511,9189.0
2023-04-27 13:10:00,136.77,136.91,136.76,136.85,8649.0,130.5205,130.6541,130.511,130.5968,8649.0
2023-04-27 13:15:00,136.87,136.92,136.86,136.87,6755.0,130.6159,130.6636,130.6064,130.6159,6755.0
2023-04-27 13:20:00,136.87,136.96,136.87,136.96,4158.0,130.6159,130.7018,130.6159,130.7018,4158.0
2023-04-27 13:25:00,136.97,137.09,136.97,137.08,6227.0,130.7114,130.8259,130.7114,130.8163,6227.0
2023-04-27 13:30:00,137.08,137.31,137.08,137.14,26643.0,130.8163,131.0358,130.8163,130.8736,26643.0
2023-04-27 13:35:00,137.14,137.33,137.14,137.28,24586.0,130.8736,131.0549,130.8736,131.0072,24586.0
2023-04-27 13:40:00,137.28,137.46,137.26,137.46,18807.0,131.0072,131.179,130.9881,131.179,18807.0
2023-04-27 13:45:00,137.46,137.63,137.35,137.55,23257.0,131.179,131.3412,131.074,131.2649,23257.0
2023-04-27 13:50:00,137.56,137.76,137.54,137.71,7502.0,131.2744,131.4653,131.2553,131.4176,7502.0
2023-04-27 13:55:00,137.72,137.75,137.61,137.74,20077.0,131.4271,131.4557,131.3221,131.4462,20077.0
2023-04-27 14:00:00,137.76,138.04,137.76,138.01,13055.0,131.4653,131.7325,131.4653,131.7038,13055.0
2023-04-27 14:05:00,138.01,138.05,137.94,138.03,9247.0,131.7038,131.742,131.637,131.7229,9247.0
2023-04-27 14:10:00,138.05,138.08,137.86,137.87,6703.0,131.742,131.7706,131.5607,131.5702,6703.0
2023-04-27 14:15:00,137.87,138.03,137.76,137.97,13222.0,131.5702,131.7229,131.4653,131.6657,13222.0
2023-04-27 14:20:00,137.97,137.98,137.93,137.93,5398.0,131.6657,131.6752,131.6275,131.6275,5398.0
2023-04-27 14:25:00,137.93,138.09,137.9,138.03,6859.0,131.6275,131.7802,131.5989,131.7229,6859.0
2023-04-27 14:30:00,138.01,138.31,138.01,138.27,6683.0,131.7038,131.9901,131.7038,131.952,6683.0
2023-04-27 14:35:00,138.27,138.44,138.2,138.39,9884.0,131.952,132.1142,131.8852,132.0665,9884.0
2023-04-27 14:40:00,138.39,138.45,138.3,138.41,7506.0,132.0665,132.1237,131.9806,132.0856,7506.0
2023-04-27 14:45:00,138.4,138.49,138.26,138.48,7383.0,132.076,132.1619,131.9424,132.1524,7383.0
2023-04-27 14:50:00,138.48,138.7,138.46,138.55,10992.0,132.1524,132.3623,132.1333,132.2192,10992.0
2023-04-27 14:55:00,138.45,138.66,138.45,138.66,5644.0,132.1237,132.3241,132.1237,132.3241,5644.0
2023-04-27 15:00:00,138.67,138.77,138.64,138.77,5032.0,132.3337,132.4291,132.3051,132.4291,5032.0
2023-04-27 15:05:00,138.74,138.75,138.49,138.52,6596.0,132.4005,132.41,132.1619,132.1905,6596.0
2023-04-27 15:10:00,138.5,138.5,138.32,138.38,5898.0,132.1715,132.1715,131.9997,132.0569,5898.0
2023-04-27 15:15:00,138.37,138.43,138.3,138.32,6950.0,132.0474,132.1047,131.9806,131.9997,6950.0
2023-04-27 15:20:00,138.35,138.38,138.27,138.35,9246.0,132.0283,132.0569,131.952,132.0283,9246.0
2023-04-27 15:25:00,138.33,138.39,138.27,138.31,14035.0,132.0092,132.0665,131.952,131.9901,14035.0
2023-04-27 15:30:00,138.32,138.42,138.24,138.25,12506.0,131.9997,132.0951,131.9233,131.9329,12506.0
2023-04-27 15:35:00,138.24,138.31,138.13,138.29,9173.0,131.9233,131.9901,131.8184,131.971,9173.0
2023-04-27 15:40:00,138.27,138.5,138.25,138.41,15391.0,131.952,132.1715,131.9329,132.0856,15391.0
2023-04-27 15:45:00,138.41,138.69,138.4,138.65,27025.0,132.0856,132.3528,132.076,132.3146,27025.0
2023-04-27 15:50:00,138.64,138.77,138.54,138.54,40732.0,132.3051,132.4291,132.2096,132.2096,40732.0
2023-04-27 15:55:00,138.54,138.98,138.5,138.95,109326.0,132.2096,132.6295,132.1715,132.6009,109326.0
2023-04-28 09:30:00,139.06,139.74,139.06,139.52,11529.0,132.7059,133.3548,132.7059,133.1448,11529.0
2023-04-28 09:35:00,139.67,139.86,139.52,139.8,10676.0,133.288,133.4693,133.1448,133.4121,10676.0
2023-04-28 09:40:00,139.87,139.93,139.76,139.77,1804.0,133.4789,133.5361,133.3739,133.3834,1804.0
2023-04-28 09:45:00,139.89,140.38,139.85,140.19,5773.0,133.4979,133.9656,133.4598,133.7842,5773.0
2023-04-28 09:50:00,140.21,140.56,140.21,140.55,4676.0,133.8033,134.1373,133.8033,134.1278,4676.0
2023-04-28 09:55:00,140.63,140.7,140.41,140.62,4695.0,134.2041,134.2709,133.9942,134.1946,4695.0
2023-04-28 10:00:00,140.5,141.37,140.5,141.34,6092.0,134.0801,134.9103,134.0801,134.8817,6092.0
2023-04-28 10:05:00,141.32,141.35,140.85,141.03,7143.0,134.8626,134.8912,134.4141,134.5858,7143.0
2023-04-28 10:10:00,141.03,141.2,140.89,140.98,5592.0,134.5858,134.7481,134.4522,134.5381,5592.0
2023-04-28 10:15:00,141.12,141.12,140.9,140.9,2151.0,134.6717,134.6717,134.4618,134.4618,2151.0
2023-04-28 10:20:00,140.96,140.96,140.7,140.79,3234.0,134.519,134.519,134.2709,134.3568,3234.0
2023-04-28 10:25:00,140.78,140.85,140.6,140.66,4394.0,134.3473,134.4141,134.1755,134.2328,4394.0
2023-04-28 10:30:00,140.65,140.93,140.65,140.78,10853.0,134.2232,134.4904,134.2232,134.3473,10853.0
2023-04-28 10:35:00,140.74,140.79,140.31,140.6,9580.0,134.3091,134.3568,133.8987,134.1755,9580.0
2023-04-28 10:40:00,140.64,140.65,140.45,140.53,3099.0,134.2137,134.2232,134.0324,134.1087,3099.0
2023-04-28 10:45:00,140.48,140.68,140.4,140.66,6317.0,134.061,134.2518,133.9846,134.2328,6317.0
2023-04-28 10:50:00,140.64,140.87,140.56,140.84,4705.0,134.2137,134.4332,134.1373,134.4045,4705.0
2023-04-28 10:55:00,140.84,141.03,140.41,140.51,14407.0,134.4045,134.5858,133.9942,134.0896,14407.0
2023-04-28 11:00:00,140.46,140.51,140.04,140.09,6569.0,134.0419,134.0896,133.6411,133.6888,6569.0
2023-04-28 11:05:00,140.11,140.53,140.11,140.5,4310.0,133.7079,134.1087,133.7079,134.0801,4310.0
2023-04-28 11:10:00,140.52,140.67,140.51,140.62,5177.0,134.0992,134.2423,134.0896,134.1946,5177.0
2023-04-28 11:15:00,140.58,140.72,140.5,140.69,5033.0,134.1564,134.29,134.0801,134.2614,5033.0
2023-04-28 11:20:00,140.69,140.73,140.57,140.58,6664.0,134.2614,134.2996,134.1469,134.1564,6664.0
2023-04-28 11:25:00,140.56,140.59,140.39,140.44,3990.0,134.1373,134.166,133.9751,134.0228,3990.0
2023-04-28 11:30:00,140.51,140.68,140.51,140.61,4343.0,134.0896,134.2518,134.0896,134.185,4343.0
2023-04-28 11:35:00,140.64,140.64,140.38,140.38,4829.0,134.2137,134.2137,133.9656,133.9656,4829.0
2023-04-28 11:40:00,140.37,140.58,140.31,140.58,6807.0,133.956,134.1564,133.8987,134.1564,6807.0
2023-04-28 11:45:00,140.56,140.91,140.55,140.91,4496.0,134.1373,134.4713,134.1278,134.4713,4496.0
2023-04-28 11:50:00,140.9,140.92,140.77,140.8,9284.0,134.4618,134.4809,134.3377,134.3664,9284.0
2023-04-28 11:55:00,140.78,141.0,140.78,140.99,4963.0,134.3473,134.5572,134.3473,134.5477,4963.0
2023-04-28 12:00:00,141.06,141.1,140.87,140.88,3033.0,134.6145,134.6527,134.4332,134.4427,3033.0
2023-04-28 12:05:00,140.91,140.95,140.85,140.85,2366.0,134.4713,134.5095,134.4141,134.4141,2366.0
2023-04-28 12:10:00,140.9,141.02,140.87,140.87,1951.0,134.4618,134.5763,134.4332,134.4332,1951.0
2023-04-28 12:15:00,140.85,140.85,140.61,140.67,8439.0,134.4141,134.4141,134.185,134.2423,8439.0
2023-04-28 12:20:00,140.65,140.72,140.59,140.7,2650.0,134.2232,134.29,134.166,134.2709,2650.0
2023-04-28 12:25:00,140.63,140.7,140.55,140.69,2599.0,134.2041,134.2709,134.1278,134.2614,2599.0
2023-04-28 12:30:00,140.66,140.73,140.64,140.64,2184.0,134.2328,134.2996,134.2137,134.2137,2184.0
2023-04-28 12:35:00,140.71,140.72,140.5,140.53,3273.0,134.2805,134.29,134.0801,134.1087,3273.0
2023-04-28 12:40:00,140.5,140.69,140.5,140.69,1339.0,134.0801,134.2614,134.0801,134.2614,1339.0
2023-04-28 12:45:00,140.7,140.76,140.63,140.74,3936.0,134.2709,134.3282,134.2041,134.3091,3936.0
2023-04-28 12:50:00,140.71,140.75,140.64,140.75,1941.0,134.2805,134.3186,134.2137,134.3186,1941.0
2023-04-28 12:55:00,140.85,140.85,140.73,140.78,6781.0,134.4141,134.4141,134.2996,134.3473,6781.0
2023-04-28 13:00:00,140.78,140.78,140.54,140.65,3900.0,134.3473,134.3473,134.1182,134.2232,3900.0
2023-04-28 13:05:00,140.71,140.71,140.5,140.5,1826.0,134.2805,134.2805,134.0801,134.0801,1826.0
2023-04-28 13:10:00,140.52,140.58,140.51,140.57,3496.0,134.0992,134.1564,134.0896,134.1469,3496.0
2023-04-28 13:15:00,140.56,140.6,140.47,140.47,2638.0,134.1373,134.1755,134.0514,134.0514,2638.0
2023-04-28 13:20:00,140.45,140.51,140.39,140.4,2828.0,134.0324,134.0896,133.9751,133.9846,2828.0
2023-04-28 13:25:00,140.41,140.48,140.39,140.43,1501.0,133.9942,134.061,133.9751,134.0133,1501.0
2023-04-28 13:30:00,140.43,140.5,140.4,140.4,3327.0,134.0133,134.0801,133.9846,133.9846,3327.0
2023-04-28 13:35:00,140.42,140.49,140.2,140.46,5067.0,134.0037,134.0705,133.7938,134.0419,5067.0
2023-04-28 13:40:00,140.5,140.53,140.35,140.35,3159.0,134.0801,134.1087,133.9369,133.9369,3159.0
2023-04-28 13:45:00,140.37,140.38,140.26,140.26,3261.0,133.956,133.9656,133.851,133.851,3261.0
2023-04-28 13:50:00,140.26,140.29,140.11,140.17,6622.0,133.851,133.8797,133.7079,133.7651,6622.0
2023-04-28 13:55:00,140.07,140.17,140.04,140.13,3396.0,133.6697,133.7651,133.6411,133.727,3396.0
2023-04-28 14:00:00,140.14,140.47,140.14,140.47,7489.0,133.7365,134.0514,133.7365,134.0514,7489.0
2023-04-28 14:05:00,140.47,140.47,140.34,140.43,11245.0,134.0514,134.0514,133.9274,134.0133,11245.0
2023-04-28 14:10:00,140.43,140.48,140.09,140.19,12455.0,134.0133,134.061,133.6888,133.7842,12455.0
2023-04-28 14:15:00,140.16,140.28,140.09,140.15,4251.0,133.7556,133.8701,133.6888,133.7461,4251.0
2023-04-28 14:20:00,140.11,140.19,140.02,140.06,4151.0,133.7079,133.7842,133.622,133.6602,4151.0
2023-04-28 14:25:00,140.02,140.03,139.89,139.89,4554.0,133.622,133.6315,133.4979,133.4979,4554.0
2023-04-28 14:30:00,139.93,140.05,139.84,139.94,9486.0,133.5361,133.6506,133.4502,133.5457,9486.0
2023-04-28 14:35:00,139.9,139.9,139.67,139.71,6183.0,133.5075,133.5075,133.288,133.3262,6183.0
2023-04-28 14:40:00,139.7,139.88,139.64,139.69,6720.0,133.3166,133.4884,133.2594,133.3071,6720.0
2023-04-28 14:45:00,139.7,139.75,139.56,139.59,2851.0,133.3166,133.3643,133.183,133.2116,2851.0
2023-04-28 14:50:00,139.61,139.69,139.58,139.66,3200.0,133.2307,133.3071,133.2021,133.2784,3200.0
2023-04-28 14:55:00,139.63,139.75,139.55,139.69,5413.0,133.2498,133.3643,133.1735,133.3071,5413.0
2023-04-28 15:00:00,139.71,139.92,139.7,139.89,5894.0,133.3262,133.5266,133.3166,133.4979,5894.0
2023-04-28 15:05:00,139.92,140.06,139.87,139.92,5604.0,133.5266,133.6602,133.4789,133.5266,5604.0
2023-04-28 15:10:00,139.96,140.01,139.82,139.82,7400.0,133.5647,133.6125,133.4311,133.4311,7400.0
2023-04-28 15:15:00,139.84,139.93,139.82,139.84,6404.0,133.4502,133.5361,133.4311,133.4502,6404.0
2023-04-28 15:20:00,139.83,139.87,139.59,139.63,8321.0,133.4407,133.4789,133.2116,133.2498,8321.0
2023-04-28 15:25:00,139.62,139.62,139.46,139.52,8022.0,133.2403,133.2403,133.0876,133.1448,8022.0
2023-04-28 15:30:00,139.53,139.71,139.53,139.64,11137.0,133.1544,133.3262,133.1544,133.2594,11137.0
2023-04-28 15:35:00,139.59,139.74,139.59,139.68,8306.0,133.2116,133.3548,133.2116,133.2975,8306.0
2023-04-28 15:40:00,139.66,139.86,139.61,139.82,13101.0,133.2784,133.4693,133.2307,133.4311,13101.0
2023-04-28 15:45:00,139.83,139.86,139.55,139.65,19469.0,133.4407,133.4693,133.1735,133.2689,19469.0
2023-04-28 15:50:00,139.62,139.77,139.55,139.65,29795.0,133.2403,133.3834,133.1735,133.2689,29795.0
2023-04-28 15:55:00,139.68,140.28,139.67,140.27,90593.0,133.2975,133.8701,133.288,133.8606,90593.0
2023-05-01 09:30:00,140.15,140.6,140.04,140.5,17518.0,133.7461,134.1755,133.6411,134.0801,17518.0
2023-05-01 09:35:00,140.61,141.07,140.61,141.06,6199.0,134.185,134.624,134.185,134.6145,6199.0
2023-05-01 09:40:00,140.94,141.2,140.91,141.02,5803.0,134.5,134.7481,134.4713,134.5763,5803.0
2023-05-01 09:45:00,141.0,141.49,140.99,141.4,5205.0,134.5572,135.0248,134.5477,134.9389,5205.0
2023-05-01 09:50:00,141.46,141.48,141.36,141.44,1038.0,134.9962,135.0153,134.9008,134.9771,1038.0
2023-05-01 09:55:00,141.36,141.55,141.35,141.46,3238.0,134.9008,135.0821,134.8912,134.9962,3238.0
2023-05-01 10:00:00,141.45,141.45,140.84,141.19,2858.0,134.9867,134.9867,134.4045,134.7385,2858.0
2023-05-01 10:05:00,141.27,141.36,140.97,141.28,5558.0,134.8149,134.9008,134.5286,134.8244,5558.0
2023-05-01 10:10:00,141.23,141.32,141.16,141.3,2493.0,134.7767,134.8626,134.7099,134.8435,2493.0
2023-05-01 10:15:00,141.34,141.57,141.34,141.46,3540.0,134.8817,135.1012,134.8817,134.9962,3540.0
2023-05-01 10:20:00,141.26,141.26,140.93,140.94,1855.0,134.8053,134.8053,134.4904,134.5,1855.0
2023-05-01 10:25:00,140.94,141.0,140.89,140.93,1445.0,134.5,134.5572,134.4522,134.4904,1445.0
2023-05-01 10:30:00,140.96,140.99,140.85,140.93,2721.0,134.519,134.5477,134.4141,134.4904,2721.0
2023-05-01 10:35:00,140.97,141.02,140.8,140.81,2784.0,134.5286,134.5763,134.3664,134.3759,2784.0
2023-05-01 10:40:00,140.82,140.9,140.54,140.88,7728.0,134.3854,134.4618,134.1182,134.4427,7728.0
2023-05-01 10:45:00,140.85,141.07,140.85,141.05,3531.0,134.4141,134.624,134.4141,134.6049,3531.0
2023-05-01 10:50:00,141.08,141.08,140.99,140.99,1633.0,134.6336,134.6336,134.5477,134.5477,1633.0
2023-05-01 10:55:00,141.0,141.05,140.89,140.93,2655.0,134.5572,134.6049,134.4522,134.4904,2655.0
2023-05-01 11:00:00,140.93,140.96,140.78,140.83,7773.0,134.4904,134.519,134.3473,134.395,7773.0
2023-05-01 11:05:00,140.87,140.94,140.84,140.86,4203.0,134.4332,134.5,134.4045,134.4236,4203.0
2023-05-01 11:10:00,140.87,140.9,140.55,140.59,4548.0,134.4332,134.4618,134.1278,134.166,4548.0
2023-05-01 11:15:00,140.57,140.58,140.31,140.46,1986.0,134.1469,134.1564,133.8987,134.0419,1986.0
2023-05-01 11:20:00,140.42,140.52,140.36,140.46,3199.0,134.0037,134.0992,133.9465,134.0419,3199.0
2023-05-01 11:25:00,140.44,140.56,140.38,140.56,5593.0,134.0228,134.1373,133.9656,134.1373,5593.0
2023-05-01 11:30:00,140.51,140.56,140.4,140.45,2237.0,134.0896,134.1373,133.9846,134.0324,2237.0
2023-05-01 11:35:00,140.51,140.66,140.47,140.62,1300.0,134.0896,134.2328,134.0514,134.1946,1300.0
2023-05-01 11:40:00,140.59,140.66,140.55,140.57,3415.0,134.166,134.2328,134.1278,134.1469,3415.0
2023-05-01 11:45:00,140.64,140.65,140.49,140.52,2922.0,134.2137,134.2232,134.0705,134.0992,2922.0
2023-05-01 11:50:00,140.51,140.54,140.44,140.54,3128.0,134.0896,134.1182,134.0228,134.1182,3128.0
2023-05-01 11:55:00,140.55,140.58,140.52,140.54,3290.0,134.1278,134.1564,134.0992,134.1182,3290.0
2023-05-01 12:00:00,140.54,140.61,140.48,140.57,10605.0,134.1182,134.185,134.061,134.1469,10605.0
2023-05-01 12:05:00,140.6,140.66,140.57,140.65,1500.0,134.1755,134.2328,134.1469,134.2232,1500.0
2023-05-01 12:10:00,140.67,140.73,140.66,140.66,1989.0,134.2423,134.2996,134.2328,134.2328,1989.0
2023-05-01 12:15:00,140.71,140.81,140.68,140.69,2262.0,134.2805,134.3759,134.2518,134.2614,2262.0
2023-05-01 12:20:00,140.72,140.74,140.65,140.72,1627.0,134.29,134.3091,134.2232,134.29,1627.0
2023-05-01 12:25:00,140.74,140.74,140.65,140.67,1367.0,134.3091,134.3091,134.2232,134.2423,1367.0
2023-05-01 12:30:00,140.67,140.86,140.66,140.86,1824.0,134.2423,134.4236,134.2328,134.4236,1824.0
2023-05-01 12:35:00,140.8,140.93,140.78,140.89,2837.0,134.3664,134.4904,134.3473,134.4522,2837.0
2023-05-01 12:40:00,140.89,140.89,140.75,140.76,1134.0,134.4522,134.4522,134.3186,134.3282,1134.0
2023-05-01 12:45:00,140.75,140.78,140.6,140.63,1601.0,134.3186,134.3473,134.1755,134.2041,1601.0
2023-05-01 12:50:00,140.6,140.64,140.54,140.58,1747.0,134.1755,134.2137,134.1182,134.1564,1747.0
2023-05-01 12:55:00,140.62,140.62,140.54,140.55,3645.0,134.1946,134.1946,134.1182,134.1278,3645.0
2023-05-01 13:00:00,140.55,140.6,140.44,140.46,2718.0,134.1278,134.1755,134.0228,134.0419,2718.0
2023-05-01 13:05:00,140.46,140.51,140.41,140.41,1411.0,134.0419,134.0896,133.9942,133.9942,1411.0
2023-05-01 13:10:00,140.42,140.45,140.32,140.32,1831.0,134.0037,134.0324,133.9083,133.9083,1831.0
2023-05-01 13:15:00,140.29,140.34,140.19,140.19,1707.0,133.8797,133.9274,133.7842,133.7842,1707.0
2023-05-01 13:20:00,140.21,140.32,140.21,140.28,1469.0,133.8033,133.9083,133.8033,133.8701,1469.0
2023-05-01 13:25:00,140.28,140.29,140.16,140.16,1900.0,133.8701,133.8797,133.7556,133.7556,1900.0
2023-05-01 13:30:00,140.13,140.21,140.09,140.21,4395.0,133.727,133.8033,133.6888,133.8033,4395.0
2023-05-01 13:35:00,140.21,140.21,140.02,140.02,2197.0,133.8033,133.8033,133.622,133.622,2197.0
2023-05-01 13:40:00,140.05,140.18,140.05,140.05,1450.0,133.6506,133.7747,133.6506,133.6506,1450.0
2023-05-01 13:45:00,140.09,140.16,140.03,140.14,2751.0,133.6888,133.7556,133.6315,133.7365,2751.0
2023-05-01 13:50:00,140.1,140.1,140.02,140.06,2423.0,133.6983,133.6983,133.622,133.6602,2423.0
2023-05-01 13:55:00,140.02,140.11,140.0,140.08,2739.0,133.622,133.7079,133.6029,133.6793,2739.0
2023-05-01 14:00:00,140.06,140.15,140.06,140.07,2907.0,133.6602,133.7461,133.6602,133.6697,2907.0
2023-05-01 14:05:00,140.09,140.09,139.95,140.01,3630.0,133.6888,133.6888,133.5552,133.6125,3630.0
2023-05-01 14:10:00,140.01,140.07,139.96,140.04,3757.0,133.6125,133.6697,133.5647,133.6411,3757.0
2023-05-01 14:15:00,140.02,140.07,140.0,140.01,2503.0,133.622,133.6697,133.6029,133.6125,2503.0
2023-05-01 14:20:00,140.04,140.17,140.04,140.14,2879.0,133.6411,133.7651,133.6411,133.7365,2879.0
2023-05-01 14:25:00,140.14,140.26,140.14,140.23,3838.0,133.7365,133.851,133.7365,133.8224,3838.0
2023-05-01 14:30:00,140.24,140.24,140.04,140.04,4839.0,133.8319,133.8319,133.6411,133.6411,4839.0
2023-05-01 14:35:00,140.09,140.11,140.01,140.02,4381.0,133.6888,133.7079,133.6125,133.622,4381.0
2023-05-01 14:40:00,140.05,140.17,139.96,140.04,15652.0,133.6506,133.7651,133.5647,133.6411,15652.0
2023-05-01 14:45:00,140.05,140.05,139.88,139.94,7015.0,133.6506,133.6506,133.4884,133.5457,7015.0
2023-05-01 14:50:00,139.95,139.95,139.75,139.81,5181.0,133.5552,133.5552,133.3643,133.4216,5181.0
2023-05-01 14:55:00,139.77,139.85,139.76,139.81,3877.0,133.3834,133.4598,133.3739,133.4216,3877.0
2023-05-01 15:00:00,139.83,139.97,139.83,139.86,4748.0,133.4407,133.5743,133.4407,133.4693,4748.0
2023-05-01 15:05:00,139.88,139.91,139.83,139.86,3708.0,133.4884,133.517,133.4407,133.4693,3708.0
2023-05-01 15:10:00,139.84,139.86,139.72,139.72,3453.0,133.4502,133.4693,133.3357,133.3357,3453.0
2023-05-01 15:15:00,139.7,139.7,139.62,139.67,3236.0,133.3166,133.3166,133.2403,133.288,3236.0
2023-05-01 15:20:00,139.68,139.93,139.68,139.93,5223.0,133.2975,133.5361,133.2975,133.5361,5223.0
2023-05-01 15:25:00,139.93,140.0,139.82,139.82,9711.0,133.5361,133.6029,133.4311,133.4311,9711.0
2023-05-01 15:30:00,139.81,139.88,139.72,139.78,8673.0,133.4216,133.4884,133.3357,133.393,8673.0
2023-05-01 15:35:00,139.76,139.77,139.62,139.68,6935.0,133.3739,133.3834,133.2403,133.2975,6935.0
2023-05-01 15:40:00,139.65,139.71,139.59,139.65,12861.0,133.2689,133.3262,133.2116,133.2689,12861.0
2023-05-01 15:45:00,139.66,139.95,139.65,139.95,29853.0,133.2784,133.5552,133.2689,133.5552,29853.0
2023-05-01 15:50:00,139.96,139.98,139.73,139.73,13831.0,133.5647,133.5838,133.3453,133.3453,13831.0
2023-05-01 15:55:00,139.75,139.84,139.62,139.76,68737.0,133.3643,133.4502,133.2403,133.3739,68737.0
2023-05-02 09:30:00,139.06,139.52,138.19,138.19,15581.0,132.7059,133.1448,131.8756,131.8756,15581.0
2023-05-02 09:35:00,138.38,138.6,138.34,138.59,3323.0,132.0569,132.2669,132.0188,132.2573,3323.0
2023-05-02 09:40:00,138.62,138.98,138.48,138.48,2585.0,132.286,132.6295,132.1524,132.1524,2585.0
2023-05-02 09:45:00,138.5,139.06,138.49,139.03,7938.0,132.1715,132.7059,132.1619,132.6772,7938.0
2023-05-02 09:50:00,139.0,139.2,138.82,139.19,8757.0,132.6486,132.8395,132.4768,132.8299,8757.0
2023-05-02 09:55:00,139.3,139.54,139.19,139.54,2900.0,132.9349,133.1639,132.8299,133.1639,2900.0
2023-05-02 10:00:00,139.49,139.49,138.94,138.96,5392.0,133.1162,133.1162,132.5913,132.6104,5392.0
2023-05-02 10:05:00,138.93,139.03,138.44,138.58,4759.0,132.5818,132.6772,132.1142,132.2478,4759.0
2023-05-02 10:10:00,138.56,138.56,138.05,138.06,2084.0,132.2287,132.2287,131.742,131.7516,2084.0
2023-05-02 10:15:00,137.95,138.43,137.94,138.25,3266.0,131.6466,132.1047,131.637,131.9329,3266.0
2023-05-02 10:20:00,138.4,138.52,137.93,137.93,7722.0,132.076,132.1905,131.6275,131.6275,7722.0
2023-05-02 10:25:00,137.9,138.2,137.89,138.1,3731.0,131.5989,131.8852,131.5893,131.7897,3731.0
2023-05-02 10:30:00,138.19,138.22,137.96,138.08,4838.0,131.8756,131.9042,131.6561,131.7706,4838.0
2023-05-02 10:35:00,138.02,138.12,137.83,137.97,3729.0,131.7134,131.8088,131.5321,131.6657,3729.0
2023-05-02 10:40:00,137.88,138.11,137.87,138.0,2763.0,131.5798,131.7993,131.5702,131.6943,2763.0
2023-05-02 10:45:00,138.03,138.08,137.64,137.88,6920.0,131.7229,131.7706,131.3508,131.5798,6920.0
2023-05-02 10:50:00,137.92,137.95,137.7,137.91,2532.0,131.618,131.6466,131.408,131.6084,2532.0
2023-05-02 10:55:00,137.96,137.97,137.81,137.81,2450.0,131.6561,131.6657,131.513,131.513,2450.0
2023-05-02 11:00:00,137.86,137.9,137.53,137.72,2870.0,131.5607,131.5989,131.2458,131.4271,2870.0
2023-05-02 11:05:00,137.73,137.74,137.44,137.51,4381.0,131.4366,131.4462,131.1599,131.2267,4381.0
2023-05-02 11:10:00,137.62,137.75,137.58,137.66,2801.0,131.3317,131.4557,131.2935,131.3698,2801.0
2023-05-02 11:15:00,137.67,137.83,137.51,137.52,4074.0,131.3794,131.5321,131.2267,131.2362,4074.0
2023-05-02 11:20:00,137.48,137.56,137.22,137.43,4400.0,131.1981,131.2744,130.9499,131.1503,4400.0
2023-05-02 11:25:00,137.34,137.58,137.16,137.58,5630.0,131.0645,131.2935,130.8927,131.2935,5630.0
2023-05-02 11:30:00,137.62,137.7,137.34,137.44,4797.0,131.3317,131.408,131.0645,131.1599,4797.0
2023-05-02 11:35:00,137.44,137.87,137.44,137.87,4319.0,131.1599,131.5702,131.1599,131.5702,4319.0
2023-05-02 11:40:00,137.84,138.26,137.83,138.25,2010.0,131.5416,131.9424,131.5321,131.9329,2010.0
2023-05-02 11:45:00,138.25,138.37,138.2,138.29,3101.0,131.9329,132.0474,131.8852,131.971,3101.0
2023-05-02 11:50:00,138.36,138.4,138.03,138.24,4007.0,132.0379,132.076,131.7229,131.9233,4007.0
2023-05-02 11:55:00,138.18,138.18,137.95,138.07,2050.0,131.8661,131.8661,131.6466,131.7611,2050.0
2023-05-02 12:00:00,138.14,138.18,138.01,138.03,1222.0,131.8279,131.8661,131.7038,131.7229,1222.0
2023-05-02 12:05:00,138.03,138.2,138.03,138.12,1220.0,131.7229,131.8852,131.7229,131.8088,1220.0
2023-05-02 12:10:00,138.12,138.24,138.06,138.15,2908.0,131.8088,131.9233,131.7516,131.8374,2908.0
2023-05-02 12:15:00,138.14,138.21,138.01,138.21,5289.0,131.8279,131.8947,131.7038,131.8947,5289.0
2023-05-02 12:20:00,138.23,138.23,138.1,138.12,1000.0,131.9138,131.9138,131.7897,131.8088,1000.0
2023-05-02 12:25:00,138.14,138.25,138.14,138.21,650.0,131.8279,131.9329,131.8279,131.8947,650.0
2023-05-02 12:30:00,138.27,138.28,138.14,138.15,2723.0,131.952,131.9615,131.8279,131.8374,2723.0
2023-05-02 12:35:00,138.14,138.37,138.13,138.27,2712.0,131.8279,132.0474,131.8184,131.952,2712.0
2023-05-02 12:40:00,138.18,138.33,138.18,138.27,2753.0,131.8661,132.0092,131.8661,131.952,2753.0
2023-05-02 12:45:00,138.3,138.31,138.25,138.3,2401.0,131.9806,131.9901,131.9329,131.9806,2401.0
2023-05-02 12:50:00,138.37,138.49,138.33,138.45,4506.0,132.0474,132.1619,132.0092,132.1237,4506.0
2023-05-02 12:55:00,138.49,138.57,138.39,138.45,3016.0,132.1619,132.2383,132.0665,132.1237,3016.0
2023-05-02 13:00:00,138.6,138.71,138.59,138.63,4858.0,132.2669,132.3719,132.2573,132.2955,4858.0
2023-05-02 13:05:00,138.63,138.66,138.58,138.63,1930.0,132.2955,132.3241,132.2478,132.2955,1930.0
2023-05-02 13:10:00,138.63,138.67,138.59,138.6,2868.0,132.2955,132.3337,132.2573,132.2669,2868.0
2023-05-02 13:15:00,138.67,138.76,138.65,138.7,6167.0,132.3337,132.4196,132.3146,132.3623,6167.0
2023-05-02 13:20:00,138.73,138.83,138.65,138.83,3991.0,132.3909,132.4864,132.3146,132.4864,3991.0
2023-05-02 13:25:00,138.88,139.09,138.86,139.08,5313.0,132.5341,132.7345,132.515,132.725,5313.0
2023-05-02 13:30:00,139.06,139.1,138.79,138.87,6704.0,132.7059,132.744,132.4482,132.5245,6704.0
2023-05-02 13:35:00,138.86,138.91,138.7,138.81,15644.0,132.515,132.5627,132.3623,132.4673,15644.0
2023-05-02 13:40:00,138.81,138.9,138.81,138.88,2990.0,132.4673,132.5532,132.4673,132.5341,2990.0
2023-05-02 13:45:00,138.91,139.02,138.9,138.9,5020.0,132.5627,132.6677,132.5532,132.5532,5020.0
2023-05-02 13:50:00,138.93,138.95,138.84,138.86,2148.0,132.5818,132.6009,132.4959,132.515,2148.0
2023-05-02 13:55:00,138.84,138.89,138.73,138.73,4656.0,132.4959,132.5436,132.3909,132.3909,4656.0
2023-05-02 14:00:00,138.73,138.73,138.53,138.71,5819.0,132.3909,132.3909,132.2001,132.3719,5819.0
2023-05-02 14:05:00,138.69,138.78,138.67,138.68,2740.0,132.3528,132.4387,132.3337,132.3432,2740.0
2023-05-02 14:10:00,138.7,138.72,138.51,138.51,5280.0,132.3623,132.3814,132.181,132.181,5280.0
2023-05-02 14:15:00,138.56,138.65,138.5,138.65,2549.0,132.2287,132.3146,132.1715,132.3146,2549.0
2023-05-02 14:20:00,138.76,138.76,138.64,138.69,2666.0,132.4196,132.4196,132.3051,132.3528,2666.0
2023-05-02 14:25:00,138.74,138.74,138.68,138.72,1674.0,132.4005,132.4005,132.3432,132.3814,1674.0
2023-05-02 14:30:00,138.74,138.75,138.66,138.72,1908.0,132.4005,132.41,132.3241,132.3814,1908.0
2023-05-02 14:35:00,138.74,139.13,138.74,139.12,4084.0,132.4005,132.7727,132.4005,132.7631,4084.0
2023-05-02 14:40:00,139.16,139.21,139.09,139.2,4871.0,132.8013,132.849,132.7345,132.8395,4871.0
2023-05-02 14:45:00,139.21,139.52,139.21,139.51,6031.0,132.849,133.1448,132.849,133.1353,6031.0
2023-05-02 14:50:00,139.52,139.62,139.37,139.42,3809.0,133.1448,133.2403,133.0017,133.0494,3809.0
2023-05-02 14:55:00,139.37,139.38,139.32,139.32,2305.0,133.0017,133.0112,132.954,132.954,2305.0
2023-05-02 15:00:00,139.37,139.48,139.31,139.34,4851.0,133.0017,133.1067,132.9444,132.9731,4851.0
2023-05-02 15:05:00,139.37,139.61,139.36,139.6,3593.0,133.0017,133.2307,132.9922,133.2212,3593.0
2023-05-02 15:10:00,139.6,139.95,139.59,139.87,10181.0,133.2212,133.5552,133.2116,133.4789,10181.0
2023-05-02 15:15:00,139.93,139.94,139.62,139.77,8134.0,133.5361,133.5457,133.2403,133.3834,8134.0
2023-05-02 15:20:00,139.68,139.77,139.63,139.69,4165.0,133.2975,133.3834,133.2498,133.3071,4165.0
2023-05-02 15:25:00,139.7,139.81,139.65,139.81,3575.0,133.3166,133.4216,133.2689,133.4216,3575.0
2023-05-02 15:30:00,139.79,139.8,139.47,139.54,7784.0,133.4025,133.4121,133.0971,133.1639,7784.0
2023-05-02 15:35:00,139.54,139.59,139.43,139.55,8702.0,133.1639,133.2116,133.059,133.1735,8702.0
2023-05-02 15:40:00,139.57,139.62,139.52,139.6,7984.0,133.1926,133.2403,133.1448,133.2212,7984.0
2023-05-02 15:45:00,139.58,139.59,139.31,139.34,8866.0,133.2021,133.2116,132.9444,132.9731,8866.0
2023-05-02 15:50:00,139.26,139.65,139.23,139.54,16707.0,132.8967,133.2689,132.8681,133.1639,16707.0
2023-05-02 15:55:00,139.55,139.7,139.43,139.64,76120.0,133.1735,133.3166,133.059,133.2594,76120.0
2023-05-03 09:30:00,140.34,140.74,139.7,140.4,19463.0,133.9274,134.3091,133.3166,133.9846,19463.0
2023-05-03 09:35:00,140.33,140.69,140.32,140.63,8335.0,133.9178,134.2614,133.9083,134.2041,8335.0
2023-05-03 09:40:00,140.55,140.63,140.33,140.47,6047.0,134.1278,134.2041,133.9178,134.0514,6047.0
2023-05-03 09:45:00,140.58,140.95,140.57,140.84,13691.0,134.1564,134.5095,134.1469,134.4045,13691.0
2023-05-03 09:50:00,140.91,141.1,140.84,141.1,8735.0,134.4713,134.6527,134.4045,134.6527,8735.0
2023-05-03 09:55:00,141.01,141.34,140.81,141.34,11067.0,134.5668,134.8817,134.3759,134.8817,11067.0
2023-05-03 10:00:00,141.33,141.38,141.01,141.06,10831.0,134.8721,134.9199,134.5668,134.6145,10831.0
2023-05-03 10:05:00,141.06,141.06,140.68,140.84,7444.0,134.6145,134.6145,134.2518,134.4045,7444.0
2023-05-03 10:10:00,140.84,140.99,140.19,140.33,12386.0,134.4045,134.5477,133.7842,133.9178,12386.0
2023-05-03 10:15:00,140.33,140.49,140.25,140.49,6672.0,133.9178,134.0705,133.8415,134.0705,6672.0
2023-05-03 10:20:00,140.59,140.67,140.45,140.57,4039.0,134.166,134.2423,134.0324,134.1469,4039.0
2023-05-03 10:25:00,140.53,140.62,140.1,140.22,6111.0,134.1087,134.1946,133.6983,133.8129,6111.0
2023-05-03 10:30:00,140.25,140.31,140.08,140.27,4924.0,133.8415,133.8987,133.6793,133.8606,4924.0
2023-05-03 10:35:00,140.28,140.34,139.93,139.93,8547.0,133.8701,133.9274,133.5361,133.5361,8547.0
2023-05-03 10:40:00,139.94,139.99,139.79,139.79,4005.0,133.5457,133.5934,133.4025,133.4025,4005.0
2023-05-03 10:45:00,139.88,139.91,139.51,139.77,7390.0,133.4884,133.517,133.1353,133.3834,7390.0
2023-05-03 10:50:00,139.81,139.89,139.74,139.75,4397.0,133.4216,133.4979,133.3548,133.3643,4397.0
2023-05-03 10:55:00,139.8,139.95,139.75,139.94,6188.0,133.4121,133.5552,133.3643,133.5457,6188.0
2023-05-03 11:00:00,139.88,139.94,139.68,139.68,4372.0,133.4884,133.5457,133.2975,133.2975,4372.0
2023-05-03 11:05:00,139.67,139.71,139.44,139.58,5838.0,133.288,133.3262,133.0685,133.2021,5838.0
2023-05-03 11:10:00,139.59,139.71,139.54,139.67,5040.0,133.2116,133.3262,133.1639,133.288,5040.0
2023-05-03 11:15:00,139.66,139.71,139.64,139.69,2827.0,133.2784,133.3262,133.2594,133.3071,2827.0
2023-05-03 11:20:00,139.71,139.88,139.63,139.88,6294.0,133.3262,133.4884,133.2498,133.4884,6294.0
2023-05-03 11:25:00,139.84,139.84,139.75,139.79,7107.0,133.4502,133.4502,133.3643,133.4025,7107.0
2023-05-03 11:30:00,139.77,140.27,139.75,140.22,2995.0,133.3834,133.8606,133.3643,133.8129,2995.0
2023-05-03 11:35:00,140.28,140.55,140.28,140.55,6783.0,133.8701,134.1278,133.8701,134.1278,6783.0
2023-05-03 11:40:00,140.56,140.59,140.47,140.52,5010.0,134.1373,134.166,134.0514,134.0992,5010.0
2023-05-03 11:45:00,140.58,140.82,140.58,140.73,7558.0,134.1564,134.3854,134.1564,134.2996,7558.0
2023-05-03 11:50:00,140.71,140.74,140.63,140.7,3983.0,134.2805,134.3091,134.2041,134.2709,3983.0
2023-05-03 11:55:00,140.72,140.91,140.71,140.86,3963.0,134.29,134.4713,134.2805,134.4236,3963.0
2023-05-03 12:00:00,140.8,140.84,140.69,140.72,1908.0,134.3664,134.4045,134.2614,134.29,1908.0
2023-05-03 12:05:00,140.73,140.76,140.59,140.59,2338.0,134.2996,134.3282,134.166,134.166,2338.0
2023-05-03 12:10:00,140.57,140.57,140.34,140.34,1700.0,134.1469,134.1469,133.9274,133.9274,1700.0
2023-05-03 12:15:00,140.35,140.35,140.2,140.34,4715.0,133.9369,133.9369,133.7938,133.9274,4715.0
2023-05-03 12:20:00,140.27,140.34,140.26,140.34,1573.0,133.8606,133.9274,133.851,133.9274,1573.0
2023-05-03 12:25:00,140.34,140.51,140.28,140.47,2325.0,133.9274,134.0896,133.8701,134.0514,2325.0
2023-05-03 12:30:00,140.48,140.51,140.43,140.48,2343.0,134.061,134.0896,134.0133,134.061,2343.0
2023-05-03 12:35:00,140.44,140.45,140.39,140.39,900.0,134.0228,134.0324,133.9751,133.9751,900.0
2023-05-03 12:40:00,140.4,140.48,140.33,140.47,2678.0,133.9846,134.061,133.9178,134.0514,2678.0
2023-05-03 12:45:00,140.5,140.53,140.46,140.53,1538.0,134.0801,134.1087,134.0419,134.1087,1538.0
2023-05-03 12:50:00,140.5,140.53,140.43,140.44,3004.0,134.0801,134.1087,134.0133,134.0228,3004.0
2023-05-03 12:55:00,140.44,140.79,140.42,140.78,2884.0,134.0228,134.3568,134.0037,134.3473,2884.0
2023-05-03 13:00:00,140.8,140.88,140.76,140.8,1874.0,134.3664,134.4427,134.3282,134.3664,1874.0
2023-05-03 13:05:00,140.83,140.83,140.7,140.7,1700.0,134.395,134.395,134.2709,134.2709,1700.0
2023-05-03 13:10:00,140.75,140.77,140.64,140.67,2976.0,134.3186,134.3377,134.2137,134.2423,2976.0
2023-05-03 13:15:00,140.66,140.66,140.51,140.57,1800.0,134.2328,134.2328,134.0896,134.1469,1800.0
2023-05-03 13:20:00,140.57,140.6,140.51,140.6,1900.0,134.1469,134.1755,134.0896,134.1755,1900.0
2023-05-03 13:25:00,140.61,140.74,140.6,140.74,1220.0,134.185,134.3091,134.1755,134.3091,1220.0
2023-05-03 13:30:00,140.77,140.85,140.73,140.74,3501.0,134.3377,134.4141,134.2996,134.3091,3501.0
2023-05-03 13:35:00,140.73,140.73,140.55,140.59,3164.0,134.2996,134.2996,134.1278,134.166,3164.0
2023-05-03 13:40:00,140.57,140.68,140.57,140.65,2600.0,134.1469,134.2518,134.1469,134.2232,2600.0
2023-05-03 13:45:00,140.65,140.68,140.52,140.67,7583.0,134.2232,134.2518,134.0992,134.2423,7583.0
2023-05-03 13:50:00,140.69,140.71,140.56,140.58,3967.0,134.2614,134.2805,134.1373,134.1564,3967.0
2023-05-03 13:55:00,140.58,140.71,140.57,140.63,2326.0,134.1564,134.2805,134.1469,134.2041,2326.0
2023-05-03 14:00:00,140.57,140.57,140.11,140.45,5737.0,134.1469,134.1469,133.7079,134.0324,5737.0
2023-05-03 14:05:00,140.3,140.71,140.1,140.4,7557.0,133.8892,134.2805,133.6983,133.9846,7557.0
2023-05-03 14:10:00,140.35,140.57,140.08,140.54,10688.0,133.9369,134.1469,133.6793,134.1182,10688.0
2023-05-03 14:15:00,140.62,140.82,140.53,140.77,6612.0,134.1946,134.3854,134.1087,134.3377,6612.0
2023-05-03 14:20:00,140.75,140.96,140.69,140.88,5542.0,134.3186,134.519,134.2614,134.4427,5542.0
2023-05-03 14:25:00,140.82,141.05,140.72,140.72,3696.0,134.3854,134.6049,134.29,134.29,3696.0
2023-05-03 14:30:00,140.71,140.82,140.48,140.48,6077.0,134.2805,134.3854,134.061,134.061,6077.0
2023-05-03 14:35:00,140.32,140.64,139.85,140.64,5249.0,133.9083,134.2137,133.4598,134.2137,5249.0
2023-05-03 14:40:00,140.7,140.94,140.3,140.33,4261.0,134.2709,134.5,133.8892,133.9178,4261.0
2023-05-03 14:45:00,140.44,140.66,140.29,140.41,6708.0,134.0228,134.2328,133.8797,133.9942,6708.0
2023-05-03 14:50:00,140.25,140.46,139.89,140.41,5021.0,133.8415,134.0419,133.4979,133.9942,5021.0
2023-05-03 14:55:00,140.32,140.74,140.17,140.44,6078.0,133.9083,134.3091,133.7651,134.0228,6078.0
2023-05-03 15:00:00,140.45,140.56,139.92,140.23,6421.0,134.0324,134.1373,133.5266,133.8224,6421.0
2023-05-03 15:05:00,140.14,140.53,139.69,139.79,5984.0,133.7365,134.1087,133.3071,133.4025,5984.0
2023-05-03 15:10:00,139.66,139.66,139.12,139.33,6926.0,133.2784,133.2784,132.7631,132.9635,6926.0
2023-05-03 15:15:00,139.18,139.59,139.02,139.38,7600.0,132.8204,133.2116,132.6677,133.0112,7600.0
2023-05-03 15:20:00,139.27,139.42,138.78,139.22,9366.0,132.9063,133.0494,132.4387,132.8586,9366.0
2023-05-03 15:25:00,139.32,139.45,138.69,138.72,10917.0,132.954,133.078,132.3528,132.3814,10917.0
2023-05-03 15:30:00,138.66,138.84,138.41,138.59,16278.0,132.3241,132.4959,132.0856,132.2573,16278.0
2023-05-03 15:35:00,138.62,138.79,138.41,138.41,10858.0,132.286,132.4482,132.0856,132.0856,10858.0
2023-05-03 15:40:00,138.41,138.6,138.24,138.49,15604.0,132.0856,132.2669,131.9233,132.1619,15604.0
2023-05-03 15:45:00,138.47,138.7,138.36,138.36,24099.0,132.1428,132.3623,132.0379,132.0379,24099.0
2023-05-03 15:50:00,138.36,138.45,138.19,138.34,51921.0,132.0379,132.1237,131.8756,132.0188,51921.0
2023-05-03 15:55:00,138.37,138.5,138.19,138.34,42384.0,132.0474,132.1715,131.8756,132.0188,42384.0
2023-05-04 09:30:00,138.3,138.3,137.84,138.03,10676.0,131.9806,131.9806,131.5416,131.7229,10676.0
2023-05-04 09:35:00,137.88,138.03,137.16,137.18,5864.0,131.5798,131.7229,130.8927,130.9118,5864.0
2023-05-04 09:40:00,136.97,136.97,136.21,136.22,2035.0,130.7114,130.7114,129.9861,129.9956,2035.0
2023-05-04 09:45:00,136.33,136.42,135.87,136.06,2501.0,130.1006,130.1865,129.6616,129.8429,2501.0
2023-05-04 09:50:00,135.98,136.42,135.89,136.42,2280.0,129.7666,130.1865,129.6807,130.1865,2280.0
2023-05-04 09:55:00,136.47,136.7,136.38,136.56,3292.0,130.2342,130.4537,130.1483,130.3201,3292.0
2023-05-04 10:00:00,136.57,136.86,136.46,136.73,8329.0,130.3296,130.6064,130.2247,130.4823,8329.0
2023-05-04 10:05:00,136.79,137.01,136.76,137.01,5075.0,130.5396,130.7495,130.511,130.7495,5075.0
2023-05-04 10:10:00,136.96,137.12,136.75,136.83,9095.0,130.7018,130.8545,130.5014,130.5778,9095.0
2023-05-04 10:15:00,136.85,136.94,136.24,136.66,7927.0,130.5968,130.6827,130.0147,130.4155,7927.0
2023-05-04 10:20:00,136.52,136.64,136.35,136.43,9945.0,130.2819,130.3964,130.1197,130.196,9945.0
2023-05-04 10:25:00,136.43,136.62,136.0,136.02,7740.0,130.196,130.3774,129.7857,129.8048,7740.0
2023-05-04 10:30:00,135.99,136.38,135.92,135.97,11413.0,129.7761,130.1483,129.7093,129.7571,11413.0
2023-05-04 10:35:00,136.04,136.35,135.9,135.91,18592.0,129.8239,130.1197,129.6903,129.6998,18592.0
2023-05-04 10:40:00,135.84,136.28,135.76,135.76,18835.0,129.633,130.0529,129.5567,129.5567,18835.0
2023-05-04 10:45:00,135.8,136.13,135.68,135.96,9989.0,129.5948,129.9097,129.4803,129.7475,9989.0
2023-05-04 10:50:00,135.94,136.08,135.8,136.05,5714.0,129.7284,129.862,129.5948,129.8334,5714.0
2023-05-04 10:55:00,136.07,136.08,135.31,135.46,8654.0,129.8525,129.862,129.1272,129.2704,8654.0
2023-05-04 11:00:00,135.38,135.7,135.34,135.5,4017.0,129.194,129.4994,129.1558,129.3085,4017.0
2023-05-04 11:05:00,135.56,136.16,135.48,135.91,4955.0,129.3658,129.9384,129.2894,129.6998,4955.0
2023-05-04 11:10:00,135.88,136.07,135.88,135.97,4292.0,129.6712,129.8525,129.6712,129.7571,4292.0
2023-05-04 11:15:00,136.03,136.05,135.69,135.7,2708.0,129.8143,129.8334,129.4899,129.4994,2708.0
2023-05-04 11:20:00,135.65,135.68,135.54,135.56,3523.0,129.4517,129.4803,129.3467,129.3658,3523.0
2023-05-04 11:25:00,135.47,135.62,135.25,135.25,2497.0,129.2799,129.4231,129.07,129.07,2497.0
2023-05-04 11:30:00,135.28,135.28,135.14,135.2,2859.0,129.0986,129.0986,128.965,129.0222,2859.0
2023-05-04 11:35:00,135.16,135.31,134.94,135.24,8343.0,128.9841,129.1272,128.7741,129.0604,8343.0
2023-05-04 11:40:00,135.32,135.38,135.17,135.24,3591.0,129.1368,129.194,128.9936,129.0604,3591.0
2023-05-04 11:45:00,135.21,135.47,135.19,135.22,3406.0,129.0318,129.2799,129.0127,129.0413,3406.0
2023-05-04 11:50:00,135.26,135.27,135.12,135.25,5794.0,129.0795,129.089,128.9459,129.07,5794.0
2023-05-04 11:55:00,135.17,135.23,134.98,135.21,3202.0,128.9936,129.0509,128.8123,129.0318,3202.0
2023-05-04 12:00:00,135.21,135.38,135.16,135.22,4763.0,129.0318,129.194,128.9841,129.0413,4763.0
2023-05-04 12:05:00,135.16,135.24,135.02,135.07,2942.0,128.9841,129.0604,128.8505,128.8982,2942.0
2023-05-04 12:10:00,135.05,135.06,134.92,134.99,4918.0,128.8791,128.8886,128.755,128.8218,4918.0
2023-05-04 12:15:00,135.02,135.43,135.02,135.2,4646.0,128.8505,129.2417,128.8505,129.0222,4646.0
2023-05-04 12:20:00,135.26,135.64,135.19,135.59,3596.0,129.0795,129.4421,129.0127,129.3944,3596.0
2023-05-04 12:25:00,135.59,135.61,135.47,135.56,2902.0,129.3944,129.4135,129.2799,129.3658,2902.0
2023-05-04 12:30:00,135.61,135.72,135.32,135.38,4035.0,129.4135,129.5185,129.1368,129.194,4035.0
2023-05-04 12:35:00,135.3,135.48,135.23,135.41,4469.0,129.1177,129.2894,129.0509,129.2226,4469.0
2023-05-04 12:40:00,135.47,135.48,135.18,135.18,4390.0,129.2799,129.2894,129.0032,129.0032,4390.0
2023-05-04 12:45:00,135.12,135.3,135.05,135.22,4001.0,128.9459,129.1177,128.8791,129.0413,4001.0
2023-05-04 12:50:00,135.25,135.31,135.12,135.19,3110.0,129.07,129.1272,128.9459,129.0127,3110.0
2023-05-04 12:55:00,135.25,135.54,135.23,135.47,5908.0,129.07,129.3467,129.0509,129.2799,5908.0
2023-05-04 13:00:00,135.5,135.58,135.32,135.5,10790.0,129.3085,129.3849,129.1368,129.3085,10790.0
2023-05-04 13:05:00,135.42,135.57,135.4,135.52,4208.0,129.2322,129.3753,129.2131,129.3276,4208.0
2023-05-04 13:10:00,135.48,135.5,135.34,135.45,6728.0,129.2894,129.3085,129.1558,129.2608,6728.0
2023-05-04 13:15:00,135.44,135.79,135.37,135.72,2724.0,129.2513,129.5853,129.1845,129.5185,2724.0
2023-05-04 13:20:00,135.68,135.88,135.67,135.85,5008.0,129.4803,129.6712,129.4708,129.6425,5008.0
2023-05-04 13:25:00,135.8,135.81,135.56,135.63,5960.0,129.5948,129.6044,129.3658,129.4326,5960.0
2023-05-04 13:30:00,135.63,135.84,135.63,135.82,2110.0,129.4326,129.633,129.4326,129.6139,2110.0
2023-05-04 13:35:00,135.79,135.79,135.62,135.62,4541.0,129.5853,129.5853,129.4231,129.4231,4541.0
2023-05-04 13:40:00,135.62,135.62,135.43,135.52,2551.0,129.4231,129.4231,129.2417,129.3276,2551.0
2023-05-04 13:45:00,135.48,135.48,135.24,135.31,3448.0,129.2894,129.2894,129.0604,129.1272,3448.0
2023-05-04 13:50:00,135.23,135.35,135.13,135.35,3869.0,129.0509,129.1654,128.9554,129.1654,3869.0
2023-05-04 13:55:00,135.3,135.46,135.3,135.32,2730.0,129.1177,129.2704,129.1177,129.1368,2730.0
2023-05-04 14:00:00,135.43,135.51,135.26,135.4,6036.0,129.2417,129.3181,129.0795,129.2131,6036.0
2023-05-04 14:05:00,135.39,135.52,135.33,135.4,4433.0,129.2036,129.3276,129.1463,129.2131,4433.0
2023-05-04 14:10:00,135.46,135.53,135.3,135.46,3263.0,129.2704,129.3372,129.1177,129.2704,3263.0
2023-05-04 14:15:00,135.47,135.59,135.45,135.59,2727.0,129.2799,129.3944,129.2608,129.3944,2727.0
2023-05-04 14:20:00,135.61,135.61,135.37,135.42,3004.0,129.4135,129.4135,129.1845,129.2322,3004.0
2023-05-04 14:25:00,135.42,135.42,135.29,135.3,500.0,129.2322,129.2322,129.1081,129.1177,500.0
2023-05-04 14:30:00,135.06,135.07,134.83,135.02,4121.0,128.8886,128.8982,128.6691,128.8505,4121.0
2023-05-04 14:35:00,135.0,135.13,134.88,134.91,3523.0,128.8314,128.9554,128.7169,128.7455,3523.0
2023-05-04 14:40:00,134.9,134.9,134.7,134.7,701.0,128.736,128.736,128.5451,128.5451,701.0
2023-05-04 14:45:00,134.8,134.88,134.71,134.77,3893.0,128.6405,128.7169,128.5546,128.6119,3893.0
2023-05-04 14:50:00,134.69,134.92,134.66,134.86,4280.0,128.5355,128.755,128.5069,128.6978,4280.0
2023-05-04 14:55:00,134.86,135.05,134.82,135.02,5412.0,128.6978,128.8791,128.6596,128.8505,5412.0
2023-05-04 15:00:00,135.08,135.22,135.08,135.21,2190.0,128.9077,129.0413,128.9077,129.0318,2190.0
2023-05-04 15:05:00,135.17,135.47,135.17,135.3,2516.0,128.9936,129.2799,128.9936,129.1177,2516.0
2023-05-04 15:10:00,135.27,135.34,135.12,135.12,26636.0,129.089,129.1558,128.9459,128.9459,26636.0
2023-05-04 15:15:00,135.09,135.15,135.02,135.08,6519.0,128.9173,128.9745,128.8505,128.9077,6519.0
2023-05-04 15:20:00,135.08,135.24,135.04,135.24,8269.0,128.9077,129.0604,128.8696,129.0604,8269.0
2023-05-04 15:25:00,135.24,135.35,135.17,135.28,9555.0,129.0604,129.1654,128.9936,129.0986,9555.0
2023-05-04 15:30:00,135.27,135.56,135.23,135.56,14860.0,129.089,129.3658,129.0509,129.3658,14860.0
2023-05-04 15:35:00,135.55,135.73,135.52,135.68,12387.0,129.3562,129.528,129.3276,129.4803,12387.0
2023-05-04 15:40:00,135.68,135.83,135.65,135.74,27576.0,129.4803,129.6235,129.4517,129.5376,27576.0
2023-05-04 15:45:00,135.72,135.82,135.53,135.8,30070.0,129.5185,129.6139,129.3372,129.5948,30070.0
2023-05-04 15:50:00,135.78,135.8,135.32,135.38,26161.0,129.5757,129.5948,129.1368,129.194,26161.0
2023-05-04 15:55:00,135.38,135.57,135.28,135.49,56098.0,129.194,129.3753,129.0986,129.299,56098.0
2023-05-05 09:30:00,136.63,137.18,136.58,136.8,17206.0,130.3869,130.9118,130.3392,130.5491,17206.0
2023-05-05 09:35:00,136.9,136.99,136.71,136.89,5924.0,130.6446,130.7305,130.4632,130.635,5924.0
2023-05-05 09:40:00,137.07,137.63,137.07,137.33,4183.0,130.8068,131.3412,130.8068,131.0549,4183.0
2023-05-05 09:45:00,137.35,137.56,137.28,137.5,7563.0,131.074,131.2744,131.0072,131.2171,7563.0
2023-05-05 09:50:00,137.5,137.51,136.95,136.95,6439.0,131.2171,131.2267,130.6923,130.6923,6439.0
2023-05-05 09:55:00,136.97,137.11,136.78,137.11,5623.0,130.7114,130.845,130.53,130.845,5623.0
2023-05-05 10:00:00,137.26,137.29,136.98,137.28,4069.0,130.9881,131.0167,130.7209,131.0072,4069.0
2023-05-05 10:05:00,137.27,137.39,137.13,137.24,1903.0,130.9977,131.1122,130.8641,130.969,1903.0
2023-05-05 10:10:00,137.43,137.43,137.07,137.28,2971.0,131.1503,131.1503,130.8068,131.0072,2971.0
2023-05-05 10:15:00,137.19,137.56,137.15,137.4,4877.0,130.9213,131.2744,130.8831,131.1217,4877.0
2023-05-05 10:20:00,137.4,137.42,137.06,137.13,3426.0,131.1217,131.1408,130.7973,130.8641,3426.0
2023-05-05 10:25:00,137.12,137.12,136.82,136.9,5846.0,130.8545,130.8545,130.5682,130.6446,5846.0
2023-05-05 10:30:00,136.92,137.14,136.92,137.02,1440.0,130.6636,130.8736,130.6636,130.7591,1440.0
2023-05-05 10:35:00,137.08,137.15,136.9,137.0,3166.0,130.8163,130.8831,130.6446,130.74,3166.0
2023-05-05 10:40:00,137.09,137.12,136.98,137.12,3095.0,130.8259,130.8545,130.7209,130.8545,3095.0
2023-05-05 10:45:00,137.1,137.1,136.87,136.91,4518.0,130.8354,130.8354,130.6159,130.6541,4518.0
2023-05-05 10:50:00,137.0,137.22,137.0,137.17,3585.0,130.74,130.9499,130.74,130.9022,3585.0
2023-05-05 10:55:00,137.11,137.11,136.58,136.63,8758.0,130.845,130.845,130.3392,130.3869,8758.0
2023-05-05 11:00:00,136.68,137.06,136.63,137.01,9569.0,130.4346,130.7973,130.3869,130.7495,9569.0
2023-05-05 11:05:00,136.99,137.14,136.74,136.75,5831.0,130.7305,130.8736,130.4919,130.5014,5831.0
2023-05-05 11:10:00,136.72,137.0,136.7,136.93,9458.0,130.4728,130.74,130.4537,130.6732,9458.0
2023-05-05 11:15:00,136.91,136.91,136.58,136.67,7825.0,130.6541,130.6541,130.3392,130.4251,7825.0
2023-05-05 11:20:00,136.71,136.76,136.63,136.75,3192.0,130.4632,130.511,130.3869,130.5014,3192.0
2023-05-05 11:25:00,136.75,137.02,136.72,137.02,2401.0,130.5014,130.7591,130.4728,130.7591,2401.0
2023-05-05 11:30:00,137.01,137.06,136.88,136.93,2870.0,130.7495,130.7973,130.6255,130.6732,2870.0
2023-05-05 11:35:00,136.92,136.93,136.74,136.9,11075.0,130.6636,130.6732,130.4919,130.6446,11075.0
2023-05-05 11:40:00,136.84,136.84,136.6,136.61,6539.0,130.5873,130.5873,130.3583,130.3678,6539.0
2023-05-05 11:45:00,136.61,136.8,136.6,136.8,3453.0,130.3678,130.5491,130.3583,130.5491,3453.0
2023-05-05 11:50:00,136.82,136.82,136.66,136.76,3727.0,130.5682,130.5682,130.4155,130.511,3727.0
2023-05-05 11:55:00,136.75,136.81,136.66,136.74,4345.0,130.5014,130.5587,130.4155,130.4919,4345.0
2023-05-05 12:00:00,136.72,136.83,136.7,136.71,2952.0,130.4728,130.5778,130.4537,130.4632,2952.0
2023-05-05 12:05:00,136.68,136.82,136.6,136.82,2241.0,130.4346,130.5682,130.3583,130.5682,2241.0
2023-05-05 12:10:00,136.84,136.9,136.78,136.9,3973.0,130.5873,130.6446,130.53,130.6446,3973.0
2023-05-05 12:15:00,136.87,136.95,136.86,136.94,3805.0,130.6159,130.6923,130.6064,130.6827,3805.0
2023-05-05 12:20:00,136.93,137.06,136.88,137.03,9221.0,130.6732,130.7973,130.6255,130.7686,9221.0
2023-05-05 12:25:00,137.06,137.16,137.0,137.0,12123.0,130.7973,130.8927,130.74,130.74,12123.0
2023-05-05 12:30:00,137.2,137.22,137.18,137.2,961.0,130.9309,130.9499,130.9118,130.9309,961.0
2023-05-05 12:35:00,137.16,137.16,136.96,137.05,9491.0,130.8927,130.8927,130.7018,130.7877,9491.0
2023-05-05 12:40:00,137.02,137.09,136.99,137.09,3285.0,130.7591,130.8259,130.7305,130.8259,3285.0
2023-05-05 12:45:00,137.14,137.15,136.98,137.03,4844.0,130.8736,130.8831,130.7209,130.7686,4844.0
2023-05-05 12:50:00,137.06,137.28,137.06,137.28,2357.0,130.7973,131.0072,130.7973,131.0072,2357.0
2023-05-05 12:55:00,137.25,137.54,137.25,137.54,2473.0,130.9786,131.2553,130.9786,131.2553,2473.0
2023-05-05 13:00:00,137.55,137.55,137.28,137.31,5058.0,131.2649,131.2649,131.0072,131.0358,5058.0
2023-05-05 13:05:00,137.33,137.38,137.29,137.37,1995.0,131.0549,131.1026,131.0167,131.0931,1995.0
2023-05-05 13:10:00,137.38,137.51,137.37,137.44,2959.0,131.1026,131.2267,131.0931,131.1599,2959.0
2023-05-05 13:15:00,137.43,137.55,137.39,137.55,2421.0,131.1503,131.2649,131.1122,131.2649,2421.0
2023-05-05 13:20:00,137.49,137.49,137.32,137.43,5589.0,131.2076,131.2076,131.0454,131.1503,5589.0
2023-05-05 13:25:00,137.46,137.65,137.44,137.65,6463.0,131.179,131.3603,131.1599,131.3603,6463.0
2023-05-05 13:30:00,137.62,137.68,137.53,137.59,3197.0,131.3317,131.3889,131.2458,131.303,3197.0
2023-05-05 13:35:00,137.63,137.69,137.62,137.63,2003.0,131.3412,131.3985,131.3317,131.3412,2003.0
2023-05-05 13:40:00,137.59,137.72,137.59,137.72,4547.0,131.303,131.4271,131.303,131.4271,4547.0
2023-05-05 13:45:00,137.73,137.81,137.7,137.81,2959.0,131.4366,131.513,131.408,131.513,2959.0
2023-05-05 13:50:00,137.81,137.85,137.67,137.76,4151.0,131.513,131.5512,131.3794,131.4653,4151.0
2023-05-05 13:55:00,137.72,137.73,137.64,137.69,6447.0,131.4271,131.4366,131.3508,131.3985,6447.0
2023-05-05 14:00:00,137.73,137.75,137.69,137.72,1931.0,131.4366,131.4557,131.3985,131.4271,1931.0
2023-05-05 14:05:00,137.71,137.8,137.71,137.79,3469.0,131.4176,131.5034,131.4176,131.4939,3469.0
2023-05-05 14:10:00,137.8,137.8,137.65,137.71,5076.0,131.5034,131.5034,131.3603,131.4176,5076.0
2023-05-05 14:15:00,137.74,137.8,137.61,137.62,3482.0,131.4462,131.5034,131.3221,131.3317,3482.0
2023-05-05 14:20:00,137.6,137.78,137.6,137.78,4425.0,131.3126,131.4844,131.3126,131.4844,4425.0
2023-05-05 14:25:00,137.79,137.98,137.75,137.96,4299.0,131.4939,131.6752,131.4557,131.6561,4299.0
2023-05-05 14:30:00,137.96,138.05,137.93,138.04,6763.0,131.6561,131.742,131.6275,131.7325,6763.0
2023-05-05 14:35:00,138.05,138.16,138.05,138.1,2837.0,131.742,131.847,131.742,131.7897,2837.0
2023-05-05 14:40:00,138.14,138.2,138.1,138.2,5812.0,131.8279,131.8852,131.7897,131.8852,5812.0
2023-05-05 14:45:00,138.2,138.21,138.1,138.11,4115.0,131.8852,131.8947,131.7897,131.7993,4115.0
2023-05-05 14:50:00,138.11,138.29,138.11,138.29,2538.0,131.7993,131.971,131.7993,131.971,2538.0
2023-05-05 14:55:00,138.33,138.43,138.09,138.09,6388.0,132.0092,132.1047,131.7802,131.7802,6388.0
2023-05-05 15:00:00,138.15,138.27,138.12,138.27,4037.0,131.8374,131.952,131.8088,131.952,4037.0
2023-05-05 15:05:00,138.26,138.26,138.18,138.18,2500.0,131.9424,131.9424,131.8661,131.8661,2500.0
2023-05-05 15:10:00,138.18,138.27,138.07,138.07,3145.0,131.8661,131.952,131.7611,131.7611,3145.0
2023-05-05 15:15:00,138.1,138.13,138.02,138.03,7890.0,131.7897,131.8184,131.7134,131.7229,7890.0
2023-05-05 15:20:00,137.99,138.15,137.94,138.08,7078.0,131.6848,131.8374,131.637,131.7706,7078.0
2023-05-05 15:25:00,138.06,138.07,137.93,138.06,8877.0,131.7516,131.7611,131.6275,131.7516,8877.0
2023-05-05 15:30:00,138.03,138.07,137.87,137.87,7657.0,131.7229,131.7611,131.5702,131.5702,7657.0
2023-05-05 15:35:00,137.88,137.94,137.74,137.79,11247.0,131.5798,131.637,131.4462,131.4939,11247.0
2023-05-05 15:40:00,137.81,137.9,137.74,137.84,6044.0,131.513,131.5989,131.4462,131.5416,6044.0
2023-05-05 15:45:00,137.84,137.94,137.74,137.94,19532.0,131.5416,131.637,131.4462,131.637,19532.0
2023-05-05 15:50:00,137.91,137.91,137.76,137.82,26107.0,131.6084,131.6084,131.4653,131.5225,26107.0
2023-05-05 15:55:00,137.84,138.04,137.73,138.03,88767.0,131.5416,131.7325,131.4366,131.7229,88767.0
2023-05-08 09:30:00,138.19,138.19,137.45,137.96,17730.0,131.8756,131.8756,131.1694,131.6561,17730.0
2023-05-08 09:35:00,137.98,138.74,137.98,138.44,4416.0,131.6752,132.4005,131.6752,132.1142,4416.0
2023-05-08 09:40:00,138.44,138.54,138.01,138.02,6351.0,132.1142,132.2096,131.7038,131.7134,6351.0
2023-05-08 09:45:00,137.97,138.08,137.86,137.86,5868.0,131.6657,131.7706,131.5607,131.5607,5868.0
2023-05-08 09:50:00,137.86,138.12,137.75,138.03,3030.0,131.5607,131.8088,131.4557,131.7229,3030.0
2023-05-08 09:55:00,138.03,138.68,137.93,138.61,28391.0,131.7229,132.3432,131.6275,132.2764,28391.0
2023-05-08 10:00:00,138.53,138.92,138.53,138.92,7784.0,132.2001,132.5723,132.2001,132.5723,7784.0
2023-05-08 10:05:00,138.86,139.07,138.74,138.84,10881.0,132.515,132.7154,132.4005,132.4959,10881.0
2023-05-08 10:10:00,138.84,138.9,138.42,138.42,5044.0,132.4959,132.5532,132.0951,132.0951,5044.0
2023-05-08 10:15:00,138.33,138.45,138.07,138.22,5216.0,132.0092,132.1237,131.7611,131.9042,5216.0
2023-05-08 10:20:00,138.19,138.69,138.18,138.58,8367.0,131.8756,132.3528,131.8661,132.2478,8367.0
2023-05-08 10:25:00,138.56,138.56,138.15,138.24,4692.0,132.2287,132.2287,131.8374,131.9233,4692.0
2023-05-08 10:30:00,138.34,138.45,138.21,138.31,4383.0,132.0188,132.1237,131.8947,131.9901,4383.0
2023-05-08 10:35:00,138.34,138.34,137.98,138.16,8168.0,132.0188,132.0188,131.6752,131.847,8168.0
2023-05-08 10:40:00,138.19,138.35,138.08,138.27,8136.0,131.8756,132.0283,131.7706,131.952,8136.0
2023-05-08 10:45:00,138.33,138.4,138.09,138.16,5813.0,132.0092,132.076,131.7802,131.847,5813.0
2023-05-08 10:50:00,138.15,138.15,137.95,138.0,6052.0,131.8374,131.8374,131.6466,131.6943,6052.0
2023-05-08 10:55:00,138.09,138.11,137.67,137.84,10006.0,131.7802,131.7993,131.3794,131.5416,10006.0
2023-05-08 11:00:00,137.85,138.3,137.82,138.23,3193.0,131.5512,131.9806,131.5225,131.9138,3193.0
2023-05-08 11:05:00,138.2,138.45,138.1,138.32,5624.0,131.8852,132.1237,131.7897,131.9997,5624.0
2023-05-08 11:10:00,138.29,138.29,138.14,138.15,4453.0,131.971,131.971,131.8279,131.8374,4453.0
2023-05-08 11:15:00,138.15,138.15,138.0,138.12,5344.0,131.8374,131.8374,131.6943,131.8088,5344.0
2023-05-08 11:20:00,138.16,138.18,138.08,138.18,4199.0,131.847,131.8661,131.7706,131.8661,4199.0
2023-05-08 11:25:00,138.17,138.17,138.0,138.0,3429.0,131.8565,131.8565,131.6943,131.6943,3429.0
2023-05-08 11:30:00,138.0,138.09,137.8,138.08,19989.0,131.6943,131.7802,131.5034,131.7706,19989.0
2023-05-08 11:35:00,138.09,138.13,137.97,138.05,5203.0,131.7802,131.8184,131.6657,131.742,5203.0
2023-05-08 11:40:00,137.98,138.1,137.95,138.09,6083.0,131.6752,131.7897,131.6466,131.7802,6083.0
2023-05-08 11:45:00,138.16,138.36,138.15,138.29,2771.0,131.847,132.0379,131.8374,131.971,2771.0
2023-05-08 11:50:00,138.27,138.49,138.27,138.49,4365.0,131.952,132.1619,131.952,132.1619,4365.0
2023-05-08 11:55:00,138.54,138.62,138.51,138.61,3195.0,132.2096,132.286,132.181,132.2764,3195.0
2023-05-08 12:00:00,138.58,138.58,138.32,138.33,4461.0,132.2478,132.2478,131.9997,132.0092,4461.0
2023-05-08 12:05:00,138.28,138.5,138.19,138.5,2517.0,131.9615,132.1715,131.8756,132.1715,2517.0
2023-05-08 12:10:00,138.52,138.53,138.19,138.3,11173.0,132.1905,132.2001,131.8756,131.9806,11173.0
2023-05-08 12:15:00,138.27,138.34,138.17,138.3,5097.0,131.952,132.0188,131.8565,131.9806,5097.0
2023-05-08 12:20:00,138.29,138.36,138.27,138.28,4361.0,131.971,132.0379,131.952,131.9615,4361.0
2023-05-08 12:25:00,138.26,138.33,138.12,138.15,8468.0,131.9424,132.0092,131.8088,131.8374,8468.0
2023-05-08 12:30:00,138.18,138.28,138.13,138.21,5329.0,131.8661,131.9615,131.8184,131.8947,5329.0
2023-05-08 12:35:00,138.22,138.44,138.2,138.43,5006.0,131.9042,132.1142,131.8852,132.1047,5006.0
2023-05-08 12:40:00,138.4,138.44,138.34,138.34,4858.0,132.076,132.1142,132.0188,132.0188,4858.0
2023-05-08 12:45:00,138.38,138.38,138.19,138.24,2837.0,132.0569,132.0569,131.8756,131.9233,2837.0
2023-05-08 12:50:00,138.31,138.44,138.29,138.38,2674.0,131.9901,132.1142,131.971,132.0569,2674.0
2023-05-08 12:55:00,138.36,138.47,138.33,138.46,3410.0,132.0379,132.1428,132.0092,132.1333,3410.0
2023-05-08 13:00:00,138.46,138.49,138.3,138.32,5031.0,132.1333,132.1619,131.9806,131.9997,5031.0
2023-05-08 13:05:00,138.37,138.45,138.35,138.44,5183.0,132.0474,132.1237,132.0283,132.1142,5183.0
2023-05-08 13:10:00,138.44,138.59,138.44,138.53,6320.0,132.1142,132.2573,132.1142,132.2001,6320.0
2023-05-08 13:15:00,138.53,138.62,138.47,138.51,7965.0,132.2001,132.286,132.1428,132.181,7965.0
2023-05-08 13:20:00,138.55,138.69,138.55,138.55,5245.0,132.2192,132.3528,132.2192,132.2192,5245.0
2023-05-08 13:25:00,138.58,138.7,138.56,138.58,5721.0,132.2478,132.3623,132.2287,132.2478,5721.0
2023-05-08 13:30:00,138.6,138.73,138.6,138.73,3847.0,132.2669,132.3909,132.2669,132.3909,3847.0
2023-05-08 13:35:00,138.69,138.72,138.63,138.67,9397.0,132.3528,132.3814,132.2955,132.3337,9397.0
2023-05-08 13:40:00,138.7,138.74,138.59,138.71,8260.0,132.3623,132.4005,132.2573,132.3719,8260.0
2023-05-08 13:45:00,138.73,138.84,138.7,138.7,7832.0,132.3909,132.4959,132.3623,132.3623,7832.0
2023-05-08 13:50:00,138.68,138.85,138.64,138.81,7002.0,132.3432,132.5055,132.3051,132.4673,7002.0
2023-05-08 13:55:00,138.81,139.09,138.8,139.03,10717.0,132.4673,132.7345,132.4577,132.6772,10717.0
2023-05-08 14:00:00,139.15,139.26,139.07,139.07,15435.0,132.7918,132.8967,132.7154,132.7154,15435.0
2023-05-08 14:05:00,139.11,139.21,138.55,138.74,27123.0,132.7536,132.849,132.2192,132.4005,27123.0
2023-05-08 14:10:00,138.79,138.97,138.71,138.93,8390.0,132.4482,132.62,132.3719,132.5818,8390.0
2023-05-08 14:15:00,138.93,139.03,138.87,138.9,4957.0,132.5818,132.6772,132.5245,132.5532,4957.0
2023-05-08 14:20:00,138.9,139.08,138.77,138.84,8307.0,132.5532,132.725,132.4291,132.4959,8307.0
2023-05-08 14:25:00,138.83,138.83,138.71,138.81,4687.0,132.4864,132.4864,132.3719,132.4673,4687.0
2023-05-08 14:30:00,138.82,138.89,138.7,138.74,6356.0,132.4768,132.5436,132.3623,132.4005,6356.0
2023-05-08 14:35:00,138.77,138.86,138.7,138.7,5865.0,132.4291,132.515,132.3623,132.3623,5865.0
2023-05-08 14:40:00,138.69,138.84,138.66,138.8,2334.0,132.3528,132.4959,132.3241,132.4577,2334.0
2023-05-08 14:45:00,138.79,138.87,138.72,138.78,3770.0,132.4482,132.5245,132.3814,132.4387,3770.0
2023-05-08 14:50:00,138.79,138.79,138.52,138.52,6291.0,132.4482,132.4482,132.1905,132.1905,6291.0
2023-05-08 14:55:00,138.5,138.55,138.47,138.5,3400.0,132.1715,132.2192,132.1428,132.1715,3400.0
2023-05-08 15:00:00,138.47,138.48,138.35,138.39,4419.0,132.1428,132.1524,132.0283,132.0665,4419.0
2023-05-08 15:05:00,138.44,138.5,138.43,138.47,6609.0,132.1142,132.1715,132.1047,132.1428,6609.0
2023-05-08 15:10:00,138.49,138.67,138.48,138.51,8056.0,132.1619,132.3337,132.1524,132.181,8056.0
2023-05-08 15:15:00,138.53,138.66,138.42,138.66,10312.0,132.2001,132.3241,132.0951,132.3241,10312.0
2023-05-08 15:20:00,138.67,138.68,138.48,138.68,9839.0,132.3337,132.3432,132.1524,132.3432,9839.0
2023-05-08 15:25:00,138.64,138.65,138.5,138.6,9900.0,132.3051,132.3146,132.1715,132.2669,9900.0
2023-05-08 15:30:00,138.59,138.85,138.56,138.85,8437.0,132.2573,132.5055,132.2287,132.5055,8437.0
2023-05-08 15:35:00,138.86,138.97,138.83,138.93,11879.0,132.515,132.62,132.4864,132.5818,11879.0
2023-05-08 15:40:00,138.93,138.99,138.84,138.92,11647.0,132.5818,132.6391,132.4959,132.5723,11647.0
2023-05-08 15:45:00,138.9,138.99,138.78,138.99,23081.0,132.5532,132.6391,132.4387,132.6391,23081.0
2023-05-08 15:50:00,139.0,139.02,138.77,138.78,46982.0,132.6486,132.6677,132.4291,132.4387,46982.0
2023-05-08 15:55:00,138.76,138.92,138.58,138.68,84730.0,132.4196,132.5723,132.2478,132.3432,84730.0
2023-05-09 09:30:00,137.4,137.62,136.71,136.82,11541.0,131.7145,131.9254,131.0531,131.1585,11541.0
2023-05-09 09:35:00,136.67,136.97,136.66,136.73,3376.0,131.0147,131.3023,131.0051,131.0722,3376.0
2023-05-09 09:40:00,136.6,136.74,136.37,136.64,6268.0,130.9476,131.0818,130.7271,130.986,6268.0
2023-05-09 09:45:00,136.73,136.81,136.55,136.6,3902.0,131.0722,131.1489,130.8997,130.9476,3902.0
2023-05-09 09:50:00,136.58,137.03,136.5,137.01,12407.0,130.9284,131.3598,130.8517,131.3406,12407.0
2023-05-09 09:55:00,137.05,137.5,136.94,137.5,5475.0,131.379,131.8104,131.2735,131.8104,5475.0
2023-05-09 10:00:00,137.37,137.37,136.68,136.72,7626.0,131.6857,131.6857,131.0243,131.0626,7626.0
2023-05-09 10:05:00,136.76,136.9,136.69,136.82,5125.0,131.101,131.2352,131.0339,131.1585,5125.0
2023-05-09 10:10:00,136.71,136.95,136.59,136.83,3549.0,131.0531,131.2831,130.938,131.1681,3549.0
2023-05-09 10:15:00,136.82,137.25,136.78,137.1,7684.0,131.1585,131.5707,131.1202,131.4269,7684.0
2023-05-09 10:20:00,137.09,137.22,137.01,137.03,3928.0,131.4173,131.542,131.3406,131.3598,3928.0
2023-05-09 10:25:00,137.03,137.21,137.03,137.21,5105.0,131.3598,131.5324,131.3598,131.5324,5105.0
2023-05-09 10:30:00,137.23,137.3,137.11,137.17,4926.0,131.5515,131.6186,131.4365,131.494,4926.0
2023-05-09 10:35:00,137.11,137.11,136.98,137.05,4335.0,131.4365,131.4365,131.3119,131.379,4335.0
2023-05-09 10:40:00,137.1,137.26,136.98,137.1,5007.0,131.4269,131.5803,131.3119,131.4269,5007.0
2023-05-09 10:45:00,137.05,137.07,136.92,137.07,13200.0,131.379,131.3982,131.2544,131.3982,13200.0
2023-05-09 10:50:00,137.04,137.25,136.97,137.12,20458.0,131.3694,131.5707,131.3023,131.4461,20458.0
2023-05-09 10:55:00,137.16,137.19,137.09,137.12,3870.0,131.4844,131.5132,131.4173,131.4461,3870.0
2023-05-09 11:00:00,137.14,137.31,137.14,137.26,1361.0,131.4653,131.6282,131.4653,131.5803,1361.0
2023-05-09 11:05:00,137.22,137.24,137.18,137.2,5883.0,131.542,131.5611,131.5036,131.5228,5883.0
2023-05-09 11:10:00,137.24,137.24,137.03,137.15,4026.0,131.5611,131.5611,131.3598,131.4749,4026.0
2023-05-09 11:15:00,137.2,137.61,137.2,137.51,3131.0,131.5228,131.9158,131.5228,131.82,3131.0
2023-05-09 11:20:00,137.53,137.54,137.4,137.4,3130.0,131.8391,131.8487,131.7145,131.7145,3130.0
2023-05-09 11:25:00,137.4,137.4,137.17,137.24,6838.0,131.7145,131.7145,131.494,131.5611,6838.0
2023-05-09 11:30:00,137.33,137.51,137.32,137.47,5729.0,131.6474,131.82,131.6378,131.7816,5729.0
2023-05-09 11:35:00,137.48,137.6,137.45,137.55,2964.0,131.7912,131.9062,131.7624,131.8583,2964.0
2023-05-09 11:40:00,137.52,137.52,137.36,137.42,2364.0,131.8295,131.8295,131.6762,131.7337,2364.0
2023-05-09 11:45:00,137.43,137.44,137.35,137.41,2832.0,131.7433,131.7529,131.6666,131.7241,2832.0
2023-05-09 11:50:00,137.45,137.5,137.33,137.44,6559.0,131.7624,131.8104,131.6474,131.7529,6559.0
2023-05-09 11:55:00,137.39,137.39,137.21,137.31,6480.0,131.7049,131.7049,131.5324,131.6282,6480.0
2023-05-09 12:00:00,137.26,137.4,137.26,137.4,2410.0,131.5803,131.7145,131.5803,131.7145,2410.0
2023-05-09 12:05:00,137.44,137.61,137.3,137.31,5051.0,131.7529,131.9158,131.6186,131.6282,5051.0
2023-05-09 12:10:00,137.35,137.35,137.18,137.21,1810.0,131.6666,131.6666,131.5036,131.5324,1810.0
2023-05-09 12:15:00,137.15,137.22,137.12,137.22,1026.0,131.4749,131.542,131.4461,131.542,1026.0
2023-05-09 12:20:00,137.19,137.27,137.17,137.19,3021.0,131.5132,131.5899,131.494,131.5132,3021.0
2023-05-09 12:25:00,137.22,137.29,137.09,137.16,3689.0,131.542,131.6091,131.4173,131.4844,3689.0
2023-05-09 12:30:00,137.18,137.25,137.12,137.25,4707.0,131.5036,131.5707,131.4461,131.5707,4707.0
2023-05-09 12:35:00,137.25,137.25,136.99,136.99,1975.0,131.5707,131.5707,131.3215,131.3215,1975.0
2023-05-09 12:40:00,136.97,136.98,136.84,136.84,4215.0,131.3023,131.3119,131.1777,131.1777,4215.0
2023-05-09 12:45:00,136.82,136.97,136.82,136.97,2342.0,131.1585,131.3023,131.1585,131.3023,2342.0
2023-05-09 12:50:00,136.96,137.07,136.96,137.07,4348.0,131.2927,131.3982,131.2927,131.3982,4348.0
2023-05-09 12:55:00,137.09,137.21,137.09,137.14,4442.0,131.4173,131.5324,131.4173,131.4653,4442.0
2023-05-09 13:00:00,137.14,137.18,137.0,137.0,2901.0,131.4653,131.5036,131.3311,131.3311,2901.0
2023-05-09 13:05:00,137.0,137.08,136.96,137.0,3008.0,131.3311,131.4077,131.2927,131.3311,3008.0
2023-05-09 13:10:00,136.97,137.0,136.92,136.93,5111.0,131.3023,131.3311,131.2544,131.264,5111.0
2023-05-09 13:15:00,136.94,137.16,136.94,137.16,2287.0,131.2735,131.4844,131.2735,131.4844,2287.0
2023-05-09 13:20:00,137.17,137.32,137.17,137.32,1148.0,131.494,131.6378,131.494,131.6378,1148.0
2023-05-09 13:25:00,137.31,137.49,137.28,137.45,2814.0,131.6282,131.8008,131.5995,131.7624,2814.0
2023-05-09 13:30:00,137.46,137.54,137.35,137.41,5837.0,131.772,131.8487,131.6666,131.7241,5837.0
2023-05-09 13:35:00,137.41,137.44,137.25,137.31,6157.0,131.7241,131.7529,131.5707,131.6282,6157.0
2023-05-09 13:40:00,137.31,137.31,137.19,137.27,4710.0,131.6282,131.6282,131.5132,131.5899,4710.0
2023-05-09 13:45:00,137.28,137.33,137.23,137.3,2582.0,131.5995,131.6474,131.5515,131.6186,2582.0
2023-05-09 13:50:00,137.26,137.43,137.25,137.43,2856.0,131.5803,131.7433,131.5707,131.7433,2856.0
2023-05-09 13:55:00,137.44,137.61,137.44,137.57,5473.0,131.7529,131.9158,131.7529,131.8775,5473.0
2023-05-09 14:00:00,137.61,137.7,137.56,137.57,3498.0,131.9158,132.0021,131.8679,131.8775,3498.0
2023-05-09 14:05:00,137.56,137.57,137.46,137.49,2433.0,131.8679,131.8775,131.772,131.8008,2433.0
2023-05-09 14:10:00,137.44,137.45,137.23,137.24,4568.0,131.7529,131.7624,131.5515,131.5611,4568.0
2023-05-09 14:15:00,137.21,137.33,137.2,137.31,3111.0,131.5324,131.6474,131.5228,131.6282,3111.0
2023-05-09 14:20:00,137.33,137.38,137.3,137.34,2930.0,131.6474,131.6953,131.6186,131.657,2930.0
2023-05-09 14:25:00,137.33,137.33,137.23,137.24,3000.0,131.6474,131.6474,131.5515,131.5611,3000.0
2023-05-09 14:30:00,137.24,137.45,137.24,137.44,9449.0,131.5611,131.7624,131.5611,131.7529,9449.0
2023-05-09 14:35:00,137.44,137.52,137.42,137.42,3585.0,131.7529,131.8295,131.7337,131.7337,3585.0
2023-05-09 14:40:00,137.43,137.49,137.42,137.49,2741.0,131.7433,131.8008,131.7337,131.8008,2741.0
2023-05-09 14:45:00,137.47,137.53,137.44,137.52,5402.0,131.7816,131.8391,131.7529,131.8295,5402.0
2023-05-09 14:50:00,137.54,137.62,137.27,137.27,6042.0,131.8487,131.9254,131.5899,131.5899,6042.0
2023-05-09 14:55:00,137.28,137.37,137.25,137.27,10395.0,131.5995,131.6857,131.5707,131.5899,10395.0
2023-05-09 15:00:00,137.27,137.7,137.27,137.7,8281.0,131.5899,132.0021,131.5899,132.0021,8281.0
2023-05-09 15:05:00,137.69,137.75,137.47,137.5,10423.0,131.9925,132.05,131.7816,131.8104,10423.0
2023-05-09 15:10:00,137.46,137.46,137.36,137.37,6638.0,131.772,131.772,131.6762,131.6857,6638.0
2023-05-09 15:15:00,137.35,137.45,137.32,137.32,7839.0,131.6666,131.7624,131.6378,131.6378,7839.0
2023-05-09 15:20:00,137.34,137.34,137.2,137.3,6948.0,131.657,131.657,131.5228,131.6186,6948.0
2023-05-09 15:25:00,137.36,137.37,137.3,137.31,4464.0,131.6762,131.6857,131.6186,131.6282,4464.0
2023-05-09 15:30:00,137.29,137.35,137.21,137.3,10669.0,131.6091,131.6666,131.5324,131.6186,10669.0
2023-05-09 15:35:00,137.3,137.7,137.28,137.59,15516.0,131.6186,132.0021,131.5995,131.8966,15516.0
2023-05-09 15:40:00,137.59,137.59,137.01,137.01,15609.0,131.8966,131.8966,131.3406,131.3406,15609.0
2023-05-09 15:45:00,137.01,137.4,137.0,137.33,22476.0,131.3406,131.7145,131.3311,131.6474,22476.0
2023-05-09 15:50:00,137.33,137.41,137.21,137.34,29731.0,131.6474,131.7241,131.5324,131.657,29731.0
2023-05-09 15:55:00,137.35,137.38,137.12,137.17,64805.0,131.6666,131.6953,131.4461,131.494,64805.0
2023-05-10 09:30:00,139.1,139.65,138.4,138.6,26204.0,133.3442,133.8714,132.6731,132.8649,26204.0
2023-05-10 09:35:00,138.76,138.77,137.81,138.0,5483.0,133.0182,133.0278,132.1075,132.2897,5483.0
2023-05-10 09:40:00,137.8,137.8,137.38,137.7,3599.0,132.098,132.098,131.6953,132.0021,3599.0
2023-05-10 09:45:00,137.76,137.76,136.93,137.16,2895.0,132.0596,132.0596,131.264,131.4844,2895.0
2023-05-10 09:50:00,137.07,137.07,136.78,136.89,3206.0,131.3982,131.3982,131.1202,131.2256,3206.0
2023-05-10 09:55:00,136.79,137.02,136.79,136.95,1500.0,131.1297,131.3502,131.1297,131.2831,1500.0
2023-05-10 10:00:00,137.0,137.65,137.0,137.47,7355.0,131.3311,131.9542,131.3311,131.7816,7355.0
2023-05-10 10:05:00,137.48,137.65,137.38,137.38,3732.0,131.7912,131.9542,131.6953,131.6953,3732.0
2023-05-10 10:10:00,137.23,137.45,137.11,137.22,3141.0,131.5515,131.7624,131.4365,131.542,3141.0
2023-05-10 10:15:00,137.2,137.31,137.01,137.14,15962.0,131.5228,131.6282,131.3406,131.4653,15962.0
2023-05-10 10:20:00,137.25,137.25,137.1,137.1,2162.0,131.5707,131.5707,131.4269,131.4269,2162.0
2023-05-10 10:25:00,137.2,137.35,137.19,137.24,5006.0,131.5228,131.6666,131.5132,131.5611,5006.0
2023-05-10 10:30:00,137.4,137.42,137.18,137.18,4682.0,131.7145,131.7337,131.5036,131.5036,4682.0
2023-05-10 10:35:00,137.18,137.27,136.86,136.88,6587.0,131.5036,131.5899,131.1969,131.216,6587.0
2023-05-10 10:40:00,136.88,137.05,136.69,136.76,9257.0,131.216,131.379,131.0339,131.101,9257.0
2023-05-10 10:45:00,136.7,136.84,136.48,136.63,7766.0,131.0435,131.1777,130.8326,130.9764,7766.0
2023-05-10 10:50:00,136.56,136.62,136.32,136.55,6107.0,130.9093,130.9668,130.6792,130.8997,6107.0
2023-05-10 10:55:00,136.43,136.45,136.07,136.27,4695.0,130.7846,130.8038,130.4395,130.6313,4695.0
2023-05-10 11:00:00,136.25,136.28,136.18,136.18,1915.0,130.6121,130.6409,130.545,130.545,1915.0
2023-05-10 11:05:00,136.18,136.43,136.04,136.43,6064.0,130.545,130.7846,130.4108,130.7846,6064.0
2023-05-10 11:10:00,136.44,136.53,136.4,136.43,1588.0,130.7942,130.8805,130.7559,130.7846,1588.0
2023-05-10 11:15:00,136.44,136.67,136.43,136.67,6158.0,130.7942,131.0147,130.7846,131.0147,6158.0
2023-05-10 11:20:00,136.71,136.71,136.59,136.64,5125.0,131.0531,131.0531,130.938,130.986,5125.0
2023-05-10 11:25:00,136.57,136.72,136.56,136.71,4035.0,130.9189,131.0626,130.9093,131.0531,4035.0
2023-05-10 11:30:00,136.69,137.05,136.68,137.03,4029.0,131.0339,131.379,131.0243,131.3598,4029.0
2023-05-10 11:35:00,137.0,137.14,137.0,137.12,1500.0,131.3311,131.4653,131.3311,131.4461,1500.0
2023-05-10 11:40:00,137.11,137.26,137.1,137.1,3450.0,131.4365,131.5803,131.4269,131.4269,3450.0
2023-05-10 11:45:00,137.07,137.2,137.07,137.17,16394.0,131.3982,131.5228,131.3982,131.494,16394.0
2023-05-10 11:50:00,137.17,137.34,137.15,137.28,8281.0,131.494,131.657,131.4749,131.5995,8281.0
2023-05-10 11:55:00,137.24,137.27,137.08,137.15,8077.0,131.5611,131.5899,131.4077,131.4749,8077.0
2023-05-10 12:00:00,137.18,137.19,136.96,136.98,13252.0,131.5036,131.5132,131.2927,131.3119,13252.0
2023-05-10 12:05:00,136.95,137.18,136.89,137.09,7357.0,131.2831,131.5036,131.2256,131.4173,7357.0
2023-05-10 12:10:00,137.11,137.34,137.09,137.25,2581.0,131.4365,131.657,131.4173,131.5707,2581.0
2023-05-10 12:15:00,137.22,137.25,137.16,137.21,1409.0,131.542,131.5707,131.4844,131.5324,1409.0
2023-05-10 12:20:00,137.14,137.21,137.08,137.11,7759.0,131.4653,131.5324,131.4077,131.4365,7759.0
2023-05-10 12:25:00,137.15,137.17,137.01,137.12,2370.0,131.4749,131.494,131.3406,131.4461,2370.0
2023-05-10 12:30:00,137.22,137.22,136.99,136.99,2933.0,131.542,131.542,131.3215,131.3215,2933.0
2023-05-10 12:35:00,136.89,136.93,136.76,136.82,2423.0,131.2256,131.264,131.101,131.1585,2423.0
2023-05-10 12:40:00,136.87,137.0,136.85,136.92,5179.0,131.2064,131.3311,131.1873,131.2544,5179.0
2023-05-10 12:45:00,136.96,137.02,136.83,136.92,1628.0,131.2927,131.3502,131.1681,131.2544,1628.0
2023-05-10 12:50:00,136.86,136.86,136.58,136.58,3250.0,131.1969,131.1969,130.9284,130.9284,3250.0
2023-05-10 12:55:00,136.54,136.57,136.34,136.41,2313.0,130.8901,130.9189,130.6984,130.7655,2313.0
2023-05-10 13:00:00,136.46,136.46,136.2,136.2,3579.0,130.8134,130.8134,130.5642,130.5642,3579.0
2023-05-10 13:05:00,136.23,136.28,136.08,136.13,5885.0,130.5929,130.6409,130.4491,130.4971,5885.0
2023-05-10 13:10:00,136.08,136.1,136.0,136.03,2865.0,130.4491,130.4683,130.3724,130.4012,2865.0
2023-05-10 13:15:00,136.04,136.06,135.93,136.0,2054.0,130.4108,130.43,130.3053,130.3724,2054.0
2023-05-10 13:20:00,135.94,135.94,135.68,135.68,6293.0,130.3149,130.3149,130.0657,130.0657,6293.0
2023-05-10 13:25:00,135.67,135.7,135.42,135.68,2479.0,130.0561,130.0849,129.8164,130.0657,2479.0
2023-05-10 13:30:00,135.69,135.81,135.63,135.81,2473.0,130.0753,130.1903,130.0177,130.1903,2473.0
2023-05-10 13:35:00,135.8,135.85,135.72,135.72,3631.0,130.1807,130.2286,130.104,130.104,3631.0
2023-05-10 13:40:00,135.66,135.7,135.59,135.68,9932.0,130.0465,130.0849,129.9794,130.0657,9932.0
2023-05-10 13:45:00,135.68,135.88,135.68,135.83,13448.0,130.0657,130.2574,130.0657,130.2095,13448.0
2023-05-10 13:50:00,135.8,135.94,135.59,135.9,7122.0,130.1807,130.3149,129.9794,130.2766,7122.0
2023-05-10 13:55:00,135.84,135.89,135.81,135.89,3117.0,130.2191,130.267,130.1903,130.267,3117.0
2023-05-10 14:00:00,136.0,136.07,135.95,136.03,1600.0,130.3724,130.4395,130.3245,130.4012,1600.0
2023-05-10 14:05:00,136.08,136.18,136.05,136.09,4065.0,130.4491,130.545,130.4204,130.4587,4065.0
2023-05-10 14:10:00,136.12,136.12,135.97,135.97,5296.0,130.4875,130.4875,130.3437,130.3437,5296.0
2023-05-10 14:15:00,135.99,136.09,135.96,136.05,2552.0,130.3629,130.4587,130.3341,130.4204,2552.0
2023-05-10 14:20:00,136.04,136.09,135.9,135.94,4949.0,130.4108,130.4587,130.2766,130.3149,4949.0
2023-05-10 14:25:00,135.89,136.16,135.88,136.16,3338.0,130.267,130.5258,130.2574,130.5258,3338.0
2023-05-10 14:30:00,136.21,136.23,136.12,136.14,3386.0,130.5737,130.5929,130.4875,130.5066,3386.0
2023-05-10 14:35:00,136.14,136.32,136.14,136.32,11236.0,130.5066,130.6792,130.5066,130.6792,11236.0
2023-05-10 14:40:00,136.34,136.56,136.3,136.5,3712.0,130.6984,130.9093,130.66,130.8517,3712.0
2023-05-10 14:45:00,136.56,136.56,136.31,136.38,3553.0,130.9093,130.9093,130.6696,130.7367,3553.0
2023-05-10 14:50:00,136.36,136.53,136.36,136.38,4693.0,130.7175,130.8805,130.7175,130.7367,4693.0
2023-05-10 14:55:00,136.39,136.59,136.35,136.56,3820.0,130.7463,130.938,130.708,130.9093,3820.0
2023-05-10 15:00:00,136.51,136.51,136.36,136.39,5704.0,130.8613,130.8613,130.7175,130.7463,5704.0
2023-05-10 15:05:00,136.41,136.58,136.39,136.55,6399.0,130.7655,130.9284,130.7463,130.8997,6399.0
2023-05-10 15:10:00,136.51,136.59,136.47,136.5,6873.0,130.8613,130.938,130.823,130.8517,6873.0
2023-05-10 15:15:00,136.45,136.59,136.4,136.56,5087.0,130.8038,130.938,130.7559,130.9093,5087.0
2023-05-10 15:20:00,136.65,136.95,136.62,136.93,5011.0,130.9955,131.2831,130.9668,131.264,5011.0
2023-05-10 15:25:00,136.98,137.11,136.83,136.84,2937.0,131.3119,131.4365,131.1681,131.1777,2937.0
2023-05-10 15:30:00,136.79,137.22,136.76,137.15,9413.0,131.1297,131.542,131.101,131.4749,9413.0
2023-05-10 15:35:00,137.13,137.22,137.03,137.15,9676.0,131.4557,131.542,131.3598,131.4749,9676.0
2023-05-10 15:40:00,137.25,137.3,137.21,137.25,6099.0,131.5707,131.6186,131.5324,131.5707,6099.0
2023-05-10 15:45:00,137.21,137.24,137.09,137.22,18537.0,131.5324,131.5611,131.4173,131.542,18537.0
2023-05-10 15:50:00,137.18,137.18,136.75,136.96,17847.0,131.5036,131.5036,131.0914,131.2927,17847.0
2023-05-10 15:55:00,137.0,137.03,136.74,136.87,46820.0,131.3311,131.3598,131.0818,131.2064,46820.0
2023-05-11 09:30:00,135.96,136.27,134.94,135.27,16348.0,130.3341,130.6313,129.3563,129.6726,16348.0
2023-05-11 09:35:00,135.12,135.34,134.94,135.27,16291.0,129.5289,129.7397,129.3563,129.6726,16291.0
2023-05-11 09:40:00,135.37,135.96,135.28,135.84,9118.0,129.7685,130.3341,129.6822,130.2191,9118.0
2023-05-11 09:45:00,135.91,136.07,135.45,135.45,4656.0,130.2862,130.4395,129.8452,129.8452,4656.0
2023-05-11 09:50:00,135.35,135.65,135.32,135.52,8722.0,129.7493,130.0369,129.7206,129.9123,8722.0
2023-05-11 09:55:00,135.56,135.65,135.44,135.65,5659.0,129.9506,130.0369,129.8356,130.0369,5659.0
2023-05-11 10:00:00,135.76,136.0,135.71,135.93,3985.0,130.1424,130.3724,130.0944,130.3053,3985.0
2023-05-11 10:05:00,135.95,136.12,135.55,135.84,17182.0,130.3245,130.4875,129.9411,130.2191,17182.0
2023-05-11 10:10:00,135.67,136.05,135.63,136.01,2422.0,130.0561,130.4204,130.0177,130.382,2422.0
2023-05-11 10:15:00,136.08,136.34,136.0,136.11,6900.0,130.4491,130.6984,130.3724,130.4779,6900.0
2023-05-11 10:20:00,135.99,136.19,135.83,136.15,13320.0,130.3629,130.5546,130.2095,130.5162,13320.0
2023-05-11 10:25:00,136.24,136.61,136.22,136.25,6364.0,130.6025,130.9572,130.5833,130.6121,6364.0
2023-05-11 10:30:00,136.3,136.31,135.99,136.17,3004.0,130.66,130.6696,130.3629,130.5354,3004.0
2023-05-11 10:35:00,136.12,136.33,135.94,135.99,4964.0,130.4875,130.6888,130.3149,130.3629,4964.0
2023-05-11 10:40:00,135.99,136.07,135.91,136.07,4501.0,130.3629,130.4395,130.2862,130.4395,4501.0
2023-05-11 10:45:00,135.95,136.28,135.95,136.06,6834.0,130.3245,130.6409,130.3245,130.43,6834.0
2023-05-11 10:50:00,135.96,136.04,135.88,135.88,1585.0,130.3341,130.4108,130.2574,130.2574,1585.0
2023-05-11 10:55:00,135.88,136.03,135.86,135.96,6673.0,130.2574,130.4012,130.2382,130.3341,6673.0
2023-05-11 11:00:00,136.02,136.19,136.02,136.13,3420.0,130.3916,130.5546,130.3916,130.4971,3420.0
2023-05-11 11:05:00,136.18,136.26,135.95,135.99,8924.0,130.545,130.6217,130.3245,130.3629,8924.0
2023-05-11 11:10:00,135.99,136.07,135.94,135.97,6787.0,130.3629,130.4395,130.3149,130.3437,6787.0
2023-05-11 11:15:00,136.02,136.2,136.02,136.2,4270.0,130.3916,130.5642,130.3916,130.5642,4270.0
2023-05-11 11:20:00,136.19,136.32,136.19,136.32,5331.0,130.5546,130.6792,130.5546,130.6792,5331.0
2023-05-11 11:25:00,136.26,136.33,135.99,136.09,9396.0,130.6217,130.6888,130.3629,130.4587,9396.0
2023-05-11 11:30:00,136.13,136.33,136.13,136.27,4569.0,130.4971,130.6888,130.4971,130.6313,4569.0
2023-05-11 11:35:00,136.21,136.38,136.16,136.18,4255.0,130.5737,130.7367,130.5258,130.545,4255.0
2023-05-11 11:40:00,136.26,136.52,136.26,136.52,1571.0,130.6217,130.8709,130.6217,130.8709,1571.0
2023-05-11 11:45:00,136.5,136.51,136.17,136.18,4741.0,130.8517,130.8613,130.5354,130.545,4741.0
2023-05-11 11:50:00,136.09,136.28,136.09,136.24,4030.0,130.4587,130.6409,130.4587,130.6025,4030.0
2023-05-11 11:55:00,136.23,136.34,136.18,136.29,7713.0,130.5929,130.6984,130.545,130.6504,7713.0
2023-05-11 12:00:00,136.27,136.34,136.08,136.13,4063.0,130.6313,130.6984,130.4491,130.4971,4063.0
2023-05-11 12:05:00,136.13,136.38,136.12,136.25,5685.0,130.4971,130.7367,130.4875,130.6121,5685.0
2023-05-11 12:10:00,136.22,136.24,136.13,136.15,2761.0,130.5833,130.6025,130.4971,130.5162,2761.0
2023-05-11 12:15:00,136.09,136.15,136.04,136.15,4475.0,130.4587,130.5162,130.4108,130.5162,4475.0
2023-05-11 12:20:00,136.18,136.31,136.13,136.24,5066.0,130.545,130.6696,130.4971,130.6025,5066.0
2023-05-11 12:25:00,136.18,136.18,135.89,135.97,3944.0,130.545,130.545,130.267,130.3437,3944.0
2023-05-11 12:30:00,135.96,136.11,135.89,135.93,4849.0,130.3341,130.4779,130.267,130.3053,4849.0
2023-05-11 12:35:00,135.96,136.12,135.96,136.1,1658.0,130.3341,130.4875,130.3341,130.4683,1658.0
2023-05-11 12:40:00,136.06,136.13,136.05,136.12,4262.0,130.43,130.4971,130.4204,130.4875,4262.0
2023-05-11 12:45:00,136.1,136.15,136.09,136.11,3382.0,130.4683,130.5162,130.4587,130.4779,3382.0
2023-05-11 12:50:00,136.13,136.21,136.06,136.08,4109.0,130.4971,130.5737,130.43,130.4491,4109.0
2023-05-11 12:55:00,136.08,136.17,136.02,136.14,4379.0,130.4491,130.5354,130.3916,130.5066,4379.0
2023-05-11 13:00:00,136.19,136.25,136.13,136.18,3638.0,130.5546,130.6121,130.4971,130.545,3638.0
2023-05-11 13:05:00,136.17,136.25,136.11,136.11,4329.0,130.5354,130.6121,130.4779,130.4779,4329.0
2023-05-11 13:10:00,136.17,136.18,135.99,136.1,4271.0,130.5354,130.545,130.3629,130.4683,4271.0
2023-05-11 13:15:00,136.16,136.2,136.14,136.16,2713.0,130.5258,130.5642,130.5066,130.5258,2713.0
2023-05-11 13:20:00,136.21,136.25,135.95,135.96,3301.0,130.5737,130.6121,130.3245,130.3341,3301.0
2023-05-11 13:25:00,135.94,136.05,135.91,135.91,3269.0,130.3149,130.4204,130.2862,130.2862,3269.0
2023-05-11 13:30:00,135.9,135.9,135.76,135.88,3613.0,130.2766,130.2766,130.1424,130.2574,3613.0
2023-05-11 13:35:00,135.89,136.19,135.83,136.13,3288.0,130.267,130.5546,130.2095,130.4971,3288.0
2023-05-11 13:40:00,136.14,136.17,135.84,135.84,5303.0,130.5066,130.5354,130.2191,130.2191,5303.0
2023-05-11 13:45:00,135.82,135.87,135.54,135.61,5740.0,130.1999,130.2478,129.9315,129.9986,5740.0
2023-05-11 13:50:00,135.57,135.92,135.49,135.92,3626.0,129.9602,130.2957,129.8835,130.2957,3626.0
2023-05-11 13:55:00,135.93,136.15,135.89,136.1,6824.0,130.3053,130.5162,130.267,130.4683,6824.0
2023-05-11 14:00:00,136.12,136.22,135.99,136.22,5054.0,130.4875,130.5833,130.3629,130.5833,5054.0
2023-05-11 14:05:00,136.22,136.28,136.17,136.18,4554.0,130.5833,130.6409,130.5354,130.545,4554.0
2023-05-11 14:10:00,136.25,136.25,136.13,136.17,3416.0,130.6121,130.6121,130.4971,130.5354,3416.0
2023-05-11 14:15:00,136.19,136.26,136.1,136.11,2168.0,130.5546,130.6217,130.4683,130.4779,2168.0
2023-05-11 14:20:00,136.07,136.18,135.98,136.15,5827.0,130.4395,130.545,130.3533,130.5162,5827.0
2023-05-11 14:25:00,136.15,136.37,136.14,136.37,3240.0,130.5162,130.7271,130.5066,130.7271,3240.0
2023-05-11 14:30:00,136.44,136.48,136.43,136.48,1402.0,130.7942,130.8326,130.7846,130.8326,1402.0
2023-05-11 14:35:00,136.48,136.55,136.42,136.5,7941.0,130.8326,130.8997,130.7751,130.8517,7941.0
2023-05-11 14:40:00,136.55,136.76,136.54,136.62,5144.0,130.8997,131.101,130.8901,130.9668,5144.0
2023-05-11 14:45:00,136.61,136.78,136.57,136.78,4060.0,130.9572,131.1202,130.9189,131.1202,4060.0
2023-05-11 14:50:00,136.77,136.77,136.56,136.56,5170.0,131.1106,131.1106,130.9093,130.9093,5170.0
2023-05-11 14:55:00,136.53,136.74,136.53,136.74,4481.0,130.8805,131.0818,130.8805,131.0818,4481.0
2023-05-11 15:00:00,136.74,136.76,136.58,136.67,3914.0,131.0818,131.101,130.9284,131.0147,3914.0
2023-05-11 15:05:00,136.68,136.72,136.58,136.72,7617.0,131.0243,131.0626,130.9284,131.0626,7617.0
2023-05-11 15:10:00,136.7,136.83,136.7,136.83,7484.0,131.0435,131.1681,131.0435,131.1681,7484.0
2023-05-11 15:15:00,136.84,136.84,136.62,136.75,5410.0,131.1777,131.1777,130.9668,131.0914,5410.0
2023-05-11 15:20:00,136.71,136.86,136.67,136.86,6543.0,131.0531,131.1969,131.0147,131.1969,6543.0
2023-05-11 15:25:00,136.8,136.94,136.77,136.91,6626.0,131.1393,131.2735,131.1106,131.2448,6626.0
2023-05-11 15:30:00,136.89,136.97,136.77,136.94,10106.0,131.2256,131.3023,131.1106,131.2735,10106.0
2023-05-11 15:35:00,136.91,136.96,136.54,136.65,13295.0,131.2448,131.2927,130.8901,130.9955,13295.0
2023-05-11 15:40:00,136.63,136.9,136.63,136.9,20015.0,130.9764,131.2352,130.9764,131.2352,20015.0
2023-05-11 15:45:00,136.87,137.05,136.81,137.04,17605.0,131.2064,131.379,131.1489,131.3694,17605.0
2023-05-11 15:50:00,137.03,137.16,136.99,137.16,36805.0,131.3598,131.4844,131.3215,131.4844,36805.0
2023-05-11 15:55:00,137.18,137.39,137.17,137.3,64520.0,131.5036,131.7049,131.494,131.6186,64520.0
2023-05-12 09:30:00,138.18,138.58,138.01,138.49,11285.0,132.4622,132.8457,132.2993,132.7594,11285.0
2023-05-12 09:35:00,138.42,138.72,138.35,138.66,5001.0,132.6923,132.9799,132.6252,132.9224,5001.0
2023-05-12 09:40:00,138.59,138.7,138.32,138.48,6356.0,132.8553,132.9607,132.5964,132.7498,6356.0
2023-05-12 09:45:00,138.48,138.58,138.14,138.24,4020.0,132.7498,132.8457,132.4239,132.5198,4020.0
2023-05-12 09:50:00,138.19,138.44,138.18,138.43,4085.0,132.4718,132.7115,132.4622,132.7019,4085.0
2023-05-12 09:55:00,138.43,138.46,138.21,138.24,3372.0,132.7019,132.7306,132.491,132.5198,3372.0
2023-05-12 10:00:00,137.99,138.12,137.87,137.99,3891.0,132.2801,132.4047,132.1651,132.2801,3891.0
2023-05-12 10:05:00,138.0,138.0,137.68,137.9,5622.0,132.2897,132.2897,131.9829,132.1938,5622.0
2023-05-12 10:10:00,137.9,138.03,137.85,137.93,2706.0,132.1938,132.3184,132.1459,132.2226,2706.0
2023-05-12 10:15:00,137.97,137.97,137.73,137.92,3782.0,132.2609,132.2609,132.0309,132.213,3782.0
2023-05-12 10:20:00,137.87,137.87,137.77,137.81,3416.0,132.1651,132.1651,132.0692,132.1075,3416.0
2023-05-12 10:25:00,137.8,137.83,137.56,137.58,8020.0,132.098,132.1267,131.8679,131.8871,8020.0
2023-05-12 10:30:00,137.54,137.71,137.43,137.69,4393.0,131.8487,132.0117,131.7433,131.9925,4393.0
2023-05-12 10:35:00,137.72,137.72,137.45,137.62,3749.0,132.0213,132.0213,131.7624,131.9254,3749.0
2023-05-12 10:40:00,137.68,137.68,137.4,137.49,3590.0,131.9829,131.9829,131.7145,131.8008,3590.0
2023-05-12 10:45:00,137.48,137.56,137.3,137.3,3580.0,131.7912,131.8679,131.6186,131.6186,3580.0
2023-05-12 10:50:00,137.25,137.27,137.09,137.16,2492.0,131.5707,131.5899,131.4173,131.4844,2492.0
2023-05-12 10:55:00,137.21,137.25,137.11,137.23,2850.0,131.5324,131.5707,131.4365,131.5515,2850.0
2023-05-12 11:00:00,137.26,137.33,137.03,137.12,18489.0,131.5803,131.6474,131.3598,131.4461,18489.0
2023-05-12 11:05:00,137.19,137.2,136.99,137.04,3231.0,131.5132,131.5228,131.3215,131.3694,3231.0
2023-05-12 11:10:00,137.06,137.07,136.92,136.97,938.0,131.3886,131.3982,131.2544,131.3023,938.0
2023-05-12 11:15:00,136.89,136.89,136.74,136.8,5030.0,131.2256,131.2256,131.0818,131.1393,5030.0
2023-05-12 11:20:00,136.85,136.93,136.84,136.84,4100.0,131.1873,131.264,131.1777,131.1777,4100.0
2023-05-12 11:25:00,136.83,136.92,136.73,136.74,3675.0,131.1681,131.2544,131.0722,131.0818,3675.0
2023-05-12 11:30:00,136.74,136.9,136.73,136.87,4687.0,131.0818,131.2352,131.0722,131.2064,4687.0
2023-05-12 11:35:00,136.87,136.94,136.7,136.7,4375.0,131.2064,131.2735,131.0435,131.0435,4375.0
2023-05-12 11:40:00,136.77,136.88,136.77,136.8,2597.0,131.1106,131.216,131.1106,131.1393,2597.0
2023-05-12 11:45:00,136.83,137.0,136.83,137.0,2203.0,131.1681,131.3311,131.1681,131.3311,2203.0
2023-05-12 11:50:00,137.03,137.1,136.96,137.01,4272.0,131.3598,131.4269,131.2927,131.3406,4272.0
2023-05-12 11:55:00,137.04,137.17,137.04,137.17,3492.0,131.3694,131.494,131.3694,131.494,3492.0
2023-05-12 12:00:00,137.2,137.22,136.77,136.83,3743.0,131.5228,131.542,131.1106,131.1681,3743.0
2023-05-12 12:05:00,136.81,136.88,136.78,136.81,3564.0,131.1489,131.216,131.1202,131.1489,3564.0
2023-05-12 12:10:00,136.75,136.75,136.58,136.66,3112.0,131.0914,131.0914,130.9284,131.0051,3112.0
2023-05-12 12:15:00,136.72,136.79,136.67,136.79,1030.0,131.0626,131.1297,131.0147,131.1297,1030.0
2023-05-12 12:20:00,136.69,136.72,136.48,136.58,3827.0,131.0339,131.0626,130.8326,130.9284,3827.0
2023-05-12 12:25:00,136.6,136.63,136.56,136.61,1467.0,130.9476,130.9764,130.9093,130.9572,1467.0
2023-05-12 12:30:00,136.61,136.73,136.61,136.69,3756.0,130.9572,131.0722,130.9572,131.0339,3756.0
2023-05-12 12:35:00,136.71,136.76,136.54,136.7,3995.0,131.0531,131.101,130.8901,131.0435,3995.0
2023-05-12 12:40:00,136.66,136.7,136.54,136.6,2297.0,131.0051,131.0435,130.8901,130.9476,2297.0
2023-05-12 12:45:00,136.6,136.64,136.54,136.56,1744.0,130.9476,130.986,130.8901,130.9093,1744.0
2023-05-12 12:50:00,136.58,136.69,136.58,136.69,2015.0,130.9284,131.0339,130.9284,131.0339,2015.0
2023-05-12 12:55:00,136.7,136.75,136.67,136.73,2022.0,131.0435,131.0914,131.0147,131.0722,2022.0
2023-05-12 13:00:00,136.7,136.74,136.62,136.74,4595.0,131.0435,131.0818,130.9668,131.0818,4595.0
2023-05-12 13:05:00,136.77,136.8,136.76,136.79,1220.0,131.1106,131.1393,131.101,131.1297,1220.0
2023-05-12 13:10:00,136.75,136.82,136.75,136.79,2721.0,131.0914,131.1585,131.0914,131.1297,2721.0
2023-05-12 13:15:00,136.76,136.76,136.71,136.72,700.0,131.101,131.101,131.0531,131.0626,700.0
2023-05-12 13:20:00,136.75,137.06,136.74,137.06,5493.0,131.0914,131.3886,131.0818,131.3886,5493.0
2023-05-12 13:25:00,137.08,137.2,137.03,137.2,7787.0,131.4077,131.5228,131.3598,131.5228,7787.0
2023-05-12 13:30:00,137.17,137.28,137.08,137.15,7353.0,131.494,131.5995,131.4077,131.4749,7353.0
2023-05-12 13:35:00,137.1,137.14,136.8,136.8,4515.0,131.4269,131.4653,131.1393,131.1393,4515.0
2023-05-12 13:40:00,136.8,136.9,136.79,136.88,2665.0,131.1393,131.2352,131.1297,131.216,2665.0
2023-05-12 13:45:00,136.78,136.8,136.67,136.76,2732.0,131.1202,131.1393,131.0147,131.101,2732.0
2023-05-12 13:50:00,136.69,136.69,136.45,136.45,3124.0,131.0339,131.0339,130.8038,130.8038,3124.0
2023-05-12 13:55:00,136.48,136.5,136.35,136.37,2746.0,130.8326,130.8517,130.708,130.7271,2746.0
2023-05-12 14:00:00,136.3,136.48,136.29,136.47,2416.0,130.66,130.8326,130.6504,130.823,2416.0
2023-05-12 14:05:00,136.51,136.54,136.37,136.48,2963.0,130.8613,130.8901,130.7271,130.8326,2963.0
2023-05-12 14:10:00,136.53,136.58,136.36,136.36,2804.0,130.8805,130.9284,130.7175,130.7175,2804.0
2023-05-12 14:15:00,136.36,136.39,136.34,136.39,500.0,130.7175,130.7463,130.6984,130.7463,500.0
2023-05-12 14:20:00,136.32,136.39,136.29,136.37,2790.0,130.6792,130.7463,130.6504,130.7271,2790.0
2023-05-12 14:25:00,136.38,136.73,136.38,136.64,4143.0,130.7367,131.0722,130.7367,130.986,4143.0
2023-05-12 14:30:00,136.66,136.72,136.54,136.67,2327.0,131.0051,131.0626,130.8901,131.0147,2327.0
2023-05-12 14:35:00,136.54,136.58,136.49,136.49,2668.0,130.8901,130.9284,130.8422,130.8422,2668.0
2023-05-12 14:40:00,136.53,136.53,136.34,136.45,4232.0,130.8805,130.8805,130.6984,130.8038,4232.0
2023-05-12 14:45:00,136.43,136.6,136.43,136.54,3429.0,130.7846,130.9476,130.7846,130.8901,3429.0
2023-05-12 14:50:00,136.59,136.79,136.58,136.79,5262.0,130.938,131.1297,130.9284,131.1297,5262.0
2023-05-12 14:55:00,136.78,136.86,136.77,136.8,8892.0,131.1202,131.1969,131.1106,131.1393,8892.0
2023-05-12 15:00:00,136.86,136.97,136.77,136.9,6223.0,131.1969,131.3023,131.1106,131.2352,6223.0
2023-05-12 15:05:00,136.9,137.03,136.9,137.02,4753.0,131.2352,131.3598,131.2352,131.3502,4753.0
2023-05-12 15:10:00,137.0,137.1,136.99,136.99,8590.0,131.3311,131.4269,131.3215,131.3215,8590.0
2023-05-12 15:15:00,137.02,137.18,137.02,137.12,7142.0,131.3502,131.5036,131.3502,131.4461,7142.0
2023-05-12 15:20:00,137.14,137.26,137.14,137.23,8292.0,131.4653,131.5803,131.4653,131.5515,8292.0
2023-05-12 15:25:00,137.25,137.3,137.15,137.3,7445.0,131.5707,131.6186,131.4749,131.6186,7445.0
2023-05-12 15:30:00,137.31,137.5,137.31,137.5,11232.0,131.6282,131.8104,131.6282,131.8104,11232.0
2023-05-12 15:35:00,137.5,137.63,137.45,137.53,18253.0,131.8104,131.935,131.7624,131.8391,18253.0
2023-05-12 15:40:00,137.54,137.71,137.53,137.63,17462.0,131.8487,132.0117,131.8391,131.935,17462.0
2023-05-12 15:45:00,137.63,137.75,137.6,137.71,23997.0,131.935,132.05,131.9062,132.0117,23997.0
2023-05-12 15:50:00,137.71,138.05,137.69,138.05,34550.0,132.0117,132.3376,131.9925,132.3376,34550.0
2023-05-12 15:55:00,138.07,138.19,138.01,138.14,83524.0,132.3568,132.4718,132.2993,132.4239,83524.0
2023-05-15 09:30:00,138.76,138.77,138.36,138.36,11137.0,133.0182,133.0278,132.6348,132.6348,11137.0
2023-05-15 09:35:00,138.55,139.0,138.41,139.0,5011.0,132.8169,133.2483,132.6827,133.2483,5011.0
2023-05-15 09:40:00,138.92,139.08,138.56,138.56,12929.0,133.1716,133.325,132.8265,132.8265,12929.0
2023-05-15 09:45:00,138.63,138.64,138.31,138.46,11212.0,132.8936,132.9032,132.5869,132.7306,11212.0
2023-05-15 09:50:00,138.51,138.54,138.36,138.4,5270.0,132.7786,132.8073,132.6348,132.6731,5270.0
2023-05-15 09:55:00,138.42,138.55,138.3,138.53,5986.0,132.6923,132.8169,132.5773,132.7978,5986.0
2023-05-15 10:00:00,138.54,138.62,138.41,138.54,8827.0,132.8073,132.884,132.6827,132.8073,8827.0
2023-05-15 10:05:00,138.5,138.64,138.39,138.42,7456.0,132.769,132.9032,132.6635,132.6923,7456.0
2023-05-15 10:10:00,138.46,138.46,138.34,138.34,2264.0,132.7306,132.7306,132.6156,132.6156,2264.0
2023-05-15 10:15:00,138.42,138.57,138.42,138.54,6800.0,132.6923,132.8361,132.6923,132.8073,6800.0
2023-05-15 10:20:00,138.55,138.74,138.49,138.59,18415.0,132.8169,132.9991,132.7594,132.8553,18415.0
2023-05-15 10:25:00,138.64,138.87,138.61,138.75,13228.0,132.9032,133.1237,132.8744,133.0086,13228.0
2023-05-15 10:30:00,138.74,138.93,138.74,138.83,9026.0,132.9991,133.1812,132.9991,133.0853,9026.0
2023-05-15 10:35:00,138.87,139.16,138.82,139.14,7849.0,133.1237,133.4017,133.0758,133.3825,7849.0
2023-05-15 10:40:00,139.14,139.2,139.08,139.2,5324.0,133.3825,133.44,133.325,133.44,5324.0
2023-05-15 10:45:00,139.2,139.37,139.2,139.32,6533.0,133.44,133.603,133.44,133.5551,6533.0
2023-05-15 10:50:00,139.35,139.51,139.32,139.34,10884.0,133.5838,133.7372,133.5551,133.5742,10884.0
2023-05-15 10:55:00,139.34,139.49,139.28,139.38,11956.0,133.5742,133.718,133.5167,133.6126,11956.0
2023-05-15 11:00:00,139.38,139.4,139.2,139.27,5520.0,133.6126,133.6318,133.44,133.5071,5520.0
2023-05-15 11:05:00,139.29,139.29,139.08,139.11,5532.0,133.5263,133.5263,133.325,133.3538,5532.0
2023-05-15 11:10:00,139.11,139.11,139.0,139.08,8227.0,133.3538,133.3538,133.2483,133.325,8227.0
2023-05-15 11:15:00,139.11,139.22,139.09,139.16,6053.0,133.3538,133.4592,133.3346,133.4017,6053.0
2023-05-15 11:20:00,139.16,139.29,139.15,139.29,3962.0,133.4017,133.5263,133.3921,133.5263,3962.0
2023-05-15 11:25:00,139.29,139.5,139.27,139.36,10193.0,133.5263,133.7276,133.5071,133.5934,10193.0
2023-05-15 11:30:00,139.34,139.51,139.26,139.33,7077.0,133.5742,133.7372,133.4975,133.5646,7077.0
2023-05-15 11:35:00,139.39,139.51,139.36,139.36,3657.0,133.6222,133.7372,133.5934,133.5934,3657.0
2023-05-15 11:40:00,139.39,139.39,139.22,139.26,5911.0,133.6222,133.6222,133.4592,133.4975,5911.0
2023-05-15 11:45:00,139.18,139.48,139.18,139.46,3783.0,133.4209,133.7084,133.4209,133.6893,3783.0
2023-05-15 11:50:00,139.48,139.5,139.21,139.23,7078.0,133.7084,133.7276,133.4496,133.4688,7078.0
2023-05-15 11:55:00,139.28,139.36,139.18,139.21,2552.0,133.5167,133.5934,133.4209,133.4496,2552.0
2023-05-15 12:00:00,139.19,139.3,139.11,139.11,4351.0,133.4304,133.5359,133.3538,133.3538,4351.0
2023-05-15 12:05:00,139.15,139.26,139.15,139.26,2958.0,133.3921,133.4975,133.3921,133.4975,2958.0
2023-05-15 12:10:00,139.29,139.33,139.26,139.26,3877.0,133.5263,133.5646,133.4975,133.4975,3877.0
2023-05-15 12:15:00,139.31,139.44,139.26,139.44,4450.0,133.5455,133.6701,133.4975,133.6701,4450.0
2023-05-15 12:20:00,139.45,139.45,139.29,139.41,6080.0,133.6797,133.6797,133.5263,133.6413,6080.0
2023-05-15 12:25:00,139.41,139.59,139.35,139.49,5645.0,133.6413,133.8139,133.5838,133.718,5645.0
2023-05-15 12:30:00,139.51,139.58,139.5,139.56,2863.0,133.7372,133.8043,133.7276,133.7851,2863.0
2023-05-15 12:35:00,139.58,139.65,139.56,139.63,4743.0,133.8043,133.8714,133.7851,133.8522,4743.0
2023-05-15 12:40:00,139.65,139.76,139.57,139.75,9079.0,133.8714,133.9769,133.7947,133.9673,9079.0
2023-05-15 12:45:00,139.78,139.93,139.77,139.93,6131.0,133.996,134.1398,133.9864,134.1398,6131.0
2023-05-15 12:50:00,139.94,140.04,139.93,139.95,9214.0,134.1494,134.2453,134.1398,134.159,9214.0
2023-05-15 12:55:00,139.97,140.28,139.95,140.25,5407.0,134.1782,134.4753,134.159,134.4466,5407.0
2023-05-15 13:00:00,140.24,140.26,140.16,140.21,5899.0,134.437,134.4562,134.3603,134.4082,5899.0
2023-05-15 13:05:00,140.22,140.3,140.22,140.29,9093.0,134.4178,134.4945,134.4178,134.4849,9093.0
2023-05-15 13:10:00,140.31,140.45,140.25,140.33,13738.0,134.5041,134.6383,134.4466,134.5233,13738.0
2023-05-15 13:15:00,140.35,140.43,140.32,140.38,7153.0,134.5424,134.6191,134.5137,134.5712,7153.0
2023-05-15 13:20:00,140.36,140.38,140.22,140.35,4941.0,134.552,134.5712,134.4178,134.5424,4941.0
2023-05-15 13:25:00,140.37,140.38,140.02,140.08,9742.0,134.5616,134.5712,134.2261,134.2836,9742.0
2023-05-15 13:30:00,140.03,140.13,140.0,140.07,3728.0,134.2357,134.3315,134.2069,134.274,3728.0
2023-05-15 13:35:00,140.03,140.06,139.88,139.93,4795.0,134.2357,134.2644,134.0919,134.1398,4795.0
2023-05-15 13:40:00,139.96,139.98,139.74,139.89,7501.0,134.1686,134.1878,133.9577,134.1015,7501.0
2023-05-15 13:45:00,139.9,139.95,139.87,139.95,3445.0,134.1111,134.159,134.0823,134.159,3445.0
2023-05-15 13:50:00,139.96,140.07,139.83,140.07,5569.0,134.1686,134.274,134.044,134.274,5569.0
2023-05-15 13:55:00,140.08,140.19,140.06,140.16,7745.0,134.2836,134.3891,134.2644,134.3603,7745.0
2023-05-15 14:00:00,140.2,140.37,140.2,140.34,3526.0,134.3986,134.5616,134.3986,134.5329,3526.0
2023-05-15 14:05:00,140.32,140.54,140.32,140.47,6059.0,134.5137,134.7246,134.5137,134.6575,6059.0
2023-05-15 14:10:00,140.46,140.53,140.45,140.51,1831.0,134.6479,134.715,134.6383,134.6958,1831.0
2023-05-15 14:15:00,140.54,140.6,140.48,140.56,10850.0,134.7246,134.7821,134.6671,134.7438,10850.0
2023-05-15 14:20:00,140.51,140.57,140.43,140.44,5582.0,134.6958,134.7533,134.6191,134.6287,5582.0
2023-05-15 14:25:00,140.39,140.45,140.3,140.35,5306.0,134.5808,134.6383,134.4945,134.5424,5306.0
2023-05-15 14:30:00,140.35,140.36,140.23,140.36,3711.0,134.5424,134.552,134.4274,134.552,3711.0
2023-05-15 14:35:00,140.37,140.46,140.35,140.42,6054.0,134.5616,134.6479,134.5424,134.6095,6054.0
2023-05-15 14:40:00,140.47,140.54,140.46,140.54,2287.0,134.6575,134.7246,134.6479,134.7246,2287.0
2023-05-15 14:45:00,140.55,140.58,140.38,140.44,7003.0,134.7342,134.7629,134.5712,134.6287,7003.0
2023-05-15 14:50:00,140.4,140.41,140.32,140.33,3734.0,134.5904,134.6,134.5137,134.5233,3734.0
2023-05-15 14:55:00,140.32,140.35,140.24,140.28,5821.0,134.5137,134.5424,134.437,134.4753,5821.0
2023-05-15 15:00:00,140.32,140.43,140.26,140.36,5374.0,134.5137,134.6191,134.4562,134.552,5374.0
2023-05-15 15:05:00,140.38,140.48,140.38,140.42,4985.0,134.5712,134.6671,134.5712,134.6095,4985.0
2023-05-15 15:10:00,140.41,140.51,140.4,140.42,5530.0,134.6,134.6958,134.5904,134.6095,5530.0
2023-05-15 15:15:00,140.41,140.51,140.35,140.51,5114.0,134.6,134.6958,134.5424,134.6958,5114.0
2023-05-15 15:20:00,140.5,140.64,140.42,140.64,7743.0,134.6862,134.8204,134.6095,134.8204,7743.0
2023-05-15 15:25:00,140.65,140.68,140.59,140.61,7886.0,134.83,134.8588,134.7725,134.7917,7886.0
2023-05-15 15:30:00,140.6,140.75,140.58,140.7,12520.0,134.7821,134.9259,134.7629,134.878,12520.0
2023-05-15 15:35:00,140.68,140.76,140.67,140.72,10571.0,134.8588,134.9355,134.8492,134.8971,10571.0
2023-05-15 15:40:00,140.7,140.75,140.55,140.63,13161.0,134.878,134.9259,134.7342,134.8109,13161.0
2023-05-15 15:45:00,140.61,140.79,140.61,140.67,16456.0,134.7917,134.9642,134.7917,134.8492,16456.0
2023-05-15 15:50:00,140.66,140.67,140.54,140.56,28433.0,134.8396,134.8492,134.7246,134.7438,28433.0
2023-05-15 15:55:00,140.54,140.7,140.49,140.64,63895.0,134.7246,134.878,134.6766,134.8204,63895.0
2023-05-16 09:30:00,139.52,139.52,138.82,139.19,15219.0,133.7468,133.7468,133.0758,133.4304,15219.0
2023-05-16 09:35:00,139.26,139.42,138.95,139.42,9440.0,133.4975,133.6509,133.2004,133.6509,9440.0
2023-05-16 09:40:00,139.52,139.75,139.44,139.65,5891.0,133.7468,133.9673,133.6701,133.8714,5891.0
2023-05-16 09:45:00,139.64,139.74,139.32,139.33,4314.0,133.8618,133.9577,133.5551,133.5646,4314.0
2023-05-16 09:50:00,139.21,139.44,139.02,139.23,15008.0,133.4496,133.6701,133.2675,133.4688,15008.0
2023-05-16 09:55:00,139.17,139.65,139.13,139.58,15773.0,133.4113,133.8714,133.3729,133.8043,15773.0
2023-05-16 10:00:00,139.66,139.98,139.6,139.92,5825.0,133.881,134.1878,133.8235,134.1302,5825.0
2023-05-16 10:05:00,139.85,140.16,139.78,139.94,8818.0,134.0631,134.3603,133.996,134.1494,8818.0
2023-05-16 10:10:00,139.99,140.0,139.65,139.88,25759.0,134.1973,134.2069,133.8714,134.0919,25759.0
2023-05-16 10:15:00,139.82,139.82,139.48,139.66,6347.0,134.0344,134.0344,133.7084,133.881,6347.0
2023-05-16 10:20:00,139.67,139.67,139.38,139.53,4303.0,133.8906,133.8906,133.6126,133.7564,4303.0
2023-05-16 10:25:00,139.55,139.85,139.48,139.85,7790.0,133.7755,134.0631,133.7084,134.0631,7790.0
2023-05-16 10:30:00,139.85,139.96,139.77,139.79,7981.0,134.0631,134.1686,133.9864,134.0056,7981.0
2023-05-16 10:35:00,139.68,139.68,139.3,139.66,4198.0,133.9002,133.9002,133.5359,133.881,4198.0
2023-05-16 10:40:00,139.61,139.66,139.46,139.66,3718.0,133.8331,133.881,133.6893,133.881,3718.0
2023-05-16 10:45:00,139.65,139.89,139.65,139.82,3835.0,133.8714,134.1015,133.8714,134.0344,3835.0
2023-05-16 10:50:00,139.77,139.88,139.6,139.65,8591.0,133.9864,134.0919,133.8235,133.8714,8591.0
2023-05-16 10:55:00,139.65,139.75,139.54,139.56,5588.0,133.8714,133.9673,133.766,133.7851,5588.0
2023-05-16 11:00:00,139.55,139.62,139.37,139.52,2762.0,133.7755,133.8426,133.603,133.7468,2762.0
2023-05-16 11:05:00,139.39,139.48,139.29,139.3,2111.0,133.6222,133.7084,133.5263,133.5359,2111.0
2023-05-16 11:10:00,139.29,139.56,139.28,139.41,4841.0,133.5263,133.7851,133.5167,133.6413,4841.0
2023-05-16 11:15:00,139.4,139.61,139.36,139.58,2550.0,133.6318,133.8331,133.5934,133.8043,2550.0
2023-05-16 11:20:00,139.58,139.64,139.53,139.55,2441.0,133.8043,133.8618,133.7564,133.7755,2441.0
2023-05-16 11:25:00,139.6,139.72,139.53,139.7,3607.0,133.8235,133.9385,133.7564,133.9193,3607.0
2023-05-16 11:30:00,139.67,139.75,139.38,139.44,5753.0,133.8906,133.9673,133.6126,133.6701,5753.0
2023-05-16 11:35:00,139.44,139.44,139.28,139.35,7730.0,133.6701,133.6701,133.5167,133.5838,7730.0
2023-05-16 11:40:00,139.38,139.47,139.34,139.47,4240.0,133.6126,133.6989,133.5742,133.6989,4240.0
2023-05-16 11:45:00,139.43,139.55,139.28,139.54,7398.0,133.6605,133.7755,133.5167,133.766,7398.0
2023-05-16 11:50:00,139.53,139.58,139.42,139.52,4373.0,133.7564,133.8043,133.6509,133.7468,4373.0
2023-05-16 11:55:00,139.55,139.77,139.54,139.75,16968.0,133.7755,133.9864,133.766,133.9673,16968.0
2023-05-16 12:00:00,139.78,139.79,139.37,139.38,23427.0,133.996,134.0056,133.603,133.6126,23427.0
2023-05-16 12:05:00,139.39,139.51,139.37,139.39,3594.0,133.6222,133.7372,133.603,133.6222,3594.0
2023-05-16 12:10:00,139.42,139.49,139.39,139.49,2695.0,133.6509,133.718,133.6222,133.718,2695.0
2023-05-16 12:15:00,139.54,139.54,139.35,139.41,3577.0,133.766,133.766,133.5838,133.6413,3577.0
2023-05-16 12:20:00,139.49,139.49,139.38,139.42,3836.0,133.718,133.718,133.6126,133.6509,3836.0
2023-05-16 12:25:00,139.42,139.51,139.37,139.51,3505.0,133.6509,133.7372,133.603,133.7372,3505.0
2023-05-16 12:30:00,139.52,139.56,139.45,139.53,3288.0,133.7468,133.7851,133.6797,133.7564,3288.0
2023-05-16 12:35:00,139.51,139.64,139.5,139.64,3427.0,133.7372,133.8618,133.7276,133.8618,3427.0
2023-05-16 12:40:00,139.7,139.79,139.66,139.75,1680.0,133.9193,134.0056,133.881,133.9673,1680.0
2023-05-16 12:45:00,139.71,139.73,139.51,139.62,6232.0,133.9289,133.9481,133.7372,133.8426,6232.0
2023-05-16 12:50:00,139.66,139.8,139.66,139.8,5761.0,133.881,134.0152,133.881,134.0152,5761.0
2023-05-16 12:55:00,139.83,139.97,139.82,139.86,9685.0,134.044,134.1782,134.0344,134.0727,9685.0
2023-05-16 13:00:00,139.95,139.95,139.77,139.77,2049.0,134.159,134.159,133.9864,133.9864,2049.0
2023-05-16 13:05:00,139.79,139.91,139.79,139.89,10325.0,134.0056,134.1206,134.0056,134.1015,10325.0
2023-05-16 13:10:00,139.86,139.87,139.84,139.87,1268.0,134.0727,134.0823,134.0535,134.0823,1268.0
2023-05-16 13:15:00,139.87,139.95,139.82,139.87,3313.0,134.0823,134.159,134.0344,134.0823,3313.0
2023-05-16 13:20:00,139.84,139.93,139.84,139.89,3328.0,134.0535,134.1398,134.0535,134.1015,3328.0
2023-05-16 13:25:00,139.9,139.97,139.85,139.89,3035.0,134.1111,134.1782,134.0631,134.1015,3035.0
2023-05-16 13:30:00,139.93,139.98,139.86,139.9,3216.0,134.1398,134.1878,134.0727,134.1111,3216.0
2023-05-16 13:35:00,139.87,139.87,139.75,139.75,5379.0,134.0823,134.0823,133.9673,133.9673,5379.0
2023-05-16 13:40:00,139.73,139.73,139.5,139.5,3088.0,133.9481,133.9481,133.7276,133.7276,3088.0
2023-05-16 13:45:00,139.49,139.72,139.48,139.72,4604.0,133.718,133.9385,133.7084,133.9385,4604.0
2023-05-16 13:50:00,139.74,139.86,139.72,139.86,2291.0,133.9577,134.0727,133.9385,134.0727,2291.0
2023-05-16 13:55:00,139.79,139.88,139.78,139.84,2393.0,134.0056,134.0919,133.996,134.0535,2393.0
2023-05-16 14:00:00,139.89,139.89,139.64,139.65,2716.0,134.1015,134.1015,133.8618,133.8714,2716.0
2023-05-16 14:05:00,139.62,139.64,139.46,139.58,3821.0,133.8426,133.8618,133.6893,133.8043,3821.0
2023-05-16 14:10:00,139.6,139.82,139.6,139.72,5283.0,133.8235,134.0344,133.8235,133.9385,5283.0
2023-05-16 14:15:00,139.74,139.96,139.73,139.96,6504.0,133.9577,134.1686,133.9481,134.1686,6504.0
2023-05-16 14:20:00,139.97,140.04,139.92,139.96,13437.0,134.1782,134.2453,134.1302,134.1686,13437.0
2023-05-16 14:25:00,139.96,140.03,139.79,139.87,6573.0,134.1686,134.2357,134.0056,134.0823,6573.0
2023-05-16 14:30:00,139.87,139.96,139.85,139.96,7103.0,134.0823,134.1686,134.0631,134.1686,7103.0
2023-05-16 14:35:00,139.96,139.97,139.85,139.95,6076.0,134.1686,134.1782,134.0631,134.159,6076.0
2023-05-16 14:40:00,139.97,140.01,139.84,139.94,5506.0,134.1782,134.2165,134.0535,134.1494,5506.0
2023-05-16 14:45:00,139.92,140.0,139.89,140.0,7677.0,134.1302,134.2069,134.1015,134.2069,7677.0
2023-05-16 14:50:00,139.99,140.15,139.99,140.15,5381.0,134.1973,134.3507,134.1973,134.3507,5381.0
2023-05-16 14:55:00,140.16,140.18,140.09,140.12,5149.0,134.3603,134.3795,134.2932,134.322,5149.0
2023-05-16 15:00:00,140.09,140.14,140.04,140.08,7099.0,134.2932,134.3411,134.2453,134.2836,7099.0
2023-05-16 15:05:00,140.1,140.1,139.94,139.95,7082.0,134.3028,134.3028,134.1494,134.159,7082.0
2023-05-16 15:10:00,139.95,140.1,139.95,139.98,10053.0,134.159,134.3028,134.159,134.1878,10053.0
2023-05-16 15:15:00,139.97,139.98,139.87,139.87,7249.0,134.1782,134.1878,134.0823,134.0823,7249.0
2023-05-16 15:20:00,139.81,139.88,139.76,139.86,10697.0,134.0248,134.0919,133.9769,134.0727,10697.0
2023-05-16 15:25:00,139.87,139.9,139.79,139.81,9647.0,134.0823,134.1111,134.0056,134.0248,9647.0
2023-05-16 15:30:00,139.81,139.91,139.77,139.9,13509.0,134.0248,134.1206,133.9864,134.1111,13509.0
2023-05-16 15:35:00,139.93,140.0,139.86,140.0,12744.0,134.1398,134.2069,134.0727,134.2069,12744.0
2023-05-16 15:40:00,139.98,140.01,139.9,139.93,11190.0,134.1878,134.2165,134.1111,134.1398,11190.0
2023-05-16 15:45:00,139.92,139.98,139.86,139.88,22838.0,134.1302,134.1878,134.0727,134.0919,22838.0
2023-05-16 15:50:00,139.85,139.88,139.55,139.56,40521.0,134.0631,134.0919,133.7755,133.7851,40521.0
2023-05-16 15:55:00,139.56,139.62,139.31,139.33,75517.0,133.7851,133.8426,133.5455,133.5646,75517.0
2023-05-17 09:30:00,140.01,140.01,139.92,139.94,8225.0,134.2165,134.2165,134.1302,134.1494,8225.0
2023-05-17 09:35:00,139.91,140.24,139.91,140.1,901.0,134.1206,134.437,134.1206,134.3028,901.0
2023-05-17 09:40:00,140.15,140.16,139.98,140.02,1024.0,134.3507,134.3603,134.1878,134.2261,1024.0
2023-05-17 09:45:00,139.98,140.2,139.81,139.87,2750.0,134.1878,134.3986,134.0248,134.0823,2750.0
2023-05-17 09:50:00,139.9,139.91,139.61,139.86,2600.0,134.1111,134.1206,133.8331,134.0727,2600.0
2023-05-17 09:55:00,139.88,139.94,139.59,139.73,4082.0,134.0919,134.1494,133.8139,133.9481,4082.0
2023-05-17 10:00:00,139.65,139.87,139.64,139.84,2754.0,133.8714,134.0823,133.8618,134.0535,2754.0
2023-05-17 10:05:00,139.92,140.12,139.92,140.09,7727.0,134.1302,134.322,134.1302,134.2932,7727.0
2023-05-17 10:10:00,140.09,140.17,140.02,140.17,3202.0,134.2932,134.3699,134.2261,134.3699,3202.0
2023-05-17 10:15:00,140.16,140.2,140.04,140.04,2572.0,134.3603,134.3986,134.2453,134.2453,2572.0
2023-05-17 10:20:00,140.04,140.17,140.04,140.07,3546.0,134.2453,134.3699,134.2453,134.274,3546.0
2023-05-17 10:25:00,140.06,140.26,140.06,140.21,3267.0,134.2644,134.4562,134.2644,134.4082,3267.0
2023-05-17 10:30:00,140.33,140.34,140.15,140.34,6026.0,134.5233,134.5329,134.3507,134.5329,6026.0
2023-05-17 10:35:00,140.34,140.47,140.3,140.4,5770.0,134.5329,134.6575,134.4945,134.5904,5770.0
2023-05-17 10:40:00,140.43,140.62,140.37,140.62,3500.0,134.6191,134.8013,134.5616,134.8013,3500.0
2023-05-17 10:45:00,140.62,140.76,140.61,140.64,5011.0,134.8013,134.9355,134.7917,134.8204,5011.0
2023-05-17 10:50:00,140.68,140.72,140.62,140.66,5686.0,134.8588,134.8971,134.8013,134.8396,5686.0
2023-05-17 10:55:00,140.68,140.71,140.59,140.62,6267.0,134.8588,134.8875,134.7725,134.8013,6267.0
2023-05-17 11:00:00,140.68,140.84,140.67,140.84,4102.0,134.8588,135.0122,134.8492,135.0122,4102.0
2023-05-17 11:05:00,140.87,140.9,140.8,140.9,6086.0,135.0409,135.0697,134.9738,135.0697,6086.0
2023-05-17 11:10:00,140.88,140.92,140.82,140.84,6577.0,135.0505,135.0889,134.993,135.0122,6577.0
2023-05-17 11:15:00,140.82,141.26,140.81,141.05,9882.0,134.993,135.4148,134.9834,135.2135,9882.0
2023-05-17 11:20:00,141.07,141.07,140.6,140.75,5830.0,135.2326,135.2326,134.7821,134.9259,5830.0
2023-05-17 11:25:00,140.7,141.13,140.7,141.13,6010.0,134.878,135.2902,134.878,135.2902,6010.0
2023-05-17 11:30:00,141.06,141.25,141.04,141.11,8536.0,135.2231,135.4052,135.2039,135.271,8536.0
2023-05-17 11:35:00,141.12,141.18,141.05,141.18,3951.0,135.2806,135.3381,135.2135,135.3381,3951.0
2023-05-17 11:40:00,141.22,141.39,141.22,141.39,2850.0,135.3764,135.5394,135.3764,135.5394,2850.0
2023-05-17 11:45:00,141.44,141.5,141.35,141.35,5044.0,135.5873,135.6449,135.5011,135.5011,5044.0
2023-05-17 11:50:00,141.43,141.44,141.25,141.25,4058.0,135.5778,135.5873,135.4052,135.4052,4058.0
2023-05-17 11:55:00,141.28,141.32,141.24,141.28,3878.0,135.434,135.4723,135.3956,135.434,3878.0
2023-05-17 12:00:00,141.32,141.39,141.23,141.31,3298.0,135.4723,135.5394,135.386,135.4627,3298.0
2023-05-17 12:05:00,141.31,141.35,141.14,141.24,6629.0,135.4627,135.5011,135.2998,135.3956,6629.0
2023-05-17 12:10:00,141.29,141.32,141.22,141.22,3951.0,135.4435,135.4723,135.3764,135.3764,3951.0
2023-05-17 12:15:00,141.26,141.43,141.26,141.38,3635.0,135.4148,135.5778,135.4148,135.5298,3635.0
2023-05-17 12:20:00,141.39,141.52,141.37,141.52,11536.0,135.5394,135.664,135.5202,135.664,11536.0
2023-05-17 12:25:00,141.44,141.58,141.39,141.56,2872.0,135.5873,135.7215,135.5394,135.7024,2872.0
2023-05-17 12:30:00,141.59,141.72,141.57,141.61,4482.0,135.7311,135.8558,135.712,135.7503,4482.0
2023-05-17 12:35:00,141.66,141.83,141.56,141.82,4152.0,135.7982,135.9612,135.7024,135.9516,4152.0
2023-05-17 12:40:00,141.88,142.0,141.78,142.0,7273.0,136.0091,136.1242,135.9133,136.1242,7273.0
2023-05-17 12:45:00,141.99,142.27,141.97,142.22,5581.0,136.1146,136.383,136.0954,136.3351,5581.0
2023-05-17 12:50:00,142.17,142.38,142.17,142.33,5069.0,136.2871,136.4884,136.2871,136.4405,5069.0
2023-05-17 12:55:00,142.38,142.44,142.26,142.36,3319.0,136.4884,136.546,136.3734,136.4693,3319.0
2023-05-17 13:00:00,142.49,142.57,142.48,142.49,2656.0,136.5939,136.6706,136.5843,136.5939,2656.0
2023-05-17 13:05:00,142.53,142.64,142.46,142.51,4186.0,136.6322,136.7377,136.5651,136.6131,4186.0
2023-05-17 13:10:00,142.5,142.53,142.38,142.38,3621.0,136.6035,136.6322,136.4884,136.4884,3621.0
2023-05-17 13:15:00,142.39,142.43,142.2,142.29,3897.0,136.498,136.5364,136.3159,136.4022,3897.0
2023-05-17 13:20:00,142.32,142.49,142.29,142.36,7703.0,136.4309,136.5939,136.4022,136.4693,7703.0
2023-05-17 13:25:00,142.36,142.56,142.35,142.56,3964.0,136.4693,136.661,136.4597,136.661,3964.0
2023-05-17 13:30:00,142.56,142.8,142.56,142.8,9689.0,136.661,136.8911,136.661,136.8911,9689.0
2023-05-17 13:35:00,142.81,142.82,142.41,142.41,7401.0,136.9006,136.9102,136.5172,136.5172,7401.0
2023-05-17 13:40:00,142.4,142.54,142.28,142.31,6973.0,136.5076,136.6418,136.3926,136.4213,6973.0
2023-05-17 13:45:00,142.31,142.35,142.06,142.06,62839.0,136.4213,136.4597,136.1817,136.1817,62839.0
2023-05-17 13:50:00,142.06,142.06,141.87,141.89,5841.0,136.1817,136.1817,135.9995,136.0187,5841.0
2023-05-17 13:55:00,141.89,142.16,141.89,142.16,3007.0,136.0187,136.2775,136.0187,136.2775,3007.0
2023-05-17 14:00:00,142.18,142.22,141.96,141.97,3826.0,136.2967,136.3351,136.0858,136.0954,3826.0
2023-05-17 14:05:00,141.91,141.93,141.66,141.77,4909.0,136.0379,136.0571,135.7982,135.9037,4909.0
2023-05-17 14:10:00,141.83,142.02,141.82,141.82,5674.0,135.9612,136.1433,135.9516,135.9516,5674.0
2023-05-17 14:15:00,141.89,141.94,141.76,141.92,2284.0,136.0187,136.0666,135.8941,136.0475,2284.0
2023-05-17 14:20:00,141.91,141.95,141.82,141.94,4567.0,136.0379,136.0762,135.9516,136.0666,4567.0
2023-05-17 14:25:00,141.94,141.94,141.85,141.85,2602.0,136.0666,136.0666,135.9804,135.9804,2602.0
2023-05-17 14:30:00,141.89,141.98,141.84,141.92,11311.0,136.0187,136.105,135.9708,136.0475,11311.0
2023-05-17 14:35:00,141.95,142.1,141.95,142.01,2542.0,136.0762,136.22,136.0762,136.1338,2542.0
2023-05-17 14:40:00,142.05,142.17,142.01,142.01,4580.0,136.1721,136.2871,136.1338,136.1338,4580.0
2023-05-17 14:45:00,141.98,142.08,141.97,142.02,3447.0,136.105,136.2009,136.0954,136.1433,3447.0
2023-05-17 14:50:00,142.03,142.03,141.87,141.94,7314.0,136.1529,136.1529,135.9995,136.0666,7314.0
2023-05-17 14:55:00,141.93,141.95,141.78,141.78,6572.0,136.0571,136.0762,135.9133,135.9133,6572.0
2023-05-17 15:00:00,141.78,141.85,141.68,141.79,8418.0,135.9133,135.9804,135.8174,135.9229,8418.0
2023-05-17 15:05:00,141.8,141.87,141.78,141.85,7081.0,135.9324,135.9995,135.9133,135.9804,7081.0
2023-05-17 15:10:00,141.87,141.92,141.82,141.82,3909.0,135.9995,136.0475,135.9516,135.9516,3909.0
2023-05-17 15:15:00,141.83,141.97,141.83,141.88,5475.0,135.9612,136.0954,135.9612,136.0091,5475.0
2023-05-17 15:20:00,141.9,141.92,141.66,141.66,5493.0,136.0283,136.0475,135.7982,135.7982,5493.0
2023-05-17 15:25:00,141.65,141.68,141.51,141.58,8329.0,135.7886,135.8174,135.6544,135.7215,8329.0
2023-05-17 15:30:00,141.62,141.82,141.62,141.73,5333.0,135.7599,135.9516,135.7599,135.8653,5333.0
2023-05-17 15:35:00,141.75,141.81,141.62,141.77,16156.0,135.8845,135.942,135.7599,135.9037,16156.0
2023-05-17 15:40:00,141.77,142.16,141.73,142.05,30887.0,135.9037,136.2775,135.8653,136.1721,30887.0
2023-05-17 15:45:00,142.01,142.34,142.01,142.16,25512.0,136.1338,136.4501,136.1338,136.2775,25512.0
2023-05-17 15:50:00,142.16,142.35,142.07,142.33,19587.0,136.2775,136.4597,136.1913,136.4405,19587.0
2023-05-17 15:55:00,142.32,142.49,142.14,142.42,114014.0,136.4309,136.5939,136.2584,136.5268,114014.0
2023-05-18 09:30:00,142.52,142.96,141.73,141.73,15009.0,136.6226,137.0444,135.8653,135.8653,15009.0
2023-05-18 09:35:00,141.56,141.81,141.46,141.69,2164.0,135.7024,135.942,135.6065,135.827,2164.0
2023-05-18 09:40:00,141.66,141.79,141.39,141.47,2400.0,135.7982,135.9229,135.5394,135.6161,2400.0
2023-05-18 09:45:00,141.55,141.57,141.37,141.38,1412.0,135.6928,135.712,135.5202,135.5298,1412.0
2023-05-18 09:50:00,141.26,141.38,141.24,141.34,720.0,135.4148,135.5298,135.3956,135.4915,720.0
2023-05-18 09:55:00,141.44,141.65,141.35,141.65,2355.0,135.5873,135.7886,135.5011,135.7886,2355.0
2023-05-18 10:00:00,141.65,141.79,141.61,141.75,3496.0,135.7886,135.9229,135.7503,135.8845,3496.0
2023-05-18 10:05:00,141.84,142.21,141.84,142.2,6077.0,135.9708,136.3255,135.9708,136.3159,6077.0
2023-05-18 10:10:00,142.3,142.44,141.97,141.97,3855.0,136.4118,136.546,136.0954,136.0954,3855.0
2023-05-18 10:15:00,142.01,142.44,141.97,142.36,12694.0,136.1338,136.546,136.0954,136.4693,12694.0
2023-05-18 10:20:00,142.41,142.58,142.41,142.47,6557.0,136.5172,136.6802,136.5172,136.5747,6557.0
2023-05-18 10:25:00,142.47,142.67,142.41,142.65,5994.0,136.5747,136.7664,136.5172,136.7473,5994.0
2023-05-18 10:30:00,142.7,142.91,142.49,142.91,21120.0,136.7952,136.9965,136.5939,136.9965,21120.0
2023-05-18 10:35:00,142.87,142.99,142.86,142.92,7431.0,136.9582,137.0732,136.9486,137.0061,7431.0
2023-05-18 10:40:00,142.89,143.0,142.5,142.5,4134.0,136.9773,137.0828,136.6035,136.6035,4134.0
2023-05-18 10:45:00,142.57,142.76,142.55,142.65,2019.0,136.6706,136.8527,136.6514,136.7473,2019.0
2023-05-18 10:50:00,142.63,142.66,142.52,142.65,1923.0,136.7281,136.7569,136.6226,136.7473,1923.0
2023-05-18 10:55:00,142.68,142.81,142.68,142.76,4425.0,136.776,136.9006,136.776,136.8527,4425.0
2023-05-18 11:00:00,142.81,143.04,142.79,142.91,4863.0,136.9006,137.1211,136.8815,136.9965,4863.0
2023-05-18 11:05:00,142.88,142.88,142.61,142.81,9142.0,136.9678,136.9678,136.7089,136.9006,9142.0
2023-05-18 11:10:00,142.81,142.95,142.81,142.89,7283.0,136.9006,137.0349,136.9006,136.9773,7283.0
2023-05-18 11:15:00,142.89,143.02,142.87,142.9,3370.0,136.9773,137.102,136.9582,136.9869,3370.0
2023-05-18 11:20:00,142.95,142.98,142.77,142.94,8104.0,137.0349,137.0636,136.8623,137.0253,8104.0
2023-05-18 11:25:00,142.9,142.98,142.83,142.98,4136.0,136.9869,137.0636,136.9198,137.0636,4136.0
2023-05-18 11:30:00,142.91,142.91,142.82,142.9,5416.0,136.9965,136.9965,136.9102,136.9869,5416.0
2023-05-18 11:35:00,142.86,142.92,142.81,142.85,3866.0,136.9486,137.0061,136.9006,136.939,3866.0
2023-05-18 11:40:00,142.79,142.81,142.69,142.8,2381.0,136.8815,136.9006,136.7856,136.8911,2381.0
2023-05-18 11:45:00,142.81,142.97,142.8,142.86,5193.0,136.9006,137.054,136.8911,136.9486,5193.0
2023-05-18 11:50:00,142.88,142.97,142.83,142.91,4826.0,136.9678,137.054,136.9198,136.9965,4826.0
2023-05-18 11:55:00,142.96,142.96,142.5,142.56,5924.0,137.0444,137.0444,136.6035,136.661,5924.0
2023-05-18 12:00:00,142.57,142.59,142.48,142.5,2566.0,136.6706,136.6898,136.5843,136.6035,2566.0
2023-05-18 12:05:00,142.53,142.62,142.43,142.5,11744.0,136.6322,136.7185,136.5364,136.6035,11744.0
2023-05-18 12:10:00,142.5,142.62,142.38,142.38,7885.0,136.6035,136.7185,136.4884,136.4884,7885.0
2023-05-18 12:15:00,142.34,142.54,142.23,142.52,6426.0,136.4501,136.6418,136.3446,136.6226,6426.0
2023-05-18 12:20:00,142.51,142.63,142.45,142.63,4289.0,136.6131,136.7281,136.5555,136.7281,4289.0
2023-05-18 12:25:00,142.56,142.56,142.4,142.51,4342.0,136.661,136.661,136.5076,136.6131,4342.0
2023-05-18 12:30:00,142.5,142.65,142.49,142.62,9687.0,136.6035,136.7473,136.5939,136.7185,9687.0
2023-05-18 12:35:00,142.6,142.64,142.5,142.57,3778.0,136.6993,136.7377,136.6035,136.6706,3778.0
2023-05-18 12:40:00,142.61,142.82,142.6,142.78,5077.0,136.7089,136.9102,136.6993,136.8719,5077.0
2023-05-18 12:45:00,142.81,142.87,142.76,142.81,3130.0,136.9006,136.9582,136.8527,136.9006,3130.0
2023-05-18 12:50:00,142.81,142.84,142.71,142.75,3845.0,136.9006,136.9294,136.8048,136.8431,3845.0
2023-05-18 12:55:00,142.75,142.8,142.62,142.8,4058.0,136.8431,136.8911,136.7185,136.8911,4058.0
2023-05-18 13:00:00,142.82,142.96,142.82,142.88,6759.0,136.9102,137.0444,136.9102,136.9678,6759.0
2023-05-18 13:05:00,142.9,142.95,142.85,142.93,4565.0,136.9869,137.0349,136.939,137.0157,4565.0
2023-05-18 13:10:00,142.97,143.01,142.9,142.92,6681.0,137.054,137.0924,136.9869,137.0061,6681.0
2023-05-18 13:15:00,142.96,143.22,142.96,143.11,7337.0,137.0444,137.2937,137.0444,137.1882,7337.0
2023-05-18 13:20:00,143.11,143.14,143.02,143.08,7690.0,137.1882,137.217,137.102,137.1595,7690.0
2023-05-18 13:25:00,143.08,143.15,142.81,142.88,11661.0,137.1595,137.2266,136.9006,136.9678,11661.0
2023-05-18 13:30:00,142.78,142.87,142.74,142.87,2199.0,136.8719,136.9582,136.8335,136.9582,2199.0
2023-05-18 13:35:00,142.88,142.96,142.77,142.86,5324.0,136.9678,137.0444,136.8623,136.9486,5324.0
2023-05-18 13:40:00,142.83,142.86,142.72,142.78,1978.0,136.9198,136.9486,136.8144,136.8719,1978.0
2023-05-18 13:45:00,142.74,142.89,142.62,142.88,2129.0,136.8335,136.9773,136.7185,136.9678,2129.0
2023-05-18 13:50:00,142.87,142.88,142.75,142.75,4493.0,136.9582,136.9678,136.8431,136.8431,4493.0
2023-05-18 13:55:00,142.7,142.71,142.58,142.69,5579.0,136.7952,136.8048,136.6802,136.7856,5579.0
2023-05-18 14:00:00,142.69,142.74,142.58,142.59,6189.0,136.7856,136.8335,136.6802,136.6898,6189.0
2023-05-18 14:05:00,142.59,142.66,142.44,142.47,8301.0,136.6898,136.7569,136.546,136.5747,8301.0
2023-05-18 14:10:00,142.48,142.56,142.45,142.55,5569.0,136.5843,136.661,136.5555,136.6514,5569.0
2023-05-18 14:15:00,142.56,142.6,142.46,142.51,9587.0,136.661,136.6993,136.5651,136.6131,9587.0
2023-05-18 14:20:00,142.49,142.57,142.45,142.51,8972.0,136.5939,136.6706,136.5555,136.6131,8972.0
2023-05-18 14:25:00,142.53,142.65,142.49,142.58,8475.0,136.6322,136.7473,136.5939,136.6802,8475.0
2023-05-18 14:30:00,142.57,142.67,142.54,142.63,9651.0,136.6706,136.7664,136.6418,136.7281,9651.0
2023-05-18 14:35:00,142.64,142.66,142.55,142.56,7853.0,136.7377,136.7569,136.6514,136.661,7853.0
2023-05-18 14:40:00,142.56,142.56,142.34,142.4,8888.0,136.661,136.661,136.4501,136.5076,8888.0
2023-05-18 14:45:00,142.33,142.58,142.33,142.58,5526.0,136.4405,136.6802,136.4405,136.6802,5526.0
2023-05-18 14:50:00,142.59,142.68,142.56,142.66,3982.0,136.6898,136.776,136.661,136.7569,3982.0
2023-05-18 14:55:00,142.66,142.8,142.66,142.74,5022.0,136.7569,136.8911,136.7569,136.8335,5022.0
2023-05-18 15:00:00,142.76,142.86,142.7,142.71,5472.0,136.8527,136.9486,136.7952,136.8048,5472.0
2023-05-18 15:05:00,142.72,142.72,142.64,142.64,5037.0,136.8144,136.8144,136.7377,136.7377,5037.0
2023-05-18 15:10:00,142.69,142.74,142.59,142.66,11556.0,136.7856,136.8335,136.6898,136.7569,11556.0
2023-05-18 15:15:00,142.68,142.74,142.61,142.74,15950.0,136.776,136.8335,136.7089,136.8335,15950.0
2023-05-18 15:20:00,142.74,142.74,142.42,142.44,6863.0,136.8335,136.8335,136.5268,136.546,6863.0
2023-05-18 15:25:00,142.42,142.5,142.34,142.4,9920.0,136.5268,136.6035,136.4501,136.5076,9920.0
2023-05-18 15:30:00,142.41,142.44,142.33,142.37,17758.0,136.5172,136.546,136.4405,136.4789,17758.0
2023-05-18 15:35:00,142.39,142.46,142.27,142.41,10039.0,136.498,136.5651,136.383,136.5172,10039.0
2023-05-18 15:40:00,142.43,142.67,142.43,142.6,20385.0,136.5364,136.7664,136.5364,136.6993,20385.0
2023-05-18 15:45:00,142.6,142.67,142.5,142.66,28726.0,136.6993,136.7664,136.6035,136.7569,28726.0
2023-05-18 15:50:00,142.68,142.88,142.6,142.61,25841.0,136.776,136.9678,136.6993,136.7089,25841.0
2023-05-18 15:55:00,142.58,142.74,142.51,142.58,110265.0,136.6802,136.8335,136.6131,136.6802,110265.0
2023-05-19 09:30:00,143.38,143.38,141.95,143.28,27899.0,137.4471,137.4471,136.0762,137.3512,27899.0
2023-05-19 09:35:00,143.3,143.32,142.91,143.05,11024.0,137.3704,137.3895,136.9965,137.1307,11024.0
2023-05-19 09:40:00,142.91,142.91,142.33,142.67,8940.0,136.9965,136.9965,136.4405,136.7664,8940.0
2023-05-19 09:45:00,142.68,142.76,142.5,142.7,4514.0,136.776,136.8527,136.6035,136.7952,4514.0
2023-05-19 09:50:00,142.68,143.04,142.67,142.75,7872.0,136.776,137.1211,136.7664,136.8431,7872.0
2023-05-19 09:55:00,142.9,142.92,142.73,142.79,4025.0,136.9869,137.0061,136.824,136.8815,4025.0
2023-05-19 10:00:00,142.84,143.0,142.65,142.97,20832.0,136.9294,137.0828,136.7473,137.054,20832.0
2023-05-19 10:05:00,142.97,143.19,142.97,143.12,3535.0,137.054,137.2649,137.054,137.1978,3535.0
2023-05-19 10:10:00,143.06,143.08,142.96,142.98,2041.0,137.1403,137.1595,137.0444,137.0636,2041.0
2023-05-19 10:15:00,143.08,143.11,142.98,142.99,1053.0,137.1595,137.1882,137.0636,137.0732,1053.0
2023-05-19 10:20:00,142.99,143.04,142.88,142.95,6733.0,137.0732,137.1211,136.9678,137.0349,6733.0
2023-05-19 10:25:00,142.98,143.11,142.89,143.0,5791.0,137.0636,137.1882,136.9773,137.0828,5791.0
2023-05-19 10:30:00,143.01,143.08,142.98,143.03,2888.0,137.0924,137.1595,137.0636,137.1115,2888.0
2023-05-19 10:35:00,143.04,143.04,142.89,142.89,4400.0,137.1211,137.1211,136.9773,136.9773,4400.0
2023-05-19 10:40:00,142.93,142.97,142.81,142.89,4430.0,137.0157,137.054,136.9006,136.9773,4430.0
2023-05-19 10:45:00,142.91,142.91,142.79,142.82,2358.0,136.9965,136.9965,136.8815,136.9102,2358.0
2023-05-19 10:50:00,142.83,143.23,142.83,143.23,3087.0,136.9198,137.3033,136.9198,137.3033,3087.0
2023-05-19 10:55:00,143.29,143.36,143.21,143.3,1651.0,137.3608,137.4279,137.2841,137.3704,1651.0
2023-05-19 11:00:00,143.31,143.36,143.28,143.34,908.0,137.38,137.4279,137.3512,137.4087,908.0
2023-05-19 11:05:00,143.29,143.3,142.83,142.83,7930.0,137.3608,137.3704,136.9198,136.9198,7930.0
2023-05-19 11:10:00,142.82,142.88,142.42,142.5,9139.0,136.9102,136.9678,136.5268,136.6035,9139.0
2023-05-19 11:15:00,142.49,142.59,142.19,142.25,5832.0,136.5939,136.6898,136.3063,136.3638,5832.0
2023-05-19 11:20:00,142.32,142.63,142.31,142.43,3205.0,136.4309,136.7281,136.4213,136.5364,3205.0
2023-05-19 11:25:00,142.47,142.55,142.32,142.34,1622.0,136.5747,136.6514,136.4309,136.4501,1622.0
2023-05-19 11:30:00,142.27,142.35,142.23,142.29,2058.0,136.383,136.4597,136.3446,136.4022,2058.0
2023-05-19 11:35:00,142.27,142.32,141.7,141.78,3366.0,136.383,136.4309,135.8366,135.9133,3366.0
2023-05-19 11:40:00,141.83,142.14,141.76,142.11,4993.0,135.9612,136.2584,135.8941,136.2296,4993.0
2023-05-19 11:45:00,142.09,142.38,142.09,142.35,2218.0,136.2104,136.4884,136.2104,136.4597,2218.0
2023-05-19 11:50:00,142.34,142.4,142.25,142.33,7335.0,136.4501,136.5076,136.3638,136.4405,7335.0
2023-05-19 11:55:00,142.28,142.44,142.22,142.34,4486.0,136.3926,136.546,136.3351,136.4501,4486.0
2023-05-19 12:00:00,142.32,142.32,142.24,142.32,1412.0,136.4309,136.4309,136.3542,136.4309,1412.0
2023-05-19 12:05:00,142.4,142.41,142.2,142.24,3489.0,136.5076,136.5172,136.3159,136.3542,3489.0
2023-05-19 12:10:00,142.22,142.32,142.07,142.29,7009.0,136.3351,136.4309,136.1913,136.4022,7009.0
2023-05-19 12:15:00,142.23,142.28,142.04,142.22,6445.0,136.3446,136.3926,136.1625,136.3351,6445.0
2023-05-19 12:20:00,142.18,142.2,142.04,142.04,2044.0,136.2967,136.3159,136.1625,136.1625,2044.0
2023-05-19 12:25:00,142.03,142.03,141.9,141.9,1500.0,136.1529,136.1529,136.0283,136.0283,1500.0
2023-05-19 12:30:00,141.75,141.76,141.47,141.51,5614.0,135.8845,135.8941,135.6161,135.6544,5614.0
2023-05-19 12:35:00,141.56,141.8,141.56,141.8,3959.0,135.7024,135.9324,135.7024,135.9324,3959.0
2023-05-19 12:40:00,141.76,141.88,141.76,141.88,1447.0,135.8941,136.0091,135.8941,136.0091,1447.0
2023-05-19 12:45:00,141.93,142.16,141.93,142.16,5012.0,136.0571,136.2775,136.0571,136.2775,5012.0
2023-05-19 12:50:00,142.15,142.2,142.11,142.2,2182.0,136.268,136.3159,136.2296,136.3159,2182.0
2023-05-19 12:55:00,142.14,142.14,142.04,142.04,696.0,136.2584,136.2584,136.1625,136.1625,696.0
2023-05-19 13:00:00,142.07,142.15,142.07,142.14,1510.0,136.1913,136.268,136.1913,136.2584,1510.0
2023-05-19 13:05:00,142.11,142.21,142.11,142.16,1230.0,136.2296,136.3255,136.2296,136.2775,1230.0
2023-05-19 13:10:00,142.13,142.18,142.08,142.18,1504.0,136.2488,136.2967,136.2009,136.2967,1504.0
2023-05-19 13:15:00,142.2,142.28,142.17,142.27,1413.0,136.3159,136.3926,136.2871,136.383,1413.0
2023-05-19 13:20:00,142.21,142.21,142.16,142.17,405.0,136.3255,136.3255,136.2775,136.2871,405.0
2023-05-19 13:25:00,142.11,142.13,142.0,142.13,6490.0,136.2296,136.2488,136.1242,136.2488,6490.0
2023-05-19 13:30:00,142.16,142.26,142.14,142.26,2401.0,136.2775,136.3734,136.2584,136.3734,2401.0
2023-05-19 13:35:00,142.3,142.31,142.19,142.31,1685.0,136.4118,136.4213,136.3063,136.4213,1685.0
2023-05-19 13:40:00,142.25,142.28,142.21,142.28,828.0,136.3638,136.3926,136.3255,136.3926,828.0
2023-05-19 13:45:00,142.22,142.23,142.05,142.05,4585.0,136.3351,136.3446,136.1721,136.1721,4585.0
2023-05-19 13:50:00,142.05,142.11,142.01,142.11,1721.0,136.1721,136.2296,136.1338,136.2296,1721.0
2023-05-19 13:55:00,142.08,142.08,141.95,141.95,701.0,136.2009,136.2009,136.0762,136.0762,701.0
2023-05-19 14:00:00,141.96,141.98,141.81,141.82,4107.0,136.0858,136.105,135.942,135.9516,4107.0
2023-05-19 14:05:00,141.86,141.98,141.86,141.96,2827.0,135.99,136.105,135.99,136.0858,2827.0
2023-05-19 14:10:00,141.94,141.94,141.8,141.8,2378.0,136.0666,136.0666,135.9324,135.9324,2378.0
2023-05-19 14:15:00,141.78,141.84,141.63,141.84,6322.0,135.9133,135.9708,135.7695,135.9708,6322.0
2023-05-19 14:20:00,141.93,141.96,141.83,141.96,1775.0,136.0571,136.0858,135.9612,136.0858,1775.0
2023-05-19 14:25:00,142.0,142.01,141.68,141.68,4303.0,136.1242,136.1338,135.8174,135.8174,4303.0
2023-05-19 14:30:00,141.66,141.75,141.66,141.75,1220.0,135.7982,135.8845,135.7982,135.8845,1220.0
2023-05-19 14:35:00,141.84,141.99,141.83,141.92,4400.0,135.9708,136.1146,135.9612,136.0475,4400.0
2023-05-19 14:40:00,141.9,142.0,141.89,141.98,1660.0,136.0283,136.1242,136.0187,136.105,1660.0
2023-05-19 14:45:00,142.0,142.05,141.92,141.92,1961.0,136.1242,136.1721,136.0475,136.0475,1961.0
2023-05-19 14:50:00,141.97,142.16,141.97,142.16,3718.0,136.0954,136.2775,136.0954,136.2775,3718.0
2023-05-19 14:55:00,142.22,142.26,142.16,142.26,3108.0,136.3351,136.3734,136.2775,136.3734,3108.0
2023-05-19 15:00:00,142.25,142.29,142.17,142.18,1659.0,136.3638,136.4022,136.2871,136.2967,1659.0
2023-05-19 15:05:00,142.21,142.22,142.07,142.15,2466.0,136.3255,136.3351,136.1913,136.268,2466.0
2023-05-19 15:10:00,142.17,142.43,142.17,142.43,1301.0,136.2871,136.5364,136.2871,136.5364,1301.0
2023-05-19 15:15:00,142.4,142.42,142.25,142.25,2753.0,136.5076,136.5268,136.3638,136.3638,2753.0
2023-05-19 15:20:00,142.23,142.32,142.21,142.31,2737.0,136.3446,136.4309,136.3255,136.4213,2737.0
2023-05-19 15:25:00,142.37,142.37,142.24,142.3,3983.0,136.4789,136.4789,136.3542,136.4118,3983.0
2023-05-19 15:30:00,142.28,142.28,142.13,142.13,5349.0,136.3926,136.3926,136.2488,136.2488,5349.0
2023-05-19 15:35:00,142.15,142.36,142.14,142.31,5294.0,136.268,136.4693,136.2584,136.4213,5294.0
2023-05-19 15:40:00,142.31,142.4,142.28,142.39,10109.0,136.4213,136.5076,136.3926,136.498,10109.0
2023-05-19 15:45:00,142.4,142.45,142.31,142.42,6588.0,136.5076,136.5555,136.4213,136.5268,6588.0
2023-05-19 15:50:00,142.39,142.52,142.27,142.52,12954.0,136.498,136.6226,136.383,136.6226,12954.0
2023-05-19 15:55:00,142.58,142.66,142.37,142.38,30479.0,136.6802,136.7569,136.4789,136.4884,30479.0
2023-05-22 09:30:00,142.07,142.81,142.07,142.81,8038.0,136.1913,136.9006,136.1913,136.9006,8038.0
2023-05-22 09:35:00,142.7,143.0,142.69,143.0,1627.0,136.7952,137.0828,136.7856,137.0828,1627.0
2023-05-22 09:40:00,143.2,143.2,142.54,142.56,3187.0,137.2745,137.2745,136.6418,136.661,3187.0
2023-05-22 09:45:00,142.53,142.54,142.15,142.15,3709.0,136.6322,136.6418,136.268,136.268,3709.0
2023-05-22 09:50:00,142.3,142.37,142.2,142.37,4277.0,136.4118,136.4789,136.3159,136.4789,4277.0
2023-05-22 09:55:00,142.39,142.39,142.01,142.27,7895.0,136.498,136.498,136.1338,136.383,7895.0
2023-05-22 10:00:00,142.18,142.18,141.75,141.85,7555.0,136.2967,136.2967,135.8845,135.9804,7555.0
2023-05-22 10:05:00,141.85,141.88,141.38,141.38,2613.0,135.9804,136.0091,135.5298,135.5298,2613.0
2023-05-22 10:10:00,141.46,141.99,141.46,141.99,4501.0,135.6065,136.1146,135.6065,136.1146,4501.0
2023-05-22 10:15:00,142.0,142.3,141.95,142.3,14834.0,136.1242,136.4118,136.0762,136.4118,14834.0
2023-05-22 10:20:00,142.43,142.5,142.23,142.42,4814.0,136.5364,136.6035,136.3446,136.5268,4814.0
2023-05-22 10:25:00,142.38,142.61,142.26,142.49,6113.0,136.4884,136.7089,136.3734,136.5939,6113.0
2023-05-22 10:30:00,142.46,142.46,142.2,142.2,5397.0,136.5651,136.5651,136.3159,136.3159,5397.0
2023-05-22 10:35:00,142.28,142.39,142.11,142.16,3196.0,136.3926,136.498,136.2296,136.2775,3196.0
2023-05-22 10:40:00,142.19,142.19,141.97,141.98,2070.0,136.3063,136.3063,136.0954,136.105,2070.0
2023-05-22 10:45:00,142.03,142.08,141.69,141.69,6199.0,136.1529,136.2009,135.827,135.827,6199.0
2023-05-22 10:50:00,141.68,141.81,141.67,141.69,2900.0,135.8174,135.942,135.8078,135.827,2900.0
2023-05-22 10:55:00,141.69,141.91,141.56,141.89,3914.0,135.827,136.0379,135.7024,136.0187,3914.0
2023-05-22 11:00:00,141.94,142.25,141.93,142.25,2533.0,136.0666,136.3638,136.0571,136.3638,2533.0
2023-05-22 11:05:00,142.25,142.49,142.18,142.19,5200.0,136.3638,136.5939,136.2967,136.3063,5200.0
2023-05-22 11:10:00,142.26,142.26,142.16,142.18,3249.0,136.3734,136.3734,136.2775,136.2967,3249.0
2023-05-22 11:15:00,142.21,142.39,142.19,142.19,3625.0,136.3255,136.498,136.3063,136.3063,3625.0
2023-05-22 11:20:00,142.21,142.4,142.21,142.39,3003.0,136.3255,136.5076,136.3255,136.498,3003.0
2023-05-22 11:25:00,142.41,142.66,142.35,142.59,2841.0,136.5172,136.7569,136.4597,136.6898,2841.0
2023-05-22 11:30:00,142.59,142.64,142.58,142.64,1304.0,136.6898,136.7377,136.6802,136.7377,1304.0
2023-05-22 11:35:00,142.6,142.6,142.4,142.41,2052.0,136.6993,136.6993,136.5076,136.5172,2052.0
2023-05-22 11:40:00,142.4,142.42,142.38,142.42,1085.0,136.5076,136.5268,136.4884,136.5268,1085.0
2023-05-22 11:45:00,142.37,142.52,142.25,142.3,5918.0,136.4789,136.6226,136.3638,136.4118,5918.0
2023-05-22 11:50:00,142.34,142.51,142.32,142.48,2549.0,136.4501,136.6131,136.4309,136.5843,2549.0
2023-05-22 11:55:00,142.47,142.54,142.46,142.53,1911.0,136.5747,136.6418,136.5651,136.6322,1911.0
2023-05-22 12:00:00,142.54,142.73,142.54,142.69,1460.0,136.6418,136.824,136.6418,136.7856,1460.0
2023-05-22 12:05:00,142.68,142.69,142.56,142.58,3831.0,136.776,136.7856,136.661,136.6802,3831.0
2023-05-22 12:10:00,142.56,142.66,142.52,142.66,2941.0,136.661,136.7569,136.6226,136.7569,2941.0
2023-05-22 12:15:00,142.65,142.65,142.62,142.65,1155.0,136.7473,136.7473,136.7185,136.7473,1155.0
2023-05-22 12:20:00,142.64,142.7,142.49,142.49,3072.0,136.7377,136.7952,136.5939,136.5939,3072.0
2023-05-22 12:25:00,142.68,142.68,142.63,142.65,2304.0,136.776,136.776,136.7281,136.7473,2304.0
2023-05-22 12:30:00,142.63,142.78,142.63,142.73,2689.0,136.7281,136.8719,136.7281,136.824,2689.0
2023-05-22 12:35:00,142.69,142.71,142.61,142.61,5021.0,136.7856,136.8048,136.7089,136.7089,5021.0
2023-05-22 12:40:00,142.55,142.57,142.5,142.55,900.0,136.6514,136.6706,136.6035,136.6514,900.0
2023-05-22 12:45:00,142.46,142.51,142.44,142.44,2947.0,136.5651,136.6131,136.546,136.546,2947.0
2023-05-22 12:50:00,142.46,142.53,142.44,142.53,1290.0,136.5651,136.6322,136.546,136.6322,1290.0
2023-05-22 12:55:00,142.56,142.66,142.56,142.63,1263.0,136.661,136.7569,136.661,136.7281,1263.0
2023-05-22 13:00:00,142.71,142.77,142.63,142.73,3974.0,136.8048,136.8623,136.7281,136.824,3974.0
2023-05-22 13:05:00,142.69,142.79,142.64,142.72,2220.0,136.7856,136.8815,136.7377,136.8144,2220.0
2023-05-22 13:10:00,142.77,142.77,142.45,142.5,10906.0,136.8623,136.8623,136.5555,136.6035,10906.0
2023-05-22 13:15:00,142.43,142.47,142.29,142.29,5055.0,136.5364,136.5747,136.4022,136.4022,5055.0
2023-05-22 13:20:00,142.29,142.36,142.29,142.31,1352.0,136.4022,136.4693,136.4022,136.4213,1352.0
2023-05-22 13:25:00,142.31,142.32,142.19,142.22,2231.0,136.4213,136.4309,136.3063,136.3351,2231.0
2023-05-22 13:30:00,142.16,142.18,142.08,142.14,2534.0,136.2775,136.2967,136.2009,136.2584,2534.0
2023-05-22 13:35:00,142.17,142.21,142.14,142.21,2391.0,136.2871,136.3255,136.2584,136.3255,2391.0
2023-05-22 13:40:00,142.18,142.3,142.18,142.26,5082.0,136.2967,136.4118,136.2967,136.3734,5082.0
2023-05-22 13:45:00,142.29,142.38,142.29,142.37,4034.0,136.4022,136.4884,136.4022,136.4789,4034.0
2023-05-22 13:50:00,142.36,142.36,142.17,142.18,3733.0,136.4693,136.4693,136.2871,136.2967,3733.0
2023-05-22 13:55:00,142.11,142.23,142.09,142.09,2512.0,136.2296,136.3446,136.2104,136.2104,2512.0
2023-05-22 14:00:00,142.11,142.21,142.11,142.17,800.0,136.2296,136.3255,136.2296,136.2871,800.0
2023-05-22 14:05:00,142.16,142.23,142.16,142.21,2351.0,136.2775,136.3446,136.2775,136.3255,2351.0
2023-05-22 14:10:00,142.19,142.19,142.11,142.11,4107.0,136.3063,136.3063,136.2296,136.2296,4107.0
2023-05-22 14:15:00,142.15,142.3,142.14,142.28,3063.0,136.268,136.4118,136.2584,136.3926,3063.0
2023-05-22 14:20:00,142.28,142.28,142.23,142.23,1670.0,136.3926,136.3926,136.3446,136.3446,1670.0
2023-05-22 14:25:00,142.22,142.52,142.22,142.52,2875.0,136.3351,136.6226,136.3351,136.6226,2875.0
2023-05-22 14:30:00,142.51,142.51,142.4,142.4,1479.0,136.6131,136.6131,136.5076,136.5076,1479.0
2023-05-22 14:35:00,142.37,142.41,142.31,142.31,2672.0,136.4789,136.5172,136.4213,136.4213,2672.0
2023-05-22 14:40:00,142.31,142.37,142.3,142.36,2763.0,136.4213,136.4789,136.4118,136.4693,2763.0
2023-05-22 14:45:00,142.33,142.45,142.33,142.45,3879.0,136.4405,136.5555,136.4405,136.5555,3879.0
2023-05-22 14:50:00,142.43,142.59,142.42,142.47,6620.0,136.5364,136.6898,136.5268,136.5747,6620.0
2023-05-22 14:55:00,142.42,142.42,142.22,142.26,2200.0,136.5268,136.5268,136.3351,136.3734,2200.0
2023-05-22 15:00:00,142.24,142.33,142.19,142.22,3019.0,136.3542,136.4405,136.3063,136.3351,3019.0
2023-05-22 15:05:00,142.2,142.32,142.19,142.23,2894.0,136.3159,136.4309,136.3063,136.3446,2894.0
2023-05-22 15:10:00,142.25,142.4,142.19,142.23,3562.0,136.3638,136.5076,136.3063,136.3446,3562.0
2023-05-22 15:15:00,142.19,142.19,142.05,142.08,5565.0,136.3063,136.3063,136.1721,136.2009,5565.0
2023-05-22 15:20:00,142.05,142.05,141.95,141.96,2518.0,136.1721,136.1721,136.0762,136.0858,2518.0
2023-05-22 15:25:00,141.95,141.96,141.73,141.87,6960.0,136.0762,136.0858,135.8653,135.9995,6960.0
2023-05-22 15:30:00,141.87,141.87,141.59,141.63,6134.0,135.9995,135.9995,135.7311,135.7695,6134.0
2023-05-22 15:35:00,141.62,141.66,141.51,141.52,7062.0,135.7599,135.7982,135.6544,135.664,7062.0
2023-05-22 15:40:00,141.49,141.53,141.29,141.38,14857.0,135.6353,135.6736,135.4435,135.5298,14857.0
2023-05-22 15:45:00,141.39,141.42,141.1,141.11,37758.0,135.5394,135.5682,135.2614,135.271,37758.0
2023-05-22 15:50:00,141.1,141.16,140.94,141.04,76859.0,135.2614,135.3189,135.108,135.2039,76859.0
2023-05-22 15:55:00,141.07,141.07,140.61,140.79,130135.0,135.2326,135.2326,134.7917,134.9642,130135.0
2023-05-23 09:30:00,139.47,140.06,139.09,139.65,15246.0,133.6989,134.2644,133.3346,133.8714,15246.0
2023-05-23 09:35:00,139.63,139.63,139.44,139.51,12046.0,133.8522,133.8522,133.6701,133.7372,12046.0
2023-05-23 09:40:00,139.55,139.58,139.31,139.58,6229.0,133.7755,133.8043,133.5455,133.8043,6229.0
2023-05-23 09:45:00,139.57,139.94,139.56,139.72,7298.0,133.7947,134.1494,133.7851,133.9385,7298.0
2023-05-23 09:50:00,139.72,139.78,139.43,139.52,6449.0,133.9385,133.996,133.6605,133.7468,6449.0
2023-05-23 09:55:00,139.52,139.54,139.34,139.43,2007.0,133.7468,133.766,133.5742,133.6605,2007.0
2023-05-23 10:00:00,139.43,139.58,139.28,139.35,3693.0,133.6605,133.8043,133.5167,133.5838,3693.0
2023-05-23 10:05:00,139.31,139.32,139.1,139.11,8437.0,133.5455,133.5551,133.3442,133.3538,8437.0
2023-05-23 10:10:00,139.11,139.21,139.05,139.11,2716.0,133.3538,133.4496,133.2962,133.3538,2716.0
2023-05-23 10:15:00,139.1,139.17,138.93,139.14,3829.0,133.3442,133.4113,133.1812,133.3825,3829.0
2023-05-23 10:20:00,139.1,139.43,139.1,139.43,14584.0,133.3442,133.6605,133.3442,133.6605,14584.0
2023-05-23 10:25:00,139.45,139.48,139.28,139.3,5506.0,133.6797,133.7084,133.5167,133.5359,5506.0
2023-05-23 10:30:00,139.33,139.45,139.26,139.39,4181.0,133.5646,133.6797,133.4975,133.6222,4181.0
2023-05-23 10:35:00,139.42,139.48,139.37,139.4,4815.0,133.6509,133.7084,133.603,133.6318,4815.0
2023-05-23 10:40:00,139.4,139.41,139.14,139.14,3438.0,133.6318,133.6413,133.3825,133.3825,3438.0
2023-05-23 10:45:00,139.07,139.07,138.85,138.94,4911.0,133.3154,133.3154,133.1045,133.1908,4911.0
2023-05-23 10:50:00,138.85,138.86,138.7,138.71,3348.0,133.1045,133.1141,132.9607,132.9703,3348.0
2023-05-23 10:55:00,138.66,138.66,138.5,138.62,9383.0,132.9224,132.9224,132.769,132.884,9383.0
2023-05-23 11:00:00,138.62,138.95,138.6,138.92,1341.0,132.884,133.2004,132.8649,133.1716,1341.0
2023-05-23 11:05:00,138.9,139.0,138.88,138.95,1162.0,133.1524,133.2483,133.1333,133.2004,1162.0
2023-05-23 11:10:00,138.96,138.98,138.78,138.79,3346.0,133.21,133.2291,133.0374,133.047,3346.0
2023-05-23 11:15:00,138.83,138.84,138.71,138.73,1934.0,133.0853,133.0949,132.9703,132.9895,1934.0
2023-05-23 11:20:00,138.76,139.02,138.76,139.02,3727.0,133.0182,133.2675,133.0182,133.2675,3727.0
2023-05-23 11:25:00,139.03,139.1,139.02,139.07,1423.0,133.2771,133.3442,133.2675,133.3154,1423.0
2023-05-23 11:30:00,139.08,139.1,138.95,139.04,4241.0,133.325,133.3442,133.2004,133.2866,4241.0
2023-05-23 11:35:00,139.02,139.14,138.97,139.14,3813.0,133.2675,133.3825,133.2195,133.3825,3813.0
2023-05-23 11:40:00,139.22,139.27,139.13,139.14,2483.0,133.4592,133.5071,133.3729,133.3825,2483.0
2023-05-23 11:45:00,139.13,139.15,139.05,139.15,4093.0,133.3729,133.3921,133.2962,133.3921,4093.0
2023-05-23 11:50:00,139.1,139.27,139.1,139.18,3217.0,133.3442,133.5071,133.3442,133.4209,3217.0
2023-05-23 11:55:00,139.2,139.21,138.91,138.95,3053.0,133.44,133.4496,133.162,133.2004,3053.0
2023-05-23 12:00:00,138.95,138.99,138.9,138.91,1871.0,133.2004,133.2387,133.1524,133.162,1871.0
2023-05-23 12:05:00,138.91,138.91,138.83,138.85,2998.0,133.162,133.162,133.0853,133.1045,2998.0
2023-05-23 12:10:00,138.82,138.87,138.7,138.84,5087.0,133.0758,133.1237,132.9607,133.0949,5087.0
2023-05-23 12:15:00,138.75,138.76,138.69,138.71,2750.0,133.0086,133.0182,132.9511,132.9703,2750.0
2023-05-23 12:20:00,138.71,138.77,138.65,138.74,2080.0,132.9703,133.0278,132.9128,132.9991,2080.0
2023-05-23 12:25:00,138.74,138.74,138.63,138.64,1966.0,132.9991,132.9991,132.8936,132.9032,1966.0
2023-05-23 12:30:00,138.63,138.76,138.63,138.71,2891.0,132.8936,133.0182,132.8936,132.9703,2891.0
2023-05-23 12:35:00,138.68,138.68,138.43,138.5,3084.0,132.9415,132.9415,132.7019,132.769,3084.0
2023-05-23 12:40:00,138.5,138.5,138.25,138.3,967.0,132.769,132.769,132.5293,132.5773,967.0
2023-05-23 12:45:00,138.28,138.28,138.15,138.17,1533.0,132.5581,132.5581,132.4335,132.4526,1533.0
2023-05-23 12:50:00,138.18,138.31,138.18,138.24,2290.0,132.4622,132.5869,132.4622,132.5198,2290.0
2023-05-23 12:55:00,138.32,138.43,138.25,138.29,2170.0,132.5964,132.7019,132.5293,132.5677,2170.0
2023-05-23 13:00:00,138.3,138.37,138.26,138.33,1230.0,132.5773,132.6444,132.5389,132.606,1230.0
2023-05-23 13:05:00,138.32,138.56,138.3,138.56,2481.0,132.5964,132.8265,132.5773,132.8265,2481.0
2023-05-23 13:10:00,138.5,138.55,138.48,138.55,3107.0,132.769,132.8169,132.7498,132.8169,3107.0
2023-05-23 13:15:00,138.5,138.59,138.48,138.59,1097.0,132.769,132.8553,132.7498,132.8553,1097.0
2023-05-23 13:20:00,138.59,138.69,138.59,138.66,1710.0,132.8553,132.9511,132.8553,132.9224,1710.0
2023-05-23 13:25:00,138.71,138.72,138.16,138.17,4941.0,132.9703,132.9799,132.4431,132.4526,4941.0
2023-05-23 13:30:00,138.09,138.1,137.81,137.97,7573.0,132.376,132.3855,132.1075,132.2609,7573.0
2023-05-23 13:35:00,137.89,137.99,137.88,137.96,1603.0,132.1842,132.2801,132.1746,132.2513,1603.0
2023-05-23 13:40:00,137.99,138.09,137.99,138.05,2717.0,132.2801,132.376,132.2801,132.3376,2717.0
2023-05-23 13:45:00,138.07,138.07,137.87,137.87,2442.0,132.3568,132.3568,132.1651,132.1651,2442.0
2023-05-23 13:50:00,137.87,137.93,137.85,137.91,1674.0,132.1651,132.2226,132.1459,132.2034,1674.0
2023-05-23 13:55:00,137.86,137.9,137.74,137.74,3371.0,132.1555,132.1938,132.0404,132.0404,3371.0
2023-05-23 14:00:00,137.74,137.94,137.74,137.89,3158.0,132.0404,132.2322,132.0404,132.1842,3158.0
2023-05-23 14:05:00,137.94,137.95,137.74,137.74,3134.0,132.2322,132.2418,132.0404,132.0404,3134.0
2023-05-23 14:10:00,137.73,137.76,137.54,137.6,4421.0,132.0309,132.0596,131.8487,131.9062,4421.0
2023-05-23 14:15:00,137.6,137.64,137.39,137.39,2576.0,131.9062,131.9446,131.7049,131.7049,2576.0
2023-05-23 14:20:00,137.39,137.42,136.91,136.91,7568.0,131.7049,131.7337,131.2448,131.2448,7568.0
2023-05-23 14:25:00,136.93,137.24,136.82,137.24,6047.0,131.264,131.5611,131.1585,131.5611,6047.0
2023-05-23 14:30:00,137.15,137.39,137.15,137.33,2303.0,131.4749,131.7049,131.4749,131.6474,2303.0
2023-05-23 14:35:00,137.31,137.36,137.15,137.26,5487.0,131.6282,131.6762,131.4749,131.5803,5487.0
2023-05-23 14:40:00,137.28,137.32,137.19,137.32,2942.0,131.5995,131.6378,131.5132,131.6378,2942.0
2023-05-23 14:45:00,137.31,137.44,137.22,137.25,3542.0,131.6282,131.7529,131.542,131.5707,3542.0
2023-05-23 14:50:00,137.33,137.42,137.3,137.41,5540.0,131.6474,131.7337,131.6186,131.7241,5540.0
2023-05-23 14:55:00,137.42,137.44,137.31,137.32,3887.0,131.7337,131.7529,131.6282,131.6378,3887.0
2023-05-23 15:00:00,137.31,137.38,137.14,137.2,5131.0,131.6282,131.6953,131.4653,131.5228,5131.0
2023-05-23 15:05:00,137.21,137.29,137.18,137.25,9077.0,131.5324,131.6091,131.5036,131.5707,9077.0
2023-05-23 15:10:00,137.3,137.49,137.3,137.45,5345.0,131.6186,131.8008,131.6186,131.7624,5345.0
2023-05-23 15:15:00,137.45,137.46,137.18,137.19,7125.0,131.7624,131.772,131.5036,131.5132,7125.0
2023-05-23 15:20:00,137.16,137.42,137.09,137.42,4713.0,131.4844,131.7337,131.4173,131.7337,4713.0
2023-05-23 15:25:00,137.43,137.5,137.35,137.5,13518.0,131.7433,131.8104,131.6666,131.8104,13518.0
2023-05-23 15:30:00,137.51,137.57,137.46,137.52,6744.0,131.82,131.8775,131.772,131.8295,6744.0
2023-05-23 15:35:00,137.56,137.56,137.4,137.41,11189.0,131.8679,131.8679,131.7145,131.7241,11189.0
2023-05-23 15:40:00,137.4,137.52,137.34,137.51,10105.0,131.7145,131.8295,131.657,131.82,10105.0
2023-05-23 15:45:00,137.5,137.55,137.25,137.28,16292.0,131.8104,131.8583,131.5707,131.5995,16292.0
2023-05-23 15:50:00,137.26,137.34,137.09,137.09,31505.0,131.5803,131.657,131.4173,131.4173,31505.0
2023-05-23 15:55:00,137.06,137.09,136.87,136.87,114944.0,131.3886,131.4173,131.2064,131.2064,114944.0
2023-05-24 09:30:00,135.14,135.85,135.0,135.85,39280.0,129.548,130.2286,129.4138,130.2286,39280.0
2023-05-24 09:35:00,135.72,135.74,135.33,135.58,17713.0,130.104,130.1232,129.7302,129.9698,17713.0
2023-05-24 09:40:00,135.61,135.73,135.49,135.49,6150.0,129.9986,130.1136,129.8835,129.8835,6150.0
2023-05-24 09:45:00,135.56,135.65,135.2,135.43,19870.0,129.9506,130.0369,129.6055,129.826,19870.0
2023-05-24 09:50:00,135.54,135.62,135.09,135.17,7702.0,129.9315,130.0082,129.5001,129.5768,7702.0
2023-05-24 09:55:00,135.2,135.23,134.98,135.0,4711.0,129.6055,129.6343,129.3946,129.4138,4711.0
2023-05-24 10:00:00,135.0,135.09,134.91,134.96,6977.0,129.4138,129.5001,129.3275,129.3755,6977.0
2023-05-24 10:05:00,134.97,134.98,133.75,134.52,164001.0,129.3851,129.3946,128.2155,128.9537,164001.0
2023-05-24 10:10:00,134.5,134.57,133.95,134.04,39484.0,128.9345,129.0016,128.4073,128.4935,39484.0
2023-05-24 10:15:00,134.18,134.24,133.65,133.78,30521.0,128.6277,128.6853,128.1197,128.2443,30521.0
2023-05-24 10:20:00,133.79,134.0,133.11,133.21,22247.0,128.2539,128.4552,127.602,127.6979,22247.0
2023-05-24 10:25:00,133.16,133.97,133.1,133.89,28082.0,127.65,128.4264,127.5924,128.3497,28082.0
2023-05-24 10:30:00,133.85,134.14,133.83,134.13,10423.0,128.3114,128.5894,128.2922,128.5798,10423.0
2023-05-24 10:35:00,134.18,134.45,134.18,134.44,8983.0,128.6277,128.8866,128.6277,128.877,8983.0
2023-05-24 10:40:00,134.38,134.6,134.18,134.45,21465.0,128.8195,129.0304,128.6277,128.8866,21465.0
2023-05-24 10:45:00,134.47,134.47,133.97,134.11,14750.0,128.9057,128.9057,128.4264,128.5606,14750.0
2023-05-24 10:50:00,134.06,134.06,133.82,133.94,7401.0,128.5127,128.5127,128.2826,128.3977,7401.0
2023-05-24 10:55:00,133.87,133.95,133.79,133.95,6524.0,128.3306,128.4073,128.2539,128.4073,6524.0
2023-05-24 11:00:00,133.99,134.03,133.68,133.77,8829.0,128.4456,128.484,128.1484,128.2347,8829.0
2023-05-24 11:05:00,133.79,133.79,133.3,133.3,37116.0,128.2539,128.2539,127.7842,127.7842,37116.0
2023-05-24 11:10:00,133.34,133.58,133.25,133.32,16205.0,127.8225,128.0526,127.7362,127.8033,16205.0
2023-05-24 11:15:00,133.39,133.46,133.28,133.4,10490.0,127.8704,127.9375,127.765,127.88,10490.0
2023-05-24 11:20:00,133.41,133.41,133.16,133.39,40591.0,127.8896,127.8896,127.65,127.8704,40591.0
2023-05-24 11:25:00,133.34,133.43,133.05,133.13,32576.0,127.8225,127.9088,127.5445,127.6212,32576.0
2023-05-24 11:30:00,133.11,133.28,132.93,132.99,21339.0,127.602,127.765,127.4295,127.487,21339.0
2023-05-24 11:35:00,132.99,133.12,132.89,133.08,11166.0,127.487,127.6116,127.3911,127.5733,11166.0
2023-05-24 11:40:00,133.09,133.17,132.71,132.72,29352.0,127.5829,127.6595,127.2186,127.2282,29352.0
2023-05-24 11:45:00,132.72,132.9,132.68,132.78,14470.0,127.2282,127.4007,127.1898,127.2857,14470.0
2023-05-24 11:50:00,132.8,132.81,132.46,132.57,15937.0,127.3049,127.3144,126.9789,127.0844,15937.0
2023-05-24 11:55:00,132.6,132.68,132.49,132.6,13800.0,127.1131,127.1898,127.0077,127.1131,13800.0
2023-05-24 12:00:00,132.64,132.96,132.63,132.88,7147.0,127.1515,127.4582,127.1419,127.3815,7147.0
2023-05-24 12:05:00,132.88,133.09,132.8,133.06,8983.0,127.3815,127.5829,127.3049,127.5541,8983.0
2023-05-24 12:10:00,133.06,133.19,132.94,133.19,9141.0,127.5541,127.6787,127.4391,127.6787,9141.0
2023-05-24 12:15:00,133.19,133.65,133.15,133.65,9191.0,127.6787,128.1197,127.6404,128.1197,9191.0
2023-05-24 12:20:00,133.66,133.82,133.59,133.77,14752.0,128.1293,128.2826,128.0622,128.2347,14752.0
2023-05-24 12:25:00,133.77,133.78,133.61,133.61,11275.0,128.2347,128.2443,128.0813,128.0813,11275.0
2023-05-24 12:30:00,133.61,133.71,133.56,133.69,8735.0,128.0813,128.1772,128.0334,128.158,8735.0
2023-05-24 12:35:00,133.71,134.06,133.67,134.0,9355.0,128.1772,128.5127,128.1389,128.4552,9355.0
2023-05-24 12:40:00,134.03,134.13,133.95,133.96,4585.0,128.484,128.5798,128.4073,128.4169,4585.0
2023-05-24 12:45:00,133.96,133.97,133.79,133.8,3150.0,128.4169,128.4264,128.2539,128.2635,3150.0
2023-05-24 12:50:00,133.78,133.84,133.71,133.75,7126.0,128.2443,128.3018,128.1772,128.2155,7126.0
2023-05-24 12:55:00,133.74,133.77,133.62,133.69,6376.0,128.206,128.2347,128.0909,128.158,6376.0
2023-05-24 13:00:00,133.64,133.8,133.63,133.76,7552.0,128.1101,128.2635,128.1005,128.2251,7552.0
2023-05-24 13:05:00,133.77,133.79,133.55,133.65,6532.0,128.2347,128.2539,128.0238,128.1197,6532.0
2023-05-24 13:10:00,133.71,133.78,133.62,133.64,4392.0,128.1772,128.2443,128.0909,128.1101,4392.0
2023-05-24 13:15:00,133.64,133.96,133.64,133.96,7098.0,128.1101,128.4169,128.1101,128.4169,7098.0
2023-05-24 13:20:00,133.94,134.15,133.94,134.0,9134.0,128.3977,128.599,128.3977,128.4552,9134.0
2023-05-24 13:25:00,133.98,134.0,133.79,133.81,5688.0,128.436,128.4552,128.2539,128.2731,5688.0
2023-05-24 13:30:00,133.78,133.99,133.77,133.98,6344.0,128.2443,128.4456,128.2347,128.436,6344.0
2023-05-24 13:35:00,133.99,133.99,133.79,133.87,27224.0,128.4456,128.4456,128.2539,128.3306,27224.0
2023-05-24 13:40:00,133.87,133.9,133.78,133.79,11138.0,128.3306,128.3593,128.2443,128.2539,11138.0
2023-05-24 13:45:00,133.81,133.83,133.59,133.76,14552.0,128.2731,128.2922,128.0622,128.2251,14552.0
2023-05-24 13:50:00,133.81,133.94,133.81,133.9,13864.0,128.2731,128.3977,128.2731,128.3593,13864.0
2023-05-24 13:55:00,133.92,134.12,133.87,134.06,9519.0,128.3785,128.5702,128.3306,128.5127,9519.0
2023-05-24 14:00:00,134.05,134.18,133.96,133.97,9144.0,128.5031,128.6277,128.4169,128.4264,9144.0
2023-05-24 14:05:00,134.0,134.04,133.86,133.86,7088.0,128.4552,128.4935,128.321,128.321,7088.0
2023-05-24 14:10:00,133.87,133.98,133.82,133.98,6714.0,128.3306,128.436,128.2826,128.436,6714.0
2023-05-24 14:15:00,133.99,134.07,133.92,133.92,7692.0,128.4456,128.5223,128.3785,128.3785,7692.0
2023-05-24 14:20:00,133.92,133.92,133.81,133.87,8439.0,128.3785,128.3785,128.2731,128.3306,8439.0
2023-05-24 14:25:00,133.87,133.9,133.67,133.71,7958.0,128.3306,128.3593,128.1389,128.1772,7958.0
2023-05-24 14:30:00,133.68,133.87,133.62,133.76,9160.0,128.1484,128.3306,128.0909,128.2251,9160.0
2023-05-24 14:35:00,133.8,134.14,133.8,134.09,5249.0,128.2635,128.5894,128.2635,128.5415,5249.0
2023-05-24 14:40:00,134.09,134.17,134.02,134.06,15508.0,128.5415,128.6182,128.4744,128.5127,15508.0
2023-05-24 14:45:00,134.1,134.25,134.1,134.1,20051.0,128.5511,128.6949,128.5511,128.5511,20051.0
2023-05-24 14:50:00,134.14,134.33,134.02,134.06,68813.0,128.5894,128.7715,128.4744,128.5127,68813.0
2023-05-24 14:55:00,134.05,134.05,133.89,133.96,12104.0,128.5031,128.5031,128.3497,128.4169,12104.0
2023-05-24 15:00:00,133.97,133.97,133.78,133.86,13535.0,128.4264,128.4264,128.2443,128.321,13535.0
2023-05-24 15:05:00,133.86,134.16,133.86,134.11,11324.0,128.321,128.6086,128.321,128.5606,11324.0
2023-05-24 15:10:00,134.15,134.19,134.09,134.13,9154.0,128.599,128.6373,128.5415,128.5798,9154.0
2023-05-24 15:15:00,134.16,134.35,134.14,134.21,17480.0,128.6086,128.7907,128.5894,128.6565,17480.0
2023-05-24 15:20:00,134.23,134.35,133.98,134.07,52629.0,128.6757,128.7907,128.436,128.5223,52629.0
2023-05-24 15:25:00,134.11,134.21,133.97,133.97,29356.0,128.5606,128.6565,128.4264,128.4264,29356.0
2023-05-24 15:30:00,134.0,134.3,134.0,134.08,21440.0,128.4552,128.7428,128.4552,128.5319,21440.0
2023-05-24 15:35:00,134.08,134.1,133.73,133.81,17343.0,128.5319,128.5511,128.1964,128.2731,17343.0
2023-05-24 15:40:00,133.83,133.85,133.5,133.5,39206.0,128.2922,128.3114,127.9759,127.9759,39206.0
2023-05-24 15:45:00,133.5,133.5,133.33,133.38,51088.0,127.9759,127.9759,127.8129,127.8609,51088.0
2023-05-24 15:50:00,133.42,133.62,133.06,133.53,74585.0,127.8992,128.0909,127.5541,128.0046,74585.0
2023-05-24 15:55:00,133.53,133.63,133.28,133.42,143903.0,128.0046,128.1005,127.765,127.8992,143903.0
2023-05-25 09:30:00,133.73,133.73,132.98,133.47,11405.0,128.1964,128.1964,127.4774,127.9471,11405.0
2023-05-25 09:35:00,133.5,133.5,132.99,132.99,2397.0,127.9759,127.9759,127.487,127.487,2397.0
2023-05-25 09:40:00,133.02,133.2,132.97,133.2,4794.0,127.5157,127.6883,127.4678,127.6883,4794.0
2023-05-25 09:45:00,133.21,133.55,133.21,133.4,12005.0,127.6979,128.0238,127.6979,127.88,12005.0
2023-05-25 09:50:00,133.4,133.58,133.3,133.4,10831.0,127.88,128.0526,127.7842,127.88,10831.0
2023-05-25 09:55:00,133.42,133.69,133.31,133.62,3016.0,127.8992,128.158,127.7937,128.0909,3016.0
2023-05-25 10:00:00,133.68,133.96,133.68,133.7,5209.0,128.1484,128.4169,128.1484,128.1676,5209.0
2023-05-25 10:05:00,133.69,133.76,133.37,133.46,2834.0,128.158,128.2251,127.8513,127.9375,2834.0
2023-05-25 10:10:00,133.36,133.48,133.29,133.36,2251.0,127.8417,127.9567,127.7746,127.8417,2251.0
2023-05-25 10:15:00,133.38,133.52,133.37,133.46,1301.0,127.8609,127.9951,127.8513,127.9375,1301.0
2023-05-25 10:20:00,133.32,133.32,133.14,133.21,1466.0,127.8033,127.8033,127.6308,127.6979,1466.0
2023-05-25 10:25:00,133.13,133.41,133.13,133.28,4789.0,127.6212,127.8896,127.6212,127.765,4789.0
2023-05-25 10:30:00,133.22,133.24,132.99,133.05,3307.0,127.7075,127.7266,127.487,127.5445,3307.0
2023-05-25 10:35:00,133.09,133.25,133.02,133.25,3030.0,127.5829,127.7362,127.5157,127.7362,3030.0
2023-05-25 10:40:00,133.29,133.29,133.04,133.19,4816.0,127.7746,127.7746,127.5349,127.6787,4816.0
2023-05-25 10:45:00,133.12,133.43,132.93,132.98,10396.0,127.6116,127.9088,127.4295,127.4774,10396.0
2023-05-25 10:50:00,133.0,133.04,132.76,132.81,9138.0,127.4966,127.5349,127.2665,127.3144,9138.0
2023-05-25 10:55:00,132.74,132.79,132.71,132.74,4146.0,127.2473,127.2953,127.2186,127.2473,4146.0
2023-05-25 11:00:00,132.77,132.9,132.71,132.84,8990.0,127.2761,127.4007,127.2186,127.3432,8990.0
2023-05-25 11:05:00,132.88,133.09,132.48,133.0,278870.0,127.3815,127.5829,126.9981,127.4966,278870.0
2023-05-25 11:10:00,132.95,132.95,132.79,132.89,6922.0,127.4486,127.4486,127.2953,127.3911,6922.0
2023-05-25 11:15:00,132.9,132.9,132.47,132.65,9582.0,127.4007,127.4007,126.9885,127.1611,9582.0
2023-05-25 11:20:00,132.6,132.63,132.22,132.29,9767.0,127.1131,127.1419,126.7489,126.816,9767.0
2023-05-25 11:25:00,132.29,132.37,132.14,132.14,6112.0,126.816,126.8926,126.6722,126.6722,6112.0
2023-05-25 11:30:00,132.12,132.14,131.94,131.94,2511.0,126.653,126.6722,126.4804,126.4804,2511.0
2023-05-25 11:35:00,131.95,132.04,131.9,131.94,6169.0,126.49,126.5763,126.4421,126.4804,6169.0
2023-05-25 11:40:00,131.87,131.96,131.83,131.86,4598.0,126.4133,126.4996,126.375,126.4037,4598.0
2023-05-25 11:45:00,131.84,131.97,131.76,131.97,11306.0,126.3846,126.5092,126.3079,126.5092,11306.0
2023-05-25 11:50:00,131.96,132.12,131.93,131.93,6453.0,126.4996,126.653,126.4709,126.4709,6453.0
2023-05-25 11:55:00,131.91,132.08,131.91,132.06,8178.0,126.4517,126.6146,126.4517,126.5955,8178.0
2023-05-25 12:00:00,132.09,132.29,132.08,132.28,3700.0,126.6242,126.816,126.6146,126.8064,3700.0
2023-05-25 12:05:00,132.34,132.34,132.25,132.3,4224.0,126.8639,126.8639,126.7776,126.8255,4224.0
2023-05-25 12:10:00,132.33,132.63,132.31,132.57,10036.0,126.8543,127.1419,126.8351,127.0844,10036.0
2023-05-25 12:15:00,132.56,132.73,132.56,132.64,11617.0,127.0748,127.2377,127.0748,127.1515,11617.0
2023-05-25 12:20:00,132.71,132.93,132.69,132.88,5977.0,127.2186,127.4295,127.1994,127.3815,5977.0
2023-05-25 12:25:00,132.81,132.81,132.53,132.65,12144.0,127.3144,127.3144,127.046,127.1611,12144.0
2023-05-25 12:30:00,132.72,132.75,132.52,132.56,7477.0,127.2282,127.2569,127.0364,127.0748,7477.0
2023-05-25 12:35:00,132.57,132.7,132.57,132.7,2104.0,127.0844,127.209,127.0844,127.209,2104.0
2023-05-25 12:40:00,132.7,132.77,132.58,132.66,3404.0,127.209,127.2761,127.094,127.1706,3404.0
2023-05-25 12:45:00,132.61,132.64,132.54,132.59,4404.0,127.1227,127.1515,127.0556,127.1035,4404.0
2023-05-25 12:50:00,132.63,132.69,132.58,132.61,1911.0,127.1419,127.1994,127.094,127.1227,1911.0
2023-05-25 12:55:00,132.57,132.77,132.56,132.69,5722.0,127.0844,127.2761,127.0748,127.1994,5722.0
2023-05-25 13:00:00,132.69,132.72,132.57,132.68,3484.0,127.1994,127.2282,127.0844,127.1898,3484.0
2023-05-25 13:05:00,132.67,132.85,132.63,132.85,2403.0,127.1802,127.3528,127.1419,127.3528,2403.0
2023-05-25 13:10:00,132.86,132.92,132.8,132.89,3556.0,127.3624,127.4199,127.3049,127.3911,3556.0
2023-05-25 13:15:00,132.94,133.12,132.92,133.02,8449.0,127.4391,127.6116,127.4199,127.5157,8449.0
2023-05-25 13:20:00,133.03,133.13,132.99,133.09,13437.0,127.5253,127.6212,127.487,127.5829,13437.0
2023-05-25 13:25:00,133.09,133.25,133.03,133.11,19873.0,127.5829,127.7362,127.5253,127.602,19873.0
2023-05-25 13:30:00,133.11,133.2,133.03,133.05,9543.0,127.602,127.6883,127.5253,127.5445,9543.0
2023-05-25 13:35:00,133.03,133.04,132.82,132.94,8804.0,127.5253,127.5349,127.324,127.4391,8804.0
2023-05-25 13:40:00,132.99,133.02,132.87,132.93,9634.0,127.487,127.5157,127.372,127.4295,9634.0
2023-05-25 13:45:00,132.93,132.94,132.87,132.91,3471.0,127.4295,127.4391,127.372,127.4103,3471.0
2023-05-25 13:50:00,132.92,132.92,132.72,132.72,5010.0,127.4199,127.4199,127.2282,127.2282,5010.0
2023-05-25 13:55:00,132.79,132.9,132.77,132.88,4762.0,127.2953,127.4007,127.2761,127.3815,4762.0
2023-05-25 14:00:00,132.88,133.2,132.88,132.99,15016.0,127.3815,127.6883,127.3815,127.487,15016.0
2023-05-25 14:05:00,132.93,132.95,132.77,132.79,6275.0,127.4295,127.4486,127.2761,127.2953,6275.0
2023-05-25 14:10:00,132.78,132.92,132.76,132.92,5047.0,127.2857,127.4199,127.2665,127.4199,5047.0
2023-05-25 14:15:00,132.92,133.05,132.9,133.01,6949.0,127.4199,127.5445,127.4007,127.5062,6949.0
2023-05-25 14:20:00,133.03,133.04,132.94,133.0,7724.0,127.5253,127.5349,127.4391,127.4966,7724.0
2023-05-25 14:25:00,132.99,133.08,132.97,132.99,7132.0,127.487,127.5733,127.4678,127.487,7132.0
2023-05-25 14:30:00,133.0,133.03,132.72,132.83,8031.0,127.4966,127.5253,127.2282,127.3336,8031.0
2023-05-25 14:35:00,132.77,132.77,132.66,132.67,3483.0,127.2761,127.2761,127.1706,127.1802,3483.0
2023-05-25 14:40:00,132.68,132.77,132.68,132.75,3847.0,127.1898,127.2761,127.1898,127.2569,3847.0
2023-05-25 14:45:00,132.78,132.85,132.7,132.7,4805.0,127.2857,127.3528,127.209,127.209,4805.0
2023-05-25 14:50:00,132.68,132.94,132.68,132.87,4544.0,127.1898,127.4391,127.1898,127.372,4544.0
2023-05-25 14:55:00,132.86,132.9,132.79,132.9,3913.0,127.3624,127.4007,127.2953,127.4007,3913.0
2023-05-25 15:00:00,132.93,133.03,132.9,132.93,6451.0,127.4295,127.5253,127.4007,127.4295,6451.0
2023-05-25 15:05:00,132.96,133.12,132.95,133.12,8144.0,127.4582,127.6116,127.4486,127.6116,8144.0
2023-05-25 15:10:00,133.11,133.14,133.06,133.07,11027.0,127.602,127.6308,127.5541,127.5637,11027.0
2023-05-25 15:15:00,133.07,133.1,132.98,133.0,12362.0,127.5637,127.5924,127.4774,127.4966,12362.0
2023-05-25 15:20:00,133.0,133.12,132.97,133.09,11279.0,127.4966,127.6116,127.4678,127.5829,11279.0
2023-05-25 15:25:00,133.06,133.28,133.01,133.19,23115.0,127.5541,127.765,127.5062,127.6787,23115.0
2023-05-25 15:30:00,133.19,133.3,133.08,133.09,20498.0,127.6787,127.7842,127.5733,127.5829,20498.0
2023-05-25 15:35:00,133.12,133.19,132.75,133.09,237447.0,127.6116,127.6787,127.2569,127.5829,237447.0
2023-05-25 15:40:00,133.09,133.15,133.0,133.05,29038.0,127.5829,127.6404,127.4966,127.5445,29038.0
2023-05-25 15:45:00,133.01,133.1,132.96,133.02,17422.0,127.5062,127.5924,127.4582,127.5157,17422.0
2023-05-25 15:50:00,133.01,133.01,132.8,132.85,30379.0,127.5062,127.5062,127.3049,127.3528,30379.0
2023-05-25 15:55:00,132.85,133.11,132.72,133.02,129603.0,127.3528,127.602,127.2282,127.5157,129603.0
2023-05-26 09:30:00,133.79,134.37,133.31,133.31,7850.0,128.2539,128.8099,127.7937,127.7937,7850.0
2023-05-26 09:35:00,133.49,133.66,133.13,133.5,4761.0,127.9663,128.1293,127.6212,127.9759,4761.0
2023-05-26 09:40:00,133.58,133.88,133.58,133.86,3040.0,128.0526,128.3402,128.0526,128.321,3040.0
2023-05-26 09:45:00,133.86,134.21,133.67,133.67,5333.0,128.321,128.6565,128.1389,128.1389,5333.0
2023-05-26 09:50:00,133.63,133.63,133.26,133.43,1767.0,128.1005,128.1005,127.7458,127.9088,1767.0
2023-05-26 09:55:00,133.44,133.49,133.23,133.27,3820.0,127.9184,127.9663,127.7171,127.7554,3820.0
2023-05-26 10:00:00,133.24,133.39,133.0,133.39,7720.0,127.7266,127.8704,127.4966,127.8704,7720.0
2023-05-26 10:05:00,133.29,133.5,133.18,133.49,6915.0,127.7746,127.9759,127.6691,127.9663,6915.0
2023-05-26 10:10:00,133.5,133.55,133.37,133.4,4576.0,127.9759,128.0238,127.8513,127.88,4576.0
2023-05-26 10:15:00,133.49,133.92,133.49,133.88,7765.0,127.9663,128.3785,127.9663,128.3402,7765.0
2023-05-26 10:20:00,134.03,134.04,133.9,134.02,1973.0,128.484,128.4935,128.3593,128.4744,1973.0
2023-05-26 10:25:00,134.07,134.46,134.07,134.46,2248.0,128.5223,128.8962,128.5223,128.8962,2248.0
2023-05-26 10:30:00,134.36,134.4,134.13,134.14,2224.0,128.8003,128.8386,128.5798,128.5894,2224.0
2023-05-26 10:35:00,134.15,134.23,134.0,134.1,26677.0,128.599,128.6757,128.4552,128.5511,26677.0
2023-05-26 10:40:00,134.06,134.17,133.83,133.83,4694.0,128.5127,128.6182,128.2922,128.2922,4694.0
2023-05-26 10:45:00,133.78,133.83,133.72,133.75,1858.0,128.2443,128.2922,128.1868,128.2155,1858.0
2023-05-26 10:50:00,133.84,133.89,133.61,133.72,618.0,128.3018,128.3497,128.0813,128.1868,618.0
2023-05-26 10:55:00,133.67,133.67,133.53,133.59,1839.0,128.1389,128.1389,128.0046,128.0622,1839.0
2023-05-26 11:00:00,133.63,133.78,133.53,133.53,2606.0,128.1005,128.2443,128.0046,128.0046,2606.0
2023-05-26 11:05:00,133.53,133.63,133.49,133.63,1626.0,128.0046,128.1005,127.9663,128.1005,1626.0
2023-05-26 11:10:00,133.56,133.57,133.31,133.42,2633.0,128.0334,128.043,127.7937,127.8992,2633.0
2023-05-26 11:15:00,133.41,133.43,133.27,133.32,1961.0,127.8896,127.9088,127.7554,127.8033,1961.0
2023-05-26 11:20:00,133.31,133.35,133.05,133.05,3828.0,127.7937,127.8321,127.5445,127.5445,3828.0
2023-05-26 11:25:00,133.12,133.15,133.01,133.03,3012.0,127.6116,127.6404,127.5062,127.5253,3012.0
2023-05-26 11:30:00,133.09,133.09,132.97,133.07,857.0,127.5829,127.5829,127.4678,127.5637,857.0
2023-05-26 11:35:00,133.06,133.17,133.06,133.1,1588.0,127.5541,127.6595,127.5541,127.5924,1588.0
2023-05-26 11:40:00,133.09,133.36,133.07,133.33,3348.0,127.5829,127.8417,127.5637,127.8129,3348.0
2023-05-26 11:45:00,133.32,133.32,133.14,133.21,2477.0,127.8033,127.8033,127.6308,127.6979,2477.0
2023-05-26 11:50:00,133.24,133.31,133.19,133.23,2653.0,127.7266,127.7937,127.6787,127.7171,2653.0
2023-05-26 11:55:00,133.16,133.16,133.1,133.15,2017.0,127.65,127.65,127.5924,127.6404,2017.0
2023-05-26 12:00:00,133.17,133.31,133.17,133.31,3286.0,127.6595,127.7937,127.6595,127.7937,3286.0
2023-05-26 12:05:00,133.35,133.41,133.28,133.39,1775.0,127.8321,127.8896,127.765,127.8704,1775.0
2023-05-26 12:10:00,133.41,133.41,133.32,133.32,1792.0,127.8896,127.8896,127.8033,127.8033,1792.0
2023-05-26 12:15:00,133.39,133.51,133.35,133.5,1633.0,127.8704,127.9855,127.8321,127.9759,1633.0
2023-05-26 12:20:00,133.52,133.81,133.51,133.78,2067.0,127.9951,128.2731,127.9855,128.2443,2067.0
2023-05-26 12:25:00,133.74,133.98,133.72,133.91,2874.0,128.206,128.436,128.1868,128.3689,2874.0
2023-05-26 12:30:00,133.96,134.1,133.96,134.09,2445.0,128.4169,128.5511,128.4169,128.5415,2445.0
2023-05-26 12:35:00,134.16,134.16,134.03,134.07,3120.0,128.6086,128.6086,128.484,128.5223,3120.0
2023-05-26 12:40:00,134.08,134.08,133.93,133.93,2585.0,128.5319,128.5319,128.3881,128.3881,2585.0
2023-05-26 12:45:00,133.89,133.91,133.69,133.76,2217.0,128.3497,128.3689,128.158,128.2251,2217.0
2023-05-26 12:50:00,133.77,133.88,133.64,133.67,9390.0,128.2347,128.3402,128.1101,128.1389,9390.0
2023-05-26 12:55:00,133.67,133.71,133.57,133.58,3158.0,128.1389,128.1772,128.043,128.0526,3158.0
2023-05-26 13:00:00,133.61,133.74,133.61,133.74,1614.0,128.0813,128.206,128.0813,128.206,1614.0
2023-05-26 13:05:00,133.72,133.77,133.68,133.77,800.0,128.1868,128.2347,128.1484,128.2347,800.0
2023-05-26 13:10:00,133.74,133.87,133.73,133.83,3140.0,128.206,128.3306,128.1964,128.2922,3140.0
2023-05-26 13:15:00,133.9,133.94,133.76,133.84,3169.0,128.3593,128.3977,128.2251,128.3018,3169.0
2023-05-26 13:20:00,133.83,133.94,133.83,133.94,600.0,128.2922,128.3977,128.2922,128.3977,600.0
2023-05-26 13:25:00,133.86,134.04,133.85,134.04,1806.0,128.321,128.4935,128.3114,128.4935,1806.0
2023-05-26 13:30:00,133.97,134.17,133.96,134.13,1791.0,128.4264,128.6182,128.4169,128.5798,1791.0
2023-05-26 13:35:00,134.08,134.08,133.9,134.03,7485.0,128.5319,128.5319,128.3593,128.484,7485.0
2023-05-26 13:40:00,134.01,134.01,133.89,133.95,3204.0,128.4648,128.4648,128.3497,128.4073,3204.0
2023-05-26 13:45:00,133.92,134.05,133.9,134.05,4099.0,128.3785,128.5031,128.3593,128.5031,4099.0
2023-05-26 13:50:00,134.09,134.18,133.98,134.18,6547.0,128.5415,128.6277,128.436,128.6277,6547.0
2023-05-26 13:55:00,134.16,134.17,134.08,134.13,3004.0,128.6086,128.6182,128.5319,128.5798,3004.0
2023-05-26 14:00:00,134.14,134.41,134.14,134.29,5750.0,128.5894,128.8482,128.5894,128.7332,5750.0
2023-05-26 14:05:00,134.23,134.25,134.15,134.15,2926.0,128.6757,128.6949,128.599,128.599,2926.0
2023-05-26 14:10:00,134.17,134.34,134.15,134.15,5423.0,128.6182,128.7811,128.599,128.599,5423.0
2023-05-26 14:15:00,134.12,134.15,134.02,134.14,2597.0,128.5702,128.599,128.4744,128.5894,2597.0
2023-05-26 14:20:00,134.08,134.11,134.02,134.07,3194.0,128.5319,128.5606,128.4744,128.5223,3194.0
2023-05-26 14:25:00,134.07,134.12,134.01,134.09,4263.0,128.5223,128.5702,128.4648,128.5415,4263.0
2023-05-26 14:30:00,134.09,134.27,134.09,134.24,7297.0,128.5415,128.714,128.5415,128.6853,7297.0
2023-05-26 14:35:00,134.27,134.34,134.22,134.32,6658.0,128.714,128.7811,128.6661,128.762,6658.0
2023-05-26 14:40:00,134.33,134.36,134.29,134.31,2466.0,128.7715,128.8003,128.7332,128.7524,2466.0
2023-05-26 14:45:00,134.31,134.35,134.28,134.29,3440.0,128.7524,128.7907,128.7236,128.7332,3440.0
2023-05-26 14:50:00,134.3,134.34,134.26,134.27,3924.0,128.7428,128.7811,128.7044,128.714,3924.0
2023-05-26 14:55:00,134.25,134.25,134.11,134.12,3296.0,128.6949,128.6949,128.5606,128.5702,3296.0
2023-05-26 15:00:00,134.15,134.4,134.13,134.35,3897.0,128.599,128.8386,128.5798,128.7907,3897.0
2023-05-26 15:05:00,134.35,134.36,134.27,134.28,3220.0,128.7907,128.8003,128.714,128.7236,3220.0
2023-05-26 15:10:00,134.28,134.32,134.16,134.19,6265.0,128.7236,128.762,128.6086,128.6373,6265.0
2023-05-26 15:15:00,134.19,134.33,134.19,134.3,5050.0,128.6373,128.7715,128.6373,128.7428,5050.0
2023-05-26 15:20:00,134.27,134.35,134.23,134.24,5642.0,128.714,128.7907,128.6757,128.6853,5642.0
2023-05-26 15:25:00,134.25,134.3,134.17,134.23,11481.0,128.6949,128.7428,128.6182,128.6757,11481.0
2023-05-26 15:30:00,134.2,134.25,134.08,134.13,10873.0,128.6469,128.6949,128.5319,128.5798,10873.0
2023-05-26 15:35:00,134.15,134.19,134.02,134.06,10460.0,128.599,128.6373,128.4744,128.5127,10460.0
2023-05-26 15:40:00,134.08,134.19,134.0,134.14,15766.0,128.5319,128.6373,128.4552,128.5894,15766.0
2023-05-26 15:45:00,134.13,134.26,134.04,134.05,28391.0,128.5798,128.7044,128.4935,128.5031,28391.0
2023-05-26 15:50:00,134.04,134.04,133.8,134.01,39989.0,128.4935,128.4935,128.2635,128.4648,39989.0
2023-05-26 15:55:00,134.01,134.08,133.63,133.72,113789.0,128.4648,128.5319,128.1005,128.1868,113789.0
2023-05-30 09:30:00,133.92,134.76,133.68,134.74,13668.0,128.3785,129.1837,128.1484,129.1646,13668.0
2023-05-30 09:35:00,134.5,134.74,133.27,133.53,3066.0,128.9345,129.1646,127.7554,128.0046,3066.0
2023-05-30 09:40:00,133.26,133.59,133.06,133.46,5378.0,127.7458,128.0622,127.5541,127.9375,5378.0
2023-05-30 09:45:00,133.45,133.74,133.31,133.59,3509.0,127.928,128.206,127.7937,128.0622,3509.0
2023-05-30 09:50:00,133.59,133.93,133.54,133.75,5120.0,128.0622,128.3881,128.0142,128.2155,5120.0
2023-05-30 09:55:00,133.76,133.76,133.39,133.56,4600.0,128.2251,128.2251,127.8704,128.0334,4600.0
2023-05-30 10:00:00,133.63,133.73,133.2,133.21,5563.0,128.1005,128.1964,127.6883,127.6979,5563.0
2023-05-30 10:05:00,133.13,133.22,133.06,133.14,3784.0,127.6212,127.7075,127.5541,127.6308,3784.0
2023-05-30 10:10:00,133.22,133.22,132.57,132.69,5220.0,127.7075,127.7075,127.0844,127.1994,5220.0
2023-05-30 10:15:00,132.89,132.94,132.6,132.85,8135.0,127.3911,127.4391,127.1131,127.3528,8135.0
2023-05-30 10:20:00,132.91,132.91,132.29,132.36,7624.0,127.4103,127.4103,126.816,126.8831,7624.0
2023-05-30 10:25:00,132.24,132.24,131.95,132.14,11465.0,126.768,126.768,126.49,126.6722,11465.0
2023-05-30 10:30:00,132.19,132.46,132.04,132.08,5708.0,126.7201,126.9789,126.5763,126.6146,5708.0
2023-05-30 10:35:00,132.24,132.48,132.2,132.4,6011.0,126.768,126.9981,126.7297,126.9214,6011.0
2023-05-30 10:40:00,132.51,133.03,132.51,132.97,3033.0,127.0269,127.5253,127.0269,127.4678,3033.0
2023-05-30 10:45:00,132.91,133.07,132.82,132.93,5123.0,127.4103,127.5637,127.324,127.4295,5123.0
2023-05-30 10:50:00,132.92,133.22,132.91,133.15,3290.0,127.4199,127.7075,127.4103,127.6404,3290.0
2023-05-30 10:55:00,133.08,133.25,133.08,133.13,6321.0,127.5733,127.7362,127.5733,127.6212,6321.0
2023-05-30 11:00:00,133.16,133.24,133.16,133.18,4557.0,127.65,127.7266,127.65,127.6691,4557.0
2023-05-30 11:05:00,133.21,133.32,133.03,133.28,16448.0,127.6979,127.8033,127.5253,127.765,16448.0
2023-05-30 11:10:00,133.24,133.28,133.14,133.28,5687.0,127.7266,127.765,127.6308,127.765,5687.0
2023-05-30 11:15:00,133.21,133.21,132.98,133.11,4720.0,127.6979,127.6979,127.4774,127.602,4720.0
2023-05-30 11:20:00,133.06,133.07,132.87,132.95,12192.0,127.5541,127.5637,127.372,127.4486,12192.0
2023-05-30 11:25:00,132.92,132.95,132.76,132.88,2479.0,127.4199,127.4486,127.2665,127.3815,2479.0
2023-05-30 11:30:00,132.91,133.02,132.87,132.9,1092.0,127.4103,127.5157,127.372,127.4007,1092.0
2023-05-30 11:35:00,132.95,133.04,132.9,132.97,1603.0,127.4486,127.5349,127.4007,127.4678,1603.0
2023-05-30 11:40:00,133.01,133.01,132.81,132.81,2090.0,127.5062,127.5062,127.3144,127.3144,2090.0
2023-05-30 11:45:00,132.79,132.81,132.74,132.76,1193.0,127.2953,127.3144,127.2473,127.2665,1193.0
2023-05-30 11:50:00,132.74,132.81,132.61,132.81,3285.0,127.2473,127.3144,127.1227,127.3144,3285.0
2023-05-30 11:55:00,132.8,132.91,132.77,132.82,4472.0,127.3049,127.4103,127.2761,127.324,4472.0
2023-05-30 12:00:00,132.84,132.99,132.83,132.99,2587.0,127.3432,127.487,127.3336,127.487,2587.0
2023-05-30 12:05:00,132.9,132.9,132.78,132.82,1593.0,127.4007,127.4007,127.2857,127.324,1593.0
2023-05-30 12:10:00,132.97,133.06,132.97,133.06,2203.0,127.4678,127.5541,127.4678,127.5541,2203.0
2023-05-30 12:15:00,133.17,133.33,133.1,133.33,3155.0,127.6595,127.8129,127.5924,127.8129,3155.0
2023-05-30 12:20:00,133.31,133.37,133.31,133.32,355.0,127.7937,127.8513,127.7937,127.8033,355.0
2023-05-30 12:25:00,133.39,133.45,133.2,133.38,6235.0,127.8704,127.928,127.6883,127.8609,6235.0
2023-05-30 12:30:00,133.38,133.38,133.22,133.29,2430.0,127.8609,127.8609,127.7075,127.7746,2430.0
2023-05-30 12:35:00,133.27,133.31,133.0,133.04,3350.0,127.7554,127.7937,127.4966,127.5349,3350.0
2023-05-30 12:40:00,132.98,132.98,132.92,132.98,945.0,127.4774,127.4774,127.4199,127.4774,945.0
2023-05-30 12:45:00,132.97,133.08,132.97,132.99,1591.0,127.4678,127.5733,127.4678,127.487,1591.0
2023-05-30 12:50:00,133.01,133.18,133.01,133.18,3426.0,127.5062,127.6691,127.5062,127.6691,3426.0
2023-05-30 12:55:00,133.29,133.31,133.05,133.31,10600.0,127.7746,127.7937,127.5445,127.7937,10600.0
2023-05-30 13:00:00,133.29,133.39,133.28,133.39,600.0,127.7746,127.8704,127.765,127.8704,600.0
2023-05-30 13:05:00,133.35,133.35,133.04,133.1,4018.0,127.8321,127.8321,127.5349,127.5924,4018.0
2023-05-30 13:10:00,133.1,133.17,133.09,133.17,1163.0,127.5924,127.6595,127.5829,127.6595,1163.0
2023-05-30 13:15:00,133.17,133.21,133.09,133.21,1410.0,127.6595,127.6979,127.5829,127.6979,1410.0
2023-05-30 13:20:00,133.25,133.27,133.19,133.27,1303.0,127.7362,127.7554,127.6787,127.7554,1303.0
2023-05-30 13:25:00,133.27,133.28,133.05,133.13,6413.0,127.7554,127.765,127.5445,127.6212,6413.0
2023-05-30 13:30:00,133.05,133.28,133.01,133.17,4038.0,127.5445,127.765,127.5062,127.6595,4038.0
2023-05-30 13:35:00,133.2,133.21,133.12,133.13,2022.0,127.6883,127.6979,127.6116,127.6212,2022.0
2023-05-30 13:40:00,133.17,133.27,133.15,133.23,3858.0,127.6595,127.7554,127.6404,127.7171,3858.0
2023-05-30 13:45:00,133.22,133.31,133.22,133.26,1200.0,127.7075,127.7937,127.7075,127.7458,1200.0
2023-05-30 13:50:00,133.32,133.33,133.19,133.19,2976.0,127.8033,127.8129,127.6787,127.6787,2976.0
2023-05-30 13:55:00,133.14,133.17,133.1,133.1,1283.0,127.6308,127.6595,127.5924,127.5924,1283.0
2023-05-30 14:00:00,133.13,133.23,133.12,133.16,1203.0,127.6212,127.7171,127.6116,127.65,1203.0
2023-05-30 14:05:00,133.12,133.17,132.95,132.95,5174.0,127.6116,127.6595,127.4486,127.4486,5174.0
2023-05-30 14:10:00,133.0,133.07,132.98,133.07,2507.0,127.4966,127.5637,127.4774,127.5637,2507.0
2023-05-30 14:15:00,132.98,133.39,132.97,133.39,28919.0,127.4774,127.8704,127.4678,127.8704,28919.0
2023-05-30 14:20:00,133.48,133.51,133.37,133.42,3050.0,127.9567,127.9855,127.8513,127.8992,3050.0
2023-05-30 14:25:00,133.48,133.58,133.46,133.52,7120.0,127.9567,128.0526,127.9375,127.9951,7120.0
2023-05-30 14:30:00,133.5,133.88,133.45,133.88,3570.0,127.9759,128.3402,127.928,128.3402,3570.0
2023-05-30 14:35:00,133.9,134.02,133.89,133.96,4187.0,128.3593,128.4744,128.3497,128.4169,4187.0
2023-05-30 14:40:00,133.94,134.4,133.89,134.4,7999.0,128.3977,128.8386,128.3497,128.8386,7999.0
2023-05-30 14:45:00,134.43,134.43,134.17,134.33,40062.0,128.8674,128.8674,128.6182,128.7715,40062.0
2023-05-30 14:50:00,134.3,134.31,134.0,134.09,7620.0,128.7428,128.7524,128.4552,128.5415,7620.0
2023-05-30 14:55:00,134.2,134.27,133.96,133.96,8531.0,128.6469,128.714,128.4169,128.4169,8531.0
2023-05-30 15:00:00,133.99,134.04,133.87,133.93,3510.0,128.4456,128.4935,128.3306,128.3881,3510.0
2023-05-30 15:05:00,133.86,134.03,133.72,133.95,4448.0,128.321,128.484,128.1868,128.4073,4448.0
2023-05-30 15:10:00,133.99,134.16,133.97,134.09,5066.0,128.4456,128.6086,128.4264,128.5415,5066.0
2023-05-30 15:15:00,134.1,134.25,134.06,134.22,5318.0,128.5511,128.6949,128.5127,128.6661,5318.0
2023-05-30 15:20:00,134.23,134.35,134.18,134.33,6453.0,128.6757,128.7907,128.6277,128.7715,6453.0
2023-05-30 15:25:00,134.33,134.57,134.32,134.54,6864.0,128.7715,129.0016,128.762,128.9729,6864.0
2023-05-30 15:30:00,134.54,134.57,134.34,134.39,11601.0,128.9729,129.0016,128.7811,128.8291,11601.0
2023-05-30 15:35:00,134.4,134.4,134.16,134.21,9258.0,128.8386,128.8386,128.6086,128.6565,9258.0
2023-05-30 15:40:00,134.17,134.52,134.15,134.5,14568.0,128.6182,128.9537,128.599,128.9345,14568.0
2023-05-30 15:45:00,134.5,134.76,134.48,134.53,33809.0,128.9345,129.1837,128.9153,128.9633,33809.0
2023-05-30 15:50:00,134.48,134.48,134.19,134.21,31875.0,128.9153,128.9153,128.6373,128.6565,31875.0
2023-05-30 15:55:00,134.18,134.55,134.16,134.39,93284.0,128.6277,128.9824,128.6086,128.8291,93284.0
2023-05-31 09:30:00,134.25,134.25,132.87,133.25,23599.0,128.6949,128.6949,127.372,127.7362,23599.0
2023-05-31 09:35:00,133.42,133.53,132.75,132.96,3122.0,127.8992,128.0046,127.2569,127.4582,3122.0
2023-05-31 09:40:00,132.8,133.1,132.59,132.66,4275.0,127.3049,127.5924,127.1035,127.1706,4275.0
2023-05-31 09:45:00,132.66,132.75,131.86,131.86,21596.0,127.1706,127.2569,126.4037,126.4037,21596.0
2023-05-31 09:50:00,131.87,132.08,131.58,131.62,5857.0,126.4133,126.6146,126.1353,126.1737,5857.0
2023-05-31 09:55:00,131.63,131.95,131.51,131.95,2618.0,126.1833,126.49,126.0682,126.49,2618.0
2023-05-31 10:00:00,131.91,131.91,131.49,131.49,18111.0,126.4517,126.4517,126.0491,126.0491,18111.0
2023-05-31 10:05:00,131.5,131.62,131.37,131.49,3248.0,126.0586,126.1737,125.934,126.0491,3248.0
2023-05-31 10:10:00,131.43,131.48,131.28,131.42,2761.0,125.9915,126.0395,125.8477,125.982,2761.0
2023-05-31 10:15:00,131.35,131.56,131.25,131.4,2220.0,125.9149,126.1162,125.819,125.9628,2220.0
2023-05-31 10:20:00,131.44,131.59,131.27,131.27,3827.0,126.0011,126.1449,125.8382,125.8382,3827.0
2023-05-31 10:25:00,131.34,131.36,131.16,131.33,3550.0,125.9053,125.9244,125.7327,125.8957,3550.0
2023-05-31 10:30:00,131.32,131.32,130.98,130.98,3631.0,125.8861,125.8861,125.5602,125.5602,3631.0
2023-05-31 10:35:00,130.89,131.09,130.83,130.91,4339.0,125.4739,125.6656,125.4164,125.4931,4339.0
2023-05-31 10:40:00,130.89,131.04,130.84,131.01,2484.0,125.4739,125.6177,125.426,125.5889,2484.0
2023-05-31 10:45:00,131.1,131.23,131.0,131.02,2310.0,125.6752,125.7998,125.5793,125.5985,2310.0
2023-05-31 10:50:00,131.0,131.01,130.65,130.75,5040.0,125.5793,125.5889,125.2438,125.3397,5040.0
2023-05-31 10:55:00,130.79,131.01,130.79,130.81,5420.0,125.378,125.5889,125.378,125.3972,5420.0
2023-05-31 11:00:00,130.81,130.96,130.67,130.9,8344.0,125.3972,125.541,125.263,125.4835,8344.0
2023-05-31 11:05:00,130.92,131.0,130.77,130.94,8955.0,125.5026,125.5793,125.3589,125.5218,8955.0
2023-05-31 11:10:00,130.93,131.18,130.93,131.11,3378.0,125.5122,125.7519,125.5122,125.6848,3378.0
2023-05-31 11:15:00,131.2,131.2,131.09,131.16,2408.0,125.7711,125.7711,125.6656,125.7327,2408.0
2023-05-31 11:20:00,131.21,131.45,131.2,131.41,3380.0,125.7806,126.0107,125.7711,125.9724,3380.0
2023-05-31 11:25:00,131.44,131.59,131.35,131.35,3619.0,126.0011,126.1449,125.9149,125.9149,3619.0
2023-05-31 11:30:00,131.34,131.45,131.21,131.45,1887.0,125.9053,126.0107,125.7806,126.0107,1887.0
2023-05-31 11:35:00,131.44,131.74,131.43,131.52,29168.0,126.0011,126.2887,125.9915,126.0778,29168.0
2023-05-31 11:40:00,131.56,131.74,131.48,131.6,4025.0,126.1162,126.2887,126.0395,126.1545,4025.0
2023-05-31 11:45:00,131.7,131.84,131.65,131.83,1587.0,126.2504,126.3846,126.2024,126.375,1587.0
2023-05-31 11:50:00,131.74,132.07,131.67,132.07,4948.0,126.2887,126.6051,126.2216,126.6051,4948.0
2023-05-31 11:55:00,132.04,132.12,131.82,131.98,3282.0,126.5763,126.653,126.3654,126.5188,3282.0
2023-05-31 12:00:00,131.91,132.21,131.91,132.19,2689.0,126.4517,126.7393,126.4517,126.7201,2689.0
2023-05-31 12:05:00,132.08,132.19,132.02,132.18,3535.0,126.6146,126.7201,126.5571,126.7105,3535.0
2023-05-31 12:10:00,132.15,132.23,132.08,132.22,1961.0,126.6817,126.7584,126.6146,126.7489,1961.0
2023-05-31 12:15:00,132.17,132.37,132.17,132.2,4374.0,126.7009,126.8926,126.7009,126.7297,4374.0
2023-05-31 12:20:00,132.24,132.5,132.17,132.5,7742.0,126.768,127.0173,126.7009,127.0173,7742.0
2023-05-31 12:25:00,132.49,132.61,132.33,132.38,15575.0,127.0077,127.1227,126.8543,126.9022,15575.0
2023-05-31 12:30:00,132.37,132.4,132.23,132.4,4581.0,126.8926,126.9214,126.7584,126.9214,4581.0
2023-05-31 12:35:00,132.36,132.41,132.14,132.14,3598.0,126.8831,126.931,126.6722,126.6722,3598.0
2023-05-31 12:40:00,132.23,132.36,132.18,132.28,5019.0,126.7584,126.8831,126.7105,126.8064,5019.0
2023-05-31 12:45:00,132.19,132.45,132.19,132.36,1789.0,126.7201,126.9693,126.7201,126.8831,1789.0
2023-05-31 12:50:00,132.26,132.26,132.0,132.13,1128.0,126.7872,126.7872,126.538,126.6626,1128.0
2023-05-31 12:55:00,132.13,132.23,132.09,132.23,875.0,126.6626,126.7584,126.6242,126.7584,875.0
2023-05-31 13:00:00,132.22,132.34,132.21,132.24,2300.0,126.7489,126.8639,126.7393,126.768,2300.0
2023-05-31 13:05:00,132.28,132.37,132.24,132.37,2900.0,126.8064,126.8926,126.768,126.8926,2900.0
2023-05-31 13:10:00,132.37,132.41,132.32,132.32,3005.0,126.8926,126.931,126.8447,126.8447,3005.0
2023-05-31 13:15:00,132.34,132.37,132.31,132.33,5915.0,126.8639,126.8926,126.8351,126.8543,5915.0
2023-05-31 13:20:00,132.29,132.36,132.28,132.3,5103.0,126.816,126.8831,126.8064,126.8255,5103.0
2023-05-31 13:25:00,132.39,132.48,132.35,132.48,2680.0,126.9118,126.9981,126.8735,126.9981,2680.0
2023-05-31 13:30:00,132.54,132.63,132.45,132.52,2043.0,127.0556,127.1419,126.9693,127.0364,2043.0
2023-05-31 13:35:00,132.52,132.68,132.47,132.68,9271.0,127.0364,127.1898,126.9885,127.1898,9271.0
2023-05-31 13:40:00,132.69,132.89,132.68,132.72,2813.0,127.1994,127.3911,127.1898,127.2282,2813.0
2023-05-31 13:45:00,132.68,132.68,132.48,132.56,2471.0,127.1898,127.1898,126.9981,127.0748,2471.0
2023-05-31 13:50:00,132.55,132.72,132.54,132.67,1110.0,127.0652,127.2282,127.0556,127.1802,1110.0
2023-05-31 13:55:00,132.66,132.74,132.6,132.72,2133.0,127.1706,127.2473,127.1131,127.2282,2133.0
2023-05-31 14:00:00,132.73,132.73,132.54,132.6,4861.0,127.2377,127.2377,127.0556,127.1131,4861.0
2023-05-31 14:05:00,132.6,132.73,132.59,132.73,3400.0,127.1131,127.2377,127.1035,127.2377,3400.0
2023-05-31 14:10:00,132.75,132.75,132.59,132.69,2968.0,127.2569,127.2569,127.1035,127.1994,2968.0
2023-05-31 14:15:00,132.69,132.79,132.5,132.64,5774.0,127.1994,127.2953,127.0173,127.1515,5774.0
2023-05-31 14:20:00,132.62,132.62,132.44,132.55,6299.0,127.1323,127.1323,126.9597,127.0652,6299.0
2023-05-31 14:25:00,132.48,132.58,132.45,132.56,1024.0,126.9981,127.094,126.9693,127.0748,1024.0
2023-05-31 14:30:00,132.53,132.58,132.48,132.49,4216.0,127.046,127.094,126.9981,127.0077,4216.0
2023-05-31 14:35:00,132.53,132.57,132.44,132.44,2421.0,127.046,127.0844,126.9597,126.9597,2421.0
2023-05-31 14:40:00,132.49,132.52,132.45,132.51,2924.0,127.0077,127.0364,126.9693,127.0269,2924.0
2023-05-31 14:45:00,132.53,132.53,132.23,132.31,4015.0,127.046,127.046,126.7584,126.8351,4015.0
2023-05-31 14:50:00,132.27,132.27,132.06,132.17,5050.0,126.7968,126.7968,126.5955,126.7009,5050.0
2023-05-31 14:55:00,132.24,132.28,132.14,132.19,3299.0,126.768,126.8064,126.6722,126.7201,3299.0
2023-05-31 15:00:00,132.18,132.24,132.09,132.09,5672.0,126.7105,126.768,126.6242,126.6242,5672.0
2023-05-31 15:05:00,132.08,132.1,131.99,132.08,3172.0,126.6146,126.6338,126.5284,126.6146,3172.0
2023-05-31 15:10:00,132.09,132.1,132.05,132.09,4245.0,126.6242,126.6338,126.5859,126.6242,4245.0
2023-05-31 15:15:00,132.08,132.1,131.89,131.89,7184.0,126.6146,126.6338,126.4325,126.4325,7184.0
2023-05-31 15:20:00,131.87,131.94,131.83,131.83,5167.0,126.4133,126.4804,126.375,126.375,5167.0
2023-05-31 15:25:00,131.8,131.91,131.79,131.91,4614.0,126.3462,126.4517,126.3366,126.4517,4614.0
2023-05-31 15:30:00,131.85,131.99,131.81,131.97,8180.0,126.3942,126.5284,126.3558,126.5092,8180.0
2023-05-31 15:35:00,131.97,132.02,131.81,131.89,14441.0,126.5092,126.5571,126.3558,126.4325,14441.0
2023-05-31 15:40:00,131.89,132.14,131.82,132.08,8883.0,126.4325,126.6722,126.3654,126.6146,8883.0
2023-05-31 15:45:00,132.11,132.16,131.78,131.78,31053.0,126.6434,126.6913,126.3271,126.3271,31053.0
2023-05-31 15:50:00,131.78,131.79,131.34,131.34,48714.0,126.3271,126.3366,125.9053,125.9053,48714.0
2023-05-31 15:55:00,131.37,131.54,131.14,131.29,203287.0,125.934,126.097,125.7135,125.8573,203287.0
2023-06-01 09:30:00,131.83,132.89,131.83,132.84,30392.0,126.375,127.3911,126.375,127.3432,30392.0
2023-06-01 09:35:00,132.84,133.67,132.81,133.22,9158.0,127.3432,128.1389,127.3144,127.7075,9158.0
2023-06-01 09:40:00,133.17,133.22,132.13,132.45,16676.0,127.6595,127.7075,126.6626,126.9693,16676.0
2023-06-01 09:45:00,132.47,132.53,132.32,132.34,8195.0,126.9885,127.046,126.8447,126.8639,8195.0
2023-06-01 09:50:00,132.47,132.51,132.26,132.29,12165.0,126.9885,127.0269,126.7872,126.816,12165.0
2023-06-01 09:55:00,132.3,132.63,132.23,132.63,5537.0,126.8255,127.1419,126.7584,127.1419,5537.0
2023-06-01 10:00:00,132.82,133.35,132.69,133.34,9534.0,127.324,127.8321,127.1994,127.8225,9534.0
2023-06-01 10:05:00,133.31,133.94,133.19,133.78,19791.0,127.7937,128.3977,127.6787,128.2443,19791.0
2023-06-01 10:10:00,133.79,133.98,133.62,133.73,5014.0,128.2539,128.436,128.0909,128.1964,5014.0
2023-06-01 10:15:00,133.86,133.95,133.59,133.79,3754.0,128.321,128.4073,128.0622,128.2539,3754.0
2023-06-01 10:20:00,133.72,133.82,133.53,133.53,7504.0,128.1868,128.2826,128.0046,128.0046,7504.0
2023-06-01 10:25:00,133.52,133.77,133.48,133.75,10546.0,127.9951,128.2347,127.9567,128.2155,10546.0
2023-06-01 10:30:00,133.68,133.76,133.63,133.63,3810.0,128.1484,128.2251,128.1005,128.1005,3810.0
2023-06-01 10:35:00,133.64,133.75,133.45,133.51,3587.0,128.1101,128.2155,127.928,127.9855,3587.0
2023-06-01 10:40:00,133.55,133.75,133.55,133.66,5245.0,128.0238,128.2155,128.0238,128.1293,5245.0
2023-06-01 10:45:00,133.67,133.94,133.49,133.56,24418.0,128.1389,128.3977,127.9663,128.0334,24418.0
2023-06-01 10:50:00,133.59,133.71,133.49,133.55,1219.0,128.0622,128.1772,127.9663,128.0238,1219.0
2023-06-01 10:55:00,133.55,133.6,133.47,133.6,1990.0,128.0238,128.0717,127.9471,128.0717,1990.0
2023-06-01 11:00:00,133.68,133.78,133.56,133.59,5927.0,128.1484,128.2443,128.0334,128.0622,5927.0
2023-06-01 11:05:00,133.61,133.68,133.5,133.56,5151.0,128.0813,128.1484,127.9759,128.0334,5151.0
2023-06-01 11:10:00,133.53,133.54,133.38,133.39,2155.0,128.0046,128.0142,127.8609,127.8704,2155.0
2023-06-01 11:15:00,133.46,133.56,133.36,133.38,3900.0,127.9375,128.0334,127.8417,127.8609,3900.0
2023-06-01 11:20:00,133.33,133.51,133.33,133.5,2134.0,127.8129,127.9855,127.8129,127.9759,2134.0
2023-06-01 11:25:00,133.49,133.67,133.49,133.63,3775.0,127.9663,128.1389,127.9663,128.1005,3775.0
2023-06-01 11:30:00,133.67,133.77,133.62,133.73,3302.0,128.1389,128.2347,128.0909,128.1964,3302.0
2023-06-01 11:35:00,133.77,133.82,133.7,133.81,5049.0,128.2347,128.2826,128.1676,128.2731,5049.0
2023-06-01 11:40:00,133.81,134.06,133.77,133.99,3125.0,128.2731,128.5127,128.2347,128.4456,3125.0
2023-06-01 11:45:00,134.02,134.16,134.02,134.09,2124.0,128.4744,128.6086,128.4744,128.5415,2124.0
2023-06-01 11:50:00,134.15,134.21,134.07,134.21,3807.0,128.599,128.6565,128.5223,128.6565,3807.0
2023-06-01 11:55:00,134.14,134.14,134.05,134.05,2539.0,128.5894,128.5894,128.5031,128.5031,2539.0
2023-06-01 12:00:00,134.06,134.13,134.02,134.08,1958.0,128.5127,128.5798,128.4744,128.5319,1958.0
2023-06-01 12:05:00,134.01,134.09,133.95,134.08,2973.0,128.4648,128.5415,128.4073,128.5319,2973.0
2023-06-01 12:10:00,134.08,134.08,133.99,134.02,2762.0,128.5319,128.5319,128.4456,128.4744,2762.0
2023-06-01 12:15:00,134.02,134.04,133.84,133.97,4545.0,128.4744,128.4935,128.3018,128.4264,4545.0
2023-06-01 12:20:00,133.98,134.12,133.98,134.07,5184.0,128.436,128.5702,128.436,128.5223,5184.0
2023-06-01 12:25:00,134.04,134.22,134.04,134.22,1511.0,128.4935,128.6661,128.4935,128.6661,1511.0
2023-06-01 12:30:00,134.22,134.28,134.2,134.23,5970.0,128.6661,128.7236,128.6469,128.6757,5970.0
2023-06-01 12:35:00,134.29,134.3,134.12,134.15,12822.0,128.7332,128.7428,128.5702,128.599,12822.0
2023-06-01 12:40:00,134.14,134.17,134.04,134.17,4647.0,128.5894,128.6182,128.4935,128.6182,4647.0
2023-06-01 12:45:00,134.18,134.23,134.11,134.18,7827.0,128.6277,128.6757,128.5606,128.6277,7827.0
2023-06-01 12:50:00,134.2,134.24,134.2,134.24,700.0,128.6469,128.6853,128.6469,128.6853,700.0
2023-06-01 12:55:00,134.22,134.44,134.21,134.35,10547.0,128.6661,128.877,128.6565,128.7907,10547.0
2023-06-01 13:00:00,134.35,134.38,134.03,134.09,17473.0,128.7907,128.8195,128.484,128.5415,17473.0
2023-06-01 13:05:00,134.03,134.16,133.92,133.92,4547.0,128.484,128.6086,128.3785,128.3785,4547.0
2023-06-01 13:10:00,133.87,133.92,133.85,133.91,2150.0,128.3306,128.3785,128.3114,128.3689,2150.0
2023-06-01 13:15:00,133.88,133.91,133.78,133.87,2343.0,128.3402,128.3689,128.2443,128.3306,2343.0
2023-06-01 13:20:00,133.87,134.11,133.87,133.94,4585.0,128.3306,128.5606,128.3306,128.3977,4585.0
2023-06-01 13:25:00,133.96,133.99,133.79,133.99,3556.0,128.4169,128.4456,128.2539,128.4456,3556.0
2023-06-01 13:30:00,134.03,134.03,133.97,134.03,2295.0,128.484,128.484,128.4264,128.484,2295.0
2023-06-01 13:35:00,134.03,134.16,134.0,134.14,4179.0,128.484,128.6086,128.4552,128.5894,4179.0
2023-06-01 13:40:00,134.16,134.42,134.16,134.38,4926.0,128.6086,128.8578,128.6086,128.8195,4926.0
2023-06-01 13:45:00,134.38,134.67,134.33,134.66,4941.0,128.8195,129.0975,128.7715,129.0879,4941.0
2023-06-01 13:50:00,134.68,134.74,134.57,134.57,5887.0,129.1071,129.1646,129.0016,129.0016,5887.0
2023-06-01 13:55:00,134.56,134.57,134.39,134.5,3574.0,128.992,129.0016,128.8291,128.9345,3574.0
2023-06-01 14:00:00,134.53,134.6,134.43,134.6,3833.0,128.9633,129.0304,128.8674,129.0304,3833.0
2023-06-01 14:05:00,134.62,134.64,134.57,134.62,2556.0,129.0495,129.0687,129.0016,129.0495,2556.0
2023-06-01 14:10:00,134.62,134.65,134.57,134.6,2917.0,129.0495,129.0783,129.0016,129.0304,2917.0
2023-06-01 14:15:00,134.63,134.63,134.48,134.49,4080.0,129.0591,129.0591,128.9153,128.9249,4080.0
2023-06-01 14:20:00,134.52,134.61,134.51,134.6,5114.0,128.9537,129.04,128.9441,129.0304,5114.0
2023-06-01 14:25:00,134.62,134.7,134.6,134.63,3243.0,129.0495,129.1262,129.0304,129.0591,3243.0
2023-06-01 14:30:00,134.63,134.81,134.61,134.81,3710.0,129.0591,129.2317,129.04,129.2317,3710.0
2023-06-01 14:35:00,134.79,134.89,134.7,134.76,6053.0,129.2125,129.3084,129.1262,129.1837,6053.0
2023-06-01 14:40:00,134.8,134.81,134.68,134.73,3436.0,129.2221,129.2317,129.1071,129.155,3436.0
2023-06-01 14:45:00,134.69,134.76,134.69,134.72,4738.0,129.1166,129.1837,129.1166,129.1454,4738.0
2023-06-01 14:50:00,134.74,134.82,134.72,134.82,6588.0,129.1646,129.2413,129.1454,129.2413,6588.0
2023-06-01 14:55:00,134.84,134.96,134.8,134.94,4977.0,129.2604,129.3755,129.2221,129.3563,4977.0
2023-06-01 15:00:00,134.9,135.14,134.89,135.14,7578.0,129.318,129.548,129.3084,129.548,7578.0
2023-06-01 15:05:00,135.13,135.13,134.95,134.95,5926.0,129.5384,129.5384,129.3659,129.3659,5926.0
2023-06-01 15:10:00,134.96,134.98,134.81,134.98,7963.0,129.3755,129.3946,129.2317,129.3946,7963.0
2023-06-01 15:15:00,135.01,135.08,134.98,134.98,8362.0,129.4234,129.4905,129.3946,129.3946,8362.0
2023-06-01 15:20:00,134.98,135.03,134.92,134.92,10837.0,129.3946,129.4426,129.3371,129.3371,10837.0
2023-06-01 15:25:00,134.94,134.94,134.67,134.67,12619.0,129.3563,129.3563,129.0975,129.0975,12619.0
2023-06-01 15:30:00,134.63,134.76,134.44,134.53,16577.0,129.0591,129.1837,128.877,128.9633,16577.0
2023-06-01 15:35:00,134.49,134.5,134.27,134.28,15166.0,128.9249,128.9345,128.714,128.7236,15166.0
2023-06-01 15:40:00,134.27,134.33,134.2,134.32,22336.0,128.714,128.7715,128.6469,128.762,22336.0
2023-06-01 15:45:00,134.33,134.6,134.32,134.56,22504.0,128.7715,129.0304,128.762,128.992,22504.0
2023-06-01 15:50:00,134.54,134.58,134.28,134.56,50603.0,128.9729,129.0112,128.7236,128.992,50603.0
2023-06-01 15:55:00,134.57,135.06,134.5,134.98,137347.0,129.0016,129.4713,128.9345,129.3946,137347.0
2023-06-02 09:30:00,137.3,138.15,136.6,137.97,19891.0,131.6186,132.4335,130.9476,132.2609,19891.0
2023-06-02 09:35:00,137.97,138.88,137.97,138.51,5641.0,132.2609,133.1333,132.2609,132.7786,5641.0
2023-06-02 09:40:00,138.46,138.63,138.33,138.5,2550.0,132.7306,132.8936,132.606,132.769,2550.0
2023-06-02 09:45:00,138.58,138.76,138.34,138.53,6047.0,132.8457,133.0182,132.6156,132.7978,6047.0
2023-06-02 09:50:00,138.62,138.87,138.62,138.75,3571.0,132.884,133.1237,132.884,133.0086,3571.0
2023-06-02 09:55:00,138.67,139.12,138.64,139.09,17553.0,132.932,133.3633,132.9032,133.3346,17553.0
2023-06-02 10:00:00,139.09,139.09,138.29,138.37,8734.0,133.3346,133.3346,132.5677,132.6444,8734.0
2023-06-02 10:05:00,138.4,138.63,138.24,138.42,11048.0,132.6731,132.8936,132.5198,132.6923,11048.0
2023-06-02 10:10:00,138.39,138.67,138.01,138.61,15238.0,132.6635,132.932,132.2993,132.8744,15238.0
2023-06-02 10:15:00,138.67,138.9,138.67,138.84,11967.0,132.932,133.1524,132.932,133.0949,11967.0
2023-06-02 10:20:00,138.94,138.94,138.7,138.72,6066.0,133.1908,133.1908,132.9607,132.9799,6066.0
2023-06-02 10:25:00,138.79,139.04,138.74,138.88,6659.0,133.047,133.2866,132.9991,133.1333,6659.0
2023-06-02 10:30:00,138.8,138.91,138.54,138.55,3562.0,133.0566,133.162,132.8073,132.8169,3562.0
2023-06-02 10:35:00,138.55,138.88,138.54,138.88,8603.0,132.8169,133.1333,132.8073,133.1333,8603.0
2023-06-02 10:40:00,138.87,138.98,138.69,138.84,7182.0,133.1237,133.2291,132.9511,133.0949,7182.0
2023-06-02 10:45:00,138.92,139.12,138.8,139.06,11924.0,133.1716,133.3633,133.0566,133.3058,11924.0
2023-06-02 10:50:00,139.09,139.18,138.87,139.03,3419.0,133.3346,133.4209,133.1237,133.2771,3419.0
2023-06-02 10:55:00,138.97,138.98,138.57,138.81,5956.0,133.2195,133.2291,132.8361,133.0662,5956.0
2023-06-02 11:00:00,138.74,139.21,138.74,139.15,7115.0,132.9991,133.4496,132.9991,133.3921,7115.0
2023-06-02 11:05:00,139.17,139.37,139.17,139.37,4156.0,133.4113,133.603,133.4113,133.603,4156.0
2023-06-02 11:10:00,139.37,139.54,139.36,139.54,6149.0,133.603,133.766,133.5934,133.766,6149.0
2023-06-02 11:15:00,139.51,139.57,139.22,139.31,8925.0,133.7372,133.7947,133.4592,133.5455,8925.0
2023-06-02 11:20:00,139.34,139.34,139.1,139.11,6071.0,133.5742,133.5742,133.3442,133.3538,6071.0
2023-06-02 11:25:00,139.15,139.42,139.11,139.35,5876.0,133.3921,133.6509,133.3538,133.5838,5876.0
2023-06-02 11:30:00,139.41,139.45,139.21,139.39,17010.0,133.6413,133.6797,133.4496,133.6222,17010.0
2023-06-02 11:35:00,139.46,139.5,139.08,139.08,3190.0,133.6893,133.7276,133.325,133.325,3190.0
2023-06-02 11:40:00,139.05,139.15,138.95,138.95,3674.0,133.2962,133.3921,133.2004,133.2004,3674.0
2023-06-02 11:45:00,138.99,138.99,138.8,138.8,3729.0,133.2387,133.2387,133.0566,133.0566,3729.0
2023-06-02 11:50:00,138.82,139.24,138.82,139.23,9029.0,133.0758,133.4784,133.0758,133.4688,9029.0
2023-06-02 11:55:00,139.24,139.29,139.16,139.19,3041.0,133.4784,133.5263,133.4017,133.4304,3041.0
2023-06-02 12:00:00,139.24,139.24,139.11,139.15,8134.0,133.4784,133.4784,133.3538,133.3921,8134.0
2023-06-02 12:05:00,139.17,139.33,139.15,139.22,4245.0,133.4113,133.5646,133.3921,133.4592,4245.0
2023-06-02 12:10:00,139.24,139.36,139.17,139.36,3097.0,133.4784,133.5934,133.4113,133.5934,3097.0
2023-06-02 12:15:00,139.28,139.29,139.16,139.26,2946.0,133.5167,133.5263,133.4017,133.4975,2946.0
2023-06-02 12:20:00,139.22,139.32,139.19,139.32,944.0,133.4592,133.5551,133.4304,133.5551,944.0
2023-06-02 12:25:00,139.33,139.43,139.27,139.42,2640.0,133.5646,133.6605,133.5071,133.6509,2640.0
2023-06-02 12:30:00,139.42,139.42,139.2,139.26,3331.0,133.6509,133.6509,133.44,133.4975,3331.0
2023-06-02 12:35:00,139.3,139.37,139.19,139.2,2177.0,133.5359,133.603,133.4304,133.44,2177.0
2023-06-02 12:40:00,139.2,139.24,139.02,139.05,3318.0,133.44,133.4784,133.2675,133.2962,3318.0
2023-06-02 12:45:00,139.07,139.16,138.96,139.03,5238.0,133.3154,133.4017,133.21,133.2771,5238.0
2023-06-02 12:50:00,139.02,139.09,138.97,139.04,2708.0,133.2675,133.3346,133.2195,133.2866,2708.0
2023-06-02 12:55:00,139.06,139.13,139.03,139.08,2321.0,133.3058,133.3729,133.2771,133.325,2321.0
2023-06-02 13:00:00,139.09,139.09,138.92,138.92,3031.0,133.3346,133.3346,133.1716,133.1716,3031.0
2023-06-02 13:05:00,138.91,138.94,138.86,138.86,3341.0,133.162,133.1908,133.1141,133.1141,3341.0
2023-06-02 13:10:00,138.83,138.84,138.72,138.83,3623.0,133.0853,133.0949,132.9799,133.0853,3623.0
2023-06-02 13:15:00,138.81,139.01,138.79,139.01,5151.0,133.0662,133.2579,133.047,133.2579,5151.0
2023-06-02 13:20:00,139.0,139.16,139.0,139.11,4165.0,133.2483,133.4017,133.2483,133.3538,4165.0
2023-06-02 13:25:00,139.09,139.25,139.07,139.22,3359.0,133.3346,133.488,133.3154,133.4592,3359.0
2023-06-02 13:30:00,139.24,139.28,139.11,139.14,3509.0,133.4784,133.5167,133.3538,133.3825,3509.0
2023-06-02 13:35:00,139.11,139.11,138.96,138.96,3863.0,133.3538,133.3538,133.21,133.21,3863.0
2023-06-02 13:40:00,138.95,138.96,138.76,138.77,2835.0,133.2004,133.21,133.0182,133.0278,2835.0
2023-06-02 13:45:00,138.84,138.9,138.8,138.84,5892.0,133.0949,133.1524,133.0566,133.0949,5892.0
2023-06-02 13:50:00,138.88,138.9,138.83,138.9,4416.0,133.1333,133.1524,133.0853,133.1524,4416.0
2023-06-02 13:55:00,138.91,138.91,138.78,138.87,3142.0,133.162,133.162,133.0374,133.1237,3142.0
2023-06-02 14:00:00,138.8,138.93,138.8,138.93,2711.0,133.0566,133.1812,133.0566,133.1812,2711.0
2023-06-02 14:05:00,138.89,138.89,138.66,138.75,3672.0,133.1429,133.1429,132.9224,133.0086,3672.0
2023-06-02 14:10:00,138.73,138.77,138.62,138.63,2130.0,132.9895,133.0278,132.884,132.8936,2130.0
2023-06-02 14:15:00,138.67,138.76,138.67,138.71,2796.0,132.932,133.0182,132.932,132.9703,2796.0
2023-06-02 14:20:00,138.73,138.85,138.73,138.83,2449.0,132.9895,133.1045,132.9895,133.0853,2449.0
2023-06-02 14:25:00,138.8,138.82,138.7,138.71,1725.0,133.0566,133.0758,132.9607,132.9703,1725.0
2023-06-02 14:30:00,138.72,138.77,138.68,138.69,3358.0,132.9799,133.0278,132.9415,132.9511,3358.0
2023-06-02 14:35:00,138.68,138.88,138.68,138.88,3539.0,132.9415,133.1333,132.9415,133.1333,3539.0
2023-06-02 14:40:00,138.9,138.93,138.84,138.84,2332.0,133.1524,133.1812,133.0949,133.0949,2332.0
2023-06-02 14:45:00,138.84,138.87,138.8,138.81,3193.0,133.0949,133.1237,133.0566,133.0662,3193.0
2023-06-02 14:50:00,138.79,138.88,138.76,138.81,3400.0,133.047,133.1333,133.0182,133.0662,3400.0
2023-06-02 14:55:00,138.84,138.95,138.75,138.95,3836.0,133.0949,133.2004,133.0086,133.2004,3836.0
2023-06-02 15:00:00,138.96,139.36,138.96,139.36,11812.0,133.21,133.5934,133.21,133.5934,11812.0
2023-06-02 15:05:00,139.33,139.33,139.15,139.17,4977.0,133.5646,133.5646,133.3921,133.4113,4977.0
2023-06-02 15:10:00,139.17,139.26,139.16,139.24,1925.0,133.4113,133.4975,133.4017,133.4784,1925.0
2023-06-02 15:15:00,139.3,139.42,139.3,139.32,3747.0,133.5359,133.6509,133.5359,133.5551,3747.0
2023-06-02 15:20:00,139.33,139.33,139.16,139.16,6020.0,133.5646,133.5646,133.4017,133.4017,6020.0
2023-06-02 15:25:00,139.16,139.25,139.13,139.14,7550.0,133.4017,133.488,133.3729,133.3825,7550.0
2023-06-02 15:30:00,139.13,139.4,139.12,139.36,7886.0,133.3729,133.6318,133.3633,133.5934,7886.0
2023-06-02 15:35:00,139.38,139.53,139.35,139.53,7808.0,133.6126,133.7564,133.5838,133.7564,7808.0
2023-06-02 15:40:00,139.56,139.74,139.53,139.65,15675.0,133.7851,133.9577,133.7564,133.8714,15675.0
2023-06-02 15:45:00,139.63,139.78,139.51,139.7,22731.0,133.8522,133.996,133.7372,133.9193,22731.0
2023-06-02 15:50:00,139.68,139.81,139.47,139.52,58177.0,133.9002,134.0248,133.6989,133.7468,58177.0
2023-06-02 15:55:00,139.52,139.65,139.46,139.58,71449.0,133.7468,133.8714,133.6893,133.8043,71449.0
2023-06-05 09:30:00,138.47,138.78,138.09,138.22,17118.0,132.7402,133.0374,132.376,132.5006,17118.0
2023-06-05 09:35:00,137.95,138.41,137.88,138.14,1664.0,132.2418,132.6827,132.1746,132.4239,1664.0
2023-06-05 09:40:00,138.33,138.33,137.98,138.12,3270.0,132.606,132.606,132.2705,132.4047,3270.0
2023-06-05 09:45:00,138.13,138.33,137.97,138.22,6496.0,132.4143,132.606,132.2609,132.5006,6496.0
2023-06-05 09:50:00,138.23,138.23,138.2,138.2,500.0,132.5102,132.5102,132.4814,132.4814,500.0
2023-06-05 09:55:00,138.37,138.44,138.1,138.33,6212.0,132.6444,132.7115,132.3855,132.606,6212.0
2023-06-05 10:00:00,138.33,139.27,138.25,138.71,12006.0,132.606,133.5071,132.5293,132.9703,12006.0
2023-06-05 10:05:00,138.56,138.77,138.39,138.41,4659.0,132.8265,133.0278,132.6635,132.6827,4659.0
2023-06-05 10:10:00,138.38,138.38,138.05,138.14,6776.0,132.654,132.654,132.3376,132.4239,6776.0
2023-06-05 10:15:00,138.42,138.55,138.14,138.19,5388.0,132.6923,132.8169,132.4239,132.4718,5388.0
2023-06-05 10:20:00,138.15,138.49,138.15,138.44,5476.0,132.4335,132.7594,132.4335,132.7115,5476.0
2023-06-05 10:25:00,138.44,138.51,138.27,138.36,3467.0,132.7115,132.7786,132.5485,132.6348,3467.0
2023-06-05 10:30:00,138.36,138.51,138.21,138.31,9870.0,132.6348,132.7786,132.491,132.5869,9870.0
2023-06-05 10:35:00,138.34,138.61,138.2,138.54,3400.0,132.6156,132.8744,132.4814,132.8073,3400.0
2023-06-05 10:40:00,138.58,138.85,138.46,138.47,8667.0,132.8457,133.1045,132.7306,132.7402,8667.0
2023-06-05 10:45:00,138.25,138.51,138.13,138.51,2403.0,132.5293,132.7786,132.4143,132.7786,2403.0
2023-06-05 10:50:00,138.51,138.68,138.44,138.44,4298.0,132.7786,132.9415,132.7115,132.7115,4298.0
2023-06-05 10:55:00,138.46,138.51,138.22,138.22,3559.0,132.7306,132.7786,132.5006,132.5006,3559.0
2023-06-05 11:00:00,138.33,138.54,138.31,138.31,5138.0,132.606,132.8073,132.5869,132.5869,5138.0
2023-06-05 11:05:00,138.33,138.65,138.32,138.62,7551.0,132.606,132.9128,132.5964,132.884,7551.0
2023-06-05 11:10:00,138.62,138.66,138.4,138.4,4692.0,132.884,132.9224,132.6731,132.6731,4692.0
2023-06-05 11:15:00,138.46,138.54,138.44,138.53,5289.0,132.7306,132.8073,132.7115,132.7978,5289.0
2023-06-05 11:20:00,138.48,138.5,138.42,138.46,4386.0,132.7498,132.769,132.6923,132.7306,4386.0
2023-06-05 11:25:00,138.45,138.54,138.43,138.44,7723.0,132.7211,132.8073,132.7019,132.7115,7723.0
2023-06-05 11:30:00,138.44,138.54,138.44,138.52,4958.0,132.7115,132.8073,132.7115,132.7882,4958.0
2023-06-05 11:35:00,138.48,138.48,138.3,138.37,4619.0,132.7498,132.7498,132.5773,132.6444,4619.0
2023-06-05 11:40:00,138.34,138.54,138.31,138.54,3637.0,132.6156,132.8073,132.5869,132.8073,3637.0
2023-06-05 11:45:00,138.53,138.73,138.53,138.69,6546.0,132.7978,132.9895,132.7978,132.9511,6546.0
2023-06-05 11:50:00,138.71,138.74,138.67,138.7,3514.0,132.9703,132.9991,132.932,132.9607,3514.0
2023-06-05 11:55:00,138.7,138.7,138.44,138.63,5239.0,132.9607,132.9607,132.7115,132.8936,5239.0
2023-06-05 12:00:00,138.63,138.65,138.55,138.56,4316.0,132.8936,132.9128,132.8169,132.8265,4316.0
2023-06-05 12:05:00,138.63,138.74,138.61,138.72,4691.0,132.8936,132.9991,132.8744,132.9799,4691.0
2023-06-05 12:10:00,138.72,138.92,138.71,138.92,4851.0,132.9799,133.1716,132.9703,133.1716,4851.0
2023-06-05 12:15:00,138.92,138.92,138.6,138.61,7587.0,133.1716,133.1716,132.8649,132.8744,7587.0
2023-06-05 12:20:00,138.6,138.62,138.47,138.62,4156.0,132.8649,132.884,132.7402,132.884,4156.0
2023-06-05 12:25:00,138.62,138.86,138.61,138.81,4144.0,132.884,133.1141,132.8744,133.0662,4144.0
2023-06-05 12:30:00,138.77,138.83,138.62,138.62,6447.0,133.0278,133.0853,132.884,132.884,6447.0
2023-06-05 12:35:00,138.62,138.66,138.55,138.66,5598.0,132.884,132.9224,132.8169,132.9224,5598.0
2023-06-05 12:40:00,138.67,138.69,138.57,138.69,5426.0,132.932,132.9511,132.8361,132.9511,5426.0
2023-06-05 12:45:00,138.69,138.89,138.69,138.81,2799.0,132.9511,133.1429,132.9511,133.0662,2799.0
2023-06-05 12:50:00,138.85,138.9,138.78,138.86,4542.0,133.1045,133.1524,133.0374,133.1141,4542.0
2023-06-05 12:55:00,138.85,138.98,138.82,138.96,2850.0,133.1045,133.2291,133.0758,133.21,2850.0
2023-06-05 13:00:00,139.01,139.1,139.01,139.06,5065.0,133.2579,133.3442,133.2579,133.3058,5065.0
2023-06-05 13:05:00,139.09,139.2,139.06,139.16,5129.0,133.3346,133.44,133.3058,133.4017,5129.0
2023-06-05 13:10:00,139.16,139.29,139.02,139.08,8528.0,133.4017,133.5263,133.2675,133.325,8528.0
2023-06-05 13:15:00,139.04,139.12,138.98,139.12,2742.0,133.2866,133.3633,133.2291,133.3633,2742.0
2023-06-05 13:20:00,139.12,139.17,139.08,139.09,3620.0,133.3633,133.4113,133.325,133.3346,3620.0
2023-06-05 13:25:00,139.07,139.1,138.88,138.93,6316.0,133.3154,133.3442,133.1333,133.1812,6316.0
2023-06-05 13:30:00,138.92,139.0,138.9,138.91,4396.0,133.1716,133.2483,133.1524,133.162,4396.0
2023-06-05 13:35:00,138.91,139.02,138.88,138.97,6645.0,133.162,133.2675,133.1333,133.2195,6645.0
2023-06-05 13:40:00,138.95,139.01,138.9,139.0,5504.0,133.2004,133.2579,133.1524,133.2483,5504.0
2023-06-05 13:45:00,139.0,139.18,138.99,139.18,4634.0,133.2483,133.4209,133.2387,133.4209,4634.0
2023-06-05 13:50:00,139.18,139.38,139.17,139.37,6112.0,133.4209,133.6126,133.4113,133.603,6112.0
2023-06-05 13:55:00,139.37,139.5,139.35,139.45,5400.0,133.603,133.7276,133.5838,133.6797,5400.0
2023-06-05 14:00:00,139.45,139.45,139.18,139.22,5316.0,133.6797,133.6797,133.4209,133.4592,5316.0
2023-06-05 14:05:00,139.22,139.22,138.9,139.04,5560.0,133.4592,133.4592,133.1524,133.2866,5560.0
2023-06-05 14:10:00,139.02,139.08,138.98,139.0,5820.0,133.2675,133.325,133.2291,133.2483,5820.0
2023-06-05 14:15:00,139.0,139.09,138.99,139.06,4990.0,133.2483,133.3346,133.2387,133.3058,4990.0
2023-06-05 14:20:00,139.06,139.09,139.0,139.06,2871.0,133.3058,133.3346,133.2483,133.3058,2871.0
2023-06-05 14:25:00,139.06,139.21,139.01,139.21,6566.0,133.3058,133.4496,133.2579,133.4496,6566.0
2023-06-05 14:30:00,139.21,139.31,138.71,138.78,12581.0,133.4496,133.5455,132.9703,133.0374,12581.0
2023-06-05 14:35:00,138.83,138.95,138.68,138.76,6939.0,133.0853,133.2004,132.9415,133.0182,6939.0
2023-06-05 14:40:00,138.8,139.06,138.8,139.05,3464.0,133.0566,133.3058,133.0566,133.2962,3464.0
2023-06-05 14:45:00,139.04,139.04,138.79,138.82,4795.0,133.2866,133.2866,133.047,133.0758,4795.0
2023-06-05 14:50:00,138.82,138.99,138.74,138.97,4358.0,133.0758,133.2387,132.9991,133.2195,4358.0
2023-06-05 14:55:00,138.97,139.05,138.94,139.0,3268.0,133.2195,133.2962,133.1908,133.2483,3268.0
2023-06-05 15:00:00,139.0,139.0,138.66,138.66,7171.0,133.2483,133.2483,132.9224,132.9224,7171.0
2023-06-05 15:05:00,138.58,138.81,138.57,138.65,4531.0,132.8457,133.0662,132.8361,132.9128,4531.0
2023-06-05 15:10:00,138.66,138.92,138.66,138.92,4061.0,132.9224,133.1716,132.9224,133.1716,4061.0
2023-06-05 15:15:00,138.87,138.91,138.77,138.79,7733.0,133.1237,133.162,133.0278,133.047,7733.0
2023-06-05 15:20:00,138.78,138.81,138.66,138.68,10853.0,133.0374,133.0662,132.9224,132.9415,10853.0
2023-06-05 15:25:00,138.68,138.68,138.57,138.57,2294.0,132.9415,132.9415,132.8361,132.8361,2294.0
2023-06-05 15:30:00,138.56,138.58,138.29,138.36,11387.0,132.8265,132.8457,132.5677,132.6348,11387.0
2023-06-05 15:35:00,138.33,138.38,138.24,138.36,11357.0,132.606,132.654,132.5198,132.6348,11357.0
2023-06-05 15:40:00,138.38,138.47,138.31,138.35,15411.0,132.654,132.7402,132.5869,132.6252,15411.0
2023-06-05 15:45:00,138.31,138.43,138.2,138.4,17261.0,132.5869,132.7019,132.4814,132.6731,17261.0
2023-06-05 15:50:00,138.39,138.43,138.12,138.33,39286.0,132.6635,132.7019,132.4047,132.606,39286.0
2023-06-05 15:55:00,138.34,138.34,137.9,137.92,86785.0,132.6156,132.6156,132.1938,132.213,86785.0
2023-06-06 09:30:00,138.33,138.6,138.0,138.6,20978.0,132.606,132.8649,132.2897,132.8649,20978.0
2023-06-06 09:35:00,138.65,139.03,138.64,138.96,5500.0,132.9128,133.2771,132.9032,133.21,5500.0
2023-06-06 09:40:00,138.89,139.18,138.76,139.18,6747.0,133.1429,133.4209,133.0182,133.4209,6747.0
2023-06-06 09:45:00,139.18,139.53,139.11,139.47,5041.0,133.4209,133.7564,133.3538,133.6989,5041.0
2023-06-06 09:50:00,139.49,139.58,139.12,139.32,11620.0,133.718,133.8043,133.3633,133.5551,11620.0
2023-06-06 09:55:00,139.15,139.41,139.06,139.41,2511.0,133.3921,133.6413,133.3058,133.6413,2511.0
2023-06-06 10:00:00,139.49,139.68,139.4,139.58,5934.0,133.718,133.9002,133.6318,133.8043,5934.0
2023-06-06 10:05:00,139.62,139.86,139.62,139.81,4552.0,133.8426,134.0727,133.8426,134.0248,4552.0
2023-06-06 10:10:00,139.93,140.18,139.84,139.86,5725.0,134.1398,134.3795,134.0535,134.0727,5725.0
2023-06-06 10:15:00,139.84,139.93,139.7,139.79,5395.0,134.0535,134.1398,133.9193,134.0056,5395.0
2023-06-06 10:20:00,139.87,139.87,139.53,139.53,2300.0,134.0823,134.0823,133.7564,133.7564,2300.0
2023-06-06 10:25:00,139.54,139.59,139.18,139.28,3741.0,133.766,133.8139,133.4209,133.5167,3741.0
2023-06-06 10:30:00,139.42,139.58,139.33,139.38,3234.0,133.6509,133.8043,133.5646,133.6126,3234.0
2023-06-06 10:35:00,139.37,139.37,139.13,139.15,1761.0,133.603,133.603,133.3729,133.3921,1761.0
2023-06-06 10:40:00,139.1,139.27,139.0,139.24,4620.0,133.3442,133.5071,133.2483,133.4784,4620.0
2023-06-06 10:45:00,139.32,139.5,139.28,139.49,4384.0,133.5551,133.7276,133.5167,133.718,4384.0
2023-06-06 10:50:00,139.57,139.68,139.46,139.55,3040.0,133.7947,133.9002,133.6893,133.7755,3040.0
2023-06-06 10:55:00,139.54,139.63,139.49,139.59,6477.0,133.766,133.8522,133.718,133.8139,6477.0
2023-06-06 11:00:00,139.64,139.7,139.5,139.57,5242.0,133.8618,133.9193,133.7276,133.7947,5242.0
2023-06-06 11:05:00,139.59,139.59,139.27,139.32,909.0,133.8139,133.8139,133.5071,133.5551,909.0
2023-06-06 11:10:00,139.26,139.3,139.01,139.01,2784.0,133.4975,133.5359,133.2579,133.2579,2784.0
2023-06-06 11:15:00,139.0,139.2,138.99,139.07,1409.0,133.2483,133.44,133.2387,133.3154,1409.0
2023-06-06 11:20:00,139.05,139.06,138.71,138.73,2988.0,133.2962,133.3058,132.9703,132.9895,2988.0
2023-06-06 11:25:00,138.64,138.91,138.5,138.91,1600.0,132.9032,133.162,132.769,133.162,1600.0
2023-06-06 11:30:00,138.99,139.06,138.86,139.06,3094.0,133.2387,133.3058,133.1141,133.3058,3094.0
2023-06-06 11:35:00,139.17,139.33,139.04,139.31,6081.0,133.4113,133.5646,133.2866,133.5455,6081.0
2023-06-06 11:40:00,139.31,139.31,139.16,139.21,4479.0,133.5455,133.5455,133.4017,133.4496,4479.0
2023-06-06 11:45:00,139.21,139.23,139.03,139.23,3776.0,133.4496,133.4688,133.2771,133.4688,3776.0
2023-06-06 11:50:00,139.24,139.24,138.97,138.97,2526.0,133.4784,133.4784,133.2195,133.2195,2526.0
2023-06-06 11:55:00,138.96,139.01,138.84,138.84,4033.0,133.21,133.2579,133.0949,133.0949,4033.0
2023-06-06 12:00:00,138.87,138.92,138.79,138.85,3165.0,133.1237,133.1716,133.047,133.1045,3165.0
2023-06-06 12:05:00,138.94,138.97,138.8,138.86,1981.0,133.1908,133.2195,133.0566,133.1141,1981.0
2023-06-06 12:10:00,139.02,139.05,138.84,138.84,32404.0,133.2675,133.2962,133.0949,133.0949,32404.0
2023-06-06 12:15:00,138.78,139.03,138.77,139.03,6857.0,133.0374,133.2771,133.0278,133.2771,6857.0
2023-06-06 12:20:00,139.01,139.09,138.99,139.04,3326.0,133.2579,133.3346,133.2387,133.2866,3326.0
2023-06-06 12:25:00,139.18,139.19,138.96,139.19,9448.0,133.4209,133.4304,133.21,133.4304,9448.0
2023-06-06 12:30:00,139.16,139.16,139.01,139.04,1630.0,133.4017,133.4017,133.2579,133.2866,1630.0
2023-06-06 12:35:00,139.01,139.01,138.79,138.79,1700.0,133.2579,133.2579,133.047,133.047,1700.0
2023-06-06 12:40:00,138.79,138.91,138.76,138.91,1102.0,133.047,133.162,133.0182,133.162,1102.0
2023-06-06 12:45:00,138.94,138.94,138.83,138.83,1566.0,133.1908,133.1908,133.0853,133.0853,1566.0
2023-06-06 12:50:00,138.83,138.91,138.78,138.81,2126.0,133.0853,133.162,133.0374,133.0662,2126.0
2023-06-06 12:55:00,138.77,138.84,138.71,138.77,7495.0,133.0278,133.0949,132.9703,133.0278,7495.0
2023-06-06 13:00:00,138.71,138.71,138.66,138.7,1401.0,132.9703,132.9703,132.9224,132.9607,1401.0
2023-06-06 13:05:00,138.65,138.65,138.52,138.57,7231.0,132.9128,132.9128,132.7882,132.8361,7231.0
2023-06-06 13:10:00,138.56,138.67,138.55,138.63,1403.0,132.8265,132.932,132.8169,132.8936,1403.0
2023-06-06 13:15:00,138.72,138.9,138.7,138.81,8006.0,132.9799,133.1524,132.9607,133.0662,8006.0
2023-06-06 13:20:00,138.81,138.81,138.6,138.69,7801.0,133.0662,133.0662,132.8649,132.9511,7801.0
2023-06-06 13:25:00,138.69,138.7,138.57,138.68,3427.0,132.9511,132.9607,132.8361,132.9415,3427.0
2023-06-06 13:30:00,138.66,138.67,138.58,138.61,2856.0,132.9224,132.932,132.8457,132.8744,2856.0
2023-06-06 13:35:00,138.64,138.77,138.64,138.75,4852.0,132.9032,133.0278,132.9032,133.0086,4852.0
2023-06-06 13:40:00,138.75,138.75,138.64,138.69,3396.0,133.0086,133.0086,132.9032,132.9511,3396.0
2023-06-06 13:45:00,138.64,138.65,138.5,138.62,2474.0,132.9032,132.9128,132.769,132.884,2474.0
2023-06-06 13:50:00,138.61,138.66,138.59,138.62,1360.0,132.8744,132.9224,132.8553,132.884,1360.0
2023-06-06 13:55:00,138.6,138.6,138.41,138.54,1826.0,132.8649,132.8649,132.6827,132.8073,1826.0
2023-06-06 14:00:00,138.54,138.59,138.44,138.56,3832.0,132.8073,132.8553,132.7115,132.8265,3832.0
2023-06-06 14:05:00,138.58,138.63,138.52,138.63,2518.0,132.8457,132.8936,132.7882,132.8936,2518.0
2023-06-06 14:10:00,138.68,138.92,138.67,138.92,2448.0,132.9415,133.1716,132.932,133.1716,2448.0
2023-06-06 14:15:00,138.93,138.95,138.82,138.87,1473.0,133.1812,133.2004,133.0758,133.1237,1473.0
2023-06-06 14:20:00,138.93,139.11,138.93,139.09,2234.0,133.1812,133.3538,133.1812,133.3346,2234.0
2023-06-06 14:25:00,139.12,139.16,139.1,139.16,2199.0,133.3633,133.4017,133.3442,133.4017,2199.0
2023-06-06 14:30:00,139.25,139.25,139.09,139.09,1506.0,133.488,133.488,133.3346,133.3346,1506.0
2023-06-06 14:35:00,139.14,139.25,139.14,139.25,1455.0,133.3825,133.488,133.3825,133.488,1455.0
2023-06-06 14:40:00,139.2,139.31,139.18,139.29,2795.0,133.44,133.5455,133.4209,133.5263,2795.0
2023-06-06 14:45:00,139.29,139.3,139.22,139.28,4255.0,133.5263,133.5359,133.4592,133.5167,4255.0
2023-06-06 14:50:00,139.31,139.35,139.22,139.22,2685.0,133.5455,133.5838,133.4592,133.4592,2685.0
2023-06-06 14:55:00,139.26,139.31,139.21,139.27,2533.0,133.4975,133.5455,133.4496,133.5071,2533.0
2023-06-06 15:00:00,139.3,139.42,139.3,139.39,2245.0,133.5359,133.6509,133.5359,133.6222,2245.0
2023-06-06 15:05:00,139.39,139.45,139.33,139.39,3560.0,133.6222,133.6797,133.5646,133.6222,3560.0
2023-06-06 15:10:00,139.38,139.38,139.29,139.29,1310.0,133.6126,133.6126,133.5263,133.5263,1310.0
2023-06-06 15:15:00,139.27,139.39,139.27,139.37,2885.0,133.5071,133.6222,133.5071,133.603,2885.0
2023-06-06 15:20:00,139.39,139.5,139.34,139.5,3727.0,133.6222,133.7276,133.5742,133.7276,3727.0
2023-06-06 15:25:00,139.55,139.57,139.49,139.53,5514.0,133.7755,133.7947,133.718,133.7564,5514.0
2023-06-06 15:30:00,139.53,139.6,139.45,139.46,7011.0,133.7564,133.8235,133.6797,133.6893,7011.0
2023-06-06 15:35:00,139.42,139.48,139.2,139.25,4423.0,133.6509,133.7084,133.44,133.488,4423.0
2023-06-06 15:40:00,139.24,139.37,139.14,139.33,6431.0,133.4784,133.603,133.3825,133.5646,6431.0
2023-06-06 15:45:00,139.36,139.36,139.25,139.32,7868.0,133.5934,133.5934,133.488,133.5551,7868.0
2023-06-06 15:50:00,139.33,139.46,139.25,139.46,19397.0,133.5646,133.6893,133.488,133.6893,19397.0
2023-06-06 15:55:00,139.49,139.61,139.2,139.21,82044.0,133.718,133.8331,133.44,133.4496,82044.0
2023-06-07 09:30:00,138.44,138.95,138.24,138.72,12846.0,132.7115,133.2004,132.5198,132.9799,12846.0
2023-06-07 09:35:00,138.72,138.95,138.41,138.74,12040.0,132.9799,133.2004,132.6827,132.9991,12040.0
2023-06-07 09:40:00,138.91,139.58,138.91,139.58,5697.0,133.162,133.8043,133.162,133.8043,5697.0
2023-06-07 09:45:00,139.41,139.41,139.09,139.09,5808.0,133.6413,133.6413,133.3346,133.3346,5808.0
2023-06-07 09:50:00,138.86,139.82,138.86,139.71,2077.0,133.1141,134.0344,133.1141,133.9289,2077.0
2023-06-07 09:55:00,139.82,139.99,139.56,139.77,7489.0,134.0344,134.1973,133.7851,133.9864,7489.0
2023-06-07 10:00:00,139.77,139.94,139.44,139.65,4951.0,133.9864,134.1494,133.6701,133.8714,4951.0
2023-06-07 10:05:00,139.58,139.97,139.58,139.97,2100.0,133.8043,134.1782,133.8043,134.1782,2100.0
2023-06-07 10:10:00,139.88,140.27,139.86,140.18,5237.0,134.0919,134.4658,134.0727,134.3795,5237.0
2023-06-07 10:15:00,140.19,140.51,140.19,140.51,2426.0,134.3891,134.6958,134.3891,134.6958,2426.0
2023-06-07 10:20:00,140.35,140.36,140.11,140.11,5492.0,134.5424,134.552,134.3124,134.3124,5492.0
2023-06-07 10:25:00,140.17,140.41,140.16,140.39,2299.0,134.3699,134.6,134.3603,134.5808,2299.0
2023-06-07 10:30:00,140.53,140.62,140.13,140.13,3552.0,134.715,134.8013,134.3315,134.3315,3552.0
2023-06-07 10:35:00,140.05,140.31,139.98,140.31,6269.0,134.2549,134.5041,134.1878,134.5041,6269.0
2023-06-07 10:40:00,140.15,140.33,140.1,140.3,3487.0,134.3507,134.5233,134.3028,134.4945,3487.0
2023-06-07 10:45:00,140.27,140.66,140.27,140.64,4407.0,134.4658,134.8396,134.4658,134.8204,4407.0
2023-06-07 10:50:00,140.57,140.85,140.55,140.85,3395.0,134.7533,135.0218,134.7342,135.0218,3395.0
2023-06-07 10:55:00,140.97,141.08,140.79,140.95,7998.0,135.1368,135.2422,134.9642,135.1176,7998.0
2023-06-07 11:00:00,140.95,141.18,140.94,141.08,3588.0,135.1176,135.3381,135.108,135.2422,3588.0
2023-06-07 11:05:00,141.09,141.19,141.05,141.16,3471.0,135.2518,135.3477,135.2135,135.3189,3471.0
2023-06-07 11:10:00,141.17,141.28,141.13,141.27,7399.0,135.3285,135.434,135.2902,135.4244,7399.0
2023-06-07 11:15:00,141.21,141.3,140.97,140.97,3941.0,135.3669,135.4531,135.1368,135.1368,3941.0
2023-06-07 11:20:00,140.97,141.11,140.97,141.11,2122.0,135.1368,135.271,135.1368,135.271,2122.0
2023-06-07 11:25:00,141.09,141.26,141.09,141.21,6058.0,135.2518,135.4148,135.2518,135.3669,6058.0
2023-06-07 11:30:00,141.19,141.28,141.11,141.16,6281.0,135.3477,135.434,135.271,135.3189,6281.0
2023-06-07 11:35:00,141.09,141.3,141.04,141.04,6266.0,135.2518,135.4531,135.2039,135.2039,6266.0
2023-06-07 11:40:00,141.07,141.2,141.0,141.15,3805.0,135.2326,135.3573,135.1655,135.3093,3805.0
2023-06-07 11:45:00,141.17,141.47,141.17,141.47,3037.0,135.3285,135.6161,135.3285,135.6161,3037.0
2023-06-07 11:50:00,141.49,141.49,141.33,141.38,9543.0,135.6353,135.6353,135.4819,135.5298,9543.0
2023-06-07 11:55:00,141.33,141.37,141.25,141.37,2971.0,135.4819,135.5202,135.4052,135.5202,2971.0
2023-06-07 12:00:00,141.37,141.45,141.27,141.45,5174.0,135.5202,135.5969,135.4244,135.5969,5174.0
2023-06-07 12:05:00,141.46,141.46,141.27,141.3,8813.0,135.6065,135.6065,135.4244,135.4531,8813.0
2023-06-07 12:10:00,141.26,141.38,141.26,141.28,5135.0,135.4148,135.5298,135.4148,135.434,5135.0
2023-06-07 12:15:00,141.28,141.53,141.27,141.5,3672.0,135.434,135.6736,135.4244,135.6449,3672.0
2023-06-07 12:20:00,141.47,141.54,141.23,141.28,9112.0,135.6161,135.6832,135.386,135.434,9112.0
2023-06-07 12:25:00,141.31,141.4,141.24,141.31,4894.0,135.4627,135.549,135.3956,135.4627,4894.0
2023-06-07 12:30:00,141.34,141.45,141.34,141.39,6959.0,135.4915,135.5969,135.4915,135.5394,6959.0
2023-06-07 12:35:00,141.4,141.74,141.36,141.72,12771.0,135.549,135.8749,135.5106,135.8558,12771.0
2023-06-07 12:40:00,141.7,141.7,141.57,141.62,5116.0,135.8366,135.8366,135.712,135.7599,5116.0
2023-06-07 12:45:00,141.8,141.82,141.56,141.6,4724.0,135.9324,135.9516,135.7024,135.7407,4724.0
2023-06-07 12:50:00,141.56,141.69,141.49,141.5,4245.0,135.7024,135.827,135.6353,135.6449,4245.0
2023-06-07 12:55:00,141.5,141.66,141.49,141.58,1360.0,135.6449,135.7982,135.6353,135.7215,1360.0
2023-06-07 13:00:00,141.58,141.58,141.33,141.33,3815.0,135.7215,135.7215,135.4819,135.4819,3815.0
2023-06-07 13:05:00,141.33,141.45,141.3,141.45,4076.0,135.4819,135.5969,135.4531,135.5969,4076.0
2023-06-07 13:10:00,141.55,141.62,141.34,141.4,4864.0,135.6928,135.7599,135.4915,135.549,4864.0
2023-06-07 13:15:00,141.39,141.47,141.39,141.44,4178.0,135.5394,135.6161,135.5394,135.5873,4178.0
2023-06-07 13:20:00,141.44,141.52,141.4,141.47,2805.0,135.5873,135.664,135.549,135.6161,2805.0
2023-06-07 13:25:00,141.47,141.7,141.45,141.62,5052.0,135.6161,135.8366,135.5969,135.7599,5052.0
2023-06-07 13:30:00,141.62,141.66,141.35,141.42,13684.0,135.7599,135.7982,135.5011,135.5682,13684.0
2023-06-07 13:35:00,141.45,141.55,141.45,141.52,2110.0,135.5969,135.6928,135.5969,135.664,2110.0
2023-06-07 13:40:00,141.48,141.69,141.47,141.69,2829.0,135.6257,135.827,135.6161,135.827,2829.0
2023-06-07 13:45:00,141.73,141.8,141.65,141.65,7284.0,135.8653,135.9324,135.7886,135.7886,7284.0
2023-06-07 13:50:00,141.65,141.77,141.56,141.77,3562.0,135.7886,135.9037,135.7024,135.9037,3562.0
2023-06-07 13:55:00,141.77,141.97,141.77,141.79,4761.0,135.9037,136.0954,135.9037,135.9229,4761.0
2023-06-07 14:00:00,141.86,141.91,141.83,141.85,5296.0,135.99,136.0379,135.9612,135.9804,5296.0
2023-06-07 14:05:00,141.9,142.01,141.89,142.0,1707.0,136.0283,136.1338,136.0187,136.1242,1707.0
2023-06-07 14:10:00,141.99,141.99,141.8,141.87,9187.0,136.1146,136.1146,135.9324,135.9995,9187.0
2023-06-07 14:15:00,141.87,141.87,141.69,141.83,14216.0,135.9995,135.9995,135.827,135.9612,14216.0
2023-06-07 14:20:00,141.91,142.0,141.88,141.95,4677.0,136.0379,136.1242,136.0091,136.0762,4677.0
2023-06-07 14:25:00,141.92,141.92,141.79,141.8,3320.0,136.0475,136.0475,135.9229,135.9324,3320.0
2023-06-07 14:30:00,141.86,141.88,141.69,141.76,5126.0,135.99,136.0091,135.827,135.8941,5126.0
2023-06-07 14:35:00,141.73,141.76,141.57,141.76,2994.0,135.8653,135.8941,135.712,135.8941,2994.0
2023-06-07 14:40:00,141.75,141.77,141.66,141.77,8661.0,135.8845,135.9037,135.7982,135.9037,8661.0
2023-06-07 14:45:00,141.73,141.77,141.69,141.73,3222.0,135.8653,135.9037,135.827,135.8653,3222.0
2023-06-07 14:50:00,141.76,141.93,141.74,141.86,9194.0,135.8941,136.0571,135.8749,135.99,9194.0
2023-06-07 14:55:00,141.86,141.91,141.86,141.9,3956.0,135.99,136.0379,135.99,136.0283,3956.0
2023-06-07 15:00:00,141.93,141.97,141.85,141.87,10590.0,136.0571,136.0954,135.9804,135.9995,10590.0
2023-06-07 15:05:00,141.87,141.87,141.78,141.78,2280.0,135.9995,135.9995,135.9133,135.9133,2280.0
2023-06-07 15:10:00,141.79,141.81,141.73,141.8,4035.0,135.9229,135.942,135.8653,135.9324,4035.0
2023-06-07 15:15:00,141.79,141.98,141.79,141.98,5878.0,135.9229,136.105,135.9229,136.105,5878.0
2023-06-07 15:20:00,142.03,142.21,142.03,142.08,9009.0,136.1529,136.3255,136.1529,136.2009,9009.0
2023-06-07 15:25:00,142.04,142.08,141.96,142.04,3655.0,136.1625,136.2009,136.0858,136.1625,3655.0
2023-06-07 15:30:00,142.04,142.1,141.99,141.99,11139.0,136.1625,136.22,136.1146,136.1146,11139.0
2023-06-07 15:35:00,142.02,142.18,141.98,142.0,13062.0,136.1433,136.2967,136.105,136.1242,13062.0
2023-06-07 15:40:00,142.02,142.2,141.95,142.19,12012.0,136.1433,136.3159,136.0762,136.3063,12012.0
2023-06-07 15:45:00,142.21,142.41,142.17,142.34,28008.0,136.3255,136.5172,136.2871,136.4501,28008.0
2023-06-07 15:50:00,142.39,142.39,142.01,142.04,27888.0,136.498,136.498,136.1338,136.1625,27888.0
2023-06-07 15:55:00,142.01,142.08,141.82,141.87,93558.0,136.1338,136.2009,135.9516,135.9995,93558.0
2023-06-08 09:30:00,141.8,142.06,141.47,141.84,22398.0,135.9324,136.1817,135.6161,135.9708,22398.0
2023-06-08 09:35:00,141.96,142.26,141.18,141.19,27068.0,136.0858,136.3734,135.3381,135.3477,27068.0
2023-06-08 09:40:00,141.53,141.55,141.0,141.0,8168.0,135.6736,135.6928,135.1655,135.1655,8168.0
2023-06-08 09:45:00,140.99,141.03,140.06,140.11,26319.0,135.156,135.1943,134.2644,134.3124,26319.0
2023-06-08 09:50:00,140.34,140.59,140.06,140.06,7010.0,134.5329,134.7725,134.2644,134.2644,7010.0
2023-06-08 09:55:00,140.09,140.3,139.74,140.28,5101.0,134.2932,134.4945,133.9577,134.4753,5101.0
2023-06-08 10:00:00,140.37,140.44,140.19,140.26,4653.0,134.5616,134.6287,134.3891,134.4562,4653.0
2023-06-08 10:05:00,140.25,140.5,140.19,140.37,3835.0,134.4466,134.6862,134.3891,134.5616,3835.0
2023-06-08 10:10:00,140.37,140.37,140.19,140.19,4282.0,134.5616,134.5616,134.3891,134.3891,4282.0
2023-06-08 10:15:00,140.3,140.49,140.24,140.49,2650.0,134.4945,134.6766,134.437,134.6766,2650.0
2023-06-08 10:20:00,140.46,140.5,140.24,140.4,14394.0,134.6479,134.6862,134.437,134.5904,14394.0
2023-06-08 10:25:00,140.37,140.44,140.07,140.16,12108.0,134.5616,134.6287,134.274,134.3603,12108.0
2023-06-08 10:30:00,140.18,140.68,140.15,140.15,20321.0,134.3795,134.8588,134.3507,134.3507,20321.0
2023-06-08 10:35:00,140.22,140.24,140.07,140.24,21338.0,134.4178,134.437,134.274,134.437,21338.0
2023-06-08 10:40:00,140.28,140.63,140.28,140.58,29821.0,134.4753,134.8109,134.4753,134.7629,29821.0
2023-06-08 10:45:00,140.63,140.92,140.59,140.92,31203.0,134.8109,135.0889,134.7725,135.0889,31203.0
2023-06-08 10:50:00,140.95,141.03,140.89,140.97,2800.0,135.1176,135.1943,135.0601,135.1368,2800.0
2023-06-08 10:55:00,140.97,141.29,140.92,141.19,5302.0,135.1368,135.4435,135.0889,135.3477,5302.0
2023-06-08 11:00:00,141.28,141.43,140.88,140.9,15475.0,135.434,135.5778,135.0505,135.0697,15475.0
2023-06-08 11:05:00,140.83,140.83,140.54,140.58,2069.0,135.0026,135.0026,134.7246,134.7629,2069.0
2023-06-08 11:10:00,140.47,140.59,140.42,140.58,3870.0,134.6575,134.7725,134.6095,134.7629,3870.0
2023-06-08 11:15:00,140.58,140.61,140.4,140.42,7795.0,134.7629,134.7917,134.5904,134.6095,7795.0
2023-06-08 11:20:00,140.47,140.74,140.45,140.74,7311.0,134.6575,134.9163,134.6383,134.9163,7311.0
2023-06-08 11:25:00,140.68,140.68,140.59,140.62,2453.0,134.8588,134.8588,134.7725,134.8013,2453.0
2023-06-08 11:30:00,140.69,140.75,140.59,140.6,5020.0,134.8684,134.9259,134.7725,134.7821,5020.0
2023-06-08 11:35:00,140.6,140.67,140.54,140.67,2510.0,134.7821,134.8492,134.7246,134.8492,2510.0
2023-06-08 11:40:00,140.71,140.8,140.71,140.77,2486.0,134.8875,134.9738,134.8875,134.9451,2486.0
2023-06-08 11:45:00,140.77,140.77,140.68,140.74,4392.0,134.9451,134.9451,134.8588,134.9163,4392.0
2023-06-08 11:50:00,140.7,140.87,140.67,140.75,2267.0,134.878,135.0409,134.8492,134.9259,2267.0
2023-06-08 11:55:00,140.82,140.88,140.78,140.83,3384.0,134.993,135.0505,134.9546,135.0026,3384.0
2023-06-08 12:00:00,140.85,141.13,140.85,141.09,2945.0,135.0218,135.2902,135.0218,135.2518,2945.0
2023-06-08 12:05:00,141.17,141.36,141.17,141.33,3168.0,135.3285,135.5106,135.3285,135.4819,3168.0
2023-06-08 12:10:00,141.35,141.4,141.24,141.34,5364.0,135.5011,135.549,135.3956,135.4915,5364.0
2023-06-08 12:15:00,141.33,141.43,141.33,141.37,8843.0,135.4819,135.5778,135.4819,135.5202,8843.0
2023-06-08 12:20:00,141.41,141.47,141.25,141.31,3733.0,135.5586,135.6161,135.4052,135.4627,3733.0
2023-06-08 12:25:00,141.29,141.43,141.21,141.33,5357.0,135.4435,135.5778,135.3669,135.4819,5357.0
2023-06-08 12:30:00,141.29,141.44,141.29,141.44,2070.0,135.4435,135.5873,135.4435,135.5873,2070.0
2023-06-08 12:35:00,141.44,141.47,141.4,141.4,8778.0,135.5873,135.6161,135.549,135.549,8778.0
2023-06-08 12:40:00,141.45,141.54,141.41,141.46,1050.0,135.5969,135.6832,135.5586,135.6065,1050.0
2023-06-08 12:45:00,141.54,141.64,141.41,141.64,15159.0,135.6832,135.7791,135.5586,135.7791,15159.0
2023-06-08 12:50:00,141.61,141.67,141.53,141.63,4547.0,135.7503,135.8078,135.6736,135.7695,4547.0
2023-06-08 12:55:00,141.65,141.88,141.64,141.68,14763.0,135.7886,136.0091,135.7791,135.8174,14763.0
2023-06-08 13:00:00,141.69,141.9,141.69,141.78,14015.0,135.827,136.0283,135.827,135.9133,14015.0
2023-06-08 13:05:00,141.78,141.78,141.56,141.56,3598.0,135.9133,135.9133,135.7024,135.7024,3598.0
2023-06-08 13:10:00,141.6,141.62,141.47,141.59,4160.0,135.7407,135.7599,135.6161,135.7311,4160.0
2023-06-08 13:15:00,141.62,141.77,141.62,141.71,1019.0,135.7599,135.9037,135.7599,135.8462,1019.0
2023-06-08 13:20:00,141.72,141.73,141.6,141.61,3556.0,135.8558,135.8653,135.7407,135.7503,3556.0
2023-06-08 13:25:00,141.55,141.6,141.46,141.48,4924.0,135.6928,135.7407,135.6065,135.6257,4924.0
2023-06-08 13:30:00,141.49,141.58,141.49,141.53,3242.0,135.6353,135.7215,135.6353,135.6736,3242.0
2023-06-08 13:35:00,141.56,141.7,141.56,141.69,2749.0,135.7024,135.8366,135.7024,135.827,2749.0
2023-06-08 13:40:00,141.69,141.69,141.59,141.61,8204.0,135.827,135.827,135.7311,135.7503,8204.0
2023-06-08 13:45:00,141.59,141.59,141.43,141.45,6395.0,135.7311,135.7311,135.5778,135.5969,6395.0
2023-06-08 13:50:00,141.44,141.53,141.38,141.38,4503.0,135.5873,135.6736,135.5298,135.5298,4503.0
2023-06-08 13:55:00,141.34,141.45,141.33,141.34,5584.0,135.4915,135.5969,135.4819,135.4915,5584.0
2023-06-08 14:00:00,141.34,141.49,141.34,141.4,11009.0,135.4915,135.6353,135.4915,135.549,11009.0
2023-06-08 14:05:00,141.41,141.41,141.32,141.36,1681.0,135.5586,135.5586,135.4723,135.5106,1681.0
2023-06-08 14:10:00,141.35,141.48,141.32,141.46,2708.0,135.5011,135.6257,135.4723,135.6065,2708.0
2023-06-08 14:15:00,141.44,141.57,141.44,141.47,4417.0,135.5873,135.712,135.5873,135.6161,4417.0
2023-06-08 14:20:00,141.49,141.67,141.48,141.67,5001.0,135.6353,135.8078,135.6257,135.8078,5001.0
2023-06-08 14:25:00,141.64,141.69,141.59,141.64,7814.0,135.7791,135.827,135.7311,135.7791,7814.0
2023-06-08 14:30:00,141.65,141.86,141.62,141.86,4565.0,135.7886,135.99,135.7599,135.99,4565.0
2023-06-08 14:35:00,141.85,141.99,141.85,141.93,15751.0,135.9804,136.1146,135.9804,136.0571,15751.0
2023-06-08 14:40:00,141.95,141.97,141.81,141.86,7071.0,136.0762,136.0954,135.942,135.99,7071.0
2023-06-08 14:45:00,141.86,141.92,141.79,141.83,7705.0,135.99,136.0475,135.9229,135.9612,7705.0
2023-06-08 14:50:00,141.82,141.95,141.82,141.91,9138.0,135.9516,136.0762,135.9516,136.0379,9138.0
2023-06-08 14:55:00,141.91,141.93,141.84,141.89,9686.0,136.0379,136.0571,135.9708,136.0187,9686.0
2023-06-08 15:00:00,141.92,141.95,141.84,141.85,8341.0,136.0475,136.0762,135.9708,135.9804,8341.0
2023-06-08 15:05:00,141.83,141.87,141.51,141.61,21322.0,135.9612,135.9995,135.6544,135.7503,21322.0
2023-06-08 15:10:00,141.59,141.64,141.31,141.31,52478.0,135.7311,135.7791,135.4627,135.4627,52478.0
2023-06-08 15:15:00,141.37,141.55,141.17,141.18,37294.0,135.5202,135.6928,135.3285,135.3381,37294.0
2023-06-08 15:20:00,141.18,141.43,141.17,141.39,13773.0,135.3381,135.5778,135.3285,135.5394,13773.0
2023-06-08 15:25:00,141.34,141.41,141.28,141.41,4517.0,135.4915,135.5586,135.434,135.5586,4517.0
2023-06-08 15:30:00,141.38,141.5,141.26,141.32,12495.0,135.5298,135.6449,135.4148,135.4723,12495.0
2023-06-08 15:35:00,141.33,141.34,141.23,141.31,9332.0,135.4819,135.4915,135.386,135.4627,9332.0
2023-06-08 15:40:00,141.34,141.5,141.31,141.45,11052.0,135.4915,135.6449,135.4627,135.5969,11052.0
2023-06-08 15:45:00,141.43,141.48,141.29,141.43,22958.0,135.5778,135.6257,135.4435,135.5778,22958.0
2023-06-08 15:50:00,141.47,141.59,141.15,141.31,54576.0,135.6161,135.7311,135.3093,135.4627,54576.0
2023-06-08 15:55:00,141.31,141.35,141.09,141.17,81673.0,135.4627,135.5011,135.2518,135.3285,81673.0
2023-06-09 09:30:00,140.52,141.36,140.35,140.85,8003.0,134.7054,135.5106,134.5424,135.0218,8003.0
2023-06-09 09:35:00,140.84,141.15,139.75,140.28,7872.0,135.0122,135.3093,133.9673,134.4753,7872.0
2023-06-09 09:40:00,140.39,140.44,139.9,140.03,1337.0,134.5808,134.6287,134.1111,134.2357,1337.0
2023-06-09 09:45:00,139.83,140.1,139.66,139.67,4619.0,134.044,134.3028,133.881,133.8906,4619.0
2023-06-09 09:50:00,139.84,140.02,139.68,139.75,1671.0,134.0535,134.2261,133.9002,133.9673,1671.0
2023-06-09 09:55:00,139.68,139.93,139.65,139.86,4216.0,133.9002,134.1398,133.8714,134.0727,4216.0
2023-06-09 10:00:00,140.01,140.36,140.01,140.32,3389.0,134.2165,134.552,134.2165,134.5137,3389.0
2023-06-09 10:05:00,140.26,140.54,140.26,140.38,12306.0,134.4562,134.7246,134.4562,134.5712,12306.0
2023-06-09 10:10:00,140.36,140.58,140.28,140.58,10447.0,134.552,134.7629,134.4753,134.7629,10447.0
2023-06-09 10:15:00,140.6,140.75,140.48,140.62,3323.0,134.7821,134.9259,134.6671,134.8013,3323.0
2023-06-09 10:20:00,140.59,140.59,140.41,140.43,2718.0,134.7725,134.7725,134.6,134.6191,2718.0
2023-06-09 10:25:00,140.38,140.63,140.38,140.51,4182.0,134.5712,134.8109,134.5712,134.6958,4182.0
2023-06-09 10:30:00,140.51,140.66,140.37,140.37,2503.0,134.6958,134.8396,134.5616,134.5616,2503.0
2023-06-09 10:35:00,140.37,140.47,140.23,140.35,3840.0,134.5616,134.6575,134.4274,134.5424,3840.0
2023-06-09 10:40:00,140.33,140.52,140.27,140.5,2883.0,134.5233,134.7054,134.4658,134.6862,2883.0
2023-06-09 10:45:00,140.52,140.72,140.49,140.59,3147.0,134.7054,134.8971,134.6766,134.7725,3147.0
2023-06-09 10:50:00,140.55,140.68,140.39,140.46,2528.0,134.7342,134.8588,134.5808,134.6479,2528.0
2023-06-09 10:55:00,140.47,140.56,140.3,140.43,3947.0,134.6575,134.7438,134.4945,134.6191,3947.0
2023-06-09 11:00:00,140.38,140.39,140.22,140.22,1157.0,134.5712,134.5808,134.4178,134.4178,1157.0
2023-06-09 11:05:00,140.23,140.34,140.2,140.22,1771.0,134.4274,134.5329,134.3986,134.4178,1771.0
2023-06-09 11:10:00,140.26,140.33,140.2,140.22,1230.0,134.4562,134.5233,134.3986,134.4178,1230.0
2023-06-09 11:15:00,140.21,140.26,140.12,140.12,2382.0,134.4082,134.4562,134.322,134.322,2382.0
2023-06-09 11:20:00,140.11,140.12,139.78,139.78,1663.0,134.3124,134.322,133.996,133.996,1663.0
2023-06-09 11:25:00,139.63,139.77,139.57,139.76,1300.0,133.8522,133.9864,133.7947,133.9769,1300.0
2023-06-09 11:30:00,139.73,139.75,139.46,139.54,3942.0,133.9481,133.9673,133.6893,133.766,3942.0
2023-06-09 11:35:00,139.62,139.67,139.54,139.58,5794.0,133.8426,133.8906,133.766,133.8043,5794.0
2023-06-09 11:40:00,139.55,139.69,139.54,139.63,1408.0,133.7755,133.9098,133.766,133.8522,1408.0
2023-06-09 11:45:00,139.68,139.69,139.41,139.42,4028.0,133.9002,133.9098,133.6413,133.6509,4028.0
2023-06-09 11:50:00,139.39,139.43,139.08,139.19,15031.0,133.6222,133.6605,133.325,133.4304,15031.0
2023-06-09 11:55:00,139.19,139.2,139.04,139.14,5613.0,133.4304,133.44,133.2866,133.3825,5613.0
2023-06-09 12:00:00,139.14,139.18,139.02,139.09,6627.0,133.3825,133.4209,133.2675,133.3346,6627.0
2023-06-09 12:05:00,139.09,139.16,139.0,139.16,11120.0,133.3346,133.4017,133.2483,133.4017,11120.0
2023-06-09 12:10:00,139.12,139.28,139.11,139.2,5804.0,133.3633,133.5167,133.3538,133.44,5804.0
2023-06-09 12:15:00,139.18,139.21,139.08,139.14,5381.0,133.4209,133.4496,133.325,133.3825,5381.0
2023-06-09 12:20:00,139.15,139.15,138.99,138.99,4654.0,133.3921,133.3921,133.2387,133.2387,4654.0
2023-06-09 12:25:00,138.95,138.95,138.77,138.88,5468.0,133.2004,133.2004,133.0278,133.1333,5468.0
2023-06-09 12:30:00,138.84,139.08,138.84,139.05,7743.0,133.0949,133.325,133.0949,133.2962,7743.0
2023-06-09 12:35:00,139.06,139.06,138.86,138.93,5858.0,133.3058,133.3058,133.1141,133.1812,5858.0
2023-06-09 12:40:00,138.96,139.16,138.96,139.12,5612.0,133.21,133.4017,133.21,133.3633,5612.0
2023-06-09 12:45:00,139.15,139.29,139.11,139.28,7578.0,133.3921,133.5263,133.3538,133.5167,7578.0
2023-06-09 12:50:00,139.28,139.39,139.28,139.33,7433.0,133.5167,133.6222,133.5167,133.5646,7433.0
2023-06-09 12:55:00,139.34,139.53,139.3,139.52,6063.0,133.5742,133.7564,133.5359,133.7468,6063.0
2023-06-09 13:00:00,139.57,139.6,139.43,139.44,1824.0,133.7947,133.8235,133.6605,133.6701,1824.0
2023-06-09 13:05:00,139.4,139.55,139.36,139.53,12228.0,133.6318,133.7755,133.5934,133.7564,12228.0
2023-06-09 13:10:00,139.53,139.63,139.44,139.56,6400.0,133.7564,133.8522,133.6701,133.7851,6400.0
2023-06-09 13:15:00,139.55,139.56,139.34,139.41,2777.0,133.7755,133.7851,133.5742,133.6413,2777.0
2023-06-09 13:20:00,139.4,139.4,139.28,139.33,4252.0,133.6318,133.6318,133.5167,133.5646,4252.0
2023-06-09 13:25:00,139.31,139.37,139.27,139.37,2483.0,133.5455,133.603,133.5071,133.603,2483.0
2023-06-09 13:30:00,139.46,139.58,139.46,139.56,1836.0,133.6893,133.8043,133.6893,133.7851,1836.0
2023-06-09 13:35:00,139.59,139.59,139.52,139.52,3911.0,133.8139,133.8139,133.7468,133.7468,3911.0
2023-06-09 13:40:00,139.5,139.57,139.48,139.54,3366.0,133.7276,133.7947,133.7084,133.766,3366.0
2023-06-09 13:45:00,139.53,139.75,139.5,139.65,4064.0,133.7564,133.9673,133.7276,133.8714,4064.0
2023-06-09 13:50:00,139.63,139.69,139.51,139.56,3709.0,133.8522,133.9098,133.7372,133.7851,3709.0
2023-06-09 13:55:00,139.55,139.58,139.47,139.58,3283.0,133.7755,133.8043,133.6989,133.8043,3283.0
2023-06-09 14:00:00,139.56,139.56,139.48,139.52,5286.0,133.7851,133.7851,133.7084,133.7468,5286.0
2023-06-09 14:05:00,139.48,139.67,139.48,139.67,5459.0,133.7084,133.8906,133.7084,133.8906,5459.0
2023-06-09 14:10:00,139.66,139.76,139.66,139.67,2133.0,133.881,133.9769,133.881,133.8906,2133.0
2023-06-09 14:15:00,139.7,139.7,139.59,139.65,3277.0,133.9193,133.9193,133.8139,133.8714,3277.0
2023-06-09 14:20:00,139.67,139.89,139.67,139.89,5979.0,133.8906,134.1015,133.8906,134.1015,5979.0
2023-06-09 14:25:00,139.9,140.06,139.86,140.0,15367.0,134.1111,134.2644,134.0727,134.2069,15367.0
2023-06-09 14:30:00,140.09,140.2,140.01,140.16,8624.0,134.2932,134.3986,134.2165,134.3603,8624.0
2023-06-09 14:35:00,140.16,140.19,140.07,140.07,7079.0,134.3603,134.3891,134.274,134.274,7079.0
2023-06-09 14:40:00,140.03,140.06,139.99,140.05,6015.0,134.2357,134.2644,134.1973,134.2549,6015.0
2023-06-09 14:45:00,140.05,140.14,140.01,140.11,5728.0,134.2549,134.3411,134.2165,134.3124,5728.0
2023-06-09 14:50:00,140.11,140.13,140.01,140.01,3982.0,134.3124,134.3315,134.2165,134.2165,3982.0
2023-06-09 14:55:00,139.92,140.07,139.91,140.07,2476.0,134.1302,134.274,134.1206,134.274,2476.0
2023-06-09 15:00:00,140.05,140.28,140.05,140.28,4092.0,134.2549,134.4753,134.2549,134.4753,4092.0
2023-06-09 15:05:00,140.29,140.31,140.09,140.09,6266.0,134.4849,134.5041,134.2932,134.2932,6266.0
2023-06-09 15:10:00,140.1,140.22,140.07,140.18,4199.0,134.3028,134.4178,134.274,134.3795,4199.0
2023-06-09 15:15:00,140.2,140.27,140.17,140.27,4017.0,134.3986,134.4658,134.3699,134.4658,4017.0
2023-06-09 15:20:00,140.23,140.28,140.19,140.19,3690.0,134.4274,134.4753,134.3891,134.3891,3690.0
2023-06-09 15:25:00,140.2,140.2,140.14,140.18,5150.0,134.3986,134.3986,134.3411,134.3795,5150.0
2023-06-09 15:30:00,140.18,140.2,140.04,140.07,7124.0,134.3795,134.3986,134.2453,134.274,7124.0
2023-06-09 15:35:00,140.05,140.07,139.75,139.93,10469.0,134.2549,134.274,133.9673,134.1398,10469.0
2023-06-09 15:40:00,139.93,140.05,139.9,140.0,7115.0,134.1398,134.2549,134.1111,134.2069,7115.0
2023-06-09 15:45:00,139.99,140.05,139.96,140.01,16759.0,134.1973,134.2549,134.1686,134.2165,16759.0
2023-06-09 15:50:00,139.99,140.15,139.83,139.91,30115.0,134.1973,134.3507,134.044,134.1206,30115.0
2023-06-09 15:55:00,139.89,139.95,139.59,139.7,89342.0,134.1015,134.159,133.8139,133.9193,89342.0
2023-06-12 09:30:00,140.01,140.34,139.6,140.34,41009.0,134.2165,134.5329,133.8235,134.5329,41009.0
2023-06-12 09:35:00,140.34,140.54,139.73,140.3,5460.0,134.5329,134.7246,133.9481,134.4945,5460.0
2023-06-12 09:40:00,139.79,140.63,139.79,140.31,3897.0,134.0056,134.8109,134.0056,134.5041,3897.0
2023-06-12 09:45:00,140.25,140.25,139.73,140.08,9663.0,134.4466,134.4466,133.9481,134.2836,9663.0
2023-06-12 09:50:00,140.08,140.24,139.96,140.19,14505.0,134.2836,134.437,134.1686,134.3891,14505.0
2023-06-12 09:55:00,140.27,140.4,140.11,140.27,4713.0,134.4658,134.5904,134.3124,134.4658,4713.0
2023-06-12 10:00:00,140.19,140.3,139.96,140.28,6966.0,134.3891,134.4945,134.1686,134.4753,6966.0
2023-06-12 10:05:00,140.31,140.5,140.23,140.42,4685.0,134.5041,134.6862,134.4274,134.6095,4685.0
2023-06-12 10:10:00,140.43,140.75,140.36,140.75,13418.0,134.6191,134.9259,134.552,134.9259,13418.0
2023-06-12 10:15:00,140.8,140.92,140.66,140.79,4607.0,134.9738,135.0889,134.8396,134.9642,4607.0
2023-06-12 10:20:00,140.75,140.75,140.41,140.48,12692.0,134.9259,134.9259,134.6,134.6671,12692.0
2023-06-12 10:25:00,140.49,140.58,140.39,140.58,5573.0,134.6766,134.7629,134.5808,134.7629,5573.0
2023-06-12 10:30:00,140.56,140.56,140.45,140.52,7195.0,134.7438,134.7438,134.6383,134.7054,7195.0
2023-06-12 10:35:00,140.47,140.47,140.28,140.29,3353.0,134.6575,134.6575,134.4753,134.4849,3353.0
2023-06-12 10:40:00,140.3,140.34,140.23,140.26,2950.0,134.4945,134.5329,134.4274,134.4562,2950.0
2023-06-12 10:45:00,140.26,140.26,140.06,140.1,5157.0,134.4562,134.4562,134.2644,134.3028,5157.0
2023-06-12 10:50:00,140.1,140.28,140.03,140.22,12851.0,134.3028,134.4753,134.2357,134.4178,12851.0
2023-06-12 10:55:00,140.27,140.55,140.27,140.45,13306.0,134.4658,134.7342,134.4658,134.6383,13306.0
2023-06-12 11:00:00,140.48,140.52,140.36,140.37,7400.0,134.6671,134.7054,134.552,134.5616,7400.0
2023-06-12 11:05:00,140.39,140.43,140.33,140.35,3072.0,134.5808,134.6191,134.5233,134.5424,3072.0
2023-06-12 11:10:00,140.39,140.39,140.3,140.3,3201.0,134.5808,134.5808,134.4945,134.4945,3201.0
2023-06-12 11:15:00,140.35,140.35,140.15,140.2,9225.0,134.5424,134.5424,134.3507,134.3986,9225.0
2023-06-12 11:20:00,140.14,140.18,140.12,140.16,1800.0,134.3411,134.3795,134.322,134.3603,1800.0
2023-06-12 11:25:00,140.14,140.22,140.08,140.11,5235.0,134.3411,134.4178,134.2836,134.3124,5235.0
2023-06-12 11:30:00,140.15,140.2,140.03,140.08,3972.0,134.3507,134.3986,134.2357,134.2836,3972.0
2023-06-12 11:35:00,140.12,140.16,140.03,140.1,2312.0,134.322,134.3603,134.2357,134.3028,2312.0
2023-06-12 11:40:00,140.1,140.16,140.08,140.14,4267.0,134.3028,134.3603,134.2836,134.3411,4267.0
2023-06-12 11:45:00,140.08,140.08,139.97,140.06,9017.0,134.2836,134.2836,134.1782,134.2644,9017.0
2023-06-12 11:50:00,140.07,140.19,140.07,140.13,4646.0,134.274,134.3891,134.274,134.3315,4646.0
2023-06-12 11:55:00,140.16,140.17,140.07,140.16,3414.0,134.3603,134.3699,134.274,134.3603,3414.0
2023-06-12 12:00:00,140.16,140.21,140.12,140.17,6453.0,134.3603,134.4082,134.322,134.3699,6453.0
2023-06-12 12:05:00,140.14,140.18,140.11,140.18,5031.0,134.3411,134.3795,134.3124,134.3795,5031.0
2023-06-12 12:10:00,140.15,140.27,140.13,140.26,4222.0,134.3507,134.4658,134.3315,134.4562,4222.0
2023-06-12 12:15:00,140.25,140.28,140.16,140.17,3359.0,134.4466,134.4753,134.3603,134.3699,3359.0
2023-06-12 12:20:00,140.13,140.16,140.06,140.16,3201.0,134.3315,134.3603,134.2644,134.3603,3201.0
2023-06-12 12:25:00,140.13,140.16,140.1,140.15,1058.0,134.3315,134.3603,134.3028,134.3507,1058.0
2023-06-12 12:30:00,140.12,140.22,140.12,140.12,3603.0,134.322,134.4178,134.322,134.322,3603.0
2023-06-12 12:35:00,140.1,140.22,140.1,140.22,6149.0,134.3028,134.4178,134.3028,134.4178,6149.0
2023-06-12 12:40:00,140.22,140.27,140.19,140.22,4520.0,134.4178,134.4658,134.3891,134.4178,4520.0
2023-06-12 12:45:00,140.25,140.3,140.21,140.27,19230.0,134.4466,134.4945,134.4082,134.4658,19230.0
2023-06-12 12:50:00,140.25,140.27,140.13,140.19,8621.0,134.4466,134.4658,134.3315,134.3891,8621.0
2023-06-12 12:55:00,140.21,140.23,140.16,140.21,5063.0,134.4082,134.4274,134.3603,134.4082,5063.0
2023-06-12 13:00:00,140.23,140.28,140.16,140.18,3915.0,134.4274,134.4753,134.3603,134.3795,3915.0
2023-06-12 13:05:00,140.18,140.18,140.05,140.05,3773.0,134.3795,134.3795,134.2549,134.2549,3773.0
2023-06-12 13:10:00,140.07,140.13,140.07,140.08,4400.0,134.274,134.3315,134.274,134.2836,4400.0
2023-06-12 13:15:00,140.12,140.12,140.02,140.06,4968.0,134.322,134.322,134.2261,134.2644,4968.0
2023-06-12 13:20:00,140.08,140.13,140.04,140.05,3103.0,134.2836,134.3315,134.2453,134.2549,3103.0
2023-06-12 13:25:00,140.0,140.06,139.98,139.98,5129.0,134.2069,134.2644,134.1878,134.1878,5129.0
2023-06-12 13:30:00,139.99,140.0,139.88,139.88,4276.0,134.1973,134.2069,134.0919,134.0919,4276.0
2023-06-12 13:35:00,139.89,140.0,139.86,140.0,3502.0,134.1015,134.2069,134.0727,134.2069,3502.0
2023-06-12 13:40:00,139.99,140.05,139.98,140.03,5090.0,134.1973,134.2549,134.1878,134.2357,5090.0
2023-06-12 13:45:00,140.05,140.07,139.99,140.0,6786.0,134.2549,134.274,134.1973,134.2069,6786.0
2023-06-12 13:50:00,140.0,140.03,139.94,140.0,1972.0,134.2069,134.2357,134.1494,134.2069,1972.0
2023-06-12 13:55:00,140.0,140.02,139.99,140.0,3000.0,134.2069,134.2261,134.1973,134.2069,3000.0
2023-06-12 14:00:00,140.03,140.03,139.99,140.01,3337.0,134.2357,134.2357,134.1973,134.2165,3337.0
2023-06-12 14:05:00,139.98,140.2,139.97,140.19,5096.0,134.1878,134.3986,134.1782,134.3891,5096.0
2023-06-12 14:10:00,140.18,140.2,140.12,140.13,5728.0,134.3795,134.3986,134.322,134.3315,5728.0
2023-06-12 14:15:00,140.14,140.18,140.13,140.13,5999.0,134.3411,134.3795,134.3315,134.3315,5999.0
2023-06-12 14:20:00,140.17,140.26,140.13,140.26,3758.0,134.3699,134.4562,134.3315,134.4562,3758.0
2023-06-12 14:25:00,140.28,140.3,140.22,140.22,7458.0,134.4753,134.4945,134.4178,134.4178,7458.0
2023-06-12 14:30:00,140.25,140.31,140.21,140.31,1820.0,134.4466,134.5041,134.4082,134.5041,1820.0
2023-06-12 14:35:00,140.3,140.31,140.22,140.28,2704.0,134.4945,134.5041,134.4178,134.4753,2704.0
2023-06-12 14:40:00,140.31,140.45,140.31,140.4,2050.0,134.5041,134.6383,134.5041,134.5904,2050.0
2023-06-12 14:45:00,140.41,140.46,140.36,140.41,3320.0,134.6,134.6479,134.552,134.6,3320.0
2023-06-12 14:50:00,140.43,140.45,140.33,140.41,2950.0,134.6191,134.6383,134.5233,134.6,2950.0
2023-06-12 14:55:00,140.42,140.45,140.35,140.45,2793.0,134.6095,134.6383,134.5424,134.6383,2793.0
2023-06-12 15:00:00,140.44,140.53,140.43,140.52,10204.0,134.6287,134.715,134.6191,134.7054,10204.0
2023-06-12 15:05:00,140.5,140.5,140.33,140.36,6293.0,134.6862,134.6862,134.5233,134.552,6293.0
2023-06-12 15:10:00,140.33,140.54,140.33,140.52,16064.0,134.5233,134.7246,134.5233,134.7054,16064.0
2023-06-12 15:15:00,140.52,140.64,140.51,140.57,17247.0,134.7054,134.8204,134.6958,134.7533,17247.0
2023-06-12 15:20:00,140.56,140.56,140.43,140.53,10200.0,134.7438,134.7438,134.6191,134.715,10200.0
2023-06-12 15:25:00,140.56,140.59,140.51,140.56,7648.0,134.7438,134.7725,134.6958,134.7438,7648.0
2023-06-12 15:30:00,140.55,140.62,140.5,140.52,33573.0,134.7342,134.8013,134.6862,134.7054,33573.0
2023-06-12 15:35:00,140.52,140.59,140.41,140.46,15445.0,134.7054,134.7725,134.6,134.6479,15445.0
2023-06-12 15:40:00,140.47,140.51,140.37,140.39,17085.0,134.6575,134.6958,134.5616,134.5808,17085.0
2023-06-12 15:45:00,140.39,140.4,140.06,140.16,29952.0,134.5808,134.5904,134.2644,134.3603,29952.0
2023-06-12 15:50:00,140.17,140.22,139.9,140.02,67080.0,134.3699,134.4178,134.1111,134.2261,67080.0
2023-06-12 15:55:00,140.02,140.04,139.8,140.03,130385.0,134.2261,134.2453,134.0152,134.2357,130385.0
2023-06-13 09:30:00,140.05,141.4,140.05,141.35,12153.0,134.2549,135.549,134.2549,135.5011,12153.0
2023-06-13 09:35:00,140.95,141.24,140.8,141.24,2459.0,135.1176,135.3956,134.9738,135.3956,2459.0
2023-06-13 09:40:00,141.27,141.63,141.0,141.27,17092.0,135.4244,135.7695,135.1655,135.4244,17092.0
2023-06-13 09:45:00,141.51,141.94,141.51,141.91,2957.0,135.6544,136.0666,135.6544,136.0379,2957.0
2023-06-13 09:50:00,141.82,141.82,141.32,141.4,6155.0,135.9516,135.9516,135.4723,135.549,6155.0
2023-06-13 09:55:00,141.41,141.57,140.94,140.98,8585.0,135.5586,135.712,135.108,135.1464,8585.0
2023-06-13 10:00:00,141.04,141.05,140.68,140.83,7342.0,135.2039,135.2135,134.8588,135.0026,7342.0
2023-06-13 10:05:00,140.82,141.11,140.82,141.11,18758.0,134.993,135.271,134.993,135.271,18758.0
2023-06-13 10:10:00,141.05,141.24,140.78,140.86,9153.0,135.2135,135.3956,134.9546,135.0313,9153.0
2023-06-13 10:15:00,140.86,140.96,140.58,140.96,6557.0,135.0313,135.1272,134.7629,135.1272,6557.0
2023-06-13 10:20:00,140.9,141.23,140.9,141.19,8690.0,135.0697,135.386,135.0697,135.3477,8690.0
2023-06-13 10:25:00,141.19,141.54,141.19,141.54,5763.0,135.3477,135.6832,135.3477,135.6832,5763.0
2023-06-13 10:30:00,141.52,141.56,141.18,141.23,10623.0,135.664,135.7024,135.3381,135.386,10623.0
2023-06-13 10:35:00,141.28,141.43,141.27,141.32,7452.0,135.434,135.5778,135.4244,135.4723,7452.0
2023-06-13 10:40:00,141.38,141.47,141.22,141.41,13144.0,135.5298,135.6161,135.3764,135.5586,13144.0
2023-06-13 10:45:00,141.42,141.56,141.36,141.45,27161.0,135.5682,135.7024,135.5106,135.5969,27161.0
2023-06-13 10:50:00,141.43,141.52,141.13,141.24,27133.0,135.5778,135.664,135.2902,135.3956,27133.0
2023-06-13 10:55:00,141.21,141.72,141.16,141.72,47366.0,135.3669,135.8558,135.3189,135.8558,47366.0
2023-06-13 11:00:00,141.71,141.78,141.52,141.52,6083.0,135.8462,135.9133,135.664,135.664,6083.0
2023-06-13 11:05:00,141.49,141.49,141.24,141.24,2315.0,135.6353,135.6353,135.3956,135.3956,2315.0
2023-06-13 11:10:00,141.24,141.52,141.23,141.48,7590.0,135.3956,135.664,135.386,135.6257,7590.0
2023-06-13 11:15:00,141.5,141.58,141.4,141.54,18722.0,135.6449,135.7215,135.549,135.6832,18722.0
2023-06-13 11:20:00,141.53,141.91,141.48,141.68,11194.0,135.6736,136.0379,135.6257,135.8174,11194.0
2023-06-13 11:25:00,141.64,141.67,141.48,141.48,2772.0,135.7791,135.8078,135.6257,135.6257,2772.0
2023-06-13 11:30:00,141.5,141.54,141.23,141.36,5964.0,135.6449,135.6832,135.386,135.5106,5964.0
2023-06-13 11:35:00,141.32,141.32,141.02,141.02,2484.0,135.4723,135.4723,135.1847,135.1847,2484.0
2023-06-13 11:40:00,141.1,141.32,141.1,141.31,5404.0,135.2614,135.4723,135.2614,135.4627,5404.0
2023-06-13 11:45:00,141.26,141.26,141.07,141.12,11419.0,135.4148,135.4148,135.2326,135.2806,11419.0
2023-06-13 11:50:00,141.15,141.36,141.13,141.26,11657.0,135.3093,135.5106,135.2902,135.4148,11657.0
2023-06-13 11:55:00,141.23,141.26,140.94,140.96,9436.0,135.386,135.4148,135.108,135.1272,9436.0
2023-06-13 12:00:00,140.9,141.01,140.86,140.96,7251.0,135.0697,135.1751,135.0313,135.1272,7251.0
2023-06-13 12:05:00,140.99,141.12,140.94,141.12,12031.0,135.156,135.2806,135.108,135.2806,12031.0
2023-06-13 12:10:00,141.09,141.15,141.04,141.11,14399.0,135.2518,135.3093,135.2039,135.271,14399.0
2023-06-13 12:15:00,141.14,141.19,141.13,141.17,12272.0,135.2998,135.3477,135.2902,135.3285,12272.0
2023-06-13 12:20:00,141.19,141.28,141.13,141.25,24506.0,135.3477,135.434,135.2902,135.4052,24506.0
2023-06-13 12:25:00,141.25,141.35,141.14,141.31,23182.0,135.4052,135.5011,135.2998,135.4627,23182.0
2023-06-13 12:30:00,141.31,141.37,141.21,141.25,10580.0,135.4627,135.5202,135.3669,135.4052,10580.0
2023-06-13 12:35:00,141.25,141.29,141.11,141.14,13054.0,135.4052,135.4435,135.271,135.2998,13054.0
2023-06-13 12:40:00,141.14,141.27,141.13,141.15,20025.0,135.2998,135.4244,135.2902,135.3093,20025.0
2023-06-13 12:45:00,141.18,141.25,141.07,141.25,38759.0,135.3381,135.4052,135.2326,135.4052,38759.0
2023-06-13 12:50:00,141.22,141.4,141.2,141.3,25452.0,135.3764,135.549,135.3573,135.4531,25452.0
2023-06-13 12:55:00,141.31,141.31,141.16,141.28,25789.0,135.4627,135.4627,135.3189,135.434,25789.0
2023-06-13 13:00:00,141.28,141.35,141.27,141.3,24651.0,135.434,135.5011,135.4244,135.4531,24651.0
2023-06-13 13:05:00,141.3,141.39,141.09,141.2,11570.0,135.4531,135.5394,135.2518,135.3573,11570.0
2023-06-13 13:10:00,141.22,141.3,141.12,141.29,14331.0,135.3764,135.4531,135.2806,135.4435,14331.0
2023-06-13 13:15:00,141.32,141.36,141.27,141.33,6381.0,135.4723,135.5106,135.4244,135.4819,6381.0
2023-06-13 13:20:00,141.35,141.36,141.3,141.31,7249.0,135.5011,135.5106,135.4531,135.4627,7249.0
2023-06-13 13:25:00,141.29,141.39,141.22,141.34,9361.0,135.4435,135.5394,135.3764,135.4915,9361.0
2023-06-13 13:30:00,141.31,141.31,141.2,141.23,11764.0,135.4627,135.4627,135.3573,135.386,11764.0
2023-06-13 13:35:00,141.25,141.27,141.16,141.22,20684.0,135.4052,135.4244,135.3189,135.3764,20684.0
2023-06-13 13:40:00,141.21,141.28,141.2,141.27,7936.0,135.3669,135.434,135.3573,135.4244,7936.0
2023-06-13 13:45:00,141.31,141.45,141.29,141.34,10929.0,135.4627,135.5969,135.4435,135.4915,10929.0
2023-06-13 13:50:00,141.36,141.39,141.3,141.31,5851.0,135.5106,135.5394,135.4531,135.4627,5851.0
2023-06-13 13:55:00,141.28,141.28,141.16,141.28,2719.0,135.434,135.434,135.3189,135.434,2719.0
2023-06-13 14:00:00,141.27,141.43,141.0,141.3,265936.0,135.4244,135.5778,135.1655,135.4531,265936.0
2023-06-13 14:05:00,141.38,141.4,141.25,141.31,6762.0,135.5298,135.549,135.4052,135.4627,6762.0
2023-06-13 14:10:00,141.28,141.28,140.97,141.02,6328.0,135.434,135.434,135.1368,135.1847,6328.0
2023-06-13 14:15:00,140.99,141.02,140.91,140.97,5647.0,135.156,135.1847,135.0793,135.1368,5647.0
2023-06-13 14:20:00,140.97,141.02,140.96,141.0,5855.0,135.1368,135.1847,135.1272,135.1655,5855.0
2023-06-13 14:25:00,141.05,141.1,140.95,141.01,7660.0,135.2135,135.2614,135.1176,135.1751,7660.0
2023-06-13 14:30:00,140.96,140.97,140.82,140.82,9965.0,135.1272,135.1368,134.993,134.993,9965.0
2023-06-13 14:35:00,140.84,140.85,140.66,140.8,7054.0,135.0122,135.0218,134.8396,134.9738,7054.0
2023-06-13 14:40:00,140.8,140.81,140.57,140.63,4003.0,134.9738,134.9834,134.7533,134.8109,4003.0
2023-06-13 14:45:00,140.58,140.78,140.51,140.72,5894.0,134.7629,134.9546,134.6958,134.8971,5894.0
2023-06-13 14:50:00,140.74,140.91,140.73,140.87,4079.0,134.9163,135.0793,134.9067,135.0409,4079.0
2023-06-13 14:55:00,140.83,140.98,140.79,140.98,7841.0,135.0026,135.1464,134.9642,135.1464,7841.0
2023-06-13 15:00:00,140.95,141.16,140.95,141.11,6360.0,135.1176,135.3189,135.1176,135.271,6360.0
2023-06-13 15:05:00,141.11,141.11,141.04,141.09,4415.0,135.271,135.271,135.2039,135.2518,4415.0
2023-06-13 15:10:00,141.09,141.11,141.07,141.09,9641.0,135.2518,135.271,135.2326,135.2518,9641.0
2023-06-13 15:15:00,141.08,141.12,141.0,141.0,7800.0,135.2422,135.2806,135.1655,135.1655,7800.0
2023-06-13 15:20:00,141.03,141.17,141.0,141.09,19009.0,135.1943,135.3285,135.1655,135.2518,19009.0
2023-06-13 15:25:00,141.09,141.21,141.06,141.12,12937.0,135.2518,135.3669,135.2231,135.2806,12937.0
2023-06-13 15:30:00,141.14,141.19,141.05,141.05,8684.0,135.2998,135.3477,135.2135,135.2135,8684.0
2023-06-13 15:35:00,141.06,141.1,140.98,141.04,23586.0,135.2231,135.2614,135.1464,135.2039,23586.0
2023-06-13 15:40:00,141.03,141.17,141.02,141.09,16310.0,135.1943,135.3285,135.1847,135.2518,16310.0
2023-06-13 15:45:00,141.06,141.19,141.06,141.18,26873.0,135.2231,135.3477,135.2231,135.3381,26873.0
2023-06-13 15:50:00,141.21,141.33,141.15,141.32,30163.0,135.3669,135.4819,135.3093,135.4723,30163.0
2023-06-13 15:55:00,141.35,141.42,141.18,141.32,65914.0,135.5011,135.5682,135.3381,135.4723,65914.0
2023-06-14 09:30:00,143.39,143.39,142.45,142.45,18511.0,137.4566,137.4566,136.5555,136.5555,18511.0
2023-06-14 09:35:00,142.57,142.86,141.87,141.99,14562.0,136.6706,136.9486,135.9995,136.1146,14562.0
2023-06-14 09:40:00,142.07,142.09,141.61,141.73,10926.0,136.1913,136.2104,135.7503,135.8653,10926.0
2023-06-14 09:45:00,141.75,142.02,141.55,141.55,15378.0,135.8845,136.1433,135.6928,135.6928,15378.0
2023-06-14 09:50:00,141.65,141.88,141.39,141.69,34707.0,135.7886,136.0091,135.5394,135.827,34707.0
2023-06-14 09:55:00,141.63,141.79,141.44,141.75,30629.0,135.7695,135.9229,135.5873,135.8845,30629.0
2023-06-14 10:00:00,141.73,141.79,141.41,141.75,6561.0,135.8653,135.9229,135.5586,135.8845,6561.0
2023-06-14 10:05:00,141.84,142.31,141.84,142.31,4189.0,135.9708,136.4213,135.9708,136.4213,4189.0
2023-06-14 10:10:00,142.17,142.26,141.99,142.12,13713.0,136.2871,136.3734,136.1146,136.2392,13713.0
2023-06-14 10:15:00,142.15,142.27,141.77,141.78,6509.0,136.268,136.383,135.9037,135.9133,6509.0
2023-06-14 10:20:00,141.81,142.02,141.6,141.7,9207.0,135.942,136.1433,135.7407,135.8366,9207.0
2023-06-14 10:25:00,141.61,141.72,141.52,141.61,5003.0,135.7503,135.8558,135.664,135.7503,5003.0
2023-06-14 10:30:00,141.61,141.77,141.59,141.77,11810.0,135.7503,135.9037,135.7311,135.9037,11810.0
2023-06-14 10:35:00,141.85,141.85,141.6,141.7,12287.0,135.9804,135.9804,135.7407,135.8366,12287.0
2023-06-14 10:40:00,141.75,141.97,141.72,141.77,4811.0,135.8845,136.0954,135.8558,135.9037,4811.0
2023-06-14 10:45:00,141.72,141.87,141.69,141.71,5447.0,135.8558,135.9995,135.827,135.8462,5447.0
2023-06-14 10:50:00,141.71,141.79,141.64,141.71,6830.0,135.8462,135.9229,135.7791,135.8462,6830.0
2023-06-14 10:55:00,141.78,141.83,141.69,141.75,5453.0,135.9133,135.9612,135.827,135.8845,5453.0
2023-06-14 11:00:00,141.72,142.06,141.71,141.92,9153.0,135.8558,136.1817,135.8462,136.0475,9153.0
2023-06-14 11:05:00,141.91,141.91,141.79,141.81,3709.0,136.0379,136.0379,135.9229,135.942,3709.0
2023-06-14 11:10:00,141.81,141.93,141.8,141.89,9508.0,135.942,136.0571,135.9324,136.0187,9508.0
2023-06-14 11:15:00,141.89,142.1,141.89,142.1,8550.0,136.0187,136.22,136.0187,136.22,8550.0
2023-06-14 11:20:00,142.11,142.18,142.06,142.08,3800.0,136.2296,136.2967,136.1817,136.2009,3800.0
2023-06-14 11:25:00,142.09,142.24,142.02,142.09,9009.0,136.2104,136.3542,136.1433,136.2104,9009.0
2023-06-14 11:30:00,142.07,142.25,142.04,142.22,11397.0,136.1913,136.3638,136.1625,136.3351,11397.0
2023-06-14 11:35:00,142.24,142.47,142.23,142.41,6465.0,136.3542,136.5747,136.3446,136.5172,6465.0
2023-06-14 11:40:00,142.41,142.66,142.4,142.46,12286.0,136.5172,136.7569,136.5076,136.5651,12286.0
2023-06-14 11:45:00,142.44,142.58,142.44,142.51,16493.0,136.546,136.6802,136.546,136.6131,16493.0
2023-06-14 11:50:00,142.54,142.57,142.34,142.35,7671.0,136.6418,136.6706,136.4501,136.4597,7671.0
2023-06-14 11:55:00,142.36,142.43,142.2,142.29,8946.0,136.4693,136.5364,136.3159,136.4022,8946.0
2023-06-14 12:00:00,142.32,142.32,142.05,142.06,12117.0,136.4309,136.4309,136.1721,136.1817,12117.0
2023-06-14 12:05:00,142.02,142.06,141.97,142.03,3481.0,136.1433,136.1817,136.0954,136.1529,3481.0
2023-06-14 12:10:00,142.05,142.08,141.91,142.02,7269.0,136.1721,136.2009,136.0379,136.1433,7269.0
2023-06-14 12:15:00,142.05,142.14,142.02,142.08,7317.0,136.1721,136.2584,136.1433,136.2009,7317.0
2023-06-14 12:20:00,142.12,142.22,141.91,141.95,7526.0,136.2392,136.3351,136.0379,136.0762,7526.0
2023-06-14 12:25:00,141.96,142.09,141.96,142.06,3440.0,136.0858,136.2104,136.0858,136.1817,3440.0
2023-06-14 12:30:00,142.07,142.2,141.98,142.11,19016.0,136.1913,136.3159,136.105,136.2296,19016.0
2023-06-14 12:35:00,142.06,142.08,142.0,142.03,13980.0,136.1817,136.2009,136.1242,136.1529,13980.0
2023-06-14 12:40:00,142.03,142.05,141.98,142.0,8223.0,136.1529,136.1721,136.105,136.1242,8223.0
2023-06-14 12:45:00,142.03,142.14,142.0,142.1,15414.0,136.1529,136.2584,136.1242,136.22,15414.0
2023-06-14 12:50:00,142.1,142.2,142.04,142.06,16748.0,136.22,136.3159,136.1625,136.1817,16748.0
2023-06-14 12:55:00,142.06,142.23,142.06,142.16,11779.0,136.1817,136.3446,136.1817,136.2775,11779.0
2023-06-14 13:00:00,142.11,142.11,142.02,142.06,6396.0,136.2296,136.2296,136.1433,136.1817,6396.0
2023-06-14 13:05:00,142.05,142.05,141.89,141.89,4905.0,136.1721,136.1721,136.0187,136.0187,4905.0
2023-06-14 13:10:00,141.94,141.98,141.83,141.91,6088.0,136.0666,136.105,135.9612,136.0379,6088.0
2023-06-14 13:15:00,141.91,141.91,141.74,141.79,5304.0,136.0379,136.0379,135.8749,135.9229,5304.0
2023-06-14 13:20:00,141.77,141.82,141.7,141.8,4371.0,135.9037,135.9516,135.8366,135.9324,4371.0
2023-06-14 13:25:00,141.79,141.82,141.77,141.78,8054.0,135.9229,135.9516,135.9037,135.9133,8054.0
2023-06-14 13:30:00,141.77,141.85,141.75,141.83,6142.0,135.9037,135.9804,135.8845,135.9612,6142.0
2023-06-14 13:35:00,141.83,141.85,141.71,141.75,6703.0,135.9612,135.9804,135.8462,135.8845,6703.0
2023-06-14 13:40:00,141.72,141.76,141.7,141.7,5065.0,135.8558,135.8941,135.8366,135.8366,5065.0
2023-06-14 13:45:00,141.69,141.74,141.65,141.69,3635.0,135.827,135.8749,135.7886,135.827,3635.0
2023-06-14 13:50:00,141.72,141.75,141.65,141.7,3801.0,135.8558,135.8845,135.7886,135.8366,3801.0
2023-06-14 13:55:00,141.65,141.74,141.62,141.62,4196.0,135.7886,135.8749,135.7599,135.7599,4196.0
2023-06-14 14:00:00,141.58,141.58,140.9,141.12,7566.0,135.7215,135.7215,135.0697,135.2806,7566.0
2023-06-14 14:05:00,141.05,141.05,140.56,140.93,5521.0,135.2135,135.2135,134.7438,135.0984,5521.0
2023-06-14 14:10:00,140.93,141.04,140.63,140.75,4113.0,135.0984,135.2039,134.8109,134.9259,4113.0
2023-06-14 14:15:00,140.72,140.8,140.49,140.62,6512.0,134.8971,134.9738,134.6766,134.8013,6512.0
2023-06-14 14:20:00,140.59,140.63,140.3,140.3,6166.0,134.7725,134.8109,134.4945,134.4945,6166.0
2023-06-14 14:25:00,140.3,140.48,140.26,140.44,11123.0,134.4945,134.6671,134.4562,134.6287,11123.0
2023-06-14 14:30:00,140.4,140.72,140.27,140.36,29663.0,134.5904,134.8971,134.4658,134.552,29663.0
2023-06-14 14:35:00,140.44,140.73,140.38,140.68,16768.0,134.6287,134.9067,134.5712,134.8588,16768.0
2023-06-14 14:40:00,140.6,141.07,140.52,141.05,9474.0,134.7821,135.2326,134.7054,135.2135,9474.0
2023-06-14 14:45:00,141.01,141.08,140.68,140.87,29608.0,135.1751,135.2422,134.8588,135.0409,29608.0
2023-06-14 14:50:00,140.95,141.06,140.48,140.64,46657.0,135.1176,135.2231,134.6671,134.8204,46657.0
2023-06-14 14:55:00,140.6,140.88,140.5,140.51,45137.0,134.7821,135.0505,134.6862,134.6958,45137.0
2023-06-14 15:00:00,140.53,140.75,140.45,140.72,51152.0,134.715,134.9259,134.6383,134.8971,51152.0
2023-06-14 15:05:00,140.69,141.21,140.68,141.02,39242.0,134.8684,135.3669,134.8588,135.1847,39242.0
2023-06-14 15:10:00,141.03,141.05,140.56,140.56,24661.0,135.1943,135.2135,134.7438,134.7438,24661.0
2023-06-14 15:15:00,140.56,140.56,140.34,140.54,13482.0,134.7438,134.7438,134.5329,134.7246,13482.0
2023-06-14 15:20:00,140.5,140.95,140.46,140.78,13680.0,134.6862,135.1176,134.6479,134.9546,13680.0
2023-06-14 15:25:00,140.82,141.01,140.68,140.72,41108.0,134.993,135.1751,134.8588,134.8971,41108.0
2023-06-14 15:30:00,140.73,141.06,140.68,140.82,17586.0,134.9067,135.2231,134.8588,134.993,17586.0
2023-06-14 15:35:00,140.81,140.92,140.68,140.73,21222.0,134.9834,135.0889,134.8588,134.9067,21222.0
2023-06-14 15:40:00,140.76,140.79,140.51,140.58,18103.0,134.9355,134.9642,134.6958,134.7629,18103.0
2023-06-14 15:45:00,140.58,140.6,140.34,140.39,34511.0,134.7629,134.7821,134.5329,134.5808,34511.0
2023-06-14 15:50:00,140.4,140.55,140.14,140.49,53969.0,134.5904,134.7342,134.3411,134.6766,53969.0
2023-06-14 15:55:00,140.51,140.77,140.49,140.71,108174.0,134.6958,134.9451,134.6766,134.8875,108174.0
2023-06-15 09:30:00,140.62,140.75,140.29,140.4,9817.0,134.8013,134.9259,134.4849,134.5904,9817.0
2023-06-15 09:35:00,140.37,140.37,139.98,140.1,2738.0,134.5616,134.5616,134.1878,134.3028,2738.0
2023-06-15 09:40:00,140.08,140.66,140.07,140.23,7140.0,134.2836,134.8396,134.274,134.4274,7140.0
2023-06-15 09:45:00,140.23,140.74,140.17,140.72,9835.0,134.4274,134.9163,134.3699,134.8971,9835.0
2023-06-15 09:50:00,140.74,140.95,140.72,140.75,6914.0,134.9163,135.1176,134.8971,134.9259,6914.0
2023-06-15 09:55:00,140.68,140.87,140.68,140.86,3914.0,134.8588,135.0409,134.8588,135.0313,3914.0
2023-06-15 10:00:00,140.98,141.09,140.79,140.85,6059.0,135.1464,135.2518,134.9642,135.0218,6059.0
2023-06-15 10:05:00,140.82,140.88,140.4,140.4,5739.0,134.993,135.0505,134.5904,134.5904,5739.0
2023-06-15 10:10:00,140.51,140.51,140.27,140.27,2586.0,134.6958,134.6958,134.4658,134.4658,2586.0
2023-06-15 10:15:00,140.27,140.28,139.98,139.98,4540.0,134.4658,134.4753,134.1878,134.1878,4540.0
2023-06-15 10:20:00,139.98,140.15,139.93,139.96,4366.0,134.1878,134.3507,134.1398,134.1686,4366.0
2023-06-15 10:25:00,140.06,140.25,139.98,140.24,5524.0,134.2644,134.4466,134.1878,134.437,5524.0
2023-06-15 10:30:00,140.26,140.26,139.95,139.95,2735.0,134.4562,134.4562,134.159,134.159,2735.0
2023-06-15 10:35:00,139.97,139.97,139.57,139.63,3889.0,134.1782,134.1782,133.7947,133.8522,3889.0
2023-06-15 10:40:00,139.62,139.9,139.6,139.77,3529.0,133.8426,134.1111,133.8235,133.9864,3529.0
2023-06-15 10:45:00,139.74,140.03,139.73,139.96,7005.0,133.9577,134.2357,133.9481,134.1686,7005.0
2023-06-15 10:50:00,139.87,139.89,139.66,139.67,1720.0,134.0823,134.1015,133.881,133.8906,1720.0
2023-06-15 10:55:00,139.76,139.92,139.7,139.89,3687.0,133.9769,134.1302,133.9193,134.1015,3687.0
2023-06-15 11:00:00,139.85,140.11,139.81,140.04,5577.0,134.0631,134.3124,134.0248,134.2453,5577.0
2023-06-15 11:05:00,140.0,140.1,139.86,140.02,7054.0,134.2069,134.3028,134.0727,134.2261,7054.0
2023-06-15 11:10:00,140.03,140.13,139.92,139.96,12242.0,134.2357,134.3315,134.1302,134.1686,12242.0
2023-06-15 11:15:00,140.0,140.14,139.92,139.96,44352.0,134.2069,134.3411,134.1302,134.1686,44352.0
2023-06-15 11:20:00,139.93,140.34,139.93,140.25,9997.0,134.1398,134.5329,134.1398,134.4466,9997.0
2023-06-15 11:25:00,140.25,140.42,140.2,140.42,7598.0,134.4466,134.6095,134.3986,134.6095,7598.0
2023-06-15 11:30:00,140.45,140.63,140.27,140.56,67595.0,134.6383,134.8109,134.4658,134.7438,67595.0
2023-06-15 11:35:00,140.58,140.69,140.5,140.66,7146.0,134.7629,134.8684,134.6862,134.8396,7146.0
2023-06-15 11:40:00,140.63,140.72,140.41,140.44,11535.0,134.8109,134.8971,134.6,134.6287,11535.0
2023-06-15 11:45:00,140.51,140.56,140.21,140.37,5671.0,134.6958,134.7438,134.4082,134.5616,5671.0
2023-06-15 11:50:00,140.36,140.63,140.36,140.52,3814.0,134.552,134.8109,134.552,134.7054,3814.0
2023-06-15 11:55:00,140.55,140.72,140.51,140.72,3635.0,134.7342,134.8971,134.6958,134.8971,3635.0
2023-06-15 12:00:00,140.67,140.68,140.56,140.68,2021.0,134.8492,134.8588,134.7438,134.8588,2021.0
2023-06-15 12:05:00,140.62,140.72,140.57,140.57,10216.0,134.8013,134.8971,134.7533,134.7533,10216.0
2023-06-15 12:10:00,140.58,140.66,140.54,140.6,8485.0,134.7629,134.8396,134.7246,134.7821,8485.0
2023-06-15 12:15:00,140.59,140.76,140.59,140.63,8544.0,134.7725,134.9355,134.7725,134.8109,8544.0
2023-06-15 12:20:00,140.63,140.89,140.57,140.89,22547.0,134.8109,135.0601,134.7533,135.0601,22547.0
2023-06-15 12:25:00,140.96,141.28,140.91,141.28,7980.0,135.1272,135.434,135.0793,135.434,7980.0
2023-06-15 12:30:00,141.35,141.41,141.27,141.4,3477.0,135.5011,135.5586,135.4244,135.549,3477.0
2023-06-15 12:35:00,141.33,141.48,141.29,141.39,4640.0,135.4819,135.6257,135.4435,135.5394,4640.0
2023-06-15 12:40:00,141.35,141.53,141.35,141.47,2010.0,135.5011,135.6736,135.5011,135.6161,2010.0
2023-06-15 12:45:00,141.41,141.44,141.34,141.38,2700.0,135.5586,135.5873,135.4915,135.5298,2700.0
2023-06-15 12:50:00,141.37,141.37,141.29,141.29,2600.0,135.5202,135.5202,135.4435,135.4435,2600.0
2023-06-15 12:55:00,141.18,141.33,141.18,141.24,2770.0,135.3381,135.4819,135.3381,135.3956,2770.0
2023-06-15 13:00:00,141.33,141.41,140.92,140.92,11194.0,135.4819,135.5586,135.0889,135.0889,11194.0
2023-06-15 13:05:00,140.9,140.94,140.87,140.9,4803.0,135.0697,135.108,135.0409,135.0697,4803.0
2023-06-15 13:10:00,140.97,141.17,140.97,141.01,3555.0,135.1368,135.3285,135.1368,135.1751,3555.0
2023-06-15 13:15:00,141.06,141.1,141.01,141.01,1500.0,135.2231,135.2614,135.1751,135.1751,1500.0
2023-06-15 13:20:00,141.06,141.1,140.94,140.94,3512.0,135.2231,135.2614,135.108,135.108,3512.0
2023-06-15 13:25:00,140.9,141.08,140.9,141.08,2000.0,135.0697,135.2422,135.0697,135.2422,2000.0
2023-06-15 13:30:00,141.08,141.18,140.9,140.94,26381.0,135.2422,135.3381,135.0697,135.108,26381.0
2023-06-15 13:35:00,140.94,141.07,140.94,141.02,2435.0,135.108,135.2326,135.108,135.1847,2435.0
2023-06-15 13:40:00,141.06,141.09,141.0,141.09,3133.0,135.2231,135.2518,135.1655,135.2518,3133.0
2023-06-15 13:45:00,141.06,141.17,141.06,141.15,4498.0,135.2231,135.3285,135.2231,135.3093,4498.0
2023-06-15 13:50:00,141.15,141.15,140.97,141.03,24501.0,135.3093,135.3093,135.1368,135.1943,24501.0
2023-06-15 13:55:00,141.06,141.11,141.02,141.06,8585.0,135.2231,135.271,135.1847,135.2231,8585.0
2023-06-15 14:00:00,141.06,141.12,140.92,140.94,24485.0,135.2231,135.2806,135.0889,135.108,24485.0
2023-06-15 14:05:00,140.94,140.96,140.73,140.76,9379.0,135.108,135.1272,134.9067,134.9355,9379.0
2023-06-15 14:10:00,140.77,140.94,140.76,140.84,9794.0,134.9451,135.108,134.9355,135.0122,9794.0
2023-06-15 14:15:00,140.85,140.92,140.81,140.82,6104.0,135.0218,135.0889,134.9834,134.993,6104.0
2023-06-15 14:20:00,140.83,140.97,140.82,140.94,7976.0,135.0026,135.1368,134.993,135.108,7976.0
2023-06-15 14:25:00,140.97,141.05,140.93,141.03,7076.0,135.1368,135.2135,135.0984,135.1943,7076.0
2023-06-15 14:30:00,141.03,141.06,140.91,140.91,33465.0,135.1943,135.2231,135.0793,135.0793,33465.0
2023-06-15 14:35:00,140.93,141.14,140.89,140.95,55499.0,135.0984,135.2998,135.0601,135.1176,55499.0
2023-06-15 14:40:00,140.95,141.17,140.95,141.16,10205.0,135.1176,135.3285,135.1176,135.3189,10205.0
2023-06-15 14:45:00,141.16,141.17,141.02,141.09,63049.0,135.3189,135.3285,135.1847,135.2518,63049.0
2023-06-15 14:50:00,141.12,141.4,141.12,141.4,16675.0,135.2806,135.549,135.2806,135.549,16675.0
2023-06-15 14:55:00,141.4,141.63,141.35,141.44,17815.0,135.549,135.7695,135.5011,135.5873,17815.0
2023-06-15 15:00:00,141.47,141.53,141.39,141.46,9334.0,135.6161,135.6736,135.5394,135.6065,9334.0
2023-06-15 15:05:00,141.49,141.49,141.29,141.31,24216.0,135.6353,135.6353,135.4435,135.4627,24216.0
2023-06-15 15:10:00,141.29,141.4,141.26,141.35,13611.0,135.4435,135.549,135.4148,135.5011,13611.0
2023-06-15 15:15:00,141.37,141.5,141.32,141.44,15734.0,135.5202,135.6449,135.4723,135.5873,15734.0
2023-06-15 15:20:00,141.42,141.56,141.31,141.4,21423.0,135.5682,135.7024,135.4627,135.549,21423.0
2023-06-15 15:25:00,141.39,141.58,141.33,141.58,10673.0,135.5394,135.7215,135.4819,135.7215,10673.0
2023-06-15 15:30:00,141.58,141.61,141.39,141.42,13249.0,135.7215,135.7503,135.5394,135.5682,13249.0
2023-06-15 15:35:00,141.42,141.45,141.27,141.29,10005.0,135.5682,135.5969,135.4244,135.4435,10005.0
2023-06-15 15:40:00,141.29,141.38,141.23,141.29,14669.0,135.4435,135.5298,135.386,135.4435,14669.0
2023-06-15 15:45:00,141.27,141.43,141.25,141.35,17783.0,135.4244,135.5778,135.4052,135.5011,17783.0
2023-06-15 15:50:00,141.43,141.49,141.22,141.24,25401.0,135.5778,135.6353,135.3764,135.3956,25401.0
2023-06-15 15:55:00,141.23,141.34,141.01,141.27,77268.0,135.386,135.4915,135.1751,135.4244,77268.0
2023-06-16 09:30:00,141.93,142.57,141.49,141.5,538857.0,136.0571,136.6706,135.6353,135.6449,538857.0
2023-06-16 09:35:00,141.84,141.89,141.32,141.76,4054.0,135.9708,136.0187,135.4723,135.8941,4054.0
2023-06-16 09:40:00,141.81,141.83,140.98,141.24,3961.0,135.942,135.9612,135.1464,135.3956,3961.0
2023-06-16 09:45:00,141.34,141.34,140.58,141.09,13702.0,135.4915,135.4915,134.7629,135.2518,13702.0
2023-06-16 09:50:00,141.2,141.33,141.06,141.11,2873.0,135.3573,135.4819,135.2231,135.271,2873.0
2023-06-16 09:55:00,141.11,141.37,140.99,141.09,2959.0,135.271,135.5202,135.156,135.2518,2959.0
2023-06-16 10:00:00,141.24,142.06,141.12,142.06,4621.0,135.3956,136.1817,135.2806,136.1817,4621.0
2023-06-16 10:05:00,142.29,142.6,142.23,142.48,5037.0,136.4022,136.6993,136.3446,136.5843,5037.0
2023-06-16 10:10:00,142.55,142.78,142.41,142.56,5773.0,136.6514,136.8719,136.5172,136.661,5773.0
2023-06-16 10:15:00,142.53,142.85,142.52,142.75,7658.0,136.6322,136.939,136.6226,136.8431,7658.0
2023-06-16 10:20:00,142.79,142.9,142.63,142.71,10068.0,136.8815,136.9869,136.7281,136.8048,10068.0
2023-06-16 10:25:00,142.67,142.86,142.53,142.83,4210.0,136.7664,136.9486,136.6322,136.9198,4210.0
2023-06-16 10:30:00,142.9,143.06,142.85,142.88,4559.0,136.9869,137.1403,136.939,136.9678,4559.0
2023-06-16 10:35:00,142.9,142.9,142.63,142.77,3748.0,136.9869,136.9869,136.7281,136.8623,3748.0
2023-06-16 10:40:00,142.75,142.76,142.43,142.47,3951.0,136.8431,136.8527,136.5364,136.5747,3951.0
2023-06-16 10:45:00,142.44,142.7,142.44,142.67,4735.0,136.546,136.7952,136.546,136.7664,4735.0
2023-06-16 10:50:00,142.63,142.69,142.62,142.67,4803.0,136.7281,136.7856,136.7185,136.7664,4803.0
2023-06-16 10:55:00,142.67,143.05,142.67,142.97,9896.0,136.7664,137.1307,136.7664,137.054,9896.0
2023-06-16 11:00:00,142.92,142.92,142.7,142.82,3829.0,137.0061,137.0061,136.7952,136.9102,3829.0
2023-06-16 11:05:00,142.82,142.86,142.73,142.86,6194.0,136.9102,136.9486,136.824,136.9486,6194.0
2023-06-16 11:10:00,142.85,143.02,142.81,143.0,4177.0,136.939,137.102,136.9006,137.0828,4177.0
2023-06-16 11:15:00,143.06,143.06,142.63,142.68,8592.0,137.1403,137.1403,136.7281,136.776,8592.0
2023-06-16 11:20:00,142.71,142.73,142.6,142.7,4737.0,136.8048,136.824,136.6993,136.7952,4737.0
2023-06-16 11:25:00,142.74,142.79,142.51,142.72,4031.0,136.8335,136.8815,136.6131,136.8144,4031.0
2023-06-16 11:30:00,142.74,142.78,142.6,142.65,3825.0,136.8335,136.8719,136.6993,136.7473,3825.0
2023-06-16 11:35:00,142.59,142.59,142.35,142.36,4872.0,136.6898,136.6898,136.4597,136.4693,4872.0
2023-06-16 11:40:00,142.4,142.57,142.38,142.49,2778.0,136.5076,136.6706,136.4884,136.5939,2778.0
2023-06-16 11:45:00,142.49,142.5,142.27,142.31,2618.0,136.5939,136.6035,136.383,136.4213,2618.0
2023-06-16 11:50:00,142.3,142.33,142.11,142.27,3395.0,136.4118,136.4405,136.2296,136.383,3395.0
2023-06-16 11:55:00,142.28,142.5,142.28,142.4,8930.0,136.3926,136.6035,136.3926,136.5076,8930.0
2023-06-16 12:00:00,142.38,142.42,142.27,142.36,2285.0,136.4884,136.5268,136.383,136.4693,2285.0
2023-06-16 12:05:00,142.32,142.36,142.26,142.28,3147.0,136.4309,136.4693,136.3734,136.3926,3147.0
2023-06-16 12:10:00,142.31,142.34,142.18,142.18,3981.0,136.4213,136.4501,136.2967,136.2967,3981.0
2023-06-16 12:15:00,142.2,142.33,142.12,142.12,6355.0,136.3159,136.4405,136.2392,136.2392,6355.0
2023-06-16 12:20:00,142.12,142.32,142.09,142.32,2235.0,136.2392,136.4309,136.2104,136.4309,2235.0
2023-06-16 12:25:00,142.29,142.36,142.29,142.34,3242.0,136.4022,136.4693,136.4022,136.4501,3242.0
2023-06-16 12:30:00,142.32,142.5,142.3,142.5,5721.0,136.4309,136.6035,136.4118,136.6035,5721.0
2023-06-16 12:35:00,142.53,142.7,142.52,142.68,3098.0,136.6322,136.7952,136.6226,136.776,3098.0
2023-06-16 12:40:00,142.63,142.63,142.51,142.55,2383.0,136.7281,136.7281,136.6131,136.6514,2383.0
2023-06-16 12:45:00,142.51,142.68,142.51,142.68,3141.0,136.6131,136.776,136.6131,136.776,3141.0
2023-06-16 12:50:00,142.69,142.78,142.61,142.75,4940.0,136.7856,136.8719,136.7089,136.8431,4940.0
2023-06-16 12:55:00,142.75,142.75,142.65,142.71,3829.0,136.8431,136.8431,136.7473,136.8048,3829.0
2023-06-16 13:00:00,142.64,142.68,142.5,142.53,3160.0,136.7377,136.776,136.6035,136.6322,3160.0
2023-06-16 13:05:00,142.53,142.66,142.46,142.46,5519.0,136.6322,136.7569,136.5651,136.5651,5519.0
2023-06-16 13:10:00,142.45,142.45,142.27,142.29,3039.0,136.5555,136.5555,136.383,136.4022,3039.0
2023-06-16 13:15:00,142.33,142.34,142.24,142.3,3588.0,136.4405,136.4501,136.3542,136.4118,3588.0
2023-06-16 13:20:00,142.31,142.34,142.25,142.26,3416.0,136.4213,136.4501,136.3638,136.3734,3416.0
2023-06-16 13:25:00,142.28,142.35,142.2,142.2,3909.0,136.3926,136.4597,136.3159,136.3159,3909.0
2023-06-16 13:30:00,142.21,142.25,142.0,142.03,4202.0,136.3255,136.3638,136.1242,136.1529,4202.0
2023-06-16 13:35:00,142.0,142.15,142.0,142.06,6786.0,136.1242,136.268,136.1242,136.1817,6786.0
2023-06-16 13:40:00,142.08,142.16,142.06,142.13,5791.0,136.2009,136.2775,136.1817,136.2488,5791.0
2023-06-16 13:45:00,142.16,142.17,142.1,142.11,3016.0,136.2775,136.2871,136.22,136.2296,3016.0
2023-06-16 13:50:00,142.09,142.26,142.09,142.24,5264.0,136.2104,136.3734,136.2104,136.3542,5264.0
2023-06-16 13:55:00,142.21,142.24,142.06,142.16,3587.0,136.3255,136.3542,136.1817,136.2775,3587.0
2023-06-16 14:00:00,142.13,142.19,142.06,142.14,2310.0,136.2488,136.3063,136.1817,136.2584,2310.0
2023-06-16 14:05:00,142.12,142.24,142.12,142.16,4229.0,136.2392,136.3542,136.2392,136.2775,4229.0
2023-06-16 14:10:00,142.19,142.27,142.04,142.04,7476.0,136.3063,136.383,136.1625,136.1625,7476.0
2023-06-16 14:15:00,142.04,142.07,142.01,142.07,4820.0,136.1625,136.1913,136.1338,136.1913,4820.0
2023-06-16 14:20:00,142.1,142.15,142.07,142.13,2939.0,136.22,136.268,136.1913,136.2488,2939.0
2023-06-16 14:25:00,142.13,142.49,142.13,142.44,6856.0,136.2488,136.5939,136.2488,136.546,6856.0
2023-06-16 14:30:00,142.46,142.61,142.44,142.56,9833.0,136.5651,136.7089,136.546,136.661,9833.0
2023-06-16 14:35:00,142.56,142.74,142.49,142.72,7364.0,136.661,136.8335,136.5939,136.8144,7364.0
2023-06-16 14:40:00,142.72,142.76,142.6,142.61,8957.0,136.8144,136.8527,136.6993,136.7089,8957.0
2023-06-16 14:45:00,142.62,142.66,142.53,142.64,3534.0,136.7185,136.7569,136.6322,136.7377,3534.0
2023-06-16 14:50:00,142.62,142.75,142.59,142.69,5013.0,136.7185,136.8431,136.6898,136.7856,5013.0
2023-06-16 14:55:00,142.72,142.8,142.67,142.79,29919.0,136.8144,136.8911,136.7664,136.8815,29919.0
2023-06-16 15:00:00,142.77,142.8,142.62,142.75,7298.0,136.8623,136.8911,136.7185,136.8431,7298.0
2023-06-16 15:05:00,142.75,142.78,142.64,142.75,9198.0,136.8431,136.8719,136.7377,136.8431,9198.0
2023-06-16 15:10:00,142.74,142.97,142.74,142.79,13787.0,136.8335,137.054,136.8335,136.8815,13787.0
2023-06-16 15:15:00,142.82,142.99,142.8,142.87,6099.0,136.9102,137.0732,136.8911,136.9582,6099.0
2023-06-16 15:20:00,142.9,143.09,142.9,143.07,6745.0,136.9869,137.1691,136.9869,137.1499,6745.0
2023-06-16 15:25:00,143.07,143.13,142.96,142.97,13171.0,137.1499,137.2074,137.0444,137.054,13171.0
2023-06-16 15:30:00,142.95,143.24,142.95,143.24,15147.0,137.0349,137.3129,137.0349,137.3129,15147.0
2023-06-16 15:35:00,143.25,143.41,143.23,143.38,11961.0,137.3224,137.4758,137.3033,137.4471,11961.0
2023-06-16 15:40:00,143.39,143.47,143.25,143.25,16331.0,137.4566,137.5333,137.3224,137.3224,16331.0
2023-06-16 15:45:00,143.24,143.35,143.17,143.31,23048.0,137.3129,137.4183,137.2458,137.38,23048.0
2023-06-16 15:50:00,143.37,143.39,143.14,143.22,35115.0,137.4375,137.4566,137.217,137.2937,35115.0
2023-06-16 15:55:00,143.25,143.31,143.03,143.11,106016.0,137.3224,137.38,137.1115,137.1882,106016.0
2023-06-20 09:30:00,141.46,142.29,141.1,141.71,18105.0,135.6065,136.4022,135.2614,135.8462,18105.0
2023-06-20 09:35:00,141.66,142.01,141.26,141.86,12789.0,135.7982,136.1338,135.4148,135.99,12789.0
2023-06-20 09:40:00,141.69,141.95,141.39,141.83,9162.0,135.827,136.0762,135.5394,135.9612,9162.0
2023-06-20 09:45:00,141.74,141.74,141.47,141.67,4450.0,135.8749,135.8749,135.6161,135.8078,4450.0
2023-06-20 09:50:00,141.77,142.2,141.64,142.2,11749.0,135.9037,136.3159,135.7791,136.3159,11749.0
2023-06-20 09:55:00,142.15,142.17,141.85,142.04,7388.0,136.268,136.2871,135.9804,136.1625,7388.0
2023-06-20 10:00:00,142.0,142.04,141.84,141.99,6145.0,136.1242,136.1625,135.9708,136.1146,6145.0
2023-06-20 10:05:00,142.0,142.12,141.95,142.07,9044.0,136.1242,136.2392,136.0762,136.1913,9044.0
2023-06-20 10:10:00,142.09,142.2,141.99,141.99,10270.0,136.2104,136.3159,136.1146,136.1146,10270.0
2023-06-20 10:15:00,141.94,142.12,141.51,141.51,18952.0,136.0666,136.2392,135.6544,135.6544,18952.0
2023-06-20 10:20:00,141.58,141.65,141.34,141.53,5628.0,135.7215,135.7886,135.4915,135.6736,5628.0
2023-06-20 10:25:00,141.42,141.52,141.39,141.49,1269.0,135.5682,135.664,135.5394,135.6353,1269.0
2023-06-20 10:30:00,141.5,141.65,141.45,141.52,6571.0,135.6449,135.7886,135.5969,135.664,6571.0
2023-06-20 10:35:00,141.49,141.64,141.47,141.48,8267.0,135.6353,135.7791,135.6161,135.6257,8267.0
2023-06-20 10:40:00,141.44,141.69,141.4,141.64,27751.0,135.5873,135.827,135.549,135.7791,27751.0
2023-06-20 10:45:00,141.7,141.96,141.7,141.94,9496.0,135.8366,136.0858,135.8366,136.0666,9496.0
2023-06-20 10:50:00,141.81,141.9,141.68,141.68,2212.0,135.942,136.0283,135.8174,135.8174,2212.0
2023-06-20 10:55:00,141.69,141.85,141.62,141.84,1680.0,135.827,135.9804,135.7599,135.9708,1680.0
2023-06-20 11:00:00,141.84,142.12,141.8,141.94,17783.0,135.9708,136.2392,135.9324,136.0666,17783.0
2023-06-20 11:05:00,142.02,142.08,141.79,141.89,9573.0,136.1433,136.2009,135.9229,136.0187,9573.0
2023-06-20 11:10:00,141.87,141.95,141.75,141.93,8409.0,135.9995,136.0762,135.8845,136.0571,8409.0
2023-06-20 11:15:00,141.91,141.92,141.76,141.9,18371.0,136.0379,136.0475,135.8941,136.0283,18371.0
2023-06-20 11:20:00,141.8,141.85,141.75,141.83,4627.0,135.9324,135.9804,135.8845,135.9612,4627.0
2023-06-20 11:25:00,141.88,141.9,141.47,141.49,4389.0,136.0091,136.0283,135.6161,135.6353,4389.0
2023-06-20 11:30:00,141.47,141.61,141.47,141.59,1897.0,135.6161,135.7503,135.6161,135.7311,1897.0
2023-06-20 11:35:00,141.62,141.9,141.58,141.9,6282.0,135.7599,136.0283,135.7215,136.0283,6282.0
2023-06-20 11:40:00,141.91,141.91,141.75,141.78,2233.0,136.0379,136.0379,135.8845,135.9133,2233.0
2023-06-20 11:45:00,141.78,142.05,141.78,141.99,17026.0,135.9133,136.1721,135.9133,136.1146,17026.0
2023-06-20 11:50:00,141.98,142.1,141.87,142.1,10338.0,136.105,136.22,135.9995,136.22,10338.0
2023-06-20 11:55:00,142.11,142.17,141.89,141.89,2868.0,136.2296,136.2871,136.0187,136.0187,2868.0
2023-06-20 12:00:00,141.94,141.94,141.84,141.92,2212.0,136.0666,136.0666,135.9708,136.0475,2212.0
2023-06-20 12:05:00,141.89,141.96,141.67,141.67,3192.0,136.0187,136.0858,135.8078,135.8078,3192.0
2023-06-20 12:10:00,141.72,141.9,141.69,141.9,2182.0,135.8558,136.0283,135.827,136.0283,2182.0
2023-06-20 12:15:00,141.83,141.86,141.76,141.83,3874.0,135.9612,135.99,135.8941,135.9612,3874.0
2023-06-20 12:20:00,141.81,142.01,141.78,142.01,5736.0,135.942,136.1338,135.9133,136.1338,5736.0
2023-06-20 12:25:00,142.06,142.12,142.02,142.03,5272.0,136.1817,136.2392,136.1433,136.1529,5272.0
2023-06-20 12:30:00,142.0,142.01,141.82,141.88,3311.0,136.1242,136.1338,135.9516,136.0091,3311.0
2023-06-20 12:35:00,141.91,142.15,141.91,141.99,6113.0,136.0379,136.268,136.0379,136.1146,6113.0
2023-06-20 12:40:00,142.01,142.12,142.01,142.04,4439.0,136.1338,136.2392,136.1338,136.1625,4439.0
2023-06-20 12:45:00,142.04,142.21,142.04,142.15,3977.0,136.1625,136.3255,136.1625,136.268,3977.0
2023-06-20 12:50:00,142.15,142.15,141.86,141.89,4486.0,136.268,136.268,135.99,136.0187,4486.0
2023-06-20 12:55:00,141.93,142.06,141.93,142.06,2049.0,136.0571,136.1817,136.0571,136.1817,2049.0
2023-06-20 13:00:00,142.08,142.14,142.0,142.05,2619.0,136.2009,136.2584,136.1242,136.1721,2619.0
2023-06-20 13:05:00,142.01,142.01,141.77,141.78,1833.0,136.1338,136.1338,135.9037,135.9133,1833.0
2023-06-20 13:10:00,141.73,141.78,141.67,141.71,3372.0,135.8653,135.9133,135.8078,135.8462,3372.0
2023-06-20 13:15:00,141.72,141.82,141.69,141.74,4966.0,135.8558,135.9516,135.827,135.8749,4966.0
2023-06-20 13:20:00,141.78,141.95,141.78,141.93,5361.0,135.9133,136.0762,135.9133,136.0571,5361.0
2023-06-20 13:25:00,141.87,141.87,141.77,141.78,2299.0,135.9995,135.9995,135.9037,135.9133,2299.0
2023-06-20 13:30:00,141.78,141.82,141.71,141.78,1447.0,135.9133,135.9516,135.8462,135.9133,1447.0
2023-06-20 13:35:00,141.73,141.74,141.62,141.62,1964.0,135.8653,135.8749,135.7599,135.7599,1964.0
2023-06-20 13:40:00,141.65,141.82,141.64,141.73,3049.0,135.7886,135.9516,135.7791,135.8653,3049.0
2023-06-20 13:45:00,141.77,141.8,141.7,141.8,1658.0,135.9037,135.9324,135.8366,135.9324,1658.0
2023-06-20 13:50:00,141.82,141.89,141.78,141.78,2203.0,135.9516,136.0187,135.9133,135.9133,2203.0
2023-06-20 13:55:00,141.8,141.87,141.74,141.78,2891.0,135.9324,135.9995,135.8749,135.9133,2891.0
2023-06-20 14:00:00,141.83,141.99,141.83,141.98,2063.0,135.9612,136.1146,135.9612,136.105,2063.0
2023-06-20 14:05:00,141.93,142.14,141.87,142.09,10261.0,136.0571,136.2584,135.9995,136.2104,10261.0
2023-06-20 14:10:00,142.07,142.11,142.05,142.11,1245.0,136.1913,136.2296,136.1721,136.2296,1245.0
2023-06-20 14:15:00,142.09,142.16,141.98,142.08,3943.0,136.2104,136.2775,136.105,136.2009,3943.0
2023-06-20 14:20:00,142.1,142.22,142.07,142.22,3923.0,136.22,136.3351,136.1913,136.3351,3923.0
2023-06-20 14:25:00,142.19,142.29,142.16,142.28,3329.0,136.3063,136.4022,136.2775,136.3926,3329.0
2023-06-20 14:30:00,142.23,142.24,142.11,142.13,3054.0,136.3446,136.3542,136.2296,136.2488,3054.0
2023-06-20 14:35:00,142.15,142.17,142.01,142.08,2855.0,136.268,136.2871,136.1338,136.2009,2855.0
2023-06-20 14:40:00,142.06,142.06,141.82,141.88,66435.0,136.1817,136.1817,135.9516,136.0091,66435.0
2023-06-20 14:45:00,141.88,142.07,141.85,142.04,3442.0,136.0091,136.1913,135.9804,136.1625,3442.0
2023-06-20 14:50:00,142.17,142.21,142.13,142.21,2639.0,136.2871,136.3255,136.2488,136.3255,2639.0
2023-06-20 14:55:00,142.22,142.25,142.13,142.14,6820.0,136.3351,136.3638,136.2488,136.2584,6820.0
2023-06-20 15:00:00,142.2,142.33,142.2,142.26,1614.0,136.3159,136.4405,136.3159,136.3734,1614.0
2023-06-20 15:05:00,142.21,142.22,142.13,142.21,4622.0,136.3255,136.3351,136.2488,136.3255,4622.0
2023-06-20 15:10:00,142.25,142.3,142.18,142.19,6076.0,136.3638,136.4118,136.2967,136.3063,6076.0
2023-06-20 15:15:00,142.19,142.2,142.11,142.12,3279.0,136.3063,136.3159,136.2296,136.2392,3279.0
2023-06-20 15:20:00,142.13,142.22,142.0,142.22,6245.0,136.2488,136.3351,136.1242,136.3351,6245.0
2023-06-20 15:25:00,142.21,142.25,142.12,142.17,6937.0,136.3255,136.3638,136.2392,136.2871,6937.0
2023-06-20 15:30:00,142.17,142.22,142.04,142.06,8786.0,136.2871,136.3351,136.1625,136.1817,8786.0
2023-06-20 15:35:00,142.06,142.13,142.01,142.12,10588.0,136.1817,136.2488,136.1338,136.2392,10588.0
2023-06-20 15:40:00,142.14,142.41,142.08,142.4,11277.0,136.2584,136.5172,136.2009,136.5076,11277.0
2023-06-20 15:45:00,142.4,142.41,142.21,142.37,15800.0,136.5076,136.5172,136.3255,136.4789,15800.0
2023-06-20 15:50:00,142.35,142.49,142.3,142.36,40321.0,136.4597,136.5939,136.4118,136.4693,40321.0
2023-06-20 15:55:00,142.35,142.42,142.03,142.07,117082.0,136.4597,136.5268,136.1529,136.1913,117082.0
2023-06-21 09:30:00,141.73,142.19,141.63,141.67,8208.0,135.8653,136.3063,135.7695,135.8078,8208.0
2023-06-21 09:35:00,141.4,142.1,141.4,142.05,7148.0,135.549,136.22,135.549,136.1721,7148.0
2023-06-21 09:40:00,141.92,142.26,141.75,142.16,26950.0,136.0475,136.3734,135.8845,136.2775,26950.0
2023-06-21 09:45:00,142.1,142.55,142.05,142.45,24621.0,136.22,136.6514,136.1721,136.5555,24621.0
2023-06-21 09:50:00,142.42,142.5,141.79,141.79,3807.0,136.5268,136.6035,135.9229,135.9229,3807.0
2023-06-21 09:55:00,141.69,142.14,141.69,142.14,5370.0,135.827,136.2584,135.827,136.2584,5370.0
2023-06-21 10:00:00,142.43,142.43,142.13,142.22,4227.0,136.5364,136.5364,136.2488,136.3351,4227.0
2023-06-21 10:05:00,142.27,142.62,142.27,142.62,3369.0,136.383,136.7185,136.383,136.7185,3369.0
2023-06-21 10:10:00,142.61,142.69,142.33,142.55,6520.0,136.7089,136.7856,136.4405,136.6514,6520.0
2023-06-21 10:15:00,142.59,142.88,142.59,142.81,7656.0,136.6898,136.9678,136.6898,136.9006,7656.0
2023-06-21 10:20:00,142.88,142.96,142.75,142.79,5116.0,136.9678,137.0444,136.8431,136.8815,5116.0
2023-06-21 10:25:00,142.76,142.84,142.65,142.83,4178.0,136.8527,136.9294,136.7473,136.9198,4178.0
2023-06-21 10:30:00,142.87,142.95,142.74,142.94,4547.0,136.9582,137.0349,136.8335,137.0253,4547.0
2023-06-21 10:35:00,142.9,143.16,142.89,143.11,5060.0,136.9869,137.2362,136.9773,137.1882,5060.0
2023-06-21 10:40:00,143.09,143.15,142.73,142.77,5394.0,137.1691,137.2266,136.824,136.8623,5394.0
2023-06-21 10:45:00,142.75,143.16,142.72,142.82,10536.0,136.8431,137.2362,136.8144,136.9102,10536.0
2023-06-21 10:50:00,142.81,143.05,142.71,143.05,6264.0,136.9006,137.1307,136.8048,137.1307,6264.0
2023-06-21 10:55:00,143.13,143.28,142.99,143.26,7876.0,137.2074,137.3512,137.0732,137.332,7876.0
2023-06-21 11:00:00,143.28,143.33,143.11,143.14,3764.0,137.3512,137.3991,137.1882,137.217,3764.0
2023-06-21 11:05:00,143.17,143.17,142.88,143.06,4100.0,137.2458,137.2458,136.9678,137.1403,4100.0
2023-06-21 11:10:00,143.06,143.17,143.02,143.02,8248.0,137.1403,137.2458,137.102,137.102,8248.0
2023-06-21 11:15:00,143.09,143.13,142.96,142.96,3676.0,137.1691,137.2074,137.0444,137.0444,3676.0
2023-06-21 11:20:00,143.03,143.35,143.03,143.21,5514.0,137.1115,137.4183,137.1115,137.2841,5514.0
2023-06-21 11:25:00,143.24,143.31,143.18,143.31,2094.0,137.3129,137.38,137.2553,137.38,2094.0
2023-06-21 11:30:00,143.25,143.25,143.08,143.09,4143.0,137.3224,137.3224,137.1595,137.1691,4143.0
2023-06-21 11:35:00,143.08,143.47,143.08,143.23,6322.0,137.1595,137.5333,137.1595,137.3033,6322.0
2023-06-21 11:40:00,143.27,143.3,142.93,142.93,39162.0,137.3416,137.3704,137.0157,137.0157,39162.0
2023-06-21 11:45:00,142.92,143.04,142.81,143.01,18432.0,137.0061,137.1211,136.9006,137.0924,18432.0
2023-06-21 11:50:00,143.03,143.08,142.78,142.86,5537.0,137.1115,137.1595,136.8719,136.9486,5537.0
2023-06-21 11:55:00,142.91,142.94,142.65,142.66,4941.0,136.9965,137.0253,136.7473,136.7569,4941.0
2023-06-21 12:00:00,142.59,142.81,142.59,142.8,5022.0,136.6898,136.9006,136.6898,136.8911,5022.0
2023-06-21 12:05:00,142.79,142.9,142.7,142.85,8785.0,136.8815,136.9869,136.7952,136.939,8785.0
2023-06-21 12:10:00,142.87,142.91,142.62,142.68,5826.0,136.9582,136.9965,136.7185,136.776,5826.0
2023-06-21 12:15:00,142.71,142.89,142.66,142.84,6443.0,136.8048,136.9773,136.7569,136.9294,6443.0
2023-06-21 12:20:00,142.78,142.81,142.68,142.81,4366.0,136.8719,136.9006,136.776,136.9006,4366.0
2023-06-21 12:25:00,142.89,142.92,142.8,142.84,4712.0,136.9773,137.0061,136.8911,136.9294,4712.0
2023-06-21 12:30:00,142.9,142.97,142.63,142.63,5497.0,136.9869,137.054,136.7281,136.7281,5497.0
2023-06-21 12:35:00,142.58,142.64,142.51,142.57,4857.0,136.6802,136.7377,136.6131,136.6706,4857.0
2023-06-21 12:40:00,142.56,142.62,142.5,142.53,2863.0,136.661,136.7185,136.6035,136.6322,2863.0
2023-06-21 12:45:00,142.51,142.55,142.44,142.44,4537.0,136.6131,136.6514,136.546,136.546,4537.0
2023-06-21 12:50:00,142.45,142.55,142.44,142.49,12274.0,136.5555,136.6514,136.546,136.5939,12274.0
2023-06-21 12:55:00,142.48,142.77,142.47,142.75,5707.0,136.5843,136.8623,136.5747,136.8431,5707.0
2023-06-21 13:00:00,142.7,142.7,142.54,142.63,3118.0,136.7952,136.7952,136.6418,136.7281,3118.0
2023-06-21 13:05:00,142.58,142.67,142.55,142.67,2230.0,136.6802,136.7664,136.6514,136.7664,2230.0
2023-06-21 13:10:00,142.7,142.81,142.68,142.68,3199.0,136.7952,136.9006,136.776,136.776,3199.0
2023-06-21 13:15:00,142.64,142.81,142.64,142.72,1602.0,136.7377,136.9006,136.7377,136.8144,1602.0
2023-06-21 13:20:00,142.76,142.81,142.71,142.71,3258.0,136.8527,136.9006,136.8048,136.8048,3258.0
2023-06-21 13:25:00,142.68,142.85,142.68,142.79,3205.0,136.776,136.939,136.776,136.8815,3205.0
2023-06-21 13:30:00,142.78,142.85,142.72,142.85,2041.0,136.8719,136.939,136.8144,136.939,2041.0
2023-06-21 13:35:00,142.84,143.0,142.84,143.0,4244.0,136.9294,137.0828,136.9294,137.0828,4244.0
2023-06-21 13:40:00,143.0,143.04,142.7,142.9,160435.0,137.0828,137.1211,136.7952,136.9869,160435.0
2023-06-21 13:45:00,142.91,142.98,142.75,142.76,4265.0,136.9965,137.0636,136.8431,136.8527,4265.0
2023-06-21 13:50:00,142.79,142.97,142.79,142.89,3818.0,136.8815,137.054,136.8815,136.9773,3818.0
2023-06-21 13:55:00,142.88,142.89,142.74,142.88,5111.0,136.9678,136.9773,136.8335,136.9678,5111.0
2023-06-21 14:00:00,142.87,142.93,142.83,142.92,3055.0,136.9582,137.0157,136.9198,137.0061,3055.0
2023-06-21 14:05:00,142.91,142.91,142.85,142.87,6140.0,136.9965,136.9965,136.939,136.9582,6140.0
2023-06-21 14:10:00,142.81,143.03,142.81,142.93,10622.0,136.9006,137.1115,136.9006,137.0157,10622.0
2023-06-21 14:15:00,142.96,142.99,142.9,142.98,6064.0,137.0444,137.0732,136.9869,137.0636,6064.0
2023-06-21 14:20:00,142.98,143.06,142.93,143.01,8106.0,137.0636,137.1403,137.0157,137.0924,8106.0
2023-06-21 14:25:00,143.04,143.04,142.99,143.02,19858.0,137.1211,137.1211,137.0732,137.102,19858.0
2023-06-21 14:30:00,143.02,143.05,142.92,142.94,24917.0,137.102,137.1307,137.0061,137.0253,24917.0
2023-06-21 14:35:00,142.87,142.88,142.72,142.78,3148.0,136.9582,136.9678,136.8144,136.8719,3148.0
2023-06-21 14:40:00,142.78,142.84,142.75,142.84,1981.0,136.8719,136.9294,136.8431,136.9294,1981.0
2023-06-21 14:45:00,142.84,142.87,142.72,142.81,3894.0,136.9294,136.9582,136.8144,136.9006,3894.0
2023-06-21 14:50:00,142.82,142.87,142.77,142.78,9200.0,136.9102,136.9582,136.8623,136.8719,9200.0
2023-06-21 14:55:00,142.77,142.79,142.72,142.78,4222.0,136.8623,136.8815,136.8144,136.8719,4222.0
2023-06-21 15:00:00,142.77,142.78,142.58,142.58,7184.0,136.8623,136.8719,136.6802,136.6802,7184.0
2023-06-21 15:05:00,142.59,142.61,142.5,142.51,9033.0,136.6898,136.7089,136.6035,136.6131,9033.0
2023-06-21 15:10:00,142.53,142.78,142.53,142.77,5661.0,136.6322,136.8719,136.6322,136.8623,5661.0
2023-06-21 15:15:00,142.8,142.83,142.64,142.7,8733.0,136.8911,136.9198,136.7377,136.7952,8733.0
2023-06-21 15:20:00,142.68,142.7,142.62,142.62,4634.0,136.776,136.7952,136.7185,136.7185,4634.0
2023-06-21 15:25:00,142.69,142.76,142.62,142.71,5137.0,136.7856,136.8527,136.7185,136.8048,5137.0
2023-06-21 15:30:00,142.74,142.74,142.55,142.55,9660.0,136.8335,136.8335,136.6514,136.6514,9660.0
2023-06-21 15:35:00,142.59,142.7,142.43,142.55,10639.0,136.6898,136.7952,136.5364,136.6514,10639.0
2023-06-21 15:40:00,142.53,142.72,142.5,142.66,13916.0,136.6322,136.8144,136.6035,136.7569,13916.0
2023-06-21 15:45:00,142.63,142.72,142.57,142.64,15280.0,136.7281,136.8144,136.6706,136.7377,15280.0
2023-06-21 15:50:00,142.65,142.73,142.5,142.61,160502.0,136.7473,136.824,136.6035,136.7089,160502.0
2023-06-21 15:55:00,142.59,142.61,142.29,142.35,70832.0,136.6898,136.7089,136.4022,136.4597,70832.0
2023-06-22 09:30:00,142.83,143.33,141.26,141.34,19114.0,136.9198,137.3991,135.4148,135.4915,19114.0
2023-06-22 09:35:00,141.12,141.59,141.04,141.49,9314.0,135.2806,135.7311,135.2039,135.6353,9314.0
2023-06-22 09:40:00,141.31,141.53,141.22,141.44,4400.0,135.4627,135.6736,135.3764,135.5873,4400.0
2023-06-22 09:45:00,141.45,141.45,140.79,141.13,8532.0,135.5969,135.5969,134.9642,135.2902,8532.0
2023-06-22 09:50:00,141.15,141.6,141.03,141.07,8420.0,135.3093,135.7407,135.1943,135.2326,8420.0
2023-06-22 09:55:00,141.06,141.3,141.0,141.3,1482.0,135.2231,135.4531,135.1655,135.4531,1482.0
2023-06-22 10:00:00,141.27,141.28,141.06,141.27,6486.0,135.4244,135.434,135.2231,135.4244,6486.0
2023-06-22 10:05:00,141.24,141.37,141.24,141.36,4941.0,135.3956,135.5202,135.3956,135.5106,4941.0
2023-06-22 10:10:00,141.39,141.7,141.37,141.61,7657.0,135.5394,135.8366,135.5202,135.7503,7657.0
2023-06-22 10:15:00,141.63,141.9,141.62,141.73,13119.0,135.7695,136.0283,135.7599,135.8653,13119.0
2023-06-22 10:20:00,141.74,141.76,141.42,141.56,9420.0,135.8749,135.8941,135.5682,135.7024,9420.0
2023-06-22 10:25:00,141.48,141.7,141.48,141.7,18150.0,135.6257,135.8366,135.6257,135.8366,18150.0
2023-06-22 10:30:00,141.68,141.89,141.64,141.88,4271.0,135.8174,136.0187,135.7791,136.0091,4271.0
2023-06-22 10:35:00,141.88,141.88,141.57,141.57,3538.0,136.0091,136.0091,135.712,135.712,3538.0
2023-06-22 10:40:00,141.54,141.54,141.38,141.53,3268.0,135.6832,135.6832,135.5298,135.6736,3268.0
2023-06-22 10:45:00,141.53,141.68,141.48,141.64,8804.0,135.6736,135.8174,135.6257,135.7791,8804.0
2023-06-22 10:50:00,141.68,141.79,141.6,141.65,8682.0,135.8174,135.9229,135.7407,135.7886,8682.0
2023-06-22 10:55:00,141.62,141.72,141.62,141.68,511.0,135.7599,135.8558,135.7599,135.8174,511.0
2023-06-22 11:00:00,141.68,141.68,141.44,141.44,1497.0,135.8174,135.8174,135.5873,135.5873,1497.0
2023-06-22 11:05:00,141.46,141.46,141.29,141.46,6384.0,135.6065,135.6065,135.4435,135.6065,6384.0
2023-06-22 11:10:00,141.45,141.51,141.4,141.51,3058.0,135.5969,135.6544,135.549,135.6544,3058.0
2023-06-22 11:15:00,141.45,141.68,141.45,141.64,2614.0,135.5969,135.8174,135.5969,135.7791,2614.0
2023-06-22 11:20:00,141.67,141.77,141.65,141.65,5728.0,135.8078,135.9037,135.7886,135.7886,5728.0
2023-06-22 11:25:00,141.7,141.71,141.6,141.65,3628.0,135.8366,135.8462,135.7407,135.7886,3628.0
2023-06-22 11:30:00,141.65,141.69,141.62,141.63,2553.0,135.7886,135.827,135.7599,135.7695,2553.0
2023-06-22 11:35:00,141.6,141.82,141.6,141.64,6547.0,135.7407,135.9516,135.7407,135.7791,6547.0
2023-06-22 11:40:00,141.57,141.74,141.52,141.68,2699.0,135.712,135.8749,135.664,135.8174,2699.0
2023-06-22 11:45:00,141.64,141.65,141.56,141.57,5675.0,135.7791,135.7886,135.7024,135.712,5675.0
2023-06-22 11:50:00,141.57,141.57,141.52,141.57,1661.0,135.712,135.712,135.664,135.712,1661.0
2023-06-22 11:55:00,141.53,141.61,141.52,141.58,1570.0,135.6736,135.7503,135.664,135.7215,1570.0
2023-06-22 12:00:00,141.58,141.59,141.36,141.36,2733.0,135.7215,135.7311,135.5106,135.5106,2733.0
2023-06-22 12:05:00,141.37,141.47,141.36,141.42,2528.0,135.5202,135.6161,135.5106,135.5682,2528.0
2023-06-22 12:10:00,141.41,141.52,141.4,141.52,903.0,135.5586,135.664,135.549,135.664,903.0
2023-06-22 12:15:00,141.59,141.65,141.46,141.49,1900.0,135.7311,135.7886,135.6065,135.6353,1900.0
2023-06-22 12:20:00,141.42,141.59,141.42,141.49,3679.0,135.5682,135.7311,135.5682,135.6353,3679.0
2023-06-22 12:25:00,141.6,141.63,141.55,141.63,1218.0,135.7407,135.7695,135.6928,135.7695,1218.0
2023-06-22 12:30:00,141.65,141.71,141.59,141.63,3795.0,135.7886,135.8462,135.7311,135.7695,3795.0
2023-06-22 12:35:00,141.66,141.73,141.64,141.68,6781.0,135.7982,135.8653,135.7791,135.8174,6781.0
2023-06-22 12:40:00,141.68,141.68,141.6,141.6,1150.0,135.8174,135.8174,135.7407,135.7407,1150.0
2023-06-22 12:45:00,141.53,141.55,141.45,141.49,3604.0,135.6736,135.6928,135.5969,135.6353,3604.0
2023-06-22 12:50:00,141.52,141.59,141.51,141.59,916.0,135.664,135.7311,135.6544,135.7311,916.0
2023-06-22 12:55:00,141.58,141.69,141.55,141.67,2292.0,135.7215,135.827,135.6928,135.8078,2292.0
2023-06-22 13:00:00,141.64,141.64,141.32,141.45,3992.0,135.7791,135.7791,135.4723,135.5969,3992.0
2023-06-22 13:05:00,141.4,141.5,141.36,141.42,1400.0,135.549,135.6449,135.5106,135.5682,1400.0
2023-06-22 13:10:00,141.31,141.36,141.28,141.36,300.0,135.4627,135.5106,135.434,135.5106,300.0
2023-06-22 13:15:00,141.36,141.37,141.32,141.37,400.0,135.5106,135.5202,135.4723,135.5202,400.0
2023-06-22 13:20:00,141.32,141.43,141.32,141.43,964.0,135.4723,135.5778,135.4723,135.5778,964.0
2023-06-22 13:25:00,141.44,141.47,141.41,141.44,1321.0,135.5873,135.6161,135.5586,135.5873,1321.0
2023-06-22 13:30:00,141.45,141.45,141.3,141.3,3932.0,135.5969,135.5969,135.4531,135.4531,3932.0
2023-06-22 13:35:00,141.3,141.5,141.3,141.49,2818.0,135.4531,135.6449,135.4531,135.6353,2818.0
2023-06-22 13:40:00,141.49,141.5,141.42,141.46,5573.0,135.6353,135.6449,135.5682,135.6065,5573.0
2023-06-22 13:45:00,141.46,141.55,141.43,141.53,2486.0,135.6065,135.6928,135.5778,135.6736,2486.0
2023-06-22 13:50:00,141.59,141.64,141.51,141.53,7672.0,135.7311,135.7791,135.6544,135.6736,7672.0
2023-06-22 13:55:00,141.58,141.67,141.58,141.63,3729.0,135.7215,135.8078,135.7215,135.7695,3729.0
2023-06-22 14:00:00,141.64,141.71,141.61,141.62,2268.0,135.7791,135.8462,135.7503,135.7599,2268.0
2023-06-22 14:05:00,141.62,141.68,141.61,141.62,10250.0,135.7599,135.8174,135.7503,135.7599,10250.0
2023-06-22 14:10:00,141.61,141.66,141.54,141.59,7780.0,135.7503,135.7982,135.6832,135.7311,7780.0
2023-06-22 14:15:00,141.59,141.65,141.58,141.59,5325.0,135.7311,135.7886,135.7215,135.7311,5325.0
2023-06-22 14:20:00,141.58,141.65,141.56,141.61,1487.0,135.7215,135.7886,135.7024,135.7503,1487.0
2023-06-22 14:25:00,141.6,141.73,141.59,141.68,6936.0,135.7407,135.8653,135.7311,135.8174,6936.0
2023-06-22 14:30:00,141.7,141.8,141.59,141.64,12137.0,135.8366,135.9324,135.7311,135.7791,12137.0
2023-06-22 14:35:00,141.65,141.73,141.64,141.72,4342.0,135.7886,135.8653,135.7791,135.8558,4342.0
2023-06-22 14:40:00,141.72,141.72,141.59,141.64,11840.0,135.8558,135.8558,135.7311,135.7791,11840.0
2023-06-22 14:45:00,141.62,141.67,141.5,141.5,2872.0,135.7599,135.8078,135.6449,135.6449,2872.0
2023-06-22 14:50:00,141.49,141.53,141.45,141.53,2599.0,135.6353,135.6736,135.5969,135.6736,2599.0
2023-06-22 14:55:00,141.58,141.64,141.54,141.64,1702.0,135.7215,135.7791,135.6832,135.7791,1702.0
2023-06-22 15:00:00,141.65,141.65,141.54,141.54,3033.0,135.7886,135.7886,135.6832,135.6832,3033.0
2023-06-22 15:05:00,141.51,141.52,141.39,141.39,1956.0,135.6544,135.664,135.5394,135.5394,1956.0
2023-06-22 15:10:00,141.35,141.41,141.18,141.4,9495.0,135.5011,135.5586,135.3381,135.549,9495.0
2023-06-22 15:15:00,141.38,141.38,141.2,141.23,4554.0,135.5298,135.5298,135.3573,135.386,4554.0
2023-06-22 15:20:00,141.21,141.21,141.12,141.13,17516.0,135.3669,135.3669,135.2806,135.2902,17516.0
2023-06-22 15:25:00,141.11,141.13,141.06,141.06,4857.0,135.271,135.2902,135.2231,135.2231,4857.0
2023-06-22 15:30:00,141.02,141.03,140.89,140.97,7615.0,135.1847,135.1943,135.0601,135.1368,7615.0
2023-06-22 15:35:00,140.97,141.01,140.93,140.94,10563.0,135.1368,135.1751,135.0984,135.108,10563.0
2023-06-22 15:40:00,140.94,140.99,140.81,140.98,20737.0,135.108,135.156,134.9834,135.1464,20737.0
2023-06-22 15:45:00,140.97,141.05,140.81,140.9,45813.0,135.1368,135.2135,134.9834,135.0697,45813.0
2023-06-22 15:50:00,140.87,140.92,140.75,140.9,76433.0,135.0409,135.0889,134.9259,135.0697,76433.0
2023-06-22 15:55:00,140.89,140.9,140.56,140.77,163999.0,135.0601,135.0697,134.7438,134.9451,163999.0
2023-06-23 09:30:00,139.16,139.16,138.36,138.36,6880.0,133.4017,133.4017,132.6348,132.6348,6880.0
2023-06-23 09:35:00,138.47,139.07,138.46,138.9,4323.0,132.7402,133.3154,132.7306,133.1524,4323.0
2023-06-23 09:40:00,139.03,139.47,139.03,139.38,2209.0,133.2771,133.6989,133.2771,133.6126,2209.0
2023-06-23 09:45:00,139.34,139.48,139.16,139.28,3882.0,133.5742,133.7084,133.4017,133.5167,3882.0
2023-06-23 09:50:00,139.38,139.71,139.38,139.48,5249.0,133.6126,133.9289,133.6126,133.7084,5249.0
2023-06-23 09:55:00,139.43,139.75,139.42,139.63,2851.0,133.6605,133.9673,133.6509,133.8522,2851.0
2023-06-23 10:00:00,139.8,140.08,139.75,140.08,3877.0,134.0152,134.2836,133.9673,134.2836,3877.0
2023-06-23 10:05:00,140.12,140.14,139.77,139.77,2570.0,134.322,134.3411,133.9864,133.9864,2570.0
2023-06-23 10:10:00,139.79,139.89,139.73,139.87,2603.0,134.0056,134.1015,133.9481,134.0823,2603.0
2023-06-23 10:15:00,139.91,140.05,139.91,139.96,2503.0,134.1206,134.2549,134.1206,134.1686,2503.0
2023-06-23 10:20:00,139.96,140.2,139.79,140.19,3213.0,134.1686,134.3986,134.0056,134.3891,3213.0
2023-06-23 10:25:00,140.17,140.23,140.06,140.11,7714.0,134.3699,134.4274,134.2644,134.3124,7714.0
2023-06-23 10:30:00,140.19,140.41,140.17,140.33,2671.0,134.3891,134.6,134.3699,134.5233,2671.0
2023-06-23 10:35:00,140.27,140.28,140.08,140.18,7100.0,134.4658,134.4753,134.2836,134.3795,7100.0
2023-06-23 10:40:00,140.15,140.19,139.91,139.93,9393.0,134.3507,134.3891,134.1206,134.1398,9393.0
2023-06-23 10:45:00,139.96,139.96,139.37,139.37,11120.0,134.1686,134.1686,133.603,133.603,11120.0
2023-06-23 10:50:00,139.46,139.5,138.84,138.84,30477.0,133.6893,133.7276,133.0949,133.0949,30477.0
2023-06-23 10:55:00,138.89,139.49,138.88,139.43,9632.0,133.1429,133.718,133.1333,133.6605,9632.0
2023-06-23 11:00:00,139.46,139.94,139.45,139.82,5458.0,133.6893,134.1494,133.6797,134.0344,5458.0
2023-06-23 11:05:00,139.8,139.8,139.17,139.17,87030.0,134.0152,134.0152,133.4113,133.4113,87030.0
2023-06-23 11:10:00,139.21,139.39,139.13,139.26,57347.0,133.4496,133.6222,133.3729,133.4975,57347.0
2023-06-23 11:15:00,139.23,139.3,139.12,139.23,4488.0,133.4688,133.5359,133.3633,133.4688,4488.0
2023-06-23 11:20:00,139.23,139.31,139.09,139.13,5195.0,133.4688,133.5455,133.3346,133.3729,5195.0
2023-06-23 11:25:00,139.1,139.19,139.04,139.15,4510.0,133.3442,133.4304,133.2866,133.3921,4510.0
2023-06-23 11:30:00,139.16,139.17,139.05,139.09,4641.0,133.4017,133.4113,133.2962,133.3346,4641.0
2023-06-23 11:35:00,139.06,139.18,139.05,139.18,3605.0,133.3058,133.4209,133.2962,133.4209,3605.0
2023-06-23 11:40:00,139.19,139.43,139.17,139.31,10053.0,133.4304,133.6605,133.4113,133.5455,10053.0
2023-06-23 11:45:00,139.31,139.32,139.12,139.12,61114.0,133.5455,133.5551,133.3633,133.3633,61114.0
2023-06-23 11:50:00,139.12,139.12,138.82,138.83,11094.0,133.3633,133.3633,133.0758,133.0853,11094.0
2023-06-23 11:55:00,138.8,139.0,138.73,138.86,15629.0,133.0566,133.2483,132.9895,133.1141,15629.0
2023-06-23 12:00:00,138.93,138.97,138.79,138.8,11257.0,133.1812,133.2195,133.047,133.0566,11257.0
2023-06-23 12:05:00,138.81,138.82,138.69,138.69,3539.0,133.0662,133.0758,132.9511,132.9511,3539.0
2023-06-23 12:10:00,138.72,138.97,138.72,138.97,49256.0,132.9799,133.2195,132.9799,133.2195,49256.0
2023-06-23 12:15:00,139.01,139.12,138.83,138.88,24058.0,133.2579,133.3633,133.0853,133.1333,24058.0
2023-06-23 12:20:00,138.9,139.05,138.85,139.05,3611.0,133.1524,133.2962,133.1045,133.2962,3611.0
2023-06-23 12:25:00,139.02,139.09,138.91,139.09,4212.0,133.2675,133.3346,133.162,133.3346,4212.0
2023-06-23 12:30:00,139.09,139.1,138.88,138.88,6900.0,133.3346,133.3442,133.1333,133.1333,6900.0
2023-06-23 12:35:00,138.87,138.89,138.73,138.73,4990.0,133.1237,133.1429,132.9895,132.9895,4990.0
2023-06-23 12:40:00,138.72,138.83,138.67,138.77,23778.0,132.9799,133.0853,132.932,133.0278,23778.0
2023-06-23 12:45:00,138.73,138.77,138.56,138.62,11620.0,132.9895,133.0278,132.8265,132.884,11620.0
2023-06-23 12:50:00,138.62,138.66,138.54,138.56,6740.0,132.884,132.9224,132.8073,132.8265,6740.0
2023-06-23 12:55:00,138.55,138.66,138.53,138.6,6304.0,132.8169,132.9224,132.7978,132.8649,6304.0
2023-06-23 13:00:00,138.62,138.8,138.6,138.8,26455.0,132.884,133.0566,132.8649,133.0566,26455.0
2023-06-23 13:05:00,138.79,138.8,138.56,138.63,3412.0,133.047,133.0566,132.8265,132.8936,3412.0
2023-06-23 13:10:00,138.63,138.66,138.58,138.64,3641.0,132.8936,132.9224,132.8457,132.9032,3641.0
2023-06-23 13:15:00,138.64,138.75,138.63,138.74,14589.0,132.9032,133.0086,132.8936,132.9991,14589.0
2023-06-23 13:20:00,138.74,138.82,138.65,138.7,9862.0,132.9991,133.0758,132.9128,132.9607,9862.0
2023-06-23 13:25:00,138.7,138.94,138.69,138.87,34745.0,132.9607,133.1908,132.9511,133.1237,34745.0
2023-06-23 13:30:00,138.87,138.9,138.63,138.64,11414.0,133.1237,133.1524,132.8936,132.9032,11414.0
2023-06-23 13:35:00,138.64,138.75,138.63,138.72,15147.0,132.9032,133.0086,132.8936,132.9799,15147.0
2023-06-23 13:40:00,138.72,138.75,138.63,138.68,7616.0,132.9799,133.0086,132.8936,132.9415,7616.0
2023-06-23 13:45:00,138.64,138.74,138.61,138.72,8981.0,132.9032,132.9991,132.8744,132.9799,8981.0
2023-06-23 13:50:00,138.72,138.75,138.63,138.66,4432.0,132.9799,133.0086,132.8936,132.9224,4432.0
2023-06-23 13:55:00,138.69,138.78,138.63,138.63,9723.0,132.9511,133.0374,132.8936,132.8936,9723.0
2023-06-23 14:00:00,138.63,138.65,138.45,138.47,8310.0,132.8936,132.9128,132.7211,132.7402,8310.0
2023-06-23 14:05:00,138.45,138.58,138.43,138.48,7489.0,132.7211,132.8457,132.7019,132.7498,7489.0
2023-06-23 14:10:00,138.47,138.5,138.21,138.21,8317.0,132.7402,132.769,132.491,132.491,8317.0
2023-06-23 14:15:00,138.2,138.38,138.19,138.25,5942.0,132.4814,132.654,132.4718,132.5293,5942.0
2023-06-23 14:20:00,138.29,138.44,138.29,138.44,7886.0,132.5677,132.7115,132.5677,132.7115,7886.0
2023-06-23 14:25:00,138.47,138.56,138.4,138.51,15383.0,132.7402,132.8265,132.6731,132.7786,15383.0
2023-06-23 14:30:00,138.52,138.65,138.47,138.65,10981.0,132.7882,132.9128,132.7402,132.9128,10981.0
2023-06-23 14:35:00,138.66,138.68,138.45,138.48,10839.0,132.9224,132.9415,132.7211,132.7498,10839.0
2023-06-23 14:40:00,138.47,138.49,138.4,138.44,10235.0,132.7402,132.7594,132.6731,132.7115,10235.0
2023-06-23 14:45:00,138.45,138.47,138.32,138.4,8671.0,132.7211,132.7402,132.5964,132.6731,8671.0
2023-06-23 14:50:00,138.42,138.48,138.34,138.43,6916.0,132.6923,132.7498,132.6156,132.7019,6916.0
2023-06-23 14:55:00,138.44,138.54,138.41,138.41,9357.0,132.7115,132.8073,132.6827,132.6827,9357.0
2023-06-23 15:00:00,138.39,138.5,138.28,138.33,45376.0,132.6635,132.769,132.5581,132.606,45376.0
2023-06-23 15:05:00,138.3,138.42,138.26,138.4,23685.0,132.5773,132.6923,132.5389,132.6731,23685.0
2023-06-23 15:10:00,138.38,138.52,138.38,138.51,8184.0,132.654,132.7882,132.654,132.7786,8184.0
2023-06-23 15:15:00,138.51,138.51,138.38,138.44,11584.0,132.7786,132.7786,132.654,132.7115,11584.0
2023-06-23 15:20:00,138.44,138.45,138.3,138.31,13982.0,132.7115,132.7211,132.5773,132.5869,13982.0
2023-06-23 15:25:00,138.31,138.35,138.26,138.28,15377.0,132.5869,132.6252,132.5389,132.5581,15377.0
2023-06-23 15:30:00,138.25,138.51,138.25,138.47,20705.0,132.5293,132.7786,132.5293,132.7402,20705.0
2023-06-23 15:35:00,138.47,138.71,138.45,138.71,23973.0,132.7402,132.9703,132.7211,132.9703,23973.0
2023-06-23 15:40:00,138.71,138.94,138.68,138.92,28709.0,132.9703,133.1908,132.9415,133.1716,28709.0
2023-06-23 15:45:00,138.91,139.01,138.86,138.89,34188.0,133.162,133.2579,133.1141,133.1429,34188.0
2023-06-23 15:50:00,138.88,139.22,138.79,138.8,84617.0,133.1333,133.4592,133.047,133.0566,84617.0
2023-06-23 15:55:00,138.82,139.11,138.73,138.82,129450.0,133.0758,133.3538,132.9895,133.0758,129450.0
2023-06-26 09:30:00,139.22,140.03,138.66,139.21,23449.0,133.4592,134.2357,132.9224,133.4496,23449.0
2023-06-26 09:35:00,139.21,139.24,139.02,139.1,8095.0,133.4496,133.4784,133.2675,133.3442,8095.0
2023-06-26 09:40:00,139.21,139.7,139.16,139.49,6248.0,133.4496,133.9193,133.4017,133.718,6248.0
2023-06-26 09:45:00,139.58,139.92,139.53,139.63,4988.0,133.8043,134.1302,133.7564,133.8522,4988.0
2023-06-26 09:50:00,139.67,139.75,139.58,139.64,6076.0,133.8906,133.9673,133.8043,133.8618,6076.0
2023-06-26 09:55:00,139.72,140.19,139.6,139.91,13743.0,133.9385,134.3891,133.8235,134.1206,13743.0
2023-06-26 10:00:00,140.04,140.58,139.83,139.91,12487.0,134.2453,134.7629,134.044,134.1206,12487.0
2023-06-26 10:05:00,139.86,140.48,139.85,140.18,8697.0,134.0727,134.6671,134.0631,134.3795,8697.0
2023-06-26 10:10:00,140.12,140.16,139.93,140.15,2555.0,134.322,134.3603,134.1398,134.3507,2555.0
2023-06-26 10:15:00,140.18,140.41,140.18,140.23,3561.0,134.3795,134.6,134.3795,134.4274,3561.0
2023-06-26 10:20:00,140.23,140.23,140.06,140.11,2809.0,134.4274,134.4274,134.2644,134.3124,2809.0
2023-06-26 10:25:00,140.11,140.11,139.96,139.98,6116.0,134.3124,134.3124,134.1686,134.1878,6116.0
2023-06-26 10:30:00,139.95,139.95,139.72,139.76,3164.0,134.159,134.159,133.9385,133.9769,3164.0
2023-06-26 10:35:00,139.8,139.97,139.78,139.84,13898.0,134.0152,134.1782,133.996,134.0535,13898.0
2023-06-26 10:40:00,139.82,139.93,139.67,139.87,6377.0,134.0344,134.1398,133.8906,134.0823,6377.0
2023-06-26 10:45:00,139.87,140.11,139.87,140.08,5257.0,134.0823,134.3124,134.0823,134.2836,5257.0
2023-06-26 10:50:00,140.06,140.15,140.02,140.02,4408.0,134.2644,134.3507,134.2261,134.2261,4408.0
2023-06-26 10:55:00,140.0,140.04,139.94,140.04,5519.0,134.2069,134.2453,134.1494,134.2453,5519.0
2023-06-26 11:00:00,140.01,140.01,139.93,139.93,4188.0,134.2165,134.2165,134.1398,134.1398,4188.0
2023-06-26 11:05:00,139.9,139.92,139.68,139.69,7963.0,134.1111,134.1302,133.9002,133.9098,7963.0
2023-06-26 11:10:00,139.69,140.01,139.68,140.0,4213.0,133.9098,134.2165,133.9002,134.2069,4213.0
2023-06-26 11:15:00,139.95,140.02,139.92,139.95,4224.0,134.159,134.2261,134.1302,134.159,4224.0
2023-06-26 11:20:00,139.95,139.97,139.81,139.83,9388.0,134.159,134.1782,134.0248,134.044,9388.0
2023-06-26 11:25:00,139.79,139.85,139.72,139.78,4069.0,134.0056,134.0631,133.9385,133.996,4069.0
2023-06-26 11:30:00,139.79,139.89,139.77,139.85,3861.0,134.0056,134.1015,133.9864,134.0631,3861.0
2023-06-26 11:35:00,139.82,139.91,139.81,139.9,4231.0,134.0344,134.1206,134.0248,134.1111,4231.0
2023-06-26 11:40:00,139.86,140.11,139.86,140.1,23034.0,134.0727,134.3124,134.0727,134.3028,23034.0
2023-06-26 11:45:00,140.11,140.25,140.11,140.25,2300.0,134.3124,134.4466,134.3124,134.4466,2300.0
2023-06-26 11:50:00,140.27,140.35,140.23,140.28,2879.0,134.4658,134.5424,134.4274,134.4753,2879.0
2023-06-26 11:55:00,140.34,140.49,140.34,140.41,2667.0,134.5329,134.6766,134.5329,134.6,2667.0
2023-06-26 12:00:00,140.44,140.44,140.36,140.39,21240.0,134.6287,134.6287,134.552,134.5808,21240.0
2023-06-26 12:05:00,140.42,140.42,140.26,140.34,5763.0,134.6095,134.6095,134.4562,134.5329,5763.0
2023-06-26 12:10:00,140.29,140.36,140.22,140.3,6151.0,134.4849,134.552,134.4178,134.4945,6151.0
2023-06-26 12:15:00,140.3,140.36,140.21,140.26,3825.0,134.4945,134.552,134.4082,134.4562,3825.0
2023-06-26 12:20:00,140.2,140.4,140.2,140.4,4149.0,134.3986,134.5904,134.3986,134.5904,4149.0
2023-06-26 12:25:00,140.35,140.44,140.29,140.42,4995.0,134.5424,134.6287,134.4849,134.6095,4995.0
2023-06-26 12:30:00,140.41,140.42,140.21,140.24,7360.0,134.6,134.6095,134.4082,134.437,7360.0
2023-06-26 12:35:00,140.24,140.35,140.24,140.24,3104.0,134.437,134.5424,134.437,134.437,3104.0
2023-06-26 12:40:00,140.24,140.31,140.22,140.28,3307.0,134.437,134.5041,134.4178,134.4753,3307.0
2023-06-26 12:45:00,140.28,140.39,140.25,140.33,5259.0,134.4753,134.5808,134.4466,134.5233,5259.0
2023-06-26 12:50:00,140.36,140.59,140.36,140.55,9444.0,134.552,134.7725,134.552,134.7342,9444.0
2023-06-26 12:55:00,140.48,140.52,140.45,140.51,18470.0,134.6671,134.7054,134.6383,134.6958,18470.0
2023-06-26 13:00:00,140.55,140.68,140.55,140.65,3505.0,134.7342,134.8588,134.7342,134.83,3505.0
2023-06-26 13:05:00,140.65,140.73,140.61,140.63,20440.0,134.83,134.9067,134.7917,134.8109,20440.0
2023-06-26 13:10:00,140.66,140.72,140.65,140.72,22621.0,134.8396,134.8971,134.83,134.8971,22621.0
2023-06-26 13:15:00,140.74,140.77,140.72,140.77,3092.0,134.9163,134.9451,134.8971,134.9451,3092.0
2023-06-26 13:20:00,140.79,140.87,140.73,140.73,2516.0,134.9642,135.0409,134.9067,134.9067,2516.0
2023-06-26 13:25:00,140.77,140.81,140.7,140.81,2750.0,134.9451,134.9834,134.878,134.9834,2750.0
2023-06-26 13:30:00,140.8,140.8,140.74,140.78,1849.0,134.9738,134.9738,134.9163,134.9546,1849.0
2023-06-26 13:35:00,140.81,141.02,140.81,141.0,6532.0,134.9834,135.1847,134.9834,135.1655,6532.0
2023-06-26 13:40:00,141.02,141.16,141.02,141.16,4027.0,135.1847,135.3189,135.1847,135.3189,4027.0
2023-06-26 13:45:00,141.14,141.27,141.14,141.24,3034.0,135.2998,135.4244,135.2998,135.3956,3034.0
2023-06-26 13:50:00,141.23,141.23,141.16,141.21,4359.0,135.386,135.386,135.3189,135.3669,4359.0
2023-06-26 13:55:00,141.18,141.23,141.12,141.18,5303.0,135.3381,135.386,135.2806,135.3381,5303.0
2023-06-26 14:00:00,141.16,141.23,141.14,141.23,5762.0,135.3189,135.386,135.2998,135.386,5762.0
2023-06-26 14:05:00,141.22,141.24,141.06,141.08,9769.0,135.3764,135.3956,135.2231,135.2422,9769.0
2023-06-26 14:10:00,141.06,141.08,141.0,141.02,6273.0,135.2231,135.2422,135.1655,135.1847,6273.0
2023-06-26 14:15:00,141.02,141.13,141.0,141.01,5480.0,135.1847,135.2902,135.1655,135.1751,5480.0
2023-06-26 14:20:00,140.99,141.0,140.93,140.98,3997.0,135.156,135.1655,135.0984,135.1464,3997.0
2023-06-26 14:25:00,141.01,141.15,141.01,141.12,21391.0,135.1751,135.3093,135.1751,135.2806,21391.0
2023-06-26 14:30:00,141.12,141.21,141.09,141.21,3902.0,135.2806,135.3669,135.2518,135.3669,3902.0
2023-06-26 14:35:00,141.19,141.29,141.17,141.29,2717.0,135.3477,135.4435,135.3285,135.4435,2717.0
2023-06-26 14:40:00,141.33,141.33,141.2,141.2,4561.0,135.4819,135.4819,135.3573,135.3573,4561.0
2023-06-26 14:45:00,141.2,141.25,141.11,141.25,7856.0,135.3573,135.4052,135.271,135.4052,7856.0
2023-06-26 14:50:00,141.23,141.24,141.15,141.17,4807.0,135.386,135.3956,135.3093,135.3285,4807.0
2023-06-26 14:55:00,141.18,141.23,141.14,141.17,10956.0,135.3381,135.386,135.2998,135.3285,10956.0
2023-06-26 15:00:00,141.15,141.16,141.07,141.09,10807.0,135.3093,135.3189,135.2326,135.2518,10807.0
2023-06-26 15:05:00,141.08,141.12,140.97,141.06,9463.0,135.2422,135.2806,135.1368,135.2231,9463.0
2023-06-26 15:10:00,141.07,141.18,141.04,141.16,4519.0,135.2326,135.3381,135.2039,135.3189,4519.0
2023-06-26 15:15:00,141.16,141.3,141.15,141.23,4695.0,135.3189,135.4531,135.3093,135.386,4695.0
2023-06-26 15:20:00,141.24,141.27,141.16,141.2,10886.0,135.3956,135.4244,135.3189,135.3573,10886.0
2023-06-26 15:25:00,141.22,141.26,141.21,141.25,7738.0,135.3764,135.4148,135.3669,135.4052,7738.0
2023-06-26 15:30:00,141.24,141.42,141.2,141.39,16038.0,135.3956,135.5682,135.3573,135.5394,16038.0
2023-06-26 15:35:00,141.41,141.54,141.34,141.53,9747.0,135.5586,135.6832,135.4915,135.6736,9747.0
2023-06-26 15:40:00,141.53,141.57,141.48,141.5,36378.0,135.6736,135.712,135.6257,135.6449,36378.0
2023-06-26 15:45:00,141.5,141.51,141.25,141.31,27779.0,135.6449,135.6544,135.4052,135.4627,27779.0
2023-06-26 15:50:00,141.3,141.35,141.14,141.18,36135.0,135.4531,135.5011,135.2998,135.3381,36135.0
2023-06-26 15:55:00,141.19,141.22,140.89,141.09,68719.0,135.3477,135.3764,135.0601,135.2518,68719.0
2023-06-27 09:30:00,141.25,141.75,141.22,141.57,12443.0,135.4052,135.8845,135.3764,135.712,12443.0
2023-06-27 09:35:00,141.4,141.72,141.4,141.58,3717.0,135.549,135.8558,135.549,135.7215,3717.0
2023-06-27 09:40:00,141.81,142.21,141.76,142.12,6712.0,135.942,136.3255,135.8941,136.2392,6712.0
2023-06-27 09:45:00,142.09,142.14,141.49,141.5,4478.0,136.2104,136.2584,135.6353,135.6449,4478.0
2023-06-27 09:50:00,141.53,141.64,141.22,141.3,4483.0,135.6736,135.7791,135.3764,135.4531,4483.0
2023-06-27 09:55:00,141.26,141.45,141.26,141.44,1839.0,135.4148,135.5969,135.4148,135.5873,1839.0
2023-06-27 10:00:00,141.47,141.53,141.24,141.37,6623.0,135.6161,135.6736,135.3956,135.5202,6623.0
2023-06-27 10:05:00,141.31,141.84,141.27,141.84,10420.0,135.4627,135.9708,135.4244,135.9708,10420.0
2023-06-27 10:10:00,141.81,142.19,141.6,142.19,12360.0,135.942,136.3063,135.7407,136.3063,12360.0
2023-06-27 10:15:00,142.21,142.38,142.2,142.24,3262.0,136.3255,136.4884,136.3159,136.3542,3262.0
2023-06-27 10:20:00,142.3,142.43,142.25,142.27,4045.0,136.4118,136.5364,136.3638,136.383,4045.0
2023-06-27 10:25:00,142.3,142.3,142.13,142.21,3830.0,136.4118,136.4118,136.2488,136.3255,3830.0
2023-06-27 10:30:00,142.23,142.54,142.23,142.48,5799.0,136.3446,136.6418,136.3446,136.5843,5799.0
2023-06-27 10:35:00,142.47,142.61,142.47,142.49,3840.0,136.5747,136.7089,136.5747,136.5939,3840.0
2023-06-27 10:40:00,142.48,142.67,142.48,142.64,4324.0,136.5843,136.7664,136.5843,136.7377,4324.0
2023-06-27 10:45:00,142.67,142.9,142.61,142.8,7617.0,136.7664,136.9869,136.7089,136.8911,7617.0
2023-06-27 10:50:00,142.78,143.01,142.76,143.0,7105.0,136.8719,137.0924,136.8527,137.0828,7105.0
2023-06-27 10:55:00,142.96,142.96,142.8,142.93,5002.0,137.0444,137.0444,136.8911,137.0157,5002.0
2023-06-27 11:00:00,142.98,143.21,142.98,143.08,6727.0,137.0636,137.2841,137.0636,137.1595,6727.0
2023-06-27 11:05:00,143.06,143.26,143.03,143.2,3063.0,137.1403,137.332,137.1115,137.2745,3063.0
2023-06-27 11:10:00,143.18,143.33,143.07,143.31,4899.0,137.2553,137.3991,137.1499,137.38,4899.0
2023-06-27 11:15:00,143.29,143.37,143.21,143.21,3301.0,137.3608,137.4375,137.2841,137.2841,3301.0
2023-06-27 11:20:00,143.24,143.31,143.17,143.25,7988.0,137.3129,137.38,137.2458,137.3224,7988.0
2023-06-27 11:25:00,143.24,143.32,143.13,143.15,3303.0,137.3129,137.3895,137.2074,137.2266,3303.0
2023-06-27 11:30:00,143.18,143.18,143.04,143.04,932.0,137.2553,137.2553,137.1211,137.1211,932.0
2023-06-27 11:35:00,143.08,143.17,143.04,143.13,2732.0,137.1595,137.2458,137.1211,137.2074,2732.0
2023-06-27 11:40:00,143.11,143.19,143.04,143.16,2687.0,137.1882,137.2649,137.1211,137.2362,2687.0
2023-06-27 11:45:00,143.17,143.25,143.12,143.14,2004.0,137.2458,137.3224,137.1978,137.217,2004.0
2023-06-27 11:50:00,143.12,143.23,143.12,143.23,1800.0,137.1978,137.3033,137.1978,137.3033,1800.0
2023-06-27 11:55:00,143.27,143.42,143.27,143.33,2362.0,137.3416,137.4854,137.3416,137.3991,2362.0
2023-06-27 12:00:00,143.36,143.48,143.36,143.43,3043.0,137.4279,137.5429,137.4279,137.495,3043.0
2023-06-27 12:05:00,143.39,143.4,143.27,143.4,3290.0,137.4566,137.4662,137.3416,137.4662,3290.0
2023-06-27 12:10:00,143.38,143.51,143.37,143.49,4406.0,137.4471,137.5717,137.4375,137.5525,4406.0
2023-06-27 12:15:00,143.51,143.61,143.45,143.5,6646.0,137.5717,137.6675,137.5142,137.5621,6646.0
2023-06-27 12:20:00,143.47,143.67,143.45,143.65,2125.0,137.5333,137.7251,137.5142,137.7059,2125.0
2023-06-27 12:25:00,143.69,143.86,143.69,143.81,3171.0,137.7442,137.9072,137.7442,137.8593,3171.0
2023-06-27 12:30:00,143.83,143.87,143.79,143.87,5559.0,137.8784,137.9168,137.8401,137.9168,5559.0
2023-06-27 12:35:00,143.89,143.92,143.82,143.82,7421.0,137.936,137.9647,137.8689,137.8689,7421.0
2023-06-27 12:40:00,143.8,143.92,143.8,143.92,3527.0,137.8497,137.9647,137.8497,137.9647,3527.0
2023-06-27 12:45:00,143.92,143.92,143.81,143.89,3040.0,137.9647,137.9647,137.8593,137.936,3040.0
2023-06-27 12:50:00,143.91,144.12,143.78,143.92,11927.0,137.9551,138.1564,137.8305,137.9647,11927.0
2023-06-27 12:55:00,143.86,143.86,143.73,143.75,2422.0,137.9072,137.9072,137.7826,137.8018,2422.0
2023-06-27 13:00:00,143.91,143.91,143.81,143.86,1125.0,137.9551,137.9551,137.8593,137.9072,1125.0
2023-06-27 13:05:00,143.86,143.87,143.7,143.71,1802.0,137.9072,137.9168,137.7538,137.7634,1802.0
2023-06-27 13:10:00,143.69,143.85,143.62,143.85,3032.0,137.7442,137.8976,137.6771,137.8976,3032.0
2023-06-27 13:15:00,143.84,143.9,143.82,143.9,1931.0,137.888,137.9455,137.8689,137.9455,1931.0
2023-06-27 13:20:00,143.92,144.01,143.91,143.98,6302.0,137.9647,138.051,137.9551,138.0222,6302.0
2023-06-27 13:25:00,144.04,144.06,143.94,144.03,2812.0,138.0798,138.0989,137.9839,138.0702,2812.0
2023-06-27 13:30:00,144.15,144.17,144.12,144.16,2271.0,138.1852,138.2044,138.1564,138.1948,2271.0
2023-06-27 13:35:00,144.16,144.29,144.14,144.29,7069.0,138.1948,138.3194,138.1756,138.3194,7069.0
2023-06-27 13:40:00,144.3,144.4,144.28,144.34,4726.0,138.329,138.4249,138.3098,138.3673,4726.0
2023-06-27 13:45:00,144.36,144.43,144.34,144.41,6661.0,138.3865,138.4536,138.3673,138.4344,6661.0
2023-06-27 13:50:00,144.36,144.36,144.23,144.31,4804.0,138.3865,138.3865,138.2619,138.3386,4804.0
2023-06-27 13:55:00,144.3,144.36,144.16,144.36,10974.0,138.329,138.3865,138.1948,138.3865,10974.0
2023-06-27 14:00:00,144.33,144.41,144.22,144.38,13607.0,138.3578,138.4344,138.2523,138.4057,13607.0
2023-06-27 14:05:00,144.41,144.51,144.35,144.45,16250.0,138.4344,138.5303,138.3769,138.4728,16250.0
2023-06-27 14:10:00,144.44,144.53,144.4,144.47,15093.0,138.4632,138.5495,138.4249,138.492,15093.0
2023-06-27 14:15:00,144.46,144.51,144.39,144.44,9581.0,138.4824,138.5303,138.4153,138.4632,9581.0
2023-06-27 14:20:00,144.48,144.54,144.46,144.5,2758.0,138.5015,138.5591,138.4824,138.5207,2758.0
2023-06-27 14:25:00,144.5,144.5,144.42,144.47,3395.0,138.5207,138.5207,138.444,138.492,3395.0
2023-06-27 14:30:00,144.44,144.52,144.4,144.41,4241.0,138.4632,138.5399,138.4249,138.4344,4241.0
2023-06-27 14:35:00,144.39,144.56,144.38,144.53,6651.0,138.4153,138.5782,138.4057,138.5495,6651.0
2023-06-27 14:40:00,144.51,144.54,144.44,144.54,5442.0,138.5303,138.5591,138.4632,138.5591,5442.0
2023-06-27 14:45:00,144.54,144.62,144.53,144.61,3438.0,138.5591,138.6358,138.5495,138.6262,3438.0
2023-06-27 14:50:00,144.6,144.74,144.6,144.74,4613.0,138.6166,138.7508,138.6166,138.7508,4613.0
2023-06-27 14:55:00,144.74,144.82,144.72,144.8,10150.0,138.7508,138.8275,138.7316,138.8083,10150.0
2023-06-27 15:00:00,144.84,144.88,144.78,144.78,8522.0,138.8466,138.885,138.7891,138.7891,8522.0
2023-06-27 15:05:00,144.81,144.87,144.8,144.85,4311.0,138.8179,138.8754,138.8083,138.8562,4311.0
2023-06-27 15:10:00,144.84,144.84,144.65,144.69,3808.0,138.8466,138.8466,138.6645,138.7029,3808.0
2023-06-27 15:15:00,144.71,144.74,144.58,144.62,7204.0,138.722,138.7508,138.5974,138.6358,7204.0
2023-06-27 15:20:00,144.61,144.79,144.57,144.76,7260.0,138.6262,138.7987,138.5878,138.77,7260.0
2023-06-27 15:25:00,144.75,144.81,144.58,144.81,10477.0,138.7604,138.8179,138.5974,138.8179,10477.0
2023-06-27 15:30:00,144.79,144.89,144.75,144.77,9151.0,138.7987,138.8946,138.7604,138.7795,9151.0
2023-06-27 15:35:00,144.79,144.88,144.75,144.83,12980.0,138.7987,138.885,138.7604,138.8371,12980.0
2023-06-27 15:40:00,144.84,144.97,144.83,144.93,21007.0,138.8466,138.9713,138.8371,138.9329,21007.0
2023-06-27 15:45:00,144.91,144.98,144.83,144.9,17813.0,138.9138,138.9809,138.8371,138.9042,17813.0
2023-06-27 15:50:00,144.88,144.88,144.66,144.74,43392.0,138.885,138.885,138.6741,138.7508,43392.0
2023-06-27 15:55:00,144.72,144.74,144.38,144.43,101879.0,138.7316,138.7508,138.4057,138.4536,101879.0
2023-06-28 09:30:00,144.29,144.84,143.52,143.69,13477.0,138.3194,138.8466,137.5813,137.7442,13477.0
2023-06-28 09:35:00,143.74,143.99,143.6,143.99,4729.0,137.7922,138.0318,137.658,138.0318,4729.0
2023-06-28 09:40:00,144.1,144.2,143.91,144.13,14217.0,138.1373,138.2331,137.9551,138.166,14217.0
2023-06-28 09:45:00,144.06,144.12,143.6,143.6,7694.0,138.0989,138.1564,137.658,137.658,7694.0
2023-06-28 09:50:00,143.6,143.82,143.42,143.82,13172.0,137.658,137.8689,137.4854,137.8689,13172.0
2023-06-28 09:55:00,143.85,143.96,143.67,143.67,9952.0,137.8976,138.0031,137.7251,137.7251,9952.0
2023-06-28 10:00:00,143.64,144.04,143.31,144.04,12964.0,137.6963,138.0798,137.38,138.0798,12964.0
2023-06-28 10:05:00,144.04,144.34,144.04,144.05,3972.0,138.0798,138.3673,138.0798,138.0893,3972.0
2023-06-28 10:10:00,144.08,144.08,143.93,143.99,3089.0,138.1181,138.1181,137.9743,138.0318,3089.0
2023-06-28 10:15:00,143.97,144.11,143.9,144.11,13203.0,138.0126,138.1469,137.9455,138.1469,13203.0
2023-06-28 10:20:00,144.12,144.13,143.89,143.96,11542.0,138.1564,138.166,137.936,138.0031,11542.0
2023-06-28 10:25:00,143.99,144.04,143.91,144.03,31102.0,138.0318,138.0798,137.9551,138.0702,31102.0
2023-06-28 10:30:00,144.03,144.26,144.03,144.25,4857.0,138.0702,138.2906,138.0702,138.2811,4857.0
2023-06-28 10:35:00,144.25,144.39,144.19,144.37,7166.0,138.2811,138.4153,138.2235,138.3961,7166.0
2023-06-28 10:40:00,144.37,144.52,144.3,144.31,5736.0,138.3961,138.5399,138.329,138.3386,5736.0
2023-06-28 10:45:00,144.34,144.35,143.9,143.93,17191.0,138.3673,138.3769,137.9455,137.9743,17191.0
2023-06-28 10:50:00,143.86,143.9,143.41,143.47,4174.0,137.9072,137.9455,137.4758,137.5333,4174.0
2023-06-28 10:55:00,143.46,143.46,143.07,143.12,5337.0,137.5238,137.5238,137.1499,137.1978,5337.0
2023-06-28 11:00:00,143.12,143.12,142.75,142.88,8181.0,137.1978,137.1978,136.8431,136.9678,8181.0
2023-06-28 11:05:00,142.87,142.99,142.84,142.89,2620.0,136.9582,137.0732,136.9294,136.9773,2620.0
2023-06-28 11:10:00,142.93,143.09,142.76,142.84,3070.0,137.0157,137.1691,136.8527,136.9294,3070.0
2023-06-28 11:15:00,142.8,143.17,142.79,143.14,2251.0,136.8911,137.2458,136.8815,137.217,2251.0
2023-06-28 11:20:00,143.15,143.29,143.08,143.22,3217.0,137.2266,137.3608,137.1595,137.2937,3217.0
2023-06-28 11:25:00,143.2,143.34,143.1,143.19,3428.0,137.2745,137.4087,137.1786,137.2649,3428.0
2023-06-28 11:30:00,143.19,143.31,143.19,143.31,2013.0,137.2649,137.38,137.2649,137.38,2013.0
2023-06-28 11:35:00,143.33,143.46,143.31,143.31,3610.0,137.3991,137.5238,137.38,137.38,3610.0
2023-06-28 11:40:00,143.36,143.43,143.33,143.33,2804.0,137.4279,137.495,137.3991,137.3991,2804.0
2023-06-28 11:45:00,143.33,143.38,143.25,143.25,2661.0,137.3991,137.4471,137.3224,137.3224,2661.0
2023-06-28 11:50:00,143.26,143.28,143.21,143.24,3733.0,137.332,137.3512,137.2841,137.3129,3733.0
2023-06-28 11:55:00,143.23,143.28,143.19,143.28,23067.0,137.3033,137.3512,137.2649,137.3512,23067.0
2023-06-28 12:00:00,143.27,143.37,143.23,143.37,2815.0,137.3416,137.4375,137.3033,137.4375,2815.0
2023-06-28 12:05:00,143.39,143.48,143.35,143.47,3696.0,137.4566,137.5429,137.4183,137.5333,3696.0
2023-06-28 12:10:00,143.5,143.74,143.5,143.69,8421.0,137.5621,137.7922,137.5621,137.7442,8421.0
2023-06-28 12:15:00,143.7,143.75,143.65,143.68,4043.0,137.7538,137.8018,137.7059,137.7346,4043.0
2023-06-28 12:20:00,143.68,143.68,143.51,143.61,5810.0,137.7346,137.7346,137.5717,137.6675,5810.0
2023-06-28 12:25:00,143.61,143.62,143.47,143.48,2749.0,137.6675,137.6771,137.5333,137.5429,2749.0
2023-06-28 12:30:00,143.5,143.57,143.49,143.57,2526.0,137.5621,137.6292,137.5525,137.6292,2526.0
2023-06-28 12:35:00,143.58,143.58,143.44,143.48,1891.0,137.6388,137.6388,137.5046,137.5429,1891.0
2023-06-28 12:40:00,143.47,143.52,143.23,143.29,6132.0,137.5333,137.5813,137.3033,137.3608,6132.0
2023-06-28 12:45:00,143.27,143.37,143.21,143.21,4582.0,137.3416,137.4375,137.2841,137.2841,4582.0
2023-06-28 12:50:00,143.19,143.25,143.11,143.11,4451.0,137.2649,137.3224,137.1882,137.1882,4451.0
2023-06-28 12:55:00,143.1,143.19,143.07,143.17,3580.0,137.1786,137.2649,137.1499,137.2458,3580.0
2023-06-28 13:00:00,143.17,143.27,143.12,143.25,5948.0,137.2458,137.3416,137.1978,137.3224,5948.0
2023-06-28 13:05:00,143.23,143.24,143.15,143.15,4683.0,137.3033,137.3129,137.2266,137.2266,4683.0
2023-06-28 13:10:00,143.15,143.27,143.1,143.2,7818.0,137.2266,137.3416,137.1786,137.2745,7818.0
2023-06-28 13:15:00,143.19,143.28,143.18,143.28,2504.0,137.2649,137.3512,137.2553,137.3512,2504.0
2023-06-28 13:20:00,143.34,143.46,143.34,143.42,2543.0,137.4087,137.5238,137.4087,137.4854,2543.0
2023-06-28 13:25:00,143.44,143.45,143.37,143.4,1890.0,137.5046,137.5142,137.4375,137.4662,1890.0
2023-06-28 13:30:00,143.4,143.44,143.28,143.29,4507.0,137.4662,137.5046,137.3512,137.3608,4507.0
2023-06-28 13:35:00,143.27,143.38,143.27,143.36,1107.0,137.3416,137.4471,137.3416,137.4279,1107.0
2023-06-28 13:40:00,143.37,143.41,143.34,143.37,2888.0,137.4375,137.4758,137.4087,137.4375,2888.0
2023-06-28 13:45:00,143.33,143.54,143.33,143.53,5697.0,137.3991,137.6004,137.3991,137.5909,5697.0
2023-06-28 13:50:00,143.5,143.54,143.43,143.53,12560.0,137.5621,137.6004,137.495,137.5909,12560.0
2023-06-28 13:55:00,143.53,143.58,143.41,143.49,16486.0,137.5909,137.6388,137.4758,137.5525,16486.0
2023-06-28 14:00:00,143.49,143.49,143.24,143.24,4445.0,137.5525,137.5525,137.3129,137.3129,4445.0
2023-06-28 14:05:00,143.18,143.18,142.98,142.98,3630.0,137.2553,137.2553,137.0636,137.0636,3630.0
2023-06-28 14:10:00,143.0,143.1,142.99,143.09,2968.0,137.0828,137.1786,137.0732,137.1691,2968.0
2023-06-28 14:15:00,143.05,143.17,143.04,143.17,5910.0,137.1307,137.2458,137.1211,137.2458,5910.0
2023-06-28 14:20:00,143.15,143.17,142.97,142.99,7870.0,137.2266,137.2458,137.054,137.0732,7870.0
2023-06-28 14:25:00,142.97,143.05,142.89,142.89,3425.0,137.054,137.1307,136.9773,136.9773,3425.0
2023-06-28 14:30:00,142.9,143.04,142.9,142.9,5938.0,136.9869,137.1211,136.9869,136.9869,5938.0
2023-06-28 14:35:00,142.91,143.03,142.82,143.02,7024.0,136.9965,137.1115,136.9102,137.102,7024.0
2023-06-28 14:40:00,143.03,143.06,142.91,143.03,7752.0,137.1115,137.1403,136.9965,137.1115,7752.0
2023-06-28 14:45:00,143.0,143.01,142.85,142.91,5754.0,137.0828,137.0924,136.939,136.9965,5754.0
2023-06-28 14:50:00,142.93,143.09,142.75,142.82,39946.0,137.0157,137.1691,136.8431,136.9102,39946.0
2023-06-28 14:55:00,142.79,142.81,142.71,142.79,5412.0,136.8815,136.9006,136.8048,136.8815,5412.0
2023-06-28 15:00:00,142.81,142.85,142.71,142.78,9822.0,136.9006,136.939,136.8048,136.8719,9822.0
2023-06-28 15:05:00,142.76,142.79,142.66,142.76,7542.0,136.8527,136.8815,136.7569,136.8527,7542.0
2023-06-28 15:10:00,142.76,143.01,142.76,143.01,7361.0,136.8527,137.0924,136.8527,137.0924,7361.0
2023-06-28 15:15:00,142.92,143.2,142.87,143.17,35404.0,137.0061,137.2745,136.9582,137.2458,35404.0
2023-06-28 15:20:00,143.16,143.17,143.07,143.12,6370.0,137.2362,137.2458,137.1499,137.1978,6370.0
2023-06-28 15:25:00,143.11,143.12,142.91,142.97,18467.0,137.1882,137.1978,136.9965,137.054,18467.0
2023-06-28 15:30:00,142.96,142.99,142.79,142.86,20644.0,137.0444,137.0732,136.8815,136.9486,20644.0
2023-06-28 15:35:00,142.86,143.01,142.73,142.99,24658.0,136.9486,137.0924,136.824,137.0732,24658.0
2023-06-28 15:40:00,143.01,143.21,143.01,143.21,33017.0,137.0924,137.2841,137.0924,137.2841,33017.0
2023-06-28 15:45:00,143.2,143.33,143.11,143.31,35051.0,137.2745,137.3991,137.1882,137.38,35051.0
2023-06-28 15:50:00,143.34,143.5,143.14,143.14,71965.0,137.4087,137.5621,137.217,137.217,71965.0
2023-06-28 15:55:00,143.13,143.44,143.07,143.44,185239.0,137.2074,137.5046,137.1499,137.5046,185239.0
2023-06-29 09:30:00,143.2,143.39,143.03,143.39,9285.0,137.2745,137.4566,137.1115,137.4566,9285.0
2023-06-29 09:35:00,143.47,144.02,143.47,144.02,1501.0,137.5333,138.0606,137.5333,138.0606,1501.0
2023-06-29 09:40:00,144.28,144.38,144.03,144.17,3525.0,138.3098,138.4057,138.0702,138.2044,3525.0
2023-06-29 09:45:00,144.24,144.24,143.84,143.84,40882.0,138.2715,138.2715,137.888,137.888,40882.0
2023-06-29 09:50:00,144.02,144.12,143.88,144.06,5442.0,138.0606,138.1564,137.9264,138.0989,5442.0
2023-06-29 09:55:00,144.06,144.27,144.06,144.19,5500.0,138.0989,138.3002,138.0989,138.2235,5500.0
2023-06-29 10:00:00,144.23,144.49,144.22,144.32,11937.0,138.2619,138.5111,138.2523,138.3482,11937.0
2023-06-29 10:05:00,144.46,144.67,144.33,144.67,10276.0,138.4824,138.6837,138.3578,138.6837,10276.0
2023-06-29 10:10:00,144.61,144.89,144.49,144.89,2151.0,138.6262,138.8946,138.5111,138.8946,2151.0
2023-06-29 10:15:00,144.95,144.99,144.71,144.72,6658.0,138.9521,138.9904,138.722,138.7316,6658.0
2023-06-29 10:20:00,144.74,144.78,144.36,144.39,17223.0,138.7508,138.7891,138.3865,138.4153,17223.0
2023-06-29 10:25:00,144.33,144.58,144.28,144.58,1843.0,138.3578,138.5974,138.3098,138.5974,1843.0
2023-06-29 10:30:00,144.64,144.73,144.54,144.57,14425.0,138.6549,138.7412,138.5591,138.5878,14425.0
2023-06-29 10:35:00,144.6,144.65,144.49,144.53,8518.0,138.6166,138.6645,138.5111,138.5495,8518.0
2023-06-29 10:40:00,144.58,144.87,144.58,144.72,12301.0,138.5974,138.8754,138.5974,138.7316,12301.0
2023-06-29 10:45:00,144.75,144.96,144.72,144.81,7164.0,138.7604,138.9617,138.7316,138.8179,7164.0
2023-06-29 10:50:00,144.8,144.93,144.74,144.74,4945.0,138.8083,138.9329,138.7508,138.7508,4945.0
2023-06-29 10:55:00,144.79,145.19,144.77,144.93,8431.0,138.7987,139.1822,138.7795,138.9329,8431.0
2023-06-29 11:00:00,144.96,145.04,144.9,145.04,21021.0,138.9617,139.0384,138.9042,139.0384,21021.0
2023-06-29 11:05:00,145.03,145.13,144.83,144.88,5333.0,139.0288,139.1246,138.8371,138.885,5333.0
2023-06-29 11:10:00,144.83,144.88,144.7,144.87,2933.0,138.8371,138.885,138.7124,138.8754,2933.0
2023-06-29 11:15:00,144.93,145.17,144.93,145.02,8204.0,138.9329,139.163,138.9329,139.0192,8204.0
2023-06-29 11:20:00,144.99,145.02,144.77,144.92,1000.0,138.9904,139.0192,138.7795,138.9233,1000.0
2023-06-29 11:25:00,144.94,145.15,144.85,145.05,3446.0,138.9425,139.1438,138.8562,139.048,3446.0
2023-06-29 11:30:00,145.11,145.16,145.01,145.01,2639.0,139.1055,139.1534,139.0096,139.0096,2639.0
2023-06-29 11:35:00,145.03,145.27,144.99,145.25,10018.0,139.0288,139.2589,138.9904,139.2397,10018.0
2023-06-29 11:40:00,145.25,145.59,145.23,145.4,14703.0,139.2397,139.5656,139.2205,139.3835,14703.0
2023-06-29 11:45:00,145.37,145.37,145.14,145.15,7865.0,139.3547,139.3547,139.1342,139.1438,7865.0
2023-06-29 11:50:00,145.15,145.36,145.13,145.24,10775.0,139.1438,139.3451,139.1246,139.2301,10775.0
2023-06-29 11:55:00,145.25,145.26,145.09,145.22,3789.0,139.2397,139.2493,139.0863,139.2109,3789.0
2023-06-29 12:00:00,145.27,145.35,145.22,145.24,3214.0,139.2589,139.3355,139.2109,139.2301,3214.0
2023-06-29 12:05:00,145.19,145.3,145.19,145.27,1160.0,139.1822,139.2876,139.1822,139.2589,1160.0
2023-06-29 12:10:00,145.28,145.3,145.22,145.3,3314.0,139.2684,139.2876,139.2109,139.2876,3314.0
2023-06-29 12:15:00,145.31,145.49,145.31,145.47,1133.0,139.2972,139.4698,139.2972,139.4506,1133.0
2023-06-29 12:20:00,145.5,145.7,145.5,145.67,3262.0,139.4793,139.6711,139.4793,139.6423,3262.0
2023-06-29 12:25:00,145.67,145.87,145.56,145.56,10084.0,139.6423,139.834,139.5369,139.5369,10084.0
2023-06-29 12:30:00,145.56,145.7,145.48,145.61,7864.0,139.5369,139.6711,139.4602,139.5848,7864.0
2023-06-29 12:35:00,145.63,145.67,145.61,145.67,1921.0,139.604,139.6423,139.5848,139.6423,1921.0
2023-06-29 12:40:00,145.67,145.7,145.6,145.68,2383.0,139.6423,139.6711,139.5752,139.6519,2383.0
2023-06-29 12:45:00,145.67,145.73,145.62,145.66,3644.0,139.6423,139.6998,139.5944,139.6327,3644.0
2023-06-29 12:50:00,145.71,145.71,145.57,145.62,2900.0,139.6806,139.6806,139.5464,139.5944,2900.0
2023-06-29 12:55:00,145.64,145.66,145.39,145.5,5732.0,139.6135,139.6327,139.3739,139.4793,5732.0
2023-06-29 13:00:00,145.51,145.51,145.4,145.4,2136.0,139.4889,139.4889,139.3835,139.3835,2136.0
2023-06-29 13:05:00,145.4,145.42,145.18,145.4,5900.0,139.3835,139.4026,139.1726,139.3835,5900.0
2023-06-29 13:10:00,145.36,145.44,145.2,145.4,10161.0,139.3451,139.4218,139.1918,139.3835,10161.0
2023-06-29 13:15:00,145.44,145.5,145.4,145.41,1401.0,139.4218,139.4793,139.3835,139.3931,1401.0
2023-06-29 13:20:00,145.46,145.49,145.43,145.43,3050.0,139.441,139.4698,139.4122,139.4122,3050.0
2023-06-29 13:25:00,145.46,145.48,145.39,145.47,1610.0,139.441,139.4602,139.3739,139.4506,1610.0
2023-06-29 13:30:00,145.49,145.5,145.42,145.47,2893.0,139.4698,139.4793,139.4026,139.4506,2893.0
2023-06-29 13:35:00,145.49,145.66,145.49,145.63,8681.0,139.4698,139.6327,139.4698,139.604,8681.0
2023-06-29 13:40:00,145.68,145.68,145.45,145.54,7585.0,139.6519,139.6519,139.4314,139.5177,7585.0
2023-06-29 13:45:00,145.57,145.76,145.57,145.71,2695.0,139.5464,139.7286,139.5464,139.6806,2695.0
2023-06-29 13:50:00,145.73,145.83,145.71,145.76,2013.0,139.6998,139.7957,139.6806,139.7286,2013.0
2023-06-29 13:55:00,145.78,145.78,145.6,145.6,3799.0,139.7478,139.7478,139.5752,139.5752,3799.0
2023-06-29 14:00:00,145.61,145.63,145.25,145.34,11192.0,139.5848,139.604,139.2397,139.326,11192.0
2023-06-29 14:05:00,145.32,145.36,145.19,145.25,10023.0,139.3068,139.3451,139.1822,139.2397,10023.0
2023-06-29 14:10:00,145.31,145.32,145.26,145.31,3132.0,139.2972,139.3068,139.2493,139.2972,3132.0
2023-06-29 14:15:00,145.31,145.47,145.23,145.44,9856.0,139.2972,139.4506,139.2205,139.4218,9856.0
2023-06-29 14:20:00,145.44,145.57,145.44,145.52,5854.0,139.4218,139.5464,139.4218,139.4985,5854.0
2023-06-29 14:25:00,145.5,145.52,145.42,145.52,3435.0,139.4793,139.4985,139.4026,139.4985,3435.0
2023-06-29 14:30:00,145.55,145.56,145.47,145.48,5850.0,139.5273,139.5369,139.4506,139.4602,5850.0
2023-06-29 14:35:00,145.51,145.54,145.43,145.44,2980.0,139.4889,139.5177,139.4122,139.4218,2980.0
2023-06-29 14:40:00,145.42,145.46,145.25,145.46,11553.0,139.4026,139.441,139.2397,139.441,11553.0
2023-06-29 14:45:00,145.45,145.57,145.38,145.42,6552.0,139.4314,139.5464,139.3643,139.4026,6552.0
2023-06-29 14:50:00,145.36,145.4,145.3,145.34,5665.0,139.3451,139.3835,139.2876,139.326,5665.0
2023-06-29 14:55:00,145.36,145.4,145.31,145.34,3364.0,139.3451,139.3835,139.2972,139.326,3364.0
2023-06-29 15:00:00,145.37,145.4,145.34,145.36,5366.0,139.3547,139.3835,139.326,139.3451,5366.0
2023-06-29 15:05:00,145.35,145.41,145.35,145.4,3818.0,139.3355,139.3931,139.3355,139.3835,3818.0
2023-06-29 15:10:00,145.41,145.52,145.36,145.46,9038.0,139.3931,139.4985,139.3451,139.441,9038.0
2023-06-29 15:15:00,145.48,145.53,145.4,145.46,4711.0,139.4602,139.5081,139.3835,139.441,4711.0
2023-06-29 15:20:00,145.44,145.64,145.44,145.55,7451.0,139.4218,139.6135,139.4218,139.5273,7451.0
2023-06-29 15:25:00,145.57,145.59,145.53,145.57,5405.0,139.5464,139.5656,139.5081,139.5464,5405.0
2023-06-29 15:30:00,145.55,145.67,145.52,145.63,10851.0,139.5273,139.6423,139.4985,139.604,10851.0
2023-06-29 15:35:00,145.63,145.68,145.4,145.44,8077.0,139.604,139.6519,139.3835,139.4218,8077.0
2023-06-29 15:40:00,145.41,145.54,145.37,145.44,13773.0,139.3931,139.5177,139.3547,139.4218,13773.0
2023-06-29 15:45:00,145.44,145.66,145.38,145.64,19922.0,139.4218,139.6327,139.3643,139.6135,19922.0
2023-06-29 15:50:00,145.64,145.64,145.3,145.34,63806.0,139.6135,139.6135,139.2876,139.326,63806.0
2023-06-29 15:55:00,145.33,145.4,145.22,145.38,138634.0,139.3164,139.3835,139.2109,139.3643,138634.0
2023-06-30 09:30:00,146.3,146.95,146.16,146.74,15455.0,140.2462,140.8693,140.112,140.668,15455.0
2023-06-30 09:35:00,146.58,146.8,146.44,146.72,9344.0,140.5146,140.7255,140.3804,140.6489,9344.0
2023-06-30 09:40:00,146.78,146.86,146.26,146.26,28681.0,140.7064,140.7831,140.2079,140.2079,28681.0
2023-06-30 09:45:00,146.1,146.48,146.06,146.48,31220.0,140.0545,140.4188,140.0162,140.4188,31220.0
2023-06-30 09:50:00,146.49,146.63,146.31,146.31,6100.0,140.4284,140.5626,140.2558,140.2558,6100.0
2023-06-30 09:55:00,146.36,146.82,146.31,146.77,10300.0,140.3038,140.7447,140.2558,140.6968,10300.0
2023-06-30 10:00:00,146.68,146.9,146.59,146.84,3752.0,140.6105,140.8214,140.5242,140.7639,3752.0
2023-06-30 10:05:00,146.85,147.07,146.85,147.07,2354.0,140.7735,140.9844,140.7735,140.9844,2354.0
2023-06-30 10:10:00,147.12,147.12,146.82,146.94,1572.0,141.0323,141.0323,140.7447,140.8598,1572.0
2023-06-30 10:15:00,146.87,146.95,146.79,146.89,2346.0,140.7926,140.8693,140.716,140.8118,2346.0
2023-06-30 10:20:00,146.84,146.88,146.64,146.65,1671.0,140.7639,140.8022,140.5722,140.5818,1671.0
2023-06-30 10:25:00,146.67,146.79,146.66,146.76,2445.0,140.6009,140.716,140.5913,140.6872,2445.0
2023-06-30 10:30:00,146.83,146.84,146.59,146.62,4821.0,140.7543,140.7639,140.5242,140.553,4821.0
2023-06-30 10:35:00,146.4,146.41,146.14,146.29,3639.0,140.3421,140.3517,140.0929,140.2366,3639.0
2023-06-30 10:40:00,146.25,146.37,146.2,146.34,5514.0,140.1983,140.3133,140.1504,140.2846,5514.0
2023-06-30 10:45:00,146.28,146.29,146.04,146.06,1810.0,140.2271,140.2366,139.997,140.0162,1810.0
2023-06-30 10:50:00,146.09,146.59,146.07,146.58,4441.0,140.0449,140.5242,140.0258,140.5146,4441.0
2023-06-30 10:55:00,146.67,146.94,146.67,146.94,1798.0,140.6009,140.8598,140.6009,140.8598,1798.0
2023-06-30 11:00:00,146.95,147.11,146.95,147.11,5327.0,140.8693,141.0227,140.8693,141.0227,5327.0
2023-06-30 11:05:00,147.12,147.22,147.09,147.22,7147.0,141.0323,141.1282,141.0035,141.1282,7147.0
2023-06-30 11:10:00,147.22,147.31,147.18,147.22,4519.0,141.1282,141.2144,141.0898,141.1282,4519.0
2023-06-30 11:15:00,147.23,147.27,147.19,147.26,4814.0,141.1378,141.1761,141.0994,141.1665,4814.0
2023-06-30 11:20:00,147.22,147.27,147.13,147.13,2892.0,141.1282,141.1761,141.0419,141.0419,2892.0
2023-06-30 11:25:00,147.05,147.13,146.97,147.09,3741.0,140.9652,141.0419,140.8885,141.0035,3741.0
2023-06-30 11:30:00,147.04,147.06,146.85,147.0,4977.0,140.9556,140.9748,140.7735,140.9173,4977.0
2023-06-30 11:35:00,147.0,147.19,147.0,147.18,4545.0,140.9173,141.0994,140.9173,141.0898,4545.0
2023-06-30 11:40:00,147.21,147.26,147.15,147.15,6777.0,141.1186,141.1665,141.0611,141.0611,6777.0
2023-06-30 11:45:00,147.15,147.21,147.12,147.19,2737.0,141.0611,141.1186,141.0323,141.0994,2737.0
2023-06-30 11:50:00,147.22,147.22,147.09,147.13,3740.0,141.1282,141.1282,141.0035,141.0419,3740.0
2023-06-30 11:55:00,147.07,147.11,147.02,147.11,2225.0,140.9844,141.0227,140.9364,141.0227,2225.0
2023-06-30 12:00:00,147.12,147.2,147.1,147.14,2128.0,141.0323,141.109,141.0131,141.0515,2128.0
2023-06-30 12:05:00,147.16,147.18,147.13,147.15,1381.0,141.0706,141.0898,141.0419,141.0611,1381.0
2023-06-30 12:10:00,147.18,147.27,147.16,147.26,3337.0,141.0898,141.1761,141.0706,141.1665,3337.0
2023-06-30 12:15:00,147.26,147.5,147.22,147.43,76334.0,141.1665,141.3966,141.1282,141.3295,76334.0
2023-06-30 12:20:00,147.43,147.6,147.39,147.6,2726.0,141.3295,141.4924,141.2911,141.4924,2726.0
2023-06-30 12:25:00,147.6,147.74,147.58,147.73,1928.0,141.4924,141.6266,141.4733,141.6171,1928.0
2023-06-30 12:30:00,147.74,147.78,147.62,147.64,1693.0,141.6266,141.665,141.5116,141.5308,1693.0
2023-06-30 12:35:00,147.58,147.65,147.57,147.58,2784.0,141.4733,141.5404,141.4637,141.4733,2784.0
2023-06-30 12:40:00,147.61,147.7,147.61,147.62,3398.0,141.502,141.5883,141.502,141.5116,3398.0
2023-06-30 12:45:00,147.62,147.62,147.52,147.61,2016.0,141.5116,141.5116,141.4158,141.502,2016.0
2023-06-30 12:50:00,147.52,147.54,147.45,147.54,2720.0,141.4158,141.4349,141.3486,141.4349,2720.0
2023-06-30 12:55:00,147.53,147.63,147.53,147.63,2684.0,141.4253,141.5212,141.4253,141.5212,2684.0
2023-06-30 13:00:00,147.62,147.71,147.62,147.66,2398.0,141.5116,141.5979,141.5116,141.55,2398.0
2023-06-30 13:05:00,147.65,147.77,147.65,147.74,2866.0,141.5404,141.6554,141.5404,141.6266,2866.0
2023-06-30 13:10:00,147.77,147.9,147.77,147.89,5468.0,141.6554,141.78,141.6554,141.7704,5468.0
2023-06-30 13:15:00,147.9,148.06,147.9,148.03,4583.0,141.78,141.9334,141.78,141.9046,4583.0
2023-06-30 13:20:00,148.03,148.15,148.01,148.14,9639.0,141.9046,142.0197,141.8855,142.0101,9639.0
2023-06-30 13:25:00,148.15,148.35,148.15,148.35,8793.0,142.0197,142.2114,142.0197,142.2114,8793.0
2023-06-30 13:30:00,148.36,148.52,148.33,148.52,6844.0,142.221,142.3744,142.1922,142.3744,6844.0
2023-06-30 13:35:00,148.53,148.53,148.3,148.31,6970.0,142.384,142.384,142.1635,142.1731,6970.0
2023-06-30 13:40:00,148.18,148.18,148.03,148.03,21504.0,142.0484,142.0484,141.9046,141.9046,21504.0
2023-06-30 13:45:00,148.05,148.15,148.01,148.14,3110.0,141.9238,142.0197,141.8855,142.0101,3110.0
2023-06-30 13:50:00,148.13,148.22,148.1,148.21,2424.0,142.0005,142.0868,141.9718,142.0772,2424.0
2023-06-30 13:55:00,148.2,148.44,148.16,148.41,4545.0,142.0676,142.2977,142.0293,142.2689,4545.0
2023-06-30 14:00:00,148.49,148.49,148.31,148.31,2453.0,142.3456,142.3456,142.1731,142.1731,2453.0
2023-06-30 14:05:00,148.34,148.46,148.32,148.46,4888.0,142.2018,142.3169,142.1826,142.3169,4888.0
2023-06-30 14:10:00,148.44,148.46,148.34,148.44,8205.0,142.2977,142.3169,142.2018,142.2977,8205.0
2023-06-30 14:15:00,148.46,148.49,148.43,148.44,3959.0,142.3169,142.3456,142.2881,142.2977,3959.0
2023-06-30 14:20:00,148.46,148.54,148.44,148.5,9291.0,142.3169,142.3935,142.2977,142.3552,9291.0
2023-06-30 14:25:00,148.53,148.69,148.5,148.67,5198.0,142.384,142.5373,142.3552,142.5182,5198.0
2023-06-30 14:30:00,148.69,148.72,148.52,148.59,3636.0,142.5373,142.5661,142.3744,142.4415,3636.0
2023-06-30 14:35:00,148.64,148.7,148.59,148.69,3890.0,142.4894,142.5469,142.4415,142.5373,3890.0
2023-06-30 14:40:00,148.72,148.81,148.64,148.75,6259.0,142.5661,142.6524,142.4894,142.5949,6259.0
2023-06-30 14:45:00,148.76,148.76,148.62,148.65,7294.0,142.6044,142.6044,142.4702,142.499,7294.0
2023-06-30 14:50:00,148.67,148.78,148.63,148.74,7572.0,142.5182,142.6236,142.4798,142.5853,7572.0
2023-06-30 14:55:00,148.73,148.76,148.58,148.66,7091.0,142.5757,142.6044,142.4319,142.5086,7091.0
2023-06-30 15:00:00,148.69,148.71,148.61,148.69,3908.0,142.5373,142.5565,142.4606,142.5373,3908.0
2023-06-30 15:05:00,148.66,148.7,148.53,148.53,4433.0,142.5086,142.5469,142.384,142.384,4433.0
2023-06-30 15:10:00,148.55,148.74,148.51,148.74,7369.0,142.4031,142.5853,142.3648,142.5853,7369.0
2023-06-30 15:15:00,148.73,148.89,148.73,148.86,8990.0,142.5757,142.7291,142.5757,142.7003,8990.0
2023-06-30 15:20:00,148.86,148.9,148.76,148.86,20549.0,142.7003,142.7386,142.6044,142.7003,20549.0
2023-06-30 15:25:00,148.88,149.01,148.84,148.96,12369.0,142.7195,142.8441,142.6811,142.7962,12369.0
2023-06-30 15:30:00,148.96,148.96,148.55,148.61,12190.0,142.7962,142.7962,142.4031,142.4606,12190.0
2023-06-30 15:35:00,148.59,148.77,148.58,148.74,15305.0,142.4415,142.614,142.4319,142.5853,15305.0
2023-06-30 15:40:00,148.74,148.8,148.55,148.59,13003.0,142.5853,142.6428,142.4031,142.4415,13003.0
2023-06-30 15:45:00,148.54,148.65,148.51,148.63,20563.0,142.3935,142.499,142.3648,142.4798,20563.0
2023-06-30 15:50:00,148.64,148.74,148.6,148.7,40463.0,142.4894,142.5853,142.4511,142.5469,40463.0
2023-06-30 15:55:00,148.71,148.71,148.29,148.3,105312.0,142.5565,142.5565,142.1539,142.1635,105312.0
2023-07-03 09:30:00,147.46,148.24,146.92,148.15,15883.0,141.3582,142.106,140.8406,142.0197,15883.0
2023-07-03 09:35:00,148.18,148.66,148.09,148.5,10954.0,142.0484,142.5086,141.9622,142.3552,10954.0
2023-07-03 09:40:00,148.52,148.65,148.27,148.65,4328.0,142.3744,142.499,142.1347,142.499,4328.0
2023-07-03 09:45:00,148.68,148.68,148.35,148.41,7499.0,142.5278,142.5278,142.2114,142.2689,7499.0
2023-07-03 09:50:00,148.4,148.57,148.34,148.52,8390.0,142.2593,142.4223,142.2018,142.3744,8390.0
2023-07-03 09:55:00,148.5,148.78,148.5,148.69,5804.0,142.3552,142.6236,142.3552,142.5373,5804.0
2023-07-03 10:00:00,148.64,148.73,148.5,148.62,20795.0,142.4894,142.5757,142.3552,142.4702,20795.0
2023-07-03 10:05:00,148.55,148.8,148.51,148.77,11904.0,142.4031,142.6428,142.3648,142.614,11904.0
2023-07-03 10:10:00,148.69,148.91,148.69,148.91,7099.0,142.5373,142.7482,142.5373,142.7482,7099.0
2023-07-03 10:15:00,148.92,149.11,148.84,148.86,13055.0,142.7578,142.94,142.6811,142.7003,13055.0
2023-07-03 10:20:00,148.9,149.09,148.83,149.08,16842.0,142.7386,142.9208,142.6715,142.9112,16842.0
2023-07-03 10:25:00,149.06,149.29,149.04,149.19,16266.0,142.892,143.1125,142.8729,143.0166,16266.0
2023-07-03 10:30:00,149.21,149.24,149.04,149.21,9842.0,143.0358,143.0646,142.8729,143.0358,9842.0
2023-07-03 10:35:00,149.24,149.41,149.19,149.41,6563.0,143.0646,143.2275,143.0166,143.2275,6563.0
2023-07-03 10:40:00,149.38,149.45,149.2,149.22,9410.0,143.1988,143.2659,143.0262,143.0454,9410.0
2023-07-03 10:45:00,149.25,149.44,149.25,149.43,9710.0,143.0742,143.2563,143.0742,143.2467,9710.0
2023-07-03 10:50:00,149.43,149.45,149.26,149.43,8113.0,143.2467,143.2659,143.0838,143.2467,8113.0
2023-07-03 10:55:00,149.42,149.55,149.4,149.44,13379.0,143.2371,143.3618,143.218,143.2563,13379.0
2023-07-03 11:00:00,149.42,149.59,149.37,149.52,10461.0,143.2371,143.4001,143.1892,143.333,10461.0
2023-07-03 11:05:00,149.56,149.66,149.55,149.62,4273.0,143.3713,143.4672,143.3618,143.4289,4273.0
2023-07-03 11:10:00,149.62,149.65,149.56,149.61,16758.0,143.4289,143.4576,143.3713,143.4193,16758.0
2023-07-03 11:15:00,149.62,149.63,149.41,149.52,7791.0,143.4289,143.4384,143.2275,143.333,7791.0
2023-07-03 11:20:00,149.53,149.57,149.48,149.57,6612.0,143.3426,143.3809,143.2946,143.3809,6612.0
2023-07-03 11:25:00,149.59,149.66,149.58,149.63,5231.0,143.4001,143.4672,143.3905,143.4384,5231.0
2023-07-03 11:30:00,149.61,149.62,149.41,149.41,8409.0,143.4193,143.4289,143.2275,143.2275,8409.0
2023-07-03 11:35:00,149.35,149.4,149.3,149.37,5046.0,143.17,143.218,143.1221,143.1892,5046.0
2023-07-03 11:40:00,149.34,149.34,149.24,149.34,4838.0,143.1604,143.1604,143.0646,143.1604,4838.0
2023-07-03 11:45:00,149.3,149.3,149.11,149.14,4094.0,143.1221,143.1221,142.94,142.9687,4094.0
2023-07-03 11:50:00,149.13,149.28,149.08,149.28,4062.0,142.9591,143.1029,142.9112,143.1029,4062.0
2023-07-03 11:55:00,149.28,149.29,149.19,149.22,4498.0,143.1029,143.1125,143.0166,143.0454,4498.0
2023-07-03 12:00:00,149.21,149.29,149.21,149.28,4596.0,143.0358,143.1125,143.0358,143.1029,4596.0
2023-07-03 12:05:00,149.26,149.44,149.24,149.44,4995.0,143.0838,143.2563,143.0646,143.2563,4995.0
2023-07-03 12:10:00,149.44,149.44,149.34,149.39,5172.0,143.2563,143.2563,143.1604,143.2084,5172.0
2023-07-03 12:15:00,149.39,149.4,149.18,149.21,2356.0,143.2084,143.218,143.0071,143.0358,2356.0
2023-07-03 12:20:00,149.22,149.25,149.16,149.24,4415.0,143.0454,143.0742,142.9879,143.0646,4415.0
2023-07-03 12:25:00,149.25,149.25,149.13,149.13,4788.0,143.0742,143.0742,142.9591,142.9591,4788.0
2023-07-03 12:30:00,149.14,149.15,148.95,149.0,11389.0,142.9687,142.9783,142.7866,142.8345,11389.0
2023-07-03 12:35:00,149.0,149.07,148.98,148.98,7190.0,142.8345,142.9016,142.8153,142.8153,7190.0
2023-07-03 12:40:00,148.96,149.03,148.93,148.93,11556.0,142.7962,142.8633,142.7674,142.7674,11556.0
2023-07-03 12:45:00,148.88,148.99,148.83,148.94,16838.0,142.7195,142.8249,142.6715,142.777,16838.0
2023-07-03 12:50:00,148.96,149.05,148.92,148.98,12630.0,142.7962,142.8824,142.7578,142.8153,12630.0
2023-07-03 12:55:00,148.97,149.05,148.92,149.02,24971.0,142.8058,142.8824,142.7578,142.8537,24971.0
2023-07-05 09:30:00,147.9,149.23,147.2,148.94,48626.0,141.78,143.055,141.109,142.777,48626.0
2023-07-05 09:35:00,148.94,148.95,148.28,148.85,17155.0,142.777,142.7866,142.1443,142.6907,17155.0
2023-07-05 09:40:00,148.76,149.18,148.43,148.92,19493.0,142.6044,143.0071,142.2881,142.7578,19493.0
2023-07-05 09:45:00,148.84,148.84,148.29,148.43,8871.0,142.6811,142.6811,142.1539,142.2881,8871.0
2023-07-05 09:50:00,148.48,149.06,148.48,148.81,11395.0,142.336,142.892,142.336,142.6524,11395.0
2023-07-05 09:55:00,148.64,148.9,148.29,148.31,28808.0,142.4894,142.7386,142.1539,142.1731,28808.0
2023-07-05 10:00:00,148.42,148.48,147.66,147.66,17064.0,142.2785,142.336,141.55,141.55,17064.0
2023-07-05 10:05:00,147.66,147.96,147.54,147.96,13202.0,141.55,141.8375,141.4349,141.8375,13202.0
2023-07-05 10:10:00,147.94,148.04,147.75,147.78,11820.0,141.8184,141.9142,141.6362,141.665,11820.0
2023-07-05 10:15:00,147.83,147.84,147.5,147.51,8474.0,141.7129,141.7225,141.3966,141.4062,8474.0
2023-07-05 10:20:00,147.46,147.74,147.46,147.64,12140.0,141.3582,141.6266,141.3582,141.5308,12140.0
2023-07-05 10:25:00,147.65,147.67,147.25,147.28,9775.0,141.5404,141.5595,141.1569,141.1857,9775.0
2023-07-05 10:30:00,147.34,147.63,147.32,147.63,9990.0,141.2432,141.5212,141.224,141.5212,9990.0
2023-07-05 10:35:00,147.63,147.65,147.46,147.55,11000.0,141.5212,141.5404,141.3582,141.4445,11000.0
2023-07-05 10:40:00,147.59,147.72,147.47,147.55,7387.0,141.4829,141.6075,141.3678,141.4445,7387.0
2023-07-05 10:45:00,147.54,147.57,147.16,147.19,13344.0,141.4349,141.4637,141.0706,141.0994,13344.0
2023-07-05 10:50:00,147.19,147.56,147.19,147.51,7325.0,141.0994,141.4541,141.0994,141.4062,7325.0
2023-07-05 10:55:00,147.52,147.73,147.41,147.57,13539.0,141.4158,141.6171,141.3103,141.4637,13539.0
2023-07-05 11:00:00,147.64,147.67,147.48,147.58,5700.0,141.5308,141.5595,141.3774,141.4733,5700.0
2023-07-05 11:05:00,147.54,147.61,147.24,147.29,18963.0,141.4349,141.502,141.1473,141.1953,18963.0
2023-07-05 11:10:00,147.27,147.54,147.2,147.54,12257.0,141.1761,141.4349,141.109,141.4349,12257.0
2023-07-05 11:15:00,147.56,147.56,147.28,147.41,10714.0,141.4541,141.4541,141.1857,141.3103,10714.0
2023-07-05 11:20:00,147.46,147.65,147.45,147.5,9941.0,141.3582,141.5404,141.3486,141.3966,9941.0
2023-07-05 11:25:00,147.47,147.55,147.35,147.55,11125.0,141.3678,141.4445,141.2528,141.4445,11125.0
2023-07-05 11:30:00,147.55,147.62,147.51,147.52,4462.0,141.4445,141.5116,141.4062,141.4158,4462.0
2023-07-05 11:35:00,147.52,147.67,147.47,147.56,14716.0,141.4158,141.5595,141.3678,141.4541,14716.0
2023-07-05 11:40:00,147.56,147.61,147.48,147.52,12744.0,141.4541,141.502,141.3774,141.4158,12744.0
2023-07-05 11:45:00,147.52,147.61,147.26,147.32,43261.0,141.4158,141.502,141.1665,141.224,43261.0
2023-07-05 11:50:00,147.27,147.27,146.98,146.99,7777.0,141.1761,141.1761,140.8981,140.9077,7777.0
2023-07-05 11:55:00,147.0,147.07,146.97,147.06,12981.0,140.9173,140.9844,140.8885,140.9748,12981.0
2023-07-05 12:00:00,147.06,147.2,147.04,147.11,7719.0,140.9748,141.109,140.9556,141.0227,7719.0
2023-07-05 12:05:00,147.14,147.17,147.05,147.06,5120.0,141.0515,141.0802,140.9652,140.9748,5120.0
2023-07-05 12:10:00,147.05,147.05,146.72,146.72,9798.0,140.9652,140.9652,140.6489,140.6489,9798.0
2023-07-05 12:15:00,146.69,146.78,146.63,146.7,12696.0,140.6201,140.7064,140.5626,140.6297,12696.0
2023-07-05 12:20:00,146.71,146.71,146.55,146.58,8535.0,140.6393,140.6393,140.4859,140.5146,8535.0
2023-07-05 12:25:00,146.57,146.57,146.31,146.31,3813.0,140.5051,140.5051,140.2558,140.2558,3813.0
2023-07-05 12:30:00,146.3,146.35,146.11,146.14,9874.0,140.2462,140.2942,140.0641,140.0929,9874.0
2023-07-05 12:35:00,146.17,146.27,146.03,146.25,11309.0,140.1216,140.2175,139.9874,140.1983,11309.0
2023-07-05 12:40:00,146.22,146.25,145.97,146.0,3770.0,140.1695,140.1983,139.9299,139.9586,3770.0
2023-07-05 12:45:00,145.97,146.12,145.97,146.12,4822.0,139.9299,140.0737,139.9299,140.0737,4822.0
2023-07-05 12:50:00,146.13,146.2,146.12,146.13,7645.0,140.0833,140.1504,140.0737,140.0833,7645.0
2023-07-05 12:55:00,146.11,146.11,145.99,145.99,4267.0,140.0641,140.0641,139.9491,139.9491,4267.0
2023-07-05 13:00:00,145.96,146.0,145.83,145.83,4500.0,139.9203,139.9586,139.7957,139.7957,4500.0
2023-07-05 13:05:00,145.86,145.89,145.83,145.88,6398.0,139.8244,139.8532,139.7957,139.8436,6398.0
2023-07-05 13:10:00,145.85,145.87,145.75,145.85,7037.0,139.8149,139.834,139.719,139.8149,7037.0
2023-07-05 13:15:00,145.81,145.99,145.81,145.99,4709.0,139.7765,139.9491,139.7765,139.9491,4709.0
2023-07-05 13:20:00,146.01,146.08,145.97,146.08,3326.0,139.9682,140.0353,139.9299,140.0353,3326.0
2023-07-05 13:25:00,146.05,146.14,146.01,146.11,7486.0,140.0066,140.0929,139.9682,140.0641,7486.0
2023-07-05 13:30:00,146.12,146.17,145.99,146.0,6901.0,140.0737,140.1216,139.9491,139.9586,6901.0
2023-07-05 13:35:00,146.03,146.16,146.02,146.16,8203.0,139.9874,140.112,139.9778,140.112,8203.0
2023-07-05 13:40:00,146.17,146.17,146.07,146.09,6680.0,140.1216,140.1216,140.0258,140.0449,6680.0
2023-07-05 13:45:00,146.12,146.14,146.06,146.07,6551.0,140.0737,140.0929,140.0162,140.0258,6551.0
2023-07-05 13:50:00,146.08,146.13,145.99,146.03,6091.0,140.0353,140.0833,139.9491,139.9874,6091.0
2023-07-05 13:55:00,146.03,146.07,145.99,146.02,6444.0,139.9874,140.0258,139.9491,139.9778,6444.0
2023-07-05 14:00:00,146.01,146.07,145.99,146.02,8011.0,139.9682,140.0258,139.9491,139.9778,8011.0
2023-07-05 14:05:00,146.02,146.12,146.0,146.09,12893.0,139.9778,140.0737,139.9586,140.0449,12893.0
2023-07-05 14:10:00,146.16,146.22,146.06,146.12,10215.0,140.112,140.1695,140.0162,140.0737,10215.0
2023-07-05 14:15:00,146.1,146.17,145.99,146.03,13022.0,140.0545,140.1216,139.9491,139.9874,13022.0
2023-07-05 14:20:00,146.02,146.06,145.93,145.99,9053.0,139.9778,140.0162,139.8915,139.9491,9053.0
2023-07-05 14:25:00,145.97,146.13,145.97,146.02,5574.0,139.9299,140.0833,139.9299,139.9778,5574.0
2023-07-05 14:30:00,146.01,146.06,145.94,146.01,7532.0,139.9682,140.0162,139.9011,139.9682,7532.0
2023-07-05 14:35:00,146.01,146.13,145.98,146.06,8161.0,139.9682,140.0833,139.9395,140.0162,8161.0
2023-07-05 14:40:00,146.05,146.09,145.99,146.09,7808.0,140.0066,140.0449,139.9491,140.0449,7808.0
2023-07-05 14:45:00,146.12,146.27,146.1,146.25,10823.0,140.0737,140.2175,140.0545,140.1983,10823.0
2023-07-05 14:50:00,146.25,146.29,146.17,146.21,6538.0,140.1983,140.2366,140.1216,140.16,6538.0
2023-07-05 14:55:00,146.23,146.32,146.22,146.31,9120.0,140.1791,140.2654,140.1695,140.2558,9120.0
2023-07-05 15:00:00,146.28,146.35,146.22,146.32,11768.0,140.2271,140.2942,140.1695,140.2654,11768.0
2023-07-05 15:05:00,146.35,146.38,146.3,146.38,45029.0,140.2942,140.3229,140.2462,140.3229,45029.0
2023-07-05 15:10:00,146.36,146.36,146.15,146.25,28525.0,140.3038,140.3038,140.1024,140.1983,28525.0
2023-07-05 15:15:00,146.25,146.31,146.14,146.14,7517.0,140.1983,140.2558,140.0929,140.0929,7517.0
2023-07-05 15:20:00,146.14,146.17,146.1,146.11,29587.0,140.0929,140.1216,140.0545,140.0641,29587.0
2023-07-05 15:25:00,146.1,146.18,146.05,146.15,13700.0,140.0545,140.1312,140.0066,140.1024,13700.0
2023-07-05 15:30:00,146.16,146.2,146.04,146.08,38413.0,140.112,140.1504,139.997,140.0353,38413.0
2023-07-05 15:35:00,146.09,146.13,146.05,146.13,19288.0,140.0449,140.0833,140.0066,140.0833,19288.0
2023-07-05 15:40:00,146.15,146.15,146.01,146.06,24660.0,140.1024,140.1024,139.9682,140.0162,24660.0
2023-07-05 15:45:00,146.06,146.14,145.99,146.11,36768.0,140.0162,140.0929,139.9491,140.0641,36768.0
2023-07-05 15:50:00,146.1,146.3,146.04,146.23,59565.0,140.0545,140.2462,139.997,140.1791,59565.0
2023-07-05 15:55:00,146.2,146.29,146.1,146.17,135853.0,140.1504,140.2366,140.0545,140.1216,135853.0
2023-07-06 09:30:00,144.63,144.94,143.32,144.78,22506.0,138.6453,138.9425,137.3895,138.7891,22506.0
2023-07-06 09:35:00,144.8,145.17,144.78,144.99,3450.0,138.8083,139.163,138.7891,138.9904,3450.0
2023-07-06 09:40:00,144.91,144.91,143.93,144.0,34388.0,138.9138,138.9138,137.9743,138.0414,34388.0
2023-07-06 09:45:00,143.94,144.73,143.86,144.59,2800.0,137.9839,138.7412,137.9072,138.607,2800.0
2023-07-06 09:50:00,144.61,144.81,144.24,144.25,2233.0,138.6262,138.8179,138.2715,138.2811,2233.0
2023-07-06 09:55:00,144.22,144.38,144.12,144.26,4632.0,138.2523,138.4057,138.1564,138.2906,4632.0
2023-07-06 10:00:00,144.27,144.37,144.03,144.06,6399.0,138.3002,138.3961,138.0702,138.0989,6399.0
2023-07-06 10:05:00,144.06,144.13,143.71,143.86,3282.0,138.0989,138.166,137.7634,137.9072,3282.0
2023-07-06 10:10:00,143.84,143.96,143.75,143.88,6353.0,137.888,138.0031,137.8018,137.9264,6353.0
2023-07-06 10:15:00,143.93,143.93,143.6,143.73,5578.0,137.9743,137.9743,137.658,137.7826,5578.0
2023-07-06 10:20:00,143.67,143.8,143.66,143.75,5815.0,137.7251,137.8497,137.7155,137.8018,5815.0
2023-07-06 10:25:00,143.71,143.79,143.56,143.65,10233.0,137.7634,137.8401,137.6196,137.7059,10233.0
2023-07-06 10:30:00,143.65,143.68,143.4,143.51,15684.0,137.7059,137.7346,137.4662,137.5717,15684.0
2023-07-06 10:35:00,143.47,143.73,143.13,143.13,5398.0,137.5333,137.7826,137.2074,137.2074,5398.0
2023-07-06 10:40:00,143.12,143.3,143.09,143.26,6191.0,137.1978,137.3704,137.1691,137.332,6191.0
2023-07-06 10:45:00,143.23,143.28,143.11,143.25,3598.0,137.3033,137.3512,137.1882,137.3224,3598.0
2023-07-06 10:50:00,143.25,143.26,142.99,143.02,4105.0,137.3224,137.332,137.0732,137.102,4105.0
2023-07-06 10:55:00,143.03,143.12,142.98,143.11,4176.0,137.1115,137.1978,137.0636,137.1882,4176.0
2023-07-06 11:00:00,143.11,143.35,143.11,143.27,6784.0,137.1882,137.4183,137.1882,137.3416,6784.0
2023-07-06 11:05:00,143.3,143.51,143.3,143.46,4361.0,137.3704,137.5717,137.3704,137.5238,4361.0
2023-07-06 11:10:00,143.46,143.51,143.35,143.42,6513.0,137.5238,137.5717,137.4183,137.4854,6513.0
2023-07-06 11:15:00,143.38,143.38,143.25,143.25,2662.0,137.4471,137.4471,137.3224,137.3224,2662.0
2023-07-06 11:20:00,143.21,143.25,143.0,143.12,3618.0,137.2841,137.3224,137.0828,137.1978,3618.0
2023-07-06 11:25:00,143.08,143.27,143.07,143.19,2861.0,137.1595,137.3416,137.1499,137.2649,2861.0
2023-07-06 11:30:00,143.17,143.33,143.14,143.18,2741.0,137.2458,137.3991,137.217,137.2553,2741.0
2023-07-06 11:35:00,143.14,143.19,142.87,142.97,35150.0,137.217,137.2649,136.9582,137.054,35150.0
2023-07-06 11:40:00,142.97,143.07,142.93,142.99,4802.0,137.054,137.1499,137.0157,137.0732,4802.0
2023-07-06 11:45:00,143.0,143.15,142.89,143.15,4697.0,137.0828,137.2266,136.9773,137.2266,4697.0
2023-07-06 11:50:00,143.07,143.23,143.05,143.14,3179.0,137.1499,137.3033,137.1307,137.217,3179.0
2023-07-06 11:55:00,143.1,143.2,143.1,143.13,2327.0,137.1786,137.2745,137.1786,137.2074,2327.0
2023-07-06 12:00:00,143.18,143.21,143.12,143.15,2707.0,137.2553,137.2841,137.1978,137.2266,2707.0
2023-07-06 12:05:00,143.18,143.38,143.14,143.38,5172.0,137.2553,137.4471,137.217,137.4471,5172.0
2023-07-06 12:10:00,143.39,143.5,143.35,143.41,8430.0,137.4566,137.5621,137.4183,137.4758,8430.0
2023-07-06 12:15:00,143.44,143.55,143.44,143.5,2820.0,137.5046,137.61,137.5046,137.5621,2820.0
2023-07-06 12:20:00,143.47,143.51,143.43,143.5,9710.0,137.5333,137.5717,137.495,137.5621,9710.0
2023-07-06 12:25:00,143.5,143.55,143.49,143.55,3076.0,137.5621,137.61,137.5525,137.61,3076.0
2023-07-06 12:30:00,143.49,143.66,143.49,143.57,3015.0,137.5525,137.7155,137.5525,137.6292,3015.0
2023-07-06 12:35:00,143.55,143.58,143.49,143.5,4866.0,137.61,137.6388,137.5525,137.5621,4866.0
2023-07-06 12:40:00,143.52,143.54,143.49,143.49,5604.0,137.5813,137.6004,137.5525,137.5525,5604.0
2023-07-06 12:45:00,143.49,143.62,143.49,143.59,10480.0,137.5525,137.6771,137.5525,137.6484,10480.0
2023-07-06 12:50:00,143.57,143.81,143.57,143.78,3013.0,137.6292,137.8593,137.6292,137.8305,3013.0
2023-07-06 12:55:00,143.79,143.85,143.75,143.79,5542.0,137.8401,137.8976,137.8018,137.8401,5542.0
2023-07-06 13:00:00,143.8,144.09,143.76,144.09,5247.0,137.8497,138.1277,137.8113,138.1277,5247.0
2023-07-06 13:05:00,144.05,144.05,143.92,143.92,8896.0,138.0893,138.0893,137.9647,137.9647,8896.0
2023-07-06 13:10:00,143.94,144.32,143.93,144.3,5962.0,137.9839,138.3482,137.9743,138.329,5962.0
2023-07-06 13:15:00,144.28,144.28,144.13,144.2,4524.0,138.3098,138.3098,138.166,138.2331,4524.0
2023-07-06 13:20:00,144.18,144.25,144.14,144.21,3785.0,138.214,138.2811,138.1756,138.2427,3785.0
2023-07-06 13:25:00,144.22,144.24,144.15,144.15,2737.0,138.2523,138.2715,138.1852,138.1852,2737.0
2023-07-06 13:30:00,144.15,144.15,144.06,144.1,2569.0,138.1852,138.1852,138.0989,138.1373,2569.0
2023-07-06 13:35:00,144.06,144.14,144.04,144.14,2859.0,138.0989,138.1756,138.0798,138.1756,2859.0
2023-07-06 13:40:00,144.15,144.2,144.14,144.2,2304.0,138.1852,138.2331,138.1756,138.2331,2304.0
2023-07-06 13:45:00,144.18,144.18,144.01,144.03,3571.0,138.214,138.214,138.051,138.0702,3571.0
2023-07-06 13:50:00,144.06,144.07,143.99,144.02,3445.0,138.0989,138.1085,138.0318,138.0606,3445.0
2023-07-06 13:55:00,144.0,144.08,143.88,144.02,2573.0,138.0414,138.1181,137.9264,138.0606,2573.0
2023-07-06 14:00:00,144.0,144.0,143.81,143.83,1737.0,138.0414,138.0414,137.8593,137.8784,1737.0
2023-07-06 14:05:00,143.83,143.83,143.73,143.8,6347.0,137.8784,137.8784,137.7826,137.8497,6347.0
2023-07-06 14:10:00,143.79,143.79,143.74,143.75,1500.0,137.8401,137.8401,137.7922,137.8018,1500.0
2023-07-06 14:15:00,143.75,143.82,143.74,143.8,6955.0,137.8018,137.8689,137.7922,137.8497,6955.0
2023-07-06 14:20:00,143.83,143.83,143.75,143.83,4366.0,137.8784,137.8784,137.8018,137.8784,4366.0
2023-07-06 14:25:00,143.8,143.8,143.77,143.78,1344.0,137.8497,137.8497,137.8209,137.8305,1344.0
2023-07-06 14:30:00,143.79,143.91,143.79,143.9,5550.0,137.8401,137.9551,137.8401,137.9455,5550.0
2023-07-06 14:35:00,143.88,143.94,143.86,143.94,3115.0,137.9264,137.9839,137.9072,137.9839,3115.0
2023-07-06 14:40:00,143.99,144.1,143.97,144.1,3190.0,138.0318,138.1373,138.0126,138.1373,3190.0
2023-07-06 14:45:00,144.14,144.22,144.14,144.18,4188.0,138.1756,138.2523,138.1756,138.214,4188.0
2023-07-06 14:50:00,144.17,144.24,144.11,144.24,5757.0,138.2044,138.2715,138.1469,138.2715,5757.0
2023-07-06 14:55:00,144.21,144.37,144.2,144.36,5493.0,138.2427,138.3961,138.2331,138.3865,5493.0
2023-07-06 15:00:00,144.35,144.35,144.25,144.25,5570.0,138.3769,138.3769,138.2811,138.2811,5570.0
2023-07-06 15:05:00,144.24,144.31,144.24,144.3,5556.0,138.2715,138.3386,138.2715,138.329,5556.0
2023-07-06 15:10:00,144.31,144.37,144.25,144.36,9085.0,138.3386,138.3961,138.2811,138.3865,9085.0
2023-07-06 15:15:00,144.37,144.57,144.36,144.56,6172.0,138.3961,138.5878,138.3865,138.5782,6172.0
2023-07-06 15:20:00,144.55,144.66,144.49,144.66,7902.0,138.5686,138.6741,138.5111,138.6741,7902.0
2023-07-06 15:25:00,144.67,144.71,144.56,144.59,7951.0,138.6837,138.722,138.5782,138.607,7951.0
2023-07-06 15:30:00,144.59,144.63,144.49,144.58,15937.0,138.607,138.6453,138.5111,138.5974,15937.0
2023-07-06 15:35:00,144.58,144.68,144.57,144.61,13930.0,138.5974,138.6933,138.5878,138.6262,13930.0
2023-07-06 15:40:00,144.6,144.63,144.49,144.55,16681.0,138.6166,138.6453,138.5111,138.5686,16681.0
2023-07-06 15:45:00,144.54,144.74,144.52,144.74,19134.0,138.5591,138.7508,138.5399,138.7508,19134.0
2023-07-06 15:50:00,144.77,145.22,144.77,145.14,68915.0,138.7795,139.2109,138.7795,139.1342,68915.0
2023-07-06 15:55:00,145.15,145.32,145.1,145.23,173782.0,139.1438,139.3068,139.0959,139.2205,173782.0
2023-07-07 09:30:00,145.11,145.96,145.11,145.94,10716.0,139.1055,139.9203,139.1055,139.9011,10716.0
2023-07-07 09:35:00,146.05,146.81,145.96,146.1,31707.0,140.0066,140.7351,139.9203,140.0545,31707.0
2023-07-07 09:40:00,145.95,146.24,145.67,145.8,4415.0,139.9107,140.1887,139.6423,139.7669,4415.0
2023-07-07 09:45:00,145.74,146.23,145.73,146.23,6970.0,139.7094,140.1791,139.6998,140.1791,6970.0
2023-07-07 09:50:00,146.26,146.52,146.08,146.14,3929.0,140.2079,140.4571,140.0353,140.0929,3929.0
2023-07-07 09:55:00,145.96,146.08,145.92,146.02,4598.0,139.9203,140.0353,139.882,139.9778,4598.0
2023-07-07 10:00:00,146.03,146.07,145.9,145.95,4982.0,139.9874,140.0258,139.8628,139.9107,4982.0
2023-07-07 10:05:00,145.89,146.27,145.89,146.26,10887.0,139.8532,140.2175,139.8532,140.2079,10887.0
2023-07-07 10:10:00,146.26,146.52,146.26,146.47,7577.0,140.2079,140.4571,140.2079,140.4092,7577.0
2023-07-07 10:15:00,146.47,146.57,146.38,146.57,3819.0,140.4092,140.5051,140.3229,140.5051,3819.0
2023-07-07 10:20:00,146.59,146.69,146.56,146.6,6260.0,140.5242,140.6201,140.4955,140.5338,6260.0
2023-07-07 10:25:00,146.6,146.92,146.6,146.86,4308.0,140.5338,140.8406,140.5338,140.7831,4308.0
2023-07-07 10:30:00,146.82,146.82,146.54,146.58,5471.0,140.7447,140.7447,140.4763,140.5146,5471.0
2023-07-07 10:35:00,146.56,146.86,146.55,146.81,3136.0,140.4955,140.7831,140.4859,140.7351,3136.0
2023-07-07 10:40:00,146.78,146.93,146.75,146.79,4768.0,140.7064,140.8502,140.6776,140.716,4768.0
2023-07-07 10:45:00,146.75,146.92,146.66,146.9,6295.0,140.6776,140.8406,140.5913,140.8214,6295.0
2023-07-07 10:50:00,146.91,146.96,146.88,146.91,4111.0,140.831,140.8789,140.8022,140.831,4111.0
2023-07-07 10:55:00,146.91,147.11,146.91,147.06,8345.0,140.831,141.0227,140.831,140.9748,8345.0
2023-07-07 11:00:00,147.06,147.13,146.97,147.04,3000.0,140.9748,141.0419,140.8885,140.9556,3000.0
2023-07-07 11:05:00,147.03,147.04,146.83,146.94,20356.0,140.946,140.9556,140.7543,140.8598,20356.0
2023-07-07 11:10:00,146.94,146.94,146.87,146.92,4666.0,140.8598,140.8598,140.7926,140.8406,4666.0
2023-07-07 11:15:00,146.92,146.97,146.84,146.84,6751.0,140.8406,140.8885,140.7639,140.7639,6751.0
2023-07-07 11:20:00,146.87,147.02,146.86,147.02,7036.0,140.7926,140.9364,140.7831,140.9364,7036.0
2023-07-07 11:25:00,147.03,147.06,146.99,147.06,2494.0,140.946,140.9748,140.9077,140.9748,2494.0
2023-07-07 11:30:00,147.02,147.14,147.02,147.14,4176.0,140.9364,141.0515,140.9364,141.0515,4176.0
2023-07-07 11:35:00,147.16,147.24,147.02,147.03,2066.0,141.0706,141.1473,140.9364,140.946,2066.0
2023-07-07 11:40:00,147.05,147.06,146.79,146.84,3014.0,140.9652,140.9748,140.716,140.7639,3014.0
2023-07-07 11:45:00,146.84,146.85,146.76,146.79,1349.0,140.7639,140.7735,140.6872,140.716,1349.0
2023-07-07 11:50:00,146.75,146.89,146.66,146.67,4313.0,140.6776,140.8118,140.5913,140.6009,4313.0
2023-07-07 11:55:00,146.68,146.93,146.66,146.92,4585.0,140.6105,140.8502,140.5913,140.8406,4585.0
2023-07-07 12:00:00,146.91,146.91,146.8,146.81,3462.0,140.831,140.831,140.7255,140.7351,3462.0
2023-07-07 12:05:00,146.78,146.86,146.77,146.83,4331.0,140.7064,140.7831,140.6968,140.7543,4331.0
2023-07-07 12:10:00,146.86,146.98,146.83,146.97,3875.0,140.7831,140.8981,140.7543,140.8885,3875.0
2023-07-07 12:15:00,146.99,147.05,146.96,147.03,3894.0,140.9077,140.9652,140.8789,140.946,3894.0
2023-07-07 12:20:00,147.02,147.03,146.96,146.99,1703.0,140.9364,140.946,140.8789,140.9077,1703.0
2023-07-07 12:25:00,146.99,147.15,146.98,147.15,4748.0,140.9077,141.0611,140.8981,141.0611,4748.0
2023-07-07 12:30:00,147.17,147.44,147.17,147.44,4117.0,141.0802,141.3391,141.0802,141.3391,4117.0
2023-07-07 12:35:00,147.46,147.7,147.46,147.65,6679.0,141.3582,141.5883,141.3582,141.5404,6679.0
2023-07-07 12:40:00,147.67,147.8,147.66,147.78,3156.0,141.5595,141.6842,141.55,141.665,3156.0
2023-07-07 12:45:00,147.74,147.75,147.63,147.69,3413.0,141.6266,141.6362,141.5212,141.5787,3413.0
2023-07-07 12:50:00,147.66,147.8,147.59,147.75,10974.0,141.55,141.6842,141.4829,141.6362,10974.0
2023-07-07 12:55:00,147.77,147.81,147.72,147.81,3813.0,141.6554,141.6938,141.6075,141.6938,3813.0
2023-07-07 13:00:00,147.8,147.87,147.76,147.87,4850.0,141.6842,141.7513,141.6458,141.7513,4850.0
2023-07-07 13:05:00,147.86,147.98,147.85,147.96,5674.0,141.7417,141.8567,141.7321,141.8375,5674.0
2023-07-07 13:10:00,147.94,147.95,147.88,147.92,3894.0,141.8184,141.828,141.7609,141.7992,3894.0
2023-07-07 13:15:00,147.9,148.02,147.87,148.0,9358.0,141.78,141.8951,141.7513,141.8759,9358.0
2023-07-07 13:20:00,148.0,148.0,147.87,147.91,4341.0,141.8759,141.8759,141.7513,141.7896,4341.0
2023-07-07 13:25:00,147.89,147.91,147.8,147.91,6562.0,141.7704,141.7896,141.6842,141.7896,6562.0
2023-07-07 13:30:00,147.91,147.97,147.89,147.94,10325.0,141.7896,141.8471,141.7704,141.8184,10325.0
2023-07-07 13:35:00,147.97,147.98,147.69,147.75,30086.0,141.8471,141.8567,141.5787,141.6362,30086.0
2023-07-07 13:40:00,147.78,148.04,147.76,148.0,13397.0,141.665,141.9142,141.6458,141.8759,13397.0
2023-07-07 13:45:00,147.99,148.0,147.76,147.86,11553.0,141.8663,141.8759,141.6458,141.7417,11553.0
2023-07-07 13:50:00,147.84,148.0,147.83,147.97,12870.0,141.7225,141.8759,141.7129,141.8471,12870.0
2023-07-07 13:55:00,147.96,147.99,147.86,147.96,10825.0,141.8375,141.8663,141.7417,141.8375,10825.0
2023-07-07 14:00:00,147.92,147.97,147.82,147.85,4335.0,141.7992,141.8471,141.7033,141.7321,4335.0
2023-07-07 14:05:00,147.84,147.87,147.78,147.8,8875.0,141.7225,141.7513,141.665,141.6842,8875.0
2023-07-07 14:10:00,147.8,147.89,147.75,147.89,4661.0,141.6842,141.7704,141.6362,141.7704,4661.0
2023-07-07 14:15:00,147.86,147.86,147.65,147.65,6978.0,141.7417,141.7417,141.5404,141.5404,6978.0
2023-07-07 14:20:00,147.65,147.65,147.45,147.51,3259.0,141.5404,141.5404,141.3486,141.4062,3259.0
2023-07-07 14:25:00,147.5,147.65,147.48,147.59,6118.0,141.3966,141.5404,141.3774,141.4829,6118.0
2023-07-07 14:30:00,147.61,147.61,147.32,147.33,4914.0,141.502,141.502,141.224,141.2336,4914.0
2023-07-07 14:35:00,147.36,147.42,147.31,147.37,4419.0,141.2624,141.3199,141.2144,141.272,4419.0
2023-07-07 14:40:00,147.34,147.38,147.26,147.27,6948.0,141.2432,141.2815,141.1665,141.1761,6948.0
2023-07-07 14:45:00,147.25,147.32,147.16,147.16,4050.0,141.1569,141.224,141.0706,141.0706,4050.0
2023-07-07 14:50:00,147.14,147.23,147.12,147.17,7525.0,141.0515,141.1378,141.0323,141.0802,7525.0
2023-07-07 14:55:00,147.15,147.15,147.08,147.1,3745.0,141.0611,141.0611,140.994,141.0131,3745.0
2023-07-07 15:00:00,147.13,147.22,147.11,147.18,11333.0,141.0419,141.1282,141.0227,141.0898,11333.0
2023-07-07 15:05:00,147.16,147.16,147.04,147.05,3035.0,141.0706,141.0706,140.9556,140.9652,3035.0
2023-07-07 15:10:00,147.06,147.12,146.99,147.07,9471.0,140.9748,141.0323,140.9077,140.9844,9471.0
2023-07-07 15:15:00,147.1,147.1,146.92,146.99,9791.0,141.0131,141.0131,140.8406,140.9077,9791.0
2023-07-07 15:20:00,146.97,147.02,146.95,146.99,6812.0,140.8885,140.9364,140.8693,140.9077,6812.0
2023-07-07 15:25:00,146.99,147.14,146.99,147.11,11841.0,140.9077,141.0515,140.9077,141.0227,11841.0
2023-07-07 15:30:00,147.11,147.2,147.08,147.15,8548.0,141.0227,141.109,140.994,141.0611,8548.0
2023-07-07 15:35:00,147.15,147.15,146.99,147.04,18843.0,141.0611,141.0611,140.9077,140.9556,18843.0
2023-07-07 15:40:00,147.04,147.12,146.96,147.09,37276.0,140.9556,141.0323,140.8789,141.0035,37276.0
2023-07-07 15:45:00,147.07,147.13,146.95,147.0,42737.0,140.9844,141.0419,140.8693,140.9173,42737.0
2023-07-07 15:50:00,147.0,147.07,146.75,146.78,62594.0,140.9173,140.9844,140.6776,140.7064,62594.0
2023-07-07 15:55:00,146.77,146.86,146.68,146.85,136293.0,140.6968,140.7831,140.6105,140.7735,136293.0
2023-07-10 09:30:00,146.48,147.54,146.04,147.47,37784.0,140.4188,141.4349,139.997,141.3678,37784.0
2023-07-10 09:35:00,147.7,147.7,147.03,147.44,2059.0,141.5883,141.5883,140.946,141.3391,2059.0
2023-07-10 09:40:00,147.3,147.75,147.3,147.67,2877.0,141.2049,141.6362,141.2049,141.5595,2877.0
2023-07-10 09:45:00,147.72,147.94,147.72,147.94,2020.0,141.6075,141.8184,141.6075,141.8184,2020.0
2023-07-10 09:50:00,148.11,148.5,148.11,148.43,2020.0,141.9813,142.3552,141.9813,142.2881,2020.0
2023-07-10 09:55:00,148.4,148.82,148.4,148.78,6908.0,142.2593,142.662,142.2593,142.6236,6908.0
2023-07-10 10:00:00,148.84,148.86,148.32,148.44,5041.0,142.6811,142.7003,142.1826,142.2977,5041.0
2023-07-10 10:05:00,148.51,148.51,148.28,148.28,2955.0,142.3648,142.3648,142.1443,142.1443,2955.0
2023-07-10 10:10:00,148.3,148.3,147.97,147.97,1893.0,142.1635,142.1635,141.8471,141.8471,1893.0
2023-07-10 10:15:00,147.95,148.0,147.8,147.88,3074.0,141.828,141.8759,141.6842,141.7609,3074.0
2023-07-10 10:20:00,147.84,147.84,147.52,147.52,2704.0,141.7225,141.7225,141.4158,141.4158,2704.0
2023-07-10 10:25:00,147.57,147.57,147.21,147.21,3233.0,141.4637,141.4637,141.1186,141.1186,3233.0
2023-07-10 10:30:00,147.32,147.32,147.09,147.17,3773.0,141.224,141.224,141.0035,141.0802,3773.0
2023-07-10 10:35:00,147.25,147.38,147.21,147.3,3550.0,141.1569,141.2815,141.1186,141.2049,3550.0
2023-07-10 10:40:00,147.3,147.51,147.26,147.51,1612.0,141.2049,141.4062,141.1665,141.4062,1612.0
2023-07-10 10:45:00,147.61,147.67,147.51,147.55,2186.0,141.502,141.5595,141.4062,141.4445,2186.0
2023-07-10 10:50:00,147.6,147.6,147.38,147.38,1300.0,141.4924,141.4924,141.2815,141.2815,1300.0
2023-07-10 10:55:00,147.36,147.54,147.33,147.4,4109.0,141.2624,141.4349,141.2336,141.3007,4109.0
2023-07-10 11:00:00,147.42,147.5,147.31,147.47,8587.0,141.3199,141.3966,141.2144,141.3678,8587.0
2023-07-10 11:05:00,147.43,147.45,147.16,147.28,6018.0,141.3295,141.3486,141.0706,141.1857,6018.0
2023-07-10 11:10:00,147.28,147.37,147.28,147.31,2040.0,141.1857,141.272,141.1857,141.2144,2040.0
2023-07-10 11:15:00,147.33,147.44,147.29,147.44,4001.0,141.2336,141.3391,141.1953,141.3391,4001.0
2023-07-10 11:20:00,147.43,147.51,147.43,147.51,1200.0,141.3295,141.4062,141.3295,141.4062,1200.0
2023-07-10 11:25:00,147.54,147.66,147.51,147.56,5116.0,141.4349,141.55,141.4062,141.4541,5116.0
2023-07-10 11:30:00,147.53,147.53,147.43,147.43,1436.0,141.4253,141.4253,141.3295,141.3295,1436.0
2023-07-10 11:35:00,147.48,147.49,147.42,147.42,1711.0,141.3774,141.387,141.3199,141.3199,1711.0
2023-07-10 11:40:00,147.4,147.4,147.29,147.29,1498.0,141.3007,141.3007,141.1953,141.1953,1498.0
2023-07-10 11:45:00,147.25,147.51,147.22,147.44,5524.0,141.1569,141.4062,141.1282,141.3391,5524.0
2023-07-10 11:50:00,147.41,147.53,147.4,147.53,1276.0,141.3103,141.4253,141.3007,141.4253,1276.0
2023-07-10 11:55:00,147.55,147.57,147.52,147.53,1817.0,141.4445,141.4637,141.4158,141.4253,1817.0
2023-07-10 12:00:00,147.57,147.57,147.31,147.4,2773.0,141.4637,141.4637,141.2144,141.3007,2773.0
2023-07-10 12:05:00,147.43,147.47,147.19,147.19,903.0,141.3295,141.3678,141.0994,141.0994,903.0
2023-07-10 12:10:00,147.24,147.27,147.18,147.22,2186.0,141.1473,141.1761,141.0898,141.1282,2186.0
2023-07-10 12:15:00,147.19,147.31,147.18,147.3,1367.0,141.0994,141.2144,141.0898,141.2049,1367.0
2023-07-10 12:20:00,147.24,147.37,147.24,147.37,1036.0,141.1473,141.272,141.1473,141.272,1036.0
2023-07-10 12:25:00,147.37,147.4,147.28,147.39,2537.0,141.272,141.3007,141.1857,141.2911,2537.0
2023-07-10 12:30:00,147.41,147.68,147.4,147.68,5032.0,141.3103,141.5691,141.3007,141.5691,5032.0
2023-07-10 12:35:00,147.68,147.77,147.66,147.69,7535.0,141.5691,141.6554,141.55,141.5787,7535.0
2023-07-10 12:40:00,147.65,147.83,147.62,147.83,16305.0,141.5404,141.7129,141.5116,141.7129,16305.0
2023-07-10 12:45:00,147.87,147.89,147.65,147.72,4785.0,141.7513,141.7704,141.5404,141.6075,4785.0
2023-07-10 12:50:00,147.68,147.81,147.64,147.68,9477.0,141.5691,141.6938,141.5308,141.5691,9477.0
2023-07-10 12:55:00,147.71,147.78,147.66,147.75,10020.0,141.5979,141.665,141.55,141.6362,10020.0
2023-07-10 13:00:00,147.75,147.79,147.62,147.68,2852.0,141.6362,141.6746,141.5116,141.5691,2852.0
2023-07-10 13:05:00,147.7,147.76,147.7,147.72,4142.0,141.5883,141.6458,141.5883,141.6075,4142.0
2023-07-10 13:10:00,147.67,147.84,147.67,147.76,5774.0,141.5595,141.7225,141.5595,141.6458,5774.0
2023-07-10 13:15:00,147.76,147.84,147.71,147.8,3273.0,141.6458,141.7225,141.5979,141.6842,3273.0
2023-07-10 13:20:00,147.83,147.85,147.7,147.7,2002.0,141.7129,141.7321,141.5883,141.5883,2002.0
2023-07-10 13:25:00,147.7,147.7,147.51,147.51,5168.0,141.5883,141.5883,141.4062,141.4062,5168.0
2023-07-10 13:30:00,147.55,147.58,147.49,147.52,2427.0,141.4445,141.4733,141.387,141.4158,2427.0
2023-07-10 13:35:00,147.52,147.75,147.48,147.7,15001.0,141.4158,141.6362,141.3774,141.5883,15001.0
2023-07-10 13:40:00,147.68,147.74,147.66,147.73,5231.0,141.5691,141.6266,141.55,141.6171,5231.0
2023-07-10 13:45:00,147.74,147.75,147.65,147.71,4653.0,141.6266,141.6362,141.5404,141.5979,4653.0
2023-07-10 13:50:00,147.7,147.76,147.7,147.74,3126.0,141.5883,141.6458,141.5883,141.6266,3126.0
2023-07-10 13:55:00,147.73,147.75,147.69,147.74,3831.0,141.6171,141.6362,141.5787,141.6266,3831.0
2023-07-10 14:00:00,147.69,147.7,147.58,147.59,10177.0,141.5787,141.5883,141.4733,141.4829,10177.0
2023-07-10 14:05:00,147.64,147.76,147.63,147.73,10211.0,141.5308,141.6458,141.5212,141.6171,10211.0
2023-07-10 14:10:00,147.7,147.83,147.66,147.82,20855.0,141.5883,141.7129,141.55,141.7033,20855.0
2023-07-10 14:15:00,147.81,147.87,147.77,147.77,2204.0,141.6938,141.7513,141.6554,141.6554,2204.0
2023-07-10 14:20:00,147.79,147.82,147.72,147.77,4321.0,141.6746,141.7033,141.6075,141.6554,4321.0
2023-07-10 14:25:00,147.73,147.88,147.73,147.8,10297.0,141.6171,141.7609,141.6171,141.6842,10297.0
2023-07-10 14:30:00,147.78,147.79,147.69,147.71,4070.0,141.665,141.6746,141.5787,141.5979,4070.0
2023-07-10 14:35:00,147.71,147.71,147.54,147.55,1352.0,141.5979,141.5979,141.4349,141.4445,1352.0
2023-07-10 14:40:00,147.59,147.59,147.5,147.5,1619.0,141.4829,141.4829,141.3966,141.3966,1619.0
2023-07-10 14:45:00,147.53,147.54,147.4,147.41,2228.0,141.4253,141.4349,141.3007,141.3103,2228.0
2023-07-10 14:50:00,147.39,147.6,147.34,147.6,8473.0,141.2911,141.4924,141.2432,141.4924,8473.0
2023-07-10 14:55:00,147.63,147.87,147.63,147.86,8651.0,141.5212,141.7513,141.5212,141.7417,8651.0
2023-07-10 15:00:00,147.81,147.83,147.75,147.79,9629.0,141.6938,141.7129,141.6362,141.6746,9629.0
2023-07-10 15:05:00,147.81,147.81,147.74,147.75,1811.0,141.6938,141.6938,141.6266,141.6362,1811.0
2023-07-10 15:10:00,147.77,147.86,147.74,147.86,7285.0,141.6554,141.7417,141.6266,141.7417,7285.0
2023-07-10 15:15:00,147.86,147.86,147.72,147.77,6238.0,141.7417,141.7417,141.6075,141.6554,6238.0
2023-07-10 15:20:00,147.78,147.92,147.78,147.84,7564.0,141.665,141.7992,141.665,141.7225,7564.0
2023-07-10 15:25:00,147.84,147.85,147.74,147.78,1912.0,141.7225,141.7321,141.6266,141.665,1912.0
2023-07-10 15:30:00,147.76,147.8,147.72,147.73,6440.0,141.6458,141.6842,141.6075,141.6171,6440.0
2023-07-10 15:35:00,147.72,147.76,147.65,147.72,9187.0,141.6075,141.6458,141.5404,141.6075,9187.0
2023-07-10 15:40:00,147.71,147.77,147.71,147.76,9418.0,141.5979,141.6554,141.5979,141.6458,9418.0
2023-07-10 15:45:00,147.74,147.76,147.59,147.62,14071.0,141.6266,141.6458,141.4829,141.5116,14071.0
2023-07-10 15:50:00,147.58,147.74,147.52,147.73,30526.0,141.4733,141.6266,141.4158,141.6171,30526.0
2023-07-10 15:55:00,147.74,147.96,147.64,147.94,61156.0,141.6266,141.8375,141.5308,141.8184,61156.0
2023-07-11 09:30:00,149.08,149.4,148.88,149.08,22395.0,142.9112,143.218,142.7195,142.9112,22395.0
2023-07-11 09:35:00,149.04,149.43,148.57,149.4,4142.0,142.8729,143.2467,142.4223,143.218,4142.0
2023-07-11 09:40:00,149.3,149.4,148.58,148.65,16653.0,143.1221,143.218,142.4319,142.499,16653.0
2023-07-11 09:45:00,148.96,149.39,148.76,149.39,7932.0,142.7962,143.2084,142.6044,143.2084,7932.0
2023-07-11 09:50:00,149.63,149.72,149.4,149.64,23619.0,143.4384,143.5247,143.218,143.448,23619.0
2023-07-11 09:55:00,149.63,149.7,149.43,149.54,5552.0,143.4384,143.5055,143.2467,143.3522,5552.0
2023-07-11 10:00:00,149.53,149.54,149.19,149.19,2237.0,143.3426,143.3522,143.0166,143.0166,2237.0
2023-07-11 10:05:00,149.19,149.25,148.96,149.15,8082.0,143.0166,143.0742,142.7962,142.9783,8082.0
2023-07-11 10:10:00,149.14,149.18,148.87,149.08,3846.0,142.9687,143.0071,142.7099,142.9112,3846.0
2023-07-11 10:15:00,149.06,149.24,149.06,149.1,2940.0,142.892,143.0646,142.892,142.9304,2940.0
2023-07-11 10:20:00,149.07,149.08,148.86,148.97,7873.0,142.9016,142.9112,142.7003,142.8058,7873.0
2023-07-11 10:25:00,148.97,149.0,148.85,148.89,2523.0,142.8058,142.8345,142.6907,142.7291,2523.0
2023-07-11 10:30:00,148.89,148.93,148.72,148.73,3430.0,142.7291,142.7674,142.5661,142.5757,3430.0
2023-07-11 10:35:00,148.74,149.04,148.69,148.96,4382.0,142.5853,142.8729,142.5373,142.7962,4382.0
2023-07-11 10:40:00,148.97,149.18,148.93,148.99,2886.0,142.8058,143.0071,142.7674,142.8249,2886.0
2023-07-11 10:45:00,149.0,149.09,148.98,149.04,4448.0,142.8345,142.9208,142.8153,142.8729,4448.0
2023-07-11 10:50:00,149.07,149.22,148.96,148.99,3703.0,142.9016,143.0454,142.7962,142.8249,3703.0
2023-07-11 10:55:00,148.93,149.14,148.92,149.13,3370.0,142.7674,142.9687,142.7578,142.9591,3370.0
2023-07-11 11:00:00,149.18,149.32,149.18,149.32,7256.0,143.0071,143.1413,143.0071,143.1413,7256.0
2023-07-11 11:05:00,149.34,149.35,149.12,149.18,6580.0,143.1604,143.17,142.9495,143.0071,6580.0
2023-07-11 11:10:00,149.22,149.26,149.14,149.26,3487.0,143.0454,143.0838,142.9687,143.0838,3487.0
2023-07-11 11:15:00,149.26,149.3,149.17,149.18,2105.0,143.0838,143.1221,142.9975,143.0071,2105.0
2023-07-11 11:20:00,149.17,149.3,149.17,149.2,3604.0,142.9975,143.1221,142.9975,143.0262,3604.0
2023-07-11 11:25:00,149.16,149.17,148.98,149.08,2829.0,142.9879,142.9975,142.8153,142.9112,2829.0
2023-07-11 11:30:00,149.09,149.16,149.08,149.11,2998.0,142.9208,142.9879,142.9112,142.94,2998.0
2023-07-11 11:35:00,149.09,149.22,149.04,149.15,2373.0,142.9208,143.0454,142.8729,142.9783,2373.0
2023-07-11 11:40:00,149.13,149.27,149.1,149.26,3807.0,142.9591,143.0933,142.9304,143.0838,3807.0
2023-07-11 11:45:00,149.27,149.29,149.17,149.21,14840.0,143.0933,143.1125,142.9975,143.0358,14840.0
2023-07-11 11:50:00,149.19,149.32,149.18,149.26,12406.0,143.0166,143.1413,143.0071,143.0838,12406.0
2023-07-11 11:55:00,149.16,149.38,149.16,149.3,3151.0,142.9879,143.1988,142.9879,143.1221,3151.0
2023-07-11 12:00:00,149.3,149.36,149.27,149.35,2401.0,143.1221,143.1796,143.0933,143.17,2401.0
2023-07-11 12:05:00,149.37,149.41,149.31,149.34,3135.0,143.1892,143.2275,143.1317,143.1604,3135.0
2023-07-11 12:10:00,149.34,149.5,149.34,149.48,3200.0,143.1604,143.3138,143.1604,143.2946,3200.0
2023-07-11 12:15:00,149.5,149.65,149.49,149.63,5354.0,143.3138,143.4576,143.3042,143.4384,5354.0
2023-07-11 12:20:00,149.62,149.9,149.6,149.83,29703.0,143.4289,143.6973,143.4097,143.6302,29703.0
2023-07-11 12:25:00,149.84,149.9,149.47,149.67,8550.0,143.6398,143.6973,143.2851,143.4768,8550.0
2023-07-11 12:30:00,149.69,149.91,149.69,149.88,17472.0,143.496,143.7069,143.496,143.6781,17472.0
2023-07-11 12:35:00,149.88,149.91,149.68,149.69,4474.0,143.6781,143.7069,143.4864,143.496,4474.0
2023-07-11 12:40:00,149.65,149.76,149.53,149.53,15454.0,143.4576,143.5631,143.3426,143.3426,15454.0
2023-07-11 12:45:00,149.49,149.49,149.32,149.48,28649.0,143.3042,143.3042,143.1413,143.2946,28649.0
2023-07-11 12:50:00,149.51,149.57,149.5,149.53,4573.0,143.3234,143.3809,143.3138,143.3426,4573.0
2023-07-11 12:55:00,149.53,149.61,149.32,149.41,9814.0,143.3426,143.4193,143.1413,143.2275,9814.0
2023-07-11 13:00:00,149.37,149.68,149.37,149.63,19547.0,143.1892,143.4864,143.1892,143.4384,19547.0
2023-07-11 13:05:00,149.66,149.84,149.65,149.65,8222.0,143.4672,143.6398,143.4576,143.4576,8222.0
2023-07-11 13:10:00,149.63,149.7,149.5,149.65,23688.0,143.4384,143.5055,143.3138,143.4576,23688.0
2023-07-11 13:15:00,149.67,149.73,149.58,149.67,8196.0,143.4768,143.5343,143.3905,143.4768,8196.0
2023-07-11 13:20:00,149.67,149.77,149.66,149.7,8380.0,143.4768,143.5726,143.4672,143.5055,8380.0
2023-07-11 13:25:00,149.7,149.93,149.7,149.88,16232.0,143.5055,143.726,143.5055,143.6781,16232.0
2023-07-11 13:30:00,149.9,149.98,149.87,149.93,13615.0,143.6973,143.774,143.6685,143.726,13615.0
2023-07-11 13:35:00,149.91,149.91,149.63,149.75,7155.0,143.7069,143.7069,143.4384,143.5535,7155.0
2023-07-11 13:40:00,149.64,149.73,149.58,149.72,6982.0,143.448,143.5343,143.3905,143.5247,6982.0
2023-07-11 13:45:00,149.7,149.73,149.55,149.61,10615.0,143.5055,143.5343,143.3618,143.4193,10615.0
2023-07-11 13:50:00,149.61,149.77,149.53,149.67,21346.0,143.4193,143.5726,143.3426,143.4768,21346.0
2023-07-11 13:55:00,149.66,149.77,149.56,149.77,3252.0,143.4672,143.5726,143.3713,143.5726,3252.0
2023-07-11 14:00:00,149.77,149.89,149.75,149.87,5074.0,143.5726,143.6877,143.5535,143.6685,5074.0
2023-07-11 14:05:00,149.85,149.88,149.8,149.83,3200.0,143.6493,143.6781,143.6014,143.6302,3200.0
2023-07-11 14:10:00,149.81,149.83,149.66,149.83,15972.0,143.611,143.6302,143.4672,143.6302,15972.0
2023-07-11 14:15:00,149.78,149.91,149.77,149.91,5404.0,143.5822,143.7069,143.5726,143.7069,5404.0
2023-07-11 14:20:00,149.82,149.88,149.74,149.82,4224.0,143.6206,143.6781,143.5439,143.6206,4224.0
2023-07-11 14:25:00,149.78,150.05,149.76,149.99,33369.0,143.5822,143.8411,143.5631,143.7835,33369.0
2023-07-11 14:30:00,150.02,150.05,149.96,149.98,8715.0,143.8123,143.8411,143.7548,143.774,8715.0
2023-07-11 14:35:00,149.99,150.03,149.98,149.99,7739.0,143.7835,143.8219,143.774,143.7835,7739.0
2023-07-11 14:40:00,150.02,150.14,149.99,150.14,7993.0,143.8123,143.9273,143.7835,143.9273,7993.0
2023-07-11 14:45:00,150.14,150.2,150.09,150.17,9191.0,143.9273,143.9849,143.8794,143.9561,9191.0
2023-07-11 14:50:00,150.19,150.21,150.06,150.08,35589.0,143.9753,143.9944,143.8506,143.8698,35589.0
2023-07-11 14:55:00,150.09,150.27,150.08,150.17,10333.0,143.8794,144.052,143.8698,143.9561,10333.0
2023-07-11 15:00:00,150.21,150.25,150.15,150.24,8794.0,143.9944,144.0328,143.9369,144.0232,8794.0
2023-07-11 15:05:00,150.23,150.33,150.19,150.32,11558.0,144.0136,144.1095,143.9753,144.0999,11558.0
2023-07-11 15:10:00,150.28,150.34,150.22,150.23,6991.0,144.0615,144.1191,144.004,144.0136,6991.0
2023-07-11 15:15:00,150.22,150.36,150.16,150.17,19393.0,144.004,144.1382,143.9465,143.9561,19393.0
2023-07-11 15:20:00,150.2,150.22,150.01,150.09,8877.0,143.9849,144.004,143.8027,143.8794,8877.0
2023-07-11 15:25:00,150.11,150.11,149.96,150.0,12966.0,143.8986,143.8986,143.7548,143.7931,12966.0
2023-07-11 15:30:00,149.99,150.07,149.89,149.97,12254.0,143.7835,143.8602,143.6877,143.7644,12254.0
2023-07-11 15:35:00,149.97,150.22,149.96,150.14,8544.0,143.7644,144.004,143.7548,143.9273,8544.0
2023-07-11 15:40:00,150.15,150.39,150.12,150.37,14265.0,143.9369,144.167,143.9082,144.1478,14265.0
2023-07-11 15:45:00,150.35,150.64,150.35,150.63,16195.0,144.1286,144.4066,144.1286,144.3971,16195.0
2023-07-11 15:50:00,150.68,150.7,150.43,150.43,30762.0,144.445,144.4642,144.2053,144.2053,30762.0
2023-07-11 15:55:00,150.4,150.68,150.35,150.58,93040.0,144.1766,144.445,144.1286,144.3491,93040.0
2023-07-12 09:30:00,152.18,152.5,151.16,151.4,23206.0,145.8829,146.1897,144.9051,145.1352,23206.0
2023-07-12 09:35:00,151.46,151.78,151.29,151.31,3078.0,145.1927,145.4995,145.0298,145.0489,3078.0
2023-07-12 09:40:00,151.28,151.55,151.21,151.48,4287.0,145.0202,145.279,144.9531,145.2119,4287.0
2023-07-12 09:45:00,151.56,151.81,151.44,151.44,4812.0,145.2886,145.5282,145.1735,145.1735,4812.0
2023-07-12 09:50:00,151.44,152.05,151.44,151.79,5323.0,145.1735,145.7583,145.1735,145.5091,5323.0
2023-07-12 09:55:00,151.73,151.86,151.71,151.71,2600.0,145.4515,145.5762,145.4324,145.4324,2600.0
2023-07-12 10:00:00,151.85,151.85,151.35,151.4,4358.0,145.5666,145.5666,145.0873,145.1352,4358.0
2023-07-12 10:05:00,151.32,151.41,151.2,151.33,3414.0,145.0585,145.1448,144.9435,145.0681,3414.0
2023-07-12 10:10:00,151.22,151.26,151.14,151.22,2133.0,144.9626,145.001,144.886,144.9626,2133.0
2023-07-12 10:15:00,151.24,151.34,151.14,151.21,4516.0,144.9818,145.0777,144.886,144.9531,4516.0
2023-07-12 10:20:00,151.27,151.28,151.13,151.14,4194.0,145.0106,145.0202,144.8764,144.886,4194.0
2023-07-12 10:25:00,151.19,151.55,151.14,151.26,28183.0,144.9339,145.279,144.886,145.001,28183.0
2023-07-12 10:30:00,151.28,151.7,151.28,151.7,6061.0,145.0202,145.4228,145.0202,145.4228,6061.0
2023-07-12 10:35:00,151.71,151.88,151.66,151.88,5901.0,145.4324,145.5953,145.3844,145.5953,5901.0
2023-07-12 10:40:00,151.88,151.97,151.8,151.9,5221.0,145.5953,145.6816,145.5186,145.6145,5221.0
2023-07-12 10:45:00,151.92,151.92,151.72,151.8,11367.0,145.6337,145.6337,145.442,145.5186,11367.0
2023-07-12 10:50:00,151.8,151.85,151.75,151.77,4286.0,145.5186,145.5666,145.4707,145.4899,4286.0
2023-07-12 10:55:00,151.75,151.83,151.66,151.77,5010.0,145.4707,145.5474,145.3844,145.4899,5010.0
2023-07-12 11:00:00,151.77,151.83,151.61,151.62,3157.0,145.4899,145.5474,145.3365,145.3461,3157.0
2023-07-12 11:05:00,151.57,151.57,151.25,151.31,2580.0,145.2982,145.2982,144.9914,145.0489,2580.0
2023-07-12 11:10:00,151.29,151.55,151.27,151.48,4418.0,145.0298,145.279,145.0106,145.2119,4418.0
2023-07-12 11:15:00,151.41,151.41,151.21,151.36,4884.0,145.1448,145.1448,144.9531,145.0969,4884.0
2023-07-12 11:20:00,151.31,151.31,151.18,151.25,4508.0,145.0489,145.0489,144.9243,144.9914,4508.0
2023-07-12 11:25:00,151.2,151.23,151.07,151.23,5412.0,144.9435,144.9722,144.8189,144.9722,5412.0
2023-07-12 11:30:00,151.26,151.44,151.24,151.28,7191.0,145.001,145.1735,144.9818,145.0202,7191.0
2023-07-12 11:35:00,151.33,151.35,151.22,151.31,5281.0,145.0681,145.0873,144.9626,145.0489,5281.0
2023-07-12 11:40:00,151.25,151.46,150.89,151.35,6512.0,144.9914,145.1927,144.6463,145.0873,6512.0
2023-07-12 11:45:00,151.34,151.45,151.3,151.43,4418.0,145.0777,145.1831,145.0393,145.164,4418.0
2023-07-12 11:50:00,151.48,151.58,151.33,151.44,7866.0,145.2119,145.3078,145.0681,145.1735,7866.0
2023-07-12 11:55:00,151.42,151.45,150.71,150.72,18309.0,145.1544,145.1831,144.4738,144.4833,18309.0
2023-07-12 12:00:00,150.66,150.72,150.37,150.54,9627.0,144.4258,144.4833,144.1478,144.3108,9627.0
2023-07-12 12:05:00,150.56,150.97,150.54,150.86,4472.0,144.33,144.723,144.3108,144.6175,4472.0
2023-07-12 12:10:00,150.81,151.11,150.71,151.11,3304.0,144.5696,144.8572,144.4738,144.8572,3304.0
2023-07-12 12:15:00,151.07,151.07,150.79,150.82,3733.0,144.8189,144.8189,144.5504,144.5792,3733.0
2023-07-12 12:20:00,150.86,151.03,150.86,151.03,6475.0,144.6175,144.7805,144.6175,144.7805,6475.0
2023-07-12 12:25:00,151.06,151.06,150.77,150.86,4421.0,144.8093,144.8093,144.5313,144.6175,4421.0
2023-07-12 12:30:00,150.79,150.99,150.79,150.99,2966.0,144.5504,144.7422,144.5504,144.7422,2966.0
2023-07-12 12:35:00,151.01,151.09,150.94,151.05,4113.0,144.7613,144.838,144.6942,144.7997,4113.0
2023-07-12 12:40:00,151.1,151.16,150.99,151.0,2403.0,144.8476,144.9051,144.7422,144.7518,2403.0
2023-07-12 12:45:00,150.97,151.06,150.93,151.05,4151.0,144.723,144.8093,144.6846,144.7997,4151.0
2023-07-12 12:50:00,151.03,151.2,151.02,151.19,3258.0,144.7805,144.9435,144.7709,144.9339,3258.0
2023-07-12 12:55:00,151.2,151.29,151.02,151.02,2719.0,144.9435,145.0298,144.7709,144.7709,2719.0
2023-07-12 13:00:00,151.05,151.17,150.96,150.96,6481.0,144.7997,144.9147,144.7134,144.7134,6481.0
2023-07-12 13:05:00,151.03,151.09,150.93,151.04,6503.0,144.7805,144.838,144.6846,144.7901,6503.0
2023-07-12 13:10:00,151.05,151.17,151.03,151.15,4440.0,144.7997,144.9147,144.7805,144.8955,4440.0
2023-07-12 13:15:00,151.12,151.24,151.1,151.11,3530.0,144.8668,144.9818,144.8476,144.8572,3530.0
2023-07-12 13:20:00,151.15,151.17,151.09,151.15,4513.0,144.8955,144.9147,144.838,144.8955,4513.0
2023-07-12 13:25:00,151.15,151.2,151.06,151.13,5747.0,144.8955,144.9435,144.8093,144.8764,5747.0
2023-07-12 13:30:00,151.15,151.22,151.11,151.19,5134.0,144.8955,144.9626,144.8572,144.9339,5134.0
2023-07-12 13:35:00,151.19,151.19,150.98,151.03,6025.0,144.9339,144.9339,144.7326,144.7805,6025.0
2023-07-12 13:40:00,151.06,151.09,150.96,151.08,5632.0,144.8093,144.838,144.7134,144.8284,5632.0
2023-07-12 13:45:00,151.05,151.05,150.87,150.87,2925.0,144.7997,144.7997,144.6271,144.6271,2925.0
2023-07-12 13:50:00,150.84,150.91,150.79,150.9,2609.0,144.5984,144.6655,144.5504,144.6559,2609.0
2023-07-12 13:55:00,150.91,151.03,150.9,151.03,3628.0,144.6655,144.7805,144.6559,144.7805,3628.0
2023-07-12 14:00:00,151.04,151.07,150.86,150.96,4653.0,144.7901,144.8189,144.6175,144.7134,4653.0
2023-07-12 14:05:00,150.99,151.1,150.94,150.99,4233.0,144.7422,144.8476,144.6942,144.7422,4233.0
2023-07-12 14:10:00,151.0,151.19,151.0,151.18,4848.0,144.7518,144.9339,144.7518,144.9243,4848.0
2023-07-12 14:15:00,151.17,151.19,151.09,151.14,4525.0,144.9147,144.9339,144.838,144.886,4525.0
2023-07-12 14:20:00,151.14,151.21,151.1,151.16,5678.0,144.886,144.9531,144.8476,144.9051,5678.0
2023-07-12 14:25:00,151.15,151.18,151.02,151.1,4195.0,144.8955,144.9243,144.7709,144.8476,4195.0
2023-07-12 14:30:00,151.06,151.18,151.02,151.18,11617.0,144.8093,144.9243,144.7709,144.9243,11617.0
2023-07-12 14:35:00,151.2,151.36,151.16,151.27,5815.0,144.9435,145.0969,144.9051,145.0106,5815.0
2023-07-12 14:40:00,151.27,151.27,151.15,151.23,4574.0,145.0106,145.0106,144.8955,144.9722,4574.0
2023-07-12 14:45:00,151.22,151.27,151.2,151.26,3723.0,144.9626,145.0106,144.9435,145.001,3723.0
2023-07-12 14:50:00,151.22,151.25,151.14,151.14,4882.0,144.9626,144.9914,144.886,144.886,4882.0
2023-07-12 14:55:00,151.14,151.25,151.14,151.2,5235.0,144.886,144.9914,144.886,144.9435,5235.0
2023-07-12 15:00:00,151.23,151.25,151.16,151.23,4720.0,144.9722,144.9914,144.9051,144.9722,4720.0
2023-07-12 15:05:00,151.21,151.21,151.03,151.06,4653.0,144.9531,144.9531,144.7805,144.8093,4653.0
2023-07-12 15:10:00,151.07,151.08,150.99,151.02,6143.0,144.8189,144.8284,144.7422,144.7709,6143.0
2023-07-12 15:15:00,151.05,151.24,151.05,151.16,14182.0,144.7997,144.9818,144.7997,144.9051,14182.0
2023-07-12 15:20:00,151.14,151.17,151.06,151.08,28847.0,144.886,144.9147,144.8093,144.8284,28847.0
2023-07-12 15:25:00,151.08,151.23,150.99,151.14,28263.0,144.8284,144.9722,144.7422,144.886,28263.0
2023-07-12 15:30:00,151.15,151.24,151.11,151.19,25708.0,144.8955,144.9818,144.8572,144.9339,25708.0
2023-07-12 15:35:00,151.19,151.48,151.19,151.39,18045.0,144.9339,145.2119,144.9339,145.1256,18045.0
2023-07-12 15:40:00,151.39,151.43,151.35,151.41,14924.0,145.1256,145.164,145.0873,145.1448,14924.0
2023-07-12 15:45:00,151.41,151.48,151.34,151.36,25367.0,145.1448,145.2119,145.0777,145.0969,25367.0
2023-07-12 15:50:00,151.34,151.62,151.28,151.6,64197.0,145.0777,145.3461,145.0202,145.3269,64197.0
2023-07-12 15:55:00,151.59,151.7,151.52,151.68,124646.0,145.3173,145.4228,145.2502,145.4036,124646.0
2023-07-13 09:30:00,151.79,151.79,151.21,151.42,13032.0,145.5091,145.5091,144.9531,145.1544,13032.0
2023-07-13 09:35:00,151.4,151.61,150.99,151.26,5674.0,145.1352,145.3365,144.7422,145.001,5674.0
2023-07-13 09:40:00,151.2,151.46,150.42,150.96,23396.0,144.9435,145.1927,144.1958,144.7134,23396.0
2023-07-13 09:45:00,150.95,151.17,150.87,150.87,2959.0,144.7038,144.9147,144.6271,144.6271,2959.0
2023-07-13 09:50:00,150.98,151.13,150.92,151.01,10566.0,144.7326,144.8764,144.6751,144.7613,10566.0
2023-07-13 09:55:00,150.92,151.08,150.83,150.99,19141.0,144.6751,144.8284,144.5888,144.7422,19141.0
2023-07-13 10:00:00,150.98,151.1,150.82,151.09,4198.0,144.7326,144.8476,144.5792,144.838,4198.0
2023-07-13 10:05:00,151.09,151.27,151.05,151.27,4260.0,144.838,145.0106,144.7997,145.0106,4260.0
2023-07-13 10:10:00,151.17,151.18,150.81,150.82,5569.0,144.9147,144.9243,144.5696,144.5792,5569.0
2023-07-13 10:15:00,150.87,150.99,150.76,150.96,7164.0,144.6271,144.7422,144.5217,144.7134,7164.0
2023-07-13 10:20:00,150.91,150.96,150.64,150.96,8820.0,144.6655,144.7134,144.4066,144.7134,8820.0
2023-07-13 10:25:00,151.02,151.02,150.86,150.99,5497.0,144.7709,144.7709,144.6175,144.7422,5497.0
2023-07-13 10:30:00,151.01,151.14,150.96,151.12,4694.0,144.7613,144.886,144.7134,144.8668,4694.0
2023-07-13 10:35:00,151.18,151.45,151.18,151.19,4817.0,144.9243,145.1831,144.9243,144.9339,4817.0
2023-07-13 10:40:00,151.19,151.47,151.1,151.41,5386.0,144.9339,145.2023,144.8476,145.1448,5386.0
2023-07-13 10:45:00,151.44,151.51,151.19,151.38,5053.0,145.1735,145.2406,144.9339,145.116,5053.0
2023-07-13 10:50:00,151.38,151.44,151.34,151.35,2821.0,145.116,145.1735,145.0777,145.0873,2821.0
2023-07-13 10:55:00,151.36,151.67,151.35,151.67,5430.0,145.0969,145.394,145.0873,145.394,5430.0
2023-07-13 11:00:00,151.75,151.8,151.59,151.68,3207.0,145.4707,145.5186,145.3173,145.4036,3207.0
2023-07-13 11:05:00,151.68,151.7,151.53,151.53,3478.0,145.4036,145.4228,145.2598,145.2598,3478.0
2023-07-13 11:10:00,151.58,151.63,151.49,151.63,2541.0,145.3078,145.3557,145.2215,145.3557,2541.0
2023-07-13 11:15:00,151.64,151.77,151.64,151.77,3638.0,145.3653,145.4899,145.3653,145.4899,3638.0
2023-07-13 11:20:00,151.73,151.81,151.57,151.57,4919.0,145.4515,145.5282,145.2982,145.2982,4919.0
2023-07-13 11:25:00,151.56,151.56,151.41,151.41,1827.0,145.2886,145.2886,145.1448,145.1448,1827.0
2023-07-13 11:30:00,151.47,151.49,151.25,151.25,4200.0,145.2023,145.2215,144.9914,144.9914,4200.0
2023-07-13 11:35:00,151.28,151.31,151.21,151.29,5899.0,145.0202,145.0489,144.9531,145.0298,5899.0
2023-07-13 11:40:00,151.28,151.39,151.25,151.28,3093.0,145.0202,145.1256,144.9914,145.0202,3093.0
2023-07-13 11:45:00,151.33,151.4,151.25,151.25,2852.0,145.0681,145.1352,144.9914,144.9914,2852.0
2023-07-13 11:50:00,151.21,151.31,151.2,151.27,2432.0,144.9531,145.0489,144.9435,145.0106,2432.0
2023-07-13 11:55:00,151.32,151.43,151.32,151.43,2127.0,145.0585,145.164,145.0585,145.164,2127.0
2023-07-13 12:00:00,151.44,151.44,151.29,151.42,1793.0,145.1735,145.1735,145.0298,145.1544,1793.0
2023-07-13 12:05:00,151.4,151.4,151.2,151.2,3246.0,145.1352,145.1352,144.9435,144.9435,3246.0
2023-07-13 12:10:00,151.2,151.25,151.08,151.25,12316.0,144.9435,144.9914,144.8284,144.9914,12316.0
2023-07-13 12:15:00,151.25,151.4,151.22,151.34,3201.0,144.9914,145.1352,144.9626,145.0777,3201.0
2023-07-13 12:20:00,151.37,151.38,151.33,151.34,2013.0,145.1064,145.116,145.0681,145.0777,2013.0
2023-07-13 12:25:00,151.31,151.34,151.27,151.27,3998.0,145.0489,145.0777,145.0106,145.0106,3998.0
2023-07-13 12:30:00,151.23,151.42,151.23,151.4,2737.0,144.9722,145.1544,144.9722,145.1352,2737.0
2023-07-13 12:35:00,151.43,151.48,151.34,151.34,2299.0,145.164,145.2119,145.0777,145.0777,2299.0
2023-07-13 12:40:00,151.37,151.46,151.36,151.46,2506.0,145.1064,145.1927,145.0969,145.1927,2506.0
2023-07-13 12:45:00,151.46,151.5,151.36,151.36,2127.0,145.1927,145.2311,145.0969,145.0969,2127.0
2023-07-13 12:50:00,151.39,151.46,151.39,151.42,2998.0,145.1256,145.1927,145.1256,145.1544,2998.0
2023-07-13 12:55:00,151.38,151.4,151.22,151.38,2552.0,145.116,145.1352,144.9626,145.116,2552.0
2023-07-13 13:00:00,151.44,151.44,151.33,151.33,1673.0,145.1735,145.1735,145.0681,145.0681,1673.0
2023-07-13 13:05:00,151.22,151.23,151.13,151.13,1781.0,144.9626,144.9722,144.8764,144.8764,1781.0
2023-07-13 13:10:00,151.09,151.3,151.08,151.3,3626.0,144.838,145.0393,144.8284,145.0393,3626.0
2023-07-13 13:15:00,151.34,151.38,151.31,151.31,700.0,145.0777,145.116,145.0489,145.0489,700.0
2023-07-13 13:20:00,151.28,151.31,151.25,151.31,935.0,145.0202,145.0489,144.9914,145.0489,935.0
2023-07-13 13:25:00,151.31,151.47,151.3,151.47,5296.0,145.0489,145.2023,145.0393,145.2023,5296.0
2023-07-13 13:30:00,151.5,151.54,151.46,151.49,4779.0,145.2311,145.2694,145.1927,145.2215,4779.0
2023-07-13 13:35:00,151.44,151.63,151.44,151.62,4634.0,145.1735,145.3557,145.1735,145.3461,4634.0
2023-07-13 13:40:00,151.67,151.71,151.6,151.64,2425.0,145.394,145.4324,145.3269,145.3653,2425.0
2023-07-13 13:45:00,151.68,151.68,151.43,151.44,8659.0,145.4036,145.4036,145.164,145.1735,8659.0
2023-07-13 13:50:00,151.48,151.66,151.45,151.65,8196.0,145.2119,145.3844,145.1831,145.3749,8196.0
2023-07-13 13:55:00,151.69,151.71,151.6,151.6,2500.0,145.4132,145.4324,145.3269,145.3269,2500.0
2023-07-13 14:00:00,151.63,151.65,151.61,151.64,2930.0,145.3557,145.3749,145.3365,145.3653,2930.0
2023-07-13 14:05:00,151.61,151.61,151.5,151.51,18643.0,145.3365,145.3365,145.2311,145.2406,18643.0
2023-07-13 14:10:00,151.59,151.74,151.55,151.68,4574.0,145.3173,145.4611,145.279,145.4036,4574.0
2023-07-13 14:15:00,151.65,151.77,151.65,151.72,2100.0,145.3749,145.4899,145.3749,145.442,2100.0
2023-07-13 14:20:00,151.69,151.77,151.63,151.63,5238.0,145.4132,145.4899,145.3557,145.3557,5238.0
2023-07-13 14:25:00,151.62,151.63,151.5,151.58,6907.0,145.3461,145.3557,145.2311,145.3078,6907.0
2023-07-13 14:30:00,151.53,151.65,151.5,151.65,5418.0,145.2598,145.3749,145.2311,145.3749,5418.0
2023-07-13 14:35:00,151.65,151.65,151.46,151.46,5590.0,145.3749,145.3749,145.1927,145.1927,5590.0
2023-07-13 14:40:00,151.47,151.51,151.45,151.45,6827.0,145.2023,145.2406,145.1831,145.1831,6827.0
2023-07-13 14:45:00,151.45,151.55,151.41,151.44,6845.0,145.1831,145.279,145.1448,145.1735,6845.0
2023-07-13 14:50:00,151.44,151.5,151.39,151.39,4503.0,145.1735,145.2311,145.1256,145.1256,4503.0
2023-07-13 14:55:00,151.39,151.52,151.37,151.5,7706.0,145.1256,145.2502,145.1064,145.2311,7706.0
2023-07-13 15:00:00,151.5,151.5,151.37,151.49,6014.0,145.2311,145.2311,145.1064,145.2215,6014.0
2023-07-13 15:05:00,151.47,151.48,151.35,151.39,7133.0,145.2023,145.2119,145.0873,145.1256,7133.0
2023-07-13 15:10:00,151.39,151.53,151.39,151.46,12909.0,145.1256,145.2598,145.1256,145.1927,12909.0
2023-07-13 15:15:00,151.43,151.52,151.35,151.47,10942.0,145.164,145.2502,145.0873,145.2023,10942.0
2023-07-13 15:20:00,151.42,151.55,151.39,151.48,14048.0,145.1544,145.279,145.1256,145.2119,14048.0
2023-07-13 15:25:00,151.49,151.54,151.47,151.5,8944.0,145.2215,145.2694,145.2023,145.2311,8944.0
2023-07-13 15:30:00,151.5,151.62,151.45,151.52,21282.0,145.2311,145.3461,145.1831,145.2502,21282.0
2023-07-13 15:35:00,151.48,151.56,151.45,151.55,17423.0,145.2119,145.2886,145.1831,145.279,17423.0
2023-07-13 15:40:00,151.54,151.67,151.52,151.65,29783.0,145.2694,145.394,145.2502,145.3749,29783.0
2023-07-13 15:45:00,151.65,151.66,151.41,151.42,37481.0,145.3749,145.3844,145.1448,145.1544,37481.0
2023-07-13 15:50:00,151.41,151.61,151.41,151.54,53945.0,145.1448,145.3365,145.1448,145.2694,53945.0
2023-07-13 15:55:00,151.55,151.66,151.38,151.5,99657.0,145.279,145.3844,145.116,145.2311,99657.0
2023-07-14 09:30:00,151.24,151.24,150.67,150.86,7782.0,144.9818,144.9818,144.4354,144.6175,7782.0
2023-07-14 09:35:00,150.57,150.57,150.28,150.28,1398.0,144.3395,144.3395,144.0615,144.0615,1398.0
2023-07-14 09:40:00,150.23,150.56,150.02,150.1,5693.0,144.0136,144.33,143.8123,143.889,5693.0
2023-07-14 09:45:00,150.17,150.65,150.17,150.65,6540.0,143.9561,144.4162,143.9561,144.4162,6540.0
2023-07-14 09:50:00,150.7,150.7,150.4,150.57,1100.0,144.4642,144.4642,144.1766,144.3395,1100.0
2023-07-14 09:55:00,150.62,150.79,150.61,150.68,2173.0,144.3875,144.5504,144.3779,144.445,2173.0
2023-07-14 10:00:00,150.69,150.71,150.38,150.63,5628.0,144.4546,144.4738,144.1574,144.3971,5628.0
2023-07-14 10:05:00,150.69,150.89,150.53,150.53,1303.0,144.4546,144.6463,144.3012,144.3012,1303.0
2023-07-14 10:10:00,150.67,150.67,150.19,150.22,2636.0,144.4354,144.4354,143.9753,144.004,2636.0
2023-07-14 10:15:00,150.25,150.25,149.8,149.8,13222.0,144.0328,144.0328,143.6014,143.6014,13222.0
2023-07-14 10:20:00,149.75,149.81,149.56,149.74,11661.0,143.5535,143.611,143.3713,143.5439,11661.0
2023-07-14 10:25:00,149.72,149.73,149.46,149.54,6006.0,143.5247,143.5343,143.2755,143.3522,6006.0
2023-07-14 10:30:00,149.47,149.63,149.41,149.43,2861.0,143.2851,143.4384,143.2275,143.2467,2861.0
2023-07-14 10:35:00,149.41,149.46,149.23,149.36,2799.0,143.2275,143.2755,143.055,143.1796,2799.0
2023-07-14 10:40:00,149.42,149.6,149.33,149.34,5649.0,143.2371,143.4097,143.1509,143.1604,5649.0
2023-07-14 10:45:00,149.35,149.44,149.15,149.17,3287.0,143.17,143.2563,142.9783,142.9975,3287.0
2023-07-14 10:50:00,149.19,149.37,149.17,149.28,3325.0,143.0166,143.1892,142.9975,143.1029,3325.0
2023-07-14 10:55:00,149.29,149.44,149.27,149.3,2879.0,143.1125,143.2563,143.0933,143.1221,2879.0
2023-07-14 11:00:00,149.39,149.42,149.3,149.37,2265.0,143.2084,143.2371,143.1221,143.1892,2265.0
2023-07-14 11:05:00,149.41,149.61,149.41,149.51,2882.0,143.2275,143.4193,143.2275,143.3234,2882.0
2023-07-14 11:10:00,149.46,149.5,149.4,149.5,800.0,143.2755,143.3138,143.218,143.3138,800.0
2023-07-14 11:15:00,149.48,149.52,149.4,149.52,1800.0,143.2946,143.333,143.218,143.333,1800.0
2023-07-14 11:20:00,149.58,149.58,149.43,149.47,2775.0,143.3905,143.3905,143.2467,143.2851,2775.0
2023-07-14 11:25:00,149.5,149.59,149.37,149.37,2564.0,143.3138,143.4001,143.1892,143.1892,2564.0
2023-07-14 11:30:00,149.44,149.47,149.33,149.43,5682.0,143.2563,143.2851,143.1509,143.2467,5682.0
2023-07-14 11:35:00,149.48,149.58,149.39,149.39,10137.0,143.2946,143.3905,143.2084,143.2084,10137.0
2023-07-14 11:40:00,149.38,149.38,149.0,149.04,3203.0,143.1988,143.1988,142.8345,142.8729,3203.0
2023-07-14 11:45:00,149.09,149.12,149.0,149.07,2500.0,142.9208,142.9495,142.8345,142.9016,2500.0
2023-07-14 11:50:00,149.05,149.09,148.92,149.06,7556.0,142.8824,142.9208,142.7578,142.892,7556.0
2023-07-14 11:55:00,149.05,149.19,149.02,149.19,12773.0,142.8824,143.0166,142.8537,143.0166,12773.0
2023-07-14 12:00:00,149.19,149.19,149.03,149.13,1703.0,143.0166,143.0166,142.8633,142.9591,1703.0
2023-07-14 12:05:00,149.1,149.21,149.04,149.07,3047.0,142.9304,143.0358,142.8729,142.9016,3047.0
2023-07-14 12:10:00,149.03,149.13,149.02,149.13,2392.0,142.8633,142.9591,142.8537,142.9591,2392.0
2023-07-14 12:15:00,149.12,149.22,149.09,149.14,2931.0,142.9495,143.0454,142.9208,142.9687,2931.0
2023-07-14 12:20:00,149.14,149.17,149.09,149.09,2010.0,142.9687,142.9975,142.9208,142.9208,2010.0
2023-07-14 12:25:00,149.09,149.16,149.05,149.12,3333.0,142.9208,142.9879,142.8824,142.9495,3333.0
2023-07-14 12:30:00,149.09,149.28,149.08,149.28,2100.0,142.9208,143.1029,142.9112,143.1029,2100.0
2023-07-14 12:35:00,149.32,149.4,149.25,149.25,2539.0,143.1413,143.218,143.0742,143.0742,2539.0
2023-07-14 12:40:00,149.24,149.3,149.21,149.3,1009.0,143.0646,143.1221,143.0358,143.1221,1009.0
2023-07-14 12:45:00,149.27,149.33,149.18,149.28,4339.0,143.0933,143.1509,143.0071,143.1029,4339.0
2023-07-14 12:50:00,149.31,149.31,149.16,149.21,7223.0,143.1317,143.1317,142.9879,143.0358,7223.0
2023-07-14 12:55:00,149.22,149.29,149.22,149.29,2820.0,143.0454,143.1125,143.0454,143.1125,2820.0
2023-07-14 13:00:00,149.3,149.49,149.28,149.33,4634.0,143.1221,143.3042,143.1029,143.1509,4634.0
2023-07-14 13:05:00,149.34,149.52,149.33,149.52,4158.0,143.1604,143.333,143.1509,143.333,4158.0
2023-07-14 13:10:00,149.56,149.6,149.49,149.56,15097.0,143.3713,143.4097,143.3042,143.3713,15097.0
2023-07-14 13:15:00,149.56,149.66,149.56,149.63,29130.0,143.3713,143.4672,143.3713,143.4384,29130.0
2023-07-14 13:20:00,149.63,149.73,149.46,149.46,4827.0,143.4384,143.5343,143.2755,143.2755,4827.0
2023-07-14 13:25:00,149.52,149.52,149.43,149.5,3998.0,143.333,143.333,143.2467,143.3138,3998.0
2023-07-14 13:30:00,149.5,149.59,149.49,149.55,6472.0,143.3138,143.4001,143.3042,143.3618,6472.0
2023-07-14 13:35:00,149.61,149.71,149.54,149.66,13240.0,143.4193,143.5151,143.3522,143.4672,13240.0
2023-07-14 13:40:00,149.65,149.79,149.63,149.79,1636.0,143.4576,143.5918,143.4384,143.5918,1636.0
2023-07-14 13:45:00,149.86,149.98,149.86,149.98,2104.0,143.6589,143.774,143.6589,143.774,2104.0
2023-07-14 13:50:00,149.94,149.99,149.91,149.97,2907.0,143.7356,143.7835,143.7069,143.7644,2907.0
2023-07-14 13:55:00,149.97,150.03,149.91,149.91,9125.0,143.7644,143.8219,143.7069,143.7069,9125.0
2023-07-14 14:00:00,149.85,149.87,149.73,149.77,6271.0,143.6493,143.6685,143.5343,143.5726,6271.0
2023-07-14 14:05:00,149.77,149.85,149.74,149.75,4015.0,143.5726,143.6493,143.5439,143.5535,4015.0
2023-07-14 14:10:00,149.7,149.94,149.7,149.93,1680.0,143.5055,143.7356,143.5055,143.726,1680.0
2023-07-14 14:15:00,149.96,150.03,149.86,149.86,2464.0,143.7548,143.8219,143.6589,143.6589,2464.0
2023-07-14 14:20:00,149.82,149.84,149.59,149.61,2775.0,143.6206,143.6398,143.4001,143.4193,2775.0
2023-07-14 14:25:00,149.65,149.69,149.62,149.62,1501.0,143.4576,143.496,143.4289,143.4289,1501.0
2023-07-14 14:30:00,149.66,149.78,149.62,149.64,4552.0,143.4672,143.5822,143.4289,143.448,4552.0
2023-07-14 14:35:00,149.59,149.6,149.53,149.59,1340.0,143.4001,143.4097,143.3426,143.4001,1340.0
2023-07-14 14:40:00,149.65,149.71,149.65,149.71,2220.0,143.4576,143.5151,143.4576,143.5151,2220.0
2023-07-14 14:45:00,149.72,149.72,149.58,149.7,4107.0,143.5247,143.5247,143.3905,143.5055,4107.0
2023-07-14 14:50:00,149.74,149.92,149.74,149.88,2913.0,143.5439,143.7164,143.5439,143.6781,2913.0
2023-07-14 14:55:00,149.9,149.93,149.77,149.78,2728.0,143.6973,143.726,143.5726,143.5822,2728.0
2023-07-14 15:00:00,149.72,149.72,149.6,149.66,1177.0,143.5247,143.5247,143.4097,143.4672,1177.0
2023-07-14 15:05:00,149.68,149.8,149.65,149.78,2054.0,143.4864,143.6014,143.4576,143.5822,2054.0
2023-07-14 15:10:00,149.8,149.87,149.78,149.8,7975.0,143.6014,143.6685,143.5822,143.6014,7975.0
2023-07-14 15:15:00,149.8,149.94,149.8,149.85,4605.0,143.6014,143.7356,143.6014,143.6493,4605.0
2023-07-14 15:20:00,149.83,149.89,149.79,149.79,5139.0,143.6302,143.6877,143.5918,143.5918,5139.0
2023-07-14 15:25:00,149.74,149.78,149.69,149.76,2846.0,143.5439,143.5822,143.496,143.5631,2846.0
2023-07-14 15:30:00,149.78,149.87,149.72,149.87,4805.0,143.5822,143.6685,143.5247,143.6685,4805.0
2023-07-14 15:35:00,149.86,149.88,149.77,149.87,3394.0,143.6589,143.6781,143.5726,143.6685,3394.0
2023-07-14 15:40:00,149.88,150.01,149.84,150.01,7429.0,143.6781,143.8027,143.6398,143.8027,7429.0
2023-07-14 15:45:00,149.99,150.09,149.76,149.77,14407.0,143.7835,143.8794,143.5631,143.5726,14407.0
2023-07-14 15:50:00,149.74,150.03,149.73,149.89,24099.0,143.5439,143.8219,143.5343,143.6877,24099.0
2023-07-14 15:55:00,149.88,149.93,149.66,149.74,55873.0,143.6781,143.726,143.4672,143.5439,55873.0
2023-07-17 09:30:00,149.2,149.72,149.03,149.68,5703.0,143.0262,143.5247,142.8633,143.4864,5703.0
2023-07-17 09:35:00,149.66,149.66,148.88,149.24,3361.0,143.4672,143.4672,142.7195,143.0646,3361.0
2023-07-17 09:40:00,149.08,149.14,148.91,149.03,3294.0,142.9112,142.9687,142.7482,142.8633,3294.0
2023-07-17 09:45:00,149.21,149.67,149.21,149.55,5394.0,143.0358,143.4768,143.0358,143.3618,5394.0
2023-07-17 09:50:00,149.64,149.88,149.62,149.68,3280.0,143.448,143.6781,143.4289,143.4864,3280.0
2023-07-17 09:55:00,149.68,149.88,149.55,149.75,7745.0,143.4864,143.6781,143.3618,143.5535,7745.0
2023-07-17 10:00:00,149.9,150.17,149.89,149.98,4854.0,143.6973,143.9561,143.6877,143.774,4854.0
2023-07-17 10:05:00,150.06,150.29,150.06,150.15,6277.0,143.8506,144.0711,143.8506,143.9369,6277.0
2023-07-17 10:10:00,150.12,150.12,149.88,150.1,1290.0,143.9082,143.9082,143.6781,143.889,1290.0
2023-07-17 10:15:00,150.11,150.16,149.78,149.8,3112.0,143.8986,143.9465,143.5822,143.6014,3112.0
2023-07-17 10:20:00,149.75,149.87,149.61,149.83,4958.0,143.5535,143.6685,143.4193,143.6302,4958.0
2023-07-17 10:25:00,149.74,149.75,149.63,149.75,1401.0,143.5439,143.5535,143.4384,143.5535,1401.0
2023-07-17 10:30:00,149.78,149.78,149.46,149.46,4701.0,143.5822,143.5822,143.2755,143.2755,4701.0
2023-07-17 10:35:00,149.39,149.55,149.29,149.55,2581.0,143.2084,143.3618,143.1125,143.3618,2581.0
2023-07-17 10:40:00,149.57,149.69,149.53,149.69,4348.0,143.3809,143.496,143.3426,143.496,4348.0
2023-07-17 10:45:00,149.69,149.96,149.68,149.93,5281.0,143.496,143.7548,143.4864,143.726,5281.0
2023-07-17 10:50:00,149.9,149.9,149.7,149.7,1304.0,143.6973,143.6973,143.5055,143.5055,1304.0
2023-07-17 10:55:00,149.69,149.72,149.62,149.69,5000.0,143.496,143.5247,143.4289,143.496,5000.0
2023-07-17 11:00:00,149.74,149.95,149.74,149.94,3063.0,143.5439,143.7452,143.5439,143.7356,3063.0
2023-07-17 11:05:00,149.94,150.23,149.94,150.23,1100.0,143.7356,144.0136,143.7356,144.0136,1100.0
2023-07-17 11:10:00,150.23,150.66,150.17,150.59,32171.0,144.0136,144.4258,143.9561,144.3587,32171.0
2023-07-17 11:15:00,150.59,150.66,150.48,150.51,6147.0,144.3587,144.4258,144.2533,144.282,6147.0
2023-07-17 11:20:00,150.52,150.6,150.43,150.43,15238.0,144.2916,144.3683,144.2053,144.2053,15238.0
2023-07-17 11:25:00,150.43,150.62,150.32,150.59,41976.0,144.2053,144.3875,144.0999,144.3587,41976.0
2023-07-17 11:30:00,150.63,150.77,150.6,150.62,5161.0,144.3971,144.5313,144.3683,144.3875,5161.0
2023-07-17 11:35:00,150.63,150.74,150.62,150.68,4747.0,144.3971,144.5025,144.3875,144.445,4747.0
2023-07-17 11:40:00,150.71,150.87,150.62,150.84,8088.0,144.4738,144.6271,144.3875,144.5984,8088.0
2023-07-17 11:45:00,150.85,151.02,150.84,150.91,4267.0,144.608,144.7709,144.5984,144.6655,4267.0
2023-07-17 11:50:00,150.89,151.1,150.88,150.98,3991.0,144.6463,144.8476,144.6367,144.7326,3991.0
2023-07-17 11:55:00,150.99,151.14,150.96,150.99,1716.0,144.7422,144.886,144.7134,144.7422,1716.0
2023-07-17 12:00:00,150.96,151.09,150.96,150.99,4456.0,144.7134,144.838,144.7134,144.7422,4456.0
2023-07-17 12:05:00,150.98,151.2,150.98,151.2,8263.0,144.7326,144.9435,144.7326,144.9435,8263.0
2023-07-17 12:10:00,151.21,151.43,151.19,151.24,15594.0,144.9531,145.164,144.9339,144.9818,15594.0
2023-07-17 12:15:00,151.22,151.22,151.04,151.05,5298.0,144.9626,144.9626,144.7901,144.7997,5298.0
2023-07-17 12:20:00,151.04,151.15,150.99,151.14,3618.0,144.7901,144.8955,144.7422,144.886,3618.0
2023-07-17 12:25:00,151.1,151.15,151.06,151.06,8264.0,144.8476,144.8955,144.8093,144.8093,8264.0
2023-07-17 12:30:00,151.03,151.23,151.01,151.17,12524.0,144.7805,144.9722,144.7613,144.9147,12524.0
2023-07-17 12:35:00,151.22,151.47,151.18,151.43,5554.0,144.9626,145.2023,144.9243,145.164,5554.0
2023-07-17 12:40:00,151.42,151.62,151.42,151.59,12329.0,145.1544,145.3461,145.1544,145.3173,12329.0
2023-07-17 12:45:00,151.63,151.67,151.44,151.46,12379.0,145.3557,145.394,145.1735,145.1927,12379.0
2023-07-17 12:50:00,151.45,151.64,151.4,151.6,5205.0,145.1831,145.3653,145.1352,145.3269,5205.0
2023-07-17 12:55:00,151.6,151.65,151.56,151.57,7748.0,145.3269,145.3749,145.2886,145.2982,7748.0
2023-07-17 13:00:00,151.56,151.73,151.56,151.66,5072.0,145.2886,145.4515,145.2886,145.3844,5072.0
2023-07-17 13:05:00,151.69,151.7,151.59,151.7,13233.0,145.4132,145.4228,145.3173,145.4228,13233.0
2023-07-17 13:10:00,151.7,151.7,151.51,151.53,10441.0,145.4228,145.4228,145.2406,145.2598,10441.0
2023-07-17 13:15:00,151.56,151.68,151.52,151.65,9148.0,145.2886,145.4036,145.2502,145.3749,9148.0
2023-07-17 13:20:00,151.7,151.7,151.61,151.66,8167.0,145.4228,145.4228,145.3365,145.3844,8167.0
2023-07-17 13:25:00,151.65,151.78,151.6,151.78,9209.0,145.3749,145.4995,145.3269,145.4995,9209.0
2023-07-17 13:30:00,151.76,151.84,151.67,151.79,16210.0,145.4803,145.557,145.394,145.5091,16210.0
2023-07-17 13:35:00,151.81,151.81,151.57,151.57,13913.0,145.5282,145.5282,145.2982,145.2982,13913.0
2023-07-17 13:40:00,151.57,151.6,151.51,151.6,4776.0,145.2982,145.3269,145.2406,145.3269,4776.0
2023-07-17 13:45:00,151.61,151.61,151.39,151.4,7216.0,145.3365,145.3365,145.1256,145.1352,7216.0
2023-07-17 13:50:00,151.44,151.47,151.29,151.29,7644.0,145.1735,145.2023,145.0298,145.0298,7644.0
2023-07-17 13:55:00,151.28,151.32,151.26,151.32,4196.0,145.0202,145.0585,145.001,145.0585,4196.0
2023-07-17 14:00:00,151.34,151.36,151.31,151.34,2929.0,145.0777,145.0969,145.0489,145.0777,2929.0
2023-07-17 14:05:00,151.32,151.32,151.22,151.23,6776.0,145.0585,145.0585,144.9626,144.9722,6776.0
2023-07-17 14:10:00,151.23,151.33,151.22,151.31,11319.0,144.9722,145.0681,144.9626,145.0489,11319.0
2023-07-17 14:15:00,151.31,151.33,151.23,151.24,6690.0,145.0489,145.0681,144.9722,144.9818,6690.0
2023-07-17 14:20:00,151.24,151.37,151.17,151.37,24732.0,144.9818,145.1064,144.9147,145.1064,24732.0
2023-07-17 14:25:00,151.41,151.49,151.34,151.35,7546.0,145.1448,145.2215,145.0777,145.0873,7546.0
2023-07-17 14:30:00,151.36,151.4,151.31,151.33,6156.0,145.0969,145.1352,145.0489,145.0681,6156.0
2023-07-17 14:35:00,151.31,151.49,151.28,151.3,12943.0,145.0489,145.2215,145.0202,145.0393,12943.0
2023-07-17 14:40:00,151.28,151.29,151.1,151.19,15890.0,145.0202,145.0298,144.8476,144.9339,15890.0
2023-07-17 14:45:00,151.26,151.26,151.16,151.22,7115.0,145.001,145.001,144.9051,144.9626,7115.0
2023-07-17 14:50:00,151.22,151.25,151.17,151.17,3166.0,144.9626,144.9914,144.9147,144.9147,3166.0
2023-07-17 14:55:00,151.17,151.21,151.15,151.19,8317.0,144.9147,144.9531,144.8955,144.9339,8317.0
2023-07-17 15:00:00,151.2,151.28,151.2,151.21,7285.0,144.9435,145.0202,144.9435,144.9531,7285.0
2023-07-17 15:05:00,151.2,151.2,151.06,151.06,7776.0,144.9435,144.9435,144.8093,144.8093,7776.0
2023-07-17 15:10:00,151.05,151.27,151.04,151.22,7052.0,144.7997,145.0106,144.7901,144.9626,7052.0
2023-07-17 15:15:00,151.21,151.32,151.11,151.32,20082.0,144.9531,145.0585,144.8572,145.0585,20082.0
2023-07-17 15:20:00,151.31,151.32,151.14,151.2,7782.0,145.0489,145.0585,144.886,144.9435,7782.0
2023-07-17 15:25:00,151.22,151.41,151.22,151.37,9022.0,144.9626,145.1448,144.9626,145.1064,9022.0
2023-07-17 15:30:00,151.38,151.38,151.13,151.27,12305.0,145.116,145.116,144.8764,145.0106,12305.0
2023-07-17 15:35:00,151.25,151.39,151.25,151.37,7806.0,144.9914,145.1256,144.9914,145.1064,7806.0
2023-07-17 15:40:00,151.37,151.55,151.35,151.48,18897.0,145.1064,145.279,145.0873,145.2119,18897.0
2023-07-17 15:45:00,151.48,151.55,151.36,151.37,30124.0,145.2119,145.279,145.0969,145.1064,30124.0
2023-07-17 15:50:00,151.37,151.57,151.2,151.5,41863.0,145.1064,145.2982,144.9435,145.2311,41863.0
2023-07-17 15:55:00,151.49,151.57,151.2,151.2,97891.0,145.2215,145.2982,144.9435,144.9435,97891.0
2023-07-18 09:30:00,150.94,151.64,150.53,151.06,50412.0,144.6942,145.3653,144.3012,144.8093,50412.0
2023-07-18 09:35:00,151.14,151.71,151.14,151.57,3962.0,144.886,145.4324,144.886,145.2982,3962.0
2023-07-18 09:40:00,151.53,151.93,151.4,151.64,9471.0,145.2598,145.6433,145.1352,145.3653,9471.0
2023-07-18 09:45:00,151.77,151.77,151.45,151.54,2980.0,145.4899,145.4899,145.1831,145.2694,2980.0
2023-07-18 09:50:00,151.61,151.95,151.57,151.63,8490.0,145.3365,145.6624,145.2982,145.3557,8490.0
2023-07-18 09:55:00,151.64,151.86,151.58,151.7,15148.0,145.3653,145.5762,145.3078,145.4228,15148.0
2023-07-18 10:00:00,151.67,151.97,151.65,151.84,5079.0,145.394,145.6816,145.3749,145.557,5079.0
2023-07-18 10:05:00,151.88,152.13,151.87,152.08,2797.0,145.5953,145.835,145.5858,145.7871,2797.0
2023-07-18 10:10:00,152.09,152.09,151.85,151.93,4308.0,145.7966,145.7966,145.5666,145.6433,4308.0
2023-07-18 10:15:00,151.92,151.92,151.8,151.9,3235.0,145.6337,145.6337,145.5186,145.6145,3235.0
2023-07-18 10:20:00,151.85,151.99,151.8,151.99,9199.0,145.5666,145.7008,145.5186,145.7008,9199.0
2023-07-18 10:25:00,152.02,152.29,152.02,152.19,4164.0,145.7295,145.9884,145.7295,145.8925,4164.0
2023-07-18 10:30:00,152.23,152.3,151.98,151.98,3039.0,145.9309,145.998,145.6912,145.6912,3039.0
2023-07-18 10:35:00,152.02,152.07,151.85,151.85,5400.0,145.7295,145.7775,145.5666,145.5666,5400.0
2023-07-18 10:40:00,151.96,152.09,151.96,151.97,1760.0,145.672,145.7966,145.672,145.6816,1760.0
2023-07-18 10:45:00,152.07,152.29,152.07,152.25,3966.0,145.7775,145.9884,145.7775,145.95,3966.0
2023-07-18 10:50:00,152.33,152.48,152.28,152.48,2300.0,146.0267,146.1705,145.9788,146.1705,2300.0
2023-07-18 10:55:00,152.5,152.78,152.43,152.75,6227.0,146.1897,146.4581,146.1226,146.4293,6227.0
2023-07-18 11:00:00,152.73,152.86,152.73,152.84,12210.0,146.4102,146.5348,146.4102,146.5156,12210.0
2023-07-18 11:05:00,152.87,152.89,152.69,152.8,6405.0,146.5444,146.5635,146.3718,146.4773,6405.0
2023-07-18 11:10:00,152.64,152.72,152.55,152.58,5894.0,146.3239,146.4006,146.2376,146.2664,5894.0
2023-07-18 11:15:00,152.48,152.54,152.32,152.46,4191.0,146.1705,146.228,146.0171,146.1513,4191.0
2023-07-18 11:20:00,152.36,152.54,152.36,152.42,1406.0,146.0555,146.228,146.0555,146.113,1406.0
2023-07-18 11:25:00,152.46,152.52,152.33,152.34,11110.0,146.1513,146.2089,146.0267,146.0363,11110.0
2023-07-18 11:30:00,152.34,152.34,152.19,152.28,4737.0,146.0363,146.0363,145.8925,145.9788,4737.0
2023-07-18 11:35:00,152.36,152.42,152.3,152.39,6750.0,146.0555,146.113,145.998,146.0842,6750.0
2023-07-18 11:40:00,152.37,152.42,152.14,152.14,4558.0,146.0651,146.113,145.8446,145.8446,4558.0
2023-07-18 11:45:00,152.15,152.16,151.97,151.97,7177.0,145.8542,145.8638,145.6816,145.6816,7177.0
2023-07-18 11:50:00,152.0,152.13,151.96,152.13,8870.0,145.7104,145.835,145.672,145.835,8870.0
2023-07-18 11:55:00,152.1,152.11,152.01,152.03,5254.0,145.8062,145.8158,145.72,145.7391,5254.0
2023-07-18 12:00:00,152.09,152.18,151.97,151.97,5652.0,145.7966,145.8829,145.6816,145.6816,5652.0
2023-07-18 12:05:00,151.99,152.06,151.93,152.02,12623.0,145.7008,145.7679,145.6433,145.7295,12623.0
2023-07-18 12:10:00,151.99,152.2,151.98,152.13,3648.0,145.7008,145.9021,145.6912,145.835,3648.0
2023-07-18 12:15:00,152.22,152.22,152.02,152.03,3245.0,145.9213,145.9213,145.7295,145.7391,3245.0
2023-07-18 12:20:00,152.02,152.04,151.56,151.61,21956.0,145.7295,145.7487,145.2886,145.3365,21956.0
2023-07-18 12:25:00,151.59,151.65,151.54,151.63,18642.0,145.3173,145.3749,145.2694,145.3557,18642.0
2023-07-18 12:30:00,151.59,151.59,151.49,151.52,18226.0,145.3173,145.3173,145.2215,145.2502,18226.0
2023-07-18 12:35:00,151.51,151.58,151.45,151.46,3080.0,145.2406,145.3078,145.1831,145.1927,3080.0
2023-07-18 12:40:00,151.46,151.61,151.46,151.54,3058.0,145.1927,145.3365,145.1927,145.2694,3058.0
2023-07-18 12:45:00,151.62,151.68,151.56,151.56,4254.0,145.3461,145.4036,145.2886,145.2886,4254.0
2023-07-18 12:50:00,151.56,151.76,151.56,151.71,3881.0,145.2886,145.4803,145.2886,145.4324,3881.0
2023-07-18 12:55:00,151.7,151.75,151.6,151.62,2662.0,145.4228,145.4707,145.3269,145.3461,2662.0
2023-07-18 13:00:00,151.63,151.63,151.52,151.54,4680.0,145.3557,145.3557,145.2502,145.2694,4680.0
2023-07-18 13:05:00,151.56,151.56,151.46,151.5,3390.0,145.2886,145.2886,145.1927,145.2311,3390.0
2023-07-18 13:10:00,151.5,151.5,151.42,151.45,4880.0,145.2311,145.2311,145.1544,145.1831,4880.0
2023-07-18 13:15:00,151.47,151.5,151.37,151.4,3780.0,145.2023,145.2311,145.1064,145.1352,3780.0
2023-07-18 13:20:00,151.4,151.4,151.29,151.29,3073.0,145.1352,145.1352,145.0298,145.0298,3073.0
2023-07-18 13:25:00,151.26,151.28,151.0,151.0,26356.0,145.001,145.0202,144.7518,144.7518,26356.0
2023-07-18 13:30:00,150.95,150.95,150.83,150.89,4852.0,144.7038,144.7038,144.5888,144.6463,4852.0
2023-07-18 13:35:00,150.91,150.96,150.85,150.93,12681.0,144.6655,144.7134,144.608,144.6846,12681.0
2023-07-18 13:40:00,150.91,151.25,150.9,151.22,6942.0,144.6655,144.9914,144.6559,144.9626,6942.0
2023-07-18 13:45:00,151.23,151.25,151.09,151.22,4028.0,144.9722,144.9914,144.838,144.9626,4028.0
2023-07-18 13:50:00,151.23,151.28,151.16,151.21,2256.0,144.9722,145.0202,144.9051,144.9531,2256.0
2023-07-18 13:55:00,151.2,151.33,151.2,151.31,3769.0,144.9435,145.0681,144.9435,145.0489,3769.0
2023-07-18 14:00:00,151.35,151.39,151.29,151.3,1996.0,145.0873,145.1256,145.0298,145.0393,1996.0
2023-07-18 14:05:00,151.33,151.46,151.31,151.45,4580.0,145.0681,145.1927,145.0489,145.1831,4580.0
2023-07-18 14:10:00,151.46,151.52,151.45,151.5,2734.0,145.1927,145.2502,145.1831,145.2311,2734.0
2023-07-18 14:15:00,151.49,151.57,151.46,151.55,2165.0,145.2215,145.2982,145.1927,145.279,2165.0
2023-07-18 14:20:00,151.54,151.62,151.52,151.58,3446.0,145.2694,145.3461,145.2502,145.3078,3446.0
2023-07-18 14:25:00,151.61,151.78,151.59,151.78,3229.0,145.3365,145.4995,145.3173,145.4995,3229.0
2023-07-18 14:30:00,151.78,151.81,151.56,151.56,4426.0,145.4995,145.5282,145.2886,145.2886,4426.0
2023-07-18 14:35:00,151.52,151.54,151.48,151.5,6576.0,145.2502,145.2694,145.2119,145.2311,6576.0
2023-07-18 14:40:00,151.5,151.5,151.36,151.39,4359.0,145.2311,145.2311,145.0969,145.1256,4359.0
2023-07-18 14:45:00,151.41,151.58,151.41,151.47,13636.0,145.1448,145.3078,145.1448,145.2023,13636.0
2023-07-18 14:50:00,151.47,151.49,151.21,151.24,4882.0,145.2023,145.2215,144.9531,144.9818,4882.0
2023-07-18 14:55:00,151.25,151.38,151.23,151.38,4055.0,144.9914,145.116,144.9722,145.116,4055.0
2023-07-18 15:00:00,151.4,151.43,151.2,151.22,4771.0,145.1352,145.164,144.9435,144.9626,4771.0
2023-07-18 15:05:00,151.23,151.31,151.2,151.3,11292.0,144.9722,145.0489,144.9435,145.0393,11292.0
2023-07-18 15:10:00,151.32,151.48,151.31,151.4,14140.0,145.0585,145.2119,145.0489,145.1352,14140.0
2023-07-18 15:15:00,151.42,151.56,151.4,151.45,6313.0,145.1544,145.2886,145.1352,145.1831,6313.0
2023-07-18 15:20:00,151.46,151.51,151.38,151.49,5602.0,145.1927,145.2406,145.116,145.2215,5602.0
2023-07-18 15:25:00,151.51,151.55,151.32,151.38,12325.0,145.2406,145.279,145.0585,145.116,12325.0
2023-07-18 15:30:00,151.34,151.35,151.23,151.25,10010.0,145.0777,145.0873,144.9722,144.9914,10010.0
2023-07-18 15:35:00,151.26,151.32,151.23,151.32,15656.0,145.001,145.0585,144.9722,145.0585,15656.0
2023-07-18 15:40:00,151.33,151.39,151.29,151.38,12906.0,145.0681,145.1256,145.0298,145.116,12906.0
2023-07-18 15:45:00,151.38,151.62,151.36,151.56,17975.0,145.116,145.3461,145.0969,145.2886,17975.0
2023-07-18 15:50:00,151.59,151.65,151.39,151.48,52943.0,145.3173,145.3749,145.1256,145.2119,52943.0
2023-07-18 15:55:00,151.47,151.51,151.27,151.38,107676.0,145.2023,145.2406,145.0106,145.116,107676.0
2023-07-19 09:30:00,151.56,152.21,151.42,151.95,15211.0,145.2886,145.9117,145.1544,145.6624,15211.0
2023-07-19 09:35:00,151.88,151.88,150.94,150.94,3929.0,145.5953,145.5953,144.6942,144.6942,3929.0
2023-07-19 09:40:00,150.92,151.05,150.71,150.74,7734.0,144.6751,144.7997,144.4738,144.5025,7734.0
2023-07-19 09:45:00,150.83,150.87,150.57,150.82,11212.0,144.5888,144.6271,144.3395,144.5792,11212.0
2023-07-19 09:50:00,150.83,151.1,150.79,150.9,5474.0,144.5888,144.8476,144.5504,144.6559,5474.0
2023-07-19 09:55:00,150.88,151.0,150.62,150.7,13500.0,144.6367,144.7518,144.3875,144.4642,13500.0
2023-07-19 10:00:00,150.72,150.78,150.4,150.49,10021.0,144.4833,144.5409,144.1766,144.2629,10021.0
2023-07-19 10:05:00,150.55,150.56,150.15,150.25,10914.0,144.3204,144.33,143.9369,144.0328,10914.0
2023-07-19 10:10:00,150.19,150.46,150.03,150.22,18335.0,143.9753,144.2341,143.8219,144.004,18335.0
2023-07-19 10:15:00,150.23,150.27,150.06,150.27,15800.0,144.0136,144.052,143.8506,144.052,15800.0
2023-07-19 10:20:00,150.26,150.52,150.26,150.47,8879.0,144.0424,144.2916,144.0424,144.2437,8879.0
2023-07-19 10:25:00,150.48,150.53,150.37,150.47,12068.0,144.2533,144.3012,144.1478,144.2437,12068.0
2023-07-19 10:30:00,150.47,150.5,149.87,149.96,23132.0,144.2437,144.2724,143.6685,143.7548,23132.0
2023-07-19 10:35:00,149.93,150.06,149.65,149.8,17241.0,143.726,143.8506,143.4576,143.6014,17241.0
2023-07-19 10:40:00,149.78,150.05,149.71,149.99,9045.0,143.5822,143.8411,143.5151,143.7835,9045.0
2023-07-19 10:45:00,149.96,150.1,149.94,149.99,13097.0,143.7548,143.889,143.7356,143.7835,13097.0
2023-07-19 10:50:00,150.01,150.12,149.64,149.67,14149.0,143.8027,143.9082,143.448,143.4768,14149.0
2023-07-19 10:55:00,149.59,149.71,149.38,149.49,9418.0,143.4001,143.5151,143.1988,143.3042,9418.0
2023-07-19 11:00:00,149.53,149.68,149.49,149.6,8338.0,143.3426,143.4864,143.3042,143.4097,8338.0
2023-07-19 11:05:00,149.59,149.84,149.59,149.76,4059.0,143.4001,143.6398,143.4001,143.5631,4059.0
2023-07-19 11:10:00,149.81,149.81,149.69,149.77,5032.0,143.611,143.611,143.496,143.5726,5032.0
2023-07-19 11:15:00,149.76,149.85,149.73,149.82,8591.0,143.5631,143.6493,143.5343,143.6206,8591.0
2023-07-19 11:20:00,149.85,149.88,149.72,149.75,10777.0,143.6493,143.6781,143.5247,143.5535,10777.0
2023-07-19 11:25:00,149.77,149.86,149.71,149.8,5457.0,143.5726,143.6589,143.5151,143.6014,5457.0
2023-07-19 11:30:00,149.82,150.01,149.81,150.0,5569.0,143.6206,143.8027,143.611,143.7931,5569.0
2023-07-19 11:35:00,149.98,150.02,149.86,149.89,8233.0,143.774,143.8123,143.6589,143.6877,8233.0
2023-07-19 11:40:00,149.9,150.01,149.87,150.01,4359.0,143.6973,143.8027,143.6685,143.8027,4359.0
2023-07-19 11:45:00,150.03,150.09,149.98,150.03,7061.0,143.8219,143.8794,143.774,143.8219,7061.0
2023-07-19 11:50:00,150.01,150.1,149.96,150.06,6438.0,143.8027,143.889,143.7548,143.8506,6438.0
2023-07-19 11:55:00,150.06,150.15,150.06,150.15,3767.0,143.8506,143.9369,143.8506,143.9369,3767.0
2023-07-19 12:00:00,150.17,150.37,150.07,150.14,23735.0,143.9561,144.1478,143.8602,143.9273,23735.0
2023-07-19 12:05:00,150.12,150.51,150.12,150.51,10040.0,143.9082,144.282,143.9082,144.282,10040.0
2023-07-19 12:10:00,150.62,150.64,150.31,150.31,20956.0,144.3875,144.4066,144.0903,144.0903,20956.0
2023-07-19 12:15:00,150.36,150.36,150.0,150.03,12624.0,144.1382,144.1382,143.7931,143.8219,12624.0
2023-07-19 12:20:00,150.02,150.19,149.99,150.1,8081.0,143.8123,143.9753,143.7835,143.889,8081.0
2023-07-19 12:25:00,150.08,150.14,149.98,150.11,11736.0,143.8698,143.9273,143.774,143.8986,11736.0
2023-07-19 12:30:00,150.11,150.11,149.99,150.04,7190.0,143.8986,143.8986,143.7835,143.8315,7190.0
2023-07-19 12:35:00,150.02,150.02,149.87,149.95,22664.0,143.8123,143.8123,143.6685,143.7452,22664.0
2023-07-19 12:40:00,149.96,150.17,149.96,150.1,3336.0,143.7548,143.9561,143.7548,143.889,3336.0
2023-07-19 12:45:00,150.08,150.35,150.08,150.27,4783.0,143.8698,144.1286,143.8698,144.052,4783.0
2023-07-19 12:50:00,150.26,150.38,150.26,150.35,5913.0,144.0424,144.1574,144.0424,144.1286,5913.0
2023-07-19 12:55:00,150.33,150.43,150.32,150.34,4754.0,144.1095,144.2053,144.0999,144.1191,4754.0
2023-07-19 13:00:00,150.38,150.42,150.26,150.3,2704.0,144.1574,144.1958,144.0424,144.0807,2704.0
2023-07-19 13:05:00,150.27,150.33,150.2,150.22,4704.0,144.052,144.1095,143.9849,144.004,4704.0
2023-07-19 13:10:00,150.25,150.43,150.25,150.41,3921.0,144.0328,144.2053,144.0328,144.1862,3921.0
2023-07-19 13:15:00,150.46,150.46,150.27,150.3,4703.0,144.2341,144.2341,144.052,144.0807,4703.0
2023-07-19 13:20:00,150.28,150.28,150.2,150.2,2664.0,144.0615,144.0615,143.9849,143.9849,2664.0
2023-07-19 13:25:00,150.22,150.23,150.08,150.11,6435.0,144.004,144.0136,143.8698,143.8986,6435.0
2023-07-19 13:30:00,150.1,150.14,150.0,150.0,8791.0,143.889,143.9273,143.7931,143.7931,8791.0
2023-07-19 13:35:00,150.0,150.04,149.89,150.02,11221.0,143.7931,143.8315,143.6877,143.8123,11221.0
2023-07-19 13:40:00,150.01,150.21,149.99,150.14,7425.0,143.8027,143.9944,143.7835,143.9273,7425.0
2023-07-19 13:45:00,150.16,150.24,150.15,150.17,3366.0,143.9465,144.0232,143.9369,143.9561,3366.0
2023-07-19 13:50:00,150.19,150.24,150.13,150.23,5191.0,143.9753,144.0232,143.9178,144.0136,5191.0
2023-07-19 13:55:00,150.21,150.25,150.13,150.18,7455.0,143.9944,144.0328,143.9178,143.9657,7455.0
2023-07-19 14:00:00,150.16,150.26,150.14,150.25,7240.0,143.9465,144.0424,143.9273,144.0328,7240.0
2023-07-19 14:05:00,150.25,150.25,150.01,150.04,7675.0,144.0328,144.0328,143.8027,143.8315,7675.0
2023-07-19 14:10:00,150.03,150.05,149.98,150.03,9184.0,143.8219,143.8411,143.774,143.8219,9184.0
2023-07-19 14:15:00,150.04,150.1,149.98,150.1,10746.0,143.8315,143.889,143.774,143.889,10746.0
2023-07-19 14:20:00,150.12,150.21,150.08,150.19,5011.0,143.9082,143.9944,143.8698,143.9753,5011.0
2023-07-19 14:25:00,150.1,150.21,150.1,150.17,5857.0,143.889,143.9944,143.889,143.9561,5857.0
2023-07-19 14:30:00,150.15,150.34,150.13,150.31,10225.0,143.9369,144.1191,143.9178,144.0903,10225.0
2023-07-19 14:35:00,150.33,150.34,150.22,150.22,6520.0,144.1095,144.1191,144.004,144.004,6520.0
2023-07-19 14:40:00,150.23,150.28,150.2,150.21,9073.0,144.0136,144.0615,143.9849,143.9944,9073.0
2023-07-19 14:45:00,150.2,150.23,150.13,150.18,8939.0,143.9849,144.0136,143.9178,143.9657,8939.0
2023-07-19 14:50:00,150.2,150.3,150.17,150.29,9770.0,143.9849,144.0807,143.9561,144.0711,9770.0
2023-07-19 14:55:00,150.3,150.33,150.23,150.29,8056.0,144.0807,144.1095,144.0136,144.0711,8056.0
2023-07-19 15:00:00,150.28,150.3,150.26,150.26,7350.0,144.0615,144.0807,144.0424,144.0424,7350.0
2023-07-19 15:05:00,150.26,150.29,150.18,150.24,13378.0,144.0424,144.0711,143.9657,144.0232,13378.0
2023-07-19 15:10:00,150.24,150.27,150.18,150.19,7712.0,144.0232,144.052,143.9657,143.9753,7712.0
2023-07-19 15:15:00,150.19,150.2,150.08,150.11,7425.0,143.9753,143.9849,143.8698,143.8986,7425.0
2023-07-19 15:20:00,150.11,150.16,150.06,150.08,15180.0,143.8986,143.9465,143.8506,143.8698,15180.0
2023-07-19 15:25:00,150.08,150.23,150.07,150.15,22106.0,143.8698,144.0136,143.8602,143.9369,22106.0
2023-07-19 15:30:00,150.13,150.25,150.04,150.15,19592.0,143.9178,144.0328,143.8315,143.9369,19592.0
2023-07-19 15:35:00,150.14,150.14,150.01,150.06,15820.0,143.9273,143.9273,143.8027,143.8506,15820.0
2023-07-19 15:40:00,150.07,150.21,150.07,150.21,20495.0,143.8602,143.9944,143.8602,143.9944,20495.0
2023-07-19 15:45:00,150.21,150.25,150.11,150.18,26929.0,143.9944,144.0328,143.8986,143.9657,26929.0
2023-07-19 15:50:00,150.19,150.4,150.18,150.24,35931.0,143.9753,144.1766,143.9657,144.0232,35931.0
2023-07-19 15:55:00,150.22,150.4,150.17,150.22,86112.0,144.004,144.1766,143.9561,144.004,86112.0
2023-07-20 09:30:00,150.18,150.45,149.74,149.75,14251.0,143.9657,144.2245,143.5439,143.5535,14251.0
2023-07-20 09:35:00,149.43,149.9,149.19,149.53,4928.0,143.2467,143.6973,143.0166,143.3426,4928.0
2023-07-20 09:40:00,149.42,149.55,148.64,149.04,10687.0,143.2371,143.3618,142.4894,142.8729,10687.0
2023-07-20 09:45:00,149.04,149.51,148.94,149.51,5338.0,142.8729,143.3234,142.777,143.3234,5338.0
2023-07-20 09:50:00,149.65,149.96,149.59,149.78,5718.0,143.4576,143.7548,143.4001,143.5822,5718.0
2023-07-20 09:55:00,149.95,150.0,149.62,150.0,9131.0,143.7452,143.7931,143.4289,143.7931,9131.0
2023-07-20 10:00:00,149.97,150.2,149.89,150.13,8375.0,143.7644,143.9849,143.6877,143.9178,8375.0
2023-07-20 10:05:00,150.12,150.38,150.09,150.16,5715.0,143.9082,144.1574,143.8794,143.9465,5715.0
2023-07-20 10:10:00,150.09,150.11,149.54,149.54,28935.0,143.8794,143.8986,143.3522,143.3522,28935.0
2023-07-20 10:15:00,149.5,149.62,149.19,149.28,15733.0,143.3138,143.4289,143.0166,143.1029,15733.0
2023-07-20 10:20:00,149.3,149.3,148.89,148.91,10482.0,143.1221,143.1221,142.7291,142.7482,10482.0
2023-07-20 10:25:00,149.06,149.23,148.9,149.2,32429.0,142.892,143.055,142.7386,143.0262,32429.0
2023-07-20 10:30:00,149.27,149.68,149.14,149.58,8133.0,143.0933,143.4864,142.9687,143.3905,8133.0
2023-07-20 10:35:00,149.5,149.99,149.45,149.81,10890.0,143.3138,143.7835,143.2659,143.611,10890.0
2023-07-20 10:40:00,149.78,149.9,149.61,149.76,10743.0,143.5822,143.6973,143.4193,143.5631,10743.0
2023-07-20 10:45:00,149.78,149.88,149.47,149.56,35397.0,143.5822,143.6781,143.2851,143.3713,35397.0
2023-07-20 10:50:00,149.56,150.01,149.51,150.0,34972.0,143.3713,143.8027,143.3234,143.7931,34972.0
2023-07-20 10:55:00,149.96,149.97,149.6,149.79,8577.0,143.7548,143.7644,143.4097,143.5918,8577.0
2023-07-20 11:00:00,149.78,149.88,149.71,149.84,24617.0,143.5822,143.6781,143.5151,143.6398,24617.0
2023-07-20 11:05:00,149.81,150.1,149.73,149.98,6812.0,143.611,143.889,143.5343,143.774,6812.0
2023-07-20 11:10:00,150.03,150.23,149.94,150.02,7005.0,143.8219,144.0136,143.7356,143.8123,7005.0
2023-07-20 11:15:00,150.01,150.14,149.98,150.11,10809.0,143.8027,143.9273,143.774,143.8986,10809.0
2023-07-20 11:20:00,150.15,150.15,149.81,149.81,10963.0,143.9369,143.9369,143.611,143.611,10963.0
2023-07-20 11:25:00,149.79,150.04,149.75,149.93,10880.0,143.5918,143.8315,143.5535,143.726,10880.0
2023-07-20 11:30:00,149.9,150.08,149.69,149.79,29509.0,143.6973,143.8698,143.496,143.5918,29509.0
2023-07-20 11:35:00,149.91,150.12,149.79,149.86,8957.0,143.7069,143.9082,143.5918,143.6589,8957.0
2023-07-20 11:40:00,149.84,149.95,149.76,149.83,13471.0,143.6398,143.7452,143.5631,143.6302,13471.0
2023-07-20 11:45:00,149.86,149.92,149.76,149.86,6211.0,143.6589,143.7164,143.5631,143.6589,6211.0
2023-07-20 11:50:00,149.87,149.98,149.82,149.91,5505.0,143.6685,143.774,143.6206,143.7069,5505.0
2023-07-20 11:55:00,149.91,149.94,149.82,149.82,3921.0,143.7069,143.7356,143.6206,143.6206,3921.0
2023-07-20 12:00:00,149.87,149.94,149.84,149.86,6005.0,143.6685,143.7356,143.6398,143.6589,6005.0
2023-07-20 12:05:00,149.83,149.98,149.8,149.95,7668.0,143.6302,143.774,143.6014,143.7452,7668.0
2023-07-20 12:10:00,149.93,149.99,149.87,149.94,6098.0,143.726,143.7835,143.6685,143.7356,6098.0
2023-07-20 12:15:00,149.93,150.06,149.93,149.93,3308.0,143.726,143.8506,143.726,143.726,3308.0
2023-07-20 12:20:00,149.94,149.96,149.63,149.63,6162.0,143.7356,143.7548,143.4384,143.4384,6162.0
2023-07-20 12:25:00,149.62,149.86,149.54,149.73,12095.0,143.4289,143.6589,143.3522,143.5343,12095.0
2023-07-20 12:30:00,149.73,149.76,149.47,149.5,9173.0,143.5343,143.5631,143.2851,143.3138,9173.0
2023-07-20 12:35:00,149.5,149.54,149.37,149.54,6721.0,143.3138,143.3522,143.1892,143.3522,6721.0
2023-07-20 12:40:00,149.53,149.72,149.53,149.62,7263.0,143.3426,143.5247,143.3426,143.4289,7263.0
2023-07-20 12:45:00,149.65,149.71,149.62,149.71,5241.0,143.4576,143.5151,143.4289,143.5151,5241.0
2023-07-20 12:50:00,149.74,149.81,149.7,149.77,19098.0,143.5439,143.611,143.5055,143.5726,19098.0
2023-07-20 12:55:00,149.78,149.78,149.62,149.64,5482.0,143.5822,143.5822,143.4289,143.448,5482.0
2023-07-20 13:00:00,149.63,149.74,149.59,149.69,9582.0,143.4384,143.5439,143.4001,143.496,9582.0
2023-07-20 13:05:00,149.72,149.76,149.66,149.66,3207.0,143.5247,143.5631,143.4672,143.4672,3207.0
2023-07-20 13:10:00,149.67,149.92,149.66,149.9,3302.0,143.4768,143.7164,143.4672,143.6973,3302.0
2023-07-20 13:15:00,149.86,149.86,149.69,149.72,8371.0,143.6589,143.6589,143.496,143.5247,8371.0
2023-07-20 13:20:00,149.73,149.95,149.72,149.92,6491.0,143.5343,143.7452,143.5247,143.7164,6491.0
2023-07-20 13:25:00,149.94,150.05,149.94,150.0,3548.0,143.7356,143.8411,143.7356,143.7931,3548.0
2023-07-20 13:30:00,149.97,150.14,149.92,150.06,10598.0,143.7644,143.9273,143.7164,143.8506,10598.0
2023-07-20 13:35:00,150.08,150.08,149.78,149.83,9657.0,143.8698,143.8698,143.5822,143.6302,9657.0
2023-07-20 13:40:00,149.84,149.95,149.84,149.89,2113.0,143.6398,143.7452,143.6398,143.6877,2113.0
2023-07-20 13:45:00,149.88,149.92,149.8,149.84,5565.0,143.6781,143.7164,143.6014,143.6398,5565.0
2023-07-20 13:50:00,149.84,149.87,149.51,149.62,11878.0,143.6398,143.6685,143.3234,143.4289,11878.0
2023-07-20 13:55:00,149.62,149.74,149.62,149.73,3338.0,143.4289,143.5439,143.4289,143.5343,3338.0
2023-07-20 14:00:00,149.72,149.8,149.69,149.77,8118.0,143.5247,143.6014,143.496,143.5726,8118.0
2023-07-20 14:05:00,149.77,149.88,149.73,149.81,5659.0,143.5726,143.6781,143.5343,143.611,5659.0
2023-07-20 14:10:00,149.79,149.8,149.67,149.69,8231.0,143.5918,143.6014,143.4768,143.496,8231.0
2023-07-20 14:15:00,149.7,149.7,149.51,149.51,7800.0,143.5055,143.5055,143.3234,143.3234,7800.0
2023-07-20 14:20:00,149.45,149.74,149.42,149.65,8899.0,143.2659,143.5439,143.2371,143.4576,8899.0
2023-07-20 14:25:00,149.65,149.66,149.49,149.5,7804.0,143.4576,143.4672,143.3042,143.3138,7804.0
2023-07-20 14:30:00,149.53,149.58,149.3,149.47,20786.0,143.3426,143.3905,143.1221,143.2851,20786.0
2023-07-20 14:35:00,149.46,149.64,149.42,149.6,10161.0,143.2755,143.448,143.2371,143.4097,10161.0
2023-07-20 14:40:00,149.64,149.65,149.54,149.58,7178.0,143.448,143.4576,143.3522,143.3905,7178.0
2023-07-20 14:45:00,149.57,149.7,149.53,149.65,7595.0,143.3809,143.5055,143.3426,143.4576,7595.0
2023-07-20 14:50:00,149.65,149.69,149.56,149.56,9456.0,143.4576,143.496,143.3713,143.3713,9456.0
2023-07-20 14:55:00,149.58,149.58,149.38,149.5,9918.0,143.3905,143.3905,143.1988,143.3138,9918.0
2023-07-20 15:00:00,149.51,149.52,149.32,149.37,10595.0,143.3234,143.333,143.1413,143.1892,10595.0
2023-07-20 15:05:00,149.37,149.54,149.0,149.34,112821.0,143.1892,143.3522,142.8345,143.1604,112821.0
2023-07-20 15:10:00,149.35,149.54,149.3,149.37,18836.0,143.17,143.3522,143.1221,143.1892,18836.0
2023-07-20 15:15:00,149.38,149.38,149.23,149.34,21635.0,143.1988,143.1988,143.055,143.1604,21635.0
2023-07-20 15:20:00,149.33,149.54,149.33,149.48,8400.0,143.1509,143.3522,143.1509,143.2946,8400.0
2023-07-20 15:25:00,149.48,149.51,149.16,149.32,25522.0,143.2946,143.3234,142.9879,143.1413,25522.0
2023-07-20 15:30:00,149.3,149.37,149.19,149.25,39052.0,143.1221,143.1892,143.0166,143.0742,39052.0
2023-07-20 15:35:00,149.23,149.3,149.14,149.19,24566.0,143.055,143.1221,142.9687,143.0166,24566.0
2023-07-20 15:40:00,149.17,149.25,149.0,149.07,77318.0,142.9975,143.0742,142.8345,142.9016,77318.0
2023-07-20 15:45:00,149.05,149.11,148.92,149.01,67626.0,142.8824,142.94,142.7578,142.8441,67626.0
2023-07-20 15:50:00,149.02,149.48,148.93,149.48,93583.0,142.8537,143.2946,142.7674,143.2946,93583.0
2023-07-20 15:55:00,149.53,149.79,149.37,149.69,143408.0,143.3426,143.5918,143.1892,143.496,143408.0
2023-07-21 09:30:00,146.38,146.93,145.09,145.41,92301.0,140.3229,140.8502,139.0863,139.3931,92301.0
2023-07-21 09:35:00,145.41,148.76,145.39,148.32,48859.0,139.3931,142.6044,139.3739,142.1826,48859.0
2023-07-21 09:40:00,148.08,150.3,148.08,148.91,30491.0,141.9526,144.0807,141.9526,142.7482,30491.0
2023-07-21 09:45:00,149.07,149.68,148.71,149.68,43564.0,142.9016,143.4864,142.5565,143.4864,43564.0
2023-07-21 09:50:00,149.68,149.88,149.42,149.63,21124.0,143.4864,143.6781,143.2371,143.4384,21124.0
2023-07-21 09:55:00,149.71,151.18,149.67,150.77,21018.0,143.5151,144.9243,143.4768,144.5313,21018.0
2023-07-21 10:00:00,151.1,151.41,150.75,151.13,35633.0,144.8476,145.1448,144.5121,144.8764,35633.0
2023-07-21 10:05:00,151.13,151.53,151.06,151.12,31867.0,144.8764,145.2598,144.8093,144.8668,31867.0
2023-07-21 10:10:00,151.04,151.34,150.92,151.22,9297.0,144.7901,145.0777,144.6751,144.9626,9297.0
2023-07-21 10:15:00,151.31,151.79,150.88,151.02,13007.0,145.0489,145.5091,144.6367,144.7709,13007.0
2023-07-21 10:20:00,151.05,151.5,151.05,151.5,7964.0,144.7997,145.2311,144.7997,145.2311,7964.0
2023-07-21 10:25:00,151.6,151.66,150.42,150.77,24407.0,145.3269,145.3844,144.1958,144.5313,24407.0
2023-07-21 10:30:00,150.75,151.67,150.74,151.29,17866.0,144.5121,145.394,144.5025,145.0298,17866.0
2023-07-21 10:35:00,151.49,152.15,151.46,151.68,21598.0,145.2215,145.8542,145.1927,145.4036,21598.0
2023-07-21 10:40:00,151.68,151.94,151.54,151.61,24868.0,145.4036,145.6529,145.2694,145.3365,24868.0
2023-07-21 10:45:00,151.63,152.19,151.62,151.99,23871.0,145.3557,145.8925,145.3461,145.7008,23871.0
2023-07-21 10:50:00,151.94,152.4,151.89,152.4,11215.0,145.6529,146.0938,145.6049,146.0938,11215.0
2023-07-21 10:55:00,152.41,152.6,152.08,152.09,13258.0,146.1034,146.2855,145.7871,145.7966,13258.0
2023-07-21 11:00:00,152.04,152.3,152.0,152.07,15723.0,145.7487,145.998,145.7104,145.7775,15723.0
2023-07-21 11:05:00,152.18,152.28,151.87,151.87,10763.0,145.8829,145.9788,145.5858,145.5858,10763.0
2023-07-21 11:10:00,151.97,152.0,150.6,150.6,14011.0,145.6816,145.7104,144.3683,144.3683,14011.0
2023-07-21 11:15:00,150.69,151.35,150.68,151.35,23685.0,144.4546,145.0873,144.445,145.0873,23685.0
2023-07-21 11:20:00,151.3,151.3,150.53,150.74,10672.0,145.0393,145.0393,144.3012,144.5025,10672.0
2023-07-21 11:25:00,150.7,150.89,150.48,150.53,9409.0,144.4642,144.6463,144.2533,144.3012,9409.0
2023-07-21 11:30:00,150.51,151.18,150.51,151.18,8458.0,144.282,144.9243,144.282,144.9243,8458.0
2023-07-21 11:35:00,151.16,151.61,151.1,151.61,10751.0,144.9051,145.3365,144.8476,145.3365,10751.0
2023-07-21 11:40:00,151.61,151.63,151.18,151.18,12974.0,145.3365,145.3557,144.9243,144.9243,12974.0
2023-07-21 11:45:00,151.12,151.3,151.03,151.03,10052.0,144.8668,145.0393,144.7805,144.7805,10052.0
2023-07-21 11:50:00,151.08,151.14,150.92,150.96,9899.0,144.8284,144.886,144.6751,144.7134,9899.0
2023-07-21 11:55:00,150.97,151.11,150.74,150.74,5723.0,144.723,144.8572,144.5025,144.5025,5723.0
2023-07-21 12:00:00,150.74,150.74,150.14,150.15,17406.0,144.5025,144.5025,143.9273,143.9369,17406.0
2023-07-21 12:05:00,150.1,150.1,149.94,149.99,8309.0,143.889,143.889,143.7356,143.7835,8309.0
2023-07-21 12:10:00,149.98,149.98,149.68,149.68,10944.0,143.774,143.774,143.4864,143.4864,10944.0
2023-07-21 12:15:00,149.69,149.72,149.21,149.64,15936.0,143.496,143.5247,143.0358,143.448,15936.0
2023-07-21 12:20:00,149.64,149.88,149.62,149.75,14528.0,143.448,143.6781,143.4289,143.5535,14528.0
2023-07-21 12:25:00,149.71,149.71,149.31,149.4,14077.0,143.5151,143.5151,143.1317,143.218,14077.0
2023-07-21 12:30:00,149.45,149.79,149.45,149.79,12660.0,143.2659,143.5918,143.2659,143.5918,12660.0
2023-07-21 12:35:00,149.8,149.91,149.69,149.81,7411.0,143.6014,143.7069,143.496,143.611,7411.0
2023-07-21 12:40:00,149.76,150.11,149.75,150.01,13686.0,143.5631,143.8986,143.5535,143.8027,13686.0
2023-07-21 12:45:00,150.01,150.01,149.83,149.88,9826.0,143.8027,143.8027,143.6302,143.6781,9826.0
2023-07-21 12:50:00,149.88,150.34,149.87,150.33,8548.0,143.6781,144.1191,143.6685,144.1095,8548.0
2023-07-21 12:55:00,150.33,150.44,150.33,150.39,9487.0,144.1095,144.2149,144.1095,144.167,9487.0
2023-07-21 13:00:00,150.4,150.65,150.39,150.64,14701.0,144.1766,144.4162,144.167,144.4066,14701.0
2023-07-21 13:05:00,150.67,151.02,150.65,150.7,8481.0,144.4354,144.7709,144.4162,144.4642,8481.0
2023-07-21 13:10:00,150.68,150.69,150.33,150.38,6762.0,144.445,144.4546,144.1095,144.1574,6762.0
2023-07-21 13:15:00,150.39,150.42,150.08,150.35,9594.0,144.167,144.1958,143.8698,144.1286,9594.0
2023-07-21 13:20:00,150.39,150.39,150.18,150.19,4678.0,144.167,144.167,143.9657,143.9753,4678.0
2023-07-21 13:25:00,150.19,150.35,150.08,150.2,9798.0,143.9753,144.1286,143.8698,143.9849,9798.0
2023-07-21 13:30:00,150.24,150.47,150.24,150.42,5106.0,144.0232,144.2437,144.0232,144.1958,5106.0
2023-07-21 13:35:00,150.47,150.72,150.44,150.72,6055.0,144.2437,144.4833,144.2149,144.4833,6055.0
2023-07-21 13:40:00,150.69,150.91,150.58,150.91,25469.0,144.4546,144.6655,144.3491,144.6655,25469.0
2023-07-21 13:45:00,150.91,151.11,150.9,150.95,13548.0,144.6655,144.8572,144.6559,144.7038,13548.0
2023-07-21 13:50:00,151.0,151.13,150.89,150.97,13110.0,144.7518,144.8764,144.6463,144.723,13110.0
2023-07-21 13:55:00,151.01,151.08,150.74,150.84,13219.0,144.7613,144.8284,144.5025,144.5984,13219.0
2023-07-21 14:00:00,150.88,150.9,150.62,150.62,5130.0,144.6367,144.6559,144.3875,144.3875,5130.0
2023-07-21 14:05:00,150.66,150.7,150.58,150.7,7251.0,144.4258,144.4642,144.3491,144.4642,7251.0
2023-07-21 14:10:00,150.69,150.82,150.45,150.45,15114.0,144.4546,144.5792,144.2245,144.2245,15114.0
2023-07-21 14:15:00,150.47,150.63,150.38,150.4,6765.0,144.2437,144.3971,144.1574,144.1766,6765.0
2023-07-21 14:20:00,150.39,150.58,150.36,150.44,6353.0,144.167,144.3491,144.1382,144.2149,6353.0
2023-07-21 14:25:00,150.4,150.49,150.35,150.37,5877.0,144.1766,144.2629,144.1286,144.1478,5877.0
2023-07-21 14:30:00,150.38,150.39,150.03,150.08,9661.0,144.1574,144.167,143.8219,143.8698,9661.0
2023-07-21 14:35:00,150.09,150.21,150.06,150.21,7563.0,143.8794,143.9944,143.8506,143.9944,7563.0
2023-07-21 14:40:00,150.2,150.34,150.18,150.24,8926.0,143.9849,144.1191,143.9657,144.0232,8926.0
2023-07-21 14:45:00,150.21,150.33,150.18,150.31,8252.0,143.9944,144.1095,143.9657,144.0903,8252.0
2023-07-21 14:50:00,150.31,150.31,149.97,149.97,15441.0,144.0903,144.0903,143.7644,143.7644,15441.0
2023-07-21 14:55:00,149.97,150.26,149.96,150.05,28862.0,143.7644,144.0424,143.7548,143.8411,28862.0
2023-07-21 15:00:00,150.05,150.14,149.98,150.02,11666.0,143.8411,143.9273,143.774,143.8123,11666.0
2023-07-21 15:05:00,149.99,150.0,149.68,149.69,27920.0,143.7835,143.7931,143.4864,143.496,27920.0
2023-07-21 15:10:00,149.71,149.89,149.71,149.82,16453.0,143.5151,143.6877,143.5151,143.6206,16453.0
2023-07-21 15:15:00,149.83,149.97,149.83,149.97,13095.0,143.6302,143.7644,143.6302,143.7644,13095.0
2023-07-21 15:20:00,149.99,150.07,149.94,149.97,16890.0,143.7835,143.8602,143.7356,143.7644,16890.0
2023-07-21 15:25:00,149.95,150.25,149.93,150.07,16910.0,143.7452,144.0328,143.726,143.8602,16910.0
2023-07-21 15:30:00,150.07,150.14,149.87,149.87,21946.0,143.8602,143.9273,143.6685,143.6685,21946.0
2023-07-21 15:35:00,149.88,149.89,149.44,149.56,33407.0,143.6781,143.6877,143.2563,143.3713,33407.0
2023-07-21 15:40:00,149.58,149.83,149.35,149.42,41463.0,143.3905,143.6302,143.17,143.2371,41463.0
2023-07-21 15:45:00,149.38,149.41,148.93,149.2,95109.0,143.1988,143.2275,142.7674,143.0262,95109.0
2023-07-21 15:50:00,149.17,149.39,149.02,149.33,94224.0,142.9975,143.2084,142.8537,143.1509,94224.0
2023-07-21 15:55:00,149.33,149.53,149.1,149.35,166674.0,143.1509,143.3426,142.9304,143.17,166674.0
2023-07-24 09:30:00,150.47,150.82,150.32,150.68,18024.0,144.2437,144.5792,144.0999,144.445,18024.0
2023-07-24 09:35:00,150.47,150.48,149.36,149.61,7205.0,144.2437,144.2533,143.1796,143.4193,7205.0
2023-07-24 09:40:00,149.75,150.85,149.61,150.47,4737.0,143.5535,144.608,143.4193,144.2437,4737.0
2023-07-24 09:45:00,150.14,150.59,150.14,150.53,8351.0,143.9273,144.3587,143.9273,144.3012,8351.0
2023-07-24 09:50:00,150.44,151.18,150.43,151.03,8647.0,144.2149,144.9243,144.2053,144.7805,8647.0
2023-07-24 09:55:00,151.03,151.19,150.55,150.78,10376.0,144.7805,144.9339,144.3204,144.5409,10376.0
2023-07-24 10:00:00,150.8,150.85,150.16,150.22,10852.0,144.56,144.608,143.9465,144.004,10852.0
2023-07-24 10:05:00,150.14,150.52,150.0,150.31,17329.0,143.9273,144.2916,143.7931,144.0903,17329.0
2023-07-24 10:10:00,150.31,150.31,149.54,149.86,17967.0,144.0903,144.0903,143.3522,143.6589,17967.0
2023-07-24 10:15:00,149.89,150.25,149.79,149.96,9819.0,143.6877,144.0328,143.5918,143.7548,9819.0
2023-07-24 10:20:00,149.96,150.05,149.57,149.89,11148.0,143.7548,143.8411,143.3809,143.6877,11148.0
2023-07-24 10:25:00,149.91,149.91,149.62,149.71,9222.0,143.7069,143.7069,143.4289,143.5151,9222.0
2023-07-24 10:30:00,149.66,149.76,148.99,149.18,16984.0,143.4672,143.5631,142.8249,143.0071,16984.0
2023-07-24 10:35:00,149.18,149.54,149.16,149.28,10614.0,143.0071,143.3522,142.9879,143.1029,10614.0
2023-07-24 10:40:00,149.3,149.41,149.0,149.33,13511.0,143.1221,143.2275,142.8345,143.1509,13511.0
2023-07-24 10:45:00,149.39,149.53,149.19,149.38,12869.0,143.2084,143.3426,143.0166,143.1988,12869.0
2023-07-24 10:50:00,149.4,149.47,149.18,149.39,13908.0,143.218,143.2851,143.0071,143.2084,13908.0
2023-07-24 10:55:00,149.44,149.57,149.2,149.46,7492.0,143.2563,143.3809,143.0262,143.2755,7492.0
2023-07-24 11:00:00,149.44,149.44,149.05,149.05,6905.0,143.2563,143.2563,142.8824,142.8824,6905.0
2023-07-24 11:05:00,148.86,148.9,148.46,148.52,5048.0,142.7003,142.7386,142.3169,142.3744,5048.0
2023-07-24 11:10:00,148.33,148.62,148.28,148.56,14381.0,142.1922,142.4702,142.1443,142.4127,14381.0
2023-07-24 11:15:00,148.52,148.67,148.27,148.3,13336.0,142.3744,142.5182,142.1347,142.1635,13336.0
2023-07-24 11:20:00,148.21,148.52,148.21,148.52,6346.0,142.0772,142.3744,142.0772,142.3744,6346.0
2023-07-24 11:25:00,148.44,148.47,147.92,147.97,11691.0,142.2977,142.3264,141.7992,141.8471,11691.0
2023-07-24 11:30:00,147.97,148.1,147.64,147.64,11681.0,141.8471,141.9718,141.5308,141.5308,11681.0
2023-07-24 11:35:00,147.64,147.67,147.34,147.47,14912.0,141.5308,141.5595,141.2432,141.3678,14912.0
2023-07-24 11:40:00,147.43,147.68,147.34,147.68,23340.0,141.3295,141.5691,141.2432,141.5691,23340.0
2023-07-24 11:45:00,147.62,147.75,147.24,147.31,15742.0,141.5116,141.6362,141.1473,141.2144,15742.0
2023-07-24 11:50:00,147.27,147.6,147.19,147.6,17436.0,141.1761,141.4924,141.0994,141.4924,17436.0
2023-07-24 11:55:00,147.61,147.61,147.28,147.48,13292.0,141.502,141.502,141.1857,141.3774,13292.0
2023-07-24 12:00:00,147.49,147.56,147.4,147.44,15989.0,141.387,141.4541,141.3007,141.3391,15989.0
2023-07-24 12:05:00,147.39,147.39,147.05,147.05,13285.0,141.2911,141.2911,140.9652,140.9652,13285.0
2023-07-24 12:10:00,147.0,147.05,146.78,146.8,14922.0,140.9173,140.9652,140.7064,140.7255,14922.0
2023-07-24 12:15:00,146.8,147.05,146.69,146.69,25015.0,140.7255,140.9652,140.6201,140.6201,25015.0
2023-07-24 12:20:00,146.61,146.74,146.46,146.66,18838.0,140.5434,140.668,140.3996,140.5913,18838.0
2023-07-24 12:25:00,146.61,146.61,146.37,146.37,15727.0,140.5434,140.5434,140.3133,140.3133,15727.0
2023-07-24 12:30:00,146.4,146.59,146.26,146.31,9921.0,140.3421,140.5242,140.2079,140.2558,9921.0
2023-07-24 12:35:00,146.25,146.42,146.19,146.21,16709.0,140.1983,140.3613,140.1408,140.16,16709.0
2023-07-24 12:40:00,146.2,146.21,145.96,145.99,9457.0,140.1504,140.16,139.9203,139.9491,9457.0
2023-07-24 12:45:00,145.98,146.13,145.88,146.05,18607.0,139.9395,140.0833,139.8436,140.0066,18607.0
2023-07-24 12:50:00,146.05,146.5,146.04,146.34,22786.0,140.0066,140.438,139.997,140.2846,22786.0
2023-07-24 12:55:00,146.35,146.41,146.08,146.08,10552.0,140.2942,140.3517,140.0353,140.0353,10552.0
2023-07-24 13:00:00,146.09,146.2,146.04,146.04,9048.0,140.0449,140.1504,139.997,139.997,9048.0
2023-07-24 13:05:00,146.04,146.5,146.04,146.45,21130.0,139.997,140.438,139.997,140.39,21130.0
2023-07-24 13:10:00,146.46,146.57,146.25,146.29,12094.0,140.3996,140.5051,140.1983,140.2366,12094.0
2023-07-24 13:15:00,146.3,146.33,145.95,146.19,14189.0,140.2462,140.275,139.9107,140.1408,14189.0
2023-07-24 13:20:00,146.24,146.32,146.14,146.25,4466.0,140.1887,140.2654,140.0929,140.1983,4466.0
2023-07-24 13:25:00,146.25,146.39,146.03,146.11,24351.0,140.1983,140.3325,139.9874,140.0641,24351.0
2023-07-24 13:30:00,146.13,146.18,146.06,146.1,35445.0,140.0833,140.1312,140.0162,140.0545,35445.0
2023-07-24 13:35:00,146.11,146.29,146.01,146.01,41115.0,140.0641,140.2366,139.9682,139.9682,41115.0
2023-07-24 13:40:00,145.97,146.07,145.8,145.82,20664.0,139.9299,140.0258,139.7669,139.7861,20664.0
2023-07-24 13:45:00,145.86,146.01,145.77,145.95,11371.0,139.8244,139.9682,139.7382,139.9107,11371.0
2023-07-24 13:50:00,145.94,145.95,145.81,145.84,16521.0,139.9011,139.9107,139.7765,139.8053,16521.0
2023-07-24 13:55:00,145.82,146.26,145.8,146.24,25029.0,139.7861,140.2079,139.7669,140.1887,25029.0
2023-07-24 14:00:00,146.29,146.44,146.22,146.39,11758.0,140.2366,140.3804,140.1695,140.3325,11758.0
2023-07-24 14:05:00,146.39,146.48,146.14,146.24,7183.0,140.3325,140.4188,140.0929,140.1887,7183.0
2023-07-24 14:10:00,146.17,146.26,145.84,145.84,14773.0,140.1216,140.2079,139.8053,139.8053,14773.0
2023-07-24 14:15:00,145.88,146.0,145.86,145.88,5855.0,139.8436,139.9586,139.8244,139.8436,5855.0
2023-07-24 14:20:00,145.92,145.97,145.84,145.87,8626.0,139.882,139.9299,139.8053,139.834,8626.0
2023-07-24 14:25:00,145.87,145.87,145.62,145.62,7812.0,139.834,139.834,139.5944,139.5944,7812.0
2023-07-24 14:30:00,145.56,145.61,145.5,145.5,10423.0,139.5369,139.5848,139.4793,139.4793,10423.0
2023-07-24 14:35:00,145.5,145.68,145.42,145.55,13157.0,139.4793,139.6519,139.4026,139.5273,13157.0
2023-07-24 14:40:00,145.58,145.62,145.47,145.54,13673.0,139.556,139.5944,139.4506,139.5177,13673.0
2023-07-24 14:45:00,145.51,145.72,145.51,145.65,11056.0,139.4889,139.6902,139.4889,139.6231,11056.0
2023-07-24 14:50:00,145.69,146.05,145.67,145.99,14906.0,139.6615,140.0066,139.6423,139.9491,14906.0
2023-07-24 14:55:00,146.01,146.04,145.72,145.86,8929.0,139.9682,139.997,139.6902,139.8244,8929.0
2023-07-24 15:00:00,145.86,145.93,145.63,145.63,8697.0,139.8244,139.8915,139.604,139.604,8697.0
2023-07-24 15:05:00,145.64,145.75,145.55,145.67,16547.0,139.6135,139.719,139.5273,139.6423,16547.0
2023-07-24 15:10:00,145.66,145.67,145.25,145.34,10305.0,139.6327,139.6423,139.2397,139.326,10305.0
2023-07-24 15:15:00,145.29,145.38,145.17,145.3,12304.0,139.278,139.3643,139.163,139.2876,12304.0
2023-07-24 15:20:00,145.28,145.4,145.25,145.36,12761.0,139.2684,139.3835,139.2397,139.3451,12761.0
2023-07-24 15:25:00,145.39,145.39,145.1,145.15,16179.0,139.3739,139.3739,139.0959,139.1438,16179.0
2023-07-24 15:30:00,145.14,145.78,145.14,145.72,15458.0,139.1342,139.7478,139.1342,139.6902,15458.0
2023-07-24 15:35:00,145.75,145.78,145.57,145.57,19215.0,139.719,139.7478,139.5464,139.5464,19215.0
2023-07-24 15:40:00,145.58,146.01,145.57,145.92,31499.0,139.556,139.9682,139.5464,139.882,31499.0
2023-07-24 15:45:00,145.93,146.09,145.83,145.83,43650.0,139.8915,140.0449,139.7957,139.7957,43650.0
2023-07-24 15:50:00,145.84,145.99,145.37,145.44,72268.0,139.8053,139.9491,139.3547,139.4218,72268.0
2023-07-24 15:55:00,145.46,145.89,145.46,145.87,149166.0,139.441,139.8532,139.441,139.834,149166.0
2023-07-25 09:30:00,147.76,147.76,146.5,147.36,47998.0,141.6458,141.6458,140.438,141.2624,47998.0
2023-07-25 09:35:00,147.54,147.79,147.46,147.67,7567.0,141.4349,141.6746,141.3582,141.5595,7567.0
2023-07-25 09:40:00,147.67,147.71,147.08,147.25,18701.0,141.5595,141.5979,140.994,141.1569,18701.0
2023-07-25 09:45:00,147.3,147.58,147.18,147.51,10322.0,141.2049,141.4733,141.0898,141.4062,10322.0
2023-07-25 09:50:00,147.51,147.58,147.09,147.34,30260.0,141.4062,141.4733,141.0035,141.2432,30260.0
2023-07-25 09:55:00,147.34,147.42,146.81,146.84,44070.0,141.2432,141.3199,140.7351,140.7639,44070.0
2023-07-25 10:00:00,146.84,147.2,146.66,147.09,56800.0,140.7639,141.109,140.5913,141.0035,56800.0
2023-07-25 10:05:00,147.12,147.6,147.12,147.53,17316.0,141.0323,141.4924,141.0323,141.4253,17316.0
2023-07-25 10:10:00,147.55,147.74,147.42,147.73,8150.0,141.4445,141.6266,141.3199,141.6171,8150.0
2023-07-25 10:15:00,147.79,147.93,147.39,147.65,25068.0,141.6746,141.8088,141.2911,141.5404,25068.0
2023-07-25 10:20:00,147.67,148.1,147.45,147.46,26593.0,141.5595,141.9718,141.3486,141.3582,26593.0
2023-07-25 10:25:00,147.5,148.02,147.49,147.87,12776.0,141.3966,141.8951,141.387,141.7513,12776.0
2023-07-25 10:30:00,147.82,147.83,147.48,147.58,11007.0,141.7033,141.7129,141.3774,141.4733,11007.0
2023-07-25 10:35:00,147.59,147.86,147.58,147.84,11452.0,141.4829,141.7417,141.4733,141.7225,11452.0
2023-07-25 10:40:00,147.71,147.99,147.71,147.99,18881.0,141.5979,141.8663,141.5979,141.8663,18881.0
2023-07-25 10:45:00,147.99,148.06,147.83,147.86,63701.0,141.8663,141.9334,141.7129,141.7417,63701.0
2023-07-25 10:50:00,147.9,148.52,147.87,148.19,21932.0,141.78,142.3744,141.7513,142.058,21932.0
2023-07-25 10:55:00,148.19,148.51,148.19,148.3,30055.0,142.058,142.3648,142.058,142.1635,30055.0
2023-07-25 11:00:00,148.23,148.44,148.14,148.15,32104.0,142.0964,142.2977,142.0101,142.0197,32104.0
2023-07-25 11:05:00,148.15,148.24,147.96,147.96,4767.0,142.0197,142.106,141.8375,141.8375,4767.0
2023-07-25 11:10:00,148.02,148.02,147.72,148.0,13740.0,141.8951,141.8951,141.6075,141.8759,13740.0
2023-07-25 11:15:00,147.97,148.16,147.9,147.91,7781.0,141.8471,142.0293,141.78,141.7896,7781.0
2023-07-25 11:20:00,147.88,148.13,147.85,147.89,5746.0,141.7609,142.0005,141.7321,141.7704,5746.0
2023-07-25 11:25:00,147.94,148.01,147.81,147.84,5420.0,141.8184,141.8855,141.6938,141.7225,5420.0
2023-07-25 11:30:00,147.86,147.94,147.72,147.72,7334.0,141.7417,141.8184,141.6075,141.6075,7334.0
2023-07-25 11:35:00,147.75,147.78,147.62,147.68,6808.0,141.6362,141.665,141.5116,141.5691,6808.0
2023-07-25 11:40:00,147.67,147.71,147.44,147.48,9407.0,141.5595,141.5979,141.3391,141.3774,9407.0
2023-07-25 11:45:00,147.46,147.7,147.41,147.55,9361.0,141.3582,141.5883,141.3103,141.4445,9361.0
2023-07-25 11:50:00,147.66,147.66,147.44,147.47,10090.0,141.55,141.55,141.3391,141.3678,10090.0
2023-07-25 11:55:00,147.47,147.54,147.44,147.49,18389.0,141.3678,141.4349,141.3391,141.387,18389.0
2023-07-25 12:00:00,147.47,147.6,147.32,147.34,29848.0,141.3678,141.4924,141.224,141.2432,29848.0
2023-07-25 12:05:00,147.34,147.5,147.25,147.43,28171.0,141.2432,141.3966,141.1569,141.3295,28171.0
2023-07-25 12:10:00,147.43,147.45,147.16,147.17,22834.0,141.3295,141.3486,141.0706,141.0802,22834.0
2023-07-25 12:15:00,147.14,147.3,147.13,147.18,17285.0,141.0515,141.2049,141.0419,141.0898,17285.0
2023-07-25 12:20:00,147.18,147.28,147.01,147.21,56466.0,141.0898,141.1857,140.9269,141.1186,56466.0
2023-07-25 12:25:00,147.2,147.21,146.97,147.01,20369.0,141.109,141.1186,140.8885,140.9269,20369.0
2023-07-25 12:30:00,147.02,147.34,147.01,147.24,4929.0,140.9364,141.2432,140.9269,141.1473,4929.0
2023-07-25 12:35:00,147.24,147.25,147.12,147.13,6587.0,141.1473,141.1569,141.0323,141.0419,6587.0
2023-07-25 12:40:00,147.19,147.34,147.15,147.18,7478.0,141.0994,141.2432,141.0611,141.0898,7478.0
2023-07-25 12:45:00,147.15,147.29,147.15,147.17,6703.0,141.0611,141.1953,141.0611,141.0802,6703.0
2023-07-25 12:50:00,147.21,147.24,147.11,147.12,8139.0,141.1186,141.1473,141.0227,141.0323,8139.0
2023-07-25 12:55:00,147.12,147.25,147.12,147.22,7611.0,141.0323,141.1569,141.0323,141.1282,7611.0
2023-07-25 13:00:00,147.18,147.21,147.12,147.15,5708.0,141.0898,141.1186,141.0323,141.0611,5708.0
2023-07-25 13:05:00,147.15,147.15,146.96,147.08,12879.0,141.0611,141.0611,140.8789,140.994,12879.0
2023-07-25 13:10:00,147.04,147.12,146.96,147.12,24370.0,140.9556,141.0323,140.8789,141.0323,24370.0
2023-07-25 13:15:00,147.13,147.18,147.05,147.08,8578.0,141.0419,141.0898,140.9652,140.994,8578.0
2023-07-25 13:20:00,147.11,147.26,147.06,147.06,6678.0,141.0227,141.1665,140.9748,140.9748,6678.0
2023-07-25 13:25:00,147.06,147.14,147.0,147.0,7923.0,140.9748,141.0515,140.9173,140.9173,7923.0
2023-07-25 13:30:00,147.0,147.15,146.99,147.06,6269.0,140.9173,141.0611,140.9077,140.9748,6269.0
2023-07-25 13:35:00,147.02,147.22,147.0,147.03,6452.0,140.9364,141.1282,140.9173,140.946,6452.0
2023-07-25 13:40:00,147.02,147.12,146.98,147.0,9349.0,140.9364,141.0323,140.8981,140.9173,9349.0
2023-07-25 13:45:00,147.03,147.06,146.98,147.03,14977.0,140.946,140.9748,140.8981,140.946,14977.0
2023-07-25 13:50:00,146.99,147.0,146.78,146.89,7704.0,140.9077,140.9173,140.7064,140.8118,7704.0
2023-07-25 13:55:00,146.86,146.89,146.64,146.65,6296.0,140.7831,140.8118,140.5722,140.5818,6296.0
2023-07-25 14:00:00,146.68,146.69,146.42,146.47,6850.0,140.6105,140.6201,140.3613,140.4092,6850.0
2023-07-25 14:05:00,146.44,146.46,146.39,146.4,7260.0,140.3804,140.3996,140.3325,140.3421,7260.0
2023-07-25 14:10:00,146.39,146.61,146.37,146.61,43008.0,140.3325,140.5434,140.3133,140.5434,43008.0
2023-07-25 14:15:00,146.54,146.58,146.44,146.56,4863.0,140.4763,140.5146,140.3804,140.4955,4863.0
2023-07-25 14:20:00,146.47,146.68,146.46,146.6,8726.0,140.4092,140.6105,140.3996,140.5338,8726.0
2023-07-25 14:25:00,146.59,146.69,146.5,146.58,7955.0,140.5242,140.6201,140.438,140.5146,7955.0
2023-07-25 14:30:00,146.71,146.81,146.64,146.71,5504.0,140.6393,140.7351,140.5722,140.6393,5504.0
2023-07-25 14:35:00,146.71,146.87,146.68,146.75,8170.0,140.6393,140.7926,140.6105,140.6776,8170.0
2023-07-25 14:40:00,146.75,146.76,146.59,146.67,9542.0,140.6776,140.6872,140.5242,140.6009,9542.0
2023-07-25 14:45:00,146.68,146.8,146.61,146.69,29388.0,140.6105,140.7255,140.5434,140.6201,29388.0
2023-07-25 14:50:00,146.73,146.75,146.57,146.59,12518.0,140.6584,140.6776,140.5051,140.5242,12518.0
2023-07-25 14:55:00,146.58,146.64,146.51,146.51,8302.0,140.5146,140.5722,140.4475,140.4475,8302.0
2023-07-25 15:00:00,146.53,146.61,146.4,146.47,13014.0,140.4667,140.5434,140.3421,140.4092,13014.0
2023-07-25 15:05:00,146.48,146.51,146.41,146.42,10457.0,140.4188,140.4475,140.3517,140.3613,10457.0
2023-07-25 15:10:00,146.44,146.55,146.41,146.52,24340.0,140.3804,140.4859,140.3517,140.4571,24340.0
2023-07-25 15:15:00,146.5,146.61,146.36,146.36,17015.0,140.438,140.5434,140.3038,140.3038,17015.0
2023-07-25 15:20:00,146.37,146.5,146.33,146.44,34968.0,140.3133,140.438,140.275,140.3804,34968.0
2023-07-25 15:25:00,146.44,146.45,146.3,146.36,16612.0,140.3804,140.39,140.2462,140.3038,16612.0
2023-07-25 15:30:00,146.35,146.74,146.31,146.71,41411.0,140.2942,140.668,140.2558,140.6393,41411.0
2023-07-25 15:35:00,146.81,146.96,146.6,146.6,18229.0,140.7351,140.8789,140.5338,140.5338,18229.0
2023-07-25 15:40:00,146.58,146.67,146.46,146.66,30911.0,140.5146,140.6009,140.3996,140.5913,30911.0
2023-07-25 15:45:00,146.66,147.04,146.64,146.81,168634.0,140.5913,140.9556,140.5722,140.7351,168634.0
2023-07-25 15:50:00,146.81,146.93,146.69,146.81,68926.0,140.7351,140.8502,140.6201,140.7351,68926.0
2023-07-25 15:55:00,146.82,147.01,146.64,146.92,111068.0,140.7447,140.9269,140.5722,140.8406,111068.0
2023-07-26 09:30:00,145.16,146.73,145.16,145.94,32969.0,139.1534,140.6584,139.1534,139.9011,32969.0
2023-07-26 09:35:00,146.06,146.18,145.63,145.71,14134.0,140.0162,140.1312,139.604,139.6806,14134.0
2023-07-26 09:40:00,145.75,145.94,145.29,145.83,13722.0,139.719,139.9011,139.278,139.7957,13722.0
2023-07-26 09:45:00,145.82,145.82,145.23,145.37,16577.0,139.7861,139.7861,139.2205,139.3547,16577.0
2023-07-26 09:50:00,145.42,145.46,144.68,144.68,11248.0,139.4026,139.441,138.6933,138.6933,11248.0
2023-07-26 09:55:00,144.75,145.29,144.53,145.23,28609.0,138.7604,139.278,138.5495,139.2205,28609.0
2023-07-26 10:00:00,145.11,145.29,145.0,145.15,7802.0,139.1055,139.278,139.0,139.1438,7802.0
2023-07-26 10:05:00,145.15,145.3,145.04,145.04,7976.0,139.1438,139.2876,139.0384,139.0384,7976.0
2023-07-26 10:10:00,145.09,145.28,144.8,144.8,7410.0,139.0863,139.2684,138.8083,138.8083,7410.0
2023-07-26 10:15:00,144.78,145.05,144.75,144.8,32780.0,138.7891,139.048,138.7604,138.8083,32780.0
2023-07-26 10:20:00,144.78,145.07,144.78,144.99,17085.0,138.7891,139.0671,138.7891,138.9904,17085.0
2023-07-26 10:25:00,144.99,145.46,144.89,145.46,29183.0,138.9904,139.441,138.8946,139.441,29183.0
2023-07-26 10:30:00,145.5,145.5,145.07,145.07,9581.0,139.4793,139.4793,139.0671,139.0671,9581.0
2023-07-26 10:35:00,145.05,145.08,144.93,145.06,12185.0,139.048,139.0767,138.9329,139.0575,12185.0
2023-07-26 10:40:00,145.03,145.05,144.89,145.05,13029.0,139.0288,139.048,138.8946,139.048,13029.0
2023-07-26 10:45:00,145.06,145.09,144.93,145.08,15962.0,139.0575,139.0863,138.9329,139.0767,15962.0
2023-07-26 10:50:00,145.06,145.25,144.94,145.25,10398.0,139.0575,139.2397,138.9425,139.2397,10398.0
2023-07-26 10:55:00,145.37,145.43,144.97,145.05,6208.0,139.3547,139.4122,138.9713,139.048,6208.0
2023-07-26 11:00:00,145.05,145.16,145.0,145.02,34978.0,139.048,139.1534,139.0,139.0192,34978.0
2023-07-26 11:05:00,145.06,145.11,144.82,145.11,12964.0,139.0575,139.1055,138.8275,139.1055,12964.0
2023-07-26 11:10:00,145.11,145.37,144.99,145.32,61733.0,139.1055,139.3547,138.9904,139.3068,61733.0
2023-07-26 11:15:00,145.37,145.37,144.93,144.97,10012.0,139.3547,139.3547,138.9329,138.9713,10012.0
2023-07-26 11:20:00,144.97,145.11,144.88,144.89,5564.0,138.9713,139.1055,138.885,138.8946,5564.0
2023-07-26 11:25:00,144.85,145.42,144.85,145.23,448449.0,138.8562,139.4026,138.8562,139.2205,448449.0
2023-07-26 11:30:00,145.33,145.45,144.96,145.0,17527.0,139.3164,139.4314,138.9617,139.0,17527.0
2023-07-26 11:35:00,144.99,145.35,144.99,145.21,11601.0,138.9904,139.3355,138.9904,139.2013,11601.0
2023-07-26 11:40:00,145.19,145.53,145.16,145.53,21820.0,139.1822,139.5081,139.1534,139.5081,21820.0
2023-07-26 11:45:00,145.55,145.72,145.44,145.72,8969.0,139.5273,139.6902,139.4218,139.6902,8969.0
2023-07-26 11:50:00,145.73,145.93,145.73,145.93,3437.0,139.6998,139.8915,139.6998,139.8915,3437.0
2023-07-26 11:55:00,146.0,146.12,145.97,146.0,5283.0,139.9586,140.0737,139.9299,139.9586,5283.0
2023-07-26 12:00:00,146.0,146.04,145.77,145.81,4716.0,139.9586,139.997,139.7382,139.7765,4716.0
2023-07-26 12:05:00,145.82,145.86,145.76,145.81,4073.0,139.7861,139.8244,139.7286,139.7765,4073.0
2023-07-26 12:10:00,145.81,145.81,145.72,145.78,5167.0,139.7765,139.7765,139.6902,139.7478,5167.0
2023-07-26 12:15:00,145.72,145.84,145.72,145.8,7415.0,139.6902,139.8053,139.6902,139.7669,7415.0
2023-07-26 12:20:00,145.77,145.85,145.68,145.8,6633.0,139.7382,139.8149,139.6519,139.7669,6633.0
2023-07-26 12:25:00,145.76,145.76,145.67,145.69,2861.0,139.7286,139.7286,139.6423,139.6615,2861.0
2023-07-26 12:30:00,145.68,145.68,145.53,145.62,6251.0,139.6519,139.6519,139.5081,139.5944,6251.0
2023-07-26 12:35:00,145.57,145.57,145.45,145.47,2226.0,139.5464,139.5464,139.4314,139.4506,2226.0
2023-07-26 12:40:00,145.46,145.54,145.46,145.47,2871.0,139.441,139.5177,139.441,139.4506,2871.0
2023-07-26 12:45:00,145.5,145.5,145.39,145.47,3135.0,139.4793,139.4793,139.3739,139.4506,3135.0
2023-07-26 12:50:00,145.49,145.49,145.36,145.37,3471.0,139.4698,139.4698,139.3451,139.3547,3471.0
2023-07-26 12:55:00,145.34,145.34,145.22,145.25,5103.0,139.326,139.326,139.2109,139.2397,5103.0
2023-07-26 13:00:00,145.28,145.29,145.25,145.28,1240.0,139.2684,139.278,139.2397,139.2684,1240.0
2023-07-26 13:05:00,145.28,145.31,145.17,145.28,9530.0,139.2684,139.2972,139.163,139.2684,9530.0
2023-07-26 13:10:00,145.25,145.27,145.14,145.15,3354.0,139.2397,139.2589,139.1342,139.1438,3354.0
2023-07-26 13:15:00,145.15,145.24,145.09,145.22,2765.0,139.1438,139.2301,139.0863,139.2109,2765.0
2023-07-26 13:20:00,145.26,145.26,145.11,145.13,5096.0,139.2493,139.2493,139.1055,139.1246,5096.0
2023-07-26 13:25:00,145.1,145.1,144.84,144.87,10390.0,139.0959,139.0959,138.8466,138.8754,10390.0
2023-07-26 13:30:00,144.87,144.87,144.7,144.72,8781.0,138.8754,138.8754,138.7124,138.7316,8781.0
2023-07-26 13:35:00,144.7,145.12,144.65,144.96,10999.0,138.7124,139.1151,138.6645,138.9617,10999.0
2023-07-26 13:40:00,144.98,145.1,144.98,144.99,7683.0,138.9809,139.0959,138.9809,138.9904,7683.0
2023-07-26 13:45:00,144.97,145.1,144.93,145.0,6201.0,138.9713,139.0959,138.9329,139.0,6201.0
2023-07-26 13:50:00,145.0,145.31,144.88,145.27,11249.0,139.0,139.2972,138.885,139.2589,11249.0
2023-07-26 13:55:00,145.21,145.31,145.21,145.28,7804.0,139.2013,139.2972,139.2013,139.2684,7804.0
2023-07-26 14:00:00,145.26,145.77,145.17,145.71,5544.0,139.2493,139.7382,139.163,139.6806,5544.0
2023-07-26 14:05:00,145.72,145.78,145.61,145.61,7379.0,139.6902,139.7478,139.5848,139.5848,7379.0
2023-07-26 14:10:00,145.59,145.67,145.45,145.49,5006.0,139.5656,139.6423,139.4314,139.4698,5006.0
2023-07-26 14:15:00,145.49,145.68,145.45,145.68,2548.0,139.4698,139.6519,139.4314,139.6519,2548.0
2023-07-26 14:20:00,145.63,145.68,145.31,145.31,6857.0,139.604,139.6519,139.2972,139.2972,6857.0
2023-07-26 14:25:00,145.3,145.42,145.28,145.34,3564.0,139.2876,139.4026,139.2684,139.326,3564.0
2023-07-26 14:30:00,145.34,145.61,145.25,145.61,8187.0,139.326,139.5848,139.2397,139.5848,8187.0
2023-07-26 14:35:00,145.66,146.24,145.66,146.09,9142.0,139.6327,140.1887,139.6327,140.0449,9142.0
2023-07-26 14:40:00,146.11,146.44,146.09,146.29,18059.0,140.0641,140.3804,140.0449,140.2366,18059.0
2023-07-26 14:45:00,146.3,146.3,145.89,146.03,36134.0,140.2462,140.2462,139.8532,139.9874,36134.0
2023-07-26 14:50:00,146.03,146.05,145.92,146.05,12522.0,139.9874,140.0066,139.882,140.0066,12522.0
2023-07-26 14:55:00,146.0,146.12,145.89,145.98,12622.0,139.9586,140.0737,139.8532,139.9395,12622.0
2023-07-26 15:00:00,146.02,146.09,145.93,146.0,6371.0,139.9778,140.0449,139.8915,139.9586,6371.0
2023-07-26 15:05:00,146.0,146.0,145.25,145.27,13978.0,139.9586,139.9586,139.2397,139.2589,13978.0
2023-07-26 15:10:00,145.28,145.61,145.22,145.55,7956.0,139.2684,139.5848,139.2109,139.5273,7956.0
2023-07-26 15:15:00,145.56,145.59,145.15,145.37,11010.0,139.5369,139.5656,139.1438,139.3547,11010.0
2023-07-26 15:20:00,145.37,145.56,145.35,145.49,8806.0,139.3547,139.5369,139.3355,139.4698,8806.0
2023-07-26 15:25:00,145.48,145.63,145.44,145.53,9465.0,139.4602,139.604,139.4218,139.5081,9465.0
2023-07-26 15:30:00,145.56,145.64,145.41,145.64,13106.0,139.5369,139.6135,139.3931,139.6135,13106.0
2023-07-26 15:35:00,145.69,145.71,145.43,145.58,12011.0,139.6615,139.6806,139.4122,139.556,12011.0
2023-07-26 15:40:00,145.56,145.76,145.51,145.74,14936.0,139.5369,139.7286,139.4889,139.7094,14936.0
2023-07-26 15:45:00,145.74,145.81,145.57,145.57,28250.0,139.7094,139.7765,139.5464,139.5464,28250.0
2023-07-26 15:50:00,145.37,145.87,145.35,145.82,47274.0,139.3547,139.834,139.3355,139.7861,47274.0
2023-07-26 15:55:00,145.82,146.2,145.8,146.18,158344.0,139.7861,140.1504,139.7669,140.1312,158344.0
2023-07-27 09:30:00,146.94,147.2,146.59,147.0,10034.0,140.8598,141.109,140.5242,140.9173,10034.0
2023-07-27 09:35:00,147.03,147.18,146.78,146.89,12416.0,140.946,141.0898,140.7064,140.8118,12416.0
2023-07-27 09:40:00,146.78,146.89,146.21,146.22,9287.0,140.7064,140.8118,140.16,140.1695,9287.0
2023-07-27 09:45:00,146.37,146.37,146.16,146.32,4888.0,140.3133,140.3133,140.112,140.2654,4888.0
2023-07-27 09:50:00,146.37,146.75,146.37,146.65,5293.0,140.3133,140.6776,140.3133,140.5818,5293.0
2023-07-27 09:55:00,146.56,146.86,146.56,146.86,4900.0,140.4955,140.7831,140.4955,140.7831,4900.0
2023-07-27 10:00:00,146.9,146.98,146.58,146.66,12835.0,140.8214,140.8981,140.5146,140.5913,12835.0
2023-07-27 10:05:00,146.55,146.67,146.52,146.61,4348.0,140.4859,140.6009,140.4571,140.5434,4348.0
2023-07-27 10:10:00,146.61,146.67,146.37,146.37,6330.0,140.5434,140.6009,140.3133,140.3133,6330.0
2023-07-27 10:15:00,146.42,146.54,146.15,146.25,5424.0,140.3613,140.4763,140.1024,140.1983,5424.0
2023-07-27 10:20:00,146.25,146.3,146.06,146.2,8891.0,140.1983,140.2462,140.0162,140.1504,8891.0
2023-07-27 10:25:00,146.2,146.34,145.87,146.33,12626.0,140.1504,140.2846,139.834,140.275,12626.0
2023-07-27 10:30:00,146.38,146.82,146.35,146.81,23958.0,140.3229,140.7447,140.2942,140.7351,23958.0
2023-07-27 10:35:00,146.83,146.9,146.65,146.73,7599.0,140.7543,140.8214,140.5818,140.6584,7599.0
2023-07-27 10:40:00,146.73,146.93,146.73,146.86,8360.0,140.6584,140.8502,140.6584,140.7831,8360.0
2023-07-27 10:45:00,146.9,146.9,146.66,146.76,8712.0,140.8214,140.8214,140.5913,140.6872,8712.0
2023-07-27 10:50:00,146.72,146.76,146.52,146.58,7716.0,140.6489,140.6872,140.4571,140.5146,7716.0
2023-07-27 10:55:00,146.58,146.63,146.35,146.35,8125.0,140.5146,140.5626,140.2942,140.2942,8125.0
2023-07-27 11:00:00,146.36,146.53,146.3,146.53,11246.0,140.3038,140.4667,140.2462,140.4667,11246.0
2023-07-27 11:05:00,146.53,146.53,146.35,146.42,4550.0,140.4667,140.4667,140.2942,140.3613,4550.0
2023-07-27 11:10:00,146.42,146.48,146.31,146.31,4602.0,140.3613,140.4188,140.2558,140.2558,4602.0
2023-07-27 11:15:00,146.31,146.49,146.31,146.46,8674.0,140.2558,140.4284,140.2558,140.3996,8674.0
2023-07-27 11:20:00,146.46,146.63,146.44,146.62,5102.0,140.3996,140.5626,140.3804,140.553,5102.0
2023-07-27 11:25:00,146.62,146.62,146.4,146.44,7890.0,140.553,140.553,140.3421,140.3804,7890.0
2023-07-27 11:30:00,146.49,146.53,146.36,146.45,5489.0,140.4284,140.4667,140.3038,140.39,5489.0
2023-07-27 11:35:00,146.5,146.55,146.37,146.51,5539.0,140.438,140.4859,140.3133,140.4475,5539.0
2023-07-27 11:40:00,146.47,146.55,146.46,146.47,2695.0,140.4092,140.4859,140.3996,140.4092,2695.0
2023-07-27 11:45:00,146.47,146.5,146.36,146.38,5704.0,140.4092,140.438,140.3038,140.3229,5704.0
2023-07-27 11:50:00,146.37,146.51,146.37,146.46,10423.0,140.3133,140.4475,140.3133,140.3996,10423.0
2023-07-27 11:55:00,146.47,146.52,146.37,146.52,5628.0,140.4092,140.4571,140.3133,140.4571,5628.0
2023-07-27 12:00:00,146.56,146.73,146.51,146.7,5460.0,140.4955,140.6584,140.4475,140.6297,5460.0
2023-07-27 12:05:00,146.73,146.95,146.72,146.93,7369.0,140.6584,140.8693,140.6489,140.8502,7369.0
2023-07-27 12:10:00,146.93,146.93,146.59,146.59,7981.0,140.8502,140.8502,140.5242,140.5242,7981.0
2023-07-27 12:15:00,146.6,146.6,146.39,146.5,4932.0,140.5338,140.5338,140.3325,140.438,4932.0
2023-07-27 12:20:00,146.48,146.65,146.48,146.59,5118.0,140.4188,140.5818,140.4188,140.5242,5118.0
2023-07-27 12:25:00,146.59,146.65,146.55,146.59,6528.0,140.5242,140.5818,140.4859,140.5242,6528.0
2023-07-27 12:30:00,146.66,146.7,146.57,146.57,5693.0,140.5913,140.6297,140.5051,140.5051,5693.0
2023-07-27 12:35:00,146.6,146.65,146.47,146.47,4972.0,140.5338,140.5818,140.4092,140.4092,4972.0
2023-07-27 12:40:00,146.52,146.54,146.42,146.47,4342.0,140.4571,140.4763,140.3613,140.4092,4342.0
2023-07-27 12:45:00,146.47,146.7,146.46,146.69,6768.0,140.4092,140.6297,140.3996,140.6201,6768.0
2023-07-27 12:50:00,146.69,146.69,146.49,146.49,3711.0,140.6201,140.6201,140.4284,140.4284,3711.0
2023-07-27 12:55:00,146.5,146.59,146.36,146.51,5464.0,140.438,140.5242,140.3038,140.4475,5464.0
2023-07-27 13:00:00,146.53,146.59,146.49,146.51,11999.0,140.4667,140.5242,140.4284,140.4475,11999.0
2023-07-27 13:05:00,146.49,146.52,146.16,146.51,10372.0,140.4284,140.4571,140.112,140.4475,10372.0
2023-07-27 13:10:00,146.5,146.51,146.29,146.36,4330.0,140.438,140.4475,140.2366,140.3038,4330.0
2023-07-27 13:15:00,146.36,146.36,145.96,145.96,7391.0,140.3038,140.3038,139.9203,139.9203,7391.0
2023-07-27 13:20:00,145.86,146.09,145.79,146.06,2511.0,139.8244,140.0449,139.7573,140.0162,2511.0
2023-07-27 13:25:00,146.02,146.04,145.89,145.89,3540.0,139.9778,139.997,139.8532,139.8532,3540.0
2023-07-27 13:30:00,145.85,145.9,145.78,145.9,4492.0,139.8149,139.8628,139.7478,139.8628,4492.0
2023-07-27 13:35:00,145.93,146.15,145.87,146.03,9080.0,139.8915,140.1024,139.834,139.9874,9080.0
2023-07-27 13:40:00,145.98,146.09,145.97,146.03,4234.0,139.9395,140.0449,139.9299,139.9874,4234.0
2023-07-27 13:45:00,146.02,146.02,145.91,146.0,3423.0,139.9778,139.9778,139.8724,139.9586,3423.0
2023-07-27 13:50:00,145.95,146.01,145.88,145.94,6646.0,139.9107,139.9682,139.8436,139.9011,6646.0
2023-07-27 13:55:00,145.92,145.98,145.88,145.9,3484.0,139.882,139.9395,139.8436,139.8628,3484.0
2023-07-27 14:00:00,145.88,145.88,145.68,145.71,4479.0,139.8436,139.8436,139.6519,139.6806,4479.0
2023-07-27 14:05:00,145.71,145.72,145.56,145.56,8591.0,139.6806,139.6902,139.5369,139.5369,8591.0
2023-07-27 14:10:00,145.57,145.57,145.14,145.23,7827.0,139.5464,139.5464,139.1342,139.2205,7827.0
2023-07-27 14:15:00,145.21,145.39,145.15,145.39,4076.0,139.2013,139.3739,139.1438,139.3739,4076.0
2023-07-27 14:20:00,145.39,145.39,145.21,145.22,9607.0,139.3739,139.3739,139.2013,139.2109,9607.0
2023-07-27 14:25:00,145.25,145.25,144.98,145.02,8113.0,139.2397,139.2397,138.9809,139.0192,8113.0
2023-07-27 14:30:00,145.03,145.21,144.99,145.17,5629.0,139.0288,139.2013,138.9904,139.163,5629.0
2023-07-27 14:35:00,145.12,145.16,145.0,145.03,7805.0,139.1151,139.1534,139.0,139.0288,7805.0
2023-07-27 14:40:00,145.03,145.15,144.91,144.91,10831.0,139.0288,139.1438,138.9138,138.9138,10831.0
2023-07-27 14:45:00,144.96,145.02,144.91,144.97,7566.0,138.9617,139.0192,138.9138,138.9713,7566.0
2023-07-27 14:50:00,144.93,145.0,144.87,144.9,5332.0,138.9329,139.0,138.8754,138.9042,5332.0
2023-07-27 14:55:00,144.89,144.9,144.64,144.64,8611.0,138.8946,138.9042,138.6549,138.6549,8611.0
2023-07-27 15:00:00,144.62,144.65,144.45,144.5,13375.0,138.6358,138.6645,138.4728,138.5207,13375.0
2023-07-27 15:05:00,144.52,144.68,144.49,144.68,9363.0,138.5399,138.6933,138.5111,138.6933,9363.0
2023-07-27 15:10:00,144.68,144.78,144.54,144.78,8993.0,138.6933,138.7891,138.5591,138.7891,8993.0
2023-07-27 15:15:00,144.77,144.77,144.61,144.74,7359.0,138.7795,138.7795,138.6262,138.7508,7359.0
2023-07-27 15:20:00,144.72,144.72,144.48,144.49,15985.0,138.7316,138.7316,138.5015,138.5111,15985.0
2023-07-27 15:25:00,144.48,144.59,144.46,144.51,9801.0,138.5015,138.607,138.4824,138.5303,9801.0
2023-07-27 15:30:00,144.52,144.69,144.5,144.55,17395.0,138.5399,138.7029,138.5207,138.5686,17395.0
2023-07-27 15:35:00,144.54,144.62,144.4,144.52,29416.0,138.5591,138.6358,138.4249,138.5399,29416.0
2023-07-27 15:40:00,144.5,144.62,144.38,144.46,22793.0,138.5207,138.6358,138.4057,138.4824,22793.0
2023-07-27 15:45:00,144.47,144.48,144.22,144.33,41959.0,138.492,138.5015,138.2523,138.3578,41959.0
2023-07-27 15:50:00,144.34,144.69,144.25,144.57,57725.0,138.3673,138.7029,138.2811,138.5878,57725.0
2023-07-27 15:55:00,144.58,144.91,144.46,144.79,118990.0,138.5974,138.9138,138.4824,138.7987,118990.0
2023-07-28 09:30:00,146.43,146.98,146.16,146.43,14585.0,140.3709,140.8981,140.112,140.3709,14585.0
2023-07-28 09:35:00,146.44,146.97,146.3,146.97,4894.0,140.3804,140.8885,140.2462,140.8885,4894.0
2023-07-28 09:40:00,146.87,146.88,146.59,146.75,11398.0,140.7926,140.8022,140.5242,140.6776,11398.0
2023-07-28 09:45:00,146.75,146.96,146.47,146.79,54967.0,140.6776,140.8789,140.4092,140.716,54967.0
2023-07-28 09:50:00,146.79,146.88,146.5,146.69,7533.0,140.716,140.8022,140.438,140.6201,7533.0
2023-07-28 09:55:00,146.68,146.74,146.6,146.67,4997.0,140.6105,140.668,140.5338,140.6009,4997.0
2023-07-28 10:00:00,146.66,146.7,146.43,146.44,28865.0,140.5913,140.6297,140.3709,140.3804,28865.0
2023-07-28 10:05:00,146.39,146.44,146.16,146.19,7905.0,140.3325,140.3804,140.112,140.1408,7905.0
2023-07-28 10:10:00,146.19,146.57,146.09,146.51,30927.0,140.1408,140.5051,140.0449,140.4475,30927.0
2023-07-28 10:15:00,146.52,146.54,146.16,146.21,6566.0,140.4571,140.4763,140.112,140.16,6566.0
2023-07-28 10:20:00,146.19,146.33,146.16,146.17,5256.0,140.1408,140.275,140.112,140.1216,5256.0
2023-07-28 10:25:00,146.17,146.21,145.76,145.91,8165.0,140.1216,140.16,139.7286,139.8724,8165.0
2023-07-28 10:30:00,145.92,145.99,145.72,145.77,7101.0,139.882,139.9491,139.6902,139.7382,7101.0
2023-07-28 10:35:00,145.76,145.76,145.49,145.55,9934.0,139.7286,139.7286,139.4698,139.5273,9934.0
2023-07-28 10:40:00,145.55,145.85,145.55,145.79,7105.0,139.5273,139.8149,139.5273,139.7573,7105.0
2023-07-28 10:45:00,145.8,146.01,145.78,146.01,6249.0,139.7669,139.9682,139.7478,139.9682,6249.0
2023-07-28 10:50:00,146.01,146.08,145.92,145.92,11062.0,139.9682,140.0353,139.882,139.882,11062.0
2023-07-28 10:55:00,145.94,146.01,145.85,145.91,4897.0,139.9011,139.9682,139.8149,139.8724,4897.0
2023-07-28 11:00:00,145.91,145.93,145.8,145.88,4809.0,139.8724,139.8915,139.7669,139.8436,4809.0
2023-07-28 11:05:00,145.93,145.96,145.79,145.83,6705.0,139.8915,139.9203,139.7573,139.7957,6705.0
2023-07-28 11:10:00,145.83,145.84,145.68,145.83,5031.0,139.7957,139.8053,139.6519,139.7957,5031.0
2023-07-28 11:15:00,145.84,145.88,145.75,145.78,6398.0,139.8053,139.8436,139.719,139.7478,6398.0
2023-07-28 11:20:00,145.81,145.86,145.7,145.7,4867.0,139.7765,139.8244,139.6711,139.6711,4867.0
2023-07-28 11:25:00,145.75,145.86,145.71,145.72,3700.0,139.719,139.8244,139.6806,139.6902,3700.0
2023-07-28 11:30:00,145.73,145.87,145.71,145.79,3803.0,139.6998,139.834,139.6806,139.7573,3803.0
2023-07-28 11:35:00,145.75,145.88,145.75,145.78,3515.0,139.719,139.8436,139.719,139.7478,3515.0
2023-07-28 11:40:00,145.83,145.83,145.67,145.78,3409.0,139.7957,139.7957,139.6423,139.7478,3409.0
2023-07-28 11:45:00,145.8,145.81,145.59,145.59,2224.0,139.7669,139.7765,139.5656,139.5656,2224.0
2023-07-28 11:50:00,145.62,145.67,145.54,145.62,3121.0,139.5944,139.6423,139.5177,139.5944,3121.0
2023-07-28 11:55:00,145.59,145.6,145.49,145.49,2338.0,139.5656,139.5752,139.4698,139.4698,2338.0
2023-07-28 12:00:00,145.46,145.47,145.11,145.26,3291.0,139.441,139.4506,139.1055,139.2493,3291.0
2023-07-28 12:05:00,145.24,145.35,145.17,145.29,6594.0,139.2301,139.3355,139.163,139.278,6594.0
2023-07-28 12:10:00,145.28,145.39,145.28,145.36,5907.0,139.2684,139.3739,139.2684,139.3451,5907.0
2023-07-28 12:15:00,145.37,145.57,145.34,145.34,5919.0,139.3547,139.5464,139.326,139.326,5919.0
2023-07-28 12:20:00,145.36,145.39,145.27,145.27,5859.0,139.3451,139.3739,139.2589,139.2589,5859.0
2023-07-28 12:25:00,145.3,145.32,145.23,145.24,4518.0,139.2876,139.3068,139.2205,139.2301,4518.0
2023-07-28 12:30:00,145.25,145.38,145.22,145.38,3054.0,139.2397,139.3643,139.2109,139.3643,3054.0
2023-07-28 12:35:00,145.44,145.52,145.27,145.27,5731.0,139.4218,139.4985,139.2589,139.2589,5731.0
2023-07-28 12:40:00,145.28,145.5,145.2,145.49,8134.0,139.2684,139.4793,139.1918,139.4698,8134.0
2023-07-28 12:45:00,145.46,145.49,145.36,145.45,3230.0,139.441,139.4698,139.3451,139.4314,3230.0
2023-07-28 12:50:00,145.43,145.5,145.36,145.5,4266.0,139.4122,139.4793,139.3451,139.4793,4266.0
2023-07-28 12:55:00,145.53,145.56,145.48,145.55,4382.0,139.5081,139.5369,139.4602,139.5273,4382.0
2023-07-28 13:00:00,145.54,145.56,145.34,145.38,4801.0,139.5177,139.5369,139.326,139.3643,4801.0
2023-07-28 13:05:00,145.37,145.43,145.15,145.19,3452.0,139.3547,139.4122,139.1438,139.1822,3452.0
2023-07-28 13:10:00,145.15,145.24,145.12,145.16,4759.0,139.1438,139.2301,139.1151,139.1534,4759.0
2023-07-28 13:15:00,145.21,145.29,145.15,145.15,3804.0,139.2013,139.278,139.1438,139.1438,3804.0
2023-07-28 13:20:00,145.17,145.17,144.96,145.09,3423.0,139.163,139.163,138.9617,139.0863,3423.0
2023-07-28 13:25:00,145.07,145.07,145.01,145.02,1801.0,139.0671,139.0671,139.0096,139.0192,1801.0
2023-07-28 13:30:00,145.0,145.03,144.9,145.0,5848.0,139.0,139.0288,138.9042,139.0,5848.0
2023-07-28 13:35:00,144.97,144.99,144.8,144.99,6175.0,138.9713,138.9904,138.8083,138.9904,6175.0
2023-07-28 13:40:00,144.99,145.01,144.81,144.89,3219.0,138.9904,139.0096,138.8179,138.8946,3219.0
2023-07-28 13:45:00,144.91,144.91,144.7,144.75,3838.0,138.9138,138.9138,138.7124,138.7604,3838.0
2023-07-28 13:50:00,144.74,144.88,144.67,144.88,5317.0,138.7508,138.885,138.6837,138.885,5317.0
2023-07-28 13:55:00,144.88,145.02,144.88,145.02,51131.0,138.885,139.0192,138.885,139.0192,51131.0
2023-07-28 14:00:00,144.97,145.38,144.97,145.37,12287.0,138.9713,139.3643,138.9713,139.3547,12287.0
2023-07-28 14:05:00,145.38,145.48,145.34,145.41,4871.0,139.3643,139.4602,139.326,139.3931,4871.0
2023-07-28 14:10:00,145.45,145.5,145.41,145.47,3059.0,139.4314,139.4793,139.3931,139.4506,3059.0
2023-07-28 14:15:00,145.52,145.53,145.35,145.42,7385.0,139.4985,139.5081,139.3355,139.4026,7385.0
2023-07-28 14:20:00,145.38,145.45,145.31,145.32,3760.0,139.3643,139.4314,139.2972,139.3068,3760.0
2023-07-28 14:25:00,145.31,145.34,145.24,145.33,3107.0,139.2972,139.326,139.2301,139.3164,3107.0
2023-07-28 14:30:00,145.38,145.44,145.32,145.38,4909.0,139.3643,139.4218,139.3068,139.3643,4909.0
2023-07-28 14:35:00,145.36,145.36,145.17,145.17,3029.0,139.3451,139.3451,139.163,139.163,3029.0
2023-07-28 14:40:00,145.15,145.31,145.15,145.31,2290.0,139.1438,139.2972,139.1438,139.2972,2290.0
2023-07-28 14:45:00,145.33,145.33,145.28,145.31,2223.0,139.3164,139.3164,139.2684,139.2972,2223.0
2023-07-28 14:50:00,145.31,145.41,145.29,145.4,4727.0,139.2972,139.3931,139.278,139.3835,4727.0
2023-07-28 14:55:00,145.39,145.4,145.31,145.38,6747.0,139.3739,139.3835,139.2972,139.3643,6747.0
2023-07-28 15:00:00,145.45,145.47,145.38,145.47,5381.0,139.4314,139.4506,139.3643,139.4506,5381.0
2023-07-28 15:05:00,145.44,145.5,145.36,145.38,8392.0,139.4218,139.4793,139.3451,139.3643,8392.0
2023-07-28 15:10:00,145.38,145.44,145.35,145.36,7948.0,139.3643,139.4218,139.3355,139.3451,7948.0
2023-07-28 15:15:00,145.37,145.44,145.37,145.38,6436.0,139.3547,139.4218,139.3547,139.3643,6436.0
2023-07-28 15:20:00,145.4,145.42,145.21,145.27,9310.0,139.3835,139.4026,139.2013,139.2589,9310.0
2023-07-28 15:25:00,145.27,145.27,145.16,145.18,11279.0,139.2589,139.2589,139.1534,139.1726,11279.0
2023-07-28 15:30:00,145.16,145.23,145.12,145.2,9909.0,139.1534,139.2205,139.1151,139.1918,9909.0
2023-07-28 15:35:00,145.22,145.29,145.07,145.17,12150.0,139.2109,139.278,139.0671,139.163,12150.0
2023-07-28 15:40:00,145.14,145.16,145.05,145.13,11005.0,139.1342,139.1534,139.048,139.1246,11005.0
2023-07-28 15:45:00,145.09,145.27,145.07,145.15,25449.0,139.0863,139.2589,139.0671,139.1438,25449.0
2023-07-28 15:50:00,145.13,145.44,145.06,145.42,42412.0,139.1246,139.4218,139.0575,139.4026,42412.0
2023-07-28 15:55:00,145.42,145.5,145.28,145.42,125198.0,139.4026,139.4793,139.2684,139.4026,125198.0
2023-07-31 09:30:00,145.75,145.75,144.63,145.23,14184.0,139.719,139.719,138.6453,139.2205,14184.0
2023-07-31 09:35:00,145.03,145.05,144.26,144.62,7489.0,139.0288,139.048,138.2906,138.6358,7489.0
2023-07-31 09:40:00,144.91,145.06,144.36,144.78,2426.0,138.9138,139.0575,138.3865,138.7891,2426.0
2023-07-31 09:45:00,145.0,145.34,144.83,145.34,1400.0,139.0,139.326,138.8371,139.326,1400.0
2023-07-31 09:50:00,145.46,145.46,145.06,145.06,4153.0,139.441,139.441,139.0575,139.0575,4153.0
2023-07-31 09:55:00,145.09,145.09,144.62,144.85,7110.0,139.0863,139.0863,138.6358,138.8562,7110.0
2023-07-31 10:00:00,144.89,144.89,144.44,144.52,28304.0,138.8946,138.8946,138.4632,138.5399,28304.0
2023-07-31 10:05:00,144.52,144.66,144.48,144.62,12967.0,138.5399,138.6741,138.5015,138.6358,12967.0
2023-07-31 10:10:00,144.58,144.85,144.58,144.85,4878.0,138.5974,138.8562,138.5974,138.8562,4878.0
2023-07-31 10:15:00,144.88,144.96,144.64,144.64,9040.0,138.885,138.9617,138.6549,138.6549,9040.0
2023-07-31 10:20:00,144.61,144.68,144.51,144.51,3365.0,138.6262,138.6933,138.5303,138.5303,3365.0
2023-07-31 10:25:00,144.55,144.55,144.36,144.37,5846.0,138.5686,138.5686,138.3865,138.3961,5846.0
2023-07-31 10:30:00,144.38,144.38,144.14,144.23,4048.0,138.4057,138.4057,138.1756,138.2619,4048.0
2023-07-31 10:35:00,144.26,144.33,144.11,144.11,4241.0,138.2906,138.3578,138.1469,138.1469,4241.0
2023-07-31 10:40:00,144.11,144.14,144.01,144.06,7304.0,138.1469,138.1756,138.051,138.0989,7304.0
2023-07-31 10:45:00,144.07,144.07,143.61,143.77,7455.0,138.1085,138.1085,137.6675,137.8209,7455.0
2023-07-31 10:50:00,143.7,143.84,143.64,143.78,2506.0,137.7538,137.888,137.6963,137.8305,2506.0
2023-07-31 10:55:00,143.75,143.86,143.69,143.69,4929.0,137.8018,137.9072,137.7442,137.7442,4929.0
2023-07-31 11:00:00,143.77,143.88,143.75,143.75,3400.0,137.8209,137.9264,137.8018,137.8018,3400.0
2023-07-31 11:05:00,143.74,143.89,143.69,143.83,3159.0,137.7922,137.936,137.7442,137.8784,3159.0
2023-07-31 11:10:00,143.85,143.86,143.65,143.66,5440.0,137.8976,137.9072,137.7059,137.7155,5440.0
2023-07-31 11:15:00,143.65,143.65,143.45,143.58,4067.0,137.7059,137.7059,137.5142,137.6388,4067.0
2023-07-31 11:20:00,143.63,143.64,143.4,143.56,4415.0,137.6867,137.6963,137.4662,137.6196,4415.0
2023-07-31 11:25:00,143.52,143.52,143.38,143.44,7179.0,137.5813,137.5813,137.4471,137.5046,7179.0
2023-07-31 11:30:00,143.46,143.5,143.26,143.47,7101.0,137.5238,137.5621,137.332,137.5333,7101.0
2023-07-31 11:35:00,143.49,143.59,143.43,143.5,5545.0,137.5525,137.6484,137.495,137.5621,5545.0
2023-07-31 11:40:00,143.48,143.61,143.39,143.61,3010.0,137.5429,137.6675,137.4566,137.6675,3010.0
2023-07-31 11:45:00,143.64,143.67,143.37,143.37,3671.0,137.6963,137.7251,137.4375,137.4375,3671.0
2023-07-31 11:50:00,143.34,143.36,143.21,143.31,4879.0,137.4087,137.4279,137.2841,137.38,4879.0
2023-07-31 11:55:00,143.33,143.49,143.33,143.49,3941.0,137.3991,137.5525,137.3991,137.5525,3941.0
2023-07-31 12:00:00,143.5,143.64,143.43,143.62,6456.0,137.5621,137.6963,137.495,137.6771,6456.0
2023-07-31 12:05:00,143.58,143.59,143.42,143.44,3553.0,137.6388,137.6484,137.4854,137.5046,3553.0
2023-07-31 12:10:00,143.42,143.46,143.34,143.46,6480.0,137.4854,137.5238,137.4087,137.5238,6480.0
2023-07-31 12:15:00,143.46,143.46,143.34,143.46,5058.0,137.5238,137.5238,137.4087,137.5238,5058.0
2023-07-31 12:20:00,143.44,143.57,143.4,143.53,5956.0,137.5046,137.6292,137.4662,137.5909,5956.0
2023-07-31 12:25:00,143.53,143.54,143.34,143.36,7674.0,137.5909,137.6004,137.4087,137.4279,7674.0
2023-07-31 12:30:00,143.36,143.41,143.29,143.39,5814.0,137.4279,137.4758,137.3608,137.4566,5814.0
2023-07-31 12:35:00,143.35,143.39,143.31,143.31,6361.0,137.4183,137.4566,137.38,137.38,6361.0
2023-07-31 12:40:00,143.34,143.44,143.23,143.44,12558.0,137.4087,137.5046,137.3033,137.5046,12558.0
2023-07-31 12:45:00,143.41,143.5,143.3,143.5,3137.0,137.4758,137.5621,137.3704,137.5621,3137.0
2023-07-31 12:50:00,143.5,143.54,143.36,143.43,4426.0,137.5621,137.6004,137.4279,137.495,4426.0
2023-07-31 12:55:00,143.43,143.47,143.35,143.47,2938.0,137.495,137.5333,137.4183,137.5333,2938.0
2023-07-31 13:00:00,143.51,143.52,143.36,143.37,3251.0,137.5717,137.5813,137.4279,137.4375,3251.0
2023-07-31 13:05:00,143.38,143.55,143.38,143.55,2153.0,137.4471,137.61,137.4471,137.61,2153.0
2023-07-31 13:10:00,143.49,143.57,143.47,143.51,2501.0,137.5525,137.6292,137.5333,137.5717,2501.0
2023-07-31 13:15:00,143.47,143.47,143.25,143.25,3841.0,137.5333,137.5333,137.3224,137.3224,3841.0
2023-07-31 13:20:00,143.25,143.35,143.24,143.34,1600.0,137.3224,137.4183,137.3129,137.4087,1600.0
2023-07-31 13:25:00,143.3,143.3,143.21,143.24,3783.0,137.3704,137.3704,137.2841,137.3129,3783.0
2023-07-31 13:30:00,143.22,143.34,143.21,143.31,2810.0,137.2937,137.4087,137.2841,137.38,2810.0
2023-07-31 13:35:00,143.32,143.33,143.18,143.19,2930.0,137.3895,137.3991,137.2553,137.2649,2930.0
2023-07-31 13:40:00,143.17,143.27,143.15,143.23,4694.0,137.2458,137.3416,137.2266,137.3033,4694.0
2023-07-31 13:45:00,143.23,143.27,143.13,143.13,4602.0,137.3033,137.3416,137.2074,137.2074,4602.0
2023-07-31 13:50:00,143.2,143.23,143.04,143.1,6638.0,137.2745,137.3033,137.1211,137.1786,6638.0
2023-07-31 13:55:00,143.15,143.28,143.14,143.25,4412.0,137.2266,137.3512,137.217,137.3224,4412.0
2023-07-31 14:00:00,143.28,143.44,143.24,143.4,7951.0,137.3512,137.5046,137.3129,137.4662,7951.0
2023-07-31 14:05:00,143.41,143.54,143.26,143.26,6246.0,137.4758,137.6004,137.332,137.332,6246.0
2023-07-31 14:10:00,143.25,143.32,143.1,143.12,6938.0,137.3224,137.3895,137.1786,137.1978,6938.0
2023-07-31 14:15:00,143.12,143.2,143.04,143.05,5473.0,137.1978,137.2745,137.1211,137.1307,5473.0
2023-07-31 14:20:00,143.06,143.13,142.86,142.99,33427.0,137.1403,137.2074,136.9486,137.0732,33427.0
2023-07-31 14:25:00,143.03,143.18,143.03,143.08,4843.0,137.1115,137.2553,137.1115,137.1595,4843.0
2023-07-31 14:30:00,143.05,143.16,143.05,143.12,11266.0,137.1307,137.2362,137.1307,137.1978,11266.0
2023-07-31 14:35:00,143.09,143.23,143.06,143.06,7582.0,137.1691,137.3033,137.1403,137.1403,7582.0
2023-07-31 14:40:00,143.1,143.19,143.07,143.07,6081.0,137.1786,137.2649,137.1499,137.1499,6081.0
2023-07-31 14:45:00,143.06,143.08,142.96,143.05,8941.0,137.1403,137.1595,137.0444,137.1307,8941.0
2023-07-31 14:50:00,143.06,143.1,142.98,143.01,7118.0,137.1403,137.1786,137.0636,137.0924,7118.0
2023-07-31 14:55:00,143.0,143.16,143.0,143.09,5687.0,137.0828,137.2362,137.0828,137.1691,5687.0
2023-07-31 15:00:00,143.09,143.1,142.96,143.0,9011.0,137.1691,137.1786,137.0444,137.0828,9011.0
2023-07-31 15:05:00,142.97,143.01,142.93,142.96,5319.0,137.054,137.0924,137.0157,137.0444,5319.0
2023-07-31 15:10:00,142.94,143.01,142.91,142.93,6365.0,137.0253,137.0924,136.9965,137.0157,6365.0
2023-07-31 15:15:00,142.92,142.94,142.83,142.87,6247.0,137.0061,137.0253,136.9198,136.9582,6247.0
2023-07-31 15:20:00,142.87,143.1,142.86,142.93,23188.0,136.9582,137.1786,136.9486,137.0157,23188.0
2023-07-31 15:25:00,142.94,143.34,142.91,143.34,9378.0,137.0253,137.4087,136.9965,137.4087,9378.0
2023-07-31 15:30:00,143.39,143.64,143.35,143.61,17370.0,137.4566,137.6963,137.4183,137.6675,17370.0
2023-07-31 15:35:00,143.62,143.63,143.18,143.28,14092.0,137.6771,137.6867,137.2553,137.3512,14092.0
2023-07-31 15:40:00,143.28,143.5,143.27,143.47,28838.0,137.3512,137.5621,137.3416,137.5333,28838.0
2023-07-31 15:45:00,143.47,143.69,143.44,143.69,32997.0,137.5333,137.7442,137.5046,137.7442,32997.0
2023-07-31 15:50:00,143.64,143.68,143.25,143.3,49105.0,137.6963,137.7346,137.3224,137.3704,49105.0
2023-07-31 15:55:00,143.29,143.92,143.29,143.9,204896.0,137.3608,137.9647,137.3608,137.9455,204896.0
2023-08-01 09:30:00,143.33,143.97,142.98,143.83,13128.0,137.3991,138.0126,137.0636,137.8784,13128.0
2023-08-01 09:35:00,144.09,144.49,144.0,144.49,2060.0,138.1277,138.5111,138.0414,138.5111,2060.0
2023-08-01 09:40:00,144.6,144.6,144.09,144.29,7062.0,138.6166,138.6166,138.1277,138.3194,7062.0
2023-08-01 09:45:00,144.28,144.5,144.03,144.5,4400.0,138.3098,138.5207,138.0702,138.5207,4400.0
2023-08-01 09:50:00,144.31,144.92,144.31,144.92,4958.0,138.3386,138.9233,138.3386,138.9233,4958.0
2023-08-01 09:55:00,144.87,145.06,144.73,145.03,5676.0,138.8754,139.0575,138.7412,139.0288,5676.0
2023-08-01 10:00:00,145.01,145.26,144.98,145.03,5033.0,139.0096,139.2493,138.9809,139.0288,5033.0
2023-08-01 10:05:00,144.94,145.32,144.93,145.08,6356.0,138.9425,139.3068,138.9329,139.0767,6356.0
2023-08-01 10:10:00,145.13,145.23,144.97,144.97,3600.0,139.1246,139.2205,138.9713,138.9713,3600.0
2023-08-01 10:15:00,144.97,145.16,144.89,145.11,22293.0,138.9713,139.1534,138.8946,139.1055,22293.0
2023-08-01 10:20:00,145.02,145.04,144.62,144.62,7861.0,139.0192,139.0384,138.6358,138.6358,7861.0
2023-08-01 10:25:00,144.68,144.71,144.54,144.56,13653.0,138.6933,138.722,138.5591,138.5782,13653.0
2023-08-01 10:30:00,144.56,145.0,144.52,145.0,19803.0,138.5782,139.0,138.5399,139.0,19803.0
2023-08-01 10:35:00,145.08,145.08,144.74,144.89,11507.0,139.0767,139.0767,138.7508,138.8946,11507.0
2023-08-01 10:40:00,144.88,144.98,144.51,144.59,10209.0,138.885,138.9809,138.5303,138.607,10209.0
2023-08-01 10:45:00,144.59,144.76,144.58,144.66,36681.0,138.607,138.77,138.5974,138.6741,36681.0
2023-08-01 10:50:00,144.67,144.76,144.51,144.58,13502.0,138.6837,138.77,138.5303,138.5974,13502.0
2023-08-01 10:55:00,144.62,144.68,144.53,144.53,7861.0,138.6358,138.6933,138.5495,138.5495,7861.0
2023-08-01 11:00:00,144.48,144.69,144.42,144.44,9650.0,138.5015,138.7029,138.444,138.4632,9650.0
2023-08-01 11:05:00,144.4,144.64,144.4,144.64,6317.0,138.4249,138.6549,138.4249,138.6549,6317.0
2023-08-01 11:10:00,144.62,144.67,144.39,144.4,8736.0,138.6358,138.6837,138.4153,138.4249,8736.0
2023-08-01 11:15:00,144.24,144.33,144.02,144.26,8571.0,138.2715,138.3578,138.0606,138.2906,8571.0
2023-08-01 11:20:00,144.31,144.43,144.13,144.21,17547.0,138.3386,138.4536,138.166,138.2427,17547.0
2023-08-01 11:25:00,144.21,144.4,144.18,144.35,14831.0,138.2427,138.4249,138.214,138.3769,14831.0
2023-08-01 11:30:00,144.36,144.44,144.28,144.38,8143.0,138.3865,138.4632,138.3098,138.4057,8143.0
2023-08-01 11:35:00,144.32,144.38,144.29,144.38,8073.0,138.3482,138.4057,138.3194,138.4057,8073.0
2023-08-01 11:40:00,144.37,144.37,144.18,144.2,2301.0,138.3961,138.3961,138.214,138.2331,2301.0
2023-08-01 11:45:00,144.17,144.21,144.03,144.16,9781.0,138.2044,138.2427,138.0702,138.1948,9781.0
2023-08-01 11:50:00,144.15,144.17,144.06,144.15,4651.0,138.1852,138.2044,138.0989,138.1852,4651.0
2023-08-01 11:55:00,144.12,144.19,144.06,144.19,5348.0,138.1564,138.2235,138.0989,138.2235,5348.0
2023-08-01 12:00:00,144.28,144.3,144.22,144.22,2104.0,138.3098,138.329,138.2523,138.2523,2104.0
2023-08-01 12:05:00,144.27,144.33,144.25,144.33,2400.0,138.3002,138.3578,138.2811,138.3578,2400.0
2023-08-01 12:10:00,144.32,144.33,144.25,144.29,5371.0,138.3482,138.3578,138.2811,138.3194,5371.0
2023-08-01 12:15:00,144.29,144.29,144.23,144.26,2113.0,138.3194,138.3194,138.2619,138.2906,2113.0
2023-08-01 12:20:00,144.23,144.31,144.17,144.23,3061.0,138.2619,138.3386,138.2044,138.2619,3061.0
2023-08-01 12:25:00,144.27,144.3,144.18,144.3,5755.0,138.3002,138.329,138.214,138.329,5755.0
2023-08-01 12:30:00,144.3,144.44,144.22,144.44,5328.0,138.329,138.4632,138.2523,138.4632,5328.0
2023-08-01 12:35:00,144.5,144.51,144.42,144.42,3140.0,138.5207,138.5303,138.444,138.444,3140.0
2023-08-01 12:40:00,144.47,144.48,144.43,144.47,3791.0,138.492,138.5015,138.4536,138.492,3791.0
2023-08-01 12:45:00,144.46,144.92,144.35,144.89,990770.0,138.4824,138.9233,138.3769,138.8946,990770.0
2023-08-01 12:50:00,144.85,145.36,144.78,145.3,8937.0,138.8562,139.3451,138.7891,139.2876,8937.0
2023-08-01 12:55:00,145.32,146.2,145.16,145.92,53855.0,139.3068,140.1504,139.1534,139.882,53855.0
2023-08-01 13:00:00,145.93,146.35,145.91,146.32,14760.0,139.8915,140.2942,139.8724,140.2654,14760.0
2023-08-01 13:05:00,146.31,146.39,145.89,145.9,9223.0,140.2558,140.3325,139.8532,139.8628,9223.0
2023-08-01 13:10:00,145.92,145.92,145.64,145.86,9723.0,139.882,139.882,139.6135,139.8244,9723.0
2023-08-01 13:15:00,145.9,146.06,145.79,145.85,6850.0,139.8628,140.0162,139.7573,139.8149,6850.0
2023-08-01 13:20:00,145.85,145.85,145.7,145.81,6173.0,139.8149,139.8149,139.6711,139.7765,6173.0
2023-08-01 13:25:00,145.87,146.0,145.74,145.91,10836.0,139.834,139.9586,139.7094,139.8724,10836.0
2023-08-01 13:30:00,145.91,145.93,145.77,145.82,4112.0,139.8724,139.8915,139.7382,139.7861,4112.0
2023-08-01 13:35:00,145.79,146.01,145.75,145.91,8823.0,139.7573,139.9682,139.719,139.8724,8823.0
2023-08-01 13:40:00,145.81,145.96,145.81,145.96,3069.0,139.7765,139.9203,139.7765,139.9203,3069.0
2023-08-01 13:45:00,145.96,146.01,145.86,145.96,22565.0,139.9203,139.9682,139.8244,139.9203,22565.0
2023-08-01 13:50:00,145.97,146.01,145.95,145.99,4265.0,139.9299,139.9682,139.9107,139.9491,4265.0
2023-08-01 13:55:00,146.0,146.16,145.92,146.13,6807.0,139.9586,140.112,139.882,140.0833,6807.0
2023-08-01 14:00:00,146.15,146.16,146.02,146.05,7644.0,140.1024,140.112,139.9778,140.0066,7644.0
2023-08-01 14:05:00,146.04,146.04,145.72,145.73,6882.0,139.997,139.997,139.6902,139.6998,6882.0
2023-08-01 14:10:00,145.72,145.76,145.56,145.67,11910.0,139.6902,139.7286,139.5369,139.6423,11910.0
2023-08-01 14:15:00,145.67,145.8,145.6,145.76,11515.0,139.6423,139.7669,139.5752,139.7286,11515.0
2023-08-01 14:20:00,145.78,145.8,145.58,145.72,8994.0,139.7478,139.7669,139.556,139.6902,8994.0
2023-08-01 14:25:00,145.7,145.73,145.58,145.69,9261.0,139.6711,139.6998,139.556,139.6615,9261.0
2023-08-01 14:30:00,145.7,145.75,145.63,145.69,4866.0,139.6711,139.719,139.604,139.6615,4866.0
2023-08-01 14:35:00,145.72,145.95,145.7,145.95,12924.0,139.6902,139.9107,139.6711,139.9107,12924.0
2023-08-01 14:40:00,145.95,146.04,145.89,145.92,23801.0,139.9107,139.997,139.8532,139.882,23801.0
2023-08-01 14:45:00,145.93,145.99,145.9,145.95,11200.0,139.8915,139.9491,139.8628,139.9107,11200.0
2023-08-01 14:50:00,145.97,145.97,145.85,145.91,10797.0,139.9299,139.9299,139.8149,139.8724,10797.0
2023-08-01 14:55:00,145.88,145.89,145.74,145.77,15011.0,139.8436,139.8532,139.7094,139.7382,15011.0
2023-08-01 15:00:00,145.76,145.77,145.69,145.7,9697.0,139.7286,139.7382,139.6615,139.6711,9697.0
2023-08-01 15:05:00,145.71,145.85,145.66,145.81,11495.0,139.6806,139.8149,139.6327,139.7765,11495.0
2023-08-01 15:10:00,145.81,145.97,145.81,145.9,10013.0,139.7765,139.9299,139.7765,139.8628,10013.0
2023-08-01 15:15:00,145.9,146.11,145.84,145.96,22430.0,139.8628,140.0641,139.8053,139.9203,22430.0
2023-08-01 15:20:00,145.88,145.93,145.75,145.83,15271.0,139.8436,139.8915,139.719,139.7957,15271.0
2023-08-01 15:25:00,145.83,145.85,145.78,145.78,20213.0,139.7957,139.8149,139.7478,139.7478,20213.0
2023-08-01 15:30:00,145.8,145.84,145.75,145.77,19794.0,139.7669,139.8053,139.719,139.7382,19794.0
2023-08-01 15:35:00,145.77,145.77,145.45,145.5,22082.0,139.7382,139.7382,139.4314,139.4793,22082.0
2023-08-01 15:40:00,145.5,145.71,145.49,145.67,24910.0,139.4793,139.6806,139.4698,139.6423,24910.0
2023-08-01 15:45:00,145.67,145.89,145.66,145.87,29765.0,139.6423,139.8532,139.6327,139.834,29765.0
2023-08-01 15:50:00,145.85,145.95,145.77,145.93,44029.0,139.8149,139.9107,139.7382,139.8915,44029.0
2023-08-01 15:55:00,145.93,145.93,145.48,145.55,114154.0,139.8915,139.8915,139.4602,139.5273,114154.0
2023-08-02 09:30:00,142.64,142.64,142.64,142.64,0.0,136.7377,136.7377,136.7377,136.7377,0.0
2023-08-02 09:35:00,143.0,143.34,142.37,143.07,54454.0,137.0828,137.4087,136.4789,137.1499,54454.0
2023-08-02 09:40:00,143.4,143.8,143.07,143.71,7305.0,137.4662,137.8497,137.1499,137.7634,7305.0
2023-08-02 09:45:00,143.52,143.52,143.26,143.28,7324.0,137.5813,137.5813,137.332,137.3512,7324.0
2023-08-02 09:50:00,143.27,143.37,142.89,143.04,12952.0,137.3416,137.4375,136.9773,137.1211,12952.0
2023-08-02 09:55:00,143.02,143.22,142.87,143.22,10815.0,137.102,137.2937,136.9582,137.2937,10815.0
2023-08-02 10:00:00,143.25,143.31,142.88,143.16,6536.0,137.3224,137.38,136.9678,137.2362,6536.0
2023-08-02 10:05:00,143.03,143.09,142.67,142.69,8904.0,137.1115,137.1691,136.7664,136.7856,8904.0
2023-08-02 10:10:00,142.69,143.02,142.68,142.99,13770.0,136.7856,137.102,136.776,137.0732,13770.0
2023-08-02 10:15:00,142.92,142.92,142.36,142.56,19645.0,137.0061,137.0061,136.4693,136.661,19645.0
2023-08-02 10:20:00,142.59,142.89,142.59,142.82,3047.0,136.6898,136.9773,136.6898,136.9102,3047.0
2023-08-02 10:25:00,142.78,142.96,142.74,142.76,5056.0,136.8719,137.0444,136.8335,136.8527,5056.0
2023-08-02 10:30:00,142.88,143.03,142.74,142.87,9979.0,136.9678,137.1115,136.8335,136.9582,9979.0
2023-08-02 10:35:00,142.86,142.98,142.69,142.69,4471.0,136.9486,137.0636,136.7856,136.7856,4471.0
2023-08-02 10:40:00,142.72,142.77,142.36,142.37,12513.0,136.8144,136.8623,136.4693,136.4789,12513.0
2023-08-02 10:45:00,142.36,142.36,141.8,141.86,15767.0,136.4693,136.4693,135.9324,135.99,15767.0
2023-08-02 10:50:00,141.91,142.0,141.76,141.85,6235.0,136.0379,136.1242,135.8941,135.9804,6235.0
2023-08-02 10:55:00,141.86,141.96,141.79,141.91,13689.0,135.99,136.0858,135.9229,136.0379,13689.0
2023-08-02 11:00:00,141.93,142.27,141.87,142.17,6944.0,136.0571,136.383,135.9995,136.2871,6944.0
2023-08-02 11:05:00,142.21,142.21,141.98,142.09,7000.0,136.3255,136.3255,136.105,136.2104,7000.0
2023-08-02 11:10:00,142.04,142.19,142.03,142.19,4246.0,136.1625,136.3063,136.1529,136.3063,4246.0
2023-08-02 11:15:00,142.16,142.16,142.02,142.03,4175.0,136.2775,136.2775,136.1433,136.1529,4175.0
2023-08-02 11:20:00,142.08,142.35,142.04,142.33,6685.0,136.2009,136.4597,136.1625,136.4405,6685.0
2023-08-02 11:25:00,142.38,142.64,142.37,142.64,4445.0,136.4884,136.7377,136.4789,136.7377,4445.0
2023-08-02 11:30:00,142.62,142.68,142.52,142.63,2911.0,136.7185,136.776,136.6226,136.7281,2911.0
2023-08-02 11:35:00,142.69,142.78,142.52,142.52,3137.0,136.7856,136.8719,136.6226,136.6226,3137.0
2023-08-02 11:40:00,142.48,142.5,142.22,142.31,5002.0,136.5843,136.6035,136.3351,136.4213,5002.0
2023-08-02 11:45:00,142.34,142.38,142.18,142.26,7306.0,136.4501,136.4884,136.2967,136.3734,7306.0
2023-08-02 11:50:00,142.31,142.41,142.21,142.27,7000.0,136.4213,136.5172,136.3255,136.383,7000.0
2023-08-02 11:55:00,142.23,142.29,142.07,142.07,3901.0,136.3446,136.4022,136.1913,136.1913,3901.0
2023-08-02 12:00:00,142.09,142.12,141.97,142.12,5168.0,136.2104,136.2392,136.0954,136.2392,5168.0
2023-08-02 12:05:00,142.1,142.13,141.94,141.96,8893.0,136.22,136.2488,136.0666,136.0858,8893.0
2023-08-02 12:10:00,141.96,142.07,141.84,142.02,8596.0,136.0858,136.1913,135.9708,136.1433,8596.0
2023-08-02 12:15:00,142.04,142.14,142.02,142.1,16377.0,136.1625,136.2584,136.1433,136.22,16377.0
2023-08-02 12:20:00,142.13,142.24,142.07,142.07,10800.0,136.2488,136.3542,136.1913,136.1913,10800.0
2023-08-02 12:25:00,142.1,142.28,142.1,142.24,6659.0,136.22,136.3926,136.22,136.3542,6659.0
2023-08-02 12:30:00,142.21,142.32,142.2,142.28,4235.0,136.3255,136.4309,136.3159,136.3926,4235.0
2023-08-02 12:35:00,142.28,142.5,142.28,142.47,5476.0,136.3926,136.6035,136.3926,136.5747,5476.0
2023-08-02 12:40:00,142.44,142.49,142.29,142.4,5182.0,136.546,136.5939,136.4022,136.5076,5182.0
2023-08-02 12:45:00,142.41,142.6,142.41,142.52,13937.0,136.5172,136.6993,136.5172,136.6226,13937.0
2023-08-02 12:50:00,142.5,142.52,142.37,142.49,11887.0,136.6035,136.6226,136.4789,136.5939,11887.0
2023-08-02 12:55:00,142.47,142.65,142.46,142.56,5777.0,136.5747,136.7473,136.5651,136.661,5777.0
2023-08-02 13:00:00,142.57,142.65,142.47,142.62,36468.0,136.6706,136.7473,136.5747,136.7185,36468.0
2023-08-02 13:05:00,142.57,142.82,142.54,142.76,19529.0,136.6706,136.9102,136.6418,136.8527,19529.0
2023-08-02 13:10:00,142.83,142.92,142.8,142.8,14346.0,136.9198,137.0061,136.8911,136.8911,14346.0
2023-08-02 13:15:00,142.8,143.1,142.79,143.07,40340.0,136.8911,137.1786,136.8815,137.1499,40340.0
2023-08-02 13:20:00,143.16,143.17,142.99,143.14,15945.0,137.2362,137.2458,137.0732,137.217,15945.0
2023-08-02 13:25:00,143.13,143.28,143.05,143.28,13452.0,137.2074,137.3512,137.1307,137.3512,13452.0
2023-08-02 13:30:00,143.27,143.34,142.95,143.0,28405.0,137.3416,137.4087,137.0349,137.0828,28405.0
2023-08-02 13:35:00,143.01,143.05,142.82,142.82,6010.0,137.0924,137.1307,136.9102,136.9102,6010.0
2023-08-02 13:40:00,142.84,142.9,142.57,142.57,7291.0,136.9294,136.9869,136.6706,136.6706,7291.0
2023-08-02 13:45:00,142.59,142.63,142.37,142.41,8224.0,136.6898,136.7281,136.4789,136.5172,8224.0
2023-08-02 13:50:00,142.4,142.43,142.17,142.25,2481.0,136.5076,136.5364,136.2871,136.3638,2481.0
2023-08-02 13:55:00,142.23,142.39,142.23,142.24,8233.0,136.3446,136.498,136.3446,136.3542,8233.0
2023-08-02 14:00:00,142.25,142.36,142.2,142.3,7557.0,136.3638,136.4693,136.3159,136.4118,7557.0
2023-08-02 14:05:00,142.3,142.3,142.13,142.14,3729.0,136.4118,136.4118,136.2488,136.2584,3729.0
2023-08-02 14:10:00,142.19,142.27,142.15,142.23,5267.0,136.3063,136.383,136.268,136.3446,5267.0
2023-08-02 14:15:00,142.27,142.38,142.26,142.3,2524.0,136.383,136.4884,136.3734,136.4118,2524.0
2023-08-02 14:20:00,142.28,142.3,142.25,142.3,1212.0,136.3926,136.4118,136.3638,136.4118,1212.0
2023-08-02 14:25:00,142.31,142.31,142.19,142.19,2277.0,136.4213,136.4213,136.3063,136.3063,2277.0
2023-08-02 14:30:00,142.18,142.31,142.17,142.17,6853.0,136.2967,136.4213,136.2871,136.2871,6853.0
2023-08-02 14:35:00,142.22,142.22,141.97,141.97,3476.0,136.3351,136.3351,136.0954,136.0954,3476.0
2023-08-02 14:40:00,141.99,141.99,141.83,141.83,3201.0,136.1146,136.1146,135.9612,135.9612,3201.0
2023-08-02 14:45:00,141.83,141.94,141.78,141.92,6942.0,135.9612,136.0666,135.9133,136.0475,6942.0
2023-08-02 14:50:00,141.95,142.04,141.93,141.93,5653.0,136.0762,136.1625,136.0571,136.0571,5653.0
2023-08-02 14:55:00,141.96,142.0,141.92,141.99,3497.0,136.0858,136.1242,136.0475,136.1146,3497.0
2023-08-02 15:00:00,141.96,142.01,141.91,142.01,8259.0,136.0858,136.1338,136.0379,136.1338,8259.0
2023-08-02 15:05:00,142.04,142.06,141.86,141.86,5023.0,136.1625,136.1817,135.99,135.99,5023.0
2023-08-02 15:10:00,141.85,141.89,141.67,141.7,17990.0,135.9804,136.0187,135.8078,135.8366,17990.0
2023-08-02 15:15:00,141.72,141.93,141.68,141.85,19174.0,135.8558,136.0571,135.8174,135.9804,19174.0
2023-08-02 15:20:00,141.88,142.06,141.85,141.88,20372.0,136.0091,136.1817,135.9804,136.0091,20372.0
2023-08-02 15:25:00,141.88,141.88,141.54,141.54,6685.0,136.0091,136.0091,135.6832,135.6832,6685.0
2023-08-02 15:30:00,141.58,141.71,141.56,141.58,14022.0,135.7215,135.8462,135.7024,135.7215,14022.0
2023-08-02 15:35:00,141.57,141.78,141.57,141.72,12866.0,135.712,135.9133,135.712,135.8558,12866.0
2023-08-02 15:40:00,141.7,142.03,141.63,141.95,34483.0,135.8366,136.1529,135.7695,136.0762,34483.0
2023-08-02 15:45:00,141.96,142.36,141.87,142.09,47065.0,136.0858,136.4693,135.9995,136.2104,47065.0
2023-08-02 15:50:00,142.02,142.18,141.92,141.94,50577.0,136.1433,136.2967,136.0475,136.0666,50577.0
2023-08-02 15:55:00,141.94,141.98,141.68,141.77,166301.0,136.0666,136.105,135.8174,135.9037,166301.0
2023-08-03 09:30:00,140.84,140.97,140.14,140.34,33760.0,135.0122,135.1368,134.3411,134.5329,33760.0
2023-08-03 09:35:00,140.34,141.0,140.34,140.53,13261.0,134.5329,135.1655,134.5329,134.715,13261.0
2023-08-03 09:40:00,140.52,140.97,140.52,140.93,5835.0,134.7054,135.1368,134.7054,135.0984,5835.0
2023-08-03 09:45:00,140.8,141.01,140.66,140.95,10428.0,134.9738,135.1751,134.8396,135.1176,10428.0
2023-08-03 09:50:00,140.86,141.05,140.75,141.02,2510.0,135.0313,135.2135,134.9259,135.1847,2510.0
2023-08-03 09:55:00,141.13,141.25,140.96,141.23,4733.0,135.2902,135.4052,135.1272,135.386,4733.0
2023-08-03 10:00:00,141.19,141.2,140.73,140.83,7601.0,135.3477,135.3573,134.9067,135.0026,7601.0
2023-08-03 10:05:00,140.72,140.76,140.62,140.76,2410.0,134.8971,134.9355,134.8013,134.9355,2410.0
2023-08-03 10:10:00,140.69,140.79,140.55,140.55,2744.0,134.8684,134.9642,134.7342,134.7342,2744.0
2023-08-03 10:15:00,140.57,140.67,140.42,140.67,4071.0,134.7533,134.8492,134.6095,134.8492,4071.0
2023-08-03 10:20:00,140.72,140.75,140.43,140.49,3456.0,134.8971,134.9259,134.6191,134.6766,3456.0
2023-08-03 10:25:00,140.52,140.56,140.12,140.13,25511.0,134.7054,134.7438,134.322,134.3315,25511.0
2023-08-03 10:30:00,140.07,140.53,140.01,140.53,4872.0,134.274,134.715,134.2165,134.715,4872.0
2023-08-03 10:35:00,140.51,140.58,140.15,140.17,6406.0,134.6958,134.7629,134.3507,134.3699,6406.0
2023-08-03 10:40:00,140.17,140.22,139.92,140.1,19031.0,134.3699,134.4178,134.1302,134.3028,19031.0
2023-08-03 10:45:00,140.14,140.28,140.13,140.2,4362.0,134.3411,134.4753,134.3315,134.3986,4362.0
2023-08-03 10:50:00,140.19,140.39,140.12,140.25,5536.0,134.3891,134.5808,134.322,134.4466,5536.0
2023-08-03 10:55:00,140.28,140.42,140.24,140.36,5361.0,134.4753,134.6095,134.437,134.552,5361.0
2023-08-03 11:00:00,140.38,140.41,140.31,140.41,1402.0,134.5712,134.6,134.5041,134.6,1402.0
2023-08-03 11:05:00,140.5,140.55,140.43,140.43,2273.0,134.6862,134.7342,134.6191,134.6191,2273.0
2023-08-03 11:10:00,140.48,140.68,140.48,140.67,3623.0,134.6671,134.8588,134.6671,134.8492,3623.0
2023-08-03 11:15:00,140.66,140.7,140.6,140.68,9623.0,134.8396,134.878,134.7821,134.8588,9623.0
2023-08-03 11:20:00,140.67,140.88,140.67,140.85,4002.0,134.8492,135.0505,134.8492,135.0218,4002.0
2023-08-03 11:25:00,140.86,140.93,140.85,140.85,2100.0,135.0313,135.0984,135.0218,135.0218,2100.0
2023-08-03 11:30:00,140.84,140.95,140.71,140.75,6784.0,135.0122,135.1176,134.8875,134.9259,6784.0
2023-08-03 11:35:00,140.73,140.86,140.63,140.75,15787.0,134.9067,135.0313,134.8109,134.9259,15787.0
2023-08-03 11:40:00,140.76,140.87,140.71,140.83,6583.0,134.9355,135.0409,134.8875,135.0026,6583.0
2023-08-03 11:45:00,140.76,141.05,140.75,141.05,1795.0,134.9355,135.2135,134.9259,135.2135,1795.0
2023-08-03 11:50:00,141.06,141.13,140.99,141.13,3730.0,135.2231,135.2902,135.156,135.2902,3730.0
2023-08-03 11:55:00,141.13,141.13,140.95,141.03,6864.0,135.2902,135.2902,135.1176,135.1943,6864.0
2023-08-03 12:00:00,140.97,141.02,140.8,141.0,2777.0,135.1368,135.1847,134.9738,135.1655,2777.0
2023-08-03 12:05:00,141.01,141.01,140.89,140.9,1400.0,135.1751,135.1751,135.0601,135.0697,1400.0
2023-08-03 12:10:00,140.94,140.99,140.91,140.99,2483.0,135.108,135.156,135.0793,135.156,2483.0
2023-08-03 12:15:00,140.95,141.2,140.92,141.2,2486.0,135.1176,135.3573,135.0889,135.3573,2486.0
2023-08-03 12:20:00,141.23,141.25,141.16,141.19,4696.0,135.386,135.4052,135.3189,135.3477,4696.0
2023-08-03 12:25:00,141.29,141.42,141.28,141.37,2925.0,135.4435,135.5682,135.434,135.5202,2925.0
2023-08-03 12:30:00,141.44,141.53,141.44,141.45,3269.0,135.5873,135.6736,135.5873,135.5969,3269.0
2023-08-03 12:35:00,141.46,141.5,141.4,141.5,3457.0,135.6065,135.6449,135.549,135.6449,3457.0
2023-08-03 12:40:00,141.5,141.75,141.5,141.67,12996.0,135.6449,135.8845,135.6449,135.8078,12996.0
2023-08-03 12:45:00,141.68,141.71,141.48,141.49,14789.0,135.8174,135.8462,135.6257,135.6353,14789.0
2023-08-03 12:50:00,141.48,141.52,141.42,141.45,2447.0,135.6257,135.664,135.5682,135.5969,2447.0
2023-08-03 12:55:00,141.44,141.52,141.44,141.5,2180.0,135.5873,135.664,135.5873,135.6449,2180.0
2023-08-03 13:00:00,141.5,141.54,141.49,141.53,4229.0,135.6449,135.6832,135.6353,135.6736,4229.0
2023-08-03 13:05:00,141.48,141.53,141.4,141.5,14924.0,135.6257,135.6736,135.549,135.6449,14924.0
2023-08-03 13:10:00,141.51,141.51,141.44,141.44,589.0,135.6544,135.6544,135.5873,135.5873,589.0
2023-08-03 13:15:00,141.47,141.47,141.4,141.46,3442.0,135.6161,135.6161,135.549,135.6065,3442.0
2023-08-03 13:20:00,141.47,141.76,141.47,141.76,14774.0,135.6161,135.8941,135.6161,135.8941,14774.0
2023-08-03 13:25:00,141.78,141.82,141.72,141.72,9307.0,135.9133,135.9516,135.8558,135.8558,9307.0
2023-08-03 13:30:00,141.74,141.76,141.49,141.49,9093.0,135.8749,135.8941,135.6353,135.6353,9093.0
2023-08-03 13:35:00,141.46,141.54,141.36,141.53,6987.0,135.6065,135.6832,135.5106,135.6736,6987.0
2023-08-03 13:40:00,141.53,141.53,141.4,141.4,3061.0,135.6736,135.6736,135.549,135.549,3061.0
2023-08-03 13:45:00,141.4,141.51,141.36,141.45,4015.0,135.549,135.6544,135.5106,135.5969,4015.0
2023-08-03 13:50:00,141.42,141.42,141.35,141.41,2325.0,135.5682,135.5682,135.5011,135.5586,2325.0
2023-08-03 13:55:00,141.38,141.38,141.21,141.21,3828.0,135.5298,135.5298,135.3669,135.3669,3828.0
2023-08-03 14:00:00,141.2,141.21,141.02,141.03,7374.0,135.3573,135.3669,135.1847,135.1943,7374.0
2023-08-03 14:05:00,141.07,141.13,141.06,141.06,4225.0,135.2326,135.2902,135.2231,135.2231,4225.0
2023-08-03 14:10:00,140.99,141.23,140.98,141.23,2925.0,135.156,135.386,135.1464,135.386,2925.0
2023-08-03 14:15:00,141.23,141.23,141.12,141.17,7184.0,135.386,135.386,135.2806,135.3285,7184.0
2023-08-03 14:20:00,141.15,141.18,141.12,141.17,4489.0,135.3093,135.3381,135.2806,135.3285,4489.0
2023-08-03 14:25:00,141.17,141.21,141.09,141.14,6523.0,135.3285,135.3669,135.2518,135.2998,6523.0
2023-08-03 14:30:00,141.16,141.2,141.06,141.06,4833.0,135.3189,135.3573,135.2231,135.2231,4833.0
2023-08-03 14:35:00,140.99,141.02,140.86,141.02,6836.0,135.156,135.1847,135.0313,135.1847,6836.0
2023-08-03 14:40:00,141.0,141.06,140.97,141.06,4496.0,135.1655,135.2231,135.1368,135.2231,4496.0
2023-08-03 14:45:00,141.09,141.13,141.08,141.1,6411.0,135.2518,135.2902,135.2422,135.2614,6411.0
2023-08-03 14:50:00,141.14,141.19,141.13,141.13,6587.0,135.2998,135.3477,135.2902,135.2902,6587.0
2023-08-03 14:55:00,141.13,141.17,141.1,141.13,8140.0,135.2902,135.3285,135.2614,135.2902,8140.0
2023-08-03 15:00:00,141.13,141.16,141.01,141.09,10781.0,135.2902,135.3189,135.1751,135.2518,10781.0
2023-08-03 15:05:00,141.04,141.04,140.93,141.0,9984.0,135.2039,135.2039,135.0984,135.1655,9984.0
2023-08-03 15:10:00,141.0,141.0,140.89,140.91,10502.0,135.1655,135.1655,135.0601,135.0793,10502.0
2023-08-03 15:15:00,140.89,140.99,140.84,140.99,5398.0,135.0601,135.156,135.0122,135.156,5398.0
2023-08-03 15:20:00,140.97,141.01,140.78,140.99,12306.0,135.1368,135.1751,134.9546,135.156,12306.0
2023-08-03 15:25:00,141.0,141.0,140.87,140.96,6643.0,135.1655,135.1655,135.0409,135.1272,6643.0
2023-08-03 15:30:00,140.96,141.07,140.91,141.05,9872.0,135.1272,135.2326,135.0793,135.2135,9872.0
2023-08-03 15:35:00,141.05,141.13,140.99,141.08,16770.0,135.2135,135.2902,135.156,135.2422,16770.0
2023-08-03 15:40:00,141.04,141.09,140.91,140.93,19787.0,135.2039,135.2518,135.0793,135.0984,19787.0
2023-08-03 15:45:00,140.94,140.97,140.5,140.53,16265.0,135.108,135.1368,134.6862,134.715,16265.0
2023-08-03 15:50:00,140.48,140.78,140.44,140.75,39854.0,134.6671,134.9546,134.6287,134.9259,39854.0
2023-08-03 15:55:00,140.73,140.77,140.26,140.27,112100.0,134.9067,134.9451,134.4562,134.4658,112100.0
2023-08-04 09:30:00,141.6,141.84,141.19,141.59,19963.0,135.7407,135.9708,135.3477,135.7311,19963.0
2023-08-04 09:35:00,141.52,141.52,140.92,141.34,6257.0,135.664,135.664,135.0889,135.4915,6257.0
2023-08-04 09:40:00,141.44,141.64,141.29,141.53,1839.0,135.5873,135.7791,135.4435,135.6736,1839.0
2023-08-04 09:45:00,141.64,141.76,141.44,141.44,4300.0,135.7791,135.8941,135.5873,135.5873,4300.0
2023-08-04 09:50:00,141.36,141.49,141.21,141.31,1127.0,135.5106,135.6353,135.3669,135.4627,1127.0
2023-08-04 09:55:00,141.22,141.4,141.14,141.39,6214.0,135.3764,135.549,135.2998,135.5394,6214.0
2023-08-04 10:00:00,141.42,141.49,141.16,141.22,5327.0,135.5682,135.6353,135.3189,135.3764,5327.0
2023-08-04 10:05:00,141.28,141.37,141.06,141.27,5606.0,135.434,135.5202,135.2231,135.4244,5606.0
2023-08-04 10:10:00,141.34,141.51,141.33,141.41,6397.0,135.4915,135.6544,135.4819,135.5586,6397.0
2023-08-04 10:15:00,141.35,141.52,141.2,141.5,9773.0,135.5011,135.664,135.3573,135.6449,9773.0
2023-08-04 10:20:00,141.53,141.71,141.52,141.65,5731.0,135.6736,135.8462,135.664,135.7886,5731.0
2023-08-04 10:25:00,141.72,141.83,141.7,141.83,4699.0,135.8558,135.9612,135.8366,135.9612,4699.0
2023-08-04 10:30:00,141.88,142.17,141.88,142.12,4645.0,136.0091,136.2871,136.0091,136.2392,4645.0
2023-08-04 10:35:00,142.15,142.26,142.0,142.17,5484.0,136.268,136.3734,136.1242,136.2871,5484.0
2023-08-04 10:40:00,142.17,142.45,142.16,142.45,6014.0,136.2871,136.5555,136.2775,136.5555,6014.0
2023-08-04 10:45:00,142.47,142.47,142.36,142.44,5164.0,136.5747,136.5747,136.4693,136.546,5164.0
2023-08-04 10:50:00,142.46,142.46,142.17,142.24,12823.0,136.5651,136.5651,136.2871,136.3542,12823.0
2023-08-04 10:55:00,142.25,142.49,142.25,142.49,3064.0,136.3638,136.5939,136.3638,136.5939,3064.0
2023-08-04 11:00:00,142.47,142.47,142.23,142.31,5944.0,136.5747,136.5747,136.3446,136.4213,5944.0
2023-08-04 11:05:00,142.29,142.44,142.19,142.19,5503.0,136.4022,136.546,136.3063,136.3063,5503.0
2023-08-04 11:10:00,142.13,142.18,142.04,142.17,3994.0,136.2488,136.2967,136.1625,136.2871,3994.0
2023-08-04 11:15:00,142.2,142.27,142.09,142.27,3401.0,136.3159,136.383,136.2104,136.383,3401.0
2023-08-04 11:20:00,142.3,142.59,142.24,142.59,5987.0,136.4118,136.6898,136.3542,136.6898,5987.0
2023-08-04 11:25:00,142.55,142.71,142.51,142.66,6433.0,136.6514,136.8048,136.6131,136.7569,6433.0
2023-08-04 11:30:00,142.7,142.77,142.51,142.52,7139.0,136.7952,136.8623,136.6131,136.6226,7139.0
2023-08-04 11:35:00,142.51,142.59,142.45,142.45,8860.0,136.6131,136.6898,136.5555,136.5555,8860.0
2023-08-04 11:40:00,142.41,142.5,142.38,142.47,3700.0,136.5172,136.6035,136.4884,136.5747,3700.0
2023-08-04 11:45:00,142.5,142.53,142.26,142.31,7542.0,136.6035,136.6322,136.3734,136.4213,7542.0
2023-08-04 11:50:00,142.28,142.36,142.27,142.34,3788.0,136.3926,136.4693,136.383,136.4501,3788.0
2023-08-04 11:55:00,142.34,142.35,142.11,142.3,7364.0,136.4501,136.4597,136.2296,136.4118,7364.0
2023-08-04 12:00:00,142.34,142.35,142.21,142.23,5345.0,136.4501,136.4597,136.3255,136.3446,5345.0
2023-08-04 12:05:00,142.25,142.29,142.11,142.28,4932.0,136.3638,136.4022,136.2296,136.3926,4932.0
2023-08-04 12:10:00,142.3,142.42,142.3,142.35,18891.0,136.4118,136.5268,136.4118,136.4597,18891.0
2023-08-04 12:15:00,142.33,142.54,142.33,142.54,10424.0,136.4405,136.6418,136.4405,136.6418,10424.0
2023-08-04 12:20:00,142.55,142.55,142.33,142.42,4324.0,136.6514,136.6514,136.4405,136.5268,4324.0
2023-08-04 12:25:00,142.44,142.59,142.43,142.55,3719.0,136.546,136.6898,136.5364,136.6514,3719.0
2023-08-04 12:30:00,142.6,142.62,142.44,142.46,5139.0,136.6993,136.7185,136.546,136.5651,5139.0
2023-08-04 12:35:00,142.48,142.59,142.48,142.56,4155.0,136.5843,136.6898,136.5843,136.661,4155.0
2023-08-04 12:40:00,142.56,142.59,142.5,142.56,4898.0,136.661,136.6898,136.6035,136.661,4898.0
2023-08-04 12:45:00,142.6,142.64,142.42,142.42,6337.0,136.6993,136.7377,136.5268,136.5268,6337.0
2023-08-04 12:50:00,142.44,142.5,142.41,142.49,6662.0,136.546,136.6035,136.5172,136.5939,6662.0
2023-08-04 12:55:00,142.52,142.53,142.26,142.3,12253.0,136.6226,136.6322,136.3734,136.4118,12253.0
2023-08-04 13:00:00,142.32,142.35,142.23,142.31,5878.0,136.4309,136.4597,136.3446,136.4213,5878.0
2023-08-04 13:05:00,142.29,142.29,142.14,142.15,4312.0,136.4022,136.4022,136.2584,136.268,4312.0
2023-08-04 13:10:00,142.15,142.25,142.11,142.25,7271.0,136.268,136.3638,136.2296,136.3638,7271.0
2023-08-04 13:15:00,142.24,142.24,142.14,142.14,2641.0,136.3542,136.3542,136.2584,136.2584,2641.0
2023-08-04 13:20:00,142.16,142.17,142.1,142.12,6180.0,136.2775,136.2871,136.22,136.2392,6180.0
2023-08-04 13:25:00,142.13,142.14,141.87,141.93,10710.0,136.2488,136.2584,135.9995,136.0571,10710.0
2023-08-04 13:30:00,141.92,142.06,141.92,142.04,4300.0,136.0475,136.1817,136.0475,136.1625,4300.0
2023-08-04 13:35:00,142.04,142.12,141.96,142.0,7195.0,136.1625,136.2392,136.0858,136.1242,7195.0
2023-08-04 13:40:00,141.97,142.01,141.91,141.93,9267.0,136.0954,136.1338,136.0379,136.0571,9267.0
2023-08-04 13:45:00,141.97,142.04,141.93,141.97,13235.0,136.0954,136.1625,136.0571,136.0954,13235.0
2023-08-04 13:50:00,141.97,141.97,141.83,141.95,8700.0,136.0954,136.0954,135.9612,136.0762,8700.0
2023-08-04 13:55:00,141.94,141.95,141.8,141.85,4690.0,136.0666,136.0762,135.9324,135.9804,4690.0
2023-08-04 14:00:00,141.87,141.88,141.46,141.46,7430.0,135.9995,136.0091,135.6065,135.6065,7430.0
2023-08-04 14:05:00,141.44,141.56,141.43,141.52,5717.0,135.5873,135.7024,135.5778,135.664,5717.0
2023-08-04 14:10:00,141.54,141.72,141.54,141.66,3692.0,135.6832,135.8558,135.6832,135.7982,3692.0
2023-08-04 14:15:00,141.63,141.63,141.33,141.4,6645.0,135.7695,135.7695,135.4819,135.549,6645.0
2023-08-04 14:20:00,141.35,141.35,141.05,141.06,7503.0,135.5011,135.5011,135.2135,135.2231,7503.0
2023-08-04 14:25:00,140.97,141.18,140.95,140.95,3630.0,135.1368,135.3381,135.1176,135.1176,3630.0
2023-08-04 14:30:00,140.98,140.99,140.77,140.84,7339.0,135.1464,135.156,134.9451,135.0122,7339.0
2023-08-04 14:35:00,140.83,140.83,140.67,140.72,5488.0,135.0026,135.0026,134.8492,134.8971,5488.0
2023-08-04 14:40:00,140.73,140.86,140.62,140.72,4004.0,134.9067,135.0313,134.8013,134.8971,4004.0
2023-08-04 14:45:00,140.72,140.8,140.63,140.77,4701.0,134.8971,134.9738,134.8109,134.9451,4701.0
2023-08-04 14:50:00,140.82,140.96,140.67,140.68,6079.0,134.993,135.1272,134.8492,134.8588,6079.0
2023-08-04 14:55:00,140.68,140.91,140.63,140.79,8137.0,134.8588,135.0793,134.8109,134.9642,8137.0
2023-08-04 15:00:00,140.78,140.93,140.78,140.86,4727.0,134.9546,135.0984,134.9546,135.0313,4727.0
2023-08-04 15:05:00,140.87,140.91,140.73,140.73,5975.0,135.0409,135.0793,134.9067,134.9067,5975.0
2023-08-04 15:10:00,140.74,140.93,140.7,140.88,14823.0,134.9163,135.0984,134.878,135.0505,14823.0
2023-08-04 15:15:00,140.87,140.92,140.81,140.82,6044.0,135.0409,135.0889,134.9834,134.993,6044.0
2023-08-04 15:20:00,140.81,140.86,140.62,140.62,13797.0,134.9834,135.0313,134.8013,134.8013,13797.0
2023-08-04 15:25:00,140.65,140.89,140.65,140.88,8489.0,134.83,135.0601,134.83,135.0505,8489.0
2023-08-04 15:30:00,140.91,140.98,140.8,140.84,11036.0,135.0793,135.1464,134.9738,135.0122,11036.0
2023-08-04 15:35:00,140.82,140.86,140.52,140.58,12424.0,134.993,135.0313,134.7054,134.7629,12424.0
2023-08-04 15:40:00,140.61,140.68,140.54,140.66,13567.0,134.7917,134.8588,134.7246,134.8396,13567.0
2023-08-04 15:45:00,140.64,140.72,140.55,140.72,27884.0,134.8204,134.8971,134.7342,134.8971,27884.0
2023-08-04 15:50:00,140.72,140.78,140.65,140.65,34404.0,134.8971,134.9546,134.83,134.83,34404.0
2023-08-04 15:55:00,140.65,140.74,140.52,140.58,94720.0,134.83,134.9163,134.7054,134.7629,94720.0
2023-08-07 09:30:00,141.89,142.36,141.01,141.95,13633.0,136.0187,136.4693,135.1751,136.0762,13633.0
2023-08-07 09:35:00,141.97,142.23,141.91,142.03,2894.0,136.0954,136.3446,136.0379,136.1529,2894.0
2023-08-07 09:40:00,142.01,142.01,141.37,141.54,4022.0,136.1338,136.1338,135.5202,135.6832,4022.0
2023-08-07 09:45:00,141.55,141.87,141.5,141.65,2286.0,135.6928,135.9995,135.6449,135.7886,2286.0
2023-08-07 09:50:00,141.68,141.84,141.63,141.67,4952.0,135.8174,135.9708,135.7695,135.8078,4952.0
2023-08-07 09:55:00,141.6,141.76,141.45,141.75,7566.0,135.7407,135.8941,135.5969,135.8845,7566.0
2023-08-07 10:00:00,141.76,141.87,141.49,141.78,15941.0,135.8941,135.9995,135.6353,135.9133,15941.0
2023-08-07 10:05:00,141.86,142.26,141.77,142.12,5880.0,135.99,136.3734,135.9037,136.2392,5880.0
2023-08-07 10:10:00,142.14,142.38,142.09,142.13,2828.0,136.2584,136.4884,136.2104,136.2488,2828.0
2023-08-07 10:15:00,142.21,142.42,142.15,142.42,2133.0,136.3255,136.5268,136.268,136.5268,2133.0
2023-08-07 10:20:00,142.31,142.48,142.31,142.47,1204.0,136.4213,136.5843,136.4213,136.5747,1204.0
2023-08-07 10:25:00,142.46,142.69,142.42,142.69,7773.0,136.5651,136.7856,136.5268,136.7856,7773.0
2023-08-07 10:30:00,142.64,142.7,142.49,142.55,8658.0,136.7377,136.7952,136.5939,136.6514,8658.0
2023-08-07 10:35:00,142.57,142.73,142.48,142.57,2985.0,136.6706,136.824,136.5843,136.6706,2985.0
2023-08-07 10:40:00,142.62,142.64,142.41,142.41,2281.0,136.7185,136.7377,136.5172,136.5172,2281.0
2023-08-07 10:45:00,142.28,142.43,142.22,142.4,900.0,136.3926,136.5364,136.3351,136.5076,900.0
2023-08-07 10:50:00,142.43,142.46,142.23,142.29,2277.0,136.5364,136.5651,136.3446,136.4022,2277.0
2023-08-07 10:55:00,142.33,142.46,142.28,142.46,1911.0,136.4405,136.5651,136.3926,136.5651,1911.0
2023-08-07 11:00:00,142.4,142.46,142.35,142.38,3033.0,136.5076,136.5651,136.4597,136.4884,3033.0
2023-08-07 11:05:00,142.44,142.45,142.26,142.39,2212.0,136.546,136.5555,136.3734,136.498,2212.0
2023-08-07 11:10:00,142.47,142.52,142.37,142.42,2124.0,136.5747,136.6226,136.4789,136.5268,2124.0
2023-08-07 11:15:00,142.42,142.43,142.2,142.2,1434.0,136.5268,136.5364,136.3159,136.3159,1434.0
2023-08-07 11:20:00,142.24,142.61,142.23,142.59,5489.0,136.3542,136.7089,136.3446,136.6898,5489.0
2023-08-07 11:25:00,142.56,142.79,142.56,142.7,7101.0,136.661,136.8815,136.661,136.7952,7101.0
2023-08-07 11:30:00,142.74,142.8,142.66,142.72,9011.0,136.8335,136.8911,136.7569,136.8144,9011.0
2023-08-07 11:35:00,142.7,142.76,142.57,142.63,8312.0,136.7952,136.8527,136.6706,136.7281,8312.0
2023-08-07 11:40:00,142.63,143.03,142.63,142.97,15316.0,136.7281,137.1115,136.7281,137.054,15316.0
2023-08-07 11:45:00,143.01,143.02,142.84,142.93,4401.0,137.0924,137.102,136.9294,137.0157,4401.0
2023-08-07 11:50:00,142.94,142.98,142.84,142.84,6381.0,137.0253,137.0636,136.9294,136.9294,6381.0
2023-08-07 11:55:00,142.84,142.99,142.84,142.9,9768.0,136.9294,137.0732,136.9294,136.9869,9768.0
2023-08-07 12:00:00,142.91,142.94,142.84,142.9,5283.0,136.9965,137.0253,136.9294,136.9869,5283.0
2023-08-07 12:05:00,142.9,142.9,142.73,142.8,8929.0,136.9869,136.9869,136.824,136.8911,8929.0
2023-08-07 12:10:00,142.73,142.81,142.73,142.76,1853.0,136.824,136.9006,136.824,136.8527,1853.0
2023-08-07 12:15:00,142.71,142.71,142.65,142.65,806.0,136.8048,136.8048,136.7473,136.7473,806.0
2023-08-07 12:20:00,142.75,142.79,142.65,142.71,4761.0,136.8431,136.8815,136.7473,136.8048,4761.0
2023-08-07 12:25:00,142.72,142.86,142.71,142.83,3233.0,136.8144,136.9486,136.8048,136.9198,3233.0
2023-08-07 12:30:00,142.81,142.97,142.77,142.89,14901.0,136.9006,137.054,136.8623,136.9773,14901.0
2023-08-07 12:35:00,142.89,142.97,142.85,142.88,4541.0,136.9773,137.054,136.939,136.9678,4541.0
2023-08-07 12:40:00,142.86,143.02,142.85,143.0,7674.0,136.9486,137.102,136.939,137.0828,7674.0
2023-08-07 12:45:00,143.0,143.12,143.0,143.12,4939.0,137.0828,137.1978,137.0828,137.1978,4939.0
2023-08-07 12:50:00,143.18,143.32,143.16,143.31,3093.0,137.2553,137.3895,137.2362,137.38,3093.0
2023-08-07 12:55:00,143.28,143.28,143.19,143.28,3085.0,137.3512,137.3512,137.2649,137.3512,3085.0
2023-08-07 13:00:00,143.28,143.29,143.1,143.17,5030.0,137.3512,137.3608,137.1786,137.2458,5030.0
2023-08-07 13:05:00,143.19,143.23,143.12,143.19,8441.0,137.2649,137.3033,137.1978,137.2649,8441.0
2023-08-07 13:10:00,143.19,143.28,143.14,143.16,12004.0,137.2649,137.3512,137.217,137.2362,12004.0
2023-08-07 13:15:00,143.18,143.21,143.09,143.19,4048.0,137.2553,137.2841,137.1691,137.2649,4048.0
2023-08-07 13:20:00,143.16,143.16,143.0,143.02,3467.0,137.2362,137.2362,137.0828,137.102,3467.0
2023-08-07 13:25:00,143.0,143.0,142.84,142.96,3672.0,137.0828,137.0828,136.9294,137.0444,3672.0
2023-08-07 13:30:00,142.95,143.01,142.91,143.01,3223.0,137.0349,137.0924,136.9965,137.0924,3223.0
2023-08-07 13:35:00,143.0,143.14,142.97,143.01,6029.0,137.0828,137.217,137.054,137.0924,6029.0
2023-08-07 13:40:00,143.06,143.1,143.02,143.03,2110.0,137.1403,137.1786,137.102,137.1115,2110.0
2023-08-07 13:45:00,143.02,143.13,142.99,143.13,3923.0,137.102,137.2074,137.0732,137.2074,3923.0
2023-08-07 13:50:00,143.12,143.12,142.92,142.98,3520.0,137.1978,137.1978,137.0061,137.0636,3520.0
2023-08-07 13:55:00,142.96,142.99,142.85,142.89,1821.0,137.0444,137.0732,136.939,136.9773,1821.0
2023-08-07 14:00:00,142.96,143.17,142.93,143.08,6527.0,137.0444,137.2458,137.0157,137.1595,6527.0
2023-08-07 14:05:00,143.07,143.2,143.07,143.2,8027.0,137.1499,137.2745,137.1499,137.2745,8027.0
2023-08-07 14:10:00,143.21,143.4,143.19,143.3,7855.0,137.2841,137.4662,137.2649,137.3704,7855.0
2023-08-07 14:15:00,143.28,143.52,143.28,143.52,11586.0,137.3512,137.5813,137.3512,137.5813,11586.0
2023-08-07 14:20:00,143.52,143.52,143.24,143.32,14246.0,137.5813,137.5813,137.3129,137.3895,14246.0
2023-08-07 14:25:00,143.33,143.33,143.11,143.25,20899.0,137.3991,137.3991,137.1882,137.3224,20899.0
2023-08-07 14:30:00,143.23,143.45,143.14,143.32,30569.0,137.3033,137.5142,137.217,137.3895,30569.0
2023-08-07 14:35:00,143.39,143.39,143.27,143.27,7248.0,137.4566,137.4566,137.3416,137.3416,7248.0
2023-08-07 14:40:00,143.28,143.31,143.23,143.27,21433.0,137.3512,137.38,137.3033,137.3416,21433.0
2023-08-07 14:45:00,143.26,143.55,143.23,143.53,13166.0,137.332,137.61,137.3033,137.5909,13166.0
2023-08-07 14:50:00,143.53,143.62,143.5,143.59,14027.0,137.5909,137.6771,137.5621,137.6484,14027.0
2023-08-07 14:55:00,143.6,143.76,143.56,143.72,25097.0,137.658,137.8113,137.6196,137.773,25097.0
2023-08-07 15:00:00,143.71,143.71,143.54,143.63,16258.0,137.7634,137.7634,137.6004,137.6867,16258.0
2023-08-07 15:05:00,143.64,143.75,143.56,143.62,17072.0,137.6963,137.8018,137.6196,137.6771,17072.0
2023-08-07 15:10:00,143.64,143.66,143.42,143.42,44208.0,137.6963,137.7155,137.4854,137.4854,44208.0
2023-08-07 15:15:00,143.42,143.66,143.41,143.63,16376.0,137.4854,137.7155,137.4758,137.6867,16376.0
2023-08-07 15:20:00,143.67,143.89,143.67,143.87,17692.0,137.7251,137.936,137.7251,137.9168,17692.0
2023-08-07 15:25:00,143.87,143.88,143.62,143.63,13186.0,137.9168,137.9264,137.6771,137.6867,13186.0
2023-08-07 15:30:00,143.64,143.65,143.45,143.49,20285.0,137.6963,137.7059,137.5142,137.5525,20285.0
2023-08-07 15:35:00,143.5,143.69,143.36,143.38,52703.0,137.5621,137.7442,137.4279,137.4471,52703.0
2023-08-07 15:40:00,143.38,143.5,143.29,143.4,18073.0,137.4471,137.5621,137.3608,137.4662,18073.0
2023-08-07 15:45:00,143.37,143.5,143.22,143.28,59686.0,137.4375,137.5621,137.2937,137.3512,59686.0
2023-08-07 15:50:00,143.26,143.3,143.12,143.19,34659.0,137.332,137.3704,137.1978,137.2649,34659.0
2023-08-07 15:55:00,143.19,143.37,143.19,143.29,74914.0,137.2649,137.4375,137.2649,137.3608,74914.0
2023-08-08 09:30:00,140.73,142.26,140.32,140.99,18611.0,134.9067,136.3734,134.5137,135.156,18611.0
2023-08-08 09:35:00,140.83,141.75,140.83,141.55,3853.0,135.0026,135.8845,135.0026,135.6928,3853.0
2023-08-08 09:40:00,141.45,141.68,141.35,141.46,7842.0,135.5969,135.8174,135.5011,135.6065,7842.0
2023-08-08 09:45:00,141.41,141.49,141.18,141.19,3916.0,135.5586,135.6353,135.3381,135.3477,3916.0
2023-08-08 09:50:00,141.21,141.79,141.21,141.77,2480.0,135.3669,135.9229,135.3669,135.9037,2480.0
2023-08-08 09:55:00,141.77,141.77,141.35,141.45,9755.0,135.9037,135.9037,135.5011,135.5969,9755.0
2023-08-08 10:00:00,141.46,141.54,141.27,141.54,22449.0,135.6065,135.6832,135.4244,135.6832,22449.0
2023-08-08 10:05:00,141.57,141.74,141.54,141.74,2207.0,135.712,135.8749,135.6832,135.8749,2207.0
2023-08-08 10:10:00,141.74,141.76,141.38,141.38,6404.0,135.8749,135.8941,135.5298,135.5298,6404.0
2023-08-08 10:15:00,141.29,141.29,141.21,141.25,2725.0,135.4435,135.4435,135.3669,135.4052,2725.0
2023-08-08 10:20:00,141.22,141.43,141.16,141.43,4917.0,135.3764,135.5778,135.3189,135.5778,4917.0
2023-08-08 10:25:00,141.62,141.92,141.62,141.91,3476.0,135.7599,136.0475,135.7599,136.0379,3476.0
2023-08-08 10:30:00,141.96,142.21,141.91,142.21,6483.0,136.0858,136.3255,136.0379,136.3255,6483.0
2023-08-08 10:35:00,142.19,142.43,142.19,142.41,13924.0,136.3063,136.5364,136.3063,136.5172,13924.0
2023-08-08 10:40:00,142.42,142.57,142.35,142.57,17068.0,136.5268,136.6706,136.4597,136.6706,17068.0
2023-08-08 10:45:00,142.57,142.85,142.55,142.8,19258.0,136.6706,136.939,136.6514,136.8911,19258.0
2023-08-08 10:50:00,143.03,143.07,142.88,142.97,15338.0,137.1115,137.1499,136.9678,137.054,15338.0
2023-08-08 10:55:00,143.01,143.31,143.01,143.29,13213.0,137.0924,137.38,137.0924,137.3608,13213.0
2023-08-08 11:00:00,143.26,143.47,143.13,143.35,34573.0,137.332,137.5333,137.2074,137.4183,34573.0
2023-08-08 11:05:00,143.34,143.63,143.32,143.63,19415.0,137.4087,137.6867,137.3895,137.6867,19415.0
2023-08-08 11:10:00,143.59,143.79,143.53,143.68,18928.0,137.6484,137.8401,137.5909,137.7346,18928.0
2023-08-08 11:15:00,143.68,143.79,143.61,143.75,19147.0,137.7346,137.8401,137.6675,137.8018,19147.0
2023-08-08 11:20:00,143.75,143.92,143.75,143.78,30283.0,137.8018,137.9647,137.8018,137.8305,30283.0
2023-08-08 11:25:00,143.8,143.99,143.77,143.97,26751.0,137.8497,138.0318,137.8209,138.0126,26751.0
2023-08-08 11:30:00,144.01,144.24,143.98,144.19,24015.0,138.051,138.2715,138.0222,138.2235,24015.0
2023-08-08 11:35:00,144.22,144.47,144.16,144.47,19731.0,138.2523,138.492,138.1948,138.492,19731.0
2023-08-08 11:40:00,144.47,144.49,144.28,144.34,29832.0,138.492,138.5111,138.3098,138.3673,29832.0
2023-08-08 11:45:00,144.34,144.35,143.46,143.5,5489.0,138.3673,138.3769,137.5238,137.5621,5489.0
2023-08-08 11:50:00,143.54,143.75,143.25,143.45,12586.0,137.6004,137.8018,137.3224,137.5142,12586.0
2023-08-08 11:55:00,143.38,143.58,143.31,143.48,2644.0,137.4471,137.6388,137.38,137.5429,2644.0
2023-08-08 12:00:00,143.47,143.48,143.25,143.37,11574.0,137.5333,137.5429,137.3224,137.4375,11574.0
2023-08-08 12:05:00,143.39,143.45,143.33,143.34,1784.0,137.4566,137.5142,137.3991,137.4087,1784.0
2023-08-08 12:10:00,143.42,143.5,143.34,143.5,6705.0,137.4854,137.5621,137.4087,137.5621,6705.0
2023-08-08 12:15:00,143.46,143.6,143.45,143.56,4866.0,137.5238,137.658,137.5142,137.6196,4866.0
2023-08-08 12:20:00,143.61,143.64,143.48,143.53,4913.0,137.6675,137.6963,137.5429,137.5909,4913.0
2023-08-08 12:25:00,143.63,143.67,143.47,143.47,3495.0,137.6867,137.7251,137.5333,137.5333,3495.0
2023-08-08 12:30:00,143.47,143.5,143.33,143.38,2509.0,137.5333,137.5621,137.3991,137.4471,2509.0
2023-08-08 12:35:00,143.37,143.44,143.13,143.14,2431.0,137.4375,137.5046,137.2074,137.217,2431.0
2023-08-08 12:40:00,143.14,143.14,142.81,142.81,1737.0,137.217,137.217,136.9006,136.9006,1737.0
2023-08-08 12:45:00,142.75,142.93,142.72,142.93,3609.0,136.8431,137.0157,136.8144,137.0157,3609.0
2023-08-08 12:50:00,142.93,142.99,142.79,142.9,2048.0,137.0157,137.0732,136.8815,136.9869,2048.0
2023-08-08 12:55:00,142.9,142.95,142.81,142.86,1489.0,136.9869,137.0349,136.9006,136.9486,1489.0
2023-08-08 13:00:00,142.81,142.94,142.79,142.81,4168.0,136.9006,137.0253,136.8815,136.9006,4168.0
2023-08-08 13:05:00,142.86,143.2,142.73,143.2,5336.0,136.9486,137.2745,136.824,137.2745,5336.0
2023-08-08 13:10:00,143.15,143.24,143.12,143.16,4311.0,137.2266,137.3129,137.1978,137.2362,4311.0
2023-08-08 13:15:00,143.21,143.3,143.16,143.2,3053.0,137.2841,137.3704,137.2362,137.2745,3053.0
2023-08-08 13:20:00,143.18,143.36,143.13,143.2,3324.0,137.2553,137.4279,137.2074,137.2745,3324.0
2023-08-08 13:25:00,143.16,143.39,143.15,143.36,9291.0,137.2362,137.4566,137.2266,137.4279,9291.0
2023-08-08 13:30:00,143.43,143.64,143.43,143.59,9389.0,137.495,137.6963,137.495,137.6484,9389.0
2023-08-08 13:35:00,143.58,143.58,143.37,143.53,8422.0,137.6388,137.6388,137.4375,137.5909,8422.0
2023-08-08 13:40:00,143.55,143.66,143.43,143.49,6209.0,137.61,137.7155,137.495,137.5525,6209.0
2023-08-08 13:45:00,143.45,143.51,143.37,143.48,4619.0,137.5142,137.5717,137.4375,137.5429,4619.0
2023-08-08 13:50:00,143.45,143.7,143.45,143.7,3614.0,137.5142,137.7538,137.5142,137.7538,3614.0
2023-08-08 13:55:00,143.68,143.68,143.43,143.46,5368.0,137.7346,137.7346,137.495,137.5238,5368.0
2023-08-08 14:00:00,143.42,143.44,143.36,143.39,2639.0,137.4854,137.5046,137.4279,137.4566,2639.0
2023-08-08 14:05:00,143.36,143.69,143.34,143.49,9278.0,137.4279,137.7442,137.4087,137.5525,9278.0
2023-08-08 14:10:00,143.49,143.67,143.45,143.6,6288.0,137.5525,137.7251,137.5142,137.658,6288.0
2023-08-08 14:15:00,143.62,143.76,143.61,143.62,13982.0,137.6771,137.8113,137.6675,137.6771,13982.0
2023-08-08 14:20:00,143.57,143.6,143.4,143.46,4922.0,137.6292,137.658,137.4662,137.5238,4922.0
2023-08-08 14:25:00,143.47,143.5,143.4,143.45,5503.0,137.5333,137.5621,137.4662,137.5142,5503.0
2023-08-08 14:30:00,143.46,143.54,143.43,143.49,5377.0,137.5238,137.6004,137.495,137.5525,5377.0
2023-08-08 14:35:00,143.48,143.5,143.37,143.42,7858.0,137.5429,137.5621,137.4375,137.4854,7858.0
2023-08-08 14:40:00,143.41,143.49,143.3,143.31,11745.0,137.4758,137.5525,137.3704,137.38,11745.0
2023-08-08 14:45:00,143.33,143.56,143.33,143.56,7133.0,137.3991,137.6196,137.3991,137.6196,7133.0
2023-08-08 14:50:00,143.58,143.74,143.58,143.74,6137.0,137.6388,137.7922,137.6388,137.7922,6137.0
2023-08-08 14:55:00,143.73,143.82,143.7,143.76,9037.0,137.7826,137.8689,137.7538,137.8113,9037.0
2023-08-08 15:00:00,143.74,143.76,143.68,143.73,6589.0,137.7922,137.8113,137.7346,137.7826,6589.0
2023-08-08 15:05:00,143.73,143.79,143.65,143.78,9016.0,137.7826,137.8401,137.7059,137.8305,9016.0
2023-08-08 15:10:00,143.78,143.86,143.7,143.72,7992.0,137.8305,137.9072,137.7538,137.773,7992.0
2023-08-08 15:15:00,143.75,143.76,143.61,143.64,6882.0,137.8018,137.8113,137.6675,137.6963,6882.0
2023-08-08 15:20:00,143.62,143.84,143.61,143.83,11351.0,137.6771,137.888,137.6675,137.8784,11351.0
2023-08-08 15:25:00,143.85,143.94,143.79,143.79,10785.0,137.8976,137.9839,137.8401,137.8401,10785.0
2023-08-08 15:30:00,143.8,143.8,143.6,143.62,10334.0,137.8497,137.8497,137.658,137.6771,10334.0
2023-08-08 15:35:00,143.61,143.72,143.52,143.71,13603.0,137.6675,137.773,137.5813,137.7634,13603.0
2023-08-08 15:40:00,143.7,143.76,143.53,143.59,13256.0,137.7538,137.8113,137.5909,137.6484,13256.0
2023-08-08 15:45:00,143.58,143.59,143.39,143.49,17439.0,137.6388,137.6484,137.4566,137.5525,17439.0
2023-08-08 15:50:00,143.45,143.58,143.18,143.21,53197.0,137.5142,137.6388,137.2553,137.2841,53197.0
2023-08-08 15:55:00,143.19,143.42,143.14,143.3,99258.0,137.2649,137.4854,137.217,137.3704,99258.0
2023-08-09 09:30:00,142.88,142.88,141.81,141.99,19428.0,137.6062,137.6062,136.5757,136.7491,19428.0
2023-08-09 09:35:00,142.0,142.24,141.85,142.1,7646.0,136.7587,136.9898,136.6142,136.855,7646.0
2023-08-09 09:40:00,142.04,142.33,142.01,142.07,10225.0,136.7972,137.0765,136.7683,136.8261,10225.0
2023-08-09 09:45:00,142.08,142.16,141.79,141.85,29630.0,136.8358,136.9128,136.5565,136.6142,29630.0
2023-08-09 09:50:00,141.91,141.93,141.61,141.73,7802.0,136.672,136.6913,136.3831,136.4987,7802.0
2023-08-09 09:55:00,141.81,141.83,141.6,141.72,6265.0,136.5757,136.595,136.3735,136.489,6265.0
2023-08-09 10:00:00,141.71,142.06,141.67,142.0,4559.0,136.4794,136.8165,136.4409,136.7587,4559.0
2023-08-09 10:05:00,142.0,142.01,141.46,141.46,5681.0,136.7587,136.7683,136.2386,136.2386,5681.0
2023-08-09 10:10:00,141.38,141.64,141.37,141.64,10074.0,136.1616,136.412,136.152,136.412,10074.0
2023-08-09 10:15:00,141.66,141.86,141.57,141.74,5314.0,136.4313,136.6239,136.3446,136.5083,5314.0
2023-08-09 10:20:00,141.71,141.71,141.53,141.69,4503.0,136.4794,136.4794,136.3061,136.4602,4503.0
2023-08-09 10:25:00,141.69,141.82,141.56,141.79,11701.0,136.4602,136.5854,136.3349,136.5565,11701.0
2023-08-09 10:30:00,141.89,141.89,141.64,141.64,7233.0,136.6528,136.6528,136.412,136.412,7233.0
2023-08-09 10:35:00,141.64,141.75,141.55,141.75,5623.0,136.412,136.5179,136.3253,136.5179,5623.0
2023-08-09 10:40:00,141.78,141.79,141.6,141.6,5761.0,136.5468,136.5565,136.3735,136.3735,5761.0
2023-08-09 10:45:00,141.59,141.74,141.53,141.63,10769.0,136.3638,136.5083,136.3061,136.4024,10769.0
2023-08-09 10:50:00,141.66,141.69,141.54,141.61,4914.0,136.4313,136.4602,136.3157,136.3831,4914.0
2023-08-09 10:55:00,141.62,141.76,141.58,141.67,7238.0,136.3927,136.5276,136.3542,136.4409,7238.0
2023-08-09 11:00:00,141.7,142.03,141.7,142.02,1886.0,136.4698,136.7876,136.4698,136.778,1886.0
2023-08-09 11:05:00,142.09,142.13,142.01,142.09,9974.0,136.8454,136.8839,136.7683,136.8454,9974.0
2023-08-09 11:10:00,142.09,142.12,141.81,141.81,11539.0,136.8454,136.8743,136.5757,136.5757,11539.0
2023-08-09 11:15:00,141.75,141.75,141.33,141.35,4960.0,136.5179,136.5179,136.1134,136.1327,4960.0
2023-08-09 11:20:00,141.35,141.56,141.35,141.54,18273.0,136.1327,136.3349,136.1327,136.3157,18273.0
2023-08-09 11:25:00,141.53,141.54,141.25,141.25,11437.0,136.3061,136.3157,136.0364,136.0364,11437.0
2023-08-09 11:30:00,141.23,141.23,140.99,141.14,12337.0,136.0171,136.0171,135.786,135.9305,12337.0
2023-08-09 11:35:00,141.09,141.09,140.83,140.88,8323.0,135.8823,135.8823,135.6319,135.68,8323.0
2023-08-09 11:40:00,140.89,140.89,140.56,140.59,13023.0,135.6897,135.6897,135.3719,135.4008,13023.0
2023-08-09 11:45:00,140.61,140.61,139.9,139.9,11684.0,135.42,135.42,134.7362,134.7362,11684.0
2023-08-09 11:50:00,139.91,140.05,139.81,139.92,14407.0,134.7459,134.8807,134.6495,134.7555,14407.0
2023-08-09 11:55:00,139.84,139.89,139.65,139.89,9767.0,134.6784,134.7266,134.4954,134.7266,9767.0
2023-08-09 12:00:00,139.83,140.12,139.69,140.09,7655.0,134.6688,134.9481,134.534,134.9192,7655.0
2023-08-09 12:05:00,140.12,140.38,140.12,140.3,14947.0,134.9481,135.1985,134.9481,135.1215,14947.0
2023-08-09 12:10:00,140.3,140.3,140.0,140.03,8368.0,135.1215,135.1215,134.8325,134.8614,8368.0
2023-08-09 12:15:00,140.03,140.07,139.72,139.75,16825.0,134.8614,134.8999,134.5629,134.5918,16825.0
2023-08-09 12:20:00,139.72,139.73,139.54,139.69,11859.0,134.5629,134.5725,134.3895,134.534,11859.0
2023-08-09 12:25:00,139.69,139.92,139.69,139.88,8087.0,134.534,134.7555,134.534,134.717,8087.0
2023-08-09 12:30:00,139.86,140.11,139.81,140.07,7685.0,134.6977,134.9385,134.6495,134.8999,7685.0
2023-08-09 12:35:00,140.06,140.08,139.72,139.75,4860.0,134.8903,134.9096,134.5629,134.5918,4860.0
2023-08-09 12:40:00,139.73,140.02,139.67,139.93,9484.0,134.5725,134.8518,134.5147,134.7651,9484.0
2023-08-09 12:45:00,139.96,140.25,139.94,140.19,8543.0,134.794,135.0733,134.7747,135.0155,8543.0
2023-08-09 12:50:00,140.22,140.22,140.05,140.19,6042.0,135.0444,135.0444,134.8807,135.0155,6042.0
2023-08-09 12:55:00,140.22,140.28,140.17,140.18,3656.0,135.0444,135.1022,134.9963,135.0059,3656.0
2023-08-09 13:00:00,140.09,140.22,140.08,140.22,4000.0,134.9192,135.0444,134.9096,135.0444,4000.0
2023-08-09 13:05:00,140.23,140.38,140.21,140.27,6158.0,135.054,135.1985,135.0348,135.0926,6158.0
2023-08-09 13:10:00,140.32,140.44,140.32,140.34,1870.0,135.1407,135.2563,135.1407,135.16,1870.0
2023-08-09 13:15:00,140.35,140.39,140.22,140.37,7643.0,135.1696,135.2081,135.0444,135.1889,7643.0
2023-08-09 13:20:00,140.37,140.59,140.37,140.56,7359.0,135.1889,135.4008,135.1889,135.3719,7359.0
2023-08-09 13:25:00,140.52,140.55,140.47,140.49,2955.0,135.3333,135.3622,135.2852,135.3044,2955.0
2023-08-09 13:30:00,140.44,140.53,140.44,140.5,8231.0,135.2563,135.343,135.2563,135.3141,8231.0
2023-08-09 13:35:00,140.5,140.5,140.27,140.45,21410.0,135.3141,135.3141,135.0926,135.2659,21410.0
2023-08-09 13:40:00,140.45,140.45,140.38,140.43,3469.0,135.2659,135.2659,135.1985,135.2467,3469.0
2023-08-09 13:45:00,140.39,140.47,140.25,140.27,18601.0,135.2081,135.2852,135.0733,135.0926,18601.0
2023-08-09 13:50:00,140.25,140.28,140.14,140.16,5154.0,135.0733,135.1022,134.9674,134.9866,5154.0
2023-08-09 13:55:00,140.16,140.37,140.15,140.21,7053.0,134.9866,135.1889,134.977,135.0348,7053.0
2023-08-09 14:00:00,140.22,140.22,140.12,140.16,2754.0,135.0444,135.0444,134.9481,134.9866,2754.0
2023-08-09 14:05:00,140.17,140.18,140.06,140.1,13959.0,134.9963,135.0059,134.8903,134.9288,13959.0
2023-08-09 14:10:00,140.11,140.15,139.92,139.95,13522.0,134.9385,134.977,134.7555,134.7844,13522.0
2023-08-09 14:15:00,139.94,140.08,139.92,140.04,11322.0,134.7747,134.9096,134.7555,134.8711,11322.0
2023-08-09 14:20:00,140.06,140.16,139.88,139.96,9386.0,134.8903,134.9866,134.717,134.794,9386.0
2023-08-09 14:25:00,139.92,140.13,139.88,140.05,9227.0,134.7555,134.9577,134.717,134.8807,9227.0
2023-08-09 14:30:00,140.08,140.56,140.07,140.56,23058.0,134.9096,135.3719,134.8999,135.3719,23058.0
2023-08-09 14:35:00,140.61,140.62,140.53,140.59,3704.0,135.42,135.4296,135.343,135.4008,3704.0
2023-08-09 14:40:00,140.6,140.6,140.38,140.47,9982.0,135.4104,135.4104,135.1985,135.2852,9982.0
2023-08-09 14:45:00,140.44,140.54,140.37,140.52,12001.0,135.2563,135.3526,135.1889,135.3333,12001.0
2023-08-09 14:50:00,140.49,140.53,140.4,140.47,6832.0,135.3044,135.343,135.2178,135.2852,6832.0
2023-08-09 14:55:00,140.47,140.73,140.38,140.7,39967.0,135.2852,135.5356,135.1985,135.5067,39967.0
2023-08-09 15:00:00,140.7,140.73,140.53,140.53,9917.0,135.5067,135.5356,135.343,135.343,9917.0
2023-08-09 15:05:00,140.53,140.64,140.43,140.53,13178.0,135.343,135.4489,135.2467,135.343,13178.0
2023-08-09 15:10:00,140.52,140.53,140.4,140.45,13104.0,135.3333,135.343,135.2178,135.2659,13104.0
2023-08-09 15:15:00,140.43,140.47,140.32,140.35,14108.0,135.2467,135.2852,135.1407,135.1696,14108.0
2023-08-09 15:20:00,140.32,140.32,140.16,140.17,16981.0,135.1407,135.1407,134.9866,134.9963,16981.0
2023-08-09 15:25:00,140.18,140.22,140.01,140.05,14554.0,135.0059,135.0444,134.8422,134.8807,14554.0
2023-08-09 15:30:00,140.05,140.2,139.9,139.91,15319.0,134.8807,135.0251,134.7362,134.7459,15319.0
2023-08-09 15:35:00,139.9,139.93,139.65,139.65,12475.0,134.7362,134.7651,134.4954,134.4954,12475.0
2023-08-09 15:40:00,139.65,139.68,139.55,139.59,27760.0,134.4954,134.5243,134.3991,134.4377,27760.0
2023-08-09 15:45:00,139.52,139.52,139.05,139.08,36298.0,134.3702,134.3702,133.9176,133.9465,36298.0
2023-08-09 15:50:00,139.07,139.37,139.04,139.3,42071.0,133.9369,134.2258,133.908,134.1584,42071.0
2023-08-09 15:55:00,139.29,139.47,139.16,139.44,139632.0,134.1487,134.3221,134.0235,134.2932,139632.0
2023-08-10 09:30:00,139.77,139.99,139.43,139.69,25548.0,134.611,134.8229,134.2836,134.534,25548.0
2023-08-10 09:35:00,139.68,140.12,139.65,139.98,7120.0,134.5243,134.9481,134.4954,134.8133,7120.0
2023-08-10 09:40:00,140.0,140.24,139.79,140.16,3186.0,134.8325,135.0637,134.6303,134.9866,3186.0
2023-08-10 09:45:00,140.4,140.65,140.39,140.5,5006.0,135.2178,135.4585,135.2081,135.3141,5006.0
2023-08-10 09:50:00,140.46,140.46,140.24,140.4,2712.0,135.2755,135.2755,135.0637,135.2178,2712.0
2023-08-10 09:55:00,140.39,140.48,140.38,140.42,1446.0,135.2081,135.2948,135.1985,135.237,1446.0
2023-08-10 10:00:00,140.45,140.59,140.24,140.24,5301.0,135.2659,135.4008,135.0637,135.0637,5301.0
2023-08-10 10:05:00,140.14,140.5,140.13,140.31,4727.0,134.9674,135.3141,134.9577,135.1311,4727.0
2023-08-10 10:10:00,140.31,140.32,139.94,139.94,3849.0,135.1311,135.1407,134.7747,134.7747,3849.0
2023-08-10 10:15:00,140.01,140.01,139.82,139.83,300.0,134.8422,134.8422,134.6592,134.6688,300.0
2023-08-10 10:20:00,139.76,139.78,139.52,139.64,9389.0,134.6014,134.6206,134.3702,134.4858,9389.0
2023-08-10 10:25:00,139.67,139.87,139.67,139.84,23824.0,134.5147,134.7073,134.5147,134.6784,23824.0
2023-08-10 10:30:00,139.83,140.06,139.83,140.06,4851.0,134.6688,134.8903,134.6688,134.8903,4851.0
2023-08-10 10:35:00,140.0,140.0,139.66,139.66,7143.0,134.8325,134.8325,134.5051,134.5051,7143.0
2023-08-10 10:40:00,139.62,139.62,139.39,139.47,5837.0,134.4666,134.4666,134.245,134.3221,5837.0
2023-08-10 10:45:00,139.37,139.58,139.23,139.58,9391.0,134.2258,134.428,134.0909,134.428,9391.0
2023-08-10 10:50:00,139.53,139.75,139.47,139.75,6596.0,134.3799,134.5918,134.3221,134.5918,6596.0
2023-08-10 10:55:00,139.86,139.9,139.77,139.77,1986.0,134.6977,134.7362,134.611,134.611,1986.0
2023-08-10 11:00:00,139.66,139.66,139.5,139.55,3580.0,134.5051,134.5051,134.351,134.3991,3580.0
2023-08-10 11:05:00,139.54,139.68,139.47,139.51,27313.0,134.3895,134.5243,134.3221,134.3606,27313.0
2023-08-10 11:10:00,139.52,139.63,139.42,139.42,32982.0,134.3702,134.4762,134.2739,134.2739,32982.0
2023-08-10 11:15:00,139.41,139.66,139.41,139.51,26606.0,134.2643,134.5051,134.2643,134.3606,26606.0
2023-08-10 11:20:00,139.53,139.54,139.28,139.49,13965.0,134.3799,134.3895,134.1391,134.3414,13965.0
2023-08-10 11:25:00,139.44,139.74,139.44,139.74,7798.0,134.2932,134.5821,134.2932,134.5821,7798.0
2023-08-10 11:30:00,139.72,140.06,139.72,140.01,6047.0,134.5629,134.8903,134.5629,134.8422,6047.0
2023-08-10 11:35:00,140.0,140.02,139.88,139.95,4874.0,134.8325,134.8518,134.717,134.7844,4874.0
2023-08-10 11:40:00,139.88,139.89,139.58,139.61,4573.0,134.717,134.7266,134.428,134.4569,4573.0
2023-08-10 11:45:00,139.61,139.69,139.47,139.56,7239.0,134.4569,134.534,134.3221,134.4088,7239.0
2023-08-10 11:50:00,139.54,139.55,139.06,139.22,8393.0,134.3895,134.3991,133.9272,134.0813,8393.0
2023-08-10 11:55:00,139.2,139.34,139.05,139.32,15563.0,134.0621,134.1969,133.9176,134.1776,15563.0
2023-08-10 12:00:00,139.32,139.47,139.22,139.43,63711.0,134.1776,134.3221,134.0813,134.2836,63711.0
2023-08-10 12:05:00,139.43,139.88,139.39,139.67,25888.0,134.2836,134.717,134.245,134.5147,25888.0
2023-08-10 12:10:00,139.65,139.78,139.63,139.71,8405.0,134.4954,134.6206,134.4762,134.5532,8405.0
2023-08-10 12:15:00,139.71,139.89,139.57,139.73,22325.0,134.5532,134.7266,134.4184,134.5725,22325.0
2023-08-10 12:20:00,139.67,139.7,139.42,139.49,6343.0,134.5147,134.5436,134.2739,134.3414,6343.0
2023-08-10 12:25:00,139.47,139.51,139.37,139.48,8317.0,134.3221,134.3606,134.2258,134.3317,8317.0
2023-08-10 12:30:00,139.47,139.51,139.44,139.47,6744.0,134.3221,134.3606,134.2932,134.3221,6744.0
2023-08-10 12:35:00,139.51,139.77,139.44,139.66,9834.0,134.3606,134.611,134.2932,134.5051,9834.0
2023-08-10 12:40:00,139.69,139.8,139.58,139.8,2657.0,134.534,134.6399,134.428,134.6399,2657.0
2023-08-10 12:45:00,139.83,139.93,139.78,139.93,5013.0,134.6688,134.7651,134.6206,134.7651,5013.0
2023-08-10 12:50:00,139.93,139.97,139.72,139.72,4976.0,134.7651,134.8036,134.5629,134.5629,4976.0
2023-08-10 12:55:00,139.72,139.73,139.39,139.45,5001.0,134.5629,134.5725,134.245,134.3028,5001.0
2023-08-10 13:00:00,139.49,139.54,139.28,139.54,3293.0,134.3414,134.3895,134.1391,134.3895,3293.0
2023-08-10 13:05:00,139.54,139.59,139.53,139.56,900.0,134.3895,134.4377,134.3799,134.4088,900.0
2023-08-10 13:10:00,139.47,139.48,139.39,139.48,1750.0,134.3221,134.3317,134.245,134.3317,1750.0
2023-08-10 13:15:00,139.5,139.57,139.37,139.57,4615.0,134.351,134.4184,134.2258,134.4184,4615.0
2023-08-10 13:20:00,139.53,139.53,139.36,139.42,1611.0,134.3799,134.3799,134.2162,134.2739,1611.0
2023-08-10 13:25:00,139.48,139.56,139.4,139.49,1865.0,134.3317,134.4088,134.2547,134.3414,1865.0
2023-08-10 13:30:00,139.47,139.48,139.38,139.47,2124.0,134.3221,134.3317,134.2354,134.3221,2124.0
2023-08-10 13:35:00,139.45,139.45,139.21,139.28,3319.0,134.3028,134.3028,134.0717,134.1391,3319.0
2023-08-10 13:40:00,139.28,139.3,139.06,139.13,2859.0,134.1391,134.1584,133.9272,133.9946,2859.0
2023-08-10 13:45:00,139.12,139.29,139.1,139.21,3050.0,133.985,134.1487,133.9657,134.0717,3050.0
2023-08-10 13:50:00,139.19,139.2,139.04,139.04,3081.0,134.0524,134.0621,133.908,133.908,3081.0
2023-08-10 13:55:00,139.04,139.07,138.83,138.89,4810.0,133.908,133.9369,133.7057,133.7635,4810.0
2023-08-10 14:00:00,138.9,139.04,138.84,138.84,5400.0,133.7731,133.908,133.7153,133.7153,5400.0
2023-08-10 14:05:00,138.84,139.12,138.84,139.04,9002.0,133.7153,133.985,133.7153,133.908,9002.0
2023-08-10 14:10:00,139.05,139.33,138.98,139.33,13946.0,133.9176,134.1873,133.8502,134.1873,13946.0
2023-08-10 14:15:00,139.37,139.64,139.37,139.57,3352.0,134.2258,134.4858,134.2258,134.4184,3352.0
2023-08-10 14:20:00,139.6,139.8,139.58,139.8,2526.0,134.4473,134.6399,134.428,134.6399,2526.0
2023-08-10 14:25:00,139.78,139.83,139.65,139.78,4271.0,134.6206,134.6688,134.4954,134.6206,4271.0
2023-08-10 14:30:00,139.77,139.77,139.49,139.5,2300.0,134.611,134.611,134.3414,134.351,2300.0
2023-08-10 14:35:00,139.51,139.51,139.27,139.33,4776.0,134.3606,134.3606,134.1295,134.1873,4776.0
2023-08-10 14:40:00,139.32,139.38,139.15,139.38,4935.0,134.1776,134.2354,134.0139,134.2354,4935.0
2023-08-10 14:45:00,139.35,139.51,139.27,139.51,2302.0,134.2065,134.3606,134.1295,134.3606,2302.0
2023-08-10 14:50:00,139.59,139.61,139.42,139.42,3001.0,134.4377,134.4569,134.2739,134.2739,3001.0
2023-08-10 14:55:00,139.48,139.62,139.45,139.61,4500.0,134.3317,134.4666,134.3028,134.4569,4500.0
2023-08-10 15:00:00,139.62,139.62,139.37,139.43,3333.0,134.4666,134.4666,134.2258,134.2836,3333.0
2023-08-10 15:05:00,139.49,139.5,139.41,139.44,2301.0,134.3414,134.351,134.2643,134.2932,2301.0
2023-08-10 15:10:00,139.47,139.58,139.41,139.56,6897.0,134.3221,134.428,134.2643,134.4088,6897.0
2023-08-10 15:15:00,139.56,139.57,139.36,139.43,3582.0,134.4088,134.4184,134.2162,134.2836,3582.0
2023-08-10 15:20:00,139.39,139.47,139.23,139.3,6712.0,134.245,134.3221,134.0909,134.1584,6712.0
2023-08-10 15:25:00,139.28,139.28,138.99,139.02,5063.0,134.1391,134.1391,133.8598,133.8887,5063.0
2023-08-10 15:30:00,139.01,139.01,138.83,138.83,8835.0,133.8791,133.8791,133.7057,133.7057,8835.0
2023-08-10 15:35:00,138.83,139.05,138.75,138.96,86266.0,133.7057,133.9176,133.6287,133.8309,86266.0
2023-08-10 15:40:00,138.95,139.09,138.87,138.99,14970.0,133.8213,133.9561,133.7442,133.8598,14970.0
2023-08-10 15:45:00,139.02,139.16,138.95,139.09,10815.0,133.8887,134.0235,133.8213,133.9561,10815.0
2023-08-10 15:50:00,139.09,139.27,139.0,139.25,23320.0,133.9561,134.1295,133.8694,134.1102,23320.0
2023-08-10 15:55:00,139.25,139.48,139.24,139.45,66476.0,134.1102,134.3317,134.1006,134.3028,66476.0
2023-08-11 09:30:00,138.96,139.26,138.96,139.14,6124.0,133.8309,134.1198,133.8309,134.0043,6124.0
2023-08-11 09:35:00,139.02,139.13,138.64,138.64,3593.0,133.8887,133.9946,133.5227,133.5227,3593.0
2023-08-11 09:40:00,138.52,138.81,138.35,138.35,11345.0,133.4072,133.6865,133.2434,133.2434,11345.0
2023-08-11 09:45:00,138.42,138.42,138.23,138.24,2900.0,133.3108,133.3108,133.1279,133.1375,2900.0
2023-08-11 09:50:00,138.18,138.57,138.16,138.5,5676.0,133.0797,133.4553,133.0604,133.3879,5676.0
2023-08-11 09:55:00,138.51,138.55,138.4,138.47,4332.0,133.3975,133.436,133.2916,133.359,4332.0
2023-08-11 10:00:00,138.56,138.84,138.42,138.56,6254.0,133.4457,133.7153,133.3108,133.4457,6254.0
2023-08-11 10:05:00,138.58,138.58,138.21,138.39,2953.0,133.4649,133.4649,133.1086,133.282,2953.0
2023-08-11 10:10:00,138.17,138.17,137.92,137.96,3486.0,133.0701,133.0701,132.8293,132.8678,3486.0
2023-08-11 10:15:00,138.0,138.11,137.87,138.0,6204.0,132.9063,133.0123,132.7811,132.9063,6204.0
2023-08-11 10:20:00,138.03,138.4,138.03,138.34,5957.0,132.9352,133.2916,132.9352,133.2338,5957.0
2023-08-11 10:25:00,138.25,138.25,137.92,137.95,5356.0,133.1471,133.1471,132.8293,132.8582,5356.0
2023-08-11 10:30:00,137.97,138.05,137.76,137.76,6144.0,132.8775,132.9545,132.6752,132.6752,6144.0
2023-08-11 10:35:00,137.71,138.04,137.66,138.0,4287.0,132.6271,132.9449,132.5789,132.9063,4287.0
2023-08-11 10:40:00,138.09,138.11,137.76,137.8,5349.0,132.993,133.0123,132.6752,132.7137,5349.0
2023-08-11 10:45:00,137.8,137.86,137.51,137.59,11494.0,132.7137,132.7715,132.4344,132.5115,11494.0
2023-08-11 10:50:00,137.56,137.57,137.35,137.35,4586.0,132.4826,132.4922,132.2803,132.2803,4586.0
2023-08-11 10:55:00,137.36,137.59,137.28,137.34,6175.0,132.29,132.5115,132.2129,132.2707,6175.0
2023-08-11 11:00:00,137.31,137.68,137.31,137.68,2000.0,132.2418,132.5982,132.2418,132.5982,2000.0
2023-08-11 11:05:00,137.64,137.67,137.53,137.67,2326.0,132.5596,132.5885,132.4537,132.5885,2326.0
2023-08-11 11:10:00,137.71,137.74,137.52,137.6,5325.0,132.6271,132.6559,132.4441,132.5211,5325.0
2023-08-11 11:15:00,137.59,137.6,137.44,137.56,4911.0,132.5115,132.5211,132.367,132.4826,4911.0
2023-08-11 11:20:00,137.54,137.67,137.52,137.52,3373.0,132.4633,132.5885,132.4441,132.4441,3373.0
2023-08-11 11:25:00,137.54,137.65,137.54,137.61,7215.0,132.4633,132.5693,132.4633,132.5307,7215.0
2023-08-11 11:30:00,137.61,137.61,137.46,137.46,3189.0,132.5307,132.5307,132.3863,132.3863,3189.0
2023-08-11 11:35:00,137.44,137.54,137.41,137.5,7567.0,132.367,132.4633,132.3381,132.4248,7567.0
2023-08-11 11:40:00,137.43,137.75,137.42,137.68,5782.0,132.3574,132.6656,132.3478,132.5982,5782.0
2023-08-11 11:45:00,137.75,137.77,137.46,137.48,4870.0,132.6656,132.6848,132.3863,132.4055,4870.0
2023-08-11 11:50:00,137.44,137.5,137.36,137.39,5309.0,132.367,132.4248,132.29,132.3189,5309.0
2023-08-11 11:55:00,137.43,137.48,137.33,137.48,10224.0,132.3574,132.4055,132.2611,132.4055,10224.0
2023-08-11 12:00:00,137.51,137.6,137.34,137.39,7614.0,132.4344,132.5211,132.2707,132.3189,7614.0
2023-08-11 12:05:00,137.38,137.57,137.34,137.47,6160.0,132.3092,132.4922,132.2707,132.3959,6160.0
2023-08-11 12:10:00,137.47,137.47,137.33,137.44,5039.0,132.3959,132.3959,132.2611,132.367,5039.0
2023-08-11 12:15:00,137.45,137.5,137.35,137.39,6357.0,132.3767,132.4248,132.2803,132.3189,6357.0
2023-08-11 12:20:00,137.37,137.37,137.2,137.2,2749.0,132.2996,132.2996,132.1359,132.1359,2749.0
2023-08-11 12:25:00,137.17,137.19,137.02,137.09,6726.0,132.107,132.1262,131.9625,132.0299,6726.0
2023-08-11 12:30:00,137.14,137.26,137.12,137.21,6473.0,132.0781,132.1937,132.0588,132.1455,6473.0
2023-08-11 12:35:00,137.22,137.22,137.01,137.01,4974.0,132.1551,132.1551,131.9529,131.9529,4974.0
2023-08-11 12:40:00,137.0,137.07,136.97,137.02,34919.0,131.9433,132.0107,131.9144,131.9625,34919.0
2023-08-11 12:45:00,136.97,137.18,136.97,137.18,4873.0,131.9144,132.1166,131.9144,132.1166,4873.0
2023-08-11 12:50:00,137.22,137.23,137.01,137.03,3114.0,132.1551,132.1648,131.9529,131.9722,3114.0
2023-08-11 12:55:00,137.07,137.09,136.9,136.93,7761.0,132.0107,132.0299,131.847,131.8758,7761.0
2023-08-11 13:00:00,136.94,137.01,136.88,136.93,6602.0,131.8855,131.9529,131.8277,131.8758,6602.0
2023-08-11 13:05:00,136.89,136.89,136.66,136.72,10328.0,131.8373,131.8373,131.6158,131.6736,10328.0
2023-08-11 13:10:00,136.72,136.79,136.54,136.54,7797.0,131.6736,131.741,131.5002,131.5002,7797.0
2023-08-11 13:15:00,136.59,136.82,136.58,136.69,7808.0,131.5484,131.7699,131.5388,131.6447,7808.0
2023-08-11 13:20:00,136.7,136.83,136.66,136.76,5872.0,131.6543,131.7795,131.6158,131.7121,5872.0
2023-08-11 13:25:00,136.76,136.83,136.68,136.74,7051.0,131.7121,131.7795,131.6351,131.6929,7051.0
2023-08-11 13:30:00,136.72,136.82,136.68,136.77,10043.0,131.6736,131.7699,131.6351,131.7217,10043.0
2023-08-11 13:35:00,136.8,136.8,136.59,136.6,5356.0,131.7506,131.7506,131.5484,131.558,5356.0
2023-08-11 13:40:00,136.6,136.62,136.35,136.45,8879.0,131.558,131.5773,131.3173,131.4136,8879.0
2023-08-11 13:45:00,136.42,136.56,136.41,136.51,5622.0,131.3847,131.5195,131.375,131.4713,5622.0
2023-08-11 13:50:00,136.54,136.58,136.31,136.4,6864.0,131.5002,131.5388,131.2787,131.3654,6864.0
2023-08-11 13:55:00,136.38,136.51,136.31,136.51,4048.0,131.3461,131.4713,131.2787,131.4713,4048.0
2023-08-11 14:00:00,136.58,136.69,136.58,136.67,3366.0,131.5388,131.6447,131.5388,131.6254,3366.0
2023-08-11 14:05:00,136.71,136.84,136.7,136.74,2635.0,131.664,131.7892,131.6543,131.6929,2635.0
2023-08-11 14:10:00,136.75,136.88,136.67,136.85,18613.0,131.7025,131.8277,131.6254,131.7988,18613.0
2023-08-11 14:15:00,136.85,136.9,136.79,136.84,5620.0,131.7988,131.847,131.741,131.7892,5620.0
2023-08-11 14:20:00,136.85,136.85,136.73,136.79,9877.0,131.7988,131.7988,131.6832,131.741,9877.0
2023-08-11 14:25:00,136.8,136.87,136.71,136.71,8074.0,131.7506,131.8181,131.664,131.664,8074.0
2023-08-11 14:30:00,136.71,137.01,136.71,136.93,6933.0,131.664,131.9529,131.664,131.8758,6933.0
2023-08-11 14:35:00,136.9,136.94,136.81,136.87,5014.0,131.847,131.8855,131.7603,131.8181,5014.0
2023-08-11 14:40:00,136.88,136.88,136.78,136.81,6985.0,131.8277,131.8277,131.7314,131.7603,6985.0
2023-08-11 14:45:00,136.81,136.92,136.78,136.92,6219.0,131.7603,131.8662,131.7314,131.8662,6219.0
2023-08-11 14:50:00,136.9,136.94,136.84,136.88,5163.0,131.847,131.8855,131.7892,131.8277,5163.0
2023-08-11 14:55:00,136.88,136.96,136.77,136.77,5050.0,131.8277,131.9047,131.7217,131.7217,5050.0
2023-08-11 15:00:00,136.77,136.77,136.54,136.69,6224.0,131.7217,131.7217,131.5002,131.6447,6224.0
2023-08-11 15:05:00,136.66,136.69,136.41,136.41,14765.0,131.6158,131.6447,131.375,131.375,14765.0
2023-08-11 15:10:00,136.41,136.51,136.35,136.41,17241.0,131.375,131.4713,131.3173,131.375,17241.0
2023-08-11 15:15:00,136.4,136.68,136.38,136.65,16208.0,131.3654,131.6351,131.3461,131.6062,16208.0
2023-08-11 15:20:00,136.63,136.78,136.56,136.76,12004.0,131.5869,131.7314,131.5195,131.7121,12004.0
2023-08-11 15:25:00,136.85,137.02,136.76,136.76,7740.0,131.7988,131.9625,131.7121,131.7121,7740.0
2023-08-11 15:30:00,136.81,136.88,136.63,136.65,13277.0,131.7603,131.8277,131.5869,131.6062,13277.0
2023-08-11 15:35:00,136.65,136.72,136.46,136.54,12415.0,131.6062,131.6736,131.4232,131.5002,12415.0
2023-08-11 15:40:00,136.55,136.67,136.43,136.62,17118.0,131.5099,131.6254,131.3943,131.5773,17118.0
2023-08-11 15:45:00,136.61,136.63,136.41,136.44,20866.0,131.5677,131.5869,131.375,131.4039,20866.0
2023-08-11 15:50:00,136.41,136.55,136.38,136.44,36054.0,131.375,131.5099,131.3461,131.4039,36054.0
2023-08-11 15:55:00,136.42,136.68,136.28,136.68,93126.0,131.3847,131.6351,131.2498,131.6351,93126.0
2023-08-14 09:30:00,136.49,137.07,136.45,137.07,11697.0,131.4521,132.0107,131.4136,132.0107,11697.0
2023-08-14 09:35:00,136.95,137.67,136.95,137.59,7456.0,131.8951,132.5885,131.8951,132.5115,7456.0
2023-08-14 09:40:00,137.71,138.19,137.7,138.18,19254.0,132.6271,133.0893,132.6174,133.0797,19254.0
2023-08-14 09:45:00,138.08,138.18,137.46,137.53,9677.0,132.9834,133.0797,132.3863,132.4537,9677.0
2023-08-14 09:50:00,137.53,137.61,137.32,137.41,12321.0,132.4537,132.5307,132.2514,132.3381,12321.0
2023-08-14 09:55:00,137.33,137.4,137.09,137.3,8216.0,132.2611,132.3285,132.0299,132.2322,8216.0
2023-08-14 10:00:00,137.49,138.0,137.46,137.99,12517.0,132.4152,132.9063,132.3863,132.8967,12517.0
2023-08-14 10:05:00,137.98,138.2,137.98,138.08,14294.0,132.8871,133.099,132.8871,132.9834,14294.0
2023-08-14 10:10:00,138.05,138.43,138.01,138.23,12110.0,132.9545,133.3205,132.916,133.1279,12110.0
2023-08-14 10:15:00,138.19,138.27,138.04,138.14,6500.0,133.0893,133.1664,132.9449,133.0412,6500.0
2023-08-14 10:20:00,138.13,138.29,138.09,138.28,7940.0,133.0316,133.1856,132.993,133.176,7940.0
2023-08-14 10:25:00,138.28,138.52,138.25,138.31,11297.0,133.176,133.4072,133.1471,133.2049,11297.0
2023-08-14 10:30:00,138.36,138.64,138.27,138.35,27938.0,133.2531,133.5227,133.1664,133.2434,27938.0
2023-08-14 10:35:00,138.28,138.36,138.18,138.3,4904.0,133.176,133.2531,133.0797,133.1953,4904.0
2023-08-14 10:40:00,138.3,138.49,138.21,138.32,7028.0,133.1953,133.3783,133.1086,133.2145,7028.0
2023-08-14 10:45:00,138.27,138.29,138.22,138.25,9661.0,133.1664,133.1856,133.1182,133.1471,9661.0
2023-08-14 10:50:00,138.22,138.44,138.17,138.42,7746.0,133.1182,133.3301,133.0701,133.3108,7746.0
2023-08-14 10:55:00,138.42,138.42,138.24,138.3,6765.0,133.3108,133.3108,133.1375,133.1953,6765.0
2023-08-14 11:00:00,138.3,138.44,138.21,138.44,11961.0,133.1953,133.3301,133.1086,133.3301,11961.0
2023-08-14 11:05:00,138.37,138.37,138.24,138.34,6328.0,133.2627,133.2627,133.1375,133.2338,6328.0
2023-08-14 11:10:00,138.43,138.53,138.29,138.33,5809.0,133.3205,133.4168,133.1856,133.2242,5809.0
2023-08-14 11:15:00,138.35,138.42,138.25,138.3,6955.0,133.2434,133.3108,133.1471,133.1953,6955.0
2023-08-14 11:20:00,138.34,138.42,138.31,138.4,3023.0,133.2338,133.3108,133.2049,133.2916,3023.0
2023-08-14 11:25:00,138.31,138.46,138.28,138.46,4452.0,133.2049,133.3494,133.176,133.3494,4452.0
2023-08-14 11:30:00,138.49,138.58,138.44,138.5,7101.0,133.3783,133.4649,133.3301,133.3879,7101.0
2023-08-14 11:35:00,138.46,138.6,138.34,138.6,9444.0,133.3494,133.4842,133.2338,133.4842,9444.0
2023-08-14 11:40:00,138.46,138.63,138.44,138.55,9619.0,133.3494,133.5131,133.3301,133.436,9619.0
2023-08-14 11:45:00,138.59,138.89,138.59,138.84,5288.0,133.4746,133.7635,133.4746,133.7153,5288.0
2023-08-14 11:50:00,138.9,138.92,138.78,138.78,8305.0,133.7731,133.7924,133.6576,133.6576,8305.0
2023-08-14 11:55:00,138.85,138.99,138.76,138.88,9747.0,133.725,133.8598,133.6383,133.7539,9747.0
2023-08-14 12:00:00,138.91,139.11,138.91,139.1,6874.0,133.7828,133.9754,133.7828,133.9657,6874.0
2023-08-14 12:05:00,139.11,139.13,138.95,138.95,6206.0,133.9754,133.9946,133.8213,133.8213,6206.0
2023-08-14 12:10:00,138.96,138.96,138.7,138.7,4524.0,133.8309,133.8309,133.5805,133.5805,4524.0
2023-08-14 12:15:00,138.7,138.99,138.68,138.97,8239.0,133.5805,133.8598,133.5613,133.8405,8239.0
2023-08-14 12:20:00,138.96,139.08,138.91,138.94,9176.0,133.8309,133.9465,133.7828,133.8117,9176.0
2023-08-14 12:25:00,138.95,139.11,138.95,139.11,7439.0,133.8213,133.9754,133.8213,133.9754,7439.0
2023-08-14 12:30:00,139.08,139.12,138.96,139.0,7652.0,133.9465,133.985,133.8309,133.8694,7652.0
2023-08-14 12:35:00,139.0,139.05,138.96,138.96,7979.0,133.8694,133.9176,133.8309,133.8309,7979.0
2023-08-14 12:40:00,138.96,139.05,138.93,138.96,7188.0,133.8309,133.9176,133.802,133.8309,7188.0
2023-08-14 12:45:00,138.98,139.04,138.95,138.97,3971.0,133.8502,133.908,133.8213,133.8405,3971.0
2023-08-14 12:50:00,138.98,138.98,138.8,138.91,6011.0,133.8502,133.8502,133.6768,133.7828,6011.0
2023-08-14 12:55:00,138.91,138.96,138.87,138.96,2727.0,133.7828,133.8309,133.7442,133.8309,2727.0
2023-08-14 13:00:00,138.97,139.13,138.97,139.09,7529.0,133.8405,133.9946,133.8405,133.9561,7529.0
2023-08-14 13:05:00,139.07,139.07,138.94,139.0,11322.0,133.9369,133.9369,133.8117,133.8694,11322.0
2023-08-14 13:10:00,139.0,139.0,138.94,138.97,4522.0,133.8694,133.8694,133.8117,133.8405,4522.0
2023-08-14 13:15:00,138.96,139.06,138.9,139.06,8614.0,133.8309,133.9272,133.7731,133.9272,8614.0
2023-08-14 13:20:00,139.06,139.08,138.99,138.99,4728.0,133.9272,133.9465,133.8598,133.8598,4728.0
2023-08-14 13:25:00,138.99,139.1,138.97,139.0,7313.0,133.8598,133.9657,133.8405,133.8694,7313.0
2023-08-14 13:30:00,138.98,139.03,138.89,138.9,7305.0,133.8502,133.8983,133.7635,133.7731,7305.0
2023-08-14 13:35:00,138.91,138.99,138.75,138.82,8530.0,133.7828,133.8598,133.6287,133.6961,8530.0
2023-08-14 13:40:00,138.83,139.01,138.77,139.01,10154.0,133.7057,133.8791,133.6479,133.8791,10154.0
2023-08-14 13:45:00,138.97,138.97,138.84,138.88,8484.0,133.8405,133.8405,133.7153,133.7539,8484.0
2023-08-14 13:50:00,138.89,139.12,138.87,139.12,6761.0,133.7635,133.985,133.7442,133.985,6761.0
2023-08-14 13:55:00,139.09,139.24,139.01,139.19,5677.0,133.9561,134.1006,133.8791,134.0524,5677.0
2023-08-14 14:00:00,139.3,139.34,139.09,139.26,9501.0,134.1584,134.1969,133.9561,134.1198,9501.0
2023-08-14 14:05:00,139.26,139.43,139.22,139.4,9756.0,134.1198,134.2836,134.0813,134.2547,9756.0
2023-08-14 14:10:00,139.38,139.41,139.15,139.37,13079.0,134.2354,134.2643,134.0139,134.2258,13079.0
2023-08-14 14:15:00,139.38,139.44,139.3,139.39,15633.0,134.2354,134.2932,134.1584,134.245,15633.0
2023-08-14 14:20:00,139.38,139.49,139.24,139.41,11349.0,134.2354,134.3414,134.1006,134.2643,11349.0
2023-08-14 14:25:00,139.45,139.66,139.29,139.66,12503.0,134.3028,134.5051,134.1487,134.5051,12503.0
2023-08-14 14:30:00,139.65,139.65,139.5,139.5,17645.0,134.4954,134.4954,134.351,134.351,17645.0
2023-08-14 14:35:00,139.51,139.57,139.46,139.52,8276.0,134.3606,134.4184,134.3125,134.3702,8276.0
2023-08-14 14:40:00,139.49,139.49,139.38,139.45,6076.0,134.3414,134.3414,134.2354,134.3028,6076.0
2023-08-14 14:45:00,139.47,139.56,139.42,139.48,12005.0,134.3221,134.4088,134.2739,134.3317,12005.0
2023-08-14 14:50:00,139.47,139.61,139.44,139.55,9819.0,134.3221,134.4569,134.2932,134.3991,9819.0
2023-08-14 14:55:00,139.52,139.57,139.44,139.5,9268.0,134.3702,134.4184,134.2932,134.351,9268.0
2023-08-14 15:00:00,139.52,139.54,139.38,139.52,9757.0,134.3702,134.3895,134.2354,134.3702,9757.0
2023-08-14 15:05:00,139.52,139.65,139.5,139.65,13500.0,134.3702,134.4954,134.351,134.4954,13500.0
2023-08-14 15:10:00,139.67,139.69,139.58,139.69,13418.0,134.5147,134.534,134.428,134.534,13418.0
2023-08-14 15:15:00,139.67,139.73,139.62,139.65,14370.0,134.5147,134.5725,134.4666,134.4954,14370.0
2023-08-14 15:20:00,139.62,139.8,139.62,139.78,13111.0,134.4666,134.6399,134.4666,134.6206,13111.0
2023-08-14 15:25:00,139.78,139.81,139.66,139.75,20301.0,134.6206,134.6495,134.5051,134.5918,20301.0
2023-08-14 15:30:00,139.77,139.78,139.65,139.72,21459.0,134.611,134.6206,134.4954,134.5629,21459.0
2023-08-14 15:35:00,139.69,139.9,139.69,139.87,17319.0,134.534,134.7362,134.534,134.7073,17319.0
2023-08-14 15:40:00,139.87,140.05,139.86,140.03,22038.0,134.7073,134.8807,134.6977,134.8614,22038.0
2023-08-14 15:45:00,140.03,140.04,139.45,139.56,26973.0,134.8614,134.8711,134.3028,134.4088,26973.0
2023-08-14 15:50:00,139.57,139.61,139.47,139.54,39839.0,134.4184,134.4569,134.3221,134.3895,39839.0
2023-08-14 15:55:00,139.56,139.71,139.48,139.65,100564.0,134.4088,134.5532,134.3317,134.4954,100564.0
2023-08-15 09:30:00,138.33,138.62,138.21,138.5,14857.0,133.2242,133.5035,133.1086,133.3879,14857.0
2023-08-15 09:35:00,138.25,139.0,138.25,138.84,6738.0,133.1471,133.8694,133.1471,133.7153,6738.0
2023-08-15 09:40:00,138.89,139.26,138.8,138.96,2715.0,133.7635,134.1198,133.6768,133.8309,2715.0
2023-08-15 09:45:00,139.03,139.14,138.91,139.02,3367.0,133.8983,134.0043,133.7828,133.8887,3367.0
2023-08-15 09:50:00,139.0,139.36,138.99,139.23,9596.0,133.8694,134.2162,133.8598,134.0909,9596.0
2023-08-15 09:55:00,139.2,139.41,139.14,139.17,10342.0,134.0621,134.2643,134.0043,134.0332,10342.0
2023-08-15 10:00:00,139.16,139.2,138.92,139.11,4183.0,134.0235,134.0621,133.7924,133.9754,4183.0
2023-08-15 10:05:00,139.1,139.13,138.83,138.84,4051.0,133.9657,133.9946,133.7057,133.7153,4051.0
2023-08-15 10:10:00,139.0,139.0,138.65,138.78,5527.0,133.8694,133.8694,133.5324,133.6576,5527.0
2023-08-15 10:15:00,138.73,138.77,138.64,138.64,1619.0,133.6094,133.6479,133.5227,133.5227,1619.0
2023-08-15 10:20:00,138.63,138.64,138.51,138.57,4199.0,133.5131,133.5227,133.3975,133.4553,4199.0
2023-08-15 10:25:00,138.61,138.72,138.43,138.62,4949.0,133.4938,133.5998,133.3205,133.5035,4949.0
2023-08-15 10:30:00,138.62,138.73,138.56,138.56,6102.0,133.5035,133.6094,133.4457,133.4457,6102.0
2023-08-15 10:35:00,138.59,138.65,138.5,138.57,3900.0,133.4746,133.5324,133.3879,133.4553,3900.0
2023-08-15 10:40:00,138.61,138.95,138.6,138.9,2865.0,133.4938,133.8213,133.4842,133.7731,2865.0
2023-08-15 10:45:00,138.93,138.93,138.81,138.84,4945.0,133.802,133.802,133.6865,133.7153,4945.0
2023-08-15 10:50:00,138.85,138.89,138.8,138.84,3099.0,133.725,133.7635,133.6768,133.7153,3099.0
2023-08-15 10:55:00,138.79,139.09,138.79,139.09,3510.0,133.6672,133.9561,133.6672,133.9561,3510.0
2023-08-15 11:00:00,139.05,139.25,139.04,139.21,4779.0,133.9176,134.1102,133.908,134.0717,4779.0
2023-08-15 11:05:00,139.17,139.28,139.06,139.24,3348.0,134.0332,134.1391,133.9272,134.1006,3348.0
2023-08-15 11:10:00,139.24,139.32,139.19,139.27,5418.0,134.1006,134.1776,134.0524,134.1295,5418.0
2023-08-15 11:15:00,139.28,139.29,139.11,139.14,2383.0,134.1391,134.1487,133.9754,134.0043,2383.0
2023-08-15 11:20:00,139.1,139.1,138.81,138.81,3284.0,133.9657,133.9657,133.6865,133.6865,3284.0
2023-08-15 11:25:00,138.87,138.99,138.79,138.99,2237.0,133.7442,133.8598,133.6672,133.8598,2237.0
2023-08-15 11:30:00,138.98,138.99,138.91,138.92,2255.0,133.8502,133.8598,133.7828,133.7924,2255.0
2023-08-15 11:35:00,138.96,139.11,138.95,139.08,3950.0,133.8309,133.9754,133.8213,133.9465,3950.0
2023-08-15 11:40:00,139.11,139.13,138.95,138.99,7652.0,133.9754,133.9946,133.8213,133.8598,7652.0
2023-08-15 11:45:00,138.99,139.12,138.97,139.1,2563.0,133.8598,133.985,133.8405,133.9657,2563.0
2023-08-15 11:50:00,139.14,139.14,138.98,139.1,3602.0,134.0043,134.0043,133.8502,133.9657,3602.0
2023-08-15 11:55:00,139.06,139.1,139.03,139.08,5893.0,133.9272,133.9657,133.8983,133.9465,5893.0
2023-08-15 12:00:00,139.07,139.11,138.87,138.87,3752.0,133.9369,133.9754,133.7442,133.7442,3752.0
2023-08-15 12:05:00,138.89,138.89,138.72,138.75,1943.0,133.7635,133.7635,133.5998,133.6287,1943.0
2023-08-15 12:10:00,138.68,138.75,138.56,138.75,2928.0,133.5613,133.6287,133.4457,133.6287,2928.0
2023-08-15 12:15:00,138.73,138.74,138.67,138.74,3187.0,133.6094,133.619,133.5516,133.619,3187.0
2023-08-15 12:20:00,138.75,138.79,138.65,138.65,2956.0,133.6287,133.6672,133.5324,133.5324,2956.0
2023-08-15 12:25:00,138.65,138.65,138.51,138.51,1567.0,133.5324,133.5324,133.3975,133.3975,1567.0
2023-08-15 12:30:00,138.58,138.58,138.48,138.51,1400.0,133.4649,133.4649,133.3686,133.3975,1400.0
2023-08-15 12:35:00,138.48,138.51,138.41,138.46,3912.0,133.3686,133.3975,133.3012,133.3494,3912.0
2023-08-15 12:40:00,138.48,138.48,138.48,138.48,100.0,133.3686,133.3686,133.3686,133.3686,100.0
2023-08-15 12:45:00,138.48,138.53,138.25,138.28,34446.0,133.3686,133.4168,133.1471,133.176,34446.0
2023-08-15 12:50:00,138.24,138.33,138.23,138.29,2103.0,133.1375,133.2242,133.1279,133.1856,2103.0
2023-08-15 12:55:00,138.3,138.35,138.28,138.3,2784.0,133.1953,133.2434,133.176,133.1953,2784.0
2023-08-15 13:00:00,138.31,138.49,138.3,138.47,4521.0,133.2049,133.3783,133.1953,133.359,4521.0
2023-08-15 13:05:00,138.47,138.58,138.47,138.58,3900.0,133.359,133.4649,133.359,133.4649,3900.0
2023-08-15 13:10:00,138.6,138.67,138.6,138.67,2017.0,133.4842,133.5516,133.4842,133.5516,2017.0
2023-08-15 13:15:00,138.69,138.7,138.65,138.68,5346.0,133.5709,133.5805,133.5324,133.5613,5346.0
2023-08-15 13:20:00,138.68,138.85,138.65,138.73,10487.0,133.5613,133.725,133.5324,133.6094,10487.0
2023-08-15 13:25:00,138.75,138.78,138.75,138.78,800.0,133.6287,133.6576,133.6287,133.6576,800.0
2023-08-15 13:30:00,138.74,138.74,138.61,138.63,5293.0,133.619,133.619,133.4938,133.5131,5293.0
2023-08-15 13:35:00,138.63,138.83,138.62,138.81,7126.0,133.5131,133.7057,133.5035,133.6865,7126.0
2023-08-15 13:40:00,138.83,138.9,138.79,138.9,7735.0,133.7057,133.7731,133.6672,133.7731,7735.0
2023-08-15 13:45:00,138.87,138.95,138.87,138.88,10663.0,133.7442,133.8213,133.7442,133.7539,10663.0
2023-08-15 13:50:00,138.91,138.96,138.89,138.9,3531.0,133.7828,133.8309,133.7635,133.7731,3531.0
2023-08-15 13:55:00,138.9,138.95,138.87,138.94,4427.0,133.7731,133.8213,133.7442,133.8117,4427.0
2023-08-15 14:00:00,138.96,139.01,138.95,138.98,4893.0,133.8309,133.8791,133.8213,133.8502,4893.0
2023-08-15 14:05:00,138.96,138.99,138.91,138.94,4584.0,133.8309,133.8598,133.7828,133.8117,4584.0
2023-08-15 14:10:00,138.93,139.0,138.92,139.0,3288.0,133.802,133.8694,133.7924,133.8694,3288.0
2023-08-15 14:15:00,138.95,139.21,138.93,139.18,8566.0,133.8213,134.0717,133.802,134.0428,8566.0
2023-08-15 14:20:00,139.19,139.36,139.19,139.33,9313.0,134.0524,134.2162,134.0524,134.1873,9313.0
2023-08-15 14:25:00,139.33,139.41,139.31,139.39,3590.0,134.1873,134.2643,134.168,134.245,3590.0
2023-08-15 14:30:00,139.41,139.48,139.37,139.48,6718.0,134.2643,134.3317,134.2258,134.3317,6718.0
2023-08-15 14:35:00,139.5,139.5,139.44,139.47,3092.0,134.351,134.351,134.2932,134.3221,3092.0
2023-08-15 14:40:00,139.48,139.54,139.46,139.54,4257.0,134.3317,134.3895,134.3125,134.3895,4257.0
2023-08-15 14:45:00,139.5,139.63,139.5,139.55,9546.0,134.351,134.4762,134.351,134.3991,9546.0
2023-08-15 14:50:00,139.58,139.77,139.57,139.74,16278.0,134.428,134.611,134.4184,134.5821,16278.0
2023-08-15 14:55:00,139.75,139.77,139.63,139.7,6801.0,134.5918,134.611,134.4762,134.5436,6801.0
2023-08-15 15:00:00,139.69,139.72,139.59,139.59,5260.0,134.534,134.5629,134.4377,134.4377,5260.0
2023-08-15 15:05:00,139.58,139.69,139.58,139.67,5839.0,134.428,134.534,134.428,134.5147,5839.0
2023-08-15 15:10:00,139.7,139.76,139.57,139.59,10541.0,134.5436,134.6014,134.4184,134.4377,10541.0
2023-08-15 15:15:00,139.57,139.67,139.57,139.63,5978.0,134.4184,134.5147,134.4184,134.4762,5978.0
2023-08-15 15:20:00,139.65,139.7,139.61,139.63,9352.0,134.4954,134.5436,134.4569,134.4762,9352.0
2023-08-15 15:25:00,139.63,139.64,139.12,139.13,7156.0,134.4762,134.4858,133.985,133.9946,7156.0
2023-08-15 15:30:00,139.09,139.26,139.06,139.21,11579.0,133.9561,134.1198,133.9272,134.0717,11579.0
2023-08-15 15:35:00,139.2,139.21,139.02,139.04,7097.0,134.0621,134.0717,133.8887,133.908,7097.0
2023-08-15 15:40:00,139.02,139.09,138.96,139.03,9305.0,133.8887,133.9561,133.8309,133.8983,9305.0
2023-08-15 15:45:00,139.01,139.16,138.98,139.13,14595.0,133.8791,134.0235,133.8502,133.9946,14595.0
2023-08-15 15:50:00,139.11,139.22,139.04,139.07,24233.0,133.9754,134.0813,133.908,133.9369,24233.0
2023-08-15 15:55:00,139.07,139.19,138.82,138.88,68024.0,133.9369,134.0524,133.6961,133.7539,68024.0
2023-08-16 09:30:00,138.96,139.63,138.8,138.98,13798.0,133.8309,134.4762,133.6768,133.8502,13798.0
2023-08-16 09:35:00,139.02,139.8,139.02,139.59,4300.0,133.8887,134.6399,133.8887,134.4377,4300.0
2023-08-16 09:40:00,139.6,139.75,139.38,139.54,1906.0,134.4473,134.5918,134.2354,134.3895,1906.0
2023-08-16 09:45:00,139.69,139.74,139.54,139.54,1880.0,134.534,134.5821,134.3895,134.3895,1880.0
2023-08-16 09:50:00,139.52,139.64,139.41,139.64,3741.0,134.3702,134.4858,134.2643,134.4858,3741.0
2023-08-16 09:55:00,139.54,139.63,139.42,139.42,3601.0,134.3895,134.4762,134.2739,134.2739,3601.0
2023-08-16 10:00:00,139.42,139.42,139.01,139.1,7198.0,134.2739,134.2739,133.8791,133.9657,7198.0
2023-08-16 10:05:00,139.19,139.28,139.16,139.23,1900.0,134.0524,134.1391,134.0235,134.0909,1900.0
2023-08-16 10:10:00,139.19,139.22,139.05,139.06,2257.0,134.0524,134.0813,133.9176,133.9272,2257.0
2023-08-16 10:15:00,139.0,139.09,138.91,138.91,1742.0,133.8694,133.9561,133.7828,133.7828,1742.0
2023-08-16 10:20:00,139.02,139.09,138.8,138.88,5426.0,133.8887,133.9561,133.6768,133.7539,5426.0
2023-08-16 10:25:00,138.8,138.85,138.65,138.66,1719.0,133.6768,133.725,133.5324,133.542,1719.0
2023-08-16 10:30:00,138.76,138.77,138.54,138.67,6577.0,133.6383,133.6479,133.4264,133.5516,6577.0
2023-08-16 10:35:00,138.6,138.62,138.48,138.51,2668.0,133.4842,133.5035,133.3686,133.3975,2668.0
2023-08-16 10:40:00,138.53,138.63,138.4,138.41,4387.0,133.4168,133.5131,133.2916,133.3012,4387.0
2023-08-16 10:45:00,138.38,138.42,138.18,138.33,4807.0,133.2723,133.3108,133.0797,133.2242,4807.0
2023-08-16 10:50:00,138.33,138.48,138.33,138.48,1700.0,133.2242,133.3686,133.2242,133.3686,1700.0
2023-08-16 10:55:00,138.49,138.67,138.38,138.67,3555.0,133.3783,133.5516,133.2723,133.5516,3555.0
2023-08-16 11:00:00,138.71,138.74,138.57,138.66,3205.0,133.5901,133.619,133.4553,133.542,3205.0
2023-08-16 11:05:00,138.74,138.77,138.7,138.77,1925.0,133.619,133.6479,133.5805,133.6479,1925.0
2023-08-16 11:10:00,138.79,138.89,138.63,138.68,3618.0,133.6672,133.7635,133.5131,133.5613,3618.0
2023-08-16 11:15:00,138.7,138.73,138.58,138.59,2867.0,133.5805,133.6094,133.4649,133.4746,2867.0
2023-08-16 11:20:00,138.59,138.68,138.55,138.63,3000.0,133.4746,133.5613,133.436,133.5131,3000.0
2023-08-16 11:25:00,138.58,138.7,138.53,138.7,3290.0,133.4649,133.5805,133.4168,133.5805,3290.0
2023-08-16 11:30:00,138.72,138.81,138.66,138.79,6532.0,133.5998,133.6865,133.542,133.6672,6532.0
2023-08-16 11:35:00,138.86,138.86,138.69,138.82,6850.0,133.7346,133.7346,133.5709,133.6961,6850.0
2023-08-16 11:40:00,138.87,138.87,138.71,138.71,2969.0,133.7442,133.7442,133.5901,133.5901,2969.0
2023-08-16 11:45:00,138.73,138.8,138.58,138.66,6268.0,133.6094,133.6768,133.4649,133.542,6268.0
2023-08-16 11:50:00,138.66,138.8,138.6,138.76,1641.0,133.542,133.6768,133.4842,133.6383,1641.0
2023-08-16 11:55:00,138.8,138.83,138.58,138.66,5368.0,133.6768,133.7057,133.4649,133.542,5368.0
2023-08-16 12:00:00,138.71,138.81,138.68,138.75,4343.0,133.5901,133.6865,133.5613,133.6287,4343.0
2023-08-16 12:05:00,138.77,138.87,138.77,138.81,4512.0,133.6479,133.7442,133.6479,133.6865,4512.0
2023-08-16 12:10:00,138.81,138.81,138.59,138.61,3451.0,133.6865,133.6865,133.4746,133.4938,3451.0
2023-08-16 12:15:00,138.57,138.6,138.47,138.5,2861.0,133.4553,133.4842,133.359,133.3879,2861.0
2023-08-16 12:20:00,138.51,138.51,138.36,138.37,2092.0,133.3975,133.3975,133.2531,133.2627,2092.0
2023-08-16 12:25:00,138.36,138.49,138.33,138.49,3453.0,133.2531,133.3783,133.2242,133.3783,3453.0
2023-08-16 12:30:00,138.51,138.56,138.46,138.46,3680.0,133.3975,133.4457,133.3494,133.3494,3680.0
2023-08-16 12:35:00,138.47,138.58,138.46,138.58,3610.0,133.359,133.4649,133.3494,133.4649,3610.0
2023-08-16 12:40:00,138.61,138.62,138.39,138.39,4220.0,133.4938,133.5035,133.282,133.282,4220.0
2023-08-16 12:45:00,138.42,138.5,138.39,138.47,3528.0,133.3108,133.3879,133.282,133.359,3528.0
2023-08-16 12:50:00,138.42,138.42,138.34,138.41,1938.0,133.3108,133.3108,133.2338,133.3012,1938.0
2023-08-16 12:55:00,138.41,138.51,138.39,138.42,5346.0,133.3012,133.3975,133.282,133.3108,5346.0
2023-08-16 13:00:00,138.42,138.47,138.35,138.41,4266.0,133.3108,133.359,133.2434,133.3012,4266.0
2023-08-16 13:05:00,138.39,138.47,138.26,138.26,5911.0,133.282,133.359,133.1568,133.1568,5911.0
2023-08-16 13:10:00,138.3,138.33,138.19,138.26,4336.0,133.1953,133.2242,133.0893,133.1568,4336.0
2023-08-16 13:15:00,138.21,138.3,138.19,138.19,4360.0,133.1086,133.1953,133.0893,133.0893,4360.0
2023-08-16 13:20:00,138.28,138.35,138.27,138.28,3204.0,133.176,133.2434,133.1664,133.176,3204.0
2023-08-16 13:25:00,138.31,138.36,138.25,138.28,3063.0,133.2049,133.2531,133.1471,133.176,3063.0
2023-08-16 13:30:00,138.26,138.29,138.12,138.25,15982.0,133.1568,133.1856,133.0219,133.1471,15982.0
2023-08-16 13:35:00,138.27,138.37,138.27,138.37,5011.0,133.1664,133.2627,133.1664,133.2627,5011.0
2023-08-16 13:40:00,138.32,138.52,138.31,138.46,6219.0,133.2145,133.4072,133.2049,133.3494,6219.0
2023-08-16 13:45:00,138.43,138.71,138.43,138.63,4038.0,133.3205,133.5901,133.3205,133.5131,4038.0
2023-08-16 13:50:00,138.65,138.69,138.59,138.59,3735.0,133.5324,133.5709,133.4746,133.4746,3735.0
2023-08-16 13:55:00,138.61,138.67,138.55,138.55,6153.0,133.4938,133.5516,133.436,133.436,6153.0
2023-08-16 14:00:00,138.57,138.57,138.23,138.34,9252.0,133.4553,133.4553,133.1279,133.2338,9252.0
2023-08-16 14:05:00,138.4,138.45,138.3,138.34,6671.0,133.2916,133.3397,133.1953,133.2338,6671.0
2023-08-16 14:10:00,138.34,138.38,138.19,138.33,5716.0,133.2338,133.2723,133.0893,133.2242,5716.0
2023-08-16 14:15:00,138.32,138.59,138.29,138.55,6636.0,133.2145,133.4746,133.1856,133.436,6636.0
2023-08-16 14:20:00,138.59,138.7,138.57,138.64,4323.0,133.4746,133.5805,133.4553,133.5227,4323.0
2023-08-16 14:25:00,138.66,138.72,138.48,138.62,18614.0,133.542,133.5998,133.3686,133.5035,18614.0
2023-08-16 14:30:00,138.68,138.8,138.65,138.71,9548.0,133.5613,133.6768,133.5324,133.5901,9548.0
2023-08-16 14:35:00,138.71,138.75,138.58,138.64,4659.0,133.5901,133.6287,133.4649,133.5227,4659.0
2023-08-16 14:40:00,138.71,138.71,138.45,138.49,5100.0,133.5901,133.5901,133.3397,133.3783,5100.0
2023-08-16 14:45:00,138.51,138.52,138.39,138.42,9440.0,133.3975,133.4072,133.282,133.3108,9440.0
2023-08-16 14:50:00,138.4,138.42,138.31,138.35,5871.0,133.2916,133.3108,133.2049,133.2434,5871.0
2023-08-16 14:55:00,138.34,138.38,138.27,138.35,5034.0,133.2338,133.2723,133.1664,133.2434,5034.0
2023-08-16 15:00:00,138.33,138.33,138.21,138.29,4588.0,133.2242,133.2242,133.1086,133.1856,4588.0
2023-08-16 15:05:00,138.27,138.27,138.09,138.16,6342.0,133.1664,133.1664,132.993,133.0604,6342.0
2023-08-16 15:10:00,138.19,138.23,137.88,137.93,5682.0,133.0893,133.1279,132.7908,132.8389,5682.0
2023-08-16 15:15:00,137.88,137.93,137.81,137.88,6365.0,132.7908,132.8389,132.7234,132.7908,6365.0
2023-08-16 15:20:00,137.86,137.95,137.85,137.85,7240.0,132.7715,132.8582,132.7619,132.7619,7240.0
2023-08-16 15:25:00,137.89,137.95,137.85,137.92,6620.0,132.8004,132.8582,132.7619,132.8293,6620.0
2023-08-16 15:30:00,137.88,138.07,137.82,138.07,7037.0,132.7908,132.9738,132.733,132.9738,7037.0
2023-08-16 15:35:00,138.06,138.08,137.83,137.86,11215.0,132.9641,132.9834,132.7426,132.7715,11215.0
2023-08-16 15:40:00,137.84,137.94,137.73,137.94,7466.0,132.7523,132.8486,132.6463,132.8486,7466.0
2023-08-16 15:45:00,137.88,137.97,137.86,137.91,14227.0,132.7908,132.8775,132.7715,132.8197,14227.0
2023-08-16 15:50:00,137.9,137.92,137.69,137.73,25334.0,132.81,132.8293,132.6078,132.6463,25334.0
2023-08-16 15:55:00,137.73,137.78,137.5,137.63,72069.0,132.6463,132.6945,132.4248,132.55,72069.0
2023-08-17 09:30:00,138.39,138.4,138.39,138.4,5779.0,133.282,133.2916,133.282,133.2916,5779.0
2023-08-17 09:35:00,138.51,138.58,138.4,138.56,1450.0,133.3975,133.4649,133.2916,133.4457,1450.0
2023-08-17 09:40:00,138.64,138.8,138.56,138.61,3103.0,133.5227,133.6768,133.4457,133.4938,3103.0
2023-08-17 09:45:00,138.58,138.6,138.3,138.39,2446.0,133.4649,133.4842,133.1953,133.282,2446.0
2023-08-17 09:50:00,138.39,138.6,138.38,138.58,702.0,133.282,133.4842,133.2723,133.4649,702.0
2023-08-17 09:55:00,138.64,138.95,138.53,138.9,4059.0,133.5227,133.8213,133.4168,133.7731,4059.0
2023-08-17 10:00:00,138.78,138.9,138.73,138.73,2014.0,133.6576,133.7731,133.6094,133.6094,2014.0
2023-08-17 10:05:00,138.73,139.08,138.6,139.06,5165.0,133.6094,133.9465,133.4842,133.9272,5165.0
2023-08-17 10:10:00,138.99,139.04,138.86,138.95,3699.0,133.8598,133.908,133.7346,133.8213,3699.0
2023-08-17 10:15:00,139.03,139.09,138.87,139.03,2569.0,133.8983,133.9561,133.7442,133.8983,2569.0
2023-08-17 10:20:00,139.04,139.25,139.04,139.17,4312.0,133.908,134.1102,133.908,134.0332,4312.0
2023-08-17 10:25:00,139.18,139.38,139.13,139.3,5060.0,134.0428,134.2354,133.9946,134.1584,5060.0
2023-08-17 10:30:00,139.23,139.24,139.04,139.04,5652.0,134.0909,134.1006,133.908,133.908,5652.0
2023-08-17 10:35:00,139.06,139.09,138.8,138.92,6024.0,133.9272,133.9561,133.6768,133.7924,6024.0
2023-08-17 10:40:00,138.96,139.14,138.95,139.14,3477.0,133.8309,134.0043,133.8213,134.0043,3477.0
2023-08-17 10:45:00,139.2,139.31,139.11,139.31,3461.0,134.0621,134.168,133.9754,134.168,3461.0
2023-08-17 10:50:00,139.4,139.42,139.32,139.35,3632.0,134.2547,134.2739,134.1776,134.2065,3632.0
2023-08-17 10:55:00,139.38,139.38,139.3,139.32,3700.0,134.2354,134.2354,134.1584,134.1776,3700.0
2023-08-17 11:00:00,139.32,139.32,139.1,139.14,3555.0,134.1776,134.1776,133.9657,134.0043,3555.0
2023-08-17 11:05:00,139.11,139.11,138.88,138.96,2724.0,133.9754,133.9754,133.7539,133.8309,2724.0
2023-08-17 11:10:00,138.92,138.95,138.78,138.91,1460.0,133.7924,133.8213,133.6576,133.7828,1460.0
2023-08-17 11:15:00,138.92,138.92,138.81,138.83,2424.0,133.7924,133.7924,133.6865,133.7057,2424.0
2023-08-17 11:20:00,138.84,138.87,138.67,138.75,3462.0,133.7153,133.7442,133.5516,133.6287,3462.0
2023-08-17 11:25:00,138.74,138.74,138.62,138.67,1507.0,133.619,133.619,133.5035,133.5516,1507.0
2023-08-17 11:30:00,138.72,138.77,138.67,138.69,2266.0,133.5998,133.6479,133.5516,133.5709,2266.0
2023-08-17 11:35:00,138.69,138.73,138.58,138.68,3046.0,133.5709,133.6094,133.4649,133.5613,3046.0
2023-08-17 11:40:00,138.71,138.72,138.29,138.32,8699.0,133.5901,133.5998,133.1856,133.2145,8699.0
2023-08-17 11:45:00,138.19,138.45,138.16,138.43,3586.0,133.0893,133.3397,133.0604,133.3205,3586.0
2023-08-17 11:50:00,138.44,138.45,138.23,138.23,3320.0,133.3301,133.3397,133.1279,133.1279,3320.0
2023-08-17 11:55:00,138.22,138.43,138.22,138.42,5268.0,133.1182,133.3205,133.1182,133.3108,5268.0
2023-08-17 12:00:00,138.47,138.47,138.12,138.15,8706.0,133.359,133.359,133.0219,133.0508,8706.0
2023-08-17 12:05:00,138.02,138.08,138.0,138.0,2145.0,132.9256,132.9834,132.9063,132.9063,2145.0
2023-08-17 12:10:00,138.0,138.18,138.0,138.16,3703.0,132.9063,133.0797,132.9063,133.0604,3703.0
2023-08-17 12:15:00,138.16,138.27,138.15,138.16,3635.0,133.0604,133.1664,133.0508,133.0604,3635.0
2023-08-17 12:20:00,138.17,138.47,138.15,138.47,3555.0,133.0701,133.359,133.0508,133.359,3555.0
2023-08-17 12:25:00,138.41,138.58,138.37,138.53,5432.0,133.3012,133.4649,133.2627,133.4168,5432.0
2023-08-17 12:30:00,138.53,138.53,138.45,138.48,2895.0,133.4168,133.4168,133.3397,133.3686,2895.0
2023-08-17 12:35:00,138.5,138.52,138.39,138.44,3743.0,133.3879,133.4072,133.282,133.3301,3743.0
2023-08-17 12:40:00,138.44,138.69,138.44,138.63,1983.0,133.3301,133.5709,133.3301,133.5131,1983.0
2023-08-17 12:45:00,138.59,138.61,138.54,138.56,2743.0,133.4746,133.4938,133.4264,133.4457,2743.0
2023-08-17 12:50:00,138.6,138.67,138.56,138.67,1400.0,133.4842,133.5516,133.4457,133.5516,1400.0
2023-08-17 12:55:00,138.65,138.69,138.58,138.63,4037.0,133.5324,133.5709,133.4649,133.5131,4037.0
2023-08-17 13:00:00,138.67,138.71,138.57,138.59,3989.0,133.5516,133.5901,133.4553,133.4746,3989.0
2023-08-17 13:05:00,138.56,138.6,138.53,138.6,1875.0,133.4457,133.4842,133.4168,133.4842,1875.0
2023-08-17 13:10:00,138.5,138.6,138.47,138.6,3404.0,133.3879,133.4842,133.359,133.4842,3404.0
2023-08-17 13:15:00,138.62,138.65,138.52,138.58,2852.0,133.5035,133.5324,133.4072,133.4649,2852.0
2023-08-17 13:20:00,138.49,138.55,138.49,138.5,1036.0,133.3783,133.436,133.3783,133.3879,1036.0
2023-08-17 13:25:00,138.54,138.54,138.45,138.49,2067.0,133.4264,133.4264,133.3397,133.3783,2067.0
2023-08-17 13:30:00,138.49,138.55,138.49,138.55,1642.0,133.3783,133.436,133.3783,133.436,1642.0
2023-08-17 13:35:00,138.53,138.56,138.46,138.53,7567.0,133.4168,133.4457,133.3494,133.4168,7567.0
2023-08-17 13:40:00,138.53,138.55,138.42,138.48,7686.0,133.4168,133.436,133.3108,133.3686,7686.0
2023-08-17 13:45:00,138.47,138.49,138.42,138.45,3127.0,133.359,133.3783,133.3108,133.3397,3127.0
2023-08-17 13:50:00,138.49,138.58,138.49,138.53,4536.0,133.3783,133.4649,133.3783,133.4168,4536.0
2023-08-17 13:55:00,138.53,138.59,138.52,138.56,3637.0,133.4168,133.4746,133.4072,133.4457,3637.0
2023-08-17 14:00:00,138.57,138.7,138.54,138.67,11954.0,133.4553,133.5805,133.4264,133.5516,11954.0
2023-08-17 14:05:00,138.68,138.8,138.65,138.79,10939.0,133.5613,133.6768,133.5324,133.6672,10939.0
2023-08-17 14:10:00,138.79,138.83,138.68,138.73,22230.0,133.6672,133.7057,133.5613,133.6094,22230.0
2023-08-17 14:15:00,138.71,138.76,138.66,138.72,6687.0,133.5901,133.6383,133.542,133.5998,6687.0
2023-08-17 14:20:00,138.75,138.75,138.66,138.71,4502.0,133.6287,133.6287,133.542,133.5901,4502.0
2023-08-17 14:25:00,138.76,138.85,138.71,138.77,8020.0,133.6383,133.725,133.5901,133.6479,8020.0
2023-08-17 14:30:00,138.75,138.76,138.51,138.53,9561.0,133.6287,133.6383,133.3975,133.4168,9561.0
2023-08-17 14:35:00,138.52,138.54,138.17,138.24,11900.0,133.4072,133.4264,133.0701,133.1375,11900.0
2023-08-17 14:40:00,138.25,138.31,138.19,138.28,8409.0,133.1471,133.2049,133.0893,133.176,8409.0
2023-08-17 14:45:00,138.28,138.29,138.09,138.25,11992.0,133.176,133.1856,132.993,133.1471,11992.0
2023-08-17 14:50:00,138.24,138.32,138.18,138.22,9295.0,133.1375,133.2145,133.0797,133.1182,9295.0
2023-08-17 14:55:00,138.18,138.2,138.0,138.1,8837.0,133.0797,133.099,132.9063,133.0027,8837.0
2023-08-17 15:00:00,138.07,138.11,137.98,137.99,6376.0,132.9738,133.0123,132.8871,132.8967,6376.0
2023-08-17 15:05:00,137.99,138.11,137.98,138.05,7876.0,132.8967,133.0123,132.8871,132.9545,7876.0
2023-08-17 15:10:00,138.01,138.04,137.85,137.86,11474.0,132.916,132.9449,132.7619,132.7715,11474.0
2023-08-17 15:15:00,137.86,137.86,137.67,137.78,7581.0,132.7715,132.7715,132.5885,132.6945,7581.0
2023-08-17 15:20:00,137.78,137.78,137.62,137.68,5899.0,132.6945,132.6945,132.5404,132.5982,5899.0
2023-08-17 15:25:00,137.71,138.03,137.67,138.03,9547.0,132.6271,132.9352,132.5885,132.9352,9547.0
2023-08-17 15:30:00,138.09,138.15,137.85,137.9,8537.0,132.993,133.0508,132.7619,132.81,8537.0
2023-08-17 15:35:00,137.9,137.94,137.83,137.86,14571.0,132.81,132.8486,132.7426,132.7715,14571.0
2023-08-17 15:40:00,137.84,137.99,137.83,137.84,10674.0,132.7523,132.8967,132.7426,132.7523,10674.0
2023-08-17 15:45:00,137.83,138.01,137.83,137.87,26215.0,132.7426,132.916,132.7426,132.7811,26215.0
2023-08-17 15:50:00,137.93,138.34,137.88,138.33,45929.0,132.8389,133.2338,132.7908,133.2242,45929.0
2023-08-17 15:55:00,138.34,138.38,137.98,138.04,90119.0,133.2338,133.2723,132.8871,132.9449,90119.0
2023-08-18 09:30:00,137.17,137.69,137.17,137.65,31319.0,132.107,132.6078,132.107,132.5693,31319.0
2023-08-18 09:35:00,137.83,138.44,137.8,138.35,3686.0,132.7426,133.3301,132.7137,133.2434,3686.0
2023-08-18 09:40:00,138.3,138.6,138.3,138.46,3397.0,133.1953,133.4842,133.1953,133.3494,3397.0
2023-08-18 09:45:00,138.45,138.68,138.38,138.68,5237.0,133.3397,133.5613,133.2723,133.5613,5237.0
2023-08-18 09:50:00,138.72,138.95,138.71,138.79,4199.0,133.5998,133.8213,133.5901,133.6672,4199.0
2023-08-18 09:55:00,138.75,138.82,138.67,138.73,3940.0,133.6287,133.6961,133.5516,133.6094,3940.0
2023-08-18 10:00:00,138.72,138.87,138.67,138.79,7521.0,133.5998,133.7442,133.5516,133.6672,7521.0
2023-08-18 10:05:00,138.82,139.08,138.76,139.08,5841.0,133.6961,133.9465,133.6383,133.9465,5841.0
2023-08-18 10:10:00,139.09,139.1,138.94,138.96,7246.0,133.9561,133.9657,133.8117,133.8309,7246.0
2023-08-18 10:15:00,138.97,139.29,138.9,139.25,7121.0,133.8405,134.1487,133.7731,134.1102,7121.0
2023-08-18 10:20:00,139.27,139.3,139.1,139.22,3963.0,134.1295,134.1584,133.9657,134.0813,3963.0
2023-08-18 10:25:00,139.21,139.3,139.17,139.21,8034.0,134.0717,134.1584,134.0332,134.0717,8034.0
2023-08-18 10:30:00,139.2,139.25,139.03,139.06,7352.0,134.0621,134.1102,133.8983,133.9272,7352.0
2023-08-18 10:35:00,139.06,139.26,139.06,139.26,6401.0,133.9272,134.1198,133.9272,134.1198,6401.0
2023-08-18 10:40:00,139.25,139.35,139.23,139.31,3638.0,134.1102,134.2065,134.0909,134.168,3638.0
2023-08-18 10:45:00,139.34,139.52,139.28,139.48,5604.0,134.1969,134.3702,134.1391,134.3317,5604.0
2023-08-18 10:50:00,139.52,139.58,139.38,139.41,6407.0,134.3702,134.428,134.2354,134.2643,6407.0
2023-08-18 10:55:00,139.44,139.54,139.29,139.44,4729.0,134.2932,134.3895,134.1487,134.2932,4729.0
2023-08-18 11:00:00,139.47,139.69,139.47,139.69,5270.0,134.3221,134.534,134.3221,134.534,5270.0
2023-08-18 11:05:00,139.69,139.72,139.58,139.66,6786.0,134.534,134.5629,134.428,134.5051,6786.0
2023-08-18 11:10:00,139.7,139.77,139.63,139.77,4912.0,134.5436,134.611,134.4762,134.611,4912.0
2023-08-18 11:15:00,139.8,139.88,139.8,139.84,5777.0,134.6399,134.717,134.6399,134.6784,5777.0
2023-08-18 11:20:00,139.78,139.86,139.66,139.68,9111.0,134.6206,134.6977,134.5051,134.5243,9111.0
2023-08-18 11:25:00,139.68,139.68,139.59,139.64,6807.0,134.5243,134.5243,134.4377,134.4858,6807.0
2023-08-18 11:30:00,139.6,139.8,139.58,139.75,7543.0,134.4473,134.6399,134.428,134.5918,7543.0
2023-08-18 11:35:00,139.75,139.8,139.6,139.6,5039.0,134.5918,134.6399,134.4473,134.4473,5039.0
2023-08-18 11:40:00,139.59,139.66,139.48,139.66,7467.0,134.4377,134.5051,134.3317,134.5051,7467.0
2023-08-18 11:45:00,139.63,139.75,139.61,139.64,6072.0,134.4762,134.5918,134.4569,134.4858,6072.0
2023-08-18 11:50:00,139.63,139.71,139.53,139.53,13387.0,134.4762,134.5532,134.3799,134.3799,13387.0
2023-08-18 11:55:00,139.51,139.58,139.45,139.52,3347.0,134.3606,134.428,134.3028,134.3702,3347.0
2023-08-18 12:00:00,139.4,139.45,139.34,139.35,2381.0,134.2547,134.3028,134.1969,134.2065,2381.0
2023-08-18 12:05:00,139.33,139.33,139.15,139.18,2006.0,134.1873,134.1873,134.0139,134.0428,2006.0
2023-08-18 12:10:00,139.12,139.2,139.08,139.09,2788.0,133.985,134.0621,133.9465,133.9561,2788.0
2023-08-18 12:15:00,139.05,139.16,138.99,139.08,3653.0,133.9176,134.0235,133.8598,133.9465,3653.0
2023-08-18 12:20:00,139.13,139.34,139.12,139.33,5376.0,133.9946,134.1969,133.985,134.1873,5376.0
2023-08-18 12:25:00,139.38,139.46,139.33,139.41,3108.0,134.2354,134.3125,134.1873,134.2643,3108.0
2023-08-18 12:30:00,139.38,139.53,139.33,139.5,4973.0,134.2354,134.3799,134.1873,134.351,4973.0
2023-08-18 12:35:00,139.5,139.51,139.27,139.27,8630.0,134.351,134.3606,134.1295,134.1295,8630.0
2023-08-18 12:40:00,139.23,139.46,139.19,139.43,6288.0,134.0909,134.3125,134.0524,134.2836,6288.0
2023-08-18 12:45:00,139.47,139.51,139.39,139.5,4375.0,134.3221,134.3606,134.245,134.351,4375.0
2023-08-18 12:50:00,139.48,139.59,139.44,139.58,3907.0,134.3317,134.4377,134.2932,134.428,3907.0
2023-08-18 12:55:00,139.58,139.61,139.46,139.56,11659.0,134.428,134.4569,134.3125,134.4088,11659.0
2023-08-18 13:00:00,139.56,139.61,139.37,139.58,2847.0,134.4088,134.4569,134.2258,134.428,2847.0
2023-08-18 13:05:00,139.58,139.64,139.51,139.64,3120.0,134.428,134.4858,134.3606,134.4858,3120.0
2023-08-18 13:10:00,139.62,139.71,139.57,139.7,3511.0,134.4666,134.5532,134.4184,134.5436,3511.0
2023-08-18 13:15:00,139.63,139.68,139.61,139.65,4722.0,134.4762,134.5243,134.4569,134.4954,4722.0
2023-08-18 13:20:00,139.64,139.72,139.62,139.67,6351.0,134.4858,134.5629,134.4666,134.5147,6351.0
2023-08-18 13:25:00,139.68,139.79,139.62,139.78,4863.0,134.5243,134.6303,134.4666,134.6206,4863.0
2023-08-18 13:30:00,139.82,139.87,139.73,139.85,7648.0,134.6592,134.7073,134.5725,134.6881,7648.0
2023-08-18 13:35:00,139.84,139.96,139.8,139.81,4994.0,134.6784,134.794,134.6399,134.6495,4994.0
2023-08-18 13:40:00,139.82,139.94,139.77,139.94,5175.0,134.6592,134.7747,134.611,134.7747,5175.0
2023-08-18 13:45:00,139.89,139.96,139.89,139.9,3381.0,134.7266,134.794,134.7266,134.7362,3381.0
2023-08-18 13:50:00,139.89,139.97,139.86,139.93,4722.0,134.7266,134.8036,134.6977,134.7651,4722.0
2023-08-18 13:55:00,139.93,139.97,139.78,139.82,13100.0,134.7651,134.8036,134.6206,134.6592,13100.0
2023-08-18 14:00:00,139.83,139.83,139.64,139.65,7327.0,134.6688,134.6688,134.4858,134.4954,7327.0
2023-08-18 14:05:00,139.64,139.87,139.64,139.87,22411.0,134.4858,134.7073,134.4858,134.7073,22411.0
2023-08-18 14:10:00,139.82,139.83,139.65,139.68,15896.0,134.6592,134.6688,134.4954,134.5243,15896.0
2023-08-18 14:15:00,139.66,139.78,139.65,139.74,9560.0,134.5051,134.6206,134.4954,134.5821,9560.0
2023-08-18 14:20:00,139.77,139.78,139.64,139.74,8202.0,134.611,134.6206,134.4858,134.5821,8202.0
2023-08-18 14:25:00,139.7,139.7,139.51,139.6,6116.0,134.5436,134.5436,134.3606,134.4473,6116.0
2023-08-18 14:30:00,139.64,139.82,139.61,139.8,6666.0,134.4858,134.6592,134.4569,134.6399,6666.0
2023-08-18 14:35:00,139.77,139.85,139.77,139.84,5008.0,134.611,134.6881,134.611,134.6784,5008.0
2023-08-18 14:40:00,139.84,139.99,139.84,139.91,7157.0,134.6784,134.8229,134.6784,134.7459,7157.0
2023-08-18 14:45:00,139.91,140.05,139.89,140.0,5065.0,134.7459,134.8807,134.7266,134.8325,5065.0
2023-08-18 14:50:00,140.02,140.02,139.88,139.89,5050.0,134.8518,134.8518,134.717,134.7266,5050.0
2023-08-18 14:55:00,139.89,139.95,139.79,139.79,9851.0,134.7266,134.7844,134.6303,134.6303,9851.0
2023-08-18 15:00:00,139.75,139.75,139.45,139.56,6710.0,134.5918,134.5918,134.3028,134.4088,6710.0
2023-08-18 15:05:00,139.56,139.73,139.53,139.62,9497.0,134.4088,134.5725,134.3799,134.4666,9497.0
2023-08-18 15:10:00,139.61,139.68,139.49,139.6,6628.0,134.4569,134.5243,134.3414,134.4473,6628.0
2023-08-18 15:15:00,139.61,139.71,139.56,139.71,3926.0,134.4569,134.5532,134.4088,134.5532,3926.0
2023-08-18 15:20:00,139.71,139.82,139.71,139.72,9838.0,134.5532,134.6592,134.5532,134.5629,9838.0
2023-08-18 15:25:00,139.73,139.77,139.68,139.75,5044.0,134.5725,134.611,134.5243,134.5918,5044.0
2023-08-18 15:30:00,139.77,139.79,139.69,139.69,8688.0,134.611,134.6303,134.534,134.534,8688.0
2023-08-18 15:35:00,139.7,139.74,139.62,139.7,12668.0,134.5436,134.5821,134.4666,134.5436,12668.0
2023-08-18 15:40:00,139.75,139.81,139.67,139.72,15462.0,134.5918,134.6495,134.5147,134.5629,15462.0
2023-08-18 15:45:00,139.73,140.0,139.72,139.96,21564.0,134.5725,134.8325,134.5629,134.794,21564.0
2023-08-18 15:50:00,140.02,140.04,139.48,139.51,32010.0,134.8518,134.8711,134.3317,134.3606,32010.0
2023-08-18 15:55:00,139.52,139.64,139.36,139.51,80376.0,134.3702,134.4858,134.2162,134.3606,80376.0
2023-08-21 09:30:00,139.45,139.87,139.34,139.86,8814.0,134.3028,134.7073,134.1969,134.6977,8814.0
2023-08-21 09:35:00,139.56,139.8,139.16,139.54,3710.0,134.4088,134.6399,134.0235,134.3895,3710.0
2023-08-21 09:40:00,139.53,139.6,139.08,139.09,3767.0,134.3799,134.4473,133.9465,133.9561,3767.0
2023-08-21 09:45:00,139.02,139.04,138.6,138.72,8974.0,133.8887,133.908,133.4842,133.5998,8974.0
2023-08-21 09:50:00,138.65,138.65,138.38,138.49,3224.0,133.5324,133.5324,133.2723,133.3783,3224.0
2023-08-21 09:55:00,138.51,138.53,138.4,138.43,2206.0,133.3975,133.4168,133.2916,133.3205,2206.0
2023-08-21 10:00:00,138.45,138.5,138.25,138.29,6250.0,133.3397,133.3879,133.1471,133.1856,6250.0
2023-08-21 10:05:00,138.33,138.76,138.32,138.65,15641.0,133.2242,133.6383,133.2145,133.5324,15641.0
2023-08-21 10:10:00,138.65,138.7,138.53,138.69,1801.0,133.5324,133.5805,133.4168,133.5709,1801.0
2023-08-21 10:15:00,138.66,138.72,138.41,138.47,3699.0,133.542,133.5998,133.3012,133.359,3699.0
2023-08-21 10:20:00,138.47,138.55,138.1,138.1,17995.0,133.359,133.436,133.0027,133.0027,17995.0
2023-08-21 10:25:00,138.06,138.08,137.87,138.01,4294.0,132.9641,132.9834,132.7811,132.916,4294.0
2023-08-21 10:30:00,137.96,138.06,137.85,137.88,3553.0,132.8678,132.9641,132.7619,132.7908,3553.0
2023-08-21 10:35:00,137.94,138.0,137.8,137.8,4833.0,132.8486,132.9063,132.7137,132.7137,4833.0
2023-08-21 10:40:00,137.84,137.94,137.8,137.86,5851.0,132.7523,132.8486,132.7137,132.7715,5851.0
2023-08-21 10:45:00,137.88,138.06,137.74,137.94,9636.0,132.7908,132.9641,132.6559,132.8486,9636.0
2023-08-21 10:50:00,137.97,138.16,137.95,138.03,4644.0,132.8775,133.0604,132.8582,132.9352,4644.0
2023-08-21 10:55:00,138.05,138.1,137.83,137.83,3267.0,132.9545,133.0027,132.7426,132.7426,3267.0
2023-08-21 11:00:00,137.84,137.97,137.82,137.84,2913.0,132.7523,132.8775,132.733,132.7523,2913.0
2023-08-21 11:05:00,137.9,137.94,137.75,137.75,1500.0,132.81,132.8486,132.6656,132.6656,1500.0
2023-08-21 11:10:00,137.77,137.79,137.55,137.61,9952.0,132.6848,132.7041,132.473,132.5307,9952.0
2023-08-21 11:15:00,137.5,137.92,137.5,137.92,3546.0,132.4248,132.8293,132.4248,132.8293,3546.0
2023-08-21 11:20:00,137.95,138.07,137.94,138.03,3522.0,132.8582,132.9738,132.8486,132.9352,3522.0
2023-08-21 11:25:00,138.0,138.0,137.79,137.8,3077.0,132.9063,132.9063,132.7041,132.7137,3077.0
2023-08-21 11:30:00,137.72,137.84,137.69,137.84,3161.0,132.6367,132.7523,132.6078,132.7523,3161.0
2023-08-21 11:35:00,137.79,138.0,137.78,138.0,2712.0,132.7041,132.9063,132.6945,132.9063,2712.0
2023-08-21 11:40:00,138.0,138.05,137.82,137.82,3514.0,132.9063,132.9545,132.733,132.733,3514.0
2023-08-21 11:45:00,137.75,137.86,137.73,137.82,3829.0,132.6656,132.7715,132.6463,132.733,3829.0
2023-08-21 11:50:00,137.78,137.78,137.57,137.63,1600.0,132.6945,132.6945,132.4922,132.55,1600.0
2023-08-21 11:55:00,137.62,137.67,137.51,137.64,3661.0,132.5404,132.5885,132.4344,132.5596,3661.0
2023-08-21 12:00:00,137.64,137.65,137.51,137.52,3674.0,132.5596,132.5693,132.4344,132.4441,3674.0
2023-08-21 12:05:00,137.54,137.6,137.49,137.54,13253.0,132.4633,132.5211,132.4152,132.4633,13253.0
2023-08-21 12:10:00,137.51,137.81,137.51,137.81,3126.0,132.4344,132.7234,132.4344,132.7234,3126.0
2023-08-21 12:15:00,137.8,137.87,137.78,137.86,2036.0,132.7137,132.7811,132.6945,132.7715,2036.0
2023-08-21 12:20:00,137.81,137.94,137.81,137.9,3484.0,132.7234,132.8486,132.7234,132.81,3484.0
2023-08-21 12:25:00,137.92,137.92,137.82,137.85,3597.0,132.8293,132.8293,132.733,132.7619,3597.0
2023-08-21 12:30:00,137.9,137.93,137.88,137.89,1504.0,132.81,132.8389,132.7908,132.8004,1504.0
2023-08-21 12:35:00,137.86,137.88,137.83,137.85,2042.0,132.7715,132.7908,132.7426,132.7619,2042.0
2023-08-21 12:40:00,137.86,138.0,137.86,137.95,2845.0,132.7715,132.9063,132.7715,132.8582,2845.0
2023-08-21 12:45:00,138.01,138.11,138.01,138.08,3244.0,132.916,133.0123,132.916,132.9834,3244.0
2023-08-21 12:50:00,138.08,138.08,137.99,138.02,2495.0,132.9834,132.9834,132.8967,132.9256,2495.0
2023-08-21 12:55:00,138.04,138.3,138.04,138.24,5192.0,132.9449,133.1953,132.9449,133.1375,5192.0
2023-08-21 13:00:00,138.23,138.24,138.05,138.06,3982.0,133.1279,133.1375,132.9545,132.9641,3982.0
2023-08-21 13:05:00,138.07,138.29,138.07,138.23,3791.0,132.9738,133.1856,132.9738,133.1279,3791.0
2023-08-21 13:10:00,138.24,138.24,138.16,138.19,1300.0,133.1375,133.1375,133.0604,133.0893,1300.0
2023-08-21 13:15:00,138.21,138.32,138.15,138.32,5790.0,133.1086,133.2145,133.0508,133.2145,5790.0
2023-08-21 13:20:00,138.42,138.58,138.41,138.57,1851.0,133.3108,133.4649,133.3012,133.4553,1851.0
2023-08-21 13:25:00,138.59,138.61,138.42,138.49,2068.0,133.4746,133.4938,133.3108,133.3783,2068.0
2023-08-21 13:30:00,138.48,138.57,138.47,138.47,1600.0,133.3686,133.4553,133.359,133.359,1600.0
2023-08-21 13:35:00,138.53,138.54,138.43,138.44,2622.0,133.4168,133.4264,133.3205,133.3301,2622.0
2023-08-21 13:40:00,138.46,138.56,138.46,138.56,1000.0,133.3494,133.4457,133.3494,133.4457,1000.0
2023-08-21 13:45:00,138.58,138.6,138.48,138.55,2329.0,133.4649,133.4842,133.3686,133.436,2329.0
2023-08-21 13:50:00,138.55,138.56,138.47,138.53,2397.0,133.436,133.4457,133.359,133.4168,2397.0
2023-08-21 13:55:00,138.52,138.62,138.42,138.45,6642.0,133.4072,133.5035,133.3108,133.3397,6642.0
2023-08-21 14:00:00,138.39,138.43,138.35,138.37,6041.0,133.282,133.3205,133.2434,133.2627,6041.0
2023-08-21 14:05:00,138.41,138.52,138.39,138.5,1802.0,133.3012,133.4072,133.282,133.3879,1802.0
2023-08-21 14:10:00,138.51,138.57,138.51,138.55,2177.0,133.3975,133.4553,133.3975,133.436,2177.0
2023-08-21 14:15:00,138.55,138.6,138.4,138.42,5068.0,133.436,133.4842,133.2916,133.3108,5068.0
2023-08-21 14:20:00,138.47,138.47,138.3,138.32,4016.0,133.359,133.359,133.1953,133.2145,4016.0
2023-08-21 14:25:00,138.31,138.32,138.22,138.31,5428.0,133.2049,133.2145,133.1182,133.2049,5428.0
2023-08-21 14:30:00,138.32,138.44,138.32,138.4,3690.0,133.2145,133.3301,133.2145,133.2916,3690.0
2023-08-21 14:35:00,138.36,138.4,138.21,138.25,2496.0,133.2531,133.2916,133.1086,133.1471,2496.0
2023-08-21 14:40:00,138.21,138.41,138.21,138.31,7937.0,133.1086,133.3012,133.1086,133.2049,7937.0
2023-08-21 14:45:00,138.26,138.42,138.23,138.35,4242.0,133.1568,133.3108,133.1279,133.2434,4242.0
2023-08-21 14:50:00,138.36,138.39,138.31,138.37,14935.0,133.2531,133.282,133.2049,133.2627,14935.0
2023-08-21 14:55:00,138.37,138.38,138.25,138.38,6429.0,133.2627,133.2723,133.1471,133.2723,6429.0
2023-08-21 15:00:00,138.42,138.65,138.41,138.65,3615.0,133.3108,133.5324,133.3012,133.5324,3615.0
2023-08-21 15:05:00,138.62,138.69,138.53,138.56,5575.0,133.5035,133.5709,133.4168,133.4457,5575.0
2023-08-21 15:10:00,138.56,138.67,138.52,138.66,3498.0,133.4457,133.5516,133.4072,133.542,3498.0
2023-08-21 15:15:00,138.67,138.74,138.59,138.59,6403.0,133.5516,133.619,133.4746,133.4746,6403.0
2023-08-21 15:20:00,138.61,138.69,138.54,138.63,8838.0,133.4938,133.5709,133.4264,133.5131,8838.0
2023-08-21 15:25:00,138.65,138.7,138.59,138.64,6689.0,133.5324,133.5805,133.4746,133.5227,6689.0
2023-08-21 15:30:00,138.61,138.66,138.55,138.62,9238.0,133.4938,133.542,133.436,133.5035,9238.0
2023-08-21 15:35:00,138.59,138.73,138.59,138.69,8687.0,133.4746,133.6094,133.4746,133.5709,8687.0
2023-08-21 15:40:00,138.7,138.8,138.66,138.67,11872.0,133.5805,133.6768,133.542,133.5516,11872.0
2023-08-21 15:45:00,138.67,138.72,138.58,138.63,13088.0,133.5516,133.5998,133.4649,133.5131,13088.0
2023-08-21 15:50:00,138.65,138.74,138.56,138.62,28674.0,133.5324,133.619,133.4457,133.5035,28674.0
2023-08-21 15:55:00,138.59,138.69,138.5,138.61,95093.0,133.4746,133.5709,133.3879,133.4938,95093.0
2023-08-22 09:30:00,139.39,139.39,139.39,139.39,5489.0,134.245,134.245,134.245,134.245,5489.0
2023-08-22 09:35:00,139.3,139.69,139.3,139.69,2021.0,134.1584,134.534,134.1584,134.534,2021.0
2023-08-22 09:40:00,139.64,139.65,139.3,139.43,3380.0,134.4858,134.4954,134.1584,134.2836,3380.0
2023-08-22 09:45:00,139.49,139.5,139.19,139.43,4510.0,134.3414,134.351,134.0524,134.2836,4510.0
2023-08-22 09:50:00,139.39,139.42,139.16,139.21,4426.0,134.245,134.2739,134.0235,134.0717,4426.0
2023-08-22 09:55:00,139.22,139.49,139.22,139.27,2954.0,134.0813,134.3414,134.0813,134.1295,2954.0
2023-08-22 10:00:00,139.17,139.29,139.06,139.24,2842.0,134.0332,134.1487,133.9272,134.1006,2842.0
2023-08-22 10:05:00,139.3,139.3,138.95,138.97,7083.0,134.1584,134.1584,133.8213,133.8405,7083.0
2023-08-22 10:10:00,138.92,139.11,138.89,139.0,3481.0,133.7924,133.9754,133.7635,133.8694,3481.0
2023-08-22 10:15:00,139.04,139.16,138.96,139.16,4489.0,133.908,134.0235,133.8309,134.0235,4489.0
2023-08-22 10:20:00,139.14,139.16,139.01,139.13,5342.0,134.0043,134.0235,133.8791,133.9946,5342.0
2023-08-22 10:25:00,139.17,139.39,139.16,139.38,3014.0,134.0332,134.245,134.0235,134.2354,3014.0
2023-08-22 10:30:00,139.39,139.39,139.08,139.09,5432.0,134.245,134.245,133.9465,133.9561,5432.0
2023-08-22 10:35:00,139.06,139.14,138.9,138.9,2969.0,133.9272,134.0043,133.7731,133.7731,2969.0
2023-08-22 10:40:00,138.95,138.95,138.77,138.77,2720.0,133.8213,133.8213,133.6479,133.6479,2720.0
2023-08-22 10:45:00,138.72,138.84,138.72,138.77,2167.0,133.5998,133.7153,133.5998,133.6479,2167.0
2023-08-22 10:50:00,138.82,138.97,138.82,138.94,3764.0,133.6961,133.8405,133.6961,133.8117,3764.0
2023-08-22 10:55:00,138.94,138.97,138.76,138.8,3800.0,133.8117,133.8405,133.6383,133.6768,3800.0
2023-08-22 11:00:00,138.8,138.91,138.75,138.9,3350.0,133.6768,133.7828,133.6287,133.7731,3350.0
2023-08-22 11:05:00,138.86,138.86,138.6,138.6,1649.0,133.7346,133.7346,133.4842,133.4842,1649.0
2023-08-22 11:10:00,138.55,138.88,138.55,138.81,6461.0,133.436,133.7539,133.436,133.6865,6461.0
2023-08-22 11:15:00,138.78,138.98,138.77,138.97,1504.0,133.6576,133.8502,133.6479,133.8405,1504.0
2023-08-22 11:20:00,139.06,139.06,138.95,138.98,3496.0,133.9272,133.9272,133.8213,133.8502,3496.0
2023-08-22 11:25:00,139.0,139.09,138.98,138.99,2450.0,133.8694,133.9561,133.8502,133.8598,2450.0
2023-08-22 11:30:00,139.03,139.12,138.98,139.11,2829.0,133.8983,133.985,133.8502,133.9754,2829.0
2023-08-22 11:35:00,139.14,139.16,138.98,138.99,4563.0,134.0043,134.0235,133.8502,133.8598,4563.0
2023-08-22 11:40:00,139.02,139.08,138.95,138.96,7063.0,133.8887,133.9465,133.8213,133.8309,7063.0
2023-08-22 11:45:00,138.97,138.99,138.91,138.96,5638.0,133.8405,133.8598,133.7828,133.8309,5638.0
2023-08-22 11:50:00,138.96,138.96,138.71,138.82,4987.0,133.8309,133.8309,133.5901,133.6961,4987.0
2023-08-22 11:55:00,138.81,138.86,138.73,138.77,7842.0,133.6865,133.7346,133.6094,133.6479,7842.0
2023-08-22 12:00:00,138.77,138.77,138.53,138.54,6019.0,133.6479,133.6479,133.4168,133.4264,6019.0
2023-08-22 12:05:00,138.57,138.61,138.44,138.44,7436.0,133.4553,133.4938,133.3301,133.3301,7436.0
2023-08-22 12:10:00,138.47,138.52,138.26,138.28,3371.0,133.359,133.4072,133.1568,133.176,3371.0
2023-08-22 12:15:00,138.32,138.53,138.26,138.53,7081.0,133.2145,133.4168,133.1568,133.4168,7081.0
2023-08-22 12:20:00,138.5,138.51,138.39,138.45,4750.0,133.3879,133.3975,133.282,133.3397,4750.0
2023-08-22 12:25:00,138.44,138.55,138.43,138.52,5641.0,133.3301,133.436,133.3205,133.4072,5641.0
2023-08-22 12:30:00,138.53,138.53,138.36,138.41,3063.0,133.4168,133.4168,133.2531,133.3012,3063.0
2023-08-22 12:35:00,138.44,138.55,138.42,138.55,2406.0,133.3301,133.436,133.3108,133.436,2406.0
2023-08-22 12:40:00,138.49,138.58,138.46,138.48,3659.0,133.3783,133.4649,133.3494,133.3686,3659.0
2023-08-22 12:45:00,138.52,138.52,138.4,138.48,2839.0,133.4072,133.4072,133.2916,133.3686,2839.0
2023-08-22 12:50:00,138.51,138.61,138.38,138.4,8166.0,133.3975,133.4938,133.2723,133.2916,8166.0
2023-08-22 12:55:00,138.4,138.42,138.23,138.28,1800.0,133.2916,133.3108,133.1279,133.176,1800.0
2023-08-22 13:00:00,138.28,138.28,138.0,138.0,3651.0,133.176,133.176,132.9063,132.9063,3651.0
2023-08-22 13:05:00,138.0,138.13,138.0,138.11,3924.0,132.9063,133.0316,132.9063,133.0123,3924.0
2023-08-22 13:10:00,138.15,138.15,138.02,138.07,1268.0,133.0508,133.0508,132.9256,132.9738,1268.0
2023-08-22 13:15:00,138.03,138.09,137.99,138.06,3021.0,132.9352,132.993,132.8967,132.9641,3021.0
2023-08-22 13:20:00,138.1,138.11,137.97,138.07,2524.0,133.0027,133.0123,132.8775,132.9738,2524.0
2023-08-22 13:25:00,138.06,138.22,138.06,138.22,800.0,132.9641,133.1182,132.9641,133.1182,800.0
2023-08-22 13:30:00,138.25,138.25,138.13,138.18,5471.0,133.1471,133.1471,133.0316,133.0797,5471.0
2023-08-22 13:35:00,138.17,138.25,138.14,138.15,3704.0,133.0701,133.1471,133.0412,133.0508,3704.0
2023-08-22 13:40:00,138.15,138.18,138.09,138.11,2654.0,133.0508,133.0797,132.993,133.0123,2654.0
2023-08-22 13:45:00,138.11,138.14,138.07,138.07,1265.0,133.0123,133.0412,132.9738,132.9738,1265.0
2023-08-22 13:50:00,138.01,138.15,138.01,138.14,2360.0,132.916,133.0508,132.916,133.0412,2360.0
2023-08-22 13:55:00,138.15,138.17,138.12,138.13,1812.0,133.0508,133.0701,133.0219,133.0316,1812.0
2023-08-22 14:00:00,138.11,138.19,138.01,138.09,5043.0,133.0123,133.0893,132.916,132.993,5043.0
2023-08-22 14:05:00,138.09,138.2,138.09,138.19,1309.0,132.993,133.099,132.993,133.0893,1309.0
2023-08-22 14:10:00,138.15,138.15,138.01,138.06,3720.0,133.0508,133.0508,132.916,132.9641,3720.0
2023-08-22 14:15:00,138.03,138.06,137.96,138.02,1502.0,132.9352,132.9641,132.8678,132.9256,1502.0
2023-08-22 14:20:00,138.05,138.09,138.02,138.05,2186.0,132.9545,132.993,132.9256,132.9545,2186.0
2023-08-22 14:25:00,138.04,138.23,138.04,138.23,4324.0,132.9449,133.1279,132.9449,133.1279,4324.0
2023-08-22 14:30:00,138.25,138.37,138.24,138.37,4292.0,133.1471,133.2627,133.1375,133.2627,4292.0
2023-08-22 14:35:00,138.41,138.5,138.4,138.5,4962.0,133.3012,133.3879,133.2916,133.3879,4962.0
2023-08-22 14:40:00,138.48,138.48,138.23,138.25,3433.0,133.3686,133.3686,133.1279,133.1471,3433.0
2023-08-22 14:45:00,138.27,138.27,138.13,138.13,2918.0,133.1664,133.1664,133.0316,133.0316,2918.0
2023-08-22 14:50:00,138.16,138.17,138.12,138.14,1905.0,133.0604,133.0701,133.0219,133.0412,1905.0
2023-08-22 14:55:00,138.14,138.26,138.14,138.24,5670.0,133.0412,133.1568,133.0412,133.1375,5670.0
2023-08-22 15:00:00,138.26,138.3,138.22,138.3,2765.0,133.1568,133.1953,133.1182,133.1953,2765.0
2023-08-22 15:05:00,138.3,138.49,138.3,138.43,4768.0,133.1953,133.3783,133.1953,133.3205,4768.0
2023-08-22 15:10:00,138.41,138.52,138.37,138.52,6724.0,133.3012,133.4072,133.2627,133.4072,6724.0
2023-08-22 15:15:00,138.52,138.53,138.31,138.31,10187.0,133.4072,133.4168,133.2049,133.2049,10187.0
2023-08-22 15:20:00,138.27,138.38,138.24,138.34,11219.0,133.1664,133.2723,133.1375,133.2338,11219.0
2023-08-22 15:25:00,138.37,138.37,138.19,138.35,19925.0,133.2627,133.2627,133.0893,133.2434,19925.0
2023-08-22 15:30:00,138.3,138.3,138.14,138.25,9365.0,133.1953,133.1953,133.0412,133.1471,9365.0
2023-08-22 15:35:00,138.25,138.28,138.2,138.25,8549.0,133.1471,133.176,133.099,133.1471,8549.0
2023-08-22 15:40:00,138.24,138.29,138.19,138.27,9828.0,133.1375,133.1856,133.0893,133.1664,9828.0
2023-08-22 15:45:00,138.28,138.29,138.2,138.24,18029.0,133.176,133.1856,133.099,133.1375,18029.0
2023-08-22 15:50:00,138.22,138.38,138.13,138.3,32232.0,133.1182,133.2723,133.0316,133.1953,32232.0
2023-08-22 15:55:00,138.32,138.43,138.2,138.31,53803.0,133.2145,133.3205,133.099,133.2049,53803.0
2023-08-23 09:30:00,138.83,138.83,138.05,138.32,6969.0,133.7057,133.7057,132.9545,133.2145,6969.0
2023-08-23 09:35:00,138.31,138.72,138.3,138.72,2000.0,133.2049,133.5998,133.1953,133.5998,2000.0
2023-08-23 09:40:00,138.82,138.82,138.6,138.61,1462.0,133.6961,133.6961,133.4842,133.4938,1462.0
2023-08-23 09:45:00,138.68,138.9,138.54,138.6,2997.0,133.5613,133.7731,133.4264,133.4842,2997.0
2023-08-23 09:50:00,138.59,138.6,138.33,138.34,1212.0,133.4746,133.4842,133.2242,133.2338,1212.0
2023-08-23 09:55:00,138.44,138.65,138.39,138.46,8616.0,133.3301,133.5324,133.282,133.3494,8616.0
2023-08-23 10:00:00,138.46,138.46,138.25,138.41,8191.0,133.3494,133.3494,133.1471,133.3012,8191.0
2023-08-23 10:05:00,138.47,138.47,138.3,138.35,3720.0,133.359,133.359,133.1953,133.2434,3720.0
2023-08-23 10:10:00,138.38,138.54,138.38,138.46,3419.0,133.2723,133.4264,133.2723,133.3494,3419.0
2023-08-23 10:15:00,138.36,138.38,138.04,138.11,4498.0,133.2531,133.2723,132.9449,133.0123,4498.0
2023-08-23 10:20:00,138.09,138.22,138.03,138.18,2245.0,132.993,133.1182,132.9352,133.0797,2245.0
2023-08-23 10:25:00,138.24,138.25,138.09,138.15,3164.0,133.1375,133.1471,132.993,133.0508,3164.0
2023-08-23 10:30:00,138.15,138.22,137.88,138.05,7355.0,133.0508,133.1182,132.7908,132.9545,7355.0
2023-08-23 10:35:00,138.02,138.05,137.88,138.01,5744.0,132.9256,132.9545,132.7908,132.916,5744.0
2023-08-23 10:40:00,137.97,138.05,137.9,137.95,4112.0,132.8775,132.9545,132.81,132.8582,4112.0
2023-08-23 10:45:00,137.98,138.09,137.97,138.09,3346.0,132.8871,132.993,132.8775,132.993,3346.0
2023-08-23 10:50:00,138.05,138.13,138.05,138.1,4176.0,132.9545,133.0316,132.9545,133.0027,4176.0
2023-08-23 10:55:00,138.14,138.2,138.09,138.2,7153.0,133.0412,133.099,132.993,133.099,7153.0
2023-08-23 11:00:00,138.2,138.36,138.19,138.32,8236.0,133.099,133.2531,133.0893,133.2145,8236.0
2023-08-23 11:05:00,138.34,138.48,138.24,138.29,5557.0,133.2338,133.3686,133.1375,133.1856,5557.0
2023-08-23 11:10:00,138.45,138.45,138.24,138.29,8114.0,133.3397,133.3397,133.1375,133.1856,8114.0
2023-08-23 11:15:00,138.32,138.33,138.15,138.15,3309.0,133.2145,133.2242,133.0508,133.0508,3309.0
2023-08-23 11:20:00,138.14,138.36,138.08,138.21,8451.0,133.0412,133.2531,132.9834,133.1086,8451.0
2023-08-23 11:25:00,138.22,138.37,138.16,138.26,5295.0,133.1182,133.2627,133.0604,133.1568,5295.0
2023-08-23 11:30:00,138.33,138.53,138.31,138.34,4015.0,133.2242,133.4168,133.2049,133.2338,4015.0
2023-08-23 11:35:00,138.36,138.37,138.21,138.22,3712.0,133.2531,133.2627,133.1086,133.1182,3712.0
2023-08-23 11:40:00,138.25,138.25,138.11,138.15,2241.0,133.1471,133.1471,133.0123,133.0508,2241.0
2023-08-23 11:45:00,138.11,138.23,138.11,138.19,4933.0,133.0123,133.1279,133.0123,133.0893,4933.0
2023-08-23 11:50:00,138.19,138.33,138.15,138.21,5539.0,133.0893,133.2242,133.0508,133.1086,5539.0
2023-08-23 11:55:00,138.27,138.38,138.25,138.31,5432.0,133.1664,133.2723,133.1471,133.2049,5432.0
2023-08-23 12:00:00,138.27,138.36,138.22,138.34,30934.0,133.1664,133.2531,133.1182,133.2338,30934.0
2023-08-23 12:05:00,138.34,138.4,138.31,138.36,2100.0,133.2338,133.2916,133.2049,133.2531,2100.0
2023-08-23 12:10:00,138.36,138.48,138.32,138.45,7724.0,133.2531,133.3686,133.2145,133.3397,7724.0
2023-08-23 12:15:00,138.5,138.5,138.36,138.38,8316.0,133.3879,133.3879,133.2531,133.2723,8316.0
2023-08-23 12:20:00,138.38,138.49,138.35,138.44,3500.0,133.2723,133.3783,133.2434,133.3301,3500.0
2023-08-23 12:25:00,138.44,138.44,138.31,138.39,4655.0,133.3301,133.3301,133.2049,133.282,4655.0
2023-08-23 12:30:00,138.41,138.48,138.37,138.44,2600.0,133.3012,133.3686,133.2627,133.3301,2600.0
2023-08-23 12:35:00,138.46,138.47,138.42,138.43,2200.0,133.3494,133.359,133.3108,133.3205,2200.0
2023-08-23 12:40:00,138.44,138.58,138.4,138.54,4791.0,133.3301,133.4649,133.2916,133.4264,4791.0
2023-08-23 12:45:00,138.54,138.63,138.52,138.53,4062.0,133.4264,133.5131,133.4072,133.4168,4062.0
2023-08-23 12:50:00,138.55,138.6,138.51,138.53,5045.0,133.436,133.4842,133.3975,133.4168,5045.0
2023-08-23 12:55:00,138.54,138.54,138.45,138.5,4807.0,133.4264,133.4264,133.3397,133.3879,4807.0
2023-08-23 13:00:00,138.48,138.56,138.44,138.53,3803.0,133.3686,133.4457,133.3301,133.4168,3803.0
2023-08-23 13:05:00,138.53,138.57,138.52,138.53,1424.0,133.4168,133.4553,133.4072,133.4168,1424.0
2023-08-23 13:10:00,138.59,138.65,138.55,138.59,3163.0,133.4746,133.5324,133.436,133.4746,3163.0
2023-08-23 13:15:00,138.58,138.75,138.56,138.59,4683.0,133.4649,133.6287,133.4457,133.4746,4683.0
2023-08-23 13:20:00,138.57,138.62,138.53,138.62,3363.0,133.4553,133.5035,133.4168,133.5035,3363.0
2023-08-23 13:25:00,138.6,138.64,138.57,138.64,2876.0,133.4842,133.5227,133.4553,133.5227,2876.0
2023-08-23 13:30:00,138.64,138.79,138.63,138.75,1800.0,133.5227,133.6672,133.5131,133.6287,1800.0
2023-08-23 13:35:00,138.74,138.74,138.63,138.63,4365.0,133.619,133.619,133.5131,133.5131,4365.0
2023-08-23 13:40:00,138.64,138.72,138.6,138.72,2091.0,133.5227,133.5998,133.4842,133.5998,2091.0
2023-08-23 13:45:00,138.72,138.74,138.7,138.71,5311.0,133.5998,133.619,133.5805,133.5901,5311.0
2023-08-23 13:50:00,138.69,138.69,138.56,138.58,7558.0,133.5709,133.5709,133.4457,133.4649,7558.0
2023-08-23 13:55:00,138.57,138.62,138.54,138.6,17765.0,133.4553,133.5035,133.4264,133.4842,17765.0
2023-08-23 14:00:00,138.61,138.7,138.54,138.65,11115.0,133.4938,133.5805,133.4264,133.5324,11115.0
2023-08-23 14:05:00,138.66,138.66,138.54,138.56,8200.0,133.542,133.542,133.4264,133.4457,8200.0
2023-08-23 14:10:00,138.56,138.56,138.42,138.5,10588.0,133.4457,133.4457,133.3108,133.3879,10588.0
2023-08-23 14:15:00,138.47,138.48,138.39,138.43,2891.0,133.359,133.3686,133.282,133.3205,2891.0
2023-08-23 14:20:00,138.39,138.44,138.36,138.44,1343.0,133.282,133.3301,133.2531,133.3301,1343.0
2023-08-23 14:25:00,138.46,138.54,138.45,138.53,1852.0,133.3494,133.4264,133.3397,133.4168,1852.0
2023-08-23 14:30:00,138.54,138.55,138.49,138.5,3333.0,133.4264,133.436,133.3783,133.3879,3333.0
2023-08-23 14:35:00,138.53,138.53,138.34,138.39,6814.0,133.4168,133.4168,133.2338,133.282,6814.0
2023-08-23 14:40:00,138.41,138.45,138.34,138.41,3082.0,133.3012,133.3397,133.2338,133.3012,3082.0
2023-08-23 14:45:00,138.48,138.61,138.48,138.5,2946.0,133.3686,133.4938,133.3686,133.3879,2946.0
2023-08-23 14:50:00,138.5,138.53,138.47,138.5,13705.0,133.3879,133.4168,133.359,133.3879,13705.0
2023-08-23 14:55:00,138.5,138.59,138.45,138.53,21798.0,133.3879,133.4746,133.3397,133.4168,21798.0
2023-08-23 15:00:00,138.53,138.59,138.49,138.56,6428.0,133.4168,133.4746,133.3783,133.4457,6428.0
2023-08-23 15:05:00,138.59,138.67,138.5,138.52,15613.0,133.4746,133.5516,133.3879,133.4072,15613.0
2023-08-23 15:10:00,138.55,138.62,138.49,138.5,5412.0,133.436,133.5035,133.3783,133.3879,5412.0
2023-08-23 15:15:00,138.5,138.55,138.44,138.44,2561.0,133.3879,133.436,133.3301,133.3301,2561.0
2023-08-23 15:20:00,138.41,138.42,138.3,138.34,7967.0,133.3012,133.3108,133.1953,133.2338,7967.0
2023-08-23 15:25:00,138.33,138.52,138.3,138.48,5121.0,133.2242,133.4072,133.1953,133.3686,5121.0
2023-08-23 15:30:00,138.5,138.51,138.44,138.5,5584.0,133.3879,133.3975,133.3301,133.3879,5584.0
2023-08-23 15:35:00,138.47,138.48,138.39,138.39,5610.0,133.359,133.3686,133.282,133.282,5610.0
2023-08-23 15:40:00,138.4,138.4,138.06,138.06,18818.0,133.2916,133.2916,132.9641,132.9641,18818.0
2023-08-23 15:45:00,138.02,138.14,137.98,138.08,35401.0,132.9256,133.0412,132.8871,132.9834,35401.0
2023-08-23 15:50:00,138.08,138.12,137.87,137.88,49386.0,132.9834,133.0219,132.7811,132.7908,49386.0
2023-08-23 15:55:00,137.88,138.01,137.68,137.92,136274.0,132.7908,132.916,132.5982,132.8293,136274.0
2023-08-24 09:30:00,137.75,138.12,137.61,137.62,8689.0,132.6656,133.0219,132.5307,132.5404,8689.0
2023-08-24 09:35:00,138.15,138.71,138.15,138.66,4598.0,133.0508,133.5901,133.0508,133.542,4598.0
2023-08-24 09:40:00,138.46,138.59,138.22,138.55,2077.0,133.3494,133.4746,133.1182,133.436,2077.0
2023-08-24 09:45:00,138.51,138.7,138.48,138.59,10010.0,133.3975,133.5805,133.3686,133.4746,10010.0
2023-08-24 09:50:00,138.6,139.07,138.48,139.04,7116.0,133.4842,133.9369,133.3686,133.908,7116.0
2023-08-24 09:55:00,139.1,139.47,139.08,139.47,58565.0,133.9657,134.3221,133.9465,134.3221,58565.0
2023-08-24 10:00:00,139.51,139.7,139.2,139.4,10286.0,134.3606,134.5436,134.0621,134.2547,10286.0
2023-08-24 10:05:00,139.47,139.49,139.04,139.08,7002.0,134.3221,134.3414,133.908,133.9465,7002.0
2023-08-24 10:10:00,139.05,139.1,138.62,138.67,12656.0,133.9176,133.9657,133.5035,133.5516,12656.0
2023-08-24 10:15:00,138.81,138.96,138.66,138.92,17257.0,133.6865,133.8309,133.542,133.7924,17257.0
2023-08-24 10:20:00,138.88,139.04,138.83,138.83,6469.0,133.7539,133.908,133.7057,133.7057,6469.0
2023-08-24 10:25:00,138.83,139.21,138.81,139.06,3013.0,133.7057,134.0717,133.6865,133.9272,3013.0
2023-08-24 10:30:00,139.07,139.18,138.86,138.97,6371.0,133.9369,134.0428,133.7346,133.8405,6371.0
2023-08-24 10:35:00,138.92,139.07,138.92,139.05,3699.0,133.7924,133.9369,133.7924,133.9176,3699.0
2023-08-24 10:40:00,139.06,139.21,138.84,138.97,4561.0,133.9272,134.0717,133.7153,133.8405,4561.0
2023-08-24 10:45:00,138.99,138.99,138.75,138.8,3454.0,133.8598,133.8598,133.6287,133.6768,3454.0
2023-08-24 10:50:00,138.75,138.9,138.73,138.84,2901.0,133.6287,133.7731,133.6094,133.7153,2901.0
2023-08-24 10:55:00,138.85,138.88,138.56,138.6,4764.0,133.725,133.7539,133.4457,133.4842,4764.0
2023-08-24 11:00:00,138.59,138.59,138.36,138.51,4734.0,133.4746,133.4746,133.2531,133.3975,4734.0
2023-08-24 11:05:00,138.56,138.59,138.45,138.58,3154.0,133.4457,133.4746,133.3397,133.4649,3154.0
2023-08-24 11:10:00,138.65,138.67,138.44,138.45,5177.0,133.5324,133.5516,133.3301,133.3397,5177.0
2023-08-24 11:15:00,138.46,138.5,138.42,138.44,2002.0,133.3494,133.3879,133.3108,133.3301,2002.0
2023-08-24 11:20:00,138.44,138.52,138.43,138.5,2898.0,133.3301,133.4072,133.3205,133.3879,2898.0
2023-08-24 11:25:00,138.45,138.51,138.33,138.42,3436.0,133.3397,133.3975,133.2242,133.3108,3436.0
2023-08-24 11:30:00,138.46,138.49,138.27,138.41,3663.0,133.3494,133.3783,133.1664,133.3012,3663.0
2023-08-24 11:35:00,138.31,138.38,138.26,138.32,2081.0,133.2049,133.2723,133.1568,133.2145,2081.0
2023-08-24 11:40:00,138.27,138.42,138.25,138.27,3255.0,133.1664,133.3108,133.1471,133.1664,3255.0
2023-08-24 11:45:00,138.24,138.25,138.12,138.18,4381.0,133.1375,133.1471,133.0219,133.0797,4381.0
2023-08-24 11:50:00,138.2,138.28,138.17,138.25,2144.0,133.099,133.176,133.0701,133.1471,2144.0
2023-08-24 11:55:00,138.27,138.3,138.13,138.14,3199.0,133.1664,133.1953,133.0316,133.0412,3199.0
2023-08-24 12:00:00,138.1,138.25,138.1,138.14,2015.0,133.0027,133.1471,133.0027,133.0412,2015.0
2023-08-24 12:05:00,138.16,138.32,138.15,138.25,2358.0,133.0604,133.2145,133.0508,133.1471,2358.0
2023-08-24 12:10:00,138.28,138.28,138.17,138.23,1946.0,133.176,133.176,133.0701,133.1279,1946.0
2023-08-24 12:15:00,138.25,138.3,138.11,138.11,3421.0,133.1471,133.1953,133.0123,133.0123,3421.0
2023-08-24 12:20:00,138.12,138.22,138.12,138.18,2390.0,133.0219,133.1182,133.0219,133.0797,2390.0
2023-08-24 12:25:00,138.12,138.21,138.02,138.07,2129.0,133.0219,133.1086,132.9256,132.9738,2129.0
2023-08-24 12:30:00,138.01,138.05,137.97,138.02,2533.0,132.916,132.9545,132.8775,132.9256,2533.0
2023-08-24 12:35:00,138.07,138.07,137.96,138.05,800.0,132.9738,132.9738,132.8678,132.9545,800.0
2023-08-24 12:40:00,138.13,138.32,138.13,138.22,4600.0,133.0316,133.2145,133.0316,133.1182,4600.0
2023-08-24 12:45:00,138.22,138.22,138.08,138.18,3424.0,133.1182,133.1182,132.9834,133.0797,3424.0
2023-08-24 12:50:00,138.26,138.26,138.0,138.11,1627.0,133.1568,133.1568,132.9063,133.0123,1627.0
2023-08-24 12:55:00,138.05,138.11,138.01,138.02,2026.0,132.9545,133.0123,132.916,132.9256,2026.0
2023-08-24 13:00:00,138.06,138.07,137.75,137.75,2006.0,132.9641,132.9738,132.6656,132.6656,2006.0
2023-08-24 13:05:00,137.87,137.94,137.84,137.94,1917.0,132.7811,132.8486,132.7523,132.8486,1917.0
2023-08-24 13:10:00,137.91,137.97,137.81,137.88,2589.0,132.8197,132.8775,132.7234,132.7908,2589.0
2023-08-24 13:15:00,137.88,137.92,137.83,137.83,2030.0,132.7908,132.8293,132.7426,132.7426,2030.0
2023-08-24 13:20:00,137.83,137.86,137.74,137.83,3343.0,132.7426,132.7715,132.6559,132.7426,3343.0
2023-08-24 13:25:00,137.79,137.91,137.75,137.91,2263.0,132.7041,132.8197,132.6656,132.8197,2263.0
2023-08-24 13:30:00,137.89,137.98,137.83,137.83,2980.0,132.8004,132.8871,132.7426,132.7426,2980.0
2023-08-24 13:35:00,137.82,138.01,137.82,137.99,4343.0,132.733,132.916,132.733,132.8967,4343.0
2023-08-24 13:40:00,138.05,138.12,137.89,137.92,1679.0,132.9545,133.0219,132.8004,132.8293,1679.0
2023-08-24 13:45:00,137.9,137.9,137.82,137.85,1530.0,132.81,132.81,132.733,132.7619,1530.0
2023-08-24 13:50:00,137.85,137.85,137.79,137.79,400.0,132.7619,132.7619,132.7041,132.7041,400.0
2023-08-24 13:55:00,137.81,137.81,137.71,137.72,1624.0,132.7234,132.7234,132.6271,132.6367,1624.0
2023-08-24 14:00:00,137.81,137.9,137.72,137.72,1755.0,132.7234,132.81,132.6367,132.6367,1755.0
2023-08-24 14:05:00,137.76,137.88,137.76,137.78,1818.0,132.6752,132.7908,132.6752,132.6945,1818.0
2023-08-24 14:10:00,137.77,137.88,137.76,137.81,1173.0,132.6848,132.7908,132.6752,132.7234,1173.0
2023-08-24 14:15:00,137.81,137.81,137.66,137.69,3522.0,132.7234,132.7234,132.5789,132.6078,3522.0
2023-08-24 14:20:00,137.7,137.85,137.7,137.85,2417.0,132.6174,132.7619,132.6174,132.7619,2417.0
2023-08-24 14:25:00,137.8,137.85,137.78,137.82,2034.0,132.7137,132.7619,132.6945,132.733,2034.0
2023-08-24 14:30:00,137.86,137.92,137.81,137.82,1568.0,132.7715,132.8293,132.7234,132.733,1568.0
2023-08-24 14:35:00,137.86,137.86,137.75,137.78,3296.0,132.7715,132.7715,132.6656,132.6945,3296.0
2023-08-24 14:40:00,137.72,137.78,137.71,137.72,2156.0,132.6367,132.6945,132.6271,132.6367,2156.0
2023-08-24 14:45:00,137.77,137.96,137.76,137.88,2956.0,132.6848,132.8678,132.6752,132.7908,2956.0
2023-08-24 14:50:00,137.88,137.89,137.8,137.87,3182.0,132.7908,132.8004,132.7137,132.7811,3182.0
2023-08-24 14:55:00,137.91,138.05,137.87,137.99,2079.0,132.8197,132.9545,132.7811,132.8967,2079.0
2023-08-24 15:00:00,137.94,138.0,137.9,137.93,2324.0,132.8486,132.9063,132.81,132.8389,2324.0
2023-08-24 15:05:00,137.98,138.01,137.94,138.01,1771.0,132.8871,132.916,132.8486,132.916,1771.0
2023-08-24 15:10:00,137.99,138.15,137.99,138.07,4728.0,132.8967,133.0508,132.8967,132.9738,4728.0
2023-08-24 15:15:00,138.11,138.2,138.08,138.2,3420.0,133.0123,133.099,132.9834,133.099,3420.0
2023-08-24 15:20:00,138.16,138.27,138.07,138.1,3200.0,133.0604,133.1664,132.9738,133.0027,3200.0
2023-08-24 15:25:00,138.1,138.16,138.06,138.15,3688.0,133.0027,133.0604,132.9641,133.0508,3688.0
2023-08-24 15:30:00,138.16,138.21,138.12,138.18,3894.0,133.0604,133.1086,133.0219,133.0797,3894.0
2023-08-24 15:35:00,138.15,138.15,137.95,137.95,7592.0,133.0508,133.0508,132.8582,132.8582,7592.0
2023-08-24 15:40:00,137.94,138.01,137.8,137.8,10980.0,132.8486,132.916,132.7137,132.7137,10980.0
2023-08-24 15:45:00,137.79,137.79,137.43,137.59,21656.0,132.7041,132.7041,132.3574,132.5115,21656.0
2023-08-24 15:50:00,137.62,137.77,137.56,137.64,33222.0,132.5404,132.6848,132.4826,132.5596,33222.0
2023-08-24 15:55:00,137.66,137.66,137.21,137.24,115397.0,132.5789,132.5789,132.1455,132.1744,115397.0
2023-08-25 09:30:00,137.72,138.02,137.37,137.9,10887.0,132.6367,132.9256,132.2996,132.81,10887.0
2023-08-25 09:35:00,138.24,138.52,138.2,138.27,1216.0,133.1375,133.4072,133.099,133.1664,1216.0
2023-08-25 09:40:00,138.25,138.4,138.0,138.06,3700.0,133.1471,133.2916,132.9063,132.9641,3700.0
2023-08-25 09:45:00,138.1,138.1,137.87,137.94,3067.0,133.0027,133.0027,132.7811,132.8486,3067.0
2023-08-25 09:50:00,137.94,137.95,137.58,137.62,3218.0,132.8486,132.8582,132.5019,132.5404,3218.0
2023-08-25 09:55:00,137.68,137.74,137.58,137.62,6402.0,132.5982,132.6559,132.5019,132.5404,6402.0
2023-08-25 10:00:00,137.64,137.87,137.52,137.71,10531.0,132.5596,132.7811,132.4441,132.6271,10531.0
2023-08-25 10:05:00,137.73,137.74,137.44,137.55,8689.0,132.6463,132.6559,132.367,132.473,8689.0
2023-08-25 10:10:00,137.55,137.61,137.32,137.59,9494.0,132.473,132.5307,132.2514,132.5115,9494.0
2023-08-25 10:15:00,137.56,138.18,137.55,137.75,8034.0,132.4826,133.0797,132.473,132.6656,8034.0
2023-08-25 10:20:00,137.77,137.78,137.55,137.63,3175.0,132.6848,132.6945,132.473,132.55,3175.0
2023-08-25 10:25:00,137.63,137.68,137.2,137.48,14569.0,132.55,132.5982,132.1359,132.4055,14569.0
2023-08-25 10:30:00,137.43,137.47,137.3,137.32,3902.0,132.3574,132.3959,132.2322,132.2514,3902.0
2023-08-25 10:35:00,137.44,137.45,137.25,137.4,2400.0,132.367,132.3767,132.184,132.3285,2400.0
2023-08-25 10:40:00,137.43,137.56,137.17,137.22,3212.0,132.3574,132.4826,132.107,132.1551,3212.0
2023-08-25 10:45:00,137.17,137.17,136.91,137.03,2639.0,132.107,132.107,131.8566,131.9722,2639.0
2023-08-25 10:50:00,137.05,137.14,136.84,136.84,3558.0,131.9914,132.0781,131.7892,131.7892,3558.0
2023-08-25 10:55:00,136.82,136.99,136.81,136.89,13566.0,131.7699,131.9336,131.7603,131.8373,13566.0
2023-08-25 11:00:00,136.9,136.91,136.63,136.91,6119.0,131.847,131.8566,131.5869,131.8566,6119.0
2023-08-25 11:05:00,136.89,137.4,136.85,137.37,3037.0,131.8373,132.3285,131.7988,132.2996,3037.0
2023-08-25 11:10:00,137.48,137.54,137.38,137.42,3309.0,132.4055,132.4633,132.3092,132.3478,3309.0
2023-08-25 11:15:00,137.41,137.45,137.18,137.36,3174.0,132.3381,132.3767,132.1166,132.29,3174.0
2023-08-25 11:20:00,137.35,137.46,137.3,137.38,3929.0,132.2803,132.3863,132.2322,132.3092,3929.0
2023-08-25 11:25:00,137.44,137.96,137.4,137.94,2800.0,132.367,132.8678,132.3285,132.8486,2800.0
2023-08-25 11:30:00,138.0,138.0,137.78,137.92,4478.0,132.9063,132.9063,132.6945,132.8293,4478.0
2023-08-25 11:35:00,138.0,138.16,137.97,138.13,2825.0,132.9063,133.0604,132.8775,133.0316,2825.0
2023-08-25 11:40:00,138.18,138.18,137.9,138.05,7456.0,133.0797,133.0797,132.81,132.9545,7456.0
2023-08-25 11:45:00,138.04,138.19,138.02,138.13,2497.0,132.9449,133.0893,132.9256,133.0316,2497.0
2023-08-25 11:50:00,138.14,138.2,138.01,138.18,3746.0,133.0412,133.099,132.916,133.0797,3746.0
2023-08-25 11:55:00,138.09,138.11,137.9,138.1,3694.0,132.993,133.0123,132.81,133.0027,3694.0
2023-08-25 12:00:00,138.13,138.37,138.09,138.31,2892.0,133.0316,133.2627,132.993,133.2049,2892.0
2023-08-25 12:05:00,138.24,138.24,138.12,138.15,1976.0,133.1375,133.1375,133.0219,133.0508,1976.0
2023-08-25 12:10:00,138.11,138.15,138.01,138.14,1500.0,133.0123,133.0508,132.916,133.0412,1500.0
2023-08-25 12:15:00,138.2,138.25,138.06,138.17,3959.0,133.099,133.1471,132.9641,133.0701,3959.0
2023-08-25 12:20:00,138.17,138.59,138.14,138.58,4587.0,133.0701,133.4746,133.0412,133.4649,4587.0
2023-08-25 12:25:00,138.55,138.62,138.53,138.59,1564.0,133.436,133.5035,133.4168,133.4746,1564.0
2023-08-25 12:30:00,138.53,138.71,138.52,138.55,3170.0,133.4168,133.5901,133.4072,133.436,3170.0
2023-08-25 12:35:00,138.55,138.65,138.48,138.51,2494.0,133.436,133.5324,133.3686,133.3975,2494.0
2023-08-25 12:40:00,138.56,138.62,138.53,138.57,1288.0,133.4457,133.5035,133.4168,133.4553,1288.0
2023-08-25 12:45:00,138.55,138.56,138.36,138.41,2928.0,133.436,133.4457,133.2531,133.3012,2928.0
2023-08-25 12:50:00,138.38,138.43,138.3,138.32,5560.0,133.2723,133.3205,133.1953,133.2145,5560.0
2023-08-25 12:55:00,138.3,138.67,138.3,138.61,2707.0,133.1953,133.5516,133.1953,133.4938,2707.0
2023-08-25 13:00:00,138.66,138.76,138.57,138.57,4860.0,133.542,133.6383,133.4553,133.4553,4860.0
2023-08-25 13:05:00,138.66,138.67,138.51,138.62,2719.0,133.542,133.5516,133.3975,133.5035,2719.0
2023-08-25 13:10:00,138.54,138.88,138.54,138.83,3186.0,133.4264,133.7539,133.4264,133.7057,3186.0
2023-08-25 13:15:00,138.84,138.86,138.5,138.54,8444.0,133.7153,133.7346,133.3879,133.4264,8444.0
2023-08-25 13:20:00,138.55,138.55,138.4,138.42,3324.0,133.436,133.436,133.2916,133.3108,3324.0
2023-08-25 13:25:00,138.38,138.61,138.38,138.59,2725.0,133.2723,133.4938,133.2723,133.4746,2725.0
2023-08-25 13:30:00,138.64,138.64,138.51,138.61,5304.0,133.5227,133.5227,133.3975,133.4938,5304.0
2023-08-25 13:35:00,138.6,138.64,138.54,138.54,4386.0,133.4842,133.5227,133.4264,133.4264,4386.0
2023-08-25 13:40:00,138.58,138.68,138.53,138.66,1850.0,133.4649,133.5613,133.4168,133.542,1850.0
2023-08-25 13:45:00,138.66,138.67,138.56,138.67,3980.0,133.542,133.5516,133.4457,133.5516,3980.0
2023-08-25 13:50:00,138.69,138.91,138.66,138.86,1883.0,133.5709,133.7828,133.542,133.7346,1883.0
2023-08-25 13:55:00,138.86,138.91,138.74,138.91,3424.0,133.7346,133.7828,133.619,133.7828,3424.0
2023-08-25 14:00:00,138.9,138.96,138.86,138.9,2727.0,133.7731,133.8309,133.7346,133.7731,2727.0
2023-08-25 14:05:00,138.9,139.12,138.9,139.03,4186.0,133.7731,133.985,133.7731,133.8983,4186.0
2023-08-25 14:10:00,139.03,139.13,138.96,139.12,2845.0,133.8983,133.9946,133.8309,133.985,2845.0
2023-08-25 14:15:00,139.15,139.19,139.03,139.15,2277.0,134.0139,134.0524,133.8983,134.0139,2277.0
2023-08-25 14:20:00,139.15,139.28,139.13,139.22,3240.0,134.0139,134.1391,133.9946,134.0813,3240.0
2023-08-25 14:25:00,139.24,139.24,139.13,139.14,2626.0,134.1006,134.1006,133.9946,134.0043,2626.0
2023-08-25 14:30:00,139.15,139.19,139.02,139.16,3884.0,134.0139,134.0524,133.8887,134.0235,3884.0
2023-08-25 14:35:00,139.15,139.26,139.09,139.14,5052.0,134.0139,134.1198,133.9561,134.0043,5052.0
2023-08-25 14:40:00,139.18,139.3,139.07,139.08,4113.0,134.0428,134.1584,133.9369,133.9465,4113.0
2023-08-25 14:45:00,139.08,139.25,139.05,139.15,4025.0,133.9465,134.1102,133.9176,134.0139,4025.0
2023-08-25 14:50:00,139.18,139.2,139.02,139.15,7501.0,134.0428,134.0621,133.8887,134.0139,7501.0
2023-08-25 14:55:00,139.15,139.22,139.15,139.18,3139.0,134.0139,134.0813,134.0139,134.0428,3139.0
2023-08-25 15:00:00,139.26,139.37,139.26,139.37,4695.0,134.1198,134.2258,134.1198,134.2258,4695.0
2023-08-25 15:05:00,139.35,139.41,139.25,139.41,3665.0,134.2065,134.2643,134.1102,134.2643,3665.0
2023-08-25 15:10:00,139.37,139.46,139.34,139.39,9253.0,134.2258,134.3125,134.1969,134.245,9253.0
2023-08-25 15:15:00,139.43,139.5,139.37,139.37,5400.0,134.2836,134.351,134.2258,134.2258,5400.0
2023-08-25 15:20:00,139.4,139.6,139.4,139.53,8696.0,134.2547,134.4473,134.2547,134.3799,8696.0
2023-08-25 15:25:00,139.53,139.55,139.46,139.5,4098.0,134.3799,134.3991,134.3125,134.351,4098.0
2023-08-25 15:30:00,139.46,139.51,139.24,139.28,13376.0,134.3125,134.3606,134.1006,134.1391,13376.0
2023-08-25 15:35:00,139.23,139.23,138.88,138.97,13335.0,134.0909,134.0909,133.7539,133.8405,13335.0
2023-08-25 15:40:00,138.96,138.96,138.7,138.74,21815.0,133.8309,133.8309,133.5805,133.619,21815.0
2023-08-25 15:45:00,138.77,138.79,138.49,138.59,39351.0,133.6479,133.6672,133.3783,133.4746,39351.0
2023-08-25 15:50:00,138.59,138.64,138.36,138.43,55434.0,133.4746,133.5227,133.2531,133.3205,55434.0
2023-08-25 15:55:00,138.47,138.47,138.21,138.38,166161.0,133.359,133.359,133.1086,133.2723,166161.0
2023-08-28 09:30:00,138.96,139.27,138.96,139.24,7394.0,133.8309,134.1295,133.8309,134.1006,7394.0
2023-08-28 09:35:00,139.63,140.08,139.62,140.08,1129.0,134.4762,134.9096,134.4666,134.9096,1129.0
2023-08-28 09:40:00,140.03,140.23,139.83,140.23,3521.0,134.8614,135.054,134.6688,135.054,3521.0
2023-08-28 09:45:00,140.13,140.43,140.08,140.28,1591.0,134.9577,135.2467,134.9096,135.1022,1591.0
2023-08-28 09:50:00,140.27,140.34,140.13,140.34,1794.0,135.0926,135.16,134.9577,135.16,1794.0
2023-08-28 09:55:00,140.36,140.56,140.35,140.5,4203.0,135.1792,135.3719,135.1696,135.3141,4203.0
2023-08-28 10:00:00,140.57,140.67,140.26,140.27,3377.0,135.3815,135.4778,135.0829,135.0926,3377.0
2023-08-28 10:05:00,140.23,140.39,140.2,140.25,4234.0,135.054,135.2081,135.0251,135.0733,4234.0
2023-08-28 10:10:00,140.21,140.3,140.1,140.11,3664.0,135.0348,135.1215,134.9288,134.9385,3664.0
2023-08-28 10:15:00,140.11,140.19,139.98,140.14,2296.0,134.9385,135.0155,134.8133,134.9674,2296.0
2023-08-28 10:20:00,140.07,140.24,139.96,140.17,6127.0,134.8999,135.0637,134.794,134.9963,6127.0
2023-08-28 10:25:00,140.09,140.33,140.01,140.33,6873.0,134.9192,135.1503,134.8422,135.1503,6873.0
2023-08-28 10:30:00,140.41,140.41,140.2,140.29,1600.0,135.2274,135.2274,135.0251,135.1118,1600.0
2023-08-28 10:35:00,140.35,140.35,140.1,140.1,1414.0,135.1696,135.1696,134.9288,134.9288,1414.0
2023-08-28 10:40:00,140.14,140.35,140.14,140.29,1982.0,134.9674,135.1696,134.9674,135.1118,1982.0
2023-08-28 10:45:00,140.26,140.31,140.15,140.2,2225.0,135.0829,135.1311,134.977,135.0251,2225.0
2023-08-28 10:50:00,140.2,140.23,140.01,140.07,4522.0,135.0251,135.054,134.8422,134.8999,4522.0
2023-08-28 10:55:00,140.06,140.24,139.98,140.24,2908.0,134.8903,135.0637,134.8133,135.0637,2908.0
2023-08-28 11:00:00,140.22,140.25,139.97,140.05,3637.0,135.0444,135.0733,134.8036,134.8807,3637.0
2023-08-28 11:05:00,140.01,140.04,139.87,140.0,2359.0,134.8422,134.8711,134.7073,134.8325,2359.0
2023-08-28 11:10:00,139.96,140.03,139.9,139.91,2660.0,134.794,134.8614,134.7362,134.7459,2660.0
2023-08-28 11:15:00,139.91,140.14,139.9,140.03,1200.0,134.7459,134.9674,134.7362,134.8614,1200.0
2023-08-28 11:20:00,140.11,140.13,139.97,139.97,3323.0,134.9385,134.9577,134.8036,134.8036,3323.0
2023-08-28 11:25:00,139.96,140.0,139.87,139.94,2127.0,134.794,134.8325,134.7073,134.7747,2127.0
2023-08-28 11:30:00,139.94,139.94,139.84,139.85,816.0,134.7747,134.7747,134.6784,134.6881,816.0
2023-08-28 11:35:00,139.92,140.09,139.92,140.09,1061.0,134.7555,134.9192,134.7555,134.9192,1061.0
2023-08-28 11:40:00,140.11,140.17,139.94,140.03,3410.0,134.9385,134.9963,134.7747,134.8614,3410.0
2023-08-28 11:45:00,140.02,140.17,140.0,140.14,1144.0,134.8518,134.9963,134.8325,134.9674,1144.0
2023-08-28 11:50:00,140.12,140.17,140.04,140.09,1600.0,134.9481,134.9963,134.8711,134.9192,1600.0
2023-08-28 11:55:00,140.08,140.08,140.0,140.05,2445.0,134.9096,134.9096,134.8325,134.8807,2445.0
2023-08-28 12:00:00,140.06,140.08,139.94,140.01,1600.0,134.8903,134.9096,134.7747,134.8422,1600.0
2023-08-28 12:05:00,139.91,139.92,139.86,139.92,1218.0,134.7459,134.7555,134.6977,134.7555,1218.0
2023-08-28 12:10:00,139.97,140.02,139.89,140.02,2744.0,134.8036,134.8518,134.7266,134.8518,2744.0
2023-08-28 12:15:00,140.02,140.02,139.83,139.83,2109.0,134.8518,134.8518,134.6688,134.6688,2109.0
2023-08-28 12:20:00,139.82,139.96,139.79,139.96,3111.0,134.6592,134.794,134.6303,134.794,3111.0
2023-08-28 12:25:00,139.97,140.01,139.87,139.87,3707.0,134.8036,134.8422,134.7073,134.7073,3707.0
2023-08-28 12:30:00,139.87,139.94,139.83,139.87,1692.0,134.7073,134.7747,134.6688,134.7073,1692.0
2023-08-28 12:35:00,139.87,139.87,139.76,139.8,1734.0,134.7073,134.7073,134.6014,134.6399,1734.0
2023-08-28 12:40:00,139.77,139.84,139.61,139.61,5732.0,134.611,134.6784,134.4569,134.4569,5732.0
2023-08-28 12:45:00,139.63,139.72,139.59,139.59,1500.0,134.4762,134.5629,134.4377,134.4377,1500.0
2023-08-28 12:50:00,139.53,139.69,139.51,139.66,1802.0,134.3799,134.534,134.3606,134.5051,1802.0
2023-08-28 12:55:00,139.67,139.89,139.66,139.86,10023.0,134.5147,134.7266,134.5051,134.6977,10023.0
2023-08-28 13:00:00,139.89,139.95,139.85,139.91,1867.0,134.7266,134.7844,134.6881,134.7459,1867.0
2023-08-28 13:05:00,139.88,139.99,139.85,139.85,2487.0,134.717,134.8229,134.6881,134.6881,2487.0
2023-08-28 13:10:00,139.87,139.87,139.74,139.75,2063.0,134.7073,134.7073,134.5821,134.5918,2063.0
2023-08-28 13:15:00,139.75,139.75,139.56,139.58,1028.0,134.5918,134.5918,134.4088,134.428,1028.0
2023-08-28 13:20:00,139.61,139.79,139.6,139.72,4093.0,134.4569,134.6303,134.4473,134.5629,4093.0
2023-08-28 13:25:00,139.7,139.7,139.59,139.69,1151.0,134.5436,134.5436,134.4377,134.534,1151.0
2023-08-28 13:30:00,139.67,139.76,139.66,139.68,1929.0,134.5147,134.6014,134.5051,134.5243,1929.0
2023-08-28 13:35:00,139.62,139.73,139.62,139.7,6034.0,134.4666,134.5725,134.4666,134.5436,6034.0
2023-08-28 13:40:00,139.74,139.76,139.61,139.61,5662.0,134.5821,134.6014,134.4569,134.4569,5662.0
2023-08-28 13:45:00,139.6,139.66,139.51,139.53,3337.0,134.4473,134.5051,134.3606,134.3799,3337.0
2023-08-28 13:50:00,139.51,139.62,139.45,139.45,5406.0,134.3606,134.4666,134.3028,134.3028,5406.0
2023-08-28 13:55:00,139.34,139.36,139.22,139.27,1601.0,134.1969,134.2162,134.0813,134.1295,1601.0
2023-08-28 14:00:00,139.27,139.38,139.27,139.36,2267.0,134.1295,134.2354,134.1295,134.2162,2267.0
2023-08-28 14:05:00,139.34,139.36,139.23,139.34,2222.0,134.1969,134.2162,134.0909,134.1969,2222.0
2023-08-28 14:10:00,139.37,139.39,139.12,139.18,2928.0,134.2258,134.245,133.985,134.0428,2928.0
2023-08-28 14:15:00,139.19,139.32,139.16,139.27,2103.0,134.0524,134.1776,134.0235,134.1295,2103.0
2023-08-28 14:20:00,139.25,139.33,139.23,139.27,2323.0,134.1102,134.1873,134.0909,134.1295,2323.0
2023-08-28 14:25:00,139.3,139.33,139.16,139.21,4765.0,134.1584,134.1873,134.0235,134.0717,4765.0
2023-08-28 14:30:00,139.25,139.33,139.22,139.25,3656.0,134.1102,134.1873,134.0813,134.1102,3656.0
2023-08-28 14:35:00,139.24,139.41,139.14,139.17,3515.0,134.1006,134.2643,134.0043,134.0332,3515.0
2023-08-28 14:40:00,139.12,139.2,139.09,139.13,1879.0,133.985,134.0621,133.9561,133.9946,1879.0
2023-08-28 14:45:00,139.07,139.2,139.06,139.16,3408.0,133.9369,134.0621,133.9272,134.0235,3408.0
2023-08-28 14:50:00,139.17,139.22,139.13,139.2,3545.0,134.0332,134.0813,133.9946,134.0621,3545.0
2023-08-28 14:55:00,139.22,139.24,139.12,139.16,3261.0,134.0813,134.1006,133.985,134.0235,3261.0
2023-08-28 15:00:00,139.16,139.3,139.15,139.25,3744.0,134.0235,134.1584,134.0139,134.1102,3744.0
2023-08-28 15:05:00,139.22,139.34,139.18,139.32,2279.0,134.0813,134.1969,134.0428,134.1776,2279.0
2023-08-28 15:10:00,139.37,139.37,139.21,139.27,5345.0,134.2258,134.2258,134.0717,134.1295,5345.0
2023-08-28 15:15:00,139.25,139.43,139.22,139.43,9314.0,134.1102,134.2836,134.0813,134.2836,9314.0
2023-08-28 15:20:00,139.44,139.47,139.07,139.13,10395.0,134.2932,134.3221,133.9369,133.9946,10395.0
2023-08-28 15:25:00,139.08,139.28,139.07,139.24,6454.0,133.9465,134.1391,133.9369,134.1006,6454.0
2023-08-28 15:30:00,139.21,139.28,139.16,139.25,5394.0,134.0717,134.1391,134.0235,134.1102,5394.0
2023-08-28 15:35:00,139.25,139.26,139.1,139.1,6270.0,134.1102,134.1198,133.9657,133.9657,6270.0
2023-08-28 15:40:00,139.12,139.12,138.99,139.11,12635.0,133.985,133.985,133.8598,133.9754,12635.0
2023-08-28 15:45:00,139.09,139.43,139.09,139.36,20758.0,133.9561,134.2836,133.9561,134.2162,20758.0
2023-08-28 15:50:00,139.33,139.37,138.95,139.0,31291.0,134.1873,134.2258,133.8213,133.8694,31291.0
2023-08-28 15:55:00,139.04,139.09,138.78,138.84,113241.0,133.908,133.9561,133.6576,133.7153,113241.0
2023-08-29 09:30:00,138.83,139.01,138.83,138.94,5789.0,133.7057,133.8791,133.7057,133.8117,5789.0
2023-08-29 09:35:00,138.8,139.07,138.77,139.07,1400.0,133.6768,133.9369,133.6479,133.9369,1400.0
2023-08-29 09:40:00,139.0,139.04,138.83,138.98,1683.0,133.8694,133.908,133.7057,133.8502,1683.0
2023-08-29 09:45:00,139.08,139.09,138.71,138.72,1471.0,133.9465,133.9561,133.5901,133.5998,1471.0
2023-08-29 09:50:00,138.79,138.79,138.5,138.72,3607.0,133.6672,133.6672,133.3879,133.5998,3607.0
2023-08-29 09:55:00,138.61,138.69,138.44,138.67,3036.0,133.4938,133.5709,133.3301,133.5516,3036.0
2023-08-29 10:00:00,138.68,138.92,138.66,138.92,2794.0,133.5613,133.7924,133.542,133.7924,2794.0
2023-08-29 10:05:00,139.03,139.17,138.86,139.14,3271.0,133.8983,134.0332,133.7346,134.0043,3271.0
2023-08-29 10:10:00,139.08,139.22,138.94,139.22,4678.0,133.9465,134.0813,133.8117,134.0813,4678.0
2023-08-29 10:15:00,139.33,139.44,139.33,139.38,1896.0,134.1873,134.2932,134.1873,134.2354,1896.0
2023-08-29 10:20:00,139.33,139.61,139.31,139.56,3851.0,134.1873,134.4569,134.168,134.4088,3851.0
2023-08-29 10:25:00,139.48,139.59,139.4,139.59,1505.0,134.3317,134.4377,134.2547,134.4377,1505.0
2023-08-29 10:30:00,139.7,139.77,139.56,139.64,2188.0,134.5436,134.611,134.4088,134.4858,2188.0
2023-08-29 10:35:00,139.68,139.68,139.48,139.53,3831.0,134.5243,134.5243,134.3317,134.3799,3831.0
2023-08-29 10:40:00,139.57,139.74,139.52,139.66,13235.0,134.4184,134.5821,134.3702,134.5051,13235.0
2023-08-29 10:45:00,139.62,139.83,139.56,139.8,3394.0,134.4666,134.6688,134.4088,134.6399,3394.0
2023-08-29 10:50:00,139.84,139.86,139.57,139.59,2706.0,134.6784,134.6977,134.4184,134.4377,2706.0
2023-08-29 10:55:00,139.56,139.76,139.54,139.76,3182.0,134.4088,134.6014,134.3895,134.6014,3182.0
2023-08-29 11:00:00,139.74,139.83,139.74,139.76,400.0,134.5821,134.6688,134.5821,134.6014,400.0
2023-08-29 11:05:00,139.85,140.03,139.82,140.01,1769.0,134.6881,134.8614,134.6592,134.8422,1769.0
2023-08-29 11:10:00,140.1,140.1,139.92,140.09,2002.0,134.9288,134.9288,134.7555,134.9192,2002.0
2023-08-29 11:15:00,140.05,140.28,140.05,140.25,1702.0,134.8807,135.1022,134.8807,135.0733,1702.0
2023-08-29 11:20:00,140.31,140.36,140.24,140.33,1700.0,135.1311,135.1792,135.0637,135.1503,1700.0
2023-08-29 11:25:00,140.22,140.35,140.19,140.31,3575.0,135.0444,135.1696,135.0155,135.1311,3575.0
2023-08-29 11:30:00,140.29,140.5,140.29,140.5,2025.0,135.1118,135.3141,135.1118,135.3141,2025.0
2023-08-29 11:35:00,140.46,140.56,140.46,140.49,1620.0,135.2755,135.3719,135.2755,135.3044,1620.0
2023-08-29 11:40:00,140.69,140.69,140.54,140.55,1524.0,135.4971,135.4971,135.3526,135.3622,1524.0
2023-08-29 11:45:00,140.56,140.57,140.42,140.42,2352.0,135.3719,135.3815,135.237,135.237,2352.0
2023-08-29 11:50:00,140.42,140.47,140.39,140.47,1724.0,135.237,135.2852,135.2081,135.2852,1724.0
2023-08-29 11:55:00,140.42,140.45,140.35,140.37,1911.0,135.237,135.2659,135.1696,135.1889,1911.0
2023-08-29 12:00:00,140.38,140.42,140.34,140.38,5098.0,135.1985,135.237,135.16,135.1985,5098.0
2023-08-29 12:05:00,140.39,140.4,140.31,140.4,1785.0,135.2081,135.2178,135.1311,135.2178,1785.0
2023-08-29 12:10:00,140.42,140.49,140.37,140.43,4179.0,135.237,135.3044,135.1889,135.2467,4179.0
2023-08-29 12:15:00,140.43,140.62,140.41,140.61,5976.0,135.2467,135.4296,135.2274,135.42,5976.0
2023-08-29 12:20:00,140.69,140.74,140.62,140.73,2490.0,135.4971,135.5452,135.4296,135.5356,2490.0
2023-08-29 12:25:00,140.78,140.78,140.65,140.72,1100.0,135.5837,135.5837,135.4585,135.526,1100.0
2023-08-29 12:30:00,140.74,140.75,140.56,140.56,3343.0,135.5452,135.5548,135.3719,135.3719,3343.0
2023-08-29 12:35:00,140.53,140.57,140.49,140.49,2154.0,135.343,135.3815,135.3044,135.3044,2154.0
2023-08-29 12:40:00,140.47,140.47,140.38,140.44,2110.0,135.2852,135.2852,135.1985,135.2563,2110.0
2023-08-29 12:45:00,140.43,140.43,140.28,140.35,2429.0,135.2467,135.2467,135.1022,135.1696,2429.0
2023-08-29 12:50:00,140.4,140.43,140.28,140.29,2200.0,135.2178,135.2467,135.1022,135.1118,2200.0
2023-08-29 12:55:00,140.28,140.35,140.24,140.25,3631.0,135.1022,135.1696,135.0637,135.0733,3631.0
2023-08-29 13:00:00,140.3,140.59,140.26,140.59,1250.0,135.1215,135.4008,135.0829,135.4008,1250.0
2023-08-29 13:05:00,140.59,140.62,140.51,140.52,2643.0,135.4008,135.4296,135.3237,135.3333,2643.0
2023-08-29 13:10:00,140.51,140.53,140.45,140.53,1087.0,135.3237,135.343,135.2659,135.343,1087.0
2023-08-29 13:15:00,140.54,140.6,140.37,140.37,3561.0,135.3526,135.4104,135.1889,135.1889,3561.0
2023-08-29 13:20:00,140.35,140.48,140.35,140.47,900.0,135.1696,135.2948,135.1696,135.2852,900.0
2023-08-29 13:25:00,140.5,140.62,140.47,140.53,2383.0,135.3141,135.4296,135.2852,135.343,2383.0
2023-08-29 13:30:00,140.56,140.63,140.56,140.62,1652.0,135.3719,135.4393,135.3719,135.4296,1652.0
2023-08-29 13:35:00,140.72,140.8,140.64,140.79,3486.0,135.526,135.603,135.4489,135.5934,3486.0
2023-08-29 13:40:00,140.84,140.84,140.67,140.78,1228.0,135.6415,135.6415,135.4778,135.5837,1228.0
2023-08-29 13:45:00,140.71,140.76,140.62,140.63,1501.0,135.5163,135.5645,135.4296,135.4393,1501.0
2023-08-29 13:50:00,140.61,140.61,140.35,140.38,4412.0,135.42,135.42,135.1696,135.1985,4412.0
2023-08-29 13:55:00,140.37,140.43,140.27,140.4,3226.0,135.1889,135.2467,135.0926,135.2178,3226.0
2023-08-29 14:00:00,140.48,140.48,140.32,140.33,2513.0,135.2948,135.2948,135.1407,135.1503,2513.0
2023-08-29 14:05:00,140.32,140.44,140.31,140.44,1117.0,135.1407,135.2563,135.1311,135.2563,1117.0
2023-08-29 14:10:00,140.43,140.49,140.41,140.44,3540.0,135.2467,135.3044,135.2274,135.2563,3540.0
2023-08-29 14:15:00,140.43,140.43,140.33,140.43,2200.0,135.2467,135.2467,135.1503,135.2467,2200.0
2023-08-29 14:20:00,140.51,140.51,140.35,140.37,3988.0,135.3237,135.3237,135.1696,135.1889,3988.0
2023-08-29 14:25:00,140.35,140.44,140.33,140.34,3994.0,135.1696,135.2563,135.1503,135.16,3994.0
2023-08-29 14:30:00,140.46,140.7,140.46,140.69,4386.0,135.2755,135.5067,135.2755,135.4971,4386.0
2023-08-29 14:35:00,140.69,140.8,140.68,140.68,5595.0,135.4971,135.603,135.4874,135.4874,5595.0
2023-08-29 14:40:00,140.7,140.93,140.69,140.87,5245.0,135.5067,135.7282,135.4971,135.6704,5245.0
2023-08-29 14:45:00,140.87,140.87,140.75,140.83,4320.0,135.6704,135.6704,135.5548,135.6319,4320.0
2023-08-29 14:50:00,140.84,140.84,140.65,140.65,3818.0,135.6415,135.6415,135.4585,135.4585,3818.0
2023-08-29 14:55:00,140.74,140.74,140.55,140.64,5259.0,135.5452,135.5452,135.3622,135.4489,5259.0
2023-08-29 15:00:00,140.68,140.68,140.5,140.62,3778.0,135.4874,135.4874,135.3141,135.4296,3778.0
2023-08-29 15:05:00,140.67,140.67,140.54,140.59,5169.0,135.4778,135.4778,135.3526,135.4008,5169.0
2023-08-29 15:10:00,140.6,140.71,140.6,140.68,9271.0,135.4104,135.5163,135.4104,135.4874,9271.0
2023-08-29 15:15:00,140.67,140.78,140.65,140.77,5265.0,135.4778,135.5837,135.4585,135.5741,5265.0
2023-08-29 15:20:00,140.79,141.02,140.76,141.0,9811.0,135.5934,135.8149,135.5645,135.7956,9811.0
2023-08-29 15:25:00,141.03,141.03,140.88,140.97,6657.0,135.8245,135.8245,135.68,135.7667,6657.0
2023-08-29 15:30:00,140.98,140.98,140.78,140.9,8728.0,135.7764,135.7764,135.5837,135.6993,8728.0
2023-08-29 15:35:00,140.89,140.96,140.69,140.69,12761.0,135.6897,135.7571,135.4971,135.4971,12761.0
2023-08-29 15:40:00,140.68,140.77,140.68,140.72,8595.0,135.4874,135.5741,135.4874,135.526,8595.0
2023-08-29 15:45:00,140.72,140.83,140.66,140.68,16495.0,135.526,135.6319,135.4682,135.4874,16495.0
2023-08-29 15:50:00,140.68,140.94,140.66,140.92,23894.0,135.4874,135.7378,135.4682,135.7186,23894.0
2023-08-29 15:55:00,140.91,141.07,140.86,140.97,90992.0,135.7089,135.863,135.6608,135.7667,90992.0
2023-08-30 09:30:00,141.02,141.08,141.02,141.02,6124.0,135.8149,135.8727,135.8149,135.8149,6124.0
2023-08-30 09:35:00,140.84,141.19,140.72,140.87,8973.0,135.6415,135.9786,135.526,135.6704,8973.0
2023-08-30 09:40:00,140.84,141.03,140.83,140.87,5643.0,135.6415,135.8245,135.6319,135.6704,5643.0
2023-08-30 09:45:00,141.06,141.28,140.97,140.98,8201.0,135.8534,136.0653,135.7667,135.7764,8201.0
2023-08-30 09:50:00,141.06,141.26,140.95,141.07,6665.0,135.8534,136.046,135.7475,135.863,6665.0
2023-08-30 09:55:00,141.17,141.5,141.05,141.48,2227.0,135.9593,136.2772,135.8438,136.2579,2227.0
2023-08-30 10:00:00,141.42,141.57,141.26,141.26,3050.0,136.2001,136.3446,136.046,136.046,3050.0
2023-08-30 10:05:00,141.45,141.55,141.45,141.47,1500.0,136.229,136.3253,136.229,136.2483,1500.0
2023-08-30 10:10:00,141.52,141.64,141.39,141.39,2200.0,136.2964,136.412,136.1712,136.1712,2200.0
2023-08-30 10:15:00,141.53,141.53,141.27,141.41,3443.0,136.3061,136.3061,136.0557,136.1905,3443.0
2023-08-30 10:20:00,141.33,141.35,141.15,141.17,2000.0,136.1134,136.1327,135.9401,135.9593,2000.0
2023-08-30 10:25:00,141.14,141.14,140.95,141.05,7564.0,135.9305,135.9305,135.7475,135.8438,7564.0
2023-08-30 10:30:00,141.13,141.48,141.09,141.37,3466.0,135.9208,136.2579,135.8823,136.152,3466.0
2023-08-30 10:35:00,141.46,141.46,141.1,141.28,1242.0,136.2386,136.2386,135.8919,136.0653,1242.0
2023-08-30 10:40:00,141.22,141.47,141.2,141.42,2400.0,136.0075,136.2483,135.9882,136.2001,2400.0
2023-08-30 10:45:00,141.47,141.62,141.44,141.54,2392.0,136.2483,136.3927,136.2194,136.3157,2392.0
2023-08-30 10:50:00,141.53,141.65,141.45,141.65,2016.0,136.3061,136.4216,136.229,136.4216,2016.0
2023-08-30 10:55:00,141.65,141.76,141.62,141.68,2903.0,136.4216,136.5276,136.3927,136.4505,2903.0
2023-08-30 11:00:00,141.63,141.67,141.46,141.62,2209.0,136.4024,136.4409,136.2386,136.3927,2209.0
2023-08-30 11:05:00,141.67,141.73,141.65,141.65,1848.0,136.4409,136.4987,136.4216,136.4216,1848.0
2023-08-30 11:10:00,141.65,141.72,141.59,141.65,1209.0,136.4216,136.489,136.3638,136.4216,1209.0
2023-08-30 11:15:00,141.65,141.69,141.46,141.56,1555.0,136.4216,136.4602,136.2386,136.3349,1555.0
2023-08-30 11:20:00,141.5,141.56,141.39,141.56,2513.0,136.2772,136.3349,136.1712,136.3349,2513.0
2023-08-30 11:25:00,141.53,141.56,141.36,141.53,3880.0,136.3061,136.3349,136.1423,136.3061,3880.0
2023-08-30 11:30:00,141.54,141.71,141.54,141.71,1608.0,136.3157,136.4794,136.3157,136.4794,1608.0
2023-08-30 11:35:00,141.72,141.77,141.65,141.69,3600.0,136.489,136.5372,136.4216,136.4602,3600.0
2023-08-30 11:40:00,141.65,141.78,141.56,141.72,3935.0,136.4216,136.5468,136.3349,136.489,3935.0
2023-08-30 11:45:00,141.69,141.69,141.57,141.6,1800.0,136.4602,136.4602,136.3446,136.3735,1800.0
2023-08-30 11:50:00,141.55,141.67,141.53,141.62,3207.0,136.3253,136.4409,136.3061,136.3927,3207.0
2023-08-30 11:55:00,141.62,141.75,141.62,141.64,3109.0,136.3927,136.5179,136.3927,136.412,3109.0
2023-08-30 12:00:00,141.61,141.68,141.51,141.68,2179.0,136.3831,136.4505,136.2868,136.4505,2179.0
2023-08-30 12:05:00,141.65,141.66,141.49,141.49,3088.0,136.4216,136.4313,136.2675,136.2675,3088.0
2023-08-30 12:10:00,141.57,141.67,141.57,141.64,1224.0,136.3446,136.4409,136.3446,136.412,1224.0
2023-08-30 12:15:00,141.6,141.7,141.57,141.66,1509.0,136.3735,136.4698,136.3446,136.4313,1509.0
2023-08-30 12:20:00,141.61,141.62,141.44,141.49,3079.0,136.3831,136.3927,136.2194,136.2675,3079.0
2023-08-30 12:25:00,141.46,141.64,141.46,141.64,1718.0,136.2386,136.412,136.2386,136.412,1718.0
2023-08-30 12:30:00,141.52,141.58,141.46,141.53,3194.0,136.2964,136.3542,136.2386,136.3061,3194.0
2023-08-30 12:35:00,141.51,141.54,141.47,141.54,1166.0,136.2868,136.3157,136.2483,136.3157,1166.0
2023-08-30 12:40:00,141.53,141.69,141.52,141.64,1824.0,136.3061,136.4602,136.2964,136.412,1824.0
2023-08-30 12:45:00,141.68,141.69,141.55,141.59,2172.0,136.4505,136.4602,136.3253,136.3638,2172.0
2023-08-30 12:50:00,141.64,141.64,141.51,141.58,2695.0,136.412,136.412,136.2868,136.3542,2695.0
2023-08-30 12:55:00,141.56,141.65,141.53,141.6,3187.0,136.3349,136.4216,136.3061,136.3735,3187.0
2023-08-30 13:00:00,141.64,141.64,141.49,141.53,2908.0,136.412,136.412,136.2675,136.3061,2908.0
2023-08-30 13:05:00,141.52,141.52,141.36,141.38,1757.0,136.2964,136.2964,136.1423,136.1616,1757.0
2023-08-30 13:10:00,141.34,141.39,141.31,141.39,1100.0,136.1231,136.1712,136.0942,136.1712,1100.0
2023-08-30 13:15:00,141.32,141.35,141.18,141.21,2757.0,136.1038,136.1327,135.969,135.9979,2757.0
2023-08-30 13:20:00,141.26,141.26,141.14,141.22,3325.0,136.046,136.046,135.9305,136.0075,3325.0
2023-08-30 13:25:00,141.2,141.34,141.15,141.23,3841.0,135.9882,136.1231,135.9401,136.0171,3841.0
2023-08-30 13:30:00,141.2,141.27,141.15,141.22,4175.0,135.9882,136.0557,135.9401,136.0075,4175.0
2023-08-30 13:35:00,141.22,141.27,141.19,141.21,4435.0,136.0075,136.0557,135.9786,135.9979,4435.0
2023-08-30 13:40:00,141.27,141.27,141.17,141.2,1800.0,136.0557,136.0557,135.9593,135.9882,1800.0
2023-08-30 13:45:00,141.22,141.4,141.15,141.36,8125.0,136.0075,136.1809,135.9401,136.1423,8125.0
2023-08-30 13:50:00,141.32,141.32,141.16,141.16,1765.0,136.1038,136.1038,135.9497,135.9497,1765.0
2023-08-30 13:55:00,141.21,141.28,141.19,141.28,2000.0,135.9979,136.0653,135.9786,136.0653,2000.0
2023-08-30 14:00:00,141.24,141.35,141.15,141.3,6551.0,136.0268,136.1327,135.9401,136.0845,6551.0
2023-08-30 14:05:00,141.29,141.34,141.23,141.3,2625.0,136.0749,136.1231,136.0171,136.0845,2625.0
2023-08-30 14:10:00,141.26,141.4,141.26,141.4,1100.0,136.046,136.1809,136.046,136.1809,1100.0
2023-08-30 14:15:00,141.4,141.49,141.35,141.46,4024.0,136.1809,136.2675,136.1327,136.2386,4024.0
2023-08-30 14:20:00,141.5,141.62,141.45,141.53,5293.0,136.2772,136.3927,136.229,136.3061,5293.0
2023-08-30 14:25:00,141.44,141.54,141.42,141.46,4126.0,136.2194,136.3157,136.2001,136.2386,4126.0
2023-08-30 14:30:00,141.39,141.52,141.38,141.43,3542.0,136.1712,136.2964,136.1616,136.2097,3542.0
2023-08-30 14:35:00,141.44,141.56,141.4,141.55,7361.0,136.2194,136.3349,136.1809,136.3253,7361.0
2023-08-30 14:40:00,141.54,141.73,141.54,141.69,3038.0,136.3157,136.4987,136.3157,136.4602,3038.0
2023-08-30 14:45:00,141.73,141.78,141.68,141.69,6311.0,136.4987,136.5468,136.4505,136.4602,6311.0
2023-08-30 14:50:00,141.74,141.91,141.74,141.87,3952.0,136.5083,136.672,136.5083,136.6335,3952.0
2023-08-30 14:55:00,141.84,141.96,141.84,141.92,4965.0,136.6046,136.7202,136.6046,136.6817,4965.0
2023-08-30 15:00:00,141.97,142.14,141.96,142.13,3804.0,136.7298,136.8935,136.7202,136.8839,3804.0
2023-08-30 15:05:00,142.13,142.13,142.03,142.05,5953.0,136.8839,136.8839,136.7876,136.8069,5953.0
2023-08-30 15:10:00,142.08,142.08,141.96,142.01,5716.0,136.8358,136.8358,136.7202,136.7683,5716.0
2023-08-30 15:15:00,141.99,142.01,141.94,141.97,5313.0,136.7491,136.7683,136.7009,136.7298,5313.0
2023-08-30 15:20:00,141.97,142.01,141.86,141.97,7263.0,136.7298,136.7683,136.6239,136.7298,7263.0
2023-08-30 15:25:00,141.97,142.0,141.74,141.74,12201.0,136.7298,136.7587,136.5083,136.5083,12201.0
2023-08-30 15:30:00,141.76,141.81,141.68,141.77,11378.0,136.5276,136.5757,136.4505,136.5372,11378.0
2023-08-30 15:35:00,141.74,141.78,141.65,141.69,8447.0,136.5083,136.5468,136.4216,136.4602,8447.0
2023-08-30 15:40:00,141.69,141.69,141.64,141.69,8399.0,136.4602,136.4602,136.412,136.4602,8399.0
2023-08-30 15:45:00,141.69,141.77,141.64,141.73,20581.0,136.4602,136.5372,136.412,136.4987,20581.0
2023-08-30 15:50:00,141.71,141.97,141.66,141.97,47003.0,136.4794,136.7298,136.4313,136.7298,47003.0
2023-08-30 15:55:00,141.95,142.08,141.88,142.07,110731.0,136.7106,136.8358,136.6431,136.8261,110731.0
2023-08-31 09:30:00,142.33,142.33,141.42,141.8,7225.0,137.0765,137.0765,136.2001,136.5661,7225.0
2023-08-31 09:35:00,142.23,142.25,142.09,142.09,846.0,136.9802,136.9995,136.8454,136.8454,846.0
2023-08-31 09:40:00,142.17,142.18,141.95,142.18,3247.0,136.9224,136.9321,136.7106,136.9321,3247.0
2023-08-31 09:45:00,142.3,142.42,142.17,142.36,1701.0,137.0476,137.1632,136.9224,137.1054,1701.0
2023-08-31 09:50:00,142.63,142.8,142.51,142.56,2083.0,137.3655,137.5292,137.2499,137.298,2083.0
2023-08-31 09:55:00,142.64,142.76,142.61,142.75,815.0,137.3751,137.4907,137.3462,137.481,815.0
2023-08-31 10:00:00,142.69,142.75,142.59,142.72,4021.0,137.4232,137.481,137.3269,137.4521,4021.0
2023-08-31 10:05:00,142.72,142.72,142.61,142.63,1100.0,137.4521,137.4521,137.3462,137.3655,1100.0
2023-08-31 10:10:00,142.65,142.7,142.57,142.57,2572.0,137.3847,137.4329,137.3077,137.3077,2572.0
2023-08-31 10:15:00,142.65,142.67,142.59,142.65,2096.0,137.3847,137.404,137.3269,137.3847,2096.0
2023-08-31 10:20:00,142.6,142.61,142.54,142.59,1100.0,137.3366,137.3462,137.2788,137.3269,1100.0
2023-08-31 10:25:00,142.57,142.62,142.51,142.62,2751.0,137.3077,137.3558,137.2499,137.3558,2751.0
2023-08-31 10:30:00,142.65,142.82,142.65,142.78,3005.0,137.3847,137.5484,137.3847,137.5099,3005.0
2023-08-31 10:35:00,142.84,142.84,142.61,142.72,4717.0,137.5677,137.5677,137.3462,137.4521,4717.0
2023-08-31 10:40:00,142.68,142.74,142.62,142.62,1842.0,137.4136,137.4714,137.3558,137.3558,1842.0
2023-08-31 10:45:00,142.7,142.7,142.63,142.63,305.0,137.4329,137.4329,137.3655,137.3655,305.0
2023-08-31 10:50:00,142.67,142.7,142.5,142.7,5548.0,137.404,137.4329,137.2403,137.4329,5548.0
2023-08-31 10:55:00,142.7,142.74,142.57,142.64,2586.0,137.4329,137.4714,137.3077,137.3751,2586.0
2023-08-31 11:00:00,142.58,142.59,142.53,142.54,908.0,137.3173,137.3269,137.2691,137.2788,908.0
2023-08-31 11:05:00,142.51,142.51,142.4,142.43,2217.0,137.2499,137.2499,137.1439,137.1728,2217.0
2023-08-31 11:10:00,142.45,142.53,142.34,142.36,2263.0,137.1921,137.2691,137.0862,137.1054,2263.0
2023-08-31 11:15:00,142.35,142.37,142.25,142.26,1719.0,137.0958,137.1151,136.9995,137.0091,1719.0
2023-08-31 11:20:00,142.27,142.4,142.27,142.4,5261.0,137.0187,137.1439,137.0187,137.1439,5261.0
2023-08-31 11:25:00,142.4,142.6,142.4,142.54,2148.0,137.1439,137.3366,137.1439,137.2788,2148.0
2023-08-31 11:30:00,142.54,142.56,142.27,142.27,2328.0,137.2788,137.298,137.0187,137.0187,2328.0
2023-08-31 11:35:00,142.2,142.28,142.2,142.22,1684.0,136.9513,137.0284,136.9513,136.9706,1684.0
2023-08-31 11:40:00,142.29,142.33,142.1,142.1,1900.0,137.038,137.0765,136.855,136.855,1900.0
2023-08-31 11:45:00,142.09,142.11,141.95,142.11,1067.0,136.8454,136.8646,136.7106,136.8646,1067.0
2023-08-31 11:50:00,142.01,142.06,142.0,142.03,1911.0,136.7683,136.8165,136.7587,136.7876,1911.0
2023-08-31 11:55:00,142.1,142.13,141.99,142.05,2231.0,136.855,136.8839,136.7491,136.8069,2231.0
2023-08-31 12:00:00,142.05,142.05,141.94,141.94,900.0,136.8069,136.8069,136.7009,136.7009,900.0
2023-08-31 12:05:00,141.95,142.06,141.92,142.06,2092.0,136.7106,136.8165,136.6817,136.8165,2092.0
2023-08-31 12:10:00,142.06,142.12,142.01,142.11,2125.0,136.8165,136.8743,136.7683,136.8646,2125.0
2023-08-31 12:15:00,142.05,142.06,141.9,142.02,1828.0,136.8069,136.8165,136.6624,136.778,1828.0
2023-08-31 12:20:00,141.97,141.97,141.96,141.97,350.0,136.7298,136.7298,136.7202,136.7298,350.0
2023-08-31 12:25:00,141.97,142.04,141.96,141.97,2348.0,136.7298,136.7972,136.7202,136.7298,2348.0
2023-08-31 12:30:00,141.96,141.96,141.81,141.92,1303.0,136.7202,136.7202,136.5757,136.6817,1303.0
2023-08-31 12:35:00,141.83,141.85,141.71,141.85,1075.0,136.595,136.6142,136.4794,136.6142,1075.0
2023-08-31 12:40:00,141.8,141.84,141.73,141.76,1010.0,136.5661,136.6046,136.4987,136.5276,1010.0
2023-08-31 12:45:00,141.72,141.74,141.61,141.64,1534.0,136.489,136.5083,136.3831,136.412,1534.0
2023-08-31 12:50:00,141.58,141.66,141.54,141.66,1348.0,136.3542,136.4313,136.3157,136.4313,1348.0
2023-08-31 12:55:00,141.7,141.94,141.64,141.88,7995.0,136.4698,136.7009,136.412,136.6431,7995.0
2023-08-31 13:00:00,141.93,141.93,141.82,141.83,1914.0,136.6913,136.6913,136.5854,136.595,1914.0
2023-08-31 13:05:00,141.86,142.01,141.82,142.0,7383.0,136.6239,136.7683,136.5854,136.7587,7383.0
2023-08-31 13:10:00,142.0,142.04,141.93,141.95,974.0,136.7587,136.7972,136.6913,136.7106,974.0
2023-08-31 13:15:00,141.99,141.99,141.93,141.97,665.0,136.7491,136.7491,136.6913,136.7298,665.0
2023-08-31 13:20:00,141.97,141.99,141.89,141.99,833.0,136.7298,136.7491,136.6528,136.7491,833.0
2023-08-31 13:25:00,142.0,142.0,141.86,141.86,1744.0,136.7587,136.7587,136.6239,136.6239,1744.0
2023-08-31 13:30:00,141.87,141.93,141.86,141.93,1078.0,136.6335,136.6913,136.6239,136.6913,1078.0
2023-08-31 13:35:00,141.86,141.87,141.83,141.84,550.0,136.6239,136.6335,136.595,136.6046,550.0
2023-08-31 13:40:00,141.87,141.87,141.66,141.86,35143.0,136.6335,136.6335,136.4313,136.6239,35143.0
2023-08-31 13:45:00,141.81,141.89,141.75,141.87,5765.0,136.5757,136.6528,136.5179,136.6335,5765.0
2023-08-31 13:50:00,141.87,142.0,141.87,142.0,8297.0,136.6335,136.7587,136.6335,136.7587,8297.0
2023-08-31 13:55:00,142.02,142.09,141.87,142.09,9545.0,136.778,136.8454,136.6335,136.8454,9545.0
2023-08-31 14:00:00,142.11,142.12,141.89,141.89,2284.0,136.8646,136.8743,136.6528,136.6528,2284.0
2023-08-31 14:05:00,141.9,141.99,141.84,141.85,714.0,136.6624,136.7491,136.6046,136.6142,714.0
2023-08-31 14:10:00,141.93,142.05,141.91,142.03,1277.0,136.6913,136.8069,136.672,136.7876,1277.0
2023-08-31 14:15:00,142.0,142.0,141.93,141.93,1686.0,136.7587,136.7587,136.6913,136.6913,1686.0
2023-08-31 14:20:00,141.96,141.98,141.83,141.88,3517.0,136.7202,136.7394,136.595,136.6431,3517.0
2023-08-31 14:25:00,141.81,141.87,141.8,141.84,1424.0,136.5757,136.6335,136.5661,136.6046,1424.0
2023-08-31 14:30:00,141.83,141.88,141.8,141.87,1732.0,136.595,136.6431,136.5661,136.6335,1732.0
2023-08-31 14:35:00,141.79,141.79,141.69,141.69,1628.0,136.5565,136.5565,136.4602,136.4602,1628.0
2023-08-31 14:40:00,141.69,141.7,141.63,141.63,833.0,136.4602,136.4698,136.4024,136.4024,833.0
2023-08-31 14:45:00,141.59,141.63,141.51,141.52,1225.0,136.3638,136.4024,136.2868,136.2964,1225.0
2023-08-31 14:50:00,141.43,141.5,141.36,141.41,3474.0,136.2097,136.2772,136.1423,136.1905,3474.0
2023-08-31 14:55:00,141.35,141.53,141.3,141.44,1855.0,136.1327,136.3061,136.0845,136.2194,1855.0
2023-08-31 15:00:00,141.51,141.51,141.42,141.44,1427.0,136.2868,136.2868,136.2001,136.2194,1427.0
2023-08-31 15:05:00,141.47,141.5,141.35,141.49,1544.0,136.2483,136.2772,136.1327,136.2675,1544.0
2023-08-31 15:10:00,141.49,141.59,141.49,141.54,2034.0,136.2675,136.3638,136.2675,136.3157,2034.0
2023-08-31 15:15:00,141.56,141.62,141.54,141.59,1244.0,136.3349,136.3927,136.3157,136.3638,1244.0
2023-08-31 15:20:00,141.65,141.67,141.58,141.58,2516.0,136.4216,136.4409,136.3542,136.3542,2516.0
2023-08-31 15:25:00,141.56,141.59,141.5,141.53,2785.0,136.3349,136.3638,136.2772,136.3061,2785.0
2023-08-31 15:30:00,141.52,141.56,141.5,141.53,3520.0,136.2964,136.3349,136.2772,136.3061,3520.0
2023-08-31 15:35:00,141.5,141.59,141.48,141.59,6341.0,136.2772,136.3638,136.2579,136.3638,6341.0
2023-08-31 15:40:00,141.61,141.82,141.6,141.8,4497.0,136.3831,136.5854,136.3735,136.5661,4497.0
2023-08-31 15:45:00,141.8,142.0,141.79,141.86,21222.0,136.5661,136.7587,136.5565,136.6239,21222.0
2023-08-31 15:50:00,141.83,141.97,141.75,141.77,38024.0,136.595,136.7298,136.5179,136.5372,38024.0
2023-08-31 15:55:00,141.77,141.92,141.69,141.73,127268.0,136.5372,136.6817,136.4602,136.4987,127268.0
2023-09-01 09:30:00,142.66,143.38,142.63,143.38,12423.0,137.3943,138.0878,137.3655,138.0878,12423.0
2023-09-01 09:35:00,143.39,143.39,143.01,143.16,14465.0,138.0974,138.0974,137.7314,137.8759,14465.0
2023-09-01 09:40:00,143.21,143.21,142.67,142.92,2260.0,137.924,137.924,137.404,137.6448,2260.0
2023-09-01 09:45:00,142.71,142.71,142.3,142.3,5964.0,137.4425,137.4425,137.0476,137.0476,5964.0
2023-09-01 09:50:00,142.34,142.47,142.22,142.27,3187.0,137.0862,137.2114,136.9706,137.0187,3187.0
2023-09-01 09:55:00,142.29,142.43,142.25,142.43,5700.0,137.038,137.1728,136.9995,137.1728,5700.0
2023-09-01 10:00:00,142.37,142.38,142.0,142.25,9811.0,137.1151,137.1247,136.7587,136.9995,9811.0
2023-09-01 10:05:00,142.2,142.26,141.98,142.13,10436.0,136.9513,137.0091,136.7394,136.8839,10436.0
2023-09-01 10:10:00,142.12,142.34,142.12,142.14,5272.0,136.8743,137.0862,136.8743,136.8935,5272.0
2023-09-01 10:15:00,142.2,142.24,142.12,142.22,9099.0,136.9513,136.9898,136.8743,136.9706,9099.0
2023-09-01 10:20:00,142.19,142.2,141.88,141.88,18708.0,136.9417,136.9513,136.6431,136.6431,18708.0
2023-09-01 10:25:00,141.81,142.13,141.8,142.09,7536.0,136.5757,136.8839,136.5661,136.8454,7536.0
2023-09-01 10:30:00,142.19,142.19,141.98,141.98,3875.0,136.9417,136.9417,136.7394,136.7394,3875.0
2023-09-01 10:35:00,142.05,142.33,142.02,142.25,6059.0,136.8069,137.0765,136.778,136.9995,6059.0
2023-09-01 10:40:00,142.21,142.22,142.03,142.08,5311.0,136.961,136.9706,136.7876,136.8358,5311.0
2023-09-01 10:45:00,142.07,142.24,142.01,142.17,4166.0,136.8261,136.9898,136.7683,136.9224,4166.0
2023-09-01 10:50:00,142.17,142.23,142.12,142.12,2148.0,136.9224,136.9802,136.8743,136.8743,2148.0
2023-09-01 10:55:00,142.11,142.18,142.01,142.18,4345.0,136.8646,136.9321,136.7683,136.9321,4345.0
2023-09-01 11:00:00,142.22,142.28,142.21,142.24,1202.0,136.9706,137.0284,136.961,136.9898,1202.0
2023-09-01 11:05:00,142.28,142.33,142.12,142.13,2596.0,137.0284,137.0765,136.8743,136.8839,2596.0
2023-09-01 11:10:00,142.1,142.23,142.1,142.16,2803.0,136.855,136.9802,136.855,136.9128,2803.0
2023-09-01 11:15:00,142.09,142.11,142.01,142.03,2307.0,136.8454,136.8646,136.7683,136.7876,2307.0
2023-09-01 11:20:00,142.02,142.05,141.97,142.05,1900.0,136.778,136.8069,136.7298,136.8069,1900.0
2023-09-01 11:25:00,142.02,142.02,141.79,141.8,2500.0,136.778,136.778,136.5565,136.5661,2500.0
2023-09-01 11:30:00,141.82,141.87,141.66,141.68,5530.0,136.5854,136.6335,136.4313,136.4505,5530.0
2023-09-01 11:35:00,141.66,141.76,141.65,141.69,3611.0,136.4313,136.5276,136.4216,136.4602,3611.0
2023-09-01 11:40:00,141.74,141.74,141.66,141.69,8073.0,136.5083,136.5083,136.4313,136.4602,8073.0
2023-09-01 11:45:00,141.62,141.65,141.37,141.41,15250.0,136.3927,136.4216,136.152,136.1905,15250.0
2023-09-01 11:50:00,141.4,141.53,141.23,141.5,10751.0,136.1809,136.3061,136.0171,136.2772,10751.0
2023-09-01 11:55:00,141.53,141.6,141.48,141.52,4638.0,136.3061,136.3735,136.2579,136.2964,4638.0
2023-09-01 12:00:00,141.52,141.55,141.42,141.42,9778.0,136.2964,136.3253,136.2001,136.2001,9778.0
2023-09-01 12:05:00,141.44,141.55,141.43,141.46,4331.0,136.2194,136.3253,136.2097,136.2386,4331.0
2023-09-01 12:10:00,141.52,141.62,141.47,141.47,4350.0,136.2964,136.3927,136.2483,136.2483,4350.0
2023-09-01 12:15:00,141.45,141.51,141.4,141.46,7247.0,136.229,136.2868,136.1809,136.2386,7247.0
2023-09-01 12:20:00,141.46,141.49,141.33,141.46,5194.0,136.2386,136.2675,136.1134,136.2386,5194.0
2023-09-01 12:25:00,141.46,141.54,141.45,141.52,3956.0,136.2386,136.3157,136.229,136.2964,3956.0
2023-09-01 12:30:00,141.52,141.59,141.49,141.54,3520.0,136.2964,136.3638,136.2675,136.3157,3520.0
2023-09-01 12:35:00,141.55,141.64,141.48,141.48,4144.0,136.3253,136.412,136.2579,136.2579,4144.0
2023-09-01 12:40:00,141.5,141.59,141.5,141.55,2875.0,136.2772,136.3638,136.2772,136.3253,2875.0
2023-09-01 12:45:00,141.51,141.61,141.5,141.61,2103.0,136.2868,136.3831,136.2772,136.3831,2103.0
2023-09-01 12:50:00,141.58,141.7,141.58,141.62,3904.0,136.3542,136.4698,136.3542,136.3927,3904.0
2023-09-01 12:55:00,141.58,141.6,141.52,141.56,2230.0,136.3542,136.3735,136.2964,136.3349,2230.0
2023-09-01 13:00:00,141.56,141.56,141.38,141.38,2425.0,136.3349,136.3349,136.1616,136.1616,2425.0
2023-09-01 13:05:00,141.46,141.46,141.34,141.34,1709.0,136.2386,136.2386,136.1231,136.1231,1709.0
2023-09-01 13:10:00,141.41,141.46,141.38,141.44,1955.0,136.1905,136.2386,136.1616,136.2194,1955.0
2023-09-01 13:15:00,141.46,141.56,141.46,141.54,2800.0,136.2386,136.3349,136.2386,136.3157,2800.0
2023-09-01 13:20:00,141.57,141.57,141.49,141.55,2726.0,136.3446,136.3446,136.2675,136.3253,2726.0
2023-09-01 13:25:00,141.51,141.52,141.46,141.51,3832.0,136.2868,136.2964,136.2386,136.2868,3832.0
2023-09-01 13:30:00,141.49,141.8,141.49,141.77,6272.0,136.2675,136.5661,136.2675,136.5372,6272.0
2023-09-01 13:35:00,141.73,141.98,141.71,141.98,2694.0,136.4987,136.7394,136.4794,136.7394,2694.0
2023-09-01 13:40:00,142.02,142.12,141.94,141.95,4874.0,136.778,136.8743,136.7009,136.7106,4874.0
2023-09-01 13:45:00,141.86,142.04,141.86,141.98,3457.0,136.6239,136.7972,136.6239,136.7394,3457.0
2023-09-01 13:50:00,141.97,141.97,141.91,141.91,926.0,136.7298,136.7298,136.672,136.672,926.0
2023-09-01 13:55:00,141.93,142.02,141.91,142.02,2474.0,136.6913,136.778,136.672,136.778,2474.0
2023-09-01 14:00:00,142.06,142.19,142.06,142.19,5280.0,136.8165,136.9417,136.8165,136.9417,5280.0
2023-09-01 14:05:00,142.23,142.23,142.07,142.07,5052.0,136.9802,136.9802,136.8261,136.8261,5052.0
2023-09-01 14:10:00,142.05,142.18,142.03,142.18,4549.0,136.8069,136.9321,136.7876,136.9321,4549.0
2023-09-01 14:15:00,142.16,142.18,142.11,142.13,4324.0,136.9128,136.9321,136.8646,136.8839,4324.0
2023-09-01 14:20:00,142.14,142.14,141.99,141.99,3025.0,136.8935,136.8935,136.7491,136.7491,3025.0
2023-09-01 14:25:00,142.01,142.05,141.92,142.05,3967.0,136.7683,136.8069,136.6817,136.8069,3967.0
2023-09-01 14:30:00,142.06,142.06,141.92,141.92,2882.0,136.8165,136.8165,136.6817,136.6817,2882.0
2023-09-01 14:35:00,141.91,141.96,141.85,141.96,3874.0,136.672,136.7202,136.6142,136.7202,3874.0
2023-09-01 14:40:00,141.96,142.1,141.96,142.08,3312.0,136.7202,136.855,136.7202,136.8358,3312.0
2023-09-01 14:45:00,142.08,142.14,142.08,142.14,3912.0,136.8358,136.8935,136.8358,136.8935,3912.0
2023-09-01 14:50:00,142.14,142.25,142.14,142.25,5810.0,136.8935,136.9995,136.8935,136.9995,5810.0
2023-09-01 14:55:00,142.27,142.3,142.23,142.26,6596.0,137.0187,137.0476,136.9802,137.0091,6596.0
2023-09-01 15:00:00,142.26,142.26,142.16,142.19,3471.0,137.0091,137.0091,136.9128,136.9417,3471.0
2023-09-01 15:05:00,142.19,142.36,142.15,142.36,4069.0,136.9417,137.1054,136.9032,137.1054,4069.0
2023-09-01 15:10:00,142.37,142.37,142.19,142.19,2223.0,137.1151,137.1151,136.9417,136.9417,2223.0
2023-09-01 15:15:00,142.18,142.32,142.15,142.29,4788.0,136.9321,137.0669,136.9032,137.038,4788.0
2023-09-01 15:20:00,142.28,142.42,142.27,142.42,3760.0,137.0284,137.1632,137.0187,137.1632,3760.0
2023-09-01 15:25:00,142.42,142.44,142.33,142.42,2328.0,137.1632,137.1825,137.0765,137.1632,2328.0
2023-09-01 15:30:00,142.43,142.46,142.35,142.41,7823.0,137.1728,137.2017,137.0958,137.1536,7823.0
2023-09-01 15:35:00,142.41,142.42,142.27,142.32,5166.0,137.1536,137.1632,137.0187,137.0669,5166.0
2023-09-01 15:40:00,142.35,142.36,142.26,142.29,10724.0,137.0958,137.1054,137.0091,137.038,10724.0
2023-09-01 15:45:00,142.3,142.34,142.05,142.12,14479.0,137.0476,137.0862,136.8069,136.8743,14479.0
2023-09-01 15:50:00,142.1,142.23,142.03,142.23,24482.0,136.855,136.9802,136.7876,136.9802,24482.0
2023-09-01 15:55:00,142.21,142.28,141.96,142.0,74456.0,136.961,137.0284,136.7202,136.7587,74456.0
2023-09-05 09:30:00,141.49,141.99,140.02,140.27,48801.0,136.2675,136.7491,134.8518,135.0926,48801.0
2023-09-05 09:35:00,139.96,140.26,138.58,138.81,19310.0,134.794,135.0829,133.4649,133.6865,19310.0
2023-09-05 09:40:00,138.78,138.96,138.06,138.77,20857.0,133.6576,133.8309,132.9641,133.6479,20857.0
2023-09-05 09:45:00,138.9,139.0,138.32,138.53,9938.0,133.7731,133.8694,133.2145,133.4168,9938.0
2023-09-05 09:50:00,138.5,138.59,138.2,138.23,8948.0,133.3879,133.4746,133.099,133.1279,8948.0
2023-09-05 09:55:00,138.28,138.58,137.94,137.99,10196.0,133.176,133.4649,132.8486,132.8967,10196.0
2023-09-05 10:00:00,137.98,138.19,137.57,137.79,10101.0,132.8871,133.0893,132.4922,132.7041,10101.0
2023-09-05 10:05:00,137.89,138.24,137.38,137.62,22250.0,132.8004,133.1375,132.3092,132.5404,22250.0
2023-09-05 10:10:00,137.62,137.93,137.61,137.71,16898.0,132.5404,132.8389,132.5307,132.6271,16898.0
2023-09-05 10:15:00,137.75,137.76,137.1,137.33,19451.0,132.6656,132.6752,132.0396,132.2611,19451.0
2023-09-05 10:20:00,137.33,137.72,137.3,137.72,7109.0,132.2611,132.6367,132.2322,132.6367,7109.0
2023-09-05 10:25:00,137.63,137.63,137.16,137.25,8976.0,132.55,132.55,132.0974,132.184,8976.0
2023-09-05 10:30:00,137.19,137.39,137.08,137.27,16901.0,132.1262,132.3189,132.0203,132.2033,16901.0
2023-09-05 10:35:00,137.34,137.34,137.06,137.23,6529.0,132.2707,132.2707,132.001,132.1648,6529.0
2023-09-05 10:40:00,137.23,137.5,137.1,137.48,11846.0,132.1648,132.4248,132.0396,132.4055,11846.0
2023-09-05 10:45:00,137.59,137.73,137.43,137.72,10559.0,132.5115,132.6463,132.3574,132.6367,10559.0
2023-09-05 10:50:00,137.72,137.74,137.33,137.33,8606.0,132.6367,132.6559,132.2611,132.2611,8606.0
2023-09-05 10:55:00,137.26,137.74,137.23,137.72,17699.0,132.1937,132.6559,132.1648,132.6367,17699.0
2023-09-05 11:00:00,137.68,137.75,137.61,137.63,8551.0,132.5982,132.6656,132.5307,132.55,8551.0
2023-09-05 11:05:00,137.64,137.75,137.46,137.51,24740.0,132.5596,132.6656,132.3863,132.4344,24740.0
2023-09-05 11:10:00,137.56,137.7,137.47,137.51,8211.0,132.4826,132.6174,132.3959,132.4344,8211.0
2023-09-05 11:15:00,137.5,137.7,137.36,137.39,4381.0,132.4248,132.6174,132.29,132.3189,4381.0
2023-09-05 11:20:00,137.42,137.48,137.3,137.34,3610.0,132.3478,132.4055,132.2322,132.2707,3610.0
2023-09-05 11:25:00,137.3,137.4,137.2,137.38,9924.0,132.2322,132.3285,132.1359,132.3092,9924.0
2023-09-05 11:30:00,137.39,137.68,137.32,137.68,6067.0,132.3189,132.5982,132.2514,132.5982,6067.0
2023-09-05 11:35:00,137.68,137.88,137.59,137.84,13449.0,132.5982,132.7908,132.5115,132.7523,13449.0
2023-09-05 11:40:00,137.74,137.81,137.59,137.81,5253.0,132.6559,132.7234,132.5115,132.7234,5253.0
2023-09-05 11:45:00,137.77,137.96,137.71,137.91,4495.0,132.6848,132.8678,132.6271,132.8197,4495.0
2023-09-05 11:50:00,137.89,137.99,137.77,137.85,7507.0,132.8004,132.8967,132.6848,132.7619,7507.0
2023-09-05 11:55:00,137.86,137.92,137.73,137.81,4431.0,132.7715,132.8293,132.6463,132.7234,4431.0
2023-09-05 12:00:00,137.81,137.95,137.81,137.85,3655.0,132.7234,132.8582,132.7234,132.7619,3655.0
2023-09-05 12:05:00,137.83,137.9,137.74,137.78,3110.0,132.7426,132.81,132.6559,132.6945,3110.0
2023-09-05 12:10:00,137.76,137.84,137.67,137.83,4899.0,132.6752,132.7523,132.5885,132.7426,4899.0
2023-09-05 12:15:00,137.83,137.91,137.78,137.91,5344.0,132.7426,132.8197,132.6945,132.8197,5344.0
2023-09-05 12:20:00,137.89,137.92,137.74,137.74,5328.0,132.8004,132.8293,132.6559,132.6559,5328.0
2023-09-05 12:25:00,137.75,137.81,137.67,137.81,5134.0,132.6656,132.7234,132.5885,132.7234,5134.0
2023-09-05 12:30:00,137.78,137.83,137.71,137.74,3593.0,132.6945,132.7426,132.6271,132.6559,3593.0
2023-09-05 12:35:00,137.74,137.74,137.6,137.6,2573.0,132.6559,132.6559,132.5211,132.5211,2573.0
2023-09-05 12:40:00,137.61,137.68,137.57,137.65,4971.0,132.5307,132.5982,132.4922,132.5693,4971.0
2023-09-05 12:45:00,137.66,137.79,137.66,137.72,3363.0,132.5789,132.7041,132.5789,132.6367,3363.0
2023-09-05 12:50:00,137.74,137.77,137.62,137.73,3885.0,132.6559,132.6848,132.5404,132.6463,3885.0
2023-09-05 12:55:00,137.72,137.73,137.57,137.67,4971.0,132.6367,132.6463,132.4922,132.5885,4971.0
2023-09-05 13:00:00,137.61,137.61,137.23,137.28,4458.0,132.5307,132.5307,132.1648,132.2129,4458.0
2023-09-05 13:05:00,137.23,137.28,137.14,137.19,7411.0,132.1648,132.2129,132.0781,132.1262,7411.0
2023-09-05 13:10:00,137.19,137.2,137.06,137.06,3000.0,132.1262,132.1359,132.001,132.001,3000.0
2023-09-05 13:15:00,137.08,137.17,137.01,137.05,5481.0,132.0203,132.107,131.9529,131.9914,5481.0
2023-09-05 13:20:00,137.02,137.15,137.0,137.11,4591.0,131.9625,132.0877,131.9433,132.0492,4591.0
2023-09-05 13:25:00,137.17,137.35,137.12,137.34,11566.0,132.107,132.2803,132.0588,132.2707,11566.0
2023-09-05 13:30:00,137.3,137.36,137.2,137.21,3609.0,132.2322,132.29,132.1359,132.1455,3609.0
2023-09-05 13:35:00,137.21,137.32,137.14,137.21,3117.0,132.1455,132.2514,132.0781,132.1455,3117.0
2023-09-05 13:40:00,137.18,137.31,137.13,137.13,3241.0,132.1166,132.2418,132.0685,132.0685,3241.0
2023-09-05 13:45:00,137.13,137.21,137.11,137.21,3334.0,132.0685,132.1455,132.0492,132.1455,3334.0
2023-09-05 13:50:00,137.17,137.18,137.1,137.11,2595.0,132.107,132.1166,132.0396,132.0492,2595.0
2023-09-05 13:55:00,137.13,137.17,137.07,137.16,3047.0,132.0685,132.107,132.0107,132.0974,3047.0
2023-09-05 14:00:00,137.2,137.23,137.1,137.11,4494.0,132.1359,132.1648,132.0396,132.0492,4494.0
2023-09-05 14:05:00,137.1,137.1,136.96,136.96,4744.0,132.0396,132.0396,131.9047,131.9047,4744.0
2023-09-05 14:10:00,136.98,136.99,136.91,136.97,6092.0,131.924,131.9336,131.8566,131.9144,6092.0
2023-09-05 14:15:00,137.0,137.12,136.99,137.09,4051.0,131.9433,132.0588,131.9336,132.0299,4051.0
2023-09-05 14:20:00,137.11,137.14,136.96,137.07,7224.0,132.0492,132.0781,131.9047,132.0107,7224.0
2023-09-05 14:25:00,137.09,137.11,137.04,137.08,2845.0,132.0299,132.0492,131.9818,132.0203,2845.0
2023-09-05 14:30:00,137.05,137.12,137.04,137.11,7744.0,131.9914,132.0588,131.9818,132.0492,7744.0
2023-09-05 14:35:00,137.12,137.12,137.03,137.08,7497.0,132.0588,132.0588,131.9722,132.0203,7497.0
2023-09-05 14:40:00,137.11,137.15,137.05,137.1,5002.0,132.0492,132.0877,131.9914,132.0396,5002.0
2023-09-05 14:45:00,137.1,137.24,137.07,137.2,12835.0,132.0396,132.1744,132.0107,132.1359,12835.0
2023-09-05 14:50:00,137.2,137.31,137.19,137.21,15489.0,132.1359,132.2418,132.1262,132.1455,15489.0
2023-09-05 14:55:00,137.21,137.22,137.15,137.19,8146.0,132.1455,132.1551,132.0877,132.1262,8146.0
2023-09-05 15:00:00,137.18,137.2,137.04,137.06,10459.0,132.1166,132.1359,131.9818,132.001,10459.0
2023-09-05 15:05:00,137.04,137.06,136.9,136.94,9311.0,131.9818,132.001,131.847,131.8855,9311.0
2023-09-05 15:10:00,136.94,136.96,136.8,136.8,10591.0,131.8855,131.9047,131.7506,131.7506,10591.0
2023-09-05 15:15:00,136.83,136.94,136.8,136.87,15574.0,131.7795,131.8855,131.7506,131.8181,15574.0
2023-09-05 15:20:00,136.88,136.9,136.82,136.85,13137.0,131.8277,131.847,131.7699,131.7988,13137.0
2023-09-05 15:25:00,136.82,136.84,136.76,136.81,14484.0,131.7699,131.7892,131.7121,131.7603,14484.0
2023-09-05 15:30:00,136.81,136.84,136.67,136.69,15627.0,131.7603,131.7892,131.6254,131.6447,15627.0
2023-09-05 15:35:00,136.68,136.85,136.67,136.81,12017.0,131.6351,131.7988,131.6254,131.7603,12017.0
2023-09-05 15:40:00,136.83,137.07,136.83,137.04,13873.0,131.7795,132.0107,131.7795,131.9818,13873.0
2023-09-05 15:45:00,137.03,137.06,136.72,136.74,29232.0,131.9722,132.001,131.6736,131.6929,29232.0
2023-09-05 15:50:00,136.73,136.73,136.56,136.66,62212.0,131.6832,131.6832,131.5195,131.6158,62212.0
2023-09-05 15:55:00,136.65,136.66,136.42,136.53,116507.0,131.6062,131.6158,131.3847,131.4906,116507.0
2023-09-06 09:30:00,136.94,137.28,136.57,136.89,21702.0,131.8855,132.2129,131.5291,131.8373,21702.0
2023-09-06 09:35:00,136.9,137.08,136.5,136.97,10248.0,131.847,132.0203,131.4617,131.9144,10248.0
2023-09-06 09:40:00,136.99,137.29,136.91,137.28,7167.0,131.9336,132.2226,131.8566,132.2129,7167.0
2023-09-06 09:45:00,137.2,137.37,137.12,137.3,3901.0,132.1359,132.2996,132.0588,132.2322,3901.0
2023-09-06 09:50:00,137.29,137.61,137.19,137.26,6221.0,132.2226,132.5307,132.1262,132.1937,6221.0
2023-09-06 09:55:00,137.16,137.33,137.04,137.22,4695.0,132.0974,132.2611,131.9818,132.1551,4695.0
2023-09-06 10:00:00,137.17,137.25,136.76,137.25,6266.0,132.107,132.184,131.7121,132.184,6266.0
2023-09-06 10:05:00,137.14,137.66,137.08,137.55,7394.0,132.0781,132.5789,132.0203,132.473,7394.0
2023-09-06 10:10:00,137.46,137.86,137.45,137.74,20643.0,132.3863,132.7715,132.3767,132.6559,20643.0
2023-09-06 10:15:00,137.78,137.96,137.58,137.87,7732.0,132.6945,132.8678,132.5019,132.7811,7732.0
2023-09-06 10:20:00,137.97,137.99,137.48,137.78,16626.0,132.8775,132.8967,132.4055,132.6945,16626.0
2023-09-06 10:25:00,137.67,137.7,137.48,137.65,6487.0,132.5885,132.6174,132.4055,132.5693,6487.0
2023-09-06 10:30:00,137.74,137.82,137.49,137.57,14261.0,132.6559,132.733,132.4152,132.4922,14261.0
2023-09-06 10:35:00,137.63,137.71,137.51,137.55,5095.0,132.55,132.6271,132.4344,132.473,5095.0
2023-09-06 10:40:00,137.58,137.62,137.46,137.6,7633.0,132.5019,132.5404,132.3863,132.5211,7633.0
2023-09-06 10:45:00,137.62,137.64,137.58,137.64,4272.0,132.5404,132.5596,132.5019,132.5596,4272.0
2023-09-06 10:50:00,137.57,137.7,137.51,137.66,21824.0,132.4922,132.6174,132.4344,132.5789,21824.0
2023-09-06 10:55:00,137.72,137.72,137.4,137.56,7806.0,132.6367,132.6367,132.3285,132.4826,7806.0
2023-09-06 11:00:00,137.58,137.58,137.43,137.55,7799.0,132.5019,132.5019,132.3574,132.473,7799.0
2023-09-06 11:05:00,137.5,137.58,137.46,137.5,7122.0,132.4248,132.5019,132.3863,132.4248,7122.0
2023-09-06 11:10:00,137.46,137.48,137.27,137.42,11820.0,132.3863,132.4055,132.2033,132.3478,11820.0
2023-09-06 11:15:00,137.34,137.49,137.34,137.44,5458.0,132.2707,132.4152,132.2707,132.367,5458.0
2023-09-06 11:20:00,137.4,137.48,137.28,137.48,6002.0,132.3285,132.4055,132.2129,132.4055,6002.0
2023-09-06 11:25:00,137.46,137.51,137.42,137.42,3836.0,132.3863,132.4344,132.3478,132.3478,3836.0
2023-09-06 11:30:00,137.4,137.41,136.98,137.04,5618.0,132.3285,132.3381,131.924,131.9818,5618.0
2023-09-06 11:35:00,137.06,137.06,136.58,136.65,5336.0,132.001,132.001,131.5388,131.6062,5336.0
2023-09-06 11:40:00,136.68,136.98,136.68,136.76,6651.0,131.6351,131.924,131.6351,131.7121,6651.0
2023-09-06 11:45:00,136.73,136.73,136.35,136.44,12145.0,131.6832,131.6832,131.3173,131.4039,12145.0
2023-09-06 11:50:00,136.44,136.5,136.4,136.45,7458.0,131.4039,131.4617,131.3654,131.4136,7458.0
2023-09-06 11:55:00,136.42,136.82,136.35,136.82,25857.0,131.3847,131.7699,131.3173,131.7699,25857.0
2023-09-06 12:00:00,136.78,136.78,136.45,136.55,5664.0,131.7314,131.7314,131.4136,131.5099,5664.0
2023-09-06 12:05:00,136.55,136.55,136.29,136.29,2436.0,131.5099,131.5099,131.2595,131.2595,2436.0
2023-09-06 12:10:00,136.29,136.43,136.19,136.36,14766.0,131.2595,131.3943,131.1632,131.3269,14766.0
2023-09-06 12:15:00,136.34,136.52,136.34,136.49,4403.0,131.3076,131.481,131.3076,131.4521,4403.0
2023-09-06 12:20:00,136.5,136.65,136.5,136.53,2436.0,131.4617,131.6062,131.4617,131.4906,2436.0
2023-09-06 12:25:00,136.48,136.53,136.36,136.37,7352.0,131.4425,131.4906,131.3269,131.3365,7352.0
2023-09-06 12:30:00,136.33,136.55,136.21,136.55,17486.0,131.298,131.5099,131.1824,131.5099,17486.0
2023-09-06 12:35:00,136.56,136.75,136.56,136.69,5713.0,131.5195,131.7025,131.5195,131.6447,5713.0
2023-09-06 12:40:00,136.69,136.69,136.43,136.44,3093.0,131.6447,131.6447,131.3943,131.4039,3093.0
2023-09-06 12:45:00,136.45,136.48,136.37,136.43,2243.0,131.4136,131.4425,131.3365,131.3943,2243.0
2023-09-06 12:50:00,136.45,136.51,136.4,136.4,4752.0,131.4136,131.4713,131.3654,131.3654,4752.0
2023-09-06 12:55:00,136.37,136.49,136.37,136.45,7411.0,131.3365,131.4521,131.3365,131.4136,7411.0
2023-09-06 13:00:00,136.45,136.45,136.28,136.28,2531.0,131.4136,131.4136,131.2498,131.2498,2531.0
2023-09-06 13:05:00,136.25,136.41,136.2,136.38,8966.0,131.2209,131.375,131.1728,131.3461,8966.0
2023-09-06 13:10:00,136.41,136.48,136.29,136.32,7977.0,131.375,131.4425,131.2595,131.2884,7977.0
2023-09-06 13:15:00,136.29,136.45,136.29,136.31,12475.0,131.2595,131.4136,131.2595,131.2787,12475.0
2023-09-06 13:20:00,136.34,136.38,136.19,136.22,6385.0,131.3076,131.3461,131.1632,131.1921,6385.0
2023-09-06 13:25:00,136.26,136.44,136.24,136.41,3245.0,131.2306,131.4039,131.2113,131.375,3245.0
2023-09-06 13:30:00,136.41,136.46,136.32,136.46,6331.0,131.375,131.4232,131.2884,131.4232,6331.0
2023-09-06 13:35:00,136.47,136.52,136.29,136.36,23710.0,131.4328,131.481,131.2595,131.3269,23710.0
2023-09-06 13:40:00,136.34,136.4,136.23,136.4,6095.0,131.3076,131.3654,131.2017,131.3654,6095.0
2023-09-06 13:45:00,136.42,136.62,136.41,136.59,5826.0,131.3847,131.5773,131.375,131.5484,5826.0
2023-09-06 13:50:00,136.61,136.69,136.49,136.49,7469.0,131.5677,131.6447,131.4521,131.4521,7469.0
2023-09-06 13:55:00,136.49,136.66,136.49,136.58,6297.0,131.4521,131.6158,131.4521,131.5388,6297.0
2023-09-06 14:00:00,136.58,136.71,136.57,136.66,4634.0,131.5388,131.664,131.5291,131.6158,4634.0
2023-09-06 14:05:00,136.62,136.73,136.57,136.72,4291.0,131.5773,131.6832,131.5291,131.6736,4291.0
2023-09-06 14:10:00,136.68,136.68,136.53,136.57,6014.0,131.6351,131.6351,131.4906,131.5291,6014.0
2023-09-06 14:15:00,136.57,136.57,136.44,136.56,7605.0,131.5291,131.5291,131.4039,131.5195,7605.0
2023-09-06 14:20:00,136.56,136.58,136.49,136.54,4994.0,131.5195,131.5388,131.4521,131.5002,4994.0
2023-09-06 14:25:00,136.55,136.79,136.55,136.7,6954.0,131.5099,131.741,131.5099,131.6543,6954.0
2023-09-06 14:30:00,136.68,136.85,136.67,136.72,9877.0,131.6351,131.7988,131.6254,131.6736,9877.0
2023-09-06 14:35:00,136.71,136.74,136.64,136.69,6412.0,131.664,131.6929,131.5965,131.6447,6412.0
2023-09-06 14:40:00,136.69,136.74,136.53,136.53,6379.0,131.6447,131.6929,131.4906,131.4906,6379.0
2023-09-06 14:45:00,136.58,136.73,136.55,136.72,21806.0,131.5388,131.6832,131.5099,131.6736,21806.0
2023-09-06 14:50:00,136.76,136.76,136.68,136.68,4891.0,131.7121,131.7121,131.6351,131.6351,4891.0
2023-09-06 14:55:00,136.68,136.71,136.64,136.69,9478.0,131.6351,131.664,131.5965,131.6447,9478.0
2023-09-06 15:00:00,136.68,136.76,136.62,136.65,9186.0,131.6351,131.7121,131.5773,131.6062,9186.0
2023-09-06 15:05:00,136.61,136.65,136.54,136.58,6977.0,131.5677,131.6062,131.5002,131.5388,6977.0
2023-09-06 15:10:00,136.55,136.77,136.55,136.67,10114.0,131.5099,131.7217,131.5099,131.6254,10114.0
2023-09-06 15:15:00,136.7,136.87,136.7,136.81,9504.0,131.6543,131.8181,131.6543,131.7603,9504.0
2023-09-06 15:20:00,136.79,136.84,136.7,136.79,8975.0,131.741,131.7892,131.6543,131.741,8975.0
2023-09-06 15:25:00,136.78,136.79,136.62,136.69,12060.0,131.7314,131.741,131.5773,131.6447,12060.0
2023-09-06 15:30:00,136.7,136.86,136.7,136.86,15957.0,131.6543,131.8084,131.6543,131.8084,15957.0
2023-09-06 15:35:00,136.85,136.95,136.84,136.94,14047.0,131.7988,131.8951,131.7892,131.8855,14047.0
2023-09-06 15:40:00,136.95,137.03,136.92,136.92,21699.0,131.8951,131.9722,131.8662,131.8662,21699.0
2023-09-06 15:45:00,136.94,136.98,136.66,136.84,38393.0,131.8855,131.924,131.6158,131.7892,38393.0
2023-09-06 15:50:00,136.85,137.09,136.76,137.03,91839.0,131.7988,132.0299,131.7121,131.9722,91839.0
2023-09-06 15:55:00,137.05,137.17,136.95,137.09,146003.0,131.9914,132.107,131.8951,132.0299,146003.0
2023-09-07 09:30:00,136.65,136.88,136.56,136.75,14492.0,131.6062,131.8277,131.5195,131.7025,14492.0
2023-09-07 09:35:00,136.93,137.23,136.69,136.69,2786.0,131.8758,132.1648,131.6447,131.6447,2786.0
2023-09-07 09:40:00,136.75,136.76,136.48,136.48,1250.0,131.7025,131.7121,131.4425,131.4425,1250.0
2023-09-07 09:45:00,136.5,136.5,136.1,136.1,30070.0,131.4617,131.4617,131.0765,131.0765,30070.0
2023-09-07 09:50:00,136.19,136.24,136.06,136.07,4314.0,131.1632,131.2113,131.038,131.0476,4314.0
2023-09-07 09:55:00,136.0,136.01,135.56,135.84,6576.0,130.9802,130.9898,130.5564,130.8261,6576.0
2023-09-07 10:00:00,135.84,135.84,135.42,135.75,4565.0,130.8261,130.8261,130.4216,130.7394,4565.0
2023-09-07 10:05:00,135.75,135.91,135.71,135.75,2837.0,130.7394,130.8935,130.7009,130.7394,2837.0
2023-09-07 10:10:00,135.84,135.84,135.55,135.58,7881.0,130.8261,130.8261,130.5468,130.5757,7881.0
2023-09-07 10:15:00,135.54,135.54,135.41,135.44,9328.0,130.5371,130.5371,130.4119,130.4408,9328.0
2023-09-07 10:20:00,135.49,135.5,135.09,135.11,13939.0,130.489,130.4986,130.1038,130.123,13939.0
2023-09-07 10:25:00,135.18,135.2,135.01,135.13,11090.0,130.1904,130.2097,130.0267,130.1423,11090.0
2023-09-07 10:30:00,135.16,135.26,135.04,135.21,7222.0,130.1712,130.2675,130.0556,130.2193,7222.0
2023-09-07 10:35:00,135.22,135.32,135.15,135.29,7836.0,130.229,130.3253,130.1615,130.2964,7836.0
2023-09-07 10:40:00,135.33,135.64,135.31,135.53,7334.0,130.3349,130.6335,130.3156,130.5275,7334.0
2023-09-07 10:45:00,135.5,135.56,135.44,135.44,4022.0,130.4986,130.5564,130.4408,130.4408,4022.0
2023-09-07 10:50:00,135.49,135.49,135.33,135.33,4240.0,130.489,130.489,130.3349,130.3349,4240.0
2023-09-07 10:55:00,135.34,135.38,135.3,135.3,8209.0,130.3445,130.3831,130.306,130.306,8209.0
2023-09-07 11:00:00,135.34,135.47,135.34,135.36,6198.0,130.3445,130.4697,130.3445,130.3638,6198.0
2023-09-07 11:05:00,135.38,135.38,135.27,135.37,3325.0,130.3831,130.3831,130.2771,130.3734,3325.0
2023-09-07 11:10:00,135.36,135.5,135.24,135.28,9110.0,130.3638,130.4986,130.2482,130.2867,9110.0
2023-09-07 11:15:00,135.32,135.34,135.17,135.31,6676.0,130.3253,130.3445,130.1808,130.3156,6676.0
2023-09-07 11:20:00,135.36,135.44,135.31,135.35,2844.0,130.3638,130.4408,130.3156,130.3542,2844.0
2023-09-07 11:25:00,135.35,135.47,135.34,135.41,3600.0,130.3542,130.4697,130.3445,130.4119,3600.0
2023-09-07 11:30:00,135.37,135.48,135.31,135.42,5308.0,130.3734,130.4794,130.3156,130.4216,5308.0
2023-09-07 11:35:00,135.54,135.57,135.49,135.56,1687.0,130.5371,130.566,130.489,130.5564,1687.0
2023-09-07 11:40:00,135.54,135.56,135.47,135.49,1104.0,130.5371,130.5564,130.4697,130.489,1104.0
2023-09-07 11:45:00,135.5,135.51,135.41,135.41,2253.0,130.4986,130.5083,130.4119,130.4119,2253.0
2023-09-07 11:50:00,135.41,135.52,135.38,135.52,6204.0,130.4119,130.5179,130.3831,130.5179,6204.0
2023-09-07 11:55:00,135.47,135.58,135.47,135.52,2545.0,130.4697,130.5757,130.4697,130.5179,2545.0
2023-09-07 12:00:00,135.52,135.64,135.51,135.58,4900.0,130.5179,130.6335,130.5083,130.5757,4900.0
2023-09-07 12:05:00,135.62,135.81,135.61,135.81,8853.0,130.6142,130.7972,130.6046,130.7972,8853.0
2023-09-07 12:10:00,135.81,135.94,135.8,135.88,2190.0,130.7972,130.9224,130.7876,130.8646,2190.0
2023-09-07 12:15:00,135.84,135.91,135.82,135.84,2208.0,130.8261,130.8935,130.8068,130.8261,2208.0
2023-09-07 12:20:00,135.84,135.92,135.78,135.92,1913.0,130.8261,130.9031,130.7683,130.9031,1913.0
2023-09-07 12:25:00,135.88,135.89,135.75,135.8,2500.0,130.8646,130.8742,130.7394,130.7876,2500.0
2023-09-07 12:30:00,135.77,135.82,135.72,135.75,4184.0,130.7587,130.8068,130.7105,130.7394,4184.0
2023-09-07 12:35:00,135.75,135.77,135.59,135.6,11535.0,130.7394,130.7587,130.5853,130.5949,11535.0
2023-09-07 12:40:00,135.64,135.73,135.63,135.64,4355.0,130.6335,130.7201,130.6238,130.6335,4355.0
2023-09-07 12:45:00,135.58,135.67,135.53,135.55,2204.0,130.5757,130.6624,130.5275,130.5468,2204.0
2023-09-07 12:50:00,135.5,135.61,135.47,135.54,3190.0,130.4986,130.6046,130.4697,130.5371,3190.0
2023-09-07 12:55:00,135.58,135.61,135.53,135.59,1276.0,130.5757,130.6046,130.5275,130.5853,1276.0
2023-09-07 13:00:00,135.58,135.78,135.58,135.7,2666.0,130.5757,130.7683,130.5757,130.6912,2666.0
2023-09-07 13:05:00,135.67,135.69,135.53,135.53,1831.0,130.6624,130.6816,130.5275,130.5275,1831.0
2023-09-07 13:10:00,135.57,135.63,135.47,135.55,2203.0,130.566,130.6238,130.4697,130.5468,2203.0
2023-09-07 13:15:00,135.5,135.75,135.5,135.75,3610.0,130.4986,130.7394,130.4986,130.7394,3610.0
2023-09-07 13:20:00,135.69,135.84,135.69,135.71,2364.0,130.6816,130.8261,130.6816,130.7009,2364.0
2023-09-07 13:25:00,135.8,135.83,135.72,135.82,3542.0,130.7876,130.8164,130.7105,130.8068,3542.0
2023-09-07 13:30:00,135.85,135.88,135.76,135.79,2014.0,130.8357,130.8646,130.749,130.7779,2014.0
2023-09-07 13:35:00,135.75,135.9,135.75,135.88,3277.0,130.7394,130.8839,130.7394,130.8646,3277.0
2023-09-07 13:40:00,135.9,135.9,135.72,135.73,4629.0,130.8839,130.8839,130.7105,130.7201,4629.0
2023-09-07 13:45:00,135.78,135.85,135.75,135.75,3116.0,130.7683,130.8357,130.7394,130.7394,3116.0
2023-09-07 13:50:00,135.76,135.81,135.7,135.71,2437.0,130.749,130.7972,130.6912,130.7009,2437.0
2023-09-07 13:55:00,135.69,135.78,135.67,135.73,4088.0,130.6816,130.7683,130.6624,130.7201,4088.0
2023-09-07 14:00:00,135.7,135.84,135.69,135.84,1100.0,130.6912,130.8261,130.6816,130.8261,1100.0
2023-09-07 14:05:00,135.75,135.77,135.57,135.59,4482.0,130.7394,130.7587,130.566,130.5853,4482.0
2023-09-07 14:10:00,135.59,135.62,135.51,135.53,3566.0,130.5853,130.6142,130.5083,130.5275,3566.0
2023-09-07 14:15:00,135.52,135.7,135.48,135.66,7949.0,130.5179,130.6912,130.4794,130.6527,7949.0
2023-09-07 14:20:00,135.66,135.85,135.59,135.85,4447.0,130.6527,130.8357,130.5853,130.8357,4447.0
2023-09-07 14:25:00,135.86,135.86,135.45,135.45,3654.0,130.8453,130.8453,130.4505,130.4505,3654.0
2023-09-07 14:30:00,135.56,135.56,135.22,135.32,3533.0,130.5564,130.5564,130.229,130.3253,3533.0
2023-09-07 14:35:00,135.34,135.51,135.29,135.46,4646.0,130.3445,130.5083,130.2964,130.4601,4646.0
2023-09-07 14:40:00,135.48,135.51,135.39,135.39,2422.0,130.4794,130.5083,130.3927,130.3927,2422.0
2023-09-07 14:45:00,135.46,135.51,135.4,135.51,2288.0,130.4601,130.5083,130.4023,130.5083,2288.0
2023-09-07 14:50:00,135.52,135.52,135.46,135.52,2502.0,130.5179,130.5179,130.4601,130.5179,2502.0
2023-09-07 14:55:00,135.56,135.57,135.5,135.53,2447.0,130.5564,130.566,130.4986,130.5275,2447.0
2023-09-07 15:00:00,135.53,135.62,135.53,135.59,4024.0,130.5275,130.6142,130.5275,130.5853,4024.0
2023-09-07 15:05:00,135.59,135.79,135.56,135.66,11991.0,130.5853,130.7779,130.5564,130.6527,11991.0
2023-09-07 15:10:00,135.68,136.01,135.68,136.01,6487.0,130.672,130.9898,130.672,130.9898,6487.0
2023-09-07 15:15:00,136.04,136.05,135.89,135.99,8725.0,131.0187,131.0283,130.8742,130.9705,8725.0
2023-09-07 15:20:00,135.99,136.13,135.96,135.99,8318.0,130.9705,131.1054,130.9416,130.9705,8318.0
2023-09-07 15:25:00,136.0,136.1,135.96,136.1,5787.0,130.9802,131.0765,130.9416,131.0765,5787.0
2023-09-07 15:30:00,136.1,136.15,135.97,136.03,7626.0,131.0765,131.1246,130.9513,131.0091,7626.0
2023-09-07 15:35:00,136.03,136.03,135.98,136.0,6406.0,131.0091,131.0091,130.9609,130.9802,6406.0
2023-09-07 15:40:00,136.02,136.11,135.99,136.09,7779.0,130.9994,131.0861,130.9705,131.0668,7779.0
2023-09-07 15:45:00,136.14,136.36,136.09,136.25,20345.0,131.115,131.3269,131.0668,131.2209,20345.0
2023-09-07 15:50:00,136.25,136.28,135.99,136.06,20116.0,131.2209,131.2498,130.9705,131.038,20116.0
2023-09-07 15:55:00,136.06,136.27,135.98,136.21,81550.0,131.038,131.2402,130.9609,131.1824,81550.0
2023-09-08 09:30:00,135.91,136.76,135.91,136.72,6307.0,130.8935,131.7121,130.8935,131.6736,6307.0
2023-09-08 09:35:00,136.45,136.8,135.69,135.69,2549.0,131.4136,131.7506,130.6816,130.6816,2549.0
2023-09-08 09:40:00,135.99,136.35,135.87,136.03,2664.0,130.9705,131.3173,130.855,131.0091,2664.0
2023-09-08 09:45:00,136.06,136.07,135.68,135.77,5684.0,131.038,131.0476,130.672,130.7587,5684.0
2023-09-08 09:50:00,135.82,135.82,135.67,135.74,7563.0,130.8068,130.8068,130.6624,130.7298,7563.0
2023-09-08 09:55:00,135.75,135.95,135.74,135.89,10013.0,130.7394,130.932,130.7298,130.8742,10013.0
2023-09-08 10:00:00,135.85,136.04,135.66,135.66,8410.0,130.8357,131.0187,130.6527,130.6527,8410.0
2023-09-08 10:05:00,135.79,135.85,135.58,135.76,52423.0,130.7779,130.8357,130.5757,130.749,52423.0
2023-09-08 10:10:00,135.7,136.27,135.67,136.27,5341.0,130.6912,131.2402,130.6624,131.2402,5341.0
2023-09-08 10:15:00,136.27,136.48,136.18,136.48,2800.0,131.2402,131.4425,131.1535,131.4425,2800.0
2023-09-08 10:20:00,136.43,136.43,136.09,136.23,9712.0,131.3943,131.3943,131.0668,131.2017,9712.0
2023-09-08 10:25:00,136.26,136.52,136.23,136.52,5871.0,131.2306,131.481,131.2017,131.481,5871.0
2023-09-08 10:30:00,136.57,136.68,136.45,136.52,2856.0,131.5291,131.6351,131.4136,131.481,2856.0
2023-09-08 10:35:00,136.6,136.75,136.46,136.75,5947.0,131.558,131.7025,131.4232,131.7025,5947.0
2023-09-08 10:40:00,136.75,136.75,136.48,136.49,5862.0,131.7025,131.7025,131.4425,131.4521,5862.0
2023-09-08 10:45:00,136.52,136.57,136.35,136.43,6768.0,131.481,131.5291,131.3173,131.3943,6768.0
2023-09-08 10:50:00,136.48,136.52,136.29,136.29,2201.0,131.4425,131.481,131.2595,131.2595,2201.0
2023-09-08 10:55:00,136.23,136.31,136.19,136.27,50283.0,131.2017,131.2787,131.1632,131.2402,50283.0
2023-09-08 11:00:00,136.28,136.53,136.28,136.49,2715.0,131.2498,131.4906,131.2498,131.4521,2715.0
2023-09-08 11:05:00,136.65,136.69,136.43,136.43,4483.0,131.6062,131.6447,131.3943,131.3943,4483.0
2023-09-08 11:10:00,136.5,136.66,136.44,136.66,15060.0,131.4617,131.6158,131.4039,131.6158,15060.0
2023-09-08 11:15:00,136.66,136.74,136.5,136.5,3837.0,131.6158,131.6929,131.4617,131.4617,3837.0
2023-09-08 11:20:00,136.51,136.69,136.51,136.69,2301.0,131.4713,131.6447,131.4713,131.6447,2301.0
2023-09-08 11:25:00,136.7,136.83,136.56,136.63,4708.0,131.6543,131.7795,131.5195,131.5869,4708.0
2023-09-08 11:30:00,136.6,136.75,136.59,136.7,3426.0,131.558,131.7025,131.5484,131.6543,3426.0
2023-09-08 11:35:00,136.67,136.7,136.49,136.5,3929.0,131.6254,131.6543,131.4521,131.4617,3929.0
2023-09-08 11:40:00,136.5,136.55,136.44,136.54,5694.0,131.4617,131.5099,131.4039,131.5002,5694.0
2023-09-08 11:45:00,136.48,136.64,136.47,136.54,3843.0,131.4425,131.5965,131.4328,131.5002,3843.0
2023-09-08 11:50:00,136.5,136.56,136.46,136.56,4653.0,131.4617,131.5195,131.4232,131.5195,4653.0
2023-09-08 11:55:00,136.6,136.71,136.6,136.66,5367.0,131.558,131.664,131.558,131.6158,5367.0
2023-09-08 12:00:00,136.66,136.67,136.3,136.31,4515.0,131.6158,131.6254,131.2691,131.2787,4515.0
2023-09-08 12:05:00,136.31,136.4,136.27,136.27,2317.0,131.2787,131.3654,131.2402,131.2402,2317.0
2023-09-08 12:10:00,136.25,136.36,136.25,136.33,1125.0,131.2209,131.3269,131.2209,131.298,1125.0
2023-09-08 12:15:00,136.39,136.44,136.32,136.43,4144.0,131.3558,131.4039,131.2884,131.3943,4144.0
2023-09-08 12:20:00,136.31,136.37,136.27,136.36,3066.0,131.2787,131.3365,131.2402,131.3269,3066.0
2023-09-08 12:25:00,136.33,136.4,136.27,136.4,14295.0,131.298,131.3654,131.2402,131.3654,14295.0
2023-09-08 12:30:00,136.4,136.4,136.27,136.32,3052.0,131.3654,131.3654,131.2402,131.2884,3052.0
2023-09-08 12:35:00,136.32,136.44,136.32,136.36,4108.0,131.2884,131.4039,131.2884,131.3269,4108.0
2023-09-08 12:40:00,136.42,136.45,136.36,136.43,1653.0,131.3847,131.4136,131.3269,131.3943,1653.0
2023-09-08 12:45:00,136.4,136.44,136.29,136.36,2777.0,131.3654,131.4039,131.2595,131.3269,2777.0
2023-09-08 12:50:00,136.32,136.37,136.3,136.34,2648.0,131.2884,131.3365,131.2691,131.3076,2648.0
2023-09-08 12:55:00,136.33,136.35,136.29,136.34,1342.0,131.298,131.3173,131.2595,131.3076,1342.0
2023-09-08 13:00:00,136.31,136.31,136.22,136.29,3520.0,131.2787,131.2787,131.1921,131.2595,3520.0
2023-09-08 13:05:00,136.24,136.28,136.16,136.24,2572.0,131.2113,131.2498,131.1343,131.2113,2572.0
2023-09-08 13:10:00,136.23,136.32,136.23,136.32,881.0,131.2017,131.2884,131.2017,131.2884,881.0
2023-09-08 13:15:00,136.29,136.39,136.27,136.31,1671.0,131.2595,131.3558,131.2402,131.2787,1671.0
2023-09-08 13:20:00,136.36,136.44,136.19,136.22,4968.0,131.3269,131.4039,131.1632,131.1921,4968.0
2023-09-08 13:25:00,136.2,136.27,136.15,136.23,12579.0,131.1728,131.2402,131.1246,131.2017,12579.0
2023-09-08 13:30:00,136.25,136.36,136.23,136.33,14368.0,131.2209,131.3269,131.2017,131.298,14368.0
2023-09-08 13:35:00,136.33,136.5,136.29,136.43,5182.0,131.298,131.4617,131.2595,131.3943,5182.0
2023-09-08 13:40:00,136.47,136.51,136.39,136.43,3500.0,131.4328,131.4713,131.3558,131.3943,3500.0
2023-09-08 13:45:00,136.43,136.54,136.42,136.54,3225.0,131.3943,131.5002,131.3847,131.5002,3225.0
2023-09-08 13:50:00,136.5,136.55,136.4,136.45,5011.0,131.4617,131.5099,131.3654,131.4136,5011.0
2023-09-08 13:55:00,136.41,136.42,136.3,136.33,2038.0,131.375,131.3847,131.2691,131.298,2038.0
2023-09-08 14:00:00,136.34,136.47,136.34,136.39,3717.0,131.3076,131.4328,131.3076,131.3558,3717.0
2023-09-08 14:05:00,136.34,136.38,136.3,136.34,1154.0,131.3076,131.3461,131.2691,131.3076,1154.0
2023-09-08 14:10:00,136.32,136.35,136.19,136.23,6857.0,131.2884,131.3173,131.1632,131.2017,6857.0
2023-09-08 14:15:00,136.25,136.26,136.21,136.25,1476.0,131.2209,131.2306,131.1824,131.2209,1476.0
2023-09-08 14:20:00,136.3,136.33,136.24,136.27,12024.0,131.2691,131.298,131.2113,131.2402,12024.0
2023-09-08 14:25:00,136.25,136.28,136.22,136.26,2144.0,131.2209,131.2498,131.1921,131.2306,2144.0
2023-09-08 14:30:00,136.25,136.31,136.19,136.19,3610.0,131.2209,131.2787,131.1632,131.1632,3610.0
2023-09-08 14:35:00,136.19,136.19,136.01,136.03,3019.0,131.1632,131.1632,130.9898,131.0091,3019.0
2023-09-08 14:40:00,136.06,136.11,136.02,136.06,3739.0,131.038,131.0861,130.9994,131.038,3739.0
2023-09-08 14:45:00,136.06,136.09,135.92,135.92,4811.0,131.038,131.0668,130.9031,130.9031,4811.0
2023-09-08 14:50:00,135.96,136.11,135.92,136.11,6001.0,130.9416,131.0861,130.9031,131.0861,6001.0
2023-09-08 14:55:00,136.06,136.17,136.06,136.08,13037.0,131.038,131.1439,131.038,131.0572,13037.0
2023-09-08 15:00:00,136.08,136.1,135.98,135.98,14375.0,131.0572,131.0765,130.9609,130.9609,14375.0
2023-09-08 15:05:00,135.99,136.18,135.99,136.03,19268.0,130.9705,131.1535,130.9705,131.0091,19268.0
2023-09-08 15:10:00,136.06,136.09,136.0,136.07,8426.0,131.038,131.0668,130.9802,131.0476,8426.0
2023-09-08 15:15:00,136.07,136.09,135.93,135.93,6883.0,131.0476,131.0668,130.9128,130.9128,6883.0
2023-09-08 15:20:00,135.93,136.08,135.91,136.03,21120.0,130.9128,131.0572,130.8935,131.0091,21120.0
2023-09-08 15:25:00,136.03,136.08,135.84,135.86,15407.0,131.0091,131.0572,130.8261,130.8453,15407.0
2023-09-08 15:30:00,135.88,135.98,135.83,135.86,13763.0,130.8646,130.9609,130.8164,130.8453,13763.0
2023-09-08 15:35:00,135.84,135.87,135.78,135.78,12961.0,130.8261,130.855,130.7683,130.7683,12961.0
2023-09-08 15:40:00,135.81,135.81,135.59,135.64,20273.0,130.7972,130.7972,130.5853,130.6335,20273.0
2023-09-08 15:45:00,135.67,135.77,135.63,135.72,25429.0,130.6624,130.7587,130.6238,130.7105,25429.0
2023-09-08 15:50:00,135.72,135.83,135.53,135.6,47821.0,130.7105,130.8164,130.5275,130.5949,47821.0
2023-09-08 15:55:00,135.62,135.82,135.62,135.68,85022.0,130.6142,130.8068,130.6142,130.672,85022.0
2023-09-11 09:30:00,136.94,137.12,136.3,136.44,9381.0,131.8855,132.0588,131.2691,131.4039,9381.0
2023-09-11 09:35:00,136.5,136.96,136.39,136.72,2713.0,131.4617,131.9047,131.3558,131.6736,2713.0
2023-09-11 09:40:00,136.8,136.84,136.53,136.53,2000.0,131.7506,131.7892,131.4906,131.4906,2000.0
2023-09-11 09:45:00,136.49,136.55,136.47,136.53,1200.0,131.4521,131.5099,131.4328,131.4906,1200.0
2023-09-11 09:50:00,136.49,136.5,136.33,136.41,2978.0,131.4521,131.4617,131.298,131.375,2978.0
2023-09-11 09:55:00,136.5,136.56,136.38,136.43,2000.0,131.4617,131.5195,131.3461,131.3943,2000.0
2023-09-11 10:00:00,136.39,136.46,136.25,136.25,4583.0,131.3558,131.4232,131.2209,131.2209,4583.0
2023-09-11 10:05:00,136.2,136.36,136.2,136.36,4143.0,131.1728,131.3269,131.1728,131.3269,4143.0
2023-09-11 10:10:00,136.36,136.72,136.36,136.58,5856.0,131.3269,131.6736,131.3269,131.5388,5856.0
2023-09-11 10:15:00,136.65,137.0,136.65,137.0,4900.0,131.6062,131.9433,131.6062,131.9433,4900.0
2023-09-11 10:20:00,136.96,137.07,136.95,137.07,3179.0,131.9047,132.0107,131.8951,132.0107,3179.0
2023-09-11 10:25:00,137.13,137.18,137.12,137.12,300.0,132.0685,132.1166,132.0588,132.0588,300.0
2023-09-11 10:30:00,137.13,137.15,136.89,136.9,4997.0,132.0685,132.0877,131.8373,131.847,4997.0
2023-09-11 10:35:00,136.84,136.87,136.68,136.74,2833.0,131.7892,131.8181,131.6351,131.6929,2833.0
2023-09-11 10:40:00,136.7,136.81,136.65,136.66,2102.0,131.6543,131.7603,131.6062,131.6158,2102.0
2023-09-11 10:45:00,136.71,136.71,136.53,136.53,937.0,131.664,131.664,131.4906,131.4906,937.0
2023-09-11 10:50:00,136.62,136.62,136.45,136.45,9074.0,131.5773,131.5773,131.4136,131.4136,9074.0
2023-09-11 10:55:00,136.46,136.51,136.35,136.51,3629.0,131.4232,131.4713,131.3173,131.4713,3629.0
2023-09-11 11:00:00,136.5,136.5,136.16,136.24,47264.0,131.4617,131.4617,131.1343,131.2113,47264.0
2023-09-11 11:05:00,136.22,136.28,136.08,136.09,24441.0,131.1921,131.2498,131.0572,131.0668,24441.0
2023-09-11 11:10:00,136.04,136.09,136.02,136.03,1798.0,131.0187,131.0668,130.9994,131.0091,1798.0
2023-09-11 11:15:00,135.99,136.09,135.93,135.93,3314.0,130.9705,131.0668,130.9128,130.9128,3314.0
2023-09-11 11:20:00,135.92,135.92,135.76,135.82,3317.0,130.9031,130.9031,130.749,130.8068,3317.0
2023-09-11 11:25:00,135.85,136.02,135.77,135.91,8922.0,130.8357,130.9994,130.7587,130.8935,8922.0
2023-09-11 11:30:00,135.89,136.05,135.82,136.0,4060.0,130.8742,131.0283,130.8068,130.9802,4060.0
2023-09-11 11:35:00,135.98,136.06,135.94,136.05,2016.0,130.9609,131.038,130.9224,131.0283,2016.0
2023-09-11 11:40:00,136.06,136.06,135.84,135.89,4015.0,131.038,131.038,130.8261,130.8742,4015.0
2023-09-11 11:45:00,135.91,136.15,135.91,136.15,3424.0,130.8935,131.1246,130.8935,131.1246,3424.0
2023-09-11 11:50:00,136.15,136.24,136.11,136.22,4476.0,131.1246,131.2113,131.0861,131.1921,4476.0
2023-09-11 11:55:00,136.24,136.32,136.2,136.3,4019.0,131.2113,131.2884,131.1728,131.2691,4019.0
2023-09-11 12:00:00,136.23,136.34,136.19,136.19,3071.0,131.2017,131.3076,131.1632,131.1632,3071.0
2023-09-11 12:05:00,136.2,136.35,136.2,136.31,5253.0,131.1728,131.3173,131.1728,131.2787,5253.0
2023-09-11 12:10:00,136.29,136.33,136.24,136.24,1000.0,131.2595,131.298,131.2113,131.2113,1000.0
2023-09-11 12:15:00,136.31,136.32,136.13,136.19,2208.0,131.2787,131.2884,131.1054,131.1632,2208.0
2023-09-11 12:20:00,136.12,136.17,136.07,136.08,3907.0,131.0957,131.1439,131.0476,131.0572,3907.0
2023-09-11 12:25:00,136.08,136.13,136.05,136.07,2420.0,131.0572,131.1054,131.0283,131.0476,2420.0
2023-09-11 12:30:00,136.12,136.26,136.04,136.26,2578.0,131.0957,131.2306,131.0187,131.2306,2578.0
2023-09-11 12:35:00,136.18,136.18,136.02,136.09,1864.0,131.1535,131.1535,130.9994,131.0668,1864.0
2023-09-11 12:40:00,136.15,136.29,136.12,136.24,1448.0,131.1246,131.2595,131.0957,131.2113,1448.0
2023-09-11 12:45:00,136.18,136.32,136.18,136.27,1585.0,131.1535,131.2884,131.1535,131.2402,1585.0
2023-09-11 12:50:00,136.33,136.34,136.24,136.29,2329.0,131.298,131.3076,131.2113,131.2595,2329.0
2023-09-11 12:55:00,136.29,136.34,136.24,136.3,1600.0,131.2595,131.3076,131.2113,131.2691,1600.0
2023-09-11 13:00:00,136.3,136.34,136.14,136.19,3817.0,131.2691,131.3076,131.115,131.1632,3817.0
2023-09-11 13:05:00,136.15,136.29,136.08,136.23,4356.0,131.1246,131.2595,131.0572,131.2017,4356.0
2023-09-11 13:10:00,136.21,136.23,136.18,136.19,1334.0,131.1824,131.2017,131.1535,131.1632,1334.0
2023-09-11 13:15:00,136.21,136.27,136.2,136.27,1138.0,131.1824,131.2402,131.1728,131.2402,1138.0
2023-09-11 13:20:00,136.23,136.42,136.2,136.4,3757.0,131.2017,131.3847,131.1728,131.3654,3757.0
2023-09-11 13:25:00,136.36,136.45,136.34,136.4,1386.0,131.3269,131.4136,131.3076,131.3654,1386.0
2023-09-11 13:30:00,136.45,136.45,136.32,136.42,3679.0,131.4136,131.4136,131.2884,131.3847,3679.0
2023-09-11 13:35:00,136.43,136.57,136.37,136.55,4818.0,131.3943,131.5291,131.3365,131.5099,4818.0
2023-09-11 13:40:00,136.58,136.61,136.5,136.52,3063.0,131.5388,131.5677,131.4617,131.481,3063.0
2023-09-11 13:45:00,136.55,136.61,136.38,136.38,2581.0,131.5099,131.5677,131.3461,131.3461,2581.0
2023-09-11 13:50:00,136.42,136.42,136.33,136.34,1500.0,131.3847,131.3847,131.298,131.3076,1500.0
2023-09-11 13:55:00,136.36,136.45,136.32,136.42,6694.0,131.3269,131.4136,131.2884,131.3847,6694.0
2023-09-11 14:00:00,136.44,136.44,136.26,136.28,3556.0,131.4039,131.4039,131.2306,131.2498,3556.0
2023-09-11 14:05:00,136.24,136.25,136.14,136.21,3446.0,131.2113,131.2209,131.115,131.1824,3446.0
2023-09-11 14:10:00,136.22,136.25,136.21,136.23,1026.0,131.1921,131.2209,131.1824,131.2017,1026.0
2023-09-11 14:15:00,136.23,136.23,136.15,136.19,1257.0,131.2017,131.2017,131.1246,131.1632,1257.0
2023-09-11 14:20:00,136.17,136.17,136.12,136.17,1493.0,131.1439,131.1439,131.0957,131.1439,1493.0
2023-09-11 14:25:00,136.1,136.1,136.0,136.08,3676.0,131.0765,131.0765,130.9802,131.0572,3676.0
2023-09-11 14:30:00,136.06,136.19,136.06,136.14,10062.0,131.038,131.1632,131.038,131.115,10062.0
2023-09-11 14:35:00,136.1,136.21,136.1,136.16,3759.0,131.0765,131.1824,131.0765,131.1343,3759.0
2023-09-11 14:40:00,136.16,136.16,135.92,136.0,8443.0,131.1343,131.1343,130.9031,130.9802,8443.0
2023-09-11 14:45:00,136.04,136.08,136.03,136.08,630.0,131.0187,131.0572,131.0091,131.0572,630.0
2023-09-11 14:50:00,136.04,136.1,136.01,136.1,1330.0,131.0187,131.0765,130.9898,131.0765,1330.0
2023-09-11 14:55:00,136.09,136.13,136.01,136.13,2989.0,131.0668,131.1054,130.9898,131.1054,2989.0
2023-09-11 15:00:00,136.09,136.21,136.07,136.17,2786.0,131.0668,131.1824,131.0476,131.1439,2786.0
2023-09-11 15:05:00,136.17,136.22,136.14,136.19,4468.0,131.1439,131.1921,131.115,131.1632,4468.0
2023-09-11 15:10:00,136.21,136.23,136.12,136.15,1660.0,131.1824,131.2017,131.0957,131.1246,1660.0
2023-09-11 15:15:00,136.12,136.16,136.08,136.09,2476.0,131.0957,131.1343,131.0572,131.0668,2476.0
2023-09-11 15:20:00,136.12,136.25,136.1,136.25,9345.0,131.0957,131.2209,131.0765,131.2209,9345.0
2023-09-11 15:25:00,136.25,136.29,136.15,136.16,6668.0,131.2209,131.2595,131.1246,131.1343,6668.0
2023-09-11 15:30:00,136.16,136.16,135.97,136.05,8073.0,131.1343,131.1343,130.9513,131.0283,8073.0
2023-09-11 15:35:00,136.05,136.18,136.01,136.11,4411.0,131.0283,131.1535,130.9898,131.0861,4411.0
2023-09-11 15:40:00,136.08,136.15,136.04,136.05,5157.0,131.0572,131.1246,131.0187,131.0283,5157.0
2023-09-11 15:45:00,136.03,136.1,135.96,136.1,10381.0,131.0091,131.0765,130.9416,131.0765,10381.0
2023-09-11 15:50:00,136.05,136.1,135.92,136.07,31379.0,131.0283,131.0765,130.9031,131.0476,31379.0
2023-09-11 15:55:00,136.05,136.36,135.97,136.34,64296.0,131.0283,131.3269,130.9513,131.3076,64296.0
2023-09-12 09:30:00,134.39,134.8,134.0,134.14,36791.0,129.4296,129.8245,129.054,129.1888,36791.0
2023-09-12 09:35:00,134.44,134.44,133.69,134.1,31046.0,129.4778,129.4778,128.7554,129.1503,31046.0
2023-09-12 09:40:00,134.19,134.47,134.02,134.47,22828.0,129.237,129.5066,129.0733,129.5066,22828.0
2023-09-12 09:45:00,134.42,134.6,134.14,134.28,14067.0,129.4585,129.6318,129.1888,129.3237,14067.0
2023-09-12 09:50:00,134.34,134.83,134.16,134.66,10806.0,129.3814,129.8534,129.2081,129.6896,10806.0
2023-09-12 09:55:00,134.76,134.76,134.46,134.72,6809.0,129.7859,129.7859,129.497,129.7474,6809.0
2023-09-12 10:00:00,134.77,135.24,134.72,135.24,9457.0,129.7956,130.2482,129.7474,130.2482,9457.0
2023-09-12 10:05:00,135.19,135.19,134.76,134.77,10875.0,130.2001,130.2001,129.7859,129.7956,10875.0
2023-09-12 10:10:00,134.8,134.85,134.37,134.52,41520.0,129.8245,129.8726,129.4103,129.5548,41520.0
2023-09-12 10:15:00,134.48,134.66,134.46,134.61,10632.0,129.5163,129.6896,129.497,129.6415,10632.0
2023-09-12 10:20:00,134.57,134.61,134.47,134.49,5900.0,129.603,129.6415,129.5066,129.5259,5900.0
2023-09-12 10:25:00,134.47,134.48,134.25,134.3,17102.0,129.5066,129.5163,129.2948,129.3429,17102.0
2023-09-12 10:30:00,134.33,134.57,134.23,134.56,5408.0,129.3718,129.603,129.2755,129.5933,5408.0
2023-09-12 10:35:00,134.52,134.6,134.39,134.51,6083.0,129.5548,129.6318,129.4296,129.5452,6083.0
2023-09-12 10:40:00,134.6,134.84,134.58,134.84,4635.0,129.6318,129.863,129.6126,129.863,4635.0
2023-09-12 10:45:00,134.89,135.0,134.6,134.6,12378.0,129.9111,130.0171,129.6318,129.6318,12378.0
2023-09-12 10:50:00,134.62,134.62,134.27,134.31,12713.0,129.6511,129.6511,129.314,129.3525,12713.0
2023-09-12 10:55:00,134.3,134.33,134.12,134.12,5210.0,129.3429,129.3718,129.1696,129.1696,5210.0
2023-09-12 11:00:00,134.16,134.22,134.01,134.01,9239.0,129.2081,129.2659,129.0636,129.0636,9239.0
2023-09-12 11:05:00,133.97,134.2,133.97,134.1,11115.0,129.0251,129.2466,129.0251,129.1503,11115.0
2023-09-12 11:10:00,134.16,134.35,134.16,134.2,6762.0,129.2081,129.3911,129.2081,129.2466,6762.0
2023-09-12 11:15:00,134.17,134.23,134.12,134.12,5169.0,129.2177,129.2755,129.1696,129.1696,5169.0
2023-09-12 11:20:00,134.13,134.23,134.13,134.18,4537.0,129.1792,129.2755,129.1792,129.2273,4537.0
2023-09-12 11:25:00,134.16,134.25,134.03,134.1,7630.0,129.2081,129.2948,129.0829,129.1503,7630.0
2023-09-12 11:30:00,134.14,134.35,134.14,134.32,2281.0,129.1888,129.3911,129.1888,129.3622,2281.0
2023-09-12 11:35:00,134.25,134.25,134.08,134.08,1900.0,129.2948,129.2948,129.131,129.131,1900.0
2023-09-12 11:40:00,134.06,134.24,134.06,134.11,8954.0,129.1118,129.2851,129.1118,129.1599,8954.0
2023-09-12 11:45:00,134.1,134.14,134.04,134.05,4183.0,129.1503,129.1888,129.0925,129.1021,4183.0
2023-09-12 11:50:00,134.05,134.07,133.93,133.94,16903.0,129.1021,129.1214,128.9866,128.9962,16903.0
2023-09-12 11:55:00,133.97,134.02,133.94,133.97,5560.0,129.0251,129.0733,128.9962,129.0251,5560.0
2023-09-12 12:00:00,133.99,134.17,133.94,134.12,5684.0,129.0444,129.2177,128.9962,129.1696,5684.0
2023-09-12 12:05:00,134.15,134.15,134.08,134.15,2941.0,129.1985,129.1985,129.131,129.1985,2941.0
2023-09-12 12:10:00,134.11,134.28,134.11,134.18,5587.0,129.1599,129.3237,129.1599,129.2273,5587.0
2023-09-12 12:15:00,134.26,134.26,134.17,134.19,15853.0,129.3044,129.3044,129.2177,129.237,15853.0
2023-09-12 12:20:00,134.21,134.39,134.21,134.37,2945.0,129.2562,129.4296,129.2562,129.4103,2945.0
2023-09-12 12:25:00,134.39,134.4,134.17,134.17,4240.0,129.4296,129.4392,129.2177,129.2177,4240.0
2023-09-12 12:30:00,134.19,134.22,134.05,134.06,2405.0,129.237,129.2659,129.1021,129.1118,2405.0
2023-09-12 12:35:00,134.07,134.11,134.05,134.09,10939.0,129.1214,129.1599,129.1021,129.1407,10939.0
2023-09-12 12:40:00,134.06,134.27,134.06,134.19,2723.0,129.1118,129.314,129.1118,129.237,2723.0
2023-09-12 12:45:00,134.23,134.23,134.15,134.18,3800.0,129.2755,129.2755,129.1985,129.2273,3800.0
2023-09-12 12:50:00,134.19,134.3,134.18,134.19,4826.0,129.237,129.3429,129.2273,129.237,4826.0
2023-09-12 12:55:00,134.18,134.24,134.16,134.23,2200.0,129.2273,129.2851,129.2081,129.2755,2200.0
2023-09-12 13:00:00,134.23,134.34,134.23,134.33,4654.0,129.2755,129.3814,129.2755,129.3718,4654.0
2023-09-12 13:05:00,134.31,134.35,134.31,134.34,18151.0,129.3525,129.3911,129.3525,129.3814,18151.0
2023-09-12 13:10:00,134.34,134.45,134.33,134.39,4720.0,129.3814,129.4874,129.3718,129.4296,4720.0
2023-09-12 13:15:00,134.39,134.42,134.24,134.27,19465.0,129.4296,129.4585,129.2851,129.314,19465.0
2023-09-12 13:20:00,134.28,134.48,134.26,134.44,3772.0,129.3237,129.5163,129.3044,129.4778,3772.0
2023-09-12 13:25:00,134.53,134.53,134.46,134.46,1924.0,129.5644,129.5644,129.497,129.497,1924.0
2023-09-12 13:30:00,134.46,134.63,134.46,134.59,19905.0,129.497,129.6607,129.497,129.6222,19905.0
2023-09-12 13:35:00,134.53,134.55,134.37,134.37,5385.0,129.5644,129.5837,129.4103,129.4103,5385.0
2023-09-12 13:40:00,134.4,134.4,134.29,134.36,24547.0,129.4392,129.4392,129.3333,129.4007,24547.0
2023-09-12 13:45:00,134.36,134.49,134.34,134.48,4503.0,129.4007,129.5259,129.3814,129.5163,4503.0
2023-09-12 13:50:00,134.53,134.58,134.44,134.45,4376.0,129.5644,129.6126,129.4778,129.4874,4376.0
2023-09-12 13:55:00,134.43,134.47,134.34,134.41,3621.0,129.4681,129.5066,129.3814,129.4489,3621.0
2023-09-12 14:00:00,134.43,134.45,134.08,134.08,7250.0,129.4681,129.4874,129.131,129.131,7250.0
2023-09-12 14:05:00,134.02,134.11,133.97,134.06,3150.0,129.0733,129.1599,129.0251,129.1118,3150.0
2023-09-12 14:10:00,134.03,134.17,134.02,134.07,4197.0,129.0829,129.2177,129.0733,129.1214,4197.0
2023-09-12 14:15:00,134.06,134.13,134.04,134.08,6938.0,129.1118,129.1792,129.0925,129.131,6938.0
2023-09-12 14:20:00,134.05,134.05,133.96,134.02,12582.0,129.1021,129.1021,129.0155,129.0733,12582.0
2023-09-12 14:25:00,134.07,134.08,133.98,134.05,2318.0,129.1214,129.131,129.0347,129.1021,2318.0
2023-09-12 14:30:00,134.03,134.1,133.99,134.09,2542.0,129.0829,129.1503,129.0444,129.1407,2542.0
2023-09-12 14:35:00,134.09,134.2,134.09,134.2,3520.0,129.1407,129.2466,129.1407,129.2466,3520.0
2023-09-12 14:40:00,134.18,134.18,133.97,133.99,4518.0,129.2273,129.2273,129.0251,129.0444,4518.0
2023-09-12 14:45:00,133.99,134.05,133.95,134.0,7813.0,129.0444,129.1021,129.0058,129.054,7813.0
2023-09-12 14:50:00,134.04,134.04,133.85,133.87,29894.0,129.0925,129.0925,128.9095,128.9288,29894.0
2023-09-12 14:55:00,133.87,133.97,133.83,133.9,5552.0,128.9288,129.0251,128.8903,128.9577,5552.0
2023-09-12 15:00:00,133.88,133.88,133.64,133.65,6685.0,128.9384,128.9384,128.7073,128.7169,6685.0
2023-09-12 15:05:00,133.67,133.77,133.66,133.77,3923.0,128.7362,128.8325,128.7265,128.8325,3923.0
2023-09-12 15:10:00,133.79,133.87,133.79,133.81,6111.0,128.8517,128.9288,128.8517,128.871,6111.0
2023-09-12 15:15:00,133.81,133.86,133.76,133.81,7895.0,128.871,128.9192,128.8229,128.871,7895.0
2023-09-12 15:20:00,133.8,133.8,133.57,133.57,4155.0,128.8614,128.8614,128.6399,128.6399,4155.0
2023-09-12 15:25:00,133.55,133.65,133.53,133.65,12119.0,128.6206,128.7169,128.6013,128.7169,12119.0
2023-09-12 15:30:00,133.65,133.67,133.6,133.62,7096.0,128.7169,128.7362,128.6688,128.688,7096.0
2023-09-12 15:35:00,133.64,133.72,133.61,133.61,14367.0,128.7073,128.7843,128.6784,128.6784,14367.0
2023-09-12 15:40:00,133.63,133.65,133.52,133.56,14829.0,128.6976,128.7169,128.5917,128.6302,14829.0
2023-09-12 15:45:00,133.54,133.71,133.53,133.71,22152.0,128.611,128.7747,128.6013,128.7747,22152.0
2023-09-12 15:50:00,133.71,133.91,133.71,133.9,38447.0,128.7747,128.9673,128.7747,128.9577,38447.0
2023-09-12 15:55:00,133.9,133.95,133.74,133.84,77300.0,128.9577,129.0058,128.8036,128.8999,77300.0
2023-09-13 09:30:00,133.56,134.14,133.45,133.57,11779.0,128.6302,129.1888,128.5243,128.6399,11779.0
2023-09-13 09:35:00,133.41,133.64,133.34,133.64,1184.0,128.4858,128.7073,128.4184,128.7073,1184.0
2023-09-13 09:40:00,133.65,133.65,133.23,133.24,1362.0,128.7169,128.7169,128.3124,128.322,1362.0
2023-09-13 09:45:00,133.25,133.37,133.16,133.37,400.0,128.3317,128.4472,128.245,128.4472,400.0
2023-09-13 09:50:00,133.17,133.18,132.93,133.09,4012.0,128.2546,128.2643,128.0235,128.1776,4012.0
2023-09-13 09:55:00,133.11,133.24,132.88,132.89,2524.0,128.1968,128.322,127.9753,127.985,2524.0
2023-09-13 10:00:00,132.9,133.0,132.81,132.92,6934.0,127.9946,128.0909,127.9079,128.0139,6934.0
2023-09-13 10:05:00,132.85,133.13,132.84,133.13,13535.0,127.9464,128.2161,127.9368,128.2161,13535.0
2023-09-13 10:10:00,133.19,133.2,133.0,133.05,2008.0,128.2739,128.2835,128.0909,128.1391,2008.0
2023-09-13 10:15:00,133.05,133.08,132.79,132.84,3686.0,128.1391,128.1679,127.8887,127.9368,3686.0
2023-09-13 10:20:00,132.8,132.88,132.74,132.79,18421.0,127.8983,127.9753,127.8405,127.8887,18421.0
2023-09-13 10:25:00,132.75,133.01,132.7,132.97,2395.0,127.8501,128.1005,127.802,128.062,2395.0
2023-09-13 10:30:00,133.01,133.18,133.01,133.18,1032.0,128.1005,128.2643,128.1005,128.2643,1032.0
2023-09-13 10:35:00,133.19,133.41,133.18,133.4,1150.0,128.2739,128.4858,128.2643,128.4761,1150.0
2023-09-13 10:40:00,133.41,133.42,133.31,133.35,1764.0,128.4858,128.4954,128.3895,128.428,1764.0
2023-09-13 10:45:00,133.31,133.38,133.2,133.22,12103.0,128.3895,128.4569,128.2835,128.3028,12103.0
2023-09-13 10:50:00,133.22,133.33,133.21,133.28,2667.0,128.3028,128.4087,128.2932,128.3606,2667.0
2023-09-13 10:55:00,133.34,133.4,133.3,133.38,4055.0,128.4184,128.4761,128.3798,128.4569,4055.0
2023-09-13 11:00:00,133.34,133.42,133.28,133.4,2400.0,128.4184,128.4954,128.3606,128.4761,2400.0
2023-09-13 11:05:00,133.57,133.57,133.56,133.56,600.0,128.6399,128.6399,128.6302,128.6302,600.0
2023-09-13 11:10:00,133.6,133.66,133.6,133.66,802.0,128.6688,128.7265,128.6688,128.7265,802.0
2023-09-13 11:15:00,133.62,133.62,133.53,133.56,1100.0,128.688,128.688,128.6013,128.6302,1100.0
2023-09-13 11:20:00,133.52,133.57,133.52,133.53,1273.0,128.5917,128.6399,128.5917,128.6013,1273.0
2023-09-13 11:25:00,133.59,133.73,133.59,133.73,876.0,128.6591,128.794,128.6591,128.794,876.0
2023-09-13 11:30:00,133.74,133.74,133.66,133.74,1200.0,128.8036,128.8036,128.7265,128.8036,1200.0
2023-09-13 11:35:00,133.64,133.71,133.64,133.65,1300.0,128.7073,128.7747,128.7073,128.7169,1300.0
2023-09-13 11:40:00,133.61,133.68,133.61,133.68,1300.0,128.6784,128.7458,128.6784,128.7458,1300.0
2023-09-13 11:45:00,133.75,133.98,133.75,133.88,4282.0,128.8132,129.0347,128.8132,128.9384,4282.0
2023-09-13 11:50:00,133.81,133.82,133.72,133.75,2582.0,128.871,128.8806,128.7843,128.8132,2582.0
2023-09-13 11:55:00,133.65,133.73,133.59,133.72,1019.0,128.7169,128.794,128.6591,128.7843,1019.0
2023-09-13 12:00:00,133.72,133.74,133.65,133.73,1304.0,128.7843,128.8036,128.7169,128.794,1304.0
2023-09-13 12:05:00,133.72,133.72,133.61,133.62,1738.0,128.7843,128.7843,128.6784,128.688,1738.0
2023-09-13 12:10:00,133.57,133.57,133.31,133.31,13657.0,128.6399,128.6399,128.3895,128.3895,13657.0
2023-09-13 12:15:00,133.27,133.39,133.26,133.34,9304.0,128.3509,128.4665,128.3413,128.4184,9304.0
2023-09-13 12:20:00,133.4,133.48,133.33,133.47,3963.0,128.4761,128.5532,128.4087,128.5436,3963.0
2023-09-13 12:25:00,133.47,133.6,133.47,133.55,800.0,128.5436,128.6688,128.5436,128.6206,800.0
2023-09-13 12:30:00,133.63,133.67,133.51,133.52,1300.0,128.6976,128.7362,128.5821,128.5917,1300.0
2023-09-13 12:35:00,133.51,133.54,133.47,133.54,1700.0,128.5821,128.611,128.5436,128.611,1700.0
2023-09-13 12:40:00,133.53,133.54,133.41,133.42,1801.0,128.6013,128.611,128.4858,128.4954,1801.0
2023-09-13 12:45:00,133.43,133.45,133.43,133.43,834.0,128.505,128.5243,128.505,128.505,834.0
2023-09-13 12:50:00,133.43,133.53,133.43,133.45,1112.0,128.505,128.6013,128.505,128.5243,1112.0
2023-09-13 12:55:00,133.46,133.5,133.44,133.5,4529.0,128.5339,128.5724,128.5147,128.5724,4529.0
2023-09-13 13:00:00,133.47,133.56,133.44,133.46,4023.0,128.5436,128.6302,128.5147,128.5339,4023.0
2023-09-13 13:05:00,133.47,133.47,133.39,133.4,1500.0,128.5436,128.5436,128.4665,128.4761,1500.0
2023-09-13 13:10:00,133.39,133.44,133.39,133.43,617.0,128.4665,128.5147,128.4665,128.505,617.0
2023-09-13 13:15:00,133.45,133.5,133.4,133.42,3001.0,128.5243,128.5724,128.4761,128.4954,3001.0
2023-09-13 13:20:00,133.39,133.47,133.38,133.47,2000.0,128.4665,128.5436,128.4569,128.5436,2000.0
2023-09-13 13:25:00,133.5,133.55,133.43,133.43,3573.0,128.5724,128.6206,128.505,128.505,3573.0
2023-09-13 13:30:00,133.42,133.47,133.4,133.47,900.0,128.4954,128.5436,128.4761,128.5436,900.0
2023-09-13 13:35:00,133.47,133.48,133.42,133.44,2299.0,128.5436,128.5532,128.4954,128.5147,2299.0
2023-09-13 13:40:00,133.44,133.44,133.44,133.44,400.0,128.5147,128.5147,128.5147,128.5147,400.0
2023-09-13 13:45:00,133.47,133.47,133.4,133.43,2270.0,128.5436,128.5436,128.4761,128.505,2270.0
2023-09-13 13:50:00,133.39,133.39,133.28,133.3,1900.0,128.4665,128.4665,128.3606,128.3798,1900.0
2023-09-13 13:55:00,133.32,133.32,133.28,133.29,1400.0,128.3991,128.3991,128.3606,128.3702,1400.0
2023-09-13 14:00:00,133.31,133.39,133.3,133.36,4285.0,128.3895,128.4665,128.3798,128.4376,4285.0
2023-09-13 14:05:00,133.36,133.36,133.27,133.34,3991.0,128.4376,128.4376,128.3509,128.4184,3991.0
2023-09-13 14:10:00,133.33,133.38,133.27,133.27,3707.0,128.4087,128.4569,128.3509,128.3509,3707.0
2023-09-13 14:15:00,133.22,133.23,133.14,133.16,4225.0,128.3028,128.3124,128.2257,128.245,4225.0
2023-09-13 14:20:00,133.19,133.23,133.18,133.21,300.0,128.2739,128.3124,128.2643,128.2932,300.0
2023-09-13 14:25:00,133.19,133.24,133.19,133.24,1797.0,128.2739,128.322,128.2739,128.322,1797.0
2023-09-13 14:30:00,133.22,133.22,133.11,133.15,2471.0,128.3028,128.3028,128.1968,128.2354,2471.0
2023-09-13 14:35:00,133.15,133.17,133.15,133.17,209.0,128.2354,128.2546,128.2354,128.2546,209.0
2023-09-13 14:40:00,133.11,133.19,133.08,133.09,4877.0,128.1968,128.2739,128.1679,128.1776,4877.0
2023-09-13 14:45:00,133.07,133.19,133.07,133.17,2100.0,128.1583,128.2739,128.1583,128.2546,2100.0
2023-09-13 14:50:00,133.12,133.32,133.12,133.27,8870.0,128.2065,128.3991,128.2065,128.3509,8870.0
2023-09-13 14:55:00,133.24,133.28,133.17,133.24,4947.0,128.322,128.3606,128.2546,128.322,4947.0
2023-09-13 15:00:00,133.2,133.2,132.95,132.97,13224.0,128.2835,128.2835,128.0427,128.062,13224.0
2023-09-13 15:05:00,132.89,133.07,132.75,132.75,15352.0,127.985,128.1583,127.8501,127.8501,15352.0
2023-09-13 15:10:00,132.78,132.87,132.63,132.63,6197.0,127.879,127.9657,127.7346,127.7346,6197.0
2023-09-13 15:15:00,132.66,132.72,132.61,132.62,5624.0,127.7635,127.8212,127.7153,127.7249,5624.0
2023-09-13 15:20:00,132.64,132.69,132.54,132.57,6754.0,127.7442,127.7923,127.6479,127.6768,6754.0
2023-09-13 15:25:00,132.55,132.55,132.43,132.47,3986.0,127.6575,127.6575,127.5419,127.5805,3986.0
2023-09-13 15:30:00,132.47,132.71,132.47,132.68,5296.0,127.5805,127.8116,127.5805,127.7827,5296.0
2023-09-13 15:35:00,132.71,132.8,132.69,132.73,5348.0,127.8116,127.8983,127.7923,127.8309,5348.0
2023-09-13 15:40:00,132.73,132.79,132.57,132.57,12053.0,127.8309,127.8887,127.6768,127.6768,12053.0
2023-09-13 15:45:00,132.63,132.78,132.54,132.75,15663.0,127.7346,127.879,127.6479,127.8501,15663.0
2023-09-13 15:50:00,132.72,133.0,132.65,133.0,34543.0,127.8212,128.0909,127.7538,128.0909,34543.0
2023-09-13 15:55:00,133.0,133.03,132.87,133.02,71558.0,128.0909,128.1198,127.9657,128.1102,71558.0
2023-09-14 09:30:00,134.53,134.53,133.93,134.01,9886.0,129.5644,129.5644,128.9866,129.0636,9886.0
2023-09-14 09:35:00,134.29,134.52,133.57,133.57,18590.0,129.3333,129.5548,128.6399,128.6399,18590.0
2023-09-14 09:40:00,133.43,133.8,133.43,133.62,2159.0,128.505,128.8614,128.505,128.688,2159.0
2023-09-14 09:45:00,133.34,133.39,133.07,133.21,12253.0,128.4184,128.4665,128.1583,128.2932,12253.0
2023-09-14 09:50:00,133.34,133.78,133.34,133.72,3583.0,128.4184,128.8421,128.4184,128.7843,3583.0
2023-09-14 09:55:00,133.73,134.08,133.72,133.99,2873.0,128.794,129.131,128.7843,129.0444,2873.0
2023-09-14 10:00:00,134.04,134.04,133.75,133.97,4402.0,129.0925,129.0925,128.8132,129.0251,4402.0
2023-09-14 10:05:00,133.89,134.06,133.89,134.02,7894.0,128.9481,129.1118,128.9481,129.0733,7894.0
2023-09-14 10:10:00,134.0,134.15,133.93,134.11,9107.0,129.054,129.1985,128.9866,129.1599,9107.0
2023-09-14 10:15:00,134.15,134.29,134.04,134.26,6290.0,129.1985,129.3333,129.0925,129.3044,6290.0
2023-09-14 10:20:00,134.22,134.28,134.16,134.18,2852.0,129.2659,129.3237,129.2081,129.2273,2852.0
2023-09-14 10:25:00,134.15,134.31,134.1,134.26,3664.0,129.1985,129.3525,129.1503,129.3044,3664.0
2023-09-14 10:30:00,134.34,134.37,134.11,134.17,3909.0,129.3814,129.4103,129.1599,129.2177,3909.0
2023-09-14 10:35:00,134.12,134.24,133.81,133.81,13265.0,129.1696,129.2851,128.871,128.871,13265.0
2023-09-14 10:40:00,133.81,133.87,133.65,133.77,4385.0,128.871,128.9288,128.7169,128.8325,4385.0
2023-09-14 10:45:00,133.84,133.84,133.56,133.65,2883.0,128.8999,128.8999,128.6302,128.7169,2883.0
2023-09-14 10:50:00,133.65,133.96,133.64,133.9,3068.0,128.7169,129.0155,128.7073,128.9577,3068.0
2023-09-14 10:55:00,133.94,134.0,133.89,134.0,3740.0,128.9962,129.054,128.9481,129.054,3740.0
2023-09-14 11:00:00,134.0,134.01,133.9,133.94,3288.0,129.054,129.0636,128.9577,128.9962,3288.0
2023-09-14 11:05:00,133.95,133.96,133.79,133.88,5882.0,129.0058,129.0155,128.8517,128.9384,5882.0
2023-09-14 11:10:00,133.92,133.97,133.82,133.92,3767.0,128.9769,129.0251,128.8806,128.9769,3767.0
2023-09-14 11:15:00,133.99,133.99,133.69,133.77,2590.0,129.0444,129.0444,128.7554,128.8325,2590.0
2023-09-14 11:20:00,133.75,133.82,133.65,133.65,2892.0,128.8132,128.8806,128.7169,128.7169,2892.0
2023-09-14 11:25:00,133.64,133.74,133.58,133.74,2890.0,128.7073,128.8036,128.6495,128.8036,2890.0
2023-09-14 11:30:00,133.7,133.8,133.65,133.65,6429.0,128.7651,128.8614,128.7169,128.7169,6429.0
2023-09-14 11:35:00,133.66,133.72,133.61,133.62,1794.0,128.7265,128.7843,128.6784,128.688,1794.0
2023-09-14 11:40:00,133.63,133.73,133.56,133.72,5847.0,128.6976,128.794,128.6302,128.7843,5847.0
2023-09-14 11:45:00,133.66,133.8,133.66,133.78,1905.0,128.7265,128.8614,128.7265,128.8421,1905.0
2023-09-14 11:50:00,133.83,133.86,133.77,133.86,2466.0,128.8903,128.9192,128.8325,128.9192,2466.0
2023-09-14 11:55:00,133.81,133.95,133.81,133.89,2858.0,128.871,129.0058,128.871,128.9481,2858.0
2023-09-14 12:00:00,133.83,133.94,133.83,133.88,2598.0,128.8903,128.9962,128.8903,128.9384,2598.0
2023-09-14 12:05:00,133.84,133.84,133.71,133.72,4947.0,128.8999,128.8999,128.7747,128.7843,4947.0
2023-09-14 12:10:00,133.74,133.89,133.74,133.89,4731.0,128.8036,128.9481,128.8036,128.9481,4731.0
2023-09-14 12:15:00,133.85,134.08,133.84,134.03,2946.0,128.9095,129.131,128.8999,129.0829,2946.0
2023-09-14 12:20:00,134.0,134.07,134.0,134.03,1369.0,129.054,129.1214,129.054,129.0829,1369.0
2023-09-14 12:25:00,133.98,134.14,133.97,134.06,3824.0,129.0347,129.1888,129.0251,129.1118,3824.0
2023-09-14 12:30:00,134.11,134.41,134.11,134.17,3905.0,129.1599,129.4489,129.1599,129.2177,3905.0
2023-09-14 12:35:00,134.16,134.24,134.16,134.21,2663.0,129.2081,129.2851,129.2081,129.2562,2663.0
2023-09-14 12:40:00,134.22,134.23,134.15,134.18,5264.0,129.2659,129.2755,129.1985,129.2273,5264.0
2023-09-14 12:45:00,134.2,134.35,134.08,134.08,5486.0,129.2466,129.3911,129.131,129.131,5486.0
2023-09-14 12:50:00,134.13,134.21,134.09,134.21,5437.0,129.1792,129.2562,129.1407,129.2562,5437.0
2023-09-14 12:55:00,134.19,134.24,134.05,134.2,3498.0,129.237,129.2851,129.1021,129.2466,3498.0
2023-09-14 13:00:00,134.25,134.31,134.24,134.27,1953.0,129.2948,129.3525,129.2851,129.314,1953.0
2023-09-14 13:05:00,134.34,134.47,134.28,134.47,1547.0,129.3814,129.5066,129.3237,129.5066,1547.0
2023-09-14 13:10:00,134.45,134.54,134.42,134.5,1848.0,129.4874,129.5741,129.4585,129.5355,1848.0
2023-09-14 13:15:00,134.51,134.54,134.46,134.5,3077.0,129.5452,129.5741,129.497,129.5355,3077.0
2023-09-14 13:20:00,134.45,134.5,134.43,134.47,2254.0,129.4874,129.5355,129.4681,129.5066,2254.0
2023-09-14 13:25:00,134.41,134.45,134.4,134.43,2268.0,129.4489,129.4874,129.4392,129.4681,2268.0
2023-09-14 13:30:00,134.43,134.56,134.43,134.52,2955.0,129.4681,129.5933,129.4681,129.5548,2955.0
2023-09-14 13:35:00,134.51,134.54,134.46,134.51,1834.0,129.5452,129.5741,129.497,129.5452,1834.0
2023-09-14 13:40:00,134.52,134.52,134.4,134.5,3383.0,129.5548,129.5548,129.4392,129.5355,3383.0
2023-09-14 13:45:00,134.46,134.51,134.36,134.36,2947.0,129.497,129.5452,129.4007,129.4007,2947.0
2023-09-14 13:50:00,134.36,134.36,134.24,134.29,2256.0,129.4007,129.4007,129.2851,129.3333,2256.0
2023-09-14 13:55:00,134.27,134.31,134.2,134.27,8410.0,129.314,129.3525,129.2466,129.314,8410.0
2023-09-14 14:00:00,134.24,134.27,134.13,134.14,5895.0,129.2851,129.314,129.1792,129.1888,5895.0
2023-09-14 14:05:00,134.16,134.17,134.12,134.17,5057.0,129.2081,129.2177,129.1696,129.2177,5057.0
2023-09-14 14:10:00,134.19,134.2,134.11,134.12,5424.0,129.237,129.2466,129.1599,129.1696,5424.0
2023-09-14 14:15:00,134.15,134.26,134.12,134.22,5802.0,129.1985,129.3044,129.1696,129.2659,5802.0
2023-09-14 14:20:00,134.23,134.31,134.16,134.17,12984.0,129.2755,129.3525,129.2081,129.2177,12984.0
2023-09-14 14:25:00,134.15,134.24,134.09,134.09,5322.0,129.1985,129.2851,129.1407,129.1407,5322.0
2023-09-14 14:30:00,134.13,134.28,134.13,134.24,8039.0,129.1792,129.3237,129.1792,129.2851,8039.0
2023-09-14 14:35:00,134.25,134.43,134.25,134.43,8488.0,129.2948,129.4681,129.2948,129.4681,8488.0
2023-09-14 14:40:00,134.4,134.47,134.39,134.47,2040.0,129.4392,129.5066,129.4296,129.5066,2040.0
2023-09-14 14:45:00,134.5,134.56,134.46,134.53,2711.0,129.5355,129.5933,129.497,129.5644,2711.0
2023-09-14 14:50:00,134.53,134.58,134.45,134.58,3711.0,129.5644,129.6126,129.4874,129.6126,3711.0
2023-09-14 14:55:00,134.56,134.67,134.51,134.64,3333.0,129.5933,129.6993,129.5452,129.6704,3333.0
2023-09-14 15:00:00,134.65,134.73,134.65,134.67,2965.0,129.68,129.757,129.68,129.6993,2965.0
2023-09-14 15:05:00,134.71,134.73,134.59,134.61,3872.0,129.7378,129.757,129.6222,129.6415,3872.0
2023-09-14 15:10:00,134.61,134.69,134.59,134.61,3561.0,129.6415,129.7185,129.6222,129.6415,3561.0
2023-09-14 15:15:00,134.59,134.66,134.41,134.41,24878.0,129.6222,129.6896,129.4489,129.4489,24878.0
2023-09-14 15:20:00,134.41,134.41,134.34,134.39,12472.0,129.4489,129.4489,129.3814,129.4296,12472.0
2023-09-14 15:25:00,134.36,134.43,134.34,134.38,7129.0,129.4007,129.4681,129.3814,129.42,7129.0
2023-09-14 15:30:00,134.38,134.49,134.36,134.37,8056.0,129.42,129.5259,129.4007,129.4103,8056.0
2023-09-14 15:35:00,134.34,134.42,134.32,134.34,7154.0,129.3814,129.4585,129.3622,129.3814,7154.0
2023-09-14 15:40:00,134.34,134.47,134.34,134.46,9588.0,129.3814,129.5066,129.3814,129.497,9588.0
2023-09-14 15:45:00,134.47,134.56,134.31,134.45,16553.0,129.5066,129.5933,129.3525,129.4874,16553.0
2023-09-14 15:50:00,134.45,134.46,134.3,134.32,27720.0,129.4874,129.497,129.3429,129.3622,27720.0
2023-09-14 15:55:00,134.3,134.44,134.15,134.43,68745.0,129.3429,129.4778,129.1985,129.4681,68745.0
2023-09-15 09:30:00,133.56,133.56,133.56,133.56,100.0,128.6302,128.6302,128.6302,128.6302,100.0
2023-09-15 09:35:00,134.24,134.47,133.95,134.37,481850.0,129.2851,129.5066,129.0058,129.4103,481850.0
2023-09-15 09:40:00,134.2,134.74,134.13,134.52,3412.0,129.2466,129.7667,129.1792,129.5548,3412.0
2023-09-15 09:45:00,134.55,134.99,134.52,134.96,31942.0,129.5837,130.0075,129.5548,129.9786,31942.0
2023-09-15 09:50:00,135.07,135.07,134.55,134.72,6028.0,130.0845,130.0845,129.5837,129.7474,6028.0
2023-09-15 09:55:00,134.77,134.94,134.75,134.81,2535.0,129.7956,129.9593,129.7763,129.8341,2535.0
2023-09-15 10:00:00,134.81,135.58,134.81,135.5,25094.0,129.8341,130.5757,129.8341,130.4986,25094.0
2023-09-15 10:05:00,135.5,135.72,135.47,135.47,10886.0,130.4986,130.7105,130.4697,130.4697,10886.0
2023-09-15 10:10:00,135.5,135.65,135.48,135.59,6479.0,130.4986,130.6431,130.4794,130.5853,6479.0
2023-09-15 10:15:00,135.62,135.62,135.38,135.52,2768.0,130.6142,130.6142,130.3831,130.5179,2768.0
2023-09-15 10:20:00,135.48,135.48,135.17,135.42,4809.0,130.4794,130.4794,130.1808,130.4216,4809.0
2023-09-15 10:25:00,135.25,135.28,135.13,135.18,5808.0,130.2579,130.2867,130.1423,130.1904,5808.0
2023-09-15 10:30:00,135.14,135.15,135.01,135.11,5761.0,130.1519,130.1615,130.0267,130.123,5761.0
2023-09-15 10:35:00,135.07,135.23,135.0,135.22,2717.0,130.0845,130.2386,130.0171,130.229,2717.0
2023-09-15 10:40:00,135.25,135.33,135.09,135.09,3872.0,130.2579,130.3349,130.1038,130.1038,3872.0
2023-09-15 10:45:00,135.03,135.04,134.97,135.0,400.0,130.046,130.0556,129.9882,130.0171,400.0
2023-09-15 10:50:00,135.02,135.07,134.83,134.86,1985.0,130.0363,130.0845,129.8534,129.8822,1985.0
2023-09-15 10:55:00,134.86,134.88,134.65,134.65,5341.0,129.8822,129.9015,129.68,129.68,5341.0
2023-09-15 11:00:00,134.66,134.66,134.38,134.43,2742.0,129.6896,129.6896,129.42,129.4681,2742.0
2023-09-15 11:05:00,134.45,134.58,134.45,134.56,1691.0,129.4874,129.6126,129.4874,129.5933,1691.0
2023-09-15 11:10:00,134.58,134.66,134.57,134.59,5702.0,129.6126,129.6896,129.603,129.6222,5702.0
2023-09-15 11:15:00,134.59,134.65,134.45,134.55,9877.0,129.6222,129.68,129.4874,129.5837,9877.0
2023-09-15 11:20:00,134.57,134.58,134.35,134.44,4462.0,129.603,129.6126,129.3911,129.4778,4462.0
2023-09-15 11:25:00,134.43,134.49,134.39,134.44,2321.0,129.4681,129.5259,129.4296,129.4778,2321.0
2023-09-15 11:30:00,134.39,134.6,134.37,134.6,7938.0,129.4296,129.6318,129.4103,129.6318,7938.0
2023-09-15 11:35:00,134.62,134.71,134.59,134.61,2999.0,129.6511,129.7378,129.6222,129.6415,2999.0
2023-09-15 11:40:00,134.56,134.67,134.45,134.67,7507.0,129.5933,129.6993,129.4874,129.6993,7507.0
2023-09-15 11:45:00,134.6,134.81,134.6,134.78,27323.0,129.6318,129.8341,129.6318,129.8052,27323.0
2023-09-15 11:50:00,134.78,134.81,134.4,134.54,8310.0,129.8052,129.8341,129.4392,129.5741,8310.0
2023-09-15 11:55:00,134.51,134.61,134.51,134.53,3241.0,129.5452,129.6415,129.5452,129.5644,3241.0
2023-09-15 12:00:00,134.52,134.53,134.43,134.48,2854.0,129.5548,129.5644,129.4681,129.5163,2854.0
2023-09-15 12:05:00,134.47,134.65,134.47,134.65,1364.0,129.5066,129.68,129.5066,129.68,1364.0
2023-09-15 12:10:00,134.71,134.78,134.61,134.62,5462.0,129.7378,129.8052,129.6415,129.6511,5462.0
2023-09-15 12:15:00,134.62,134.7,134.55,134.68,804.0,129.6511,129.7282,129.5837,129.7089,804.0
2023-09-15 12:20:00,134.67,134.69,134.65,134.69,1607.0,129.6993,129.7185,129.68,129.7185,1607.0
2023-09-15 12:25:00,134.71,134.71,134.56,134.58,2901.0,129.7378,129.7378,129.5933,129.6126,2901.0
2023-09-15 12:30:00,134.54,134.54,134.46,134.5,1797.0,129.5741,129.5741,129.497,129.5355,1797.0
2023-09-15 12:35:00,134.5,134.56,134.5,134.55,644.0,129.5355,129.5933,129.5355,129.5837,644.0
2023-09-15 12:40:00,134.49,134.54,134.48,134.54,3400.0,129.5259,129.5741,129.5163,129.5741,3400.0
2023-09-15 12:45:00,134.53,134.55,134.51,134.54,1625.0,129.5644,129.5837,129.5452,129.5741,1625.0
2023-09-15 12:50:00,134.51,134.51,134.25,134.36,10304.0,129.5452,129.5452,129.2948,129.4007,10304.0
2023-09-15 12:55:00,134.28,134.28,134.16,134.16,1727.0,129.3237,129.3237,129.2081,129.2081,1727.0
2023-09-15 13:00:00,134.06,134.09,133.99,134.09,4708.0,129.1118,129.1407,129.0444,129.1407,4708.0
2023-09-15 13:05:00,134.05,134.06,134.03,134.03,1950.0,129.1021,129.1118,129.0829,129.0829,1950.0
2023-09-15 13:10:00,134.07,134.12,133.94,133.95,1292.0,129.1214,129.1696,128.9962,129.0058,1292.0
2023-09-15 13:15:00,133.99,134.05,133.99,134.05,600.0,129.0444,129.1021,129.0444,129.1021,600.0
2023-09-15 13:20:00,134.02,134.03,133.98,134.0,2639.0,129.0733,129.0829,129.0347,129.054,2639.0
2023-09-15 13:25:00,134.0,134.0,134.0,134.0,100.0,129.054,129.054,129.054,129.054,100.0
2023-09-15 13:30:00,133.99,134.05,133.93,134.05,2085.0,129.0444,129.1021,128.9866,129.1021,2085.0
2023-09-15 13:35:00,133.98,133.98,133.81,133.96,8699.0,129.0347,129.0347,128.871,129.0155,8699.0
2023-09-15 13:40:00,134.03,134.05,133.92,134.05,4962.0,129.0829,129.1021,128.9769,129.1021,4962.0
2023-09-15 13:45:00,134.06,134.17,134.06,134.17,850.0,129.1118,129.2177,129.1118,129.2177,850.0
2023-09-15 13:50:00,134.14,134.23,134.14,134.2,1739.0,129.1888,129.2755,129.1888,129.2466,1739.0
2023-09-15 13:55:00,134.21,134.29,134.14,134.26,3845.0,129.2562,129.3333,129.1888,129.3044,3845.0
2023-09-15 14:00:00,134.25,134.27,134.21,134.24,1867.0,129.2948,129.314,129.2562,129.2851,1867.0
2023-09-15 14:05:00,134.24,134.31,134.11,134.11,6978.0,129.2851,129.3525,129.1599,129.1599,6978.0
2023-09-15 14:10:00,134.16,134.18,133.96,133.96,3656.0,129.2081,129.2273,129.0155,129.0155,3656.0
2023-09-15 14:15:00,133.96,134.14,133.91,134.07,3757.0,129.0155,129.1888,128.9673,129.1214,3757.0
2023-09-15 14:20:00,134.11,134.19,134.1,134.19,744.0,129.1599,129.237,129.1503,129.237,744.0
2023-09-15 14:25:00,134.15,134.25,134.1,134.13,3598.0,129.1985,129.2948,129.1503,129.1792,3598.0
2023-09-15 14:30:00,134.1,134.23,134.09,134.19,6184.0,129.1503,129.2755,129.1407,129.237,6184.0
2023-09-15 14:35:00,134.2,134.31,134.07,134.27,2944.0,129.2466,129.3525,129.1214,129.314,2944.0
2023-09-15 14:40:00,134.28,134.35,134.28,134.29,927.0,129.3237,129.3911,129.3237,129.3333,927.0
2023-09-15 14:45:00,134.31,134.48,134.3,134.4,10281.0,129.3525,129.5163,129.3429,129.4392,10281.0
2023-09-15 14:50:00,134.38,134.42,134.31,134.39,2348.0,129.42,129.4585,129.3525,129.4296,2348.0
2023-09-15 14:55:00,134.47,134.52,134.45,134.52,8221.0,129.5066,129.5548,129.4874,129.5548,8221.0
2023-09-15 15:00:00,134.52,134.52,134.29,134.29,3157.0,129.5548,129.5548,129.3333,129.3333,3157.0
2023-09-15 15:05:00,134.26,134.35,134.25,134.27,1179.0,129.3044,129.3911,129.2948,129.314,1179.0
2023-09-15 15:10:00,134.27,134.39,134.25,134.36,2353.0,129.314,129.4296,129.2948,129.4007,2353.0
2023-09-15 15:15:00,134.31,134.4,134.24,134.25,4103.0,129.3525,129.4392,129.2851,129.2948,4103.0
2023-09-15 15:20:00,134.24,134.24,133.99,133.99,8415.0,129.2851,129.2851,129.0444,129.0444,8415.0
2023-09-15 15:25:00,133.97,134.1,133.91,134.07,14290.0,129.0251,129.1503,128.9673,129.1214,14290.0
2023-09-15 15:30:00,134.08,134.18,134.02,134.12,21078.0,129.131,129.2273,129.0733,129.1696,21078.0
2023-09-15 15:35:00,134.09,134.21,133.67,133.7,20887.0,129.1407,129.2562,128.7362,128.7651,20887.0
2023-09-15 15:40:00,133.69,133.78,133.63,133.66,22785.0,128.7554,128.8421,128.6976,128.7265,22785.0
2023-09-15 15:45:00,133.65,133.7,133.52,133.61,55118.0,128.7169,128.7651,128.5917,128.6784,55118.0
2023-09-15 15:50:00,133.59,133.78,133.52,133.71,56153.0,128.6591,128.8421,128.5917,128.7747,56153.0
2023-09-15 15:55:00,133.7,133.86,133.61,133.75,138912.0,128.7651,128.9192,128.6784,128.8132,138912.0
2023-09-18 09:30:00,133.54,133.67,133.2,133.67,12049.0,128.611,128.7362,128.2835,128.7362,12049.0
2023-09-18 09:35:00,133.5,133.64,133.32,133.5,15103.0,128.5724,128.7073,128.3991,128.5724,15103.0
2023-09-18 09:40:00,133.5,133.63,133.09,133.24,7499.0,128.5724,128.6976,128.1776,128.322,7499.0
2023-09-18 09:45:00,133.27,133.4,133.23,133.4,2747.0,128.3509,128.4761,128.3124,128.4761,2747.0
2023-09-18 09:50:00,133.29,133.36,133.19,133.35,9773.0,128.3702,128.4376,128.2739,128.428,9773.0
2023-09-18 09:55:00,133.32,133.4,133.19,133.21,7859.0,128.3991,128.4761,128.2739,128.2932,7859.0
2023-09-18 10:00:00,133.28,133.75,133.21,133.68,13499.0,128.3606,128.8132,128.2932,128.7458,13499.0
2023-09-18 10:05:00,133.67,133.67,133.41,133.46,2359.0,128.7362,128.7362,128.4858,128.5339,2359.0
2023-09-18 10:10:00,133.46,133.57,133.24,133.28,9371.0,128.5339,128.6399,128.322,128.3606,9371.0
2023-09-18 10:15:00,133.34,133.5,133.33,133.5,6947.0,128.4184,128.5724,128.4087,128.5724,6947.0
2023-09-18 10:20:00,133.52,133.57,133.46,133.55,2579.0,128.5917,128.6399,128.5339,128.6206,2579.0
2023-09-18 10:25:00,133.56,133.56,133.39,133.43,1839.0,128.6302,128.6302,128.4665,128.505,1839.0
2023-09-18 10:30:00,133.44,133.69,133.44,133.66,4173.0,128.5147,128.7554,128.5147,128.7265,4173.0
2023-09-18 10:35:00,133.7,133.83,133.67,133.67,7032.0,128.7651,128.8903,128.7362,128.7362,7032.0
2023-09-18 10:40:00,133.65,133.65,133.48,133.56,2050.0,128.7169,128.7169,128.5532,128.6302,2050.0
2023-09-18 10:45:00,133.56,133.63,133.55,133.62,4394.0,128.6302,128.6976,128.6206,128.688,4394.0
2023-09-18 10:50:00,133.57,133.7,133.55,133.67,5957.0,128.6399,128.7651,128.6206,128.7362,5957.0
2023-09-18 10:55:00,133.67,133.7,133.63,133.63,11535.0,128.7362,128.7651,128.6976,128.6976,11535.0
2023-09-18 11:00:00,133.64,133.64,133.42,133.42,2424.0,128.7073,128.7073,128.4954,128.4954,2424.0
2023-09-18 11:05:00,133.39,133.45,133.34,133.35,2764.0,128.4665,128.5243,128.4184,128.428,2764.0
2023-09-18 11:10:00,133.33,133.5,133.33,133.45,2984.0,128.4087,128.5724,128.4087,128.5243,2984.0
2023-09-18 11:15:00,133.49,133.54,133.39,133.53,5711.0,128.5628,128.611,128.4665,128.6013,5711.0
2023-09-18 11:20:00,133.47,133.5,133.33,133.39,2497.0,128.5436,128.5724,128.4087,128.4665,2497.0
2023-09-18 11:25:00,133.44,133.44,133.3,133.36,4804.0,128.5147,128.5147,128.3798,128.4376,4804.0
2023-09-18 11:30:00,133.31,133.37,133.3,133.31,940.0,128.3895,128.4472,128.3798,128.3895,940.0
2023-09-18 11:35:00,133.31,133.44,133.17,133.44,6576.0,128.3895,128.5147,128.2546,128.5147,6576.0
2023-09-18 11:40:00,133.4,133.47,133.34,133.37,1766.0,128.4761,128.5436,128.4184,128.4472,1766.0
2023-09-18 11:45:00,133.41,133.45,133.35,133.45,4275.0,128.4858,128.5243,128.428,128.5243,4275.0
2023-09-18 11:50:00,133.38,133.47,133.36,133.43,2699.0,128.4569,128.5436,128.4376,128.505,2699.0
2023-09-18 11:55:00,133.4,133.4,133.36,133.37,1394.0,128.4761,128.4761,128.4376,128.4472,1394.0
2023-09-18 12:00:00,133.37,133.43,133.31,133.34,7475.0,128.4472,128.505,128.3895,128.4184,7475.0
2023-09-18 12:05:00,133.34,133.38,133.34,133.35,1400.0,128.4184,128.4569,128.4184,128.428,1400.0
2023-09-18 12:10:00,133.35,133.44,133.31,133.36,8397.0,128.428,128.5147,128.3895,128.4376,8397.0
2023-09-18 12:15:00,133.35,133.39,133.19,133.27,14092.0,128.428,128.4665,128.2739,128.3509,14092.0
2023-09-18 12:20:00,133.23,133.31,133.21,133.28,2810.0,128.3124,128.3895,128.2932,128.3606,2810.0
2023-09-18 12:25:00,133.25,133.38,133.23,133.32,8783.0,128.3317,128.4569,128.3124,128.3991,8783.0
2023-09-18 12:30:00,133.33,133.55,133.3,133.44,4962.0,128.4087,128.6206,128.3798,128.5147,4962.0
2023-09-18 12:35:00,133.4,133.41,133.38,133.41,2895.0,128.4761,128.4858,128.4569,128.4858,2895.0
2023-09-18 12:40:00,133.41,133.41,133.24,133.26,20845.0,128.4858,128.4858,128.322,128.3413,20845.0
2023-09-18 12:45:00,133.27,133.33,133.23,133.31,4615.0,128.3509,128.4087,128.3124,128.3895,4615.0
2023-09-18 12:50:00,133.31,133.37,133.28,133.28,4085.0,128.3895,128.4472,128.3606,128.3606,4085.0
2023-09-18 12:55:00,133.32,133.36,133.28,133.28,2691.0,128.3991,128.4376,128.3606,128.3606,2691.0
2023-09-18 13:00:00,133.29,133.4,133.27,133.4,2917.0,128.3702,128.4761,128.3509,128.4761,2917.0
2023-09-18 13:05:00,133.39,133.42,133.31,133.41,3173.0,128.4665,128.4954,128.3895,128.4858,3173.0
2023-09-18 13:10:00,133.36,133.41,133.26,133.26,2937.0,128.4376,128.4858,128.3413,128.3413,2937.0
2023-09-18 13:15:00,133.27,133.38,133.22,133.38,4255.0,128.3509,128.4569,128.3028,128.4569,4255.0
2023-09-18 13:20:00,133.42,133.42,133.36,133.38,1175.0,128.4954,128.4954,128.4376,128.4569,1175.0
2023-09-18 13:25:00,133.41,133.45,133.38,133.42,1146.0,128.4858,128.5243,128.4569,128.4954,1146.0
2023-09-18 13:30:00,133.39,133.53,133.38,133.5,3050.0,128.4665,128.6013,128.4569,128.5724,3050.0
2023-09-18 13:35:00,133.54,133.64,133.53,133.6,3030.0,128.611,128.7073,128.6013,128.6688,3030.0
2023-09-18 13:40:00,133.63,133.67,133.6,133.64,2728.0,128.6976,128.7362,128.6688,128.7073,2728.0
2023-09-18 13:45:00,133.67,133.67,133.41,133.42,4277.0,128.7362,128.7362,128.4858,128.4954,4277.0
2023-09-18 13:50:00,133.42,133.56,133.39,133.39,3327.0,128.4954,128.6302,128.4665,128.4665,3327.0
2023-09-18 13:55:00,133.43,133.44,133.32,133.36,1500.0,128.505,128.5147,128.3991,128.4376,1500.0
2023-09-18 14:00:00,133.37,133.45,133.32,133.42,4033.0,128.4472,128.5243,128.3991,128.4954,4033.0
2023-09-18 14:05:00,133.42,133.44,133.31,133.37,4555.0,128.4954,128.5147,128.3895,128.4472,4555.0
2023-09-18 14:10:00,133.38,133.44,133.23,133.3,5100.0,128.4569,128.5147,128.3124,128.3798,5100.0
2023-09-18 14:15:00,133.24,133.33,133.21,133.21,1314.0,128.322,128.4087,128.2932,128.2932,1314.0
2023-09-18 14:20:00,133.2,133.27,133.14,133.22,3552.0,128.2835,128.3509,128.2257,128.3028,3552.0
2023-09-18 14:25:00,133.19,133.2,133.05,133.11,2963.0,128.2739,128.2835,128.1391,128.1968,2963.0
2023-09-18 14:30:00,133.04,133.1,133.01,133.06,1973.0,128.1294,128.1872,128.1005,128.1487,1973.0
2023-09-18 14:35:00,133.01,133.08,132.98,132.98,1519.0,128.1005,128.1679,128.0716,128.0716,1519.0
2023-09-18 14:40:00,132.94,133.05,132.92,133.02,3265.0,128.0331,128.1391,128.0139,128.1102,3265.0
2023-09-18 14:45:00,132.99,133.11,132.96,132.99,2602.0,128.0813,128.1968,128.0524,128.0813,2602.0
2023-09-18 14:50:00,133.0,133.08,132.88,132.88,5663.0,128.0909,128.1679,127.9753,127.9753,5663.0
2023-09-18 14:55:00,132.89,132.97,132.87,132.87,2868.0,127.985,128.062,127.9657,127.9657,2868.0
2023-09-18 15:00:00,132.87,132.88,132.76,132.81,8064.0,127.9657,127.9753,127.8598,127.9079,8064.0
2023-09-18 15:05:00,132.82,132.84,132.69,132.69,4443.0,127.9175,127.9368,127.7923,127.7923,4443.0
2023-09-18 15:10:00,132.65,132.72,132.65,132.65,4210.0,127.7538,127.8212,127.7538,127.7538,4210.0
2023-09-18 15:15:00,132.62,132.66,132.6,132.6,3489.0,127.7249,127.7635,127.7057,127.7057,3489.0
2023-09-18 15:20:00,132.65,132.66,132.52,132.52,3315.0,127.7538,127.7635,127.6286,127.6286,3315.0
2023-09-18 15:25:00,132.54,132.6,132.48,132.48,7814.0,127.6479,127.7057,127.5901,127.5901,7814.0
2023-09-18 15:30:00,132.48,132.48,132.36,132.4,9422.0,127.5901,127.5901,127.4745,127.513,9422.0
2023-09-18 15:35:00,132.43,132.52,132.41,132.42,9372.0,127.5419,127.6286,127.5227,127.5323,9372.0
2023-09-18 15:40:00,132.42,132.46,132.36,132.37,10455.0,127.5323,127.5708,127.4745,127.4842,10455.0
2023-09-18 15:45:00,132.36,132.47,132.3,132.41,17635.0,127.4745,127.5805,127.4167,127.5227,17635.0
2023-09-18 15:50:00,132.45,132.48,132.29,132.38,31505.0,127.5612,127.5901,127.4071,127.4938,31505.0
2023-09-18 15:55:00,132.4,132.59,132.32,132.51,72397.0,127.513,127.696,127.436,127.619,72397.0
2023-09-19 09:30:00,132.27,132.27,131.81,131.91,8947.0,127.3878,127.3878,126.9448,127.0411,8947.0
2023-09-19 09:35:00,132.15,132.6,132.12,132.42,4420.0,127.2723,127.7057,127.2434,127.5323,4420.0
2023-09-19 09:40:00,132.33,132.48,131.97,131.97,6237.0,127.4456,127.5901,127.0989,127.0989,6237.0
2023-09-19 09:45:00,132.18,132.34,131.9,131.9,10440.0,127.3012,127.4553,127.0315,127.0315,10440.0
2023-09-19 09:50:00,131.84,131.9,131.54,131.54,16295.0,126.9737,127.0315,126.6848,126.6848,16295.0
2023-09-19 09:55:00,131.62,132.0,131.52,131.65,8374.0,126.7618,127.1278,126.6655,126.7907,8374.0
2023-09-19 10:00:00,131.63,131.64,131.29,131.29,5997.0,126.7715,126.7811,126.444,126.444,5997.0
2023-09-19 10:05:00,131.37,131.45,131.19,131.25,9740.0,126.5211,126.5981,126.3477,126.4055,9740.0
2023-09-19 10:10:00,131.33,131.35,131.01,131.01,7678.0,126.4825,126.5018,126.1744,126.1744,7678.0
2023-09-19 10:15:00,131.0,131.04,130.83,130.88,17630.0,126.1647,126.2032,126.001,126.0492,17630.0
2023-09-19 10:20:00,130.87,131.05,130.85,131.01,8439.0,126.0395,126.2129,126.0203,126.1744,8439.0
2023-09-19 10:25:00,131.05,131.18,130.96,131.13,4747.0,126.2129,126.3381,126.1262,126.2899,4747.0
2023-09-19 10:30:00,131.16,131.16,130.98,131.05,7732.0,126.3188,126.3188,126.1455,126.2129,7732.0
2023-09-19 10:35:00,131.08,131.08,130.77,130.81,3715.0,126.2418,126.2418,125.9432,125.9817,3715.0
2023-09-19 10:40:00,130.81,130.95,130.72,130.95,13415.0,125.9817,126.1166,125.8951,126.1166,13415.0
2023-09-19 10:45:00,130.9,130.97,130.79,130.92,12144.0,126.0684,126.1358,125.9625,126.0877,12144.0
2023-09-19 10:50:00,130.86,130.96,130.78,130.88,5202.0,126.0299,126.1262,125.9528,126.0492,5202.0
2023-09-19 10:55:00,130.88,130.89,130.73,130.77,4253.0,126.0492,126.0588,125.9047,125.9432,4253.0
2023-09-19 11:00:00,130.76,131.04,130.72,130.89,8455.0,125.9336,126.2032,125.8951,126.0588,8455.0
2023-09-19 11:05:00,130.87,130.98,130.84,130.97,6200.0,126.0395,126.1455,126.0106,126.1358,6200.0
2023-09-19 11:10:00,131.03,131.08,130.9,131.05,3219.0,126.1936,126.2418,126.0684,126.2129,3219.0
2023-09-19 11:15:00,131.05,131.06,130.92,130.98,4708.0,126.2129,126.2225,126.0877,126.1455,4708.0
2023-09-19 11:20:00,131.0,131.3,130.99,131.14,8253.0,126.1647,126.4537,126.1551,126.2996,8253.0
2023-09-19 11:25:00,131.17,131.19,131.03,131.18,5118.0,126.3284,126.3477,126.1936,126.3381,5118.0
2023-09-19 11:30:00,131.21,131.23,131.03,131.22,3698.0,126.367,126.3862,126.1936,126.3766,3698.0
2023-09-19 11:35:00,131.23,131.3,131.13,131.13,5508.0,126.3862,126.4537,126.2899,126.2899,5508.0
2023-09-19 11:40:00,131.17,131.17,131.08,131.08,3365.0,126.3284,126.3284,126.2418,126.2418,3365.0
2023-09-19 11:45:00,131.04,131.04,130.93,130.93,5080.0,126.2032,126.2032,126.0973,126.0973,5080.0
2023-09-19 11:50:00,130.95,131.01,130.95,131.0,26549.0,126.1166,126.1744,126.1166,126.1647,26549.0
2023-09-19 11:55:00,130.97,130.97,130.75,130.75,3810.0,126.1358,126.1358,125.924,125.924,3810.0
2023-09-19 12:00:00,130.77,130.87,130.69,130.69,9616.0,125.9432,126.0395,125.8662,125.8662,9616.0
2023-09-19 12:05:00,130.71,130.72,130.62,130.71,4672.0,125.8854,125.8951,125.7987,125.8854,4672.0
2023-09-19 12:10:00,130.69,130.75,130.68,130.7,3477.0,125.8662,125.924,125.8565,125.8758,3477.0
2023-09-19 12:15:00,130.72,130.72,130.45,130.51,4634.0,125.8951,125.8951,125.635,125.6928,4634.0
2023-09-19 12:20:00,130.48,130.53,130.39,130.53,5862.0,125.6639,125.7121,125.5772,125.7121,5862.0
2023-09-19 12:25:00,130.53,130.53,130.42,130.45,2573.0,125.7121,125.7121,125.6061,125.635,2573.0
2023-09-19 12:30:00,130.43,130.54,130.37,130.54,5276.0,125.6158,125.7217,125.558,125.7217,5276.0
2023-09-19 12:35:00,130.52,130.56,130.36,130.37,4047.0,125.7024,125.741,125.5483,125.558,4047.0
2023-09-19 12:40:00,130.37,130.44,130.34,130.41,2600.0,125.558,125.6254,125.5291,125.5965,2600.0
2023-09-19 12:45:00,130.37,130.42,130.35,130.42,4130.0,125.558,125.6061,125.5387,125.6061,4130.0
2023-09-19 12:50:00,130.46,130.49,130.4,130.45,3416.0,125.6447,125.6735,125.5869,125.635,3416.0
2023-09-19 12:55:00,130.49,130.56,130.48,130.53,2305.0,125.6735,125.741,125.6639,125.7121,2305.0
2023-09-19 13:00:00,130.5,130.68,130.5,130.62,4150.0,125.6832,125.8565,125.6832,125.7987,4150.0
2023-09-19 13:05:00,130.62,130.67,130.58,130.61,4464.0,125.7987,125.8469,125.7602,125.7891,4464.0
2023-09-19 13:10:00,130.6,130.64,130.52,130.61,5423.0,125.7795,125.818,125.7024,125.7891,5423.0
2023-09-19 13:15:00,130.63,130.68,130.63,130.65,1367.0,125.8084,125.8565,125.8084,125.8276,1367.0
2023-09-19 13:20:00,130.67,130.72,130.63,130.68,3393.0,125.8469,125.8951,125.8084,125.8565,3393.0
2023-09-19 13:25:00,130.68,130.79,130.64,130.79,2540.0,125.8565,125.9625,125.818,125.9625,2540.0
2023-09-19 13:30:00,130.78,130.9,130.77,130.8,5949.0,125.9528,126.0684,125.9432,125.9721,5949.0
2023-09-19 13:35:00,130.82,130.87,130.81,130.87,3926.0,125.9914,126.0395,125.9817,126.0395,3926.0
2023-09-19 13:40:00,130.86,130.86,130.8,130.85,5542.0,126.0299,126.0299,125.9721,126.0203,5542.0
2023-09-19 13:45:00,130.86,131.05,130.84,131.05,11223.0,126.0299,126.2129,126.0106,126.2129,11223.0
2023-09-19 13:50:00,131.05,131.13,131.01,131.06,6400.0,126.2129,126.2899,126.1744,126.2225,6400.0
2023-09-19 13:55:00,131.06,131.1,130.77,130.77,13141.0,126.2225,126.261,125.9432,125.9432,13141.0
2023-09-19 14:00:00,130.84,131.02,130.82,131.02,5737.0,126.0106,126.184,125.9914,126.184,5737.0
2023-09-19 14:05:00,131.03,131.08,130.85,130.85,5653.0,126.1936,126.2418,126.0203,126.0203,5653.0
2023-09-19 14:10:00,130.87,131.02,130.87,131.02,3374.0,126.0395,126.184,126.0395,126.184,3374.0
2023-09-19 14:15:00,130.99,130.99,130.91,130.94,2582.0,126.1551,126.1551,126.078,126.1069,2582.0
2023-09-19 14:20:00,130.96,131.07,130.92,131.06,4760.0,126.1262,126.2321,126.0877,126.2225,4760.0
2023-09-19 14:25:00,131.06,131.09,131.02,131.09,4349.0,126.2225,126.2514,126.184,126.2514,4349.0
2023-09-19 14:30:00,131.11,131.21,131.11,131.13,3330.0,126.2707,126.367,126.2707,126.2899,3330.0
2023-09-19 14:35:00,131.15,131.44,131.15,131.44,3220.0,126.3092,126.5885,126.3092,126.5885,3220.0
2023-09-19 14:40:00,131.4,131.4,131.31,131.38,5775.0,126.55,126.55,126.4633,126.5307,5775.0
2023-09-19 14:45:00,131.4,131.55,131.4,131.54,3898.0,126.55,126.6944,126.55,126.6848,3898.0
2023-09-19 14:50:00,131.59,131.59,131.4,131.42,3661.0,126.7329,126.7329,126.55,126.5692,3661.0
2023-09-19 14:55:00,131.45,131.46,131.37,131.37,7703.0,126.5981,126.6077,126.5211,126.5211,7703.0
2023-09-19 15:00:00,131.32,131.34,131.27,131.33,2245.0,126.4729,126.4922,126.4248,126.4825,2245.0
2023-09-19 15:05:00,131.34,131.44,131.33,131.42,5248.0,126.4922,126.5885,126.4825,126.5692,5248.0
2023-09-19 15:10:00,131.45,131.48,131.42,131.48,6290.0,126.5981,126.627,126.5692,126.627,6290.0
2023-09-19 15:15:00,131.46,131.51,131.46,131.5,3701.0,126.6077,126.6559,126.6077,126.6463,3701.0
2023-09-19 15:20:00,131.5,131.61,131.48,131.61,4436.0,126.6463,126.7522,126.627,126.7522,4436.0
2023-09-19 15:25:00,131.61,131.72,131.58,131.71,12450.0,126.7522,126.8581,126.7233,126.8485,12450.0
2023-09-19 15:30:00,131.71,131.81,131.67,131.81,6528.0,126.8485,126.9448,126.81,126.9448,6528.0
2023-09-19 15:35:00,131.82,131.98,131.8,131.94,13652.0,126.9545,127.1086,126.9352,127.07,13652.0
2023-09-19 15:40:00,131.94,132.18,131.82,132.18,16417.0,127.07,127.3012,126.9545,127.3012,16417.0
2023-09-19 15:45:00,132.16,132.22,132.09,132.16,23738.0,127.2819,127.3397,127.2145,127.2819,23738.0
2023-09-19 15:50:00,132.2,132.22,131.96,132.1,42037.0,127.3204,127.3397,127.0893,127.2241,42037.0
2023-09-19 15:55:00,132.08,132.25,132.0,132.22,98242.0,127.2049,127.3686,127.1278,127.3397,98242.0
2023-09-20 09:30:00,133.53,133.71,132.85,132.85,23736.0,128.6013,128.7747,127.9464,127.9464,23736.0
2023-09-20 09:35:00,133.03,133.32,132.9,133.09,3960.0,128.1198,128.3991,127.9946,128.1776,3960.0
2023-09-20 09:40:00,133.15,133.67,133.15,133.52,15878.0,128.2354,128.7362,128.2354,128.5917,15878.0
2023-09-20 09:45:00,133.37,133.64,133.35,133.52,5941.0,128.4472,128.7073,128.428,128.5917,5941.0
2023-09-20 09:50:00,133.46,133.47,133.45,133.47,687.0,128.5339,128.5436,128.5243,128.5436,687.0
2023-09-20 09:55:00,133.4,133.55,133.33,133.33,2600.0,128.4761,128.6206,128.4087,128.4087,2600.0
2023-09-20 10:00:00,133.4,133.4,133.26,133.36,1300.0,128.4761,128.4761,128.3413,128.4376,1300.0
2023-09-20 10:05:00,133.32,133.39,133.28,133.32,1272.0,128.3991,128.4665,128.3606,128.3991,1272.0
2023-09-20 10:10:00,133.32,133.32,133.11,133.14,1602.0,128.3991,128.3991,128.1968,128.2257,1602.0
2023-09-20 10:15:00,133.2,133.26,132.98,133.2,7281.0,128.2835,128.3413,128.0716,128.2835,7281.0
2023-09-20 10:20:00,133.18,133.23,133.16,133.17,1212.0,128.2643,128.3124,128.245,128.2546,1212.0
2023-09-20 10:25:00,133.09,133.13,133.03,133.13,802.0,128.1776,128.2161,128.1198,128.2161,802.0
2023-09-20 10:30:00,133.12,133.14,133.02,133.02,1526.0,128.2065,128.2257,128.1102,128.1102,1526.0
2023-09-20 10:35:00,133.07,133.07,133.0,133.03,521.0,128.1583,128.1583,128.0909,128.1198,521.0
2023-09-20 10:40:00,133.01,133.02,132.85,132.99,1428.0,128.1005,128.1102,127.9464,128.0813,1428.0
2023-09-20 10:45:00,132.93,133.02,132.88,133.0,1700.0,128.0235,128.1102,127.9753,128.0909,1700.0
2023-09-20 10:50:00,133.0,133.03,132.89,132.9,2063.0,128.0909,128.1198,127.985,127.9946,2063.0
2023-09-20 10:55:00,132.9,132.93,132.84,132.9,900.0,127.9946,128.0235,127.9368,127.9946,900.0
2023-09-20 11:00:00,132.88,132.88,132.72,132.72,801.0,127.9753,127.9753,127.8212,127.8212,801.0
2023-09-20 11:05:00,132.72,132.74,132.54,132.7,6819.0,127.8212,127.8405,127.6479,127.802,6819.0
2023-09-20 11:10:00,132.65,132.73,132.59,132.62,9476.0,127.7538,127.8309,127.696,127.7249,9476.0
2023-09-20 11:15:00,132.64,132.64,132.43,132.54,3124.0,127.7442,127.7442,127.5419,127.6479,3124.0
2023-09-20 11:20:00,132.46,132.49,132.28,132.3,1600.0,127.5708,127.5997,127.3975,127.4167,1600.0
2023-09-20 11:25:00,132.34,132.49,132.34,132.46,1700.0,127.4553,127.5997,127.4553,127.5708,1700.0
2023-09-20 11:30:00,132.46,132.64,132.41,132.63,1834.0,127.5708,127.7442,127.5227,127.7346,1834.0
2023-09-20 11:35:00,132.69,132.7,132.55,132.55,1277.0,127.7923,127.802,127.6575,127.6575,1277.0
2023-09-20 11:40:00,132.5,132.54,132.47,132.47,1007.0,127.6094,127.6479,127.5805,127.5805,1007.0
2023-09-20 11:45:00,132.44,132.46,132.34,132.37,3698.0,127.5516,127.5708,127.4553,127.4842,3698.0
2023-09-20 11:50:00,132.37,132.37,132.23,132.34,1840.0,127.4842,127.4842,127.3493,127.4553,1840.0
2023-09-20 11:55:00,132.4,132.43,132.26,132.36,5678.0,127.513,127.5419,127.3782,127.4745,5678.0
2023-09-20 12:00:00,132.35,132.37,132.2,132.26,2546.0,127.4649,127.4842,127.3204,127.3782,2546.0
2023-09-20 12:05:00,132.25,132.26,132.18,132.2,1264.0,127.3686,127.3782,127.3012,127.3204,1264.0
2023-09-20 12:10:00,132.27,132.41,132.25,132.33,1964.0,127.3878,127.5227,127.3686,127.4456,1964.0
2023-09-20 12:15:00,132.35,132.42,132.35,132.37,900.0,127.4649,127.5323,127.4649,127.4842,900.0
2023-09-20 12:20:00,132.41,132.44,132.4,132.41,1100.0,127.5227,127.5516,127.513,127.5227,1100.0
2023-09-20 12:25:00,132.44,132.47,132.37,132.38,3732.0,127.5516,127.5805,127.4842,127.4938,3732.0
2023-09-20 12:30:00,132.41,132.44,132.38,132.42,900.0,127.5227,127.5516,127.4938,127.5323,900.0
2023-09-20 12:35:00,132.39,132.45,132.36,132.44,1029.0,127.5034,127.5612,127.4745,127.5516,1029.0
2023-09-20 12:40:00,132.41,132.5,132.41,132.49,1650.0,127.5227,127.6094,127.5227,127.5997,1650.0
2023-09-20 12:45:00,132.46,132.49,132.35,132.38,2806.0,127.5708,127.5997,127.4649,127.4938,2806.0
2023-09-20 12:50:00,132.42,132.47,132.36,132.36,910.0,127.5323,127.5805,127.4745,127.4745,910.0
2023-09-20 12:55:00,132.36,132.37,132.31,132.36,500.0,127.4745,127.4842,127.4264,127.4745,500.0
2023-09-20 13:00:00,132.34,132.37,132.17,132.21,1101.0,127.4553,127.4842,127.2915,127.3301,1101.0
2023-09-20 13:05:00,132.21,132.21,132.12,132.12,1031.0,127.3301,127.3301,127.2434,127.2434,1031.0
2023-09-20 13:10:00,132.06,132.09,132.0,132.0,1227.0,127.1856,127.2145,127.1278,127.1278,1227.0
2023-09-20 13:15:00,132.01,132.11,131.95,132.06,3027.0,127.1374,127.2338,127.0797,127.1856,3027.0
2023-09-20 13:20:00,132.09,132.17,132.09,132.17,1882.0,127.2145,127.2915,127.2145,127.2915,1882.0
2023-09-20 13:25:00,132.13,132.13,132.06,132.06,2066.0,127.253,127.253,127.1856,127.1856,2066.0
2023-09-20 13:30:00,132.07,132.13,132.0,132.12,3183.0,127.1952,127.253,127.1278,127.2434,3183.0
2023-09-20 13:35:00,132.13,132.34,132.09,132.25,3377.0,127.253,127.4553,127.2145,127.3686,3377.0
2023-09-20 13:40:00,132.24,132.24,132.03,132.09,3421.0,127.359,127.359,127.1567,127.2145,3421.0
2023-09-20 13:45:00,132.09,132.11,131.98,131.99,1051.0,127.2145,127.2338,127.1086,127.1182,1051.0
2023-09-20 13:50:00,132.0,132.07,131.96,132.06,3243.0,127.1278,127.1952,127.0893,127.1856,3243.0
2023-09-20 13:55:00,132.06,132.09,131.93,131.94,1894.0,127.1856,127.2145,127.0604,127.07,1894.0
2023-09-20 14:00:00,131.92,131.92,131.3,131.4,5179.0,127.0508,127.0508,126.4537,126.55,5179.0
2023-09-20 14:05:00,131.35,131.64,131.33,131.56,4253.0,126.5018,126.7811,126.4825,126.7041,4253.0
2023-09-20 14:10:00,131.53,131.72,131.52,131.61,2261.0,126.6752,126.8581,126.6655,126.7522,2261.0
2023-09-20 14:15:00,131.53,131.59,131.47,131.51,2681.0,126.6752,126.7329,126.6174,126.6559,2681.0
2023-09-20 14:20:00,131.62,131.65,131.46,131.65,3599.0,126.7618,126.7907,126.6077,126.7907,3599.0
2023-09-20 14:25:00,131.54,131.6,131.39,131.39,1654.0,126.6848,126.7426,126.5403,126.5403,1654.0
2023-09-20 14:30:00,131.36,131.64,131.24,131.46,4845.0,126.5114,126.7811,126.3959,126.6077,4845.0
2023-09-20 14:35:00,131.49,131.62,131.32,131.41,4671.0,126.6366,126.7618,126.4729,126.5596,4671.0
2023-09-20 14:40:00,131.4,131.55,131.28,131.43,3743.0,126.55,126.6944,126.4344,126.5789,3743.0
2023-09-20 14:45:00,131.41,131.41,131.09,131.19,4458.0,126.5596,126.5596,126.2514,126.3477,4458.0
2023-09-20 14:50:00,131.15,131.15,130.92,130.97,4832.0,126.3092,126.3092,126.0877,126.1358,4832.0
2023-09-20 14:55:00,131.0,131.14,130.93,130.94,4893.0,126.1647,126.2996,126.0973,126.1069,4893.0
2023-09-20 15:00:00,130.94,131.07,130.83,131.03,5289.0,126.1069,126.2321,126.001,126.1936,5289.0
2023-09-20 15:05:00,130.99,131.02,130.85,130.87,3100.0,126.1551,126.184,126.0203,126.0395,3100.0
2023-09-20 15:10:00,130.96,130.96,130.64,130.71,4439.0,126.1262,126.1262,125.818,125.8854,4439.0
2023-09-20 15:15:00,130.71,130.76,130.62,130.65,4994.0,125.8854,125.9336,125.7987,125.8276,4994.0
2023-09-20 15:20:00,130.69,130.83,130.65,130.78,6342.0,125.8662,126.001,125.8276,125.9528,6342.0
2023-09-20 15:25:00,130.82,130.96,130.79,130.93,5522.0,125.9914,126.1262,125.9625,126.0973,5522.0
2023-09-20 15:30:00,130.94,130.97,130.73,130.76,8181.0,126.1069,126.1358,125.9047,125.9336,8181.0
2023-09-20 15:35:00,130.73,130.81,130.66,130.69,7583.0,125.9047,125.9817,125.8373,125.8662,7583.0
2023-09-20 15:40:00,130.7,130.74,130.58,130.6,10149.0,125.8758,125.9143,125.7602,125.7795,10149.0
2023-09-20 15:45:00,130.59,130.76,130.57,130.74,14363.0,125.7699,125.9336,125.7506,125.9143,14363.0
2023-09-20 15:50:00,130.76,130.85,130.65,130.69,29114.0,125.9336,126.0203,125.8276,125.8662,29114.0
2023-09-20 15:55:00,130.69,130.84,130.6,130.81,70154.0,125.8662,126.0106,125.7795,125.9817,70154.0
2023-09-21 09:30:00,130.05,130.05,129.48,129.59,10397.0,125.2498,125.2498,124.7008,124.8068,10397.0
2023-09-21 09:35:00,129.42,129.45,128.29,128.32,17066.0,124.643,124.6719,123.5548,123.5836,17066.0
2023-09-21 09:40:00,128.34,128.68,128.15,128.53,8454.0,123.6029,123.9304,123.4199,123.7859,8454.0
2023-09-21 09:45:00,128.35,128.8,128.35,128.79,7803.0,123.6125,124.0459,123.6125,124.0363,7803.0
2023-09-21 09:50:00,128.81,128.96,128.57,128.91,7363.0,124.0556,124.2,123.8244,124.1519,7363.0
2023-09-21 09:55:00,128.78,128.8,128.44,128.44,6165.0,124.0267,124.0459,123.6992,123.6992,6165.0
2023-09-21 10:00:00,128.43,128.69,128.4,128.56,8898.0,123.6896,123.94,123.6607,123.8148,8898.0
2023-09-21 10:05:00,128.61,128.73,128.52,128.52,5729.0,123.8629,123.9785,123.7763,123.7763,5729.0
2023-09-21 10:10:00,128.51,128.81,128.48,128.68,8372.0,123.7666,124.0556,123.7377,123.9304,8372.0
2023-09-21 10:15:00,128.75,128.89,128.59,128.66,6721.0,123.9978,124.1326,123.8437,123.9111,6721.0
2023-09-21 10:20:00,128.67,128.69,128.44,128.6,19531.0,123.9207,123.94,123.6992,123.8533,19531.0
2023-09-21 10:25:00,128.72,128.73,128.61,128.63,4183.0,123.9689,123.9785,123.8629,123.8822,4183.0
2023-09-21 10:30:00,128.6,128.81,128.54,128.81,4791.0,123.8533,124.0556,123.7955,124.0556,4791.0
2023-09-21 10:35:00,128.82,128.92,128.78,128.78,1906.0,124.0652,124.1615,124.0267,124.0267,1906.0
2023-09-21 10:40:00,128.81,128.91,128.79,128.84,5508.0,124.0556,124.1519,124.0363,124.0845,5508.0
2023-09-21 10:45:00,128.8,128.8,128.57,128.65,7599.0,124.0459,124.0459,123.8244,123.9015,7599.0
2023-09-21 10:50:00,128.65,128.65,128.43,128.43,1872.0,123.9015,123.9015,123.6896,123.6896,1872.0
2023-09-21 10:55:00,128.39,128.47,128.34,128.44,3914.0,123.6511,123.7281,123.6029,123.6992,3914.0
2023-09-21 11:00:00,128.53,128.64,128.5,128.52,2138.0,123.7859,123.8918,123.757,123.7763,2138.0
2023-09-21 11:05:00,128.55,128.55,128.42,128.43,3542.0,123.8052,123.8052,123.68,123.6896,3542.0
2023-09-21 11:10:00,128.44,128.57,128.43,128.44,3962.0,123.6992,123.8244,123.6896,123.6992,3962.0
2023-09-21 11:15:00,128.38,128.46,128.32,128.46,2193.0,123.6414,123.7185,123.5836,123.7185,2193.0
2023-09-21 11:20:00,128.53,128.6,128.45,128.6,3130.0,123.7859,123.8533,123.7088,123.8533,3130.0
2023-09-21 11:25:00,128.56,128.72,128.53,128.68,2426.0,123.8148,123.9689,123.7859,123.9304,2426.0
2023-09-21 11:30:00,128.69,128.95,128.69,128.94,2978.0,123.94,124.1904,123.94,124.1808,2978.0
2023-09-21 11:35:00,128.95,129.24,128.83,129.2,8205.0,124.1904,124.4697,124.0748,124.4312,8205.0
2023-09-21 11:40:00,129.18,129.21,129.02,129.11,4793.0,124.4119,124.4408,124.2578,124.3445,4793.0
2023-09-21 11:45:00,129.13,129.61,129.12,129.56,34797.0,124.3637,124.826,124.3541,124.7779,34797.0
2023-09-21 11:50:00,129.57,129.63,129.4,129.44,4160.0,124.7875,124.8453,124.6238,124.6623,4160.0
2023-09-21 11:55:00,129.42,129.42,128.87,128.87,2766.0,124.643,124.643,124.1133,124.1133,2766.0
2023-09-21 12:00:00,128.77,128.83,128.67,128.67,2650.0,124.017,124.0748,123.9207,123.9207,2650.0
2023-09-21 12:05:00,128.67,128.67,128.51,128.61,2700.0,123.9207,123.9207,123.7666,123.8629,2700.0
2023-09-21 12:10:00,128.63,128.63,128.25,128.25,2518.0,123.8822,123.8822,123.5162,123.5162,2518.0
2023-09-21 12:15:00,128.33,128.69,128.33,128.65,9341.0,123.5933,123.94,123.5933,123.9015,9341.0
2023-09-21 12:20:00,128.62,128.77,128.56,128.76,4739.0,123.8726,124.017,123.8148,124.0074,4739.0
2023-09-21 12:25:00,128.76,128.76,128.56,128.67,7204.0,124.0074,124.0074,123.8148,123.9207,7204.0
2023-09-21 12:30:00,128.65,128.75,128.58,128.75,9743.0,123.9015,123.9978,123.834,123.9978,9743.0
2023-09-21 12:35:00,128.75,128.75,128.62,128.64,4056.0,123.9978,123.9978,123.8726,123.8918,4056.0
2023-09-21 12:40:00,128.66,128.81,128.63,128.77,5068.0,123.9111,124.0556,123.8822,124.017,5068.0
2023-09-21 12:45:00,128.77,128.91,128.65,128.7,7246.0,124.017,124.1519,123.9015,123.9496,7246.0
2023-09-21 12:50:00,128.72,128.79,128.68,128.69,4082.0,123.9689,124.0363,123.9304,123.94,4082.0
2023-09-21 12:55:00,128.67,128.67,128.49,128.52,3684.0,123.9207,123.9207,123.7474,123.7763,3684.0
2023-09-21 13:00:00,128.53,128.72,128.52,128.66,6163.0,123.7859,123.9689,123.7763,123.9111,6163.0
2023-09-21 13:05:00,128.63,128.82,128.59,128.77,3980.0,123.8822,124.0652,123.8437,124.017,3980.0
2023-09-21 13:10:00,128.74,128.87,128.64,128.84,7724.0,123.9881,124.1133,123.8918,124.0845,7724.0
2023-09-21 13:15:00,128.8,128.91,128.73,128.81,11846.0,124.0459,124.1519,123.9785,124.0556,11846.0
2023-09-21 13:20:00,128.81,128.87,128.7,128.87,6320.0,124.0556,124.1133,123.9496,124.1133,6320.0
2023-09-21 13:25:00,128.86,129.04,128.85,128.91,3319.0,124.1037,124.2771,124.0941,124.1519,3319.0
2023-09-21 13:30:00,128.88,128.95,128.87,128.88,4510.0,124.123,124.1904,124.1133,124.123,4510.0
2023-09-21 13:35:00,128.9,129.01,128.84,128.84,4416.0,124.1422,124.2482,124.0845,124.0845,4416.0
2023-09-21 13:40:00,128.84,128.86,128.73,128.77,6758.0,124.0845,124.1037,123.9785,124.017,6758.0
2023-09-21 13:45:00,128.75,128.85,128.74,128.81,3721.0,123.9978,124.0941,123.9881,124.0556,3721.0
2023-09-21 13:50:00,128.84,128.91,128.82,128.9,4168.0,124.0845,124.1519,124.0652,124.1422,4168.0
2023-09-21 13:55:00,128.87,128.97,128.8,128.95,5707.0,124.1133,124.2097,124.0459,124.1904,5707.0
2023-09-21 14:00:00,128.97,129.04,128.81,128.83,37148.0,124.2097,124.2771,124.0556,124.0748,37148.0
2023-09-21 14:05:00,128.84,129.01,128.8,128.83,5003.0,124.0845,124.2482,124.0459,124.0748,5003.0
2023-09-21 14:10:00,128.81,128.84,128.69,128.8,7081.0,124.0556,124.0845,123.94,124.0459,7081.0
2023-09-21 14:15:00,128.83,128.84,128.77,128.78,2107.0,124.0748,124.0845,124.017,124.0267,2107.0
2023-09-21 14:20:00,128.74,128.9,128.68,128.85,15855.0,123.9881,124.1422,123.9304,124.0941,15855.0
2023-09-21 14:25:00,128.81,128.85,128.66,128.78,5032.0,124.0556,124.0941,123.9111,124.0267,5032.0
2023-09-21 14:30:00,128.72,128.75,128.67,128.67,3106.0,123.9689,123.9978,123.9207,123.9207,3106.0
2023-09-21 14:35:00,128.69,128.8,128.67,128.76,8495.0,123.94,124.0459,123.9207,124.0074,8495.0
2023-09-21 14:40:00,128.74,128.75,128.62,128.62,3212.0,123.9881,123.9978,123.8726,123.8726,3212.0
2023-09-21 14:45:00,128.64,128.67,128.51,128.6,4842.0,123.8918,123.9207,123.7666,123.8533,4842.0
2023-09-21 14:50:00,128.6,128.63,128.45,128.52,8306.0,123.8533,123.8822,123.7088,123.7763,8306.0
2023-09-21 14:55:00,128.52,128.53,128.4,128.49,7411.0,123.7763,123.7859,123.6607,123.7474,7411.0
2023-09-21 15:00:00,128.51,128.64,128.48,128.56,7116.0,123.7666,123.8918,123.7377,123.8148,7116.0
2023-09-21 15:05:00,128.58,128.58,128.41,128.47,4590.0,123.834,123.834,123.6703,123.7281,4590.0
2023-09-21 15:10:00,128.48,128.53,128.33,128.37,4119.0,123.7377,123.7859,123.5933,123.6318,4119.0
2023-09-21 15:15:00,128.35,128.38,128.21,128.34,6864.0,123.6125,123.6414,123.4777,123.6029,6864.0
2023-09-21 15:20:00,128.34,128.53,128.28,128.29,14735.0,123.6029,123.7859,123.5451,123.5548,14735.0
2023-09-21 15:25:00,128.31,128.35,128.16,128.25,9673.0,123.574,123.6125,123.4295,123.5162,9673.0
2023-09-21 15:30:00,128.21,128.21,128.03,128.03,14947.0,123.4777,123.4777,123.3043,123.3043,14947.0
2023-09-21 15:35:00,128.03,128.36,128.03,128.18,14302.0,123.3043,123.6222,123.3043,123.4488,14302.0
2023-09-21 15:40:00,128.17,128.31,128.0,128.3,23880.0,123.4392,123.574,123.2755,123.5644,23880.0
2023-09-21 15:45:00,128.28,128.51,128.25,128.35,33092.0,123.5451,123.7666,123.5162,123.6125,33092.0
2023-09-21 15:50:00,128.32,128.47,128.2,128.41,55602.0,123.5836,123.7281,123.4681,123.6703,55602.0
2023-09-21 15:55:00,128.41,128.5,128.2,128.3,120743.0,123.6703,123.757,123.4681,123.5644,120743.0
2023-09-22 09:30:00,128.54,129.56,128.3,129.25,18478.0,123.7955,124.7779,123.5644,124.4793,18478.0
2023-09-22 09:35:00,129.47,129.77,129.06,129.56,39651.0,124.6912,124.9801,124.2963,124.7779,39651.0
2023-09-22 09:40:00,129.56,129.57,129.3,129.38,23700.0,124.7779,124.7875,124.5275,124.6045,23700.0
2023-09-22 09:45:00,129.38,129.41,128.81,129.08,6947.0,124.6045,124.6334,124.0556,124.3156,6947.0
2023-09-22 09:50:00,129.11,129.12,128.61,128.83,3198.0,124.3445,124.3541,123.8629,124.0748,3198.0
2023-09-22 09:55:00,128.75,128.9,128.61,128.89,5007.0,123.9978,124.1422,123.8629,124.1326,5007.0
2023-09-22 10:00:00,128.89,129.16,128.7,129.12,5772.0,124.1326,124.3926,123.9496,124.3541,5772.0
2023-09-22 10:05:00,129.22,129.53,129.15,129.5,3780.0,124.4504,124.749,124.383,124.7201,3780.0
2023-09-22 10:10:00,129.54,129.62,129.33,129.39,5929.0,124.7586,124.8357,124.5564,124.6141,5929.0
2023-09-22 10:15:00,129.35,129.35,129.16,129.2,4028.0,124.5756,124.5756,124.3926,124.4312,4028.0
2023-09-22 10:20:00,129.15,129.4,129.08,129.38,4010.0,124.383,124.6238,124.3156,124.6045,4010.0
2023-09-22 10:25:00,129.31,129.35,129.17,129.34,1804.0,124.5371,124.5756,124.4023,124.566,1804.0
2023-09-22 10:30:00,129.31,129.53,129.31,129.53,2673.0,124.5371,124.749,124.5371,124.749,2673.0
2023-09-22 10:35:00,129.46,129.5,129.28,129.42,6971.0,124.6816,124.7201,124.5082,124.643,6971.0
2023-09-22 10:40:00,129.44,129.47,129.2,129.35,27215.0,124.6623,124.6912,124.4312,124.5756,27215.0
2023-09-22 10:45:00,129.36,129.36,129.24,129.28,5884.0,124.5853,124.5853,124.4697,124.5082,5884.0
2023-09-22 10:50:00,129.31,129.34,129.24,129.32,8863.0,124.5371,124.566,124.4697,124.5467,8863.0
2023-09-22 10:55:00,129.38,129.53,129.38,129.46,5387.0,124.6045,124.749,124.6045,124.6816,5387.0
2023-09-22 11:00:00,129.47,129.54,129.39,129.53,8794.0,124.6912,124.7586,124.6141,124.749,8794.0
2023-09-22 11:05:00,129.54,129.58,129.5,129.55,6620.0,124.7586,124.7971,124.7201,124.7682,6620.0
2023-09-22 11:10:00,129.56,129.64,129.5,129.63,2445.0,124.7779,124.8549,124.7201,124.8453,2445.0
2023-09-22 11:15:00,129.71,129.78,129.66,129.73,12884.0,124.9223,124.9898,124.8742,124.9416,12884.0
2023-09-22 11:20:00,129.71,129.95,129.71,129.88,11142.0,124.9223,125.1535,124.9223,125.0861,11142.0
2023-09-22 11:25:00,129.9,130.24,129.85,130.15,21383.0,125.1053,125.4328,125.0572,125.3461,21383.0
2023-09-22 11:30:00,130.16,130.16,130.01,130.09,2938.0,125.3557,125.3557,125.2113,125.2883,2938.0
2023-09-22 11:35:00,130.09,130.34,130.05,130.18,12046.0,125.2883,125.5291,125.2498,125.375,12046.0
2023-09-22 11:40:00,130.21,130.29,130.08,130.22,17092.0,125.4039,125.4809,125.2787,125.4135,17092.0
2023-09-22 11:45:00,130.28,130.39,130.28,130.35,2300.0,125.4713,125.5772,125.4713,125.5387,2300.0
2023-09-22 11:50:00,130.35,130.46,130.3,130.31,6803.0,125.5387,125.6447,125.4906,125.5002,6803.0
2023-09-22 11:55:00,130.26,130.26,130.08,130.15,8364.0,125.452,125.452,125.2787,125.3461,8364.0
2023-09-22 12:00:00,130.15,130.22,130.07,130.09,8382.0,125.3461,125.4135,125.2691,125.2883,8382.0
2023-09-22 12:05:00,130.06,130.19,130.06,130.19,7773.0,125.2594,125.3846,125.2594,125.3846,7773.0
2023-09-22 12:10:00,130.19,130.28,130.16,130.24,7821.0,125.3846,125.4713,125.3557,125.4328,7821.0
2023-09-22 12:15:00,130.29,130.38,130.28,130.34,1804.0,125.4809,125.5676,125.4713,125.5291,1804.0
2023-09-22 12:20:00,130.34,130.38,130.26,130.33,9961.0,125.5291,125.5676,125.452,125.5195,9961.0
2023-09-22 12:25:00,130.33,130.33,130.25,130.28,5096.0,125.5195,125.5195,125.4424,125.4713,5096.0
2023-09-22 12:30:00,130.29,130.45,130.28,130.43,6394.0,125.4809,125.635,125.4713,125.6158,6394.0
2023-09-22 12:35:00,130.42,130.6,130.32,130.32,47721.0,125.6061,125.7795,125.5098,125.5098,47721.0
2023-09-22 12:40:00,130.37,130.38,130.3,130.3,5054.0,125.558,125.5676,125.4906,125.4906,5054.0
2023-09-22 12:45:00,130.35,130.44,130.3,130.42,6533.0,125.5387,125.6254,125.4906,125.6061,6533.0
2023-09-22 12:50:00,130.42,130.43,130.4,130.42,15656.0,125.6061,125.6158,125.5869,125.6061,15656.0
2023-09-22 12:55:00,130.43,130.45,130.27,130.27,31454.0,125.6158,125.635,125.4617,125.4617,31454.0
2023-09-22 13:00:00,130.25,130.26,130.13,130.15,1807.0,125.4424,125.452,125.3268,125.3461,1807.0
2023-09-22 13:05:00,130.12,130.15,130.04,130.15,2344.0,125.3172,125.3461,125.2402,125.3461,2344.0
2023-09-22 13:10:00,130.13,130.26,130.1,130.25,3239.0,125.3268,125.452,125.2979,125.4424,3239.0
2023-09-22 13:15:00,130.27,130.31,130.21,130.25,4010.0,125.4617,125.5002,125.4039,125.4424,4010.0
2023-09-22 13:20:00,130.23,130.24,130.13,130.13,5694.0,125.4231,125.4328,125.3268,125.3268,5694.0
2023-09-22 13:25:00,130.19,130.28,130.18,130.25,1898.0,125.3846,125.4713,125.375,125.4424,1898.0
2023-09-22 13:30:00,130.27,130.27,130.08,130.14,7188.0,125.4617,125.4617,125.2787,125.3365,7188.0
2023-09-22 13:35:00,130.23,130.25,130.03,130.06,6141.0,125.4231,125.4424,125.2305,125.2594,6141.0
2023-09-22 13:40:00,130.03,130.18,130.02,130.15,16587.0,125.2305,125.375,125.2209,125.3461,16587.0
2023-09-22 13:45:00,130.19,130.23,130.15,130.22,5406.0,125.3846,125.4231,125.3461,125.4135,5406.0
2023-09-22 13:50:00,130.22,130.54,130.22,130.52,11051.0,125.4135,125.7217,125.4135,125.7024,11051.0
2023-09-22 13:55:00,130.55,130.59,130.47,130.52,6676.0,125.7313,125.7699,125.6543,125.7024,6676.0
2023-09-22 14:00:00,130.53,130.53,130.38,130.44,12564.0,125.7121,125.7121,125.5676,125.6254,12564.0
2023-09-22 14:05:00,130.43,130.48,130.36,130.41,10796.0,125.6158,125.6639,125.5483,125.5965,10796.0
2023-09-22 14:10:00,130.41,130.41,130.3,130.3,7269.0,125.5965,125.5965,125.4906,125.4906,7269.0
2023-09-22 14:15:00,130.29,130.38,130.25,130.28,8793.0,125.4809,125.5676,125.4424,125.4713,8793.0
2023-09-22 14:20:00,130.28,130.32,130.19,130.19,5121.0,125.4713,125.5098,125.3846,125.3846,5121.0
2023-09-22 14:25:00,130.16,130.18,130.06,130.15,6117.0,125.3557,125.375,125.2594,125.3461,6117.0
2023-09-22 14:30:00,130.12,130.28,130.08,130.28,4381.0,125.3172,125.4713,125.2787,125.4713,4381.0
2023-09-22 14:35:00,130.28,130.33,130.21,130.25,7167.0,125.4713,125.5195,125.4039,125.4424,7167.0
2023-09-22 14:40:00,130.23,130.23,130.1,130.16,4422.0,125.4231,125.4231,125.2979,125.3557,4422.0
2023-09-22 14:45:00,130.14,130.24,130.14,130.2,4331.0,125.3365,125.4328,125.3365,125.3943,4331.0
2023-09-22 14:50:00,130.22,130.33,130.2,130.24,5230.0,125.4135,125.5195,125.3943,125.4328,5230.0
2023-09-22 14:55:00,130.24,130.35,130.22,130.34,8318.0,125.4328,125.5387,125.4135,125.5291,8318.0
2023-09-22 15:00:00,130.34,130.65,130.34,130.58,5965.0,125.5291,125.8276,125.5291,125.7602,5965.0
2023-09-22 15:05:00,130.61,130.98,130.6,130.98,6979.0,125.7891,126.1455,125.7795,126.1455,6979.0
2023-09-22 15:10:00,130.99,131.18,130.97,131.18,22335.0,126.1551,126.3381,126.1358,126.3381,22335.0
2023-09-22 15:15:00,131.21,131.33,130.98,131.05,26545.0,126.367,126.4825,126.1455,126.2129,26545.0
2023-09-22 15:20:00,131.05,131.28,131.03,131.11,17529.0,126.2129,126.4344,126.1936,126.2707,17529.0
2023-09-22 15:25:00,131.08,131.16,130.98,130.99,11789.0,126.2418,126.3188,126.1455,126.1551,11789.0
2023-09-22 15:30:00,130.95,130.99,130.71,130.71,8771.0,126.1166,126.1551,125.8854,125.8854,8771.0
2023-09-22 15:35:00,130.68,130.89,130.67,130.88,14680.0,125.8565,126.0588,125.8469,126.0492,14680.0
2023-09-22 15:40:00,130.85,130.86,130.63,130.64,23074.0,126.0203,126.0299,125.8084,125.818,23074.0
2023-09-22 15:45:00,130.64,130.66,130.11,130.21,29970.0,125.818,125.8373,125.3076,125.4039,29970.0
2023-09-22 15:50:00,130.17,130.35,130.14,130.15,48037.0,125.3654,125.5387,125.3365,125.3461,48037.0
2023-09-22 15:55:00,130.15,130.3,130.07,130.22,112911.0,125.3461,125.4906,125.2691,125.4135,112911.0
2023-09-25 09:30:00,129.36,130.32,129.36,130.22,14577.0,124.5853,125.5098,124.5853,125.4135,14577.0
2023-09-25 09:35:00,130.33,130.38,129.9,130.25,9826.0,125.5195,125.5676,125.1053,125.4424,9826.0
2023-09-25 09:40:00,130.12,130.27,129.99,130.18,16202.0,125.3172,125.4617,125.192,125.375,16202.0
2023-09-25 09:45:00,130.25,130.46,130.25,130.27,6028.0,125.4424,125.6447,125.4424,125.4617,6028.0
2023-09-25 09:50:00,130.35,130.76,130.35,130.76,3240.0,125.5387,125.9336,125.5387,125.9336,3240.0
2023-09-25 09:55:00,130.8,130.96,130.72,130.95,7436.0,125.9721,126.1262,125.8951,126.1166,7436.0
2023-09-25 10:00:00,130.86,130.86,130.58,130.58,4072.0,126.0299,126.0299,125.7602,125.7602,4072.0
2023-09-25 10:05:00,130.58,130.59,130.47,130.52,4149.0,125.7602,125.7699,125.6543,125.7024,4149.0
2023-09-25 10:10:00,130.62,130.77,130.57,130.69,5147.0,125.7987,125.9432,125.7506,125.8662,5147.0
2023-09-25 10:15:00,130.69,130.79,130.41,130.41,7226.0,125.8662,125.9625,125.5965,125.5965,7226.0
2023-09-25 10:20:00,130.45,130.98,130.45,130.94,16885.0,125.635,126.1455,125.635,126.1069,16885.0
2023-09-25 10:25:00,130.89,130.92,130.55,130.62,6547.0,126.0588,126.0877,125.7313,125.7987,6547.0
2023-09-25 10:30:00,130.62,130.66,130.44,130.63,2950.0,125.7987,125.8373,125.6254,125.8084,2950.0
2023-09-25 10:35:00,130.64,130.79,130.58,130.65,10595.0,125.818,125.9625,125.7602,125.8276,10595.0
2023-09-25 10:40:00,130.68,130.8,130.65,130.8,7238.0,125.8565,125.9721,125.8276,125.9721,7238.0
2023-09-25 10:45:00,130.81,130.93,130.81,130.91,3711.0,125.9817,126.0973,125.9817,126.078,3711.0
2023-09-25 10:50:00,130.91,130.92,130.85,130.87,10259.0,126.078,126.0877,126.0203,126.0395,10259.0
2023-09-25 10:55:00,130.89,130.92,130.85,130.89,3601.0,126.0588,126.0877,126.0203,126.0588,3601.0
2023-09-25 11:00:00,130.89,130.96,130.88,130.91,6000.0,126.0588,126.1262,126.0492,126.078,6000.0
2023-09-25 11:05:00,130.91,131.14,130.91,131.14,5745.0,126.078,126.2996,126.078,126.2996,5745.0
2023-09-25 11:10:00,131.15,131.15,130.96,130.97,4500.0,126.3092,126.3092,126.1262,126.1358,4500.0
2023-09-25 11:15:00,130.97,131.31,130.97,131.31,9495.0,126.1358,126.4633,126.1358,126.4633,9495.0
2023-09-25 11:20:00,131.31,131.37,131.26,131.3,2763.0,126.4633,126.5211,126.4151,126.4537,2763.0
2023-09-25 11:25:00,131.31,131.38,131.23,131.23,4485.0,126.4633,126.5307,126.3862,126.3862,4485.0
2023-09-25 11:30:00,131.27,131.36,131.24,131.33,4885.0,126.4248,126.5114,126.3959,126.4825,4885.0
2023-09-25 11:35:00,131.33,131.33,131.22,131.25,2536.0,126.4825,126.4825,126.3766,126.4055,2536.0
2023-09-25 11:40:00,131.22,131.55,131.2,131.55,7185.0,126.3766,126.6944,126.3573,126.6944,7185.0
2023-09-25 11:45:00,131.56,131.65,131.48,131.65,7168.0,126.7041,126.7907,126.627,126.7907,7168.0
2023-09-25 11:50:00,131.65,131.73,131.64,131.65,7830.0,126.7907,126.8678,126.7811,126.7907,7830.0
2023-09-25 11:55:00,131.64,131.71,131.61,131.7,14698.0,126.7811,126.8485,126.7522,126.8389,14698.0
2023-09-25 12:00:00,131.68,131.71,131.61,131.66,7231.0,126.8196,126.8485,126.7522,126.8004,7231.0
2023-09-25 12:05:00,131.71,131.71,131.62,131.68,3845.0,126.8485,126.8485,126.7618,126.8196,3845.0
2023-09-25 12:10:00,131.68,131.74,131.56,131.59,4682.0,126.8196,126.8774,126.7041,126.7329,4682.0
2023-09-25 12:15:00,131.55,131.57,131.52,131.55,2959.0,126.6944,126.7137,126.6655,126.6944,2959.0
2023-09-25 12:20:00,131.55,131.62,131.49,131.62,4593.0,126.6944,126.7618,126.6366,126.7618,4593.0
2023-09-25 12:25:00,131.56,131.56,131.45,131.55,3523.0,126.7041,126.7041,126.5981,126.6944,3523.0
2023-09-25 12:30:00,131.61,131.63,131.56,131.59,5453.0,126.7522,126.7715,126.7041,126.7329,5453.0
2023-09-25 12:35:00,131.59,131.67,131.56,131.62,5656.0,126.7329,126.81,126.7041,126.7618,5656.0
2023-09-25 12:40:00,131.58,131.67,131.57,131.6,6969.0,126.7233,126.81,126.7137,126.7426,6969.0
2023-09-25 12:45:00,131.58,131.65,131.57,131.65,2543.0,126.7233,126.7907,126.7137,126.7907,2543.0
2023-09-25 12:50:00,131.62,131.62,131.49,131.59,5614.0,126.7618,126.7618,126.6366,126.7329,5614.0
2023-09-25 12:55:00,131.58,131.68,131.57,131.67,3586.0,126.7233,126.8196,126.7137,126.81,3586.0
2023-09-25 13:00:00,131.68,131.69,131.58,131.59,8246.0,126.8196,126.8293,126.7233,126.7329,8246.0
2023-09-25 13:05:00,131.63,131.76,131.62,131.76,1500.0,126.7715,126.8967,126.7618,126.8967,1500.0
2023-09-25 13:10:00,131.75,131.78,131.65,131.71,19163.0,126.887,126.9159,126.7907,126.8485,19163.0
2023-09-25 13:15:00,131.66,131.77,131.65,131.73,5499.0,126.8004,126.9063,126.7907,126.8678,5499.0
2023-09-25 13:20:00,131.76,131.82,131.72,131.72,7191.0,126.8967,126.9545,126.8581,126.8581,7191.0
2023-09-25 13:25:00,131.73,131.73,131.52,131.58,3316.0,126.8678,126.8678,126.6655,126.7233,3316.0
2023-09-25 13:30:00,131.59,131.59,131.54,131.59,3839.0,126.7329,126.7329,126.6848,126.7329,3839.0
2023-09-25 13:35:00,131.59,131.64,131.55,131.64,3080.0,126.7329,126.7811,126.6944,126.7811,3080.0
2023-09-25 13:40:00,131.65,131.67,131.51,131.51,7894.0,126.7907,126.81,126.6559,126.6559,7894.0
2023-09-25 13:45:00,131.52,131.55,131.4,131.43,3548.0,126.6655,126.6944,126.55,126.5789,3548.0
2023-09-25 13:50:00,131.43,131.56,131.43,131.53,2964.0,126.5789,126.7041,126.5789,126.6752,2964.0
2023-09-25 13:55:00,131.53,131.63,131.53,131.62,3188.0,126.6752,126.7715,126.6752,126.7618,3188.0
2023-09-25 14:00:00,131.65,131.72,131.65,131.66,4934.0,126.7907,126.8581,126.7907,126.8004,4934.0
2023-09-25 14:05:00,131.65,131.66,131.59,131.6,6609.0,126.7907,126.8004,126.7329,126.7426,6609.0
2023-09-25 14:10:00,131.56,131.61,131.55,131.57,4694.0,126.7041,126.7522,126.6944,126.7137,4694.0
2023-09-25 14:15:00,131.56,131.56,131.46,131.46,4255.0,126.7041,126.7041,126.6077,126.6077,4255.0
2023-09-25 14:20:00,131.48,131.48,131.37,131.38,3000.0,126.627,126.627,126.5211,126.5307,3000.0
2023-09-25 14:25:00,131.35,131.49,131.35,131.39,6994.0,126.5018,126.6366,126.5018,126.5403,6994.0
2023-09-25 14:30:00,131.4,131.52,131.38,131.5,2616.0,126.55,126.6655,126.5307,126.6463,2616.0
2023-09-25 14:35:00,131.54,131.67,131.52,131.54,6600.0,126.6848,126.81,126.6655,126.6848,6600.0
2023-09-25 14:40:00,131.55,131.59,131.44,131.44,5763.0,126.6944,126.7329,126.5885,126.5885,5763.0
2023-09-25 14:45:00,131.49,131.55,131.48,131.55,3733.0,126.6366,126.6944,126.627,126.6944,3733.0
2023-09-25 14:50:00,131.55,131.6,131.51,131.55,6113.0,126.6944,126.7426,126.6559,126.6944,6113.0
2023-09-25 14:55:00,131.55,131.55,131.45,131.45,3866.0,126.6944,126.6944,126.5981,126.5981,3866.0
2023-09-25 15:00:00,131.46,131.49,131.27,131.38,10038.0,126.6077,126.6366,126.4248,126.5307,10038.0
2023-09-25 15:05:00,131.37,131.45,131.35,131.37,3353.0,126.5211,126.5981,126.5018,126.5211,3353.0
2023-09-25 15:10:00,131.39,131.49,131.39,131.48,2968.0,126.5403,126.6366,126.5403,126.627,2968.0
2023-09-25 15:15:00,131.5,131.72,131.5,131.68,13262.0,126.6463,126.8581,126.6463,126.8196,13262.0
2023-09-25 15:20:00,131.64,131.71,131.6,131.64,18202.0,126.7811,126.8485,126.7426,126.7811,18202.0
2023-09-25 15:25:00,131.61,131.63,131.54,131.62,19569.0,126.7522,126.7715,126.6848,126.7618,19569.0
2023-09-25 15:30:00,131.61,131.75,131.56,131.71,22237.0,126.7522,126.887,126.7041,126.8485,22237.0
2023-09-25 15:35:00,131.73,131.86,131.7,131.86,19447.0,126.8678,126.993,126.8389,126.993,19447.0
2023-09-25 15:40:00,131.87,131.92,131.83,131.89,17652.0,127.0026,127.0508,126.9641,127.0219,17652.0
2023-09-25 15:45:00,131.88,132.08,131.88,132.03,29512.0,127.0122,127.2049,127.0122,127.1567,29512.0
2023-09-25 15:50:00,132.04,132.17,132.0,132.08,40460.0,127.1663,127.2915,127.1278,127.2049,40460.0
2023-09-25 15:55:00,132.06,132.26,132.01,132.05,83022.0,127.1856,127.3782,127.1374,127.176,83022.0
2023-09-26 09:30:00,131.31,131.62,130.94,131.41,13685.0,126.4633,126.7618,126.1069,126.5596,13685.0
2023-09-26 09:35:00,131.33,131.86,131.19,131.55,5062.0,126.4825,126.993,126.3477,126.6944,5062.0
2023-09-26 09:40:00,131.64,131.83,131.49,131.69,6183.0,126.7811,126.9641,126.6366,126.8293,6183.0
2023-09-26 09:45:00,131.72,131.72,131.48,131.48,2150.0,126.8581,126.8581,126.627,126.627,2150.0
2023-09-26 09:50:00,131.41,131.51,131.32,131.45,24751.0,126.5596,126.6559,126.4729,126.5981,24751.0
2023-09-26 09:55:00,131.42,131.53,131.35,131.4,900.0,126.5692,126.6752,126.5018,126.55,900.0
2023-09-26 10:00:00,131.43,131.58,131.01,131.05,2850.0,126.5789,126.7233,126.1744,126.2129,2850.0
2023-09-26 10:05:00,130.99,131.2,130.97,130.97,2306.0,126.1551,126.3573,126.1358,126.1358,2306.0
2023-09-26 10:10:00,131.03,131.06,130.89,131.05,6658.0,126.1936,126.2225,126.0588,126.2129,6658.0
2023-09-26 10:15:00,131.06,131.1,130.9,130.91,4881.0,126.2225,126.261,126.0684,126.078,4881.0
2023-09-26 10:20:00,130.86,130.97,130.83,130.9,3007.0,126.0299,126.1358,126.001,126.0684,3007.0
2023-09-26 10:25:00,130.89,131.24,130.78,131.24,3301.0,126.0588,126.3959,125.9528,126.3959,3301.0
2023-09-26 10:30:00,131.13,131.18,130.96,130.99,6212.0,126.2899,126.3381,126.1262,126.1551,6212.0
2023-09-26 10:35:00,130.99,131.09,130.92,131.08,15131.0,126.1551,126.2514,126.0877,126.2418,15131.0
2023-09-26 10:40:00,131.05,131.31,131.05,131.15,5456.0,126.2129,126.4633,126.2129,126.3092,5456.0
2023-09-26 10:45:00,131.15,131.15,130.96,131.04,4804.0,126.3092,126.3092,126.1262,126.2032,4804.0
2023-09-26 10:50:00,131.03,131.03,130.87,130.88,9645.0,126.1936,126.1936,126.0395,126.0492,9645.0
2023-09-26 10:55:00,130.88,130.91,130.76,130.85,11651.0,126.0492,126.078,125.9336,126.0203,11651.0
2023-09-26 11:00:00,130.84,130.94,130.8,130.81,10966.0,126.0106,126.1069,125.9721,125.9817,10966.0
2023-09-26 11:05:00,130.81,130.87,130.7,130.86,5712.0,125.9817,126.0395,125.8758,126.0299,5712.0
2023-09-26 11:10:00,130.84,131.0,130.81,131.0,4697.0,126.0106,126.1647,125.9817,126.1647,4697.0
2023-09-26 11:15:00,130.96,130.96,130.8,130.83,3301.0,126.1262,126.1262,125.9721,126.001,3301.0
2023-09-26 11:20:00,130.79,130.79,130.54,130.6,10210.0,125.9625,125.9625,125.7217,125.7795,10210.0
2023-09-26 11:25:00,130.59,130.6,130.44,130.47,3809.0,125.7699,125.7795,125.6254,125.6543,3809.0
2023-09-26 11:30:00,130.44,130.47,130.26,130.38,3903.0,125.6254,125.6543,125.452,125.5676,3903.0
2023-09-26 11:35:00,130.41,130.46,130.36,130.41,2022.0,125.5965,125.6447,125.5483,125.5965,2022.0
2023-09-26 11:40:00,130.36,130.39,130.16,130.18,4440.0,125.5483,125.5772,125.3557,125.375,4440.0
2023-09-26 11:45:00,130.14,130.17,130.0,130.15,4007.0,125.3365,125.3654,125.2016,125.3461,4007.0
2023-09-26 11:50:00,130.16,130.27,130.1,130.27,3070.0,125.3557,125.4617,125.2979,125.4617,3070.0
2023-09-26 11:55:00,130.22,130.5,130.16,130.44,2200.0,125.4135,125.6832,125.3557,125.6254,2200.0
2023-09-26 12:00:00,130.44,130.44,130.23,130.25,2200.0,125.6254,125.6254,125.4231,125.4424,2200.0
2023-09-26 12:05:00,130.2,130.36,130.2,130.36,3922.0,125.3943,125.5483,125.3943,125.5483,3922.0
2023-09-26 12:10:00,130.41,130.53,130.36,130.52,10902.0,125.5965,125.7121,125.5483,125.7024,10902.0
2023-09-26 12:15:00,130.47,130.5,130.3,130.31,3565.0,125.6543,125.6832,125.4906,125.5002,3565.0
2023-09-26 12:20:00,130.26,130.32,130.17,130.17,2474.0,125.452,125.5098,125.3654,125.3654,2474.0
2023-09-26 12:25:00,130.16,130.24,130.06,130.06,2920.0,125.3557,125.4328,125.2594,125.2594,2920.0
2023-09-26 12:30:00,130.1,130.1,129.98,130.01,3025.0,125.2979,125.2979,125.1824,125.2113,3025.0
2023-09-26 12:35:00,130.05,130.09,130.02,130.02,2362.0,125.2498,125.2883,125.2209,125.2209,2362.0
2023-09-26 12:40:00,130.02,130.04,129.84,129.84,3586.0,125.2209,125.2402,125.0475,125.0475,3586.0
2023-09-26 12:45:00,129.9,129.9,129.75,129.81,4347.0,125.1053,125.1053,124.9609,125.0186,4347.0
2023-09-26 12:50:00,129.8,130.01,129.75,129.92,7810.0,125.009,125.2113,124.9609,125.1246,7810.0
2023-09-26 12:55:00,129.91,129.91,129.77,129.81,1915.0,125.115,125.115,124.9801,125.0186,1915.0
2023-09-26 13:00:00,129.75,129.82,129.57,129.74,3141.0,124.9609,125.0283,124.7875,124.9512,3141.0
2023-09-26 13:05:00,129.68,129.85,129.5,129.85,2717.0,124.8934,125.0572,124.7201,125.0572,2717.0
2023-09-26 13:10:00,129.84,129.89,129.78,129.78,900.0,125.0475,125.0957,124.9898,124.9898,900.0
2023-09-26 13:15:00,129.77,129.81,129.69,129.79,7240.0,124.9801,125.0186,124.9031,124.9994,7240.0
2023-09-26 13:20:00,129.83,129.99,129.75,129.91,4588.0,125.0379,125.192,124.9609,125.115,4588.0
2023-09-26 13:25:00,129.88,129.96,129.86,129.89,5396.0,125.0861,125.1631,125.0668,125.0957,5396.0
2023-09-26 13:30:00,129.83,129.89,129.83,129.87,4549.0,125.0379,125.0957,125.0379,125.0764,4549.0
2023-09-26 13:35:00,129.86,129.88,129.59,129.59,31912.0,125.0668,125.0861,124.8068,124.8068,31912.0
2023-09-26 13:40:00,129.5,129.55,129.28,129.28,3092.0,124.7201,124.7682,124.5082,124.5082,3092.0
2023-09-26 13:45:00,129.29,129.29,129.04,129.16,8278.0,124.5178,124.5178,124.2771,124.3926,8278.0
2023-09-26 13:50:00,129.2,129.37,129.2,129.33,3109.0,124.4312,124.5949,124.4312,124.5564,3109.0
2023-09-26 13:55:00,129.29,129.42,129.2,129.38,3058.0,124.5178,124.643,124.4312,124.6045,3058.0
2023-09-26 14:00:00,129.37,129.37,129.12,129.12,3081.0,124.5949,124.5949,124.3541,124.3541,3081.0
2023-09-26 14:05:00,129.15,129.17,129.02,129.07,3421.0,124.383,124.4023,124.2578,124.306,3421.0
2023-09-26 14:10:00,129.06,129.18,128.89,129.03,8037.0,124.2963,124.4119,124.1326,124.2674,8037.0
2023-09-26 14:15:00,129.02,129.12,128.96,128.97,3186.0,124.2578,124.3541,124.2,124.2097,3186.0
2023-09-26 14:20:00,128.94,129.16,128.92,129.07,6150.0,124.1808,124.3926,124.1615,124.306,6150.0
2023-09-26 14:25:00,129.1,129.13,128.78,128.88,10982.0,124.3349,124.3637,124.0267,124.123,10982.0
2023-09-26 14:30:00,128.89,128.98,128.87,128.93,6421.0,124.1326,124.2193,124.1133,124.1711,6421.0
2023-09-26 14:35:00,128.93,128.95,128.74,128.74,7892.0,124.1711,124.1904,123.9881,123.9881,7892.0
2023-09-26 14:40:00,128.78,128.83,128.61,128.62,15963.0,124.0267,124.0748,123.8629,123.8726,15963.0
2023-09-26 14:45:00,128.64,128.67,128.56,128.64,22686.0,123.8918,123.9207,123.8148,123.8918,22686.0
2023-09-26 14:50:00,128.64,128.77,128.62,128.74,10433.0,123.8918,124.017,123.8726,123.9881,10433.0
2023-09-26 14:55:00,128.74,128.77,128.61,128.7,8170.0,123.9881,124.017,123.8629,123.9496,8170.0
2023-09-26 15:00:00,128.7,128.97,128.69,128.85,9775.0,123.9496,124.2097,123.94,124.0941,9775.0
2023-09-26 15:05:00,128.87,128.92,128.81,128.92,8220.0,124.1133,124.1615,124.0556,124.1615,8220.0
2023-09-26 15:10:00,128.92,128.98,128.85,128.85,7173.0,124.1615,124.2193,124.0941,124.0941,7173.0
2023-09-26 15:15:00,128.92,128.92,128.66,128.69,5568.0,124.1615,124.1615,123.9111,123.94,5568.0
2023-09-26 15:20:00,128.69,128.7,128.58,128.66,11061.0,123.94,123.9496,123.834,123.9111,11061.0
2023-09-26 15:25:00,128.66,128.99,128.66,128.99,11384.0,123.9111,124.2289,123.9111,124.2289,11384.0
2023-09-26 15:30:00,129.03,129.16,128.98,129.15,11384.0,124.2674,124.3926,124.2193,124.383,11384.0
2023-09-26 15:35:00,129.11,129.11,128.72,128.81,10568.0,124.3445,124.3445,123.9689,124.0556,10568.0
2023-09-26 15:40:00,128.78,129.0,128.78,129.0,15601.0,124.0267,124.2385,124.0267,124.2385,15601.0
2023-09-26 15:45:00,128.98,128.98,128.67,128.69,18982.0,124.2193,124.2193,123.9207,123.94,18982.0
2023-09-26 15:50:00,128.67,128.97,128.62,128.71,40330.0,123.9207,124.2097,123.8726,123.9592,40330.0
2023-09-26 15:55:00,128.7,128.84,128.53,128.6,101120.0,123.9496,124.0845,123.7859,123.8533,101120.0
2023-09-27 09:30:00,129.41,129.95,129.41,129.58,6600.0,124.6334,125.1535,124.6334,124.7971,6600.0
2023-09-27 09:35:00,129.71,129.71,128.77,129.07,7925.0,124.9223,124.9223,124.017,124.306,7925.0
2023-09-27 09:40:00,129.11,129.11,128.76,128.97,2253.0,124.3445,124.3445,124.0074,124.2097,2253.0
2023-09-27 09:45:00,128.86,129.11,128.82,129.11,1202.0,124.1037,124.3445,124.0652,124.3445,1202.0
2023-09-27 09:50:00,128.94,129.26,128.94,129.26,1456.0,124.1808,124.4889,124.1808,124.4889,1456.0
2023-09-27 09:55:00,129.11,129.2,129.0,129.09,3863.0,124.3445,124.4312,124.2385,124.3252,3863.0
2023-09-27 10:00:00,129.11,129.24,129.04,129.24,1987.0,124.3445,124.4697,124.2771,124.4697,1987.0
2023-09-27 10:05:00,129.39,129.5,129.3,129.44,3033.0,124.6141,124.7201,124.5275,124.6623,3033.0
2023-09-27 10:10:00,129.52,129.52,129.17,129.17,4608.0,124.7394,124.7394,124.4023,124.4023,4608.0
2023-09-27 10:15:00,129.18,129.29,129.14,129.19,7215.0,124.4119,124.5178,124.3734,124.4215,7215.0
2023-09-27 10:20:00,129.22,129.42,129.18,129.37,12728.0,124.4504,124.643,124.4119,124.5949,12728.0
2023-09-27 10:25:00,129.33,129.45,129.23,129.23,1535.0,124.5564,124.6719,124.4601,124.4601,1535.0
2023-09-27 10:30:00,129.24,129.26,129.05,129.19,3479.0,124.4697,124.4889,124.2867,124.4215,3479.0
2023-09-27 10:35:00,129.25,129.49,129.25,129.33,3315.0,124.4793,124.7105,124.4793,124.5564,3315.0
2023-09-27 10:40:00,129.34,129.43,129.27,129.43,2599.0,124.566,124.6527,124.4986,124.6527,2599.0
2023-09-27 10:45:00,129.47,129.59,129.43,129.46,6550.0,124.6912,124.8068,124.6527,124.6816,6550.0
2023-09-27 10:50:00,129.41,129.41,128.98,129.05,18166.0,124.6334,124.6334,124.2193,124.2867,18166.0
2023-09-27 10:55:00,129.1,129.18,128.98,128.98,4673.0,124.3349,124.4119,124.2193,124.2193,4673.0
2023-09-27 11:00:00,128.99,129.04,128.87,129.02,5545.0,124.2289,124.2771,124.1133,124.2578,5545.0
2023-09-27 11:05:00,129.04,129.32,128.95,129.32,4774.0,124.2771,124.5467,124.1904,124.5467,4774.0
2023-09-27 11:10:00,129.25,129.26,129.0,129.09,4497.0,124.4793,124.4889,124.2385,124.3252,4497.0
2023-09-27 11:15:00,129.05,129.05,128.88,128.89,3943.0,124.2867,124.2867,124.123,124.1326,3943.0
2023-09-27 11:20:00,128.92,128.99,128.84,128.85,6725.0,124.1615,124.2289,124.0845,124.0941,6725.0
2023-09-27 11:25:00,128.81,128.82,128.72,128.75,10492.0,124.0556,124.0652,123.9689,123.9978,10492.0
2023-09-27 11:30:00,128.75,128.9,128.68,128.87,10515.0,123.9978,124.1422,123.9304,124.1133,10515.0
2023-09-27 11:35:00,128.95,128.99,128.57,128.62,5457.0,124.1904,124.2289,123.8244,123.8726,5457.0
2023-09-27 11:40:00,128.57,128.6,128.24,128.24,9096.0,123.8244,123.8533,123.5066,123.5066,9096.0
2023-09-27 11:45:00,128.23,128.24,128.09,128.12,10051.0,123.497,123.5066,123.3621,123.391,10051.0
2023-09-27 11:50:00,128.16,128.28,128.15,128.18,4593.0,123.4295,123.5451,123.4199,123.4488,4593.0
2023-09-27 11:55:00,128.19,128.21,128.08,128.18,3965.0,123.4584,123.4777,123.3525,123.4488,3965.0
2023-09-27 12:00:00,128.17,128.17,127.83,127.83,4297.0,123.4392,123.4392,123.1117,123.1117,4297.0
2023-09-27 12:05:00,127.82,127.92,127.74,127.85,4524.0,123.1021,123.1984,123.0251,123.131,4524.0
2023-09-27 12:10:00,127.82,127.89,127.77,127.8,2100.0,123.1021,123.1695,123.0539,123.0828,2100.0
2023-09-27 12:15:00,127.79,127.83,127.53,127.53,11940.0,123.0732,123.1117,122.8228,122.8228,11940.0
2023-09-27 12:20:00,127.54,127.64,127.49,127.52,10748.0,122.8324,122.9287,122.7843,122.8132,10748.0
2023-09-27 12:25:00,127.58,127.74,127.54,127.71,11027.0,122.871,123.0251,122.8324,122.9962,11027.0
2023-09-27 12:30:00,127.73,127.99,127.7,127.71,22217.0,123.0154,123.2658,122.9865,122.9962,22217.0
2023-09-27 12:35:00,127.77,127.91,127.74,127.84,6001.0,123.0539,123.1888,123.0251,123.1214,6001.0
2023-09-27 12:40:00,127.82,128.0,127.82,127.9,7298.0,123.1021,123.2755,123.1021,123.1791,7298.0
2023-09-27 12:45:00,127.93,127.97,127.78,127.79,19479.0,123.208,123.2466,123.0636,123.0732,19479.0
2023-09-27 12:50:00,127.79,127.82,127.71,127.8,10212.0,123.0732,123.1021,122.9962,123.0828,10212.0
2023-09-27 12:55:00,127.78,127.79,127.58,127.65,6947.0,123.0636,123.0732,122.871,122.9384,6947.0
2023-09-27 13:00:00,127.67,127.82,127.67,127.81,2595.0,122.9576,123.1021,122.9576,123.0925,2595.0
2023-09-27 13:05:00,127.81,127.91,127.78,127.88,2894.0,123.0925,123.1888,123.0636,123.1599,2894.0
2023-09-27 13:10:00,127.86,127.91,127.65,127.65,6570.0,123.1406,123.1888,122.9384,122.9384,6570.0
2023-09-27 13:15:00,127.66,127.71,127.5,127.57,4894.0,122.948,122.9962,122.7939,122.8613,4894.0
2023-09-27 13:20:00,127.6,127.6,127.42,127.42,9212.0,122.8902,122.8902,122.7169,122.7169,9212.0
2023-09-27 13:25:00,127.45,127.46,127.23,127.23,3874.0,122.7458,122.7554,122.5339,122.5339,3874.0
2023-09-27 13:30:00,127.26,127.35,127.2,127.2,5670.0,122.5628,122.6494,122.505,122.505,5670.0
2023-09-27 13:35:00,127.17,127.2,127.04,127.09,5064.0,122.4761,122.505,122.3509,122.399,5064.0
2023-09-27 13:40:00,127.13,127.13,126.94,126.99,8070.0,122.4376,122.4376,122.2546,122.3027,8070.0
2023-09-27 13:45:00,126.97,127.22,126.97,127.21,7272.0,122.2835,122.5242,122.2835,122.5146,7272.0
2023-09-27 13:50:00,127.28,127.5,127.24,127.5,11801.0,122.582,122.7939,122.5435,122.7939,11801.0
2023-09-27 13:55:00,127.48,127.6,127.44,127.52,5052.0,122.7746,122.8902,122.7361,122.8132,5052.0
2023-09-27 14:00:00,127.52,127.62,127.48,127.59,3327.0,122.8132,122.9095,122.7746,122.8806,3327.0
2023-09-27 14:05:00,127.62,127.66,127.45,127.45,5557.0,122.9095,122.948,122.7458,122.7458,5557.0
2023-09-27 14:10:00,127.48,127.59,127.48,127.59,1460.0,122.7746,122.8806,122.7746,122.8806,1460.0
2023-09-27 14:15:00,127.64,127.79,127.64,127.72,6520.0,122.9287,123.0732,122.9287,123.0058,6520.0
2023-09-27 14:20:00,127.73,127.86,127.68,127.81,4922.0,123.0154,123.1406,122.9673,123.0925,4922.0
2023-09-27 14:25:00,127.84,128.04,127.79,128.04,3564.0,123.1214,123.314,123.0732,123.314,3564.0
2023-09-27 14:30:00,128.07,128.32,128.07,128.26,8768.0,123.3429,123.5836,123.3429,123.5259,8768.0
2023-09-27 14:35:00,128.27,128.41,128.27,128.4,3757.0,123.5355,123.6703,123.5355,123.6607,3757.0
2023-09-27 14:40:00,128.34,128.47,128.33,128.35,4760.0,123.6029,123.7281,123.5933,123.6125,4760.0
2023-09-27 14:45:00,128.37,128.41,128.16,128.19,13226.0,123.6318,123.6703,123.4295,123.4584,13226.0
2023-09-27 14:50:00,128.21,128.29,128.16,128.29,6900.0,123.4777,123.5548,123.4295,123.5548,6900.0
2023-09-27 14:55:00,128.31,128.32,128.22,128.26,3804.0,123.574,123.5836,123.4873,123.5259,3804.0
2023-09-27 15:00:00,128.23,128.35,128.18,128.33,5489.0,123.497,123.6125,123.4488,123.5933,5489.0
2023-09-27 15:05:00,128.38,128.58,128.35,128.52,6083.0,123.6414,123.834,123.6125,123.7763,6083.0
2023-09-27 15:10:00,128.55,128.61,128.34,128.36,11636.0,123.8052,123.8629,123.6029,123.6222,11636.0
2023-09-27 15:15:00,128.36,128.37,128.16,128.19,10242.0,123.6222,123.6318,123.4295,123.4584,10242.0
2023-09-27 15:20:00,128.24,128.39,128.22,128.3,5472.0,123.5066,123.6511,123.4873,123.5644,5472.0
2023-09-27 15:25:00,128.33,128.44,128.29,128.35,10301.0,123.5933,123.6992,123.5548,123.6125,10301.0
2023-09-27 15:30:00,128.35,128.38,128.26,128.3,6976.0,123.6125,123.6414,123.5259,123.5644,6976.0
2023-09-27 15:35:00,128.31,128.31,128.05,128.21,9152.0,123.574,123.574,123.3236,123.4777,9152.0
2023-09-27 15:40:00,128.19,128.2,127.79,127.97,14152.0,123.4584,123.4681,123.0732,123.2466,14152.0
2023-09-27 15:45:00,127.93,127.95,127.66,127.79,14177.0,123.208,123.2273,122.948,123.0732,14177.0
2023-09-27 15:50:00,127.81,128.13,127.78,128.11,23063.0,123.0925,123.4007,123.0636,123.3814,23063.0
2023-09-27 15:55:00,128.1,128.15,127.89,128.06,68180.0,123.3718,123.4199,123.1695,123.3332,68180.0
2023-09-28 09:30:00,128.3,128.32,127.74,128.32,6542.0,123.5644,123.5836,123.0251,123.5836,6542.0
2023-09-28 09:35:00,128.43,128.6,128.38,128.53,7646.0,123.6896,123.8533,123.6414,123.7859,7646.0
2023-09-28 09:40:00,128.59,128.64,128.02,128.08,4442.0,123.8437,123.8918,123.2947,123.3525,4442.0
2023-09-28 09:45:00,128.39,128.39,128.07,128.11,1989.0,123.6511,123.6511,123.3429,123.3814,1989.0
2023-09-28 09:50:00,128.22,128.53,128.22,128.53,1190.0,123.4873,123.7859,123.4873,123.7859,1190.0
2023-09-28 09:55:00,128.47,128.8,128.47,128.74,4193.0,123.7281,124.0459,123.7281,123.9881,4193.0
2023-09-28 10:00:00,128.82,128.87,128.48,128.49,3748.0,124.0652,124.1133,123.7377,123.7474,3748.0
2023-09-28 10:05:00,128.43,128.57,128.32,128.5,3264.0,123.6896,123.8244,123.5836,123.757,3264.0
2023-09-28 10:10:00,128.48,128.61,128.33,128.33,6385.0,123.7377,123.8629,123.5933,123.5933,6385.0
2023-09-28 10:15:00,128.32,128.32,127.92,128.14,3153.0,123.5836,123.5836,123.1984,123.4103,3153.0
2023-09-28 10:20:00,128.2,128.23,128.06,128.12,1409.0,123.4681,123.497,123.3332,123.391,1409.0
2023-09-28 10:25:00,128.16,128.18,128.04,128.09,2503.0,123.4295,123.4488,123.314,123.3621,2503.0
2023-09-28 10:30:00,128.08,128.08,127.82,128.04,1761.0,123.3525,123.3525,123.1021,123.314,1761.0
2023-09-28 10:35:00,128.04,128.23,128.02,128.22,4078.0,123.314,123.497,123.2947,123.4873,4078.0
2023-09-28 10:40:00,128.3,128.66,128.28,128.66,7745.0,123.5644,123.9111,123.5451,123.9111,7745.0
2023-09-28 10:45:00,128.66,128.98,128.66,128.86,5532.0,123.9111,124.2193,123.9111,124.1037,5532.0
2023-09-28 10:50:00,128.97,128.99,128.85,128.97,5816.0,124.2097,124.2289,124.0941,124.2097,5816.0
2023-09-28 10:55:00,129.0,129.34,128.99,129.19,14625.0,124.2385,124.566,124.2289,124.4215,14625.0
2023-09-28 11:00:00,129.23,129.37,129.14,129.35,5426.0,124.4601,124.5949,124.3734,124.5756,5426.0
2023-09-28 11:05:00,129.37,129.81,129.24,129.81,9043.0,124.5949,125.0186,124.4697,125.0186,9043.0
2023-09-28 11:10:00,129.77,129.86,129.63,129.81,13170.0,124.9801,125.0668,124.8453,125.0186,13170.0
2023-09-28 11:15:00,129.83,129.96,129.74,129.96,4722.0,125.0379,125.1631,124.9512,125.1631,4722.0
2023-09-28 11:20:00,129.91,130.29,129.9,130.29,3464.0,125.115,125.4809,125.1053,125.4809,3464.0
2023-09-28 11:25:00,130.25,130.61,130.25,130.52,7087.0,125.4424,125.7891,125.4424,125.7024,7087.0
2023-09-28 11:30:00,130.62,130.71,130.53,130.55,7750.0,125.7987,125.8854,125.7121,125.7313,7750.0
2023-09-28 11:35:00,130.51,130.6,130.42,130.45,6650.0,125.6928,125.7795,125.6061,125.635,6650.0
2023-09-28 11:40:00,130.42,130.57,130.41,130.48,5498.0,125.6061,125.7506,125.5965,125.6639,5498.0
2023-09-28 11:45:00,130.48,130.53,130.31,130.32,3825.0,125.6639,125.7121,125.5002,125.5098,3825.0
2023-09-28 11:50:00,130.4,130.6,130.31,130.49,7902.0,125.5869,125.7795,125.5002,125.6735,7902.0
2023-09-28 11:55:00,130.49,130.56,130.43,130.5,2838.0,125.6735,125.741,125.6158,125.6832,2838.0
2023-09-28 12:00:00,130.54,130.54,130.35,130.4,3518.0,125.7217,125.7217,125.5387,125.5869,3518.0
2023-09-28 12:05:00,130.34,130.38,130.31,130.34,1599.0,125.5291,125.5676,125.5002,125.5291,1599.0
2023-09-28 12:10:00,130.33,130.35,130.21,130.23,2059.0,125.5195,125.5387,125.4039,125.4231,2059.0
2023-09-28 12:15:00,130.27,130.46,130.15,130.46,7170.0,125.4617,125.6447,125.3461,125.6447,7170.0
2023-09-28 12:20:00,130.49,130.74,130.41,130.72,10102.0,125.6735,125.9143,125.5965,125.8951,10102.0
2023-09-28 12:25:00,130.71,130.91,130.69,130.69,13862.0,125.8854,126.078,125.8662,125.8662,13862.0
2023-09-28 12:30:00,130.69,130.69,130.51,130.59,2647.0,125.8662,125.8662,125.6928,125.7699,2647.0
2023-09-28 12:35:00,130.59,130.72,130.59,130.66,3432.0,125.7699,125.8951,125.7699,125.8373,3432.0
2023-09-28 12:40:00,130.56,130.72,130.54,130.66,1354.0,125.741,125.8951,125.7217,125.8373,1354.0
2023-09-28 12:45:00,130.72,130.72,130.33,130.38,3496.0,125.8951,125.8951,125.5195,125.5676,3496.0
2023-09-28 12:50:00,130.39,130.49,130.28,130.28,6557.0,125.5772,125.6735,125.4713,125.4713,6557.0
2023-09-28 12:55:00,130.34,130.45,130.31,130.45,1806.0,125.5291,125.635,125.5002,125.635,1806.0
2023-09-28 13:00:00,130.38,130.45,130.28,130.34,2535.0,125.5676,125.635,125.4713,125.5291,2535.0
2023-09-28 13:05:00,130.23,130.41,130.21,130.39,1434.0,125.4231,125.5965,125.4039,125.5772,1434.0
2023-09-28 13:10:00,130.44,130.44,130.36,130.4,1325.0,125.6254,125.6254,125.5483,125.5869,1325.0
2023-09-28 13:15:00,130.36,130.41,130.29,130.31,2800.0,125.5483,125.5965,125.4809,125.5002,2800.0
2023-09-28 13:20:00,130.29,130.4,130.27,130.39,1769.0,125.4809,125.5869,125.4617,125.5772,1769.0
2023-09-28 13:25:00,130.37,130.39,130.26,130.27,3482.0,125.558,125.5772,125.452,125.4617,3482.0
2023-09-28 13:30:00,130.25,130.26,130.11,130.18,3414.0,125.4424,125.452,125.3076,125.375,3414.0
2023-09-28 13:35:00,130.19,130.36,130.18,130.32,4305.0,125.3846,125.5483,125.375,125.5098,4305.0
2023-09-28 13:40:00,130.31,130.35,130.22,130.26,3733.0,125.5002,125.5387,125.4135,125.452,3733.0
2023-09-28 13:45:00,130.31,130.51,130.31,130.51,1423.0,125.5002,125.6928,125.5002,125.6928,1423.0
2023-09-28 13:50:00,130.55,130.56,130.4,130.41,2853.0,125.7313,125.741,125.5869,125.5965,2853.0
2023-09-28 13:55:00,130.37,130.47,130.34,130.47,2503.0,125.558,125.6543,125.5291,125.6543,2503.0
2023-09-28 14:00:00,130.49,130.5,130.43,130.47,3692.0,125.6735,125.6832,125.6158,125.6543,3692.0
2023-09-28 14:05:00,130.43,130.6,130.41,130.52,3504.0,125.6158,125.7795,125.5965,125.7024,3504.0
2023-09-28 14:10:00,130.49,130.71,130.46,130.71,3096.0,125.6735,125.8854,125.6447,125.8854,3096.0
2023-09-28 14:15:00,130.67,130.87,130.65,130.86,5146.0,125.8469,126.0395,125.8276,126.0299,5146.0
2023-09-28 14:20:00,130.88,130.9,130.71,130.72,9038.0,126.0492,126.0684,125.8854,125.8951,9038.0
2023-09-28 14:25:00,130.74,130.84,130.74,130.84,3228.0,125.9143,126.0106,125.9143,126.0106,3228.0
2023-09-28 14:30:00,130.82,130.88,130.69,130.69,5718.0,125.9914,126.0492,125.8662,125.8662,5718.0
2023-09-28 14:35:00,130.59,130.59,130.3,130.39,3917.0,125.7699,125.7699,125.4906,125.5772,3917.0
2023-09-28 14:40:00,130.41,130.67,130.4,130.63,3619.0,125.5965,125.8469,125.5869,125.8084,3619.0
2023-09-28 14:45:00,130.61,130.61,130.43,130.49,2406.0,125.7891,125.7891,125.6158,125.6735,2406.0
2023-09-28 14:50:00,130.51,130.55,130.36,130.44,3618.0,125.6928,125.7313,125.5483,125.6254,3618.0
2023-09-28 14:55:00,130.47,130.63,130.42,130.63,3984.0,125.6543,125.8084,125.6061,125.8084,3984.0
2023-09-28 15:00:00,130.59,130.8,130.58,130.8,3494.0,125.7699,125.9721,125.7602,125.9721,3494.0
2023-09-28 15:05:00,130.8,130.86,130.7,130.7,3408.0,125.9721,126.0299,125.8758,125.8758,3408.0
2023-09-28 15:10:00,130.84,130.93,130.8,130.93,4322.0,126.0106,126.0973,125.9721,126.0973,4322.0
2023-09-28 15:15:00,130.94,131.1,130.94,131.05,5113.0,126.1069,126.261,126.1069,126.2129,5113.0
2023-09-28 15:20:00,131.03,131.14,130.99,131.09,3426.0,126.1936,126.2996,126.1551,126.2514,3426.0
2023-09-28 15:25:00,131.15,131.2,131.12,131.17,5897.0,126.3092,126.3573,126.2803,126.3284,5897.0
2023-09-28 15:30:00,131.19,131.19,130.75,130.76,7252.0,126.3477,126.3477,125.924,125.9336,7252.0
2023-09-28 15:35:00,130.68,130.73,130.4,130.4,3614.0,125.8565,125.9047,125.5869,125.5869,3614.0
2023-09-28 15:40:00,130.4,130.48,130.33,130.37,5980.0,125.5869,125.6639,125.5195,125.558,5980.0
2023-09-28 15:45:00,130.5,130.57,130.27,130.37,17150.0,125.6832,125.7506,125.4617,125.558,17150.0
2023-09-28 15:50:00,130.39,130.56,130.31,130.38,27776.0,125.5772,125.741,125.5002,125.5676,27776.0
2023-09-28 15:55:00,130.39,130.63,130.38,130.57,59303.0,125.5772,125.8084,125.5676,125.7506,59303.0
2023-09-29 09:30:00,131.8,131.87,131.35,131.61,12174.0,126.9352,127.0026,126.5018,126.7522,12174.0
2023-09-29 09:35:00,131.61,131.75,131.41,131.44,6860.0,126.7522,126.887,126.5596,126.5885,6860.0
2023-09-29 09:40:00,131.64,131.64,131.3,131.38,5183.0,126.7811,126.7811,126.4537,126.5307,5183.0
2023-09-29 09:45:00,131.43,131.44,130.8,130.92,6036.0,126.5789,126.5885,125.9721,126.0877,6036.0
2023-09-29 09:50:00,130.99,131.36,130.9,131.36,5252.0,126.1551,126.5114,126.0684,126.5114,5252.0
2023-09-29 09:55:00,131.3,131.8,131.3,131.45,12954.0,126.4537,126.9352,126.4537,126.5981,12954.0
2023-09-29 10:00:00,131.32,131.46,131.18,131.2,3798.0,126.4729,126.6077,126.3381,126.3573,3798.0
2023-09-29 10:05:00,131.24,131.29,130.83,130.88,9202.0,126.3959,126.444,126.001,126.0492,9202.0
2023-09-29 10:10:00,130.84,130.85,130.52,130.6,6311.0,126.0106,126.0203,125.7024,125.7795,6311.0
2023-09-29 10:15:00,130.68,130.73,130.55,130.67,1974.0,125.8565,125.9047,125.7313,125.8469,1974.0
2023-09-29 10:20:00,130.76,130.83,130.4,130.4,1900.0,125.9336,126.001,125.5869,125.5869,1900.0
2023-09-29 10:25:00,130.31,130.55,130.28,130.54,3177.0,125.5002,125.7313,125.4713,125.7217,3177.0
2023-09-29 10:30:00,130.64,130.79,130.63,130.76,1400.0,125.818,125.9625,125.8084,125.9336,1400.0
2023-09-29 10:35:00,130.72,130.74,130.61,130.62,1239.0,125.8951,125.9143,125.7891,125.7987,1239.0
2023-09-29 10:40:00,130.61,130.71,130.61,130.68,2921.0,125.7891,125.8854,125.7891,125.8565,2921.0
2023-09-29 10:45:00,130.72,130.79,130.66,130.73,2158.0,125.8951,125.9625,125.8373,125.9047,2158.0
2023-09-29 10:50:00,130.78,130.78,130.58,130.78,2837.0,125.9528,125.9528,125.7602,125.9528,2837.0
2023-09-29 10:55:00,130.84,130.84,130.68,130.73,2926.0,126.0106,126.0106,125.8565,125.9047,2926.0
2023-09-29 11:00:00,130.64,130.66,130.52,130.55,5554.0,125.818,125.8373,125.7024,125.7313,5554.0
2023-09-29 11:05:00,130.55,130.81,130.5,130.73,7168.0,125.7313,125.9817,125.6832,125.9047,7168.0
2023-09-29 11:10:00,130.74,130.85,130.74,130.83,1219.0,125.9143,126.0203,125.9143,126.001,1219.0
2023-09-29 11:15:00,130.77,130.86,130.77,130.81,1700.0,125.9432,126.0299,125.9432,125.9817,1700.0
2023-09-29 11:20:00,130.8,131.11,130.73,131.11,4833.0,125.9721,126.2707,125.9047,126.2707,4833.0
2023-09-29 11:25:00,131.06,131.09,130.8,130.8,2550.0,126.2225,126.2514,125.9721,125.9721,2550.0
2023-09-29 11:30:00,130.8,130.9,130.77,130.78,3459.0,125.9721,126.0684,125.9432,125.9528,3459.0
2023-09-29 11:35:00,130.77,130.9,130.68,130.82,6274.0,125.9432,126.0684,125.8565,125.9914,6274.0
2023-09-29 11:40:00,130.86,130.93,130.7,130.76,4090.0,126.0299,126.0973,125.8758,125.9336,4090.0
2023-09-29 11:45:00,130.76,130.78,130.64,130.72,4729.0,125.9336,125.9528,125.818,125.8951,4729.0
2023-09-29 11:50:00,130.75,130.76,130.52,130.6,6066.0,125.924,125.9336,125.7024,125.7795,6066.0
2023-09-29 11:55:00,130.65,130.75,130.62,130.69,5954.0,125.8276,125.924,125.7987,125.8662,5954.0
2023-09-29 12:00:00,130.67,130.73,130.56,130.73,6728.0,125.8469,125.9047,125.741,125.9047,6728.0
2023-09-29 12:05:00,130.76,131.1,130.76,131.09,11531.0,125.9336,126.261,125.9336,126.2514,11531.0
2023-09-29 12:10:00,131.1,131.1,130.94,130.96,12287.0,126.261,126.261,126.1069,126.1262,12287.0
2023-09-29 12:15:00,130.91,130.96,130.76,130.88,9716.0,126.078,126.1262,125.9336,126.0492,9716.0
2023-09-29 12:20:00,130.81,130.91,130.79,130.86,900.0,125.9817,126.078,125.9625,126.0299,900.0
2023-09-29 12:25:00,130.74,130.88,130.74,130.88,1251.0,125.9143,126.0492,125.9143,126.0492,1251.0
2023-09-29 12:30:00,130.91,130.92,130.74,130.79,3885.0,126.078,126.0877,125.9143,125.9625,3885.0
2023-09-29 12:35:00,130.76,130.81,130.68,130.68,2597.0,125.9336,125.9817,125.8565,125.8565,2597.0
2023-09-29 12:40:00,130.58,130.73,130.58,130.59,1357.0,125.7602,125.9047,125.7602,125.7699,1357.0
2023-09-29 12:45:00,130.6,130.64,130.41,130.41,3013.0,125.7795,125.818,125.5965,125.5965,3013.0
2023-09-29 12:50:00,130.35,130.36,130.23,130.23,1000.0,125.5387,125.5483,125.4231,125.4231,1000.0
2023-09-29 12:55:00,130.24,130.3,130.24,130.29,700.0,125.4328,125.4906,125.4328,125.4809,700.0
2023-09-29 13:00:00,130.27,130.27,129.98,130.07,1400.0,125.4617,125.4617,125.1824,125.2691,1400.0
2023-09-29 13:05:00,130.0,130.0,129.86,129.92,1671.0,125.2016,125.2016,125.0668,125.1246,1671.0
2023-09-29 13:10:00,129.92,129.92,129.77,129.85,1300.0,125.1246,125.1246,124.9801,125.0572,1300.0
2023-09-29 13:15:00,129.91,129.95,129.82,129.94,1440.0,125.115,125.1535,125.0283,125.1438,1440.0
2023-09-29 13:20:00,129.95,130.05,129.95,129.99,1414.0,125.1535,125.2498,125.1535,125.192,1414.0
2023-09-29 13:25:00,130.04,130.33,130.04,130.28,1300.0,125.2402,125.5195,125.2402,125.4713,1300.0
2023-09-29 13:30:00,130.2,130.25,130.17,130.17,3433.0,125.3943,125.4424,125.3654,125.3654,3433.0
2023-09-29 13:35:00,130.15,130.27,130.14,130.18,3250.0,125.3461,125.4617,125.3365,125.375,3250.0
2023-09-29 13:40:00,130.21,130.31,130.15,130.17,2362.0,125.4039,125.5002,125.3461,125.3654,2362.0
2023-09-29 13:45:00,130.18,130.22,129.97,129.97,3086.0,125.375,125.4135,125.1727,125.1727,3086.0
2023-09-29 13:50:00,129.96,130.01,129.85,129.94,2341.0,125.1631,125.2113,125.0572,125.1438,2341.0
2023-09-29 13:55:00,129.97,130.01,129.85,129.85,2299.0,125.1727,125.2113,125.0572,125.0572,2299.0
2023-09-29 14:00:00,129.81,129.89,129.69,129.76,3175.0,125.0186,125.0957,124.9031,124.9705,3175.0
2023-09-29 14:05:00,129.9,129.9,129.67,129.74,4785.0,125.1053,125.1053,124.8838,124.9512,4785.0
2023-09-29 14:10:00,129.74,129.98,129.74,129.98,2248.0,124.9512,125.1824,124.9512,125.1824,2248.0
2023-09-29 14:15:00,129.98,129.98,129.78,129.86,5109.0,125.1824,125.1824,124.9898,125.0668,5109.0
2023-09-29 14:20:00,129.86,130.1,129.85,130.1,4760.0,125.0668,125.2979,125.0572,125.2979,4760.0
2023-09-29 14:25:00,130.1,130.25,130.04,130.04,6032.0,125.2979,125.4424,125.2402,125.2402,6032.0
2023-09-29 14:30:00,130.04,130.11,129.93,130.0,5168.0,125.2402,125.3076,125.1342,125.2016,5168.0
2023-09-29 14:35:00,130.03,130.11,129.91,129.93,2055.0,125.2305,125.3076,125.115,125.1342,2055.0
2023-09-29 14:40:00,130.01,130.23,129.97,130.23,3327.0,125.2113,125.4231,125.1727,125.4231,3327.0
2023-09-29 14:45:00,130.21,130.22,130.07,130.09,2438.0,125.4039,125.4135,125.2691,125.2883,2438.0
2023-09-29 14:50:00,130.04,130.13,130.01,130.1,2856.0,125.2402,125.3268,125.2113,125.2979,2856.0
2023-09-29 14:55:00,130.15,130.56,130.14,130.56,5588.0,125.3461,125.741,125.3365,125.741,5588.0
2023-09-29 15:00:00,130.59,130.64,130.27,130.33,4406.0,125.7699,125.818,125.4617,125.5195,4406.0
2023-09-29 15:05:00,130.36,130.57,130.35,130.4,4376.0,125.5483,125.7506,125.5387,125.5869,4376.0
2023-09-29 15:10:00,130.41,130.68,130.34,130.49,4641.0,125.5965,125.8565,125.5291,125.6735,4641.0
2023-09-29 15:15:00,130.5,130.62,130.47,130.5,2599.0,125.6832,125.7987,125.6543,125.6832,2599.0
2023-09-29 15:20:00,130.45,130.47,130.33,130.34,6517.0,125.635,125.6543,125.5195,125.5291,6517.0
2023-09-29 15:25:00,130.29,130.37,130.1,130.15,2191.0,125.4809,125.558,125.2979,125.3461,2191.0
2023-09-29 15:30:00,130.15,130.2,129.72,129.72,4599.0,125.3461,125.3943,124.932,124.932,4599.0
2023-09-29 15:35:00,129.71,129.79,129.62,129.77,10371.0,124.9223,124.9994,124.8357,124.9801,10371.0
2023-09-29 15:40:00,129.75,129.77,129.55,129.62,5536.0,124.9609,124.9801,124.7682,124.8357,5536.0
2023-09-29 15:45:00,129.63,130.08,129.6,130.0,18588.0,124.8453,125.2787,124.8164,125.2016,18588.0
2023-09-29 15:50:00,130.03,130.29,129.9,129.97,34368.0,125.2305,125.4809,125.1053,125.1727,34368.0
2023-09-29 15:55:00,129.97,130.01,129.66,129.81,79883.0,125.1727,125.2113,124.8742,125.0186,79883.0
2023-10-02 09:30:00,129.42,130.07,129.14,129.55,16086.0,124.643,125.2691,124.3734,124.7682,16086.0
2023-10-02 09:35:00,129.71,130.12,129.71,129.83,3260.0,124.9223,125.3172,124.9223,125.0379,3260.0
2023-10-02 09:40:00,129.8,129.81,129.51,129.52,1829.0,125.009,125.0186,124.7297,124.7394,1829.0
2023-10-02 09:45:00,129.53,129.53,129.12,129.25,1400.0,124.749,124.749,124.3541,124.4793,1400.0
2023-10-02 09:50:00,129.28,129.48,129.28,129.48,3510.0,124.5082,124.7008,124.5082,124.7008,3510.0
2023-10-02 09:55:00,129.54,129.61,129.48,129.56,824.0,124.7586,124.826,124.7008,124.7779,824.0
2023-10-02 10:00:00,129.49,129.77,129.41,129.63,4099.0,124.7105,124.9801,124.6334,124.8453,4099.0
2023-10-02 10:05:00,129.77,129.77,129.52,129.52,2246.0,124.9801,124.9801,124.7394,124.7394,2246.0
2023-10-02 10:10:00,129.5,129.7,129.36,129.36,9121.0,124.7201,124.9127,124.5853,124.5853,9121.0
2023-10-02 10:15:00,129.39,129.5,129.37,129.4,2810.0,124.6141,124.7201,124.5949,124.6238,2810.0
2023-10-02 10:20:00,129.33,129.56,129.32,129.56,2510.0,124.5564,124.7779,124.5467,124.7779,2510.0
2023-10-02 10:25:00,129.68,129.77,129.29,129.29,2133.0,124.8934,124.9801,124.5178,124.5178,2133.0
2023-10-02 10:30:00,129.25,129.37,129.09,129.37,4020.0,124.4793,124.5949,124.3252,124.5949,4020.0
2023-10-02 10:35:00,129.4,129.52,129.35,129.52,4003.0,124.6238,124.7394,124.5756,124.7394,4003.0
2023-10-02 10:40:00,129.56,129.6,129.36,129.58,12463.0,124.7779,124.8164,124.5853,124.7971,12463.0
2023-10-02 10:45:00,129.65,129.76,129.59,129.61,5462.0,124.8646,124.9705,124.8068,124.826,5462.0
2023-10-02 10:50:00,129.61,129.61,129.17,129.27,9299.0,124.826,124.826,124.4023,124.4986,9299.0
2023-10-02 10:55:00,129.28,129.39,129.21,129.39,2591.0,124.5082,124.6141,124.4408,124.6141,2591.0
2023-10-02 11:00:00,129.45,129.8,129.43,129.67,5046.0,124.6719,125.009,124.6527,124.8838,5046.0
2023-10-02 11:05:00,129.59,129.68,129.54,129.59,9508.0,124.8068,124.8934,124.7586,124.8068,9508.0
2023-10-02 11:10:00,129.62,129.64,129.51,129.64,2954.0,124.8357,124.8549,124.7297,124.8549,2954.0
2023-10-02 11:15:00,129.66,129.83,129.62,129.79,4219.0,124.8742,125.0379,124.8357,124.9994,4219.0
2023-10-02 11:20:00,129.69,130.05,129.65,129.91,3213.0,124.9031,125.2498,124.8646,125.115,3213.0
2023-10-02 11:25:00,129.9,129.95,129.81,129.81,3832.0,125.1053,125.1535,125.0186,125.0186,3832.0
2023-10-02 11:30:00,129.85,129.9,129.78,129.78,3131.0,125.0572,125.1053,124.9898,124.9898,3131.0
2023-10-02 11:35:00,129.77,129.91,129.58,129.64,8331.0,124.9801,125.115,124.7971,124.8549,8331.0
2023-10-02 11:40:00,129.58,129.58,129.11,129.22,13072.0,124.7971,124.7971,124.3445,124.4504,13072.0
2023-10-02 11:45:00,129.2,129.23,129.11,129.18,3210.0,124.4312,124.4601,124.3445,124.4119,3210.0
2023-10-02 11:50:00,129.16,129.23,128.86,128.95,6267.0,124.3926,124.4601,124.1037,124.1904,6267.0
2023-10-02 11:55:00,128.86,128.9,128.78,128.84,6199.0,124.1037,124.1422,124.0267,124.0845,6199.0
2023-10-02 12:00:00,128.84,128.85,128.64,128.71,6390.0,124.0845,124.0941,123.8918,123.9592,6390.0
2023-10-02 12:05:00,128.68,128.69,128.46,128.46,4106.0,123.9304,123.94,123.7185,123.7185,4106.0
2023-10-02 12:10:00,128.45,128.54,128.43,128.47,2633.0,123.7088,123.7955,123.6896,123.7281,2633.0
2023-10-02 12:15:00,128.5,128.65,128.5,128.58,3031.0,123.757,123.9015,123.757,123.834,3031.0
2023-10-02 12:20:00,128.65,128.81,128.64,128.81,888.0,123.9015,124.0556,123.8918,124.0556,888.0
2023-10-02 12:25:00,128.82,128.88,128.76,128.85,4807.0,124.0652,124.123,124.0074,124.0941,4807.0
2023-10-02 12:30:00,128.83,128.87,128.75,128.76,5336.0,124.0748,124.1133,123.9978,124.0074,5336.0
2023-10-02 12:35:00,128.79,128.88,128.72,128.87,3068.0,124.0363,124.123,123.9689,124.1133,3068.0
2023-10-02 12:40:00,128.91,128.91,128.76,128.76,1908.0,124.1519,124.1519,124.0074,124.0074,1908.0
2023-10-02 12:45:00,128.78,128.81,128.42,128.42,2446.0,124.0267,124.0556,123.68,123.68,2446.0
2023-10-02 12:50:00,128.47,128.57,128.42,128.49,1201.0,123.7281,123.8244,123.68,123.7474,1201.0
2023-10-02 12:55:00,128.52,128.71,128.52,128.71,1220.0,123.7763,123.9592,123.7763,123.9592,1220.0
2023-10-02 13:00:00,128.72,128.82,128.65,128.72,2910.0,123.9689,124.0652,123.9015,123.9689,2910.0
2023-10-02 13:05:00,128.77,128.79,128.61,128.79,2504.0,124.017,124.0363,123.8629,124.0363,2504.0
2023-10-02 13:10:00,128.66,128.7,128.61,128.7,702.0,123.9111,123.9496,123.8629,123.9496,702.0
2023-10-02 13:15:00,128.7,129.0,128.7,128.89,5496.0,123.9496,124.2385,123.9496,124.1326,5496.0
2023-10-02 13:20:00,128.84,128.95,128.82,128.85,1002.0,124.0845,124.1904,124.0652,124.0941,1002.0
2023-10-02 13:25:00,128.91,129.02,128.91,128.98,2472.0,124.1519,124.2578,124.1519,124.2193,2472.0
2023-10-02 13:30:00,129.0,129.0,128.91,129.0,2595.0,124.2385,124.2385,124.1519,124.2385,2595.0
2023-10-02 13:35:00,129.0,129.02,128.92,128.92,4680.0,124.2385,124.2578,124.1615,124.1615,4680.0
2023-10-02 13:40:00,128.93,128.98,128.85,128.89,14529.0,124.1711,124.2193,124.0941,124.1326,14529.0
2023-10-02 13:45:00,128.89,128.95,128.78,128.8,5858.0,124.1326,124.1904,124.0267,124.0459,5858.0
2023-10-02 13:50:00,128.81,128.93,128.79,128.92,10541.0,124.0556,124.1711,124.0363,124.1615,10541.0
2023-10-02 13:55:00,128.93,128.93,128.7,128.8,6502.0,124.1711,124.1711,123.9496,124.0459,6502.0
2023-10-02 14:00:00,128.85,128.96,128.73,128.73,5327.0,124.0941,124.2,123.9785,123.9785,5327.0
2023-10-02 14:05:00,128.78,128.9,128.78,128.86,7651.0,124.0267,124.1422,124.0267,124.1037,7651.0
2023-10-02 14:10:00,128.86,129.22,128.86,129.19,5469.0,124.1037,124.4504,124.1037,124.4215,5469.0
2023-10-02 14:15:00,129.19,129.19,128.96,128.97,8532.0,124.4215,124.4215,124.2,124.2097,8532.0
2023-10-02 14:20:00,128.97,128.97,128.8,128.84,7321.0,124.2097,124.2097,124.0459,124.0845,7321.0
2023-10-02 14:25:00,128.81,128.81,128.68,128.69,2748.0,124.0556,124.0556,123.9304,123.94,2748.0
2023-10-02 14:30:00,128.76,128.84,128.72,128.83,3340.0,124.0074,124.0845,123.9689,124.0748,3340.0
2023-10-02 14:35:00,128.83,128.85,128.63,128.64,9086.0,124.0748,124.0941,123.8822,123.8918,9086.0
2023-10-02 14:40:00,128.64,128.73,128.58,128.72,2405.0,123.8918,123.9785,123.834,123.9689,2405.0
2023-10-02 14:45:00,128.69,128.82,128.67,128.74,8841.0,123.94,124.0652,123.9207,123.9881,8841.0
2023-10-02 14:50:00,128.74,128.83,128.73,128.76,5237.0,123.9881,124.0748,123.9785,124.0074,5237.0
2023-10-02 14:55:00,128.74,128.78,128.71,128.74,6163.0,123.9881,124.0267,123.9592,123.9881,6163.0
2023-10-02 15:00:00,128.71,128.74,128.52,128.52,6882.0,123.9592,123.9881,123.7763,123.7763,6882.0
2023-10-02 15:05:00,128.49,128.7,128.49,128.64,3061.0,123.7474,123.9496,123.7474,123.8918,3061.0
2023-10-02 15:10:00,128.65,128.75,128.55,128.58,6302.0,123.9015,123.9978,123.8052,123.834,6302.0
2023-10-02 15:15:00,128.56,128.75,128.55,128.68,3664.0,123.8148,123.9978,123.8052,123.9304,3664.0
2023-10-02 15:20:00,128.68,128.95,128.67,128.95,5003.0,123.9304,124.1904,123.9207,124.1904,5003.0
2023-10-02 15:25:00,128.97,128.97,128.78,128.82,9789.0,124.2097,124.2097,124.0267,124.0652,9789.0
2023-10-02 15:30:00,128.79,128.88,128.76,128.84,10414.0,124.0363,124.123,124.0074,124.0845,10414.0
2023-10-02 15:35:00,128.85,128.89,128.74,128.88,15360.0,124.0941,124.1326,123.9881,124.123,15360.0
2023-10-02 15:40:00,128.88,129.01,128.88,128.96,13237.0,124.123,124.2482,124.123,124.2,13237.0
2023-10-02 15:45:00,128.95,129.1,128.89,128.98,18539.0,124.1904,124.3349,124.1326,124.2193,18539.0
2023-10-02 15:50:00,129.03,129.28,128.86,129.28,26872.0,124.2674,124.5082,124.1037,124.5082,26872.0
2023-10-02 15:55:00,129.28,129.45,129.19,129.4,129618.0,124.5082,124.6719,124.4215,124.6238,129618.0
2023-10-03 09:30:00,127.87,128.38,127.87,128.35,15803.0,123.1503,123.6414,123.1503,123.6125,15803.0
2023-10-03 09:35:00,128.53,129.15,128.41,129.15,4031.0,123.7859,124.383,123.6703,124.383,4031.0
2023-10-03 09:40:00,129.29,129.61,129.05,129.59,17300.0,124.5178,124.826,124.2867,124.8068,17300.0
2023-10-03 09:45:00,129.59,130.31,129.58,130.28,22107.0,124.8068,125.5002,124.7971,125.4713,22107.0
2023-10-03 09:50:00,130.18,130.29,129.77,129.95,7929.0,125.375,125.4809,124.9801,125.1535,7929.0
2023-10-03 09:55:00,129.96,129.96,129.78,129.78,12407.0,125.1631,125.1631,124.9898,124.9898,12407.0
2023-10-03 10:00:00,129.7,129.77,129.39,129.52,6924.0,124.9127,124.9801,124.6141,124.7394,6924.0
2023-10-03 10:05:00,129.51,129.51,129.12,129.27,6179.0,124.7297,124.7297,124.3541,124.4986,6179.0
2023-10-03 10:10:00,129.23,129.48,129.04,129.04,7314.0,124.4601,124.7008,124.2771,124.2771,7314.0
2023-10-03 10:15:00,128.98,129.03,128.83,128.94,7454.0,124.2193,124.2674,124.0748,124.1808,7454.0
2023-10-03 10:20:00,128.94,129.2,128.85,128.88,7767.0,124.1808,124.4312,124.0941,124.123,7767.0
2023-10-03 10:25:00,128.91,128.96,128.76,128.79,7551.0,124.1519,124.2,124.0074,124.0363,7551.0
2023-10-03 10:30:00,128.72,128.82,128.58,128.63,13424.0,123.9689,124.0652,123.834,123.8822,13424.0
2023-10-03 10:35:00,128.58,128.73,128.5,128.53,10123.0,123.834,123.9785,123.757,123.7859,10123.0
2023-10-03 10:40:00,128.53,128.82,128.53,128.78,7397.0,123.7859,124.0652,123.7859,124.0267,7397.0
2023-10-03 10:45:00,128.73,128.78,128.42,128.43,6861.0,123.9785,124.0267,123.68,123.6896,6861.0
2023-10-03 10:50:00,128.47,128.55,128.42,128.45,12452.0,123.7281,123.8052,123.68,123.7088,12452.0
2023-10-03 10:55:00,128.42,128.61,128.42,128.54,7609.0,123.68,123.8629,123.68,123.7955,7609.0
2023-10-03 11:00:00,128.5,128.51,128.24,128.24,9464.0,123.757,123.7666,123.5066,123.5066,9464.0
2023-10-03 11:05:00,128.24,128.42,128.23,128.41,6499.0,123.5066,123.68,123.497,123.6703,6499.0
2023-10-03 11:10:00,128.37,128.37,128.19,128.28,4423.0,123.6318,123.6318,123.4584,123.5451,4423.0
2023-10-03 11:15:00,128.28,128.55,128.27,128.55,4864.0,123.5451,123.8052,123.5355,123.8052,4864.0
2023-10-03 11:20:00,128.55,128.61,128.28,128.34,7701.0,123.8052,123.8629,123.5451,123.6029,7701.0
2023-10-03 11:25:00,128.34,128.37,128.26,128.33,3901.0,123.6029,123.6318,123.5259,123.5933,3901.0
2023-10-03 11:30:00,128.31,128.44,128.12,128.14,6948.0,123.574,123.6992,123.391,123.4103,6948.0
2023-10-03 11:35:00,128.14,128.14,127.98,128.02,7905.0,123.4103,123.4103,123.2562,123.2947,7905.0
2023-10-03 11:40:00,128.04,128.17,128.04,128.09,5455.0,123.314,123.4392,123.314,123.3621,5455.0
2023-10-03 11:45:00,128.09,128.22,128.05,128.09,7948.0,123.3621,123.4873,123.3236,123.3621,7948.0
2023-10-03 11:50:00,128.09,128.19,128.04,128.05,8401.0,123.3621,123.4584,123.314,123.3236,8401.0
2023-10-03 11:55:00,128.06,128.23,128.03,128.23,3856.0,123.3332,123.497,123.3043,123.497,3856.0
2023-10-03 12:00:00,128.22,128.63,128.21,128.62,6657.0,123.4873,123.8822,123.4777,123.8726,6657.0
2023-10-03 12:05:00,128.61,128.75,128.45,128.45,7809.0,123.8629,123.9978,123.7088,123.7088,7809.0
2023-10-03 12:10:00,128.43,128.54,128.35,128.54,8079.0,123.6896,123.7955,123.6125,123.7955,8079.0
2023-10-03 12:15:00,128.52,128.57,128.43,128.47,3174.0,123.7763,123.8244,123.6896,123.7281,3174.0
2023-10-03 12:20:00,128.51,128.51,128.38,128.49,4905.0,123.7666,123.7666,123.6414,123.7474,4905.0
2023-10-03 12:25:00,128.52,128.64,128.46,128.59,4198.0,123.7763,123.8918,123.7185,123.8437,4198.0
2023-10-03 12:30:00,128.63,128.66,128.52,128.56,4400.0,123.8822,123.9111,123.7763,123.8148,4400.0
2023-10-03 12:35:00,128.55,128.59,128.48,128.51,1499.0,123.8052,123.8437,123.7377,123.7666,1499.0
2023-10-03 12:40:00,128.53,128.6,128.37,128.37,11062.0,123.7859,123.8533,123.6318,123.6318,11062.0
2023-10-03 12:45:00,128.39,128.52,128.34,128.52,4754.0,123.6511,123.7763,123.6029,123.7763,4754.0
2023-10-03 12:50:00,128.52,128.52,128.34,128.4,2290.0,123.7763,123.7763,123.6029,123.6607,2290.0
2023-10-03 12:55:00,128.37,128.46,128.34,128.34,5640.0,123.6318,123.7185,123.6029,123.6029,5640.0
2023-10-03 13:00:00,128.4,128.54,128.4,128.52,5593.0,123.6607,123.7955,123.6607,123.7763,5593.0
2023-10-03 13:05:00,128.52,128.52,128.28,128.28,5017.0,123.7763,123.7763,123.5451,123.5451,5017.0
2023-10-03 13:10:00,128.24,128.24,128.16,128.22,1641.0,123.5066,123.5066,123.4295,123.4873,1641.0
2023-10-03 13:15:00,128.22,128.3,128.21,128.22,2455.0,123.4873,123.5644,123.4777,123.4873,2455.0
2023-10-03 13:20:00,128.22,128.34,128.16,128.33,7835.0,123.4873,123.6029,123.4295,123.5933,7835.0
2023-10-03 13:25:00,128.37,128.37,128.22,128.3,4456.0,123.6318,123.6318,123.4873,123.5644,4456.0
2023-10-03 13:30:00,128.26,128.31,128.22,128.24,2900.0,123.5259,123.574,123.4873,123.5066,2900.0
2023-10-03 13:35:00,128.21,128.24,128.17,128.17,3949.0,123.4777,123.5066,123.4392,123.4392,3949.0
2023-10-03 13:40:00,128.16,128.28,128.16,128.19,4593.0,123.4295,123.5451,123.4295,123.4584,4593.0
2023-10-03 13:45:00,128.2,128.22,128.06,128.06,3663.0,123.4681,123.4873,123.3332,123.3332,3663.0
2023-10-03 13:50:00,128.11,128.12,127.99,128.1,4563.0,123.3814,123.391,123.2658,123.3718,4563.0
2023-10-03 13:55:00,128.08,128.12,128.02,128.11,4669.0,123.3525,123.391,123.2947,123.3814,4669.0
2023-10-03 14:00:00,128.14,128.16,128.05,128.05,2406.0,123.4103,123.4295,123.3236,123.3236,2406.0
2023-10-03 14:05:00,128.09,128.1,127.92,127.92,4633.0,123.3621,123.3718,123.1984,123.1984,4633.0
2023-10-03 14:10:00,127.96,127.99,127.82,127.86,4949.0,123.2369,123.2658,123.1021,123.1406,4949.0
2023-10-03 14:15:00,127.82,127.86,127.7,127.83,7705.0,123.1021,123.1406,122.9865,123.1117,7705.0
2023-10-03 14:20:00,127.81,127.81,127.73,127.79,2600.0,123.0925,123.0925,123.0154,123.0732,2600.0
2023-10-03 14:25:00,127.81,127.92,127.81,127.86,4318.0,123.0925,123.1984,123.0925,123.1406,4318.0
2023-10-03 14:30:00,127.88,127.96,127.8,127.87,3910.0,123.1599,123.2369,123.0828,123.1503,3910.0
2023-10-03 14:35:00,127.9,128.1,127.86,128.1,3569.0,123.1791,123.3718,123.1406,123.3718,3569.0
2023-10-03 14:40:00,128.08,128.11,128.05,128.11,3298.0,123.3525,123.3814,123.3236,123.3814,3298.0
2023-10-03 14:45:00,128.13,128.3,128.11,128.28,3621.0,123.4007,123.5644,123.3814,123.5451,3621.0
2023-10-03 14:50:00,128.33,128.45,128.3,128.44,4582.0,123.5933,123.7088,123.5644,123.6992,4582.0
2023-10-03 14:55:00,128.4,128.41,128.23,128.24,8311.0,123.6607,123.6703,123.497,123.5066,8311.0
2023-10-03 15:00:00,128.23,128.49,128.2,128.37,6280.0,123.497,123.7474,123.4681,123.6318,6280.0
2023-10-03 15:05:00,128.36,128.36,128.18,128.29,5536.0,123.6222,123.6222,123.4488,123.5548,5536.0
2023-10-03 15:10:00,128.27,128.32,128.09,128.13,6378.0,123.5355,123.5836,123.3621,123.4007,6378.0
2023-10-03 15:15:00,128.15,128.26,128.12,128.23,7975.0,123.4199,123.5259,123.391,123.497,7975.0
2023-10-03 15:20:00,128.24,128.31,128.16,128.28,8647.0,123.5066,123.574,123.4295,123.5451,8647.0
2023-10-03 15:25:00,128.27,128.27,128.13,128.24,7590.0,123.5355,123.5355,123.4007,123.5066,7590.0
2023-10-03 15:30:00,128.24,128.24,128.06,128.12,9835.0,123.5066,123.5066,123.3332,123.391,9835.0
2023-10-03 15:35:00,128.13,128.39,128.12,128.39,10110.0,123.4007,123.6511,123.391,123.6511,10110.0
2023-10-03 15:40:00,128.39,128.8,128.39,128.7,10377.0,123.6511,124.0459,123.6511,123.9496,10377.0
2023-10-03 15:45:00,128.7,128.71,128.55,128.57,18615.0,123.9496,123.9592,123.8052,123.8244,18615.0
2023-10-03 15:50:00,128.57,128.67,128.43,128.44,30947.0,123.8244,123.9207,123.6896,123.6992,30947.0
2023-10-03 15:55:00,128.46,128.69,128.44,128.69,119640.0,123.7185,123.94,123.6992,123.94,119640.0
2023-10-04 09:30:00,131.27,132.52,130.75,131.89,56863.0,126.4248,127.6286,125.924,127.0219,56863.0
2023-10-04 09:35:00,132.09,132.13,131.68,131.97,27463.0,127.2145,127.253,126.8196,127.0989,27463.0
2023-10-04 09:40:00,131.88,131.98,131.66,131.78,10700.0,127.0122,127.1086,126.8004,126.9159,10700.0
2023-10-04 09:45:00,131.73,131.89,131.6,131.62,28082.0,126.8678,127.0219,126.7426,126.7618,28082.0
2023-10-04 09:50:00,131.69,131.69,130.86,131.03,27364.0,126.8293,126.8293,126.0299,126.1936,27364.0
2023-10-04 09:55:00,130.95,131.43,130.94,131.32,15308.0,126.1166,126.5789,126.1069,126.4729,15308.0
2023-10-04 10:00:00,131.26,131.31,130.61,130.69,35769.0,126.4151,126.4633,125.7891,125.8662,35769.0
2023-10-04 10:05:00,130.71,130.81,130.28,130.28,15733.0,125.8854,125.9817,125.4713,125.4713,15733.0
2023-10-04 10:10:00,130.43,130.59,130.29,130.59,12275.0,125.6158,125.7699,125.4809,125.7699,12275.0
2023-10-04 10:15:00,130.55,130.55,130.37,130.5,12047.0,125.7313,125.7313,125.558,125.6832,12047.0
2023-10-04 10:20:00,130.5,130.5,130.13,130.21,14439.0,125.6832,125.6832,125.3268,125.4039,14439.0
2023-10-04 10:25:00,130.23,130.24,129.91,129.91,9764.0,125.4231,125.4328,125.115,125.115,9764.0
2023-10-04 10:30:00,129.84,130.3,129.84,130.28,15206.0,125.0475,125.4906,125.0475,125.4713,15206.0
2023-10-04 10:35:00,130.26,130.52,130.26,130.34,19954.0,125.452,125.7024,125.452,125.5291,19954.0
2023-10-04 10:40:00,130.32,130.44,130.24,130.37,8491.0,125.5098,125.6254,125.4328,125.558,8491.0
2023-10-04 10:45:00,130.33,130.43,129.97,130.02,7643.0,125.5195,125.6158,125.1727,125.2209,7643.0
2023-10-04 10:50:00,130.02,130.35,130.01,130.25,15549.0,125.2209,125.5387,125.2113,125.4424,15549.0
2023-10-04 10:55:00,130.25,130.35,130.15,130.25,6317.0,125.4424,125.5387,125.3461,125.4424,6317.0
2023-10-04 11:00:00,130.26,130.49,130.17,130.46,30662.0,125.452,125.6735,125.3654,125.6447,30662.0
2023-10-04 11:05:00,130.47,130.71,130.46,130.6,15405.0,125.6543,125.8854,125.6447,125.7795,15405.0
2023-10-04 11:10:00,130.6,130.82,130.6,130.78,9613.0,125.7795,125.9914,125.7795,125.9528,9613.0
2023-10-04 11:15:00,130.82,131.03,130.74,131.03,11903.0,125.9914,126.1936,125.9143,126.1936,11903.0
2023-10-04 11:20:00,131.02,131.17,130.93,131.17,15883.0,126.184,126.3284,126.0973,126.3284,15883.0
2023-10-04 11:25:00,131.17,131.45,131.17,131.31,14149.0,126.3284,126.5981,126.3284,126.4633,14149.0
2023-10-04 11:30:00,131.3,131.38,131.23,131.26,11457.0,126.4537,126.5307,126.3862,126.4151,11457.0
2023-10-04 11:35:00,131.23,131.43,131.14,131.41,16919.0,126.3862,126.5789,126.2996,126.5596,16919.0
2023-10-04 11:40:00,131.38,131.47,131.22,131.47,5613.0,126.5307,126.6174,126.3766,126.6174,5613.0
2023-10-04 11:45:00,131.46,131.94,131.4,131.85,12227.0,126.6077,127.07,126.55,126.9833,12227.0
2023-10-04 11:50:00,131.89,132.06,131.79,132.06,8676.0,127.0219,127.1856,126.9256,127.1856,8676.0
2023-10-04 11:55:00,132.06,132.32,132.01,132.31,11272.0,127.1856,127.436,127.1374,127.4264,11272.0
2023-10-04 12:00:00,132.28,132.29,132.09,132.2,14268.0,127.3975,127.4071,127.2145,127.3204,14268.0
2023-10-04 12:05:00,132.19,132.41,132.16,132.36,10092.0,127.3108,127.5227,127.2819,127.4745,10092.0
2023-10-04 12:10:00,132.41,132.5,132.27,132.27,9447.0,127.5227,127.6094,127.3878,127.3878,9447.0
2023-10-04 12:15:00,132.29,132.57,132.22,132.54,9561.0,127.4071,127.6768,127.3397,127.6479,9561.0
2023-10-04 12:20:00,132.57,132.7,132.48,132.58,27115.0,127.6768,127.802,127.5901,127.6864,27115.0
2023-10-04 12:25:00,132.59,132.64,132.39,132.42,4694.0,127.696,127.7442,127.5034,127.5323,4694.0
2023-10-04 12:30:00,132.47,132.53,132.35,132.52,9028.0,127.5805,127.6383,127.4649,127.6286,9028.0
2023-10-04 12:35:00,132.51,132.68,132.49,132.67,11101.0,127.619,127.7827,127.5997,127.7731,11101.0
2023-10-04 12:40:00,132.69,132.82,132.45,132.54,17264.0,127.7923,127.9175,127.5612,127.6479,17264.0
2023-10-04 12:45:00,132.57,132.76,132.56,132.6,13844.0,127.6768,127.8598,127.6671,127.7057,13844.0
2023-10-04 12:50:00,132.58,132.58,132.33,132.39,5839.0,127.6864,127.6864,127.4456,127.5034,5839.0
2023-10-04 12:55:00,132.41,132.49,132.3,132.43,8220.0,127.5227,127.5997,127.4167,127.5419,8220.0
2023-10-04 13:00:00,132.46,132.46,132.35,132.35,3217.0,127.5708,127.5708,127.4649,127.4649,3217.0
2023-10-04 13:05:00,132.37,132.49,132.34,132.47,6523.0,127.4842,127.5997,127.4553,127.5805,6523.0
2023-10-04 13:10:00,132.45,132.45,132.3,132.31,5851.0,127.5612,127.5612,127.4167,127.4264,5851.0
2023-10-04 13:15:00,132.29,132.33,132.25,132.27,5400.0,127.4071,127.4456,127.3686,127.3878,5400.0
2023-10-04 13:20:00,132.24,132.51,132.24,132.37,9618.0,127.359,127.619,127.359,127.4842,9618.0
2023-10-04 13:25:00,132.36,132.36,132.22,132.26,5015.0,127.4745,127.4745,127.3397,127.3782,5015.0
2023-10-04 13:30:00,132.21,132.49,132.19,132.38,8195.0,127.3301,127.5997,127.3108,127.4938,8195.0
2023-10-04 13:35:00,132.4,132.49,132.34,132.49,5926.0,127.513,127.5997,127.4553,127.5997,5926.0
2023-10-04 13:40:00,132.47,132.55,132.4,132.44,6968.0,127.5805,127.6575,127.513,127.5516,6968.0
2023-10-04 13:45:00,132.48,132.48,132.28,132.33,5262.0,127.5901,127.5901,127.3975,127.4456,5262.0
2023-10-04 13:50:00,132.32,132.37,132.22,132.27,7196.0,127.436,127.4842,127.3397,127.3878,7196.0
2023-10-04 13:55:00,132.26,132.32,132.15,132.22,6004.0,127.3782,127.436,127.2723,127.3397,6004.0
2023-10-04 14:00:00,132.21,132.31,132.13,132.31,9634.0,127.3301,127.4264,127.253,127.4264,9634.0
2023-10-04 14:05:00,132.32,132.37,132.17,132.25,9417.0,127.436,127.4842,127.2915,127.3686,9417.0
2023-10-04 14:10:00,132.28,132.35,132.07,132.34,145209.0,127.3975,127.4649,127.1952,127.4553,145209.0
2023-10-04 14:15:00,132.33,132.52,132.32,132.49,9389.0,127.4456,127.6286,127.436,127.5997,9389.0
2023-10-04 14:20:00,132.49,132.58,132.14,132.15,12722.0,127.5997,127.6864,127.2626,127.2723,12722.0
2023-10-04 14:25:00,132.19,132.49,132.19,132.49,7743.0,127.3108,127.5997,127.3108,127.5997,7743.0
2023-10-04 14:30:00,132.49,132.53,132.4,132.4,18289.0,127.5997,127.6383,127.513,127.513,18289.0
2023-10-04 14:35:00,132.41,132.49,132.23,132.49,17220.0,127.5227,127.5997,127.3493,127.5997,17220.0
2023-10-04 14:40:00,132.47,132.52,132.38,132.52,15169.0,127.5805,127.6286,127.4938,127.6286,15169.0
2023-10-04 14:45:00,132.52,132.63,132.5,132.56,10816.0,127.6286,127.7346,127.6094,127.6671,10816.0
2023-10-04 14:50:00,132.55,132.62,132.39,132.56,16281.0,127.6575,127.7249,127.5034,127.6671,16281.0
2023-10-04 14:55:00,132.56,132.73,132.51,132.68,20223.0,127.6671,127.8309,127.619,127.7827,20223.0
2023-10-04 15:00:00,132.69,132.93,132.69,132.92,15314.0,127.7923,128.0235,127.7923,128.0139,15314.0
2023-10-04 15:05:00,132.93,132.99,132.73,132.89,87254.0,128.0235,128.0813,127.8309,127.985,87254.0
2023-10-04 15:10:00,132.89,133.13,132.89,133.03,19919.0,127.985,128.2161,127.985,128.1198,19919.0
2023-10-04 15:15:00,133.04,133.21,133.04,133.08,8348.0,128.1294,128.2932,128.1294,128.1679,8348.0
2023-10-04 15:20:00,133.08,133.25,133.04,133.24,14815.0,128.1679,128.3317,128.1294,128.322,14815.0
2023-10-04 15:25:00,133.26,133.26,133.06,133.12,12119.0,128.3413,128.3413,128.1487,128.2065,12119.0
2023-10-04 15:30:00,133.15,133.22,133.1,133.12,13605.0,128.2354,128.3028,128.1872,128.2065,13605.0
2023-10-04 15:35:00,133.14,133.48,133.13,133.48,25818.0,128.2257,128.5532,128.2161,128.5532,25818.0
2023-10-04 15:40:00,133.48,133.49,133.31,133.46,39169.0,128.5532,128.5628,128.3895,128.5339,39169.0
2023-10-04 15:45:00,133.42,133.44,133.14,133.16,51598.0,128.4954,128.5147,128.2257,128.245,51598.0
2023-10-04 15:50:00,133.18,133.18,132.96,133.1,63633.0,128.2643,128.2643,128.0524,128.1872,63633.0
2023-10-04 15:55:00,133.09,133.27,133.02,133.22,202239.0,128.1776,128.3509,128.1102,128.3028,202239.0
2023-10-05 09:30:00,132.64,133.81,132.29,133.35,18939.0,127.7442,128.871,127.4071,128.428,18939.0
2023-10-05 09:35:00,133.36,133.58,133.1,133.23,12397.0,128.4376,128.6495,128.1872,128.3124,12397.0
2023-10-05 09:40:00,133.18,133.42,132.95,133.41,11029.0,128.2643,128.4954,128.0427,128.4858,11029.0
2023-10-05 09:45:00,133.43,133.54,133.3,133.45,14612.0,128.505,128.611,128.3798,128.5243,14612.0
2023-10-05 09:50:00,133.47,133.67,133.18,133.28,23199.0,128.5436,128.7362,128.2643,128.3606,23199.0
2023-10-05 09:55:00,133.42,133.45,133.21,133.33,4835.0,128.4954,128.5243,128.2932,128.4087,4835.0
2023-10-05 10:00:00,133.4,133.4,132.89,133.13,188425.0,128.4761,128.4761,127.985,128.2161,188425.0
2023-10-05 10:05:00,133.11,133.16,132.75,132.75,21684.0,128.1968,128.245,127.8501,127.8501,21684.0
2023-10-05 10:10:00,132.89,132.97,132.57,132.73,13154.0,127.985,128.062,127.6768,127.8309,13154.0
2023-10-05 10:15:00,132.66,132.66,132.25,132.5,5620.0,127.7635,127.7635,127.3686,127.6094,5620.0
2023-10-05 10:20:00,132.49,132.54,132.07,132.12,19260.0,127.5997,127.6479,127.1952,127.2434,19260.0
2023-10-05 10:25:00,132.12,132.24,132.03,132.09,6826.0,127.2434,127.359,127.1567,127.2145,6826.0
2023-10-05 10:30:00,132.14,132.3,131.71,131.87,13977.0,127.2626,127.4167,126.8485,127.0026,13977.0
2023-10-05 10:35:00,131.84,131.84,131.39,131.39,21665.0,126.9737,126.9737,126.5403,126.5403,21665.0
2023-10-05 10:40:00,131.46,131.47,130.99,131.03,18773.0,126.6077,126.6174,126.1551,126.1936,18773.0
2023-10-05 10:45:00,131.02,131.15,130.94,131.15,14917.0,126.184,126.3092,126.1069,126.3092,14917.0
2023-10-05 10:50:00,131.14,131.18,131.08,131.18,9310.0,126.2996,126.3381,126.2418,126.3381,9310.0
2023-10-05 10:55:00,131.18,131.19,130.87,130.91,9903.0,126.3381,126.3477,126.0395,126.078,9903.0
2023-10-05 11:00:00,130.94,131.0,130.76,130.77,10871.0,126.1069,126.1647,125.9336,125.9432,10871.0
2023-10-05 11:05:00,130.78,130.81,130.62,130.63,2551.0,125.9528,125.9817,125.7987,125.8084,2551.0
2023-10-05 11:10:00,130.58,130.77,130.58,130.62,17100.0,125.7602,125.9432,125.7602,125.7987,17100.0
2023-10-05 11:15:00,130.51,130.58,130.27,130.28,4603.0,125.6928,125.7602,125.4617,125.4713,4603.0
2023-10-05 11:20:00,130.3,130.48,130.22,130.45,8751.0,125.4906,125.6639,125.4135,125.635,8751.0
2023-10-05 11:25:00,130.42,130.44,130.14,130.15,5424.0,125.6061,125.6254,125.3365,125.3461,5424.0
2023-10-05 11:30:00,130.12,130.47,130.1,130.45,29208.0,125.3172,125.6543,125.2979,125.635,29208.0
2023-10-05 11:35:00,130.49,130.51,130.33,130.39,3340.0,125.6735,125.6928,125.5195,125.5772,3340.0
2023-10-05 11:40:00,130.35,130.82,130.35,130.54,50227.0,125.5387,125.9914,125.5387,125.7217,50227.0
2023-10-05 11:45:00,130.54,130.81,130.54,130.72,5589.0,125.7217,125.9817,125.7217,125.8951,5589.0
2023-10-05 11:50:00,130.68,130.77,130.62,130.77,6639.0,125.8565,125.9432,125.7987,125.9432,6639.0
2023-10-05 11:55:00,130.72,130.77,130.65,130.66,4033.0,125.8951,125.9432,125.8276,125.8373,4033.0
2023-10-05 12:00:00,130.72,130.87,130.61,130.8,6722.0,125.8951,126.0395,125.7891,125.9721,6722.0
2023-10-05 12:05:00,130.85,130.89,130.7,130.72,3287.0,126.0203,126.0588,125.8758,125.8951,3287.0
2023-10-05 12:10:00,130.73,130.76,130.66,130.7,3240.0,125.9047,125.9336,125.8373,125.8758,3240.0
2023-10-05 12:15:00,130.71,130.82,130.55,130.82,19638.0,125.8854,125.9914,125.7313,125.9914,19638.0
2023-10-05 12:20:00,130.83,130.98,130.83,130.9,2140.0,126.001,126.1455,126.001,126.0684,2140.0
2023-10-05 12:25:00,130.98,131.12,130.94,131.09,4467.0,126.1455,126.2803,126.1069,126.2514,4467.0
2023-10-05 12:30:00,131.16,131.18,130.91,130.92,2907.0,126.3188,126.3381,126.078,126.0877,2907.0
2023-10-05 12:35:00,130.9,131.06,130.85,131.06,5877.0,126.0684,126.2225,126.0203,126.2225,5877.0
2023-10-05 12:40:00,131.06,131.08,131.02,131.03,1901.0,126.2225,126.2418,126.184,126.1936,1901.0
2023-10-05 12:45:00,131.03,131.03,130.7,130.73,2991.0,126.1936,126.1936,125.8758,125.9047,2991.0
2023-10-05 12:50:00,130.78,130.83,130.66,130.66,3479.0,125.9528,126.001,125.8373,125.8373,3479.0
2023-10-05 12:55:00,130.7,130.75,130.54,130.72,4051.0,125.8758,125.924,125.7217,125.8951,4051.0
2023-10-05 13:00:00,130.75,130.78,130.66,130.66,2819.0,125.924,125.9528,125.8373,125.8373,2819.0
2023-10-05 13:05:00,130.68,130.68,130.57,130.57,9729.0,125.8565,125.8565,125.7506,125.7506,9729.0
2023-10-05 13:10:00,130.63,130.82,130.62,130.78,4670.0,125.8084,125.9914,125.7987,125.9528,4670.0
2023-10-05 13:15:00,130.8,130.8,130.71,130.73,3407.0,125.9721,125.9721,125.8854,125.9047,3407.0
2023-10-05 13:20:00,130.75,130.82,130.63,130.76,8089.0,125.924,125.9914,125.8084,125.9336,8089.0
2023-10-05 13:25:00,130.76,130.77,130.66,130.74,9102.0,125.9336,125.9432,125.8373,125.9143,9102.0
2023-10-05 13:30:00,130.77,131.0,130.62,130.96,11033.0,125.9432,126.1647,125.7987,126.1262,11033.0
2023-10-05 13:35:00,131.04,131.2,131.04,131.16,16400.0,126.2032,126.3573,126.2032,126.3188,16400.0
2023-10-05 13:40:00,131.16,131.36,131.16,131.27,4767.0,126.3188,126.5114,126.3188,126.4248,4767.0
2023-10-05 13:45:00,131.27,131.41,131.12,131.36,5098.0,126.4248,126.5596,126.2803,126.5114,5098.0
2023-10-05 13:50:00,131.36,131.58,131.36,131.4,6396.0,126.5114,126.7233,126.5114,126.55,6396.0
2023-10-05 13:55:00,131.45,131.45,131.29,131.38,2312.0,126.5981,126.5981,126.444,126.5307,2312.0
2023-10-05 14:00:00,131.39,131.58,131.38,131.55,5305.0,126.5403,126.7233,126.5307,126.6944,5305.0
2023-10-05 14:05:00,131.53,131.6,131.51,131.58,6722.0,126.6752,126.7426,126.6559,126.7233,6722.0
2023-10-05 14:10:00,131.6,131.65,131.52,131.61,5816.0,126.7426,126.7907,126.6655,126.7522,5816.0
2023-10-05 14:15:00,131.68,131.77,131.63,131.75,31222.0,126.8196,126.9063,126.7715,126.887,31222.0
2023-10-05 14:20:00,131.76,131.79,131.57,131.59,4183.0,126.8967,126.9256,126.7137,126.7329,4183.0
2023-10-05 14:25:00,131.59,131.59,131.52,131.56,4904.0,126.7329,126.7329,126.6655,126.7041,4904.0
2023-10-05 14:30:00,131.56,131.72,131.53,131.68,16746.0,126.7041,126.8581,126.6752,126.8196,16746.0
2023-10-05 14:35:00,131.7,131.92,131.65,131.89,15287.0,126.8389,127.0508,126.7907,127.0219,15287.0
2023-10-05 14:40:00,131.86,131.98,131.72,131.72,5813.0,126.993,127.1086,126.8581,126.8581,5813.0
2023-10-05 14:45:00,131.69,131.69,131.65,131.66,1502.0,126.8293,126.8293,126.7907,126.8004,1502.0
2023-10-05 14:50:00,131.71,131.73,131.66,131.66,3783.0,126.8485,126.8678,126.8004,126.8004,3783.0
2023-10-05 14:55:00,131.62,131.69,131.61,131.69,4629.0,126.7618,126.8293,126.7522,126.8293,4629.0
2023-10-05 15:00:00,131.69,131.72,131.61,131.63,5300.0,126.8293,126.8581,126.7522,126.7715,5300.0
2023-10-05 15:05:00,131.6,131.72,131.58,131.68,6193.0,126.7426,126.8581,126.7233,126.8196,6193.0
2023-10-05 15:10:00,131.66,131.71,131.58,131.62,5227.0,126.8004,126.8485,126.7233,126.7618,5227.0
2023-10-05 15:15:00,131.6,131.67,131.52,131.61,6075.0,126.7426,126.81,126.6655,126.7522,6075.0
2023-10-05 15:20:00,131.58,131.74,131.58,131.63,8308.0,126.7233,126.8774,126.7233,126.7715,8308.0
2023-10-05 15:25:00,131.63,131.87,131.63,131.84,7850.0,126.7715,127.0026,126.7715,126.9737,7850.0
2023-10-05 15:30:00,131.82,131.83,131.63,131.63,8509.0,126.9545,126.9641,126.7715,126.7715,8509.0
2023-10-05 15:35:00,131.6,131.75,131.57,131.67,14875.0,126.7426,126.887,126.7137,126.81,14875.0
2023-10-05 15:40:00,131.66,131.67,131.41,131.5,18099.0,126.8004,126.81,126.5596,126.6463,18099.0
2023-10-05 15:45:00,131.48,131.56,131.41,131.47,23265.0,126.627,126.7041,126.5596,126.6174,23265.0
2023-10-05 15:50:00,131.48,131.62,131.13,131.14,54409.0,126.627,126.7618,126.2899,126.2996,54409.0
2023-10-05 15:55:00,131.14,131.45,131.13,131.33,84939.0,126.2996,126.5981,126.2899,126.4825,84939.0
2023-10-06 09:30:00,130.78,130.88,130.78,130.88,8090.0,125.9528,126.0492,125.9528,126.0492,8090.0
2023-10-06 09:35:00,130.79,131.12,130.57,130.62,1891.0,125.9625,126.2803,125.7506,125.7987,1891.0
2023-10-06 09:40:00,130.6,130.93,130.6,130.62,3002.0,125.7795,126.0973,125.7795,125.7987,3002.0
2023-10-06 09:45:00,130.6,130.86,130.6,130.7,1100.0,125.7795,126.0299,125.7795,125.8758,1100.0
2023-10-06 09:50:00,130.8,130.95,130.74,130.89,1400.0,125.9721,126.1166,125.9143,126.0588,1400.0
2023-10-06 09:55:00,130.89,130.89,130.64,130.71,4035.0,126.0588,126.0588,125.818,125.8854,4035.0
2023-10-06 10:00:00,130.71,130.71,130.32,130.52,5290.0,125.8854,125.8854,125.5098,125.7024,5290.0
2023-10-06 10:05:00,130.4,130.44,130.25,130.42,2913.0,125.5869,125.6254,125.4424,125.6061,2913.0
2023-10-06 10:10:00,130.44,130.69,130.34,130.56,9308.0,125.6254,125.8662,125.5291,125.741,9308.0
2023-10-06 10:15:00,130.63,130.63,130.43,130.43,1800.0,125.8084,125.8084,125.6158,125.6158,1800.0
2023-10-06 10:20:00,130.42,130.68,130.37,130.64,4924.0,125.6061,125.8565,125.558,125.818,4924.0
2023-10-06 10:25:00,130.69,130.93,130.66,130.82,5484.0,125.8662,126.0973,125.8373,125.9914,5484.0
2023-10-06 10:30:00,130.9,131.22,130.9,131.16,6023.0,126.0684,126.3766,126.0684,126.3188,6023.0
2023-10-06 10:35:00,131.17,131.43,131.16,131.34,8590.0,126.3284,126.5789,126.3188,126.4922,8590.0
2023-10-06 10:40:00,131.35,131.4,131.14,131.4,6082.0,126.5018,126.55,126.2996,126.55,6082.0
2023-10-06 10:45:00,131.31,131.39,131.18,131.18,4476.0,126.4633,126.5403,126.3381,126.3381,4476.0
2023-10-06 10:50:00,131.14,131.18,130.97,131.0,12003.0,126.2996,126.3381,126.1358,126.1647,12003.0
2023-10-06 10:55:00,130.99,131.01,130.91,130.98,13440.0,126.1551,126.1744,126.078,126.1455,13440.0
2023-10-06 11:00:00,130.95,131.04,130.81,131.01,8516.0,126.1166,126.2032,125.9817,126.1744,8516.0
2023-10-06 11:05:00,131.01,131.08,130.95,131.02,24947.0,126.1744,126.2418,126.1166,126.184,24947.0
2023-10-06 11:10:00,131.02,131.26,130.89,131.0,9954.0,126.184,126.4151,126.0588,126.1647,9954.0
2023-10-06 11:15:00,131.02,131.3,130.99,131.2,6495.0,126.184,126.4537,126.1551,126.3573,6495.0
2023-10-06 11:20:00,131.22,131.33,131.18,131.22,1838.0,126.3766,126.4825,126.3381,126.3766,1838.0
2023-10-06 11:25:00,131.25,131.75,131.24,131.59,10215.0,126.4055,126.887,126.3959,126.7329,10215.0
2023-10-06 11:30:00,131.67,131.79,131.56,131.78,12756.0,126.81,126.9256,126.7041,126.9159,12756.0
2023-10-06 11:35:00,131.78,131.96,131.62,131.81,11913.0,126.9159,127.0893,126.7618,126.9448,11913.0
2023-10-06 11:40:00,131.8,132.43,131.8,132.12,18169.0,126.9352,127.5419,126.9352,127.2434,18169.0
2023-10-06 11:45:00,132.15,132.15,131.98,132.12,12399.0,127.2723,127.2723,127.1086,127.2434,12399.0
2023-10-06 11:50:00,132.12,132.29,132.05,132.22,17870.0,127.2434,127.4071,127.176,127.3397,17870.0
2023-10-06 11:55:00,132.26,132.73,132.16,132.73,4341.0,127.3782,127.8309,127.2819,127.8309,4341.0
2023-10-06 12:00:00,132.73,132.73,132.22,132.3,9703.0,127.8309,127.8309,127.3397,127.4167,9703.0
2023-10-06 12:05:00,132.39,132.39,132.19,132.22,6044.0,127.5034,127.5034,127.3108,127.3397,6044.0
2023-10-06 12:10:00,132.24,132.3,132.05,132.08,11894.0,127.359,127.4167,127.176,127.2049,11894.0
2023-10-06 12:15:00,132.12,132.45,132.11,132.38,6691.0,127.2434,127.5612,127.2338,127.4938,6691.0
2023-10-06 12:20:00,132.43,132.43,132.21,132.26,5909.0,127.5419,127.5419,127.3301,127.3782,5909.0
2023-10-06 12:25:00,132.26,132.35,132.25,132.28,11220.0,127.3782,127.4649,127.3686,127.3975,11220.0
2023-10-06 12:30:00,132.32,132.33,132.2,132.22,5616.0,127.436,127.4456,127.3204,127.3397,5616.0
2023-10-06 12:35:00,132.18,132.31,132.01,132.02,2826.0,127.3012,127.4264,127.1374,127.1471,2826.0
2023-10-06 12:40:00,132.02,132.41,132.01,132.34,9507.0,127.1471,127.5227,127.1374,127.4553,9507.0
2023-10-06 12:45:00,132.41,132.46,132.22,132.28,2825.0,127.5227,127.5708,127.3397,127.3975,2825.0
2023-10-06 12:50:00,132.29,132.29,132.12,132.22,2937.0,127.4071,127.4071,127.2434,127.3397,2937.0
2023-10-06 12:55:00,132.27,132.35,132.26,132.31,4724.0,127.3878,127.4649,127.3782,127.4264,4724.0
2023-10-06 13:00:00,132.32,132.43,132.32,132.32,2500.0,127.436,127.5419,127.436,127.436,2500.0
2023-10-06 13:05:00,132.33,132.5,132.32,132.47,6005.0,127.4456,127.6094,127.436,127.5805,6005.0
2023-10-06 13:10:00,132.44,132.76,132.42,132.71,8986.0,127.5516,127.8598,127.5323,127.8116,8986.0
2023-10-06 13:15:00,132.68,132.79,132.64,132.71,3263.0,127.7827,127.8887,127.7442,127.8116,3263.0
2023-10-06 13:20:00,132.7,132.97,132.66,132.88,6604.0,127.802,128.062,127.7635,127.9753,6604.0
2023-10-06 13:25:00,132.84,132.85,132.7,132.71,2807.0,127.9368,127.9464,127.802,127.8116,2807.0
2023-10-06 13:30:00,132.74,132.93,132.74,132.82,2406.0,127.8405,128.0235,127.8405,127.9175,2406.0
2023-10-06 13:35:00,132.84,132.88,132.63,132.7,3802.0,127.9368,127.9753,127.7346,127.802,3802.0
2023-10-06 13:40:00,132.71,132.71,132.47,132.47,5770.0,127.8116,127.8116,127.5805,127.5805,5770.0
2023-10-06 13:45:00,132.39,132.59,132.39,132.52,4557.0,127.5034,127.696,127.5034,127.6286,4557.0
2023-10-06 13:50:00,132.5,132.52,132.41,132.5,5414.0,127.6094,127.6286,127.5227,127.6094,5414.0
2023-10-06 13:55:00,132.52,132.64,132.47,132.6,6013.0,127.6286,127.7442,127.5805,127.7057,6013.0
2023-10-06 14:00:00,132.62,132.62,132.47,132.53,4277.0,127.7249,127.7249,127.5805,127.6383,4277.0
2023-10-06 14:05:00,132.5,132.54,132.43,132.46,7823.0,127.6094,127.6479,127.5419,127.5708,7823.0
2023-10-06 14:10:00,132.47,132.77,132.47,132.67,46838.0,127.5805,127.8694,127.5805,127.7731,46838.0
2023-10-06 14:15:00,132.69,132.89,132.55,132.55,7819.0,127.7923,127.985,127.6575,127.6575,7819.0
2023-10-06 14:20:00,132.61,132.64,132.58,132.61,2470.0,127.7153,127.7442,127.6864,127.7153,2470.0
2023-10-06 14:25:00,132.56,132.62,132.53,132.6,9916.0,127.6671,127.7249,127.6383,127.7057,9916.0
2023-10-06 14:30:00,132.59,133.0,132.59,132.99,22316.0,127.696,128.0909,127.696,128.0813,22316.0
2023-10-06 14:35:00,132.95,133.18,132.95,133.17,24520.0,128.0427,128.2643,128.0427,128.2546,24520.0
2023-10-06 14:40:00,133.18,133.24,133.09,133.24,23993.0,128.2643,128.322,128.1776,128.322,23993.0
2023-10-06 14:45:00,133.25,133.55,133.22,133.55,15420.0,128.3317,128.6206,128.3028,128.6206,15420.0
2023-10-06 14:50:00,133.54,133.54,133.35,133.44,10108.0,128.611,128.611,128.428,128.5147,10108.0
2023-10-06 14:55:00,133.45,133.54,133.19,133.25,7880.0,128.5243,128.611,128.2739,128.3317,7880.0
2023-10-06 15:00:00,133.26,133.38,133.2,133.27,7897.0,128.3413,128.4569,128.2835,128.3509,7897.0
2023-10-06 15:05:00,133.22,133.58,133.21,133.46,12153.0,128.3028,128.6495,128.2932,128.5339,12153.0
2023-10-06 15:10:00,133.44,133.56,133.34,133.43,15481.0,128.5147,128.6302,128.4184,128.505,15481.0
2023-10-06 15:15:00,133.43,133.6,133.43,133.6,13684.0,128.505,128.6688,128.505,128.6688,13684.0
2023-10-06 15:20:00,133.6,133.86,133.6,133.86,20268.0,128.6688,128.9192,128.6688,128.9192,20268.0
2023-10-06 15:25:00,133.86,133.96,133.82,133.94,20946.0,128.9192,129.0155,128.8806,128.9962,20946.0
2023-10-06 15:30:00,133.96,133.97,133.68,133.72,32650.0,129.0155,129.0251,128.7458,128.7843,32650.0
2023-10-06 15:35:00,133.71,133.93,133.62,133.83,25279.0,128.7747,128.9866,128.688,128.8903,25279.0
2023-10-06 15:40:00,133.86,133.88,133.64,133.68,29005.0,128.9192,128.9384,128.7073,128.7458,29005.0
2023-10-06 15:45:00,133.64,133.76,133.57,133.59,28972.0,128.7073,128.8229,128.6399,128.6591,28972.0
2023-10-06 15:50:00,133.58,133.6,133.28,133.36,47052.0,128.6495,128.6688,128.3606,128.4376,47052.0
2023-10-06 15:55:00,133.35,133.45,133.07,133.12,97209.0,128.428,128.5243,128.1583,128.2065,97209.0
2023-10-09 09:30:00,131.73,131.88,131.17,131.18,13984.0,126.8678,127.0122,126.3284,126.3381,13984.0
2023-10-09 09:35:00,131.0,131.08,130.3,130.31,7395.0,126.1647,126.2418,125.4906,125.5002,7395.0
2023-10-09 09:40:00,130.37,130.47,129.84,130.24,12800.0,125.558,125.6543,125.0475,125.4328,12800.0
2023-10-09 09:45:00,130.23,130.26,129.37,129.67,7139.0,125.4231,125.452,124.5949,124.8838,7139.0
2023-10-09 09:50:00,129.75,129.77,129.27,129.33,7318.0,124.9609,124.9801,124.4986,124.5564,7318.0
2023-10-09 09:55:00,129.32,129.35,129.14,129.25,7427.0,124.5467,124.5756,124.3734,124.4793,7427.0
2023-10-09 10:00:00,129.21,129.25,128.67,128.8,11162.0,124.4408,124.4793,123.9207,124.0459,11162.0
2023-10-09 10:05:00,128.8,129.44,128.74,129.38,10293.0,124.0459,124.6623,123.9881,124.6045,10293.0
2023-10-09 10:10:00,129.43,129.57,129.38,129.38,3500.0,124.6527,124.7875,124.6045,124.6045,3500.0
2023-10-09 10:15:00,129.45,129.65,129.41,129.64,3590.0,124.6719,124.8646,124.6334,124.8549,3590.0
2023-10-09 10:20:00,129.64,129.84,129.58,129.77,2882.0,124.8549,125.0475,124.7971,124.9801,2882.0
2023-10-09 10:25:00,129.9,130.06,129.85,129.97,2409.0,125.1053,125.2594,125.0572,125.1727,2409.0
2023-10-09 10:30:00,130.04,130.09,129.87,129.87,2202.0,125.2402,125.2883,125.0764,125.0764,2202.0
2023-10-09 10:35:00,129.83,129.83,129.68,129.83,1618.0,125.0379,125.0379,124.8934,125.0379,1618.0
2023-10-09 10:40:00,129.81,129.88,129.71,129.88,6931.0,125.0186,125.0861,124.9223,125.0861,6931.0
2023-10-09 10:45:00,129.81,129.81,129.26,129.31,4265.0,125.0186,125.0186,124.4889,124.5371,4265.0
2023-10-09 10:50:00,129.26,129.27,129.18,129.2,4550.0,124.4889,124.4986,124.4119,124.4312,4550.0
2023-10-09 10:55:00,129.23,129.36,129.23,129.28,3111.0,124.4601,124.5853,124.4601,124.5082,3111.0
2023-10-09 11:00:00,129.27,129.29,129.2,129.25,3899.0,124.4986,124.5178,124.4312,124.4793,3899.0
2023-10-09 11:05:00,129.25,129.29,129.15,129.25,4743.0,124.4793,124.5178,124.383,124.4793,4743.0
2023-10-09 11:10:00,129.25,129.27,129.1,129.11,3873.0,124.4793,124.4986,124.3349,124.3445,3873.0
2023-10-09 11:15:00,129.11,129.18,129.08,129.16,19248.0,124.3445,124.4119,124.3156,124.3926,19248.0
2023-10-09 11:20:00,129.19,129.44,129.19,129.39,2937.0,124.4215,124.6623,124.4215,124.6141,2937.0
2023-10-09 11:25:00,129.42,129.58,129.4,129.55,6034.0,124.643,124.7971,124.6238,124.7682,6034.0
2023-10-09 11:30:00,129.62,129.78,129.61,129.78,4566.0,124.8357,124.9898,124.826,124.9898,4566.0
2023-10-09 11:35:00,129.76,129.85,129.62,129.66,4777.0,124.9705,125.0572,124.8357,124.8742,4777.0
2023-10-09 11:40:00,129.64,129.75,129.5,129.75,5108.0,124.8549,124.9609,124.7201,124.9609,5108.0
2023-10-09 11:45:00,129.74,129.79,129.6,129.64,5776.0,124.9512,124.9994,124.8164,124.8549,5776.0
2023-10-09 11:50:00,129.64,129.79,129.61,129.72,30937.0,124.8549,124.9994,124.826,124.932,30937.0
2023-10-09 11:55:00,129.71,129.94,129.71,129.94,2470.0,124.9223,125.1438,124.9223,125.1438,2470.0
2023-10-09 12:00:00,129.88,129.88,129.6,129.65,9981.0,125.0861,125.0861,124.8164,124.8646,9981.0
2023-10-09 12:05:00,129.69,130.05,129.69,129.95,4953.0,124.9031,125.2498,124.9031,125.1535,4953.0
2023-10-09 12:10:00,129.94,130.06,129.92,130.06,2400.0,125.1438,125.2594,125.1246,125.2594,2400.0
2023-10-09 12:15:00,130.07,130.16,129.88,129.97,11484.0,125.2691,125.3557,125.0861,125.1727,11484.0
2023-10-09 12:20:00,129.98,130.06,129.91,129.91,7303.0,125.1824,125.2594,125.115,125.115,7303.0
2023-10-09 12:25:00,129.91,129.91,129.64,129.67,14455.0,125.115,125.115,124.8549,124.8838,14455.0
2023-10-09 12:30:00,129.69,129.78,129.61,129.66,9814.0,124.9031,124.9898,124.826,124.8742,9814.0
2023-10-09 12:35:00,129.61,129.63,129.49,129.58,4791.0,124.826,124.8453,124.7105,124.7971,4791.0
2023-10-09 12:40:00,129.57,129.57,129.46,129.46,2383.0,124.7875,124.7875,124.6816,124.6816,2383.0
2023-10-09 12:45:00,129.45,129.48,129.37,129.39,4334.0,124.6719,124.7008,124.5949,124.6141,4334.0
2023-10-09 12:50:00,129.46,129.48,129.31,129.32,2938.0,124.6816,124.7008,124.5371,124.5467,2938.0
2023-10-09 12:55:00,129.34,129.39,129.15,129.17,4299.0,124.566,124.6141,124.383,124.4023,4299.0
2023-10-09 13:00:00,129.25,129.28,129.16,129.21,5350.0,124.4793,124.5082,124.3926,124.4408,5350.0
2023-10-09 13:05:00,129.24,129.26,129.17,129.18,2984.0,124.4697,124.4889,124.4023,124.4119,2984.0
2023-10-09 13:10:00,129.17,129.37,129.15,129.37,7149.0,124.4023,124.5949,124.383,124.5949,7149.0
2023-10-09 13:15:00,129.34,129.37,129.3,129.31,2200.0,124.566,124.5949,124.5275,124.5371,2200.0
2023-10-09 13:20:00,129.31,129.32,129.21,129.28,2669.0,124.5371,124.5467,124.4408,124.5082,2669.0
2023-10-09 13:25:00,129.37,129.42,129.31,129.38,4699.0,124.5949,124.643,124.5371,124.6045,4699.0
2023-10-09 13:30:00,129.43,129.62,129.43,129.61,4463.0,124.6527,124.8357,124.6527,124.826,4463.0
2023-10-09 13:35:00,129.58,129.72,129.54,129.69,2600.0,124.7971,124.932,124.7586,124.9031,2600.0
2023-10-09 13:40:00,129.67,129.89,129.67,129.85,4069.0,124.8838,125.0957,124.8838,125.0572,4069.0
2023-10-09 13:45:00,129.89,129.97,129.82,129.89,4063.0,125.0957,125.1727,125.0283,125.0957,4063.0
2023-10-09 13:50:00,129.9,129.9,129.82,129.84,3381.0,125.1053,125.1053,125.0283,125.0475,3381.0
2023-10-09 13:55:00,129.86,129.92,129.7,129.9,12088.0,125.0668,125.1246,124.9127,125.1053,12088.0
2023-10-09 14:00:00,129.93,129.93,129.74,129.83,6171.0,125.1342,125.1342,124.9512,125.0379,6171.0
2023-10-09 14:05:00,129.83,130.1,129.82,130.05,3537.0,125.0379,125.2979,125.0283,125.2498,3537.0
2023-10-09 14:10:00,130.06,130.29,130.03,130.17,4413.0,125.2594,125.4809,125.2305,125.3654,4413.0
2023-10-09 14:15:00,130.23,130.35,130.22,130.26,6210.0,125.4231,125.5387,125.4135,125.452,6210.0
2023-10-09 14:20:00,130.23,130.3,130.18,130.3,3801.0,125.4231,125.4906,125.375,125.4906,3801.0
2023-10-09 14:25:00,130.31,130.33,130.26,130.26,4157.0,125.5002,125.5195,125.452,125.452,4157.0
2023-10-09 14:30:00,130.26,130.35,130.12,130.12,8256.0,125.452,125.5387,125.3172,125.3172,8256.0
2023-10-09 14:35:00,130.13,130.16,129.7,129.89,170055.0,125.3268,125.3557,124.9127,125.0957,170055.0
2023-10-09 14:40:00,129.92,130.06,129.91,129.98,24185.0,125.1246,125.2594,125.115,125.1824,24185.0
2023-10-09 14:45:00,129.97,129.98,129.72,129.74,19509.0,125.1727,125.1824,124.932,124.9512,19509.0
2023-10-09 14:50:00,129.75,129.81,129.63,129.71,14217.0,124.9609,125.0186,124.8453,124.9223,14217.0
2023-10-09 14:55:00,129.75,129.88,129.59,129.6,17785.0,124.9609,125.0861,124.8068,124.8164,17785.0
2023-10-09 15:00:00,129.59,129.62,129.37,129.37,11064.0,124.8068,124.8357,124.5949,124.5949,11064.0
2023-10-09 15:05:00,129.36,129.36,128.98,129.04,28513.0,124.5853,124.5853,124.2193,124.2771,28513.0
2023-10-09 15:10:00,128.94,129.16,128.91,128.91,32840.0,124.1808,124.3926,124.1519,124.1519,32840.0
2023-10-09 15:15:00,128.89,129.02,128.86,128.89,35121.0,124.1326,124.2578,124.1037,124.1326,35121.0
2023-10-09 15:20:00,128.9,128.98,128.8,128.92,30047.0,124.1422,124.2193,124.0459,124.1615,30047.0
2023-10-09 15:25:00,128.93,128.95,128.79,128.82,11677.0,124.1711,124.1904,124.0363,124.0652,11677.0
2023-10-09 15:30:00,128.82,128.96,128.72,128.87,15425.0,124.0652,124.2,123.9689,124.1133,15425.0
2023-10-09 15:35:00,128.89,128.95,128.82,128.82,15166.0,124.1326,124.1904,124.0652,124.0652,15166.0
2023-10-09 15:40:00,128.84,128.88,128.69,128.69,21327.0,124.0845,124.123,123.94,123.94,21327.0
2023-10-09 15:45:00,128.66,128.71,128.54,128.63,49133.0,123.9111,123.9592,123.7955,123.8822,49133.0
2023-10-09 15:50:00,128.61,128.85,128.54,128.7,90996.0,123.8629,124.0941,123.7955,123.9496,90996.0
2023-10-09 15:55:00,128.68,128.84,128.67,128.73,146987.0,123.9304,124.0845,123.9207,123.9785,146987.0
2023-10-10 09:30:00,129.74,130.25,129.56,130.04,20791.0,124.9512,125.4424,124.7779,125.2402,20791.0
2023-10-10 09:35:00,129.84,130.02,129.48,129.52,6289.0,125.0475,125.2209,124.7008,124.7394,6289.0
2023-10-10 09:40:00,129.5,130.07,129.5,129.9,7819.0,124.7201,125.2691,124.7201,125.1053,7819.0
2023-10-10 09:45:00,129.81,130.11,129.81,130.04,27664.0,125.0186,125.3076,125.0186,125.2402,27664.0
2023-10-10 09:50:00,130.05,130.12,129.96,130.03,26553.0,125.2498,125.3172,125.1631,125.2305,26553.0
2023-10-10 09:55:00,130.0,130.33,129.99,130.28,26373.0,125.2016,125.5195,125.192,125.4713,26373.0
2023-10-10 10:00:00,130.33,130.67,130.26,130.45,38279.0,125.5195,125.8469,125.452,125.635,38279.0
2023-10-10 10:05:00,130.46,131.0,130.36,130.97,9447.0,125.6447,126.1647,125.5483,126.1358,9447.0
2023-10-10 10:10:00,130.93,131.08,130.88,131.05,3636.0,126.0973,126.2418,126.0492,126.2129,3636.0
2023-10-10 10:15:00,131.04,131.04,130.81,130.84,5745.0,126.2032,126.2032,125.9817,126.0106,5745.0
2023-10-10 10:20:00,130.9,130.9,130.74,130.76,7945.0,126.0684,126.0684,125.9143,125.9336,7945.0
2023-10-10 10:25:00,130.84,131.0,130.81,130.98,8276.0,126.0106,126.1647,125.9817,126.1455,8276.0
2023-10-10 10:30:00,130.98,131.27,130.92,131.27,13563.0,126.1455,126.4248,126.0877,126.4248,13563.0
2023-10-10 10:35:00,131.31,131.31,130.99,131.05,10530.0,126.4633,126.4633,126.1551,126.2129,10530.0
2023-10-10 10:40:00,130.93,131.07,130.93,131.04,6270.0,126.0973,126.2321,126.0973,126.2032,6270.0
2023-10-10 10:45:00,131.01,131.01,130.81,130.95,11374.0,126.1744,126.1744,125.9817,126.1166,11374.0
2023-10-10 10:50:00,130.86,130.92,130.78,130.84,9785.0,126.0299,126.0877,125.9528,126.0106,9785.0
2023-10-10 10:55:00,130.75,130.75,130.33,130.59,198477.0,125.924,125.924,125.5195,125.7699,198477.0
2023-10-10 11:00:00,130.57,130.87,130.5,130.86,20685.0,125.7506,126.0395,125.6832,126.0299,20685.0
2023-10-10 11:05:00,130.87,131.17,130.74,131.06,17027.0,126.0395,126.3284,125.9143,126.2225,17027.0
2023-10-10 11:10:00,131.07,131.21,130.97,131.12,9063.0,126.2321,126.367,126.1358,126.2803,9063.0
2023-10-10 11:15:00,131.12,131.28,131.08,131.11,14803.0,126.2803,126.4344,126.2418,126.2707,14803.0
2023-10-10 11:20:00,131.11,131.13,130.88,130.91,32761.0,126.2707,126.2899,126.0492,126.078,32761.0
2023-10-10 11:25:00,130.9,131.01,130.85,130.97,28248.0,126.0684,126.1744,126.0203,126.1358,28248.0
2023-10-10 11:30:00,130.98,131.01,130.92,130.96,6398.0,126.1455,126.1744,126.0877,126.1262,6398.0
2023-10-10 11:35:00,130.92,130.93,130.73,130.82,8683.0,126.0877,126.0973,125.9047,125.9914,8683.0
2023-10-10 11:40:00,130.8,131.07,130.77,131.07,15353.0,125.9721,126.2321,125.9432,126.2321,15353.0
2023-10-10 11:45:00,131.07,131.22,131.04,131.16,10195.0,126.2321,126.3766,126.2032,126.3188,10195.0
2023-10-10 11:50:00,131.18,131.19,131.05,131.19,13615.0,126.3381,126.3477,126.2129,126.3477,13615.0
2023-10-10 11:55:00,131.23,131.46,131.22,131.42,44206.0,126.3862,126.6077,126.3766,126.5692,44206.0
2023-10-10 12:00:00,131.46,131.76,131.46,131.66,6039.0,126.6077,126.8967,126.6077,126.8004,6039.0
2023-10-10 12:05:00,131.67,131.69,131.55,131.66,6088.0,126.81,126.8293,126.6944,126.8004,6088.0
2023-10-10 12:10:00,131.68,131.68,131.46,131.55,12988.0,126.8196,126.8196,126.6077,126.6944,12988.0
2023-10-10 12:15:00,131.54,131.86,131.5,131.85,57034.0,126.6848,126.993,126.6463,126.9833,57034.0
2023-10-10 12:20:00,131.82,131.82,131.55,131.59,8308.0,126.9545,126.9545,126.6944,126.7329,8308.0
2023-10-10 12:25:00,131.58,131.69,131.58,131.67,8329.0,126.7233,126.8293,126.7233,126.81,8329.0
2023-10-10 12:30:00,131.67,131.72,131.62,131.65,3153.0,126.81,126.8581,126.7618,126.7907,3153.0
2023-10-10 12:35:00,131.66,131.66,131.61,131.66,2895.0,126.8004,126.8004,126.7522,126.8004,2895.0
2023-10-10 12:40:00,131.65,131.76,131.62,131.7,11412.0,126.7907,126.8967,126.7618,126.8389,11412.0
2023-10-10 12:45:00,131.7,131.71,131.54,131.56,15407.0,126.8389,126.8485,126.6848,126.7041,15407.0
2023-10-10 12:50:00,131.6,131.64,131.54,131.61,7273.0,126.7426,126.7811,126.6848,126.7522,7273.0
2023-10-10 12:55:00,131.61,131.67,131.54,131.67,15368.0,126.7522,126.81,126.6848,126.81,15368.0
2023-10-10 13:00:00,131.67,131.67,131.24,131.24,18079.0,126.81,126.81,126.3959,126.3959,18079.0
2023-10-10 13:05:00,131.22,131.27,131.03,131.08,14978.0,126.3766,126.4248,126.1936,126.2418,14978.0
2023-10-10 13:10:00,131.11,131.14,130.9,130.96,12500.0,126.2707,126.2996,126.0684,126.1262,12500.0
2023-10-10 13:15:00,130.86,131.01,130.86,130.97,5232.0,126.0299,126.1744,126.0299,126.1358,5232.0
2023-10-10 13:20:00,130.99,131.15,130.87,130.87,9251.0,126.1551,126.3092,126.0395,126.0395,9251.0
2023-10-10 13:25:00,130.94,130.94,130.44,130.53,42440.0,126.1069,126.1069,125.6254,125.7121,42440.0
2023-10-10 13:30:00,130.54,130.57,130.32,130.35,9508.0,125.7217,125.7506,125.5098,125.5387,9508.0
2023-10-10 13:35:00,130.42,130.57,130.35,130.57,14944.0,125.6061,125.7506,125.5387,125.7506,14944.0
2023-10-10 13:40:00,130.58,130.73,130.57,130.73,3279.0,125.7602,125.9047,125.7506,125.9047,3279.0
2023-10-10 13:45:00,130.71,130.84,130.54,130.82,6034.0,125.8854,126.0106,125.7217,125.9914,6034.0
2023-10-10 13:50:00,130.78,130.86,130.7,130.78,7100.0,125.9528,126.0299,125.8758,125.9528,7100.0
2023-10-10 13:55:00,130.81,130.83,130.7,130.77,5094.0,125.9817,126.001,125.8758,125.9432,5094.0
2023-10-10 14:00:00,130.81,130.85,130.7,130.8,5319.0,125.9817,126.0203,125.8758,125.9721,5319.0
2023-10-10 14:05:00,130.78,130.78,130.57,130.68,7140.0,125.9528,125.9528,125.7506,125.8565,7140.0
2023-10-10 14:10:00,130.69,130.71,130.57,130.59,5517.0,125.8662,125.8854,125.7506,125.7699,5517.0
2023-10-10 14:15:00,130.51,130.53,130.38,130.49,22251.0,125.6928,125.7121,125.5676,125.6735,22251.0
2023-10-10 14:20:00,130.51,130.54,130.46,130.51,3923.0,125.6928,125.7217,125.6447,125.6928,3923.0
2023-10-10 14:25:00,130.51,130.56,130.38,130.38,7315.0,125.6928,125.741,125.5676,125.5676,7315.0
2023-10-10 14:30:00,130.38,130.58,130.33,130.55,5704.0,125.5676,125.7602,125.5195,125.7313,5704.0
2023-10-10 14:35:00,130.57,130.61,130.31,130.41,7071.0,125.7506,125.7891,125.5002,125.5965,7071.0
2023-10-10 14:40:00,130.39,130.56,130.36,130.56,3181.0,125.5772,125.741,125.5483,125.741,3181.0
2023-10-10 14:45:00,130.58,130.66,130.47,130.48,11152.0,125.7602,125.8373,125.6543,125.6639,11152.0
2023-10-10 14:50:00,130.45,130.46,130.14,130.14,17855.0,125.635,125.6447,125.3365,125.3365,17855.0
2023-10-10 14:55:00,130.13,130.14,130.03,130.06,9040.0,125.3268,125.3365,125.2305,125.2594,9040.0
2023-10-10 15:00:00,130.09,130.26,130.05,130.22,13947.0,125.2883,125.452,125.2498,125.4135,13947.0
2023-10-10 15:05:00,130.22,130.45,130.19,130.42,4088.0,125.4135,125.635,125.3846,125.6061,4088.0
2023-10-10 15:10:00,130.4,130.4,130.2,130.27,5445.0,125.5869,125.5869,125.3943,125.4617,5445.0
2023-10-10 15:15:00,130.27,130.48,130.27,130.36,4258.0,125.4617,125.6639,125.4617,125.5483,4258.0
2023-10-10 15:20:00,130.28,130.35,130.22,130.26,9670.0,125.4713,125.5387,125.4135,125.452,9670.0
2023-10-10 15:25:00,130.24,130.3,130.18,130.3,13165.0,125.4328,125.4906,125.375,125.4906,13165.0
2023-10-10 15:30:00,130.31,130.41,130.29,130.38,7350.0,125.5002,125.5965,125.4809,125.5676,7350.0
2023-10-10 15:35:00,130.36,130.38,129.74,130.32,112327.0,125.5483,125.5676,124.9512,125.5098,112327.0
2023-10-10 15:40:00,130.33,130.46,130.33,130.36,10437.0,125.5195,125.6447,125.5195,125.5483,10437.0
2023-10-10 15:45:00,130.38,130.49,130.26,130.49,28907.0,125.5676,125.6735,125.452,125.6735,28907.0
2023-10-10 15:50:00,130.54,130.54,130.3,130.35,40754.0,125.7217,125.7217,125.4906,125.5387,40754.0
2023-10-10 15:55:00,130.37,130.4,130.17,130.29,78338.0,125.558,125.5869,125.3654,125.4809,78338.0
2023-10-11 09:30:00,132.5,133.16,132.5,132.79,49537.0,127.6094,128.245,127.6094,127.8887,49537.0
2023-10-11 09:35:00,132.8,132.97,132.65,132.78,7497.0,127.8983,128.062,127.7538,127.879,7497.0
2023-10-11 09:40:00,132.87,133.03,132.65,133.0,4850.0,127.9657,128.1198,127.7538,128.0909,4850.0
2023-10-11 09:45:00,132.9,132.9,132.62,132.62,14240.0,127.9946,127.9946,127.7249,127.7249,14240.0
2023-10-11 09:50:00,132.47,132.47,132.13,132.13,7272.0,127.5805,127.5805,127.253,127.253,7272.0
2023-10-11 09:55:00,132.15,132.15,131.85,131.87,7611.0,127.2723,127.2723,126.9833,127.0026,7611.0
2023-10-11 10:00:00,131.85,132.01,131.71,131.91,8877.0,126.9833,127.1374,126.8485,127.0411,8877.0
2023-10-11 10:05:00,131.92,131.93,131.66,131.74,7218.0,127.0508,127.0604,126.8004,126.8774,7218.0
2023-10-11 10:10:00,131.72,131.72,131.3,131.31,10938.0,126.8581,126.8581,126.4537,126.4633,10938.0
2023-10-11 10:15:00,131.3,131.31,131.01,131.08,9288.0,126.4537,126.4633,126.1744,126.2418,9288.0
2023-10-11 10:20:00,131.0,131.01,130.86,130.9,714.0,126.1647,126.1744,126.0299,126.0684,714.0
2023-10-11 10:25:00,130.93,131.1,130.8,131.1,3617.0,126.0973,126.261,125.9721,126.261,3617.0
2023-10-11 10:30:00,131.14,131.3,131.14,131.2,3540.0,126.2996,126.4537,126.2996,126.3573,3540.0
2023-10-11 10:35:00,131.12,131.4,131.11,131.3,15396.0,126.2803,126.55,126.2707,126.4537,15396.0
2023-10-11 10:40:00,131.36,131.58,131.3,131.54,3109.0,126.5114,126.7233,126.4537,126.6848,3109.0
2023-10-11 10:45:00,131.61,131.61,131.38,131.51,2797.0,126.7522,126.7522,126.5307,126.6559,2797.0
2023-10-11 10:50:00,131.54,132.01,131.54,131.99,9778.0,126.6848,127.1374,126.6848,127.1182,9778.0
2023-10-11 10:55:00,131.96,131.99,131.69,131.8,10546.0,127.0893,127.1182,126.8293,126.9352,10546.0
2023-10-11 11:00:00,131.79,131.89,131.73,131.87,15466.0,126.9256,127.0219,126.8678,127.0026,15466.0
2023-10-11 11:05:00,131.83,131.89,131.75,131.86,17348.0,126.9641,127.0219,126.887,126.993,17348.0
2023-10-11 11:10:00,131.9,131.91,131.77,131.86,5133.0,127.0315,127.0411,126.9063,126.993,5133.0
2023-10-11 11:15:00,131.84,131.84,131.47,131.58,12926.0,126.9737,126.9737,126.6174,126.7233,12926.0
2023-10-11 11:20:00,131.58,131.67,131.55,131.62,6729.0,126.7233,126.81,126.6944,126.7618,6729.0
2023-10-11 11:25:00,131.67,131.71,131.6,131.69,9102.0,126.81,126.8485,126.7426,126.8293,9102.0
2023-10-11 11:30:00,131.69,132.03,131.68,131.93,30730.0,126.8293,127.1567,126.8196,127.0604,30730.0
2023-10-11 11:35:00,131.95,132.02,131.88,131.9,6892.0,127.0797,127.1471,127.0122,127.0315,6892.0
2023-10-11 11:40:00,131.92,131.94,131.56,131.56,6245.0,127.0508,127.07,126.7041,126.7041,6245.0
2023-10-11 11:45:00,131.54,131.65,131.54,131.63,3790.0,126.6848,126.7907,126.6848,126.7715,3790.0
2023-10-11 11:50:00,131.62,131.67,131.53,131.59,6653.0,126.7618,126.81,126.6752,126.7329,6653.0
2023-10-11 11:55:00,131.55,131.55,131.43,131.43,2475.0,126.6944,126.6944,126.5789,126.5789,2475.0
2023-10-11 12:00:00,131.4,131.56,131.35,131.55,5230.0,126.55,126.7041,126.5018,126.6944,5230.0
2023-10-11 12:05:00,131.54,131.62,131.47,131.53,16315.0,126.6848,126.7618,126.6174,126.6752,16315.0
2023-10-11 12:10:00,131.57,131.57,131.39,131.44,3358.0,126.7137,126.7137,126.5403,126.5885,3358.0
2023-10-11 12:15:00,131.34,131.38,131.17,131.17,3725.0,126.4922,126.5307,126.3284,126.3284,3725.0
2023-10-11 12:20:00,131.13,131.2,130.85,130.85,3903.0,126.2899,126.3573,126.0203,126.0203,3903.0
2023-10-11 12:25:00,130.91,130.93,130.8,130.91,4116.0,126.078,126.0973,125.9721,126.078,4116.0
2023-10-11 12:30:00,130.9,130.99,130.86,130.99,2747.0,126.0684,126.1551,126.0299,126.1551,2747.0
2023-10-11 12:35:00,131.05,131.17,131.02,131.09,2986.0,126.2129,126.3284,126.184,126.2514,2986.0
2023-10-11 12:40:00,131.06,131.11,130.95,131.03,5777.0,126.2225,126.2707,126.1166,126.1936,5777.0
2023-10-11 12:45:00,131.03,131.03,130.91,130.94,2187.0,126.1936,126.1936,126.078,126.1069,2187.0
2023-10-11 12:50:00,130.91,130.94,130.87,130.93,2048.0,126.078,126.1069,126.0395,126.0973,2048.0
2023-10-11 12:55:00,130.9,131.08,130.9,131.05,3182.0,126.0684,126.2418,126.0684,126.2129,3182.0
2023-10-11 13:00:00,131.08,131.14,130.96,131.01,4247.0,126.2418,126.2996,126.1262,126.1744,4247.0
2023-10-11 13:05:00,131.01,131.04,130.96,130.97,1466.0,126.1744,126.2032,126.1262,126.1358,1466.0
2023-10-11 13:10:00,131.01,131.07,130.98,131.06,3451.0,126.1744,126.2321,126.1455,126.2225,3451.0
2023-10-11 13:15:00,131.09,131.09,130.87,130.94,3896.0,126.2514,126.2514,126.0395,126.1069,3896.0
2023-10-11 13:20:00,131.0,131.04,130.96,131.0,2075.0,126.1647,126.2032,126.1262,126.1647,2075.0
2023-10-11 13:25:00,130.99,131.22,130.99,131.19,4200.0,126.1551,126.3766,126.1551,126.3477,4200.0
2023-10-11 13:30:00,131.19,131.22,131.13,131.13,2406.0,126.3477,126.3766,126.2899,126.2899,2406.0
2023-10-11 13:35:00,131.18,131.24,131.06,131.12,13436.0,126.3381,126.3959,126.2225,126.2803,13436.0
2023-10-11 13:40:00,131.09,131.12,130.99,131.05,2946.0,126.2514,126.2803,126.1551,126.2129,2946.0
2023-10-11 13:45:00,131.05,131.14,131.02,131.12,15503.0,126.2129,126.2996,126.184,126.2803,15503.0
2023-10-11 13:50:00,131.13,131.13,131.04,131.09,3590.0,126.2899,126.2899,126.2032,126.2514,3590.0
2023-10-11 13:55:00,131.04,131.06,130.98,131.06,2703.0,126.2032,126.2225,126.1455,126.2225,2703.0
2023-10-11 14:00:00,131.07,131.42,131.02,131.35,7248.0,126.2321,126.5692,126.184,126.5018,7248.0
2023-10-11 14:05:00,131.35,131.49,131.31,131.44,7270.0,126.5018,126.6366,126.4633,126.5885,7270.0
2023-10-11 14:10:00,131.44,131.51,131.37,131.46,4193.0,126.5885,126.6559,126.5211,126.6077,4193.0
2023-10-11 14:15:00,131.5,131.61,131.47,131.49,3782.0,126.6463,126.7522,126.6174,126.6366,3782.0
2023-10-11 14:20:00,131.49,131.64,131.46,131.57,10934.0,126.6366,126.7811,126.6077,126.7137,10934.0
2023-10-11 14:25:00,131.57,131.67,131.52,131.53,20910.0,126.7137,126.81,126.6655,126.6752,20910.0
2023-10-11 14:30:00,131.53,131.81,131.51,131.72,12654.0,126.6752,126.9448,126.6559,126.8581,12654.0
2023-10-11 14:35:00,131.77,131.77,131.69,131.77,24466.0,126.9063,126.9063,126.8293,126.9063,24466.0
2023-10-11 14:40:00,131.73,131.74,131.51,131.65,8120.0,126.8678,126.8774,126.6559,126.7907,8120.0
2023-10-11 14:45:00,131.65,131.73,131.61,131.71,8413.0,126.7907,126.8678,126.7522,126.8485,8413.0
2023-10-11 14:50:00,131.67,131.67,131.58,131.63,7926.0,126.81,126.81,126.7233,126.7715,7926.0
2023-10-11 14:55:00,131.63,131.67,131.51,131.57,3366.0,126.7715,126.81,126.6559,126.7137,3366.0
2023-10-11 15:00:00,131.57,131.73,131.57,131.7,3860.0,126.7137,126.8678,126.7137,126.8389,3860.0
2023-10-11 15:05:00,131.69,131.7,131.57,131.57,4028.0,126.8293,126.8389,126.7137,126.7137,4028.0
2023-10-11 15:10:00,131.59,131.62,131.55,131.6,3190.0,126.7329,126.7618,126.6944,126.7426,3190.0
2023-10-11 15:15:00,131.58,131.64,131.55,131.61,3215.0,126.7233,126.7811,126.6944,126.7522,3215.0
2023-10-11 15:20:00,131.61,131.71,131.59,131.71,3487.0,126.7522,126.8485,126.7329,126.8485,3487.0
2023-10-11 15:25:00,131.73,131.82,131.7,131.7,11146.0,126.8678,126.9545,126.8389,126.8389,11146.0
2023-10-11 15:30:00,131.69,131.83,131.69,131.81,4162.0,126.8293,126.9641,126.8293,126.9448,4162.0
2023-10-11 15:35:00,131.82,132.15,131.81,132.13,6491.0,126.9545,127.2723,126.9448,127.253,6491.0
2023-10-11 15:40:00,132.13,132.28,132.08,132.15,25331.0,127.253,127.3975,127.2049,127.2723,25331.0
2023-10-11 15:45:00,132.15,132.46,132.14,132.46,16888.0,127.2723,127.5708,127.2626,127.5708,16888.0
2023-10-11 15:50:00,132.48,132.48,132.31,132.41,30109.0,127.5901,127.5901,127.4264,127.5227,30109.0
2023-10-11 15:55:00,132.39,132.6,132.33,132.53,73561.0,127.5034,127.7057,127.4456,127.6383,73561.0
2023-10-12 09:30:00,133.2,133.24,132.29,132.29,7250.0,128.2835,128.322,127.4071,127.4071,7250.0
2023-10-12 09:35:00,132.68,132.68,132.32,132.36,1628.0,127.7827,127.7827,127.436,127.4745,1628.0
2023-10-12 09:40:00,132.37,132.54,132.02,132.03,5850.0,127.4842,127.6479,127.1471,127.1567,5850.0
2023-10-12 09:45:00,131.98,132.12,131.64,131.67,1719.0,127.1086,127.2434,126.7811,126.81,1719.0
2023-10-12 09:50:00,131.67,131.67,131.42,131.48,3719.0,126.81,126.81,126.5692,126.627,3719.0
2023-10-12 09:55:00,131.44,131.44,130.85,131.15,8092.0,126.5885,126.5885,126.0203,126.3092,8092.0
2023-10-12 10:00:00,131.03,131.03,130.81,130.86,3042.0,126.1936,126.1936,125.9817,126.0299,3042.0
2023-10-12 10:05:00,130.86,131.05,130.8,131.05,2506.0,126.0299,126.2129,125.9721,126.2129,2506.0
2023-10-12 10:10:00,131.11,131.33,131.06,131.2,6774.0,126.2707,126.4825,126.2225,126.3573,6774.0
2023-10-12 10:15:00,131.21,131.33,131.06,131.11,15362.0,126.367,126.4825,126.2225,126.2707,15362.0
2023-10-12 10:20:00,131.06,131.16,130.92,131.02,3828.0,126.2225,126.3188,126.0877,126.184,3828.0
2023-10-12 10:25:00,130.93,131.15,130.92,130.96,9750.0,126.0973,126.3092,126.0877,126.1262,9750.0
2023-10-12 10:30:00,130.93,130.93,130.63,130.71,4042.0,126.0973,126.0973,125.8084,125.8854,4042.0
2023-10-12 10:35:00,130.63,130.63,130.35,130.35,1400.0,125.8084,125.8084,125.5387,125.5387,1400.0
2023-10-12 10:40:00,130.36,130.36,129.95,130.0,6327.0,125.5483,125.5483,125.1535,125.2016,6327.0
2023-10-12 10:45:00,130.0,130.57,129.97,130.56,7957.0,125.2016,125.7506,125.1727,125.741,7957.0
2023-10-12 10:50:00,130.51,130.66,130.41,130.47,2804.0,125.6928,125.8373,125.5965,125.6543,2804.0
2023-10-12 10:55:00,130.47,130.51,130.28,130.29,3517.0,125.6543,125.6928,125.4713,125.4809,3517.0
2023-10-12 11:00:00,130.17,130.43,130.12,130.43,2705.0,125.3654,125.6158,125.3172,125.6158,2705.0
2023-10-12 11:05:00,130.39,130.57,130.39,130.57,2134.0,125.5772,125.7506,125.5772,125.7506,2134.0
2023-10-12 11:10:00,130.58,130.79,130.58,130.78,2760.0,125.7602,125.9625,125.7602,125.9528,2760.0
2023-10-12 11:15:00,130.79,130.79,130.63,130.63,2435.0,125.9625,125.9625,125.8084,125.8084,2435.0
2023-10-12 11:20:00,130.6,130.8,130.52,130.8,2451.0,125.7795,125.9721,125.7024,125.9721,2451.0
2023-10-12 11:25:00,130.81,130.96,130.73,130.78,2701.0,125.9817,126.1262,125.9047,125.9528,2701.0
2023-10-12 11:30:00,130.66,130.72,130.66,130.72,1442.0,125.8373,125.8951,125.8373,125.8951,1442.0
2023-10-12 11:35:00,130.76,130.76,130.6,130.72,3172.0,125.9336,125.9336,125.7795,125.8951,3172.0
2023-10-12 11:40:00,130.71,130.74,130.65,130.73,1864.0,125.8854,125.9143,125.8276,125.9047,1864.0
2023-10-12 11:45:00,130.75,130.77,130.56,130.56,1700.0,125.924,125.9432,125.741,125.741,1700.0
2023-10-12 11:50:00,130.53,130.66,130.53,130.63,1829.0,125.7121,125.8373,125.7121,125.8084,1829.0
2023-10-12 11:55:00,130.65,130.68,130.58,130.64,3778.0,125.8276,125.8565,125.7602,125.818,3778.0
2023-10-12 12:00:00,130.66,130.81,130.58,130.58,2484.0,125.8373,125.9817,125.7602,125.7602,2484.0
2023-10-12 12:05:00,130.59,130.7,130.57,130.59,3741.0,125.7699,125.8758,125.7506,125.7699,3741.0
2023-10-12 12:10:00,130.56,130.65,130.55,130.55,1853.0,125.741,125.8276,125.7313,125.7313,1853.0
2023-10-12 12:15:00,130.6,130.78,130.6,130.77,2011.0,125.7795,125.9528,125.7795,125.9432,2011.0
2023-10-12 12:20:00,130.75,130.92,130.66,130.88,2714.0,125.924,126.0877,125.8373,126.0492,2714.0
2023-10-12 12:25:00,130.87,130.88,130.75,130.88,2989.0,126.0395,126.0492,125.924,126.0492,2989.0
2023-10-12 12:30:00,130.89,130.89,130.7,130.74,1857.0,126.0588,126.0588,125.8758,125.9143,1857.0
2023-10-12 12:35:00,130.75,130.75,130.56,130.68,3059.0,125.924,125.924,125.741,125.8565,3059.0
2023-10-12 12:40:00,130.68,130.71,130.61,130.67,1773.0,125.8565,125.8854,125.7891,125.8469,1773.0
2023-10-12 12:45:00,130.58,130.66,130.53,130.53,2315.0,125.7602,125.8373,125.7121,125.7121,2315.0
2023-10-12 12:50:00,130.56,130.57,130.48,130.53,1893.0,125.741,125.7506,125.6639,125.7121,1893.0
2023-10-12 12:55:00,130.53,130.53,130.4,130.47,5930.0,125.7121,125.7121,125.5869,125.6543,5930.0
2023-10-12 13:00:00,130.45,130.45,130.0,130.02,13247.0,125.635,125.635,125.2016,125.2209,13247.0
2023-10-12 13:05:00,130.01,130.08,129.69,129.77,6117.0,125.2113,125.2787,124.9031,124.9801,6117.0
2023-10-12 13:10:00,129.73,129.73,129.61,129.61,1406.0,124.9416,124.9416,124.826,124.826,1406.0
2023-10-12 13:15:00,129.61,129.66,129.54,129.59,2467.0,124.826,124.8742,124.7586,124.8068,2467.0
2023-10-12 13:20:00,129.64,129.64,129.52,129.54,1845.0,124.8549,124.8549,124.7394,124.7586,1845.0
2023-10-12 13:25:00,129.58,129.58,129.34,129.34,3009.0,124.7971,124.7971,124.566,124.566,3009.0
2023-10-12 13:30:00,129.29,129.46,129.18,129.3,6568.0,124.5178,124.6816,124.4119,124.5275,6568.0
2023-10-12 13:35:00,129.34,129.42,129.18,129.34,8489.0,124.566,124.643,124.4119,124.566,8489.0
2023-10-12 13:40:00,129.35,129.39,129.24,129.24,3324.0,124.5756,124.6141,124.4697,124.4697,3324.0
2023-10-12 13:45:00,129.29,129.45,129.29,129.42,2079.0,124.5178,124.6719,124.5178,124.643,2079.0
2023-10-12 13:50:00,129.44,129.44,129.26,129.29,3333.0,124.6623,124.6623,124.4889,124.5178,3333.0
2023-10-12 13:55:00,129.27,129.34,129.12,129.12,3520.0,124.4986,124.566,124.3541,124.3541,3520.0
2023-10-12 14:00:00,129.17,129.26,129.17,129.24,4398.0,124.4023,124.4889,124.4023,124.4697,4398.0
2023-10-12 14:05:00,129.11,129.21,128.95,128.96,3809.0,124.3445,124.4408,124.1904,124.2,3809.0
2023-10-12 14:10:00,128.93,128.93,128.85,128.88,1017.0,124.1711,124.1711,124.0941,124.123,1017.0
2023-10-12 14:15:00,128.91,128.92,128.74,128.8,3624.0,124.1519,124.1615,123.9881,124.0459,3624.0
2023-10-12 14:20:00,128.81,129.17,128.81,129.17,3161.0,124.0556,124.4023,124.0556,124.4023,3161.0
2023-10-12 14:25:00,129.14,129.31,129.14,129.31,3226.0,124.3734,124.5371,124.3734,124.5371,3226.0
2023-10-12 14:30:00,129.3,129.4,129.28,129.38,1854.0,124.5275,124.6238,124.5082,124.6045,1854.0
2023-10-12 14:35:00,129.5,129.55,129.4,129.4,3403.0,124.7201,124.7682,124.6238,124.6238,3403.0
2023-10-12 14:40:00,129.46,129.57,129.41,129.57,1780.0,124.6816,124.7875,124.6334,124.7875,1780.0
2023-10-12 14:45:00,129.57,129.79,129.57,129.76,2603.0,124.7875,124.9994,124.7875,124.9705,2603.0
2023-10-12 14:50:00,129.75,129.86,129.64,129.72,4778.0,124.9609,125.0668,124.8549,124.932,4778.0
2023-10-12 14:55:00,129.72,129.78,129.64,129.66,2358.0,124.932,124.9898,124.8549,124.8742,2358.0
2023-10-12 15:00:00,129.71,129.87,129.7,129.87,3139.0,124.9223,125.0764,124.9127,125.0764,3139.0
2023-10-12 15:05:00,129.81,129.9,129.77,129.9,2734.0,125.0186,125.1053,124.9801,125.1053,2734.0
2023-10-12 15:10:00,129.87,129.92,129.73,129.78,3795.0,125.0764,125.1246,124.9416,124.9898,3795.0
2023-10-12 15:15:00,129.81,129.91,129.71,129.89,3546.0,125.0186,125.115,124.9223,125.0957,3546.0
2023-10-12 15:20:00,129.88,129.9,129.78,129.78,2641.0,125.0861,125.1053,124.9898,124.9898,2641.0
2023-10-12 15:25:00,129.76,129.77,129.66,129.75,3355.0,124.9705,124.9801,124.8742,124.9609,3355.0
2023-10-12 15:30:00,129.78,129.95,129.74,129.89,7007.0,124.9898,125.1535,124.9512,125.0957,7007.0
2023-10-12 15:35:00,129.93,130.02,129.88,130.02,5663.0,125.1342,125.2209,125.0861,125.2209,5663.0
2023-10-12 15:40:00,129.99,129.99,129.85,129.85,8042.0,125.192,125.192,125.0572,125.0572,8042.0
2023-10-12 15:45:00,129.86,129.91,129.78,129.86,17151.0,125.0668,125.115,124.9898,125.0668,17151.0
2023-10-12 15:50:00,129.88,130.05,129.81,129.91,22812.0,125.0861,125.2498,125.0186,125.115,22812.0
2023-10-12 15:55:00,129.9,130.11,129.85,130.06,61258.0,125.1053,125.3076,125.0572,125.2594,61258.0
2023-10-13 09:30:00,129.85,130.21,129.27,129.93,22993.0,125.0572,125.4039,124.4986,125.1342,22993.0
2023-10-13 09:35:00,129.86,130.33,129.85,130.25,10426.0,125.0668,125.5195,125.0572,125.4424,10426.0
2023-10-13 09:40:00,130.45,130.45,129.93,129.93,4720.0,125.635,125.635,125.1342,125.1342,4720.0
2023-10-13 09:45:00,129.59,129.97,129.58,129.97,1200.0,124.8068,125.1727,124.7971,125.1727,1200.0
2023-10-13 09:50:00,129.95,130.16,129.83,130.05,3418.0,125.1535,125.3557,125.0379,125.2498,3418.0
2023-10-13 09:55:00,130.05,130.35,129.99,130.21,7375.0,125.2498,125.5387,125.192,125.4039,7375.0
2023-10-13 10:00:00,130.36,130.4,129.58,129.72,8975.0,125.5483,125.5869,124.7971,124.932,8975.0
2023-10-13 10:05:00,129.67,129.67,129.25,129.38,3529.0,124.8838,124.8838,124.4793,124.6045,3529.0
2023-10-13 10:10:00,129.35,129.4,129.23,129.27,2074.0,124.5756,124.6238,124.4601,124.4986,2074.0
2023-10-13 10:15:00,129.23,129.23,129.07,129.09,2069.0,124.4601,124.4601,124.306,124.3252,2069.0
2023-10-13 10:20:00,129.15,129.27,129.09,129.16,8439.0,124.383,124.4986,124.3252,124.3926,8439.0
2023-10-13 10:25:00,129.22,129.34,129.16,129.29,5459.0,124.4504,124.566,124.3926,124.5178,5459.0
2023-10-13 10:30:00,129.33,129.73,129.33,129.73,3901.0,124.5564,124.9416,124.5564,124.9416,3901.0
2023-10-13 10:35:00,129.68,129.68,129.51,129.54,5090.0,124.8934,124.8934,124.7297,124.7586,5090.0
2023-10-13 10:40:00,129.51,129.72,129.45,129.7,7637.0,124.7297,124.932,124.6719,124.9127,7637.0
2023-10-13 10:45:00,129.66,129.66,129.26,129.28,3064.0,124.8742,124.8742,124.4889,124.5082,3064.0
2023-10-13 10:50:00,129.28,129.28,128.65,128.79,10537.0,124.5082,124.5082,123.9015,124.0363,10537.0
2023-10-13 10:55:00,128.76,128.82,128.74,128.74,1410.0,124.0074,124.0652,123.9881,123.9881,1410.0
2023-10-13 11:00:00,128.76,128.77,128.62,128.72,7073.0,124.0074,124.017,123.8726,123.9689,7073.0
2023-10-13 11:05:00,128.71,128.71,128.43,128.56,10203.0,123.9592,123.9592,123.6896,123.8148,10203.0
2023-10-13 11:10:00,128.57,128.73,128.57,128.73,7429.0,123.8244,123.9785,123.8244,123.9785,7429.0
2023-10-13 11:15:00,128.62,128.92,128.62,128.9,3413.0,123.8726,124.1615,123.8726,124.1422,3413.0
2023-10-13 11:20:00,128.86,128.96,128.83,128.83,2614.0,124.1037,124.2,124.0748,124.0748,2614.0
2023-10-13 11:25:00,128.85,128.91,128.71,128.9,4252.0,124.0941,124.1519,123.9592,124.1422,4252.0
2023-10-13 11:30:00,128.88,129.01,128.87,128.93,4350.0,124.123,124.2482,124.1133,124.1711,4350.0
2023-10-13 11:35:00,128.93,129.03,128.9,129.01,1514.0,124.1711,124.2674,124.1422,124.2482,1514.0
2023-10-13 11:40:00,129.05,129.1,128.93,129.06,5136.0,124.2867,124.3349,124.1711,124.2963,5136.0
2023-10-13 11:45:00,129.03,129.06,128.8,128.8,2987.0,124.2674,124.2963,124.0459,124.0459,2987.0
2023-10-13 11:50:00,128.81,128.87,128.64,128.64,2469.0,124.0556,124.1133,123.8918,123.8918,2469.0
2023-10-13 11:55:00,128.52,128.7,128.42,128.7,3867.0,123.7763,123.9496,123.68,123.9496,3867.0
2023-10-13 12:00:00,128.7,128.79,128.61,128.61,6809.0,123.9496,124.0363,123.8629,123.8629,6809.0
2023-10-13 12:05:00,128.64,128.7,128.56,128.66,5117.0,123.8918,123.9496,123.8148,123.9111,5117.0
2023-10-13 12:10:00,128.62,128.73,128.6,128.62,7266.0,123.8726,123.9785,123.8533,123.8726,7266.0
2023-10-13 12:15:00,128.64,128.92,128.63,128.89,5046.0,123.8918,124.1615,123.8822,124.1326,5046.0
2023-10-13 12:20:00,128.93,129.03,128.93,129.03,2496.0,124.1711,124.2674,124.1711,124.2674,2496.0
2023-10-13 12:25:00,129.03,129.06,128.92,129.06,6331.0,124.2674,124.2963,124.1615,124.2963,6331.0
2023-10-13 12:30:00,129.02,129.13,129.02,129.09,2191.0,124.2578,124.3637,124.2578,124.3252,2191.0
2023-10-13 12:35:00,129.06,129.07,128.79,128.88,42301.0,124.2963,124.306,124.0363,124.123,42301.0
2023-10-13 12:40:00,128.89,128.99,128.82,128.82,5625.0,124.1326,124.2289,124.0652,124.0652,5625.0
2023-10-13 12:45:00,128.89,128.89,128.76,128.86,4435.0,124.1326,124.1326,124.0074,124.1037,4435.0
2023-10-13 12:50:00,128.75,128.84,128.53,128.74,8657.0,123.9978,124.0845,123.7859,123.9881,8657.0
2023-10-13 12:55:00,128.78,128.84,128.76,128.77,3381.0,124.0267,124.0845,124.0074,124.017,3381.0
2023-10-13 13:00:00,128.8,128.85,128.72,128.76,4600.0,124.0459,124.0941,123.9689,124.0074,4600.0
2023-10-13 13:05:00,128.75,128.79,128.43,128.43,11000.0,123.9978,124.0363,123.6896,123.6896,11000.0
2023-10-13 13:10:00,128.5,128.56,128.29,128.29,23383.0,123.757,123.8148,123.5548,123.5548,23383.0
2023-10-13 13:15:00,128.32,128.38,128.24,128.33,6629.0,123.5836,123.6414,123.5066,123.5933,6629.0
2023-10-13 13:20:00,128.29,128.49,128.28,128.36,10500.0,123.5548,123.7474,123.5451,123.6222,10500.0
2023-10-13 13:25:00,128.42,128.43,128.13,128.2,2713.0,123.68,123.6896,123.4007,123.4681,2713.0
2023-10-13 13:30:00,128.16,128.16,128.0,128.03,17912.0,123.4295,123.4295,123.2755,123.3043,17912.0
2023-10-13 13:35:00,128.01,128.04,127.89,128.02,9701.0,123.2851,123.314,123.1695,123.2947,9701.0
2023-10-13 13:40:00,128.03,128.48,128.0,128.37,52147.0,123.3043,123.7377,123.2755,123.6318,52147.0
2023-10-13 13:45:00,128.41,128.55,128.38,128.51,5059.0,123.6703,123.8052,123.6414,123.7666,5059.0
2023-10-13 13:50:00,128.57,128.69,128.56,128.68,3055.0,123.8244,123.94,123.8148,123.9304,3055.0
2023-10-13 13:55:00,128.62,128.75,128.51,128.54,4534.0,123.8726,123.9978,123.7666,123.7955,4534.0
2023-10-13 14:00:00,128.52,128.57,128.38,128.43,6200.0,123.7763,123.8244,123.6414,123.6896,6200.0
2023-10-13 14:05:00,128.5,128.76,128.5,128.73,3516.0,123.757,124.0074,123.757,123.9785,3516.0
2023-10-13 14:10:00,128.83,128.84,128.71,128.76,2032.0,124.0748,124.0845,123.9592,124.0074,2032.0
2023-10-13 14:15:00,128.68,128.78,128.65,128.74,1373.0,123.9304,124.0267,123.9015,123.9881,1373.0
2023-10-13 14:20:00,128.75,128.91,128.67,128.67,6265.0,123.9978,124.1519,123.9207,123.9207,6265.0
2023-10-13 14:25:00,128.7,128.8,128.63,128.8,2155.0,123.9496,124.0459,123.8822,124.0459,2155.0
2023-10-13 14:30:00,128.8,128.99,128.79,128.87,3479.0,124.0459,124.2289,124.0363,124.1133,3479.0
2023-10-13 14:35:00,128.77,128.77,128.53,128.58,4025.0,124.017,124.017,123.7859,123.834,4025.0
2023-10-13 14:40:00,128.6,128.65,128.47,128.47,2606.0,123.8533,123.9015,123.7281,123.7281,2606.0
2023-10-13 14:45:00,128.47,128.51,128.25,128.26,4730.0,123.7281,123.7666,123.5162,123.5259,4730.0
2023-10-13 14:50:00,128.26,128.44,128.19,128.44,7474.0,123.5259,123.6992,123.4584,123.6992,7474.0
2023-10-13 14:55:00,128.41,128.5,128.36,128.39,8133.0,123.6703,123.757,123.6222,123.6511,8133.0
2023-10-13 15:00:00,128.38,128.44,128.24,128.27,9450.0,123.6414,123.6992,123.5066,123.5355,9450.0
2023-10-13 15:05:00,128.25,128.26,127.94,128.05,17411.0,123.5162,123.5259,123.2177,123.3236,17411.0
2023-10-13 15:10:00,128.08,128.34,128.04,128.16,21439.0,123.3525,123.6029,123.314,123.4295,21439.0
2023-10-13 15:15:00,128.19,128.25,128.01,128.11,11897.0,123.4584,123.5162,123.2851,123.3814,11897.0
2023-10-13 15:20:00,128.13,128.25,128.07,128.21,10054.0,123.4007,123.5162,123.3429,123.4777,10054.0
2023-10-13 15:25:00,128.24,128.24,128.0,128.01,13414.0,123.5066,123.5066,123.2755,123.2851,13414.0
2023-10-13 15:30:00,128.02,128.23,128.02,128.15,12242.0,123.2947,123.497,123.2947,123.4199,12242.0
2023-10-13 15:35:00,128.13,128.24,128.05,128.15,25578.0,123.4007,123.5066,123.3236,123.4199,25578.0
2023-10-13 15:40:00,128.17,128.17,127.93,128.0,27992.0,123.4392,123.4392,123.208,123.2755,27992.0
2023-10-13 15:45:00,128.02,128.29,128.0,128.28,21208.0,123.2947,123.5548,123.2755,123.5451,21208.0
2023-10-13 15:50:00,128.26,128.46,128.17,128.46,40432.0,123.5259,123.7185,123.4392,123.7185,40432.0
2023-10-13 15:55:00,128.45,128.55,128.36,128.47,86776.0,123.7088,123.8052,123.6222,123.7281,86776.0
2023-10-16 09:30:00,129.95,130.12,129.42,129.95,15436.0,125.1535,125.3172,124.643,125.1535,15436.0
2023-10-16 09:35:00,129.81,130.0,129.65,129.86,4318.0,125.0186,125.2016,124.8646,125.0668,4318.0
2023-10-16 09:40:00,129.79,129.79,129.23,129.45,4141.0,124.9994,124.9994,124.4601,124.6719,4141.0
2023-10-16 09:45:00,129.55,129.87,129.51,129.87,5360.0,124.7682,125.0764,124.7297,125.0764,5360.0
2023-10-16 09:50:00,130.0,130.28,129.92,130.21,3095.0,125.2016,125.4713,125.1246,125.4039,3095.0
2023-10-16 09:55:00,130.34,130.34,129.99,130.21,5154.0,125.5291,125.5291,125.192,125.4039,5154.0
2023-10-16 10:00:00,130.12,130.13,129.93,129.93,2650.0,125.3172,125.3268,125.1342,125.1342,2650.0
2023-10-16 10:05:00,129.96,129.97,129.8,129.96,5600.0,125.1631,125.1727,125.009,125.1631,5600.0
2023-10-16 10:10:00,129.97,130.3,129.94,130.2,4523.0,125.1727,125.4906,125.1438,125.3943,4523.0
2023-10-16 10:15:00,130.24,130.54,130.24,130.47,3308.0,125.4328,125.7217,125.4328,125.6543,3308.0
2023-10-16 10:20:00,130.52,130.54,130.41,130.51,3262.0,125.7024,125.7217,125.5965,125.6928,3262.0
2023-10-16 10:25:00,130.53,130.86,130.52,130.8,10503.0,125.7121,126.0299,125.7024,125.9721,10503.0
2023-10-16 10:30:00,130.8,131.12,130.79,130.97,6028.0,125.9721,126.2803,125.9625,126.1358,6028.0
2023-10-16 10:35:00,130.99,131.09,130.97,131.09,5531.0,126.1551,126.2514,126.1358,126.2514,5531.0
2023-10-16 10:40:00,131.13,131.13,130.83,130.99,5808.0,126.2899,126.2899,126.001,126.1551,5808.0
2023-10-16 10:45:00,131.03,131.03,130.87,130.98,3185.0,126.1936,126.1936,126.0395,126.1455,3185.0
2023-10-16 10:50:00,131.04,131.07,130.86,130.87,3235.0,126.2032,126.2321,126.0299,126.0395,3235.0
2023-10-16 10:55:00,130.88,130.97,130.81,130.88,8831.0,126.0492,126.1358,125.9817,126.0492,8831.0
2023-10-16 11:00:00,130.91,131.0,130.78,130.78,8735.0,126.078,126.1647,125.9528,125.9528,8735.0
2023-10-16 11:05:00,130.83,130.85,130.77,130.81,6286.0,126.001,126.0203,125.9432,125.9817,6286.0
2023-10-16 11:10:00,130.83,130.84,130.55,130.56,5045.0,126.001,126.0106,125.7313,125.741,5045.0
2023-10-16 11:15:00,130.49,130.58,130.48,130.57,3767.0,125.6735,125.7602,125.6639,125.7506,3767.0
2023-10-16 11:20:00,130.55,130.67,130.52,130.59,2942.0,125.7313,125.8469,125.7024,125.7699,2942.0
2023-10-16 11:25:00,130.64,130.66,130.55,130.59,3546.0,125.818,125.8373,125.7313,125.7699,3546.0
2023-10-16 11:30:00,130.57,130.59,130.47,130.5,2141.0,125.7506,125.7699,125.6543,125.6832,2141.0
2023-10-16 11:35:00,130.53,130.53,130.2,130.27,4637.0,125.7121,125.7121,125.3943,125.4617,4637.0
2023-10-16 11:40:00,130.25,130.25,130.08,130.13,5249.0,125.4424,125.4424,125.2787,125.3268,5249.0
2023-10-16 11:45:00,130.08,130.14,129.94,129.99,6249.0,125.2787,125.3365,125.1438,125.192,6249.0
2023-10-16 11:50:00,130.02,130.26,130.01,130.23,5793.0,125.2209,125.452,125.2113,125.4231,5793.0
2023-10-16 11:55:00,130.26,130.36,130.22,130.27,4244.0,125.452,125.5483,125.4135,125.4617,4244.0
2023-10-16 12:00:00,130.23,130.32,130.21,130.29,4281.0,125.4231,125.5098,125.4039,125.4809,4281.0
2023-10-16 12:05:00,130.3,130.51,130.26,130.5,4894.0,125.4906,125.6928,125.452,125.6832,4894.0
2023-10-16 12:10:00,130.46,130.5,130.31,130.4,3565.0,125.6447,125.6832,125.5002,125.5869,3565.0
2023-10-16 12:15:00,130.36,130.4,130.31,130.31,4147.0,125.5483,125.5869,125.5002,125.5002,4147.0
2023-10-16 12:20:00,130.38,130.4,130.21,130.25,8698.0,125.5676,125.5869,125.4039,125.4424,8698.0
2023-10-16 12:25:00,130.28,130.41,130.23,130.38,4221.0,125.4713,125.5965,125.4231,125.5676,4221.0
2023-10-16 12:30:00,130.38,130.44,130.24,130.36,4701.0,125.5676,125.6254,125.4328,125.5483,4701.0
2023-10-16 12:35:00,130.34,130.34,130.26,130.28,3480.0,125.5291,125.5291,125.452,125.4713,3480.0
2023-10-16 12:40:00,130.28,130.45,130.25,130.45,3850.0,125.4713,125.635,125.4424,125.635,3850.0
2023-10-16 12:45:00,130.46,130.51,130.44,130.45,3223.0,125.6447,125.6928,125.6254,125.635,3223.0
2023-10-16 12:50:00,130.45,130.49,130.39,130.41,4140.0,125.635,125.6735,125.5772,125.5965,4140.0
2023-10-16 12:55:00,130.4,130.53,130.35,130.52,6470.0,125.5869,125.7121,125.5387,125.7024,6470.0
2023-10-16 13:00:00,130.59,130.78,130.59,130.75,4508.0,125.7699,125.9528,125.7699,125.924,4508.0
2023-10-16 13:05:00,130.78,130.84,130.78,130.79,2500.0,125.9528,126.0106,125.9528,125.9625,2500.0
2023-10-16 13:10:00,130.81,130.82,130.76,130.76,4542.0,125.9817,125.9914,125.9336,125.9336,4542.0
2023-10-16 13:15:00,130.76,130.79,130.52,130.52,5951.0,125.9336,125.9625,125.7024,125.7024,5951.0
2023-10-16 13:20:00,130.51,130.51,130.12,130.25,13136.0,125.6928,125.6928,125.3172,125.4424,13136.0
2023-10-16 13:25:00,130.13,130.52,129.97,130.52,6133.0,125.3268,125.7024,125.1727,125.7024,6133.0
2023-10-16 13:30:00,130.45,130.46,130.27,130.27,2315.0,125.635,125.6447,125.4617,125.4617,2315.0
2023-10-16 13:35:00,130.27,130.4,130.27,130.4,3160.0,125.4617,125.5869,125.4617,125.5869,3160.0
2023-10-16 13:40:00,130.42,130.63,130.42,130.55,4280.0,125.6061,125.8084,125.6061,125.7313,4280.0
2023-10-16 13:45:00,130.52,130.52,130.44,130.5,4601.0,125.7024,125.7024,125.6254,125.6832,4601.0
2023-10-16 13:50:00,130.5,130.51,130.46,130.49,3871.0,125.6832,125.6928,125.6447,125.6735,3871.0
2023-10-16 13:55:00,130.5,130.56,130.46,130.46,2647.0,125.6832,125.741,125.6447,125.6447,2647.0
2023-10-16 14:00:00,130.46,130.48,130.35,130.45,7934.0,125.6447,125.6639,125.5387,125.635,7934.0
2023-10-16 14:05:00,130.46,130.47,130.38,130.45,4519.0,125.6447,125.6543,125.5676,125.635,4519.0
2023-10-16 14:10:00,130.45,130.57,130.44,130.44,5770.0,125.635,125.7506,125.6254,125.6254,5770.0
2023-10-16 14:15:00,130.46,130.48,130.33,130.35,8710.0,125.6447,125.6639,125.5195,125.5387,8710.0
2023-10-16 14:20:00,130.37,130.39,130.24,130.25,5783.0,125.558,125.5772,125.4328,125.4424,5783.0
2023-10-16 14:25:00,130.24,130.28,130.05,130.08,4345.0,125.4328,125.4713,125.2498,125.2787,4345.0
2023-10-16 14:30:00,130.04,130.18,130.04,130.16,4170.0,125.2402,125.375,125.2402,125.3557,4170.0
2023-10-16 14:35:00,130.16,130.18,129.91,130.05,5408.0,125.3557,125.375,125.115,125.2498,5408.0
2023-10-16 14:40:00,130.02,130.11,129.97,130.09,2316.0,125.2209,125.3076,125.1727,125.2883,2316.0
2023-10-16 14:45:00,130.08,130.1,129.99,129.99,3942.0,125.2787,125.2979,125.192,125.192,3942.0
2023-10-16 14:50:00,129.99,130.12,129.99,130.12,2455.0,125.192,125.3172,125.192,125.3172,2455.0
2023-10-16 14:55:00,130.12,130.2,130.09,130.2,3877.0,125.3172,125.3943,125.2883,125.3943,3877.0
2023-10-16 15:00:00,130.24,130.24,130.13,130.22,3778.0,125.4328,125.4328,125.3268,125.4135,3778.0
2023-10-16 15:05:00,130.25,130.32,130.22,130.3,3719.0,125.4424,125.5098,125.4135,125.4906,3719.0
2023-10-16 15:10:00,130.26,130.33,130.2,130.26,4207.0,125.452,125.5195,125.3943,125.452,4207.0
2023-10-16 15:15:00,130.26,130.3,130.2,130.2,3032.0,125.452,125.4906,125.3943,125.3943,3032.0
2023-10-16 15:20:00,130.21,130.29,130.15,130.15,7340.0,125.4039,125.4809,125.3461,125.3461,7340.0
2023-10-16 15:25:00,130.14,130.32,130.13,130.3,5634.0,125.3365,125.5098,125.3268,125.4906,5634.0
2023-10-16 15:30:00,130.31,130.32,130.11,130.11,7153.0,125.5002,125.5098,125.3076,125.3076,7153.0
2023-10-16 15:35:00,130.15,130.16,130.08,130.11,9788.0,125.3461,125.3557,125.2787,125.3076,9788.0
2023-10-16 15:40:00,130.13,130.4,130.13,130.4,13998.0,125.3268,125.5869,125.3268,125.5869,13998.0
2023-10-16 15:45:00,130.38,130.46,130.32,130.33,28133.0,125.5676,125.6447,125.5098,125.5195,28133.0
2023-10-16 15:50:00,130.31,130.53,130.3,130.52,32554.0,125.5002,125.7121,125.4906,125.7024,32554.0
2023-10-16 15:55:00,130.55,130.63,130.3,130.3,80076.0,125.7313,125.8084,125.4906,125.4906,80076.0
2023-10-17 09:30:00,128.96,129.78,128.8,129.78,12521.0,124.2,124.9898,124.0459,124.9898,12521.0
2023-10-17 09:35:00,129.54,130.33,129.49,130.33,2626.0,124.7586,125.5195,124.7105,125.5195,2626.0
2023-10-17 09:40:00,130.35,130.79,130.35,130.67,20841.0,125.5387,125.9625,125.5387,125.8469,20841.0
2023-10-17 09:45:00,130.56,131.26,130.56,131.26,16170.0,125.741,126.4151,125.741,126.4151,16170.0
2023-10-17 09:50:00,131.17,131.32,130.97,130.98,18360.0,126.3284,126.4729,126.1358,126.1455,18360.0
2023-10-17 09:55:00,130.98,131.19,130.95,131.13,8581.0,126.1455,126.3477,126.1166,126.2899,8581.0
2023-10-17 10:00:00,131.12,131.18,130.63,130.73,139668.0,126.2803,126.3381,125.8084,125.9047,139668.0
2023-10-17 10:05:00,130.75,131.34,130.72,131.28,8521.0,125.924,126.4922,125.8951,126.4344,8521.0
2023-10-17 10:10:00,131.3,131.59,131.26,131.59,7849.0,126.4537,126.7329,126.4151,126.7329,7849.0
2023-10-17 10:15:00,131.62,131.83,131.61,131.83,14181.0,126.7618,126.9641,126.7522,126.9641,14181.0
2023-10-17 10:20:00,131.79,131.88,131.67,131.71,6677.0,126.9256,127.0122,126.81,126.8485,6677.0
2023-10-17 10:25:00,131.76,131.82,131.56,131.76,11837.0,126.8967,126.9545,126.7041,126.8967,11837.0
2023-10-17 10:30:00,131.79,131.85,131.67,131.78,15612.0,126.9256,126.9833,126.81,126.9159,15612.0
2023-10-17 10:35:00,131.8,132.14,131.8,132.06,8537.0,126.9352,127.2626,126.9352,127.1856,8537.0
2023-10-17 10:40:00,132.01,132.01,131.53,131.84,169386.0,127.1374,127.1374,126.6752,126.9737,169386.0
2023-10-17 10:45:00,131.79,131.86,131.6,131.66,5758.0,126.9256,126.993,126.7426,126.8004,5758.0
2023-10-17 10:50:00,131.63,131.71,131.33,131.49,8520.0,126.7715,126.8485,126.4825,126.6366,8520.0
2023-10-17 10:55:00,131.51,131.58,131.46,131.56,5383.0,126.6559,126.7233,126.6077,126.7041,5383.0
2023-10-17 11:00:00,131.55,131.87,131.55,131.8,4776.0,126.6944,127.0026,126.6944,126.9352,4776.0
2023-10-17 11:05:00,131.8,131.93,131.63,131.7,2702.0,126.9352,127.0604,126.7715,126.8389,2702.0
2023-10-17 11:10:00,131.71,131.89,131.67,131.89,6215.0,126.8485,127.0219,126.81,127.0219,6215.0
2023-10-17 11:15:00,131.89,132.09,131.88,131.98,5217.0,127.0219,127.2145,127.0122,127.1086,5217.0
2023-10-17 11:20:00,132.0,132.01,131.83,131.95,3370.0,127.1278,127.1374,126.9641,127.0797,3370.0
2023-10-17 11:25:00,131.92,131.92,131.74,131.74,3346.0,127.0508,127.0508,126.8774,126.8774,3346.0
2023-10-17 11:30:00,131.73,132.03,131.67,132.03,7739.0,126.8678,127.1567,126.81,127.1567,7739.0
2023-10-17 11:35:00,132.03,132.16,131.93,132.07,11199.0,127.1567,127.2819,127.0604,127.1952,11199.0
2023-10-17 11:40:00,132.07,132.16,131.98,132.05,5162.0,127.1952,127.2819,127.1086,127.176,5162.0
2023-10-17 11:45:00,132.06,132.25,132.05,132.21,6575.0,127.1856,127.3686,127.176,127.3301,6575.0
2023-10-17 11:50:00,132.37,132.45,132.27,132.32,3526.0,127.4842,127.5612,127.3878,127.436,3526.0
2023-10-17 11:55:00,132.35,132.35,132.14,132.24,5009.0,127.4649,127.4649,127.2626,127.359,5009.0
2023-10-17 12:00:00,132.21,132.26,132.16,132.17,3400.0,127.3301,127.3782,127.2819,127.2915,3400.0
2023-10-17 12:05:00,132.17,132.32,132.16,132.24,58627.0,127.2915,127.436,127.2819,127.359,58627.0
2023-10-17 12:10:00,132.24,132.27,131.97,132.03,11503.0,127.359,127.3878,127.0989,127.1567,11503.0
2023-10-17 12:15:00,132.08,132.11,131.97,132.04,60178.0,127.2049,127.2338,127.0989,127.1663,60178.0
2023-10-17 12:20:00,131.99,132.16,131.91,132.12,9642.0,127.1182,127.2819,127.0411,127.2434,9642.0
2023-10-17 12:25:00,132.16,132.29,132.12,132.28,7466.0,127.2819,127.4071,127.2434,127.3975,7466.0
2023-10-17 12:30:00,132.28,132.29,132.01,132.07,4264.0,127.3975,127.4071,127.1374,127.1952,4264.0
2023-10-17 12:35:00,132.02,132.03,131.83,131.88,12298.0,127.1471,127.1567,126.9641,127.0122,12298.0
2023-10-17 12:40:00,131.9,131.91,131.72,131.72,2399.0,127.0315,127.0411,126.8581,126.8581,2399.0
2023-10-17 12:45:00,131.8,131.8,131.58,131.76,2304.0,126.9352,126.9352,126.7233,126.8967,2304.0
2023-10-17 12:50:00,131.75,131.76,131.58,131.61,4392.0,126.887,126.8967,126.7233,126.7522,4392.0
2023-10-17 12:55:00,131.6,131.69,131.45,131.69,11927.0,126.7426,126.8293,126.5981,126.8293,11927.0
2023-10-17 13:00:00,131.65,131.7,131.62,131.67,5546.0,126.7907,126.8389,126.7618,126.81,5546.0
2023-10-17 13:05:00,131.64,131.66,131.44,131.61,13018.0,126.7811,126.8004,126.5885,126.7522,13018.0
2023-10-17 13:10:00,131.61,131.81,131.57,131.78,3654.0,126.7522,126.9448,126.7137,126.9159,3654.0
2023-10-17 13:15:00,131.77,131.85,131.77,131.79,1101.0,126.9063,126.9833,126.9063,126.9256,1101.0
2023-10-17 13:20:00,131.79,131.84,131.71,131.72,6721.0,126.9256,126.9737,126.8485,126.8581,6721.0
2023-10-17 13:25:00,131.72,131.81,131.72,131.81,4259.0,126.8581,126.9448,126.8581,126.9448,4259.0
2023-10-17 13:30:00,131.83,131.83,131.4,131.44,44375.0,126.9641,126.9641,126.55,126.5885,44375.0
2023-10-17 13:35:00,131.49,131.56,131.47,131.56,3482.0,126.6366,126.7041,126.6174,126.7041,3482.0
2023-10-17 13:40:00,131.58,131.66,131.5,131.52,1417.0,126.7233,126.8004,126.6463,126.6655,1417.0
2023-10-17 13:45:00,131.56,131.56,131.42,131.51,1233.0,126.7041,126.7041,126.5692,126.6559,1233.0
2023-10-17 13:50:00,131.54,131.59,131.21,131.31,5995.0,126.6848,126.7329,126.367,126.4633,5995.0
2023-10-17 13:55:00,131.25,131.28,131.16,131.18,2251.0,126.4055,126.4344,126.3188,126.3381,2251.0
2023-10-17 14:00:00,131.17,131.21,131.04,131.12,8703.0,126.3284,126.367,126.2032,126.2803,8703.0
2023-10-17 14:05:00,131.14,131.14,130.99,130.99,2318.0,126.2996,126.2996,126.1551,126.1551,2318.0
2023-10-17 14:10:00,131.04,131.13,131.02,131.05,3983.0,126.2032,126.2899,126.184,126.2129,3983.0
2023-10-17 14:15:00,131.08,131.28,131.07,131.1,9155.0,126.2418,126.4344,126.2321,126.261,9155.0
2023-10-17 14:20:00,131.1,131.3,131.1,131.17,3159.0,126.261,126.4537,126.261,126.3284,3159.0
2023-10-17 14:25:00,131.14,131.14,131.06,131.06,1896.0,126.2996,126.2996,126.2225,126.2225,1896.0
2023-10-17 14:30:00,131.03,131.19,130.99,131.17,3494.0,126.1936,126.3477,126.1551,126.3284,3494.0
2023-10-17 14:35:00,131.19,131.33,131.15,131.33,2869.0,126.3477,126.4825,126.3092,126.4825,2869.0
2023-10-17 14:40:00,131.31,131.34,131.28,131.28,1000.0,126.4633,126.4922,126.4344,126.4344,1000.0
2023-10-17 14:45:00,131.3,131.34,131.21,131.29,2199.0,126.4537,126.4922,126.367,126.444,2199.0
2023-10-17 14:50:00,131.26,131.27,130.98,130.98,4024.0,126.4151,126.4248,126.1455,126.1455,4024.0
2023-10-17 14:55:00,130.95,131.09,130.91,131.03,4449.0,126.1166,126.2514,126.078,126.1936,4449.0
2023-10-17 15:00:00,130.97,131.13,130.88,131.12,13449.0,126.1358,126.2899,126.0492,126.2803,13449.0
2023-10-17 15:05:00,131.13,131.35,131.08,131.28,8046.0,126.2899,126.5018,126.2418,126.4344,8046.0
2023-10-17 15:10:00,131.34,131.35,131.22,131.23,4304.0,126.4922,126.5018,126.3766,126.3862,4304.0
2023-10-17 15:15:00,131.22,131.32,131.16,131.23,4886.0,126.3766,126.4729,126.3188,126.3862,4886.0
2023-10-17 15:20:00,131.27,131.49,131.27,131.41,27401.0,126.4248,126.6366,126.4248,126.5596,27401.0
2023-10-17 15:25:00,131.42,131.49,131.4,131.46,4323.0,126.5692,126.6366,126.55,126.6077,4323.0
2023-10-17 15:30:00,131.45,131.45,131.26,131.3,14190.0,126.5981,126.5981,126.4151,126.4537,14190.0
2023-10-17 15:35:00,131.3,131.43,131.3,131.38,11858.0,126.4537,126.5789,126.4537,126.5307,11858.0
2023-10-17 15:40:00,131.39,131.41,131.14,131.19,16481.0,126.5403,126.5596,126.2996,126.3477,16481.0
2023-10-17 15:45:00,131.17,131.34,131.13,131.27,23810.0,126.3284,126.4922,126.2899,126.4248,23810.0
2023-10-17 15:50:00,131.28,131.48,131.25,131.44,38473.0,126.4344,126.627,126.4055,126.5885,38473.0
2023-10-17 15:55:00,131.44,131.47,131.32,131.46,106815.0,126.5885,126.6174,126.4729,126.6077,106815.0
2023-10-18 09:30:00,129.73,129.95,129.12,129.61,21812.0,124.9416,125.1535,124.3541,124.826,21812.0
2023-10-18 09:35:00,129.47,129.55,128.48,129.1,25946.0,124.6912,124.7682,123.7377,124.3349,25946.0
2023-10-18 09:40:00,128.93,128.94,128.16,128.41,15460.0,124.1711,124.1808,123.4295,123.6703,15460.0
2023-10-18 09:45:00,128.33,129.07,128.33,129.03,6411.0,123.5933,124.306,123.5933,124.2674,6411.0
2023-10-18 09:50:00,128.96,129.22,128.69,129.19,10841.0,124.2,124.4504,123.94,124.4215,10841.0
2023-10-18 09:55:00,129.22,129.52,129.16,129.41,59056.0,124.4504,124.7394,124.3926,124.6334,59056.0
2023-10-18 10:00:00,129.37,129.8,129.3,129.67,46195.0,124.5949,125.009,124.5275,124.8838,46195.0
2023-10-18 10:05:00,129.67,130.07,129.61,129.83,55649.0,124.8838,125.2691,124.826,125.0379,55649.0
2023-10-18 10:10:00,129.78,129.84,129.6,129.75,44424.0,124.9898,125.0475,124.8164,124.9609,44424.0
2023-10-18 10:15:00,129.75,130.09,129.67,130.09,21703.0,124.9609,125.2883,124.8838,125.2883,21703.0
2023-10-18 10:20:00,130.13,130.22,129.99,130.04,10239.0,125.3268,125.4135,125.192,125.2402,10239.0
2023-10-18 10:25:00,130.03,130.04,129.38,129.38,20313.0,125.2305,125.2402,124.6045,124.6045,20313.0
2023-10-18 10:30:00,129.21,129.51,129.14,129.15,24825.0,124.4408,124.7297,124.3734,124.383,24825.0
2023-10-18 10:35:00,129.14,129.21,128.72,128.72,10542.0,124.3734,124.4408,123.9689,123.9689,10542.0
2023-10-18 10:40:00,128.63,128.93,128.5,128.91,10807.0,123.8822,124.1711,123.757,124.1519,10807.0
2023-10-18 10:45:00,128.91,129.05,128.88,128.91,14032.0,124.1519,124.2867,124.123,124.1519,14032.0
2023-10-18 10:50:00,128.92,128.92,128.6,128.68,19859.0,124.1615,124.1615,123.8533,123.9304,19859.0
2023-10-18 10:55:00,128.7,129.1,128.7,129.02,7423.0,123.9496,124.3349,123.9496,124.2578,7423.0
2023-10-18 11:00:00,129.04,129.31,128.99,129.22,5946.0,124.2771,124.5371,124.2289,124.4504,5946.0
2023-10-18 11:05:00,129.22,129.24,128.95,128.96,14644.0,124.4504,124.4697,124.1904,124.2,14644.0
2023-10-18 11:10:00,128.92,129.4,128.9,129.35,10385.0,124.1615,124.6238,124.1422,124.5756,10385.0
2023-10-18 11:15:00,129.35,129.46,129.16,129.26,11507.0,124.5756,124.6816,124.3926,124.4889,11507.0
2023-10-18 11:20:00,129.27,129.28,128.9,129.0,6527.0,124.4986,124.5082,124.1422,124.2385,6527.0
2023-10-18 11:25:00,129.01,129.25,128.82,128.99,5110.0,124.2482,124.4793,124.0652,124.2289,5110.0
2023-10-18 11:30:00,128.89,129.23,128.89,128.99,9326.0,124.1326,124.4601,124.1326,124.2289,9326.0
2023-10-18 11:35:00,129.0,129.05,128.91,128.93,4248.0,124.2385,124.2867,124.1519,124.1711,4248.0
2023-10-18 11:40:00,128.8,128.89,128.76,128.88,6346.0,124.0459,124.1326,124.0074,124.123,6346.0
2023-10-18 11:45:00,128.9,128.91,128.69,128.69,8055.0,124.1422,124.1519,123.94,123.94,8055.0
2023-10-18 11:50:00,128.71,128.76,128.63,128.72,4035.0,123.9592,124.0074,123.8822,123.9689,4035.0
2023-10-18 11:55:00,128.72,128.89,128.7,128.72,2851.0,123.9689,124.1326,123.9496,123.9689,2851.0
2023-10-18 12:00:00,128.69,129.1,128.52,129.1,29158.0,123.94,124.3349,123.7763,124.3349,29158.0
2023-10-18 12:05:00,129.07,129.08,128.87,128.91,4889.0,124.306,124.3156,124.1133,124.1519,4889.0
2023-10-18 12:10:00,128.89,128.92,128.6,128.7,4701.0,124.1326,124.1615,123.8533,123.9496,4701.0
2023-10-18 12:15:00,128.67,128.85,128.52,128.52,13052.0,123.9207,124.0941,123.7763,123.7763,13052.0
2023-10-18 12:20:00,128.53,128.63,128.42,128.47,5596.0,123.7859,123.8822,123.68,123.7281,5596.0
2023-10-18 12:25:00,128.5,128.7,128.5,128.62,7053.0,123.757,123.9496,123.757,123.8726,7053.0
2023-10-18 12:30:00,128.69,128.7,128.6,128.63,2026.0,123.94,123.9496,123.8533,123.8822,2026.0
2023-10-18 12:35:00,128.53,128.56,128.39,128.41,3254.0,123.7859,123.8148,123.6511,123.6703,3254.0
2023-10-18 12:40:00,128.47,128.67,128.47,128.64,5195.0,123.7281,123.9207,123.7281,123.8918,5195.0
2023-10-18 12:45:00,128.65,128.74,128.62,128.66,5994.0,123.9015,123.9881,123.8726,123.9111,5994.0
2023-10-18 12:50:00,128.65,128.65,128.46,128.46,11839.0,123.9015,123.9015,123.7185,123.7185,11839.0
2023-10-18 12:55:00,128.48,128.65,128.42,128.47,19674.0,123.7377,123.9015,123.68,123.7281,19674.0
2023-10-18 13:00:00,128.46,129.06,128.22,129.06,15941.0,123.7185,124.2963,123.4873,124.2963,15941.0
2023-10-18 13:05:00,129.12,129.24,128.97,128.97,8905.0,124.3541,124.4697,124.2097,124.2097,8905.0
2023-10-18 13:10:00,128.94,129.31,128.93,129.06,5142.0,124.1808,124.5371,124.1711,124.2963,5142.0
2023-10-18 13:15:00,129.09,129.22,129.03,129.09,3153.0,124.3252,124.4504,124.2674,124.3252,3153.0
2023-10-18 13:20:00,129.06,129.13,128.89,128.9,6922.0,124.2963,124.3637,124.1326,124.1422,6922.0
2023-10-18 13:25:00,128.95,129.06,128.73,128.75,15963.0,124.1904,124.2963,123.9785,123.9978,15963.0
2023-10-18 13:30:00,128.77,128.86,128.21,128.26,46909.0,124.017,124.1037,123.4777,123.5259,46909.0
2023-10-18 13:35:00,128.22,128.22,127.97,128.05,10974.0,123.4873,123.4873,123.2466,123.3236,10974.0
2023-10-18 13:40:00,127.96,128.35,127.85,128.26,24658.0,123.2369,123.6125,123.131,123.5259,24658.0
2023-10-18 13:45:00,128.25,128.42,128.2,128.42,3940.0,123.5162,123.68,123.4681,123.68,3940.0
2023-10-18 13:50:00,128.43,128.6,128.43,128.51,6241.0,123.6896,123.8533,123.6896,123.7666,6241.0
2023-10-18 13:55:00,128.48,128.94,128.46,128.89,5956.0,123.7377,124.1808,123.7185,124.1326,5956.0
2023-10-18 14:00:00,128.93,128.96,128.61,128.72,9435.0,124.1711,124.2,123.8629,123.9689,9435.0
2023-10-18 14:05:00,128.74,128.93,128.62,128.77,11001.0,123.9881,124.1711,123.8726,124.017,11001.0
2023-10-18 14:10:00,128.74,128.79,128.69,128.71,5407.0,123.9881,124.0363,123.94,123.9592,5407.0
2023-10-18 14:15:00,128.71,128.73,128.47,128.56,6833.0,123.9592,123.9785,123.7281,123.8148,6833.0
2023-10-18 14:20:00,128.53,128.67,128.52,128.54,9210.0,123.7859,123.9207,123.7763,123.7955,9210.0
2023-10-18 14:25:00,128.49,128.5,128.36,128.43,10610.0,123.7474,123.757,123.6222,123.6896,10610.0
2023-10-18 14:30:00,128.44,128.65,128.43,128.47,9398.0,123.6992,123.9015,123.6896,123.7281,9398.0
2023-10-18 14:35:00,128.48,128.48,128.32,128.37,7071.0,123.7377,123.7377,123.5836,123.6318,7071.0
2023-10-18 14:40:00,128.38,128.47,128.3,128.43,11266.0,123.6414,123.7281,123.5644,123.6896,11266.0
2023-10-18 14:45:00,128.49,128.54,128.38,128.45,9226.0,123.7474,123.7955,123.6414,123.7088,9226.0
2023-10-18 14:50:00,128.48,128.48,128.23,128.25,10679.0,123.7377,123.7377,123.497,123.5162,10679.0
2023-10-18 14:55:00,128.3,128.7,128.27,128.66,47929.0,123.5644,123.9496,123.5355,123.9111,47929.0
2023-10-18 15:00:00,128.64,128.64,128.3,128.32,17993.0,123.8918,123.8918,123.5644,123.5836,17993.0
2023-10-18 15:05:00,128.28,128.29,128.02,128.06,11812.0,123.5451,123.5548,123.2947,123.3332,11812.0
2023-10-18 15:10:00,128.06,128.2,128.06,128.15,11083.0,123.3332,123.4681,123.3332,123.4199,11083.0
2023-10-18 15:15:00,128.16,128.29,128.14,128.22,12170.0,123.4295,123.5548,123.4103,123.4873,12170.0
2023-10-18 15:20:00,128.21,128.35,128.19,128.25,15011.0,123.4777,123.6125,123.4584,123.5162,15011.0
2023-10-18 15:25:00,128.24,128.24,128.0,128.09,15717.0,123.5066,123.5066,123.2755,123.3621,15717.0
2023-10-18 15:30:00,128.11,128.49,128.11,128.41,30225.0,123.3814,123.7474,123.3814,123.6703,30225.0
2023-10-18 15:35:00,128.46,128.47,128.17,128.17,22125.0,123.7185,123.7281,123.4392,123.4392,22125.0
2023-10-18 15:40:00,128.17,128.18,128.03,128.05,23468.0,123.4392,123.4488,123.3043,123.3236,23468.0
2023-10-18 15:45:00,128.03,128.03,127.67,128.03,57000.0,123.3043,123.3043,122.9576,123.3043,57000.0
2023-10-18 15:50:00,128.06,128.21,127.97,128.05,77780.0,123.3332,123.4777,123.2466,123.3236,77780.0
2023-10-18 15:55:00,128.06,128.09,127.63,127.73,126986.0,123.3332,123.3621,122.9191,123.0154,126986.0
2023-10-19 09:30:00,126.0,127.83,125.9,126.13,158099.0,121.3493,123.1117,121.253,121.4745,158099.0
2023-10-19 09:35:00,126.1,129.26,126.02,128.72,61211.0,121.4456,124.4889,121.3685,123.9689,61211.0
2023-10-19 09:40:00,128.82,129.05,128.09,128.25,61627.0,124.0652,124.2867,123.3621,123.5162,61627.0
2023-10-19 09:45:00,128.16,128.33,127.14,127.38,43430.0,123.4295,123.5933,122.4472,122.6783,43430.0
2023-10-19 09:50:00,127.24,127.28,126.27,126.71,77784.0,122.5435,122.582,121.6093,122.0331,77784.0
2023-10-19 09:55:00,126.64,126.87,125.78,125.78,50596.0,121.9657,122.1872,121.1374,121.1374,50596.0
2023-10-19 10:00:00,125.72,126.08,125.0,125.15,56722.0,121.0796,121.4263,120.3862,120.5306,56722.0
2023-10-19 10:05:00,125.05,125.82,124.93,125.71,134094.0,120.4343,121.1759,120.3188,121.07,134094.0
2023-10-19 10:10:00,125.77,126.92,125.74,126.71,35434.0,121.1278,122.2353,121.0989,122.0331,35434.0
2023-10-19 10:15:00,126.71,126.77,126.35,126.42,42684.0,122.0331,122.0909,121.6864,121.7538,42684.0
2023-10-19 10:20:00,126.42,126.6,126.21,126.46,46184.0,121.7538,121.9271,121.5515,121.7923,46184.0
2023-10-19 10:25:00,126.49,126.63,125.82,125.82,85181.0,121.8212,121.956,121.1759,121.1759,85181.0
2023-10-19 10:30:00,125.9,125.95,125.25,125.42,40805.0,121.253,121.3011,120.627,120.7907,40805.0
2023-10-19 10:35:00,125.42,125.69,125.21,125.39,90697.0,120.7907,121.0507,120.5884,120.7618,90697.0
2023-10-19 10:40:00,125.43,126.28,125.38,126.23,52274.0,120.8003,121.6189,120.7522,121.5708,52274.0
2023-10-19 10:45:00,126.22,126.32,126.0,126.21,32620.0,121.5612,121.6575,121.3493,121.5515,32620.0
2023-10-19 10:50:00,126.13,126.16,125.41,125.51,45560.0,121.4745,121.5034,120.7811,120.8774,45560.0
2023-10-19 10:55:00,125.45,125.46,124.74,125.28,22749.0,120.8196,120.8292,120.1358,120.6559,22749.0
2023-10-19 11:00:00,125.22,125.62,125.14,125.56,13454.0,120.5981,120.9833,120.521,120.9255,13454.0
2023-10-19 11:05:00,125.57,125.82,125.36,125.36,15373.0,120.9351,121.1759,120.7329,120.7329,15373.0
2023-10-19 11:10:00,125.37,126.05,125.37,125.48,24793.0,120.7425,121.3974,120.7425,120.8485,24793.0
2023-10-19 11:15:00,125.54,125.79,125.5,125.76,19058.0,120.9063,121.147,120.8677,121.1181,19058.0
2023-10-19 11:20:00,125.83,126.26,125.7,126.2,13213.0,121.1856,121.5997,121.0603,121.5419,13213.0
2023-10-19 11:25:00,126.21,126.59,126.11,126.5,31363.0,121.5515,121.9175,121.4552,121.8308,31363.0
2023-10-19 11:30:00,126.58,126.58,126.2,126.52,14187.0,121.9079,121.9079,121.5419,121.8501,14187.0
2023-10-19 11:35:00,126.49,126.62,126.39,126.43,8660.0,121.8212,121.9464,121.7249,121.7634,8660.0
2023-10-19 11:40:00,126.48,126.6,126.23,126.39,30550.0,121.8116,121.9271,121.5708,121.7249,30550.0
2023-10-19 11:45:00,126.42,126.48,126.26,126.37,12947.0,121.7538,121.8116,121.5997,121.7056,12947.0
2023-10-19 11:50:00,126.3,126.42,126.25,126.37,12809.0,121.6382,121.7538,121.59,121.7056,12809.0
2023-10-19 11:55:00,126.37,126.44,126.28,126.31,13966.0,121.7056,121.773,121.6189,121.6478,13966.0
2023-10-19 12:00:00,126.31,127.09,125.99,126.61,34946.0,121.6478,122.399,121.3396,121.9368,34946.0
2023-10-19 12:05:00,126.69,126.72,126.29,126.65,15125.0,122.0138,122.0427,121.6286,121.9753,15125.0
2023-10-19 12:10:00,126.65,126.69,126.4,126.4,13359.0,121.9753,122.0138,121.7345,121.7345,13359.0
2023-10-19 12:15:00,126.41,126.48,126.29,126.31,13561.0,121.7441,121.8116,121.6286,121.6478,13561.0
2023-10-19 12:20:00,126.33,126.87,126.32,126.58,47029.0,121.6671,122.1872,121.6575,121.9079,47029.0
2023-10-19 12:25:00,126.53,126.53,125.79,126.14,43444.0,121.8597,121.8597,121.147,121.4841,43444.0
2023-10-19 12:30:00,126.2,126.31,125.78,125.79,31517.0,121.5419,121.6478,121.1374,121.147,31517.0
2023-10-19 12:35:00,125.77,126.16,125.43,126.16,16280.0,121.1278,121.5034,120.8003,121.5034,16280.0
2023-10-19 12:40:00,126.16,126.5,126.12,126.37,25029.0,121.5034,121.8308,121.4648,121.7056,25029.0
2023-10-19 12:45:00,126.39,126.7,126.37,126.65,16763.0,121.7249,122.0234,121.7056,121.9753,16763.0
2023-10-19 12:50:00,126.66,127.07,126.48,127.01,15506.0,121.9849,122.3798,121.8116,122.322,15506.0
2023-10-19 12:55:00,127.14,127.29,126.8,126.85,9215.0,122.4472,122.5917,122.1197,122.1679,9215.0
2023-10-19 13:00:00,126.83,127.08,126.74,126.74,9167.0,122.1486,122.3894,122.062,122.062,9167.0
2023-10-19 13:05:00,126.67,127.12,126.67,126.97,15703.0,121.9945,122.4279,121.9945,122.2835,15703.0
2023-10-19 13:10:00,126.95,126.97,126.59,126.62,10945.0,122.2642,122.2835,121.9175,121.9464,10945.0
2023-10-19 13:15:00,126.6,126.9,126.56,126.6,13126.0,121.9271,122.2161,121.8886,121.9271,13126.0
2023-10-19 13:20:00,126.63,126.73,126.52,126.6,18214.0,121.956,122.0523,121.8501,121.9271,18214.0
2023-10-19 13:25:00,126.6,126.63,126.29,126.49,23248.0,121.9271,121.956,121.6286,121.8212,23248.0
2023-10-19 13:30:00,126.57,126.74,126.36,126.41,7629.0,121.8982,122.062,121.696,121.7441,7629.0
2023-10-19 13:35:00,126.45,126.48,126.21,126.44,15406.0,121.7827,121.8116,121.5515,121.773,15406.0
2023-10-19 13:40:00,126.48,126.52,126.24,126.29,16731.0,121.8116,121.8501,121.5804,121.6286,16731.0
2023-10-19 13:45:00,126.33,126.46,126.29,126.35,16794.0,121.6671,121.7923,121.6286,121.6864,16794.0
2023-10-19 13:50:00,126.39,126.41,126.28,126.31,100784.0,121.7249,121.7441,121.6189,121.6478,100784.0
2023-10-19 13:55:00,126.31,126.5,126.26,126.32,22773.0,121.6478,121.8308,121.5997,121.6575,22773.0
2023-10-19 14:00:00,126.28,126.35,126.02,126.02,12114.0,121.6189,121.6864,121.3685,121.3685,12114.0
2023-10-19 14:05:00,126.04,126.14,125.81,125.91,17134.0,121.3878,121.4841,121.1663,121.2626,17134.0
2023-10-19 14:10:00,125.94,125.98,125.71,125.71,12492.0,121.2915,121.33,121.07,121.07,12492.0
2023-10-19 14:15:00,125.71,126.17,125.71,125.96,13442.0,121.07,121.513,121.07,121.3108,13442.0
2023-10-19 14:20:00,125.96,126.14,125.91,125.99,13142.0,121.3108,121.4841,121.2626,121.3396,13142.0
2023-10-19 14:25:00,125.96,126.21,125.84,125.89,11795.0,121.3108,121.5515,121.1952,121.2433,11795.0
2023-10-19 14:30:00,125.86,125.86,125.43,125.46,12957.0,121.2144,121.2144,120.8003,120.8292,12957.0
2023-10-19 14:35:00,125.42,125.42,125.13,125.23,11346.0,120.7907,120.7907,120.5114,120.6077,11346.0
2023-10-19 14:40:00,125.23,125.23,125.0,125.03,13754.0,120.6077,120.6077,120.3862,120.4151,13754.0
2023-10-19 14:45:00,125.06,125.14,124.81,124.89,14315.0,120.444,120.521,120.2032,120.2802,14315.0
2023-10-19 14:50:00,124.89,124.99,124.86,124.9,11941.0,120.2802,120.3766,120.2514,120.2899,11941.0
2023-10-19 14:55:00,124.87,124.94,124.64,124.83,23657.0,120.261,120.3284,120.0395,120.2225,23657.0
2023-10-19 15:00:00,124.77,124.8,124.61,124.64,15411.0,120.1647,120.1936,120.0106,120.0395,15411.0
2023-10-19 15:05:00,124.64,124.64,124.08,124.08,43287.0,120.0395,120.0395,119.5001,119.5001,43287.0
2023-10-19 15:10:00,124.08,124.33,124.07,124.1,28757.0,119.5001,119.7409,119.4905,119.5194,28757.0
2023-10-19 15:15:00,124.09,124.5,123.89,124.29,36352.0,119.5098,119.9046,119.3172,119.7024,36352.0
2023-10-19 15:20:00,124.29,124.29,124.14,124.25,14631.0,119.7024,119.7024,119.5579,119.6639,14631.0
2023-10-19 15:25:00,124.22,124.37,124.17,124.32,17307.0,119.635,119.7794,119.5868,119.7313,17307.0
2023-10-19 15:30:00,124.38,124.9,124.37,124.89,37282.0,119.7891,120.2899,119.7794,120.2802,37282.0
2023-10-19 15:35:00,124.87,124.98,124.7,124.7,43486.0,120.261,120.3669,120.0973,120.0973,43486.0
2023-10-19 15:40:00,124.67,124.71,124.4,124.44,38328.0,120.0684,120.1069,119.8083,119.8469,38328.0
2023-10-19 15:45:00,124.42,124.65,124.35,124.64,70198.0,119.8276,120.0491,119.7602,120.0395,70198.0
2023-10-19 15:50:00,124.66,124.85,124.56,124.62,103073.0,120.0587,120.2417,119.9624,120.0202,103073.0
2023-10-19 15:55:00,124.63,124.63,124.29,124.31,258869.0,120.0298,120.0298,119.7024,119.7217,258869.0
2023-10-20 09:30:00,124.77,124.99,124.38,124.76,73735.0,120.1647,120.3766,119.7891,120.155,73735.0
2023-10-20 09:35:00,124.87,125.2,124.74,124.97,8434.0,120.261,120.5788,120.1358,120.3573,8434.0
2023-10-20 09:40:00,125.04,125.7,124.94,125.46,8487.0,120.4247,121.0603,120.3284,120.8292,8487.0
2023-10-20 09:45:00,125.5,126.22,125.39,125.72,18977.0,120.8677,121.5612,120.7618,121.0796,18977.0
2023-10-20 09:50:00,125.77,126.09,125.67,126.01,13796.0,121.1278,121.436,121.0315,121.3589,13796.0
2023-10-20 09:55:00,126.12,126.46,126.02,126.19,10020.0,121.4648,121.7923,121.3685,121.5323,10020.0
2023-10-20 10:00:00,126.13,126.19,125.72,125.75,15010.0,121.4745,121.5323,121.0796,121.1085,15010.0
2023-10-20 10:05:00,125.69,126.04,125.69,125.93,10749.0,121.0507,121.3878,121.0507,121.2819,10749.0
2023-10-20 10:10:00,125.98,126.15,125.83,126.02,10670.0,121.33,121.4937,121.1856,121.3685,10670.0
2023-10-20 10:15:00,125.96,125.96,125.46,125.56,22251.0,121.3108,121.3108,120.8292,120.9255,22251.0
2023-10-20 10:20:00,125.49,125.75,125.18,125.48,24747.0,120.8581,121.1085,120.5595,120.8485,24747.0
2023-10-20 10:25:00,125.44,125.49,125.3,125.34,7699.0,120.8099,120.8581,120.6751,120.7136,7699.0
2023-10-20 10:30:00,125.3,125.66,125.16,125.65,31298.0,120.6751,121.0218,120.5403,121.0122,31298.0
2023-10-20 10:35:00,125.63,125.63,125.37,125.37,9614.0,120.9929,120.9929,120.7425,120.7425,9614.0
2023-10-20 10:40:00,125.36,125.59,125.28,125.4,42550.0,120.7329,120.9544,120.6559,120.7714,42550.0
2023-10-20 10:45:00,125.39,125.8,125.39,125.61,24540.0,120.7618,121.1567,120.7618,120.9737,24540.0
2023-10-20 10:50:00,125.52,125.57,125.14,125.15,17535.0,120.887,120.9351,120.521,120.5306,17535.0
2023-10-20 10:55:00,125.04,125.28,124.98,125.24,7019.0,120.4247,120.6559,120.3669,120.6173,7019.0
2023-10-20 11:00:00,125.26,125.33,125.1,125.22,7841.0,120.6366,120.704,120.4825,120.5981,7841.0
2023-10-20 11:05:00,125.22,125.37,125.12,125.29,17270.0,120.5981,120.7425,120.5018,120.6655,17270.0
2023-10-20 11:10:00,125.29,125.37,125.17,125.28,13182.0,120.6655,120.7425,120.5499,120.6559,13182.0
2023-10-20 11:15:00,125.25,125.33,124.9,124.9,16227.0,120.627,120.704,120.2899,120.2899,16227.0
2023-10-20 11:20:00,124.88,124.98,124.56,124.56,15187.0,120.2706,120.3669,119.9624,119.9624,15187.0
2023-10-20 11:25:00,124.53,124.84,124.53,124.74,15509.0,119.9335,120.2321,119.9335,120.1358,15509.0
2023-10-20 11:30:00,124.77,125.1,124.76,124.97,13983.0,120.1647,120.4825,120.155,120.3573,13983.0
2023-10-20 11:35:00,124.99,125.09,124.88,125.06,14503.0,120.3766,120.4729,120.2706,120.444,14503.0
2023-10-20 11:40:00,125.06,125.12,124.94,125.08,13519.0,120.444,120.5018,120.3284,120.4632,13519.0
2023-10-20 11:45:00,125.05,125.22,124.97,125.14,40958.0,120.4343,120.5981,120.3573,120.521,40958.0
2023-10-20 11:50:00,125.09,125.1,124.96,125.0,17478.0,120.4729,120.4825,120.3477,120.3862,17478.0
2023-10-20 11:55:00,125.0,125.52,125.0,125.18,18436.0,120.3862,120.887,120.3862,120.5595,18436.0
2023-10-20 12:00:00,125.21,125.27,124.87,124.93,10734.0,120.5884,120.6462,120.261,120.3188,10734.0
2023-10-20 12:05:00,124.87,124.95,124.72,124.9,6028.0,120.261,120.338,120.1165,120.2899,6028.0
2023-10-20 12:10:00,124.9,125.0,124.9,124.91,6111.0,120.2899,120.3862,120.2899,120.2995,6111.0
2023-10-20 12:15:00,124.89,125.27,124.85,125.21,5317.0,120.2802,120.6462,120.2417,120.5884,5317.0
2023-10-20 12:20:00,125.17,125.65,125.15,125.65,2546.0,120.5499,121.0122,120.5306,121.0122,2546.0
2023-10-20 12:25:00,125.59,125.6,125.39,125.49,4343.0,120.9544,120.964,120.7618,120.8581,4343.0
2023-10-20 12:30:00,125.49,125.5,125.26,125.38,13817.0,120.8581,120.8677,120.6366,120.7522,13817.0
2023-10-20 12:35:00,125.33,125.45,125.26,125.43,6669.0,120.704,120.8196,120.6366,120.8003,6669.0
2023-10-20 12:40:00,125.4,125.45,125.14,125.16,18723.0,120.7714,120.8196,120.521,120.5403,18723.0
2023-10-20 12:45:00,125.22,125.26,125.07,125.15,7900.0,120.5981,120.6366,120.4536,120.5306,7900.0
2023-10-20 12:50:00,125.15,125.18,125.09,125.09,7141.0,120.5306,120.5595,120.4729,120.4729,7141.0
2023-10-20 12:55:00,125.11,125.15,124.93,125.09,11852.0,120.4921,120.5306,120.3188,120.4729,11852.0
2023-10-20 13:00:00,125.04,125.04,124.83,124.88,7109.0,120.4247,120.4247,120.2225,120.2706,7109.0
2023-10-20 13:05:00,124.88,125.13,124.84,125.09,6424.0,120.2706,120.5114,120.2321,120.4729,6424.0
2023-10-20 13:10:00,125.12,125.14,125.05,125.14,5408.0,120.5018,120.521,120.4343,120.521,5408.0
2023-10-20 13:15:00,125.1,125.59,125.08,125.52,11380.0,120.4825,120.9544,120.4632,120.887,11380.0
2023-10-20 13:20:00,125.54,125.54,125.31,125.37,7076.0,120.9063,120.9063,120.6847,120.7425,7076.0
2023-10-20 13:25:00,125.39,125.54,125.32,125.42,16301.0,120.7618,120.9063,120.6944,120.7907,16301.0
2023-10-20 13:30:00,125.43,125.45,125.3,125.4,8448.0,120.8003,120.8196,120.6751,120.7714,8448.0
2023-10-20 13:35:00,125.36,125.42,125.35,125.4,5610.0,120.7329,120.7907,120.7233,120.7714,5610.0
2023-10-20 13:40:00,125.41,125.52,125.4,125.47,7122.0,120.7811,120.887,120.7714,120.8388,7122.0
2023-10-20 13:45:00,125.5,125.5,125.4,125.45,5521.0,120.8677,120.8677,120.7714,120.8196,5521.0
2023-10-20 13:50:00,125.44,125.52,125.38,125.46,8420.0,120.8099,120.887,120.7522,120.8292,8420.0
2023-10-20 13:55:00,125.46,125.58,125.44,125.53,8860.0,120.8292,120.9448,120.8099,120.8966,8860.0
2023-10-20 14:00:00,125.57,125.6,125.44,125.46,6993.0,120.9351,120.964,120.8099,120.8292,6993.0
2023-10-20 14:05:00,125.47,125.51,125.37,125.49,5940.0,120.8388,120.8774,120.7425,120.8581,5940.0
2023-10-20 14:10:00,125.48,125.49,125.23,125.25,5071.0,120.8485,120.8581,120.6077,120.627,5071.0
2023-10-20 14:15:00,125.22,125.32,125.11,125.19,4790.0,120.5981,120.6944,120.4921,120.5692,4790.0
2023-10-20 14:20:00,125.22,125.29,125.16,125.26,4125.0,120.5981,120.6655,120.5403,120.6366,4125.0
2023-10-20 14:25:00,125.27,125.31,125.16,125.23,6320.0,120.6462,120.6847,120.5403,120.6077,6320.0
2023-10-20 14:30:00,125.24,125.37,125.21,125.35,9878.0,120.6173,120.7425,120.5884,120.7233,9878.0
2023-10-20 14:35:00,125.33,125.49,125.26,125.27,10014.0,120.704,120.8581,120.6366,120.6462,10014.0
2023-10-20 14:40:00,125.26,125.38,125.18,125.37,90748.0,120.6366,120.7522,120.5595,120.7425,90748.0
2023-10-20 14:45:00,125.38,125.39,125.21,125.3,13948.0,120.7522,120.7618,120.5884,120.6751,13948.0
2023-10-20 14:50:00,125.34,125.35,125.25,125.34,11430.0,120.7136,120.7233,120.627,120.7136,11430.0
2023-10-20 14:55:00,125.33,125.45,125.25,125.27,12970.0,120.704,120.8196,120.627,120.6462,12970.0
2023-10-20 15:00:00,125.3,125.35,125.21,125.21,5630.0,120.6751,120.7233,120.5884,120.5884,5630.0
2023-10-20 15:05:00,125.22,125.3,125.21,125.21,4603.0,120.5981,120.6751,120.5884,120.5884,4603.0
2023-10-20 15:10:00,125.23,125.26,125.03,125.14,6357.0,120.6077,120.6366,120.4151,120.521,6357.0
2023-10-20 15:15:00,125.11,125.22,125.1,125.18,5902.0,120.4921,120.5981,120.4825,120.5595,5902.0
2023-10-20 15:20:00,125.13,125.15,124.73,124.75,12867.0,120.5114,120.5306,120.1262,120.1454,12867.0
2023-10-20 15:25:00,124.73,124.79,124.61,124.74,18317.0,120.1262,120.1839,120.0106,120.1358,18317.0
2023-10-20 15:30:00,124.77,124.79,124.57,124.61,20077.0,120.1647,120.1839,119.9721,120.0106,20077.0
2023-10-20 15:35:00,124.59,124.88,124.46,124.59,105379.0,119.9913,120.2706,119.8661,119.9913,105379.0
2023-10-20 15:40:00,124.6,124.63,124.38,124.58,16163.0,120.001,120.0298,119.7891,119.9817,16163.0
2023-10-20 15:45:00,124.57,125.03,124.51,124.97,19942.0,119.9721,120.4151,119.9143,120.3573,19942.0
2023-10-20 15:50:00,124.99,125.0,124.59,124.61,69718.0,120.3766,120.3862,119.9913,120.0106,69718.0
2023-10-20 15:55:00,124.62,124.9,124.62,124.73,150206.0,120.0202,120.2899,120.0202,120.1262,150206.0
2023-10-23 09:30:00,124.0,124.85,124.0,124.85,27257.0,119.4231,120.2417,119.4231,120.2417,27257.0
2023-10-23 09:35:00,125.1,125.1,124.16,124.55,9759.0,120.4825,120.4825,119.5772,119.9528,9759.0
2023-10-23 09:40:00,124.41,124.57,124.14,124.15,5125.0,119.818,119.9721,119.5579,119.5676,5125.0
2023-10-23 09:45:00,124.18,124.75,124.18,124.73,9964.0,119.5965,120.1454,119.5965,120.1262,9964.0
2023-10-23 09:50:00,124.87,124.87,124.05,124.43,12526.0,120.261,120.261,119.4713,119.8372,12526.0
2023-10-23 09:55:00,124.45,124.68,124.43,124.64,24283.0,119.8565,120.078,119.8372,120.0395,24283.0
2023-10-23 10:00:00,124.61,124.73,124.41,124.41,9549.0,120.0106,120.1262,119.818,119.818,9549.0
2023-10-23 10:05:00,124.5,124.59,124.36,124.45,5752.0,119.9046,119.9913,119.7698,119.8565,5752.0
2023-10-23 10:10:00,124.5,124.6,124.42,124.53,11326.0,119.9046,120.001,119.8276,119.9335,11326.0
2023-10-23 10:15:00,124.59,124.66,124.45,124.62,17067.0,119.9913,120.0587,119.8565,120.0202,17067.0
2023-10-23 10:20:00,124.61,124.64,124.48,124.49,18255.0,120.0106,120.0395,119.8854,119.895,18255.0
2023-10-23 10:25:00,124.46,124.51,124.25,124.33,5174.0,119.8661,119.9143,119.6639,119.7409,5174.0
2023-10-23 10:30:00,124.37,124.37,124.1,124.15,5613.0,119.7794,119.7794,119.5194,119.5676,5613.0
2023-10-23 10:35:00,124.12,124.24,124.01,124.16,8494.0,119.5387,119.6542,119.4327,119.5772,8494.0
2023-10-23 10:40:00,124.11,124.19,124.02,124.09,2101.0,119.529,119.6061,119.4424,119.5098,2101.0
2023-10-23 10:45:00,124.11,124.27,124.06,124.1,20753.0,119.529,119.6831,119.4809,119.5194,20753.0
2023-10-23 10:50:00,123.96,124.14,123.96,124.14,4752.0,119.3846,119.5579,119.3846,119.5579,4752.0
2023-10-23 10:55:00,124.08,124.15,123.82,123.89,4203.0,119.5001,119.5676,119.2497,119.3172,4203.0
2023-10-23 11:00:00,123.93,123.94,123.8,123.93,6207.0,119.3557,119.3653,119.2305,119.3557,6207.0
2023-10-23 11:05:00,123.95,124.0,123.85,123.89,17736.0,119.3749,119.4231,119.2786,119.3172,17736.0
2023-10-23 11:10:00,123.83,123.99,123.83,123.97,3773.0,119.2594,119.4135,119.2594,119.3942,3773.0
2023-10-23 11:15:00,123.99,124.15,123.99,124.13,5049.0,119.4135,119.5676,119.4135,119.5483,5049.0
2023-10-23 11:20:00,124.13,124.25,124.02,124.06,4942.0,119.5483,119.6639,119.4424,119.4809,4942.0
2023-10-23 11:25:00,124.06,124.18,123.97,124.0,11973.0,119.4809,119.5965,119.3942,119.4231,11973.0
2023-10-23 11:30:00,124.03,124.25,123.97,124.21,6454.0,119.452,119.6639,119.3942,119.6253,6454.0
2023-10-23 11:35:00,124.17,124.25,124.07,124.08,5434.0,119.5868,119.6639,119.4905,119.5001,5434.0
2023-10-23 11:40:00,124.06,124.1,123.97,123.98,4473.0,119.4809,119.5194,119.3942,119.4038,4473.0
2023-10-23 11:45:00,123.97,123.97,123.82,123.96,19124.0,119.3942,119.3942,119.2497,119.3846,19124.0
2023-10-23 11:50:00,124.0,124.04,123.89,123.97,6023.0,119.4231,119.4616,119.3172,119.3942,6023.0
2023-10-23 11:55:00,123.95,124.1,123.94,124.08,1955.0,119.3749,119.5194,119.3653,119.5001,1955.0
2023-10-23 12:00:00,124.16,124.16,123.97,124.01,5495.0,119.5772,119.5772,119.3942,119.4327,5495.0
2023-10-23 12:05:00,124.04,124.26,124.04,124.16,25023.0,119.4616,119.6735,119.4616,119.5772,25023.0
2023-10-23 12:10:00,124.11,124.12,123.96,124.04,5261.0,119.529,119.5387,119.3846,119.4616,5261.0
2023-10-23 12:15:00,124.01,124.07,123.88,123.88,7362.0,119.4327,119.4905,119.3075,119.3075,7362.0
2023-10-23 12:20:00,123.87,124.08,123.68,124.01,5605.0,119.2979,119.5001,119.1149,119.4327,5605.0
2023-10-23 12:25:00,124.02,124.14,123.99,124.12,4234.0,119.4424,119.5579,119.4135,119.5387,4234.0
2023-10-23 12:30:00,124.1,124.23,124.06,124.18,4263.0,119.5194,119.6446,119.4809,119.5965,4263.0
2023-10-23 12:35:00,124.18,124.24,124.12,124.19,4284.0,119.5965,119.6542,119.5387,119.6061,4284.0
2023-10-23 12:40:00,124.21,124.27,124.14,124.14,4851.0,119.6253,119.6831,119.5579,119.5579,4851.0
2023-10-23 12:45:00,124.15,124.23,124.14,124.18,2962.0,119.5676,119.6446,119.5579,119.5965,2962.0
2023-10-23 12:50:00,124.22,124.26,124.19,124.22,4689.0,119.635,119.6735,119.6061,119.635,4689.0
2023-10-23 12:55:00,124.24,124.37,124.19,124.37,34684.0,119.6542,119.7794,119.6061,119.7794,34684.0
2023-10-23 13:00:00,124.41,124.49,124.23,124.34,8152.0,119.818,119.895,119.6446,119.7505,8152.0
2023-10-23 13:05:00,124.37,124.47,124.34,124.34,4595.0,119.7794,119.8757,119.7505,119.7505,4595.0
2023-10-23 13:10:00,124.28,124.28,124.08,124.24,4088.0,119.6928,119.6928,119.5001,119.6542,4088.0
2023-10-23 13:15:00,124.2,124.2,124.08,124.17,7746.0,119.6157,119.6157,119.5001,119.5868,7746.0
2023-10-23 13:20:00,124.18,124.36,124.16,124.34,19191.0,119.5965,119.7698,119.5772,119.7505,19191.0
2023-10-23 13:25:00,124.31,124.34,124.2,124.3,3180.0,119.7217,119.7505,119.6157,119.712,3180.0
2023-10-23 13:30:00,124.24,124.33,124.18,124.28,5330.0,119.6542,119.7409,119.5965,119.6928,5330.0
2023-10-23 13:35:00,124.29,124.44,124.28,124.34,5461.0,119.7024,119.8469,119.6928,119.7505,5461.0
2023-10-23 13:40:00,124.33,124.42,124.27,124.28,5312.0,119.7409,119.8276,119.6831,119.6928,5312.0
2023-10-23 13:45:00,124.28,124.32,124.22,124.3,6616.0,119.6928,119.7313,119.635,119.712,6616.0
2023-10-23 13:50:00,124.34,124.36,124.22,124.24,5170.0,119.7505,119.7698,119.635,119.6542,5170.0
2023-10-23 13:55:00,124.22,124.28,123.96,124.07,7026.0,119.635,119.6928,119.3846,119.4905,7026.0
2023-10-23 14:00:00,124.11,124.12,124.02,124.12,5216.0,119.529,119.5387,119.4424,119.5387,5216.0
2023-10-23 14:05:00,124.13,124.23,124.13,124.21,5862.0,119.5483,119.6446,119.5483,119.6253,5862.0
2023-10-23 14:10:00,124.19,124.24,123.85,123.91,10491.0,119.6061,119.6542,119.2786,119.3364,10491.0
2023-10-23 14:15:00,123.92,124.0,123.84,123.86,10289.0,119.346,119.4231,119.269,119.2883,10289.0
2023-10-23 14:20:00,123.85,123.92,123.75,123.89,14621.0,119.2786,119.346,119.1823,119.3172,14621.0
2023-10-23 14:25:00,123.89,124.02,123.85,123.96,6090.0,119.3172,119.4424,119.2786,119.3846,6090.0
2023-10-23 14:30:00,123.98,124.02,123.96,123.96,10413.0,119.4038,119.4424,119.3846,119.3846,10413.0
2023-10-23 14:35:00,124.0,124.22,123.96,124.15,16407.0,119.4231,119.635,119.3846,119.5676,16407.0
2023-10-23 14:40:00,124.18,124.26,124.0,124.03,14383.0,119.5965,119.6735,119.4231,119.452,14383.0
2023-10-23 14:45:00,124.03,124.2,123.98,124.09,4430.0,119.452,119.6157,119.4038,119.5098,4430.0
2023-10-23 14:50:00,124.06,124.1,123.99,124.05,3074.0,119.4809,119.5194,119.4135,119.4713,3074.0
2023-10-23 14:55:00,124.09,124.14,123.97,124.13,12253.0,119.5098,119.5579,119.3942,119.5483,12253.0
2023-10-23 15:00:00,124.14,124.2,124.05,124.17,6619.0,119.5579,119.6157,119.4713,119.5868,6619.0
2023-10-23 15:05:00,124.16,124.2,124.01,124.17,10660.0,119.5772,119.6157,119.4327,119.5868,10660.0
2023-10-23 15:10:00,124.17,124.2,123.96,124.09,15639.0,119.5868,119.6157,119.3846,119.5098,15639.0
2023-10-23 15:15:00,124.11,124.11,124.01,124.06,3352.0,119.529,119.529,119.4327,119.4809,3352.0
2023-10-23 15:20:00,124.04,124.04,123.67,123.8,8099.0,119.4616,119.4616,119.1053,119.2305,8099.0
2023-10-23 15:25:00,123.73,123.81,123.61,123.61,4456.0,119.1631,119.2401,119.0475,119.0475,4456.0
2023-10-23 15:30:00,123.61,123.82,123.55,123.75,15822.0,119.0475,119.2497,118.9897,119.1823,15822.0
2023-10-23 15:35:00,123.74,123.77,123.65,123.76,9235.0,119.1727,119.2016,119.086,119.192,9235.0
2023-10-23 15:40:00,123.75,123.86,123.75,123.84,19243.0,119.1823,119.2883,119.1823,119.269,19243.0
2023-10-23 15:45:00,123.79,123.86,123.73,123.83,35019.0,119.2208,119.2883,119.1631,119.2594,35019.0
2023-10-23 15:50:00,123.84,123.85,123.64,123.65,37477.0,119.269,119.2786,119.0764,119.086,37477.0
2023-10-23 15:55:00,123.65,123.7,123.38,123.69,103284.0,119.086,119.1342,118.826,119.1245,103284.0
2023-10-24 09:30:00,125.04,125.77,125.04,125.19,17448.0,120.4247,121.1278,120.4247,120.5692,17448.0
2023-10-24 09:35:00,125.12,125.12,123.87,123.95,9936.0,120.5018,120.5018,119.2979,119.3749,9936.0
2023-10-24 09:40:00,123.95,124.21,122.51,123.37,22257.0,119.3749,119.6253,117.9881,118.8164,22257.0
2023-10-24 09:45:00,123.34,123.79,123.02,123.73,31198.0,118.7875,119.2208,118.4793,119.1631,31198.0
2023-10-24 09:50:00,123.86,123.87,123.36,123.47,4231.0,119.2883,119.2979,118.8067,118.9127,4231.0
2023-10-24 09:55:00,123.55,123.55,123.19,123.51,3200.0,118.9897,118.9897,118.643,118.9512,3200.0
2023-10-24 10:00:00,123.61,123.67,123.35,123.42,3946.0,119.0475,119.1053,118.7971,118.8645,3946.0
2023-10-24 10:05:00,123.36,123.62,123.36,123.48,6176.0,118.8067,119.0571,118.8067,118.9223,6176.0
2023-10-24 10:10:00,123.46,123.47,123.25,123.46,6001.0,118.903,118.9127,118.7008,118.903,6001.0
2023-10-24 10:15:00,123.34,123.69,123.33,123.57,5125.0,118.7875,119.1245,118.7778,119.009,5125.0
2023-10-24 10:20:00,123.55,123.59,123.37,123.48,4815.0,118.9897,119.0282,118.8164,118.9223,4815.0
2023-10-24 10:25:00,123.46,124.03,123.4,124.0,17115.0,118.903,119.452,118.8452,119.4231,17115.0
2023-10-24 10:30:00,124.07,124.07,123.87,123.87,12690.0,119.4905,119.4905,119.2979,119.2979,12690.0
2023-10-24 10:35:00,123.89,124.06,123.78,123.95,11826.0,119.3172,119.4809,119.2112,119.3749,11826.0
2023-10-24 10:40:00,123.96,123.96,123.62,123.67,3841.0,119.3846,119.3846,119.0571,119.1053,3841.0
2023-10-24 10:45:00,123.61,123.63,123.54,123.6,3453.0,119.0475,119.0668,118.9801,119.0379,3453.0
2023-10-24 10:50:00,123.64,123.74,123.35,123.56,16873.0,119.0764,119.1727,118.7971,118.9993,16873.0
2023-10-24 10:55:00,123.54,123.54,123.36,123.37,3724.0,118.9801,118.9801,118.8067,118.8164,3724.0
2023-10-24 11:00:00,123.35,123.35,123.07,123.26,6149.0,118.7971,118.7971,118.5274,118.7104,6149.0
2023-10-24 11:05:00,123.27,123.43,123.23,123.26,4952.0,118.72,118.8741,118.6815,118.7104,4952.0
2023-10-24 11:10:00,123.18,123.2,122.92,122.92,4370.0,118.6334,118.6526,118.383,118.383,4370.0
2023-10-24 11:15:00,122.9,123.05,122.88,122.98,6146.0,118.3637,118.5082,118.3444,118.4407,6146.0
2023-10-24 11:20:00,122.98,122.99,122.72,122.73,8202.0,118.4407,118.4504,118.1903,118.2,8202.0
2023-10-24 11:25:00,122.72,122.97,122.7,122.93,7194.0,118.1903,118.4311,118.1711,118.3926,7194.0
2023-10-24 11:30:00,122.95,123.07,122.85,122.85,12441.0,118.4119,118.5274,118.3155,118.3155,12441.0
2023-10-24 11:35:00,122.82,122.82,122.63,122.64,4168.0,118.2867,118.2867,118.1037,118.1133,4168.0
2023-10-24 11:40:00,122.67,122.73,122.46,122.53,4055.0,118.1422,118.2,117.9399,118.0074,4055.0
2023-10-24 11:45:00,122.48,122.56,122.02,122.02,6539.0,117.9592,118.0362,117.5162,117.5162,6539.0
2023-10-24 11:50:00,122.01,122.51,121.87,122.51,19595.0,117.5065,117.9881,117.3717,117.9881,19595.0
2023-10-24 11:55:00,122.48,122.55,122.31,122.47,11529.0,117.9592,118.0266,117.7955,117.9496,11529.0
2023-10-24 12:00:00,122.51,122.86,122.51,122.81,14163.0,117.9881,118.3252,117.9881,118.277,14163.0
2023-10-24 12:05:00,122.81,122.81,122.68,122.72,8700.0,118.277,118.277,118.1518,118.1903,8700.0
2023-10-24 12:10:00,122.71,122.76,122.64,122.72,20585.0,118.1807,118.2289,118.1133,118.1903,20585.0
2023-10-24 12:15:00,122.69,122.78,122.47,122.52,33014.0,118.1614,118.2481,117.9496,117.9977,33014.0
2023-10-24 12:20:00,122.44,122.46,122.2,122.21,4967.0,117.9207,117.9399,117.6895,117.6992,4967.0
2023-10-24 12:25:00,122.28,122.44,122.17,122.29,5211.0,117.7666,117.9207,117.6606,117.7762,5211.0
2023-10-24 12:30:00,122.35,122.64,122.29,122.45,4509.0,117.834,118.1133,117.7762,117.9303,4509.0
2023-10-24 12:35:00,122.38,122.58,122.38,122.52,3826.0,117.8629,118.0555,117.8629,117.9977,3826.0
2023-10-24 12:40:00,122.57,122.62,122.51,122.61,2395.0,118.0459,118.094,117.9881,118.0844,2395.0
2023-10-24 12:45:00,122.63,122.69,122.48,122.53,4604.0,118.1037,118.1614,117.9592,118.0074,4604.0
2023-10-24 12:50:00,122.54,122.65,122.54,122.64,3607.0,118.017,118.1229,118.017,118.1133,3607.0
2023-10-24 12:55:00,122.65,122.77,122.65,122.73,2490.0,118.1229,118.2385,118.1229,118.2,2490.0
2023-10-24 13:00:00,122.75,122.85,122.72,122.73,5484.0,118.2192,118.3155,118.1903,118.2,5484.0
2023-10-24 13:05:00,122.72,122.83,122.72,122.8,2622.0,118.1903,118.2963,118.1903,118.2674,2622.0
2023-10-24 13:10:00,122.81,122.81,122.54,122.77,4526.0,118.277,118.277,118.017,118.2385,4526.0
2023-10-24 13:15:00,122.75,122.77,122.7,122.73,4325.0,118.2192,118.2385,118.1711,118.2,4325.0
2023-10-24 13:20:00,122.78,122.79,122.55,122.64,14631.0,118.2481,118.2578,118.0266,118.1133,14631.0
2023-10-24 13:25:00,122.58,122.66,122.51,122.59,5494.0,118.0555,118.1326,117.9881,118.0651,5494.0
2023-10-24 13:30:00,122.62,122.79,122.57,122.58,4055.0,118.094,118.2578,118.0459,118.0555,4055.0
2023-10-24 13:35:00,122.59,122.83,122.56,122.81,5192.0,118.0651,118.2963,118.0362,118.277,5192.0
2023-10-24 13:40:00,122.81,122.85,122.74,122.78,5260.0,118.277,118.3155,118.2096,118.2481,5260.0
2023-10-24 13:45:00,122.82,122.82,122.71,122.75,3019.0,118.2867,118.2867,118.1807,118.2192,3019.0
2023-10-24 13:50:00,122.74,122.76,122.59,122.68,4883.0,118.2096,118.2289,118.0651,118.1518,4883.0
2023-10-24 13:55:00,122.71,122.71,122.56,122.6,4700.0,118.1807,118.1807,118.0362,118.0748,4700.0
2023-10-24 14:00:00,122.62,122.63,122.46,122.52,3243.0,118.094,118.1037,117.9399,117.9977,3243.0
2023-10-24 14:05:00,122.53,122.61,122.46,122.46,4511.0,118.0074,118.0844,117.9399,117.9399,4511.0
2023-10-24 14:10:00,122.47,122.53,122.35,122.35,4123.0,117.9496,118.0074,117.834,117.834,4123.0
2023-10-24 14:15:00,122.38,122.49,122.38,122.48,6654.0,117.8629,117.9688,117.8629,117.9592,6654.0
2023-10-24 14:20:00,122.48,122.72,122.42,122.72,3308.0,117.9592,118.1903,117.9014,118.1903,3308.0
2023-10-24 14:25:00,122.68,122.8,122.61,122.78,14474.0,118.1518,118.2674,118.0844,118.2481,14474.0
2023-10-24 14:30:00,122.81,123.05,122.81,122.85,10666.0,118.277,118.5082,118.277,118.3155,10666.0
2023-10-24 14:35:00,122.87,122.92,122.71,122.73,10546.0,118.3348,118.383,118.1807,118.2,10546.0
2023-10-24 14:40:00,122.77,122.8,122.63,122.79,14148.0,118.2385,118.2674,118.1037,118.2578,14148.0
2023-10-24 14:45:00,122.77,122.83,122.74,122.8,11753.0,118.2385,118.2963,118.2096,118.2674,11753.0
2023-10-24 14:50:00,122.82,122.82,122.66,122.73,13190.0,118.2867,118.2867,118.1326,118.2,13190.0
2023-10-24 14:55:00,122.73,122.8,122.66,122.67,7826.0,118.2,118.2674,118.1326,118.1422,7826.0
2023-10-24 15:00:00,122.66,122.87,122.66,122.83,5105.0,118.1326,118.3348,118.1326,118.2963,5105.0
2023-10-24 15:05:00,122.8,122.8,122.66,122.73,11844.0,118.2674,118.2674,118.1326,118.2,11844.0
2023-10-24 15:10:00,122.71,122.78,122.53,122.54,13139.0,118.1807,118.2481,118.0074,118.017,13139.0
2023-10-24 15:15:00,122.59,122.76,122.59,122.72,13923.0,118.0651,118.2289,118.0651,118.1903,13923.0
2023-10-24 15:20:00,122.7,123.0,122.7,123.0,10084.0,118.1711,118.46,118.1711,118.46,10084.0
2023-10-24 15:25:00,123.0,123.07,122.94,123.01,11579.0,118.46,118.5274,118.4022,118.4696,11579.0
2023-10-24 15:30:00,123.02,123.12,122.99,123.05,29135.0,118.4793,118.5756,118.4504,118.5082,29135.0
2023-10-24 15:35:00,123.03,123.11,123.0,123.09,13532.0,118.4889,118.5659,118.46,118.5467,13532.0
2023-10-24 15:40:00,123.09,123.2,123.07,123.11,13278.0,118.5467,118.6526,118.5274,118.5659,13278.0
2023-10-24 15:45:00,123.1,123.1,122.76,122.76,10861.0,118.5563,118.5563,118.2289,118.2289,10861.0
2023-10-24 15:50:00,122.73,122.92,122.72,122.79,24478.0,118.2,118.383,118.1903,118.2578,24478.0
2023-10-24 15:55:00,122.81,122.94,122.78,122.85,64390.0,118.277,118.4022,118.2481,118.3155,64390.0
2023-10-25 09:30:00,122.45,122.57,121.93,122.05,9988.0,117.9303,118.0459,117.4295,117.5451,9988.0
2023-10-25 09:35:00,122.04,122.04,121.57,121.76,2729.0,117.5354,117.5354,117.0828,117.2658,2729.0
2023-10-25 09:40:00,121.78,121.78,120.56,120.97,14684.0,117.285,117.285,116.1101,116.5049,14684.0
2023-10-25 09:45:00,120.88,121.05,120.55,120.92,6056.0,116.4183,116.582,116.1004,116.4568,6056.0
2023-10-25 09:50:00,120.92,121.02,120.6,120.67,2700.0,116.4568,116.5531,116.1486,116.216,2700.0
2023-10-25 09:55:00,120.84,120.92,120.44,120.62,7776.0,116.3797,116.4568,115.9945,116.1679,7776.0
2023-10-25 10:00:00,120.57,120.9,120.49,120.9,2054.0,116.1197,116.4375,116.0427,116.4375,2054.0
2023-10-25 10:05:00,120.97,121.06,120.92,121.02,6121.0,116.5049,116.5916,116.4568,116.5531,6121.0
2023-10-25 10:10:00,121.08,121.09,120.92,121.07,13482.0,116.6109,116.6205,116.4568,116.6012,13482.0
2023-10-25 10:15:00,120.98,121.03,120.86,120.94,12753.0,116.5146,116.5627,116.399,116.476,12753.0
2023-10-25 10:20:00,120.86,121.01,120.76,121.0,5163.0,116.399,116.5435,116.3027,116.5338,5163.0
2023-10-25 10:25:00,121.0,121.66,121.0,121.51,6837.0,116.5338,117.1695,116.5338,117.025,6837.0
2023-10-25 10:30:00,121.65,121.76,121.58,121.66,21141.0,117.1598,117.2658,117.0924,117.1695,21141.0
2023-10-25 10:35:00,121.59,121.85,121.39,121.83,15718.0,117.1021,117.3525,116.9094,117.3332,15718.0
2023-10-25 10:40:00,121.84,121.93,121.81,121.81,5314.0,117.3428,117.4295,117.3139,117.3139,5314.0
2023-10-25 10:45:00,121.77,121.95,121.68,121.9,8059.0,117.2754,117.4488,117.1887,117.4006,8059.0
2023-10-25 10:50:00,121.85,121.9,121.68,121.9,10502.0,117.3525,117.4006,117.1887,117.4006,10502.0
2023-10-25 10:55:00,121.87,121.98,121.76,121.76,7805.0,117.3717,117.4777,117.2658,117.2658,7805.0
2023-10-25 11:00:00,121.85,122.26,121.73,122.17,8509.0,117.3525,117.7473,117.2369,117.6606,8509.0
2023-10-25 11:05:00,122.21,122.36,121.88,121.88,12622.0,117.6992,117.8436,117.3813,117.3813,12622.0
2023-10-25 11:10:00,121.92,122.02,121.74,121.86,8282.0,117.4199,117.5162,117.2465,117.3621,8282.0
2023-10-25 11:15:00,121.91,122.1,121.82,122.02,6093.0,117.4102,117.5932,117.3236,117.5162,6093.0
2023-10-25 11:20:00,122.09,122.16,121.91,121.96,3982.0,117.5836,117.651,117.4102,117.4584,3982.0
2023-10-25 11:25:00,121.98,122.5,121.98,122.21,9364.0,117.4777,117.9785,117.4777,117.6992,9364.0
2023-10-25 11:30:00,122.16,122.16,122.0,122.02,5300.0,117.651,117.651,117.4969,117.5162,5300.0
2023-10-25 11:35:00,122.03,122.23,122.01,122.2,4382.0,117.5258,117.7184,117.5065,117.6895,4382.0
2023-10-25 11:40:00,122.19,122.22,121.84,122.06,7716.0,117.6799,117.7088,117.3428,117.5547,7716.0
2023-10-25 11:45:00,122.11,122.2,121.83,121.83,3285.0,117.6029,117.6895,117.3332,117.3332,3285.0
2023-10-25 11:50:00,121.86,121.86,121.64,121.69,3065.0,117.3621,117.3621,117.1502,117.1984,3065.0
2023-10-25 11:55:00,121.68,121.7,121.57,121.61,3739.0,117.1887,117.208,117.0828,117.1213,3739.0
2023-10-25 12:00:00,121.6,121.65,121.54,121.65,3051.0,117.1117,117.1598,117.0539,117.1598,3051.0
2023-10-25 12:05:00,121.65,121.7,121.45,121.48,3850.0,117.1598,117.208,116.9672,116.9961,3850.0
2023-10-25 12:10:00,121.42,121.5,121.42,121.49,2820.0,116.9383,117.0154,116.9383,117.0057,2820.0
2023-10-25 12:15:00,121.49,121.54,121.44,121.49,3638.0,117.0057,117.0539,116.9576,117.0057,3638.0
2023-10-25 12:20:00,121.48,121.67,121.47,121.63,2702.0,116.9961,117.1791,116.9865,117.1406,2702.0
2023-10-25 12:25:00,121.58,121.66,121.55,121.57,5092.0,117.0924,117.1695,117.0635,117.0828,5092.0
2023-10-25 12:30:00,121.53,121.8,121.52,121.72,4313.0,117.0443,117.3043,117.0346,117.2273,4313.0
2023-10-25 12:35:00,121.73,121.73,121.6,121.6,5106.0,117.2369,117.2369,117.1117,117.1117,5106.0
2023-10-25 12:40:00,121.6,121.63,121.45,121.61,3913.0,117.1117,117.1406,116.9672,117.1213,3913.0
2023-10-25 12:45:00,121.57,121.57,121.32,121.34,1404.0,117.0828,117.0828,116.842,116.8613,1404.0
2023-10-25 12:50:00,121.37,121.43,121.33,121.41,1954.0,116.8902,116.948,116.8516,116.9287,1954.0
2023-10-25 12:55:00,121.38,121.4,121.29,121.35,2994.0,116.8998,116.9191,116.8131,116.8709,2994.0
2023-10-25 13:00:00,121.33,121.4,121.22,121.27,2202.0,116.8516,116.9191,116.7457,116.7939,2202.0
2023-10-25 13:05:00,121.34,121.45,121.33,121.43,3627.0,116.8613,116.9672,116.8516,116.948,3627.0
2023-10-25 13:10:00,121.39,121.56,121.34,121.5,2515.0,116.9094,117.0732,116.8613,117.0154,2515.0
2023-10-25 13:15:00,121.46,121.67,121.41,121.64,7437.0,116.9768,117.1791,116.9287,117.1502,7437.0
2023-10-25 13:20:00,121.6,121.63,121.52,121.59,2233.0,117.1117,117.1406,117.0346,117.1021,2233.0
2023-10-25 13:25:00,121.65,121.81,121.56,121.75,8193.0,117.1598,117.3139,117.0732,117.2561,8193.0
2023-10-25 13:30:00,121.6,121.73,121.6,121.72,1900.0,117.1117,117.2369,117.1117,117.2273,1900.0
2023-10-25 13:35:00,121.73,121.84,121.64,121.74,6280.0,117.2369,117.3428,117.1502,117.2465,6280.0
2023-10-25 13:40:00,121.75,121.96,121.75,121.96,3072.0,117.2561,117.4584,117.2561,117.4584,3072.0
2023-10-25 13:45:00,121.93,121.94,121.8,121.84,2299.0,117.4295,117.4391,117.3043,117.3428,2299.0
2023-10-25 13:50:00,121.81,121.86,121.73,121.86,3902.0,117.3139,117.3621,117.2369,117.3621,3902.0
2023-10-25 13:55:00,121.87,122.05,121.84,121.94,4653.0,117.3717,117.5451,117.3428,117.4391,4653.0
2023-10-25 14:00:00,121.93,121.94,121.83,121.83,4247.0,117.4295,117.4391,117.3332,117.3332,4247.0
2023-10-25 14:05:00,121.86,121.94,121.85,121.93,2917.0,117.3621,117.4391,117.3525,117.4295,2917.0
2023-10-25 14:10:00,121.95,122.04,121.83,121.99,5199.0,117.4488,117.5354,117.3332,117.4873,5199.0
2023-10-25 14:15:00,121.97,122.08,121.97,122.02,4034.0,117.468,117.574,117.468,117.5162,4034.0
2023-10-25 14:20:00,121.99,122.1,121.96,121.98,2041.0,117.4873,117.5932,117.4584,117.4777,2041.0
2023-10-25 14:25:00,121.94,121.95,121.84,121.92,3192.0,117.4391,117.4488,117.3428,117.4199,3192.0
2023-10-25 14:30:00,121.9,121.96,121.79,121.83,2630.0,117.4006,117.4584,117.2947,117.3332,2630.0
2023-10-25 14:35:00,121.84,121.92,121.77,121.79,2375.0,117.3428,117.4199,117.2754,117.2947,2375.0
2023-10-25 14:40:00,121.81,121.84,121.64,121.71,6394.0,117.3139,117.3428,117.1502,117.2176,6394.0
2023-10-25 14:45:00,121.72,121.73,121.53,121.62,8831.0,117.2273,117.2369,117.0443,117.1309,8831.0
2023-10-25 14:50:00,121.67,121.88,121.57,121.88,5117.0,117.1791,117.3813,117.0828,117.3813,5117.0
2023-10-25 14:55:00,121.85,121.88,121.62,121.64,6051.0,117.3525,117.3813,117.1309,117.1502,6051.0
2023-10-25 15:00:00,121.69,121.69,121.47,121.53,2035.0,117.1984,117.1984,116.9865,117.0443,2035.0
2023-10-25 15:05:00,121.5,121.67,121.48,121.53,5842.0,117.0154,117.1791,116.9961,117.0443,5842.0
2023-10-25 15:10:00,121.59,121.63,121.52,121.59,3284.0,117.1021,117.1406,117.0346,117.1021,3284.0
2023-10-25 15:15:00,121.6,121.66,121.53,121.57,4712.0,117.1117,117.1695,117.0443,117.0828,4712.0
2023-10-25 15:20:00,121.62,121.69,121.6,121.66,6334.0,117.1309,117.1984,117.1117,117.1695,6334.0
2023-10-25 15:25:00,121.65,121.68,121.51,121.52,9141.0,117.1598,117.1887,117.025,117.0346,9141.0
2023-10-25 15:30:00,121.52,121.76,121.52,121.69,12923.0,117.0346,117.2658,117.0346,117.1984,12923.0
2023-10-25 15:35:00,121.7,121.71,121.58,121.64,14948.0,117.208,117.2176,117.0924,117.1502,14948.0
2023-10-25 15:40:00,121.66,121.66,121.5,121.51,12216.0,117.1695,117.1695,117.0154,117.025,12216.0
2023-10-25 15:45:00,121.5,121.56,121.43,121.5,23369.0,117.0154,117.0732,116.948,117.0154,23369.0
2023-10-25 15:50:00,121.5,121.59,121.35,121.35,40847.0,117.0154,117.1021,116.8709,116.8709,40847.0
2023-10-25 15:55:00,121.38,121.5,121.28,121.48,99542.0,116.8998,117.0154,116.8035,116.9961,99542.0
2023-10-26 09:30:00,122.16,122.97,121.91,122.97,29630.0,117.651,118.4311,117.4102,118.4311,29630.0
2023-10-26 09:35:00,122.8,123.02,122.46,122.96,11464.0,118.2674,118.4793,117.9399,118.4215,11464.0
2023-10-26 09:40:00,123.0,123.55,122.9,123.14,9505.0,118.46,118.9897,118.3637,118.5948,9505.0
2023-10-26 09:45:00,123.06,123.14,122.91,123.02,5167.0,118.5178,118.5948,118.3733,118.4793,5167.0
2023-10-26 09:50:00,123.06,123.5,122.97,123.47,7779.0,118.5178,118.9416,118.4311,118.9127,7779.0
2023-10-26 09:55:00,123.43,123.5,122.88,122.88,25551.0,118.8741,118.9416,118.3444,118.3444,25551.0
2023-10-26 10:00:00,122.93,122.93,122.5,122.52,12239.0,118.3926,118.3926,117.9785,117.9977,12239.0
2023-10-26 10:05:00,122.5,122.77,122.1,122.11,8155.0,117.9785,118.2385,117.5932,117.6029,8155.0
2023-10-26 10:10:00,122.26,123.03,122.26,123.03,22915.0,117.7473,118.4889,117.7473,118.4889,22915.0
2023-10-26 10:15:00,123.06,123.07,122.74,122.84,5487.0,118.5178,118.5274,118.2096,118.3059,5487.0
2023-10-26 10:20:00,122.84,122.98,122.55,122.56,3564.0,118.3059,118.4407,118.0266,118.0362,3564.0
2023-10-26 10:25:00,122.72,122.98,122.7,122.96,4413.0,118.1903,118.4407,118.1711,118.4215,4413.0
2023-10-26 10:30:00,122.9,122.9,122.6,122.68,4933.0,118.3637,118.3637,118.0748,118.1518,4933.0
2023-10-26 10:35:00,122.63,122.71,122.41,122.63,10939.0,118.1037,118.1807,117.8918,118.1037,10939.0
2023-10-26 10:40:00,122.71,122.92,122.65,122.91,3717.0,118.1807,118.383,118.1229,118.3733,3717.0
2023-10-26 10:45:00,122.91,123.18,122.78,123.18,5792.0,118.3733,118.6334,118.2481,118.6334,5792.0
2023-10-26 10:50:00,123.25,123.52,123.19,123.29,4649.0,118.7008,118.9608,118.643,118.7393,4649.0
2023-10-26 10:55:00,123.17,123.36,123.17,123.3,3947.0,118.6237,118.8067,118.6237,118.7489,3947.0
2023-10-26 11:00:00,123.35,123.54,123.32,123.39,6146.0,118.7971,118.9801,118.7682,118.8356,6146.0
2023-10-26 11:05:00,123.41,123.42,123.25,123.37,4568.0,118.8549,118.8645,118.7008,118.8164,4568.0
2023-10-26 11:10:00,123.34,123.38,122.9,123.1,9033.0,118.7875,118.826,118.3637,118.5563,9033.0
2023-10-26 11:15:00,123.08,123.21,123.04,123.21,3669.0,118.5371,118.6623,118.4985,118.6623,3669.0
2023-10-26 11:20:00,123.14,123.15,122.96,122.96,2031.0,118.5948,118.6045,118.4215,118.4215,2031.0
2023-10-26 11:25:00,122.99,123.08,122.89,122.97,7985.0,118.4504,118.5371,118.3541,118.4311,7985.0
2023-10-26 11:30:00,122.93,123.13,122.85,123.12,8443.0,118.3926,118.5852,118.3155,118.5756,8443.0
2023-10-26 11:35:00,123.16,123.2,123.11,123.2,1773.0,118.6141,118.6526,118.5659,118.6526,1773.0
2023-10-26 11:40:00,123.17,123.17,122.67,122.89,5235.0,118.6237,118.6237,118.1422,118.3541,5235.0
2023-10-26 11:45:00,122.77,122.83,122.72,122.72,2585.0,118.2385,118.2963,118.1903,118.1903,2585.0
2023-10-26 11:50:00,122.69,122.74,122.59,122.6,5193.0,118.1614,118.2096,118.0651,118.0748,5193.0
2023-10-26 11:55:00,122.57,122.65,122.48,122.51,4190.0,118.0459,118.1229,117.9592,117.9881,4190.0
2023-10-26 12:00:00,122.43,122.46,122.35,122.37,2237.0,117.911,117.9399,117.834,117.8533,2237.0
2023-10-26 12:05:00,122.31,122.46,122.27,122.44,5933.0,117.7955,117.9399,117.757,117.9207,5933.0
2023-10-26 12:10:00,122.41,122.41,122.22,122.26,8831.0,117.8918,117.8918,117.7088,117.7473,8831.0
2023-10-26 12:15:00,122.25,122.26,122.13,122.13,3805.0,117.7377,117.7473,117.6221,117.6221,3805.0
2023-10-26 12:20:00,122.12,122.16,122.0,122.01,8115.0,117.6125,117.651,117.4969,117.5065,8115.0
2023-10-26 12:25:00,122.01,122.33,122.0,122.32,6346.0,117.5065,117.8147,117.4969,117.8051,6346.0
2023-10-26 12:30:00,122.3,122.33,122.18,122.27,4776.0,117.7858,117.8147,117.6703,117.757,4776.0
2023-10-26 12:35:00,122.26,122.3,122.06,122.08,3900.0,117.7473,117.7858,117.5547,117.574,3900.0
2023-10-26 12:40:00,122.08,122.26,122.05,122.13,6918.0,117.574,117.7473,117.5451,117.6221,6918.0
2023-10-26 12:45:00,122.12,122.19,122.01,122.14,5163.0,117.6125,117.6799,117.5065,117.6318,5163.0
2023-10-26 12:50:00,122.14,122.25,122.14,122.24,4100.0,117.6318,117.7377,117.6318,117.7281,4100.0
2023-10-26 12:55:00,122.23,122.33,122.17,122.2,4845.0,117.7184,117.8147,117.6606,117.6895,4845.0
2023-10-26 13:00:00,122.17,122.33,122.07,122.3,7998.0,117.6606,117.8147,117.5643,117.7858,7998.0
2023-10-26 13:05:00,122.21,122.28,121.91,121.93,11262.0,117.6992,117.7666,117.4102,117.4295,11262.0
2023-10-26 13:10:00,121.89,122.15,121.89,122.15,17798.0,117.391,117.6414,117.391,117.6414,17798.0
2023-10-26 13:15:00,122.21,122.32,122.19,122.28,2927.0,117.6992,117.8051,117.6799,117.7666,2927.0
2023-10-26 13:20:00,122.28,122.29,122.01,122.08,5398.0,117.7666,117.7762,117.5065,117.574,5398.0
2023-10-26 13:25:00,122.08,122.08,121.95,122.0,3797.0,117.574,117.574,117.4488,117.4969,3797.0
2023-10-26 13:30:00,122.01,122.04,121.75,122.04,6124.0,117.5065,117.5354,117.2561,117.5354,6124.0
2023-10-26 13:35:00,122.05,122.11,121.99,122.04,3310.0,117.5451,117.6029,117.4873,117.5354,3310.0
2023-10-26 13:40:00,122.08,122.2,122.02,122.2,4431.0,117.574,117.6895,117.5162,117.6895,4431.0
2023-10-26 13:45:00,122.23,122.33,122.14,122.29,6995.0,117.7184,117.8147,117.6318,117.7762,6995.0
2023-10-26 13:50:00,122.24,122.32,122.22,122.32,5385.0,117.7281,117.8051,117.7088,117.8051,5385.0
2023-10-26 13:55:00,122.33,122.38,122.26,122.34,8806.0,117.8147,117.8629,117.7473,117.8244,8806.0
2023-10-26 14:00:00,122.38,122.38,122.22,122.24,5301.0,117.8629,117.8629,117.7088,117.7281,5301.0
2023-10-26 14:05:00,122.26,122.42,122.25,122.32,8922.0,117.7473,117.9014,117.7377,117.8051,8922.0
2023-10-26 14:10:00,122.36,122.5,122.36,122.48,10760.0,117.8436,117.9785,117.8436,117.9592,10760.0
2023-10-26 14:15:00,122.53,122.53,122.42,122.44,5006.0,118.0074,118.0074,117.9014,117.9207,5006.0
2023-10-26 14:20:00,122.45,122.47,122.31,122.31,6190.0,117.9303,117.9496,117.7955,117.7955,6190.0
2023-10-26 14:25:00,122.29,122.34,122.25,122.33,7262.0,117.7762,117.8244,117.7377,117.8147,7262.0
2023-10-26 14:30:00,122.28,122.63,122.26,122.56,9748.0,117.7666,118.1037,117.7473,118.0362,9748.0
2023-10-26 14:35:00,122.53,122.53,122.33,122.37,6612.0,118.0074,118.0074,117.8147,117.8533,6612.0
2023-10-26 14:40:00,122.41,122.52,122.3,122.4,7879.0,117.8918,117.9977,117.7858,117.8822,7879.0
2023-10-26 14:45:00,122.37,122.49,122.37,122.43,8651.0,117.8533,117.9688,117.8533,117.911,8651.0
2023-10-26 14:50:00,122.52,122.72,122.44,122.71,3302.0,117.9977,118.1903,117.9207,118.1807,3302.0
2023-10-26 14:55:00,122.69,122.81,122.66,122.75,3441.0,118.1614,118.277,118.1326,118.2192,3441.0
2023-10-26 15:00:00,122.8,122.89,122.74,122.78,5682.0,118.2674,118.3541,118.2096,118.2481,5682.0
2023-10-26 15:05:00,122.8,122.8,122.65,122.65,6354.0,118.2674,118.2674,118.1229,118.1229,6354.0
2023-10-26 15:10:00,122.7,122.7,122.44,122.46,6403.0,118.1711,118.1711,117.9207,117.9399,6403.0
2023-10-26 15:15:00,122.46,122.59,122.37,122.48,7019.0,117.9399,118.0651,117.8533,117.9592,7019.0
2023-10-26 15:20:00,122.44,122.49,122.33,122.41,7224.0,117.9207,117.9688,117.8147,117.8918,7224.0
2023-10-26 15:25:00,122.39,122.46,122.3,122.32,9079.0,117.8725,117.9399,117.7858,117.8051,9079.0
2023-10-26 15:30:00,122.21,122.32,122.18,122.21,7430.0,117.6992,117.8051,117.6703,117.6992,7430.0
2023-10-26 15:35:00,122.18,122.2,121.89,121.94,8440.0,117.6703,117.6895,117.391,117.4391,8440.0
2023-10-26 15:40:00,121.93,121.93,121.76,121.86,13564.0,117.4295,117.4295,117.2658,117.3621,13564.0
2023-10-26 15:45:00,121.88,121.95,121.81,121.83,18839.0,117.3813,117.4488,117.3139,117.3332,18839.0
2023-10-26 15:50:00,121.86,122.09,121.82,121.92,50997.0,117.3621,117.5836,117.3236,117.4199,50997.0
2023-10-26 15:55:00,121.92,122.12,121.82,122.01,123289.0,117.4199,117.6125,117.3236,117.5065,123289.0
2023-10-27 09:30:00,121.8,122.47,121.8,122.47,8716.0,117.3043,117.9496,117.3043,117.9496,8716.0
2023-10-27 09:35:00,122.33,122.47,122.24,122.31,1626.0,117.8147,117.9496,117.7281,117.7955,1626.0
2023-10-27 09:40:00,122.33,122.42,121.93,122.01,12751.0,117.8147,117.9014,117.4295,117.5065,12751.0
2023-10-27 09:45:00,122.03,122.03,121.72,121.72,3884.0,117.5258,117.5258,117.2273,117.2273,3884.0
2023-10-27 09:50:00,121.74,122.03,121.66,122.03,1571.0,117.2465,117.5258,117.1695,117.5258,1571.0
2023-10-27 09:55:00,121.97,122.27,121.95,121.99,2971.0,117.468,117.757,117.4488,117.4873,2971.0
2023-10-27 10:00:00,121.77,122.0,121.52,122.0,2572.0,117.2754,117.4969,117.0346,117.4969,2572.0
2023-10-27 10:05:00,121.85,121.97,121.66,121.77,4353.0,117.3525,117.468,117.1695,117.2754,4353.0
2023-10-27 10:10:00,121.84,122.19,121.84,122.03,1900.0,117.3428,117.6799,117.3428,117.5258,1900.0
2023-10-27 10:15:00,121.93,121.93,121.6,121.64,1946.0,117.4295,117.4295,117.1117,117.1502,1946.0
2023-10-27 10:20:00,121.71,121.91,121.6,121.62,4116.0,117.2176,117.4102,117.1117,117.1309,4116.0
2023-10-27 10:25:00,121.62,121.9,121.58,121.83,2167.0,117.1309,117.4006,117.0924,117.3332,2167.0
2023-10-27 10:30:00,121.9,121.94,121.65,121.81,3003.0,117.4006,117.4391,117.1598,117.3139,3003.0
2023-10-27 10:35:00,121.86,122.11,121.86,122.05,1750.0,117.3621,117.6029,117.3621,117.5451,1750.0
2023-10-27 10:40:00,122.0,122.06,121.71,121.99,4131.0,117.4969,117.5547,117.2176,117.4873,4131.0
2023-10-27 10:45:00,122.05,122.21,121.99,122.12,2238.0,117.5451,117.6992,117.4873,117.6125,2238.0
2023-10-27 10:50:00,122.4,122.44,122.17,122.3,2402.0,117.8822,117.9207,117.6606,117.7858,2402.0
2023-10-27 10:55:00,122.26,122.35,122.16,122.3,2972.0,117.7473,117.834,117.651,117.7858,2972.0
2023-10-27 11:00:00,122.25,122.25,122.04,122.05,12669.0,117.7377,117.7377,117.5354,117.5451,12669.0
2023-10-27 11:05:00,122.12,122.44,122.06,122.4,3013.0,117.6125,117.9207,117.5547,117.8822,3013.0
2023-10-27 11:10:00,122.4,122.55,122.28,122.43,3404.0,117.8822,118.0266,117.7666,117.911,3404.0
2023-10-27 11:15:00,122.48,122.66,122.45,122.47,4118.0,117.9592,118.1326,117.9303,117.9496,4118.0
2023-10-27 11:20:00,122.45,122.61,122.45,122.51,637.0,117.9303,118.0844,117.9303,117.9881,637.0
2023-10-27 11:25:00,122.64,122.64,122.46,122.46,2985.0,118.1133,118.1133,117.9399,117.9399,2985.0
2023-10-27 11:30:00,122.47,122.47,122.2,122.21,6365.0,117.9496,117.9496,117.6895,117.6992,6365.0
2023-10-27 11:35:00,122.16,122.36,122.13,122.27,3516.0,117.651,117.8436,117.6221,117.757,3516.0
2023-10-27 11:40:00,122.28,122.31,122.2,122.2,1012.0,117.7666,117.7955,117.6895,117.6895,1012.0
2023-10-27 11:45:00,122.12,122.17,122.05,122.17,1230.0,117.6125,117.6606,117.5451,117.6606,1230.0
2023-10-27 11:50:00,122.16,122.16,122.05,122.05,2469.0,117.651,117.651,117.5451,117.5451,2469.0
2023-10-27 11:55:00,121.95,122.03,121.93,122.03,1000.0,117.4488,117.5258,117.4295,117.5258,1000.0
2023-10-27 12:00:00,122.02,122.05,121.71,121.77,2469.0,117.5162,117.5451,117.2176,117.2754,2469.0
2023-10-27 12:05:00,121.77,121.88,121.76,121.83,2404.0,117.2754,117.3813,117.2658,117.3332,2404.0
2023-10-27 12:10:00,121.81,121.84,121.71,121.78,2066.0,117.3139,117.3428,117.2176,117.285,2066.0
2023-10-27 12:15:00,121.79,121.85,121.78,121.78,1095.0,117.2947,117.3525,117.285,117.285,1095.0
2023-10-27 12:20:00,121.84,121.85,121.65,121.66,1600.0,117.3428,117.3525,117.1598,117.1695,1600.0
2023-10-27 12:25:00,121.68,121.72,121.54,121.64,1477.0,117.1887,117.2273,117.0539,117.1502,1477.0
2023-10-27 12:30:00,121.57,121.7,121.57,121.63,1831.0,117.0828,117.208,117.0828,117.1406,1831.0
2023-10-27 12:35:00,121.63,121.72,121.63,121.72,1108.0,117.1406,117.2273,117.1406,117.2273,1108.0
2023-10-27 12:40:00,121.7,121.7,121.66,121.66,448.0,117.208,117.208,117.1695,117.1695,448.0
2023-10-27 12:45:00,121.63,121.67,121.58,121.58,708.0,117.1406,117.1791,117.0924,117.0924,708.0
2023-10-27 12:50:00,121.56,121.56,121.41,121.54,1712.0,117.0732,117.0732,116.9287,117.0539,1712.0
2023-10-27 12:55:00,121.48,121.54,121.45,121.52,1603.0,116.9961,117.0539,116.9672,117.0346,1603.0
2023-10-27 13:00:00,121.57,121.63,121.47,121.52,1285.0,117.0828,117.1406,116.9865,117.0346,1285.0
2023-10-27 13:05:00,121.45,121.45,121.18,121.18,1568.0,116.9672,116.9672,116.7072,116.7072,1568.0
2023-10-27 13:10:00,121.22,121.27,121.11,121.26,1798.0,116.7457,116.7939,116.6398,116.7842,1798.0
2023-10-27 13:15:00,121.23,121.28,121.05,121.1,3844.0,116.7553,116.8035,116.582,116.6301,3844.0
2023-10-27 13:20:00,121.08,121.11,120.99,121.11,1860.0,116.6109,116.6398,116.5242,116.6398,1860.0
2023-10-27 13:25:00,121.15,121.36,121.11,121.16,11061.0,116.6783,116.8805,116.6398,116.6879,11061.0
2023-10-27 13:30:00,121.16,121.25,121.11,121.16,1617.0,116.6879,116.7746,116.6398,116.6879,1617.0
2023-10-27 13:35:00,121.27,121.27,121.14,121.14,1808.0,116.7939,116.7939,116.6687,116.6687,1808.0
2023-10-27 13:40:00,121.08,121.35,121.07,121.29,2433.0,116.6109,116.8709,116.6012,116.8131,2433.0
2023-10-27 13:45:00,121.3,121.31,121.16,121.22,4492.0,116.8228,116.8324,116.6879,116.7457,4492.0
2023-10-27 13:50:00,121.19,121.31,121.11,121.12,1702.0,116.7168,116.8324,116.6398,116.6494,1702.0
2023-10-27 13:55:00,121.12,121.2,121.12,121.18,1780.0,116.6494,116.7264,116.6494,116.7072,1780.0
2023-10-27 14:00:00,121.18,121.18,121.07,121.15,1535.0,116.7072,116.7072,116.6012,116.6783,1535.0
2023-10-27 14:05:00,121.14,121.14,120.9,120.99,2621.0,116.6687,116.6687,116.4375,116.5242,2621.0
2023-10-27 14:10:00,120.99,121.04,120.94,120.98,2212.0,116.5242,116.5724,116.476,116.5146,2212.0
2023-10-27 14:15:00,121.0,121.18,120.9,120.91,3399.0,116.5338,116.7072,116.4375,116.4472,3399.0
2023-10-27 14:20:00,120.88,120.88,120.67,120.75,7636.0,116.4183,116.4183,116.216,116.2931,7636.0
2023-10-27 14:25:00,120.73,120.73,120.6,120.67,6509.0,116.2738,116.2738,116.1486,116.216,6509.0
2023-10-27 14:30:00,120.63,120.92,120.55,120.92,7743.0,116.1775,116.4568,116.1004,116.4568,7743.0
2023-10-27 14:35:00,120.87,120.9,120.77,120.9,3469.0,116.4086,116.4375,116.3123,116.4375,3469.0
2023-10-27 14:40:00,120.92,120.92,120.81,120.88,1200.0,116.4568,116.4568,116.3508,116.4183,1200.0
2023-10-27 14:45:00,120.99,121.03,120.75,120.75,3675.0,116.5242,116.5627,116.2931,116.2931,3675.0
2023-10-27 14:50:00,120.72,120.72,120.53,120.54,3038.0,116.2642,116.2642,116.0812,116.0908,3038.0
2023-10-27 14:55:00,120.58,120.58,120.36,120.44,3403.0,116.1293,116.1293,115.9175,115.9945,3403.0
2023-10-27 15:00:00,120.47,120.63,120.46,120.54,4530.0,116.0234,116.1775,116.0138,116.0908,4530.0
2023-10-27 15:05:00,120.52,120.58,120.38,120.43,4908.0,116.0715,116.1293,115.9367,115.9849,4908.0
2023-10-27 15:10:00,120.45,120.61,120.32,120.58,6883.0,116.0041,116.1582,115.8789,116.1293,6883.0
2023-10-27 15:15:00,120.54,120.67,120.46,120.52,4895.0,116.0908,116.216,116.0138,116.0715,4895.0
2023-10-27 15:20:00,120.59,120.69,120.53,120.69,5454.0,116.139,116.2353,116.0812,116.2353,5454.0
2023-10-27 15:25:00,120.7,120.84,120.66,120.83,3906.0,116.2449,116.3797,116.2064,116.3701,3906.0
2023-10-27 15:30:00,120.88,121.02,120.68,120.68,5397.0,116.4183,116.5531,116.2256,116.2256,5397.0
2023-10-27 15:35:00,120.64,120.64,120.47,120.49,7803.0,116.1871,116.1871,116.0234,116.0427,7803.0
2023-10-27 15:40:00,120.45,120.52,120.39,120.4,12240.0,116.0041,116.0715,115.9463,115.956,12240.0
2023-10-27 15:45:00,120.39,120.54,120.36,120.51,12963.0,115.9463,116.0908,115.9175,116.0619,12963.0
2023-10-27 15:50:00,120.54,120.7,120.47,120.55,29264.0,116.0908,116.2449,116.0234,116.1004,29264.0
2023-10-27 15:55:00,120.58,120.76,120.44,120.71,51927.0,116.1293,116.3027,115.9945,116.2545,51927.0
2023-10-30 09:30:00,122.27,123.07,122.23,122.89,35583.0,117.757,118.5274,117.7184,118.3541,35583.0
2023-10-30 09:35:00,122.52,122.75,122.27,122.27,8457.0,117.9977,118.2192,117.757,117.757,8457.0
2023-10-30 09:40:00,121.98,122.26,121.79,121.84,1544.0,117.4777,117.7473,117.2947,117.3428,1544.0
2023-10-30 09:45:00,122.0,122.0,121.52,121.52,2080.0,117.4969,117.4969,117.0346,117.0346,2080.0
2023-10-30 09:50:00,121.49,121.57,121.13,121.37,3091.0,117.0057,117.0828,116.659,116.8902,3091.0
2023-10-30 09:55:00,121.39,121.47,121.06,121.14,17626.0,116.9094,116.9865,116.5916,116.6687,17626.0
2023-10-30 10:00:00,121.13,121.23,120.89,121.01,12660.0,116.659,116.7553,116.4279,116.5435,12660.0
2023-10-30 10:05:00,121.02,121.19,120.92,121.02,3669.0,116.5531,116.7168,116.4568,116.5531,3669.0
2023-10-30 10:10:00,121.03,121.03,120.84,120.9,1500.0,116.5627,116.5627,116.3797,116.4375,1500.0
2023-10-30 10:15:00,120.86,120.99,120.79,120.81,2675.0,116.399,116.5242,116.3316,116.3508,2675.0
2023-10-30 10:20:00,120.77,120.82,120.74,120.75,2529.0,116.3123,116.3605,116.2834,116.2931,2529.0
2023-10-30 10:25:00,120.75,120.87,120.62,120.83,6078.0,116.2931,116.4086,116.1679,116.3701,6078.0
2023-10-30 10:30:00,120.77,120.86,120.65,120.68,3624.0,116.3123,116.399,116.1967,116.2256,3624.0
2023-10-30 10:35:00,120.68,120.76,120.58,120.63,6590.0,116.2256,116.3027,116.1293,116.1775,6590.0
2023-10-30 10:40:00,120.67,120.76,120.66,120.74,2400.0,116.216,116.3027,116.2064,116.2834,2400.0
2023-10-30 10:45:00,120.78,121.09,120.74,121.06,6035.0,116.3219,116.6205,116.2834,116.5916,6035.0
2023-10-30 10:50:00,121.08,121.16,120.91,121.0,42525.0,116.6109,116.6879,116.4472,116.5338,42525.0
2023-10-30 10:55:00,120.88,120.97,120.85,120.97,3631.0,116.4183,116.5049,116.3894,116.5049,3631.0
2023-10-30 11:00:00,120.98,121.25,120.98,121.18,3682.0,116.5146,116.7746,116.5146,116.7072,3682.0
2023-10-30 11:05:00,121.21,121.23,121.09,121.13,5433.0,116.7361,116.7553,116.6205,116.659,5433.0
2023-10-30 11:10:00,121.13,121.16,120.8,120.8,5028.0,116.659,116.6879,116.3412,116.3412,5028.0
2023-10-30 11:15:00,120.82,120.9,120.76,120.83,3675.0,116.3605,116.4375,116.3027,116.3701,3675.0
2023-10-30 11:20:00,120.8,120.8,120.47,120.59,5501.0,116.3412,116.3412,116.0234,116.139,5501.0
2023-10-30 11:25:00,120.51,120.63,120.5,120.5,4876.0,116.0619,116.1775,116.0523,116.0523,4876.0
2023-10-30 11:30:00,120.52,120.86,120.51,120.84,5336.0,116.0715,116.399,116.0619,116.3797,5336.0
2023-10-30 11:35:00,120.86,120.95,120.7,120.7,12406.0,116.399,116.4857,116.2449,116.2449,12406.0
2023-10-30 11:40:00,120.69,120.78,120.67,120.74,5528.0,116.2353,116.3219,116.216,116.2834,5528.0
2023-10-30 11:45:00,120.7,120.77,120.65,120.68,2605.0,116.2449,116.3123,116.1967,116.2256,2605.0
2023-10-30 11:50:00,120.71,120.98,120.71,120.98,1667.0,116.2545,116.5146,116.2545,116.5146,1667.0
2023-10-30 11:55:00,120.93,121.02,120.93,120.98,1789.0,116.4664,116.5531,116.4664,116.5146,1789.0
2023-10-30 12:00:00,120.94,121.18,120.94,121.11,5262.0,116.476,116.7072,116.476,116.6398,5262.0
2023-10-30 12:05:00,121.17,121.33,121.15,121.23,5348.0,116.6976,116.8516,116.6783,116.7553,5348.0
2023-10-30 12:10:00,121.26,121.3,121.19,121.26,9761.0,116.7842,116.8228,116.7168,116.7842,9761.0
2023-10-30 12:15:00,121.23,121.36,121.21,121.21,2786.0,116.7553,116.8805,116.7361,116.7361,2786.0
2023-10-30 12:20:00,121.24,121.34,121.23,121.34,2778.0,116.765,116.8613,116.7553,116.8613,2778.0
2023-10-30 12:25:00,121.34,121.34,121.31,121.34,1200.0,116.8613,116.8613,116.8324,116.8613,1200.0
2023-10-30 12:30:00,121.39,121.5,121.39,121.43,2151.0,116.9094,117.0154,116.9094,116.948,2151.0
2023-10-30 12:35:00,121.5,121.53,121.45,121.45,2631.0,117.0154,117.0443,116.9672,116.9672,2631.0
2023-10-30 12:40:00,121.43,121.44,121.32,121.39,3049.0,116.948,116.9576,116.842,116.9094,3049.0
2023-10-30 12:45:00,121.36,121.39,121.29,121.39,736.0,116.8805,116.9094,116.8131,116.9094,736.0
2023-10-30 12:50:00,121.38,121.43,121.32,121.39,2515.0,116.8998,116.948,116.842,116.9094,2515.0
2023-10-30 12:55:00,121.37,121.45,121.23,121.29,2214.0,116.8902,116.9672,116.7553,116.8131,2214.0
2023-10-30 13:00:00,121.32,121.43,121.32,121.43,2305.0,116.842,116.948,116.842,116.948,2305.0
2023-10-30 13:05:00,121.45,121.54,121.41,121.5,3393.0,116.9672,117.0539,116.9287,117.0154,3393.0
2023-10-30 13:10:00,121.51,121.51,121.42,121.42,1968.0,117.025,117.025,116.9383,116.9383,1968.0
2023-10-30 13:15:00,121.4,121.48,121.4,121.48,500.0,116.9191,116.9961,116.9191,116.9961,500.0
2023-10-30 13:20:00,121.42,121.61,121.42,121.61,2346.0,116.9383,117.1213,116.9383,117.1213,2346.0
2023-10-30 13:25:00,121.58,121.92,121.58,121.86,6506.0,117.0924,117.4199,117.0924,117.3621,6506.0
2023-10-30 13:30:00,121.91,122.03,121.75,121.75,2641.0,117.4102,117.5258,117.2561,117.2561,2641.0
2023-10-30 13:35:00,121.69,121.81,121.66,121.81,2073.0,117.1984,117.3139,117.1695,117.3139,2073.0
2023-10-30 13:40:00,121.77,121.87,121.75,121.79,2825.0,117.2754,117.3717,117.2561,117.2947,2825.0
2023-10-30 13:45:00,121.81,121.89,121.78,121.84,2825.0,117.3139,117.391,117.285,117.3428,2825.0
2023-10-30 13:50:00,121.84,121.94,121.83,121.86,3316.0,117.3428,117.4391,117.3332,117.3621,3316.0
2023-10-30 13:55:00,121.84,121.99,121.82,121.95,2414.0,117.3428,117.4873,117.3236,117.4488,2414.0
2023-10-30 14:00:00,121.91,121.92,121.67,121.74,17248.0,117.4102,117.4199,117.1791,117.2465,17248.0
2023-10-30 14:05:00,121.72,121.81,121.66,121.76,6085.0,117.2273,117.3139,117.1695,117.2658,6085.0
2023-10-30 14:10:00,121.81,121.82,121.65,121.66,2951.0,117.3139,117.3236,117.1598,117.1695,2951.0
2023-10-30 14:15:00,121.59,121.72,121.59,121.7,2897.0,117.1021,117.2273,117.1021,117.208,2897.0
2023-10-30 14:20:00,121.67,121.8,121.67,121.8,2060.0,117.1791,117.3043,117.1791,117.3043,2060.0
2023-10-30 14:25:00,121.78,121.86,121.74,121.78,2855.0,117.285,117.3621,117.2465,117.285,2855.0
2023-10-30 14:30:00,121.82,121.86,121.78,121.82,4018.0,117.3236,117.3621,117.285,117.3236,4018.0
2023-10-30 14:35:00,121.82,121.98,121.82,121.9,4227.0,117.3236,117.4777,117.3236,117.4006,4227.0
2023-10-30 14:40:00,121.88,121.91,121.81,121.81,5774.0,117.3813,117.4102,117.3139,117.3139,5774.0
2023-10-30 14:45:00,121.82,121.88,121.78,121.88,3397.0,117.3236,117.3813,117.285,117.3813,3397.0
2023-10-30 14:50:00,121.89,121.9,121.75,121.78,4927.0,117.391,117.4006,117.2561,117.285,4927.0
2023-10-30 14:55:00,121.71,121.79,121.71,121.75,2852.0,117.2176,117.2947,117.2176,117.2561,2852.0
2023-10-30 15:00:00,121.77,121.89,121.66,121.82,9571.0,117.2754,117.391,117.1695,117.3236,9571.0
2023-10-30 15:05:00,121.81,121.98,121.8,121.92,6342.0,117.3139,117.4777,117.3043,117.4199,6342.0
2023-10-30 15:10:00,121.91,121.99,121.85,121.97,8582.0,117.4102,117.4873,117.3525,117.468,8582.0
2023-10-30 15:15:00,121.96,122.09,121.93,122.04,5533.0,117.4584,117.5836,117.4295,117.5354,5533.0
2023-10-30 15:20:00,122.06,122.24,121.99,122.21,108638.0,117.5547,117.7281,117.4873,117.6992,108638.0
2023-10-30 15:25:00,122.23,122.25,121.94,121.97,8315.0,117.7184,117.7377,117.4391,117.468,8315.0
2023-10-30 15:30:00,121.97,121.98,121.91,121.91,5534.0,117.468,117.4777,117.4102,117.4102,5534.0
2023-10-30 15:35:00,121.89,122.06,121.86,122.03,5809.0,117.391,117.5547,117.3621,117.5258,5809.0
2023-10-30 15:40:00,122.03,122.04,121.76,121.8,6737.0,117.5258,117.5354,117.2658,117.3043,6737.0
2023-10-30 15:45:00,121.78,121.87,121.75,121.82,13642.0,117.285,117.3717,117.2561,117.3236,13642.0
2023-10-30 15:50:00,121.83,121.96,121.8,121.88,25542.0,117.3332,117.4584,117.3043,117.3813,25542.0
2023-10-30 15:55:00,121.89,121.91,121.68,121.82,70512.0,117.391,117.4102,117.1887,117.3236,70512.0
2023-10-31 09:30:00,121.97,122.74,121.75,122.52,11864.0,117.468,118.2096,117.2561,117.9977,11864.0
2023-10-31 09:35:00,122.48,122.73,122.19,122.23,5249.0,117.9592,118.2,117.6799,117.7184,5249.0
2023-10-31 09:40:00,122.09,122.21,121.83,121.83,1505.0,117.5836,117.6992,117.3332,117.3332,1505.0
2023-10-31 09:45:00,121.87,121.97,121.76,121.77,763.0,117.3717,117.468,117.2658,117.2754,763.0
2023-10-31 09:50:00,122.11,122.13,121.93,122.11,2429.0,117.6029,117.6221,117.4295,117.6029,2429.0
2023-10-31 09:55:00,122.07,122.13,122.04,122.13,729.0,117.5643,117.6221,117.5354,117.6221,729.0
2023-10-31 10:00:00,121.87,121.97,121.8,121.83,2362.0,117.3717,117.468,117.3043,117.3332,2362.0
2023-10-31 10:05:00,121.84,122.02,121.81,121.95,2481.0,117.3428,117.5162,117.3139,117.4488,2481.0
2023-10-31 10:10:00,122.01,122.3,122.01,122.16,2542.0,117.5065,117.7858,117.5065,117.651,2542.0
2023-10-31 10:15:00,122.18,122.27,122.0,122.0,1679.0,117.6703,117.757,117.4969,117.4969,1679.0
2023-10-31 10:20:00,122.11,122.19,122.08,122.15,903.0,117.6029,117.6799,117.574,117.6414,903.0
2023-10-31 10:25:00,122.08,122.36,122.08,122.36,3023.0,117.574,117.8436,117.574,117.8436,3023.0
2023-10-31 10:30:00,122.35,122.49,122.29,122.39,1665.0,117.834,117.9688,117.7762,117.8725,1665.0
2023-10-31 10:35:00,122.32,122.41,122.23,122.41,2805.0,117.8051,117.8918,117.7184,117.8918,2805.0
2023-10-31 10:40:00,122.3,122.53,122.29,122.5,4851.0,117.7858,118.0074,117.7762,117.9785,4851.0
2023-10-31 10:45:00,122.52,122.63,122.45,122.45,4402.0,117.9977,118.1037,117.9303,117.9303,4402.0
2023-10-31 10:50:00,122.44,122.48,122.37,122.42,12442.0,117.9207,117.9592,117.8533,117.9014,12442.0
2023-10-31 10:55:00,122.42,122.6,122.36,122.55,3884.0,117.9014,118.0748,117.8436,118.0266,3884.0
2023-10-31 11:00:00,122.6,122.61,122.52,122.61,2300.0,118.0748,118.0844,117.9977,118.0844,2300.0
2023-10-31 11:05:00,122.66,122.68,122.57,122.58,2846.0,118.1326,118.1518,118.0459,118.0555,2846.0
2023-10-31 11:10:00,122.59,122.83,122.57,122.83,2340.0,118.0651,118.2963,118.0459,118.2963,2340.0
2023-10-31 11:15:00,122.81,122.95,122.75,122.95,3221.0,118.277,118.4119,118.2192,118.4119,3221.0
2023-10-31 11:20:00,122.93,122.94,122.81,122.85,2268.0,118.3926,118.4022,118.277,118.3155,2268.0
2023-10-31 11:25:00,122.91,123.0,122.8,122.8,1789.0,118.3733,118.46,118.2674,118.2674,1789.0
2023-10-31 11:30:00,122.74,122.93,122.74,122.88,3012.0,118.2096,118.3926,118.2096,118.3444,3012.0
2023-10-31 11:35:00,122.86,122.88,122.8,122.87,3768.0,118.3252,118.3444,118.2674,118.3348,3768.0
2023-10-31 11:40:00,122.86,122.86,122.79,122.81,1505.0,118.3252,118.3252,118.2578,118.277,1505.0
2023-10-31 11:45:00,122.82,122.94,122.78,122.85,2613.0,118.2867,118.4022,118.2481,118.3155,2613.0
2023-10-31 11:50:00,122.87,122.87,122.79,122.84,900.0,118.3348,118.3348,118.2578,118.3059,900.0
2023-10-31 11:55:00,122.81,123.25,122.81,123.25,2018.0,118.277,118.7008,118.277,118.7008,2018.0
2023-10-31 12:00:00,123.26,123.28,123.1,123.14,2754.0,118.7104,118.7297,118.5563,118.5948,2754.0
2023-10-31 12:05:00,123.1,123.33,123.1,123.27,3334.0,118.5563,118.7778,118.5563,118.72,3334.0
2023-10-31 12:10:00,123.22,123.26,123.08,123.08,2269.0,118.6719,118.7104,118.5371,118.5371,2269.0
2023-10-31 12:15:00,123.0,123.0,122.69,122.69,4348.0,118.46,118.46,118.1614,118.1614,4348.0
2023-10-31 12:20:00,122.7,122.71,122.63,122.71,701.0,118.1711,118.1807,118.1037,118.1807,701.0
2023-10-31 12:25:00,122.74,122.87,122.74,122.82,1423.0,118.2096,118.3348,118.2096,118.2867,1423.0
2023-10-31 12:30:00,122.99,123.09,122.97,122.98,1203.0,118.4504,118.5467,118.4311,118.4407,1203.0
2023-10-31 12:35:00,122.91,122.96,122.63,122.92,2569.0,118.3733,118.4215,118.1037,118.383,2569.0
2023-10-31 12:40:00,122.93,123.08,122.87,122.98,3363.0,118.3926,118.5371,118.3348,118.4407,3363.0
2023-10-31 12:45:00,123.05,123.07,123.03,123.07,6526.0,118.5082,118.5274,118.4889,118.5274,6526.0
2023-10-31 12:50:00,123.03,123.06,122.94,122.94,1010.0,118.4889,118.5178,118.4022,118.4022,1010.0
2023-10-31 12:55:00,122.94,123.03,122.92,122.99,919.0,118.4022,118.4889,118.383,118.4504,919.0
2023-10-31 13:00:00,123.03,123.15,123.02,123.08,1409.0,118.4889,118.6045,118.4793,118.5371,1409.0
2023-10-31 13:05:00,123.09,123.21,123.04,123.21,3110.0,118.5467,118.6623,118.4985,118.6623,3110.0
2023-10-31 13:10:00,123.13,123.2,122.95,123.01,3005.0,118.5852,118.6526,118.4119,118.4696,3005.0
2023-10-31 13:15:00,123.0,123.1,122.97,123.1,1307.0,118.46,118.5563,118.4311,118.5563,1307.0
2023-10-31 13:20:00,123.18,123.26,123.11,123.14,4049.0,118.6334,118.7104,118.5659,118.5948,4049.0
2023-10-31 13:25:00,123.14,123.16,122.97,123.04,3211.0,118.5948,118.6141,118.4311,118.4985,3211.0
2023-10-31 13:30:00,123.02,123.03,122.89,122.95,3129.0,118.4793,118.4889,118.3541,118.4119,3129.0
2023-10-31 13:35:00,122.87,123.01,122.87,122.97,5673.0,118.3348,118.4696,118.3348,118.4311,5673.0
2023-10-31 13:40:00,122.97,122.98,122.78,122.78,3875.0,118.4311,118.4407,118.2481,118.2481,3875.0
2023-10-31 13:45:00,122.77,122.8,122.72,122.75,3447.0,118.2385,118.2674,118.1903,118.2192,3447.0
2023-10-31 13:50:00,122.7,122.77,122.7,122.75,2445.0,118.1711,118.2385,118.1711,118.2192,2445.0
2023-10-31 13:55:00,122.74,122.94,122.73,122.91,3405.0,118.2096,118.4022,118.2,118.3733,3405.0
2023-10-31 14:00:00,122.94,122.97,122.79,122.92,3693.0,118.4022,118.4311,118.2578,118.383,3693.0
2023-10-31 14:05:00,122.94,122.97,122.85,122.85,2385.0,118.4022,118.4311,118.3155,118.3155,2385.0
2023-10-31 14:10:00,122.89,122.92,122.73,122.77,6232.0,118.3541,118.383,118.2,118.2385,6232.0
2023-10-31 14:15:00,122.77,122.81,122.58,122.58,4800.0,118.2385,118.277,118.0555,118.0555,4800.0
2023-10-31 14:20:00,122.56,122.63,122.53,122.59,3513.0,118.0362,118.1037,118.0074,118.0651,3513.0
2023-10-31 14:25:00,122.6,122.6,122.49,122.52,3509.0,118.0748,118.0748,117.9688,117.9977,3509.0
2023-10-31 14:30:00,122.5,122.65,122.5,122.65,5296.0,117.9785,118.1229,117.9785,118.1229,5296.0
2023-10-31 14:35:00,122.65,122.68,122.61,122.65,4355.0,118.1229,118.1518,118.0844,118.1229,4355.0
2023-10-31 14:40:00,122.64,122.77,122.64,122.77,7413.0,118.1133,118.2385,118.1133,118.2385,7413.0
2023-10-31 14:45:00,122.75,122.75,122.63,122.69,3627.0,118.2192,118.2192,118.1037,118.1614,3627.0
2023-10-31 14:50:00,122.68,122.81,122.68,122.8,3220.0,118.1518,118.277,118.1518,118.2674,3220.0
2023-10-31 14:55:00,122.83,123.02,122.76,122.97,15045.0,118.2963,118.4793,118.2289,118.4311,15045.0
2023-10-31 15:00:00,122.99,123.01,122.86,122.92,4686.0,118.4504,118.4696,118.3252,118.383,4686.0
2023-10-31 15:05:00,122.87,122.92,122.84,122.91,2787.0,118.3348,118.383,118.3059,118.3733,2787.0
2023-10-31 15:10:00,122.93,122.96,122.88,122.9,5005.0,118.3926,118.4215,118.3444,118.3637,5005.0
2023-10-31 15:15:00,122.88,122.99,122.84,122.95,4712.0,118.3444,118.4504,118.3059,118.4119,4712.0
2023-10-31 15:20:00,122.94,123.0,122.88,122.89,4919.0,118.4022,118.46,118.3444,118.3541,4919.0
2023-10-31 15:25:00,122.86,122.98,122.82,122.94,3817.0,118.3252,118.4407,118.2867,118.4022,3817.0
2023-10-31 15:30:00,122.9,122.91,122.69,122.76,8090.0,118.3637,118.3733,118.1614,118.2289,8090.0
2023-10-31 15:35:00,122.72,122.74,122.57,122.61,14552.0,118.1903,118.2096,118.0459,118.0844,14552.0
2023-10-31 15:40:00,122.56,122.58,122.5,122.58,10913.0,118.0362,118.0555,117.9785,118.0555,10913.0
2023-10-31 15:45:00,122.56,122.58,122.48,122.54,15101.0,118.0362,118.0555,117.9592,118.017,15101.0
2023-10-31 15:50:00,122.53,122.68,122.5,122.59,27097.0,118.0074,118.1518,117.9785,118.0651,27097.0
2023-10-31 15:55:00,122.59,122.82,122.55,122.76,111177.0,118.0651,118.2867,118.0266,118.2289,111177.0
2023-11-01 09:30:00,123.09,123.74,122.76,123.58,25457.0,118.5467,119.1727,118.2289,119.0186,25457.0
2023-11-01 09:35:00,123.39,123.7,122.75,122.87,6726.0,118.8356,119.1342,118.2192,118.3348,6726.0
2023-11-01 09:40:00,122.98,122.98,122.61,122.79,4018.0,118.4407,118.4407,118.0844,118.2578,4018.0
2023-11-01 09:45:00,122.76,123.15,122.63,123.07,24975.0,118.2289,118.6045,118.1037,118.5274,24975.0
2023-11-01 09:50:00,123.07,123.23,122.94,123.23,5016.0,118.5274,118.6815,118.4022,118.6815,5016.0
2023-11-01 09:55:00,123.2,123.35,123.14,123.35,3592.0,118.6526,118.7971,118.5948,118.7971,3592.0
2023-11-01 10:00:00,123.44,123.69,123.02,123.08,4503.0,118.8838,119.1245,118.4793,118.5371,4503.0
2023-11-01 10:05:00,123.04,123.24,123.03,123.11,12901.0,118.4985,118.6911,118.4889,118.5659,12901.0
2023-11-01 10:10:00,123.18,123.2,122.96,123.05,3410.0,118.6334,118.6526,118.4215,118.5082,3410.0
2023-11-01 10:15:00,123.07,123.14,122.87,123.0,4754.0,118.5274,118.5948,118.3348,118.46,4754.0
2023-11-01 10:20:00,123.07,123.29,123.03,123.22,2266.0,118.5274,118.7393,118.4889,118.6719,2266.0
2023-11-01 10:25:00,123.32,123.41,123.23,123.41,3457.0,118.7682,118.8549,118.6815,118.8549,3457.0
2023-11-01 10:30:00,123.44,123.48,123.23,123.38,2931.0,118.8838,118.9223,118.6815,118.826,2931.0
2023-11-01 10:35:00,123.31,123.54,123.29,123.39,3490.0,118.7586,118.9801,118.7393,118.8356,3490.0
2023-11-01 10:40:00,123.42,123.52,123.42,123.5,1746.0,118.8645,118.9608,118.8645,118.9416,1746.0
2023-11-01 10:45:00,123.58,123.6,123.19,123.21,2199.0,119.0186,119.0379,118.643,118.6623,2199.0
2023-11-01 10:50:00,123.2,123.2,122.85,122.87,5790.0,118.6526,118.6526,118.3155,118.3348,5790.0
2023-11-01 10:55:00,122.86,122.96,122.67,122.72,6433.0,118.3252,118.4215,118.1422,118.1903,6433.0
2023-11-01 11:00:00,122.72,122.75,122.68,122.71,2227.0,118.1903,118.2192,118.1518,118.1807,2227.0
2023-11-01 11:05:00,122.71,122.71,122.64,122.67,1582.0,118.1807,118.1807,118.1133,118.1422,1582.0
2023-11-01 11:10:00,122.67,122.69,122.29,122.33,9466.0,118.1422,118.1614,117.7762,117.8147,9466.0
2023-11-01 11:15:00,122.3,122.3,121.9,121.9,3227.0,117.7858,117.7858,117.4006,117.4006,3227.0
2023-11-01 11:20:00,121.94,122.03,121.89,122.03,4150.0,117.4391,117.5258,117.391,117.5258,4150.0
2023-11-01 11:25:00,122.12,122.21,122.03,122.21,2663.0,117.6125,117.6992,117.5258,117.6992,2663.0
2023-11-01 11:30:00,122.25,122.39,122.25,122.39,3244.0,117.7377,117.8725,117.7377,117.8725,3244.0
2023-11-01 11:35:00,122.37,122.7,122.37,122.64,8061.0,117.8533,118.1711,117.8533,118.1133,8061.0
2023-11-01 11:40:00,122.62,122.62,122.39,122.47,8584.0,118.094,118.094,117.8725,117.9496,8584.0
2023-11-01 11:45:00,122.52,122.58,122.48,122.58,3075.0,117.9977,118.0555,117.9592,118.0555,3075.0
2023-11-01 11:50:00,122.54,122.61,122.46,122.52,1836.0,118.017,118.0844,117.9399,117.9977,1836.0
2023-11-01 11:55:00,122.42,122.48,122.37,122.4,1383.0,117.9014,117.9592,117.8533,117.8822,1383.0
2023-11-01 12:00:00,122.4,122.41,122.3,122.3,1569.0,117.8822,117.8918,117.7858,117.7858,1569.0
2023-11-01 12:05:00,122.25,122.3,122.05,122.07,1776.0,117.7377,117.7858,117.5451,117.5643,1776.0
2023-11-01 12:10:00,122.18,122.18,121.97,121.97,2094.0,117.6703,117.6703,117.468,117.468,2094.0
2023-11-01 12:15:00,121.96,122.04,121.85,121.96,4034.0,117.4584,117.5354,117.3525,117.4584,4034.0
2023-11-01 12:20:00,122.01,122.05,121.95,122.0,3459.0,117.5065,117.5451,117.4488,117.4969,3459.0
2023-11-01 12:25:00,121.98,122.07,121.92,122.01,4324.0,117.4777,117.5643,117.4199,117.5065,4324.0
2023-11-01 12:30:00,122.06,122.12,122.0,122.05,2220.0,117.5547,117.6125,117.4969,117.5451,2220.0
2023-11-01 12:35:00,122.08,122.1,121.91,121.96,2390.0,117.574,117.5932,117.4102,117.4584,2390.0
2023-11-01 12:40:00,121.84,121.92,121.79,121.92,2439.0,117.3428,117.4199,117.2947,117.4199,2439.0
2023-11-01 12:45:00,121.93,121.98,121.87,121.91,1008.0,117.4295,117.4777,117.3717,117.4102,1008.0
2023-11-01 12:50:00,121.95,121.99,121.89,121.89,3384.0,117.4488,117.4873,117.391,117.391,3384.0
2023-11-01 12:55:00,121.93,122.01,121.91,121.99,2288.0,117.4295,117.5065,117.4102,117.4873,2288.0
2023-11-01 13:00:00,122.0,122.06,121.96,122.0,2528.0,117.4969,117.5547,117.4584,117.4969,2528.0
2023-11-01 13:05:00,122.02,122.09,121.96,122.08,3128.0,117.5162,117.5836,117.4584,117.574,3128.0
2023-11-01 13:10:00,122.07,122.3,122.06,122.22,1119.0,117.5643,117.7858,117.5547,117.7088,1119.0
2023-11-01 13:15:00,122.26,122.27,122.18,122.19,2188.0,117.7473,117.757,117.6703,117.6799,2188.0
2023-11-01 13:20:00,122.23,122.23,121.97,121.97,2753.0,117.7184,117.7184,117.468,117.468,2753.0
2023-11-01 13:25:00,121.87,122.11,121.87,122.11,2430.0,117.3717,117.6029,117.3717,117.6029,2430.0
2023-11-01 13:30:00,122.11,122.14,122.01,122.01,3179.0,117.6029,117.6318,117.5065,117.5065,3179.0
2023-11-01 13:35:00,122.0,122.11,121.99,122.11,1982.0,117.4969,117.6029,117.4873,117.6029,1982.0
2023-11-01 13:40:00,122.06,122.26,122.06,122.26,2804.0,117.5547,117.7473,117.5547,117.7473,2804.0
2023-11-01 13:45:00,122.22,122.24,122.08,122.11,2853.0,117.7088,117.7281,117.574,117.6029,2853.0
2023-11-01 13:50:00,122.09,122.23,122.08,122.2,1519.0,117.5836,117.7184,117.574,117.6895,1519.0
2023-11-01 13:55:00,122.16,122.17,122.11,122.13,3751.0,117.651,117.6606,117.6029,117.6221,3751.0
2023-11-01 14:00:00,122.18,122.41,121.99,122.08,4227.0,117.6703,117.8918,117.4873,117.574,4227.0
2023-11-01 14:05:00,122.13,122.17,122.07,122.07,3163.0,117.6221,117.6606,117.5643,117.5643,3163.0
2023-11-01 14:10:00,122.03,122.13,121.88,121.88,6597.0,117.5258,117.6221,117.3813,117.3813,6597.0
2023-11-01 14:15:00,121.81,122.04,121.77,121.96,3865.0,117.3139,117.5354,117.2754,117.4584,3865.0
2023-11-01 14:20:00,121.97,122.19,121.97,122.19,4511.0,117.468,117.6799,117.468,117.6799,4511.0
2023-11-01 14:25:00,122.15,122.31,122.13,122.27,3639.0,117.6414,117.7955,117.6221,117.757,3639.0
2023-11-01 14:30:00,122.28,122.54,122.28,122.52,5786.0,117.7666,118.017,117.7666,117.9977,5786.0
2023-11-01 14:35:00,122.48,122.6,122.15,122.22,14232.0,117.9592,118.0748,117.6414,117.7088,14232.0
2023-11-01 14:40:00,122.15,122.15,121.72,121.86,13322.0,117.6414,117.6414,117.2273,117.3621,13322.0
2023-11-01 14:45:00,121.82,122.0,121.62,121.81,10419.0,117.3236,117.4969,117.1309,117.3139,10419.0
2023-11-01 14:50:00,121.7,122.09,121.7,122.04,5738.0,117.208,117.5836,117.208,117.5354,5738.0
2023-11-01 14:55:00,122.01,122.45,122.0,122.35,4599.0,117.5065,117.9303,117.4969,117.834,4599.0
2023-11-01 15:00:00,122.37,122.78,122.32,122.54,2782.0,117.8533,118.2481,117.8051,118.017,2782.0
2023-11-01 15:05:00,122.55,122.75,122.54,122.65,13439.0,118.0266,118.2192,118.017,118.1229,13439.0
2023-11-01 15:10:00,122.63,122.68,122.41,122.41,7792.0,118.1037,118.1518,117.8918,117.8918,7792.0
2023-11-01 15:15:00,122.47,122.63,122.39,122.56,10016.0,117.9496,118.1037,117.8725,118.0362,10016.0
2023-11-01 15:20:00,122.58,122.76,122.52,122.76,10101.0,118.0555,118.2289,117.9977,118.2289,10101.0
2023-11-01 15:25:00,122.76,122.8,122.42,122.7,9025.0,118.2289,118.2674,117.9014,118.1711,9025.0
2023-11-01 15:30:00,122.68,122.87,122.61,122.74,10903.0,118.1518,118.3348,118.0844,118.2096,10903.0
2023-11-01 15:35:00,122.79,122.86,122.71,122.85,5551.0,118.2578,118.3252,118.1807,118.3155,5551.0
2023-11-01 15:40:00,122.88,122.88,122.72,122.78,9558.0,118.3444,118.3444,118.1903,118.2481,9558.0
2023-11-01 15:45:00,122.74,122.83,122.69,122.7,23024.0,118.2096,118.2963,118.1614,118.1711,23024.0
2023-11-01 15:50:00,122.69,122.95,122.6,122.95,27310.0,118.1614,118.4119,118.0748,118.4119,27310.0
2023-11-01 15:55:00,122.95,123.05,122.8,122.98,77334.0,118.4119,118.5082,118.2674,118.4407,77334.0
2023-11-02 09:30:00,123.42,124.69,123.42,124.47,26602.0,118.8645,120.0876,118.8645,119.8757,26602.0
2023-11-02 09:35:00,124.5,124.7,123.91,123.96,8044.0,119.9046,120.0973,119.3364,119.3846,8044.0
2023-11-02 09:40:00,123.95,124.08,123.5,123.65,15559.0,119.3749,119.5001,118.9416,119.086,15559.0
2023-11-02 09:45:00,123.74,123.95,123.69,123.89,16137.0,119.1727,119.3749,119.1245,119.3172,16137.0
2023-11-02 09:50:00,123.91,123.91,123.51,123.51,7873.0,119.3364,119.3364,118.9512,118.9512,7873.0
2023-11-02 09:55:00,123.4,123.45,123.25,123.43,3286.0,118.8452,118.8934,118.7008,118.8741,3286.0
2023-11-02 10:00:00,123.45,123.63,123.24,123.61,4839.0,118.8934,119.0668,118.6911,119.0475,4839.0
2023-11-02 10:05:00,123.62,123.85,123.61,123.71,5483.0,119.0571,119.2786,119.0475,119.1438,5483.0
2023-11-02 10:10:00,123.75,123.76,123.4,123.41,12961.0,119.1823,119.192,118.8452,118.8549,12961.0
2023-11-02 10:15:00,123.45,123.86,123.44,123.86,4380.0,118.8934,119.2883,118.8838,119.2883,4380.0
2023-11-02 10:20:00,123.89,123.94,123.7,123.86,8473.0,119.3172,119.3653,119.1342,119.2883,8473.0
2023-11-02 10:25:00,123.84,124.12,123.83,123.99,7883.0,119.269,119.5387,119.2594,119.4135,7883.0
2023-11-02 10:30:00,124.03,124.37,124.03,124.37,3565.0,119.452,119.7794,119.452,119.7794,3565.0
2023-11-02 10:35:00,124.42,124.49,124.35,124.36,5082.0,119.8276,119.895,119.7602,119.7698,5082.0
2023-11-02 10:40:00,124.36,124.51,124.28,124.44,6575.0,119.7698,119.9143,119.6928,119.8469,6575.0
2023-11-02 10:45:00,124.5,124.61,124.39,124.54,3547.0,119.9046,120.0106,119.7987,119.9432,3547.0
2023-11-02 10:50:00,124.51,124.59,124.44,124.53,6039.0,119.9143,119.9913,119.8469,119.9335,6039.0
2023-11-02 10:55:00,124.56,124.72,124.46,124.72,5745.0,119.9624,120.1165,119.8661,120.1165,5745.0
2023-11-02 11:00:00,124.8,124.81,124.58,124.73,5347.0,120.1936,120.2032,119.9817,120.1262,5347.0
2023-11-02 11:05:00,124.69,124.85,124.66,124.84,6755.0,120.0876,120.2417,120.0587,120.2321,6755.0
2023-11-02 11:10:00,124.83,124.95,124.71,124.79,6533.0,120.2225,120.338,120.1069,120.1839,6533.0
2023-11-02 11:15:00,124.8,124.8,124.52,124.71,9882.0,120.1936,120.1936,119.9239,120.1069,9882.0
2023-11-02 11:20:00,124.71,124.83,124.65,124.78,2659.0,120.1069,120.2225,120.0491,120.1743,2659.0
2023-11-02 11:25:00,124.85,124.91,124.73,124.78,8279.0,120.2417,120.2995,120.1262,120.1743,8279.0
2023-11-02 11:30:00,124.73,124.8,124.65,124.65,2856.0,120.1262,120.1936,120.0491,120.0491,2856.0
2023-11-02 11:35:00,124.62,124.66,124.53,124.56,8735.0,120.0202,120.0587,119.9335,119.9624,8735.0
2023-11-02 11:40:00,124.58,124.68,124.56,124.68,3465.0,119.9817,120.078,119.9624,120.078,3465.0
2023-11-02 11:45:00,124.71,124.82,124.67,124.79,5422.0,120.1069,120.2128,120.0684,120.1839,5422.0
2023-11-02 11:50:00,124.8,124.82,124.62,124.73,13198.0,120.1936,120.2128,120.0202,120.1262,13198.0
2023-11-02 11:55:00,124.73,124.8,124.66,124.66,6766.0,120.1262,120.1936,120.0587,120.0587,6766.0
2023-11-02 12:00:00,124.65,124.73,124.61,124.69,3345.0,120.0491,120.1262,120.0106,120.0876,3345.0
2023-11-02 12:05:00,124.69,124.73,124.55,124.64,3527.0,120.0876,120.1262,119.9528,120.0395,3527.0
2023-11-02 12:10:00,124.51,124.58,124.45,124.51,2859.0,119.9143,119.9817,119.8565,119.9143,2859.0
2023-11-02 12:15:00,124.52,124.54,124.42,124.43,3781.0,119.9239,119.9432,119.8276,119.8372,3781.0
2023-11-02 12:20:00,124.41,124.48,124.37,124.45,2795.0,119.818,119.8854,119.7794,119.8565,2795.0
2023-11-02 12:25:00,124.41,124.45,124.36,124.41,2810.0,119.818,119.8565,119.7698,119.818,2810.0
2023-11-02 12:30:00,124.43,124.5,124.4,124.48,3822.0,119.8372,119.9046,119.8083,119.8854,3822.0
2023-11-02 12:35:00,124.52,124.53,124.45,124.51,1987.0,119.9239,119.9335,119.8565,119.9143,1987.0
2023-11-02 12:40:00,124.55,124.68,124.48,124.52,3349.0,119.9528,120.078,119.8854,119.9239,3349.0
2023-11-02 12:45:00,124.57,124.6,124.52,124.52,2322.0,119.9721,120.001,119.9239,119.9239,2322.0
2023-11-02 12:50:00,124.55,124.59,124.51,124.55,3515.0,119.9528,119.9913,119.9143,119.9528,3515.0
2023-11-02 12:55:00,124.56,124.57,124.38,124.46,4690.0,119.9624,119.9721,119.7891,119.8661,4690.0
2023-11-02 13:00:00,124.45,124.5,124.31,124.31,4062.0,119.8565,119.9046,119.7217,119.7217,4062.0
2023-11-02 13:05:00,124.4,124.45,124.37,124.45,2599.0,119.8083,119.8565,119.7794,119.8565,2599.0
2023-11-02 13:10:00,124.45,124.49,124.39,124.41,4807.0,119.8565,119.895,119.7987,119.818,4807.0
2023-11-02 13:15:00,124.43,124.51,124.42,124.5,2290.0,119.8372,119.9143,119.8276,119.9046,2290.0
2023-11-02 13:20:00,124.47,124.54,124.46,124.46,2914.0,119.8757,119.9432,119.8661,119.8661,2914.0
2023-11-02 13:25:00,124.45,124.49,124.38,124.44,3109.0,119.8565,119.895,119.7891,119.8469,3109.0
2023-11-02 13:30:00,124.48,124.6,124.48,124.57,3933.0,119.8854,120.001,119.8854,119.9721,3933.0
2023-11-02 13:35:00,124.56,124.84,124.55,124.83,8252.0,119.9624,120.2321,119.9528,120.2225,8252.0
2023-11-02 13:40:00,124.79,124.93,124.79,124.88,11000.0,120.1839,120.3188,120.1839,120.2706,11000.0
2023-11-02 13:45:00,124.85,124.92,124.76,124.78,5129.0,120.2417,120.3091,120.155,120.1743,5129.0
2023-11-02 13:50:00,124.72,124.73,124.55,124.62,4404.0,120.1165,120.1262,119.9528,120.0202,4404.0
2023-11-02 13:55:00,124.59,124.72,124.59,124.66,2422.0,119.9913,120.1165,119.9913,120.0587,2422.0
2023-11-02 14:00:00,124.65,124.67,124.56,124.67,3592.0,120.0491,120.0684,119.9624,120.0684,3592.0
2023-11-02 14:05:00,124.63,124.64,124.48,124.64,11952.0,120.0298,120.0395,119.8854,120.0395,11952.0
2023-11-02 14:10:00,124.62,124.69,124.47,124.58,14386.0,120.0202,120.0876,119.8757,119.9817,14386.0
2023-11-02 14:15:00,124.54,124.67,124.54,124.61,12189.0,119.9432,120.0684,119.9432,120.0106,12189.0
2023-11-02 14:20:00,124.55,124.6,124.47,124.56,4333.0,119.9528,120.001,119.8757,119.9624,4333.0
2023-11-02 14:25:00,124.54,124.6,124.51,124.56,4020.0,119.9432,120.001,119.9143,119.9624,4020.0
2023-11-02 14:30:00,124.56,124.6,124.5,124.53,4726.0,119.9624,120.001,119.9046,119.9335,4726.0
2023-11-02 14:35:00,124.56,124.65,124.5,124.56,7007.0,119.9624,120.0491,119.9046,119.9624,7007.0
2023-11-02 14:40:00,124.57,124.7,124.57,124.68,3403.0,119.9721,120.0973,119.9721,120.078,3403.0
2023-11-02 14:45:00,124.66,124.69,124.58,124.64,3847.0,120.0587,120.0876,119.9817,120.0395,3847.0
2023-11-02 14:50:00,124.64,124.71,124.62,124.67,3497.0,120.0395,120.1069,120.0202,120.0684,3497.0
2023-11-02 14:55:00,124.68,124.87,124.67,124.87,7850.0,120.078,120.261,120.0684,120.261,7850.0
2023-11-02 15:00:00,124.93,124.98,124.89,124.96,7683.0,120.3188,120.3669,120.2802,120.3477,7683.0
2023-11-02 15:05:00,124.95,125.12,124.94,125.12,7116.0,120.338,120.5018,120.3284,120.5018,7116.0
2023-11-02 15:10:00,125.1,125.12,124.99,125.12,5283.0,120.4825,120.5018,120.3766,120.5018,5283.0
2023-11-02 15:15:00,125.14,125.2,125.02,125.02,5440.0,120.521,120.5788,120.4054,120.4054,5440.0
2023-11-02 15:20:00,125.06,125.07,124.91,124.92,5029.0,120.444,120.4536,120.2995,120.3091,5029.0
2023-11-02 15:25:00,124.89,124.89,124.78,124.78,4615.0,120.2802,120.2802,120.1743,120.1743,4615.0
2023-11-02 15:30:00,124.78,124.82,124.7,124.78,5867.0,120.1743,120.2128,120.0973,120.1743,5867.0
2023-11-02 15:35:00,124.78,124.78,124.59,124.73,10407.0,120.1743,120.1743,119.9913,120.1262,10407.0
2023-11-02 15:40:00,124.71,124.77,124.64,124.76,8378.0,120.1069,120.1647,120.0395,120.155,8378.0
2023-11-02 15:45:00,124.77,124.83,124.72,124.75,13269.0,120.1647,120.2225,120.1165,120.1454,13269.0
2023-11-02 15:50:00,124.74,124.74,124.62,124.7,36335.0,120.1358,120.1358,120.0202,120.0973,36335.0
2023-11-02 15:55:00,124.68,124.96,124.56,124.92,82005.0,120.078,120.3477,119.9624,120.3091,82005.0
2023-11-03 09:30:00,126.34,127.65,126.34,127.65,17346.0,121.6767,122.9384,121.6767,122.9384,17346.0
2023-11-03 09:35:00,127.67,128.35,127.57,128.01,14248.0,122.9576,123.6125,122.8613,123.2851,14248.0
2023-11-03 09:40:00,127.96,128.07,127.52,127.68,2826.0,123.2369,123.3429,122.8132,122.9673,2826.0
2023-11-03 09:45:00,127.87,127.95,127.54,127.54,1829.0,123.1503,123.2273,122.8324,122.8324,1829.0
2023-11-03 09:50:00,127.57,127.99,127.51,127.98,1500.0,122.8613,123.2658,122.8035,123.2562,1500.0
2023-11-03 09:55:00,127.91,128.17,127.66,128.16,7919.0,123.1888,123.4392,122.948,123.4295,7919.0
2023-11-03 10:00:00,128.25,128.45,127.97,128.26,7745.0,123.5162,123.7088,123.2466,123.5259,7745.0
2023-11-03 10:05:00,128.28,128.62,128.27,128.61,2766.0,123.5451,123.8726,123.5355,123.8629,2766.0
2023-11-03 10:10:00,128.57,128.57,128.27,128.29,4435.0,123.8244,123.8244,123.5355,123.5548,4435.0
2023-11-03 10:15:00,128.33,128.47,128.27,128.41,2977.0,123.5933,123.7281,123.5355,123.6703,2977.0
2023-11-03 10:20:00,128.32,128.72,128.31,128.65,3402.0,123.5836,123.9689,123.574,123.9015,3402.0
2023-11-03 10:25:00,128.65,128.65,128.36,128.4,4726.0,123.9015,123.9015,123.6222,123.6607,4726.0
2023-11-03 10:30:00,128.41,128.42,128.2,128.27,3610.0,123.6703,123.68,123.4681,123.5355,3610.0
2023-11-03 10:35:00,128.3,128.53,128.3,128.5,4862.0,123.5644,123.7859,123.5644,123.757,4862.0
2023-11-03 10:40:00,128.52,128.54,128.37,128.44,5554.0,123.7763,123.7955,123.6318,123.6992,5554.0
2023-11-03 10:45:00,128.44,128.62,128.44,128.59,2709.0,123.6992,123.8726,123.6992,123.8437,2709.0
2023-11-03 10:50:00,128.52,128.7,128.49,128.54,6321.0,123.7763,123.9496,123.7474,123.7955,6321.0
2023-11-03 10:55:00,128.56,128.62,128.39,128.53,7893.0,123.8148,123.8726,123.6511,123.7859,7893.0
2023-11-03 11:00:00,128.59,128.63,128.52,128.59,2130.0,123.8437,123.8822,123.7763,123.8437,2130.0
2023-11-03 11:05:00,128.55,128.57,128.2,128.45,8748.0,123.8052,123.8244,123.4681,123.7088,8748.0
2023-11-03 11:10:00,128.45,128.51,128.38,128.4,4864.0,123.7088,123.7666,123.6414,123.6607,4864.0
2023-11-03 11:15:00,128.41,128.43,128.22,128.42,3867.0,123.6703,123.6896,123.4873,123.68,3867.0
2023-11-03 11:20:00,128.36,128.56,128.36,128.5,1280.0,123.6222,123.8148,123.6222,123.757,1280.0
2023-11-03 11:25:00,128.5,128.89,128.5,128.82,11231.0,123.757,124.1326,123.757,124.0652,11231.0
2023-11-03 11:30:00,128.89,129.02,128.79,128.87,5474.0,124.1326,124.2578,124.0363,124.1133,5474.0
2023-11-03 11:35:00,128.9,129.17,128.87,129.14,3433.0,124.1422,124.4023,124.1133,124.3734,3433.0
2023-11-03 11:40:00,129.13,129.18,129.02,129.18,6233.0,124.3637,124.4119,124.2578,124.4119,6233.0
2023-11-03 11:45:00,129.22,129.25,129.08,129.12,6240.0,124.4504,124.4793,124.3156,124.3541,6240.0
2023-11-03 11:50:00,129.16,129.47,129.08,129.33,7582.0,124.3926,124.6912,124.3156,124.5564,7582.0
2023-11-03 11:55:00,129.29,129.35,129.22,129.23,3012.0,124.5178,124.5756,124.4504,124.4601,3012.0
2023-11-03 12:00:00,129.25,129.31,129.13,129.13,4213.0,124.4793,124.5371,124.3637,124.3637,4213.0
2023-11-03 12:05:00,129.12,129.16,129.01,129.08,2896.0,124.3541,124.3926,124.2482,124.3156,2896.0
2023-11-03 12:10:00,129.09,129.12,128.82,128.86,3360.0,124.3252,124.3541,124.0652,124.1037,3360.0
2023-11-03 12:15:00,128.86,128.92,128.8,128.87,2300.0,124.1037,124.1615,124.0459,124.1133,2300.0
2023-11-03 12:20:00,128.83,128.86,128.55,128.71,4797.0,124.0748,124.1037,123.8052,123.9592,4797.0
2023-11-03 12:25:00,128.77,128.82,128.75,128.81,901.0,124.017,124.0652,123.9978,124.0556,901.0
2023-11-03 12:30:00,128.8,128.8,128.67,128.77,2518.0,124.0459,124.0459,123.9207,124.017,2518.0
2023-11-03 12:35:00,128.77,128.79,128.66,128.66,2212.0,124.017,124.0363,123.9111,123.9111,2212.0
2023-11-03 12:40:00,128.68,128.82,128.66,128.71,5118.0,123.9304,124.0652,123.9111,123.9592,5118.0
2023-11-03 12:45:00,128.68,128.85,128.68,128.85,1045.0,123.9304,124.0941,123.9304,124.0941,1045.0
2023-11-03 12:50:00,128.81,128.83,128.75,128.77,2368.0,124.0556,124.0748,123.9978,124.017,2368.0
2023-11-03 12:55:00,128.77,128.92,128.74,128.9,3580.0,124.017,124.1615,123.9881,124.1422,3580.0
2023-11-03 13:00:00,128.9,128.9,128.77,128.84,3550.0,124.1422,124.1422,124.017,124.0845,3550.0
2023-11-03 13:05:00,128.81,128.83,128.71,128.75,3042.0,124.0556,124.0748,123.9592,123.9978,3042.0
2023-11-03 13:10:00,128.79,128.84,128.71,128.71,4727.0,124.0363,124.0845,123.9592,123.9592,4727.0
2023-11-03 13:15:00,128.71,128.81,128.7,128.74,2696.0,123.9592,124.0556,123.9496,123.9881,2696.0
2023-11-03 13:20:00,128.73,128.73,128.59,128.6,2017.0,123.9785,123.9785,123.8437,123.8533,2017.0
2023-11-03 13:25:00,128.59,128.96,128.54,128.93,4973.0,123.8437,124.2,123.7955,124.1711,4973.0
2023-11-03 13:30:00,129.0,129.15,128.96,129.02,2879.0,124.2385,124.383,124.2,124.2578,2879.0
2023-11-03 13:35:00,128.98,129.03,128.93,128.96,3312.0,124.2193,124.2674,124.1711,124.2,3312.0
2023-11-03 13:40:00,128.96,129.02,128.89,128.99,3317.0,124.2,124.2578,124.1326,124.2289,3317.0
2023-11-03 13:45:00,128.98,129.04,128.92,128.92,2976.0,124.2193,124.2771,124.1615,124.1615,2976.0
2023-11-03 13:50:00,128.94,129.06,128.92,129.01,3550.0,124.1808,124.2963,124.1615,124.2482,3550.0
2023-11-03 13:55:00,129.03,129.15,129.03,129.12,2275.0,124.2674,124.383,124.2674,124.3541,2275.0
2023-11-03 14:00:00,129.13,129.13,129.02,129.07,2745.0,124.3637,124.3637,124.2578,124.306,2745.0
2023-11-03 14:05:00,129.06,129.11,128.84,128.96,4000.0,124.2963,124.3445,124.0845,124.2,4000.0
2023-11-03 14:10:00,128.94,128.99,128.88,128.92,2510.0,124.1808,124.2289,124.123,124.1615,2510.0
2023-11-03 14:15:00,128.91,128.96,128.87,128.9,2218.0,124.1519,124.2,124.1133,124.1422,2218.0
2023-11-03 14:20:00,128.9,128.9,128.85,128.9,2260.0,124.1422,124.1422,124.0941,124.1422,2260.0
2023-11-03 14:25:00,128.88,128.96,128.81,128.95,2726.0,124.123,124.2,124.0556,124.1904,2726.0
2023-11-03 14:30:00,128.96,129.03,128.91,129.02,2914.0,124.2,124.2674,124.1519,124.2578,2914.0
2023-11-03 14:35:00,129.03,129.11,129.02,129.08,3900.0,124.2674,124.3445,124.2578,124.3156,3900.0
2023-11-03 14:40:00,129.09,129.16,129.06,129.16,4757.0,124.3252,124.3926,124.2963,124.3926,4757.0
2023-11-03 14:45:00,129.13,129.24,129.13,129.19,2812.0,124.3637,124.4697,124.3637,124.4215,2812.0
2023-11-03 14:50:00,129.21,129.3,129.2,129.3,3772.0,124.4408,124.5275,124.4312,124.5275,3772.0
2023-11-03 14:55:00,129.29,129.35,129.24,129.31,4346.0,124.5178,124.5756,124.4697,124.5371,4346.0
2023-11-03 15:00:00,129.26,129.34,129.26,129.33,3025.0,124.4889,124.566,124.4889,124.5564,3025.0
2023-11-03 15:05:00,129.32,129.35,129.16,129.16,5599.0,124.5467,124.5756,124.3926,124.3926,5599.0
2023-11-03 15:10:00,129.23,129.39,129.19,129.39,4639.0,124.4601,124.6141,124.4215,124.6141,4639.0
2023-11-03 15:15:00,129.4,129.41,129.19,129.25,6058.0,124.6238,124.6334,124.4215,124.4793,6058.0
2023-11-03 15:20:00,129.26,129.26,129.17,129.22,5054.0,124.4889,124.4889,124.4023,124.4504,5054.0
2023-11-03 15:25:00,129.19,129.21,129.05,129.06,5017.0,124.4215,124.4408,124.2867,124.2963,5017.0
2023-11-03 15:30:00,129.04,129.04,128.77,128.79,9433.0,124.2771,124.2771,124.017,124.0363,9433.0
2023-11-03 15:35:00,128.76,128.92,128.72,128.8,13748.0,124.0074,124.1615,123.9689,124.0459,13748.0
2023-11-03 15:40:00,128.82,128.92,128.8,128.89,12770.0,124.0652,124.1615,124.0459,124.1326,12770.0
2023-11-03 15:45:00,128.89,128.91,128.71,128.74,18337.0,124.1326,124.1519,123.9592,123.9881,18337.0
2023-11-03 15:50:00,128.72,128.79,128.59,128.65,34406.0,123.9689,124.0363,123.8437,123.9015,34406.0
2023-11-03 15:55:00,128.62,128.64,128.27,128.33,82772.0,123.8726,123.8918,123.5355,123.5933,82772.0
2023-11-06 09:30:00,128.02,129.18,127.65,127.65,10987.0,123.2947,124.4119,122.9384,122.9384,10987.0
2023-11-06 09:35:00,127.69,128.01,127.69,127.73,3203.0,122.9769,123.2851,122.9769,123.0154,3203.0
2023-11-06 09:40:00,127.62,127.72,127.51,127.59,1775.0,122.9095,123.0058,122.8035,122.8806,1775.0
2023-11-06 09:45:00,127.58,127.81,127.48,127.81,3231.0,122.871,123.0925,122.7746,123.0925,3231.0
2023-11-06 09:50:00,127.83,128.0,127.74,127.74,2681.0,123.1117,123.2755,123.0251,123.0251,2681.0
2023-11-06 09:55:00,127.84,127.84,127.58,127.76,4251.0,123.1214,123.1214,122.871,123.0443,4251.0
2023-11-06 10:00:00,127.79,127.84,127.53,127.66,3295.0,123.0732,123.1214,122.8228,122.948,3295.0
2023-11-06 10:05:00,127.66,127.73,127.49,127.49,4961.0,122.948,123.0154,122.7843,122.7843,4961.0
2023-11-06 10:10:00,127.48,127.54,127.39,127.4,2546.0,122.7746,122.8324,122.688,122.6976,2546.0
2023-11-06 10:15:00,127.36,127.51,127.28,127.51,4413.0,122.6591,122.8035,122.582,122.8035,4413.0
2023-11-06 10:20:00,127.61,127.7,127.41,127.7,2430.0,122.8999,122.9865,122.7072,122.9865,2430.0
2023-11-06 10:25:00,127.76,127.76,127.6,127.7,1958.0,123.0443,123.0443,122.8902,122.9865,1958.0
2023-11-06 10:30:00,127.74,127.75,127.54,127.65,2750.0,123.0251,123.0347,122.8324,122.9384,2750.0
2023-11-06 10:35:00,127.62,127.83,127.61,127.67,3524.0,122.9095,123.1117,122.8999,122.9576,3524.0
2023-11-06 10:40:00,127.62,127.84,127.61,127.77,4483.0,122.9095,123.1214,122.8999,123.0539,4483.0
2023-11-06 10:45:00,127.75,127.84,127.64,127.71,3497.0,123.0347,123.1214,122.9287,122.9962,3497.0
2023-11-06 10:50:00,127.67,127.75,127.57,127.68,3956.0,122.9576,123.0347,122.8613,122.9673,3956.0
2023-11-06 10:55:00,127.63,127.86,127.62,127.81,4242.0,122.9191,123.1406,122.9095,123.0925,4242.0
2023-11-06 11:00:00,127.82,127.82,127.61,127.81,5513.0,123.1021,123.1021,122.8999,123.0925,5513.0
2023-11-06 11:05:00,127.84,127.93,127.8,127.86,5232.0,123.1214,123.208,123.0828,123.1406,5232.0
2023-11-06 11:10:00,127.86,127.99,127.77,127.77,5969.0,123.1406,123.2658,123.0539,123.0539,5969.0
2023-11-06 11:15:00,127.78,127.81,127.7,127.79,3684.0,123.0636,123.0925,122.9865,123.0732,3684.0
2023-11-06 11:20:00,127.76,127.76,127.56,127.6,2368.0,123.0443,123.0443,122.8517,122.8902,2368.0
2023-11-06 11:25:00,127.6,127.64,127.52,127.53,4241.0,122.8902,122.9287,122.8132,122.8228,4241.0
2023-11-06 11:30:00,127.47,127.47,127.38,127.47,4488.0,122.765,122.765,122.6783,122.765,4488.0
2023-11-06 11:35:00,127.47,127.58,127.47,127.48,2582.0,122.765,122.871,122.765,122.7746,2582.0
2023-11-06 11:40:00,127.48,127.65,127.46,127.53,6273.0,122.7746,122.9384,122.7554,122.8228,6273.0
2023-11-06 11:45:00,127.59,127.74,127.57,127.69,6516.0,122.8806,123.0251,122.8613,122.9769,6516.0
2023-11-06 11:50:00,127.66,127.66,127.5,127.56,5276.0,122.948,122.948,122.7939,122.8517,5276.0
2023-11-06 11:55:00,127.61,127.76,127.61,127.76,4328.0,122.8999,123.0443,122.8999,123.0443,4328.0
2023-11-06 12:00:00,127.83,127.87,127.73,127.82,1400.0,123.1117,123.1503,123.0154,123.1021,1400.0
2023-11-06 12:05:00,127.86,127.86,127.71,127.73,2944.0,123.1406,123.1406,122.9962,123.0154,2944.0
2023-11-06 12:10:00,127.69,127.69,127.46,127.52,4603.0,122.9769,122.9769,122.7554,122.8132,4603.0
2023-11-06 12:15:00,127.52,127.52,127.34,127.41,4814.0,122.8132,122.8132,122.6398,122.7072,4814.0
2023-11-06 12:20:00,127.43,127.45,127.24,127.24,3582.0,122.7265,122.7458,122.5435,122.5435,3582.0
2023-11-06 12:25:00,127.25,127.32,127.23,127.31,3465.0,122.5531,122.6206,122.5339,122.6109,3465.0
2023-11-06 12:30:00,127.34,127.4,127.34,127.35,2404.0,122.6398,122.6976,122.6398,122.6494,2404.0
2023-11-06 12:35:00,127.37,127.38,127.26,127.33,3294.0,122.6687,122.6783,122.5628,122.6302,3294.0
2023-11-06 12:40:00,127.26,127.26,127.12,127.12,1751.0,122.5628,122.5628,122.4279,122.4279,1751.0
2023-11-06 12:45:00,127.14,127.23,127.1,127.16,4978.0,122.4472,122.5339,122.4087,122.4665,4978.0
2023-11-06 12:50:00,127.19,127.24,127.13,127.13,1337.0,122.4954,122.5435,122.4376,122.4376,1337.0
2023-11-06 12:55:00,127.21,127.29,127.2,127.22,4792.0,122.5146,122.5917,122.505,122.5242,4792.0
2023-11-06 13:00:00,127.23,127.23,127.01,127.09,5767.0,122.5339,122.5339,122.322,122.399,5767.0
2023-11-06 13:05:00,127.1,127.17,127.09,127.1,1597.0,122.4087,122.4761,122.399,122.4087,1597.0
2023-11-06 13:10:00,127.07,127.18,127.05,127.18,6312.0,122.3798,122.4857,122.3605,122.4857,6312.0
2023-11-06 13:15:00,127.15,127.25,127.12,127.2,5775.0,122.4568,122.5531,122.4279,122.505,5775.0
2023-11-06 13:20:00,127.16,127.37,126.95,127.36,22537.0,122.4665,122.6687,122.2642,122.6591,22537.0
2023-11-06 13:25:00,127.27,127.3,127.17,127.29,2820.0,122.5724,122.6013,122.4761,122.5917,2820.0
2023-11-06 13:30:00,127.18,127.32,127.16,127.29,5027.0,122.4857,122.6206,122.4665,122.5917,5027.0
2023-11-06 13:35:00,127.3,127.47,127.29,127.43,20131.0,122.6013,122.765,122.5917,122.7265,20131.0
2023-11-06 13:40:00,127.45,127.47,127.37,127.41,3927.0,122.7458,122.765,122.6687,122.7072,3927.0
2023-11-06 13:45:00,127.34,127.4,127.3,127.35,17885.0,122.6398,122.6976,122.6013,122.6494,17885.0
2023-11-06 13:50:00,127.25,127.34,127.2,127.22,5363.0,122.5531,122.6398,122.505,122.5242,5363.0
2023-11-06 13:55:00,127.17,127.25,127.17,127.21,7394.0,122.4761,122.5531,122.4761,122.5146,7394.0
2023-11-06 14:00:00,127.28,127.35,127.2,127.34,5013.0,122.582,122.6494,122.505,122.6398,5013.0
2023-11-06 14:05:00,127.36,127.39,127.23,127.29,4282.0,122.6591,122.688,122.5339,122.5917,4282.0
2023-11-06 14:10:00,127.21,127.31,127.13,127.14,3000.0,122.5146,122.6109,122.4376,122.4472,3000.0
2023-11-06 14:15:00,127.12,127.2,127.08,127.08,4402.0,122.4279,122.505,122.3894,122.3894,4402.0
2023-11-06 14:20:00,127.12,127.18,127.11,127.18,2704.0,122.4279,122.4857,122.4183,122.4857,2704.0
2023-11-06 14:25:00,127.19,127.22,127.0,127.17,18401.0,122.4954,122.5242,122.3124,122.4761,18401.0
2023-11-06 14:30:00,127.17,127.41,127.17,127.41,4040.0,122.4761,122.7072,122.4761,122.7072,4040.0
2023-11-06 14:35:00,127.36,127.43,127.33,127.35,8258.0,122.6591,122.7265,122.6302,122.6494,8258.0
2023-11-06 14:40:00,127.32,127.56,127.32,127.56,2600.0,122.6206,122.8517,122.6206,122.8517,2600.0
2023-11-06 14:45:00,127.59,127.67,127.45,127.46,7303.0,122.8806,122.9576,122.7458,122.7554,7303.0
2023-11-06 14:50:00,127.47,127.57,127.44,127.54,8675.0,122.765,122.8613,122.7361,122.8324,8675.0
2023-11-06 14:55:00,127.49,127.62,127.49,127.59,3972.0,122.7843,122.9095,122.7843,122.8806,3972.0
2023-11-06 15:00:00,127.59,127.64,127.58,127.64,4926.0,122.8806,122.9287,122.871,122.9287,4926.0
2023-11-06 15:05:00,127.64,127.66,127.55,127.6,22266.0,122.9287,122.948,122.8421,122.8902,22266.0
2023-11-06 15:10:00,127.62,127.64,127.54,127.57,5267.0,122.9095,122.9287,122.8324,122.8613,5267.0
2023-11-06 15:15:00,127.55,127.56,127.48,127.52,5290.0,122.8421,122.8517,122.7746,122.8132,5290.0
2023-11-06 15:20:00,127.52,127.56,127.29,127.36,6033.0,122.8132,122.8517,122.5917,122.6591,6033.0
2023-11-06 15:25:00,127.34,127.39,127.31,127.37,3185.0,122.6398,122.688,122.6109,122.6687,3185.0
2023-11-06 15:30:00,127.36,127.4,127.26,127.37,7058.0,122.6591,122.6976,122.5628,122.6687,7058.0
2023-11-06 15:35:00,127.35,127.35,127.22,127.31,6363.0,122.6494,122.6494,122.5242,122.6109,6363.0
2023-11-06 15:40:00,127.33,127.47,127.33,127.45,7872.0,122.6302,122.765,122.6302,122.7458,7872.0
2023-11-06 15:45:00,127.43,127.57,127.39,127.57,14869.0,122.7265,122.8613,122.688,122.8613,14869.0
2023-11-06 15:50:00,127.6,127.72,127.5,127.69,31788.0,122.8902,123.0058,122.7939,122.9769,31788.0
2023-11-06 15:55:00,127.7,127.82,127.69,127.74,70746.0,122.9865,123.1021,122.9769,123.0251,70746.0
2023-11-07 09:30:00,126.96,127.06,126.68,126.87,9927.0,122.2738,122.3702,122.0042,122.1872,9927.0
2023-11-07 09:35:00,126.78,127.07,126.77,126.84,3000.0,122.1005,122.3798,122.0909,122.1583,3000.0
2023-11-07 09:40:00,126.83,126.83,126.51,126.79,2497.0,122.1486,122.1486,121.8405,122.1101,2497.0
2023-11-07 09:45:00,126.84,127.17,126.77,127.04,3500.0,122.1583,122.4761,122.0909,122.3509,3500.0
2023-11-07 09:50:00,127.14,127.42,127.14,127.42,900.0,122.4472,122.7169,122.4472,122.7169,900.0
2023-11-07 09:55:00,127.38,127.47,127.32,127.46,4069.0,122.6783,122.765,122.6206,122.7554,4069.0
2023-11-07 10:00:00,127.54,127.81,127.47,127.78,9994.0,122.8324,123.0925,122.765,123.0636,9994.0
2023-11-07 10:05:00,127.73,128.05,127.62,128.04,7314.0,123.0154,123.3236,122.9095,123.314,7314.0
2023-11-07 10:10:00,127.94,127.94,127.67,127.71,6005.0,123.2177,123.2177,122.9576,122.9962,6005.0
2023-11-07 10:15:00,127.7,127.84,127.59,127.65,22058.0,122.9865,123.1214,122.8806,122.9384,22058.0
2023-11-07 10:20:00,127.63,127.69,127.48,127.67,4703.0,122.9191,122.9769,122.7746,122.9576,4703.0
2023-11-07 10:25:00,127.68,127.74,127.62,127.74,8645.0,122.9673,123.0251,122.9095,123.0251,8645.0
2023-11-07 10:30:00,127.72,127.76,127.64,127.72,10966.0,123.0058,123.0443,122.9287,123.0058,10966.0
2023-11-07 10:35:00,127.74,128.11,127.7,128.11,4961.0,123.0251,123.3814,122.9865,123.3814,4961.0
2023-11-07 10:40:00,128.16,128.33,128.13,128.13,3521.0,123.4295,123.5933,123.4007,123.4007,3521.0
2023-11-07 10:45:00,128.16,128.58,128.16,128.58,3981.0,123.4295,123.834,123.4295,123.834,3981.0
2023-11-07 10:50:00,128.53,128.53,128.27,128.27,4403.0,123.7859,123.7859,123.5355,123.5355,4403.0
2023-11-07 10:55:00,128.27,128.4,128.03,128.12,2504.0,123.5355,123.6607,123.3043,123.391,2504.0
2023-11-07 11:00:00,128.14,128.2,128.03,128.1,7358.0,123.4103,123.4681,123.3043,123.3718,7358.0
2023-11-07 11:05:00,128.14,128.15,128.03,128.11,10990.0,123.4103,123.4199,123.3043,123.3814,10990.0
2023-11-07 11:10:00,128.15,128.19,128.01,128.09,2547.0,123.4199,123.4584,123.2851,123.3621,2547.0
2023-11-07 11:15:00,128.08,128.09,127.95,128.03,15892.0,123.3525,123.3621,123.2273,123.3043,15892.0
2023-11-07 11:20:00,128.03,128.15,128.02,128.14,4327.0,123.3043,123.4199,123.2947,123.4103,4327.0
2023-11-07 11:25:00,128.11,128.12,127.9,127.91,3892.0,123.3814,123.391,123.1791,123.1888,3892.0
2023-11-07 11:30:00,127.95,128.11,127.93,128.06,3230.0,123.2273,123.3814,123.208,123.3332,3230.0
2023-11-07 11:35:00,128.05,128.2,128.03,128.04,2781.0,123.3236,123.4681,123.3043,123.314,2781.0
2023-11-07 11:40:00,128.03,128.09,127.95,128.08,5579.0,123.3043,123.3621,123.2273,123.3525,5579.0
2023-11-07 11:45:00,128.06,128.09,127.84,127.91,13835.0,123.3332,123.3621,123.1214,123.1888,13835.0
2023-11-07 11:50:00,127.96,128.06,127.87,128.0,3457.0,123.2369,123.3332,123.1503,123.2755,3457.0
2023-11-07 11:55:00,127.96,128.16,127.96,128.14,1702.0,123.2369,123.4295,123.2369,123.4103,1702.0
2023-11-07 12:00:00,128.11,128.11,127.97,128.0,2365.0,123.3814,123.3814,123.2466,123.2755,2365.0
2023-11-07 12:05:00,127.97,128.1,127.95,128.01,3227.0,123.2466,123.3718,123.2273,123.2851,3227.0
2023-11-07 12:10:00,127.99,128.0,127.84,127.84,4622.0,123.2658,123.2755,123.1214,123.1214,4622.0
2023-11-07 12:15:00,127.79,127.86,127.72,127.86,3867.0,123.0732,123.1406,123.0058,123.1406,3867.0
2023-11-07 12:20:00,127.84,127.85,127.82,127.85,1200.0,123.1214,123.131,123.1021,123.131,1200.0
2023-11-07 12:25:00,127.87,127.87,127.7,127.8,14624.0,123.1503,123.1503,122.9865,123.0828,14624.0
2023-11-07 12:30:00,127.75,127.91,127.62,127.91,34274.0,123.0347,123.1888,122.9095,123.1888,34274.0
2023-11-07 12:35:00,127.89,128.0,127.83,127.96,2120.0,123.1695,123.2755,123.1117,123.2369,2120.0
2023-11-07 12:40:00,127.94,127.94,127.81,127.91,2736.0,123.2177,123.2177,123.0925,123.1888,2736.0
2023-11-07 12:45:00,127.89,127.99,127.78,127.82,2300.0,123.1695,123.2658,123.0636,123.1021,2300.0
2023-11-07 12:50:00,127.81,127.98,127.81,127.89,3719.0,123.0925,123.2562,123.0925,123.1695,3719.0
2023-11-07 12:55:00,127.9,127.9,127.81,127.83,2808.0,123.1791,123.1791,123.0925,123.1117,2808.0
2023-11-07 13:00:00,127.84,128.0,127.83,127.93,2948.0,123.1214,123.2755,123.1117,123.208,2948.0
2023-11-07 13:05:00,127.81,127.94,127.8,127.94,1699.0,123.0925,123.2177,123.0828,123.2177,1699.0
2023-11-07 13:10:00,127.96,128.01,127.95,127.95,2474.0,123.2369,123.2851,123.2273,123.2273,2474.0
2023-11-07 13:15:00,127.93,127.97,127.88,127.89,2996.0,123.208,123.2466,123.1599,123.1695,2996.0
2023-11-07 13:20:00,127.9,127.92,127.79,127.9,2725.0,123.1791,123.1984,123.0732,123.1791,2725.0
2023-11-07 13:25:00,127.89,127.89,127.69,127.71,16538.0,123.1695,123.1695,122.9769,122.9962,16538.0
2023-11-07 13:30:00,127.74,127.81,127.72,127.79,8028.0,123.0251,123.0925,123.0058,123.0732,8028.0
2023-11-07 13:35:00,127.81,127.96,127.79,127.95,6013.0,123.0925,123.2369,123.0732,123.2273,6013.0
2023-11-07 13:40:00,127.98,127.98,127.77,127.79,5909.0,123.2562,123.2562,123.0539,123.0732,5909.0
2023-11-07 13:45:00,127.82,127.84,127.73,127.76,4844.0,123.1021,123.1214,123.0154,123.0443,4844.0
2023-11-07 13:50:00,127.8,127.83,127.67,127.77,14307.0,123.0828,123.1117,122.9576,123.0539,14307.0
2023-11-07 13:55:00,127.72,127.77,127.66,127.77,11091.0,123.0058,123.0539,122.948,123.0539,11091.0
2023-11-07 14:00:00,127.79,127.82,127.75,127.82,5544.0,123.0732,123.1021,123.0347,123.1021,5544.0
2023-11-07 14:05:00,127.81,127.81,127.64,127.71,14877.0,123.0925,123.0925,122.9287,122.9962,14877.0
2023-11-07 14:10:00,127.76,127.78,127.68,127.68,2290.0,123.0443,123.0636,122.9673,122.9673,2290.0
2023-11-07 14:15:00,127.69,127.77,127.68,127.76,3346.0,122.9769,123.0539,122.9673,123.0443,3346.0
2023-11-07 14:20:00,127.74,127.96,127.73,127.96,2607.0,123.0251,123.2369,123.0154,123.2369,2607.0
2023-11-07 14:25:00,127.92,127.94,127.84,127.9,2603.0,123.1984,123.2177,123.1214,123.1791,2603.0
2023-11-07 14:30:00,127.91,127.97,127.9,127.97,3507.0,123.1888,123.2466,123.1791,123.2466,3507.0
2023-11-07 14:35:00,127.95,127.97,127.73,127.73,6560.0,123.2273,123.2466,123.0154,123.0154,6560.0
2023-11-07 14:40:00,127.75,127.78,127.65,127.73,14526.0,123.0347,123.0636,122.9384,123.0154,14526.0
2023-11-07 14:45:00,127.74,127.82,127.68,127.7,8802.0,123.0251,123.1021,122.9673,122.9865,8802.0
2023-11-07 14:50:00,127.69,127.77,127.68,127.72,6906.0,122.9769,123.0539,122.9673,123.0058,6906.0
2023-11-07 14:55:00,127.7,127.75,127.67,127.73,5785.0,122.9865,123.0347,122.9576,123.0154,5785.0
2023-11-07 15:00:00,127.75,127.87,127.71,127.73,70938.0,123.0347,123.1503,122.9962,123.0154,70938.0
2023-11-07 15:05:00,127.72,127.74,127.53,127.54,15143.0,123.0058,123.0251,122.8228,122.8324,15143.0
2023-11-07 15:10:00,127.54,127.81,127.53,127.79,7429.0,122.8324,123.0925,122.8228,123.0732,7429.0
2023-11-07 15:15:00,127.8,127.82,127.76,127.81,9508.0,123.0828,123.1021,123.0443,123.0925,9508.0
2023-11-07 15:20:00,127.76,127.81,127.64,127.78,6428.0,123.0443,123.0925,122.9287,123.0636,6428.0
2023-11-07 15:25:00,127.77,127.78,127.71,127.73,5086.0,123.0539,123.0636,122.9962,123.0154,5086.0
2023-11-07 15:30:00,127.72,127.82,127.72,127.76,7934.0,123.0058,123.1021,123.0058,123.0443,7934.0
2023-11-07 15:35:00,127.77,127.9,127.77,127.88,21929.0,123.0539,123.1791,123.0539,123.1599,21929.0
2023-11-07 15:40:00,127.89,127.93,127.78,127.83,21105.0,123.1695,123.208,123.0636,123.1117,21105.0
2023-11-07 15:45:00,127.82,127.87,127.7,127.75,21308.0,123.1021,123.1503,122.9865,123.0347,21308.0
2023-11-07 15:50:00,127.74,127.81,127.66,127.66,34519.0,123.0251,123.0925,122.948,122.948,34519.0
2023-11-07 15:55:00,127.68,127.85,127.59,127.78,96478.0,122.9673,123.131,122.8806,123.0636,96478.0
2023-11-08 09:30:00,127.75,127.75,127.56,127.56,37513.0,123.0347,123.0347,122.8517,122.8517,37513.0
2023-11-08 09:35:00,127.57,127.9,127.47,127.69,7094.0,122.8613,123.1791,122.765,122.9769,7094.0
2023-11-08 09:40:00,127.77,128.0,127.58,127.97,13533.0,123.0539,123.2755,122.871,123.2466,13533.0
2023-11-08 09:45:00,127.98,127.98,127.78,127.93,11153.0,123.2562,123.2562,123.0636,123.208,11153.0
2023-11-08 09:50:00,127.92,128.11,127.92,128.11,4793.0,123.1984,123.3814,123.1984,123.3814,4793.0
2023-11-08 09:55:00,128.13,128.24,127.9,128.23,3129.0,123.4007,123.5066,123.1791,123.497,3129.0
2023-11-08 10:00:00,128.27,128.27,128.01,128.16,34035.0,123.5355,123.5355,123.2851,123.4295,34035.0
2023-11-08 10:05:00,128.16,128.25,128.12,128.25,4362.0,123.4295,123.5162,123.391,123.5162,4362.0
2023-11-08 10:10:00,128.26,128.29,128.01,128.12,3844.0,123.5259,123.5548,123.2851,123.391,3844.0
2023-11-08 10:15:00,128.13,128.34,128.08,128.24,10017.0,123.4007,123.6029,123.3525,123.5066,10017.0
2023-11-08 10:20:00,128.17,128.21,128.07,128.21,3004.0,123.4392,123.4777,123.3429,123.4777,3004.0
2023-11-08 10:25:00,128.25,128.28,128.08,128.25,5907.0,123.5162,123.5451,123.3525,123.5162,5907.0
2023-11-08 10:30:00,128.25,128.6,128.19,128.6,6388.0,123.5162,123.8533,123.4584,123.8533,6388.0
2023-11-08 10:35:00,128.56,128.68,128.51,128.56,13527.0,123.8148,123.9304,123.7666,123.8148,13527.0
2023-11-08 10:40:00,128.57,128.69,128.38,128.38,11483.0,123.8244,123.94,123.6414,123.6414,11483.0
2023-11-08 10:45:00,128.38,128.41,128.21,128.24,3119.0,123.6414,123.6703,123.4777,123.5066,3119.0
2023-11-08 10:50:00,128.19,128.32,128.03,128.31,2920.0,123.4584,123.5836,123.3043,123.574,2920.0
2023-11-08 10:55:00,128.31,128.31,128.17,128.18,2192.0,123.574,123.574,123.4392,123.4488,2192.0
2023-11-08 11:00:00,128.2,128.22,128.05,128.18,3325.0,123.4681,123.4873,123.3236,123.4488,3325.0
2023-11-08 11:05:00,128.16,128.39,128.15,128.39,12932.0,123.4295,123.6511,123.4199,123.6511,12932.0
2023-11-08 11:10:00,128.38,128.53,128.33,128.42,3982.0,123.6414,123.7859,123.5933,123.68,3982.0
2023-11-08 11:15:00,128.36,128.42,128.32,128.41,2304.0,123.6222,123.68,123.5836,123.6703,2304.0
2023-11-08 11:20:00,128.45,128.47,128.3,128.33,4166.0,123.7088,123.7281,123.5644,123.5933,4166.0
2023-11-08 11:25:00,128.31,128.39,128.21,128.28,3300.0,123.574,123.6511,123.4777,123.5451,3300.0
2023-11-08 11:30:00,128.23,128.33,128.21,128.22,29187.0,123.497,123.5933,123.4777,123.4873,29187.0
2023-11-08 11:35:00,128.3,128.51,128.3,128.51,7683.0,123.5644,123.7666,123.5644,123.7666,7683.0
2023-11-08 11:40:00,128.52,128.55,128.32,128.4,3698.0,123.7763,123.8052,123.5836,123.6607,3698.0
2023-11-08 11:45:00,128.41,128.59,128.41,128.55,2154.0,123.6703,123.8437,123.6703,123.8052,2154.0
2023-11-08 11:50:00,128.58,128.81,128.55,128.81,20571.0,123.834,124.0556,123.8052,124.0556,20571.0
2023-11-08 11:55:00,128.78,128.9,128.47,128.5,6009.0,124.0267,124.1422,123.7281,123.757,6009.0
2023-11-08 12:00:00,128.59,128.59,128.31,128.59,4176.0,123.8437,123.8437,123.574,123.8437,4176.0
2023-11-08 12:05:00,128.53,128.57,128.22,128.31,3720.0,123.7859,123.8244,123.4873,123.574,3720.0
2023-11-08 12:10:00,128.34,128.54,128.32,128.54,13818.0,123.6029,123.7955,123.5836,123.7955,13818.0
2023-11-08 12:15:00,128.52,128.7,128.52,128.7,2769.0,123.7763,123.9496,123.7763,123.9496,2769.0
2023-11-08 12:20:00,128.69,128.81,128.54,128.73,5370.0,123.94,124.0556,123.7955,123.9785,5370.0
2023-11-08 12:25:00,128.69,128.76,128.66,128.76,3362.0,123.94,124.0074,123.9111,124.0074,3362.0
2023-11-08 12:30:00,128.74,128.77,128.65,128.74,6038.0,123.9881,124.017,123.9015,123.9881,6038.0
2023-11-08 12:35:00,128.74,128.86,128.7,128.85,10831.0,123.9881,124.1037,123.9496,124.0941,10831.0
2023-11-08 12:40:00,128.85,128.88,128.7,128.88,3539.0,124.0941,124.123,123.9496,124.123,3539.0
2023-11-08 12:45:00,128.89,128.89,128.7,128.82,3427.0,124.1326,124.1326,123.9496,124.0652,3427.0
2023-11-08 12:50:00,128.83,128.83,128.65,128.76,5404.0,124.0748,124.0748,123.9015,124.0074,5404.0
2023-11-08 12:55:00,128.74,128.8,128.74,128.79,3491.0,123.9881,124.0459,123.9881,124.0363,3491.0
2023-11-08 13:00:00,128.79,129.0,128.7,128.99,6030.0,124.0363,124.2385,123.9496,124.2289,6030.0
2023-11-08 13:05:00,128.98,129.09,128.86,128.95,10337.0,124.2193,124.3252,124.1037,124.1904,10337.0
2023-11-08 13:10:00,128.95,129.02,128.83,128.9,4516.0,124.1904,124.2578,124.0748,124.1422,4516.0
2023-11-08 13:15:00,128.87,128.91,128.82,128.9,5090.0,124.1133,124.1519,124.0652,124.1422,5090.0
2023-11-08 13:20:00,128.88,128.94,128.77,128.86,2268.0,124.123,124.1808,124.017,124.1037,2268.0
2023-11-08 13:25:00,128.93,128.98,128.9,128.97,2361.0,124.1711,124.2193,124.1422,124.2097,2361.0
2023-11-08 13:30:00,128.99,129.14,128.99,129.11,6921.0,124.2289,124.3734,124.2289,124.3445,6921.0
2023-11-08 13:35:00,129.09,129.26,129.09,129.18,26523.0,124.3252,124.4889,124.3252,124.4119,26523.0
2023-11-08 13:40:00,129.17,129.19,129.12,129.19,1957.0,124.4023,124.4215,124.3541,124.4215,1957.0
2023-11-08 13:45:00,129.22,129.23,129.07,129.16,2721.0,124.4504,124.4601,124.306,124.3926,2721.0
2023-11-08 13:50:00,129.16,129.25,129.11,129.19,3725.0,124.3926,124.4793,124.3445,124.4215,3725.0
2023-11-08 13:55:00,129.22,129.33,129.15,129.33,12659.0,124.4504,124.5564,124.383,124.5564,12659.0
2023-11-08 14:00:00,129.31,129.53,129.28,129.45,3656.0,124.5371,124.749,124.5082,124.6719,3656.0
2023-11-08 14:05:00,129.49,129.49,129.37,129.37,2040.0,124.7105,124.7105,124.5949,124.5949,2040.0
2023-11-08 14:10:00,129.37,129.37,129.3,129.31,3284.0,124.5949,124.5949,124.5275,124.5371,3284.0
2023-11-08 14:15:00,129.31,129.43,129.3,129.39,3281.0,124.5371,124.6527,124.5275,124.6141,3281.0
2023-11-08 14:20:00,129.4,129.45,129.37,129.41,4694.0,124.6238,124.6719,124.5949,124.6334,4694.0
2023-11-08 14:25:00,129.4,129.46,129.38,129.44,2342.0,124.6238,124.6816,124.6045,124.6623,2342.0
2023-11-08 14:30:00,129.45,129.48,129.34,129.34,5198.0,124.6719,124.7008,124.566,124.566,5198.0
2023-11-08 14:35:00,129.35,129.5,129.28,129.5,7882.0,124.5756,124.7201,124.5082,124.7201,7882.0
2023-11-08 14:40:00,129.53,129.55,129.47,129.52,7211.0,124.749,124.7682,124.6912,124.7394,7211.0
2023-11-08 14:45:00,129.51,129.51,129.31,129.36,6138.0,124.7297,124.7297,124.5371,124.5853,6138.0
2023-11-08 14:50:00,129.36,129.42,129.31,129.38,4304.0,124.5853,124.643,124.5371,124.6045,4304.0
2023-11-08 14:55:00,129.4,129.4,129.24,129.26,4374.0,124.6238,124.6238,124.4697,124.4889,4374.0
2023-11-08 15:00:00,129.26,129.35,129.23,129.34,5266.0,124.4889,124.5756,124.4601,124.566,5266.0
2023-11-08 15:05:00,129.33,129.39,129.27,129.29,6307.0,124.5564,124.6141,124.4986,124.5178,6307.0
2023-11-08 15:10:00,129.27,129.46,129.23,129.46,4832.0,124.4986,124.6816,124.4601,124.6816,4832.0
2023-11-08 15:15:00,129.42,129.5,129.37,129.43,6169.0,124.643,124.7201,124.5949,124.6527,6169.0
2023-11-08 15:20:00,129.46,129.57,129.46,129.54,3489.0,124.6816,124.7875,124.6816,124.7586,3489.0
2023-11-08 15:25:00,129.54,129.63,129.53,129.58,3984.0,124.7586,124.8453,124.749,124.7971,3984.0
2023-11-08 15:30:00,129.57,129.57,129.45,129.5,5828.0,124.7875,124.7875,124.6719,124.7201,5828.0
2023-11-08 15:35:00,129.49,129.59,129.48,129.59,7976.0,124.7105,124.8068,124.7008,124.8068,7976.0
2023-11-08 15:40:00,129.61,129.75,129.57,129.71,16916.0,124.826,124.9609,124.7875,124.9223,16916.0
2023-11-08 15:45:00,129.71,129.72,129.51,129.52,19163.0,124.9223,124.932,124.7297,124.7394,19163.0
2023-11-08 15:50:00,129.51,129.77,129.51,129.67,43440.0,124.7297,124.9801,124.7297,124.8838,43440.0
2023-11-08 15:55:00,129.68,129.72,129.43,129.56,90261.0,124.8934,124.932,124.6527,124.7779,90261.0
2023-11-09 09:30:00,129.5,129.64,128.49,128.49,13137.0,125.3566,125.4921,124.3789,124.3789,13137.0
2023-11-09 09:35:00,128.56,129.0,128.5,128.8,3067.0,124.4466,124.8726,124.3886,124.679,3067.0
2023-11-09 09:40:00,128.98,129.63,128.98,129.48,2608.0,124.8532,125.4824,124.8532,125.3372,2608.0
2023-11-09 09:45:00,129.52,129.7,129.15,129.61,7438.0,125.3759,125.5502,125.0178,125.463,7438.0
2023-11-09 09:50:00,129.5,129.51,129.12,129.23,3621.0,125.3566,125.3662,124.9887,125.0952,3621.0
2023-11-09 09:55:00,129.26,129.88,129.01,129.79,12178.0,125.1242,125.7244,124.8822,125.6373,12178.0
2023-11-09 10:00:00,129.88,129.98,129.49,129.62,4831.0,125.7244,125.8212,125.3469,125.4727,4831.0
2023-11-09 10:05:00,129.46,129.46,129.0,129.0,5657.0,125.3178,125.3178,124.8726,124.8726,5657.0
2023-11-09 10:10:00,129.03,129.12,128.65,128.83,6645.0,124.9016,124.9887,124.5338,124.708,6645.0
2023-11-09 10:15:00,128.75,128.75,128.54,128.69,5085.0,124.6306,124.6306,124.4273,124.5725,5085.0
2023-11-09 10:20:00,128.69,128.69,128.6,128.64,3370.0,124.5725,124.5725,124.4854,124.5241,3370.0
2023-11-09 10:25:00,128.68,128.69,128.62,128.69,2071.0,124.5628,124.5725,124.5047,124.5725,2071.0
2023-11-09 10:30:00,128.7,128.7,128.55,128.56,2498.0,124.5822,124.5822,124.437,124.4466,2498.0
2023-11-09 10:35:00,128.51,128.59,128.5,128.52,1467.0,124.3982,124.4757,124.3886,124.4079,1467.0
2023-11-09 10:40:00,128.43,128.44,128.36,128.44,1304.0,124.3208,124.3305,124.253,124.3305,1304.0
2023-11-09 10:45:00,128.41,128.52,128.31,128.31,5661.0,124.3014,124.4079,124.2046,124.2046,5661.0
2023-11-09 10:50:00,128.32,128.57,128.28,128.57,2212.0,124.2143,124.4563,124.1756,124.4563,2212.0
2023-11-09 10:55:00,128.5,128.74,128.5,128.74,1922.0,124.3886,124.6209,124.3886,124.6209,1922.0
2023-11-09 11:00:00,128.78,128.89,128.74,128.87,895.0,124.6596,124.7661,124.6209,124.7467,895.0
2023-11-09 11:05:00,128.85,129.08,128.82,129.08,1780.0,124.7274,124.95,124.6983,124.95,1780.0
2023-11-09 11:10:00,129.04,129.04,128.96,128.96,1000.0,124.9113,124.9113,124.8338,124.8338,1000.0
2023-11-09 11:15:00,129.01,129.18,129.01,129.09,1970.0,124.8822,125.0468,124.8822,124.9597,1970.0
2023-11-09 11:20:00,129.04,129.19,128.99,129.19,11254.0,124.9113,125.0565,124.8629,125.0565,11254.0
2023-11-09 11:25:00,129.27,129.29,129.22,129.22,1510.0,125.1339,125.1533,125.0855,125.0855,1510.0
2023-11-09 11:30:00,129.23,129.35,129.16,129.3,7592.0,125.0952,125.2114,125.0274,125.163,7592.0
2023-11-09 11:35:00,129.32,129.32,128.91,128.91,12994.0,125.1823,125.1823,124.7854,124.7854,12994.0
2023-11-09 11:40:00,128.91,128.95,128.82,128.85,2061.0,124.7854,124.8242,124.6983,124.7274,2061.0
2023-11-09 11:45:00,128.89,128.91,128.8,128.88,1400.0,124.7661,124.7854,124.679,124.7564,1400.0
2023-11-09 11:50:00,128.9,128.98,128.84,128.86,2629.0,124.7758,124.8532,124.7177,124.737,2629.0
2023-11-09 11:55:00,128.84,128.89,128.72,128.83,3278.0,124.7177,124.7661,124.6015,124.708,3278.0
2023-11-09 12:00:00,128.85,128.99,128.85,128.99,1701.0,124.7274,124.8629,124.7274,124.8629,1701.0
2023-11-09 12:05:00,128.94,129.02,128.94,128.94,1621.0,124.8145,124.8919,124.8145,124.8145,1621.0
2023-11-09 12:10:00,128.93,129.06,128.84,128.84,1213.0,124.8048,124.9306,124.7177,124.7177,1213.0
2023-11-09 12:15:00,128.81,128.87,128.8,128.87,1129.0,124.6886,124.7467,124.679,124.7467,1129.0
2023-11-09 12:20:00,128.85,128.92,128.83,128.86,3320.0,124.7274,124.7951,124.708,124.737,3320.0
2023-11-09 12:25:00,128.81,128.89,128.8,128.89,2845.0,124.6886,124.7661,124.679,124.7661,2845.0
2023-11-09 12:30:00,128.87,128.87,128.74,128.74,1403.0,124.7467,124.7467,124.6209,124.6209,1403.0
2023-11-09 12:35:00,128.74,128.75,128.68,128.73,3132.0,124.6209,124.6306,124.5628,124.6112,3132.0
2023-11-09 12:40:00,128.66,128.69,128.65,128.69,920.0,124.5434,124.5725,124.5338,124.5725,920.0
2023-11-09 12:45:00,128.67,128.7,128.56,128.7,1307.0,124.5531,124.5822,124.4466,124.5822,1307.0
2023-11-09 12:50:00,128.71,128.78,128.68,128.74,1409.0,124.5918,124.6596,124.5628,124.6209,1409.0
2023-11-09 12:55:00,128.75,128.75,128.66,128.72,2389.0,124.6306,124.6306,124.5434,124.6015,2389.0
2023-11-09 13:00:00,128.71,128.73,128.11,128.21,7334.0,124.5918,124.6112,124.011,124.1078,7334.0
2023-11-09 13:05:00,128.26,128.33,127.81,127.91,2850.0,124.1562,124.224,123.7206,123.8174,2850.0
2023-11-09 13:10:00,127.81,128.42,127.81,128.41,3065.0,123.7206,124.3111,123.7206,124.3014,3065.0
2023-11-09 13:15:00,128.38,128.38,128.16,128.16,1100.0,124.2724,124.2724,124.0594,124.0594,1100.0
2023-11-09 13:20:00,128.09,128.25,128.02,128.22,1509.0,123.9917,124.1466,123.9239,124.1175,1509.0
2023-11-09 13:25:00,128.15,128.22,128.07,128.12,2850.0,124.0498,124.1175,123.9723,124.0207,2850.0
2023-11-09 13:30:00,128.03,128.11,128.01,128.11,1380.0,123.9336,124.011,123.9142,124.011,1380.0
2023-11-09 13:35:00,128.12,128.34,128.12,128.3,2108.0,124.0207,124.2337,124.0207,124.195,2108.0
2023-11-09 13:40:00,128.22,128.28,128.17,128.19,3234.0,124.1175,124.1756,124.0691,124.0885,3234.0
2023-11-09 13:45:00,128.19,128.25,128.14,128.25,4799.0,124.0885,124.1466,124.0401,124.1466,4799.0
2023-11-09 13:50:00,128.26,128.26,127.92,127.97,3705.0,124.1562,124.1562,123.8271,123.8755,3705.0
2023-11-09 13:55:00,127.99,128.04,127.78,127.91,15232.0,123.8949,123.9433,123.6916,123.8174,15232.0
2023-11-09 14:00:00,127.83,127.83,127.66,127.71,5018.0,123.74,123.74,123.5754,123.6238,5018.0
2023-11-09 14:05:00,127.61,127.69,127.58,127.64,3520.0,123.527,123.6045,123.498,123.5561,3520.0
2023-11-09 14:10:00,127.61,127.69,127.55,127.55,7858.0,123.527,123.6045,123.469,123.469,7858.0
2023-11-09 14:15:00,127.53,127.68,127.47,127.48,5718.0,123.4496,123.5948,123.3915,123.4012,5718.0
2023-11-09 14:20:00,127.55,127.66,127.55,127.61,5094.0,123.469,123.5754,123.469,123.527,5094.0
2023-11-09 14:25:00,127.61,127.78,127.57,127.76,5439.0,123.527,123.6916,123.4883,123.6722,5439.0
2023-11-09 14:30:00,127.76,127.82,127.66,127.66,4362.0,123.6722,123.7303,123.5754,123.5754,4362.0
2023-11-09 14:35:00,127.72,127.72,127.5,127.57,4478.0,123.6335,123.6335,123.4206,123.4883,4478.0
2023-11-09 14:40:00,127.6,127.65,127.48,127.5,8469.0,123.5174,123.5658,123.4012,123.4206,8469.0
2023-11-09 14:45:00,127.5,127.6,127.38,127.52,7262.0,123.4206,123.5174,123.3044,123.4399,7262.0
2023-11-09 14:50:00,127.55,127.59,127.51,127.59,1617.0,123.469,123.5077,123.4302,123.5077,1617.0
2023-11-09 14:55:00,127.56,127.6,127.52,127.6,2929.0,123.4786,123.5174,123.4399,123.5174,2929.0
2023-11-09 15:00:00,127.54,127.54,127.36,127.44,7905.0,123.4593,123.4593,123.285,123.3625,7905.0
2023-11-09 15:05:00,127.39,127.51,127.37,127.4,3455.0,123.3141,123.4302,123.2947,123.3238,3455.0
2023-11-09 15:10:00,127.44,127.51,127.41,127.51,7762.0,123.3625,123.4302,123.3334,123.4302,7762.0
2023-11-09 15:15:00,127.52,127.59,127.28,127.36,33823.0,123.4399,123.5077,123.2076,123.285,33823.0
2023-11-09 15:20:00,127.35,127.47,127.26,127.28,18660.0,123.2754,123.3915,123.1882,123.2076,18660.0
2023-11-09 15:25:00,127.26,127.39,127.23,127.33,5955.0,123.1882,123.3141,123.1592,123.256,5955.0
2023-11-09 15:30:00,127.39,127.54,127.35,127.54,7048.0,123.3141,123.4593,123.2754,123.4593,7048.0
2023-11-09 15:35:00,127.54,127.55,127.39,127.41,9168.0,123.4593,123.469,123.3141,123.3334,9168.0
2023-11-09 15:40:00,127.42,127.53,127.38,127.49,11287.0,123.3431,123.4496,123.3044,123.4109,11287.0
2023-11-09 15:45:00,127.5,127.55,127.43,127.53,24571.0,123.4206,123.469,123.3528,123.4496,24571.0
2023-11-09 15:50:00,127.67,127.7,127.37,127.46,42975.0,123.5851,123.6142,123.2947,123.3818,42975.0
2023-11-09 15:55:00,127.46,127.48,127.31,127.43,116641.0,123.3818,123.4012,123.2366,123.3528,116641.0
2023-11-10 09:30:00,127.87,128.13,127.28,127.85,9492.0,123.7787,124.0304,123.2076,123.7594,9492.0
2023-11-10 09:35:00,127.81,128.21,127.45,128.2,5879.0,123.7206,124.1078,123.3722,124.0982,5879.0
2023-11-10 09:40:00,128.15,128.5,128.14,128.32,3538.0,124.0498,124.3886,124.0401,124.2143,3538.0
2023-11-10 09:45:00,128.25,128.5,128.02,128.04,10794.0,124.1466,124.3886,123.9239,123.9433,10794.0
2023-11-10 09:50:00,128.11,128.18,127.57,127.88,8393.0,124.011,124.0788,123.4883,123.7884,8393.0
2023-11-10 09:55:00,127.91,127.91,127.49,127.49,3133.0,123.8174,123.8174,123.4109,123.4109,3133.0
2023-11-10 10:00:00,127.48,127.58,127.22,127.52,4426.0,123.4012,123.498,123.1495,123.4399,4426.0
2023-11-10 10:05:00,127.52,127.54,127.2,127.27,8600.0,123.4399,123.4593,123.1302,123.1979,8600.0
2023-11-10 10:10:00,127.24,127.47,127.14,127.47,26142.0,123.1689,123.3915,123.0721,123.3915,26142.0
2023-11-10 10:15:00,127.45,127.53,127.36,127.53,3511.0,123.3722,123.4496,123.285,123.4496,3511.0
2023-11-10 10:20:00,127.61,127.96,127.61,127.83,2900.0,123.527,123.8658,123.527,123.74,2900.0
2023-11-10 10:25:00,127.79,127.85,127.56,127.65,3718.0,123.7013,123.7594,123.4786,123.5658,3718.0
2023-11-10 10:30:00,127.64,127.77,127.58,127.75,3320.0,123.5561,123.6819,123.498,123.6626,3320.0
2023-11-10 10:35:00,127.76,127.84,127.68,127.79,4982.0,123.6722,123.7497,123.5948,123.7013,4982.0
2023-11-10 10:40:00,127.74,127.87,127.73,127.87,2139.0,123.6529,123.7787,123.6432,123.7787,2139.0
2023-11-10 10:45:00,127.87,128.19,127.82,128.13,15555.0,123.7787,124.0885,123.7303,124.0304,15555.0
2023-11-10 10:50:00,128.13,128.14,127.76,127.76,8945.0,124.0304,124.0401,123.6722,123.6722,8945.0
2023-11-10 10:55:00,127.81,128.09,127.75,128.09,14344.0,123.7206,123.9917,123.6626,123.9917,14344.0
2023-11-10 11:00:00,128.03,128.25,128.01,128.2,4058.0,123.9336,124.1466,123.9142,124.0982,4058.0
2023-11-10 11:05:00,128.22,128.32,128.22,128.26,5940.0,124.1175,124.2143,124.1175,124.1562,5940.0
2023-11-10 11:10:00,128.24,128.34,128.13,128.31,4809.0,124.1369,124.2337,124.0304,124.2046,4809.0
2023-11-10 11:15:00,128.34,128.48,128.32,128.42,2955.0,124.2337,124.3692,124.2143,124.3111,2955.0
2023-11-10 11:20:00,128.44,128.49,128.34,128.45,3970.0,124.3305,124.3789,124.2337,124.3402,3970.0
2023-11-10 11:25:00,128.45,128.53,128.38,128.53,3174.0,124.3402,124.4176,124.2724,124.4176,3174.0
2023-11-10 11:30:00,128.53,128.53,128.35,128.37,3318.0,124.4176,124.4176,124.2434,124.2627,3318.0
2023-11-10 11:35:00,128.39,128.49,128.34,128.37,41164.0,124.2821,124.3789,124.2337,124.2627,41164.0
2023-11-10 11:40:00,128.3,128.5,128.22,128.47,29358.0,124.195,124.3886,124.1175,124.3595,29358.0
2023-11-10 11:45:00,128.5,128.5,128.3,128.32,1729.0,124.3886,124.3886,124.195,124.2143,1729.0
2023-11-10 11:50:00,128.3,128.5,128.29,128.46,3826.0,124.195,124.3886,124.1853,124.3498,3826.0
2023-11-10 11:55:00,128.49,128.56,128.48,128.52,2945.0,124.3789,124.4466,124.3692,124.4079,2945.0
2023-11-10 12:00:00,128.52,128.63,128.52,128.58,3118.0,124.4079,124.5144,124.4079,124.466,3118.0
2023-11-10 12:05:00,128.59,128.7,128.58,128.67,2159.0,124.4757,124.5822,124.466,124.5531,2159.0
2023-11-10 12:10:00,128.7,128.71,128.47,128.53,2209.0,124.5822,124.5918,124.3595,124.4176,2209.0
2023-11-10 12:15:00,128.55,128.55,128.42,128.47,3954.0,124.437,124.437,124.3111,124.3595,3954.0
2023-11-10 12:20:00,128.47,128.54,128.44,128.53,3542.0,124.3595,124.4273,124.3305,124.4176,3542.0
2023-11-10 12:25:00,128.53,128.65,128.53,128.64,1867.0,124.4176,124.5338,124.4176,124.5241,1867.0
2023-11-10 12:30:00,128.66,128.84,128.65,128.84,5350.0,124.5434,124.7177,124.5338,124.7177,5350.0
2023-11-10 12:35:00,128.88,129.0,128.84,128.91,4200.0,124.7564,124.8726,124.7177,124.7854,4200.0
2023-11-10 12:40:00,128.9,128.99,128.88,128.98,4102.0,124.7758,124.8629,124.7564,124.8532,4102.0
2023-11-10 12:45:00,128.96,128.96,128.77,128.77,3705.0,124.8338,124.8338,124.6499,124.6499,3705.0
2023-11-10 12:50:00,128.77,128.95,128.74,128.91,3387.0,124.6499,124.8242,124.6209,124.7854,3387.0
2023-11-10 12:55:00,128.9,128.93,128.75,128.83,2371.0,124.7758,124.8048,124.6306,124.708,2371.0
2023-11-10 13:00:00,128.81,128.87,128.8,128.84,2433.0,124.6886,124.7467,124.679,124.7177,2433.0
2023-11-10 13:05:00,128.85,128.89,128.73,128.75,2627.0,124.7274,124.7661,124.6112,124.6306,2627.0
2023-11-10 13:10:00,128.71,128.76,128.65,128.71,3018.0,124.5918,124.6402,124.5338,124.5918,3018.0
2023-11-10 13:15:00,128.63,128.63,128.52,128.58,28656.0,124.5144,124.5144,124.4079,124.466,28656.0
2023-11-10 13:20:00,128.6,128.74,128.6,128.74,1624.0,124.4854,124.6209,124.4854,124.6209,1624.0
2023-11-10 13:25:00,128.76,128.77,128.62,128.62,12174.0,124.6402,124.6499,124.5047,124.5047,12174.0
2023-11-10 13:30:00,128.65,128.77,128.65,128.75,10432.0,124.5338,124.6499,124.5338,124.6306,10432.0
2023-11-10 13:35:00,128.71,128.77,128.69,128.75,3983.0,124.5918,124.6499,124.5725,124.6306,3983.0
2023-11-10 13:40:00,128.77,128.87,128.76,128.81,6360.0,124.6499,124.7467,124.6402,124.6886,6360.0
2023-11-10 13:45:00,128.84,128.92,128.82,128.84,2471.0,124.7177,124.7951,124.6983,124.7177,2471.0
2023-11-10 13:50:00,128.84,128.84,128.7,128.81,1506.0,124.7177,124.7177,124.5822,124.6886,1506.0
2023-11-10 13:55:00,128.72,128.81,128.72,128.79,2200.0,124.6015,124.6886,124.6015,124.6693,2200.0
2023-11-10 14:00:00,128.81,128.82,128.64,128.65,2831.0,124.6886,124.6983,124.5241,124.5338,2831.0
2023-11-10 14:05:00,128.65,128.71,128.64,128.71,3205.0,124.5338,124.5918,124.5241,124.5918,3205.0
2023-11-10 14:10:00,128.7,128.92,128.7,128.91,3111.0,124.5822,124.7951,124.5822,124.7854,3111.0
2023-11-10 14:15:00,128.93,128.93,128.93,128.93,400.0,124.8048,124.8048,124.8048,124.8048,400.0
2023-11-10 14:20:00,128.88,129.01,128.88,128.96,2703.0,124.7564,124.8822,124.7564,124.8338,2703.0
2023-11-10 14:25:00,128.94,128.95,128.86,128.94,2057.0,124.8145,124.8242,124.737,124.8145,2057.0
2023-11-10 14:30:00,128.96,128.98,128.87,128.87,3448.0,124.8338,124.8532,124.7467,124.7467,3448.0
2023-11-10 14:35:00,128.88,128.88,128.78,128.81,3513.0,124.7564,124.7564,124.6596,124.6886,3513.0
2023-11-10 14:40:00,128.82,128.91,128.82,128.83,1516.0,124.6983,124.7854,124.6983,124.708,1516.0
2023-11-10 14:45:00,128.83,128.86,128.82,128.84,1005.0,124.708,124.737,124.6983,124.7177,1005.0
2023-11-10 14:50:00,128.82,128.85,128.8,128.8,800.0,124.6983,124.7274,124.679,124.679,800.0
2023-11-10 14:55:00,128.78,128.82,128.76,128.82,1403.0,124.6596,124.6983,124.6402,124.6983,1403.0
2023-11-10 15:00:00,128.81,128.92,128.8,128.84,3266.0,124.6886,124.7951,124.679,124.7177,3266.0
2023-11-10 15:05:00,128.84,128.91,128.81,128.91,2000.0,124.7177,124.7854,124.6886,124.7854,2000.0
2023-11-10 15:10:00,128.91,128.93,128.88,128.92,1661.0,124.7854,124.8048,124.7564,124.7951,1661.0
2023-11-10 15:15:00,128.88,128.98,128.84,128.98,4460.0,124.7564,124.8532,124.7177,124.8532,4460.0
2023-11-10 15:20:00,128.99,129.01,128.93,128.97,2315.0,124.8629,124.8822,124.8048,124.8435,2315.0
2023-11-10 15:25:00,128.98,129.04,128.96,129.0,3370.0,124.8532,124.9113,124.8338,124.8726,3370.0
2023-11-10 15:30:00,129.01,129.03,128.87,128.94,5782.0,124.8822,124.9016,124.7467,124.8145,5782.0
2023-11-10 15:35:00,128.96,129.0,128.9,128.9,5845.0,124.8338,124.8726,124.7758,124.7758,5845.0
2023-11-10 15:40:00,128.93,128.93,128.81,128.85,7358.0,124.8048,124.8048,124.6886,124.7274,7358.0
2023-11-10 15:45:00,128.81,128.96,128.79,128.8,17711.0,124.6886,124.8338,124.6693,124.679,17711.0
2023-11-10 15:50:00,128.79,128.85,128.62,128.66,50195.0,124.6693,124.7274,124.5047,124.5434,50195.0
2023-11-10 15:55:00,128.67,128.86,128.64,128.83,109991.0,124.5531,124.737,124.5241,124.708,109991.0
2023-11-13 09:30:00,128.27,128.87,128.27,128.48,36310.0,124.1659,124.7467,124.1659,124.3692,36310.0
2023-11-13 09:35:00,128.58,128.62,128.33,128.46,1576.0,124.466,124.5047,124.224,124.3498,1576.0
2023-11-13 09:40:00,128.8,129.37,128.69,129.35,6465.0,124.679,125.2307,124.5725,125.2114,6465.0
2023-11-13 09:45:00,129.35,129.48,128.98,129.02,6736.0,125.2114,125.3372,124.8532,124.8919,6736.0
2023-11-13 09:50:00,128.91,129.1,128.73,128.83,2995.0,124.7854,124.9694,124.6112,124.708,2995.0
2023-11-13 09:55:00,128.78,128.84,128.7,128.74,1596.0,124.6596,124.7177,124.5822,124.6209,1596.0
2023-11-13 10:00:00,128.64,128.78,128.53,128.56,12346.0,124.5241,124.6596,124.4176,124.4466,12346.0
2023-11-13 10:05:00,128.53,128.58,128.42,128.42,1344.0,124.4176,124.466,124.3111,124.3111,1344.0
2023-11-13 10:10:00,128.49,128.77,128.46,128.65,6238.0,124.3789,124.6499,124.3498,124.5338,6238.0
2023-11-13 10:15:00,128.64,128.88,128.51,128.83,41448.0,124.5241,124.7564,124.3982,124.708,41448.0
2023-11-13 10:20:00,128.83,128.93,128.79,128.91,4437.0,124.708,124.8048,124.6693,124.7854,4437.0
2023-11-13 10:25:00,128.95,129.18,128.93,129.18,13184.0,124.8242,125.0468,124.8048,125.0468,13184.0
2023-11-13 10:30:00,129.14,129.15,128.94,129.1,7303.0,125.0081,125.0178,124.8145,124.9694,7303.0
2023-11-13 10:35:00,129.08,129.37,129.04,129.36,6165.0,124.95,125.2307,124.9113,125.221,6165.0
2023-11-13 10:40:00,129.33,129.34,129.19,129.24,7015.0,125.192,125.2017,125.0565,125.1049,7015.0
2023-11-13 10:45:00,129.24,129.34,129.17,129.21,8800.0,125.1049,125.2017,125.0371,125.0758,8800.0
2023-11-13 10:50:00,129.21,129.53,129.14,129.43,11079.0,125.0758,125.3856,125.0081,125.2888,11079.0
2023-11-13 10:55:00,129.4,129.47,129.36,129.36,5455.0,125.2598,125.3275,125.221,125.221,5455.0
2023-11-13 11:00:00,129.37,129.37,129.17,129.2,4006.0,125.2307,125.2307,125.0371,125.0662,4006.0
2023-11-13 11:05:00,129.2,129.2,128.99,129.0,2836.0,125.0662,125.0662,124.8629,124.8726,2836.0
2023-11-13 11:10:00,129.09,129.11,128.98,128.98,1383.0,124.9597,124.979,124.8532,124.8532,1383.0
2023-11-13 11:15:00,129.05,129.1,128.9,129.1,3771.0,124.921,124.9694,124.7758,124.9694,3771.0
2023-11-13 11:20:00,129.05,129.59,129.01,129.46,8417.0,124.921,125.4437,124.8822,125.3178,8417.0
2023-11-13 11:25:00,129.54,129.56,129.42,129.56,1791.0,125.3953,125.4146,125.2791,125.4146,1791.0
2023-11-13 11:30:00,129.55,129.56,129.5,129.5,700.0,125.405,125.4146,125.3566,125.3566,700.0
2023-11-13 11:35:00,129.5,129.56,129.47,129.51,2305.0,125.3566,125.4146,125.3275,125.3662,2305.0
2023-11-13 11:40:00,129.47,129.71,129.47,129.71,3643.0,125.3275,125.5598,125.3275,125.5598,3643.0
2023-11-13 11:45:00,129.87,129.98,129.84,129.94,6949.0,125.7147,125.8212,125.6857,125.7825,6949.0
2023-11-13 11:50:00,129.95,129.98,129.87,129.9,5574.0,125.7922,125.8212,125.7147,125.7438,5574.0
2023-11-13 11:55:00,129.88,129.97,129.88,129.94,3827.0,125.7244,125.8115,125.7244,125.7825,3827.0
2023-11-13 12:00:00,129.96,130.1,129.92,130.02,17036.0,125.8018,125.9374,125.7631,125.8599,17036.0
2023-11-13 12:05:00,130.02,130.11,129.92,130.01,5538.0,125.8599,125.947,125.7631,125.8502,5538.0
2023-11-13 12:10:00,130.0,130.18,129.9,130.18,14438.0,125.8406,126.0148,125.7438,126.0148,14438.0
2023-11-13 12:15:00,130.16,130.19,129.92,130.01,4716.0,125.9954,126.0245,125.7631,125.8502,4716.0
2023-11-13 12:20:00,129.92,130.17,129.92,130.17,2373.0,125.7631,126.0051,125.7631,126.0051,2373.0
2023-11-13 12:25:00,130.18,130.31,130.12,130.14,4694.0,126.0148,126.1406,125.9567,125.9761,4694.0
2023-11-13 12:30:00,130.08,130.11,130.04,130.08,1587.0,125.918,125.947,125.8793,125.918,1587.0
2023-11-13 12:35:00,130.08,130.13,129.8,129.85,91173.0,125.918,125.9664,125.647,125.6954,91173.0
2023-11-13 12:40:00,129.84,129.84,129.7,129.7,12551.0,125.6857,125.6857,125.5502,125.5502,12551.0
2023-11-13 12:45:00,129.7,129.77,129.61,129.64,13068.0,125.5502,125.6179,125.463,125.4921,13068.0
2023-11-13 12:50:00,129.64,129.73,129.58,129.61,22602.0,125.4921,125.5792,125.434,125.463,22602.0
2023-11-13 12:55:00,129.62,129.69,129.52,129.56,57903.0,125.4727,125.5405,125.3759,125.4146,57903.0
2023-11-13 13:00:00,129.53,129.6,129.52,129.52,1863.0,125.3856,125.4534,125.3759,125.3759,1863.0
2023-11-13 13:05:00,129.51,129.53,129.44,129.5,7493.0,125.3662,125.3856,125.2985,125.3566,7493.0
2023-11-13 13:10:00,129.46,129.58,129.44,129.58,40770.0,125.3178,125.434,125.2985,125.434,40770.0
2023-11-13 13:15:00,129.58,129.67,129.5,129.64,5557.0,125.434,125.5211,125.3566,125.4921,5557.0
2023-11-13 13:20:00,129.62,129.76,129.59,129.64,10552.0,125.4727,125.6082,125.4437,125.4921,10552.0
2023-11-13 13:25:00,129.6,129.7,129.52,129.54,5846.0,125.4534,125.5502,125.3759,125.3953,5846.0
2023-11-13 13:30:00,129.5,129.53,129.45,129.52,11071.0,125.3566,125.3856,125.3082,125.3759,11071.0
2023-11-13 13:35:00,129.45,129.57,129.44,129.57,2215.0,125.3082,125.4243,125.2985,125.4243,2215.0
2023-11-13 13:40:00,129.59,129.73,129.56,129.69,4151.0,125.4437,125.5792,125.4146,125.5405,4151.0
2023-11-13 13:45:00,129.73,129.78,129.69,129.74,2602.0,125.5792,125.6276,125.5405,125.5889,2602.0
2023-11-13 13:50:00,129.76,129.79,129.67,129.68,1649.0,125.6082,125.6373,125.5211,125.5308,1649.0
2023-11-13 13:55:00,129.67,129.72,129.61,129.61,1302.0,125.5211,125.5695,125.463,125.463,1302.0
2023-11-13 14:00:00,129.64,129.69,129.6,129.6,7724.0,125.4921,125.5405,125.4534,125.4534,7724.0
2023-11-13 14:05:00,129.62,129.7,129.55,129.69,8713.0,125.4727,125.5502,125.405,125.5405,8713.0
2023-11-13 14:10:00,129.65,129.66,129.56,129.56,1951.0,125.5018,125.5114,125.4146,125.4146,1951.0
2023-11-13 14:15:00,129.56,129.62,129.56,129.61,7215.0,125.4146,125.4727,125.4146,125.463,7215.0
2023-11-13 14:20:00,129.6,129.65,129.5,129.62,11432.0,125.4534,125.5018,125.3566,125.4727,11432.0
2023-11-13 14:25:00,129.6,129.67,129.52,129.65,9502.0,125.4534,125.5211,125.3759,125.5018,9502.0
2023-11-13 14:30:00,129.65,129.73,129.6,129.73,15024.0,125.5018,125.5792,125.4534,125.5792,15024.0
2023-11-13 14:35:00,129.74,129.77,129.67,129.72,4109.0,125.5889,125.6179,125.5211,125.5695,4109.0
2023-11-13 14:40:00,129.71,129.78,129.61,129.66,12984.0,125.5598,125.6276,125.463,125.5114,12984.0
2023-11-13 14:45:00,129.68,129.71,129.63,129.63,29420.0,125.5308,125.5598,125.4824,125.4824,29420.0
2023-11-13 14:50:00,129.56,129.63,129.51,129.53,4172.0,125.4146,125.4824,125.3662,125.3856,4172.0
2023-11-13 14:55:00,129.53,129.57,129.47,129.47,3705.0,125.3856,125.4243,125.3275,125.3275,3705.0
2023-11-13 15:00:00,129.46,129.58,129.41,129.5,7568.0,125.3178,125.434,125.2694,125.3566,7568.0
2023-11-13 15:05:00,129.5,129.55,129.44,129.5,7421.0,125.3566,125.405,125.2985,125.3566,7421.0
2023-11-13 15:10:00,129.49,129.59,129.47,129.56,6946.0,125.3469,125.4437,125.3275,125.4146,6946.0
2023-11-13 15:15:00,129.57,129.61,129.52,129.6,3712.0,125.4243,125.463,125.3759,125.4534,3712.0
2023-11-13 15:20:00,129.6,129.63,129.54,129.57,31270.0,125.4534,125.4824,125.3953,125.4243,31270.0
2023-11-13 15:25:00,129.57,129.62,129.55,129.55,6195.0,125.4243,125.4727,125.405,125.405,6195.0
2023-11-13 15:30:00,129.55,129.63,129.53,129.53,8939.0,125.405,125.4824,125.3856,125.3856,8939.0
2023-11-13 15:35:00,129.51,129.53,129.4,129.51,6952.0,125.3662,125.3856,125.2598,125.3662,6952.0
2023-11-13 15:40:00,129.5,129.52,129.41,129.41,7029.0,125.3566,125.3759,125.2694,125.2694,7029.0
2023-11-13 15:45:00,129.41,129.52,129.41,129.5,26861.0,125.2694,125.3759,125.2694,125.3566,26861.0
2023-11-13 15:50:00,129.51,129.55,129.38,129.49,16784.0,125.3662,125.405,125.2404,125.3469,16784.0
2023-11-13 15:55:00,129.47,129.47,129.2,129.27,55589.0,125.3275,125.3275,125.0662,125.1339,55589.0
2023-11-14 09:30:00,131.69,132.59,131.0,132.34,13358.0,127.4765,128.3477,126.8086,128.1057,13358.0
2023-11-14 09:35:00,132.54,132.54,131.95,132.36,11141.0,128.2993,128.2993,127.7282,128.1251,11141.0
2023-11-14 09:40:00,132.35,132.48,132.12,132.31,1744.0,128.1154,128.2412,127.8927,128.0767,1744.0
2023-11-14 09:45:00,132.31,132.66,132.21,132.36,31671.0,128.0767,128.4155,127.9799,128.1251,31671.0
2023-11-14 09:50:00,132.44,132.48,132.18,132.42,3702.0,128.2025,128.2412,127.9508,128.1831,3702.0
2023-11-14 09:55:00,132.55,132.65,132.36,132.65,5868.0,128.309,128.4058,128.1251,128.4058,5868.0
2023-11-14 10:00:00,132.59,133.04,132.58,132.91,16877.0,128.3477,128.7833,128.338,128.6575,16877.0
2023-11-14 10:05:00,132.86,132.9,132.6,132.8,13700.0,128.6091,128.6478,128.3574,128.551,13700.0
2023-11-14 10:10:00,132.87,133.07,132.78,133.03,25440.0,128.6187,128.8123,128.5316,128.7736,25440.0
2023-11-14 10:15:00,133.03,133.23,132.97,133.19,5353.0,128.7736,128.9672,128.7155,128.9285,5353.0
2023-11-14 10:20:00,133.14,133.44,133.14,133.28,8039.0,128.8801,129.1705,128.8801,129.0156,8039.0
2023-11-14 10:25:00,133.28,133.44,133.28,133.41,5471.0,129.0156,129.1705,129.0156,129.1415,5471.0
2023-11-14 10:30:00,133.31,133.47,133.3,133.38,32262.0,129.0447,129.1995,129.035,129.1124,32262.0
2023-11-14 10:35:00,133.45,133.6,133.37,133.38,13435.0,129.1802,129.3254,129.1027,129.1124,13435.0
2023-11-14 10:40:00,133.4,133.57,133.39,133.55,5766.0,129.1318,129.2963,129.1221,129.277,5766.0
2023-11-14 10:45:00,133.59,133.7,133.57,133.61,8748.0,129.3157,129.4222,129.2963,129.3351,8748.0
2023-11-14 10:50:00,133.61,133.9,133.59,133.8,14316.0,129.3351,129.6158,129.3157,129.519,14316.0
2023-11-14 10:55:00,133.82,133.88,133.73,133.88,13550.0,129.5383,129.5964,129.4512,129.5964,13550.0
2023-11-14 11:00:00,133.93,133.95,133.77,133.8,5702.0,129.6448,129.6642,129.4899,129.519,5702.0
2023-11-14 11:05:00,133.78,133.85,133.7,133.84,6697.0,129.4996,129.5674,129.4222,129.5577,6697.0
2023-11-14 11:10:00,133.88,133.92,133.84,133.88,5208.0,129.5964,129.6351,129.5577,129.5964,5208.0
2023-11-14 11:15:00,133.87,133.94,133.81,133.82,49516.0,129.5867,129.6545,129.5287,129.5383,49516.0
2023-11-14 11:20:00,133.81,133.95,133.8,133.92,6395.0,129.5287,129.6642,129.519,129.6351,6395.0
2023-11-14 11:25:00,133.91,134.08,133.91,133.97,32703.0,129.6255,129.79,129.6255,129.6835,32703.0
2023-11-14 11:30:00,134.0,134.11,133.99,134.03,5156.0,129.7126,129.8191,129.7029,129.7416,5156.0
2023-11-14 11:35:00,134.07,134.15,133.78,133.78,3313.0,129.7803,129.8578,129.4996,129.4996,3313.0
2023-11-14 11:40:00,133.79,133.8,133.6,133.73,4239.0,129.5093,129.519,129.3254,129.4512,4239.0
2023-11-14 11:45:00,133.81,133.87,133.65,133.65,4895.0,129.5287,129.5867,129.3738,129.3738,4895.0
2023-11-14 11:50:00,133.68,133.72,133.46,133.56,3706.0,129.4028,129.4415,129.1899,129.2867,3706.0
2023-11-14 11:55:00,133.64,133.64,133.37,133.44,10194.0,129.3641,129.3641,129.1027,129.1705,10194.0
2023-11-14 12:00:00,133.42,133.43,133.14,133.32,19558.0,129.1511,129.1608,128.8801,129.0543,19558.0
2023-11-14 12:05:00,133.28,133.33,133.18,133.24,6993.0,129.0156,129.064,128.9188,128.9769,6993.0
2023-11-14 12:10:00,133.24,133.36,133.19,133.29,7002.0,128.9769,129.0931,128.9285,129.0253,7002.0
2023-11-14 12:15:00,133.27,133.32,133.22,133.29,8838.0,129.0059,129.0543,128.9575,129.0253,8838.0
2023-11-14 12:20:00,133.29,133.32,133.08,133.09,6470.0,129.0253,129.0543,128.822,128.8317,6470.0
2023-11-14 12:25:00,133.16,133.38,133.15,133.29,5402.0,128.8995,129.1124,128.8898,129.0253,5402.0
2023-11-14 12:30:00,133.3,133.43,133.17,133.4,10801.0,129.035,129.1608,128.9091,129.1318,10801.0
2023-11-14 12:35:00,133.43,133.46,133.3,133.41,3845.0,129.1608,129.1899,129.035,129.1415,3845.0
2023-11-14 12:40:00,133.4,133.46,133.35,133.45,7223.0,129.1318,129.1899,129.0834,129.1802,7223.0
2023-11-14 12:45:00,133.45,133.5,133.43,133.47,2338.0,129.1802,129.2286,129.1608,129.1995,2338.0
2023-11-14 12:50:00,133.48,133.55,133.43,133.55,3204.0,129.2092,129.277,129.1608,129.277,3204.0
2023-11-14 12:55:00,133.53,133.55,133.41,133.45,4920.0,129.2576,129.277,129.1415,129.1802,4920.0
2023-11-14 13:00:00,133.46,133.63,133.41,133.62,4098.0,129.1899,129.3544,129.1415,129.3447,4098.0
2023-11-14 13:05:00,133.62,133.68,133.6,133.6,7151.0,129.3447,129.4028,129.3254,129.3254,7151.0
2023-11-14 13:10:00,133.62,133.64,133.52,133.57,6101.0,129.3447,129.3641,129.2479,129.2963,6101.0
2023-11-14 13:15:00,133.53,133.58,133.5,133.5,3311.0,129.2576,129.306,129.2286,129.2286,3311.0
2023-11-14 13:20:00,133.53,133.55,133.44,133.48,6256.0,129.2576,129.277,129.1705,129.2092,6256.0
2023-11-14 13:25:00,133.49,133.55,133.47,133.51,6606.0,129.2189,129.277,129.1995,129.2383,6606.0
2023-11-14 13:30:00,133.52,133.78,133.49,133.75,9768.0,129.2479,129.4996,129.2189,129.4706,9768.0
2023-11-14 13:35:00,133.73,134.06,133.69,134.03,6609.0,129.4512,129.7707,129.4125,129.7416,6609.0
2023-11-14 13:40:00,134.1,134.11,133.87,133.87,9552.0,129.8094,129.8191,129.5867,129.5867,9552.0
2023-11-14 13:45:00,133.89,133.96,133.87,133.92,3100.0,129.6061,129.6739,129.5867,129.6351,3100.0
2023-11-14 13:50:00,133.96,133.98,133.86,133.86,8876.0,129.6739,129.6932,129.5771,129.5771,8876.0
2023-11-14 13:55:00,133.86,133.98,133.86,133.9,4917.0,129.5771,129.6932,129.5771,129.6158,4917.0
2023-11-14 14:00:00,133.93,133.99,133.85,133.95,4822.0,129.6448,129.7029,129.5674,129.6642,4822.0
2023-11-14 14:05:00,133.92,133.92,133.77,133.84,3147.0,129.6351,129.6351,129.4899,129.5577,3147.0
2023-11-14 14:10:00,133.81,133.83,133.62,133.79,7384.0,129.5287,129.548,129.3447,129.5093,7384.0
2023-11-14 14:15:00,133.79,133.79,133.68,133.72,3612.0,129.5093,129.5093,129.4028,129.4415,3612.0
2023-11-14 14:20:00,133.72,133.77,133.64,133.73,5013.0,129.4415,129.4899,129.3641,129.4512,5013.0
2023-11-14 14:25:00,133.78,134.03,133.78,134.02,4675.0,129.4996,129.7416,129.4996,129.7319,4675.0
2023-11-14 14:30:00,134.04,134.17,134.03,134.15,6930.0,129.7513,129.8771,129.7416,129.8578,6930.0
2023-11-14 14:35:00,134.16,134.16,134.02,134.12,10104.0,129.8675,129.8675,129.7319,129.8287,10104.0
2023-11-14 14:40:00,134.14,134.17,134.0,134.0,18807.0,129.8481,129.8771,129.7126,129.7126,18807.0
2023-11-14 14:45:00,134.05,134.14,134.04,134.07,7190.0,129.761,129.8481,129.7513,129.7803,7190.0
2023-11-14 14:50:00,134.1,134.2,134.09,134.13,5768.0,129.8094,129.9062,129.7997,129.8384,5768.0
2023-11-14 14:55:00,134.13,134.25,134.12,134.25,5167.0,129.8384,129.9546,129.8287,129.9546,5167.0
2023-11-14 15:00:00,134.26,134.37,134.22,134.36,7884.0,129.9643,130.0707,129.9255,130.0611,7884.0
2023-11-14 15:05:00,134.36,134.42,134.3,134.31,18203.0,130.0611,130.1191,130.003,130.0127,18203.0
2023-11-14 15:10:00,134.35,134.43,134.21,134.24,8235.0,130.0514,130.1288,129.9159,129.9449,8235.0
2023-11-14 15:15:00,134.21,134.26,134.14,134.21,6860.0,129.9159,129.9643,129.8481,129.9159,6860.0
2023-11-14 15:20:00,134.21,134.26,134.17,134.17,20480.0,129.9159,129.9643,129.8771,129.8771,20480.0
2023-11-14 15:25:00,134.16,134.24,134.11,134.2,13701.0,129.8675,129.9449,129.8191,129.9062,13701.0
2023-11-14 15:30:00,134.21,134.31,134.13,134.13,10787.0,129.9159,130.0127,129.8384,129.8384,10787.0
2023-11-14 15:35:00,134.16,134.26,134.04,134.11,9309.0,129.8675,129.9643,129.7513,129.8191,9309.0
2023-11-14 15:40:00,134.1,134.24,134.08,134.13,21948.0,129.8094,129.9449,129.79,129.8384,21948.0
2023-11-14 15:45:00,134.13,134.36,134.05,134.31,28982.0,129.8384,130.0611,129.761,130.0127,28982.0
2023-11-14 15:50:00,134.26,134.31,133.84,133.92,85722.0,129.9643,130.0127,129.5577,129.6351,85722.0
2023-11-14 15:55:00,133.93,133.99,133.5,133.52,280458.0,129.6448,129.7029,129.2286,129.2479,280458.0
2023-11-15 09:30:00,133.7,134.24,133.61,134.07,45859.0,129.4222,129.9449,129.3351,129.7803,45859.0
2023-11-15 09:35:00,134.1,134.62,134.1,134.42,4162.0,129.8094,130.3127,129.8094,130.1191,4162.0
2023-11-15 09:40:00,134.41,134.42,134.12,134.15,3236.0,130.1095,130.1191,129.8287,129.8578,3236.0
2023-11-15 09:45:00,134.24,134.45,134.15,134.34,13693.0,129.9449,130.1482,129.8578,130.0417,13693.0
2023-11-15 09:50:00,134.36,134.66,134.32,134.66,13295.0,130.0611,130.3515,130.0223,130.3515,13295.0
2023-11-15 09:55:00,134.71,134.72,134.53,134.57,1498.0,130.3999,130.4095,130.2256,130.2643,1498.0
2023-11-15 10:00:00,134.61,134.85,134.59,134.85,8408.0,130.3031,130.5354,130.2837,130.5354,8408.0
2023-11-15 10:05:00,134.91,135.48,134.91,135.44,11968.0,130.5935,131.1452,130.5935,131.1065,11968.0
2023-11-15 10:10:00,135.42,135.67,135.4,135.66,10928.0,131.0872,131.3292,131.0678,131.3195,10928.0
2023-11-15 10:15:00,135.72,135.74,135.39,135.46,17228.0,131.3776,131.3969,131.0581,131.1259,17228.0
2023-11-15 10:20:00,135.48,135.59,135.47,135.5,5328.0,131.1452,131.2517,131.1356,131.1646,5328.0
2023-11-15 10:25:00,135.53,135.55,135.27,135.32,32844.0,131.1936,131.213,130.942,130.9904,32844.0
2023-11-15 10:30:00,135.28,135.3,135.06,135.18,9754.0,130.9516,130.971,130.7387,130.8548,9754.0
2023-11-15 10:35:00,135.21,135.22,135.14,135.18,1805.0,130.8839,130.8936,130.8161,130.8548,1805.0
2023-11-15 10:40:00,135.18,135.36,135.17,135.36,4064.0,130.8548,131.0291,130.8452,131.0291,4064.0
2023-11-15 10:45:00,135.38,135.47,135.36,135.44,7575.0,131.0484,131.1356,131.0291,131.1065,7575.0
2023-11-15 10:50:00,135.46,135.51,135.31,135.5,9635.0,131.1259,131.1743,130.9807,131.1646,9635.0
2023-11-15 10:55:00,135.51,135.54,135.41,135.42,6057.0,131.1743,131.2033,131.0775,131.0872,6057.0
2023-11-15 11:00:00,135.43,135.45,135.35,135.36,3224.0,131.0968,131.1162,131.0194,131.0291,3224.0
2023-11-15 11:05:00,135.33,135.33,135.07,135.08,2142.0,131.0,131.0,130.7484,130.758,2142.0
2023-11-15 11:10:00,135.11,135.24,135.0,135.0,4802.0,130.7871,130.9129,130.6806,130.6806,4802.0
2023-11-15 11:15:00,135.04,135.1,135.0,135.09,5085.0,130.7193,130.7774,130.6806,130.7677,5085.0
2023-11-15 11:20:00,135.07,135.07,134.88,134.88,3231.0,130.7484,130.7484,130.5644,130.5644,3231.0
2023-11-15 11:25:00,134.86,134.87,134.6,134.7,13691.0,130.5451,130.5547,130.2934,130.3902,13691.0
2023-11-15 11:30:00,134.7,134.86,134.55,134.64,47626.0,130.3902,130.5451,130.245,130.3321,47626.0
2023-11-15 11:35:00,134.61,134.68,134.48,134.65,15933.0,130.3031,130.3708,130.1772,130.3418,15933.0
2023-11-15 11:40:00,134.57,134.63,134.51,134.61,3638.0,130.2643,130.3224,130.2063,130.3031,3638.0
2023-11-15 11:45:00,134.67,134.79,134.6,134.79,3594.0,130.3611,130.4773,130.2934,130.4773,3594.0
2023-11-15 11:50:00,134.79,134.83,134.7,134.81,13536.0,130.4773,130.516,130.3902,130.4967,13536.0
2023-11-15 11:55:00,134.83,134.9,134.73,134.73,4156.0,130.516,130.5838,130.4192,130.4192,4156.0
2023-11-15 12:00:00,134.77,134.81,134.72,134.75,3168.0,130.4579,130.4967,130.4095,130.4386,3168.0
2023-11-15 12:05:00,134.75,134.82,134.7,134.8,2748.0,130.4386,130.5063,130.3902,130.487,2748.0
2023-11-15 12:10:00,134.8,134.8,134.49,134.58,3509.0,130.487,130.487,130.1869,130.274,3509.0
2023-11-15 12:15:00,134.53,134.59,134.52,134.55,2424.0,130.2256,130.2837,130.2159,130.245,2424.0
2023-11-15 12:20:00,134.59,134.59,134.37,134.51,5994.0,130.2837,130.2837,130.0707,130.2063,5994.0
2023-11-15 12:25:00,134.56,134.57,134.42,134.46,4000.0,130.2547,130.2643,130.1191,130.1579,4000.0
2023-11-15 12:30:00,134.5,134.55,134.4,134.46,5580.0,130.1966,130.245,130.0998,130.1579,5580.0
2023-11-15 12:35:00,134.44,134.45,134.23,134.24,9559.0,130.1385,130.1482,129.9352,129.9449,9559.0
2023-11-15 12:40:00,134.3,134.32,134.24,134.24,2967.0,130.003,130.0223,129.9449,129.9449,2967.0
2023-11-15 12:45:00,134.24,134.27,134.13,134.21,6093.0,129.9449,129.9739,129.8384,129.9159,6093.0
2023-11-15 12:50:00,134.17,134.21,134.03,134.05,13255.0,129.8771,129.9159,129.7416,129.761,13255.0
2023-11-15 12:55:00,134.06,134.13,133.91,133.99,5396.0,129.7707,129.8384,129.6255,129.7029,5396.0
2023-11-15 13:00:00,133.99,134.04,133.67,133.67,21405.0,129.7029,129.7513,129.3931,129.3931,21405.0
2023-11-15 13:05:00,133.58,133.69,133.42,133.42,9148.0,129.306,129.4125,129.1511,129.1511,9148.0
2023-11-15 13:10:00,133.44,133.46,133.09,133.35,28013.0,129.1705,129.1899,128.8317,129.0834,28013.0
2023-11-15 13:15:00,133.32,133.33,133.22,133.28,9378.0,129.0543,129.064,128.9575,129.0156,9378.0
2023-11-15 13:20:00,133.29,133.42,133.27,133.42,17095.0,129.0253,129.1511,129.0059,129.1511,17095.0
2023-11-15 13:25:00,133.39,133.53,133.37,133.53,9717.0,129.1221,129.2576,129.1027,129.2576,9717.0
2023-11-15 13:30:00,133.52,133.52,133.32,133.38,24026.0,129.2479,129.2479,129.0543,129.1124,24026.0
2023-11-15 13:35:00,133.4,133.58,133.31,133.49,19423.0,129.1318,129.306,129.0447,129.2189,19423.0
2023-11-15 13:40:00,133.48,133.72,133.47,133.56,19034.0,129.2092,129.4415,129.1995,129.2867,19034.0
2023-11-15 13:45:00,133.55,133.62,133.5,133.62,8641.0,129.277,129.3447,129.2286,129.3447,8641.0
2023-11-15 13:50:00,133.59,133.61,133.51,133.52,8075.0,129.3157,129.3351,129.2383,129.2479,8075.0
2023-11-15 13:55:00,133.49,133.56,133.45,133.5,10112.0,129.2189,129.2867,129.1802,129.2286,10112.0
2023-11-15 14:00:00,133.48,133.55,133.46,133.48,10581.0,129.2092,129.277,129.1899,129.2092,10581.0
2023-11-15 14:05:00,133.49,133.76,133.46,133.71,24016.0,129.2189,129.4803,129.1899,129.4319,24016.0
2023-11-15 14:10:00,133.69,133.86,133.66,133.83,3119.0,129.4125,129.5771,129.3835,129.548,3119.0
2023-11-15 14:15:00,133.81,133.81,133.44,133.56,36879.0,129.5287,129.5287,129.1705,129.2867,36879.0
2023-11-15 14:20:00,133.52,133.77,133.52,133.77,4695.0,129.2479,129.4899,129.2479,129.4899,4695.0
2023-11-15 14:25:00,133.76,133.99,133.76,133.93,3709.0,129.4803,129.7029,129.4803,129.6448,3709.0
2023-11-15 14:30:00,133.91,134.17,133.87,134.13,15329.0,129.6255,129.8771,129.5867,129.8384,15329.0
2023-11-15 14:35:00,134.11,134.11,133.97,134.01,40411.0,129.8191,129.8191,129.6835,129.7223,40411.0
2023-11-15 14:40:00,134.07,134.1,133.93,133.98,5865.0,129.7803,129.8094,129.6448,129.6932,5865.0
2023-11-15 14:45:00,134.0,134.01,133.92,133.92,2825.0,129.7126,129.7223,129.6351,129.6351,2825.0
2023-11-15 14:50:00,133.95,134.02,133.92,133.96,4585.0,129.6642,129.7319,129.6351,129.6739,4585.0
2023-11-15 14:55:00,133.94,134.04,133.94,133.96,3556.0,129.6545,129.7513,129.6545,129.6739,3556.0
2023-11-15 15:00:00,133.96,134.06,133.96,133.98,7119.0,129.6739,129.7707,129.6739,129.6932,7119.0
2023-11-15 15:05:00,133.97,134.11,133.95,134.05,7638.0,129.6835,129.8191,129.6642,129.761,7638.0
2023-11-15 15:10:00,134.07,134.23,134.07,134.2,5239.0,129.7803,129.9352,129.7803,129.9062,5239.0
2023-11-15 15:15:00,134.22,134.34,134.22,134.31,5884.0,129.9255,130.0417,129.9255,130.0127,5884.0
2023-11-15 15:20:00,134.32,134.32,134.06,134.06,6546.0,130.0223,130.0223,129.7707,129.7707,6546.0
2023-11-15 15:25:00,134.06,134.11,134.0,134.07,11127.0,129.7707,129.8191,129.7126,129.7803,11127.0
2023-11-15 15:30:00,134.1,134.16,134.04,134.16,14567.0,129.8094,129.8675,129.7513,129.8675,14567.0
2023-11-15 15:35:00,134.16,134.22,134.01,134.09,15721.0,129.8675,129.9255,129.7223,129.7997,15721.0
2023-11-15 15:40:00,134.11,134.11,133.91,133.99,11044.0,129.8191,129.8191,129.6255,129.7029,11044.0
2023-11-15 15:45:00,133.99,134.01,133.78,133.78,16878.0,129.7029,129.7223,129.4996,129.4996,16878.0
2023-11-15 15:50:00,133.79,133.93,133.7,133.91,32411.0,129.5093,129.6448,129.4222,129.6255,32411.0
2023-11-15 15:55:00,133.88,133.98,133.57,133.62,113326.0,129.5964,129.6932,129.2963,129.3447,113326.0
2023-11-16 09:30:00,133.68,134.22,133.59,134.22,9017.0,129.4028,129.9255,129.3157,129.9255,9017.0
2023-11-16 09:35:00,134.25,134.3,134.09,134.26,2836.0,129.9546,130.003,129.7997,129.9643,2836.0
2023-11-16 09:40:00,134.28,134.3,133.97,134.01,3006.0,129.9836,130.003,129.6835,129.7223,3006.0
2023-11-16 09:45:00,134.0,134.45,133.94,134.44,4288.0,129.7126,130.1482,129.6545,130.1385,4288.0
2023-11-16 09:50:00,134.6,134.62,134.14,134.14,5559.0,130.2934,130.3127,129.8481,129.8481,5559.0
2023-11-16 09:55:00,134.21,134.22,134.02,134.02,3822.0,129.9159,129.9255,129.7319,129.7319,3822.0
2023-11-16 10:00:00,134.11,134.27,134.1,134.14,4042.0,129.8191,129.9739,129.8094,129.8481,4042.0
2023-11-16 10:05:00,134.1,134.55,134.1,134.34,20690.0,129.8094,130.245,129.8094,130.0417,20690.0
2023-11-16 10:10:00,134.26,134.38,134.16,134.21,2500.0,129.9643,130.0804,129.8675,129.9159,2500.0
2023-11-16 10:15:00,134.16,134.26,134.1,134.26,6841.0,129.8675,129.9643,129.8094,129.9643,6841.0
2023-11-16 10:20:00,134.25,134.26,134.1,134.16,9400.0,129.9546,129.9643,129.8094,129.8675,9400.0
2023-11-16 10:25:00,134.13,134.19,134.12,134.18,3918.0,129.8384,129.8965,129.8287,129.8868,3918.0
2023-11-16 10:30:00,134.18,134.46,134.17,134.39,8038.0,129.8868,130.1579,129.8771,130.0901,8038.0
2023-11-16 10:35:00,134.36,134.65,134.2,134.62,19374.0,130.0611,130.3418,129.9062,130.3127,19374.0
2023-11-16 10:40:00,134.61,134.67,134.5,134.53,14086.0,130.3031,130.3611,130.1966,130.2256,14086.0
2023-11-16 10:45:00,134.62,134.79,134.55,134.78,5990.0,130.3127,130.4773,130.245,130.4676,5990.0
2023-11-16 10:50:00,134.81,134.82,134.7,134.79,4567.0,130.4967,130.5063,130.3902,130.4773,4567.0
2023-11-16 10:55:00,134.83,134.97,134.69,134.76,11888.0,130.516,130.6515,130.3805,130.4483,11888.0
2023-11-16 11:00:00,134.7,134.76,134.58,134.76,3220.0,130.3902,130.4483,130.274,130.4483,3220.0
2023-11-16 11:05:00,134.73,134.84,134.73,134.81,6623.0,130.4192,130.5257,130.4192,130.4967,6623.0
2023-11-16 11:10:00,134.8,134.94,134.73,134.9,8827.0,130.487,130.6225,130.4192,130.5838,8827.0
2023-11-16 11:15:00,134.92,134.94,134.66,134.66,7313.0,130.6031,130.6225,130.3515,130.3515,7313.0
2023-11-16 11:20:00,134.66,134.7,134.6,134.68,4857.0,130.3515,130.3902,130.2934,130.3708,4857.0
2023-11-16 11:25:00,134.68,134.9,134.68,134.86,15197.0,130.3708,130.5838,130.3708,130.5451,15197.0
2023-11-16 11:30:00,134.86,134.86,134.69,134.78,17279.0,130.5451,130.5451,130.3805,130.4676,17279.0
2023-11-16 11:35:00,134.8,134.82,134.68,134.78,4983.0,130.487,130.5063,130.3708,130.4676,4983.0
2023-11-16 11:40:00,134.76,134.81,134.63,134.64,5007.0,130.4483,130.4967,130.3224,130.3321,5007.0
2023-11-16 11:45:00,134.7,134.81,134.65,134.77,2698.0,130.3902,130.4967,130.3418,130.4579,2698.0
2023-11-16 11:50:00,134.73,134.78,134.56,134.68,4730.0,130.4192,130.4676,130.2547,130.3708,4730.0
2023-11-16 11:55:00,134.64,134.68,134.6,134.66,2964.0,130.3321,130.3708,130.2934,130.3515,2964.0
2023-11-16 12:00:00,134.66,134.82,134.65,134.75,11856.0,130.3515,130.5063,130.3418,130.4386,11856.0
2023-11-16 12:05:00,134.78,134.82,134.72,134.78,7328.0,130.4676,130.5063,130.4095,130.4676,7328.0
2023-11-16 12:10:00,134.77,134.81,134.76,134.81,1936.0,130.4579,130.4967,130.4483,130.4967,1936.0
2023-11-16 12:15:00,134.8,135.08,134.79,135.02,9993.0,130.487,130.758,130.4773,130.7,9993.0
2023-11-16 12:20:00,135.0,135.06,134.96,135.0,6755.0,130.6806,130.7387,130.6419,130.6806,6755.0
2023-11-16 12:25:00,134.95,134.98,134.74,134.79,2885.0,130.6322,130.6612,130.4289,130.4773,2885.0
2023-11-16 12:30:00,134.76,134.79,134.65,134.65,4918.0,130.4483,130.4773,130.3418,130.3418,4918.0
2023-11-16 12:35:00,134.7,134.76,134.7,134.72,3229.0,130.3902,130.4483,130.3902,130.4095,3229.0
2023-11-16 12:40:00,134.75,134.87,134.75,134.8,5643.0,130.4386,130.5547,130.4386,130.487,5643.0
2023-11-16 12:45:00,134.84,134.93,134.84,134.9,1993.0,130.5257,130.6128,130.5257,130.5838,1993.0
2023-11-16 12:50:00,134.86,134.99,134.85,134.9,3581.0,130.5451,130.6709,130.5354,130.5838,3581.0
2023-11-16 12:55:00,134.9,134.9,134.73,134.73,4130.0,130.5838,130.5838,130.4192,130.4192,4130.0
2023-11-16 13:00:00,134.7,134.79,134.64,134.73,4306.0,130.3902,130.4773,130.3321,130.4192,4306.0
2023-11-16 13:05:00,134.72,134.76,134.67,134.73,2237.0,130.4095,130.4483,130.3611,130.4192,2237.0
2023-11-16 13:10:00,134.74,134.74,134.59,134.65,3248.0,130.4289,130.4289,130.2837,130.3418,3248.0
2023-11-16 13:15:00,134.64,134.73,134.63,134.7,1142.0,130.3321,130.4192,130.3224,130.3902,1142.0
2023-11-16 13:20:00,134.65,134.7,134.64,134.67,3159.0,130.3418,130.3902,130.3321,130.3611,3159.0
2023-11-16 13:25:00,134.71,134.82,134.71,134.76,6200.0,130.3999,130.5063,130.3999,130.4483,6200.0
2023-11-16 13:30:00,134.76,134.78,134.71,134.78,2453.0,130.4483,130.4676,130.3999,130.4676,2453.0
2023-11-16 13:35:00,134.77,134.88,134.76,134.82,1698.0,130.4579,130.5644,130.4483,130.5063,1698.0
2023-11-16 13:40:00,134.85,134.9,134.77,134.87,5177.0,130.5354,130.5838,130.4579,130.5547,5177.0
2023-11-16 13:45:00,134.85,134.88,134.65,134.73,4895.0,130.5354,130.5644,130.3418,130.4192,4895.0
2023-11-16 13:50:00,134.72,134.9,134.7,134.86,5932.0,130.4095,130.5838,130.3902,130.5451,5932.0
2023-11-16 13:55:00,134.85,135.01,134.85,135.01,1723.0,130.5354,130.6903,130.5354,130.6903,1723.0
2023-11-16 14:00:00,135.01,135.23,135.01,135.17,3431.0,130.6903,130.9032,130.6903,130.8452,3431.0
2023-11-16 14:05:00,135.16,135.17,135.09,135.09,4875.0,130.8355,130.8452,130.7677,130.7677,4875.0
2023-11-16 14:10:00,135.08,135.11,135.03,135.08,3819.0,130.758,130.7871,130.7096,130.758,3819.0
2023-11-16 14:15:00,135.11,135.18,135.03,135.17,3228.0,130.7871,130.8548,130.7096,130.8452,3228.0
2023-11-16 14:20:00,135.19,135.19,135.08,135.11,3731.0,130.8645,130.8645,130.758,130.7871,3731.0
2023-11-16 14:25:00,135.1,135.1,134.94,134.97,3035.0,130.7774,130.7774,130.6225,130.6515,3035.0
2023-11-16 14:30:00,134.94,135.07,134.94,135.04,4209.0,130.6225,130.7484,130.6225,130.7193,4209.0
2023-11-16 14:35:00,135.03,135.18,135.03,135.16,3687.0,130.7096,130.8548,130.7096,130.8355,3687.0
2023-11-16 14:40:00,135.15,135.18,135.09,135.18,3653.0,130.8258,130.8548,130.7677,130.8548,3653.0
2023-11-16 14:45:00,135.2,135.26,135.18,135.19,3354.0,130.8742,130.9323,130.8548,130.8645,3354.0
2023-11-16 14:50:00,135.26,135.26,135.06,135.07,6264.0,130.9323,130.9323,130.7387,130.7484,6264.0
2023-11-16 14:55:00,135.07,135.27,135.07,135.19,3778.0,130.7484,130.942,130.7484,130.8645,3778.0
2023-11-16 15:00:00,135.2,135.27,135.18,135.21,5510.0,130.8742,130.942,130.8548,130.8839,5510.0
2023-11-16 15:05:00,135.2,135.34,135.18,135.25,5452.0,130.8742,131.0097,130.8548,130.9226,5452.0
2023-11-16 15:10:00,135.3,135.33,135.2,135.29,4664.0,130.971,131.0,130.8742,130.9613,4664.0
2023-11-16 15:15:00,135.27,135.34,135.24,135.28,3600.0,130.942,131.0097,130.9129,130.9516,3600.0
2023-11-16 15:20:00,135.27,135.27,135.05,135.19,7347.0,130.942,130.942,130.729,130.8645,7347.0
2023-11-16 15:25:00,135.17,135.17,135.03,135.05,6287.0,130.8452,130.8452,130.7096,130.729,6287.0
2023-11-16 15:30:00,135.05,135.11,134.99,135.09,5713.0,130.729,130.7871,130.6709,130.7677,5713.0
2023-11-16 15:35:00,135.12,135.15,135.03,135.07,6253.0,130.7968,130.8258,130.7096,130.7484,6253.0
2023-11-16 15:40:00,135.07,135.22,134.98,135.22,9919.0,130.7484,130.8936,130.6612,130.8936,9919.0
2023-11-16 15:45:00,135.2,135.21,135.01,135.12,13432.0,130.8742,130.8839,130.6903,130.7968,13432.0
2023-11-16 15:50:00,135.15,135.16,134.99,135.06,24607.0,130.8258,130.8355,130.6709,130.7387,24607.0
2023-11-16 15:55:00,135.06,135.21,134.94,135.21,61555.0,130.7387,130.8839,130.6225,130.8839,61555.0
2023-11-17 09:30:00,135.75,135.87,135.15,135.63,45743.0,131.4066,131.5228,130.8258,131.2904,45743.0
2023-11-17 09:35:00,135.82,135.82,135.25,135.59,3304.0,131.4744,131.4744,130.9226,131.2517,3304.0
2023-11-17 09:40:00,135.28,135.68,135.28,135.68,2204.0,130.9516,131.3388,130.9516,131.3388,2204.0
2023-11-17 09:45:00,135.82,135.82,135.57,135.79,2005.0,131.4744,131.4744,131.2324,131.4453,2005.0
2023-11-17 09:50:00,135.68,135.68,135.35,135.46,10795.0,131.3388,131.3388,131.0194,131.1259,10795.0
2023-11-17 09:55:00,135.53,135.87,135.53,135.78,4511.0,131.1936,131.5228,131.1936,131.4356,4511.0
2023-11-17 10:00:00,135.83,135.83,135.29,135.5,7988.0,131.484,131.484,130.9613,131.1646,7988.0
2023-11-17 10:05:00,135.47,135.58,135.43,135.58,2369.0,131.1356,131.242,131.0968,131.242,2369.0
2023-11-17 10:10:00,135.65,135.7,135.45,135.47,2409.0,131.3098,131.3582,131.1162,131.1356,2409.0
2023-11-17 10:15:00,135.47,135.48,135.3,135.36,6071.0,131.1356,131.1452,130.971,131.0291,6071.0
2023-11-17 10:20:00,135.47,135.63,135.47,135.59,1167.0,131.1356,131.2904,131.1356,131.2517,1167.0
2023-11-17 10:25:00,135.6,135.63,135.56,135.62,1587.0,131.2614,131.2904,131.2227,131.2808,1587.0
2023-11-17 10:30:00,135.66,135.66,135.44,135.48,2134.0,131.3195,131.3195,131.1065,131.1452,2134.0
2023-11-17 10:35:00,135.51,135.58,135.46,135.56,1467.0,131.1743,131.242,131.1259,131.2227,1467.0
2023-11-17 10:40:00,135.58,135.67,135.44,135.67,2211.0,131.242,131.3292,131.1065,131.3292,2211.0
2023-11-17 10:45:00,135.7,135.73,135.6,135.66,3273.0,131.3582,131.3872,131.2614,131.3195,3273.0
2023-11-17 10:50:00,135.64,135.69,135.54,135.56,2960.0,131.3001,131.3485,131.2033,131.2227,2960.0
2023-11-17 10:55:00,135.55,135.72,135.53,135.66,2423.0,131.213,131.3776,131.1936,131.3195,2423.0
2023-11-17 11:00:00,135.66,135.66,135.46,135.48,1877.0,131.3195,131.3195,131.1259,131.1452,1877.0
2023-11-17 11:05:00,135.51,135.53,135.41,135.45,2359.0,131.1743,131.1936,131.0775,131.1162,2359.0
2023-11-17 11:10:00,135.42,135.55,135.42,135.49,3029.0,131.0872,131.213,131.0872,131.1549,3029.0
2023-11-17 11:15:00,135.52,135.57,135.46,135.57,14521.0,131.184,131.2324,131.1259,131.2324,14521.0
2023-11-17 11:20:00,135.61,135.65,135.6,135.63,1212.0,131.2711,131.3098,131.2614,131.2904,1212.0
2023-11-17 11:25:00,135.59,135.59,135.39,135.42,800.0,131.2517,131.2517,131.0581,131.0872,800.0
2023-11-17 11:30:00,135.42,135.44,135.31,135.43,3313.0,131.0872,131.1065,130.9807,131.0968,3313.0
2023-11-17 11:35:00,135.4,135.53,135.4,135.42,2933.0,131.0678,131.1936,131.0678,131.0872,2933.0
2023-11-17 11:40:00,135.44,135.49,135.38,135.48,2513.0,131.1065,131.1549,131.0484,131.1452,2513.0
2023-11-17 11:45:00,135.49,135.5,135.37,135.45,5166.0,131.1549,131.1646,131.0388,131.1162,5166.0
2023-11-17 11:50:00,135.47,135.55,135.45,135.54,2000.0,131.1356,131.213,131.1162,131.2033,2000.0
2023-11-17 11:55:00,135.53,135.54,135.46,135.5,2374.0,131.1936,131.2033,131.1259,131.1646,2374.0
2023-11-17 12:00:00,135.5,135.71,135.5,135.6,3078.0,131.1646,131.3679,131.1646,131.2614,3078.0
2023-11-17 12:05:00,135.69,135.78,135.65,135.66,2454.0,131.3485,131.4356,131.3098,131.3195,2454.0
2023-11-17 12:10:00,135.71,135.76,135.66,135.72,3107.0,131.3679,131.4163,131.3195,131.3776,3107.0
2023-11-17 12:15:00,135.71,135.74,135.65,135.71,3898.0,131.3679,131.3969,131.3098,131.3679,3898.0
2023-11-17 12:20:00,135.68,135.69,135.6,135.6,2007.0,131.3388,131.3485,131.2614,131.2614,2007.0
2023-11-17 12:25:00,135.56,135.56,135.4,135.47,2532.0,131.2227,131.2227,131.0678,131.1356,2532.0
2023-11-17 12:30:00,135.47,135.56,135.44,135.56,1525.0,131.1356,131.2227,131.1065,131.2227,1525.0
2023-11-17 12:35:00,135.56,135.64,135.56,135.61,2922.0,131.2227,131.3001,131.2227,131.2711,2922.0
2023-11-17 12:40:00,135.61,135.66,135.52,135.55,3031.0,131.2711,131.3195,131.184,131.213,3031.0
2023-11-17 12:45:00,135.53,135.53,135.48,135.53,1037.0,131.1936,131.1936,131.1452,131.1936,1037.0
2023-11-17 12:50:00,135.52,135.52,135.45,135.45,600.0,131.184,131.184,131.1162,131.1162,600.0
2023-11-17 12:55:00,135.46,135.51,135.45,135.49,1831.0,131.1259,131.1743,131.1162,131.1549,1831.0
2023-11-17 13:00:00,135.54,135.56,135.48,135.48,3245.0,131.2033,131.2227,131.1452,131.1452,3245.0
2023-11-17 13:05:00,135.47,135.5,135.44,135.5,1369.0,131.1356,131.1646,131.1065,131.1646,1369.0
2023-11-17 13:10:00,135.52,135.6,135.43,135.6,2432.0,131.184,131.2614,131.0968,131.2614,2432.0
2023-11-17 13:15:00,135.64,135.68,135.61,135.66,1913.0,131.3001,131.3388,131.2711,131.3195,1913.0
2023-11-17 13:20:00,135.65,135.66,135.56,135.59,1805.0,131.3098,131.3195,131.2227,131.2517,1805.0
2023-11-17 13:25:00,135.61,135.69,135.58,135.65,4969.0,131.2711,131.3485,131.242,131.3098,4969.0
2023-11-17 13:30:00,135.67,135.79,135.67,135.72,6822.0,131.3292,131.4453,131.3292,131.3776,6822.0
2023-11-17 13:35:00,135.75,135.89,135.7,135.87,8974.0,131.4066,131.5421,131.3582,131.5228,8974.0
2023-11-17 13:40:00,135.85,135.87,135.76,135.8,6735.0,131.5034,131.5228,131.4163,131.455,6735.0
2023-11-17 13:45:00,135.81,135.89,135.78,135.81,3626.0,131.4647,131.5421,131.4356,131.4647,3626.0
2023-11-17 13:50:00,135.81,135.89,135.69,135.89,5334.0,131.4647,131.5421,131.3485,131.5421,5334.0
2023-11-17 13:55:00,135.93,136.03,135.93,135.93,3748.0,131.5808,131.6776,131.5808,131.5808,3748.0
2023-11-17 14:00:00,135.94,135.99,135.92,135.94,3200.0,131.5905,131.6389,131.5712,131.5905,3200.0
2023-11-17 14:05:00,135.95,135.98,135.92,135.95,3111.0,131.6002,131.6292,131.5712,131.6002,3111.0
2023-11-17 14:10:00,135.96,135.96,135.87,135.89,4082.0,131.6099,131.6099,131.5228,131.5421,4082.0
2023-11-17 14:15:00,135.86,135.9,135.69,135.72,3107.0,131.5131,131.5518,131.3485,131.3776,3107.0
2023-11-17 14:20:00,135.7,135.73,135.66,135.7,3234.0,131.3582,131.3872,131.3195,131.3582,3234.0
2023-11-17 14:25:00,135.67,135.67,135.53,135.55,1650.0,131.3292,131.3292,131.1936,131.213,1650.0
2023-11-17 14:30:00,135.56,135.62,135.55,135.59,4231.0,131.2227,131.2808,131.213,131.2517,4231.0
2023-11-17 14:35:00,135.61,135.67,135.57,135.63,2678.0,131.2711,131.3292,131.2324,131.2904,2678.0
2023-11-17 14:40:00,135.63,135.68,135.6,135.6,4437.0,131.2904,131.3388,131.2614,131.2614,4437.0
2023-11-17 14:45:00,135.64,135.67,135.57,135.61,2623.0,131.3001,131.3292,131.2324,131.2711,2623.0
2023-11-17 14:50:00,135.61,135.64,135.55,135.56,2509.0,131.2711,131.3001,131.213,131.2227,2509.0
2023-11-17 14:55:00,135.56,135.66,135.54,135.66,3958.0,131.2227,131.3195,131.2033,131.3195,3958.0
2023-11-17 15:00:00,135.64,135.64,135.46,135.46,3317.0,131.3001,131.3001,131.1259,131.1259,3317.0
2023-11-17 15:05:00,135.47,135.55,135.44,135.51,3281.0,131.1356,131.213,131.1065,131.1743,3281.0
2023-11-17 15:10:00,135.45,135.51,135.45,135.5,2702.0,131.1162,131.1743,131.1162,131.1646,2702.0
2023-11-17 15:15:00,135.46,135.5,135.42,135.5,4851.0,131.1259,131.1646,131.0872,131.1646,4851.0
2023-11-17 15:20:00,135.51,135.61,135.46,135.52,6536.0,131.1743,131.2711,131.1259,131.184,6536.0
2023-11-17 15:25:00,135.53,135.81,135.53,135.76,13838.0,131.1936,131.4647,131.1936,131.4163,13838.0
2023-11-17 15:30:00,135.78,135.87,135.59,135.64,6445.0,131.4356,131.5228,131.2517,131.3001,6445.0
2023-11-17 15:35:00,135.65,135.78,135.55,135.63,7875.0,131.3098,131.4356,131.213,131.2904,7875.0
2023-11-17 15:40:00,135.59,135.66,135.55,135.64,10639.0,131.2517,131.3195,131.213,131.3001,10639.0
2023-11-17 15:45:00,135.64,135.88,135.63,135.81,20752.0,131.3001,131.5324,131.2904,131.4647,20752.0
2023-11-17 15:50:00,135.84,135.84,135.72,135.76,17779.0,131.4937,131.4937,131.3776,131.4163,17779.0
2023-11-17 15:55:00,135.75,135.87,135.7,135.87,37078.0,131.4066,131.5228,131.3582,131.5228,37078.0
2023-11-20 09:30:00,135.43,135.86,134.98,135.11,10654.0,131.0968,131.5131,130.6612,130.7871,10654.0
2023-11-20 09:35:00,134.92,134.92,134.65,134.81,1300.0,130.6031,130.6031,130.3418,130.4967,1300.0
2023-11-20 09:40:00,134.9,134.99,134.81,134.88,2261.0,130.5838,130.6709,130.4967,130.5644,2261.0
2023-11-20 09:45:00,134.87,135.09,134.81,134.89,5230.0,130.5547,130.7677,130.4967,130.5741,5230.0
2023-11-20 09:50:00,134.83,134.85,134.65,134.75,4630.0,130.516,130.5354,130.3418,130.4386,4630.0
2023-11-20 09:55:00,134.82,135.04,134.82,135.03,2190.0,130.5063,130.7193,130.5063,130.7096,2190.0
2023-11-20 10:00:00,134.97,135.39,134.9,135.39,3640.0,130.6515,131.0581,130.5838,131.0581,3640.0
2023-11-20 10:05:00,135.26,135.33,135.18,135.28,2786.0,130.9323,131.0,130.8548,130.9516,2786.0
2023-11-20 10:10:00,135.23,135.47,135.23,135.44,3268.0,130.9032,131.1356,130.9032,131.1065,3268.0
2023-11-20 10:15:00,135.4,135.57,135.4,135.56,2602.0,131.0678,131.2324,131.0678,131.2227,2602.0
2023-11-20 10:20:00,135.59,135.69,135.52,135.69,2472.0,131.2517,131.3485,131.184,131.3485,2472.0
2023-11-20 10:25:00,135.6,135.6,135.48,135.6,2506.0,131.2614,131.2614,131.1452,131.2614,2506.0
2023-11-20 10:30:00,135.55,135.69,135.55,135.65,1796.0,131.213,131.3485,131.213,131.3098,1796.0
2023-11-20 10:35:00,135.7,135.75,135.66,135.69,4924.0,131.3582,131.4066,131.3195,131.3485,4924.0
2023-11-20 10:40:00,135.67,135.69,135.61,135.62,3084.0,131.3292,131.3485,131.2711,131.2808,3084.0
2023-11-20 10:45:00,135.69,135.75,135.65,135.71,2012.0,131.3485,131.4066,131.3098,131.3679,2012.0
2023-11-20 10:50:00,135.72,135.73,135.59,135.65,4254.0,131.3776,131.3872,131.2517,131.3098,4254.0
2023-11-20 10:55:00,135.62,135.69,135.59,135.69,2716.0,131.2808,131.3485,131.2517,131.3485,2716.0
2023-11-20 11:00:00,135.68,135.76,135.53,135.64,5624.0,131.3388,131.4163,131.1936,131.3001,5624.0
2023-11-20 11:05:00,135.72,135.82,135.72,135.82,1151.0,131.3776,131.4744,131.3776,131.4744,1151.0
2023-11-20 11:10:00,135.81,135.83,135.7,135.74,1906.0,131.4647,131.484,131.3582,131.3969,1906.0
2023-11-20 11:15:00,135.73,135.75,135.62,135.62,1441.0,131.3872,131.4066,131.2808,131.2808,1441.0
2023-11-20 11:20:00,135.59,135.7,135.54,135.7,3494.0,131.2517,131.3582,131.2033,131.3582,3494.0
2023-11-20 11:25:00,135.68,135.81,135.67,135.74,2248.0,131.3388,131.4647,131.3292,131.3969,2248.0
2023-11-20 11:30:00,135.75,135.81,135.72,135.81,2169.0,131.4066,131.4647,131.3776,131.4647,2169.0
2023-11-20 11:35:00,135.8,135.94,135.78,135.82,2384.0,131.455,131.5905,131.4356,131.4744,2384.0
2023-11-20 11:40:00,135.75,135.77,135.68,135.76,1670.0,131.4066,131.426,131.3388,131.4163,1670.0
2023-11-20 11:45:00,135.69,135.74,135.67,135.71,2321.0,131.3485,131.3969,131.3292,131.3679,2321.0
2023-11-20 11:50:00,135.78,135.79,135.7,135.76,4813.0,131.4356,131.4453,131.3582,131.4163,4813.0
2023-11-20 11:55:00,135.75,135.85,135.72,135.73,1902.0,131.4066,131.5034,131.3776,131.3872,1902.0
2023-11-20 12:00:00,135.72,135.75,135.67,135.68,1338.0,131.3776,131.4066,131.3292,131.3388,1338.0
2023-11-20 12:05:00,135.69,135.73,135.68,135.71,1153.0,131.3485,131.3872,131.3388,131.3679,1153.0
2023-11-20 12:10:00,135.68,135.71,135.66,135.69,827.0,131.3388,131.3679,131.3195,131.3485,827.0
2023-11-20 12:15:00,135.69,135.7,135.59,135.63,2144.0,131.3485,131.3582,131.2517,131.2904,2144.0
2023-11-20 12:20:00,135.63,135.65,135.54,135.54,3662.0,131.2904,131.3098,131.2033,131.2033,3662.0
2023-11-20 12:25:00,135.53,135.53,135.42,135.44,611.0,131.1936,131.1936,131.0872,131.1065,611.0
2023-11-20 12:30:00,135.41,135.43,135.36,135.39,2244.0,131.0775,131.0968,131.0291,131.0581,2244.0
2023-11-20 12:35:00,135.35,135.35,135.35,135.35,100.0,131.0194,131.0194,131.0194,131.0194,100.0
2023-11-20 12:40:00,135.37,135.37,135.25,135.29,1455.0,131.0388,131.0388,130.9226,130.9613,1455.0
2023-11-20 12:45:00,135.32,135.32,135.26,135.27,579.0,130.9904,130.9904,130.9323,130.942,579.0
2023-11-20 12:50:00,135.24,135.3,135.22,135.3,1862.0,130.9129,130.971,130.8936,130.971,1862.0
2023-11-20 12:55:00,135.3,135.3,135.25,135.3,800.0,130.971,130.971,130.9226,130.971,800.0
2023-11-20 13:00:00,135.3,135.61,135.3,135.59,2663.0,130.971,131.2711,130.971,131.2517,2663.0
2023-11-20 13:05:00,135.55,135.61,135.52,135.6,1529.0,131.213,131.2711,131.184,131.2614,1529.0
2023-11-20 13:10:00,135.59,135.61,135.52,135.53,1000.0,131.2517,131.2711,131.184,131.1936,1000.0
2023-11-20 13:15:00,135.55,135.56,135.47,135.52,6708.0,131.213,131.2227,131.1356,131.184,6708.0
2023-11-20 13:20:00,135.52,135.64,135.51,135.64,3137.0,131.184,131.3001,131.1743,131.3001,3137.0
2023-11-20 13:25:00,135.6,135.62,135.5,135.52,1833.0,131.2614,131.2808,131.1646,131.184,1833.0
2023-11-20 13:30:00,135.56,135.6,135.54,135.6,2497.0,131.2227,131.2614,131.2033,131.2614,2497.0
2023-11-20 13:35:00,135.58,135.59,135.56,135.59,613.0,131.242,131.2517,131.2227,131.2517,613.0
2023-11-20 13:40:00,135.57,135.7,135.56,135.69,2528.0,131.2324,131.3582,131.2227,131.3485,2528.0
2023-11-20 13:45:00,135.69,135.69,135.62,135.68,2078.0,131.3485,131.3485,131.2808,131.3388,2078.0
2023-11-20 13:50:00,135.66,135.7,135.65,135.68,811.0,131.3195,131.3582,131.3098,131.3388,811.0
2023-11-20 13:55:00,135.62,135.69,135.61,135.64,1926.0,131.2808,131.3485,131.2711,131.3001,1926.0
2023-11-20 14:00:00,135.68,135.77,135.67,135.74,1666.0,131.3388,131.426,131.3292,131.3969,1666.0
2023-11-20 14:05:00,135.72,135.78,135.71,135.78,2888.0,131.3776,131.4356,131.3679,131.4356,2888.0
2023-11-20 14:10:00,135.75,135.75,135.75,135.75,102.0,131.4066,131.4066,131.4066,131.4066,102.0
2023-11-20 14:15:00,135.75,135.76,135.7,135.72,4029.0,131.4066,131.4163,131.3582,131.3776,4029.0
2023-11-20 14:20:00,135.7,135.71,135.67,135.71,2550.0,131.3582,131.3679,131.3292,131.3679,2550.0
2023-11-20 14:25:00,135.71,135.73,135.61,135.67,3002.0,131.3679,131.3872,131.2711,131.3292,3002.0
2023-11-20 14:30:00,135.66,135.78,135.66,135.78,4369.0,131.3195,131.4356,131.3195,131.4356,4369.0
2023-11-20 14:35:00,135.78,135.82,135.69,135.69,2945.0,131.4356,131.4744,131.3485,131.3485,2945.0
2023-11-20 14:40:00,135.69,135.79,135.69,135.77,2507.0,131.3485,131.4453,131.3485,131.426,2507.0
2023-11-20 14:45:00,135.76,135.84,135.73,135.73,2457.0,131.4163,131.4937,131.3872,131.3872,2457.0
2023-11-20 14:50:00,135.76,135.76,135.64,135.68,4687.0,131.4163,131.4163,131.3001,131.3388,4687.0
2023-11-20 14:55:00,135.72,135.75,135.67,135.72,10027.0,131.3776,131.4066,131.3292,131.3776,10027.0
2023-11-20 15:00:00,135.69,135.85,135.68,135.84,46527.0,131.3485,131.5034,131.3388,131.4937,46527.0
2023-11-20 15:05:00,135.89,135.9,135.8,135.9,3859.0,131.5421,131.5518,131.455,131.5518,3859.0
2023-11-20 15:10:00,135.91,136.06,135.89,136.06,2931.0,131.5615,131.7067,131.5421,131.7067,2931.0
2023-11-20 15:15:00,135.99,136.13,135.97,136.11,3045.0,131.6389,131.7744,131.6196,131.7551,3045.0
2023-11-20 15:20:00,136.1,136.1,135.97,136.0,4316.0,131.7454,131.7454,131.6196,131.6486,4316.0
2023-11-20 15:25:00,136.01,136.25,136.01,136.22,2658.0,131.6583,131.8906,131.6583,131.8616,2658.0
2023-11-20 15:30:00,136.22,136.22,136.01,136.08,7030.0,131.8616,131.8616,131.6583,131.726,7030.0
2023-11-20 15:35:00,136.06,136.06,135.93,135.99,5573.0,131.7067,131.7067,131.5808,131.6389,5573.0
2023-11-20 15:40:00,136.0,136.01,135.9,135.93,10804.0,131.6486,131.6583,131.5518,131.5808,10804.0
2023-11-20 15:45:00,135.91,135.93,135.74,135.75,10024.0,131.5615,131.5808,131.3969,131.4066,10024.0
2023-11-20 15:50:00,135.71,135.78,135.61,135.64,14741.0,131.3679,131.4356,131.2711,131.3001,14741.0
2023-11-20 15:55:00,135.63,135.66,135.53,135.57,57387.0,131.2904,131.3195,131.1936,131.2324,57387.0
2023-11-21 09:30:00,135.91,136.09,135.36,136.0,14908.0,131.5615,131.7357,131.0291,131.6486,14908.0
2023-11-21 09:35:00,135.85,136.0,135.69,135.79,2300.0,131.5034,131.6486,131.3485,131.4453,2300.0
2023-11-21 09:40:00,135.76,136.29,135.75,136.23,4615.0,131.4163,131.9293,131.4066,131.8712,4615.0
2023-11-21 09:45:00,136.17,136.48,136.11,136.21,8708.0,131.8132,132.1132,131.7551,131.8519,8708.0
2023-11-21 09:50:00,136.18,136.27,136.15,136.27,6783.0,131.8228,131.91,131.7938,131.91,6783.0
2023-11-21 09:55:00,136.29,136.42,136.21,136.34,4941.0,131.9293,132.0552,131.8519,131.9777,4941.0
2023-11-21 10:00:00,136.46,136.47,136.01,136.13,20524.0,132.0939,132.1036,131.6583,131.7744,20524.0
2023-11-21 10:05:00,136.15,136.22,135.99,136.06,13382.0,131.7938,131.8616,131.6389,131.7067,13382.0
2023-11-21 10:10:00,136.22,136.58,136.05,136.46,19117.0,131.8616,132.21,131.697,132.0939,19117.0
2023-11-21 10:15:00,136.47,136.53,136.27,136.53,15906.0,132.1036,132.1616,131.91,132.1616,15906.0
2023-11-21 10:20:00,136.45,136.53,136.43,136.45,4891.0,132.0842,132.1616,132.0648,132.0842,4891.0
2023-11-21 10:25:00,136.46,136.47,136.33,136.39,9712.0,132.0939,132.1036,131.968,132.0261,9712.0
2023-11-21 10:30:00,136.38,136.44,136.28,136.41,11735.0,132.0164,132.0745,131.9196,132.0455,11735.0
2023-11-21 10:35:00,136.42,136.52,136.42,136.45,3606.0,132.0552,132.152,132.0552,132.0842,3606.0
2023-11-21 10:40:00,136.44,136.65,136.39,136.61,5786.0,132.0745,132.2778,132.0261,132.2391,5786.0
2023-11-21 10:45:00,136.59,136.69,136.43,136.69,13964.0,132.2197,132.3165,132.0648,132.3165,13964.0
2023-11-21 10:50:00,136.68,136.88,136.67,136.79,8332.0,132.3068,132.5004,132.2972,132.4133,8332.0
2023-11-21 10:55:00,136.81,136.91,136.77,136.88,6692.0,132.4327,132.5295,132.394,132.5004,6692.0
2023-11-21 11:00:00,136.88,136.9,136.81,136.84,5553.0,132.5004,132.5198,132.4327,132.4617,5553.0
2023-11-21 11:05:00,136.83,136.83,136.6,136.69,6911.0,132.452,132.452,132.2294,132.3165,6911.0
2023-11-21 11:10:00,136.71,136.79,136.66,136.75,7956.0,132.3359,132.4133,132.2875,132.3746,7956.0
2023-11-21 11:15:00,136.74,136.83,136.68,136.81,5030.0,132.3649,132.452,132.3068,132.4327,5030.0
2023-11-21 11:20:00,136.83,136.91,136.81,136.89,4134.0,132.452,132.5295,132.4327,132.5101,4134.0
2023-11-21 11:25:00,136.9,136.91,136.81,136.81,2267.0,132.5198,132.5295,132.4327,132.4327,2267.0
2023-11-21 11:30:00,136.81,136.97,136.81,136.93,2761.0,132.4327,132.5876,132.4327,132.5488,2761.0
2023-11-21 11:35:00,136.97,136.97,136.75,136.75,3047.0,132.5876,132.5876,132.3746,132.3746,3047.0
2023-11-21 11:40:00,136.72,136.74,136.67,136.69,4720.0,132.3456,132.3649,132.2972,132.3165,4720.0
2023-11-21 11:45:00,136.71,136.74,136.61,136.72,10564.0,132.3359,132.3649,132.2391,132.3456,10564.0
2023-11-21 11:50:00,136.74,136.86,136.72,136.83,6192.0,132.3649,132.4811,132.3456,132.452,6192.0
2023-11-21 11:55:00,136.8,136.82,136.68,136.74,4960.0,132.423,132.4424,132.3068,132.3649,4960.0
2023-11-21 12:00:00,136.76,136.78,136.69,136.72,2544.0,132.3843,132.4036,132.3165,132.3456,2544.0
2023-11-21 12:05:00,136.71,136.91,136.7,136.9,3484.0,132.3359,132.5295,132.3262,132.5198,3484.0
2023-11-21 12:10:00,136.9,136.99,136.9,136.97,1232.0,132.5198,132.6069,132.5198,132.5876,1232.0
2023-11-21 12:15:00,136.95,136.98,136.83,136.86,2853.0,132.5682,132.5972,132.452,132.4811,2853.0
2023-11-21 12:20:00,136.8,136.87,136.76,136.87,1407.0,132.423,132.4908,132.3843,132.4908,1407.0
2023-11-21 12:25:00,136.84,136.94,136.82,136.86,3144.0,132.4617,132.5585,132.4424,132.4811,3144.0
2023-11-21 12:30:00,136.85,136.91,136.84,136.91,1057.0,132.4714,132.5295,132.4617,132.5295,1057.0
2023-11-21 12:35:00,136.93,136.94,136.91,136.92,300.0,132.5488,132.5585,132.5295,132.5392,300.0
2023-11-21 12:40:00,136.89,136.96,136.89,136.96,2200.0,132.5101,132.5779,132.5101,132.5779,2200.0
2023-11-21 12:45:00,136.93,136.94,136.82,136.84,4157.0,132.5488,132.5585,132.4424,132.4617,4157.0
2023-11-21 12:50:00,136.87,137.07,136.87,137.04,4157.0,132.4908,132.6844,132.4908,132.6553,4157.0
2023-11-21 12:55:00,137.06,137.07,136.98,137.0,2575.0,132.6747,132.6844,132.5972,132.6166,2575.0
2023-11-21 13:00:00,137.0,137.0,136.84,136.98,2175.0,132.6166,132.6166,132.4617,132.5972,2175.0
2023-11-21 13:05:00,136.95,136.95,136.84,136.93,913.0,132.5682,132.5682,132.4617,132.5488,913.0
2023-11-21 13:10:00,136.91,136.91,136.82,136.83,1501.0,132.5295,132.5295,132.4424,132.452,1501.0
2023-11-21 13:15:00,136.85,136.86,136.79,136.79,704.0,132.4714,132.4811,132.4133,132.4133,704.0
2023-11-21 13:20:00,136.8,136.86,136.78,136.81,1465.0,132.423,132.4811,132.4036,132.4327,1465.0
2023-11-21 13:25:00,136.81,136.82,136.75,136.77,1866.0,132.4327,132.4424,132.3746,132.394,1866.0
2023-11-21 13:30:00,136.79,136.83,136.68,136.77,3149.0,132.4133,132.452,132.3068,132.394,3149.0
2023-11-21 13:35:00,136.77,136.78,136.72,136.77,1208.0,132.394,132.4036,132.3456,132.394,1208.0
2023-11-21 13:40:00,136.75,136.98,136.73,136.96,5133.0,132.3746,132.5972,132.3552,132.5779,5133.0
2023-11-21 13:45:00,136.94,136.94,136.83,136.86,1640.0,132.5585,132.5585,132.452,132.4811,1640.0
2023-11-21 13:50:00,136.92,136.96,136.91,136.94,1100.0,132.5392,132.5779,132.5295,132.5585,1100.0
2023-11-21 13:55:00,136.96,136.97,136.78,136.81,1338.0,132.5779,132.5876,132.4036,132.4327,1338.0
2023-11-21 14:00:00,136.71,136.82,136.62,136.8,6694.0,132.3359,132.4424,132.2488,132.423,6694.0
2023-11-21 14:05:00,136.77,136.8,136.61,136.61,1304.0,132.394,132.423,132.2391,132.2391,1304.0
2023-11-21 14:10:00,136.59,136.71,136.56,136.7,3203.0,132.2197,132.3359,132.1907,132.3262,3203.0
2023-11-21 14:15:00,136.72,136.73,136.58,136.6,2774.0,132.3456,132.3552,132.21,132.2294,2774.0
2023-11-21 14:20:00,136.59,136.63,136.57,136.59,3130.0,132.2197,132.2584,132.2004,132.2197,3130.0
2023-11-21 14:25:00,136.59,136.68,136.58,136.67,2751.0,132.2197,132.3068,132.21,132.2972,2751.0
2023-11-21 14:30:00,136.72,136.72,136.61,136.66,1193.0,132.3456,132.3456,132.2391,132.2875,1193.0
2023-11-21 14:35:00,136.63,136.67,136.62,136.62,1091.0,132.2584,132.2972,132.2488,132.2488,1091.0
2023-11-21 14:40:00,136.61,136.66,136.58,136.66,4411.0,132.2391,132.2875,132.21,132.2875,4411.0
2023-11-21 14:45:00,136.62,136.67,136.62,136.65,1044.0,132.2488,132.2972,132.2488,132.2778,1044.0
2023-11-21 14:50:00,136.68,136.68,136.57,136.62,5664.0,132.3068,132.3068,132.2004,132.2488,5664.0
2023-11-21 14:55:00,136.59,136.75,136.57,136.74,6471.0,132.2197,132.3746,132.2004,132.3649,6471.0
2023-11-21 15:00:00,136.77,136.79,136.72,136.72,2014.0,132.394,132.4133,132.3456,132.3456,2014.0
2023-11-21 15:05:00,136.77,136.77,136.71,136.75,2094.0,132.394,132.394,132.3359,132.3746,2094.0
2023-11-21 15:10:00,136.76,136.8,136.68,136.68,2519.0,132.3843,132.423,132.3068,132.3068,2519.0
2023-11-21 15:15:00,136.68,136.7,136.57,136.6,7633.0,132.3068,132.3262,132.2004,132.2294,7633.0
2023-11-21 15:20:00,136.6,136.69,136.58,136.64,5559.0,132.2294,132.3165,132.21,132.2681,5559.0
2023-11-21 15:25:00,136.59,136.81,136.58,136.81,3870.0,132.2197,132.4327,132.21,132.4327,3870.0
2023-11-21 15:30:00,136.81,136.81,136.55,136.55,20621.0,132.4327,132.4327,132.181,132.181,20621.0
2023-11-21 15:35:00,136.55,136.64,136.55,136.61,6445.0,132.181,132.2681,132.181,132.2391,6445.0
2023-11-21 15:40:00,136.65,136.69,136.55,136.59,12222.0,132.2778,132.3165,132.181,132.2197,12222.0
2023-11-21 15:45:00,136.59,136.67,136.58,136.67,11373.0,132.2197,132.2972,132.21,132.2972,11373.0
2023-11-21 15:50:00,136.71,136.82,136.63,136.72,23433.0,132.3359,132.4424,132.2584,132.3456,23433.0
2023-11-21 15:55:00,136.73,136.77,136.55,136.64,48543.0,132.3552,132.394,132.181,132.2681,48543.0
2023-11-22 09:30:00,137.39,137.64,137.08,137.37,34281.0,132.9941,133.2361,132.694,132.9748,34281.0
2023-11-22 09:35:00,137.2,137.89,137.19,137.67,8763.0,132.8102,133.4781,132.8005,133.2652,8763.0
2023-11-22 09:40:00,137.65,137.65,137.25,137.39,2000.0,133.2458,133.2458,132.8586,132.9941,2000.0
2023-11-22 09:45:00,137.3,137.4,137.08,137.37,3155.0,132.907,133.0038,132.694,132.9748,3155.0
2023-11-22 09:50:00,137.28,137.28,136.98,137.14,1800.0,132.8876,132.8876,132.5972,132.7521,1800.0
2023-11-22 09:55:00,137.06,137.18,136.74,137.18,3757.0,132.6747,132.7908,132.3649,132.7908,3757.0
2023-11-22 10:00:00,136.98,137.01,136.85,136.89,3250.0,132.5972,132.6263,132.4714,132.5101,3250.0
2023-11-22 10:05:00,136.99,137.04,136.81,136.89,3441.0,132.6069,132.6553,132.4327,132.5101,3441.0
2023-11-22 10:10:00,136.78,136.86,136.52,136.74,3000.0,132.4036,132.4811,132.152,132.3649,3000.0
2023-11-22 10:15:00,136.75,136.79,136.64,136.79,2705.0,132.3746,132.4133,132.2681,132.4133,2705.0
2023-11-22 10:20:00,136.74,136.81,136.67,136.78,3978.0,132.3649,132.4327,132.2972,132.4036,3978.0
2023-11-22 10:25:00,136.81,137.15,136.8,137.15,4057.0,132.4327,132.7618,132.423,132.7618,4057.0
2023-11-22 10:30:00,137.16,137.39,137.15,137.17,4680.0,132.7715,132.9941,132.7618,132.7812,4680.0
2023-11-22 10:35:00,137.24,137.31,137.2,137.21,2403.0,132.8489,132.9167,132.8102,132.8199,2403.0
2023-11-22 10:40:00,137.17,137.19,136.9,137.02,2713.0,132.7812,132.8005,132.5198,132.636,2713.0
2023-11-22 10:45:00,136.93,137.06,136.82,136.82,1705.0,132.5488,132.6747,132.4424,132.4424,1705.0
2023-11-22 10:50:00,136.83,136.88,136.56,136.56,2171.0,132.452,132.5004,132.1907,132.1907,2171.0
2023-11-22 10:55:00,136.59,136.71,136.58,136.63,2000.0,132.2197,132.3359,132.21,132.2584,2000.0
2023-11-22 11:00:00,136.72,136.75,136.69,136.69,1755.0,132.3456,132.3746,132.3165,132.3165,1755.0
2023-11-22 11:05:00,136.72,136.97,136.64,136.97,2625.0,132.3456,132.5876,132.2681,132.5876,2625.0
2023-11-22 11:10:00,136.92,136.93,136.74,136.78,2733.0,132.5392,132.5488,132.3649,132.4036,2733.0
2023-11-22 11:15:00,136.71,136.77,136.65,136.74,1400.0,132.3359,132.394,132.2778,132.3649,1400.0
2023-11-22 11:20:00,136.66,136.8,136.56,136.69,2145.0,132.2875,132.423,132.1907,132.3165,2145.0
2023-11-22 11:25:00,136.73,136.79,136.63,136.69,2621.0,132.3552,132.4133,132.2584,132.3165,2621.0
2023-11-22 11:30:00,136.73,136.81,136.69,136.76,2627.0,132.3552,132.4327,132.3165,132.3843,2627.0
2023-11-22 11:35:00,136.68,136.74,136.67,136.68,1700.0,132.3068,132.3649,132.2972,132.3068,1700.0
2023-11-22 11:40:00,136.65,136.88,136.58,136.88,5059.0,132.2778,132.5004,132.21,132.5004,5059.0
2023-11-22 11:45:00,136.99,136.99,136.92,136.92,943.0,132.6069,132.6069,132.5392,132.5392,943.0
2023-11-22 11:50:00,136.89,136.99,136.77,136.83,3102.0,132.5101,132.6069,132.394,132.452,3102.0
2023-11-22 11:55:00,136.88,137.01,136.84,137.01,3780.0,132.5004,132.6263,132.4617,132.6263,3780.0
2023-11-22 12:00:00,137.03,137.17,137.03,137.13,4010.0,132.6456,132.7812,132.6456,132.7424,4010.0
2023-11-22 12:05:00,137.13,137.15,137.11,137.11,815.0,132.7424,132.7618,132.7231,132.7231,815.0
2023-11-22 12:10:00,137.12,137.13,136.82,136.82,4354.0,132.7328,132.7424,132.4424,132.4424,4354.0
2023-11-22 12:15:00,136.78,136.82,136.73,136.75,1803.0,132.4036,132.4424,132.3552,132.3746,1803.0
2023-11-22 12:20:00,136.75,136.97,136.72,136.9,9664.0,132.3746,132.5876,132.3456,132.5198,9664.0
2023-11-22 12:25:00,136.77,136.78,136.61,136.64,1034.0,132.394,132.4036,132.2391,132.2681,1034.0
2023-11-22 12:30:00,136.71,136.71,136.56,136.63,2363.0,132.3359,132.3359,132.1907,132.2584,2363.0
2023-11-22 12:35:00,136.63,136.63,136.63,136.63,0.0,132.2584,132.2584,132.2584,132.2584,0.0
2023-11-22 12:40:00,136.58,136.63,136.41,136.51,2867.0,132.21,132.2584,132.0455,132.1423,2867.0
2023-11-22 12:45:00,136.5,136.5,136.35,136.35,1042.0,132.1326,132.1326,131.9874,131.9874,1042.0
2023-11-22 12:50:00,136.31,136.55,136.28,136.41,2755.0,131.9487,132.181,131.9196,132.0455,2755.0
2023-11-22 12:55:00,136.49,136.49,136.4,136.49,724.0,132.1229,132.1229,132.0358,132.1229,724.0
2023-11-22 13:00:00,136.5,136.52,136.36,136.36,900.0,132.1326,132.152,131.9971,131.9971,900.0
2023-11-22 13:05:00,136.38,136.45,136.36,136.44,1628.0,132.0164,132.0842,131.9971,132.0745,1628.0
2023-11-22 13:10:00,136.46,136.56,136.45,136.56,2218.0,132.0939,132.1907,132.0842,132.1907,2218.0
2023-11-22 13:15:00,136.56,136.56,136.32,136.32,1485.0,132.1907,132.1907,131.9584,131.9584,1485.0
2023-11-22 13:20:00,136.32,136.37,136.27,136.34,2341.0,131.9584,132.0068,131.91,131.9777,2341.0
2023-11-22 13:25:00,136.4,136.4,136.25,136.33,860.0,132.0358,132.0358,131.8906,131.968,860.0
2023-11-22 13:30:00,136.37,136.41,136.23,136.31,2676.0,132.0068,132.0455,131.8712,131.9487,2676.0
2023-11-22 13:35:00,136.34,136.4,136.34,136.39,1068.0,131.9777,132.0358,131.9777,132.0261,1068.0
2023-11-22 13:40:00,136.39,136.39,136.24,136.24,2716.0,132.0261,132.0261,131.8809,131.8809,2716.0
2023-11-22 13:45:00,136.25,136.26,136.17,136.22,2109.0,131.8906,131.9003,131.8132,131.8616,2109.0
2023-11-22 13:50:00,136.22,136.3,136.18,136.21,3858.0,131.8616,131.939,131.8228,131.8519,3858.0
2023-11-22 13:55:00,136.22,136.22,136.07,136.13,4859.0,131.8616,131.8616,131.7164,131.7744,4859.0
2023-11-22 14:00:00,136.13,136.29,136.12,136.22,8417.0,131.7744,131.9293,131.7648,131.8616,8417.0
2023-11-22 14:05:00,136.22,136.28,136.17,136.22,2881.0,131.8616,131.9196,131.8132,131.8616,2881.0
2023-11-22 14:10:00,136.25,136.29,136.16,136.18,3172.0,131.8906,131.9293,131.8035,131.8228,3172.0
2023-11-22 14:15:00,136.24,136.35,136.2,136.35,3561.0,131.8809,131.9874,131.8422,131.9874,3561.0
2023-11-22 14:20:00,136.33,136.34,136.27,136.27,981.0,131.968,131.9777,131.91,131.91,981.0
2023-11-22 14:25:00,136.31,136.36,136.3,136.36,2742.0,131.9487,131.9971,131.939,131.9971,2742.0
2023-11-22 14:30:00,136.32,136.33,136.16,136.22,6258.0,131.9584,131.968,131.8035,131.8616,6258.0
2023-11-22 14:35:00,136.2,136.21,135.94,136.0,8655.0,131.8422,131.8519,131.5905,131.6486,8655.0
2023-11-22 14:40:00,136.01,136.19,135.98,136.19,5429.0,131.6583,131.8325,131.6292,131.8325,5429.0
2023-11-22 14:45:00,136.17,136.21,136.12,136.15,2561.0,131.8132,131.8519,131.7648,131.7938,2561.0
2023-11-22 14:50:00,136.19,136.38,136.18,136.35,3718.0,131.8325,132.0164,131.8228,131.9874,3718.0
2023-11-22 14:55:00,136.36,136.46,136.31,136.34,4663.0,131.9971,132.0939,131.9487,131.9777,4663.0
2023-11-22 15:00:00,136.31,136.46,136.27,136.44,2802.0,131.9487,132.0939,131.91,132.0745,2802.0
2023-11-22 15:05:00,136.42,136.47,136.36,136.41,5898.0,132.0552,132.1036,131.9971,132.0455,5898.0
2023-11-22 15:10:00,136.35,136.39,136.3,136.37,2285.0,131.9874,132.0261,131.939,132.0068,2285.0
2023-11-22 15:15:00,136.4,136.42,136.35,136.38,2289.0,132.0358,132.0552,131.9874,132.0164,2289.0
2023-11-22 15:20:00,136.38,136.38,136.24,136.38,6270.0,132.0164,132.0164,131.8809,132.0164,6270.0
2023-11-22 15:25:00,136.43,136.5,136.39,136.5,2497.0,132.0648,132.1326,132.0261,132.1326,2497.0
2023-11-22 15:30:00,136.53,136.59,136.47,136.58,4481.0,132.1616,132.2197,132.1036,132.21,4481.0
2023-11-22 15:35:00,136.59,136.59,136.44,136.49,7016.0,132.2197,132.2197,132.0745,132.1229,7016.0
2023-11-22 15:40:00,136.5,136.55,136.42,136.43,4534.0,132.1326,132.181,132.0552,132.0648,4534.0
2023-11-22 15:45:00,136.42,136.45,136.33,136.45,11941.0,132.0552,132.0842,131.968,132.0842,11941.0
2023-11-22 15:50:00,136.43,136.49,136.37,136.39,13445.0,132.0648,132.1229,132.0068,132.0261,13445.0
2023-11-22 15:55:00,136.39,136.69,136.38,136.63,41140.0,132.0261,132.3165,132.0164,132.2584,41140.0
2023-11-24 09:30:00,136.83,136.83,136.32,136.4,5826.0,132.452,132.452,131.9584,132.0358,5826.0
2023-11-24 09:35:00,136.58,136.62,135.83,136.61,4068.0,132.21,132.2488,131.484,132.2391,4068.0
2023-11-24 09:40:00,136.62,136.74,136.53,136.74,2595.0,132.2488,132.3649,132.1616,132.3649,2595.0
2023-11-24 09:45:00,136.56,136.69,136.33,136.68,3434.0,132.1907,132.3165,131.968,132.3068,3434.0
2023-11-24 09:50:00,136.79,136.99,136.67,136.86,1852.0,132.4133,132.6069,132.2972,132.4811,1852.0
2023-11-24 09:55:00,136.93,136.93,136.76,136.76,2409.0,132.5488,132.5488,132.3843,132.3843,2409.0
2023-11-24 10:00:00,136.74,137.17,136.65,137.09,6066.0,132.3649,132.7812,132.2778,132.7037,6066.0
2023-11-24 10:05:00,137.09,137.1,136.84,136.84,4595.0,132.7037,132.7134,132.4617,132.4617,4595.0
2023-11-24 10:10:00,136.81,136.93,136.66,136.67,1600.0,132.4327,132.5488,132.2875,132.2972,1600.0
2023-11-24 10:15:00,136.74,137.03,136.71,137.02,4600.0,132.3649,132.6456,132.3359,132.636,4600.0
2023-11-24 10:20:00,137.02,137.07,136.96,136.97,1964.0,132.636,132.6844,132.5779,132.5876,1964.0
2023-11-24 10:25:00,136.94,137.06,136.94,137.0,3371.0,132.5585,132.6747,132.5585,132.6166,3371.0
2023-11-24 10:30:00,137.02,137.04,136.88,137.0,2400.0,132.636,132.6553,132.5004,132.6166,2400.0
2023-11-24 10:35:00,137.0,137.03,136.86,136.96,4702.0,132.6166,132.6456,132.4811,132.5779,4702.0
2023-11-24 10:40:00,136.98,137.02,136.87,136.87,2450.0,132.5972,132.636,132.4908,132.4908,2450.0
2023-11-24 10:45:00,136.86,136.86,136.75,136.83,1962.0,132.4811,132.4811,132.3746,132.452,1962.0
2023-11-24 10:50:00,136.89,136.92,136.8,136.92,2890.0,132.5101,132.5392,132.423,132.5392,2890.0
2023-11-24 10:55:00,136.89,137.07,136.89,136.98,2955.0,132.5101,132.6844,132.5101,132.5972,2955.0
2023-11-24 11:00:00,137.0,137.0,136.75,136.8,1904.0,132.6166,132.6166,132.3746,132.423,1904.0
2023-11-24 11:05:00,136.67,136.75,136.58,136.74,2069.0,132.2972,132.3746,132.21,132.3649,2069.0
2023-11-24 11:10:00,136.73,136.78,136.68,136.72,1221.0,132.3552,132.4036,132.3068,132.3456,1221.0
2023-11-24 11:15:00,136.67,136.73,136.52,136.53,1233.0,132.2972,132.3552,132.152,132.1616,1233.0
2023-11-24 11:20:00,136.57,136.76,136.57,136.76,2878.0,132.2004,132.3843,132.2004,132.3843,2878.0
2023-11-24 11:25:00,136.77,136.77,136.59,136.67,2252.0,132.394,132.394,132.2197,132.2972,2252.0
2023-11-24 11:30:00,136.68,136.82,136.67,136.81,2016.0,132.3068,132.4424,132.2972,132.4327,2016.0
2023-11-24 11:35:00,136.78,136.78,136.7,136.74,2832.0,132.4036,132.4036,132.3262,132.3649,2832.0
2023-11-24 11:40:00,136.77,136.93,136.77,136.83,5706.0,132.394,132.5488,132.394,132.452,5706.0
2023-11-24 11:45:00,136.82,136.9,136.77,136.83,3388.0,132.4424,132.5198,132.394,132.452,3388.0
2023-11-24 11:50:00,136.84,137.02,136.84,136.97,1636.0,132.4617,132.636,132.4617,132.5876,1636.0
2023-11-24 11:55:00,136.98,137.08,136.89,136.89,2469.0,132.5972,132.694,132.5101,132.5101,2469.0
2023-11-24 12:00:00,136.9,137.04,136.85,136.85,1900.0,132.5198,132.6553,132.4714,132.4714,1900.0
2023-11-24 12:05:00,136.77,136.93,136.77,136.88,1585.0,132.394,132.5488,132.394,132.5004,1585.0
2023-11-24 12:10:00,136.83,136.92,136.82,136.87,2061.0,132.452,132.5392,132.4424,132.4908,2061.0
2023-11-24 12:15:00,136.82,136.98,136.81,136.81,2153.0,132.4424,132.5972,132.4327,132.4327,2153.0
2023-11-24 12:20:00,136.83,136.86,136.78,136.78,2348.0,132.452,132.4811,132.4036,132.4036,2348.0
2023-11-24 12:25:00,136.8,136.8,136.6,136.62,2939.0,132.423,132.423,132.2294,132.2488,2939.0
2023-11-24 12:30:00,136.64,136.75,136.62,136.75,3078.0,132.2681,132.3746,132.2488,132.3746,3078.0
2023-11-24 12:35:00,136.76,136.76,136.62,136.72,2408.0,132.3843,132.3843,132.2488,132.3456,2408.0
2023-11-24 12:40:00,136.75,136.82,136.7,136.7,3003.0,132.3746,132.4424,132.3262,132.3262,3003.0
2023-11-24 12:45:00,136.69,136.82,136.64,136.64,5268.0,132.3165,132.4424,132.2681,132.2681,5268.0
2023-11-24 12:50:00,136.64,136.76,136.61,136.71,7185.0,132.2681,132.3843,132.2391,132.3359,7185.0
2023-11-24 12:55:00,136.7,136.73,136.45,136.47,20142.0,132.3262,132.3552,132.0842,132.1036,20142.0
2023-11-27 09:30:00,135.64,136.55,135.25,136.36,9306.0,131.3001,132.181,130.9226,131.9971,9306.0
2023-11-27 09:35:00,136.46,136.66,136.16,136.34,1018.0,132.0939,132.2875,131.8035,131.9777,1018.0
2023-11-27 09:40:00,136.34,136.76,136.19,136.65,3957.0,131.9777,132.3843,131.8325,132.2778,3957.0
2023-11-27 09:45:00,136.73,136.91,136.58,136.91,2713.0,132.3552,132.5295,132.21,132.5295,2713.0
2023-11-27 09:50:00,136.91,136.91,136.55,136.56,7276.0,132.5295,132.5295,132.181,132.1907,7276.0
2023-11-27 09:55:00,136.62,136.85,136.62,136.68,2638.0,132.2488,132.4714,132.2488,132.3068,2638.0
2023-11-27 10:00:00,136.73,136.73,136.61,136.69,2263.0,132.3552,132.3552,132.2391,132.3165,2263.0
2023-11-27 10:05:00,136.77,136.96,136.76,136.84,7225.0,132.394,132.5779,132.3843,132.4617,7225.0
2023-11-27 10:10:00,136.88,137.09,136.87,137.07,3932.0,132.5004,132.7037,132.4908,132.6844,3932.0
2023-11-27 10:15:00,137.08,137.08,136.89,136.89,5463.0,132.694,132.694,132.5101,132.5101,5463.0
2023-11-27 10:20:00,136.99,137.05,136.9,136.9,4553.0,132.6069,132.665,132.5198,132.5198,4553.0
2023-11-27 10:25:00,136.93,136.97,136.86,136.97,5199.0,132.5488,132.5876,132.4811,132.5876,5199.0
2023-11-27 10:30:00,137.07,137.15,137.03,137.05,3548.0,132.6844,132.7618,132.6456,132.665,3548.0
2023-11-27 10:35:00,137.11,137.23,137.04,137.04,2089.0,132.7231,132.8392,132.6553,132.6553,2089.0
2023-11-27 10:40:00,137.05,137.08,137.01,137.03,1998.0,132.665,132.694,132.6263,132.6456,1998.0
2023-11-27 10:45:00,136.99,136.99,136.87,136.89,5071.0,132.6069,132.6069,132.4908,132.5101,5071.0
2023-11-27 10:50:00,136.93,137.01,136.88,136.97,4327.0,132.5488,132.6263,132.5004,132.5876,4327.0
2023-11-27 10:55:00,137.09,137.16,136.98,136.98,2782.0,132.7037,132.7715,132.5972,132.5972,2782.0
2023-11-27 11:00:00,136.99,136.99,136.86,136.86,1804.0,132.6069,132.6069,132.4811,132.4811,1804.0
2023-11-27 11:05:00,136.86,136.86,136.73,136.86,1407.0,132.4811,132.4811,132.3552,132.4811,1407.0
2023-11-27 11:10:00,136.83,136.84,136.71,136.83,3524.0,132.452,132.4617,132.3359,132.452,3524.0
2023-11-27 11:15:00,136.92,137.01,136.92,136.97,2503.0,132.5392,132.6263,132.5392,132.5876,2503.0
2023-11-27 11:20:00,136.98,137.1,136.98,136.99,11795.0,132.5972,132.7134,132.5972,132.6069,11795.0
2023-11-27 11:25:00,136.97,137.08,136.94,137.08,2063.0,132.5876,132.694,132.5585,132.694,2063.0
2023-11-27 11:30:00,137.09,137.09,136.94,136.94,1508.0,132.7037,132.7037,132.5585,132.5585,1508.0
2023-11-27 11:35:00,136.97,136.97,136.89,136.91,2794.0,132.5876,132.5876,132.5101,132.5295,2794.0
2023-11-27 11:40:00,136.95,136.96,136.75,136.82,4295.0,132.5682,132.5779,132.3746,132.4424,4295.0
2023-11-27 11:45:00,136.89,137.01,136.89,136.95,1252.0,132.5101,132.6263,132.5101,132.5682,1252.0
2023-11-27 11:50:00,136.89,136.99,136.82,136.99,2049.0,132.5101,132.6069,132.4424,132.6069,2049.0
2023-11-27 11:55:00,137.18,137.27,137.09,137.17,9489.0,132.7908,132.878,132.7037,132.7812,9489.0
2023-11-27 12:00:00,137.06,137.1,137.03,137.06,4181.0,132.6747,132.7134,132.6456,132.6747,4181.0
2023-11-27 12:05:00,137.1,137.17,137.08,137.14,2898.0,132.7134,132.7812,132.694,132.7521,2898.0
2023-11-27 12:10:00,137.12,137.17,137.04,137.11,3008.0,132.7328,132.7812,132.6553,132.7231,3008.0
2023-11-27 12:15:00,137.12,137.21,137.05,137.11,4028.0,132.7328,132.8199,132.665,132.7231,4028.0
2023-11-27 12:20:00,137.07,137.07,136.98,136.99,3773.0,132.6844,132.6844,132.5972,132.6069,3773.0
2023-11-27 12:25:00,136.96,137.08,136.93,137.06,5917.0,132.5779,132.694,132.5488,132.6747,5917.0
2023-11-27 12:30:00,137.03,137.11,137.02,137.07,1964.0,132.6456,132.7231,132.636,132.6844,1964.0
2023-11-27 12:35:00,137.07,137.12,137.01,137.01,2065.0,132.6844,132.7328,132.6263,132.6263,2065.0
2023-11-27 12:40:00,137.06,137.11,137.03,137.08,1857.0,132.6747,132.7231,132.6456,132.694,1857.0
2023-11-27 12:45:00,137.13,137.15,137.05,137.06,3532.0,132.7424,132.7618,132.665,132.6747,3532.0
2023-11-27 12:50:00,137.06,137.1,137.06,137.1,2153.0,132.6747,132.7134,132.6747,132.7134,2153.0
2023-11-27 12:55:00,137.08,137.14,137.04,137.04,2844.0,132.694,132.7521,132.6553,132.6553,2844.0
2023-11-27 13:00:00,137.02,137.02,136.9,136.94,3538.0,132.636,132.636,132.5198,132.5585,3538.0
2023-11-27 13:05:00,136.94,137.06,136.93,137.01,2656.0,132.5585,132.6747,132.5488,132.6263,2656.0
2023-11-27 13:10:00,137.02,137.15,137.01,137.13,2976.0,132.636,132.7618,132.6263,132.7424,2976.0
2023-11-27 13:15:00,137.15,137.22,137.15,137.18,1283.0,132.7618,132.8296,132.7618,132.7908,1283.0
2023-11-27 13:20:00,137.19,137.19,137.07,137.1,2618.0,132.8005,132.8005,132.6844,132.7134,2618.0
2023-11-27 13:25:00,137.12,137.24,137.08,137.24,1858.0,132.7328,132.8489,132.694,132.8489,1858.0
2023-11-27 13:30:00,137.24,137.3,137.21,137.22,2024.0,132.8489,132.907,132.8199,132.8296,2024.0
2023-11-27 13:35:00,137.25,137.29,137.21,137.22,3789.0,132.8586,132.8973,132.8199,132.8296,3789.0
2023-11-27 13:40:00,137.25,137.29,137.21,137.27,3470.0,132.8586,132.8973,132.8199,132.878,3470.0
2023-11-27 13:45:00,137.21,137.23,137.15,137.16,3609.0,132.8199,132.8392,132.7618,132.7715,3609.0
2023-11-27 13:50:00,137.16,137.19,137.11,137.19,3423.0,132.7715,132.8005,132.7231,132.8005,3423.0
2023-11-27 13:55:00,137.19,137.33,137.18,137.26,8211.0,132.8005,132.936,132.7908,132.8683,8211.0
2023-11-27 14:00:00,137.23,137.39,137.16,137.31,4753.0,132.8392,132.9941,132.7715,132.9167,4753.0
2023-11-27 14:05:00,137.31,137.41,137.27,137.31,2993.0,132.9167,133.0135,132.878,132.9167,2993.0
2023-11-27 14:10:00,137.3,137.37,137.28,137.35,6645.0,132.907,132.9748,132.8876,132.9554,6645.0
2023-11-27 14:15:00,137.34,137.35,137.3,137.33,2148.0,132.9457,132.9554,132.907,132.936,2148.0
2023-11-27 14:20:00,137.29,137.33,137.26,137.29,12984.0,132.8973,132.936,132.8683,132.8973,12984.0
2023-11-27 14:25:00,137.31,137.5,137.3,137.46,7199.0,132.9167,133.1006,132.907,133.0619,7199.0
2023-11-27 14:30:00,137.46,137.46,137.28,137.31,7055.0,133.0619,133.0619,132.8876,132.9167,7055.0
2023-11-27 14:35:00,137.33,137.41,137.31,137.33,3169.0,132.936,133.0135,132.9167,132.936,3169.0
2023-11-27 14:40:00,137.31,137.31,137.15,137.21,4114.0,132.9167,132.9167,132.7618,132.8199,4114.0
2023-11-27 14:45:00,137.22,137.24,137.08,137.13,2505.0,132.8296,132.8489,132.694,132.7424,2505.0
2023-11-27 14:50:00,137.11,137.17,137.1,137.17,3773.0,132.7231,132.7812,132.7134,132.7812,3773.0
2023-11-27 14:55:00,137.13,137.28,137.12,137.28,4006.0,132.7424,132.8876,132.7328,132.8876,4006.0
2023-11-27 15:00:00,137.28,137.3,137.23,137.28,9093.0,132.8876,132.907,132.8392,132.8876,9093.0
2023-11-27 15:05:00,137.28,137.35,137.26,137.32,5559.0,132.8876,132.9554,132.8683,132.9264,5559.0
2023-11-27 15:10:00,137.33,137.43,137.31,137.37,6127.0,132.936,133.0328,132.9167,132.9748,6127.0
2023-11-27 15:15:00,137.3,137.54,137.28,137.53,6148.0,132.907,133.1393,132.8876,133.1296,6148.0
2023-11-27 15:20:00,137.55,137.65,137.46,137.65,8909.0,133.149,133.2458,133.0619,133.2458,8909.0
2023-11-27 15:25:00,137.65,137.67,137.59,137.64,9194.0,133.2458,133.2652,133.1877,133.2361,9194.0
2023-11-27 15:30:00,137.66,137.66,137.52,137.53,10352.0,133.2555,133.2555,133.12,133.1296,10352.0
2023-11-27 15:35:00,137.52,137.61,137.44,137.55,8507.0,133.12,133.2071,133.0425,133.149,8507.0
2023-11-27 15:40:00,137.55,137.61,137.55,137.58,9921.0,133.149,133.2071,133.149,133.178,9921.0
2023-11-27 15:45:00,137.58,137.59,137.3,137.34,17971.0,133.178,133.1877,132.907,132.9457,17971.0
2023-11-27 15:50:00,137.35,137.44,137.33,137.36,30536.0,132.9554,133.0425,132.936,132.9651,30536.0
2023-11-27 15:55:00,137.36,137.4,137.14,137.27,71133.0,132.9651,133.0038,132.7521,132.878,71133.0
2023-11-28 09:30:00,137.48,137.67,136.47,137.17,11356.0,133.0812,133.2652,132.1036,132.7812,11356.0
2023-11-28 09:35:00,137.19,137.4,137.18,137.4,4346.0,132.8005,133.0038,132.7908,133.0038,4346.0
2023-11-28 09:40:00,137.5,137.66,137.33,137.62,7578.0,133.1006,133.2555,132.936,133.2168,7578.0
2023-11-28 09:45:00,137.67,137.86,137.67,137.86,2900.0,133.2652,133.4491,133.2652,133.4491,2900.0
2023-11-28 09:50:00,137.79,137.91,137.66,137.87,7532.0,133.3813,133.4975,133.2555,133.4588,7532.0
2023-11-28 09:55:00,137.88,138.05,137.72,137.74,10405.0,133.4684,133.633,133.3136,133.3329,10405.0
2023-11-28 10:00:00,137.77,137.77,137.62,137.62,4304.0,133.362,133.362,133.2168,133.2168,4304.0
2023-11-28 10:05:00,137.65,137.74,137.61,137.68,6387.0,133.2458,133.3329,133.2071,133.2748,6387.0
2023-11-28 10:10:00,137.66,137.74,137.62,137.69,5170.0,133.2555,133.3329,133.2168,133.2845,5170.0
2023-11-28 10:15:00,137.8,137.92,137.8,137.92,3964.0,133.391,133.5072,133.391,133.5072,3964.0
2023-11-28 10:20:00,137.95,137.99,137.84,137.9,6921.0,133.5362,133.5749,133.4297,133.4878,6921.0
2023-11-28 10:25:00,137.89,137.95,137.81,137.89,4500.0,133.4781,133.5362,133.4007,133.4781,4500.0
2023-11-28 10:30:00,137.9,137.9,137.7,137.72,5824.0,133.4878,133.4878,133.2942,133.3136,5824.0
2023-11-28 10:35:00,137.73,137.77,137.67,137.71,7620.0,133.3232,133.362,133.2652,133.3039,7620.0
2023-11-28 10:40:00,137.74,138.12,137.71,137.99,15910.0,133.3329,133.7008,133.3039,133.5749,15910.0
2023-11-28 10:45:00,138.05,138.24,137.99,138.12,7196.0,133.633,133.8169,133.5749,133.7008,7196.0
2023-11-28 10:50:00,138.09,138.19,138.05,138.13,3564.0,133.6717,133.7685,133.633,133.7104,3564.0
2023-11-28 10:55:00,138.12,138.15,138.01,138.12,4045.0,133.7008,133.7298,133.5943,133.7008,4045.0
2023-11-28 11:00:00,138.15,138.19,138.09,138.15,6093.0,133.7298,133.7685,133.6717,133.7298,6093.0
2023-11-28 11:05:00,138.15,138.21,138.12,138.19,6971.0,133.7298,133.7879,133.7008,133.7685,6971.0
2023-11-28 11:10:00,138.17,138.29,138.13,138.26,4245.0,133.7492,133.8653,133.7104,133.8363,4245.0
2023-11-28 11:15:00,138.34,138.42,138.32,138.38,4685.0,133.9137,133.9912,133.8944,133.9524,4685.0
2023-11-28 11:20:00,138.38,138.38,138.22,138.31,4490.0,133.9524,133.9524,133.7976,133.8847,4490.0
2023-11-28 11:25:00,138.34,138.38,138.19,138.22,2954.0,133.9137,133.9524,133.7685,133.7976,2954.0
2023-11-28 11:30:00,138.25,138.47,138.25,138.43,6420.0,133.8266,134.0396,133.8266,134.0008,6420.0
2023-11-28 11:35:00,138.44,138.51,138.42,138.49,5249.0,134.0105,134.0783,133.9912,134.0589,5249.0
2023-11-28 11:40:00,138.47,138.51,138.45,138.49,4443.0,134.0396,134.0783,134.0202,134.0589,4443.0
2023-11-28 11:45:00,138.52,138.57,138.49,138.55,9096.0,134.088,134.1364,134.0589,134.117,9096.0
2023-11-28 11:50:00,138.55,138.6,138.52,138.58,5822.0,134.117,134.1654,134.088,134.146,5822.0
2023-11-28 11:55:00,138.58,138.67,138.49,138.62,36947.0,134.146,134.2332,134.0589,134.1848,36947.0
2023-11-28 12:00:00,138.61,138.61,138.51,138.58,4300.0,134.1751,134.1751,134.0783,134.146,4300.0
2023-11-28 12:05:00,138.56,138.62,138.18,138.42,12345.0,134.1267,134.1848,133.7588,133.9912,12345.0
2023-11-28 12:10:00,138.44,138.47,138.29,138.31,4848.0,134.0105,134.0396,133.8653,133.8847,4848.0
2023-11-28 12:15:00,138.3,138.38,138.3,138.31,6352.0,133.875,133.9524,133.875,133.8847,6352.0
2023-11-28 12:20:00,138.17,138.35,138.12,138.29,4248.0,133.7492,133.9234,133.7008,133.8653,4248.0
2023-11-28 12:25:00,138.3,138.3,138.06,138.18,4461.0,133.875,133.875,133.6427,133.7588,4461.0
2023-11-28 12:30:00,138.22,138.22,138.03,138.09,4691.0,133.7976,133.7976,133.6136,133.6717,4691.0
2023-11-28 12:35:00,138.1,138.1,137.97,138.02,9027.0,133.6814,133.6814,133.5556,133.604,9027.0
2023-11-28 12:40:00,138.02,138.04,137.94,137.96,7018.0,133.604,133.6233,133.5265,133.5459,7018.0
2023-11-28 12:45:00,137.95,137.99,137.87,137.87,6065.0,133.5362,133.5749,133.4588,133.4588,6065.0
2023-11-28 12:50:00,137.86,138.01,137.81,138.01,3160.0,133.4491,133.5943,133.4007,133.5943,3160.0
2023-11-28 12:55:00,138.0,138.03,137.94,137.99,4904.0,133.5846,133.6136,133.5265,133.5749,4904.0
2023-11-28 13:00:00,137.96,137.97,137.64,137.82,10606.0,133.5459,133.5556,133.2361,133.4104,10606.0
2023-11-28 13:05:00,137.85,137.97,137.83,137.91,4443.0,133.4394,133.5556,133.42,133.4975,4443.0
2023-11-28 13:10:00,137.9,137.9,137.73,137.73,7913.0,133.4878,133.4878,133.3232,133.3232,7913.0
2023-11-28 13:15:00,137.75,137.88,137.74,137.85,3452.0,133.3426,133.4684,133.3329,133.4394,3452.0
2023-11-28 13:20:00,137.85,137.89,137.79,137.83,5930.0,133.4394,133.4781,133.3813,133.42,5930.0
2023-11-28 13:25:00,137.82,138.05,137.82,138.01,5536.0,133.4104,133.633,133.4104,133.5943,5536.0
2023-11-28 13:30:00,138.1,138.13,138.03,138.11,7220.0,133.6814,133.7104,133.6136,133.6911,7220.0
2023-11-28 13:35:00,138.09,138.1,137.96,138.08,3598.0,133.6717,133.6814,133.5459,133.662,3598.0
2023-11-28 13:40:00,138.05,138.05,137.96,138.04,5350.0,133.633,133.633,133.5459,133.6233,5350.0
2023-11-28 13:45:00,138.02,138.12,137.99,138.08,5134.0,133.604,133.7008,133.5749,133.662,5134.0
2023-11-28 13:50:00,138.08,138.13,138.06,138.09,2461.0,133.662,133.7104,133.6427,133.6717,2461.0
2023-11-28 13:55:00,138.07,138.08,137.91,137.93,3176.0,133.6524,133.662,133.4975,133.5168,3176.0
2023-11-28 14:00:00,137.98,138.05,137.96,138.0,4325.0,133.5652,133.633,133.5459,133.5846,4325.0
2023-11-28 14:05:00,138.0,138.19,137.99,138.17,4336.0,133.5846,133.7685,133.5749,133.7492,4336.0
2023-11-28 14:10:00,138.17,138.25,138.14,138.23,7547.0,133.7492,133.8266,133.7201,133.8072,7547.0
2023-11-28 14:15:00,138.19,138.26,138.1,138.11,8647.0,133.7685,133.8363,133.6814,133.6911,8647.0
2023-11-28 14:20:00,138.13,138.28,138.13,138.17,5282.0,133.7104,133.8556,133.7104,133.7492,5282.0
2023-11-28 14:25:00,138.17,138.3,138.16,138.23,7736.0,133.7492,133.875,133.7395,133.8072,7736.0
2023-11-28 14:30:00,138.24,138.41,138.22,138.34,13191.0,133.8169,133.9815,133.7976,133.9137,13191.0
2023-11-28 14:35:00,138.37,138.47,138.34,138.34,3627.0,133.9428,134.0396,133.9137,133.9137,3627.0
2023-11-28 14:40:00,138.35,138.39,138.35,138.36,3742.0,133.9234,133.9621,133.9234,133.9331,3742.0
2023-11-28 14:45:00,138.37,138.52,138.31,138.52,10075.0,133.9428,134.088,133.8847,134.088,10075.0
2023-11-28 14:50:00,138.53,138.6,138.46,138.56,8454.0,134.0976,134.1654,134.0299,134.1267,8454.0
2023-11-28 14:55:00,138.55,138.55,138.42,138.43,5230.0,134.117,134.117,133.9912,134.0008,5230.0
2023-11-28 15:00:00,138.44,138.48,138.36,138.4,8357.0,134.0105,134.0492,133.9331,133.9718,8357.0
2023-11-28 15:05:00,138.39,138.53,138.37,138.49,6454.0,133.9621,134.0976,133.9428,134.0589,6454.0
2023-11-28 15:10:00,138.53,138.59,138.43,138.46,11361.0,134.0976,134.1557,134.0008,134.0299,11361.0
2023-11-28 15:15:00,138.49,138.51,138.41,138.46,6265.0,134.0589,134.0783,133.9815,134.0299,6265.0
2023-11-28 15:20:00,138.44,138.63,138.33,138.63,23788.0,134.0105,134.1944,133.904,134.1944,23788.0
2023-11-28 15:25:00,138.62,138.63,138.44,138.47,15755.0,134.1848,134.1944,134.0105,134.0396,15755.0
2023-11-28 15:30:00,138.47,138.51,138.34,138.38,11616.0,134.0396,134.0783,133.9137,133.9524,11616.0
2023-11-28 15:35:00,138.37,138.38,138.21,138.22,7899.0,133.9428,133.9524,133.7879,133.7976,7899.0
2023-11-28 15:40:00,138.21,138.37,138.17,138.24,16673.0,133.7879,133.9428,133.7492,133.8169,16673.0
2023-11-28 15:45:00,138.23,138.28,138.14,138.23,21695.0,133.8072,133.8556,133.7201,133.8072,21695.0
2023-11-28 15:50:00,138.27,138.4,138.04,138.05,48695.0,133.846,133.9718,133.6233,133.633,48695.0
2023-11-28 15:55:00,138.04,138.23,138.02,138.09,101314.0,133.6233,133.8072,133.604,133.6717,101314.0
2023-11-29 09:30:00,139.55,140.39,139.01,140.1,24479.0,135.085,135.8981,134.5623,135.6174,24479.0
2023-11-29 09:35:00,140.0,140.22,139.73,140.21,7354.0,135.5206,135.7336,135.2593,135.7239,7354.0
2023-11-29 09:40:00,140.41,140.49,139.94,139.94,3443.0,135.9175,135.9949,135.4625,135.4625,3443.0
2023-11-29 09:45:00,140.06,140.32,139.86,140.24,6422.0,135.5787,135.8304,135.3851,135.7529,6422.0
2023-11-29 09:50:00,140.24,140.35,140.11,140.21,3236.0,135.7529,135.8594,135.6271,135.7239,3236.0
2023-11-29 09:55:00,140.23,140.27,139.96,140.0,10090.0,135.7433,135.782,135.4819,135.5206,10090.0
2023-11-29 10:00:00,140.0,140.22,139.94,140.22,11227.0,135.5206,135.7336,135.4625,135.7336,11227.0
2023-11-29 10:05:00,140.12,140.16,139.56,139.66,3459.0,135.6368,135.6755,135.0947,135.1915,3459.0
2023-11-29 10:10:00,139.61,139.61,139.24,139.31,2950.0,135.1431,135.1431,134.7849,134.8527,2950.0
2023-11-29 10:15:00,139.33,139.45,139.32,139.34,4846.0,134.872,134.9882,134.8624,134.8817,4846.0
2023-11-29 10:20:00,139.24,139.4,139.1,139.1,16565.0,134.7849,134.9398,134.6494,134.6494,16565.0
2023-11-29 10:25:00,139.11,139.42,139.11,139.39,5448.0,134.6591,134.9592,134.6591,134.9301,5448.0
2023-11-29 10:30:00,139.34,139.52,139.34,139.42,3995.0,134.8817,135.056,134.8817,134.9592,3995.0
2023-11-29 10:35:00,139.46,139.65,139.45,139.65,2750.0,134.9979,135.1818,134.9882,135.1818,2750.0
2023-11-29 10:40:00,139.67,139.67,139.42,139.59,2780.0,135.2012,135.2012,134.9592,135.1237,2780.0
2023-11-29 10:45:00,139.61,139.66,139.51,139.59,2894.0,135.1431,135.1915,135.0463,135.1237,2894.0
2023-11-29 10:50:00,139.63,139.8,139.62,139.77,3106.0,135.1625,135.327,135.1528,135.298,3106.0
2023-11-29 10:55:00,139.77,139.95,139.73,139.77,3491.0,135.298,135.4722,135.2593,135.298,3491.0
2023-11-29 11:00:00,139.78,139.86,139.78,139.86,700.0,135.3077,135.3851,135.3077,135.3851,700.0
2023-11-29 11:05:00,139.81,139.81,139.63,139.65,2575.0,135.3367,135.3367,135.1625,135.1818,2575.0
2023-11-29 11:10:00,139.7,139.74,139.5,139.61,2944.0,135.2302,135.2689,135.0366,135.1431,2944.0
2023-11-29 11:15:00,139.68,139.72,139.53,139.7,2551.0,135.2109,135.2496,135.0656,135.2302,2551.0
2023-11-29 11:20:00,139.72,139.82,139.72,139.82,1444.0,135.2496,135.3464,135.2496,135.3464,1444.0
2023-11-29 11:25:00,139.81,139.83,139.74,139.74,3859.0,135.3367,135.3561,135.2689,135.2689,3859.0
2023-11-29 11:30:00,139.75,139.75,139.52,139.67,3335.0,135.2786,135.2786,135.056,135.2012,3335.0
2023-11-29 11:35:00,139.64,139.79,139.63,139.71,4348.0,135.1721,135.3173,135.1625,135.2399,4348.0
2023-11-29 11:40:00,139.71,139.82,139.71,139.79,1600.0,135.2399,135.3464,135.2399,135.3173,1600.0
2023-11-29 11:45:00,139.78,139.81,139.74,139.76,2180.0,135.3077,135.3367,135.2689,135.2883,2180.0
2023-11-29 11:50:00,139.7,139.77,139.65,139.77,2315.0,135.2302,135.298,135.1818,135.298,2315.0
2023-11-29 11:55:00,139.74,139.82,139.7,139.74,9320.0,135.2689,135.3464,135.2302,135.2689,9320.0
2023-11-29 12:00:00,139.74,139.8,139.66,139.8,1745.0,135.2689,135.327,135.1915,135.327,1745.0
2023-11-29 12:05:00,139.84,139.9,139.81,139.87,4563.0,135.3657,135.4238,135.3367,135.3948,4563.0
2023-11-29 12:10:00,139.9,139.96,139.88,139.92,3303.0,135.4238,135.4819,135.4045,135.4432,3303.0
2023-11-29 12:15:00,139.94,140.02,139.9,140.02,4274.0,135.4625,135.54,135.4238,135.54,4274.0
2023-11-29 12:20:00,139.98,140.06,139.9,140.06,1901.0,135.5013,135.5787,135.4238,135.5787,1901.0
2023-11-29 12:25:00,140.05,140.05,139.9,139.94,2303.0,135.569,135.569,135.4238,135.4625,2303.0
2023-11-29 12:30:00,139.99,140.02,139.96,140.01,1550.0,135.5109,135.54,135.4819,135.5303,1550.0
2023-11-29 12:35:00,140.03,140.08,139.99,140.06,3302.0,135.5497,135.5981,135.5109,135.5787,3302.0
2023-11-29 12:40:00,140.06,140.08,139.97,140.04,2201.0,135.5787,135.5981,135.4916,135.5593,2201.0
2023-11-29 12:45:00,140.04,140.05,139.83,139.92,2685.0,135.5593,135.569,135.3561,135.4432,2685.0
2023-11-29 12:50:00,139.91,139.97,139.9,139.91,1100.0,135.4335,135.4916,135.4238,135.4335,1100.0
2023-11-29 12:55:00,139.91,139.94,139.86,139.93,1500.0,135.4335,135.4625,135.3851,135.4529,1500.0
2023-11-29 13:00:00,139.91,139.93,139.8,139.82,3012.0,135.4335,135.4529,135.327,135.3464,3012.0
2023-11-29 13:05:00,139.84,139.87,139.77,139.86,2544.0,135.3657,135.3948,135.298,135.3851,2544.0
2023-11-29 13:10:00,139.84,139.86,139.72,139.84,3251.0,135.3657,135.3851,135.2496,135.3657,3251.0
2023-11-29 13:15:00,139.78,139.84,139.57,139.57,4998.0,135.3077,135.3657,135.1044,135.1044,4998.0
2023-11-29 13:20:00,139.56,139.72,139.56,139.68,4022.0,135.0947,135.2496,135.0947,135.2109,4022.0
2023-11-29 13:25:00,139.69,139.79,139.69,139.78,5501.0,135.2205,135.3173,135.2205,135.3077,5501.0
2023-11-29 13:30:00,139.8,139.8,139.59,139.69,6313.0,135.327,135.327,135.1237,135.2205,6313.0
2023-11-29 13:35:00,139.73,139.89,139.73,139.83,4217.0,135.2593,135.4141,135.2593,135.3561,4217.0
2023-11-29 13:40:00,139.84,139.88,139.78,139.79,2800.0,135.3657,135.4045,135.3077,135.3173,2800.0
2023-11-29 13:45:00,139.83,139.9,139.78,139.88,2512.0,135.3561,135.4238,135.3077,135.4045,2512.0
2023-11-29 13:50:00,139.88,139.93,139.86,139.86,5798.0,135.4045,135.4529,135.3851,135.3851,5798.0
2023-11-29 13:55:00,139.88,139.91,139.82,139.84,3101.0,135.4045,135.4335,135.3464,135.3657,3101.0
2023-11-29 14:00:00,139.81,139.92,139.8,139.92,4039.0,135.3367,135.4432,135.327,135.4432,4039.0
2023-11-29 14:05:00,139.91,140.0,139.86,140.0,5786.0,135.4335,135.5206,135.3851,135.5206,5786.0
2023-11-29 14:10:00,140.0,140.02,139.8,139.92,13690.0,135.5206,135.54,135.327,135.4432,13690.0
2023-11-29 14:15:00,139.9,139.96,139.83,139.83,4934.0,135.4238,135.4819,135.3561,135.3561,4934.0
2023-11-29 14:20:00,139.73,139.84,139.73,139.81,4168.0,135.2593,135.3657,135.2593,135.3367,4168.0
2023-11-29 14:25:00,139.83,139.86,139.75,139.78,7748.0,135.3561,135.3851,135.2786,135.3077,7748.0
2023-11-29 14:30:00,139.77,139.77,139.63,139.64,4829.0,135.298,135.298,135.1625,135.1721,4829.0
2023-11-29 14:35:00,139.62,139.65,139.44,139.46,2199.0,135.1528,135.1818,134.9785,134.9979,2199.0
2023-11-29 14:40:00,139.48,139.56,139.42,139.43,4456.0,135.0172,135.0947,134.9592,134.9688,4456.0
2023-11-29 14:45:00,139.43,139.61,139.42,139.61,3426.0,134.9688,135.1431,134.9592,135.1431,3426.0
2023-11-29 14:50:00,139.58,139.63,139.56,139.58,2800.0,135.1141,135.1625,135.0947,135.1141,2800.0
2023-11-29 14:55:00,139.57,139.61,139.53,139.61,6150.0,135.1044,135.1431,135.0656,135.1431,6150.0
2023-11-29 15:00:00,139.56,139.59,139.52,139.53,5347.0,135.0947,135.1237,135.056,135.0656,5347.0
2023-11-29 15:05:00,139.54,139.56,139.49,139.55,5503.0,135.0753,135.0947,135.0269,135.085,5503.0
2023-11-29 15:10:00,139.52,139.57,139.47,139.54,4906.0,135.056,135.1044,135.0076,135.0753,4906.0
2023-11-29 15:15:00,139.53,139.54,139.23,139.29,6119.0,135.0656,135.0753,134.7752,134.8333,6119.0
2023-11-29 15:20:00,139.29,139.5,139.22,139.49,25690.0,134.8333,135.0366,134.7656,135.0269,25690.0
2023-11-29 15:25:00,139.49,139.49,139.34,139.38,6205.0,135.0269,135.0269,134.8817,134.9204,6205.0
2023-11-29 15:30:00,139.38,139.48,139.37,139.39,54685.0,134.9204,135.0172,134.9108,134.9301,54685.0
2023-11-29 15:35:00,139.39,139.46,139.28,139.3,11667.0,134.9301,134.9979,134.8236,134.843,11667.0
2023-11-29 15:40:00,139.3,139.47,139.26,139.47,15235.0,134.843,135.0076,134.8043,135.0076,15235.0
2023-11-29 15:45:00,139.47,139.64,139.42,139.63,21420.0,135.0076,135.1721,134.9592,135.1625,21420.0
2023-11-29 15:50:00,139.66,139.7,139.48,139.59,29258.0,135.1915,135.2302,135.0172,135.1237,29258.0
2023-11-29 15:55:00,139.59,139.64,139.42,139.55,85309.0,135.1237,135.1721,134.9592,135.085,85309.0
2023-11-30 09:30:00,139.78,140.1,139.36,139.36,29340.0,135.3077,135.6174,134.9011,134.9011,29340.0
2023-11-30 09:35:00,139.28,139.53,139.11,139.42,2711.0,134.8236,135.0656,134.6591,134.9592,2711.0
2023-11-30 09:40:00,139.32,139.52,139.14,139.4,5150.0,134.8624,135.056,134.6881,134.9398,5150.0
2023-11-30 09:45:00,139.45,139.45,139.15,139.33,1700.0,134.9882,134.9882,134.6978,134.872,1700.0
2023-11-30 09:50:00,139.48,139.87,139.34,139.87,11396.0,135.0172,135.3948,134.8817,135.3948,11396.0
2023-11-30 09:55:00,139.83,140.02,139.77,139.9,2334.0,135.3561,135.54,135.298,135.4238,2334.0
2023-11-30 10:00:00,140.12,140.12,139.61,139.87,2202.0,135.6368,135.6368,135.1431,135.3948,2202.0
2023-11-30 10:05:00,139.82,140.0,139.82,139.93,2303.0,135.3464,135.5206,135.3464,135.4529,2303.0
2023-11-30 10:10:00,139.92,140.0,139.66,139.78,5736.0,135.4432,135.5206,135.1915,135.3077,5736.0
2023-11-30 10:15:00,139.79,139.88,139.65,139.76,4936.0,135.3173,135.4045,135.1818,135.2883,4936.0
2023-11-30 10:20:00,139.81,139.96,139.81,139.94,3132.0,135.3367,135.4819,135.3367,135.4625,3132.0
2023-11-30 10:25:00,139.96,139.98,139.87,139.89,1212.0,135.4819,135.5013,135.3948,135.4141,1212.0
2023-11-30 10:30:00,139.89,140.03,139.89,140.02,4755.0,135.4141,135.5497,135.4141,135.54,4755.0
2023-11-30 10:35:00,139.99,139.99,139.78,139.8,5420.0,135.5109,135.5109,135.3077,135.327,5420.0
2023-11-30 10:40:00,139.83,140.03,139.8,140.03,7462.0,135.3561,135.5497,135.327,135.5497,7462.0
2023-11-30 10:45:00,140.03,140.07,139.89,139.98,9097.0,135.5497,135.5884,135.4141,135.5013,9097.0
2023-11-30 10:50:00,139.92,140.1,139.89,140.03,12585.0,135.4432,135.6174,135.4141,135.5497,12585.0
2023-11-30 10:55:00,140.07,140.25,140.03,140.22,21498.0,135.5884,135.7626,135.5497,135.7336,21498.0
2023-11-30 11:00:00,140.3,140.43,140.22,140.25,21214.0,135.811,135.9369,135.7336,135.7626,21214.0
2023-11-30 11:05:00,140.23,140.35,140.22,140.28,3067.0,135.7433,135.8594,135.7336,135.7917,3067.0
2023-11-30 11:10:00,140.32,140.5,140.32,140.47,2436.0,135.8304,136.0046,135.8304,135.9756,2436.0
2023-11-30 11:15:00,140.42,140.44,140.33,140.41,2800.0,135.9272,135.9465,135.8401,135.9175,2800.0
2023-11-30 11:20:00,140.39,140.54,140.35,140.35,7260.0,135.8981,136.0433,135.8594,135.8594,7260.0
2023-11-30 11:25:00,140.38,140.49,140.34,140.39,2868.0,135.8885,135.9949,135.8497,135.8981,2868.0
2023-11-30 11:30:00,140.4,140.49,140.39,140.44,2950.0,135.9078,135.9949,135.8981,135.9465,2950.0
2023-11-30 11:35:00,140.49,140.58,140.43,140.47,3661.0,135.9949,136.0821,135.9369,135.9756,3661.0
2023-11-30 11:40:00,140.46,140.52,140.33,140.34,4732.0,135.9659,136.024,135.8401,135.8497,4732.0
2023-11-30 11:45:00,140.33,140.33,140.16,140.24,5610.0,135.8401,135.8401,135.6755,135.7529,5610.0
2023-11-30 11:50:00,140.25,140.37,140.25,140.31,5628.0,135.7626,135.8788,135.7626,135.8207,5628.0
2023-11-30 11:55:00,140.34,140.34,140.18,140.19,4122.0,135.8497,135.8497,135.6949,135.7045,4122.0
2023-11-30 12:00:00,140.17,140.51,140.16,140.48,4747.0,135.6852,136.0143,135.6755,135.9853,4747.0
2023-11-30 12:05:00,140.5,140.57,140.44,140.52,6792.0,136.0046,136.0724,135.9465,136.024,6792.0
2023-11-30 12:10:00,140.57,140.57,140.29,140.38,3605.0,136.0724,136.0724,135.8013,135.8885,3605.0
2023-11-30 12:15:00,140.38,140.45,140.26,140.26,3922.0,135.8885,135.9562,135.7723,135.7723,3922.0
2023-11-30 12:20:00,140.25,140.27,140.16,140.18,1825.0,135.7626,135.782,135.6755,135.6949,1825.0
2023-11-30 12:25:00,140.18,140.22,140.16,140.19,3581.0,135.6949,135.7336,135.6755,135.7045,3581.0
2023-11-30 12:30:00,140.22,140.27,139.94,140.02,8226.0,135.7336,135.782,135.4625,135.54,8226.0
2023-11-30 12:35:00,140.05,140.15,140.05,140.11,2904.0,135.569,135.6658,135.569,135.6271,2904.0
2023-11-30 12:40:00,140.08,140.38,140.05,140.38,18082.0,135.5981,135.8885,135.569,135.8885,18082.0
2023-11-30 12:45:00,140.41,140.55,140.38,140.52,9974.0,135.9175,136.053,135.8885,136.024,9974.0
2023-11-30 12:50:00,140.53,140.54,140.4,140.53,7549.0,136.0337,136.0433,135.9078,136.0337,7549.0
2023-11-30 12:55:00,140.52,140.54,140.35,140.42,2954.0,136.024,136.0433,135.8594,135.9272,2954.0
2023-11-30 13:00:00,140.41,140.44,140.37,140.38,1791.0,135.9175,135.9465,135.8788,135.8885,1791.0
2023-11-30 13:05:00,140.4,140.59,140.37,140.52,25254.0,135.9078,136.0917,135.8788,136.024,25254.0
2023-11-30 13:10:00,140.52,140.66,140.49,140.64,7796.0,136.024,136.1595,135.9949,136.1401,7796.0
2023-11-30 13:15:00,140.63,140.73,140.59,140.71,5381.0,136.1305,136.2273,136.0917,136.2079,5381.0
2023-11-30 13:20:00,140.71,140.9,140.7,140.84,6263.0,136.2079,136.3918,136.1982,136.3337,6263.0
2023-11-30 13:25:00,140.87,140.88,140.68,140.73,4110.0,136.3628,136.3725,136.1789,136.2273,4110.0
2023-11-30 13:30:00,140.76,140.91,140.65,140.88,5359.0,136.2563,136.4015,136.1498,136.3725,5359.0
2023-11-30 13:35:00,140.86,140.92,140.8,140.84,3736.0,136.3531,136.4112,136.295,136.3337,3736.0
2023-11-30 13:40:00,140.84,140.9,140.82,140.87,3786.0,136.3337,136.3918,136.3144,136.3628,3786.0
2023-11-30 13:45:00,140.88,140.97,140.85,140.88,2302.0,136.3725,136.4596,136.3434,136.3725,2302.0
2023-11-30 13:50:00,140.91,140.91,140.8,140.83,4342.0,136.4015,136.4015,136.295,136.3241,4342.0
2023-11-30 13:55:00,140.84,140.95,140.83,140.95,3801.0,136.3337,136.4402,136.3241,136.4402,3801.0
2023-11-30 14:00:00,140.96,141.02,140.92,141.02,4966.0,136.4499,136.508,136.4112,136.508,4966.0
2023-11-30 14:05:00,141.03,141.16,140.96,141.14,7294.0,136.5177,136.6435,136.4499,136.6241,7294.0
2023-11-30 14:10:00,141.16,141.35,141.16,141.33,18006.0,136.6435,136.8274,136.6435,136.8081,18006.0
2023-11-30 14:15:00,141.34,141.41,141.2,141.37,15256.0,136.8177,136.8855,136.6822,136.8468,15256.0
2023-11-30 14:20:00,141.37,141.37,141.18,141.21,8690.0,136.8468,136.8468,136.6629,136.6919,8690.0
2023-11-30 14:25:00,141.22,141.27,141.18,141.25,3865.0,136.7016,136.75,136.6629,136.7306,3865.0
2023-11-30 14:30:00,141.25,141.37,141.2,141.34,5722.0,136.7306,136.8468,136.6822,136.8177,5722.0
2023-11-30 14:35:00,141.34,141.4,141.33,141.34,9303.0,136.8177,136.8758,136.8081,136.8177,9303.0
2023-11-30 14:40:00,141.36,141.52,141.35,141.47,6612.0,136.8371,136.992,136.8274,136.9436,6612.0
2023-11-30 14:45:00,141.5,141.54,141.43,141.53,6751.0,136.9726,137.0113,136.9049,137.0017,6751.0
2023-11-30 14:50:00,141.53,141.64,141.51,141.6,9874.0,137.0017,137.1081,136.9823,137.0694,9874.0
2023-11-30 14:55:00,141.62,141.72,141.54,141.69,8956.0,137.0888,137.1856,137.0113,137.1565,8956.0
2023-11-30 15:00:00,141.66,141.66,141.54,141.54,7850.0,137.1275,137.1275,137.0113,137.0113,7850.0
2023-11-30 15:05:00,141.52,141.52,141.41,141.5,10237.0,136.992,136.992,136.8855,136.9726,10237.0
2023-11-30 15:10:00,141.5,141.67,141.48,141.66,15696.0,136.9726,137.1372,136.9533,137.1275,15696.0
2023-11-30 15:15:00,141.67,141.67,141.38,141.42,10766.0,137.1372,137.1372,136.8565,136.8952,10766.0
2023-11-30 15:20:00,141.41,141.56,141.41,141.45,12639.0,136.8855,137.0307,136.8855,136.9242,12639.0
2023-11-30 15:25:00,141.45,141.45,141.28,141.28,36980.0,136.9242,136.9242,136.7597,136.7597,36980.0
2023-11-30 15:30:00,141.24,141.26,141.11,141.17,23110.0,136.7209,136.7403,136.5951,136.6532,23110.0
2023-11-30 15:35:00,141.19,141.46,141.17,141.39,26313.0,136.6725,136.9339,136.6532,136.8661,26313.0
2023-11-30 15:40:00,141.36,141.74,141.33,141.74,60480.0,136.8371,137.2049,136.8081,137.2049,60480.0
2023-11-30 15:45:00,141.75,141.86,141.65,141.76,44902.0,137.2146,137.3211,137.1178,137.2243,44902.0
2023-11-30 15:50:00,141.77,142.07,141.57,141.84,61256.0,137.234,137.5244,137.0404,137.3017,61256.0
2023-11-30 15:55:00,141.86,142.08,141.83,141.95,174295.0,137.3211,137.5341,137.2921,137.4082,174295.0
2023-12-01 09:30:00,141.73,141.92,141.45,141.89,20023.0,137.1953,137.3792,136.9242,137.3501,20023.0
2023-12-01 09:35:00,141.95,142.21,141.87,141.94,7688.0,137.4082,137.6599,137.3308,137.3985,7688.0
2023-12-01 09:40:00,141.82,141.97,141.69,141.97,5046.0,137.2824,137.4276,137.1565,137.4276,5046.0
2023-12-01 09:45:00,141.95,142.04,141.81,141.96,5901.0,137.4082,137.4953,137.2727,137.4179,5901.0
2023-12-01 09:50:00,141.96,142.33,141.95,142.21,2607.0,137.4179,137.7761,137.4082,137.6599,2607.0
2023-12-01 09:55:00,142.31,142.32,141.93,142.05,13361.0,137.7567,137.7664,137.3889,137.505,13361.0
2023-12-01 10:00:00,142.11,142.28,142.02,142.19,7646.0,137.5631,137.7277,137.476,137.6405,7646.0
2023-12-01 10:05:00,142.19,142.38,142.16,142.34,7566.0,137.6405,137.8245,137.6115,137.7857,7566.0
2023-12-01 10:10:00,142.34,142.35,141.84,141.88,8265.0,137.7857,137.7954,137.3017,137.3405,8265.0
2023-12-01 10:15:00,141.97,142.01,141.62,141.69,2138.0,137.4276,137.4663,137.0888,137.1565,2138.0
2023-12-01 10:20:00,141.7,141.85,141.67,141.83,7911.0,137.1662,137.3114,137.1372,137.2921,7911.0
2023-12-01 10:25:00,141.79,141.79,141.53,141.65,4263.0,137.2533,137.2533,137.0017,137.1178,4263.0
2023-12-01 10:30:00,141.65,142.1,141.65,142.06,10271.0,137.1178,137.5534,137.1178,137.5147,10271.0
2023-12-01 10:35:00,142.06,142.21,142.03,142.11,7670.0,137.5147,137.6599,137.4857,137.5631,7670.0
2023-12-01 10:40:00,142.13,142.21,142.05,142.05,6538.0,137.5825,137.6599,137.505,137.505,6538.0
2023-12-01 10:45:00,142.12,142.13,142.04,142.07,2902.0,137.5728,137.5825,137.4953,137.5244,2902.0
2023-12-01 10:50:00,142.13,142.43,142.11,142.38,4850.0,137.5825,137.8729,137.5631,137.8245,4850.0
2023-12-01 10:55:00,142.38,142.38,142.05,142.1,2900.0,137.8245,137.8245,137.505,137.5534,2900.0
2023-12-01 11:00:00,142.07,142.07,141.63,141.88,6525.0,137.5244,137.5244,137.0985,137.3405,6525.0
2023-12-01 11:05:00,141.79,142.04,141.64,142.0,5387.0,137.2533,137.4953,137.1081,137.4566,5387.0
2023-12-01 11:10:00,142.01,142.19,142.0,142.16,2510.0,137.4663,137.6405,137.4566,137.6115,2510.0
2023-12-01 11:15:00,142.22,142.42,142.22,142.3,3735.0,137.6696,137.8632,137.6696,137.747,3735.0
2023-12-01 11:20:00,142.23,142.25,142.16,142.2,2736.0,137.6793,137.6986,137.6115,137.6502,2736.0
2023-12-01 11:25:00,142.24,142.43,142.22,142.43,3868.0,137.6889,137.8729,137.6696,137.8729,3868.0
2023-12-01 11:30:00,142.43,142.68,142.26,142.68,3239.0,137.8729,138.1149,137.7083,138.1149,3239.0
2023-12-01 11:35:00,142.68,142.75,142.54,142.64,2858.0,138.1149,138.1826,137.9793,138.0761,2858.0
2023-12-01 11:40:00,142.58,143.12,142.57,143.12,4835.0,138.0181,138.5408,138.0084,138.5408,4835.0
2023-12-01 11:45:00,143.26,143.26,143.06,143.14,9584.0,138.6763,138.6763,138.4827,138.5601,9584.0
2023-12-01 11:50:00,143.14,143.33,143.13,143.32,12141.0,138.5601,138.7441,138.5505,138.7344,12141.0
2023-12-01 11:55:00,143.31,143.31,143.11,143.12,5534.0,138.7247,138.7247,138.5311,138.5408,5534.0
2023-12-01 12:00:00,143.11,143.18,143.1,143.14,5760.0,138.5311,138.5989,138.5214,138.5601,5760.0
2023-12-01 12:05:00,143.15,143.19,143.06,143.1,3970.0,138.5698,138.6085,138.4827,138.5214,3970.0
2023-12-01 12:10:00,143.12,143.21,143.04,143.04,6373.0,138.5408,138.6279,138.4633,138.4633,6373.0
2023-12-01 12:15:00,143.0,143.1,143.0,143.02,12194.0,138.4246,138.5214,138.4246,138.444,12194.0
2023-12-01 12:20:00,143.03,143.14,142.99,143.09,15983.0,138.4537,138.5601,138.4149,138.5117,15983.0
2023-12-01 12:25:00,143.07,143.08,143.0,143.06,3503.0,138.4924,138.5021,138.4246,138.4827,3503.0
2023-12-01 12:30:00,143.01,143.14,142.98,143.0,8405.0,138.4343,138.5601,138.4053,138.4246,8405.0
2023-12-01 12:35:00,143.0,143.16,142.99,143.11,4826.0,138.4246,138.5795,138.4149,138.5311,4826.0
2023-12-01 12:40:00,143.16,143.19,143.09,143.09,3181.0,138.5795,138.6085,138.5117,138.5117,3181.0
2023-12-01 12:45:00,143.13,143.32,143.12,143.31,2920.0,138.5505,138.7344,138.5408,138.7247,2920.0
2023-12-01 12:50:00,143.38,143.38,143.24,143.31,3806.0,138.7925,138.7925,138.6569,138.7247,3806.0
2023-12-01 12:55:00,143.36,143.36,143.21,143.25,3087.0,138.7731,138.7731,138.6279,138.6666,3087.0
2023-12-01 13:00:00,143.28,143.35,143.26,143.33,2084.0,138.6957,138.7634,138.6763,138.7441,2084.0
2023-12-01 13:05:00,143.36,143.38,143.25,143.38,8786.0,138.7731,138.7925,138.6666,138.7925,8786.0
2023-12-01 13:10:00,143.37,143.42,143.27,143.41,4557.0,138.7828,138.8312,138.686,138.8215,4557.0
2023-12-01 13:15:00,143.43,143.43,143.29,143.36,2910.0,138.8409,138.8409,138.7053,138.7731,2910.0
2023-12-01 13:20:00,143.33,143.46,143.32,143.46,3489.0,138.7441,138.8699,138.7344,138.8699,3489.0
2023-12-01 13:25:00,143.5,143.5,143.29,143.35,3963.0,138.9086,138.9086,138.7053,138.7634,3963.0
2023-12-01 13:30:00,143.31,143.35,143.25,143.33,4595.0,138.7247,138.7634,138.6666,138.7441,4595.0
2023-12-01 13:35:00,143.27,143.31,143.25,143.25,8213.0,138.686,138.7247,138.6666,138.6666,8213.0
2023-12-01 13:40:00,143.25,143.25,143.1,143.19,8766.0,138.6666,138.6666,138.5214,138.6085,8766.0
2023-12-01 13:45:00,143.19,143.25,143.15,143.23,5727.0,138.6085,138.6666,138.5698,138.6473,5727.0
2023-12-01 13:50:00,143.27,143.27,143.2,143.21,2581.0,138.686,138.686,138.6182,138.6279,2581.0
2023-12-01 13:55:00,143.22,143.29,143.16,143.2,5257.0,138.6376,138.7053,138.5795,138.6182,5257.0
2023-12-01 14:00:00,143.23,143.3,143.18,143.26,2839.0,138.6473,138.715,138.5989,138.6763,2839.0
2023-12-01 14:05:00,143.22,143.25,143.14,143.16,4236.0,138.6376,138.6666,138.5601,138.5795,4236.0
2023-12-01 14:10:00,143.11,143.23,143.11,143.23,4057.0,138.5311,138.6473,138.5311,138.6473,4057.0
2023-12-01 14:15:00,143.25,143.45,143.2,143.34,10128.0,138.6666,138.8602,138.6182,138.7537,10128.0
2023-12-01 14:20:00,143.33,143.46,143.32,143.39,4028.0,138.7441,138.8699,138.7344,138.8021,4028.0
2023-12-01 14:25:00,143.36,143.43,143.3,143.41,5749.0,138.7731,138.8409,138.715,138.8215,5749.0
2023-12-01 14:30:00,143.41,143.56,143.41,143.52,8299.0,138.8215,138.9667,138.8215,138.928,8299.0
2023-12-01 14:35:00,143.52,143.52,143.4,143.42,3637.0,138.928,138.928,138.8118,138.8312,3637.0
2023-12-01 14:40:00,143.45,143.45,143.26,143.3,5230.0,138.8602,138.8602,138.6763,138.715,5230.0
2023-12-01 14:45:00,143.27,143.5,143.27,143.49,11931.0,138.686,138.9086,138.686,138.8989,11931.0
2023-12-01 14:50:00,143.5,143.61,143.47,143.58,6022.0,138.9086,139.0151,138.8796,138.9861,6022.0
2023-12-01 14:55:00,143.58,143.61,143.47,143.52,4224.0,138.9861,139.0151,138.8796,138.928,4224.0
2023-12-01 15:00:00,143.51,143.64,143.51,143.6,7104.0,138.9183,139.0441,138.9183,139.0054,7104.0
2023-12-01 15:05:00,143.59,143.6,143.46,143.49,13727.0,138.9957,139.0054,138.8699,138.8989,13727.0
2023-12-01 15:10:00,143.51,143.58,143.48,143.51,7930.0,138.9183,138.9861,138.8893,138.9183,7930.0
2023-12-01 15:15:00,143.53,143.53,143.4,143.46,9279.0,138.9377,138.9377,138.8118,138.8699,9279.0
2023-12-01 15:20:00,143.46,143.46,143.37,143.44,7669.0,138.8699,138.8699,138.7828,138.8505,7669.0
2023-12-01 15:25:00,143.44,143.72,143.44,143.68,13142.0,138.8505,139.1216,138.8505,139.0829,13142.0
2023-12-01 15:30:00,143.72,143.83,143.7,143.7,8693.0,139.1216,139.2281,139.1022,139.1022,8693.0
2023-12-01 15:35:00,143.71,143.72,143.43,143.48,9506.0,139.1119,139.1216,138.8409,138.8893,9506.0
2023-12-01 15:40:00,143.47,143.64,143.45,143.62,14742.0,138.8796,139.0441,138.8602,139.0248,14742.0
2023-12-01 15:45:00,143.65,143.82,143.65,143.82,18781.0,139.0538,139.2184,139.0538,139.2184,18781.0
2023-12-01 15:50:00,143.82,143.86,143.58,143.59,43835.0,139.2184,139.2571,138.9861,138.9957,43835.0
2023-12-01 15:55:00,143.57,143.8,143.47,143.64,162321.0,138.9764,139.199,138.8796,139.0441,162321.0
2023-12-04 09:30:00,143.02,143.48,142.76,143.41,15118.0,138.444,138.8893,138.1923,138.8215,15118.0
2023-12-04 09:35:00,143.5,143.85,143.35,143.68,6447.0,138.9086,139.2474,138.7634,139.0829,6447.0
2023-12-04 09:40:00,143.81,143.93,143.68,143.93,2195.0,139.2087,139.3249,139.0829,139.3249,2195.0
2023-12-04 09:45:00,143.96,144.51,143.96,144.47,5010.0,139.3539,139.8863,139.3539,139.8476,5010.0
2023-12-04 09:50:00,144.47,144.76,144.38,144.44,11535.0,139.8476,140.1283,139.7605,139.8186,11535.0
2023-12-04 09:55:00,144.44,144.44,143.55,143.56,17602.0,139.8186,139.8186,138.957,138.9667,17602.0
2023-12-04 10:00:00,143.65,143.87,143.46,143.81,10964.0,139.0538,139.2668,138.8699,139.2087,10964.0
2023-12-04 10:05:00,143.83,144.22,143.72,144.2,9293.0,139.2281,139.6056,139.1216,139.5862,9293.0
2023-12-04 10:10:00,144.28,144.29,143.77,143.77,9366.0,139.6637,139.6734,139.17,139.17,9366.0
2023-12-04 10:15:00,143.75,143.76,143.55,143.61,6420.0,139.1506,139.1603,138.957,139.0151,6420.0
2023-12-04 10:20:00,143.64,143.81,143.37,143.37,5999.0,139.0441,139.2087,138.7828,138.7828,5999.0
2023-12-04 10:25:00,143.34,143.63,143.34,143.52,5119.0,138.7537,139.0345,138.7537,138.928,5119.0
2023-12-04 10:30:00,143.52,143.57,143.33,143.33,5536.0,138.928,138.9764,138.7441,138.7441,5536.0
2023-12-04 10:35:00,143.33,143.43,143.23,143.34,4644.0,138.7441,138.8409,138.6473,138.7537,4644.0
2023-12-04 10:40:00,143.4,143.43,143.18,143.24,4480.0,138.8118,138.8409,138.5989,138.6569,4480.0
2023-12-04 10:45:00,143.24,143.33,143.12,143.27,11925.0,138.6569,138.7441,138.5408,138.686,11925.0
2023-12-04 10:50:00,143.28,143.28,142.98,142.99,4359.0,138.6957,138.6957,138.4053,138.4149,4359.0
2023-12-04 10:55:00,142.99,143.18,142.85,142.97,15021.0,138.4149,138.5989,138.2794,138.3956,15021.0
2023-12-04 11:00:00,142.92,143.04,142.86,142.97,7819.0,138.3472,138.4633,138.2891,138.3956,7819.0
2023-12-04 11:05:00,142.91,143.21,142.91,143.2,5297.0,138.3375,138.6279,138.3375,138.6182,5297.0
2023-12-04 11:10:00,143.16,143.19,143.05,143.15,8081.0,138.5795,138.6085,138.473,138.5698,8081.0
2023-12-04 11:15:00,143.15,143.23,143.08,143.19,10095.0,138.5698,138.6473,138.5021,138.6085,10095.0
2023-12-04 11:20:00,143.21,143.27,143.14,143.14,9926.0,138.6279,138.686,138.5601,138.5601,9926.0
2023-12-04 11:25:00,143.13,143.16,142.97,143.07,6683.0,138.5505,138.5795,138.3956,138.4924,6683.0
2023-12-04 11:30:00,143.02,143.02,142.92,142.98,9620.0,138.444,138.444,138.3472,138.4053,9620.0
2023-12-04 11:35:00,142.98,143.23,142.96,143.19,6664.0,138.4053,138.6473,138.3859,138.6085,6664.0
2023-12-04 11:40:00,143.22,143.27,143.16,143.19,5016.0,138.6376,138.686,138.5795,138.6085,5016.0
2023-12-04 11:45:00,143.2,143.35,143.19,143.21,6512.0,138.6182,138.7634,138.6085,138.6279,6512.0
2023-12-04 11:50:00,143.22,143.27,143.13,143.13,10919.0,138.6376,138.686,138.5505,138.5505,10919.0
2023-12-04 11:55:00,143.13,143.2,143.06,143.16,5964.0,138.5505,138.6182,138.4827,138.5795,5964.0
2023-12-04 12:00:00,143.21,143.23,143.09,143.22,5816.0,138.6279,138.6473,138.5117,138.6376,5816.0
2023-12-04 12:05:00,143.18,143.24,143.17,143.17,3259.0,138.5989,138.6569,138.5892,138.5892,3259.0
2023-12-04 12:10:00,143.2,143.23,143.11,143.18,3981.0,138.6182,138.6473,138.5311,138.5989,3981.0
2023-12-04 12:15:00,143.17,143.24,143.14,143.24,8056.0,138.5892,138.6569,138.5601,138.6569,8056.0
2023-12-04 12:20:00,143.26,143.31,143.2,143.2,9309.0,138.6763,138.7247,138.6182,138.6182,9309.0
2023-12-04 12:25:00,143.21,143.36,143.18,143.32,4465.0,138.6279,138.7731,138.5989,138.7344,4465.0
2023-12-04 12:30:00,143.31,143.42,143.27,143.42,7935.0,138.7247,138.8312,138.686,138.8312,7935.0
2023-12-04 12:35:00,143.35,143.37,143.23,143.26,4377.0,138.7634,138.7828,138.6473,138.6763,4377.0
2023-12-04 12:40:00,143.25,143.3,143.19,143.22,4606.0,138.6666,138.715,138.6085,138.6376,4606.0
2023-12-04 12:45:00,143.22,143.29,143.16,143.26,3348.0,138.6376,138.7053,138.5795,138.6763,3348.0
2023-12-04 12:50:00,143.26,143.32,143.24,143.27,3492.0,138.6763,138.7344,138.6569,138.686,3492.0
2023-12-04 12:55:00,143.27,143.42,143.27,143.38,7799.0,138.686,138.8312,138.686,138.7925,7799.0
2023-12-04 13:00:00,143.4,143.4,143.18,143.2,6936.0,138.8118,138.8118,138.5989,138.6182,6936.0
2023-12-04 13:05:00,143.23,143.31,143.18,143.22,20737.0,138.6473,138.7247,138.5989,138.6376,20737.0
2023-12-04 13:10:00,143.22,143.31,143.21,143.3,4736.0,138.6376,138.7247,138.6279,138.715,4736.0
2023-12-04 13:15:00,143.27,143.28,143.2,143.28,3803.0,138.686,138.6957,138.6182,138.6957,3803.0
2023-12-04 13:20:00,143.29,143.35,143.18,143.18,5783.0,138.7053,138.7634,138.5989,138.5989,5783.0
2023-12-04 13:25:00,143.17,143.22,143.14,143.19,10052.0,138.5892,138.6376,138.5601,138.6085,10052.0
2023-12-04 13:30:00,143.17,143.23,143.07,143.18,10823.0,138.5892,138.6473,138.4924,138.5989,10823.0
2023-12-04 13:35:00,143.17,143.21,143.16,143.2,6810.0,138.5892,138.6279,138.5795,138.6182,6810.0
2023-12-04 13:40:00,143.21,143.22,143.07,143.15,17102.0,138.6279,138.6376,138.4924,138.5698,17102.0
2023-12-04 13:45:00,143.12,143.18,143.04,143.11,17025.0,138.5408,138.5989,138.4633,138.5311,17025.0
2023-12-04 13:50:00,143.11,143.17,143.05,143.09,5951.0,138.5311,138.5892,138.473,138.5117,5951.0
2023-12-04 13:55:00,143.13,143.13,142.99,143.12,8914.0,138.5505,138.5505,138.4149,138.5408,8914.0
2023-12-04 14:00:00,143.15,143.18,143.11,143.14,11844.0,138.5698,138.5989,138.5311,138.5601,11844.0
2023-12-04 14:05:00,143.15,143.27,143.14,143.23,21572.0,138.5698,138.686,138.5601,138.6473,21572.0
2023-12-04 14:10:00,143.24,143.45,143.21,143.35,19128.0,138.6569,138.8602,138.6279,138.7634,19128.0
2023-12-04 14:15:00,143.35,143.39,143.29,143.34,6411.0,138.7634,138.8021,138.7053,138.7537,6411.0
2023-12-04 14:20:00,143.37,143.4,143.31,143.32,4540.0,138.7828,138.8118,138.7247,138.7344,4540.0
2023-12-04 14:25:00,143.31,143.33,143.19,143.23,7038.0,138.7247,138.7441,138.6085,138.6473,7038.0
2023-12-04 14:30:00,143.25,143.45,143.24,143.45,9359.0,138.6666,138.8602,138.6569,138.8602,9359.0
2023-12-04 14:35:00,143.48,143.62,143.46,143.54,4988.0,138.8893,139.0248,138.8699,138.9473,4988.0
2023-12-04 14:40:00,143.52,143.58,143.46,143.58,5514.0,138.928,138.9861,138.8699,138.9861,5514.0
2023-12-04 14:45:00,143.59,143.59,143.48,143.48,6384.0,138.9957,138.9957,138.8893,138.8893,6384.0
2023-12-04 14:50:00,143.45,143.53,143.44,143.53,9203.0,138.8602,138.9377,138.8505,138.9377,9203.0
2023-12-04 14:55:00,143.54,143.61,143.49,143.55,7579.0,138.9473,139.0151,138.8989,138.957,7579.0
2023-12-04 15:00:00,143.56,143.6,143.43,143.44,11164.0,138.9667,139.0054,138.8409,138.8505,11164.0
2023-12-04 15:05:00,143.41,143.51,143.34,143.46,6609.0,138.8215,138.9183,138.7537,138.8699,6609.0
2023-12-04 15:10:00,143.48,143.57,143.45,143.53,8864.0,138.8893,138.9764,138.8602,138.9377,8864.0
2023-12-04 15:15:00,143.54,143.55,143.35,143.51,7159.0,138.9473,138.957,138.7634,138.9183,7159.0
2023-12-04 15:20:00,143.5,143.51,143.35,143.35,11517.0,138.9086,138.9183,138.7634,138.7634,11517.0
2023-12-04 15:25:00,143.33,143.33,143.27,143.33,12992.0,138.7441,138.7441,138.686,138.7441,12992.0
2023-12-04 15:30:00,143.33,143.36,143.09,143.25,19239.0,138.7441,138.7731,138.5117,138.6666,19239.0
2023-12-04 15:35:00,143.24,143.28,143.1,143.26,16445.0,138.6569,138.6957,138.5214,138.6763,16445.0
2023-12-04 15:40:00,143.25,143.29,143.18,143.22,33205.0,138.6666,138.7053,138.5989,138.6376,33205.0
2023-12-04 15:45:00,143.23,143.26,143.16,143.17,38925.0,138.6473,138.6763,138.5795,138.5892,38925.0
2023-12-04 15:50:00,143.17,143.29,142.98,142.98,83796.0,138.5892,138.7053,138.4053,138.4053,83796.0
2023-12-04 15:55:00,142.98,143.3,142.98,143.14,195275.0,138.4053,138.715,138.4053,138.5601,195275.0
2023-12-05 09:30:00,142.31,142.61,142.17,142.61,18017.0,137.7567,138.0471,137.6212,138.0471,18017.0
2023-12-05 09:35:00,142.31,142.38,141.6,141.81,6658.0,137.7567,137.8245,137.0694,137.2727,6658.0
2023-12-05 09:40:00,141.97,142.07,141.49,141.55,14187.0,137.4276,137.5244,136.9629,137.021,14187.0
2023-12-05 09:45:00,141.35,141.93,141.29,141.75,6351.0,136.8274,137.3889,136.7693,137.2146,6351.0
2023-12-05 09:50:00,141.86,141.86,141.54,141.86,4130.0,137.3211,137.3211,137.0113,137.3211,4130.0
2023-12-05 09:55:00,141.89,141.97,141.68,141.97,2431.0,137.3501,137.4276,137.1469,137.4276,2431.0
2023-12-05 10:00:00,142.06,142.5,141.98,142.5,5033.0,137.5147,137.9406,137.4373,137.9406,5033.0
2023-12-05 10:05:00,142.41,142.42,141.92,142.05,3155.0,137.8535,137.8632,137.3792,137.505,3155.0
2023-12-05 10:10:00,141.93,141.99,141.76,141.92,5558.0,137.3889,137.4469,137.2243,137.3792,5558.0
2023-12-05 10:15:00,141.94,142.01,141.82,141.97,3370.0,137.3985,137.4663,137.2824,137.4276,3370.0
2023-12-05 10:20:00,141.97,142.06,141.95,141.97,5495.0,137.4276,137.5147,137.4082,137.4276,5495.0
2023-12-05 10:25:00,141.97,142.01,141.88,142.01,6502.0,137.4276,137.4663,137.3405,137.4663,6502.0
2023-12-05 10:30:00,142.02,142.03,141.75,141.75,6594.0,137.476,137.4857,137.2146,137.2146,6594.0
2023-12-05 10:35:00,141.78,141.83,141.7,141.77,3905.0,137.2437,137.2921,137.1662,137.234,3905.0
2023-12-05 10:40:00,141.77,141.95,141.75,141.95,5779.0,137.234,137.4082,137.2146,137.4082,5779.0
2023-12-05 10:45:00,141.96,142.24,141.89,142.24,4001.0,137.4179,137.6889,137.3501,137.6889,4001.0
2023-12-05 10:50:00,142.12,142.25,142.06,142.06,4205.0,137.5728,137.6986,137.5147,137.5147,4205.0
2023-12-05 10:55:00,142.07,142.2,142.06,142.18,8354.0,137.5244,137.6502,137.5147,137.6309,8354.0
2023-12-05 11:00:00,142.19,142.22,142.16,142.19,5770.0,137.6405,137.6696,137.6115,137.6405,5770.0
2023-12-05 11:05:00,142.17,142.24,142.07,142.09,9637.0,137.6212,137.6889,137.5244,137.5437,9637.0
2023-12-05 11:10:00,142.09,142.1,141.94,141.94,7641.0,137.5437,137.5534,137.3985,137.3985,7641.0
2023-12-05 11:15:00,141.97,142.05,141.87,141.87,15230.0,137.4276,137.505,137.3308,137.3308,15230.0
2023-12-05 11:20:00,141.9,142.11,141.86,142.04,7724.0,137.3598,137.5631,137.3211,137.4953,7724.0
2023-12-05 11:25:00,142.06,142.32,142.06,142.32,4907.0,137.5147,137.7664,137.5147,137.7664,4907.0
2023-12-05 11:30:00,142.38,142.5,142.37,142.49,3167.0,137.8245,137.9406,137.8148,137.9309,3167.0
2023-12-05 11:35:00,142.52,142.55,142.42,142.42,9903.0,137.96,137.989,137.8632,137.8632,9903.0
2023-12-05 11:40:00,142.43,142.49,142.23,142.33,8420.0,137.8729,137.9309,137.6793,137.7761,8420.0
2023-12-05 11:45:00,142.31,142.38,142.28,142.34,5132.0,137.7567,137.8245,137.7277,137.7857,5132.0
2023-12-05 11:50:00,142.34,142.35,142.0,142.05,5963.0,137.7857,137.7954,137.4566,137.505,5963.0
2023-12-05 11:55:00,142.06,142.16,142.02,142.15,3776.0,137.5147,137.6115,137.476,137.6018,3776.0
2023-12-05 12:00:00,142.2,142.4,142.2,142.4,2725.0,137.6502,137.8438,137.6502,137.8438,2725.0
2023-12-05 12:05:00,142.37,142.38,142.24,142.27,5520.0,137.8148,137.8245,137.6889,137.718,5520.0
2023-12-05 12:10:00,142.3,142.3,142.23,142.25,4324.0,137.747,137.747,137.6793,137.6986,4324.0
2023-12-05 12:15:00,142.28,142.4,142.28,142.34,4494.0,137.7277,137.8438,137.7277,137.7857,4494.0
2023-12-05 12:20:00,142.34,142.34,142.21,142.21,7492.0,137.7857,137.7857,137.6599,137.6599,7492.0
2023-12-05 12:25:00,142.17,142.35,142.17,142.28,5048.0,137.6212,137.7954,137.6212,137.7277,5048.0
2023-12-05 12:30:00,142.29,142.29,142.07,142.14,3962.0,137.7373,137.7373,137.5244,137.5921,3962.0
2023-12-05 12:35:00,142.13,142.25,142.13,142.16,4374.0,137.5825,137.6986,137.5825,137.6115,4374.0
2023-12-05 12:40:00,142.18,142.18,141.96,141.96,3456.0,137.6309,137.6309,137.4179,137.4179,3456.0
2023-12-05 12:45:00,141.98,142.14,141.95,142.14,6348.0,137.4373,137.5921,137.4082,137.5921,6348.0
2023-12-05 12:50:00,142.16,142.2,142.08,142.15,5957.0,137.6115,137.6502,137.5341,137.6018,5957.0
2023-12-05 12:55:00,142.17,142.27,142.17,142.27,4670.0,137.6212,137.718,137.6212,137.718,4670.0
2023-12-05 13:00:00,142.25,142.37,142.18,142.37,3869.0,137.6986,137.8148,137.6309,137.8148,3869.0
2023-12-05 13:05:00,142.37,142.41,142.23,142.28,6493.0,137.8148,137.8535,137.6793,137.7277,6493.0
2023-12-05 13:10:00,142.35,142.35,142.29,142.33,5813.0,137.7954,137.7954,137.7373,137.7761,5813.0
2023-12-05 13:15:00,142.34,142.42,142.32,142.39,3483.0,137.7857,137.8632,137.7664,137.8341,3483.0
2023-12-05 13:20:00,142.44,142.46,142.35,142.38,6576.0,137.8825,137.9019,137.7954,137.8245,6576.0
2023-12-05 13:25:00,142.37,142.37,142.22,142.25,9830.0,137.8148,137.8148,137.6696,137.6986,9830.0
2023-12-05 13:30:00,142.25,142.34,142.24,142.29,5621.0,137.6986,137.7857,137.6889,137.7373,5621.0
2023-12-05 13:35:00,142.28,142.29,142.17,142.21,5356.0,137.7277,137.7373,137.6212,137.6599,5356.0
2023-12-05 13:40:00,142.2,142.2,142.04,142.14,6643.0,137.6502,137.6502,137.4953,137.5921,6643.0
2023-12-05 13:45:00,142.15,142.17,142.06,142.13,4177.0,137.6018,137.6212,137.5147,137.5825,4177.0
2023-12-05 13:50:00,142.1,142.15,142.09,142.14,3164.0,137.5534,137.6018,137.5437,137.5921,3164.0
2023-12-05 13:55:00,142.17,142.18,142.11,142.15,4696.0,137.6212,137.6309,137.5631,137.6018,4696.0
2023-12-05 14:00:00,142.17,142.19,142.03,142.03,8015.0,137.6212,137.6405,137.4857,137.4857,8015.0
2023-12-05 14:05:00,142.03,142.13,142.01,142.13,6783.0,137.4857,137.5825,137.4663,137.5825,6783.0
2023-12-05 14:10:00,142.16,142.29,142.15,142.23,8706.0,137.6115,137.7373,137.6018,137.6793,8706.0
2023-12-05 14:15:00,142.22,142.24,142.18,142.19,5527.0,137.6696,137.6889,137.6309,137.6405,5527.0
2023-12-05 14:20:00,142.23,142.26,142.14,142.2,7678.0,137.6793,137.7083,137.5921,137.6502,7678.0
2023-12-05 14:25:00,142.22,142.32,142.21,142.31,4618.0,137.6696,137.7664,137.6599,137.7567,4618.0
2023-12-05 14:30:00,142.33,142.46,142.28,142.43,14321.0,137.7761,137.9019,137.7277,137.8729,14321.0
2023-12-05 14:35:00,142.42,142.44,142.3,142.33,22952.0,137.8632,137.8825,137.747,137.7761,22952.0
2023-12-05 14:40:00,142.33,142.35,142.28,142.3,6103.0,137.7761,137.7954,137.7277,137.747,6103.0
2023-12-05 14:45:00,142.3,142.42,142.29,142.42,5712.0,137.747,137.8632,137.7373,137.8632,5712.0
2023-12-05 14:50:00,142.43,142.52,142.43,142.49,5218.0,137.8729,137.96,137.8729,137.9309,5218.0
2023-12-05 14:55:00,142.5,142.55,142.47,142.49,6949.0,137.9406,137.989,137.9116,137.9309,6949.0
2023-12-05 15:00:00,142.48,142.55,142.37,142.43,14897.0,137.9213,137.989,137.8148,137.8729,14897.0
2023-12-05 15:05:00,142.43,142.55,142.43,142.53,3875.0,137.8729,137.989,137.8729,137.9697,3875.0
2023-12-05 15:10:00,142.54,142.66,142.5,142.65,8024.0,137.9793,138.0955,137.9406,138.0858,8024.0
2023-12-05 15:15:00,142.64,142.74,142.62,142.68,11401.0,138.0761,138.1729,138.0568,138.1149,11401.0
2023-12-05 15:20:00,142.69,142.69,142.59,142.63,11855.0,138.1245,138.1245,138.0277,138.0665,11855.0
2023-12-05 15:25:00,142.63,142.77,142.61,142.74,18964.0,138.0665,138.202,138.0471,138.1729,18964.0
2023-12-05 15:30:00,142.74,142.75,142.52,142.6,15254.0,138.1729,138.1826,137.96,138.0374,15254.0
2023-12-05 15:35:00,142.59,142.64,142.57,142.58,13680.0,138.0277,138.0761,138.0084,138.0181,13680.0
2023-12-05 15:40:00,142.59,142.61,142.48,142.5,25866.0,138.0277,138.0471,137.9213,137.9406,25866.0
2023-12-05 15:45:00,142.51,142.7,142.5,142.62,30783.0,137.9503,138.1342,137.9406,138.0568,30783.0
2023-12-05 15:50:00,142.61,142.66,142.37,142.56,48334.0,138.0471,138.0955,137.8148,137.9987,48334.0
2023-12-05 15:55:00,142.55,142.69,142.45,142.69,142482.0,137.989,138.1245,137.8922,138.1245,142482.0
2023-12-06 09:30:00,143.86,144.47,142.58,144.47,19562.0,139.2571,139.8476,138.0181,139.8476,19562.0
2023-12-06 09:35:00,144.31,144.34,143.72,144.16,9624.0,139.6927,139.7218,139.1216,139.5475,9624.0
2023-12-06 09:40:00,144.19,144.35,144.01,144.2,13671.0,139.5766,139.7314,139.4023,139.5862,13671.0
2023-12-06 09:45:00,144.24,144.36,144.12,144.29,15315.0,139.625,139.7411,139.5088,139.6734,15315.0
2023-12-06 09:50:00,144.28,144.65,144.14,144.19,13681.0,139.6637,140.0218,139.5282,139.5766,13681.0
2023-12-06 09:55:00,144.12,144.39,144.11,144.32,6025.0,139.5088,139.7702,139.4991,139.7024,6025.0
2023-12-06 10:00:00,144.39,144.53,144.38,144.44,12461.0,139.7702,139.9057,139.7605,139.8186,12461.0
2023-12-06 10:05:00,144.43,144.46,144.33,144.38,10649.0,139.8089,139.8379,139.7121,139.7605,10649.0
2023-12-06 10:10:00,144.33,144.34,144.18,144.32,19316.0,139.7121,139.7218,139.5669,139.7024,19316.0
2023-12-06 10:15:00,144.27,144.34,144.11,144.11,10945.0,139.654,139.7218,139.4991,139.4991,10945.0
2023-12-06 10:20:00,144.1,144.13,143.82,143.83,28055.0,139.4894,139.5185,139.2184,139.2281,28055.0
2023-12-06 10:25:00,143.79,144.08,143.78,143.94,17612.0,139.1893,139.4701,139.1797,139.3345,17612.0
2023-12-06 10:30:00,143.97,144.22,143.97,144.05,9396.0,139.3636,139.6056,139.3636,139.441,9396.0
2023-12-06 10:35:00,144.07,144.13,144.01,144.04,20254.0,139.4604,139.5185,139.4023,139.4313,20254.0
2023-12-06 10:40:00,144.02,144.02,143.78,143.78,8310.0,139.412,139.412,139.1797,139.1797,8310.0
2023-12-06 10:45:00,143.8,143.85,143.74,143.77,22043.0,139.199,139.2474,139.1409,139.17,22043.0
2023-12-06 10:50:00,143.81,143.84,143.47,143.47,11201.0,139.2087,139.2377,138.8796,138.8796,11201.0
2023-12-06 10:55:00,143.5,143.53,143.3,143.37,22138.0,138.9086,138.9377,138.715,138.7828,22138.0
2023-12-06 11:00:00,143.34,143.57,143.33,143.45,24378.0,138.7537,138.9764,138.7441,138.8602,24378.0
2023-12-06 11:05:00,143.46,143.57,143.18,143.18,9590.0,138.8699,138.9764,138.5989,138.5989,9590.0
2023-12-06 11:10:00,143.2,143.34,143.17,143.34,7405.0,138.6182,138.7537,138.5892,138.7537,7405.0
2023-12-06 11:15:00,143.31,143.33,143.18,143.2,5152.0,138.7247,138.7441,138.5989,138.6182,5152.0
2023-12-06 11:20:00,143.13,143.15,142.89,142.99,6773.0,138.5505,138.5698,138.3181,138.4149,6773.0
2023-12-06 11:25:00,142.94,143.22,142.91,143.22,5568.0,138.3665,138.6376,138.3375,138.6376,5568.0
2023-12-06 11:30:00,143.22,143.28,143.17,143.21,22831.0,138.6376,138.6957,138.5892,138.6279,22831.0
2023-12-06 11:35:00,143.22,143.39,143.18,143.18,7620.0,138.6376,138.8021,138.5989,138.5989,7620.0
2023-12-06 11:40:00,143.2,143.33,143.17,143.28,5378.0,138.6182,138.7441,138.5892,138.6957,5378.0
2023-12-06 11:45:00,143.27,143.39,143.27,143.33,5222.0,138.686,138.8021,138.686,138.7441,5222.0
2023-12-06 11:50:00,143.32,143.46,143.27,143.28,13037.0,138.7344,138.8699,138.686,138.6957,13037.0
2023-12-06 11:55:00,143.23,143.5,143.22,143.5,4072.0,138.6473,138.9086,138.6376,138.9086,4072.0
2023-12-06 12:00:00,143.56,143.56,143.36,143.36,5867.0,138.9667,138.9667,138.7731,138.7731,5867.0
2023-12-06 12:05:00,143.35,143.35,143.21,143.3,4200.0,138.7634,138.7634,138.6279,138.715,4200.0
2023-12-06 12:10:00,143.29,143.39,143.28,143.29,4451.0,138.7053,138.8021,138.6957,138.7053,4451.0
2023-12-06 12:15:00,143.29,143.29,143.16,143.16,9233.0,138.7053,138.7053,138.5795,138.5795,9233.0
2023-12-06 12:20:00,143.17,143.25,143.17,143.21,6802.0,138.5892,138.6666,138.5892,138.6279,6802.0
2023-12-06 12:25:00,143.23,143.29,143.2,143.24,6741.0,138.6473,138.7053,138.6182,138.6569,6741.0
2023-12-06 12:30:00,143.23,143.23,143.15,143.22,10498.0,138.6473,138.6473,138.5698,138.6376,10498.0
2023-12-06 12:35:00,143.22,143.25,143.15,143.25,5439.0,138.6376,138.6666,138.5698,138.6666,5439.0
2023-12-06 12:40:00,143.27,143.3,143.22,143.25,4274.0,138.686,138.715,138.6376,138.6666,4274.0
2023-12-06 12:45:00,143.23,143.23,142.86,142.86,4749.0,138.6473,138.6473,138.2891,138.2891,4749.0
2023-12-06 12:50:00,142.89,142.89,142.79,142.89,5003.0,138.3181,138.3181,138.2213,138.3181,5003.0
2023-12-06 12:55:00,142.87,142.91,142.81,142.9,6198.0,138.2988,138.3375,138.2407,138.3278,6198.0
2023-12-06 13:00:00,142.89,143.05,142.89,142.96,3000.0,138.3181,138.473,138.3181,138.3859,3000.0
2023-12-06 13:05:00,142.97,143.03,142.82,142.82,8600.0,138.3956,138.4537,138.2504,138.2504,8600.0
2023-12-06 13:10:00,142.81,142.96,142.81,142.94,7135.0,138.2407,138.3859,138.2407,138.3665,7135.0
2023-12-06 13:15:00,142.96,142.98,142.84,142.97,7539.0,138.3859,138.4053,138.2697,138.3956,7539.0
2023-12-06 13:20:00,143.03,143.11,142.99,143.11,5008.0,138.4537,138.5311,138.4149,138.5311,5008.0
2023-12-06 13:25:00,143.09,143.35,143.09,143.34,4437.0,138.5117,138.7634,138.5117,138.7537,4437.0
2023-12-06 13:30:00,143.36,143.37,143.29,143.37,8269.0,138.7731,138.7828,138.7053,138.7828,8269.0
2023-12-06 13:35:00,143.37,143.41,143.27,143.27,10705.0,138.7828,138.8215,138.686,138.686,10705.0
2023-12-06 13:40:00,143.28,143.39,143.18,143.28,7758.0,138.6957,138.8021,138.5989,138.6957,7758.0
2023-12-06 13:45:00,143.26,143.26,143.14,143.18,4497.0,138.6763,138.6763,138.5601,138.5989,4497.0
2023-12-06 13:50:00,143.17,143.27,143.16,143.27,6518.0,138.5892,138.686,138.5795,138.686,6518.0
2023-12-06 13:55:00,143.29,143.31,143.19,143.24,4835.0,138.7053,138.7247,138.6085,138.6569,4835.0
2023-12-06 14:00:00,143.23,143.26,143.15,143.24,8924.0,138.6473,138.6763,138.5698,138.6569,8924.0
2023-12-06 14:05:00,143.25,143.29,143.11,143.11,5228.0,138.6666,138.7053,138.5311,138.5311,5228.0
2023-12-06 14:10:00,143.1,143.17,143.06,143.08,9249.0,138.5214,138.5892,138.4827,138.5021,9249.0
2023-12-06 14:15:00,143.06,143.24,143.03,143.19,6042.0,138.4827,138.6569,138.4537,138.6085,6042.0
2023-12-06 14:20:00,143.19,143.19,143.09,143.13,6162.0,138.6085,138.6085,138.5117,138.5505,6162.0
2023-12-06 14:25:00,143.13,143.15,143.05,143.14,7241.0,138.5505,138.5698,138.473,138.5601,7241.0
2023-12-06 14:30:00,143.15,143.3,143.15,143.27,7069.0,138.5698,138.715,138.5698,138.686,7069.0
2023-12-06 14:35:00,143.28,143.38,143.25,143.32,4609.0,138.6957,138.7925,138.6666,138.7344,4609.0
2023-12-06 14:40:00,143.32,143.34,143.29,143.3,5613.0,138.7344,138.7537,138.7053,138.715,5613.0
2023-12-06 14:45:00,143.3,143.35,143.27,143.3,9603.0,138.715,138.7634,138.686,138.715,9603.0
2023-12-06 14:50:00,143.32,143.33,143.19,143.3,8033.0,138.7344,138.7441,138.6085,138.715,8033.0
2023-12-06 14:55:00,143.31,143.39,143.31,143.34,7850.0,138.7247,138.8021,138.7247,138.7537,7850.0
2023-12-06 15:00:00,143.34,143.34,143.16,143.23,6919.0,138.7537,138.7537,138.5795,138.6473,6919.0
2023-12-06 15:05:00,143.23,143.25,143.16,143.25,8499.0,138.6473,138.6666,138.5795,138.6666,8499.0
2023-12-06 15:10:00,143.25,143.27,143.12,143.19,8520.0,138.6666,138.686,138.5408,138.6085,8520.0
2023-12-06 15:15:00,143.18,143.2,143.03,143.07,7860.0,138.5989,138.6182,138.4537,138.4924,7860.0
2023-12-06 15:20:00,143.05,143.05,142.83,142.88,9193.0,138.473,138.473,138.2601,138.3085,9193.0
2023-12-06 15:25:00,142.84,142.92,142.75,142.75,7123.0,138.2697,138.3472,138.1826,138.1826,7123.0
2023-12-06 15:30:00,142.75,142.77,142.58,142.74,11713.0,138.1826,138.202,138.0181,138.1729,11713.0
2023-12-06 15:35:00,142.72,142.72,142.51,142.54,11655.0,138.1536,138.1536,137.9503,137.9793,11655.0
2023-12-06 15:40:00,142.54,142.62,142.44,142.62,22075.0,137.9793,138.0568,137.8825,138.0568,22075.0
2023-12-06 15:45:00,142.62,142.74,142.51,142.69,21158.0,138.0568,138.1729,137.9503,138.1245,21158.0
2023-12-06 15:50:00,142.68,142.69,142.39,142.43,41195.0,138.1149,138.1245,137.8341,137.8729,41195.0
2023-12-06 15:55:00,142.43,142.72,142.43,142.71,131543.0,137.8729,138.1536,137.8729,138.1439,131543.0
2023-12-07 09:30:00,144.12,144.12,143.58,143.76,20939.0,139.5088,139.5088,138.9861,139.1603,20939.0
2023-12-07 09:35:00,143.53,143.79,143.48,143.68,12510.0,138.9377,139.1893,138.8893,139.0829,12510.0
2023-12-07 09:40:00,143.64,144.13,143.64,143.73,3533.0,139.0441,139.5185,139.0441,139.1313,3533.0
2023-12-07 09:45:00,143.87,144.31,143.87,144.31,7235.0,139.2668,139.6927,139.2668,139.6927,7235.0
2023-12-07 09:50:00,144.32,144.96,144.27,144.87,9404.0,139.7024,140.3219,139.654,140.2348,9404.0
2023-12-07 09:55:00,144.8,144.87,144.54,144.62,8486.0,140.167,140.2348,139.9154,139.9928,8486.0
2023-12-07 10:00:00,144.53,144.54,144.28,144.44,4788.0,139.9057,139.9154,139.6637,139.8186,4788.0
2023-12-07 10:05:00,144.46,144.82,144.42,144.67,28319.0,139.8379,140.1864,139.7992,140.0412,28319.0
2023-12-07 10:10:00,144.68,144.81,144.57,144.81,9644.0,140.0509,140.1767,139.9444,140.1767,9644.0
2023-12-07 10:15:00,144.81,144.95,144.76,144.93,6854.0,140.1767,140.3122,140.1283,140.2929,6854.0
2023-12-07 10:20:00,144.94,145.05,144.91,144.97,5706.0,140.3026,140.409,140.2735,140.3316,5706.0
2023-12-07 10:25:00,144.94,144.94,144.71,144.79,9627.0,140.3026,140.3026,140.0799,140.1574,9627.0
2023-12-07 10:30:00,144.78,144.86,144.74,144.78,4530.0,140.1477,140.2251,140.109,140.1477,4530.0
2023-12-07 10:35:00,144.76,144.87,144.61,144.63,6531.0,140.1283,140.2348,139.9831,140.0025,6531.0
2023-12-07 10:40:00,144.61,144.61,144.42,144.48,3302.0,139.9831,139.9831,139.7992,139.8573,3302.0
2023-12-07 10:45:00,144.48,144.72,144.43,144.72,7527.0,139.8573,140.0896,139.8089,140.0896,7527.0
2023-12-07 10:50:00,144.68,144.79,144.68,144.75,6342.0,140.0509,140.1574,140.0509,140.1186,6342.0
2023-12-07 10:55:00,144.72,144.88,144.65,144.81,7547.0,140.0896,140.2445,140.0218,140.1767,7547.0
2023-12-07 11:00:00,144.89,144.89,144.66,144.81,4055.0,140.2542,140.2542,140.0315,140.1767,4055.0
2023-12-07 11:05:00,144.76,144.94,144.73,144.84,7980.0,140.1283,140.3026,140.0993,140.2058,7980.0
2023-12-07 11:10:00,144.83,144.91,144.78,144.81,11518.0,140.1961,140.2735,140.1477,140.1767,11518.0
2023-12-07 11:15:00,144.85,144.85,144.42,144.42,16415.0,140.2154,140.2154,139.7992,139.7992,16415.0
2023-12-07 11:20:00,144.43,144.7,144.43,144.61,2488.0,139.8089,140.0702,139.8089,139.9831,2488.0
2023-12-07 11:25:00,144.63,144.9,144.62,144.75,5271.0,140.0025,140.2638,139.9928,140.1186,5271.0
2023-12-07 11:30:00,144.72,144.99,144.66,144.91,3957.0,140.0896,140.351,140.0315,140.2735,3957.0
2023-12-07 11:35:00,144.95,145.04,144.89,145.0,3328.0,140.3122,140.3994,140.2542,140.3606,3328.0
2023-12-07 11:40:00,145.02,145.07,144.98,145.01,2339.0,140.38,140.4284,140.3413,140.3703,2339.0
2023-12-07 11:45:00,144.99,145.12,144.99,145.09,4319.0,140.351,140.4768,140.351,140.4478,4319.0
2023-12-07 11:50:00,145.1,145.2,145.07,145.12,4648.0,140.4574,140.5542,140.4284,140.4768,4648.0
2023-12-07 11:55:00,145.12,145.12,144.9,144.93,4770.0,140.4768,140.4768,140.2638,140.2929,4770.0
2023-12-07 12:00:00,144.93,145.0,144.85,144.98,13741.0,140.2929,140.3606,140.2154,140.3413,13741.0
2023-12-07 12:05:00,144.96,144.99,144.81,144.85,3301.0,140.3219,140.351,140.1767,140.2154,3301.0
2023-12-07 12:10:00,144.85,144.86,144.73,144.74,4769.0,140.2154,140.2251,140.0993,140.109,4769.0
2023-12-07 12:15:00,144.77,144.96,144.75,144.84,5606.0,140.138,140.3219,140.1186,140.2058,5606.0
2023-12-07 12:20:00,144.86,145.03,144.86,144.93,11503.0,140.2251,140.3897,140.2251,140.2929,11503.0
2023-12-07 12:25:00,144.96,145.11,144.95,145.1,3658.0,140.3219,140.4671,140.3122,140.4574,3658.0
2023-12-07 12:30:00,145.1,145.1,144.94,144.96,3073.0,140.4574,140.4574,140.3026,140.3219,3073.0
2023-12-07 12:35:00,145.0,145.18,144.98,145.18,4264.0,140.3606,140.5349,140.3413,140.5349,4264.0
2023-12-07 12:40:00,145.16,145.28,145.16,145.24,3574.0,140.5155,140.6317,140.5155,140.593,3574.0
2023-12-07 12:45:00,145.25,145.31,145.19,145.21,3802.0,140.6026,140.6607,140.5446,140.5639,3802.0
2023-12-07 12:50:00,145.2,145.2,145.08,145.1,4965.0,140.5542,140.5542,140.4381,140.4574,4965.0
2023-12-07 12:55:00,145.12,145.23,145.11,145.15,2600.0,140.4768,140.5833,140.4671,140.5058,2600.0
2023-12-07 13:00:00,145.17,145.32,145.17,145.31,3063.0,140.5252,140.6704,140.5252,140.6607,3063.0
2023-12-07 13:05:00,145.36,145.38,145.31,145.38,3011.0,140.7091,140.7285,140.6607,140.7285,3011.0
2023-12-07 13:10:00,145.36,145.4,145.31,145.39,5899.0,140.7091,140.7478,140.6607,140.7382,5899.0
2023-12-07 13:15:00,145.37,145.37,145.21,145.23,5523.0,140.7188,140.7188,140.5639,140.5833,5523.0
2023-12-07 13:20:00,145.22,145.24,145.19,145.23,3174.0,140.5736,140.593,140.5446,140.5833,3174.0
2023-12-07 13:25:00,145.26,145.27,145.14,145.19,3491.0,140.6123,140.622,140.4962,140.5446,3491.0
2023-12-07 13:30:00,145.19,145.27,145.18,145.24,5403.0,140.5446,140.622,140.5349,140.593,5403.0
2023-12-07 13:35:00,145.23,145.25,145.14,145.23,3597.0,140.5833,140.6026,140.4962,140.5833,3597.0
2023-12-07 13:40:00,145.23,145.33,145.23,145.28,3459.0,140.5833,140.6801,140.5833,140.6317,3459.0
2023-12-07 13:45:00,145.29,145.29,145.24,145.29,1919.0,140.6414,140.6414,140.593,140.6414,1919.0
2023-12-07 13:50:00,145.27,145.34,145.21,145.22,11379.0,140.622,140.6898,140.5639,140.5736,11379.0
2023-12-07 13:55:00,145.25,145.25,145.16,145.18,5218.0,140.6026,140.6026,140.5155,140.5349,5218.0
2023-12-07 14:00:00,145.19,145.23,145.1,145.11,3580.0,140.5446,140.5833,140.4574,140.4671,3580.0
2023-12-07 14:05:00,145.11,145.15,145.04,145.07,6156.0,140.4671,140.5058,140.3994,140.4284,6156.0
2023-12-07 14:10:00,145.09,145.09,144.78,144.84,16672.0,140.4478,140.4478,140.1477,140.2058,16672.0
2023-12-07 14:15:00,144.87,145.02,144.87,144.96,4770.0,140.2348,140.38,140.2348,140.3219,4770.0
2023-12-07 14:20:00,144.93,145.0,144.86,144.9,6618.0,140.2929,140.3606,140.2251,140.2638,6618.0
2023-12-07 14:25:00,144.87,145.0,144.85,145.0,12117.0,140.2348,140.3606,140.2154,140.3606,12117.0
2023-12-07 14:30:00,145.02,145.05,144.94,144.95,10938.0,140.38,140.409,140.3026,140.3122,10938.0
2023-12-07 14:35:00,144.92,145.07,144.91,145.06,17602.0,140.2832,140.4284,140.2735,140.4187,17602.0
2023-12-07 14:40:00,145.05,145.08,144.95,145.0,7602.0,140.409,140.4381,140.3122,140.3606,7602.0
2023-12-07 14:45:00,144.97,144.99,144.91,144.98,3964.0,140.3316,140.351,140.2735,140.3413,3964.0
2023-12-07 14:50:00,144.97,144.99,144.85,144.86,5187.0,140.3316,140.351,140.2154,140.2251,5187.0
2023-12-07 14:55:00,144.87,144.87,144.76,144.76,5516.0,140.2348,140.2348,140.1283,140.1283,5516.0
2023-12-07 15:00:00,144.72,144.72,144.51,144.57,13356.0,140.0896,140.0896,139.8863,139.9444,13356.0
2023-12-07 15:05:00,144.57,144.62,144.49,144.59,13692.0,139.9444,139.9928,139.867,139.9638,13692.0
2023-12-07 15:10:00,144.61,144.67,144.58,144.66,6673.0,139.9831,140.0412,139.9541,140.0315,6673.0
2023-12-07 15:15:00,144.66,144.72,144.62,144.72,6452.0,140.0315,140.0896,139.9928,140.0896,6452.0
2023-12-07 15:20:00,144.7,144.71,144.57,144.59,8295.0,140.0702,140.0799,139.9444,139.9638,8295.0
2023-12-07 15:25:00,144.59,144.66,144.59,144.63,7096.0,139.9638,140.0315,139.9638,140.0025,7096.0
2023-12-07 15:30:00,144.64,144.72,144.42,144.52,17979.0,140.0122,140.0896,139.7992,139.896,17979.0
2023-12-07 15:35:00,144.53,144.65,144.53,144.6,14481.0,139.9057,140.0218,139.9057,139.9734,14481.0
2023-12-07 15:40:00,144.61,144.7,144.6,144.68,15404.0,139.9831,140.0702,139.9734,140.0509,15404.0
2023-12-07 15:45:00,144.67,144.78,144.64,144.71,28352.0,140.0412,140.1477,140.0122,140.0799,28352.0
2023-12-07 15:50:00,144.7,144.91,144.7,144.83,43026.0,140.0702,140.2735,140.0702,140.1961,43026.0
2023-12-07 15:55:00,144.83,145.05,144.82,144.98,133581.0,140.1961,140.409,140.1864,140.3413,133581.0
2023-12-08 09:30:00,144.98,145.41,144.9,145.41,11976.0,140.3413,140.7575,140.2638,140.7575,11976.0
2023-12-08 09:35:00,145.25,145.37,144.91,144.91,11055.0,140.6026,140.7188,140.2735,140.2735,11055.0
2023-12-08 09:40:00,144.99,145.13,144.8,145.13,1899.0,140.351,140.4865,140.167,140.4865,1899.0
2023-12-08 09:45:00,145.31,145.45,145.19,145.45,1880.0,140.6607,140.7962,140.5446,140.7962,1880.0
2023-12-08 09:50:00,145.47,145.48,145.32,145.39,2832.0,140.8156,140.8253,140.6704,140.7382,2832.0
2023-12-08 09:55:00,145.28,145.35,145.24,145.27,1844.0,140.6317,140.6994,140.593,140.622,1844.0
2023-12-08 10:00:00,145.35,145.6,145.29,145.53,8715.0,140.6994,140.9414,140.6414,140.8737,8715.0
2023-12-08 10:05:00,145.53,145.58,145.31,145.54,17978.0,140.8737,140.9221,140.6607,140.8834,17978.0
2023-12-08 10:10:00,145.56,145.62,145.36,145.44,18497.0,140.9027,140.9608,140.7091,140.7866,18497.0
2023-12-08 10:15:00,145.47,145.78,145.47,145.75,3300.0,140.8156,141.1157,140.8156,141.0866,3300.0
2023-12-08 10:20:00,145.73,145.83,145.71,145.77,7196.0,141.0673,141.1641,141.0479,141.106,7196.0
2023-12-08 10:25:00,145.75,145.86,145.55,145.55,9893.0,141.0866,141.1931,140.893,140.893,9893.0
2023-12-08 10:30:00,145.61,145.61,145.32,145.33,3989.0,140.9511,140.9511,140.6704,140.6801,3989.0
2023-12-08 10:35:00,145.22,145.24,145.11,145.2,12248.0,140.5736,140.593,140.4671,140.5542,12248.0
2023-12-08 10:40:00,145.22,145.41,145.21,145.36,11441.0,140.5736,140.7575,140.5639,140.7091,11441.0
2023-12-08 10:45:00,145.35,145.35,145.19,145.2,41988.0,140.6994,140.6994,140.5446,140.5542,41988.0
2023-12-08 10:50:00,145.26,145.26,145.13,145.17,8772.0,140.6123,140.6123,140.4865,140.5252,8772.0
2023-12-08 10:55:00,145.1,145.12,145.03,145.09,3321.0,140.4574,140.4768,140.3897,140.4478,3321.0
2023-12-08 11:00:00,144.94,145.03,144.83,144.94,3025.0,140.3026,140.3897,140.1961,140.3026,3025.0
2023-12-08 11:05:00,144.87,144.87,144.43,144.5,5356.0,140.2348,140.2348,139.8089,139.8766,5356.0
2023-12-08 11:10:00,144.55,144.56,144.35,144.38,6355.0,139.925,139.9347,139.7314,139.7605,6355.0
2023-12-08 11:15:00,144.38,144.4,143.99,144.0,9048.0,139.7605,139.7798,139.3829,139.3926,9048.0
2023-12-08 11:20:00,143.97,144.01,143.82,143.95,12843.0,139.3636,139.4023,139.2184,139.3442,12843.0
2023-12-08 11:25:00,144.0,144.17,144.0,144.16,4776.0,139.3926,139.5572,139.3926,139.5475,4776.0
2023-12-08 11:30:00,144.17,144.31,144.15,144.2,4824.0,139.5572,139.6927,139.5378,139.5862,4824.0
2023-12-08 11:35:00,144.21,144.3,144.01,144.06,9084.0,139.5959,139.683,139.4023,139.4507,9084.0
2023-12-08 11:40:00,144.02,144.05,143.91,144.02,6329.0,139.412,139.441,139.3055,139.412,6329.0
2023-12-08 11:45:00,144.03,144.05,143.94,144.03,5488.0,139.4217,139.441,139.3345,139.4217,5488.0
2023-12-08 11:50:00,144.11,144.11,143.95,143.99,6437.0,139.4991,139.4991,139.3442,139.3829,6437.0
2023-12-08 11:55:00,144.0,144.02,143.89,143.97,8001.0,139.3926,139.412,139.2861,139.3636,8001.0
2023-12-08 12:00:00,143.97,144.03,143.94,144.03,3777.0,139.3636,139.4217,139.3345,139.4217,3777.0
2023-12-08 12:05:00,144.02,144.06,143.94,143.97,3171.0,139.412,139.4507,139.3345,139.3636,3171.0
2023-12-08 12:10:00,143.92,143.94,143.83,143.87,4407.0,139.3152,139.3345,139.2281,139.2668,4407.0
2023-12-08 12:15:00,143.77,143.91,143.77,143.83,8031.0,139.17,139.3055,139.17,139.2281,8031.0
2023-12-08 12:20:00,143.9,143.96,143.75,143.92,7126.0,139.2958,139.3539,139.1506,139.3152,7126.0
2023-12-08 12:25:00,143.94,144.12,143.94,144.06,3923.0,139.3345,139.5088,139.3345,139.4507,3923.0
2023-12-08 12:30:00,144.08,144.11,144.0,144.03,2626.0,139.4701,139.4991,139.3926,139.4217,2626.0
2023-12-08 12:35:00,144.05,144.06,143.98,144.01,2497.0,139.441,139.4507,139.3733,139.4023,2497.0
2023-12-08 12:40:00,144.02,144.08,143.98,144.04,2904.0,139.412,139.4701,139.3733,139.4313,2904.0
2023-12-08 12:45:00,144.04,144.1,144.0,144.04,2596.0,139.4313,139.4894,139.3926,139.4313,2596.0
2023-12-08 12:50:00,144.07,144.12,144.04,144.06,2651.0,139.4604,139.5088,139.4313,139.4507,2651.0
2023-12-08 12:55:00,144.05,144.08,144.01,144.08,2341.0,139.441,139.4701,139.4023,139.4701,2341.0
2023-12-08 13:00:00,144.04,144.11,144.03,144.11,1613.0,139.4313,139.4991,139.4217,139.4991,1613.0
2023-12-08 13:05:00,144.11,144.11,143.97,143.98,3805.0,139.4991,139.4991,139.3636,139.3733,3805.0
2023-12-08 13:10:00,144.0,144.14,144.0,144.12,3671.0,139.3926,139.5282,139.3926,139.5088,3671.0
2023-12-08 13:15:00,144.14,144.2,144.08,144.2,1353.0,139.5282,139.5862,139.4701,139.5862,1353.0
2023-12-08 13:20:00,144.17,144.25,144.16,144.25,3440.0,139.5572,139.6346,139.5475,139.6346,3440.0
2023-12-08 13:25:00,144.25,144.33,144.25,144.32,2111.0,139.6346,139.7121,139.6346,139.7024,2111.0
2023-12-08 13:30:00,144.3,144.36,144.23,144.36,4612.0,139.683,139.7411,139.6153,139.7411,4612.0
2023-12-08 13:35:00,144.33,144.36,144.25,144.31,3251.0,139.7121,139.7411,139.6346,139.6927,3251.0
2023-12-08 13:40:00,144.3,144.35,144.25,144.3,4088.0,139.683,139.7314,139.6346,139.683,4088.0
2023-12-08 13:45:00,144.32,144.36,144.3,144.36,1431.0,139.7024,139.7411,139.683,139.7411,1431.0
2023-12-08 13:50:00,144.34,144.35,144.25,144.3,2303.0,139.7218,139.7314,139.6346,139.683,2303.0
2023-12-08 13:55:00,144.3,144.3,144.23,144.27,12078.0,139.683,139.683,139.6153,139.654,12078.0
2023-12-08 14:00:00,144.27,144.29,144.24,144.28,2864.0,139.654,139.6734,139.625,139.6637,2864.0
2023-12-08 14:05:00,144.31,144.47,144.31,144.44,2634.0,139.6927,139.8476,139.6927,139.8186,2634.0
2023-12-08 14:10:00,144.46,144.47,144.41,144.41,2352.0,139.8379,139.8476,139.7895,139.7895,2352.0
2023-12-08 14:15:00,144.41,144.51,144.39,144.5,2659.0,139.7895,139.8863,139.7702,139.8766,2659.0
2023-12-08 14:20:00,144.47,144.51,144.37,144.5,3286.0,139.8476,139.8863,139.7508,139.8766,3286.0
2023-12-08 14:25:00,144.48,144.52,144.43,144.48,2529.0,139.8573,139.896,139.8089,139.8573,2529.0
2023-12-08 14:30:00,144.5,144.51,144.42,144.42,2332.0,139.8766,139.8863,139.7992,139.7992,2332.0
2023-12-08 14:35:00,144.42,144.44,144.36,144.44,1537.0,139.7992,139.8186,139.7411,139.8186,1537.0
2023-12-08 14:40:00,144.38,144.55,144.38,144.55,3102.0,139.7605,139.925,139.7605,139.925,3102.0
2023-12-08 14:45:00,144.53,144.54,144.39,144.41,2538.0,139.9057,139.9154,139.7702,139.7895,2538.0
2023-12-08 14:50:00,144.47,144.5,144.42,144.48,1659.0,139.8476,139.8766,139.7992,139.8573,1659.0
2023-12-08 14:55:00,144.46,144.46,144.3,144.36,3902.0,139.8379,139.8379,139.683,139.7411,3902.0
2023-12-08 15:00:00,144.35,144.35,144.25,144.28,6718.0,139.7314,139.7314,139.6346,139.6637,6718.0
2023-12-08 15:05:00,144.25,144.28,144.1,144.25,12261.0,139.6346,139.6637,139.4894,139.6346,12261.0
2023-12-08 15:10:00,144.22,144.25,144.16,144.2,3990.0,139.6056,139.6346,139.5475,139.5862,3990.0
2023-12-08 15:15:00,144.19,144.29,144.17,144.23,5941.0,139.5766,139.6734,139.5572,139.6153,5941.0
2023-12-08 15:20:00,144.19,144.22,144.16,144.18,4744.0,139.5766,139.6056,139.5475,139.5669,4744.0
2023-12-08 15:25:00,144.18,144.26,144.17,144.24,6970.0,139.5669,139.6443,139.5572,139.625,6970.0
2023-12-08 15:30:00,144.21,144.21,144.06,144.18,6955.0,139.5959,139.5959,139.4507,139.5669,6955.0
2023-12-08 15:35:00,144.17,144.48,144.17,144.48,4699.0,139.5572,139.8573,139.5572,139.8573,4699.0
2023-12-08 15:40:00,144.47,144.48,144.33,144.35,8741.0,139.8476,139.8573,139.7121,139.7314,8741.0
2023-12-08 15:45:00,144.35,144.37,144.19,144.19,14432.0,139.7314,139.7508,139.5766,139.5766,14432.0
2023-12-08 15:50:00,144.18,144.29,144.1,144.15,20500.0,139.5669,139.6734,139.4894,139.5378,20500.0
2023-12-08 15:55:00,144.15,144.24,143.97,143.97,71514.0,139.5378,139.625,139.3636,139.3636,71514.0
2023-12-11 09:30:00,144.83,144.89,144.49,144.8,13515.0,140.1961,140.2542,139.867,140.167,13515.0
2023-12-11 09:35:00,144.83,145.4,144.75,145.36,5740.0,140.1961,140.7478,140.1186,140.7091,5740.0
2023-12-11 09:40:00,145.36,145.36,145.17,145.19,5479.0,140.7091,140.7091,140.5252,140.5446,5479.0
2023-12-11 09:45:00,145.22,145.35,145.16,145.35,6667.0,140.5736,140.6994,140.5155,140.6994,6667.0
2023-12-11 09:50:00,145.36,145.53,145.3,145.45,11623.0,140.7091,140.8737,140.651,140.7962,11623.0
2023-12-11 09:55:00,145.43,145.77,145.33,145.76,11077.0,140.7769,141.106,140.6801,141.0963,11077.0
2023-12-11 10:00:00,145.78,145.84,145.61,145.84,10170.0,141.1157,141.1738,140.9511,141.1738,10170.0
2023-12-11 10:05:00,145.86,145.95,145.79,145.89,7799.0,141.1931,141.2802,141.1254,141.2222,7799.0
2023-12-11 10:10:00,145.94,146.07,145.88,145.94,14486.0,141.2706,141.3964,141.2125,141.2706,14486.0
2023-12-11 10:15:00,145.94,146.31,145.94,146.25,15391.0,141.2706,141.6287,141.2706,141.5706,15391.0
2023-12-11 10:20:00,146.28,146.33,145.99,146.14,13979.0,141.5997,141.6481,141.319,141.4642,13979.0
2023-12-11 10:25:00,146.13,146.14,145.87,146.04,20987.0,141.4545,141.4642,141.2028,141.3674,20987.0
2023-12-11 10:30:00,146.04,146.48,145.92,146.47,16427.0,141.3674,141.7933,141.2512,141.7836,16427.0
2023-12-11 10:35:00,146.47,146.62,146.39,146.41,13656.0,141.7836,141.9288,141.7062,141.7255,13656.0
2023-12-11 10:40:00,146.4,146.4,146.25,146.29,20025.0,141.7158,141.7158,141.5706,141.6094,20025.0
2023-12-11 10:45:00,146.39,146.71,146.39,146.65,10111.0,141.7062,142.0159,141.7062,141.9578,10111.0
2023-12-11 10:50:00,146.65,146.87,146.65,146.73,10050.0,141.9578,142.1708,141.9578,142.0353,10050.0
2023-12-11 10:55:00,146.75,146.75,146.38,146.38,16373.0,142.0546,142.0546,141.6965,141.6965,16373.0
2023-12-11 11:00:00,146.44,146.64,146.38,146.62,14141.0,141.7546,141.9482,141.6965,141.9288,14141.0
2023-12-11 11:05:00,146.63,146.66,146.45,146.58,10756.0,141.9385,141.9675,141.7642,141.8901,10756.0
2023-12-11 11:10:00,146.6,146.64,146.51,146.55,10529.0,141.9094,141.9482,141.8223,141.861,10529.0
2023-12-11 11:15:00,146.53,146.56,146.4,146.56,10125.0,141.8417,141.8707,141.7158,141.8707,10125.0
2023-12-11 11:20:00,146.58,146.66,146.43,146.43,25250.0,141.8901,141.9675,141.7449,141.7449,25250.0
2023-12-11 11:25:00,146.42,146.66,146.42,146.59,13953.0,141.7352,141.9675,141.7352,141.8998,13953.0
2023-12-11 11:30:00,146.72,146.73,146.39,146.51,10124.0,142.0256,142.0353,141.7062,141.8223,10124.0
2023-12-11 11:35:00,146.53,146.62,146.47,146.61,10984.0,141.8417,141.9288,141.7836,141.9191,10984.0
2023-12-11 11:40:00,146.62,146.69,146.51,146.69,8474.0,141.9288,141.9966,141.8223,141.9966,8474.0
2023-12-11 11:45:00,146.72,146.79,146.61,146.61,16363.0,142.0256,142.0934,141.9191,141.9191,16363.0
2023-12-11 11:50:00,146.6,146.79,146.59,146.72,13267.0,141.9094,142.0934,141.8998,142.0256,13267.0
2023-12-11 11:55:00,146.69,146.72,146.58,146.64,7979.0,141.9966,142.0256,141.8901,141.9482,7979.0
2023-12-11 12:00:00,146.63,146.63,146.53,146.54,6359.0,141.9385,141.9385,141.8417,141.8514,6359.0
2023-12-11 12:05:00,146.54,146.59,146.46,146.48,6136.0,141.8514,141.8998,141.7739,141.7933,6136.0
2023-12-11 12:10:00,146.47,146.49,146.39,146.42,5454.0,141.7836,141.803,141.7062,141.7352,5454.0
2023-12-11 12:15:00,146.4,146.4,146.27,146.31,5670.0,141.7158,141.7158,141.59,141.6287,5670.0
2023-12-11 12:20:00,146.32,146.4,146.32,146.39,6886.0,141.6384,141.7158,141.6384,141.7062,6886.0
2023-12-11 12:25:00,146.44,146.44,146.34,146.39,5528.0,141.7546,141.7546,141.6578,141.7062,5528.0
2023-12-11 12:30:00,146.4,146.4,146.28,146.3,7244.0,141.7158,141.7158,141.5997,141.619,7244.0
2023-12-11 12:35:00,146.32,146.37,146.22,146.31,9801.0,141.6384,141.6868,141.5416,141.6287,9801.0
2023-12-11 12:40:00,146.3,146.47,146.3,146.44,6128.0,141.619,141.7836,141.619,141.7546,6128.0
2023-12-11 12:45:00,146.45,146.52,146.42,146.46,7470.0,141.7642,141.832,141.7352,141.7739,7470.0
2023-12-11 12:50:00,146.47,146.49,146.35,146.37,6188.0,141.7836,141.803,141.6674,141.6868,6188.0
2023-12-11 12:55:00,146.36,146.37,146.28,146.28,10225.0,141.6771,141.6868,141.5997,141.5997,10225.0
2023-12-11 13:00:00,146.28,146.28,146.05,146.22,9885.0,141.5997,141.5997,141.377,141.5416,9885.0
2023-12-11 13:05:00,146.22,146.31,146.17,146.25,4756.0,141.5416,141.6287,141.4932,141.5706,4756.0
2023-12-11 13:10:00,146.27,146.36,146.21,146.34,4606.0,141.59,141.6771,141.5319,141.6578,4606.0
2023-12-11 13:15:00,146.34,146.36,146.22,146.22,5432.0,141.6578,141.6771,141.5416,141.5416,5432.0
2023-12-11 13:20:00,146.24,146.25,146.19,146.2,8542.0,141.561,141.5706,141.5126,141.5222,8542.0
2023-12-11 13:25:00,146.23,146.36,146.2,146.36,10089.0,141.5513,141.6771,141.5222,141.6771,10089.0
2023-12-11 13:30:00,146.36,146.44,146.34,146.36,7877.0,141.6771,141.7546,141.6578,141.6771,7877.0
2023-12-11 13:35:00,146.37,146.37,146.09,146.11,12959.0,141.6868,141.6868,141.4158,141.4351,12959.0
2023-12-11 13:40:00,146.11,146.11,146.02,146.06,6615.0,141.4351,141.4351,141.348,141.3867,6615.0
2023-12-11 13:45:00,146.06,146.13,145.97,146.11,6305.0,141.3867,141.4545,141.2996,141.4351,6305.0
2023-12-11 13:50:00,146.1,146.14,146.01,146.04,7261.0,141.4254,141.4642,141.3383,141.3674,7261.0
2023-12-11 13:55:00,146.05,146.05,145.97,146.03,4772.0,141.377,141.377,141.2996,141.3577,4772.0
2023-12-11 14:00:00,146.06,146.13,145.94,145.96,10863.0,141.3867,141.4545,141.2706,141.2899,10863.0
2023-12-11 14:05:00,145.96,145.98,145.88,145.9,4606.0,141.2899,141.3093,141.2125,141.2318,4606.0
2023-12-11 14:10:00,145.87,145.92,145.85,145.89,3660.0,141.2028,141.2512,141.1834,141.2222,3660.0
2023-12-11 14:15:00,145.89,145.9,145.75,145.75,7344.0,141.2222,141.2318,141.0866,141.0866,7344.0
2023-12-11 14:20:00,145.75,145.94,145.74,145.85,10196.0,141.0866,141.2706,141.077,141.1834,10196.0
2023-12-11 14:25:00,145.85,145.88,145.78,145.79,4291.0,141.1834,141.2125,141.1157,141.1254,4291.0
2023-12-11 14:30:00,145.8,145.81,145.72,145.76,11893.0,141.135,141.1447,141.0576,141.0963,11893.0
2023-12-11 14:35:00,145.75,145.79,145.67,145.69,8313.0,141.0866,141.1254,141.0092,141.0286,8313.0
2023-12-11 14:40:00,145.73,145.75,145.68,145.71,7170.0,141.0673,141.0866,141.0189,141.0479,7170.0
2023-12-11 14:45:00,145.72,145.77,145.67,145.75,9866.0,141.0576,141.106,141.0092,141.0866,9866.0
2023-12-11 14:50:00,145.8,145.81,145.71,145.73,10442.0,141.135,141.1447,141.0479,141.0673,10442.0
2023-12-11 14:55:00,145.74,145.74,145.65,145.65,8418.0,141.077,141.077,140.9898,140.9898,8418.0
2023-12-11 15:00:00,145.64,145.65,145.57,145.64,8000.0,140.9802,140.9898,140.9124,140.9802,8000.0
2023-12-11 15:05:00,145.65,145.89,145.61,145.83,17157.0,140.9898,141.2222,140.9511,141.1641,17157.0
2023-12-11 15:10:00,145.83,145.83,145.66,145.72,13283.0,141.1641,141.1641,140.9995,141.0576,13283.0
2023-12-11 15:15:00,145.73,145.92,145.73,145.89,9271.0,141.0673,141.2512,141.0673,141.2222,9271.0
2023-12-11 15:20:00,145.89,145.92,145.77,145.92,11929.0,141.2222,141.2512,141.106,141.2512,11929.0
2023-12-11 15:25:00,145.92,145.92,145.69,145.7,12667.0,141.2512,141.2512,141.0286,141.0382,12667.0
2023-12-11 15:30:00,145.69,145.8,145.69,145.74,15394.0,141.0286,141.135,141.0286,141.077,15394.0
2023-12-11 15:35:00,145.75,145.92,145.75,145.87,15623.0,141.0866,141.2512,141.0866,141.2028,15623.0
2023-12-11 15:40:00,145.87,145.99,145.85,145.88,16922.0,141.2028,141.319,141.1834,141.2125,16922.0
2023-12-11 15:45:00,145.87,145.91,145.81,145.9,31895.0,141.2028,141.2415,141.1447,141.2318,31895.0
2023-12-11 15:50:00,145.89,145.91,145.56,145.59,51415.0,141.2222,141.2415,140.9027,140.9318,51415.0
2023-12-11 15:55:00,145.57,145.88,145.55,145.8,127934.0,140.9124,141.2125,140.893,141.135,127934.0
2023-12-12 09:30:00,146.04,146.9,145.69,145.69,19659.0,141.3674,142.1998,141.0286,141.0286,19659.0
2023-12-12 09:35:00,145.8,145.91,145.61,145.69,12381.0,141.135,141.2415,140.9511,141.0286,12381.0
2023-12-12 09:40:00,145.69,146.0,145.62,145.63,8448.0,141.0286,141.3286,140.9608,140.9705,8448.0
2023-12-12 09:45:00,145.63,145.84,145.6,145.73,2383.0,140.9705,141.1738,140.9414,141.0673,2383.0
2023-12-12 09:50:00,145.81,145.93,145.62,145.92,1484.0,141.1447,141.2609,140.9608,141.2512,1484.0
2023-12-12 09:55:00,145.82,145.88,145.73,145.8,2948.0,141.1544,141.2125,141.0673,141.135,2948.0
2023-12-12 10:00:00,145.78,145.78,145.34,145.34,3985.0,141.1157,141.1157,140.6898,140.6898,3985.0
2023-12-12 10:05:00,145.52,145.86,145.51,145.86,5178.0,140.864,141.1931,140.8543,141.1931,5178.0
2023-12-12 10:10:00,145.97,145.99,145.61,145.64,2848.0,141.2996,141.319,140.9511,140.9802,2848.0
2023-12-12 10:15:00,145.71,145.76,145.6,145.64,2338.0,141.0479,141.0963,140.9414,140.9802,2338.0
2023-12-12 10:20:00,145.68,145.96,145.68,145.85,9484.0,141.0189,141.2899,141.0189,141.1834,9484.0
2023-12-12 10:25:00,145.8,145.89,145.68,145.82,5246.0,141.135,141.2222,141.0189,141.1544,5246.0
2023-12-12 10:30:00,145.88,145.88,145.71,145.73,4280.0,141.2125,141.2125,141.0479,141.0673,4280.0
2023-12-12 10:35:00,145.73,145.76,145.63,145.67,7525.0,141.0673,141.0963,140.9705,141.0092,7525.0
2023-12-12 10:40:00,145.7,145.81,145.6,145.81,15297.0,141.0382,141.1447,140.9414,141.1447,15297.0
2023-12-12 10:45:00,145.79,145.86,145.71,145.77,10370.0,141.1254,141.1931,141.0479,141.106,10370.0
2023-12-12 10:50:00,145.77,145.81,145.56,145.62,3994.0,141.106,141.1447,140.9027,140.9608,3994.0
2023-12-12 10:55:00,145.62,145.82,145.62,145.76,8243.0,140.9608,141.1544,140.9608,141.0963,8243.0
2023-12-12 11:00:00,145.8,145.89,145.76,145.84,5675.0,141.135,141.2222,141.0963,141.1738,5675.0
2023-12-12 11:05:00,145.88,145.93,145.69,145.69,4768.0,141.2125,141.2609,141.0286,141.0286,4768.0
2023-12-12 11:10:00,145.77,145.89,145.72,145.81,2655.0,141.106,141.2222,141.0576,141.1447,2655.0
2023-12-12 11:15:00,145.8,145.96,145.78,145.9,4469.0,141.135,141.2899,141.1157,141.2318,4469.0
2023-12-12 11:20:00,145.93,146.04,145.87,145.92,5220.0,141.2609,141.3674,141.2028,141.2512,5220.0
2023-12-12 11:25:00,145.92,146.07,145.86,146.02,7545.0,141.2512,141.3964,141.1931,141.348,7545.0
2023-12-12 11:30:00,146.03,146.12,146.02,146.04,3673.0,141.3577,141.4448,141.348,141.3674,3673.0
2023-12-12 11:35:00,146.08,146.12,146.06,146.11,3771.0,141.4061,141.4448,141.3867,141.4351,3771.0
2023-12-12 11:40:00,146.1,146.21,146.02,146.06,5508.0,141.4254,141.5319,141.348,141.3867,5508.0
2023-12-12 11:45:00,146.05,146.12,146.04,146.09,3023.0,141.377,141.4448,141.3674,141.4158,3023.0
2023-12-12 11:50:00,146.08,146.19,146.07,146.13,6448.0,141.4061,141.5126,141.3964,141.4545,6448.0
2023-12-12 11:55:00,146.13,146.16,145.9,145.98,5792.0,141.4545,141.4835,141.2318,141.3093,5792.0
2023-12-12 12:00:00,145.92,145.92,145.82,145.82,1639.0,141.2512,141.2512,141.1544,141.1544,1639.0
2023-12-12 12:05:00,145.82,145.84,145.65,145.73,7306.0,141.1544,141.1738,140.9898,141.0673,7306.0
2023-12-12 12:10:00,145.72,146.02,145.72,146.02,5196.0,141.0576,141.348,141.0576,141.348,5196.0
2023-12-12 12:15:00,146.01,146.08,146.0,146.06,4985.0,141.3383,141.4061,141.3286,141.3867,4985.0
2023-12-12 12:20:00,146.07,146.17,146.07,146.13,8280.0,141.3964,141.4932,141.3964,141.4545,8280.0
2023-12-12 12:25:00,146.12,146.13,146.02,146.02,4906.0,141.4448,141.4545,141.348,141.348,4906.0
2023-12-12 12:30:00,146.02,146.15,146.02,146.15,7244.0,141.348,141.4738,141.348,141.4738,7244.0
2023-12-12 12:35:00,146.12,146.17,145.94,145.99,4920.0,141.4448,141.4932,141.2706,141.319,4920.0
2023-12-12 12:40:00,146.01,146.01,145.93,145.93,3486.0,141.3383,141.3383,141.2609,141.2609,3486.0
2023-12-12 12:45:00,145.91,145.92,145.81,145.81,4805.0,141.2415,141.2512,141.1447,141.1447,4805.0
2023-12-12 12:50:00,145.81,145.88,145.58,145.58,3984.0,141.1447,141.2125,140.9221,140.9221,3984.0
2023-12-12 12:55:00,145.58,145.73,145.58,145.72,3339.0,140.9221,141.0673,140.9221,141.0576,3339.0
2023-12-12 13:00:00,145.67,145.82,145.61,145.78,7503.0,141.0092,141.1544,140.9511,141.1157,7503.0
2023-12-12 13:05:00,145.75,145.75,145.63,145.65,4249.0,141.0866,141.0866,140.9705,140.9898,4249.0
2023-12-12 13:10:00,145.73,145.73,145.6,145.67,13039.0,141.0673,141.0673,140.9414,141.0092,13039.0
2023-12-12 13:15:00,145.65,145.7,145.62,145.62,5825.0,140.9898,141.0382,140.9608,140.9608,5825.0
2023-12-12 13:20:00,145.61,145.61,145.49,145.54,10391.0,140.9511,140.9511,140.835,140.8834,10391.0
2023-12-12 13:25:00,145.54,145.71,145.54,145.66,14041.0,140.8834,141.0479,140.8834,140.9995,14041.0
2023-12-12 13:30:00,145.7,145.75,145.64,145.64,5344.0,141.0382,141.0866,140.9802,140.9802,5344.0
2023-12-12 13:35:00,145.68,145.85,145.65,145.78,11038.0,141.0189,141.1834,140.9898,141.1157,11038.0
2023-12-12 13:40:00,145.78,145.83,145.75,145.76,6221.0,141.1157,141.1641,141.0866,141.0963,6221.0
2023-12-12 13:45:00,145.81,145.91,145.76,145.91,6008.0,141.1447,141.2415,141.0963,141.2415,6008.0
2023-12-12 13:50:00,145.88,145.94,145.87,145.9,6958.0,141.2125,141.2706,141.2028,141.2318,6958.0
2023-12-12 13:55:00,145.93,146.03,145.93,145.99,4956.0,141.2609,141.3577,141.2609,141.319,4956.0
2023-12-12 14:00:00,145.96,145.96,145.8,145.84,8427.0,141.2899,141.2899,141.135,141.1738,8427.0
2023-12-12 14:05:00,145.86,145.89,145.76,145.76,5123.0,141.1931,141.2222,141.0963,141.0963,5123.0
2023-12-12 14:10:00,145.77,145.93,145.74,145.74,5517.0,141.106,141.2609,141.077,141.077,5517.0
2023-12-12 14:15:00,145.76,145.82,145.72,145.75,3512.0,141.0963,141.1544,141.0576,141.0866,3512.0
2023-12-12 14:20:00,145.75,145.8,145.69,145.77,6909.0,141.0866,141.135,141.0286,141.106,6909.0
2023-12-12 14:25:00,145.77,145.78,145.74,145.78,1865.0,141.106,141.1157,141.077,141.1157,1865.0
2023-12-12 14:30:00,145.76,145.78,145.58,145.63,9081.0,141.0963,141.1157,140.9221,140.9705,9081.0
2023-12-12 14:35:00,145.65,145.7,145.65,145.66,6601.0,140.9898,141.0382,140.9898,140.9995,6601.0
2023-12-12 14:40:00,145.64,145.68,145.56,145.67,5320.0,140.9802,141.0189,140.9027,141.0092,5320.0
2023-12-12 14:45:00,145.67,145.7,145.65,145.65,10276.0,141.0092,141.0382,140.9898,140.9898,10276.0
2023-12-12 14:50:00,145.67,145.67,145.55,145.55,6247.0,141.0092,141.0092,140.893,140.893,6247.0
2023-12-12 14:55:00,145.58,145.7,145.58,145.66,7820.0,140.9221,141.0382,140.9221,140.9995,7820.0
2023-12-12 15:00:00,145.63,145.64,145.53,145.63,4661.0,140.9705,140.9802,140.8737,140.9705,4661.0
2023-12-12 15:05:00,145.64,145.72,145.64,145.67,19082.0,140.9802,141.0576,140.9802,141.0092,19082.0
2023-12-12 15:10:00,145.67,145.81,145.6,145.81,8923.0,141.0092,141.1447,140.9414,141.1447,8923.0
2023-12-12 15:15:00,145.84,145.86,145.73,145.75,21978.0,141.1738,141.1931,141.0673,141.0866,21978.0
2023-12-12 15:20:00,145.76,145.78,145.59,145.71,24809.0,141.0963,141.1157,140.9318,141.0479,24809.0
2023-12-12 15:25:00,145.78,145.8,145.72,145.77,6058.0,141.1157,141.135,141.0576,141.106,6058.0
2023-12-12 15:30:00,145.77,145.81,145.66,145.78,12787.0,141.106,141.1447,140.9995,141.1157,12787.0
2023-12-12 15:35:00,145.8,145.8,145.52,145.53,9472.0,141.135,141.135,140.864,140.8737,9472.0
2023-12-12 15:40:00,145.52,145.71,145.5,145.62,22368.0,140.864,141.0479,140.8446,140.9608,22368.0
2023-12-12 15:45:00,145.59,145.61,145.55,145.56,18725.0,140.9318,140.9511,140.893,140.9027,18725.0
2023-12-12 15:50:00,145.55,145.58,145.44,145.51,47232.0,140.893,140.9221,140.7866,140.8543,47232.0
2023-12-12 15:55:00,145.51,145.57,145.32,145.38,96521.0,140.8543,140.9124,140.6704,140.7285,96521.0
2023-12-13 09:30:00,145.33,145.92,145.33,145.77,11461.0,140.6801,141.2512,140.6801,141.106,11461.0
2023-12-13 09:35:00,145.77,145.92,145.4,145.58,4826.0,141.106,141.2512,140.7478,140.9221,4826.0
2023-12-13 09:40:00,145.69,145.8,145.55,145.63,3857.0,141.0286,141.135,140.893,140.9705,3857.0
2023-12-13 09:45:00,145.66,145.84,145.63,145.72,4105.0,140.9995,141.1738,140.9705,141.0576,4105.0
2023-12-13 09:50:00,145.73,145.73,145.47,145.57,6507.0,141.0673,141.0673,140.8156,140.9124,6507.0
2023-12-13 09:55:00,145.57,145.68,145.51,145.53,10063.0,140.9124,141.0189,140.8543,140.8737,10063.0
2023-12-13 10:00:00,145.52,145.87,145.49,145.86,7456.0,140.864,141.2028,140.835,141.1931,7456.0
2023-12-13 10:05:00,145.9,146.06,145.89,146.0,5807.0,141.2318,141.3867,141.2222,141.3286,5807.0
2023-12-13 10:10:00,145.96,145.96,145.76,145.86,4701.0,141.2899,141.2899,141.0963,141.1931,4701.0
2023-12-13 10:15:00,145.83,146.05,145.8,146.05,8235.0,141.1641,141.377,141.135,141.377,8235.0
2023-12-13 10:20:00,146.05,146.1,146.01,146.09,2272.0,141.377,141.4254,141.3383,141.4158,2272.0
2023-12-13 10:25:00,146.09,146.09,145.96,145.97,7371.0,141.4158,141.4158,141.2899,141.2996,7371.0
2023-12-13 10:30:00,145.99,145.99,145.81,145.9,8787.0,141.319,141.319,141.1447,141.2318,8787.0
2023-12-13 10:35:00,145.85,145.95,145.85,145.94,3837.0,141.1834,141.2802,141.1834,141.2706,3837.0
2023-12-13 10:40:00,145.94,145.96,145.87,145.96,8905.0,141.2706,141.2899,141.2028,141.2899,8905.0
2023-12-13 10:45:00,145.92,145.94,145.83,145.92,6311.0,141.2512,141.2706,141.1641,141.2512,6311.0
2023-12-13 10:50:00,145.95,146.08,145.92,146.07,6299.0,141.2802,141.4061,141.2512,141.3964,6299.0
2023-12-13 10:55:00,146.04,146.1,145.95,145.96,5568.0,141.3674,141.4254,141.2802,141.2899,5568.0
2023-12-13 11:00:00,145.98,146.0,145.88,145.88,4183.0,141.3093,141.3286,141.2125,141.2125,4183.0
2023-12-13 11:05:00,145.77,145.77,145.7,145.71,3495.0,141.106,141.106,141.0382,141.0479,3495.0
2023-12-13 11:10:00,145.71,145.78,145.68,145.68,5754.0,141.0479,141.1157,141.0189,141.0189,5754.0
2023-12-13 11:15:00,145.7,145.7,145.64,145.7,4217.0,141.0382,141.0382,140.9802,141.0382,4217.0
2023-12-13 11:20:00,145.7,145.84,145.7,145.73,4924.0,141.0382,141.1738,141.0382,141.0673,4924.0
2023-12-13 11:25:00,145.76,145.76,145.63,145.63,6456.0,141.0963,141.0963,140.9705,140.9705,6456.0
2023-12-13 11:30:00,145.62,145.62,145.49,145.5,7096.0,140.9608,140.9608,140.835,140.8446,7096.0
2023-12-13 11:35:00,145.5,145.54,145.45,145.45,16563.0,140.8446,140.8834,140.7962,140.7962,16563.0
2023-12-13 11:40:00,145.45,145.47,145.35,145.4,5555.0,140.7962,140.8156,140.6994,140.7478,5555.0
2023-12-13 11:45:00,145.35,145.48,145.35,145.48,8467.0,140.6994,140.8253,140.6994,140.8253,8467.0
2023-12-13 11:50:00,145.48,145.48,145.37,145.38,6365.0,140.8253,140.8253,140.7188,140.7285,6365.0
2023-12-13 11:55:00,145.37,145.37,145.32,145.36,3376.0,140.7188,140.7188,140.6704,140.7091,3376.0
2023-12-13 12:00:00,145.35,145.38,145.33,145.35,3699.0,140.6994,140.7285,140.6801,140.6994,3699.0
2023-12-13 12:05:00,145.4,145.46,145.38,145.46,3755.0,140.7478,140.8059,140.7285,140.8059,3755.0
2023-12-13 12:10:00,145.46,145.52,145.45,145.47,7824.0,140.8059,140.864,140.7962,140.8156,7824.0
2023-12-13 12:15:00,145.5,145.53,145.47,145.5,2999.0,140.8446,140.8737,140.8156,140.8446,2999.0
2023-12-13 12:20:00,145.52,145.52,145.37,145.37,4459.0,140.864,140.864,140.7188,140.7188,4459.0
2023-12-13 12:25:00,145.35,145.43,145.31,145.38,3556.0,140.6994,140.7769,140.6607,140.7285,3556.0
2023-12-13 12:30:00,145.41,145.51,145.38,145.48,5060.0,140.7575,140.8543,140.7285,140.8253,5060.0
2023-12-13 12:35:00,145.47,145.5,145.39,145.5,3604.0,140.8156,140.8446,140.7382,140.8446,3604.0
2023-12-13 12:40:00,145.52,145.52,145.44,145.51,3728.0,140.864,140.864,140.7866,140.8543,3728.0
2023-12-13 12:45:00,145.5,145.52,145.42,145.47,3609.0,140.8446,140.864,140.7672,140.8156,3609.0
2023-12-13 12:50:00,145.47,145.49,145.41,145.46,1858.0,140.8156,140.835,140.7575,140.8059,1858.0
2023-12-13 12:55:00,145.49,145.5,145.41,145.43,4510.0,140.835,140.8446,140.7575,140.7769,4510.0
2023-12-13 13:00:00,145.44,145.46,145.35,145.39,2312.0,140.7866,140.8059,140.6994,140.7382,2312.0
2023-12-13 13:05:00,145.4,145.44,145.39,145.41,1765.0,140.7478,140.7866,140.7382,140.7575,1765.0
2023-12-13 13:10:00,145.41,145.41,145.37,145.4,3001.0,140.7575,140.7575,140.7188,140.7478,3001.0
2023-12-13 13:15:00,145.43,145.43,145.32,145.36,2510.0,140.7769,140.7769,140.6704,140.7091,2510.0
2023-12-13 13:20:00,145.33,145.33,145.26,145.26,913.0,140.6801,140.6801,140.6123,140.6123,913.0
2023-12-13 13:25:00,145.31,145.31,145.22,145.28,2944.0,140.6607,140.6607,140.5736,140.6317,2944.0
2023-12-13 13:30:00,145.25,145.3,145.24,145.25,4146.0,140.6026,140.651,140.593,140.6026,4146.0
2023-12-13 13:35:00,145.28,145.36,145.23,145.3,13670.0,140.6317,140.7091,140.5833,140.651,13670.0
2023-12-13 13:40:00,145.35,145.41,145.29,145.31,3803.0,140.6994,140.7575,140.6414,140.6607,3803.0
2023-12-13 13:45:00,145.34,145.52,145.34,145.43,3554.0,140.6898,140.864,140.6898,140.7769,3554.0
2023-12-13 13:50:00,145.47,145.5,145.41,145.49,8079.0,140.8156,140.8446,140.7575,140.835,8079.0
2023-12-13 13:55:00,145.49,145.49,145.41,145.46,9031.0,140.835,140.835,140.7575,140.8059,9031.0
2023-12-13 14:00:00,145.51,146.34,145.51,146.27,56061.0,140.8543,141.6578,140.8543,141.59,56061.0
2023-12-13 14:05:00,146.2,146.65,146.2,146.28,42622.0,141.5222,141.9578,141.5222,141.5997,42622.0
2023-12-13 14:10:00,146.28,146.36,146.25,146.26,22448.0,141.5997,141.6771,141.5706,141.5803,22448.0
2023-12-13 14:15:00,146.28,146.46,146.28,146.42,25081.0,141.5997,141.7739,141.5997,141.7352,25081.0
2023-12-13 14:20:00,146.41,146.58,146.41,146.56,3823.0,141.7255,141.8901,141.7255,141.8707,3823.0
2023-12-13 14:25:00,146.65,146.65,146.3,146.52,6926.0,141.9578,141.9578,141.619,141.832,6926.0
2023-12-13 14:30:00,146.55,146.61,146.46,146.52,12697.0,141.861,141.9191,141.7739,141.832,12697.0
2023-12-13 14:35:00,146.55,146.75,146.5,146.5,11881.0,141.861,142.0546,141.8126,141.8126,11881.0
2023-12-13 14:40:00,146.58,146.91,146.57,146.81,22589.0,141.8901,142.2095,141.8804,142.1127,22589.0
2023-12-13 14:45:00,146.75,146.97,146.75,146.89,23087.0,142.0546,142.2676,142.0546,142.1902,23087.0
2023-12-13 14:50:00,146.91,147.31,146.88,147.26,13587.0,142.2095,142.5967,142.1805,142.5483,13587.0
2023-12-13 14:55:00,147.26,147.46,147.17,147.23,27942.0,142.5483,142.7419,142.4612,142.5193,27942.0
2023-12-13 15:00:00,147.25,147.54,147.06,147.5,45836.0,142.5386,142.8194,142.3547,142.7806,45836.0
2023-12-13 15:05:00,147.53,147.57,147.3,147.36,27507.0,142.8097,142.8484,142.587,142.6451,27507.0
2023-12-13 15:10:00,147.41,147.41,147.19,147.31,13336.0,142.6935,142.6935,142.4806,142.5967,13336.0
2023-12-13 15:15:00,147.29,147.5,147.28,147.4,11634.0,142.5774,142.7806,142.5677,142.6838,11634.0
2023-12-13 15:20:00,147.38,147.54,147.37,147.38,11313.0,142.6645,142.8194,142.6548,142.6645,11313.0
2023-12-13 15:25:00,147.38,147.39,147.26,147.33,13716.0,142.6645,142.6742,142.5483,142.6161,13716.0
2023-12-13 15:30:00,147.33,147.49,147.1,147.22,37927.0,142.6161,142.771,142.3934,142.5096,37927.0
2023-12-13 15:35:00,147.22,147.41,147.22,147.38,31752.0,142.5096,142.6935,142.5096,142.6645,31752.0
2023-12-13 15:40:00,147.38,147.51,147.32,147.45,35138.0,142.6645,142.7903,142.6064,142.7322,35138.0
2023-12-13 15:45:00,147.45,147.47,147.22,147.27,41173.0,142.7322,142.7516,142.5096,142.558,41173.0
2023-12-13 15:50:00,147.27,147.32,147.02,147.15,73681.0,142.558,142.6064,142.316,142.4418,73681.0
2023-12-13 15:55:00,147.14,147.53,147.12,147.53,154874.0,142.4322,142.8097,142.4128,142.8097,154874.0
2023-12-14 09:30:00,149.6,149.77,149.32,149.61,17945.0,144.8135,144.978,144.5424,144.8231,17945.0
2023-12-14 09:35:00,149.66,150.26,149.62,149.98,11544.0,144.8715,145.4523,144.8328,145.1813,11544.0
2023-12-14 09:40:00,150.1,150.98,150.1,150.93,12355.0,145.2975,146.1493,145.2975,146.1009,12355.0
2023-12-14 09:45:00,150.88,151.16,150.85,150.85,14747.0,146.0525,146.3235,146.0235,146.0235,14747.0
2023-12-14 09:50:00,150.63,150.63,150.36,150.47,6390.0,145.8105,145.8105,145.5491,145.6556,6390.0
2023-12-14 09:55:00,150.42,150.63,150.38,150.56,3697.0,145.6072,145.8105,145.5685,145.7427,3697.0
2023-12-14 10:00:00,150.52,150.93,150.52,150.78,10403.0,145.704,146.1009,145.704,145.9557,10403.0
2023-12-14 10:05:00,150.81,150.81,150.42,150.51,13516.0,145.9847,145.9847,145.6072,145.6943,13516.0
2023-12-14 10:10:00,150.48,150.52,150.17,150.17,26935.0,145.6653,145.704,145.3652,145.3652,26935.0
2023-12-14 10:15:00,150.16,150.18,149.99,150.07,7714.0,145.3555,145.3749,145.191,145.2684,7714.0
2023-12-14 10:20:00,150.06,150.29,149.99,150.21,6251.0,145.2587,145.4814,145.191,145.4039,6251.0
2023-12-14 10:25:00,150.3,150.46,150.14,150.4,11463.0,145.4911,145.6459,145.3362,145.5879,11463.0
2023-12-14 10:30:00,150.42,150.7,150.36,150.64,6891.0,145.6072,145.8783,145.5491,145.8202,6891.0
2023-12-14 10:35:00,150.6,150.6,150.31,150.51,12818.0,145.7815,145.7815,145.5007,145.6943,12818.0
2023-12-14 10:40:00,150.58,150.58,150.17,150.19,5477.0,145.7621,145.7621,145.3652,145.3846,5477.0
2023-12-14 10:45:00,150.25,150.32,150.19,150.3,8172.0,145.4427,145.5104,145.3846,145.4911,8172.0
2023-12-14 10:50:00,150.36,150.48,150.28,150.28,5464.0,145.5491,145.6653,145.4717,145.4717,5464.0
2023-12-14 10:55:00,150.34,150.37,150.19,150.36,5250.0,145.5298,145.5588,145.3846,145.5491,5250.0
2023-12-14 11:00:00,150.33,150.33,150.03,150.06,11159.0,145.5201,145.5201,145.2297,145.2587,11159.0
2023-12-14 11:05:00,150.06,150.25,150.06,150.24,11703.0,145.2587,145.4427,145.2587,145.433,11703.0
2023-12-14 11:10:00,150.25,150.3,150.04,150.04,12181.0,145.4427,145.4911,145.2394,145.2394,12181.0
2023-12-14 11:15:00,150.02,150.2,149.99,150.13,5758.0,145.22,145.3943,145.191,145.3265,5758.0
2023-12-14 11:20:00,150.12,150.12,150.03,150.1,3326.0,145.3168,145.3168,145.2297,145.2975,3326.0
2023-12-14 11:25:00,150.09,150.15,150.01,150.15,4982.0,145.2878,145.3459,145.2103,145.3459,4982.0
2023-12-14 11:30:00,150.16,150.2,150.01,150.01,5738.0,145.3555,145.3943,145.2103,145.2103,5738.0
2023-12-14 11:35:00,150.07,150.08,149.88,149.94,6346.0,145.2684,145.2781,145.0845,145.1426,6346.0
2023-12-14 11:40:00,149.95,150.12,149.95,150.12,4195.0,145.1523,145.3168,145.1523,145.3168,4195.0
2023-12-14 11:45:00,150.15,150.19,149.94,150.0,2177.0,145.3459,145.3846,145.1426,145.2007,2177.0
2023-12-14 11:50:00,150.06,150.08,149.95,149.95,5294.0,145.2587,145.2781,145.1523,145.1523,5294.0
2023-12-14 11:55:00,149.96,150.0,149.86,149.9,8699.0,145.1619,145.2007,145.0651,145.1039,8699.0
2023-12-14 12:00:00,149.92,150.05,149.87,150.02,14739.0,145.1232,145.2491,145.0748,145.22,14739.0
2023-12-14 12:05:00,150.06,150.25,150.06,150.13,7211.0,145.2587,145.4427,145.2587,145.3265,7211.0
2023-12-14 12:10:00,150.13,150.2,150.02,150.13,5517.0,145.3265,145.3943,145.22,145.3265,5517.0
2023-12-14 12:15:00,150.12,150.22,150.04,150.08,7232.0,145.3168,145.4136,145.2394,145.2781,7232.0
2023-12-14 12:20:00,150.07,150.12,149.94,149.96,4688.0,145.2684,145.3168,145.1426,145.1619,4688.0
2023-12-14 12:25:00,149.96,149.97,149.78,149.91,3386.0,145.1619,145.1716,144.9877,145.1135,3386.0
2023-12-14 12:30:00,149.89,149.89,149.71,149.78,4502.0,145.0942,145.0942,144.9199,144.9877,4502.0
2023-12-14 12:35:00,149.82,149.82,149.71,149.74,6188.0,145.0264,145.0264,144.9199,144.949,6188.0
2023-12-14 12:40:00,149.74,149.8,149.74,149.77,5585.0,144.949,145.0071,144.949,144.978,5585.0
2023-12-14 12:45:00,149.79,149.9,149.75,149.89,7105.0,144.9974,145.1039,144.9587,145.0942,7105.0
2023-12-14 12:50:00,149.96,150.04,149.95,150.0,4067.0,145.1619,145.2394,145.1523,145.2007,4067.0
2023-12-14 12:55:00,149.97,149.97,149.79,149.87,5585.0,145.1716,145.1716,144.9974,145.0748,5585.0
2023-12-14 13:00:00,149.89,149.89,149.63,149.63,6676.0,145.0942,145.0942,144.8425,144.8425,6676.0
2023-12-14 13:05:00,149.59,149.77,149.55,149.69,5432.0,144.8038,144.978,144.7651,144.9006,5432.0
2023-12-14 13:10:00,149.69,149.71,149.64,149.64,5546.0,144.9006,144.9199,144.8522,144.8522,5546.0
2023-12-14 13:15:00,149.64,149.69,149.54,149.69,11073.0,144.8522,144.9006,144.7554,144.9006,11073.0
2023-12-14 13:20:00,149.69,149.78,149.63,149.64,9039.0,144.9006,144.9877,144.8425,144.8522,9039.0
2023-12-14 13:25:00,149.61,149.64,149.37,149.37,13539.0,144.8231,144.8522,144.5908,144.5908,13539.0
2023-12-14 13:30:00,149.36,149.46,149.29,149.46,22817.0,144.5811,144.6779,144.5134,144.6779,22817.0
2023-12-14 13:35:00,149.44,149.5,149.34,149.48,5550.0,144.6586,144.7167,144.5618,144.6973,5550.0
2023-12-14 13:40:00,149.51,149.58,149.39,149.41,10585.0,144.7263,144.7941,144.6102,144.6295,10585.0
2023-12-14 13:45:00,149.42,149.54,149.39,149.4,11403.0,144.6392,144.7554,144.6102,144.6199,11403.0
2023-12-14 13:50:00,149.37,149.37,148.97,149.02,5688.0,144.5908,144.5908,144.2036,144.252,5688.0
2023-12-14 13:55:00,149.06,149.22,149.06,149.12,9518.0,144.2907,144.4456,144.2907,144.3488,9518.0
2023-12-14 14:00:00,149.15,149.27,149.12,149.13,8539.0,144.3779,144.494,144.3488,144.3585,8539.0
2023-12-14 14:05:00,149.13,149.27,149.09,149.21,7637.0,144.3585,144.494,144.3198,144.4359,7637.0
2023-12-14 14:10:00,149.18,149.21,149.1,149.14,4287.0,144.4069,144.4359,144.3295,144.3682,4287.0
2023-12-14 14:15:00,149.13,149.2,149.09,149.17,7368.0,144.3585,144.4263,144.3198,144.3972,7368.0
2023-12-14 14:20:00,149.13,149.21,149.1,149.19,6566.0,144.3585,144.4359,144.3295,144.4166,6566.0
2023-12-14 14:25:00,149.19,149.22,149.17,149.19,6764.0,144.4166,144.4456,144.3972,144.4166,6764.0
2023-12-14 14:30:00,149.17,149.28,149.09,149.24,9933.0,144.3972,144.5037,144.3198,144.465,9933.0
2023-12-14 14:35:00,149.3,149.34,149.22,149.24,8867.0,144.5231,144.5618,144.4456,144.465,8867.0
2023-12-14 14:40:00,149.23,149.29,149.17,149.28,6535.0,144.4553,144.5134,144.3972,144.5037,6535.0
2023-12-14 14:45:00,149.29,149.39,149.26,149.39,7364.0,144.5134,144.6102,144.4843,144.6102,7364.0
2023-12-14 14:50:00,149.42,149.45,149.37,149.43,4793.0,144.6392,144.6683,144.5908,144.6489,4793.0
2023-12-14 14:55:00,149.45,149.53,149.45,149.52,11396.0,144.6683,144.7457,144.6683,144.736,11396.0
2023-12-14 15:00:00,149.5,149.5,149.37,149.46,9440.0,144.7167,144.7167,144.5908,144.6779,9440.0
2023-12-14 15:05:00,149.48,149.6,149.48,149.59,9339.0,144.6973,144.8135,144.6973,144.8038,9339.0
2023-12-14 15:10:00,149.59,149.65,149.5,149.6,12109.0,144.8038,144.8619,144.7167,144.8135,12109.0
2023-12-14 15:15:00,149.58,149.74,149.53,149.74,5956.0,144.7941,144.949,144.7457,144.949,5956.0
2023-12-14 15:20:00,149.74,149.74,149.52,149.56,8408.0,144.949,144.949,144.736,144.7747,8408.0
2023-12-14 15:25:00,149.58,149.66,149.52,149.56,10674.0,144.7941,144.8715,144.736,144.7747,10674.0
2023-12-14 15:30:00,149.56,149.62,149.5,149.5,17976.0,144.7747,144.8328,144.7167,144.7167,17976.0
2023-12-14 15:35:00,149.48,149.52,149.39,149.39,15410.0,144.6973,144.736,144.6102,144.6102,15410.0
2023-12-14 15:40:00,149.4,149.41,149.17,149.17,16250.0,144.6199,144.6295,144.3972,144.3972,16250.0
2023-12-14 15:45:00,149.16,149.33,149.1,149.24,25998.0,144.3875,144.5521,144.3295,144.465,25998.0
2023-12-14 15:50:00,149.22,149.32,149.15,149.26,35708.0,144.4456,144.5424,144.3779,144.4843,35708.0
2023-12-14 15:55:00,149.27,149.44,149.06,149.14,147998.0,144.494,144.6586,144.2907,144.3682,147998.0
2023-12-15 09:30:00,148.84,149.9,148.84,149.75,448696.0,144.0778,145.1039,144.0778,144.9587,448696.0
2023-12-15 09:35:00,149.8,149.8,149.14,149.22,3668.0,145.0071,145.0071,144.3682,144.4456,3668.0
2023-12-15 09:40:00,149.14,149.59,149.11,149.17,5683.0,144.3682,144.8038,144.3391,144.3972,5683.0
2023-12-15 09:45:00,149.25,149.57,149.17,149.57,8027.0,144.4747,144.7844,144.3972,144.7844,8027.0
2023-12-15 09:50:00,149.53,149.74,149.23,149.74,3393.0,144.7457,144.949,144.4553,144.949,3393.0
2023-12-15 09:55:00,149.74,149.74,149.22,149.27,4082.0,144.949,144.949,144.4456,144.494,4082.0
2023-12-15 10:00:00,149.27,149.9,149.27,149.89,7928.0,144.494,145.1039,144.494,145.0942,7928.0
2023-12-15 10:05:00,149.89,149.99,149.84,149.99,6851.0,145.0942,145.191,145.0458,145.191,6851.0
2023-12-15 10:10:00,150.03,150.05,149.88,149.89,5434.0,145.2297,145.2491,145.0845,145.0942,5434.0
2023-12-15 10:15:00,149.92,150.12,149.85,150.05,9631.0,145.1232,145.3168,145.0555,145.2491,9631.0
2023-12-15 10:20:00,150.03,150.15,149.85,149.95,8151.0,145.2297,145.3459,145.0555,145.1523,8151.0
2023-12-15 10:25:00,149.91,150.01,149.81,149.92,3065.0,145.1135,145.2103,145.0167,145.1232,3065.0
2023-12-15 10:30:00,149.92,149.92,149.81,149.86,2998.0,145.1232,145.1232,145.0167,145.0651,2998.0
2023-12-15 10:35:00,149.89,149.89,149.61,149.61,4849.0,145.0942,145.0942,144.8231,144.8231,4849.0
2023-12-15 10:40:00,149.65,149.77,149.62,149.65,5157.0,144.8619,144.978,144.8328,144.8619,5157.0
2023-12-15 10:45:00,149.62,149.65,149.51,149.65,3684.0,144.8328,144.8619,144.7263,144.8619,3684.0
2023-12-15 10:50:00,149.67,149.75,149.59,149.74,6038.0,144.8812,144.9587,144.8038,144.949,6038.0
2023-12-15 10:55:00,149.74,149.91,149.66,149.66,6233.0,144.949,145.1135,144.8715,144.8715,6233.0
2023-12-15 11:00:00,149.7,149.89,149.7,149.86,3099.0,144.9103,145.0942,144.9103,145.0651,3099.0
2023-12-15 11:05:00,149.86,149.86,149.57,149.65,3739.0,145.0651,145.0651,144.7844,144.8619,3739.0
2023-12-15 11:10:00,149.66,149.87,149.58,149.81,4932.0,144.8715,145.0748,144.7941,145.0167,4932.0
2023-12-15 11:15:00,149.84,149.85,149.74,149.74,3064.0,145.0458,145.0555,144.949,144.949,3064.0
2023-12-15 11:20:00,149.71,149.72,149.63,149.69,3838.0,144.9199,144.9296,144.8425,144.9006,3838.0
2023-12-15 11:25:00,149.69,149.7,149.59,149.66,4095.0,144.9006,144.9103,144.8038,144.8715,4095.0
2023-12-15 11:30:00,149.63,149.63,149.52,149.56,3575.0,144.8425,144.8425,144.736,144.7747,3575.0
2023-12-15 11:35:00,149.56,149.69,149.46,149.48,5816.0,144.7747,144.9006,144.6779,144.6973,5816.0
2023-12-15 11:40:00,149.47,149.54,149.46,149.51,2458.0,144.6876,144.7554,144.6779,144.7263,2458.0
2023-12-15 11:45:00,149.45,149.48,149.38,149.44,1931.0,144.6683,144.6973,144.6005,144.6586,1931.0
2023-12-15 11:50:00,149.44,149.55,149.42,149.42,4651.0,144.6586,144.7651,144.6392,144.6392,4651.0
2023-12-15 11:55:00,149.44,149.47,149.39,149.47,4443.0,144.6586,144.6876,144.6102,144.6876,4443.0
2023-12-15 12:00:00,149.46,149.56,149.4,149.41,4270.0,144.6779,144.7747,144.6199,144.6295,4270.0
2023-12-15 12:05:00,149.46,149.64,149.44,149.56,3354.0,144.6779,144.8522,144.6586,144.7747,3354.0
2023-12-15 12:10:00,149.56,149.6,149.51,149.52,1702.0,144.7747,144.8135,144.7263,144.736,1702.0
2023-12-15 12:15:00,149.51,149.53,149.48,149.53,1803.0,144.7263,144.7457,144.6973,144.7457,1803.0
2023-12-15 12:20:00,149.53,149.53,149.42,149.42,3893.0,144.7457,144.7457,144.6392,144.6392,3893.0
2023-12-15 12:25:00,149.43,149.49,149.41,149.49,3035.0,144.6489,144.707,144.6295,144.707,3035.0
2023-12-15 12:30:00,149.5,149.62,149.47,149.61,2209.0,144.7167,144.8328,144.6876,144.8231,2209.0
2023-12-15 12:35:00,149.59,149.59,149.44,149.47,1703.0,144.8038,144.8038,144.6586,144.6876,1703.0
2023-12-15 12:40:00,149.47,149.49,149.4,149.41,2636.0,144.6876,144.707,144.6199,144.6295,2636.0
2023-12-15 12:45:00,149.43,149.47,149.36,149.47,6371.0,144.6489,144.6876,144.5811,144.6876,6371.0
2023-12-15 12:50:00,149.47,149.47,149.31,149.31,2106.0,144.6876,144.6876,144.5327,144.5327,2106.0
2023-12-15 12:55:00,149.32,149.33,149.21,149.22,4302.0,144.5424,144.5521,144.4359,144.4456,4302.0
2023-12-15 13:00:00,149.25,149.38,149.24,149.34,2890.0,144.4747,144.6005,144.465,144.5618,2890.0
2023-12-15 13:05:00,149.34,149.34,149.21,149.29,4490.0,144.5618,144.5618,144.4359,144.5134,4490.0
2023-12-15 13:10:00,149.31,149.31,149.23,149.27,2422.0,144.5327,144.5327,144.4553,144.494,2422.0
2023-12-15 13:15:00,149.25,149.3,149.2,149.24,2916.0,144.4747,144.5231,144.4263,144.465,2916.0
2023-12-15 13:20:00,149.24,149.27,149.17,149.27,3748.0,144.465,144.494,144.3972,144.494,3748.0
2023-12-15 13:25:00,149.25,149.28,149.23,149.27,2264.0,144.4747,144.5037,144.4553,144.494,2264.0
2023-12-15 13:30:00,149.32,149.34,149.22,149.27,2516.0,144.5424,144.5618,144.4456,144.494,2516.0
2023-12-15 13:35:00,149.26,149.29,149.04,149.06,1930.0,144.4843,144.5134,144.2714,144.2907,1930.0
2023-12-15 13:40:00,149.04,149.04,148.78,148.78,4506.0,144.2714,144.2714,144.0197,144.0197,4506.0
2023-12-15 13:45:00,148.7,148.81,148.63,148.74,3502.0,143.9422,144.0487,143.8745,143.981,3502.0
2023-12-15 13:50:00,148.82,148.86,148.62,148.62,4202.0,144.0584,144.0971,143.8648,143.8648,4202.0
2023-12-15 13:55:00,148.66,148.7,148.53,148.56,5887.0,143.9035,143.9422,143.7777,143.8067,5887.0
2023-12-15 14:00:00,148.47,148.59,148.38,148.51,6033.0,143.7196,143.8358,143.6325,143.7583,6033.0
2023-12-15 14:05:00,148.46,148.54,148.43,148.43,7894.0,143.7099,143.7874,143.6809,143.6809,7894.0
2023-12-15 14:10:00,148.42,148.67,148.39,148.63,4330.0,143.6712,143.9132,143.6422,143.8745,4330.0
2023-12-15 14:15:00,148.67,148.81,148.67,148.77,4284.0,143.9132,144.0487,143.9132,144.01,4284.0
2023-12-15 14:20:00,148.73,148.73,148.65,148.67,3607.0,143.9713,143.9713,143.8938,143.9132,3607.0
2023-12-15 14:25:00,148.65,148.65,148.47,148.47,5857.0,143.8938,143.8938,143.7196,143.7196,5857.0
2023-12-15 14:30:00,148.44,148.61,148.44,148.56,6289.0,143.6906,143.8551,143.6906,143.8067,6289.0
2023-12-15 14:35:00,148.57,148.71,148.57,148.67,3831.0,143.8164,143.9519,143.8164,143.9132,3831.0
2023-12-15 14:40:00,148.68,148.69,148.62,148.62,5867.0,143.9229,143.9326,143.8648,143.8648,5867.0
2023-12-15 14:45:00,148.64,148.68,148.54,148.55,5043.0,143.8842,143.9229,143.7874,143.797,5043.0
2023-12-15 14:50:00,148.55,148.7,148.55,148.69,3688.0,143.797,143.9422,143.797,143.9326,3688.0
2023-12-15 14:55:00,148.67,148.74,148.51,148.74,7028.0,143.9132,143.981,143.7583,143.981,7028.0
2023-12-15 15:00:00,148.76,148.88,148.76,148.84,2582.0,144.0003,144.1165,144.0003,144.0778,2582.0
2023-12-15 15:05:00,148.8,148.81,148.65,148.65,4967.0,144.0391,144.0487,143.8938,143.8938,4967.0
2023-12-15 15:10:00,148.65,148.66,148.56,148.61,5882.0,143.8938,143.9035,143.8067,143.8551,5882.0
2023-12-15 15:15:00,148.56,148.68,148.55,148.65,5435.0,143.8067,143.9229,143.797,143.8938,5435.0
2023-12-15 15:20:00,148.67,148.82,148.66,148.8,6901.0,143.9132,144.0584,143.9035,144.0391,6901.0
2023-12-15 15:25:00,148.8,148.81,148.64,148.66,8728.0,144.0391,144.0487,143.8842,143.9035,8728.0
2023-12-15 15:30:00,148.66,148.72,148.54,148.54,8367.0,143.9035,143.9616,143.7874,143.7874,8367.0
2023-12-15 15:35:00,148.52,148.58,148.39,148.54,17507.0,143.768,143.8261,143.6422,143.7874,17507.0
2023-12-15 15:40:00,148.52,148.61,148.44,148.5,19266.0,143.768,143.8551,143.6906,143.7486,19266.0
2023-12-15 15:45:00,148.52,148.56,148.38,148.56,33594.0,143.768,143.8067,143.6325,143.8067,33594.0
2023-12-15 15:50:00,148.56,148.92,148.25,148.88,34557.0,143.8067,144.1552,143.5066,144.1165,34557.0
2023-12-15 15:55:00,148.91,149.1,148.65,148.67,101607.0,144.1455,144.3295,143.8938,143.9132,101607.0
2023-12-18 09:30:00,148.62,148.68,147.91,148.34,16618.0,143.8648,143.9229,143.1775,143.5938,16618.0
2023-12-18 09:35:00,148.09,148.47,147.53,148.47,10249.0,143.3518,143.7196,142.8097,143.7196,10249.0
2023-12-18 09:40:00,148.47,148.48,147.86,148.06,5474.0,143.7196,143.7293,143.1291,143.3227,5474.0
2023-12-18 09:45:00,148.23,148.41,148.1,148.21,4428.0,143.4873,143.6615,143.3614,143.4679,4428.0
2023-12-18 09:50:00,148.32,148.32,147.81,147.83,8412.0,143.5744,143.5744,143.0807,143.1001,8412.0
2023-12-18 09:55:00,147.97,147.98,147.74,147.87,5482.0,143.2356,143.2453,143.013,143.1388,5482.0
2023-12-18 10:00:00,147.87,148.47,147.87,148.47,5933.0,143.1388,143.7196,143.1388,143.7196,5933.0
2023-12-18 10:05:00,148.47,148.51,148.36,148.41,5993.0,143.7196,143.7583,143.6131,143.6615,5993.0
2023-12-18 10:10:00,148.45,148.52,148.2,148.22,10555.0,143.7002,143.768,143.4582,143.4776,10555.0
2023-12-18 10:15:00,148.19,148.36,148.16,148.3,8893.0,143.4486,143.6131,143.4195,143.555,8893.0
2023-12-18 10:20:00,148.27,148.27,148.07,148.07,9265.0,143.526,143.526,143.3324,143.3324,9265.0
2023-12-18 10:25:00,148.09,148.13,148.0,148.03,5461.0,143.3518,143.3905,143.2646,143.2937,5461.0
2023-12-18 10:30:00,148.08,148.09,147.79,147.91,17473.0,143.3421,143.3518,143.0614,143.1775,17473.0
2023-12-18 10:35:00,147.87,147.99,147.78,147.95,13826.0,143.1388,143.255,143.0517,143.2162,13826.0
2023-12-18 10:40:00,148.01,148.14,147.93,148.09,4719.0,143.2743,143.4002,143.1969,143.3518,4719.0
2023-12-18 10:45:00,148.11,148.18,148.06,148.16,7804.0,143.3711,143.4389,143.3227,143.4195,7804.0
2023-12-18 10:50:00,148.12,148.13,147.7,147.76,11817.0,143.3808,143.3905,142.9742,143.0323,11817.0
2023-12-18 10:55:00,147.8,147.91,147.73,147.85,9176.0,143.071,143.1775,143.0033,143.1194,9176.0
2023-12-18 11:00:00,147.84,147.86,147.75,147.83,5609.0,143.1098,143.1291,143.0226,143.1001,5609.0
2023-12-18 11:05:00,147.88,147.99,147.85,147.96,5735.0,143.1485,143.255,143.1194,143.2259,5735.0
2023-12-18 11:10:00,147.94,148.28,147.93,148.28,2170.0,143.2066,143.5357,143.1969,143.5357,2170.0
2023-12-18 11:15:00,148.28,148.4,148.19,148.33,6859.0,143.5357,143.6518,143.4486,143.5841,6859.0
2023-12-18 11:20:00,148.37,148.37,148.16,148.19,4807.0,143.6228,143.6228,143.4195,143.4486,4807.0
2023-12-18 11:25:00,148.19,148.23,148.11,148.11,1051.0,143.4486,143.4873,143.3711,143.3711,1051.0
2023-12-18 11:30:00,148.11,148.14,147.96,148.03,3229.0,143.3711,143.4002,143.2259,143.2937,3229.0
2023-12-18 11:35:00,148.03,148.09,148.02,148.07,2344.0,143.2937,143.3518,143.284,143.3324,2344.0
2023-12-18 11:40:00,148.02,148.23,148.02,148.21,4787.0,143.284,143.4873,143.284,143.4679,4787.0
2023-12-18 11:45:00,148.25,148.32,148.2,148.31,3680.0,143.5066,143.5744,143.4582,143.5647,3680.0
2023-12-18 11:50:00,148.34,148.42,148.19,148.2,12080.0,143.5938,143.6712,143.4486,143.4582,12080.0
2023-12-18 11:55:00,148.22,148.27,148.18,148.19,4931.0,143.4776,143.526,143.4389,143.4486,4931.0
2023-12-18 12:00:00,148.23,148.33,148.18,148.18,6859.0,143.4873,143.5841,143.4389,143.4389,6859.0
2023-12-18 12:05:00,148.21,148.26,148.2,148.25,1509.0,143.4679,143.5163,143.4582,143.5066,1509.0
2023-12-18 12:10:00,148.25,148.57,148.25,148.57,3064.0,143.5066,143.8164,143.5066,143.8164,3064.0
2023-12-18 12:15:00,148.56,148.73,148.52,148.71,4605.0,143.8067,143.9713,143.768,143.9519,4605.0
2023-12-18 12:20:00,148.75,148.75,148.53,148.61,8429.0,143.9907,143.9907,143.7777,143.8551,8429.0
2023-12-18 12:25:00,148.63,148.72,148.59,148.69,5383.0,143.8745,143.9616,143.8358,143.9326,5383.0
2023-12-18 12:30:00,148.67,148.78,148.64,148.73,6747.0,143.9132,144.0197,143.8842,143.9713,6747.0
2023-12-18 12:35:00,148.72,148.8,148.66,148.75,5021.0,143.9616,144.0391,143.9035,143.9907,5021.0
2023-12-18 12:40:00,148.7,148.79,148.66,148.76,4273.0,143.9422,144.0294,143.9035,144.0003,4273.0
2023-12-18 12:45:00,148.79,148.92,148.77,148.88,5531.0,144.0294,144.1552,144.01,144.1165,5531.0
2023-12-18 12:50:00,148.85,148.88,148.75,148.8,6618.0,144.0875,144.1165,143.9907,144.0391,6618.0
2023-12-18 12:55:00,148.76,148.87,148.76,148.87,3593.0,144.0003,144.1068,144.0003,144.1068,3593.0
2023-12-18 13:00:00,148.87,148.91,148.84,148.89,5558.0,144.1068,144.1455,144.0778,144.1262,5558.0
2023-12-18 13:05:00,148.84,148.9,148.83,148.83,10664.0,144.0778,144.1359,144.0681,144.0681,10664.0
2023-12-18 13:10:00,148.85,148.85,148.74,148.75,43110.0,144.0875,144.0875,143.981,143.9907,43110.0
2023-12-18 13:15:00,148.74,148.74,148.61,148.69,10193.0,143.981,143.981,143.8551,143.9326,10193.0
2023-12-18 13:20:00,148.66,148.69,148.54,148.54,6720.0,143.9035,143.9326,143.7874,143.7874,6720.0
2023-12-18 13:25:00,148.56,148.59,148.53,148.56,4628.0,143.8067,143.8358,143.7777,143.8067,4628.0
2023-12-18 13:30:00,148.54,148.59,148.52,148.54,5288.0,143.7874,143.8358,143.768,143.7874,5288.0
2023-12-18 13:35:00,148.54,148.56,148.37,148.41,9652.0,143.7874,143.8067,143.6228,143.6615,9652.0
2023-12-18 13:40:00,148.4,148.46,148.39,148.39,9830.0,143.6518,143.7099,143.6422,143.6422,9830.0
2023-12-18 13:45:00,148.37,148.53,148.3,148.52,10207.0,143.6228,143.7777,143.555,143.768,10207.0
2023-12-18 13:50:00,148.55,148.61,148.51,148.58,7389.0,143.797,143.8551,143.7583,143.8261,7389.0
2023-12-18 13:55:00,148.56,148.67,148.55,148.65,13658.0,143.8067,143.9132,143.797,143.8938,13658.0
2023-12-18 14:00:00,148.67,148.81,148.66,148.76,8963.0,143.9132,144.0487,143.9035,144.0003,8963.0
2023-12-18 14:05:00,148.76,148.76,148.65,148.69,10019.0,144.0003,144.0003,143.8938,143.9326,10019.0
2023-12-18 14:10:00,148.71,148.74,148.67,148.74,14122.0,143.9519,143.981,143.9132,143.981,14122.0
2023-12-18 14:15:00,148.72,148.74,148.52,148.63,15574.0,143.9616,143.981,143.768,143.8745,15574.0
2023-12-18 14:20:00,148.6,148.98,148.6,148.97,8340.0,143.8454,144.2133,143.8454,144.2036,8340.0
2023-12-18 14:25:00,148.97,148.99,148.73,148.81,19369.0,144.2036,144.223,143.9713,144.0487,19369.0
2023-12-18 14:30:00,148.78,148.81,148.53,148.57,10585.0,144.0197,144.0487,143.7777,143.8164,10585.0
2023-12-18 14:35:00,148.58,148.8,148.57,148.8,9278.0,143.8261,144.0391,143.8164,144.0391,9278.0
2023-12-18 14:40:00,148.81,148.97,148.79,148.95,26258.0,144.0487,144.2036,144.0294,144.1843,26258.0
2023-12-18 14:45:00,148.95,149.11,148.95,149.06,31201.0,144.1843,144.3391,144.1843,144.2907,31201.0
2023-12-18 14:50:00,149.04,149.13,148.93,149.12,9266.0,144.2714,144.3585,144.1649,144.3488,9266.0
2023-12-18 14:55:00,149.16,149.16,149.09,149.11,11174.0,144.3875,144.3875,144.3198,144.3391,11174.0
2023-12-18 15:00:00,149.13,149.14,149.07,149.14,8633.0,144.3585,144.3682,144.3004,144.3682,8633.0
2023-12-18 15:05:00,149.12,149.25,149.12,149.21,16398.0,144.3488,144.4747,144.3488,144.4359,16398.0
2023-12-18 15:10:00,149.23,149.39,149.23,149.36,9738.0,144.4553,144.6102,144.4553,144.5811,9738.0
2023-12-18 15:15:00,149.37,149.41,149.31,149.34,11079.0,144.5908,144.6295,144.5327,144.5618,11079.0
2023-12-18 15:20:00,149.32,149.41,149.32,149.4,12841.0,144.5424,144.6295,144.5424,144.6199,12841.0
2023-12-18 15:25:00,149.4,149.44,149.31,149.31,13218.0,144.6199,144.6586,144.5327,144.5327,13218.0
2023-12-18 15:30:00,149.31,149.39,149.27,149.34,15269.0,144.5327,144.6102,144.494,144.5618,15269.0
2023-12-18 15:35:00,149.34,149.38,149.11,149.18,17462.0,144.5618,144.6005,144.3391,144.4069,17462.0
2023-12-18 15:40:00,149.19,149.23,149.06,149.07,16135.0,144.4166,144.4553,144.2907,144.3004,16135.0
2023-12-18 15:45:00,149.04,149.11,148.95,149.07,21474.0,144.2714,144.3391,144.1843,144.3004,21474.0
2023-12-18 15:50:00,149.09,149.16,148.99,149.15,40370.0,144.3198,144.3875,144.223,144.3779,40370.0
2023-12-18 15:55:00,149.13,149.15,148.68,148.74,137796.0,144.3585,144.3779,143.9229,143.981,137796.0
2023-12-19 09:30:00,149.43,149.8,148.41,149.13,18805.0,144.6489,145.0071,143.6615,144.3585,18805.0
2023-12-19 09:35:00,149.14,149.83,149.14,149.4,12201.0,144.3682,145.0361,144.3682,144.6199,12201.0
2023-12-19 09:40:00,149.3,149.78,149.3,149.74,6432.0,144.5231,144.9877,144.5231,144.949,6432.0
2023-12-19 09:45:00,149.59,149.85,149.47,149.84,4451.0,144.8038,145.0555,144.6876,145.0458,4451.0
2023-12-19 09:50:00,149.83,149.83,149.51,149.51,7154.0,145.0361,145.0361,144.7263,144.7263,7154.0
2023-12-19 09:55:00,149.53,149.7,149.49,149.59,6675.0,144.7457,144.9103,144.707,144.8038,6675.0
2023-12-19 10:00:00,149.66,149.68,149.41,149.62,13296.0,144.8715,144.8909,144.6295,144.8328,13296.0
2023-12-19 10:05:00,149.62,149.92,149.6,149.78,13710.0,144.8328,145.1232,144.8135,144.9877,13710.0
2023-12-19 10:10:00,149.78,149.89,149.63,149.79,5440.0,144.9877,145.0942,144.8425,144.9974,5440.0
2023-12-19 10:15:00,149.78,149.83,149.7,149.79,3931.0,144.9877,145.0361,144.9103,144.9974,3931.0
2023-12-19 10:20:00,149.79,149.84,149.65,149.84,5742.0,144.9974,145.0458,144.8619,145.0458,5742.0
2023-12-19 10:25:00,149.84,149.92,149.62,149.63,5151.0,145.0458,145.1232,144.8328,144.8425,5151.0
2023-12-19 10:30:00,149.6,149.6,149.4,149.4,7022.0,144.8135,144.8135,144.6199,144.6199,7022.0
2023-12-19 10:35:00,149.34,149.76,149.34,149.75,10867.0,144.5618,144.9683,144.5618,144.9587,10867.0
2023-12-19 10:40:00,149.73,149.77,149.45,149.5,5404.0,144.9393,144.978,144.6683,144.7167,5404.0
2023-12-19 10:45:00,149.44,149.66,149.44,149.66,4493.0,144.6586,144.8715,144.6586,144.8715,4493.0
2023-12-19 10:50:00,149.64,149.65,149.43,149.51,4038.0,144.8522,144.8619,144.6489,144.7263,4038.0
2023-12-19 10:55:00,149.5,149.72,149.47,149.69,4403.0,144.7167,144.9296,144.6876,144.9006,4403.0
2023-12-19 11:00:00,149.72,149.77,149.58,149.62,5548.0,144.9296,144.978,144.7941,144.8328,5548.0
2023-12-19 11:05:00,149.63,149.87,149.63,149.85,9940.0,144.8425,145.0748,144.8425,145.0555,9940.0
2023-12-19 11:10:00,149.89,149.94,149.85,149.86,7093.0,145.0942,145.1426,145.0555,145.0651,7093.0
2023-12-19 11:15:00,149.87,149.89,149.81,149.86,11033.0,145.0748,145.0942,145.0167,145.0651,11033.0
2023-12-19 11:20:00,149.84,149.84,149.72,149.78,4944.0,145.0458,145.0458,144.9296,144.9877,4944.0
2023-12-19 11:25:00,149.8,149.8,149.66,149.75,3068.0,145.0071,145.0071,144.8715,144.9587,3068.0
2023-12-19 11:30:00,149.75,149.81,149.57,149.66,10289.0,144.9587,145.0167,144.7844,144.8715,10289.0
2023-12-19 11:35:00,149.66,149.82,149.65,149.82,3769.0,144.8715,145.0264,144.8619,145.0264,3769.0
2023-12-19 11:40:00,149.75,149.83,149.75,149.76,4130.0,144.9587,145.0361,144.9587,144.9683,4130.0
2023-12-19 11:45:00,149.76,149.83,149.74,149.81,5353.0,144.9683,145.0361,144.949,145.0167,5353.0
2023-12-19 11:50:00,149.79,149.84,149.74,149.77,5002.0,144.9974,145.0458,144.949,144.978,5002.0
2023-12-19 11:55:00,149.76,149.79,149.72,149.73,3514.0,144.9683,144.9974,144.9296,144.9393,3514.0
2023-12-19 12:00:00,149.73,149.86,149.71,149.86,5385.0,144.9393,145.0651,144.9199,145.0651,5385.0
2023-12-19 12:05:00,149.86,149.92,149.81,149.88,3487.0,145.0651,145.1232,145.0167,145.0845,3487.0
2023-12-19 12:10:00,149.88,149.95,149.87,149.88,2336.0,145.0845,145.1523,145.0748,145.0845,2336.0
2023-12-19 12:15:00,149.88,149.92,149.85,149.92,2116.0,145.0845,145.1232,145.0555,145.1232,2116.0
2023-12-19 12:20:00,149.9,149.94,149.82,149.89,4511.0,145.1039,145.1426,145.0264,145.0942,4511.0
2023-12-19 12:25:00,149.86,149.91,149.85,149.9,4981.0,145.0651,145.1135,145.0555,145.1039,4981.0
2023-12-19 12:30:00,149.87,150.04,149.87,150.03,5315.0,145.0748,145.2394,145.0748,145.2297,5315.0
2023-12-19 12:35:00,150.0,150.01,149.9,149.9,4834.0,145.2007,145.2103,145.1039,145.1039,4834.0
2023-12-19 12:40:00,149.9,149.93,149.85,149.91,2446.0,145.1039,145.1329,145.0555,145.1135,2446.0
2023-12-19 12:45:00,149.92,149.99,149.88,149.94,2201.0,145.1232,145.191,145.0845,145.1426,2201.0
2023-12-19 12:50:00,149.99,150.07,149.97,150.06,7448.0,145.191,145.2684,145.1716,145.2587,7448.0
2023-12-19 12:55:00,150.07,150.11,150.0,150.0,3157.0,145.2684,145.3071,145.2007,145.2007,3157.0
2023-12-19 13:00:00,150.0,150.08,150.0,150.01,2686.0,145.2007,145.2781,145.2007,145.2103,2686.0
2023-12-19 13:05:00,150.0,150.08,149.98,149.98,4402.0,145.2007,145.2781,145.1813,145.1813,4402.0
2023-12-19 13:10:00,149.94,150.05,149.94,150.0,3701.0,145.1426,145.2491,145.1426,145.2007,3701.0
2023-12-19 13:15:00,149.98,150.04,149.94,149.97,3952.0,145.1813,145.2394,145.1426,145.1716,3952.0
2023-12-19 13:20:00,149.98,150.06,149.96,150.0,4757.0,145.1813,145.2587,145.1619,145.2007,4757.0
2023-12-19 13:25:00,150.0,150.06,149.98,150.06,2984.0,145.2007,145.2587,145.1813,145.2587,2984.0
2023-12-19 13:30:00,150.04,150.11,149.97,150.03,3598.0,145.2394,145.3071,145.1716,145.2297,3598.0
2023-12-19 13:35:00,150.06,150.13,150.04,150.08,3569.0,145.2587,145.3265,145.2394,145.2781,3569.0
2023-12-19 13:40:00,150.08,150.2,150.08,150.18,4572.0,145.2781,145.3943,145.2781,145.3749,4572.0
2023-12-19 13:45:00,150.19,150.28,150.16,150.19,5253.0,145.3846,145.4717,145.3555,145.3846,5253.0
2023-12-19 13:50:00,150.18,150.19,150.09,150.13,2827.0,145.3749,145.3846,145.2878,145.3265,2827.0
2023-12-19 13:55:00,150.12,150.16,150.03,150.06,3482.0,145.3168,145.3555,145.2297,145.2587,3482.0
2023-12-19 14:00:00,150.06,150.13,150.0,150.0,6716.0,145.2587,145.3265,145.2007,145.2007,6716.0
2023-12-19 14:05:00,149.99,149.99,149.9,149.98,5747.0,145.191,145.191,145.1039,145.1813,5747.0
2023-12-19 14:10:00,149.97,150.12,149.94,149.94,5291.0,145.1716,145.3168,145.1426,145.1426,5291.0
2023-12-19 14:15:00,149.92,150.08,149.86,150.02,2857.0,145.1232,145.2781,145.0651,145.22,2857.0
2023-12-19 14:20:00,150.09,150.12,150.02,150.12,4138.0,145.2878,145.3168,145.22,145.3168,4138.0
2023-12-19 14:25:00,150.1,150.1,150.02,150.05,4767.0,145.2975,145.2975,145.22,145.2491,4767.0
2023-12-19 14:30:00,150.08,150.08,149.98,150.08,2631.0,145.2781,145.2781,145.1813,145.2781,2631.0
2023-12-19 14:35:00,150.07,150.12,150.01,150.01,5843.0,145.2684,145.3168,145.2103,145.2103,5843.0
2023-12-19 14:40:00,150.01,150.01,149.87,149.88,2881.0,145.2103,145.2103,145.0748,145.0845,2881.0
2023-12-19 14:45:00,149.86,149.91,149.83,149.85,2976.0,145.0651,145.1135,145.0361,145.0555,2976.0
2023-12-19 14:50:00,149.84,149.86,149.78,149.83,2701.0,145.0458,145.0651,144.9877,145.0361,2701.0
2023-12-19 14:55:00,149.83,149.86,149.73,149.81,5154.0,145.0361,145.0651,144.9393,145.0167,5154.0
2023-12-19 15:00:00,149.82,149.92,149.81,149.84,6785.0,145.0264,145.1232,145.0167,145.0458,6785.0
2023-12-19 15:05:00,149.84,149.91,149.78,149.78,7926.0,145.0458,145.1135,144.9877,144.9877,7926.0
2023-12-19 15:10:00,149.78,149.88,149.74,149.77,8631.0,144.9877,145.0845,144.949,144.978,8631.0
2023-12-19 15:15:00,149.74,149.84,149.74,149.77,3582.0,144.949,145.0458,144.949,144.978,3582.0
2023-12-19 15:20:00,149.77,149.77,149.62,149.62,7918.0,144.978,144.978,144.8328,144.8328,7918.0
2023-12-19 15:25:00,149.62,149.62,149.49,149.6,7312.0,144.8328,144.8328,144.707,144.8135,7312.0
2023-12-19 15:30:00,149.6,149.64,149.42,149.6,8113.0,144.8135,144.8522,144.6392,144.8135,8113.0
2023-12-19 15:35:00,149.6,149.64,149.53,149.59,8284.0,144.8135,144.8522,144.7457,144.8038,8284.0
2023-12-19 15:40:00,149.6,149.74,149.59,149.64,12394.0,144.8135,144.949,144.8038,144.8522,12394.0
2023-12-19 15:45:00,149.64,149.65,149.5,149.5,14450.0,144.8522,144.8619,144.7167,144.7167,14450.0
2023-12-19 15:50:00,149.51,149.76,149.43,149.47,36125.0,144.7263,144.9683,144.6489,144.6876,36125.0
2023-12-19 15:55:00,149.46,149.68,149.45,149.51,82095.0,144.6779,144.8909,144.6683,144.7263,82095.0
2023-12-20 09:30:00,149.43,149.51,148.5,148.98,16000.0,144.6489,144.7263,143.7486,144.2133,16000.0
2023-12-20 09:35:00,149.01,149.09,148.64,149.09,3750.0,144.2423,144.3198,143.8842,144.3198,3750.0
2023-12-20 09:40:00,149.08,149.08,148.75,148.87,3928.0,144.3101,144.3101,143.9907,144.1068,3928.0
2023-12-20 09:45:00,148.8,149.02,148.76,148.94,20605.0,144.0391,144.252,144.0003,144.1746,20605.0
2023-12-20 09:50:00,148.83,148.88,148.62,148.73,5611.0,144.0681,144.1165,143.8648,143.9713,5611.0
2023-12-20 09:55:00,148.73,148.81,148.62,148.73,4372.0,143.9713,144.0487,143.8648,143.9713,4372.0
2023-12-20 10:00:00,148.74,149.1,148.73,149.04,10243.0,143.981,144.3295,143.9713,144.2714,10243.0
2023-12-20 10:05:00,149.06,149.2,148.86,149.08,7272.0,144.2907,144.4263,144.0971,144.3101,7272.0
2023-12-20 10:10:00,149.12,149.12,148.93,148.93,8372.0,144.3488,144.3488,144.1649,144.1649,8372.0
2023-12-20 10:15:00,148.85,148.97,148.73,148.73,4842.0,144.0875,144.2036,143.9713,143.9713,4842.0
2023-12-20 10:20:00,148.74,148.84,148.4,148.48,3246.0,143.981,144.0778,143.6518,143.7293,3246.0
2023-12-20 10:25:00,148.46,148.63,148.41,148.63,2998.0,143.7099,143.8745,143.6615,143.8745,2998.0
2023-12-20 10:30:00,148.66,148.91,148.63,148.68,5355.0,143.9035,144.1455,143.8745,143.9229,5355.0
2023-12-20 10:35:00,148.72,148.81,148.71,148.73,1795.0,143.9616,144.0487,143.9519,143.9713,1795.0
2023-12-20 10:40:00,148.76,148.77,148.57,148.77,7392.0,144.0003,144.01,143.8164,144.01,7392.0
2023-12-20 10:45:00,148.79,148.87,148.7,148.76,2927.0,144.0294,144.1068,143.9422,144.0003,2927.0
2023-12-20 10:50:00,148.75,148.89,148.72,148.73,3749.0,143.9907,144.1262,143.9616,143.9713,3749.0
2023-12-20 10:55:00,148.73,148.81,148.72,148.79,1934.0,143.9713,144.0487,143.9616,144.0294,1934.0
2023-12-20 11:00:00,148.77,148.88,148.77,148.83,23999.0,144.01,144.1165,144.01,144.0681,23999.0
2023-12-20 11:05:00,148.84,148.85,148.77,148.8,15486.0,144.0778,144.0875,144.01,144.0391,15486.0
2023-12-20 11:10:00,148.77,149.01,148.77,148.99,13550.0,144.01,144.2423,144.01,144.223,13550.0
2023-12-20 11:15:00,148.93,149.09,148.93,149.09,7186.0,144.1649,144.3198,144.1649,144.3198,7186.0
2023-12-20 11:20:00,149.06,149.06,148.91,148.93,1600.0,144.2907,144.2907,144.1455,144.1649,1600.0
2023-12-20 11:25:00,148.93,148.93,148.83,148.86,3526.0,144.1649,144.1649,144.0681,144.0971,3526.0
2023-12-20 11:30:00,148.86,148.9,148.71,148.82,5384.0,144.0971,144.1359,143.9519,144.0584,5384.0
2023-12-20 11:35:00,148.81,148.81,148.63,148.7,3569.0,144.0487,144.0487,143.8745,143.9422,3569.0
2023-12-20 11:40:00,148.7,148.76,148.67,148.76,2364.0,143.9422,144.0003,143.9132,144.0003,2364.0
2023-12-20 11:45:00,148.72,148.86,148.72,148.77,6028.0,143.9616,144.0971,143.9616,144.01,6028.0
2023-12-20 11:50:00,148.76,148.95,148.74,148.94,2624.0,144.0003,144.1843,143.981,144.1746,2624.0
2023-12-20 11:55:00,148.9,148.92,148.82,148.82,5278.0,144.1359,144.1552,144.0584,144.0584,5278.0
2023-12-20 12:00:00,148.86,148.92,148.77,148.83,4790.0,144.0971,144.1552,144.01,144.0681,4790.0
2023-12-20 12:05:00,148.83,148.83,148.68,148.76,2202.0,144.0681,144.0681,143.9229,144.0003,2202.0
2023-12-20 12:10:00,148.7,148.75,148.7,148.71,1299.0,143.9422,143.9907,143.9422,143.9519,1299.0
2023-12-20 12:15:00,148.71,148.82,148.7,148.75,8948.0,143.9519,144.0584,143.9422,143.9907,8948.0
2023-12-20 12:20:00,148.71,148.78,148.64,148.65,2619.0,143.9519,144.0197,143.8842,143.8938,2619.0
2023-12-20 12:25:00,148.64,148.73,148.64,148.64,2162.0,143.8842,143.9713,143.8842,143.8842,2162.0
2023-12-20 12:30:00,148.63,148.66,148.5,148.54,11973.0,143.8745,143.9035,143.7486,143.7874,11973.0
2023-12-20 12:35:00,148.52,148.62,148.5,148.62,3997.0,143.768,143.8648,143.7486,143.8648,3997.0
2023-12-20 12:40:00,148.62,148.72,148.61,148.71,3371.0,143.8648,143.9616,143.8551,143.9519,3371.0
2023-12-20 12:45:00,148.74,148.74,148.68,148.7,3531.0,143.981,143.981,143.9229,143.9422,3531.0
2023-12-20 12:50:00,148.7,148.79,148.7,148.72,2710.0,143.9422,144.0294,143.9422,143.9616,2710.0
2023-12-20 12:55:00,148.7,148.86,148.62,148.77,5045.0,143.9422,144.0971,143.8648,144.01,5045.0
2023-12-20 13:00:00,148.77,148.77,148.57,148.67,3861.0,144.01,144.01,143.8164,143.9132,3861.0
2023-12-20 13:05:00,148.64,148.65,148.58,148.58,1400.0,143.8842,143.8938,143.8261,143.8261,1400.0
2023-12-20 13:10:00,148.58,148.58,148.49,148.5,6989.0,143.8261,143.8261,143.739,143.7486,6989.0
2023-12-20 13:15:00,148.54,148.56,148.45,148.56,6697.0,143.7874,143.8067,143.7002,143.8067,6697.0
2023-12-20 13:20:00,148.55,148.55,148.49,148.5,10136.0,143.797,143.797,143.739,143.7486,10136.0
2023-12-20 13:25:00,148.5,148.5,148.28,148.33,8054.0,143.7486,143.7486,143.5357,143.5841,8054.0
2023-12-20 13:30:00,148.31,148.44,148.29,148.41,2962.0,143.5647,143.6906,143.5454,143.6615,2962.0
2023-12-20 13:35:00,148.41,148.41,148.16,148.33,3850.0,143.6615,143.6615,143.4195,143.5841,3850.0
2023-12-20 13:40:00,148.38,148.38,148.19,148.21,2344.0,143.6325,143.6325,143.4486,143.4679,2344.0
2023-12-20 13:45:00,148.19,148.24,148.17,148.17,1314.0,143.4486,143.497,143.4292,143.4292,1314.0
2023-12-20 13:50:00,148.25,148.29,148.2,148.27,4387.0,143.5066,143.5454,143.4582,143.526,4387.0
2023-12-20 13:55:00,148.23,148.26,148.1,148.18,4165.0,143.4873,143.5163,143.3614,143.4389,4165.0
2023-12-20 14:00:00,148.18,148.21,148.04,148.11,3833.0,143.4389,143.4679,143.3034,143.3711,3833.0
2023-12-20 14:05:00,148.1,148.3,148.09,148.26,2936.0,143.3614,143.555,143.3518,143.5163,2936.0
2023-12-20 14:10:00,148.24,148.29,148.2,148.29,5287.0,143.497,143.5454,143.4582,143.5454,5287.0
2023-12-20 14:15:00,148.3,148.31,148.21,148.25,3337.0,143.555,143.5647,143.4679,143.5066,3337.0
2023-12-20 14:20:00,148.28,148.28,148.19,148.2,3400.0,143.5357,143.5357,143.4486,143.4582,3400.0
2023-12-20 14:25:00,148.19,148.27,148.16,148.17,3414.0,143.4486,143.526,143.4195,143.4292,3414.0
2023-12-20 14:30:00,148.15,148.15,148.0,148.03,4815.0,143.4098,143.4098,143.2646,143.2937,4815.0
2023-12-20 14:35:00,147.99,148.06,147.7,147.71,24702.0,143.255,143.3227,142.9742,142.9839,24702.0
2023-12-20 14:40:00,147.67,147.87,147.61,147.63,12998.0,142.9452,143.1388,142.8871,142.9065,12998.0
2023-12-20 14:45:00,147.63,147.67,147.36,147.38,12482.0,142.9065,142.9452,142.6451,142.6645,12482.0
2023-12-20 14:50:00,147.42,147.45,146.64,147.11,11384.0,142.7032,142.7322,141.9482,142.4031,11384.0
2023-12-20 14:55:00,147.19,147.21,146.85,146.85,6423.0,142.4806,142.4999,142.1514,142.1514,6423.0
2023-12-20 15:00:00,146.85,146.92,146.64,146.72,11281.0,142.1514,142.2192,141.9482,142.0256,11281.0
2023-12-20 15:05:00,146.73,146.87,146.63,146.79,9326.0,142.0353,142.1708,141.9385,142.0934,9326.0
2023-12-20 15:10:00,146.86,147.15,146.8,146.87,9597.0,142.1611,142.4418,142.103,142.1708,9597.0
2023-12-20 15:15:00,146.89,147.42,146.89,147.3,9531.0,142.1902,142.7032,142.1902,142.587,9531.0
2023-12-20 15:20:00,147.33,147.4,147.08,147.14,10394.0,142.6161,142.6838,142.3741,142.4322,10394.0
2023-12-20 15:25:00,147.07,147.11,146.73,146.78,7277.0,142.3644,142.4031,142.0353,142.0837,7277.0
2023-12-20 15:30:00,146.8,146.96,146.7,146.91,7532.0,142.103,142.2579,142.0062,142.2095,7532.0
2023-12-20 15:35:00,146.89,146.94,146.67,146.69,7095.0,142.1902,142.2386,141.9772,141.9966,7095.0
2023-12-20 15:40:00,146.72,146.97,146.72,146.89,12354.0,142.0256,142.2676,142.0256,142.1902,12354.0
2023-12-20 15:45:00,146.91,147.02,146.87,147.02,19223.0,142.2095,142.316,142.1708,142.316,19223.0
2023-12-20 15:50:00,147.02,147.17,146.66,146.76,35070.0,142.316,142.4612,141.9675,142.0643,35070.0
2023-12-20 15:55:00,146.74,146.74,146.21,146.32,120492.0,142.045,142.045,141.5319,141.6384,120492.0
2023-12-21 09:30:00,147.63,147.82,147.22,147.23,11731.0,142.9065,143.0904,142.5096,142.5193,11731.0
2023-12-21 09:35:00,147.49,147.56,146.93,146.97,4672.0,142.771,142.8387,142.2289,142.2676,4672.0
2023-12-21 09:40:00,147.08,147.31,147.07,147.25,4454.0,142.3741,142.5967,142.3644,142.5386,4454.0
2023-12-21 09:45:00,147.36,147.59,147.33,147.44,9011.0,142.6451,142.8678,142.6161,142.7226,9011.0
2023-12-21 09:50:00,147.43,147.73,147.31,147.59,6476.0,142.7129,143.0033,142.5967,142.8678,6476.0
2023-12-21 09:55:00,147.53,147.67,147.49,147.59,7973.0,142.8097,142.9452,142.771,142.8678,7973.0
2023-12-21 10:00:00,147.58,147.69,147.5,147.54,17520.0,142.8581,142.9646,142.7806,142.8194,17520.0
2023-12-21 10:05:00,147.54,147.78,147.46,147.75,20835.0,142.8194,143.0517,142.7419,143.0226,20835.0
2023-12-21 10:10:00,147.72,148.15,147.64,148.06,8280.0,142.9936,143.4098,142.9162,143.3227,8280.0
2023-12-21 10:15:00,148.03,148.13,147.93,148.07,13092.0,143.2937,143.3905,143.1969,143.3324,13092.0
2023-12-21 10:20:00,148.07,148.25,148.03,148.23,7047.0,143.3324,143.5066,143.2937,143.4873,7047.0
2023-12-21 10:25:00,148.17,148.17,147.55,147.55,7180.0,143.4292,143.4292,142.829,142.829,7180.0
2023-12-21 10:30:00,147.65,147.8,147.58,147.67,8200.0,142.9258,143.071,142.8581,142.9452,8200.0
2023-12-21 10:35:00,147.64,147.65,147.4,147.47,5371.0,142.9162,142.9258,142.6838,142.7516,5371.0
2023-12-21 10:40:00,147.43,147.54,147.35,147.53,6123.0,142.7129,142.8194,142.6354,142.8097,6123.0
2023-12-21 10:45:00,147.5,147.64,147.39,147.4,3870.0,142.7806,142.9162,142.6742,142.6838,3870.0
2023-12-21 10:50:00,147.36,147.52,147.21,147.52,5154.0,142.6451,142.8,142.4999,142.8,5154.0
2023-12-21 10:55:00,147.57,147.58,147.41,147.51,6905.0,142.8484,142.8581,142.6935,142.7903,6905.0
2023-12-21 11:00:00,147.49,147.61,147.39,147.51,8483.0,142.771,142.8871,142.6742,142.7903,8483.0
2023-12-21 11:05:00,147.48,147.57,147.33,147.33,5691.0,142.7613,142.8484,142.6161,142.6161,5691.0
2023-12-21 11:10:00,147.34,147.39,147.23,147.27,5267.0,142.6258,142.6742,142.5193,142.558,5267.0
2023-12-21 11:15:00,147.32,147.37,147.26,147.31,3230.0,142.6064,142.6548,142.5483,142.5967,3230.0
2023-12-21 11:20:00,147.31,147.5,147.27,147.5,3249.0,142.5967,142.7806,142.558,142.7806,3249.0
2023-12-21 11:25:00,147.46,147.53,147.43,147.46,3840.0,142.7419,142.8097,142.7129,142.7419,3840.0
2023-12-21 11:30:00,147.51,147.57,147.29,147.33,5873.0,142.7903,142.8484,142.5774,142.6161,5873.0
2023-12-21 11:35:00,147.26,147.36,147.16,147.29,8510.0,142.5483,142.6451,142.4515,142.5774,8510.0
2023-12-21 11:40:00,147.28,147.31,147.2,147.2,5389.0,142.5677,142.5967,142.4902,142.4902,5389.0
2023-12-21 11:45:00,147.2,147.31,147.18,147.21,4803.0,142.4902,142.5967,142.4709,142.4999,4803.0
2023-12-21 11:50:00,147.21,147.28,147.15,147.24,12406.0,142.4999,142.5677,142.4418,142.529,12406.0
2023-12-21 11:55:00,147.24,147.31,147.21,147.22,9632.0,142.529,142.5967,142.4999,142.5096,9632.0
2023-12-21 12:00:00,147.19,147.28,147.04,147.07,13372.0,142.4806,142.5677,142.3354,142.3644,13372.0
2023-12-21 12:05:00,147.1,147.12,147.0,147.04,5063.0,142.3934,142.4128,142.2966,142.3354,5063.0
2023-12-21 12:10:00,147.02,147.13,147.02,147.06,3985.0,142.316,142.4225,142.316,142.3547,3985.0
2023-12-21 12:15:00,147.09,147.2,147.08,147.2,5050.0,142.3838,142.4902,142.3741,142.4902,5050.0
2023-12-21 12:20:00,147.14,147.14,146.94,147.02,5824.0,142.4322,142.4322,142.2386,142.316,5824.0
2023-12-21 12:25:00,147.0,147.07,146.96,146.97,10841.0,142.2966,142.3644,142.2579,142.2676,10841.0
2023-12-21 12:30:00,146.99,147.17,146.97,147.01,7924.0,142.287,142.4612,142.2676,142.3063,7924.0
2023-12-21 12:35:00,146.89,146.92,146.74,146.87,7777.0,142.1902,142.2192,142.045,142.1708,7777.0
2023-12-21 12:40:00,146.83,147.11,146.83,147.1,10506.0,142.1321,142.4031,142.1321,142.3934,10506.0
2023-12-21 12:45:00,147.04,147.23,147.04,147.19,4746.0,142.3354,142.5193,142.3354,142.4806,4746.0
2023-12-21 12:50:00,147.09,147.16,146.87,146.88,4032.0,142.3838,142.4515,142.1708,142.1805,4032.0
2023-12-21 12:55:00,146.87,147.01,146.83,147.01,4029.0,142.1708,142.3063,142.1321,142.3063,4029.0
2023-12-21 13:00:00,147.0,147.15,146.95,146.99,14798.0,142.2966,142.4418,142.2482,142.287,14798.0
2023-12-21 13:05:00,147.03,147.1,146.86,147.0,6146.0,142.3257,142.3934,142.1611,142.2966,6146.0
2023-12-21 13:10:00,146.96,147.08,146.87,146.94,3056.0,142.2579,142.3741,142.1708,142.2386,3056.0
2023-12-21 13:15:00,146.85,146.89,146.53,146.53,3607.0,142.1514,142.1902,141.8417,141.8417,3607.0
2023-12-21 13:20:00,146.5,146.97,146.5,146.97,3096.0,141.8126,142.2676,141.8126,142.2676,3096.0
2023-12-21 13:25:00,146.92,146.96,146.76,146.93,3216.0,142.2192,142.2579,142.0643,142.2289,3216.0
2023-12-21 13:30:00,146.96,147.04,146.84,146.84,4696.0,142.2579,142.3354,142.1418,142.1418,4696.0
2023-12-21 13:35:00,146.84,146.93,146.79,146.83,2697.0,142.1418,142.2289,142.0934,142.1321,2697.0
2023-12-21 13:40:00,146.83,146.87,146.78,146.8,3052.0,142.1321,142.1708,142.0837,142.103,3052.0
2023-12-21 13:45:00,146.81,146.93,146.81,146.89,5793.0,142.1127,142.2289,142.1127,142.1902,5793.0
2023-12-21 13:50:00,146.92,147.04,146.85,146.88,6926.0,142.2192,142.3354,142.1514,142.1805,6926.0
2023-12-21 13:55:00,146.88,147.14,146.88,147.11,5127.0,142.1805,142.4322,142.1805,142.4031,5127.0
2023-12-21 14:00:00,147.14,147.19,147.06,147.06,2476.0,142.4322,142.4806,142.3547,142.3547,2476.0
2023-12-21 14:05:00,147.09,147.17,147.03,147.03,3645.0,142.3838,142.4612,142.3257,142.3257,3645.0
2023-12-21 14:10:00,147.03,147.17,146.94,146.94,4487.0,142.3257,142.4612,142.2386,142.2386,4487.0
2023-12-21 14:15:00,147.01,147.29,147.01,147.29,5847.0,142.3063,142.5774,142.3063,142.5774,5847.0
2023-12-21 14:20:00,147.31,147.34,147.17,147.21,4054.0,142.5967,142.6258,142.4612,142.4999,4054.0
2023-12-21 14:25:00,147.21,147.31,147.16,147.31,6376.0,142.4999,142.5967,142.4515,142.5967,6376.0
2023-12-21 14:30:00,147.31,147.39,147.25,147.32,5490.0,142.5967,142.6742,142.5386,142.6064,5490.0
2023-12-21 14:35:00,147.32,147.32,147.17,147.3,4070.0,142.6064,142.6064,142.4612,142.587,4070.0
2023-12-21 14:40:00,147.28,147.33,147.25,147.26,5589.0,142.5677,142.6161,142.5386,142.5483,5589.0
2023-12-21 14:45:00,147.26,147.35,147.24,147.24,10872.0,142.5483,142.6354,142.529,142.529,10872.0
2023-12-21 14:50:00,147.28,147.3,147.23,147.24,7509.0,142.5677,142.587,142.5193,142.529,7509.0
2023-12-21 14:55:00,147.25,147.28,147.02,147.2,8874.0,142.5386,142.5677,142.316,142.4902,8874.0
2023-12-21 15:00:00,147.25,147.26,147.16,147.21,8177.0,142.5386,142.5483,142.4515,142.4999,8177.0
2023-12-21 15:05:00,147.18,147.19,147.09,147.16,7587.0,142.4709,142.4806,142.3838,142.4515,7587.0
2023-12-21 15:10:00,147.18,147.28,147.18,147.27,12365.0,142.4709,142.5677,142.4709,142.558,12365.0
2023-12-21 15:15:00,147.26,147.34,147.22,147.31,10320.0,142.5483,142.6258,142.5096,142.5967,10320.0
2023-12-21 15:20:00,147.3,147.37,147.29,147.31,11717.0,142.587,142.6548,142.5774,142.5967,11717.0
2023-12-21 15:25:00,147.31,147.6,147.29,147.58,17047.0,142.5967,142.8774,142.5774,142.8581,17047.0
2023-12-21 15:30:00,147.59,147.64,147.46,147.46,25292.0,142.8678,142.9162,142.7419,142.7419,25292.0
2023-12-21 15:35:00,147.46,147.73,147.46,147.66,28937.0,142.7419,143.0033,142.7419,142.9355,28937.0
2023-12-21 15:40:00,147.67,147.76,147.62,147.75,29676.0,142.9452,143.0323,142.8968,143.0226,29676.0
2023-12-21 15:45:00,147.73,147.77,147.64,147.7,26878.0,143.0033,143.042,142.9162,142.9742,26878.0
2023-12-21 15:50:00,147.69,147.79,147.61,147.77,68712.0,142.9646,143.0614,142.8871,143.042,68712.0
2023-12-21 15:55:00,147.76,147.9,147.71,147.73,140946.0,143.0323,143.1678,142.9839,143.0033,140946.0
2023-12-22 09:30:00,148.1,148.5,147.85,148.5,15319.0,143.3614,143.7486,143.1194,143.7486,15319.0
2023-12-22 09:35:00,148.5,149.44,148.5,149.09,4131.0,143.7486,144.6586,143.7486,144.3198,4131.0
2023-12-22 09:40:00,148.79,149.1,148.78,148.98,3483.0,144.0294,144.3295,144.0197,144.2133,3483.0
2023-12-22 09:45:00,149.14,149.14,148.74,148.83,2412.0,144.3682,144.3682,143.981,144.0681,2412.0
2023-12-22 09:50:00,148.82,148.9,148.71,148.71,5209.0,144.0584,144.1359,143.9519,143.9519,5209.0
2023-12-22 09:55:00,148.67,148.79,148.67,148.76,2500.0,143.9132,144.0294,143.9132,144.0003,2500.0
2023-12-22 10:00:00,148.78,148.86,148.69,148.8,7792.0,144.0197,144.0971,143.9326,144.0391,7792.0
2023-12-22 10:05:00,148.85,148.87,148.72,148.77,7593.0,144.0875,144.1068,143.9616,144.01,7593.0
2023-12-22 10:10:00,148.85,148.85,148.65,148.77,14659.0,144.0875,144.0875,143.8938,144.01,14659.0
2023-12-22 10:15:00,148.77,148.87,148.69,148.82,8640.0,144.01,144.1068,143.9326,144.0584,8640.0
2023-12-22 10:20:00,148.82,148.82,148.64,148.73,5448.0,144.0584,144.0584,143.8842,143.9713,5448.0
2023-12-22 10:25:00,148.74,148.87,148.61,148.87,2390.0,143.981,144.1068,143.8551,144.1068,2390.0
2023-12-22 10:30:00,148.93,149.11,148.93,148.95,5289.0,144.1649,144.3391,144.1649,144.1843,5289.0
2023-12-22 10:35:00,148.96,149.12,148.88,148.9,4273.0,144.1939,144.3488,144.1165,144.1359,4273.0
2023-12-22 10:40:00,148.91,148.95,148.86,148.94,4441.0,144.1455,144.1843,144.0971,144.1746,4441.0
2023-12-22 10:45:00,148.92,148.92,148.71,148.78,5200.0,144.1552,144.1552,143.9519,144.0197,5200.0
2023-12-22 10:50:00,148.72,148.83,148.67,148.83,8014.0,143.9616,144.0681,143.9132,144.0681,8014.0
2023-12-22 10:55:00,148.86,148.87,148.69,148.83,3288.0,144.0971,144.1068,143.9326,144.0681,3288.0
2023-12-22 11:00:00,148.77,148.89,148.67,148.81,5921.0,144.01,144.1262,143.9132,144.0487,5921.0
2023-12-22 11:05:00,148.81,148.99,148.73,148.94,5039.0,144.0487,144.223,143.9713,144.1746,5039.0
2023-12-22 11:10:00,149.0,149.03,148.91,148.94,5530.0,144.2327,144.2617,144.1455,144.1746,5530.0
2023-12-22 11:15:00,148.97,149.07,148.94,148.97,5687.0,144.2036,144.3004,144.1746,144.2036,5687.0
2023-12-22 11:20:00,148.96,149.12,148.96,149.05,4423.0,144.1939,144.3488,144.1939,144.2811,4423.0
2023-12-22 11:25:00,149.05,149.22,149.05,149.15,6226.0,144.2811,144.4456,144.2811,144.3779,6226.0
2023-12-22 11:30:00,149.14,149.23,149.13,149.15,3300.0,144.3682,144.4553,144.3585,144.3779,3300.0
2023-12-22 11:35:00,149.12,149.13,149.04,149.07,3723.0,144.3488,144.3585,144.2714,144.3004,3723.0
2023-12-22 11:40:00,149.08,149.08,148.96,149.0,3075.0,144.3101,144.3101,144.1939,144.2327,3075.0
2023-12-22 11:45:00,148.95,148.96,148.87,148.91,3355.0,144.1843,144.1939,144.1068,144.1455,3355.0
2023-12-22 11:50:00,148.91,149.03,148.91,149.03,4624.0,144.1455,144.2617,144.1455,144.2617,4624.0
2023-12-22 11:55:00,149.03,149.09,148.94,149.0,5591.0,144.2617,144.3198,144.1746,144.2327,5591.0
2023-12-22 12:00:00,149.03,149.07,149.0,149.0,4456.0,144.2617,144.3004,144.2327,144.2327,4456.0
2023-12-22 12:05:00,149.01,149.02,148.87,148.87,3579.0,144.2423,144.252,144.1068,144.1068,3579.0
2023-12-22 12:10:00,148.87,148.94,148.79,148.92,2825.0,144.1068,144.1746,144.0294,144.1552,2825.0
2023-12-22 12:15:00,148.82,148.82,148.78,148.79,3270.0,144.0584,144.0584,144.0197,144.0294,3270.0
2023-12-22 12:20:00,148.78,148.92,148.74,148.92,8179.0,144.0197,144.1552,143.981,144.1552,8179.0
2023-12-22 12:25:00,148.95,149.03,148.91,149.01,6412.0,144.1843,144.2617,144.1455,144.2423,6412.0
2023-12-22 12:30:00,148.97,149.05,148.96,149.03,7401.0,144.2036,144.2811,144.1939,144.2617,7401.0
2023-12-22 12:35:00,149.02,149.03,148.99,148.99,5485.0,144.252,144.2617,144.223,144.223,5485.0
2023-12-22 12:40:00,149.0,149.01,148.84,148.9,6218.0,144.2327,144.2423,144.0778,144.1359,6218.0
2023-12-22 12:45:00,148.9,149.03,148.9,148.96,7076.0,144.1359,144.2617,144.1359,144.1939,7076.0
2023-12-22 12:50:00,148.94,149.15,148.93,149.15,3900.0,144.1746,144.3779,144.1649,144.3779,3900.0
2023-12-22 12:55:00,149.15,149.17,149.05,149.14,4532.0,144.3779,144.3972,144.2811,144.3682,4532.0
2023-12-22 13:00:00,149.14,149.18,149.1,149.11,5006.0,144.3682,144.4069,144.3295,144.3391,5006.0
2023-12-22 13:05:00,149.1,149.16,149.07,149.14,19487.0,144.3295,144.3875,144.3004,144.3682,19487.0
2023-12-22 13:10:00,149.14,149.16,149.07,149.1,14626.0,144.3682,144.3875,144.3004,144.3295,14626.0
2023-12-22 13:15:00,149.09,149.14,149.07,149.13,4598.0,144.3198,144.3682,144.3004,144.3585,4598.0
2023-12-22 13:20:00,149.17,149.2,149.13,149.19,3826.0,144.3972,144.4263,144.3585,144.4166,3826.0
2023-12-22 13:25:00,149.2,149.2,149.1,149.14,5968.0,144.4263,144.4263,144.3295,144.3682,5968.0
2023-12-22 13:30:00,149.14,149.17,149.13,149.17,4788.0,144.3682,144.3972,144.3585,144.3972,4788.0
2023-12-22 13:35:00,149.16,149.23,149.13,149.13,6011.0,144.3875,144.4553,144.3585,144.3585,6011.0
2023-12-22 13:40:00,149.15,149.16,149.1,149.14,4005.0,144.3779,144.3875,144.3295,144.3682,4005.0
2023-12-22 13:45:00,149.16,149.37,149.16,149.37,6118.0,144.3875,144.5908,144.3875,144.5908,6118.0
2023-12-22 13:50:00,149.37,149.37,149.25,149.33,6258.0,144.5908,144.5908,144.4747,144.5521,6258.0
2023-12-22 13:55:00,149.34,149.4,149.33,149.34,5343.0,144.5618,144.6199,144.5521,144.5618,5343.0
2023-12-22 14:00:00,149.33,149.34,149.26,149.27,5916.0,144.5521,144.5618,144.4843,144.494,5916.0
2023-12-22 14:05:00,149.25,149.25,148.97,149.03,6556.0,144.4747,144.4747,144.2036,144.2617,6556.0
2023-12-22 14:10:00,149.0,149.14,148.99,149.12,4056.0,144.2327,144.3682,144.223,144.3488,4056.0
2023-12-22 14:15:00,149.11,149.14,148.72,148.87,8355.0,144.3391,144.3682,143.9616,144.1068,8355.0
2023-12-22 14:20:00,148.84,148.88,148.56,148.65,6507.0,144.0778,144.1165,143.8067,143.8938,6507.0
2023-12-22 14:25:00,148.61,148.61,148.42,148.49,9118.0,143.8551,143.8551,143.6712,143.739,9118.0
2023-12-22 14:30:00,148.48,148.55,148.35,148.46,5490.0,143.7293,143.797,143.6034,143.7099,5490.0
2023-12-22 14:35:00,148.42,148.77,148.42,148.71,6658.0,143.6712,144.01,143.6712,143.9519,6658.0
2023-12-22 14:40:00,148.72,148.98,148.71,148.93,4390.0,143.9616,144.2133,143.9519,144.1649,4390.0
2023-12-22 14:45:00,148.93,148.99,148.85,148.89,4808.0,144.1649,144.223,144.0875,144.1262,4808.0
2023-12-22 14:50:00,148.91,149.01,148.88,148.95,6514.0,144.1455,144.2423,144.1165,144.1843,6514.0
2023-12-22 14:55:00,148.94,148.98,148.9,148.95,7290.0,144.1746,144.2133,144.1359,144.1843,7290.0
2023-12-22 15:00:00,148.95,149.01,148.8,148.91,9430.0,144.1843,144.2423,144.0391,144.1455,9430.0
2023-12-22 15:05:00,148.92,148.93,148.68,148.69,5353.0,144.1552,144.1649,143.9229,143.9326,5353.0
2023-12-22 15:10:00,148.64,148.74,148.64,148.72,5702.0,143.8842,143.981,143.8842,143.9616,5702.0
2023-12-22 15:15:00,148.69,148.69,148.61,148.66,6869.0,143.9326,143.9326,143.8551,143.9035,6869.0
2023-12-22 15:20:00,148.7,148.7,148.56,148.68,5981.0,143.9422,143.9422,143.8067,143.9229,5981.0
2023-12-22 15:25:00,148.67,148.8,148.6,148.76,8237.0,143.9132,144.0391,143.8454,144.0003,8237.0
2023-12-22 15:30:00,148.77,148.8,148.65,148.74,10439.0,144.01,144.0391,143.8938,143.981,10439.0
2023-12-22 15:35:00,148.72,148.85,148.66,148.66,11821.0,143.9616,144.0875,143.9035,143.9035,11821.0
2023-12-22 15:40:00,148.63,148.8,148.56,148.78,12082.0,143.8745,144.0391,143.8067,144.0197,12082.0
2023-12-22 15:45:00,148.8,148.82,148.69,148.71,17675.0,144.0391,144.0584,143.9326,143.9519,17675.0
2023-12-22 15:50:00,148.7,148.92,148.7,148.91,37239.0,143.9422,144.1552,143.9422,144.1455,37239.0
2023-12-22 15:55:00,148.9,148.91,148.71,148.75,85999.0,144.1359,144.1455,143.9519,143.9907,85999.0
2023-12-26 09:30:00,148.84,149.16,148.84,148.96,6421.0,144.0778,144.3875,144.0778,144.1939,6421.0
2023-12-26 09:35:00,149.06,149.15,149.06,149.08,2089.0,144.2907,144.3779,144.2907,144.3101,2089.0
2023-12-26 09:40:00,148.93,148.93,148.66,148.72,1488.0,144.1649,144.1649,143.9035,143.9616,1488.0
2023-12-26 09:45:00,148.81,148.96,148.79,148.96,1743.0,144.0487,144.1939,144.0294,144.1939,1743.0
2023-12-26 09:50:00,148.9,149.17,148.85,149.17,4209.0,144.1359,144.3972,144.0875,144.3972,4209.0
2023-12-26 09:55:00,149.17,149.2,149.1,149.1,2289.0,144.3972,144.4263,144.3295,144.3295,2289.0
2023-12-26 10:00:00,149.12,149.28,149.12,149.27,2502.0,144.3488,144.5037,144.3488,144.494,2502.0
2023-12-26 10:05:00,149.27,149.38,149.27,149.29,2959.0,144.494,144.6005,144.494,144.5134,2959.0
2023-12-26 10:10:00,149.3,149.36,149.25,149.25,4559.0,144.5231,144.5811,144.4747,144.4747,4559.0
2023-12-26 10:15:00,149.27,149.38,149.23,149.32,2538.0,144.494,144.6005,144.4553,144.5424,2538.0
2023-12-26 10:20:00,149.3,149.35,149.17,149.18,3305.0,144.5231,144.5715,144.3972,144.4069,3305.0
2023-12-26 10:25:00,149.23,149.34,149.23,149.3,1768.0,144.4553,144.5618,144.4553,144.5231,1768.0
2023-12-26 10:30:00,149.27,149.44,149.27,149.39,2766.0,144.494,144.6586,144.494,144.6102,2766.0
2023-12-26 10:35:00,149.37,149.42,149.3,149.41,3233.0,144.5908,144.6392,144.5231,144.6295,3233.0
2023-12-26 10:40:00,149.41,149.41,149.36,149.41,2441.0,144.6295,144.6295,144.5811,144.6295,2441.0
2023-12-26 10:45:00,149.39,149.45,149.35,149.39,3698.0,144.6102,144.6683,144.5715,144.6102,3698.0
2023-12-26 10:50:00,149.37,149.42,149.36,149.41,3039.0,144.5908,144.6392,144.5811,144.6295,3039.0
2023-12-26 10:55:00,149.42,149.47,149.42,149.47,1895.0,144.6392,144.6876,144.6392,144.6876,1895.0
2023-12-26 11:00:00,149.47,149.51,149.36,149.36,5078.0,144.6876,144.7263,144.5811,144.5811,5078.0
2023-12-26 11:05:00,149.4,149.49,149.4,149.49,3627.0,144.6199,144.707,144.6199,144.707,3627.0
2023-12-26 11:10:00,149.49,149.65,149.49,149.58,3699.0,144.707,144.8619,144.707,144.7941,3699.0
2023-12-26 11:15:00,149.57,149.6,149.49,149.56,3279.0,144.7844,144.8135,144.707,144.7747,3279.0
2023-12-26 11:20:00,149.55,149.57,149.5,149.56,2089.0,144.7651,144.7844,144.7167,144.7747,2089.0
2023-12-26 11:25:00,149.54,149.54,149.39,149.48,2359.0,144.7554,144.7554,144.6102,144.6973,2359.0
2023-12-26 11:30:00,149.46,149.51,149.45,149.51,1702.0,144.6779,144.7263,144.6683,144.7263,1702.0
2023-12-26 11:35:00,149.49,149.51,149.45,149.48,1712.0,144.707,144.7263,144.6683,144.6973,1712.0
2023-12-26 11:40:00,149.48,149.5,149.47,149.48,1914.0,144.6973,144.7167,144.6876,144.6973,1914.0
2023-12-26 11:45:00,149.47,149.53,149.46,149.47,2481.0,144.6876,144.7457,144.6779,144.6876,2481.0
2023-12-26 11:50:00,149.45,149.53,149.45,149.53,4053.0,144.6683,144.7457,144.6683,144.7457,4053.0
2023-12-26 11:55:00,149.52,149.62,149.46,149.54,6651.0,144.736,144.8328,144.6779,144.7554,6651.0
2023-12-26 12:00:00,149.51,149.59,149.51,149.56,3950.0,144.7263,144.8038,144.7263,144.7747,3950.0
2023-12-26 12:05:00,149.59,149.61,149.56,149.59,5489.0,144.8038,144.8231,144.7747,144.8038,5489.0
2023-12-26 12:10:00,149.58,149.67,149.57,149.63,1915.0,144.7941,144.8812,144.7844,144.8425,1915.0
2023-12-26 12:15:00,149.66,149.72,149.66,149.72,900.0,144.8715,144.9296,144.8715,144.9296,900.0
2023-12-26 12:20:00,149.72,149.72,149.69,149.69,2092.0,144.9296,144.9296,144.9006,144.9006,2092.0
2023-12-26 12:25:00,149.69,149.7,149.67,149.67,1858.0,144.9006,144.9103,144.8812,144.8812,1858.0
2023-12-26 12:30:00,149.65,149.68,149.61,149.62,3899.0,144.8619,144.8909,144.8231,144.8328,3899.0
2023-12-26 12:35:00,149.6,149.62,149.6,149.61,800.0,144.8135,144.8328,144.8135,144.8231,800.0
2023-12-26 12:40:00,149.62,149.68,149.62,149.64,2071.0,144.8328,144.8909,144.8328,144.8522,2071.0
2023-12-26 12:45:00,149.66,149.74,149.66,149.74,1577.0,144.8715,144.949,144.8715,144.949,1577.0
2023-12-26 12:50:00,149.8,149.8,149.76,149.77,1027.0,145.0071,145.0071,144.9683,144.978,1027.0
2023-12-26 12:55:00,149.79,149.79,149.69,149.69,1300.0,144.9974,144.9974,144.9006,144.9006,1300.0
2023-12-26 13:00:00,149.72,149.85,149.72,149.81,2225.0,144.9296,145.0555,144.9296,145.0167,2225.0
2023-12-26 13:05:00,149.81,149.87,149.81,149.84,1831.0,145.0167,145.0748,145.0167,145.0458,1831.0
2023-12-26 13:10:00,149.89,149.91,149.85,149.86,3254.0,145.0942,145.1135,145.0555,145.0651,3254.0
2023-12-26 13:15:00,149.87,149.92,149.83,149.88,2051.0,145.0748,145.1232,145.0361,145.0845,2051.0
2023-12-26 13:20:00,149.89,149.96,149.89,149.95,3277.0,145.0942,145.1619,145.0942,145.1523,3277.0
2023-12-26 13:25:00,149.97,150.0,149.92,149.95,3734.0,145.1716,145.2007,145.1232,145.1523,3734.0
2023-12-26 13:30:00,150.0,150.01,149.91,149.91,1916.0,145.2007,145.2103,145.1135,145.1135,1916.0
2023-12-26 13:35:00,149.91,149.93,149.89,149.92,1577.0,145.1135,145.1329,145.0942,145.1232,1577.0
2023-12-26 13:40:00,149.91,149.93,149.89,149.93,1969.0,145.1135,145.1329,145.0942,145.1329,1969.0
2023-12-26 13:45:00,149.95,149.95,149.92,149.92,1763.0,145.1523,145.1523,145.1232,145.1232,1763.0
2023-12-26 13:50:00,149.91,149.91,149.88,149.91,1903.0,145.1135,145.1135,145.0845,145.1135,1903.0
2023-12-26 13:55:00,149.9,149.9,149.86,149.9,3116.0,145.1039,145.1039,145.0651,145.1039,3116.0
2023-12-26 14:00:00,149.9,149.98,149.83,149.96,3106.0,145.1039,145.1813,145.0361,145.1619,3106.0
2023-12-26 14:05:00,149.97,149.99,149.92,149.92,2662.0,145.1716,145.191,145.1232,145.1232,2662.0
2023-12-26 14:10:00,149.97,150.05,149.95,150.04,4374.0,145.1716,145.2491,145.1523,145.2394,4374.0
2023-12-26 14:15:00,150.04,150.07,150.0,150.01,3194.0,145.2394,145.2684,145.2007,145.2103,3194.0
2023-12-26 14:20:00,150.03,150.06,150.01,150.01,1152.0,145.2297,145.2587,145.2103,145.2103,1152.0
2023-12-26 14:25:00,150.04,150.04,150.0,150.01,1323.0,145.2394,145.2394,145.2007,145.2103,1323.0
2023-12-26 14:30:00,150.03,150.07,149.99,150.06,2207.0,145.2297,145.2684,145.191,145.2587,2207.0
2023-12-26 14:35:00,150.05,150.08,150.04,150.04,2785.0,145.2491,145.2781,145.2394,145.2394,2785.0
2023-12-26 14:40:00,150.06,150.12,150.05,150.1,2689.0,145.2587,145.3168,145.2491,145.2975,2689.0
2023-12-26 14:45:00,150.12,150.17,150.09,150.15,3393.0,145.3168,145.3652,145.2878,145.3459,3393.0
2023-12-26 14:50:00,150.15,150.18,150.13,150.18,2690.0,145.3459,145.3749,145.3265,145.3749,2690.0
2023-12-26 14:55:00,150.18,150.26,150.17,150.23,10195.0,145.3749,145.4523,145.3652,145.4233,10195.0
2023-12-26 15:00:00,150.21,150.3,150.15,150.29,5096.0,145.4039,145.4911,145.3459,145.4814,5096.0
2023-12-26 15:05:00,150.28,150.3,150.12,150.13,6798.0,145.4717,145.4911,145.3168,145.3265,6798.0
2023-12-26 15:10:00,150.11,150.16,150.07,150.07,3697.0,145.3071,145.3555,145.2684,145.2684,3697.0
2023-12-26 15:15:00,150.03,150.03,149.93,149.93,4052.0,145.2297,145.2297,145.1329,145.1329,4052.0
2023-12-26 15:20:00,149.96,150.06,149.96,150.05,4144.0,145.1619,145.2587,145.1619,145.2491,4144.0
2023-12-26 15:25:00,150.03,150.28,150.03,150.03,8267.0,145.2297,145.4717,145.2297,145.2297,8267.0
2023-12-26 15:30:00,150.05,150.1,149.97,150.08,5360.0,145.2491,145.2975,145.1716,145.2781,5360.0
2023-12-26 15:35:00,150.1,150.12,149.95,149.99,8213.0,145.2975,145.3168,145.1523,145.191,8213.0
2023-12-26 15:40:00,149.97,150.05,149.95,150.05,5102.0,145.1716,145.2491,145.1523,145.2491,5102.0
2023-12-26 15:45:00,150.05,150.19,150.0,150.1,11768.0,145.2491,145.3846,145.2007,145.2975,11768.0
2023-12-26 15:50:00,150.09,150.09,149.77,149.79,55211.0,145.2878,145.2878,144.978,144.9974,55211.0
2023-12-26 15:55:00,149.79,149.82,149.68,149.72,78502.0,144.9974,145.0264,144.8909,144.9296,78502.0
2023-12-27 09:30:00,149.31,149.97,149.28,149.63,8574.0,144.5327,145.1716,144.5037,144.8425,8574.0
2023-12-27 09:35:00,149.48,149.71,149.48,149.71,2100.0,144.6973,144.9199,144.6973,144.9199,2100.0
2023-12-27 09:40:00,149.69,149.89,149.62,149.81,2428.0,144.9006,145.0942,144.8328,145.0167,2428.0
2023-12-27 09:45:00,149.88,150.04,149.81,149.88,3103.0,145.0845,145.2394,145.0167,145.0845,3103.0
2023-12-27 09:50:00,149.88,150.21,149.88,150.18,1406.0,145.0845,145.4039,145.0845,145.3749,1406.0
2023-12-27 09:55:00,150.22,150.22,150.06,150.06,2053.0,145.4136,145.4136,145.2587,145.2587,2053.0
2023-12-27 10:00:00,150.06,150.13,149.96,150.02,5551.0,145.2587,145.3265,145.1619,145.22,5551.0
2023-12-27 10:05:00,150.0,150.15,149.91,150.11,3586.0,145.2007,145.3459,145.1135,145.3071,3586.0
2023-12-27 10:10:00,150.14,150.32,150.06,150.06,4192.0,145.3362,145.5104,145.2587,145.2587,4192.0
2023-12-27 10:15:00,150.11,150.18,150.04,150.11,4638.0,145.3071,145.3749,145.2394,145.3071,4638.0
2023-12-27 10:20:00,150.16,150.28,150.15,150.28,2294.0,145.3555,145.4717,145.3459,145.4717,2294.0
2023-12-27 10:25:00,150.28,150.36,150.23,150.25,6389.0,145.4717,145.5491,145.4233,145.4427,6389.0
2023-12-27 10:30:00,150.26,150.35,150.22,150.24,5402.0,145.4523,145.5395,145.4136,145.433,5402.0
2023-12-27 10:35:00,150.23,150.23,150.12,150.13,2516.0,145.4233,145.4233,145.3168,145.3265,2516.0
2023-12-27 10:40:00,150.23,150.23,150.01,150.11,4178.0,145.4233,145.4233,145.2103,145.3071,4178.0
2023-12-27 10:45:00,150.11,150.22,150.08,150.2,3721.0,145.3071,145.4136,145.2781,145.3943,3721.0
2023-12-27 10:50:00,150.2,150.38,150.15,150.34,4763.0,145.3943,145.5685,145.3459,145.5298,4763.0
2023-12-27 10:55:00,150.34,150.34,150.23,150.29,5499.0,145.5298,145.5298,145.4233,145.4814,5499.0
2023-12-27 11:00:00,150.26,150.27,150.08,150.12,7334.0,145.4523,145.462,145.2781,145.3168,7334.0
2023-12-27 11:05:00,150.1,150.19,150.0,150.0,2710.0,145.2975,145.3846,145.2007,145.2007,2710.0
2023-12-27 11:10:00,149.93,150.07,149.92,150.06,4221.0,145.1329,145.2684,145.1232,145.2587,4221.0
2023-12-27 11:15:00,150.09,150.15,150.05,150.13,3390.0,145.2878,145.3459,145.2491,145.3265,3390.0
2023-12-27 11:20:00,150.12,150.13,150.07,150.09,2787.0,145.3168,145.3265,145.2684,145.2878,2787.0
2023-12-27 11:25:00,150.06,150.09,149.98,150.03,2655.0,145.2587,145.2878,145.1813,145.2297,2655.0
2023-12-27 11:30:00,150.0,150.2,150.0,150.18,4179.0,145.2007,145.3943,145.2007,145.3749,4179.0
2023-12-27 11:35:00,150.2,150.23,150.12,150.19,2416.0,145.3943,145.4233,145.3168,145.3846,2416.0
2023-12-27 11:40:00,150.22,150.35,150.22,150.28,2980.0,145.4136,145.5395,145.4136,145.4717,2980.0
2023-12-27 11:45:00,150.31,150.31,150.22,150.22,2106.0,145.5007,145.5007,145.4136,145.4136,2106.0
2023-12-27 11:50:00,150.22,150.31,150.21,150.29,2200.0,145.4136,145.5007,145.4039,145.4814,2200.0
2023-12-27 11:55:00,150.28,150.33,150.22,150.23,2281.0,145.4717,145.5201,145.4136,145.4233,2281.0
2023-12-27 12:00:00,150.23,150.3,150.16,150.19,4501.0,145.4233,145.4911,145.3555,145.3846,4501.0
2023-12-27 12:05:00,150.19,150.25,150.16,150.25,9341.0,145.3846,145.4427,145.3555,145.4427,9341.0
2023-12-27 12:10:00,150.25,150.41,150.24,150.37,5012.0,145.4427,145.5975,145.433,145.5588,5012.0
2023-12-27 12:15:00,150.36,150.4,150.32,150.37,2925.0,145.5491,145.5879,145.5104,145.5588,2925.0
2023-12-27 12:20:00,150.4,150.43,150.22,150.22,7635.0,145.5879,145.6169,145.4136,145.4136,7635.0
2023-12-27 12:25:00,150.28,150.36,150.28,150.35,2589.0,145.4717,145.5491,145.4717,145.5395,2589.0
2023-12-27 12:30:00,150.34,150.34,150.29,150.29,3555.0,145.5298,145.5298,145.4814,145.4814,3555.0
2023-12-27 12:35:00,150.28,150.3,150.22,150.27,3134.0,145.4717,145.4911,145.4136,145.462,3134.0
2023-12-27 12:40:00,150.26,150.27,150.14,150.18,4314.0,145.4523,145.462,145.3362,145.3749,4314.0
2023-12-27 12:45:00,150.19,150.25,150.19,150.24,1728.0,145.3846,145.4427,145.3846,145.433,1728.0
2023-12-27 12:50:00,150.25,150.31,150.22,150.3,3785.0,145.4427,145.5007,145.4136,145.4911,3785.0
2023-12-27 12:55:00,150.31,150.35,150.3,150.3,3220.0,145.5007,145.5395,145.4911,145.4911,3220.0
2023-12-27 13:00:00,150.34,150.5,150.31,150.38,6880.0,145.5298,145.6847,145.5007,145.5685,6880.0
2023-12-27 13:05:00,150.44,150.55,150.35,150.43,17503.0,145.6266,145.7331,145.5395,145.6169,17503.0
2023-12-27 13:10:00,150.47,150.58,150.41,150.47,14292.0,145.6556,145.7621,145.5975,145.6556,14292.0
2023-12-27 13:15:00,150.49,150.5,150.41,150.47,4039.0,145.675,145.6847,145.5975,145.6556,4039.0
2023-12-27 13:20:00,150.47,150.47,150.32,150.33,1992.0,145.6556,145.6556,145.5104,145.5201,1992.0
2023-12-27 13:25:00,150.31,150.34,150.27,150.31,2519.0,145.5007,145.5298,145.462,145.5007,2519.0
2023-12-27 13:30:00,150.32,150.37,150.24,150.24,3051.0,145.5104,145.5588,145.433,145.433,3051.0
2023-12-27 13:35:00,150.27,150.27,150.13,150.17,1624.0,145.462,145.462,145.3265,145.3652,1624.0
2023-12-27 13:40:00,150.2,150.24,150.14,150.2,1758.0,145.3943,145.433,145.3362,145.3943,1758.0
2023-12-27 13:45:00,150.18,150.18,150.1,150.11,1586.0,145.3749,145.3749,145.2975,145.3071,1586.0
2023-12-27 13:50:00,150.08,150.08,150.01,150.06,3574.0,145.2781,145.2781,145.2103,145.2587,3574.0
2023-12-27 13:55:00,150.04,150.1,149.97,150.06,3182.0,145.2394,145.2975,145.1716,145.2587,3182.0
2023-12-27 14:00:00,150.01,150.01,149.65,149.66,4269.0,145.2103,145.2103,144.8619,144.8715,4269.0
2023-12-27 14:05:00,149.63,149.97,149.63,149.87,4477.0,144.8425,145.1716,144.8425,145.0748,4477.0
2023-12-27 14:10:00,149.85,149.89,149.65,149.71,3439.0,145.0555,145.0942,144.8619,144.9199,3439.0
2023-12-27 14:15:00,149.7,149.82,149.64,149.81,1937.0,144.9103,145.0264,144.8522,145.0167,1937.0
2023-12-27 14:20:00,149.82,149.91,149.79,149.91,4710.0,145.0264,145.1135,144.9974,145.1135,4710.0
2023-12-27 14:25:00,149.93,150.04,149.87,149.88,12674.0,145.1329,145.2394,145.0748,145.0845,12674.0
2023-12-27 14:30:00,149.87,149.88,149.76,149.77,3298.0,145.0748,145.0845,144.9683,144.978,3298.0
2023-12-27 14:35:00,149.78,149.81,149.76,149.78,2598.0,144.9877,145.0167,144.9683,144.9877,2598.0
2023-12-27 14:40:00,149.78,149.8,149.7,149.75,2879.0,144.9877,145.0071,144.9103,144.9587,2879.0
2023-12-27 14:45:00,149.81,149.88,149.76,149.84,3524.0,145.0167,145.0845,144.9683,145.0458,3524.0
2023-12-27 14:50:00,149.85,149.87,149.81,149.84,3393.0,145.0555,145.0748,145.0167,145.0458,3393.0
2023-12-27 14:55:00,149.84,149.85,149.76,149.84,4623.0,145.0458,145.0555,144.9683,145.0458,4623.0
2023-12-27 15:00:00,149.84,149.96,149.8,149.96,4145.0,145.0458,145.1619,145.0071,145.1619,4145.0
2023-12-27 15:05:00,149.97,150.04,149.83,150.02,4721.0,145.1716,145.2394,145.0361,145.22,4721.0
2023-12-27 15:10:00,150.04,150.14,150.02,150.11,2912.0,145.2394,145.3362,145.22,145.3071,2912.0
2023-12-27 15:15:00,150.13,150.26,150.12,150.24,7510.0,145.3265,145.4523,145.3168,145.433,7510.0
2023-12-27 15:20:00,150.22,150.28,150.2,150.23,10153.0,145.4136,145.4717,145.3943,145.4233,10153.0
2023-12-27 15:25:00,150.24,150.28,150.16,150.28,9781.0,145.433,145.4717,145.3555,145.4717,9781.0
2023-12-27 15:30:00,150.29,150.29,150.16,150.21,13207.0,145.4814,145.4814,145.3555,145.4039,13207.0
2023-12-27 15:35:00,150.21,150.25,150.14,150.25,10054.0,145.4039,145.4427,145.3362,145.4427,10054.0
2023-12-27 15:40:00,150.23,150.24,150.07,150.18,24923.0,145.4233,145.433,145.2684,145.3749,24923.0
2023-12-27 15:45:00,150.13,150.13,149.89,149.94,17158.0,145.3265,145.3265,145.0942,145.1426,17158.0
2023-12-27 15:50:00,149.91,150.04,149.82,149.97,25682.0,145.1135,145.2394,145.0264,145.1716,25682.0
2023-12-27 15:55:00,149.98,150.19,149.94,150.15,69009.0,145.1813,145.3846,145.1426,145.3459,69009.0
2023-12-28 09:30:00,150.66,150.82,150.48,150.48,14254.0,145.8395,145.9944,145.6653,145.6653,14254.0
2023-12-28 09:35:00,150.4,150.7,150.4,150.57,2500.0,145.5879,145.8783,145.5879,145.7524,2500.0
2023-12-28 09:40:00,150.61,150.66,150.33,150.33,3074.0,145.7911,145.8395,145.5201,145.5201,3074.0
2023-12-28 09:45:00,150.36,150.61,150.35,150.61,1347.0,145.5491,145.7911,145.5395,145.7911,1347.0
2023-12-28 09:50:00,150.53,150.71,150.53,150.69,2700.0,145.7137,145.8879,145.7137,145.8686,2700.0
2023-12-28 09:55:00,150.73,150.73,150.62,150.62,1765.0,145.9073,145.9073,145.8008,145.8008,1765.0
2023-12-28 10:00:00,150.6,150.6,150.51,150.53,2372.0,145.7815,145.7815,145.6943,145.7137,2372.0
2023-12-28 10:05:00,150.47,150.61,150.42,150.59,2580.0,145.6556,145.7911,145.6072,145.7718,2580.0
2023-12-28 10:10:00,150.55,150.58,150.47,150.47,2320.0,145.7331,145.7621,145.6556,145.6556,2320.0
2023-12-28 10:15:00,150.47,150.69,150.46,150.64,2419.0,145.6556,145.8686,145.6459,145.8202,2419.0
2023-12-28 10:20:00,150.67,150.69,150.56,150.56,3420.0,145.8492,145.8686,145.7427,145.7427,3420.0
2023-12-28 10:25:00,150.58,150.69,150.5,150.58,6391.0,145.7621,145.8686,145.6847,145.7621,6391.0
2023-12-28 10:30:00,150.62,150.63,150.53,150.53,1739.0,145.8008,145.8105,145.7137,145.7137,1739.0
2023-12-28 10:35:00,150.54,150.57,150.38,150.42,3524.0,145.7234,145.7524,145.5685,145.6072,3524.0
2023-12-28 10:40:00,150.47,150.53,150.32,150.32,2626.0,145.6556,145.7137,145.5104,145.5104,2626.0
2023-12-28 10:45:00,150.27,150.44,150.27,150.43,1543.0,145.462,145.6266,145.462,145.6169,1543.0
2023-12-28 10:50:00,150.42,150.42,150.29,150.31,2769.0,145.6072,145.6072,145.4814,145.5007,2769.0
2023-12-28 10:55:00,150.3,150.3,150.13,150.25,3497.0,145.4911,145.4911,145.3265,145.4427,3497.0
2023-12-28 11:00:00,150.29,150.33,150.12,150.21,2651.0,145.4814,145.5201,145.3168,145.4039,2651.0
2023-12-28 11:05:00,150.2,150.34,150.19,150.34,1837.0,145.3943,145.5298,145.3846,145.5298,1837.0
2023-12-28 11:10:00,150.37,150.37,150.31,150.31,1283.0,145.5588,145.5588,145.5007,145.5007,1283.0
2023-12-28 11:15:00,150.28,150.35,150.25,150.29,1870.0,145.4717,145.5395,145.4427,145.4814,1870.0
2023-12-28 11:20:00,150.27,150.4,150.22,150.36,2799.0,145.462,145.5879,145.4136,145.5491,2799.0
2023-12-28 11:25:00,150.34,150.37,150.32,150.35,1383.0,145.5298,145.5588,145.5104,145.5395,1383.0
2023-12-28 11:30:00,150.35,150.37,150.28,150.29,2006.0,145.5395,145.5588,145.4717,145.4814,2006.0
2023-12-28 11:35:00,150.27,150.31,150.19,150.29,2903.0,145.462,145.5007,145.3846,145.4814,2903.0
2023-12-28 11:40:00,150.3,150.38,150.3,150.35,2129.0,145.4911,145.5685,145.4911,145.5395,2129.0
2023-12-28 11:45:00,150.35,150.35,150.32,150.33,1877.0,145.5395,145.5395,145.5104,145.5201,1877.0
2023-12-28 11:50:00,150.33,150.39,150.33,150.36,2639.0,145.5201,145.5782,145.5201,145.5491,2639.0
2023-12-28 11:55:00,150.37,150.38,150.36,150.36,520.0,145.5588,145.5685,145.5491,145.5491,520.0
2023-12-28 12:00:00,150.39,150.46,150.38,150.44,3309.0,145.5782,145.6459,145.5685,145.6266,3309.0
2023-12-28 12:05:00,150.44,150.5,150.44,150.46,1536.0,145.6266,145.6847,145.6266,145.6459,1536.0
2023-12-28 12:10:00,150.44,150.44,150.28,150.28,824.0,145.6266,145.6266,145.4717,145.4717,824.0
2023-12-28 12:15:00,150.32,150.37,150.28,150.36,4135.0,145.5104,145.5588,145.4717,145.5491,4135.0
2023-12-28 12:20:00,150.34,150.36,150.29,150.34,1791.0,145.5298,145.5491,145.4814,145.5298,1791.0
2023-12-28 12:25:00,150.34,150.34,150.29,150.3,1166.0,145.5298,145.5298,145.4814,145.4911,1166.0
2023-12-28 12:30:00,150.31,150.37,150.3,150.37,2144.0,145.5007,145.5588,145.4911,145.5588,2144.0
2023-12-28 12:35:00,150.36,150.39,150.36,150.38,1647.0,145.5491,145.5782,145.5491,145.5685,1647.0
2023-12-28 12:40:00,150.4,150.45,150.39,150.44,1808.0,145.5879,145.6363,145.5782,145.6266,1808.0
2023-12-28 12:45:00,150.45,150.49,150.44,150.47,1811.0,145.6363,145.675,145.6266,145.6556,1811.0
2023-12-28 12:50:00,150.47,150.49,150.46,150.49,634.0,145.6556,145.675,145.6459,145.675,634.0
2023-12-28 12:55:00,150.55,150.56,150.54,150.56,2240.0,145.7331,145.7427,145.7234,145.7427,2240.0
2023-12-28 13:00:00,150.56,150.56,150.27,150.35,6038.0,145.7427,145.7427,145.462,145.5395,6038.0
2023-12-28 13:05:00,150.41,150.51,150.33,150.49,4328.0,145.5975,145.6943,145.5201,145.675,4328.0
2023-12-28 13:10:00,150.49,150.52,150.42,150.44,1621.0,145.675,145.704,145.6072,145.6266,1621.0
2023-12-28 13:15:00,150.46,150.5,150.46,150.46,4455.0,145.6459,145.6847,145.6459,145.6459,4455.0
2023-12-28 13:20:00,150.47,150.5,150.44,150.45,4313.0,145.6556,145.6847,145.6266,145.6363,4313.0
2023-12-28 13:25:00,150.47,150.51,150.45,150.45,3463.0,145.6556,145.6943,145.6363,145.6363,3463.0
2023-12-28 13:30:00,150.47,150.52,150.39,150.39,9549.0,145.6556,145.704,145.5782,145.5782,9549.0
2023-12-28 13:35:00,150.39,150.54,150.37,150.49,8515.0,145.5782,145.7234,145.5588,145.675,8515.0
2023-12-28 13:40:00,150.46,150.48,150.43,150.44,2028.0,145.6459,145.6653,145.6169,145.6266,2028.0
2023-12-28 13:45:00,150.43,150.5,150.4,150.4,4103.0,145.6169,145.6847,145.5879,145.5879,4103.0
2023-12-28 13:50:00,150.39,150.46,150.39,150.44,2878.0,145.5782,145.6459,145.5782,145.6266,2878.0
2023-12-28 13:55:00,150.39,150.44,150.39,150.43,1371.0,145.5782,145.6266,145.5782,145.6169,1371.0
2023-12-28 14:00:00,150.45,150.5,150.45,150.49,4582.0,145.6363,145.6847,145.6363,145.675,4582.0
2023-12-28 14:05:00,150.5,150.5,150.4,150.44,4128.0,145.6847,145.6847,145.5879,145.6266,4128.0
2023-12-28 14:10:00,150.46,150.5,150.46,150.5,1248.0,145.6459,145.6847,145.6459,145.6847,1248.0
2023-12-28 14:15:00,150.49,150.5,150.43,150.47,3927.0,145.675,145.6847,145.6169,145.6556,3927.0
2023-12-28 14:20:00,150.46,150.5,150.44,150.49,3768.0,145.6459,145.6847,145.6266,145.675,3768.0
2023-12-28 14:25:00,150.46,150.52,150.46,150.51,4249.0,145.6459,145.704,145.6459,145.6943,4249.0
2023-12-28 14:30:00,150.52,150.61,150.44,150.52,5679.0,145.704,145.7911,145.6266,145.704,5679.0
2023-12-28 14:35:00,150.54,150.65,150.54,150.6,4377.0,145.7234,145.8299,145.7234,145.7815,4377.0
2023-12-28 14:40:00,150.6,150.62,150.52,150.54,2291.0,145.7815,145.8008,145.704,145.7234,2291.0
2023-12-28 14:45:00,150.52,150.59,150.5,150.59,2406.0,145.704,145.7718,145.6847,145.7718,2406.0
2023-12-28 14:50:00,150.58,150.59,150.5,150.5,1417.0,145.7621,145.7718,145.6847,145.6847,1417.0
2023-12-28 14:55:00,150.5,150.55,150.45,150.53,3322.0,145.6847,145.7331,145.6363,145.7137,3322.0
2023-12-28 15:00:00,150.54,150.55,150.42,150.54,4369.0,145.7234,145.7331,145.6072,145.7234,4369.0
2023-12-28 15:05:00,150.53,150.61,150.53,150.53,2447.0,145.7137,145.7911,145.7137,145.7137,2447.0
2023-12-28 15:10:00,150.56,150.56,150.35,150.53,8511.0,145.7427,145.7427,145.5395,145.7137,8511.0
2023-12-28 15:15:00,150.53,150.66,150.35,150.64,9301.0,145.7137,145.8395,145.5395,145.8202,9301.0
2023-12-28 15:20:00,150.66,150.68,150.49,150.53,4814.0,145.8395,145.8589,145.675,145.7137,4814.0
2023-12-28 15:25:00,150.52,150.53,150.41,150.52,6004.0,145.704,145.7137,145.5975,145.704,6004.0
2023-12-28 15:30:00,150.53,150.59,150.53,150.59,3793.0,145.7137,145.7718,145.7137,145.7718,3793.0
2023-12-28 15:35:00,150.59,150.71,150.57,150.71,7967.0,145.7718,145.8879,145.7524,145.8879,7967.0
2023-12-28 15:40:00,150.72,150.8,150.65,150.78,9755.0,145.8976,145.9751,145.8299,145.9557,9755.0
2023-12-28 15:45:00,150.78,150.81,150.69,150.77,11851.0,145.9557,145.9847,145.8686,145.946,11851.0
2023-12-28 15:50:00,150.77,150.8,150.43,150.46,32912.0,145.946,145.9751,145.6169,145.6459,32912.0
2023-12-28 15:55:00,150.43,150.53,150.35,150.38,72604.0,145.6169,145.7137,145.5395,145.5685,72604.0
2023-12-29 09:30:00,149.97,150.62,149.34,150.61,9128.0,145.1716,145.8008,144.5618,145.7911,9128.0
2023-12-29 09:35:00,150.47,150.63,150.43,150.56,2131.0,145.6556,145.8105,145.6169,145.7427,2131.0
2023-12-29 09:40:00,150.58,150.65,150.53,150.59,1722.0,145.7621,145.8299,145.7137,145.7718,1722.0
2023-12-29 09:45:00,150.59,150.64,149.92,149.92,5745.0,145.7718,145.8202,145.1232,145.1232,5745.0
2023-12-29 09:50:00,150.07,150.55,150.07,150.48,4424.0,145.2684,145.7331,145.2684,145.6653,4424.0
2023-12-29 09:55:00,150.49,150.56,150.42,150.56,4006.0,145.675,145.7427,145.6072,145.7427,4006.0
2023-12-29 10:00:00,150.61,150.65,150.58,150.63,4487.0,145.7911,145.8299,145.7621,145.8105,4487.0
2023-12-29 10:05:00,150.6,150.69,150.54,150.56,3497.0,145.7815,145.8686,145.7234,145.7427,3497.0
2023-12-29 10:10:00,150.56,150.58,150.43,150.44,2766.0,145.7427,145.7621,145.6169,145.6266,2766.0
2023-12-29 10:15:00,150.46,150.54,150.46,150.51,3124.0,145.6459,145.7234,145.6459,145.6943,3124.0
2023-12-29 10:20:00,150.47,150.51,150.36,150.51,2715.0,145.6556,145.6943,145.5491,145.6943,2715.0
2023-12-29 10:25:00,150.53,150.54,150.4,150.44,2851.0,145.7137,145.7234,145.5879,145.6266,2851.0
2023-12-29 10:30:00,150.44,150.51,150.42,150.51,3849.0,145.6266,145.6943,145.6072,145.6943,3849.0
2023-12-29 10:35:00,150.43,150.53,150.43,150.5,1300.0,145.6169,145.7137,145.6169,145.6847,1300.0
2023-12-29 10:40:00,150.46,150.49,150.27,150.35,4833.0,145.6459,145.675,145.462,145.5395,4833.0
2023-12-29 10:45:00,150.32,150.36,150.06,150.22,2256.0,145.5104,145.5491,145.2587,145.4136,2256.0
2023-12-29 10:50:00,150.24,150.29,150.09,150.19,4790.0,145.433,145.4814,145.2878,145.3846,4790.0
2023-12-29 10:55:00,150.17,150.29,150.17,150.27,1903.0,145.3652,145.4814,145.3652,145.462,1903.0
2023-12-29 11:00:00,150.26,150.41,150.19,150.41,2842.0,145.4523,145.5975,145.3846,145.5975,2842.0
2023-12-29 11:05:00,150.41,150.41,150.24,150.37,1402.0,145.5975,145.5975,145.433,145.5588,1402.0
2023-12-29 11:10:00,150.28,150.3,150.15,150.19,1000.0,145.4717,145.4911,145.3459,145.3846,1000.0
2023-12-29 11:15:00,150.14,150.2,150.05,150.17,1918.0,145.3362,145.3943,145.2491,145.3652,1918.0
2023-12-29 11:20:00,150.17,150.22,150.11,150.22,1301.0,145.3652,145.4136,145.3071,145.4136,1301.0
2023-12-29 11:25:00,150.24,150.24,149.82,149.85,18254.0,145.433,145.433,145.0264,145.0555,18254.0
2023-12-29 11:30:00,149.86,149.93,149.75,149.79,3015.0,145.0651,145.1329,144.9587,144.9974,3015.0
2023-12-29 11:35:00,149.73,149.91,149.73,149.87,3578.0,144.9393,145.1135,144.9393,145.0748,3578.0
2023-12-29 11:40:00,149.89,149.9,149.85,149.88,600.0,145.0942,145.1039,145.0555,145.0845,600.0
2023-12-29 11:45:00,149.91,149.94,149.87,149.92,2516.0,145.1135,145.1426,145.0748,145.1232,2516.0
2023-12-29 11:50:00,149.89,149.89,149.66,149.73,2229.0,145.0942,145.0942,144.8715,144.9393,2229.0
2023-12-29 11:55:00,149.77,149.8,149.76,149.78,1300.0,144.978,145.0071,144.9683,144.9877,1300.0
2023-12-29 12:00:00,149.78,149.91,149.78,149.83,2819.0,144.9877,145.1135,144.9877,145.0361,2819.0
2023-12-29 12:05:00,149.76,149.77,149.69,149.7,2947.0,144.9683,144.978,144.9006,144.9103,2947.0
2023-12-29 12:10:00,149.69,149.76,149.52,149.53,3021.0,144.9006,144.9683,144.736,144.7457,3021.0
2023-12-29 12:15:00,149.61,149.62,149.48,149.56,3602.0,144.8231,144.8328,144.6973,144.7747,3602.0
2023-12-29 12:20:00,149.59,149.72,149.54,149.54,2250.0,144.8038,144.9296,144.7554,144.7554,2250.0
2023-12-29 12:25:00,149.62,149.68,149.61,149.63,1800.0,144.8328,144.8909,144.8231,144.8425,1800.0
2023-12-29 12:30:00,149.67,149.7,149.57,149.63,7083.0,144.8812,144.9103,144.7844,144.8425,7083.0
2023-12-29 12:35:00,149.66,149.87,149.66,149.87,3368.0,144.8715,145.0748,144.8715,145.0748,3368.0
2023-12-29 12:40:00,149.83,149.9,149.82,149.9,1172.0,145.0361,145.1039,145.0264,145.1039,1172.0
2023-12-29 12:45:00,149.93,150.01,149.87,149.88,4456.0,145.1329,145.2103,145.0748,145.0845,4456.0
2023-12-29 12:50:00,149.89,150.05,149.89,150.01,2200.0,145.0942,145.2491,145.0942,145.2103,2200.0
2023-12-29 12:55:00,150.08,150.19,150.08,150.15,2111.0,145.2781,145.3846,145.2781,145.3459,2111.0
2023-12-29 13:00:00,150.15,150.19,150.03,150.19,1028.0,145.3459,145.3846,145.2297,145.3846,1028.0
2023-12-29 13:05:00,150.16,150.19,150.12,150.14,1448.0,145.3555,145.3846,145.3168,145.3362,1448.0
2023-12-29 13:10:00,150.14,150.14,150.07,150.09,3438.0,145.3362,145.3362,145.2684,145.2878,3438.0
2023-12-29 13:15:00,150.03,150.03,149.9,149.9,5090.0,145.2297,145.2297,145.1039,145.1039,5090.0
2023-12-29 13:20:00,149.89,149.98,149.89,149.93,2521.0,145.0942,145.1813,145.0942,145.1329,2521.0
2023-12-29 13:25:00,149.89,149.91,149.87,149.87,1325.0,145.0942,145.1135,145.0748,145.0748,1325.0
2023-12-29 13:30:00,149.86,149.93,149.84,149.88,2143.0,145.0651,145.1329,145.0458,145.0845,2143.0
2023-12-29 13:35:00,149.88,149.97,149.87,149.95,1800.0,145.0845,145.1716,145.0748,145.1523,1800.0
2023-12-29 13:40:00,149.95,150.13,149.93,150.06,2735.0,145.1523,145.3265,145.1329,145.2587,2735.0
2023-12-29 13:45:00,150.05,150.16,150.02,150.15,3656.0,145.2491,145.3555,145.22,145.3459,3656.0
2023-12-29 13:50:00,150.13,150.16,150.03,150.03,2800.0,145.3265,145.3555,145.2297,145.2297,2800.0
2023-12-29 13:55:00,149.99,150.02,149.98,149.99,1800.0,145.191,145.22,145.1813,145.191,1800.0
2023-12-29 14:00:00,150.02,150.04,149.91,149.96,2991.0,145.22,145.2394,145.1135,145.1619,2991.0
2023-12-29 14:05:00,149.97,150.01,149.94,149.94,1377.0,145.1716,145.2103,145.1426,145.1426,1377.0
2023-12-29 14:10:00,149.93,149.94,149.85,149.88,1568.0,145.1329,145.1426,145.0555,145.0845,1568.0
2023-12-29 14:15:00,149.85,149.93,149.85,149.88,1890.0,145.0555,145.1329,145.0555,145.0845,1890.0
2023-12-29 14:20:00,149.88,149.94,149.83,149.83,1730.0,145.0845,145.1426,145.0361,145.0361,1730.0
2023-12-29 14:25:00,149.84,149.9,149.74,149.78,1300.0,145.0458,145.1039,144.949,144.9877,1300.0
2023-12-29 14:30:00,149.8,149.9,149.79,149.88,1500.0,145.0071,145.1039,144.9974,145.0845,1500.0
2023-12-29 14:35:00,149.86,149.86,149.82,149.82,2803.0,145.0651,145.0651,145.0264,145.0264,2803.0
2023-12-29 14:40:00,149.78,149.81,149.74,149.8,2490.0,144.9877,145.0167,144.949,145.0071,2490.0
2023-12-29 14:45:00,149.81,149.86,149.79,149.84,3308.0,145.0167,145.0651,144.9974,145.0458,3308.0
2023-12-29 14:50:00,149.86,149.89,149.82,149.84,2331.0,145.0651,145.0942,145.0264,145.0458,2331.0
2023-12-29 14:55:00,149.81,149.87,149.81,149.85,1827.0,145.0167,145.0748,145.0167,145.0555,1827.0
2023-12-29 15:00:00,149.81,149.86,149.73,149.79,2693.0,145.0167,145.0651,144.9393,144.9974,2693.0
2023-12-29 15:05:00,149.78,149.98,149.74,149.98,3651.0,144.9877,145.1813,144.949,145.1813,3651.0
2023-12-29 15:10:00,149.97,150.05,149.97,150.04,2456.0,145.1716,145.2491,145.1716,145.2394,2456.0
2023-12-29 15:15:00,150.02,150.02,149.9,149.91,4689.0,145.22,145.22,145.1039,145.1135,4689.0
2023-12-29 15:20:00,149.89,149.97,149.71,149.91,4429.0,145.0942,145.1716,144.9199,145.1135,4429.0
2023-12-29 15:25:00,149.92,150.06,149.89,150.03,7209.0,145.1232,145.2587,145.0942,145.2297,7209.0
2023-12-29 15:30:00,150.03,150.03,149.76,149.92,12324.0,145.2297,145.2297,144.9683,145.1232,12324.0
2023-12-29 15:35:00,149.82,149.92,149.82,149.86,5701.0,145.0264,145.1232,145.0264,145.0651,5701.0
2023-12-29 15:40:00,149.89,149.92,149.73,149.73,9590.0,145.0942,145.1232,144.9393,144.9393,9590.0
2023-12-29 15:45:00,149.7,149.79,149.64,149.66,8731.0,144.9103,144.9974,144.8522,144.8715,8731.0
2023-12-29 15:50:00,149.62,149.83,149.41,149.41,19547.0,144.8328,145.0361,144.6295,144.6295,19547.0
2023-12-29 15:55:00,149.4,149.68,149.3,149.55,73916.0,144.6199,144.8909,144.5231,144.7651,73916.0
2024-01-02 09:30:00,147.73,148.5,147.34,148.35,21182.0,143.0033,143.7486,142.6258,143.6034,21182.0
2024-01-02 09:35:00,148.53,148.68,148.22,148.23,1723.0,143.7777,143.9229,143.4776,143.4873,1723.0
2024-01-02 09:40:00,148.3,148.66,148.19,148.59,3050.0,143.555,143.9035,143.4486,143.8358,3050.0
2024-01-02 09:45:00,148.4,148.4,148.01,148.03,3410.0,143.6518,143.6518,143.2743,143.2937,3410.0
2024-01-02 09:50:00,148.06,148.48,148.06,148.15,2314.0,143.3227,143.7293,143.3227,143.4098,2314.0
2024-01-02 09:55:00,148.22,148.51,148.16,148.45,4248.0,143.4776,143.7583,143.4195,143.7002,4248.0
2024-01-02 10:00:00,148.61,148.61,148.36,148.37,1635.0,143.8551,143.8551,143.6131,143.6228,1635.0
2024-01-02 10:05:00,148.3,148.35,148.03,148.03,5514.0,143.555,143.6034,143.2937,143.2937,5514.0
2024-01-02 10:10:00,148.06,148.06,147.81,148.0,7587.0,143.3227,143.3227,143.0807,143.2646,7587.0
2024-01-02 10:15:00,147.98,148.0,147.81,147.94,7460.0,143.2453,143.2646,143.0807,143.2066,7460.0
2024-01-02 10:20:00,147.9,148.0,147.53,147.56,4125.0,143.1678,143.2646,142.8097,142.8387,4125.0
2024-01-02 10:25:00,147.58,147.7,147.54,147.62,8349.0,142.8581,142.9742,142.8194,142.8968,8349.0
2024-01-02 10:30:00,147.59,147.59,147.21,147.25,5869.0,142.8678,142.8678,142.4999,142.5386,5869.0
2024-01-02 10:35:00,147.21,147.24,147.03,147.24,7531.0,142.4999,142.529,142.3257,142.529,7531.0
2024-01-02 10:40:00,147.22,147.6,147.22,147.51,4616.0,142.5096,142.8774,142.5096,142.7903,4616.0
2024-01-02 10:45:00,147.5,147.58,147.28,147.28,2476.0,142.7806,142.8581,142.5677,142.5677,2476.0
2024-01-02 10:50:00,147.34,147.57,147.28,147.39,6051.0,142.6258,142.8484,142.5677,142.6742,6051.0
2024-01-02 10:55:00,147.37,147.37,147.21,147.28,3856.0,142.6548,142.6548,142.4999,142.5677,3856.0
2024-01-02 11:00:00,147.3,147.52,147.21,147.5,4252.0,142.587,142.8,142.4999,142.7806,4252.0
2024-01-02 11:05:00,147.48,147.58,147.39,147.55,3861.0,142.7613,142.8581,142.6742,142.829,3861.0
2024-01-02 11:10:00,147.53,147.73,147.39,147.54,6146.0,142.8097,143.0033,142.6742,142.8194,6146.0
2024-01-02 11:15:00,147.54,147.65,147.44,147.49,6563.0,142.8194,142.9258,142.7226,142.771,6563.0
2024-01-02 11:20:00,147.44,147.57,147.41,147.49,2575.0,142.7226,142.8484,142.6935,142.771,2575.0
2024-01-02 11:25:00,147.51,147.51,147.43,147.48,2542.0,142.7903,142.7903,142.7129,142.7613,2542.0
2024-01-02 11:30:00,147.43,147.49,147.4,147.43,4220.0,142.7129,142.771,142.6838,142.7129,4220.0
2024-01-02 11:35:00,147.4,147.44,147.34,147.43,1918.0,142.6838,142.7226,142.6258,142.7129,1918.0
2024-01-02 11:40:00,147.43,147.67,147.43,147.67,1729.0,142.7129,142.9452,142.7129,142.9452,1729.0
2024-01-02 11:45:00,147.68,147.83,147.68,147.83,2948.0,142.9549,143.1001,142.9549,143.1001,2948.0
2024-01-02 11:50:00,147.88,147.91,147.77,147.9,3052.0,143.1485,143.1775,143.042,143.1678,3052.0
2024-01-02 11:55:00,147.88,147.97,147.86,147.92,3648.0,143.1485,143.2356,143.1291,143.1872,3648.0
2024-01-02 12:00:00,147.91,147.96,147.88,147.89,4058.0,143.1775,143.2259,143.1485,143.1582,4058.0
2024-01-02 12:05:00,147.87,147.93,147.83,147.87,10493.0,143.1388,143.1969,143.1001,143.1388,10493.0
2024-01-02 12:10:00,147.85,148.01,147.85,147.92,5563.0,143.1194,143.2743,143.1194,143.1872,5563.0
2024-01-02 12:15:00,147.92,147.92,147.78,147.87,5975.0,143.1872,143.1872,143.0517,143.1388,5975.0
2024-01-02 12:20:00,147.88,147.93,147.74,147.78,4707.0,143.1485,143.1969,143.013,143.0517,4707.0
2024-01-02 12:25:00,147.73,147.79,147.69,147.69,1819.0,143.0033,143.0614,142.9646,142.9646,1819.0
2024-01-02 12:30:00,147.67,147.72,147.66,147.69,1656.0,142.9452,142.9936,142.9355,142.9646,1656.0
2024-01-02 12:35:00,147.72,147.94,147.72,147.91,3148.0,142.9936,143.2066,142.9936,143.1775,3148.0
2024-01-02 12:40:00,147.93,148.0,147.89,147.9,2506.0,143.1969,143.2646,143.1582,143.1678,2506.0
2024-01-02 12:45:00,147.83,147.83,147.72,147.82,2043.0,143.1001,143.1001,142.9936,143.0904,2043.0
2024-01-02 12:50:00,147.8,147.8,147.7,147.79,2351.0,143.071,143.071,142.9742,143.0614,2351.0
2024-01-02 12:55:00,147.77,147.77,147.67,147.68,2722.0,143.042,143.042,142.9452,142.9549,2722.0
2024-01-02 13:00:00,147.7,147.76,147.67,147.67,4267.0,142.9742,143.0323,142.9452,142.9452,4267.0
2024-01-02 13:05:00,147.7,147.73,147.65,147.65,2626.0,142.9742,143.0033,142.9258,142.9258,2626.0
2024-01-02 13:10:00,147.67,147.79,147.67,147.79,3062.0,142.9452,143.0614,142.9452,143.0614,3062.0
2024-01-02 13:15:00,147.8,147.82,147.75,147.75,4414.0,143.071,143.0904,143.0226,143.0226,4414.0
2024-01-02 13:20:00,147.76,147.79,147.67,147.72,3464.0,143.0323,143.0614,142.9452,142.9936,3464.0
2024-01-02 13:25:00,147.74,147.82,147.72,147.72,3327.0,143.013,143.0904,142.9936,142.9936,3327.0
2024-01-02 13:30:00,147.71,147.73,147.57,147.69,3608.0,142.9839,143.0033,142.8484,142.9646,3608.0
2024-01-02 13:35:00,147.69,147.79,147.68,147.75,2561.0,142.9646,143.0614,142.9549,143.0226,2561.0
2024-01-02 13:40:00,147.79,147.98,147.77,147.89,7592.0,143.0614,143.2453,143.042,143.1582,7592.0
2024-01-02 13:45:00,147.89,147.98,147.83,147.84,3191.0,143.1582,143.2453,143.1001,143.1098,3191.0
2024-01-02 13:50:00,147.84,147.87,147.69,147.7,1750.0,143.1098,143.1388,142.9646,142.9742,1750.0
2024-01-02 13:55:00,147.7,147.79,147.68,147.75,3471.0,142.9742,143.0614,142.9549,143.0226,3471.0
2024-01-02 14:00:00,147.77,147.77,147.63,147.63,2729.0,143.042,143.042,142.9065,142.9065,2729.0
2024-01-02 14:05:00,147.64,147.65,147.49,147.62,3063.0,142.9162,142.9258,142.771,142.8968,3063.0
2024-01-02 14:10:00,147.6,147.83,147.6,147.78,4039.0,142.8774,143.1001,142.8774,143.0517,4039.0
2024-01-02 14:15:00,147.76,147.77,147.59,147.65,2392.0,143.0323,143.042,142.8678,142.9258,2392.0
2024-01-02 14:20:00,147.63,147.69,147.56,147.56,2287.0,142.9065,142.9646,142.8387,142.8387,2287.0
2024-01-02 14:25:00,147.56,147.6,147.53,147.58,3820.0,142.8387,142.8774,142.8097,142.8581,3820.0
2024-01-02 14:30:00,147.54,147.59,147.39,147.4,3589.0,142.8194,142.8678,142.6742,142.6838,3589.0
2024-01-02 14:35:00,147.4,147.4,147.3,147.3,3091.0,142.6838,142.6838,142.587,142.587,3091.0
2024-01-02 14:40:00,147.28,147.36,147.24,147.35,6913.0,142.5677,142.6451,142.529,142.6354,6913.0
2024-01-02 14:45:00,147.32,147.38,147.28,147.3,7663.0,142.6064,142.6645,142.5677,142.587,7663.0
2024-01-02 14:50:00,147.3,147.34,147.21,147.22,7557.0,142.587,142.6258,142.4999,142.5096,7557.0
2024-01-02 14:55:00,147.16,147.17,147.11,147.13,2855.0,142.4515,142.4612,142.4031,142.4225,2855.0
2024-01-02 15:00:00,147.11,147.11,146.92,146.92,8071.0,142.4031,142.4031,142.2192,142.2192,8071.0
2024-01-02 15:05:00,146.89,147.09,146.89,146.99,8482.0,142.1902,142.3838,142.1902,142.287,8482.0
2024-01-02 15:10:00,146.98,147.02,146.88,146.97,5755.0,142.2773,142.316,142.1805,142.2676,5755.0
2024-01-02 15:15:00,146.94,147.12,146.84,147.07,21328.0,142.2386,142.4128,142.1418,142.3644,21328.0
2024-01-02 15:20:00,147.05,147.15,146.88,147.0,10077.0,142.345,142.4418,142.1805,142.2966,10077.0
2024-01-02 15:25:00,146.98,147.01,146.88,146.95,8929.0,142.2773,142.3063,142.1805,142.2482,8929.0
2024-01-02 15:30:00,146.93,147.12,146.92,147.05,13936.0,142.2289,142.4128,142.2192,142.345,13936.0
2024-01-02 15:35:00,147.05,147.09,146.99,147.01,4968.0,142.345,142.3838,142.287,142.3063,4968.0
2024-01-02 15:40:00,147.0,147.03,146.88,147.03,20046.0,142.2966,142.3257,142.1805,142.3257,20046.0
2024-01-02 15:45:00,147.01,147.05,146.89,146.98,22164.0,142.3063,142.345,142.1902,142.2773,22164.0
2024-01-02 15:50:00,147.0,147.13,146.93,146.96,48659.0,142.2966,142.4225,142.2289,142.2579,48659.0
2024-01-02 15:55:00,146.97,147.52,146.94,147.24,228559.0,142.2676,142.8,142.2386,142.529,228559.0
2024-01-03 09:30:00,146.65,146.98,145.7,145.75,21116.0,141.9578,142.2773,141.0382,141.0866,21116.0
2024-01-03 09:35:00,145.98,146.04,145.82,146.03,1087.0,141.3093,141.3674,141.1544,141.3577,1087.0
2024-01-03 09:40:00,146.02,146.33,145.93,146.03,14347.0,141.348,141.6481,141.2609,141.3577,14347.0
2024-01-03 09:45:00,145.86,146.14,145.72,146.09,4994.0,141.1931,141.4642,141.0576,141.4158,4994.0
2024-01-03 09:50:00,146.08,146.36,145.8,145.82,5595.0,141.4061,141.6771,141.135,141.1544,5595.0
2024-01-03 09:55:00,145.9,145.9,145.63,145.78,3954.0,141.2318,141.2318,140.9705,141.1157,3954.0
2024-01-03 10:00:00,145.74,146.13,145.61,145.72,7220.0,141.077,141.4545,140.9511,141.0576,7220.0
2024-01-03 10:05:00,145.74,145.99,145.58,145.68,5712.0,141.077,141.319,140.9221,141.0189,5712.0
2024-01-03 10:10:00,145.69,145.69,145.41,145.41,4211.0,141.0286,141.0286,140.7575,140.7575,4211.0
2024-01-03 10:15:00,145.32,145.37,145.16,145.17,5021.0,140.6704,140.7188,140.5155,140.5252,5021.0
2024-01-03 10:20:00,145.16,145.23,145.01,145.16,7651.0,140.5155,140.5833,140.3703,140.5155,7651.0
2024-01-03 10:25:00,145.22,145.33,145.05,145.05,6705.0,140.5736,140.6801,140.409,140.409,6705.0
2024-01-03 10:30:00,145.06,145.07,144.66,144.7,4126.0,140.4187,140.4284,140.0315,140.0702,4126.0
2024-01-03 10:35:00,144.68,144.69,144.53,144.63,3770.0,140.0509,140.0606,139.9057,140.0025,3770.0
2024-01-03 10:40:00,144.68,144.8,144.66,144.66,3771.0,140.0509,140.167,140.0315,140.0315,3771.0
2024-01-03 10:45:00,144.65,144.65,144.51,144.53,6842.0,140.0218,140.0218,139.8863,139.9057,6842.0
2024-01-03 10:50:00,144.51,144.58,144.28,144.28,8047.0,139.8863,139.9541,139.6637,139.6637,8047.0
2024-01-03 10:55:00,144.27,144.74,144.27,144.69,19616.0,139.654,140.109,139.654,140.0606,19616.0
2024-01-03 11:00:00,144.68,144.85,144.55,144.58,9767.0,140.0509,140.2154,139.925,139.9541,9767.0
2024-01-03 11:05:00,144.59,144.9,144.58,144.86,9832.0,139.9638,140.2638,139.9541,140.2251,9832.0
2024-01-03 11:10:00,144.9,145.0,144.81,144.84,9505.0,140.2638,140.3606,140.1767,140.2058,9505.0
2024-01-03 11:15:00,144.8,144.95,144.79,144.82,12334.0,140.167,140.3122,140.1574,140.1864,12334.0
2024-01-03 11:20:00,144.84,145.04,144.82,144.92,12006.0,140.2058,140.3994,140.1864,140.2832,12006.0
2024-01-03 11:25:00,144.96,145.18,144.84,145.1,13747.0,140.3219,140.5349,140.2058,140.4574,13747.0
2024-01-03 11:30:00,145.14,145.18,145.03,145.07,6283.0,140.4962,140.5349,140.3897,140.4284,6283.0
2024-01-03 11:35:00,145.14,145.18,145.06,145.14,8219.0,140.4962,140.5349,140.4187,140.4962,8219.0
2024-01-03 11:40:00,145.15,145.26,144.92,145.24,14469.0,140.5058,140.6123,140.2832,140.593,14469.0
2024-01-03 11:45:00,145.23,145.3,145.19,145.29,9336.0,140.5833,140.651,140.5446,140.6414,9336.0
2024-01-03 11:50:00,145.29,145.4,145.24,145.25,9201.0,140.6414,140.7478,140.593,140.6026,9201.0
2024-01-03 11:55:00,145.28,145.31,145.15,145.24,7446.0,140.6317,140.6607,140.5058,140.593,7446.0
2024-01-03 12:00:00,145.23,145.29,145.18,145.25,9045.0,140.5833,140.6414,140.5349,140.6026,9045.0
2024-01-03 12:05:00,145.31,145.33,145.08,145.17,8456.0,140.6607,140.6801,140.4381,140.5252,8456.0
2024-01-03 12:10:00,145.17,145.21,145.12,145.17,9569.0,140.5252,140.5639,140.4768,140.5252,9569.0
2024-01-03 12:15:00,145.21,145.65,145.17,145.64,13403.0,140.5639,140.9898,140.5252,140.9802,13403.0
2024-01-03 12:20:00,145.63,145.67,145.58,145.67,12529.0,140.9705,141.0092,140.9221,141.0092,12529.0
2024-01-03 12:25:00,145.68,145.73,145.62,145.69,8410.0,141.0189,141.0673,140.9608,141.0286,8410.0
2024-01-03 12:30:00,145.73,145.78,145.54,145.6,6483.0,141.0673,141.1157,140.8834,140.9414,6483.0
2024-01-03 12:35:00,145.6,145.62,145.48,145.52,6234.0,140.9414,140.9608,140.8253,140.864,6234.0
2024-01-03 12:40:00,145.51,145.64,145.48,145.64,5477.0,140.8543,140.9802,140.8253,140.9802,5477.0
2024-01-03 12:45:00,145.62,145.66,145.51,145.66,5989.0,140.9608,140.9995,140.8543,140.9995,5989.0
2024-01-03 12:50:00,145.66,145.66,145.54,145.56,4231.0,140.9995,140.9995,140.8834,140.9027,4231.0
2024-01-03 12:55:00,145.63,145.81,145.6,145.81,5023.0,140.9705,141.1447,140.9414,141.1447,5023.0
2024-01-03 13:00:00,145.83,145.92,145.72,145.76,4973.0,141.1641,141.2512,141.0576,141.0963,4973.0
2024-01-03 13:05:00,145.75,145.78,145.67,145.75,5314.0,141.0866,141.1157,141.0092,141.0866,5314.0
2024-01-03 13:10:00,145.75,145.88,145.74,145.81,4501.0,141.0866,141.2125,141.077,141.1447,4501.0
2024-01-03 13:15:00,145.84,145.91,145.82,145.87,5272.0,141.1738,141.2415,141.1544,141.2028,5272.0
2024-01-03 13:20:00,145.85,145.85,145.79,145.83,4897.0,141.1834,141.1834,141.1254,141.1641,4897.0
2024-01-03 13:25:00,145.83,145.94,145.82,145.94,7703.0,141.1641,141.2706,141.1544,141.2706,7703.0
2024-01-03 13:30:00,145.95,145.96,145.75,145.77,8311.0,141.2802,141.2899,141.0866,141.106,8311.0
2024-01-03 13:35:00,145.77,145.89,145.68,145.84,4754.0,141.106,141.2222,141.0189,141.1738,4754.0
2024-01-03 13:40:00,145.85,145.89,145.78,145.78,5890.0,141.1834,141.2222,141.1157,141.1157,5890.0
2024-01-03 13:45:00,145.81,145.94,145.79,145.9,10006.0,141.1447,141.2706,141.1254,141.2318,10006.0
2024-01-03 13:50:00,145.89,145.89,145.67,145.71,5431.0,141.2222,141.2222,141.0092,141.0479,5431.0
2024-01-03 13:55:00,145.7,145.76,145.64,145.71,15496.0,141.0382,141.0963,140.9802,141.0479,15496.0
2024-01-03 14:00:00,145.69,145.89,145.52,145.59,6451.0,141.0286,141.2222,140.864,140.9318,6451.0
2024-01-03 14:05:00,145.53,145.67,145.39,145.55,4244.0,140.8737,141.0092,140.7382,140.893,4244.0
2024-01-03 14:10:00,145.62,145.75,145.38,145.43,6211.0,140.9608,141.0866,140.7285,140.7769,6211.0
2024-01-03 14:15:00,145.38,145.46,145.29,145.41,3741.0,140.7285,140.8059,140.6414,140.7575,3741.0
2024-01-03 14:20:00,145.39,145.49,145.24,145.49,5587.0,140.7382,140.835,140.593,140.835,5587.0
2024-01-03 14:25:00,145.51,146.05,145.51,145.93,5091.0,140.8543,141.377,140.8543,141.2609,5091.0
2024-01-03 14:30:00,146.0,146.06,145.77,145.89,6539.0,141.3286,141.3867,141.106,141.2222,6539.0
2024-01-03 14:35:00,145.88,145.97,145.66,145.9,7713.0,141.2125,141.2996,140.9995,141.2318,7713.0
2024-01-03 14:40:00,145.92,146.19,145.87,146.16,3849.0,141.2512,141.5126,141.2028,141.4835,3849.0
2024-01-03 14:45:00,146.15,146.21,145.98,145.98,5336.0,141.4738,141.5319,141.3093,141.3093,5336.0
2024-01-03 14:50:00,145.98,145.98,145.79,145.88,3632.0,141.3093,141.3093,141.1254,141.2125,3632.0
2024-01-03 14:55:00,145.86,145.9,145.8,145.84,3318.0,141.1931,141.2318,141.135,141.1738,3318.0
2024-01-03 15:00:00,145.81,145.82,145.47,145.47,4894.0,141.1447,141.1544,140.8156,140.8156,4894.0
2024-01-03 15:05:00,145.44,145.49,145.24,145.37,3806.0,140.7866,140.835,140.593,140.7188,3806.0
2024-01-03 15:10:00,145.38,145.41,145.08,145.25,4940.0,140.7285,140.7575,140.4381,140.6026,4940.0
2024-01-03 15:15:00,145.22,145.42,145.19,145.4,5580.0,140.5736,140.7672,140.5446,140.7478,5580.0
2024-01-03 15:20:00,145.42,145.47,145.27,145.27,6353.0,140.7672,140.8156,140.622,140.622,6353.0
2024-01-03 15:25:00,145.31,145.44,145.28,145.43,3593.0,140.6607,140.7866,140.6317,140.7769,3593.0
2024-01-03 15:30:00,145.43,145.82,145.4,145.79,8481.0,140.7769,141.1544,140.7478,141.1254,8481.0
2024-01-03 15:35:00,145.76,145.82,145.64,145.75,14180.0,141.0963,141.1544,140.9802,141.0866,14180.0
2024-01-03 15:40:00,145.73,145.85,145.7,145.71,8829.0,141.0673,141.1834,141.0382,141.0479,8829.0
2024-01-03 15:45:00,145.72,145.86,145.67,145.71,18089.0,141.0576,141.1931,141.0092,141.0479,18089.0
2024-01-03 15:50:00,145.73,145.74,145.38,145.46,41624.0,141.0673,141.077,140.7285,140.8059,41624.0
2024-01-03 15:55:00,145.49,145.72,145.49,145.63,85863.0,140.835,141.0576,140.835,140.9705,85863.0
2024-01-04 09:30:00,144.84,145.48,144.55,145.35,27935.0,140.2058,140.8253,139.925,140.6994,27935.0
2024-01-04 09:35:00,145.22,146.19,145.22,146.09,3900.0,140.5736,141.5126,140.5736,141.4158,3900.0
2024-01-04 09:40:00,145.97,146.11,145.65,145.67,14237.0,141.2996,141.4351,140.9898,141.0092,14237.0
2024-01-04 09:45:00,145.69,145.69,145.08,145.41,25277.0,141.0286,141.0286,140.4381,140.7575,25277.0
2024-01-04 09:50:00,145.42,145.5,145.22,145.44,12259.0,140.7672,140.8446,140.5736,140.7866,12259.0
2024-01-04 09:55:00,145.44,145.54,145.11,145.18,6809.0,140.7866,140.8834,140.4671,140.5349,6809.0
2024-01-04 10:00:00,145.21,145.26,145.03,145.11,5471.0,140.5639,140.6123,140.3897,140.4671,5471.0
2024-01-04 10:05:00,145.16,145.2,144.83,145.03,26908.0,140.5155,140.5542,140.1961,140.3897,26908.0
2024-01-04 10:10:00,145.03,145.43,145.03,145.39,13262.0,140.3897,140.7769,140.3897,140.7382,13262.0
2024-01-04 10:15:00,145.36,145.5,145.3,145.31,9229.0,140.7091,140.8446,140.651,140.6607,9229.0
2024-01-04 10:20:00,145.37,145.46,145.24,145.24,8395.0,140.7188,140.8059,140.593,140.593,8395.0
2024-01-04 10:25:00,145.28,145.33,145.18,145.26,4993.0,140.6317,140.6801,140.5349,140.6123,4993.0
2024-01-04 10:30:00,145.24,145.26,145.08,145.25,8182.0,140.593,140.6123,140.4381,140.6026,8182.0
2024-01-04 10:35:00,145.25,145.43,145.24,145.28,6662.0,140.6026,140.7769,140.593,140.6317,6662.0
2024-01-04 10:40:00,145.3,145.54,145.3,145.52,6015.0,140.651,140.8834,140.651,140.864,6015.0
2024-01-04 10:45:00,145.52,145.54,145.43,145.49,4362.0,140.864,140.8834,140.7769,140.835,4362.0
2024-01-04 10:50:00,145.47,145.5,145.23,145.29,16756.0,140.8156,140.8446,140.5833,140.6414,16756.0
2024-01-04 10:55:00,145.31,145.39,145.18,145.25,13736.0,140.6607,140.7382,140.5349,140.6026,13736.0
2024-01-04 11:00:00,145.26,145.33,145.07,145.1,7244.0,140.6123,140.6801,140.4284,140.4574,7244.0
2024-01-04 11:05:00,145.11,145.13,144.9,144.9,3533.0,140.4671,140.4865,140.2638,140.2638,3533.0
2024-01-04 11:10:00,144.92,145.26,144.92,145.22,11035.0,140.2832,140.6123,140.2832,140.5736,11035.0
2024-01-04 11:15:00,145.25,145.25,144.91,144.91,2804.0,140.6026,140.6026,140.2735,140.2735,2804.0
2024-01-04 11:20:00,144.93,145.05,144.93,145.0,7909.0,140.2929,140.409,140.2929,140.3606,7909.0
2024-01-04 11:25:00,145.03,145.16,144.91,144.91,5075.0,140.3897,140.5155,140.2735,140.2735,5075.0
2024-01-04 11:30:00,144.97,144.99,144.77,144.78,5354.0,140.3316,140.351,140.138,140.1477,5354.0
2024-01-04 11:35:00,144.86,144.96,144.73,144.81,6191.0,140.2251,140.3219,140.0993,140.1767,6191.0
2024-01-04 11:40:00,144.8,144.84,144.68,144.76,2993.0,140.167,140.2058,140.0509,140.1283,2993.0
2024-01-04 11:45:00,144.69,144.69,144.54,144.63,7670.0,140.0606,140.0606,139.9154,140.0025,7670.0
2024-01-04 11:50:00,144.57,144.6,144.47,144.55,6869.0,139.9444,139.9734,139.8476,139.925,6869.0
2024-01-04 11:55:00,144.56,144.73,144.55,144.72,5433.0,139.9347,140.0993,139.925,140.0896,5433.0
2024-01-04 12:00:00,144.67,144.73,144.52,144.55,5497.0,140.0412,140.0993,139.896,139.925,5497.0
2024-01-04 12:05:00,144.57,144.6,144.37,144.37,2134.0,139.9444,139.9734,139.7508,139.7508,2134.0
2024-01-04 12:10:00,144.42,144.62,144.41,144.6,9974.0,139.7992,139.9928,139.7895,139.9734,9974.0
2024-01-04 12:15:00,144.57,144.59,144.48,144.53,4912.0,139.9444,139.9638,139.8573,139.9057,4912.0
2024-01-04 12:20:00,144.55,144.65,144.55,144.59,5757.0,139.925,140.0218,139.925,139.9638,5757.0
2024-01-04 12:25:00,144.61,144.68,144.58,144.58,3325.0,139.9831,140.0509,139.9541,139.9541,3325.0
2024-01-04 12:30:00,144.56,144.58,144.46,144.58,3417.0,139.9347,139.9541,139.8379,139.9541,3417.0
2024-01-04 12:35:00,144.54,144.72,144.54,144.72,2127.0,139.9154,140.0896,139.9154,140.0896,2127.0
2024-01-04 12:40:00,144.68,144.75,144.65,144.65,1981.0,140.0509,140.1186,140.0218,140.0218,1981.0
2024-01-04 12:45:00,144.69,144.85,144.63,144.84,2579.0,140.0606,140.2154,140.0025,140.2058,2579.0
2024-01-04 12:50:00,144.86,144.94,144.82,144.92,2657.0,140.2251,140.3026,140.1864,140.2832,2657.0
2024-01-04 12:55:00,144.89,144.89,144.7,144.81,2411.0,140.2542,140.2542,140.0702,140.1767,2411.0
2024-01-04 13:00:00,144.83,144.85,144.77,144.85,1741.0,140.1961,140.2154,140.138,140.2154,1741.0
2024-01-04 13:05:00,144.85,144.87,144.81,144.87,3248.0,140.2154,140.2348,140.1767,140.2348,3248.0
2024-01-04 13:10:00,144.84,144.85,144.68,144.76,4488.0,140.2058,140.2154,140.0509,140.1283,4488.0
2024-01-04 13:15:00,144.72,144.76,144.69,144.69,2801.0,140.0896,140.1283,140.0606,140.0606,2801.0
2024-01-04 13:20:00,144.7,144.79,144.7,144.73,8908.0,140.0702,140.1574,140.0702,140.0993,8908.0
2024-01-04 13:25:00,144.73,144.81,144.69,144.73,2971.0,140.0993,140.1767,140.0606,140.0993,2971.0
2024-01-04 13:30:00,144.74,144.84,144.73,144.84,6673.0,140.109,140.2058,140.0993,140.2058,6673.0
2024-01-04 13:35:00,144.82,144.83,144.76,144.77,3203.0,140.1864,140.1961,140.1283,140.138,3203.0
2024-01-04 13:40:00,144.82,144.93,144.81,144.92,3256.0,140.1864,140.2929,140.1767,140.2832,3256.0
2024-01-04 13:45:00,144.93,145.03,144.93,145.01,4018.0,140.2929,140.3897,140.2929,140.3703,4018.0
2024-01-04 13:50:00,145.02,145.04,144.94,144.94,1966.0,140.38,140.3994,140.3026,140.3026,1966.0
2024-01-04 13:55:00,144.89,144.93,144.85,144.86,3136.0,140.2542,140.2929,140.2154,140.2251,3136.0
2024-01-04 14:00:00,144.87,144.89,144.72,144.72,3200.0,140.2348,140.2542,140.0896,140.0896,3200.0
2024-01-04 14:05:00,144.78,144.88,144.61,144.68,5552.0,140.1477,140.2445,139.9831,140.0509,5552.0
2024-01-04 14:10:00,144.71,144.81,144.63,144.77,2493.0,140.0799,140.1767,140.0025,140.138,2493.0
2024-01-04 14:15:00,144.78,144.8,144.68,144.76,2602.0,140.1477,140.167,140.0509,140.1283,2602.0
2024-01-04 14:20:00,144.69,144.77,144.67,144.67,1814.0,140.0606,140.138,140.0412,140.0412,1814.0
2024-01-04 14:25:00,144.67,144.74,144.62,144.7,4274.0,140.0412,140.109,139.9928,140.0702,4274.0
2024-01-04 14:30:00,144.67,144.67,144.6,144.67,2887.0,140.0412,140.0412,139.9734,140.0412,2887.0
2024-01-04 14:35:00,144.65,144.65,144.55,144.56,3387.0,140.0218,140.0218,139.925,139.9347,3387.0
2024-01-04 14:40:00,144.58,144.69,144.5,144.69,10607.0,139.9541,140.0606,139.8766,140.0606,10607.0
2024-01-04 14:45:00,144.67,144.87,144.64,144.87,5092.0,140.0412,140.2348,140.0122,140.2348,5092.0
2024-01-04 14:50:00,144.87,144.99,144.87,144.92,4535.0,140.2348,140.351,140.2348,140.2832,4535.0
2024-01-04 14:55:00,144.95,145.03,144.87,144.93,4111.0,140.3122,140.3897,140.2348,140.2929,4111.0
2024-01-04 15:00:00,144.96,144.96,144.82,144.87,3081.0,140.3219,140.3219,140.1864,140.2348,3081.0
2024-01-04 15:05:00,144.9,145.05,144.9,145.03,3600.0,140.2638,140.409,140.2638,140.3897,3600.0
2024-01-04 15:10:00,145.03,145.04,144.93,144.95,4950.0,140.3897,140.3994,140.2929,140.3122,4950.0
2024-01-04 15:15:00,144.94,144.98,144.8,144.98,9602.0,140.3026,140.3413,140.167,140.3413,9602.0
2024-01-04 15:20:00,144.98,144.98,144.83,144.88,3251.0,140.3413,140.3413,140.1961,140.2445,3251.0
2024-01-04 15:25:00,144.89,145.0,144.87,144.99,4631.0,140.2542,140.3606,140.2348,140.351,4631.0
2024-01-04 15:30:00,145.03,145.25,145.01,145.24,7623.0,140.3897,140.6026,140.3703,140.593,7623.0
2024-01-04 15:35:00,145.25,145.25,145.1,145.14,9972.0,140.6026,140.6026,140.4574,140.4962,9972.0
2024-01-04 15:40:00,145.15,145.23,145.11,145.2,11939.0,140.5058,140.5833,140.4671,140.5542,11939.0
2024-01-04 15:45:00,145.21,145.24,144.97,145.0,13967.0,140.5639,140.593,140.3316,140.3606,13967.0
2024-01-04 15:50:00,145.04,145.04,144.69,144.75,30961.0,140.3994,140.3994,140.0606,140.1186,30961.0
2024-01-04 15:55:00,144.77,145.06,144.76,144.93,92694.0,140.138,140.4187,140.1283,140.2929,92694.0
2024-01-05 09:30:00,144.23,144.54,144.02,144.44,17035.0,139.6153,139.9154,139.412,139.8186,17035.0
2024-01-05 09:35:00,144.42,144.55,144.41,144.46,2783.0,139.7992,139.925,139.7895,139.8379,2783.0
2024-01-05 09:40:00,144.45,144.7,144.17,144.56,4000.0,139.8282,140.0702,139.5572,139.9347,4000.0
2024-01-05 09:45:00,144.86,145.02,144.85,145.02,4361.0,140.2251,140.38,140.2154,140.38,4361.0
2024-01-05 09:50:00,144.93,145.05,144.84,145.03,9828.0,140.2929,140.409,140.2058,140.3897,9828.0
2024-01-05 09:55:00,144.9,144.9,144.63,144.63,4695.0,140.2638,140.2638,140.0025,140.0025,4695.0
2024-01-05 10:00:00,144.74,145.81,144.74,145.74,4819.0,140.109,141.1447,140.109,141.077,4819.0
2024-01-05 10:05:00,145.74,146.25,145.73,146.03,24475.0,141.077,141.5706,141.0673,141.3577,24475.0
2024-01-05 10:10:00,146.09,146.21,145.68,145.72,3549.0,141.4158,141.5319,141.0189,141.0576,3549.0
2024-01-05 10:15:00,145.73,145.85,145.59,145.81,4403.0,141.0673,141.1834,140.9318,141.1447,4403.0
2024-01-05 10:20:00,145.77,145.89,145.77,145.89,1605.0,141.106,141.2222,141.106,141.2222,1605.0
2024-01-05 10:25:00,145.84,145.93,145.72,145.73,4600.0,141.1738,141.2609,141.0576,141.0673,4600.0
2024-01-05 10:30:00,145.79,145.83,145.72,145.82,3440.0,141.1254,141.1641,141.0576,141.1544,3440.0
2024-01-05 10:35:00,145.78,145.89,145.7,145.81,5176.0,141.1157,141.2222,141.0382,141.1447,5176.0
2024-01-05 10:40:00,145.77,145.92,145.58,145.92,5436.0,141.106,141.2512,140.9221,141.2512,5436.0
2024-01-05 10:45:00,145.91,146.02,145.7,145.72,27529.0,141.2415,141.348,141.0382,141.0576,27529.0
2024-01-05 10:50:00,145.69,145.96,145.57,145.96,4043.0,141.0286,141.2899,140.9124,141.2899,4043.0
2024-01-05 10:55:00,145.95,146.03,145.72,145.99,6154.0,141.2802,141.3577,141.0576,141.319,6154.0
2024-01-05 11:00:00,145.97,145.97,145.63,145.63,3906.0,141.2996,141.2996,140.9705,140.9705,3906.0
2024-01-05 11:05:00,145.66,145.82,145.59,145.81,8373.0,140.9995,141.1544,140.9318,141.1447,8373.0
2024-01-05 11:10:00,145.8,145.98,145.79,145.97,2768.0,141.135,141.3093,141.1254,141.2996,2768.0
2024-01-05 11:15:00,145.94,145.97,145.56,145.67,7852.0,141.2706,141.2996,140.9027,141.0092,7852.0
2024-01-05 11:20:00,145.69,145.73,145.57,145.71,3698.0,141.0286,141.0673,140.9124,141.0479,3698.0
2024-01-05 11:25:00,145.74,145.76,145.55,145.6,3514.0,141.077,141.0963,140.893,140.9414,3514.0
2024-01-05 11:30:00,145.61,145.69,145.52,145.59,4441.0,140.9511,141.0286,140.864,140.9318,4441.0
2024-01-05 11:35:00,145.61,145.82,145.48,145.82,8621.0,140.9511,141.1544,140.8253,141.1544,8621.0
2024-01-05 11:40:00,145.82,145.87,145.71,145.72,3353.0,141.1544,141.2028,141.0479,141.0576,3353.0
2024-01-05 11:45:00,145.72,145.82,145.72,145.78,7363.0,141.0576,141.1544,141.0576,141.1157,7363.0
2024-01-05 11:50:00,145.82,145.94,145.82,145.93,5678.0,141.1544,141.2706,141.1544,141.2609,5678.0
2024-01-05 11:55:00,145.93,145.98,145.82,145.91,3929.0,141.2609,141.3093,141.1544,141.2415,3929.0
2024-01-05 12:00:00,145.85,145.88,145.77,145.85,2188.0,141.1834,141.2125,141.106,141.1834,2188.0
2024-01-05 12:05:00,145.78,145.78,145.47,145.47,3270.0,141.1157,141.1157,140.8156,140.8156,3270.0
2024-01-05 12:10:00,145.44,145.57,145.34,145.57,2376.0,140.7866,140.9124,140.6898,140.9124,2376.0
2024-01-05 12:15:00,145.59,145.61,145.42,145.46,2460.0,140.9318,140.9511,140.7672,140.8059,2460.0
2024-01-05 12:20:00,145.49,145.57,145.41,145.41,3056.0,140.835,140.9124,140.7575,140.7575,3056.0
2024-01-05 12:25:00,145.44,145.57,145.43,145.55,2850.0,140.7866,140.9124,140.7769,140.893,2850.0
2024-01-05 12:30:00,145.55,145.57,145.41,145.44,2310.0,140.893,140.9124,140.7575,140.7866,2310.0
2024-01-05 12:35:00,145.4,145.66,145.4,145.5,3866.0,140.7478,140.9995,140.7478,140.8446,3866.0
2024-01-05 12:40:00,145.53,145.6,145.51,145.54,4701.0,140.8737,140.9414,140.8543,140.8834,4701.0
2024-01-05 12:45:00,145.56,145.56,145.39,145.39,4237.0,140.9027,140.9027,140.7382,140.7382,4237.0
2024-01-05 12:50:00,145.48,145.51,145.43,145.48,2044.0,140.8253,140.8543,140.7769,140.8253,2044.0
2024-01-05 12:55:00,145.44,145.61,145.36,145.58,8493.0,140.7866,140.9511,140.7091,140.9221,8493.0
2024-01-05 13:00:00,145.55,145.58,145.32,145.4,7325.0,140.893,140.9221,140.6704,140.7478,7325.0
2024-01-05 13:05:00,145.47,145.52,145.47,145.48,2122.0,140.8156,140.864,140.8156,140.8253,2122.0
2024-01-05 13:10:00,145.57,145.59,145.51,145.51,3060.0,140.9124,140.9318,140.8543,140.8543,3060.0
2024-01-05 13:15:00,145.47,145.47,145.42,145.47,1735.0,140.8156,140.8156,140.7672,140.8156,1735.0
2024-01-05 13:20:00,145.5,145.58,145.5,145.57,2424.0,140.8446,140.9221,140.8446,140.9124,2424.0
2024-01-05 13:25:00,145.58,145.84,145.58,145.84,4391.0,140.9221,141.1738,140.9221,141.1738,4391.0
2024-01-05 13:30:00,145.87,146.0,145.86,145.93,3195.0,141.2028,141.3286,141.1931,141.2609,3195.0
2024-01-05 13:35:00,146.02,146.18,145.93,146.15,3091.0,141.348,141.5029,141.2609,141.4738,3091.0
2024-01-05 13:40:00,146.18,146.2,146.07,146.07,2003.0,141.5029,141.5222,141.3964,141.3964,2003.0
2024-01-05 13:45:00,146.09,146.15,146.04,146.07,1936.0,141.4158,141.4738,141.3674,141.3964,1936.0
2024-01-05 13:50:00,146.05,146.08,145.99,146.07,2022.0,141.377,141.4061,141.319,141.3964,2022.0
2024-01-05 13:55:00,146.07,146.11,145.99,146.0,5009.0,141.3964,141.4351,141.319,141.3286,5009.0
2024-01-05 14:00:00,146.02,146.1,146.01,146.09,4078.0,141.348,141.4254,141.3383,141.4158,4078.0
2024-01-05 14:05:00,146.13,146.23,146.08,146.19,2563.0,141.4545,141.5513,141.4061,141.5126,2563.0
2024-01-05 14:10:00,146.19,146.28,146.09,146.13,2538.0,141.5126,141.5997,141.4158,141.4545,2538.0
2024-01-05 14:15:00,146.15,146.17,145.96,145.96,3312.0,141.4738,141.4932,141.2899,141.2899,3312.0
2024-01-05 14:20:00,145.98,146.04,145.95,145.99,5233.0,141.3093,141.3674,141.2802,141.319,5233.0
2024-01-05 14:25:00,145.97,146.01,145.93,145.97,2957.0,141.2996,141.3383,141.2609,141.2996,2957.0
2024-01-05 14:30:00,145.95,145.99,145.91,145.94,3009.0,141.2802,141.319,141.2415,141.2706,3009.0
2024-01-05 14:35:00,145.97,146.02,145.84,145.85,5780.0,141.2996,141.348,141.1738,141.1834,5780.0
2024-01-05 14:40:00,145.81,145.82,145.65,145.68,3663.0,141.1447,141.1544,140.9898,141.0189,3663.0
2024-01-05 14:45:00,145.64,145.65,145.55,145.61,5962.0,140.9802,140.9898,140.893,140.9511,5962.0
2024-01-05 14:50:00,145.51,145.51,145.36,145.36,3457.0,140.8543,140.8543,140.7091,140.7091,3457.0
2024-01-05 14:55:00,145.37,145.49,145.32,145.37,4713.0,140.7188,140.835,140.6704,140.7188,4713.0
2024-01-05 15:00:00,145.36,145.47,145.36,145.47,4771.0,140.7091,140.8156,140.7091,140.8156,4771.0
2024-01-05 15:05:00,145.48,145.64,145.45,145.54,8311.0,140.8253,140.9802,140.7962,140.8834,8311.0
2024-01-05 15:10:00,145.53,145.65,145.49,145.55,7234.0,140.8737,140.9898,140.835,140.893,7234.0
2024-01-05 15:15:00,145.52,145.55,145.32,145.35,3956.0,140.864,140.893,140.6704,140.6994,3956.0
2024-01-05 15:20:00,145.33,145.49,145.33,145.41,5433.0,140.6801,140.835,140.6801,140.7575,5433.0
2024-01-05 15:25:00,145.37,145.62,145.33,145.62,4062.0,140.7188,140.9608,140.6801,140.9608,4062.0
2024-01-05 15:30:00,145.57,145.63,145.42,145.59,8179.0,140.9124,140.9705,140.7672,140.9318,8179.0
2024-01-05 15:35:00,145.6,145.62,145.53,145.59,8910.0,140.9414,140.9608,140.8737,140.9318,8910.0
2024-01-05 15:40:00,145.6,145.85,145.58,145.84,12228.0,140.9414,141.1834,140.9221,141.1738,12228.0
2024-01-05 15:45:00,145.84,145.92,145.69,145.85,15060.0,141.1738,141.2512,141.0286,141.1834,15060.0
2024-01-05 15:50:00,145.85,145.85,145.65,145.8,22100.0,141.1834,141.1834,140.9898,141.135,22100.0
2024-01-05 15:55:00,145.79,145.95,145.75,145.94,61814.0,141.1254,141.2802,141.0866,141.2706,61814.0
2024-01-08 09:30:00,146.13,146.22,146.03,146.15,14956.0,141.4545,141.5416,141.3577,141.4738,14956.0
2024-01-08 09:35:00,146.28,146.39,145.92,146.09,2783.0,141.5997,141.7062,141.2512,141.4158,2783.0
2024-01-08 09:40:00,145.98,145.98,145.56,145.56,6783.0,141.3093,141.3093,140.9027,140.9027,6783.0
2024-01-08 09:45:00,145.69,145.98,145.69,145.94,1330.0,141.0286,141.3093,141.0286,141.2706,1330.0
2024-01-08 09:50:00,145.83,146.13,145.82,145.82,1858.0,141.1641,141.4545,141.1544,141.1544,1858.0
2024-01-08 09:55:00,145.87,146.24,145.86,146.24,1985.0,141.2028,141.561,141.1931,141.561,1985.0
2024-01-08 10:00:00,146.19,146.31,145.85,146.08,6860.0,141.5126,141.6287,141.1834,141.4061,6860.0
2024-01-08 10:05:00,146.21,146.21,146.07,146.07,2270.0,141.5319,141.5319,141.3964,141.3964,2270.0
2024-01-08 10:10:00,146.14,146.14,145.73,145.73,3266.0,141.4642,141.4642,141.0673,141.0673,3266.0
2024-01-08 10:15:00,145.83,146.11,145.83,145.91,3584.0,141.1641,141.4351,141.1641,141.2415,3584.0
2024-01-08 10:20:00,145.99,146.08,145.9,146.06,2039.0,141.319,141.4061,141.2318,141.3867,2039.0
2024-01-08 10:25:00,146.13,146.13,145.98,145.99,3374.0,141.4545,141.4545,141.3093,141.319,3374.0
2024-01-08 10:30:00,146.07,146.25,146.03,146.17,4996.0,141.3964,141.5706,141.3577,141.4932,4996.0
2024-01-08 10:35:00,146.2,146.21,146.13,146.15,1397.0,141.5222,141.5319,141.4545,141.4738,1397.0
2024-01-08 10:40:00,146.18,146.19,145.88,146.0,2098.0,141.5029,141.5126,141.2125,141.3286,2098.0
2024-01-08 10:45:00,146.02,146.21,146.01,146.21,3374.0,141.348,141.5319,141.3383,141.5319,3374.0
2024-01-08 10:50:00,146.24,146.25,146.12,146.12,3583.0,141.561,141.5706,141.4448,141.4448,3583.0
2024-01-08 10:55:00,146.12,146.17,146.07,146.07,1813.0,141.4448,141.4932,141.3964,141.3964,1813.0
2024-01-08 11:00:00,146.13,146.22,145.92,145.95,7661.0,141.4545,141.5416,141.2512,141.2802,7661.0
2024-01-08 11:05:00,146.02,146.29,145.97,146.29,3504.0,141.348,141.6094,141.2996,141.6094,3504.0
2024-01-08 11:10:00,146.27,146.27,146.04,146.19,2915.0,141.59,141.59,141.3674,141.5126,2915.0
2024-01-08 11:15:00,146.15,146.29,146.09,146.29,3312.0,141.4738,141.6094,141.4158,141.6094,3312.0
2024-01-08 11:20:00,146.29,146.39,146.12,146.13,4433.0,141.6094,141.7062,141.4448,141.4545,4433.0
2024-01-08 11:25:00,146.1,146.16,146.02,146.06,2609.0,141.4254,141.4835,141.348,141.3867,2609.0
2024-01-08 11:30:00,146.09,146.09,146.01,146.02,1444.0,141.4158,141.4158,141.3383,141.348,1444.0
2024-01-08 11:35:00,145.97,146.01,145.91,146.0,4546.0,141.2996,141.3383,141.2415,141.3286,4546.0
2024-01-08 11:40:00,146.03,146.08,145.93,146.08,53407.0,141.3577,141.4061,141.2609,141.4061,53407.0
2024-01-08 11:45:00,146.07,146.23,146.05,146.12,3141.0,141.3964,141.5513,141.377,141.4448,3141.0
2024-01-08 11:50:00,146.14,146.22,146.07,146.21,3834.0,141.4642,141.5416,141.3964,141.5319,3834.0
2024-01-08 11:55:00,146.23,146.31,146.19,146.31,3433.0,141.5513,141.6287,141.5126,141.6287,3433.0
2024-01-08 12:00:00,146.35,146.46,146.32,146.43,1937.0,141.6674,141.7739,141.6384,141.7449,1937.0
2024-01-08 12:05:00,146.42,146.42,146.29,146.29,1601.0,141.7352,141.7352,141.6094,141.6094,1601.0
2024-01-08 12:10:00,146.28,146.31,146.24,146.31,3875.0,141.5997,141.6287,141.561,141.6287,3875.0
2024-01-08 12:15:00,146.31,146.36,146.29,146.32,3296.0,141.6287,141.6771,141.6094,141.6384,3296.0
2024-01-08 12:20:00,146.33,146.33,146.15,146.21,4118.0,141.6481,141.6481,141.4738,141.5319,4118.0
2024-01-08 12:25:00,146.22,146.24,146.16,146.16,1322.0,141.5416,141.561,141.4835,141.4835,1322.0
2024-01-08 12:30:00,146.13,146.35,146.13,146.35,3574.0,141.4545,141.6674,141.4545,141.6674,3574.0
2024-01-08 12:35:00,146.27,146.36,146.27,146.31,715.0,141.59,141.6771,141.59,141.6287,715.0
2024-01-08 12:40:00,146.32,146.33,146.27,146.28,2173.0,141.6384,141.6481,141.59,141.5997,2173.0
2024-01-08 12:45:00,146.28,146.36,146.28,146.33,3219.0,141.5997,141.6771,141.5997,141.6481,3219.0
2024-01-08 12:50:00,146.31,146.39,146.31,146.39,1955.0,141.6287,141.7062,141.6287,141.7062,1955.0
2024-01-08 12:55:00,146.4,146.4,146.27,146.31,1789.0,141.7158,141.7158,141.59,141.6287,1789.0
2024-01-08 13:00:00,146.32,146.35,146.3,146.3,2449.0,141.6384,141.6674,141.619,141.619,2449.0
2024-01-08 13:05:00,146.33,146.39,146.3,146.38,5217.0,141.6481,141.7062,141.619,141.6965,5217.0
2024-01-08 13:10:00,146.19,146.37,146.17,146.33,1411.0,141.5126,141.6868,141.4932,141.6481,1411.0
2024-01-08 13:15:00,146.36,146.39,146.3,146.35,1673.0,141.6771,141.7062,141.619,141.6674,1673.0
2024-01-08 13:20:00,146.35,146.39,146.33,146.38,2386.0,141.6674,141.7062,141.6481,141.6965,2386.0
2024-01-08 13:25:00,146.39,146.4,146.34,146.37,3250.0,141.7062,141.7158,141.6578,141.6868,3250.0
2024-01-08 13:30:00,146.38,146.48,146.36,146.48,3981.0,141.6965,141.7933,141.6771,141.7933,3981.0
2024-01-08 13:35:00,146.44,146.45,146.34,146.37,2102.0,141.7546,141.7642,141.6578,141.6868,2102.0
2024-01-08 13:40:00,146.36,146.39,146.32,146.38,2200.0,141.6771,141.7062,141.6384,141.6965,2200.0
2024-01-08 13:45:00,146.39,146.54,146.38,146.49,5946.0,141.7062,141.8514,141.6965,141.803,5946.0
2024-01-08 13:50:00,146.49,146.56,146.48,146.56,3670.0,141.803,141.8707,141.7933,141.8707,3670.0
2024-01-08 13:55:00,146.56,146.63,146.56,146.63,3641.0,141.8707,141.9385,141.8707,141.9385,3641.0
2024-01-08 14:00:00,146.68,146.68,146.59,146.62,2894.0,141.9869,141.9869,141.8998,141.9288,2894.0
2024-01-08 14:05:00,146.66,146.71,146.62,146.7,2283.0,141.9675,142.0159,141.9288,142.0062,2283.0
2024-01-08 14:10:00,146.71,146.8,146.71,146.76,4898.0,142.0159,142.103,142.0159,142.0643,4898.0
2024-01-08 14:15:00,146.79,146.81,146.73,146.73,2383.0,142.0934,142.1127,142.0353,142.0353,2383.0
2024-01-08 14:20:00,146.74,146.82,146.72,146.81,3240.0,142.045,142.1224,142.0256,142.1127,3240.0
2024-01-08 14:25:00,146.83,146.96,146.83,146.9,3259.0,142.1321,142.2579,142.1321,142.1998,3259.0
2024-01-08 14:30:00,146.93,147.01,146.92,146.92,5129.0,142.2289,142.3063,142.2192,142.2192,5129.0
2024-01-08 14:35:00,146.9,146.92,146.85,146.89,1561.0,142.1998,142.2192,142.1514,142.1902,1561.0
2024-01-08 14:40:00,146.87,146.96,146.87,146.9,3931.0,142.1708,142.2579,142.1708,142.1998,3931.0
2024-01-08 14:45:00,146.84,146.91,146.84,146.88,2136.0,142.1418,142.2095,142.1418,142.1805,2136.0
2024-01-08 14:50:00,146.87,146.96,146.83,146.93,6991.0,142.1708,142.2579,142.1321,142.2289,6991.0
2024-01-08 14:55:00,146.93,147.01,146.92,146.95,8354.0,142.2289,142.3063,142.2192,142.2482,8354.0
2024-01-08 15:00:00,146.94,146.96,146.86,146.96,4457.0,142.2386,142.2579,142.1611,142.2579,4457.0
2024-01-08 15:05:00,146.97,146.97,146.85,146.94,3612.0,142.2676,142.2676,142.1514,142.2386,3612.0
2024-01-08 15:10:00,146.95,146.97,146.82,146.89,4257.0,142.2482,142.2676,142.1224,142.1902,4257.0
2024-01-08 15:15:00,146.88,146.94,146.82,146.89,8262.0,142.1805,142.2386,142.1224,142.1902,8262.0
2024-01-08 15:20:00,146.89,146.91,146.86,146.88,8556.0,142.1902,142.2095,142.1611,142.1805,8556.0
2024-01-08 15:25:00,146.89,146.95,146.83,146.89,10322.0,142.1902,142.2482,142.1321,142.1902,10322.0
2024-01-08 15:30:00,146.9,147.01,146.89,147.0,11688.0,142.1998,142.3063,142.1902,142.2966,11688.0
2024-01-08 15:35:00,146.98,147.09,146.93,147.09,15978.0,142.2773,142.3838,142.2289,142.3838,15978.0
2024-01-08 15:40:00,147.11,147.26,147.06,147.25,18106.0,142.4031,142.5483,142.3547,142.5386,18106.0
2024-01-08 15:45:00,147.22,147.25,147.1,147.14,14230.0,142.5096,142.5386,142.3934,142.4322,14230.0
2024-01-08 15:50:00,147.14,147.47,147.13,147.44,30039.0,142.4322,142.7516,142.4225,142.7226,30039.0
2024-01-08 15:55:00,147.44,147.47,147.31,147.38,70182.0,142.7226,142.7516,142.5967,142.6645,70182.0
2024-01-09 09:30:00,146.27,146.27,145.53,145.78,13791.0,141.59,141.59,140.8737,141.1157,13791.0
2024-01-09 09:35:00,145.95,145.99,145.54,145.87,2445.0,141.2802,141.319,140.8834,141.2028,2445.0
2024-01-09 09:40:00,145.99,146.11,145.81,146.0,3094.0,141.319,141.4351,141.1447,141.3286,3094.0
2024-01-09 09:45:00,145.65,145.79,145.51,145.79,3575.0,140.9898,141.1254,140.8543,141.1254,3575.0
2024-01-09 09:50:00,145.81,145.86,145.75,145.75,2097.0,141.1447,141.1931,141.0866,141.0866,2097.0
2024-01-09 09:55:00,145.8,145.89,145.6,145.89,4007.0,141.135,141.2222,140.9414,141.2222,4007.0
2024-01-09 10:00:00,145.77,145.84,145.44,145.52,11486.0,141.106,141.1738,140.7866,140.864,11486.0
2024-01-09 10:05:00,145.48,145.81,145.31,145.81,3400.0,140.8253,141.1447,140.6607,141.1447,3400.0
2024-01-09 10:10:00,145.74,145.85,145.54,145.85,3090.0,141.077,141.1834,140.8834,141.1834,3090.0
2024-01-09 10:15:00,145.89,146.13,145.88,146.1,2680.0,141.2222,141.4545,141.2125,141.4254,2680.0
2024-01-09 10:20:00,146.05,146.05,145.93,146.0,3156.0,141.377,141.377,141.2609,141.3286,3156.0
2024-01-09 10:25:00,145.93,146.01,145.9,145.97,1901.0,141.2609,141.3383,141.2318,141.2996,1901.0
2024-01-09 10:30:00,145.99,146.05,145.88,146.05,5792.0,141.319,141.377,141.2125,141.377,5792.0
2024-01-09 10:35:00,146.05,146.07,146.02,146.07,4669.0,141.377,141.3964,141.348,141.3964,4669.0
2024-01-09 10:40:00,146.06,146.13,146.06,146.07,2164.0,141.3867,141.4545,141.3867,141.3964,2164.0
2024-01-09 10:45:00,146.07,146.07,145.86,145.86,5280.0,141.3964,141.3964,141.1931,141.1931,5280.0
2024-01-09 10:50:00,145.9,145.9,145.7,145.8,4366.0,141.2318,141.2318,141.0382,141.135,4366.0
2024-01-09 10:55:00,145.81,145.88,145.73,145.74,2661.0,141.1447,141.2125,141.0673,141.077,2661.0
2024-01-09 11:00:00,145.73,145.85,145.65,145.85,4625.0,141.0673,141.1834,140.9898,141.1834,4625.0
2024-01-09 11:05:00,145.92,145.92,145.51,145.55,3352.0,141.2512,141.2512,140.8543,140.893,3352.0
2024-01-09 11:10:00,145.56,145.61,145.5,145.54,4376.0,140.9027,140.9511,140.8446,140.8834,4376.0
2024-01-09 11:15:00,145.52,145.79,145.49,145.74,8197.0,140.864,141.1254,140.835,141.077,8197.0
2024-01-09 11:20:00,145.75,145.97,145.69,145.97,4695.0,141.0866,141.2996,141.0286,141.2996,4695.0
2024-01-09 11:25:00,145.99,146.04,145.83,145.84,1699.0,141.319,141.3674,141.1641,141.1738,1699.0
2024-01-09 11:30:00,145.89,146.16,145.89,146.16,5229.0,141.2222,141.4835,141.2222,141.4835,5229.0
2024-01-09 11:35:00,146.17,146.22,146.04,146.08,5825.0,141.4932,141.5416,141.3674,141.4061,5825.0
2024-01-09 11:40:00,146.12,146.23,146.12,146.23,1459.0,141.4448,141.5513,141.4448,141.5513,1459.0
2024-01-09 11:45:00,146.26,146.29,146.25,146.26,2780.0,141.5803,141.6094,141.5706,141.5803,2780.0
2024-01-09 11:50:00,146.22,146.35,146.2,146.35,3416.0,141.5416,141.6674,141.5222,141.6674,3416.0
2024-01-09 11:55:00,146.28,146.42,146.28,146.42,4328.0,141.5997,141.7352,141.5997,141.7352,4328.0
2024-01-09 12:00:00,146.42,146.42,146.23,146.32,3606.0,141.7352,141.7352,141.5513,141.6384,3606.0
2024-01-09 12:05:00,146.26,146.33,146.22,146.33,1889.0,141.5803,141.6481,141.5416,141.6481,1889.0
2024-01-09 12:10:00,146.29,146.29,146.18,146.23,2114.0,141.6094,141.6094,141.5029,141.5513,2114.0
2024-01-09 12:15:00,146.25,146.25,146.18,146.19,3894.0,141.5706,141.5706,141.5029,141.5126,3894.0
2024-01-09 12:20:00,146.19,146.37,146.16,146.37,4161.0,141.5126,141.6868,141.4835,141.6868,4161.0
2024-01-09 12:25:00,146.37,146.37,146.29,146.37,1624.0,141.6868,141.6868,141.6094,141.6868,1624.0
2024-01-09 12:30:00,146.38,146.38,146.26,146.27,2300.0,141.6965,141.6965,141.5803,141.59,2300.0
2024-01-09 12:35:00,146.27,146.27,146.21,146.21,3689.0,141.59,141.59,141.5319,141.5319,3689.0
2024-01-09 12:40:00,146.2,146.33,146.2,146.29,2598.0,141.5222,141.6481,141.5222,141.6094,2598.0
2024-01-09 12:45:00,146.28,146.28,146.1,146.14,1500.0,141.5997,141.5997,141.4254,141.4642,1500.0
2024-01-09 12:50:00,146.16,146.23,146.16,146.23,1125.0,141.4835,141.5513,141.4835,141.5513,1125.0
2024-01-09 12:55:00,146.17,146.17,146.08,146.09,2018.0,141.4932,141.4932,141.4061,141.4158,2018.0
2024-01-09 13:00:00,146.12,146.29,146.08,146.28,22783.0,141.4448,141.6094,141.4061,141.5997,22783.0
2024-01-09 13:05:00,146.3,146.33,146.1,146.21,2222.0,141.619,141.6481,141.4254,141.5319,2222.0
2024-01-09 13:10:00,146.19,146.2,146.11,146.19,1442.0,141.5126,141.5222,141.4351,141.5126,1442.0
2024-01-09 13:15:00,146.15,146.17,146.06,146.06,5235.0,141.4738,141.4932,141.3867,141.3867,5235.0
2024-01-09 13:20:00,146.06,146.15,146.03,146.03,6976.0,141.3867,141.4738,141.3577,141.3577,6976.0
2024-01-09 13:25:00,146.0,146.03,145.91,145.95,2477.0,141.3286,141.3577,141.2415,141.2802,2477.0
2024-01-09 13:30:00,145.94,145.95,145.74,145.74,5459.0,141.2706,141.2802,141.077,141.077,5459.0
2024-01-09 13:35:00,145.74,146.01,145.74,146.0,3999.0,141.077,141.3383,141.077,141.3286,3999.0
2024-01-09 13:40:00,146.0,146.16,146.0,146.16,700.0,141.3286,141.4835,141.3286,141.4835,700.0
2024-01-09 13:45:00,146.21,146.42,146.12,146.39,5919.0,141.5319,141.7352,141.4448,141.7062,5919.0
2024-01-09 13:50:00,146.42,146.57,146.39,146.55,7261.0,141.7352,141.8804,141.7062,141.861,7261.0
2024-01-09 13:55:00,146.53,146.56,146.4,146.43,4762.0,141.8417,141.8707,141.7158,141.7449,4762.0
2024-01-09 14:00:00,146.46,146.51,146.41,146.47,3324.0,141.7739,141.8223,141.7255,141.7836,3324.0
2024-01-09 14:05:00,146.45,146.51,146.44,146.46,1820.0,141.7642,141.8223,141.7546,141.7739,1820.0
2024-01-09 14:10:00,146.44,146.47,146.3,146.37,3936.0,141.7546,141.7836,141.619,141.6868,3936.0
2024-01-09 14:15:00,146.26,146.35,146.18,146.31,5830.0,141.5803,141.6674,141.5029,141.6287,5830.0
2024-01-09 14:20:00,146.31,146.37,146.29,146.32,4856.0,141.6287,141.6868,141.6094,141.6384,4856.0
2024-01-09 14:25:00,146.29,146.32,146.18,146.23,4068.0,141.6094,141.6384,141.5029,141.5513,4068.0
2024-01-09 14:30:00,146.22,146.27,146.21,146.24,1085.0,141.5416,141.59,141.5319,141.561,1085.0
2024-01-09 14:35:00,146.22,146.23,146.0,146.0,5863.0,141.5416,141.5513,141.3286,141.3286,5863.0
2024-01-09 14:40:00,145.94,145.96,145.84,145.85,2100.0,141.2706,141.2899,141.1738,141.1834,2100.0
2024-01-09 14:45:00,145.79,145.88,145.78,145.8,3195.0,141.1254,141.2125,141.1157,141.135,3195.0
2024-01-09 14:50:00,145.78,145.82,145.71,145.82,2929.0,141.1157,141.1544,141.0479,141.1544,2929.0
2024-01-09 14:55:00,145.77,145.83,145.7,145.73,4241.0,141.106,141.1641,141.0382,141.0673,4241.0
2024-01-09 15:00:00,145.73,145.74,145.61,145.72,4226.0,141.0673,141.077,140.9511,141.0576,4226.0
2024-01-09 15:05:00,145.74,145.77,145.42,145.69,9245.0,141.077,141.106,140.7672,141.0286,9245.0
2024-01-09 15:10:00,145.69,145.91,145.68,145.83,8333.0,141.0286,141.2415,141.0189,141.1641,8333.0
2024-01-09 15:15:00,145.85,145.98,145.81,145.98,16720.0,141.1834,141.3093,141.1447,141.3093,16720.0
2024-01-09 15:20:00,146.0,146.11,145.95,145.96,6540.0,141.3286,141.4351,141.2802,141.2899,6540.0
2024-01-09 15:25:00,146.0,146.09,145.98,146.04,4909.0,141.3286,141.4158,141.3093,141.3674,4909.0
2024-01-09 15:30:00,146.01,146.09,145.99,146.05,5338.0,141.3383,141.4158,141.319,141.377,5338.0
2024-01-09 15:35:00,146.06,146.11,146.03,146.11,6122.0,141.3867,141.4351,141.3577,141.4351,6122.0
2024-01-09 15:40:00,146.09,146.13,146.0,146.08,9056.0,141.4158,141.4545,141.3286,141.4061,9056.0
2024-01-09 15:45:00,146.06,146.08,145.89,145.92,10713.0,141.3867,141.4061,141.2222,141.2512,10713.0
2024-01-09 15:50:00,145.93,146.14,145.88,146.14,15451.0,141.2609,141.4642,141.2125,141.4642,15451.0
2024-01-09 15:55:00,146.17,146.26,146.09,146.23,66692.0,141.4932,141.5803,141.4158,141.5513,66692.0
2024-01-10 09:30:00,146.03,146.77,146.03,146.5,13390.0,141.3577,142.074,141.3577,141.8126,13390.0
2024-01-10 09:35:00,146.63,146.9,146.31,146.67,14679.0,141.9385,142.1998,141.6287,141.9772,14679.0
2024-01-10 09:40:00,146.84,146.84,146.5,146.8,6001.0,142.1418,142.1418,141.8126,142.103,6001.0
2024-01-10 09:45:00,146.96,147.12,146.91,147.05,2482.0,142.2579,142.4128,142.2095,142.345,2482.0
2024-01-10 09:50:00,147.07,147.15,146.64,146.72,6378.0,142.3644,142.4418,141.9482,142.0256,6378.0
2024-01-10 09:55:00,146.71,146.89,146.64,146.77,2680.0,142.0159,142.1902,141.9482,142.074,2680.0
2024-01-10 10:00:00,146.84,146.86,146.65,146.77,13836.0,142.1418,142.1611,141.9578,142.074,13836.0
2024-01-10 10:05:00,146.75,146.75,146.48,146.61,18351.0,142.0546,142.0546,141.7933,141.9191,18351.0
2024-01-10 10:10:00,146.68,146.81,146.63,146.64,4591.0,141.9869,142.1127,141.9385,141.9482,4591.0
2024-01-10 10:15:00,146.66,146.82,146.54,146.56,5253.0,141.9675,142.1224,141.8514,141.8707,5253.0
2024-01-10 10:20:00,146.61,146.8,146.61,146.72,3982.0,141.9191,142.103,141.9191,142.0256,3982.0
2024-01-10 10:25:00,146.71,147.04,146.68,146.94,5942.0,142.0159,142.3354,141.9869,142.2386,5942.0
2024-01-10 10:30:00,146.99,147.11,146.98,147.04,5443.0,142.287,142.4031,142.2773,142.3354,5443.0
2024-01-10 10:35:00,147.1,147.17,147.08,147.14,2263.0,142.3934,142.4612,142.3741,142.4322,2263.0
2024-01-10 10:40:00,147.17,147.24,147.14,147.24,4601.0,142.4612,142.529,142.4322,142.529,4601.0
2024-01-10 10:45:00,147.22,147.29,147.17,147.28,9858.0,142.5096,142.5774,142.4612,142.5677,9858.0
2024-01-10 10:50:00,147.27,147.38,147.25,147.33,6041.0,142.558,142.6645,142.5386,142.6161,6041.0
2024-01-10 10:55:00,147.32,147.42,147.31,147.39,7654.0,142.6064,142.7032,142.5967,142.6742,7654.0
2024-01-10 11:00:00,147.4,147.42,147.32,147.36,4866.0,142.6838,142.7032,142.6064,142.6451,4866.0
2024-01-10 11:05:00,147.39,147.41,147.34,147.36,2206.0,142.6742,142.6935,142.6258,142.6451,2206.0
2024-01-10 11:10:00,147.37,147.39,147.22,147.24,5982.0,142.6548,142.6742,142.5096,142.529,5982.0
2024-01-10 11:15:00,147.19,147.2,147.12,147.14,4256.0,142.4806,142.4902,142.4128,142.4322,4256.0
2024-01-10 11:20:00,147.14,147.26,147.13,147.24,5411.0,142.4322,142.5483,142.4225,142.529,5411.0
2024-01-10 11:25:00,147.21,147.34,147.21,147.33,3071.0,142.4999,142.6258,142.4999,142.6161,3071.0
2024-01-10 11:30:00,147.32,147.33,147.21,147.24,6023.0,142.6064,142.6161,142.4999,142.529,6023.0
2024-01-10 11:35:00,147.25,147.38,147.24,147.31,2809.0,142.5386,142.6645,142.529,142.5967,2809.0
2024-01-10 11:40:00,147.31,147.36,147.3,147.3,1271.0,142.5967,142.6451,142.587,142.587,1271.0
2024-01-10 11:45:00,147.3,147.32,147.25,147.25,1241.0,142.587,142.6064,142.5386,142.5386,1241.0
2024-01-10 11:50:00,147.25,147.37,147.17,147.37,5124.0,142.5386,142.6548,142.4612,142.6548,5124.0
2024-01-10 11:55:00,147.34,147.4,147.32,147.35,1341.0,142.6258,142.6838,142.6064,142.6354,1341.0
2024-01-10 12:00:00,147.29,147.32,147.24,147.25,1540.0,142.5774,142.6064,142.529,142.5386,1540.0
2024-01-10 12:05:00,147.28,147.36,147.26,147.34,1561.0,142.5677,142.6451,142.5483,142.6258,1561.0
2024-01-10 12:10:00,147.32,147.33,147.23,147.23,2218.0,142.6064,142.6161,142.5193,142.5193,2218.0
2024-01-10 12:15:00,147.21,147.21,147.19,147.21,1294.0,142.4999,142.4999,142.4806,142.4999,1294.0
2024-01-10 12:20:00,147.21,147.28,147.21,147.25,2537.0,142.4999,142.5677,142.4999,142.5386,2537.0
2024-01-10 12:25:00,147.24,147.24,147.13,147.15,1955.0,142.529,142.529,142.4225,142.4418,1955.0
2024-01-10 12:30:00,147.15,147.15,147.12,147.13,700.0,142.4418,142.4418,142.4128,142.4225,700.0
2024-01-10 12:35:00,147.15,147.15,147.05,147.09,3556.0,142.4418,142.4418,142.345,142.3838,3556.0
2024-01-10 12:40:00,147.11,147.18,147.07,147.18,2733.0,142.4031,142.4709,142.3644,142.4709,2733.0
2024-01-10 12:45:00,147.14,147.14,147.08,147.08,673.0,142.4322,142.4322,142.3741,142.3741,673.0
2024-01-10 12:50:00,147.09,147.12,147.05,147.05,1186.0,142.3838,142.4128,142.345,142.345,1186.0
2024-01-10 12:55:00,147.09,147.09,147.0,147.0,664.0,142.3838,142.3838,142.2966,142.2966,664.0
2024-01-10 13:00:00,146.99,147.19,146.85,147.19,2112.0,142.287,142.4806,142.1514,142.4806,2112.0
2024-01-10 13:05:00,147.18,147.21,147.05,147.06,1430.0,142.4709,142.4999,142.345,142.3547,1430.0
2024-01-10 13:10:00,146.98,146.99,146.83,146.91,1300.0,142.2773,142.287,142.1321,142.2095,1300.0
2024-01-10 13:15:00,146.91,147.01,146.9,146.94,1504.0,142.2095,142.3063,142.1998,142.2386,1504.0
2024-01-10 13:20:00,146.88,146.94,146.83,146.93,1030.0,142.1805,142.2386,142.1321,142.2289,1030.0
2024-01-10 13:25:00,146.95,146.95,146.87,146.88,1925.0,142.2482,142.2482,142.1708,142.1805,1925.0
2024-01-10 13:30:00,146.88,146.89,146.86,146.88,974.0,142.1805,142.1902,142.1611,142.1805,974.0
2024-01-10 13:35:00,146.85,146.85,146.76,146.8,1100.0,142.1514,142.1514,142.0643,142.103,1100.0
2024-01-10 13:40:00,146.82,146.84,146.79,146.8,2002.0,142.1224,142.1418,142.0934,142.103,2002.0
2024-01-10 13:45:00,146.81,146.85,146.76,146.81,2731.0,142.1127,142.1514,142.0643,142.1127,2731.0
2024-01-10 13:50:00,146.8,146.82,146.78,146.81,1489.0,142.103,142.1224,142.0837,142.1127,1489.0
2024-01-10 13:55:00,146.81,146.88,146.81,146.85,1152.0,142.1127,142.1805,142.1127,142.1514,1152.0
2024-01-10 14:00:00,146.83,146.83,146.79,146.79,1638.0,142.1321,142.1321,142.0934,142.0934,1638.0
2024-01-10 14:05:00,146.75,146.76,146.7,146.7,2271.0,142.0546,142.0643,142.0062,142.0062,2271.0
2024-01-10 14:10:00,146.72,147.05,146.71,146.92,5069.0,142.0256,142.345,142.0159,142.2192,5069.0
2024-01-10 14:15:00,146.92,146.95,146.88,146.93,1668.0,142.2192,142.2482,142.1805,142.2289,1668.0
2024-01-10 14:20:00,146.93,146.95,146.85,146.95,1200.0,142.2289,142.2482,142.1514,142.2482,1200.0
2024-01-10 14:25:00,147.04,147.11,147.03,147.08,1143.0,142.3354,142.4031,142.3257,142.3741,1143.0
2024-01-10 14:30:00,147.11,147.13,147.08,147.08,1500.0,142.4031,142.4225,142.3741,142.3741,1500.0
2024-01-10 14:35:00,147.09,147.14,147.08,147.14,2262.0,142.3838,142.4322,142.3741,142.4322,2262.0
2024-01-10 14:40:00,147.17,147.19,147.14,147.19,2266.0,142.4612,142.4806,142.4322,142.4806,2266.0
2024-01-10 14:45:00,147.25,147.29,147.18,147.18,2880.0,142.5386,142.5774,142.4709,142.4709,2880.0
2024-01-10 14:50:00,147.19,147.36,147.19,147.3,3459.0,142.4806,142.6451,142.4806,142.587,3459.0
2024-01-10 14:55:00,147.34,147.36,147.31,147.35,1915.0,142.6258,142.6451,142.5967,142.6354,1915.0
2024-01-10 15:00:00,147.34,147.35,147.24,147.35,3800.0,142.6258,142.6354,142.529,142.6354,3800.0
2024-01-10 15:05:00,147.37,147.51,147.36,147.48,2848.0,142.6548,142.7903,142.6451,142.7613,2848.0
2024-01-10 15:10:00,147.46,147.46,147.29,147.34,7371.0,142.7419,142.7419,142.5774,142.6258,7371.0
2024-01-10 15:15:00,147.27,147.39,147.18,147.18,13322.0,142.558,142.6742,142.4709,142.4709,13322.0
2024-01-10 15:20:00,147.23,147.23,146.85,146.91,5545.0,142.5193,142.5193,142.1514,142.2095,5545.0
2024-01-10 15:25:00,146.9,147.13,146.87,146.9,18682.0,142.1998,142.4225,142.1708,142.1998,18682.0
2024-01-10 15:30:00,146.9,147.09,146.85,147.05,6493.0,142.1998,142.3838,142.1514,142.345,6493.0
2024-01-10 15:35:00,147.07,147.15,147.0,147.03,5023.0,142.3644,142.4418,142.2966,142.3257,5023.0
2024-01-10 15:40:00,147.04,147.05,146.95,146.95,4639.0,142.3354,142.345,142.2482,142.2482,4639.0
2024-01-10 15:45:00,146.97,147.07,146.9,146.91,11178.0,142.2676,142.3644,142.1998,142.2095,11178.0
2024-01-10 15:50:00,146.9,147.09,146.84,147.09,18518.0,142.1998,142.3838,142.1418,142.3838,18518.0
2024-01-10 15:55:00,147.12,147.42,146.95,147.24,97005.0,142.4128,142.7032,142.2482,142.529,97005.0
2024-01-11 09:30:00,147.76,147.76,146.44,147.17,43229.0,143.0323,143.0323,141.7546,142.4612,43229.0
2024-01-11 09:35:00,147.17,147.38,146.98,147.24,1400.0,142.4612,142.6645,142.2773,142.529,1400.0
2024-01-11 09:40:00,147.38,147.48,147.16,147.34,4842.0,142.6645,142.7613,142.4515,142.6258,4842.0
2024-01-11 09:45:00,147.35,147.4,146.95,147.15,4469.0,142.6354,142.6838,142.2482,142.4418,4469.0
2024-01-11 09:50:00,147.09,147.15,146.69,146.84,8086.0,142.3838,142.4418,141.9966,142.1418,8086.0
2024-01-11 09:55:00,146.75,147.1,146.75,146.94,10277.0,142.0546,142.3934,142.0546,142.2386,10277.0
2024-01-11 10:00:00,146.98,147.1,146.75,146.77,6487.0,142.2773,142.3934,142.0546,142.074,6487.0
2024-01-11 10:05:00,146.77,146.77,146.4,146.4,5909.0,142.074,142.074,141.7158,141.7158,5909.0
2024-01-11 10:10:00,146.27,146.32,146.09,146.09,4632.0,141.59,141.6384,141.4158,141.4158,4632.0
2024-01-11 10:15:00,146.16,146.9,146.13,146.9,15134.0,141.4835,142.1998,141.4545,142.1998,15134.0
2024-01-11 10:20:00,146.88,146.98,146.75,146.77,7322.0,142.1805,142.2773,142.0546,142.074,7322.0
2024-01-11 10:25:00,146.76,146.88,146.59,146.81,4482.0,142.0643,142.1805,141.8998,142.1127,4482.0
2024-01-11 10:30:00,146.78,146.8,146.48,146.48,4658.0,142.0837,142.103,141.7933,141.7933,4658.0
2024-01-11 10:35:00,146.45,146.69,146.44,146.61,4910.0,141.7642,141.9966,141.7546,141.9191,4910.0
2024-01-11 10:40:00,146.55,146.65,146.38,146.63,8441.0,141.861,141.9578,141.6965,141.9385,8441.0
2024-01-11 10:45:00,146.59,146.59,146.22,146.24,4026.0,141.8998,141.8998,141.5416,141.561,4026.0
2024-01-11 10:50:00,146.26,146.29,146.09,146.09,3748.0,141.5803,141.6094,141.4158,141.4158,3748.0
2024-01-11 10:55:00,146.0,146.12,145.98,146.07,3732.0,141.3286,141.4448,141.3093,141.3964,3732.0
2024-01-11 11:00:00,146.04,146.21,146.0,146.18,5456.0,141.3674,141.5319,141.3286,141.5029,5456.0
2024-01-11 11:05:00,146.27,146.27,146.17,146.27,3384.0,141.59,141.59,141.4932,141.59,3384.0
2024-01-11 11:10:00,146.24,146.32,145.97,146.0,12513.0,141.561,141.6384,141.2996,141.3286,12513.0
2024-01-11 11:15:00,146.02,146.03,145.87,145.96,19229.0,141.348,141.3577,141.2028,141.2899,19229.0
2024-01-11 11:20:00,145.99,146.15,145.92,146.06,3800.0,141.319,141.4738,141.2512,141.3867,3800.0
2024-01-11 11:25:00,146.12,146.18,145.99,146.14,4756.0,141.4448,141.5029,141.319,141.4642,4756.0
2024-01-11 11:30:00,146.14,146.14,145.99,146.03,10081.0,141.4642,141.4642,141.319,141.3577,10081.0
2024-01-11 11:35:00,145.99,146.07,145.74,145.77,8892.0,141.319,141.3964,141.077,141.106,8892.0
2024-01-11 11:40:00,145.8,145.85,145.73,145.81,6791.0,141.135,141.1834,141.0673,141.1447,6791.0
2024-01-11 11:45:00,145.81,146.23,145.81,146.16,13046.0,141.1447,141.5513,141.1447,141.4835,13046.0
2024-01-11 11:50:00,146.27,146.32,145.98,146.12,6305.0,141.59,141.6384,141.3093,141.4448,6305.0
2024-01-11 11:55:00,146.08,146.08,145.88,145.89,3776.0,141.4061,141.4061,141.2125,141.2222,3776.0
2024-01-11 12:00:00,145.88,145.88,145.74,145.87,2903.0,141.2125,141.2125,141.077,141.2028,2903.0
2024-01-11 12:05:00,145.89,145.95,145.81,145.91,4057.0,141.2222,141.2802,141.1447,141.2415,4057.0
2024-01-11 12:10:00,145.94,146.05,145.94,145.96,2967.0,141.2706,141.377,141.2706,141.2899,2967.0
2024-01-11 12:15:00,145.94,145.95,145.83,145.85,5009.0,141.2706,141.2802,141.1641,141.1834,5009.0
2024-01-11 12:20:00,145.86,145.98,145.79,145.9,3329.0,141.1931,141.3093,141.1254,141.2318,3329.0
2024-01-11 12:25:00,145.9,145.95,145.72,145.72,3105.0,141.2318,141.2802,141.0576,141.0576,3105.0
2024-01-11 12:30:00,145.74,145.89,145.73,145.78,2790.0,141.077,141.2222,141.0673,141.1157,2790.0
2024-01-11 12:35:00,145.77,145.82,145.71,145.82,5237.0,141.106,141.1544,141.0479,141.1544,5237.0
2024-01-11 12:40:00,145.79,146.04,145.79,145.98,2266.0,141.1254,141.3674,141.1254,141.3093,2266.0
2024-01-11 12:45:00,145.98,146.06,145.97,146.0,2068.0,141.3093,141.3867,141.2996,141.3286,2068.0
2024-01-11 12:50:00,146.04,146.07,145.9,145.9,3975.0,141.3674,141.3964,141.2318,141.2318,3975.0
2024-01-11 12:55:00,145.9,145.98,145.82,145.96,4539.0,141.2318,141.3093,141.1544,141.2899,4539.0
2024-01-11 13:00:00,146.0,146.15,146.0,146.14,2702.0,141.3286,141.4738,141.3286,141.4642,2702.0
2024-01-11 13:05:00,146.15,146.21,146.1,146.21,2877.0,141.4738,141.5319,141.4254,141.5319,2877.0
2024-01-11 13:10:00,146.18,146.32,146.18,146.29,4429.0,141.5029,141.6384,141.5029,141.6094,4429.0
2024-01-11 13:15:00,146.28,146.35,146.23,146.31,3469.0,141.5997,141.6674,141.5513,141.6287,3469.0
2024-01-11 13:20:00,146.25,146.28,146.19,146.23,2550.0,141.5706,141.5997,141.5126,141.5513,2550.0
2024-01-11 13:25:00,146.18,146.26,146.13,146.18,3315.0,141.5029,141.5803,141.4545,141.5029,3315.0
2024-01-11 13:30:00,146.2,146.23,146.1,146.16,3515.0,141.5222,141.5513,141.4254,141.4835,3515.0
2024-01-11 13:35:00,146.17,146.26,146.16,146.21,3215.0,141.4932,141.5803,141.4835,141.5319,3215.0
2024-01-11 13:40:00,146.24,146.31,146.23,146.3,1714.0,141.561,141.6287,141.5513,141.619,1714.0
2024-01-11 13:45:00,146.3,146.31,146.09,146.11,11696.0,141.619,141.6287,141.4158,141.4351,11696.0
2024-01-11 13:50:00,146.13,146.36,146.09,146.29,13873.0,141.4545,141.6771,141.4158,141.6094,13873.0
2024-01-11 13:55:00,146.3,146.41,146.26,146.39,5162.0,141.619,141.7255,141.5803,141.7062,5162.0
2024-01-11 14:00:00,146.4,146.49,146.27,146.39,6714.0,141.7158,141.803,141.59,141.7062,6714.0
2024-01-11 14:05:00,146.39,146.39,146.21,146.25,4168.0,141.7062,141.7062,141.5319,141.5706,4168.0
2024-01-11 14:10:00,146.22,146.41,146.22,146.41,4000.0,141.5416,141.7255,141.5416,141.7255,4000.0
2024-01-11 14:15:00,146.41,146.47,146.33,146.35,4919.0,141.7255,141.7836,141.6481,141.6674,4919.0
2024-01-11 14:20:00,146.37,146.4,146.3,146.3,4260.0,141.6868,141.7158,141.619,141.619,4260.0
2024-01-11 14:25:00,146.31,146.53,146.31,146.53,5593.0,141.6287,141.8417,141.6287,141.8417,5593.0
2024-01-11 14:30:00,146.51,146.55,146.38,146.43,4783.0,141.8223,141.861,141.6965,141.7449,4783.0
2024-01-11 14:35:00,146.45,146.49,146.41,146.49,3676.0,141.7642,141.803,141.7255,141.803,3676.0
2024-01-11 14:40:00,146.47,146.56,146.35,146.36,4365.0,141.7836,141.8707,141.6674,141.6771,4365.0
2024-01-11 14:45:00,146.34,146.39,146.27,146.33,9958.0,141.6578,141.7062,141.59,141.6481,9958.0
2024-01-11 14:50:00,146.35,146.48,146.35,146.46,3383.0,141.6674,141.7933,141.6674,141.7739,3383.0
2024-01-11 14:55:00,146.45,146.66,146.45,146.62,6571.0,141.7642,141.9675,141.7642,141.9288,6571.0
2024-01-11 15:00:00,146.63,146.65,146.33,146.34,6447.0,141.9385,141.9578,141.6481,141.6578,6447.0
2024-01-11 15:05:00,146.35,146.41,146.23,146.23,6714.0,141.6674,141.7255,141.5513,141.5513,6714.0
2024-01-11 15:10:00,146.19,146.27,146.11,146.21,7249.0,141.5126,141.59,141.4351,141.5319,7249.0
2024-01-11 15:15:00,146.18,146.18,146.0,146.11,8882.0,141.5029,141.5029,141.3286,141.4351,8882.0
2024-01-11 15:20:00,146.12,146.18,146.07,146.1,7514.0,141.4448,141.5029,141.3964,141.4254,7514.0
2024-01-11 15:25:00,146.08,146.22,146.06,146.11,15312.0,141.4061,141.5416,141.3867,141.4351,15312.0
2024-01-11 15:30:00,146.09,146.24,146.09,146.24,8679.0,141.4158,141.561,141.4158,141.561,8679.0
2024-01-11 15:35:00,146.22,146.22,146.05,146.06,12450.0,141.5416,141.5416,141.377,141.3867,12450.0
2024-01-11 15:40:00,146.04,146.1,145.98,146.06,15292.0,141.3674,141.4254,141.3093,141.3867,15292.0
2024-01-11 15:45:00,146.05,146.16,145.98,146.11,17189.0,141.377,141.4835,141.3093,141.4351,17189.0
2024-01-11 15:50:00,146.09,146.14,145.9,146.11,32468.0,141.4158,141.4642,141.2318,141.4351,32468.0
2024-01-11 15:55:00,146.13,146.46,146.1,146.4,114095.0,141.4545,141.7739,141.4254,141.7158,114095.0
2024-01-12 09:30:00,147.05,147.7,146.83,146.84,19954.0,142.345,142.9742,142.1321,142.1418,19954.0
2024-01-12 09:35:00,146.75,146.76,146.39,146.58,1830.0,142.0546,142.0643,141.7062,141.8901,1830.0
2024-01-12 09:40:00,146.57,146.57,146.08,146.28,5201.0,141.8804,141.8804,141.4061,141.5997,5201.0
2024-01-12 09:45:00,146.23,146.46,145.7,145.7,9776.0,141.5513,141.7739,141.0382,141.0382,9776.0
2024-01-12 09:50:00,145.6,145.78,145.49,145.66,7056.0,140.9414,141.1157,140.835,140.9995,7056.0
2024-01-12 09:55:00,145.6,145.6,145.19,145.27,8536.0,140.9414,140.9414,140.5446,140.622,8536.0
2024-01-12 10:00:00,145.26,145.39,144.95,145.08,9614.0,140.6123,140.7382,140.3122,140.4381,9614.0
2024-01-12 10:05:00,145.14,145.29,145.0,145.27,7054.0,140.4962,140.6414,140.3606,140.622,7054.0
2024-01-12 10:10:00,145.22,145.25,145.06,145.15,10302.0,140.5736,140.6026,140.4187,140.5058,10302.0
2024-01-12 10:15:00,145.16,145.29,144.9,144.92,7395.0,140.5155,140.6414,140.2638,140.2832,7395.0
2024-01-12 10:20:00,144.92,145.27,144.89,145.22,10626.0,140.2832,140.622,140.2542,140.5736,10626.0
2024-01-12 10:25:00,145.28,145.29,145.08,145.21,5112.0,140.6317,140.6414,140.4381,140.5639,5112.0
2024-01-12 10:30:00,145.25,145.32,145.19,145.2,4275.0,140.6026,140.6704,140.5446,140.5542,4275.0
2024-01-12 10:35:00,145.23,145.27,144.99,145.01,7268.0,140.5833,140.622,140.351,140.3703,7268.0
2024-01-12 10:40:00,145.03,145.14,144.88,145.04,5537.0,140.3897,140.4962,140.2445,140.3994,5537.0
2024-01-12 10:45:00,145.04,145.16,144.86,144.91,5891.0,140.3994,140.5155,140.2251,140.2735,5891.0
2024-01-12 10:50:00,144.86,144.93,144.71,144.76,7177.0,140.2251,140.2929,140.0799,140.1283,7177.0
2024-01-12 10:55:00,144.81,144.89,144.72,144.78,9354.0,140.1767,140.2542,140.0896,140.1477,9354.0
2024-01-12 11:00:00,144.78,144.86,144.63,144.82,4653.0,140.1477,140.2251,140.0025,140.1864,4653.0
2024-01-12 11:05:00,144.79,144.85,144.71,144.82,3338.0,140.1574,140.2154,140.0799,140.1864,3338.0
2024-01-12 11:10:00,144.84,144.91,144.72,144.75,7210.0,140.2058,140.2735,140.0896,140.1186,7210.0
2024-01-12 11:15:00,144.74,144.88,144.71,144.8,4197.0,140.109,140.2445,140.0799,140.167,4197.0
2024-01-12 11:20:00,144.78,144.99,144.74,144.94,4634.0,140.1477,140.351,140.109,140.3026,4634.0
2024-01-12 11:25:00,144.94,145.0,144.89,144.9,4822.0,140.3026,140.3606,140.2542,140.2638,4822.0
2024-01-12 11:30:00,144.91,145.02,144.91,145.0,3357.0,140.2735,140.38,140.2735,140.3606,3357.0
2024-01-12 11:35:00,145.03,145.04,144.77,144.82,4841.0,140.3897,140.3994,140.138,140.1864,4841.0
2024-01-12 11:40:00,144.88,144.91,144.78,144.81,5050.0,140.2445,140.2735,140.1477,140.1767,5050.0
2024-01-12 11:45:00,144.78,144.82,144.66,144.75,3975.0,140.1477,140.1864,140.0315,140.1186,3975.0
2024-01-12 11:50:00,144.76,144.83,144.67,144.74,6909.0,140.1283,140.1961,140.0412,140.109,6909.0
2024-01-12 11:55:00,144.76,144.86,144.73,144.85,2760.0,140.1283,140.2251,140.0993,140.2154,2760.0
2024-01-12 12:00:00,144.88,144.91,144.78,144.86,3892.0,140.2445,140.2735,140.1477,140.2251,3892.0
2024-01-12 12:05:00,144.85,144.94,144.81,144.91,3071.0,140.2154,140.3026,140.1767,140.2735,3071.0
2024-01-12 12:10:00,144.97,145.14,144.94,145.11,2620.0,140.3316,140.4962,140.3026,140.4671,2620.0
2024-01-12 12:15:00,145.13,145.19,145.1,145.17,1325.0,140.4865,140.5446,140.4574,140.5252,1325.0
2024-01-12 12:20:00,145.21,145.26,145.11,145.13,5164.0,140.5639,140.6123,140.4671,140.4865,5164.0
2024-01-12 12:25:00,145.09,145.09,144.97,145.09,3387.0,140.4478,140.4478,140.3316,140.4478,3387.0
2024-01-12 12:30:00,145.14,145.17,145.03,145.07,2661.0,140.4962,140.5252,140.3897,140.4284,2661.0
2024-01-12 12:35:00,145.04,145.11,144.96,145.11,1531.0,140.3994,140.4671,140.3219,140.4671,1531.0
2024-01-12 12:40:00,145.11,145.17,145.01,145.08,2457.0,140.4671,140.5252,140.3703,140.4381,2457.0
2024-01-12 12:45:00,145.09,145.13,144.97,145.05,3468.0,140.4478,140.4865,140.3316,140.409,3468.0
2024-01-12 12:50:00,145.09,145.25,145.07,145.24,1955.0,140.4478,140.6026,140.4284,140.593,1955.0
2024-01-12 12:55:00,145.29,145.3,145.12,145.21,4574.0,140.6414,140.651,140.4768,140.5639,4574.0
2024-01-12 13:00:00,145.31,145.36,145.31,145.34,1739.0,140.6607,140.7091,140.6607,140.6898,1739.0
2024-01-12 13:05:00,145.34,145.4,145.34,145.4,3064.0,140.6898,140.7478,140.6898,140.7478,3064.0
2024-01-12 13:10:00,145.42,145.46,145.41,145.44,1750.0,140.7672,140.8059,140.7575,140.7866,1750.0
2024-01-12 13:15:00,145.4,145.49,145.39,145.43,5901.0,140.7478,140.835,140.7382,140.7769,5901.0
2024-01-12 13:20:00,145.42,145.44,145.37,145.38,1471.0,140.7672,140.7866,140.7188,140.7285,1471.0
2024-01-12 13:25:00,145.38,145.49,145.34,145.49,3427.0,140.7285,140.835,140.6898,140.835,3427.0
2024-01-12 13:30:00,145.5,145.56,145.47,145.48,3745.0,140.8446,140.9027,140.8156,140.8253,3745.0
2024-01-12 13:35:00,145.49,145.59,145.46,145.59,2640.0,140.835,140.9318,140.8059,140.9318,2640.0
2024-01-12 13:40:00,145.56,145.59,145.51,145.52,2580.0,140.9027,140.9318,140.8543,140.864,2580.0
2024-01-12 13:45:00,145.52,145.59,145.5,145.55,4126.0,140.864,140.9318,140.8446,140.893,4126.0
2024-01-12 13:50:00,145.55,145.55,145.48,145.53,2631.0,140.893,140.893,140.8253,140.8737,2631.0
2024-01-12 13:55:00,145.55,145.55,145.5,145.5,1786.0,140.893,140.893,140.8446,140.8446,1786.0
2024-01-12 14:00:00,145.5,145.56,145.49,145.55,3812.0,140.8446,140.9027,140.835,140.893,3812.0
2024-01-12 14:05:00,145.57,145.61,145.56,145.59,2026.0,140.9124,140.9511,140.9027,140.9318,2026.0
2024-01-12 14:10:00,145.58,145.63,145.55,145.58,3488.0,140.9221,140.9705,140.893,140.9221,3488.0
2024-01-12 14:15:00,145.59,145.63,145.54,145.55,3859.0,140.9318,140.9705,140.8834,140.893,3859.0
2024-01-12 14:20:00,145.57,145.59,145.39,145.53,5339.0,140.9124,140.9318,140.7382,140.8737,5339.0
2024-01-12 14:25:00,145.5,145.58,145.49,145.58,2545.0,140.8446,140.9221,140.835,140.9221,2545.0
2024-01-12 14:30:00,145.59,145.61,145.42,145.47,5531.0,140.9318,140.9511,140.7672,140.8156,5531.0
2024-01-12 14:35:00,145.44,145.46,145.36,145.44,3493.0,140.7866,140.8059,140.7091,140.7866,3493.0
2024-01-12 14:40:00,145.42,145.46,145.39,145.41,1746.0,140.7672,140.8059,140.7382,140.7575,1746.0
2024-01-12 14:45:00,145.39,145.41,145.24,145.3,41284.0,140.7382,140.7575,140.593,140.651,41284.0
2024-01-12 14:50:00,145.3,145.41,145.3,145.36,5002.0,140.651,140.7575,140.651,140.7091,5002.0
2024-01-12 14:55:00,145.32,145.47,145.29,145.47,3515.0,140.6704,140.8156,140.6414,140.8156,3515.0
2024-01-12 15:00:00,145.46,145.46,145.35,145.41,5404.0,140.8059,140.8059,140.6994,140.7575,5404.0
2024-01-12 15:05:00,145.39,145.57,145.37,145.42,2178.0,140.7382,140.9124,140.7188,140.7672,2178.0
2024-01-12 15:10:00,145.44,145.49,145.41,145.44,4347.0,140.7866,140.835,140.7575,140.7866,4347.0
2024-01-12 15:15:00,145.41,145.41,145.34,145.35,5562.0,140.7575,140.7575,140.6898,140.6994,5562.0
2024-01-12 15:20:00,145.37,145.37,145.15,145.17,5883.0,140.7188,140.7188,140.5058,140.5252,5883.0
2024-01-12 15:25:00,145.19,145.35,145.19,145.34,3615.0,140.5446,140.6994,140.5446,140.6898,3615.0
2024-01-12 15:30:00,145.35,145.41,145.31,145.37,6403.0,140.6994,140.7575,140.6607,140.7188,6403.0
2024-01-12 15:35:00,145.36,145.47,145.33,145.36,7160.0,140.7091,140.8156,140.6801,140.7091,7160.0
2024-01-12 15:40:00,145.36,145.45,145.3,145.41,15211.0,140.7091,140.7962,140.651,140.7575,15211.0
2024-01-12 15:45:00,145.39,145.47,145.36,145.47,13082.0,140.7382,140.8156,140.7091,140.8156,13082.0
2024-01-12 15:50:00,145.48,145.53,145.35,145.47,27267.0,140.8253,140.8737,140.6994,140.8156,27267.0
2024-01-12 15:55:00,145.49,145.63,145.49,145.6,69469.0,140.835,140.9705,140.835,140.9414,69469.0
2024-01-16 09:30:00,144.77,145.02,143.64,143.67,18583.0,140.138,140.38,139.0441,139.0732,18583.0
2024-01-16 09:35:00,143.73,144.3,143.7,144.01,3113.0,139.1313,139.683,139.1022,139.4023,3113.0
2024-01-16 09:40:00,144.11,144.11,143.66,143.79,16078.0,139.4991,139.4991,139.0635,139.1893,16078.0
2024-01-16 09:45:00,143.67,143.81,143.43,143.43,15506.0,139.0732,139.2087,138.8409,138.8409,15506.0
2024-01-16 09:50:00,143.43,143.86,143.3,143.71,11266.0,138.8409,139.2571,138.715,139.1119,11266.0
2024-01-16 09:55:00,143.69,144.03,143.51,143.92,15759.0,139.0925,139.4217,138.9183,139.3152,15759.0
2024-01-16 10:00:00,143.93,144.22,143.79,143.85,19505.0,139.3249,139.6056,139.1893,139.2474,19505.0
2024-01-16 10:05:00,143.9,143.98,143.64,143.86,22689.0,139.2958,139.3733,139.0441,139.2571,22689.0
2024-01-16 10:10:00,143.86,144.24,143.85,144.07,11414.0,139.2571,139.625,139.2474,139.4604,11414.0
2024-01-16 10:15:00,144.06,144.3,144.05,144.16,8399.0,139.4507,139.683,139.441,139.5475,8399.0
2024-01-16 10:20:00,144.14,144.25,144.07,144.22,11609.0,139.5282,139.6346,139.4604,139.6056,11609.0
2024-01-16 10:25:00,144.27,144.46,144.22,144.31,24858.0,139.654,139.8379,139.6056,139.6927,24858.0
2024-01-16 10:30:00,144.3,144.55,144.21,144.55,13571.0,139.683,139.925,139.5959,139.925,13571.0
2024-01-16 10:35:00,144.6,144.6,144.37,144.49,7985.0,139.9734,139.9734,139.7508,139.867,7985.0
2024-01-16 10:40:00,144.47,144.7,144.43,144.6,32274.0,139.8476,140.0702,139.8089,139.9734,32274.0
2024-01-16 10:45:00,144.53,144.87,144.53,144.7,7005.0,139.9057,140.2348,139.9057,140.0702,7005.0
2024-01-16 10:50:00,144.66,144.71,144.35,144.45,8553.0,140.0315,140.0799,139.7314,139.8282,8553.0
2024-01-16 10:55:00,144.44,144.48,144.16,144.16,4469.0,139.8186,139.8573,139.5475,139.5475,4469.0
2024-01-16 11:00:00,144.16,144.18,143.66,143.93,14347.0,139.5475,139.5669,139.0635,139.3249,14347.0
2024-01-16 11:05:00,143.94,144.09,143.72,143.72,10106.0,139.3345,139.4797,139.1216,139.1216,10106.0
2024-01-16 11:10:00,143.73,143.84,143.61,143.77,8422.0,139.1313,139.2377,139.0151,139.17,8422.0
2024-01-16 11:15:00,143.7,143.95,143.68,143.82,3754.0,139.1022,139.3442,139.0829,139.2184,3754.0
2024-01-16 11:20:00,143.81,144.04,143.73,143.91,5800.0,139.2087,139.4313,139.1313,139.3055,5800.0
2024-01-16 11:25:00,143.89,143.95,143.72,143.72,4307.0,139.2861,139.3442,139.1216,139.1216,4307.0
2024-01-16 11:30:00,143.76,143.81,143.73,143.76,4536.0,139.1603,139.2087,139.1313,139.1603,4536.0
2024-01-16 11:35:00,143.72,143.75,143.49,143.6,10309.0,139.1216,139.1506,138.8989,139.0054,10309.0
2024-01-16 11:40:00,143.54,143.59,143.41,143.43,6388.0,138.9473,138.9957,138.8215,138.8409,6388.0
2024-01-16 11:45:00,143.47,143.48,143.27,143.44,4575.0,138.8796,138.8893,138.686,138.8505,4575.0
2024-01-16 11:50:00,143.35,143.56,143.34,143.45,6276.0,138.7634,138.9667,138.7537,138.8602,6276.0
2024-01-16 11:55:00,143.47,143.62,143.46,143.61,12579.0,138.8796,139.0248,138.8699,139.0151,12579.0
2024-01-16 12:00:00,143.65,143.65,143.52,143.58,3969.0,139.0538,139.0538,138.928,138.9861,3969.0
2024-01-16 12:05:00,143.54,143.62,143.42,143.48,6527.0,138.9473,139.0248,138.8312,138.8893,6527.0
2024-01-16 12:10:00,143.48,143.55,143.36,143.37,4726.0,138.8893,138.957,138.7731,138.7828,4726.0
2024-01-16 12:15:00,143.34,143.47,143.32,143.32,4695.0,138.7537,138.8796,138.7344,138.7344,4695.0
2024-01-16 12:20:00,143.3,143.48,143.27,143.45,3253.0,138.715,138.8893,138.686,138.8602,3253.0
2024-01-16 12:25:00,143.4,143.4,143.26,143.29,6511.0,138.8118,138.8118,138.6763,138.7053,6511.0
2024-01-16 12:30:00,143.28,143.28,143.14,143.16,3296.0,138.6957,138.6957,138.5601,138.5795,3296.0
2024-01-16 12:35:00,143.19,143.26,143.16,143.22,3414.0,138.6085,138.6763,138.5795,138.6376,3414.0
2024-01-16 12:40:00,143.2,143.29,143.16,143.2,4222.0,138.6182,138.7053,138.5795,138.6182,4222.0
2024-01-16 12:45:00,143.2,143.22,143.14,143.18,3931.0,138.6182,138.6376,138.5601,138.5989,3931.0
2024-01-16 12:50:00,143.15,143.25,143.12,143.24,4963.0,138.5698,138.6666,138.5408,138.6569,4963.0
2024-01-16 12:55:00,143.25,143.25,143.13,143.16,3936.0,138.6666,138.6666,138.5505,138.5795,3936.0
2024-01-16 13:00:00,143.14,143.35,143.13,143.34,6507.0,138.5601,138.7634,138.5505,138.7537,6507.0
2024-01-16 13:05:00,143.36,143.47,143.36,143.46,3392.0,138.7731,138.8796,138.7731,138.8699,3392.0
2024-01-16 13:10:00,143.46,143.46,143.35,143.41,9193.0,138.8699,138.8699,138.7634,138.8215,9193.0
2024-01-16 13:15:00,143.44,143.69,143.44,143.52,9815.0,138.8505,139.0925,138.8505,138.928,9815.0
2024-01-16 13:20:00,143.55,143.55,143.41,143.52,4859.0,138.957,138.957,138.8215,138.928,4859.0
2024-01-16 13:25:00,143.52,143.66,143.51,143.66,3900.0,138.928,139.0635,138.9183,139.0635,3900.0
2024-01-16 13:30:00,143.68,143.79,143.61,143.65,3820.0,139.0829,139.1893,139.0151,139.0538,3820.0
2024-01-16 13:35:00,143.63,143.7,143.5,143.54,6197.0,139.0345,139.1022,138.9086,138.9473,6197.0
2024-01-16 13:40:00,143.51,143.58,143.38,143.38,2605.0,138.9183,138.9861,138.7925,138.7925,2605.0
2024-01-16 13:45:00,143.38,143.44,143.35,143.43,6935.0,138.7925,138.8505,138.7634,138.8409,6935.0
2024-01-16 13:50:00,143.44,143.45,143.28,143.33,5835.0,138.8505,138.8602,138.6957,138.7441,5835.0
2024-01-16 13:55:00,143.31,143.39,143.31,143.38,3712.0,138.7247,138.8021,138.7247,138.7925,3712.0
2024-01-16 14:00:00,143.4,143.45,143.31,143.32,3863.0,138.8118,138.8602,138.7247,138.7344,3863.0
2024-01-16 14:05:00,143.33,143.36,143.25,143.29,20353.0,138.7441,138.7731,138.6666,138.7053,20353.0
2024-01-16 14:10:00,143.29,143.33,143.16,143.22,7665.0,138.7053,138.7441,138.5795,138.6376,7665.0
2024-01-16 14:15:00,143.19,143.22,143.11,143.12,6838.0,138.6085,138.6376,138.5311,138.5408,6838.0
2024-01-16 14:20:00,143.14,143.16,143.03,143.12,10378.0,138.5601,138.5795,138.4537,138.5408,10378.0
2024-01-16 14:25:00,143.12,143.32,143.12,143.19,8574.0,138.5408,138.7344,138.5408,138.6085,8574.0
2024-01-16 14:30:00,143.18,143.29,143.1,143.29,9864.0,138.5989,138.7053,138.5214,138.7053,9864.0
2024-01-16 14:35:00,143.26,143.27,143.08,143.08,11740.0,138.6763,138.686,138.5021,138.5021,11740.0
2024-01-16 14:40:00,143.1,143.13,143.04,143.06,10661.0,138.5214,138.5505,138.4633,138.4827,10661.0
2024-01-16 14:45:00,143.06,143.27,143.06,143.21,13180.0,138.4827,138.686,138.4827,138.6279,13180.0
2024-01-16 14:50:00,143.21,143.24,143.14,143.17,10046.0,138.6279,138.6569,138.5601,138.5892,10046.0
2024-01-16 14:55:00,143.17,143.23,143.08,143.12,23081.0,138.5892,138.6473,138.5021,138.5408,23081.0
2024-01-16 15:00:00,143.13,143.2,143.09,143.09,14591.0,138.5505,138.6182,138.5117,138.5117,14591.0
2024-01-16 15:05:00,143.07,143.15,143.03,143.1,20036.0,138.4924,138.5698,138.4537,138.5214,20036.0
2024-01-16 15:10:00,143.09,143.25,143.08,143.11,17200.0,138.5117,138.6666,138.5021,138.5311,17200.0
2024-01-16 15:15:00,143.12,143.5,143.12,143.48,8049.0,138.5408,138.9086,138.5408,138.8893,8049.0
2024-01-16 15:20:00,143.47,143.47,143.33,143.34,12856.0,138.8796,138.8796,138.7441,138.7537,12856.0
2024-01-16 15:25:00,143.34,143.44,143.3,143.34,18469.0,138.7537,138.8505,138.715,138.7537,18469.0
2024-01-16 15:30:00,143.34,143.38,143.27,143.3,18860.0,138.7537,138.7925,138.686,138.715,18860.0
2024-01-16 15:35:00,143.31,143.43,143.28,143.4,18560.0,138.7247,138.8409,138.6957,138.8118,18560.0
2024-01-16 15:40:00,143.4,143.47,143.32,143.42,22175.0,138.8118,138.8796,138.7344,138.8312,22175.0
2024-01-16 15:45:00,143.42,143.43,143.19,143.25,39002.0,138.8312,138.8409,138.6085,138.6666,39002.0
2024-01-16 15:50:00,143.23,143.56,143.19,143.55,70865.0,138.6473,138.9667,138.6085,138.957,70865.0
2024-01-16 15:55:00,143.54,143.83,143.54,143.78,211839.0,138.9473,139.2281,138.9473,139.1797,211839.0
2024-01-17 09:30:00,142.5,143.13,142.15,143.13,47592.0,137.9406,138.5505,137.6018,138.5505,47592.0
2024-01-17 09:35:00,142.81,143.83,142.8,143.52,9439.0,138.2407,139.2281,138.231,138.928,9439.0
2024-01-17 09:40:00,143.75,143.75,142.87,143.11,6654.0,139.1506,139.1506,138.2988,138.5311,6654.0
2024-01-17 09:45:00,143.13,143.47,143.06,143.25,7200.0,138.5505,138.8796,138.4827,138.6666,7200.0
2024-01-17 09:50:00,143.28,143.31,143.11,143.17,27173.0,138.6957,138.7247,138.5311,138.5892,27173.0
2024-01-17 09:55:00,143.09,143.1,142.78,143.1,4341.0,138.5117,138.5214,138.2117,138.5214,4341.0
2024-01-17 10:00:00,143.19,144.05,143.08,143.86,13119.0,138.6085,139.441,138.5021,139.2571,13119.0
2024-01-17 10:05:00,143.91,144.06,143.83,143.92,4431.0,139.3055,139.4507,139.2281,139.3152,4431.0
2024-01-17 10:10:00,143.88,144.04,143.79,143.95,19840.0,139.2765,139.4313,139.1893,139.3442,19840.0
2024-01-17 10:15:00,143.94,144.0,143.65,143.79,15507.0,139.3345,139.3926,139.0538,139.1893,15507.0
2024-01-17 10:20:00,143.88,143.89,143.47,143.89,23547.0,139.2765,139.2861,138.8796,139.2861,23547.0
2024-01-17 10:25:00,143.95,144.2,143.79,144.05,3923.0,139.3442,139.5862,139.1893,139.441,3923.0
2024-01-17 10:30:00,144.01,144.41,143.92,144.34,15495.0,139.4023,139.7895,139.3152,139.7218,15495.0
2024-01-17 10:35:00,144.34,144.34,144.07,144.11,25866.0,139.7218,139.7218,139.4604,139.4991,25866.0
2024-01-17 10:40:00,144.12,144.2,144.04,144.12,6268.0,139.5088,139.5862,139.4313,139.5088,6268.0
2024-01-17 10:45:00,144.15,144.23,143.97,144.13,12624.0,139.5378,139.6153,139.3636,139.5185,12624.0
2024-01-17 10:50:00,144.08,144.08,143.85,143.87,5649.0,139.4701,139.4701,139.2474,139.2668,5649.0
2024-01-17 10:55:00,143.87,144.08,143.84,144.05,4350.0,139.2668,139.4701,139.2377,139.441,4350.0
2024-01-17 11:00:00,144.05,144.21,144.03,144.12,5021.0,139.441,139.5959,139.4217,139.5088,5021.0
2024-01-17 11:05:00,144.15,144.19,144.07,144.15,4880.0,139.5378,139.5766,139.4604,139.5378,4880.0
2024-01-17 11:10:00,144.15,144.23,144.11,144.19,6329.0,139.5378,139.6153,139.4991,139.5766,6329.0
2024-01-17 11:15:00,144.17,144.24,144.05,144.07,5466.0,139.5572,139.625,139.441,139.4604,5466.0
2024-01-17 11:20:00,144.11,144.26,144.11,144.25,7959.0,139.4991,139.6443,139.4991,139.6346,7959.0
2024-01-17 11:25:00,144.21,144.24,144.08,144.1,10082.0,139.5959,139.625,139.4701,139.4894,10082.0
2024-01-17 11:30:00,144.07,144.15,143.94,144.06,5351.0,139.4604,139.5378,139.3345,139.4507,5351.0
2024-01-17 11:35:00,144.11,144.23,144.11,144.2,3257.0,139.4991,139.6153,139.4991,139.5862,3257.0
2024-01-17 11:40:00,144.23,144.24,144.16,144.24,3301.0,139.6153,139.625,139.5475,139.625,3301.0
2024-01-17 11:45:00,144.27,144.27,144.09,144.13,6496.0,139.654,139.654,139.4797,139.5185,6496.0
2024-01-17 11:50:00,144.13,144.17,143.99,144.14,5533.0,139.5185,139.5572,139.3829,139.5282,5533.0
2024-01-17 11:55:00,144.18,144.2,144.09,144.13,3602.0,139.5669,139.5862,139.4797,139.5185,3602.0
2024-01-17 12:00:00,144.06,144.07,143.82,143.86,4823.0,139.4507,139.4604,139.2184,139.2571,4823.0
2024-01-17 12:05:00,143.86,143.93,143.86,143.88,5530.0,139.2571,139.3249,139.2571,139.2765,5530.0
2024-01-17 12:10:00,143.85,143.94,143.81,143.81,5735.0,139.2474,139.3345,139.2087,139.2087,5735.0
2024-01-17 12:15:00,143.82,143.83,143.76,143.77,2800.0,139.2184,139.2281,139.1603,139.17,2800.0
2024-01-17 12:20:00,143.8,143.83,143.6,143.6,3753.0,139.199,139.2281,139.0054,139.0054,3753.0
2024-01-17 12:25:00,143.66,143.66,143.55,143.59,3726.0,139.0635,139.0635,138.957,138.9957,3726.0
2024-01-17 12:30:00,143.59,143.66,143.55,143.66,5614.0,138.9957,139.0635,138.957,139.0635,5614.0
2024-01-17 12:35:00,143.66,143.67,143.48,143.54,5041.0,139.0635,139.0732,138.8893,138.9473,5041.0
2024-01-17 12:40:00,143.5,143.52,143.33,143.38,3826.0,138.9086,138.928,138.7441,138.7925,3826.0
2024-01-17 12:45:00,143.38,143.55,143.37,143.46,4540.0,138.7925,138.957,138.7828,138.8699,4540.0
2024-01-17 12:50:00,143.47,143.59,143.45,143.55,1605.0,138.8796,138.9957,138.8602,138.957,1605.0
2024-01-17 12:55:00,143.57,143.57,143.47,143.47,1629.0,138.9764,138.9764,138.8796,138.8796,1629.0
2024-01-17 13:00:00,143.51,143.63,143.44,143.61,5207.0,138.9183,139.0345,138.8505,139.0151,5207.0
2024-01-17 13:05:00,143.59,143.65,143.41,143.43,10252.0,138.9957,139.0538,138.8215,138.8409,10252.0
2024-01-17 13:10:00,143.4,143.42,143.31,143.31,5159.0,138.8118,138.8312,138.7247,138.7247,5159.0
2024-01-17 13:15:00,143.28,143.43,143.23,143.43,2204.0,138.6957,138.8409,138.6473,138.8409,2204.0
2024-01-17 13:20:00,143.44,143.45,143.23,143.25,4652.0,138.8505,138.8602,138.6473,138.6666,4652.0
2024-01-17 13:25:00,143.21,143.4,143.21,143.31,2230.0,138.6279,138.8118,138.6279,138.7247,2230.0
2024-01-17 13:30:00,143.31,143.35,143.25,143.32,4014.0,138.7247,138.7634,138.6666,138.7344,4014.0
2024-01-17 13:35:00,143.28,143.32,143.25,143.25,4152.0,138.6957,138.7344,138.6666,138.6666,4152.0
2024-01-17 13:40:00,143.27,143.38,143.26,143.38,6235.0,138.686,138.7925,138.6763,138.7925,6235.0
2024-01-17 13:45:00,143.42,143.42,143.32,143.36,4954.0,138.8312,138.8312,138.7344,138.7731,4954.0
2024-01-17 13:50:00,143.36,143.41,143.3,143.38,9648.0,138.7731,138.8215,138.715,138.7925,9648.0
2024-01-17 13:55:00,143.4,143.47,143.37,143.44,2703.0,138.8118,138.8796,138.7828,138.8505,2703.0
2024-01-17 14:00:00,143.45,143.52,143.35,143.38,4802.0,138.8602,138.928,138.7634,138.7925,4802.0
2024-01-17 14:05:00,143.34,143.5,143.33,143.5,5843.0,138.7537,138.9086,138.7441,138.9086,5843.0
2024-01-17 14:10:00,143.5,143.55,143.43,143.49,14926.0,138.9086,138.957,138.8409,138.8989,14926.0
2024-01-17 14:15:00,143.49,143.52,143.42,143.51,7451.0,138.8989,138.928,138.8312,138.9183,7451.0
2024-01-17 14:20:00,143.49,143.53,143.45,143.46,7080.0,138.8989,138.9377,138.8602,138.8699,7080.0
2024-01-17 14:25:00,143.46,143.48,143.38,143.4,4151.0,138.8699,138.8893,138.7925,138.8118,4151.0
2024-01-17 14:30:00,143.41,143.43,143.36,143.42,5666.0,138.8215,138.8409,138.7731,138.8312,5666.0
2024-01-17 14:35:00,143.41,143.41,143.23,143.25,11024.0,138.8215,138.8215,138.6473,138.6666,11024.0
2024-01-17 14:40:00,143.25,143.48,143.19,143.44,24967.0,138.6666,138.8893,138.6085,138.8505,24967.0
2024-01-17 14:45:00,143.44,143.44,143.3,143.37,6790.0,138.8505,138.8505,138.715,138.7828,6790.0
2024-01-17 14:50:00,143.35,143.37,143.19,143.23,16356.0,138.7634,138.7828,138.6085,138.6473,16356.0
2024-01-17 14:55:00,143.21,143.32,143.14,143.26,9099.0,138.6279,138.7344,138.5601,138.6763,9099.0
2024-01-17 15:00:00,143.24,143.29,143.07,143.12,10592.0,138.6569,138.7053,138.4924,138.5408,10592.0
2024-01-17 15:05:00,143.14,143.16,142.98,143.02,9854.0,138.5601,138.5795,138.4053,138.444,9854.0
2024-01-17 15:10:00,143.0,143.05,142.84,142.84,11409.0,138.4246,138.473,138.2697,138.2697,11409.0
2024-01-17 15:15:00,142.82,142.96,142.81,142.93,12138.0,138.2504,138.3859,138.2407,138.3569,12138.0
2024-01-17 15:20:00,142.94,142.99,142.85,142.97,11361.0,138.3665,138.4149,138.2794,138.3956,11361.0
2024-01-17 15:25:00,142.98,143.06,142.92,142.94,20322.0,138.4053,138.4827,138.3472,138.3665,20322.0
2024-01-17 15:30:00,142.93,143.14,142.93,143.14,9928.0,138.3569,138.5601,138.3569,138.5601,9928.0
2024-01-17 15:35:00,143.17,143.29,143.13,143.13,8067.0,138.5892,138.7053,138.5505,138.5505,8067.0
2024-01-17 15:40:00,143.15,143.2,142.97,142.97,13598.0,138.5698,138.6182,138.3956,138.3956,13598.0
2024-01-17 15:45:00,142.99,143.09,142.86,142.87,26429.0,138.4149,138.5117,138.2891,138.2988,26429.0
2024-01-17 15:50:00,142.91,143.04,142.86,143.03,40417.0,138.3375,138.4633,138.2891,138.4537,40417.0
2024-01-17 15:55:00,143.02,143.21,142.98,143.12,154315.0,138.444,138.6279,138.4053,138.5408,154315.0
2024-01-18 09:30:00,143.68,144.61,143.42,144.34,26812.0,139.0829,139.9831,138.8312,139.7218,26812.0
2024-01-18 09:35:00,144.3,144.43,143.8,144.01,18149.0,139.683,139.8089,139.199,139.4023,18149.0
2024-01-18 09:40:00,144.01,144.01,143.55,143.66,6326.0,139.4023,139.4023,138.957,139.0635,6326.0
2024-01-18 09:45:00,143.65,143.89,143.61,143.83,5659.0,139.0538,139.2861,139.0151,139.2281,5659.0
2024-01-18 09:50:00,143.83,143.93,143.66,143.93,6528.0,139.2281,139.3249,139.0635,139.3249,6528.0
2024-01-18 09:55:00,144.05,144.33,143.97,144.23,11112.0,139.441,139.7121,139.3636,139.6153,11112.0
2024-01-18 10:00:00,144.26,144.64,144.09,144.56,5413.0,139.6443,140.0122,139.4797,139.9347,5413.0
2024-01-18 10:05:00,144.56,144.67,144.28,144.35,8652.0,139.9347,140.0412,139.6637,139.7314,8652.0
2024-01-18 10:10:00,144.33,144.72,144.27,144.58,12702.0,139.7121,140.0896,139.654,139.9541,12702.0
2024-01-18 10:15:00,144.56,144.57,144.2,144.2,8003.0,139.9347,139.9444,139.5862,139.5862,8003.0
2024-01-18 10:20:00,144.19,144.2,143.94,144.0,3833.0,139.5766,139.5862,139.3345,139.3926,3833.0
2024-01-18 10:25:00,143.95,144.23,143.83,143.83,15081.0,139.3442,139.6153,139.2281,139.2281,15081.0
2024-01-18 10:30:00,143.82,144.03,143.81,143.98,12437.0,139.2184,139.4217,139.2087,139.3733,12437.0
2024-01-18 10:35:00,144.0,144.11,143.93,143.96,6290.0,139.3926,139.4991,139.3249,139.3539,6290.0
2024-01-18 10:40:00,143.99,144.11,143.97,144.1,5924.0,139.3829,139.4991,139.3636,139.4894,5924.0
2024-01-18 10:45:00,144.09,144.11,143.86,143.98,8779.0,139.4797,139.4991,139.2571,139.3733,8779.0
2024-01-18 10:50:00,144.01,144.02,143.77,143.77,6626.0,139.4023,139.412,139.17,139.17,6626.0
2024-01-18 10:55:00,143.82,143.93,143.69,143.93,5873.0,139.2184,139.3249,139.0925,139.3249,5873.0
2024-01-18 11:00:00,143.88,143.88,143.58,143.74,5171.0,139.2765,139.2765,138.9861,139.1409,5171.0
2024-01-18 11:05:00,143.75,144.0,143.71,143.74,29465.0,139.1506,139.3926,139.1119,139.1409,29465.0
2024-01-18 11:10:00,143.8,143.97,143.77,143.96,7464.0,139.199,139.3636,139.17,139.3539,7464.0
2024-01-18 11:15:00,143.96,144.08,143.92,143.92,6770.0,139.3539,139.4701,139.3152,139.3152,6770.0
2024-01-18 11:20:00,143.94,144.1,143.87,143.98,8291.0,139.3345,139.4894,139.2668,139.3733,8291.0
2024-01-18 11:25:00,143.99,144.17,143.98,144.17,10951.0,139.3829,139.5572,139.3733,139.5572,10951.0
2024-01-18 11:30:00,144.13,144.22,144.07,144.21,6350.0,139.5185,139.6056,139.4604,139.5959,6350.0
2024-01-18 11:35:00,144.22,144.39,144.22,144.36,13222.0,139.6056,139.7702,139.6056,139.7411,13222.0
2024-01-18 11:40:00,144.34,144.4,144.23,144.25,18861.0,139.7218,139.7798,139.6153,139.6346,18861.0
2024-01-18 11:45:00,144.28,144.28,144.1,144.11,13137.0,139.6637,139.6637,139.4894,139.4991,13137.0
2024-01-18 11:50:00,144.09,144.42,144.09,144.42,9428.0,139.4797,139.7992,139.4797,139.7992,9428.0
2024-01-18 11:55:00,144.43,144.49,144.25,144.25,12488.0,139.8089,139.867,139.6346,139.6346,12488.0
2024-01-18 12:00:00,144.25,144.25,143.96,144.03,10371.0,139.6346,139.6346,139.3539,139.4217,10371.0
2024-01-18 12:05:00,144.03,144.23,144.0,144.13,7285.0,139.4217,139.6153,139.3926,139.5185,7285.0
2024-01-18 12:10:00,144.16,144.16,143.99,144.16,7791.0,139.5475,139.5475,139.3829,139.5475,7791.0
2024-01-18 12:15:00,144.16,144.25,144.11,144.18,4783.0,139.5475,139.6346,139.4991,139.5669,4783.0
2024-01-18 12:20:00,144.15,144.27,144.09,144.22,6197.0,139.5378,139.654,139.4797,139.6056,6197.0
2024-01-18 12:25:00,144.21,144.23,144.15,144.19,4448.0,139.5959,139.6153,139.5378,139.5766,4448.0
2024-01-18 12:30:00,144.15,144.22,144.04,144.04,6425.0,139.5378,139.6056,139.4313,139.4313,6425.0
2024-01-18 12:35:00,144.03,144.16,144.03,144.12,5177.0,139.4217,139.5475,139.4217,139.5088,5177.0
2024-01-18 12:40:00,144.17,144.25,144.01,144.05,10028.0,139.5572,139.6346,139.4023,139.441,10028.0
2024-01-18 12:45:00,144.05,144.14,144.01,144.07,7340.0,139.441,139.5282,139.4023,139.4604,7340.0
2024-01-18 12:50:00,144.06,144.13,143.99,144.01,12791.0,139.4507,139.5185,139.3829,139.4023,12791.0
2024-01-18 12:55:00,144.05,144.15,144.0,144.09,7453.0,139.441,139.5378,139.3926,139.4797,7453.0
2024-01-18 13:00:00,144.08,144.2,143.96,144.2,9525.0,139.4701,139.5862,139.3539,139.5862,9525.0
2024-01-18 13:05:00,144.16,144.24,144.02,144.13,6342.0,139.5475,139.625,139.412,139.5185,6342.0
2024-01-18 13:10:00,144.12,144.13,144.0,144.07,4842.0,139.5088,139.5185,139.3926,139.4604,4842.0
2024-01-18 13:15:00,144.1,144.22,144.07,144.14,10664.0,139.4894,139.6056,139.4604,139.5282,10664.0
2024-01-18 13:20:00,144.13,144.25,144.02,144.18,12065.0,139.5185,139.6346,139.412,139.5669,12065.0
2024-01-18 13:25:00,144.15,144.26,144.14,144.16,7662.0,139.5378,139.6443,139.5282,139.5475,7662.0
2024-01-18 13:30:00,144.16,144.32,144.16,144.32,5853.0,139.5475,139.7024,139.5475,139.7024,5853.0
2024-01-18 13:35:00,144.32,144.41,144.28,144.41,6876.0,139.7024,139.7895,139.6637,139.7895,6876.0
2024-01-18 13:40:00,144.4,144.47,144.38,144.46,6812.0,139.7798,139.8476,139.7605,139.8379,6812.0
2024-01-18 13:45:00,144.46,144.63,144.44,144.59,10417.0,139.8379,140.0025,139.8186,139.9638,10417.0
2024-01-18 13:50:00,144.58,144.68,144.56,144.59,9206.0,139.9541,140.0509,139.9347,139.9638,9206.0
2024-01-18 13:55:00,144.58,144.59,144.49,144.49,8790.0,139.9541,139.9638,139.867,139.867,8790.0
2024-01-18 14:00:00,144.49,144.66,144.49,144.64,9386.0,139.867,140.0315,139.867,140.0122,9386.0
2024-01-18 14:05:00,144.62,144.7,144.62,144.67,6569.0,139.9928,140.0702,139.9928,140.0412,6569.0
2024-01-18 14:10:00,144.67,144.77,144.64,144.75,14741.0,140.0412,140.138,140.0122,140.1186,14741.0
2024-01-18 14:15:00,144.77,144.85,144.67,144.71,9476.0,140.138,140.2154,140.0412,140.0799,9476.0
2024-01-18 14:20:00,144.74,145.01,144.73,144.95,13200.0,140.109,140.3703,140.0993,140.3122,13200.0
2024-01-18 14:25:00,144.96,145.0,144.93,145.0,5709.0,140.3219,140.3606,140.2929,140.3606,5709.0
2024-01-18 14:30:00,145.0,145.11,144.96,144.96,11225.0,140.3606,140.4671,140.3219,140.3219,11225.0
2024-01-18 14:35:00,144.97,145.17,144.97,145.12,13828.0,140.3316,140.5252,140.3316,140.4768,13828.0
2024-01-18 14:40:00,145.13,145.15,144.91,144.96,12768.0,140.4865,140.5058,140.2735,140.3219,12768.0
2024-01-18 14:45:00,144.94,145.0,144.81,144.93,16380.0,140.3026,140.3606,140.1767,140.2929,16380.0
2024-01-18 14:50:00,144.95,145.03,144.89,144.92,22144.0,140.3122,140.3897,140.2542,140.2832,22144.0
2024-01-18 14:55:00,144.91,144.96,144.87,144.92,9894.0,140.2735,140.3219,140.2348,140.2832,9894.0
2024-01-18 15:00:00,144.92,144.93,144.72,144.84,18787.0,140.2832,140.2929,140.0896,140.2058,18787.0
2024-01-18 15:05:00,144.83,144.98,144.78,144.92,26422.0,140.1961,140.3413,140.1477,140.2832,26422.0
2024-01-18 15:10:00,144.93,144.93,144.82,144.85,16877.0,140.2929,140.2929,140.1864,140.2154,16877.0
2024-01-18 15:15:00,144.84,144.92,144.82,144.9,29252.0,140.2058,140.2832,140.1864,140.2638,29252.0
2024-01-18 15:20:00,144.9,144.97,144.87,144.93,19180.0,140.2638,140.3316,140.2348,140.2929,19180.0
2024-01-18 15:25:00,144.93,144.99,144.84,144.89,36095.0,140.2929,140.351,140.2058,140.2542,36095.0
2024-01-18 15:30:00,144.9,144.93,144.75,144.77,30851.0,140.2638,140.2929,140.1186,140.138,30851.0
2024-01-18 15:35:00,144.77,144.78,144.54,144.61,44636.0,140.138,140.1477,139.9154,139.9831,44636.0
2024-01-18 15:40:00,144.56,144.64,144.48,144.64,45082.0,139.9347,140.0122,139.8573,140.0122,45082.0
2024-01-18 15:45:00,144.63,145.07,144.57,144.93,51425.0,140.0025,140.4284,139.9444,140.2929,51425.0
2024-01-18 15:50:00,144.94,145.27,144.9,145.18,72989.0,140.3026,140.622,140.2638,140.5349,72989.0
2024-01-18 15:55:00,145.19,145.22,144.94,144.94,145311.0,140.5446,140.5736,140.3026,140.3026,145311.0
2024-01-19 09:30:00,145.86,145.86,144.15,144.52,115405.0,141.1931,141.1931,139.5378,139.896,115405.0
2024-01-19 09:35:00,144.55,144.95,142.35,143.03,90927.0,139.925,140.3122,137.7954,138.4537,90927.0
2024-01-19 09:40:00,143.03,143.39,141.88,142.86,56829.0,138.4537,138.8021,137.3405,138.2891,56829.0
2024-01-19 09:45:00,142.73,142.86,141.45,141.63,60182.0,138.1633,138.2891,136.9242,137.0985,60182.0
2024-01-19 09:50:00,141.6,142.32,141.37,142.1,33080.0,137.0694,137.7664,136.8468,137.5534,33080.0
2024-01-19 09:55:00,142.1,142.69,141.74,142.69,23956.0,137.5534,138.1245,137.2049,138.1245,23956.0
2024-01-19 10:00:00,142.46,142.54,141.9,142.25,18633.0,137.9019,137.9793,137.3598,137.6986,18633.0
2024-01-19 10:05:00,142.28,142.37,141.86,142.15,17828.0,137.7277,137.8148,137.3211,137.6018,17828.0
2024-01-19 10:10:00,142.01,142.03,141.69,141.74,14014.0,137.4663,137.4857,137.1565,137.2049,14014.0
2024-01-19 10:15:00,141.71,142.22,141.71,142.02,19259.0,137.1759,137.6696,137.1759,137.476,19259.0
2024-01-19 10:20:00,141.98,142.32,141.97,142.24,17267.0,137.4373,137.7664,137.4276,137.6889,17267.0
2024-01-19 10:25:00,142.19,142.27,141.97,141.97,13035.0,137.6405,137.718,137.4276,137.4276,13035.0
2024-01-19 10:30:00,141.94,141.96,141.55,141.77,24472.0,137.3985,137.4179,137.021,137.234,24472.0
2024-01-19 10:35:00,141.79,141.99,141.78,141.86,11004.0,137.2533,137.4469,137.2437,137.3211,11004.0
2024-01-19 10:40:00,141.9,142.25,141.86,142.18,29952.0,137.3598,137.6986,137.3211,137.6309,29952.0
2024-01-19 10:45:00,142.18,142.7,142.14,142.36,19433.0,137.6309,138.1342,137.5921,137.8051,19433.0
2024-01-19 10:50:00,142.33,142.5,142.1,142.11,18424.0,137.7761,137.9406,137.5534,137.5631,18424.0
2024-01-19 10:55:00,142.15,142.28,142.01,142.12,27272.0,137.6018,137.7277,137.4663,137.5728,27272.0
2024-01-19 11:00:00,142.12,142.12,141.16,141.22,29052.0,137.5728,137.5728,136.6435,136.7016,29052.0
2024-01-19 11:05:00,141.21,141.31,140.76,141.03,36721.0,136.6919,136.7887,136.2563,136.5177,36721.0
2024-01-19 11:10:00,141.03,141.19,140.71,141.09,43150.0,136.5177,136.6725,136.2079,136.5757,43150.0
2024-01-19 11:15:00,141.05,141.43,141.04,141.4,19256.0,136.537,136.9049,136.5273,136.8758,19256.0
2024-01-19 11:20:00,141.43,141.76,141.36,141.6,22725.0,136.9049,137.2243,136.8371,137.0694,22725.0
2024-01-19 11:25:00,141.55,141.69,141.06,141.21,19720.0,137.021,137.1565,136.5467,136.6919,19720.0
2024-01-19 11:30:00,141.21,141.36,140.9,140.91,26270.0,136.6919,136.8371,136.3918,136.4015,26270.0
2024-01-19 11:35:00,140.92,141.14,140.86,140.97,26060.0,136.4112,136.6241,136.3531,136.4596,26060.0
2024-01-19 11:40:00,141.0,141.13,140.84,141.09,23688.0,136.4886,136.6145,136.3337,136.5757,23688.0
2024-01-19 11:45:00,141.08,141.16,140.87,141.02,20970.0,136.5661,136.6435,136.3628,136.508,20970.0
2024-01-19 11:50:00,141.07,141.75,141.05,141.75,15343.0,136.5564,137.2146,136.537,137.2146,15343.0
2024-01-19 11:55:00,141.77,141.96,141.64,141.86,23950.0,137.234,137.4179,137.1081,137.3211,23950.0
2024-01-19 12:00:00,141.85,141.93,141.6,141.6,14458.0,137.3114,137.3889,137.0694,137.0694,14458.0
2024-01-19 12:05:00,141.68,141.85,141.66,141.75,9884.0,137.1469,137.3114,137.1275,137.2146,9884.0
2024-01-19 12:10:00,141.75,141.8,141.59,141.77,11418.0,137.2146,137.263,137.0597,137.234,11418.0
2024-01-19 12:15:00,141.79,141.98,141.75,141.83,21325.0,137.2533,137.4373,137.2146,137.2921,21325.0
2024-01-19 12:20:00,141.85,142.05,141.81,142.0,11294.0,137.3114,137.505,137.2727,137.4566,11294.0
2024-01-19 12:25:00,142.0,142.19,141.98,142.01,17973.0,137.4566,137.6405,137.4373,137.4663,17973.0
2024-01-19 12:30:00,142.03,142.24,141.99,142.14,20060.0,137.4857,137.6889,137.4469,137.5921,20060.0
2024-01-19 12:35:00,142.19,142.28,141.97,142.0,10900.0,137.6405,137.7277,137.4276,137.4566,10900.0
2024-01-19 12:40:00,141.99,142.0,141.69,141.85,10365.0,137.4469,137.4566,137.1565,137.3114,10365.0
2024-01-19 12:45:00,141.85,141.91,141.64,141.77,8875.0,137.3114,137.3695,137.1081,137.234,8875.0
2024-01-19 12:50:00,141.8,141.86,141.8,141.81,8358.0,137.263,137.3211,137.263,137.2727,8358.0
2024-01-19 12:55:00,141.87,141.95,141.83,141.95,8736.0,137.3308,137.4082,137.2921,137.4082,8736.0
2024-01-19 13:00:00,141.94,141.94,141.55,141.64,12474.0,137.3985,137.3985,137.021,137.1081,12474.0
2024-01-19 13:05:00,141.65,141.71,141.5,141.61,8674.0,137.1178,137.1759,136.9726,137.0791,8674.0
2024-01-19 13:10:00,141.61,141.89,141.6,141.84,42855.0,137.0791,137.3501,137.0694,137.3017,42855.0
2024-01-19 13:15:00,141.87,142.03,141.81,141.82,9449.0,137.3308,137.4857,137.2727,137.2824,9449.0
2024-01-19 13:20:00,141.87,142.12,141.87,142.08,14641.0,137.3308,137.5728,137.3308,137.5341,14641.0
2024-01-19 13:25:00,142.04,142.21,142.01,142.21,10251.0,137.4953,137.6599,137.4663,137.6599,10251.0
2024-01-19 13:30:00,142.24,142.24,142.01,142.03,12035.0,137.6889,137.6889,137.4663,137.4857,12035.0
2024-01-19 13:35:00,142.04,142.11,141.88,141.92,10519.0,137.4953,137.5631,137.3405,137.3792,10519.0
2024-01-19 13:40:00,141.93,141.93,141.75,141.76,10578.0,137.3889,137.3889,137.2146,137.2243,10578.0
2024-01-19 13:45:00,141.76,141.79,141.67,141.78,19998.0,137.2243,137.2533,137.1372,137.2437,19998.0
2024-01-19 13:50:00,141.8,141.89,141.78,141.86,32621.0,137.263,137.3501,137.2437,137.3211,32621.0
2024-01-19 13:55:00,141.87,141.97,141.85,141.93,29582.0,137.3308,137.4276,137.3114,137.3889,29582.0
2024-01-19 14:00:00,141.94,141.95,141.46,141.46,17381.0,137.3985,137.4082,136.9339,136.9339,17381.0
2024-01-19 14:05:00,141.48,141.5,141.24,141.43,16289.0,136.9533,136.9726,136.7209,136.9049,16289.0
2024-01-19 14:10:00,141.46,141.61,141.44,141.54,13036.0,136.9339,137.0791,136.9145,137.0113,13036.0
2024-01-19 14:15:00,141.56,141.6,141.23,141.25,12088.0,137.0307,137.0694,136.7113,136.7306,12088.0
2024-01-19 14:20:00,141.29,141.38,141.19,141.31,14692.0,136.7693,136.8565,136.6725,136.7887,14692.0
2024-01-19 14:25:00,141.38,141.72,141.36,141.5,17479.0,136.8565,137.1856,136.8371,136.9726,17479.0
2024-01-19 14:30:00,141.53,141.6,141.41,141.49,10057.0,137.0017,137.0694,136.8855,136.9629,10057.0
2024-01-19 14:35:00,141.5,141.5,141.28,141.47,9956.0,136.9726,136.9726,136.7597,136.9436,9956.0
2024-01-19 14:40:00,141.46,141.56,141.38,141.55,14031.0,136.9339,137.0307,136.8565,137.021,14031.0
2024-01-19 14:45:00,141.54,141.7,141.52,141.68,20239.0,137.0113,137.1662,136.992,137.1469,20239.0
2024-01-19 14:50:00,141.69,141.69,141.52,141.58,14862.0,137.1565,137.1565,136.992,137.0501,14862.0
2024-01-19 14:55:00,141.6,141.68,141.59,141.67,19854.0,137.0694,137.1469,137.0597,137.1372,19854.0
2024-01-19 15:00:00,141.66,141.68,141.35,141.4,34000.0,137.1275,137.1469,136.8274,136.8758,34000.0
2024-01-19 15:05:00,141.4,141.4,141.13,141.14,18976.0,136.8758,136.8758,136.6145,136.6241,18976.0
2024-01-19 15:10:00,141.13,141.28,141.1,141.2,29035.0,136.6145,136.7597,136.5854,136.6822,29035.0
2024-01-19 15:15:00,141.18,141.37,141.06,141.25,45071.0,136.6629,136.8468,136.5467,136.7306,45071.0
2024-01-19 15:20:00,141.27,141.27,141.08,141.11,24521.0,136.75,136.75,136.5661,136.5951,24521.0
2024-01-19 15:25:00,141.1,141.27,141.07,141.14,25459.0,136.5854,136.75,136.5564,136.6241,25459.0
2024-01-19 15:30:00,141.13,141.29,141.07,141.22,51905.0,136.6145,136.7693,136.5564,136.7016,51905.0
2024-01-19 15:35:00,141.23,141.27,141.07,141.12,35990.0,136.7113,136.75,136.5564,136.6048,35990.0
2024-01-19 15:40:00,141.11,141.35,141.04,141.29,34046.0,136.5951,136.8274,136.5273,136.7693,34046.0
2024-01-19 15:45:00,141.29,141.32,141.06,141.09,41212.0,136.7693,136.7984,136.5467,136.5757,41212.0
2024-01-19 15:50:00,141.07,141.07,140.76,141.03,99091.0,136.5564,136.5564,136.2563,136.5177,99091.0
2024-01-19 15:55:00,141.03,141.44,140.94,141.43,307728.0,136.5177,136.9145,136.4305,136.9049,307728.0
2024-01-22 09:30:00,141.71,142.38,141.71,142.03,33102.0,137.1759,137.8245,137.1759,137.4857,33102.0
2024-01-22 09:35:00,142.15,142.66,141.84,142.35,34661.0,137.6018,138.0955,137.3017,137.7954,34661.0
2024-01-22 09:40:00,142.43,142.7,142.26,142.45,14487.0,137.8729,138.1342,137.7083,137.8922,14487.0
2024-01-22 09:45:00,142.45,142.93,142.36,142.75,25655.0,137.8922,138.3569,137.8051,138.1826,25655.0
2024-01-22 09:50:00,142.81,142.86,142.59,142.81,16594.0,138.2407,138.2891,138.0277,138.2407,16594.0
2024-01-22 09:55:00,142.74,142.83,142.5,142.66,17597.0,138.1729,138.2601,137.9406,138.0955,17597.0
2024-01-22 10:00:00,142.71,142.95,142.68,142.87,21263.0,138.1439,138.3762,138.1149,138.2988,21263.0
2024-01-22 10:05:00,142.87,142.89,142.6,142.84,21324.0,138.2988,138.3181,138.0374,138.2697,21324.0
2024-01-22 10:10:00,142.88,143.02,142.83,142.87,27531.0,138.3085,138.444,138.2601,138.2988,27531.0
2024-01-22 10:15:00,142.88,143.14,142.84,143.08,14401.0,138.3085,138.5601,138.2697,138.5021,14401.0
2024-01-22 10:20:00,143.07,143.1,142.61,142.61,14214.0,138.4924,138.5214,138.0471,138.0471,14214.0
2024-01-22 10:25:00,142.7,142.76,142.56,142.69,17985.0,138.1342,138.1923,137.9987,138.1245,17985.0
2024-01-22 10:30:00,142.67,142.68,142.38,142.4,9233.0,138.1052,138.1149,137.8245,137.8438,9233.0
2024-01-22 10:35:00,142.4,142.72,142.35,142.7,15071.0,137.8438,138.1536,137.7954,138.1342,15071.0
2024-01-22 10:40:00,142.68,142.86,142.66,142.67,14839.0,138.1149,138.2891,138.0955,138.1052,14839.0
2024-01-22 10:45:00,142.65,142.81,142.53,142.57,8268.0,138.0858,138.2407,137.9697,138.0084,8268.0
2024-01-22 10:50:00,142.56,142.87,142.56,142.73,14440.0,137.9987,138.2988,137.9987,138.1633,14440.0
2024-01-22 10:55:00,142.76,142.84,142.54,142.78,15548.0,138.1923,138.2697,137.9793,138.2117,15548.0
2024-01-22 11:00:00,142.77,142.77,142.5,142.64,9058.0,138.202,138.202,137.9406,138.0761,9058.0
2024-01-22 11:05:00,142.65,142.69,142.54,142.6,18210.0,138.0858,138.1245,137.9793,138.0374,18210.0
2024-01-22 11:10:00,142.62,142.77,142.61,142.77,12510.0,138.0568,138.202,138.0471,138.202,12510.0
2024-01-22 11:15:00,142.77,142.83,142.72,142.82,10080.0,138.202,138.2601,138.1536,138.2504,10080.0
2024-01-22 11:20:00,142.83,142.83,142.7,142.74,6190.0,138.2601,138.2601,138.1342,138.1729,6190.0
2024-01-22 11:25:00,142.75,142.9,142.75,142.9,9425.0,138.1826,138.3278,138.1826,138.3278,9425.0
2024-01-22 11:30:00,142.89,142.89,142.61,142.64,18960.0,138.3181,138.3181,138.0471,138.0761,18960.0
2024-01-22 11:35:00,142.64,142.66,142.54,142.62,23385.0,138.0761,138.0955,137.9793,138.0568,23385.0
2024-01-22 11:40:00,142.62,142.69,142.56,142.59,9899.0,138.0568,138.1245,137.9987,138.0277,9899.0
2024-01-22 11:45:00,142.59,142.64,142.48,142.5,10773.0,138.0277,138.0761,137.9213,137.9406,10773.0
2024-01-22 11:50:00,142.52,142.61,142.48,142.56,11545.0,137.96,138.0471,137.9213,137.9987,11545.0
2024-01-22 11:55:00,142.59,142.62,142.52,142.55,11540.0,138.0277,138.0568,137.96,137.989,11540.0
2024-01-22 12:00:00,142.51,142.53,142.42,142.48,10601.0,137.9503,137.9697,137.8632,137.9213,10601.0
2024-01-22 12:05:00,142.47,142.5,142.34,142.47,8120.0,137.9116,137.9406,137.7857,137.9116,8120.0
2024-01-22 12:10:00,142.47,142.47,142.31,142.41,8270.0,137.9116,137.9116,137.7567,137.8535,8270.0
2024-01-22 12:15:00,142.46,142.48,142.4,142.47,7682.0,137.9019,137.9213,137.8438,137.9116,7682.0
2024-01-22 12:20:00,142.48,142.52,142.38,142.38,6942.0,137.9213,137.96,137.8245,137.8245,6942.0
2024-01-22 12:25:00,142.37,142.37,142.2,142.28,10426.0,137.8148,137.8148,137.6502,137.7277,10426.0
2024-01-22 12:30:00,142.3,142.36,142.12,142.12,12791.0,137.747,137.8051,137.5728,137.5728,12791.0
2024-01-22 12:35:00,142.13,142.28,142.1,142.25,13893.0,137.5825,137.7277,137.5534,137.6986,13893.0
2024-01-22 12:40:00,142.23,142.24,142.16,142.23,7616.0,137.6793,137.6889,137.6115,137.6793,7616.0
2024-01-22 12:45:00,142.26,142.33,142.2,142.21,9045.0,137.7083,137.7761,137.6502,137.6599,9045.0
2024-01-22 12:50:00,142.23,142.26,142.17,142.18,9183.0,137.6793,137.7083,137.6212,137.6309,9183.0
2024-01-22 12:55:00,142.19,142.21,142.08,142.16,16970.0,137.6405,137.6599,137.5341,137.6115,16970.0
2024-01-22 13:00:00,142.16,142.17,141.98,141.98,18875.0,137.6115,137.6212,137.4373,137.4373,18875.0
2024-01-22 13:05:00,141.98,142.04,141.98,142.02,8744.0,137.4373,137.4953,137.4373,137.476,8744.0
2024-01-22 13:10:00,142.0,142.11,142.0,142.05,13724.0,137.4566,137.5631,137.4566,137.505,13724.0
2024-01-22 13:15:00,142.05,142.12,142.0,142.08,11632.0,137.505,137.5728,137.4566,137.5341,11632.0
2024-01-22 13:20:00,142.09,142.16,141.98,142.01,12905.0,137.5437,137.6115,137.4373,137.4663,12905.0
2024-01-22 13:25:00,141.98,142.0,141.88,141.91,11944.0,137.4373,137.4566,137.3405,137.3695,11944.0
2024-01-22 13:30:00,141.95,142.02,141.93,142.01,5553.0,137.4082,137.476,137.3889,137.4663,5553.0
2024-01-22 13:35:00,142.0,142.05,141.93,141.99,8529.0,137.4566,137.505,137.3889,137.4469,8529.0
2024-01-22 13:40:00,142.0,142.0,141.93,141.94,10823.0,137.4566,137.4566,137.3889,137.3985,10823.0
2024-01-22 13:45:00,141.96,142.03,141.9,142.0,7674.0,137.4179,137.4857,137.3598,137.4566,7674.0
2024-01-22 13:50:00,142.0,142.06,141.99,142.04,11186.0,137.4566,137.5147,137.4469,137.4953,11186.0
2024-01-22 13:55:00,142.06,142.09,142.0,142.0,8873.0,137.5147,137.5437,137.4566,137.4566,8873.0
2024-01-22 14:00:00,142.02,142.13,142.01,142.06,11784.0,137.476,137.5825,137.4663,137.5147,11784.0
2024-01-22 14:05:00,142.06,142.1,142.0,142.01,7499.0,137.5147,137.5534,137.4566,137.4663,7499.0
2024-01-22 14:10:00,141.99,142.01,141.96,142.0,5338.0,137.4469,137.4663,137.4179,137.4566,5338.0
2024-01-22 14:15:00,141.98,142.04,141.88,141.94,10855.0,137.4373,137.4953,137.3405,137.3985,10855.0
2024-01-22 14:20:00,141.94,141.99,141.82,141.9,17100.0,137.3985,137.4469,137.2824,137.3598,17100.0
2024-01-22 14:25:00,141.9,142.02,141.84,142.02,10135.0,137.3598,137.476,137.3017,137.476,10135.0
2024-01-22 14:30:00,142.06,142.06,141.97,142.0,11644.0,137.5147,137.5147,137.4276,137.4566,11644.0
2024-01-22 14:35:00,142.02,142.11,142.02,142.06,11528.0,137.476,137.5631,137.476,137.5147,11528.0
2024-01-22 14:40:00,142.08,142.1,142.01,142.06,11747.0,137.5341,137.5534,137.4663,137.5147,11747.0
2024-01-22 14:45:00,142.03,142.06,141.96,141.98,12493.0,137.4857,137.5147,137.4179,137.4373,12493.0
2024-01-22 14:50:00,141.97,142.01,141.97,141.99,8505.0,137.4276,137.4663,137.4276,137.4469,8505.0
2024-01-22 14:55:00,142.01,142.03,141.95,142.01,10689.0,137.4663,137.4857,137.4082,137.4663,10689.0
2024-01-22 15:00:00,142.02,142.05,141.98,142.02,10372.0,137.476,137.505,137.4373,137.476,10372.0
2024-01-22 15:05:00,141.99,142.03,141.93,142.03,9924.0,137.4469,137.4857,137.3889,137.4857,9924.0
2024-01-22 15:10:00,142.0,142.05,141.98,142.02,12657.0,137.4566,137.505,137.4373,137.476,12657.0
2024-01-22 15:15:00,142.04,142.06,142.0,142.03,14084.0,137.4953,137.5147,137.4566,137.4857,14084.0
2024-01-22 15:20:00,142.03,142.07,142.01,142.02,10973.0,137.4857,137.5244,137.4663,137.476,10973.0
2024-01-22 15:25:00,142.02,142.12,141.98,142.08,24373.0,137.476,137.5728,137.4373,137.5341,24373.0
2024-01-22 15:30:00,142.08,142.21,142.08,142.17,26602.0,137.5341,137.6599,137.5341,137.6212,26602.0
2024-01-22 15:35:00,142.19,142.2,142.08,142.11,27747.0,137.6405,137.6502,137.5341,137.5631,27747.0
2024-01-22 15:40:00,142.11,142.2,142.05,142.11,45318.0,137.5631,137.6502,137.505,137.5631,45318.0
2024-01-22 15:45:00,142.1,142.11,142.0,142.08,43109.0,137.5534,137.5631,137.4566,137.5341,43109.0
2024-01-22 15:50:00,142.07,142.1,141.98,142.02,75328.0,137.5244,137.5534,137.4373,137.476,75328.0
2024-01-22 15:55:00,142.02,142.19,142.01,142.14,172076.0,137.476,137.6405,137.4663,137.5921,172076.0
2024-01-23 09:30:00,142.92,143.0,142.28,142.28,15937.0,138.3472,138.4246,137.7277,137.7277,15937.0
2024-01-23 09:35:00,142.28,142.47,141.97,141.97,7350.0,137.7277,137.9116,137.4276,137.4276,7350.0
2024-01-23 09:40:00,141.88,141.88,141.56,141.83,5129.0,137.3405,137.3405,137.0307,137.2921,5129.0
2024-01-23 09:45:00,141.79,142.11,141.79,142.11,17269.0,137.2533,137.5631,137.2533,137.5631,17269.0
2024-01-23 09:50:00,142.08,142.21,141.97,142.2,6648.0,137.5341,137.6599,137.4276,137.6502,6648.0
2024-01-23 09:55:00,142.27,142.56,142.17,142.56,11845.0,137.718,137.9987,137.6212,137.9987,11845.0
2024-01-23 10:00:00,142.5,142.51,141.94,141.94,6480.0,137.9406,137.9503,137.3985,137.3985,6480.0
2024-01-23 10:05:00,141.9,142.02,141.9,141.94,7649.0,137.3598,137.476,137.3598,137.3985,7649.0
2024-01-23 10:10:00,141.94,142.05,141.77,141.81,12774.0,137.3985,137.505,137.234,137.2727,12774.0
2024-01-23 10:15:00,141.87,142.05,141.84,142.0,9515.0,137.3308,137.505,137.3017,137.4566,9515.0
2024-01-23 10:20:00,142.0,142.0,141.59,141.67,11931.0,137.4566,137.4566,137.0597,137.1372,11931.0
2024-01-23 10:25:00,141.69,141.8,141.47,141.47,26564.0,137.1565,137.263,136.9436,136.9436,26564.0
2024-01-23 10:30:00,141.49,141.5,141.2,141.28,10931.0,136.9629,136.9726,136.6822,136.7597,10931.0
2024-01-23 10:35:00,141.32,141.32,141.05,141.05,2720.0,136.7984,136.7984,136.537,136.537,2720.0
2024-01-23 10:40:00,141.05,141.12,140.85,140.91,18703.0,136.537,136.6048,136.3434,136.4015,18703.0
2024-01-23 10:45:00,140.94,140.95,140.71,140.77,13751.0,136.4305,136.4402,136.2079,136.266,13751.0
2024-01-23 10:50:00,140.74,140.89,140.49,140.83,6773.0,136.2369,136.3821,135.9949,136.3241,6773.0
2024-01-23 10:55:00,140.87,141.22,140.83,141.09,7687.0,136.3628,136.7016,136.3241,136.5757,7687.0
2024-01-23 11:00:00,141.12,141.28,141.02,141.18,7456.0,136.6048,136.7597,136.508,136.6629,7456.0
2024-01-23 11:05:00,141.18,141.43,141.18,141.31,8274.0,136.6629,136.9049,136.6629,136.7887,8274.0
2024-01-23 11:10:00,141.38,141.57,141.38,141.47,5258.0,136.8565,137.0404,136.8565,136.9436,5258.0
2024-01-23 11:15:00,141.5,141.5,141.26,141.29,4752.0,136.9726,136.9726,136.7403,136.7693,4752.0
2024-01-23 11:20:00,141.31,141.31,141.24,141.25,6033.0,136.7887,136.7887,136.7209,136.7306,6033.0
2024-01-23 11:25:00,141.27,141.27,141.17,141.24,3929.0,136.75,136.75,136.6532,136.7209,3929.0
2024-01-23 11:30:00,141.26,141.35,141.23,141.26,3962.0,136.7403,136.8274,136.7113,136.7403,3962.0
2024-01-23 11:35:00,141.25,141.45,141.24,141.45,9429.0,136.7306,136.9242,136.7209,136.9242,9429.0
2024-01-23 11:40:00,141.45,141.52,141.36,141.46,3489.0,136.9242,136.992,136.8371,136.9339,3489.0
2024-01-23 11:45:00,141.46,141.64,141.43,141.49,5126.0,136.9339,137.1081,136.9049,136.9629,5126.0
2024-01-23 11:50:00,141.5,141.54,141.45,141.52,2928.0,136.9726,137.0113,136.9242,136.992,2928.0
2024-01-23 11:55:00,141.55,141.56,141.49,141.53,5030.0,137.021,137.0307,136.9629,137.0017,5030.0
2024-01-23 12:00:00,141.52,141.55,141.44,141.46,4609.0,136.992,137.021,136.9145,136.9339,4609.0
2024-01-23 12:05:00,141.44,141.55,141.29,141.3,4014.0,136.9145,137.021,136.7693,136.779,4014.0
2024-01-23 12:10:00,141.34,141.38,141.29,141.34,3703.0,136.8177,136.8565,136.7693,136.8177,3703.0
2024-01-23 12:15:00,141.3,141.42,141.29,141.4,7200.0,136.779,136.8952,136.7693,136.8758,7200.0
2024-01-23 12:20:00,141.41,141.41,141.3,141.32,8838.0,136.8855,136.8855,136.779,136.7984,8838.0
2024-01-23 12:25:00,141.32,141.38,141.31,141.31,8157.0,136.7984,136.8565,136.7887,136.7887,8157.0
2024-01-23 12:30:00,141.34,141.37,141.31,141.34,4554.0,136.8177,136.8468,136.7887,136.8177,4554.0
2024-01-23 12:35:00,141.34,141.42,141.33,141.39,8418.0,136.8177,136.8952,136.8081,136.8661,8418.0
2024-01-23 12:40:00,141.41,141.46,141.37,141.44,4475.0,136.8855,136.9339,136.8468,136.9145,4475.0
2024-01-23 12:45:00,141.46,141.52,141.38,141.4,5625.0,136.9339,136.992,136.8565,136.8758,5625.0
2024-01-23 12:50:00,141.38,141.5,141.38,141.5,6923.0,136.8565,136.9726,136.8565,136.9726,6923.0
2024-01-23 12:55:00,141.5,141.55,141.41,141.44,5079.0,136.9726,137.021,136.8855,136.9145,5079.0
2024-01-23 13:00:00,141.41,141.41,141.28,141.31,10037.0,136.8855,136.8855,136.7597,136.7887,10037.0
2024-01-23 13:05:00,141.3,141.4,141.29,141.31,16372.0,136.779,136.8758,136.7693,136.7887,16372.0
2024-01-23 13:10:00,141.31,141.42,141.29,141.42,6527.0,136.7887,136.8952,136.7693,136.8952,6527.0
2024-01-23 13:15:00,141.4,141.49,141.39,141.46,5185.0,136.8758,136.9629,136.8661,136.9339,5185.0
2024-01-23 13:20:00,141.46,141.54,141.44,141.48,9356.0,136.9339,137.0113,136.9145,136.9533,9356.0
2024-01-23 13:25:00,141.47,141.61,141.45,141.58,10332.0,136.9436,137.0791,136.9242,137.0501,10332.0
2024-01-23 13:30:00,141.58,141.66,141.5,141.57,10541.0,137.0501,137.1275,136.9726,137.0404,10541.0
2024-01-23 13:35:00,141.55,141.67,141.55,141.67,17619.0,137.021,137.1372,137.021,137.1372,17619.0
2024-01-23 13:40:00,141.67,141.7,141.57,141.69,6341.0,137.1372,137.1662,137.0404,137.1565,6341.0
2024-01-23 13:45:00,141.71,141.77,141.61,141.69,21648.0,137.1759,137.234,137.0791,137.1565,21648.0
2024-01-23 13:50:00,141.68,141.77,141.66,141.72,10169.0,137.1469,137.234,137.1275,137.1856,10169.0
2024-01-23 13:55:00,141.72,141.8,141.69,141.75,11193.0,137.1856,137.263,137.1565,137.2146,11193.0
2024-01-23 14:00:00,141.76,141.77,141.7,141.72,5983.0,137.2243,137.234,137.1662,137.1856,5983.0
2024-01-23 14:05:00,141.69,141.69,141.57,141.58,3209.0,137.1565,137.1565,137.0404,137.0501,3209.0
2024-01-23 14:10:00,141.59,141.59,141.43,141.43,7967.0,137.0597,137.0597,136.9049,136.9049,7967.0
2024-01-23 14:15:00,141.38,141.39,141.32,141.39,5453.0,136.8565,136.8661,136.7984,136.8661,5453.0
2024-01-23 14:20:00,141.39,141.44,141.39,141.39,5673.0,136.8661,136.9145,136.8661,136.8661,5673.0
2024-01-23 14:25:00,141.4,141.48,141.37,141.48,7341.0,136.8758,136.9533,136.8468,136.9533,7341.0
2024-01-23 14:30:00,141.51,141.53,141.38,141.4,8608.0,136.9823,137.0017,136.8565,136.8758,8608.0
2024-01-23 14:35:00,141.42,141.51,141.42,141.5,2064.0,136.8952,136.9823,136.8952,136.9726,2064.0
2024-01-23 14:40:00,141.53,141.6,141.53,141.59,3490.0,137.0017,137.0694,137.0017,137.0597,3490.0
2024-01-23 14:45:00,141.59,141.71,141.58,141.63,4842.0,137.0597,137.1759,137.0501,137.0985,4842.0
2024-01-23 14:50:00,141.61,141.61,141.48,141.48,5660.0,137.0791,137.0791,136.9533,136.9533,5660.0
2024-01-23 14:55:00,141.51,141.56,141.48,141.48,5219.0,136.9823,137.0307,136.9533,136.9533,5219.0
2024-01-23 15:00:00,141.48,141.5,141.29,141.35,8592.0,136.9533,136.9726,136.7693,136.8274,8592.0
2024-01-23 15:05:00,141.34,141.48,141.29,141.34,6636.0,136.8177,136.9533,136.7693,136.8177,6636.0
2024-01-23 15:10:00,141.34,141.48,141.3,141.43,9169.0,136.8177,136.9533,136.779,136.9049,9169.0
2024-01-23 15:15:00,141.46,141.54,141.43,141.5,5775.0,136.9339,137.0113,136.9049,136.9726,5775.0
2024-01-23 15:20:00,141.52,141.74,141.43,141.68,78822.0,136.992,137.2049,136.9049,137.1469,78822.0
2024-01-23 15:25:00,141.65,141.67,141.54,141.64,6741.0,137.1178,137.1372,137.0113,137.1081,6741.0
2024-01-23 15:30:00,141.62,141.73,141.52,141.67,10803.0,137.0888,137.1953,136.992,137.1372,10803.0
2024-01-23 15:35:00,141.66,141.8,141.62,141.79,8778.0,137.1275,137.263,137.0888,137.2533,8778.0
2024-01-23 15:40:00,141.78,142.01,141.74,142.0,14511.0,137.2437,137.4663,137.2049,137.4566,14511.0
2024-01-23 15:45:00,142.01,142.15,141.99,142.02,28535.0,137.4663,137.6018,137.4469,137.476,28535.0
2024-01-23 15:50:00,142.03,142.27,141.98,142.25,49446.0,137.4857,137.718,137.4373,137.6986,49446.0
2024-01-23 15:55:00,142.27,142.44,142.22,142.44,189136.0,137.718,137.8825,137.6696,137.8825,189136.0
2024-01-24 09:30:00,143.0,143.31,143.0,143.09,45946.0,138.4246,138.7247,138.4246,138.5117,45946.0
2024-01-24 09:35:00,143.31,143.76,143.2,143.2,9324.0,138.7247,139.1603,138.6182,138.6182,9324.0
2024-01-24 09:40:00,143.07,143.27,143.07,143.27,3952.0,138.4924,138.686,138.4924,138.686,3952.0
2024-01-24 09:45:00,143.1,143.34,142.92,143.02,7056.0,138.5214,138.7537,138.3472,138.444,7056.0
2024-01-24 09:50:00,143.0,143.07,142.74,142.97,9443.0,138.4246,138.4924,138.1729,138.3956,9443.0
2024-01-24 09:55:00,143.12,143.22,142.88,142.94,5248.0,138.5408,138.6376,138.3085,138.3665,5248.0
2024-01-24 10:00:00,142.94,142.99,142.15,142.19,10647.0,138.3665,138.4149,137.6018,137.6405,10647.0
2024-01-24 10:05:00,142.14,142.44,142.07,142.25,14813.0,137.5921,137.8825,137.5244,137.6986,14813.0
2024-01-24 10:10:00,142.23,142.4,142.11,142.34,10255.0,137.6793,137.8438,137.5631,137.7857,10255.0
2024-01-24 10:15:00,142.34,142.61,142.34,142.5,7317.0,137.7857,138.0471,137.7857,137.9406,7317.0
2024-01-24 10:20:00,142.5,142.51,142.19,142.26,13244.0,137.9406,137.9503,137.6405,137.7083,13244.0
2024-01-24 10:25:00,142.28,142.36,142.1,142.15,23701.0,137.7277,137.8051,137.5534,137.6018,23701.0
2024-01-24 10:30:00,142.06,142.17,141.96,142.15,8103.0,137.5147,137.6212,137.4179,137.6018,8103.0
2024-01-24 10:35:00,142.18,142.43,142.18,142.35,13354.0,137.6309,137.8729,137.6309,137.7954,13354.0
2024-01-24 10:40:00,142.31,142.66,142.31,142.6,7959.0,137.7567,138.0955,137.7567,138.0374,7959.0
2024-01-24 10:45:00,142.65,142.65,142.06,142.11,7134.0,138.0858,138.0858,137.5147,137.5631,7134.0
2024-01-24 10:50:00,142.13,142.13,141.84,141.84,6516.0,137.5825,137.5825,137.3017,137.3017,6516.0
2024-01-24 10:55:00,141.88,142.02,141.78,141.98,6873.0,137.3405,137.476,137.2437,137.4373,6873.0
2024-01-24 11:00:00,141.99,142.15,141.99,142.09,8279.0,137.4469,137.6018,137.4469,137.5437,8279.0
2024-01-24 11:05:00,142.09,142.17,141.96,142.17,13475.0,137.5437,137.6212,137.4179,137.6212,13475.0
2024-01-24 11:10:00,142.2,142.4,142.18,142.4,6183.0,137.6502,137.8438,137.6309,137.8438,6183.0
2024-01-24 11:15:00,142.36,142.36,142.22,142.22,8584.0,137.8051,137.8051,137.6696,137.6696,8584.0
2024-01-24 11:20:00,142.22,142.31,142.21,142.22,8301.0,137.6696,137.7567,137.6599,137.6696,8301.0
2024-01-24 11:25:00,142.27,142.5,142.27,142.43,5624.0,137.718,137.9406,137.718,137.8729,5624.0
2024-01-24 11:30:00,142.45,142.45,142.17,142.18,4802.0,137.8922,137.8922,137.6212,137.6309,4802.0
2024-01-24 11:35:00,142.15,142.25,142.12,142.21,6671.0,137.6018,137.6986,137.5728,137.6599,6671.0
2024-01-24 11:40:00,142.24,142.28,142.13,142.13,18121.0,137.6889,137.7277,137.5825,137.5825,18121.0
2024-01-24 11:45:00,142.12,142.29,142.12,142.22,10193.0,137.5728,137.7373,137.5728,137.6696,10193.0
2024-01-24 11:50:00,142.25,142.33,142.25,142.29,4510.0,137.6986,137.7761,137.6986,137.7373,4510.0
2024-01-24 11:55:00,142.32,142.33,142.18,142.24,10983.0,137.7664,137.7761,137.6309,137.6889,10983.0
2024-01-24 12:00:00,142.24,142.24,142.07,142.14,4722.0,137.6889,137.6889,137.5244,137.5921,4722.0
2024-01-24 12:05:00,142.1,142.21,142.09,142.2,5127.0,137.5534,137.6599,137.5437,137.6502,5127.0
2024-01-24 12:10:00,142.23,142.23,142.06,142.12,8410.0,137.6793,137.6793,137.5147,137.5728,8410.0
2024-01-24 12:15:00,142.12,142.12,142.02,142.1,6861.0,137.5728,137.5728,137.476,137.5534,6861.0
2024-01-24 12:20:00,142.12,142.14,142.01,142.13,5982.0,137.5728,137.5921,137.4663,137.5825,5982.0
2024-01-24 12:25:00,142.15,142.22,142.1,142.18,8354.0,137.6018,137.6696,137.5534,137.6309,8354.0
2024-01-24 12:30:00,142.18,142.21,142.13,142.2,4570.0,137.6309,137.6599,137.5825,137.6502,4570.0
2024-01-24 12:35:00,142.2,142.27,142.18,142.27,5515.0,137.6502,137.718,137.6309,137.718,5515.0
2024-01-24 12:40:00,142.29,142.32,142.17,142.17,7917.0,137.7373,137.7664,137.6212,137.6212,7917.0
2024-01-24 12:45:00,142.19,142.19,141.97,142.03,19874.0,137.6405,137.6405,137.4276,137.4857,19874.0
2024-01-24 12:50:00,142.03,142.1,141.96,142.05,6668.0,137.4857,137.5534,137.4179,137.505,6668.0
2024-01-24 12:55:00,142.02,142.14,142.02,142.1,5175.0,137.476,137.5921,137.476,137.5534,5175.0
2024-01-24 13:00:00,142.13,142.16,141.95,142.0,9547.0,137.5825,137.6115,137.4082,137.4566,9547.0
2024-01-24 13:05:00,142.03,142.12,141.93,142.1,6818.0,137.4857,137.5728,137.3889,137.5534,6818.0
2024-01-24 13:10:00,142.12,142.12,141.96,141.98,10366.0,137.5728,137.5728,137.4179,137.4373,10366.0
2024-01-24 13:15:00,141.94,142.02,141.9,141.92,5842.0,137.3985,137.476,137.3598,137.3792,5842.0
2024-01-24 13:20:00,141.92,141.94,141.73,141.75,8133.0,137.3792,137.3985,137.1953,137.2146,8133.0
2024-01-24 13:25:00,141.75,141.91,141.75,141.82,7988.0,137.2146,137.3695,137.2146,137.2824,7988.0
2024-01-24 13:30:00,141.81,141.81,141.58,141.79,7939.0,137.2727,137.2727,137.0501,137.2533,7939.0
2024-01-24 13:35:00,141.8,141.82,141.55,141.58,18083.0,137.263,137.2824,137.021,137.0501,18083.0
2024-01-24 13:40:00,141.54,141.75,141.53,141.68,7090.0,137.0113,137.2146,137.0017,137.1469,7090.0
2024-01-24 13:45:00,141.65,141.65,141.57,141.61,3762.0,137.1178,137.1178,137.0404,137.0791,3762.0
2024-01-24 13:50:00,141.59,141.63,141.53,141.62,5359.0,137.0597,137.0985,137.0017,137.0888,5359.0
2024-01-24 13:55:00,141.6,141.65,141.55,141.59,5488.0,137.0694,137.1178,137.021,137.0597,5488.0
2024-01-24 14:00:00,141.6,141.61,141.48,141.52,7844.0,137.0694,137.0791,136.9533,136.992,7844.0
2024-01-24 14:05:00,141.53,141.56,141.47,141.5,8547.0,137.0017,137.0307,136.9436,136.9726,8547.0
2024-01-24 14:10:00,141.5,141.58,141.38,141.38,12049.0,136.9726,137.0501,136.8565,136.8565,12049.0
2024-01-24 14:15:00,141.34,141.51,141.29,141.51,6508.0,136.8177,136.9823,136.7693,136.9823,6508.0
2024-01-24 14:20:00,141.52,141.63,141.46,141.56,16300.0,136.992,137.0985,136.9339,137.0307,16300.0
2024-01-24 14:25:00,141.55,141.65,141.52,141.6,9560.0,137.021,137.1178,136.992,137.0694,9560.0
2024-01-24 14:30:00,141.62,141.75,141.55,141.58,18080.0,137.0888,137.2146,137.021,137.0501,18080.0
2024-01-24 14:35:00,141.56,141.65,141.48,141.53,35998.0,137.0307,137.1178,136.9533,137.0017,35998.0
2024-01-24 14:40:00,141.53,141.63,141.52,141.63,10067.0,137.0017,137.0985,136.992,137.0985,10067.0
2024-01-24 14:45:00,141.66,141.74,141.65,141.66,12083.0,137.1275,137.2049,137.1178,137.1275,12083.0
2024-01-24 14:50:00,141.65,141.68,141.57,141.6,11143.0,137.1178,137.1469,137.0404,137.0694,11143.0
2024-01-24 14:55:00,141.58,141.58,141.43,141.49,14310.0,137.0501,137.0501,136.9049,136.9629,14310.0
2024-01-24 15:00:00,141.47,141.64,141.4,141.6,16210.0,136.9436,137.1081,136.8758,137.0694,16210.0
2024-01-24 15:05:00,141.61,141.64,141.58,141.59,5716.0,137.0791,137.1081,137.0501,137.0597,5716.0
2024-01-24 15:10:00,141.57,141.61,141.41,141.41,16757.0,137.0404,137.0791,136.8855,136.8855,16757.0
2024-01-24 15:15:00,141.37,141.37,141.24,141.34,12060.0,136.8468,136.8468,136.7209,136.8177,12060.0
2024-01-24 15:20:00,141.35,141.54,141.35,141.53,38869.0,136.8274,137.0113,136.8274,137.0017,38869.0
2024-01-24 15:25:00,141.53,141.56,141.5,141.52,25183.0,137.0017,137.0307,136.9726,136.992,25183.0
2024-01-24 15:30:00,141.51,141.53,141.39,141.43,23623.0,136.9823,137.0017,136.8661,136.9049,23623.0
2024-01-24 15:35:00,141.43,141.44,141.33,141.38,27772.0,136.9049,136.9145,136.8081,136.8565,27772.0
2024-01-24 15:40:00,141.37,141.59,141.37,141.43,21319.0,136.8468,137.0597,136.8468,136.9049,21319.0
2024-01-24 15:45:00,141.43,141.44,141.07,141.16,37026.0,136.9049,136.9145,136.5564,136.6435,37026.0
2024-01-24 15:50:00,141.13,141.15,140.93,141.0,58506.0,136.6145,136.6338,136.4209,136.4886,58506.0
2024-01-24 15:55:00,141.01,141.08,140.92,141.06,155171.0,136.4983,136.5661,136.4112,136.5467,155171.0
2024-01-25 09:30:00,141.83,141.94,141.34,141.84,25908.0,137.2921,137.3985,136.8177,137.3017,25908.0
2024-01-25 09:35:00,142.0,142.17,141.55,141.62,8686.0,137.4566,137.6212,137.021,137.0888,8686.0
2024-01-25 09:40:00,141.75,142.4,141.73,142.4,21017.0,137.2146,137.8438,137.1953,137.8438,21017.0
2024-01-25 09:45:00,142.51,142.84,142.44,142.75,22071.0,137.9503,138.2697,137.8825,138.1826,22071.0
2024-01-25 09:50:00,142.75,143.13,142.71,142.98,10603.0,138.1826,138.5505,138.1439,138.4053,10603.0
2024-01-25 09:55:00,142.92,142.98,142.76,142.76,5481.0,138.3472,138.4053,138.1923,138.1923,5481.0
2024-01-25 10:00:00,142.96,142.96,142.47,142.59,7099.0,138.3859,138.3859,137.9116,138.0277,7099.0
2024-01-25 10:05:00,142.59,142.84,142.45,142.81,6423.0,138.0277,138.2697,137.8922,138.2407,6423.0
2024-01-25 10:10:00,142.74,142.9,142.28,142.32,19912.0,138.1729,138.3278,137.7277,137.7664,19912.0
2024-01-25 10:15:00,142.27,142.7,142.24,142.61,6155.0,137.718,138.1342,137.6889,138.0471,6155.0
2024-01-25 10:20:00,142.67,142.77,142.39,142.56,14936.0,138.1052,138.202,137.8341,137.9987,14936.0
2024-01-25 10:25:00,142.51,142.61,142.43,142.49,3927.0,137.9503,138.0471,137.8729,137.9309,3927.0
2024-01-25 10:30:00,142.53,142.68,142.1,142.13,5614.0,137.9697,138.1149,137.5534,137.5825,5614.0
2024-01-25 10:35:00,142.12,142.19,141.99,142.05,4076.0,137.5728,137.6405,137.4469,137.505,4076.0
2024-01-25 10:40:00,142.06,142.07,141.65,141.73,5952.0,137.5147,137.5244,137.1178,137.1953,5952.0
2024-01-25 10:45:00,141.62,141.62,141.25,141.25,5913.0,137.0888,137.0888,136.7306,136.7306,5913.0
2024-01-25 10:50:00,141.11,141.31,141.07,141.21,5693.0,136.5951,136.7887,136.5564,136.6919,5693.0
2024-01-25 10:55:00,141.21,141.23,141.04,141.17,3267.0,136.6919,136.7113,136.5273,136.6532,3267.0
2024-01-25 11:00:00,141.13,141.32,140.99,141.24,3794.0,136.6145,136.7984,136.4789,136.7209,3794.0
2024-01-25 11:05:00,141.31,141.58,141.24,141.47,4649.0,136.7887,137.0501,136.7209,136.9436,4649.0
2024-01-25 11:10:00,141.52,141.67,141.44,141.6,3415.0,136.992,137.1372,136.9145,137.0694,3415.0
2024-01-25 11:15:00,141.67,141.8,141.66,141.66,4330.0,137.1372,137.263,137.1275,137.1275,4330.0
2024-01-25 11:20:00,141.59,141.6,141.5,141.51,3218.0,137.0597,137.0694,136.9726,136.9823,3218.0
2024-01-25 11:25:00,141.51,141.61,141.46,141.61,4400.0,136.9823,137.0791,136.9339,137.0791,4400.0
2024-01-25 11:30:00,141.58,141.67,141.34,141.44,6108.0,137.0501,137.1372,136.8177,136.9145,6108.0
2024-01-25 11:35:00,141.46,141.57,141.42,141.42,4277.0,136.9339,137.0404,136.8952,136.8952,4277.0
2024-01-25 11:40:00,141.41,141.42,141.34,141.38,2711.0,136.8855,136.8952,136.8177,136.8565,2711.0
2024-01-25 11:45:00,141.39,141.46,141.37,141.43,3565.0,136.8661,136.9339,136.8468,136.9049,3565.0
2024-01-25 11:50:00,141.44,141.65,141.44,141.61,14319.0,136.9145,137.1178,136.9145,137.0791,14319.0
2024-01-25 11:55:00,141.64,141.67,141.48,141.65,7242.0,137.1081,137.1372,136.9533,137.1178,7242.0
2024-01-25 12:00:00,141.71,141.82,141.48,141.53,13284.0,137.1759,137.2824,136.9533,137.0017,13284.0
2024-01-25 12:05:00,141.51,141.77,141.48,141.77,13511.0,136.9823,137.234,136.9533,137.234,13511.0
2024-01-25 12:10:00,141.72,141.76,141.6,141.74,9041.0,137.1856,137.2243,137.0694,137.2049,9041.0
2024-01-25 12:15:00,141.77,141.91,141.68,141.69,7920.0,137.234,137.3695,137.1469,137.1565,7920.0
2024-01-25 12:20:00,141.71,141.86,141.68,141.86,16428.0,137.1759,137.3211,137.1469,137.3211,16428.0
2024-01-25 12:25:00,141.86,141.89,141.75,141.8,13560.0,137.3211,137.3501,137.2146,137.263,13560.0
2024-01-25 12:30:00,141.82,141.93,141.8,141.84,14935.0,137.2824,137.3889,137.263,137.3017,14935.0
2024-01-25 12:35:00,141.84,141.98,141.81,141.97,18811.0,137.3017,137.4373,137.2727,137.4276,18811.0
2024-01-25 12:40:00,141.97,142.06,141.95,142.05,33588.0,137.4276,137.5147,137.4082,137.505,33588.0
2024-01-25 12:45:00,142.05,142.1,141.97,142.06,16899.0,137.505,137.5534,137.4276,137.5147,16899.0
2024-01-25 12:50:00,142.06,142.07,141.84,141.88,10736.0,137.5147,137.5244,137.3017,137.3405,10736.0
2024-01-25 12:55:00,141.84,141.96,141.84,141.96,11019.0,137.3017,137.4179,137.3017,137.4179,11019.0
2024-01-25 13:00:00,141.96,142.28,141.95,142.21,14189.0,137.4179,137.7277,137.4082,137.6599,14189.0
2024-01-25 13:05:00,142.23,142.31,142.22,142.27,3674.0,137.6793,137.7567,137.6696,137.718,3674.0
2024-01-25 13:10:00,142.3,142.41,142.3,142.34,4954.0,137.747,137.8535,137.747,137.7857,4954.0
2024-01-25 13:15:00,142.33,142.34,142.13,142.26,4545.0,137.7761,137.7857,137.5825,137.7083,4545.0
2024-01-25 13:20:00,142.25,142.32,142.25,142.29,4371.0,137.6986,137.7664,137.6986,137.7373,4371.0
2024-01-25 13:25:00,142.29,142.31,142.17,142.19,6116.0,137.7373,137.7567,137.6212,137.6405,6116.0
2024-01-25 13:30:00,142.2,142.3,142.2,142.21,5846.0,137.6502,137.747,137.6502,137.6599,5846.0
2024-01-25 13:35:00,142.23,142.43,142.21,142.41,5868.0,137.6793,137.8729,137.6599,137.8535,5868.0
2024-01-25 13:40:00,142.44,142.45,142.35,142.44,4533.0,137.8825,137.8922,137.7954,137.8825,4533.0
2024-01-25 13:45:00,142.44,142.59,142.42,142.49,18848.0,137.8825,138.0277,137.8632,137.9309,18848.0
2024-01-25 13:50:00,142.53,142.53,142.41,142.42,7163.0,137.9697,137.9697,137.8535,137.8632,7163.0
2024-01-25 13:55:00,142.4,142.49,142.38,142.44,3937.0,137.8438,137.9309,137.8245,137.8825,3937.0
2024-01-25 14:00:00,142.44,142.46,142.28,142.31,5300.0,137.8825,137.9019,137.7277,137.7567,5300.0
2024-01-25 14:05:00,142.28,142.42,142.28,142.36,17185.0,137.7277,137.8632,137.7277,137.8051,17185.0
2024-01-25 14:10:00,142.36,142.53,142.34,142.42,14116.0,137.8051,137.9697,137.7857,137.8632,14116.0
2024-01-25 14:15:00,142.38,142.42,142.36,142.42,3203.0,137.8245,137.8632,137.8051,137.8632,3203.0
2024-01-25 14:20:00,142.41,142.57,142.41,142.5,5387.0,137.8535,138.0084,137.8535,137.9406,5387.0
2024-01-25 14:25:00,142.45,142.54,142.42,142.49,4492.0,137.8922,137.9793,137.8632,137.9309,4492.0
2024-01-25 14:30:00,142.49,142.59,142.46,142.47,6385.0,137.9309,138.0277,137.9019,137.9116,6385.0
2024-01-25 14:35:00,142.48,142.48,142.35,142.43,4768.0,137.9213,137.9213,137.7954,137.8729,4768.0
2024-01-25 14:40:00,142.43,142.43,142.23,142.36,3937.0,137.8729,137.8729,137.6793,137.8051,3937.0
2024-01-25 14:45:00,142.35,142.38,142.23,142.23,11964.0,137.7954,137.8245,137.6793,137.6793,11964.0
2024-01-25 14:50:00,142.17,142.19,142.1,142.19,5586.0,137.6212,137.6405,137.5534,137.6405,5586.0
2024-01-25 14:55:00,142.17,142.23,142.09,142.14,7707.0,137.6212,137.6793,137.5437,137.5921,7707.0
2024-01-25 15:00:00,142.15,142.3,142.1,142.27,5347.0,137.6018,137.747,137.5534,137.718,5347.0
2024-01-25 15:05:00,142.26,142.28,142.14,142.24,14026.0,137.7083,137.7277,137.5921,137.6889,14026.0
2024-01-25 15:10:00,142.22,142.25,142.16,142.21,5604.0,137.6696,137.6986,137.6115,137.6599,5604.0
2024-01-25 15:15:00,142.21,142.33,142.17,142.33,6378.0,137.6599,137.7761,137.6212,137.7761,6378.0
2024-01-25 15:20:00,142.34,142.34,142.15,142.19,7554.0,137.7857,137.7857,137.6018,137.6405,7554.0
2024-01-25 15:25:00,142.21,142.34,142.21,142.32,7021.0,137.6599,137.7857,137.6599,137.7664,7021.0
2024-01-25 15:30:00,142.32,142.51,142.29,142.46,8300.0,137.7664,137.9503,137.7373,137.9019,8300.0
2024-01-25 15:35:00,142.45,142.52,142.38,142.4,12850.0,137.8922,137.96,137.8245,137.8438,12850.0
2024-01-25 15:40:00,142.42,142.42,142.19,142.19,18949.0,137.8632,137.8632,137.6405,137.6405,18949.0
2024-01-25 15:45:00,142.19,142.24,142.15,142.22,21817.0,137.6405,137.6889,137.6018,137.6696,21817.0
2024-01-25 15:50:00,142.24,142.41,142.18,142.28,35274.0,137.6889,137.8535,137.6309,137.7277,35274.0
2024-01-25 15:55:00,142.28,142.82,142.28,142.79,140660.0,137.7277,138.2504,137.7277,138.2213,140660.0
2024-01-26 09:30:00,143.79,143.93,143.37,143.53,23163.0,139.1893,139.3249,138.7828,138.9377,23163.0
2024-01-26 09:35:00,143.46,143.57,142.85,143.57,9500.0,138.8699,138.9764,138.2794,138.9764,9500.0
2024-01-26 09:40:00,143.43,143.61,143.25,143.48,6257.0,138.8409,139.0151,138.6666,138.8893,6257.0
2024-01-26 09:45:00,143.43,143.43,142.86,143.0,2956.0,138.8409,138.8409,138.2891,138.4246,2956.0
2024-01-26 09:50:00,143.01,143.19,142.97,143.19,7965.0,138.4343,138.6085,138.3956,138.6085,7965.0
2024-01-26 09:55:00,143.14,143.2,143.03,143.2,5840.0,138.5601,138.6182,138.4537,138.6182,5840.0
2024-01-26 10:00:00,143.12,143.12,142.86,142.92,3239.0,138.5408,138.5408,138.2891,138.3472,3239.0
2024-01-26 10:05:00,143.01,143.01,142.55,142.62,4084.0,138.4343,138.4343,137.989,138.0568,4084.0
2024-01-26 10:10:00,142.6,142.73,142.44,142.44,4961.0,138.0374,138.1633,137.8825,137.8825,4961.0
2024-01-26 10:15:00,142.47,142.7,142.36,142.7,9764.0,137.9116,138.1342,137.8051,138.1342,9764.0
2024-01-26 10:20:00,142.67,142.79,142.58,142.72,4253.0,138.1052,138.2213,138.0181,138.1536,4253.0
2024-01-26 10:25:00,142.77,142.9,142.77,142.83,5221.0,138.202,138.3278,138.202,138.2601,5221.0
2024-01-26 10:30:00,142.8,142.84,142.74,142.82,7340.0,138.231,138.2697,138.1729,138.2504,7340.0
2024-01-26 10:35:00,142.81,142.84,142.65,142.73,7941.0,138.2407,138.2697,138.0858,138.1633,7941.0
2024-01-26 10:40:00,142.74,142.87,142.71,142.85,7347.0,138.1729,138.2988,138.1439,138.2794,7347.0
2024-01-26 10:45:00,142.83,143.1,142.81,142.92,9138.0,138.2601,138.5214,138.2407,138.3472,9138.0
2024-01-26 10:50:00,142.94,142.99,142.8,142.84,10122.0,138.3665,138.4149,138.231,138.2697,10122.0
2024-01-26 10:55:00,142.85,142.89,142.79,142.82,8383.0,138.2794,138.3181,138.2213,138.2504,8383.0
2024-01-26 11:00:00,142.86,142.86,142.64,142.68,3770.0,138.2891,138.2891,138.0761,138.1149,3770.0
2024-01-26 11:05:00,142.69,142.73,142.61,142.71,3623.0,138.1245,138.1633,138.0471,138.1439,3623.0
2024-01-26 11:10:00,142.68,142.82,142.68,142.76,5667.0,138.1149,138.2504,138.1149,138.1923,5667.0
2024-01-26 11:15:00,142.73,142.81,142.67,142.71,3681.0,138.1633,138.2407,138.1052,138.1439,3681.0
2024-01-26 11:20:00,142.69,142.86,142.68,142.86,3234.0,138.1245,138.2891,138.1149,138.2891,3234.0
2024-01-26 11:25:00,142.89,142.98,142.87,142.96,4673.0,138.3181,138.4053,138.2988,138.3859,4673.0
2024-01-26 11:30:00,142.94,143.02,142.93,142.96,5214.0,138.3665,138.444,138.3569,138.3859,5214.0
2024-01-26 11:35:00,142.91,142.93,142.82,142.91,6722.0,138.3375,138.3569,138.2504,138.3375,6722.0
2024-01-26 11:40:00,142.9,143.11,142.9,143.11,4036.0,138.3278,138.5311,138.3278,138.5311,4036.0
2024-01-26 11:45:00,143.13,143.13,143.01,143.07,2404.0,138.5505,138.5505,138.4343,138.4924,2404.0
2024-01-26 11:50:00,143.08,143.11,143.03,143.1,3997.0,138.5021,138.5311,138.4537,138.5214,3997.0
2024-01-26 11:55:00,143.05,143.09,142.95,143.09,3015.0,138.473,138.5117,138.3762,138.5117,3015.0
2024-01-26 12:00:00,143.08,143.19,143.07,143.17,7346.0,138.5021,138.6085,138.4924,138.5892,7346.0
2024-01-26 12:05:00,143.18,143.18,143.0,143.04,6144.0,138.5989,138.5989,138.4246,138.4633,6144.0
2024-01-26 12:10:00,142.99,143.15,142.98,143.14,10090.0,138.4149,138.5698,138.4053,138.5601,10090.0
2024-01-26 12:15:00,143.13,143.21,143.12,143.16,2867.0,138.5505,138.6279,138.5408,138.5795,2867.0
2024-01-26 12:20:00,143.17,143.17,143.06,143.06,2816.0,138.5892,138.5892,138.4827,138.4827,2816.0
2024-01-26 12:25:00,143.08,143.11,143.08,143.09,2838.0,138.5021,138.5311,138.5021,138.5117,2838.0
2024-01-26 12:30:00,143.08,143.08,142.96,143.04,5123.0,138.5021,138.5021,138.3859,138.4633,5123.0
2024-01-26 12:35:00,143.02,143.03,142.85,142.88,12082.0,138.444,138.4537,138.2794,138.3085,12082.0
2024-01-26 12:40:00,142.91,142.94,142.86,142.91,9591.0,138.3375,138.3665,138.2891,138.3375,9591.0
2024-01-26 12:45:00,142.9,142.91,142.72,142.72,8107.0,138.3278,138.3375,138.1536,138.1536,8107.0
2024-01-26 12:50:00,142.72,142.88,142.72,142.87,9780.0,138.1536,138.3085,138.1536,138.2988,9780.0
2024-01-26 12:55:00,142.84,142.88,142.81,142.87,3215.0,138.2697,138.3085,138.2407,138.2988,3215.0
2024-01-26 13:00:00,142.87,142.9,142.82,142.86,7227.0,138.2988,138.3278,138.2504,138.2891,7227.0
2024-01-26 13:05:00,142.85,142.96,142.84,142.96,4394.0,138.2794,138.3859,138.2697,138.3859,4394.0
2024-01-26 13:10:00,142.95,142.99,142.91,142.94,4472.0,138.3762,138.4149,138.3375,138.3665,4472.0
2024-01-26 13:15:00,142.94,142.97,142.92,142.97,7786.0,138.3665,138.3956,138.3472,138.3956,7786.0
2024-01-26 13:20:00,142.96,143.07,142.96,143.04,3543.0,138.3859,138.4924,138.3859,138.4633,3543.0
2024-01-26 13:25:00,143.07,143.08,142.91,142.93,3247.0,138.4924,138.5021,138.3375,138.3569,3247.0
2024-01-26 13:30:00,142.95,142.97,142.66,142.68,8232.0,138.3762,138.3956,138.0955,138.1149,8232.0
2024-01-26 13:35:00,142.64,142.68,142.61,142.64,2575.0,138.0761,138.1149,138.0471,138.0761,2575.0
2024-01-26 13:40:00,142.55,142.55,142.28,142.28,5572.0,137.989,137.989,137.7277,137.7277,5572.0
2024-01-26 13:45:00,142.27,142.29,142.15,142.21,8561.0,137.718,137.7373,137.6018,137.6599,8561.0
2024-01-26 13:50:00,142.2,142.34,142.2,142.29,8702.0,137.6502,137.7857,137.6502,137.7373,8702.0
2024-01-26 13:55:00,142.24,142.31,142.2,142.28,4522.0,137.6889,137.7567,137.6502,137.7277,4522.0
2024-01-26 14:00:00,142.27,142.45,142.23,142.4,8214.0,137.718,137.8922,137.6793,137.8438,8214.0
2024-01-26 14:05:00,142.44,142.51,142.4,142.51,7225.0,137.8825,137.9503,137.8438,137.9503,7225.0
2024-01-26 14:10:00,142.52,142.52,142.34,142.37,7111.0,137.96,137.96,137.7857,137.8148,7111.0
2024-01-26 14:15:00,142.39,142.49,142.36,142.41,9665.0,137.8341,137.9309,137.8051,137.8535,9665.0
2024-01-26 14:20:00,142.43,142.45,142.27,142.3,6873.0,137.8729,137.8922,137.718,137.747,6873.0
2024-01-26 14:25:00,142.31,142.31,142.23,142.28,3200.0,137.7567,137.7567,137.6793,137.7277,3200.0
2024-01-26 14:30:00,142.28,142.28,142.2,142.22,4883.0,137.7277,137.7277,137.6502,137.6696,4883.0
2024-01-26 14:35:00,142.24,142.3,142.23,142.3,4546.0,137.6889,137.747,137.6793,137.747,4546.0
2024-01-26 14:40:00,142.3,142.45,142.3,142.42,7328.0,137.747,137.8922,137.747,137.8632,7328.0
2024-01-26 14:45:00,142.41,142.43,142.37,142.41,5604.0,137.8535,137.8729,137.8148,137.8535,5604.0
2024-01-26 14:50:00,142.42,142.48,142.39,142.39,14521.0,137.8632,137.9213,137.8341,137.8341,14521.0
2024-01-26 14:55:00,142.43,142.43,142.24,142.38,9704.0,137.8729,137.8729,137.6889,137.8245,9704.0
2024-01-26 15:00:00,142.4,142.4,142.32,142.35,9001.0,137.8438,137.8438,137.7664,137.7954,9001.0
2024-01-26 15:05:00,142.33,142.44,142.31,142.38,8496.0,137.7761,137.8825,137.7567,137.8245,8496.0
2024-01-26 15:10:00,142.38,142.38,142.28,142.33,4890.0,137.8245,137.8245,137.7277,137.7761,4890.0
2024-01-26 15:15:00,142.33,142.36,142.26,142.26,5421.0,137.7761,137.8051,137.7083,137.7083,5421.0
2024-01-26 15:20:00,142.24,142.29,142.22,142.29,8899.0,137.6889,137.7373,137.6696,137.7373,8899.0
2024-01-26 15:25:00,142.28,142.48,142.28,142.46,19292.0,137.7277,137.9213,137.7277,137.9019,19292.0
2024-01-26 15:30:00,142.46,142.46,142.33,142.36,9797.0,137.9019,137.9019,137.7761,137.8051,9797.0
2024-01-26 15:35:00,142.35,142.36,142.15,142.16,12257.0,137.7954,137.8051,137.6018,137.6115,12257.0
2024-01-26 15:40:00,142.17,142.4,142.16,142.37,13252.0,137.6212,137.8438,137.6115,137.8148,13252.0
2024-01-26 15:45:00,142.36,142.42,142.32,142.41,18688.0,137.8051,137.8632,137.7664,137.8535,18688.0
2024-01-26 15:50:00,142.43,142.5,142.41,142.5,31945.0,137.8729,137.9406,137.8535,137.9406,31945.0
2024-01-26 15:55:00,142.53,143.35,142.53,143.04,326327.0,137.9697,138.7634,137.9697,138.4633,326327.0
2024-01-29 09:30:00,142.86,142.86,142.29,142.31,23465.0,138.2891,138.2891,137.7373,137.7567,23465.0
2024-01-29 09:35:00,142.56,142.66,142.26,142.53,9455.0,137.9987,138.0955,137.7083,137.9697,9455.0
2024-01-29 09:40:00,142.52,142.79,142.4,142.79,2415.0,137.96,138.2213,137.8438,138.2213,2415.0
2024-01-29 09:45:00,142.63,142.98,142.63,142.81,5919.0,138.0665,138.4053,138.0665,138.2407,5919.0
2024-01-29 09:50:00,142.82,143.0,142.75,142.99,5156.0,138.2504,138.4246,138.1826,138.4149,5156.0
2024-01-29 09:55:00,143.07,143.23,142.94,143.23,7776.0,138.4924,138.6473,138.3665,138.6473,7776.0
2024-01-29 10:00:00,143.15,143.23,142.99,143.09,16209.0,138.5698,138.6473,138.4149,138.5117,16209.0
2024-01-29 10:05:00,143.08,143.19,143.06,143.17,2972.0,138.5021,138.6085,138.4827,138.5892,2972.0
2024-01-29 10:10:00,143.21,143.34,143.14,143.31,3897.0,138.6279,138.7537,138.5601,138.7247,3897.0
2024-01-29 10:15:00,143.33,143.43,143.25,143.26,2410.0,138.7441,138.8409,138.6666,138.6763,2410.0
2024-01-29 10:20:00,143.27,143.29,143.13,143.2,5254.0,138.686,138.7053,138.5505,138.6182,5254.0
2024-01-29 10:25:00,143.2,143.32,143.12,143.25,6123.0,138.6182,138.7344,138.5408,138.6666,6123.0
2024-01-29 10:30:00,143.26,143.29,143.01,143.02,7595.0,138.6763,138.7053,138.4343,138.444,7595.0
2024-01-29 10:35:00,143.06,143.06,142.68,142.69,8051.0,138.4827,138.4827,138.1149,138.1245,8051.0
2024-01-29 10:40:00,142.69,142.7,142.35,142.45,12215.0,138.1245,138.1342,137.7954,137.8922,12215.0
2024-01-29 10:45:00,142.49,142.68,142.48,142.57,7945.0,137.9309,138.1149,137.9213,138.0084,7945.0
2024-01-29 10:50:00,142.57,142.57,142.28,142.28,2107.0,138.0084,138.0084,137.7277,137.7277,2107.0
2024-01-29 10:55:00,142.28,142.38,142.16,142.38,3533.0,137.7277,137.8245,137.6115,137.8245,3533.0
2024-01-29 11:00:00,142.32,142.32,142.14,142.18,2767.0,137.7664,137.7664,137.5921,137.6309,2767.0
2024-01-29 11:05:00,142.18,142.2,142.11,142.16,5045.0,137.6309,137.6502,137.5631,137.6115,5045.0
2024-01-29 11:10:00,142.16,142.2,142.11,142.16,5289.0,137.6115,137.6502,137.5631,137.6115,5289.0
2024-01-29 11:15:00,142.15,142.15,141.98,142.0,11075.0,137.6018,137.6018,137.4373,137.4566,11075.0
2024-01-29 11:20:00,142.02,142.09,141.98,142.07,5904.0,137.476,137.5437,137.4373,137.5244,5904.0
2024-01-29 11:25:00,142.07,142.11,142.03,142.04,5423.0,137.5244,137.5631,137.4857,137.4953,5423.0
2024-01-29 11:30:00,142.07,142.07,141.88,141.91,10851.0,137.5244,137.5244,137.3405,137.3695,10851.0
2024-01-29 11:35:00,141.93,141.95,141.83,141.86,3178.0,137.3889,137.4082,137.2921,137.3211,3178.0
2024-01-29 11:40:00,141.85,141.9,141.84,141.89,6813.0,137.3114,137.3598,137.3017,137.3501,6813.0
2024-01-29 11:45:00,141.89,141.98,141.89,141.94,6644.0,137.3501,137.4373,137.3501,137.3985,6644.0
2024-01-29 11:50:00,141.94,141.97,141.9,141.92,7283.0,137.3985,137.4276,137.3598,137.3792,7283.0
2024-01-29 11:55:00,141.92,141.97,141.88,141.93,7446.0,137.3792,137.4276,137.3405,137.3889,7446.0
2024-01-29 12:00:00,141.93,141.93,141.82,141.9,8560.0,137.3889,137.3889,137.2824,137.3598,8560.0
2024-01-29 12:05:00,141.86,141.96,141.82,141.94,9583.0,137.3211,137.4179,137.2824,137.3985,9583.0
2024-01-29 12:10:00,141.93,141.94,141.83,141.86,5119.0,137.3889,137.3985,137.2921,137.3211,5119.0
2024-01-29 12:15:00,141.83,141.88,141.81,141.85,4425.0,137.2921,137.3405,137.2727,137.3114,4425.0
2024-01-29 12:20:00,141.84,141.84,141.73,141.75,6423.0,137.3017,137.3017,137.1953,137.2146,6423.0
2024-01-29 12:25:00,141.77,141.87,141.71,141.83,49361.0,137.234,137.3308,137.1759,137.2921,49361.0
2024-01-29 12:30:00,141.88,142.0,141.84,141.87,9168.0,137.3405,137.4566,137.3017,137.3308,9168.0
2024-01-29 12:35:00,141.87,141.87,141.8,141.87,4951.0,137.3308,137.3308,137.263,137.3308,4951.0
2024-01-29 12:40:00,141.83,141.87,141.64,141.72,4676.0,137.2921,137.3308,137.1081,137.1856,4676.0
2024-01-29 12:45:00,141.62,141.67,141.5,141.59,9198.0,137.0888,137.1372,136.9726,137.0597,9198.0
2024-01-29 12:50:00,141.57,141.65,141.55,141.64,3556.0,137.0404,137.1178,137.021,137.1081,3556.0
2024-01-29 12:55:00,141.6,141.65,141.57,141.57,3205.0,137.0694,137.1178,137.0404,137.0404,3205.0
2024-01-29 13:00:00,141.58,141.63,141.49,141.56,5873.0,137.0501,137.0985,136.9629,137.0307,5873.0
2024-01-29 13:05:00,141.62,141.66,141.59,141.59,2043.0,137.0888,137.1275,137.0597,137.0597,2043.0
2024-01-29 13:10:00,141.61,141.62,141.54,141.59,3703.0,137.0791,137.0888,137.0113,137.0597,3703.0
2024-01-29 13:15:00,141.6,141.77,141.6,141.75,3971.0,137.0694,137.234,137.0694,137.2146,3971.0
2024-01-29 13:20:00,141.8,141.88,141.79,141.86,1920.0,137.263,137.3405,137.2533,137.3211,1920.0
2024-01-29 13:25:00,141.91,141.92,141.85,141.87,2746.0,137.3695,137.3792,137.3114,137.3308,2746.0
2024-01-29 13:30:00,141.87,141.96,141.87,141.88,4356.0,137.3308,137.4179,137.3308,137.3405,4356.0
2024-01-29 13:35:00,141.85,141.85,141.63,141.64,1638.0,137.3114,137.3114,137.0985,137.1081,1638.0
2024-01-29 13:40:00,141.67,141.75,141.65,141.7,4943.0,137.1372,137.2146,137.1178,137.1662,4943.0
2024-01-29 13:45:00,141.68,141.69,141.61,141.68,2277.0,137.1469,137.1565,137.0791,137.1469,2277.0
2024-01-29 13:50:00,141.64,141.69,141.53,141.59,6831.0,137.1081,137.1565,137.0017,137.0597,6831.0
2024-01-29 13:55:00,141.58,141.6,141.54,141.57,2231.0,137.0501,137.0694,137.0113,137.0404,2231.0
2024-01-29 14:00:00,141.54,141.67,141.54,141.66,4725.0,137.0113,137.1372,137.0113,137.1275,4725.0
2024-01-29 14:05:00,141.69,141.7,141.58,141.6,8739.0,137.1565,137.1662,137.0501,137.0694,8739.0
2024-01-29 14:10:00,141.59,141.8,141.59,141.77,30593.0,137.0597,137.263,137.0597,137.234,30593.0
2024-01-29 14:15:00,141.77,141.78,141.71,141.72,6806.0,137.234,137.2437,137.1759,137.1856,6806.0
2024-01-29 14:20:00,141.71,141.82,141.67,141.72,15554.0,137.1759,137.2824,137.1372,137.1856,15554.0
2024-01-29 14:25:00,141.73,141.81,141.66,141.79,10096.0,137.1953,137.2727,137.1275,137.2533,10096.0
2024-01-29 14:30:00,141.78,141.94,141.76,141.94,11688.0,137.2437,137.3985,137.2243,137.3985,11688.0
2024-01-29 14:35:00,141.92,142.02,141.91,141.96,5744.0,137.3792,137.476,137.3695,137.4179,5744.0
2024-01-29 14:40:00,141.94,142.0,141.89,141.99,11468.0,137.3985,137.4566,137.3501,137.4469,11468.0
2024-01-29 14:45:00,141.96,142.12,141.89,141.96,19886.0,137.4179,137.5728,137.3501,137.4179,19886.0
2024-01-29 14:50:00,141.9,141.96,141.83,141.83,6171.0,137.3598,137.4179,137.2921,137.2921,6171.0
2024-01-29 14:55:00,141.82,141.91,141.8,141.83,5914.0,137.2824,137.3695,137.263,137.2921,5914.0
2024-01-29 15:00:00,141.83,142.21,141.8,142.02,18198.0,137.2921,137.6599,137.263,137.476,18198.0
2024-01-29 15:05:00,142.0,142.09,141.89,142.04,10858.0,137.4566,137.5437,137.3501,137.4953,10858.0
2024-01-29 15:10:00,142.03,142.23,142.03,142.15,13914.0,137.4857,137.6793,137.4857,137.6018,13914.0
2024-01-29 15:15:00,142.12,142.35,142.12,142.35,9643.0,137.5728,137.7954,137.5728,137.7954,9643.0
2024-01-29 15:20:00,142.44,142.56,142.38,142.56,7636.0,137.8825,137.9987,137.8245,137.9987,7636.0
2024-01-29 15:25:00,142.56,142.65,142.47,142.47,16858.0,137.9987,138.0858,137.9116,137.9116,16858.0
2024-01-29 15:30:00,142.5,142.54,142.33,142.34,12085.0,137.9406,137.9793,137.7761,137.7857,12085.0
2024-01-29 15:35:00,142.31,142.37,142.2,142.22,15123.0,137.7567,137.8148,137.6502,137.6696,15123.0
2024-01-29 15:40:00,142.2,142.22,142.09,142.09,19257.0,137.6502,137.6696,137.5437,137.5437,19257.0
2024-01-29 15:45:00,142.09,142.13,141.99,142.0,30300.0,137.5437,137.5825,137.4469,137.4566,30300.0
2024-01-29 15:50:00,141.99,142.4,141.98,142.39,45302.0,137.4469,137.8438,137.4373,137.8341,45302.0
2024-01-29 15:55:00,142.4,142.85,142.4,142.84,129826.0,137.8438,138.2794,137.8438,138.2697,129826.0
2024-01-30 09:30:00,142.45,142.94,142.08,142.84,15004.0,137.8922,138.3665,137.5341,138.2697,15004.0
2024-01-30 09:35:00,142.81,143.07,142.64,142.8,3733.0,138.2407,138.4924,138.0761,138.231,3733.0
2024-01-30 09:40:00,142.64,143.08,142.61,142.99,4301.0,138.0761,138.5021,138.0471,138.4149,4301.0
2024-01-30 09:45:00,143.08,143.38,142.99,143.19,4038.0,138.5021,138.7925,138.4149,138.6085,4038.0
2024-01-30 09:50:00,143.25,143.41,143.04,143.41,4886.0,138.6666,138.8215,138.4633,138.8215,4886.0
2024-01-30 09:55:00,143.33,143.77,143.33,143.77,5284.0,138.7441,139.17,138.7441,139.17,5284.0
2024-01-30 10:00:00,143.62,143.71,143.22,143.28,6156.0,139.0248,139.1119,138.6376,138.6957,6156.0
2024-01-30 10:05:00,143.23,143.54,143.06,143.44,17053.0,138.6473,138.9473,138.4827,138.8505,17053.0
2024-01-30 10:10:00,143.4,143.42,143.08,143.21,9684.0,138.8118,138.8312,138.5021,138.6279,9684.0
2024-01-30 10:15:00,143.09,143.31,143.07,143.18,2911.0,138.5117,138.7247,138.4924,138.5989,2911.0
2024-01-30 10:20:00,143.18,143.19,142.81,142.92,5725.0,138.5989,138.6085,138.2407,138.3472,5725.0
2024-01-30 10:25:00,142.93,143.03,142.81,142.83,3828.0,138.3569,138.4537,138.2407,138.2601,3828.0
2024-01-30 10:30:00,142.82,142.83,142.61,142.77,3901.0,138.2504,138.2601,138.0471,138.202,3901.0
2024-01-30 10:35:00,142.78,142.86,142.74,142.75,3155.0,138.2117,138.2891,138.1729,138.1826,3155.0
2024-01-30 10:40:00,142.78,142.98,142.76,142.88,3777.0,138.2117,138.4053,138.1923,138.3085,3777.0
2024-01-30 10:45:00,142.9,142.99,142.88,142.94,2450.0,138.3278,138.4149,138.3085,138.3665,2450.0
2024-01-30 10:50:00,142.94,142.94,142.78,142.81,2968.0,138.3665,138.3665,138.2117,138.2407,2968.0
2024-01-30 10:55:00,142.78,142.85,142.73,142.74,3763.0,138.2117,138.2794,138.1633,138.1729,3763.0
2024-01-30 11:00:00,142.72,142.94,142.67,142.89,3880.0,138.1536,138.3665,138.1052,138.3181,3880.0
2024-01-30 11:05:00,142.84,142.91,142.73,142.91,3311.0,138.2697,138.3375,138.1633,138.3375,3311.0
2024-01-30 11:10:00,142.92,142.95,142.8,142.84,1400.0,138.3472,138.3762,138.231,138.2697,1400.0
2024-01-30 11:15:00,142.86,143.14,142.85,143.1,4093.0,138.2891,138.5601,138.2794,138.5214,4093.0
2024-01-30 11:20:00,143.05,143.13,143.01,143.01,5987.0,138.473,138.5505,138.4343,138.4343,5987.0
2024-01-30 11:25:00,143.05,143.2,143.03,143.2,2189.0,138.473,138.6182,138.4537,138.6182,2189.0
2024-01-30 11:30:00,143.17,143.21,143.14,143.19,3075.0,138.5892,138.6279,138.5601,138.6085,3075.0
2024-01-30 11:35:00,143.19,143.41,143.17,143.41,3955.0,138.6085,138.8215,138.5892,138.8215,3955.0
2024-01-30 11:40:00,143.42,143.46,143.24,143.35,3820.0,138.8312,138.8699,138.6569,138.7634,3820.0
2024-01-30 11:45:00,143.39,143.42,143.26,143.39,3858.0,138.8021,138.8312,138.6763,138.8021,3858.0
2024-01-30 11:50:00,143.36,143.36,143.29,143.34,2678.0,138.7731,138.7731,138.7053,138.7537,2678.0
2024-01-30 11:55:00,143.37,143.6,143.37,143.56,5640.0,138.7828,139.0054,138.7828,138.9667,5640.0
2024-01-30 12:00:00,143.51,143.62,143.5,143.56,3121.0,138.9183,139.0248,138.9086,138.9667,3121.0
2024-01-30 12:05:00,143.57,143.6,143.5,143.54,2844.0,138.9764,139.0054,138.9086,138.9473,2844.0
2024-01-30 12:10:00,143.53,143.69,143.53,143.65,2707.0,138.9377,139.0925,138.9377,139.0538,2707.0
2024-01-30 12:15:00,143.69,143.86,143.67,143.86,3433.0,139.0925,139.2571,139.0732,139.2571,3433.0
2024-01-30 12:20:00,143.84,143.88,143.73,143.83,5975.0,139.2377,139.2765,139.1313,139.2281,5975.0
2024-01-30 12:25:00,143.84,143.88,143.73,143.77,7165.0,139.2377,139.2765,139.1313,139.17,7165.0
2024-01-30 12:30:00,143.72,143.77,143.58,143.63,4750.0,139.1216,139.17,138.9861,139.0345,4750.0
2024-01-30 12:35:00,143.66,143.72,143.64,143.67,2788.0,139.0635,139.1216,139.0441,139.0732,2788.0
2024-01-30 12:40:00,143.69,143.75,143.68,143.75,2373.0,139.0925,139.1506,139.0829,139.1506,2373.0
2024-01-30 12:45:00,143.69,143.75,143.69,143.72,4988.0,139.0925,139.1506,139.0925,139.1216,4988.0
2024-01-30 12:50:00,143.67,143.7,143.64,143.64,2843.0,139.0732,139.1022,139.0441,139.0441,2843.0
2024-01-30 12:55:00,143.67,143.67,143.52,143.57,3805.0,139.0732,139.0732,138.928,138.9764,3805.0
2024-01-30 13:00:00,143.55,143.55,143.27,143.28,8313.0,138.957,138.957,138.686,138.6957,8313.0
2024-01-30 13:05:00,143.28,143.29,143.13,143.15,5468.0,138.6957,138.7053,138.5505,138.5698,5468.0
2024-01-30 13:10:00,143.13,143.26,143.08,143.26,7189.0,138.5505,138.6763,138.5021,138.6763,7189.0
2024-01-30 13:15:00,143.26,143.29,143.15,143.15,4735.0,138.6763,138.7053,138.5698,138.5698,4735.0
2024-01-30 13:20:00,143.15,143.31,143.14,143.26,5105.0,138.5698,138.7247,138.5601,138.6763,5105.0
2024-01-30 13:25:00,143.24,143.26,143.21,143.23,4671.0,138.6569,138.6763,138.6279,138.6473,4671.0
2024-01-30 13:30:00,143.25,143.33,143.2,143.3,9000.0,138.6666,138.7441,138.6182,138.715,9000.0
2024-01-30 13:35:00,143.28,143.47,143.18,143.44,7666.0,138.6957,138.8796,138.5989,138.8505,7666.0
2024-01-30 13:40:00,143.43,143.46,143.22,143.22,6933.0,138.8409,138.8699,138.6376,138.6376,6933.0
2024-01-30 13:45:00,143.28,143.33,143.2,143.2,5902.0,138.6957,138.7441,138.6182,138.6182,5902.0
2024-01-30 13:50:00,143.25,143.33,143.25,143.31,6606.0,138.6666,138.7441,138.6666,138.7247,6606.0
2024-01-30 13:55:00,143.31,143.31,143.17,143.22,5269.0,138.7247,138.7247,138.5892,138.6376,5269.0
2024-01-30 14:00:00,143.24,143.47,143.24,143.38,6529.0,138.6569,138.8796,138.6569,138.7925,6529.0
2024-01-30 14:05:00,143.36,143.42,143.32,143.37,7427.0,138.7731,138.8312,138.7344,138.7828,7427.0
2024-01-30 14:10:00,143.38,143.6,143.37,143.59,9024.0,138.7925,139.0054,138.7828,138.9957,9024.0
2024-01-30 14:15:00,143.6,143.62,143.49,143.53,9186.0,139.0054,139.0248,138.8989,138.9377,9186.0
2024-01-30 14:20:00,143.53,143.61,143.51,143.56,7916.0,138.9377,139.0151,138.9183,138.9667,7916.0
2024-01-30 14:25:00,143.56,143.59,143.47,143.52,5736.0,138.9667,138.9957,138.8796,138.928,5736.0
2024-01-30 14:30:00,143.52,143.63,143.48,143.56,10192.0,138.928,139.0345,138.8893,138.9667,10192.0
2024-01-30 14:35:00,143.56,143.58,143.45,143.5,3466.0,138.9667,138.9861,138.8602,138.9086,3466.0
2024-01-30 14:40:00,143.47,143.59,143.45,143.56,3813.0,138.8796,138.9957,138.8602,138.9667,3813.0
2024-01-30 14:45:00,143.56,143.6,143.55,143.57,7858.0,138.9667,139.0054,138.957,138.9764,7858.0
2024-01-30 14:50:00,143.6,143.61,143.54,143.57,6999.0,139.0054,139.0151,138.9473,138.9764,6999.0
2024-01-30 14:55:00,143.57,143.59,143.51,143.53,5889.0,138.9764,138.9957,138.9183,138.9377,5889.0
2024-01-30 15:00:00,143.55,143.63,143.38,143.42,14967.0,138.957,139.0345,138.7925,138.8312,14967.0
2024-01-30 15:05:00,143.33,143.35,143.19,143.21,7900.0,138.7441,138.7634,138.6085,138.6279,7900.0
2024-01-30 15:10:00,143.25,143.26,143.17,143.19,4497.0,138.6666,138.6763,138.5892,138.6085,4497.0
2024-01-30 15:15:00,143.19,143.2,143.08,143.14,5115.0,138.6085,138.6182,138.5021,138.5601,5115.0
2024-01-30 15:20:00,143.14,143.24,143.13,143.18,6648.0,138.5601,138.6569,138.5505,138.5989,6648.0
2024-01-30 15:25:00,143.16,143.24,143.15,143.18,4848.0,138.5795,138.6569,138.5698,138.5989,4848.0
2024-01-30 15:30:00,143.19,143.2,143.1,143.15,9006.0,138.6085,138.6182,138.5214,138.5698,9006.0
2024-01-30 15:35:00,143.15,143.15,143.01,143.04,9741.0,138.5698,138.5698,138.4343,138.4633,9741.0
2024-01-30 15:40:00,143.03,143.1,142.99,142.99,10056.0,138.4537,138.5214,138.4149,138.4149,10056.0
2024-01-30 15:45:00,142.98,143.01,142.91,142.97,33608.0,138.4053,138.4343,138.3375,138.3956,33608.0
2024-01-30 15:50:00,142.97,143.12,142.97,142.98,36279.0,138.3956,138.5408,138.3956,138.4053,36279.0
2024-01-30 15:55:00,142.99,143.1,142.95,143.07,78612.0,138.4149,138.5214,138.3762,138.4924,78612.0
2024-01-31 09:30:00,143.39,143.4,142.66,142.66,11644.0,138.8021,138.8118,138.0955,138.0955,11644.0
2024-01-31 09:35:00,142.56,142.85,142.55,142.75,4553.0,137.9987,138.2794,137.989,138.1826,4553.0
2024-01-31 09:40:00,142.71,142.74,142.46,142.47,2298.0,138.1439,138.1729,137.9019,137.9116,2298.0
2024-01-31 09:45:00,142.48,142.65,142.47,142.58,1918.0,137.9213,138.0858,137.9116,138.0181,1918.0
2024-01-31 09:50:00,142.64,142.75,142.55,142.75,1514.0,138.0761,138.1826,137.989,138.1826,1514.0
2024-01-31 09:55:00,142.72,142.72,142.35,142.47,7240.0,138.1536,138.1536,137.7954,137.9116,7240.0
2024-01-31 10:00:00,142.5,142.8,142.49,142.6,5054.0,137.9406,138.231,137.9309,138.0374,5054.0
2024-01-31 10:05:00,142.53,142.88,142.53,142.84,1500.0,137.9697,138.3085,137.9697,138.2697,1500.0
2024-01-31 10:10:00,142.92,143.09,142.77,142.99,3362.0,138.3472,138.5117,138.202,138.4149,3362.0
2024-01-31 10:15:00,142.98,142.98,142.71,142.83,2925.0,138.4053,138.4053,138.1439,138.2601,2925.0
2024-01-31 10:20:00,142.93,143.0,142.73,142.77,3052.0,138.3569,138.4246,138.1633,138.202,3052.0
2024-01-31 10:25:00,142.85,142.92,142.78,142.84,3473.0,138.2794,138.3472,138.2117,138.2697,3473.0
2024-01-31 10:30:00,142.96,143.0,142.7,142.76,2520.0,138.3859,138.4246,138.1342,138.1923,2520.0
2024-01-31 10:35:00,142.72,142.78,142.6,142.71,4036.0,138.1536,138.2117,138.0374,138.1439,4036.0
2024-01-31 10:40:00,142.67,142.81,142.6,142.71,7018.0,138.1052,138.2407,138.0374,138.1439,7018.0
2024-01-31 10:45:00,142.66,142.84,142.64,142.79,2138.0,138.0955,138.2697,138.0761,138.2213,2138.0
2024-01-31 10:50:00,142.78,142.89,142.71,142.78,2503.0,138.2117,138.3181,138.1439,138.2117,2503.0
2024-01-31 10:55:00,142.84,142.9,142.66,142.9,6072.0,138.2697,138.3278,138.0955,138.3278,6072.0
2024-01-31 11:00:00,142.83,142.9,142.73,142.8,2760.0,138.2601,138.3278,138.1633,138.231,2760.0
2024-01-31 11:05:00,142.75,142.97,142.75,142.92,2107.0,138.1826,138.3956,138.1826,138.3472,2107.0
2024-01-31 11:10:00,142.85,142.87,142.72,142.8,3454.0,138.2794,138.2988,138.1536,138.231,3454.0
2024-01-31 11:15:00,142.76,142.82,142.7,142.72,3016.0,138.1923,138.2504,138.1342,138.1536,3016.0
2024-01-31 11:20:00,142.71,142.71,142.47,142.51,2116.0,138.1439,138.1439,137.9116,137.9503,2116.0
2024-01-31 11:25:00,142.52,142.56,142.36,142.36,4097.0,137.96,137.9987,137.8051,137.8051,4097.0
2024-01-31 11:30:00,142.33,142.34,142.16,142.2,3181.0,137.7761,137.7857,137.6115,137.6502,3181.0
2024-01-31 11:35:00,142.13,142.15,142.02,142.07,4541.0,137.5825,137.6018,137.476,137.5244,4541.0
2024-01-31 11:40:00,142.04,142.04,141.87,141.96,2528.0,137.4953,137.4953,137.3308,137.4179,2528.0
2024-01-31 11:45:00,141.91,142.04,141.9,142.02,2057.0,137.3695,137.4953,137.3598,137.476,2057.0
2024-01-31 11:50:00,141.99,142.07,141.99,142.01,1625.0,137.4469,137.5244,137.4469,137.4663,1625.0
2024-01-31 11:55:00,141.98,142.12,141.97,142.09,2911.0,137.4373,137.5728,137.4276,137.5437,2911.0
2024-01-31 12:00:00,142.05,142.05,141.86,141.98,7623.0,137.505,137.505,137.3211,137.4373,7623.0
2024-01-31 12:05:00,141.99,142.17,141.99,142.14,2202.0,137.4469,137.6212,137.4469,137.5921,2202.0
2024-01-31 12:10:00,142.09,142.09,141.99,142.02,3110.0,137.5437,137.5437,137.4469,137.476,3110.0
2024-01-31 12:15:00,142.0,142.04,141.94,141.99,3221.0,137.4566,137.4953,137.3985,137.4469,3221.0
2024-01-31 12:20:00,142.0,142.06,141.98,142.03,2483.0,137.4566,137.5147,137.4373,137.4857,2483.0
2024-01-31 12:25:00,142.05,142.25,142.05,142.23,1810.0,137.505,137.6986,137.505,137.6793,1810.0
2024-01-31 12:30:00,142.2,142.2,142.03,142.03,2352.0,137.6502,137.6502,137.4857,137.4857,2352.0
2024-01-31 12:35:00,141.95,141.95,141.73,141.73,2811.0,137.4082,137.4082,137.1953,137.1953,2811.0
2024-01-31 12:40:00,141.71,141.78,141.59,141.78,9150.0,137.1759,137.2437,137.0597,137.2437,9150.0
2024-01-31 12:45:00,141.76,141.97,141.72,141.95,5272.0,137.2243,137.4276,137.1856,137.4082,5272.0
2024-01-31 12:50:00,141.91,141.96,141.87,141.89,2158.0,137.3695,137.4179,137.3308,137.3501,2158.0
2024-01-31 12:55:00,141.88,142.08,141.87,142.06,4196.0,137.3405,137.5341,137.3308,137.5147,4196.0
2024-01-31 13:00:00,142.05,142.09,142.0,142.04,2829.0,137.505,137.5437,137.4566,137.4953,2829.0
2024-01-31 13:05:00,142.03,142.04,141.92,141.92,1148.0,137.4857,137.4953,137.3792,137.3792,1148.0
2024-01-31 13:10:00,141.94,141.94,141.79,141.86,2818.0,137.3985,137.3985,137.2533,137.3211,2818.0
2024-01-31 13:15:00,141.87,141.9,141.84,141.86,2325.0,137.3308,137.3598,137.3017,137.3211,2325.0
2024-01-31 13:20:00,141.85,141.85,141.67,141.67,3024.0,137.3114,137.3114,137.1372,137.1372,3024.0
2024-01-31 13:25:00,141.66,141.84,141.66,141.84,2239.0,137.1275,137.3017,137.1275,137.3017,2239.0
2024-01-31 13:30:00,141.84,141.84,141.72,141.75,2630.0,137.3017,137.3017,137.1856,137.2146,2630.0
2024-01-31 13:35:00,141.76,141.8,141.69,141.75,5665.0,137.2243,137.263,137.1565,137.2146,5665.0
2024-01-31 13:40:00,141.72,141.82,141.71,141.82,1128.0,137.1856,137.2824,137.1759,137.2824,1128.0
2024-01-31 13:45:00,141.87,141.91,141.84,141.91,1518.0,137.3308,137.3695,137.3017,137.3695,1518.0
2024-01-31 13:50:00,141.9,141.95,141.86,141.88,3584.0,137.3598,137.4082,137.3211,137.3405,3584.0
2024-01-31 13:55:00,141.89,141.98,141.89,141.89,2466.0,137.3501,137.4373,137.3501,137.3501,2466.0
2024-01-31 14:00:00,141.95,142.0,141.39,141.51,6909.0,137.4082,137.4566,136.8661,136.9823,6909.0
2024-01-31 14:05:00,141.65,141.73,141.42,141.61,5737.0,137.1178,137.1953,136.8952,137.0791,5737.0
2024-01-31 14:10:00,141.53,141.7,141.45,141.51,4347.0,137.0017,137.1662,136.9242,136.9823,4347.0
2024-01-31 14:15:00,141.42,141.62,141.39,141.39,3899.0,136.8952,137.0888,136.8661,136.8661,3899.0
2024-01-31 14:20:00,141.34,141.41,141.23,141.34,3587.0,136.8177,136.8855,136.7113,136.8177,3587.0
2024-01-31 14:25:00,141.36,141.43,141.28,141.32,3589.0,136.8371,136.9049,136.7597,136.7984,3589.0
2024-01-31 14:30:00,141.28,141.66,141.21,141.57,5024.0,136.7597,137.1275,136.6919,137.0404,5024.0
2024-01-31 14:35:00,141.87,142.04,141.45,141.97,3815.0,137.3308,137.4953,136.9242,137.4276,3815.0
2024-01-31 14:40:00,142.04,142.55,142.01,142.47,11480.0,137.4953,137.989,137.4663,137.9116,11480.0
2024-01-31 14:45:00,142.54,142.61,142.22,142.3,29241.0,137.9793,138.0471,137.6696,137.747,29241.0
2024-01-31 14:50:00,142.23,142.28,141.63,141.95,10345.0,137.6793,137.7277,137.0985,137.4082,10345.0
2024-01-31 14:55:00,141.83,141.86,141.33,141.34,3467.0,137.2921,137.3211,136.8081,136.8177,3467.0
2024-01-31 15:00:00,141.3,141.45,140.83,140.94,11131.0,136.779,136.9242,136.3241,136.4305,11131.0
2024-01-31 15:05:00,140.96,140.96,140.46,140.86,7044.0,136.4499,136.4499,135.9659,136.3531,7044.0
2024-01-31 15:10:00,140.9,141.06,140.74,140.88,4860.0,136.3918,136.5467,136.2369,136.3725,4860.0
2024-01-31 15:15:00,140.89,141.05,140.78,140.86,6271.0,136.3821,136.537,136.2757,136.3531,6271.0
2024-01-31 15:20:00,140.89,141.2,140.83,141.0,14230.0,136.3821,136.6822,136.3241,136.4886,14230.0
2024-01-31 15:25:00,140.91,141.03,140.76,140.97,10943.0,136.4015,136.5177,136.2563,136.4596,10943.0
2024-01-31 15:30:00,140.95,141.0,140.77,140.83,8076.0,136.4402,136.4886,136.266,136.3241,8076.0
2024-01-31 15:35:00,140.78,140.87,140.67,140.87,9005.0,136.2757,136.3628,136.1692,136.3628,9005.0
2024-01-31 15:40:00,140.82,140.89,140.7,140.79,9549.0,136.3144,136.3821,136.1982,136.2853,9549.0
2024-01-31 15:45:00,140.77,140.97,140.74,140.97,16633.0,136.266,136.4596,136.2369,136.4596,16633.0
2024-01-31 15:50:00,141.03,141.16,140.9,141.12,23868.0,136.5177,136.6435,136.3918,136.6048,23868.0
2024-01-31 15:55:00,141.14,141.4,140.89,141.04,163915.0,136.6241,136.8758,136.3821,136.5273,163915.0
2024-02-01 09:30:00,140.61,141.64,140.61,140.72,12155.0,136.1111,137.1081,136.1111,136.2176,12155.0
2024-02-01 09:35:00,140.8,141.22,140.3,140.49,6706.0,136.295,136.7016,135.811,135.9949,6706.0
2024-02-01 09:40:00,140.49,140.66,140.23,140.31,4808.0,135.9949,136.1595,135.7433,135.8207,4808.0
2024-02-01 09:45:00,140.2,140.36,139.63,139.65,18176.0,135.7142,135.8691,135.1625,135.1818,18176.0
2024-02-01 09:50:00,139.66,140.16,139.66,140.02,8868.0,135.1915,135.6755,135.1915,135.54,8868.0
2024-02-01 09:55:00,139.88,139.96,139.63,139.63,6413.0,135.4045,135.4819,135.1625,135.1625,6413.0
2024-02-01 10:00:00,139.62,139.85,139.17,139.85,14528.0,135.1528,135.3754,134.7172,135.3754,14528.0
2024-02-01 10:05:00,139.86,140.59,139.77,140.54,8788.0,135.3851,136.0917,135.298,136.0433,8788.0
2024-02-01 10:10:00,140.48,140.6,140.3,140.59,6267.0,135.9853,136.1014,135.811,136.0917,6267.0
2024-02-01 10:15:00,140.64,141.03,140.6,140.66,3925.0,136.1401,136.5177,136.1014,136.1595,3925.0
2024-02-01 10:20:00,140.46,140.51,140.31,140.35,3873.0,135.9659,136.0143,135.8207,135.8594,3873.0
2024-02-01 10:25:00,140.41,140.64,140.3,140.56,7205.0,135.9175,136.1401,135.811,136.0627,7205.0
2024-02-01 10:30:00,140.53,140.53,140.27,140.49,6046.0,136.0337,136.0337,135.782,135.9949,6046.0
2024-02-01 10:35:00,140.41,140.68,140.39,140.51,3736.0,135.9175,136.1789,135.8981,136.0143,3736.0
2024-02-01 10:40:00,140.52,140.61,140.4,140.5,3158.0,136.024,136.1111,135.9078,136.0046,3158.0
2024-02-01 10:45:00,140.51,140.6,140.18,140.27,5310.0,136.0143,136.1014,135.6949,135.782,5310.0
2024-02-01 10:50:00,140.1,140.11,139.81,139.84,4062.0,135.6174,135.6271,135.3367,135.3657,4062.0
2024-02-01 10:55:00,139.81,139.97,139.61,139.61,8357.0,135.3367,135.4916,135.1431,135.1431,8357.0
2024-02-01 11:00:00,139.61,139.91,139.53,139.71,8205.0,135.1431,135.4335,135.0656,135.2399,8205.0
2024-02-01 11:05:00,139.71,139.9,139.71,139.82,4230.0,135.2399,135.4238,135.2399,135.3464,4230.0
2024-02-01 11:10:00,139.86,139.91,139.66,139.87,3817.0,135.3851,135.4335,135.1915,135.3948,3817.0
2024-02-01 11:15:00,139.89,139.97,139.73,139.8,9033.0,135.4141,135.4916,135.2593,135.327,9033.0
2024-02-01 11:20:00,139.83,140.09,139.79,140.04,16758.0,135.3561,135.6077,135.3173,135.5593,16758.0
2024-02-01 11:25:00,140.07,140.19,140.02,140.19,3624.0,135.5884,135.7045,135.54,135.7045,3624.0
2024-02-01 11:30:00,140.16,140.34,140.16,140.2,2422.0,135.6755,135.8497,135.6755,135.7142,2422.0
2024-02-01 11:35:00,140.19,140.2,140.07,140.19,4060.0,135.7045,135.7142,135.5884,135.7045,4060.0
2024-02-01 11:40:00,140.22,140.43,140.2,140.43,4205.0,135.7336,135.9369,135.7142,135.9369,4205.0
2024-02-01 11:45:00,140.39,140.43,140.16,140.23,8760.0,135.8981,135.9369,135.6755,135.7433,8760.0
2024-02-01 11:50:00,140.27,140.35,140.21,140.27,5457.0,135.782,135.8594,135.7239,135.782,5457.0
2024-02-01 11:55:00,140.24,140.29,140.1,140.11,17889.0,135.7529,135.8013,135.6174,135.6271,17889.0
2024-02-01 12:00:00,140.1,140.66,140.1,140.58,10907.0,135.6174,136.1595,135.6174,136.0821,10907.0
2024-02-01 12:05:00,140.66,140.83,140.63,140.81,5419.0,136.1595,136.3241,136.1305,136.3047,5419.0
2024-02-01 12:10:00,140.75,140.85,140.62,140.71,6802.0,136.2466,136.3434,136.1208,136.2079,6802.0
2024-02-01 12:15:00,140.75,140.77,140.61,140.62,2767.0,136.2466,136.266,136.1111,136.1208,2767.0
2024-02-01 12:20:00,140.61,140.72,140.59,140.72,3381.0,136.1111,136.2176,136.0917,136.2176,3381.0
2024-02-01 12:25:00,140.69,140.71,140.57,140.71,4805.0,136.1885,136.2079,136.0724,136.2079,4805.0
2024-02-01 12:30:00,140.7,140.78,140.68,140.71,3720.0,136.1982,136.2757,136.1789,136.2079,3720.0
2024-02-01 12:35:00,140.74,140.81,140.65,140.78,1563.0,136.2369,136.3047,136.1498,136.2757,1563.0
2024-02-01 12:40:00,140.76,140.97,140.75,140.97,4830.0,136.2563,136.4596,136.2466,136.4596,4830.0
2024-02-01 12:45:00,141.0,141.04,140.94,141.03,4750.0,136.4886,136.5273,136.4305,136.5177,4750.0
2024-02-01 12:50:00,141.04,141.32,141.04,141.29,5122.0,136.5273,136.7984,136.5273,136.7693,5122.0
2024-02-01 12:55:00,141.31,141.49,141.2,141.37,9640.0,136.7887,136.9629,136.6822,136.8468,9640.0
2024-02-01 13:00:00,141.44,141.44,140.92,140.94,4929.0,136.9145,136.9145,136.4112,136.4305,4929.0
2024-02-01 13:05:00,140.93,140.98,140.78,140.82,5109.0,136.4209,136.4693,136.2757,136.3144,5109.0
2024-02-01 13:10:00,140.85,141.02,140.85,141.0,3425.0,136.3434,136.508,136.3434,136.4886,3425.0
2024-02-01 13:15:00,141.02,141.17,141.0,141.13,11373.0,136.508,136.6532,136.4886,136.6145,11373.0
2024-02-01 13:20:00,141.13,141.25,140.89,141.0,4739.0,136.6145,136.7306,136.3821,136.4886,4739.0
2024-02-01 13:25:00,141.05,141.06,140.93,140.99,1991.0,136.537,136.5467,136.4209,136.4789,1991.0
2024-02-01 13:30:00,140.96,141.18,140.96,141.0,4995.0,136.4499,136.6629,136.4499,136.4886,4995.0
2024-02-01 13:35:00,141.04,141.07,140.76,140.87,4582.0,136.5273,136.5564,136.2563,136.3628,4582.0
2024-02-01 13:40:00,140.83,141.01,140.83,141.0,5355.0,136.3241,136.4983,136.3241,136.4886,5355.0
2024-02-01 13:45:00,141.0,141.15,141.0,141.04,3308.0,136.4886,136.6338,136.4886,136.5273,3308.0
2024-02-01 13:50:00,140.97,141.1,140.96,141.04,3829.0,136.4596,136.5854,136.4499,136.5273,3829.0
2024-02-01 13:55:00,141.02,141.2,141.02,141.12,4760.0,136.508,136.6822,136.508,136.6048,4760.0
2024-02-01 14:00:00,141.15,141.27,141.14,141.27,4638.0,136.6338,136.75,136.6241,136.75,4638.0
2024-02-01 14:05:00,141.29,141.51,141.29,141.49,12060.0,136.7693,136.9823,136.7693,136.9629,12060.0
2024-02-01 14:10:00,141.43,141.43,141.15,141.21,5878.0,136.9049,136.9049,136.6338,136.6919,5878.0
2024-02-01 14:15:00,141.15,141.25,141.15,141.2,5524.0,136.6338,136.7306,136.6338,136.6822,5524.0
2024-02-01 14:20:00,141.21,141.27,141.11,141.16,3700.0,136.6919,136.75,136.5951,136.6435,3700.0
2024-02-01 14:25:00,141.14,141.22,141.07,141.09,6084.0,136.6241,136.7016,136.5564,136.5757,6084.0
2024-02-01 14:30:00,141.13,141.18,141.06,141.07,5672.0,136.6145,136.6629,136.5467,136.5564,5672.0
2024-02-01 14:35:00,141.09,141.35,141.09,141.34,6369.0,136.5757,136.8274,136.5757,136.8177,6369.0
2024-02-01 14:40:00,141.42,141.49,141.38,141.49,3415.0,136.8952,136.9629,136.8565,136.9629,3415.0
2024-02-01 14:45:00,141.49,141.66,141.49,141.53,5179.0,136.9629,137.1275,136.9629,137.0017,5179.0
2024-02-01 14:50:00,141.59,141.64,141.54,141.6,4819.0,137.0597,137.1081,137.0113,137.0694,4819.0
2024-02-01 14:55:00,141.6,141.66,141.55,141.64,2823.0,137.0694,137.1275,137.021,137.1081,2823.0
2024-02-01 15:00:00,141.7,141.75,141.64,141.72,7189.0,137.1662,137.2146,137.1081,137.1856,7189.0
2024-02-01 15:05:00,141.74,141.8,141.58,141.58,6295.0,137.2049,137.263,137.0501,137.0501,6295.0
2024-02-01 15:10:00,141.59,141.64,141.41,141.56,7457.0,137.0597,137.1081,136.8855,137.0307,7457.0
2024-02-01 15:15:00,141.59,141.73,141.58,141.7,5788.0,137.0597,137.1953,137.0501,137.1662,5788.0
2024-02-01 15:20:00,141.66,141.72,141.53,141.58,6827.0,137.1275,137.1856,137.0017,137.0501,6827.0
2024-02-01 15:25:00,141.53,141.62,141.49,141.57,9126.0,137.0017,137.0888,136.9629,137.0404,9126.0
2024-02-01 15:30:00,141.58,141.67,141.52,141.62,11035.0,137.0501,137.1372,136.992,137.0888,11035.0
2024-02-01 15:35:00,141.63,141.75,141.62,141.72,13380.0,137.0985,137.2146,137.0888,137.1856,13380.0
2024-02-01 15:40:00,141.74,141.77,141.69,141.71,15521.0,137.2049,137.234,137.1565,137.1759,15521.0
2024-02-01 15:45:00,141.71,141.73,141.38,141.38,20975.0,137.1759,137.1953,136.8565,136.8565,20975.0
2024-02-01 15:50:00,141.34,141.47,141.28,141.41,31343.0,136.8177,136.9436,136.7597,136.8855,31343.0
2024-02-01 15:55:00,141.42,141.59,141.41,141.45,115957.0,136.8952,137.0597,136.8855,136.9242,115957.0
2024-02-02 09:30:00,140.16,140.74,139.56,139.75,19847.0,135.6755,136.2369,135.0947,135.2786,19847.0
2024-02-02 09:35:00,139.49,139.72,139.2,139.58,5037.0,135.0269,135.2496,134.7462,135.1141,5037.0
2024-02-02 09:40:00,139.6,139.6,138.87,139.02,6105.0,135.1334,135.1334,134.4268,134.572,6105.0
2024-02-02 09:45:00,138.85,139.32,138.65,139.32,17864.0,134.4074,134.8624,134.2138,134.8624,17864.0
2024-02-02 09:50:00,139.16,139.61,139.0,139.61,4725.0,134.7075,135.1431,134.5526,135.1431,4725.0
2024-02-02 09:55:00,139.71,139.84,139.61,139.82,6727.0,135.2399,135.3657,135.1431,135.3464,6727.0
2024-02-02 10:00:00,139.74,139.75,139.52,139.75,3066.0,135.2689,135.2786,135.056,135.2786,3066.0
2024-02-02 10:05:00,139.78,139.78,139.28,139.28,3729.0,135.3077,135.3077,134.8236,134.8236,3729.0
2024-02-02 10:10:00,139.31,139.52,139.26,139.37,3455.0,134.8527,135.056,134.8043,134.9108,3455.0
2024-02-02 10:15:00,139.33,139.67,139.27,139.61,3464.0,134.872,135.2012,134.814,135.1431,3464.0
2024-02-02 10:20:00,139.52,139.7,139.42,139.7,3129.0,135.056,135.2302,134.9592,135.2302,3129.0
2024-02-02 10:25:00,139.72,139.81,139.62,139.71,7129.0,135.2496,135.3367,135.1528,135.2399,7129.0
2024-02-02 10:30:00,139.72,139.8,139.48,139.63,9810.0,135.2496,135.327,135.0172,135.1625,9810.0
2024-02-02 10:35:00,139.63,139.65,139.34,139.49,3305.0,135.1625,135.1818,134.8817,135.0269,3305.0
2024-02-02 10:40:00,139.66,140.12,139.63,140.06,5215.0,135.1915,135.6368,135.1625,135.5787,5215.0
2024-02-02 10:45:00,140.11,140.16,139.88,139.88,3531.0,135.6271,135.6755,135.4045,135.4045,3531.0
2024-02-02 10:50:00,139.84,139.86,139.64,139.67,4449.0,135.3657,135.3851,135.1721,135.2012,4449.0
2024-02-02 10:55:00,139.62,140.12,139.61,140.08,4873.0,135.1528,135.6368,135.1431,135.5981,4873.0
2024-02-02 11:00:00,140.11,140.17,139.9,139.94,5173.0,135.6271,135.6852,135.4238,135.4625,5173.0
2024-02-02 11:05:00,139.98,140.0,139.81,139.92,3263.0,135.5013,135.5206,135.3367,135.4432,3263.0
2024-02-02 11:10:00,139.87,139.89,139.76,139.77,1517.0,135.3948,135.4141,135.2883,135.298,1517.0
2024-02-02 11:15:00,139.77,139.82,139.69,139.73,3516.0,135.298,135.3464,135.2205,135.2593,3516.0
2024-02-02 11:20:00,139.69,139.73,139.57,139.61,2834.0,135.2205,135.2593,135.1044,135.1431,2834.0
2024-02-02 11:25:00,139.62,139.95,139.58,139.95,4163.0,135.1528,135.4722,135.1141,135.4722,4163.0
2024-02-02 11:30:00,139.98,140.03,139.92,139.92,1256.0,135.5013,135.5497,135.4432,135.4432,1256.0
2024-02-02 11:35:00,139.88,139.97,139.72,139.97,5065.0,135.4045,135.4916,135.2496,135.4916,5065.0
2024-02-02 11:40:00,139.99,140.04,139.94,139.98,3501.0,135.5109,135.5593,135.4625,135.5013,3501.0
2024-02-02 11:45:00,139.96,139.97,139.87,139.96,2922.0,135.4819,135.4916,135.3948,135.4819,2922.0
2024-02-02 11:50:00,139.95,139.97,139.75,139.75,3050.0,135.4722,135.4916,135.2786,135.2786,3050.0
2024-02-02 11:55:00,139.78,139.85,139.61,139.63,4379.0,135.3077,135.3754,135.1431,135.1625,4379.0
2024-02-02 12:00:00,139.63,139.73,139.57,139.57,6999.0,135.1625,135.2593,135.1044,135.1044,6999.0
2024-02-02 12:05:00,139.61,139.69,139.49,139.55,9996.0,135.1431,135.2205,135.0269,135.085,9996.0
2024-02-02 12:10:00,139.52,139.7,139.48,139.61,9389.0,135.056,135.2302,135.0172,135.1431,9389.0
2024-02-02 12:15:00,139.59,139.75,139.58,139.7,7846.0,135.1237,135.2786,135.1141,135.2302,7846.0
2024-02-02 12:20:00,139.72,139.72,139.57,139.66,4155.0,135.2496,135.2496,135.1044,135.1915,4155.0
2024-02-02 12:25:00,139.69,139.99,139.68,139.99,10217.0,135.2205,135.5109,135.2109,135.5109,10217.0
2024-02-02 12:30:00,139.91,140.0,139.79,139.8,13194.0,135.4335,135.5206,135.3173,135.327,13194.0
2024-02-02 12:35:00,139.78,140.03,139.78,139.94,12562.0,135.3077,135.5497,135.3077,135.4625,12562.0
2024-02-02 12:40:00,139.96,140.11,139.56,139.61,8646.0,135.4819,135.6271,135.0947,135.1431,8646.0
2024-02-02 12:45:00,139.57,139.75,139.45,139.65,15160.0,135.1044,135.2786,134.9882,135.1818,15160.0
2024-02-02 12:50:00,139.59,139.8,139.49,139.8,3735.0,135.1237,135.327,135.0269,135.327,3735.0
2024-02-02 12:55:00,139.78,139.97,139.74,139.96,3101.0,135.3077,135.4916,135.2689,135.4819,3101.0
2024-02-02 13:00:00,139.99,140.13,139.97,140.13,2982.0,135.5109,135.6465,135.4916,135.6465,2982.0
2024-02-02 13:05:00,140.09,140.19,139.95,139.99,4936.0,135.6077,135.7045,135.4722,135.5109,4936.0
2024-02-02 13:10:00,139.98,140.04,139.65,139.66,10313.0,135.5013,135.5593,135.1818,135.1915,10313.0
2024-02-02 13:15:00,139.59,139.97,139.59,139.97,15372.0,135.1237,135.4916,135.1237,135.4916,15372.0
2024-02-02 13:20:00,139.97,140.01,139.89,139.9,11474.0,135.4916,135.5303,135.4141,135.4238,11474.0
2024-02-02 13:25:00,139.89,139.93,139.71,139.73,12472.0,135.4141,135.4529,135.2399,135.2593,12472.0
2024-02-02 13:30:00,139.73,139.78,139.61,139.78,10933.0,135.2593,135.3077,135.1431,135.3077,10933.0
2024-02-02 13:35:00,139.83,139.88,139.64,139.78,5843.0,135.3561,135.4045,135.1721,135.3077,5843.0
2024-02-02 13:40:00,139.78,139.98,139.78,139.93,7002.0,135.3077,135.5013,135.3077,135.4529,7002.0
2024-02-02 13:45:00,139.95,140.07,139.83,139.96,7511.0,135.4722,135.5884,135.3561,135.4819,7511.0
2024-02-02 13:50:00,139.96,140.08,139.93,140.07,6694.0,135.4819,135.5981,135.4529,135.5884,6694.0
2024-02-02 13:55:00,140.01,140.05,139.94,139.97,5427.0,135.5303,135.569,135.4625,135.4916,5427.0
2024-02-02 14:00:00,139.98,140.27,139.98,140.18,6936.0,135.5013,135.782,135.5013,135.6949,6936.0
2024-02-02 14:05:00,140.11,140.2,139.99,140.18,15108.0,135.6271,135.7142,135.5109,135.6949,15108.0
2024-02-02 14:10:00,140.2,140.28,140.07,140.26,11031.0,135.7142,135.7917,135.5884,135.7723,11031.0
2024-02-02 14:15:00,140.23,140.41,140.2,140.26,8486.0,135.7433,135.9175,135.7142,135.7723,8486.0
2024-02-02 14:20:00,140.27,140.33,140.05,140.16,8106.0,135.782,135.8401,135.569,135.6755,8106.0
2024-02-02 14:25:00,140.14,140.14,140.02,140.12,5606.0,135.6561,135.6561,135.54,135.6368,5606.0
2024-02-02 14:30:00,140.13,140.3,140.12,140.3,6117.0,135.6465,135.811,135.6368,135.811,6117.0
2024-02-02 14:35:00,140.32,140.41,140.31,140.36,5049.0,135.8304,135.9175,135.8207,135.8691,5049.0
2024-02-02 14:40:00,140.37,140.53,140.37,140.46,11620.0,135.8788,136.0337,135.8788,135.9659,11620.0
2024-02-02 14:45:00,140.46,140.58,140.45,140.52,6405.0,135.9659,136.0821,135.9562,136.024,6405.0
2024-02-02 14:50:00,140.5,140.53,140.33,140.47,10415.0,136.0046,136.0337,135.8401,135.9756,10415.0
2024-02-02 14:55:00,140.45,140.51,140.35,140.5,12195.0,135.9562,136.0143,135.8594,136.0046,12195.0
2024-02-02 15:00:00,140.53,140.53,140.33,140.45,6743.0,136.0337,136.0337,135.8401,135.9562,6743.0
2024-02-02 15:05:00,140.45,140.52,140.39,140.47,5437.0,135.9562,136.024,135.8981,135.9756,5437.0
2024-02-02 15:10:00,140.51,140.6,140.45,140.46,6810.0,136.0143,136.1014,135.9562,135.9659,6810.0
2024-02-02 15:15:00,140.41,140.5,140.35,140.36,5471.0,135.9175,136.0046,135.8594,135.8691,5471.0
2024-02-02 15:20:00,140.35,140.46,140.25,140.3,8043.0,135.8594,135.9659,135.7626,135.811,8043.0
2024-02-02 15:25:00,140.31,140.52,140.3,140.5,8228.0,135.8207,136.024,135.811,136.0046,8228.0
2024-02-02 15:30:00,140.49,140.52,140.18,140.25,16778.0,135.9949,136.024,135.6949,135.7626,16778.0
2024-02-02 15:35:00,140.24,140.24,140.01,140.03,13572.0,135.7529,135.7529,135.5303,135.5497,13572.0
2024-02-02 15:40:00,140.01,140.02,139.89,139.9,15730.0,135.5303,135.54,135.4141,135.4238,15730.0
2024-02-02 15:45:00,139.88,139.99,139.79,139.99,20399.0,135.4045,135.5109,135.3173,135.5109,20399.0
2024-02-02 15:50:00,139.96,140.19,139.92,140.17,43352.0,135.4819,135.7045,135.4432,135.6852,43352.0
2024-02-02 15:55:00,140.19,140.22,139.91,140.08,106856.0,135.7045,135.7336,135.4335,135.5981,106856.0
2024-02-05 09:30:00,138.24,138.68,138.2,138.4,12892.0,133.8169,134.2428,133.7782,133.9718,12892.0
2024-02-05 09:35:00,138.22,138.37,138.04,138.21,13018.0,133.7976,133.9428,133.6233,133.7879,13018.0
2024-02-05 09:40:00,138.24,138.35,138.18,138.35,4306.0,133.8169,133.9234,133.7588,133.9234,4306.0
2024-02-05 09:45:00,138.35,138.63,138.18,138.63,3852.0,133.9234,134.1944,133.7588,134.1944,3852.0
2024-02-05 09:50:00,138.62,138.62,138.21,138.31,6492.0,134.1848,134.1848,133.7879,133.8847,6492.0
2024-02-05 09:55:00,138.21,138.47,138.21,138.47,6912.0,133.7879,134.0396,133.7879,134.0396,6912.0
2024-02-05 10:00:00,138.37,138.37,137.98,138.05,6765.0,133.9428,133.9428,133.5652,133.633,6765.0
2024-02-05 10:05:00,138.14,138.16,137.79,137.9,12595.0,133.7201,133.7395,133.3813,133.4878,12595.0
2024-02-05 10:10:00,137.97,138.27,137.95,138.2,6362.0,133.5556,133.846,133.5362,133.7782,6362.0
2024-02-05 10:15:00,138.16,138.16,137.94,138.0,2012.0,133.7395,133.7395,133.5265,133.5846,2012.0
2024-02-05 10:20:00,138.04,138.14,137.94,138.08,4966.0,133.6233,133.7201,133.5265,133.662,4966.0
2024-02-05 10:25:00,138.04,138.32,138.02,138.24,6788.0,133.6233,133.8944,133.604,133.8169,6788.0
2024-02-05 10:30:00,138.21,138.46,138.21,138.44,10595.0,133.7879,134.0299,133.7879,134.0105,10595.0
2024-02-05 10:35:00,138.38,138.38,138.24,138.27,4632.0,133.9524,133.9524,133.8169,133.846,4632.0
2024-02-05 10:40:00,138.33,138.39,137.81,137.83,10849.0,133.904,133.9621,133.4007,133.42,10849.0
2024-02-05 10:45:00,137.79,137.89,137.55,137.73,11571.0,133.3813,133.4781,133.149,133.3232,11571.0
2024-02-05 10:50:00,137.71,137.85,137.49,137.73,8462.0,133.3039,133.4394,133.0909,133.3232,8462.0
2024-02-05 10:55:00,137.72,137.72,137.56,137.72,15394.0,133.3136,133.3136,133.1587,133.3136,15394.0
2024-02-05 11:00:00,137.7,137.8,137.56,137.76,8347.0,133.2942,133.391,133.1587,133.3523,8347.0
2024-02-05 11:05:00,137.81,138.12,137.81,138.12,9161.0,133.4007,133.7008,133.4007,133.7008,9161.0
2024-02-05 11:10:00,138.16,138.2,138.0,138.09,14466.0,133.7395,133.7782,133.5846,133.6717,14466.0
2024-02-05 11:15:00,138.13,138.5,138.13,138.43,12128.0,133.7104,134.0686,133.7104,134.0008,12128.0
2024-02-05 11:20:00,138.44,138.44,138.1,138.14,9251.0,134.0105,134.0105,133.6814,133.7201,9251.0
2024-02-05 11:25:00,138.06,138.23,138.02,138.15,5885.0,133.6427,133.8072,133.604,133.7298,5885.0
2024-02-05 11:30:00,138.17,138.29,138.16,138.21,3314.0,133.7492,133.8653,133.7395,133.7879,3314.0
2024-02-05 11:35:00,138.21,138.21,138.04,138.09,2295.0,133.7879,133.7879,133.6233,133.6717,2295.0
2024-02-05 11:40:00,138.11,138.19,138.0,138.19,6268.0,133.6911,133.7685,133.5846,133.7685,6268.0
2024-02-05 11:45:00,138.25,138.28,138.13,138.25,6800.0,133.8266,133.8556,133.7104,133.8266,6800.0
2024-02-05 11:50:00,138.2,138.2,138.01,138.07,2446.0,133.7782,133.7782,133.5943,133.6524,2446.0
2024-02-05 11:55:00,138.07,138.1,138.0,138.06,2131.0,133.6524,133.6814,133.5846,133.6427,2131.0
2024-02-05 12:00:00,138.04,138.1,138.0,138.09,2736.0,133.6233,133.6814,133.5846,133.6717,2736.0
2024-02-05 12:05:00,138.05,138.08,138.0,138.06,3793.0,133.633,133.662,133.5846,133.6427,3793.0
2024-02-05 12:10:00,138.09,138.11,138.03,138.06,1675.0,133.6717,133.6911,133.6136,133.6427,1675.0
2024-02-05 12:15:00,138.09,138.15,138.06,138.14,7110.0,133.6717,133.7298,133.6427,133.7201,7110.0
2024-02-05 12:20:00,138.12,138.12,137.93,138.06,5773.0,133.7008,133.7008,133.5168,133.6427,5773.0
2024-02-05 12:25:00,138.09,138.27,138.09,138.23,5049.0,133.6717,133.846,133.6717,133.8072,5049.0
2024-02-05 12:30:00,138.27,138.28,138.16,138.18,3190.0,133.846,133.8556,133.7395,133.7588,3190.0
2024-02-05 12:35:00,138.18,138.32,138.17,138.28,4419.0,133.7588,133.8944,133.7492,133.8556,4419.0
2024-02-05 12:40:00,138.29,138.29,138.22,138.24,3007.0,133.8653,133.8653,133.7976,133.8169,3007.0
2024-02-05 12:45:00,138.21,138.21,138.12,138.19,3734.0,133.7879,133.7879,133.7008,133.7685,3734.0
2024-02-05 12:50:00,138.2,138.2,138.08,138.18,2220.0,133.7782,133.7782,133.662,133.7588,2220.0
2024-02-05 12:55:00,138.2,138.3,138.19,138.29,2568.0,133.7782,133.875,133.7685,133.8653,2568.0
2024-02-05 13:00:00,138.26,138.48,138.19,138.48,4526.0,133.8363,134.0492,133.7685,134.0492,4526.0
2024-02-05 13:05:00,138.55,138.65,138.49,138.49,3026.0,134.117,134.2138,134.0589,134.0589,3026.0
2024-02-05 13:10:00,138.51,138.59,138.44,138.59,2392.0,134.0783,134.1557,134.0105,134.1557,2392.0
2024-02-05 13:15:00,138.6,138.6,138.48,138.51,2047.0,134.1654,134.1654,134.0492,134.0783,2047.0
2024-02-05 13:20:00,138.5,138.51,138.4,138.42,3062.0,134.0686,134.0783,133.9718,133.9912,3062.0
2024-02-05 13:25:00,138.39,138.44,138.34,138.34,6117.0,133.9621,134.0105,133.9137,133.9137,6117.0
2024-02-05 13:30:00,138.31,138.44,138.24,138.41,3665.0,133.8847,134.0105,133.8169,133.9815,3665.0
2024-02-05 13:35:00,138.46,138.48,138.33,138.38,1753.0,134.0299,134.0492,133.904,133.9524,1753.0
2024-02-05 13:40:00,138.4,138.4,138.25,138.26,4031.0,133.9718,133.9718,133.8266,133.8363,4031.0
2024-02-05 13:45:00,138.28,138.33,138.2,138.21,9195.0,133.8556,133.904,133.7782,133.7879,9195.0
2024-02-05 13:50:00,138.19,138.28,138.16,138.16,5915.0,133.7685,133.8556,133.7395,133.7395,5915.0
2024-02-05 13:55:00,138.16,138.3,138.13,138.3,6265.0,133.7395,133.875,133.7104,133.875,6265.0
2024-02-05 14:00:00,138.27,138.28,138.16,138.16,3719.0,133.846,133.8556,133.7395,133.7395,3719.0
2024-02-05 14:05:00,138.15,138.2,138.12,138.2,3986.0,133.7298,133.7782,133.7008,133.7782,3986.0
2024-02-05 14:10:00,138.18,138.27,138.14,138.21,6550.0,133.7588,133.846,133.7201,133.7879,6550.0
2024-02-05 14:15:00,138.19,138.26,138.17,138.24,8040.0,133.7685,133.8363,133.7492,133.8169,8040.0
2024-02-05 14:20:00,138.31,138.42,138.31,138.35,4043.0,133.8847,133.9912,133.8847,133.9234,4043.0
2024-02-05 14:25:00,138.36,138.42,138.3,138.34,11692.0,133.9331,133.9912,133.875,133.9137,11692.0
2024-02-05 14:30:00,138.34,138.51,138.34,138.51,5305.0,133.9137,134.0783,133.9137,134.0783,5305.0
2024-02-05 14:35:00,138.49,138.65,138.46,138.61,4166.0,134.0589,134.2138,134.0299,134.1751,4166.0
2024-02-05 14:40:00,138.58,138.7,138.54,138.62,6915.0,134.146,134.2622,134.1073,134.1848,6915.0
2024-02-05 14:45:00,138.65,138.74,138.64,138.65,6045.0,134.2138,134.3009,134.2041,134.2138,6045.0
2024-02-05 14:50:00,138.61,138.69,138.55,138.64,8404.0,134.1751,134.2525,134.117,134.2041,8404.0
2024-02-05 14:55:00,138.59,138.6,138.48,138.53,5852.0,134.1557,134.1654,134.0492,134.0976,5852.0
2024-02-05 15:00:00,138.56,138.76,138.56,138.73,11988.0,134.1267,134.3203,134.1267,134.2912,11988.0
2024-02-05 15:05:00,138.74,138.74,138.5,138.52,6464.0,134.3009,134.3009,134.0686,134.088,6464.0
2024-02-05 15:10:00,138.48,138.54,138.46,138.5,4962.0,134.0492,134.1073,134.0299,134.0686,4962.0
2024-02-05 15:15:00,138.39,138.58,138.35,138.52,7243.0,133.9621,134.146,133.9234,134.088,7243.0
2024-02-05 15:20:00,138.5,138.76,138.44,138.74,7582.0,134.0686,134.3203,134.0105,134.3009,7582.0
2024-02-05 15:25:00,138.76,138.84,138.73,138.75,9005.0,134.3203,134.3977,134.2912,134.3106,9005.0
2024-02-05 15:30:00,138.75,138.84,138.7,138.83,9676.0,134.3106,134.3977,134.2622,134.388,9676.0
2024-02-05 15:35:00,138.82,138.84,138.53,138.58,9297.0,134.3784,134.3977,134.0976,134.146,9297.0
2024-02-05 15:40:00,138.58,138.62,138.44,138.49,9768.0,134.146,134.1848,134.0105,134.0589,9768.0
2024-02-05 15:45:00,138.45,138.48,138.0,138.0,28567.0,134.0202,134.0492,133.5846,133.5846,28567.0
2024-02-05 15:50:00,138.04,138.35,138.03,138.06,69801.0,133.6233,133.9234,133.6136,133.6427,69801.0
2024-02-05 15:55:00,138.08,138.11,137.52,137.56,226175.0,133.662,133.6911,133.12,133.1587,226175.0
2024-02-06 09:30:00,137.98,139.01,137.98,138.96,19441.0,133.5652,134.5623,133.5652,134.5139,19441.0
2024-02-06 09:35:00,138.99,138.99,138.54,138.92,9240.0,134.5429,134.5429,134.1073,134.4752,9240.0
2024-02-06 09:40:00,138.93,139.09,138.67,139.03,13027.0,134.4848,134.6397,134.2332,134.5816,13027.0
2024-02-06 09:45:00,139.03,139.21,138.79,139.0,8510.0,134.5816,134.7559,134.3493,134.5526,8510.0
2024-02-06 09:50:00,139.04,139.04,138.55,138.62,8655.0,134.5913,134.5913,134.117,134.1848,8655.0
2024-02-06 09:55:00,138.65,138.83,138.45,138.56,6009.0,134.2138,134.388,134.0202,134.1267,6009.0
2024-02-06 10:00:00,138.44,138.9,138.29,138.78,13047.0,134.0105,134.4558,133.8653,134.3396,13047.0
2024-02-06 10:05:00,138.84,138.99,138.71,138.86,5977.0,134.3977,134.5429,134.2719,134.4171,5977.0
2024-02-06 10:10:00,138.78,138.78,138.51,138.63,5259.0,134.3396,134.3396,134.0783,134.1944,5259.0
2024-02-06 10:15:00,138.51,138.68,138.43,138.65,20266.0,134.0783,134.2428,134.0008,134.2138,20266.0
2024-02-06 10:20:00,138.61,138.77,138.55,138.75,6314.0,134.1751,134.33,134.117,134.3106,6314.0
2024-02-06 10:25:00,138.71,138.82,138.52,138.67,6856.0,134.2719,134.3784,134.088,134.2332,6856.0
2024-02-06 10:30:00,138.7,138.84,138.56,138.56,7160.0,134.2622,134.3977,134.1267,134.1267,7160.0
2024-02-06 10:35:00,138.63,138.83,138.59,138.7,7543.0,134.1944,134.388,134.1557,134.2622,7543.0
2024-02-06 10:40:00,138.69,138.92,138.63,138.83,4894.0,134.2525,134.4752,134.1944,134.388,4894.0
2024-02-06 10:45:00,138.84,139.0,138.84,138.92,4788.0,134.3977,134.5526,134.3977,134.4752,4788.0
2024-02-06 10:50:00,138.94,139.22,138.94,139.21,14287.0,134.4945,134.7656,134.4945,134.7559,14287.0
2024-02-06 10:55:00,139.22,139.24,139.03,139.08,15763.0,134.7656,134.7849,134.5816,134.63,15763.0
2024-02-06 11:00:00,139.06,139.48,139.05,139.48,4903.0,134.6107,135.0172,134.601,135.0172,4903.0
2024-02-06 11:05:00,139.44,139.6,139.35,139.6,7253.0,134.9785,135.1334,134.8914,135.1334,7253.0
2024-02-06 11:10:00,139.58,139.58,139.4,139.4,3702.0,135.1141,135.1141,134.9398,134.9398,3702.0
2024-02-06 11:15:00,139.37,139.7,139.36,139.66,10831.0,134.9108,135.2302,134.9011,135.1915,10831.0
2024-02-06 11:20:00,139.64,139.8,139.55,139.75,3656.0,135.1721,135.327,135.085,135.2786,3656.0
2024-02-06 11:25:00,139.78,139.85,139.5,139.72,9052.0,135.3077,135.3754,135.0366,135.2496,9052.0
2024-02-06 11:30:00,139.75,139.83,139.67,139.74,4329.0,135.2786,135.3561,135.2012,135.2689,4329.0
2024-02-06 11:35:00,139.77,139.81,139.62,139.79,8714.0,135.298,135.3367,135.1528,135.3173,8714.0
2024-02-06 11:40:00,139.8,139.82,139.66,139.76,9398.0,135.327,135.3464,135.1915,135.2883,9398.0
2024-02-06 11:45:00,139.76,139.88,139.72,139.77,5317.0,135.2883,135.4045,135.2496,135.298,5317.0
2024-02-06 11:50:00,139.82,139.82,139.68,139.72,3160.0,135.3464,135.3464,135.2109,135.2496,3160.0
2024-02-06 11:55:00,139.72,139.76,139.57,139.57,6927.0,135.2496,135.2883,135.1044,135.1044,6927.0
2024-02-06 12:00:00,139.56,139.6,139.45,139.48,7459.0,135.0947,135.1334,134.9882,135.0172,7459.0
2024-02-06 12:05:00,139.44,139.47,139.33,139.47,2989.0,134.9785,135.0076,134.872,135.0076,2989.0
2024-02-06 12:10:00,139.42,139.52,139.33,139.5,11008.0,134.9592,135.056,134.872,135.0366,11008.0
2024-02-06 12:15:00,139.45,139.56,139.45,139.47,4326.0,134.9882,135.0947,134.9882,135.0076,4326.0
2024-02-06 12:20:00,139.41,139.51,139.39,139.39,3414.0,134.9495,135.0463,134.9301,134.9301,3414.0
2024-02-06 12:25:00,139.35,139.53,139.33,139.53,3582.0,134.8914,135.0656,134.872,135.0656,3582.0
2024-02-06 12:30:00,139.53,139.57,139.42,139.51,6208.0,135.0656,135.1044,134.9592,135.0463,6208.0
2024-02-06 12:35:00,139.54,139.57,139.46,139.57,1545.0,135.0753,135.1044,134.9979,135.1044,1545.0
2024-02-06 12:40:00,139.57,139.61,139.49,139.49,3280.0,135.1044,135.1431,135.0269,135.0269,3280.0
2024-02-06 12:45:00,139.49,139.57,139.44,139.51,4990.0,135.0269,135.1044,134.9785,135.0463,4990.0
2024-02-06 12:50:00,139.53,139.58,139.51,139.51,2212.0,135.0656,135.1141,135.0463,135.0463,2212.0
2024-02-06 12:55:00,139.55,139.56,139.39,139.43,6345.0,135.085,135.0947,134.9301,134.9688,6345.0
2024-02-06 13:00:00,139.4,139.58,139.39,139.52,4869.0,134.9398,135.1141,134.9301,135.056,4869.0
2024-02-06 13:05:00,139.51,139.59,139.46,139.56,3161.0,135.0463,135.1237,134.9979,135.0947,3161.0
2024-02-06 13:10:00,139.6,139.6,139.42,139.48,2144.0,135.1334,135.1334,134.9592,135.0172,2144.0
2024-02-06 13:15:00,139.51,139.61,139.46,139.52,4065.0,135.0463,135.1431,134.9979,135.056,4065.0
2024-02-06 13:20:00,139.49,139.49,139.43,139.48,2200.0,135.0269,135.0269,134.9688,135.0172,2200.0
2024-02-06 13:25:00,139.43,139.48,139.42,139.48,3951.0,134.9688,135.0172,134.9592,135.0172,3951.0
2024-02-06 13:30:00,139.5,139.52,139.35,139.47,4746.0,135.0366,135.056,134.8914,135.0076,4746.0
2024-02-06 13:35:00,139.45,139.66,139.45,139.66,5595.0,134.9882,135.1915,134.9882,135.1915,5595.0
2024-02-06 13:40:00,139.71,139.71,139.61,139.66,1343.0,135.2399,135.2399,135.1431,135.1915,1343.0
2024-02-06 13:45:00,139.67,139.7,139.58,139.59,4022.0,135.2012,135.2302,135.1141,135.1237,4022.0
2024-02-06 13:50:00,139.58,139.61,139.5,139.5,6569.0,135.1141,135.1431,135.0366,135.0366,6569.0
2024-02-06 13:55:00,139.47,139.61,139.47,139.47,6646.0,135.0076,135.1431,135.0076,135.0076,6646.0
2024-02-06 14:00:00,139.49,139.54,139.29,139.31,7290.0,135.0269,135.0753,134.8333,134.8527,7290.0
2024-02-06 14:05:00,139.24,139.24,139.1,139.1,6836.0,134.7849,134.7849,134.6494,134.6494,6836.0
2024-02-06 14:10:00,139.1,139.28,139.09,139.18,7620.0,134.6494,134.8236,134.6397,134.7268,7620.0
2024-02-06 14:15:00,139.18,139.39,139.18,139.39,5754.0,134.7268,134.9301,134.7268,134.9301,5754.0
2024-02-06 14:20:00,139.37,139.44,139.31,139.38,5506.0,134.9108,134.9785,134.8527,134.9204,5506.0
2024-02-06 14:25:00,139.41,139.46,139.36,139.45,6074.0,134.9495,134.9979,134.9011,134.9882,6074.0
2024-02-06 14:30:00,139.47,139.53,139.42,139.53,5691.0,135.0076,135.0656,134.9592,135.0656,5691.0
2024-02-06 14:35:00,139.54,139.61,139.49,139.55,7928.0,135.0753,135.1431,135.0269,135.085,7928.0
2024-02-06 14:40:00,139.5,139.59,139.5,139.59,2623.0,135.0366,135.1237,135.0366,135.1237,2623.0
2024-02-06 14:45:00,139.56,139.75,139.56,139.71,5875.0,135.0947,135.2786,135.0947,135.2399,5875.0
2024-02-06 14:50:00,139.75,139.76,139.61,139.75,6947.0,135.2786,135.2883,135.1431,135.2786,6947.0
2024-02-06 14:55:00,139.75,139.79,139.71,139.72,5735.0,135.2786,135.3173,135.2399,135.2496,5735.0
2024-02-06 15:00:00,139.73,139.79,139.66,139.69,5781.0,135.2593,135.3173,135.1915,135.2205,5781.0
2024-02-06 15:05:00,139.67,139.77,139.65,139.72,9234.0,135.2012,135.298,135.1818,135.2496,9234.0
2024-02-06 15:10:00,139.72,139.75,139.67,139.71,13823.0,135.2496,135.2786,135.2012,135.2399,13823.0
2024-02-06 15:15:00,139.7,139.72,139.49,139.58,6530.0,135.2302,135.2496,135.0269,135.1141,6530.0
2024-02-06 15:20:00,139.56,139.63,139.55,139.57,6042.0,135.0947,135.1625,135.085,135.1044,6042.0
2024-02-06 15:25:00,139.56,139.59,139.46,139.47,5561.0,135.0947,135.1237,134.9979,135.0076,5561.0
2024-02-06 15:30:00,139.48,139.62,139.46,139.62,7473.0,135.0172,135.1528,134.9979,135.1528,7473.0
2024-02-06 15:35:00,139.62,139.68,139.58,139.59,6405.0,135.1528,135.2109,135.1141,135.1237,6405.0
2024-02-06 15:40:00,139.59,139.69,139.54,139.58,11550.0,135.1237,135.2205,135.0753,135.1141,11550.0
2024-02-06 15:45:00,139.57,139.62,139.52,139.57,13263.0,135.1044,135.1528,135.056,135.1044,13263.0
2024-02-06 15:50:00,139.58,139.72,139.5,139.71,25152.0,135.1141,135.2496,135.0366,135.2399,25152.0
2024-02-06 15:55:00,139.71,139.9,139.69,139.9,98700.0,135.2399,135.4238,135.2205,135.4238,98700.0
2024-02-07 09:30:00,140.57,140.98,140.46,140.84,10701.0,136.0724,136.4693,135.9659,136.3337,10701.0
2024-02-07 09:35:00,140.84,141.03,140.57,140.58,18647.0,136.3337,136.5177,136.0724,136.0821,18647.0
2024-02-07 09:40:00,140.36,140.41,140.16,140.24,2900.0,135.8691,135.9175,135.6755,135.7529,2900.0
2024-02-07 09:45:00,140.25,140.52,140.25,140.49,3573.0,135.7626,136.024,135.7626,135.9949,3573.0
2024-02-07 09:50:00,140.48,140.63,140.35,140.47,7173.0,135.9853,136.1305,135.8594,135.9756,7173.0
2024-02-07 09:55:00,140.51,140.67,140.37,140.53,3352.0,136.0143,136.1692,135.8788,136.0337,3352.0
2024-02-07 10:00:00,140.52,140.68,140.42,140.65,9926.0,136.024,136.1789,135.9272,136.1498,9926.0
2024-02-07 10:05:00,140.65,140.74,140.5,140.59,10475.0,136.1498,136.2369,136.0046,136.0917,10475.0
2024-02-07 10:10:00,140.56,140.65,140.39,140.43,9155.0,136.0627,136.1498,135.8981,135.9369,9155.0
2024-02-07 10:15:00,140.37,140.65,140.29,140.56,18766.0,135.8788,136.1498,135.8013,136.0627,18766.0
2024-02-07 10:20:00,140.56,140.64,140.01,140.01,7129.0,136.0627,136.1401,135.5303,135.5303,7129.0
2024-02-07 10:25:00,140.06,140.18,139.92,140.15,6258.0,135.5787,135.6949,135.4432,135.6658,6258.0
2024-02-07 10:30:00,140.16,140.42,139.98,140.37,10938.0,135.6755,135.9272,135.5013,135.8788,10938.0
2024-02-07 10:35:00,140.36,140.36,139.89,139.89,11883.0,135.8691,135.8691,135.4141,135.4141,11883.0
2024-02-07 10:40:00,139.96,140.24,139.79,140.21,6764.0,135.4819,135.7529,135.3173,135.7239,6764.0
2024-02-07 10:45:00,140.1,140.26,140.06,140.08,4264.0,135.6174,135.7723,135.5787,135.5981,4264.0
2024-02-07 10:50:00,140.06,140.1,139.91,139.99,6396.0,135.5787,135.6174,135.4335,135.5109,6396.0
2024-02-07 10:55:00,139.87,139.88,139.72,139.88,2988.0,135.3948,135.4045,135.2496,135.4045,2988.0
2024-02-07 11:00:00,139.92,139.92,139.66,139.68,8075.0,135.4432,135.4432,135.1915,135.2109,8075.0
2024-02-07 11:05:00,139.7,139.84,139.69,139.75,7359.0,135.2302,135.3657,135.2205,135.2786,7359.0
2024-02-07 11:10:00,139.75,139.8,139.58,139.73,5323.0,135.2786,135.327,135.1141,135.2593,5323.0
2024-02-07 11:15:00,139.78,139.78,139.62,139.67,3356.0,135.3077,135.3077,135.1528,135.2012,3356.0
2024-02-07 11:20:00,139.69,139.72,139.55,139.67,7811.0,135.2205,135.2496,135.085,135.2012,7811.0
2024-02-07 11:25:00,139.66,139.78,139.66,139.68,1500.0,135.1915,135.3077,135.1915,135.2109,1500.0
2024-02-07 11:30:00,139.71,139.82,139.68,139.78,1276.0,135.2399,135.3464,135.2109,135.3077,1276.0
2024-02-07 11:35:00,139.71,139.82,139.66,139.8,2852.0,135.2399,135.3464,135.1915,135.327,2852.0
2024-02-07 11:40:00,139.79,139.86,139.75,139.8,3824.0,135.3173,135.3851,135.2786,135.327,3824.0
2024-02-07 11:45:00,139.77,139.77,139.62,139.64,5448.0,135.298,135.298,135.1528,135.1721,5448.0
2024-02-07 11:50:00,139.64,139.73,139.63,139.73,3032.0,135.1721,135.2593,135.1625,135.2593,3032.0
2024-02-07 11:55:00,139.8,139.82,139.64,139.72,8548.0,135.327,135.3464,135.1721,135.2496,8548.0
2024-02-07 12:00:00,139.7,139.73,139.54,139.55,5634.0,135.2302,135.2593,135.0753,135.085,5634.0
2024-02-07 12:05:00,139.67,139.72,139.57,139.59,2770.0,135.2012,135.2496,135.1044,135.1237,2770.0
2024-02-07 12:10:00,139.58,139.62,139.53,139.55,13692.0,135.1141,135.1528,135.0656,135.085,13692.0
2024-02-07 12:15:00,139.5,139.75,139.38,139.75,17026.0,135.0366,135.2786,134.9204,135.2786,17026.0
2024-02-07 12:20:00,139.71,139.76,139.59,139.6,12670.0,135.2399,135.2883,135.1237,135.1334,12670.0
2024-02-07 12:25:00,139.54,139.62,139.41,139.47,2450.0,135.0753,135.1528,134.9495,135.0076,2450.0
2024-02-07 12:30:00,139.48,139.65,139.48,139.59,4383.0,135.0172,135.1818,135.0172,135.1237,4383.0
2024-02-07 12:35:00,139.55,139.65,139.54,139.62,7091.0,135.085,135.1818,135.0753,135.1528,7091.0
2024-02-07 12:40:00,139.64,139.71,139.52,139.69,6474.0,135.1721,135.2399,135.056,135.2205,6474.0
2024-02-07 12:45:00,139.73,139.76,139.52,139.58,3112.0,135.2593,135.2883,135.056,135.1141,3112.0
2024-02-07 12:50:00,139.58,139.68,139.54,139.64,4361.0,135.1141,135.2109,135.0753,135.1721,4361.0
2024-02-07 12:55:00,139.67,139.77,139.61,139.64,4860.0,135.2012,135.298,135.1431,135.1721,4860.0
2024-02-07 13:00:00,139.64,139.83,139.54,139.59,8302.0,135.1721,135.3561,135.0753,135.1237,8302.0
2024-02-07 13:05:00,139.61,139.63,139.43,139.61,4150.0,135.1431,135.1625,134.9688,135.1431,4150.0
2024-02-07 13:10:00,139.67,139.71,139.62,139.63,1426.0,135.2012,135.2399,135.1528,135.1625,1426.0
2024-02-07 13:15:00,139.66,139.74,139.55,139.59,5400.0,135.1915,135.2689,135.085,135.1237,5400.0
2024-02-07 13:20:00,139.55,139.59,139.41,139.43,5144.0,135.085,135.1237,134.9495,134.9688,5144.0
2024-02-07 13:25:00,139.42,139.56,139.39,139.56,8319.0,134.9592,135.0947,134.9301,135.0947,8319.0
2024-02-07 13:30:00,139.56,139.76,139.52,139.67,11734.0,135.0947,135.2883,135.056,135.2012,11734.0
2024-02-07 13:35:00,139.71,139.71,139.56,139.66,10462.0,135.2399,135.2399,135.0947,135.1915,10462.0
2024-02-07 13:40:00,139.67,139.7,139.47,139.63,6726.0,135.2012,135.2302,135.0076,135.1625,6726.0
2024-02-07 13:45:00,139.68,139.68,139.5,139.57,5822.0,135.2109,135.2109,135.0366,135.1044,5822.0
2024-02-07 13:50:00,139.57,139.63,139.5,139.54,6433.0,135.1044,135.1625,135.0366,135.0753,6433.0
2024-02-07 13:55:00,139.55,139.55,139.27,139.3,4679.0,135.085,135.085,134.814,134.843,4679.0
2024-02-07 14:00:00,139.27,139.46,139.27,139.43,8921.0,134.814,134.9979,134.814,134.9688,8921.0
2024-02-07 14:05:00,139.43,139.47,139.37,139.4,8060.0,134.9688,135.0076,134.9108,134.9398,8060.0
2024-02-07 14:10:00,139.4,139.48,139.37,139.39,8099.0,134.9398,135.0172,134.9108,134.9301,8099.0
2024-02-07 14:15:00,139.39,139.44,139.31,139.32,8664.0,134.9301,134.9785,134.8527,134.8624,8664.0
2024-02-07 14:20:00,139.36,139.54,139.35,139.54,9064.0,134.9011,135.0753,134.8914,135.0753,9064.0
2024-02-07 14:25:00,139.54,139.56,139.4,139.47,6189.0,135.0753,135.0947,134.9398,135.0076,6189.0
2024-02-07 14:30:00,139.5,139.57,139.45,139.52,6117.0,135.0366,135.1044,134.9882,135.056,6117.0
2024-02-07 14:35:00,139.51,139.6,139.39,139.58,6380.0,135.0463,135.1334,134.9301,135.1141,6380.0
2024-02-07 14:40:00,139.55,139.66,139.54,139.66,6423.0,135.085,135.1915,135.0753,135.1915,6423.0
2024-02-07 14:45:00,139.66,139.89,139.64,139.8,11338.0,135.1915,135.4141,135.1721,135.327,11338.0
2024-02-07 14:50:00,139.78,139.92,139.7,139.81,12933.0,135.3077,135.4432,135.2302,135.3367,12933.0
2024-02-07 14:55:00,139.78,139.78,139.66,139.7,8772.0,135.3077,135.3077,135.1915,135.2302,8772.0
2024-02-07 15:00:00,139.76,139.76,139.58,139.69,10730.0,135.2883,135.2883,135.1141,135.2205,10730.0
2024-02-07 15:05:00,139.7,139.71,139.5,139.5,7758.0,135.2302,135.2399,135.0366,135.0366,7758.0
2024-02-07 15:10:00,139.53,139.62,139.46,139.46,9345.0,135.0656,135.1528,134.9979,134.9979,9345.0
2024-02-07 15:15:00,139.43,139.45,139.26,139.37,11876.0,134.9688,134.9882,134.8043,134.9108,11876.0
2024-02-07 15:20:00,139.39,139.39,139.19,139.32,11676.0,134.9301,134.9301,134.7365,134.8624,11676.0
2024-02-07 15:25:00,139.3,139.33,139.16,139.16,10367.0,134.843,134.872,134.7075,134.7075,10367.0
2024-02-07 15:30:00,139.15,139.35,139.14,139.31,10501.0,134.6978,134.8914,134.6881,134.8527,10501.0
2024-02-07 15:35:00,139.34,139.4,139.21,139.35,11347.0,134.8817,134.9398,134.7559,134.8914,11347.0
2024-02-07 15:40:00,139.34,139.42,139.08,139.15,10215.0,134.8817,134.9592,134.63,134.6978,10215.0
2024-02-07 15:45:00,139.19,139.25,139.15,139.2,17120.0,134.7365,134.7946,134.6978,134.7462,17120.0
2024-02-07 15:50:00,139.21,139.21,139.05,139.07,30750.0,134.7559,134.7559,134.601,134.6204,30750.0
2024-02-07 15:55:00,139.09,139.38,139.08,139.37,101042.0,134.6397,134.9204,134.63,134.9108,101042.0
2024-02-08 09:30:00,139.55,139.77,138.31,138.31,15615.0,135.085,135.298,133.8847,133.8847,15615.0
2024-02-08 09:35:00,138.52,138.72,138.21,138.36,2171.0,134.088,134.2816,133.7879,133.9331,2171.0
2024-02-08 09:40:00,138.64,138.68,138.28,138.55,9648.0,134.2041,134.2428,133.8556,134.117,9648.0
2024-02-08 09:45:00,138.64,138.65,138.11,138.15,6075.0,134.2041,134.2138,133.6911,133.7298,6075.0
2024-02-08 09:50:00,138.14,138.22,138.07,138.2,2359.0,133.7201,133.7976,133.6524,133.7782,2359.0
2024-02-08 09:55:00,138.19,138.26,138.03,138.07,7509.0,133.7685,133.8363,133.6136,133.6524,7509.0
2024-02-08 10:00:00,138.11,138.19,138.0,138.15,7099.0,133.6911,133.7685,133.5846,133.7298,7099.0
2024-02-08 10:05:00,138.24,138.26,138.17,138.24,2594.0,133.8169,133.8363,133.7492,133.8169,2594.0
2024-02-08 10:10:00,138.2,138.26,137.9,137.96,7830.0,133.7782,133.8363,133.4878,133.5459,7830.0
2024-02-08 10:15:00,137.9,138.02,137.59,137.59,11256.0,133.4878,133.604,133.1877,133.1877,11256.0
2024-02-08 10:20:00,137.59,137.61,137.14,137.15,7748.0,133.1877,133.2071,132.7521,132.7618,7748.0
2024-02-08 10:25:00,137.13,137.27,137.02,137.07,11132.0,132.7424,132.878,132.636,132.6844,11132.0
2024-02-08 10:30:00,137.0,137.18,136.97,137.02,7765.0,132.6166,132.7908,132.5876,132.636,7765.0
2024-02-08 10:35:00,137.08,137.27,136.83,137.27,14842.0,132.694,132.878,132.452,132.878,14842.0
2024-02-08 10:40:00,137.15,137.15,136.75,136.86,10866.0,132.7618,132.7618,132.3746,132.4811,10866.0
2024-02-08 10:45:00,136.91,137.04,136.88,136.94,5661.0,132.5295,132.6553,132.5004,132.5585,5661.0
2024-02-08 10:50:00,136.92,136.92,136.57,136.57,5990.0,132.5392,132.5392,132.2004,132.2004,5990.0
2024-02-08 10:55:00,136.58,137.0,136.55,136.97,8319.0,132.21,132.6166,132.181,132.5876,8319.0
2024-02-08 11:00:00,136.98,137.16,136.95,137.09,8916.0,132.5972,132.7715,132.5682,132.7037,8916.0
2024-02-08 11:05:00,137.09,137.52,137.09,137.48,11899.0,132.7037,133.12,132.7037,133.0812,11899.0
2024-02-08 11:10:00,137.44,137.8,137.43,137.75,6159.0,133.0425,133.391,133.0328,133.3426,6159.0
2024-02-08 11:15:00,137.75,137.87,137.64,137.86,14443.0,133.3426,133.4588,133.2361,133.4491,14443.0
2024-02-08 11:20:00,137.84,137.85,137.65,137.81,7376.0,133.4297,133.4394,133.2458,133.4007,7376.0
2024-02-08 11:25:00,137.83,137.83,137.56,137.59,4280.0,133.42,133.42,133.1587,133.1877,4280.0
2024-02-08 11:30:00,137.56,137.77,137.54,137.77,4394.0,133.1587,133.362,133.1393,133.362,4394.0
2024-02-08 11:35:00,137.81,137.81,137.67,137.69,4466.0,133.4007,133.4007,133.2652,133.2845,4466.0
2024-02-08 11:40:00,137.67,137.71,137.59,137.6,5238.0,133.2652,133.3039,133.1877,133.1974,5238.0
2024-02-08 11:45:00,137.58,137.8,137.58,137.8,7136.0,133.178,133.391,133.178,133.391,7136.0
2024-02-08 11:50:00,137.75,137.81,137.69,137.81,3327.0,133.3426,133.4007,133.2845,133.4007,3327.0
2024-02-08 11:55:00,137.8,137.9,137.74,137.87,3681.0,133.391,133.4878,133.3329,133.4588,3681.0
2024-02-08 12:00:00,137.88,138.04,137.83,138.04,4025.0,133.4684,133.6233,133.42,133.6233,4025.0
2024-02-08 12:05:00,138.01,138.03,137.8,137.86,4326.0,133.5943,133.6136,133.391,133.4491,4326.0
2024-02-08 12:10:00,137.82,137.88,137.73,137.85,3836.0,133.4104,133.4684,133.3232,133.4394,3836.0
2024-02-08 12:15:00,137.82,137.89,137.74,137.87,4006.0,133.4104,133.4781,133.3329,133.4588,4006.0
2024-02-08 12:20:00,137.85,137.89,137.77,137.88,2456.0,133.4394,133.4781,133.362,133.4684,2456.0
2024-02-08 12:25:00,137.84,137.93,137.84,137.86,3870.0,133.4297,133.5168,133.4297,133.4491,3870.0
2024-02-08 12:30:00,137.84,137.85,137.77,137.78,1864.0,133.4297,133.4394,133.362,133.3716,1864.0
2024-02-08 12:35:00,137.78,137.84,137.77,137.84,4407.0,133.3716,133.4297,133.362,133.4297,4407.0
2024-02-08 12:40:00,137.83,137.9,137.82,137.9,2182.0,133.42,133.4878,133.4104,133.4878,2182.0
2024-02-08 12:45:00,137.85,137.92,137.8,137.91,4969.0,133.4394,133.5072,133.391,133.4975,4969.0
2024-02-08 12:50:00,137.89,137.91,137.86,137.89,1169.0,133.4781,133.4975,133.4491,133.4781,1169.0
2024-02-08 12:55:00,137.87,138.05,137.86,138.05,20851.0,133.4588,133.633,133.4491,133.633,20851.0
2024-02-08 13:00:00,138.06,138.31,138.06,138.19,16622.0,133.6427,133.8847,133.6427,133.7685,16622.0
2024-02-08 13:05:00,138.16,138.23,138.09,138.21,10953.0,133.7395,133.8072,133.6717,133.7879,10953.0
2024-02-08 13:10:00,138.3,138.42,138.24,138.29,1200.0,133.875,133.9912,133.8169,133.8653,1200.0
2024-02-08 13:15:00,138.3,138.35,138.2,138.2,3073.0,133.875,133.9234,133.7782,133.7782,3073.0
2024-02-08 13:20:00,138.24,138.28,138.19,138.19,907.0,133.8169,133.8556,133.7685,133.7685,907.0
2024-02-08 13:25:00,138.22,138.3,138.2,138.29,5363.0,133.7976,133.875,133.7782,133.8653,5363.0
2024-02-08 13:30:00,138.29,138.32,138.22,138.28,4585.0,133.8653,133.8944,133.7976,133.8556,4585.0
2024-02-08 13:35:00,138.31,138.41,138.29,138.38,6378.0,133.8847,133.9815,133.8653,133.9524,6378.0
2024-02-08 13:40:00,138.32,138.33,138.23,138.25,3962.0,133.8944,133.904,133.8072,133.8266,3962.0
2024-02-08 13:45:00,138.22,138.28,138.22,138.27,5489.0,133.7976,133.8556,133.7976,133.846,5489.0
2024-02-08 13:50:00,138.28,138.29,138.21,138.21,6283.0,133.8556,133.8653,133.7879,133.7879,6283.0
2024-02-08 13:55:00,138.23,138.3,138.21,138.25,6209.0,133.8072,133.875,133.7879,133.8266,6209.0
2024-02-08 14:00:00,138.28,138.42,138.27,138.39,6174.0,133.8556,133.9912,133.846,133.9621,6174.0
2024-02-08 14:05:00,138.39,138.6,138.36,138.52,8256.0,133.9621,134.1654,133.9331,134.088,8256.0
2024-02-08 14:10:00,138.54,138.63,138.51,138.56,6724.0,134.1073,134.1944,134.0783,134.1267,6724.0
2024-02-08 14:15:00,138.56,138.73,138.54,138.68,3931.0,134.1267,134.2912,134.1073,134.2428,3931.0
2024-02-08 14:20:00,138.68,138.68,138.57,138.61,3782.0,134.2428,134.2428,134.1364,134.1751,3782.0
2024-02-08 14:25:00,138.59,138.69,138.57,138.66,3549.0,134.1557,134.2525,134.1364,134.2235,3549.0
2024-02-08 14:30:00,138.65,138.69,138.61,138.64,5658.0,134.2138,134.2525,134.1751,134.2041,5658.0
2024-02-08 14:35:00,138.6,138.75,138.59,138.72,4044.0,134.1654,134.3106,134.1557,134.2816,4044.0
2024-02-08 14:40:00,138.72,138.76,138.66,138.66,3174.0,134.2816,134.3203,134.2235,134.2235,3174.0
2024-02-08 14:45:00,138.67,138.7,138.61,138.62,3569.0,134.2332,134.2622,134.1751,134.1848,3569.0
2024-02-08 14:50:00,138.63,138.74,138.63,138.69,5570.0,134.1944,134.3009,134.1944,134.2525,5570.0
2024-02-08 14:55:00,138.71,138.83,138.7,138.81,5288.0,134.2719,134.388,134.2622,134.3687,5288.0
2024-02-08 15:00:00,138.78,138.81,138.69,138.7,8843.0,134.3396,134.3687,134.2525,134.2622,8843.0
2024-02-08 15:05:00,138.7,138.76,138.66,138.73,8212.0,134.2622,134.3203,134.2235,134.2912,8212.0
2024-02-08 15:10:00,138.72,138.74,138.64,138.69,9511.0,134.2816,134.3009,134.2041,134.2525,9511.0
2024-02-08 15:15:00,138.69,138.74,138.58,138.68,8798.0,134.2525,134.3009,134.146,134.2428,8798.0
2024-02-08 15:20:00,138.68,138.73,138.51,138.59,7883.0,134.2428,134.2912,134.0783,134.1557,7883.0
2024-02-08 15:25:00,138.54,138.6,138.46,138.51,5239.0,134.1073,134.1654,134.0299,134.0783,5239.0
2024-02-08 15:30:00,138.53,138.68,138.51,138.63,7192.0,134.0976,134.2428,134.0783,134.1944,7192.0
2024-02-08 15:35:00,138.64,138.64,138.56,138.59,7257.0,134.2041,134.2041,134.1267,134.1557,7257.0
2024-02-08 15:40:00,138.59,138.71,138.57,138.65,7910.0,134.1557,134.2719,134.1364,134.2138,7910.0
2024-02-08 15:45:00,138.67,138.67,138.45,138.45,12927.0,134.2332,134.2332,134.0202,134.0202,12927.0
2024-02-08 15:50:00,138.45,138.53,138.44,138.49,28732.0,134.0202,134.0976,134.0105,134.0589,28732.0
2024-02-08 15:55:00,138.52,138.74,138.52,138.63,92878.0,134.088,134.3009,134.088,134.1944,92878.0
2024-02-09 09:30:00,138.49,138.5,138.15,138.43,22628.0,134.0589,134.0686,133.7298,134.0008,22628.0
2024-02-09 09:35:00,138.46,138.65,138.25,138.25,5067.0,134.0299,134.2138,133.8266,133.8266,5067.0
2024-02-09 09:40:00,138.34,138.56,138.34,138.37,4172.0,133.9137,134.1267,133.9137,133.9428,4172.0
2024-02-09 09:45:00,138.39,138.53,138.15,138.37,30965.0,133.9621,134.0976,133.7298,133.9428,30965.0
2024-02-09 09:50:00,138.37,138.47,138.13,138.22,2955.0,133.9428,134.0396,133.7104,133.7976,2955.0
2024-02-09 09:55:00,138.13,138.13,137.81,138.06,5579.0,133.7104,133.7104,133.4007,133.6427,5579.0
2024-02-09 10:00:00,138.14,138.15,137.84,138.08,3238.0,133.7201,133.7298,133.4297,133.662,3238.0
2024-02-09 10:05:00,138.08,138.22,137.99,138.16,7411.0,133.662,133.7976,133.5749,133.7395,7411.0
2024-02-09 10:10:00,138.15,138.29,137.93,138.25,11208.0,133.7298,133.8653,133.5168,133.8266,11208.0
2024-02-09 10:15:00,138.14,138.15,137.83,137.93,5277.0,133.7201,133.7298,133.42,133.5168,5277.0
2024-02-09 10:20:00,137.9,137.91,137.79,137.8,3888.0,133.4878,133.4975,133.3813,133.391,3888.0
2024-02-09 10:25:00,137.75,138.06,137.73,138.05,5886.0,133.3426,133.6427,133.3232,133.633,5886.0
2024-02-09 10:30:00,138.06,138.06,137.89,138.03,11849.0,133.6427,133.6427,133.4781,133.6136,11849.0
2024-02-09 10:35:00,137.95,137.98,137.73,137.77,3698.0,133.5362,133.5652,133.3232,133.362,3698.0
2024-02-09 10:40:00,137.72,137.72,137.48,137.59,13249.0,133.3136,133.3136,133.0812,133.1877,13249.0
2024-02-09 10:45:00,137.5,137.92,137.49,137.81,7482.0,133.1006,133.5072,133.0909,133.4007,7482.0
2024-02-09 10:50:00,137.75,137.81,137.66,137.69,3600.0,133.3426,133.4007,133.2555,133.2845,3600.0
2024-02-09 10:55:00,137.69,137.78,137.6,137.65,6088.0,133.2845,133.3716,133.1974,133.2458,6088.0
2024-02-09 11:00:00,137.66,137.82,137.61,137.79,3812.0,133.2555,133.4104,133.2071,133.3813,3812.0
2024-02-09 11:05:00,137.79,137.85,137.69,137.76,9069.0,133.3813,133.4394,133.2845,133.3523,9069.0
2024-02-09 11:10:00,137.75,138.0,137.75,137.99,2658.0,133.3426,133.5846,133.3426,133.5749,2658.0
2024-02-09 11:15:00,137.94,137.94,137.77,137.86,5044.0,133.5265,133.5265,133.362,133.4491,5044.0
2024-02-09 11:20:00,137.84,137.88,137.75,137.75,1729.0,133.4297,133.4684,133.3426,133.3426,1729.0
2024-02-09 11:25:00,137.73,137.86,137.73,137.76,3200.0,133.3232,133.4491,133.3232,133.3523,3200.0
2024-02-09 11:30:00,137.75,137.81,137.61,137.61,4885.0,133.3426,133.4007,133.2071,133.2071,4885.0
2024-02-09 11:35:00,137.61,137.67,137.56,137.59,4782.0,133.2071,133.2652,133.1587,133.1877,4782.0
2024-02-09 11:40:00,137.54,137.61,137.54,137.61,4476.0,133.1393,133.2071,133.1393,133.2071,4476.0
2024-02-09 11:45:00,137.61,137.74,137.59,137.74,3917.0,133.2071,133.3329,133.1877,133.3329,3917.0
2024-02-09 11:50:00,137.69,137.69,137.44,137.61,4884.0,133.2845,133.2845,133.0425,133.2071,4884.0
2024-02-09 11:55:00,137.64,137.75,137.64,137.75,2160.0,133.2361,133.3426,133.2361,133.3426,2160.0
2024-02-09 12:00:00,137.72,137.77,137.64,137.77,4260.0,133.3136,133.362,133.2361,133.362,4260.0
2024-02-09 12:05:00,137.71,137.87,137.71,137.87,5333.0,133.3039,133.4588,133.3039,133.4588,5333.0
2024-02-09 12:10:00,137.88,137.92,137.81,137.92,2800.0,133.4684,133.5072,133.4007,133.5072,2800.0
2024-02-09 12:15:00,137.92,137.94,137.85,137.91,4170.0,133.5072,133.5265,133.4394,133.4975,4170.0
2024-02-09 12:20:00,137.94,138.03,137.94,138.03,3203.0,133.5265,133.6136,133.5265,133.6136,3203.0
2024-02-09 12:25:00,138.05,138.21,138.05,138.21,2145.0,133.633,133.7879,133.633,133.7879,2145.0
2024-02-09 12:30:00,138.22,138.34,138.14,138.23,8636.0,133.7976,133.9137,133.7201,133.8072,8636.0
2024-02-09 12:35:00,138.2,138.22,138.01,138.13,3017.0,133.7782,133.7976,133.5943,133.7104,3017.0
2024-02-09 12:40:00,138.12,138.16,138.09,138.11,3408.0,133.7008,133.7395,133.6717,133.6911,3408.0
2024-02-09 12:45:00,138.13,138.22,138.13,138.22,2953.0,133.7104,133.7976,133.7104,133.7976,2953.0
2024-02-09 12:50:00,138.17,138.23,138.17,138.19,2231.0,133.7492,133.8072,133.7492,133.7685,2231.0
2024-02-09 12:55:00,138.21,138.36,138.21,138.31,1242.0,133.7879,133.9331,133.7879,133.8847,1242.0
2024-02-09 13:00:00,138.39,138.45,138.35,138.44,2431.0,133.9621,134.0202,133.9234,134.0105,2431.0
2024-02-09 13:05:00,138.44,138.5,138.37,138.5,5099.0,134.0105,134.0686,133.9428,134.0686,5099.0
2024-02-09 13:10:00,138.52,138.52,138.43,138.47,1800.0,134.088,134.088,134.0008,134.0396,1800.0
2024-02-09 13:15:00,138.48,138.53,138.44,138.53,2046.0,134.0492,134.0976,134.0105,134.0976,2046.0
2024-02-09 13:20:00,138.65,138.65,138.57,138.63,2030.0,134.2138,134.2138,134.1364,134.1944,2030.0
2024-02-09 13:25:00,138.6,138.74,138.57,138.74,2202.0,134.1654,134.3009,134.1364,134.3009,2202.0
2024-02-09 13:30:00,138.76,138.76,138.59,138.74,3554.0,134.3203,134.3203,134.1557,134.3009,3554.0
2024-02-09 13:35:00,138.75,138.85,138.73,138.81,5271.0,134.3106,134.4074,134.2912,134.3687,5271.0
2024-02-09 13:40:00,138.84,138.85,138.78,138.82,6920.0,134.3977,134.4074,134.3396,134.3784,6920.0
2024-02-09 13:45:00,138.85,138.91,138.76,138.79,6512.0,134.4074,134.4655,134.3203,134.3493,6512.0
2024-02-09 13:50:00,138.78,138.87,138.75,138.78,5386.0,134.3396,134.4268,134.3106,134.3396,5386.0
2024-02-09 13:55:00,138.79,138.88,138.79,138.88,3408.0,134.3493,134.4364,134.3493,134.4364,3408.0
2024-02-09 14:00:00,138.89,139.02,138.89,138.99,3445.0,134.4461,134.572,134.4461,134.5429,3445.0
2024-02-09 14:05:00,138.96,138.96,138.87,138.94,3812.0,134.5139,134.5139,134.4268,134.4945,3812.0
2024-02-09 14:10:00,138.94,139.08,138.94,139.01,2026.0,134.4945,134.63,134.4945,134.5623,2026.0
2024-02-09 14:15:00,139.01,139.03,138.91,138.96,2234.0,134.5623,134.5816,134.4655,134.5139,2234.0
2024-02-09 14:20:00,138.96,139.04,138.93,138.97,3515.0,134.5139,134.5913,134.4848,134.5236,3515.0
2024-02-09 14:25:00,138.96,139.01,138.95,138.99,1190.0,134.5139,134.5623,134.5042,134.5429,1190.0
2024-02-09 14:30:00,139.01,139.12,139.01,139.12,12385.0,134.5623,134.6688,134.5623,134.6688,12385.0
2024-02-09 14:35:00,139.1,139.12,139.01,139.03,7477.0,134.6494,134.6688,134.5623,134.5816,7477.0
2024-02-09 14:40:00,139.07,139.12,139.03,139.04,3444.0,134.6204,134.6688,134.5816,134.5913,3444.0
2024-02-09 14:45:00,139.02,139.06,138.99,139.0,2615.0,134.572,134.6107,134.5429,134.5526,2615.0
2024-02-09 14:50:00,138.99,139.0,138.9,138.9,7478.0,134.5429,134.5526,134.4558,134.4558,7478.0
2024-02-09 14:55:00,138.91,138.91,138.87,138.9,3120.0,134.4655,134.4655,134.4268,134.4558,3120.0
2024-02-09 15:00:00,138.9,138.97,138.84,138.89,14679.0,134.4558,134.5236,134.3977,134.4461,14679.0
2024-02-09 15:05:00,138.89,138.93,138.85,138.93,6386.0,134.4461,134.4848,134.4074,134.4848,6386.0
2024-02-09 15:10:00,138.94,138.95,138.78,138.85,13472.0,134.4945,134.5042,134.3396,134.4074,13472.0
2024-02-09 15:15:00,138.87,139.08,138.87,139.04,2358.0,134.4268,134.63,134.4268,134.5913,2358.0
2024-02-09 15:20:00,139.07,139.07,138.99,139.01,2492.0,134.6204,134.6204,134.5429,134.5623,2492.0
2024-02-09 15:25:00,139.03,139.19,139.03,139.19,7319.0,134.5816,134.7365,134.5816,134.7365,7319.0
2024-02-09 15:30:00,139.18,139.2,139.07,139.09,10522.0,134.7268,134.7462,134.6204,134.6397,10522.0
2024-02-09 15:35:00,139.07,139.19,139.03,139.17,6773.0,134.6204,134.7365,134.5816,134.7172,6773.0
2024-02-09 15:40:00,139.17,139.19,139.09,139.11,8120.0,134.7172,134.7365,134.6397,134.6591,8120.0
2024-02-09 15:45:00,139.11,139.22,139.09,139.13,17353.0,134.6591,134.7656,134.6397,134.6784,17353.0
2024-02-09 15:50:00,139.15,139.3,139.15,139.2,34936.0,134.6978,134.843,134.6978,134.7462,34936.0
2024-02-09 15:55:00,139.21,139.61,139.21,139.56,143904.0,134.7559,135.1431,134.7559,135.0947,143904.0
2024-02-12 09:30:00,139.79,140.0,139.34,139.34,11333.0,135.3173,135.5206,134.8817,134.8817,11333.0
2024-02-12 09:35:00,139.71,139.71,139.45,139.67,3145.0,135.2399,135.2399,134.9882,135.2012,3145.0
2024-02-12 09:40:00,139.47,139.69,139.28,139.29,9069.0,135.0076,135.2205,134.8236,134.8333,9069.0
2024-02-12 09:45:00,139.28,139.52,139.25,139.46,5882.0,134.8236,135.056,134.7946,134.9979,5882.0
2024-02-12 09:50:00,139.46,139.52,139.45,139.47,4143.0,134.9979,135.056,134.9882,135.0076,4143.0
2024-02-12 09:55:00,139.46,139.51,139.32,139.45,4347.0,134.9979,135.0463,134.8624,134.9882,4347.0
2024-02-12 10:00:00,139.45,139.64,139.33,139.38,5889.0,134.9882,135.1721,134.872,134.9204,5889.0
2024-02-12 10:05:00,139.43,139.63,139.38,139.56,4209.0,134.9688,135.1625,134.9204,135.0947,4209.0
2024-02-12 10:10:00,139.66,139.67,139.52,139.58,3163.0,135.1915,135.2012,135.056,135.1141,3163.0
2024-02-12 10:15:00,139.51,139.59,139.49,139.53,5987.0,135.0463,135.1237,135.0269,135.0656,5987.0
2024-02-12 10:20:00,139.56,139.56,139.39,139.45,7457.0,135.0947,135.0947,134.9301,134.9882,7457.0
2024-02-12 10:25:00,139.42,139.51,139.42,139.47,3913.0,134.9592,135.0463,134.9592,135.0076,3913.0
2024-02-12 10:30:00,139.5,139.69,139.48,139.68,3951.0,135.0366,135.2205,135.0172,135.2109,3951.0
2024-02-12 10:35:00,139.68,139.85,139.67,139.8,3973.0,135.2109,135.3754,135.2012,135.327,3973.0
2024-02-12 10:40:00,139.8,140.0,139.77,139.95,6209.0,135.327,135.5206,135.298,135.4722,6209.0
2024-02-12 10:45:00,139.95,140.1,139.87,140.1,7294.0,135.4722,135.6174,135.3948,135.6174,7294.0
2024-02-12 10:50:00,140.01,140.22,140.01,140.18,9738.0,135.5303,135.7336,135.5303,135.6949,9738.0
2024-02-12 10:55:00,140.19,140.3,140.19,140.25,13256.0,135.7045,135.811,135.7045,135.7626,13256.0
2024-02-12 11:00:00,140.3,140.42,140.3,140.42,4369.0,135.811,135.9272,135.811,135.9272,4369.0
2024-02-12 11:05:00,140.43,140.47,140.29,140.29,3200.0,135.9369,135.9756,135.8013,135.8013,3200.0
2024-02-12 11:10:00,140.3,140.3,140.18,140.21,2185.0,135.811,135.811,135.6949,135.7239,2185.0
2024-02-12 11:15:00,140.23,140.3,140.12,140.12,7241.0,135.7433,135.811,135.6368,135.6368,7241.0
2024-02-12 11:20:00,140.14,140.16,139.96,140.12,2612.0,135.6561,135.6755,135.4819,135.6368,2612.0
2024-02-12 11:25:00,140.08,140.19,140.06,140.18,2497.0,135.5981,135.7045,135.5787,135.6949,2497.0
2024-02-12 11:30:00,140.22,140.46,140.19,140.39,5501.0,135.7336,135.9659,135.7045,135.8981,5501.0
2024-02-12 11:35:00,140.32,140.55,140.23,140.47,4858.0,135.8304,136.053,135.7433,135.9756,4858.0
2024-02-12 11:40:00,140.39,140.58,140.39,140.58,3540.0,135.8981,136.0821,135.8981,136.0821,3540.0
2024-02-12 11:45:00,140.58,140.62,140.49,140.61,8172.0,136.0821,136.1208,135.9949,136.1111,8172.0
2024-02-12 11:50:00,140.67,140.76,140.66,140.7,2224.0,136.1692,136.2563,136.1595,136.1982,2224.0
2024-02-12 11:55:00,140.67,140.68,140.61,140.66,3236.0,136.1692,136.1789,136.1111,136.1595,3236.0
2024-02-12 12:00:00,140.67,140.67,140.49,140.58,7903.0,136.1692,136.1692,135.9949,136.0821,7903.0
2024-02-12 12:05:00,140.58,140.73,140.57,140.66,7101.0,136.0821,136.2273,136.0724,136.1595,7101.0
2024-02-12 12:10:00,140.67,140.78,140.63,140.76,3170.0,136.1692,136.2757,136.1305,136.2563,3170.0
2024-02-12 12:15:00,140.78,140.94,140.72,140.94,5527.0,136.2757,136.4305,136.2176,136.4305,5527.0
2024-02-12 12:20:00,140.93,141.01,140.91,140.99,4116.0,136.4209,136.4983,136.4015,136.4789,4116.0
2024-02-12 12:25:00,141.03,141.03,140.88,140.99,5040.0,136.5177,136.5177,136.3725,136.4789,5040.0
2024-02-12 12:30:00,141.0,141.0,140.8,140.84,2546.0,136.4886,136.4886,136.295,136.3337,2546.0
2024-02-12 12:35:00,140.79,140.84,140.79,140.81,1285.0,136.2853,136.3337,136.2853,136.3047,1285.0
2024-02-12 12:40:00,140.84,140.89,140.8,140.86,3118.0,136.3337,136.3821,136.295,136.3531,3118.0
2024-02-12 12:45:00,140.9,140.96,140.88,140.96,2978.0,136.3918,136.4499,136.3725,136.4499,2978.0
2024-02-12 12:50:00,140.96,141.1,140.91,141.1,5699.0,136.4499,136.5854,136.4015,136.5854,5699.0
2024-02-12 12:55:00,141.1,141.18,141.09,141.18,6175.0,136.5854,136.6629,136.5757,136.6629,6175.0
2024-02-12 13:00:00,141.17,141.24,141.15,141.22,9144.0,136.6532,136.7209,136.6338,136.7016,9144.0
2024-02-12 13:05:00,141.23,141.28,141.15,141.27,10122.0,136.7113,136.7597,136.6338,136.75,10122.0
2024-02-12 13:10:00,141.31,141.31,141.1,141.15,2481.0,136.7887,136.7887,136.5854,136.6338,2481.0
2024-02-12 13:15:00,141.15,141.17,141.12,141.17,1810.0,136.6338,136.6532,136.6048,136.6532,1810.0
2024-02-12 13:20:00,141.15,141.2,141.1,141.17,4093.0,136.6338,136.6822,136.5854,136.6532,4093.0
2024-02-12 13:25:00,141.16,141.16,141.05,141.05,2392.0,136.6435,136.6435,136.537,136.537,2392.0
2024-02-12 13:30:00,141.03,141.18,141.03,141.17,4825.0,136.5177,136.6629,136.5177,136.6532,4825.0
2024-02-12 13:35:00,141.17,141.21,141.02,141.04,2459.0,136.6532,136.6919,136.508,136.5273,2459.0
2024-02-12 13:40:00,141.02,141.06,140.91,140.91,1608.0,136.508,136.5467,136.4015,136.4015,1608.0
2024-02-12 13:45:00,140.97,141.05,140.97,141.03,7391.0,136.4596,136.537,136.4596,136.5177,7391.0
2024-02-12 13:50:00,141.01,141.11,140.97,141.06,3383.0,136.4983,136.5951,136.4596,136.5467,3383.0
2024-02-12 13:55:00,141.06,141.11,141.04,141.1,2579.0,136.5467,136.5951,136.5273,136.5854,2579.0
2024-02-12 14:00:00,141.05,141.1,140.99,141.1,3659.0,136.537,136.5854,136.4789,136.5854,3659.0
2024-02-12 14:05:00,141.13,141.13,141.01,141.01,4152.0,136.6145,136.6145,136.4983,136.4983,4152.0
2024-02-12 14:10:00,140.99,141.01,140.87,140.95,9212.0,136.4789,136.4983,136.3628,136.4402,9212.0
2024-02-12 14:15:00,140.94,140.94,140.69,140.69,3200.0,136.4305,136.4305,136.1885,136.1885,3200.0
2024-02-12 14:20:00,140.61,140.78,140.6,140.72,2649.0,136.1111,136.2757,136.1014,136.2176,2649.0
2024-02-12 14:25:00,140.72,140.73,140.61,140.68,1516.0,136.2176,136.2273,136.1111,136.1789,1516.0
2024-02-12 14:30:00,140.69,140.73,140.64,140.68,2912.0,136.1885,136.2273,136.1401,136.1789,2912.0
2024-02-12 14:35:00,140.67,140.68,140.59,140.59,2600.0,136.1692,136.1789,136.0917,136.0917,2600.0
2024-02-12 14:40:00,140.6,140.69,140.5,140.67,5457.0,136.1014,136.1885,136.0046,136.1692,5457.0
2024-02-12 14:45:00,140.69,140.7,140.56,140.56,3496.0,136.1885,136.1982,136.0627,136.0627,3496.0
2024-02-12 14:50:00,140.59,140.64,140.48,140.63,5357.0,136.0917,136.1401,135.9853,136.1305,5357.0
2024-02-12 14:55:00,140.6,140.7,140.59,140.65,2736.0,136.1014,136.1982,136.0917,136.1498,2736.0
2024-02-12 15:00:00,140.68,140.76,140.68,140.73,2302.0,136.1789,136.2563,136.1789,136.2273,2302.0
2024-02-12 15:05:00,140.72,140.75,140.66,140.68,1600.0,136.2176,136.2466,136.1595,136.1789,1600.0
2024-02-12 15:10:00,140.68,140.75,140.66,140.72,3920.0,136.1789,136.2466,136.1595,136.2176,3920.0
2024-02-12 15:15:00,140.74,140.78,140.66,140.78,2923.0,136.2369,136.2757,136.1595,136.2757,2923.0
2024-02-12 15:20:00,140.79,140.8,140.69,140.69,6945.0,136.2853,136.295,136.1885,136.1885,6945.0
2024-02-12 15:25:00,140.68,140.81,140.66,140.77,7125.0,136.1789,136.3047,136.1595,136.266,7125.0
2024-02-12 15:30:00,140.75,140.85,140.72,140.85,6116.0,136.2466,136.3434,136.2176,136.3434,6116.0
2024-02-12 15:35:00,140.86,140.89,140.81,140.87,8208.0,136.3531,136.3821,136.3047,136.3628,8208.0
2024-02-12 15:40:00,140.84,141.0,140.81,140.98,13163.0,136.3337,136.4886,136.3047,136.4693,13163.0
2024-02-12 15:45:00,140.95,141.06,140.78,140.78,16630.0,136.4402,136.5467,136.2757,136.2757,16630.0
2024-02-12 15:50:00,140.78,140.87,140.68,140.77,28842.0,136.2757,136.3628,136.1789,136.266,28842.0
2024-02-12 15:55:00,140.77,140.94,140.71,140.91,93592.0,136.266,136.4305,136.2079,136.4015,93592.0
2024-02-13 09:30:00,138.5,138.75,137.99,138.75,20715.0,134.0686,134.3106,133.5749,134.3106,20715.0
2024-02-13 09:35:00,138.91,139.05,138.59,138.59,3716.0,134.4655,134.601,134.1557,134.1557,3716.0
2024-02-13 09:40:00,138.78,139.03,138.63,138.63,1956.0,134.3396,134.5816,134.1944,134.1944,1956.0
2024-02-13 09:45:00,138.44,138.63,138.28,138.54,8018.0,134.0105,134.1944,133.8556,134.1073,8018.0
2024-02-13 09:50:00,138.53,138.54,138.25,138.3,3502.0,134.0976,134.1073,133.8266,133.875,3502.0
2024-02-13 09:55:00,138.35,138.45,138.11,138.17,5361.0,133.9234,134.0202,133.6911,133.7492,5361.0
2024-02-13 10:00:00,138.17,138.39,138.01,138.17,5435.0,133.7492,133.9621,133.5943,133.7492,5435.0
2024-02-13 10:05:00,138.15,138.32,137.97,138.08,9775.0,133.7298,133.8944,133.5556,133.662,9775.0
2024-02-13 10:10:00,138.13,138.18,137.93,138.05,4686.0,133.7104,133.7588,133.5168,133.633,4686.0
2024-02-13 10:15:00,137.95,138.06,137.72,137.89,6780.0,133.5362,133.6427,133.3136,133.4781,6780.0
2024-02-13 10:20:00,137.9,138.0,137.72,138.0,5472.0,133.4878,133.5846,133.3136,133.5846,5472.0
2024-02-13 10:25:00,138.0,138.23,137.98,138.14,22303.0,133.5846,133.8072,133.5652,133.7201,22303.0
2024-02-13 10:30:00,138.11,138.32,138.1,138.13,8249.0,133.6911,133.8944,133.6814,133.7104,8249.0
2024-02-13 10:35:00,138.09,138.14,137.96,138.1,5398.0,133.6717,133.7201,133.5459,133.6814,5398.0
2024-02-13 10:40:00,138.1,138.14,137.99,138.14,10587.0,133.6814,133.7201,133.5749,133.7201,10587.0
2024-02-13 10:45:00,138.14,138.16,137.87,138.02,10690.0,133.7201,133.7395,133.4588,133.604,10690.0
2024-02-13 10:50:00,138.04,138.22,137.96,138.16,8252.0,133.6233,133.7976,133.5459,133.7395,8252.0
2024-02-13 10:55:00,138.16,138.23,138.01,138.21,9507.0,133.7395,133.8072,133.5943,133.7879,9507.0
2024-02-13 11:00:00,138.24,138.49,138.24,138.45,8280.0,133.8169,134.0589,133.8169,134.0202,8280.0
2024-02-13 11:05:00,138.39,138.49,138.33,138.48,12174.0,133.9621,134.0589,133.904,134.0492,12174.0
2024-02-13 11:10:00,138.48,138.71,138.42,138.71,3282.0,134.0492,134.2719,133.9912,134.2719,3282.0
2024-02-13 11:15:00,138.79,138.89,138.75,138.89,3251.0,134.3493,134.4461,134.3106,134.4461,3251.0
2024-02-13 11:20:00,138.89,139.24,138.88,139.16,4707.0,134.4461,134.7849,134.4364,134.7075,4707.0
2024-02-13 11:25:00,139.16,139.17,138.86,138.87,4099.0,134.7075,134.7172,134.4171,134.4268,4099.0
2024-02-13 11:30:00,138.93,139.03,138.84,138.92,2199.0,134.4848,134.5816,134.3977,134.4752,2199.0
2024-02-13 11:35:00,138.87,138.99,138.78,138.96,3143.0,134.4268,134.5429,134.3396,134.5139,3143.0
2024-02-13 11:40:00,138.95,139.07,138.9,138.91,11118.0,134.5042,134.6204,134.4558,134.4655,11118.0
2024-02-13 11:45:00,138.9,139.03,138.9,139.0,3455.0,134.4558,134.5816,134.4558,134.5526,3455.0
2024-02-13 11:50:00,139.0,139.03,138.87,138.87,5151.0,134.5526,134.5816,134.4268,134.4268,5151.0
2024-02-13 11:55:00,138.87,138.87,138.65,138.67,5948.0,134.4268,134.4268,134.2138,134.2332,5948.0
2024-02-13 12:00:00,138.64,138.64,138.47,138.62,1758.0,134.2041,134.2041,134.0396,134.1848,1758.0
2024-02-13 12:05:00,138.57,138.57,138.47,138.54,13865.0,134.1364,134.1364,134.0396,134.1073,13865.0
2024-02-13 12:10:00,138.5,138.67,138.49,138.66,9460.0,134.0686,134.2332,134.0589,134.2235,9460.0
2024-02-13 12:15:00,138.72,138.72,138.46,138.6,3277.0,134.2816,134.2816,134.0299,134.1654,3277.0
2024-02-13 12:20:00,138.56,138.68,138.56,138.58,2532.0,134.1267,134.2428,134.1267,134.146,2532.0
2024-02-13 12:25:00,138.53,138.57,138.46,138.57,3104.0,134.0976,134.1364,134.0299,134.1364,3104.0
2024-02-13 12:30:00,138.51,138.63,138.37,138.63,2714.0,134.0783,134.1944,133.9428,134.1944,2714.0
2024-02-13 12:35:00,138.55,138.64,138.44,138.64,7144.0,134.117,134.2041,134.0105,134.2041,7144.0
2024-02-13 12:40:00,138.68,138.75,138.66,138.75,800.0,134.2428,134.3106,134.2235,134.3106,800.0
2024-02-13 12:45:00,138.64,138.7,138.52,138.62,1103.0,134.2041,134.2622,134.088,134.1848,1103.0
2024-02-13 12:50:00,138.58,138.7,138.48,138.61,3265.0,134.146,134.2622,134.0492,134.1751,3265.0
2024-02-13 12:55:00,138.57,138.63,138.53,138.56,3053.0,134.1364,134.1944,134.0976,134.1267,3053.0
2024-02-13 13:00:00,138.53,138.67,138.48,138.54,6774.0,134.0976,134.2332,134.0492,134.1073,6774.0
2024-02-13 13:05:00,138.54,138.58,138.31,138.32,13181.0,134.1073,134.146,133.8847,133.8944,13181.0
2024-02-13 13:10:00,138.3,138.49,138.28,138.48,6297.0,133.875,134.0589,133.8556,134.0492,6297.0
2024-02-13 13:15:00,138.45,138.6,138.42,138.6,4211.0,134.0202,134.1654,133.9912,134.1654,4211.0
2024-02-13 13:20:00,138.56,138.56,138.29,138.34,2349.0,134.1267,134.1267,133.8653,133.9137,2349.0
2024-02-13 13:25:00,138.3,138.38,138.24,138.38,4680.0,133.875,133.9524,133.8169,133.9524,4680.0
2024-02-13 13:30:00,138.36,138.41,138.27,138.3,3710.0,133.9331,133.9815,133.846,133.875,3710.0
2024-02-13 13:35:00,138.34,138.34,138.25,138.28,2810.0,133.9137,133.9137,133.8266,133.8556,2810.0
2024-02-13 13:40:00,138.25,138.45,138.21,138.41,6984.0,133.8266,134.0202,133.7879,133.9815,6984.0
2024-02-13 13:45:00,138.45,138.48,138.39,138.43,3226.0,134.0202,134.0492,133.9621,134.0008,3226.0
2024-02-13 13:50:00,138.41,138.56,138.4,138.5,4369.0,133.9815,134.1267,133.9718,134.0686,4369.0
2024-02-13 13:55:00,138.47,138.5,138.38,138.5,3862.0,134.0396,134.0686,133.9524,134.0686,3862.0
2024-02-13 14:00:00,138.47,138.47,138.23,138.23,2190.0,134.0396,134.0396,133.8072,133.8072,2190.0
2024-02-13 14:05:00,138.29,138.32,138.14,138.14,10503.0,133.8653,133.8944,133.7201,133.7201,10503.0
2024-02-13 14:10:00,138.1,138.12,137.99,138.03,7170.0,133.6814,133.7008,133.5749,133.6136,7170.0
2024-02-13 14:15:00,138.06,138.15,137.94,138.08,12096.0,133.6427,133.7298,133.5265,133.662,12096.0
2024-02-13 14:20:00,138.11,138.15,138.0,138.0,2213.0,133.6911,133.7298,133.5846,133.5846,2213.0
2024-02-13 14:25:00,138.0,138.02,137.95,138.0,4886.0,133.5846,133.604,133.5362,133.5846,4886.0
2024-02-13 14:30:00,138.0,138.12,137.94,138.12,13221.0,133.5846,133.7008,133.5265,133.7008,13221.0
2024-02-13 14:35:00,138.12,138.12,137.98,138.1,6465.0,133.7008,133.7008,133.5652,133.6814,6465.0
2024-02-13 14:40:00,138.11,138.13,137.98,138.0,6534.0,133.6911,133.7104,133.5652,133.5846,6534.0
2024-02-13 14:45:00,137.95,138.06,137.69,137.74,18408.0,133.5362,133.6427,133.2845,133.3329,18408.0
2024-02-13 14:50:00,137.7,137.75,137.43,137.65,7179.0,133.2942,133.3426,133.0328,133.2458,7179.0
2024-02-13 14:55:00,137.61,137.73,137.59,137.69,4268.0,133.2071,133.3232,133.1877,133.2845,4268.0
2024-02-13 15:00:00,137.71,137.76,137.63,137.64,5656.0,133.3039,133.3523,133.2264,133.2361,5656.0
2024-02-13 15:05:00,137.69,137.82,137.68,137.78,3225.0,133.2845,133.4104,133.2748,133.3716,3225.0
2024-02-13 15:10:00,137.8,137.91,137.77,137.84,4351.0,133.391,133.4975,133.362,133.4297,4351.0
2024-02-13 15:15:00,137.86,137.9,137.82,137.84,4113.0,133.4491,133.4878,133.4104,133.4297,4113.0
2024-02-13 15:20:00,137.88,137.95,137.86,137.92,3504.0,133.4684,133.5362,133.4491,133.5072,3504.0
2024-02-13 15:25:00,137.91,137.97,137.83,137.86,5982.0,133.4975,133.5556,133.42,133.4491,5982.0
2024-02-13 15:30:00,137.84,138.04,137.8,138.03,5515.0,133.4297,133.6233,133.391,133.6136,5515.0
2024-02-13 15:35:00,138.15,138.37,138.12,138.28,9166.0,133.7298,133.9428,133.7008,133.8556,9166.0
2024-02-13 15:40:00,138.26,138.55,138.23,138.33,21215.0,133.8363,134.117,133.8072,133.904,21215.0
2024-02-13 15:45:00,138.32,138.41,138.28,138.37,7835.0,133.8944,133.9815,133.8556,133.9428,7835.0
2024-02-13 15:50:00,138.34,138.46,138.24,138.43,20005.0,133.9137,134.0299,133.8169,134.0008,20005.0
2024-02-13 15:55:00,138.47,138.78,138.47,138.71,73478.0,134.0396,134.3396,134.0396,134.2719,73478.0
2024-02-14 09:30:00,139.6,140.44,139.31,139.67,14322.0,135.1334,135.9465,134.8527,135.2012,14322.0
2024-02-14 09:35:00,139.61,139.61,139.06,139.39,6859.0,135.1431,135.1431,134.6107,134.9301,6859.0
2024-02-14 09:40:00,139.36,139.54,139.3,139.43,2684.0,134.9011,135.0753,134.843,134.9688,2684.0
2024-02-14 09:45:00,139.34,139.44,139.22,139.32,2863.0,134.8817,134.9785,134.7656,134.8624,2863.0
2024-02-14 09:50:00,139.36,139.66,139.36,139.44,2435.0,134.9011,135.1915,134.9011,134.9785,2435.0
2024-02-14 09:55:00,139.5,139.5,139.09,139.12,3569.0,135.0366,135.0366,134.6397,134.6688,3569.0
2024-02-14 10:00:00,139.22,139.22,139.09,139.12,3196.0,134.7656,134.7656,134.6397,134.6688,3196.0
2024-02-14 10:05:00,139.17,139.37,139.14,139.34,4891.0,134.7172,134.9108,134.6881,134.8817,4891.0
2024-02-14 10:10:00,139.39,139.47,139.32,139.4,6988.0,134.9301,135.0076,134.8624,134.9398,6988.0
2024-02-14 10:15:00,139.43,139.56,139.36,139.53,7193.0,134.9688,135.0947,134.9011,135.0656,7193.0
2024-02-14 10:20:00,139.56,139.84,139.54,139.78,7130.0,135.0947,135.3657,135.0753,135.3077,7130.0
2024-02-14 10:25:00,139.71,139.9,139.6,139.74,6928.0,135.2399,135.4238,135.1334,135.2689,6928.0
2024-02-14 10:30:00,139.77,139.77,139.56,139.56,3022.0,135.298,135.298,135.0947,135.0947,3022.0
2024-02-14 10:35:00,139.56,139.56,139.45,139.45,3337.0,135.0947,135.0947,134.9882,134.9882,3337.0
2024-02-14 10:40:00,139.42,139.42,139.05,139.13,5211.0,134.9592,134.9592,134.601,134.6784,5211.0
2024-02-14 10:45:00,139.23,139.28,139.16,139.16,2973.0,134.7752,134.8236,134.7075,134.7075,2973.0
2024-02-14 10:50:00,139.18,139.19,139.02,139.05,2713.0,134.7268,134.7365,134.572,134.601,2713.0
2024-02-14 10:55:00,139.07,139.11,138.96,139.03,3198.0,134.6204,134.6591,134.5139,134.5816,3198.0
2024-02-14 11:00:00,138.96,138.98,138.75,138.84,5986.0,134.5139,134.5332,134.3106,134.3977,5986.0
2024-02-14 11:05:00,138.91,139.1,138.9,139.1,2405.0,134.4655,134.6494,134.4558,134.6494,2405.0
2024-02-14 11:10:00,139.14,139.22,139.11,139.22,4171.0,134.6881,134.7656,134.6591,134.7656,4171.0
2024-02-14 11:15:00,139.19,139.25,139.13,139.24,2054.0,134.7365,134.7946,134.6784,134.7849,2054.0
2024-02-14 11:20:00,139.2,139.34,139.19,139.28,6895.0,134.7462,134.8817,134.7365,134.8236,6895.0
2024-02-14 11:25:00,139.29,139.36,139.27,139.36,2796.0,134.8333,134.9011,134.814,134.9011,2796.0
2024-02-14 11:30:00,139.4,139.47,139.36,139.43,10352.0,134.9398,135.0076,134.9011,134.9688,10352.0
2024-02-14 11:35:00,139.46,139.49,139.41,139.46,2065.0,134.9979,135.0269,134.9495,134.9979,2065.0
2024-02-14 11:40:00,139.51,139.6,139.49,139.56,9043.0,135.0463,135.1334,135.0269,135.0947,9043.0
2024-02-14 11:45:00,139.58,139.71,139.56,139.65,12998.0,135.1141,135.2399,135.0947,135.1818,12998.0
2024-02-14 11:50:00,139.6,139.7,139.58,139.64,2447.0,135.1334,135.2302,135.1141,135.1721,2447.0
2024-02-14 11:55:00,139.63,139.67,139.59,139.63,8014.0,135.1625,135.2012,135.1237,135.1625,8014.0
2024-02-14 12:00:00,139.6,139.62,139.27,139.27,10346.0,135.1334,135.1528,134.814,134.814,10346.0
2024-02-14 12:05:00,139.26,139.27,139.11,139.27,2873.0,134.8043,134.814,134.6591,134.814,2873.0
2024-02-14 12:10:00,139.28,139.67,139.28,139.67,7947.0,134.8236,135.2012,134.8236,135.2012,7947.0
2024-02-14 12:15:00,139.67,139.82,139.63,139.78,10491.0,135.2012,135.3464,135.1625,135.3077,10491.0
2024-02-14 12:20:00,139.82,139.99,139.75,139.96,15581.0,135.3464,135.5109,135.2786,135.4819,15581.0
2024-02-14 12:25:00,139.93,140.01,139.81,140.01,6694.0,135.4529,135.5303,135.3367,135.5303,6694.0
2024-02-14 12:30:00,140.11,140.11,139.94,140.06,10702.0,135.6271,135.6271,135.4625,135.5787,10702.0
2024-02-14 12:35:00,140.09,140.17,140.02,140.14,8437.0,135.6077,135.6852,135.54,135.6561,8437.0
2024-02-14 12:40:00,140.05,140.22,140.04,140.2,11632.0,135.569,135.7336,135.5593,135.7142,11632.0
2024-02-14 12:45:00,140.15,140.39,140.11,140.29,8944.0,135.6658,135.8981,135.6271,135.8013,8944.0
2024-02-14 12:50:00,140.31,140.46,140.31,140.45,9540.0,135.8207,135.9659,135.8207,135.9562,9540.0
2024-02-14 12:55:00,140.46,140.49,140.38,140.47,6877.0,135.9659,135.9949,135.8885,135.9756,6877.0
2024-02-14 13:00:00,140.47,140.63,140.47,140.62,9519.0,135.9756,136.1305,135.9756,136.1208,9519.0
2024-02-14 13:05:00,140.65,140.65,140.38,140.38,4135.0,136.1498,136.1498,135.8885,135.8885,4135.0
2024-02-14 13:10:00,140.35,140.35,140.17,140.19,2407.0,135.8594,135.8594,135.6852,135.7045,2407.0
2024-02-14 13:15:00,140.19,140.27,140.19,140.22,2419.0,135.7045,135.782,135.7045,135.7336,2419.0
2024-02-14 13:20:00,140.25,140.25,140.07,140.12,2030.0,135.7626,135.7626,135.5884,135.6368,2030.0
2024-02-14 13:25:00,140.12,140.28,140.1,140.28,2914.0,135.6368,135.7917,135.6174,135.7917,2914.0
2024-02-14 13:30:00,140.31,140.35,140.22,140.34,2390.0,135.8207,135.8594,135.7336,135.8497,2390.0
2024-02-14 13:35:00,140.33,140.51,140.29,140.48,4507.0,135.8401,136.0143,135.8013,135.9853,4507.0
2024-02-14 13:40:00,140.5,140.56,140.43,140.43,4505.0,136.0046,136.0627,135.9369,135.9369,4505.0
2024-02-14 13:45:00,140.47,140.55,140.42,140.52,5470.0,135.9756,136.053,135.9272,136.024,5470.0
2024-02-14 13:50:00,140.52,140.62,140.51,140.59,3780.0,136.024,136.1208,136.0143,136.0917,3780.0
2024-02-14 13:55:00,140.65,140.7,140.55,140.69,4753.0,136.1498,136.1982,136.053,136.1885,4753.0
2024-02-14 14:00:00,140.71,140.72,140.54,140.56,5927.0,136.2079,136.2176,136.0433,136.0627,5927.0
2024-02-14 14:05:00,140.53,140.56,140.38,140.46,6813.0,136.0337,136.0627,135.8885,135.9659,6813.0
2024-02-14 14:10:00,140.47,140.63,140.42,140.6,5068.0,135.9756,136.1305,135.9272,136.1014,5068.0
2024-02-14 14:15:00,140.6,140.71,140.6,140.67,5052.0,136.1014,136.2079,136.1014,136.1692,5052.0
2024-02-14 14:20:00,140.67,140.78,140.67,140.73,3674.0,136.1692,136.2757,136.1692,136.2273,3674.0
2024-02-14 14:25:00,140.76,140.91,140.75,140.87,4695.0,136.2563,136.4015,136.2466,136.3628,4695.0
2024-02-14 14:30:00,140.87,140.87,140.7,140.83,5327.0,136.3628,136.3628,136.1982,136.3241,5327.0
2024-02-14 14:35:00,140.82,140.95,140.82,140.86,4612.0,136.3144,136.4402,136.3144,136.3531,4612.0
2024-02-14 14:40:00,140.82,140.87,140.77,140.78,3434.0,136.3144,136.3628,136.266,136.2757,3434.0
2024-02-14 14:45:00,140.8,140.8,140.62,140.63,3630.0,136.295,136.295,136.1208,136.1305,3630.0
2024-02-14 14:50:00,140.61,140.62,140.47,140.53,4934.0,136.1111,136.1208,135.9756,136.0337,4934.0
2024-02-14 14:55:00,140.51,140.53,140.44,140.48,4611.0,136.0143,136.0337,135.9465,135.9853,4611.0
2024-02-14 15:00:00,140.57,140.63,140.42,140.62,5633.0,136.0724,136.1305,135.9272,136.1208,5633.0
2024-02-14 15:05:00,140.59,140.65,140.52,140.58,5988.0,136.0917,136.1498,136.024,136.0821,5988.0
2024-02-14 15:10:00,140.59,140.77,140.58,140.7,4633.0,136.0917,136.266,136.0821,136.1982,4633.0
2024-02-14 15:15:00,140.7,140.81,140.69,140.69,7214.0,136.1982,136.3047,136.1885,136.1885,7214.0
2024-02-14 15:20:00,140.71,140.73,140.65,140.68,6412.0,136.2079,136.2273,136.1498,136.1789,6412.0
2024-02-14 15:25:00,140.69,140.75,140.6,140.61,6297.0,136.1885,136.2466,136.1014,136.1111,6297.0
2024-02-14 15:30:00,140.61,140.63,140.36,140.42,10326.0,136.1111,136.1305,135.8691,135.9272,10326.0
2024-02-14 15:35:00,140.4,140.48,140.33,140.48,6286.0,135.9078,135.9853,135.8401,135.9853,6286.0
2024-02-14 15:40:00,140.5,140.55,140.4,140.55,9182.0,136.0046,136.053,135.9078,136.053,9182.0
2024-02-14 15:45:00,140.5,140.56,140.37,140.45,20183.0,136.0046,136.0627,135.8788,135.9562,20183.0
2024-02-14 15:50:00,140.45,140.48,140.26,140.26,30711.0,135.9562,135.9853,135.7723,135.7723,30711.0
2024-02-14 15:55:00,140.29,140.31,140.03,140.07,106819.0,135.8013,135.8207,135.5497,135.5884,106819.0
2024-02-15 09:30:00,140.35,140.79,140.25,140.67,8629.0,136.4795,136.9073,136.3822,136.7906,8629.0
2024-02-15 09:35:00,141.0,141.34,140.78,141.34,2557.0,137.1115,137.4422,136.8976,137.4422,2557.0
2024-02-15 09:40:00,141.09,141.22,141.0,141.18,3396.0,137.1991,137.3255,137.1115,137.2866,3396.0
2024-02-15 09:45:00,141.17,141.29,141.15,141.27,5540.0,137.2769,137.3935,137.2574,137.3741,5540.0
2024-02-15 09:50:00,141.27,141.27,141.01,141.02,6351.0,137.3741,137.3741,137.1213,137.131,6351.0
2024-02-15 09:55:00,141.11,141.31,141.03,141.28,3219.0,137.2185,137.413,137.1407,137.3838,3219.0
2024-02-15 10:00:00,141.36,141.61,141.31,141.53,9283.0,137.4616,137.7047,137.413,137.6269,9283.0
2024-02-15 10:05:00,141.53,142.0,141.5,141.98,19609.0,137.6269,138.084,137.5978,138.0645,19609.0
2024-02-15 10:10:00,141.99,142.01,141.76,141.78,6422.0,138.0742,138.0937,137.8506,137.87,6422.0
2024-02-15 10:15:00,141.82,141.88,141.53,141.72,9414.0,137.9089,137.9673,137.6269,137.8117,9414.0
2024-02-15 10:20:00,141.66,141.71,141.62,141.7,1885.0,137.7533,137.802,137.7144,137.7922,1885.0
2024-02-15 10:25:00,141.74,141.76,141.25,141.27,6536.0,137.8311,137.8506,137.3547,137.3741,6536.0
2024-02-15 10:30:00,141.3,141.33,141.11,141.31,6682.0,137.4033,137.4324,137.2185,137.413,6682.0
2024-02-15 10:35:00,141.27,141.4,141.2,141.37,4067.0,137.3741,137.5005,137.306,137.4713,4067.0
2024-02-15 10:40:00,141.37,141.37,140.99,141.02,4513.0,137.4713,137.4713,137.1018,137.131,4513.0
2024-02-15 10:45:00,141.02,141.14,141.02,141.13,3675.0,137.131,137.2477,137.131,137.238,3675.0
2024-02-15 10:50:00,141.0,141.12,140.96,141.11,7045.0,137.1115,137.2282,137.0726,137.2185,7045.0
2024-02-15 10:55:00,141.09,141.19,141.05,141.06,4487.0,137.1991,137.2963,137.1602,137.1699,4487.0
2024-02-15 11:00:00,141.14,141.25,141.08,141.23,4572.0,137.2477,137.3547,137.1893,137.3352,4572.0
2024-02-15 11:05:00,141.23,141.34,141.02,141.03,5510.0,137.3352,137.4422,137.131,137.1407,5510.0
2024-02-15 11:10:00,141.0,141.24,141.0,141.1,3293.0,137.1115,137.3449,137.1115,137.2088,3293.0
2024-02-15 11:15:00,141.13,141.13,141.0,141.07,3863.0,137.238,137.238,137.1115,137.1796,3863.0
2024-02-15 11:20:00,141.06,141.06,140.97,141.01,5156.0,137.1699,137.1699,137.0824,137.1213,5156.0
2024-02-15 11:25:00,141.02,141.11,141.01,141.11,4332.0,137.131,137.2185,137.1213,137.2185,4332.0
2024-02-15 11:30:00,141.11,141.22,141.07,141.22,7534.0,137.2185,137.3255,137.1796,137.3255,7534.0
2024-02-15 11:35:00,141.25,141.39,141.22,141.29,4361.0,137.3547,137.4908,137.3255,137.3935,4361.0
2024-02-15 11:40:00,141.28,141.38,141.26,141.33,3305.0,137.3838,137.4811,137.3644,137.4324,3305.0
2024-02-15 11:45:00,141.34,141.44,141.34,141.44,4257.0,137.4422,137.5394,137.4422,137.5394,4257.0
2024-02-15 11:50:00,141.46,141.46,141.21,141.34,4817.0,137.5589,137.5589,137.3158,137.4422,4817.0
2024-02-15 11:55:00,141.31,141.55,141.29,141.46,21329.0,137.413,137.6464,137.3935,137.5589,21329.0
2024-02-15 12:00:00,141.45,141.62,141.44,141.62,8245.0,137.5491,137.7144,137.5394,137.7144,8245.0
2024-02-15 12:05:00,141.61,141.67,141.57,141.65,14663.0,137.7047,137.7631,137.6658,137.7436,14663.0
2024-02-15 12:10:00,141.69,141.71,141.64,141.64,6794.0,137.7825,137.802,137.7339,137.7339,6794.0
2024-02-15 12:15:00,141.62,141.79,141.61,141.78,4200.0,137.7144,137.8798,137.7047,137.87,4200.0
2024-02-15 12:20:00,141.74,141.77,141.55,141.63,6245.0,137.8311,137.8603,137.6464,137.7242,6245.0
2024-02-15 12:25:00,141.63,141.77,141.59,141.76,10755.0,137.7242,137.8603,137.6853,137.8506,10755.0
2024-02-15 12:30:00,141.77,141.78,141.42,141.59,15611.0,137.8603,137.87,137.52,137.6853,15611.0
2024-02-15 12:35:00,141.65,141.65,141.57,141.62,3150.0,137.7436,137.7436,137.6658,137.7144,3150.0
2024-02-15 12:40:00,141.57,141.6,141.49,141.52,3465.0,137.6658,137.695,137.588,137.6172,3465.0
2024-02-15 12:45:00,141.56,141.71,141.56,141.59,12989.0,137.6561,137.802,137.6561,137.6853,12989.0
2024-02-15 12:50:00,141.6,141.73,141.6,141.7,3556.0,137.695,137.8214,137.695,137.7922,3556.0
2024-02-15 12:55:00,141.7,141.7,141.53,141.64,6407.0,137.7922,137.7922,137.6269,137.7339,6407.0
2024-02-15 13:00:00,141.64,141.72,141.63,141.72,5134.0,137.7339,137.8117,137.7242,137.8117,5134.0
2024-02-15 13:05:00,141.73,141.97,141.73,141.97,7629.0,137.8214,138.0548,137.8214,138.0548,7629.0
2024-02-15 13:10:00,141.97,142.01,141.87,141.87,10446.0,138.0548,138.0937,137.9576,137.9576,10446.0
2024-02-15 13:15:00,141.92,142.05,141.92,142.03,6904.0,138.0062,138.1326,138.0062,138.1131,6904.0
2024-02-15 13:20:00,142.05,142.1,141.85,141.95,7584.0,138.1326,138.1812,137.9381,138.0353,7584.0
2024-02-15 13:25:00,141.95,142.05,141.9,142.0,4727.0,138.0353,138.1326,137.9867,138.084,4727.0
2024-02-15 13:30:00,142.06,142.12,141.92,141.95,6459.0,138.1423,138.2007,138.0062,138.0353,6459.0
2024-02-15 13:35:00,142.0,142.07,141.9,141.97,5731.0,138.084,138.152,137.9867,138.0548,5731.0
2024-02-15 13:40:00,142.02,142.08,141.89,141.9,7358.0,138.1034,138.1618,137.977,137.9867,7358.0
2024-02-15 13:45:00,141.93,141.97,141.86,141.93,4361.0,138.0159,138.0548,137.9478,138.0159,4361.0
2024-02-15 13:50:00,141.92,142.06,141.92,142.0,5899.0,138.0062,138.1423,138.0062,138.084,5899.0
2024-02-15 13:55:00,142.03,142.08,141.97,142.08,2632.0,138.1131,138.1618,138.0548,138.1618,2632.0
2024-02-15 14:00:00,142.1,142.24,142.08,142.18,6992.0,138.1812,138.3173,138.1618,138.259,6992.0
2024-02-15 14:05:00,142.17,142.24,142.09,142.21,4175.0,138.2493,138.3173,138.1715,138.2882,4175.0
2024-02-15 14:10:00,142.15,142.15,141.96,142.02,2062.0,138.2298,138.2298,138.0451,138.1034,2062.0
2024-02-15 14:15:00,142.0,142.14,142.0,142.09,3280.0,138.084,138.2201,138.084,138.1715,3280.0
2024-02-15 14:20:00,142.07,142.12,142.05,142.1,2796.0,138.152,138.2007,138.1326,138.1812,2796.0
2024-02-15 14:25:00,142.03,142.1,141.97,142.09,3983.0,138.1131,138.1812,138.0548,138.1715,3983.0
2024-02-15 14:30:00,142.06,142.11,142.01,142.11,3099.0,138.1423,138.1909,138.0937,138.1909,3099.0
2024-02-15 14:35:00,142.1,142.12,141.98,141.98,3613.0,138.1812,138.2007,138.0645,138.0645,3613.0
2024-02-15 14:40:00,141.98,142.08,141.97,142.02,6607.0,138.0645,138.1618,138.0548,138.1034,6607.0
2024-02-15 14:45:00,142.03,142.06,142.0,142.06,2671.0,138.1131,138.1423,138.084,138.1423,2671.0
2024-02-15 14:50:00,142.08,142.14,141.99,142.14,4598.0,138.1618,138.2201,138.0742,138.2201,4598.0
2024-02-15 14:55:00,142.17,142.25,142.08,142.14,4449.0,138.2493,138.3271,138.1618,138.2201,4449.0
2024-02-15 15:00:00,142.16,142.19,142.1,142.18,4399.0,138.2396,138.2687,138.1812,138.259,4399.0
2024-02-15 15:05:00,142.18,142.18,141.97,142.09,8016.0,138.259,138.259,138.0548,138.1715,8016.0
2024-02-15 15:10:00,142.12,142.26,142.12,142.21,2825.0,138.2007,138.3368,138.2007,138.2882,2825.0
2024-02-15 15:15:00,142.22,142.34,142.22,142.25,8188.0,138.2979,138.4146,138.2979,138.3271,8188.0
2024-02-15 15:20:00,142.24,142.24,142.06,142.11,8289.0,138.3173,138.3173,138.1423,138.1909,8289.0
2024-02-15 15:25:00,142.13,142.16,142.04,142.1,9853.0,138.2104,138.2396,138.1229,138.1812,9853.0
2024-02-15 15:30:00,142.1,142.31,142.09,142.28,8243.0,138.1812,138.3854,138.1715,138.3562,8243.0
2024-02-15 15:35:00,142.25,142.26,142.0,142.0,10110.0,138.3271,138.3368,138.084,138.084,10110.0
2024-02-15 15:40:00,142.0,142.14,142.0,142.11,15110.0,138.084,138.2201,138.084,138.1909,15110.0
2024-02-15 15:45:00,142.09,142.09,141.95,142.03,21718.0,138.1715,138.1715,138.0353,138.1131,21718.0
2024-02-15 15:50:00,142.06,142.27,142.02,142.24,34178.0,138.1423,138.3465,138.1034,138.3173,34178.0
2024-02-15 15:55:00,142.25,142.51,142.24,142.42,106104.0,138.3271,138.5799,138.3173,138.4924,106104.0
2024-02-16 09:30:00,142.23,142.23,141.82,141.95,29724.0,138.3076,138.3076,137.9089,138.0353,29724.0
2024-02-16 09:35:00,141.96,142.23,141.65,141.66,2427.0,138.0451,138.3076,137.7436,137.7533,2427.0
2024-02-16 09:40:00,141.77,141.91,141.51,141.61,2409.0,137.8603,137.9964,137.6075,137.7047,2409.0
2024-02-16 09:45:00,141.51,141.95,141.51,141.85,4928.0,137.6075,138.0353,137.6075,137.9381,4928.0
2024-02-16 09:50:00,141.85,142.18,141.85,141.92,2503.0,137.9381,138.259,137.9381,138.0062,2503.0
2024-02-16 09:55:00,141.81,141.94,141.67,141.76,1745.0,137.8992,138.0256,137.7631,137.8506,1745.0
2024-02-16 10:00:00,141.92,142.33,141.85,142.25,8318.0,138.0062,138.4049,137.9381,138.3271,8318.0
2024-02-16 10:05:00,142.19,142.37,142.18,142.28,2337.0,138.2687,138.4438,138.259,138.3562,2337.0
2024-02-16 10:10:00,142.22,142.42,142.13,142.39,3117.0,138.2979,138.4924,138.2104,138.4632,3117.0
2024-02-16 10:15:00,142.39,142.39,141.88,141.95,2961.0,138.4632,138.4632,137.9673,138.0353,2961.0
2024-02-16 10:20:00,141.92,142.02,141.79,142.01,2083.0,138.0062,138.1034,137.8798,138.0937,2083.0
2024-02-16 10:25:00,141.92,141.94,141.77,141.84,2240.0,138.0062,138.0256,137.8603,137.9284,2240.0
2024-02-16 10:30:00,141.84,141.93,141.68,141.92,3422.0,137.9284,138.0159,137.7728,138.0062,3422.0
2024-02-16 10:35:00,141.85,142.25,141.83,142.2,8893.0,137.9381,138.3271,137.9187,138.2785,8893.0
2024-02-16 10:40:00,142.21,142.25,142.1,142.22,3135.0,138.2882,138.3271,138.1812,138.2979,3135.0
2024-02-16 10:45:00,142.24,142.44,142.23,142.24,3635.0,138.3173,138.5118,138.3076,138.3173,3635.0
2024-02-16 10:50:00,142.3,142.39,142.29,142.34,2587.0,138.3757,138.4632,138.366,138.4146,2587.0
2024-02-16 10:55:00,142.29,142.38,142.22,142.22,4320.0,138.366,138.4535,138.2979,138.2979,4320.0
2024-02-16 11:00:00,142.23,142.32,142.13,142.24,13742.0,138.3076,138.3951,138.2104,138.3173,13742.0
2024-02-16 11:05:00,142.17,142.33,142.11,142.3,5573.0,138.2493,138.4049,138.1909,138.3757,5573.0
2024-02-16 11:10:00,142.3,142.3,142.17,142.28,4018.0,138.3757,138.3757,138.2493,138.3562,4018.0
2024-02-16 11:15:00,142.25,142.35,142.14,142.22,19817.0,138.3271,138.4243,138.2201,138.2979,19817.0
2024-02-16 11:20:00,142.31,142.51,142.27,142.35,6409.0,138.3854,138.5799,138.3465,138.4243,6409.0
2024-02-16 11:25:00,142.38,142.48,142.38,142.4,1249.0,138.4535,138.5507,138.4535,138.4729,1249.0
2024-02-16 11:30:00,142.51,142.56,142.31,142.31,3848.0,138.5799,138.6285,138.3854,138.3854,3848.0
2024-02-16 11:35:00,142.3,142.3,142.22,142.28,1400.0,138.3757,138.3757,138.2979,138.3562,1400.0
2024-02-16 11:40:00,142.28,142.33,142.2,142.2,4147.0,138.3562,138.4049,138.2785,138.2785,4147.0
2024-02-16 11:45:00,142.2,142.36,142.17,142.36,7019.0,138.2785,138.434,138.2493,138.434,7019.0
2024-02-16 11:50:00,142.41,142.44,142.21,142.25,1802.0,138.4827,138.5118,138.2882,138.3271,1802.0
2024-02-16 11:55:00,142.2,142.24,142.13,142.16,8439.0,138.2785,138.3173,138.2104,138.2396,8439.0
2024-02-16 12:00:00,142.15,142.24,142.12,142.21,4543.0,138.2298,138.3173,138.2007,138.2882,4543.0
2024-02-16 12:05:00,142.23,142.25,142.05,142.09,4876.0,138.3076,138.3271,138.1326,138.1715,4876.0
2024-02-16 12:10:00,142.06,142.15,142.01,142.11,5388.0,138.1423,138.2298,138.0937,138.1909,5388.0
2024-02-16 12:15:00,142.11,142.25,142.05,142.21,8151.0,138.1909,138.3271,138.1326,138.2882,8151.0
2024-02-16 12:20:00,142.21,142.25,142.2,142.25,2542.0,138.2882,138.3271,138.2785,138.3271,2542.0
2024-02-16 12:25:00,142.27,142.38,142.22,142.38,3816.0,138.3465,138.4535,138.2979,138.4535,3816.0
2024-02-16 12:30:00,142.42,142.47,142.35,142.35,4804.0,138.4924,138.541,138.4243,138.4243,4804.0
2024-02-16 12:35:00,142.36,142.38,142.23,142.31,3494.0,138.434,138.4535,138.3076,138.3854,3494.0
2024-02-16 12:40:00,142.32,142.51,142.25,142.51,6226.0,138.3951,138.5799,138.3271,138.5799,6226.0
2024-02-16 12:45:00,142.51,142.54,142.49,142.52,3194.0,138.5799,138.6091,138.5605,138.5896,3194.0
2024-02-16 12:50:00,142.47,142.49,142.37,142.44,3852.0,138.541,138.5605,138.4438,138.5118,3852.0
2024-02-16 12:55:00,142.44,142.45,142.29,142.36,2739.0,138.5118,138.5216,138.366,138.434,2739.0
2024-02-16 13:00:00,142.36,142.36,142.13,142.13,3346.0,138.434,138.434,138.2104,138.2104,3346.0
2024-02-16 13:05:00,142.1,142.29,142.08,142.29,14203.0,138.1812,138.366,138.1618,138.366,14203.0
2024-02-16 13:10:00,142.28,142.29,142.18,142.22,5179.0,138.3562,138.366,138.259,138.2979,5179.0
2024-02-16 13:15:00,142.22,142.26,142.19,142.2,4139.0,138.2979,138.3368,138.2687,138.2785,4139.0
2024-02-16 13:20:00,142.22,142.41,142.22,142.36,5257.0,138.2979,138.4827,138.2979,138.434,5257.0
2024-02-16 13:25:00,142.39,142.43,142.29,142.31,3758.0,138.4632,138.5021,138.366,138.3854,3758.0
2024-02-16 13:30:00,142.34,142.37,142.32,142.32,5440.0,138.4146,138.4438,138.3951,138.3951,5440.0
2024-02-16 13:35:00,142.3,142.3,142.23,142.26,3300.0,138.3757,138.3757,138.3076,138.3368,3300.0
2024-02-16 13:40:00,142.27,142.3,142.22,142.26,5403.0,138.3465,138.3757,138.2979,138.3368,5403.0
2024-02-16 13:45:00,142.29,142.3,142.13,142.19,4820.0,138.366,138.3757,138.2104,138.2687,4820.0
2024-02-16 13:50:00,142.21,142.25,142.16,142.18,5304.0,138.2882,138.3271,138.2396,138.259,5304.0
2024-02-16 13:55:00,142.19,142.27,142.19,142.24,5265.0,138.2687,138.3465,138.2687,138.3173,5265.0
2024-02-16 14:00:00,142.24,142.29,142.16,142.25,5655.0,138.3173,138.366,138.2396,138.3271,5655.0
2024-02-16 14:05:00,142.26,142.34,142.19,142.34,14602.0,138.3368,138.4146,138.2687,138.4146,14602.0
2024-02-16 14:10:00,142.37,142.39,142.25,142.25,3703.0,138.4438,138.4632,138.3271,138.3271,3703.0
2024-02-16 14:15:00,142.24,142.25,142.16,142.19,4655.0,138.3173,138.3271,138.2396,138.2687,4655.0
2024-02-16 14:20:00,142.21,142.26,142.15,142.22,6344.0,138.2882,138.3368,138.2298,138.2979,6344.0
2024-02-16 14:25:00,142.23,142.25,142.19,142.25,6273.0,138.3076,138.3271,138.2687,138.3271,6273.0
2024-02-16 14:30:00,142.21,142.22,142.04,142.11,12729.0,138.2882,138.2979,138.1229,138.1909,12729.0
2024-02-16 14:35:00,142.09,142.16,141.97,142.08,11117.0,138.1715,138.2396,138.0548,138.1618,11117.0
2024-02-16 14:40:00,142.1,142.12,142.05,142.12,10214.0,138.1812,138.2007,138.1326,138.2007,10214.0
2024-02-16 14:45:00,142.11,142.11,141.76,141.97,59422.0,138.1909,138.1909,137.8506,138.0548,59422.0
2024-02-16 14:50:00,141.94,142.1,141.92,142.07,33841.0,138.0256,138.1812,138.0062,138.152,33841.0
2024-02-16 14:55:00,142.07,142.14,142.01,142.12,10281.0,138.152,138.2201,138.0937,138.2007,10281.0
2024-02-16 15:00:00,142.14,142.27,142.12,142.22,6538.0,138.2201,138.3465,138.2007,138.2979,6538.0
2024-02-16 15:05:00,142.24,142.29,142.2,142.23,5578.0,138.3173,138.366,138.2785,138.3076,5578.0
2024-02-16 15:10:00,142.24,142.37,142.18,142.35,8217.0,138.3173,138.4438,138.259,138.4243,8217.0
2024-02-16 15:15:00,142.33,142.39,142.28,142.34,5749.0,138.4049,138.4632,138.3562,138.4146,5749.0
2024-02-16 15:20:00,142.37,142.38,142.19,142.27,9390.0,138.4438,138.4535,138.2687,138.3465,9390.0
2024-02-16 15:25:00,142.24,142.25,142.19,142.22,7219.0,138.3173,138.3271,138.2687,138.2979,7219.0
2024-02-16 15:30:00,142.22,142.25,142.13,142.18,13418.0,138.2979,138.3271,138.2104,138.259,13418.0
2024-02-16 15:35:00,142.17,142.18,142.02,142.06,17888.0,138.2493,138.259,138.1034,138.1423,17888.0
2024-02-16 15:40:00,142.05,142.08,141.91,141.98,94553.0,138.1326,138.1618,137.9964,138.0645,94553.0
2024-02-16 15:45:00,141.97,142.03,141.69,141.89,77391.0,138.0548,138.1131,137.7825,137.977,77391.0
2024-02-16 15:50:00,141.91,142.06,141.62,141.75,48406.0,137.9964,138.1423,137.7144,137.8409,48406.0
2024-02-16 15:55:00,141.76,141.95,141.6,141.91,109900.0,137.8506,138.0353,137.695,137.9964,109900.0
2024-02-20 09:30:00,141.69,141.83,140.77,141.03,41362.0,137.7825,137.9187,136.8879,137.1407,41362.0
2024-02-20 09:35:00,141.05,141.1,140.84,140.98,4850.0,137.1602,137.2088,136.956,137.0921,4850.0
2024-02-20 09:40:00,141.06,141.26,140.84,140.99,7206.0,137.1699,137.3644,136.956,137.1018,7206.0
2024-02-20 09:45:00,141.0,141.04,140.72,141.01,6642.0,137.1115,137.1504,136.8393,137.1213,6642.0
2024-02-20 09:50:00,141.06,141.56,141.05,141.47,10137.0,137.1699,137.6561,137.1602,137.5686,10137.0
2024-02-20 09:55:00,141.49,141.67,141.3,141.3,9159.0,137.588,137.7631,137.4033,137.4033,9159.0
2024-02-20 10:00:00,141.4,141.46,141.13,141.14,7236.0,137.5005,137.5589,137.238,137.2477,7236.0
2024-02-20 10:05:00,141.25,141.41,141.17,141.41,3798.0,137.3547,137.5102,137.2769,137.5102,3798.0
2024-02-20 10:10:00,141.43,141.48,141.3,141.36,4292.0,137.5297,137.5783,137.4033,137.4616,4292.0
2024-02-20 10:15:00,141.31,141.43,141.22,141.34,3234.0,137.413,137.5297,137.3255,137.4422,3234.0
2024-02-20 10:20:00,141.25,141.25,141.11,141.11,2604.0,137.3547,137.3547,137.2185,137.2185,2604.0
2024-02-20 10:25:00,141.1,141.51,141.1,141.34,6221.0,137.2088,137.6075,137.2088,137.4422,6221.0
2024-02-20 10:30:00,141.42,141.42,141.25,141.26,4301.0,137.52,137.52,137.3547,137.3644,4301.0
2024-02-20 10:35:00,141.25,141.28,141.12,141.21,2520.0,137.3547,137.3838,137.2282,137.3158,2520.0
2024-02-20 10:40:00,141.25,141.51,141.25,141.26,6418.0,137.3547,137.6075,137.3547,137.3644,6418.0
2024-02-20 10:45:00,141.31,141.49,141.31,141.49,1898.0,137.413,137.588,137.413,137.588,1898.0
2024-02-20 10:50:00,141.55,141.6,141.52,141.52,3201.0,137.6464,137.695,137.6172,137.6172,3201.0
2024-02-20 10:55:00,141.49,141.55,141.38,141.53,2938.0,137.588,137.6464,137.4811,137.6269,2938.0
2024-02-20 11:00:00,141.55,141.58,141.46,141.5,3434.0,137.6464,137.6756,137.5589,137.5978,3434.0
2024-02-20 11:05:00,141.5,141.69,141.46,141.55,4090.0,137.5978,137.7825,137.5589,137.6464,4090.0
2024-02-20 11:10:00,141.52,141.6,141.47,141.48,1735.0,137.6172,137.695,137.5686,137.5783,1735.0
2024-02-20 11:15:00,141.42,141.48,141.4,141.47,1400.0,137.52,137.5783,137.5005,137.5686,1400.0
2024-02-20 11:20:00,141.43,141.43,141.27,141.28,2034.0,137.5297,137.5297,137.3741,137.3838,2034.0
2024-02-20 11:25:00,141.32,141.38,141.28,141.38,2859.0,137.4227,137.4811,137.3838,137.4811,2859.0
2024-02-20 11:30:00,141.44,141.49,141.17,141.17,2729.0,137.5394,137.588,137.2769,137.2769,2729.0
2024-02-20 11:35:00,141.21,141.34,141.2,141.28,2664.0,137.3158,137.4422,137.306,137.3838,2664.0
2024-02-20 11:40:00,141.27,141.3,141.18,141.3,4233.0,137.3741,137.4033,137.2866,137.4033,4233.0
2024-02-20 11:45:00,141.25,141.26,141.2,141.21,1787.0,137.3547,137.3644,137.306,137.3158,1787.0
2024-02-20 11:50:00,141.18,141.43,141.18,141.38,3109.0,137.2866,137.5297,137.2866,137.4811,3109.0
2024-02-20 11:55:00,141.39,141.39,141.19,141.19,2092.0,137.4908,137.4908,137.2963,137.2963,2092.0
2024-02-20 12:00:00,141.21,141.22,141.1,141.22,4237.0,137.3158,137.3255,137.2088,137.3255,4237.0
2024-02-20 12:05:00,141.17,141.29,141.17,141.26,2351.0,137.2769,137.3935,137.2769,137.3644,2351.0
2024-02-20 12:10:00,141.25,141.35,141.21,141.33,1741.0,137.3547,137.4519,137.3158,137.4324,1741.0
2024-02-20 12:15:00,141.29,141.41,141.26,141.41,2363.0,137.3935,137.5102,137.3644,137.5102,2363.0
2024-02-20 12:20:00,141.42,141.49,141.36,141.39,2902.0,137.52,137.588,137.4616,137.4908,2902.0
2024-02-20 12:25:00,141.39,141.44,141.36,141.42,5535.0,137.4908,137.5394,137.4616,137.52,5535.0
2024-02-20 12:30:00,141.42,141.42,141.28,141.34,5305.0,137.52,137.52,137.3838,137.4422,5305.0
2024-02-20 12:35:00,141.29,141.29,140.98,140.98,4037.0,137.3935,137.3935,137.0921,137.0921,4037.0
2024-02-20 12:40:00,141.01,141.33,141.01,141.27,3378.0,137.1213,137.4324,137.1213,137.3741,3378.0
2024-02-20 12:45:00,141.27,141.35,141.15,141.17,2797.0,137.3741,137.4519,137.2574,137.2769,2797.0
2024-02-20 12:50:00,141.16,141.33,141.16,141.33,1853.0,137.2671,137.4324,137.2671,137.4324,1853.0
2024-02-20 12:55:00,141.33,141.56,141.33,141.47,4883.0,137.4324,137.6561,137.4324,137.5686,4883.0
2024-02-20 13:00:00,141.49,141.5,141.42,141.42,1476.0,137.588,137.5978,137.52,137.52,1476.0
2024-02-20 13:05:00,141.39,141.47,141.39,141.42,2187.0,137.4908,137.5686,137.4908,137.52,2187.0
2024-02-20 13:10:00,141.39,141.63,141.37,141.58,15759.0,137.4908,137.7242,137.4713,137.6756,15759.0
2024-02-20 13:15:00,141.58,141.62,141.48,141.54,17010.0,137.6756,137.7144,137.5783,137.6367,17010.0
2024-02-20 13:20:00,141.56,141.69,141.56,141.63,8502.0,137.6561,137.7825,137.6561,137.7242,8502.0
2024-02-20 13:25:00,141.64,141.71,141.59,141.68,13487.0,137.7339,137.802,137.6853,137.7728,13487.0
2024-02-20 13:30:00,141.68,141.81,141.65,141.81,13668.0,137.7728,137.8992,137.7436,137.8992,13668.0
2024-02-20 13:35:00,141.76,141.8,141.65,141.7,9638.0,137.8506,137.8895,137.7436,137.7922,9638.0
2024-02-20 13:40:00,141.67,141.8,141.59,141.76,8197.0,137.7631,137.8895,137.6853,137.8506,8197.0
2024-02-20 13:45:00,141.75,141.86,141.68,141.74,6797.0,137.8409,137.9478,137.7728,137.8311,6797.0
2024-02-20 13:50:00,141.78,141.96,141.74,141.94,5211.0,137.87,138.0451,137.8311,138.0256,5211.0
2024-02-20 13:55:00,141.93,142.07,141.91,141.98,11265.0,138.0159,138.152,137.9964,138.0645,11265.0
2024-02-20 14:00:00,142.01,142.06,141.73,141.74,16508.0,138.0937,138.1423,137.8214,137.8311,16508.0
2024-02-20 14:05:00,141.75,141.9,141.71,141.75,10712.0,137.8409,137.9867,137.802,137.8409,10712.0
2024-02-20 14:10:00,141.75,141.82,141.59,141.69,6261.0,137.8409,137.9089,137.6853,137.7825,6261.0
2024-02-20 14:15:00,141.66,141.74,141.55,141.73,3140.0,137.7533,137.8311,137.6464,137.8214,3140.0
2024-02-20 14:20:00,141.75,141.77,141.66,141.76,4128.0,137.8409,137.8603,137.7533,137.8506,4128.0
2024-02-20 14:25:00,141.77,141.88,141.73,141.81,6257.0,137.8603,137.9673,137.8214,137.8992,6257.0
2024-02-20 14:30:00,141.83,141.86,141.56,141.66,7733.0,137.9187,137.9478,137.6561,137.7533,7733.0
2024-02-20 14:35:00,141.63,141.75,141.62,141.74,8765.0,137.7242,137.8409,137.7144,137.8311,8765.0
2024-02-20 14:40:00,141.76,141.8,141.73,141.74,5501.0,137.8506,137.8895,137.8214,137.8311,5501.0
2024-02-20 14:45:00,141.72,141.81,141.67,141.81,11581.0,137.8117,137.8992,137.7631,137.8992,11581.0
2024-02-20 14:50:00,141.81,141.97,141.78,141.93,6105.0,137.8992,138.0548,137.87,138.0159,6105.0
2024-02-20 14:55:00,141.95,142.02,141.91,141.98,8482.0,138.0353,138.1034,137.9964,138.0645,8482.0
2024-02-20 15:00:00,141.98,142.0,141.8,141.81,4192.0,138.0645,138.084,137.8895,137.8992,4192.0
2024-02-20 15:05:00,141.8,141.82,141.74,141.74,2605.0,137.8895,137.9089,137.8311,137.8311,2605.0
2024-02-20 15:10:00,141.72,141.77,141.69,141.69,8307.0,137.8117,137.8603,137.7825,137.7825,8307.0
2024-02-20 15:15:00,141.68,141.74,141.63,141.72,7747.0,137.7728,137.8311,137.7242,137.8117,7747.0
2024-02-20 15:20:00,141.73,141.84,141.71,141.76,24246.0,137.8214,137.9284,137.802,137.8506,24246.0
2024-02-20 15:25:00,141.82,141.9,141.82,141.84,7814.0,137.9089,137.9867,137.9089,137.9284,7814.0
2024-02-20 15:30:00,141.86,141.88,141.52,141.54,12349.0,137.9478,137.9673,137.6172,137.6367,12349.0
2024-02-20 15:35:00,141.52,141.54,141.31,141.45,22294.0,137.6172,137.6367,137.413,137.5491,22294.0
2024-02-20 15:40:00,141.42,141.48,141.3,141.34,26274.0,137.52,137.5783,137.4033,137.4422,26274.0
2024-02-20 15:45:00,141.33,141.44,141.29,141.33,17403.0,137.4324,137.5394,137.3935,137.4324,17403.0
2024-02-20 15:50:00,141.34,141.61,141.34,141.48,38418.0,137.4422,137.7047,137.4422,137.5783,38418.0
2024-02-20 15:55:00,141.5,141.67,141.15,141.16,250168.0,137.5978,137.7631,137.2574,137.2671,250168.0
2024-02-21 09:30:00,141.44,141.44,140.77,141.02,12905.0,137.5394,137.5394,136.8879,137.131,12905.0
2024-02-21 09:35:00,141.02,141.41,141.01,141.4,2646.0,137.131,137.5102,137.1213,137.5005,2646.0
2024-02-21 09:40:00,141.6,141.85,141.43,141.85,12994.0,137.695,137.9381,137.5297,137.9381,12994.0
2024-02-21 09:45:00,141.79,141.94,141.67,141.69,1808.0,137.8798,138.0256,137.7631,137.7825,1808.0
2024-02-21 09:50:00,141.6,141.86,141.42,141.43,14518.0,137.695,137.9478,137.52,137.5297,14518.0
2024-02-21 09:55:00,141.55,141.56,141.39,141.51,1008.0,137.6464,137.6561,137.4908,137.6075,1008.0
2024-02-21 10:00:00,141.41,141.69,141.4,141.67,2608.0,137.5102,137.7825,137.5005,137.7631,2608.0
2024-02-21 10:05:00,141.61,141.61,141.19,141.46,4579.0,137.7047,137.7047,137.2963,137.5589,4579.0
2024-02-21 10:10:00,141.48,141.48,141.3,141.36,2626.0,137.5783,137.5783,137.4033,137.4616,2626.0
2024-02-21 10:15:00,141.26,141.27,141.11,141.11,2751.0,137.3644,137.3741,137.2185,137.2185,2751.0
2024-02-21 10:20:00,141.14,141.15,141.06,141.06,1574.0,137.2477,137.2574,137.1699,137.1699,1574.0
2024-02-21 10:25:00,141.15,141.44,141.14,141.25,8221.0,137.2574,137.5394,137.2477,137.3547,8221.0
2024-02-21 10:30:00,141.24,141.27,141.13,141.19,2630.0,137.3449,137.3741,137.238,137.2963,2630.0
2024-02-21 10:35:00,141.2,141.3,141.01,141.3,4932.0,137.306,137.4033,137.1213,137.4033,4932.0
2024-02-21 10:40:00,141.27,141.36,141.27,141.3,1527.0,137.3741,137.4616,137.3741,137.4033,1527.0
2024-02-21 10:45:00,141.31,141.36,141.21,141.33,3254.0,137.413,137.4616,137.3158,137.4324,3254.0
2024-02-21 10:50:00,141.36,141.52,141.36,141.46,2200.0,137.4616,137.6172,137.4616,137.5589,2200.0
2024-02-21 10:55:00,141.45,141.47,141.32,141.44,4122.0,137.5491,137.5686,137.4227,137.5394,4122.0
2024-02-21 11:00:00,141.47,141.79,141.46,141.59,16021.0,137.5686,137.8798,137.5589,137.6853,16021.0
2024-02-21 11:05:00,141.71,141.94,141.6,141.79,1976.0,137.802,138.0256,137.695,137.8798,1976.0
2024-02-21 11:10:00,141.78,142.1,141.76,141.93,6591.0,137.87,138.1812,137.8506,138.0159,6591.0
2024-02-21 11:15:00,141.94,141.94,141.81,141.81,607.0,138.0256,138.0256,137.8992,137.8992,607.0
2024-02-21 11:20:00,141.83,141.83,141.75,141.81,640.0,137.9187,137.9187,137.8409,137.8992,640.0
2024-02-21 11:25:00,141.84,141.85,141.68,141.72,1838.0,137.9284,137.9381,137.7728,137.8117,1838.0
2024-02-21 11:30:00,141.67,141.68,141.6,141.66,800.0,137.7631,137.7728,137.695,137.7533,800.0
2024-02-21 11:35:00,141.74,141.74,141.62,141.64,2465.0,137.8311,137.8311,137.7144,137.7339,2465.0
2024-02-21 11:40:00,141.7,141.84,141.7,141.73,1304.0,137.7922,137.9284,137.7922,137.8214,1304.0
2024-02-21 11:45:00,141.78,141.87,141.72,141.86,2025.0,137.87,137.9576,137.8117,137.9478,2025.0
2024-02-21 11:50:00,141.87,141.87,141.76,141.78,2750.0,137.9576,137.9576,137.8506,137.87,2750.0
2024-02-21 11:55:00,141.77,141.8,141.71,141.74,3708.0,137.8603,137.8895,137.802,137.8311,3708.0
2024-02-21 12:00:00,141.75,141.79,141.68,141.74,3631.0,137.8409,137.8798,137.7728,137.8311,3631.0
2024-02-21 12:05:00,141.74,141.83,141.66,141.81,5294.0,137.8311,137.9187,137.7533,137.8992,5294.0
2024-02-21 12:10:00,141.82,141.92,141.8,141.92,2391.0,137.9089,138.0062,137.8895,138.0062,2391.0
2024-02-21 12:15:00,141.91,142.14,141.86,142.14,2027.0,137.9964,138.2201,137.9478,138.2201,2027.0
2024-02-21 12:20:00,142.14,142.14,142.07,142.13,1764.0,138.2201,138.2201,138.152,138.2104,1764.0
2024-02-21 12:25:00,142.07,142.07,141.97,142.02,2074.0,138.152,138.152,138.0548,138.1034,2074.0
2024-02-21 12:30:00,142.03,142.03,141.95,142.01,4856.0,138.1131,138.1131,138.0353,138.0937,4856.0
2024-02-21 12:35:00,141.97,142.15,141.97,142.12,7377.0,138.0548,138.2298,138.0548,138.2007,7377.0
2024-02-21 12:40:00,142.15,142.15,141.93,141.95,2190.0,138.2298,138.2298,138.0159,138.0353,2190.0
2024-02-21 12:45:00,141.96,142.19,141.95,142.19,2109.0,138.0451,138.2687,138.0353,138.2687,2109.0
2024-02-21 12:50:00,142.2,142.31,142.09,142.26,3745.0,138.2785,138.3854,138.1715,138.3368,3745.0
2024-02-21 12:55:00,142.22,142.33,142.19,142.25,2160.0,138.2979,138.4049,138.2687,138.3271,2160.0
2024-02-21 13:00:00,142.23,142.23,141.75,141.95,8516.0,138.3076,138.3076,137.8409,138.0353,8516.0
2024-02-21 13:05:00,141.92,141.95,141.75,141.95,3298.0,138.0062,138.0353,137.8409,138.0353,3298.0
2024-02-21 13:10:00,141.96,142.07,141.96,142.04,1593.0,138.0451,138.152,138.0451,138.1229,1593.0
2024-02-21 13:15:00,142.05,142.2,141.99,142.19,3966.0,138.1326,138.2785,138.0742,138.2687,3966.0
2024-02-21 13:20:00,142.21,142.23,142.1,142.22,3717.0,138.2882,138.3076,138.1812,138.2979,3717.0
2024-02-21 13:25:00,142.16,142.29,142.15,142.25,4797.0,138.2396,138.366,138.2298,138.3271,4797.0
2024-02-21 13:30:00,142.2,142.21,142.04,142.04,2274.0,138.2785,138.2882,138.1229,138.1229,2274.0
2024-02-21 13:35:00,142.08,142.12,142.04,142.12,1849.0,138.1618,138.2007,138.1229,138.2007,1849.0
2024-02-21 13:40:00,142.09,142.14,142.05,142.08,2873.0,138.1715,138.2201,138.1326,138.1618,2873.0
2024-02-21 13:45:00,142.07,142.12,142.02,142.03,1800.0,138.152,138.2007,138.1034,138.1131,1800.0
2024-02-21 13:50:00,142.02,142.08,141.97,142.01,2664.0,138.1034,138.1618,138.0548,138.0937,2664.0
2024-02-21 13:55:00,142.07,142.3,142.07,142.22,8332.0,138.152,138.3757,138.152,138.2979,8332.0
2024-02-21 14:00:00,142.19,142.3,142.03,142.22,4009.0,138.2687,138.3757,138.1131,138.2979,4009.0
2024-02-21 14:05:00,142.18,142.23,142.1,142.14,1640.0,138.259,138.3076,138.1812,138.2201,1640.0
2024-02-21 14:10:00,142.17,142.17,142.08,142.08,1630.0,138.2493,138.2493,138.1618,138.1618,1630.0
2024-02-21 14:15:00,141.99,142.03,141.84,141.84,1082.0,138.0742,138.1131,137.9284,137.9284,1082.0
2024-02-21 14:20:00,141.78,141.83,141.71,141.74,3008.0,137.87,137.9187,137.802,137.8311,3008.0
2024-02-21 14:25:00,141.69,141.81,141.64,141.73,4119.0,137.7825,137.8992,137.7339,137.8214,4119.0
2024-02-21 14:30:00,141.75,141.81,141.73,141.73,2486.0,137.8409,137.8992,137.8214,137.8214,2486.0
2024-02-21 14:35:00,141.72,141.73,141.6,141.63,2757.0,137.8117,137.8214,137.695,137.7242,2757.0
2024-02-21 14:40:00,141.64,141.7,141.64,141.69,1683.0,137.7339,137.7922,137.7339,137.7825,1683.0
2024-02-21 14:45:00,141.73,141.86,141.68,141.86,3457.0,137.8214,137.9478,137.7728,137.9478,3457.0
2024-02-21 14:50:00,141.86,141.89,141.8,141.83,3403.0,137.9478,137.977,137.8895,137.9187,3403.0
2024-02-21 14:55:00,141.85,141.91,141.82,141.82,3742.0,137.9381,137.9964,137.9089,137.9089,3742.0
2024-02-21 15:00:00,141.78,141.82,141.72,141.8,7332.0,137.87,137.9089,137.8117,137.8895,7332.0
2024-02-21 15:05:00,141.8,141.84,141.68,141.7,6933.0,137.8895,137.9284,137.7728,137.7922,6933.0
2024-02-21 15:10:00,141.7,141.7,141.55,141.66,8805.0,137.7922,137.7922,137.6464,137.7533,8805.0
2024-02-21 15:15:00,141.64,141.8,141.59,141.65,7833.0,137.7339,137.8895,137.6853,137.7436,7833.0
2024-02-21 15:20:00,141.66,141.66,141.51,141.56,8556.0,137.7533,137.7533,137.6075,137.6561,8556.0
2024-02-21 15:25:00,141.54,141.73,141.54,141.67,9233.0,137.6367,137.8214,137.6367,137.7631,9233.0
2024-02-21 15:30:00,141.68,141.93,141.66,141.91,7167.0,137.7728,138.0159,137.7533,137.9964,7167.0
2024-02-21 15:35:00,141.97,142.15,141.96,142.13,4691.0,138.0548,138.2298,138.0451,138.2104,4691.0
2024-02-21 15:40:00,142.14,142.25,142.11,142.2,10349.0,138.2201,138.3271,138.1909,138.2785,10349.0
2024-02-21 15:45:00,142.21,142.26,142.13,142.19,12022.0,138.2882,138.3368,138.2104,138.2687,12022.0
2024-02-21 15:50:00,142.24,142.51,142.17,142.51,15806.0,138.3173,138.5799,138.2493,138.5799,15806.0
2024-02-21 15:55:00,142.55,142.67,142.5,142.65,64688.0,138.6188,138.7355,138.5702,138.716,64688.0
2024-02-22 09:30:00,143.27,143.67,142.01,143.3,14383.0,139.3189,139.7079,138.0937,139.3481,14383.0
2024-02-22 09:35:00,143.48,143.48,143.0,143.32,4615.0,139.5232,139.5232,139.0564,139.3676,4615.0
2024-02-22 09:40:00,143.36,143.36,143.1,143.19,2545.0,139.4065,139.4065,139.1536,139.2412,2545.0
2024-02-22 09:45:00,143.22,143.4,143.13,143.35,11236.0,139.2703,139.4454,139.1828,139.3967,11236.0
2024-02-22 09:50:00,143.34,143.7,143.33,143.52,4521.0,139.387,139.7371,139.3773,139.562,4521.0
2024-02-22 09:55:00,143.5,143.8,143.5,143.6,7204.0,139.5426,139.8343,139.5426,139.6398,7204.0
2024-02-22 10:00:00,143.68,143.89,143.66,143.89,7337.0,139.7176,139.9218,139.6982,139.9218,7337.0
2024-02-22 10:05:00,143.91,143.91,143.36,143.38,6116.0,139.9413,139.9413,139.4065,139.4259,6116.0
2024-02-22 10:10:00,143.42,143.51,143.23,143.36,3658.0,139.4648,139.5523,139.28,139.4065,3658.0
2024-02-22 10:15:00,143.32,143.53,143.31,143.36,6159.0,139.3676,139.5718,139.3578,139.4065,6159.0
2024-02-22 10:20:00,143.43,143.43,143.05,143.14,8263.0,139.4745,139.4745,139.105,139.1925,8263.0
2024-02-22 10:25:00,143.19,143.21,143.06,143.18,10309.0,139.2412,139.2606,139.1147,139.2314,10309.0
2024-02-22 10:30:00,143.15,143.25,143.01,143.24,6675.0,139.2023,139.2995,139.0661,139.2898,6675.0
2024-02-22 10:35:00,143.21,143.21,142.9,142.95,6695.0,139.2606,139.2606,138.9591,139.0078,6695.0
2024-02-22 10:40:00,142.96,143.12,142.92,142.95,11164.0,139.0175,139.1731,138.9786,139.0078,11164.0
2024-02-22 10:45:00,142.94,143.08,142.88,143.03,7156.0,138.998,139.1342,138.9397,139.0856,7156.0
2024-02-22 10:50:00,143.05,143.26,143.04,143.2,8024.0,139.105,139.3092,139.0953,139.2509,8024.0
2024-02-22 10:55:00,143.22,143.27,143.16,143.23,4075.0,139.2703,139.3189,139.212,139.28,4075.0
2024-02-22 11:00:00,143.25,143.3,143.09,143.11,8595.0,139.2995,139.3481,139.1439,139.1634,8595.0
2024-02-22 11:05:00,143.13,143.2,143.02,143.11,5355.0,139.1828,139.2509,139.0758,139.1634,5355.0
2024-02-22 11:10:00,143.11,143.27,143.1,143.21,4110.0,139.1634,139.3189,139.1536,139.2606,4110.0
2024-02-22 11:15:00,143.24,143.24,143.04,143.04,11515.0,139.2898,139.2898,139.0953,139.0953,11515.0
2024-02-22 11:20:00,143.06,143.12,142.96,142.96,6049.0,139.1147,139.1731,139.0175,139.0175,6049.0
2024-02-22 11:25:00,142.95,143.06,142.83,143.01,4677.0,139.0078,139.1147,138.8911,139.0661,4677.0
2024-02-22 11:30:00,143.01,143.08,142.97,142.97,3468.0,139.0661,139.1342,139.0272,139.0272,3468.0
2024-02-22 11:35:00,142.91,142.95,142.9,142.9,2754.0,138.9689,139.0078,138.9591,138.9591,2754.0
2024-02-22 11:40:00,142.92,143.01,142.9,143.0,2061.0,138.9786,139.0661,138.9591,139.0564,2061.0
2024-02-22 11:45:00,143.04,143.04,142.76,142.83,8014.0,139.0953,139.0953,138.823,138.8911,8014.0
2024-02-22 11:50:00,142.84,143.0,142.84,142.92,2975.0,138.9008,139.0564,138.9008,138.9786,2975.0
2024-02-22 11:55:00,143.0,143.03,142.81,142.86,3953.0,139.0564,139.0856,138.8716,138.9203,3953.0
2024-02-22 12:00:00,142.8,142.82,142.74,142.78,2035.0,138.8619,138.8814,138.8036,138.8425,2035.0
2024-02-22 12:05:00,142.81,142.81,142.67,142.69,2413.0,138.8716,138.8716,138.7355,138.7549,2413.0
2024-02-22 12:10:00,142.65,142.66,142.55,142.55,3383.0,138.716,138.7258,138.6188,138.6188,3383.0
2024-02-22 12:15:00,142.51,142.67,142.5,142.62,3997.0,138.5799,138.7355,138.5702,138.6869,3997.0
2024-02-22 12:20:00,142.67,142.75,142.64,142.74,2598.0,138.7355,138.8133,138.7063,138.8036,2598.0
2024-02-22 12:25:00,142.82,142.84,142.78,142.78,1872.0,138.8814,138.9008,138.8425,138.8425,1872.0
2024-02-22 12:30:00,142.82,142.83,142.79,142.81,1027.0,138.8814,138.8911,138.8522,138.8716,1027.0
2024-02-22 12:35:00,142.8,142.87,142.8,142.87,1833.0,138.8619,138.93,138.8619,138.93,1833.0
2024-02-22 12:40:00,142.88,142.88,142.78,142.88,3675.0,138.9397,138.9397,138.8425,138.9397,3675.0
2024-02-22 12:45:00,142.89,143.01,142.88,142.99,2474.0,138.9494,139.0661,138.9397,139.0467,2474.0
2024-02-22 12:50:00,143.0,143.03,142.98,143.02,1177.0,139.0564,139.0856,139.0369,139.0758,1177.0
2024-02-22 12:55:00,143.04,143.07,142.99,142.99,4180.0,139.0953,139.1245,139.0467,139.0467,4180.0
2024-02-22 13:00:00,142.99,143.02,142.79,142.9,16666.0,139.0467,139.0758,138.8522,138.9591,16666.0
2024-02-22 13:05:00,142.86,143.03,142.86,143.02,3689.0,138.9203,139.0856,138.9203,139.0758,3689.0
2024-02-22 13:10:00,142.98,142.98,142.74,142.74,4418.0,139.0369,139.0369,138.8036,138.8036,4418.0
2024-02-22 13:15:00,142.74,142.95,142.74,142.89,2789.0,138.8036,139.0078,138.8036,138.9494,2789.0
2024-02-22 13:20:00,142.94,143.04,142.87,143.04,4019.0,138.998,139.0953,138.93,139.0953,4019.0
2024-02-22 13:25:00,143.04,143.09,143.01,143.06,3728.0,139.0953,139.1439,139.0661,139.1147,3728.0
2024-02-22 13:30:00,143.1,143.13,143.04,143.06,4920.0,139.1536,139.1828,139.0953,139.1147,4920.0
2024-02-22 13:35:00,143.08,143.1,143.05,143.1,4716.0,139.1342,139.1536,139.105,139.1536,4716.0
2024-02-22 13:40:00,143.12,143.15,143.1,143.11,5531.0,139.1731,139.2023,139.1536,139.1634,5531.0
2024-02-22 13:45:00,143.11,143.15,143.09,143.15,4331.0,139.1634,139.2023,139.1439,139.2023,4331.0
2024-02-22 13:50:00,143.15,143.16,143.05,143.12,4659.0,139.2023,139.212,139.105,139.1731,4659.0
2024-02-22 13:55:00,143.16,143.27,143.16,143.25,3035.0,139.212,139.3189,139.212,139.2995,3035.0
2024-02-22 14:00:00,143.29,143.45,143.27,143.4,4194.0,139.3384,139.494,139.3189,139.4454,4194.0
2024-02-22 14:05:00,143.42,143.54,143.39,143.54,8464.0,139.4648,139.5815,139.4356,139.5815,8464.0
2024-02-22 14:10:00,143.53,143.62,143.5,143.58,7437.0,139.5718,139.6593,139.5426,139.6204,7437.0
2024-02-22 14:15:00,143.61,143.64,143.56,143.56,3528.0,139.6496,139.6787,139.6009,139.6009,3528.0
2024-02-22 14:20:00,143.55,143.68,143.55,143.68,4186.0,139.5912,139.7176,139.5912,139.7176,4186.0
2024-02-22 14:25:00,143.69,143.75,143.68,143.71,3917.0,139.7274,139.7857,139.7176,139.7468,3917.0
2024-02-22 14:30:00,143.74,143.74,143.52,143.61,7544.0,139.776,139.776,139.562,139.6496,7544.0
2024-02-22 14:35:00,143.59,143.66,143.44,143.55,17776.0,139.6301,139.6982,139.4843,139.5912,17776.0
2024-02-22 14:40:00,143.56,143.56,143.41,143.42,9486.0,139.6009,139.6009,139.4551,139.4648,9486.0
2024-02-22 14:45:00,143.44,143.52,143.37,143.39,5819.0,139.4843,139.562,139.4162,139.4356,5819.0
2024-02-22 14:50:00,143.37,143.37,143.26,143.3,7672.0,139.4162,139.4162,139.3092,139.3481,7672.0
2024-02-22 14:55:00,143.3,143.33,143.18,143.28,8966.0,139.3481,139.3773,139.2314,139.3287,8966.0
2024-02-22 15:00:00,143.29,143.42,143.27,143.37,4996.0,139.3384,139.4648,139.3189,139.4162,4996.0
2024-02-22 15:05:00,143.38,143.44,143.34,143.35,5553.0,139.4259,139.4843,139.387,139.3967,5553.0
2024-02-22 15:10:00,143.37,143.49,143.3,143.49,7065.0,139.4162,139.5329,139.3481,139.5329,7065.0
2024-02-22 15:15:00,143.5,143.57,143.42,143.56,8274.0,139.5426,139.6107,139.4648,139.6009,8274.0
2024-02-22 15:20:00,143.59,143.6,143.51,143.52,4806.0,139.6301,139.6398,139.5523,139.562,4806.0
2024-02-22 15:25:00,143.51,143.55,143.42,143.45,9082.0,139.5523,139.5912,139.4648,139.494,9082.0
2024-02-22 15:30:00,143.42,143.44,143.25,143.41,12088.0,139.4648,139.4843,139.2995,139.4551,12088.0
2024-02-22 15:35:00,143.4,143.52,143.39,143.52,9851.0,139.4454,139.562,139.4356,139.562,9851.0
2024-02-22 15:40:00,143.54,143.6,143.44,143.44,11034.0,139.5815,139.6398,139.4843,139.4843,11034.0
2024-02-22 15:45:00,143.44,143.56,143.42,143.56,13908.0,139.4843,139.6009,139.4648,139.6009,13908.0
2024-02-22 15:50:00,143.57,143.57,143.45,143.5,26794.0,139.6107,139.6107,139.494,139.5426,26794.0
2024-02-22 15:55:00,143.54,143.66,143.29,143.44,102746.0,139.5815,139.6982,139.3384,139.4843,102746.0
2024-02-23 09:30:00,143.98,144.04,143.62,144.02,10133.0,140.0094,140.0677,139.6593,140.0483,10133.0
2024-02-23 09:35:00,143.99,144.14,143.86,143.93,4126.0,140.0191,140.165,139.8927,139.9607,4126.0
2024-02-23 09:40:00,143.92,144.3,143.92,144.1,4443.0,139.951,140.3205,139.951,140.1261,4443.0
2024-02-23 09:45:00,144.01,144.49,144.01,144.46,4446.0,140.0385,140.5053,140.0385,140.4761,4446.0
2024-02-23 09:50:00,144.42,144.42,144.26,144.36,3883.0,140.4372,140.4372,140.2816,140.3789,3883.0
2024-02-23 09:55:00,144.32,144.33,143.81,144.06,9736.0,140.34,140.3497,139.8441,140.0872,9736.0
2024-02-23 10:00:00,144.05,144.06,143.6,143.7,3344.0,140.0774,140.0872,139.6398,139.7371,3344.0
2024-02-23 10:05:00,143.78,143.87,143.64,143.77,3438.0,139.8149,139.9024,139.6787,139.8052,3438.0
2024-02-23 10:10:00,143.84,144.05,143.79,143.87,3926.0,139.8732,140.0774,139.8246,139.9024,3926.0
2024-02-23 10:15:00,143.97,143.98,143.78,143.95,1401.0,139.9996,140.0094,139.8149,139.9802,1401.0
2024-02-23 10:20:00,143.95,144.08,143.9,143.92,4079.0,139.9802,140.1066,139.9316,139.951,4079.0
2024-02-23 10:25:00,143.96,144.05,143.92,144.02,4305.0,139.9899,140.0774,139.951,140.0483,4305.0
2024-02-23 10:30:00,144.07,144.13,143.88,143.91,10867.0,140.0969,140.1552,139.9121,139.9413,10867.0
2024-02-23 10:35:00,143.92,144.26,143.92,144.26,1206.0,139.951,140.2816,139.951,140.2816,1206.0
2024-02-23 10:40:00,144.3,144.41,144.29,144.32,3449.0,140.3205,140.4275,140.3108,140.34,3449.0
2024-02-23 10:45:00,144.29,144.29,144.07,144.07,2609.0,140.3108,140.3108,140.0969,140.0969,2609.0
2024-02-23 10:50:00,144.08,144.08,143.98,143.98,2054.0,140.1066,140.1066,140.0094,140.0094,2054.0
2024-02-23 10:55:00,143.99,144.07,143.88,144.05,2274.0,140.0191,140.0969,139.9121,140.0774,2274.0
2024-02-23 11:00:00,144.05,144.16,143.95,143.95,5326.0,140.0774,140.1844,139.9802,139.9802,5326.0
2024-02-23 11:05:00,144.0,144.1,143.92,143.92,5417.0,140.0288,140.1261,139.951,139.951,5417.0
2024-02-23 11:10:00,143.91,143.92,143.79,143.85,4688.0,139.9413,139.951,139.8246,139.8829,4688.0
2024-02-23 11:15:00,143.85,144.08,143.85,144.02,2173.0,139.8829,140.1066,139.8829,140.0483,2173.0
2024-02-23 11:20:00,144.01,144.11,143.97,143.97,2446.0,140.0385,140.1358,139.9996,139.9996,2446.0
2024-02-23 11:25:00,143.96,144.1,143.96,144.04,3076.0,139.9899,140.1261,139.9899,140.0677,3076.0
2024-02-23 11:30:00,144.06,144.11,143.96,143.96,2465.0,140.0872,140.1358,139.9899,139.9899,2465.0
2024-02-23 11:35:00,143.98,144.12,143.98,144.09,1200.0,140.0094,140.1455,140.0094,140.1163,1200.0
2024-02-23 11:40:00,144.09,144.16,144.09,144.13,2300.0,140.1163,140.1844,140.1163,140.1552,2300.0
2024-02-23 11:45:00,144.15,144.23,144.13,144.15,1213.0,140.1747,140.2525,140.1552,140.1747,1213.0
2024-02-23 11:50:00,144.1,144.13,144.0,144.0,2000.0,140.1261,140.1552,140.0288,140.0288,2000.0
2024-02-23 11:55:00,144.08,144.1,143.96,144.05,2753.0,140.1066,140.1261,139.9899,140.0774,2753.0
2024-02-23 12:00:00,144.03,144.17,144.03,144.17,4355.0,140.058,140.1941,140.058,140.1941,4355.0
2024-02-23 12:05:00,144.19,144.35,144.18,144.34,2400.0,140.2136,140.3692,140.2038,140.3594,2400.0
2024-02-23 12:10:00,144.33,144.36,144.26,144.34,1558.0,140.3497,140.3789,140.2816,140.3594,1558.0
2024-02-23 12:15:00,144.35,144.45,144.3,144.42,2705.0,140.3692,140.4664,140.3205,140.4372,2705.0
2024-02-23 12:20:00,144.45,144.45,144.34,144.37,1918.0,140.4664,140.4664,140.3594,140.3886,1918.0
2024-02-23 12:25:00,144.34,144.34,144.21,144.24,3171.0,140.3594,140.3594,140.233,140.2622,3171.0
2024-02-23 12:30:00,144.22,144.22,144.17,144.22,1470.0,140.2427,140.2427,140.1941,140.2427,1470.0
2024-02-23 12:35:00,144.2,144.22,144.14,144.17,1706.0,140.2233,140.2427,140.165,140.1941,1706.0
2024-02-23 12:40:00,144.13,144.15,144.08,144.14,1521.0,140.1552,140.1747,140.1066,140.165,1521.0
2024-02-23 12:45:00,144.18,144.28,144.17,144.21,1027.0,140.2038,140.3011,140.1941,140.233,1027.0
2024-02-23 12:50:00,144.17,144.19,144.09,144.14,1619.0,140.1941,140.2136,140.1163,140.165,1619.0
2024-02-23 12:55:00,144.14,144.14,144.06,144.13,1285.0,140.165,140.165,140.0872,140.1552,1285.0
2024-02-23 13:00:00,144.16,144.16,144.01,144.01,1572.0,140.1844,140.1844,140.0385,140.0385,1572.0
2024-02-23 13:05:00,144.02,144.02,144.02,144.02,100.0,140.0483,140.0483,140.0483,140.0483,100.0
2024-02-23 13:10:00,144.09,144.19,144.09,144.13,1047.0,140.1163,140.2136,140.1163,140.1552,1047.0
2024-02-23 13:15:00,144.13,144.21,144.11,144.21,2306.0,140.1552,140.233,140.1358,140.233,2306.0
2024-02-23 13:20:00,144.26,144.31,144.22,144.31,2052.0,140.2816,140.3303,140.2427,140.3303,2052.0
2024-02-23 13:25:00,144.3,144.4,144.28,144.34,7540.0,140.3205,140.4178,140.3011,140.3594,7540.0
2024-02-23 13:30:00,144.3,144.43,144.26,144.43,2844.0,140.3205,140.447,140.2816,140.447,2844.0
2024-02-23 13:35:00,144.44,144.47,144.35,144.38,4168.0,140.4567,140.4859,140.3692,140.3983,4168.0
2024-02-23 13:40:00,144.35,144.37,144.29,144.31,1664.0,140.3692,140.3886,140.3108,140.3303,1664.0
2024-02-23 13:45:00,144.28,144.33,144.27,144.28,1310.0,140.3011,140.3497,140.2914,140.3011,1310.0
2024-02-23 13:50:00,144.27,144.27,144.18,144.27,5054.0,140.2914,140.2914,140.2038,140.2914,5054.0
2024-02-23 13:55:00,144.34,144.39,144.25,144.25,2276.0,140.3594,140.4081,140.2719,140.2719,2276.0
2024-02-23 14:00:00,144.23,144.32,144.17,144.2,4329.0,140.2525,140.34,140.1941,140.2233,4329.0
2024-02-23 14:05:00,144.19,144.31,144.18,144.24,2566.0,140.2136,140.3303,140.2038,140.2622,2566.0
2024-02-23 14:10:00,144.22,144.25,144.15,144.24,1592.0,140.2427,140.2719,140.1747,140.2622,1592.0
2024-02-23 14:15:00,144.26,144.28,144.18,144.21,2008.0,140.2816,140.3011,140.2038,140.233,2008.0
2024-02-23 14:20:00,144.19,144.25,144.13,144.13,6661.0,140.2136,140.2719,140.1552,140.1552,6661.0
2024-02-23 14:25:00,144.16,144.21,144.14,144.19,2650.0,140.1844,140.233,140.165,140.2136,2650.0
2024-02-23 14:30:00,144.21,144.31,144.2,144.22,2186.0,140.233,140.3303,140.2233,140.2427,2186.0
2024-02-23 14:35:00,144.18,144.25,144.14,144.21,1665.0,140.2038,140.2719,140.165,140.233,1665.0
2024-02-23 14:40:00,144.29,144.29,144.17,144.17,2869.0,140.3108,140.3108,140.1941,140.1941,2869.0
2024-02-23 14:45:00,144.2,144.21,144.13,144.14,1712.0,140.2233,140.233,140.1552,140.165,1712.0
2024-02-23 14:50:00,144.13,144.2,144.12,144.2,2049.0,140.1552,140.2233,140.1455,140.2233,2049.0
2024-02-23 14:55:00,144.18,144.23,144.15,144.18,1722.0,140.2038,140.2525,140.1747,140.2038,1722.0
2024-02-23 15:00:00,144.16,144.28,144.16,144.28,2032.0,140.1844,140.3011,140.1844,140.3011,2032.0
2024-02-23 15:05:00,144.31,144.35,144.21,144.23,3803.0,140.3303,140.3692,140.233,140.2525,3803.0
2024-02-23 15:10:00,144.25,144.33,144.24,144.28,1810.0,140.2719,140.3497,140.2622,140.3011,1810.0
2024-02-23 15:15:00,144.31,144.4,144.31,144.38,3419.0,140.3303,140.4178,140.3303,140.3983,3419.0
2024-02-23 15:20:00,144.37,144.38,144.31,144.34,3827.0,140.3886,140.3983,140.3303,140.3594,3827.0
2024-02-23 15:25:00,144.37,144.5,144.35,144.47,4177.0,140.3886,140.515,140.3692,140.4859,4177.0
2024-02-23 15:30:00,144.48,144.49,144.37,144.41,4524.0,140.4956,140.5053,140.3886,140.4275,4524.0
2024-02-23 15:35:00,144.42,144.47,144.37,144.4,4683.0,140.4372,140.4859,140.3886,140.4178,4683.0
2024-02-23 15:40:00,144.42,144.46,144.38,144.39,5568.0,140.4372,140.4761,140.3983,140.4081,5568.0
2024-02-23 15:45:00,144.4,144.67,144.35,144.66,10323.0,140.4178,140.6803,140.3692,140.6706,10323.0
2024-02-23 15:50:00,144.66,144.73,144.42,144.46,21383.0,140.6706,140.7387,140.4372,140.4761,21383.0
2024-02-23 15:55:00,144.44,144.49,144.26,144.33,113792.0,140.4567,140.5053,140.2816,140.3497,113792.0
2024-02-26 09:30:00,142.0,143.11,139.88,142.64,133697.0,138.084,139.1634,136.0224,138.7063,133697.0
2024-02-26 09:35:00,142.77,143.02,141.64,141.99,50093.0,138.8327,139.0758,137.7339,138.0742,50093.0
2024-02-26 09:40:00,141.98,142.51,141.84,142.0,10339.0,138.0645,138.5799,137.9284,138.084,10339.0
2024-02-26 09:45:00,142.23,142.5,141.73,141.84,18053.0,138.3076,138.5702,137.8214,137.9284,18053.0
2024-02-26 09:50:00,141.69,142.15,141.48,141.71,14189.0,137.7825,138.2298,137.5783,137.802,14189.0
2024-02-26 09:55:00,141.77,142.08,141.59,142.08,11010.0,137.8603,138.1618,137.6853,138.1618,11010.0
2024-02-26 10:00:00,141.99,142.0,141.18,141.26,12422.0,138.0742,138.084,137.2866,137.3644,12422.0
2024-02-26 10:05:00,141.16,141.65,141.16,141.35,15456.0,137.2671,137.7436,137.2671,137.4519,15456.0
2024-02-26 10:10:00,141.3,141.75,141.29,141.38,18396.0,137.4033,137.8409,137.3935,137.4811,18396.0
2024-02-26 10:15:00,141.42,141.47,141.11,141.47,16855.0,137.52,137.5686,137.2185,137.5686,16855.0
2024-02-26 10:20:00,141.3,141.6,141.14,141.6,6478.0,137.4033,137.695,137.2477,137.695,6478.0
2024-02-26 10:25:00,141.55,141.77,141.54,141.63,7249.0,137.6464,137.8603,137.6367,137.7242,7249.0
2024-02-26 10:30:00,141.63,141.77,141.44,141.47,25658.0,137.7242,137.8603,137.5394,137.5686,25658.0
2024-02-26 10:35:00,141.53,141.87,141.48,141.64,11430.0,137.6269,137.9576,137.5783,137.7339,11430.0
2024-02-26 10:40:00,141.63,141.78,141.51,141.51,13006.0,137.7242,137.87,137.6075,137.6075,13006.0
2024-02-26 10:45:00,141.54,141.54,141.28,141.37,4378.0,137.6367,137.6367,137.3838,137.4713,4378.0
2024-02-26 10:50:00,141.32,141.62,141.27,141.59,9607.0,137.4227,137.7144,137.3741,137.6853,9607.0
2024-02-26 10:55:00,141.5,141.57,141.29,141.29,13053.0,137.5978,137.6658,137.3935,137.3935,13053.0
2024-02-26 11:00:00,141.28,141.37,141.22,141.24,11910.0,137.3838,137.4713,137.3255,137.3449,11910.0
2024-02-26 11:05:00,141.24,141.32,141.17,141.32,23230.0,137.3449,137.4227,137.2769,137.4227,23230.0
2024-02-26 11:10:00,141.28,141.4,141.26,141.3,6969.0,137.3838,137.5005,137.3644,137.4033,6969.0
2024-02-26 11:15:00,141.3,141.46,141.27,141.34,20803.0,137.4033,137.5589,137.3741,137.4422,20803.0
2024-02-26 11:20:00,141.31,141.38,141.22,141.29,12433.0,137.413,137.4811,137.3255,137.3935,12433.0
2024-02-26 11:25:00,141.27,141.33,141.22,141.32,10148.0,137.3741,137.4324,137.3255,137.4227,10148.0
2024-02-26 11:30:00,141.29,141.41,141.26,141.41,16351.0,137.3935,137.5102,137.3644,137.5102,16351.0
2024-02-26 11:35:00,141.43,141.56,141.33,141.56,7701.0,137.5297,137.6561,137.4324,137.6561,7701.0
2024-02-26 11:40:00,141.59,141.65,141.55,141.55,4309.0,137.6853,137.7436,137.6464,137.6464,4309.0
2024-02-26 11:45:00,141.53,141.74,141.52,141.63,15395.0,137.6269,137.8311,137.6172,137.7242,15395.0
2024-02-26 11:50:00,141.7,141.86,141.67,141.72,4610.0,137.7922,137.9478,137.7631,137.8117,4610.0
2024-02-26 11:55:00,141.71,141.71,141.37,141.38,23690.0,137.802,137.802,137.4713,137.4811,23690.0
2024-02-26 12:00:00,141.38,141.44,141.24,141.24,13770.0,137.4811,137.5394,137.3449,137.3449,13770.0
2024-02-26 12:05:00,141.3,141.53,141.3,141.42,14742.0,137.4033,137.6269,137.4033,137.52,14742.0
2024-02-26 12:10:00,141.39,141.42,141.33,141.33,2839.0,137.4908,137.52,137.4324,137.4324,2839.0
2024-02-26 12:15:00,141.39,141.44,141.25,141.3,5876.0,137.4908,137.5394,137.3547,137.4033,5876.0
2024-02-26 12:20:00,141.3,141.37,141.19,141.37,11246.0,137.4033,137.4713,137.2963,137.4713,11246.0
2024-02-26 12:25:00,141.4,141.65,141.37,141.59,15785.0,137.5005,137.7436,137.4713,137.6853,15785.0
2024-02-26 12:30:00,141.62,141.68,141.47,141.49,8805.0,137.7144,137.7728,137.5686,137.588,8805.0
2024-02-26 12:35:00,141.46,141.49,141.39,141.43,14403.0,137.5589,137.588,137.4908,137.5297,14403.0
2024-02-26 12:40:00,141.44,141.51,141.41,141.42,3786.0,137.5394,137.6075,137.5102,137.52,3786.0
2024-02-26 12:45:00,141.42,141.51,141.42,141.46,3548.0,137.52,137.6075,137.52,137.5589,3548.0
2024-02-26 12:50:00,141.44,141.44,141.21,141.23,19995.0,137.5394,137.5394,137.3158,137.3352,19995.0
2024-02-26 12:55:00,141.24,141.29,141.2,141.28,13895.0,137.3449,137.3935,137.306,137.3838,13895.0
2024-02-26 13:00:00,141.28,141.37,141.19,141.23,24952.0,137.3838,137.4713,137.2963,137.3352,24952.0
2024-02-26 13:05:00,141.21,141.44,141.21,141.43,13731.0,137.3158,137.5394,137.3158,137.5297,13731.0
2024-02-26 13:10:00,141.54,141.67,141.51,141.66,11172.0,137.6367,137.7631,137.6075,137.7533,11172.0
2024-02-26 13:15:00,141.62,141.65,141.49,141.5,5089.0,137.7144,137.7436,137.588,137.5978,5089.0
2024-02-26 13:20:00,141.48,141.59,141.46,141.48,9513.0,137.5783,137.6853,137.5589,137.5783,9513.0
2024-02-26 13:25:00,141.45,141.59,141.37,141.51,5975.0,137.5491,137.6853,137.4713,137.6075,5975.0
2024-02-26 13:30:00,141.47,141.61,141.46,141.52,9586.0,137.5686,137.7047,137.5589,137.6172,9586.0
2024-02-26 13:35:00,141.5,141.61,141.46,141.53,10248.0,137.5978,137.7047,137.5589,137.6269,10248.0
2024-02-26 13:40:00,141.55,141.62,141.47,141.49,8043.0,137.6464,137.7144,137.5686,137.588,8043.0
2024-02-26 13:45:00,141.53,141.55,141.36,141.36,3139.0,137.6269,137.6464,137.4616,137.4616,3139.0
2024-02-26 13:50:00,141.38,141.46,141.34,141.36,9854.0,137.4811,137.5589,137.4422,137.4616,9854.0
2024-02-26 13:55:00,141.36,141.51,141.33,141.5,9373.0,137.4616,137.6075,137.4324,137.5978,9373.0
2024-02-26 14:00:00,141.5,141.59,141.39,141.55,13584.0,137.5978,137.6853,137.4908,137.6464,13584.0
2024-02-26 14:05:00,141.54,141.56,141.42,141.43,6181.0,137.6367,137.6561,137.52,137.5297,6181.0
2024-02-26 14:10:00,141.47,141.47,141.29,141.3,12631.0,137.5686,137.5686,137.3935,137.4033,12631.0
2024-02-26 14:15:00,141.29,141.54,141.25,141.54,12130.0,137.3935,137.6367,137.3547,137.6367,12130.0
2024-02-26 14:20:00,141.59,141.6,141.46,141.5,4753.0,137.6853,137.695,137.5589,137.5978,4753.0
2024-02-26 14:25:00,141.5,141.56,141.46,141.53,18116.0,137.5978,137.6561,137.5589,137.6269,18116.0
2024-02-26 14:30:00,141.54,141.61,141.48,141.58,36288.0,137.6367,137.7047,137.5783,137.6756,36288.0
2024-02-26 14:35:00,141.58,141.58,141.48,141.54,11302.0,137.6756,137.6756,137.5783,137.6367,11302.0
2024-02-26 14:40:00,141.54,141.89,141.54,141.89,115624.0,137.6367,137.977,137.6367,137.977,115624.0
2024-02-26 14:45:00,141.9,141.92,141.8,141.87,4509.0,137.9867,138.0062,137.8895,137.9576,4509.0
2024-02-26 14:50:00,141.87,142.12,141.87,142.12,6711.0,137.9576,138.2007,137.9576,138.2007,6711.0
2024-02-26 14:55:00,142.12,142.26,142.06,142.09,10657.0,138.2007,138.3368,138.1423,138.1715,10657.0
2024-02-26 15:00:00,142.09,142.16,141.99,142.07,18007.0,138.1715,138.2396,138.0742,138.152,18007.0
2024-02-26 15:05:00,142.07,142.21,142.07,142.2,8924.0,138.152,138.2882,138.152,138.2785,8924.0
2024-02-26 15:10:00,142.18,142.32,142.18,142.2,15532.0,138.259,138.3951,138.259,138.2785,15532.0
2024-02-26 15:15:00,142.2,142.27,142.16,142.22,16247.0,138.2785,138.3465,138.2396,138.2979,16247.0
2024-02-26 15:20:00,142.22,142.36,142.22,142.28,6762.0,138.2979,138.434,138.2979,138.3562,6762.0
2024-02-26 15:25:00,142.32,142.35,142.26,142.33,7900.0,138.3951,138.4243,138.3368,138.4049,7900.0
2024-02-26 15:30:00,142.32,142.32,142.06,142.13,22822.0,138.3951,138.3951,138.1423,138.2104,22822.0
2024-02-26 15:35:00,142.09,142.31,142.02,142.23,13372.0,138.1715,138.3854,138.1034,138.3076,13372.0
2024-02-26 15:40:00,142.25,142.29,142.2,142.27,17155.0,138.3271,138.366,138.2785,138.3465,17155.0
2024-02-26 15:45:00,142.26,142.72,142.25,142.71,31997.0,138.3368,138.7841,138.3271,138.7744,31997.0
2024-02-26 15:50:00,142.69,142.76,142.44,142.44,65317.0,138.7549,138.823,138.5118,138.5118,65317.0
2024-02-26 15:55:00,142.43,142.49,142.27,142.33,122318.0,138.5021,138.5605,138.3465,138.4049,122318.0
2024-02-27 09:30:00,142.72,143.85,142.48,143.81,75954.0,138.7841,139.8829,138.5507,139.8441,75954.0
2024-02-27 09:35:00,143.81,144.99,143.42,143.96,75956.0,139.8441,140.9915,139.4648,139.9899,75956.0
2024-02-27 09:40:00,144.27,144.75,143.62,143.62,8435.0,140.2914,140.7581,139.6593,139.6593,8435.0
2024-02-27 09:45:00,143.78,144.07,143.59,143.72,14213.0,139.8149,140.0969,139.6301,139.7565,14213.0
2024-02-27 09:50:00,143.87,143.98,143.43,143.5,11681.0,139.9024,140.0094,139.4745,139.5426,11681.0
2024-02-27 09:55:00,143.43,143.6,143.3,143.6,19834.0,139.4745,139.6398,139.3481,139.6398,19834.0
2024-02-27 10:00:00,143.62,143.83,142.8,142.8,26505.0,139.6593,139.8635,138.8619,138.8619,26505.0
2024-02-27 10:05:00,142.81,142.84,142.13,142.15,28477.0,138.8716,138.9008,138.2104,138.2298,28477.0
2024-02-27 10:10:00,142.17,142.49,142.13,142.33,29038.0,138.2493,138.5605,138.2104,138.4049,29038.0
2024-02-27 10:15:00,142.3,142.45,142.23,142.41,11141.0,138.3757,138.5216,138.3076,138.4827,11141.0
2024-02-27 10:20:00,142.31,142.38,142.05,142.09,18317.0,138.3854,138.4535,138.1326,138.1715,18317.0
2024-02-27 10:25:00,141.99,142.03,141.76,141.92,7139.0,138.0742,138.1131,137.8506,138.0062,7139.0
2024-02-27 10:30:00,141.88,142.04,141.72,141.72,27111.0,137.9673,138.1229,137.8117,137.8117,27111.0
2024-02-27 10:35:00,141.72,141.8,141.48,141.58,12393.0,137.8117,137.8895,137.5783,137.6756,12393.0
2024-02-27 10:40:00,141.56,141.66,141.51,141.56,5041.0,137.6561,137.7533,137.6075,137.6561,5041.0
2024-02-27 10:45:00,141.53,141.97,141.53,141.97,20283.0,137.6269,138.0548,137.6269,138.0548,20283.0
2024-02-27 10:50:00,142.03,142.03,141.75,141.77,6259.0,138.1131,138.1131,137.8409,137.8603,6259.0
2024-02-27 10:55:00,141.83,141.88,141.73,141.73,9657.0,137.9187,137.9673,137.8214,137.8214,9657.0
2024-02-27 11:00:00,141.8,141.84,141.71,141.75,4522.0,137.8895,137.9284,137.802,137.8409,4522.0
2024-02-27 11:05:00,141.71,141.75,141.6,141.66,13925.0,137.802,137.8409,137.695,137.7533,13925.0
2024-02-27 11:10:00,141.64,141.71,141.59,141.61,6627.0,137.7339,137.802,137.6853,137.7047,6627.0
2024-02-27 11:15:00,141.59,141.6,141.45,141.5,8950.0,137.6853,137.695,137.5491,137.5978,8950.0
2024-02-27 11:20:00,141.47,141.47,141.15,141.15,15269.0,137.5686,137.5686,137.2574,137.2574,15269.0
2024-02-27 11:25:00,141.15,141.34,141.07,141.34,32998.0,137.2574,137.4422,137.1796,137.4422,32998.0
2024-02-27 11:30:00,141.28,141.52,141.28,141.37,7058.0,137.3838,137.6172,137.3838,137.4713,7058.0
2024-02-27 11:35:00,141.35,141.36,141.28,141.32,1600.0,137.4519,137.4616,137.3838,137.4227,1600.0
2024-02-27 11:40:00,141.29,141.4,141.23,141.26,6721.0,137.3935,137.5005,137.3352,137.3644,6721.0
2024-02-27 11:45:00,141.25,141.39,141.22,141.36,6754.0,137.3547,137.4908,137.3255,137.4616,6754.0
2024-02-27 11:50:00,141.32,141.36,141.1,141.11,7089.0,137.4227,137.4616,137.2088,137.2185,7089.0
2024-02-27 11:55:00,141.15,141.17,141.05,141.05,8715.0,137.2574,137.2769,137.1602,137.1602,8715.0
2024-02-27 12:00:00,141.07,141.21,140.89,141.18,19986.0,137.1796,137.3158,137.0046,137.2866,19986.0
2024-02-27 12:05:00,141.2,141.25,141.01,141.02,12337.0,137.306,137.3547,137.1213,137.131,12337.0
2024-02-27 12:10:00,141.05,141.18,141.04,141.07,5547.0,137.1602,137.2866,137.1504,137.1796,5547.0
2024-02-27 12:15:00,141.13,141.21,141.1,141.21,7609.0,137.238,137.3158,137.2088,137.3158,7609.0
2024-02-27 12:20:00,141.21,141.31,141.21,141.25,9760.0,137.3158,137.413,137.3158,137.3547,9760.0
2024-02-27 12:25:00,141.26,141.26,141.17,141.17,2580.0,137.3644,137.3644,137.2769,137.2769,2580.0
2024-02-27 12:30:00,141.18,141.32,141.15,141.32,5650.0,137.2866,137.4227,137.2574,137.4227,5650.0
2024-02-27 12:35:00,141.34,141.37,141.09,141.09,7685.0,137.4422,137.4713,137.1991,137.1991,7685.0
2024-02-27 12:40:00,141.05,141.14,141.04,141.04,2146.0,137.1602,137.2477,137.1504,137.1504,2146.0
2024-02-27 12:45:00,141.06,141.1,140.97,140.97,3390.0,137.1699,137.2088,137.0824,137.0824,3390.0
2024-02-27 12:50:00,141.0,141.05,140.97,140.98,4894.0,137.1115,137.1602,137.0824,137.0921,4894.0
2024-02-27 12:55:00,141.01,141.05,140.89,140.96,16216.0,137.1213,137.1602,137.0046,137.0726,16216.0
2024-02-27 13:00:00,140.96,141.24,140.96,141.19,4430.0,137.0726,137.3449,137.0726,137.2963,4430.0
2024-02-27 13:05:00,141.2,141.22,141.1,141.14,10507.0,137.306,137.3255,137.2088,137.2477,10507.0
2024-02-27 13:10:00,141.11,141.16,141.01,141.02,6414.0,137.2185,137.2671,137.1213,137.131,6414.0
2024-02-27 13:15:00,141.02,141.02,140.92,140.93,5783.0,137.131,137.131,137.0338,137.0435,5783.0
2024-02-27 13:20:00,140.88,140.98,140.86,140.9,9622.0,136.9949,137.0921,136.9754,137.0143,9622.0
2024-02-27 13:25:00,140.9,140.93,140.81,140.81,3292.0,137.0143,137.0435,136.9268,136.9268,3292.0
2024-02-27 13:30:00,140.81,140.87,140.78,140.86,5724.0,136.9268,136.9851,136.8976,136.9754,5724.0
2024-02-27 13:35:00,140.86,140.89,140.85,140.87,4862.0,136.9754,137.0046,136.9657,136.9851,4862.0
2024-02-27 13:40:00,140.84,141.04,140.84,141.02,12923.0,136.956,137.1504,136.956,137.131,12923.0
2024-02-27 13:45:00,141.02,141.08,140.95,141.01,6493.0,137.131,137.1893,137.0629,137.1213,6493.0
2024-02-27 13:50:00,141.02,141.05,140.97,140.97,2829.0,137.131,137.1602,137.0824,137.0824,2829.0
2024-02-27 13:55:00,141.0,141.17,140.99,141.11,9209.0,137.1115,137.2769,137.1018,137.2185,9209.0
2024-02-27 14:00:00,141.11,141.11,141.03,141.04,3037.0,137.2185,137.2185,137.1407,137.1504,3037.0
2024-02-27 14:05:00,141.06,141.22,141.05,141.19,6274.0,137.1699,137.3255,137.1602,137.2963,6274.0
2024-02-27 14:10:00,141.2,141.21,140.93,140.93,5077.0,137.306,137.3158,137.0435,137.0435,5077.0
2024-02-27 14:15:00,140.93,140.97,140.74,140.74,6490.0,137.0435,137.0824,136.8587,136.8587,6490.0
2024-02-27 14:20:00,140.74,140.86,140.73,140.79,10546.0,136.8587,136.9754,136.849,136.9073,10546.0
2024-02-27 14:25:00,140.76,140.81,140.74,140.76,7903.0,136.8782,136.9268,136.8587,136.8782,7903.0
2024-02-27 14:30:00,140.76,140.8,140.71,140.79,9204.0,136.8782,136.9171,136.8295,136.9073,9204.0
2024-02-27 14:35:00,140.78,140.81,140.69,140.69,5747.0,136.8976,136.9268,136.8101,136.8101,5747.0
2024-02-27 14:40:00,140.65,140.72,140.55,140.55,3746.0,136.7712,136.8393,136.674,136.674,3746.0
2024-02-27 14:45:00,140.55,140.63,140.52,140.57,12456.0,136.674,136.7517,136.6448,136.6934,12456.0
2024-02-27 14:50:00,140.55,140.72,140.45,140.68,6500.0,136.674,136.8393,136.5767,136.8004,6500.0
2024-02-27 14:55:00,140.69,140.84,140.67,140.84,5248.0,136.8101,136.956,136.7906,136.956,5248.0
2024-02-27 15:00:00,140.86,141.04,140.86,141.02,5774.0,136.9754,137.1504,136.9754,137.131,5774.0
2024-02-27 15:05:00,141.06,141.11,140.86,140.87,9533.0,137.1699,137.2185,136.9754,136.9851,9533.0
2024-02-27 15:10:00,140.87,140.98,140.85,140.93,6685.0,136.9851,137.0921,136.9657,137.0435,6685.0
2024-02-27 15:15:00,140.92,140.92,140.79,140.85,12623.0,137.0338,137.0338,136.9073,136.9657,12623.0
2024-02-27 15:20:00,140.83,140.87,140.73,140.79,12029.0,136.9462,136.9851,136.849,136.9073,12029.0
2024-02-27 15:25:00,140.78,140.85,140.66,140.78,12039.0,136.8976,136.9657,136.7809,136.8976,12039.0
2024-02-27 15:30:00,140.76,140.86,140.62,140.62,14491.0,136.8782,136.9754,136.742,136.742,14491.0
2024-02-27 15:35:00,140.62,140.65,140.56,140.6,11197.0,136.742,136.7712,136.6837,136.7226,11197.0
2024-02-27 15:40:00,140.61,141.06,140.6,141.06,29776.0,136.7323,137.1699,136.7226,137.1699,29776.0
2024-02-27 15:45:00,141.03,141.13,140.96,140.99,17445.0,137.1407,137.238,137.0726,137.1018,17445.0
2024-02-27 15:50:00,140.99,141.22,140.94,141.07,44398.0,137.1018,137.3255,137.0532,137.1796,44398.0
2024-02-27 15:55:00,141.07,141.25,140.89,140.89,127405.0,137.1796,137.3547,137.0046,137.0046,127405.0
2024-02-28 09:30:00,140.47,140.73,140.11,140.13,13210.0,136.5962,136.849,136.2461,136.2655,13210.0
2024-02-28 09:35:00,140.1,140.17,139.89,140.07,7103.0,136.2364,136.3044,136.0322,136.2072,7103.0
2024-02-28 09:40:00,139.99,140.18,139.67,139.68,9611.0,136.1294,136.3142,135.8182,135.8279,9611.0
2024-02-28 09:45:00,139.77,139.83,139.46,139.66,34337.0,135.9155,135.9738,135.614,135.8085,34337.0
2024-02-28 09:50:00,139.67,139.77,139.44,139.72,55346.0,135.8182,135.9155,135.5946,135.8668,55346.0
2024-02-28 09:55:00,139.72,139.94,139.65,139.79,11347.0,135.8668,136.0808,135.7988,135.9349,11347.0
2024-02-28 10:00:00,139.84,140.59,139.82,140.53,8081.0,135.9835,136.7129,135.9641,136.6545,8081.0
2024-02-28 10:05:00,140.53,141.0,140.5,140.88,10837.0,136.6545,137.1115,136.6253,136.9949,10837.0
2024-02-28 10:10:00,140.96,141.26,140.92,141.18,10932.0,137.0726,137.3644,137.0338,137.2866,10932.0
2024-02-28 10:15:00,141.07,141.13,140.96,140.99,4425.0,137.1796,137.238,137.0726,137.1018,4425.0
2024-02-28 10:20:00,140.95,141.26,140.93,141.11,3620.0,137.0629,137.3644,137.0435,137.2185,3620.0
2024-02-28 10:25:00,141.14,141.15,140.97,141.13,4324.0,137.2477,137.2574,137.0824,137.238,4324.0
2024-02-28 10:30:00,141.09,141.33,141.06,141.33,6249.0,137.1991,137.4324,137.1699,137.4324,6249.0
2024-02-28 10:35:00,141.33,141.39,141.22,141.3,5900.0,137.4324,137.4908,137.3255,137.4033,5900.0
2024-02-28 10:40:00,141.3,141.42,141.24,141.35,2275.0,137.4033,137.52,137.3449,137.4519,2275.0
2024-02-28 10:45:00,141.39,141.53,141.29,141.29,6071.0,137.4908,137.6269,137.3935,137.3935,6071.0
2024-02-28 10:50:00,141.34,141.46,141.34,141.36,3823.0,137.4422,137.5589,137.4422,137.4616,3823.0
2024-02-28 10:55:00,141.41,141.56,141.36,141.53,9687.0,137.5102,137.6561,137.4616,137.6269,9687.0
2024-02-28 11:00:00,141.52,141.88,141.48,141.88,6008.0,137.6172,137.9673,137.5783,137.9673,6008.0
2024-02-28 11:05:00,141.82,142.05,141.81,142.04,5864.0,137.9089,138.1326,137.8992,138.1229,5864.0
2024-02-28 11:10:00,142.07,142.11,141.91,141.99,5153.0,138.152,138.1909,137.9964,138.0742,5153.0
2024-02-28 11:15:00,141.94,141.97,141.86,141.93,4094.0,138.0256,138.0548,137.9478,138.0159,4094.0
2024-02-28 11:20:00,141.9,142.05,141.89,141.97,3681.0,137.9867,138.1326,137.977,138.0548,3681.0
2024-02-28 11:25:00,141.97,142.03,141.89,142.02,5242.0,138.0548,138.1131,137.977,138.1034,5242.0
2024-02-28 11:30:00,142.04,142.11,141.96,141.96,4199.0,138.1229,138.1909,138.0451,138.0451,4199.0
2024-02-28 11:35:00,141.97,142.05,141.89,142.03,4210.0,138.0548,138.1326,137.977,138.1131,4210.0
2024-02-28 11:40:00,142.05,142.05,141.88,141.88,3555.0,138.1326,138.1326,137.9673,137.9673,3555.0
2024-02-28 11:45:00,141.92,141.93,141.57,141.62,8073.0,138.0062,138.0159,137.6658,137.7144,8073.0
2024-02-28 11:50:00,141.67,141.94,141.66,141.89,2668.0,137.7631,138.0256,137.7533,137.977,2668.0
2024-02-28 11:55:00,141.88,141.88,141.63,141.68,3269.0,137.9673,137.9673,137.7242,137.7728,3269.0
2024-02-28 12:00:00,141.64,141.72,141.64,141.66,1800.0,137.7339,137.8117,137.7339,137.7533,1800.0
2024-02-28 12:05:00,141.69,141.71,141.59,141.6,2001.0,137.7825,137.802,137.6853,137.695,2001.0
2024-02-28 12:10:00,141.65,141.77,141.65,141.69,3037.0,137.7436,137.8603,137.7436,137.7825,3037.0
2024-02-28 12:15:00,141.69,141.69,141.63,141.64,1667.0,137.7825,137.7825,137.7242,137.7339,1667.0
2024-02-28 12:20:00,141.61,141.7,141.61,141.62,2752.0,137.7047,137.7922,137.7047,137.7144,2752.0
2024-02-28 12:25:00,141.61,141.7,141.59,141.68,2681.0,137.7047,137.7922,137.6853,137.7728,2681.0
2024-02-28 12:30:00,141.68,141.68,141.56,141.64,1977.0,137.7728,137.7728,137.6561,137.7339,1977.0
2024-02-28 12:35:00,141.62,141.72,141.59,141.59,2364.0,137.7144,137.8117,137.6853,137.6853,2364.0
2024-02-28 12:40:00,141.61,141.73,141.6,141.69,1405.0,137.7047,137.8214,137.695,137.7825,1405.0
2024-02-28 12:45:00,141.72,141.83,141.68,141.83,2152.0,137.8117,137.9187,137.7728,137.9187,2152.0
2024-02-28 12:50:00,141.77,141.77,141.68,141.71,1709.0,137.8603,137.8603,137.7728,137.802,1709.0
2024-02-28 12:55:00,141.7,141.73,141.62,141.63,1603.0,137.7922,137.8214,137.7144,137.7242,1603.0
2024-02-28 13:00:00,141.6,141.66,141.54,141.64,4038.0,137.695,137.7533,137.6367,137.7339,4038.0
2024-02-28 13:05:00,141.58,141.59,141.48,141.57,3929.0,137.6756,137.6853,137.5783,137.6658,3929.0
2024-02-28 13:10:00,141.56,141.59,141.52,141.59,1348.0,137.6561,137.6853,137.6172,137.6853,1348.0
2024-02-28 13:15:00,141.6,141.63,141.57,141.58,2291.0,137.695,137.7242,137.6658,137.6756,2291.0
2024-02-28 13:20:00,141.57,141.67,141.56,141.61,3710.0,137.6658,137.7631,137.6561,137.7047,3710.0
2024-02-28 13:25:00,141.59,141.69,141.57,141.69,1756.0,137.6853,137.7825,137.6658,137.7825,1756.0
2024-02-28 13:30:00,141.72,141.77,141.66,141.68,3343.0,137.8117,137.8603,137.7533,137.7728,3343.0
2024-02-28 13:35:00,141.71,141.71,141.61,141.68,3614.0,137.802,137.802,137.7047,137.7728,3614.0
2024-02-28 13:40:00,141.71,141.71,141.61,141.61,3835.0,137.802,137.802,137.7047,137.7047,3835.0
2024-02-28 13:45:00,141.6,141.66,141.57,141.66,2257.0,137.695,137.7533,137.6658,137.7533,2257.0
2024-02-28 13:50:00,141.64,141.7,141.61,141.7,3856.0,137.7339,137.7922,137.7047,137.7922,3856.0
2024-02-28 13:55:00,141.71,141.76,141.69,141.75,3182.0,137.802,137.8506,137.7825,137.8409,3182.0
2024-02-28 14:00:00,141.78,141.8,141.67,141.71,3065.0,137.87,137.8895,137.7631,137.802,3065.0
2024-02-28 14:05:00,141.68,141.68,141.6,141.65,5157.0,137.7728,137.7728,137.695,137.7436,5157.0
2024-02-28 14:10:00,141.62,141.62,141.47,141.5,3090.0,137.7144,137.7144,137.5686,137.5978,3090.0
2024-02-28 14:15:00,141.49,141.59,141.43,141.53,3814.0,137.588,137.6853,137.5297,137.6269,3814.0
2024-02-28 14:20:00,141.53,141.58,141.48,141.51,3198.0,137.6269,137.6756,137.5783,137.6075,3198.0
2024-02-28 14:25:00,141.52,141.53,141.42,141.44,5821.0,137.6172,137.6269,137.52,137.5394,5821.0
2024-02-28 14:30:00,141.43,141.43,141.25,141.25,3608.0,137.5297,137.5297,137.3547,137.3547,3608.0
2024-02-28 14:35:00,141.25,141.25,141.08,141.09,5205.0,137.3547,137.3547,137.1893,137.1991,5205.0
2024-02-28 14:40:00,141.1,141.17,141.06,141.16,4600.0,137.2088,137.2769,137.1699,137.2671,4600.0
2024-02-28 14:45:00,141.17,141.26,141.11,141.14,3441.0,137.2769,137.3644,137.2185,137.2477,3441.0
2024-02-28 14:50:00,141.11,141.11,140.9,140.98,10946.0,137.2185,137.2185,137.0143,137.0921,10946.0
2024-02-28 14:55:00,140.97,141.04,140.96,141.04,5616.0,137.0824,137.1504,137.0726,137.1504,5616.0
2024-02-28 15:00:00,141.05,141.22,141.05,141.19,9234.0,137.1602,137.3255,137.1602,137.2963,9234.0
2024-02-28 15:05:00,141.17,141.17,140.83,140.92,9892.0,137.2769,137.2769,136.9462,137.0338,9892.0
2024-02-28 15:10:00,140.93,141.06,140.85,141.06,5835.0,137.0435,137.1699,136.9657,137.1699,5835.0
2024-02-28 15:15:00,141.03,141.07,140.98,141.03,3218.0,137.1407,137.1796,137.0921,137.1407,3218.0
2024-02-28 15:20:00,141.0,141.06,140.97,140.99,6793.0,137.1115,137.1699,137.0824,137.1018,6793.0
2024-02-28 15:25:00,140.99,141.04,140.95,141.03,5476.0,137.1018,137.1504,137.0629,137.1407,5476.0
2024-02-28 15:30:00,141.02,141.05,140.91,140.96,11267.0,137.131,137.1602,137.024,137.0726,11267.0
2024-02-28 15:35:00,140.96,140.96,140.88,140.91,5571.0,137.0726,137.0726,136.9949,137.024,5571.0
2024-02-28 15:40:00,140.9,140.91,140.55,140.72,21532.0,137.0143,137.024,136.674,136.8393,21532.0
2024-02-28 15:45:00,140.72,140.79,140.67,140.78,16560.0,136.8393,136.9073,136.7906,136.8976,16560.0
2024-02-28 15:50:00,140.78,140.78,140.46,140.54,30242.0,136.8976,136.8976,136.5864,136.6642,30242.0
2024-02-28 15:55:00,140.56,140.65,140.44,140.48,128513.0,136.6837,136.7712,136.567,136.6059,128513.0
2024-02-29 09:30:00,140.84,141.69,140.43,141.69,11120.0,136.956,137.7825,136.5573,137.7825,11120.0
2024-02-29 09:35:00,141.43,141.43,141.13,141.28,6490.0,137.5297,137.5297,137.238,137.3838,6490.0
2024-02-29 09:40:00,141.22,141.67,141.22,141.37,5615.0,137.3255,137.7631,137.3255,137.4713,5615.0
2024-02-29 09:45:00,141.34,141.68,141.34,141.47,5400.0,137.4422,137.7728,137.4422,137.5686,5400.0
2024-02-29 09:50:00,141.46,141.46,141.33,141.39,2906.0,137.5589,137.5589,137.4324,137.4908,2906.0
2024-02-29 09:55:00,141.39,141.5,141.27,141.5,6594.0,137.4908,137.5978,137.3741,137.5978,6594.0
2024-02-29 10:00:00,141.55,141.74,141.55,141.56,5402.0,137.6464,137.8311,137.6464,137.6561,5402.0
2024-02-29 10:05:00,141.47,141.53,141.27,141.27,6262.0,137.5686,137.6269,137.3741,137.3741,6262.0
2024-02-29 10:10:00,141.29,141.29,140.95,141.07,4178.0,137.3935,137.3935,137.0629,137.1796,4178.0
2024-02-29 10:15:00,141.14,141.42,141.14,141.37,5582.0,137.2477,137.52,137.2477,137.4713,5582.0
2024-02-29 10:20:00,141.41,141.58,141.3,141.57,3767.0,137.5102,137.6756,137.4033,137.6658,3767.0
2024-02-29 10:25:00,141.57,141.85,141.57,141.84,4657.0,137.6658,137.9381,137.6658,137.9284,4657.0
2024-02-29 10:30:00,141.87,141.97,141.77,141.89,5172.0,137.9576,138.0548,137.8603,137.977,5172.0
2024-02-29 10:35:00,141.89,142.08,141.87,141.97,3925.0,137.977,138.1618,137.9576,138.0548,3925.0
2024-02-29 10:40:00,141.93,142.01,141.86,141.91,5772.0,138.0159,138.0937,137.9478,137.9964,5772.0
2024-02-29 10:45:00,141.9,141.97,141.71,141.86,7151.0,137.9867,138.0548,137.802,137.9478,7151.0
2024-02-29 10:50:00,141.86,141.86,141.69,141.7,9449.0,137.9478,137.9478,137.7825,137.7922,9449.0
2024-02-29 10:55:00,141.71,141.81,141.68,141.72,6881.0,137.802,137.8992,137.7728,137.8117,6881.0
2024-02-29 11:00:00,141.71,141.75,141.64,141.73,5882.0,137.802,137.8409,137.7339,137.8214,5882.0
2024-02-29 11:05:00,141.73,141.81,141.72,141.77,5930.0,137.8214,137.8992,137.8117,137.8603,5930.0
2024-02-29 11:10:00,141.8,141.82,141.73,141.78,7135.0,137.8895,137.9089,137.8214,137.87,7135.0
2024-02-29 11:15:00,141.78,141.83,141.75,141.78,6419.0,137.87,137.9187,137.8409,137.87,6419.0
2024-02-29 11:20:00,141.77,141.93,141.77,141.93,6198.0,137.8603,138.0159,137.8603,138.0159,6198.0
2024-02-29 11:25:00,141.94,141.94,141.77,141.77,6141.0,138.0256,138.0256,137.8603,137.8603,6141.0
2024-02-29 11:30:00,141.76,141.77,141.63,141.63,5680.0,137.8506,137.8603,137.7242,137.7242,5680.0
2024-02-29 11:35:00,141.66,141.71,141.44,141.44,4438.0,137.7533,137.802,137.5394,137.5394,4438.0
2024-02-29 11:40:00,141.41,141.48,141.35,141.44,6691.0,137.5102,137.5783,137.4519,137.5394,6691.0
2024-02-29 11:45:00,141.41,141.5,141.35,141.49,6237.0,137.5102,137.5978,137.4519,137.588,6237.0
2024-02-29 11:50:00,141.49,141.51,141.43,141.45,3266.0,137.588,137.6075,137.5297,137.5491,3266.0
2024-02-29 11:55:00,141.46,141.54,141.41,141.44,4752.0,137.5589,137.6367,137.5102,137.5394,4752.0
2024-02-29 12:00:00,141.46,141.52,141.44,141.51,4350.0,137.5589,137.6172,137.5394,137.6075,4350.0
2024-02-29 12:05:00,141.51,141.52,141.36,141.37,5446.0,137.6075,137.6172,137.4616,137.4713,5446.0
2024-02-29 12:10:00,141.37,141.39,141.28,141.32,2003.0,137.4713,137.4908,137.3838,137.4227,2003.0
2024-02-29 12:15:00,141.34,141.4,141.21,141.29,5354.0,137.4422,137.5005,137.3158,137.3935,5354.0
2024-02-29 12:20:00,141.33,141.38,141.26,141.26,3969.0,137.4324,137.4811,137.3644,137.3644,3969.0
2024-02-29 12:25:00,141.23,141.26,141.15,141.2,7530.0,137.3352,137.3644,137.2574,137.306,7530.0
2024-02-29 12:30:00,141.2,141.33,141.2,141.29,4742.0,137.306,137.4324,137.306,137.3935,4742.0
2024-02-29 12:35:00,141.33,141.42,141.29,141.32,6135.0,137.4324,137.52,137.3935,137.4227,6135.0
2024-02-29 12:40:00,141.34,141.42,141.31,141.42,5610.0,137.4422,137.52,137.413,137.52,5610.0
2024-02-29 12:45:00,141.38,141.48,141.34,141.42,4546.0,137.4811,137.5783,137.4422,137.52,4546.0
2024-02-29 12:50:00,141.45,141.56,141.45,141.54,1426.0,137.5491,137.6561,137.5491,137.6367,1426.0
2024-02-29 12:55:00,141.54,141.61,141.5,141.59,4092.0,137.6367,137.7047,137.5978,137.6853,4092.0
2024-02-29 13:00:00,141.59,141.59,141.48,141.53,3270.0,137.6853,137.6853,137.5783,137.6269,3270.0
2024-02-29 13:05:00,141.53,141.56,141.48,141.51,3756.0,137.6269,137.6561,137.5783,137.6075,3756.0
2024-02-29 13:10:00,141.56,141.62,141.51,141.57,3731.0,137.6561,137.7144,137.6075,137.6658,3731.0
2024-02-29 13:15:00,141.56,141.62,141.48,141.62,2377.0,137.6561,137.7144,137.5783,137.7144,2377.0
2024-02-29 13:20:00,141.66,141.69,141.52,141.59,2946.0,137.7533,137.7825,137.6172,137.6853,2946.0
2024-02-29 13:25:00,141.59,141.7,141.59,141.6,5014.0,137.6853,137.7922,137.6853,137.695,5014.0
2024-02-29 13:30:00,141.59,141.7,141.58,141.67,2310.0,137.6853,137.7922,137.6756,137.7631,2310.0
2024-02-29 13:35:00,141.67,141.78,141.63,141.75,3395.0,137.7631,137.87,137.7242,137.8409,3395.0
2024-02-29 13:40:00,141.8,141.83,141.77,141.78,1938.0,137.8895,137.9187,137.8603,137.87,1938.0
2024-02-29 13:45:00,141.78,141.79,141.69,141.71,5308.0,137.87,137.8798,137.7825,137.802,5308.0
2024-02-29 13:50:00,141.72,141.76,141.68,141.73,4872.0,137.8117,137.8506,137.7728,137.8214,4872.0
2024-02-29 13:55:00,141.72,141.8,141.71,141.74,2726.0,137.8117,137.8895,137.802,137.8311,2726.0
2024-02-29 14:00:00,141.76,141.85,141.76,141.81,3884.0,137.8506,137.9381,137.8506,137.8992,3884.0
2024-02-29 14:05:00,141.83,141.83,141.77,141.8,3400.0,137.9187,137.9187,137.8603,137.8895,3400.0
2024-02-29 14:10:00,141.81,141.92,141.74,141.88,7049.0,137.8992,138.0062,137.8311,137.9673,7049.0
2024-02-29 14:15:00,141.91,142.01,141.89,141.89,7041.0,137.9964,138.0937,137.977,137.977,7041.0
2024-02-29 14:20:00,141.91,141.91,141.78,141.88,2667.0,137.9964,137.9964,137.87,137.9673,2667.0
2024-02-29 14:25:00,141.89,141.89,141.79,141.87,3723.0,137.977,137.977,137.8798,137.9576,3723.0
2024-02-29 14:30:00,141.9,141.92,141.75,141.78,6172.0,137.9867,138.0062,137.8409,137.87,6172.0
2024-02-29 14:35:00,141.84,141.84,141.69,141.69,2141.0,137.9284,137.9284,137.7825,137.7825,2141.0
2024-02-29 14:40:00,141.73,141.75,141.63,141.71,3694.0,137.8214,137.8409,137.7242,137.802,3694.0
2024-02-29 14:45:00,141.71,141.78,141.65,141.69,6455.0,137.802,137.87,137.7436,137.7825,6455.0
2024-02-29 14:50:00,141.68,141.74,141.63,141.63,2652.0,137.7728,137.8311,137.7242,137.7242,2652.0
2024-02-29 14:55:00,141.67,141.84,141.67,141.78,4137.0,137.7631,137.9284,137.7631,137.87,4137.0
2024-02-29 15:00:00,141.8,141.85,141.78,141.83,7620.0,137.8895,137.9381,137.87,137.9187,7620.0
2024-02-29 15:05:00,141.83,141.93,141.82,141.91,6239.0,137.9187,138.0159,137.9089,137.9964,6239.0
2024-02-29 15:10:00,141.93,141.94,141.86,141.87,5405.0,138.0159,138.0256,137.9478,137.9576,5405.0
2024-02-29 15:15:00,141.86,141.94,141.85,141.91,6408.0,137.9478,138.0256,137.9381,137.9964,6408.0
2024-02-29 15:20:00,141.89,141.95,141.87,141.89,7921.0,137.977,138.0353,137.9576,137.977,7921.0
2024-02-29 15:25:00,141.86,141.94,141.82,141.92,7791.0,137.9478,138.0256,137.9089,138.0062,7791.0
2024-02-29 15:30:00,141.91,142.01,141.86,141.93,16639.0,137.9964,138.0937,137.9478,138.0159,16639.0
2024-02-29 15:35:00,141.91,141.93,141.8,141.91,14011.0,137.9964,138.0159,137.8895,137.9964,14011.0
2024-02-29 15:40:00,141.93,142.07,141.91,142.01,13179.0,138.0159,138.152,137.9964,138.0937,13179.0
2024-02-29 15:45:00,142.03,142.07,141.95,141.95,16146.0,138.1131,138.152,138.0353,138.0353,16146.0
2024-02-29 15:50:00,141.98,142.08,141.81,141.81,29840.0,138.0645,138.1618,137.8992,137.8992,29840.0
2024-02-29 15:55:00,141.84,141.95,141.58,141.61,118224.0,137.9284,138.0353,137.6756,137.7047,118224.0
2024-03-01 09:30:00,140.94,141.95,140.8,140.95,17928.0,137.0532,138.0353,136.9171,137.0629,17928.0
2024-03-01 09:35:00,141.24,141.51,140.98,140.98,7843.0,137.3449,137.6075,137.0921,137.0921,7843.0
2024-03-01 09:40:00,140.98,141.07,140.62,140.91,9061.0,137.0921,137.1796,136.742,137.024,9061.0
2024-03-01 09:45:00,140.88,141.1,140.55,140.98,8889.0,136.9949,137.2088,136.674,137.0921,8889.0
2024-03-01 09:50:00,140.98,141.03,140.74,140.86,5201.0,137.0921,137.1407,136.8587,136.9754,5201.0
2024-03-01 09:55:00,140.86,141.08,140.77,141.0,7707.0,136.9754,137.1893,136.8879,137.1115,7707.0
2024-03-01 10:00:00,141.06,141.43,140.97,141.06,7634.0,137.1699,137.5297,137.0824,137.1699,7634.0
2024-03-01 10:05:00,141.38,141.53,141.13,141.35,4470.0,137.4811,137.6269,137.238,137.4519,4470.0
2024-03-01 10:10:00,141.43,141.46,141.13,141.3,10156.0,137.5297,137.5589,137.238,137.4033,10156.0
2024-03-01 10:15:00,141.25,141.37,141.12,141.12,8989.0,137.3547,137.4713,137.2282,137.2282,8989.0
2024-03-01 10:20:00,141.11,141.19,141.02,141.09,26024.0,137.2185,137.2963,137.131,137.1991,26024.0
2024-03-01 10:25:00,141.19,141.59,141.19,141.48,5194.0,137.2963,137.6853,137.2963,137.5783,5194.0
2024-03-01 10:30:00,141.62,141.62,141.18,141.19,3228.0,137.7144,137.7144,137.2866,137.2963,3228.0
2024-03-01 10:35:00,141.24,141.24,140.89,140.96,4064.0,137.3449,137.3449,137.0046,137.0726,4064.0
2024-03-01 10:40:00,140.95,140.95,140.66,140.73,6332.0,137.0629,137.0629,136.7809,136.849,6332.0
2024-03-01 10:45:00,140.59,140.61,140.36,140.56,17690.0,136.7129,136.7323,136.4892,136.6837,17690.0
2024-03-01 10:50:00,140.59,140.7,140.5,140.5,7305.0,136.7129,136.8198,136.6253,136.6253,7305.0
2024-03-01 10:55:00,140.5,140.57,140.06,140.25,45144.0,136.6253,136.6934,136.1975,136.3822,45144.0
2024-03-01 11:00:00,140.27,140.76,140.25,140.63,27629.0,136.4017,136.8782,136.3822,136.7517,27629.0
2024-03-01 11:05:00,140.65,140.8,140.62,140.65,14153.0,136.7712,136.9171,136.742,136.7712,14153.0
2024-03-01 11:10:00,140.57,140.67,140.47,140.47,9228.0,136.6934,136.7906,136.5962,136.5962,9228.0
2024-03-01 11:15:00,140.54,140.57,140.26,140.34,11701.0,136.6642,136.6934,136.392,136.4697,11701.0
2024-03-01 11:20:00,140.36,140.53,140.0,140.1,13599.0,136.4892,136.6545,136.1391,136.2364,13599.0
2024-03-01 11:25:00,140.14,140.24,139.97,140.04,27950.0,136.2753,136.3725,136.11,136.178,27950.0
2024-03-01 11:30:00,140.0,140.19,139.99,140.06,8572.0,136.1391,136.3239,136.1294,136.1975,8572.0
2024-03-01 11:35:00,140.02,140.24,139.96,140.24,30502.0,136.1586,136.3725,136.1002,136.3725,30502.0
2024-03-01 11:40:00,140.2,140.38,140.09,140.35,8428.0,136.3336,136.5086,136.2266,136.4795,8428.0
2024-03-01 11:45:00,140.35,140.42,140.28,140.32,6051.0,136.4795,136.5475,136.4114,136.4503,6051.0
2024-03-01 11:50:00,140.27,140.35,140.2,140.23,11244.0,136.4017,136.4795,136.3336,136.3628,11244.0
2024-03-01 11:55:00,140.27,140.35,140.03,140.18,10407.0,136.4017,136.4795,136.1683,136.3142,10407.0
2024-03-01 12:00:00,140.17,140.43,140.16,140.26,7292.0,136.3044,136.5573,136.2947,136.392,7292.0
2024-03-01 12:05:00,140.24,140.39,140.14,140.19,6356.0,136.3725,136.5184,136.2753,136.3239,6356.0
2024-03-01 12:10:00,140.12,140.27,140.11,140.21,4886.0,136.2558,136.4017,136.2461,136.3433,4886.0
2024-03-01 12:15:00,140.2,140.31,140.16,140.3,7520.0,136.3336,136.4406,136.2947,136.4309,7520.0
2024-03-01 12:20:00,140.3,140.53,140.3,140.53,18502.0,136.4309,136.6545,136.4309,136.6545,18502.0
2024-03-01 12:25:00,140.53,140.58,140.46,140.56,6807.0,136.6545,136.7031,136.5864,136.6837,6807.0
2024-03-01 12:30:00,140.58,140.62,140.49,140.56,10674.0,136.7031,136.742,136.6156,136.6837,10674.0
2024-03-01 12:35:00,140.59,140.63,140.51,140.53,6205.0,136.7129,136.7517,136.6351,136.6545,6205.0
2024-03-01 12:40:00,140.55,140.56,140.42,140.52,6700.0,136.674,136.6837,136.5475,136.6448,6700.0
2024-03-01 12:45:00,140.54,140.54,140.37,140.49,6866.0,136.6642,136.6642,136.4989,136.6156,6866.0
2024-03-01 12:50:00,140.47,140.56,140.43,140.56,10888.0,136.5962,136.6837,136.5573,136.6837,10888.0
2024-03-01 12:55:00,140.51,140.57,140.49,140.55,7416.0,136.6351,136.6934,136.6156,136.674,7416.0
2024-03-01 13:00:00,140.56,140.61,140.51,140.59,6457.0,136.6837,136.7323,136.6351,136.7129,6457.0
2024-03-01 13:05:00,140.58,140.63,140.51,140.54,20174.0,136.7031,136.7517,136.6351,136.6642,20174.0
2024-03-01 13:10:00,140.51,140.6,140.25,140.25,20089.0,136.6351,136.7226,136.3822,136.3822,20089.0
2024-03-01 13:15:00,140.2,140.28,140.08,140.08,4810.0,136.3336,136.4114,136.2169,136.2169,4810.0
2024-03-01 13:20:00,140.06,140.26,139.96,140.18,15577.0,136.1975,136.392,136.1002,136.3142,15577.0
2024-03-01 13:25:00,140.19,140.26,140.14,140.14,4603.0,136.3239,136.392,136.2753,136.2753,4603.0
2024-03-01 13:30:00,140.1,140.2,140.06,140.06,4390.0,136.2364,136.3336,136.1975,136.1975,4390.0
2024-03-01 13:35:00,140.11,140.14,139.98,139.98,6005.0,136.2461,136.2753,136.1197,136.1197,6005.0
2024-03-01 13:40:00,139.98,140.09,139.84,139.98,9772.0,136.1197,136.2266,135.9835,136.1197,9772.0
2024-03-01 13:45:00,139.94,140.08,139.93,139.99,7954.0,136.0808,136.2169,136.0711,136.1294,7954.0
2024-03-01 13:50:00,139.99,140.15,139.98,140.15,7727.0,136.1294,136.285,136.1197,136.285,7727.0
2024-03-01 13:55:00,140.21,140.21,140.1,140.15,7624.0,136.3433,136.3433,136.2364,136.285,7624.0
2024-03-01 14:00:00,140.15,140.31,140.1,140.31,9202.0,136.285,136.4406,136.2364,136.4406,9202.0
2024-03-01 14:05:00,140.34,140.35,140.19,140.2,5986.0,136.4697,136.4795,136.3239,136.3336,5986.0
2024-03-01 14:10:00,140.23,140.34,140.22,140.3,9004.0,136.3628,136.4697,136.3531,136.4309,9004.0
2024-03-01 14:15:00,140.28,140.35,140.15,140.18,14580.0,136.4114,136.4795,136.285,136.3142,14580.0
2024-03-01 14:20:00,140.18,140.21,140.05,140.13,8547.0,136.3142,136.3433,136.1877,136.2655,8547.0
2024-03-01 14:25:00,140.13,140.21,140.06,140.21,4720.0,136.2655,136.3433,136.1975,136.3433,4720.0
2024-03-01 14:30:00,140.2,140.23,140.11,140.14,7741.0,136.3336,136.3628,136.2461,136.2753,7741.0
2024-03-01 14:35:00,140.09,140.17,140.03,140.03,12702.0,136.2266,136.3044,136.1683,136.1683,12702.0
2024-03-01 14:40:00,140.03,140.18,140.03,140.07,6129.0,136.1683,136.3142,136.1683,136.2072,6129.0
2024-03-01 14:45:00,140.08,140.11,139.87,139.89,15422.0,136.2169,136.2461,136.0127,136.0322,15422.0
2024-03-01 14:50:00,139.9,140.0,139.85,139.98,7272.0,136.0419,136.1391,135.9933,136.1197,7272.0
2024-03-01 14:55:00,139.98,140.01,139.86,139.87,8554.0,136.1197,136.1488,136.003,136.0127,8554.0
2024-03-01 15:00:00,139.85,139.85,139.7,139.72,8790.0,135.9933,135.9933,135.8474,135.8668,8790.0
2024-03-01 15:05:00,139.72,139.75,139.6,139.64,12497.0,135.8668,135.896,135.7502,135.7891,12497.0
2024-03-01 15:10:00,139.64,139.64,139.51,139.51,11447.0,135.7891,135.7891,135.6626,135.6626,11447.0
2024-03-01 15:15:00,139.5,139.54,139.36,139.53,17806.0,135.6529,135.6918,135.5168,135.6821,17806.0
2024-03-01 15:20:00,139.54,139.65,139.52,139.54,13435.0,135.6918,135.7988,135.6724,135.6918,13435.0
2024-03-01 15:25:00,139.55,139.71,139.54,139.69,14600.0,135.7015,135.8571,135.6918,135.8377,14600.0
2024-03-01 15:30:00,139.69,139.73,139.54,139.61,21646.0,135.8377,135.8766,135.6918,135.7599,21646.0
2024-03-01 15:35:00,139.6,139.81,139.58,139.81,14533.0,135.7502,135.9544,135.7307,135.9544,14533.0
2024-03-01 15:40:00,139.8,139.8,139.63,139.69,11928.0,135.9446,135.9446,135.7793,135.8377,11928.0
2024-03-01 15:45:00,139.67,139.79,139.57,139.58,20378.0,135.8182,135.9349,135.721,135.7307,20378.0
2024-03-01 15:50:00,139.56,139.62,139.43,139.56,49759.0,135.7113,135.7696,135.5848,135.7113,49759.0
2024-03-01 15:55:00,139.55,139.67,139.37,139.5,166729.0,135.7015,135.8182,135.5265,135.6529,166729.0
2024-03-04 09:30:00,138.89,139.83,138.89,139.71,13252.0,135.0597,135.9738,135.0597,135.8571,13252.0
2024-03-04 09:35:00,139.58,139.79,139.41,139.44,6251.0,135.7307,135.9349,135.5654,135.5946,6251.0
2024-03-04 09:40:00,139.42,139.48,138.82,139.02,6285.0,135.5751,135.6335,134.9917,135.1861,6285.0
2024-03-04 09:45:00,139.05,139.16,138.56,138.56,13737.0,135.2153,135.3223,134.7388,134.7388,13737.0
2024-03-04 09:50:00,138.56,139.03,138.52,138.78,11226.0,134.7388,135.1959,134.6999,134.9528,11226.0
2024-03-04 09:55:00,138.86,139.2,138.79,139.06,5467.0,135.0306,135.3612,134.9625,135.225,5467.0
2024-03-04 10:00:00,139.11,139.17,138.91,138.99,16970.0,135.2737,135.332,135.0792,135.157,16970.0
2024-03-04 10:05:00,139.01,139.25,138.96,139.13,13418.0,135.1764,135.4098,135.1278,135.2931,13418.0
2024-03-04 10:10:00,139.15,139.5,139.08,139.37,10992.0,135.3126,135.6529,135.2445,135.5265,10992.0
2024-03-04 10:15:00,139.37,139.37,139.09,139.13,6402.0,135.5265,135.5265,135.2542,135.2931,6402.0
2024-03-04 10:20:00,139.2,139.37,139.1,139.2,6287.0,135.3612,135.5265,135.2639,135.3612,6287.0
2024-03-04 10:25:00,139.14,139.34,139.06,139.33,5442.0,135.3028,135.4973,135.225,135.4876,5442.0
2024-03-04 10:30:00,139.3,139.33,139.14,139.15,5858.0,135.4584,135.4876,135.3028,135.3126,5858.0
2024-03-04 10:35:00,139.14,139.18,139.02,139.15,5575.0,135.3028,135.3417,135.1861,135.3126,5575.0
2024-03-04 10:40:00,139.21,139.39,139.15,139.34,11485.0,135.3709,135.5459,135.3126,135.4973,11485.0
2024-03-04 10:45:00,139.41,139.45,139.24,139.29,9392.0,135.5654,135.6043,135.4001,135.4487,9392.0
2024-03-04 10:50:00,139.29,139.49,139.26,139.49,12054.0,135.4487,135.6432,135.4195,135.6432,12054.0
2024-03-04 10:55:00,139.54,139.75,139.52,139.54,13458.0,135.6918,135.896,135.6724,135.6918,13458.0
2024-03-04 11:00:00,139.54,139.82,139.52,139.81,7111.0,135.6918,135.9641,135.6724,135.9544,7111.0
2024-03-04 11:05:00,139.81,139.84,139.64,139.68,10304.0,135.9544,135.9835,135.7891,135.8279,10304.0
2024-03-04 11:10:00,139.68,139.72,139.41,139.46,10857.0,135.8279,135.8668,135.5654,135.614,10857.0
2024-03-04 11:15:00,139.48,139.55,139.42,139.53,11682.0,135.6335,135.7015,135.5751,135.6821,11682.0
2024-03-04 11:20:00,139.51,139.54,139.46,139.48,11211.0,135.6626,135.6918,135.614,135.6335,11211.0
2024-03-04 11:25:00,139.5,139.55,139.46,139.48,7680.0,135.6529,135.7015,135.614,135.6335,7680.0
2024-03-04 11:30:00,139.52,139.66,139.49,139.66,8567.0,135.6724,135.8085,135.6432,135.8085,8567.0
2024-03-04 11:35:00,139.68,139.7,139.6,139.67,6037.0,135.8279,135.8474,135.7502,135.8182,6037.0
2024-03-04 11:40:00,139.7,139.89,139.61,139.8,8873.0,135.8474,136.0322,135.7599,135.9446,8873.0
2024-03-04 11:45:00,139.8,139.91,139.75,139.76,3639.0,135.9446,136.0516,135.896,135.9057,3639.0
2024-03-04 11:50:00,139.72,139.77,139.72,139.72,3301.0,135.8668,135.9155,135.8668,135.8668,3301.0
2024-03-04 11:55:00,139.7,139.71,139.63,139.65,4433.0,135.8474,135.8571,135.7793,135.7988,4433.0
2024-03-04 12:00:00,139.65,139.65,139.32,139.42,16561.0,135.7988,135.7988,135.4779,135.5751,16561.0
2024-03-04 12:05:00,139.44,139.7,139.44,139.67,7053.0,135.5946,135.8474,135.5946,135.8182,7053.0
2024-03-04 12:10:00,139.64,139.64,139.47,139.57,5745.0,135.7891,135.7891,135.6237,135.721,5745.0
2024-03-04 12:15:00,139.57,139.63,139.44,139.53,9141.0,135.721,135.7793,135.5946,135.6821,9141.0
2024-03-04 12:20:00,139.52,139.58,139.43,139.58,4485.0,135.6724,135.7307,135.5848,135.7307,4485.0
2024-03-04 12:25:00,139.58,139.58,139.49,139.54,3290.0,135.7307,135.7307,135.6432,135.6918,3290.0
2024-03-04 12:30:00,139.5,139.54,139.45,139.46,5598.0,135.6529,135.6918,135.6043,135.614,5598.0
2024-03-04 12:35:00,139.47,139.47,139.37,139.37,3924.0,135.6237,135.6237,135.5265,135.5265,3924.0
2024-03-04 12:40:00,139.38,139.44,139.33,139.33,4168.0,135.5362,135.5946,135.4876,135.4876,4168.0
2024-03-04 12:45:00,139.32,139.41,139.26,139.38,4594.0,135.4779,135.5654,135.4195,135.5362,4594.0
2024-03-04 12:50:00,139.37,139.54,139.35,139.47,3817.0,135.5265,135.6918,135.507,135.6237,3817.0
2024-03-04 12:55:00,139.46,139.54,139.43,139.51,5345.0,135.614,135.6918,135.5848,135.6626,5345.0
2024-03-04 13:00:00,139.51,139.64,139.49,139.6,4820.0,135.6626,135.7891,135.6432,135.7502,4820.0
2024-03-04 13:05:00,139.63,139.74,139.63,139.65,4877.0,135.7793,135.8863,135.7793,135.7988,4877.0
2024-03-04 13:10:00,139.69,139.71,139.66,139.68,2326.0,135.8377,135.8571,135.8085,135.8279,2326.0
2024-03-04 13:15:00,139.67,139.69,139.56,139.57,6192.0,135.8182,135.8377,135.7113,135.721,6192.0
2024-03-04 13:20:00,139.56,139.56,139.3,139.37,11184.0,135.7113,135.7113,135.4584,135.5265,11184.0
2024-03-04 13:25:00,139.36,139.44,139.27,139.44,7594.0,135.5168,135.5946,135.4293,135.5946,7594.0
2024-03-04 13:30:00,139.44,139.47,139.2,139.22,17228.0,135.5946,135.6237,135.3612,135.3806,17228.0
2024-03-04 13:35:00,139.22,139.59,139.22,139.58,26210.0,135.3806,135.7404,135.3806,135.7307,26210.0
2024-03-04 13:40:00,139.65,139.75,139.58,139.58,3963.0,135.7988,135.896,135.7307,135.7307,3963.0
2024-03-04 13:45:00,139.59,139.65,139.54,139.56,4821.0,135.7404,135.7988,135.6918,135.7113,4821.0
2024-03-04 13:50:00,139.55,139.62,139.53,139.62,5971.0,135.7015,135.7696,135.6821,135.7696,5971.0
2024-03-04 13:55:00,139.62,139.69,139.59,139.69,4828.0,135.7696,135.8377,135.7404,135.8377,4828.0
2024-03-04 14:00:00,139.68,139.68,139.25,139.25,7260.0,135.8279,135.8279,135.4098,135.4098,7260.0
2024-03-04 14:05:00,139.26,139.36,139.25,139.25,10943.0,135.4195,135.5168,135.4098,135.4098,10943.0
2024-03-04 14:10:00,139.24,139.26,139.18,139.22,9115.0,135.4001,135.4195,135.3417,135.3806,9115.0
2024-03-04 14:15:00,139.21,139.27,139.19,139.22,9031.0,135.3709,135.4293,135.3515,135.3806,9031.0
2024-03-04 14:20:00,139.22,139.28,139.11,139.28,20057.0,135.3806,135.439,135.2737,135.439,20057.0
2024-03-04 14:25:00,139.27,139.49,139.27,139.47,15423.0,135.4293,135.6432,135.4293,135.6237,15423.0
2024-03-04 14:30:00,139.47,139.53,139.45,139.46,8178.0,135.6237,135.6821,135.6043,135.614,8178.0
2024-03-04 14:35:00,139.44,139.67,139.44,139.66,17027.0,135.5946,135.8182,135.5946,135.8085,17027.0
2024-03-04 14:40:00,139.68,139.78,139.68,139.78,10576.0,135.8279,135.9252,135.8279,135.9252,10576.0
2024-03-04 14:45:00,139.79,139.87,139.77,139.86,12034.0,135.9349,136.0127,135.9155,136.003,12034.0
2024-03-04 14:50:00,139.89,140.0,139.87,139.89,9772.0,136.0322,136.1391,136.0127,136.0322,9772.0
2024-03-04 14:55:00,139.89,139.89,139.72,139.74,14531.0,136.0322,136.0322,135.8668,135.8863,14531.0
2024-03-04 15:00:00,139.74,139.76,139.61,139.65,18308.0,135.8863,135.9057,135.7599,135.7988,18308.0
2024-03-04 15:05:00,139.65,139.8,139.64,139.76,15016.0,135.7988,135.9446,135.7891,135.9057,15016.0
2024-03-04 15:10:00,139.76,139.91,139.76,139.89,11644.0,135.9057,136.0516,135.9057,136.0322,11644.0
2024-03-04 15:15:00,139.89,139.92,139.8,139.8,11862.0,136.0322,136.0613,135.9446,135.9446,11862.0
2024-03-04 15:20:00,139.8,139.83,139.73,139.83,12233.0,135.9446,135.9738,135.8766,135.9738,12233.0
2024-03-04 15:25:00,139.83,139.94,139.78,139.85,12645.0,135.9738,136.0808,135.9252,135.9933,12645.0
2024-03-04 15:30:00,139.84,139.88,139.71,139.72,16533.0,135.9835,136.0224,135.8571,135.8668,16533.0
2024-03-04 15:35:00,139.7,139.71,139.5,139.66,12328.0,135.8474,135.8571,135.6529,135.8085,12328.0
2024-03-04 15:40:00,139.66,139.73,139.65,139.66,13140.0,135.8085,135.8766,135.7988,135.8085,13140.0
2024-03-04 15:45:00,139.64,139.68,139.47,139.56,21367.0,135.7891,135.8279,135.6237,135.7113,21367.0
2024-03-04 15:50:00,139.59,139.61,139.38,139.44,52388.0,135.7404,135.7599,135.5362,135.5946,52388.0
2024-03-04 15:55:00,139.45,139.56,139.17,139.22,173474.0,135.6043,135.7113,135.332,135.3806,173474.0
2024-03-05 09:30:00,138.77,139.25,138.77,139.22,11955.0,134.943,135.4098,134.943,135.3806,11955.0
2024-03-05 09:35:00,138.98,138.98,138.58,138.86,3981.0,135.1473,135.1473,134.7583,135.0306,3981.0
2024-03-05 09:40:00,138.93,139.5,138.93,139.35,5454.0,135.0986,135.6529,135.0986,135.507,5454.0
2024-03-05 09:45:00,139.43,139.52,139.22,139.24,7678.0,135.5848,135.6724,135.3806,135.4001,7678.0
2024-03-05 09:50:00,139.28,139.42,139.26,139.37,4941.0,135.439,135.5751,135.4195,135.5265,4941.0
2024-03-05 09:55:00,139.4,139.52,139.33,139.45,4811.0,135.5557,135.6724,135.4876,135.6043,4811.0
2024-03-05 10:00:00,139.5,139.77,139.5,139.63,16156.0,135.6529,135.9155,135.6529,135.7793,16156.0
2024-03-05 10:05:00,139.6,139.76,139.48,139.52,11594.0,135.7502,135.9057,135.6335,135.6724,11594.0
2024-03-05 10:10:00,139.51,139.51,139.14,139.18,8244.0,135.6626,135.6626,135.3028,135.3417,8244.0
2024-03-05 10:15:00,139.18,139.18,138.92,139.07,12994.0,135.3417,135.3417,135.0889,135.2348,12994.0
2024-03-05 10:20:00,139.04,139.12,138.99,139.06,7353.0,135.2056,135.2834,135.157,135.225,7353.0
2024-03-05 10:25:00,139.04,139.06,138.89,139.06,7421.0,135.2056,135.225,135.0597,135.225,7421.0
2024-03-05 10:30:00,139.09,139.15,139.03,139.04,7576.0,135.2542,135.3126,135.1959,135.2056,7576.0
2024-03-05 10:35:00,139.04,139.09,138.84,138.96,6735.0,135.2056,135.2542,135.0111,135.1278,6735.0
2024-03-05 10:40:00,139.02,139.3,139.01,139.3,3858.0,135.1861,135.4584,135.1764,135.4584,3858.0
2024-03-05 10:45:00,139.28,139.28,139.05,139.12,6599.0,135.439,135.439,135.2153,135.2834,6599.0
2024-03-05 10:50:00,139.19,139.46,139.19,139.39,40640.0,135.3515,135.614,135.3515,135.5459,40640.0
2024-03-05 10:55:00,139.4,139.6,139.39,139.5,4761.0,135.5557,135.7502,135.5459,135.6529,4761.0
2024-03-05 11:00:00,139.46,139.61,139.45,139.5,4699.0,135.614,135.7599,135.6043,135.6529,4699.0
2024-03-05 11:05:00,139.5,139.6,139.5,139.59,2554.0,135.6529,135.7502,135.6529,135.7404,2554.0
2024-03-05 11:10:00,139.63,139.64,139.58,139.64,3443.0,135.7793,135.7891,135.7307,135.7891,3443.0
2024-03-05 11:15:00,139.65,139.72,139.57,139.72,5791.0,135.7988,135.8668,135.721,135.8668,5791.0
2024-03-05 11:20:00,139.71,139.71,139.61,139.68,5608.0,135.8571,135.8571,135.7599,135.8279,5608.0
2024-03-05 11:25:00,139.67,139.68,139.61,139.67,3270.0,135.8182,135.8279,135.7599,135.8182,3270.0
2024-03-05 11:30:00,139.67,139.81,139.67,139.8,3175.0,135.8182,135.9544,135.8182,135.9446,3175.0
2024-03-05 11:35:00,139.83,139.92,139.7,139.7,7637.0,135.9738,136.0613,135.8474,135.8474,7637.0
2024-03-05 11:40:00,139.67,139.68,139.41,139.55,12927.0,135.8182,135.8279,135.5654,135.7015,12927.0
2024-03-05 11:45:00,139.55,139.63,139.54,139.61,3125.0,135.7015,135.7793,135.6918,135.7599,3125.0
2024-03-05 11:50:00,139.61,139.61,139.5,139.55,3442.0,135.7599,135.7599,135.6529,135.7015,3442.0
2024-03-05 11:55:00,139.53,139.77,139.49,139.77,5669.0,135.6821,135.9155,135.6432,135.9155,5669.0
2024-03-05 12:00:00,139.75,139.75,139.61,139.73,7831.0,135.896,135.896,135.7599,135.8766,7831.0
2024-03-05 12:05:00,139.73,139.85,139.7,139.84,4552.0,135.8766,135.9933,135.8474,135.9835,4552.0
2024-03-05 12:10:00,139.87,139.88,139.79,139.85,6472.0,136.0127,136.0224,135.9349,135.9933,6472.0
2024-03-05 12:15:00,139.86,139.87,139.79,139.85,6803.0,136.003,136.0127,135.9349,135.9933,6803.0
2024-03-05 12:20:00,139.87,139.98,139.86,139.97,3452.0,136.0127,136.1197,136.003,136.11,3452.0
2024-03-05 12:25:00,140.0,140.03,139.93,140.02,6752.0,136.1391,136.1683,136.0711,136.1586,6752.0
2024-03-05 12:30:00,139.99,140.0,139.92,140.0,8000.0,136.1294,136.1391,136.0613,136.1391,8000.0
2024-03-05 12:35:00,140.0,140.0,139.81,139.83,6270.0,136.1391,136.1391,135.9544,135.9738,6270.0
2024-03-05 12:40:00,139.79,139.89,139.75,139.89,4032.0,135.9349,136.0322,135.896,136.0322,4032.0
2024-03-05 12:45:00,139.94,140.03,139.94,139.96,3623.0,136.0808,136.1683,136.0808,136.1002,3623.0
2024-03-05 12:50:00,139.95,139.99,139.86,139.96,6491.0,136.0905,136.1294,136.003,136.1002,6491.0
2024-03-05 12:55:00,140.0,140.04,139.96,139.98,17729.0,136.1391,136.178,136.1002,136.1197,17729.0
2024-03-05 13:00:00,139.99,139.99,139.9,139.9,5786.0,136.1294,136.1294,136.0419,136.0419,5786.0
2024-03-05 13:05:00,139.9,139.91,139.87,139.88,4873.0,136.0419,136.0516,136.0127,136.0224,4873.0
2024-03-05 13:10:00,139.89,139.89,139.8,139.85,3829.0,136.0322,136.0322,135.9446,135.9933,3829.0
2024-03-05 13:15:00,139.83,139.83,139.6,139.6,3886.0,135.9738,135.9738,135.7502,135.7502,3886.0
2024-03-05 13:20:00,139.6,139.6,139.49,139.49,6735.0,135.7502,135.7502,135.6432,135.6432,6735.0
2024-03-05 13:25:00,139.46,139.51,139.43,139.48,5190.0,135.614,135.6626,135.5848,135.6335,5190.0
2024-03-05 13:30:00,139.49,139.59,139.43,139.51,7100.0,135.6432,135.7404,135.5848,135.6626,7100.0
2024-03-05 13:35:00,139.51,139.54,139.49,139.51,2013.0,135.6626,135.6918,135.6432,135.6626,2013.0
2024-03-05 13:40:00,139.56,139.7,139.56,139.61,5100.0,135.7113,135.8474,135.7113,135.7599,5100.0
2024-03-05 13:45:00,139.63,139.68,139.63,139.68,3463.0,135.7793,135.8279,135.7793,135.8279,3463.0
2024-03-05 13:50:00,139.66,139.7,139.61,139.7,6819.0,135.8085,135.8474,135.7599,135.8474,6819.0
2024-03-05 13:55:00,139.7,139.72,139.67,139.68,5325.0,135.8474,135.8668,135.8182,135.8279,5325.0
2024-03-05 14:00:00,139.7,139.73,139.52,139.59,7295.0,135.8474,135.8766,135.6724,135.7404,7295.0
2024-03-05 14:05:00,139.59,139.6,139.43,139.59,5235.0,135.7404,135.7502,135.5848,135.7404,5235.0
2024-03-05 14:10:00,139.61,139.63,139.51,139.55,7367.0,135.7599,135.7793,135.6626,135.7015,7367.0
2024-03-05 14:15:00,139.56,139.62,139.5,139.57,11072.0,135.7113,135.7696,135.6529,135.721,11072.0
2024-03-05 14:20:00,139.54,139.54,139.45,139.45,5442.0,135.6918,135.6918,135.6043,135.6043,5442.0
2024-03-05 14:25:00,139.43,139.44,139.36,139.4,7706.0,135.5848,135.5946,135.5168,135.5557,7706.0
2024-03-05 14:30:00,139.38,139.38,139.17,139.17,6972.0,135.5362,135.5362,135.332,135.332,6972.0
2024-03-05 14:35:00,139.15,139.26,139.14,139.25,18772.0,135.3126,135.4195,135.3028,135.4098,18772.0
2024-03-05 14:40:00,139.23,139.23,138.95,138.95,8278.0,135.3904,135.3904,135.1181,135.1181,8278.0
2024-03-05 14:45:00,138.95,138.95,138.79,138.82,5480.0,135.1181,135.1181,134.9625,134.9917,5480.0
2024-03-05 14:50:00,138.83,138.91,138.7,138.71,17842.0,135.0014,135.0792,134.875,134.8847,17842.0
2024-03-05 14:55:00,138.7,138.7,138.51,138.62,16086.0,134.875,134.875,134.6902,134.7972,16086.0
2024-03-05 15:00:00,138.62,138.63,138.47,138.59,11813.0,134.7972,134.8069,134.6513,134.768,11813.0
2024-03-05 15:05:00,138.62,138.68,138.51,138.55,10367.0,134.7972,134.8555,134.6902,134.7291,10367.0
2024-03-05 15:10:00,138.54,138.57,138.36,138.38,11701.0,134.7194,134.7486,134.5444,134.5638,11701.0
2024-03-05 15:15:00,138.41,138.53,138.41,138.51,6831.0,134.593,134.7097,134.593,134.6902,6831.0
2024-03-05 15:20:00,138.51,138.58,138.45,138.53,15536.0,134.6902,134.7583,134.6319,134.7097,15536.0
2024-03-05 15:25:00,138.52,138.62,138.5,138.5,13699.0,134.6999,134.7972,134.6805,134.6805,13699.0
2024-03-05 15:30:00,138.49,138.88,138.46,138.87,14740.0,134.6708,135.05,134.6416,135.0403,14740.0
2024-03-05 15:35:00,138.81,138.9,138.77,138.77,11058.0,134.9819,135.0695,134.943,134.943,11058.0
2024-03-05 15:40:00,138.74,138.75,138.58,138.63,20234.0,134.9139,134.9236,134.7583,134.8069,20234.0
2024-03-05 15:45:00,138.63,138.86,138.55,138.76,16863.0,134.8069,135.0306,134.7291,134.9333,16863.0
2024-03-05 15:50:00,138.78,138.79,138.64,138.78,26799.0,134.9528,134.9625,134.8166,134.9528,26799.0
2024-03-05 15:55:00,138.78,138.87,138.77,138.79,83936.0,134.9528,135.0403,134.943,134.9625,83936.0
2024-03-06 09:30:00,139.74,140.07,139.11,139.9,11010.0,135.8863,136.2072,135.2737,136.0419,11010.0
2024-03-06 09:35:00,139.89,140.04,139.74,139.79,8873.0,136.0322,136.178,135.8863,135.9349,8873.0
2024-03-06 09:40:00,139.79,139.88,139.36,139.87,77068.0,135.9349,136.0224,135.5168,136.0127,77068.0
2024-03-06 09:45:00,139.95,139.99,139.74,139.99,5085.0,136.0905,136.1294,135.8863,136.1294,5085.0
2024-03-06 09:50:00,139.95,140.31,139.79,140.31,6350.0,136.0905,136.4406,135.9349,136.4406,6350.0
2024-03-06 09:55:00,140.33,140.58,140.26,140.54,7810.0,136.46,136.7031,136.392,136.6642,7810.0
2024-03-06 10:00:00,140.67,140.67,140.47,140.55,8457.0,136.7906,136.7906,136.5962,136.674,8457.0
2024-03-06 10:05:00,140.59,140.67,140.51,140.55,18855.0,136.7129,136.7906,136.6351,136.674,18855.0
2024-03-06 10:10:00,140.64,140.97,140.61,140.97,8085.0,136.7615,137.0824,136.7323,137.0824,8085.0
2024-03-06 10:15:00,140.97,141.13,140.88,140.94,9308.0,137.0824,137.238,136.9949,137.0532,9308.0
2024-03-06 10:20:00,140.94,140.96,140.75,140.8,5750.0,137.0532,137.0726,136.8684,136.9171,5750.0
2024-03-06 10:25:00,140.77,140.77,140.67,140.69,4474.0,136.8879,136.8879,136.7906,136.8101,4474.0
2024-03-06 10:30:00,140.67,140.67,140.22,140.46,7432.0,136.7906,136.7906,136.3531,136.5864,7432.0
2024-03-06 10:35:00,140.43,140.59,140.35,140.49,6307.0,136.5573,136.7129,136.4795,136.6156,6307.0
2024-03-06 10:40:00,140.49,140.51,140.39,140.49,3507.0,136.6156,136.6351,136.5184,136.6156,3507.0
2024-03-06 10:45:00,140.46,140.46,140.13,140.13,5071.0,136.5864,136.5864,136.2655,136.2655,5071.0
2024-03-06 10:50:00,140.16,140.24,140.09,140.2,4864.0,136.2947,136.3725,136.2266,136.3336,4864.0
2024-03-06 10:55:00,140.17,140.2,139.94,140.11,5609.0,136.3044,136.3336,136.0808,136.2461,5609.0
2024-03-06 11:00:00,140.1,140.36,140.1,140.33,7215.0,136.2364,136.4892,136.2364,136.46,7215.0
2024-03-06 11:05:00,140.3,140.43,140.23,140.23,5672.0,136.4309,136.5573,136.3628,136.3628,5672.0
2024-03-06 11:10:00,140.27,140.39,140.27,140.34,3720.0,136.4017,136.5184,136.4017,136.4697,3720.0
2024-03-06 11:15:00,140.38,140.43,140.34,140.41,5262.0,136.5086,136.5573,136.4697,136.5378,5262.0
2024-03-06 11:20:00,140.41,140.41,140.23,140.32,5447.0,136.5378,136.5378,136.3628,136.4503,5447.0
2024-03-06 11:25:00,140.3,140.4,140.28,140.34,5831.0,136.4309,136.5281,136.4114,136.4697,5831.0
2024-03-06 11:30:00,140.38,140.4,140.22,140.24,5361.0,136.5086,136.5281,136.3531,136.3725,5361.0
2024-03-06 11:35:00,140.26,140.44,140.24,140.37,4135.0,136.392,136.567,136.3725,136.4989,4135.0
2024-03-06 11:40:00,140.4,140.41,140.26,140.41,5354.0,136.5281,136.5378,136.392,136.5378,5354.0
2024-03-06 11:45:00,140.42,140.45,140.38,140.4,3849.0,136.5475,136.5767,136.5086,136.5281,3849.0
2024-03-06 11:50:00,140.4,140.45,140.34,140.34,3554.0,136.5281,136.5767,136.4697,136.4697,3554.0
2024-03-06 11:55:00,140.35,140.35,140.06,140.06,3885.0,136.4795,136.4795,136.1975,136.1975,3885.0
2024-03-06 12:00:00,140.11,140.12,140.0,140.07,4880.0,136.2461,136.2558,136.1391,136.2072,4880.0
2024-03-06 12:05:00,140.1,140.13,140.05,140.07,4053.0,136.2364,136.2655,136.1877,136.2072,4053.0
2024-03-06 12:10:00,140.16,140.2,140.08,140.08,7852.0,136.2947,136.3336,136.2169,136.2169,7852.0
2024-03-06 12:15:00,140.09,140.13,140.01,140.01,7854.0,136.2266,136.2655,136.1488,136.1488,7854.0
2024-03-06 12:20:00,139.99,140.25,139.96,140.23,9977.0,136.1294,136.3822,136.1002,136.3628,9977.0
2024-03-06 12:25:00,140.24,140.24,140.1,140.13,7296.0,136.3725,136.3725,136.2364,136.2655,7296.0
2024-03-06 12:30:00,140.14,140.24,140.06,140.08,8216.0,136.2753,136.3725,136.1975,136.2169,8216.0
2024-03-06 12:35:00,140.09,140.17,140.07,140.13,3979.0,136.2266,136.3044,136.2072,136.2655,3979.0
2024-03-06 12:40:00,140.12,140.12,139.99,140.03,17611.0,136.2558,136.2558,136.1294,136.1683,17611.0
2024-03-06 12:45:00,140.06,140.12,140.03,140.06,5965.0,136.1975,136.2558,136.1683,136.1975,5965.0
2024-03-06 12:50:00,140.08,140.09,139.93,139.93,8408.0,136.2169,136.2266,136.0711,136.0711,8408.0
2024-03-06 12:55:00,139.91,139.99,139.88,139.94,4357.0,136.0516,136.1294,136.0224,136.0808,4357.0
2024-03-06 13:00:00,139.97,140.03,139.96,140.02,10099.0,136.11,136.1683,136.1002,136.1586,10099.0
2024-03-06 13:05:00,140.05,140.06,139.99,140.05,8790.0,136.1877,136.1975,136.1294,136.1877,8790.0
2024-03-06 13:10:00,140.06,140.06,139.98,140.03,4292.0,136.1975,136.1975,136.1197,136.1683,4292.0
2024-03-06 13:15:00,140.04,140.13,140.04,140.1,6080.0,136.178,136.2655,136.178,136.2364,6080.0
2024-03-06 13:20:00,140.1,140.26,140.06,140.22,3775.0,136.2364,136.392,136.1975,136.3531,3775.0
2024-03-06 13:25:00,140.22,140.29,140.14,140.28,5730.0,136.3531,136.4211,136.2753,136.4114,5730.0
2024-03-06 13:30:00,140.31,140.32,139.89,139.97,6001.0,136.4406,136.4503,136.0322,136.11,6001.0
2024-03-06 13:35:00,139.94,139.94,139.74,139.94,3377.0,136.0808,136.0808,135.8863,136.0808,3377.0
2024-03-06 13:40:00,139.96,140.08,139.96,140.07,5594.0,136.1002,136.2169,136.1002,136.2072,5594.0
2024-03-06 13:45:00,140.08,140.08,139.58,139.58,11420.0,136.2169,136.2169,135.7307,135.7307,11420.0
2024-03-06 13:50:00,139.55,139.75,139.55,139.66,4320.0,135.7015,135.896,135.7015,135.8085,4320.0
2024-03-06 13:55:00,139.63,139.74,139.63,139.72,6576.0,135.7793,135.8863,135.7793,135.8668,6576.0
2024-03-06 14:00:00,139.69,139.69,139.59,139.6,4245.0,135.8377,135.8377,135.7404,135.7502,4245.0
2024-03-06 14:05:00,139.64,139.88,139.64,139.77,6699.0,135.7891,136.0224,135.7891,135.9155,6699.0
2024-03-06 14:10:00,139.77,139.77,139.5,139.57,8929.0,135.9155,135.9155,135.6529,135.721,8929.0
2024-03-06 14:15:00,139.57,139.58,139.39,139.53,5755.0,135.721,135.7307,135.5459,135.6821,5755.0
2024-03-06 14:20:00,139.52,139.73,139.51,139.71,7109.0,135.6724,135.8766,135.6626,135.8571,7109.0
2024-03-06 14:25:00,139.69,139.89,139.63,139.86,6911.0,135.8377,136.0322,135.7793,136.003,6911.0
2024-03-06 14:30:00,139.87,139.9,139.66,139.84,9911.0,136.0127,136.0419,135.8085,135.9835,9911.0
2024-03-06 14:35:00,139.82,140.0,139.79,139.94,6199.0,135.9641,136.1391,135.9349,136.0808,6199.0
2024-03-06 14:40:00,139.92,139.99,139.9,139.92,4375.0,136.0613,136.1294,136.0419,136.0613,4375.0
2024-03-06 14:45:00,139.84,139.98,139.77,139.92,6236.0,135.9835,136.1197,135.9155,136.0613,6236.0
2024-03-06 14:50:00,139.98,140.1,139.89,139.9,5212.0,136.1197,136.2364,136.0322,136.0419,5212.0
2024-03-06 14:55:00,139.89,139.92,139.83,139.9,5162.0,136.0322,136.0613,135.9738,136.0419,5162.0
2024-03-06 15:00:00,139.82,139.85,139.62,139.78,4224.0,135.9641,135.9933,135.7696,135.9252,4224.0
2024-03-06 15:05:00,139.75,139.84,139.66,139.66,3996.0,135.896,135.9835,135.8085,135.8085,3996.0
2024-03-06 15:10:00,139.66,139.73,139.43,139.43,5257.0,135.8085,135.8766,135.5848,135.5848,5257.0
2024-03-06 15:15:00,139.54,139.65,139.5,139.55,4806.0,135.6918,135.7988,135.6529,135.7015,4806.0
2024-03-06 15:20:00,139.55,139.57,139.38,139.44,4752.0,135.7015,135.721,135.5362,135.5946,4752.0
2024-03-06 15:25:00,139.45,139.81,139.45,139.81,6099.0,135.6043,135.9544,135.6043,135.9544,6099.0
2024-03-06 15:30:00,139.8,139.88,139.77,139.85,5888.0,135.9446,136.0224,135.9155,135.9933,5888.0
2024-03-06 15:35:00,139.87,140.04,139.81,140.04,9178.0,136.0127,136.178,135.9544,136.178,9178.0
2024-03-06 15:40:00,140.09,140.24,139.98,140.09,14135.0,136.2266,136.3725,136.1197,136.2266,14135.0
2024-03-06 15:45:00,140.1,140.27,140.08,140.19,18175.0,136.2364,136.4017,136.2169,136.3239,18175.0
2024-03-06 15:50:00,140.15,140.21,139.89,140.04,24647.0,136.285,136.3433,136.0322,136.178,24647.0
2024-03-06 15:55:00,140.08,140.19,140.05,140.15,79090.0,136.2169,136.3239,136.1877,136.285,79090.0
2024-03-07 09:30:00,138.82,139.81,138.82,139.19,48701.0,134.9917,135.9544,134.9917,135.3515,48701.0
2024-03-07 09:35:00,139.64,139.75,139.28,139.75,8120.0,135.7891,135.896,135.439,135.896,8120.0
2024-03-07 09:40:00,139.64,140.93,139.62,140.67,18053.0,135.7891,137.0435,135.7696,136.7906,18053.0
2024-03-07 09:45:00,140.56,141.14,140.49,141.09,17858.0,136.6837,137.2477,136.6156,137.1991,17858.0
2024-03-07 09:50:00,141.09,141.09,140.65,140.99,12096.0,137.1991,137.1991,136.7712,137.1018,12096.0
2024-03-07 09:55:00,141.07,141.41,141.07,141.19,5746.0,137.1796,137.5102,137.1796,137.2963,5746.0
2024-03-07 10:00:00,141.29,141.46,141.05,141.2,6105.0,137.3935,137.5589,137.1602,137.306,6105.0
2024-03-07 10:05:00,141.07,141.14,140.92,141.05,6199.0,137.1796,137.2477,137.0338,137.1602,6199.0
2024-03-07 10:10:00,141.02,141.18,140.87,141.05,10656.0,137.131,137.2866,136.9851,137.1602,10656.0
2024-03-07 10:15:00,141.03,141.15,140.85,140.97,18829.0,137.1407,137.2574,136.9657,137.0824,18829.0
2024-03-07 10:20:00,140.97,141.04,140.79,141.0,6911.0,137.0824,137.1504,136.9073,137.1115,6911.0
2024-03-07 10:25:00,141.03,141.29,140.99,141.24,9301.0,137.1407,137.3935,137.1018,137.3449,9301.0
2024-03-07 10:30:00,141.24,141.31,141.16,141.17,7365.0,137.3449,137.413,137.2671,137.2769,7365.0
2024-03-07 10:35:00,141.2,141.29,140.99,141.06,8959.0,137.306,137.3935,137.1018,137.1699,8959.0
2024-03-07 10:40:00,141.1,141.33,141.02,141.31,8402.0,137.2088,137.4324,137.131,137.413,8402.0
2024-03-07 10:45:00,141.36,141.37,140.98,141.18,11494.0,137.4616,137.4713,137.0921,137.2866,11494.0
2024-03-07 10:50:00,141.19,141.38,141.19,141.31,6642.0,137.2963,137.4811,137.2963,137.413,6642.0
2024-03-07 10:55:00,141.37,141.41,141.28,141.29,5511.0,137.4713,137.5102,137.3838,137.3935,5511.0
2024-03-07 11:00:00,141.3,141.35,141.06,141.11,14713.0,137.4033,137.4519,137.1699,137.2185,14713.0
2024-03-07 11:05:00,141.11,141.17,140.92,140.92,5849.0,137.2185,137.2769,137.0338,137.0338,5849.0
2024-03-07 11:10:00,140.92,140.95,140.83,140.84,18420.0,137.0338,137.0629,136.9462,136.956,18420.0
2024-03-07 11:15:00,140.81,140.83,140.63,140.64,16499.0,136.9268,136.9462,136.7517,136.7615,16499.0
2024-03-07 11:20:00,140.67,140.93,140.63,140.63,21340.0,136.7906,137.0435,136.7517,136.7517,21340.0
2024-03-07 11:25:00,140.66,140.66,140.38,140.51,10660.0,136.7809,136.7809,136.5086,136.6351,10660.0
2024-03-07 11:30:00,140.46,140.53,140.26,140.33,39677.0,136.5864,136.6545,136.392,136.46,39677.0
2024-03-07 11:35:00,140.37,140.39,140.29,140.37,7557.0,136.4989,136.5184,136.4211,136.4989,7557.0
2024-03-07 11:40:00,140.34,140.37,140.26,140.31,18491.0,136.4697,136.4989,136.392,136.4406,18491.0
2024-03-07 11:45:00,140.3,140.3,140.07,140.08,5252.0,136.4309,136.4309,136.2072,136.2169,5252.0
2024-03-07 11:50:00,140.07,140.19,140.0,140.13,22623.0,136.2072,136.3239,136.1391,136.2655,22623.0
2024-03-07 11:55:00,140.13,140.48,140.13,140.47,48420.0,136.2655,136.6059,136.2655,136.5962,48420.0
2024-03-07 12:00:00,140.48,140.9,140.45,140.86,17509.0,136.6059,137.0143,136.5767,136.9754,17509.0
2024-03-07 12:05:00,140.86,140.92,140.64,140.65,7396.0,136.9754,137.0338,136.7615,136.7712,7396.0
2024-03-07 12:10:00,140.61,140.75,140.61,140.7,6010.0,136.7323,136.8684,136.7323,136.8198,6010.0
2024-03-07 12:15:00,140.71,140.74,140.64,140.67,7892.0,136.8295,136.8587,136.7615,136.7906,7892.0
2024-03-07 12:20:00,140.68,140.68,140.4,140.47,13799.0,136.8004,136.8004,136.5281,136.5962,13799.0
2024-03-07 12:25:00,140.45,140.45,140.35,140.38,7359.0,136.5767,136.5767,136.4795,136.5086,7359.0
2024-03-07 12:30:00,140.37,140.49,140.26,140.45,22688.0,136.4989,136.6156,136.392,136.5767,22688.0
2024-03-07 12:35:00,140.36,140.38,140.27,140.36,11723.0,136.4892,136.5086,136.4017,136.4892,11723.0
2024-03-07 12:40:00,140.36,140.6,140.22,140.6,7423.0,136.4892,136.7226,136.3531,136.7226,7423.0
2024-03-07 12:45:00,140.62,140.62,140.36,140.39,10212.0,136.742,136.742,136.4892,136.5184,10212.0
2024-03-07 12:50:00,140.41,140.42,140.32,140.39,8365.0,136.5378,136.5475,136.4503,136.5184,8365.0
2024-03-07 12:55:00,140.36,140.43,140.3,140.38,6990.0,136.4892,136.5573,136.4309,136.5086,6990.0
2024-03-07 13:00:00,140.37,140.55,140.29,140.54,10834.0,136.4989,136.674,136.4211,136.6642,10834.0
2024-03-07 13:05:00,140.54,140.79,140.54,140.79,7094.0,136.6642,136.9073,136.6642,136.9073,7094.0
2024-03-07 13:10:00,140.82,140.82,140.65,140.65,4446.0,136.9365,136.9365,136.7712,136.7712,4446.0
2024-03-07 13:15:00,140.65,140.67,140.49,140.49,14852.0,136.7712,136.7906,136.6156,136.6156,14852.0
2024-03-07 13:20:00,140.54,140.62,140.46,140.56,16707.0,136.6642,136.742,136.5864,136.6837,16707.0
2024-03-07 13:25:00,140.68,140.71,140.57,140.57,3037.0,136.8004,136.8295,136.6934,136.6934,3037.0
2024-03-07 13:30:00,140.58,140.73,140.53,140.72,3991.0,136.7031,136.849,136.6545,136.8393,3991.0
2024-03-07 13:35:00,140.76,140.83,140.71,140.73,4745.0,136.8782,136.9462,136.8295,136.849,4745.0
2024-03-07 13:40:00,140.74,140.8,140.59,140.73,7182.0,136.8587,136.9171,136.7129,136.849,7182.0
2024-03-07 13:45:00,140.75,140.78,140.67,140.71,3294.0,136.8684,136.8976,136.7906,136.8295,3294.0
2024-03-07 13:50:00,140.69,140.72,140.66,140.71,2826.0,136.8101,136.8393,136.7809,136.8295,2826.0
2024-03-07 13:55:00,140.71,140.77,140.68,140.68,4582.0,136.8295,136.8879,136.8004,136.8004,4582.0
2024-03-07 14:00:00,140.69,140.77,140.58,140.74,5594.0,136.8101,136.8879,136.7031,136.8587,5594.0
2024-03-07 14:05:00,140.73,140.79,140.72,140.76,6593.0,136.849,136.9073,136.8393,136.8782,6593.0
2024-03-07 14:10:00,140.78,140.93,140.78,140.9,7649.0,136.8976,137.0435,136.8976,137.0143,7649.0
2024-03-07 14:15:00,140.93,140.96,140.8,140.96,9410.0,137.0435,137.0726,136.9171,137.0726,9410.0
2024-03-07 14:20:00,140.92,140.92,140.75,140.75,7031.0,137.0338,137.0338,136.8684,136.8684,7031.0
2024-03-07 14:25:00,140.78,141.06,140.77,140.84,16704.0,136.8976,137.1699,136.8879,136.956,16704.0
2024-03-07 14:30:00,140.84,140.86,140.79,140.84,11947.0,136.956,136.9754,136.9073,136.956,11947.0
2024-03-07 14:35:00,140.86,140.96,140.84,140.96,23606.0,136.9754,137.0726,136.956,137.0726,23606.0
2024-03-07 14:40:00,140.96,141.06,140.94,140.99,11687.0,137.0726,137.1699,137.0532,137.1018,11687.0
2024-03-07 14:45:00,140.98,141.07,140.95,140.97,11275.0,137.0921,137.1796,137.0629,137.0824,11275.0
2024-03-07 14:50:00,141.0,141.14,141.0,141.14,17228.0,137.1115,137.2477,137.1115,137.2477,17228.0
2024-03-07 14:55:00,141.13,141.2,141.05,141.13,12551.0,137.238,137.306,137.1602,137.238,12551.0
2024-03-07 15:00:00,141.12,141.12,140.9,141.05,13565.0,137.2282,137.2282,137.0143,137.1602,13565.0
2024-03-07 15:05:00,141.05,141.14,141.0,141.14,8375.0,137.1602,137.2477,137.1115,137.2477,8375.0
2024-03-07 15:10:00,141.14,141.17,141.03,141.14,11774.0,137.2477,137.2769,137.1407,137.2477,11774.0
2024-03-07 15:15:00,141.14,141.26,141.11,141.23,8532.0,137.2477,137.3644,137.2185,137.3352,8532.0
2024-03-07 15:20:00,141.24,141.28,141.12,141.17,14130.0,137.3449,137.3838,137.2282,137.2769,14130.0
2024-03-07 15:25:00,141.18,141.23,141.15,141.15,14216.0,137.2866,137.3352,137.2574,137.2574,14216.0
2024-03-07 15:30:00,141.15,141.29,141.07,141.29,12948.0,137.2574,137.3935,137.1796,137.3935,12948.0
2024-03-07 15:35:00,141.33,141.39,141.24,141.24,11702.0,137.4324,137.4908,137.3449,137.3449,11702.0
2024-03-07 15:40:00,141.26,141.3,141.12,141.27,14268.0,137.3644,137.4033,137.2282,137.3741,14268.0
2024-03-07 15:45:00,141.27,141.27,141.0,141.0,20667.0,137.3741,137.3741,137.1115,137.1115,20667.0
2024-03-07 15:50:00,140.97,141.18,140.85,141.16,35930.0,137.0824,137.2866,136.9657,137.2671,35930.0
2024-03-07 15:55:00,141.18,141.25,140.86,140.89,125252.0,137.2866,137.3547,136.9754,137.0046,125252.0
2024-03-08 09:30:00,141.38,142.29,141.38,141.83,18494.0,137.4811,138.366,137.4811,137.9187,18494.0
2024-03-08 09:35:00,141.6,141.83,141.3,141.31,11052.0,137.695,137.9187,137.4033,137.413,11052.0
2024-03-08 09:40:00,141.36,141.85,141.35,141.84,4920.0,137.4616,137.9381,137.4519,137.9284,4920.0
2024-03-08 09:45:00,141.88,142.05,141.73,141.73,5638.0,137.9673,138.1326,137.8214,137.8214,5638.0
2024-03-08 09:50:00,141.8,141.8,141.61,141.69,6298.0,137.8895,137.8895,137.7047,137.7825,6298.0
2024-03-08 09:55:00,141.72,141.89,141.62,141.85,6941.0,137.8117,137.977,137.7144,137.9381,6941.0
2024-03-08 10:00:00,141.92,142.01,141.83,141.83,7236.0,138.0062,138.0937,137.9187,137.9187,7236.0
2024-03-08 10:05:00,141.83,141.84,141.65,141.84,8497.0,137.9187,137.9284,137.7436,137.9284,8497.0
2024-03-08 10:10:00,141.75,141.78,141.5,141.57,6466.0,137.8409,137.87,137.5978,137.6658,6466.0
2024-03-08 10:15:00,141.62,141.65,141.42,141.56,6211.0,137.7144,137.7436,137.52,137.6561,6211.0
2024-03-08 10:20:00,141.56,141.64,141.51,141.55,3647.0,137.6561,137.7339,137.6075,137.6464,3647.0
2024-03-08 10:25:00,141.55,141.59,141.23,141.28,9652.0,137.6464,137.6853,137.3352,137.3838,9652.0
2024-03-08 10:30:00,141.32,141.38,141.07,141.37,11251.0,137.4227,137.4811,137.1796,137.4713,11251.0
2024-03-08 10:35:00,141.41,141.48,141.16,141.36,4100.0,137.5102,137.5783,137.2671,137.4616,4100.0
2024-03-08 10:40:00,141.43,141.59,141.39,141.58,4591.0,137.5297,137.6853,137.4908,137.6756,4591.0
2024-03-08 10:45:00,141.52,141.69,141.49,141.69,4702.0,137.6172,137.7825,137.588,137.7825,4702.0
2024-03-08 10:50:00,141.65,141.87,141.65,141.87,8571.0,137.7436,137.9576,137.7436,137.9576,8571.0
2024-03-08 10:55:00,141.94,142.03,141.76,141.9,6802.0,138.0256,138.1131,137.8506,137.9867,6802.0
2024-03-08 11:00:00,141.93,141.94,141.84,141.87,3440.0,138.0159,138.0256,137.9284,137.9576,3440.0
2024-03-08 11:05:00,141.86,141.93,141.76,141.9,4300.0,137.9478,138.0159,137.8506,137.9867,4300.0
2024-03-08 11:10:00,141.91,141.91,141.7,141.87,11317.0,137.9964,137.9964,137.7922,137.9576,11317.0
2024-03-08 11:15:00,141.89,142.04,141.85,141.97,5205.0,137.977,138.1229,137.9381,138.0548,5205.0
2024-03-08 11:20:00,141.97,141.99,141.84,141.99,4993.0,138.0548,138.0742,137.9284,138.0742,4993.0
2024-03-08 11:25:00,141.98,142.05,141.91,141.94,3554.0,138.0645,138.1326,137.9964,138.0256,3554.0
2024-03-08 11:30:00,141.94,142.17,141.86,141.86,17814.0,138.0256,138.2493,137.9478,137.9478,17814.0
2024-03-08 11:35:00,141.86,141.98,141.74,141.96,4667.0,137.9478,138.0645,137.8311,138.0451,4667.0
2024-03-08 11:40:00,142.02,142.03,141.8,141.86,9878.0,138.1034,138.1131,137.8895,137.9478,9878.0
2024-03-08 11:45:00,141.83,141.94,141.78,141.86,5632.0,137.9187,138.0256,137.87,137.9478,5632.0
2024-03-08 11:50:00,141.84,142.05,141.84,141.84,2815.0,137.9284,138.1326,137.9284,137.9284,2815.0
2024-03-08 11:55:00,141.89,141.89,141.71,141.75,4921.0,137.977,137.977,137.802,137.8409,4921.0
2024-03-08 12:00:00,141.75,141.87,141.71,141.83,3355.0,137.8409,137.9576,137.802,137.9187,3355.0
2024-03-08 12:05:00,141.79,141.9,141.79,141.82,3855.0,137.8798,137.9867,137.8798,137.9089,3855.0
2024-03-08 12:10:00,141.84,141.92,141.75,141.84,4752.0,137.9284,138.0062,137.8409,137.9284,4752.0
2024-03-08 12:15:00,141.84,141.84,141.74,141.8,5334.0,137.9284,137.9284,137.8311,137.8895,5334.0
2024-03-08 12:20:00,141.79,141.91,141.79,141.83,4828.0,137.8798,137.9964,137.8798,137.9187,4828.0
2024-03-08 12:25:00,141.85,141.92,141.84,141.92,3843.0,137.9381,138.0062,137.9284,138.0062,3843.0
2024-03-08 12:30:00,141.9,141.93,141.65,141.71,23860.0,137.9867,138.0159,137.7436,137.802,23860.0
2024-03-08 12:35:00,141.71,141.72,141.52,141.66,3810.0,137.802,137.8117,137.6172,137.7533,3810.0
2024-03-08 12:40:00,141.7,141.72,141.59,141.63,3863.0,137.7922,137.8117,137.6853,137.7242,3863.0
2024-03-08 12:45:00,141.65,141.65,141.43,141.53,3709.0,137.7436,137.7436,137.5297,137.6269,3709.0
2024-03-08 12:50:00,141.53,141.58,141.37,141.38,5759.0,137.6269,137.6756,137.4713,137.4811,5759.0
2024-03-08 12:55:00,141.38,141.46,141.22,141.39,9179.0,137.4811,137.5589,137.3255,137.4908,9179.0
2024-03-08 13:00:00,141.36,141.36,141.14,141.28,3106.0,137.4616,137.4616,137.2477,137.3838,3106.0
2024-03-08 13:05:00,141.24,141.46,141.22,141.35,4769.0,137.3449,137.5589,137.3255,137.4519,4769.0
2024-03-08 13:10:00,141.39,141.46,141.29,141.42,3492.0,137.4908,137.5589,137.3935,137.52,3492.0
2024-03-08 13:15:00,141.42,141.51,141.41,141.46,4773.0,137.52,137.6075,137.5102,137.5589,4773.0
2024-03-08 13:20:00,141.43,141.49,141.39,141.49,4965.0,137.5297,137.588,137.4908,137.588,4965.0
2024-03-08 13:25:00,141.42,141.53,141.36,141.41,4504.0,137.52,137.6269,137.4616,137.5102,4504.0
2024-03-08 13:30:00,141.36,141.37,141.27,141.28,4482.0,137.4616,137.4713,137.3741,137.3838,4482.0
2024-03-08 13:35:00,141.28,141.28,141.0,141.02,4511.0,137.3838,137.3838,137.1115,137.131,4511.0
2024-03-08 13:40:00,141.02,141.06,140.91,140.93,5800.0,137.131,137.1699,137.024,137.0435,5800.0
2024-03-08 13:45:00,140.93,140.95,140.81,140.82,5884.0,137.0435,137.0629,136.9268,136.9365,5884.0
2024-03-08 13:50:00,140.85,140.88,140.73,140.77,6835.0,136.9657,136.9949,136.849,136.8879,6835.0
2024-03-08 13:55:00,140.79,140.88,140.71,140.84,5269.0,136.9073,136.9949,136.8295,136.956,5269.0
2024-03-08 14:00:00,140.85,141.07,140.85,141.07,5805.0,136.9657,137.1796,136.9657,137.1796,5805.0
2024-03-08 14:05:00,141.08,141.09,140.95,141.03,6025.0,137.1893,137.1991,137.0629,137.1407,6025.0
2024-03-08 14:10:00,141.02,141.08,141.01,141.05,9306.0,137.131,137.1893,137.1213,137.1602,9306.0
2024-03-08 14:15:00,141.08,141.24,141.08,141.22,5217.0,137.1893,137.3449,137.1893,137.3255,5217.0
2024-03-08 14:20:00,141.23,141.35,141.18,141.18,4375.0,137.3352,137.4519,137.2866,137.2866,4375.0
2024-03-08 14:25:00,141.25,141.29,141.13,141.21,5466.0,137.3547,137.3935,137.238,137.3158,5466.0
2024-03-08 14:30:00,141.26,141.28,141.16,141.23,6688.0,137.3644,137.3838,137.2671,137.3352,6688.0
2024-03-08 14:35:00,141.23,141.33,141.19,141.19,7675.0,137.3352,137.4324,137.2963,137.2963,7675.0
2024-03-08 14:40:00,141.21,141.25,141.13,141.2,4606.0,137.3158,137.3547,137.238,137.306,4606.0
2024-03-08 14:45:00,141.2,141.35,141.16,141.24,6887.0,137.306,137.4519,137.2671,137.3449,6887.0
2024-03-08 14:50:00,141.26,141.45,141.21,141.21,9074.0,137.3644,137.5491,137.3158,137.3158,9074.0
2024-03-08 14:55:00,141.21,141.29,141.19,141.2,6172.0,137.3158,137.3935,137.2963,137.306,6172.0
2024-03-08 15:00:00,141.21,141.23,141.15,141.16,2897.0,137.3158,137.3352,137.2574,137.2671,2897.0
2024-03-08 15:05:00,141.16,141.16,141.0,141.0,4612.0,137.2671,137.2671,137.1115,137.1115,4612.0
2024-03-08 15:10:00,141.01,141.01,140.89,140.95,5111.0,137.1213,137.1213,137.0046,137.0629,5111.0
2024-03-08 15:15:00,140.94,140.99,140.89,140.99,6744.0,137.0532,137.1018,137.0046,137.1018,6744.0
2024-03-08 15:20:00,140.96,141.13,140.95,141.1,7289.0,137.0726,137.238,137.0629,137.2088,7289.0
2024-03-08 15:25:00,141.06,141.1,140.79,140.81,8273.0,137.1699,137.2088,136.9073,136.9268,8273.0
2024-03-08 15:30:00,140.79,140.89,140.74,140.85,11272.0,136.9073,137.0046,136.8587,136.9657,11272.0
2024-03-08 15:35:00,140.83,140.86,140.57,140.57,14546.0,136.9462,136.9754,136.6934,136.6934,14546.0
2024-03-08 15:40:00,140.57,140.81,140.56,140.66,15364.0,136.6934,136.9268,136.6837,136.7809,15364.0
2024-03-08 15:45:00,140.69,140.77,140.64,140.67,20481.0,136.8101,136.8879,136.7615,136.7906,20481.0
2024-03-08 15:50:00,140.7,140.86,140.7,140.79,35207.0,136.8198,136.9754,136.8198,136.9073,35207.0
2024-03-08 15:55:00,140.76,140.83,140.58,140.74,95756.0,136.8782,136.9462,136.7031,136.8587,95756.0
2024-03-11 09:30:00,140.96,141.54,140.72,141.04,11920.0,137.0726,137.6367,136.8393,137.1504,11920.0
2024-03-11 09:35:00,141.14,141.18,140.54,140.59,7315.0,137.2477,137.2866,136.6642,136.7129,7315.0
2024-03-11 09:40:00,140.57,141.15,140.53,140.98,4587.0,136.6934,137.2574,136.6545,137.0921,4587.0
2024-03-11 09:45:00,140.98,141.39,140.98,141.27,6235.0,137.0921,137.4908,137.0921,137.3741,6235.0
2024-03-11 09:50:00,141.37,141.69,141.27,141.51,7946.0,137.4713,137.7825,137.3741,137.6075,7946.0
2024-03-11 09:55:00,141.51,141.63,141.39,141.4,3506.0,137.6075,137.7242,137.4908,137.5005,3506.0
2024-03-11 10:00:00,141.37,141.41,140.75,140.79,5669.0,137.4713,137.5102,136.8684,136.9073,5669.0
2024-03-11 10:05:00,140.79,140.81,140.67,140.7,3037.0,136.9073,136.9268,136.7906,136.8198,3037.0
2024-03-11 10:10:00,140.77,140.83,140.64,140.72,4525.0,136.8879,136.9462,136.7615,136.8393,4525.0
2024-03-11 10:15:00,140.75,140.88,140.64,140.88,4324.0,136.8684,136.9949,136.7615,136.9949,4324.0
2024-03-11 10:20:00,140.91,140.93,140.53,140.54,4891.0,137.024,137.0435,136.6545,136.6642,4891.0
2024-03-11 10:25:00,140.52,140.52,140.45,140.49,2807.0,136.6448,136.6448,136.5767,136.6156,2807.0
2024-03-11 10:30:00,140.53,140.69,140.53,140.63,6356.0,136.6545,136.8101,136.6545,136.7517,6356.0
2024-03-11 10:35:00,140.63,140.73,140.56,140.65,2812.0,136.7517,136.849,136.6837,136.7712,2812.0
2024-03-11 10:40:00,140.68,140.77,140.67,140.69,3427.0,136.8004,136.8879,136.7906,136.8101,3427.0
2024-03-11 10:45:00,140.72,140.8,140.59,140.8,6477.0,136.8393,136.9171,136.7129,136.9171,6477.0
2024-03-11 10:50:00,140.83,140.87,140.51,140.57,9170.0,136.9462,136.9851,136.6351,136.6934,9170.0
2024-03-11 10:55:00,140.59,140.91,140.59,140.89,8015.0,136.7129,137.024,136.7129,137.0046,8015.0
2024-03-11 11:00:00,140.89,140.89,140.73,140.73,6938.0,137.0046,137.0046,136.849,136.849,6938.0
2024-03-11 11:05:00,140.75,140.76,140.67,140.67,4176.0,136.8684,136.8782,136.7906,136.7906,4176.0
2024-03-11 11:10:00,140.66,140.66,140.39,140.46,6940.0,136.7809,136.7809,136.5184,136.5864,6940.0
2024-03-11 11:15:00,140.49,140.51,140.29,140.31,10199.0,136.6156,136.6351,136.4211,136.4406,10199.0
2024-03-11 11:20:00,140.31,140.39,140.24,140.37,23794.0,136.4406,136.5184,136.3725,136.4989,23794.0
2024-03-11 11:25:00,140.37,140.44,140.18,140.21,8501.0,136.4989,136.567,136.3142,136.3433,8501.0
2024-03-11 11:30:00,140.19,140.3,140.06,140.21,5053.0,136.3239,136.4309,136.1975,136.3433,5053.0
2024-03-11 11:35:00,140.18,140.32,140.18,140.32,2537.0,136.3142,136.4503,136.3142,136.4503,2537.0
2024-03-11 11:40:00,140.34,140.56,140.34,140.55,9385.0,136.4697,136.6837,136.4697,136.674,9385.0
2024-03-11 11:45:00,140.58,140.63,140.51,140.56,4294.0,136.7031,136.7517,136.6351,136.6837,4294.0
2024-03-11 11:50:00,140.58,140.64,140.5,140.5,15104.0,136.7031,136.7615,136.6253,136.6253,15104.0
2024-03-11 11:55:00,140.5,140.54,140.33,140.36,15617.0,136.6253,136.6642,136.46,136.4892,15617.0
2024-03-11 12:00:00,140.33,140.41,140.19,140.2,9667.0,136.46,136.5378,136.3239,136.3336,9667.0
2024-03-11 12:05:00,140.22,140.47,140.22,140.42,19657.0,136.3531,136.5962,136.3531,136.5475,19657.0
2024-03-11 12:10:00,140.45,140.68,140.45,140.68,4127.0,136.5767,136.8004,136.5767,136.8004,4127.0
2024-03-11 12:15:00,140.74,140.84,140.74,140.84,2312.0,136.8587,136.956,136.8587,136.956,2312.0
2024-03-11 12:20:00,140.86,140.9,140.69,140.71,12305.0,136.9754,137.0143,136.8101,136.8295,12305.0
2024-03-11 12:25:00,140.71,140.75,140.67,140.75,6354.0,136.8295,136.8684,136.7906,136.8684,6354.0
2024-03-11 12:30:00,140.78,140.81,140.74,140.81,5307.0,136.8976,136.9268,136.8587,136.9268,5307.0
2024-03-11 12:35:00,140.79,140.93,140.79,140.92,4821.0,136.9073,137.0435,136.9073,137.0338,4821.0
2024-03-11 12:40:00,140.94,141.01,140.94,140.99,3657.0,137.0532,137.1213,137.0532,137.1018,3657.0
2024-03-11 12:45:00,141.02,141.24,141.02,141.23,6381.0,137.131,137.3449,137.131,137.3352,6381.0
2024-03-11 12:50:00,141.21,141.43,141.2,141.39,14951.0,137.3158,137.5297,137.306,137.4908,14951.0
2024-03-11 12:55:00,141.39,141.41,141.19,141.2,7680.0,137.4908,137.5102,137.2963,137.306,7680.0
2024-03-11 13:00:00,141.19,141.22,141.08,141.14,7189.0,137.2963,137.3255,137.1893,137.2477,7189.0
2024-03-11 13:05:00,141.17,141.2,141.06,141.08,5002.0,137.2769,137.306,137.1699,137.1893,5002.0
2024-03-11 13:10:00,141.1,141.11,140.93,141.0,5376.0,137.2088,137.2185,137.0435,137.1115,5376.0
2024-03-11 13:15:00,141.0,141.2,140.99,141.2,5139.0,137.1115,137.306,137.1018,137.306,5139.0
2024-03-11 13:20:00,141.23,141.42,141.23,141.39,4359.0,137.3352,137.52,137.3352,137.4908,4359.0
2024-03-11 13:25:00,141.39,141.44,141.35,141.41,5080.0,137.4908,137.5394,137.4519,137.5102,5080.0
2024-03-11 13:30:00,141.46,141.56,141.42,141.42,5858.0,137.5589,137.6561,137.52,137.52,5858.0
2024-03-11 13:35:00,141.45,141.54,141.44,141.46,11822.0,137.5491,137.6367,137.5394,137.5589,11822.0
2024-03-11 13:40:00,141.46,141.46,141.31,141.37,13762.0,137.5589,137.5589,137.413,137.4713,13762.0
2024-03-11 13:45:00,141.35,141.45,141.29,141.45,10042.0,137.4519,137.5491,137.3935,137.5491,10042.0
2024-03-11 13:50:00,141.45,141.54,141.38,141.38,8770.0,137.5491,137.6367,137.4811,137.4811,8770.0
2024-03-11 13:55:00,141.4,141.5,141.38,141.48,9939.0,137.5005,137.5978,137.4811,137.5783,9939.0
2024-03-11 14:00:00,141.47,141.67,141.47,141.63,8100.0,137.5686,137.7631,137.5686,137.7242,8100.0
2024-03-11 14:05:00,141.61,141.7,141.57,141.7,8891.0,137.7047,137.7922,137.6658,137.7922,8891.0
2024-03-11 14:10:00,141.72,141.76,141.65,141.69,8411.0,137.8117,137.8506,137.7436,137.7825,8411.0
2024-03-11 14:15:00,141.7,141.75,141.65,141.75,8859.0,137.7922,137.8409,137.7436,137.8409,8859.0
2024-03-11 14:20:00,141.74,141.76,141.46,141.46,17800.0,137.8311,137.8506,137.5589,137.5589,17800.0
2024-03-11 14:25:00,141.46,141.63,141.44,141.63,8803.0,137.5589,137.7242,137.5394,137.7242,8803.0
2024-03-11 14:30:00,141.65,141.7,141.59,141.69,8934.0,137.7436,137.7922,137.6853,137.7825,8934.0
2024-03-11 14:35:00,141.71,141.84,141.7,141.78,11609.0,137.802,137.9284,137.7922,137.87,11609.0
2024-03-11 14:40:00,141.79,141.97,141.79,141.97,8780.0,137.8798,138.0548,137.8798,138.0548,8780.0
2024-03-11 14:45:00,141.97,142.0,141.82,141.98,11915.0,138.0548,138.084,137.9089,138.0645,11915.0
2024-03-11 14:50:00,141.99,142.04,141.91,142.03,14737.0,138.0742,138.1229,137.9964,138.1131,14737.0
2024-03-11 14:55:00,142.02,142.09,141.99,142.06,13726.0,138.1034,138.1715,138.0742,138.1423,13726.0
2024-03-11 15:00:00,142.06,142.06,141.94,142.0,12879.0,138.1423,138.1423,138.0256,138.084,12879.0
2024-03-11 15:05:00,142.0,142.49,142.0,142.49,20672.0,138.084,138.5605,138.084,138.5605,20672.0
2024-03-11 15:10:00,142.47,142.62,142.44,142.62,25646.0,138.541,138.6869,138.5118,138.6869,25646.0
2024-03-11 15:15:00,142.59,142.59,142.28,142.35,14595.0,138.6577,138.6577,138.3562,138.4243,14595.0
2024-03-11 15:20:00,142.34,142.42,142.22,142.29,12039.0,138.4146,138.4924,138.2979,138.366,12039.0
2024-03-11 15:25:00,142.29,142.29,142.1,142.1,6989.0,138.366,138.366,138.1812,138.1812,6989.0
2024-03-11 15:30:00,142.12,142.25,142.12,142.19,16089.0,138.2007,138.3271,138.2007,138.2687,16089.0
2024-03-11 15:35:00,142.21,142.26,142.14,142.23,8733.0,138.2882,138.3368,138.2201,138.3076,8733.0
2024-03-11 15:40:00,142.25,142.29,142.13,142.25,13598.0,138.3271,138.366,138.2104,138.3271,13598.0
2024-03-11 15:45:00,142.25,142.25,141.88,141.96,18443.0,138.3271,138.3271,137.9673,138.0451,18443.0
2024-03-11 15:50:00,141.99,142.33,141.96,142.22,47640.0,138.0742,138.4049,138.0451,138.2979,47640.0
2024-03-11 15:55:00,142.23,142.57,142.23,142.47,139219.0,138.3076,138.6382,138.3076,138.541,139219.0
2024-03-12 09:30:00,142.74,142.74,142.06,142.28,16969.0,138.8036,138.8036,138.1423,138.3562,16969.0
2024-03-12 09:35:00,142.07,142.13,141.58,141.79,4244.0,138.152,138.2104,137.6756,137.8798,4244.0
2024-03-12 09:40:00,141.8,142.06,141.61,141.61,5830.0,137.8895,138.1423,137.7047,137.7047,5830.0
2024-03-12 09:45:00,141.68,141.77,141.35,141.49,8071.0,137.7728,137.8603,137.4519,137.588,8071.0
2024-03-12 09:50:00,141.51,141.82,141.45,141.81,11861.0,137.6075,137.9089,137.5491,137.8992,11861.0
2024-03-12 09:55:00,141.87,141.99,141.78,141.97,4969.0,137.9576,138.0742,137.87,138.0548,4969.0
2024-03-12 10:00:00,142.06,142.19,142.02,142.08,8185.0,138.1423,138.2687,138.1034,138.1618,8185.0
2024-03-12 10:05:00,142.02,142.02,141.63,141.63,5768.0,138.1034,138.1034,137.7242,137.7242,5768.0
2024-03-12 10:10:00,141.69,141.85,141.68,141.81,7128.0,137.7825,137.9381,137.7728,137.8992,7128.0
2024-03-12 10:15:00,141.83,142.19,141.76,142.19,8762.0,137.9187,138.2687,137.8506,138.2687,8762.0
2024-03-12 10:20:00,142.18,142.25,142.04,142.25,4970.0,138.259,138.3271,138.1229,138.3271,4970.0
2024-03-12 10:25:00,142.29,142.66,142.28,142.51,7348.0,138.366,138.7258,138.3562,138.5799,7348.0
2024-03-12 10:30:00,142.51,142.67,142.3,142.61,13005.0,138.5799,138.7355,138.3757,138.6771,13005.0
2024-03-12 10:35:00,142.6,142.79,142.54,142.67,11152.0,138.6674,138.8522,138.6091,138.7355,11152.0
2024-03-12 10:40:00,142.67,142.94,142.67,142.94,5432.0,138.7355,138.998,138.7355,138.998,5432.0
2024-03-12 10:45:00,142.9,142.9,142.65,142.82,9134.0,138.9591,138.9591,138.716,138.8814,9134.0
2024-03-12 10:50:00,142.82,143.04,142.74,143.04,3778.0,138.8814,139.0953,138.8036,139.0953,3778.0
2024-03-12 10:55:00,143.04,143.1,142.72,142.83,10493.0,139.0953,139.1536,138.7841,138.8911,10493.0
2024-03-12 11:00:00,142.85,142.88,142.59,142.59,11789.0,138.9105,138.9397,138.6577,138.6577,11789.0
2024-03-12 11:05:00,142.59,142.7,142.57,142.63,3110.0,138.6577,138.7647,138.6382,138.6966,3110.0
2024-03-12 11:10:00,142.62,142.68,142.62,142.68,3030.0,138.6869,138.7452,138.6869,138.7452,3030.0
2024-03-12 11:15:00,142.64,142.66,142.51,142.51,5289.0,138.7063,138.7258,138.5799,138.5799,5289.0
2024-03-12 11:20:00,142.51,142.51,142.25,142.26,2815.0,138.5799,138.5799,138.3271,138.3368,2815.0
2024-03-12 11:25:00,142.26,142.26,142.04,142.04,3840.0,138.3368,138.3368,138.1229,138.1229,3840.0
2024-03-12 11:30:00,142.02,142.06,141.94,142.04,5006.0,138.1034,138.1423,138.0256,138.1229,5006.0
2024-03-12 11:35:00,142.04,142.12,141.99,142.12,8148.0,138.1229,138.2007,138.0742,138.2007,8148.0
2024-03-12 11:40:00,142.11,142.13,142.03,142.07,3153.0,138.1909,138.2104,138.1131,138.152,3153.0
2024-03-12 11:45:00,142.07,142.07,141.88,141.89,5472.0,138.152,138.152,137.9673,137.977,5472.0
2024-03-12 11:50:00,141.93,142.04,141.91,142.04,6213.0,138.0159,138.1229,137.9964,138.1229,6213.0
2024-03-12 11:55:00,142.04,142.15,142.03,142.15,4566.0,138.1229,138.2298,138.1131,138.2298,4566.0
2024-03-12 12:00:00,142.15,142.15,142.02,142.1,3940.0,138.2298,138.2298,138.1034,138.1812,3940.0
2024-03-12 12:05:00,142.09,142.2,142.07,142.07,3736.0,138.1715,138.2785,138.152,138.152,3736.0
2024-03-12 12:10:00,142.03,142.05,141.97,141.97,5576.0,138.1131,138.1326,138.0548,138.0548,5576.0
2024-03-12 12:15:00,141.97,142.03,141.86,141.86,2393.0,138.0548,138.1131,137.9478,137.9478,2393.0
2024-03-12 12:20:00,141.87,141.91,141.86,141.88,5616.0,137.9576,137.9964,137.9478,137.9673,5616.0
2024-03-12 12:25:00,141.93,141.99,141.89,141.94,2625.0,138.0159,138.0742,137.977,138.0256,2625.0
2024-03-12 12:30:00,141.98,141.98,141.8,141.8,3484.0,138.0645,138.0645,137.8895,137.8895,3484.0
2024-03-12 12:35:00,141.85,141.86,141.66,141.67,5521.0,137.9381,137.9478,137.7533,137.7631,5521.0
2024-03-12 12:40:00,141.7,141.72,141.55,141.56,2745.0,137.7922,137.8117,137.6464,137.6561,2745.0
2024-03-12 12:45:00,141.54,141.54,141.43,141.48,3904.0,137.6367,137.6367,137.5297,137.5783,3904.0
2024-03-12 12:50:00,141.49,141.62,141.49,141.57,4540.0,137.588,137.7144,137.588,137.6658,4540.0
2024-03-12 12:55:00,141.58,141.66,141.53,141.61,7271.0,137.6756,137.7533,137.6269,137.7047,7271.0
2024-03-12 13:00:00,141.6,141.62,141.38,141.48,8002.0,137.695,137.7144,137.4811,137.5783,8002.0
2024-03-12 13:05:00,141.49,141.49,141.4,141.4,2508.0,137.588,137.588,137.5005,137.5005,2508.0
2024-03-12 13:10:00,141.4,141.46,141.36,141.4,3736.0,137.5005,137.5589,137.4616,137.5005,3736.0
2024-03-12 13:15:00,141.41,141.53,141.41,141.51,5429.0,137.5102,137.6269,137.5102,137.6075,5429.0
2024-03-12 13:20:00,141.54,141.6,141.52,141.52,3047.0,137.6367,137.695,137.6172,137.6172,3047.0
2024-03-12 13:25:00,141.57,141.6,141.43,141.45,4575.0,137.6658,137.695,137.5297,137.5491,4575.0
2024-03-12 13:30:00,141.48,141.53,141.47,141.52,3622.0,137.5783,137.6269,137.5686,137.6172,3622.0
2024-03-12 13:35:00,141.51,141.67,141.48,141.65,3724.0,137.6075,137.7631,137.5783,137.7436,3724.0
2024-03-12 13:40:00,141.62,141.62,141.57,141.57,3614.0,137.7144,137.7144,137.6658,137.6658,3614.0
2024-03-12 13:45:00,141.57,141.69,141.57,141.69,3731.0,137.6658,137.7825,137.6658,137.7825,3731.0
2024-03-12 13:50:00,141.72,141.8,141.66,141.8,5021.0,137.8117,137.8895,137.7533,137.8895,5021.0
2024-03-12 13:55:00,141.74,141.78,141.7,141.7,4480.0,137.8311,137.87,137.7922,137.7922,4480.0
2024-03-12 14:00:00,141.72,141.73,141.58,141.59,4020.0,137.8117,137.8214,137.6756,137.6853,4020.0
2024-03-12 14:05:00,141.59,141.63,141.46,141.46,6175.0,137.6853,137.7242,137.5589,137.5589,6175.0
2024-03-12 14:10:00,141.47,141.6,141.46,141.56,5209.0,137.5686,137.695,137.5589,137.6561,5209.0
2024-03-12 14:15:00,141.55,141.55,141.44,141.47,5215.0,137.6464,137.6464,137.5394,137.5686,5215.0
2024-03-12 14:20:00,141.45,141.48,141.4,141.4,5191.0,137.5491,137.5783,137.5005,137.5005,5191.0
2024-03-12 14:25:00,141.42,141.46,141.4,141.43,5714.0,137.52,137.5589,137.5005,137.5297,5714.0
2024-03-12 14:30:00,141.45,141.51,141.42,141.45,5659.0,137.5491,137.6075,137.52,137.5491,5659.0
2024-03-12 14:35:00,141.46,141.47,141.3,141.3,5285.0,137.5589,137.5686,137.4033,137.4033,5285.0
2024-03-12 14:40:00,141.28,141.28,141.0,141.0,14427.0,137.3838,137.3838,137.1115,137.1115,14427.0
2024-03-12 14:45:00,141.03,141.29,141.03,141.17,8705.0,137.1407,137.3935,137.1407,137.2769,8705.0
2024-03-12 14:50:00,141.17,141.25,141.06,141.06,12955.0,137.2769,137.3547,137.1699,137.1699,12955.0
2024-03-12 14:55:00,141.06,141.36,141.04,141.33,16241.0,137.1699,137.4616,137.1504,137.4324,16241.0
2024-03-12 15:00:00,141.34,141.46,141.28,141.46,7845.0,137.4422,137.5589,137.3838,137.5589,7845.0
2024-03-12 15:05:00,141.41,141.53,141.41,141.49,5554.0,137.5102,137.6269,137.5102,137.588,5554.0
2024-03-12 15:10:00,141.49,141.49,141.28,141.33,16123.0,137.588,137.588,137.3838,137.4324,16123.0
2024-03-12 15:15:00,141.37,141.44,141.31,141.37,7693.0,137.4713,137.5394,137.413,137.4713,7693.0
2024-03-12 15:20:00,141.35,141.4,141.27,141.37,7946.0,137.4519,137.5005,137.3741,137.4713,7946.0
2024-03-12 15:25:00,141.38,141.47,141.36,141.39,8325.0,137.4811,137.5686,137.4616,137.4908,8325.0
2024-03-12 15:30:00,141.39,141.39,141.26,141.26,11251.0,137.4908,137.4908,137.3644,137.3644,11251.0
2024-03-12 15:35:00,141.18,141.3,141.09,141.19,11747.0,137.2866,137.4033,137.1991,137.2963,11747.0
2024-03-12 15:40:00,141.21,141.23,141.12,141.18,18779.0,137.3158,137.3352,137.2282,137.2866,18779.0
2024-03-12 15:45:00,141.16,141.34,141.16,141.32,15421.0,137.2671,137.4422,137.2671,137.4227,15421.0
2024-03-12 15:50:00,141.35,141.47,141.26,141.46,40094.0,137.4519,137.5686,137.3644,137.5589,40094.0
2024-03-12 15:55:00,141.49,141.57,141.3,141.3,90486.0,137.588,137.6658,137.4033,137.4033,90486.0
2024-03-13 09:30:00,141.79,142.73,141.7,142.73,9123.0,137.8798,138.7938,137.7922,138.7938,9123.0
2024-03-13 09:35:00,142.77,142.85,142.29,142.64,6572.0,138.8327,138.9105,138.366,138.7063,6572.0
2024-03-13 09:40:00,142.63,142.74,142.39,142.39,3132.0,138.6966,138.8036,138.4632,138.4632,3132.0
2024-03-13 09:45:00,142.55,142.64,142.31,142.41,6600.0,138.6188,138.7063,138.3854,138.4827,6600.0
2024-03-13 09:50:00,142.41,142.41,142.05,142.05,2972.0,138.4827,138.4827,138.1326,138.1326,2972.0
2024-03-13 09:55:00,142.05,142.09,141.95,142.03,6996.0,138.1326,138.1715,138.0353,138.1131,6996.0
2024-03-13 10:00:00,142.02,142.27,141.96,142.15,14727.0,138.1034,138.3465,138.0451,138.2298,14727.0
2024-03-13 10:05:00,142.13,142.13,141.77,141.77,9167.0,138.2104,138.2104,137.8603,137.8603,9167.0
2024-03-13 10:10:00,141.83,141.95,141.58,141.67,19378.0,137.9187,138.0353,137.6756,137.7631,19378.0
2024-03-13 10:15:00,141.74,141.89,141.69,141.83,13054.0,137.8311,137.977,137.7825,137.9187,13054.0
2024-03-13 10:20:00,141.83,142.11,141.83,142.04,7785.0,137.9187,138.1909,137.9187,138.1229,7785.0
2024-03-13 10:25:00,142.08,142.18,141.89,142.03,12388.0,138.1618,138.259,137.977,138.1131,12388.0
2024-03-13 10:30:00,142.11,142.27,142.06,142.25,8480.0,138.1909,138.3465,138.1423,138.3271,8480.0
2024-03-13 10:35:00,142.28,142.38,142.21,142.27,5854.0,138.3562,138.4535,138.2882,138.3465,5854.0
2024-03-13 10:40:00,142.25,142.27,142.11,142.13,3343.0,138.3271,138.3465,138.1909,138.2104,3343.0
2024-03-13 10:45:00,142.11,142.22,141.89,141.89,6594.0,138.1909,138.2979,137.977,137.977,6594.0
2024-03-13 10:50:00,141.89,141.99,141.85,141.95,2148.0,137.977,138.0742,137.9381,138.0353,2148.0
2024-03-13 10:55:00,141.97,142.04,141.89,142.04,6135.0,138.0548,138.1229,137.977,138.1229,6135.0
2024-03-13 11:00:00,142.02,142.11,141.97,142.03,6183.0,138.1034,138.1909,138.0548,138.1131,6183.0
2024-03-13 11:05:00,142.02,142.05,141.98,142.0,4177.0,138.1034,138.1326,138.0645,138.084,4177.0
2024-03-13 11:10:00,142.03,142.17,142.02,142.17,3714.0,138.1131,138.2493,138.1034,138.2493,3714.0
2024-03-13 11:15:00,142.17,142.34,142.14,142.34,7393.0,138.2493,138.4146,138.2201,138.4146,7393.0
2024-03-13 11:20:00,142.33,142.45,142.32,142.37,5780.0,138.4049,138.5216,138.3951,138.4438,5780.0
2024-03-13 11:25:00,142.36,142.46,142.36,142.42,2301.0,138.434,138.5313,138.434,138.4924,2301.0
2024-03-13 11:30:00,142.42,142.57,142.4,142.56,3620.0,138.4924,138.6382,138.4729,138.6285,3620.0
2024-03-13 11:35:00,142.56,142.72,142.55,142.7,3429.0,138.6285,138.7841,138.6188,138.7647,3429.0
2024-03-13 11:40:00,142.71,143.0,142.71,142.95,10075.0,138.7744,139.0564,138.7744,139.0078,10075.0
2024-03-13 11:45:00,142.9,142.91,142.81,142.83,5799.0,138.9591,138.9689,138.8716,138.8911,5799.0
2024-03-13 11:50:00,142.82,142.87,142.76,142.81,4928.0,138.8814,138.93,138.823,138.8716,4928.0
2024-03-13 11:55:00,142.83,142.97,142.83,142.97,8024.0,138.8911,139.0272,138.8911,139.0272,8024.0
2024-03-13 12:00:00,142.96,143.0,142.87,142.87,7919.0,139.0175,139.0564,138.93,138.93,7919.0
2024-03-13 12:05:00,142.87,142.97,142.87,142.96,4110.0,138.93,139.0272,138.93,139.0175,4110.0
2024-03-13 12:10:00,142.98,143.01,142.82,142.82,9218.0,139.0369,139.0661,138.8814,138.8814,9218.0
2024-03-13 12:15:00,142.77,142.89,142.77,142.87,5540.0,138.8327,138.9494,138.8327,138.93,5540.0
2024-03-13 12:20:00,142.84,142.84,142.67,142.68,3737.0,138.9008,138.9008,138.7355,138.7452,3737.0
2024-03-13 12:25:00,142.67,142.72,142.66,142.69,4182.0,138.7355,138.7841,138.7258,138.7549,4182.0
2024-03-13 12:30:00,142.71,142.85,142.71,142.78,2911.0,138.7744,138.9105,138.7744,138.8425,2911.0
2024-03-13 12:35:00,142.83,142.93,142.81,142.92,2001.0,138.8911,138.9883,138.8716,138.9786,2001.0
2024-03-13 12:40:00,142.97,143.01,142.88,142.9,6394.0,139.0272,139.0661,138.9397,138.9591,6394.0
2024-03-13 12:45:00,142.89,142.96,142.84,142.92,3239.0,138.9494,139.0175,138.9008,138.9786,3239.0
2024-03-13 12:50:00,142.91,142.97,142.87,142.97,4211.0,138.9689,139.0272,138.93,139.0272,4211.0
2024-03-13 12:55:00,142.97,142.98,142.83,142.83,3607.0,139.0272,139.0369,138.8911,138.8911,3607.0
2024-03-13 13:00:00,142.83,142.88,142.73,142.85,5928.0,138.8911,138.9397,138.7938,138.9105,5928.0
2024-03-13 13:05:00,142.87,142.96,142.84,142.89,8010.0,138.93,139.0175,138.9008,138.9494,8010.0
2024-03-13 13:10:00,142.91,143.0,142.84,142.96,3711.0,138.9689,139.0564,138.9008,139.0175,3711.0
2024-03-13 13:15:00,142.95,142.98,142.91,142.91,3531.0,139.0078,139.0369,138.9689,138.9689,3531.0
2024-03-13 13:20:00,142.93,143.0,142.93,142.98,3329.0,138.9883,139.0564,138.9883,139.0369,3329.0
2024-03-13 13:25:00,142.98,143.0,142.91,142.91,4518.0,139.0369,139.0564,138.9689,138.9689,4518.0
2024-03-13 13:30:00,142.84,142.93,142.83,142.83,3781.0,138.9008,138.9883,138.8911,138.8911,3781.0
2024-03-13 13:35:00,142.85,142.98,142.85,142.94,8235.0,138.9105,139.0369,138.9105,138.998,8235.0
2024-03-13 13:40:00,142.94,142.96,142.8,142.8,4212.0,138.998,139.0175,138.8619,138.8619,4212.0
2024-03-13 13:45:00,142.79,142.81,142.72,142.73,5036.0,138.8522,138.8716,138.7841,138.7938,5036.0
2024-03-13 13:50:00,142.73,142.83,142.7,142.74,4793.0,138.7938,138.8911,138.7647,138.8036,4793.0
2024-03-13 13:55:00,142.76,142.8,142.66,142.66,3493.0,138.823,138.8619,138.7258,138.7258,3493.0
2024-03-13 14:00:00,142.68,142.68,142.54,142.56,3382.0,138.7452,138.7452,138.6091,138.6285,3382.0
2024-03-13 14:05:00,142.56,142.61,142.45,142.47,8201.0,138.6285,138.6771,138.5216,138.541,8201.0
2024-03-13 14:10:00,142.47,142.5,142.39,142.41,5214.0,138.541,138.5702,138.4632,138.4827,5214.0
2024-03-13 14:15:00,142.43,142.43,142.25,142.31,23068.0,138.5021,138.5021,138.3271,138.3854,23068.0
2024-03-13 14:20:00,142.3,142.31,142.24,142.27,7916.0,138.3757,138.3854,138.3173,138.3465,7916.0
2024-03-13 14:25:00,142.26,142.34,142.18,142.18,6757.0,138.3368,138.4146,138.259,138.259,6757.0
2024-03-13 14:30:00,142.18,142.18,142.11,142.11,3970.0,138.259,138.259,138.1909,138.1909,3970.0
2024-03-13 14:35:00,142.11,142.11,142.0,142.02,7405.0,138.1909,138.1909,138.084,138.1034,7405.0
2024-03-13 14:40:00,142.02,142.02,141.92,141.94,8383.0,138.1034,138.1034,138.0062,138.0256,8383.0
2024-03-13 14:45:00,141.94,141.98,141.79,141.79,10804.0,138.0256,138.0645,137.8798,137.8798,10804.0
2024-03-13 14:50:00,141.8,141.99,141.77,141.96,8778.0,137.8895,138.0742,137.8603,138.0451,8778.0
2024-03-13 14:55:00,141.97,142.06,141.97,141.99,7123.0,138.0548,138.1423,138.0548,138.0742,7123.0
2024-03-13 15:00:00,141.98,141.99,141.79,141.83,5393.0,138.0645,138.0742,137.8798,137.9187,5393.0
2024-03-13 15:05:00,141.83,141.94,141.78,141.93,7092.0,137.9187,138.0256,137.87,138.0159,7092.0
2024-03-13 15:10:00,141.94,142.12,141.94,142.09,5932.0,138.0256,138.2007,138.0256,138.1715,5932.0
2024-03-13 15:15:00,142.1,142.27,142.08,142.22,12217.0,138.1812,138.3465,138.1618,138.2979,12217.0
2024-03-13 15:20:00,142.22,142.33,142.19,142.31,8777.0,138.2979,138.4049,138.2687,138.3854,8777.0
2024-03-13 15:25:00,142.35,142.39,141.84,141.9,11538.0,138.4243,138.4632,137.9284,137.9867,11538.0
2024-03-13 15:30:00,141.96,142.16,141.95,142.09,12803.0,138.0451,138.2396,138.0353,138.1715,12803.0
2024-03-13 15:35:00,142.1,142.21,142.06,142.17,9242.0,138.1812,138.2882,138.1423,138.2493,9242.0
2024-03-13 15:40:00,142.19,142.26,142.07,142.07,13390.0,138.2687,138.3368,138.152,138.152,13390.0
2024-03-13 15:45:00,142.07,142.27,142.01,142.25,15029.0,138.152,138.3465,138.0937,138.3271,15029.0
2024-03-13 15:50:00,142.26,142.27,141.88,142.0,27358.0,138.3368,138.3465,137.9673,138.084,27358.0
2024-03-13 15:55:00,141.98,142.03,141.74,141.87,92813.0,138.0645,138.1131,137.8311,137.9576,92813.0
2024-03-14 09:30:00,140.96,141.55,140.86,140.92,11418.0,137.0726,137.6464,136.9754,137.0338,11418.0
2024-03-14 09:35:00,141.18,141.42,140.97,141.39,2808.0,137.2866,137.52,137.0824,137.4908,2808.0
2024-03-14 09:40:00,141.46,141.63,141.39,141.41,2338.0,137.5589,137.7242,137.4908,137.5102,2338.0
2024-03-14 09:45:00,141.39,141.54,141.07,141.09,6319.0,137.4908,137.6367,137.1796,137.1991,6319.0
2024-03-14 09:50:00,141.05,141.05,140.8,140.81,7404.0,137.1602,137.1602,136.9171,136.9268,7404.0
2024-03-14 09:55:00,140.92,140.99,140.51,140.57,7036.0,137.0338,137.1018,136.6351,136.6934,7036.0
2024-03-14 10:00:00,140.64,140.73,140.41,140.71,5554.0,136.7615,136.849,136.5378,136.8295,5554.0
2024-03-14 10:05:00,140.75,140.94,140.65,140.8,3602.0,136.8684,137.0532,136.7712,136.9171,3602.0
2024-03-14 10:10:00,140.83,140.83,140.7,140.75,2620.0,136.9462,136.9462,136.8198,136.8684,2620.0
2024-03-14 10:15:00,140.75,140.77,140.58,140.64,6058.0,136.8684,136.8879,136.7031,136.7615,6058.0
2024-03-14 10:20:00,140.66,140.67,140.34,140.36,8718.0,136.7809,136.7906,136.4697,136.4892,8718.0
2024-03-14 10:25:00,140.29,140.38,140.12,140.16,9452.0,136.4211,136.5086,136.2558,136.2947,9452.0
2024-03-14 10:30:00,140.2,140.3,140.16,140.24,14306.0,136.3336,136.4309,136.2947,136.3725,14306.0
2024-03-14 10:35:00,140.27,140.48,140.24,140.34,9101.0,136.4017,136.6059,136.3725,136.4697,9101.0
2024-03-14 10:40:00,140.31,140.31,140.06,140.06,9199.0,136.4406,136.4406,136.1975,136.1975,9199.0
2024-03-14 10:45:00,140.08,140.21,140.05,140.19,13082.0,136.2169,136.3433,136.1877,136.3239,13082.0
2024-03-14 10:50:00,140.15,140.29,140.13,140.19,6032.0,136.285,136.4211,136.2655,136.3239,6032.0
2024-03-14 10:55:00,140.19,140.25,140.13,140.17,4850.0,136.3239,136.3822,136.2655,136.3044,4850.0
2024-03-14 11:00:00,140.18,140.39,140.15,140.33,3780.0,136.3142,136.5184,136.285,136.46,3780.0
2024-03-14 11:05:00,140.33,140.33,140.21,140.22,1932.0,136.46,136.46,136.3433,136.3531,1932.0
2024-03-14 11:10:00,140.16,140.21,140.06,140.07,5212.0,136.2947,136.3433,136.1975,136.2072,5212.0
2024-03-14 11:15:00,140.09,140.13,140.02,140.04,5034.0,136.2266,136.2655,136.1586,136.178,5034.0
2024-03-14 11:20:00,140.01,140.12,139.79,139.94,9781.0,136.1488,136.2558,135.9349,136.0808,9781.0
2024-03-14 11:25:00,139.94,139.96,139.84,139.92,4644.0,136.0808,136.1002,135.9835,136.0613,4644.0
2024-03-14 11:30:00,139.92,139.92,139.79,139.89,4372.0,136.0613,136.0613,135.9349,136.0322,4372.0
2024-03-14 11:35:00,139.89,140.06,139.89,139.96,3293.0,136.0322,136.1975,136.0322,136.1002,3293.0
2024-03-14 11:40:00,140.01,140.02,139.89,139.97,2561.0,136.1488,136.1586,136.0322,136.11,2561.0
2024-03-14 11:45:00,140.02,140.04,139.91,139.96,4131.0,136.1586,136.178,136.0516,136.1002,4131.0
2024-03-14 11:50:00,139.95,140.13,139.94,140.1,4469.0,136.0905,136.2655,136.0808,136.2364,4469.0
2024-03-14 11:55:00,140.15,140.32,140.15,140.26,3447.0,136.285,136.4503,136.285,136.392,3447.0
2024-03-14 12:00:00,140.28,140.3,140.21,140.27,8114.0,136.4114,136.4309,136.3433,136.4017,8114.0
2024-03-14 12:05:00,140.26,140.28,140.02,140.06,7534.0,136.392,136.4114,136.1586,136.1975,7534.0
2024-03-14 12:10:00,140.08,140.08,139.92,139.96,3314.0,136.2169,136.2169,136.0613,136.1002,3314.0
2024-03-14 12:15:00,139.93,139.97,139.87,139.87,6118.0,136.0711,136.11,136.0127,136.0127,6118.0
2024-03-14 12:20:00,139.87,139.98,139.83,139.98,9504.0,136.0127,136.1197,135.9738,136.1197,9504.0
2024-03-14 12:25:00,139.98,140.05,139.92,139.94,12118.0,136.1197,136.1877,136.0613,136.0808,12118.0
2024-03-14 12:30:00,139.92,140.08,139.92,140.02,9905.0,136.0613,136.2169,136.0613,136.1586,9905.0
2024-03-14 12:35:00,140.05,140.1,140.01,140.02,2609.0,136.1877,136.2364,136.1488,136.1586,2609.0
2024-03-14 12:40:00,140.02,140.08,139.95,140.01,5716.0,136.1586,136.2169,136.0905,136.1488,5716.0
2024-03-14 12:45:00,139.98,140.0,139.87,139.95,2228.0,136.1197,136.1391,136.0127,136.0905,2228.0
2024-03-14 12:50:00,139.91,139.91,139.83,139.83,2042.0,136.0516,136.0516,135.9738,135.9738,2042.0
2024-03-14 12:55:00,139.83,139.83,139.74,139.75,3076.0,135.9738,135.9738,135.8863,135.896,3076.0
2024-03-14 13:00:00,139.65,139.66,139.6,139.6,2452.0,135.7988,135.8085,135.7502,135.7502,2452.0
2024-03-14 13:05:00,139.6,139.72,139.55,139.72,4171.0,135.7502,135.8668,135.7015,135.8668,4171.0
2024-03-14 13:10:00,139.69,139.71,139.66,139.7,2519.0,135.8377,135.8571,135.8085,135.8474,2519.0
2024-03-14 13:15:00,139.69,139.69,139.54,139.54,2819.0,135.8377,135.8377,135.6918,135.6918,2819.0
2024-03-14 13:20:00,139.53,139.53,139.43,139.43,2605.0,135.6821,135.6821,135.5848,135.5848,2605.0
2024-03-14 13:25:00,139.4,139.4,139.23,139.23,1591.0,135.5557,135.5557,135.3904,135.3904,1591.0
2024-03-14 13:30:00,139.24,139.25,139.03,139.17,6479.0,135.4001,135.4098,135.1959,135.332,6479.0
2024-03-14 13:35:00,139.14,139.23,139.08,139.18,7134.0,135.3028,135.3904,135.2445,135.3417,7134.0
2024-03-14 13:40:00,139.19,139.4,139.14,139.39,8078.0,135.3515,135.5557,135.3028,135.5459,8078.0
2024-03-14 13:45:00,139.38,139.43,139.31,139.43,7029.0,135.5362,135.5848,135.4682,135.5848,7029.0
2024-03-14 13:50:00,139.43,139.6,139.38,139.57,5000.0,135.5848,135.7502,135.5362,135.721,5000.0
2024-03-14 13:55:00,139.56,139.69,139.52,139.62,5327.0,135.7113,135.8377,135.6724,135.7696,5327.0
2024-03-14 14:00:00,139.61,139.62,139.47,139.55,4820.0,135.7599,135.7696,135.6237,135.7015,4820.0
2024-03-14 14:05:00,139.57,139.71,139.54,139.63,8213.0,135.721,135.8571,135.6918,135.7793,8213.0
2024-03-14 14:10:00,139.61,139.68,139.57,139.63,5341.0,135.7599,135.8279,135.721,135.7793,5341.0
2024-03-14 14:15:00,139.64,139.7,139.61,139.7,8311.0,135.7891,135.8474,135.7599,135.8474,8311.0
2024-03-14 14:20:00,139.72,139.74,139.57,139.61,8512.0,135.8668,135.8863,135.721,135.7599,8512.0
2024-03-14 14:25:00,139.58,139.59,139.47,139.47,11684.0,135.7307,135.7404,135.6237,135.6237,11684.0
2024-03-14 14:30:00,139.47,139.48,139.35,139.48,6667.0,135.6237,135.6335,135.507,135.6335,6667.0
2024-03-14 14:35:00,139.47,139.47,139.35,139.35,7623.0,135.6237,135.6237,135.507,135.507,7623.0
2024-03-14 14:40:00,139.33,139.37,139.28,139.34,11174.0,135.4876,135.5265,135.439,135.4973,11174.0
2024-03-14 14:45:00,139.33,139.38,139.27,139.37,9153.0,135.4876,135.5362,135.4293,135.5265,9153.0
2024-03-14 14:50:00,139.37,139.47,139.31,139.33,12481.0,135.5265,135.6237,135.4682,135.4876,12481.0
2024-03-14 14:55:00,139.32,139.34,139.23,139.27,8492.0,135.4779,135.4973,135.3904,135.4293,8492.0
2024-03-14 15:00:00,139.23,139.32,139.14,139.27,6721.0,135.3904,135.4779,135.3028,135.4293,6721.0
2024-03-14 15:05:00,139.24,139.29,139.02,139.04,5357.0,135.4001,135.4487,135.1861,135.2056,5357.0
2024-03-14 15:10:00,139.04,139.06,138.88,138.94,13615.0,135.2056,135.225,135.05,135.1084,13615.0
2024-03-14 15:15:00,138.94,139.15,138.92,139.08,14077.0,135.1084,135.3126,135.0889,135.2445,14077.0
2024-03-14 15:20:00,139.04,139.18,138.97,138.99,11560.0,135.2056,135.3417,135.1375,135.157,11560.0
2024-03-14 15:25:00,138.96,139.0,138.83,138.9,11855.0,135.1278,135.1667,135.0014,135.0695,11855.0
2024-03-14 15:30:00,138.89,138.91,138.6,138.7,36138.0,135.0597,135.0792,134.7777,134.875,36138.0
2024-03-14 15:35:00,138.67,138.73,138.48,138.73,15942.0,134.8458,134.9041,134.661,134.9041,15942.0
2024-03-14 15:40:00,138.71,138.87,138.7,138.76,13804.0,134.8847,135.0403,134.875,134.9333,13804.0
2024-03-14 15:45:00,138.73,138.93,138.64,138.91,25122.0,134.9041,135.0986,134.8166,135.0792,25122.0
2024-03-14 15:50:00,138.95,139.14,138.81,139.07,41723.0,135.1181,135.3028,134.9819,135.2348,41723.0
2024-03-14 15:55:00,139.07,139.14,138.81,138.97,139275.0,135.2348,135.3028,134.9819,135.1375,139275.0
2024-03-15 09:30:00,137.5,137.88,137.5,137.88,4266.0,133.7081,134.0776,133.7081,134.0776,4266.0
2024-03-15 09:35:00,138.18,139.0,137.72,138.83,328855.0,134.3693,135.1667,133.922,135.0014,328855.0
2024-03-15 09:40:00,138.77,139.78,138.63,139.48,24255.0,134.943,135.9252,134.8069,135.6335,24255.0
2024-03-15 09:45:00,139.43,139.58,139.23,139.34,7950.0,135.5848,135.7307,135.3904,135.4973,7950.0
2024-03-15 09:50:00,139.34,139.69,139.33,139.62,5112.0,135.4973,135.8377,135.4876,135.7696,5112.0
2024-03-15 09:55:00,139.65,139.98,139.64,139.72,4349.0,135.7988,136.1197,135.7891,135.8668,4349.0
2024-03-15 10:00:00,139.65,139.75,139.35,139.61,6457.0,135.7988,135.896,135.507,135.7599,6457.0
2024-03-15 10:05:00,139.52,139.63,139.36,139.39,10613.0,135.6724,135.7793,135.5168,135.5459,10613.0
2024-03-15 10:10:00,139.44,139.47,139.27,139.41,4286.0,135.5946,135.6237,135.4293,135.5654,4286.0
2024-03-15 10:15:00,139.47,139.74,139.47,139.59,7531.0,135.6237,135.8863,135.6237,135.7404,7531.0
2024-03-15 10:20:00,139.63,139.7,139.48,139.62,9355.0,135.7793,135.8474,135.6335,135.7696,9355.0
2024-03-15 10:25:00,139.56,139.56,139.04,139.16,9610.0,135.7113,135.7113,135.2056,135.3223,9610.0
2024-03-15 10:30:00,139.2,139.32,139.13,139.23,10993.0,135.3612,135.4779,135.2931,135.3904,10993.0
2024-03-15 10:35:00,139.24,139.24,139.05,139.13,4787.0,135.4001,135.4001,135.2153,135.2931,4787.0
2024-03-15 10:40:00,139.16,139.33,139.11,139.11,5905.0,135.3223,135.4876,135.2737,135.2737,5905.0
2024-03-15 10:45:00,139.14,139.18,138.99,139.09,28423.0,135.3028,135.3417,135.157,135.2542,28423.0
2024-03-15 10:50:00,139.11,139.42,139.06,139.32,17423.0,135.2737,135.5751,135.225,135.4779,17423.0
2024-03-15 10:55:00,139.29,139.34,139.1,139.31,7053.0,135.4487,135.4973,135.2639,135.4682,7053.0
2024-03-15 11:00:00,139.36,139.43,139.3,139.37,5163.0,135.5168,135.5848,135.4584,135.5265,5163.0
2024-03-15 11:05:00,139.34,139.35,139.22,139.28,8534.0,135.4973,135.507,135.3806,135.439,8534.0
2024-03-15 11:10:00,139.28,139.33,139.0,139.0,4340.0,135.439,135.4876,135.1667,135.1667,4340.0
2024-03-15 11:15:00,139.05,139.13,138.69,138.75,16642.0,135.2153,135.2931,134.8653,134.9236,16642.0
2024-03-15 11:20:00,138.76,139.08,138.72,139.06,20756.0,134.9333,135.2445,134.8944,135.225,20756.0
2024-03-15 11:25:00,139.06,139.31,139.06,139.18,6417.0,135.225,135.4682,135.225,135.3417,6417.0
2024-03-15 11:30:00,139.14,139.17,138.98,138.98,7049.0,135.3028,135.332,135.1473,135.1473,7049.0
2024-03-15 11:35:00,138.9,139.04,138.89,139.03,6045.0,135.0695,135.2056,135.0597,135.1959,6045.0
2024-03-15 11:40:00,139.03,139.04,138.85,138.93,5393.0,135.1959,135.2056,135.0208,135.0986,5393.0
2024-03-15 11:45:00,138.94,138.96,138.82,138.83,6501.0,135.1084,135.1278,134.9917,135.0014,6501.0
2024-03-15 11:50:00,138.84,138.87,138.59,138.65,12377.0,135.0111,135.0403,134.768,134.8264,12377.0
2024-03-15 11:55:00,138.63,138.71,138.63,138.67,8983.0,134.8069,134.8847,134.8069,134.8458,8983.0
2024-03-15 12:00:00,138.65,138.71,138.62,138.65,8240.0,134.8264,134.8847,134.7972,134.8264,8240.0
2024-03-15 12:05:00,138.64,138.84,138.63,138.81,26154.0,134.8166,135.0111,134.8069,134.9819,26154.0
2024-03-15 12:10:00,138.78,138.79,138.58,138.62,9115.0,134.9528,134.9625,134.7583,134.7972,9115.0
2024-03-15 12:15:00,138.66,138.85,138.65,138.73,7839.0,134.8361,135.0208,134.8264,134.9041,7839.0
2024-03-15 12:20:00,138.74,138.78,138.62,138.65,5089.0,134.9139,134.9528,134.7972,134.8264,5089.0
2024-03-15 12:25:00,138.66,138.76,138.62,138.75,7032.0,134.8361,134.9333,134.7972,134.9236,7032.0
2024-03-15 12:30:00,138.74,138.94,138.72,138.81,6723.0,134.9139,135.1084,134.8944,134.9819,6723.0
2024-03-15 12:35:00,138.76,138.76,138.62,138.65,5541.0,134.9333,134.9333,134.7972,134.8264,5541.0
2024-03-15 12:40:00,138.65,138.65,138.46,138.5,7937.0,134.8264,134.8264,134.6416,134.6805,7937.0
2024-03-15 12:45:00,138.53,138.55,138.38,138.43,5852.0,134.7097,134.7291,134.5638,134.6124,5852.0
2024-03-15 12:50:00,138.42,138.52,138.4,138.44,8119.0,134.6027,134.6999,134.5832,134.6221,8119.0
2024-03-15 12:55:00,138.43,138.49,138.37,138.37,5015.0,134.6124,134.6708,134.5541,134.5541,5015.0
2024-03-15 13:00:00,138.34,138.43,138.32,138.32,5394.0,134.5249,134.6124,134.5055,134.5055,5394.0
2024-03-15 13:05:00,138.36,138.53,138.36,138.49,4637.0,134.5444,134.7097,134.5444,134.6708,4637.0
2024-03-15 13:10:00,138.52,138.6,138.44,138.44,4719.0,134.6999,134.7777,134.6221,134.6221,4719.0
2024-03-15 13:15:00,138.46,138.46,138.32,138.33,5756.0,134.6416,134.6416,134.5055,134.5152,5756.0
2024-03-15 13:20:00,138.32,138.43,138.31,138.4,5944.0,134.5055,134.6124,134.4957,134.5832,5944.0
2024-03-15 13:25:00,138.4,138.49,138.37,138.49,4706.0,134.5832,134.6708,134.5541,134.6708,4706.0
2024-03-15 13:30:00,138.47,138.66,138.47,138.48,4356.0,134.6513,134.8361,134.6513,134.661,4356.0
2024-03-15 13:35:00,138.49,138.51,138.34,138.34,5309.0,134.6708,134.6902,134.5249,134.5249,5309.0
2024-03-15 13:40:00,138.32,138.33,138.27,138.27,3937.0,134.5055,134.5152,134.4568,134.4568,3937.0
2024-03-15 13:45:00,138.25,138.26,138.13,138.15,11619.0,134.4374,134.4471,134.3207,134.3401,11619.0
2024-03-15 13:50:00,138.15,138.19,138.12,138.17,10989.0,134.3401,134.379,134.311,134.3596,10989.0
2024-03-15 13:55:00,138.18,138.25,138.13,138.22,8402.0,134.3693,134.4374,134.3207,134.4082,8402.0
2024-03-15 14:00:00,138.23,138.39,138.17,138.38,13725.0,134.4179,134.5735,134.3596,134.5638,13725.0
2024-03-15 14:05:00,138.39,138.39,138.11,138.11,6584.0,134.5735,134.5735,134.3012,134.3012,6584.0
2024-03-15 14:10:00,138.09,138.15,138.04,138.04,6525.0,134.2818,134.3401,134.2332,134.2332,6525.0
2024-03-15 14:15:00,138.02,138.2,138.02,138.16,6564.0,134.2137,134.3888,134.2137,134.3499,6564.0
2024-03-15 14:20:00,138.18,138.24,138.1,138.11,8169.0,134.3693,134.4277,134.2915,134.3012,8169.0
2024-03-15 14:25:00,138.11,138.16,138.05,138.12,7722.0,134.3012,134.3499,134.2429,134.311,7722.0
2024-03-15 14:30:00,138.1,138.13,138.02,138.05,11142.0,134.2915,134.3207,134.2137,134.2429,11142.0
2024-03-15 14:35:00,138.03,138.25,138.01,138.25,5705.0,134.2235,134.4374,134.204,134.4374,5705.0
2024-03-15 14:40:00,138.28,138.37,138.27,138.34,5693.0,134.4666,134.5541,134.4568,134.5249,5693.0
2024-03-15 14:45:00,138.29,138.29,138.05,138.1,14754.0,134.4763,134.4763,134.2429,134.2915,14754.0
2024-03-15 14:50:00,138.12,138.41,138.12,138.37,9062.0,134.311,134.593,134.311,134.5541,9062.0
2024-03-15 14:55:00,138.36,138.43,138.29,138.32,8870.0,134.5444,134.6124,134.4763,134.5055,8870.0
2024-03-15 15:00:00,138.35,138.55,138.28,138.55,5119.0,134.5346,134.7291,134.4666,134.7291,5119.0
2024-03-15 15:05:00,138.52,138.67,138.48,138.57,4868.0,134.6999,134.8458,134.661,134.7486,4868.0
2024-03-15 15:10:00,138.59,138.63,138.46,138.5,8818.0,134.768,134.8069,134.6416,134.6805,8818.0
2024-03-15 15:15:00,138.48,138.49,138.34,138.34,8189.0,134.661,134.6708,134.5249,134.5249,8189.0
2024-03-15 15:20:00,138.36,138.38,138.27,138.37,8593.0,134.5444,134.5638,134.4568,134.5541,8593.0
2024-03-15 15:25:00,138.38,138.51,138.34,138.43,10872.0,134.5638,134.6902,134.5249,134.6124,10872.0
2024-03-15 15:30:00,138.44,138.5,138.28,138.28,14187.0,134.6221,134.6805,134.4666,134.4666,14187.0
2024-03-15 15:35:00,138.28,138.45,137.92,138.03,48522.0,134.4666,134.6319,134.1165,134.2235,48522.0
2024-03-15 15:40:00,138.03,138.11,137.76,137.76,36095.0,134.2235,134.3012,133.9609,133.9609,36095.0
2024-03-15 15:45:00,137.76,137.94,137.75,137.92,93833.0,133.9609,134.1359,133.9512,134.1165,93833.0
2024-03-15 15:50:00,137.94,137.97,137.63,137.63,59751.0,134.1359,134.1651,133.8345,133.8345,59751.0
2024-03-15 15:55:00,137.65,137.91,137.64,137.86,142103.0,133.8539,134.1068,133.8442,134.0581,142103.0
2024-03-18 09:30:00,137.91,138.56,137.29,138.55,21874.0,134.1068,134.7388,133.5039,134.7291,21874.0
2024-03-18 09:35:00,138.44,138.66,138.14,138.48,8892.0,134.6221,134.8361,134.3304,134.661,8892.0
2024-03-18 09:40:00,138.59,138.59,138.09,138.09,2500.0,134.768,134.768,134.2818,134.2818,2500.0
2024-03-18 09:45:00,138.03,138.15,137.68,137.83,4495.0,134.2235,134.3401,133.8831,134.029,4495.0
2024-03-18 09:50:00,137.84,138.05,137.67,137.98,6124.0,134.0387,134.2429,133.8734,134.1748,6124.0
2024-03-18 09:55:00,138.21,138.38,138.03,138.38,3678.0,134.3985,134.5638,134.2235,134.5638,3678.0
2024-03-18 10:00:00,138.32,139.02,138.32,139.02,6687.0,134.5055,135.1861,134.5055,135.1861,6687.0
2024-03-18 10:05:00,139.15,139.29,139.06,139.06,11739.0,135.3126,135.4487,135.225,135.225,11739.0
2024-03-18 10:10:00,139.17,139.23,139.12,139.14,6412.0,135.332,135.3904,135.2834,135.3028,6412.0
2024-03-18 10:15:00,139.23,139.29,139.08,139.21,8806.0,135.3904,135.4487,135.2445,135.3709,8806.0
2024-03-18 10:20:00,139.16,139.21,139.01,139.21,5303.0,135.3223,135.3709,135.1764,135.3709,5303.0
2024-03-18 10:25:00,139.21,139.4,139.18,139.25,8561.0,135.3709,135.5557,135.3417,135.4098,8561.0
2024-03-18 10:30:00,139.24,139.31,139.18,139.3,4052.0,135.4001,135.4682,135.3417,135.4584,4052.0
2024-03-18 10:35:00,139.32,139.41,139.28,139.4,6794.0,135.4779,135.5654,135.439,135.5557,6794.0
2024-03-18 10:40:00,139.38,139.43,139.07,139.13,13503.0,135.5362,135.5848,135.2348,135.2931,13503.0
2024-03-18 10:45:00,139.12,139.29,139.0,139.23,4869.0,135.2834,135.4487,135.1667,135.3904,4869.0
2024-03-18 10:50:00,139.24,139.33,139.14,139.33,4695.0,135.4001,135.4876,135.3028,135.4876,4695.0
2024-03-18 10:55:00,139.29,139.32,139.2,139.26,7869.0,135.4487,135.4779,135.3612,135.4195,7869.0
2024-03-18 11:00:00,139.28,139.62,139.27,139.62,6801.0,135.439,135.7696,135.4293,135.7696,6801.0
2024-03-18 11:05:00,139.63,139.64,139.56,139.56,6809.0,135.7793,135.7891,135.7113,135.7113,6809.0
2024-03-18 11:10:00,139.54,139.7,139.52,139.67,4290.0,135.6918,135.8474,135.6724,135.8182,4290.0
2024-03-18 11:15:00,139.7,139.88,139.65,139.71,11255.0,135.8474,136.0224,135.7988,135.8571,11255.0
2024-03-18 11:20:00,139.72,139.75,139.63,139.74,7540.0,135.8668,135.896,135.7793,135.8863,7540.0
2024-03-18 11:25:00,139.75,139.76,139.66,139.75,7855.0,135.896,135.9057,135.8085,135.896,7855.0
2024-03-18 11:30:00,139.74,139.76,139.63,139.64,6677.0,135.8863,135.9057,135.7793,135.7891,6677.0
2024-03-18 11:35:00,139.62,139.65,139.57,139.59,5565.0,135.7696,135.7988,135.721,135.7404,5565.0
2024-03-18 11:40:00,139.59,139.76,139.58,139.72,6029.0,135.7404,135.9057,135.7307,135.8668,6029.0
2024-03-18 11:45:00,139.77,139.84,139.73,139.77,8686.0,135.9155,135.9835,135.8766,135.9155,8686.0
2024-03-18 11:50:00,139.78,139.78,139.53,139.59,7225.0,135.9252,135.9252,135.6821,135.7404,7225.0
2024-03-18 11:55:00,139.58,139.61,139.49,139.56,5025.0,135.7307,135.7599,135.6432,135.7113,5025.0
2024-03-18 12:00:00,139.58,139.59,139.48,139.48,5525.0,135.7307,135.7404,135.6335,135.6335,5525.0
2024-03-18 12:05:00,139.44,139.6,139.44,139.55,6381.0,135.5946,135.7502,135.5946,135.7015,6381.0
2024-03-18 12:10:00,139.55,139.73,139.55,139.72,6133.0,135.7015,135.8766,135.7015,135.8668,6133.0
2024-03-18 12:15:00,139.71,139.74,139.64,139.66,5891.0,135.8571,135.8863,135.7891,135.8085,5891.0
2024-03-18 12:20:00,139.65,139.77,139.65,139.71,9534.0,135.7988,135.9155,135.7988,135.8571,9534.0
2024-03-18 12:25:00,139.72,139.77,139.63,139.77,4629.0,135.8668,135.9155,135.7793,135.9155,4629.0
2024-03-18 12:30:00,139.77,139.83,139.75,139.75,5286.0,135.9155,135.9738,135.896,135.896,5286.0
2024-03-18 12:35:00,139.65,139.77,139.65,139.68,4709.0,135.7988,135.9155,135.7988,135.8279,4709.0
2024-03-18 12:40:00,139.62,139.81,139.62,139.77,3091.0,135.7696,135.9544,135.7696,135.9155,3091.0
2024-03-18 12:45:00,139.78,139.8,139.73,139.73,3131.0,135.9252,135.9446,135.8766,135.8766,3131.0
2024-03-18 12:50:00,139.73,139.87,139.68,139.87,4293.0,135.8766,136.0127,135.8279,136.0127,4293.0
2024-03-18 12:55:00,139.91,139.93,139.87,139.88,3402.0,136.0516,136.0711,136.0127,136.0224,3402.0
2024-03-18 13:00:00,139.88,140.0,139.88,139.97,6925.0,136.0224,136.1391,136.0224,136.11,6925.0
2024-03-18 13:05:00,139.98,140.0,139.91,139.94,7456.0,136.1197,136.1391,136.0516,136.0808,7456.0
2024-03-18 13:10:00,139.94,139.95,139.9,139.94,1060.0,136.0808,136.0905,136.0419,136.0808,1060.0
2024-03-18 13:15:00,139.97,139.98,139.88,139.89,4832.0,136.11,136.1197,136.0224,136.0322,4832.0
2024-03-18 13:20:00,139.89,139.96,139.87,139.89,3082.0,136.0322,136.1002,136.0127,136.0322,3082.0
2024-03-18 13:25:00,139.88,139.94,139.86,139.92,4207.0,136.0224,136.0808,136.003,136.0613,4207.0
2024-03-18 13:30:00,139.91,139.92,139.81,139.83,3883.0,136.0516,136.0613,135.9544,135.9738,3883.0
2024-03-18 13:35:00,139.82,139.84,139.77,139.8,4596.0,135.9641,135.9835,135.9155,135.9446,4596.0
2024-03-18 13:40:00,139.79,139.79,139.7,139.7,2688.0,135.9349,135.9349,135.8474,135.8474,2688.0
2024-03-18 13:45:00,139.67,139.78,139.65,139.78,2714.0,135.8182,135.9252,135.7988,135.9252,2714.0
2024-03-18 13:50:00,139.78,139.8,139.74,139.75,3748.0,135.9252,135.9446,135.8863,135.896,3748.0
2024-03-18 13:55:00,139.75,139.84,139.75,139.83,5672.0,135.896,135.9835,135.896,135.9738,5672.0
2024-03-18 14:00:00,139.82,139.82,139.69,139.76,4795.0,135.9641,135.9641,135.8377,135.9057,4795.0
2024-03-18 14:05:00,139.76,139.76,139.51,139.56,2574.0,135.9057,135.9057,135.6626,135.7113,2574.0
2024-03-18 14:10:00,139.56,139.66,139.55,139.57,5015.0,135.7113,135.8085,135.7015,135.721,5015.0
2024-03-18 14:15:00,139.57,139.57,139.49,139.52,3913.0,135.721,135.721,135.6432,135.6724,3913.0
2024-03-18 14:20:00,139.54,139.55,139.42,139.44,3668.0,135.6918,135.7015,135.5751,135.5946,3668.0
2024-03-18 14:25:00,139.42,139.49,139.42,139.49,3700.0,135.5751,135.6432,135.5751,135.6432,3700.0
2024-03-18 14:30:00,139.47,139.6,139.47,139.6,5724.0,135.6237,135.7502,135.6237,135.7502,5724.0
2024-03-18 14:35:00,139.61,139.61,139.55,139.57,3784.0,135.7599,135.7599,135.7015,135.721,3784.0
2024-03-18 14:40:00,139.56,139.56,139.34,139.38,6573.0,135.7113,135.7113,135.4973,135.5362,6573.0
2024-03-18 14:45:00,139.37,139.43,139.35,139.42,8443.0,135.5265,135.5848,135.507,135.5751,8443.0
2024-03-18 14:50:00,139.47,139.55,139.46,139.52,4671.0,135.6237,135.7015,135.614,135.6724,4671.0
2024-03-18 14:55:00,139.51,139.58,139.49,139.49,6446.0,135.6626,135.7307,135.6432,135.6432,6446.0
2024-03-18 15:00:00,139.49,139.56,139.47,139.53,4537.0,135.6432,135.7113,135.6237,135.6821,4537.0
2024-03-18 15:05:00,139.55,139.67,139.55,139.64,5341.0,135.7015,135.8182,135.7015,135.7891,5341.0
2024-03-18 15:10:00,139.65,139.95,139.65,139.88,21990.0,135.7988,136.0905,135.7988,136.0224,21990.0
2024-03-18 15:15:00,139.88,139.88,139.66,139.72,12609.0,136.0224,136.0224,135.8085,135.8668,12609.0
2024-03-18 15:20:00,139.72,139.79,139.61,139.63,17045.0,135.8668,135.9349,135.7599,135.7793,17045.0
2024-03-18 15:25:00,139.61,139.61,139.49,139.54,7521.0,135.7599,135.7599,135.6432,135.6918,7521.0
2024-03-18 15:30:00,139.53,139.65,139.46,139.65,12167.0,135.6821,135.7988,135.614,135.7988,12167.0
2024-03-18 15:35:00,139.63,139.65,139.43,139.43,12800.0,135.7793,135.7988,135.5848,135.5848,12800.0
2024-03-18 15:40:00,139.45,139.51,139.34,139.34,13935.0,135.6043,135.6626,135.4973,135.4973,13935.0
2024-03-18 15:45:00,139.32,139.45,139.22,139.24,19033.0,135.4779,135.6043,135.3806,135.4001,19033.0
2024-03-18 15:50:00,139.22,139.22,138.96,138.99,34769.0,135.3806,135.3806,135.1278,135.157,34769.0
2024-03-18 15:55:00,139.01,139.21,138.98,139.06,120386.0,135.1764,135.3709,135.1473,135.225,120386.0
2024-03-19 09:30:00,139.5,139.97,139.36,139.8,10557.0,135.6529,136.11,135.5168,135.9446,10557.0
2024-03-19 09:35:00,139.56,140.01,139.49,140.01,5113.0,135.7113,136.1488,135.6432,136.1488,5113.0
2024-03-19 09:40:00,139.92,140.45,139.87,140.43,2655.0,136.0613,136.5767,136.0127,136.5573,2655.0
2024-03-19 09:45:00,140.44,140.5,139.93,139.94,13419.0,136.567,136.6253,136.0711,136.0808,13419.0
2024-03-19 09:50:00,140.02,140.13,139.85,140.0,4325.0,136.1586,136.2655,135.9933,136.1391,4325.0
2024-03-19 09:55:00,139.95,140.23,139.89,140.17,23407.0,136.0905,136.3628,136.0322,136.3044,23407.0
2024-03-19 10:00:00,140.19,140.23,139.91,139.98,36478.0,136.3239,136.3628,136.0516,136.1197,36478.0
2024-03-19 10:05:00,139.97,140.33,139.91,140.18,9096.0,136.11,136.46,136.0516,136.3142,9096.0
2024-03-19 10:10:00,140.18,140.23,140.06,140.14,7886.0,136.3142,136.3628,136.1975,136.2753,7886.0
2024-03-19 10:15:00,140.14,140.14,140.0,140.11,4991.0,136.2753,136.2753,136.1391,136.2461,4991.0
2024-03-19 10:20:00,140.12,140.21,139.98,140.17,5632.0,136.2558,136.3433,136.1197,136.3044,5632.0
2024-03-19 10:25:00,140.2,140.31,140.0,140.12,8777.0,136.3336,136.4406,136.1391,136.2558,8777.0
2024-03-19 10:30:00,140.16,140.51,140.15,140.39,53866.0,136.2947,136.6351,136.285,136.5184,53866.0
2024-03-19 10:35:00,140.41,140.51,140.37,140.48,31221.0,136.5378,136.6351,136.4989,136.6059,31221.0
2024-03-19 10:40:00,140.47,140.5,140.29,140.36,6190.0,136.5962,136.6253,136.4211,136.4892,6190.0
2024-03-19 10:45:00,140.31,140.35,140.17,140.25,11164.0,136.4406,136.4795,136.3044,136.3822,11164.0
2024-03-19 10:50:00,140.25,140.51,140.21,140.5,7574.0,136.3822,136.6351,136.3433,136.6253,7574.0
2024-03-19 10:55:00,140.47,140.52,140.4,140.49,10428.0,136.5962,136.6448,136.5281,136.6156,10428.0
2024-03-19 11:00:00,140.47,140.53,140.42,140.47,10128.0,136.5962,136.6545,136.5475,136.5962,10128.0
2024-03-19 11:05:00,140.47,140.62,140.44,140.6,6804.0,136.5962,136.742,136.567,136.7226,6804.0
2024-03-19 11:10:00,140.56,140.74,140.52,140.68,8125.0,136.6837,136.8587,136.6448,136.8004,8125.0
2024-03-19 11:15:00,140.67,140.76,140.67,140.75,12598.0,136.7906,136.8782,136.7906,136.8684,12598.0
2024-03-19 11:20:00,140.75,140.95,140.71,140.93,15057.0,136.8684,137.0629,136.8295,137.0435,15057.0
2024-03-19 11:25:00,140.96,141.07,140.96,141.01,11588.0,137.0726,137.1796,137.0726,137.1213,11588.0
2024-03-19 11:30:00,141.0,141.09,140.94,140.94,5532.0,137.1115,137.1991,137.0532,137.0532,5532.0
2024-03-19 11:35:00,140.9,141.02,140.9,141.02,9227.0,137.0143,137.131,137.0143,137.131,9227.0
2024-03-19 11:40:00,141.03,141.07,140.99,141.03,7181.0,137.1407,137.1796,137.1018,137.1407,7181.0
2024-03-19 11:45:00,141.01,141.06,140.88,140.99,13141.0,137.1213,137.1699,136.9949,137.1018,13141.0
2024-03-19 11:50:00,140.99,141.06,140.99,141.03,4312.0,137.1018,137.1699,137.1018,137.1407,4312.0
2024-03-19 11:55:00,141.03,141.05,140.89,140.94,6828.0,137.1407,137.1602,137.0046,137.0532,6828.0
2024-03-19 12:00:00,140.93,140.97,140.87,140.93,8118.0,137.0435,137.0824,136.9851,137.0435,8118.0
2024-03-19 12:05:00,140.92,140.97,140.89,140.94,4359.0,137.0338,137.0824,137.0046,137.0532,4359.0
2024-03-19 12:10:00,140.96,141.02,140.94,140.99,12596.0,137.0726,137.131,137.0532,137.1018,12596.0
2024-03-19 12:15:00,140.98,141.08,140.92,141.05,14839.0,137.0921,137.1893,137.0338,137.1602,14839.0
2024-03-19 12:20:00,141.03,141.21,141.02,141.21,5376.0,137.1407,137.3158,137.131,137.3158,5376.0
2024-03-19 12:25:00,141.17,141.2,141.09,141.18,4888.0,137.2769,137.306,137.1991,137.2866,4888.0
2024-03-19 12:30:00,141.17,141.22,141.13,141.14,5931.0,137.2769,137.3255,137.238,137.2477,5931.0
2024-03-19 12:35:00,141.13,141.18,141.11,141.12,3190.0,137.238,137.2866,137.2185,137.2282,3190.0
2024-03-19 12:40:00,141.12,141.13,141.09,141.12,4565.0,137.2282,137.238,137.1991,137.2282,4565.0
2024-03-19 12:45:00,141.14,141.15,141.03,141.05,3952.0,137.2477,137.2574,137.1407,137.1602,3952.0
2024-03-19 12:50:00,141.05,141.06,140.82,140.84,5663.0,137.1602,137.1699,136.9365,136.956,5663.0
2024-03-19 12:55:00,140.79,140.84,140.71,140.81,6511.0,136.9073,136.956,136.8295,136.9268,6511.0
2024-03-19 13:00:00,140.84,141.04,140.81,140.82,10198.0,136.956,137.1504,136.9268,136.9365,10198.0
2024-03-19 13:05:00,140.78,140.86,140.72,140.85,6769.0,136.8976,136.9754,136.8393,136.9657,6769.0
2024-03-19 13:10:00,140.83,140.94,140.83,140.9,5995.0,136.9462,137.0532,136.9462,137.0143,5995.0
2024-03-19 13:15:00,140.89,140.93,140.86,140.87,2546.0,137.0046,137.0435,136.9754,136.9851,2546.0
2024-03-19 13:20:00,140.85,140.91,140.83,140.88,7746.0,136.9657,137.024,136.9462,136.9949,7746.0
2024-03-19 13:25:00,140.91,141.0,140.91,140.99,6841.0,137.024,137.1115,137.024,137.1018,6841.0
2024-03-19 13:30:00,140.98,141.1,140.94,141.01,7635.0,137.0921,137.2088,137.0532,137.1213,7635.0
2024-03-19 13:35:00,141.02,141.04,140.97,141.03,3284.0,137.131,137.1504,137.0824,137.1407,3284.0
2024-03-19 13:40:00,141.01,141.05,141.0,141.02,4402.0,137.1213,137.1602,137.1115,137.131,4402.0
2024-03-19 13:45:00,141.02,141.04,140.89,141.01,5589.0,137.131,137.1504,137.0046,137.1213,5589.0
2024-03-19 13:50:00,141.02,141.02,140.87,140.88,6862.0,137.131,137.131,136.9851,136.9949,6862.0
2024-03-19 13:55:00,140.91,140.94,140.84,140.85,2828.0,137.024,137.0532,136.956,136.9657,2828.0
2024-03-19 14:00:00,140.85,140.95,140.77,140.87,19217.0,136.9657,137.0629,136.8879,136.9851,19217.0
2024-03-19 14:05:00,140.86,140.95,140.82,140.84,8404.0,136.9754,137.0629,136.9365,136.956,8404.0
2024-03-19 14:10:00,140.86,140.89,140.82,140.85,12087.0,136.9754,137.0046,136.9365,136.9657,12087.0
2024-03-19 14:15:00,140.85,140.9,140.83,140.87,3308.0,136.9657,137.0143,136.9462,136.9851,3308.0
2024-03-19 14:20:00,140.85,140.91,140.84,140.89,8290.0,136.9657,137.024,136.956,137.0046,8290.0
2024-03-19 14:25:00,140.91,140.95,140.84,140.94,8149.0,137.024,137.0629,136.956,137.0532,8149.0
2024-03-19 14:30:00,140.95,141.06,140.92,141.01,4615.0,137.0629,137.1699,137.0338,137.1213,4615.0
2024-03-19 14:35:00,141.01,141.05,140.99,141.03,3416.0,137.1213,137.1602,137.1018,137.1407,3416.0
2024-03-19 14:40:00,141.0,141.02,140.99,141.02,4102.0,137.1115,137.131,137.1018,137.131,4102.0
2024-03-19 14:45:00,141.0,141.11,140.97,141.07,10701.0,137.1115,137.2185,137.0824,137.1796,10701.0
2024-03-19 14:50:00,141.07,141.2,141.06,141.06,8365.0,137.1796,137.306,137.1699,137.1699,8365.0
2024-03-19 14:55:00,141.08,141.13,141.02,141.09,22323.0,137.1893,137.238,137.131,137.1991,22323.0
2024-03-19 15:00:00,141.05,141.09,140.95,140.97,9371.0,137.1602,137.1991,137.0629,137.0824,9371.0
2024-03-19 15:05:00,140.94,141.05,140.9,141.02,7695.0,137.0532,137.1602,137.0143,137.131,7695.0
2024-03-19 15:10:00,141.03,141.12,140.99,141.09,8956.0,137.1407,137.2282,137.1018,137.1991,8956.0
2024-03-19 15:15:00,141.03,141.1,141.0,141.04,4213.0,137.1407,137.2088,137.1115,137.1504,4213.0
2024-03-19 15:20:00,141.03,141.08,141.01,141.05,6718.0,137.1407,137.1893,137.1213,137.1602,6718.0
2024-03-19 15:25:00,141.0,141.13,140.98,141.13,8213.0,137.1115,137.238,137.0921,137.238,8213.0
2024-03-19 15:30:00,141.12,141.17,141.02,141.09,6975.0,137.2282,137.2769,137.131,137.1991,6975.0
2024-03-19 15:35:00,141.1,141.2,141.1,141.13,9699.0,137.2088,137.306,137.2088,137.238,9699.0
2024-03-19 15:40:00,141.14,141.19,141.04,141.07,15058.0,137.2477,137.2963,137.1504,137.1796,15058.0
2024-03-19 15:45:00,141.06,141.09,140.97,141.0,23496.0,137.1699,137.1991,137.0824,137.1115,23496.0
2024-03-19 15:50:00,141.02,141.39,140.98,141.34,43150.0,137.131,137.4908,137.0921,137.4422,43150.0
2024-03-19 15:55:00,141.35,141.7,141.35,141.61,264265.0,137.4519,137.7922,137.4519,137.7047,264265.0
2024-03-20 09:30:00,142.06,142.27,141.01,141.01,14624.0,138.1423,138.3465,137.1213,137.1213,14624.0
2024-03-20 09:35:00,141.33,141.6,141.19,141.6,1661.0,137.4324,137.695,137.2963,137.695,1661.0
2024-03-20 09:40:00,141.59,142.18,141.59,142.05,9732.0,137.6853,138.259,137.6853,138.1326,9732.0
2024-03-20 09:45:00,142.05,142.17,141.72,142.14,11097.0,138.1326,138.2493,137.8117,138.2201,11097.0
2024-03-20 09:50:00,142.03,142.09,141.93,142.09,5351.0,138.1131,138.1715,138.0159,138.1715,5351.0
2024-03-20 09:55:00,142.17,142.18,142.0,142.13,7026.0,138.2493,138.259,138.084,138.2104,7026.0
2024-03-20 10:00:00,142.09,142.09,141.63,141.88,6752.0,138.1715,138.1715,137.7242,137.9673,6752.0
2024-03-20 10:05:00,141.93,141.98,141.61,141.69,9090.0,138.0159,138.0645,137.7047,137.7825,9090.0
2024-03-20 10:10:00,141.61,141.85,141.49,141.65,6920.0,137.7047,137.9381,137.588,137.7436,6920.0
2024-03-20 10:15:00,141.65,141.68,141.52,141.67,15537.0,137.7436,137.7728,137.6172,137.7631,15537.0
2024-03-20 10:20:00,141.64,141.91,141.56,141.85,10490.0,137.7339,137.9964,137.6561,137.9381,10490.0
2024-03-20 10:25:00,141.9,142.05,141.85,141.93,56686.0,137.9867,138.1326,137.9381,138.0159,56686.0
2024-03-20 10:30:00,141.92,141.92,141.43,141.49,8988.0,138.0062,138.0062,137.5297,137.588,8988.0
2024-03-20 10:35:00,141.49,141.55,141.31,141.31,6341.0,137.588,137.6464,137.413,137.413,6341.0
2024-03-20 10:40:00,141.27,141.27,141.05,141.23,7539.0,137.3741,137.3741,137.1602,137.3352,7539.0
2024-03-20 10:45:00,141.2,141.41,141.14,141.3,14933.0,137.306,137.5102,137.2477,137.4033,14933.0
2024-03-20 10:50:00,141.28,141.36,141.14,141.33,2716.0,137.3838,137.4616,137.2477,137.4324,2716.0
2024-03-20 10:55:00,141.28,141.43,141.28,141.32,3844.0,137.3838,137.5297,137.3838,137.4227,3844.0
2024-03-20 11:00:00,141.29,141.29,141.16,141.24,1999.0,137.3935,137.3935,137.2671,137.3449,1999.0
2024-03-20 11:05:00,141.28,141.41,141.28,141.41,4928.0,137.3838,137.5102,137.3838,137.5102,4928.0
2024-03-20 11:10:00,141.42,141.47,141.39,141.47,5155.0,137.52,137.5686,137.4908,137.5686,5155.0
2024-03-20 11:15:00,141.45,141.52,141.44,141.46,7587.0,137.5491,137.6172,137.5394,137.5589,7587.0
2024-03-20 11:20:00,141.46,141.46,141.38,141.44,7398.0,137.5589,137.5589,137.4811,137.5394,7398.0
2024-03-20 11:25:00,141.43,141.43,141.27,141.37,3714.0,137.5297,137.5297,137.3741,137.4713,3714.0
2024-03-20 11:30:00,141.3,141.35,141.26,141.27,2276.0,137.4033,137.4519,137.3644,137.3741,2276.0
2024-03-20 11:35:00,141.23,141.25,141.2,141.22,2639.0,137.3352,137.3547,137.306,137.3255,2639.0
2024-03-20 11:40:00,141.19,141.33,141.17,141.33,5151.0,137.2963,137.4324,137.2769,137.4324,5151.0
2024-03-20 11:45:00,141.3,141.38,141.28,141.35,6419.0,137.4033,137.4811,137.3838,137.4519,6419.0
2024-03-20 11:50:00,141.34,141.37,141.28,141.34,4098.0,137.4422,137.4713,137.3838,137.4422,4098.0
2024-03-20 11:55:00,141.34,141.4,141.3,141.31,4962.0,137.4422,137.5005,137.4033,137.413,4962.0
2024-03-20 12:00:00,141.38,141.47,141.37,141.42,3897.0,137.4811,137.5686,137.4713,137.52,3897.0
2024-03-20 12:05:00,141.41,141.49,141.37,141.47,4370.0,137.5102,137.588,137.4713,137.5686,4370.0
2024-03-20 12:10:00,141.43,141.46,141.32,141.35,4087.0,137.5297,137.5589,137.4227,137.4519,4087.0
2024-03-20 12:15:00,141.35,141.37,141.27,141.29,11185.0,137.4519,137.4713,137.3741,137.3935,11185.0
2024-03-20 12:20:00,141.31,141.34,141.29,141.32,2157.0,137.413,137.4422,137.3935,137.4227,2157.0
2024-03-20 12:25:00,141.34,141.42,141.31,141.4,6383.0,137.4422,137.52,137.413,137.5005,6383.0
2024-03-20 12:30:00,141.4,141.41,141.36,141.39,5766.0,137.5005,137.5102,137.4616,137.4908,5766.0
2024-03-20 12:35:00,141.39,141.49,141.39,141.46,2816.0,137.4908,137.588,137.4908,137.5589,2816.0
2024-03-20 12:40:00,141.45,141.55,141.44,141.54,5131.0,137.5491,137.6464,137.5394,137.6367,5131.0
2024-03-20 12:45:00,141.56,141.66,141.56,141.65,4350.0,137.6561,137.7533,137.6561,137.7436,4350.0
2024-03-20 12:50:00,141.65,141.71,141.65,141.68,4843.0,137.7436,137.802,137.7436,137.7728,4843.0
2024-03-20 12:55:00,141.68,141.68,141.5,141.5,6782.0,137.7728,137.7728,137.5978,137.5978,6782.0
2024-03-20 13:00:00,141.49,141.49,141.28,141.36,5880.0,137.588,137.588,137.3838,137.4616,5880.0
2024-03-20 13:05:00,141.33,141.35,141.28,141.29,5235.0,137.4324,137.4519,137.3838,137.3935,5235.0
2024-03-20 13:10:00,141.3,141.38,141.3,141.34,3771.0,137.4033,137.4811,137.4033,137.4422,3771.0
2024-03-20 13:15:00,141.34,141.4,141.33,141.38,3939.0,137.4422,137.5005,137.4324,137.4811,3939.0
2024-03-20 13:20:00,141.38,141.42,141.3,141.4,17036.0,137.4811,137.52,137.4033,137.5005,17036.0
2024-03-20 13:25:00,141.4,141.54,141.39,141.41,10288.0,137.5005,137.6367,137.4908,137.5102,10288.0
2024-03-20 13:30:00,141.41,141.44,141.4,141.42,5356.0,137.5102,137.5394,137.5005,137.52,5356.0
2024-03-20 13:35:00,141.43,141.51,141.4,141.41,10207.0,137.5297,137.6075,137.5005,137.5102,10207.0
2024-03-20 13:40:00,141.41,141.43,141.36,141.39,4493.0,137.5102,137.5297,137.4616,137.4908,4493.0
2024-03-20 13:45:00,141.37,141.44,141.36,141.42,2434.0,137.4713,137.5394,137.4616,137.52,2434.0
2024-03-20 13:50:00,141.44,141.53,141.43,141.53,4312.0,137.5394,137.6269,137.5297,137.6269,4312.0
2024-03-20 13:55:00,141.54,141.54,141.43,141.43,3022.0,137.6367,137.6367,137.5297,137.5297,3022.0
2024-03-20 14:00:00,141.46,141.95,141.46,141.86,11123.0,137.5589,138.0353,137.5589,137.9478,11123.0
2024-03-20 14:05:00,141.9,142.03,141.67,141.67,7139.0,137.9867,138.1131,137.7631,137.7631,7139.0
2024-03-20 14:10:00,141.76,141.88,141.58,141.73,22619.0,137.8506,137.9673,137.6756,137.8214,22619.0
2024-03-20 14:15:00,141.72,141.73,141.52,141.6,8995.0,137.8117,137.8214,137.6172,137.695,8995.0
2024-03-20 14:20:00,141.55,141.66,141.47,141.54,8381.0,137.6464,137.7533,137.5686,137.6367,8381.0
2024-03-20 14:25:00,141.53,141.73,141.52,141.72,5483.0,137.6269,137.8214,137.6172,137.8117,5483.0
2024-03-20 14:30:00,141.77,141.77,141.44,141.46,18856.0,137.8603,137.8603,137.5394,137.5589,18856.0
2024-03-20 14:35:00,141.4,141.88,141.4,141.77,8408.0,137.5005,137.9673,137.5005,137.8603,8408.0
2024-03-20 14:40:00,141.77,142.0,141.71,141.87,4469.0,137.8603,138.084,137.802,137.9576,4469.0
2024-03-20 14:45:00,141.92,142.27,141.92,142.25,5318.0,138.0062,138.3465,138.0062,138.3271,5318.0
2024-03-20 14:50:00,142.3,142.3,142.02,142.02,6469.0,138.3757,138.3757,138.1034,138.1034,6469.0
2024-03-20 14:55:00,142.11,142.28,142.1,142.24,3825.0,138.1909,138.3562,138.1812,138.3173,3825.0
2024-03-20 15:00:00,142.17,142.25,142.06,142.06,5509.0,138.2493,138.3271,138.1423,138.1423,5509.0
2024-03-20 15:05:00,142.11,142.26,142.11,142.19,5935.0,138.1909,138.3368,138.1909,138.2687,5935.0
2024-03-20 15:10:00,142.19,142.29,142.02,142.1,9612.0,138.2687,138.366,138.1034,138.1812,9612.0
2024-03-20 15:15:00,142.07,142.22,142.02,142.19,10702.0,138.152,138.2979,138.1034,138.2687,10702.0
2024-03-20 15:20:00,142.22,142.33,142.12,142.33,23535.0,138.2979,138.4049,138.2007,138.4049,23535.0
2024-03-20 15:25:00,142.34,142.43,142.29,142.38,12775.0,138.4146,138.5021,138.366,138.4535,12775.0
2024-03-20 15:30:00,142.35,142.38,142.22,142.25,12974.0,138.4243,138.4535,138.2979,138.3271,12974.0
2024-03-20 15:35:00,142.25,142.35,142.1,142.35,24287.0,138.3271,138.4243,138.1812,138.4243,24287.0
2024-03-20 15:40:00,142.36,142.4,142.16,142.2,16092.0,138.434,138.4729,138.2396,138.2785,16092.0
2024-03-20 15:45:00,142.18,142.18,141.9,141.93,45295.0,138.259,138.259,137.9867,138.0159,45295.0
2024-03-20 15:50:00,141.94,142.05,141.72,141.76,63443.0,138.0256,138.1326,137.8117,137.8506,63443.0
2024-03-20 15:55:00,141.75,142.29,141.74,142.27,162004.0,137.8409,138.366,137.8311,138.3465,162004.0
2024-03-21 09:30:00,142.53,142.61,142.38,142.61,6187.0,138.5994,138.6771,138.4535,138.6771,6187.0
2024-03-21 09:35:00,142.38,142.58,142.3,142.4,2184.0,138.4535,138.648,138.3757,138.4729,2184.0
2024-03-21 09:40:00,142.39,142.89,142.39,142.84,14413.0,138.4632,138.9494,138.4632,138.9008,14413.0
2024-03-21 09:45:00,142.72,142.94,142.57,142.94,10194.0,138.7841,138.998,138.6382,138.998,10194.0
2024-03-21 09:50:00,142.94,143.06,142.7,142.89,6979.0,138.998,139.1147,138.7647,138.9494,6979.0
2024-03-21 09:55:00,142.98,143.13,142.94,143.12,4406.0,139.0369,139.1828,138.998,139.1731,4406.0
2024-03-21 10:00:00,143.15,143.22,142.96,143.1,6707.0,139.2023,139.2703,139.0175,139.1536,6707.0
2024-03-21 10:05:00,143.02,143.12,142.79,142.96,10363.0,139.0758,139.1731,138.8522,139.0175,10363.0
2024-03-21 10:10:00,143.1,143.13,143.0,143.01,2549.0,139.1536,139.1828,139.0564,139.0661,2549.0
2024-03-21 10:15:00,143.09,143.39,143.01,143.36,9429.0,139.1439,139.4356,139.0661,139.4065,9429.0
2024-03-21 10:20:00,143.38,143.48,143.29,143.34,6021.0,139.4259,139.5232,139.3384,139.387,6021.0
2024-03-21 10:25:00,143.39,143.69,143.39,143.65,7571.0,139.4356,139.7274,139.4356,139.6885,7571.0
2024-03-21 10:30:00,143.69,143.73,143.38,143.38,5900.0,139.7274,139.7663,139.4259,139.4259,5900.0
2024-03-21 10:35:00,143.41,143.59,143.35,143.35,11170.0,139.4551,139.6301,139.3967,139.3967,11170.0
2024-03-21 10:40:00,143.31,143.64,143.23,143.49,4723.0,139.3578,139.6787,139.28,139.5329,4723.0
2024-03-21 10:45:00,143.56,143.57,143.19,143.28,3796.0,139.6009,139.6107,139.2412,139.3287,3796.0
2024-03-21 10:50:00,143.29,143.32,143.18,143.32,4589.0,139.3384,139.3676,139.2314,139.3676,4589.0
2024-03-21 10:55:00,143.32,143.47,143.32,143.47,5230.0,139.3676,139.5134,139.3676,139.5134,5230.0
2024-03-21 11:00:00,143.5,143.5,143.28,143.46,10073.0,139.5426,139.5426,139.3287,139.5037,10073.0
2024-03-21 11:05:00,143.46,143.46,143.33,143.4,7948.0,139.5037,139.5037,139.3773,139.4454,7948.0
2024-03-21 11:10:00,143.38,143.45,143.36,143.4,7431.0,139.4259,139.494,139.4065,139.4454,7431.0
2024-03-21 11:15:00,143.43,143.46,143.13,143.13,5740.0,139.4745,139.5037,139.1828,139.1828,5740.0
2024-03-21 11:20:00,143.13,143.36,143.13,143.25,9955.0,139.1828,139.4065,139.1828,139.2995,9955.0
2024-03-21 11:25:00,143.24,143.32,143.17,143.3,8989.0,139.2898,139.3676,139.2217,139.3481,8989.0
2024-03-21 11:30:00,143.3,143.47,143.3,143.43,4556.0,139.3481,139.5134,139.3481,139.4745,4556.0
2024-03-21 11:35:00,143.47,143.53,143.43,143.49,2990.0,139.5134,139.5718,139.4745,139.5329,2990.0
2024-03-21 11:40:00,143.5,143.57,143.43,143.43,5082.0,139.5426,139.6107,139.4745,139.4745,5082.0
2024-03-21 11:45:00,143.46,143.49,143.19,143.19,9466.0,139.5037,139.5329,139.2412,139.2412,9466.0
2024-03-21 11:50:00,143.18,143.21,142.98,143.05,8683.0,139.2314,139.2606,139.0369,139.105,8683.0
2024-03-21 11:55:00,143.11,143.27,143.08,143.16,6844.0,139.1634,139.3189,139.1342,139.212,6844.0
2024-03-21 12:00:00,143.16,143.17,143.07,143.15,2959.0,139.212,139.2217,139.1245,139.2023,2959.0
2024-03-21 12:05:00,143.13,143.18,142.95,143.04,4474.0,139.1828,139.2314,139.0078,139.0953,4474.0
2024-03-21 12:10:00,143.05,143.06,142.94,143.0,2200.0,139.105,139.1147,138.998,139.0564,2200.0
2024-03-21 12:15:00,143.03,143.18,142.98,143.17,7168.0,139.0856,139.2314,139.0369,139.2217,7168.0
2024-03-21 12:20:00,143.19,143.21,143.12,143.16,4332.0,139.2412,139.2606,139.1731,139.212,4332.0
2024-03-21 12:25:00,143.17,143.29,143.17,143.2,4360.0,139.2217,139.3384,139.2217,139.2509,4360.0
2024-03-21 12:30:00,143.23,143.33,143.19,143.22,4141.0,139.28,139.3773,139.2412,139.2703,4141.0
2024-03-21 12:35:00,143.22,143.29,143.19,143.21,4447.0,139.2703,139.3384,139.2412,139.2606,4447.0
2024-03-21 12:40:00,143.22,143.22,143.03,143.03,6543.0,139.2703,139.2703,139.0856,139.0856,6543.0
2024-03-21 12:45:00,143.03,143.12,142.99,143.06,6523.0,139.0856,139.1731,139.0467,139.1147,6523.0
2024-03-21 12:50:00,143.08,143.14,143.04,143.08,3841.0,139.1342,139.1925,139.0953,139.1342,3841.0
2024-03-21 12:55:00,143.08,143.19,143.06,143.15,12134.0,139.1342,139.2412,139.1147,139.2023,12134.0
2024-03-21 13:00:00,143.15,143.15,142.99,143.03,4209.0,139.2023,139.2023,139.0467,139.0856,4209.0
2024-03-21 13:05:00,143.02,143.04,142.98,143.03,3184.0,139.0758,139.0953,139.0369,139.0856,3184.0
2024-03-21 13:10:00,143.02,143.05,143.0,143.01,2024.0,139.0758,139.105,139.0564,139.0661,2024.0
2024-03-21 13:15:00,142.99,143.1,142.99,143.04,4413.0,139.0467,139.1536,139.0467,139.0953,4413.0
2024-03-21 13:20:00,143.04,143.08,143.02,143.06,2425.0,139.0953,139.1342,139.0758,139.1147,2425.0
2024-03-21 13:25:00,143.06,143.14,143.05,143.12,8031.0,139.1147,139.1925,139.105,139.1731,8031.0
2024-03-21 13:30:00,143.1,143.1,143.02,143.05,4853.0,139.1536,139.1536,139.0758,139.105,4853.0
2024-03-21 13:35:00,143.06,143.09,143.03,143.03,1304.0,139.1147,139.1439,139.0856,139.0856,1304.0
2024-03-21 13:40:00,143.02,143.1,143.02,143.08,6183.0,139.0758,139.1536,139.0758,139.1342,6183.0
2024-03-21 13:45:00,143.09,143.09,143.02,143.03,2540.0,139.1439,139.1439,139.0758,139.0856,2540.0
2024-03-21 13:50:00,143.04,143.1,143.03,143.09,6236.0,139.0953,139.1536,139.0856,139.1439,6236.0
2024-03-21 13:55:00,143.09,143.3,143.09,143.21,13725.0,139.1439,139.3481,139.1439,139.2606,13725.0
2024-03-21 14:00:00,143.2,143.33,143.19,143.32,5251.0,139.2509,139.3773,139.2412,139.3676,5251.0
2024-03-21 14:05:00,143.32,143.39,143.31,143.33,3123.0,139.3676,139.4356,139.3578,139.3773,3123.0
2024-03-21 14:10:00,143.34,143.37,143.31,143.31,3720.0,139.387,139.4162,139.3578,139.3578,3720.0
2024-03-21 14:15:00,143.3,143.33,143.25,143.28,6532.0,139.3481,139.3773,139.2995,139.3287,6532.0
2024-03-21 14:20:00,143.29,143.34,143.28,143.34,2119.0,139.3384,139.387,139.3287,139.387,2119.0
2024-03-21 14:25:00,143.34,143.44,143.34,143.4,4640.0,139.387,139.4843,139.387,139.4454,4640.0
2024-03-21 14:30:00,143.4,143.4,143.36,143.38,3587.0,139.4454,139.4454,139.4065,139.4259,3587.0
2024-03-21 14:35:00,143.36,143.36,143.28,143.36,6100.0,139.4065,139.4065,139.3287,139.4065,6100.0
2024-03-21 14:40:00,143.33,143.45,143.33,143.44,4083.0,139.3773,139.494,139.3773,139.4843,4083.0
2024-03-21 14:45:00,143.45,143.45,143.3,143.31,4500.0,139.494,139.494,139.3481,139.3578,4500.0
2024-03-21 14:50:00,143.31,143.36,143.3,143.34,6961.0,139.3578,139.4065,139.3481,139.387,6961.0
2024-03-21 14:55:00,143.33,143.42,143.33,143.38,5211.0,139.3773,139.4648,139.3773,139.4259,5211.0
2024-03-21 15:00:00,143.41,143.61,143.41,143.59,12487.0,139.4551,139.6496,139.4551,139.6301,12487.0
2024-03-21 15:05:00,143.62,143.68,143.57,143.64,9747.0,139.6593,139.7176,139.6107,139.6787,9747.0
2024-03-21 15:10:00,143.64,143.73,143.64,143.65,10407.0,139.6787,139.7663,139.6787,139.6885,10407.0
2024-03-21 15:15:00,143.63,143.66,143.57,143.59,10734.0,139.669,139.6982,139.6107,139.6301,10734.0
2024-03-21 15:20:00,143.59,143.71,143.58,143.71,12204.0,139.6301,139.7468,139.6204,139.7468,12204.0
2024-03-21 15:25:00,143.72,143.77,143.68,143.76,9759.0,139.7565,139.8052,139.7176,139.7954,9759.0
2024-03-21 15:30:00,143.75,143.84,143.75,143.83,16601.0,139.7857,139.8732,139.7857,139.8635,16601.0
2024-03-21 15:35:00,143.8,143.81,143.63,143.63,24261.0,139.8343,139.8441,139.669,139.669,24261.0
2024-03-21 15:40:00,143.64,143.88,143.63,143.84,25000.0,139.6787,139.9121,139.669,139.8732,25000.0
2024-03-21 15:45:00,143.84,143.9,143.7,143.85,19718.0,139.8732,139.9316,139.7371,139.8829,19718.0
2024-03-21 15:50:00,143.86,143.93,143.75,143.85,39438.0,139.8927,139.9607,139.7857,139.8829,39438.0
2024-03-21 15:55:00,143.85,143.87,143.54,143.55,119838.0,139.8829,139.9024,139.5815,139.5912,119838.0
2024-03-22 09:30:00,143.88,143.97,143.29,143.29,11580.0,139.9121,139.9996,139.3384,139.3384,11580.0
2024-03-22 09:35:00,143.6,143.65,143.36,143.36,1775.0,139.6398,139.6885,139.4065,139.4065,1775.0
2024-03-22 09:40:00,143.48,143.67,142.39,142.69,27217.0,139.5232,139.7079,138.4632,138.7549,27217.0
2024-03-22 09:45:00,142.56,142.68,142.37,142.42,1609.0,138.6285,138.7452,138.4438,138.4924,1609.0
2024-03-22 09:50:00,142.57,142.89,142.53,142.65,10568.0,138.6382,138.9494,138.5994,138.716,10568.0
2024-03-22 09:55:00,142.78,142.91,142.55,142.91,3586.0,138.8425,138.9689,138.6188,138.9689,3586.0
2024-03-22 10:00:00,142.89,143.01,142.78,142.94,7007.0,138.9494,139.0661,138.8425,138.998,7007.0
2024-03-22 10:05:00,143.09,143.17,142.96,143.1,6953.0,139.1439,139.2217,139.0175,139.1536,6953.0
2024-03-22 10:10:00,143.07,143.15,143.01,143.03,7579.0,139.1245,139.2023,139.0661,139.0856,7579.0
2024-03-22 10:15:00,143.11,143.12,143.05,143.08,1695.0,139.1634,139.1731,139.105,139.1342,1695.0
2024-03-22 10:20:00,143.08,143.14,142.95,142.95,18722.0,139.1342,139.1925,139.0078,139.0078,18722.0
2024-03-22 10:25:00,142.93,142.93,142.63,142.7,14148.0,138.9883,138.9883,138.6966,138.7647,14148.0
2024-03-22 10:30:00,142.72,142.78,142.61,142.61,6262.0,138.7841,138.8425,138.6771,138.6771,6262.0
2024-03-22 10:35:00,142.63,142.76,142.47,142.75,10862.0,138.6966,138.823,138.541,138.8133,10862.0
2024-03-22 10:40:00,142.7,142.73,142.54,142.68,3578.0,138.7647,138.7938,138.6091,138.7452,3578.0
2024-03-22 10:45:00,142.66,142.7,142.58,142.59,4021.0,138.7258,138.7647,138.648,138.6577,4021.0
2024-03-22 10:50:00,142.56,142.62,142.43,142.43,3095.0,138.6285,138.6869,138.5021,138.5021,3095.0
2024-03-22 10:55:00,142.43,142.46,142.3,142.37,7373.0,138.5021,138.5313,138.3757,138.4438,7373.0
2024-03-22 11:00:00,142.36,142.49,142.3,142.48,3274.0,138.434,138.5605,138.3757,138.5507,3274.0
2024-03-22 11:05:00,142.52,142.6,142.48,142.48,4029.0,138.5896,138.6674,138.5507,138.5507,4029.0
2024-03-22 11:10:00,142.5,142.51,142.3,142.31,5158.0,138.5702,138.5799,138.3757,138.3854,5158.0
2024-03-22 11:15:00,142.34,142.35,142.21,142.24,10043.0,138.4146,138.4243,138.2882,138.3173,10043.0
2024-03-22 11:20:00,142.28,142.36,142.22,142.22,5855.0,138.3562,138.434,138.2979,138.2979,5855.0
2024-03-22 11:25:00,142.28,142.31,142.22,142.28,5452.0,138.3562,138.3854,138.2979,138.3562,5452.0
2024-03-22 11:30:00,142.28,142.65,142.28,142.65,20200.0,138.3562,138.716,138.3562,138.716,20200.0
2024-03-22 11:35:00,142.6,142.68,142.46,142.46,8066.0,138.6674,138.7452,138.5313,138.5313,8066.0
2024-03-22 11:40:00,142.45,142.72,142.43,142.68,12372.0,138.5216,138.7841,138.5021,138.7452,12372.0
2024-03-22 11:45:00,142.66,142.68,142.62,142.68,4223.0,138.7258,138.7452,138.6869,138.7452,4223.0
2024-03-22 11:50:00,142.69,142.73,142.62,142.62,4445.0,138.7549,138.7938,138.6869,138.6869,4445.0
2024-03-22 11:55:00,142.65,142.65,142.51,142.6,2856.0,138.716,138.716,138.5799,138.6674,2856.0
2024-03-22 12:00:00,142.57,142.73,142.57,142.65,5714.0,138.6382,138.7938,138.6382,138.716,5714.0
2024-03-22 12:05:00,142.66,142.75,142.65,142.68,4198.0,138.7258,138.8133,138.716,138.7452,4198.0
2024-03-22 12:10:00,142.69,142.75,142.66,142.75,7431.0,138.7549,138.8133,138.7258,138.8133,7431.0
2024-03-22 12:15:00,142.76,142.77,142.57,142.57,6386.0,138.823,138.8327,138.6382,138.6382,6386.0
2024-03-22 12:20:00,142.54,142.66,142.53,142.64,5189.0,138.6091,138.7258,138.5994,138.7063,5189.0
2024-03-22 12:25:00,142.65,142.66,142.59,142.65,5238.0,138.716,138.7258,138.6577,138.716,5238.0
2024-03-22 12:30:00,142.65,142.7,142.62,142.66,2147.0,138.716,138.7647,138.6869,138.7258,2147.0
2024-03-22 12:35:00,142.66,142.68,142.58,142.63,4707.0,138.7258,138.7452,138.648,138.6966,4707.0
2024-03-22 12:40:00,142.63,142.68,142.61,142.66,1748.0,138.6966,138.7452,138.6771,138.7258,1748.0
2024-03-22 12:45:00,142.69,142.69,142.51,142.54,3392.0,138.7549,138.7549,138.5799,138.6091,3392.0
2024-03-22 12:50:00,142.55,142.55,142.37,142.41,3144.0,138.6188,138.6188,138.4438,138.4827,3144.0
2024-03-22 12:55:00,142.4,142.4,142.29,142.38,4805.0,138.4729,138.4729,138.366,138.4535,4805.0
2024-03-22 13:00:00,142.38,142.38,142.32,142.38,3777.0,138.4535,138.4535,138.3951,138.4535,3777.0
2024-03-22 13:05:00,142.39,142.48,142.38,142.44,6830.0,138.4632,138.5507,138.4535,138.5118,6830.0
2024-03-22 13:10:00,142.47,142.49,142.42,142.49,6618.0,138.541,138.5605,138.4924,138.5605,6618.0
2024-03-22 13:15:00,142.5,142.66,142.5,142.66,10099.0,138.5702,138.7258,138.5702,138.7258,10099.0
2024-03-22 13:20:00,142.66,142.76,142.64,142.76,4712.0,138.7258,138.823,138.7063,138.823,4712.0
2024-03-22 13:25:00,142.75,142.8,142.7,142.72,3812.0,138.8133,138.8619,138.7647,138.7841,3812.0
2024-03-22 13:30:00,142.71,142.72,142.61,142.61,2824.0,138.7744,138.7841,138.6771,138.6771,2824.0
2024-03-22 13:35:00,142.6,142.65,142.57,142.57,2823.0,138.6674,138.716,138.6382,138.6382,2823.0
2024-03-22 13:40:00,142.6,142.61,142.58,142.59,2980.0,138.6674,138.6771,138.648,138.6577,2980.0
2024-03-22 13:45:00,142.6,142.73,142.6,142.65,4125.0,138.6674,138.7938,138.6674,138.716,4125.0
2024-03-22 13:50:00,142.65,142.68,142.64,142.68,3209.0,138.716,138.7452,138.7063,138.7452,3209.0
2024-03-22 13:55:00,142.69,142.75,142.69,142.73,3954.0,138.7549,138.8133,138.7549,138.7938,3954.0
2024-03-22 14:00:00,142.74,142.78,142.72,142.76,3303.0,138.8036,138.8425,138.7841,138.823,3303.0
2024-03-22 14:05:00,142.74,142.79,142.71,142.72,3896.0,138.8036,138.8522,138.7744,138.7841,3896.0
2024-03-22 14:10:00,142.75,142.83,142.72,142.83,2823.0,138.8133,138.8911,138.7841,138.8911,2823.0
2024-03-22 14:15:00,142.82,142.91,142.81,142.91,4881.0,138.8814,138.9689,138.8716,138.9689,4881.0
2024-03-22 14:20:00,142.92,142.97,142.91,142.95,6529.0,138.9786,139.0272,138.9689,139.0078,6529.0
2024-03-22 14:25:00,142.94,142.94,142.84,142.85,4668.0,138.998,138.998,138.9008,138.9105,4668.0
2024-03-22 14:30:00,142.87,142.88,142.8,142.83,3405.0,138.93,138.9397,138.8619,138.8911,3405.0
2024-03-22 14:35:00,142.84,142.85,142.81,142.84,3148.0,138.9008,138.9105,138.8716,138.9008,3148.0
2024-03-22 14:40:00,142.83,142.83,142.78,142.83,3858.0,138.8911,138.8911,138.8425,138.8911,3858.0
2024-03-22 14:45:00,142.84,142.91,142.82,142.87,3753.0,138.9008,138.9689,138.8814,138.93,3753.0
2024-03-22 14:50:00,142.88,142.88,142.82,142.82,4735.0,138.9397,138.9397,138.8814,138.8814,4735.0
2024-03-22 14:55:00,142.81,142.83,142.74,142.77,4197.0,138.8716,138.8911,138.8036,138.8327,4197.0
2024-03-22 15:00:00,142.76,142.82,142.76,142.78,4098.0,138.823,138.8814,138.823,138.8425,4098.0
2024-03-22 15:05:00,142.79,142.8,142.76,142.78,3804.0,138.8522,138.8619,138.823,138.8425,3804.0
2024-03-22 15:10:00,142.78,142.8,142.62,142.63,6828.0,138.8425,138.8619,138.6869,138.6966,6828.0
2024-03-22 15:15:00,142.63,142.63,142.55,142.58,5423.0,138.6966,138.6966,138.6188,138.648,5423.0
2024-03-22 15:20:00,142.59,142.72,142.57,142.72,6553.0,138.6577,138.7841,138.6382,138.7841,6553.0
2024-03-22 15:25:00,142.73,142.78,142.69,142.72,5028.0,138.7938,138.8425,138.7549,138.7841,5028.0
2024-03-22 15:30:00,142.72,142.73,142.63,142.67,10426.0,138.7841,138.7938,138.6966,138.7355,10426.0
2024-03-22 15:35:00,142.68,142.73,142.67,142.73,15097.0,138.7452,138.7938,138.7355,138.7938,15097.0
2024-03-22 15:40:00,142.74,142.75,142.66,142.75,12384.0,138.8036,138.8133,138.7258,138.8133,12384.0
2024-03-22 15:45:00,142.73,142.74,142.67,142.72,13856.0,138.7938,138.8036,138.7355,138.7841,13856.0
2024-03-22 15:50:00,142.73,142.76,142.58,142.59,26435.0,138.7938,138.823,138.648,138.6577,26435.0
2024-03-22 15:55:00,142.6,142.68,142.49,142.57,53463.0,138.6674,138.7452,138.5605,138.6382,53463.0
2024-03-25 09:30:00,142.16,142.79,142.16,142.71,8239.0,138.2396,138.8522,138.2396,138.7744,8239.0
2024-03-25 09:35:00,142.59,142.62,142.39,142.4,615.0,138.6577,138.6869,138.4632,138.4729,615.0
2024-03-25 09:40:00,142.34,142.58,142.34,142.58,672.0,138.4146,138.648,138.4146,138.648,672.0
2024-03-25 09:45:00,142.4,142.4,142.1,142.12,5273.0,138.4729,138.4729,138.1812,138.2007,5273.0
2024-03-25 09:50:00,142.25,142.28,142.05,142.13,3200.0,138.3271,138.3562,138.1326,138.2104,3200.0
2024-03-25 09:55:00,142.16,142.24,142.02,142.24,600.0,138.2396,138.3173,138.1034,138.3173,600.0
2024-03-25 10:00:00,142.18,142.18,141.77,141.77,3915.0,138.259,138.259,137.8603,137.8603,3915.0
2024-03-25 10:05:00,141.62,141.62,141.44,141.44,5658.0,137.7144,137.7144,137.5394,137.5394,5658.0
2024-03-25 10:10:00,141.5,141.6,141.35,141.58,4757.0,137.5978,137.695,137.4519,137.6756,4757.0
2024-03-25 10:15:00,141.65,141.65,141.53,141.61,2510.0,137.7436,137.7436,137.6269,137.7047,2510.0
2024-03-25 10:20:00,141.62,141.71,141.52,141.53,3932.0,137.7144,137.802,137.6172,137.6269,3932.0
2024-03-25 10:25:00,141.5,141.71,141.48,141.71,3494.0,137.5978,137.802,137.5783,137.802,3494.0
2024-03-25 10:30:00,141.72,141.8,141.7,141.78,6044.0,137.8117,137.8895,137.7922,137.87,6044.0
2024-03-25 10:35:00,141.84,141.88,141.75,141.8,2495.0,137.9284,137.9673,137.8409,137.8895,2495.0
2024-03-25 10:40:00,141.84,141.84,141.66,141.69,1249.0,137.9284,137.9284,137.7533,137.7825,1249.0
2024-03-25 10:45:00,141.65,141.9,141.65,141.83,3346.0,137.7436,137.9867,137.7436,137.9187,3346.0
2024-03-25 10:50:00,141.89,141.94,141.82,141.94,2143.0,137.977,138.0256,137.9089,138.0256,2143.0
2024-03-25 10:55:00,141.99,142.01,141.95,142.01,1600.0,138.0742,138.0937,138.0353,138.0937,1600.0
2024-03-25 11:00:00,142.01,142.03,141.92,142.01,2964.0,138.0937,138.1131,138.0062,138.0937,2964.0
2024-03-25 11:05:00,142.01,142.05,141.99,142.03,1665.0,138.0937,138.1326,138.0742,138.1131,1665.0
2024-03-25 11:10:00,142.02,142.04,142.0,142.01,984.0,138.1034,138.1229,138.084,138.0937,984.0
2024-03-25 11:15:00,142.01,142.1,141.99,142.09,2874.0,138.0937,138.1812,138.0742,138.1715,2874.0
2024-03-25 11:20:00,142.09,142.16,142.07,142.13,1987.0,138.1715,138.2396,138.152,138.2104,1987.0
2024-03-25 11:25:00,142.17,142.25,142.16,142.22,1000.0,138.2493,138.3271,138.2396,138.2979,1000.0
2024-03-25 11:30:00,142.17,142.25,142.14,142.2,3417.0,138.2493,138.3271,138.2201,138.2785,3417.0
2024-03-25 11:35:00,142.19,142.19,141.97,142.04,3238.0,138.2687,138.2687,138.0548,138.1229,3238.0
2024-03-25 11:40:00,142.03,142.12,141.85,141.85,8703.0,138.1131,138.2007,137.9381,137.9381,8703.0
2024-03-25 11:45:00,141.93,141.93,141.73,141.73,4485.0,138.0159,138.0159,137.8214,137.8214,4485.0
2024-03-25 11:50:00,141.73,141.77,141.67,141.73,2945.0,137.8214,137.8603,137.7631,137.8214,2945.0
2024-03-25 11:55:00,141.77,141.8,141.72,141.75,4926.0,137.8603,137.8895,137.8117,137.8409,4926.0
2024-03-25 12:00:00,141.72,141.89,141.71,141.78,2850.0,137.8117,137.977,137.802,137.87,2850.0
2024-03-25 12:05:00,141.78,141.82,141.69,141.82,2913.0,137.87,137.9089,137.7825,137.9089,2913.0
2024-03-25 12:10:00,141.79,141.81,141.68,141.71,3980.0,137.8798,137.8992,137.7728,137.802,3980.0
2024-03-25 12:15:00,141.7,141.72,141.63,141.63,2337.0,137.7922,137.8117,137.7242,137.7242,2337.0
2024-03-25 12:20:00,141.65,141.65,141.51,141.58,2659.0,137.7436,137.7436,137.6075,137.6756,2659.0
2024-03-25 12:25:00,141.62,141.69,141.61,141.63,2608.0,137.7144,137.7825,137.7047,137.7242,2608.0
2024-03-25 12:30:00,141.6,141.6,141.45,141.54,2773.0,137.695,137.695,137.5491,137.6367,2773.0
2024-03-25 12:35:00,141.55,141.55,141.43,141.44,2840.0,137.6464,137.6464,137.5297,137.5394,2840.0
2024-03-25 12:40:00,141.36,141.44,141.36,141.44,2945.0,137.4616,137.5394,137.4616,137.5394,2945.0
2024-03-25 12:45:00,141.4,141.4,141.31,141.34,2312.0,137.5005,137.5005,137.413,137.4422,2312.0
2024-03-25 12:50:00,141.28,141.35,141.27,141.28,5182.0,137.3838,137.4519,137.3741,137.3838,5182.0
2024-03-25 12:55:00,141.28,141.37,141.28,141.34,3284.0,137.3838,137.4713,137.3838,137.4422,3284.0
2024-03-25 13:00:00,141.35,141.4,141.32,141.37,2267.0,137.4519,137.5005,137.4227,137.4713,2267.0
2024-03-25 13:05:00,141.29,141.33,141.25,141.32,3434.0,137.3935,137.4324,137.3547,137.4227,3434.0
2024-03-25 13:10:00,141.32,141.33,141.25,141.31,2394.0,137.4227,137.4324,137.3547,137.413,2394.0
2024-03-25 13:15:00,141.28,141.29,141.22,141.25,1588.0,137.3838,137.3935,137.3255,137.3547,1588.0
2024-03-25 13:20:00,141.24,141.31,141.15,141.31,7110.0,137.3449,137.413,137.2574,137.413,7110.0
2024-03-25 13:25:00,141.32,141.42,141.3,141.31,2788.0,137.4227,137.52,137.4033,137.413,2788.0
2024-03-25 13:30:00,141.31,141.34,141.24,141.27,6947.0,137.413,137.4422,137.3449,137.3741,6947.0
2024-03-25 13:35:00,141.28,141.35,141.23,141.23,3139.0,137.3838,137.4519,137.3352,137.3352,3139.0
2024-03-25 13:40:00,141.27,141.27,141.15,141.22,4811.0,137.3741,137.3741,137.2574,137.3255,4811.0
2024-03-25 13:45:00,141.22,141.26,141.13,141.13,5277.0,137.3255,137.3644,137.238,137.238,5277.0
2024-03-25 13:50:00,141.14,141.19,141.09,141.15,4343.0,137.2477,137.2963,137.1991,137.2574,4343.0
2024-03-25 13:55:00,141.18,141.25,141.18,141.2,3597.0,137.2866,137.3547,137.2866,137.306,3597.0
2024-03-25 14:00:00,141.18,141.2,141.16,141.19,1702.0,137.2866,137.306,137.2671,137.2963,1702.0
2024-03-25 14:05:00,141.19,141.19,141.13,141.18,4649.0,137.2963,137.2963,137.238,137.2866,4649.0
2024-03-25 14:10:00,141.18,141.28,141.15,141.27,3783.0,137.2866,137.3838,137.2574,137.3741,3783.0
2024-03-25 14:15:00,141.28,141.46,141.28,141.46,9275.0,137.3838,137.5589,137.3838,137.5589,9275.0
2024-03-25 14:20:00,141.42,141.46,141.41,141.45,1733.0,137.52,137.5589,137.5102,137.5491,1733.0
2024-03-25 14:25:00,141.53,141.61,141.45,141.58,6167.0,137.6269,137.7047,137.5491,137.6756,6167.0
2024-03-25 14:30:00,141.59,141.6,141.54,141.54,3698.0,137.6853,137.695,137.6367,137.6367,3698.0
2024-03-25 14:35:00,141.54,141.56,141.48,141.54,4322.0,137.6367,137.6561,137.5783,137.6367,4322.0
2024-03-25 14:40:00,141.55,141.55,141.38,141.4,6171.0,137.6464,137.6464,137.4811,137.5005,6171.0
2024-03-25 14:45:00,141.39,141.45,141.37,141.4,10086.0,137.4908,137.5491,137.4713,137.5005,10086.0
2024-03-25 14:50:00,141.39,141.4,141.31,141.37,7797.0,137.4908,137.5005,137.413,137.4713,7797.0
2024-03-25 14:55:00,141.37,141.42,141.35,141.41,1780.0,137.4713,137.52,137.4519,137.5102,1780.0
2024-03-25 15:00:00,141.39,141.39,141.33,141.35,3318.0,137.4908,137.4908,137.4324,137.4519,3318.0
2024-03-25 15:05:00,141.34,141.36,141.14,141.14,5845.0,137.4422,137.4616,137.2477,137.2477,5845.0
2024-03-25 15:10:00,141.15,141.15,141.1,141.15,5266.0,137.2574,137.2574,137.2088,137.2574,5266.0
2024-03-25 15:15:00,141.12,141.15,141.08,141.15,7922.0,137.2282,137.2574,137.1893,137.2574,7922.0
2024-03-25 15:20:00,141.16,141.16,141.07,141.14,6777.0,137.2671,137.2671,137.1796,137.2477,6777.0
2024-03-25 15:25:00,141.11,141.13,141.0,141.04,7431.0,137.2185,137.238,137.1115,137.1504,7431.0
2024-03-25 15:30:00,141.05,141.07,140.97,140.98,9672.0,137.1602,137.1796,137.0824,137.0921,9672.0
2024-03-25 15:35:00,140.98,140.98,140.89,140.92,9519.0,137.0921,137.0921,137.0046,137.0338,9519.0
2024-03-25 15:40:00,140.93,141.01,140.9,140.97,18869.0,137.0435,137.1213,137.0143,137.0824,18869.0
2024-03-25 15:45:00,140.96,141.02,140.72,140.72,19221.0,137.0726,137.131,136.8393,136.8393,19221.0
2024-03-25 15:50:00,140.74,141.01,140.72,141.01,24192.0,136.8587,137.1213,136.8393,137.1213,24192.0
2024-03-25 15:55:00,141.03,141.17,140.99,141.13,63700.0,137.1407,137.2769,137.1018,137.238,63700.0
2024-03-26 09:30:00,141.23,142.0,141.12,141.55,7428.0,137.3352,138.084,137.2282,137.6464,7428.0
2024-03-26 09:35:00,141.72,141.88,141.6,141.61,500.0,137.8117,137.9673,137.695,137.7047,500.0
2024-03-26 09:40:00,141.7,141.8,141.24,141.35,10960.0,137.7922,137.8895,137.3449,137.4519,10960.0
2024-03-26 09:45:00,141.43,141.64,141.37,141.64,1610.0,137.5297,137.7339,137.4713,137.7339,1610.0
2024-03-26 09:50:00,141.72,141.84,141.69,141.84,1706.0,137.8117,137.9284,137.7825,137.9284,1706.0
2024-03-26 09:55:00,141.86,142.07,141.85,141.95,2758.0,137.9478,138.152,137.9381,138.0353,2758.0
2024-03-26 10:00:00,141.89,142.02,141.83,141.89,9713.0,137.977,138.1034,137.9187,137.977,9713.0
2024-03-26 10:05:00,141.95,142.23,141.94,142.22,8591.0,138.0353,138.3076,138.0256,138.2979,8591.0
2024-03-26 10:10:00,142.2,142.26,142.13,142.17,7505.0,138.2785,138.3368,138.2104,138.2493,7505.0
2024-03-26 10:15:00,142.17,142.17,141.97,142.02,9939.0,138.2493,138.2493,138.0548,138.1034,9939.0
2024-03-26 10:20:00,141.97,142.13,141.94,142.12,3009.0,138.0548,138.2104,138.0256,138.2007,3009.0
2024-03-26 10:25:00,142.07,142.18,142.04,142.17,3734.0,138.152,138.259,138.1229,138.2493,3734.0
2024-03-26 10:30:00,142.14,142.25,142.09,142.18,9216.0,138.2201,138.3271,138.1715,138.259,9216.0
2024-03-26 10:35:00,142.18,142.18,142.07,142.12,2804.0,138.259,138.259,138.152,138.2007,2804.0
2024-03-26 10:40:00,142.14,142.18,142.04,142.13,4979.0,138.2201,138.259,138.1229,138.2104,4979.0
2024-03-26 10:45:00,142.12,142.12,141.92,142.02,3875.0,138.2007,138.2007,138.0062,138.1034,3875.0
2024-03-26 10:50:00,142.02,142.07,141.98,142.06,2519.0,138.1034,138.152,138.0645,138.1423,2519.0
2024-03-26 10:55:00,142.08,142.22,142.08,142.12,6325.0,138.1618,138.2979,138.1618,138.2007,6325.0
2024-03-26 11:00:00,142.12,142.35,142.09,142.33,7456.0,138.2007,138.4243,138.1715,138.4049,7456.0
2024-03-26 11:05:00,142.31,142.46,142.25,142.44,4915.0,138.3854,138.5313,138.3271,138.5118,4915.0
2024-03-26 11:10:00,142.45,142.45,142.18,142.18,3289.0,138.5216,138.5216,138.259,138.259,3289.0
2024-03-26 11:15:00,142.21,142.26,142.04,142.04,2800.0,138.2882,138.3368,138.1229,138.1229,2800.0
2024-03-26 11:20:00,142.06,142.06,141.92,142.03,3739.0,138.1423,138.1423,138.0062,138.1131,3739.0
2024-03-26 11:25:00,142.05,142.05,141.98,142.03,2016.0,138.1326,138.1326,138.0645,138.1131,2016.0
2024-03-26 11:30:00,142.02,142.02,141.92,141.94,1877.0,138.1034,138.1034,138.0062,138.0256,1877.0
2024-03-26 11:35:00,141.96,141.96,141.73,141.74,3690.0,138.0451,138.0451,137.8214,137.8311,3690.0
2024-03-26 11:40:00,141.74,141.88,141.74,141.87,2550.0,137.8311,137.9673,137.8311,137.9576,2550.0
2024-03-26 11:45:00,141.92,141.92,141.81,141.87,3284.0,138.0062,138.0062,137.8992,137.9576,3284.0
2024-03-26 11:50:00,141.87,141.94,141.86,141.91,1706.0,137.9576,138.0256,137.9478,137.9964,1706.0
2024-03-26 11:55:00,141.94,141.95,141.88,141.93,3015.0,138.0256,138.0353,137.9673,138.0159,3015.0
2024-03-26 12:00:00,141.9,141.93,141.72,141.72,3592.0,137.9867,138.0159,137.8117,137.8117,3592.0
2024-03-26 12:05:00,141.75,141.78,141.64,141.65,7519.0,137.8409,137.87,137.7339,137.7436,7519.0
2024-03-26 12:10:00,141.68,141.8,141.67,141.8,2654.0,137.7728,137.8895,137.7631,137.8895,2654.0
2024-03-26 12:15:00,141.78,141.81,141.73,141.76,2849.0,137.87,137.8992,137.8214,137.8506,2849.0
2024-03-26 12:20:00,141.74,141.9,141.72,141.9,4086.0,137.8311,137.9867,137.8117,137.9867,4086.0
2024-03-26 12:25:00,141.86,141.9,141.82,141.85,3048.0,137.9478,137.9867,137.9089,137.9381,3048.0
2024-03-26 12:30:00,141.87,141.87,141.77,141.77,2393.0,137.9576,137.9576,137.8603,137.8603,2393.0
2024-03-26 12:35:00,141.76,141.83,141.76,141.83,2602.0,137.8506,137.9187,137.8506,137.9187,2602.0
2024-03-26 12:40:00,141.84,141.84,141.79,141.82,2102.0,137.9284,137.9284,137.8798,137.9089,2102.0
2024-03-26 12:45:00,141.81,141.9,141.79,141.89,2012.0,137.8992,137.9867,137.8798,137.977,2012.0
2024-03-26 12:50:00,141.87,141.99,141.85,141.99,4986.0,137.9576,138.0742,137.9381,138.0742,4986.0
2024-03-26 12:55:00,142.0,142.02,141.96,142.01,4970.0,138.084,138.1034,138.0451,138.0937,4970.0
2024-03-26 13:00:00,142.0,142.14,141.94,141.94,4214.0,138.084,138.2201,138.0256,138.0256,4214.0
2024-03-26 13:05:00,141.94,142.02,141.86,142.0,10034.0,138.0256,138.1034,137.9478,138.084,10034.0
2024-03-26 13:10:00,142.0,142.0,141.83,141.88,2775.0,138.084,138.084,137.9187,137.9673,2775.0
2024-03-26 13:15:00,141.85,141.93,141.85,141.88,2486.0,137.9381,138.0159,137.9381,137.9673,2486.0
2024-03-26 13:20:00,141.9,141.9,141.82,141.83,1681.0,137.9867,137.9867,137.9089,137.9187,1681.0
2024-03-26 13:25:00,141.8,141.9,141.79,141.79,3440.0,137.8895,137.9867,137.8798,137.8798,3440.0
2024-03-26 13:30:00,141.79,141.97,141.74,141.96,6878.0,137.8798,138.0548,137.8311,138.0451,6878.0
2024-03-26 13:35:00,141.97,142.02,141.9,141.93,5156.0,138.0548,138.1034,137.9867,138.0159,5156.0
2024-03-26 13:40:00,141.89,141.92,141.88,141.91,673.0,137.977,138.0062,137.9673,137.9964,673.0
2024-03-26 13:45:00,141.97,141.99,141.9,141.95,3927.0,138.0548,138.0742,137.9867,138.0353,3927.0
2024-03-26 13:50:00,141.93,141.95,141.89,141.89,2972.0,138.0159,138.0353,137.977,137.977,2972.0
2024-03-26 13:55:00,141.87,141.89,141.83,141.88,2574.0,137.9576,137.977,137.9187,137.9673,2574.0
2024-03-26 14:00:00,141.87,141.95,141.85,141.92,6497.0,137.9576,138.0353,137.9381,138.0062,6497.0
2024-03-26 14:05:00,141.95,141.95,141.89,141.89,2718.0,138.0353,138.0353,137.977,137.977,2718.0
2024-03-26 14:10:00,141.89,141.96,141.89,141.96,4031.0,137.977,138.0451,137.977,138.0451,4031.0
2024-03-26 14:15:00,141.96,142.0,141.91,142.0,4823.0,138.0451,138.084,137.9964,138.084,4823.0
2024-03-26 14:20:00,142.08,142.12,142.04,142.12,3975.0,138.1618,138.2007,138.1229,138.2007,3975.0
2024-03-26 14:25:00,142.14,142.15,142.07,142.08,5925.0,138.2201,138.2298,138.152,138.1618,5925.0
2024-03-26 14:30:00,142.1,142.12,142.08,142.08,3142.0,138.1812,138.2007,138.1618,138.1618,3142.0
2024-03-26 14:35:00,142.09,142.1,141.99,141.99,2833.0,138.1715,138.1812,138.0742,138.0742,2833.0
2024-03-26 14:40:00,141.99,142.04,141.97,142.01,6302.0,138.0742,138.1229,138.0548,138.0937,6302.0
2024-03-26 14:45:00,141.99,142.07,141.97,141.97,4944.0,138.0742,138.152,138.0548,138.0548,4944.0
2024-03-26 14:50:00,141.99,142.02,141.95,141.97,3277.0,138.0742,138.1034,138.0353,138.0548,3277.0
2024-03-26 14:55:00,141.98,142.07,141.98,142.06,3094.0,138.0645,138.152,138.0645,138.1423,3094.0
2024-03-26 15:00:00,142.05,142.07,141.94,142.07,3416.0,138.1326,138.152,138.0256,138.152,3416.0
2024-03-26 15:05:00,142.04,142.07,142.02,142.07,2198.0,138.1229,138.152,138.1034,138.152,2198.0
2024-03-26 15:10:00,142.09,142.13,142.08,142.13,2600.0,138.1715,138.2104,138.1618,138.2104,2600.0
2024-03-26 15:15:00,142.15,142.17,142.12,142.14,4628.0,138.2298,138.2493,138.2007,138.2201,4628.0
2024-03-26 15:20:00,142.11,142.15,141.93,141.94,5987.0,138.1909,138.2298,138.0159,138.0256,5987.0
2024-03-26 15:25:00,141.94,142.03,141.88,141.97,7174.0,138.0256,138.1131,137.9673,138.0548,7174.0
2024-03-26 15:30:00,141.94,141.97,141.89,141.97,6239.0,138.0256,138.0548,137.977,138.0548,6239.0
2024-03-26 15:35:00,141.98,142.08,141.95,142.08,6126.0,138.0645,138.1618,138.0353,138.1618,6126.0
2024-03-26 15:40:00,142.07,142.18,142.07,142.09,8924.0,138.152,138.259,138.152,138.1715,8924.0
2024-03-26 15:45:00,142.09,142.12,141.75,141.77,12803.0,138.1715,138.2007,137.8409,137.8603,12803.0
2024-03-26 15:50:00,141.76,142.08,141.72,142.07,21577.0,137.8506,138.1618,137.8117,138.152,21577.0
2024-03-26 15:55:00,142.07,142.09,141.72,141.83,57536.0,138.152,138.1715,137.8117,137.9187,57536.0
2024-03-27 09:30:00,143.0,143.7,142.21,143.7,7887.0,139.0564,139.7371,138.2882,139.7371,7887.0
2024-03-27 09:35:00,143.41,143.81,143.41,143.81,603.0,139.4551,139.8441,139.4551,139.8441,603.0
2024-03-27 09:40:00,143.75,143.75,143.46,143.53,835.0,139.7857,139.7857,139.5037,139.5718,835.0
2024-03-27 09:45:00,143.56,143.56,143.29,143.29,6307.0,139.6009,139.6009,139.3384,139.3384,6307.0
2024-03-27 09:50:00,143.22,143.52,143.18,143.52,1800.0,139.2703,139.562,139.2314,139.562,1800.0
2024-03-27 09:55:00,143.53,143.72,143.36,143.59,6173.0,139.5718,139.7565,139.4065,139.6301,6173.0
2024-03-27 10:00:00,143.5,143.54,143.34,143.34,3389.0,139.5426,139.5815,139.387,139.387,3389.0
2024-03-27 10:05:00,143.36,143.4,143.23,143.24,3510.0,139.4065,139.4454,139.28,139.2898,3510.0
2024-03-27 10:10:00,143.21,143.54,143.21,143.41,7833.0,139.2606,139.5815,139.2606,139.4551,7833.0
2024-03-27 10:15:00,143.35,143.5,143.34,143.5,1398.0,139.3967,139.5426,139.387,139.5426,1398.0
2024-03-27 10:20:00,143.51,143.56,143.26,143.37,5942.0,139.5523,139.6009,139.3092,139.4162,5942.0
2024-03-27 10:25:00,143.39,143.44,143.33,143.33,2413.0,139.4356,139.4843,139.3773,139.3773,2413.0
2024-03-27 10:30:00,143.34,143.5,143.3,143.39,3616.0,139.387,139.5426,139.3481,139.4356,3616.0
2024-03-27 10:35:00,143.44,143.45,143.35,143.38,3700.0,139.4843,139.494,139.3967,139.4259,3700.0
2024-03-27 10:40:00,143.37,143.53,143.36,143.49,3906.0,139.4162,139.5718,139.4065,139.5329,3906.0
2024-03-27 10:45:00,143.48,143.48,143.37,143.41,5548.0,139.5232,139.5232,139.4162,139.4551,5548.0
2024-03-27 10:50:00,143.39,143.51,143.35,143.51,5348.0,139.4356,139.5523,139.3967,139.5523,5348.0
2024-03-27 10:55:00,143.45,143.47,143.35,143.39,3709.0,139.494,139.5134,139.3967,139.4356,3709.0
2024-03-27 11:00:00,143.48,143.54,143.36,143.38,5246.0,139.5232,139.5815,139.4065,139.4259,5246.0
2024-03-27 11:05:00,143.4,143.5,143.31,143.47,13567.0,139.4454,139.5426,139.3578,139.5134,13567.0
2024-03-27 11:10:00,143.47,143.48,143.33,143.41,4072.0,139.5134,139.5232,139.3773,139.4551,4072.0
2024-03-27 11:15:00,143.34,143.37,143.1,143.21,11886.0,139.387,139.4162,139.1536,139.2606,11886.0
2024-03-27 11:20:00,143.21,143.27,143.18,143.27,2543.0,139.2606,139.3189,139.2314,139.3189,2543.0
2024-03-27 11:25:00,143.26,143.43,143.26,143.43,7839.0,139.3092,139.4745,139.3092,139.4745,7839.0
2024-03-27 11:30:00,143.43,143.45,143.29,143.31,7658.0,139.4745,139.494,139.3384,139.3578,7658.0
2024-03-27 11:35:00,143.34,143.35,143.24,143.28,5957.0,139.387,139.3967,139.2898,139.3287,5957.0
2024-03-27 11:40:00,143.3,143.42,143.28,143.42,6442.0,139.3481,139.4648,139.3287,139.4648,6442.0
2024-03-27 11:45:00,143.41,143.45,143.37,143.37,4294.0,139.4551,139.494,139.4162,139.4162,4294.0
2024-03-27 11:50:00,143.38,143.41,143.27,143.34,2067.0,139.4259,139.4551,139.3189,139.387,2067.0
2024-03-27 11:55:00,143.35,143.48,143.31,143.32,5747.0,139.3967,139.5232,139.3578,139.3676,5747.0
2024-03-27 12:00:00,143.33,143.34,143.25,143.28,1500.0,139.3773,139.387,139.2995,139.3287,1500.0
2024-03-27 12:05:00,143.25,143.29,143.22,143.29,2756.0,139.2995,139.3384,139.2703,139.3384,2756.0
2024-03-27 12:10:00,143.31,143.37,143.27,143.33,2438.0,139.3578,139.4162,139.3189,139.3773,2438.0
2024-03-27 12:15:00,143.35,143.36,143.31,143.36,2284.0,139.3967,139.4065,139.3578,139.4065,2284.0
2024-03-27 12:20:00,143.36,143.39,143.33,143.36,3453.0,139.4065,139.4356,139.3773,139.4065,3453.0
2024-03-27 12:25:00,143.37,143.45,143.35,143.44,3423.0,139.4162,139.494,139.3967,139.4843,3423.0
2024-03-27 12:30:00,143.44,143.44,143.37,143.4,1500.0,139.4843,139.4843,139.4162,139.4454,1500.0
2024-03-27 12:35:00,143.4,143.44,143.39,143.44,2208.0,139.4454,139.4843,139.4356,139.4843,2208.0
2024-03-27 12:40:00,143.44,143.47,143.43,143.45,3363.0,139.4843,139.5134,139.4745,139.494,3363.0
2024-03-27 12:45:00,143.46,143.48,143.42,143.43,2114.0,139.5037,139.5232,139.4648,139.4745,2114.0
2024-03-27 12:50:00,143.42,143.42,143.39,143.4,300.0,139.4648,139.4648,139.4356,139.4454,300.0
2024-03-27 12:55:00,143.4,143.41,143.31,143.35,5993.0,139.4454,139.4551,139.3578,139.3967,5993.0
2024-03-27 13:00:00,143.34,143.43,143.33,143.4,4559.0,139.387,139.4745,139.3773,139.4454,4559.0
2024-03-27 13:05:00,143.41,143.45,143.39,143.4,2542.0,139.4551,139.494,139.4356,139.4454,2542.0
2024-03-27 13:10:00,143.39,143.39,143.35,143.35,3101.0,139.4356,139.4356,139.3967,139.3967,3101.0
2024-03-27 13:15:00,143.38,143.41,143.36,143.39,2376.0,139.4259,139.4551,139.4065,139.4356,2376.0
2024-03-27 13:20:00,143.4,143.43,143.39,143.42,4883.0,139.4454,139.4745,139.4356,139.4648,4883.0
2024-03-27 13:25:00,143.42,143.49,143.42,143.49,3300.0,139.4648,139.5329,139.4648,139.5329,3300.0
2024-03-27 13:30:00,143.51,143.51,143.39,143.41,3929.0,139.5523,139.5523,139.4356,139.4551,3929.0
2024-03-27 13:35:00,143.38,143.43,143.38,143.43,7124.0,139.4259,139.4745,139.4259,139.4745,7124.0
2024-03-27 13:40:00,143.43,143.47,143.33,143.34,7600.0,139.4745,139.5134,139.3773,139.387,7600.0
2024-03-27 13:45:00,143.34,143.37,143.33,143.36,2001.0,139.387,139.4162,139.3773,139.4065,2001.0
2024-03-27 13:50:00,143.36,143.36,143.32,143.33,1513.0,139.4065,139.4065,139.3676,139.3773,1513.0
2024-03-27 13:55:00,143.35,143.36,143.28,143.28,4955.0,139.3967,139.4065,139.3287,139.3287,4955.0
2024-03-27 14:00:00,143.27,143.3,143.25,143.27,3132.0,139.3189,139.3481,139.2995,139.3189,3132.0
2024-03-27 14:05:00,143.28,143.31,143.25,143.31,5329.0,139.3287,139.3578,139.2995,139.3578,5329.0
2024-03-27 14:10:00,143.32,143.41,143.32,143.35,5151.0,139.3676,139.4551,139.3676,139.3967,5151.0
2024-03-27 14:15:00,143.35,143.47,143.34,143.47,9025.0,139.3967,139.5134,139.387,139.5134,9025.0
2024-03-27 14:20:00,143.43,143.46,143.4,143.43,2431.0,139.4745,139.5037,139.4454,139.4745,2431.0
2024-03-27 14:25:00,143.43,143.54,143.42,143.54,3072.0,139.4745,139.5815,139.4648,139.5815,3072.0
2024-03-27 14:30:00,143.57,143.6,143.55,143.56,2522.0,139.6107,139.6398,139.5912,139.6009,2522.0
2024-03-27 14:35:00,143.56,143.56,143.46,143.47,3379.0,139.6009,139.6009,139.5037,139.5134,3379.0
2024-03-27 14:40:00,143.47,143.6,143.46,143.6,4928.0,139.5134,139.6398,139.5037,139.6398,4928.0
2024-03-27 14:45:00,143.6,143.64,143.6,143.64,1601.0,139.6398,139.6787,139.6398,139.6787,1601.0
2024-03-27 14:50:00,143.62,143.62,143.49,143.5,2982.0,139.6593,139.6593,139.5329,139.5426,2982.0
2024-03-27 14:55:00,143.49,143.61,143.47,143.59,4715.0,139.5329,139.6496,139.5134,139.6301,4715.0
2024-03-27 15:00:00,143.63,143.63,143.59,143.63,1320.0,139.669,139.669,139.6301,139.669,1320.0
2024-03-27 15:05:00,143.62,143.68,143.57,143.61,5739.0,139.6593,139.7176,139.6107,139.6496,5739.0
2024-03-27 15:10:00,143.57,143.65,143.51,143.62,3237.0,139.6107,139.6885,139.5523,139.6593,3237.0
2024-03-27 15:15:00,143.64,143.65,143.54,143.54,3421.0,139.6787,139.6885,139.5815,139.5815,3421.0
2024-03-27 15:20:00,143.54,143.65,143.5,143.65,5093.0,139.5815,139.6885,139.5426,139.6885,5093.0
2024-03-27 15:25:00,143.65,143.85,143.56,143.85,18091.0,139.6885,139.8829,139.6009,139.8829,18091.0
2024-03-27 15:30:00,143.86,143.99,143.85,143.96,13511.0,139.8927,140.0191,139.8829,139.9899,13511.0
2024-03-27 15:35:00,143.98,144.24,143.98,144.24,18486.0,140.0094,140.2622,140.0094,140.2622,18486.0
2024-03-27 15:40:00,144.21,144.26,144.09,144.25,14762.0,140.233,140.2816,140.1163,140.2719,14762.0
2024-03-27 15:45:00,144.25,144.27,143.99,144.12,29605.0,140.2719,140.2914,140.0191,140.1455,29605.0
2024-03-27 15:50:00,144.12,144.34,144.09,144.26,30369.0,140.1455,140.3594,140.1163,140.2816,30369.0
2024-03-27 15:55:00,144.28,144.6,144.25,144.55,124617.0,140.3011,140.6123,140.2719,140.5636,124617.0
2024-03-28 09:30:00,145.0,145.12,144.82,145.0,13875.0,141.0012,141.1179,140.8262,141.0012,13875.0
2024-03-28 09:35:00,144.99,145.25,144.81,144.91,6698.0,140.9915,141.2443,140.8165,140.9137,6698.0
2024-03-28 09:40:00,144.91,145.01,144.82,144.93,2563.0,140.9137,141.011,140.8262,140.9332,2563.0
2024-03-28 09:45:00,144.94,145.01,144.85,144.92,3301.0,140.9429,141.011,140.8554,140.9234,3301.0
2024-03-28 09:50:00,144.89,144.89,144.75,144.78,4837.0,140.8943,140.8943,140.7581,140.7873,4837.0
2024-03-28 09:55:00,144.85,145.12,144.85,145.12,1200.0,140.8554,141.1179,140.8554,141.1179,1200.0
2024-03-28 10:00:00,145.12,145.37,145.12,145.33,12395.0,141.1179,141.361,141.1179,141.3221,12395.0
2024-03-28 10:05:00,145.38,145.39,145.22,145.28,5827.0,141.3708,141.3805,141.2152,141.2735,5827.0
2024-03-28 10:10:00,145.28,145.38,145.24,145.26,3857.0,141.2735,141.3708,141.2346,141.2541,3857.0
2024-03-28 10:15:00,145.27,145.27,145.12,145.19,2532.0,141.2638,141.2638,141.1179,141.186,2532.0
2024-03-28 10:20:00,145.15,145.24,145.15,145.23,9593.0,141.1471,141.2346,141.1471,141.2249,9593.0
2024-03-28 10:25:00,145.25,145.25,145.05,145.05,2307.0,141.2443,141.2443,141.0499,141.0499,2307.0
2024-03-28 10:30:00,145.04,145.19,145.03,145.04,9740.0,141.0401,141.186,141.0304,141.0401,9740.0
2024-03-28 10:35:00,145.09,145.11,144.99,145.05,3844.0,141.0888,141.1082,140.9915,141.0499,3844.0
2024-03-28 10:40:00,145.05,145.05,144.84,144.93,2510.0,141.0499,141.0499,140.8456,140.9332,2510.0
2024-03-28 10:45:00,144.97,145.0,144.77,144.8,5628.0,140.9721,141.0012,140.7776,140.8068,5628.0
2024-03-28 10:50:00,144.8,145.01,144.79,145.0,3033.0,140.8068,141.011,140.797,141.0012,3033.0
2024-03-28 10:55:00,144.97,144.97,144.88,144.94,2411.0,140.9721,140.9721,140.8845,140.9429,2411.0
2024-03-28 11:00:00,144.93,145.0,144.92,144.96,4154.0,140.9332,141.0012,140.9234,140.9623,4154.0
2024-03-28 11:05:00,144.94,144.99,144.82,144.84,4260.0,140.9429,140.9915,140.8262,140.8456,4260.0
2024-03-28 11:10:00,144.83,144.83,144.63,144.75,12893.0,140.8359,140.8359,140.6414,140.7581,12893.0
2024-03-28 11:15:00,144.75,144.78,144.67,144.68,5318.0,140.7581,140.7873,140.6803,140.6901,5318.0
2024-03-28 11:20:00,144.66,144.71,144.57,144.57,4310.0,140.6706,140.7192,140.5831,140.5831,4310.0
2024-03-28 11:25:00,144.53,144.55,144.44,144.44,5830.0,140.5442,140.5636,140.4567,140.4567,5830.0
2024-03-28 11:30:00,144.46,144.57,144.41,144.53,7322.0,140.4761,140.5831,140.4275,140.5442,7322.0
2024-03-28 11:35:00,144.56,144.71,144.5,144.69,9913.0,140.5734,140.7192,140.515,140.6998,9913.0
2024-03-28 11:40:00,144.72,144.74,144.68,144.7,4109.0,140.729,140.7484,140.6901,140.7095,4109.0
2024-03-28 11:45:00,144.7,144.8,144.65,144.74,12692.0,140.7095,140.8068,140.6609,140.7484,12692.0
2024-03-28 11:50:00,144.72,144.92,144.7,144.92,6460.0,140.729,140.9234,140.7095,140.9234,6460.0
2024-03-28 11:55:00,144.93,144.96,144.84,144.84,9646.0,140.9332,140.9623,140.8456,140.8456,9646.0
2024-03-28 12:00:00,144.87,144.94,144.85,144.89,5841.0,140.8748,140.9429,140.8554,140.8943,5841.0
2024-03-28 12:05:00,144.9,145.0,144.85,144.95,8203.0,140.904,141.0012,140.8554,140.9526,8203.0
2024-03-28 12:10:00,144.95,144.95,144.86,144.87,1882.0,140.9526,140.9526,140.8651,140.8748,1882.0
2024-03-28 12:15:00,144.88,144.92,144.86,144.92,6320.0,140.8845,140.9234,140.8651,140.9234,6320.0
2024-03-28 12:20:00,144.93,145.08,144.93,145.03,6055.0,140.9332,141.079,140.9332,141.0304,6055.0
2024-03-28 12:25:00,145.04,145.16,145.04,145.08,7010.0,141.0401,141.1568,141.0401,141.079,7010.0
2024-03-28 12:30:00,145.05,145.09,145.0,145.09,9263.0,141.0499,141.0888,141.0012,141.0888,9263.0
2024-03-28 12:35:00,145.07,145.11,144.94,144.95,43533.0,141.0693,141.1082,140.9429,140.9526,43533.0
2024-03-28 12:40:00,144.85,144.95,144.83,144.92,1861.0,140.8554,140.9526,140.8359,140.9234,1861.0
2024-03-28 12:45:00,144.92,144.92,144.77,144.86,3100.0,140.9234,140.9234,140.7776,140.8651,3100.0
2024-03-28 12:50:00,144.86,145.04,144.86,144.94,10972.0,140.8651,141.0401,140.8651,140.9429,10972.0
2024-03-28 12:55:00,144.97,145.08,144.91,144.98,17533.0,140.9721,141.079,140.9137,140.9818,17533.0
2024-03-28 13:00:00,144.99,145.07,144.87,144.88,32699.0,140.9915,141.0693,140.8748,140.8845,32699.0
2024-03-28 13:05:00,144.88,144.92,144.84,144.85,14355.0,140.8845,140.9234,140.8456,140.8554,14355.0
2024-03-28 13:10:00,144.9,144.94,144.88,144.92,1827.0,140.904,140.9429,140.8845,140.9234,1827.0
2024-03-28 13:15:00,144.9,144.96,144.9,144.91,2142.0,140.904,140.9623,140.904,140.9137,2142.0
2024-03-28 13:20:00,144.94,144.99,144.88,144.92,4353.0,140.9429,140.9915,140.8845,140.9234,4353.0
2024-03-28 13:25:00,144.94,144.98,144.93,144.96,2502.0,140.9429,140.9818,140.9332,140.9623,2502.0
2024-03-28 13:30:00,144.92,144.93,144.9,144.9,2847.0,140.9234,140.9332,140.904,140.904,2847.0
2024-03-28 13:35:00,144.91,144.97,144.89,144.96,3142.0,140.9137,140.9721,140.8943,140.9623,3142.0
2024-03-28 13:40:00,144.94,144.97,144.91,144.97,3718.0,140.9429,140.9721,140.9137,140.9721,3718.0
2024-03-28 13:45:00,144.99,144.99,144.94,144.96,2716.0,140.9915,140.9915,140.9429,140.9623,2716.0
2024-03-28 13:50:00,144.96,145.0,144.9,144.94,4145.0,140.9623,141.0012,140.904,140.9429,4145.0
2024-03-28 13:55:00,144.98,145.14,144.98,145.14,6696.0,140.9818,141.1374,140.9818,141.1374,6696.0
2024-03-28 14:00:00,145.12,145.16,145.07,145.07,2136.0,141.1179,141.1568,141.0693,141.0693,2136.0
2024-03-28 14:05:00,145.09,145.12,145.04,145.08,3214.0,141.0888,141.1179,141.0401,141.079,3214.0
2024-03-28 14:10:00,145.08,145.19,145.06,145.17,6634.0,141.079,141.186,141.0596,141.1665,6634.0
2024-03-28 14:15:00,145.17,145.23,145.16,145.19,8699.0,141.1665,141.2249,141.1568,141.186,8699.0
2024-03-28 14:20:00,145.23,145.26,145.21,145.26,3248.0,141.2249,141.2541,141.2054,141.2541,3248.0
2024-03-28 14:25:00,145.26,145.28,145.2,145.2,4360.0,141.2541,141.2735,141.1957,141.1957,4360.0
2024-03-28 14:30:00,145.18,145.2,145.13,145.15,2923.0,141.1763,141.1957,141.1276,141.1471,2923.0
2024-03-28 14:35:00,145.16,145.21,145.16,145.2,4538.0,141.1568,141.2054,141.1568,141.1957,4538.0
2024-03-28 14:40:00,145.21,145.21,145.13,145.15,3357.0,141.2054,141.2054,141.1276,141.1471,3357.0
2024-03-28 14:45:00,145.16,145.17,145.13,145.16,5092.0,141.1568,141.1665,141.1276,141.1568,5092.0
2024-03-28 14:50:00,145.16,145.18,145.12,145.18,5373.0,141.1568,141.1763,141.1179,141.1763,5373.0
2024-03-28 14:55:00,145.19,145.35,145.18,145.29,7751.0,141.186,141.3416,141.1763,141.2832,7751.0
2024-03-28 15:00:00,145.3,145.33,145.12,145.12,8201.0,141.293,141.3221,141.1179,141.1179,8201.0
2024-03-28 15:05:00,145.12,145.17,145.08,145.09,13800.0,141.1179,141.1665,141.079,141.0888,13800.0
2024-03-28 15:10:00,145.09,145.23,145.09,145.21,7371.0,141.0888,141.2249,141.0888,141.2054,7371.0
2024-03-28 15:15:00,145.22,145.24,145.18,145.2,5987.0,141.2152,141.2346,141.1763,141.1957,5987.0
2024-03-28 15:20:00,145.21,145.29,145.19,145.29,7614.0,141.2054,141.2832,141.186,141.2832,7614.0
2024-03-28 15:25:00,145.28,145.34,145.24,145.3,10084.0,141.2735,141.3319,141.2346,141.293,10084.0
2024-03-28 15:30:00,145.31,145.35,145.1,145.11,11437.0,141.3027,141.3416,141.0985,141.1082,11437.0
2024-03-28 15:35:00,145.1,145.1,145.01,145.04,10256.0,141.0985,141.0985,141.011,141.0401,10256.0
2024-03-28 15:40:00,145.06,145.09,144.91,145.0,23013.0,141.0596,141.0888,140.9137,141.0012,23013.0
2024-03-28 15:45:00,145.0,145.05,144.88,145.0,22366.0,141.0012,141.0499,140.8845,141.0012,22366.0
2024-03-28 15:50:00,145.0,145.08,144.86,145.02,58444.0,141.0012,141.079,140.8651,141.0207,58444.0
2024-03-28 15:55:00,145.04,145.12,144.72,144.75,104905.0,141.0401,141.1179,140.729,140.7581,104905.0
2024-04-01 09:30:00,145.12,145.61,144.73,144.73,13178.0,141.1179,141.5944,140.7387,140.7387,13178.0
2024-04-01 09:35:00,144.47,144.47,143.74,144.11,1300.0,140.4859,140.4859,139.776,140.1358,1300.0
2024-04-01 09:40:00,144.15,144.17,143.99,144.17,1417.0,140.1747,140.1941,140.0191,140.1941,1417.0
2024-04-01 09:45:00,143.84,144.05,143.78,144.0,5701.0,139.8732,140.0774,139.8149,140.0288,5701.0
2024-04-01 09:50:00,144.03,144.18,143.92,144.18,7649.0,140.058,140.2038,139.951,140.2038,7649.0
2024-04-01 09:55:00,144.18,144.22,144.04,144.22,2045.0,140.2038,140.2427,140.0677,140.2427,2045.0
2024-04-01 10:00:00,144.1,144.1,143.68,143.81,5766.0,140.1261,140.1261,139.7176,139.8441,5766.0
2024-04-01 10:05:00,143.78,143.84,143.25,143.38,3864.0,139.8149,139.8732,139.2995,139.4259,3864.0
2024-04-01 10:10:00,143.35,143.55,143.32,143.34,1690.0,139.3967,139.5912,139.3676,139.387,1690.0
2024-04-01 10:15:00,143.34,143.41,143.13,143.37,2935.0,139.387,139.4551,139.1828,139.4162,2935.0
2024-04-01 10:20:00,143.37,143.37,143.12,143.13,2000.0,139.4162,139.4162,139.1731,139.1828,2000.0
2024-04-01 10:25:00,143.03,143.1,142.93,142.96,3016.0,139.0856,139.1536,138.9883,139.0175,3016.0
2024-04-01 10:30:00,142.94,142.96,142.77,142.86,5753.0,138.998,139.0175,138.8327,138.9203,5753.0
2024-04-01 10:35:00,142.84,143.43,142.84,143.3,26799.0,138.9008,139.4745,138.9008,139.3481,26799.0
2024-04-01 10:40:00,143.3,143.35,143.26,143.27,946.0,139.3481,139.3967,139.3092,139.3189,946.0
2024-04-01 10:45:00,143.22,143.46,143.17,143.45,2621.0,139.2703,139.5037,139.2217,139.494,2621.0
2024-04-01 10:50:00,143.53,143.53,143.26,143.28,3614.0,139.5718,139.5718,139.3092,139.3287,3614.0
2024-04-01 10:55:00,143.25,143.43,143.2,143.36,4233.0,139.2995,139.4745,139.2509,139.4065,4233.0
2024-04-01 11:00:00,143.39,143.5,143.38,143.5,3677.0,139.4356,139.5426,139.4259,139.5426,3677.0
2024-04-01 11:05:00,143.52,143.54,143.35,143.47,4455.0,139.562,139.5815,139.3967,139.5134,4455.0
2024-04-01 11:10:00,143.45,143.65,143.4,143.65,5915.0,139.494,139.6885,139.4454,139.6885,5915.0
2024-04-01 11:15:00,143.57,143.61,143.44,143.56,4151.0,139.6107,139.6496,139.4843,139.6009,4151.0
2024-04-01 11:20:00,143.56,143.6,143.39,143.46,4057.0,139.6009,139.6398,139.4356,139.5037,4057.0
2024-04-01 11:25:00,143.38,143.47,143.38,143.42,3519.0,139.4259,139.5134,139.4259,139.4648,3519.0
2024-04-01 11:30:00,143.43,143.45,143.32,143.38,2564.0,139.4745,139.494,139.3676,139.4259,2564.0
2024-04-01 11:35:00,143.4,143.47,143.4,143.45,4050.0,139.4454,139.5134,139.4454,139.494,4050.0
2024-04-01 11:40:00,143.38,143.39,143.22,143.29,2462.0,139.4259,139.4356,139.2703,139.3384,2462.0
2024-04-01 11:45:00,143.28,143.33,143.19,143.26,4680.0,139.3287,139.3773,139.2412,139.3092,4680.0
2024-04-01 11:50:00,143.23,143.24,143.18,143.19,3714.0,139.28,139.2898,139.2314,139.2412,3714.0
2024-04-01 11:55:00,143.17,143.29,143.17,143.24,5838.0,139.2217,139.3384,139.2217,139.2898,5838.0
2024-04-01 12:00:00,143.2,143.37,143.2,143.33,3302.0,139.2509,139.4162,139.2509,139.3773,3302.0
2024-04-01 12:05:00,143.33,143.41,143.32,143.41,1280.0,139.3773,139.4551,139.3676,139.4551,1280.0
2024-04-01 12:10:00,143.41,143.45,143.3,143.42,3111.0,139.4551,139.494,139.3481,139.4648,3111.0
2024-04-01 12:15:00,143.4,143.41,143.34,143.4,3261.0,139.4454,139.4551,139.387,139.4454,3261.0
2024-04-01 12:20:00,143.42,143.51,143.36,143.47,3513.0,139.4648,139.5523,139.4065,139.5134,3513.0
2024-04-01 12:25:00,143.47,143.58,143.46,143.55,2845.0,139.5134,139.6204,139.5037,139.5912,2845.0
2024-04-01 12:30:00,143.52,143.6,143.5,143.59,2587.0,139.562,139.6398,139.5426,139.6301,2587.0
2024-04-01 12:35:00,143.57,143.57,143.51,143.51,1231.0,139.6107,139.6107,139.5523,139.5523,1231.0
2024-04-01 12:40:00,143.51,143.54,143.49,143.5,2825.0,139.5523,139.5815,139.5329,139.5426,2825.0
2024-04-01 12:45:00,143.52,143.52,143.38,143.41,2607.0,139.562,139.562,139.4259,139.4551,2607.0
2024-04-01 12:50:00,143.43,143.52,143.41,143.49,3085.0,139.4745,139.562,139.4551,139.5329,3085.0
2024-04-01 12:55:00,143.52,143.52,143.32,143.33,1798.0,139.562,139.562,139.3676,139.3773,1798.0
2024-04-01 13:00:00,143.28,143.32,143.13,143.14,1913.0,139.3287,139.3676,139.1828,139.1925,1913.0
2024-04-01 13:05:00,143.06,143.09,143.02,143.09,49567.0,139.1147,139.1439,139.0758,139.1439,49567.0
2024-04-01 13:10:00,143.06,143.1,143.01,143.07,2454.0,139.1147,139.1536,139.0661,139.1245,2454.0
2024-04-01 13:15:00,143.04,143.04,142.9,142.98,7978.0,139.0953,139.0953,138.9591,139.0369,7978.0
2024-04-01 13:20:00,142.94,143.16,142.91,143.12,5307.0,138.998,139.212,138.9689,139.1731,5307.0
2024-04-01 13:25:00,143.13,143.17,143.03,143.03,2600.0,139.1828,139.2217,139.0856,139.0856,2600.0
2024-04-01 13:30:00,143.03,143.04,142.94,143.01,3996.0,139.0856,139.0953,138.998,139.0661,3996.0
2024-04-01 13:35:00,143.01,143.1,143.01,143.09,3700.0,139.0661,139.1536,139.0661,139.1439,3700.0
2024-04-01 13:40:00,143.08,143.1,143.04,143.09,4211.0,139.1342,139.1536,139.0953,139.1439,4211.0
2024-04-01 13:45:00,143.06,143.31,143.06,143.26,26422.0,139.1147,139.3578,139.1147,139.3092,26422.0
2024-04-01 13:50:00,143.27,143.34,143.21,143.29,7227.0,139.3189,139.387,139.2606,139.3384,7227.0
2024-04-01 13:55:00,143.33,143.33,143.27,143.28,1094.0,139.3773,139.3773,139.3189,139.3287,1094.0
2024-04-01 14:00:00,143.28,143.33,143.22,143.33,9467.0,139.3287,139.3773,139.2703,139.3773,9467.0
2024-04-01 14:05:00,143.32,143.34,143.28,143.28,5876.0,139.3676,139.387,139.3287,139.3287,5876.0
2024-04-01 14:10:00,143.27,143.43,143.27,143.34,5186.0,139.3189,139.4745,139.3189,139.387,5186.0
2024-04-01 14:15:00,143.33,143.38,143.22,143.38,14785.0,139.3773,139.4259,139.2703,139.4259,14785.0
2024-04-01 14:20:00,143.38,143.44,143.38,143.39,6802.0,139.4259,139.4843,139.4259,139.4356,6802.0
2024-04-01 14:25:00,143.43,143.43,143.34,143.34,2710.0,139.4745,139.4745,139.387,139.387,2710.0
2024-04-01 14:30:00,143.35,143.35,143.22,143.24,5982.0,139.3967,139.3967,139.2703,139.2898,5982.0
2024-04-01 14:35:00,143.24,143.24,143.15,143.19,4716.0,139.2898,139.2898,139.2023,139.2412,4716.0
2024-04-01 14:40:00,143.19,143.28,143.19,143.26,6559.0,139.2412,139.3287,139.2412,139.3092,6559.0
2024-04-01 14:45:00,143.28,143.28,143.13,143.13,3668.0,139.3287,139.3287,139.1828,139.1828,3668.0
2024-04-01 14:50:00,143.12,143.12,142.99,143.0,5169.0,139.1731,139.1731,139.0467,139.0564,5169.0
2024-04-01 14:55:00,142.97,143.01,142.9,142.92,3235.0,139.0272,139.0661,138.9591,138.9786,3235.0
2024-04-01 15:00:00,142.93,142.94,142.83,142.87,15366.0,138.9883,138.998,138.8911,138.93,15366.0
2024-04-01 15:05:00,142.88,142.89,142.79,142.8,5322.0,138.9397,138.9494,138.8522,138.8619,5322.0
2024-04-01 15:10:00,142.82,142.97,142.8,142.93,6877.0,138.8814,139.0272,138.8619,138.9883,6877.0
2024-04-01 15:15:00,142.93,142.97,142.88,142.97,7547.0,138.9883,139.0272,138.9397,139.0272,7547.0
2024-04-01 15:20:00,142.98,143.11,142.98,143.09,4429.0,139.0369,139.1634,139.0369,139.1439,4429.0
2024-04-01 15:25:00,143.09,143.1,142.85,142.97,20544.0,139.1439,139.1536,138.9105,139.0272,20544.0
2024-04-01 15:30:00,142.98,143.21,142.96,143.21,5786.0,139.0369,139.2606,139.0175,139.2606,5786.0
2024-04-01 15:35:00,143.25,143.25,142.96,143.05,11283.0,139.2995,139.2995,139.0175,139.105,11283.0
2024-04-01 15:40:00,143.03,143.05,142.91,143.05,24289.0,139.0856,139.105,138.9689,139.105,24289.0
2024-04-01 15:45:00,143.05,143.24,143.05,143.18,16954.0,139.105,139.2898,139.105,139.2314,16954.0
2024-04-01 15:50:00,143.17,143.28,143.08,143.28,18546.0,139.2217,139.3287,139.1342,139.3287,18546.0
2024-04-01 15:55:00,143.29,143.43,143.25,143.34,80992.0,139.3384,139.4745,139.2995,139.387,80992.0
2024-04-02 09:30:00,143.09,143.41,142.87,143.06,18825.0,139.1439,139.4551,138.93,139.1147,18825.0
2024-04-02 09:35:00,142.96,142.98,142.74,142.96,2000.0,139.0175,139.0369,138.8036,139.0175,2000.0
2024-04-02 09:40:00,142.96,142.96,142.54,142.54,2229.0,139.0175,139.0175,138.6091,138.6091,2229.0
2024-04-02 09:45:00,142.41,142.41,141.86,141.99,4579.0,138.4827,138.4827,137.9478,138.0742,4579.0
2024-04-02 09:50:00,141.62,142.12,141.62,142.12,1303.0,137.7144,138.2007,137.7144,138.2007,1303.0
2024-04-02 09:55:00,142.09,142.14,141.81,142.14,1340.0,138.1715,138.2201,137.8992,138.2201,1340.0
2024-04-02 10:00:00,142.01,142.37,142.0,142.22,1673.0,138.0937,138.4438,138.084,138.2979,1673.0
2024-04-02 10:05:00,142.13,142.2,141.93,141.96,2530.0,138.2104,138.2785,138.0159,138.0451,2530.0
2024-04-02 10:10:00,141.66,141.66,141.49,141.59,700.0,137.7533,137.7533,137.588,137.6853,700.0
2024-04-02 10:15:00,141.57,141.6,141.49,141.53,4979.0,137.6658,137.695,137.588,137.6269,4979.0
2024-04-02 10:20:00,141.56,141.62,141.44,141.44,3313.0,137.6561,137.7144,137.5394,137.5394,3313.0
2024-04-02 10:25:00,141.53,141.54,141.43,141.52,1904.0,137.6269,137.6367,137.5297,137.6172,1904.0
2024-04-02 10:30:00,141.52,141.66,141.51,141.54,11201.0,137.6172,137.7533,137.6075,137.6367,11201.0
2024-04-02 10:35:00,141.54,141.61,141.51,141.58,6245.0,137.6367,137.7047,137.6075,137.6756,6245.0
2024-04-02 10:40:00,141.55,141.66,141.52,141.52,3288.0,137.6464,137.7533,137.6172,137.6172,3288.0
2024-04-02 10:45:00,141.53,141.53,141.24,141.24,3815.0,137.6269,137.6269,137.3449,137.3449,3815.0
2024-04-02 10:50:00,141.19,141.28,141.16,141.25,5174.0,137.2963,137.3838,137.2671,137.3547,5174.0
2024-04-02 10:55:00,141.21,141.23,141.17,141.21,2000.0,137.3158,137.3352,137.2769,137.3158,2000.0
2024-04-02 11:00:00,141.23,141.24,141.05,141.15,5352.0,137.3352,137.3449,137.1602,137.2574,5352.0
2024-04-02 11:05:00,141.13,141.16,141.02,141.09,6288.0,137.238,137.2671,137.131,137.1991,6288.0
2024-04-02 11:10:00,141.06,141.26,141.06,141.16,3065.0,137.1699,137.3644,137.1699,137.2671,3065.0
2024-04-02 11:15:00,141.05,141.09,141.01,141.04,3810.0,137.1602,137.1991,137.1213,137.1504,3810.0
2024-04-02 11:20:00,140.99,141.0,140.9,140.94,4329.0,137.1018,137.1115,137.0143,137.0532,4329.0
2024-04-02 11:25:00,140.94,140.95,140.88,140.88,1718.0,137.0532,137.0629,136.9949,136.9949,1718.0
2024-04-02 11:30:00,140.87,141.05,140.77,141.05,9225.0,136.9851,137.1602,136.8879,137.1602,9225.0
2024-04-02 11:35:00,141.03,141.23,140.97,141.02,24342.0,137.1407,137.3352,137.0824,137.131,24342.0
2024-04-02 11:40:00,141.05,141.08,141.01,141.05,3277.0,137.1602,137.1893,137.1213,137.1602,3277.0
2024-04-02 11:45:00,141.1,141.13,141.01,141.03,2986.0,137.2088,137.238,137.1213,137.1407,2986.0
2024-04-02 11:50:00,141.06,141.1,141.0,141.1,3246.0,137.1699,137.2088,137.1115,137.2088,3246.0
2024-04-02 11:55:00,141.09,141.25,141.06,141.11,8296.0,137.1991,137.3547,137.1699,137.2185,8296.0
2024-04-02 12:00:00,141.13,141.18,141.05,141.09,2511.0,137.238,137.2866,137.1602,137.1991,2511.0
2024-04-02 12:05:00,141.15,141.15,140.84,140.88,1400.0,137.2574,137.2574,136.956,136.9949,1400.0
2024-04-02 12:10:00,140.91,140.92,140.88,140.91,700.0,137.024,137.0338,136.9949,137.024,700.0
2024-04-02 12:15:00,140.89,140.94,140.88,140.93,600.0,137.0046,137.0532,136.9949,137.0435,600.0
2024-04-02 12:20:00,140.96,141.04,140.95,141.03,3425.0,137.0726,137.1504,137.0629,137.1407,3425.0
2024-04-02 12:25:00,141.06,141.06,140.93,141.05,4602.0,137.1699,137.1699,137.0435,137.1602,4602.0
2024-04-02 12:30:00,141.06,141.06,140.96,140.96,700.0,137.1699,137.1699,137.0726,137.0726,700.0
2024-04-02 12:35:00,140.98,141.0,140.95,141.0,1000.0,137.0921,137.1115,137.0629,137.1115,1000.0
2024-04-02 12:40:00,141.0,141.03,140.99,141.03,3662.0,137.1115,137.1407,137.1018,137.1407,3662.0
2024-04-02 12:45:00,141.06,141.2,141.04,141.15,2537.0,137.1699,137.306,137.1504,137.2574,2537.0
2024-04-02 12:50:00,141.12,141.12,141.01,141.05,800.0,137.2282,137.2282,137.1213,137.1602,800.0
2024-04-02 12:55:00,141.08,141.1,141.04,141.08,616.0,137.1893,137.2088,137.1504,137.1893,616.0
2024-04-02 13:00:00,141.08,141.1,140.97,140.97,1820.0,137.1893,137.2088,137.0824,137.0824,1820.0
2024-04-02 13:05:00,141.0,141.0,140.92,140.95,1275.0,137.1115,137.1115,137.0338,137.0629,1275.0
2024-04-02 13:10:00,140.93,140.94,140.87,140.89,1034.0,137.0435,137.0532,136.9851,137.0046,1034.0
2024-04-02 13:15:00,140.87,140.91,140.87,140.89,3222.0,136.9851,137.024,136.9851,137.0046,3222.0
2024-04-02 13:20:00,140.88,140.9,140.78,140.81,6294.0,136.9949,137.0143,136.8976,136.9268,6294.0
2024-04-02 13:25:00,140.81,140.89,140.81,140.85,1634.0,136.9268,137.0046,136.9268,136.9657,1634.0
2024-04-02 13:30:00,140.82,140.83,140.77,140.77,1033.0,136.9365,136.9462,136.8879,136.8879,1033.0
2024-04-02 13:35:00,140.76,140.76,140.58,140.59,1508.0,136.8782,136.8782,136.7031,136.7129,1508.0
2024-04-02 13:40:00,140.59,140.61,140.5,140.57,3279.0,136.7129,136.7323,136.6253,136.6934,3279.0
2024-04-02 13:45:00,140.6,140.65,140.56,140.6,914.0,136.7226,136.7712,136.6837,136.7226,914.0
2024-04-02 13:50:00,140.57,140.62,140.5,140.57,2805.0,136.6934,136.742,136.6253,136.6934,2805.0
2024-04-02 13:55:00,140.56,140.7,140.55,140.69,3036.0,136.6837,136.8198,136.674,136.8101,3036.0
2024-04-02 14:00:00,140.64,140.65,140.62,140.63,1125.0,136.7615,136.7712,136.742,136.7517,1125.0
2024-04-02 14:05:00,140.66,140.72,140.62,140.72,2602.0,136.7809,136.8393,136.742,136.8393,2602.0
2024-04-02 14:10:00,140.71,140.74,140.69,140.69,901.0,136.8295,136.8587,136.8101,136.8101,901.0
2024-04-02 14:15:00,140.69,140.72,140.6,140.65,2905.0,136.8101,136.8393,136.7226,136.7712,2905.0
2024-04-02 14:20:00,140.66,140.66,140.57,140.6,1510.0,136.7809,136.7809,136.6934,136.7226,1510.0
2024-04-02 14:25:00,140.61,140.73,140.61,140.71,3166.0,136.7323,136.849,136.7323,136.8295,3166.0
2024-04-02 14:30:00,140.68,140.79,140.65,140.78,2438.0,136.8004,136.9073,136.7712,136.8976,2438.0
2024-04-02 14:35:00,140.81,141.03,140.79,141.03,3836.0,136.9268,137.1407,136.9073,137.1407,3836.0
2024-04-02 14:40:00,141.06,141.26,141.06,141.15,5582.0,137.1699,137.3644,137.1699,137.2574,5582.0
2024-04-02 14:45:00,141.09,141.2,141.06,141.19,3319.0,137.1991,137.306,137.1699,137.2963,3319.0
2024-04-02 14:50:00,141.19,141.23,141.1,141.11,4946.0,137.2963,137.3352,137.2088,137.2185,4946.0
2024-04-02 14:55:00,141.12,141.12,141.03,141.05,2333.0,137.2282,137.2282,137.1407,137.1602,2333.0
2024-04-02 15:00:00,141.05,141.09,141.0,141.02,2529.0,137.1602,137.1991,137.1115,137.131,2529.0
2024-04-02 15:05:00,141.03,141.27,141.03,141.22,3507.0,137.1407,137.3741,137.1407,137.3255,3507.0
2024-04-02 15:10:00,141.25,141.4,141.25,141.33,6411.0,137.3547,137.5005,137.3547,137.4324,6411.0
2024-04-02 15:15:00,141.31,141.39,141.31,141.37,2819.0,137.413,137.4908,137.413,137.4713,2819.0
2024-04-02 15:20:00,141.4,141.49,141.4,141.44,4886.0,137.5005,137.588,137.5005,137.5394,4886.0
2024-04-02 15:25:00,141.46,141.52,141.42,141.5,4903.0,137.5589,137.6172,137.52,137.5978,4903.0
2024-04-02 15:30:00,141.51,141.58,141.41,141.51,9524.0,137.6075,137.6756,137.5102,137.6075,9524.0
2024-04-02 15:35:00,141.5,141.67,141.5,141.62,7450.0,137.5978,137.7631,137.5978,137.7144,7450.0
2024-04-02 15:40:00,141.61,141.72,141.6,141.67,10535.0,137.7047,137.8117,137.695,137.7631,10535.0
2024-04-02 15:45:00,141.66,141.71,141.37,141.47,12936.0,137.7533,137.802,137.4713,137.5686,12936.0
2024-04-02 15:50:00,141.46,141.88,141.42,141.88,26398.0,137.5589,137.9673,137.52,137.9673,26398.0
2024-04-02 15:55:00,141.88,141.91,141.56,141.69,111507.0,137.9673,137.9964,137.6561,137.7825,111507.0
2024-04-03 09:30:00,141.7,142.1,141.64,141.81,11770.0,137.7922,138.1812,137.7339,137.8992,11770.0
2024-04-03 09:35:00,141.75,142.33,141.66,142.33,3521.0,137.8409,138.4049,137.7533,138.4049,3521.0
2024-04-03 09:40:00,142.23,142.35,142.1,142.35,1792.0,138.3076,138.4243,138.1812,138.4243,1792.0
2024-04-03 09:45:00,142.55,142.55,142.24,142.31,5187.0,138.6188,138.6188,138.3173,138.3854,5187.0
2024-04-03 09:50:00,142.46,142.46,142.14,142.18,5832.0,138.5313,138.5313,138.2201,138.259,5832.0
2024-04-03 09:55:00,142.2,142.35,142.08,142.31,4342.0,138.2785,138.4243,138.1618,138.3854,4342.0
2024-04-03 10:00:00,142.38,142.94,142.38,142.6,3973.0,138.4535,138.998,138.4535,138.6674,3973.0
2024-04-03 10:05:00,142.82,142.82,142.36,142.38,2650.0,138.8814,138.8814,138.434,138.4535,2650.0
2024-04-03 10:10:00,142.34,142.45,142.31,142.39,1192.0,138.4146,138.5216,138.3854,138.4632,1192.0
2024-04-03 10:15:00,142.35,142.35,142.03,142.12,1780.0,138.4243,138.4243,138.1131,138.2007,1780.0
2024-04-03 10:20:00,142.14,142.14,141.99,142.0,1765.0,138.2201,138.2201,138.0742,138.084,1765.0
2024-04-03 10:25:00,142.11,142.16,142.04,142.12,1629.0,138.1909,138.2396,138.1229,138.2007,1629.0
2024-04-03 10:30:00,142.08,142.19,142.05,142.05,938.0,138.1618,138.2687,138.1326,138.1326,938.0
2024-04-03 10:35:00,142.09,142.14,142.09,142.13,441.0,138.1715,138.2201,138.1715,138.2104,441.0
2024-04-03 10:40:00,142.04,142.1,141.92,141.93,2353.0,138.1229,138.1812,138.0062,138.0159,2353.0
2024-04-03 10:45:00,141.99,142.04,141.94,142.03,1650.0,138.0742,138.1229,138.0256,138.1131,1650.0
2024-04-03 10:50:00,142.02,142.27,142.02,142.23,6025.0,138.1034,138.3465,138.1034,138.3076,6025.0
2024-04-03 10:55:00,142.16,142.23,142.05,142.18,1250.0,138.2396,138.3076,138.1326,138.259,1250.0
2024-04-03 11:00:00,142.12,142.12,141.94,142.0,1971.0,138.2007,138.2007,138.0256,138.084,1971.0
2024-04-03 11:05:00,141.94,141.98,141.88,141.97,1853.0,138.0256,138.0645,137.9673,138.0548,1853.0
2024-04-03 11:10:00,141.88,141.9,141.82,141.82,1777.0,137.9673,137.9867,137.9089,137.9089,1777.0
2024-04-03 11:15:00,141.79,141.82,141.75,141.81,1257.0,137.8798,137.9089,137.8409,137.8992,1257.0
2024-04-03 11:20:00,141.85,141.86,141.71,141.71,5848.0,137.9381,137.9478,137.802,137.802,5848.0
2024-04-03 11:25:00,141.73,141.73,141.54,141.58,5270.0,137.8214,137.8214,137.6367,137.6756,5270.0
2024-04-03 11:30:00,141.52,141.59,141.43,141.58,7188.0,137.6172,137.6853,137.5297,137.6756,7188.0
2024-04-03 11:35:00,141.56,141.57,141.47,141.47,6859.0,137.6561,137.6658,137.5686,137.5686,6859.0
2024-04-03 11:40:00,141.42,141.58,141.42,141.47,11314.0,137.52,137.6756,137.52,137.5686,11314.0
2024-04-03 11:45:00,141.47,141.76,141.36,141.63,8163.0,137.5686,137.8506,137.4616,137.7242,8163.0
2024-04-03 11:50:00,141.57,141.75,141.57,141.67,2943.0,137.6658,137.8409,137.6658,137.7631,2943.0
2024-04-03 11:55:00,141.65,141.65,141.53,141.55,2774.0,137.7436,137.7436,137.6269,137.6464,2774.0
2024-04-03 12:00:00,141.52,141.7,141.49,141.65,3777.0,137.6172,137.7922,137.588,137.7436,3777.0
2024-04-03 12:05:00,141.73,141.95,141.66,141.94,7764.0,137.8214,138.0353,137.7533,138.0256,7764.0
2024-04-03 12:10:00,141.94,141.99,141.64,141.67,4376.0,138.0256,138.0742,137.7339,137.7631,4376.0
2024-04-03 12:15:00,141.74,141.86,141.67,141.79,2408.0,137.8311,137.9478,137.7631,137.8798,2408.0
2024-04-03 12:20:00,141.76,141.9,141.71,141.86,2825.0,137.8506,137.9867,137.802,137.9478,2825.0
2024-04-03 12:25:00,141.86,141.99,141.84,141.99,1075.0,137.9478,138.0742,137.9284,138.0742,1075.0
2024-04-03 12:30:00,142.0,142.01,141.91,141.97,1527.0,138.084,138.0937,137.9964,138.0548,1527.0
2024-04-03 12:35:00,141.94,141.95,141.68,141.72,4146.0,138.0256,138.0353,137.7728,137.8117,4146.0
2024-04-03 12:40:00,141.78,141.91,141.77,141.83,2735.0,137.87,137.9964,137.8603,137.9187,2735.0
2024-04-03 12:45:00,141.88,141.91,141.77,141.78,1613.0,137.9673,137.9964,137.8603,137.87,1613.0
2024-04-03 12:50:00,141.77,141.99,141.75,141.9,2915.0,137.8603,138.0742,137.8409,137.9867,2915.0
2024-04-03 12:55:00,141.9,141.96,141.85,141.9,2001.0,137.9867,138.0451,137.9381,137.9867,2001.0
2024-04-03 13:00:00,141.89,141.97,141.83,141.85,2265.0,137.977,138.0548,137.9187,137.9381,2265.0
2024-04-03 13:05:00,141.83,141.91,141.79,141.81,2742.0,137.9187,137.9964,137.8798,137.8992,2742.0
2024-04-03 13:10:00,141.77,141.91,141.74,141.82,3395.0,137.8603,137.9964,137.8311,137.9089,3395.0
2024-04-03 13:15:00,141.77,141.86,141.7,141.72,2735.0,137.8603,137.9478,137.7922,137.8117,2735.0
2024-04-03 13:20:00,141.74,141.75,141.65,141.65,2898.0,137.8311,137.8409,137.7436,137.7436,2898.0
2024-04-03 13:25:00,141.67,141.75,141.65,141.75,1982.0,137.7631,137.8409,137.7436,137.8409,1982.0
2024-04-03 13:30:00,141.78,141.79,141.69,141.69,1805.0,137.87,137.8798,137.7825,137.7825,1805.0
2024-04-03 13:35:00,141.69,141.8,141.69,141.72,3684.0,137.7825,137.8895,137.7825,137.8117,3684.0
2024-04-03 13:40:00,141.74,141.83,141.74,141.79,1867.0,137.8311,137.9187,137.8311,137.8798,1867.0
2024-04-03 13:45:00,141.79,141.95,141.79,141.84,3157.0,137.8798,138.0353,137.8798,137.9284,3157.0
2024-04-03 13:50:00,141.89,141.93,141.83,141.88,3536.0,137.977,138.0159,137.9187,137.9673,3536.0
2024-04-03 13:55:00,141.83,141.9,141.68,141.74,3518.0,137.9187,137.9867,137.7728,137.8311,3518.0
2024-04-03 14:00:00,141.75,141.8,141.72,141.75,2618.0,137.8409,137.8895,137.8117,137.8409,2618.0
2024-04-03 14:05:00,141.76,141.82,141.72,141.77,2968.0,137.8506,137.9089,137.8117,137.8603,2968.0
2024-04-03 14:10:00,141.78,141.82,141.75,141.82,2707.0,137.87,137.9089,137.8409,137.9089,2707.0
2024-04-03 14:15:00,141.86,141.89,141.79,141.85,2667.0,137.9478,137.977,137.8798,137.9381,2667.0
2024-04-03 14:20:00,141.8,141.89,141.69,141.78,7018.0,137.8895,137.977,137.7825,137.87,7018.0
2024-04-03 14:25:00,141.7,141.8,141.7,141.77,1200.0,137.7922,137.8895,137.7922,137.8603,1200.0
2024-04-03 14:30:00,141.73,141.78,141.63,141.78,3293.0,137.8214,137.87,137.7242,137.87,3293.0
2024-04-03 14:35:00,141.77,141.77,141.65,141.73,2530.0,137.8603,137.8603,137.7436,137.8214,2530.0
2024-04-03 14:40:00,141.75,141.9,141.75,141.84,4598.0,137.8409,137.9867,137.8409,137.9284,4598.0
2024-04-03 14:45:00,141.9,141.9,141.68,141.72,1668.0,137.9867,137.9867,137.7728,137.8117,1668.0
2024-04-03 14:50:00,141.72,141.76,141.59,141.68,2909.0,137.8117,137.8506,137.6853,137.7728,2909.0
2024-04-03 14:55:00,141.68,141.68,141.55,141.55,3680.0,137.7728,137.7728,137.6464,137.6464,3680.0
2024-04-03 15:00:00,141.53,141.56,141.45,141.45,3574.0,137.6269,137.6561,137.5491,137.5491,3574.0
2024-04-03 15:05:00,141.5,141.56,141.45,141.49,3699.0,137.5978,137.6561,137.5491,137.588,3699.0
2024-04-03 15:10:00,141.47,141.48,141.27,141.28,6793.0,137.5686,137.5783,137.3741,137.3838,6793.0
2024-04-03 15:15:00,141.2,141.36,141.13,141.17,4537.0,137.306,137.4616,137.238,137.2769,4537.0
2024-04-03 15:20:00,141.15,141.22,141.11,141.13,4555.0,137.2574,137.3255,137.2185,137.238,4555.0
2024-04-03 15:25:00,141.13,141.19,141.1,141.16,3370.0,137.238,137.2963,137.2088,137.2671,3370.0
2024-04-03 15:30:00,141.14,141.35,141.14,141.28,4885.0,137.2477,137.4519,137.2477,137.3838,4885.0
2024-04-03 15:35:00,141.34,141.5,141.34,141.36,5838.0,137.4422,137.5978,137.4422,137.4616,5838.0
2024-04-03 15:40:00,141.38,141.52,141.35,141.45,5633.0,137.4811,137.6172,137.4519,137.5491,5633.0
2024-04-03 15:45:00,141.47,141.54,141.43,141.53,8174.0,137.5686,137.6367,137.5297,137.6269,8174.0
2024-04-03 15:50:00,141.56,141.59,141.47,141.52,17333.0,137.6561,137.6853,137.5686,137.6172,17333.0
2024-04-03 15:55:00,141.51,141.84,141.5,141.73,160789.0,137.6075,137.9284,137.5978,137.8214,160789.0
2024-04-04 09:30:00,142.62,142.63,142.41,142.58,6368.0,138.6869,138.6966,138.4827,138.648,6368.0
2024-04-04 09:35:00,142.57,142.57,142.13,142.45,9061.0,138.6382,138.6382,138.2104,138.5216,9061.0
2024-04-04 09:40:00,142.44,142.49,142.11,142.4,7226.0,138.5118,138.5605,138.1909,138.4729,7226.0
2024-04-04 09:45:00,142.59,143.09,142.59,142.96,1400.0,138.6577,139.1439,138.6577,139.0175,1400.0
2024-04-04 09:50:00,143.08,143.22,142.88,142.95,4006.0,139.1342,139.2703,138.9397,139.0078,4006.0
2024-04-04 09:55:00,142.99,143.47,142.92,143.47,9810.0,139.0467,139.5134,138.9786,139.5134,9810.0
2024-04-04 10:00:00,143.38,143.47,143.27,143.47,5672.0,139.4259,139.5134,139.3189,139.5134,5672.0
2024-04-04 10:05:00,143.48,143.48,143.08,143.25,5289.0,139.5232,139.5232,139.1342,139.2995,5289.0
2024-04-04 10:10:00,143.15,143.25,143.05,143.25,5720.0,139.2023,139.2995,139.105,139.2995,5720.0
2024-04-04 10:15:00,143.2,143.23,142.9,143.02,5427.0,139.2509,139.28,138.9591,139.0758,5427.0
2024-04-04 10:20:00,143.02,143.11,142.89,143.0,3625.0,139.0758,139.1634,138.9494,139.0564,3625.0
2024-04-04 10:25:00,143.0,143.25,142.98,143.17,5869.0,139.0564,139.2995,139.0369,139.2217,5869.0
2024-04-04 10:30:00,143.15,143.51,143.14,143.4,3706.0,139.2023,139.5523,139.1925,139.4454,3706.0
2024-04-04 10:35:00,143.49,143.52,143.32,143.36,3573.0,139.5329,139.562,139.3676,139.4065,3573.0
2024-04-04 10:40:00,143.47,143.62,143.46,143.51,2846.0,139.5134,139.6593,139.5037,139.5523,2846.0
2024-04-04 10:45:00,143.51,143.7,143.51,143.65,4508.0,139.5523,139.7371,139.5523,139.6885,4508.0
2024-04-04 10:50:00,143.7,143.77,143.58,143.68,2812.0,139.7371,139.8052,139.6204,139.7176,2812.0
2024-04-04 10:55:00,143.68,143.72,143.47,143.56,9731.0,139.7176,139.7565,139.5134,139.6009,9731.0
2024-04-04 11:00:00,143.57,143.59,143.39,143.4,4630.0,139.6107,139.6301,139.4356,139.4454,4630.0
2024-04-04 11:05:00,143.38,143.46,143.25,143.46,13258.0,139.4259,139.5037,139.2995,139.5037,13258.0
2024-04-04 11:10:00,143.43,143.6,143.35,143.58,14018.0,139.4745,139.6398,139.3967,139.6204,14018.0
2024-04-04 11:15:00,143.56,143.6,143.42,143.6,10475.0,139.6009,139.6398,139.4648,139.6398,10475.0
2024-04-04 11:20:00,143.61,143.64,143.46,143.6,5316.0,139.6496,139.6787,139.5037,139.6398,5316.0
2024-04-04 11:25:00,143.58,143.64,143.56,143.56,3494.0,139.6204,139.6787,139.6009,139.6009,3494.0
2024-04-04 11:30:00,143.53,143.53,143.41,143.5,2135.0,139.5718,139.5718,139.4551,139.5426,2135.0
2024-04-04 11:35:00,143.52,143.58,143.39,143.45,3486.0,139.562,139.6204,139.4356,139.494,3486.0
2024-04-04 11:40:00,143.42,143.66,143.42,143.66,5611.0,139.4648,139.6982,139.4648,139.6982,5611.0
2024-04-04 11:45:00,143.63,143.66,143.54,143.64,6868.0,139.669,139.6982,139.5815,139.6787,6868.0
2024-04-04 11:50:00,143.64,143.71,143.64,143.64,6000.0,139.6787,139.7468,139.6787,139.6787,6000.0
2024-04-04 11:55:00,143.68,143.84,143.68,143.79,5743.0,139.7176,139.8732,139.7176,139.8246,5743.0
2024-04-04 12:00:00,143.78,143.88,143.78,143.87,3437.0,139.8149,139.9121,139.8149,139.9024,3437.0
2024-04-04 12:05:00,143.86,143.98,143.85,143.95,7634.0,139.8927,140.0094,139.8829,139.9802,7634.0
2024-04-04 12:10:00,143.93,143.93,143.75,143.76,2863.0,139.9607,139.9607,139.7857,139.7954,2863.0
2024-04-04 12:15:00,143.78,143.79,143.63,143.64,2649.0,139.8149,139.8246,139.669,139.6787,2649.0
2024-04-04 12:20:00,143.64,143.64,143.51,143.51,4372.0,139.6787,139.6787,139.5523,139.5523,4372.0
2024-04-04 12:25:00,143.49,143.55,143.45,143.47,3185.0,139.5329,139.5912,139.494,139.5134,3185.0
2024-04-04 12:30:00,143.43,143.5,143.37,143.38,3450.0,139.4745,139.5426,139.4162,139.4259,3450.0
2024-04-04 12:35:00,143.36,143.56,143.35,143.56,7334.0,139.4065,139.6009,139.3967,139.6009,7334.0
2024-04-04 12:40:00,143.57,143.61,143.52,143.6,8180.0,139.6107,139.6496,139.562,139.6398,8180.0
2024-04-04 12:45:00,143.62,143.64,143.54,143.61,5196.0,139.6593,139.6787,139.5815,139.6496,5196.0
2024-04-04 12:50:00,143.61,143.61,143.54,143.56,2961.0,139.6496,139.6496,139.5815,139.6009,2961.0
2024-04-04 12:55:00,143.56,143.59,143.28,143.28,4362.0,139.6009,139.6301,139.3287,139.3287,4362.0
2024-04-04 13:00:00,143.26,143.26,143.01,143.01,2417.0,139.3092,139.3092,139.0661,139.0661,2417.0
2024-04-04 13:05:00,143.05,143.07,142.92,142.95,3279.0,139.105,139.1245,138.9786,139.0078,3279.0
2024-04-04 13:10:00,142.98,142.99,142.93,142.93,3258.0,139.0369,139.0467,138.9883,138.9883,3258.0
2024-04-04 13:15:00,142.93,142.94,142.84,142.92,5534.0,138.9883,138.998,138.9008,138.9786,5534.0
2024-04-04 13:20:00,142.92,142.93,142.85,142.93,5216.0,138.9786,138.9883,138.9105,138.9883,5216.0
2024-04-04 13:25:00,142.91,143.03,142.91,143.02,4731.0,138.9689,139.0856,138.9689,139.0758,4731.0
2024-04-04 13:30:00,143.02,143.04,142.98,143.0,4595.0,139.0758,139.0953,139.0369,139.0564,4595.0
2024-04-04 13:35:00,143.0,143.02,142.73,142.74,10688.0,139.0564,139.0758,138.7938,138.8036,10688.0
2024-04-04 13:40:00,142.7,142.71,142.56,142.58,3249.0,138.7647,138.7744,138.6285,138.648,3249.0
2024-04-04 13:45:00,142.59,142.69,142.47,142.67,6220.0,138.6577,138.7549,138.541,138.7355,6220.0
2024-04-04 13:50:00,142.67,142.67,142.47,142.47,5047.0,138.7355,138.7355,138.541,138.541,5047.0
2024-04-04 13:55:00,142.47,142.51,142.35,142.4,7403.0,138.541,138.5799,138.4243,138.4729,7403.0
2024-04-04 14:00:00,142.38,142.4,142.25,142.29,3616.0,138.4535,138.4729,138.3271,138.366,3616.0
2024-04-04 14:05:00,142.23,142.23,141.84,141.9,5356.0,138.3076,138.3076,137.9284,137.9867,5356.0
2024-04-04 14:10:00,141.82,141.83,141.59,141.59,7564.0,137.9089,137.9187,137.6853,137.6853,7564.0
2024-04-04 14:15:00,141.59,141.59,141.34,141.35,6030.0,137.6853,137.6853,137.4422,137.4519,6030.0
2024-04-04 14:20:00,141.33,141.42,141.21,141.42,7905.0,137.4324,137.52,137.3158,137.52,7905.0
2024-04-04 14:25:00,141.39,141.41,140.94,140.96,6684.0,137.4908,137.5102,137.0532,137.0726,6684.0
2024-04-04 14:30:00,140.94,140.94,140.37,140.45,9436.0,137.0532,137.0532,136.4989,136.5767,9436.0
2024-04-04 14:35:00,140.41,140.85,140.41,140.69,6568.0,136.5378,136.9657,136.5378,136.8101,6568.0
2024-04-04 14:40:00,140.63,140.63,140.35,140.39,10178.0,136.7517,136.7517,136.4795,136.5184,10178.0
2024-04-04 14:45:00,140.36,140.6,140.36,140.46,5195.0,136.4892,136.7226,136.4892,136.5864,5195.0
2024-04-04 14:50:00,140.4,140.43,140.16,140.23,5846.0,136.5281,136.5573,136.2947,136.3628,5846.0
2024-04-04 14:55:00,140.23,140.23,139.89,139.97,6827.0,136.3628,136.3628,136.0322,136.11,6827.0
2024-04-04 15:00:00,139.98,140.11,139.66,139.95,5912.0,136.1197,136.2461,135.8085,136.0905,5912.0
2024-04-04 15:05:00,139.94,140.16,139.94,140.01,5750.0,136.0808,136.2947,136.0808,136.1488,5750.0
2024-04-04 15:10:00,139.98,139.99,139.79,139.99,4048.0,136.1197,136.1294,135.9349,136.1294,4048.0
2024-04-04 15:15:00,139.89,139.89,139.66,139.81,9205.0,136.0322,136.0322,135.8085,135.9544,9205.0
2024-04-04 15:20:00,139.83,140.06,139.77,139.78,8782.0,135.9738,136.1975,135.9155,135.9252,8782.0
2024-04-04 15:25:00,139.79,139.88,139.58,139.59,8085.0,135.9349,136.0224,135.7307,135.7404,8085.0
2024-04-04 15:30:00,139.59,139.8,139.52,139.72,10232.0,135.7404,135.9446,135.6724,135.8668,10232.0
2024-04-04 15:35:00,139.7,139.7,139.54,139.57,8822.0,135.8474,135.8474,135.6918,135.721,8822.0
2024-04-04 15:40:00,139.58,139.6,139.43,139.5,13882.0,135.7307,135.7502,135.5848,135.6529,13882.0
2024-04-04 15:45:00,139.55,140.03,139.53,140.03,10366.0,135.7015,136.1683,135.6821,136.1683,10366.0
2024-04-04 15:50:00,140.04,140.14,139.77,140.14,26136.0,136.178,136.2753,135.9155,136.2753,26136.0
2024-04-04 15:55:00,140.1,140.19,139.72,139.76,88411.0,136.2364,136.3239,135.8668,135.9057,88411.0
2024-04-05 09:30:00,139.5,139.5,139.5,139.5,7678.0,135.6529,135.6529,135.6529,135.6529,7678.0
2024-04-05 09:35:00,139.59,139.64,139.01,139.3,10227.0,135.7404,135.7891,135.1764,135.4584,10227.0
2024-04-05 09:40:00,139.52,139.53,138.77,139.06,3900.0,135.6724,135.6821,134.943,135.225,3900.0
2024-04-05 09:45:00,139.1,139.4,139.03,139.19,1702.0,135.2639,135.5557,135.1959,135.3515,1702.0
2024-04-05 09:50:00,139.15,139.49,139.13,139.49,2801.0,135.3126,135.6432,135.2931,135.6432,2801.0
2024-04-05 09:55:00,139.59,139.59,139.41,139.41,2105.0,135.7404,135.7404,135.5654,135.5654,2105.0
2024-04-05 10:00:00,139.35,139.41,139.17,139.19,7966.0,135.507,135.5654,135.332,135.3515,7966.0
2024-04-05 10:05:00,139.19,139.35,138.85,138.95,3359.0,135.3515,135.507,135.0208,135.1181,3359.0
2024-04-05 10:10:00,139.19,139.3,139.11,139.12,1662.0,135.3515,135.4584,135.2737,135.2834,1662.0
2024-04-05 10:15:00,139.19,139.39,139.14,139.14,2952.0,135.3515,135.5459,135.3028,135.3028,2952.0
2024-04-05 10:20:00,139.12,139.26,139.12,139.22,1679.0,135.2834,135.4195,135.2834,135.3806,1679.0
2024-04-05 10:25:00,139.13,139.25,139.09,139.25,2434.0,135.2931,135.4098,135.2542,135.4098,2434.0
2024-04-05 10:30:00,139.3,139.46,139.24,139.38,2304.0,135.4584,135.614,135.4001,135.5362,2304.0
2024-04-05 10:35:00,139.33,139.39,139.23,139.28,2848.0,135.4876,135.5459,135.3904,135.439,2848.0
2024-04-05 10:40:00,139.24,139.39,139.24,139.34,3744.0,135.4001,135.5459,135.4001,135.4973,3744.0
2024-04-05 10:45:00,139.34,139.53,139.33,139.53,4799.0,135.4973,135.6821,135.4876,135.6821,4799.0
2024-04-05 10:50:00,139.59,139.67,139.41,139.42,3200.0,135.7404,135.8182,135.5654,135.5751,3200.0
2024-04-05 10:55:00,139.43,139.63,139.37,139.53,8632.0,135.5848,135.7793,135.5265,135.6821,8632.0
2024-04-05 11:00:00,139.48,139.48,139.27,139.27,4157.0,135.6335,135.6335,135.4293,135.4293,4157.0
2024-04-05 11:05:00,139.22,139.32,139.15,139.3,3444.0,135.3806,135.4779,135.3126,135.4584,3444.0
2024-04-05 11:10:00,139.28,139.4,139.18,139.21,6603.0,135.439,135.5557,135.3417,135.3709,6603.0
2024-04-05 11:15:00,139.19,139.19,138.89,138.91,3842.0,135.3515,135.3515,135.0597,135.0792,3842.0
2024-04-05 11:20:00,138.97,139.14,138.97,139.12,8186.0,135.1375,135.3028,135.1375,135.2834,8186.0
2024-04-05 11:25:00,139.15,139.38,139.08,139.38,4943.0,135.3126,135.5362,135.2445,135.5362,4943.0
2024-04-05 11:30:00,139.44,139.44,139.26,139.27,3221.0,135.5946,135.5946,135.4195,135.4293,3221.0
2024-04-05 11:35:00,139.27,139.31,139.19,139.29,3925.0,135.4293,135.4682,135.3515,135.4487,3925.0
2024-04-05 11:40:00,139.31,139.52,139.28,139.48,5044.0,135.4682,135.6724,135.439,135.6335,5044.0
2024-04-05 11:45:00,139.51,139.51,139.3,139.3,4254.0,135.6626,135.6626,135.4584,135.4584,4254.0
2024-04-05 11:50:00,139.31,139.42,139.3,139.41,3008.0,135.4682,135.5751,135.4584,135.5654,3008.0
2024-04-05 11:55:00,139.41,139.5,139.37,139.41,10423.0,135.5654,135.6529,135.5265,135.5654,10423.0
2024-04-05 12:00:00,139.43,139.43,139.36,139.37,3262.0,135.5848,135.5848,135.5168,135.5265,3262.0
2024-04-05 12:05:00,139.38,139.38,139.22,139.34,5994.0,135.5362,135.5362,135.3806,135.4973,5994.0
2024-04-05 12:10:00,139.31,139.41,139.3,139.36,6682.0,135.4682,135.5654,135.4584,135.5168,6682.0
2024-04-05 12:15:00,139.3,139.39,139.25,139.39,4042.0,135.4584,135.5459,135.4098,135.5459,4042.0
2024-04-05 12:20:00,139.4,139.5,139.38,139.5,2859.0,135.5557,135.6529,135.5362,135.6529,2859.0
2024-04-05 12:25:00,139.47,139.47,139.23,139.23,5431.0,135.6237,135.6237,135.3904,135.3904,5431.0
2024-04-05 12:30:00,139.2,139.23,139.08,139.08,2651.0,135.3612,135.3904,135.2445,135.2445,2651.0
2024-04-05 12:35:00,139.03,139.08,139.01,139.06,2095.0,135.1959,135.2445,135.1764,135.225,2095.0
2024-04-05 12:40:00,139.06,139.08,138.98,138.99,2774.0,135.225,135.2445,135.1473,135.157,2774.0
2024-04-05 12:45:00,139.01,139.09,139.01,139.01,2633.0,135.1764,135.2542,135.1764,135.1764,2633.0
2024-04-05 12:50:00,139.0,139.16,139.0,139.16,1940.0,135.1667,135.3223,135.1667,135.3223,1940.0
2024-04-05 12:55:00,139.08,139.18,139.06,139.18,2245.0,135.2445,135.3417,135.225,135.3417,2245.0
2024-04-05 13:00:00,139.3,139.34,139.06,139.06,1228.0,135.4584,135.4973,135.225,135.225,1228.0
2024-04-05 13:05:00,139.06,139.06,138.84,138.86,3905.0,135.225,135.225,135.0111,135.0306,3905.0
2024-04-05 13:10:00,138.9,138.92,138.74,138.81,3392.0,135.0695,135.0889,134.9139,134.9819,3392.0
2024-04-05 13:15:00,138.75,138.76,138.7,138.74,2974.0,134.9236,134.9333,134.875,134.9139,2974.0
2024-04-05 13:20:00,138.69,138.8,138.64,138.74,3199.0,134.8653,134.9722,134.8166,134.9139,3199.0
2024-04-05 13:25:00,138.73,138.79,138.7,138.79,1872.0,134.9041,134.9625,134.875,134.9625,1872.0
2024-04-05 13:30:00,138.82,138.83,138.74,138.81,3658.0,134.9917,135.0014,134.9139,134.9819,3658.0
2024-04-05 13:35:00,138.81,138.85,138.77,138.81,4607.0,134.9819,135.0208,134.943,134.9819,4607.0
2024-04-05 13:40:00,138.81,138.86,138.67,138.74,8191.0,134.9819,135.0306,134.8458,134.9139,8191.0
2024-04-05 13:45:00,138.69,138.72,138.52,138.56,5918.0,134.8653,134.8944,134.6999,134.7388,5918.0
2024-04-05 13:50:00,138.56,138.59,138.4,138.5,6942.0,134.7388,134.768,134.5832,134.6805,6942.0
2024-04-05 13:55:00,138.48,138.51,138.27,138.4,9889.0,134.661,134.6902,134.4568,134.5832,9889.0
2024-04-05 14:00:00,138.36,138.51,138.23,138.51,12097.0,134.5444,134.6902,134.4179,134.6902,12097.0
2024-04-05 14:05:00,138.53,138.88,138.53,138.88,4016.0,134.7097,135.05,134.7097,135.05,4016.0
2024-04-05 14:10:00,138.83,138.91,138.74,138.84,3832.0,135.0014,135.0792,134.9139,135.0111,3832.0
2024-04-05 14:15:00,138.82,138.87,138.76,138.84,2336.0,134.9917,135.0403,134.9333,135.0111,2336.0
2024-04-05 14:20:00,138.87,138.99,138.82,138.82,5335.0,135.0403,135.157,134.9917,134.9917,5335.0
2024-04-05 14:25:00,138.84,138.91,138.62,138.62,4455.0,135.0111,135.0792,134.7972,134.7972,4455.0
2024-04-05 14:30:00,138.64,138.72,138.6,138.72,2963.0,134.8166,134.8944,134.7777,134.8944,2963.0
2024-04-05 14:35:00,138.69,138.82,138.64,138.8,4358.0,134.8653,134.9917,134.8166,134.9722,4358.0
2024-04-05 14:40:00,138.8,138.85,138.56,138.75,4884.0,134.9722,135.0208,134.7388,134.9236,4884.0
2024-04-05 14:45:00,138.69,138.69,138.52,138.55,4148.0,134.8653,134.8653,134.6999,134.7291,4148.0
2024-04-05 14:50:00,138.53,138.6,138.48,138.57,11402.0,134.7097,134.7777,134.661,134.7486,11402.0
2024-04-05 14:55:00,138.55,138.62,138.51,138.61,3544.0,134.7291,134.7972,134.6902,134.7875,3544.0
2024-04-05 15:00:00,138.6,138.7,138.6,138.65,6798.0,134.7777,134.875,134.7777,134.8264,6798.0
2024-04-05 15:05:00,138.68,138.72,138.59,138.68,4696.0,134.8555,134.8944,134.768,134.8555,4696.0
2024-04-05 15:10:00,138.7,138.75,138.65,138.72,6642.0,134.875,134.9236,134.8264,134.8944,6642.0
2024-04-05 15:15:00,138.72,138.74,138.57,138.7,7105.0,134.8944,134.9139,134.7486,134.875,7105.0
2024-04-05 15:20:00,138.71,138.77,138.62,138.72,6614.0,134.8847,134.943,134.7972,134.8944,6614.0
2024-04-05 15:25:00,138.75,138.76,138.64,138.7,6579.0,134.9236,134.9333,134.8166,134.875,6579.0
2024-04-05 15:30:00,138.67,139.01,138.6,139.01,6880.0,134.8458,135.1764,134.7777,135.1764,6880.0
2024-04-05 15:35:00,139.03,139.03,138.83,138.87,10112.0,135.1959,135.1959,135.0014,135.0403,10112.0
2024-04-05 15:40:00,138.89,138.92,138.7,138.75,12001.0,135.0597,135.0889,134.875,134.9236,12001.0
2024-04-05 15:45:00,138.74,138.93,138.73,138.93,14509.0,134.9139,135.0986,134.9041,135.0986,14509.0
2024-04-05 15:50:00,138.94,139.01,138.83,138.97,24433.0,135.1084,135.1764,135.0014,135.1375,24433.0
2024-04-05 15:55:00,138.96,139.11,138.82,139.01,82901.0,135.1278,135.2737,134.9917,135.1764,82901.0
2024-04-08 09:30:00,139.77,140.23,139.3,139.54,19851.0,135.9155,136.3628,135.4584,135.6918,19851.0
2024-04-08 09:35:00,139.55,139.77,139.39,139.65,6641.0,135.7015,135.9155,135.5459,135.7988,6641.0
2024-04-08 09:40:00,139.65,139.84,139.61,139.83,2962.0,135.7988,135.9835,135.7599,135.9738,2962.0
2024-04-08 09:45:00,139.81,139.88,139.48,139.48,5111.0,135.9544,136.0224,135.6335,135.6335,5111.0
2024-04-08 09:50:00,139.49,139.63,139.46,139.52,3657.0,135.6432,135.7793,135.614,135.6724,3657.0
2024-04-08 09:55:00,139.59,139.6,139.42,139.58,8030.0,135.7404,135.7502,135.5751,135.7307,8030.0
2024-04-08 10:00:00,139.51,139.51,138.98,138.98,6792.0,135.6626,135.6626,135.1473,135.1473,6792.0
2024-04-08 10:05:00,139.05,139.6,138.99,139.44,10808.0,135.2153,135.7502,135.157,135.5946,10808.0
2024-04-08 10:10:00,139.47,139.61,139.47,139.51,6785.0,135.6237,135.7599,135.6237,135.6626,6785.0
2024-04-08 10:15:00,139.47,139.67,139.47,139.66,5014.0,135.6237,135.8182,135.6237,135.8085,5014.0
2024-04-08 10:20:00,139.69,139.79,139.62,139.77,4481.0,135.8377,135.9349,135.7696,135.9155,4481.0
2024-04-08 10:25:00,139.84,140.0,139.77,139.86,5178.0,135.9835,136.1391,135.9155,136.003,5178.0
2024-04-08 10:30:00,139.86,139.99,139.79,139.94,6240.0,136.003,136.1294,135.9349,136.0808,6240.0
2024-04-08 10:35:00,139.99,140.11,139.96,140.09,5191.0,136.1294,136.2461,136.1002,136.2266,5191.0
2024-04-08 10:40:00,140.09,140.11,139.99,140.04,4465.0,136.2266,136.2461,136.1294,136.178,4465.0
2024-04-08 10:45:00,140.04,140.07,139.88,139.88,4580.0,136.178,136.2072,136.0224,136.0224,4580.0
2024-04-08 10:50:00,139.88,139.91,139.77,139.81,8891.0,136.0224,136.0516,135.9155,135.9544,8891.0
2024-04-08 10:55:00,139.81,140.07,139.81,139.97,3669.0,135.9544,136.2072,135.9544,136.11,3669.0
2024-04-08 11:00:00,140.03,140.1,139.89,139.91,5772.0,136.1683,136.2364,136.0322,136.0516,5772.0
2024-04-08 11:05:00,139.95,139.95,139.84,139.89,2245.0,136.0905,136.0905,135.9835,136.0322,2245.0
2024-04-08 11:10:00,139.92,140.01,139.88,139.92,5974.0,136.0613,136.1488,136.0224,136.0613,5974.0
2024-04-08 11:15:00,139.94,139.94,139.72,139.75,26239.0,136.0808,136.0808,135.8668,135.896,26239.0
2024-04-08 11:20:00,139.8,140.0,139.78,139.96,5339.0,135.9446,136.1391,135.9252,136.1002,5339.0
2024-04-08 11:25:00,140.09,140.16,139.93,139.96,15800.0,136.2266,136.2947,136.0711,136.1002,15800.0
2024-04-08 11:30:00,139.99,140.02,139.82,139.83,4455.0,136.1294,136.1586,135.9641,135.9738,4455.0
2024-04-08 11:35:00,139.84,139.84,139.62,139.62,3448.0,135.9835,135.9835,135.7696,135.7696,3448.0
2024-04-08 11:40:00,139.62,139.87,139.62,139.87,11319.0,135.7696,136.0127,135.7696,136.0127,11319.0
2024-04-08 11:45:00,139.83,139.88,139.78,139.83,8940.0,135.9738,136.0224,135.9252,135.9738,8940.0
2024-04-08 11:50:00,139.83,139.83,139.61,139.61,6772.0,135.9738,135.9738,135.7599,135.7599,6772.0
2024-04-08 11:55:00,139.61,139.8,139.55,139.8,4504.0,135.7599,135.9446,135.7015,135.9446,4504.0
2024-04-08 12:00:00,139.78,139.79,139.69,139.72,7168.0,135.9252,135.9349,135.8377,135.8668,7168.0
2024-04-08 12:05:00,139.74,139.91,139.73,139.89,6511.0,135.8863,136.0516,135.8766,136.0322,6511.0
2024-04-08 12:10:00,139.93,139.96,139.89,139.89,4261.0,136.0711,136.1002,136.0322,136.0322,4261.0
2024-04-08 12:15:00,139.87,140.0,139.86,139.97,3791.0,136.0127,136.1391,136.003,136.11,3791.0
2024-04-08 12:20:00,140.0,140.09,139.98,140.03,8476.0,136.1391,136.2266,136.1197,136.1683,8476.0
2024-04-08 12:25:00,140.05,140.22,140.03,140.17,4836.0,136.1877,136.3531,136.1683,136.3044,4836.0
2024-04-08 12:30:00,140.16,140.24,140.14,140.18,8609.0,136.2947,136.3725,136.2753,136.3142,8609.0
2024-04-08 12:35:00,140.2,140.2,140.11,140.14,4108.0,136.3336,136.3336,136.2461,136.2753,4108.0
2024-04-08 12:40:00,140.14,140.26,140.08,140.24,19157.0,136.2753,136.392,136.2169,136.3725,19157.0
2024-04-08 12:45:00,140.27,140.39,140.24,140.36,5467.0,136.4017,136.5184,136.3725,136.4892,5467.0
2024-04-08 12:50:00,140.38,140.41,140.31,140.31,6861.0,136.5086,136.5378,136.4406,136.4406,6861.0
2024-04-08 12:55:00,140.33,140.35,140.26,140.31,6848.0,136.46,136.4795,136.392,136.4406,6848.0
2024-04-08 13:00:00,140.33,140.33,140.17,140.17,4000.0,136.46,136.46,136.3044,136.3044,4000.0
2024-04-08 13:05:00,140.17,140.2,140.06,140.09,4730.0,136.3044,136.3336,136.1975,136.2266,4730.0
2024-04-08 13:10:00,140.09,140.15,140.08,140.15,5710.0,136.2266,136.285,136.2169,136.285,5710.0
2024-04-08 13:15:00,140.16,140.28,140.14,140.25,6526.0,136.2947,136.4114,136.2753,136.3822,6526.0
2024-04-08 13:20:00,140.25,140.33,140.2,140.31,4909.0,136.3822,136.46,136.3336,136.4406,4909.0
2024-04-08 13:25:00,140.31,140.34,140.25,140.33,4238.0,136.4406,136.4697,136.3822,136.46,4238.0
2024-04-08 13:30:00,140.3,140.43,140.29,140.43,3846.0,136.4309,136.5573,136.4211,136.5573,3846.0
2024-04-08 13:35:00,140.41,140.41,140.27,140.33,4050.0,136.5378,136.5378,136.4017,136.46,4050.0
2024-04-08 13:40:00,140.28,140.31,140.2,140.31,2743.0,136.4114,136.4406,136.3336,136.4406,2743.0
2024-04-08 13:45:00,140.3,140.35,140.26,140.32,6274.0,136.4309,136.4795,136.392,136.4503,6274.0
2024-04-08 13:50:00,140.37,140.45,140.35,140.45,4558.0,136.4989,136.5767,136.4795,136.5767,4558.0
2024-04-08 13:55:00,140.45,140.47,140.41,140.46,4349.0,136.5767,136.5962,136.5378,136.5864,4349.0
2024-04-08 14:00:00,140.45,140.46,140.26,140.31,3804.0,136.5767,136.5864,136.392,136.4406,3804.0
2024-04-08 14:05:00,140.33,140.35,140.31,140.35,3321.0,136.46,136.4795,136.4406,136.4795,3321.0
2024-04-08 14:10:00,140.35,140.43,140.32,140.43,5791.0,136.4795,136.5573,136.4503,136.5573,5791.0
2024-04-08 14:15:00,140.44,140.49,140.37,140.4,3857.0,136.567,136.6156,136.4989,136.5281,3857.0
2024-04-08 14:20:00,140.36,140.42,140.34,140.35,3258.0,136.4892,136.5475,136.4697,136.4795,3258.0
2024-04-08 14:25:00,140.35,140.43,140.29,140.29,3537.0,136.4795,136.5573,136.4211,136.4211,3537.0
2024-04-08 14:30:00,140.28,140.29,140.24,140.25,1451.0,136.4114,136.4211,136.3725,136.3822,1451.0
2024-04-08 14:35:00,140.21,140.22,140.13,140.15,4222.0,136.3433,136.3531,136.2655,136.285,4222.0
2024-04-08 14:40:00,140.13,140.16,140.07,140.1,9511.0,136.2655,136.2947,136.2072,136.2364,9511.0
2024-04-08 14:45:00,140.09,140.1,140.03,140.04,7324.0,136.2266,136.2364,136.1683,136.178,7324.0
2024-04-08 14:50:00,140.03,140.04,139.89,139.93,16021.0,136.1683,136.178,136.0322,136.0711,16021.0
2024-04-08 14:55:00,139.93,140.01,139.92,139.97,6060.0,136.0711,136.1488,136.0613,136.11,6060.0
2024-04-08 15:00:00,139.97,139.98,139.84,139.84,7870.0,136.11,136.1197,135.9835,135.9835,7870.0
2024-04-08 15:05:00,139.84,139.88,139.61,139.88,19386.0,135.9835,136.0224,135.7599,136.0224,19386.0
2024-04-08 15:10:00,139.88,139.91,139.77,139.9,6045.0,136.0224,136.0516,135.9155,136.0419,6045.0
2024-04-08 15:15:00,139.9,140.0,139.89,139.97,8059.0,136.0419,136.1391,136.0322,136.11,8059.0
2024-04-08 15:20:00,139.99,140.07,139.97,139.98,8775.0,136.1294,136.2072,136.11,136.1197,8775.0
2024-04-08 15:25:00,140.01,140.01,139.83,139.86,11327.0,136.1488,136.1488,135.9738,136.003,11327.0
2024-04-08 15:30:00,139.84,140.2,139.83,140.09,10671.0,135.9835,136.3336,135.9738,136.2266,10671.0
2024-04-08 15:35:00,140.09,140.12,139.94,139.96,9424.0,136.2266,136.2558,136.0808,136.1002,9424.0
2024-04-08 15:40:00,139.95,139.99,139.88,139.97,12817.0,136.0905,136.1294,136.0224,136.11,12817.0
2024-04-08 15:45:00,139.97,140.1,139.91,140.02,22613.0,136.11,136.2364,136.0516,136.1586,22613.0
2024-04-08 15:50:00,140.0,140.01,139.69,139.78,31675.0,136.1391,136.1488,135.8377,135.9252,31675.0
2024-04-08 15:55:00,139.78,139.94,139.54,139.91,110147.0,135.9252,136.0808,135.6918,136.0516,110147.0
2024-04-09 09:30:00,140.74,141.23,140.49,141.22,14944.0,136.8587,137.3352,136.6156,137.3255,14944.0
2024-04-09 09:35:00,141.19,141.19,140.69,140.8,3477.0,137.2963,137.2963,136.8101,136.9171,3477.0
2024-04-09 09:40:00,140.85,140.92,140.52,140.53,5636.0,136.9657,137.0338,136.6448,136.6545,5636.0
2024-04-09 09:45:00,140.58,140.72,140.41,140.41,2929.0,136.7031,136.8393,136.5378,136.5378,2929.0
2024-04-09 09:50:00,140.51,140.51,139.99,139.99,6224.0,136.6351,136.6351,136.1294,136.1294,6224.0
2024-04-09 09:55:00,140.0,140.18,139.94,139.98,8670.0,136.1391,136.3142,136.0808,136.1197,8670.0
2024-04-09 10:00:00,140.06,140.17,139.95,140.1,3492.0,136.1975,136.3044,136.0905,136.2364,3492.0
2024-04-09 10:05:00,140.04,140.09,139.92,140.09,6340.0,136.178,136.2266,136.0613,136.2266,6340.0
2024-04-09 10:10:00,140.09,140.12,139.94,140.05,3900.0,136.2266,136.2558,136.0808,136.1877,3900.0
2024-04-09 10:15:00,140.05,140.13,140.01,140.02,4836.0,136.1877,136.2655,136.1488,136.1586,4836.0
2024-04-09 10:20:00,140.02,140.34,140.02,140.34,7090.0,136.1586,136.4697,136.1586,136.4697,7090.0
2024-04-09 10:25:00,140.3,140.44,139.96,139.97,5056.0,136.4309,136.567,136.1002,136.11,5056.0
2024-04-09 10:30:00,139.92,140.01,139.63,139.74,28396.0,136.0613,136.1488,135.7793,135.8863,28396.0
2024-04-09 10:35:00,139.77,139.83,139.41,139.67,7293.0,135.9155,135.9738,135.5654,135.8182,7293.0
2024-04-09 10:40:00,139.58,139.83,139.46,139.83,11098.0,135.7307,135.9738,135.614,135.9738,11098.0
2024-04-09 10:45:00,139.75,139.81,139.66,139.72,8008.0,135.896,135.9544,135.8085,135.8668,8008.0
2024-04-09 10:50:00,139.72,139.92,139.72,139.84,3450.0,135.8668,136.0613,135.8668,135.9835,3450.0
2024-04-09 10:55:00,139.93,140.16,139.83,140.12,6926.0,136.0711,136.2947,135.9738,136.2558,6926.0
2024-04-09 11:00:00,140.12,140.14,139.95,140.04,5497.0,136.2558,136.2753,136.0905,136.178,5497.0
2024-04-09 11:05:00,140.05,140.57,139.99,140.54,24457.0,136.1877,136.6934,136.1294,136.6642,24457.0
2024-04-09 11:10:00,140.54,140.69,140.52,140.67,31623.0,136.6642,136.8101,136.6448,136.7906,31623.0
2024-04-09 11:15:00,140.67,140.86,140.65,140.8,6808.0,136.7906,136.9754,136.7712,136.9171,6808.0
2024-04-09 11:20:00,140.84,140.89,140.77,140.8,16935.0,136.956,137.0046,136.8879,136.9171,16935.0
2024-04-09 11:25:00,140.8,140.8,140.53,140.57,3209.0,136.9171,136.9171,136.6545,136.6934,3209.0
2024-04-09 11:30:00,140.58,140.75,140.53,140.75,7108.0,136.7031,136.8684,136.6545,136.8684,7108.0
2024-04-09 11:35:00,140.68,140.87,140.61,140.87,5045.0,136.8004,136.9851,136.7323,136.9851,5045.0
2024-04-09 11:40:00,140.87,141.08,140.84,141.04,12275.0,136.9851,137.1893,136.956,137.1504,12275.0
2024-04-09 11:45:00,141.06,141.18,141.0,141.15,8042.0,137.1699,137.2866,137.1115,137.2574,8042.0
2024-04-09 11:50:00,141.11,141.2,141.09,141.17,4801.0,137.2185,137.306,137.1991,137.2769,4801.0
2024-04-09 11:55:00,141.2,141.22,141.15,141.19,5659.0,137.306,137.3255,137.2574,137.2963,5659.0
2024-04-09 12:00:00,141.16,141.17,140.97,141.02,12151.0,137.2671,137.2769,137.0824,137.131,12151.0
2024-04-09 12:05:00,141.05,141.17,140.99,141.13,8180.0,137.1602,137.2769,137.1018,137.238,8180.0
2024-04-09 12:10:00,141.14,141.4,141.14,141.31,3824.0,137.2477,137.5005,137.2477,137.413,3824.0
2024-04-09 12:15:00,141.29,141.47,141.29,141.4,3604.0,137.3935,137.5686,137.3935,137.5005,3604.0
2024-04-09 12:20:00,141.45,141.51,141.42,141.45,5110.0,137.5491,137.6075,137.52,137.5491,5110.0
2024-04-09 12:25:00,141.49,141.49,141.36,141.36,5153.0,137.588,137.588,137.4616,137.4616,5153.0
2024-04-09 12:30:00,141.4,141.58,141.37,141.58,5603.0,137.5005,137.6756,137.4713,137.6756,5603.0
2024-04-09 12:35:00,141.57,141.65,141.54,141.58,4430.0,137.6658,137.7436,137.6367,137.6756,4430.0
2024-04-09 12:40:00,141.59,141.61,141.46,141.47,4518.0,137.6853,137.7047,137.5589,137.5686,4518.0
2024-04-09 12:45:00,141.45,141.45,141.4,141.42,2968.0,137.5491,137.5491,137.5005,137.52,2968.0
2024-04-09 12:50:00,141.44,141.44,141.28,141.32,5453.0,137.5394,137.5394,137.3838,137.4227,5453.0
2024-04-09 12:55:00,141.34,141.45,141.34,141.44,1640.0,137.4422,137.5491,137.4422,137.5394,1640.0
2024-04-09 13:00:00,141.46,141.51,141.35,141.47,4871.0,137.5589,137.6075,137.4519,137.5686,4871.0
2024-04-09 13:05:00,141.47,141.56,141.47,141.51,6926.0,137.5686,137.6561,137.5686,137.6075,6926.0
2024-04-09 13:10:00,141.53,141.54,141.49,141.51,2367.0,137.6269,137.6367,137.588,137.6075,2367.0
2024-04-09 13:15:00,141.49,141.57,141.49,141.53,1435.0,137.588,137.6658,137.588,137.6269,1435.0
2024-04-09 13:20:00,141.55,141.67,141.55,141.62,3572.0,137.6464,137.7631,137.6464,137.7144,3572.0
2024-04-09 13:25:00,141.62,141.68,141.6,141.65,3253.0,137.7144,137.7728,137.695,137.7436,3253.0
2024-04-09 13:30:00,141.67,141.73,141.65,141.66,4620.0,137.7631,137.8214,137.7436,137.7533,4620.0
2024-04-09 13:35:00,141.66,141.66,141.56,141.64,4991.0,137.7533,137.7533,137.6561,137.7339,4991.0
2024-04-09 13:40:00,141.66,141.66,141.37,141.39,2001.0,137.7533,137.7533,137.4713,137.4908,2001.0
2024-04-09 13:45:00,141.4,141.43,141.29,141.32,3369.0,137.5005,137.5297,137.3935,137.4227,3369.0
2024-04-09 13:50:00,141.32,141.34,141.2,141.2,1920.0,137.4227,137.4422,137.306,137.306,1920.0
2024-04-09 13:55:00,141.21,141.21,141.14,141.14,1600.0,137.3158,137.3158,137.2477,137.2477,1600.0
2024-04-09 14:00:00,141.12,141.12,141.06,141.12,3105.0,137.2282,137.2282,137.1699,137.2282,3105.0
2024-04-09 14:05:00,141.15,141.28,141.12,141.24,5905.0,137.2574,137.3838,137.2282,137.3449,5905.0
2024-04-09 14:10:00,141.23,141.38,141.23,141.36,2232.0,137.3352,137.4811,137.3352,137.4616,2232.0
2024-04-09 14:15:00,141.37,141.38,141.2,141.2,8593.0,137.4713,137.4811,137.306,137.306,8593.0
2024-04-09 14:20:00,141.2,141.3,141.15,141.15,3423.0,137.306,137.4033,137.2574,137.2574,3423.0
2024-04-09 14:25:00,141.18,141.3,141.17,141.29,3738.0,137.2866,137.4033,137.2769,137.3935,3738.0
2024-04-09 14:30:00,141.31,141.39,141.24,141.24,9930.0,137.413,137.4908,137.3449,137.3449,9930.0
2024-04-09 14:35:00,141.23,141.46,141.23,141.36,10133.0,137.3352,137.5589,137.3352,137.4616,10133.0
2024-04-09 14:40:00,141.36,141.36,141.27,141.27,1925.0,137.4616,137.4616,137.3741,137.3741,1925.0
2024-04-09 14:45:00,141.27,141.34,141.26,141.34,2512.0,137.3741,137.4422,137.3644,137.4422,2512.0
2024-04-09 14:50:00,141.34,141.59,141.34,141.42,7613.0,137.4422,137.6853,137.4422,137.52,7613.0
2024-04-09 14:55:00,141.45,141.5,141.44,141.45,4783.0,137.5491,137.5978,137.5394,137.5491,4783.0
2024-04-09 15:00:00,141.42,141.42,141.23,141.34,6171.0,137.52,137.52,137.3352,137.4422,6171.0
2024-04-09 15:05:00,141.32,141.33,141.2,141.24,6305.0,137.4227,137.4324,137.306,137.3449,6305.0
2024-04-09 15:10:00,141.26,141.48,141.25,141.45,4941.0,137.3644,137.5783,137.3547,137.5491,4941.0
2024-04-09 15:15:00,141.47,141.63,141.47,141.63,7585.0,137.5686,137.7242,137.5686,137.7242,7585.0
2024-04-09 15:20:00,141.66,141.86,141.65,141.86,9893.0,137.7533,137.9478,137.7436,137.9478,9893.0
2024-04-09 15:25:00,141.87,142.2,141.87,142.17,10636.0,137.9576,138.2785,137.9576,138.2493,10636.0
2024-04-09 15:30:00,142.16,142.25,142.11,142.13,16980.0,138.2396,138.3271,138.1909,138.2104,16980.0
2024-04-09 15:35:00,142.12,142.16,141.97,141.99,11492.0,138.2007,138.2396,138.0548,138.0742,11492.0
2024-04-09 15:40:00,142.01,142.13,142.01,142.06,17816.0,138.0937,138.2104,138.0937,138.1423,17816.0
2024-04-09 15:45:00,142.05,142.12,142.02,142.07,19774.0,138.1326,138.2007,138.1034,138.152,19774.0
2024-04-09 15:50:00,142.02,142.17,141.93,142.17,34345.0,138.1034,138.2493,138.0159,138.2493,34345.0
2024-04-09 15:55:00,142.17,142.3,142.11,142.18,95189.0,138.2493,138.3757,138.1909,138.259,95189.0
2024-04-10 09:30:00,139.73,139.73,139.37,139.49,18597.0,135.8766,135.8766,135.5265,135.6432,18597.0
2024-04-10 09:35:00,139.49,139.7,139.18,139.3,20352.0,135.6432,135.8474,135.3417,135.4584,20352.0
2024-04-10 09:40:00,139.18,139.18,138.69,139.11,5372.0,135.3417,135.3417,134.8653,135.2737,5372.0
2024-04-10 09:45:00,138.99,139.23,138.65,138.73,23733.0,135.157,135.3904,134.8264,134.9041,23733.0
2024-04-10 09:50:00,138.72,138.92,138.11,138.43,12322.0,134.8944,135.0889,134.3012,134.6124,12322.0
2024-04-10 09:55:00,138.34,138.46,138.08,138.2,4212.0,134.5249,134.6416,134.2721,134.3888,4212.0
2024-04-10 10:00:00,138.14,138.47,138.13,138.21,3740.0,134.3304,134.6513,134.3207,134.3985,3740.0
2024-04-10 10:05:00,138.27,138.54,138.13,138.54,3961.0,134.4568,134.7194,134.3207,134.7194,3961.0
2024-04-10 10:10:00,138.52,138.68,138.42,138.49,7725.0,134.6999,134.8555,134.6027,134.6708,7725.0
2024-04-10 10:15:00,138.5,138.5,138.06,138.15,23352.0,134.6805,134.6805,134.2526,134.3401,23352.0
2024-04-10 10:20:00,138.15,138.56,138.15,138.5,3161.0,134.3401,134.7388,134.3401,134.6805,3161.0
2024-04-10 10:25:00,138.53,138.64,138.4,138.41,2915.0,134.7097,134.8166,134.5832,134.593,2915.0
2024-04-10 10:30:00,138.47,138.74,138.47,138.74,4795.0,134.6513,134.9139,134.6513,134.9139,4795.0
2024-04-10 10:35:00,138.78,139.06,138.56,138.94,12517.0,134.9528,135.225,134.7388,135.1084,12517.0
2024-04-10 10:40:00,138.94,139.06,138.74,138.8,10163.0,135.1084,135.225,134.9139,134.9722,10163.0
2024-04-10 10:45:00,138.86,138.98,138.79,138.98,6586.0,135.0306,135.1473,134.9625,135.1473,6586.0
2024-04-10 10:50:00,138.95,139.0,138.65,138.88,7205.0,135.1181,135.1667,134.8264,135.05,7205.0
2024-04-10 10:55:00,138.82,138.92,138.79,138.9,7197.0,134.9917,135.0889,134.9625,135.0695,7197.0
2024-04-10 11:00:00,138.9,139.0,138.85,138.89,15901.0,135.0695,135.1667,135.0208,135.0597,15901.0
2024-04-10 11:05:00,138.9,138.92,138.72,138.83,5850.0,135.0695,135.0889,134.8944,135.0014,5850.0
2024-04-10 11:10:00,138.78,138.8,138.7,138.75,3603.0,134.9528,134.9722,134.875,134.9236,3603.0
2024-04-10 11:15:00,138.75,138.79,138.71,138.73,6213.0,134.9236,134.9625,134.8847,134.9041,6213.0
2024-04-10 11:20:00,138.75,138.81,138.56,138.65,14154.0,134.9236,134.9819,134.7388,134.8264,14154.0
2024-04-10 11:25:00,138.69,138.91,138.67,138.91,8339.0,134.8653,135.0792,134.8458,135.0792,8339.0
2024-04-10 11:30:00,138.91,138.91,138.58,138.68,6820.0,135.0792,135.0792,134.7583,134.8555,6820.0
2024-04-10 11:35:00,138.68,138.72,138.5,138.54,6988.0,134.8555,134.8944,134.6805,134.7194,6988.0
2024-04-10 11:40:00,138.54,138.54,138.39,138.42,2100.0,134.7194,134.7194,134.5735,134.6027,2100.0
2024-04-10 11:45:00,138.42,138.56,138.39,138.56,7577.0,134.6027,134.7388,134.5735,134.7388,7577.0
2024-04-10 11:50:00,138.56,138.77,138.55,138.77,7846.0,134.7388,134.943,134.7291,134.943,7846.0
2024-04-10 11:55:00,138.76,138.76,138.64,138.72,7298.0,134.9333,134.9333,134.8166,134.8944,7298.0
2024-04-10 12:00:00,138.71,138.76,138.6,138.75,7001.0,134.8847,134.9333,134.7777,134.9236,7001.0
2024-04-10 12:05:00,138.72,138.8,138.63,138.74,5262.0,134.8944,134.9722,134.8069,134.9139,5262.0
2024-04-10 12:10:00,138.75,138.81,138.68,138.71,2595.0,134.9236,134.9819,134.8555,134.8847,2595.0
2024-04-10 12:15:00,138.74,138.78,138.68,138.77,6052.0,134.9139,134.9528,134.8555,134.943,6052.0
2024-04-10 12:20:00,138.78,138.86,138.78,138.81,3185.0,134.9528,135.0306,134.9528,134.9819,3185.0
2024-04-10 12:25:00,138.84,138.93,138.82,138.84,5404.0,135.0111,135.0986,134.9917,135.0111,5404.0
2024-04-10 12:30:00,138.88,138.89,138.61,138.61,2235.0,135.05,135.0597,134.7875,134.7875,2235.0
2024-04-10 12:35:00,138.63,138.66,138.29,138.3,5085.0,134.8069,134.8361,134.4763,134.486,5085.0
2024-04-10 12:40:00,138.23,138.34,138.2,138.2,3742.0,134.4179,134.5249,134.3888,134.3888,3742.0
2024-04-10 12:45:00,138.25,138.27,138.23,138.26,1906.0,134.4374,134.4568,134.4179,134.4471,1906.0
2024-04-10 12:50:00,138.26,138.35,138.24,138.29,2837.0,134.4471,134.5346,134.4277,134.4763,2837.0
2024-04-10 12:55:00,138.28,138.38,138.28,138.34,1873.0,134.4666,134.5638,134.4666,134.5249,1873.0
2024-04-10 13:00:00,138.31,138.39,137.93,138.01,7577.0,134.4957,134.5735,134.1262,134.204,7577.0
2024-04-10 13:05:00,137.97,137.97,137.8,137.8,4299.0,134.1651,134.1651,133.9998,133.9998,4299.0
2024-04-10 13:10:00,137.78,138.0,137.78,138.0,4467.0,133.9803,134.1943,133.9803,134.1943,4467.0
2024-04-10 13:15:00,137.98,138.26,137.92,138.2,5203.0,134.1748,134.4471,134.1165,134.3888,5203.0
2024-04-10 13:20:00,138.22,138.58,138.21,138.54,4165.0,134.4082,134.7583,134.3985,134.7194,4165.0
2024-04-10 13:25:00,138.55,138.66,138.41,138.42,3248.0,134.7291,134.8361,134.593,134.6027,3248.0
2024-04-10 13:30:00,138.37,138.39,138.04,138.09,2863.0,134.5541,134.5735,134.2332,134.2818,2863.0
2024-04-10 13:35:00,138.19,138.2,137.91,137.96,2355.0,134.379,134.3888,134.1068,134.1554,2355.0
2024-04-10 13:40:00,137.97,138.12,137.9,138.0,1951.0,134.1651,134.311,134.097,134.1943,1951.0
2024-04-10 13:45:00,137.92,138.04,137.91,138.04,2116.0,134.1165,134.2332,134.1068,134.2332,2116.0
2024-04-10 13:50:00,138.0,138.1,137.91,138.09,3523.0,134.1943,134.2915,134.1068,134.2818,3523.0
2024-04-10 13:55:00,138.09,138.52,138.09,138.25,9158.0,134.2818,134.6999,134.2818,134.4374,9158.0
2024-04-10 14:00:00,138.29,138.49,138.18,138.32,4839.0,134.4763,134.6708,134.3693,134.5055,4839.0
2024-04-10 14:05:00,138.33,138.33,138.19,138.28,4073.0,134.5152,134.5152,134.379,134.4666,4073.0
2024-04-10 14:10:00,138.22,138.29,138.12,138.29,4128.0,134.4082,134.4763,134.311,134.4763,4128.0
2024-04-10 14:15:00,138.32,138.32,138.01,138.01,2728.0,134.5055,134.5055,134.204,134.204,2728.0
2024-04-10 14:20:00,138.03,138.1,137.75,137.75,4446.0,134.2235,134.2915,133.9512,133.9512,4446.0
2024-04-10 14:25:00,137.76,137.84,137.64,137.64,51366.0,133.9609,134.0387,133.8442,133.8442,51366.0
2024-04-10 14:30:00,137.68,137.96,137.68,137.96,2933.0,133.8831,134.1554,133.8831,134.1554,2933.0
2024-04-10 14:35:00,138.0,138.12,137.97,138.11,2581.0,134.1943,134.311,134.1651,134.3012,2581.0
2024-04-10 14:40:00,138.09,138.23,138.09,138.23,1897.0,134.2818,134.4179,134.2818,134.4179,1897.0
2024-04-10 14:45:00,138.24,138.25,138.03,138.13,90241.0,134.4277,134.4374,134.2235,134.3207,90241.0
2024-04-10 14:50:00,138.15,138.24,138.1,138.17,2316.0,134.3401,134.4277,134.2915,134.3596,2316.0
2024-04-10 14:55:00,138.11,138.11,137.85,137.91,3491.0,134.3012,134.3012,134.0484,134.1068,3491.0
2024-04-10 15:00:00,137.9,138.03,137.86,137.94,4541.0,134.097,134.2235,134.0581,134.1359,4541.0
2024-04-10 15:05:00,137.98,138.15,137.96,138.15,3690.0,134.1748,134.3401,134.1554,134.3401,3690.0
2024-04-10 15:10:00,138.18,138.47,138.16,138.47,4229.0,134.3693,134.6513,134.3499,134.6513,4229.0
2024-04-10 15:15:00,138.47,138.58,138.46,138.54,4549.0,134.6513,134.7583,134.6416,134.7194,4549.0
2024-04-10 15:20:00,138.58,138.7,138.53,138.66,5531.0,134.7583,134.875,134.7097,134.8361,5531.0
2024-04-10 15:25:00,138.68,138.69,138.46,138.46,4024.0,134.8555,134.8653,134.6416,134.6416,4024.0
2024-04-10 15:30:00,138.37,138.38,138.15,138.24,6044.0,134.5541,134.5638,134.3401,134.4277,6044.0
2024-04-10 15:35:00,138.27,138.29,138.04,138.06,11020.0,134.4568,134.4763,134.2332,134.2526,11020.0
2024-04-10 15:40:00,138.07,138.48,138.07,138.47,18054.0,134.2623,134.661,134.2623,134.6513,18054.0
2024-04-10 15:45:00,138.44,138.56,138.35,138.35,32581.0,134.6221,134.7388,134.5346,134.5346,32581.0
2024-04-10 15:50:00,138.32,138.35,137.97,138.09,35802.0,134.5055,134.5346,134.1651,134.2818,35802.0
2024-04-10 15:55:00,138.07,138.16,137.71,137.71,123584.0,134.2623,134.3499,133.9123,133.9123,123584.0
2024-04-11 09:30:00,138.52,138.58,138.11,138.15,16880.0,134.6999,134.7583,134.3012,134.3401,16880.0
2024-04-11 09:35:00,138.38,138.69,138.37,138.39,3887.0,134.5638,134.8653,134.5541,134.5735,3887.0
2024-04-11 09:40:00,138.3,138.43,138.19,138.38,2528.0,134.486,134.6124,134.379,134.5638,2528.0
2024-04-11 09:45:00,138.26,138.45,138.13,138.16,3853.0,134.4471,134.6319,134.3207,134.3499,3853.0
2024-04-11 09:50:00,138.24,138.35,138.15,138.25,8964.0,134.4277,134.5346,134.3401,134.4374,8964.0
2024-04-11 09:55:00,138.25,138.26,138.06,138.06,2168.0,134.4374,134.4471,134.2526,134.2526,2168.0
2024-04-11 10:00:00,138.07,138.12,137.7,137.73,6838.0,134.2623,134.311,133.9026,133.9317,6838.0
2024-04-11 10:05:00,137.85,137.94,137.71,137.91,5067.0,134.0484,134.1359,133.9123,134.1068,5067.0
2024-04-11 10:10:00,137.96,138.11,137.88,138.11,4839.0,134.1554,134.3012,134.0776,134.3012,4839.0
2024-04-11 10:15:00,138.2,138.2,137.96,138.01,5753.0,134.3888,134.3888,134.1554,134.204,5753.0
2024-04-11 10:20:00,138.0,138.12,137.96,138.05,2099.0,134.1943,134.311,134.1554,134.2429,2099.0
2024-04-11 10:25:00,138.05,138.05,137.68,137.84,6907.0,134.2429,134.2429,133.8831,134.0387,6907.0
2024-04-11 10:30:00,137.85,137.92,137.79,137.81,2562.0,134.0484,134.1165,133.9901,134.0095,2562.0
2024-04-11 10:35:00,137.81,137.89,137.75,137.89,2855.0,134.0095,134.0873,133.9512,134.0873,2855.0
2024-04-11 10:40:00,137.94,138.13,137.93,138.05,1512.0,134.1359,134.3207,134.1262,134.2429,1512.0
2024-04-11 10:45:00,138.15,138.29,138.11,138.29,4188.0,134.3401,134.4763,134.3012,134.4763,4188.0
2024-04-11 10:50:00,138.29,138.57,138.29,138.56,2000.0,134.4763,134.7486,134.4763,134.7388,2000.0
2024-04-11 10:55:00,138.46,138.61,138.24,138.24,8589.0,134.6416,134.7875,134.4277,134.4277,8589.0
2024-04-11 11:00:00,138.3,138.4,138.16,138.4,4615.0,134.486,134.5832,134.3499,134.5832,4615.0
2024-04-11 11:05:00,138.34,138.34,138.13,138.19,900.0,134.5249,134.5249,134.3207,134.379,900.0
2024-04-11 11:10:00,138.17,138.18,137.96,137.97,1976.0,134.3596,134.3693,134.1554,134.1651,1976.0
2024-04-11 11:15:00,137.98,138.12,137.98,138.06,3052.0,134.1748,134.311,134.1748,134.2526,3052.0
2024-04-11 11:20:00,138.18,138.21,138.1,138.21,2881.0,134.3693,134.3985,134.2915,134.3985,2881.0
2024-04-11 11:25:00,138.22,138.27,138.11,138.22,5573.0,134.4082,134.4568,134.3012,134.4082,5573.0
2024-04-11 11:30:00,138.27,138.48,138.23,138.42,7030.0,134.4568,134.661,134.4179,134.6027,7030.0
2024-04-11 11:35:00,138.42,138.54,138.38,138.47,4664.0,134.6027,134.7194,134.5638,134.6513,4664.0
2024-04-11 11:40:00,138.55,138.56,138.45,138.51,4241.0,134.7291,134.7388,134.6319,134.6902,4241.0
2024-04-11 11:45:00,138.49,138.64,138.46,138.55,3444.0,134.6708,134.8166,134.6416,134.7291,3444.0
2024-04-11 11:50:00,138.59,138.65,138.53,138.63,3497.0,134.768,134.8264,134.7097,134.8069,3497.0
2024-04-11 11:55:00,138.6,138.75,138.59,138.68,4568.0,134.7777,134.9236,134.768,134.8555,4568.0
2024-04-11 12:00:00,138.71,138.73,138.58,138.63,4414.0,134.8847,134.9041,134.7583,134.8069,4414.0
2024-04-11 12:05:00,138.63,138.68,138.55,138.68,2877.0,134.8069,134.8555,134.7291,134.8555,2877.0
2024-04-11 12:10:00,138.66,138.78,138.61,138.7,4259.0,134.8361,134.9528,134.7875,134.875,4259.0
2024-04-11 12:15:00,138.74,138.95,138.73,138.92,9497.0,134.9139,135.1181,134.9041,135.0889,9497.0
2024-04-11 12:20:00,138.89,139.01,138.75,138.75,11496.0,135.0597,135.1764,134.9236,134.9236,11496.0
2024-04-11 12:25:00,138.8,138.89,138.63,138.69,3176.0,134.9722,135.0597,134.8069,134.8653,3176.0
2024-04-11 12:30:00,138.59,138.6,138.33,138.34,12052.0,134.768,134.7777,134.5152,134.5249,12052.0
2024-04-11 12:35:00,138.3,138.37,137.62,137.7,32036.0,134.486,134.5541,133.8248,133.9026,32036.0
2024-04-11 12:40:00,137.69,137.92,137.58,137.72,35328.0,133.8928,134.1165,133.7859,133.922,35328.0
2024-04-11 12:45:00,137.75,137.75,137.48,137.48,28081.0,133.9512,133.9512,133.6886,133.6886,28081.0
2024-04-11 12:50:00,137.53,137.58,137.46,137.5,7760.0,133.7372,133.7859,133.6692,133.7081,7760.0
2024-04-11 12:55:00,137.5,137.53,137.36,137.46,18375.0,133.7081,133.7372,133.5719,133.6692,18375.0
2024-04-11 13:00:00,137.49,137.61,137.35,137.56,43237.0,133.6983,133.815,133.5622,133.7664,43237.0
2024-04-11 13:05:00,137.64,137.83,137.59,137.64,21421.0,133.8442,134.029,133.7956,133.8442,21421.0
2024-04-11 13:10:00,137.62,137.68,137.48,137.48,12130.0,133.8248,133.8831,133.6886,133.6886,12130.0
2024-04-11 13:15:00,137.5,137.57,137.41,137.52,21210.0,133.7081,133.7761,133.6205,133.7275,21210.0
2024-04-11 13:20:00,137.55,137.63,137.3,137.3,82520.0,133.7567,133.8345,133.5136,133.5136,82520.0
2024-04-11 13:25:00,137.36,137.42,137.18,137.19,11021.0,133.5719,133.6303,133.3969,133.4066,11021.0
2024-04-11 13:30:00,137.19,137.37,137.0,137.34,16973.0,133.4066,133.5817,133.2219,133.5525,16973.0
2024-04-11 13:35:00,137.33,137.47,137.23,137.38,7369.0,133.5428,133.6789,133.4455,133.5914,7369.0
2024-04-11 13:40:00,137.4,137.41,137.16,137.24,10088.0,133.6108,133.6205,133.3774,133.4552,10088.0
2024-04-11 13:45:00,137.24,137.41,137.21,137.38,11302.0,133.4552,133.6205,133.4261,133.5914,11302.0
2024-04-11 13:50:00,137.38,137.43,137.34,137.43,6937.0,133.5914,133.64,133.5525,133.64,6937.0
2024-04-11 13:55:00,137.42,137.75,137.36,137.5,48158.0,133.6303,133.9512,133.5719,133.7081,48158.0
2024-04-11 14:00:00,137.49,137.63,137.46,137.47,8784.0,133.6983,133.8345,133.6692,133.6789,8784.0
2024-04-11 14:05:00,137.47,137.6,137.47,137.48,22124.0,133.6789,133.8053,133.6789,133.6886,22124.0
2024-04-11 14:10:00,137.49,137.56,137.35,137.42,17031.0,133.6983,133.7664,133.5622,133.6303,17031.0
2024-04-11 14:15:00,137.5,137.59,137.43,137.49,7433.0,133.7081,133.7956,133.64,133.6983,7433.0
2024-04-11 14:20:00,137.49,137.56,137.48,137.52,11856.0,133.6983,133.7664,133.6886,133.7275,11856.0
2024-04-11 14:25:00,137.53,137.57,137.5,137.53,14283.0,133.7372,133.7761,133.7081,133.7372,14283.0
2024-04-11 14:30:00,137.56,137.73,137.49,137.73,20657.0,133.7664,133.9317,133.6983,133.9317,20657.0
2024-04-11 14:35:00,137.72,137.85,137.69,137.84,5988.0,133.922,134.0484,133.8928,134.0387,5988.0
2024-04-11 14:40:00,137.85,137.88,137.8,137.84,6896.0,134.0484,134.0776,133.9998,134.0387,6896.0
2024-04-11 14:45:00,137.84,137.84,137.63,137.7,19875.0,134.0387,134.0387,133.8345,133.9026,19875.0
2024-04-11 14:50:00,137.72,138.0,137.72,137.97,11665.0,133.922,134.1943,133.922,134.1651,11665.0
2024-04-11 14:55:00,137.94,138.0,137.88,137.88,8309.0,134.1359,134.1943,134.0776,134.0776,8309.0
2024-04-11 15:00:00,137.86,138.01,137.85,138.0,6170.0,134.0581,134.204,134.0484,134.1943,6170.0
2024-04-11 15:05:00,138.0,138.0,137.95,137.97,17351.0,134.1943,134.1943,134.1457,134.1651,17351.0
2024-04-11 15:10:00,138.0,138.0,137.93,137.96,11147.0,134.1943,134.1943,134.1262,134.1554,11147.0
2024-04-11 15:15:00,137.95,138.27,137.93,138.17,16278.0,134.1457,134.4568,134.1262,134.3596,16278.0
2024-04-11 15:20:00,138.22,138.35,138.21,138.23,7155.0,134.4082,134.5346,134.3985,134.4179,7155.0
2024-04-11 15:25:00,138.26,138.34,137.94,137.98,12942.0,134.4471,134.5249,134.1359,134.1748,12942.0
2024-04-11 15:30:00,137.95,138.1,137.92,138.02,13081.0,134.1457,134.2915,134.1165,134.2137,13081.0
2024-04-11 15:35:00,138.02,138.04,137.89,137.92,13142.0,134.2137,134.2332,134.0873,134.1165,13142.0
2024-04-11 15:40:00,137.93,138.09,137.92,138.07,20435.0,134.1262,134.2818,134.1165,134.2623,20435.0
2024-04-11 15:45:00,138.07,138.11,137.94,137.99,24819.0,134.2623,134.3012,134.1359,134.1846,24819.0
2024-04-11 15:50:00,138.0,138.0,137.77,137.81,52557.0,134.1943,134.1943,133.9706,134.0095,52557.0
2024-04-11 15:55:00,137.81,137.94,137.58,137.59,140710.0,134.0095,134.1359,133.7859,133.7956,140710.0
2024-04-12 09:30:00,136.5,136.66,136.11,136.16,16391.0,132.7356,132.8912,132.3564,132.405,16391.0
2024-04-12 09:35:00,136.03,136.03,135.37,135.47,8051.0,132.2786,132.2786,131.6368,131.7341,8051.0
2024-04-12 09:40:00,135.37,135.81,135.37,135.6,14420.0,131.6368,132.0647,131.6368,131.8605,14420.0
2024-04-12 09:45:00,135.65,136.01,135.65,135.9,4337.0,131.9091,132.2592,131.9091,132.1522,4337.0
2024-04-12 09:50:00,135.87,135.96,135.3,135.41,4242.0,132.123,132.2105,131.5687,131.6757,4242.0
2024-04-12 09:55:00,135.43,135.43,135.26,135.26,2747.0,131.6952,131.6952,131.5298,131.5298,2747.0
2024-04-12 10:00:00,135.26,135.57,135.23,135.51,8795.0,131.5298,131.8313,131.5007,131.7729,8795.0
2024-04-12 10:05:00,135.52,135.64,135.15,135.21,8574.0,131.7827,131.8994,131.4229,131.4812,8574.0
2024-04-12 10:10:00,135.21,135.21,134.85,134.89,10158.0,131.4812,131.4812,131.1311,131.17,10158.0
2024-04-12 10:15:00,134.84,135.08,134.66,135.03,18651.0,131.1214,131.3548,130.9464,131.3062,18651.0
2024-04-12 10:20:00,135.01,135.25,135.01,135.21,1510.0,131.2867,131.5201,131.2867,131.4812,1510.0
2024-04-12 10:25:00,135.18,135.35,135.18,135.24,5099.0,131.452,131.6174,131.452,131.5104,5099.0
2024-04-12 10:30:00,135.24,135.31,135.16,135.19,4905.0,131.5104,131.5785,131.4326,131.4618,4905.0
2024-04-12 10:35:00,135.17,135.19,134.99,135.03,6711.0,131.4423,131.4618,131.2673,131.3062,6711.0
2024-04-12 10:40:00,135.05,135.15,134.82,134.92,8689.0,131.3256,131.4229,131.102,131.1992,8689.0
2024-04-12 10:45:00,134.92,135.0,134.72,134.72,9679.0,131.1992,131.277,131.0047,131.0047,9679.0
2024-04-12 10:50:00,134.75,135.03,134.71,134.92,3152.0,131.0339,131.3062,130.995,131.1992,3152.0
2024-04-12 10:55:00,134.94,135.13,134.94,135.0,7116.0,131.2187,131.4034,131.2187,131.277,7116.0
2024-04-12 11:00:00,134.96,135.52,134.96,135.49,11763.0,131.2381,131.7827,131.2381,131.7535,11763.0
2024-04-12 11:05:00,135.43,135.49,135.06,135.06,7817.0,131.6952,131.7535,131.3354,131.3354,7817.0
2024-04-12 11:10:00,135.08,135.26,135.08,135.18,2787.0,131.3548,131.5298,131.3548,131.452,2787.0
2024-04-12 11:15:00,135.21,135.33,135.19,135.25,2300.0,131.4812,131.5979,131.4618,131.5201,2300.0
2024-04-12 11:20:00,135.18,135.23,135.12,135.13,1970.0,131.452,131.5007,131.3937,131.4034,1970.0
2024-04-12 11:25:00,135.06,135.08,135.02,135.06,2614.0,131.3354,131.3548,131.2965,131.3354,2614.0
2024-04-12 11:30:00,135.13,135.23,135.06,135.22,2701.0,131.4034,131.5007,131.3354,131.4909,2701.0
2024-04-12 11:35:00,135.22,135.32,135.11,135.19,4819.0,131.4909,131.5882,131.384,131.4618,4819.0
2024-04-12 11:40:00,135.16,135.24,135.13,135.19,3401.0,131.4326,131.5104,131.4034,131.4618,3401.0
2024-04-12 11:45:00,135.19,135.29,135.15,135.28,3960.0,131.4618,131.559,131.4229,131.5493,3960.0
2024-04-12 11:50:00,135.33,135.33,135.16,135.22,2363.0,131.5979,131.5979,131.4326,131.4909,2363.0
2024-04-12 11:55:00,135.19,135.29,135.19,135.21,1956.0,131.4618,131.559,131.4618,131.4812,1956.0
2024-04-12 12:00:00,135.18,135.2,135.14,135.16,4080.0,131.452,131.4715,131.4132,131.4326,4080.0
2024-04-12 12:05:00,135.18,135.3,135.15,135.15,5454.0,131.452,131.5687,131.4229,131.4229,5454.0
2024-04-12 12:10:00,135.13,135.22,135.13,135.22,8326.0,131.4034,131.4909,131.4034,131.4909,8326.0
2024-04-12 12:15:00,135.18,135.18,134.77,134.77,15600.0,131.452,131.452,131.0534,131.0534,15600.0
2024-04-12 12:20:00,134.87,134.87,134.68,134.73,1155.0,131.1506,131.1506,130.9658,131.0145,1155.0
2024-04-12 12:25:00,134.76,134.79,134.61,134.61,3060.0,131.0436,131.0728,130.8978,130.8978,3060.0
2024-04-12 12:30:00,134.64,134.68,134.51,134.55,4057.0,130.9269,130.9658,130.8005,130.8394,4057.0
2024-04-12 12:35:00,134.51,134.51,134.39,134.51,2197.0,130.8005,130.8005,130.6838,130.8005,2197.0
2024-04-12 12:40:00,134.56,134.57,134.39,134.39,6902.0,130.8491,130.8589,130.6838,130.6838,6902.0
2024-04-12 12:45:00,134.41,134.41,134.29,134.29,2142.0,130.7033,130.7033,130.5866,130.5866,2142.0
2024-04-12 12:50:00,134.33,134.42,134.29,134.36,1713.0,130.6255,130.713,130.5866,130.6547,1713.0
2024-04-12 12:55:00,134.39,134.51,134.38,134.47,10348.0,130.6838,130.8005,130.6741,130.7616,10348.0
2024-04-12 13:00:00,134.47,134.53,134.42,134.46,11916.0,130.7616,130.82,130.713,130.7519,11916.0
2024-04-12 13:05:00,134.46,134.5,134.29,134.33,6877.0,130.7519,130.7908,130.5866,130.6255,6877.0
2024-04-12 13:10:00,134.34,134.41,134.29,134.38,2448.0,130.6352,130.7033,130.5866,130.6741,2448.0
2024-04-12 13:15:00,134.41,134.53,134.23,134.25,87060.0,130.7033,130.82,130.5282,130.5477,87060.0
2024-04-12 13:20:00,134.25,134.26,133.82,133.84,4889.0,130.5477,130.5574,130.1296,130.149,4889.0
2024-04-12 13:25:00,133.84,133.89,133.77,133.78,4884.0,130.149,130.1976,130.0809,130.0907,4884.0
2024-04-12 13:30:00,133.74,133.74,133.59,133.59,2497.0,130.0518,130.0518,129.9059,129.9059,2497.0
2024-04-12 13:35:00,133.68,133.75,133.6,133.75,5624.0,129.9934,130.0615,129.9156,130.0615,5624.0
2024-04-12 13:40:00,133.78,133.98,133.76,133.95,12429.0,130.0907,130.2851,130.0712,130.256,12429.0
2024-04-12 13:45:00,134.0,134.26,133.95,134.25,13659.0,130.3046,130.5574,130.256,130.5477,13659.0
2024-04-12 13:50:00,134.21,134.29,134.15,134.16,5019.0,130.5088,130.5866,130.4505,130.4602,5019.0
2024-04-12 13:55:00,134.17,134.19,133.97,133.97,17521.0,130.4699,130.4893,130.2754,130.2754,17521.0
2024-04-12 14:00:00,133.97,133.98,133.85,133.98,5434.0,130.2754,130.2851,130.1587,130.2851,5434.0
2024-04-12 14:05:00,133.98,134.34,133.96,134.34,8360.0,130.2851,130.6352,130.2657,130.6352,8360.0
2024-04-12 14:10:00,134.33,134.47,134.18,134.25,7567.0,130.6255,130.7616,130.4796,130.5477,7567.0
2024-04-12 14:15:00,134.22,134.37,134.14,134.33,5785.0,130.5185,130.6644,130.4407,130.6255,5785.0
2024-04-12 14:20:00,134.3,134.44,134.26,134.33,23461.0,130.5963,130.7325,130.5574,130.6255,23461.0
2024-04-12 14:25:00,134.33,134.47,134.22,134.26,15191.0,130.6255,130.7616,130.5185,130.5574,15191.0
2024-04-12 14:30:00,134.19,134.19,133.94,134.0,21695.0,130.4893,130.4893,130.2462,130.3046,21695.0
2024-04-12 14:35:00,134.01,134.03,133.85,133.88,4021.0,130.3143,130.3338,130.1587,130.1879,4021.0
2024-04-12 14:40:00,133.89,134.29,133.87,134.06,41855.0,130.1976,130.5866,130.1782,130.3629,41855.0
2024-04-12 14:45:00,134.1,134.24,134.08,134.13,5298.0,130.4018,130.538,130.3824,130.431,5298.0
2024-04-12 14:50:00,134.14,134.19,134.05,134.16,26389.0,130.4407,130.4893,130.3532,130.4602,26389.0
2024-04-12 14:55:00,134.14,134.18,133.9,133.92,30288.0,130.4407,130.4796,130.2073,130.2268,30288.0
2024-04-12 15:00:00,133.89,133.89,133.73,133.78,9906.0,130.1976,130.1976,130.042,130.0907,9906.0
2024-04-12 15:05:00,133.78,133.8,133.68,133.79,26515.0,130.0907,130.1101,129.9934,130.1004,26515.0
2024-04-12 15:10:00,133.77,133.82,133.7,133.77,11265.0,130.0809,130.1296,130.0129,130.0809,11265.0
2024-04-12 15:15:00,133.75,133.78,133.59,133.67,14407.0,130.0615,130.0907,129.9059,129.9837,14407.0
2024-04-12 15:20:00,133.69,133.83,133.65,133.82,10205.0,130.0031,130.1393,129.9642,130.1296,10205.0
2024-04-12 15:25:00,133.82,133.87,133.66,133.72,18090.0,130.1296,130.1782,129.974,130.0323,18090.0
2024-04-12 15:30:00,133.72,134.01,133.69,134.0,12545.0,130.0323,130.3143,130.0031,130.3046,12545.0
2024-04-12 15:35:00,133.97,133.98,133.68,133.73,20203.0,130.2754,130.2851,129.9934,130.042,20203.0
2024-04-12 15:40:00,133.74,134.3,133.73,134.24,16405.0,130.0518,130.5963,130.042,130.538,16405.0
2024-04-12 15:45:00,134.21,134.31,134.06,134.19,17419.0,130.5088,130.606,130.3629,130.4893,17419.0
2024-04-12 15:50:00,134.21,134.25,134.04,134.19,40635.0,130.5088,130.5477,130.3435,130.4893,40635.0
2024-04-12 15:55:00,134.21,134.45,134.21,134.45,100282.0,130.5088,130.7422,130.5088,130.7422,100282.0
2024-04-15 09:30:00,135.9,136.59,135.9,136.57,15841.0,132.1522,132.8232,132.1522,132.8037,15841.0
2024-04-15 09:35:00,136.55,136.75,136.46,136.67,4584.0,132.7843,132.9788,132.6967,132.901,4584.0
2024-04-15 09:40:00,136.68,136.84,136.55,136.6,14299.0,132.9107,133.0663,132.7843,132.8329,14299.0
2024-04-15 09:45:00,136.6,136.77,136.38,136.49,10089.0,132.8329,132.9982,132.619,132.7259,10089.0
2024-04-15 09:50:00,136.49,136.49,136.14,136.15,4571.0,132.7259,132.7259,132.3856,132.3953,4571.0
2024-04-15 09:55:00,136.18,136.18,135.97,135.97,4600.0,132.4245,132.4245,132.2203,132.2203,4600.0
2024-04-15 10:00:00,135.86,135.98,135.79,135.86,5371.0,132.1133,132.23,132.0452,132.1133,5371.0
2024-04-15 10:05:00,135.86,136.0,135.83,135.95,7920.0,132.1133,132.2494,132.0841,132.2008,7920.0
2024-04-15 10:10:00,135.86,135.91,135.5,135.56,17162.0,132.1133,132.1619,131.7632,131.8216,17162.0
2024-04-15 10:15:00,135.49,135.98,135.49,135.95,3190.0,131.7535,132.23,131.7535,132.2008,3190.0
2024-04-15 10:20:00,135.97,136.09,135.87,135.88,4404.0,132.2203,132.337,132.123,132.1327,4404.0
2024-04-15 10:25:00,135.87,135.94,135.81,135.84,3439.0,132.123,132.1911,132.0647,132.0938,3439.0
2024-04-15 10:30:00,135.82,135.99,135.79,135.87,6506.0,132.0744,132.2397,132.0452,132.123,6506.0
2024-04-15 10:35:00,135.87,136.07,135.8,135.82,13863.0,132.123,132.3175,132.0549,132.0744,13863.0
2024-04-15 10:40:00,135.88,136.01,135.81,135.9,3385.0,132.1327,132.2592,132.0647,132.1522,3385.0
2024-04-15 10:45:00,135.9,136.08,135.87,136.08,5524.0,132.1522,132.3272,132.123,132.3272,5524.0
2024-04-15 10:50:00,136.08,136.09,135.96,135.96,3286.0,132.3272,132.337,132.2105,132.2105,3286.0
2024-04-15 10:55:00,135.98,136.01,135.77,135.8,11047.0,132.23,132.2592,132.0258,132.0549,11047.0
2024-04-15 11:00:00,135.81,135.92,135.78,135.92,5985.0,132.0647,132.1716,132.0355,132.1716,5985.0
2024-04-15 11:05:00,135.9,135.99,135.87,135.95,10959.0,132.1522,132.2397,132.123,132.2008,10959.0
2024-04-15 11:10:00,135.92,136.0,135.77,135.78,14364.0,132.1716,132.2494,132.0258,132.0355,14364.0
2024-04-15 11:15:00,135.69,135.69,135.59,135.59,2056.0,131.948,131.948,131.8507,131.8507,2056.0
2024-04-15 11:20:00,135.58,135.68,135.55,135.68,9702.0,131.841,131.9383,131.8118,131.9383,9702.0
2024-04-15 11:25:00,135.67,135.94,135.67,135.94,19697.0,131.9285,132.1911,131.9285,132.1911,19697.0
2024-04-15 11:30:00,135.97,136.23,135.97,136.21,4909.0,132.2203,132.4731,132.2203,132.4536,4909.0
2024-04-15 11:35:00,136.21,136.26,136.16,136.22,4139.0,132.4536,132.5023,132.405,132.4634,4139.0
2024-04-15 11:40:00,136.25,136.33,136.23,136.24,12187.0,132.4925,132.5703,132.4731,132.4828,12187.0
2024-04-15 11:45:00,136.25,136.25,136.12,136.12,4452.0,132.4925,132.4925,132.3661,132.3661,4452.0
2024-04-15 11:50:00,136.1,136.28,136.1,136.23,3593.0,132.3467,132.5217,132.3467,132.4731,3593.0
2024-04-15 11:55:00,136.22,136.34,136.22,136.27,3720.0,132.4634,132.5801,132.4634,132.512,3720.0
2024-04-15 12:00:00,136.24,136.31,136.19,136.3,4275.0,132.4828,132.5509,132.4342,132.5412,4275.0
2024-04-15 12:05:00,136.3,136.32,136.25,136.29,3824.0,132.5412,132.5606,132.4925,132.5314,3824.0
2024-04-15 12:10:00,136.3,136.31,136.23,136.25,2726.0,132.5412,132.5509,132.4731,132.4925,2726.0
2024-04-15 12:15:00,136.27,136.28,136.09,136.09,5128.0,132.512,132.5217,132.337,132.337,5128.0
2024-04-15 12:20:00,136.17,136.18,135.89,135.89,5877.0,132.4147,132.4245,132.1425,132.1425,5877.0
2024-04-15 12:25:00,135.94,136.18,135.93,136.08,19165.0,132.1911,132.4245,132.1814,132.3272,19165.0
2024-04-15 12:30:00,136.04,136.04,135.73,135.73,5791.0,132.2883,132.2883,131.9869,131.9869,5791.0
2024-04-15 12:35:00,135.7,135.71,135.62,135.66,2299.0,131.9577,131.9674,131.8799,131.9188,2299.0
2024-04-15 12:40:00,135.69,135.81,135.54,135.56,9060.0,131.948,132.0647,131.8021,131.8216,9060.0
2024-04-15 12:45:00,135.59,135.62,135.5,135.52,7272.0,131.8507,131.8799,131.7632,131.7827,7272.0
2024-04-15 12:50:00,135.56,135.62,135.47,135.52,11673.0,131.8216,131.8799,131.7341,131.7827,11673.0
2024-04-15 12:55:00,135.52,135.57,135.49,135.55,1757.0,131.7827,131.8313,131.7535,131.8118,1757.0
2024-04-15 13:00:00,135.47,135.48,135.37,135.4,2925.0,131.7341,131.7438,131.6368,131.666,2925.0
2024-04-15 13:05:00,135.42,135.57,135.41,135.52,2073.0,131.6854,131.8313,131.6757,131.7827,2073.0
2024-04-15 13:10:00,135.5,135.5,135.32,135.33,519.0,131.7632,131.7632,131.5882,131.5979,519.0
2024-04-15 13:15:00,135.29,135.3,135.13,135.14,2013.0,131.559,131.5687,131.4034,131.4132,2013.0
2024-04-15 13:20:00,135.11,135.12,134.92,134.98,3908.0,131.384,131.3937,131.1992,131.2576,3908.0
2024-04-15 13:25:00,134.91,134.91,134.74,134.76,2832.0,131.1895,131.1895,131.0242,131.0436,2832.0
2024-04-15 13:30:00,134.7,135.05,134.55,134.96,13957.0,130.9853,131.3256,130.8394,131.2381,13957.0
2024-04-15 13:35:00,134.94,135.27,134.94,135.07,4902.0,131.2187,131.5396,131.2187,131.3451,4902.0
2024-04-15 13:40:00,135.04,135.36,135.0,135.25,6135.0,131.3159,131.6271,131.277,131.5201,6135.0
2024-04-15 13:45:00,135.07,135.21,134.92,134.92,6967.0,131.3451,131.4812,131.1992,131.1992,6967.0
2024-04-15 13:50:00,134.94,135.0,134.7,134.73,11255.0,131.2187,131.277,130.9853,131.0145,11255.0
2024-04-15 13:55:00,134.75,134.95,134.62,134.88,10872.0,131.0339,131.2284,130.9075,131.1603,10872.0
2024-04-15 14:00:00,134.84,134.93,134.73,134.91,8103.0,131.1214,131.2089,131.0145,131.1895,8103.0
2024-04-15 14:05:00,134.88,134.89,134.78,134.8,5474.0,131.1603,131.17,131.0631,131.0825,5474.0
2024-04-15 14:10:00,134.79,134.79,134.63,134.69,2490.0,131.0728,131.0728,130.9172,130.9756,2490.0
2024-04-15 14:15:00,134.71,134.71,134.57,134.69,14984.0,130.995,130.995,130.8589,130.9756,14984.0
2024-04-15 14:20:00,134.69,134.74,134.45,134.45,7363.0,130.9756,131.0242,130.7422,130.7422,7363.0
2024-04-15 14:25:00,134.54,134.63,134.53,134.55,3376.0,130.8297,130.9172,130.82,130.8394,3376.0
2024-04-15 14:30:00,134.57,134.81,134.53,134.81,5507.0,130.8589,131.0923,130.82,131.0923,5507.0
2024-04-15 14:35:00,134.81,134.91,134.69,134.7,4914.0,131.0923,131.1895,130.9756,130.9853,4914.0
2024-04-15 14:40:00,134.78,134.84,134.65,134.66,2929.0,131.0631,131.1214,130.9367,130.9464,2929.0
2024-04-15 14:45:00,134.68,134.68,134.42,134.45,4835.0,130.9658,130.9658,130.713,130.7422,4835.0
2024-04-15 14:50:00,134.44,134.45,134.27,134.27,2845.0,130.7325,130.7422,130.5671,130.5671,2845.0
2024-04-15 14:55:00,134.29,134.6,134.28,134.53,4796.0,130.5866,130.888,130.5769,130.82,4796.0
2024-04-15 15:00:00,134.52,134.61,134.38,134.38,6494.0,130.8102,130.8978,130.6741,130.6741,6494.0
2024-04-15 15:05:00,134.37,134.5,134.34,134.48,5526.0,130.6644,130.7908,130.6352,130.7714,5526.0
2024-04-15 15:10:00,134.5,134.54,134.4,134.4,5134.0,130.7908,130.8297,130.6936,130.6936,5134.0
2024-04-15 15:15:00,134.43,134.45,134.2,134.21,3891.0,130.7227,130.7422,130.4991,130.5088,3891.0
2024-04-15 15:20:00,134.26,134.52,134.21,134.46,9907.0,130.5574,130.8102,130.5088,130.7519,9907.0
2024-04-15 15:25:00,134.5,134.6,134.49,134.53,4957.0,130.7908,130.888,130.7811,130.82,4957.0
2024-04-15 15:30:00,134.53,134.92,134.53,134.72,7797.0,130.82,131.1992,130.82,131.0047,7797.0
2024-04-15 15:35:00,134.73,134.74,134.6,134.64,8339.0,131.0145,131.0242,130.888,130.9269,8339.0
2024-04-15 15:40:00,134.63,134.68,134.5,134.55,9594.0,130.9172,130.9658,130.7908,130.8394,9594.0
2024-04-15 15:45:00,134.55,134.72,134.5,134.72,18618.0,130.8394,131.0047,130.7908,131.0047,18618.0
2024-04-15 15:50:00,134.79,134.87,134.68,134.85,28789.0,131.0728,131.1506,130.9658,131.1311,28789.0
2024-04-15 15:55:00,134.84,135.1,134.79,135.02,129405.0,131.1214,131.3743,131.0728,131.2965,129405.0
2024-04-16 09:30:00,134.21,135.02,134.21,134.84,13716.0,130.5088,131.2965,130.5088,131.1214,13716.0
2024-04-16 09:35:00,134.45,134.71,133.75,133.75,5100.0,130.7422,130.995,130.0615,130.0615,5100.0
2024-04-16 09:40:00,133.88,133.98,133.63,133.79,8230.0,130.1879,130.2851,129.9448,130.1004,8230.0
2024-04-16 09:45:00,133.8,134.1,133.75,134.05,8519.0,130.1101,130.4018,130.0615,130.3532,8519.0
2024-04-16 09:50:00,134.06,134.36,133.97,134.36,9546.0,130.3629,130.6547,130.2754,130.6547,9546.0
2024-04-16 09:55:00,134.27,134.56,134.27,134.38,25099.0,130.5671,130.8491,130.5671,130.6741,25099.0
2024-04-16 10:00:00,134.37,134.42,134.16,134.37,14865.0,130.6644,130.713,130.4602,130.6644,14865.0
2024-04-16 10:05:00,134.37,134.58,134.28,134.31,21144.0,130.6644,130.8686,130.5769,130.606,21144.0
2024-04-16 10:10:00,134.31,134.69,134.29,134.39,52843.0,130.606,130.9756,130.5866,130.6838,52843.0
2024-04-16 10:15:00,134.38,134.45,134.22,134.22,13701.0,130.6741,130.7422,130.5185,130.5185,13701.0
2024-04-16 10:20:00,134.3,134.32,134.15,134.24,5685.0,130.5963,130.6158,130.4505,130.538,5685.0
2024-04-16 10:25:00,134.2,134.34,134.19,134.23,8155.0,130.4991,130.6352,130.4893,130.5282,8155.0
2024-04-16 10:30:00,134.29,134.29,134.02,134.03,10854.0,130.5866,130.5866,130.324,130.3338,10854.0
2024-04-16 10:35:00,134.06,134.11,133.94,134.09,12023.0,130.3629,130.4116,130.2462,130.3921,12023.0
2024-04-16 10:40:00,134.06,134.28,134.04,134.27,54053.0,130.3629,130.5769,130.3435,130.5671,54053.0
2024-04-16 10:45:00,134.27,134.35,134.16,134.25,20095.0,130.5671,130.6449,130.4602,130.5477,20095.0
2024-04-16 10:50:00,134.19,134.22,133.91,134.02,7022.0,130.4893,130.5185,130.2171,130.324,7022.0
2024-04-16 10:55:00,133.91,134.48,133.87,134.29,58469.0,130.2171,130.7714,130.1782,130.5866,58469.0
2024-04-16 11:00:00,134.28,134.3,134.07,134.17,21038.0,130.5769,130.5963,130.3727,130.4699,21038.0
2024-04-16 11:05:00,134.16,134.28,134.06,134.19,84446.0,130.4602,130.5769,130.3629,130.4893,84446.0
2024-04-16 11:10:00,134.17,134.17,134.01,134.04,6399.0,130.4699,130.4699,130.3143,130.3435,6399.0
2024-04-16 11:15:00,134.08,134.22,134.02,134.09,7490.0,130.3824,130.5185,130.324,130.3921,7490.0
2024-04-16 11:20:00,134.12,134.21,134.09,134.17,8947.0,130.4213,130.5088,130.3921,130.4699,8947.0
2024-04-16 11:25:00,134.17,134.3,134.14,134.27,12294.0,130.4699,130.5963,130.4407,130.5671,12294.0
2024-04-16 11:30:00,134.28,134.28,134.06,134.21,10491.0,130.5769,130.5769,130.3629,130.5088,10491.0
2024-04-16 11:35:00,134.19,134.34,134.17,134.25,7212.0,130.4893,130.6352,130.4699,130.5477,7212.0
2024-04-16 11:40:00,134.25,134.68,134.24,134.68,14924.0,130.5477,130.9658,130.538,130.9658,14924.0
2024-04-16 11:45:00,134.66,134.66,134.3,134.35,12887.0,130.9464,130.9464,130.5963,130.6449,12887.0
2024-04-16 11:50:00,134.38,134.61,134.34,134.61,12369.0,130.6741,130.8978,130.6352,130.8978,12369.0
2024-04-16 11:55:00,134.62,134.63,134.39,134.41,6928.0,130.9075,130.9172,130.6838,130.7033,6928.0
2024-04-16 12:00:00,134.43,134.43,134.18,134.19,5275.0,130.7227,130.7227,130.4796,130.4893,5275.0
2024-04-16 12:05:00,134.24,134.45,134.24,134.42,16037.0,130.538,130.7422,130.538,130.713,16037.0
2024-04-16 12:10:00,134.43,134.43,134.33,134.42,3144.0,130.7227,130.7227,130.6255,130.713,3144.0
2024-04-16 12:15:00,134.46,134.54,134.44,134.48,3462.0,130.7519,130.8297,130.7325,130.7714,3462.0
2024-04-16 12:20:00,134.51,134.54,134.43,134.47,6771.0,130.8005,130.8297,130.7227,130.7616,6771.0
2024-04-16 12:25:00,134.49,134.51,134.39,134.39,5850.0,130.7811,130.8005,130.6838,130.6838,5850.0
2024-04-16 12:30:00,134.4,134.45,134.29,134.32,5901.0,130.6936,130.7422,130.5866,130.6158,5901.0
2024-04-16 12:35:00,134.28,134.28,134.15,134.15,10113.0,130.5769,130.5769,130.4505,130.4505,10113.0
2024-04-16 12:40:00,134.18,134.4,134.18,134.26,4379.0,130.4796,130.6936,130.4796,130.5574,4379.0
2024-04-16 12:45:00,134.3,134.59,134.3,134.56,10967.0,130.5963,130.8783,130.5963,130.8491,10967.0
2024-04-16 12:50:00,134.53,134.57,134.39,134.39,5095.0,130.82,130.8589,130.6838,130.6838,5095.0
2024-04-16 12:55:00,134.4,134.4,134.34,134.38,4096.0,130.6936,130.6936,130.6352,130.6741,4096.0
2024-04-16 13:00:00,134.4,134.4,134.2,134.2,4212.0,130.6936,130.6936,130.4991,130.4991,4212.0
2024-04-16 13:05:00,134.2,134.32,134.17,134.27,7380.0,130.4991,130.6158,130.4699,130.5671,7380.0
2024-04-16 13:10:00,134.27,134.3,134.22,134.22,6088.0,130.5671,130.5963,130.5185,130.5185,6088.0
2024-04-16 13:15:00,134.22,134.31,134.21,134.26,7963.0,130.5185,130.606,130.5088,130.5574,7963.0
2024-04-16 13:20:00,134.26,134.3,134.14,134.24,9011.0,130.5574,130.5963,130.4407,130.538,9011.0
2024-04-16 13:25:00,134.25,134.42,134.12,134.16,7796.0,130.5477,130.713,130.4213,130.4602,7796.0
2024-04-16 13:30:00,134.18,134.18,133.72,133.97,7727.0,130.4796,130.4796,130.0323,130.2754,7727.0
2024-04-16 13:35:00,134.11,134.31,134.09,134.13,6723.0,130.4116,130.606,130.3921,130.431,6723.0
2024-04-16 13:40:00,134.16,134.33,134.13,134.18,6861.0,130.4602,130.6255,130.431,130.4796,6861.0
2024-04-16 13:45:00,134.27,134.28,134.03,134.03,4644.0,130.5671,130.5769,130.3338,130.3338,4644.0
2024-04-16 13:50:00,134.09,134.11,133.84,133.96,5369.0,130.3921,130.4116,130.149,130.2657,5369.0
2024-04-16 13:55:00,133.96,134.12,133.91,134.12,4159.0,130.2657,130.4213,130.2171,130.4213,4159.0
2024-04-16 14:00:00,134.09,134.24,134.04,134.23,3495.0,130.3921,130.538,130.3435,130.5282,3495.0
2024-04-16 14:05:00,134.22,134.6,134.16,134.6,13122.0,130.5185,130.888,130.4602,130.888,13122.0
2024-04-16 14:10:00,134.62,134.63,134.21,134.21,10162.0,130.9075,130.9172,130.5088,130.5088,10162.0
2024-04-16 14:15:00,134.13,134.13,133.75,133.75,4559.0,130.431,130.431,130.0615,130.0615,4559.0
2024-04-16 14:20:00,133.8,133.8,133.54,133.68,5830.0,130.1101,130.1101,129.8573,129.9934,5830.0
2024-04-16 14:25:00,133.68,133.82,133.68,133.7,6175.0,129.9934,130.1296,129.9934,130.0129,6175.0
2024-04-16 14:30:00,133.79,134.14,133.79,134.1,4991.0,130.1004,130.4407,130.1004,130.4018,4991.0
2024-04-16 14:35:00,134.1,134.17,133.97,134.09,3692.0,130.4018,130.4699,130.2754,130.3921,3692.0
2024-04-16 14:40:00,134.1,134.12,133.96,133.96,5862.0,130.4018,130.4213,130.2657,130.2657,5862.0
2024-04-16 14:45:00,134.02,134.09,133.98,134.04,3785.0,130.324,130.3921,130.2851,130.3435,3785.0
2024-04-16 14:50:00,134.08,134.39,134.08,134.31,12146.0,130.3824,130.6838,130.3824,130.606,12146.0
2024-04-16 14:55:00,134.3,134.41,134.27,134.4,7651.0,130.5963,130.7033,130.5671,130.6936,7651.0
2024-04-16 15:00:00,134.4,134.4,134.17,134.22,8511.0,130.6936,130.6936,130.4699,130.5185,8511.0
2024-04-16 15:05:00,134.19,134.29,134.09,134.17,37842.0,130.4893,130.5866,130.3921,130.4699,37842.0
2024-04-16 15:10:00,134.19,134.27,134.16,134.25,10831.0,130.4893,130.5671,130.4602,130.5477,10831.0
2024-04-16 15:15:00,134.22,134.25,134.06,134.15,8910.0,130.5185,130.5477,130.3629,130.4505,8910.0
2024-04-16 15:20:00,134.15,134.28,134.09,134.25,9356.0,130.4505,130.5769,130.3921,130.5477,9356.0
2024-04-16 15:25:00,134.24,134.36,134.23,134.3,7671.0,130.538,130.6547,130.5282,130.5963,7671.0
2024-04-16 15:30:00,134.28,134.28,133.69,133.71,14714.0,130.5769,130.5769,130.0031,130.0226,14714.0
2024-04-16 15:35:00,133.69,133.93,133.6,133.84,16199.0,130.0031,130.2365,129.9156,130.149,16199.0
2024-04-16 15:40:00,133.86,133.98,133.79,133.92,19071.0,130.1685,130.2851,130.1004,130.2268,19071.0
2024-04-16 15:45:00,133.95,134.04,133.82,134.02,22924.0,130.256,130.3435,130.1296,130.324,22924.0
2024-04-16 15:50:00,133.99,134.12,133.88,133.91,38014.0,130.2949,130.4213,130.1879,130.2171,38014.0
2024-04-16 15:55:00,133.93,133.95,133.48,133.48,118607.0,130.2365,130.256,129.7989,129.7989,118607.0
2024-04-17 09:30:00,134.9,135.22,134.29,134.29,22254.0,131.1798,131.4909,130.5866,130.5866,22254.0
2024-04-17 09:35:00,134.33,134.64,134.33,134.46,865.0,130.6255,130.9269,130.6255,130.7519,865.0
2024-04-17 09:40:00,134.53,134.99,134.25,134.79,44981.0,130.82,131.2673,130.5477,131.0728,44981.0
2024-04-17 09:45:00,134.89,134.94,134.6,134.76,7367.0,131.17,131.2187,130.888,131.0436,7367.0
2024-04-17 09:50:00,134.78,134.94,134.78,134.92,9747.0,131.0631,131.2187,131.0631,131.1992,9747.0
2024-04-17 09:55:00,134.92,135.05,134.84,134.93,4916.0,131.1992,131.3256,131.1214,131.2089,4916.0
2024-04-17 10:00:00,134.93,134.93,134.71,134.77,5785.0,131.2089,131.2089,130.995,131.0534,5785.0
2024-04-17 10:05:00,134.83,134.92,134.52,134.81,17183.0,131.1117,131.1992,130.8102,131.0923,17183.0
2024-04-17 10:10:00,134.74,134.88,134.68,134.85,22727.0,131.0242,131.1603,130.9658,131.1311,22727.0
2024-04-17 10:15:00,134.79,134.92,134.78,134.78,17389.0,131.0728,131.1992,131.0631,131.0631,17389.0
2024-04-17 10:20:00,134.78,134.86,134.69,134.81,3658.0,131.0631,131.1409,130.9756,131.0923,3658.0
2024-04-17 10:25:00,134.83,134.9,134.69,134.86,20155.0,131.1117,131.1798,130.9756,131.1409,20155.0
2024-04-17 10:30:00,134.91,135.08,134.8,135.03,6878.0,131.1895,131.3548,131.0825,131.3062,6878.0
2024-04-17 10:35:00,134.97,135.03,134.84,135.02,4333.0,131.2478,131.3062,131.1214,131.2965,4333.0
2024-04-17 10:40:00,134.99,135.04,134.94,134.97,4676.0,131.2673,131.3159,131.2187,131.2478,4676.0
2024-04-17 10:45:00,134.97,135.04,134.95,134.99,7726.0,131.2478,131.3159,131.2284,131.2673,7726.0
2024-04-17 10:50:00,134.95,134.96,134.52,134.58,6179.0,131.2284,131.2381,130.8102,130.8686,6179.0
2024-04-17 10:55:00,134.62,134.72,134.59,134.6,2601.0,130.9075,131.0047,130.8783,130.888,2601.0
2024-04-17 11:00:00,134.64,134.73,134.6,134.73,3018.0,130.9269,131.0145,130.888,131.0145,3018.0
2024-04-17 11:05:00,134.75,134.75,134.54,134.6,4382.0,131.0339,131.0339,130.8297,130.888,4382.0
2024-04-17 11:10:00,134.6,134.7,134.54,134.69,8388.0,130.888,130.9853,130.8297,130.9756,8388.0
2024-04-17 11:15:00,134.65,134.75,134.62,134.72,4250.0,130.9367,131.0339,130.9075,131.0047,4250.0
2024-04-17 11:20:00,134.72,134.76,134.58,134.58,4737.0,131.0047,131.0436,130.8686,130.8686,4737.0
2024-04-17 11:25:00,134.62,134.76,134.53,134.54,2132.0,130.9075,131.0436,130.82,130.8297,2132.0
2024-04-17 11:30:00,134.52,134.52,134.19,134.22,2814.0,130.8102,130.8102,130.4893,130.5185,2814.0
2024-04-17 11:35:00,134.23,134.3,134.17,134.28,1074.0,130.5282,130.5963,130.4699,130.5769,1074.0
2024-04-17 11:40:00,134.25,134.47,134.25,134.42,2730.0,130.5477,130.7616,130.5477,130.713,2730.0
2024-04-17 11:45:00,134.49,134.52,134.37,134.44,6722.0,130.7811,130.8102,130.6644,130.7325,6722.0
2024-04-17 11:50:00,134.47,134.62,134.34,134.62,8935.0,130.7616,130.9075,130.6352,130.9075,8935.0
2024-04-17 11:55:00,134.5,134.62,134.5,134.59,3462.0,130.7908,130.9075,130.7908,130.8783,3462.0
2024-04-17 12:00:00,134.58,134.59,134.37,134.37,5335.0,130.8686,130.8783,130.6644,130.6644,5335.0
2024-04-17 12:05:00,134.37,134.44,134.21,134.41,10670.0,130.6644,130.7325,130.5088,130.7033,10670.0
2024-04-17 12:10:00,134.48,134.72,134.46,134.65,8736.0,130.7714,131.0047,130.7519,130.9367,8736.0
2024-04-17 12:15:00,134.62,134.63,134.54,134.6,3576.0,130.9075,130.9172,130.8297,130.888,3576.0
2024-04-17 12:20:00,134.59,134.67,134.55,134.66,3993.0,130.8783,130.9561,130.8394,130.9464,3993.0
2024-04-17 12:25:00,134.71,134.79,134.61,134.64,5634.0,130.995,131.0728,130.8978,130.9269,5634.0
2024-04-17 12:30:00,134.62,134.66,134.56,134.65,4547.0,130.9075,130.9464,130.8491,130.9367,4547.0
2024-04-17 12:35:00,134.62,134.8,134.61,134.78,4136.0,130.9075,131.0825,130.8978,131.0631,4136.0
2024-04-17 12:40:00,134.81,134.92,134.74,134.75,10104.0,131.0923,131.1992,131.0242,131.0339,10104.0
2024-04-17 12:45:00,134.74,135.07,134.67,135.07,14188.0,131.0242,131.3451,130.9561,131.3451,14188.0
2024-04-17 12:50:00,135.02,135.02,134.75,134.77,20978.0,131.2965,131.2965,131.0339,131.0534,20978.0
2024-04-17 12:55:00,134.72,134.73,134.49,134.5,2539.0,131.0047,131.0145,130.7811,130.7908,2539.0
2024-04-17 13:00:00,134.46,134.55,134.41,134.53,5297.0,130.7519,130.8394,130.7033,130.82,5297.0
2024-04-17 13:05:00,134.57,134.65,134.49,134.65,3009.0,130.8589,130.9367,130.7811,130.9367,3009.0
2024-04-17 13:10:00,134.72,134.81,134.69,134.7,2202.0,131.0047,131.0923,130.9756,130.9853,2202.0
2024-04-17 13:15:00,134.78,134.95,134.76,134.92,4589.0,131.0631,131.2284,131.0436,131.1992,4589.0
2024-04-17 13:20:00,134.91,134.97,134.87,134.89,3827.0,131.1895,131.2478,131.1506,131.17,3827.0
2024-04-17 13:25:00,134.91,134.94,134.81,134.91,4161.0,131.1895,131.2187,131.0923,131.1895,4161.0
2024-04-17 13:30:00,134.92,134.92,134.84,134.84,3430.0,131.1992,131.1992,131.1214,131.1214,3430.0
2024-04-17 13:35:00,134.88,134.95,134.83,134.92,6691.0,131.1603,131.2284,131.1117,131.1992,6691.0
2024-04-17 13:40:00,134.92,134.94,134.82,134.93,8764.0,131.1992,131.2187,131.102,131.2089,8764.0
2024-04-17 13:45:00,134.93,135.13,134.84,135.12,12820.0,131.2089,131.4034,131.1214,131.3937,12820.0
2024-04-17 13:50:00,135.06,135.24,135.06,135.24,4741.0,131.3354,131.5104,131.3354,131.5104,4741.0
2024-04-17 13:55:00,135.27,135.44,135.26,135.39,13243.0,131.5396,131.7049,131.5298,131.6563,13243.0
2024-04-17 14:00:00,135.34,135.43,135.31,135.43,8132.0,131.6076,131.6952,131.5785,131.6952,8132.0
2024-04-17 14:05:00,135.44,135.44,135.25,135.3,4097.0,131.7049,131.7049,131.5201,131.5687,4097.0
2024-04-17 14:10:00,135.25,135.28,135.11,135.11,6052.0,131.5201,131.5493,131.384,131.384,6052.0
2024-04-17 14:15:00,135.11,135.11,134.97,135.04,6691.0,131.384,131.384,131.2478,131.3159,6691.0
2024-04-17 14:20:00,135.01,135.04,134.92,134.93,2050.0,131.2867,131.3159,131.1992,131.2089,2050.0
2024-04-17 14:25:00,134.98,135.14,134.96,134.97,6100.0,131.2576,131.4132,131.2381,131.2478,6100.0
2024-04-17 14:30:00,134.95,135.08,134.95,135.01,5572.0,131.2284,131.3548,131.2284,131.2867,5572.0
2024-04-17 14:35:00,135.06,135.1,134.94,135.09,3949.0,131.3354,131.3743,131.2187,131.3645,3949.0
2024-04-17 14:40:00,135.11,135.43,135.09,135.41,5833.0,131.384,131.6952,131.3645,131.6757,5833.0
2024-04-17 14:45:00,135.49,135.49,135.23,135.26,5945.0,131.7535,131.7535,131.5007,131.5298,5945.0
2024-04-17 14:50:00,135.24,135.31,134.94,135.02,11343.0,131.5104,131.5785,131.2187,131.2965,11343.0
2024-04-17 14:55:00,135.02,135.13,134.99,135.05,5804.0,131.2965,131.4034,131.2673,131.3256,5804.0
2024-04-17 15:00:00,135.03,135.03,134.94,134.99,15562.0,131.3062,131.3062,131.2187,131.2673,15562.0
2024-04-17 15:05:00,135.0,135.01,134.76,134.76,4434.0,131.277,131.2867,131.0436,131.0436,4434.0
2024-04-17 15:10:00,134.76,134.76,134.62,134.69,15716.0,131.0436,131.0436,130.9075,130.9756,15716.0
2024-04-17 15:15:00,134.7,134.94,134.66,134.94,17667.0,130.9853,131.2187,130.9464,131.2187,17667.0
2024-04-17 15:20:00,134.9,135.1,134.85,135.04,5687.0,131.1798,131.3743,131.1311,131.3159,5687.0
2024-04-17 15:25:00,134.98,135.04,134.85,135.0,6622.0,131.2576,131.3159,131.1311,131.277,6622.0
2024-04-17 15:30:00,134.96,135.22,134.96,135.22,5971.0,131.2381,131.4909,131.2381,131.4909,5971.0
2024-04-17 15:35:00,135.21,135.21,135.05,135.15,5874.0,131.4812,131.4812,131.3256,131.4229,5874.0
2024-04-17 15:40:00,135.14,135.26,135.03,135.19,10125.0,131.4132,131.5298,131.3062,131.4618,10125.0
2024-04-17 15:45:00,135.18,135.4,135.16,135.37,20445.0,131.452,131.666,131.4326,131.6368,20445.0
2024-04-17 15:50:00,135.37,135.37,135.09,135.36,23977.0,131.6368,131.6368,131.3645,131.6271,23977.0
2024-04-17 15:55:00,135.35,135.42,135.0,135.0,159072.0,131.6174,131.6854,131.277,131.277,159072.0
2024-04-18 09:30:00,136.03,136.18,135.28,135.28,5841.0,132.2786,132.4245,131.5493,131.5493,5841.0
2024-04-18 09:35:00,135.14,135.15,134.48,134.87,2830.0,131.4132,131.4229,130.7714,131.1506,2830.0
2024-04-18 09:40:00,134.97,135.4,134.96,135.16,4817.0,131.2478,131.666,131.2381,131.4326,4817.0
2024-04-18 09:45:00,135.24,135.37,134.99,135.37,9933.0,131.5104,131.6368,131.2673,131.6368,9933.0
2024-04-18 09:50:00,135.42,135.71,135.35,135.7,4995.0,131.6854,131.9674,131.6174,131.9577,4995.0
2024-04-18 09:55:00,135.61,135.93,135.56,135.93,1400.0,131.8702,132.1814,131.8216,132.1814,1400.0
2024-04-18 10:00:00,135.83,135.86,135.56,135.63,12090.0,132.0841,132.1133,131.8216,131.8896,12090.0
2024-04-18 10:05:00,135.66,135.76,135.45,135.71,28058.0,131.9188,132.0161,131.7146,131.9674,28058.0
2024-04-18 10:10:00,135.74,135.9,135.57,135.81,5869.0,131.9966,132.1522,131.8313,132.0647,5869.0
2024-04-18 10:15:00,135.95,135.99,135.73,135.74,5706.0,132.2008,132.2397,131.9869,131.9966,5706.0
2024-04-18 10:20:00,135.71,135.9,135.71,135.9,5845.0,131.9674,132.1522,131.9674,132.1522,5845.0
2024-04-18 10:25:00,135.92,136.22,135.92,136.2,17140.0,132.1716,132.4634,132.1716,132.4439,17140.0
2024-04-18 10:30:00,136.24,136.31,136.03,136.1,10228.0,132.4828,132.5509,132.2786,132.3467,10228.0
2024-04-18 10:35:00,136.05,136.22,135.91,136.22,19314.0,132.2981,132.4634,132.1619,132.4634,19314.0
2024-04-18 10:40:00,136.18,136.39,136.13,136.3,13065.0,132.4245,132.6287,132.3758,132.5412,13065.0
2024-04-18 10:45:00,136.34,136.34,136.1,136.24,30138.0,132.5801,132.5801,132.3467,132.4828,30138.0
2024-04-18 10:50:00,136.24,136.28,135.67,135.94,26085.0,132.4828,132.5217,131.9285,132.1911,26085.0
2024-04-18 10:55:00,136.0,136.2,135.92,135.97,12378.0,132.2494,132.4439,132.1716,132.2203,12378.0
2024-04-18 11:00:00,135.97,136.03,135.84,135.95,12099.0,132.2203,132.2786,132.0938,132.2008,12099.0
2024-04-18 11:05:00,135.97,136.0,135.86,135.92,10684.0,132.2203,132.2494,132.1133,132.1716,10684.0
2024-04-18 11:10:00,135.97,136.06,135.93,136.03,10898.0,132.2203,132.3078,132.1814,132.2786,10898.0
2024-04-18 11:15:00,136.03,136.06,135.86,135.86,6168.0,132.2786,132.3078,132.1133,132.1133,6168.0
2024-04-18 11:20:00,135.84,136.01,135.8,135.98,7276.0,132.0938,132.2592,132.0549,132.23,7276.0
2024-04-18 11:25:00,135.99,136.05,135.81,135.94,12852.0,132.2397,132.2981,132.0647,132.1911,12852.0
2024-04-18 11:30:00,135.97,135.98,135.78,135.79,6960.0,132.2203,132.23,132.0355,132.0452,6960.0
2024-04-18 11:35:00,135.82,135.86,135.72,135.82,12082.0,132.0744,132.1133,131.9772,132.0744,12082.0
2024-04-18 11:40:00,135.81,135.81,135.45,135.59,8950.0,132.0647,132.0647,131.7146,131.8507,8950.0
2024-04-18 11:45:00,135.59,135.6,135.36,135.4,5564.0,131.8507,131.8605,131.6271,131.666,5564.0
2024-04-18 11:50:00,135.46,135.66,135.46,135.66,6061.0,131.7243,131.9188,131.7243,131.9188,6061.0
2024-04-18 11:55:00,135.69,135.84,135.68,135.73,8219.0,131.948,132.0938,131.9383,131.9869,8219.0
2024-04-18 12:00:00,135.75,135.79,135.66,135.71,3031.0,132.0063,132.0452,131.9188,131.9674,3031.0
2024-04-18 12:05:00,135.7,135.7,135.49,135.59,6597.0,131.9577,131.9577,131.7535,131.8507,6597.0
2024-04-18 12:10:00,135.56,135.59,135.43,135.48,4572.0,131.8216,131.8507,131.6952,131.7438,4572.0
2024-04-18 12:15:00,135.45,135.45,135.35,135.44,5615.0,131.7146,131.7146,131.6174,131.7049,5615.0
2024-04-18 12:20:00,135.43,135.51,135.37,135.42,5985.0,131.6952,131.7729,131.6368,131.6854,5985.0
2024-04-18 12:25:00,135.43,135.49,135.36,135.49,6105.0,131.6952,131.7535,131.6271,131.7535,6105.0
2024-04-18 12:30:00,135.49,135.51,135.22,135.22,5158.0,131.7535,131.7729,131.4909,131.4909,5158.0
2024-04-18 12:35:00,135.22,135.37,135.21,135.27,4431.0,131.4909,131.6368,131.4812,131.5396,4431.0
2024-04-18 12:40:00,135.26,135.34,135.26,135.33,4383.0,131.5298,131.6076,131.5298,131.5979,4383.0
2024-04-18 12:45:00,135.33,135.34,135.15,135.16,7284.0,131.5979,131.6076,131.4229,131.4326,7284.0
2024-04-18 12:50:00,135.16,135.19,135.0,135.05,8675.0,131.4326,131.4618,131.277,131.3256,8675.0
2024-04-18 12:55:00,135.07,135.13,135.01,135.05,6464.0,131.3451,131.4034,131.2867,131.3256,6464.0
2024-04-18 13:00:00,135.02,135.08,134.97,134.97,4781.0,131.2965,131.3548,131.2478,131.2478,4781.0
2024-04-18 13:05:00,134.94,135.0,134.9,134.93,5833.0,131.2187,131.277,131.1798,131.2089,5833.0
2024-04-18 13:10:00,134.95,134.95,134.75,134.9,6620.0,131.2284,131.2284,131.0339,131.1798,6620.0
2024-04-18 13:15:00,134.91,135.02,134.63,134.78,20346.0,131.1895,131.2965,130.9172,131.0631,20346.0
2024-04-18 13:20:00,134.78,134.85,134.58,134.63,11287.0,131.0631,131.1311,130.8686,130.9172,11287.0
2024-04-18 13:25:00,134.65,134.95,134.61,134.94,11368.0,130.9367,131.2284,130.8978,131.2187,11368.0
2024-04-18 13:30:00,134.91,134.92,134.73,134.81,6791.0,131.1895,131.1992,131.0145,131.0923,6791.0
2024-04-18 13:35:00,134.81,134.88,134.77,134.78,7646.0,131.0923,131.1603,131.0534,131.0631,7646.0
2024-04-18 13:40:00,134.81,134.82,134.61,134.71,10085.0,131.0923,131.102,130.8978,130.995,10085.0
2024-04-18 13:45:00,134.71,134.85,134.7,134.83,10634.0,130.995,131.1311,130.9853,131.1117,10634.0
2024-04-18 13:50:00,134.81,134.81,134.45,134.51,17638.0,131.0923,131.0923,130.7422,130.8005,17638.0
2024-04-18 13:55:00,134.53,134.56,134.47,134.55,4008.0,130.82,130.8491,130.7616,130.8394,4008.0
2024-04-18 14:00:00,134.52,134.52,134.36,134.43,7458.0,130.8102,130.8102,130.6547,130.7227,7458.0
2024-04-18 14:05:00,134.41,134.41,134.22,134.27,4857.0,130.7033,130.7033,130.5185,130.5671,4857.0
2024-04-18 14:10:00,134.24,134.37,134.19,134.34,8793.0,130.538,130.6644,130.4893,130.6352,8793.0
2024-04-18 14:15:00,134.32,134.53,134.32,134.47,6889.0,130.6158,130.82,130.6158,130.7616,6889.0
2024-04-18 14:20:00,134.47,134.64,134.45,134.54,6452.0,130.7616,130.9269,130.7422,130.8297,6452.0
2024-04-18 14:25:00,134.5,134.63,134.31,134.31,4921.0,130.7908,130.9172,130.606,130.606,4921.0
2024-04-18 14:30:00,134.36,134.48,134.16,134.2,9146.0,130.6547,130.7714,130.4602,130.4991,9146.0
2024-04-18 14:35:00,134.24,134.37,134.22,134.31,4416.0,130.538,130.6644,130.5185,130.606,4416.0
2024-04-18 14:40:00,134.3,134.67,134.3,134.65,18170.0,130.5963,130.9561,130.5963,130.9367,18170.0
2024-04-18 14:45:00,134.65,134.78,134.62,134.76,15160.0,130.9367,131.0631,130.9075,131.0436,15160.0
2024-04-18 14:50:00,134.76,135.1,134.71,134.96,39632.0,131.0436,131.3743,130.995,131.2381,39632.0
2024-04-18 14:55:00,134.94,134.97,134.8,134.92,25133.0,131.2187,131.2478,131.0825,131.1992,25133.0
2024-04-18 15:00:00,134.91,135.22,134.85,135.15,30464.0,131.1895,131.4909,131.1311,131.4229,30464.0
2024-04-18 15:05:00,135.14,135.21,135.07,135.09,24179.0,131.4132,131.4812,131.3451,131.3645,24179.0
2024-04-18 15:10:00,135.09,135.41,135.09,135.24,38133.0,131.3645,131.6757,131.3645,131.5104,38133.0
2024-04-18 15:15:00,135.27,135.3,135.06,135.09,28238.0,131.5396,131.5687,131.3354,131.3645,28238.0
2024-04-18 15:20:00,135.1,135.53,135.1,135.51,38679.0,131.3743,131.7924,131.3743,131.7729,38679.0
2024-04-18 15:25:00,135.49,135.76,135.42,135.76,56878.0,131.7535,132.0161,131.6854,132.0161,56878.0
2024-04-18 15:30:00,135.76,135.79,135.43,135.56,57767.0,132.0161,132.0452,131.6952,131.8216,57767.0
2024-04-18 15:35:00,135.55,135.59,135.28,135.32,40384.0,131.8118,131.8507,131.5493,131.5882,40384.0
2024-04-18 15:40:00,135.33,135.44,135.27,135.42,58071.0,131.5979,131.7049,131.5396,131.6854,58071.0
2024-04-18 15:45:00,135.42,135.6,135.33,135.35,62264.0,131.6854,131.8605,131.5979,131.6174,62264.0
2024-04-18 15:50:00,135.36,135.56,135.17,135.21,99424.0,131.6271,131.8216,131.4423,131.4812,99424.0
2024-04-18 15:55:00,135.17,135.52,135.1,135.1,210358.0,131.4423,131.7827,131.3743,131.3743,210358.0
2024-04-19 09:30:00,133.01,134.65,132.02,133.5,187292.0,129.3419,130.9367,128.3792,129.8184,187292.0
2024-04-19 09:35:00,133.5,133.65,132.19,132.63,83443.0,129.8184,129.9642,128.5445,128.9724,83443.0
2024-04-19 09:40:00,132.65,132.65,131.9,132.59,54107.0,128.9918,128.9918,128.2625,128.9335,54107.0
2024-04-19 09:45:00,132.47,132.87,131.71,131.84,58330.0,128.8168,129.2058,128.0777,128.2042,58330.0
2024-04-19 09:50:00,131.89,132.53,131.72,132.42,24567.0,128.2528,128.8751,128.0875,128.7682,24567.0
2024-04-19 09:55:00,132.4,133.07,132.34,132.73,31965.0,128.7487,129.4002,128.6904,129.0696,31965.0
2024-04-19 10:00:00,132.86,133.16,131.91,131.99,36897.0,129.196,129.4878,128.2722,128.35,36897.0
2024-04-19 10:05:00,131.95,132.37,131.68,132.37,67707.0,128.3111,128.7195,128.0486,128.7195,67707.0
2024-04-19 10:10:00,132.19,132.31,131.67,131.84,35573.0,128.5445,128.6612,128.0388,128.2042,35573.0
2024-04-19 10:15:00,131.88,132.26,131.8,132.11,16502.0,128.2431,128.6126,128.1653,128.4667,16502.0
2024-04-19 10:20:00,132.05,132.48,132.02,132.13,14957.0,128.4084,128.8265,128.3792,128.4862,14957.0
2024-04-19 10:25:00,132.15,132.15,131.81,132.1,24588.0,128.5056,128.5056,128.175,128.457,24588.0
2024-04-19 10:30:00,132.12,132.12,131.75,131.77,29084.0,128.4764,128.4764,128.1166,128.1361,29084.0
2024-04-19 10:35:00,131.79,131.85,131.32,131.58,34274.0,128.1555,128.2139,127.6985,127.9513,34274.0
2024-04-19 10:40:00,131.61,131.9,131.48,131.85,25792.0,127.9805,128.2625,127.8541,128.2139,25792.0
2024-04-19 10:45:00,131.91,131.93,131.36,131.43,14872.0,128.2722,128.2917,127.7374,127.8055,14872.0
2024-04-19 10:50:00,131.38,131.82,131.15,131.61,32130.0,127.7568,128.1847,127.5332,127.9805,32130.0
2024-04-19 10:55:00,131.64,131.64,131.16,131.35,15172.0,128.0097,128.0097,127.5429,127.7277,15172.0
2024-04-19 11:00:00,131.34,131.86,131.28,131.54,15229.0,127.7179,128.2236,127.6596,127.9124,15229.0
2024-04-19 11:05:00,131.51,131.62,131.35,131.6,11781.0,127.8833,127.9902,127.7277,127.9708,11781.0
2024-04-19 11:10:00,131.59,131.63,131.27,131.33,12521.0,127.9611,127.9999,127.6499,127.7082,12521.0
2024-04-19 11:15:00,131.29,131.32,131.04,131.14,22220.0,127.6693,127.6985,127.4262,127.5235,22220.0
2024-04-19 11:20:00,131.19,131.2,131.0,131.04,19111.0,127.5721,127.5818,127.3873,127.4262,19111.0
2024-04-19 11:25:00,131.0,131.27,130.75,131.25,38537.0,127.3873,127.6499,127.1442,127.6304,38537.0
2024-04-19 11:30:00,131.25,131.25,130.75,130.81,20184.0,127.6304,127.6304,127.1442,127.2026,20184.0
2024-04-19 11:35:00,130.82,130.94,130.75,130.93,20812.0,127.2123,127.329,127.1442,127.3193,20812.0
2024-04-19 11:40:00,130.94,131.01,130.86,130.94,33628.0,127.329,127.397,127.2512,127.329,33628.0
2024-04-19 11:45:00,130.97,131.33,130.88,131.24,18874.0,127.3581,127.7082,127.2706,127.6207,18874.0
2024-04-19 11:50:00,131.25,131.52,131.23,131.26,20816.0,127.6304,127.893,127.611,127.6402,20816.0
2024-04-19 11:55:00,131.25,131.25,130.92,131.07,27510.0,127.6304,127.6304,127.3095,127.4554,27510.0
2024-04-19 12:00:00,131.1,131.58,131.08,131.52,14653.0,127.4846,127.9513,127.4651,127.893,14653.0
2024-04-19 12:05:00,131.5,131.5,131.06,131.16,9723.0,127.8735,127.8735,127.4457,127.5429,9723.0
2024-04-19 12:10:00,131.14,131.14,130.6,130.68,12710.0,127.5235,127.5235,126.9984,127.0761,12710.0
2024-04-19 12:15:00,130.69,130.79,130.58,130.66,16793.0,127.0859,127.1831,126.9789,127.0567,16793.0
2024-04-19 12:20:00,130.63,130.7,130.4,130.45,55163.0,127.0275,127.0956,126.8039,126.8525,55163.0
2024-04-19 12:25:00,130.49,130.49,130.12,130.23,15290.0,126.8914,126.8914,126.5316,126.6386,15290.0
2024-04-19 12:30:00,130.23,130.28,129.63,129.65,19110.0,126.6386,126.6872,126.0551,126.0746,19110.0
2024-04-19 12:35:00,129.66,129.81,129.55,129.69,19886.0,126.0843,126.2301,125.9773,126.1134,19886.0
2024-04-19 12:40:00,129.72,130.31,129.58,130.31,31475.0,126.1426,126.7164,126.0065,126.7164,31475.0
2024-04-19 12:45:00,130.28,130.62,130.24,130.52,13906.0,126.6872,127.0178,126.6483,126.9206,13906.0
2024-04-19 12:50:00,130.53,130.88,130.49,130.65,10324.0,126.9303,127.2706,126.8914,127.047,10324.0
2024-04-19 12:55:00,130.55,130.68,130.54,130.61,7576.0,126.9497,127.0761,126.94,127.0081,7576.0
2024-04-19 13:00:00,130.65,130.73,130.5,130.61,10983.0,127.047,127.1248,126.9011,127.0081,10983.0
2024-04-19 13:05:00,130.62,130.62,130.41,130.42,9161.0,127.0178,127.0178,126.8136,126.8233,9161.0
2024-04-19 13:10:00,130.4,130.4,130.17,130.29,9084.0,126.8039,126.8039,126.5802,126.6969,9084.0
2024-04-19 13:15:00,130.31,130.75,130.23,130.68,13376.0,126.7164,127.1442,126.6386,127.0761,13376.0
2024-04-19 13:20:00,130.71,130.89,130.69,130.87,11855.0,127.1053,127.2804,127.0859,127.2609,11855.0
2024-04-19 13:25:00,130.9,130.9,130.71,130.88,14742.0,127.2901,127.2901,127.1053,127.2706,14742.0
2024-04-19 13:30:00,130.92,131.1,130.77,130.79,28999.0,127.3095,127.4846,127.1637,127.1831,28999.0
2024-04-19 13:35:00,130.82,131.0,130.71,130.92,47420.0,127.2123,127.3873,127.1053,127.3095,47420.0
2024-04-19 13:40:00,130.9,130.9,130.47,130.49,33158.0,127.2901,127.2901,126.8719,126.8914,33158.0
2024-04-19 13:45:00,130.5,130.62,130.35,130.45,21363.0,126.9011,127.0178,126.7552,126.8525,21363.0
2024-04-19 13:50:00,130.44,130.69,130.43,130.43,13456.0,126.8428,127.0859,126.833,126.833,13456.0
2024-04-19 13:55:00,130.45,131.06,130.26,130.93,40920.0,126.8525,127.4457,126.6677,127.3193,40920.0
2024-04-19 14:00:00,130.93,131.13,130.53,130.62,9555.0,127.3193,127.5137,126.9303,127.0178,9555.0
2024-04-19 14:05:00,130.62,130.93,130.46,130.91,10027.0,127.0178,127.3193,126.8622,127.2998,10027.0
2024-04-19 14:10:00,130.96,131.09,130.82,130.97,11552.0,127.3484,127.4748,127.2123,127.3581,11552.0
2024-04-19 14:15:00,130.93,131.24,130.93,131.24,20221.0,127.3193,127.6207,127.3193,127.6207,20221.0
2024-04-19 14:20:00,131.22,131.29,131.02,131.21,10392.0,127.6013,127.6693,127.4068,127.5915,10392.0
2024-04-19 14:25:00,131.22,131.27,130.92,131.03,15123.0,127.6013,127.6499,127.3095,127.4165,15123.0
2024-04-19 14:30:00,131.05,131.13,130.94,130.99,9895.0,127.4359,127.5137,127.329,127.3776,9895.0
2024-04-19 14:35:00,131.0,131.0,130.41,130.48,39996.0,127.3873,127.3873,126.8136,126.8817,39996.0
2024-04-19 14:40:00,130.5,130.6,130.45,130.49,22506.0,126.9011,126.9984,126.8525,126.8914,22506.0
2024-04-19 14:45:00,130.53,130.54,129.95,130.26,26598.0,126.9303,126.94,126.3663,126.6677,26598.0
2024-04-19 14:50:00,130.25,130.33,130.03,130.16,9333.0,126.658,126.7358,126.4441,126.5705,9333.0
2024-04-19 14:55:00,130.11,130.46,130.06,130.33,11739.0,126.5219,126.8622,126.4732,126.7358,11739.0
2024-04-19 15:00:00,130.31,130.61,130.24,130.42,13784.0,126.7164,127.0081,126.6483,126.8233,13784.0
2024-04-19 15:05:00,130.42,130.5,130.22,130.41,14739.0,126.8233,126.9011,126.6288,126.8136,14739.0
2024-04-19 15:10:00,130.41,130.92,130.39,130.82,12795.0,126.8136,127.3095,126.7941,127.2123,12795.0
2024-04-19 15:15:00,130.84,130.84,130.55,130.62,21005.0,127.2317,127.2317,126.9497,127.0178,21005.0
2024-04-19 15:20:00,130.63,130.63,130.33,130.36,18805.0,127.0275,127.0275,126.7358,126.765,18805.0
2024-04-19 15:25:00,130.37,130.77,130.35,130.67,15336.0,126.7747,127.1637,126.7552,127.0664,15336.0
2024-04-19 15:30:00,130.65,130.71,130.42,130.44,26269.0,127.047,127.1053,126.8233,126.8428,26269.0
2024-04-19 15:35:00,130.44,130.48,130.25,130.4,43884.0,126.8428,126.8817,126.658,126.8039,43884.0
2024-04-19 15:40:00,130.43,130.49,130.13,130.25,56319.0,126.833,126.8914,126.5413,126.658,56319.0
2024-04-19 15:45:00,130.23,130.51,130.12,130.3,53682.0,126.6386,126.9108,126.5316,126.7066,53682.0
2024-04-19 15:50:00,130.32,130.64,130.2,130.63,109031.0,126.7261,127.0373,126.6094,127.0275,109031.0
2024-04-19 15:55:00,130.64,131.16,130.3,130.84,387414.0,127.0373,127.5429,126.7066,127.2317,387414.0
2024-04-22 09:30:00,130.35,130.68,129.67,130.01,33977.0,126.7552,127.0761,126.094,126.4246,33977.0
2024-04-22 09:35:00,129.9,130.2,129.85,130.05,40525.0,126.3177,126.6094,126.269,126.4635,40525.0
2024-04-22 09:40:00,129.94,130.2,129.65,129.66,20310.0,126.3566,126.6094,126.0746,126.0843,20310.0
2024-04-22 09:45:00,129.66,129.9,129.22,129.9,31250.0,126.0843,126.3177,125.6564,126.3177,31250.0
2024-04-22 09:50:00,129.9,130.34,129.9,130.28,27222.0,126.3177,126.7455,126.3177,126.6872,27222.0
2024-04-22 09:55:00,130.3,130.38,130.14,130.27,102064.0,126.7066,126.7844,126.551,126.6775,102064.0
2024-04-22 10:00:00,130.25,130.74,130.2,130.59,23148.0,126.658,127.1345,126.6094,126.9886,23148.0
2024-04-22 10:05:00,130.59,130.8,130.5,130.65,6078.0,126.9886,127.1928,126.9011,127.047,6078.0
2024-04-22 10:10:00,130.74,130.87,130.31,130.32,7065.0,127.1345,127.2609,126.7164,126.7261,7065.0
2024-04-22 10:15:00,130.27,130.32,130.02,130.04,11912.0,126.6775,126.7261,126.4343,126.4538,11912.0
2024-04-22 10:20:00,130.03,130.37,130.01,130.37,5839.0,126.4441,126.7747,126.4246,126.7747,5839.0
2024-04-22 10:25:00,130.37,130.59,130.3,130.31,9191.0,126.7747,126.9886,126.7066,126.7164,9191.0
2024-04-22 10:30:00,130.3,130.3,130.09,130.15,8720.0,126.7066,126.7066,126.5024,126.5608,8720.0
2024-04-22 10:35:00,130.15,130.2,129.96,130.02,5721.0,126.5608,126.6094,126.376,126.4343,5721.0
2024-04-22 10:40:00,130.05,130.1,129.96,130.02,6669.0,126.4635,126.5121,126.376,126.4343,6669.0
2024-04-22 10:45:00,130.03,130.24,129.99,130.16,11500.0,126.4441,126.6483,126.4052,126.5705,11500.0
2024-04-22 10:50:00,130.22,130.43,130.19,130.27,11037.0,126.6288,126.833,126.5997,126.6775,11037.0
2024-04-22 10:55:00,130.27,130.35,130.23,130.35,5808.0,126.6775,126.7552,126.6386,126.7552,5808.0
2024-04-22 11:00:00,130.27,130.49,130.27,130.38,7965.0,126.6775,126.8914,126.6775,126.7844,7965.0
2024-04-22 11:05:00,130.37,130.37,130.19,130.2,6282.0,126.7747,126.7747,126.5997,126.6094,6282.0
2024-04-22 11:10:00,130.2,130.22,130.0,130.0,7196.0,126.6094,126.6288,126.4149,126.4149,7196.0
2024-04-22 11:15:00,130.0,130.19,129.93,129.97,12194.0,126.4149,126.5997,126.3468,126.3857,12194.0
2024-04-22 11:20:00,129.95,130.01,129.81,129.87,11846.0,126.3663,126.4246,126.2301,126.2885,11846.0
2024-04-22 11:25:00,129.87,129.96,129.86,129.95,5718.0,126.2885,126.376,126.2788,126.3663,5718.0
2024-04-22 11:30:00,129.96,130.06,129.76,129.78,8524.0,126.376,126.4732,126.1815,126.201,8524.0
2024-04-22 11:35:00,129.8,129.88,129.77,129.84,4657.0,126.2204,126.2982,126.1912,126.2593,4657.0
2024-04-22 11:40:00,129.85,129.9,129.68,129.74,7188.0,126.269,126.3177,126.1037,126.1621,7188.0
2024-04-22 11:45:00,129.72,129.92,129.67,129.87,7312.0,126.1426,126.3371,126.094,126.2885,7312.0
2024-04-22 11:50:00,129.92,130.08,129.92,130.0,13511.0,126.3371,126.4927,126.3371,126.4149,13511.0
2024-04-22 11:55:00,130.0,130.17,130.0,130.17,8345.0,126.4149,126.5802,126.4149,126.5802,8345.0
2024-04-22 12:00:00,130.21,130.25,130.14,130.25,5533.0,126.6191,126.658,126.551,126.658,5533.0
2024-04-22 12:05:00,130.24,130.33,130.21,130.3,4446.0,126.6483,126.7358,126.6191,126.7066,4446.0
2024-04-22 12:10:00,130.34,130.42,130.22,130.42,7147.0,126.7455,126.8233,126.6288,126.8233,7147.0
2024-04-22 12:15:00,130.44,130.59,130.4,130.42,8918.0,126.8428,126.9886,126.8039,126.8233,8918.0
2024-04-22 12:20:00,130.4,130.45,130.2,130.24,4220.0,126.8039,126.8525,126.6094,126.6483,4220.0
2024-04-22 12:25:00,130.27,130.31,130.18,130.23,7452.0,126.6775,126.7164,126.5899,126.6386,7452.0
2024-04-22 12:30:00,130.23,130.42,130.23,130.42,6263.0,126.6386,126.8233,126.6386,126.8233,6263.0
2024-04-22 12:35:00,130.41,130.53,130.41,130.52,13840.0,126.8136,126.9303,126.8136,126.9206,13840.0
2024-04-22 12:40:00,130.52,130.71,130.41,130.43,30329.0,126.9206,127.1053,126.8136,126.833,30329.0
2024-04-22 12:45:00,130.45,130.57,130.38,130.57,7347.0,126.8525,126.9692,126.7844,126.9692,7347.0
2024-04-22 12:50:00,130.57,130.63,130.52,130.54,6132.0,126.9692,127.0275,126.9206,126.94,6132.0
2024-04-22 12:55:00,130.53,130.53,130.41,130.49,5700.0,126.9303,126.9303,126.8136,126.8914,5700.0
2024-04-22 13:00:00,130.51,130.51,130.42,130.46,5169.0,126.9108,126.9108,126.8233,126.8622,5169.0
2024-04-22 13:05:00,130.45,130.59,130.45,130.51,5882.0,126.8525,126.9886,126.8525,126.9108,5882.0
2024-04-22 13:10:00,130.49,130.54,130.46,130.49,6514.0,126.8914,126.94,126.8622,126.8914,6514.0
2024-04-22 13:15:00,130.49,130.49,130.33,130.36,6097.0,126.8914,126.8914,126.7358,126.765,6097.0
2024-04-22 13:20:00,130.33,130.41,130.14,130.41,19480.0,126.7358,126.8136,126.551,126.8136,19480.0
2024-04-22 13:25:00,130.43,130.62,130.4,130.62,6015.0,126.833,127.0178,126.8039,127.0178,6015.0
2024-04-22 13:30:00,130.65,130.67,130.47,130.62,7448.0,127.047,127.0664,126.8719,127.0178,7448.0
2024-04-22 13:35:00,130.65,130.65,130.55,130.6,5088.0,127.047,127.047,126.9497,126.9984,5088.0
2024-04-22 13:40:00,130.59,130.61,130.53,130.53,3683.0,126.9886,127.0081,126.9303,126.9303,3683.0
2024-04-22 13:45:00,130.55,130.73,130.55,130.73,6364.0,126.9497,127.1248,126.9497,127.1248,6364.0
2024-04-22 13:50:00,130.68,131.08,130.66,131.07,9182.0,127.0761,127.4651,127.0567,127.4554,9182.0
2024-04-22 13:55:00,131.07,131.13,130.9,131.13,8323.0,127.4554,127.5137,127.2901,127.5137,8323.0
2024-04-22 14:00:00,131.14,131.17,130.89,130.97,9241.0,127.5235,127.5526,127.2804,127.3581,9241.0
2024-04-22 14:05:00,131.0,131.1,130.96,131.01,7858.0,127.3873,127.4846,127.3484,127.397,7858.0
2024-04-22 14:10:00,130.99,131.08,130.96,131.01,6887.0,127.3776,127.4651,127.3484,127.397,6887.0
2024-04-22 14:15:00,131.01,131.21,131.01,131.2,8898.0,127.397,127.5915,127.397,127.5818,8898.0
2024-04-22 14:20:00,131.18,131.25,131.11,131.19,9708.0,127.5624,127.6304,127.4943,127.5721,9708.0
2024-04-22 14:25:00,131.18,131.19,131.06,131.15,7045.0,127.5624,127.5721,127.4457,127.5332,7045.0
2024-04-22 14:30:00,131.15,131.25,131.15,131.19,7637.0,127.5332,127.6304,127.5332,127.5721,7637.0
2024-04-22 14:35:00,131.17,131.23,131.03,131.05,9624.0,127.5526,127.611,127.4165,127.4359,9624.0
2024-04-22 14:40:00,131.05,131.08,130.74,130.76,14102.0,127.4359,127.4651,127.1345,127.1539,14102.0
2024-04-22 14:45:00,130.79,130.84,130.63,130.78,15369.0,127.1831,127.2317,127.0275,127.1734,15369.0
2024-04-22 14:50:00,130.8,130.87,130.72,130.76,10429.0,127.1928,127.2609,127.115,127.1539,10429.0
2024-04-22 14:55:00,130.75,130.88,130.69,130.88,17762.0,127.1442,127.2706,127.0859,127.2706,17762.0
2024-04-22 15:00:00,130.87,131.01,130.87,130.91,11260.0,127.2609,127.397,127.2609,127.2998,11260.0
2024-04-22 15:05:00,130.9,131.07,130.89,131.0,13831.0,127.2901,127.4554,127.2804,127.3873,13831.0
2024-04-22 15:10:00,131.0,131.16,130.98,131.15,12763.0,127.3873,127.5429,127.3679,127.5332,12763.0
2024-04-22 15:15:00,131.14,131.15,130.98,131.02,15727.0,127.5235,127.5332,127.3679,127.4068,15727.0
2024-04-22 15:20:00,131.02,131.03,130.86,130.98,17951.0,127.4068,127.4165,127.2512,127.3679,17951.0
2024-04-22 15:25:00,131.0,131.18,130.96,131.15,18011.0,127.3873,127.5624,127.3484,127.5332,18011.0
2024-04-22 15:30:00,131.15,131.17,130.95,130.95,26586.0,127.5332,127.5526,127.3387,127.3387,26586.0
2024-04-22 15:35:00,130.94,130.98,130.84,130.93,25635.0,127.329,127.3679,127.2317,127.3193,25635.0
2024-04-22 15:40:00,130.93,131.13,130.84,130.91,52220.0,127.3193,127.5137,127.2317,127.2998,52220.0
2024-04-22 15:45:00,130.91,131.09,130.89,131.02,42582.0,127.2998,127.4748,127.2804,127.4068,42582.0
2024-04-22 15:50:00,131.0,131.02,130.75,130.92,81323.0,127.3873,127.4068,127.1442,127.3095,81323.0
2024-04-22 15:55:00,130.91,131.21,130.75,131.17,257424.0,127.2998,127.5915,127.1442,127.5526,257424.0
2024-04-23 09:30:00,130.42,130.44,130.42,130.44,14931.0,126.8233,126.8428,126.8233,126.8428,14931.0
2024-04-23 09:35:00,130.12,130.35,129.98,130.03,7083.0,126.5316,126.7552,126.3955,126.4441,7083.0
2024-04-23 09:40:00,130.04,130.12,129.43,129.43,6975.0,126.4538,126.5316,125.8606,125.8606,6975.0
2024-04-23 09:45:00,129.47,129.84,129.47,129.77,20920.0,125.8995,126.2593,125.8995,126.1912,20920.0
2024-04-23 09:50:00,129.84,130.31,129.63,129.91,48995.0,126.2593,126.7164,126.0551,126.3274,48995.0
2024-04-23 09:55:00,130.04,130.22,129.73,129.97,8840.0,126.4538,126.6288,126.1523,126.3857,8840.0
2024-04-23 10:00:00,129.94,130.4,129.91,130.17,18379.0,126.3566,126.8039,126.3274,126.5802,18379.0
2024-04-23 10:05:00,130.22,130.54,130.07,130.52,19728.0,126.6288,126.94,126.483,126.9206,19728.0
2024-04-23 10:10:00,130.44,130.77,130.35,130.62,24406.0,126.8428,127.1637,126.7552,127.0178,24406.0
2024-04-23 10:15:00,130.58,130.61,130.23,130.61,31110.0,126.9789,127.0081,126.6386,127.0081,31110.0
2024-04-23 10:20:00,130.69,130.7,130.42,130.43,13081.0,127.0859,127.0956,126.8233,126.833,13081.0
2024-04-23 10:25:00,130.37,130.67,130.25,130.67,93250.0,126.7747,127.0664,126.658,127.0664,93250.0
2024-04-23 10:30:00,130.53,130.8,130.53,130.72,22520.0,126.9303,127.1928,126.9303,127.115,22520.0
2024-04-23 10:35:00,130.72,130.73,130.19,130.47,14283.0,127.115,127.1248,126.5997,126.8719,14283.0
2024-04-23 10:40:00,130.46,130.65,130.38,130.52,11956.0,126.8622,127.047,126.7844,126.9206,11956.0
2024-04-23 10:45:00,130.53,130.64,130.44,130.56,11022.0,126.9303,127.0373,126.8428,126.9595,11022.0
2024-04-23 10:50:00,130.56,130.57,130.45,130.53,10616.0,126.9595,126.9692,126.8525,126.9303,10616.0
2024-04-23 10:55:00,130.52,130.69,130.48,130.58,12778.0,126.9206,127.0859,126.8817,126.9789,12778.0
2024-04-23 11:00:00,130.61,130.61,130.17,130.17,17010.0,127.0081,127.0081,126.5802,126.5802,17010.0
2024-04-23 11:05:00,130.17,130.24,130.08,130.08,10388.0,126.5802,126.6483,126.4927,126.4927,10388.0
2024-04-23 11:10:00,130.09,130.21,130.0,130.21,36625.0,126.5024,126.6191,126.4149,126.6191,36625.0
2024-04-23 11:15:00,130.2,130.38,130.09,130.3,32841.0,126.6094,126.7844,126.5024,126.7066,32841.0
2024-04-23 11:20:00,130.26,130.51,130.24,130.51,14870.0,126.6677,126.9108,126.6483,126.9108,14870.0
2024-04-23 11:25:00,130.49,130.63,130.28,130.29,17009.0,126.8914,127.0275,126.6872,126.6969,17009.0
2024-04-23 11:30:00,130.3,130.81,130.3,130.81,17456.0,126.7066,127.2026,126.7066,127.2026,17456.0
2024-04-23 11:35:00,130.78,131.06,130.61,131.06,61205.0,127.1734,127.4457,127.0081,127.4457,61205.0
2024-04-23 11:40:00,131.07,131.15,130.99,131.06,10627.0,127.4554,127.5332,127.3776,127.4457,10627.0
2024-04-23 11:45:00,131.09,131.22,130.92,131.09,8398.0,127.4748,127.6013,127.3095,127.4748,8398.0
2024-04-23 11:50:00,131.09,131.35,131.09,131.3,9823.0,127.4748,127.7277,127.4748,127.679,9823.0
2024-04-23 11:55:00,131.3,131.39,131.16,131.16,12410.0,127.679,127.7666,127.5429,127.5429,12410.0
2024-04-23 12:00:00,131.2,131.24,131.04,131.13,8530.0,127.5818,127.6207,127.4262,127.5137,8530.0
2024-04-23 12:05:00,131.15,131.34,131.15,131.24,10487.0,127.5332,127.7179,127.5332,127.6207,10487.0
2024-04-23 12:10:00,131.26,131.32,131.17,131.27,7130.0,127.6402,127.6985,127.5526,127.6499,7130.0
2024-04-23 12:15:00,131.28,131.36,131.16,131.22,9881.0,127.6596,127.7374,127.5429,127.6013,9881.0
2024-04-23 12:20:00,131.26,131.46,131.25,131.45,6453.0,127.6402,127.8346,127.6304,127.8249,6453.0
2024-04-23 12:25:00,131.42,131.46,131.31,131.4,5390.0,127.7957,127.8346,127.6888,127.7763,5390.0
2024-04-23 12:30:00,131.43,131.63,131.41,131.61,11125.0,127.8055,127.9999,127.786,127.9805,11125.0
2024-04-23 12:35:00,131.62,131.64,131.51,131.64,8995.0,127.9902,128.0097,127.8833,128.0097,8995.0
2024-04-23 12:40:00,131.65,131.65,131.24,131.24,7362.0,128.0194,128.0194,127.6207,127.6207,7362.0
2024-04-23 12:45:00,131.3,131.37,131.17,131.17,12889.0,127.679,127.7471,127.5526,127.5526,12889.0
2024-04-23 12:50:00,131.19,131.2,129.75,130.34,118472.0,127.5721,127.5818,126.1718,126.7455,118472.0
2024-04-23 12:55:00,130.34,130.4,130.15,130.27,20573.0,126.7455,126.8039,126.5608,126.6775,20573.0
2024-04-23 13:00:00,130.29,130.29,130.02,130.12,10735.0,126.6969,126.6969,126.4343,126.5316,10735.0
2024-04-23 13:05:00,130.12,130.27,130.05,130.07,25681.0,126.5316,126.6775,126.4635,126.483,25681.0
2024-04-23 13:10:00,130.09,130.12,129.94,129.94,11919.0,126.5024,126.5316,126.3566,126.3566,11919.0
2024-04-23 13:15:00,129.97,130.76,129.95,130.39,31647.0,126.3857,127.1539,126.3663,126.7941,31647.0
2024-04-23 13:20:00,130.44,130.48,130.33,130.34,7815.0,126.8428,126.8817,126.7358,126.7455,7815.0
2024-04-23 13:25:00,130.37,130.51,130.32,130.46,7042.0,126.7747,126.9108,126.7261,126.8622,7042.0
2024-04-23 13:30:00,130.52,130.53,130.4,130.49,17418.0,126.9206,126.9303,126.8039,126.8914,17418.0
2024-04-23 13:35:00,130.5,130.68,130.48,130.56,14421.0,126.9011,127.0761,126.8817,126.9595,14421.0
2024-04-23 13:40:00,130.59,130.6,130.49,130.52,6963.0,126.9886,126.9984,126.8914,126.9206,6963.0
2024-04-23 13:45:00,130.52,130.57,130.4,130.53,10609.0,126.9206,126.9692,126.8039,126.9303,10609.0
2024-04-23 13:50:00,130.51,130.6,130.44,130.47,12418.0,126.9108,126.9984,126.8428,126.8719,12418.0
2024-04-23 13:55:00,130.47,130.57,130.46,130.56,9530.0,126.8719,126.9692,126.8622,126.9595,9530.0
2024-04-23 14:00:00,130.53,130.58,130.4,130.45,18352.0,126.9303,126.9789,126.8039,126.8525,18352.0
2024-04-23 14:05:00,130.46,130.47,130.21,130.22,16047.0,126.8622,126.8719,126.6191,126.6288,16047.0
2024-04-23 14:10:00,130.2,130.31,130.11,130.21,25875.0,126.6094,126.7164,126.5219,126.6191,25875.0
2024-04-23 14:15:00,130.22,130.52,130.22,130.48,9956.0,126.6288,126.9206,126.6288,126.8817,9956.0
2024-04-23 14:20:00,130.5,130.61,130.35,130.46,10960.0,126.9011,127.0081,126.7552,126.8622,10960.0
2024-04-23 14:25:00,130.48,130.62,130.42,130.46,9602.0,126.8817,127.0178,126.8233,126.8622,9602.0
2024-04-23 14:30:00,130.46,130.59,130.43,130.43,7722.0,126.8622,126.9886,126.833,126.833,7722.0
2024-04-23 14:35:00,130.42,130.49,130.37,130.44,8522.0,126.8233,126.8914,126.7747,126.8428,8522.0
2024-04-23 14:40:00,130.42,130.49,130.34,130.35,8899.0,126.8233,126.8914,126.7455,126.7552,8899.0
2024-04-23 14:45:00,130.3,130.37,130.23,130.35,9211.0,126.7066,126.7747,126.6386,126.7552,9211.0
2024-04-23 14:50:00,130.35,130.39,130.31,130.35,7049.0,126.7552,126.7941,126.7164,126.7552,7049.0
2024-04-23 14:55:00,130.37,130.46,130.33,130.45,7405.0,126.7747,126.8622,126.7358,126.8525,7405.0
2024-04-23 15:00:00,130.47,130.49,130.29,130.37,10378.0,126.8719,126.8914,126.6969,126.7747,10378.0
2024-04-23 15:05:00,130.37,130.47,130.33,130.47,7542.0,126.7747,126.8719,126.7358,126.8719,7542.0
2024-04-23 15:10:00,130.47,130.56,130.42,130.47,12180.0,126.8719,126.9595,126.8233,126.8719,12180.0
2024-04-23 15:15:00,130.44,130.59,130.42,130.54,11477.0,126.8428,126.9886,126.8233,126.94,11477.0
2024-04-23 15:20:00,130.53,130.57,130.47,130.47,14657.0,126.9303,126.9692,126.8719,126.8719,14657.0
2024-04-23 15:25:00,130.47,130.57,130.46,130.55,14927.0,126.8719,126.9692,126.8622,126.9497,14927.0
2024-04-23 15:30:00,130.54,130.56,130.41,130.43,17094.0,126.94,126.9595,126.8136,126.833,17094.0
2024-04-23 15:35:00,130.41,130.49,130.41,130.47,13939.0,126.8136,126.8914,126.8136,126.8719,13939.0
2024-04-23 15:40:00,130.47,130.51,130.44,130.5,18840.0,126.8719,126.9108,126.8428,126.9011,18840.0
2024-04-23 15:45:00,130.5,130.64,130.47,130.56,32817.0,126.9011,127.0373,126.8719,126.9595,32817.0
2024-04-23 15:50:00,130.56,130.79,130.5,130.59,69421.0,126.9595,127.1831,126.9011,126.9886,69421.0
2024-04-23 15:55:00,130.61,130.69,130.29,130.39,135130.0,127.0081,127.0859,126.6969,126.7941,135130.0
2024-04-24 09:30:00,129.94,130.62,129.94,130.37,11261.0,126.3566,127.0178,126.3566,126.7747,11261.0
2024-04-24 09:35:00,130.49,130.9,130.43,130.84,3995.0,126.8914,127.2901,126.833,127.2317,3995.0
2024-04-24 09:40:00,130.92,130.94,130.46,130.56,4791.0,127.3095,127.329,126.8622,126.9595,4791.0
2024-04-24 09:45:00,130.51,130.52,130.22,130.44,4998.0,126.9108,126.9206,126.6288,126.8428,4998.0
2024-04-24 09:50:00,130.42,130.74,130.42,130.64,4998.0,126.8233,127.1345,126.8233,127.0373,4998.0
2024-04-24 09:55:00,130.73,130.87,130.53,130.69,20543.0,127.1248,127.2609,126.9303,127.0859,20543.0
2024-04-24 10:00:00,130.67,130.73,130.54,130.55,10392.0,127.0664,127.1248,126.94,126.9497,10392.0
2024-04-24 10:05:00,130.53,130.65,130.35,130.44,13562.0,126.9303,127.047,126.7552,126.8428,13562.0
2024-04-24 10:10:00,130.44,130.49,130.2,130.4,14182.0,126.8428,126.8914,126.6094,126.8039,14182.0
2024-04-24 10:15:00,130.27,130.36,130.14,130.31,13152.0,126.6775,126.765,126.551,126.7164,13152.0
2024-04-24 10:20:00,130.18,130.36,130.16,130.34,5906.0,126.5899,126.765,126.5705,126.7455,5906.0
2024-04-24 10:25:00,130.33,130.57,130.25,130.55,9074.0,126.7358,126.9692,126.658,126.9497,9074.0
2024-04-24 10:30:00,130.52,130.62,130.35,130.53,7202.0,126.9206,127.0178,126.7552,126.9303,7202.0
2024-04-24 10:35:00,130.47,130.47,130.36,130.42,6136.0,126.8719,126.8719,126.765,126.8233,6136.0
2024-04-24 10:40:00,130.38,130.5,130.31,130.34,7378.0,126.7844,126.9011,126.7164,126.7455,7378.0
2024-04-24 10:45:00,130.36,130.48,130.28,130.28,3837.0,126.765,126.8817,126.6872,126.6872,3837.0
2024-04-24 10:50:00,130.29,130.39,130.29,130.37,11194.0,126.6969,126.7941,126.6969,126.7747,11194.0
2024-04-24 10:55:00,130.4,130.47,130.34,130.34,3864.0,126.8039,126.8719,126.7455,126.7455,3864.0
2024-04-24 11:00:00,130.35,130.48,130.25,130.46,7792.0,126.7552,126.8817,126.658,126.8622,7792.0
2024-04-24 11:05:00,130.47,130.48,130.25,130.28,4171.0,126.8719,126.8817,126.658,126.6872,4171.0
2024-04-24 11:10:00,130.26,130.27,130.14,130.18,3362.0,126.6677,126.6775,126.551,126.5899,3362.0
2024-04-24 11:15:00,130.17,130.27,130.13,130.26,16645.0,126.5802,126.6775,126.5413,126.6677,16645.0
2024-04-24 11:20:00,130.28,130.29,130.2,130.22,4731.0,126.6872,126.6969,126.6094,126.6288,4731.0
2024-04-24 11:25:00,130.24,130.34,130.23,130.31,4986.0,126.6483,126.7455,126.6386,126.7164,4986.0
2024-04-24 11:30:00,130.33,130.49,130.3,130.49,6572.0,126.7358,126.8914,126.7066,126.8914,6572.0
2024-04-24 11:35:00,130.48,130.48,130.3,130.37,3189.0,126.8817,126.8817,126.7066,126.7747,3189.0
2024-04-24 11:40:00,130.39,130.45,130.13,130.16,5116.0,126.7941,126.8525,126.5413,126.5705,5116.0
2024-04-24 11:45:00,130.18,130.23,130.07,130.07,8224.0,126.5899,126.6386,126.483,126.483,8224.0
2024-04-24 11:50:00,130.09,130.11,129.91,129.99,13055.0,126.5024,126.5219,126.3274,126.4052,13055.0
2024-04-24 11:55:00,129.98,130.17,129.98,130.16,6087.0,126.3955,126.5802,126.3955,126.5705,6087.0
2024-04-24 12:00:00,130.16,130.39,130.15,130.38,3734.0,126.5705,126.7941,126.5608,126.7844,3734.0
2024-04-24 12:05:00,130.33,130.38,130.22,130.22,3677.0,126.7358,126.7844,126.6288,126.6288,3677.0
2024-04-24 12:10:00,130.26,130.3,130.17,130.2,3084.0,126.6677,126.7066,126.5802,126.6094,3084.0
2024-04-24 12:15:00,130.2,130.38,130.17,130.38,9476.0,126.6094,126.7844,126.5802,126.7844,9476.0
2024-04-24 12:20:00,130.41,130.41,130.2,130.22,5714.0,126.8136,126.8136,126.6094,126.6288,5714.0
2024-04-24 12:25:00,130.24,130.55,130.24,130.5,8918.0,126.6483,126.9497,126.6483,126.9011,8918.0
2024-04-24 12:30:00,130.46,130.46,130.19,130.19,1668.0,126.8622,126.8622,126.5997,126.5997,1668.0
2024-04-24 12:35:00,130.16,130.19,130.1,130.1,1401.0,126.5705,126.5997,126.5121,126.5121,1401.0
2024-04-24 12:40:00,130.08,130.23,130.07,130.22,3170.0,126.4927,126.6386,126.483,126.6288,3170.0
2024-04-24 12:45:00,130.2,130.2,130.12,130.17,3125.0,126.6094,126.6094,126.5316,126.5802,3125.0
2024-04-24 12:50:00,130.19,130.35,130.19,130.35,20781.0,126.5997,126.7552,126.5997,126.7552,20781.0
2024-04-24 12:55:00,130.33,130.5,130.33,130.45,4631.0,126.7358,126.9011,126.7358,126.8525,4631.0
2024-04-24 13:00:00,130.47,130.5,130.41,130.47,5519.0,126.8719,126.9011,126.8136,126.8719,5519.0
2024-04-24 13:05:00,130.45,130.48,130.39,130.44,7448.0,126.8525,126.8817,126.7941,126.8428,7448.0
2024-04-24 13:10:00,130.46,130.54,130.45,130.5,15609.0,126.8622,126.94,126.8525,126.9011,15609.0
2024-04-24 13:15:00,130.48,130.48,130.4,130.4,3929.0,126.8817,126.8817,126.8039,126.8039,3929.0
2024-04-24 13:20:00,130.42,130.42,130.33,130.4,5163.0,126.8233,126.8233,126.7358,126.8039,5163.0
2024-04-24 13:25:00,130.4,130.49,130.4,130.45,2981.0,126.8039,126.8914,126.8039,126.8525,2981.0
2024-04-24 13:30:00,130.44,130.55,130.43,130.5,3676.0,126.8428,126.9497,126.833,126.9011,3676.0
2024-04-24 13:35:00,130.5,130.6,130.44,130.51,9024.0,126.9011,126.9984,126.8428,126.9108,9024.0
2024-04-24 13:40:00,130.54,130.59,130.53,130.55,4760.0,126.94,126.9886,126.9303,126.9497,4760.0
2024-04-24 13:45:00,130.53,130.64,130.53,130.6,9580.0,126.9303,127.0373,126.9303,126.9984,9580.0
2024-04-24 13:50:00,130.61,130.69,130.61,130.68,4851.0,127.0081,127.0859,127.0081,127.0761,4851.0
2024-04-24 13:55:00,130.68,130.88,130.68,130.81,7574.0,127.0761,127.2706,127.0761,127.2026,7574.0
2024-04-24 14:00:00,130.81,130.81,130.58,130.58,6627.0,127.2026,127.2026,126.9789,126.9789,6627.0
2024-04-24 14:05:00,130.58,130.65,130.45,130.62,9701.0,126.9789,127.047,126.8525,127.0178,9701.0
2024-04-24 14:10:00,130.65,130.71,130.45,130.45,4291.0,127.047,127.1053,126.8525,126.8525,4291.0
2024-04-24 14:15:00,130.42,130.5,130.37,130.38,3499.0,126.8233,126.9011,126.7747,126.7844,3499.0
2024-04-24 14:20:00,130.37,130.48,130.34,130.48,6843.0,126.7747,126.8817,126.7455,126.8817,6843.0
2024-04-24 14:25:00,130.49,130.53,130.41,130.42,5929.0,126.8914,126.9303,126.8136,126.8233,5929.0
2024-04-24 14:30:00,130.41,130.45,130.27,130.3,5281.0,126.8136,126.8525,126.6775,126.7066,5281.0
2024-04-24 14:35:00,130.33,130.43,130.29,130.39,6232.0,126.7358,126.833,126.6969,126.7941,6232.0
2024-04-24 14:40:00,130.41,130.42,130.31,130.34,7627.0,126.8136,126.8233,126.7164,126.7455,7627.0
2024-04-24 14:45:00,130.31,130.47,130.23,130.43,11804.0,126.7164,126.8719,126.6386,126.833,11804.0
2024-04-24 14:50:00,130.43,130.54,130.39,130.48,7159.0,126.833,126.94,126.7941,126.8817,7159.0
2024-04-24 14:55:00,130.5,130.56,130.42,130.42,6454.0,126.9011,126.9595,126.8233,126.8233,6454.0
2024-04-24 15:00:00,130.46,130.47,130.29,130.3,5202.0,126.8622,126.8719,126.6969,126.7066,5202.0
2024-04-24 15:05:00,130.33,130.41,130.27,130.4,4715.0,126.7358,126.8136,126.6775,126.8039,4715.0
2024-04-24 15:10:00,130.39,130.5,130.35,130.5,6809.0,126.7941,126.9011,126.7552,126.9011,6809.0
2024-04-24 15:15:00,130.48,130.48,130.38,130.45,5251.0,126.8817,126.8817,126.7844,126.8525,5251.0
2024-04-24 15:20:00,130.47,130.53,130.4,130.53,8289.0,126.8719,126.9303,126.8039,126.9303,8289.0
2024-04-24 15:25:00,130.52,130.64,130.45,130.51,5600.0,126.9206,127.0373,126.8525,126.9108,5600.0
2024-04-24 15:30:00,130.49,130.49,130.35,130.41,11426.0,126.8914,126.8914,126.7552,126.8136,11426.0
2024-04-24 15:35:00,130.4,130.41,130.24,130.27,12157.0,126.8039,126.8136,126.6483,126.6775,12157.0
2024-04-24 15:40:00,130.26,130.35,130.21,130.33,10315.0,126.6677,126.7552,126.6191,126.7358,10315.0
2024-04-24 15:45:00,130.32,130.32,130.2,130.22,10592.0,126.7261,126.7261,126.6094,126.6288,10592.0
2024-04-24 15:50:00,130.22,130.6,130.1,130.6,20405.0,126.6288,126.9984,126.5121,126.9984,20405.0
2024-04-24 15:55:00,130.6,130.67,130.47,130.5,63249.0,126.9984,127.0664,126.8719,126.9011,63249.0
2024-04-25 09:30:00,129.88,129.88,129.3,129.31,17113.0,126.2982,126.2982,125.7342,125.7439,17113.0
2024-04-25 09:35:00,129.47,129.84,129.09,129.18,13867.0,125.8995,126.2593,125.53,125.6175,13867.0
2024-04-25 09:40:00,129.09,129.26,128.62,128.75,15799.0,125.53,125.6953,125.073,125.1994,15799.0
2024-04-25 09:45:00,128.65,128.75,128.25,128.43,33956.0,125.1021,125.1994,124.7132,124.8882,33956.0
2024-04-25 09:50:00,128.5,128.65,128.29,128.35,14670.0,124.9563,125.1021,124.7521,124.8104,14670.0
2024-04-25 09:55:00,128.31,128.88,128.3,128.69,10948.0,124.7715,125.3258,124.7618,125.141,10948.0
2024-04-25 10:00:00,128.78,128.78,128.54,128.55,18258.0,125.2285,125.2285,124.9952,125.0049,18258.0
2024-04-25 10:05:00,128.55,128.98,128.54,128.82,16487.0,125.0049,125.423,124.9952,125.2674,16487.0
2024-04-25 10:10:00,128.82,129.08,128.81,129.0,12431.0,125.2674,125.5203,125.2577,125.4425,12431.0
2024-04-25 10:15:00,129.01,129.28,128.96,129.19,11448.0,125.4522,125.7148,125.4036,125.6272,11448.0
2024-04-25 10:20:00,129.19,129.44,129.18,129.24,12677.0,125.6272,125.8703,125.6175,125.6759,12677.0
2024-04-25 10:25:00,129.24,129.42,129.11,129.34,9789.0,125.6759,125.8509,125.5494,125.7731,9789.0
2024-04-25 10:30:00,129.34,129.49,129.15,129.23,12633.0,125.7731,125.919,125.5883,125.6661,12633.0
2024-04-25 10:35:00,129.23,129.23,129.02,129.12,9541.0,125.6661,125.6661,125.4619,125.5592,9541.0
2024-04-25 10:40:00,129.09,129.16,128.9,129.11,10606.0,125.53,125.5981,125.3452,125.5494,10606.0
2024-04-25 10:45:00,129.1,129.16,128.92,129.04,10375.0,125.5397,125.5981,125.3647,125.4814,10375.0
2024-04-25 10:50:00,129.05,129.19,129.03,129.12,11341.0,125.4911,125.6272,125.4717,125.5592,11341.0
2024-04-25 10:55:00,129.15,129.36,129.13,129.35,17322.0,125.5883,125.7925,125.5689,125.7828,17322.0
2024-04-25 11:00:00,129.28,129.46,129.13,129.25,11459.0,125.7148,125.8898,125.5689,125.6856,11459.0
2024-04-25 11:05:00,129.19,129.32,129.19,129.31,8652.0,125.6272,125.7537,125.6272,125.7439,8652.0
2024-04-25 11:10:00,129.28,129.38,129.13,129.25,10928.0,125.7148,125.812,125.5689,125.6856,10928.0
2024-04-25 11:15:00,129.25,129.53,129.1,129.53,10643.0,125.6856,125.9579,125.5397,125.9579,10643.0
2024-04-25 11:20:00,129.51,129.62,129.4,129.59,10850.0,125.9384,126.0454,125.8314,126.0162,10850.0
2024-04-25 11:25:00,129.59,129.64,129.54,129.58,9253.0,126.0162,126.0648,125.9676,126.0065,9253.0
2024-04-25 11:30:00,129.61,129.69,129.39,129.41,12030.0,126.0357,126.1134,125.8217,125.8412,12030.0
2024-04-25 11:35:00,129.46,129.5,129.24,129.24,6477.0,125.8898,125.9287,125.6759,125.6759,6477.0
2024-04-25 11:40:00,129.25,129.36,129.24,129.31,7608.0,125.6856,125.7925,125.6759,125.7439,7608.0
2024-04-25 11:45:00,129.29,129.29,128.96,128.96,21235.0,125.7245,125.7245,125.4036,125.4036,21235.0
2024-04-25 11:50:00,129.01,129.21,129.01,129.06,8998.0,125.4522,125.6467,125.4522,125.5008,8998.0
2024-04-25 11:55:00,129.05,129.18,129.0,129.16,8389.0,125.4911,125.6175,125.4425,125.5981,8389.0
2024-04-25 12:00:00,129.14,129.14,128.98,128.98,5725.0,125.5786,125.5786,125.423,125.423,5725.0
2024-04-25 12:05:00,128.99,129.03,128.9,128.95,5769.0,125.4328,125.4717,125.3452,125.3939,5769.0
2024-04-25 12:10:00,128.93,129.01,128.85,128.89,6172.0,125.3744,125.4522,125.2966,125.3355,6172.0
2024-04-25 12:15:00,128.9,129.1,128.87,129.03,8465.0,125.3452,125.5397,125.3161,125.4717,8465.0
2024-04-25 12:20:00,129.03,129.24,129.02,129.15,6817.0,125.4717,125.6759,125.4619,125.5883,6817.0
2024-04-25 12:25:00,129.15,129.22,129.09,129.1,4803.0,125.5883,125.6564,125.53,125.5397,4803.0
2024-04-25 12:30:00,129.09,129.15,129.01,129.13,6501.0,125.53,125.5883,125.4522,125.5689,6501.0
2024-04-25 12:35:00,129.12,129.15,129.05,129.1,5749.0,125.5592,125.5883,125.4911,125.5397,5749.0
2024-04-25 12:40:00,129.08,129.15,129.02,129.15,7446.0,125.5203,125.5883,125.4619,125.5883,7446.0
2024-04-25 12:45:00,129.12,129.21,129.06,129.06,10858.0,125.5592,125.6467,125.5008,125.5008,10858.0
2024-04-25 12:50:00,129.06,129.17,129.0,129.03,7297.0,125.5008,125.6078,125.4425,125.4717,7297.0
2024-04-25 12:55:00,129.03,129.14,129.0,129.11,8557.0,125.4717,125.5786,125.4425,125.5494,8557.0
2024-04-25 13:00:00,129.12,129.21,129.02,129.19,7967.0,125.5592,125.6467,125.4619,125.6272,7967.0
2024-04-25 13:05:00,129.2,129.22,129.1,129.17,7898.0,125.637,125.6564,125.5397,125.6078,7898.0
2024-04-25 13:10:00,129.18,129.2,129.06,129.2,9546.0,125.6175,125.637,125.5008,125.637,9546.0
2024-04-25 13:15:00,129.17,129.31,129.13,129.25,9147.0,125.6078,125.7439,125.5689,125.6856,9147.0
2024-04-25 13:20:00,129.24,129.24,128.92,128.93,29553.0,125.6759,125.6759,125.3647,125.3744,29553.0
2024-04-25 13:25:00,128.97,129.17,128.92,129.15,6523.0,125.4133,125.6078,125.3647,125.5883,6523.0
2024-04-25 13:30:00,129.12,129.28,129.11,129.25,4655.0,125.5592,125.7148,125.5494,125.6856,4655.0
2024-04-25 13:35:00,129.27,129.36,129.15,129.33,6685.0,125.705,125.7925,125.5883,125.7634,6685.0
2024-04-25 13:40:00,129.33,129.4,129.29,129.37,6369.0,125.7634,125.8314,125.7245,125.8023,6369.0
2024-04-25 13:45:00,129.4,129.63,129.39,129.53,6077.0,125.8314,126.0551,125.8217,125.9579,6077.0
2024-04-25 13:50:00,129.51,129.88,129.51,129.87,9548.0,125.9384,126.2982,125.9384,126.2885,9548.0
2024-04-25 13:55:00,129.85,129.92,129.5,129.68,52433.0,126.269,126.3371,125.9287,126.1037,52433.0
2024-04-25 14:00:00,129.68,129.74,129.62,129.71,7195.0,126.1037,126.1621,126.0454,126.1329,7195.0
2024-04-25 14:05:00,129.75,129.75,129.58,129.71,7819.0,126.1718,126.1718,126.0065,126.1329,7819.0
2024-04-25 14:10:00,129.69,129.81,129.69,129.72,10028.0,126.1134,126.2301,126.1134,126.1426,10028.0
2024-04-25 14:15:00,129.71,129.8,129.69,129.76,3957.0,126.1329,126.2204,126.1134,126.1815,3957.0
2024-04-25 14:20:00,129.78,129.78,129.56,129.58,9033.0,126.201,126.201,125.987,126.0065,9033.0
2024-04-25 14:25:00,129.52,129.54,129.3,129.31,5450.0,125.9481,125.9676,125.7342,125.7439,5450.0
2024-04-25 14:30:00,129.3,129.51,129.26,129.33,9274.0,125.7342,125.9384,125.6953,125.7634,9274.0
2024-04-25 14:35:00,129.33,129.37,129.21,129.37,7107.0,125.7634,125.8023,125.6467,125.8023,7107.0
2024-04-25 14:40:00,129.35,129.42,129.28,129.34,6504.0,125.7828,125.8509,125.7148,125.7731,6504.0
2024-04-25 14:45:00,129.35,129.35,129.24,129.33,11347.0,125.7828,125.7828,125.6759,125.7634,11347.0
2024-04-25 14:50:00,129.31,129.38,129.29,129.37,10490.0,125.7439,125.812,125.7245,125.8023,10490.0
2024-04-25 14:55:00,129.37,129.48,129.28,129.48,14318.0,125.8023,125.9092,125.7148,125.9092,14318.0
2024-04-25 15:00:00,129.51,129.58,129.45,129.56,15334.0,125.9384,126.0065,125.8801,125.987,15334.0
2024-04-25 15:05:00,129.56,129.68,129.51,129.66,9172.0,125.987,126.1037,125.9384,126.0843,9172.0
2024-04-25 15:10:00,129.64,129.64,129.48,129.48,14800.0,126.0648,126.0648,125.9092,125.9092,14800.0
2024-04-25 15:15:00,129.5,129.62,129.42,129.62,10780.0,125.9287,126.0454,125.8509,126.0454,10780.0
2024-04-25 15:20:00,129.6,129.64,129.51,129.62,12186.0,126.0259,126.0648,125.9384,126.0454,12186.0
2024-04-25 15:25:00,129.6,129.63,129.53,129.57,14985.0,126.0259,126.0551,125.9579,125.9968,14985.0
2024-04-25 15:30:00,129.57,129.6,129.49,129.6,17946.0,125.9968,126.0259,125.919,126.0259,17946.0
2024-04-25 15:35:00,129.55,129.58,129.4,129.47,16682.0,125.9773,126.0065,125.8314,125.8995,16682.0
2024-04-25 15:40:00,129.47,129.47,129.21,129.21,18647.0,125.8995,125.8995,125.6467,125.6467,18647.0
2024-04-25 15:45:00,129.19,129.28,129.05,129.07,26706.0,125.6272,125.7148,125.4911,125.5105,26706.0
2024-04-25 15:50:00,129.05,129.28,128.94,129.24,50955.0,125.4911,125.7148,125.3841,125.6759,50955.0
2024-04-25 15:55:00,129.24,129.3,129.11,129.22,128147.0,125.6759,125.7342,125.5494,125.6564,128147.0
2024-04-26 09:30:00,129.69,130.17,129.0,130.15,17938.0,126.1134,126.5802,125.4425,126.5608,17938.0
2024-04-26 09:35:00,130.11,130.24,129.89,130.2,7071.0,126.5219,126.6483,126.3079,126.6094,7071.0
2024-04-26 09:40:00,130.11,130.44,130.11,130.19,8842.0,126.5219,126.8428,126.5219,126.5997,8842.0
2024-04-26 09:45:00,130.27,130.5,130.26,130.34,4449.0,126.6775,126.9011,126.6677,126.7455,4449.0
2024-04-26 09:50:00,130.19,130.5,130.14,130.5,1651.0,126.5997,126.9011,126.551,126.9011,1651.0
2024-04-26 09:55:00,130.41,130.59,130.33,130.42,2860.0,126.8136,126.9886,126.7358,126.8233,2860.0
2024-04-26 10:00:00,130.59,130.95,130.42,130.85,14158.0,126.9886,127.3387,126.8233,127.2415,14158.0
2024-04-26 10:05:00,130.79,130.84,130.68,130.83,2374.0,127.1831,127.2317,127.0761,127.222,2374.0
2024-04-26 10:10:00,130.91,130.96,130.72,130.73,4933.0,127.2998,127.3484,127.115,127.1248,4933.0
2024-04-26 10:15:00,130.81,130.81,130.48,130.63,2657.0,127.2026,127.2026,126.8817,127.0275,2657.0
2024-04-26 10:20:00,130.65,130.79,130.53,130.66,3823.0,127.047,127.1831,126.9303,127.0567,3823.0
2024-04-26 10:25:00,130.55,130.64,130.5,130.6,5262.0,126.9497,127.0373,126.9011,126.9984,5262.0
2024-04-26 10:30:00,130.66,130.69,130.5,130.6,6861.0,127.0567,127.0859,126.9011,126.9984,6861.0
2024-04-26 10:35:00,130.56,130.6,130.39,130.49,3863.0,126.9595,126.9984,126.7941,126.8914,3863.0
2024-04-26 10:40:00,130.52,130.52,130.25,130.25,3622.0,126.9206,126.9206,126.658,126.658,3622.0
2024-04-26 10:45:00,130.22,130.49,130.22,130.43,9254.0,126.6288,126.8914,126.6288,126.833,9254.0
2024-04-26 10:50:00,130.38,130.47,130.3,130.44,3016.0,126.7844,126.8719,126.7066,126.8428,3016.0
2024-04-26 10:55:00,130.36,130.51,130.24,130.4,3439.0,126.765,126.9108,126.6483,126.8039,3439.0
2024-04-26 11:00:00,130.44,130.62,130.39,130.52,2912.0,126.8428,127.0178,126.7941,126.9206,2912.0
2024-04-26 11:05:00,130.56,130.58,130.3,130.32,2154.0,126.9595,126.9789,126.7066,126.7261,2154.0
2024-04-26 11:10:00,130.36,130.42,130.28,130.32,4344.0,126.765,126.8233,126.6872,126.7261,4344.0
2024-04-26 11:15:00,130.3,130.49,130.29,130.45,34504.0,126.7066,126.8914,126.6969,126.8525,34504.0
2024-04-26 11:20:00,130.4,130.62,130.35,130.56,5830.0,126.8039,127.0178,126.7552,126.9595,5830.0
2024-04-26 11:25:00,130.53,130.58,130.45,130.46,5564.0,126.9303,126.9789,126.8525,126.8622,5564.0
2024-04-26 11:30:00,130.49,130.51,130.29,130.36,49730.0,126.8914,126.9108,126.6969,126.765,49730.0
2024-04-26 11:35:00,130.34,130.4,130.14,130.15,26573.0,126.7455,126.8039,126.551,126.5608,26573.0
2024-04-26 11:40:00,130.17,130.34,130.01,130.34,20172.0,126.5802,126.7455,126.4246,126.7455,20172.0
2024-04-26 11:45:00,130.32,130.4,130.3,130.31,4206.0,126.7261,126.8039,126.7066,126.7164,4206.0
2024-04-26 11:50:00,130.34,130.44,130.31,130.44,4069.0,126.7455,126.8428,126.7164,126.8428,4069.0
2024-04-26 11:55:00,130.38,130.45,130.34,130.45,1545.0,126.7844,126.8525,126.7455,126.8525,1545.0
2024-04-26 12:00:00,130.42,130.48,130.32,130.47,2026.0,126.8233,126.8817,126.7261,126.8719,2026.0
2024-04-26 12:05:00,130.49,130.49,130.41,130.41,2619.0,126.8914,126.8914,126.8136,126.8136,2619.0
2024-04-26 12:10:00,130.45,130.49,130.4,130.49,5923.0,126.8525,126.8914,126.8039,126.8914,5923.0
2024-04-26 12:15:00,130.47,130.62,130.46,130.56,6097.0,126.8719,127.0178,126.8622,126.9595,6097.0
2024-04-26 12:20:00,130.56,130.57,130.53,130.57,2088.0,126.9595,126.9692,126.9303,126.9692,2088.0
2024-04-26 12:25:00,130.57,130.64,130.51,130.59,4779.0,126.9692,127.0373,126.9108,126.9886,4779.0
2024-04-26 12:30:00,130.61,130.68,130.57,130.62,4219.0,127.0081,127.0761,126.9692,127.0178,4219.0
2024-04-26 12:35:00,130.6,130.68,130.57,130.59,2311.0,126.9984,127.0761,126.9692,126.9886,2311.0
2024-04-26 12:40:00,130.61,130.71,130.6,130.71,4277.0,127.0081,127.1053,126.9984,127.1053,4277.0
2024-04-26 12:45:00,130.69,130.73,130.63,130.71,5533.0,127.0859,127.1248,127.0275,127.1053,5533.0
2024-04-26 12:50:00,130.72,130.75,130.69,130.72,10560.0,127.115,127.1442,127.0859,127.115,10560.0
2024-04-26 12:55:00,130.72,130.87,130.67,130.72,7302.0,127.115,127.2609,127.0664,127.115,7302.0
2024-04-26 13:00:00,130.75,130.77,130.6,130.6,5972.0,127.1442,127.1637,126.9984,126.9984,5972.0
2024-04-26 13:05:00,130.58,130.69,130.47,130.48,4467.0,126.9789,127.0859,126.8719,126.8817,4467.0
2024-04-26 13:10:00,130.5,130.64,130.5,130.64,3250.0,126.9011,127.0373,126.9011,127.0373,3250.0
2024-04-26 13:15:00,130.64,130.68,130.59,130.66,7335.0,127.0373,127.0761,126.9886,127.0567,7335.0
2024-04-26 13:20:00,130.7,130.83,130.69,130.82,4560.0,127.0956,127.222,127.0859,127.2123,4560.0
2024-04-26 13:25:00,130.79,130.84,130.7,130.7,3680.0,127.1831,127.2317,127.0956,127.0956,3680.0
2024-04-26 13:30:00,130.69,130.71,130.63,130.7,2543.0,127.0859,127.1053,127.0275,127.0956,2543.0
2024-04-26 13:35:00,130.73,130.78,130.7,130.74,6847.0,127.1248,127.1734,127.0956,127.1345,6847.0
2024-04-26 13:40:00,130.78,130.79,130.65,130.71,7126.0,127.1734,127.1831,127.047,127.1053,7126.0
2024-04-26 13:45:00,130.73,130.78,130.7,130.72,3483.0,127.1248,127.1734,127.0956,127.115,3483.0
2024-04-26 13:50:00,130.74,130.81,130.71,130.79,4910.0,127.1345,127.2026,127.1053,127.1831,4910.0
2024-04-26 13:55:00,130.77,130.77,130.6,130.6,7542.0,127.1637,127.1637,126.9984,126.9984,7542.0
2024-04-26 14:00:00,130.6,130.6,130.43,130.46,3772.0,126.9984,126.9984,126.833,126.8622,3772.0
2024-04-26 14:05:00,130.48,130.57,130.48,130.52,1418.0,126.8817,126.9692,126.8817,126.9206,1418.0
2024-04-26 14:10:00,130.53,130.61,130.51,130.61,3008.0,126.9303,127.0081,126.9108,127.0081,3008.0
2024-04-26 14:15:00,130.59,130.6,130.52,130.52,3076.0,126.9886,126.9984,126.9206,126.9206,3076.0
2024-04-26 14:20:00,130.52,130.53,130.31,130.31,11138.0,126.9206,126.9303,126.7164,126.7164,11138.0
2024-04-26 14:25:00,130.33,130.51,130.3,130.47,3084.0,126.7358,126.9108,126.7066,126.8719,3084.0
2024-04-26 14:30:00,130.52,130.53,130.44,130.49,5509.0,126.9206,126.9303,126.8428,126.8914,5509.0
2024-04-26 14:35:00,130.46,130.58,130.46,130.58,5758.0,126.8622,126.9789,126.8622,126.9789,5758.0
2024-04-26 14:40:00,130.62,130.72,130.61,130.7,5422.0,127.0178,127.115,127.0081,127.0956,5422.0
2024-04-26 14:45:00,130.68,130.72,130.63,130.69,5287.0,127.0761,127.115,127.0275,127.0859,5287.0
2024-04-26 14:50:00,130.68,130.68,130.63,130.66,4483.0,127.0761,127.0761,127.0275,127.0567,4483.0
2024-04-26 14:55:00,130.62,130.8,130.59,130.8,13102.0,127.0178,127.1928,126.9886,127.1928,13102.0
2024-04-26 15:00:00,130.75,130.88,130.74,130.85,11740.0,127.1442,127.2706,127.1345,127.2415,11740.0
2024-04-26 15:05:00,130.88,130.88,130.8,130.86,8854.0,127.2706,127.2706,127.1928,127.2512,8854.0
2024-04-26 15:10:00,130.84,130.91,130.83,130.87,8256.0,127.2317,127.2998,127.222,127.2609,8256.0
2024-04-26 15:15:00,130.86,130.92,130.66,130.66,14652.0,127.2512,127.3095,127.0567,127.0567,14652.0
2024-04-26 15:20:00,130.67,130.9,130.65,130.8,16995.0,127.0664,127.2901,127.047,127.1928,16995.0
2024-04-26 15:25:00,130.77,130.92,130.73,130.88,10458.0,127.1637,127.3095,127.1248,127.2706,10458.0
2024-04-26 15:30:00,130.86,130.95,130.6,130.69,18747.0,127.2512,127.3387,126.9984,127.0859,18747.0
2024-04-26 15:35:00,130.67,130.7,130.45,130.56,14653.0,127.0664,127.0956,126.8525,126.9595,14653.0
2024-04-26 15:40:00,130.56,130.61,130.24,130.31,17249.0,126.9595,127.0081,126.6483,126.7164,17249.0
2024-04-26 15:45:00,130.31,130.42,130.26,130.3,18312.0,126.7164,126.8233,126.6677,126.7066,18312.0
2024-04-26 15:50:00,130.32,130.34,130.2,130.21,30633.0,126.7261,126.7455,126.6094,126.6191,30633.0
2024-04-26 15:55:00,130.21,130.3,130.07,130.12,91040.0,126.6191,126.7066,126.483,126.5316,91040.0
2024-04-29 09:30:00,130.7,131.47,130.64,131.21,11281.0,127.0956,127.8444,127.0373,127.5915,11281.0
2024-04-29 09:35:00,131.27,131.27,130.65,130.99,1620.0,127.6499,127.6499,127.047,127.3776,1620.0
2024-04-29 09:40:00,130.78,131.08,130.73,130.87,3845.0,127.1734,127.4651,127.1248,127.2609,3845.0
2024-04-29 09:45:00,130.86,131.33,130.85,131.25,4731.0,127.2512,127.7082,127.2415,127.6304,4731.0
2024-04-29 09:50:00,131.19,131.23,130.95,130.95,1700.0,127.5721,127.611,127.3387,127.3387,1700.0
2024-04-29 09:55:00,131.03,131.13,130.71,130.76,3451.0,127.4165,127.5137,127.1053,127.1539,3451.0
2024-04-29 10:00:00,130.82,130.96,130.74,130.91,9239.0,127.2123,127.3484,127.1345,127.2998,9239.0
2024-04-29 10:05:00,130.99,131.08,130.81,130.91,3246.0,127.3776,127.4651,127.2026,127.2998,3246.0
2024-04-29 10:10:00,130.97,131.28,130.97,131.27,4604.0,127.3581,127.6596,127.3581,127.6499,4604.0
2024-04-29 10:15:00,131.31,131.34,131.11,131.11,2422.0,127.6888,127.7179,127.4943,127.4943,2422.0
2024-04-29 10:20:00,131.18,131.19,130.87,131.13,4974.0,127.5624,127.5721,127.2609,127.5137,4974.0
2024-04-29 10:25:00,131.08,131.11,130.95,131.04,1900.0,127.4651,127.4943,127.3387,127.4262,1900.0
2024-04-29 10:30:00,131.15,131.29,131.12,131.25,4760.0,127.5332,127.6693,127.504,127.6304,4760.0
2024-04-29 10:35:00,131.23,131.38,131.21,131.37,4296.0,127.611,127.7568,127.5915,127.7471,4296.0
2024-04-29 10:40:00,131.29,131.29,130.86,131.01,4613.0,127.6693,127.6693,127.2512,127.397,4613.0
2024-04-29 10:45:00,131.08,131.08,130.95,130.96,2919.0,127.4651,127.4651,127.3387,127.3484,2919.0
2024-04-29 10:50:00,131.04,131.05,130.94,131.01,5410.0,127.4262,127.4359,127.329,127.397,5410.0
2024-04-29 10:55:00,131.01,131.07,130.93,130.95,2011.0,127.397,127.4554,127.3193,127.3387,2011.0
2024-04-29 11:00:00,130.89,131.0,130.76,130.91,2613.0,127.2804,127.3873,127.1539,127.2998,2613.0
2024-04-29 11:05:00,130.97,130.97,130.77,130.77,1734.0,127.3581,127.3581,127.1637,127.1637,1734.0
2024-04-29 11:10:00,130.81,131.03,130.81,130.99,3020.0,127.2026,127.4165,127.2026,127.3776,3020.0
2024-04-29 11:15:00,130.99,131.19,130.95,131.12,4282.0,127.3776,127.5721,127.3387,127.504,4282.0
2024-04-29 11:20:00,131.13,131.14,131.08,131.11,1521.0,127.5137,127.5235,127.4651,127.4943,1521.0
2024-04-29 11:25:00,131.14,131.26,131.11,131.18,3052.0,127.5235,127.6402,127.4943,127.5624,3052.0
2024-04-29 11:30:00,131.15,131.15,131.01,131.03,2786.0,127.5332,127.5332,127.397,127.4165,2786.0
2024-04-29 11:35:00,131.04,131.19,131.03,131.08,3999.0,127.4262,127.5721,127.4165,127.4651,3999.0
2024-04-29 11:40:00,131.03,131.12,131.0,131.08,1714.0,127.4165,127.504,127.3873,127.4651,1714.0
2024-04-29 11:45:00,131.11,131.14,131.0,131.0,2962.0,127.4943,127.5235,127.3873,127.3873,2962.0
2024-04-29 11:50:00,131.02,131.05,130.93,130.93,6315.0,127.4068,127.4359,127.3193,127.3193,6315.0
2024-04-29 11:55:00,130.98,131.04,130.92,130.92,3981.0,127.3679,127.4262,127.3095,127.3095,3981.0
2024-04-29 12:00:00,130.91,130.91,130.74,130.78,1843.0,127.2998,127.2998,127.1345,127.1734,1843.0
2024-04-29 12:05:00,130.8,130.8,130.72,130.77,1528.0,127.1928,127.1928,127.115,127.1637,1528.0
2024-04-29 12:10:00,130.78,130.79,130.71,130.78,1480.0,127.1734,127.1831,127.1053,127.1734,1480.0
2024-04-29 12:15:00,130.77,130.82,130.69,130.71,2604.0,127.1637,127.2123,127.0859,127.1053,2604.0
2024-04-29 12:20:00,130.71,130.77,130.7,130.72,729.0,127.1053,127.1637,127.0956,127.115,729.0
2024-04-29 12:25:00,130.74,130.76,130.7,130.76,1695.0,127.1345,127.1539,127.0956,127.1539,1695.0
2024-04-29 12:30:00,130.74,130.84,130.74,130.83,1858.0,127.1345,127.2317,127.1345,127.222,1858.0
2024-04-29 12:35:00,130.83,130.86,130.79,130.79,2060.0,127.222,127.2512,127.1831,127.1831,2060.0
2024-04-29 12:40:00,130.77,130.77,130.66,130.68,2363.0,127.1637,127.1637,127.0567,127.0761,2363.0
2024-04-29 12:45:00,130.74,130.78,130.74,130.75,2730.0,127.1345,127.1734,127.1345,127.1442,2730.0
2024-04-29 12:50:00,130.79,130.98,130.77,130.93,7897.0,127.1831,127.3679,127.1637,127.3193,7897.0
2024-04-29 12:55:00,130.95,130.96,130.91,130.95,701.0,127.3387,127.3484,127.2998,127.3387,701.0
2024-04-29 13:00:00,130.9,131.0,130.86,130.94,2171.0,127.2901,127.3873,127.2512,127.329,2171.0
2024-04-29 13:05:00,130.9,130.92,130.87,130.9,1002.0,127.2901,127.3095,127.2609,127.2901,1002.0
2024-04-29 13:10:00,130.9,130.97,130.84,130.97,4780.0,127.2901,127.3581,127.2317,127.3581,4780.0
2024-04-29 13:15:00,130.97,130.98,130.91,130.92,1237.0,127.3581,127.3679,127.2998,127.3095,1237.0
2024-04-29 13:20:00,130.94,130.95,130.89,130.9,2073.0,127.329,127.3387,127.2804,127.2901,2073.0
2024-04-29 13:25:00,130.87,130.95,130.84,130.84,4527.0,127.2609,127.3387,127.2317,127.2317,4527.0
2024-04-29 13:30:00,130.84,130.86,130.8,130.8,2175.0,127.2317,127.2512,127.1928,127.1928,2175.0
2024-04-29 13:35:00,130.81,130.87,130.77,130.82,3135.0,127.2026,127.2609,127.1637,127.2123,3135.0
2024-04-29 13:40:00,130.85,130.85,130.78,130.79,3572.0,127.2415,127.2415,127.1734,127.1831,3572.0
2024-04-29 13:45:00,130.79,130.84,130.68,130.68,7111.0,127.1831,127.2317,127.0761,127.0761,7111.0
2024-04-29 13:50:00,130.7,130.75,130.64,130.75,1224.0,127.0956,127.1442,127.0373,127.1442,1224.0
2024-04-29 13:55:00,130.71,130.72,130.59,130.59,8305.0,127.1053,127.115,126.9886,126.9886,8305.0
2024-04-29 14:00:00,130.55,130.62,130.47,130.62,3693.0,126.9497,127.0178,126.8719,127.0178,3693.0
2024-04-29 14:05:00,130.6,130.71,130.58,130.67,3747.0,126.9984,127.1053,126.9789,127.0664,3747.0
2024-04-29 14:10:00,130.7,130.88,130.61,130.88,18135.0,127.0956,127.2706,127.0081,127.2706,18135.0
2024-04-29 14:15:00,130.85,130.9,130.85,130.85,3997.0,127.2415,127.2901,127.2415,127.2415,3997.0
2024-04-29 14:20:00,130.88,130.98,130.84,130.93,19220.0,127.2706,127.3679,127.2317,127.3193,19220.0
2024-04-29 14:25:00,130.9,130.93,130.81,130.81,3836.0,127.2901,127.3193,127.2026,127.2026,3836.0
2024-04-29 14:30:00,130.79,130.79,130.62,130.67,2990.0,127.1831,127.1831,127.0178,127.0664,2990.0
2024-04-29 14:35:00,130.71,130.76,130.69,130.76,1308.0,127.1053,127.1539,127.0859,127.1539,1308.0
2024-04-29 14:40:00,130.8,130.93,130.8,130.92,2936.0,127.1928,127.3193,127.1928,127.3095,2936.0
2024-04-29 14:45:00,130.89,130.9,130.85,130.85,1488.0,127.2804,127.2901,127.2415,127.2415,1488.0
2024-04-29 14:50:00,130.89,130.97,130.85,130.85,5342.0,127.2804,127.3581,127.2415,127.2415,5342.0
2024-04-29 14:55:00,130.87,130.9,130.85,130.85,1597.0,127.2609,127.2901,127.2415,127.2415,1597.0
2024-04-29 15:00:00,130.84,130.85,130.44,130.56,4276.0,127.2317,127.2415,126.8428,126.9595,4276.0
2024-04-29 15:05:00,130.57,130.57,130.4,130.52,1651.0,126.9692,126.9692,126.8039,126.9206,1651.0
2024-04-29 15:10:00,130.5,130.52,130.43,130.52,2921.0,126.9011,126.9206,126.833,126.9206,2921.0
2024-04-29 15:15:00,130.5,130.56,130.46,130.55,1837.0,126.9011,126.9595,126.8622,126.9497,1837.0
2024-04-29 15:20:00,130.58,130.64,130.45,130.47,3345.0,126.9789,127.0373,126.8525,126.8719,3345.0
2024-04-29 15:25:00,130.5,130.5,130.39,130.39,4229.0,126.9011,126.9011,126.7941,126.7941,4229.0
2024-04-29 15:30:00,130.35,130.5,130.33,130.5,1765.0,126.7552,126.9011,126.7358,126.9011,1765.0
2024-04-29 15:35:00,130.46,130.46,130.38,130.39,5612.0,126.8622,126.8622,126.7844,126.7941,5612.0
2024-04-29 15:40:00,130.4,130.7,130.4,130.62,8599.0,126.8039,127.0956,126.8039,127.0178,8599.0
2024-04-29 15:45:00,130.61,130.64,130.43,130.43,11007.0,127.0081,127.0373,126.833,126.833,11007.0
2024-04-29 15:50:00,130.43,130.79,130.39,130.78,19014.0,126.833,127.1831,126.7941,127.1734,19014.0
2024-04-29 15:55:00,130.78,130.92,130.65,130.74,66998.0,127.1734,127.3095,127.047,127.1345,66998.0
2024-04-30 09:30:00,129.78,130.65,129.78,130.29,12263.0,126.201,127.047,126.201,126.6969,12263.0
2024-04-30 09:35:00,130.24,130.34,130.0,130.06,3328.0,126.6483,126.7455,126.4149,126.4732,3328.0
2024-04-30 09:40:00,130.05,130.41,129.95,130.21,7272.0,126.4635,126.8136,126.3663,126.6191,7272.0
2024-04-30 09:45:00,130.28,130.51,130.27,130.32,4146.0,126.6872,126.9108,126.6775,126.7261,4146.0
2024-04-30 09:50:00,130.36,130.68,130.36,130.57,2781.0,126.765,127.0761,126.765,126.9692,2781.0
2024-04-30 09:55:00,130.51,130.52,130.37,130.44,1354.0,126.9108,126.9206,126.7747,126.8428,1354.0
2024-04-30 10:00:00,130.46,130.53,130.27,130.42,4798.0,126.8622,126.9303,126.6775,126.8233,4798.0
2024-04-30 10:05:00,130.5,130.72,130.49,130.53,4781.0,126.9011,127.115,126.8914,126.9303,4781.0
2024-04-30 10:10:00,130.58,130.58,130.38,130.47,1836.0,126.9789,126.9789,126.7844,126.8719,1836.0
2024-04-30 10:15:00,130.48,130.67,130.45,130.61,4935.0,126.8817,127.0664,126.8525,127.0081,4935.0
2024-04-30 10:20:00,130.58,130.77,130.5,130.77,5736.0,126.9789,127.1637,126.9011,127.1637,5736.0
2024-04-30 10:25:00,130.8,130.88,130.47,130.47,6977.0,127.1928,127.2706,126.8719,126.8719,6977.0
2024-04-30 10:30:00,130.43,130.43,130.29,130.31,1411.0,126.833,126.833,126.6969,126.7164,1411.0
2024-04-30 10:35:00,130.27,130.44,130.27,130.44,1329.0,126.6775,126.8428,126.6775,126.8428,1329.0
2024-04-30 10:40:00,130.33,130.5,130.33,130.5,2150.0,126.7358,126.9011,126.7358,126.9011,2150.0
2024-04-30 10:45:00,130.33,130.5,130.26,130.39,2855.0,126.7358,126.9011,126.6677,126.7941,2855.0
2024-04-30 10:50:00,130.31,130.48,130.26,130.47,5009.0,126.7164,126.8817,126.6677,126.8719,5009.0
2024-04-30 10:55:00,130.47,130.49,130.35,130.49,2963.0,126.8719,126.8914,126.7552,126.8914,2963.0
2024-04-30 11:00:00,130.46,130.47,130.35,130.42,2281.0,126.8622,126.8719,126.7552,126.8233,2281.0
2024-04-30 11:05:00,130.39,130.42,130.19,130.22,5253.0,126.7941,126.8233,126.5997,126.6288,5253.0
2024-04-30 11:10:00,130.25,130.25,130.0,130.01,2469.0,126.658,126.658,126.4149,126.4246,2469.0
2024-04-30 11:15:00,130.0,130.15,129.99,130.11,2181.0,126.4149,126.5608,126.4052,126.5219,2181.0
2024-04-30 11:20:00,130.1,130.1,129.97,129.99,1229.0,126.5121,126.5121,126.3857,126.4052,1229.0
2024-04-30 11:25:00,129.98,130.07,129.94,129.99,5977.0,126.3955,126.483,126.3566,126.4052,5977.0
2024-04-30 11:30:00,130.02,130.04,129.82,129.93,3373.0,126.4343,126.4538,126.2399,126.3468,3373.0
2024-04-30 11:35:00,130.0,130.08,129.95,130.03,3091.0,126.4149,126.4927,126.3663,126.4441,3091.0
2024-04-30 11:40:00,129.99,129.99,129.71,129.88,10766.0,126.4052,126.4052,126.1329,126.2982,10766.0
2024-04-30 11:45:00,129.88,130.08,129.8,130.08,2124.0,126.2982,126.4927,126.2204,126.4927,2124.0
2024-04-30 11:50:00,130.0,130.0,129.84,129.89,1361.0,126.4149,126.4149,126.2593,126.3079,1361.0
2024-04-30 11:55:00,129.89,130.1,129.87,130.1,3645.0,126.3079,126.5121,126.2885,126.5121,3645.0
2024-04-30 12:00:00,130.01,130.06,129.92,130.02,2078.0,126.4246,126.4732,126.3371,126.4343,2078.0
2024-04-30 12:05:00,129.89,129.89,129.82,129.89,713.0,126.3079,126.3079,126.2399,126.3079,713.0
2024-04-30 12:10:00,129.92,130.07,129.92,130.07,2001.0,126.3371,126.483,126.3371,126.483,2001.0
2024-04-30 12:15:00,130.07,130.12,130.06,130.08,1874.0,126.483,126.5316,126.4732,126.4927,1874.0
2024-04-30 12:20:00,130.13,130.17,130.1,130.1,1849.0,126.5413,126.5802,126.5121,126.5121,1849.0
2024-04-30 12:25:00,130.12,130.15,130.01,130.01,1594.0,126.5316,126.5608,126.4246,126.4246,1594.0
2024-04-30 12:30:00,129.91,129.95,129.63,129.76,3653.0,126.3274,126.3663,126.0551,126.1815,3653.0
2024-04-30 12:35:00,129.76,129.83,129.76,129.78,2313.0,126.1815,126.2496,126.1815,126.201,2313.0
2024-04-30 12:40:00,129.75,129.78,129.69,129.75,2062.0,126.1718,126.201,126.1134,126.1718,2062.0
2024-04-30 12:45:00,129.72,129.81,129.69,129.8,2671.0,126.1426,126.2301,126.1134,126.2204,2671.0
2024-04-30 12:50:00,129.79,129.83,129.79,129.82,2551.0,126.2107,126.2496,126.2107,126.2399,2551.0
2024-04-30 12:55:00,129.78,129.88,129.75,129.81,1848.0,126.201,126.2982,126.1718,126.2301,1848.0
2024-04-30 13:00:00,129.84,129.84,129.59,129.59,10917.0,126.2593,126.2593,126.0162,126.0162,10917.0
2024-04-30 13:05:00,129.64,129.68,129.59,129.68,2116.0,126.0648,126.1037,126.0162,126.1037,2116.0
2024-04-30 13:10:00,129.66,129.7,129.51,129.53,2217.0,126.0843,126.1232,125.9384,125.9579,2217.0
2024-04-30 13:15:00,129.49,129.53,129.39,129.39,3435.0,125.919,125.9579,125.8217,125.8217,3435.0
2024-04-30 13:20:00,129.42,129.53,129.42,129.47,4426.0,125.8509,125.9579,125.8509,125.8995,4426.0
2024-04-30 13:25:00,129.48,129.58,129.46,129.51,1006.0,125.9092,126.0065,125.8898,125.9384,1006.0
2024-04-30 13:30:00,129.55,129.58,129.52,129.58,3374.0,125.9773,126.0065,125.9481,126.0065,3374.0
2024-04-30 13:35:00,129.54,129.6,129.53,129.57,2612.0,125.9676,126.0259,125.9579,125.9968,2612.0
2024-04-30 13:40:00,129.64,129.66,129.49,129.5,2849.0,126.0648,126.0843,125.919,125.9287,2849.0
2024-04-30 13:45:00,129.47,129.53,129.46,129.49,2193.0,125.8995,125.9579,125.8898,125.919,2193.0
2024-04-30 13:50:00,129.5,129.56,129.5,129.55,3211.0,125.9287,125.987,125.9287,125.9773,3211.0
2024-04-30 13:55:00,129.51,129.55,129.5,129.55,1454.0,125.9384,125.9773,125.9287,125.9773,1454.0
2024-04-30 14:00:00,129.53,129.67,129.51,129.67,3105.0,125.9579,126.094,125.9384,126.094,3105.0
2024-04-30 14:05:00,129.66,129.66,129.56,129.58,3004.0,126.0843,126.0843,125.987,126.0065,3004.0
2024-04-30 14:10:00,129.5,129.5,129.41,129.42,2794.0,125.9287,125.9287,125.8412,125.8509,2794.0
2024-04-30 14:15:00,129.41,129.44,129.36,129.41,2295.0,125.8412,125.8703,125.7925,125.8412,2295.0
2024-04-30 14:20:00,129.39,129.4,129.28,129.33,3097.0,125.8217,125.8314,125.7148,125.7634,3097.0
2024-04-30 14:25:00,129.31,129.36,129.16,129.16,3533.0,125.7439,125.7925,125.5981,125.5981,3533.0
2024-04-30 14:30:00,129.18,129.34,129.17,129.34,2323.0,125.6175,125.7731,125.6078,125.7731,2323.0
2024-04-30 14:35:00,129.34,129.44,129.34,129.43,8016.0,125.7731,125.8703,125.7731,125.8606,8016.0
2024-04-30 14:40:00,129.39,129.41,129.35,129.4,2421.0,125.8217,125.8412,125.7828,125.8314,2421.0
2024-04-30 14:45:00,129.41,129.41,129.28,129.3,3970.0,125.8412,125.8412,125.7148,125.7342,3970.0
2024-04-30 14:50:00,129.28,129.29,129.11,129.11,6567.0,125.7148,125.7245,125.5494,125.5494,6567.0
2024-04-30 14:55:00,129.09,129.15,129.06,129.15,2850.0,125.53,125.5883,125.5008,125.5883,2850.0
2024-04-30 15:00:00,129.17,129.26,129.15,129.22,3548.0,125.6078,125.6953,125.5883,125.6564,3548.0
2024-04-30 15:05:00,129.25,129.26,129.2,129.2,1755.0,125.6856,125.6953,125.637,125.637,1755.0
2024-04-30 15:10:00,129.19,129.21,129.09,129.09,1938.0,125.6272,125.6467,125.53,125.53,1938.0
2024-04-30 15:15:00,129.09,129.09,128.95,128.99,3081.0,125.53,125.53,125.3939,125.4328,3081.0
2024-04-30 15:20:00,128.96,129.01,128.8,128.85,7032.0,125.4036,125.4522,125.248,125.2966,7032.0
2024-04-30 15:25:00,128.88,128.94,128.78,128.91,8019.0,125.3258,125.3841,125.2285,125.355,8019.0
2024-04-30 15:30:00,128.94,129.23,128.94,129.23,11222.0,125.3841,125.6661,125.3841,125.6661,11222.0
2024-04-30 15:35:00,129.23,129.36,129.12,129.19,27337.0,125.6661,125.7925,125.5592,125.6272,27337.0
2024-04-30 15:40:00,129.19,129.37,129.19,129.28,13264.0,125.6272,125.8023,125.6272,125.7148,13264.0
2024-04-30 15:45:00,129.28,129.36,129.19,129.36,17068.0,125.7148,125.7925,125.6272,125.7925,17068.0
2024-04-30 15:50:00,129.34,129.34,128.92,128.93,23512.0,125.7731,125.7731,125.3647,125.3744,23512.0
2024-04-30 15:55:00,128.95,129.12,128.89,129.04,124643.0,125.3939,125.5592,125.3355,125.4814,124643.0
2024-05-01 09:30:00,129.53,130.12,129.53,130.09,10929.0,125.9579,126.5316,125.9579,126.5024,10929.0
2024-05-01 09:35:00,129.86,129.94,129.33,129.43,4375.0,126.2788,126.3566,125.7634,125.8606,4375.0
2024-05-01 09:40:00,129.77,129.78,129.36,129.42,11320.0,126.1912,126.201,125.7925,125.8509,11320.0
2024-05-01 09:45:00,129.53,129.76,129.42,129.7,12153.0,125.9579,126.1815,125.8509,126.1232,12153.0
2024-05-01 09:50:00,129.63,129.85,129.62,129.84,10390.0,126.0551,126.269,126.0454,126.2593,10390.0
2024-05-01 09:55:00,129.84,129.89,129.67,129.67,3813.0,126.2593,126.3079,126.094,126.094,3813.0
2024-05-01 10:00:00,129.69,129.79,129.57,129.71,39536.0,126.1134,126.2107,125.9968,126.1329,39536.0
2024-05-01 10:05:00,129.71,130.04,129.7,129.96,3444.0,126.1329,126.4538,126.1232,126.376,3444.0
2024-05-01 10:10:00,129.9,130.13,129.82,130.03,6291.0,126.3177,126.5413,126.2399,126.4441,6291.0
2024-05-01 10:15:00,130.03,130.18,129.85,129.85,7805.0,126.4441,126.5899,126.269,126.269,7805.0
2024-05-01 10:20:00,129.86,129.87,129.6,129.6,3235.0,126.2788,126.2885,126.0259,126.0259,3235.0
2024-05-01 10:25:00,129.63,129.64,129.49,129.59,1871.0,126.0551,126.0648,125.919,126.0162,1871.0
2024-05-01 10:30:00,129.64,129.73,129.45,129.53,4721.0,126.0648,126.1523,125.8801,125.9579,4721.0
2024-05-01 10:35:00,129.58,129.76,129.57,129.66,4227.0,126.0065,126.1815,125.9968,126.0843,4227.0
2024-05-01 10:40:00,129.64,129.69,129.52,129.69,4304.0,126.0648,126.1134,125.9481,126.1134,4304.0
2024-05-01 10:45:00,129.64,129.82,129.64,129.72,4584.0,126.0648,126.2399,126.0648,126.1426,4584.0
2024-05-01 10:50:00,129.73,129.97,129.72,129.97,3815.0,126.1523,126.3857,126.1426,126.3857,3815.0
2024-05-01 10:55:00,129.89,130.06,129.89,130.03,4196.0,126.3079,126.4732,126.3079,126.4441,4196.0
2024-05-01 11:00:00,129.99,130.08,129.84,129.94,4749.0,126.4052,126.4927,126.2593,126.3566,4749.0
2024-05-01 11:05:00,129.97,130.13,129.93,130.08,5416.0,126.3857,126.5413,126.3468,126.4927,5416.0
2024-05-01 11:10:00,130.09,130.09,129.97,130.02,6619.0,126.5024,126.5024,126.3857,126.4343,6619.0
2024-05-01 11:15:00,130.03,130.06,129.96,129.96,3602.0,126.4441,126.4732,126.376,126.376,3602.0
2024-05-01 11:20:00,129.97,130.07,129.91,130.04,4963.0,126.3857,126.483,126.3274,126.4538,4963.0
2024-05-01 11:25:00,130.01,130.09,129.97,130.07,4416.0,126.4246,126.5024,126.3857,126.483,4416.0
2024-05-01 11:30:00,130.05,130.2,130.04,130.17,5853.0,126.4635,126.6094,126.4538,126.5802,5853.0
2024-05-01 11:35:00,130.21,130.21,129.97,130.17,36823.0,126.6191,126.6191,126.3857,126.5802,36823.0
2024-05-01 11:40:00,130.16,130.31,130.16,130.27,5948.0,126.5705,126.7164,126.5705,126.6775,5948.0
2024-05-01 11:45:00,130.28,130.38,130.26,130.29,6795.0,126.6872,126.7844,126.6677,126.6969,6795.0
2024-05-01 11:50:00,130.32,130.37,130.27,130.37,2571.0,126.7261,126.7747,126.6775,126.7747,2571.0
2024-05-01 11:55:00,130.37,130.46,130.32,130.43,4318.0,126.7747,126.8622,126.7261,126.833,4318.0
2024-05-01 12:00:00,130.41,130.47,130.38,130.39,5964.0,126.8136,126.8719,126.7844,126.7941,5964.0
2024-05-01 12:05:00,130.43,130.45,130.22,130.25,4186.0,126.833,126.8525,126.6288,126.658,4186.0
2024-05-01 12:10:00,130.29,130.34,130.24,130.34,4345.0,126.6969,126.7455,126.6483,126.7455,4345.0
2024-05-01 12:15:00,130.32,130.42,130.27,130.27,4917.0,126.7261,126.8233,126.6775,126.6775,4917.0
2024-05-01 12:20:00,130.25,130.38,130.25,130.36,3659.0,126.658,126.7844,126.658,126.765,3659.0
2024-05-01 12:25:00,130.38,130.44,130.34,130.43,4759.0,126.7844,126.8428,126.7455,126.833,4759.0
2024-05-01 12:30:00,130.39,130.52,130.34,130.5,8945.0,126.7941,126.9206,126.7455,126.9011,8945.0
2024-05-01 12:35:00,130.45,130.47,130.32,130.37,2369.0,126.8525,126.8719,126.7261,126.7747,2369.0
2024-05-01 12:40:00,130.37,130.37,130.23,130.3,2200.0,126.7747,126.7747,126.6386,126.7066,2200.0
2024-05-01 12:45:00,130.28,130.3,130.24,130.3,3346.0,126.6872,126.7066,126.6483,126.7066,3346.0
2024-05-01 12:50:00,130.28,130.31,130.2,130.26,2830.0,126.6872,126.7164,126.6094,126.6677,2830.0
2024-05-01 12:55:00,130.23,130.24,130.12,130.16,4895.0,126.6386,126.6483,126.5316,126.5705,4895.0
2024-05-01 13:00:00,130.15,130.15,130.04,130.04,2715.0,126.5608,126.5608,126.4538,126.4538,2715.0
2024-05-01 13:05:00,130.04,130.09,130.04,130.06,2813.0,126.4538,126.5024,126.4538,126.4732,2813.0
2024-05-01 13:10:00,130.09,130.16,130.08,130.14,4622.0,126.5024,126.5705,126.4927,126.551,4622.0
2024-05-01 13:15:00,130.16,130.31,130.16,130.25,4703.0,126.5705,126.7164,126.5705,126.658,4703.0
2024-05-01 13:20:00,130.25,130.31,130.22,130.3,5444.0,126.658,126.7164,126.6288,126.7066,5444.0
2024-05-01 13:25:00,130.3,130.33,130.24,130.28,4108.0,126.7066,126.7358,126.6483,126.6872,4108.0
2024-05-01 13:30:00,130.31,130.46,130.31,130.41,7687.0,126.7164,126.8622,126.7164,126.8136,7687.0
2024-05-01 13:35:00,130.42,130.56,130.41,130.5,16065.0,126.8233,126.9595,126.8136,126.9011,16065.0
2024-05-01 13:40:00,130.49,130.55,130.46,130.5,15118.0,126.8914,126.9497,126.8622,126.9011,15118.0
2024-05-01 13:45:00,130.52,130.6,130.49,130.6,7816.0,126.9206,126.9984,126.8914,126.9984,7816.0
2024-05-01 13:50:00,130.57,130.84,130.56,130.84,12645.0,126.9692,127.2317,126.9595,127.2317,12645.0
2024-05-01 13:55:00,130.79,131.0,130.65,130.66,31263.0,127.1831,127.3873,127.047,127.0567,31263.0
2024-05-01 14:00:00,130.68,131.11,130.64,131.05,11715.0,127.0761,127.4943,127.0373,127.4359,11715.0
2024-05-01 14:05:00,131.05,131.15,130.93,131.07,11256.0,127.4359,127.5332,127.3193,127.4554,11256.0
2024-05-01 14:10:00,131.09,131.23,131.06,131.21,11515.0,127.4748,127.611,127.4457,127.5915,11515.0
2024-05-01 14:15:00,131.2,131.31,131.19,131.23,12874.0,127.5818,127.6888,127.5721,127.611,12874.0
2024-05-01 14:20:00,131.24,131.26,131.13,131.18,14132.0,127.6207,127.6402,127.5137,127.5624,14132.0
2024-05-01 14:25:00,131.2,131.42,131.2,131.4,9246.0,127.5818,127.7957,127.5818,127.7763,9246.0
2024-05-01 14:30:00,131.4,131.49,130.9,131.43,19185.0,127.7763,127.8638,127.2901,127.8055,19185.0
2024-05-01 14:35:00,131.41,131.77,130.93,131.77,11721.0,127.786,128.1361,127.3193,128.1361,11721.0
2024-05-01 14:40:00,131.71,132.44,131.71,132.43,12564.0,128.0777,128.7876,128.0777,128.7779,12564.0
2024-05-01 14:45:00,132.46,132.5,132.16,132.5,25948.0,128.8071,128.846,128.5153,128.846,25948.0
2024-05-01 14:50:00,132.53,132.86,132.52,132.75,14127.0,128.8751,129.196,128.8654,129.0891,14127.0
2024-05-01 14:55:00,132.7,132.74,132.5,132.53,14696.0,129.0404,129.0793,128.846,128.8751,14696.0
2024-05-01 15:00:00,132.65,132.84,132.49,132.49,6001.0,128.9918,129.1766,128.8362,128.8362,6001.0
2024-05-01 15:05:00,132.44,132.61,132.34,132.44,5414.0,128.7876,128.9529,128.6904,128.7876,5414.0
2024-05-01 15:10:00,132.42,132.51,132.33,132.5,4896.0,128.7682,128.8557,128.6806,128.846,4896.0
2024-05-01 15:15:00,132.49,132.57,132.23,132.23,8566.0,128.8362,128.914,128.5834,128.5834,8566.0
2024-05-01 15:20:00,132.23,132.45,132.13,132.4,14951.0,128.5834,128.7973,128.4862,128.7487,14951.0
2024-05-01 15:25:00,132.39,132.54,132.24,132.27,8905.0,128.739,128.8849,128.5931,128.6223,8905.0
2024-05-01 15:30:00,132.21,132.28,131.89,131.93,16579.0,128.564,128.632,128.2528,128.2917,16579.0
2024-05-01 15:35:00,131.89,132.0,131.64,131.74,37036.0,128.2528,128.3597,128.0097,128.1069,37036.0
2024-05-01 15:40:00,131.74,131.89,131.5,131.63,12098.0,128.1069,128.2528,127.8735,127.9999,12098.0
2024-05-01 15:45:00,131.61,131.77,131.36,131.5,20148.0,127.9805,128.1361,127.7374,127.8735,20148.0
2024-05-01 15:50:00,131.49,131.49,130.96,130.97,43269.0,127.8638,127.8638,127.3484,127.3581,43269.0
2024-05-01 15:55:00,130.97,131.12,130.87,130.91,109783.0,127.3581,127.504,127.2609,127.2998,109783.0
2024-05-02 09:30:00,131.78,131.78,131.5,131.66,7473.0,128.1458,128.1458,127.8735,128.0291,7473.0
2024-05-02 09:35:00,131.72,131.85,131.59,131.71,11806.0,128.0875,128.2139,127.9611,128.0777,11806.0
2024-05-02 09:40:00,131.71,131.71,131.07,131.13,3560.0,128.0777,128.0777,127.4554,127.5137,3560.0
2024-05-02 09:45:00,131.13,131.2,130.61,130.88,7063.0,127.5137,127.5818,127.0081,127.2706,7063.0
2024-05-02 09:50:00,130.88,131.13,130.76,131.13,6288.0,127.2706,127.5137,127.1539,127.5137,6288.0
2024-05-02 09:55:00,131.15,131.32,131.0,131.25,10387.0,127.5332,127.6985,127.3873,127.6304,10387.0
2024-05-02 10:00:00,131.15,131.17,130.82,130.89,10388.0,127.5332,127.5526,127.2123,127.2804,10388.0
2024-05-02 10:05:00,131.03,131.12,130.76,130.76,7248.0,127.4165,127.504,127.1539,127.1539,7248.0
2024-05-02 10:10:00,130.82,131.32,130.8,131.32,5319.0,127.2123,127.6985,127.1928,127.6985,5319.0
2024-05-02 10:15:00,131.39,131.53,131.32,131.47,7192.0,127.7666,127.9027,127.6985,127.8444,7192.0
2024-05-02 10:20:00,131.55,131.86,131.5,131.86,6609.0,127.9222,128.2236,127.8735,128.2236,6609.0
2024-05-02 10:25:00,131.82,132.1,131.81,132.01,24426.0,128.1847,128.457,128.175,128.3695,24426.0
2024-05-02 10:30:00,132.01,132.01,131.65,131.78,15079.0,128.3695,128.3695,128.0194,128.1458,15079.0
2024-05-02 10:35:00,131.77,131.81,131.56,131.69,8901.0,128.1361,128.175,127.9319,128.0583,8901.0
2024-05-02 10:40:00,131.68,131.7,131.48,131.6,31385.0,128.0486,128.068,127.8541,127.9708,31385.0
2024-05-02 10:45:00,131.6,131.94,131.58,131.93,6976.0,127.9708,128.3014,127.9513,128.2917,6976.0
2024-05-02 10:50:00,131.81,132.1,131.79,132.09,9257.0,128.175,128.457,128.1555,128.4473,9257.0
2024-05-02 10:55:00,132.06,132.23,132.01,132.14,10579.0,128.4181,128.5834,128.3695,128.4959,10579.0
2024-05-02 11:00:00,132.13,132.21,132.0,132.05,5896.0,128.4862,128.564,128.3597,128.4084,5896.0
2024-05-02 11:05:00,132.04,132.26,132.02,132.22,5678.0,128.3986,128.6126,128.3792,128.5737,5678.0
2024-05-02 11:10:00,132.16,132.19,131.99,132.05,4967.0,128.5153,128.5445,128.35,128.4084,4967.0
2024-05-02 11:15:00,132.03,132.11,131.98,132.08,4895.0,128.3889,128.4667,128.3403,128.4375,4895.0
2024-05-02 11:20:00,132.1,132.1,131.84,131.91,4503.0,128.457,128.457,128.2042,128.2722,4503.0
2024-05-02 11:25:00,131.92,131.99,131.83,131.87,6791.0,128.282,128.35,128.1944,128.2333,6791.0
2024-05-02 11:30:00,131.91,132.04,131.83,132.0,5059.0,128.2722,128.3986,128.1944,128.3597,5059.0
2024-05-02 11:35:00,132.0,132.14,131.96,132.04,4564.0,128.3597,128.4959,128.3208,128.3986,4564.0
2024-05-02 11:40:00,132.09,132.24,132.06,132.13,7596.0,128.4473,128.5931,128.4181,128.4862,7596.0
2024-05-02 11:45:00,132.12,132.18,132.12,132.16,3847.0,128.4764,128.5348,128.4764,128.5153,3847.0
2024-05-02 11:50:00,132.15,132.35,132.13,132.34,5594.0,128.5056,128.7001,128.4862,128.6904,5594.0
2024-05-02 11:55:00,132.35,132.4,132.26,132.31,7950.0,128.7001,128.7487,128.6126,128.6612,7950.0
2024-05-02 12:00:00,132.33,132.43,132.26,132.41,9419.0,128.6806,128.7779,128.6126,128.7584,9419.0
2024-05-02 12:05:00,132.4,132.53,132.21,132.27,15529.0,128.7487,128.8751,128.564,128.6223,15529.0
2024-05-02 12:10:00,132.26,132.36,132.21,132.21,7925.0,128.6126,128.7098,128.564,128.564,7925.0
2024-05-02 12:15:00,132.25,132.25,132.06,132.17,5138.0,128.6029,128.6029,128.4181,128.5251,5138.0
2024-05-02 12:20:00,132.16,132.28,132.09,132.23,5915.0,128.5153,128.632,128.4473,128.5834,5915.0
2024-05-02 12:25:00,132.26,132.26,132.07,132.1,6140.0,128.6126,128.6126,128.4278,128.457,6140.0
2024-05-02 12:30:00,132.13,132.13,131.96,132.06,4557.0,128.4862,128.4862,128.3208,128.4181,4557.0
2024-05-02 12:35:00,132.03,132.15,131.91,132.14,6018.0,128.3889,128.5056,128.2722,128.4959,6018.0
2024-05-02 12:40:00,132.14,132.28,132.11,132.27,3288.0,128.4959,128.632,128.4667,128.6223,3288.0
2024-05-02 12:45:00,132.25,132.33,132.24,132.29,4360.0,128.6029,128.6806,128.5931,128.6417,4360.0
2024-05-02 12:50:00,132.28,132.41,132.26,132.3,5187.0,128.632,128.7584,128.6126,128.6515,5187.0
2024-05-02 12:55:00,132.29,132.38,132.25,132.38,5473.0,128.6417,128.7293,128.6029,128.7293,5473.0
2024-05-02 13:00:00,132.4,132.44,132.29,132.33,4773.0,128.7487,128.7876,128.6417,128.6806,4773.0
2024-05-02 13:05:00,132.34,132.39,132.29,132.3,3565.0,128.6904,128.739,128.6417,128.6515,3565.0
2024-05-02 13:10:00,132.31,132.46,132.27,132.38,8582.0,128.6612,128.8071,128.6223,128.7293,8582.0
2024-05-02 13:15:00,132.39,132.47,132.31,132.31,4569.0,128.739,128.8168,128.6612,128.6612,4569.0
2024-05-02 13:20:00,132.35,132.43,132.3,132.33,4581.0,128.7001,128.7779,128.6515,128.6806,4581.0
2024-05-02 13:25:00,132.3,132.36,132.26,132.36,5868.0,128.6515,128.7098,128.6126,128.7098,5868.0
2024-05-02 13:30:00,132.45,132.47,132.34,132.34,4768.0,128.7973,128.8168,128.6904,128.6904,4768.0
2024-05-02 13:35:00,132.32,132.49,132.25,132.45,6617.0,128.6709,128.8362,128.6029,128.7973,6617.0
2024-05-02 13:40:00,132.46,132.52,132.4,132.47,5498.0,128.8071,128.8654,128.7487,128.8168,5498.0
2024-05-02 13:45:00,132.5,132.51,132.42,132.46,5404.0,128.846,128.8557,128.7682,128.8071,5404.0
2024-05-02 13:50:00,132.44,132.48,132.37,132.38,4849.0,128.7876,128.8265,128.7195,128.7293,4849.0
2024-05-02 13:55:00,132.4,132.58,132.4,132.51,6883.0,128.7487,128.9237,128.7487,128.8557,6883.0
2024-05-02 14:00:00,132.56,132.62,132.52,132.57,7210.0,128.9043,128.9626,128.8654,128.914,7210.0
2024-05-02 14:05:00,132.57,132.73,132.55,132.66,7332.0,128.914,129.0696,128.8946,129.0015,7332.0
2024-05-02 14:10:00,132.69,132.77,132.66,132.72,6701.0,129.0307,129.1085,129.0015,129.0599,6701.0
2024-05-02 14:15:00,132.7,132.72,132.57,132.57,9070.0,129.0404,129.0599,128.914,128.914,9070.0
2024-05-02 14:20:00,132.59,132.63,132.54,132.58,5930.0,128.9335,128.9724,128.8849,128.9237,5930.0
2024-05-02 14:25:00,132.61,132.77,132.6,132.77,3947.0,128.9529,129.1085,128.9432,129.1085,3947.0
2024-05-02 14:30:00,132.78,132.82,132.71,132.78,8674.0,129.1182,129.1571,129.0502,129.1182,8674.0
2024-05-02 14:35:00,132.78,132.87,132.76,132.84,4145.0,129.1182,129.2058,129.0988,129.1766,4145.0
2024-05-02 14:40:00,132.85,132.95,132.82,132.85,8749.0,129.1863,129.2835,129.1571,129.1863,8749.0
2024-05-02 14:45:00,132.85,133.02,132.79,132.96,6187.0,129.1863,129.3516,129.128,129.2933,6187.0
2024-05-02 14:50:00,132.95,132.98,132.82,132.83,10591.0,129.2835,129.3127,129.1571,129.1669,10591.0
2024-05-02 14:55:00,132.85,132.97,132.85,132.88,5402.0,129.1863,129.303,129.1863,129.2155,5402.0
2024-05-02 15:00:00,132.93,132.93,132.81,132.87,8097.0,129.2641,129.2641,129.1474,129.2058,8097.0
2024-05-02 15:05:00,132.91,132.98,132.88,132.96,7897.0,129.2446,129.3127,129.2155,129.2933,7897.0
2024-05-02 15:10:00,132.94,133.01,132.76,132.78,11315.0,129.2738,129.3419,129.0988,129.1182,11315.0
2024-05-02 15:15:00,132.77,132.83,132.72,132.75,9174.0,129.1085,129.1669,129.0599,129.0891,9174.0
2024-05-02 15:20:00,132.8,132.98,132.79,132.95,8709.0,129.1377,129.3127,129.128,129.2835,8709.0
2024-05-02 15:25:00,132.92,132.93,132.82,132.84,10590.0,129.2544,129.2641,129.1571,129.1766,10590.0
2024-05-02 15:30:00,132.82,132.86,132.66,132.66,13115.0,129.1571,129.196,129.0015,129.0015,13115.0
2024-05-02 15:35:00,132.65,132.71,132.54,132.66,13132.0,128.9918,129.0502,128.8849,129.0015,13132.0
2024-05-02 15:40:00,132.66,132.73,132.49,132.52,20763.0,129.0015,129.0696,128.8362,128.8654,20763.0
2024-05-02 15:45:00,132.51,132.67,132.45,132.53,18577.0,128.8557,129.0113,128.7973,128.8751,18577.0
2024-05-02 15:50:00,132.55,132.58,132.35,132.36,38786.0,128.8946,128.9237,128.7001,128.7098,38786.0
2024-05-02 15:55:00,132.37,132.51,132.0,132.28,361779.0,128.7195,128.8557,128.3597,128.632,361779.0
2024-05-03 09:30:00,133.84,134.02,133.63,134.01,17658.0,130.149,130.324,129.9448,130.3143,17658.0
2024-05-03 09:35:00,133.94,134.33,133.81,134.26,8798.0,130.2462,130.6255,130.1198,130.5574,8798.0
2024-05-03 09:40:00,134.11,134.37,134.1,134.35,5891.0,130.4116,130.6644,130.4018,130.6449,5891.0
2024-05-03 09:45:00,134.32,134.45,133.96,134.01,10911.0,130.6158,130.7422,130.2657,130.3143,10911.0
2024-05-03 09:50:00,134.08,134.14,133.93,133.97,9129.0,130.3824,130.4407,130.2365,130.2754,9129.0
2024-05-03 09:55:00,133.97,134.2,133.97,133.99,6502.0,130.2754,130.4991,130.2754,130.2949,6502.0
2024-05-03 10:00:00,134.0,134.05,133.37,133.37,7630.0,130.3046,130.3532,129.692,129.692,7630.0
2024-05-03 10:05:00,133.54,134.01,133.33,133.33,32431.0,129.8573,130.3143,129.6531,129.6531,32431.0
2024-05-03 10:10:00,133.42,133.43,133.09,133.19,1902.0,129.7406,129.7503,129.4197,129.5169,1902.0
2024-05-03 10:15:00,133.25,133.47,133.23,133.47,7006.0,129.5753,129.7892,129.5558,129.7892,7006.0
2024-05-03 10:20:00,133.47,133.47,133.13,133.16,6673.0,129.7892,129.7892,129.4586,129.4878,6673.0
2024-05-03 10:25:00,133.09,133.21,132.97,133.09,8912.0,129.4197,129.5364,129.303,129.4197,8912.0
2024-05-03 10:30:00,133.14,133.2,132.9,132.9,4219.0,129.4683,129.5267,129.2349,129.2349,4219.0
2024-05-03 10:35:00,132.76,132.89,132.72,132.84,5561.0,129.0988,129.2252,129.0599,129.1766,5561.0
2024-05-03 10:40:00,132.89,132.93,132.74,132.92,2858.0,129.2252,129.2641,129.0793,129.2544,2858.0
2024-05-03 10:45:00,132.95,133.09,132.91,132.91,3225.0,129.2835,129.4197,129.2446,129.2446,3225.0
2024-05-03 10:50:00,132.82,132.85,132.46,132.49,4327.0,129.1571,129.1863,128.8071,128.8362,4327.0
2024-05-03 10:55:00,132.48,132.74,132.48,132.66,4760.0,128.8265,129.0793,128.8265,129.0015,4760.0
2024-05-03 11:00:00,132.75,132.87,132.74,132.82,4600.0,129.0891,129.2058,129.0793,129.1571,4600.0
2024-05-03 11:05:00,132.82,132.87,132.6,132.66,3805.0,129.1571,129.2058,128.9432,129.0015,3805.0
2024-05-03 11:10:00,132.64,132.7,132.52,132.52,2867.0,128.9821,129.0404,128.8654,128.8654,2867.0
2024-05-03 11:15:00,132.55,132.64,132.46,132.46,1789.0,128.8946,128.9821,128.8071,128.8071,1789.0
2024-05-03 11:20:00,132.49,132.62,132.46,132.56,3496.0,128.8362,128.9626,128.8071,128.9043,3496.0
2024-05-03 11:25:00,132.55,132.6,132.51,132.53,3876.0,128.8946,128.9432,128.8557,128.8751,3876.0
2024-05-03 11:30:00,132.55,132.72,132.49,132.72,3294.0,128.8946,129.0599,128.8362,129.0599,3294.0
2024-05-03 11:35:00,132.78,132.79,132.57,132.58,1880.0,129.1182,129.128,128.914,128.9237,1880.0
2024-05-03 11:40:00,132.62,132.62,132.38,132.41,1801.0,128.9626,128.9626,128.7293,128.7584,1801.0
2024-05-03 11:45:00,132.43,132.45,132.25,132.35,3788.0,128.7779,128.7973,128.6029,128.7001,3788.0
2024-05-03 11:50:00,132.35,132.55,132.35,132.55,2034.0,128.7001,128.8946,128.7001,128.8946,2034.0
2024-05-03 11:55:00,132.51,132.66,132.51,132.53,1827.0,128.8557,129.0015,128.8557,128.8751,1827.0
2024-05-03 12:00:00,132.52,132.58,132.47,132.47,2601.0,128.8654,128.9237,128.8168,128.8168,2601.0
2024-05-03 12:05:00,132.49,132.64,132.49,132.64,2420.0,128.8362,128.9821,128.8362,128.9821,2420.0
2024-05-03 12:10:00,132.59,132.6,132.55,132.59,1738.0,128.9335,128.9432,128.8946,128.9335,1738.0
2024-05-03 12:15:00,132.56,132.56,132.47,132.48,2932.0,128.9043,128.9043,128.8168,128.8265,2932.0
2024-05-03 12:20:00,132.51,132.6,132.51,132.6,1846.0,128.8557,128.9432,128.8557,128.9432,1846.0
2024-05-03 12:25:00,132.59,132.65,132.53,132.53,2485.0,128.9335,128.9918,128.8751,128.8751,2485.0
2024-05-03 12:30:00,132.54,132.58,132.52,132.55,3087.0,128.8849,128.9237,128.8654,128.8946,3087.0
2024-05-03 12:35:00,132.56,132.63,132.55,132.58,3370.0,128.9043,128.9724,128.8946,128.9237,3370.0
2024-05-03 12:40:00,132.6,132.68,132.59,132.61,3568.0,128.9432,129.021,128.9335,128.9529,3568.0
2024-05-03 12:45:00,132.61,132.66,132.6,132.6,3473.0,128.9529,129.0015,128.9432,128.9432,3473.0
2024-05-03 12:50:00,132.6,132.63,132.52,132.55,3387.0,128.9432,128.9724,128.8654,128.8946,3387.0
2024-05-03 12:55:00,132.53,132.55,132.48,132.55,3388.0,128.8751,128.8946,128.8265,128.8946,3388.0
2024-05-03 13:00:00,132.52,132.72,132.51,132.72,5544.0,128.8654,129.0599,128.8557,129.0599,5544.0
2024-05-03 13:05:00,132.75,132.94,132.74,132.94,4663.0,129.0891,129.2738,129.0793,129.2738,4663.0
2024-05-03 13:10:00,132.95,133.06,132.83,132.93,9747.0,129.2835,129.3905,129.1669,129.2641,9747.0
2024-05-03 13:15:00,132.92,132.94,132.85,132.91,6415.0,129.2544,129.2738,129.1863,129.2446,6415.0
2024-05-03 13:20:00,132.85,132.88,132.71,132.78,5158.0,129.1863,129.2155,129.0502,129.1182,5158.0
2024-05-03 13:25:00,132.79,132.79,132.73,132.79,2377.0,129.128,129.128,129.0696,129.128,2377.0
2024-05-03 13:30:00,132.8,132.81,132.72,132.8,3695.0,129.1377,129.1474,129.0599,129.1377,3695.0
2024-05-03 13:35:00,132.79,132.88,132.78,132.87,2247.0,129.128,129.2155,129.1182,129.2058,2247.0
2024-05-03 13:40:00,132.88,132.97,132.86,132.92,4176.0,129.2155,129.303,129.196,129.2544,4176.0
2024-05-03 13:45:00,132.96,133.01,132.96,132.98,2760.0,129.2933,129.3419,129.2933,129.3127,2760.0
2024-05-03 13:50:00,132.97,132.98,132.94,132.97,1479.0,129.303,129.3127,129.2738,129.303,1479.0
2024-05-03 13:55:00,132.97,132.97,132.9,132.91,2598.0,129.303,129.303,129.2349,129.2446,2598.0
2024-05-03 14:00:00,132.86,132.88,132.8,132.8,1560.0,129.196,129.2155,129.1377,129.1377,1560.0
2024-05-03 14:05:00,132.82,132.87,132.78,132.84,3565.0,129.1571,129.2058,129.1182,129.1766,3565.0
2024-05-03 14:10:00,132.88,132.88,132.66,132.68,4398.0,129.2155,129.2155,129.0015,129.021,4398.0
2024-05-03 14:15:00,132.68,132.89,132.68,132.89,11449.0,129.021,129.2252,129.021,129.2252,11449.0
2024-05-03 14:20:00,132.9,132.98,132.88,132.92,4052.0,129.2349,129.3127,129.2155,129.2544,4052.0
2024-05-03 14:25:00,132.89,132.96,132.87,132.87,3053.0,129.2252,129.2933,129.2058,129.2058,3053.0
2024-05-03 14:30:00,132.88,132.88,132.78,132.81,3999.0,129.2155,129.2155,129.1182,129.1474,3999.0
2024-05-03 14:35:00,132.81,132.89,132.79,132.81,4795.0,129.1474,129.2252,129.128,129.1474,4795.0
2024-05-03 14:40:00,132.77,132.82,132.77,132.79,3735.0,129.1085,129.1571,129.1085,129.128,3735.0
2024-05-03 14:45:00,132.78,132.83,132.76,132.81,3194.0,129.1182,129.1669,129.0988,129.1474,3194.0
2024-05-03 14:50:00,132.79,132.91,132.75,132.87,4517.0,129.128,129.2446,129.0891,129.2058,4517.0
2024-05-03 14:55:00,132.86,132.89,132.78,132.86,4303.0,129.196,129.2252,129.1182,129.196,4303.0
2024-05-03 15:00:00,132.84,132.86,132.75,132.86,6914.0,129.1766,129.196,129.0891,129.196,6914.0
2024-05-03 15:05:00,132.86,132.93,132.85,132.9,6602.0,129.196,129.2641,129.1863,129.2349,6602.0
2024-05-03 15:10:00,132.88,132.91,132.8,132.84,6403.0,129.2155,129.2446,129.1377,129.1766,6403.0
2024-05-03 15:15:00,132.86,132.88,132.75,132.8,4493.0,129.196,129.2155,129.0891,129.1377,4493.0
2024-05-03 15:20:00,132.79,132.88,132.77,132.86,6561.0,129.128,129.2155,129.1085,129.196,6561.0
2024-05-03 15:25:00,132.84,132.87,132.81,132.84,5711.0,129.1766,129.2058,129.1474,129.1766,5711.0
2024-05-03 15:30:00,132.82,132.82,132.71,132.71,9085.0,129.1571,129.1571,129.0502,129.0502,9085.0
2024-05-03 15:35:00,132.72,132.89,132.72,132.79,10552.0,129.0599,129.2252,129.0599,129.128,10552.0
2024-05-03 15:40:00,132.79,132.88,132.79,132.86,10662.0,129.128,129.2155,129.128,129.196,10662.0
2024-05-03 15:45:00,132.85,132.89,132.73,132.75,19597.0,129.1863,129.2252,129.0696,129.0891,19597.0
2024-05-03 15:50:00,132.77,133.04,132.75,132.96,31833.0,129.1085,129.3711,129.0891,129.2933,31833.0
2024-05-03 15:55:00,132.95,132.96,132.82,132.93,68650.0,129.2835,129.2933,129.1571,129.2641,68650.0
2024-05-06 09:30:00,133.74,134.17,133.5,133.5,8248.0,130.0518,130.4699,129.8184,129.8184,8248.0
2024-05-06 09:35:00,133.31,133.31,133.0,133.03,1057.0,129.6336,129.6336,129.3322,129.3613,1057.0
2024-05-06 09:40:00,133.15,133.41,133.07,133.25,2176.0,129.478,129.7309,129.4002,129.5753,2176.0
2024-05-06 09:45:00,133.32,133.37,133.29,133.33,900.0,129.6433,129.692,129.6142,129.6531,900.0
2024-05-06 09:50:00,133.25,133.4,133.2,133.23,3836.0,129.5753,129.7211,129.5267,129.5558,3836.0
2024-05-06 09:55:00,133.22,133.31,132.99,132.99,2390.0,129.5461,129.6336,129.3224,129.3224,2390.0
2024-05-06 10:00:00,133.06,133.06,132.79,132.88,3005.0,129.3905,129.3905,129.128,129.2155,3005.0
2024-05-06 10:05:00,132.83,132.88,132.65,132.76,4836.0,129.1669,129.2155,128.9918,129.0988,4836.0
2024-05-06 10:10:00,132.69,132.78,132.64,132.69,2223.0,129.0307,129.1182,128.9821,129.0307,2223.0
2024-05-06 10:15:00,132.73,132.93,132.68,132.75,7439.0,129.0696,129.2641,129.021,129.0891,7439.0
2024-05-06 10:20:00,132.77,132.8,132.6,132.8,11347.0,129.1085,129.1377,128.9432,129.1377,11347.0
2024-05-06 10:25:00,132.78,132.78,132.59,132.68,5751.0,129.1182,129.1182,128.9335,129.021,5751.0
2024-05-06 10:30:00,132.69,132.7,132.59,132.68,6701.0,129.0307,129.0404,128.9335,129.021,6701.0
2024-05-06 10:35:00,132.7,132.71,132.57,132.62,6402.0,129.0404,129.0502,128.914,128.9626,6402.0
2024-05-06 10:40:00,132.61,132.68,132.57,132.65,7212.0,128.9529,129.021,128.914,128.9918,7212.0
2024-05-06 10:45:00,132.63,132.66,132.57,132.61,3839.0,128.9724,129.0015,128.914,128.9529,3839.0
2024-05-06 10:50:00,132.63,132.73,132.6,132.73,5351.0,128.9724,129.0696,128.9432,129.0696,5351.0
2024-05-06 10:55:00,132.72,132.89,132.72,132.79,3159.0,129.0599,129.2252,129.0599,129.128,3159.0
2024-05-06 11:00:00,132.82,132.82,132.59,132.72,7380.0,129.1571,129.1571,128.9335,129.0599,7380.0
2024-05-06 11:05:00,132.72,132.83,132.71,132.8,1849.0,129.0599,129.1669,129.0502,129.1377,1849.0
2024-05-06 11:10:00,132.75,132.75,132.64,132.7,2293.0,129.0891,129.0891,128.9821,129.0404,2293.0
2024-05-06 11:15:00,132.66,132.67,132.59,132.59,4222.0,129.0015,129.0113,128.9335,128.9335,4222.0
2024-05-06 11:20:00,132.61,132.62,132.41,132.41,16659.0,128.9529,128.9626,128.7584,128.7584,16659.0
2024-05-06 11:25:00,132.41,132.59,132.4,132.49,8923.0,128.7584,128.9335,128.7487,128.8362,8923.0
2024-05-06 11:30:00,132.5,132.54,132.42,132.54,2752.0,128.846,128.8849,128.7682,128.8849,2752.0
2024-05-06 11:35:00,132.54,132.56,132.43,132.5,3674.0,128.8849,128.9043,128.7779,128.846,3674.0
2024-05-06 11:40:00,132.54,132.56,132.48,132.52,1603.0,128.8849,128.9043,128.8265,128.8654,1603.0
2024-05-06 11:45:00,132.51,132.52,132.48,132.5,1432.0,128.8557,128.8654,128.8265,128.846,1432.0
2024-05-06 11:50:00,132.5,132.6,132.48,132.58,3107.0,128.846,128.9432,128.8265,128.9237,3107.0
2024-05-06 11:55:00,132.53,132.57,132.5,132.5,2083.0,128.8751,128.914,128.846,128.846,2083.0
2024-05-06 12:00:00,132.51,132.55,132.47,132.47,1444.0,128.8557,128.8946,128.8168,128.8168,1444.0
2024-05-06 12:05:00,132.5,132.61,132.49,132.58,2702.0,128.846,128.9529,128.8362,128.9237,2702.0
2024-05-06 12:10:00,132.56,132.65,132.55,132.6,3226.0,128.9043,128.9918,128.8946,128.9432,3226.0
2024-05-06 12:15:00,132.57,132.6,132.55,132.58,2440.0,128.914,128.9432,128.8946,128.9237,2440.0
2024-05-06 12:20:00,132.55,132.62,132.53,132.57,2300.0,128.8946,128.9626,128.8751,128.914,2300.0
2024-05-06 12:25:00,132.59,132.62,132.56,132.61,1271.0,128.9335,128.9626,128.9043,128.9529,1271.0
2024-05-06 12:30:00,132.57,132.62,132.55,132.58,2984.0,128.914,128.9626,128.8946,128.9237,2984.0
2024-05-06 12:35:00,132.58,132.6,132.43,132.43,3180.0,128.9237,128.9432,128.7779,128.7779,3180.0
2024-05-06 12:40:00,132.49,132.51,132.41,132.47,4462.0,128.8362,128.8557,128.7584,128.8168,4462.0
2024-05-06 12:45:00,132.45,132.54,132.38,132.39,5057.0,128.7973,128.8849,128.7293,128.739,5057.0
2024-05-06 12:50:00,132.43,132.59,132.43,132.58,2691.0,128.7779,128.9335,128.7779,128.9237,2691.0
2024-05-06 12:55:00,132.61,132.7,132.58,132.66,1343.0,128.9529,129.0404,128.9237,129.0015,1343.0
2024-05-06 13:00:00,132.7,132.79,132.68,132.77,2819.0,129.0404,129.128,129.021,129.1085,2819.0
2024-05-06 13:05:00,132.76,132.78,132.73,132.74,2514.0,129.0988,129.1182,129.0696,129.0793,2514.0
2024-05-06 13:10:00,132.75,132.85,132.72,132.73,4523.0,129.0891,129.1863,129.0599,129.0696,4523.0
2024-05-06 13:15:00,132.78,132.81,132.75,132.76,4623.0,129.1182,129.1474,129.0891,129.0988,4623.0
2024-05-06 13:20:00,132.78,132.79,132.67,132.77,7329.0,129.1182,129.128,129.0113,129.1085,7329.0
2024-05-06 13:25:00,132.78,132.78,132.67,132.72,3402.0,129.1182,129.1182,129.0113,129.0599,3402.0
2024-05-06 13:30:00,132.71,132.75,132.7,132.73,2053.0,129.0502,129.0891,129.0404,129.0696,2053.0
2024-05-06 13:35:00,132.74,132.76,132.71,132.74,1766.0,129.0793,129.0988,129.0502,129.0793,1766.0
2024-05-06 13:40:00,132.75,132.77,132.66,132.66,6276.0,129.0891,129.1085,129.0015,129.0015,6276.0
2024-05-06 13:45:00,132.66,132.67,132.52,132.53,2520.0,129.0015,129.0113,128.8654,128.8751,2520.0
2024-05-06 13:50:00,132.5,132.6,132.5,132.58,4056.0,128.846,128.9432,128.846,128.9237,4056.0
2024-05-06 13:55:00,132.59,132.68,132.58,132.64,2302.0,128.9335,129.021,128.9237,128.9821,2302.0
2024-05-06 14:00:00,132.66,132.76,132.66,132.7,12366.0,129.0015,129.0988,129.0015,129.0404,12366.0
2024-05-06 14:05:00,132.7,132.78,132.67,132.78,2872.0,129.0404,129.1182,129.0113,129.1182,2872.0
2024-05-06 14:10:00,132.78,132.79,132.71,132.71,11987.0,129.1182,129.128,129.0502,129.0502,11987.0
2024-05-06 14:15:00,132.71,132.71,132.63,132.63,2988.0,129.0502,129.0502,128.9724,128.9724,2988.0
2024-05-06 14:20:00,132.67,132.68,132.61,132.66,3656.0,129.0113,129.021,128.9529,129.0015,3656.0
2024-05-06 14:25:00,132.64,132.77,132.64,132.71,5625.0,128.9821,129.1085,128.9821,129.0502,5625.0
2024-05-06 14:30:00,132.72,132.8,132.71,132.78,3998.0,129.0599,129.1377,129.0502,129.1182,3998.0
2024-05-06 14:35:00,132.76,132.76,132.67,132.69,5289.0,129.0988,129.0988,129.0113,129.0307,5289.0
2024-05-06 14:40:00,132.69,132.81,132.65,132.69,15121.0,129.0307,129.1474,128.9918,129.0307,15121.0
2024-05-06 14:45:00,132.69,132.77,132.67,132.7,3416.0,129.0307,129.1085,129.0113,129.0404,3416.0
2024-05-06 14:50:00,132.74,132.75,132.71,132.72,2641.0,129.0793,129.0891,129.0502,129.0599,2641.0
2024-05-06 14:55:00,132.72,132.73,132.62,132.64,4808.0,129.0599,129.0696,128.9626,128.9821,4808.0
2024-05-06 15:00:00,132.64,132.68,132.6,132.64,6744.0,128.9821,129.021,128.9432,128.9821,6744.0
2024-05-06 15:05:00,132.64,132.64,132.6,132.61,3442.0,128.9821,128.9821,128.9432,128.9529,3442.0
2024-05-06 15:10:00,132.62,132.69,132.61,132.68,4547.0,128.9626,129.0307,128.9529,129.021,4547.0
2024-05-06 15:15:00,132.67,132.68,132.55,132.56,5155.0,129.0113,129.021,128.8946,128.9043,5155.0
2024-05-06 15:20:00,132.55,132.77,132.55,132.73,10987.0,128.8946,129.1085,128.8946,129.0696,10987.0
2024-05-06 15:25:00,132.73,132.74,132.58,132.58,4946.0,129.0696,129.0793,128.9237,128.9237,4946.0
2024-05-06 15:30:00,132.6,132.71,132.58,132.65,5971.0,128.9432,129.0502,128.9237,128.9918,5971.0
2024-05-06 15:35:00,132.65,132.71,132.56,132.58,8231.0,128.9918,129.0502,128.9043,128.9237,8231.0
2024-05-06 15:40:00,132.59,132.71,132.57,132.69,15721.0,128.9335,129.0502,128.914,129.0307,15721.0
2024-05-06 15:45:00,132.68,132.91,132.67,132.82,19556.0,129.021,129.2446,129.0113,129.1571,19556.0
2024-05-06 15:50:00,132.76,132.86,132.76,132.86,18902.0,129.0988,129.196,129.0988,129.196,18902.0
2024-05-06 15:55:00,132.85,133.08,132.84,133.05,99005.0,129.1863,129.41,129.1766,129.3808,99005.0
2024-05-07 09:30:00,133.75,133.78,133.4,133.78,8343.0,130.0615,130.0907,129.7211,130.0907,8343.0
2024-05-07 09:35:00,133.92,134.35,133.92,134.35,4450.0,130.2268,130.6449,130.2268,130.6449,4450.0
2024-05-07 09:40:00,134.33,134.42,134.19,134.2,2637.0,130.6255,130.713,130.4893,130.4991,2637.0
2024-05-07 09:45:00,134.16,134.28,134.08,134.21,6676.0,130.4602,130.5769,130.3824,130.5088,6676.0
2024-05-07 09:50:00,134.22,134.5,134.22,134.43,4280.0,130.5185,130.7908,130.5185,130.7227,4280.0
2024-05-07 09:55:00,134.43,134.57,134.42,134.43,5159.0,130.7227,130.8589,130.713,130.7227,5159.0
2024-05-07 10:00:00,134.61,134.84,134.51,134.61,10726.0,130.8978,131.1214,130.8005,130.8978,10726.0
2024-05-07 10:05:00,134.68,134.98,134.67,134.78,5628.0,130.9658,131.2576,130.9561,131.0631,5628.0
2024-05-07 10:10:00,134.76,134.97,134.72,134.75,4165.0,131.0436,131.2478,131.0047,131.0339,4165.0
2024-05-07 10:15:00,134.87,134.87,134.63,134.81,2704.0,131.1506,131.1506,130.9172,131.0923,2704.0
2024-05-07 10:20:00,134.8,134.82,134.71,134.75,2372.0,131.0825,131.102,130.995,131.0339,2372.0
2024-05-07 10:25:00,134.75,135.0,134.75,134.96,9587.0,131.0339,131.277,131.0339,131.2381,9587.0
2024-05-07 10:30:00,134.89,134.89,134.73,134.84,1765.0,131.17,131.17,131.0145,131.1214,1765.0
2024-05-07 10:35:00,134.77,134.77,134.67,134.73,1368.0,131.0534,131.0534,130.9561,131.0145,1368.0
2024-05-07 10:40:00,134.71,134.88,134.7,134.81,5553.0,130.995,131.1603,130.9853,131.0923,5553.0
2024-05-07 10:45:00,134.85,134.95,134.84,134.94,1675.0,131.1311,131.2284,131.1214,131.2187,1675.0
2024-05-07 10:50:00,134.95,134.95,134.87,134.92,4952.0,131.2284,131.2284,131.1506,131.1992,4952.0
2024-05-07 10:55:00,134.94,135.0,134.83,134.86,9198.0,131.2187,131.277,131.1117,131.1409,9198.0
2024-05-07 11:00:00,134.87,134.95,134.78,134.79,3961.0,131.1506,131.2284,131.0631,131.0728,3961.0
2024-05-07 11:05:00,134.74,134.83,134.73,134.83,1412.0,131.0242,131.1117,131.0145,131.1117,1412.0
2024-05-07 11:10:00,134.79,134.79,134.68,134.72,3696.0,131.0728,131.0728,130.9658,131.0047,3696.0
2024-05-07 11:15:00,134.71,134.76,134.68,134.71,4052.0,130.995,131.0436,130.9658,130.995,4052.0
2024-05-07 11:20:00,134.68,134.7,134.64,134.7,2995.0,130.9658,130.9853,130.9269,130.9853,2995.0
2024-05-07 11:25:00,134.73,134.84,134.71,134.84,3938.0,131.0145,131.1214,130.995,131.1214,3938.0
2024-05-07 11:30:00,134.84,134.92,134.76,134.81,5902.0,131.1214,131.1992,131.0436,131.0923,5902.0
2024-05-07 11:35:00,134.83,134.93,134.83,134.93,3167.0,131.1117,131.2089,131.1117,131.2089,3167.0
2024-05-07 11:40:00,134.93,134.97,134.83,134.83,4541.0,131.2089,131.2478,131.1117,131.1117,4541.0
2024-05-07 11:45:00,134.79,134.83,134.73,134.73,3759.0,131.0728,131.1117,131.0145,131.0145,3759.0
2024-05-07 11:50:00,134.74,134.8,134.73,134.75,3050.0,131.0242,131.0825,131.0145,131.0339,3050.0
2024-05-07 11:55:00,134.75,134.86,134.75,134.82,3879.0,131.0339,131.1409,131.0339,131.102,3879.0
2024-05-07 12:00:00,134.78,134.78,134.77,134.78,200.0,131.0631,131.0631,131.0534,131.0631,200.0
2024-05-07 12:05:00,134.75,134.76,134.65,134.68,3451.0,131.0339,131.0436,130.9367,130.9658,3451.0
2024-05-07 12:10:00,134.67,134.72,134.59,134.65,3774.0,130.9561,131.0047,130.8783,130.9367,3774.0
2024-05-07 12:15:00,134.65,134.67,134.57,134.63,3163.0,130.9367,130.9561,130.8589,130.9172,3163.0
2024-05-07 12:20:00,134.63,134.65,134.57,134.65,1296.0,130.9172,130.9367,130.8589,130.9367,1296.0
2024-05-07 12:25:00,134.64,134.65,134.63,134.65,700.0,130.9269,130.9367,130.9172,130.9367,700.0
2024-05-07 12:30:00,134.65,134.69,134.6,134.61,2094.0,130.9367,130.9756,130.888,130.8978,2094.0
2024-05-07 12:35:00,134.61,134.64,134.54,134.6,4231.0,130.8978,130.9269,130.8297,130.888,4231.0
2024-05-07 12:40:00,134.57,134.63,134.47,134.47,1727.0,130.8589,130.9172,130.7616,130.7616,1727.0
2024-05-07 12:45:00,134.47,134.66,134.47,134.66,2992.0,130.7616,130.9464,130.7616,130.9464,2992.0
2024-05-07 12:50:00,134.6,134.6,134.5,134.59,5635.0,130.888,130.888,130.7908,130.8783,5635.0
2024-05-07 12:55:00,134.59,134.63,134.58,134.61,2062.0,130.8783,130.9172,130.8686,130.8978,2062.0
2024-05-07 13:00:00,134.6,134.66,134.6,134.64,2239.0,130.888,130.9464,130.888,130.9269,2239.0
2024-05-07 13:05:00,134.65,134.7,134.62,134.7,1184.0,130.9367,130.9853,130.9075,130.9853,1184.0
2024-05-07 13:10:00,134.77,134.83,134.77,134.83,4311.0,131.0534,131.1117,131.0534,131.1117,4311.0
2024-05-07 13:15:00,134.84,134.84,134.74,134.79,2291.0,131.1214,131.1214,131.0242,131.0728,2291.0
2024-05-07 13:20:00,134.77,134.78,134.73,134.76,1934.0,131.0534,131.0631,131.0145,131.0436,1934.0
2024-05-07 13:25:00,134.74,134.79,134.71,134.78,1621.0,131.0242,131.0728,130.995,131.0631,1621.0
2024-05-07 13:30:00,134.79,134.83,134.68,134.68,4931.0,131.0728,131.1117,130.9658,130.9658,4931.0
2024-05-07 13:35:00,134.61,134.69,134.61,134.64,3202.0,130.8978,130.9756,130.8978,130.9269,3202.0
2024-05-07 13:40:00,134.62,134.62,134.54,134.54,6587.0,130.9075,130.9075,130.8297,130.8297,6587.0
2024-05-07 13:45:00,134.54,134.57,134.37,134.37,7484.0,130.8297,130.8589,130.6644,130.6644,7484.0
2024-05-07 13:50:00,134.37,134.42,134.34,134.4,9887.0,130.6644,130.713,130.6352,130.6936,9887.0
2024-05-07 13:55:00,134.39,134.44,134.37,134.39,4438.0,130.6838,130.7325,130.6644,130.6838,4438.0
2024-05-07 14:00:00,134.41,134.47,134.38,134.47,3108.0,130.7033,130.7616,130.6741,130.7616,3108.0
2024-05-07 14:05:00,134.49,134.56,134.46,134.49,3627.0,130.7811,130.8491,130.7519,130.7811,3627.0
2024-05-07 14:10:00,134.49,134.58,134.47,134.49,4559.0,130.7811,130.8686,130.7616,130.7811,4559.0
2024-05-07 14:15:00,134.47,134.52,134.42,134.43,3339.0,130.7616,130.8102,130.713,130.7227,3339.0
2024-05-07 14:20:00,134.45,134.45,134.34,134.36,2504.0,130.7422,130.7422,130.6352,130.6547,2504.0
2024-05-07 14:25:00,134.36,134.42,134.28,134.41,4944.0,130.6547,130.713,130.5769,130.7033,4944.0
2024-05-07 14:30:00,134.41,134.53,134.41,134.51,9292.0,130.7033,130.82,130.7033,130.8005,9292.0
2024-05-07 14:35:00,134.53,134.53,134.42,134.42,4292.0,130.82,130.82,130.713,130.713,4292.0
2024-05-07 14:40:00,134.43,134.45,134.38,134.38,2990.0,130.7227,130.7422,130.6741,130.6741,2990.0
2024-05-07 14:45:00,134.38,134.38,134.28,134.29,3307.0,130.6741,130.6741,130.5769,130.5866,3307.0
2024-05-07 14:50:00,134.25,134.31,134.22,134.23,5772.0,130.5477,130.606,130.5185,130.5282,5772.0
2024-05-07 14:55:00,134.23,134.28,134.23,134.25,2619.0,130.5282,130.5769,130.5282,130.5477,2619.0
2024-05-07 15:00:00,134.21,134.28,134.17,134.2,30619.0,130.5088,130.5769,130.4699,130.4991,30619.0
2024-05-07 15:05:00,134.22,134.43,134.21,134.43,8197.0,130.5185,130.7227,130.5088,130.7227,8197.0
2024-05-07 15:10:00,134.42,134.42,134.33,134.36,8020.0,130.713,130.713,130.6255,130.6547,8020.0
2024-05-07 15:15:00,134.32,134.39,134.28,134.31,11761.0,130.6158,130.6838,130.5769,130.606,11761.0
2024-05-07 15:20:00,134.34,134.61,134.31,134.53,8514.0,130.6352,130.8978,130.606,130.82,8514.0
2024-05-07 15:25:00,134.51,134.54,134.41,134.46,7252.0,130.8005,130.8297,130.7033,130.7519,7252.0
2024-05-07 15:30:00,134.41,134.49,134.34,134.34,9608.0,130.7033,130.7811,130.6352,130.6352,9608.0
2024-05-07 15:35:00,134.34,134.42,134.28,134.36,19328.0,130.6352,130.713,130.5769,130.6547,19328.0
2024-05-07 15:40:00,134.39,134.41,134.23,134.23,10052.0,130.6838,130.7033,130.5282,130.5282,10052.0
2024-05-07 15:45:00,134.25,134.36,134.23,134.36,16559.0,130.5477,130.6547,130.5282,130.6547,16559.0
2024-05-07 15:50:00,134.37,134.43,134.29,134.4,30591.0,130.6644,130.7227,130.5866,130.6936,30591.0
2024-05-07 15:55:00,134.37,134.37,134.15,134.16,88123.0,130.6644,130.6644,130.4505,130.4602,88123.0
2024-05-08 09:30:00,133.25,133.46,133.07,133.34,21872.0,129.5753,129.7795,129.4002,129.6628,21872.0
2024-05-08 09:35:00,133.35,133.4,133.18,133.3,6975.0,129.6725,129.7211,129.5072,129.6239,6975.0
2024-05-08 09:40:00,133.31,133.31,133.06,133.09,3915.0,129.6336,129.6336,129.3905,129.4197,3915.0
2024-05-08 09:45:00,133.09,133.35,133.03,133.31,8886.0,129.4197,129.6725,129.3613,129.6336,8886.0
2024-05-08 09:50:00,133.32,133.33,133.24,133.28,9651.0,129.6433,129.6531,129.5655,129.6044,9651.0
2024-05-08 09:55:00,133.27,133.28,133.12,133.14,1913.0,129.5947,129.6044,129.4489,129.4683,1913.0
2024-05-08 10:00:00,133.19,133.4,133.12,133.22,11589.0,129.5169,129.7211,129.4489,129.5461,11589.0
2024-05-08 10:05:00,133.26,133.28,133.06,133.09,2881.0,129.585,129.6044,129.3905,129.4197,2881.0
2024-05-08 10:10:00,133.04,133.09,132.86,132.86,3649.0,129.3711,129.4197,129.196,129.196,3649.0
2024-05-08 10:15:00,132.92,133.01,132.87,132.97,2662.0,129.2544,129.3419,129.2058,129.303,2662.0
2024-05-08 10:20:00,133.04,133.09,132.84,132.89,6044.0,129.3711,129.4197,129.1766,129.2252,6044.0
2024-05-08 10:25:00,132.86,132.93,132.83,132.84,7604.0,129.196,129.2641,129.1669,129.1766,7604.0
2024-05-08 10:30:00,132.81,133.0,132.77,133.0,15462.0,129.1474,129.3322,129.1085,129.3322,15462.0
2024-05-08 10:35:00,133.2,133.3,133.07,133.12,18354.0,129.5267,129.6239,129.4002,129.4489,18354.0
2024-05-08 10:40:00,133.18,133.18,132.93,133.0,2534.0,129.5072,129.5072,129.2641,129.3322,2534.0
2024-05-08 10:45:00,133.0,133.1,132.97,133.02,6722.0,129.3322,129.4294,129.303,129.3516,6722.0
2024-05-08 10:50:00,133.02,133.21,133.02,133.2,5331.0,129.3516,129.5364,129.3516,129.5267,5331.0
2024-05-08 10:55:00,133.2,133.36,133.19,133.26,1740.0,129.5267,129.6822,129.5169,129.585,1740.0
2024-05-08 11:00:00,133.24,133.31,133.17,133.19,5311.0,129.5655,129.6336,129.4975,129.5169,5311.0
2024-05-08 11:05:00,133.19,133.26,133.15,133.16,2718.0,129.5169,129.585,129.478,129.4878,2718.0
2024-05-08 11:10:00,133.17,133.31,133.17,133.3,11050.0,129.4975,129.6336,129.4975,129.6239,11050.0
2024-05-08 11:15:00,133.24,133.24,133.02,133.05,7488.0,129.5655,129.5655,129.3516,129.3808,7488.0
2024-05-08 11:20:00,133.04,133.09,132.98,133.06,5309.0,129.3711,129.4197,129.3127,129.3905,5309.0
2024-05-08 11:25:00,133.06,133.17,133.04,133.04,7919.0,129.3905,129.4975,129.3711,129.3711,7919.0
2024-05-08 11:30:00,133.01,133.14,133.0,133.09,5844.0,129.3419,129.4683,129.3322,129.4197,5844.0
2024-05-08 11:35:00,133.1,133.1,132.97,133.06,4049.0,129.4294,129.4294,129.303,129.3905,4049.0
2024-05-08 11:40:00,133.03,133.12,133.0,133.12,4350.0,129.3613,129.4489,129.3322,129.4489,4350.0
2024-05-08 11:45:00,133.11,133.16,133.02,133.1,3712.0,129.4391,129.4878,129.3516,129.4294,3712.0
2024-05-08 11:50:00,133.15,133.15,133.0,133.06,3407.0,129.478,129.478,129.3322,129.3905,3407.0
2024-05-08 11:55:00,133.06,133.26,133.06,133.26,3008.0,129.3905,129.585,129.3905,129.585,3008.0
2024-05-08 12:00:00,133.28,133.46,133.27,133.42,3700.0,129.6044,129.7795,129.5947,129.7406,3700.0
2024-05-08 12:05:00,133.45,133.49,133.39,133.39,4035.0,129.7698,129.8087,129.7114,129.7114,4035.0
2024-05-08 12:10:00,133.41,133.55,133.41,133.47,2616.0,129.7309,129.867,129.7309,129.7892,2616.0
2024-05-08 12:15:00,133.46,133.57,133.46,133.53,2695.0,129.7795,129.8864,129.7795,129.8476,2695.0
2024-05-08 12:20:00,133.51,133.59,133.46,133.48,4505.0,129.8281,129.9059,129.7795,129.7989,4505.0
2024-05-08 12:25:00,133.47,133.51,133.38,133.39,4119.0,129.7892,129.8281,129.7017,129.7114,4119.0
2024-05-08 12:30:00,133.39,133.39,133.25,133.25,4105.0,129.7114,129.7114,129.5753,129.5753,4105.0
2024-05-08 12:35:00,133.23,133.3,133.12,133.27,9208.0,129.5558,129.6239,129.4489,129.5947,9208.0
2024-05-08 12:40:00,133.3,133.3,133.16,133.21,7550.0,129.6239,129.6239,129.4878,129.5364,7550.0
2024-05-08 12:45:00,133.19,133.43,133.19,133.34,22212.0,129.5169,129.7503,129.5169,129.6628,22212.0
2024-05-08 12:50:00,133.34,133.42,133.31,133.32,7300.0,129.6628,129.7406,129.6336,129.6433,7300.0
2024-05-08 12:55:00,133.32,133.42,133.29,133.36,5973.0,129.6433,129.7406,129.6142,129.6822,5973.0
2024-05-08 13:00:00,133.32,133.36,133.27,133.3,3726.0,129.6433,129.6822,129.5947,129.6239,3726.0
2024-05-08 13:05:00,133.31,133.38,133.19,133.19,3738.0,129.6336,129.7017,129.5169,129.5169,3738.0
2024-05-08 13:10:00,133.22,133.3,133.21,133.24,8233.0,129.5461,129.6239,129.5364,129.5655,8233.0
2024-05-08 13:15:00,133.21,133.36,133.2,133.31,9308.0,129.5364,129.6822,129.5267,129.6336,9308.0
2024-05-08 13:20:00,133.3,133.35,133.21,133.22,5617.0,129.6239,129.6725,129.5364,129.5461,5617.0
2024-05-08 13:25:00,133.23,133.31,133.23,133.28,5251.0,129.5558,129.6336,129.5558,129.6044,5251.0
2024-05-08 13:30:00,133.25,133.29,133.15,133.25,5210.0,129.5753,129.6142,129.478,129.5753,5210.0
2024-05-08 13:35:00,133.25,133.44,133.24,133.31,7044.0,129.5753,129.76,129.5655,129.6336,7044.0
2024-05-08 13:40:00,133.34,133.43,133.33,133.43,6277.0,129.6628,129.7503,129.6531,129.7503,6277.0
2024-05-08 13:45:00,133.4,133.49,133.37,133.47,7057.0,129.7211,129.8087,129.692,129.7892,7057.0
2024-05-08 13:50:00,133.49,133.51,133.43,133.49,6113.0,129.8087,129.8281,129.7503,129.8087,6113.0
2024-05-08 13:55:00,133.45,133.52,133.41,133.5,8921.0,129.7698,129.8378,129.7309,129.8184,8921.0
2024-05-08 14:00:00,133.52,133.58,133.49,133.5,6462.0,129.8378,129.8962,129.8087,129.8184,6462.0
2024-05-08 14:05:00,133.47,133.51,133.44,133.46,3663.0,129.7892,129.8281,129.76,129.7795,3663.0
2024-05-08 14:10:00,133.47,133.58,133.47,133.56,9556.0,129.7892,129.8962,129.7892,129.8767,9556.0
2024-05-08 14:15:00,133.58,133.59,133.51,133.53,6430.0,129.8962,129.9059,129.8281,129.8476,6430.0
2024-05-08 14:20:00,133.53,133.57,133.4,133.43,8223.0,129.8476,129.8864,129.7211,129.7503,8223.0
2024-05-08 14:25:00,133.43,133.52,133.21,133.5,23357.0,129.7503,129.8378,129.5364,129.8184,23357.0
2024-05-08 14:30:00,133.48,133.56,133.48,133.56,6708.0,129.7989,129.8767,129.7989,129.8767,6708.0
2024-05-08 14:35:00,133.5,133.52,133.42,133.47,4550.0,129.8184,129.8378,129.7406,129.7892,4550.0
2024-05-08 14:40:00,133.44,133.47,133.42,133.44,5186.0,129.76,129.7892,129.7406,129.76,5186.0
2024-05-08 14:45:00,133.42,133.51,133.39,133.5,5678.0,129.7406,129.8281,129.7114,129.8184,5678.0
2024-05-08 14:50:00,133.48,133.54,133.48,133.51,2720.0,129.7989,129.8573,129.7989,129.8281,2720.0
2024-05-08 14:55:00,133.5,133.51,133.39,133.43,4335.0,129.8184,129.8281,129.7114,129.7503,4335.0
2024-05-08 15:00:00,133.4,133.6,133.37,133.58,6825.0,129.7211,129.9156,129.692,129.8962,6825.0
2024-05-08 15:05:00,133.55,133.67,133.55,133.66,5384.0,129.867,129.9837,129.867,129.974,5384.0
2024-05-08 15:10:00,133.65,133.66,133.5,133.52,7149.0,129.9642,129.974,129.8184,129.8378,7149.0
2024-05-08 15:15:00,133.47,133.57,133.45,133.52,7268.0,129.7892,129.8864,129.7698,129.8378,7268.0
2024-05-08 15:20:00,133.53,133.62,133.53,133.62,8582.0,129.8476,129.9351,129.8476,129.9351,8582.0
2024-05-08 15:25:00,133.61,133.61,133.54,133.57,6711.0,129.9253,129.9253,129.8573,129.8864,6711.0
2024-05-08 15:30:00,133.57,133.71,133.56,133.69,14459.0,129.8864,130.0226,129.8767,130.0031,14459.0
2024-05-08 15:35:00,133.67,133.69,133.58,133.58,14080.0,129.9837,130.0031,129.8962,129.8962,14080.0
2024-05-08 15:40:00,133.58,133.67,133.54,133.66,13873.0,129.8962,129.9837,129.8573,129.974,13873.0
2024-05-08 15:45:00,133.68,133.69,133.53,133.64,20365.0,129.9934,130.0031,129.8476,129.9545,20365.0
2024-05-08 15:50:00,133.63,133.66,133.49,133.58,38632.0,129.9448,129.974,129.8087,129.8962,38632.0
2024-05-08 15:55:00,133.58,133.61,133.34,133.45,113035.0,129.8962,129.9253,129.6628,129.7698,113035.0
2024-05-09 09:30:00,133.36,134.07,132.78,133.66,12944.0,130.3097,131.0034,129.7429,130.6028,12944.0
2024-05-09 09:35:00,133.66,133.74,133.19,133.39,4425.0,130.6028,130.681,130.1435,130.339,4425.0
2024-05-09 09:40:00,133.26,133.69,133.26,133.69,3451.0,130.2119,130.6321,130.2119,130.6321,3451.0
2024-05-09 09:45:00,133.68,133.88,133.67,133.87,5648.0,130.6223,130.8178,130.6126,130.808,5648.0
2024-05-09 09:50:00,133.76,133.76,133.46,133.69,6364.0,130.7005,130.7005,130.4074,130.6321,6364.0
2024-05-09 09:55:00,133.7,133.91,133.7,133.74,5369.0,130.6419,130.8471,130.6419,130.681,5369.0
2024-05-09 10:00:00,133.74,133.82,133.71,133.78,5286.0,130.681,130.7591,130.6517,130.72,5286.0
2024-05-09 10:05:00,133.71,133.93,133.54,133.93,6157.0,130.6517,130.8666,130.4855,130.8666,6157.0
2024-05-09 10:10:00,133.89,134.02,133.8,133.94,5623.0,130.8275,130.9546,130.7396,130.8764,5623.0
2024-05-09 10:15:00,133.97,133.97,133.81,133.81,3449.0,130.9057,130.9057,130.7494,130.7494,3449.0
2024-05-09 10:20:00,133.76,134.04,133.68,134.04,3735.0,130.7005,130.9741,130.6223,130.9741,3735.0
2024-05-09 10:25:00,134.1,134.12,133.98,134.12,1704.0,131.0327,131.0523,130.9155,131.0523,1704.0
2024-05-09 10:30:00,134.16,134.21,133.91,133.92,5459.0,131.0914,131.1402,130.8471,130.8568,5459.0
2024-05-09 10:35:00,133.92,134.03,133.86,133.98,7070.0,130.8568,130.9643,130.7982,130.9155,7070.0
2024-05-09 10:40:00,134.02,134.13,133.88,133.89,2912.0,130.9546,131.062,130.8178,130.8275,2912.0
2024-05-09 10:45:00,133.91,133.96,133.84,133.84,2858.0,130.8471,130.8959,130.7787,130.7787,2858.0
2024-05-09 10:50:00,133.88,134.03,133.82,133.95,4728.0,130.8178,130.9643,130.7591,130.8862,4728.0
2024-05-09 10:55:00,134.01,134.03,133.89,133.99,9279.0,130.9448,130.9643,130.8275,130.9252,9279.0
2024-05-09 11:00:00,133.99,134.08,133.94,133.96,3516.0,130.9252,131.0132,130.8764,130.8959,3516.0
2024-05-09 11:05:00,133.97,133.97,133.86,133.88,4098.0,130.9057,130.9057,130.7982,130.8178,4098.0
2024-05-09 11:10:00,133.89,133.89,133.76,133.81,5393.0,130.8275,130.8275,130.7005,130.7494,5393.0
2024-05-09 11:15:00,133.86,133.89,133.79,133.83,4630.0,130.7982,130.8275,130.7298,130.7689,4630.0
2024-05-09 11:20:00,133.79,133.8,133.73,133.77,3746.0,130.7298,130.7396,130.6712,130.7103,3746.0
2024-05-09 11:25:00,133.79,133.82,133.75,133.76,3012.0,130.7298,130.7591,130.6907,130.7005,3012.0
2024-05-09 11:30:00,133.76,133.78,133.65,133.74,8697.0,130.7005,130.72,130.593,130.681,8697.0
2024-05-09 11:35:00,133.73,133.76,133.65,133.71,7381.0,130.6712,130.7005,130.593,130.6517,7381.0
2024-05-09 11:40:00,133.71,133.8,133.66,133.71,6136.0,130.6517,130.7396,130.6028,130.6517,6136.0
2024-05-09 11:45:00,133.67,133.72,133.65,133.7,4837.0,130.6126,130.6614,130.593,130.6419,4837.0
2024-05-09 11:50:00,133.68,133.72,133.46,133.46,23400.0,130.6223,130.6614,130.4074,130.4074,23400.0
2024-05-09 11:55:00,133.42,133.68,133.38,133.68,9021.0,130.3683,130.6223,130.3292,130.6223,9021.0
2024-05-09 12:00:00,133.63,133.69,133.49,133.5,3702.0,130.5735,130.6321,130.4367,130.4465,3702.0
2024-05-09 12:05:00,133.54,133.54,133.41,133.44,3363.0,130.4855,130.4855,130.3585,130.3878,3363.0
2024-05-09 12:10:00,133.41,133.46,133.33,133.35,3126.0,130.3585,130.4074,130.2803,130.2999,3126.0
2024-05-09 12:15:00,133.39,133.41,133.34,133.37,4371.0,130.339,130.3585,130.2901,130.3194,4371.0
2024-05-09 12:20:00,133.38,133.43,133.3,133.38,7103.0,130.3292,130.3781,130.251,130.3292,7103.0
2024-05-09 12:25:00,133.39,133.46,133.37,133.46,3121.0,130.339,130.4074,130.3194,130.4074,3121.0
2024-05-09 12:30:00,133.43,133.44,133.35,133.41,6712.0,130.3781,130.3878,130.2999,130.3585,6712.0
2024-05-09 12:35:00,133.43,133.53,133.42,133.53,3267.0,130.3781,130.4758,130.3683,130.4758,3267.0
2024-05-09 12:40:00,133.51,133.51,133.43,133.44,1649.0,130.4562,130.4562,130.3781,130.3878,1649.0
2024-05-09 12:45:00,133.48,133.52,133.32,133.34,8636.0,130.4269,130.466,130.2706,130.2901,8636.0
2024-05-09 12:50:00,133.35,133.4,133.34,133.38,4198.0,130.2999,130.3487,130.2901,130.3292,4198.0
2024-05-09 12:55:00,133.38,133.38,133.29,133.35,4593.0,130.3292,130.3292,130.2413,130.2999,4593.0
2024-05-09 13:00:00,133.37,133.44,133.31,133.43,3745.0,130.3194,130.3878,130.2608,130.3781,3745.0
2024-05-09 13:05:00,133.42,133.5,133.41,133.43,4477.0,130.3683,130.4465,130.3585,130.3781,4477.0
2024-05-09 13:10:00,133.44,133.44,133.36,133.36,2120.0,130.3878,130.3878,130.3097,130.3097,2120.0
2024-05-09 13:15:00,133.33,133.39,133.31,133.39,6825.0,130.2803,130.339,130.2608,130.339,6825.0
2024-05-09 13:20:00,133.36,133.46,133.33,133.4,4032.0,130.3097,130.4074,130.2803,130.3487,4032.0
2024-05-09 13:25:00,133.4,133.54,133.36,133.53,4820.0,130.3487,130.4855,130.3097,130.4758,4820.0
2024-05-09 13:30:00,133.53,133.69,133.49,133.65,5568.0,130.4758,130.6321,130.4367,130.593,5568.0
2024-05-09 13:35:00,133.6,133.66,133.55,133.57,3706.0,130.5442,130.6028,130.4953,130.5149,3706.0
2024-05-09 13:40:00,133.57,133.66,133.53,133.64,5085.0,130.5149,130.6028,130.4758,130.5833,5085.0
2024-05-09 13:45:00,133.68,133.71,133.63,133.66,5753.0,130.6223,130.6517,130.5735,130.6028,5753.0
2024-05-09 13:50:00,133.67,133.68,133.57,133.59,4132.0,130.6126,130.6223,130.5149,130.5344,4132.0
2024-05-09 13:55:00,133.59,133.61,133.57,133.57,3526.0,130.5344,130.5539,130.5149,130.5149,3526.0
2024-05-09 14:00:00,133.58,133.72,133.56,133.66,5828.0,130.5246,130.6614,130.5051,130.6028,5828.0
2024-05-09 14:05:00,133.66,133.72,133.61,133.61,2747.0,130.6028,130.6614,130.5539,130.5539,2747.0
2024-05-09 14:10:00,133.6,133.63,133.55,133.58,3506.0,130.5442,130.5735,130.4953,130.5246,3506.0
2024-05-09 14:15:00,133.6,133.6,133.55,133.56,2878.0,130.5442,130.5442,130.4953,130.5051,2878.0
2024-05-09 14:20:00,133.57,133.57,133.49,133.54,4156.0,130.5149,130.5149,130.4367,130.4855,4156.0
2024-05-09 14:25:00,133.56,133.7,133.56,133.69,3606.0,130.5051,130.6419,130.5051,130.6321,3606.0
2024-05-09 14:30:00,133.69,133.72,133.67,133.69,3482.0,130.6321,130.6614,130.6126,130.6321,3482.0
2024-05-09 14:35:00,133.7,133.71,133.64,133.7,3206.0,130.6419,130.6517,130.5833,130.6419,3206.0
2024-05-09 14:40:00,133.69,133.76,133.68,133.74,9606.0,130.6321,130.7005,130.6223,130.681,9606.0
2024-05-09 14:45:00,133.77,133.89,133.77,133.89,4174.0,130.7103,130.8275,130.7103,130.8275,4174.0
2024-05-09 14:50:00,133.88,133.91,133.85,133.89,4740.0,130.8178,130.8471,130.7884,130.8275,4740.0
2024-05-09 14:55:00,133.9,133.92,133.85,133.88,6210.0,130.8373,130.8568,130.7884,130.8178,6210.0
2024-05-09 15:00:00,133.84,133.85,133.81,133.83,4451.0,130.7787,130.7884,130.7494,130.7689,4451.0
2024-05-09 15:05:00,133.81,133.96,133.81,133.96,4214.0,130.7494,130.8959,130.7494,130.8959,4214.0
2024-05-09 15:10:00,133.94,134.03,133.93,134.03,4655.0,130.8764,130.9643,130.8666,130.9643,4655.0
2024-05-09 15:15:00,134.02,134.15,134.0,134.13,6208.0,130.9546,131.0816,130.935,131.062,6208.0
2024-05-09 15:20:00,134.14,134.19,134.09,134.14,8874.0,131.0718,131.1207,131.023,131.0718,8874.0
2024-05-09 15:25:00,134.13,134.23,134.13,134.16,13552.0,131.062,131.1598,131.062,131.0914,13552.0
2024-05-09 15:30:00,134.16,134.22,134.12,134.22,9325.0,131.0914,131.15,131.0523,131.15,9325.0
2024-05-09 15:35:00,134.22,134.34,134.22,134.31,11669.0,131.15,131.2672,131.15,131.2379,11669.0
2024-05-09 15:40:00,134.31,134.41,134.16,134.39,20649.0,131.2379,131.3356,131.0914,131.3161,20649.0
2024-05-09 15:45:00,134.39,134.41,134.29,134.41,26889.0,131.3161,131.3356,131.2184,131.3356,26889.0
2024-05-09 15:50:00,134.42,134.73,134.37,134.43,54084.0,131.3454,131.6483,131.2966,131.3552,54084.0
2024-05-09 15:55:00,134.46,134.59,134.31,134.35,139220.0,131.3845,131.5115,131.2379,131.277,139220.0
2024-05-10 09:30:00,135.6,136.08,135.22,136.08,22942.0,132.4984,132.9674,132.1271,132.9674,22942.0
2024-05-10 09:35:00,136.16,136.16,135.7,135.93,9880.0,133.0456,133.0456,132.5961,132.8209,9880.0
2024-05-10 09:40:00,135.84,135.85,135.56,135.75,5286.0,132.7329,132.7427,132.4593,132.645,5286.0
2024-05-10 09:45:00,135.61,136.14,135.61,136.14,6493.0,132.5082,133.0261,132.5082,133.0261,6493.0
2024-05-10 09:50:00,136.21,136.21,136.01,136.15,8426.0,133.0945,133.0945,132.899,133.0358,8426.0
2024-05-10 09:55:00,136.09,136.15,135.82,136.06,4896.0,132.9772,133.0358,132.7134,132.9479,4896.0
2024-05-10 10:00:00,136.05,136.05,135.26,135.33,10487.0,132.9381,132.9381,132.1662,132.2346,10487.0
2024-05-10 10:05:00,135.38,135.58,135.28,135.54,9764.0,132.2835,132.4789,132.1857,132.4398,9764.0
2024-05-10 10:10:00,135.6,135.64,135.38,135.45,6699.0,132.4984,132.5375,132.2835,132.3519,6699.0
2024-05-10 10:15:00,135.4,135.49,135.29,135.46,4955.0,132.303,132.3909,132.1955,132.3616,4955.0
2024-05-10 10:20:00,135.5,135.65,135.41,135.65,4533.0,132.4007,132.5473,132.3128,132.5473,4533.0
2024-05-10 10:25:00,135.61,135.7,135.56,135.61,12261.0,132.5082,132.5961,132.4593,132.5082,12261.0
2024-05-10 10:30:00,135.61,135.77,135.57,135.63,7773.0,132.5082,132.6645,132.4691,132.5277,7773.0
2024-05-10 10:35:00,135.63,135.72,135.58,135.67,5609.0,132.5277,132.6157,132.4789,132.5668,5609.0
2024-05-10 10:40:00,135.67,135.85,135.67,135.78,4305.0,132.5668,132.7427,132.5668,132.6743,4305.0
2024-05-10 10:45:00,135.75,135.81,135.5,135.54,4404.0,132.645,132.7036,132.4007,132.4398,4404.0
2024-05-10 10:50:00,135.54,135.65,135.47,135.47,6353.0,132.4398,132.5473,132.3714,132.3714,6353.0
2024-05-10 10:55:00,135.52,135.63,135.52,135.59,3328.0,132.4203,132.5277,132.4203,132.4886,3328.0
2024-05-10 11:00:00,135.58,135.73,135.58,135.68,3582.0,132.4789,132.6254,132.4789,132.5766,3582.0
2024-05-10 11:05:00,135.64,135.69,135.57,135.58,4444.0,132.5375,132.5864,132.4691,132.4789,4444.0
2024-05-10 11:10:00,135.61,135.61,135.34,135.52,5567.0,132.5082,132.5082,132.2444,132.4203,5567.0
2024-05-10 11:15:00,135.53,135.59,135.24,135.24,4980.0,132.43,132.4886,132.1467,132.1467,4980.0
2024-05-10 11:20:00,135.24,135.5,135.24,135.43,6998.0,132.1467,132.4007,132.1467,132.3323,6998.0
2024-05-10 11:25:00,135.47,135.53,135.42,135.46,6301.0,132.3714,132.43,132.3225,132.3616,6301.0
2024-05-10 11:30:00,135.46,135.54,135.41,135.51,5731.0,132.3616,132.4398,132.3128,132.4105,5731.0
2024-05-10 11:35:00,135.52,135.59,135.43,135.59,4039.0,132.4203,132.4886,132.3323,132.4886,4039.0
2024-05-10 11:40:00,135.54,135.59,135.49,135.54,4427.0,132.4398,132.4886,132.3909,132.4398,4427.0
2024-05-10 11:45:00,135.57,135.79,135.57,135.79,3725.0,132.4691,132.6841,132.4691,132.6841,3725.0
2024-05-10 11:50:00,135.72,135.85,135.72,135.78,13840.0,132.6157,132.7427,132.6157,132.6743,13840.0
2024-05-10 11:55:00,135.8,135.93,135.78,135.91,15611.0,132.6938,132.8209,132.6743,132.8013,15611.0
2024-05-10 12:00:00,135.9,136.01,135.71,135.75,5351.0,132.7916,132.899,132.6059,132.645,5351.0
2024-05-10 12:05:00,135.75,135.9,135.75,135.84,3968.0,132.645,132.7916,132.645,132.7329,3968.0
2024-05-10 12:10:00,135.87,135.87,135.82,135.83,900.0,132.7622,132.7622,132.7134,132.7232,900.0
2024-05-10 12:15:00,135.82,135.83,135.68,135.72,1818.0,132.7134,132.7232,132.5766,132.6157,1818.0
2024-05-10 12:20:00,135.69,135.7,135.55,135.59,2425.0,132.5864,132.5961,132.4496,132.4886,2425.0
2024-05-10 12:25:00,135.59,135.64,135.49,135.53,5045.0,132.4886,132.5375,132.3909,132.43,5045.0
2024-05-10 12:30:00,135.53,135.58,135.52,135.56,2299.0,132.43,132.4789,132.4203,132.4593,2299.0
2024-05-10 12:35:00,135.57,135.7,135.55,135.66,3858.0,132.4691,132.5961,132.4496,132.557,3858.0
2024-05-10 12:40:00,135.66,135.73,135.65,135.67,2625.0,132.557,132.6254,132.5473,132.5668,2625.0
2024-05-10 12:45:00,135.66,135.8,135.64,135.8,3192.0,132.557,132.6938,132.5375,132.6938,3192.0
2024-05-10 12:50:00,135.78,135.83,135.78,135.8,4646.0,132.6743,132.7232,132.6743,132.6938,4646.0
2024-05-10 12:55:00,135.77,135.81,135.75,135.77,4106.0,132.6645,132.7036,132.645,132.6645,4106.0
2024-05-10 13:00:00,135.78,135.81,135.73,135.76,4035.0,132.6743,132.7036,132.6254,132.6548,4035.0
2024-05-10 13:05:00,135.72,135.76,135.54,135.54,1800.0,132.6157,132.6548,132.4398,132.4398,1800.0
2024-05-10 13:10:00,135.54,135.63,135.47,135.47,1459.0,132.4398,132.5277,132.3714,132.3714,1459.0
2024-05-10 13:15:00,135.52,135.58,135.42,135.54,7389.0,132.4203,132.4789,132.3225,132.4398,7389.0
2024-05-10 13:20:00,135.55,135.55,135.4,135.44,2319.0,132.4496,132.4496,132.303,132.3421,2319.0
2024-05-10 13:25:00,135.44,135.5,135.4,135.5,4419.0,132.3421,132.4007,132.303,132.4007,4419.0
2024-05-10 13:30:00,135.49,135.52,135.48,135.5,2467.0,132.3909,132.4203,132.3812,132.4007,2467.0
2024-05-10 13:35:00,135.5,135.5,135.43,135.44,3519.0,132.4007,132.4007,132.3323,132.3421,3519.0
2024-05-10 13:40:00,135.47,135.53,135.47,135.51,1617.0,132.3714,132.43,132.3714,132.4105,1617.0
2024-05-10 13:45:00,135.49,135.54,135.37,135.44,3499.0,132.3909,132.4398,132.2737,132.3421,3499.0
2024-05-10 13:50:00,135.45,135.48,135.44,135.46,1558.0,132.3519,132.3812,132.3421,132.3616,1558.0
2024-05-10 13:55:00,135.48,135.69,135.45,135.69,6466.0,132.3812,132.5864,132.3519,132.5864,6466.0
2024-05-10 14:00:00,135.66,135.66,135.54,135.54,4511.0,132.557,132.557,132.4398,132.4398,4511.0
2024-05-10 14:05:00,135.52,135.6,135.51,135.6,2264.0,132.4203,132.4984,132.4105,132.4984,2264.0
2024-05-10 14:10:00,135.57,135.65,135.54,135.64,1808.0,132.4691,132.5473,132.4398,132.5375,1808.0
2024-05-10 14:15:00,135.64,135.67,135.62,135.63,2087.0,132.5375,132.5668,132.518,132.5277,2087.0
2024-05-10 14:20:00,135.67,135.67,135.57,135.64,4762.0,132.5668,132.5668,132.4691,132.5375,4762.0
2024-05-10 14:25:00,135.58,135.64,135.57,135.63,2400.0,132.4789,132.5375,132.4691,132.5277,2400.0
2024-05-10 14:30:00,135.63,135.63,135.48,135.52,4262.0,132.5277,132.5277,132.3812,132.4203,4262.0
2024-05-10 14:35:00,135.55,135.55,135.42,135.49,3920.0,132.4496,132.4496,132.3225,132.3909,3920.0
2024-05-10 14:40:00,135.52,135.59,135.46,135.53,3031.0,132.4203,132.4886,132.3616,132.43,3031.0
2024-05-10 14:45:00,135.58,135.63,135.54,135.62,3165.0,132.4789,132.5277,132.4398,132.518,3165.0
2024-05-10 14:50:00,135.64,135.69,135.62,135.65,5354.0,132.5375,132.5864,132.518,132.5473,5354.0
2024-05-10 14:55:00,135.67,135.74,135.63,135.63,8093.0,132.5668,132.6352,132.5277,132.5277,8093.0
2024-05-10 15:00:00,135.64,135.65,135.55,135.61,2061.0,132.5375,132.5473,132.4496,132.5082,2061.0
2024-05-10 15:05:00,135.6,135.62,135.48,135.48,3930.0,132.4984,132.518,132.3812,132.3812,3930.0
2024-05-10 15:10:00,135.47,135.52,135.47,135.5,4045.0,132.3714,132.4203,132.3714,132.4007,4045.0
2024-05-10 15:15:00,135.48,135.52,135.47,135.47,2316.0,132.3812,132.4203,132.3714,132.3714,2316.0
2024-05-10 15:20:00,135.48,135.48,135.34,135.43,4781.0,132.3812,132.3812,132.2444,132.3323,4781.0
2024-05-10 15:25:00,135.44,135.45,135.31,135.33,6665.0,132.3421,132.3519,132.2151,132.2346,6665.0
2024-05-10 15:30:00,135.35,135.47,135.32,135.37,8195.0,132.2541,132.3714,132.2248,132.2737,8195.0
2024-05-10 15:35:00,135.38,135.42,135.35,135.41,5207.0,132.2835,132.3225,132.2541,132.3128,5207.0
2024-05-10 15:40:00,135.41,135.49,135.39,135.44,8110.0,132.3128,132.3909,132.2932,132.3421,8110.0
2024-05-10 15:45:00,135.43,135.53,135.39,135.41,10056.0,132.3323,132.43,132.2932,132.3128,10056.0
2024-05-10 15:50:00,135.42,135.51,135.41,135.5,22796.0,132.3225,132.4105,132.3128,132.4007,22796.0
2024-05-10 15:55:00,135.51,135.54,135.29,135.33,84834.0,132.4105,132.4398,132.1955,132.2346,84834.0
2024-05-13 09:30:00,135.8,135.8,135.8,135.8,5887.0,132.6938,132.6938,132.6938,132.6938,5887.0
2024-05-13 09:35:00,135.82,135.87,135.58,135.78,2491.0,132.7134,132.7622,132.4789,132.6743,2491.0
2024-05-13 09:40:00,135.69,136.08,135.68,136.07,10110.0,132.5864,132.9674,132.5766,132.9577,10110.0
2024-05-13 09:45:00,135.97,136.11,135.93,136.09,3592.0,132.86,132.9968,132.8209,132.9772,3592.0
2024-05-13 09:50:00,136.05,136.06,135.9,135.91,2789.0,132.9381,132.9479,132.7916,132.8013,2789.0
2024-05-13 09:55:00,135.97,136.14,135.94,136.11,4628.0,132.86,133.0261,132.8306,132.9968,4628.0
2024-05-13 10:00:00,136.11,136.11,135.94,136.11,4536.0,132.9968,132.9968,132.8306,132.9968,4536.0
2024-05-13 10:05:00,136.1,136.21,136.04,136.04,2706.0,132.987,133.0945,132.9284,132.9284,2706.0
2024-05-13 10:10:00,135.97,135.97,135.85,135.94,1599.0,132.86,132.86,132.7427,132.8306,1599.0
2024-05-13 10:15:00,135.83,135.86,135.64,135.78,3748.0,132.7232,132.7525,132.5375,132.6743,3748.0
2024-05-13 10:20:00,135.72,135.91,135.72,135.78,3133.0,132.6157,132.8013,132.6157,132.6743,3133.0
2024-05-13 10:25:00,135.83,136.0,135.83,136.0,1500.0,132.7232,132.8893,132.7232,132.8893,1500.0
2024-05-13 10:30:00,136.0,136.13,135.89,135.9,11104.0,132.8893,133.0163,132.7818,132.7916,11104.0
2024-05-13 10:35:00,135.91,136.09,135.9,136.09,3143.0,132.8013,132.9772,132.7916,132.9772,3143.0
2024-05-13 10:40:00,136.06,136.12,135.97,135.97,5650.0,132.9479,133.0065,132.86,132.86,5650.0
2024-05-13 10:45:00,135.97,136.08,135.97,136.03,3805.0,132.86,132.9674,132.86,132.9186,3805.0
2024-05-13 10:50:00,136.03,136.05,135.89,135.9,5219.0,132.9186,132.9381,132.7818,132.7916,5219.0
2024-05-13 10:55:00,135.92,136.01,135.84,136.0,1770.0,132.8111,132.899,132.7329,132.8893,1770.0
2024-05-13 11:00:00,136.05,136.06,135.96,135.96,2419.0,132.9381,132.9479,132.8502,132.8502,2419.0
2024-05-13 11:05:00,135.99,136.05,135.99,136.03,1657.0,132.8795,132.9381,132.8795,132.9186,1657.0
2024-05-13 11:10:00,136.03,136.09,136.02,136.06,2535.0,132.9186,132.9772,132.9088,132.9479,2535.0
2024-05-13 11:15:00,136.03,136.07,135.92,136.03,2823.0,132.9186,132.9577,132.8111,132.9186,2823.0
2024-05-13 11:20:00,136.03,136.04,136.0,136.03,2567.0,132.9186,132.9284,132.8893,132.9186,2567.0
2024-05-13 11:25:00,136.03,136.11,135.99,135.99,4375.0,132.9186,132.9968,132.8795,132.8795,4375.0
2024-05-13 11:30:00,135.95,135.95,135.8,135.84,1451.0,132.8404,132.8404,132.6938,132.7329,1451.0
2024-05-13 11:35:00,135.81,136.0,135.78,135.87,9054.0,132.7036,132.8893,132.6743,132.7622,9054.0
2024-05-13 11:40:00,135.87,135.96,135.77,135.91,8171.0,132.7622,132.8502,132.6645,132.8013,8171.0
2024-05-13 11:45:00,135.92,135.93,135.87,135.87,585.0,132.8111,132.8209,132.7622,132.7622,585.0
2024-05-13 11:50:00,135.91,135.94,135.82,135.82,2793.0,132.8013,132.8306,132.7134,132.7134,2793.0
2024-05-13 11:55:00,135.84,135.89,135.78,135.8,5685.0,132.7329,132.7818,132.6743,132.6938,5685.0
2024-05-13 12:00:00,135.81,135.84,135.78,135.83,5940.0,132.7036,132.7329,132.6743,132.7232,5940.0
2024-05-13 12:05:00,135.84,135.84,135.77,135.8,2944.0,132.7329,132.7329,132.6645,132.6938,2944.0
2024-05-13 12:10:00,135.82,135.82,135.6,135.74,12761.0,132.7134,132.7134,132.4984,132.6352,12761.0
2024-05-13 12:15:00,135.74,135.78,135.72,135.76,1672.0,132.6352,132.6743,132.6157,132.6548,1672.0
2024-05-13 12:20:00,135.75,135.85,135.75,135.75,2740.0,132.645,132.7427,132.645,132.645,2740.0
2024-05-13 12:25:00,135.75,135.8,135.71,135.78,810.0,132.645,132.6938,132.6059,132.6743,810.0
2024-05-13 12:30:00,135.78,135.8,135.74,135.8,1972.0,132.6743,132.6938,132.6352,132.6938,1972.0
2024-05-13 12:35:00,135.78,135.86,135.78,135.86,1043.0,132.6743,132.7525,132.6743,132.7525,1043.0
2024-05-13 12:40:00,135.84,135.98,135.84,135.94,2682.0,132.7329,132.8697,132.7329,132.8306,2682.0
2024-05-13 12:45:00,135.93,135.93,135.81,135.84,3396.0,132.8209,132.8209,132.7036,132.7329,3396.0
2024-05-13 12:50:00,135.83,135.86,135.79,135.82,1495.0,132.7232,132.7525,132.6841,132.7134,1495.0
2024-05-13 12:55:00,135.82,135.87,135.81,135.82,3867.0,132.7134,132.7622,132.7036,132.7134,3867.0
2024-05-13 13:00:00,135.81,135.82,135.69,135.69,2032.0,132.7036,132.7134,132.5864,132.5864,2032.0
2024-05-13 13:05:00,135.64,135.67,135.5,135.67,1631.0,132.5375,132.5668,132.4007,132.5668,1631.0
2024-05-13 13:10:00,135.62,135.64,135.55,135.63,2376.0,132.518,132.5375,132.4496,132.5277,2376.0
2024-05-13 13:15:00,135.61,135.69,135.59,135.59,2966.0,132.5082,132.5864,132.4886,132.4886,2966.0
2024-05-13 13:20:00,135.57,135.62,135.46,135.46,1421.0,132.4691,132.518,132.3616,132.3616,1421.0
2024-05-13 13:25:00,135.48,135.52,135.47,135.51,1045.0,132.3812,132.4203,132.3714,132.4105,1045.0
2024-05-13 13:30:00,135.54,135.54,135.49,135.5,1235.0,132.4398,132.4398,132.3909,132.4007,1235.0
2024-05-13 13:35:00,135.5,135.53,135.48,135.48,2002.0,132.4007,132.43,132.3812,132.3812,2002.0
2024-05-13 13:40:00,135.5,135.53,135.48,135.51,1147.0,132.4007,132.43,132.3812,132.4105,1147.0
2024-05-13 13:45:00,135.52,135.52,135.46,135.47,1806.0,132.4203,132.4203,132.3616,132.3714,1806.0
2024-05-13 13:50:00,135.5,135.5,135.48,135.5,1492.0,132.4007,132.4007,132.3812,132.4007,1492.0
2024-05-13 13:55:00,135.5,135.51,135.45,135.49,4412.0,132.4007,132.4105,132.3519,132.3909,4412.0
2024-05-13 14:00:00,135.47,135.47,135.35,135.37,4056.0,132.3714,132.3714,132.2541,132.2737,4056.0
2024-05-13 14:05:00,135.43,135.44,135.39,135.44,3239.0,132.3323,132.3421,132.2932,132.3421,3239.0
2024-05-13 14:10:00,135.41,135.49,135.41,135.46,2144.0,132.3128,132.3909,132.3128,132.3616,2144.0
2024-05-13 14:15:00,135.44,135.53,135.44,135.53,3754.0,132.3421,132.43,132.3421,132.43,3754.0
2024-05-13 14:20:00,135.54,135.55,135.52,135.52,1291.0,132.4398,132.4496,132.4203,132.4203,1291.0
2024-05-13 14:25:00,135.51,135.57,135.5,135.56,2967.0,132.4105,132.4691,132.4007,132.4593,2967.0
2024-05-13 14:30:00,135.56,135.58,135.51,135.57,4346.0,132.4593,132.4789,132.4105,132.4691,4346.0
2024-05-13 14:35:00,135.56,135.62,135.56,135.57,2174.0,132.4593,132.518,132.4593,132.4691,2174.0
2024-05-13 14:40:00,135.56,135.56,135.53,135.53,984.0,132.4593,132.4593,132.43,132.43,984.0
2024-05-13 14:45:00,135.57,135.59,135.5,135.5,2944.0,132.4691,132.4886,132.4007,132.4007,2944.0
2024-05-13 14:50:00,135.49,135.73,135.49,135.73,5987.0,132.3909,132.6254,132.3909,132.6254,5987.0
2024-05-13 14:55:00,135.72,135.79,135.72,135.79,2571.0,132.6157,132.6841,132.6157,132.6841,2571.0
2024-05-13 15:00:00,135.77,135.82,135.7,135.71,5230.0,132.6645,132.7134,132.5961,132.6059,5230.0
2024-05-13 15:05:00,135.73,135.77,135.72,135.75,3073.0,132.6254,132.6645,132.6157,132.645,3073.0
2024-05-13 15:10:00,135.76,135.79,135.73,135.75,3697.0,132.6548,132.6841,132.6254,132.645,3697.0
2024-05-13 15:15:00,135.74,135.82,135.73,135.81,3490.0,132.6352,132.7134,132.6254,132.7036,3490.0
2024-05-13 15:20:00,135.79,135.8,135.59,135.6,3241.0,132.6841,132.6938,132.4886,132.4984,3241.0
2024-05-13 15:25:00,135.61,135.75,135.61,135.75,7641.0,132.5082,132.645,132.5082,132.645,7641.0
2024-05-13 15:30:00,135.74,135.83,135.72,135.81,4503.0,132.6352,132.7232,132.6157,132.7036,4503.0
2024-05-13 15:35:00,135.81,135.83,135.77,135.79,6414.0,132.7036,132.7232,132.6645,132.6841,6414.0
2024-05-13 15:40:00,135.79,135.82,135.74,135.81,12136.0,132.6841,132.7134,132.6352,132.7036,12136.0
2024-05-13 15:45:00,135.81,135.83,135.62,135.63,17920.0,132.7036,132.7232,132.518,132.5277,17920.0
2024-05-13 15:50:00,135.64,135.74,135.6,135.67,20415.0,132.5375,132.6352,132.4984,132.5668,20415.0
2024-05-13 15:55:00,135.66,135.78,135.53,135.75,61875.0,132.557,132.6743,132.43,132.645,61875.0
2024-05-14 09:30:00,136.07,136.57,135.91,136.34,25347.0,132.9577,133.4462,132.8013,133.2215,25347.0
2024-05-14 09:35:00,136.21,136.67,136.18,136.42,4407.0,133.0945,133.5439,133.0652,133.2997,4407.0
2024-05-14 09:40:00,136.49,136.6,136.44,136.53,4226.0,133.3681,133.4755,133.3192,133.4071,4226.0
2024-05-14 09:45:00,136.52,136.65,136.52,136.65,1257.0,133.3974,133.5244,133.3974,133.5244,1257.0
2024-05-14 09:50:00,136.65,136.87,136.64,136.87,2382.0,133.5244,133.7394,133.5146,133.7394,2382.0
2024-05-14 09:55:00,136.87,136.89,136.66,136.74,3317.0,133.7394,133.7589,133.5342,133.6123,3317.0
2024-05-14 10:00:00,136.68,136.81,136.67,136.74,2901.0,133.5537,133.6807,133.5439,133.6123,2901.0
2024-05-14 10:05:00,136.8,136.84,136.65,136.72,4705.0,133.671,133.7101,133.5244,133.5928,4705.0
2024-05-14 10:10:00,136.84,136.84,136.69,136.69,3616.0,133.7101,133.7101,133.5635,133.5635,3616.0
2024-05-14 10:15:00,136.72,136.73,136.51,136.52,3018.0,133.5928,133.6026,133.3876,133.3974,3018.0
2024-05-14 10:20:00,136.56,136.56,136.5,136.54,800.0,133.4365,133.4365,133.3778,133.4169,800.0
2024-05-14 10:25:00,136.59,136.64,136.5,136.52,2948.0,133.4658,133.5146,133.3778,133.3974,2948.0
2024-05-14 10:30:00,136.52,136.56,136.32,136.32,5489.0,133.3974,133.4365,133.202,133.202,5489.0
2024-05-14 10:35:00,136.37,136.37,136.14,136.15,1980.0,133.2508,133.2508,133.0261,133.0358,1980.0
2024-05-14 10:40:00,136.09,136.12,136.01,136.02,3521.0,132.9772,133.0065,132.899,132.9088,3521.0
2024-05-14 10:45:00,136.08,136.2,136.05,136.15,2579.0,132.9674,133.0847,132.9381,133.0358,2579.0
2024-05-14 10:50:00,136.2,136.2,136.03,136.05,4754.0,133.0847,133.0847,132.9186,132.9381,4754.0
2024-05-14 10:55:00,136.01,136.13,136.01,136.11,2105.0,132.899,133.0163,132.899,132.9968,2105.0
2024-05-14 11:00:00,136.09,136.09,135.95,135.96,2598.0,132.9772,132.9772,132.8404,132.8502,2598.0
2024-05-14 11:05:00,135.95,136.02,135.95,135.97,1616.0,132.8404,132.9088,132.8404,132.86,1616.0
2024-05-14 11:10:00,135.96,135.96,135.82,135.88,2236.0,132.8502,132.8502,132.7134,132.772,2236.0
2024-05-14 11:15:00,135.88,135.89,135.77,135.78,5438.0,132.772,132.7818,132.6645,132.6743,5438.0
2024-05-14 11:20:00,135.75,135.75,135.7,135.72,1501.0,132.645,132.645,132.5961,132.6157,1501.0
2024-05-14 11:25:00,135.74,135.76,135.7,135.72,1067.0,132.6352,132.6548,132.5961,132.6157,1067.0
2024-05-14 11:30:00,135.72,135.72,135.63,135.63,3234.0,132.6157,132.6157,132.5277,132.5277,3234.0
2024-05-14 11:35:00,135.62,135.7,135.59,135.62,2850.0,132.518,132.5961,132.4886,132.518,2850.0
2024-05-14 11:40:00,135.72,135.75,135.7,135.72,2552.0,132.6157,132.645,132.5961,132.6157,2552.0
2024-05-14 11:45:00,135.77,135.87,135.77,135.87,1807.0,132.6645,132.7622,132.6645,132.7622,1807.0
2024-05-14 11:50:00,135.84,135.84,135.73,135.74,4001.0,132.7329,132.7329,132.6254,132.6352,4001.0
2024-05-14 11:55:00,135.73,135.73,135.56,135.59,2930.0,132.6254,132.6254,132.4593,132.4886,2930.0
2024-05-14 12:00:00,135.59,135.6,135.52,135.56,1107.0,132.4886,132.4984,132.4203,132.4593,1107.0
2024-05-14 12:05:00,135.58,135.61,135.55,135.58,4344.0,132.4789,132.5082,132.4496,132.4789,4344.0
2024-05-14 12:10:00,135.59,135.65,135.58,135.65,700.0,132.4886,132.5473,132.4789,132.5473,700.0
2024-05-14 12:15:00,135.65,135.67,135.62,135.62,1838.0,132.5473,132.5668,132.518,132.518,1838.0
2024-05-14 12:20:00,135.63,135.67,135.63,135.66,2891.0,132.5277,132.5668,132.5277,132.557,2891.0
2024-05-14 12:25:00,135.63,135.67,135.61,135.66,2094.0,132.5277,132.5668,132.5082,132.557,2094.0
2024-05-14 12:30:00,135.64,135.73,135.6,135.72,3112.0,132.5375,132.6254,132.4984,132.6157,3112.0
2024-05-14 12:35:00,135.69,135.71,135.58,135.58,1993.0,132.5864,132.6059,132.4789,132.4789,1993.0
2024-05-14 12:40:00,135.6,135.66,135.6,135.66,2366.0,132.4984,132.557,132.4984,132.557,2366.0
2024-05-14 12:45:00,135.67,135.68,135.64,135.66,1643.0,132.5668,132.5766,132.5375,132.557,1643.0
2024-05-14 12:50:00,135.67,135.69,135.44,135.45,5108.0,132.5668,132.5864,132.3421,132.3519,5108.0
2024-05-14 12:55:00,135.45,135.48,135.4,135.4,4856.0,132.3519,132.3812,132.303,132.303,4856.0
2024-05-14 13:00:00,135.39,135.42,135.31,135.38,4263.0,132.2932,132.3225,132.2151,132.2835,4263.0
2024-05-14 13:05:00,135.41,135.48,135.41,135.46,899.0,132.3128,132.3812,132.3128,132.3616,899.0
2024-05-14 13:10:00,135.44,135.58,135.44,135.58,2280.0,132.3421,132.4789,132.3421,132.4789,2280.0
2024-05-14 13:15:00,135.59,135.61,135.45,135.54,7835.0,132.4886,132.5082,132.3519,132.4398,7835.0
2024-05-14 13:20:00,135.52,135.57,135.49,135.49,2881.0,132.4203,132.4691,132.3909,132.3909,2881.0
2024-05-14 13:25:00,135.45,135.52,135.44,135.5,1826.0,132.3519,132.4203,132.3421,132.4007,1826.0
2024-05-14 13:30:00,135.5,135.55,135.47,135.55,1746.0,132.4007,132.4496,132.3714,132.4496,1746.0
2024-05-14 13:35:00,135.54,135.55,135.37,135.37,3556.0,132.4398,132.4496,132.2737,132.2737,3556.0
2024-05-14 13:40:00,135.36,135.36,135.26,135.27,2814.0,132.2639,132.2639,132.1662,132.176,2814.0
2024-05-14 13:45:00,135.31,135.31,135.27,135.3,1235.0,132.2151,132.2151,132.176,132.2053,1235.0
2024-05-14 13:50:00,135.28,135.32,135.24,135.29,2824.0,132.1857,132.2248,132.1467,132.1955,2824.0
2024-05-14 13:55:00,135.29,135.41,135.29,135.38,2069.0,132.1955,132.3128,132.1955,132.2835,2069.0
2024-05-14 14:00:00,135.38,135.38,135.36,135.36,981.0,132.2835,132.2835,132.2639,132.2639,981.0
2024-05-14 14:05:00,135.36,135.38,135.26,135.28,5040.0,132.2639,132.2835,132.1662,132.1857,5040.0
2024-05-14 14:10:00,135.28,135.37,135.28,135.3,2323.0,132.1857,132.2737,132.1857,132.2053,2323.0
2024-05-14 14:15:00,135.34,135.34,135.23,135.25,3113.0,132.2444,132.2444,132.1369,132.1564,3113.0
2024-05-14 14:20:00,135.27,135.3,135.25,135.25,1797.0,132.176,132.2053,132.1564,132.1564,1797.0
2024-05-14 14:25:00,135.24,135.24,135.14,135.14,2568.0,132.1467,132.1467,132.0489,132.0489,2568.0
2024-05-14 14:30:00,135.15,135.25,135.14,135.25,2590.0,132.0587,132.1564,132.0489,132.1564,2590.0
2024-05-14 14:35:00,135.27,135.48,135.26,135.46,3031.0,132.176,132.3812,132.1662,132.3616,3031.0
2024-05-14 14:40:00,135.46,135.68,135.46,135.68,7824.0,132.3616,132.5766,132.3616,132.5766,7824.0
2024-05-14 14:45:00,135.69,135.78,135.59,135.69,26766.0,132.5864,132.6743,132.4886,132.5864,26766.0
2024-05-14 14:50:00,135.66,135.99,135.64,135.99,14208.0,132.557,132.8795,132.5375,132.8795,14208.0
2024-05-14 14:55:00,135.93,135.96,135.64,135.65,13198.0,132.8209,132.8502,132.5375,132.5473,13198.0
2024-05-14 15:00:00,135.63,135.67,135.6,135.6,2838.0,132.5277,132.5668,132.4984,132.4984,2838.0
2024-05-14 15:05:00,135.58,135.58,135.52,135.55,2055.0,132.4789,132.4789,132.4203,132.4496,2055.0
2024-05-14 15:10:00,135.55,135.56,135.46,135.46,2853.0,132.4496,132.4593,132.3616,132.3616,2853.0
2024-05-14 15:15:00,135.44,135.61,135.44,135.61,2483.0,132.3421,132.5082,132.3421,132.5082,2483.0
2024-05-14 15:20:00,135.6,135.66,135.55,135.55,4398.0,132.4984,132.557,132.4496,132.4496,4398.0
2024-05-14 15:25:00,135.55,135.56,135.48,135.56,3873.0,132.4496,132.4593,132.3812,132.4593,3873.0
2024-05-14 15:30:00,135.52,135.53,135.43,135.49,4385.0,132.4203,132.43,132.3323,132.3909,4385.0
2024-05-14 15:35:00,135.48,135.57,135.47,135.47,6721.0,132.3812,132.4691,132.3714,132.3714,6721.0
2024-05-14 15:40:00,135.47,135.54,135.45,135.51,5968.0,132.3714,132.4398,132.3519,132.4105,5968.0
2024-05-14 15:45:00,135.49,135.49,135.4,135.43,7811.0,132.3909,132.3909,132.303,132.3323,7811.0
2024-05-14 15:50:00,135.45,135.71,135.45,135.6,12016.0,132.3519,132.6059,132.3519,132.4984,12016.0
2024-05-14 15:55:00,135.6,135.66,135.31,135.4,95884.0,132.4984,132.557,132.2151,132.303,95884.0
2024-05-15 09:30:00,136.02,136.8,136.02,136.59,18160.0,132.9088,133.671,132.9088,133.4658,18160.0
2024-05-15 09:35:00,136.64,136.75,136.39,136.71,9877.0,133.5146,133.6221,133.2704,133.583,9877.0
2024-05-15 09:40:00,136.71,136.71,136.5,136.58,6518.0,133.583,133.583,133.3778,133.456,6518.0
2024-05-15 09:45:00,136.47,136.56,136.34,136.48,2142.0,133.3485,133.4365,133.2215,133.3583,2142.0
2024-05-15 09:50:00,136.44,136.44,136.27,136.34,3825.0,133.3192,133.3192,133.1531,133.2215,3825.0
2024-05-15 09:55:00,136.3,136.3,136.0,136.0,3358.0,133.1824,133.1824,132.8893,132.8893,3358.0
2024-05-15 10:00:00,135.95,136.17,135.84,136.09,8945.0,132.8404,133.0554,132.7329,132.9772,8945.0
2024-05-15 10:05:00,136.18,136.32,136.16,136.26,3841.0,133.0652,133.202,133.0456,133.1433,3841.0
2024-05-15 10:10:00,136.23,136.23,136.03,136.06,2675.0,133.114,133.114,132.9186,132.9479,2675.0
2024-05-15 10:15:00,136.0,136.0,135.83,135.91,4072.0,132.8893,132.8893,132.7232,132.8013,4072.0
2024-05-15 10:20:00,135.9,135.9,135.72,135.72,1199.0,132.7916,132.7916,132.6157,132.6157,1199.0
2024-05-15 10:25:00,135.69,135.76,135.57,135.62,2757.0,132.5864,132.6548,132.4691,132.518,2757.0
2024-05-15 10:30:00,135.68,135.72,135.55,135.65,3841.0,132.5766,132.6157,132.4496,132.5473,3841.0
2024-05-15 10:35:00,135.75,135.81,135.69,135.69,4093.0,132.645,132.7036,132.5864,132.5864,4093.0
2024-05-15 10:40:00,135.64,135.71,135.61,135.66,1994.0,132.5375,132.6059,132.5082,132.557,1994.0
2024-05-15 10:45:00,135.71,135.71,135.49,135.49,4400.0,132.6059,132.6059,132.3909,132.3909,4400.0
2024-05-15 10:50:00,135.54,135.66,135.46,135.63,2942.0,132.4398,132.557,132.3616,132.5277,2942.0
2024-05-15 10:55:00,135.59,135.72,135.56,135.72,1708.0,132.4886,132.6157,132.4593,132.6157,1708.0
2024-05-15 11:00:00,135.74,135.74,135.53,135.56,3556.0,132.6352,132.6352,132.43,132.4593,3556.0
2024-05-15 11:05:00,135.57,135.81,135.55,135.78,3941.0,132.4691,132.7036,132.4496,132.6743,3941.0
2024-05-15 11:10:00,135.76,135.81,135.74,135.75,699.0,132.6548,132.7036,132.6352,132.645,699.0
2024-05-15 11:15:00,135.79,135.9,135.78,135.88,1656.0,132.6841,132.7916,132.6743,132.772,1656.0
2024-05-15 11:20:00,135.88,136.05,135.87,135.93,6043.0,132.772,132.9381,132.7622,132.8209,6043.0
2024-05-15 11:25:00,135.91,135.93,135.81,135.85,3441.0,132.8013,132.8209,132.7036,132.7427,3441.0
2024-05-15 11:30:00,135.89,136.03,135.88,136.0,1387.0,132.7818,132.9186,132.772,132.8893,1387.0
2024-05-15 11:35:00,135.96,135.96,135.7,135.7,1550.0,132.8502,132.8502,132.5961,132.5961,1550.0
2024-05-15 11:40:00,135.76,135.77,135.66,135.67,975.0,132.6548,132.6645,132.557,132.5668,975.0
2024-05-15 11:45:00,135.71,135.77,135.71,135.77,1003.0,132.6059,132.6645,132.6059,132.6645,1003.0
2024-05-15 11:50:00,135.74,135.74,135.65,135.65,2658.0,132.6352,132.6352,132.5473,132.5473,2658.0
2024-05-15 11:55:00,135.61,135.61,135.52,135.52,525.0,132.5082,132.5082,132.4203,132.4203,525.0
2024-05-15 12:00:00,135.5,135.51,135.45,135.47,2421.0,132.4007,132.4105,132.3519,132.3714,2421.0
2024-05-15 12:05:00,135.44,135.48,135.39,135.4,2117.0,132.3421,132.3812,132.2932,132.303,2117.0
2024-05-15 12:10:00,135.43,135.5,135.4,135.48,3201.0,132.3323,132.4007,132.303,132.3812,3201.0
2024-05-15 12:15:00,135.47,135.47,135.43,135.44,837.0,132.3714,132.3714,132.3323,132.3421,837.0
2024-05-15 12:20:00,135.47,135.53,135.42,135.5,1649.0,132.3714,132.43,132.3225,132.4007,1649.0
2024-05-15 12:25:00,135.46,135.5,135.46,135.49,700.0,132.3616,132.4007,132.3616,132.3909,700.0
2024-05-15 12:30:00,135.5,135.51,135.48,135.5,605.0,132.4007,132.4105,132.3812,132.4007,605.0
2024-05-15 12:35:00,135.5,135.52,135.4,135.4,2093.0,132.4007,132.4203,132.303,132.303,2093.0
2024-05-15 12:40:00,135.41,135.43,135.39,135.4,2395.0,132.3128,132.3323,132.2932,132.303,2395.0
2024-05-15 12:45:00,135.4,135.55,135.4,135.51,2394.0,132.303,132.4496,132.303,132.4105,2394.0
2024-05-15 12:50:00,135.55,135.58,135.54,135.55,939.0,132.4496,132.4789,132.4398,132.4496,939.0
2024-05-15 12:55:00,135.57,135.58,135.51,135.54,5099.0,132.4691,132.4789,132.4105,132.4398,5099.0
2024-05-15 13:00:00,135.55,135.56,135.51,135.53,1560.0,132.4496,132.4593,132.4105,132.43,1560.0
2024-05-15 13:05:00,135.53,135.55,135.53,135.53,1720.0,132.43,132.4496,132.43,132.43,1720.0
2024-05-15 13:10:00,135.56,135.59,135.53,135.59,1855.0,132.4593,132.4886,132.43,132.4886,1855.0
2024-05-15 13:15:00,135.58,135.63,135.57,135.63,1505.0,132.4789,132.5277,132.4691,132.5277,1505.0
2024-05-15 13:20:00,135.66,135.66,135.6,135.63,3354.0,132.557,132.557,132.4984,132.5277,3354.0
2024-05-15 13:25:00,135.58,135.62,135.54,135.62,2627.0,132.4789,132.518,132.4398,132.518,2627.0
2024-05-15 13:30:00,135.61,135.61,135.54,135.56,1600.0,132.5082,132.5082,132.4398,132.4593,1600.0
2024-05-15 13:35:00,135.54,135.55,135.53,135.54,906.0,132.4398,132.4496,132.43,132.4398,906.0
2024-05-15 13:40:00,135.55,135.55,135.36,135.4,3103.0,132.4496,132.4496,132.2639,132.303,3103.0
2024-05-15 13:45:00,135.38,135.4,135.26,135.27,3703.0,132.2835,132.303,132.1662,132.176,3703.0
2024-05-15 13:50:00,135.3,135.46,135.3,135.43,1971.0,132.2053,132.3616,132.2053,132.3323,1971.0
2024-05-15 13:55:00,135.45,135.45,135.39,135.41,1884.0,132.3519,132.3519,132.2932,132.3128,1884.0
2024-05-15 14:00:00,135.38,135.4,135.3,135.34,2788.0,132.2835,132.303,132.2053,132.2444,2788.0
2024-05-15 14:05:00,135.34,135.4,135.34,135.36,1800.0,132.2444,132.303,132.2444,132.2639,1800.0
2024-05-15 14:10:00,135.38,135.38,135.33,135.35,3399.0,132.2835,132.2835,132.2346,132.2541,3399.0
2024-05-15 14:15:00,135.36,135.36,135.2,135.34,10983.0,132.2639,132.2639,132.1076,132.2444,10983.0
2024-05-15 14:20:00,135.34,135.34,135.08,135.13,9294.0,132.2444,132.2444,131.9903,132.0392,9294.0
2024-05-15 14:25:00,135.1,135.1,135.0,135.06,11472.0,132.0099,132.0099,131.9121,131.9708,11472.0
2024-05-15 14:30:00,135.02,135.03,134.97,134.97,2016.0,131.9317,131.9415,131.8828,131.8828,2016.0
2024-05-15 14:35:00,134.95,134.96,134.89,134.93,2513.0,131.8633,131.8731,131.8047,131.8437,2513.0
2024-05-15 14:40:00,134.94,134.97,134.88,134.96,2553.0,131.8535,131.8828,131.7949,131.8731,2553.0
2024-05-15 14:45:00,134.94,134.96,134.94,134.96,1052.0,131.8535,131.8731,131.8535,131.8731,1052.0
2024-05-15 14:50:00,134.95,134.99,134.92,134.97,2397.0,131.8633,131.9024,131.834,131.8828,2397.0
2024-05-15 14:55:00,134.96,134.97,134.95,134.97,1585.0,131.8731,131.8828,131.8633,131.8828,1585.0
2024-05-15 15:00:00,134.97,134.97,134.91,134.94,2743.0,131.8828,131.8828,131.8242,131.8535,2743.0
2024-05-15 15:05:00,134.94,134.98,134.93,134.97,2810.0,131.8535,131.8926,131.8437,131.8828,2810.0
2024-05-15 15:10:00,134.95,134.97,134.92,134.94,4252.0,131.8633,131.8828,131.834,131.8535,4252.0
2024-05-15 15:15:00,134.92,134.98,134.91,134.96,4124.0,131.834,131.8926,131.8242,131.8731,4124.0
2024-05-15 15:20:00,134.96,135.14,134.96,135.09,8089.0,131.8731,132.0489,131.8731,132.0001,8089.0
2024-05-15 15:25:00,135.08,135.12,135.08,135.1,2833.0,131.9903,132.0294,131.9903,132.0099,2833.0
2024-05-15 15:30:00,135.08,135.08,134.93,134.98,4911.0,131.9903,131.9903,131.8437,131.8926,4911.0
2024-05-15 15:35:00,134.97,134.99,134.9,134.97,5216.0,131.8828,131.9024,131.8144,131.8828,5216.0
2024-05-15 15:40:00,134.94,134.98,134.92,134.92,7235.0,131.8535,131.8926,131.834,131.834,7235.0
2024-05-15 15:45:00,134.91,134.91,134.75,134.8,12292.0,131.8242,131.8242,131.6679,131.7167,12292.0
2024-05-15 15:50:00,134.81,134.88,134.75,134.86,16416.0,131.7265,131.7949,131.6679,131.7753,16416.0
2024-05-15 15:55:00,134.85,135.1,134.83,135.05,64321.0,131.7656,132.0099,131.746,131.961,64321.0
2024-05-16 09:30:00,135.0,135.37,134.96,135.0,7856.0,131.9121,132.2737,131.8731,131.9121,7856.0
2024-05-16 09:35:00,134.85,135.23,134.78,134.99,3268.0,131.7656,132.1369,131.6972,131.9024,3268.0
2024-05-16 09:40:00,134.78,134.93,134.75,134.82,861.0,131.6972,131.8437,131.6679,131.7363,861.0
2024-05-16 09:45:00,134.75,135.16,134.75,135.16,2239.0,131.6679,132.0685,131.6679,132.0685,2239.0
2024-05-16 09:50:00,135.14,135.18,135.07,135.07,1905.0,132.0489,132.088,131.9805,131.9805,1905.0
2024-05-16 09:55:00,135.05,135.15,135.04,135.15,1478.0,131.961,132.0587,131.9512,132.0587,1478.0
2024-05-16 10:00:00,135.19,135.28,135.09,135.25,3349.0,132.0978,132.1857,132.0001,132.1564,3349.0
2024-05-16 10:05:00,135.28,135.28,135.04,135.04,2117.0,132.1857,132.1857,131.9512,131.9512,2117.0
2024-05-16 10:10:00,135.05,135.22,134.95,135.22,6862.0,131.961,132.1271,131.8633,132.1271,6862.0
2024-05-16 10:15:00,135.21,135.32,135.17,135.3,4308.0,132.1173,132.2248,132.0783,132.2053,4308.0
2024-05-16 10:20:00,135.29,135.35,135.23,135.29,4379.0,132.1955,132.2541,132.1369,132.1955,4379.0
2024-05-16 10:25:00,135.29,135.4,135.25,135.35,6250.0,132.1955,132.303,132.1564,132.2541,6250.0
2024-05-16 10:30:00,135.34,135.39,135.3,135.31,7038.0,132.2444,132.2932,132.2053,132.2151,7038.0
2024-05-16 10:35:00,135.38,135.38,135.1,135.15,4911.0,132.2835,132.2835,132.0099,132.0587,4911.0
2024-05-16 10:40:00,135.08,135.19,134.99,135.07,8438.0,131.9903,132.0978,131.9024,131.9805,8438.0
2024-05-16 10:45:00,135.12,135.22,135.11,135.18,14018.0,132.0294,132.1271,132.0196,132.088,14018.0
2024-05-16 10:50:00,135.21,135.37,135.21,135.34,5028.0,132.1173,132.2737,132.1173,132.2444,5028.0
2024-05-16 10:55:00,135.34,135.46,135.29,135.29,7178.0,132.2444,132.3616,132.1955,132.1955,7178.0
2024-05-16 11:00:00,135.29,135.35,135.28,135.33,3253.0,132.1955,132.2541,132.1857,132.2346,3253.0
2024-05-16 11:05:00,135.33,135.38,135.29,135.37,2650.0,132.2346,132.2835,132.1955,132.2737,2650.0
2024-05-16 11:10:00,135.35,135.36,135.22,135.28,11472.0,132.2541,132.2639,132.1271,132.1857,11472.0
2024-05-16 11:15:00,135.26,135.28,135.15,135.27,4276.0,132.1662,132.1857,132.0587,132.176,4276.0
2024-05-16 11:20:00,135.28,135.31,135.16,135.27,16320.0,132.1857,132.2151,132.0685,132.176,16320.0
2024-05-16 11:25:00,135.27,135.44,135.27,135.36,3918.0,132.176,132.3421,132.176,132.2639,3918.0
2024-05-16 11:30:00,135.37,135.37,135.3,135.36,3613.0,132.2737,132.2737,132.2053,132.2639,3613.0
2024-05-16 11:35:00,135.32,135.32,135.26,135.3,4628.0,132.2248,132.2248,132.1662,132.2053,4628.0
2024-05-16 11:40:00,135.3,135.37,135.28,135.34,5772.0,132.2053,132.2737,132.1857,132.2444,5772.0
2024-05-16 11:45:00,135.33,135.44,135.33,135.41,2588.0,132.2346,132.3421,132.2346,132.3128,2588.0
2024-05-16 11:50:00,135.41,135.58,135.35,135.58,14210.0,132.3128,132.4789,132.2541,132.4789,14210.0
2024-05-16 11:55:00,135.55,135.67,135.54,135.64,3042.0,132.4496,132.5668,132.4398,132.5375,3042.0
2024-05-16 12:00:00,135.64,135.64,135.54,135.61,3425.0,132.5375,132.5375,132.4398,132.5082,3425.0
2024-05-16 12:05:00,135.62,135.73,135.61,135.69,2617.0,132.518,132.6254,132.5082,132.5864,2617.0
2024-05-16 12:10:00,135.7,135.76,135.69,135.76,2250.0,132.5961,132.6548,132.5864,132.6548,2250.0
2024-05-16 12:15:00,135.76,135.76,135.68,135.69,5481.0,132.6548,132.6548,132.5766,132.5864,5481.0
2024-05-16 12:20:00,135.69,135.75,135.64,135.75,5935.0,132.5864,132.645,132.5375,132.645,5935.0
2024-05-16 12:25:00,135.77,135.78,135.66,135.69,5093.0,132.6645,132.6743,132.557,132.5864,5093.0
2024-05-16 12:30:00,135.69,135.69,135.62,135.63,5755.0,132.5864,132.5864,132.518,132.5277,5755.0
2024-05-16 12:35:00,135.65,135.66,135.57,135.57,1859.0,132.5473,132.557,132.4691,132.4691,1859.0
2024-05-16 12:40:00,135.57,135.57,135.33,135.33,2283.0,132.4691,132.4691,132.2346,132.2346,2283.0
2024-05-16 12:45:00,135.34,135.43,135.34,135.35,10006.0,132.2444,132.3323,132.2444,132.2541,10006.0
2024-05-16 12:50:00,135.38,135.49,135.36,135.38,1928.0,132.2835,132.3909,132.2639,132.2835,1928.0
2024-05-16 12:55:00,135.37,135.39,135.34,135.37,2147.0,132.2737,132.2932,132.2444,132.2737,2147.0
2024-05-16 13:00:00,135.37,135.6,135.36,135.6,7438.0,132.2737,132.4984,132.2639,132.4984,7438.0
2024-05-16 13:05:00,135.62,135.69,135.57,135.65,3268.0,132.518,132.5864,132.4691,132.5473,3268.0
2024-05-16 13:10:00,135.63,135.67,135.6,135.61,4439.0,132.5277,132.5668,132.4984,132.5082,4439.0
2024-05-16 13:15:00,135.63,135.65,135.6,135.65,3482.0,132.5277,132.5473,132.4984,132.5473,3482.0
2024-05-16 13:20:00,135.62,135.65,135.5,135.5,6851.0,132.518,132.5473,132.4007,132.4007,6851.0
2024-05-16 13:25:00,135.46,135.52,135.4,135.4,1500.0,132.3616,132.4203,132.303,132.303,1500.0
2024-05-16 13:30:00,135.39,135.47,135.37,135.37,3687.0,132.2932,132.3714,132.2737,132.2737,3687.0
2024-05-16 13:35:00,135.34,135.34,135.2,135.21,2256.0,132.2444,132.2444,132.1076,132.1173,2256.0
2024-05-16 13:40:00,135.2,135.24,135.17,135.22,2335.0,132.1076,132.1467,132.0783,132.1271,2335.0
2024-05-16 13:45:00,135.22,135.22,135.08,135.14,3943.0,132.1271,132.1271,131.9903,132.0489,3943.0
2024-05-16 13:50:00,135.11,135.17,135.09,135.09,3086.0,132.0196,132.0783,132.0001,132.0001,3086.0
2024-05-16 13:55:00,135.11,135.12,135.06,135.1,2291.0,132.0196,132.0294,131.9708,132.0099,2291.0
2024-05-16 14:00:00,135.06,135.12,135.0,135.09,3871.0,131.9708,132.0294,131.9121,132.0001,3871.0
2024-05-16 14:05:00,135.13,135.13,135.02,135.03,2363.0,132.0392,132.0392,131.9317,131.9415,2363.0
2024-05-16 14:10:00,135.06,135.06,134.89,134.89,3954.0,131.9708,131.9708,131.8047,131.8047,3954.0
2024-05-16 14:15:00,134.88,134.92,134.83,134.89,4590.0,131.7949,131.834,131.746,131.8047,4590.0
2024-05-16 14:20:00,134.92,135.0,134.92,134.98,3637.0,131.834,131.9121,131.834,131.8926,3637.0
2024-05-16 14:25:00,134.98,134.98,134.89,134.94,3791.0,131.8926,131.8926,131.8047,131.8535,3791.0
2024-05-16 14:30:00,134.96,135.07,134.96,135.02,4331.0,131.8731,131.9805,131.8731,131.9317,4331.0
2024-05-16 14:35:00,135.02,135.11,135.02,135.11,1710.0,131.9317,132.0196,131.9317,132.0196,1710.0
2024-05-16 14:40:00,135.13,135.24,135.12,135.22,6929.0,132.0392,132.1467,132.0294,132.1271,6929.0
2024-05-16 14:45:00,135.27,135.27,135.04,135.05,3941.0,132.176,132.176,131.9512,131.961,3941.0
2024-05-16 14:50:00,135.06,135.08,134.98,135.05,5099.0,131.9708,131.9903,131.8926,131.961,5099.0
2024-05-16 14:55:00,135.08,135.1,135.03,135.07,3600.0,131.9903,132.0099,131.9415,131.9805,3600.0
2024-05-16 15:00:00,135.02,135.05,135.0,135.01,2710.0,131.9317,131.961,131.9121,131.9219,2710.0
2024-05-16 15:05:00,135.04,135.1,135.0,135.09,4064.0,131.9512,132.0099,131.9121,132.0001,4064.0
2024-05-16 15:10:00,135.07,135.24,135.07,135.17,4439.0,131.9805,132.1467,131.9805,132.0783,4439.0
2024-05-16 15:15:00,135.14,135.17,135.06,135.14,5106.0,132.0489,132.0783,131.9708,132.0489,5106.0
2024-05-16 15:20:00,135.15,135.17,135.04,135.04,4748.0,132.0587,132.0783,131.9512,131.9512,4748.0
2024-05-16 15:25:00,135.07,135.07,134.98,135.0,7846.0,131.9805,131.9805,131.8926,131.9121,7846.0
2024-05-16 15:30:00,135.0,135.07,134.96,135.0,11414.0,131.9121,131.9805,131.8731,131.9121,11414.0
2024-05-16 15:35:00,134.99,135.02,134.91,134.93,7043.0,131.9024,131.9317,131.8242,131.8437,7043.0
2024-05-16 15:40:00,134.95,134.98,134.92,134.97,5127.0,131.8633,131.8926,131.834,131.8828,5127.0
2024-05-16 15:45:00,134.96,135.08,134.94,134.99,15261.0,131.8731,131.9903,131.8535,131.9024,15261.0
2024-05-16 15:50:00,134.99,135.11,134.94,134.95,33652.0,131.9024,132.0196,131.8535,131.8633,33652.0
2024-05-16 15:55:00,134.91,134.93,134.7,134.76,117685.0,131.8242,131.8437,131.619,131.6776,117685.0
2024-05-17 09:30:00,135.32,135.87,135.13,135.14,32325.0,132.2248,132.7622,132.0392,132.0489,32325.0
2024-05-17 09:35:00,135.11,135.11,134.7,134.73,2422.0,132.0196,132.0196,131.619,131.6483,2422.0
2024-05-17 09:40:00,134.52,134.94,134.52,134.9,1110.0,131.4431,131.8535,131.4431,131.8144,1110.0
2024-05-17 09:45:00,134.69,134.76,134.66,134.76,2151.0,131.6092,131.6776,131.5799,131.6776,2151.0
2024-05-17 09:50:00,134.83,134.83,134.65,134.77,2286.0,131.746,131.746,131.5701,131.6874,2286.0
2024-05-17 09:55:00,134.76,134.76,134.63,134.63,1875.0,131.6776,131.6776,131.5506,131.5506,1875.0
2024-05-17 10:00:00,134.62,134.62,134.37,134.37,10264.0,131.5408,131.5408,131.2966,131.2966,10264.0
2024-05-17 10:05:00,134.42,134.5,134.4,134.42,15778.0,131.3454,131.4236,131.3259,131.3454,15778.0
2024-05-17 10:10:00,134.39,134.58,134.39,134.58,6760.0,131.3161,131.5018,131.3161,131.5018,6760.0
2024-05-17 10:15:00,134.56,134.59,134.42,134.46,3242.0,131.4822,131.5115,131.3454,131.3845,3242.0
2024-05-17 10:20:00,134.43,134.49,134.35,134.4,2646.0,131.3552,131.4138,131.277,131.3259,2646.0
2024-05-17 10:25:00,134.4,134.43,134.31,134.4,8700.0,131.3259,131.3552,131.2379,131.3259,8700.0
2024-05-17 10:30:00,134.38,134.4,134.28,134.34,2430.0,131.3063,131.3259,131.2086,131.2672,2430.0
2024-05-17 10:35:00,134.36,134.37,134.17,134.2,2702.0,131.2868,131.2966,131.1011,131.1304,2702.0
2024-05-17 10:40:00,134.19,134.19,134.15,134.18,604.0,131.1207,131.1207,131.0816,131.1109,604.0
2024-05-17 10:45:00,134.17,134.23,134.14,134.19,2208.0,131.1011,131.1598,131.0718,131.1207,2208.0
2024-05-17 10:50:00,134.2,134.37,134.2,134.34,2705.0,131.1304,131.2966,131.1304,131.2672,2705.0
2024-05-17 10:55:00,134.25,134.33,134.23,134.29,2336.0,131.1793,131.2575,131.1598,131.2184,2336.0
2024-05-17 11:00:00,134.28,134.37,134.23,134.36,4306.0,131.2086,131.2966,131.1598,131.2868,4306.0
2024-05-17 11:05:00,134.27,134.37,134.27,134.32,2960.0,131.1988,131.2966,131.1988,131.2477,2960.0
2024-05-17 11:10:00,134.31,134.35,134.25,134.28,5718.0,131.2379,131.277,131.1793,131.2086,5718.0
2024-05-17 11:15:00,134.26,134.26,134.06,134.06,1524.0,131.1891,131.1891,130.9936,130.9936,1524.0
2024-05-17 11:20:00,134.05,134.1,133.91,133.93,4488.0,130.9839,131.0327,130.8471,130.8666,4488.0
2024-05-17 11:25:00,133.97,133.99,133.88,133.94,2301.0,130.9057,130.9252,130.8178,130.8764,2301.0
2024-05-17 11:30:00,133.91,133.94,133.8,133.84,3311.0,130.8471,130.8764,130.7396,130.7787,3311.0
2024-05-17 11:35:00,133.81,133.87,133.76,133.77,4374.0,130.7494,130.808,130.7005,130.7103,4374.0
2024-05-17 11:40:00,133.78,134.04,133.76,133.96,7934.0,130.72,130.9741,130.7005,130.8959,7934.0
2024-05-17 11:45:00,134.01,134.29,134.01,134.27,2673.0,130.9448,131.2184,130.9448,131.1988,2673.0
2024-05-17 11:50:00,134.24,134.28,134.07,134.1,3289.0,131.1695,131.2086,131.0034,131.0327,3289.0
2024-05-17 11:55:00,134.13,134.14,134.07,134.14,2675.0,131.062,131.0718,131.0034,131.0718,2675.0
2024-05-17 12:00:00,134.13,134.2,134.09,134.19,6784.0,131.062,131.1304,131.023,131.1207,6784.0
2024-05-17 12:05:00,134.18,134.19,134.06,134.06,3271.0,131.1109,131.1207,130.9936,130.9936,3271.0
2024-05-17 12:10:00,134.07,134.07,134.01,134.01,902.0,131.0034,131.0034,130.9448,130.9448,902.0
2024-05-17 12:15:00,134.03,134.07,134.03,134.07,2015.0,130.9643,131.0034,130.9643,131.0034,2015.0
2024-05-17 12:20:00,134.03,134.03,133.84,133.84,3250.0,130.9643,130.9643,130.7787,130.7787,3250.0
2024-05-17 12:25:00,133.86,133.89,133.82,133.88,3162.0,130.7982,130.8275,130.7591,130.8178,3162.0
2024-05-17 12:30:00,133.89,133.91,133.84,133.91,5954.0,130.8275,130.8471,130.7787,130.8471,5954.0
2024-05-17 12:35:00,133.92,133.99,133.92,133.97,1331.0,130.8568,130.9252,130.8568,130.9057,1331.0
2024-05-17 12:40:00,133.97,134.07,133.96,134.04,3014.0,130.9057,131.0034,130.8959,130.9741,3014.0
2024-05-17 12:45:00,134.02,134.13,134.0,134.09,3593.0,130.9546,131.062,130.935,131.023,3593.0
2024-05-17 12:50:00,134.12,134.24,134.12,134.24,1236.0,131.0523,131.1695,131.0523,131.1695,1236.0
2024-05-17 12:55:00,134.28,134.28,134.23,134.25,1734.0,131.2086,131.2086,131.1598,131.1793,1734.0
2024-05-17 13:00:00,134.23,134.23,134.13,134.17,3220.0,131.1598,131.1598,131.062,131.1011,3220.0
2024-05-17 13:05:00,134.18,134.26,134.16,134.26,2662.0,131.1109,131.1891,131.0914,131.1891,2662.0
2024-05-17 13:10:00,134.31,134.36,134.12,134.13,3977.0,131.2379,131.2868,131.0523,131.062,3977.0
2024-05-17 13:15:00,134.16,134.2,134.09,134.11,5107.0,131.0914,131.1304,131.023,131.0425,5107.0
2024-05-17 13:20:00,134.1,134.18,134.08,134.17,7562.0,131.0327,131.1109,131.0132,131.1011,7562.0
2024-05-17 13:25:00,134.16,134.32,134.13,134.25,25497.0,131.0914,131.2477,131.062,131.1793,25497.0
2024-05-17 13:30:00,134.25,134.35,134.25,134.26,14945.0,131.1793,131.277,131.1793,131.1891,14945.0
2024-05-17 13:35:00,134.22,134.31,134.17,134.27,19732.0,131.15,131.2379,131.1011,131.1988,19732.0
2024-05-17 13:40:00,134.25,134.27,134.23,134.26,3710.0,131.1793,131.1988,131.1598,131.1891,3710.0
2024-05-17 13:45:00,134.26,134.27,134.11,134.12,5077.0,131.1891,131.1988,131.0425,131.0523,5077.0
2024-05-17 13:50:00,134.17,134.2,134.15,134.19,4023.0,131.1011,131.1304,131.0816,131.1207,4023.0
2024-05-17 13:55:00,134.19,134.33,134.18,134.22,33576.0,131.1207,131.2575,131.1109,131.15,33576.0
2024-05-17 14:00:00,134.22,134.43,134.21,134.37,26750.0,131.15,131.3552,131.1402,131.2966,26750.0
2024-05-17 14:05:00,134.39,134.44,134.24,134.24,5978.0,131.3161,131.365,131.1695,131.1695,5978.0
2024-05-17 14:10:00,134.26,134.31,134.22,134.24,10140.0,131.1891,131.2379,131.15,131.1695,10140.0
2024-05-17 14:15:00,134.2,134.22,134.03,134.03,2300.0,131.1304,131.15,130.9643,130.9643,2300.0
2024-05-17 14:20:00,134.08,134.13,134.06,134.11,6990.0,131.0132,131.062,130.9936,131.0425,6990.0
2024-05-17 14:25:00,134.16,134.21,134.15,134.21,9004.0,131.0914,131.1402,131.0816,131.1402,9004.0
2024-05-17 14:30:00,134.19,134.37,134.19,134.34,23006.0,131.1207,131.2966,131.1207,131.2672,23006.0
2024-05-17 14:35:00,134.33,134.35,134.15,134.16,5809.0,131.2575,131.277,131.0816,131.0914,5809.0
2024-05-17 14:40:00,134.17,134.23,134.13,134.16,13511.0,131.1011,131.1598,131.062,131.0914,13511.0
2024-05-17 14:45:00,134.2,134.28,134.2,134.24,6534.0,131.1304,131.2086,131.1304,131.1695,6534.0
2024-05-17 14:50:00,134.22,134.25,134.13,134.22,5572.0,131.15,131.1793,131.062,131.15,5572.0
2024-05-17 14:55:00,134.21,134.26,134.2,134.22,4813.0,131.1402,131.1891,131.1304,131.15,4813.0
2024-05-17 15:00:00,134.18,134.2,134.14,134.15,2762.0,131.1109,131.1304,131.0718,131.0816,2762.0
2024-05-17 15:05:00,134.17,134.2,134.13,134.19,4056.0,131.1011,131.1304,131.062,131.1207,4056.0
2024-05-17 15:10:00,134.21,134.23,134.18,134.2,3333.0,131.1402,131.1598,131.1109,131.1304,3333.0
2024-05-17 15:15:00,134.21,134.31,134.2,134.24,6212.0,131.1402,131.2379,131.1304,131.1695,6212.0
2024-05-17 15:20:00,134.24,134.29,134.2,134.25,4767.0,131.1695,131.2184,131.1304,131.1793,4767.0
2024-05-17 15:25:00,134.25,134.27,134.18,134.21,4051.0,131.1793,131.1988,131.1109,131.1402,4051.0
2024-05-17 15:30:00,134.24,134.25,134.08,134.11,8584.0,131.1695,131.1793,131.0132,131.0425,8584.0
2024-05-17 15:35:00,134.12,134.38,134.11,134.37,21132.0,131.0523,131.3063,131.0425,131.2966,21132.0
2024-05-17 15:40:00,134.39,134.39,134.25,134.3,9713.0,131.3161,131.3161,131.1793,131.2282,9713.0
2024-05-17 15:45:00,134.29,134.34,134.24,134.27,19190.0,131.2184,131.2672,131.1695,131.1988,19190.0
2024-05-17 15:50:00,134.25,134.41,134.21,134.36,49174.0,131.1793,131.3356,131.1402,131.2868,49174.0
2024-05-17 15:55:00,134.36,134.52,134.27,134.44,118550.0,131.2868,131.4431,131.1988,131.365,118550.0
2024-05-20 09:30:00,134.19,134.69,134.19,134.27,8971.0,131.1207,131.6092,131.1207,131.1988,8971.0
2024-05-20 09:35:00,134.09,134.29,134.09,134.21,743.0,131.023,131.2184,131.023,131.1402,743.0
2024-05-20 09:40:00,134.21,134.32,134.16,134.26,14572.0,131.1402,131.2477,131.0914,131.1891,14572.0
2024-05-20 09:45:00,134.25,134.68,134.25,134.68,2905.0,131.1793,131.5995,131.1793,131.5995,2905.0
2024-05-20 09:50:00,134.64,134.86,134.63,134.8,2910.0,131.5604,131.7753,131.5506,131.7167,2910.0
2024-05-20 09:55:00,134.87,135.02,134.86,134.98,6265.0,131.7851,131.9317,131.7753,131.8926,6265.0
2024-05-20 10:00:00,135.05,135.05,134.96,135.05,2328.0,131.961,131.961,131.8731,131.961,2328.0
2024-05-20 10:05:00,135.06,135.22,134.96,135.22,5409.0,131.9708,132.1271,131.8731,132.1271,5409.0
2024-05-20 10:10:00,135.19,135.23,134.94,135.0,4873.0,132.0978,132.1369,131.8535,131.9121,4873.0
2024-05-20 10:15:00,134.98,135.0,134.9,134.99,2576.0,131.8926,131.9121,131.8144,131.9024,2576.0
2024-05-20 10:20:00,134.93,134.93,134.82,134.91,18512.0,131.8437,131.8437,131.7363,131.8242,18512.0
2024-05-20 10:25:00,134.91,134.91,134.65,134.65,6822.0,131.8242,131.8242,131.5701,131.5701,6822.0
2024-05-20 10:30:00,134.65,134.77,134.64,134.71,2924.0,131.5701,131.6874,131.5604,131.6288,2924.0
2024-05-20 10:35:00,134.71,134.83,134.71,134.73,1949.0,131.6288,131.746,131.6288,131.6483,1949.0
2024-05-20 10:40:00,134.73,134.91,134.73,134.83,18412.0,131.6483,131.8242,131.6483,131.746,18412.0
2024-05-20 10:45:00,134.77,134.85,134.77,134.85,400.0,131.6874,131.7656,131.6874,131.7656,400.0
2024-05-20 10:50:00,134.81,134.89,134.8,134.84,1618.0,131.7265,131.8047,131.7167,131.7558,1618.0
2024-05-20 10:55:00,134.82,134.87,134.81,134.87,1698.0,131.7363,131.7851,131.7265,131.7851,1698.0
2024-05-20 11:00:00,134.83,134.83,134.72,134.76,1260.0,131.746,131.746,131.6385,131.6776,1260.0
2024-05-20 11:05:00,134.76,134.79,134.69,134.74,16157.0,131.6776,131.7069,131.6092,131.6581,16157.0
2024-05-20 11:10:00,134.75,134.91,134.75,134.91,1178.0,131.6679,131.8242,131.6679,131.8242,1178.0
2024-05-20 11:15:00,134.92,135.03,134.91,134.99,1987.0,131.834,131.9415,131.8242,131.9024,1987.0
2024-05-20 11:20:00,134.94,134.97,134.82,134.82,3721.0,131.8535,131.8828,131.7363,131.7363,3721.0
2024-05-20 11:25:00,134.77,134.91,134.76,134.87,3844.0,131.6874,131.8242,131.6776,131.7851,3844.0
2024-05-20 11:30:00,134.87,134.98,134.84,134.93,1813.0,131.7851,131.8926,131.7558,131.8437,1813.0
2024-05-20 11:35:00,134.91,134.93,134.85,134.86,1766.0,131.8242,131.8437,131.7656,131.7753,1766.0
2024-05-20 11:40:00,134.81,134.81,134.73,134.73,668.0,131.7265,131.7265,131.6483,131.6483,668.0
2024-05-20 11:45:00,134.68,134.77,134.61,134.77,15591.0,131.5995,131.6874,131.5311,131.6874,15591.0
2024-05-20 11:50:00,134.77,134.91,134.77,134.86,3342.0,131.6874,131.8242,131.6874,131.7753,3342.0
2024-05-20 11:55:00,134.83,134.88,134.76,134.76,1804.0,131.746,131.7949,131.6776,131.6776,1804.0
2024-05-20 12:00:00,134.77,134.79,134.69,134.77,500.0,131.6874,131.7069,131.6092,131.6874,500.0
2024-05-20 12:05:00,134.8,134.8,134.76,134.76,503.0,131.7167,131.7167,131.6776,131.6776,503.0
2024-05-20 12:10:00,134.73,134.75,134.73,134.73,496.0,131.6483,131.6679,131.6483,131.6483,496.0
2024-05-20 12:15:00,134.66,134.72,134.65,134.67,2738.0,131.5799,131.6385,131.5701,131.5897,2738.0
2024-05-20 12:20:00,134.7,134.73,134.7,134.7,300.0,131.619,131.6483,131.619,131.619,300.0
2024-05-20 12:25:00,134.71,134.73,134.67,134.73,500.0,131.6288,131.6483,131.5897,131.6483,500.0
2024-05-20 12:30:00,134.7,134.71,134.65,134.65,500.0,131.619,131.6288,131.5701,131.5701,500.0
2024-05-20 12:35:00,134.62,134.65,134.56,134.57,3782.0,131.5408,131.5701,131.4822,131.492,3782.0
2024-05-20 12:40:00,134.6,134.6,134.48,134.56,3473.0,131.5213,131.5213,131.404,131.4822,3473.0
2024-05-20 12:45:00,134.57,134.57,134.53,134.53,1401.0,131.492,131.492,131.4529,131.4529,1401.0
2024-05-20 12:50:00,134.55,134.55,134.48,134.48,2647.0,131.4724,131.4724,131.404,131.404,2647.0
2024-05-20 12:55:00,134.52,134.53,134.5,134.53,1010.0,131.4431,131.4529,131.4236,131.4529,1010.0
2024-05-20 13:00:00,134.51,134.53,134.49,134.51,2772.0,131.4334,131.4529,131.4138,131.4334,2772.0
2024-05-20 13:05:00,134.49,134.55,134.49,134.55,2647.0,131.4138,131.4724,131.4138,131.4724,2647.0
2024-05-20 13:10:00,134.55,134.62,134.55,134.55,4816.0,131.4724,131.5408,131.4724,131.4724,4816.0
2024-05-20 13:15:00,134.55,134.55,134.52,134.52,954.0,131.4724,131.4724,131.4431,131.4431,954.0
2024-05-20 13:20:00,134.52,134.53,134.45,134.48,2007.0,131.4431,131.4529,131.3747,131.404,2007.0
2024-05-20 13:25:00,134.46,134.51,134.39,134.5,1995.0,131.3845,131.4334,131.3161,131.4236,1995.0
2024-05-20 13:30:00,134.53,134.53,134.45,134.5,1130.0,131.4529,131.4529,131.3747,131.4236,1130.0
2024-05-20 13:35:00,134.58,134.58,134.52,134.55,2565.0,131.5018,131.5018,131.4431,131.4724,2565.0
2024-05-20 13:40:00,134.6,134.68,134.6,134.68,845.0,131.5213,131.5995,131.5213,131.5995,845.0
2024-05-20 13:45:00,134.69,134.71,134.63,134.66,1203.0,131.6092,131.6288,131.5506,131.5799,1203.0
2024-05-20 13:50:00,134.67,134.67,134.55,134.55,1440.0,131.5897,131.5897,131.4724,131.4724,1440.0
2024-05-20 13:55:00,134.55,134.56,134.52,134.56,965.0,131.4724,131.4822,131.4431,131.4822,965.0
2024-05-20 14:00:00,134.54,134.57,134.53,134.53,1112.0,131.4627,131.492,131.4529,131.4529,1112.0
2024-05-20 14:05:00,134.52,134.52,134.34,134.41,4142.0,131.4431,131.4431,131.2672,131.3356,4142.0
2024-05-20 14:10:00,134.39,134.5,134.39,134.5,932.0,131.3161,131.4236,131.3161,131.4236,932.0
2024-05-20 14:15:00,134.46,134.52,134.45,134.46,2776.0,131.3845,131.4431,131.3747,131.3845,2776.0
2024-05-20 14:20:00,134.47,134.5,134.46,134.47,2049.0,131.3943,131.4236,131.3845,131.3943,2049.0
2024-05-20 14:25:00,134.5,134.51,134.47,134.49,2206.0,131.4236,131.4334,131.3943,131.4138,2206.0
2024-05-20 14:30:00,134.49,134.51,134.47,134.47,1512.0,131.4138,131.4334,131.3943,131.3943,1512.0
2024-05-20 14:35:00,134.46,134.52,134.46,134.46,3386.0,131.3845,131.4431,131.3845,131.3845,3386.0
2024-05-20 14:40:00,134.43,134.45,134.4,134.44,3931.0,131.3552,131.3747,131.3259,131.365,3931.0
2024-05-20 14:45:00,134.45,134.45,134.38,134.41,2323.0,131.3747,131.3747,131.3063,131.3356,2323.0
2024-05-20 14:50:00,134.41,134.41,134.29,134.32,2003.0,131.3356,131.3356,131.2184,131.2477,2003.0
2024-05-20 14:55:00,134.3,134.35,134.27,134.35,2318.0,131.2282,131.277,131.1988,131.277,2318.0
2024-05-20 15:00:00,134.31,134.4,134.3,134.38,4073.0,131.2379,131.3259,131.2282,131.3063,4073.0
2024-05-20 15:05:00,134.34,134.35,134.21,134.29,6500.0,131.2672,131.277,131.1402,131.2184,6500.0
2024-05-20 15:10:00,134.3,134.31,134.25,134.27,3432.0,131.2282,131.2379,131.1793,131.1988,3432.0
2024-05-20 15:15:00,134.27,134.29,134.2,134.2,3020.0,131.1988,131.2184,131.1304,131.1304,3020.0
2024-05-20 15:20:00,134.2,134.26,134.18,134.21,3929.0,131.1304,131.1891,131.1109,131.1402,3929.0
2024-05-20 15:25:00,134.18,134.23,134.16,134.23,4444.0,131.1109,131.1598,131.0914,131.1598,4444.0
2024-05-20 15:30:00,134.23,134.23,134.14,134.17,5402.0,131.1598,131.1598,131.0718,131.1011,5402.0
2024-05-20 15:35:00,134.18,134.26,134.14,134.14,5674.0,131.1109,131.1891,131.0718,131.0718,5674.0
2024-05-20 15:40:00,134.15,134.18,133.95,133.95,12749.0,131.0816,131.1109,130.8862,130.8862,12749.0
2024-05-20 15:45:00,133.95,133.98,133.87,133.98,24689.0,130.8862,130.9155,130.808,130.9155,24689.0
2024-05-20 15:50:00,133.95,133.99,133.84,133.92,19461.0,130.8862,130.9252,130.7787,130.8568,19461.0
2024-05-20 15:55:00,133.92,133.96,133.5,133.86,173166.0,130.8568,130.8959,130.4465,130.7982,173166.0
2024-05-21 09:30:00,133.78,134.13,133.78,134.13,6825.0,130.72,131.062,130.72,131.062,6825.0
2024-05-21 09:35:00,133.83,133.83,133.59,133.81,1197.0,130.7689,130.7689,130.5344,130.7494,1197.0
2024-05-21 09:40:00,133.75,133.76,133.59,133.65,1425.0,130.6907,130.7005,130.5344,130.593,1425.0
2024-05-21 09:45:00,133.68,133.72,133.2,133.2,3833.0,130.6223,130.6614,130.1533,130.1533,3833.0
2024-05-21 09:50:00,133.25,133.39,133.19,133.31,3600.0,130.2022,130.339,130.1435,130.2608,3600.0
2024-05-21 09:55:00,133.34,133.55,133.18,133.19,9036.0,130.2901,130.4953,130.1338,130.1435,9036.0
2024-05-21 10:00:00,133.51,133.73,133.5,133.73,3043.0,130.4562,130.6712,130.4465,130.6712,3043.0
2024-05-21 10:05:00,133.72,133.9,133.71,133.87,4501.0,130.6614,130.8373,130.6517,130.808,4501.0
2024-05-21 10:10:00,133.93,133.97,133.79,133.79,4392.0,130.8666,130.9057,130.7298,130.7298,4392.0
2024-05-21 10:15:00,133.76,133.76,133.64,133.66,2352.0,130.7005,130.7005,130.5833,130.6028,2352.0
2024-05-21 10:20:00,133.7,133.71,133.64,133.7,2377.0,130.6419,130.6517,130.5833,130.6419,2377.0
2024-05-21 10:25:00,133.68,133.78,133.68,133.78,2272.0,130.6223,130.72,130.6223,130.72,2272.0
2024-05-21 10:30:00,133.75,133.75,133.52,133.53,3109.0,130.6907,130.6907,130.466,130.4758,3109.0
2024-05-21 10:35:00,133.52,133.55,133.41,133.51,4428.0,130.466,130.4953,130.3585,130.4562,4428.0
2024-05-21 10:40:00,133.47,133.53,133.46,133.52,2127.0,130.4171,130.4758,130.4074,130.466,2127.0
2024-05-21 10:45:00,133.49,133.5,133.45,133.47,640.0,130.4367,130.4465,130.3976,130.4171,640.0
2024-05-21 10:50:00,133.47,133.47,133.4,133.41,520.0,130.4171,130.4171,130.3487,130.3585,520.0
2024-05-21 10:55:00,133.43,133.55,133.41,133.5,1498.0,130.3781,130.4953,130.3585,130.4465,1498.0
2024-05-21 11:00:00,133.54,133.59,133.51,133.51,2133.0,130.4855,130.5344,130.4562,130.4562,2133.0
2024-05-21 11:05:00,133.51,133.58,133.51,133.55,814.0,130.4562,130.5246,130.4562,130.4953,814.0
2024-05-21 11:10:00,133.54,133.61,133.53,133.61,1368.0,130.4855,130.5539,130.4758,130.5539,1368.0
2024-05-21 11:15:00,133.62,133.68,133.62,133.66,4774.0,130.5637,130.6223,130.5637,130.6028,4774.0
2024-05-21 11:20:00,133.64,133.65,133.6,133.6,2348.0,130.5833,130.593,130.5442,130.5442,2348.0
2024-05-21 11:25:00,133.6,133.66,133.6,133.66,7528.0,130.5442,130.6028,130.5442,130.6028,7528.0
2024-05-21 11:30:00,133.68,133.73,133.6,133.62,9982.0,130.6223,130.6712,130.5442,130.5637,9982.0
2024-05-21 11:35:00,133.65,133.68,133.61,133.62,1955.0,130.593,130.6223,130.5539,130.5637,1955.0
2024-05-21 11:40:00,133.62,133.65,133.54,133.56,2840.0,130.5637,130.593,130.4855,130.5051,2840.0
2024-05-21 11:45:00,133.58,133.58,133.53,133.53,513.0,130.5246,130.5246,130.4758,130.4758,513.0
2024-05-21 11:50:00,133.53,133.53,133.44,133.47,2859.0,130.4758,130.4758,130.3878,130.4171,2859.0
2024-05-21 11:55:00,133.47,133.48,133.34,133.38,4777.0,130.4171,130.4269,130.2901,130.3292,4777.0
2024-05-21 12:00:00,133.3,133.32,133.26,133.3,2485.0,130.251,130.2706,130.2119,130.251,2485.0
2024-05-21 12:05:00,133.3,133.3,133.26,133.26,1467.0,130.251,130.251,130.2119,130.2119,1467.0
2024-05-21 12:10:00,133.28,133.33,133.28,133.28,2599.0,130.2315,130.2803,130.2315,130.2315,2599.0
2024-05-21 12:15:00,133.26,133.38,133.26,133.36,5371.0,130.2119,130.3292,130.2119,130.3097,5371.0
2024-05-21 12:20:00,133.34,133.38,133.34,133.37,1431.0,130.2901,130.3292,130.2901,130.3194,1431.0
2024-05-21 12:25:00,133.4,133.41,133.34,133.35,2643.0,130.3487,130.3585,130.2901,130.2999,2643.0
2024-05-21 12:30:00,133.37,133.38,133.36,133.36,662.0,130.3194,130.3292,130.3097,130.3097,662.0
2024-05-21 12:35:00,133.35,133.35,133.3,133.3,2793.0,130.2999,130.2999,130.251,130.251,2793.0
2024-05-21 12:40:00,133.31,133.31,133.21,133.24,4019.0,130.2608,130.2608,130.1631,130.1924,4019.0
2024-05-21 12:45:00,133.25,133.39,133.24,133.39,4055.0,130.2022,130.339,130.1924,130.339,4055.0
2024-05-21 12:50:00,133.4,133.49,133.38,133.46,8689.0,130.3487,130.4367,130.3292,130.4074,8689.0
2024-05-21 12:55:00,133.46,133.46,133.36,133.38,2040.0,130.4074,130.4074,130.3097,130.3292,2040.0
2024-05-21 13:00:00,133.37,133.42,133.36,133.41,638.0,130.3194,130.3683,130.3097,130.3585,638.0
2024-05-21 13:05:00,133.4,133.42,133.37,133.42,1886.0,130.3487,130.3683,130.3194,130.3683,1886.0
2024-05-21 13:10:00,133.42,133.43,133.36,133.36,1598.0,130.3683,130.3781,130.3097,130.3097,1598.0
2024-05-21 13:15:00,133.37,133.43,133.37,133.43,1374.0,130.3194,130.3781,130.3194,130.3781,1374.0
2024-05-21 13:20:00,133.43,133.46,133.42,133.42,1760.0,130.3781,130.4074,130.3683,130.3683,1760.0
2024-05-21 13:25:00,133.44,133.52,133.42,133.52,1651.0,130.3878,130.466,130.3683,130.466,1651.0
2024-05-21 13:30:00,133.58,133.61,133.58,133.61,2660.0,130.5246,130.5539,130.5246,130.5539,2660.0
2024-05-21 13:35:00,133.6,133.83,133.6,133.83,4544.0,130.5442,130.7689,130.5442,130.7689,4544.0
2024-05-21 13:40:00,133.89,133.98,133.82,133.91,3728.0,130.8275,130.9155,130.7591,130.8471,3728.0
2024-05-21 13:45:00,133.89,133.92,133.88,133.9,2520.0,130.8275,130.8568,130.8178,130.8373,2520.0
2024-05-21 13:50:00,133.88,133.94,133.86,133.86,4705.0,130.8178,130.8764,130.7982,130.7982,4705.0
2024-05-21 13:55:00,133.86,133.89,133.84,133.86,1868.0,130.7982,130.8275,130.7787,130.7982,1868.0
2024-05-21 14:00:00,133.84,133.87,133.73,133.74,1620.0,130.7787,130.808,130.6712,130.681,1620.0
2024-05-21 14:05:00,133.65,133.7,133.65,133.7,1836.0,130.593,130.6419,130.593,130.6419,1836.0
2024-05-21 14:10:00,133.72,133.75,133.68,133.75,1996.0,130.6614,130.6907,130.6223,130.6907,1996.0
2024-05-21 14:15:00,133.77,133.79,133.75,133.77,3236.0,130.7103,130.7298,130.6907,130.7103,3236.0
2024-05-21 14:20:00,133.77,133.77,133.73,133.74,3841.0,130.7103,130.7103,130.6712,130.681,3841.0
2024-05-21 14:25:00,133.73,133.75,133.6,133.63,5476.0,130.6712,130.6907,130.5442,130.5735,5476.0
2024-05-21 14:30:00,133.65,133.7,133.61,133.61,3203.0,130.593,130.6419,130.5539,130.5539,3203.0
2024-05-21 14:35:00,133.61,133.61,133.51,133.52,3821.0,130.5539,130.5539,130.4562,130.466,3821.0
2024-05-21 14:40:00,133.51,133.52,133.39,133.43,4597.0,130.4562,130.466,130.339,130.3781,4597.0
2024-05-21 14:45:00,133.4,133.54,133.4,133.54,4239.0,130.3487,130.4855,130.3487,130.4855,4239.0
2024-05-21 14:50:00,133.56,133.66,133.54,133.63,2669.0,130.5051,130.6028,130.4855,130.5735,2669.0
2024-05-21 14:55:00,133.66,133.78,133.66,133.78,3767.0,130.6028,130.72,130.6028,130.72,3767.0
2024-05-21 15:00:00,133.75,133.75,133.59,133.61,5879.0,130.6907,130.6907,130.5344,130.5539,5879.0
2024-05-21 15:05:00,133.6,133.65,133.59,133.59,4690.0,130.5442,130.593,130.5344,130.5344,4690.0
2024-05-21 15:10:00,133.6,133.63,133.53,133.56,4509.0,130.5442,130.5735,130.4758,130.5051,4509.0
2024-05-21 15:15:00,133.58,133.59,133.47,133.53,5787.0,130.5246,130.5344,130.4171,130.4758,5787.0
2024-05-21 15:20:00,133.55,133.58,133.5,133.5,4941.0,130.4953,130.5246,130.4465,130.4465,4941.0
2024-05-21 15:25:00,133.5,133.51,133.41,133.43,5252.0,130.4465,130.4562,130.3585,130.3781,5252.0
2024-05-21 15:30:00,133.43,133.67,133.43,133.64,7386.0,130.3781,130.6126,130.3781,130.5833,7386.0
2024-05-21 15:35:00,133.66,133.69,133.48,133.53,13651.0,130.6028,130.6321,130.4269,130.4758,13651.0
2024-05-21 15:40:00,133.58,133.81,133.55,133.81,18299.0,130.5246,130.7494,130.4953,130.7494,18299.0
2024-05-21 15:45:00,133.79,133.91,133.73,133.81,21300.0,130.7298,130.8471,130.6712,130.7494,21300.0
2024-05-21 15:50:00,133.83,133.92,133.81,133.87,30260.0,130.7689,130.8568,130.7494,130.808,30260.0
2024-05-21 15:55:00,133.88,133.95,133.67,133.75,82431.0,130.8178,130.8862,130.6126,130.6907,82431.0
2024-05-22 09:30:00,132.98,133.56,132.98,133.33,10715.0,129.9383,130.5051,129.9383,130.2803,10715.0
2024-05-22 09:35:00,133.43,133.61,133.35,133.49,2644.0,130.3781,130.5539,130.2999,130.4367,2644.0
2024-05-22 09:40:00,133.39,133.74,133.39,133.72,2892.0,130.339,130.681,130.339,130.6614,2892.0
2024-05-22 09:45:00,133.82,133.82,133.47,133.48,4178.0,130.7591,130.7591,130.4171,130.4269,4178.0
2024-05-22 09:50:00,133.4,133.46,133.36,133.38,4301.0,130.3487,130.4074,130.3097,130.3292,4301.0
2024-05-22 09:55:00,133.44,133.54,133.41,133.5,2020.0,130.3878,130.4855,130.3585,130.4465,2020.0
2024-05-22 10:00:00,133.54,133.68,133.42,133.42,4156.0,130.4855,130.6223,130.3683,130.3683,4156.0
2024-05-22 10:05:00,133.39,133.56,133.32,133.56,3203.0,130.339,130.5051,130.2706,130.5051,3203.0
2024-05-22 10:10:00,133.58,133.68,133.58,133.67,1127.0,130.5246,130.6223,130.5246,130.6126,1127.0
2024-05-22 10:15:00,133.67,133.69,133.63,133.66,3987.0,130.6126,130.6321,130.5735,130.6028,3987.0
2024-05-22 10:20:00,133.72,133.79,133.62,133.65,21329.0,130.6614,130.7298,130.5637,130.593,21329.0
2024-05-22 10:25:00,133.6,133.77,133.6,133.77,2487.0,130.5442,130.7103,130.5442,130.7103,2487.0
2024-05-22 10:30:00,133.75,133.76,133.69,133.71,3975.0,130.6907,130.7005,130.6321,130.6517,3975.0
2024-05-22 10:35:00,133.72,133.83,133.67,133.83,2604.0,130.6614,130.7689,130.6126,130.7689,2604.0
2024-05-22 10:40:00,133.82,133.91,133.82,133.87,2339.0,130.7591,130.8471,130.7591,130.808,2339.0
2024-05-22 10:45:00,133.89,134.1,133.89,134.1,3278.0,130.8275,131.0327,130.8275,131.0327,3278.0
2024-05-22 10:50:00,134.15,134.3,134.11,134.3,12663.0,131.0816,131.2282,131.0425,131.2282,12663.0
2024-05-22 10:55:00,134.27,134.36,134.14,134.31,14307.0,131.1988,131.2868,131.0718,131.2379,14307.0
2024-05-22 11:00:00,134.31,134.42,134.3,134.42,2086.0,131.2379,131.3454,131.2282,131.3454,2086.0
2024-05-22 11:05:00,134.44,134.45,134.33,134.36,4605.0,131.365,131.3747,131.2575,131.2868,4605.0
2024-05-22 11:10:00,134.31,134.31,134.14,134.14,3898.0,131.2379,131.2379,131.0718,131.0718,3898.0
2024-05-22 11:15:00,134.1,134.1,134.04,134.05,1300.0,131.0327,131.0327,130.9741,130.9839,1300.0
2024-05-22 11:20:00,134.03,134.04,133.94,133.94,4077.0,130.9643,130.9741,130.8764,130.8764,4077.0
2024-05-22 11:25:00,133.96,134.08,133.96,134.03,1695.0,130.8959,131.0132,130.8959,130.9643,1695.0
2024-05-22 11:30:00,134.05,134.16,134.04,134.16,1846.0,130.9839,131.0914,130.9741,131.0914,1846.0
2024-05-22 11:35:00,134.17,134.32,134.16,134.27,3612.0,131.1011,131.2477,131.0914,131.1988,3612.0
2024-05-22 11:40:00,134.29,134.34,134.24,134.25,4634.0,131.2184,131.2672,131.1695,131.1793,4634.0
2024-05-22 11:45:00,134.24,134.31,134.2,134.31,3426.0,131.1695,131.2379,131.1304,131.2379,3426.0
2024-05-22 11:50:00,134.28,134.42,134.21,134.36,5687.0,131.2086,131.3454,131.1402,131.2868,5687.0
2024-05-22 11:55:00,134.39,134.47,134.36,134.45,3503.0,131.3161,131.3943,131.2868,131.3747,3503.0
2024-05-22 12:00:00,134.48,134.48,134.44,134.45,5013.0,131.404,131.404,131.365,131.3747,5013.0
2024-05-22 12:05:00,134.43,134.51,134.43,134.47,5309.0,131.3552,131.4334,131.3552,131.3943,5309.0
2024-05-22 12:10:00,134.48,134.52,134.44,134.46,3823.0,131.404,131.4431,131.365,131.3845,3823.0
2024-05-22 12:15:00,134.46,134.54,134.34,134.34,6338.0,131.3845,131.4627,131.2672,131.2672,6338.0
2024-05-22 12:20:00,134.34,134.5,134.34,134.49,2188.0,131.2672,131.4236,131.2672,131.4138,2188.0
2024-05-22 12:25:00,134.51,134.53,134.47,134.5,3460.0,131.4334,131.4529,131.3943,131.4236,3460.0
2024-05-22 12:30:00,134.48,134.49,134.38,134.41,2484.0,131.404,131.4138,131.3063,131.3356,2484.0
2024-05-22 12:35:00,134.4,134.46,134.39,134.44,2976.0,131.3259,131.3845,131.3161,131.365,2976.0
2024-05-22 12:40:00,134.49,134.52,134.47,134.51,2018.0,131.4138,131.4431,131.3943,131.4334,2018.0
2024-05-22 12:45:00,134.53,134.53,134.51,134.53,1185.0,131.4529,131.4529,131.4334,131.4529,1185.0
2024-05-22 12:50:00,134.54,134.55,134.45,134.55,6581.0,131.4627,131.4724,131.3747,131.4724,6581.0
2024-05-22 12:55:00,134.6,134.61,134.54,134.54,2042.0,131.5213,131.5311,131.4627,131.4627,2042.0
2024-05-22 13:00:00,134.54,134.62,134.54,134.58,1842.0,131.4627,131.5408,131.4627,131.5018,1842.0
2024-05-22 13:05:00,134.59,134.59,134.53,134.55,1509.0,131.5115,131.5115,131.4529,131.4724,1509.0
2024-05-22 13:10:00,134.55,134.57,134.55,134.55,1620.0,131.4724,131.492,131.4724,131.4724,1620.0
2024-05-22 13:15:00,134.57,134.61,134.56,134.58,2079.0,131.492,131.5311,131.4822,131.5018,2079.0
2024-05-22 13:20:00,134.55,134.55,134.48,134.49,1076.0,131.4724,131.4724,131.404,131.4138,1076.0
2024-05-22 13:25:00,134.49,134.59,134.48,134.58,6112.0,131.4138,131.5115,131.404,131.5018,6112.0
2024-05-22 13:30:00,134.58,134.58,134.53,134.53,786.0,131.5018,131.5018,131.4529,131.4529,786.0
2024-05-22 13:35:00,134.5,134.55,134.38,134.49,7012.0,131.4236,131.4724,131.3063,131.4138,7012.0
2024-05-22 13:40:00,134.4,134.42,134.25,134.27,4135.0,131.3259,131.3454,131.1793,131.1988,4135.0
2024-05-22 13:45:00,134.38,134.45,134.38,134.43,2040.0,131.3063,131.3747,131.3063,131.3552,2040.0
2024-05-22 13:50:00,134.47,134.53,134.46,134.49,4124.0,131.3943,131.4529,131.3845,131.4138,4124.0
2024-05-22 13:55:00,134.5,134.52,134.46,134.51,2939.0,131.4236,131.4431,131.3845,131.4334,2939.0
2024-05-22 14:00:00,134.46,134.49,134.09,134.1,19838.0,131.3845,131.4138,131.023,131.0327,19838.0
2024-05-22 14:05:00,134.11,134.3,134.11,134.24,13992.0,131.0425,131.2282,131.0425,131.1695,13992.0
2024-05-22 14:10:00,134.19,134.23,134.15,134.16,4247.0,131.1207,131.1598,131.0816,131.0914,4247.0
2024-05-22 14:15:00,134.14,134.2,134.01,134.2,4660.0,131.0718,131.1304,130.9448,131.1304,4660.0
2024-05-22 14:20:00,134.18,134.26,134.1,134.22,30324.0,131.1109,131.1891,131.0327,131.15,30324.0
2024-05-22 14:25:00,134.18,134.25,134.12,134.15,2811.0,131.1109,131.1793,131.0523,131.0816,2811.0
2024-05-22 14:30:00,134.16,134.26,134.14,134.2,3889.0,131.0914,131.1891,131.0718,131.1304,3889.0
2024-05-22 14:35:00,134.16,134.17,133.97,134.0,3413.0,131.0914,131.1011,130.9057,130.935,3413.0
2024-05-22 14:40:00,134.0,134.04,133.85,133.85,4158.0,130.935,130.9741,130.7884,130.7884,4158.0
2024-05-22 14:45:00,133.9,134.07,133.9,134.03,3234.0,130.8373,131.0034,130.8373,130.9643,3234.0
2024-05-22 14:50:00,134.06,134.11,134.02,134.05,2007.0,130.9936,131.0425,130.9546,130.9839,2007.0
2024-05-22 14:55:00,134.02,134.05,134.01,134.05,1701.0,130.9546,130.9839,130.9448,130.9839,1701.0
2024-05-22 15:00:00,134.01,134.14,134.01,134.11,2745.0,130.9448,131.0718,130.9448,131.0425,2745.0
2024-05-22 15:05:00,134.14,134.29,134.14,134.25,21277.0,131.0718,131.2184,131.0718,131.1793,21277.0
2024-05-22 15:10:00,134.25,134.33,134.15,134.15,37923.0,131.1793,131.2575,131.0816,131.0816,37923.0
2024-05-22 15:15:00,134.06,134.25,134.06,134.11,22276.0,130.9936,131.1793,130.9936,131.0425,22276.0
2024-05-22 15:20:00,134.14,134.31,134.11,134.3,7137.0,131.0718,131.2379,131.0425,131.2282,7137.0
2024-05-22 15:25:00,134.3,134.47,134.3,134.47,6286.0,131.2282,131.3943,131.2282,131.3943,6286.0
2024-05-22 15:30:00,134.47,134.75,134.43,134.6,42337.0,131.3943,131.6679,131.3552,131.5213,42337.0
2024-05-22 15:35:00,134.6,134.6,134.49,134.55,16023.0,131.5213,131.5213,131.4138,131.4724,16023.0
2024-05-22 15:40:00,134.53,134.55,134.3,134.32,8021.0,131.4529,131.4724,131.2282,131.2477,8021.0
2024-05-22 15:45:00,134.34,134.4,134.25,134.34,12069.0,131.2672,131.3259,131.1793,131.2672,12069.0
2024-05-22 15:50:00,134.31,134.51,134.27,134.51,19262.0,131.2379,131.4334,131.1988,131.4334,19262.0
2024-05-22 15:55:00,134.55,134.75,134.48,134.68,117403.0,131.4724,131.6679,131.404,131.5995,117403.0
2024-05-23 09:30:00,134.66,135.43,133.93,134.26,13120.0,131.5799,132.3323,130.8666,131.1891,13120.0
2024-05-23 09:35:00,133.52,133.52,132.97,132.98,2811.0,130.466,130.466,129.9286,129.9383,2811.0
2024-05-23 09:40:00,133.08,133.3,133.05,133.3,3051.0,130.0361,130.251,130.0067,130.251,3051.0
2024-05-23 09:45:00,133.15,133.31,133.06,133.23,2495.0,130.1045,130.2608,130.0165,130.1826,2495.0
2024-05-23 09:50:00,133.08,133.11,132.67,132.67,7824.0,130.0361,130.0654,129.6354,129.6354,7824.0
2024-05-23 09:55:00,132.66,132.94,132.66,132.93,8471.0,129.6257,129.8993,129.6257,129.8895,8471.0
2024-05-23 10:00:00,132.97,133.23,132.79,132.91,13255.0,129.9286,130.1826,129.7527,129.8699,13255.0
2024-05-23 10:05:00,132.92,133.08,132.85,132.97,7660.0,129.8797,130.0361,129.8113,129.9286,7660.0
2024-05-23 10:10:00,133.02,133.03,132.77,132.77,2833.0,129.9774,129.9872,129.7332,129.7332,2833.0
2024-05-23 10:15:00,132.83,132.83,132.61,132.64,2325.0,129.7918,129.7918,129.5768,129.6061,2325.0
2024-05-23 10:20:00,132.57,132.57,132.3,132.47,3812.0,129.5377,129.5377,129.2739,129.44,3812.0
2024-05-23 10:25:00,132.38,132.38,132.19,132.27,8116.0,129.3521,129.3521,129.1664,129.2446,8116.0
2024-05-23 10:30:00,132.26,132.37,132.14,132.22,5359.0,129.2348,129.3423,129.1176,129.1957,5359.0
2024-05-23 10:35:00,132.24,132.49,132.24,132.45,2983.0,129.2153,129.4596,129.2153,129.4205,2983.0
2024-05-23 10:40:00,132.45,132.56,132.45,132.47,1762.0,129.4205,129.528,129.4205,129.44,1762.0
2024-05-23 10:45:00,132.49,132.49,132.18,132.19,4335.0,129.4596,129.4596,129.1566,129.1664,4335.0
2024-05-23 10:50:00,132.18,132.24,131.87,131.94,17607.0,129.1566,129.2153,128.8537,128.9221,17607.0
2024-05-23 10:55:00,131.91,132.28,131.82,132.26,16376.0,128.8928,129.2544,128.8049,129.2348,16376.0
2024-05-23 11:00:00,132.22,132.26,132.05,132.06,2200.0,129.1957,129.2348,129.0296,129.0394,2200.0
2024-05-23 11:05:00,132.02,132.24,132.01,132.24,4120.0,129.0003,129.2153,128.9905,129.2153,4120.0
2024-05-23 11:10:00,132.24,132.36,132.22,132.3,3477.0,129.2153,129.3325,129.1957,129.2739,3477.0
2024-05-23 11:15:00,132.29,132.29,132.12,132.12,1085.0,129.2641,129.2641,129.098,129.098,1085.0
2024-05-23 11:20:00,132.11,132.11,131.93,131.93,2801.0,129.0882,129.0882,128.9124,128.9124,2801.0
2024-05-23 11:25:00,131.91,132.02,131.86,131.98,4491.0,128.8928,129.0003,128.844,128.9612,4491.0
2024-05-23 11:30:00,132.0,132.07,131.98,132.0,3135.0,128.9808,129.0492,128.9612,128.9808,3135.0
2024-05-23 11:35:00,132.0,132.01,131.92,132.01,4844.0,128.9808,128.9905,128.9026,128.9905,4844.0
2024-05-23 11:40:00,132.07,132.11,132.03,132.05,3307.0,129.0492,129.0882,129.0101,129.0296,3307.0
2024-05-23 11:45:00,132.03,132.11,132.03,132.11,1484.0,129.0101,129.0882,129.0101,129.0882,1484.0
2024-05-23 11:50:00,132.13,132.2,132.1,132.17,4938.0,129.1078,129.1762,129.0785,129.1469,4938.0
2024-05-23 11:55:00,132.19,132.25,131.93,131.93,4119.0,129.1664,129.225,128.9124,128.9124,4119.0
2024-05-23 12:00:00,131.93,131.94,131.78,131.79,2911.0,128.9124,128.9221,128.7658,128.7756,2911.0
2024-05-23 12:05:00,131.78,131.82,131.68,131.7,5400.0,128.7658,128.8049,128.6681,128.6876,5400.0
2024-05-23 12:10:00,131.75,131.92,131.73,131.8,8974.0,128.7365,128.9026,128.7169,128.7853,8974.0
2024-05-23 12:15:00,131.76,131.8,131.74,131.77,2107.0,128.7463,128.7853,128.7267,128.756,2107.0
2024-05-23 12:20:00,131.76,131.84,131.72,131.76,6447.0,128.7463,128.8244,128.7072,128.7463,6447.0
2024-05-23 12:25:00,131.82,131.85,131.72,131.72,2699.0,128.8049,128.8342,128.7072,128.7072,2699.0
2024-05-23 12:30:00,131.75,131.83,131.71,131.8,3276.0,128.7365,128.8147,128.6974,128.7853,3276.0
2024-05-23 12:35:00,131.79,131.81,131.76,131.76,2082.0,128.7756,128.7951,128.7463,128.7463,2082.0
2024-05-23 12:40:00,131.77,131.77,131.66,131.69,5639.0,128.756,128.756,128.6485,128.6779,5639.0
2024-05-23 12:45:00,131.68,131.68,131.47,131.47,4959.0,128.6681,128.6681,128.4629,128.4629,4959.0
2024-05-23 12:50:00,131.48,131.55,131.47,131.5,3741.0,128.4727,128.5411,128.4629,128.4922,3741.0
2024-05-23 12:55:00,131.54,131.55,131.44,131.5,2908.0,128.5313,128.5411,128.4336,128.4922,2908.0
2024-05-23 13:00:00,131.52,131.69,131.52,131.68,43747.0,128.5117,128.6779,128.5117,128.6681,43747.0
2024-05-23 13:05:00,131.72,131.77,131.69,131.74,3429.0,128.7072,128.756,128.6779,128.7267,3429.0
2024-05-23 13:10:00,131.73,131.79,131.72,131.77,3557.0,128.7169,128.7756,128.7072,128.756,3557.0
2024-05-23 13:15:00,131.76,131.76,131.7,131.7,2130.0,128.7463,128.7463,128.6876,128.6876,2130.0
2024-05-23 13:20:00,131.63,131.68,131.59,131.68,2292.0,128.6192,128.6681,128.5801,128.6681,2292.0
2024-05-23 13:25:00,131.7,131.8,131.68,131.8,4219.0,128.6876,128.7853,128.6681,128.7853,4219.0
2024-05-23 13:30:00,131.77,131.77,131.68,131.68,2994.0,128.756,128.756,128.6681,128.6681,2994.0
2024-05-23 13:35:00,131.69,131.69,131.52,131.54,2101.0,128.6779,128.6779,128.5117,128.5313,2101.0
2024-05-23 13:40:00,131.54,131.73,131.54,131.64,15830.0,128.5313,128.7169,128.5313,128.629,15830.0
2024-05-23 13:45:00,131.7,131.7,131.61,131.65,2792.0,128.6876,128.6876,128.5997,128.6388,2792.0
2024-05-23 13:50:00,131.67,131.68,131.39,131.42,4039.0,128.6583,128.6681,128.3847,128.414,4039.0
2024-05-23 13:55:00,131.39,131.63,131.39,131.62,10796.0,128.3847,128.6192,128.3847,128.6095,10796.0
2024-05-23 14:00:00,131.59,131.59,131.47,131.5,17002.0,128.5801,128.5801,128.4629,128.4922,17002.0
2024-05-23 14:05:00,131.5,131.54,131.31,131.45,10499.0,128.4922,128.5313,128.3065,128.4433,10499.0
2024-05-23 14:10:00,131.49,131.58,131.44,131.58,6186.0,128.4824,128.5704,128.4336,128.5704,6186.0
2024-05-23 14:15:00,131.55,131.55,131.47,131.47,5257.0,128.5411,128.5411,128.4629,128.4629,5257.0
2024-05-23 14:20:00,131.47,131.57,131.44,131.44,2207.0,128.4629,128.5606,128.4336,128.4336,2207.0
2024-05-23 14:25:00,131.41,131.47,131.34,131.36,5873.0,128.4043,128.4629,128.3359,128.3554,5873.0
2024-05-23 14:30:00,131.34,131.45,131.3,131.4,4799.0,128.3359,128.4433,128.2968,128.3945,4799.0
2024-05-23 14:35:00,131.43,131.57,131.43,131.51,2354.0,128.4238,128.5606,128.4238,128.502,2354.0
2024-05-23 14:40:00,131.51,131.54,131.47,131.48,2516.0,128.502,128.5313,128.4629,128.4727,2516.0
2024-05-23 14:45:00,131.48,131.51,131.41,131.46,5710.0,128.4727,128.502,128.4043,128.4531,5710.0
2024-05-23 14:50:00,131.46,131.49,131.44,131.44,3028.0,128.4531,128.4824,128.4336,128.4336,3028.0
2024-05-23 14:55:00,131.42,131.44,131.38,131.4,3887.0,128.414,128.4336,128.3749,128.3945,3887.0
2024-05-23 15:00:00,131.41,131.48,131.41,131.45,3788.0,128.4043,128.4727,128.4043,128.4433,3788.0
2024-05-23 15:05:00,131.46,131.52,131.36,131.4,6699.0,128.4531,128.5117,128.3554,128.3945,6699.0
2024-05-23 15:10:00,131.38,131.4,131.17,131.31,12551.0,128.3749,128.3945,128.1697,128.3065,12551.0
2024-05-23 15:15:00,131.31,131.46,131.28,131.28,8403.0,128.3065,128.4531,128.2772,128.2772,8403.0
2024-05-23 15:20:00,131.36,131.5,131.15,131.21,18074.0,128.3554,128.4922,128.1502,128.2088,18074.0
2024-05-23 15:25:00,131.22,131.24,131.06,131.12,6419.0,128.2186,128.2381,128.0623,128.1209,6419.0
2024-05-23 15:30:00,131.11,131.32,131.11,131.18,13331.0,128.1111,128.3163,128.1111,128.1795,13331.0
2024-05-23 15:35:00,131.16,131.16,131.01,131.04,6592.0,128.16,128.16,128.0134,128.0427,6592.0
2024-05-23 15:40:00,131.06,131.19,130.94,131.17,8834.0,128.0623,128.1893,127.945,128.1697,8834.0
2024-05-23 15:45:00,131.17,131.25,131.08,131.16,7246.0,128.1697,128.2479,128.0818,128.16,7246.0
2024-05-23 15:50:00,131.18,131.22,130.89,131.07,12203.0,128.1795,128.2186,127.8962,128.072,12203.0
2024-05-23 15:55:00,131.02,131.06,130.88,131.05,46318.0,128.0232,128.0623,127.8864,128.0525,46318.0
2024-05-24 09:30:00,131.49,131.81,131.49,131.77,9096.0,128.4824,128.7951,128.4824,128.756,9096.0
2024-05-24 09:35:00,132.01,132.23,132.0,132.15,1838.0,128.9905,129.2055,128.9808,129.1273,1838.0
2024-05-24 09:40:00,132.24,132.4,131.85,131.86,4704.0,129.2153,129.3716,128.8342,128.844,4704.0
2024-05-24 09:45:00,131.81,131.85,131.65,131.65,1625.0,128.7951,128.8342,128.6388,128.6388,1625.0
2024-05-24 09:50:00,131.61,131.73,131.51,131.73,1553.0,128.5997,128.7169,128.502,128.7169,1553.0
2024-05-24 09:55:00,131.72,131.74,131.51,131.51,10978.0,128.7072,128.7267,128.502,128.502,10978.0
2024-05-24 10:00:00,131.5,131.62,131.46,131.5,8138.0,128.4922,128.6095,128.4531,128.4922,8138.0
2024-05-24 10:05:00,131.57,131.69,131.52,131.54,3386.0,128.5606,128.6779,128.5117,128.5313,3386.0
2024-05-24 10:10:00,131.5,131.5,131.39,131.44,1088.0,128.4922,128.4922,128.3847,128.4336,1088.0
2024-05-24 10:15:00,131.48,131.51,131.35,131.4,2153.0,128.4727,128.502,128.3456,128.3945,2153.0
2024-05-24 10:20:00,131.4,131.42,131.34,131.35,2130.0,128.3945,128.414,128.3359,128.3456,2130.0
2024-05-24 10:25:00,131.38,131.56,131.37,131.43,3918.0,128.3749,128.5508,128.3652,128.4238,3918.0
2024-05-24 10:30:00,131.43,131.45,131.32,131.44,1395.0,128.4238,128.4433,128.3163,128.4336,1395.0
2024-05-24 10:35:00,131.41,131.41,131.28,131.29,870.0,128.4043,128.4043,128.2772,128.287,870.0
2024-05-24 10:40:00,131.27,131.27,131.17,131.17,660.0,128.2675,128.2675,128.1697,128.1697,660.0
2024-05-24 10:45:00,131.08,131.23,130.91,131.23,9626.0,128.0818,128.2284,127.9157,128.2284,9626.0
2024-05-24 10:50:00,131.22,131.25,131.2,131.25,1107.0,128.2186,128.2479,128.1991,128.2479,1107.0
2024-05-24 10:55:00,131.3,131.37,131.23,131.29,5045.0,128.2968,128.3652,128.2284,128.287,5045.0
2024-05-24 11:00:00,131.29,131.43,131.27,131.43,2200.0,128.287,128.4238,128.2675,128.4238,2200.0
2024-05-24 11:05:00,131.51,131.51,131.48,131.48,300.0,128.502,128.502,128.4727,128.4727,300.0
2024-05-24 11:10:00,131.5,131.55,131.46,131.53,2523.0,128.4922,128.5411,128.4531,128.5215,2523.0
2024-05-24 11:15:00,131.6,131.61,131.52,131.52,2161.0,128.5899,128.5997,128.5117,128.5117,2161.0
2024-05-24 11:20:00,131.55,131.57,131.45,131.5,1208.0,128.5411,128.5606,128.4433,128.4922,1208.0
2024-05-24 11:25:00,131.52,131.53,131.47,131.49,1472.0,128.5117,128.5215,128.4629,128.4824,1472.0
2024-05-24 11:30:00,131.48,131.7,131.48,131.66,5396.0,128.4727,128.6876,128.4727,128.6485,5396.0
2024-05-24 11:35:00,131.65,131.65,131.43,131.46,4482.0,128.6388,128.6388,128.4238,128.4531,4482.0
2024-05-24 11:40:00,131.47,131.54,131.47,131.5,1375.0,128.4629,128.5313,128.4629,128.4922,1375.0
2024-05-24 11:45:00,131.5,131.5,131.34,131.34,1679.0,128.4922,128.4922,128.3359,128.3359,1679.0
2024-05-24 11:50:00,131.4,131.48,131.37,131.47,2163.0,128.3945,128.4727,128.3652,128.4629,2163.0
2024-05-24 11:55:00,131.49,131.51,131.45,131.51,1517.0,128.4824,128.502,128.4433,128.502,1517.0
2024-05-24 12:00:00,131.52,131.71,131.51,131.71,3664.0,128.5117,128.6974,128.502,128.6974,3664.0
2024-05-24 12:05:00,131.65,131.76,131.65,131.7,2901.0,128.6388,128.7463,128.6388,128.6876,2901.0
2024-05-24 12:10:00,131.77,131.88,131.77,131.88,2210.0,128.756,128.8635,128.756,128.8635,2210.0
2024-05-24 12:15:00,131.9,131.91,131.79,131.81,1170.0,128.8831,128.8928,128.7756,128.7951,1170.0
2024-05-24 12:20:00,131.78,131.83,131.7,131.7,2240.0,128.7658,128.8147,128.6876,128.6876,2240.0
2024-05-24 12:25:00,131.72,131.91,131.71,131.83,11412.0,128.7072,128.8928,128.6974,128.8147,11412.0
2024-05-24 12:30:00,131.83,131.83,131.75,131.75,460.0,128.8147,128.8147,128.7365,128.7365,460.0
2024-05-24 12:35:00,131.72,131.72,131.67,131.67,1405.0,128.7072,128.7072,128.6583,128.6583,1405.0
2024-05-24 12:40:00,131.63,131.72,131.63,131.72,803.0,128.6192,128.7072,128.6192,128.7072,803.0
2024-05-24 12:45:00,131.62,131.64,131.57,131.63,2080.0,128.6095,128.629,128.5606,128.6192,2080.0
2024-05-24 12:50:00,131.6,131.66,131.57,131.64,1352.0,128.5899,128.6485,128.5606,128.629,1352.0
2024-05-24 12:55:00,131.62,131.62,131.55,131.59,2020.0,128.6095,128.6095,128.5411,128.5801,2020.0
2024-05-24 13:00:00,131.57,131.68,131.57,131.65,8901.0,128.5606,128.6681,128.5606,128.6388,8901.0
2024-05-24 13:05:00,131.64,131.65,131.58,131.58,1332.0,128.629,128.6388,128.5704,128.5704,1332.0
2024-05-24 13:10:00,131.62,131.72,131.62,131.68,1525.0,128.6095,128.7072,128.6095,128.6681,1525.0
2024-05-24 13:15:00,131.75,131.79,131.74,131.79,656.0,128.7365,128.7756,128.7267,128.7756,656.0
2024-05-24 13:20:00,131.78,131.78,131.75,131.76,1164.0,128.7658,128.7658,128.7365,128.7463,1164.0
2024-05-24 13:25:00,131.78,131.82,131.69,131.69,4416.0,128.7658,128.8049,128.6779,128.6779,4416.0
2024-05-24 13:30:00,131.7,131.71,131.64,131.64,1046.0,128.6876,128.6974,128.629,128.629,1046.0
2024-05-24 13:35:00,131.67,131.73,131.66,131.69,1073.0,128.6583,128.7169,128.6485,128.6779,1073.0
2024-05-24 13:40:00,131.69,131.69,131.67,131.67,1064.0,128.6779,128.6779,128.6583,128.6583,1064.0
2024-05-24 13:45:00,131.67,131.72,131.67,131.69,4007.0,128.6583,128.7072,128.6583,128.6779,4007.0
2024-05-24 13:50:00,131.68,131.68,131.66,131.66,1592.0,128.6681,128.6681,128.6485,128.6485,1592.0
2024-05-24 13:55:00,131.7,131.7,131.64,131.64,1654.0,128.6876,128.6876,128.629,128.629,1654.0
2024-05-24 14:00:00,131.64,131.74,131.62,131.74,2222.0,128.629,128.7267,128.6095,128.7267,2222.0
2024-05-24 14:05:00,131.71,131.74,131.7,131.7,935.0,128.6974,128.7267,128.6876,128.6876,935.0
2024-05-24 14:10:00,131.7,131.7,131.61,131.65,3288.0,128.6876,128.6876,128.5997,128.6388,3288.0
2024-05-24 14:15:00,131.64,131.64,131.64,131.64,443.0,128.629,128.629,128.629,128.629,443.0
2024-05-24 14:20:00,131.64,131.64,131.53,131.53,1887.0,128.629,128.629,128.5215,128.5215,1887.0
2024-05-24 14:25:00,131.55,131.55,131.52,131.53,335.0,128.5411,128.5411,128.5117,128.5215,335.0
2024-05-24 14:30:00,131.54,131.64,131.52,131.61,5554.0,128.5313,128.629,128.5117,128.5997,5554.0
2024-05-24 14:35:00,131.63,131.73,131.6,131.72,2512.0,128.6192,128.7169,128.5899,128.7072,2512.0
2024-05-24 14:40:00,131.71,131.73,131.7,131.72,2321.0,128.6974,128.7169,128.6876,128.7072,2321.0
2024-05-24 14:45:00,131.7,131.71,131.65,131.68,3039.0,128.6876,128.6974,128.6388,128.6681,3039.0
2024-05-24 14:50:00,131.69,131.69,131.62,131.63,2588.0,128.6779,128.6779,128.6095,128.6192,2588.0
2024-05-24 14:55:00,131.63,131.64,131.61,131.63,1273.0,128.6192,128.629,128.5997,128.6192,1273.0
2024-05-24 15:00:00,131.57,131.57,131.39,131.43,2292.0,128.5606,128.5606,128.3847,128.4238,2292.0
2024-05-24 15:05:00,131.45,131.46,131.43,131.43,751.0,128.4433,128.4531,128.4238,128.4238,751.0
2024-05-24 15:10:00,131.43,131.49,131.41,131.44,2219.0,128.4238,128.4824,128.4043,128.4336,2219.0
2024-05-24 15:15:00,131.43,131.47,131.43,131.44,1294.0,128.4238,128.4629,128.4238,128.4336,1294.0
2024-05-24 15:20:00,131.45,131.46,131.35,131.39,6456.0,128.4433,128.4531,128.3456,128.3847,6456.0
2024-05-24 15:25:00,131.41,131.52,131.41,131.5,1753.0,128.4043,128.5117,128.4043,128.4922,1753.0
2024-05-24 15:30:00,131.5,131.57,131.49,131.57,2321.0,128.4922,128.5606,128.4824,128.5606,2321.0
2024-05-24 15:35:00,131.57,131.64,131.57,131.61,3100.0,128.5606,128.629,128.5606,128.5997,3100.0
2024-05-24 15:40:00,131.62,131.62,131.45,131.45,3663.0,128.6095,128.6095,128.4433,128.4433,3663.0
2024-05-24 15:45:00,131.45,131.5,131.35,131.37,7720.0,128.4433,128.4922,128.3456,128.3652,7720.0
2024-05-24 15:50:00,131.36,131.43,131.35,131.41,4568.0,128.3554,128.4238,128.3456,128.4043,4568.0
2024-05-24 15:55:00,131.39,131.43,131.27,131.39,28047.0,128.3847,128.4238,128.2675,128.3847,28047.0
2024-05-28 09:30:00,131.31,131.47,131.15,131.16,7299.0,128.3065,128.4629,128.1502,128.16,7299.0
2024-05-28 09:35:00,131.11,131.43,130.82,131.21,23925.0,128.1111,128.4238,127.8278,128.2088,23925.0
2024-05-28 09:40:00,131.22,131.38,130.86,131.38,8155.0,128.2186,128.3749,127.8668,128.3749,8155.0
2024-05-28 09:45:00,131.38,131.64,131.37,131.54,5401.0,128.3749,128.629,128.3652,128.5313,5401.0
2024-05-28 09:50:00,131.53,131.6,131.51,131.52,3543.0,128.5215,128.5899,128.502,128.5117,3543.0
2024-05-28 09:55:00,131.47,131.52,130.86,130.99,9174.0,128.4629,128.5117,127.8668,127.9939,9174.0
2024-05-28 10:00:00,131.01,131.15,130.96,131.15,5266.0,128.0134,128.1502,127.9646,128.1502,5266.0
2024-05-28 10:05:00,131.15,131.26,131.14,131.14,3177.0,128.1502,128.2577,128.1404,128.1404,3177.0
2024-05-28 10:10:00,131.09,131.09,130.92,130.98,3952.0,128.0916,128.0916,127.9255,127.9841,3952.0
2024-05-28 10:15:00,131.03,131.14,130.9,130.91,8345.0,128.033,128.1404,127.9059,127.9157,8345.0
2024-05-28 10:20:00,130.87,130.87,130.77,130.81,4300.0,127.8766,127.8766,127.7789,127.818,4300.0
2024-05-28 10:25:00,130.79,130.87,130.69,130.72,8250.0,127.7984,127.8766,127.7007,127.73,8250.0
2024-05-28 10:30:00,130.72,130.76,130.6,130.61,5268.0,127.73,127.7691,127.6128,127.6226,5268.0
2024-05-28 10:35:00,130.61,130.64,130.49,130.5,5487.0,127.6226,127.6519,127.5053,127.5151,5487.0
2024-05-28 10:40:00,130.53,130.64,130.51,130.59,6898.0,127.5444,127.6519,127.5248,127.603,6898.0
2024-05-28 10:45:00,130.62,130.71,130.6,130.69,5758.0,127.6323,127.7203,127.6128,127.7007,5758.0
2024-05-28 10:50:00,130.71,130.81,130.71,130.71,9128.0,127.7203,127.818,127.7203,127.7203,9128.0
2024-05-28 10:55:00,130.67,130.7,130.35,130.36,5853.0,127.6812,127.7105,127.3685,127.3783,5853.0
2024-05-28 11:00:00,130.38,130.43,130.09,130.09,5216.0,127.3978,127.4467,127.1145,127.1145,5216.0
2024-05-28 11:05:00,130.13,130.16,129.99,130.08,25928.0,127.1535,127.1828,127.0167,127.1047,25928.0
2024-05-28 11:10:00,130.08,130.24,130.08,130.23,4072.0,127.1047,127.261,127.1047,127.2512,4072.0
2024-05-28 11:15:00,130.22,130.27,130.1,130.22,5563.0,127.2415,127.2903,127.1242,127.2415,5563.0
2024-05-28 11:20:00,130.23,130.3,130.2,130.29,2706.0,127.2512,127.3196,127.2219,127.3099,2706.0
2024-05-28 11:25:00,130.29,130.31,130.23,130.23,4088.0,127.3099,127.3294,127.2512,127.2512,4088.0
2024-05-28 11:30:00,130.2,130.24,130.07,130.07,3255.0,127.2219,127.261,127.0949,127.0949,3255.0
2024-05-28 11:35:00,130.09,130.2,130.09,130.18,2532.0,127.1145,127.2219,127.1145,127.2024,2532.0
2024-05-28 11:40:00,130.2,130.32,130.2,130.3,3843.0,127.2219,127.3392,127.2219,127.3196,3843.0
2024-05-28 11:45:00,130.31,130.32,130.27,130.28,3329.0,127.3294,127.3392,127.2903,127.3001,3329.0
2024-05-28 11:50:00,130.26,130.32,130.26,130.31,3314.0,127.2806,127.3392,127.2806,127.3294,3314.0
2024-05-28 11:55:00,130.32,130.43,130.3,130.42,3612.0,127.3392,127.4467,127.3196,127.4369,3612.0
2024-05-28 12:00:00,130.43,130.43,130.33,130.34,4672.0,127.4467,127.4467,127.349,127.3587,4672.0
2024-05-28 12:05:00,130.35,130.35,130.32,130.33,1500.0,127.3685,127.3685,127.3392,127.349,1500.0
2024-05-28 12:10:00,130.33,130.48,130.33,130.41,3449.0,127.349,127.4955,127.349,127.4271,3449.0
2024-05-28 12:15:00,130.39,130.39,130.28,130.33,1959.0,127.4076,127.4076,127.3001,127.349,1959.0
2024-05-28 12:20:00,130.31,130.39,130.3,130.36,3172.0,127.3294,127.4076,127.3196,127.3783,3172.0
2024-05-28 12:25:00,130.38,130.38,130.34,130.38,1645.0,127.3978,127.3978,127.3587,127.3978,1645.0
2024-05-28 12:30:00,130.38,130.41,130.37,130.41,1984.0,127.3978,127.4271,127.388,127.4271,1984.0
2024-05-28 12:35:00,130.41,130.5,130.4,130.46,5234.0,127.4271,127.5151,127.4174,127.476,5234.0
2024-05-28 12:40:00,130.48,130.53,130.44,130.44,3123.0,127.4955,127.5444,127.4564,127.4564,3123.0
2024-05-28 12:45:00,130.45,130.48,130.37,130.37,5928.0,127.4662,127.4955,127.388,127.388,5928.0
2024-05-28 12:50:00,130.39,130.41,130.32,130.32,2459.0,127.4076,127.4271,127.3392,127.3392,2459.0
2024-05-28 12:55:00,130.33,130.34,130.3,130.31,1722.0,127.349,127.3587,127.3196,127.3294,1722.0
2024-05-28 13:00:00,130.33,130.33,130.05,130.1,5100.0,127.349,127.349,127.0754,127.1242,5100.0
2024-05-28 13:05:00,130.1,130.21,130.04,130.19,1420.0,127.1242,127.2317,127.0656,127.2122,1420.0
2024-05-28 13:10:00,130.22,130.22,130.15,130.15,600.0,127.2415,127.2415,127.1731,127.1731,600.0
2024-05-28 13:15:00,130.12,130.13,130.09,130.09,1314.0,127.1438,127.1535,127.1145,127.1145,1314.0
2024-05-28 13:20:00,130.11,130.12,130.07,130.11,2205.0,127.134,127.1438,127.0949,127.134,2205.0
2024-05-28 13:25:00,130.11,130.11,130.0,130.0,2146.0,127.134,127.134,127.0265,127.0265,2146.0
2024-05-28 13:30:00,130.0,130.12,129.97,130.11,2850.0,127.0265,127.1438,126.9972,127.134,2850.0
2024-05-28 13:35:00,130.07,130.13,130.07,130.1,2963.0,127.0949,127.1535,127.0949,127.1242,2963.0
2024-05-28 13:40:00,130.07,130.09,129.96,129.99,2484.0,127.0949,127.1145,126.9874,127.0167,2484.0
2024-05-28 13:45:00,129.97,129.99,129.86,129.93,5101.0,126.9972,127.0167,126.8897,126.9581,5101.0
2024-05-28 13:50:00,129.89,129.93,129.82,129.91,3217.0,126.919,126.9581,126.8506,126.9386,3217.0
2024-05-28 13:55:00,129.93,130.04,129.93,129.99,3719.0,126.9581,127.0656,126.9581,127.0167,3719.0
2024-05-28 14:00:00,130.0,130.07,129.94,129.98,7154.0,127.0265,127.0949,126.9679,127.007,7154.0
2024-05-28 14:05:00,129.97,130.11,129.96,130.05,5513.0,126.9972,127.134,126.9874,127.0754,5513.0
2024-05-28 14:10:00,130.03,130.03,129.97,130.0,1968.0,127.0558,127.0558,126.9972,127.0265,1968.0
2024-05-28 14:15:00,129.99,130.01,129.91,129.91,2047.0,127.0167,127.0363,126.9386,126.9386,2047.0
2024-05-28 14:20:00,129.9,129.9,129.71,129.74,2368.0,126.9288,126.9288,126.7431,126.7725,2368.0
2024-05-28 14:25:00,129.72,129.72,129.62,129.65,4005.0,126.7529,126.7529,126.6552,126.6845,4005.0
2024-05-28 14:30:00,129.64,129.66,129.58,129.64,2576.0,126.6747,126.6943,126.6161,126.6747,2576.0
2024-05-28 14:35:00,129.62,129.62,129.46,129.53,6208.0,126.6552,126.6552,126.4989,126.5673,6208.0
2024-05-28 14:40:00,129.53,129.66,129.53,129.6,2766.0,126.5673,126.6943,126.5673,126.6357,2766.0
2024-05-28 14:45:00,129.63,129.65,129.57,129.59,2263.0,126.665,126.6845,126.6063,126.6259,2263.0
2024-05-28 14:50:00,129.59,129.59,129.53,129.56,2405.0,126.6259,126.6259,126.5673,126.5966,2405.0
2024-05-28 14:55:00,129.58,129.6,129.43,129.43,4167.0,126.6161,126.6357,126.4695,126.4695,4167.0
2024-05-28 15:00:00,129.39,129.49,129.35,129.4,11786.0,126.4305,126.5282,126.3914,126.4402,11786.0
2024-05-28 15:05:00,129.4,129.45,129.4,129.44,2737.0,126.4402,126.4891,126.4402,126.4793,2737.0
2024-05-28 15:10:00,129.43,129.44,129.36,129.39,4553.0,126.4695,126.4793,126.4011,126.4305,4553.0
2024-05-28 15:15:00,129.36,129.41,129.34,129.36,4340.0,126.4011,126.45,126.3816,126.4011,4340.0
2024-05-28 15:20:00,129.37,129.37,129.27,129.32,6204.0,126.4109,126.4109,126.3132,126.3621,6204.0
2024-05-28 15:25:00,129.33,129.42,129.33,129.33,7235.0,126.3718,126.4598,126.3718,126.3718,7235.0
2024-05-28 15:30:00,129.3,129.38,129.3,129.36,8290.0,126.3425,126.4207,126.3425,126.4011,8290.0
2024-05-28 15:35:00,129.37,129.39,129.32,129.35,6018.0,126.4109,126.4305,126.3621,126.3914,6018.0
2024-05-28 15:40:00,129.35,129.35,129.29,129.35,8361.0,126.3914,126.3914,126.3327,126.3914,8361.0
2024-05-28 15:45:00,129.36,129.42,129.28,129.29,15406.0,126.4011,126.4598,126.323,126.3327,15406.0
2024-05-28 15:50:00,129.28,129.51,129.26,129.51,19062.0,126.323,126.5477,126.3034,126.5477,19062.0
2024-05-28 15:55:00,129.52,129.69,129.48,129.63,88569.0,126.5575,126.7236,126.5184,126.665,88569.0
2024-05-29 09:30:00,128.33,128.33,127.96,128.03,12084.0,125.3947,125.3947,125.0332,125.1016,12084.0
2024-05-29 09:35:00,128.03,128.58,128.03,128.56,4159.0,125.1016,125.639,125.1016,125.6194,4159.0
2024-05-29 09:40:00,128.52,128.72,128.27,128.71,3513.0,125.5804,125.7758,125.3361,125.766,3513.0
2024-05-29 09:45:00,128.69,128.8,128.59,128.59,4560.0,125.7465,125.854,125.6488,125.6488,4560.0
2024-05-29 09:50:00,128.59,128.62,128.34,128.34,7895.0,125.6488,125.6781,125.4045,125.4045,7895.0
2024-05-29 09:55:00,128.31,128.44,128.21,128.43,7260.0,125.3752,125.5022,125.2775,125.4924,7260.0
2024-05-29 10:00:00,128.4,128.47,128.35,128.39,6521.0,125.4631,125.5315,125.4142,125.4533,6521.0
2024-05-29 10:05:00,128.35,128.43,128.23,128.33,13586.0,125.4142,125.4924,125.297,125.3947,13586.0
2024-05-29 10:10:00,128.31,128.31,128.04,128.09,959.0,125.3752,125.3752,125.1113,125.1602,959.0
2024-05-29 10:15:00,128.05,128.17,127.99,128.17,1926.0,125.1211,125.2384,125.0625,125.2384,1926.0
2024-05-29 10:20:00,128.18,128.24,127.97,128.02,4026.0,125.2481,125.3068,125.0429,125.0918,4026.0
2024-05-29 10:25:00,128.03,128.08,128.03,128.08,1447.0,125.1016,125.1504,125.1016,125.1504,1447.0
2024-05-29 10:30:00,128.13,128.19,127.89,127.89,3248.0,125.1993,125.2579,124.9648,124.9648,3248.0
2024-05-29 10:35:00,127.94,128.02,127.9,128.02,6711.0,125.0136,125.0918,124.9745,125.0918,6711.0
2024-05-29 10:40:00,128.02,128.07,127.96,127.96,5279.0,125.0918,125.1407,125.0332,125.0332,5279.0
2024-05-29 10:45:00,127.95,127.96,127.7,127.76,4307.0,125.0234,125.0332,124.7791,124.8377,4307.0
2024-05-29 10:50:00,127.8,127.84,127.67,127.67,2068.0,124.8768,124.9159,124.7498,124.7498,2068.0
2024-05-29 10:55:00,127.72,127.83,127.68,127.78,3613.0,124.7987,124.9061,124.7596,124.8573,3613.0
2024-05-29 11:00:00,127.81,127.82,127.65,127.74,2304.0,124.8866,124.8964,124.7303,124.8182,2304.0
2024-05-29 11:05:00,127.77,127.77,127.66,127.73,1445.0,124.8475,124.8475,124.74,124.8084,1445.0
2024-05-29 11:10:00,127.72,127.72,127.58,127.62,2731.0,124.7987,124.7987,124.6619,124.7009,2731.0
2024-05-29 11:15:00,127.62,127.75,127.62,127.73,3844.0,124.7009,124.828,124.7009,124.8084,3844.0
2024-05-29 11:20:00,127.75,127.82,127.74,127.8,1837.0,124.828,124.8964,124.8182,124.8768,1837.0
2024-05-29 11:25:00,127.8,127.83,127.77,127.79,3728.0,124.8768,124.9061,124.8475,124.8671,3728.0
2024-05-29 11:30:00,127.82,127.89,127.76,127.77,4471.0,124.8964,124.9648,124.8377,124.8475,4471.0
2024-05-29 11:35:00,127.78,127.85,127.76,127.78,3164.0,124.8573,124.9257,124.8377,124.8573,3164.0
2024-05-29 11:40:00,127.77,127.83,127.75,127.83,2320.0,124.8475,124.9061,124.828,124.9061,2320.0
2024-05-29 11:45:00,127.85,127.88,127.81,127.81,1876.0,124.9257,124.955,124.8866,124.8866,1876.0
2024-05-29 11:50:00,127.77,127.83,127.69,127.72,2081.0,124.8475,124.9061,124.7693,124.7987,2081.0
2024-05-29 11:55:00,127.77,127.81,127.75,127.77,1955.0,124.8475,124.8866,124.828,124.8475,1955.0
2024-05-29 12:00:00,127.75,127.75,127.46,127.57,3690.0,124.828,124.828,124.5446,124.6521,3690.0
2024-05-29 12:05:00,127.53,127.56,127.53,127.55,1087.0,124.613,124.6423,124.613,124.6325,1087.0
2024-05-29 12:10:00,127.6,127.74,127.6,127.65,3757.0,124.6814,124.8182,124.6814,124.7303,3757.0
2024-05-29 12:15:00,127.61,127.69,127.61,127.66,2019.0,124.6912,124.7693,124.6912,124.74,2019.0
2024-05-29 12:20:00,127.71,127.75,127.69,127.74,1206.0,124.7889,124.828,124.7693,124.8182,1206.0
2024-05-29 12:25:00,127.74,127.76,127.71,127.72,2969.0,124.8182,124.8377,124.7889,124.7987,2969.0
2024-05-29 12:30:00,127.7,127.7,127.59,127.6,2149.0,124.7791,124.7791,124.6716,124.6814,2149.0
2024-05-29 12:35:00,127.56,127.58,127.51,127.56,2166.0,124.6423,124.6619,124.5935,124.6423,2166.0
2024-05-29 12:40:00,127.56,127.57,127.49,127.54,3231.0,124.6423,124.6521,124.5739,124.6228,3231.0
2024-05-29 12:45:00,127.55,127.61,127.55,127.58,1678.0,124.6325,124.6912,124.6325,124.6619,1678.0
2024-05-29 12:50:00,127.61,127.67,127.57,127.66,3677.0,124.6912,124.7498,124.6521,124.74,3677.0
2024-05-29 12:55:00,127.6,127.63,127.58,127.58,1813.0,124.6814,124.7107,124.6619,124.6619,1813.0
2024-05-29 13:00:00,127.59,127.64,127.53,127.58,7303.0,124.6716,124.7205,124.613,124.6619,7303.0
2024-05-29 13:05:00,127.59,127.62,127.56,127.59,1629.0,124.6716,124.7009,124.6423,124.6716,1629.0
2024-05-29 13:10:00,127.64,127.64,127.61,127.63,906.0,124.7205,124.7205,124.6912,124.7107,906.0
2024-05-29 13:15:00,127.63,127.65,127.55,127.58,2049.0,124.7107,124.7303,124.6325,124.6619,2049.0
2024-05-29 13:20:00,127.58,127.64,127.57,127.64,2176.0,124.6619,124.7205,124.6521,124.7205,2176.0
2024-05-29 13:25:00,127.65,127.65,127.59,127.63,1764.0,124.7303,124.7303,124.6716,124.7107,1764.0
2024-05-29 13:30:00,127.63,127.66,127.59,127.59,3087.0,124.7107,124.74,124.6716,124.6716,3087.0
2024-05-29 13:35:00,127.61,127.61,127.55,127.59,2599.0,124.6912,124.6912,124.6325,124.6716,2599.0
2024-05-29 13:40:00,127.57,127.62,127.53,127.53,1364.0,124.6521,124.7009,124.613,124.613,1364.0
2024-05-29 13:45:00,127.54,127.55,127.4,127.46,4870.0,124.6228,124.6325,124.486,124.5446,4870.0
2024-05-29 13:50:00,127.49,127.55,127.44,127.55,5092.0,124.5739,124.6325,124.5251,124.6325,5092.0
2024-05-29 13:55:00,127.55,127.6,127.53,127.55,3707.0,124.6325,124.6814,124.613,124.6325,3707.0
2024-05-29 14:00:00,127.53,127.55,127.35,127.41,5136.0,124.613,124.6325,124.4371,124.4958,5136.0
2024-05-29 14:05:00,127.38,127.41,127.35,127.36,3162.0,124.4664,124.4958,124.4371,124.4469,3162.0
2024-05-29 14:10:00,127.35,127.42,127.35,127.41,6343.0,124.4371,124.5055,124.4371,124.4958,6343.0
2024-05-29 14:15:00,127.41,127.5,127.36,127.37,13245.0,124.4958,124.5837,124.4469,124.4567,13245.0
2024-05-29 14:20:00,127.35,127.41,127.35,127.38,11473.0,124.4371,124.4958,124.4371,124.4664,11473.0
2024-05-29 14:25:00,127.38,127.39,127.35,127.39,3627.0,124.4664,124.4762,124.4371,124.4762,3627.0
2024-05-29 14:30:00,127.38,127.38,127.26,127.32,11595.0,124.4664,124.4664,124.3492,124.4078,11595.0
2024-05-29 14:35:00,127.28,127.28,127.22,127.25,3317.0,124.3687,124.3687,124.3101,124.3394,3317.0
2024-05-29 14:40:00,127.23,127.41,127.23,127.41,7187.0,124.3199,124.4958,124.3199,124.4958,7187.0
2024-05-29 14:45:00,127.35,127.35,127.25,127.33,5129.0,124.4371,124.4371,124.3394,124.4176,5129.0
2024-05-29 14:50:00,127.33,127.34,127.25,127.29,4700.0,124.4176,124.4274,124.3394,124.3785,4700.0
2024-05-29 14:55:00,127.29,127.3,127.26,127.29,8073.0,124.3785,124.3883,124.3492,124.3785,8073.0
2024-05-29 15:00:00,127.3,127.36,127.3,127.35,5348.0,124.3883,124.4469,124.3883,124.4371,5348.0
2024-05-29 15:05:00,127.35,127.4,127.35,127.37,3124.0,124.4371,124.486,124.4371,124.4567,3124.0
2024-05-29 15:10:00,127.37,127.41,127.32,127.41,5988.0,124.4567,124.4958,124.4078,124.4958,5988.0
2024-05-29 15:15:00,127.4,127.43,127.36,127.36,5524.0,124.486,124.5153,124.4469,124.4469,5524.0
2024-05-29 15:20:00,127.36,127.37,127.31,127.32,4855.0,124.4469,124.4567,124.398,124.4078,4855.0
2024-05-29 15:25:00,127.34,127.48,127.33,127.43,8561.0,124.4274,124.5641,124.4176,124.5153,8561.0
2024-05-29 15:30:00,127.39,127.45,127.28,127.45,6814.0,124.4762,124.5348,124.3687,124.5348,6814.0
2024-05-29 15:35:00,127.42,127.46,127.39,127.4,5911.0,124.5055,124.5446,124.4762,124.486,5911.0
2024-05-29 15:40:00,127.39,127.45,127.32,127.35,5838.0,124.4762,124.5348,124.4078,124.4371,5838.0
2024-05-29 15:45:00,127.34,127.34,127.17,127.21,9276.0,124.4274,124.4274,124.2612,124.3003,9276.0
2024-05-29 15:50:00,127.19,127.24,127.12,127.15,12031.0,124.2808,124.3296,124.2124,124.2417,12031.0
2024-05-29 15:55:00,127.17,127.3,127.1,127.17,49775.0,124.2612,124.3883,124.1928,124.2612,49775.0
2024-05-30 09:30:00,127.38,127.63,127.13,127.62,7941.0,124.4664,124.7107,124.2222,124.7009,7941.0
2024-05-30 09:35:00,127.84,127.88,127.63,127.69,4203.0,124.9159,124.955,124.7107,124.7693,4203.0
2024-05-30 09:40:00,127.63,127.8,127.57,127.67,4523.0,124.7107,124.8768,124.6521,124.7498,4523.0
2024-05-30 09:45:00,127.67,127.67,127.54,127.57,1477.0,124.7498,124.7498,124.6228,124.6521,1477.0
2024-05-30 09:50:00,127.51,127.86,127.51,127.86,6346.0,124.5935,124.9355,124.5935,124.9355,6346.0
2024-05-30 09:55:00,128.03,128.29,128.03,128.29,3386.0,125.1016,125.3556,125.1016,125.3556,3386.0
2024-05-30 10:00:00,128.28,128.29,128.17,128.24,6355.0,125.3459,125.3556,125.2384,125.3068,6355.0
2024-05-30 10:05:00,128.24,128.24,127.88,127.88,2278.0,125.3068,125.3068,124.955,124.955,2278.0
2024-05-30 10:10:00,127.92,128.03,127.76,127.76,6476.0,124.9941,125.1016,124.8377,124.8377,6476.0
2024-05-30 10:15:00,127.73,127.76,127.64,127.64,2462.0,124.8084,124.8377,124.7205,124.7205,2462.0
2024-05-30 10:20:00,127.65,127.85,127.65,127.85,5772.0,124.7303,124.9257,124.7303,124.9257,5772.0
2024-05-30 10:25:00,127.84,128.01,127.78,128.01,7243.0,124.9159,125.082,124.8573,125.082,7243.0
2024-05-30 10:30:00,127.98,128.15,127.95,128.15,4404.0,125.0527,125.2188,125.0234,125.2188,4404.0
2024-05-30 10:35:00,128.15,128.29,128.15,128.25,7629.0,125.2188,125.3556,125.2188,125.3165,7629.0
2024-05-30 10:40:00,128.29,128.29,128.14,128.14,3548.0,125.3556,125.3556,125.2091,125.2091,3548.0
2024-05-30 10:45:00,128.14,128.14,128.05,128.05,2474.0,125.2091,125.2091,125.1211,125.1211,2474.0
2024-05-30 10:50:00,128.08,128.29,128.05,128.29,2569.0,125.1504,125.3556,125.1211,125.3556,2569.0
2024-05-30 10:55:00,128.24,128.34,128.19,128.32,7854.0,125.3068,125.4045,125.2579,125.3849,7854.0
2024-05-30 11:00:00,128.36,128.5,128.33,128.36,20651.0,125.424,125.5608,125.3947,125.424,20651.0
2024-05-30 11:05:00,128.37,128.49,128.23,128.3,8135.0,125.4338,125.551,125.297,125.3654,8135.0
2024-05-30 11:10:00,128.32,128.37,128.19,128.24,2864.0,125.3849,125.4338,125.2579,125.3068,2864.0
2024-05-30 11:15:00,128.19,128.3,128.19,128.29,2291.0,125.2579,125.3654,125.2579,125.3556,2291.0
2024-05-30 11:20:00,128.31,128.45,128.3,128.38,13815.0,125.3752,125.512,125.3654,125.4436,13815.0
2024-05-30 11:25:00,128.41,128.57,128.41,128.43,10651.0,125.4729,125.6292,125.4729,125.4924,10651.0
2024-05-30 11:30:00,128.37,128.56,128.35,128.56,6538.0,125.4338,125.6194,125.4142,125.6194,6538.0
2024-05-30 11:35:00,128.57,128.57,128.24,128.28,12325.0,125.6292,125.6292,125.3068,125.3459,12325.0
2024-05-30 11:40:00,128.28,128.34,128.23,128.25,5370.0,125.3459,125.4045,125.297,125.3165,5370.0
2024-05-30 11:45:00,128.28,128.29,128.21,128.24,3153.0,125.3459,125.3556,125.2775,125.3068,3153.0
2024-05-30 11:50:00,128.26,128.27,128.24,128.24,1762.0,125.3263,125.3361,125.3068,125.3068,1762.0
2024-05-30 11:55:00,128.26,128.26,128.19,128.21,4625.0,125.3263,125.3263,125.2579,125.2775,4625.0
2024-05-30 12:00:00,128.22,128.33,128.21,128.33,3301.0,125.2872,125.3947,125.2775,125.3947,3301.0
2024-05-30 12:05:00,128.44,128.5,128.35,128.39,6927.0,125.5022,125.5608,125.4142,125.4533,6927.0
2024-05-30 12:10:00,128.4,128.41,128.24,128.33,4133.0,125.4631,125.4729,125.3068,125.3947,4133.0
2024-05-30 12:15:00,128.32,128.34,128.26,128.33,2271.0,125.3849,125.4045,125.3263,125.3947,2271.0
2024-05-30 12:20:00,128.33,128.41,128.32,128.41,3942.0,125.3947,125.4729,125.3849,125.4729,3942.0
2024-05-30 12:25:00,128.41,128.49,128.41,128.47,2848.0,125.4729,125.551,125.4729,125.5315,2848.0
2024-05-30 12:30:00,128.42,128.56,128.42,128.51,2256.0,125.4826,125.6194,125.4826,125.5706,2256.0
2024-05-30 12:35:00,128.57,128.59,128.56,128.59,2020.0,125.6292,125.6488,125.6194,125.6488,2020.0
2024-05-30 12:40:00,128.56,128.7,128.54,128.69,4589.0,125.6194,125.7562,125.5999,125.7465,4589.0
2024-05-30 12:45:00,128.69,128.74,128.65,128.68,12761.0,125.7465,125.7953,125.7074,125.7367,12761.0
2024-05-30 12:50:00,128.69,128.8,128.6,128.65,30939.0,125.7465,125.854,125.6585,125.7074,30939.0
2024-05-30 12:55:00,128.67,128.67,128.59,128.62,6674.0,125.7269,125.7269,125.6488,125.6781,6674.0
2024-05-30 13:00:00,128.61,128.66,128.44,128.46,8573.0,125.6683,125.7172,125.5022,125.5217,8573.0
2024-05-30 13:05:00,128.46,128.49,128.44,128.47,5853.0,125.5217,125.551,125.5022,125.5315,5853.0
2024-05-30 13:10:00,128.46,128.51,128.38,128.39,9562.0,125.5217,125.5706,125.4436,125.4533,9562.0
2024-05-30 13:15:00,128.39,128.48,128.38,128.45,11269.0,125.4533,125.5413,125.4436,125.512,11269.0
2024-05-30 13:20:00,128.47,128.69,128.46,128.65,12203.0,125.5315,125.7465,125.5217,125.7074,12203.0
2024-05-30 13:25:00,128.65,128.66,128.5,128.52,5258.0,125.7074,125.7172,125.5608,125.5804,5258.0
2024-05-30 13:30:00,128.52,128.65,128.52,128.63,10566.0,125.5804,125.7074,125.5804,125.6878,10566.0
2024-05-30 13:35:00,128.64,128.72,128.62,128.71,4605.0,125.6976,125.7758,125.6781,125.766,4605.0
2024-05-30 13:40:00,128.71,128.74,128.67,128.7,10900.0,125.766,125.7953,125.7269,125.7562,10900.0
2024-05-30 13:45:00,128.7,128.76,128.7,128.73,7896.0,125.7562,125.8149,125.7562,125.7856,7896.0
2024-05-30 13:50:00,128.73,128.73,128.64,128.65,8752.0,125.7856,125.7856,125.6976,125.7074,8752.0
2024-05-30 13:55:00,128.65,128.77,128.62,128.77,5951.0,125.7074,125.8246,125.6781,125.8246,5951.0
2024-05-30 14:00:00,128.74,128.75,128.62,128.62,4592.0,125.7953,125.8051,125.6781,125.6781,4592.0
2024-05-30 14:05:00,128.63,128.79,128.63,128.75,4583.0,125.6878,125.8442,125.6878,125.8051,4583.0
2024-05-30 14:10:00,128.75,128.78,128.7,128.78,4527.0,125.8051,125.8344,125.7562,125.8344,4527.0
2024-05-30 14:15:00,128.75,128.75,128.55,128.58,3874.0,125.8051,125.8051,125.6097,125.639,3874.0
2024-05-30 14:20:00,128.6,128.6,128.54,128.56,2374.0,125.6585,125.6585,125.5999,125.6194,2374.0
2024-05-30 14:25:00,128.56,128.75,128.55,128.75,8315.0,125.6194,125.8051,125.6097,125.8051,8315.0
2024-05-30 14:30:00,128.76,128.81,128.72,128.74,4205.0,125.8149,125.8637,125.7758,125.7953,4205.0
2024-05-30 14:35:00,128.72,128.73,128.59,128.64,8263.0,125.7758,125.7856,125.6488,125.6976,8263.0
2024-05-30 14:40:00,128.64,128.66,128.54,128.63,17099.0,125.6976,125.7172,125.5999,125.6878,17099.0
2024-05-30 14:45:00,128.63,128.74,128.63,128.74,2139.0,125.6878,125.7953,125.6878,125.7953,2139.0
2024-05-30 14:50:00,128.74,128.76,128.62,128.75,31123.0,125.7953,125.8149,125.6781,125.8051,31123.0
2024-05-30 14:55:00,128.76,128.88,128.76,128.84,3420.0,125.8149,125.9321,125.8149,125.893,3420.0
2024-05-30 15:00:00,128.84,128.9,128.8,128.87,5343.0,125.893,125.9517,125.854,125.9224,5343.0
2024-05-30 15:05:00,128.88,128.93,128.84,128.88,10562.0,125.9321,125.981,125.893,125.9321,10562.0
2024-05-30 15:10:00,128.85,129.01,128.85,129.0,10723.0,125.9028,126.0592,125.9028,126.0494,10723.0
2024-05-30 15:15:00,129.0,129.03,128.97,129.01,11679.0,126.0494,126.0787,126.0201,126.0592,11679.0
2024-05-30 15:20:00,129.0,129.04,128.9,128.9,12529.0,126.0494,126.0885,125.9517,125.9517,12529.0
2024-05-30 15:25:00,128.87,128.96,128.87,128.93,7668.0,125.9224,126.0103,125.9224,125.981,7668.0
2024-05-30 15:30:00,128.95,129.02,128.9,129.01,13845.0,126.0005,126.0689,125.9517,126.0592,13845.0
2024-05-30 15:35:00,129.01,129.07,128.81,128.83,8820.0,126.0592,126.1178,125.8637,125.8833,8820.0
2024-05-30 15:40:00,128.8,129.0,128.8,128.82,14001.0,125.854,126.0494,125.854,125.8735,14001.0
2024-05-30 15:45:00,128.84,128.89,128.65,128.73,21919.0,125.893,125.9419,125.7074,125.7856,21919.0
2024-05-30 15:50:00,128.7,129.0,128.68,128.99,24083.0,125.7562,126.0494,125.7367,126.0396,24083.0
2024-05-30 15:55:00,128.99,129.18,128.95,129.12,114831.0,126.0396,126.2253,126.0005,126.1666,114831.0
2024-05-31 09:30:00,129.1,129.47,128.5,129.3,12387.0,126.1471,126.5086,125.5608,126.3425,12387.0
2024-05-31 09:35:00,129.37,129.99,129.37,129.99,2227.0,126.4109,127.0167,126.4109,127.0167,2227.0
2024-05-31 09:40:00,130.23,130.23,129.75,129.75,4098.0,127.2512,127.2512,126.7822,126.7822,4098.0
2024-05-31 09:45:00,129.8,129.8,129.43,129.44,2935.0,126.8311,126.8311,126.4695,126.4793,2935.0
2024-05-31 09:50:00,129.38,129.65,129.38,129.51,2375.0,126.4207,126.6845,126.4207,126.5477,2375.0
2024-05-31 09:55:00,129.53,129.59,129.44,129.59,2552.0,126.5673,126.6259,126.4793,126.6259,2552.0
2024-05-31 10:00:00,129.47,129.54,129.42,129.42,4023.0,126.5086,126.577,126.4598,126.4598,4023.0
2024-05-31 10:05:00,129.5,129.58,129.35,129.5,4443.0,126.5379,126.6161,126.3914,126.5379,4443.0
2024-05-31 10:10:00,129.46,129.55,129.22,129.22,4709.0,126.4989,126.5868,126.2644,126.2644,4709.0
2024-05-31 10:15:00,129.26,129.77,129.26,129.68,3731.0,126.3034,126.8018,126.3034,126.7138,3731.0
2024-05-31 10:20:00,129.66,130.09,129.64,129.92,2890.0,126.6943,127.1145,126.6747,126.9483,2890.0
2024-05-31 10:25:00,129.95,130.11,129.91,130.09,5392.0,126.9777,127.134,126.9386,127.1145,5392.0
2024-05-31 10:30:00,130.08,130.32,129.9,130.32,5161.0,127.1047,127.3392,126.9288,127.3392,5161.0
2024-05-31 10:35:00,130.31,130.31,130.14,130.3,4864.0,127.3294,127.3294,127.1633,127.3196,4864.0
2024-05-31 10:40:00,130.31,130.44,130.2,130.44,8090.0,127.3294,127.4564,127.2219,127.4564,8090.0
2024-05-31 10:45:00,130.47,130.61,130.43,130.53,6816.0,127.4858,127.6226,127.4467,127.5444,6816.0
2024-05-31 10:50:00,130.52,130.56,130.42,130.56,7227.0,127.5346,127.5737,127.4369,127.5737,7227.0
2024-05-31 10:55:00,130.52,130.54,130.33,130.43,5399.0,127.5346,127.5542,127.349,127.4467,5399.0
2024-05-31 11:00:00,130.44,130.47,130.32,130.4,9062.0,127.4564,127.4858,127.3392,127.4174,9062.0
2024-05-31 11:05:00,130.45,130.58,130.43,130.53,9546.0,127.4662,127.5932,127.4467,127.5444,9546.0
2024-05-31 11:10:00,130.54,130.66,130.49,130.56,7120.0,127.5542,127.6714,127.5053,127.5737,7120.0
2024-05-31 11:15:00,130.66,130.66,130.48,130.5,11868.0,127.6714,127.6714,127.4955,127.5151,11868.0
2024-05-31 11:20:00,130.48,130.57,130.46,130.57,4609.0,127.4955,127.5835,127.476,127.5835,4609.0
2024-05-31 11:25:00,130.56,130.6,130.47,130.5,5541.0,127.5737,127.6128,127.4858,127.5151,5541.0
2024-05-31 11:30:00,130.53,130.53,130.34,130.42,3667.0,127.5444,127.5444,127.3587,127.4369,3667.0
2024-05-31 11:35:00,130.42,130.52,130.35,130.39,5089.0,127.4369,127.5346,127.3685,127.4076,5089.0
2024-05-31 11:40:00,130.41,130.44,130.4,130.4,3891.0,127.4271,127.4564,127.4174,127.4174,3891.0
2024-05-31 11:45:00,130.4,130.54,130.39,130.5,5717.0,127.4174,127.5542,127.4076,127.5151,5717.0
2024-05-31 11:50:00,130.47,130.63,130.47,130.62,6643.0,127.4858,127.6421,127.4858,127.6323,6643.0
2024-05-31 11:55:00,130.62,130.64,130.39,130.4,6786.0,127.6323,127.6519,127.4076,127.4174,6786.0
2024-05-31 12:00:00,130.37,130.4,130.28,130.31,5152.0,127.388,127.4174,127.3001,127.3294,5152.0
2024-05-31 12:05:00,130.34,130.34,130.19,130.29,7011.0,127.3587,127.3587,127.2122,127.3099,7011.0
2024-05-31 12:10:00,130.27,130.4,130.27,130.31,3349.0,127.2903,127.4174,127.2903,127.3294,3349.0
2024-05-31 12:15:00,130.3,130.35,130.27,130.34,2800.0,127.3196,127.3685,127.2903,127.3587,2800.0
2024-05-31 12:20:00,130.31,130.35,130.29,130.35,5560.0,127.3294,127.3685,127.3099,127.3685,5560.0
2024-05-31 12:25:00,130.31,130.37,130.29,130.37,7278.0,127.3294,127.388,127.3099,127.388,7278.0
2024-05-31 12:30:00,130.34,130.36,130.3,130.36,4796.0,127.3587,127.3783,127.3196,127.3783,4796.0
2024-05-31 12:35:00,130.35,130.36,130.29,130.31,5083.0,127.3685,127.3783,127.3099,127.3294,5083.0
2024-05-31 12:40:00,130.3,130.33,130.27,130.3,6421.0,127.3196,127.349,127.2903,127.3196,6421.0
2024-05-31 12:45:00,130.36,130.36,130.26,130.3,4388.0,127.3783,127.3783,127.2806,127.3196,4388.0
2024-05-31 12:50:00,130.3,130.33,130.29,130.31,5713.0,127.3196,127.349,127.3099,127.3294,5713.0
2024-05-31 12:55:00,130.33,130.53,130.3,130.53,4345.0,127.349,127.5444,127.3196,127.5444,4345.0
2024-05-31 13:00:00,130.55,130.67,130.55,130.62,5514.0,127.5639,127.6812,127.5639,127.6323,5514.0
2024-05-31 13:05:00,130.67,130.71,130.64,130.71,4793.0,127.6812,127.7203,127.6519,127.7203,4793.0
2024-05-31 13:10:00,130.74,130.74,130.57,130.64,6608.0,127.7496,127.7496,127.5835,127.6519,6608.0
2024-05-31 13:15:00,130.64,130.64,130.38,130.42,4894.0,127.6519,127.6519,127.3978,127.4369,4894.0
2024-05-31 13:20:00,130.42,130.48,130.37,130.48,3336.0,127.4369,127.4955,127.388,127.4955,3336.0
2024-05-31 13:25:00,130.52,130.63,130.52,130.63,2437.0,127.5346,127.6421,127.5346,127.6421,2437.0
2024-05-31 13:30:00,130.63,130.63,130.49,130.55,5247.0,127.6421,127.6421,127.5053,127.5639,5247.0
2024-05-31 13:35:00,130.58,130.67,130.55,130.63,2415.0,127.5932,127.6812,127.5639,127.6421,2415.0
2024-05-31 13:40:00,130.67,130.7,130.6,130.64,3872.0,127.6812,127.7105,127.6128,127.6519,3872.0
2024-05-31 13:45:00,130.63,130.69,130.63,130.63,3881.0,127.6421,127.7007,127.6421,127.6421,3881.0
2024-05-31 13:50:00,130.64,130.65,130.5,130.5,4239.0,127.6519,127.6616,127.5151,127.5151,4239.0
2024-05-31 13:55:00,130.52,130.7,130.51,130.66,3959.0,127.5346,127.7105,127.5248,127.6714,3959.0
2024-05-31 14:00:00,130.65,130.66,130.53,130.64,5024.0,127.6616,127.6714,127.5444,127.6519,5024.0
2024-05-31 14:05:00,130.68,130.92,130.68,130.9,6619.0,127.691,127.9255,127.691,127.9059,6619.0
2024-05-31 14:10:00,130.91,130.92,130.76,130.82,11037.0,127.9157,127.9255,127.7691,127.8278,11037.0
2024-05-31 14:15:00,130.85,130.85,130.77,130.84,12088.0,127.8571,127.8571,127.7789,127.8473,12088.0
2024-05-31 14:20:00,130.84,130.84,130.66,130.66,8676.0,127.8473,127.8473,127.6714,127.6714,8676.0
2024-05-31 14:25:00,130.71,130.82,130.69,130.79,5589.0,127.7203,127.8278,127.7007,127.7984,5589.0
2024-05-31 14:30:00,130.8,130.9,130.79,130.9,4974.0,127.8082,127.9059,127.7984,127.9059,4974.0
2024-05-31 14:35:00,130.91,130.93,130.79,130.84,6911.0,127.9157,127.9352,127.7984,127.8473,6911.0
2024-05-31 14:40:00,130.85,130.99,130.85,130.99,8150.0,127.8571,127.9939,127.8571,127.9939,8150.0
2024-05-31 14:45:00,131.01,131.08,130.96,131.02,8339.0,128.0134,128.0818,127.9646,128.0232,8339.0
2024-05-31 14:50:00,131.0,131.02,130.86,130.89,4820.0,128.0036,128.0232,127.8668,127.8962,4820.0
2024-05-31 14:55:00,130.91,131.06,130.87,131.03,8537.0,127.9157,128.0623,127.8766,128.033,8537.0
2024-05-31 15:00:00,131.03,131.05,130.82,130.88,9056.0,128.033,128.0525,127.8278,127.8864,9056.0
2024-05-31 15:05:00,130.88,130.98,130.79,130.94,9739.0,127.8864,127.9841,127.7984,127.945,9739.0
2024-05-31 15:10:00,130.96,131.06,130.95,131.06,7915.0,127.9646,128.0623,127.9548,128.0623,7915.0
2024-05-31 15:15:00,131.05,131.09,131.0,131.02,9349.0,128.0525,128.0916,128.0036,128.0232,9349.0
2024-05-31 15:20:00,131.03,131.17,131.01,131.17,14158.0,128.033,128.1697,128.0134,128.1697,14158.0
2024-05-31 15:25:00,131.17,131.23,131.09,131.23,28435.0,128.1697,128.2284,128.0916,128.2284,28435.0
2024-05-31 15:30:00,131.24,131.25,130.85,130.88,18294.0,128.2381,128.2479,127.8571,127.8864,18294.0
2024-05-31 15:35:00,130.88,131.14,130.87,131.09,10055.0,127.8864,128.1404,127.8766,128.0916,10055.0
2024-05-31 15:40:00,131.11,131.35,131.11,131.33,11012.0,128.1111,128.3456,128.1111,128.3261,11012.0
2024-05-31 15:45:00,131.33,131.56,131.29,131.55,13568.0,128.3261,128.5508,128.287,128.5411,13568.0
2024-05-31 15:50:00,131.53,131.74,131.23,131.66,42744.0,128.5215,128.7267,128.2284,128.6485,42744.0
2024-05-31 15:55:00,131.65,131.99,131.44,131.48,209888.0,128.6388,128.971,128.4336,128.4727,209888.0
2024-06-03 09:30:00,131.4,132.17,131.32,131.42,14642.0,128.3945,129.1469,128.3163,128.414,14642.0
2024-06-03 09:35:00,131.48,131.67,130.68,130.69,7388.0,128.4727,128.6583,127.691,127.7007,7388.0
2024-06-03 09:40:00,130.72,130.99,130.53,130.78,17887.0,127.73,127.9939,127.5444,127.7887,17887.0
2024-06-03 09:45:00,130.87,131.42,130.86,131.41,15962.0,127.8766,128.414,127.8668,128.4043,15962.0
2024-06-03 09:50:00,131.32,131.5,131.31,131.31,14711.0,128.3163,128.4922,128.3065,128.3065,14711.0
2024-06-03 09:55:00,131.36,131.36,131.02,131.09,17756.0,128.3554,128.3554,128.0232,128.0916,17756.0
2024-06-03 10:00:00,131.22,131.67,131.12,131.34,17427.0,128.2186,128.6583,128.1209,128.3359,17427.0
2024-06-03 10:05:00,131.36,131.7,131.3,131.53,8825.0,128.3554,128.6876,128.2968,128.5215,8825.0
2024-06-03 10:10:00,131.53,131.63,131.44,131.44,7157.0,128.5215,128.6192,128.4336,128.4336,7157.0
2024-06-03 10:15:00,131.44,131.44,131.23,131.32,3181.0,128.4336,128.4336,128.2284,128.3163,3181.0
2024-06-03 10:20:00,131.25,131.38,131.15,131.19,2577.0,128.2479,128.3749,128.1502,128.1893,2577.0
2024-06-03 10:25:00,131.25,131.42,131.25,131.31,2951.0,128.2479,128.414,128.2479,128.3065,2951.0
2024-06-03 10:30:00,131.29,131.34,131.07,131.09,8115.0,128.287,128.3359,128.072,128.0916,8115.0
2024-06-03 10:35:00,131.16,131.24,131.12,131.12,2413.0,128.16,128.2381,128.1209,128.1209,2413.0
2024-06-03 10:40:00,131.13,131.24,131.0,131.24,3416.0,128.1307,128.2381,128.0036,128.2381,3416.0
2024-06-03 10:45:00,131.2,131.2,130.85,130.97,4037.0,128.1991,128.1991,127.8571,127.9743,4037.0
2024-06-03 10:50:00,131.02,131.2,130.99,131.14,4223.0,128.0232,128.1991,127.9939,128.1404,4223.0
2024-06-03 10:55:00,131.2,131.2,131.03,131.07,2389.0,128.1991,128.1991,128.033,128.072,2389.0
2024-06-03 11:00:00,131.14,131.25,131.12,131.14,3791.0,128.1404,128.2479,128.1209,128.1404,3791.0
2024-06-03 11:05:00,131.07,131.07,130.75,130.78,4604.0,128.072,128.072,127.7594,127.7887,4604.0
2024-06-03 11:10:00,130.86,130.99,130.82,130.98,2467.0,127.8668,127.9939,127.8278,127.9841,2467.0
2024-06-03 11:15:00,131.01,131.01,130.81,130.84,4973.0,128.0134,128.0134,127.818,127.8473,4973.0
2024-06-03 11:20:00,130.86,130.88,130.6,130.66,6557.0,127.8668,127.8864,127.6128,127.6714,6557.0
2024-06-03 11:25:00,130.61,130.78,130.56,130.78,4358.0,127.6226,127.7887,127.5737,127.7887,4358.0
2024-06-03 11:30:00,130.9,130.91,130.78,130.82,5788.0,127.9059,127.9157,127.7887,127.8278,5788.0
2024-06-03 11:35:00,130.87,130.91,130.78,130.79,4265.0,127.8766,127.9157,127.7887,127.7984,4265.0
2024-06-03 11:40:00,130.78,130.78,130.61,130.7,11622.0,127.7887,127.7887,127.6226,127.7105,11622.0
2024-06-03 11:45:00,130.71,130.76,130.61,130.69,2686.0,127.7203,127.7691,127.6226,127.7007,2686.0
2024-06-03 11:50:00,130.66,130.66,130.56,130.61,1773.0,127.6714,127.6714,127.5737,127.6226,1773.0
2024-06-03 11:55:00,130.56,130.62,130.49,130.59,4221.0,127.5737,127.6323,127.5053,127.603,4221.0
2024-06-03 12:00:00,130.63,130.67,130.61,130.61,2347.0,127.6421,127.6812,127.6226,127.6226,2347.0
2024-06-03 12:05:00,130.68,130.68,130.25,130.32,6801.0,127.691,127.691,127.2708,127.3392,6801.0
2024-06-03 12:10:00,130.4,130.48,130.24,130.24,3409.0,127.4174,127.4955,127.261,127.261,3409.0
2024-06-03 12:15:00,130.16,130.24,129.99,130.08,5330.0,127.1828,127.261,127.0167,127.1047,5330.0
2024-06-03 12:20:00,130.08,130.14,129.88,130.06,7813.0,127.1047,127.1633,126.9093,127.0851,7813.0
2024-06-03 12:25:00,130.06,130.15,130.06,130.13,2476.0,127.0851,127.1731,127.0851,127.1535,2476.0
2024-06-03 12:30:00,130.16,130.17,129.98,130.0,3835.0,127.1828,127.1926,127.007,127.0265,3835.0
2024-06-03 12:35:00,130.03,130.37,130.02,130.29,3054.0,127.0558,127.388,127.0461,127.3099,3054.0
2024-06-03 12:40:00,130.29,130.36,130.22,130.27,3040.0,127.3099,127.3783,127.2415,127.2903,3040.0
2024-06-03 12:45:00,130.3,130.41,130.25,130.33,3816.0,127.3196,127.4271,127.2708,127.349,3816.0
2024-06-03 12:50:00,130.33,130.33,130.1,130.28,6053.0,127.349,127.349,127.1242,127.3001,6053.0
2024-06-03 12:55:00,130.3,130.44,130.29,130.44,3782.0,127.3196,127.4564,127.3099,127.4564,3782.0
2024-06-03 13:00:00,130.4,130.42,130.26,130.26,3989.0,127.4174,127.4369,127.2806,127.2806,3989.0
2024-06-03 13:05:00,130.26,130.35,130.26,130.29,3756.0,127.2806,127.3685,127.2806,127.3099,3756.0
2024-06-03 13:10:00,130.36,130.48,130.12,130.48,6508.0,127.3783,127.4955,127.1438,127.4955,6508.0
2024-06-03 13:15:00,130.46,130.68,130.43,130.64,2420.0,127.476,127.691,127.4467,127.6519,2420.0
2024-06-03 13:20:00,130.67,130.72,130.62,130.65,4856.0,127.6812,127.73,127.6323,127.6616,4856.0
2024-06-03 13:25:00,130.66,130.66,130.56,130.56,5033.0,127.6714,127.6714,127.5737,127.5737,5033.0
2024-06-03 13:30:00,130.55,130.61,130.5,130.52,4691.0,127.5639,127.6226,127.5151,127.5346,4691.0
2024-06-03 13:35:00,130.48,130.62,130.45,130.62,2854.0,127.4955,127.6323,127.4662,127.6323,2854.0
2024-06-03 13:40:00,130.59,130.62,130.55,130.55,5208.0,127.603,127.6323,127.5639,127.5639,5208.0
2024-06-03 13:45:00,130.58,130.63,130.53,130.61,3993.0,127.5932,127.6421,127.5444,127.6226,3993.0
2024-06-03 13:50:00,130.58,130.64,130.52,130.63,8270.0,127.5932,127.6519,127.5346,127.6421,8270.0
2024-06-03 13:55:00,130.65,130.7,130.56,130.62,9141.0,127.6616,127.7105,127.5737,127.6323,9141.0
2024-06-03 14:00:00,130.65,130.74,130.63,130.71,5752.0,127.6616,127.7496,127.6421,127.7203,5752.0
2024-06-03 14:05:00,130.72,130.83,130.69,130.81,14321.0,127.73,127.8375,127.7007,127.818,14321.0
2024-06-03 14:10:00,130.83,130.9,130.67,130.67,11333.0,127.8375,127.9059,127.6812,127.6812,11333.0
2024-06-03 14:15:00,130.69,131.0,130.69,130.98,10464.0,127.7007,128.0036,127.7007,127.9841,10464.0
2024-06-03 14:20:00,130.97,131.02,130.95,131.0,6931.0,127.9743,128.0232,127.9548,128.0036,6931.0
2024-06-03 14:25:00,131.0,131.1,130.78,130.78,20556.0,128.0036,128.1013,127.7887,127.7887,20556.0
2024-06-03 14:30:00,130.79,130.9,130.75,130.87,5888.0,127.7984,127.9059,127.7594,127.8766,5888.0
2024-06-03 14:35:00,130.84,130.87,130.82,130.86,4291.0,127.8473,127.8766,127.8278,127.8668,4291.0
2024-06-03 14:40:00,130.87,131.0,130.8,130.8,7274.0,127.8766,128.0036,127.8082,127.8082,7274.0
2024-06-03 14:45:00,130.85,131.02,130.85,130.96,11628.0,127.8571,128.0232,127.8571,127.9646,11628.0
2024-06-03 14:50:00,130.96,131.0,130.8,130.85,10151.0,127.9646,128.0036,127.8082,127.8571,10151.0
2024-06-03 14:55:00,130.93,130.96,130.82,130.89,17485.0,127.9352,127.9646,127.8278,127.8962,17485.0
2024-06-03 15:00:00,130.94,131.05,130.93,130.95,9790.0,127.945,128.0525,127.9352,127.9548,9790.0
2024-06-03 15:05:00,130.96,130.96,130.9,130.92,3481.0,127.9646,127.9646,127.9059,127.9255,3481.0
2024-06-03 15:10:00,130.91,131.08,130.88,131.0,14559.0,127.9157,128.0818,127.8864,128.0036,14559.0
2024-06-03 15:15:00,131.0,131.1,131.0,131.09,5430.0,128.0036,128.1013,128.0036,128.0916,5430.0
2024-06-03 15:20:00,131.1,131.13,131.04,131.12,11258.0,128.1013,128.1307,128.0427,128.1209,11258.0
2024-06-03 15:25:00,131.12,131.19,131.05,131.12,7475.0,128.1209,128.1893,128.0525,128.1209,7475.0
2024-06-03 15:30:00,131.12,131.25,131.1,131.17,13003.0,128.1209,128.2479,128.1013,128.1697,13003.0
2024-06-03 15:35:00,131.16,131.3,131.14,131.16,13538.0,128.16,128.2968,128.1404,128.16,13538.0
2024-06-03 15:40:00,131.18,131.4,131.18,131.37,22149.0,128.1795,128.3945,128.1795,128.3652,22149.0
2024-06-03 15:45:00,131.36,131.38,131.25,131.27,16393.0,128.3554,128.3749,128.2479,128.2675,16393.0
2024-06-03 15:50:00,131.27,131.48,131.24,131.44,29358.0,128.2675,128.4727,128.2381,128.4336,29358.0
2024-06-03 15:55:00,131.44,131.73,131.44,131.68,116882.0,128.4336,128.7169,128.4336,128.6681,116882.0
2024-06-04 09:30:00,131.07,131.58,130.96,131.48,12593.0,128.072,128.5704,127.9646,128.4727,12593.0
2024-06-04 09:35:00,131.48,131.69,131.37,131.68,6771.0,128.4727,128.6779,128.3652,128.6681,6771.0
2024-06-04 09:40:00,131.68,131.68,131.5,131.59,3910.0,128.6681,128.6681,128.4922,128.5801,3910.0
2024-06-04 09:45:00,131.7,131.8,131.63,131.71,3804.0,128.6876,128.7853,128.6192,128.6974,3804.0
2024-06-04 09:50:00,131.69,131.85,131.68,131.77,4210.0,128.6779,128.8342,128.6681,128.756,4210.0
2024-06-04 09:55:00,131.77,131.77,131.63,131.63,3239.0,128.756,128.756,128.6192,128.6192,3239.0
2024-06-04 10:00:00,131.69,132.02,131.69,131.78,6355.0,128.6779,129.0003,128.6779,128.7658,6355.0
2024-06-04 10:05:00,131.78,131.83,131.73,131.77,2326.0,128.7658,128.8147,128.7169,128.756,2326.0
2024-06-04 10:10:00,131.6,131.71,131.48,131.5,6772.0,128.5899,128.6974,128.4727,128.4922,6772.0
2024-06-04 10:15:00,131.56,132.05,131.55,132.04,4689.0,128.5508,129.0296,128.5411,129.0198,4689.0
2024-06-04 10:20:00,132.02,132.08,131.76,131.77,3257.0,129.0003,129.0589,128.7463,128.756,3257.0
2024-06-04 10:25:00,131.72,131.93,131.61,131.93,13236.0,128.7072,128.9124,128.5997,128.9124,13236.0
2024-06-04 10:30:00,131.91,131.99,131.79,131.79,4256.0,128.8928,128.971,128.7756,128.7756,4256.0
2024-06-04 10:35:00,131.79,131.92,131.75,131.91,5589.0,128.7756,128.9026,128.7365,128.8928,5589.0
2024-06-04 10:40:00,132.02,132.03,131.86,131.92,5322.0,129.0003,129.0101,128.844,128.9026,5322.0
2024-06-04 10:45:00,131.93,131.95,131.81,131.83,6452.0,128.9124,128.9319,128.7951,128.8147,6452.0
2024-06-04 10:50:00,131.85,131.98,131.85,131.9,5223.0,128.8342,128.9612,128.8342,128.8831,5223.0
2024-06-04 10:55:00,131.9,131.91,131.51,131.51,12375.0,128.8831,128.8928,128.502,128.502,12375.0
2024-06-04 11:00:00,131.51,131.73,131.47,131.72,4976.0,128.502,128.7169,128.4629,128.7072,4976.0
2024-06-04 11:05:00,131.77,131.8,131.62,131.65,1891.0,128.756,128.7853,128.6095,128.6388,1891.0
2024-06-04 11:10:00,131.65,131.67,131.47,131.54,3878.0,128.6388,128.6583,128.4629,128.5313,3878.0
2024-06-04 11:15:00,131.55,131.6,131.51,131.57,3173.0,128.5411,128.5899,128.502,128.5606,3173.0
2024-06-04 11:20:00,131.5,131.57,131.39,131.4,3853.0,128.4922,128.5606,128.3847,128.3945,3853.0
2024-06-04 11:25:00,131.43,131.48,131.24,131.27,3091.0,128.4238,128.4727,128.2381,128.2675,3091.0
2024-06-04 11:30:00,131.23,131.34,131.15,131.33,10220.0,128.2284,128.3359,128.1502,128.3261,10220.0
2024-06-04 11:35:00,131.35,131.5,131.31,131.46,3639.0,128.3456,128.4922,128.3065,128.4531,3639.0
2024-06-04 11:40:00,131.5,131.57,131.42,131.47,5086.0,128.4922,128.5606,128.414,128.4629,5086.0
2024-06-04 11:45:00,131.5,131.57,131.41,131.57,4976.0,128.4922,128.5606,128.4043,128.5606,4976.0
2024-06-04 11:50:00,131.53,131.58,131.49,131.56,8609.0,128.5215,128.5704,128.4824,128.5508,8609.0
2024-06-04 11:55:00,131.53,131.64,131.47,131.52,23890.0,128.5215,128.629,128.4629,128.5117,23890.0
2024-06-04 12:00:00,131.49,131.62,131.47,131.61,10472.0,128.4824,128.6095,128.4629,128.5997,10472.0
2024-06-04 12:05:00,131.64,131.73,131.54,131.72,9745.0,128.629,128.7169,128.5313,128.7072,9745.0
2024-06-04 12:10:00,131.7,131.73,131.57,131.68,5347.0,128.6876,128.7169,128.5606,128.6681,5347.0
2024-06-04 12:15:00,131.69,131.82,131.65,131.79,4941.0,128.6779,128.8049,128.6388,128.7756,4941.0
2024-06-04 12:20:00,131.79,131.84,131.74,131.78,8396.0,128.7756,128.8244,128.7267,128.7658,8396.0
2024-06-04 12:25:00,131.79,132.02,131.78,132.0,15158.0,128.7756,129.0003,128.7658,128.9808,15158.0
2024-06-04 12:30:00,131.97,131.97,131.84,131.96,8892.0,128.9514,128.9514,128.8244,128.9417,8892.0
2024-06-04 12:35:00,131.99,131.99,131.82,131.91,10021.0,128.971,128.971,128.8049,128.8928,10021.0
2024-06-04 12:40:00,131.9,132.11,131.89,132.07,8911.0,128.8831,129.0882,128.8733,129.0492,8911.0
2024-06-04 12:45:00,132.07,132.2,132.07,132.17,3924.0,129.0492,129.1762,129.0492,129.1469,3924.0
2024-06-04 12:50:00,132.14,132.16,131.83,131.88,8427.0,129.1176,129.1371,128.8147,128.8635,8427.0
2024-06-04 12:55:00,131.9,131.93,131.82,131.82,2018.0,128.8831,128.9124,128.8049,128.8049,2018.0
2024-06-04 13:00:00,131.84,131.85,131.56,131.62,1407.0,128.8244,128.8342,128.5508,128.6095,1407.0
2024-06-04 13:05:00,131.62,131.79,131.54,131.79,3658.0,128.6095,128.7756,128.5313,128.7756,3658.0
2024-06-04 13:10:00,131.82,131.9,131.82,131.9,3233.0,128.8049,128.8831,128.8049,128.8831,3233.0
2024-06-04 13:15:00,131.91,132.04,131.88,132.03,9600.0,128.8928,129.0198,128.8635,129.0101,9600.0
2024-06-04 13:20:00,132.05,132.1,131.94,131.96,6502.0,129.0296,129.0785,128.9221,128.9417,6502.0
2024-06-04 13:25:00,131.93,132.04,131.89,132.04,5789.0,128.9124,129.0198,128.8733,129.0198,5789.0
2024-06-04 13:30:00,132.05,132.07,131.94,131.99,4904.0,129.0296,129.0492,128.9221,128.971,4904.0
2024-06-04 13:35:00,131.94,131.98,131.9,131.96,4641.0,128.9221,128.9612,128.8831,128.9417,4641.0
2024-06-04 13:40:00,131.97,131.97,131.78,131.89,5725.0,128.9514,128.9514,128.7658,128.8733,5725.0
2024-06-04 13:45:00,131.9,132.12,131.9,132.11,5596.0,128.8831,129.098,128.8831,129.0882,5596.0
2024-06-04 13:50:00,132.15,132.2,132.05,132.12,5827.0,129.1273,129.1762,129.0296,129.098,5827.0
2024-06-04 13:55:00,132.12,132.2,132.11,132.12,10064.0,129.098,129.1762,129.0882,129.098,10064.0
2024-06-04 14:00:00,132.11,132.18,132.05,132.18,4886.0,129.0882,129.1566,129.0296,129.1566,4886.0
2024-06-04 14:05:00,132.18,132.27,132.17,132.27,6233.0,129.1566,129.2446,129.1469,129.2446,6233.0
2024-06-04 14:10:00,132.26,132.43,132.26,132.43,9895.0,129.2348,129.4009,129.2348,129.4009,9895.0
2024-06-04 14:15:00,132.42,132.53,132.4,132.49,8315.0,129.3912,129.4986,129.3716,129.4596,8315.0
2024-06-04 14:20:00,132.5,132.92,132.48,132.86,38389.0,129.4693,129.8797,129.4498,129.8211,38389.0
2024-06-04 14:25:00,132.91,132.91,132.62,132.78,12008.0,129.8699,129.8699,129.5866,129.7429,12008.0
2024-06-04 14:30:00,132.78,132.79,132.63,132.77,8125.0,129.7429,129.7527,129.5964,129.7332,8125.0
2024-06-04 14:35:00,132.77,132.9,132.77,132.88,8083.0,129.7332,129.8602,129.7332,129.8406,8083.0
2024-06-04 14:40:00,132.88,132.88,132.72,132.72,7357.0,129.8406,129.8406,129.6843,129.6843,7357.0
2024-06-04 14:45:00,132.75,132.85,132.75,132.82,6392.0,129.7136,129.8113,129.7136,129.782,6392.0
2024-06-04 14:50:00,132.84,132.86,132.74,132.74,5582.0,129.8016,129.8211,129.7038,129.7038,5582.0
2024-06-04 14:55:00,132.74,132.87,132.73,132.84,15355.0,129.7038,129.8309,129.6941,129.8016,15355.0
2024-06-04 15:00:00,132.8,132.83,132.43,132.45,9487.0,129.7625,129.7918,129.4009,129.4205,9487.0
2024-06-04 15:05:00,132.49,132.51,132.39,132.48,8772.0,129.4596,129.4791,129.3618,129.4498,8772.0
2024-06-04 15:10:00,132.49,132.51,132.35,132.38,4719.0,129.4596,129.4791,129.3228,129.3521,4719.0
2024-06-04 15:15:00,132.39,132.48,132.21,132.24,12363.0,129.3618,129.4498,129.186,129.2153,12363.0
2024-06-04 15:20:00,132.26,132.28,132.13,132.27,15456.0,129.2348,129.2544,129.1078,129.2446,15456.0
2024-06-04 15:25:00,132.27,132.29,132.14,132.22,8930.0,129.2446,129.2641,129.1176,129.1957,8930.0
2024-06-04 15:30:00,132.22,132.22,132.08,132.12,13496.0,129.1957,129.1957,129.0589,129.098,13496.0
2024-06-04 15:35:00,132.12,132.13,131.9,131.95,12123.0,129.098,129.1078,128.8831,128.9319,12123.0
2024-06-04 15:40:00,131.97,131.98,131.8,131.85,19928.0,128.9514,128.9612,128.7853,128.8342,19928.0
2024-06-04 15:45:00,131.86,131.96,131.71,131.8,27694.0,128.844,128.9417,128.6974,128.7853,27694.0
2024-06-04 15:50:00,131.79,131.96,131.79,131.81,38387.0,128.7756,128.9417,128.7756,128.7951,38387.0
2024-06-04 15:55:00,131.8,131.8,131.54,131.65,153116.0,128.7853,128.7853,128.5313,128.6388,153116.0
2024-06-05 09:30:00,131.7,132.15,131.7,131.91,8464.0,128.6876,129.1273,128.6876,128.8928,8464.0
2024-06-05 09:35:00,132.17,132.17,131.32,131.4,11387.0,129.1469,129.1469,128.3163,128.3945,11387.0
2024-06-05 09:40:00,131.4,131.42,131.19,131.19,3402.0,128.3945,128.414,128.1893,128.1893,3402.0
2024-06-05 09:45:00,131.12,131.18,130.96,131.18,5290.0,128.1209,128.1795,127.9646,128.1795,5290.0
2024-06-05 09:50:00,131.18,131.41,131.11,131.13,6721.0,128.1795,128.4043,128.1111,128.1307,6721.0
2024-06-05 09:55:00,131.12,131.13,131.04,131.04,2223.0,128.1209,128.1307,128.0427,128.0427,2223.0
2024-06-05 10:00:00,131.0,131.26,130.77,131.19,8297.0,128.0036,128.2577,127.7789,128.1893,8297.0
2024-06-05 10:05:00,131.15,131.15,130.76,130.88,7934.0,128.1502,128.1502,127.7691,127.8864,7934.0
2024-06-05 10:10:00,130.91,131.17,130.89,131.15,4942.0,127.9157,128.1697,127.8962,128.1502,4942.0
2024-06-05 10:15:00,131.23,131.31,131.09,131.11,6891.0,128.2284,128.3065,128.0916,128.1111,6891.0
2024-06-05 10:20:00,131.14,131.27,131.13,131.24,5871.0,128.1404,128.2675,128.1307,128.2381,5871.0
2024-06-05 10:25:00,131.27,131.31,131.19,131.25,4421.0,128.2675,128.3065,128.1893,128.2479,4421.0
2024-06-05 10:30:00,131.25,131.51,131.25,131.5,3487.0,128.2479,128.502,128.2479,128.4922,3487.0
2024-06-05 10:35:00,131.52,131.57,131.35,131.38,6672.0,128.5117,128.5606,128.3456,128.3749,6672.0
2024-06-05 10:40:00,131.44,131.5,131.2,131.22,7124.0,128.4336,128.4922,128.1991,128.2186,7124.0
2024-06-05 10:45:00,131.22,131.28,131.17,131.26,2956.0,128.2186,128.2772,128.1697,128.2577,2956.0
2024-06-05 10:50:00,131.29,131.47,131.23,131.33,9264.0,128.287,128.4629,128.2284,128.3261,9264.0
2024-06-05 10:55:00,131.33,131.42,131.19,131.42,3853.0,128.3261,128.414,128.1893,128.414,3853.0
2024-06-05 11:00:00,131.44,131.8,131.4,131.69,5972.0,128.4336,128.7853,128.3945,128.6779,5972.0
2024-06-05 11:05:00,131.7,131.78,131.6,131.67,11690.0,128.6876,128.7658,128.5899,128.6583,11690.0
2024-06-05 11:10:00,131.7,131.95,131.7,131.85,10659.0,128.6876,128.9319,128.6876,128.8342,10659.0
2024-06-05 11:15:00,131.86,131.91,131.83,131.88,5665.0,128.844,128.8928,128.8147,128.8635,5665.0
2024-06-05 11:20:00,131.85,131.85,131.64,131.65,3719.0,128.8342,128.8342,128.629,128.6388,3719.0
2024-06-05 11:25:00,131.71,131.82,131.7,131.81,3632.0,128.6974,128.8049,128.6876,128.7951,3632.0
2024-06-05 11:30:00,131.77,131.87,131.72,131.86,3745.0,128.756,128.8537,128.7072,128.844,3745.0
2024-06-05 11:35:00,131.87,131.98,131.87,131.96,13182.0,128.8537,128.9612,128.8537,128.9417,13182.0
2024-06-05 11:40:00,131.99,132.25,131.99,132.24,3696.0,128.971,129.225,128.971,129.2153,3696.0
2024-06-05 11:45:00,132.25,132.33,132.2,132.28,4971.0,129.225,129.3032,129.1762,129.2544,4971.0
2024-06-05 11:50:00,132.3,132.37,132.11,132.15,13379.0,129.2739,129.3423,129.0882,129.1273,13379.0
2024-06-05 11:55:00,132.12,132.18,132.11,132.16,2664.0,129.098,129.1566,129.0882,129.1371,2664.0
2024-06-05 12:00:00,132.16,132.16,132.11,132.12,1867.0,129.1371,129.1371,129.0882,129.098,1867.0
2024-06-05 12:05:00,132.15,132.15,132.02,132.06,2457.0,129.1273,129.1273,129.0003,129.0394,2457.0
2024-06-05 12:10:00,132.06,132.06,131.88,131.89,2597.0,129.0394,129.0394,128.8635,128.8733,2597.0
2024-06-05 12:15:00,131.85,131.85,131.72,131.73,1000.0,128.8342,128.8342,128.7072,128.7169,1000.0
2024-06-05 12:20:00,131.71,131.74,131.68,131.72,1911.0,128.6974,128.7267,128.6681,128.7072,1911.0
2024-06-05 12:25:00,131.72,131.75,131.62,131.62,3067.0,128.7072,128.7365,128.6095,128.6095,3067.0
2024-06-05 12:30:00,131.62,131.91,131.61,131.9,3900.0,128.6095,128.8928,128.5997,128.8831,3900.0
2024-06-05 12:35:00,131.91,132.05,131.89,132.03,1705.0,128.8928,129.0296,128.8733,129.0101,1705.0
2024-06-05 12:40:00,132.04,132.04,131.93,131.94,3067.0,129.0198,129.0198,128.9124,128.9221,3067.0
2024-06-05 12:45:00,131.96,132.0,131.92,132.0,3725.0,128.9417,128.9808,128.9026,128.9808,3725.0
2024-06-05 12:50:00,132.0,132.03,131.92,131.95,3677.0,128.9808,129.0101,128.9026,128.9319,3677.0
2024-06-05 12:55:00,131.94,131.98,131.93,131.95,2896.0,128.9221,128.9612,128.9124,128.9319,2896.0
2024-06-05 13:00:00,131.94,131.95,131.85,131.94,3150.0,128.9221,128.9319,128.8342,128.9221,3150.0
2024-06-05 13:05:00,131.94,132.0,131.92,132.0,2259.0,128.9221,128.9808,128.9026,128.9808,2259.0
2024-06-05 13:10:00,132.0,132.0,131.93,131.95,2875.0,128.9808,128.9808,128.9124,128.9319,2875.0
2024-06-05 13:15:00,131.95,132.03,131.91,131.94,3755.0,128.9319,129.0101,128.8928,128.9221,3755.0
2024-06-05 13:20:00,131.92,131.94,131.9,131.94,1626.0,128.9026,128.9221,128.8831,128.9221,1626.0
2024-06-05 13:25:00,131.9,131.92,131.87,131.91,3713.0,128.8831,128.9026,128.8537,128.8928,3713.0
2024-06-05 13:30:00,131.92,131.96,131.84,131.88,4713.0,128.9026,128.9417,128.8244,128.8635,4713.0
2024-06-05 13:35:00,131.88,131.88,131.83,131.85,1116.0,128.8635,128.8635,128.8147,128.8342,1116.0
2024-06-05 13:40:00,131.86,131.9,131.77,131.9,2790.0,128.844,128.8831,128.756,128.8831,2790.0
2024-06-05 13:45:00,131.92,132.13,131.92,132.13,4583.0,128.9026,129.1078,128.9026,129.1078,4583.0
2024-06-05 13:50:00,132.09,132.12,132.06,132.06,1405.0,129.0687,129.098,129.0394,129.0394,1405.0
2024-06-05 13:55:00,132.08,132.1,132.07,132.08,1679.0,129.0589,129.0785,129.0492,129.0589,1679.0
2024-06-05 14:00:00,132.1,132.15,132.1,132.15,1240.0,129.0785,129.1273,129.0785,129.1273,1240.0
2024-06-05 14:05:00,132.16,132.16,132.12,132.15,4247.0,129.1371,129.1371,129.098,129.1273,4247.0
2024-06-05 14:10:00,132.18,132.19,132.14,132.16,4325.0,129.1566,129.1664,129.1176,129.1371,4325.0
2024-06-05 14:15:00,132.17,132.26,132.17,132.25,3191.0,129.1469,129.2348,129.1469,129.225,3191.0
2024-06-05 14:20:00,132.23,132.29,132.19,132.24,7147.0,129.2055,129.2641,129.1664,129.2153,7147.0
2024-06-05 14:25:00,132.27,132.36,132.26,132.35,6827.0,129.2446,129.3325,129.2348,129.3228,6827.0
2024-06-05 14:30:00,132.35,132.44,132.35,132.42,7647.0,129.3228,129.4107,129.3228,129.3912,7647.0
2024-06-05 14:35:00,132.44,132.54,132.43,132.51,3281.0,129.4107,129.5084,129.4009,129.4791,3281.0
2024-06-05 14:40:00,132.51,132.66,132.51,132.65,3768.0,129.4791,129.6257,129.4791,129.6159,3768.0
2024-06-05 14:45:00,132.64,132.7,132.6,132.6,5589.0,129.6061,129.6648,129.567,129.567,5589.0
2024-06-05 14:50:00,132.59,132.65,132.59,132.65,2626.0,129.5573,129.6159,129.5573,129.6159,2626.0
2024-06-05 14:55:00,132.68,132.73,132.68,132.71,2871.0,129.6452,129.6941,129.6452,129.6745,2871.0
2024-06-05 15:00:00,132.69,132.8,132.6,132.63,8006.0,129.655,129.7625,129.567,129.5964,8006.0
2024-06-05 15:05:00,132.61,132.75,132.6,132.73,6779.0,129.5768,129.7136,129.567,129.6941,6779.0
2024-06-05 15:10:00,132.71,132.71,132.54,132.6,9961.0,129.6745,129.6745,129.5084,129.567,9961.0
2024-06-05 15:15:00,132.6,132.89,132.6,132.84,16330.0,129.567,129.8504,129.567,129.8016,16330.0
2024-06-05 15:20:00,132.84,132.87,132.79,132.82,6711.0,129.8016,129.8309,129.7527,129.782,6711.0
2024-06-05 15:25:00,132.82,132.96,132.8,132.94,6195.0,129.782,129.9188,129.7625,129.8993,6195.0
2024-06-05 15:30:00,132.92,132.98,132.89,132.93,11340.0,129.8797,129.9383,129.8504,129.8895,11340.0
2024-06-05 15:35:00,132.9,133.12,132.84,133.11,26648.0,129.8602,130.0751,129.8016,130.0654,26648.0
2024-06-05 15:40:00,133.12,133.12,133.0,133.07,12378.0,130.0751,130.0751,129.9579,130.0263,12378.0
2024-06-05 15:45:00,133.08,133.11,132.81,132.91,19471.0,130.0361,130.0654,129.7722,129.8699,19471.0
2024-06-05 15:50:00,132.88,133.28,132.8,133.24,21733.0,129.8406,130.2315,129.7625,130.1924,21733.0
2024-06-05 15:55:00,133.26,133.38,133.16,133.2,116275.0,130.2119,130.3292,130.1142,130.1533,116275.0
2024-06-06 09:30:00,132.91,133.24,132.59,132.59,10415.0,129.8699,130.1924,129.5573,129.5573,10415.0
2024-06-06 09:35:00,132.64,132.65,132.19,132.19,7754.0,129.6061,129.6159,129.1664,129.1664,7754.0
2024-06-06 09:40:00,132.28,132.63,132.24,132.63,5066.0,129.2544,129.5964,129.2153,129.5964,5066.0
2024-06-06 09:45:00,132.7,133.09,132.61,133.09,8697.0,129.6648,130.0458,129.5768,130.0458,8697.0
2024-06-06 09:50:00,133.06,133.22,132.79,133.22,4323.0,130.0165,130.1729,129.7527,130.1729,4323.0
2024-06-06 09:55:00,133.28,133.42,133.27,133.4,2701.0,130.2315,130.3683,130.2217,130.3487,2701.0
2024-06-06 10:00:00,133.35,133.36,132.92,132.93,5691.0,130.2999,130.3097,129.8797,129.8895,5691.0
2024-06-06 10:05:00,132.92,133.03,132.88,132.96,6736.0,129.8797,129.9872,129.8406,129.9188,6736.0
2024-06-06 10:10:00,132.92,132.92,132.58,132.73,5566.0,129.8797,129.8797,129.5475,129.6941,5566.0
2024-06-06 10:15:00,132.76,132.86,132.64,132.83,7978.0,129.7234,129.8211,129.6061,129.7918,7978.0
2024-06-06 10:20:00,132.83,132.85,132.67,132.72,4074.0,129.7918,129.8113,129.6354,129.6843,4074.0
2024-06-06 10:25:00,132.69,132.7,132.51,132.63,3792.0,129.655,129.6648,129.4791,129.5964,3792.0
2024-06-06 10:30:00,132.69,132.74,132.56,132.58,9547.0,129.655,129.7038,129.528,129.5475,9547.0
2024-06-06 10:35:00,132.59,132.64,132.56,132.63,4268.0,129.5573,129.6061,129.528,129.5964,4268.0
2024-06-06 10:40:00,132.65,132.97,132.65,132.96,8965.0,129.6159,129.9286,129.6159,129.9188,8965.0
2024-06-06 10:45:00,132.94,132.94,132.73,132.8,7256.0,129.8993,129.8993,129.6941,129.7625,7256.0
2024-06-06 10:50:00,132.78,132.8,132.57,132.77,7372.0,129.7429,129.7625,129.5377,129.7332,7372.0
2024-06-06 10:55:00,132.78,132.9,132.7,132.7,9439.0,129.7429,129.8602,129.6648,129.6648,9439.0
2024-06-06 11:00:00,132.71,132.71,132.6,132.6,2344.0,129.6745,129.6745,129.567,129.567,2344.0
2024-06-06 11:05:00,132.66,132.91,132.62,132.81,6622.0,129.6257,129.8699,129.5866,129.7722,6622.0
2024-06-06 11:10:00,132.81,132.85,132.75,132.78,3159.0,129.7722,129.8113,129.7136,129.7429,3159.0
2024-06-06 11:15:00,132.8,132.88,132.71,132.87,31641.0,129.7625,129.8406,129.6745,129.8309,31641.0
2024-06-06 11:20:00,132.89,132.89,132.76,132.78,4857.0,129.8504,129.8504,129.7234,129.7429,4857.0
2024-06-06 11:25:00,132.8,132.8,132.63,132.67,4967.0,129.7625,129.7625,129.5964,129.6354,4967.0
2024-06-06 11:30:00,132.66,132.72,132.47,132.53,4859.0,129.6257,129.6843,129.44,129.4986,4859.0
2024-06-06 11:35:00,132.55,132.68,132.52,132.68,3710.0,129.5182,129.6452,129.4889,129.6452,3710.0
2024-06-06 11:40:00,132.71,132.74,132.48,132.48,3957.0,129.6745,129.7038,129.4498,129.4498,3957.0
2024-06-06 11:45:00,132.48,132.53,132.24,132.24,5469.0,129.4498,129.4986,129.2153,129.2153,5469.0
2024-06-06 11:50:00,132.19,132.25,132.11,132.11,3359.0,129.1664,129.225,129.0882,129.0882,3359.0
2024-06-06 11:55:00,132.18,132.32,132.02,132.05,5094.0,129.1566,129.2934,129.0003,129.0296,5094.0
2024-06-06 12:00:00,132.02,132.04,131.91,131.94,2821.0,129.0003,129.0198,128.8928,128.9221,2821.0
2024-06-06 12:05:00,131.96,131.96,131.84,131.94,3959.0,128.9417,128.9417,128.8244,128.9221,3959.0
2024-06-06 12:10:00,131.93,131.95,131.85,131.95,3278.0,128.9124,128.9319,128.8342,128.9319,3278.0
2024-06-06 12:15:00,131.93,131.96,131.77,131.77,1946.0,128.9124,128.9417,128.756,128.756,1946.0
2024-06-06 12:20:00,131.81,131.91,131.78,131.91,4146.0,128.7951,128.8928,128.7658,128.8928,4146.0
2024-06-06 12:25:00,131.93,131.97,131.85,131.97,4694.0,128.9124,128.9514,128.8342,128.9514,4694.0
2024-06-06 12:30:00,131.95,131.99,131.92,131.95,4291.0,128.9319,128.971,128.9026,128.9319,4291.0
2024-06-06 12:35:00,131.97,131.98,131.91,131.97,2997.0,128.9514,128.9612,128.8928,128.9514,2997.0
2024-06-06 12:40:00,131.97,132.14,131.97,132.08,6482.0,128.9514,129.1176,128.9514,129.0589,6482.0
2024-06-06 12:45:00,132.11,132.11,131.94,131.94,2532.0,129.0882,129.0882,128.9221,128.9221,2532.0
2024-06-06 12:50:00,131.94,132.02,131.93,131.99,2929.0,128.9221,129.0003,128.9124,128.971,2929.0
2024-06-06 12:55:00,131.97,131.98,131.87,131.98,3042.0,128.9514,128.9612,128.8537,128.9612,3042.0
2024-06-06 13:00:00,131.97,132.04,131.89,131.89,2466.0,128.9514,129.0198,128.8733,128.8733,2466.0
2024-06-06 13:05:00,131.89,131.89,131.76,131.76,4730.0,128.8733,128.8733,128.7463,128.7463,4730.0
2024-06-06 13:10:00,131.73,131.74,131.66,131.67,1714.0,128.7169,128.7267,128.6485,128.6583,1714.0
2024-06-06 13:15:00,131.67,131.69,131.58,131.59,5696.0,128.6583,128.6779,128.5704,128.5801,5696.0
2024-06-06 13:20:00,131.59,131.64,131.52,131.57,4345.0,128.5801,128.629,128.5117,128.5606,4345.0
2024-06-06 13:25:00,131.56,131.61,131.51,131.53,2903.0,128.5508,128.5997,128.502,128.5215,2903.0
2024-06-06 13:30:00,131.5,131.62,131.48,131.55,4500.0,128.4922,128.6095,128.4727,128.5411,4500.0
2024-06-06 13:35:00,131.56,131.59,131.51,131.52,1930.0,128.5508,128.5801,128.502,128.5117,1930.0
2024-06-06 13:40:00,131.51,131.58,131.45,131.53,7199.0,128.502,128.5704,128.4433,128.5215,7199.0
2024-06-06 13:45:00,131.5,131.5,131.33,131.33,2717.0,128.4922,128.4922,128.3261,128.3261,2717.0
2024-06-06 13:50:00,131.32,131.35,131.28,131.3,4970.0,128.3163,128.3456,128.2772,128.2968,4970.0
2024-06-06 13:55:00,131.31,131.35,131.28,131.29,6292.0,128.3065,128.3456,128.2772,128.287,6292.0
2024-06-06 14:00:00,131.3,131.31,131.24,131.24,4565.0,128.2968,128.3065,128.2381,128.2381,4565.0
2024-06-06 14:05:00,131.2,131.2,131.06,131.06,8634.0,128.1991,128.1991,128.0623,128.0623,8634.0
2024-06-06 14:10:00,131.06,131.3,131.03,131.25,7445.0,128.0623,128.2968,128.033,128.2479,7445.0
2024-06-06 14:15:00,131.25,131.34,131.24,131.32,5723.0,128.2479,128.3359,128.2381,128.3163,5723.0
2024-06-06 14:20:00,131.32,131.32,131.2,131.2,6659.0,128.3163,128.3163,128.1991,128.1991,6659.0
2024-06-06 14:25:00,131.16,131.17,131.09,131.13,5070.0,128.16,128.1697,128.0916,128.1307,5070.0
2024-06-06 14:30:00,131.13,131.17,131.11,131.13,5067.0,128.1307,128.1697,128.1111,128.1307,5067.0
2024-06-06 14:35:00,131.11,131.13,131.07,131.09,3710.0,128.1111,128.1307,128.072,128.0916,3710.0
2024-06-06 14:40:00,131.09,131.18,131.0,131.0,6399.0,128.0916,128.1795,128.0036,128.0036,6399.0
2024-06-06 14:45:00,131.0,131.35,131.0,131.35,14018.0,128.0036,128.3456,128.0036,128.3456,14018.0
2024-06-06 14:50:00,131.37,131.47,131.33,131.47,10516.0,128.3652,128.4629,128.3261,128.4629,10516.0
2024-06-06 14:55:00,131.5,131.52,131.39,131.42,4421.0,128.4922,128.5117,128.3847,128.414,4421.0
2024-06-06 15:00:00,131.4,131.4,131.33,131.34,3559.0,128.3945,128.3945,128.3261,128.3359,3559.0
2024-06-06 15:05:00,131.36,131.38,131.16,131.21,9196.0,128.3554,128.3749,128.16,128.2088,9196.0
2024-06-06 15:10:00,131.22,131.36,131.22,131.27,9015.0,128.2186,128.3554,128.2186,128.2675,9015.0
2024-06-06 15:15:00,131.22,131.38,131.2,131.23,11559.0,128.2186,128.3749,128.1991,128.2284,11559.0
2024-06-06 15:20:00,131.19,131.22,131.13,131.14,10407.0,128.1893,128.2186,128.1307,128.1404,10407.0
2024-06-06 15:25:00,131.15,131.15,130.99,130.99,15986.0,128.1502,128.1502,127.9939,127.9939,15986.0
2024-06-06 15:30:00,130.98,131.11,130.98,131.02,17430.0,127.9841,128.1111,127.9841,128.0232,17430.0
2024-06-06 15:35:00,131.03,131.09,130.94,130.94,19776.0,128.033,128.0916,127.945,127.945,19776.0
2024-06-06 15:40:00,130.93,130.95,130.56,130.68,57765.0,127.9352,127.9548,127.5737,127.691,57765.0
2024-06-06 15:45:00,130.66,130.81,130.55,130.7,38264.0,127.6714,127.818,127.5639,127.7105,38264.0
2024-06-06 15:50:00,130.69,130.77,130.47,130.63,73104.0,127.7007,127.7789,127.4858,127.6421,73104.0
2024-06-06 15:55:00,130.63,130.72,130.48,130.62,184502.0,127.6421,127.73,127.4955,127.6323,184502.0
2024-06-07 09:30:00,129.43,129.52,128.13,128.56,58981.0,126.4695,126.5575,125.1993,125.6194,58981.0
2024-06-07 09:35:00,128.55,129.09,128.39,129.05,6861.0,125.6097,126.1373,125.4533,126.0982,6861.0
2024-06-07 09:40:00,129.2,129.37,129.19,129.33,7593.0,126.2448,126.4109,126.235,126.3718,7593.0
2024-06-07 09:45:00,129.4,129.44,128.71,128.73,33254.0,126.4402,126.4793,125.766,125.7856,33254.0
2024-06-07 09:50:00,128.77,129.09,128.77,129.07,8615.0,125.8246,126.1373,125.8246,126.1178,8615.0
2024-06-07 09:55:00,129.02,129.03,128.48,128.63,8919.0,126.0689,126.0787,125.5413,125.6878,8919.0
2024-06-07 10:00:00,128.59,128.7,128.27,128.29,8520.0,125.6488,125.7562,125.3361,125.3556,8520.0
2024-06-07 10:05:00,128.33,128.55,128.24,128.5,7780.0,125.3947,125.6097,125.3068,125.5608,7780.0
2024-06-07 10:10:00,128.44,128.44,128.04,128.25,6900.0,125.5022,125.5022,125.1113,125.3165,6900.0
2024-06-07 10:15:00,128.26,128.3,128.13,128.25,3397.0,125.3263,125.3654,125.1993,125.3165,3397.0
2024-06-07 10:20:00,128.25,128.35,128.2,128.35,4130.0,125.3165,125.4142,125.2677,125.4142,4130.0
2024-06-07 10:25:00,128.53,128.53,128.19,128.31,11256.0,125.5901,125.5901,125.2579,125.3752,11256.0
2024-06-07 10:30:00,128.31,128.58,128.29,128.45,15840.0,125.3752,125.639,125.3556,125.512,15840.0
2024-06-07 10:35:00,128.49,128.82,128.44,128.82,7588.0,125.551,125.8735,125.5022,125.8735,7588.0
2024-06-07 10:40:00,128.99,129.1,128.98,129.08,2613.0,126.0396,126.1471,126.0298,126.1276,2613.0
2024-06-07 10:45:00,129.09,129.32,129.07,129.21,17647.0,126.1373,126.3621,126.1178,126.2546,17647.0
2024-06-07 10:50:00,129.21,129.36,128.94,128.96,14765.0,126.2546,126.4011,125.9908,126.0103,14765.0
2024-06-07 10:55:00,128.97,129.0,128.75,128.75,12213.0,126.0201,126.0494,125.8051,125.8051,12213.0
2024-06-07 11:00:00,128.75,128.75,128.52,128.55,8482.0,125.8051,125.8051,125.5804,125.6097,8482.0
2024-06-07 11:05:00,128.59,128.6,128.3,128.47,10476.0,125.6488,125.6585,125.3654,125.5315,10476.0
2024-06-07 11:10:00,128.46,128.66,128.42,128.6,5085.0,125.5217,125.7172,125.4826,125.6585,5085.0
2024-06-07 11:15:00,128.64,128.71,128.59,128.59,2256.0,125.6976,125.766,125.6488,125.6488,2256.0
2024-06-07 11:20:00,128.55,128.55,128.35,128.47,5159.0,125.6097,125.6097,125.4142,125.5315,5159.0
2024-06-07 11:25:00,128.49,128.55,128.4,128.53,6080.0,125.551,125.6097,125.4631,125.5901,6080.0
2024-06-07 11:30:00,128.56,128.68,128.4,128.41,5398.0,125.6194,125.7367,125.4631,125.4729,5398.0
2024-06-07 11:35:00,128.43,128.44,128.1,128.17,10187.0,125.4924,125.5022,125.17,125.2384,10187.0
2024-06-07 11:40:00,128.18,128.36,128.14,128.24,12419.0,125.2481,125.424,125.2091,125.3068,12419.0
2024-06-07 11:45:00,128.14,128.44,128.14,128.39,5237.0,125.2091,125.5022,125.2091,125.4533,5237.0
2024-06-07 11:50:00,128.42,128.46,128.21,128.28,8547.0,125.4826,125.5217,125.2775,125.3459,8547.0
2024-06-07 11:55:00,128.2,128.34,128.15,128.28,8075.0,125.2677,125.4045,125.2188,125.3459,8075.0
2024-06-07 12:00:00,128.28,128.32,128.15,128.15,11443.0,125.3459,125.3849,125.2188,125.2188,11443.0
2024-06-07 12:05:00,128.21,128.25,128.15,128.21,21676.0,125.2775,125.3165,125.2188,125.2775,21676.0
2024-06-07 12:10:00,128.19,128.31,128.17,128.18,14543.0,125.2579,125.3752,125.2384,125.2481,14543.0
2024-06-07 12:15:00,128.2,128.31,128.15,128.24,4678.0,125.2677,125.3752,125.2188,125.3068,4678.0
2024-06-07 12:20:00,128.23,128.23,128.08,128.09,4846.0,125.297,125.297,125.1504,125.1602,4846.0
2024-06-07 12:25:00,128.08,128.28,128.05,128.27,9277.0,125.1504,125.3459,125.1211,125.3361,9277.0
2024-06-07 12:30:00,128.28,128.3,128.16,128.2,10309.0,125.3459,125.3654,125.2286,125.2677,10309.0
2024-06-07 12:35:00,128.18,128.21,128.03,128.1,4855.0,125.2481,125.2775,125.1016,125.17,4855.0
2024-06-07 12:40:00,128.09,128.15,128.09,128.13,4906.0,125.1602,125.2188,125.1602,125.1993,4906.0
2024-06-07 12:45:00,128.1,128.1,128.01,128.06,3896.0,125.17,125.17,125.082,125.1309,3896.0
2024-06-07 12:50:00,128.04,128.16,128.04,128.16,5529.0,125.1113,125.2286,125.1113,125.2286,5529.0
2024-06-07 12:55:00,128.23,128.33,128.23,128.33,2845.0,125.297,125.3947,125.297,125.3947,2845.0
2024-06-07 13:00:00,128.34,128.36,128.18,128.2,3608.0,125.4045,125.424,125.2481,125.2677,3608.0
2024-06-07 13:05:00,128.19,128.45,128.19,128.45,4474.0,125.2579,125.512,125.2579,125.512,4474.0
2024-06-07 13:10:00,128.42,128.54,128.42,128.51,3757.0,125.4826,125.5999,125.4826,125.5706,3757.0
2024-06-07 13:15:00,128.54,128.58,128.51,128.58,3238.0,125.5999,125.639,125.5706,125.639,3238.0
2024-06-07 13:20:00,128.66,128.8,128.64,128.79,4776.0,125.7172,125.854,125.6976,125.8442,4776.0
2024-06-07 13:25:00,128.77,128.77,128.63,128.64,2161.0,125.8246,125.8246,125.6878,125.6976,2161.0
2024-06-07 13:30:00,128.63,128.8,128.63,128.8,4451.0,125.6878,125.854,125.6878,125.854,4451.0
2024-06-07 13:35:00,128.86,128.86,128.73,128.82,6171.0,125.9126,125.9126,125.7856,125.8735,6171.0
2024-06-07 13:40:00,128.83,128.83,128.72,128.75,4139.0,125.8833,125.8833,125.7758,125.8051,4139.0
2024-06-07 13:45:00,128.77,128.86,128.77,128.86,2000.0,125.8246,125.9126,125.8246,125.9126,2000.0
2024-06-07 13:50:00,128.85,128.88,128.71,128.72,7293.0,125.9028,125.9321,125.766,125.7758,7293.0
2024-06-07 13:55:00,128.69,128.7,128.62,128.62,4182.0,125.7465,125.7562,125.6781,125.6781,4182.0
2024-06-07 14:00:00,128.6,128.6,128.41,128.44,8856.0,125.6585,125.6585,125.4729,125.5022,8856.0
2024-06-07 14:05:00,128.41,128.41,128.27,128.33,4805.0,125.4729,125.4729,125.3361,125.3947,4805.0
2024-06-07 14:10:00,128.35,128.36,128.22,128.24,7392.0,125.4142,125.424,125.2872,125.3068,7392.0
2024-06-07 14:15:00,128.24,128.34,128.24,128.28,3862.0,125.3068,125.4045,125.3068,125.3459,3862.0
2024-06-07 14:20:00,128.3,128.4,128.3,128.4,6771.0,125.3654,125.4631,125.3654,125.4631,6771.0
2024-06-07 14:25:00,128.4,128.45,128.39,128.43,6093.0,125.4631,125.512,125.4533,125.4924,6093.0
2024-06-07 14:30:00,128.42,128.46,128.33,128.33,3701.0,125.4826,125.5217,125.3947,125.3947,3701.0
2024-06-07 14:35:00,128.34,128.46,128.34,128.46,7922.0,125.4045,125.5217,125.4045,125.5217,7922.0
2024-06-07 14:40:00,128.5,128.52,128.46,128.5,1889.0,125.5608,125.5804,125.5217,125.5608,1889.0
2024-06-07 14:45:00,128.49,128.55,128.47,128.53,5873.0,125.551,125.6097,125.5315,125.5901,5873.0
2024-06-07 14:50:00,128.53,128.63,128.46,128.61,4705.0,125.5901,125.6878,125.5217,125.6683,4705.0
2024-06-07 14:55:00,128.63,128.63,128.45,128.45,3846.0,125.6878,125.6878,125.512,125.512,3846.0
2024-06-07 15:00:00,128.44,128.67,128.33,128.63,5669.0,125.5022,125.7269,125.3947,125.6878,5669.0
2024-06-07 15:05:00,128.66,128.73,128.56,128.57,3344.0,125.7172,125.7856,125.6194,125.6292,3344.0
2024-06-07 15:10:00,128.55,128.59,128.31,128.37,18688.0,125.6097,125.6488,125.3752,125.4338,18688.0
2024-06-07 15:15:00,128.38,128.49,128.35,128.37,5914.0,125.4436,125.551,125.4142,125.4338,5914.0
2024-06-07 15:20:00,128.38,128.52,128.36,128.5,7760.0,125.4436,125.5804,125.424,125.5608,7760.0
2024-06-07 15:25:00,128.46,128.6,128.46,128.6,4358.0,125.5217,125.6585,125.5217,125.6585,4358.0
2024-06-07 15:30:00,128.59,128.61,128.49,128.49,14332.0,125.6488,125.6683,125.551,125.551,14332.0
2024-06-07 15:35:00,128.47,128.55,128.45,128.46,10278.0,125.5315,125.6097,125.512,125.5217,10278.0
2024-06-07 15:40:00,128.47,128.55,128.35,128.36,11731.0,125.5315,125.6097,125.4142,125.424,11731.0
2024-06-07 15:45:00,128.35,128.48,128.29,128.38,14643.0,125.4142,125.5413,125.3556,125.4436,14643.0
2024-06-07 15:50:00,128.38,128.56,128.34,128.41,31845.0,125.4436,125.6194,125.4045,125.4729,31845.0
2024-06-07 15:55:00,128.42,128.57,128.36,128.41,71362.0,125.4826,125.6292,125.424,125.4729,71362.0
2024-06-10 09:30:00,128.07,128.53,127.71,128.13,10783.0,125.1407,125.5901,124.7889,125.1993,10783.0
2024-06-10 09:35:00,128.14,128.16,127.64,127.73,7538.0,125.2091,125.2286,124.7205,124.8084,7538.0
2024-06-10 09:40:00,127.63,127.68,127.35,127.68,3096.0,124.7107,124.7596,124.4371,124.7596,3096.0
2024-06-10 09:45:00,127.72,127.75,127.54,127.63,4775.0,124.7987,124.828,124.6228,124.7107,4775.0
2024-06-10 09:50:00,127.74,127.77,127.55,127.58,2537.0,124.8182,124.8475,124.6325,124.6619,2537.0
2024-06-10 09:55:00,127.52,127.81,127.49,127.76,4785.0,124.6032,124.8866,124.5739,124.8377,4785.0
2024-06-10 10:00:00,127.82,127.92,127.69,127.72,2710.0,124.8964,124.9941,124.7693,124.7987,2710.0
2024-06-10 10:05:00,127.79,127.93,127.77,127.84,5310.0,124.8671,125.0039,124.8475,124.9159,5310.0
2024-06-10 10:10:00,127.86,127.9,127.6,127.65,6493.0,124.9355,124.9745,124.6814,124.7303,6493.0
2024-06-10 10:15:00,127.62,127.73,127.59,127.66,4059.0,124.7009,124.8084,124.6716,124.74,4059.0
2024-06-10 10:20:00,127.65,127.68,127.52,127.55,8228.0,124.7303,124.7596,124.6032,124.6325,8228.0
2024-06-10 10:25:00,127.53,127.73,127.52,127.62,6094.0,124.613,124.8084,124.6032,124.7009,6094.0
2024-06-10 10:30:00,127.59,127.65,127.52,127.65,3204.0,124.6716,124.7303,124.6032,124.7303,3204.0
2024-06-10 10:35:00,127.67,127.69,127.45,127.46,4170.0,124.7498,124.7693,124.5348,124.5446,4170.0
2024-06-10 10:40:00,127.45,127.53,127.43,127.5,5839.0,124.5348,124.613,124.5153,124.5837,5839.0
2024-06-10 10:45:00,127.47,127.53,127.37,127.53,4226.0,124.5544,124.613,124.4567,124.613,4226.0
2024-06-10 10:50:00,127.52,127.54,127.44,127.44,5488.0,124.6032,124.6228,124.5251,124.5251,5488.0
2024-06-10 10:55:00,127.44,127.44,127.29,127.34,8142.0,124.5251,124.5251,124.3785,124.4274,8142.0
2024-06-10 11:00:00,127.34,127.53,127.26,127.53,5799.0,124.4274,124.613,124.3492,124.613,5799.0
2024-06-10 11:05:00,127.53,127.8,127.52,127.8,3605.0,124.613,124.8768,124.6032,124.8768,3605.0
2024-06-10 11:10:00,127.8,127.83,127.62,127.62,8061.0,124.8768,124.9061,124.7009,124.7009,8061.0
2024-06-10 11:15:00,127.62,127.65,127.55,127.63,7040.0,124.7009,124.7303,124.6325,124.7107,7040.0
2024-06-10 11:20:00,127.63,127.65,127.61,127.62,3005.0,124.7107,124.7303,124.6912,124.7009,3005.0
2024-06-10 11:25:00,127.62,127.69,127.61,127.62,4758.0,124.7009,124.7693,124.6912,124.7009,4758.0
2024-06-10 11:30:00,127.63,127.74,127.61,127.63,6075.0,124.7107,124.8182,124.6912,124.7107,6075.0
2024-06-10 11:35:00,127.65,127.67,127.49,127.59,9089.0,124.7303,124.7498,124.5739,124.6716,9089.0
2024-06-10 11:40:00,127.56,127.62,127.56,127.59,7486.0,124.6423,124.7009,124.6423,124.6716,7486.0
2024-06-10 11:45:00,127.6,127.67,127.34,127.42,12374.0,124.6814,124.7498,124.4274,124.5055,12374.0
2024-06-10 11:50:00,127.41,127.5,127.39,127.48,4109.0,124.4958,124.5837,124.4762,124.5641,4109.0
2024-06-10 11:55:00,127.48,127.54,127.44,127.45,3761.0,124.5641,124.6228,124.5251,124.5348,3761.0
2024-06-10 12:00:00,127.46,127.54,127.44,127.48,2568.0,124.5446,124.6228,124.5251,124.5641,2568.0
2024-06-10 12:05:00,127.46,127.52,127.4,127.46,5226.0,124.5446,124.6032,124.486,124.5446,5226.0
2024-06-10 12:10:00,127.46,127.57,127.45,127.56,3934.0,124.5446,124.6521,124.5348,124.6423,3934.0
2024-06-10 12:15:00,127.56,127.56,127.43,127.43,4450.0,124.6423,124.6423,124.5153,124.5153,4450.0
2024-06-10 12:20:00,127.45,127.57,127.45,127.57,6361.0,124.5348,124.6521,124.5348,124.6521,6361.0
2024-06-10 12:25:00,127.57,127.62,127.48,127.53,3572.0,124.6521,124.7009,124.5641,124.613,3572.0
2024-06-10 12:30:00,127.54,127.59,127.48,127.48,1956.0,124.6228,124.6716,124.5641,124.5641,1956.0
2024-06-10 12:35:00,127.47,127.54,127.43,127.53,4124.0,124.5544,124.6228,124.5153,124.613,4124.0
2024-06-10 12:40:00,127.49,127.52,127.47,127.48,4077.0,124.5739,124.6032,124.5544,124.5641,4077.0
2024-06-10 12:45:00,127.48,127.64,127.47,127.57,4037.0,124.5641,124.7205,124.5544,124.6521,4037.0
2024-06-10 12:50:00,127.58,127.58,127.48,127.55,5342.0,124.6619,124.6619,124.5641,124.6325,5342.0
2024-06-10 12:55:00,127.57,127.59,127.54,127.54,2444.0,124.6521,124.6716,124.6228,124.6228,2444.0
2024-06-10 13:00:00,127.52,127.53,127.46,127.51,2983.0,124.6032,124.613,124.5446,124.5935,2983.0
2024-06-10 13:05:00,127.52,127.58,127.5,127.51,1755.0,124.6032,124.6619,124.5837,124.5935,1755.0
2024-06-10 13:10:00,127.51,127.68,127.51,127.66,1836.0,124.5935,124.7596,124.5935,124.74,1836.0
2024-06-10 13:15:00,127.65,127.74,127.64,127.73,1066.0,124.7303,124.8182,124.7205,124.8084,1066.0
2024-06-10 13:20:00,127.79,127.79,127.73,127.74,3786.0,124.8671,124.8671,124.8084,124.8182,3786.0
2024-06-10 13:25:00,127.74,127.86,127.74,127.85,3221.0,124.8182,124.9355,124.8182,124.9257,3221.0
2024-06-10 13:30:00,127.84,127.85,127.77,127.85,4409.0,124.9159,124.9257,124.8475,124.9257,4409.0
2024-06-10 13:35:00,127.86,127.96,127.85,127.94,3580.0,124.9355,125.0332,124.9257,125.0136,3580.0
2024-06-10 13:40:00,127.93,128.07,127.93,128.07,2371.0,125.0039,125.1407,125.0039,125.1407,2371.0
2024-06-10 13:45:00,128.07,128.26,128.03,128.23,5160.0,125.1407,125.3263,125.1016,125.297,5160.0
2024-06-10 13:50:00,128.22,128.23,128.14,128.2,3559.0,125.2872,125.297,125.2091,125.2677,3559.0
2024-06-10 13:55:00,128.17,128.19,128.15,128.18,2170.0,125.2384,125.2579,125.2188,125.2481,2170.0
2024-06-10 14:00:00,128.18,128.21,128.07,128.19,7315.0,125.2481,125.2775,125.1407,125.2579,7315.0
2024-06-10 14:05:00,128.2,128.36,128.2,128.34,4809.0,125.2677,125.424,125.2677,125.4045,4809.0
2024-06-10 14:10:00,128.33,128.44,128.28,128.41,10753.0,125.3947,125.5022,125.3459,125.4729,10753.0
2024-06-10 14:15:00,128.42,128.63,128.41,128.63,4112.0,125.4826,125.6878,125.4729,125.6878,4112.0
2024-06-10 14:20:00,128.66,128.71,128.54,128.58,7968.0,125.7172,125.766,125.5999,125.639,7968.0
2024-06-10 14:25:00,128.59,128.63,128.55,128.63,4531.0,125.6488,125.6878,125.6097,125.6878,4531.0
2024-06-10 14:30:00,128.61,128.67,128.53,128.63,4697.0,125.6683,125.7269,125.5901,125.6878,4697.0
2024-06-10 14:35:00,128.64,128.64,128.49,128.54,6451.0,125.6976,125.6976,125.551,125.5999,6451.0
2024-06-10 14:40:00,128.52,128.59,128.51,128.52,4882.0,125.5804,125.6488,125.5706,125.5804,4882.0
2024-06-10 14:45:00,128.52,128.63,128.5,128.59,4709.0,125.5804,125.6878,125.5608,125.6488,4709.0
2024-06-10 14:50:00,128.57,128.57,128.47,128.52,4452.0,125.6292,125.6292,125.5315,125.5804,4452.0
2024-06-10 14:55:00,128.52,128.6,128.51,128.55,5621.0,125.5804,125.6585,125.5706,125.6097,5621.0
2024-06-10 15:00:00,128.56,128.61,128.56,128.57,2733.0,125.6194,125.6683,125.6194,125.6292,2733.0
2024-06-10 15:05:00,128.57,128.57,128.29,128.32,9903.0,125.6292,125.6292,125.3556,125.3849,9903.0
2024-06-10 15:10:00,128.31,128.38,128.28,128.38,4846.0,125.3752,125.4436,125.3459,125.4436,4846.0
2024-06-10 15:15:00,128.43,128.43,128.27,128.28,4900.0,125.4924,125.4924,125.3361,125.3459,4900.0
2024-06-10 15:20:00,128.31,128.4,128.29,128.31,6536.0,125.3752,125.4631,125.3556,125.3752,6536.0
2024-06-10 15:25:00,128.32,128.45,128.32,128.41,6999.0,125.3849,125.512,125.3849,125.4729,6999.0
2024-06-10 15:30:00,128.42,128.42,128.29,128.31,6040.0,125.4826,125.4826,125.3556,125.3752,6040.0
2024-06-10 15:35:00,128.31,128.35,128.26,128.29,5925.0,125.3752,125.4142,125.3263,125.3556,5925.0
2024-06-10 15:40:00,128.3,128.44,128.3,128.44,10999.0,125.3654,125.5022,125.3654,125.5022,10999.0
2024-06-10 15:45:00,128.44,128.55,128.42,128.43,11637.0,125.5022,125.6097,125.4826,125.4924,11637.0
2024-06-10 15:50:00,128.41,128.54,128.27,128.5,23497.0,125.4729,125.5999,125.3361,125.5608,23497.0
2024-06-10 15:55:00,128.5,128.54,128.33,128.47,73514.0,125.5608,125.5999,125.3947,125.5315,73514.0
2024-06-11 09:30:00,128.26,128.29,127.42,127.63,11534.0,125.3263,125.3556,124.5055,124.7107,11534.0
2024-06-11 09:35:00,127.63,127.99,127.63,127.91,6611.0,124.7107,125.0625,124.7107,124.9843,6611.0
2024-06-11 09:40:00,127.97,128.32,127.96,128.32,4630.0,125.0429,125.3849,125.0332,125.3849,4630.0
2024-06-11 09:45:00,128.22,128.31,128.03,128.07,5842.0,125.2872,125.3752,125.1016,125.1407,5842.0
2024-06-11 09:50:00,128.23,128.5,128.23,128.43,4548.0,125.297,125.5608,125.297,125.4924,4548.0
2024-06-11 09:55:00,128.44,128.59,128.43,128.58,4418.0,125.5022,125.6488,125.4924,125.639,4418.0
2024-06-11 10:00:00,128.54,128.63,128.45,128.47,9479.0,125.5999,125.6878,125.512,125.5315,9479.0
2024-06-11 10:05:00,128.5,128.54,128.38,128.53,7109.0,125.5608,125.5999,125.4436,125.5901,7109.0
2024-06-11 10:10:00,128.5,128.54,128.34,128.54,7277.0,125.5608,125.5999,125.4045,125.5999,7277.0
2024-06-11 10:15:00,128.5,128.53,128.31,128.51,14796.0,125.5608,125.5901,125.3752,125.5706,14796.0
2024-06-11 10:20:00,128.52,128.55,128.42,128.53,2975.0,125.5804,125.6097,125.4826,125.5901,2975.0
2024-06-11 10:25:00,128.58,128.58,128.49,128.51,2753.0,125.639,125.639,125.551,125.5706,2753.0
2024-06-11 10:30:00,128.5,128.59,128.49,128.5,4104.0,125.5608,125.6488,125.551,125.5608,4104.0
2024-06-11 10:35:00,128.53,128.67,128.49,128.52,8844.0,125.5901,125.7269,125.551,125.5804,8844.0
2024-06-11 10:40:00,128.46,128.54,128.37,128.53,6173.0,125.5217,125.5999,125.4338,125.5901,6173.0
2024-06-11 10:45:00,128.45,128.45,128.38,128.42,3570.0,125.512,125.512,125.4436,125.4826,3570.0
2024-06-11 10:50:00,128.37,128.58,128.35,128.58,4577.0,125.4338,125.639,125.4142,125.639,4577.0
2024-06-11 10:55:00,128.6,128.85,128.55,128.83,6106.0,125.6585,125.9028,125.6097,125.8833,6106.0
2024-06-11 11:00:00,128.82,129.01,128.79,128.97,2893.0,125.8735,126.0592,125.8442,126.0201,2893.0
2024-06-11 11:05:00,128.92,129.02,128.84,128.88,2839.0,125.9712,126.0689,125.893,125.9321,2839.0
2024-06-11 11:10:00,128.88,128.89,128.83,128.83,997.0,125.9321,125.9419,125.8833,125.8833,997.0
2024-06-11 11:15:00,128.81,128.84,128.78,128.81,4202.0,125.8637,125.893,125.8344,125.8637,4202.0
2024-06-11 11:20:00,128.75,129.0,128.75,128.94,3110.0,125.8051,126.0494,125.8051,125.9908,3110.0
2024-06-11 11:25:00,128.92,128.94,128.88,128.93,1848.0,125.9712,125.9908,125.9321,125.981,1848.0
2024-06-11 11:30:00,128.93,129.35,128.9,129.35,13857.0,125.981,126.3914,125.9517,126.3914,13857.0
2024-06-11 11:35:00,129.33,129.39,129.21,129.27,9424.0,126.3718,126.4305,126.2546,126.3132,9424.0
2024-06-11 11:40:00,129.31,129.32,129.17,129.27,3393.0,126.3523,126.3621,126.2155,126.3132,3393.0
2024-06-11 11:45:00,129.24,129.39,129.24,129.26,3773.0,126.2839,126.4305,126.2839,126.3034,3773.0
2024-06-11 11:50:00,129.25,129.3,129.25,129.26,2533.0,126.2937,126.3425,126.2937,126.3034,2533.0
2024-06-11 11:55:00,129.29,129.29,129.18,129.18,1752.0,126.3327,126.3327,126.2253,126.2253,1752.0
2024-06-11 12:00:00,129.18,129.18,129.09,129.13,2965.0,126.2253,126.2253,126.1373,126.1764,2965.0
2024-06-11 12:05:00,129.14,129.18,129.08,129.18,2623.0,126.1862,126.2253,126.1276,126.2253,2623.0
2024-06-11 12:10:00,129.18,129.28,129.13,129.24,4212.0,126.2253,126.323,126.1764,126.2839,4212.0
2024-06-11 12:15:00,129.22,129.33,129.19,129.19,3387.0,126.2644,126.3718,126.235,126.235,3387.0
2024-06-11 12:20:00,129.19,129.23,129.15,129.21,3629.0,126.235,126.2741,126.196,126.2546,3629.0
2024-06-11 12:25:00,129.22,129.69,129.21,129.69,22315.0,126.2644,126.7236,126.2546,126.7236,22315.0
2024-06-11 12:30:00,129.68,129.75,129.57,129.75,7842.0,126.7138,126.7822,126.6063,126.7822,7842.0
2024-06-11 12:35:00,129.75,129.77,129.6,129.66,5489.0,126.7822,126.8018,126.6357,126.6943,5489.0
2024-06-11 12:40:00,129.66,129.67,129.59,129.64,2663.0,126.6943,126.7041,126.6259,126.6747,2663.0
2024-06-11 12:45:00,129.61,129.64,129.53,129.62,12457.0,126.6454,126.6747,126.5673,126.6552,12457.0
2024-06-11 12:50:00,129.62,129.75,129.61,129.68,2260.0,126.6552,126.7822,126.6454,126.7138,2260.0
2024-06-11 12:55:00,129.71,129.84,129.71,129.8,2221.0,126.7431,126.8702,126.7431,126.8311,2221.0
2024-06-11 13:00:00,129.77,129.9,129.71,129.89,4642.0,126.8018,126.9288,126.7431,126.919,4642.0
2024-06-11 13:05:00,129.88,129.88,129.78,129.81,1442.0,126.9093,126.9093,126.8115,126.8409,1442.0
2024-06-11 13:10:00,129.81,129.84,129.74,129.81,4729.0,126.8409,126.8702,126.7725,126.8409,4729.0
2024-06-11 13:15:00,129.79,129.79,129.7,129.72,4674.0,126.8213,126.8213,126.7334,126.7529,4674.0
2024-06-11 13:20:00,129.72,129.76,129.63,129.74,6735.0,126.7529,126.792,126.665,126.7725,6735.0
2024-06-11 13:25:00,129.78,129.84,129.76,129.84,1675.0,126.8115,126.8702,126.792,126.8702,1675.0
2024-06-11 13:30:00,129.84,129.84,129.77,129.79,2651.0,126.8702,126.8702,126.8018,126.8213,2651.0
2024-06-11 13:35:00,129.78,129.84,129.77,129.8,4998.0,126.8115,126.8702,126.8018,126.8311,4998.0
2024-06-11 13:40:00,129.79,129.81,129.6,129.72,25936.0,126.8213,126.8409,126.6357,126.7529,25936.0
2024-06-11 13:45:00,129.69,129.8,129.68,129.76,1686.0,126.7236,126.8311,126.7138,126.792,1686.0
2024-06-11 13:50:00,129.76,129.84,129.74,129.84,7474.0,126.792,126.8702,126.7725,126.8702,7474.0
2024-06-11 13:55:00,129.9,129.91,129.84,129.87,3581.0,126.9288,126.9386,126.8702,126.8995,3581.0
2024-06-11 14:00:00,129.87,129.94,129.85,129.91,5409.0,126.8995,126.9679,126.8799,126.9386,5409.0
2024-06-11 14:05:00,129.93,129.93,129.71,129.73,15663.0,126.9581,126.9581,126.7431,126.7627,15663.0
2024-06-11 14:10:00,129.72,129.81,129.7,129.79,4001.0,126.7529,126.8409,126.7334,126.8213,4001.0
2024-06-11 14:15:00,129.79,129.87,129.77,129.84,3100.0,126.8213,126.8995,126.8018,126.8702,3100.0
2024-06-11 14:20:00,129.87,129.94,129.84,129.86,7129.0,126.8995,126.9679,126.8702,126.8897,7129.0
2024-06-11 14:25:00,129.88,129.96,129.85,129.96,6545.0,126.9093,126.9874,126.8799,126.9874,6545.0
2024-06-11 14:30:00,129.99,130.11,129.97,130.0,8804.0,127.0167,127.134,126.9972,127.0265,8804.0
2024-06-11 14:35:00,130.03,130.04,129.91,129.93,10170.0,127.0558,127.0656,126.9386,126.9581,10170.0
2024-06-11 14:40:00,129.91,130.06,129.9,129.92,20752.0,126.9386,127.0851,126.9288,126.9483,20752.0
2024-06-11 14:45:00,129.9,129.99,129.86,129.87,11994.0,126.9288,127.0167,126.8897,126.8995,11994.0
2024-06-11 14:50:00,129.9,129.92,129.85,129.91,6994.0,126.9288,126.9483,126.8799,126.9386,6994.0
2024-06-11 14:55:00,129.87,130.01,129.87,129.95,3615.0,126.8995,127.0363,126.8995,126.9777,3615.0
2024-06-11 15:00:00,129.99,130.04,129.93,129.97,2668.0,127.0167,127.0656,126.9581,126.9972,2668.0
2024-06-11 15:05:00,129.97,129.97,129.87,129.93,13902.0,126.9972,126.9972,126.8995,126.9581,13902.0
2024-06-11 15:10:00,129.89,129.93,129.85,129.87,5098.0,126.919,126.9581,126.8799,126.8995,5098.0
2024-06-11 15:15:00,129.89,129.94,129.87,129.89,6114.0,126.919,126.9679,126.8995,126.919,6114.0
2024-06-11 15:20:00,129.89,129.92,129.86,129.9,5206.0,126.919,126.9483,126.8897,126.9288,5206.0
2024-06-11 15:25:00,129.89,129.91,129.84,129.89,9162.0,126.919,126.9386,126.8702,126.919,9162.0
2024-06-11 15:30:00,129.88,129.89,129.8,129.87,22215.0,126.9093,126.919,126.8311,126.8995,22215.0
2024-06-11 15:35:00,129.89,129.91,129.82,129.88,5215.0,126.919,126.9386,126.8506,126.9093,5215.0
2024-06-11 15:40:00,129.89,129.96,129.85,129.93,12284.0,126.919,126.9874,126.8799,126.9581,12284.0
2024-06-11 15:45:00,129.9,129.9,129.68,129.69,132840.0,126.9288,126.9288,126.7138,126.7236,132840.0
2024-06-11 15:50:00,129.66,129.73,129.56,129.63,35792.0,126.6943,126.7627,126.5966,126.665,35792.0
2024-06-11 15:55:00,129.61,129.61,129.39,129.57,92121.0,126.6454,126.6454,126.4305,126.6063,92121.0
2024-06-12 09:30:00,131.73,132.21,131.11,131.12,17807.0,128.7169,129.186,128.1111,128.1209,17807.0
2024-06-12 09:35:00,131.36,131.73,131.25,131.33,9249.0,128.3554,128.7169,128.2479,128.3261,9249.0
2024-06-12 09:40:00,131.28,131.93,131.28,131.93,10358.0,128.2772,128.9124,128.2772,128.9124,10358.0
2024-06-12 09:45:00,131.93,131.99,131.46,131.54,4087.0,128.9124,128.971,128.4531,128.5313,4087.0
2024-06-12 09:50:00,131.53,131.53,131.08,131.17,5921.0,128.5215,128.5215,128.0818,128.1697,5921.0
2024-06-12 09:55:00,131.17,131.23,131.09,131.16,3682.0,128.1697,128.2284,128.0916,128.16,3682.0
2024-06-12 10:00:00,131.09,131.11,130.93,131.1,10244.0,128.0916,128.1111,127.9352,128.1013,10244.0
2024-06-12 10:05:00,131.1,131.44,131.1,131.44,3225.0,128.1013,128.4336,128.1013,128.4336,3225.0
2024-06-12 10:10:00,131.44,131.46,131.18,131.25,8626.0,128.4336,128.4531,128.1795,128.2479,8626.0
2024-06-12 10:15:00,131.28,131.31,131.04,131.16,5476.0,128.2772,128.3065,128.0427,128.16,5476.0
2024-06-12 10:20:00,131.21,131.28,131.16,131.21,3449.0,128.2088,128.2772,128.16,128.2088,3449.0
2024-06-12 10:25:00,131.22,131.44,131.18,131.2,4868.0,128.2186,128.4336,128.1795,128.1991,4868.0
2024-06-12 10:30:00,131.05,131.21,131.0,131.17,4375.0,128.0525,128.2088,128.0036,128.1697,4375.0
2024-06-12 10:35:00,131.17,131.26,131.08,131.24,2661.0,128.1697,128.2577,128.0818,128.2381,2661.0
2024-06-12 10:40:00,131.25,131.25,131.05,131.06,4323.0,128.2479,128.2479,128.0525,128.0623,4323.0
2024-06-12 10:45:00,131.05,131.09,130.97,131.03,5348.0,128.0525,128.0916,127.9743,128.033,5348.0
2024-06-12 10:50:00,131.04,131.04,130.88,131.04,7313.0,128.0427,128.0427,127.8864,128.0427,7313.0
2024-06-12 10:55:00,131.05,131.14,131.05,131.06,5095.0,128.0525,128.1404,128.0525,128.0623,5095.0
2024-06-12 11:00:00,131.02,131.02,130.73,130.77,4874.0,128.0232,128.0232,127.7398,127.7789,4874.0
2024-06-12 11:05:00,130.77,130.81,130.53,130.67,10339.0,127.7789,127.818,127.5444,127.6812,10339.0
2024-06-12 11:10:00,130.64,130.69,130.47,130.53,4496.0,127.6519,127.7007,127.4858,127.5444,4496.0
2024-06-12 11:15:00,130.56,130.61,130.54,130.59,2885.0,127.5737,127.6226,127.5542,127.603,2885.0
2024-06-12 11:20:00,130.58,130.66,130.52,130.53,3581.0,127.5932,127.6714,127.5346,127.5444,3581.0
2024-06-12 11:25:00,130.56,130.71,130.56,130.71,3762.0,127.5737,127.7203,127.5737,127.7203,3762.0
2024-06-12 11:30:00,130.68,130.76,130.54,130.55,3551.0,127.691,127.7691,127.5542,127.5639,3551.0
2024-06-12 11:35:00,130.55,130.59,130.51,130.53,3733.0,127.5639,127.603,127.5248,127.5444,3733.0
2024-06-12 11:40:00,130.53,130.68,130.52,130.62,2455.0,127.5444,127.691,127.5346,127.6323,2455.0
2024-06-12 11:45:00,130.63,130.63,130.49,130.62,3383.0,127.6421,127.6421,127.5053,127.6323,3383.0
2024-06-12 11:50:00,130.64,130.77,130.59,130.74,2465.0,127.6519,127.7789,127.603,127.7496,2465.0
2024-06-12 11:55:00,130.74,130.82,130.67,130.82,4814.0,127.7496,127.8278,127.6812,127.8278,4814.0
2024-06-12 12:00:00,130.76,130.76,130.53,130.56,1725.0,127.7691,127.7691,127.5444,127.5737,1725.0
2024-06-12 12:05:00,130.59,130.68,130.58,130.6,2282.0,127.603,127.691,127.5932,127.6128,2282.0
2024-06-12 12:10:00,130.64,130.7,130.5,130.69,8518.0,127.6519,127.7105,127.5151,127.7007,8518.0
2024-06-12 12:15:00,130.65,130.71,130.65,130.68,4358.0,127.6616,127.7203,127.6616,127.691,4358.0
2024-06-12 12:20:00,130.68,130.74,130.61,130.74,35685.0,127.691,127.7496,127.6226,127.7496,35685.0
2024-06-12 12:25:00,130.78,130.8,130.71,130.71,1818.0,127.7887,127.8082,127.7203,127.7203,1818.0
2024-06-12 12:30:00,130.74,130.79,130.73,130.73,3610.0,127.7496,127.7984,127.7398,127.7398,3610.0
2024-06-12 12:35:00,130.72,130.74,130.7,130.72,3813.0,127.73,127.7496,127.7105,127.73,3813.0
2024-06-12 12:40:00,130.74,130.76,130.71,130.71,1988.0,127.7496,127.7691,127.7203,127.7203,1988.0
2024-06-12 12:45:00,130.75,130.75,130.71,130.75,1351.0,127.7594,127.7594,127.7203,127.7594,1351.0
2024-06-12 12:50:00,130.73,130.74,130.69,130.69,2962.0,127.7398,127.7496,127.7007,127.7007,2962.0
2024-06-12 12:55:00,130.71,130.72,130.56,130.58,2024.0,127.7203,127.73,127.5737,127.5932,2024.0
2024-06-12 13:00:00,130.59,130.68,130.59,130.68,2639.0,127.603,127.691,127.603,127.691,2639.0
2024-06-12 13:05:00,130.69,130.73,130.66,130.7,2685.0,127.7007,127.7398,127.6714,127.7105,2685.0
2024-06-12 13:10:00,130.68,130.68,130.58,130.59,1989.0,127.691,127.691,127.5932,127.603,1989.0
2024-06-12 13:15:00,130.57,130.82,130.57,130.8,4735.0,127.5835,127.8278,127.5835,127.8082,4735.0
2024-06-12 13:20:00,130.8,130.87,130.8,130.87,2884.0,127.8082,127.8766,127.8082,127.8766,2884.0
2024-06-12 13:25:00,130.83,130.85,130.67,130.68,1731.0,127.8375,127.8571,127.6812,127.691,1731.0
2024-06-12 13:30:00,130.63,130.67,130.51,130.56,3158.0,127.6421,127.6812,127.5248,127.5737,3158.0
2024-06-12 13:35:00,130.53,130.6,130.5,130.52,4390.0,127.5444,127.6128,127.5151,127.5346,4390.0
2024-06-12 13:40:00,130.54,130.58,130.31,130.36,4703.0,127.5542,127.5932,127.3294,127.3783,4703.0
2024-06-12 13:45:00,130.36,130.4,130.31,130.4,3035.0,127.3783,127.4174,127.3294,127.4174,3035.0
2024-06-12 13:50:00,130.41,130.56,130.37,130.54,11161.0,127.4271,127.5737,127.388,127.5542,11161.0
2024-06-12 13:55:00,130.55,130.57,130.51,130.56,1907.0,127.5639,127.5835,127.5248,127.5737,1907.0
2024-06-12 14:00:00,130.56,130.57,129.8,130.31,17167.0,127.5737,127.5835,126.8311,127.3294,17167.0
2024-06-12 14:05:00,130.37,130.63,130.27,130.53,11617.0,127.388,127.6421,127.2903,127.5444,11617.0
2024-06-12 14:10:00,130.54,130.62,130.34,130.44,7028.0,127.5542,127.6323,127.3587,127.4564,7028.0
2024-06-12 14:15:00,130.49,130.52,130.38,130.39,1646.0,127.5053,127.5346,127.3978,127.4076,1646.0
2024-06-12 14:20:00,130.38,130.45,130.31,130.45,2671.0,127.3978,127.4662,127.3294,127.4662,2671.0
2024-06-12 14:25:00,130.47,130.48,130.27,130.27,3515.0,127.4858,127.4955,127.2903,127.2903,3515.0
2024-06-12 14:30:00,130.32,130.6,130.19,130.49,8375.0,127.3392,127.6128,127.2122,127.5053,8375.0
2024-06-12 14:35:00,130.49,130.54,130.31,130.51,3888.0,127.5053,127.5542,127.3294,127.5248,3888.0
2024-06-12 14:40:00,130.42,130.45,130.16,130.44,8136.0,127.4369,127.4662,127.1828,127.4564,8136.0
2024-06-12 14:45:00,130.38,130.49,130.24,130.37,8919.0,127.3978,127.5053,127.261,127.388,8919.0
2024-06-12 14:50:00,130.41,130.5,130.28,130.28,10259.0,127.4271,127.5151,127.3001,127.3001,10259.0
2024-06-12 14:55:00,130.28,130.69,130.27,130.57,5043.0,127.3001,127.7007,127.2903,127.5835,5043.0
2024-06-12 15:00:00,130.55,130.8,130.54,130.62,6897.0,127.5639,127.8082,127.5542,127.6323,6897.0
2024-06-12 15:05:00,130.63,130.75,130.58,130.71,9287.0,127.6421,127.7594,127.5932,127.7203,9287.0
2024-06-12 15:10:00,130.7,130.71,130.47,130.53,4864.0,127.7105,127.7203,127.4858,127.5444,4864.0
2024-06-12 15:15:00,130.59,130.82,130.58,130.8,5437.0,127.603,127.8278,127.5932,127.8082,5437.0
2024-06-12 15:20:00,130.75,130.82,130.51,130.51,6921.0,127.7594,127.8278,127.5248,127.5248,6921.0
2024-06-12 15:25:00,130.49,130.58,130.33,130.44,19755.0,127.5053,127.5932,127.349,127.4564,19755.0
2024-06-12 15:30:00,130.39,130.48,130.34,130.46,11922.0,127.4076,127.4955,127.3587,127.476,11922.0
2024-06-12 15:35:00,130.44,130.58,130.25,130.25,12967.0,127.4564,127.5932,127.2708,127.2708,12967.0
2024-06-12 15:40:00,130.25,130.47,130.21,130.38,12680.0,127.2708,127.4858,127.2317,127.3978,12680.0
2024-06-12 15:45:00,130.37,130.52,130.27,130.42,23286.0,127.388,127.5346,127.2903,127.4369,23286.0
2024-06-12 15:50:00,130.3,130.53,130.28,130.53,30139.0,127.3196,127.5444,127.3001,127.5444,30139.0
2024-06-12 15:55:00,130.53,130.63,130.32,130.41,117913.0,127.5444,127.6421,127.3392,127.4271,117913.0
2024-06-13 09:30:00,129.91,130.15,129.31,129.81,9709.0,126.9386,127.1731,126.3523,126.8409,9709.0
2024-06-13 09:35:00,129.95,130.11,129.63,129.63,2333.0,126.9777,127.134,126.665,126.665,2333.0
2024-06-13 09:40:00,129.79,129.93,129.6,129.6,4761.0,126.8213,126.9581,126.6357,126.6357,4761.0
2024-06-13 09:45:00,129.6,129.6,129.24,129.32,1848.0,126.6357,126.6357,126.2839,126.3621,1848.0
2024-06-13 09:50:00,129.44,129.53,129.37,129.43,1564.0,126.4793,126.5673,126.4109,126.4695,1564.0
2024-06-13 09:55:00,129.42,129.42,129.14,129.27,2379.0,126.4598,126.4598,126.1862,126.3132,2379.0
2024-06-13 10:00:00,129.27,129.27,128.81,128.91,2291.0,126.3132,126.3132,125.8637,125.9614,2291.0
2024-06-13 10:05:00,128.91,128.96,128.55,128.61,10017.0,125.9614,126.0103,125.6097,125.6683,10017.0
2024-06-13 10:10:00,128.69,128.97,128.61,128.92,4241.0,125.7465,126.0201,125.6683,125.9712,4241.0
2024-06-13 10:15:00,128.99,129.03,128.99,128.99,1825.0,126.0396,126.0787,126.0396,126.0396,1825.0
2024-06-13 10:20:00,128.99,128.99,128.84,128.92,2374.0,126.0396,126.0396,125.893,125.9712,2374.0
2024-06-13 10:25:00,128.87,129.01,128.77,128.85,8237.0,125.9224,126.0592,125.8246,125.9028,8237.0
2024-06-13 10:30:00,128.84,128.96,128.56,128.57,6666.0,125.893,126.0103,125.6194,125.6292,6666.0
2024-06-13 10:35:00,128.56,128.75,128.55,128.74,3620.0,125.6194,125.8051,125.6097,125.7953,3620.0
2024-06-13 10:40:00,128.66,128.7,128.53,128.69,4950.0,125.7172,125.7562,125.5901,125.7465,4950.0
2024-06-13 10:45:00,128.71,128.77,128.66,128.66,3591.0,125.766,125.8246,125.7172,125.7172,3591.0
2024-06-13 10:50:00,128.67,128.79,128.59,128.78,4952.0,125.7269,125.8442,125.6488,125.8344,4952.0
2024-06-13 10:55:00,128.77,128.95,128.77,128.83,7200.0,125.8246,126.0005,125.8246,125.8833,7200.0
2024-06-13 11:00:00,128.75,128.82,128.69,128.79,1868.0,125.8051,125.8735,125.7465,125.8442,1868.0
2024-06-13 11:05:00,128.79,128.92,128.79,128.87,3230.0,125.8442,125.9712,125.8442,125.9224,3230.0
2024-06-13 11:10:00,128.83,128.87,128.72,128.78,3263.0,125.8833,125.9224,125.7758,125.8344,3263.0
2024-06-13 11:15:00,128.79,128.85,128.74,128.84,2522.0,125.8442,125.9028,125.7953,125.893,2522.0
2024-06-13 11:20:00,128.86,128.94,128.86,128.9,2846.0,125.9126,125.9908,125.9126,125.9517,2846.0
2024-06-13 11:25:00,128.94,129.09,128.93,129.0,4647.0,125.9908,126.1373,125.981,126.0494,4647.0
2024-06-13 11:30:00,128.98,129.06,128.9,128.98,6551.0,126.0298,126.108,125.9517,126.0298,6551.0
2024-06-13 11:35:00,129.01,129.08,128.97,129.03,12713.0,126.0592,126.1276,126.0201,126.0787,12713.0
2024-06-13 11:40:00,128.99,129.01,128.93,128.95,3634.0,126.0396,126.0592,125.981,126.0005,3634.0
2024-06-13 11:45:00,128.97,129.0,128.88,128.88,2165.0,126.0201,126.0494,125.9321,125.9321,2165.0
2024-06-13 11:50:00,128.9,128.9,128.75,128.75,4536.0,125.9517,125.9517,125.8051,125.8051,4536.0
2024-06-13 11:55:00,128.8,128.88,128.77,128.81,3793.0,125.854,125.9321,125.8246,125.8637,3793.0
2024-06-13 12:00:00,128.77,128.77,128.61,128.63,3298.0,125.8246,125.8246,125.6683,125.6878,3298.0
2024-06-13 12:05:00,128.65,128.85,128.64,128.85,3986.0,125.7074,125.9028,125.6976,125.9028,3986.0
2024-06-13 12:10:00,128.85,128.86,128.79,128.84,2151.0,125.9028,125.9126,125.8442,125.893,2151.0
2024-06-13 12:15:00,128.86,128.86,128.71,128.75,6481.0,125.9126,125.9126,125.766,125.8051,6481.0
2024-06-13 12:20:00,128.76,128.88,128.76,128.85,5145.0,125.8149,125.9321,125.8149,125.9028,5145.0
2024-06-13 12:25:00,128.88,128.97,128.85,128.97,18585.0,125.9321,126.0201,125.9028,126.0201,18585.0
2024-06-13 12:30:00,128.97,129.02,128.95,129.0,2074.0,126.0201,126.0689,126.0005,126.0494,2074.0
2024-06-13 12:35:00,128.98,129.07,128.92,129.06,3476.0,126.0298,126.1178,125.9712,126.108,3476.0
2024-06-13 12:40:00,129.06,129.07,129.05,129.06,1200.0,126.108,126.1178,126.0982,126.108,1200.0
2024-06-13 12:45:00,129.06,129.09,129.03,129.04,2400.0,126.108,126.1373,126.0787,126.0885,2400.0
2024-06-13 12:50:00,129.05,129.15,129.04,129.12,6351.0,126.0982,126.196,126.0885,126.1666,6351.0
2024-06-13 12:55:00,129.12,129.19,129.07,129.07,3805.0,126.1666,126.235,126.1178,126.1178,3805.0
2024-06-13 13:00:00,129.01,129.19,129.01,129.12,8035.0,126.0592,126.235,126.0592,126.1666,8035.0
2024-06-13 13:05:00,129.12,129.13,128.9,129.11,7566.0,126.1666,126.1764,125.9517,126.1569,7566.0
2024-06-13 13:10:00,129.13,129.13,129.06,129.08,3755.0,126.1764,126.1764,126.108,126.1276,3755.0
2024-06-13 13:15:00,129.08,129.08,128.99,129.08,4410.0,126.1276,126.1276,126.0396,126.1276,4410.0
2024-06-13 13:20:00,129.12,129.16,129.11,129.12,2514.0,126.1666,126.2057,126.1569,126.1666,2514.0
2024-06-13 13:25:00,129.13,129.21,129.13,129.21,3312.0,126.1764,126.2546,126.1764,126.2546,3312.0
2024-06-13 13:30:00,129.21,129.23,129.11,129.17,4850.0,126.2546,126.2741,126.1569,126.2155,4850.0
2024-06-13 13:35:00,129.22,129.22,129.13,129.19,6515.0,126.2644,126.2644,126.1764,126.235,6515.0
2024-06-13 13:40:00,129.19,129.24,129.16,129.22,3899.0,126.235,126.2839,126.2057,126.2644,3899.0
2024-06-13 13:45:00,129.2,129.22,129.11,129.13,3494.0,126.2448,126.2644,126.1569,126.1764,3494.0
2024-06-13 13:50:00,129.14,129.18,129.02,129.18,14639.0,126.1862,126.2253,126.0689,126.2253,14639.0
2024-06-13 13:55:00,129.19,129.2,129.15,129.17,3118.0,126.235,126.2448,126.196,126.2155,3118.0
2024-06-13 14:00:00,129.11,129.15,129.04,129.05,4041.0,126.1569,126.196,126.0885,126.0982,4041.0
2024-06-13 14:05:00,129.03,129.21,129.02,129.2,2998.0,126.0787,126.2546,126.0689,126.2448,2998.0
2024-06-13 14:10:00,129.22,129.45,129.21,129.43,8895.0,126.2644,126.4891,126.2546,126.4695,8895.0
2024-06-13 14:15:00,129.46,129.46,129.31,129.31,5359.0,126.4989,126.4989,126.3523,126.3523,5359.0
2024-06-13 14:20:00,129.31,129.33,129.27,129.31,5889.0,126.3523,126.3718,126.3132,126.3523,5889.0
2024-06-13 14:25:00,129.29,129.3,129.24,129.26,5407.0,126.3327,126.3425,126.2839,126.3034,5407.0
2024-06-13 14:30:00,129.27,129.27,129.2,129.2,3752.0,126.3132,126.3132,126.2448,126.2448,3752.0
2024-06-13 14:35:00,129.22,129.23,129.17,129.22,3944.0,126.2644,126.2741,126.2155,126.2644,3944.0
2024-06-13 14:40:00,129.23,129.28,129.23,129.27,4112.0,126.2741,126.323,126.2741,126.3132,4112.0
2024-06-13 14:45:00,129.27,129.35,129.23,129.28,10652.0,126.3132,126.3914,126.2741,126.323,10652.0
2024-06-13 14:50:00,129.31,129.33,129.27,129.29,1906.0,126.3523,126.3718,126.3132,126.3327,1906.0
2024-06-13 14:55:00,129.3,129.4,129.29,129.4,2650.0,126.3425,126.4402,126.3327,126.4402,2650.0
2024-06-13 15:00:00,129.4,129.55,129.39,129.54,6447.0,126.4402,126.5868,126.4305,126.577,6447.0
2024-06-13 15:05:00,129.54,129.56,129.49,129.54,4679.0,126.577,126.5966,126.5282,126.577,4679.0
2024-06-13 15:10:00,129.56,129.56,129.44,129.44,6638.0,126.5966,126.5966,126.4793,126.4793,6638.0
2024-06-13 15:15:00,129.44,129.53,129.44,129.53,5152.0,126.4793,126.5673,126.4793,126.5673,5152.0
2024-06-13 15:20:00,129.65,129.7,129.59,129.63,5350.0,126.6845,126.7334,126.6259,126.665,5350.0
2024-06-13 15:25:00,129.63,129.66,129.58,129.58,5869.0,126.665,126.6943,126.6161,126.6161,5869.0
2024-06-13 15:30:00,129.57,129.58,129.47,129.56,9403.0,126.6063,126.6161,126.5086,126.5966,9403.0
2024-06-13 15:35:00,129.56,129.6,129.48,129.59,5829.0,126.5966,126.6357,126.5184,126.6259,5829.0
2024-06-13 15:40:00,129.61,129.67,129.59,129.67,8029.0,126.6454,126.7041,126.6259,126.7041,8029.0
2024-06-13 15:45:00,129.66,129.87,129.66,129.87,12186.0,126.6943,126.8995,126.6943,126.8995,12186.0
2024-06-13 15:50:00,129.81,129.93,129.77,129.87,19234.0,126.8409,126.9581,126.8018,126.8995,19234.0
2024-06-13 15:55:00,129.87,129.9,129.63,129.74,56351.0,126.8995,126.9288,126.665,126.7725,56351.0
2024-06-14 09:30:00,128.33,128.73,128.33,128.5,9463.0,125.3947,125.7856,125.3947,125.5608,9463.0
2024-06-14 09:35:00,128.5,128.51,128.01,128.01,1439.0,125.5608,125.5706,125.082,125.082,1439.0
2024-06-14 09:40:00,128.24,128.42,128.07,128.14,9318.0,125.3068,125.4826,125.1407,125.2091,9318.0
2024-06-14 09:45:00,128.07,128.07,127.8,127.85,2622.0,125.1407,125.1407,124.8768,124.9257,2622.0
2024-06-14 09:50:00,127.85,127.91,127.59,127.81,6590.0,124.9257,124.9843,124.6716,124.8866,6590.0
2024-06-14 09:55:00,127.81,127.91,127.81,127.83,1630.0,124.8866,124.9843,124.8866,124.9061,1630.0
2024-06-14 10:00:00,127.6,127.6,127.08,127.08,4809.0,124.6814,124.6814,124.1733,124.1733,4809.0
2024-06-14 10:05:00,127.03,127.03,126.63,126.91,13074.0,124.1244,124.1244,123.7336,124.0072,13074.0
2024-06-14 10:10:00,126.8,126.9,126.68,126.68,4211.0,123.8997,123.9974,123.7824,123.7824,4211.0
2024-06-14 10:15:00,126.73,126.83,126.51,126.68,8302.0,123.8313,123.929,123.6163,123.7824,8302.0
2024-06-14 10:20:00,126.49,126.61,126.48,126.51,9091.0,123.5968,123.714,123.587,123.6163,9091.0
2024-06-14 10:25:00,126.51,126.61,126.44,126.48,4166.0,123.6163,123.714,123.5479,123.587,4166.0
2024-06-14 10:30:00,126.48,126.48,126.17,126.28,5537.0,123.587,123.587,123.2841,123.3916,5537.0
2024-06-14 10:35:00,126.31,126.33,126.1,126.21,12054.0,123.4209,123.4405,123.2157,123.3232,12054.0
2024-06-14 10:40:00,126.2,126.35,126.1,126.26,7385.0,123.3134,123.46,123.2157,123.3721,7385.0
2024-06-14 10:45:00,126.3,126.49,126.29,126.38,7023.0,123.4111,123.5968,123.4014,123.4893,7023.0
2024-06-14 10:50:00,126.39,126.48,126.33,126.48,5158.0,123.4991,123.587,123.4405,123.587,5158.0
2024-06-14 10:55:00,126.52,126.58,126.33,126.33,4364.0,123.6261,123.6847,123.4405,123.4405,4364.0
2024-06-14 11:00:00,126.39,126.4,126.24,126.31,8399.0,123.4991,123.5089,123.3525,123.4209,8399.0
2024-06-14 11:05:00,126.27,126.45,126.25,126.43,7217.0,123.3818,123.5577,123.3623,123.5382,7217.0
2024-06-14 11:10:00,126.43,126.63,126.42,126.56,2968.0,123.5382,123.7336,123.5284,123.6652,2968.0
2024-06-14 11:15:00,126.59,126.63,126.47,126.62,7387.0,123.6945,123.7336,123.5773,123.7238,7387.0
2024-06-14 11:20:00,126.59,126.69,126.54,126.64,3878.0,123.6945,123.7922,123.6456,123.7434,3878.0
2024-06-14 11:25:00,126.72,127.0,126.69,126.96,4381.0,123.8215,124.0951,123.7922,124.056,4381.0
2024-06-14 11:30:00,127.0,127.05,126.85,126.85,8856.0,124.0951,124.144,123.9486,123.9486,8856.0
2024-06-14 11:35:00,126.86,126.87,126.74,126.76,2252.0,123.9583,123.9681,123.8411,123.8606,2252.0
2024-06-14 11:40:00,126.76,126.84,126.74,126.83,4265.0,123.8606,123.9388,123.8411,123.929,4265.0
2024-06-14 11:45:00,126.87,126.88,126.84,126.88,2986.0,123.9681,123.9779,123.9388,123.9779,2986.0
2024-06-14 11:50:00,126.89,126.92,126.77,126.77,3349.0,123.9876,124.017,123.8704,123.8704,3349.0
2024-06-14 11:55:00,126.8,126.97,126.78,126.97,3207.0,123.8997,124.0658,123.8802,124.0658,3207.0
2024-06-14 12:00:00,126.97,126.97,126.8,126.82,4184.0,124.0658,124.0658,123.8997,123.9192,4184.0
2024-06-14 12:05:00,126.85,127.01,126.83,127.01,1795.0,123.9486,124.1049,123.929,124.1049,1795.0
2024-06-14 12:10:00,127.07,127.23,127.06,127.23,2195.0,124.1635,124.3199,124.1538,124.3199,2195.0
2024-06-14 12:15:00,127.23,127.31,127.2,127.3,16998.0,124.3199,124.398,124.2906,124.3883,16998.0
2024-06-14 12:20:00,127.28,127.28,127.1,127.17,5521.0,124.3687,124.3687,124.1928,124.2612,5521.0
2024-06-14 12:25:00,127.16,127.2,127.14,127.14,762.0,124.2515,124.2906,124.2319,124.2319,762.0
2024-06-14 12:30:00,127.16,127.16,127.1,127.11,3006.0,124.2515,124.2515,124.1928,124.2026,3006.0
2024-06-14 12:35:00,127.13,127.27,127.13,127.27,2235.0,124.2222,124.359,124.2222,124.359,2235.0
2024-06-14 12:40:00,127.28,127.37,127.24,127.37,3164.0,124.3687,124.4567,124.3296,124.4567,3164.0
2024-06-14 12:45:00,127.41,127.43,127.37,127.4,3075.0,124.4958,124.5153,124.4567,124.486,3075.0
2024-06-14 12:50:00,127.41,127.41,127.26,127.28,2052.0,124.4958,124.4958,124.3492,124.3687,2052.0
2024-06-14 12:55:00,127.32,127.34,127.29,127.29,1608.0,124.4078,124.4274,124.3785,124.3785,1608.0
2024-06-14 13:00:00,127.32,127.42,127.32,127.35,3284.0,124.4078,124.5055,124.4078,124.4371,3284.0
2024-06-14 13:05:00,127.39,127.41,127.37,127.37,900.0,124.4762,124.4958,124.4567,124.4567,900.0
2024-06-14 13:10:00,127.36,127.4,127.32,127.35,2630.0,124.4469,124.486,124.4078,124.4371,2630.0
2024-06-14 13:15:00,127.36,127.37,127.19,127.25,2261.0,124.4469,124.4567,124.2808,124.3394,2261.0
2024-06-14 13:20:00,127.28,127.34,127.26,127.26,2409.0,124.3687,124.4274,124.3492,124.3492,2409.0
2024-06-14 13:25:00,127.25,127.26,127.14,127.19,2590.0,124.3394,124.3492,124.2319,124.2808,2590.0
2024-06-14 13:30:00,127.17,127.26,127.17,127.26,2086.0,124.2612,124.3492,124.2612,124.3492,2086.0
2024-06-14 13:35:00,127.26,127.26,127.08,127.08,3761.0,124.3492,124.3492,124.1733,124.1733,3761.0
2024-06-14 13:40:00,127.11,127.11,127.0,127.01,3132.0,124.2026,124.2026,124.0951,124.1049,3132.0
2024-06-14 13:45:00,127.05,127.13,127.05,127.11,2782.0,124.144,124.2222,124.144,124.2026,2782.0
2024-06-14 13:50:00,127.08,127.19,127.08,127.1,5380.0,124.1733,124.2808,124.1733,124.1928,5380.0
2024-06-14 13:55:00,127.1,127.1,126.99,127.0,1845.0,124.1928,124.1928,124.0854,124.0951,1845.0
2024-06-14 14:00:00,126.97,126.97,126.87,126.95,3888.0,124.0658,124.0658,123.9681,124.0463,3888.0
2024-06-14 14:05:00,126.97,126.99,126.91,126.92,4869.0,124.0658,124.0854,124.0072,124.017,4869.0
2024-06-14 14:10:00,126.89,126.98,126.88,126.89,1505.0,123.9876,124.0756,123.9779,123.9876,1505.0
2024-06-14 14:15:00,126.9,127.03,126.89,127.03,6833.0,123.9974,124.1244,123.9876,124.1244,6833.0
2024-06-14 14:20:00,127.05,127.06,127.0,127.0,3432.0,124.144,124.1538,124.0951,124.0951,3432.0
2024-06-14 14:25:00,127.02,127.04,126.92,126.92,4630.0,124.1147,124.1342,124.017,124.017,4630.0
2024-06-14 14:30:00,126.9,126.98,126.87,126.97,3226.0,123.9974,124.0756,123.9681,124.0658,3226.0
2024-06-14 14:35:00,126.92,126.98,126.92,126.97,1914.0,124.017,124.0756,124.017,124.0658,1914.0
2024-06-14 14:40:00,126.92,126.94,126.84,126.87,7291.0,124.017,124.0365,123.9388,123.9681,7291.0
2024-06-14 14:45:00,126.87,127.0,126.87,126.91,4288.0,123.9681,124.0951,123.9681,124.0072,4288.0
2024-06-14 14:50:00,126.93,127.0,126.9,126.98,3377.0,124.0267,124.0951,123.9974,124.0756,3377.0
2024-06-14 14:55:00,126.97,126.98,126.88,126.93,4360.0,124.0658,124.0756,123.9779,124.0267,4360.0
2024-06-14 15:00:00,126.92,126.97,126.86,126.97,3409.0,124.017,124.0658,123.9583,124.0658,3409.0
2024-06-14 15:05:00,126.98,127.03,126.94,127.03,3694.0,124.0756,124.1244,124.0365,124.1244,3694.0
2024-06-14 15:10:00,126.99,126.99,126.87,126.89,3365.0,124.0854,124.0854,123.9681,123.9876,3365.0
2024-06-14 15:15:00,126.88,127.0,126.88,127.0,3626.0,123.9779,124.0951,123.9779,124.0951,3626.0
2024-06-14 15:20:00,127.0,127.09,126.96,127.04,7308.0,124.0951,124.1831,124.056,124.1342,7308.0
2024-06-14 15:25:00,127.04,127.29,127.0,127.27,10352.0,124.1342,124.3785,124.0951,124.359,10352.0
2024-06-14 15:30:00,127.26,127.29,127.17,127.24,8323.0,124.3492,124.3785,124.2612,124.3296,8323.0
2024-06-14 15:35:00,127.26,127.38,127.24,127.25,12189.0,124.3492,124.4664,124.3296,124.3394,12189.0
2024-06-14 15:40:00,127.2,127.21,127.12,127.14,9392.0,124.2906,124.3003,124.2124,124.2319,9392.0
2024-06-14 15:45:00,127.16,127.22,127.03,127.05,12366.0,124.2515,124.3101,124.1244,124.144,12366.0
2024-06-14 15:50:00,127.02,127.24,126.97,127.22,20916.0,124.1147,124.3296,124.0658,124.3101,20916.0
2024-06-14 15:55:00,127.2,127.34,127.12,127.33,70249.0,124.2906,124.4274,124.2124,124.4176,70249.0
2024-06-17 09:30:00,127.06,127.47,126.8,126.86,9518.0,124.1538,124.5544,123.8997,123.9583,9518.0
2024-06-17 09:35:00,127.19,127.28,126.77,126.85,15037.0,124.2808,124.3687,123.8704,123.9486,15037.0
2024-06-17 09:40:00,126.73,127.0,126.65,126.93,7419.0,123.8313,124.0951,123.7531,124.0267,7419.0
2024-06-17 09:45:00,126.89,126.96,126.71,126.76,9112.0,123.9876,124.056,123.8118,123.8606,9112.0
2024-06-17 09:50:00,126.8,126.97,126.67,126.67,4409.0,123.8997,124.0658,123.7727,123.7727,4409.0
2024-06-17 09:55:00,126.62,126.68,126.42,126.49,7166.0,123.7238,123.7824,123.5284,123.5968,7166.0
2024-06-17 10:00:00,126.45,126.54,126.35,126.43,6928.0,123.5577,123.6456,123.46,123.5382,6928.0
2024-06-17 10:05:00,126.44,126.51,126.41,126.48,6252.0,123.5479,123.6163,123.5186,123.587,6252.0
2024-06-17 10:10:00,126.48,126.48,126.08,126.23,2590.0,123.587,123.587,123.1962,123.3427,2590.0
2024-06-17 10:15:00,126.17,126.39,126.17,126.36,2148.0,123.2841,123.4991,123.2841,123.4698,2148.0
2024-06-17 10:20:00,126.36,126.36,126.13,126.15,9046.0,123.4698,123.4698,123.245,123.2646,9046.0
2024-06-17 10:25:00,126.2,126.48,126.2,126.4,9524.0,123.3134,123.587,123.3134,123.5089,9524.0
2024-06-17 10:30:00,126.43,126.57,126.35,126.51,6581.0,123.5382,123.675,123.46,123.6163,6581.0
2024-06-17 10:35:00,126.49,126.49,126.35,126.4,5813.0,123.5968,123.5968,123.46,123.5089,5813.0
2024-06-17 10:40:00,126.46,126.59,126.4,126.56,5156.0,123.5675,123.6945,123.5089,123.6652,5156.0
2024-06-17 10:45:00,126.49,126.69,126.49,126.69,2415.0,123.5968,123.7922,123.5968,123.7922,2415.0
2024-06-17 10:50:00,126.73,126.93,126.73,126.93,3213.0,123.8313,124.0267,123.8313,124.0267,3213.0
2024-06-17 10:55:00,126.92,126.99,126.86,126.94,4501.0,124.017,124.0854,123.9583,124.0365,4501.0
2024-06-17 11:00:00,126.94,127.02,126.9,126.96,2628.0,124.0365,124.1147,123.9974,124.056,2628.0
2024-06-17 11:05:00,126.96,126.96,126.9,126.95,1747.0,124.056,124.056,123.9974,124.0463,1747.0
2024-06-17 11:10:00,126.98,127.01,126.93,126.99,3547.0,124.0756,124.1049,124.0267,124.0854,3547.0
2024-06-17 11:15:00,127.02,127.02,126.96,126.96,1737.0,124.1147,124.1147,124.056,124.056,1737.0
2024-06-17 11:20:00,126.96,127.08,126.93,127.07,4927.0,124.056,124.1733,124.0267,124.1635,4927.0
2024-06-17 11:25:00,127.08,127.09,126.95,126.99,3309.0,124.1733,124.1831,124.0463,124.0854,3309.0
2024-06-17 11:30:00,126.94,126.95,126.74,126.76,3620.0,124.0365,124.0463,123.8411,123.8606,3620.0
2024-06-17 11:35:00,126.77,126.78,126.72,126.73,4550.0,123.8704,123.8802,123.8215,123.8313,4550.0
2024-06-17 11:40:00,126.73,126.79,126.7,126.76,1790.0,123.8313,123.8899,123.802,123.8606,1790.0
2024-06-17 11:45:00,126.77,126.85,126.77,126.84,3123.0,123.8704,123.9486,123.8704,123.9388,3123.0
2024-06-17 11:50:00,126.86,126.94,126.83,126.83,4013.0,123.9583,124.0365,123.929,123.929,4013.0
2024-06-17 11:55:00,126.83,126.91,126.83,126.91,3617.0,123.929,124.0072,123.929,124.0072,3617.0
2024-06-17 12:00:00,126.89,127.06,126.88,127.02,7007.0,123.9876,124.1538,123.9779,124.1147,7007.0
2024-06-17 12:05:00,127.0,127.0,126.91,126.98,2805.0,124.0951,124.0951,124.0072,124.0756,2805.0
2024-06-17 12:10:00,127.02,127.08,126.99,127.06,4137.0,124.1147,124.1733,124.0854,124.1538,4137.0
2024-06-17 12:15:00,127.04,127.13,127.01,127.07,6390.0,124.1342,124.2222,124.1049,124.1635,6390.0
2024-06-17 12:20:00,127.1,127.14,127.04,127.14,6362.0,124.1928,124.2319,124.1342,124.2319,6362.0
2024-06-17 12:25:00,127.18,127.29,127.14,127.28,3450.0,124.271,124.3785,124.2319,124.3687,3450.0
2024-06-17 12:30:00,127.31,127.31,127.2,127.2,3986.0,124.398,124.398,124.2906,124.2906,3986.0
2024-06-17 12:35:00,127.21,127.3,127.19,127.19,4113.0,124.3003,124.3883,124.2808,124.2808,4113.0
2024-06-17 12:40:00,127.21,127.21,127.05,127.09,2101.0,124.3003,124.3003,124.144,124.1831,2101.0
2024-06-17 12:45:00,127.1,127.17,127.06,127.17,2259.0,124.1928,124.2612,124.1538,124.2612,2259.0
2024-06-17 12:50:00,127.18,127.27,127.18,127.24,3607.0,124.271,124.359,124.271,124.3296,3607.0
2024-06-17 12:55:00,127.24,127.26,127.22,127.22,3581.0,124.3296,124.3492,124.3101,124.3101,3581.0
2024-06-17 13:00:00,127.26,127.26,127.14,127.19,4030.0,124.3492,124.3492,124.2319,124.2808,4030.0
2024-06-17 13:05:00,127.2,127.23,127.2,127.2,2497.0,124.2906,124.3199,124.2906,124.2906,2497.0
2024-06-17 13:10:00,127.19,127.25,127.18,127.22,2790.0,124.2808,124.3394,124.271,124.3101,2790.0
2024-06-17 13:15:00,127.24,127.41,127.24,127.35,5066.0,124.3296,124.4958,124.3296,124.4371,5066.0
2024-06-17 13:20:00,127.35,127.4,127.31,127.35,4284.0,124.4371,124.486,124.398,124.4371,4284.0
2024-06-17 13:25:00,127.36,127.48,127.36,127.48,2675.0,124.4469,124.5641,124.4469,124.5641,2675.0
2024-06-17 13:30:00,127.48,127.64,127.48,127.64,4891.0,124.5641,124.7205,124.5641,124.7205,4891.0
2024-06-17 13:35:00,127.64,127.75,127.63,127.74,2954.0,124.7205,124.828,124.7107,124.8182,2954.0
2024-06-17 13:40:00,127.71,127.72,127.65,127.65,2907.0,124.7889,124.7987,124.7303,124.7303,2907.0
2024-06-17 13:45:00,127.66,127.68,127.62,127.64,4414.0,124.74,124.7596,124.7009,124.7205,4414.0
2024-06-17 13:50:00,127.65,127.74,127.65,127.74,5480.0,124.7303,124.8182,124.7303,124.8182,5480.0
2024-06-17 13:55:00,127.74,127.74,127.66,127.68,3811.0,124.8182,124.8182,124.74,124.7596,3811.0
2024-06-17 14:00:00,127.7,127.86,127.7,127.86,6760.0,124.7791,124.9355,124.7791,124.9355,6760.0
2024-06-17 14:05:00,127.88,128.05,127.86,128.0,4748.0,124.955,125.1211,124.9355,125.0723,4748.0
2024-06-17 14:10:00,128.0,128.02,127.88,127.94,8936.0,125.0723,125.0918,124.955,125.0136,8936.0
2024-06-17 14:15:00,127.94,128.0,127.85,127.85,3962.0,125.0136,125.0723,124.9257,124.9257,3962.0
2024-06-17 14:20:00,127.84,128.07,127.81,128.04,5487.0,124.9159,125.1407,124.8866,125.1113,5487.0
2024-06-17 14:25:00,128.04,128.05,127.96,128.02,4664.0,125.1113,125.1211,125.0332,125.0918,4664.0
2024-06-17 14:30:00,127.98,128.04,127.94,127.99,4136.0,125.0527,125.1113,125.0136,125.0625,4136.0
2024-06-17 14:35:00,127.99,128.0,127.9,127.93,3638.0,125.0625,125.0723,124.9745,125.0039,3638.0
2024-06-17 14:40:00,127.93,128.02,127.91,128.02,4682.0,125.0039,125.0918,124.9843,125.0918,4682.0
2024-06-17 14:45:00,128.0,128.0,127.89,127.94,5192.0,125.0723,125.0723,124.9648,125.0136,5192.0
2024-06-17 14:50:00,127.96,127.96,127.84,127.88,4383.0,125.0332,125.0332,124.9159,124.955,4383.0
2024-06-17 14:55:00,127.85,127.91,127.84,127.91,4218.0,124.9257,124.9843,124.9159,124.9843,4218.0
2024-06-17 15:00:00,127.89,127.93,127.85,127.92,4466.0,124.9648,125.0039,124.9257,124.9941,4466.0
2024-06-17 15:05:00,127.91,127.92,127.86,127.92,3680.0,124.9843,124.9941,124.9355,124.9941,3680.0
2024-06-17 15:10:00,127.91,128.0,127.9,127.96,5499.0,124.9843,125.0723,124.9745,125.0332,5499.0
2024-06-17 15:15:00,127.93,128.01,127.89,127.95,5423.0,125.0039,125.082,124.9648,125.0234,5423.0
2024-06-17 15:20:00,127.95,127.95,127.85,127.94,6305.0,125.0234,125.0234,124.9257,125.0136,6305.0
2024-06-17 15:25:00,127.95,128.11,127.94,128.02,8141.0,125.0234,125.1797,125.0136,125.0918,8141.0
2024-06-17 15:30:00,128.02,128.1,127.95,128.06,7122.0,125.0918,125.17,125.0234,125.1309,7122.0
2024-06-17 15:35:00,128.06,128.06,127.77,127.85,13318.0,125.1309,125.1309,124.8475,124.9257,13318.0
2024-06-17 15:40:00,127.87,127.98,127.86,127.89,10327.0,124.9452,125.0527,124.9355,124.9648,10327.0
2024-06-17 15:45:00,127.89,128.16,127.88,128.12,21458.0,124.9648,125.2286,124.955,125.1895,21458.0
2024-06-17 15:50:00,128.11,128.27,128.04,128.25,22830.0,125.1797,125.3361,125.1113,125.3165,22830.0
2024-06-17 15:55:00,128.25,128.39,128.17,128.29,105943.0,125.3165,125.4533,125.2384,125.3556,105943.0
2024-06-18 09:30:00,128.18,128.92,128.01,128.13,12147.0,125.2481,125.9712,125.082,125.1993,12147.0
2024-06-18 09:35:00,128.31,128.54,128.25,128.33,5227.0,125.3752,125.5999,125.3165,125.3947,5227.0
2024-06-18 09:40:00,128.41,128.61,128.06,128.1,4141.0,125.4729,125.6683,125.1309,125.17,4141.0
2024-06-18 09:45:00,128.1,128.32,127.9,128.01,2100.0,125.17,125.3849,124.9745,125.082,2100.0
2024-06-18 09:50:00,128.11,128.12,128.03,128.03,1598.0,125.1797,125.1895,125.1016,125.1016,1598.0
2024-06-18 09:55:00,127.99,128.05,127.74,127.8,4587.0,125.0625,125.1211,124.8182,124.8768,4587.0
2024-06-18 10:00:00,127.87,128.16,127.86,127.95,4866.0,124.9452,125.2286,124.9355,125.0234,4866.0
2024-06-18 10:05:00,127.92,128.01,127.81,127.95,1977.0,124.9941,125.082,124.8866,125.0234,1977.0
2024-06-18 10:10:00,127.94,127.94,127.78,127.86,3772.0,125.0136,125.0136,124.8573,124.9355,3772.0
2024-06-18 10:15:00,127.86,127.97,127.8,127.92,4261.0,124.9355,125.0429,124.8768,124.9941,4261.0
2024-06-18 10:20:00,127.92,127.94,127.83,127.83,2655.0,124.9941,125.0136,124.9061,124.9061,2655.0
2024-06-18 10:25:00,127.82,127.95,127.71,127.86,6329.0,124.8964,125.0234,124.7889,124.9355,6329.0
2024-06-18 10:30:00,127.86,128.22,127.83,128.2,8329.0,124.9355,125.2872,124.9061,125.2677,8329.0
2024-06-18 10:35:00,128.14,128.14,127.95,128.02,1503.0,125.2091,125.2091,125.0234,125.0918,1503.0
2024-06-18 10:40:00,128.0,128.11,128.0,128.11,5372.0,125.0723,125.1797,125.0723,125.1797,5372.0
2024-06-18 10:45:00,128.1,128.19,128.08,128.12,5315.0,125.17,125.2579,125.1504,125.1895,5315.0
2024-06-18 10:50:00,128.05,128.09,128.0,128.08,4220.0,125.1211,125.1602,125.0723,125.1504,4220.0
2024-06-18 10:55:00,128.12,128.15,128.07,128.12,1736.0,125.1895,125.2188,125.1407,125.1895,1736.0
2024-06-18 11:00:00,128.12,128.12,127.93,128.03,4293.0,125.1895,125.1895,125.0039,125.1016,4293.0
2024-06-18 11:05:00,127.98,128.07,127.94,128.07,2846.0,125.0527,125.1407,125.0136,125.1407,2846.0
2024-06-18 11:10:00,128.05,128.09,127.95,128.03,2924.0,125.1211,125.1602,125.0234,125.1016,2924.0
2024-06-18 11:15:00,128.1,128.13,127.85,127.85,1707.0,125.17,125.1993,124.9257,124.9257,1707.0
2024-06-18 11:20:00,127.86,127.86,127.63,127.63,2400.0,124.9355,124.9355,124.7107,124.7107,2400.0
2024-06-18 11:25:00,127.59,127.59,127.33,127.54,11130.0,124.6716,124.6716,124.4176,124.6228,11130.0
2024-06-18 11:30:00,127.56,127.67,127.56,127.67,1396.0,124.6423,124.7498,124.6423,124.7498,1396.0
2024-06-18 11:35:00,127.72,127.75,127.7,127.74,2647.0,124.7987,124.828,124.7791,124.8182,2647.0
2024-06-18 11:40:00,127.75,127.78,127.73,127.76,2132.0,124.828,124.8573,124.8084,124.8377,2132.0
2024-06-18 11:45:00,127.77,127.8,127.73,127.8,3838.0,124.8475,124.8768,124.8084,124.8768,3838.0
2024-06-18 11:50:00,127.8,127.91,127.8,127.88,2340.0,124.8768,124.9843,124.8768,124.955,2340.0
2024-06-18 11:55:00,127.91,127.92,127.86,127.86,1245.0,124.9843,124.9941,124.9355,124.9355,1245.0
2024-06-18 12:00:00,127.88,128.04,127.88,128.03,2918.0,124.955,125.1113,124.955,125.1016,2918.0
2024-06-18 12:05:00,128.03,128.04,127.95,128.04,1418.0,125.1016,125.1113,125.0234,125.1113,1418.0
2024-06-18 12:10:00,127.98,128.03,127.97,128.03,1203.0,125.0527,125.1016,125.0429,125.1016,1203.0
2024-06-18 12:15:00,128.03,128.09,128.01,128.09,1700.0,125.1016,125.1602,125.082,125.1602,1700.0
2024-06-18 12:20:00,128.11,128.12,128.03,128.03,3986.0,125.1797,125.1895,125.1016,125.1016,3986.0
2024-06-18 12:25:00,128.04,128.04,127.82,127.87,4358.0,125.1113,125.1113,124.8964,124.9452,4358.0
2024-06-18 12:30:00,127.85,127.85,127.68,127.7,4312.0,124.9257,124.9257,124.7596,124.7791,4312.0
2024-06-18 12:35:00,127.63,127.74,127.62,127.67,4206.0,124.7107,124.8182,124.7009,124.7498,4206.0
2024-06-18 12:40:00,127.65,127.78,127.65,127.7,3108.0,124.7303,124.8573,124.7303,124.7791,3108.0
2024-06-18 12:45:00,127.69,127.69,127.53,127.53,3495.0,124.7693,124.7693,124.613,124.613,3495.0
2024-06-18 12:50:00,127.52,127.59,127.45,127.45,3080.0,124.6032,124.6716,124.5348,124.5348,3080.0
2024-06-18 12:55:00,127.43,127.44,127.31,127.31,2875.0,124.5153,124.5251,124.398,124.398,2875.0
2024-06-18 13:00:00,127.33,127.36,127.28,127.29,3965.0,124.4176,124.4469,124.3687,124.3785,3965.0
2024-06-18 13:05:00,127.27,127.31,127.19,127.25,4771.0,124.359,124.398,124.2808,124.3394,4771.0
2024-06-18 13:10:00,127.24,127.34,127.2,127.28,6324.0,124.3296,124.4274,124.2906,124.3687,6324.0
2024-06-18 13:15:00,127.28,127.28,127.16,127.2,5427.0,124.3687,124.3687,124.2515,124.2906,5427.0
2024-06-18 13:20:00,127.2,127.3,127.15,127.24,8254.0,124.2906,124.3883,124.2417,124.3296,8254.0
2024-06-18 13:25:00,127.22,127.29,127.15,127.17,6064.0,124.3101,124.3785,124.2417,124.2612,6064.0
2024-06-18 13:30:00,127.17,127.22,127.13,127.18,4564.0,124.2612,124.3101,124.2222,124.271,4564.0
2024-06-18 13:35:00,127.18,127.33,127.18,127.23,20186.0,124.271,124.4176,124.271,124.3199,20186.0
2024-06-18 13:40:00,127.22,127.26,127.19,127.19,16460.0,124.3101,124.3492,124.2808,124.2808,16460.0
2024-06-18 13:45:00,127.24,127.29,127.18,127.28,5080.0,124.3296,124.3785,124.271,124.3687,5080.0
2024-06-18 13:50:00,127.28,127.38,127.26,127.34,26053.0,124.3687,124.4664,124.3492,124.4274,26053.0
2024-06-18 13:55:00,127.32,127.36,127.28,127.32,3276.0,124.4078,124.4469,124.3687,124.4078,3276.0
2024-06-18 14:00:00,127.32,127.37,127.2,127.37,7352.0,124.4078,124.4567,124.2906,124.4567,7352.0
2024-06-18 14:05:00,127.38,127.84,127.38,127.84,10515.0,124.4664,124.9159,124.4664,124.9159,10515.0
2024-06-18 14:10:00,127.83,127.88,127.65,127.65,4244.0,124.9061,124.955,124.7303,124.7303,4244.0
2024-06-18 14:15:00,127.67,127.83,127.63,127.83,3759.0,124.7498,124.9061,124.7107,124.9061,3759.0
2024-06-18 14:20:00,127.85,127.85,127.68,127.71,4896.0,124.9257,124.9257,124.7596,124.7889,4896.0
2024-06-18 14:25:00,127.7,127.83,127.62,127.79,4348.0,124.7791,124.9061,124.7009,124.8671,4348.0
2024-06-18 14:30:00,127.81,127.86,127.79,127.85,4233.0,124.8866,124.9355,124.8671,124.9257,4233.0
2024-06-18 14:35:00,127.83,127.87,127.74,127.75,6286.0,124.9061,124.9452,124.8182,124.828,6286.0
2024-06-18 14:40:00,127.78,127.87,127.74,127.83,4587.0,124.8573,124.9452,124.8182,124.9061,4587.0
2024-06-18 14:45:00,127.86,127.88,127.81,127.83,2996.0,124.9355,124.955,124.8866,124.9061,2996.0
2024-06-18 14:50:00,127.81,127.85,127.8,127.84,3503.0,124.8866,124.9257,124.8768,124.9159,3503.0
2024-06-18 14:55:00,127.84,127.86,127.56,127.73,39196.0,124.9159,124.9355,124.6423,124.8084,39196.0
2024-06-18 15:00:00,127.74,127.74,127.55,127.61,3439.0,124.8182,124.8182,124.6325,124.6912,3439.0
2024-06-18 15:05:00,127.58,127.62,127.48,127.62,5767.0,124.6619,124.7009,124.5641,124.7009,5767.0
2024-06-18 15:10:00,127.63,127.78,127.62,127.76,4307.0,124.7107,124.8573,124.7009,124.8377,4307.0
2024-06-18 15:15:00,127.77,127.81,127.76,127.78,3966.0,124.8475,124.8866,124.8377,124.8573,3966.0
2024-06-18 15:20:00,127.77,127.86,127.72,127.76,6075.0,124.8475,124.9355,124.7987,124.8377,6075.0
2024-06-18 15:25:00,127.78,127.82,127.71,127.72,3292.0,124.8573,124.8964,124.7889,124.7987,3292.0
2024-06-18 15:30:00,127.7,127.89,127.69,127.89,6799.0,124.7791,124.9648,124.7693,124.9648,6799.0
2024-06-18 15:35:00,127.89,127.92,127.81,127.86,6830.0,124.9648,124.9941,124.8866,124.9355,6830.0
2024-06-18 15:40:00,127.85,127.96,127.84,127.92,9697.0,124.9257,125.0332,124.9159,124.9941,9697.0
2024-06-18 15:45:00,127.92,127.99,127.86,127.9,8826.0,124.9941,125.0625,124.9355,124.9745,8826.0
2024-06-18 15:50:00,127.91,127.98,127.78,127.84,23197.0,124.9843,125.0527,124.8573,124.9159,23197.0
2024-06-18 15:55:00,127.82,127.95,127.74,127.94,50838.0,124.8964,125.0234,124.8182,125.0136,50838.0
2024-06-20 09:30:00,127.14,128.39,127.14,128.33,22992.0,124.2319,125.4533,124.2319,125.3947,22992.0
2024-06-20 09:35:00,128.11,128.49,128.04,128.3,10927.0,125.1797,125.551,125.1113,125.3654,10927.0
2024-06-20 09:40:00,128.21,128.82,128.21,128.7,20602.0,125.2775,125.8735,125.2775,125.7562,20602.0
2024-06-20 09:45:00,128.61,128.89,128.61,128.88,10409.0,125.6683,125.9419,125.6683,125.9321,10409.0
2024-06-20 09:50:00,128.82,129.07,128.78,129.05,10683.0,125.8735,126.1178,125.8344,126.0982,10683.0
2024-06-20 09:55:00,129.03,129.17,128.88,128.93,10725.0,126.0787,126.2155,125.9321,125.981,10725.0
2024-06-20 10:00:00,128.93,129.5,128.92,129.5,16214.0,125.981,126.5379,125.9712,126.5379,16214.0
2024-06-20 10:05:00,129.5,129.59,129.34,129.44,24174.0,126.5379,126.6259,126.3816,126.4793,24174.0
2024-06-20 10:10:00,129.44,129.66,129.35,129.66,17802.0,126.4793,126.6943,126.3914,126.6943,17802.0
2024-06-20 10:15:00,129.66,129.92,129.53,129.86,11183.0,126.6943,126.9483,126.5673,126.8897,11183.0
2024-06-20 10:20:00,129.89,129.89,129.65,129.76,9355.0,126.919,126.919,126.6845,126.792,9355.0
2024-06-20 10:25:00,129.76,130.09,129.76,129.87,8418.0,126.792,127.1145,126.792,126.8995,8418.0
2024-06-20 10:30:00,129.86,129.89,129.68,129.72,5997.0,126.8897,126.919,126.7138,126.7529,5997.0
2024-06-20 10:35:00,129.69,129.74,129.58,129.65,7762.0,126.7236,126.7725,126.6161,126.6845,7762.0
2024-06-20 10:40:00,129.64,129.64,129.39,129.63,13184.0,126.6747,126.6747,126.4305,126.665,13184.0
2024-06-20 10:45:00,129.63,129.65,129.53,129.61,8077.0,126.665,126.6845,126.5673,126.6454,8077.0
2024-06-20 10:50:00,129.62,129.74,129.46,129.67,11346.0,126.6552,126.7725,126.4989,126.7041,11346.0
2024-06-20 10:55:00,129.67,129.7,129.5,129.53,9433.0,126.7041,126.7334,126.5379,126.5673,9433.0
2024-06-20 11:00:00,129.53,129.57,129.49,129.54,8335.0,126.5673,126.6063,126.5282,126.577,8335.0
2024-06-20 11:05:00,129.54,129.54,129.26,129.28,6133.0,126.577,126.577,126.3034,126.323,6133.0
2024-06-20 11:10:00,129.27,129.45,129.27,129.33,7691.0,126.3132,126.4891,126.3132,126.3718,7691.0
2024-06-20 11:15:00,129.3,129.42,129.2,129.4,7432.0,126.3425,126.4598,126.2448,126.4402,7432.0
2024-06-20 11:20:00,129.37,129.37,129.09,129.18,16928.0,126.4109,126.4109,126.1373,126.2253,16928.0
2024-06-20 11:25:00,129.17,129.18,128.96,128.99,4893.0,126.2155,126.2253,126.0103,126.0396,4893.0
2024-06-20 11:30:00,128.94,128.99,128.84,128.91,3679.0,125.9908,126.0396,125.893,125.9614,3679.0
2024-06-20 11:35:00,128.9,128.9,128.65,128.7,2718.0,125.9517,125.9517,125.7074,125.7562,2718.0
2024-06-20 11:40:00,128.67,128.71,128.6,128.6,3133.0,125.7269,125.766,125.6585,125.6585,3133.0
2024-06-20 11:45:00,128.59,128.75,128.59,128.71,3651.0,125.6488,125.8051,125.6488,125.766,3651.0
2024-06-20 11:50:00,128.73,128.85,128.66,128.66,4208.0,125.7856,125.9028,125.7172,125.7172,4208.0
2024-06-20 11:55:00,128.66,128.72,128.6,128.65,8862.0,125.7172,125.7758,125.6585,125.7074,8862.0
2024-06-20 12:00:00,128.62,128.64,128.53,128.57,2418.0,125.6781,125.6976,125.5901,125.6292,2418.0
2024-06-20 12:05:00,128.63,128.72,128.62,128.71,2463.0,125.6878,125.7758,125.6781,125.766,2463.0
2024-06-20 12:10:00,128.72,128.8,128.69,128.69,2272.0,125.7758,125.854,125.7465,125.7465,2272.0
2024-06-20 12:15:00,128.75,128.81,128.69,128.72,3649.0,125.8051,125.8637,125.7465,125.7758,3649.0
2024-06-20 12:20:00,128.75,128.85,128.7,128.7,4971.0,125.8051,125.9028,125.7562,125.7562,4971.0
2024-06-20 12:25:00,128.7,128.73,128.67,128.68,3242.0,125.7562,125.7856,125.7269,125.7367,3242.0
2024-06-20 12:30:00,128.68,128.83,128.56,128.73,5460.0,125.7367,125.8833,125.6194,125.7856,5460.0
2024-06-20 12:35:00,128.73,128.83,128.71,128.71,2826.0,125.7856,125.8833,125.766,125.766,2826.0
2024-06-20 12:40:00,128.74,128.79,128.71,128.77,5071.0,125.7953,125.8442,125.766,125.8246,5071.0
2024-06-20 12:45:00,128.81,128.84,128.7,128.73,2585.0,125.8637,125.893,125.7562,125.7856,2585.0
2024-06-20 12:50:00,128.74,128.81,128.66,128.78,3499.0,125.7953,125.8637,125.7172,125.8344,3499.0
2024-06-20 12:55:00,128.79,128.82,128.71,128.78,3155.0,125.8442,125.8735,125.766,125.8344,3155.0
2024-06-20 13:00:00,128.77,128.77,128.63,128.7,847.0,125.8246,125.8246,125.6878,125.7562,847.0
2024-06-20 13:05:00,128.74,128.8,128.58,128.62,2688.0,125.7953,125.854,125.639,125.6781,2688.0
2024-06-20 13:10:00,128.65,128.71,128.65,128.7,1655.0,125.7074,125.766,125.7074,125.7562,1655.0
2024-06-20 13:15:00,128.68,128.78,128.67,128.76,2050.0,125.7367,125.8344,125.7269,125.8149,2050.0
2024-06-20 13:20:00,128.73,128.8,128.69,128.8,2071.0,125.7856,125.854,125.7465,125.854,2071.0
2024-06-20 13:25:00,128.84,128.84,128.69,128.74,3482.0,125.893,125.893,125.7465,125.7953,3482.0
2024-06-20 13:30:00,128.77,129.0,128.74,129.0,3032.0,125.8246,126.0494,125.7953,126.0494,3032.0
2024-06-20 13:35:00,129.0,129.1,128.96,129.09,4381.0,126.0494,126.1471,126.0103,126.1373,4381.0
2024-06-20 13:40:00,129.08,129.18,129.07,129.16,1761.0,126.1276,126.2253,126.1178,126.2057,1761.0
2024-06-20 13:45:00,129.13,129.13,129.04,129.09,2682.0,126.1764,126.1764,126.0885,126.1373,2682.0
2024-06-20 13:50:00,129.11,129.22,129.11,129.18,4654.0,126.1569,126.2644,126.1569,126.2253,4654.0
2024-06-20 13:55:00,129.25,129.27,129.19,129.19,3160.0,126.2937,126.3132,126.235,126.235,3160.0
2024-06-20 14:00:00,129.23,129.32,129.22,129.32,2400.0,126.2741,126.3621,126.2644,126.3621,2400.0
2024-06-20 14:05:00,129.32,129.33,129.21,129.21,2413.0,126.3621,126.3718,126.2546,126.2546,2413.0
2024-06-20 14:10:00,129.22,129.28,129.18,129.28,2692.0,126.2644,126.323,126.2253,126.323,2692.0
2024-06-20 14:15:00,129.29,129.35,129.28,129.3,3918.0,126.3327,126.3914,126.323,126.3425,3918.0
2024-06-20 14:20:00,129.26,129.32,129.23,129.27,2554.0,126.3034,126.3621,126.2741,126.3132,2554.0
2024-06-20 14:25:00,129.29,129.32,129.28,129.3,1020.0,126.3327,126.3621,126.323,126.3425,1020.0
2024-06-20 14:30:00,129.32,129.37,129.3,129.32,2944.0,126.3621,126.4109,126.3425,126.3621,2944.0
2024-06-20 14:35:00,129.27,129.39,129.27,129.36,4208.0,126.3132,126.4305,126.3132,126.4011,4208.0
2024-06-20 14:40:00,129.36,129.45,129.28,129.3,6657.0,126.4011,126.4891,126.323,126.3425,6657.0
2024-06-20 14:45:00,129.31,129.52,129.3,129.52,4068.0,126.3523,126.5575,126.3425,126.5575,4068.0
2024-06-20 14:50:00,129.54,129.55,129.44,129.47,2904.0,126.577,126.5868,126.4793,126.5086,2904.0
2024-06-20 14:55:00,129.49,129.52,129.4,129.4,3065.0,126.5282,126.5575,126.4402,126.4402,3065.0
2024-06-20 15:00:00,129.38,129.38,129.18,129.28,10668.0,126.4207,126.4207,126.2253,126.323,10668.0
2024-06-20 15:05:00,129.28,129.28,129.19,129.24,6209.0,126.323,126.323,126.235,126.2839,6209.0
2024-06-20 15:10:00,129.22,129.22,129.03,129.03,5990.0,126.2644,126.2644,126.0787,126.0787,5990.0
2024-06-20 15:15:00,129.01,129.05,128.83,128.83,5578.0,126.0592,126.0982,125.8833,125.8833,5578.0
2024-06-20 15:20:00,128.84,128.97,128.82,128.85,8123.0,125.893,126.0201,125.8735,125.9028,8123.0
2024-06-20 15:25:00,128.81,128.94,128.74,128.92,7652.0,125.8637,125.9908,125.7953,125.9712,7652.0
2024-06-20 15:30:00,128.88,128.96,128.72,128.96,3739.0,125.9321,126.0103,125.7758,126.0103,3739.0
2024-06-20 15:35:00,128.95,128.95,128.74,128.88,5437.0,126.0005,126.0005,125.7953,125.9321,5437.0
2024-06-20 15:40:00,128.89,128.98,128.86,128.96,5615.0,125.9419,126.0298,125.9126,126.0103,5615.0
2024-06-20 15:45:00,128.94,128.98,128.68,128.68,7087.0,125.9908,126.0298,125.7367,125.7367,7087.0
2024-06-20 15:50:00,128.65,128.9,128.65,128.84,14895.0,125.7074,125.9517,125.7074,125.893,14895.0
2024-06-20 15:55:00,128.83,128.84,128.39,128.48,70064.0,125.8833,125.893,125.4533,125.5413,70064.0
2024-06-21 09:30:00,128.4,128.76,128.39,128.48,295043.0,125.4631,125.8149,125.4533,125.5413,295043.0
2024-06-21 09:35:00,128.47,128.53,128.14,128.15,7279.0,125.5315,125.5901,125.2091,125.2188,7279.0
2024-06-21 09:40:00,128.09,128.1,127.02,127.22,12372.0,125.1602,125.17,124.1147,124.3101,12372.0
2024-06-21 09:45:00,127.09,127.27,126.57,127.19,17820.0,124.1831,124.359,123.675,124.2808,17820.0
2024-06-21 09:50:00,127.39,127.49,127.12,127.39,13031.0,124.4762,124.5739,124.2124,124.4762,13031.0
2024-06-21 09:55:00,127.37,127.54,127.14,127.37,13288.0,124.4567,124.6228,124.2319,124.4567,13288.0
2024-06-21 10:00:00,127.38,127.95,127.37,127.89,9180.0,124.4664,125.0234,124.4567,124.9648,9180.0
2024-06-21 10:05:00,127.93,127.97,127.58,127.79,6454.0,125.0039,125.0429,124.6619,124.8671,6454.0
2024-06-21 10:10:00,127.84,127.89,127.67,127.68,5763.0,124.9159,124.9648,124.7498,124.7596,5763.0
2024-06-21 10:15:00,127.68,127.86,127.6,127.77,3718.0,124.7596,124.9355,124.6814,124.8475,3718.0
2024-06-21 10:20:00,127.87,128.07,127.82,128.0,3987.0,124.9452,125.1407,124.8964,125.0723,3987.0
2024-06-21 10:25:00,128.02,128.06,127.73,127.74,10674.0,125.0918,125.1309,124.8084,124.8182,10674.0
2024-06-21 10:30:00,127.73,127.78,127.57,127.77,5054.0,124.8084,124.8573,124.6521,124.8475,5054.0
2024-06-21 10:35:00,127.78,127.96,127.78,127.87,3495.0,124.8573,125.0332,124.8573,124.9452,3495.0
2024-06-21 10:40:00,127.84,127.84,127.51,127.58,5131.0,124.9159,124.9159,124.5935,124.6619,5131.0
2024-06-21 10:45:00,127.56,127.74,127.54,127.74,4334.0,124.6423,124.8182,124.6228,124.8182,4334.0
2024-06-21 10:50:00,127.81,127.92,127.78,127.85,2627.0,124.8866,124.9941,124.8573,124.9257,2627.0
2024-06-21 10:55:00,127.84,127.88,127.73,127.75,4481.0,124.9159,124.955,124.8084,124.828,4481.0
2024-06-21 11:00:00,127.85,127.96,127.82,127.91,3881.0,124.9257,125.0332,124.8964,124.9843,3881.0
2024-06-21 11:05:00,127.85,127.99,127.84,127.87,5115.0,124.9257,125.0625,124.9159,124.9452,5115.0
2024-06-21 11:10:00,127.88,127.93,127.77,127.77,2938.0,124.955,125.0039,124.8475,124.8475,2938.0
2024-06-21 11:15:00,127.82,127.82,127.56,127.67,9463.0,124.8964,124.8964,124.6423,124.7498,9463.0
2024-06-21 11:20:00,127.69,127.75,127.59,127.73,2700.0,124.7693,124.828,124.6716,124.8084,2700.0
2024-06-21 11:25:00,127.71,127.87,127.71,127.87,3498.0,124.7889,124.9452,124.7889,124.9452,3498.0
2024-06-21 11:30:00,127.83,127.83,127.74,127.74,2525.0,124.9061,124.9061,124.8182,124.8182,2525.0
2024-06-21 11:35:00,127.74,127.75,127.45,127.51,4635.0,124.8182,124.828,124.5348,124.5935,4635.0
2024-06-21 11:40:00,127.5,127.6,127.42,127.42,3446.0,124.5837,124.6814,124.5055,124.5055,3446.0
2024-06-21 11:45:00,127.44,127.62,127.4,127.53,5135.0,124.5251,124.7009,124.486,124.613,5135.0
2024-06-21 11:50:00,127.57,127.62,127.5,127.61,7257.0,124.6521,124.7009,124.5837,124.6912,7257.0
2024-06-21 11:55:00,127.62,127.67,127.6,127.63,2910.0,124.7009,124.7498,124.6814,124.7107,2910.0
2024-06-21 12:00:00,127.64,127.76,127.61,127.72,2050.0,124.7205,124.8377,124.6912,124.7987,2050.0
2024-06-21 12:05:00,127.72,127.72,127.65,127.69,3694.0,124.7987,124.7987,124.7303,124.7693,3694.0
2024-06-21 12:10:00,127.69,127.73,127.69,127.73,1670.0,124.7693,124.8084,124.7693,124.8084,1670.0
2024-06-21 12:15:00,127.72,127.74,127.58,127.66,3732.0,124.7987,124.8182,124.6619,124.74,3732.0
2024-06-21 12:20:00,127.66,127.68,127.63,127.64,1034.0,124.74,124.7596,124.7107,124.7205,1034.0
2024-06-21 12:25:00,127.67,127.69,127.63,127.64,3003.0,124.7498,124.7693,124.7107,124.7205,3003.0
2024-06-21 12:30:00,127.64,127.67,127.58,127.66,7037.0,124.7205,124.7498,124.6619,124.74,7037.0
2024-06-21 12:35:00,127.69,127.77,127.66,127.67,11134.0,124.7693,124.8475,124.74,124.7498,11134.0
2024-06-21 12:40:00,127.7,127.8,127.63,127.64,10891.0,124.7791,124.8768,124.7107,124.7205,10891.0
2024-06-21 12:45:00,127.64,127.76,127.64,127.73,2453.0,124.7205,124.8377,124.7205,124.8084,2453.0
2024-06-21 12:50:00,127.73,127.84,127.71,127.84,2538.0,124.8084,124.9159,124.7889,124.9159,2538.0
2024-06-21 12:55:00,127.83,127.88,127.73,127.88,3282.0,124.9061,124.955,124.8084,124.955,3282.0
2024-06-21 13:00:00,127.87,127.96,127.86,127.91,1591.0,124.9452,125.0332,124.9355,124.9843,1591.0
2024-06-21 13:05:00,127.94,127.98,127.94,127.94,1976.0,125.0136,125.0527,125.0136,125.0136,1976.0
2024-06-21 13:10:00,127.89,127.95,127.86,127.95,1004.0,124.9648,125.0234,124.9355,125.0234,1004.0
2024-06-21 13:15:00,127.96,127.99,127.92,127.95,1744.0,125.0332,125.0625,124.9941,125.0234,1744.0
2024-06-21 13:20:00,127.93,127.96,127.91,127.91,1308.0,125.0039,125.0332,124.9843,124.9843,1308.0
2024-06-21 13:25:00,127.91,127.98,127.91,127.91,1874.0,124.9843,125.0527,124.9843,124.9843,1874.0
2024-06-21 13:30:00,127.93,127.95,127.89,127.89,1115.0,125.0039,125.0234,124.9648,124.9648,1115.0
2024-06-21 13:35:00,127.92,127.99,127.84,127.98,4270.0,124.9941,125.0625,124.9159,125.0527,4270.0
2024-06-21 13:40:00,127.98,128.04,127.96,127.96,3757.0,125.0527,125.1113,125.0332,125.0332,3757.0
2024-06-21 13:45:00,127.93,127.93,127.85,127.85,1200.0,125.0039,125.0039,124.9257,124.9257,1200.0
2024-06-21 13:50:00,127.89,127.97,127.87,127.96,2663.0,124.9648,125.0429,124.9452,125.0332,2663.0
2024-06-21 13:55:00,127.96,127.96,127.81,127.81,1205.0,125.0332,125.0332,124.8866,124.8866,1205.0
2024-06-21 14:00:00,127.79,127.83,127.61,127.66,3736.0,124.8671,124.9061,124.6912,124.74,3736.0
2024-06-21 14:05:00,127.67,127.81,127.66,127.81,5010.0,124.7498,124.8866,124.74,124.8866,5010.0
2024-06-21 14:10:00,127.79,127.85,127.76,127.76,2324.0,124.8671,124.9257,124.8377,124.8377,2324.0
2024-06-21 14:15:00,127.78,127.87,127.77,127.83,3740.0,124.8573,124.9452,124.8475,124.9061,3740.0
2024-06-21 14:20:00,127.86,127.9,127.81,127.89,4467.0,124.9355,124.9745,124.8866,124.9648,4467.0
2024-06-21 14:25:00,127.89,127.9,127.87,127.89,1920.0,124.9648,124.9745,124.9452,124.9648,1920.0
2024-06-21 14:30:00,127.87,127.91,127.84,127.86,2686.0,124.9452,124.9843,124.9159,124.9355,2686.0
2024-06-21 14:35:00,127.86,127.88,127.8,127.81,6393.0,124.9355,124.955,124.8768,124.8866,6393.0
2024-06-21 14:40:00,127.79,127.84,127.75,127.8,4704.0,124.8671,124.9159,124.828,124.8768,4704.0
2024-06-21 14:45:00,127.82,127.85,127.7,127.71,3458.0,124.8964,124.9257,124.7791,124.7889,3458.0
2024-06-21 14:50:00,127.73,127.76,127.69,127.74,5831.0,124.8084,124.8377,124.7693,124.8182,5831.0
2024-06-21 14:55:00,127.76,127.87,127.75,127.82,6120.0,124.8377,124.9452,124.828,124.8964,6120.0
2024-06-21 15:00:00,127.84,127.96,127.84,127.93,2744.0,124.9159,125.0332,124.9159,125.0039,2744.0
2024-06-21 15:05:00,127.93,127.99,127.89,127.99,3362.0,125.0039,125.0625,124.9648,125.0625,3362.0
2024-06-21 15:10:00,127.99,128.03,127.9,127.9,3623.0,125.0625,125.1016,124.9745,124.9745,3623.0
2024-06-21 15:15:00,127.9,128.02,127.9,127.99,6906.0,124.9745,125.0918,124.9745,125.0625,6906.0
2024-06-21 15:20:00,128.0,128.02,127.94,128.0,6289.0,125.0723,125.0918,125.0136,125.0723,6289.0
2024-06-21 15:25:00,128.04,128.08,128.0,128.02,5256.0,125.1113,125.1504,125.0723,125.0918,5256.0
2024-06-21 15:30:00,128.02,128.1,128.01,128.05,7950.0,125.0918,125.17,125.082,125.1211,7950.0
2024-06-21 15:35:00,128.04,128.2,128.04,128.14,15522.0,125.1113,125.2677,125.1113,125.2091,15522.0
2024-06-21 15:40:00,128.16,128.43,128.16,128.4,12642.0,125.2286,125.4924,125.2286,125.4631,12642.0
2024-06-21 15:45:00,128.38,128.46,128.35,128.4,16714.0,125.4436,125.5217,125.4142,125.4631,16714.0
2024-06-21 15:50:00,128.4,128.9,128.39,128.68,26053.0,125.4631,125.9517,125.4533,125.7367,26053.0
2024-06-21 15:55:00,128.66,128.92,128.43,128.51,95950.0,125.7172,125.9712,125.4924,125.5706,95950.0
2024-06-24 09:30:00,128.77,129.07,128.06,128.06,12189.0,125.8246,126.1178,125.1309,125.1309,12189.0
2024-06-24 09:35:00,128.08,128.83,128.08,128.83,2000.0,125.1504,125.8833,125.1504,125.8833,2000.0
2024-06-24 09:40:00,128.92,129.0,128.77,128.87,11294.0,125.9712,126.0494,125.8246,125.9224,11294.0
2024-06-24 09:45:00,128.8,129.45,128.8,129.44,4244.0,125.854,126.4891,125.854,126.4793,4244.0
2024-06-24 09:50:00,129.46,129.81,129.35,129.78,3013.0,126.4989,126.8409,126.3914,126.8115,3013.0
2024-06-24 09:55:00,129.66,129.69,129.28,129.45,3824.0,126.6943,126.7236,126.323,126.4891,3824.0
2024-06-24 10:00:00,129.51,129.65,129.25,129.61,6512.0,126.5477,126.6845,126.2937,126.6454,6512.0
2024-06-24 10:05:00,129.68,129.68,129.57,129.61,3018.0,126.7138,126.7138,126.6063,126.6454,3018.0
2024-06-24 10:10:00,129.61,129.75,129.45,129.69,3724.0,126.6454,126.7822,126.4891,126.7236,3724.0
2024-06-24 10:15:00,129.68,129.68,129.53,129.63,2944.0,126.7138,126.7138,126.5673,126.665,2944.0
2024-06-24 10:20:00,129.73,129.85,129.65,129.74,3754.0,126.7627,126.8799,126.6845,126.7725,3754.0
2024-06-24 10:25:00,129.78,129.83,129.65,129.82,4571.0,126.8115,126.8604,126.6845,126.8506,4571.0
2024-06-24 10:30:00,129.83,129.84,129.65,129.69,3358.0,126.8604,126.8702,126.6845,126.7236,3358.0
2024-06-24 10:35:00,129.73,129.81,129.63,129.81,3598.0,126.7627,126.8409,126.665,126.8409,3598.0
2024-06-24 10:40:00,129.76,130.17,129.68,130.13,6828.0,126.792,127.1926,126.7138,127.1535,6828.0
2024-06-24 10:45:00,130.23,130.35,130.14,130.34,2552.0,127.2512,127.3685,127.1633,127.3587,2552.0
2024-06-24 10:50:00,130.34,130.34,130.13,130.17,7481.0,127.3587,127.3587,127.1535,127.1926,7481.0
2024-06-24 10:55:00,130.13,130.22,130.08,130.22,5344.0,127.1535,127.2415,127.1047,127.2415,5344.0
2024-06-24 11:00:00,130.25,130.31,130.15,130.15,2704.0,127.2708,127.3294,127.1731,127.1731,2704.0
2024-06-24 11:05:00,130.13,130.14,130.06,130.09,4375.0,127.1535,127.1633,127.0851,127.1145,4375.0
2024-06-24 11:10:00,130.09,130.15,130.04,130.15,2318.0,127.1145,127.1731,127.0656,127.1731,2318.0
2024-06-24 11:15:00,130.19,130.3,130.11,130.12,12459.0,127.2122,127.3196,127.134,127.1438,12459.0
2024-06-24 11:20:00,130.09,130.18,130.01,130.17,6066.0,127.1145,127.2024,127.0363,127.1926,6066.0
2024-06-24 11:25:00,130.14,130.27,130.13,130.21,6050.0,127.1633,127.2903,127.1535,127.2317,6050.0
2024-06-24 11:30:00,130.19,130.2,129.87,129.87,3603.0,127.2122,127.2219,126.8995,126.8995,3603.0
2024-06-24 11:35:00,129.8,129.9,129.78,129.9,3888.0,126.8311,126.9288,126.8115,126.9288,3888.0
2024-06-24 11:40:00,129.89,129.97,129.89,129.92,8435.0,126.919,126.9972,126.919,126.9483,8435.0
2024-06-24 11:45:00,129.91,129.94,129.91,129.94,1210.0,126.9386,126.9679,126.9386,126.9679,1210.0
2024-06-24 11:50:00,129.94,130.04,129.86,130.04,4206.0,126.9679,127.0656,126.8897,127.0656,4206.0
2024-06-24 11:55:00,130.04,130.09,130.01,130.08,9054.0,127.0656,127.1145,127.0363,127.1047,9054.0
2024-06-24 12:00:00,130.05,130.13,130.05,130.1,13537.0,127.0754,127.1535,127.0754,127.1242,13537.0
2024-06-24 12:05:00,130.1,130.12,130.03,130.05,5308.0,127.1242,127.1438,127.0558,127.0754,5308.0
2024-06-24 12:10:00,130.06,130.1,130.02,130.08,5226.0,127.0851,127.1242,127.0461,127.1047,5226.0
2024-06-24 12:15:00,130.1,130.1,129.96,130.05,6861.0,127.1242,127.1242,126.9874,127.0754,6861.0
2024-06-24 12:20:00,130.06,130.12,130.03,130.03,9278.0,127.0851,127.1438,127.0558,127.0558,9278.0
2024-06-24 12:25:00,130.06,130.1,130.02,130.04,5019.0,127.0851,127.1242,127.0461,127.0656,5019.0
2024-06-24 12:30:00,130.04,130.04,129.89,129.9,3607.0,127.0656,127.0656,126.919,126.9288,3607.0
2024-06-24 12:35:00,129.85,129.85,129.82,129.84,2053.0,126.8799,126.8799,126.8506,126.8702,2053.0
2024-06-24 12:40:00,129.84,129.87,129.65,129.75,9530.0,126.8702,126.8995,126.6845,126.7822,9530.0
2024-06-24 12:45:00,129.75,129.83,129.72,129.83,10750.0,126.7822,126.8604,126.7529,126.8604,10750.0
2024-06-24 12:50:00,129.83,129.86,129.77,129.81,8772.0,126.8604,126.8897,126.8018,126.8409,8772.0
2024-06-24 12:55:00,129.83,129.85,129.7,129.76,6520.0,126.8604,126.8799,126.7334,126.792,6520.0
2024-06-24 13:00:00,129.77,129.78,129.65,129.65,5570.0,126.8018,126.8115,126.6845,126.6845,5570.0
2024-06-24 13:05:00,129.65,129.67,129.42,129.47,9536.0,126.6845,126.7041,126.4598,126.5086,9536.0
2024-06-24 13:10:00,129.45,129.53,129.44,129.44,6457.0,126.4891,126.5673,126.4793,126.4793,6457.0
2024-06-24 13:15:00,129.47,129.48,129.32,129.38,9815.0,126.5086,126.5184,126.3621,126.4207,9815.0
2024-06-24 13:20:00,129.37,129.4,129.01,129.02,26504.0,126.4109,126.4402,126.0592,126.0689,26504.0
2024-06-24 13:25:00,129.03,129.09,128.98,129.06,10341.0,126.0787,126.1373,126.0298,126.108,10341.0
2024-06-24 13:30:00,129.09,129.14,129.03,129.05,11176.0,126.1373,126.1862,126.0787,126.0982,11176.0
2024-06-24 13:35:00,129.05,129.12,129.01,129.05,3811.0,126.0982,126.1666,126.0592,126.0982,3811.0
2024-06-24 13:40:00,129.07,129.1,128.98,128.98,1957.0,126.1178,126.1471,126.0298,126.0298,1957.0
2024-06-24 13:45:00,128.92,128.96,128.84,128.9,4264.0,125.9712,126.0103,125.893,125.9517,4264.0
2024-06-24 13:50:00,128.89,128.91,128.78,128.8,6225.0,125.9419,125.9614,125.8344,125.854,6225.0
2024-06-24 13:55:00,128.81,128.85,128.69,128.69,8559.0,125.8637,125.9028,125.7465,125.7465,8559.0
2024-06-24 14:00:00,128.69,128.69,128.6,128.66,4908.0,125.7465,125.7465,125.6585,125.7172,4908.0
2024-06-24 14:05:00,128.7,128.79,128.69,128.69,4362.0,125.7562,125.8442,125.7465,125.7465,4362.0
2024-06-24 14:10:00,128.63,128.76,128.62,128.76,8516.0,125.6878,125.8149,125.6781,125.8149,8516.0
2024-06-24 14:15:00,128.75,128.77,128.72,128.75,6583.0,125.8051,125.8246,125.7758,125.8051,6583.0
2024-06-24 14:20:00,128.76,128.84,128.64,128.72,37723.0,125.8149,125.893,125.6976,125.7758,37723.0
2024-06-24 14:25:00,128.71,128.97,128.71,128.94,5307.0,125.766,126.0201,125.766,125.9908,5307.0
2024-06-24 14:30:00,128.95,129.08,128.94,129.01,4551.0,126.0005,126.1276,125.9908,126.0592,4551.0
2024-06-24 14:35:00,129.04,129.08,129.01,129.04,7245.0,126.0885,126.1276,126.0592,126.0885,7245.0
2024-06-24 14:40:00,129.04,129.16,129.03,129.14,8655.0,126.0885,126.2057,126.0787,126.1862,8655.0
2024-06-24 14:45:00,129.14,129.18,129.1,129.16,6724.0,126.1862,126.2253,126.1471,126.2057,6724.0
2024-06-24 14:50:00,129.17,129.3,129.17,129.2,5380.0,126.2155,126.3425,126.2155,126.2448,5380.0
2024-06-24 14:55:00,129.19,129.22,129.09,129.14,5140.0,126.235,126.2644,126.1373,126.1862,5140.0
2024-06-24 15:00:00,129.13,129.14,128.97,128.99,5895.0,126.1764,126.1862,126.0201,126.0396,5895.0
2024-06-24 15:05:00,128.98,128.98,128.9,128.93,2031.0,126.0298,126.0298,125.9517,125.981,2031.0
2024-06-24 15:10:00,128.92,128.92,128.65,128.67,7872.0,125.9712,125.9712,125.7074,125.7269,7872.0
2024-06-24 15:15:00,128.68,128.68,128.59,128.65,10088.0,125.7367,125.7367,125.6488,125.7074,10088.0
2024-06-24 15:20:00,128.66,128.67,128.56,128.58,6696.0,125.7172,125.7269,125.6194,125.639,6696.0
2024-06-24 15:25:00,128.58,128.65,128.56,128.61,10364.0,125.639,125.7074,125.6194,125.6683,10364.0
2024-06-24 15:30:00,128.59,128.7,128.55,128.63,17800.0,125.6488,125.7562,125.6097,125.6878,17800.0
2024-06-24 15:35:00,128.61,128.63,128.5,128.54,18963.0,125.6683,125.6878,125.5608,125.5999,18963.0
2024-06-24 15:40:00,128.54,128.58,128.49,128.57,18602.0,125.5999,125.639,125.551,125.6292,18602.0
2024-06-24 15:45:00,128.56,128.57,128.43,128.48,20572.0,125.6194,125.6292,125.4924,125.5413,20572.0
2024-06-24 15:50:00,128.49,128.51,128.33,128.34,44921.0,125.551,125.5706,125.3947,125.4045,44921.0
2024-06-24 15:55:00,128.34,128.34,128.12,128.13,116640.0,125.4045,125.4045,125.1895,125.1993,116640.0
2024-06-25 09:30:00,127.39,127.52,126.52,126.82,26977.0,124.4762,124.6032,123.6261,123.9192,26977.0
2024-06-25 09:35:00,126.84,127.34,126.83,127.08,20253.0,123.9388,124.4274,123.929,124.1733,20253.0
2024-06-25 09:40:00,127.04,127.14,126.77,126.87,7412.0,124.1342,124.2319,123.8704,123.9681,7412.0
2024-06-25 09:45:00,126.86,127.03,126.55,126.69,8138.0,123.9583,124.1244,123.6554,123.7922,8138.0
2024-06-25 09:50:00,126.78,127.01,126.68,126.73,8054.0,123.8802,124.1049,123.7824,123.8313,8054.0
2024-06-25 09:55:00,126.69,126.71,126.29,126.35,13803.0,123.7922,123.8118,123.4014,123.46,13803.0
2024-06-25 10:00:00,126.35,126.42,126.11,126.37,14016.0,123.46,123.5284,123.2255,123.4795,14016.0
2024-06-25 10:05:00,126.32,126.47,126.17,126.17,5576.0,123.4307,123.5773,123.2841,123.2841,5576.0
2024-06-25 10:10:00,126.18,126.44,126.17,126.27,7110.0,123.2939,123.5479,123.2841,123.3818,7110.0
2024-06-25 10:15:00,126.31,126.39,126.27,126.32,5681.0,123.4209,123.4991,123.3818,123.4307,5681.0
2024-06-25 10:20:00,126.32,126.48,126.15,126.33,11876.0,123.4307,123.587,123.2646,123.4405,11876.0
2024-06-25 10:25:00,126.33,126.34,126.15,126.32,6340.0,123.4405,123.4502,123.2646,123.4307,6340.0
2024-06-25 10:30:00,126.3,126.48,126.29,126.44,10867.0,123.4111,123.587,123.4014,123.5479,10867.0
2024-06-25 10:35:00,126.41,126.46,126.29,126.34,10295.0,123.5186,123.5675,123.4014,123.4502,10295.0
2024-06-25 10:40:00,126.39,126.66,126.35,126.45,10779.0,123.4991,123.7629,123.46,123.5577,10779.0
2024-06-25 10:45:00,126.46,126.47,126.12,126.17,6813.0,123.5675,123.5773,123.2353,123.2841,6813.0
2024-06-25 10:50:00,126.17,126.2,126.09,126.19,10527.0,123.2841,123.3134,123.2059,123.3037,10527.0
2024-06-25 10:55:00,126.16,126.16,125.96,125.97,10767.0,123.2743,123.2743,123.0789,123.0887,10767.0
2024-06-25 11:00:00,125.98,125.98,125.68,125.89,11149.0,123.0985,123.0985,122.8053,123.0105,11149.0
2024-06-25 11:05:00,125.83,125.85,125.67,125.76,7592.0,122.9519,122.9714,122.7955,122.8835,7592.0
2024-06-25 11:10:00,125.76,126.02,125.75,125.99,12104.0,122.8835,123.1375,122.8737,123.1082,12104.0
2024-06-25 11:15:00,125.96,126.01,125.87,125.92,15680.0,123.0789,123.1278,122.991,123.0398,15680.0
2024-06-25 11:20:00,125.92,125.94,125.67,125.67,6664.0,123.0398,123.0594,122.7955,122.7955,6664.0
2024-06-25 11:25:00,125.66,125.67,125.37,125.37,11055.0,122.7858,122.7955,122.5024,122.5024,11055.0
2024-06-25 11:30:00,125.36,125.45,125.19,125.24,6684.0,122.4926,122.5806,122.3265,122.3754,6684.0
2024-06-25 11:35:00,125.26,125.34,125.14,125.14,12458.0,122.3949,122.4731,122.2777,122.2777,12458.0
2024-06-25 11:40:00,125.13,125.32,125.04,125.32,11175.0,122.2679,122.4536,122.18,122.4536,11175.0
2024-06-25 11:45:00,125.35,125.5,125.35,125.42,5226.0,122.4829,122.6294,122.4829,122.5513,5226.0
2024-06-25 11:50:00,125.43,125.44,125.31,125.33,6126.0,122.561,122.5708,122.4438,122.4633,6126.0
2024-06-25 11:55:00,125.33,125.49,125.33,125.43,15503.0,122.4633,122.6197,122.4633,122.561,15503.0
2024-06-25 12:00:00,125.31,125.31,125.07,125.08,9344.0,122.4438,122.4438,122.2093,122.219,9344.0
2024-06-25 12:05:00,125.03,125.22,125.03,125.18,6061.0,122.1702,122.3558,122.1702,122.3168,6061.0
2024-06-25 12:10:00,125.19,125.3,125.19,125.29,7454.0,122.3265,122.434,122.3265,122.4242,7454.0
2024-06-25 12:15:00,125.29,125.29,124.94,125.03,7859.0,122.4242,122.4242,122.0822,122.1702,7859.0
2024-06-25 12:20:00,125.04,125.15,125.02,125.1,7507.0,122.18,122.2874,122.1604,122.2386,7507.0
2024-06-25 12:25:00,125.12,125.24,125.12,125.14,5724.0,122.2581,122.3754,122.2581,122.2777,5724.0
2024-06-25 12:30:00,125.08,125.08,124.74,124.82,17201.0,122.219,122.219,121.8868,121.965,17201.0
2024-06-25 12:35:00,124.81,124.88,124.81,124.85,4781.0,121.9552,122.0236,121.9552,121.9943,4781.0
2024-06-25 12:40:00,124.84,124.86,124.61,124.64,28169.0,121.9845,122.0041,121.7598,121.7891,28169.0
2024-06-25 12:45:00,124.61,124.62,124.48,124.62,16034.0,121.7598,121.7696,121.6328,121.7696,16034.0
2024-06-25 12:50:00,124.65,124.72,124.63,124.7,8372.0,121.7989,121.8673,121.7793,121.8477,8372.0
2024-06-25 12:55:00,124.81,124.88,124.72,124.72,7112.0,121.9552,122.0236,121.8673,121.8673,7112.0
2024-06-25 13:00:00,124.72,124.8,124.62,124.66,9663.0,121.8673,121.9454,121.7696,121.8087,9663.0
2024-06-25 13:05:00,124.65,124.75,124.63,124.75,14460.0,121.7989,121.8966,121.7793,121.8966,14460.0
2024-06-25 13:10:00,124.74,124.77,124.71,124.74,7484.0,121.8868,121.9161,121.8575,121.8868,7484.0
2024-06-25 13:15:00,124.74,124.74,124.61,124.61,7088.0,121.8868,121.8868,121.7598,121.7598,7088.0
2024-06-25 13:20:00,124.61,124.76,124.6,124.71,21821.0,121.7598,121.9064,121.75,121.8575,21821.0
2024-06-25 13:25:00,124.7,124.83,124.69,124.83,6379.0,121.8477,121.9748,121.838,121.9748,6379.0
2024-06-25 13:30:00,124.81,124.81,124.66,124.77,10052.0,121.9552,121.9552,121.8087,121.9161,10052.0
2024-06-25 13:35:00,124.75,124.84,124.74,124.75,6252.0,121.8966,121.9845,121.8868,121.8966,6252.0
2024-06-25 13:40:00,124.76,124.9,124.73,124.85,9676.0,121.9064,122.0432,121.8771,121.9943,9676.0
2024-06-25 13:45:00,124.88,124.88,124.74,124.76,14956.0,122.0236,122.0236,121.8868,121.9064,14956.0
2024-06-25 13:50:00,124.76,124.85,124.75,124.82,12374.0,121.9064,121.9943,121.8966,121.965,12374.0
2024-06-25 13:55:00,124.83,124.97,124.82,124.87,19116.0,121.9748,122.1116,121.965,122.0138,19116.0
2024-06-25 14:00:00,124.87,124.91,124.79,124.91,14374.0,122.0138,122.0529,121.9357,122.0529,14374.0
2024-06-25 14:05:00,124.9,124.91,124.73,124.84,13267.0,122.0432,122.0529,121.8771,121.9845,13267.0
2024-06-25 14:10:00,124.9,124.93,124.86,124.88,13826.0,122.0432,122.0725,122.0041,122.0236,13826.0
2024-06-25 14:15:00,124.88,124.91,124.86,124.88,11793.0,122.0236,122.0529,122.0041,122.0236,11793.0
2024-06-25 14:20:00,124.88,124.91,124.75,124.88,15721.0,122.0236,122.0529,121.8966,122.0236,15721.0
2024-06-25 14:25:00,124.9,125.01,124.88,125.0,8868.0,122.0432,122.1506,122.0236,122.1409,8868.0
2024-06-25 14:30:00,125.01,125.17,124.96,125.11,14497.0,122.1506,122.307,122.1018,122.2484,14497.0
2024-06-25 14:35:00,125.09,125.1,125.0,125.03,7025.0,122.2288,122.2386,122.1409,122.1702,7025.0
2024-06-25 14:40:00,125.02,125.11,124.98,125.08,11737.0,122.1604,122.2484,122.1213,122.219,11737.0
2024-06-25 14:45:00,125.07,125.09,124.86,124.92,10056.0,122.2093,122.2288,122.0041,122.0627,10056.0
2024-06-25 14:50:00,124.94,124.94,124.81,124.84,7325.0,122.0822,122.0822,121.9552,121.9845,7325.0
2024-06-25 14:55:00,124.84,124.85,124.8,124.85,10069.0,121.9845,121.9943,121.9454,121.9943,10069.0
2024-06-25 15:00:00,124.85,124.92,124.78,124.92,8065.0,121.9943,122.0627,121.9259,122.0627,8065.0
2024-06-25 15:05:00,124.93,125.1,124.92,125.1,6076.0,122.0725,122.2386,122.0627,122.2386,6076.0
2024-06-25 15:10:00,125.1,125.25,125.09,125.25,10741.0,122.2386,122.3852,122.2288,122.3852,10741.0
2024-06-25 15:15:00,125.27,125.34,125.24,125.24,9715.0,122.4047,122.4731,122.3754,122.3754,9715.0
2024-06-25 15:20:00,125.22,125.3,125.2,125.26,12388.0,122.3558,122.434,122.3363,122.3949,12388.0
2024-06-25 15:25:00,125.25,125.3,125.23,125.29,10947.0,122.3852,122.434,122.3656,122.4242,10947.0
2024-06-25 15:30:00,125.3,125.3,125.04,125.17,16327.0,122.434,122.434,122.18,122.307,16327.0
2024-06-25 15:35:00,125.15,125.2,125.11,125.2,14118.0,122.2874,122.3363,122.2484,122.3363,14118.0
2024-06-25 15:40:00,125.18,125.21,124.99,125.08,16532.0,122.3168,122.3461,122.1311,122.219,16532.0
2024-06-25 15:45:00,125.06,125.07,124.88,124.95,20391.0,122.1995,122.2093,122.0236,122.092,20391.0
2024-06-25 15:50:00,124.96,125.15,124.91,125.05,37368.0,122.1018,122.2874,122.0529,122.1897,37368.0
2024-06-25 15:55:00,125.04,125.27,124.9,125.2,143299.0,122.18,122.4047,122.0432,122.3363,143299.0
2024-06-26 09:30:00,124.0,124.48,123.83,124.48,32292.0,121.1637,121.6328,120.9976,121.6328,32292.0
2024-06-26 09:35:00,124.55,124.87,124.36,124.63,6529.0,121.7012,122.0138,121.5155,121.7793,6529.0
2024-06-26 09:40:00,124.69,124.73,124.52,124.52,6914.0,121.838,121.8771,121.6719,121.6719,6914.0
2024-06-26 09:45:00,124.5,124.96,124.37,124.9,15457.0,121.6523,122.1018,121.5253,122.0432,15457.0
2024-06-26 09:50:00,125.0,125.18,124.92,125.08,12135.0,122.1409,122.3168,122.0627,122.219,12135.0
2024-06-26 09:55:00,125.07,125.07,124.57,124.86,16385.0,122.2093,122.2093,121.7207,122.0041,16385.0
2024-06-26 10:00:00,124.8,124.8,124.36,124.46,12428.0,121.9454,121.9454,121.5155,121.6132,12428.0
2024-06-26 10:05:00,124.46,124.54,124.32,124.54,10022.0,121.6132,121.6914,121.4764,121.6914,10022.0
2024-06-26 10:10:00,124.55,124.72,124.52,124.68,9553.0,121.7012,121.8673,121.6719,121.8282,9553.0
2024-06-26 10:15:00,124.68,124.87,124.68,124.79,7034.0,121.8282,122.0138,121.8282,121.9357,7034.0
2024-06-26 10:20:00,124.79,124.79,124.34,124.69,10969.0,121.9357,121.9357,121.496,121.838,10969.0
2024-06-26 10:25:00,124.61,124.81,124.52,124.71,4638.0,121.7598,121.9552,121.6719,121.8575,4638.0
2024-06-26 10:30:00,124.68,124.74,124.55,124.63,3143.0,121.8282,121.8868,121.7012,121.7793,3143.0
2024-06-26 10:35:00,124.66,124.84,124.62,124.8,6897.0,121.8087,121.9845,121.7696,121.9454,6897.0
2024-06-26 10:40:00,124.79,124.84,124.59,124.68,4550.0,121.9357,121.9845,121.7403,121.8282,4550.0
2024-06-26 10:45:00,124.64,124.69,124.61,124.67,3841.0,121.7891,121.838,121.7598,121.8184,3841.0
2024-06-26 10:50:00,124.68,124.92,124.67,124.89,8678.0,121.8282,122.0627,121.8184,122.0334,8678.0
2024-06-26 10:55:00,124.89,125.02,124.88,125.0,14266.0,122.0334,122.1604,122.0236,122.1409,14266.0
2024-06-26 11:00:00,125.0,125.05,124.8,124.97,28971.0,122.1409,122.1897,121.9454,122.1116,28971.0
2024-06-26 11:05:00,124.96,124.97,124.86,124.96,2884.0,122.1018,122.1116,122.0041,122.1018,2884.0
2024-06-26 11:10:00,124.95,124.95,124.73,124.83,4685.0,122.092,122.092,121.8771,121.9748,4685.0
2024-06-26 11:15:00,124.82,125.05,124.81,125.05,8664.0,121.965,122.1897,121.9552,122.1897,8664.0
2024-06-26 11:20:00,125.09,125.14,124.92,124.92,15279.0,122.2288,122.2777,122.0627,122.0627,15279.0
2024-06-26 11:25:00,124.96,125.08,124.9,125.06,8570.0,122.1018,122.219,122.0432,122.1995,8570.0
2024-06-26 11:30:00,125.08,125.34,125.07,125.34,19134.0,122.219,122.4731,122.2093,122.4731,19134.0
2024-06-26 11:35:00,125.32,125.39,125.26,125.39,4733.0,122.4536,122.522,122.3949,122.522,4733.0
2024-06-26 11:40:00,125.39,125.43,125.35,125.39,5380.0,122.522,122.561,122.4829,122.522,5380.0
2024-06-26 11:45:00,125.41,125.54,125.35,125.53,8234.0,122.5415,122.6685,122.4829,122.6588,8234.0
2024-06-26 11:50:00,125.55,125.55,125.49,125.53,5941.0,122.6783,122.6783,122.6197,122.6588,5941.0
2024-06-26 11:55:00,125.51,125.58,125.42,125.58,11851.0,122.6392,122.7076,122.5513,122.7076,11851.0
2024-06-26 12:00:00,125.57,125.6,125.52,125.59,7008.0,122.6978,122.7272,122.649,122.7174,7008.0
2024-06-26 12:05:00,125.59,125.68,125.59,125.61,7988.0,122.7174,122.8053,122.7174,122.7369,7988.0
2024-06-26 12:10:00,125.63,125.63,125.5,125.6,9715.0,122.7565,122.7565,122.6294,122.7272,9715.0
2024-06-26 12:15:00,125.68,125.79,125.66,125.79,1853.0,122.8053,122.9128,122.7858,122.9128,1853.0
2024-06-26 12:20:00,125.82,125.86,125.7,125.7,3221.0,122.9421,122.9812,122.8249,122.8249,3221.0
2024-06-26 12:25:00,125.65,125.72,125.65,125.65,1738.0,122.776,122.8444,122.776,122.776,1738.0
2024-06-26 12:30:00,125.69,125.7,125.59,125.6,4123.0,122.8151,122.8249,122.7174,122.7272,4123.0
2024-06-26 12:35:00,125.6,125.65,125.56,125.65,4549.0,122.7272,122.776,122.6881,122.776,4549.0
2024-06-26 12:40:00,125.66,125.71,125.66,125.7,2943.0,122.7858,122.8346,122.7858,122.8249,2943.0
2024-06-26 12:45:00,125.67,125.71,125.57,125.57,6983.0,122.7955,122.8346,122.6978,122.6978,6983.0
2024-06-26 12:50:00,125.56,125.76,125.56,125.69,8676.0,122.6881,122.8835,122.6881,122.8151,8676.0
2024-06-26 12:55:00,125.74,125.87,125.74,125.86,3078.0,122.8639,122.991,122.8639,122.9812,3078.0
2024-06-26 13:00:00,125.82,125.86,125.79,125.85,3667.0,122.9421,122.9812,122.9128,122.9714,3667.0
2024-06-26 13:05:00,125.85,125.9,125.77,125.8,5539.0,122.9714,123.0203,122.8933,122.9226,5539.0
2024-06-26 13:10:00,125.81,125.83,125.77,125.83,7395.0,122.9323,122.9519,122.8933,122.9519,7395.0
2024-06-26 13:15:00,125.82,125.83,125.77,125.81,14354.0,122.9421,122.9519,122.8933,122.9323,14354.0
2024-06-26 13:20:00,125.79,125.79,125.68,125.71,3619.0,122.9128,122.9128,122.8053,122.8346,3619.0
2024-06-26 13:25:00,125.69,125.69,125.6,125.62,1947.0,122.8151,122.8151,122.7272,122.7467,1947.0
2024-06-26 13:30:00,125.6,125.6,125.47,125.47,1700.0,122.7272,122.7272,122.6001,122.6001,1700.0
2024-06-26 13:35:00,125.47,125.48,125.37,125.37,4095.0,122.6001,122.6099,122.5024,122.5024,4095.0
2024-06-26 13:40:00,125.39,125.52,125.31,125.41,9811.0,122.522,122.649,122.4438,122.5415,9811.0
2024-06-26 13:45:00,125.41,125.44,125.12,125.23,22119.0,122.5415,122.5708,122.2581,122.3656,22119.0
2024-06-26 13:50:00,125.2,125.4,125.18,125.25,7463.0,122.3363,122.5317,122.3168,122.3852,7463.0
2024-06-26 13:55:00,125.28,125.37,125.19,125.37,6688.0,122.4145,122.5024,122.3265,122.5024,6688.0
2024-06-26 14:00:00,125.37,125.43,125.32,125.41,5272.0,122.5024,122.561,122.4536,122.5415,5272.0
2024-06-26 14:05:00,125.41,125.46,125.4,125.46,6404.0,122.5415,122.5904,122.5317,122.5904,6404.0
2024-06-26 14:10:00,125.44,125.44,125.28,125.28,8292.0,122.5708,122.5708,122.4145,122.4145,8292.0
2024-06-26 14:15:00,125.29,125.36,125.26,125.31,10367.0,122.4242,122.4926,122.3949,122.4438,10367.0
2024-06-26 14:20:00,125.3,125.35,125.3,125.31,5140.0,122.434,122.4829,122.434,122.4438,5140.0
2024-06-26 14:25:00,125.32,125.34,125.22,125.23,12829.0,122.4536,122.4731,122.3558,122.3656,12829.0
2024-06-26 14:30:00,125.25,125.26,125.15,125.2,19262.0,122.3852,122.3949,122.2874,122.3363,19262.0
2024-06-26 14:35:00,125.18,125.18,125.03,125.05,4705.0,122.3168,122.3168,122.1702,122.1897,4705.0
2024-06-26 14:40:00,125.04,125.21,125.03,125.11,12150.0,122.18,122.3461,122.1702,122.2484,12150.0
2024-06-26 14:45:00,125.11,125.32,125.11,125.26,12722.0,122.2484,122.4536,122.2484,122.3949,12722.0
2024-06-26 14:50:00,125.28,125.3,125.22,125.27,5295.0,122.4145,122.434,122.3558,122.4047,5295.0
2024-06-26 14:55:00,125.27,125.34,125.26,125.32,12501.0,122.4047,122.4731,122.3949,122.4536,12501.0
2024-06-26 15:00:00,125.31,125.32,125.2,125.21,10354.0,122.4438,122.4536,122.3363,122.3461,10354.0
2024-06-26 15:05:00,125.21,125.34,125.2,125.31,8601.0,122.3461,122.4731,122.3363,122.4438,8601.0
2024-06-26 15:10:00,125.3,125.34,125.24,125.32,14340.0,122.434,122.4731,122.3754,122.4536,14340.0
2024-06-26 15:15:00,125.33,125.33,125.15,125.17,26967.0,122.4633,122.4633,122.2874,122.307,26967.0
2024-06-26 15:20:00,125.16,125.18,125.03,125.14,23494.0,122.2972,122.3168,122.1702,122.2777,23494.0
2024-06-26 15:25:00,125.17,125.18,125.05,125.1,32762.0,122.307,122.3168,122.1897,122.2386,32762.0
2024-06-26 15:30:00,125.08,125.15,125.02,125.11,23372.0,122.219,122.2874,122.1604,122.2484,23372.0
2024-06-26 15:35:00,125.12,125.13,125.01,125.04,20456.0,122.2581,122.2679,122.1506,122.18,20456.0
2024-06-26 15:40:00,125.02,125.02,124.8,124.81,26107.0,122.1604,122.1604,121.9454,121.9552,26107.0
2024-06-26 15:45:00,124.81,124.91,124.79,124.83,33020.0,121.9552,122.0529,121.9357,121.9748,33020.0
2024-06-26 15:50:00,124.83,125.15,124.82,125.13,57845.0,121.9748,122.2874,121.965,122.2679,57845.0
2024-06-26 15:55:00,125.13,125.31,124.99,125.25,152672.0,122.2679,122.4438,122.1311,122.3852,152672.0
2024-06-27 09:30:00,125.29,125.5,124.87,125.14,13454.0,122.4242,122.6294,122.0138,122.2777,13454.0
2024-06-27 09:35:00,125.14,125.31,124.75,124.75,6198.0,122.2777,122.4438,121.8966,121.8966,6198.0
2024-06-27 09:40:00,125.09,125.46,124.97,125.4,4946.0,122.2288,122.5904,122.1116,122.5317,4946.0
2024-06-27 09:45:00,125.29,125.38,125.01,125.27,3387.0,122.4242,122.5122,122.1506,122.4047,3387.0
2024-06-27 09:50:00,125.27,125.3,124.85,124.85,5056.0,122.4047,122.434,121.9943,121.9943,5056.0
2024-06-27 09:55:00,124.91,124.98,124.8,124.89,3275.0,122.0529,122.1213,121.9454,122.0334,3275.0
2024-06-27 10:00:00,124.99,125.23,124.92,125.15,6881.0,122.1311,122.3656,122.0627,122.2874,6881.0
2024-06-27 10:05:00,125.15,125.34,125.0,125.29,4628.0,122.2874,122.4731,122.1409,122.4242,4628.0
2024-06-27 10:10:00,125.29,125.42,125.25,125.41,3569.0,122.4242,122.5513,122.3852,122.5415,3569.0
2024-06-27 10:15:00,125.4,125.4,125.24,125.36,4198.0,122.5317,122.5317,122.3754,122.4926,4198.0
2024-06-27 10:20:00,125.35,125.35,125.2,125.28,7066.0,122.4829,122.4829,122.3363,122.4145,7066.0
2024-06-27 10:25:00,125.27,125.27,125.09,125.12,2597.0,122.4047,122.4047,122.2288,122.2581,2597.0
2024-06-27 10:30:00,125.16,125.37,125.16,125.36,7588.0,122.2972,122.5024,122.2972,122.4926,7588.0
2024-06-27 10:35:00,125.41,125.59,125.34,125.48,3945.0,122.5415,122.7174,122.4731,122.6099,3945.0
2024-06-27 10:40:00,125.52,125.52,125.4,125.4,2969.0,122.649,122.649,122.5317,122.5317,2969.0
2024-06-27 10:45:00,125.45,125.63,125.45,125.51,4206.0,122.5806,122.7565,122.5806,122.6392,4206.0
2024-06-27 10:50:00,125.51,125.51,125.06,125.28,16655.0,122.6392,122.6392,122.1995,122.4145,16655.0
2024-06-27 10:55:00,125.26,125.28,125.08,125.17,28603.0,122.3949,122.4145,122.219,122.307,28603.0
2024-06-27 11:00:00,125.21,125.26,125.12,125.12,4814.0,122.3461,122.3949,122.2581,122.2581,4814.0
2024-06-27 11:05:00,125.08,125.15,125.0,125.15,4192.0,122.219,122.2874,122.1409,122.2874,4192.0
2024-06-27 11:10:00,125.15,125.15,125.01,125.04,4024.0,122.2874,122.2874,122.1506,122.18,4024.0
2024-06-27 11:15:00,125.05,125.12,125.04,125.11,3621.0,122.1897,122.2581,122.18,122.2484,3621.0
2024-06-27 11:20:00,125.12,125.23,125.1,125.21,3739.0,122.2581,122.3656,122.2386,122.3461,3739.0
2024-06-27 11:25:00,125.21,125.21,125.07,125.12,5978.0,122.3461,122.3461,122.2093,122.2581,5978.0
2024-06-27 11:30:00,125.12,125.17,125.03,125.05,3842.0,122.2581,122.307,122.1702,122.1897,3842.0
2024-06-27 11:35:00,125.09,125.21,125.07,125.21,2501.0,122.2288,122.3461,122.2093,122.3461,2501.0
2024-06-27 11:40:00,125.26,125.4,125.24,125.38,5760.0,122.3949,122.5317,122.3754,122.5122,5760.0
2024-06-27 11:45:00,125.46,125.54,125.45,125.48,3490.0,122.5904,122.6685,122.5806,122.6099,3490.0
2024-06-27 11:50:00,125.45,125.52,125.45,125.51,5503.0,122.5806,122.649,122.5806,122.6392,5503.0
2024-06-27 11:55:00,125.51,125.51,125.41,125.45,3594.0,122.6392,122.6392,122.5415,122.5806,3594.0
2024-06-27 12:00:00,125.4,125.4,125.28,125.3,4398.0,122.5317,122.5317,122.4145,122.434,4398.0
2024-06-27 12:05:00,125.31,125.37,125.26,125.34,5077.0,122.4438,122.5024,122.3949,122.4731,5077.0
2024-06-27 12:10:00,125.46,125.58,125.45,125.53,2192.0,122.5904,122.7076,122.5806,122.6588,2192.0
2024-06-27 12:15:00,125.51,125.51,125.35,125.35,3557.0,122.6392,122.6392,122.4829,122.4829,3557.0
2024-06-27 12:20:00,125.29,125.37,125.28,125.28,2448.0,122.4242,122.5024,122.4145,122.4145,2448.0
2024-06-27 12:25:00,125.3,125.31,125.28,125.29,2447.0,122.434,122.4438,122.4145,122.4242,2447.0
2024-06-27 12:30:00,125.3,125.38,125.29,125.32,2589.0,122.434,122.5122,122.4242,122.4536,2589.0
2024-06-27 12:35:00,125.27,125.29,125.18,125.18,2442.0,122.4047,122.4242,122.3168,122.3168,2442.0
2024-06-27 12:40:00,125.21,125.24,125.16,125.17,2195.0,122.3461,122.3754,122.2972,122.307,2195.0
2024-06-27 12:45:00,125.18,125.23,125.17,125.18,1971.0,122.3168,122.3656,122.307,122.3168,1971.0
2024-06-27 12:50:00,125.21,125.29,125.21,125.29,3479.0,122.3461,122.4242,122.3461,122.4242,3479.0
2024-06-27 12:55:00,125.34,125.34,125.2,125.2,2718.0,122.4731,122.4731,122.3363,122.3363,2718.0
2024-06-27 13:00:00,125.16,125.36,125.16,125.36,8150.0,122.2972,122.4926,122.2972,122.4926,8150.0
2024-06-27 13:05:00,125.36,125.46,125.35,125.35,1986.0,122.4926,122.5904,122.4829,122.4829,1986.0
2024-06-27 13:10:00,125.36,125.36,125.26,125.26,2203.0,122.4926,122.4926,122.3949,122.3949,2203.0
2024-06-27 13:15:00,125.25,125.4,125.25,125.33,2485.0,122.3852,122.5317,122.3852,122.4633,2485.0
2024-06-27 13:20:00,125.32,125.36,125.31,125.35,2153.0,122.4536,122.4926,122.4438,122.4829,2153.0
2024-06-27 13:25:00,125.35,125.43,125.35,125.39,5311.0,122.4829,122.561,122.4829,122.522,5311.0
2024-06-27 13:30:00,125.37,125.37,125.26,125.29,1506.0,122.5024,122.5024,122.3949,122.4242,1506.0
2024-06-27 13:35:00,125.33,125.42,125.33,125.34,2964.0,122.4633,122.5513,122.4633,122.4731,2964.0
2024-06-27 13:40:00,125.4,125.49,125.38,125.4,3194.0,122.5317,122.6197,122.5122,122.5317,3194.0
2024-06-27 13:45:00,125.35,125.44,125.34,125.44,3101.0,122.4829,122.5708,122.4731,122.5708,3101.0
2024-06-27 13:50:00,125.44,125.47,125.4,125.4,5952.0,122.5708,122.6001,122.5317,122.5317,5952.0
2024-06-27 13:55:00,125.43,125.45,125.37,125.38,2802.0,122.561,122.5806,122.5024,122.5122,2802.0
2024-06-27 14:00:00,125.4,125.42,125.24,125.28,2802.0,122.5317,122.5513,122.3754,122.4145,2802.0
2024-06-27 14:05:00,125.28,125.29,125.21,125.27,6658.0,122.4145,122.4242,122.3461,122.4047,6658.0
2024-06-27 14:10:00,125.28,125.37,125.22,125.22,4357.0,122.4145,122.5024,122.3558,122.3558,4357.0
2024-06-27 14:15:00,125.21,125.21,125.12,125.17,2559.0,122.3461,122.3461,122.2581,122.307,2559.0
2024-06-27 14:20:00,125.18,125.2,125.08,125.1,1917.0,122.3168,122.3363,122.219,122.2386,1917.0
2024-06-27 14:25:00,125.11,125.14,125.05,125.05,3395.0,122.2484,122.2777,122.1897,122.1897,3395.0
2024-06-27 14:30:00,125.04,125.13,124.97,125.11,5458.0,122.18,122.2679,122.1116,122.2484,5458.0
2024-06-27 14:35:00,125.11,125.13,125.04,125.1,2229.0,122.2484,122.2679,122.18,122.2386,2229.0
2024-06-27 14:40:00,125.1,125.11,125.07,125.08,2547.0,122.2386,122.2484,122.2093,122.219,2547.0
2024-06-27 14:45:00,125.09,125.21,125.04,125.16,7084.0,122.2288,122.3461,122.18,122.2972,7084.0
2024-06-27 14:50:00,125.19,125.25,125.18,125.18,2893.0,122.3265,122.3852,122.3168,122.3168,2893.0
2024-06-27 14:55:00,125.2,125.25,125.15,125.17,2560.0,122.3363,122.3852,122.2874,122.307,2560.0
2024-06-27 15:00:00,125.18,125.21,125.16,125.18,2416.0,122.3168,122.3461,122.2972,122.3168,2416.0
2024-06-27 15:05:00,125.19,125.2,125.05,125.05,3177.0,122.3265,122.3363,122.1897,122.1897,3177.0
2024-06-27 15:10:00,125.06,125.13,125.0,125.11,6047.0,122.1995,122.2679,122.1409,122.2484,6047.0
2024-06-27 15:15:00,125.11,125.2,125.08,125.18,7535.0,122.2484,122.3363,122.219,122.3168,7535.0
2024-06-27 15:20:00,125.18,125.21,125.15,125.19,5449.0,122.3168,122.3461,122.2874,122.3265,5449.0
2024-06-27 15:25:00,125.22,125.3,125.21,125.29,2905.0,122.3558,122.434,122.3461,122.4242,2905.0
2024-06-27 15:30:00,125.31,125.35,125.25,125.3,6788.0,122.4438,122.4829,122.3852,122.434,6788.0
2024-06-27 15:35:00,125.29,125.29,125.21,125.22,7095.0,122.4242,122.4242,122.3461,122.3558,7095.0
2024-06-27 15:40:00,125.19,125.31,125.19,125.25,5940.0,122.3265,122.4438,122.3265,122.3852,5940.0
2024-06-27 15:45:00,125.24,125.25,125.05,125.07,9062.0,122.3754,122.3852,122.1897,122.2093,9062.0
2024-06-27 15:50:00,125.09,125.17,124.85,124.86,22666.0,122.2288,122.307,121.9943,122.0041,22666.0
2024-06-27 15:55:00,124.83,124.92,124.73,124.9,77772.0,121.9748,122.0627,121.8771,122.0432,77772.0
2024-06-28 09:30:00,124.88,125.32,124.83,124.95,10369.0,122.0236,122.4536,121.9748,122.092,10369.0
2024-06-28 09:35:00,125.2,125.3,125.0,125.29,6442.0,122.3363,122.434,122.1409,122.4242,6442.0
2024-06-28 09:40:00,125.17,125.29,124.86,124.87,3207.0,122.307,122.4242,122.0041,122.0138,3207.0
2024-06-28 09:45:00,124.83,124.88,124.66,124.75,4116.0,121.9748,122.0236,121.8087,121.8966,4116.0
2024-06-28 09:50:00,124.75,125.13,124.67,125.07,7921.0,121.8966,122.2679,121.8184,122.2093,7921.0
2024-06-28 09:55:00,125.08,125.14,124.94,124.95,3482.0,122.219,122.2777,122.0822,122.092,3482.0
2024-06-28 10:00:00,124.94,125.19,124.92,125.1,3388.0,122.0822,122.3265,122.0627,122.2386,3388.0
2024-06-28 10:05:00,125.16,125.47,125.15,125.41,4507.0,122.2972,122.6001,122.2874,122.5415,4507.0
2024-06-28 10:10:00,125.52,125.56,125.41,125.5,9885.0,122.649,122.6881,122.5415,122.6294,9885.0
2024-06-28 10:15:00,125.46,125.5,125.2,125.2,15991.0,122.5904,122.6294,122.3363,122.3363,15991.0
2024-06-28 10:20:00,125.12,125.42,125.09,125.36,6103.0,122.2581,122.5513,122.2288,122.4926,6103.0
2024-06-28 10:25:00,125.37,125.53,125.37,125.41,2263.0,122.5024,122.6588,122.5024,122.5415,2263.0
2024-06-28 10:30:00,125.48,125.76,125.47,125.76,3409.0,122.6099,122.8835,122.6001,122.8835,3409.0
2024-06-28 10:35:00,125.75,125.83,125.75,125.81,2926.0,122.8737,122.9519,122.8737,122.9323,2926.0
2024-06-28 10:40:00,125.83,125.83,125.7,125.78,1485.0,122.9519,122.9519,122.8249,122.903,1485.0
2024-06-28 10:45:00,125.79,126.14,125.79,126.02,4307.0,122.9128,123.2548,122.9128,123.1375,4307.0
2024-06-28 10:50:00,125.98,126.06,125.96,126.01,4443.0,123.0985,123.1766,123.0789,123.1278,4443.0
2024-06-28 10:55:00,126.0,126.02,125.76,125.81,1942.0,123.118,123.1375,122.8835,122.9323,1942.0
2024-06-28 11:00:00,125.81,125.81,125.63,125.63,2973.0,122.9323,122.9323,122.7565,122.7565,2973.0
2024-06-28 11:05:00,125.69,125.72,125.56,125.72,9484.0,122.8151,122.8444,122.6881,122.8444,9484.0
2024-06-28 11:10:00,125.71,125.73,125.58,125.58,3978.0,122.8346,122.8542,122.7076,122.7076,3978.0
2024-06-28 11:15:00,125.62,125.62,125.51,125.56,1748.0,122.7467,122.7467,122.6392,122.6881,1748.0
2024-06-28 11:20:00,125.56,125.67,125.56,125.62,3783.0,122.6881,122.7955,122.6881,122.7467,3783.0
2024-06-28 11:25:00,125.68,125.78,125.64,125.64,2187.0,122.8053,122.903,122.7662,122.7662,2187.0
2024-06-28 11:30:00,125.62,125.65,125.57,125.64,2760.0,122.7467,122.776,122.6978,122.7662,2760.0
2024-06-28 11:35:00,125.67,125.81,125.65,125.81,2472.0,122.7955,122.9323,122.776,122.9323,2472.0
2024-06-28 11:40:00,125.79,125.79,125.71,125.74,1481.0,122.9128,122.9128,122.8346,122.8639,1481.0
2024-06-28 11:45:00,125.78,125.84,125.7,125.7,3261.0,122.903,122.9617,122.8249,122.8249,3261.0
2024-06-28 11:50:00,125.72,125.78,125.69,125.78,2118.0,122.8444,122.903,122.8151,122.903,2118.0
2024-06-28 11:55:00,125.77,125.84,125.77,125.84,2267.0,122.8933,122.9617,122.8933,122.9617,2267.0
2024-06-28 12:00:00,125.88,125.96,125.87,125.93,1978.0,123.0007,123.0789,122.991,123.0496,1978.0
2024-06-28 12:05:00,125.9,125.9,125.7,125.7,4270.0,123.0203,123.0203,122.8249,122.8249,4270.0
2024-06-28 12:10:00,125.67,125.71,125.63,125.68,5108.0,122.7955,122.8346,122.7565,122.8053,5108.0
2024-06-28 12:15:00,125.65,125.67,125.55,125.61,2413.0,122.776,122.7955,122.6783,122.7369,2413.0
2024-06-28 12:20:00,125.6,125.73,125.59,125.73,3047.0,122.7272,122.8542,122.7174,122.8542,3047.0
2024-06-28 12:25:00,125.73,125.85,125.73,125.83,1123.0,122.8542,122.9714,122.8542,122.9519,1123.0
2024-06-28 12:30:00,125.83,125.92,125.82,125.92,4084.0,122.9519,123.0398,122.9421,123.0398,4084.0
2024-06-28 12:35:00,125.82,125.89,125.78,125.78,4072.0,122.9421,123.0105,122.903,122.903,4072.0
2024-06-28 12:40:00,125.78,125.84,125.77,125.83,1812.0,122.903,122.9617,122.8933,122.9519,1812.0
2024-06-28 12:45:00,125.83,125.83,125.67,125.71,2771.0,122.9519,122.9519,122.7955,122.8346,2771.0
2024-06-28 12:50:00,125.69,125.69,125.64,125.66,2886.0,122.8151,122.8151,122.7662,122.7858,2886.0
2024-06-28 12:55:00,125.63,125.7,125.61,125.7,2521.0,122.7565,122.8249,122.7369,122.8249,2521.0
2024-06-28 13:00:00,125.71,125.78,125.7,125.76,1490.0,122.8346,122.903,122.8249,122.8835,1490.0
2024-06-28 13:05:00,125.76,125.79,125.73,125.73,3251.0,122.8835,122.9128,122.8542,122.8542,3251.0
2024-06-28 13:10:00,125.73,125.81,125.71,125.71,3974.0,122.8542,122.9323,122.8346,122.8346,3974.0
2024-06-28 13:15:00,125.73,125.82,125.73,125.81,1603.0,122.8542,122.9421,122.8542,122.9323,1603.0
2024-06-28 13:20:00,125.8,125.82,125.74,125.77,2827.0,122.9226,122.9421,122.8639,122.8933,2827.0
2024-06-28 13:25:00,125.77,125.77,125.62,125.62,2929.0,122.8933,122.8933,122.7467,122.7467,2929.0
2024-06-28 13:30:00,125.64,125.7,125.64,125.67,2669.0,122.7662,122.8249,122.7662,122.7955,2669.0
2024-06-28 13:35:00,125.65,125.75,125.65,125.72,1780.0,122.776,122.8737,122.776,122.8444,1780.0
2024-06-28 13:40:00,125.72,125.79,125.7,125.71,1707.0,122.8444,122.9128,122.8249,122.8346,1707.0
2024-06-28 13:45:00,125.73,125.79,125.73,125.76,1400.0,122.8542,122.9128,122.8542,122.8835,1400.0
2024-06-28 13:50:00,125.74,125.89,125.74,125.84,3142.0,122.8639,123.0105,122.8639,122.9617,3142.0
2024-06-28 13:55:00,125.86,125.87,125.78,125.78,2755.0,122.9812,122.991,122.903,122.903,2755.0
2024-06-28 14:00:00,125.81,125.86,125.71,125.86,4057.0,122.9323,122.9812,122.8346,122.9812,4057.0
2024-06-28 14:05:00,125.89,125.89,125.75,125.76,2714.0,123.0105,123.0105,122.8737,122.8835,2714.0
2024-06-28 14:10:00,125.81,125.82,125.78,125.81,1207.0,122.9323,122.9421,122.903,122.9323,1207.0
2024-06-28 14:15:00,125.81,125.88,125.8,125.88,2683.0,122.9323,123.0007,122.9226,123.0007,2683.0
2024-06-28 14:20:00,125.84,125.84,125.64,125.72,8992.0,122.9617,122.9617,122.7662,122.8444,8992.0
2024-06-28 14:25:00,125.74,125.81,125.72,125.72,2189.0,122.8639,122.9323,122.8444,122.8444,2189.0
2024-06-28 14:30:00,125.69,125.7,125.61,125.61,4462.0,122.8151,122.8249,122.7369,122.7369,4462.0
2024-06-28 14:35:00,125.64,125.65,125.56,125.56,3151.0,122.7662,122.776,122.6881,122.6881,3151.0
2024-06-28 14:40:00,125.56,125.59,125.49,125.49,2743.0,122.6881,122.7174,122.6197,122.6197,2743.0
2024-06-28 14:45:00,125.48,125.48,125.37,125.39,19372.0,122.6099,122.6099,122.5024,122.522,19372.0
2024-06-28 14:50:00,125.35,125.41,125.35,125.41,2780.0,122.4829,122.5415,122.4829,122.5415,2780.0
2024-06-28 14:55:00,125.43,125.51,125.4,125.4,3260.0,122.561,122.6392,122.5317,122.5317,3260.0
2024-06-28 15:00:00,125.32,125.33,125.24,125.31,3156.0,122.4536,122.4633,122.3754,122.4438,3156.0
2024-06-28 15:05:00,125.27,125.3,125.11,125.11,3402.0,122.4047,122.434,122.2484,122.2484,3402.0
2024-06-28 15:10:00,125.08,125.14,125.06,125.12,3385.0,122.219,122.2777,122.1995,122.2581,3385.0
2024-06-28 15:15:00,125.12,125.2,125.1,125.16,6774.0,122.2581,122.3363,122.2386,122.2972,6774.0
2024-06-28 15:20:00,125.14,125.25,125.12,125.16,7302.0,122.2777,122.3852,122.2581,122.2972,7302.0
2024-06-28 15:25:00,125.18,125.2,125.12,125.17,5770.0,122.3168,122.3363,122.2581,122.307,5770.0
2024-06-28 15:30:00,125.16,125.24,124.93,125.12,6987.0,122.2972,122.3754,122.0725,122.2581,6987.0
2024-06-28 15:35:00,125.16,125.37,125.16,125.37,3038.0,122.2972,122.5024,122.2972,122.5024,3038.0
2024-06-28 15:40:00,125.36,125.51,125.34,125.4,13803.0,122.4926,122.6392,122.4731,122.5317,13803.0
2024-06-28 15:45:00,125.38,125.52,125.34,125.39,16750.0,122.5122,122.649,122.4731,122.522,16750.0
2024-06-28 15:50:00,125.44,125.83,125.44,125.61,29153.0,122.5708,122.9519,122.5708,122.7369,29153.0
2024-06-28 15:55:00,125.63,125.96,125.63,125.89,91127.0,122.7565,123.0789,122.7565,123.0105,91127.0
2024-07-01 09:30:00,126.01,126.3,125.77,126.19,9186.0,123.1278,123.4111,122.8933,123.3037,9186.0
2024-07-01 09:35:00,126.2,126.2,125.85,125.87,1577.0,123.3134,123.3134,122.9714,122.991,1577.0
2024-07-01 09:40:00,125.88,125.98,125.73,125.8,5381.0,123.0007,123.0985,122.8542,122.9226,5381.0
2024-07-01 09:45:00,125.81,126.0,125.69,126.0,6961.0,122.9323,123.118,122.8151,123.118,6961.0
2024-07-01 09:50:00,126.01,126.43,125.99,126.21,7348.0,123.1278,123.5382,123.1082,123.3232,7348.0
2024-07-01 09:55:00,126.22,126.24,126.1,126.2,11726.0,123.333,123.3525,123.2157,123.3134,11726.0
2024-07-01 10:00:00,126.25,126.36,126.01,126.08,5311.0,123.3623,123.4698,123.1278,123.1962,5311.0
2024-07-01 10:05:00,126.08,126.08,125.71,125.75,9497.0,123.1962,123.1962,122.8346,122.8737,9497.0
2024-07-01 10:10:00,125.72,125.72,125.08,125.08,6300.0,122.8444,122.8444,122.219,122.219,6300.0
2024-07-01 10:15:00,125.15,125.15,124.88,124.96,8490.0,122.2874,122.2874,122.0236,122.1018,8490.0
2024-07-01 10:20:00,124.95,124.99,124.59,124.83,4858.0,122.092,122.1311,121.7403,121.9748,4858.0
2024-07-01 10:25:00,124.82,124.93,124.69,124.93,2524.0,121.965,122.0725,121.838,122.0725,2524.0
2024-07-01 10:30:00,124.86,124.86,124.39,124.52,3743.0,122.0041,122.0041,121.5448,121.6719,3743.0
2024-07-01 10:35:00,124.53,124.58,124.33,124.48,8321.0,121.6816,121.7305,121.4862,121.6328,8321.0
2024-07-01 10:40:00,124.55,124.69,124.4,124.47,3808.0,121.7012,121.838,121.5546,121.623,3808.0
2024-07-01 10:45:00,124.43,124.47,124.25,124.28,5921.0,121.5839,121.623,121.408,121.4373,5921.0
2024-07-01 10:50:00,124.29,124.48,124.29,124.48,4543.0,121.4471,121.6328,121.4471,121.6328,4543.0
2024-07-01 10:55:00,124.48,124.54,123.92,123.92,55849.0,121.6328,121.6914,121.0856,121.0856,55849.0
2024-07-01 11:00:00,124.08,124.13,123.8,123.98,9900.0,121.2419,121.2908,120.9683,121.1442,9900.0
2024-07-01 11:05:00,124.05,124.28,123.99,124.2,4337.0,121.2126,121.4373,121.154,121.3592,4337.0
2024-07-01 11:10:00,124.09,124.23,124.07,124.08,2213.0,121.2517,121.3885,121.2321,121.2419,2213.0
2024-07-01 11:15:00,124.01,124.01,123.81,123.87,1254.0,121.1735,121.1735,120.9781,121.0367,1254.0
2024-07-01 11:20:00,123.83,123.89,123.69,123.82,4471.0,120.9976,121.0563,120.8608,120.9879,4471.0
2024-07-01 11:25:00,123.85,124.05,123.81,123.81,1884.0,121.0172,121.2126,120.9781,120.9781,1884.0
2024-07-01 11:30:00,123.91,123.95,123.74,123.84,1741.0,121.0758,121.1149,120.9097,121.0074,1741.0
2024-07-01 11:35:00,123.85,123.88,123.74,123.83,4993.0,121.0172,121.0465,120.9097,120.9976,4993.0
2024-07-01 11:40:00,123.86,124.01,123.85,124.01,3607.0,121.0269,121.1735,121.0172,121.1735,3607.0
2024-07-01 11:45:00,123.98,124.06,123.76,124.04,7429.0,121.1442,121.2224,120.9292,121.2028,7429.0
2024-07-01 11:50:00,124.11,124.21,124.08,124.21,2260.0,121.2712,121.3689,121.2419,121.3689,2260.0
2024-07-01 11:55:00,124.28,124.4,124.18,124.26,5062.0,121.4373,121.5546,121.3396,121.4178,5062.0
2024-07-01 12:00:00,124.24,124.31,124.08,124.08,3646.0,121.3983,121.4667,121.2419,121.2419,3646.0
2024-07-01 12:05:00,124.13,124.22,124.13,124.22,3250.0,121.2908,121.3787,121.2908,121.3787,3250.0
2024-07-01 12:10:00,124.25,124.31,124.24,124.29,3823.0,121.408,121.4667,121.3983,121.4471,3823.0
2024-07-01 12:15:00,124.26,124.34,124.22,124.25,1400.0,121.4178,121.496,121.3787,121.408,1400.0
2024-07-01 12:20:00,124.27,124.28,124.15,124.23,3879.0,121.4276,121.4373,121.3103,121.3885,3879.0
2024-07-01 12:25:00,124.2,124.35,124.19,124.31,3925.0,121.3592,121.5057,121.3494,121.4667,3925.0
2024-07-01 12:30:00,124.29,124.35,124.18,124.25,5213.0,121.4471,121.5057,121.3396,121.408,5213.0
2024-07-01 12:35:00,124.22,124.22,124.07,124.07,3030.0,121.3787,121.3787,121.2321,121.2321,3030.0
2024-07-01 12:40:00,124.09,124.17,124.08,124.16,1363.0,121.2517,121.3299,121.2419,121.3201,1363.0
2024-07-01 12:45:00,124.18,124.21,124.12,124.15,3910.0,121.3396,121.3689,121.281,121.3103,3910.0
2024-07-01 12:50:00,124.09,124.11,123.97,123.97,3395.0,121.2517,121.2712,121.1344,121.1344,3395.0
2024-07-01 12:55:00,123.93,124.13,123.88,124.13,3444.0,121.0953,121.2908,121.0465,121.2908,3444.0
2024-07-01 13:00:00,124.14,124.15,124.06,124.06,1291.0,121.3005,121.3103,121.2224,121.2224,1291.0
2024-07-01 13:05:00,124.06,124.18,124.05,124.18,1531.0,121.2224,121.3396,121.2126,121.3396,1531.0
2024-07-01 13:10:00,124.12,124.13,124.04,124.09,2426.0,121.281,121.2908,121.2028,121.2517,2426.0
2024-07-01 13:15:00,124.1,124.11,124.02,124.07,5080.0,121.2615,121.2712,121.1833,121.2321,5080.0
2024-07-01 13:20:00,124.07,124.21,124.0,124.21,5443.0,121.2321,121.3689,121.1637,121.3689,5443.0
2024-07-01 13:25:00,124.24,124.24,124.2,124.2,1330.0,121.3983,121.3983,121.3592,121.3592,1330.0
2024-07-01 13:30:00,124.17,124.31,124.17,124.29,4279.0,121.3299,121.4667,121.3299,121.4471,4279.0
2024-07-01 13:35:00,124.28,124.32,124.23,124.27,4417.0,121.4373,121.4764,121.3885,121.4276,4417.0
2024-07-01 13:40:00,124.26,124.35,124.18,124.35,4736.0,121.4178,121.5057,121.3396,121.5057,4736.0
2024-07-01 13:45:00,124.32,124.39,124.31,124.36,1976.0,121.4764,121.5448,121.4667,121.5155,1976.0
2024-07-01 13:50:00,124.37,124.47,124.36,124.42,5182.0,121.5253,121.623,121.5155,121.5741,5182.0
2024-07-01 13:55:00,124.39,124.47,124.35,124.47,5840.0,121.5448,121.623,121.5057,121.623,5840.0
2024-07-01 14:00:00,124.42,124.44,124.33,124.36,1756.0,121.5741,121.5937,121.4862,121.5155,1756.0
2024-07-01 14:05:00,124.33,124.5,124.33,124.43,7206.0,121.4862,121.6523,121.4862,121.5839,7206.0
2024-07-01 14:10:00,124.42,124.59,124.41,124.58,6127.0,121.5741,121.7403,121.5644,121.7305,6127.0
2024-07-01 14:15:00,124.58,124.59,124.45,124.46,4109.0,121.7305,121.7403,121.6035,121.6132,4109.0
2024-07-01 14:20:00,124.48,124.55,124.46,124.49,5710.0,121.6328,121.7012,121.6132,121.6425,5710.0
2024-07-01 14:25:00,124.4,124.41,124.24,124.32,8563.0,121.5546,121.5644,121.3983,121.4764,8563.0
2024-07-01 14:30:00,124.28,124.28,124.14,124.23,5229.0,121.4373,121.4373,121.3005,121.3885,5229.0
2024-07-01 14:35:00,124.2,124.21,124.1,124.12,3141.0,121.3592,121.3689,121.2615,121.281,3141.0
2024-07-01 14:40:00,124.09,124.16,124.09,124.11,4957.0,121.2517,121.3201,121.2517,121.2712,4957.0
2024-07-01 14:45:00,124.12,124.21,124.08,124.21,6679.0,121.281,121.3689,121.2419,121.3689,6679.0
2024-07-01 14:50:00,124.22,124.29,124.22,124.29,1314.0,121.3787,121.4471,121.3787,121.4471,1314.0
2024-07-01 14:55:00,124.28,124.28,124.13,124.13,9317.0,121.4373,121.4373,121.2908,121.2908,9317.0
2024-07-01 15:00:00,124.11,124.13,123.95,123.95,3811.0,121.2712,121.2908,121.1149,121.1149,3811.0
2024-07-01 15:05:00,123.95,123.95,123.87,123.89,5478.0,121.1149,121.1149,121.0367,121.0563,5478.0
2024-07-01 15:10:00,123.91,123.91,123.85,123.89,3947.0,121.0758,121.0758,121.0172,121.0563,3947.0
2024-07-01 15:15:00,123.89,123.94,123.82,123.84,11156.0,121.0563,121.1051,120.9879,121.0074,11156.0
2024-07-01 15:20:00,123.84,123.86,123.73,123.77,13809.0,121.0074,121.0269,120.8999,120.939,13809.0
2024-07-01 15:25:00,123.77,123.82,123.66,123.81,9957.0,120.939,120.9879,120.8315,120.9781,9957.0
2024-07-01 15:30:00,123.8,124.05,123.79,124.05,10057.0,120.9683,121.2126,120.9586,121.2126,10057.0
2024-07-01 15:35:00,124.03,124.22,124.02,124.11,11927.0,121.1931,121.3787,121.1833,121.2712,11927.0
2024-07-01 15:40:00,124.1,124.16,124.07,124.15,11567.0,121.2615,121.3201,121.2321,121.3103,11567.0
2024-07-01 15:45:00,124.17,124.22,124.04,124.09,17294.0,121.3299,121.3787,121.2028,121.2517,17294.0
2024-07-01 15:50:00,124.1,124.37,124.1,124.31,27528.0,121.2615,121.5253,121.2615,121.4667,27528.0
2024-07-01 15:55:00,124.3,124.3,123.93,123.95,87500.0,121.4569,121.4569,121.0953,121.1149,87500.0
2024-07-02 09:30:00,124.02,124.73,124.02,124.17,9821.0,121.1833,121.8771,121.1833,121.3299,9821.0
2024-07-02 09:35:00,124.35,124.88,124.32,124.88,7291.0,121.5057,122.0236,121.4764,122.0236,7291.0
2024-07-02 09:40:00,125.14,125.39,124.77,124.77,5041.0,122.2777,122.522,121.9161,121.9161,5041.0
2024-07-02 09:45:00,124.74,124.78,124.51,124.57,1400.0,121.8868,121.9259,121.6621,121.7207,1400.0
2024-07-02 09:50:00,124.69,124.69,124.37,124.45,2255.0,121.838,121.838,121.5253,121.6035,2255.0
2024-07-02 09:55:00,124.36,124.4,124.14,124.33,2357.0,121.5155,121.5546,121.3005,121.4862,2357.0
2024-07-02 10:00:00,124.12,124.4,124.12,124.25,3485.0,121.281,121.5546,121.281,121.408,3485.0
2024-07-02 10:05:00,124.19,124.28,123.99,124.27,5425.0,121.3494,121.4373,121.154,121.4276,5425.0
2024-07-02 10:10:00,124.27,124.49,124.17,124.32,7563.0,121.4276,121.6425,121.3299,121.4764,7563.0
2024-07-02 10:15:00,124.26,124.38,124.26,124.38,789.0,121.4178,121.5351,121.4178,121.5351,789.0
2024-07-02 10:20:00,124.41,124.41,124.27,124.29,1832.0,121.5644,121.5644,121.4276,121.4471,1832.0
2024-07-02 10:25:00,124.31,124.49,124.25,124.32,3631.0,121.4667,121.6425,121.408,121.4764,3631.0
2024-07-02 10:30:00,124.34,124.62,124.31,124.62,3651.0,121.496,121.7696,121.4667,121.7696,3651.0
2024-07-02 10:35:00,124.57,124.61,124.48,124.61,1160.0,121.7207,121.7598,121.6328,121.7598,1160.0
2024-07-02 10:40:00,124.52,124.52,124.33,124.33,1877.0,121.6719,121.6719,121.4862,121.4862,1877.0
2024-07-02 10:45:00,124.33,124.4,124.3,124.36,1525.0,121.4862,121.5546,121.4569,121.5155,1525.0
2024-07-02 10:50:00,124.41,124.41,124.23,124.26,2497.0,121.5644,121.5644,121.3885,121.4178,2497.0
2024-07-02 10:55:00,124.28,124.37,124.27,124.31,1300.0,121.4373,121.5253,121.4276,121.4667,1300.0
2024-07-02 11:00:00,124.38,124.43,124.3,124.3,628.0,121.5351,121.5839,121.4569,121.4569,628.0
2024-07-02 11:05:00,124.25,124.26,124.15,124.17,2479.0,121.408,121.4178,121.3103,121.3299,2479.0
2024-07-02 11:10:00,124.15,124.3,124.11,124.3,3879.0,121.3103,121.4569,121.2712,121.4569,3879.0
2024-07-02 11:15:00,124.36,124.41,124.3,124.41,1388.0,121.5155,121.5644,121.4569,121.5644,1388.0
2024-07-02 11:20:00,124.41,124.53,124.41,124.52,2792.0,121.5644,121.6816,121.5644,121.6719,2792.0
2024-07-02 11:25:00,124.51,124.58,124.4,124.43,5636.0,121.6621,121.7305,121.5546,121.5839,5636.0
2024-07-02 11:30:00,124.42,124.45,124.24,124.28,2092.0,121.5741,121.6035,121.3983,121.4373,2092.0
2024-07-02 11:35:00,124.29,124.35,124.23,124.33,2440.0,121.4471,121.5057,121.3885,121.4862,2440.0
2024-07-02 11:40:00,124.38,124.49,124.37,124.43,1577.0,121.5351,121.6425,121.5253,121.5839,1577.0
2024-07-02 11:45:00,124.45,124.51,124.43,124.5,2912.0,121.6035,121.6621,121.5839,121.6523,2912.0
2024-07-02 11:50:00,124.51,124.53,124.45,124.48,3777.0,121.6621,121.6816,121.6035,121.6328,3777.0
2024-07-02 11:55:00,124.48,124.55,124.43,124.52,5334.0,121.6328,121.7012,121.5839,121.6719,5334.0
2024-07-02 12:00:00,124.5,124.5,124.43,124.46,2015.0,121.6523,121.6523,121.5839,121.6132,2015.0
2024-07-02 12:05:00,124.5,124.54,124.43,124.54,3155.0,121.6523,121.6914,121.5839,121.6914,3155.0
2024-07-02 12:10:00,124.48,124.52,124.43,124.44,3674.0,121.6328,121.6719,121.5839,121.5937,3674.0
2024-07-02 12:15:00,124.41,124.41,124.34,124.4,3845.0,121.5644,121.5644,121.496,121.5546,3845.0
2024-07-02 12:20:00,124.37,124.48,124.36,124.46,2533.0,121.5253,121.6328,121.5155,121.6132,2533.0
2024-07-02 12:25:00,124.47,124.51,124.39,124.39,6278.0,121.623,121.6621,121.5448,121.5448,6278.0
2024-07-02 12:30:00,124.34,124.37,124.33,124.35,2057.0,121.496,121.5253,121.4862,121.5057,2057.0
2024-07-02 12:35:00,124.34,124.34,124.3,124.3,1676.0,121.496,121.496,121.4569,121.4569,1676.0
2024-07-02 12:40:00,124.29,124.3,124.24,124.26,1481.0,121.4471,121.4569,121.3983,121.4178,1481.0
2024-07-02 12:45:00,124.23,124.28,124.22,124.25,2400.0,121.3885,121.4373,121.3787,121.408,2400.0
2024-07-02 12:50:00,124.24,124.24,124.18,124.18,1419.0,121.3983,121.3983,121.3396,121.3396,1419.0
2024-07-02 12:55:00,124.16,124.18,124.0,124.03,3637.0,121.3201,121.3396,121.1637,121.1931,3637.0
2024-07-02 13:00:00,124.0,124.08,123.91,124.08,3329.0,121.1637,121.2419,121.0758,121.2419,3329.0
2024-07-02 13:05:00,124.06,124.08,124.02,124.08,2362.0,121.2224,121.2419,121.1833,121.2419,2362.0
2024-07-02 13:10:00,124.09,124.1,124.02,124.07,5512.0,121.2517,121.2615,121.1833,121.2321,5512.0
2024-07-02 13:15:00,124.09,124.09,124.02,124.03,1412.0,121.2517,121.2517,121.1833,121.1931,1412.0
2024-07-02 13:20:00,124.03,124.08,123.96,123.98,3239.0,121.1931,121.2419,121.1247,121.1442,3239.0
2024-07-02 13:25:00,123.97,124.0,123.94,123.97,4431.0,121.1344,121.1637,121.1051,121.1344,4431.0
2024-07-02 13:30:00,124.0,124.0,123.9,123.9,2888.0,121.1637,121.1637,121.066,121.066,2888.0
2024-07-02 13:35:00,123.9,123.92,123.85,123.88,1826.0,121.066,121.0856,121.0172,121.0465,1826.0
2024-07-02 13:40:00,123.86,123.87,123.78,123.82,4475.0,121.0269,121.0367,120.9488,120.9879,4475.0
2024-07-02 13:45:00,123.8,123.83,123.74,123.8,3330.0,120.9683,120.9976,120.9097,120.9683,3330.0
2024-07-02 13:50:00,123.79,123.83,123.67,123.75,5957.0,120.9586,120.9976,120.8413,120.9195,5957.0
2024-07-02 13:55:00,123.75,123.88,123.72,123.86,4207.0,120.9195,121.0465,120.8902,121.0269,4207.0
2024-07-02 14:00:00,123.85,123.94,123.85,123.88,3031.0,121.0172,121.1051,121.0172,121.0465,3031.0
2024-07-02 14:05:00,123.89,123.89,123.76,123.84,4216.0,121.0563,121.0563,120.9292,121.0074,4216.0
2024-07-02 14:10:00,123.8,123.89,123.8,123.89,1310.0,120.9683,121.0563,120.9683,121.0563,1310.0
2024-07-02 14:15:00,123.9,123.93,123.87,123.92,5114.0,121.066,121.0953,121.0367,121.0856,5114.0
2024-07-02 14:20:00,123.93,123.94,123.87,123.91,4675.0,121.0953,121.1051,121.0367,121.0758,4675.0
2024-07-02 14:25:00,123.91,123.94,123.87,123.88,3612.0,121.0758,121.1051,121.0367,121.0465,3612.0
2024-07-02 14:30:00,123.87,123.99,123.86,123.92,5260.0,121.0367,121.154,121.0269,121.0856,5260.0
2024-07-02 14:35:00,123.91,123.94,123.9,123.92,3049.0,121.0758,121.1051,121.066,121.0856,3049.0
2024-07-02 14:40:00,123.96,124.08,123.96,124.04,9412.0,121.1247,121.2419,121.1247,121.2028,9412.0
2024-07-02 14:45:00,124.05,124.06,123.94,123.94,4054.0,121.2126,121.2224,121.1051,121.1051,4054.0
2024-07-02 14:50:00,123.94,124.05,123.93,124.05,3226.0,121.1051,121.2126,121.0953,121.2126,3226.0
2024-07-02 14:55:00,124.03,124.15,124.0,124.0,8882.0,121.1931,121.3103,121.1637,121.1637,8882.0
2024-07-02 15:00:00,124.0,124.0,123.86,123.97,4204.0,121.1637,121.1637,121.0269,121.1344,4204.0
2024-07-02 15:05:00,124.01,124.05,123.97,124.03,3325.0,121.1735,121.2126,121.1344,121.1931,3325.0
2024-07-02 15:10:00,124.03,124.09,124.02,124.09,2632.0,121.1931,121.2517,121.1833,121.2517,2632.0
2024-07-02 15:15:00,124.08,124.09,124.04,124.08,4834.0,121.2419,121.2517,121.2028,121.2419,4834.0
2024-07-02 15:20:00,124.11,124.23,124.1,124.19,4189.0,121.2712,121.3885,121.2615,121.3494,4189.0
2024-07-02 15:25:00,124.21,124.34,124.15,124.3,6115.0,121.3689,121.496,121.3103,121.4569,6115.0
2024-07-02 15:30:00,124.29,124.34,124.27,124.31,4845.0,121.4471,121.496,121.4276,121.4667,4845.0
2024-07-02 15:35:00,124.3,124.5,124.3,124.45,7651.0,121.4569,121.6523,121.4569,121.6035,7651.0
2024-07-02 15:40:00,124.46,124.59,124.46,124.53,10668.0,121.6132,121.7403,121.6132,121.6816,10668.0
2024-07-02 15:45:00,124.52,124.66,124.52,124.59,10753.0,121.6719,121.8087,121.6719,121.7403,10753.0
2024-07-02 15:50:00,124.57,124.69,124.52,124.61,27046.0,121.7207,121.838,121.6719,121.7598,27046.0
2024-07-02 15:55:00,124.58,124.89,124.51,124.88,142694.0,121.7305,122.0334,121.6621,122.0236,142694.0
2024-07-03 09:30:00,124.97,125.24,124.63,124.68,10762.0,122.1116,122.3754,121.7793,121.8282,10762.0
2024-07-03 09:35:00,124.66,124.66,124.6,124.61,600.0,121.8087,121.8087,121.75,121.7598,600.0
2024-07-03 09:40:00,124.48,124.86,124.48,124.86,8978.0,121.6328,122.0041,121.6328,122.0041,8978.0
2024-07-03 09:45:00,124.96,125.03,124.76,124.92,3777.0,122.1018,122.1702,121.9064,122.0627,3777.0
2024-07-03 09:50:00,124.98,125.28,124.94,125.27,11855.0,122.1213,122.4145,122.0822,122.4047,11855.0
2024-07-03 09:55:00,125.34,125.58,125.34,125.47,4119.0,122.4731,122.7076,122.4731,122.6001,4119.0
2024-07-03 10:00:00,125.46,125.56,125.37,125.56,13421.0,122.5904,122.6881,122.5024,122.6881,13421.0
2024-07-03 10:05:00,125.58,125.65,125.26,125.38,10185.0,122.7076,122.776,122.3949,122.5122,10185.0
2024-07-03 10:10:00,125.27,125.42,125.11,125.39,5289.0,122.4047,122.5513,122.2484,122.522,5289.0
2024-07-03 10:15:00,125.42,125.68,125.42,125.53,12727.0,122.5513,122.8053,122.5513,122.6588,12727.0
2024-07-03 10:20:00,125.5,125.5,125.19,125.24,4204.0,122.6294,122.6294,122.3265,122.3754,4204.0
2024-07-03 10:25:00,125.23,125.41,125.03,125.07,3152.0,122.3656,122.5415,122.1702,122.2093,3152.0
2024-07-03 10:30:00,125.06,125.15,124.87,124.88,5834.0,122.1995,122.2874,122.0138,122.0236,5834.0
2024-07-03 10:35:00,124.93,124.97,124.64,124.85,3145.0,122.0725,122.1116,121.7891,121.9943,3145.0
2024-07-03 10:40:00,124.76,124.84,124.66,124.73,8272.0,121.9064,121.9845,121.8087,121.8771,8272.0
2024-07-03 10:45:00,124.68,124.89,124.67,124.83,12584.0,121.8282,122.0334,121.8184,121.9748,12584.0
2024-07-03 10:50:00,124.93,125.02,124.87,124.92,11552.0,122.0725,122.1604,122.0138,122.0627,11552.0
2024-07-03 10:55:00,124.92,125.04,124.87,125.01,9925.0,122.0627,122.18,122.0138,122.1506,9925.0
2024-07-03 11:00:00,124.98,125.15,124.95,125.05,10822.0,122.1213,122.2874,122.092,122.1897,10822.0
2024-07-03 11:05:00,125.0,125.06,124.84,124.84,3111.0,122.1409,122.1995,121.9845,121.9845,3111.0
2024-07-03 11:10:00,124.84,124.88,124.76,124.77,2331.0,121.9845,122.0236,121.9064,121.9161,2331.0
2024-07-03 11:15:00,124.8,124.82,124.7,124.79,63392.0,121.9454,121.965,121.8477,121.9357,63392.0
2024-07-03 11:20:00,124.8,124.83,124.72,124.79,3937.0,121.9454,121.9748,121.8673,121.9357,3937.0
2024-07-03 11:25:00,124.77,124.85,124.76,124.85,3476.0,121.9161,121.9943,121.9064,121.9943,3476.0
2024-07-03 11:30:00,124.78,124.93,124.77,124.9,3304.0,121.9259,122.0725,121.9161,122.0432,3304.0
2024-07-03 11:35:00,124.9,125.03,124.78,124.99,10147.0,122.0432,122.1702,121.9259,122.1311,10147.0
2024-07-03 11:40:00,124.98,124.98,124.81,124.85,5191.0,122.1213,122.1213,121.9552,121.9943,5191.0
2024-07-03 11:45:00,124.85,124.96,124.85,124.89,2717.0,121.9943,122.1018,121.9943,122.0334,2717.0
2024-07-03 11:50:00,124.88,124.99,124.85,124.97,3768.0,122.0236,122.1311,121.9943,122.1116,3768.0
2024-07-03 11:55:00,124.92,124.92,124.83,124.91,7515.0,122.0627,122.0627,121.9748,122.0529,7515.0
2024-07-03 12:00:00,124.87,124.93,124.84,124.87,4958.0,122.0138,122.0725,121.9845,122.0138,4958.0
2024-07-03 12:05:00,124.86,124.99,124.86,124.98,4769.0,122.0041,122.1311,122.0041,122.1213,4769.0
2024-07-03 12:10:00,124.95,124.99,124.94,124.94,1658.0,122.092,122.1311,122.0822,122.0822,1658.0
2024-07-03 12:15:00,124.93,125.0,124.93,124.98,2308.0,122.0725,122.1409,122.0725,122.1213,2308.0
2024-07-03 12:20:00,124.97,124.98,124.84,124.91,4485.0,122.1116,122.1213,121.9845,122.0529,4485.0
2024-07-03 12:25:00,124.92,124.92,124.84,124.85,3143.0,122.0627,122.0627,121.9845,121.9943,3143.0
2024-07-03 12:30:00,124.84,124.89,124.82,124.85,8731.0,121.9845,122.0334,121.965,121.9943,8731.0
2024-07-03 12:35:00,124.84,124.87,124.76,124.83,6813.0,121.9845,122.0138,121.9064,121.9748,6813.0
2024-07-03 12:40:00,124.78,125.05,124.77,125.01,9950.0,121.9259,122.1897,121.9161,122.1506,9950.0
2024-07-03 12:45:00,125.03,125.03,124.93,124.98,8169.0,122.1702,122.1702,122.0725,122.1213,8169.0
2024-07-03 12:50:00,124.96,125.25,124.96,125.18,13774.0,122.1018,122.3852,122.1018,122.3168,13774.0
2024-07-03 12:55:00,125.17,125.28,124.74,124.84,43639.0,122.307,122.4145,121.8868,121.9845,43639.0
2024-07-05 09:30:00,124.52,124.85,124.15,124.63,13590.0,121.6719,121.9943,121.3103,121.7793,13590.0
2024-07-05 09:35:00,124.7,124.97,124.61,124.7,6094.0,121.8477,122.1116,121.7598,121.8477,6094.0
2024-07-05 09:40:00,124.69,124.87,124.63,124.63,2798.0,121.838,122.0138,121.7793,121.7793,2798.0
2024-07-05 09:45:00,124.63,124.78,124.55,124.59,6589.0,121.7793,121.9259,121.7012,121.7403,6589.0
2024-07-05 09:50:00,124.5,124.87,124.48,124.87,1974.0,121.6523,122.0138,121.6328,122.0138,1974.0
2024-07-05 09:55:00,124.81,124.81,124.62,124.71,2020.0,121.9552,121.9552,121.7696,121.8575,2020.0
2024-07-05 10:00:00,124.72,124.72,124.31,124.47,31066.0,121.8673,121.8673,121.4667,121.623,31066.0
2024-07-05 10:05:00,124.48,124.58,124.37,124.58,7440.0,121.6328,121.7305,121.5253,121.7305,7440.0
2024-07-05 10:10:00,124.53,124.83,124.41,124.78,2130.0,121.6816,121.9748,121.5644,121.9259,2130.0
2024-07-05 10:15:00,124.73,124.78,124.52,124.67,3202.0,121.8771,121.9259,121.6719,121.8184,3202.0
2024-07-05 10:20:00,124.66,124.7,124.53,124.53,1831.0,121.8087,121.8477,121.6816,121.6816,1831.0
2024-07-05 10:25:00,124.53,124.57,124.4,124.4,2400.0,121.6816,121.7207,121.5546,121.5546,2400.0
2024-07-05 10:30:00,124.26,124.54,124.22,124.43,2782.0,121.4178,121.6914,121.3787,121.5839,2782.0
2024-07-05 10:35:00,124.34,124.48,124.34,124.37,1037.0,121.496,121.6328,121.496,121.5253,1037.0
2024-07-05 10:40:00,124.39,124.61,124.39,124.59,1137.0,121.5448,121.7598,121.5448,121.7403,1137.0
2024-07-05 10:45:00,124.62,124.75,124.61,124.69,3405.0,121.7696,121.8966,121.7598,121.838,3405.0
2024-07-05 10:50:00,124.65,124.82,124.64,124.81,2485.0,121.7989,121.965,121.7891,121.9552,2485.0
2024-07-05 10:55:00,124.77,124.81,124.63,124.68,3906.0,121.9161,121.9552,121.7793,121.8282,3906.0
2024-07-05 11:00:00,124.68,124.74,124.65,124.72,1339.0,121.8282,121.8868,121.7989,121.8673,1339.0
2024-07-05 11:05:00,124.76,124.77,124.57,124.57,3086.0,121.9064,121.9161,121.7207,121.7207,3086.0
2024-07-05 11:10:00,124.53,124.63,124.48,124.52,2947.0,121.6816,121.7793,121.6328,121.6719,2947.0
2024-07-05 11:15:00,124.53,124.57,124.48,124.54,1120.0,121.6816,121.7207,121.6328,121.6914,1120.0
2024-07-05 11:20:00,124.46,124.48,124.37,124.37,4287.0,121.6132,121.6328,121.5253,121.5253,4287.0
2024-07-05 11:25:00,124.36,124.36,124.16,124.27,3344.0,121.5155,121.5155,121.3201,121.4276,3344.0
2024-07-05 11:30:00,124.29,124.31,124.14,124.26,11849.0,121.4471,121.4667,121.3005,121.4178,11849.0
2024-07-05 11:35:00,124.25,124.25,124.13,124.25,11321.0,121.408,121.408,121.2908,121.408,11321.0
2024-07-05 11:40:00,124.29,124.29,124.04,124.17,6308.0,121.4471,121.4471,121.2028,121.3299,6308.0
2024-07-05 11:45:00,124.21,124.46,124.19,124.45,3435.0,121.3689,121.6132,121.3494,121.6035,3435.0
2024-07-05 11:50:00,124.46,124.49,124.45,124.47,2112.0,121.6132,121.6425,121.6035,121.623,2112.0
2024-07-05 11:55:00,124.51,124.52,124.42,124.42,3605.0,121.6621,121.6719,121.5741,121.5741,3605.0
2024-07-05 12:00:00,124.4,124.4,124.28,124.28,3436.0,121.5546,121.5546,121.4373,121.4373,3436.0
2024-07-05 12:05:00,124.25,124.39,124.25,124.36,3960.0,121.408,121.5448,121.408,121.5155,3960.0
2024-07-05 12:10:00,124.37,124.44,124.37,124.39,3499.0,121.5253,121.5937,121.5253,121.5448,3499.0
2024-07-05 12:15:00,124.37,124.43,124.36,124.39,1761.0,121.5253,121.5839,121.5155,121.5448,1761.0
2024-07-05 12:20:00,124.42,124.45,124.42,124.43,1475.0,121.5741,121.6035,121.5741,121.5839,1475.0
2024-07-05 12:25:00,124.45,124.45,124.22,124.23,5764.0,121.6035,121.6035,121.3787,121.3885,5764.0
2024-07-05 12:30:00,124.23,124.39,124.22,124.36,4902.0,121.3885,121.5448,121.3787,121.5155,4902.0
2024-07-05 12:35:00,124.38,124.45,124.36,124.44,2547.0,121.5351,121.6035,121.5155,121.5937,2547.0
2024-07-05 12:40:00,124.43,124.53,124.43,124.48,4321.0,121.5839,121.6816,121.5839,121.6328,4321.0
2024-07-05 12:45:00,124.44,124.54,124.42,124.54,2389.0,121.5937,121.6914,121.5741,121.6914,2389.0
2024-07-05 12:50:00,124.53,124.56,124.53,124.56,802.0,121.6816,121.7109,121.6816,121.7109,802.0
2024-07-05 12:55:00,124.59,124.59,124.56,124.59,2419.0,121.7403,121.7403,121.7109,121.7403,2419.0
2024-07-05 13:00:00,124.57,124.57,124.46,124.46,4492.0,121.7207,121.7207,121.6132,121.6132,4492.0
2024-07-05 13:05:00,124.49,124.58,124.47,124.58,3188.0,121.6425,121.7305,121.623,121.7305,3188.0
2024-07-05 13:10:00,124.58,124.58,124.49,124.51,6658.0,121.7305,121.7305,121.6425,121.6621,6658.0
2024-07-05 13:15:00,124.49,124.55,124.49,124.52,2116.0,121.6425,121.7012,121.6425,121.6719,2116.0
2024-07-05 13:20:00,124.56,124.57,124.5,124.53,3767.0,121.7109,121.7207,121.6523,121.6816,3767.0
2024-07-05 13:25:00,124.55,124.63,124.55,124.58,2877.0,121.7012,121.7793,121.7012,121.7305,2877.0
2024-07-05 13:30:00,124.59,124.61,124.59,124.61,434.0,121.7403,121.7598,121.7403,121.7598,434.0
2024-07-05 13:35:00,124.64,124.82,124.64,124.82,1638.0,121.7891,121.965,121.7891,121.965,1638.0
2024-07-05 13:40:00,124.86,124.86,124.79,124.85,3674.0,122.0041,122.0041,121.9357,121.9943,3674.0
2024-07-05 13:45:00,124.83,124.87,124.81,124.82,3683.0,121.9748,122.0138,121.9552,121.965,3683.0
2024-07-05 13:50:00,124.81,124.88,124.8,124.88,2411.0,121.9552,122.0236,121.9454,122.0236,2411.0
2024-07-05 13:55:00,124.87,124.9,124.83,124.87,2305.0,122.0138,122.0432,121.9748,122.0138,2305.0
2024-07-05 14:00:00,124.85,124.85,124.74,124.81,2942.0,121.9943,121.9943,121.8868,121.9552,2942.0
2024-07-05 14:05:00,124.78,124.84,124.76,124.78,4189.0,121.9259,121.9845,121.9064,121.9259,4189.0
2024-07-05 14:10:00,124.79,124.8,124.74,124.75,2954.0,121.9357,121.9454,121.8868,121.8966,2954.0
2024-07-05 14:15:00,124.77,124.86,124.74,124.75,3096.0,121.9161,122.0041,121.8868,121.8966,3096.0
2024-07-05 14:20:00,124.73,124.83,124.73,124.8,6642.0,121.8771,121.9748,121.8771,121.9454,6642.0
2024-07-05 14:25:00,124.81,124.83,124.8,124.82,1981.0,121.9552,121.9748,121.9454,121.965,1981.0
2024-07-05 14:30:00,124.83,124.88,124.81,124.83,4965.0,121.9748,122.0236,121.9552,121.9748,4965.0
2024-07-05 14:35:00,124.81,124.81,124.77,124.8,2674.0,121.9552,121.9552,121.9161,121.9454,2674.0
2024-07-05 14:40:00,124.78,124.89,124.78,124.88,2319.0,121.9259,122.0334,121.9259,122.0236,2319.0
2024-07-05 14:45:00,124.87,124.89,124.84,124.86,2908.0,122.0138,122.0334,121.9845,122.0041,2908.0
2024-07-05 14:50:00,124.86,124.91,124.85,124.88,2752.0,122.0041,122.0529,121.9943,122.0236,2752.0
2024-07-05 14:55:00,124.88,124.88,124.83,124.85,3182.0,122.0236,122.0236,121.9748,121.9943,3182.0
2024-07-05 15:00:00,124.87,124.87,124.83,124.87,3809.0,122.0138,122.0138,121.9748,122.0138,3809.0
2024-07-05 15:05:00,124.86,124.94,124.85,124.94,4617.0,122.0041,122.0822,121.9943,122.0822,4617.0
2024-07-05 15:10:00,124.94,124.94,124.89,124.94,5134.0,122.0822,122.0822,122.0334,122.0822,5134.0
2024-07-05 15:15:00,124.91,124.99,124.91,124.92,6118.0,122.0529,122.1311,122.0529,122.0627,6118.0
2024-07-05 15:20:00,124.93,124.98,124.9,124.91,5426.0,122.0725,122.1213,122.0432,122.0529,5426.0
2024-07-05 15:25:00,124.95,125.02,124.9,124.94,6928.0,122.092,122.1604,122.0432,122.0822,6928.0
2024-07-05 15:30:00,124.92,125.02,124.92,124.95,5954.0,122.0627,122.1604,122.0627,122.092,5954.0
2024-07-05 15:35:00,124.94,125.02,124.93,124.99,7452.0,122.0822,122.1604,122.0725,122.1311,7452.0
2024-07-05 15:40:00,125.0,125.06,124.99,125.03,7955.0,122.1409,122.1995,122.1311,122.1702,7955.0
2024-07-05 15:45:00,125.02,125.09,124.91,125.08,14471.0,122.1604,122.2288,122.0529,122.219,14471.0
2024-07-05 15:50:00,125.09,125.36,125.06,125.36,20066.0,122.2288,122.4926,122.1995,122.4926,20066.0
2024-07-05 15:55:00,125.34,125.44,125.17,125.25,84504.0,122.4731,122.5708,122.307,122.3852,84504.0
2024-07-08 09:30:00,125.88,126.39,125.88,126.28,6575.0,123.0007,123.4991,123.0007,123.3916,6575.0
2024-07-08 09:35:00,126.18,126.44,126.02,126.28,2124.0,123.2939,123.5479,123.1375,123.3916,2124.0
2024-07-08 09:40:00,126.31,126.38,126.3,126.38,300.0,123.4209,123.4893,123.4111,123.4893,300.0
2024-07-08 09:45:00,126.28,126.59,126.19,126.57,22327.0,123.3916,123.6945,123.3037,123.675,22327.0
2024-07-08 09:50:00,126.52,126.55,126.32,126.43,6218.0,123.6261,123.6554,123.4307,123.5382,6218.0
2024-07-08 09:55:00,126.41,126.41,126.33,126.33,1797.0,123.5186,123.5186,123.4405,123.4405,1797.0
2024-07-08 10:00:00,126.46,126.56,126.42,126.42,5103.0,123.5675,123.6652,123.5284,123.5284,5103.0
2024-07-08 10:05:00,126.45,126.65,126.45,126.65,9246.0,123.5577,123.7531,123.5577,123.7531,9246.0
2024-07-08 10:10:00,126.65,126.78,126.56,126.75,7337.0,123.7531,123.8802,123.6652,123.8508,7337.0
2024-07-08 10:15:00,126.66,126.79,126.36,126.44,12282.0,123.7629,123.8899,123.4698,123.5479,12282.0
2024-07-08 10:20:00,126.44,126.53,126.28,126.53,4680.0,123.5479,123.6359,123.3916,123.6359,4680.0
2024-07-08 10:25:00,126.45,126.45,126.35,126.36,2180.0,123.5577,123.5577,123.46,123.4698,2180.0
2024-07-08 10:30:00,126.34,126.65,126.32,126.59,4257.0,123.4502,123.7531,123.4307,123.6945,4257.0
2024-07-08 10:35:00,126.63,126.66,126.47,126.62,48877.0,123.7336,123.7629,123.5773,123.7238,48877.0
2024-07-08 10:40:00,126.62,126.62,126.47,126.59,3364.0,123.7238,123.7238,123.5773,123.6945,3364.0
2024-07-08 10:45:00,126.63,126.79,126.59,126.73,3356.0,123.7336,123.8899,123.6945,123.8313,3356.0
2024-07-08 10:50:00,126.78,126.87,126.75,126.8,4480.0,123.8802,123.9681,123.8508,123.8997,4480.0
2024-07-08 10:55:00,126.8,126.94,126.79,126.8,2034.0,123.8997,124.0365,123.8899,123.8997,2034.0
2024-07-08 11:00:00,126.75,126.79,126.63,126.63,1529.0,123.8508,123.8899,123.7336,123.7336,1529.0
2024-07-08 11:05:00,126.67,126.67,126.54,126.59,1617.0,123.7727,123.7727,123.6456,123.6945,1617.0
2024-07-08 11:10:00,126.59,126.6,126.54,126.58,709.0,123.6945,123.7043,123.6456,123.6847,709.0
2024-07-08 11:15:00,126.53,126.64,126.35,126.51,13780.0,123.6359,123.7434,123.46,123.6163,13780.0
2024-07-08 11:20:00,126.46,126.46,126.3,126.41,17366.0,123.5675,123.5675,123.4111,123.5186,17366.0
2024-07-08 11:25:00,126.44,126.51,126.43,126.5,4636.0,123.5479,123.6163,123.5382,123.6066,4636.0
2024-07-08 11:30:00,126.48,126.53,126.42,126.46,6474.0,123.587,123.6359,123.5284,123.5675,6474.0
2024-07-08 11:35:00,126.47,126.47,126.39,126.41,4553.0,123.5773,123.5773,123.4991,123.5186,4553.0
2024-07-08 11:40:00,126.39,126.42,126.35,126.38,6009.0,123.4991,123.5284,123.46,123.4893,6009.0
2024-07-08 11:45:00,126.37,126.38,126.2,126.27,8786.0,123.4795,123.4893,123.3134,123.3818,8786.0
2024-07-08 11:50:00,126.24,126.26,126.06,126.11,4396.0,123.3525,123.3721,123.1766,123.2255,4396.0
2024-07-08 11:55:00,126.1,126.15,126.06,126.1,3919.0,123.2157,123.2646,123.1766,123.2157,3919.0
2024-07-08 12:00:00,126.13,126.15,126.06,126.13,2791.0,123.245,123.2646,123.1766,123.245,2791.0
2024-07-08 12:05:00,126.13,126.18,126.11,126.14,4959.0,123.245,123.2939,123.2255,123.2548,4959.0
2024-07-08 12:10:00,126.16,126.27,126.13,126.25,1842.0,123.2743,123.3818,123.245,123.3623,1842.0
2024-07-08 12:15:00,126.24,126.35,126.24,126.34,2418.0,123.3525,123.46,123.3525,123.4502,2418.0
2024-07-08 12:20:00,126.33,126.38,126.29,126.35,2955.0,123.4405,123.4893,123.4014,123.46,2955.0
2024-07-08 12:25:00,126.32,126.4,126.31,126.38,3952.0,123.4307,123.5089,123.4209,123.4893,3952.0
2024-07-08 12:30:00,126.38,126.5,126.37,126.48,4833.0,123.4893,123.6066,123.4795,123.587,4833.0
2024-07-08 12:35:00,126.49,126.59,126.48,126.52,8186.0,123.5968,123.6945,123.587,123.6261,8186.0
2024-07-08 12:40:00,126.55,126.62,126.51,126.53,5474.0,123.6554,123.7238,123.6163,123.6359,5474.0
2024-07-08 12:45:00,126.56,126.65,126.55,126.6,14187.0,123.6652,123.7531,123.6554,123.7043,14187.0
2024-07-08 12:50:00,126.63,126.63,126.53,126.56,3640.0,123.7336,123.7336,123.6359,123.6652,3640.0
2024-07-08 12:55:00,126.58,126.78,126.57,126.71,5770.0,123.6847,123.8802,123.675,123.8118,5770.0
2024-07-08 13:00:00,126.7,126.72,126.63,126.66,2559.0,123.802,123.8215,123.7336,123.7629,2559.0
2024-07-08 13:05:00,126.65,126.68,126.63,126.63,1805.0,123.7531,123.7824,123.7336,123.7336,1805.0
2024-07-08 13:10:00,126.63,126.71,126.63,126.71,2673.0,123.7336,123.8118,123.7336,123.8118,2673.0
2024-07-08 13:15:00,126.69,126.76,126.68,126.73,1670.0,123.7922,123.8606,123.7824,123.8313,1670.0
2024-07-08 13:20:00,126.76,126.81,126.7,126.7,3251.0,123.8606,123.9095,123.802,123.802,3251.0
2024-07-08 13:25:00,126.71,126.82,126.71,126.73,2665.0,123.8118,123.9192,123.8118,123.8313,2665.0
2024-07-08 13:30:00,126.7,126.81,126.69,126.8,3034.0,123.802,123.9095,123.7922,123.8997,3034.0
2024-07-08 13:35:00,126.8,126.87,126.79,126.83,3619.0,123.8997,123.9681,123.8899,123.929,3619.0
2024-07-08 13:40:00,126.83,126.84,126.72,126.81,5963.0,123.929,123.9388,123.8215,123.9095,5963.0
2024-07-08 13:45:00,126.81,126.81,126.76,126.76,2873.0,123.9095,123.9095,123.8606,123.8606,2873.0
2024-07-08 13:50:00,126.78,126.78,126.73,126.74,1329.0,123.8802,123.8802,123.8313,123.8411,1329.0
2024-07-08 13:55:00,126.74,126.8,126.73,126.78,3718.0,123.8411,123.8997,123.8313,123.8802,3718.0
2024-07-08 14:00:00,126.8,126.8,126.64,126.75,2912.0,123.8997,123.8997,123.7434,123.8508,2912.0
2024-07-08 14:05:00,126.75,126.78,126.71,126.78,3110.0,123.8508,123.8802,123.8118,123.8802,3110.0
2024-07-08 14:10:00,126.79,126.85,126.76,126.84,3941.0,123.8899,123.9486,123.8606,123.9388,3941.0
2024-07-08 14:15:00,126.84,126.84,126.76,126.76,2743.0,123.9388,123.9388,123.8606,123.8606,2743.0
2024-07-08 14:20:00,126.74,126.82,126.72,126.77,5368.0,123.8411,123.9192,123.8215,123.8704,5368.0
2024-07-08 14:25:00,126.79,126.8,126.75,126.76,2417.0,123.8899,123.8997,123.8508,123.8606,2417.0
2024-07-08 14:30:00,126.76,126.81,126.74,126.75,2921.0,123.8606,123.9095,123.8411,123.8508,2921.0
2024-07-08 14:35:00,126.75,126.82,126.73,126.76,3263.0,123.8508,123.9192,123.8313,123.8606,3263.0
2024-07-08 14:40:00,126.75,126.77,126.68,126.7,2434.0,123.8508,123.8704,123.7824,123.802,2434.0
2024-07-08 14:45:00,126.67,126.69,126.63,126.63,3819.0,123.7727,123.7922,123.7336,123.7336,3819.0
2024-07-08 14:50:00,126.63,126.69,126.61,126.66,3476.0,123.7336,123.7922,123.714,123.7629,3476.0
2024-07-08 14:55:00,126.67,126.69,126.63,126.68,3353.0,123.7727,123.7922,123.7336,123.7824,3353.0
2024-07-08 15:00:00,126.66,126.72,126.63,126.7,5833.0,123.7629,123.8215,123.7336,123.802,5833.0
2024-07-08 15:05:00,126.7,126.71,126.63,126.63,1952.0,123.802,123.8118,123.7336,123.7336,1952.0
2024-07-08 15:10:00,126.63,126.7,126.62,126.68,3682.0,123.7336,123.802,123.7238,123.7824,3682.0
2024-07-08 15:15:00,126.7,126.74,126.66,126.67,6051.0,123.802,123.8411,123.7629,123.7727,6051.0
2024-07-08 15:20:00,126.69,126.69,126.64,126.67,3916.0,123.7922,123.7922,123.7434,123.7727,3916.0
2024-07-08 15:25:00,126.67,126.74,126.62,126.74,4069.0,123.7727,123.8411,123.7238,123.8411,4069.0
2024-07-08 15:30:00,126.71,126.72,126.65,126.71,8537.0,123.8118,123.8215,123.7531,123.8118,8537.0
2024-07-08 15:35:00,126.73,126.8,126.72,126.79,7501.0,123.8313,123.8997,123.8215,123.8899,7501.0
2024-07-08 15:40:00,126.78,126.81,126.68,126.68,7891.0,123.8802,123.9095,123.7824,123.7824,7891.0
2024-07-08 15:45:00,126.69,126.69,126.5,126.62,14650.0,123.7922,123.7922,123.6066,123.7238,14650.0
2024-07-08 15:50:00,126.6,126.71,126.52,126.67,26191.0,123.7043,123.8118,123.6261,123.7727,26191.0
2024-07-08 15:55:00,126.69,127.11,126.67,127.01,101119.0,123.7922,124.2026,123.7727,124.1049,101119.0
2024-07-09 09:30:00,126.67,126.67,126.26,126.46,11396.0,123.7727,123.7727,123.3721,123.5675,11396.0
2024-07-09 09:35:00,126.45,126.68,126.28,126.58,11624.0,123.5577,123.7824,123.3916,123.6847,11624.0
2024-07-09 09:40:00,126.59,126.65,126.55,126.63,2700.0,123.6945,123.7531,123.6554,123.7336,2700.0
2024-07-09 09:45:00,126.58,126.97,126.52,126.83,6316.0,123.6847,124.0658,123.6261,123.929,6316.0
2024-07-09 09:50:00,126.71,126.77,126.64,126.75,2397.0,123.8118,123.8704,123.7434,123.8508,2397.0
2024-07-09 09:55:00,126.72,126.78,126.65,126.67,10473.0,123.8215,123.8802,123.7531,123.7727,10473.0
2024-07-09 10:00:00,126.68,126.79,126.63,126.69,6282.0,123.7824,123.8899,123.7336,123.7922,6282.0
2024-07-09 10:05:00,126.68,126.68,126.35,126.35,8049.0,123.7824,123.7824,123.46,123.46,8049.0
2024-07-09 10:10:00,126.35,126.4,126.28,126.31,6281.0,123.46,123.5089,123.3916,123.4209,6281.0
2024-07-09 10:15:00,126.28,126.31,125.98,125.98,17307.0,123.3916,123.4209,123.0985,123.0985,17307.0
2024-07-09 10:20:00,125.91,126.05,125.75,126.05,4295.0,123.0301,123.1669,122.8737,123.1669,4295.0
2024-07-09 10:25:00,126.04,126.16,126.0,126.15,4236.0,123.1571,123.2743,123.118,123.2646,4236.0
2024-07-09 10:30:00,126.03,126.12,126.0,126.1,2413.0,123.1473,123.2353,123.118,123.2157,2413.0
2024-07-09 10:35:00,126.13,126.22,126.08,126.15,2079.0,123.245,123.333,123.1962,123.2646,2079.0
2024-07-09 10:40:00,126.16,126.16,126.0,126.02,3592.0,123.2743,123.2743,123.118,123.1375,3592.0
2024-07-09 10:45:00,126.0,126.03,125.95,126.03,7182.0,123.118,123.1473,123.0691,123.1473,7182.0
2024-07-09 10:50:00,126.0,126.06,125.91,125.95,7813.0,123.118,123.1766,123.0301,123.0691,7813.0
2024-07-09 10:55:00,125.96,126.03,125.95,125.97,2148.0,123.0789,123.1473,123.0691,123.0887,2148.0
2024-07-09 11:00:00,125.97,126.04,125.93,125.95,5379.0,123.0887,123.1571,123.0496,123.0691,5379.0
2024-07-09 11:05:00,125.94,125.97,125.92,125.95,2795.0,123.0594,123.0887,123.0398,123.0691,2795.0
2024-07-09 11:10:00,125.9,125.94,125.85,125.89,2539.0,123.0203,123.0594,122.9714,123.0105,2539.0
2024-07-09 11:15:00,125.92,125.99,125.8,125.81,6732.0,123.0398,123.1082,122.9226,122.9323,6732.0
2024-07-09 11:20:00,125.8,125.86,125.79,125.84,4059.0,122.9226,122.9812,122.9128,122.9617,4059.0
2024-07-09 11:25:00,125.85,125.85,125.76,125.8,2891.0,122.9714,122.9714,122.8835,122.9226,2891.0
2024-07-09 11:30:00,125.81,125.97,125.76,125.97,7483.0,122.9323,123.0887,122.8835,123.0887,7483.0
2024-07-09 11:35:00,125.97,126.02,125.94,125.96,4977.0,123.0887,123.1375,123.0594,123.0789,4977.0
2024-07-09 11:40:00,125.98,126.01,125.96,125.99,2302.0,123.0985,123.1278,123.0789,123.1082,2302.0
2024-07-09 11:45:00,126.0,126.02,125.98,125.98,3054.0,123.118,123.1375,123.0985,123.0985,3054.0
2024-07-09 11:50:00,125.96,126.02,125.95,125.98,7779.0,123.0789,123.1375,123.0691,123.0985,7779.0
2024-07-09 11:55:00,125.99,125.99,125.93,125.94,4752.0,123.1082,123.1082,123.0496,123.0594,4752.0
2024-07-09 12:00:00,125.95,126.07,125.86,125.87,4134.0,123.0691,123.1864,122.9812,122.991,4134.0
2024-07-09 12:05:00,125.75,125.84,125.75,125.78,1508.0,122.8737,122.9617,122.8737,122.903,1508.0
2024-07-09 12:10:00,125.8,125.84,125.78,125.83,1998.0,122.9226,122.9617,122.903,122.9519,1998.0
2024-07-09 12:15:00,125.78,125.85,125.75,125.83,1343.0,122.903,122.9714,122.8737,122.9519,1343.0
2024-07-09 12:20:00,125.77,125.86,125.77,125.86,2655.0,122.8933,122.9812,122.8933,122.9812,2655.0
2024-07-09 12:25:00,125.86,125.86,125.82,125.83,1823.0,122.9812,122.9812,122.9421,122.9519,1823.0
2024-07-09 12:30:00,125.84,125.91,125.79,125.8,4709.0,122.9617,123.0301,122.9128,122.9226,4709.0
2024-07-09 12:35:00,125.79,125.85,125.79,125.81,1970.0,122.9128,122.9714,122.9128,122.9323,1970.0
2024-07-09 12:40:00,125.84,126.03,125.84,125.94,7618.0,122.9617,123.1473,122.9617,123.0594,7618.0
2024-07-09 12:45:00,125.97,126.09,125.96,126.06,4295.0,123.0887,123.2059,123.0789,123.1766,4295.0
2024-07-09 12:50:00,126.03,126.03,125.97,126.0,2045.0,123.1473,123.1473,123.0887,123.118,2045.0
2024-07-09 12:55:00,126.02,126.06,126.01,126.03,2137.0,123.1375,123.1766,123.1278,123.1473,2137.0
2024-07-09 13:00:00,126.04,126.2,126.04,126.17,4761.0,123.1571,123.3134,123.1571,123.2841,4761.0
2024-07-09 13:05:00,126.19,126.19,126.1,126.13,3826.0,123.3037,123.3037,123.2157,123.245,3826.0
2024-07-09 13:10:00,126.12,126.26,126.12,126.18,5635.0,123.2353,123.3721,123.2353,123.2939,5635.0
2024-07-09 13:15:00,126.2,126.21,126.06,126.13,5828.0,123.3134,123.3232,123.1766,123.245,5828.0
2024-07-09 13:20:00,126.13,126.18,126.08,126.18,3163.0,123.245,123.2939,123.1962,123.2939,3163.0
2024-07-09 13:25:00,126.2,126.26,126.15,126.26,1856.0,123.3134,123.3721,123.2646,123.3721,1856.0
2024-07-09 13:30:00,126.26,126.33,126.21,126.31,9056.0,123.3721,123.4405,123.3232,123.4209,9056.0
2024-07-09 13:35:00,126.32,126.33,126.26,126.27,3450.0,123.4307,123.4405,123.3721,123.3818,3450.0
2024-07-09 13:40:00,126.27,126.27,126.16,126.19,2207.0,123.3818,123.3818,123.2743,123.3037,2207.0
2024-07-09 13:45:00,126.21,126.23,126.18,126.2,4000.0,123.3232,123.3427,123.2939,123.3134,4000.0
2024-07-09 13:50:00,126.2,126.21,126.07,126.08,6408.0,123.3134,123.3232,123.1864,123.1962,6408.0
2024-07-09 13:55:00,126.08,126.15,126.03,126.04,5740.0,123.1962,123.2646,123.1473,123.1571,5740.0
2024-07-09 14:00:00,126.0,126.02,125.94,125.95,2270.0,123.118,123.1375,123.0594,123.0691,2270.0
2024-07-09 14:05:00,125.95,126.14,125.95,126.1,9832.0,123.0691,123.2548,123.0691,123.2157,9832.0
2024-07-09 14:10:00,126.14,126.16,126.12,126.16,1550.0,123.2548,123.2743,123.2353,123.2743,1550.0
2024-07-09 14:15:00,126.16,126.2,126.14,126.19,4767.0,123.2743,123.3134,123.2548,123.3037,4767.0
2024-07-09 14:20:00,126.2,126.2,126.15,126.17,3694.0,123.3134,123.3134,123.2646,123.2841,3694.0
2024-07-09 14:25:00,126.15,126.15,126.04,126.04,2202.0,123.2646,123.2646,123.1571,123.1571,2202.0
2024-07-09 14:30:00,125.98,126.13,125.97,126.06,8498.0,123.0985,123.245,123.0887,123.1766,8498.0
2024-07-09 14:35:00,126.02,126.02,125.94,125.94,2144.0,123.1375,123.1375,123.0594,123.0594,2144.0
2024-07-09 14:40:00,125.92,125.92,125.72,125.76,3028.0,123.0398,123.0398,122.8444,122.8835,3028.0
2024-07-09 14:45:00,125.7,125.72,125.68,125.71,4908.0,122.8249,122.8444,122.8053,122.8346,4908.0
2024-07-09 14:50:00,125.71,125.77,125.68,125.71,8749.0,122.8346,122.8933,122.8053,122.8346,8749.0
2024-07-09 14:55:00,125.74,125.78,125.71,125.78,2381.0,122.8639,122.903,122.8346,122.903,2381.0
2024-07-09 15:00:00,125.77,125.77,125.5,125.5,2800.0,122.8933,122.8933,122.6294,122.6294,2800.0
2024-07-09 15:05:00,125.47,125.56,125.47,125.52,5327.0,122.6001,122.6881,122.6001,122.649,5327.0
2024-07-09 15:10:00,125.52,125.52,125.45,125.51,4033.0,122.649,122.649,122.5806,122.6392,4033.0
2024-07-09 15:15:00,125.46,125.61,125.46,125.6,4412.0,122.5904,122.7369,122.5904,122.7272,4412.0
2024-07-09 15:20:00,125.59,125.61,125.53,125.55,4810.0,122.7174,122.7369,122.6588,122.6783,4810.0
2024-07-09 15:25:00,125.54,125.55,125.49,125.54,5176.0,122.6685,122.6783,122.6197,122.6685,5176.0
2024-07-09 15:30:00,125.51,125.53,125.47,125.53,4535.0,122.6392,122.6588,122.6001,122.6588,4535.0
2024-07-09 15:35:00,125.53,125.6,125.52,125.55,8772.0,122.6588,122.7272,122.649,122.6783,8772.0
2024-07-09 15:40:00,125.55,125.58,125.45,125.47,7562.0,122.6783,122.7076,122.5806,122.6001,7562.0
2024-07-09 15:45:00,125.45,125.55,125.43,125.51,15514.0,122.5806,122.6783,122.561,122.6392,15514.0
2024-07-09 15:50:00,125.51,125.53,125.36,125.39,19985.0,122.6392,122.6588,122.4926,122.522,19985.0
2024-07-09 15:55:00,125.4,125.4,125.17,125.25,74147.0,122.5317,122.5317,122.307,122.3852,74147.0
2024-07-10 09:30:00,126.5,126.5,125.3,126.31,18585.0,123.6066,123.6066,122.434,123.4209,18585.0
2024-07-10 09:35:00,126.52,126.52,126.07,126.09,1276.0,123.6261,123.6261,123.1864,123.2059,1276.0
2024-07-10 09:40:00,125.99,126.29,125.83,125.91,3092.0,123.1082,123.4014,122.9519,123.0301,3092.0
2024-07-10 09:45:00,126.02,126.38,125.98,126.22,4789.0,123.1375,123.4893,123.0985,123.333,4789.0
2024-07-10 09:50:00,126.15,126.15,125.85,125.85,2534.0,123.2646,123.2646,122.9714,122.9714,2534.0
2024-07-10 09:55:00,125.89,125.95,125.77,125.8,1854.0,123.0105,123.0691,122.8933,122.9226,1854.0
2024-07-10 10:00:00,125.84,125.96,125.8,125.88,4229.0,122.9617,123.0789,122.9226,123.0007,4229.0
2024-07-10 10:05:00,125.84,125.96,125.78,125.81,2748.0,122.9617,123.0789,122.903,122.9323,2748.0
2024-07-10 10:10:00,125.76,125.85,125.69,125.73,2932.0,122.8835,122.9714,122.8151,122.8542,2932.0
2024-07-10 10:15:00,125.7,125.94,125.69,125.83,3410.0,122.8249,123.0594,122.8151,122.9519,3410.0
2024-07-10 10:20:00,125.75,125.9,125.74,125.87,2200.0,122.8737,123.0203,122.8639,122.991,2200.0
2024-07-10 10:25:00,125.87,125.87,125.75,125.78,1909.0,122.991,122.991,122.8737,122.903,1909.0
2024-07-10 10:30:00,125.76,126.14,125.76,126.14,3472.0,122.8835,123.2548,122.8835,123.2548,3472.0
2024-07-10 10:35:00,126.11,126.15,125.83,125.86,1724.0,123.2255,123.2646,122.9519,122.9812,1724.0
2024-07-10 10:40:00,125.9,125.9,125.79,125.8,2357.0,123.0203,123.0203,122.9128,122.9226,2357.0
2024-07-10 10:45:00,125.77,125.79,125.66,125.66,1749.0,122.8933,122.9128,122.7858,122.7858,1749.0
2024-07-10 10:50:00,125.72,125.88,125.72,125.82,1382.0,122.8444,123.0007,122.8444,122.9421,1382.0
2024-07-10 10:55:00,125.83,125.96,125.83,125.96,2271.0,122.9519,123.0789,122.9519,123.0789,2271.0
2024-07-10 11:00:00,125.94,125.95,125.82,125.92,2171.0,123.0594,123.0691,122.9421,123.0398,2171.0
2024-07-10 11:05:00,125.9,126.09,125.88,126.07,3478.0,123.0203,123.2059,123.0007,123.1864,3478.0
2024-07-10 11:10:00,126.08,126.08,125.88,125.92,2414.0,123.1962,123.1962,123.0007,123.0398,2414.0
2024-07-10 11:15:00,125.94,125.96,125.86,125.94,3363.0,123.0594,123.0789,122.9812,123.0594,3363.0
2024-07-10 11:20:00,125.93,126.01,125.91,125.98,1923.0,123.0496,123.1278,123.0301,123.0985,1923.0
2024-07-10 11:25:00,125.95,126.08,125.91,126.06,2747.0,123.0691,123.1962,123.0301,123.1766,2747.0
2024-07-10 11:30:00,126.08,126.12,126.06,126.06,1780.0,123.1962,123.2353,123.1766,123.1766,1780.0
2024-07-10 11:35:00,126.05,126.07,125.97,126.07,1518.0,123.1669,123.1864,123.0887,123.1864,1518.0
2024-07-10 11:40:00,126.09,126.14,126.06,126.09,1805.0,123.2059,123.2548,123.1766,123.2059,1805.0
2024-07-10 11:45:00,126.05,126.06,125.99,126.03,2239.0,123.1669,123.1766,123.1082,123.1473,2239.0
2024-07-10 11:50:00,126.02,126.05,125.98,126.02,2505.0,123.1375,123.1669,123.0985,123.1375,2505.0
2024-07-10 11:55:00,126.06,126.09,126.03,126.08,3464.0,123.1766,123.2059,123.1473,123.1962,3464.0
2024-07-10 12:00:00,126.08,126.11,126.04,126.1,3389.0,123.1962,123.2255,123.1571,123.2157,3389.0
2024-07-10 12:05:00,126.09,126.15,126.05,126.14,1873.0,123.2059,123.2646,123.1669,123.2548,1873.0
2024-07-10 12:10:00,126.16,126.17,126.09,126.15,2995.0,123.2743,123.2841,123.2059,123.2646,2995.0
2024-07-10 12:15:00,126.16,126.27,126.13,126.21,5088.0,123.2743,123.3818,123.245,123.3232,5088.0
2024-07-10 12:20:00,126.25,126.34,126.18,126.34,3771.0,123.3623,123.4502,123.2939,123.4502,3771.0
2024-07-10 12:25:00,126.34,126.41,126.33,126.38,3724.0,123.4502,123.5186,123.4405,123.4893,3724.0
2024-07-10 12:30:00,126.38,126.38,126.26,126.26,4268.0,123.4893,123.4893,123.3721,123.3721,4268.0
2024-07-10 12:35:00,126.24,126.3,126.15,126.3,2811.0,123.3525,123.4111,123.2646,123.4111,2811.0
2024-07-10 12:40:00,126.3,126.4,126.3,126.36,4871.0,123.4111,123.5089,123.4111,123.4698,4871.0
2024-07-10 12:45:00,126.35,126.38,126.33,126.37,3136.0,123.46,123.4893,123.4405,123.4795,3136.0
2024-07-10 12:50:00,126.35,126.38,126.32,126.33,4396.0,123.46,123.4893,123.4307,123.4405,4396.0
2024-07-10 12:55:00,126.33,126.43,126.3,126.43,2692.0,123.4405,123.5382,123.4111,123.5382,2692.0
2024-07-10 13:00:00,126.44,126.55,126.41,126.55,2220.0,123.5479,123.6554,123.5186,123.6554,2220.0
2024-07-10 13:05:00,126.53,126.59,126.5,126.56,5132.0,123.6359,123.6945,123.6066,123.6652,5132.0
2024-07-10 13:10:00,126.56,126.6,126.35,126.35,5608.0,123.6652,123.7043,123.46,123.46,5608.0
2024-07-10 13:15:00,126.38,126.46,126.37,126.44,13955.0,123.4893,123.5675,123.4795,123.5479,13955.0
2024-07-10 13:20:00,126.42,126.48,126.34,126.34,7796.0,123.5284,123.587,123.4502,123.4502,7796.0
2024-07-10 13:25:00,126.34,126.36,126.27,126.3,10008.0,123.4502,123.4698,123.3818,123.4111,10008.0
2024-07-10 13:30:00,126.32,126.32,126.17,126.2,8229.0,123.4307,123.4307,123.2841,123.3134,8229.0
2024-07-10 13:35:00,126.2,126.21,126.08,126.16,11111.0,123.3134,123.3232,123.1962,123.2743,11111.0
2024-07-10 13:40:00,126.16,126.31,126.16,126.31,3212.0,123.2743,123.4209,123.2743,123.4209,3212.0
2024-07-10 13:45:00,126.33,126.33,126.21,126.23,3376.0,123.4405,123.4405,123.3232,123.3427,3376.0
2024-07-10 13:50:00,126.25,126.27,126.11,126.21,3878.0,123.3623,123.3818,123.2255,123.3232,3878.0
2024-07-10 13:55:00,126.21,126.27,126.2,126.25,3300.0,123.3232,123.3818,123.3134,123.3623,3300.0
2024-07-10 14:00:00,126.24,126.24,126.15,126.2,9165.0,123.3525,123.3525,123.2646,123.3134,9165.0
2024-07-10 14:05:00,126.15,126.18,126.06,126.1,2943.0,123.2646,123.2939,123.1766,123.2157,2943.0
2024-07-10 14:10:00,126.06,126.16,126.04,126.15,3983.0,123.1766,123.2743,123.1571,123.2646,3983.0
2024-07-10 14:15:00,126.14,126.18,126.13,126.17,2099.0,123.2548,123.2939,123.245,123.2841,2099.0
2024-07-10 14:20:00,126.15,126.19,126.08,126.08,3393.0,123.2646,123.3037,123.1962,123.1962,3393.0
2024-07-10 14:25:00,126.06,126.17,126.06,126.16,2091.0,123.1766,123.2841,123.1766,123.2743,2091.0
2024-07-10 14:30:00,126.16,126.19,126.13,126.13,2941.0,123.2743,123.3037,123.245,123.245,2941.0
2024-07-10 14:35:00,126.15,126.22,126.14,126.22,6485.0,123.2646,123.333,123.2548,123.333,6485.0
2024-07-10 14:40:00,126.22,126.28,126.2,126.28,5351.0,123.333,123.3916,123.3134,123.3916,5351.0
2024-07-10 14:45:00,126.29,126.32,126.24,126.26,5187.0,123.4014,123.4307,123.3525,123.3721,5187.0
2024-07-10 14:50:00,126.27,126.36,126.26,126.3,5271.0,123.3818,123.4698,123.3721,123.4111,5271.0
2024-07-10 14:55:00,126.29,126.34,126.24,126.33,7049.0,123.4014,123.4502,123.3525,123.4405,7049.0
2024-07-10 15:00:00,126.34,126.37,126.29,126.34,7712.0,123.4502,123.4795,123.4014,123.4502,7712.0
2024-07-10 15:05:00,126.34,126.38,126.32,126.36,5497.0,123.4502,123.4893,123.4307,123.4698,5497.0
2024-07-10 15:10:00,126.33,126.38,126.33,126.38,1793.0,123.4405,123.4893,123.4405,123.4893,1793.0
2024-07-10 15:15:00,126.39,126.43,126.39,126.41,2250.0,123.4991,123.5382,123.4991,123.5186,2250.0
2024-07-10 15:20:00,126.4,126.45,126.39,126.4,5161.0,123.5089,123.5577,123.4991,123.5089,5161.0
2024-07-10 15:25:00,126.4,126.46,126.39,126.44,7459.0,123.5089,123.5675,123.4991,123.5479,7459.0
2024-07-10 15:30:00,126.42,126.51,126.4,126.44,5255.0,123.5284,123.6163,123.5089,123.5479,5255.0
2024-07-10 15:35:00,126.44,126.54,126.4,126.54,11736.0,123.5479,123.6456,123.5089,123.6456,11736.0
2024-07-10 15:40:00,126.56,126.6,126.51,126.59,5694.0,123.6652,123.7043,123.6163,123.6945,5694.0
2024-07-10 15:45:00,126.57,126.65,126.57,126.65,9504.0,123.675,123.7531,123.675,123.7531,9504.0
2024-07-10 15:50:00,126.66,126.88,126.62,126.78,24542.0,123.7629,123.9779,123.7238,123.8802,24542.0
2024-07-10 15:55:00,126.77,126.87,126.63,126.63,119804.0,123.8704,123.9681,123.7336,123.7336,119804.0
2024-07-11 09:30:00,128.12,128.62,127.71,128.11,15180.0,125.1895,125.6781,124.7889,125.1797,15180.0
2024-07-11 09:35:00,128.11,128.24,127.6,127.94,4354.0,125.1797,125.3068,124.6814,125.0136,4354.0
2024-07-11 09:40:00,127.86,128.27,127.86,128.19,3874.0,124.9355,125.3361,124.9355,125.2579,3874.0
2024-07-11 09:45:00,128.08,128.43,128.07,128.43,2705.0,125.1504,125.4924,125.1407,125.4924,2705.0
2024-07-11 09:50:00,128.36,128.69,128.24,128.52,9671.0,125.424,125.7465,125.3068,125.5804,9671.0
2024-07-11 09:55:00,128.41,128.43,128.18,128.32,9106.0,125.4729,125.4924,125.2481,125.3849,9106.0
2024-07-11 10:00:00,128.31,128.76,128.31,128.73,3064.0,125.3752,125.8149,125.3752,125.7856,3064.0
2024-07-11 10:05:00,128.76,129.1,128.76,129.09,4060.0,125.8149,126.1471,125.8149,126.1373,4060.0
2024-07-11 10:10:00,129.09,129.24,129.07,129.23,17560.0,126.1373,126.2839,126.1178,126.2741,17560.0
2024-07-11 10:15:00,129.27,129.33,129.1,129.17,5999.0,126.3132,126.3718,126.1471,126.2155,5999.0
2024-07-11 10:20:00,129.18,129.33,129.1,129.33,4483.0,126.2253,126.3718,126.1471,126.3718,4483.0
2024-07-11 10:25:00,129.27,129.34,129.07,129.19,2400.0,126.3132,126.3816,126.1178,126.235,2400.0
2024-07-11 10:30:00,129.12,129.27,129.11,129.12,3248.0,126.1666,126.3132,126.1569,126.1666,3248.0
2024-07-11 10:35:00,129.11,129.29,129.04,129.25,4200.0,126.1569,126.3327,126.0885,126.2937,4200.0
2024-07-11 10:40:00,129.28,129.29,129.05,129.14,4936.0,126.323,126.3327,126.0982,126.1862,4936.0
2024-07-11 10:45:00,129.16,129.27,129.15,129.27,4500.0,126.2057,126.3132,126.196,126.3132,4500.0
2024-07-11 10:50:00,129.27,129.27,129.15,129.15,6192.0,126.3132,126.3132,126.196,126.196,6192.0
2024-07-11 10:55:00,129.14,129.23,129.0,129.07,12214.0,126.1862,126.2741,126.0494,126.1178,12214.0
2024-07-11 11:00:00,129.09,129.19,128.92,129.12,5248.0,126.1373,126.235,125.9712,126.1666,5248.0
2024-07-11 11:05:00,129.13,129.19,129.09,129.16,4108.0,126.1764,126.235,126.1373,126.2057,4108.0
2024-07-11 11:10:00,129.2,129.26,129.16,129.25,3015.0,126.2448,126.3034,126.2057,126.2937,3015.0
2024-07-11 11:15:00,129.26,129.28,129.17,129.28,5314.0,126.3034,126.323,126.2155,126.323,5314.0
2024-07-11 11:20:00,129.28,129.4,129.22,129.35,5165.0,126.323,126.4402,126.2644,126.3914,5165.0
2024-07-11 11:25:00,129.35,129.46,129.35,129.46,2874.0,126.3914,126.4989,126.3914,126.4989,2874.0
2024-07-11 11:30:00,129.39,129.52,129.37,129.41,4904.0,126.4305,126.5575,126.4109,126.45,4904.0
2024-07-11 11:35:00,129.43,129.5,129.39,129.46,6944.0,126.4695,126.5379,126.4305,126.4989,6944.0
2024-07-11 11:40:00,129.48,129.48,129.37,129.43,3535.0,126.5184,126.5184,126.4109,126.4695,3535.0
2024-07-11 11:45:00,129.43,129.46,129.3,129.34,19104.0,126.4695,126.4989,126.3425,126.3816,19104.0
2024-07-11 11:50:00,129.36,129.62,129.36,129.56,5438.0,126.4011,126.6552,126.4011,126.5966,5438.0
2024-07-11 11:55:00,129.6,129.68,129.58,129.62,4960.0,126.6357,126.7138,126.6161,126.6552,4960.0
2024-07-11 12:00:00,129.61,129.61,129.39,129.44,3819.0,126.6454,126.6454,126.4305,126.4793,3819.0
2024-07-11 12:05:00,129.41,129.42,129.13,129.2,6157.0,126.45,126.4598,126.1764,126.2448,6157.0
2024-07-11 12:10:00,129.26,129.37,129.23,129.37,5546.0,126.3034,126.4109,126.2741,126.4109,5546.0
2024-07-11 12:15:00,129.39,129.42,129.32,129.35,6792.0,126.4305,126.4598,126.3621,126.3914,6792.0
2024-07-11 12:20:00,129.35,129.35,129.29,129.29,4640.0,126.3914,126.3914,126.3327,126.3327,4640.0
2024-07-11 12:25:00,129.29,129.29,129.1,129.1,2294.0,126.3327,126.3327,126.1471,126.1471,2294.0
2024-07-11 12:30:00,129.1,129.22,129.06,129.15,4624.0,126.1471,126.2644,126.108,126.196,4624.0
2024-07-11 12:35:00,129.11,129.17,128.98,129.11,6594.0,126.1569,126.2155,126.0298,126.1569,6594.0
2024-07-11 12:40:00,129.13,129.13,129.06,129.13,1904.0,126.1764,126.1764,126.108,126.1764,1904.0
2024-07-11 12:45:00,129.09,129.11,128.98,129.1,4724.0,126.1373,126.1569,126.0298,126.1471,4724.0
2024-07-11 12:50:00,129.07,129.1,129.04,129.07,3971.0,126.1178,126.1471,126.0885,126.1178,3971.0
2024-07-11 12:55:00,129.08,129.32,129.08,129.3,4079.0,126.1276,126.3621,126.1276,126.3425,4079.0
2024-07-11 13:00:00,129.34,129.34,129.19,129.2,5803.0,126.3816,126.3816,126.235,126.2448,5803.0
2024-07-11 13:05:00,129.17,129.21,129.12,129.2,3539.0,126.2155,126.2546,126.1666,126.2448,3539.0
2024-07-11 13:10:00,129.13,129.16,129.1,129.15,5347.0,126.1764,126.2057,126.1471,126.196,5347.0
2024-07-11 13:15:00,129.13,129.17,129.12,129.13,1985.0,126.1764,126.2155,126.1666,126.1764,1985.0
2024-07-11 13:20:00,129.15,129.16,129.03,129.05,8786.0,126.196,126.2057,126.0787,126.0982,8786.0
2024-07-11 13:25:00,129.06,129.14,129.05,129.12,3185.0,126.108,126.1862,126.0982,126.1666,3185.0
2024-07-11 13:30:00,129.09,129.2,129.09,129.18,3803.0,126.1373,126.2448,126.1373,126.2253,3803.0
2024-07-11 13:35:00,129.16,129.23,129.1,129.13,2962.0,126.2057,126.2741,126.1471,126.1764,2962.0
2024-07-11 13:40:00,129.12,129.25,129.11,129.22,3336.0,126.1666,126.2937,126.1569,126.2644,3336.0
2024-07-11 13:45:00,129.24,129.24,129.16,129.16,3617.0,126.2839,126.2839,126.2057,126.2057,3617.0
2024-07-11 13:50:00,129.13,129.23,129.13,129.2,3539.0,126.1764,126.2741,126.1764,126.2448,3539.0
2024-07-11 13:55:00,129.19,129.28,129.19,129.27,2803.0,126.235,126.323,126.235,126.3132,2803.0
2024-07-11 14:00:00,129.27,129.38,129.23,129.38,5323.0,126.3132,126.4207,126.2741,126.4207,5323.0
2024-07-11 14:05:00,129.37,129.39,129.31,129.39,4222.0,126.4109,126.4305,126.3523,126.4305,4222.0
2024-07-11 14:10:00,129.39,129.55,129.39,129.51,3498.0,126.4305,126.5868,126.4305,126.5477,3498.0
2024-07-11 14:15:00,129.51,129.54,129.44,129.48,3567.0,126.5477,126.577,126.4793,126.5184,3567.0
2024-07-11 14:20:00,129.45,129.45,129.36,129.4,3470.0,126.4891,126.4891,126.4011,126.4402,3470.0
2024-07-11 14:25:00,129.41,129.51,129.38,129.49,6608.0,126.45,126.5477,126.4207,126.5282,6608.0
2024-07-11 14:30:00,129.47,129.64,129.47,129.54,45608.0,126.5086,126.6747,126.5086,126.577,45608.0
2024-07-11 14:35:00,129.54,129.55,129.35,129.44,5391.0,126.577,126.5868,126.3914,126.4793,5391.0
2024-07-11 14:40:00,129.47,129.48,129.43,129.47,5309.0,126.5086,126.5184,126.4695,126.5086,5309.0
2024-07-11 14:45:00,129.47,129.56,129.47,129.55,4590.0,126.5086,126.5966,126.5086,126.5868,4590.0
2024-07-11 14:50:00,129.54,129.61,129.51,129.52,5119.0,126.577,126.6454,126.5477,126.5575,5119.0
2024-07-11 14:55:00,129.53,129.58,129.4,129.47,8976.0,126.5673,126.6161,126.4402,126.5086,8976.0
2024-07-11 15:00:00,129.47,129.47,129.28,129.33,7410.0,126.5086,126.5086,126.323,126.3718,7410.0
2024-07-11 15:05:00,129.34,129.34,129.26,129.28,3858.0,126.3816,126.3816,126.3034,126.323,3858.0
2024-07-11 15:10:00,129.29,129.35,129.26,129.29,5493.0,126.3327,126.3914,126.3034,126.3327,5493.0
2024-07-11 15:15:00,129.29,129.4,129.28,129.4,10175.0,126.3327,126.4402,126.323,126.4402,10175.0
2024-07-11 15:20:00,129.42,129.45,129.3,129.31,11864.0,126.4598,126.4891,126.3425,126.3523,11864.0
2024-07-11 15:25:00,129.33,129.43,129.3,129.43,11192.0,126.3718,126.4695,126.3425,126.4695,11192.0
2024-07-11 15:30:00,129.4,129.42,129.33,129.34,6304.0,126.4402,126.4598,126.3718,126.3816,6304.0
2024-07-11 15:35:00,129.34,129.43,129.32,129.33,6354.0,126.3816,126.4695,126.3621,126.3718,6354.0
2024-07-11 15:40:00,129.32,129.45,129.31,129.39,8840.0,126.3621,126.4891,126.3523,126.4305,8840.0
2024-07-11 15:45:00,129.39,129.65,129.37,129.64,17593.0,126.4305,126.6845,126.4109,126.6747,17593.0
2024-07-11 15:50:00,129.64,129.74,129.61,129.67,47374.0,126.6747,126.7725,126.6454,126.7041,47374.0
2024-07-11 15:55:00,129.65,129.84,129.6,129.63,84128.0,126.6845,126.8702,126.6357,126.665,84128.0
2024-07-12 09:30:00,130.56,130.56,129.84,130.16,12087.0,127.5737,127.5737,126.8702,127.1828,12087.0
2024-07-12 09:35:00,130.07,130.27,129.91,130.27,5184.0,127.0949,127.2903,126.9386,127.2903,5184.0
2024-07-12 09:40:00,130.27,130.27,130.01,130.15,3963.0,127.2903,127.2903,127.0363,127.1731,3963.0
2024-07-12 09:45:00,130.17,130.35,130.08,130.35,4357.0,127.1926,127.3685,127.1047,127.3685,4357.0
2024-07-12 09:50:00,130.14,130.14,129.86,129.95,2914.0,127.1633,127.1633,126.8897,126.9777,2914.0
2024-07-12 09:55:00,129.86,129.89,129.86,129.89,671.0,126.8897,126.919,126.8897,126.919,671.0
2024-07-12 10:00:00,129.89,130.12,129.88,130.01,3120.0,126.919,127.1438,126.9093,127.0363,3120.0
2024-07-12 10:05:00,130.03,130.26,130.03,130.22,3189.0,127.0558,127.2806,127.0558,127.2415,3189.0
2024-07-12 10:10:00,130.22,130.47,130.18,130.47,4247.0,127.2415,127.4858,127.2024,127.4858,4247.0
2024-07-12 10:15:00,130.52,130.67,130.48,130.67,3178.0,127.5346,127.6812,127.4955,127.6812,3178.0
2024-07-12 10:20:00,130.69,130.95,130.67,130.94,7836.0,127.7007,127.9548,127.6812,127.945,7836.0
2024-07-12 10:25:00,130.94,131.34,130.86,131.33,11759.0,127.945,128.3359,127.8668,128.3261,11759.0
2024-07-12 10:30:00,131.29,131.35,131.0,131.0,2865.0,128.287,128.3456,128.0036,128.0036,2865.0
2024-07-12 10:35:00,131.0,131.16,131.0,131.02,3854.0,128.0036,128.16,128.0036,128.0232,3854.0
2024-07-12 10:40:00,131.0,131.04,130.85,131.01,3884.0,128.0036,128.0427,127.8571,128.0134,3884.0
2024-07-12 10:45:00,130.95,130.95,130.7,130.74,4689.0,127.9548,127.9548,127.7105,127.7496,4689.0
2024-07-12 10:50:00,130.79,130.85,130.66,130.68,4120.0,127.7984,127.8571,127.6714,127.691,4120.0
2024-07-12 10:55:00,130.67,130.85,130.64,130.85,3182.0,127.6812,127.8571,127.6519,127.8571,3182.0
2024-07-12 11:00:00,130.85,130.91,130.77,130.77,3126.0,127.8571,127.9157,127.7789,127.7789,3126.0
2024-07-12 11:05:00,130.77,130.9,130.74,130.82,15586.0,127.7789,127.9059,127.7496,127.8278,15586.0
2024-07-12 11:10:00,130.85,130.89,130.78,130.87,3867.0,127.8571,127.8962,127.7887,127.8766,3867.0
2024-07-12 11:15:00,130.91,131.03,130.91,130.99,4494.0,127.9157,128.033,127.9157,127.9939,4494.0
2024-07-12 11:20:00,131.03,131.03,130.85,130.9,2901.0,128.033,128.033,127.8571,127.9059,2901.0
2024-07-12 11:25:00,130.94,130.94,130.82,130.88,2616.0,127.945,127.945,127.8278,127.8864,2616.0
2024-07-12 11:30:00,130.88,130.88,130.72,130.74,2695.0,127.8864,127.8864,127.73,127.7496,2695.0
2024-07-12 11:35:00,130.73,130.76,130.7,130.76,1238.0,127.7398,127.7691,127.7105,127.7691,1238.0
2024-07-12 11:40:00,130.79,130.87,130.77,130.82,1957.0,127.7984,127.8766,127.7789,127.8278,1957.0
2024-07-12 11:45:00,130.86,130.91,130.85,130.89,2734.0,127.8668,127.9157,127.8571,127.8962,2734.0
2024-07-12 11:50:00,130.9,130.97,130.84,130.84,4876.0,127.9059,127.9743,127.8473,127.8473,4876.0
2024-07-12 11:55:00,130.83,130.86,130.8,130.81,1839.0,127.8375,127.8668,127.8082,127.818,1839.0
2024-07-12 12:00:00,130.78,130.79,130.68,130.69,2302.0,127.7887,127.7984,127.691,127.7007,2302.0
2024-07-12 12:05:00,130.74,130.75,130.56,130.65,13616.0,127.7496,127.7594,127.5737,127.6616,13616.0
2024-07-12 12:10:00,130.66,130.73,130.59,130.59,1896.0,127.6714,127.7398,127.603,127.603,1896.0
2024-07-12 12:15:00,130.62,130.69,130.6,130.69,900.0,127.6323,127.7007,127.6128,127.7007,900.0
2024-07-12 12:20:00,130.7,130.7,130.6,130.61,1616.0,127.7105,127.7105,127.6128,127.6226,1616.0
2024-07-12 12:25:00,130.58,130.61,130.56,130.56,500.0,127.5932,127.6226,127.5737,127.5737,500.0
2024-07-12 12:30:00,130.56,130.56,130.45,130.48,5118.0,127.5737,127.5737,127.4662,127.4955,5118.0
2024-07-12 12:35:00,130.46,130.46,130.41,130.46,1700.0,127.476,127.476,127.4271,127.476,1700.0
2024-07-12 12:40:00,130.47,130.48,130.4,130.42,3723.0,127.4858,127.4955,127.4174,127.4369,3723.0
2024-07-12 12:45:00,130.42,130.51,130.4,130.49,13915.0,127.4369,127.5248,127.4174,127.5053,13915.0
2024-07-12 12:50:00,130.47,130.51,130.45,130.49,2120.0,127.4858,127.5248,127.4662,127.5053,2120.0
2024-07-12 12:55:00,130.47,130.57,130.47,130.54,4768.0,127.4858,127.5835,127.4858,127.5542,4768.0
2024-07-12 13:00:00,130.55,130.55,130.51,130.51,1950.0,127.5639,127.5639,127.5248,127.5248,1950.0
2024-07-12 13:05:00,130.52,130.52,130.38,130.38,3308.0,127.5346,127.5346,127.3978,127.3978,3308.0
2024-07-12 13:10:00,130.42,130.59,130.41,130.55,5484.0,127.4369,127.603,127.4271,127.5639,5484.0
2024-07-12 13:15:00,130.55,130.61,130.45,130.47,4051.0,127.5639,127.6226,127.4662,127.4858,4051.0
2024-07-12 13:20:00,130.48,130.54,130.47,130.51,4713.0,127.4955,127.5542,127.4858,127.5248,4713.0
2024-07-12 13:25:00,130.52,130.62,130.49,130.62,4040.0,127.5346,127.6323,127.5053,127.6323,4040.0
2024-07-12 13:30:00,130.61,130.76,130.61,130.72,4257.0,127.6226,127.7691,127.6226,127.73,4257.0
2024-07-12 13:35:00,130.72,130.77,130.65,130.69,7803.0,127.73,127.7789,127.6616,127.7007,7803.0
2024-07-12 13:40:00,130.67,130.79,130.64,130.79,3275.0,127.6812,127.7984,127.6519,127.7984,3275.0
2024-07-12 13:45:00,130.78,130.94,130.78,130.94,2446.0,127.7887,127.945,127.7887,127.945,2446.0
2024-07-12 13:50:00,130.91,130.99,130.84,130.89,11681.0,127.9157,127.9939,127.8473,127.8962,11681.0
2024-07-12 13:55:00,130.97,131.01,130.96,130.96,1944.0,127.9743,128.0134,127.9646,127.9646,1944.0
2024-07-12 14:00:00,130.91,130.95,130.87,130.89,1983.0,127.9157,127.9548,127.8766,127.8962,1983.0
2024-07-12 14:05:00,130.91,131.02,130.88,131.0,2220.0,127.9157,128.0232,127.8864,128.0036,2220.0
2024-07-12 14:10:00,131.03,131.09,131.03,131.04,2770.0,128.033,128.0916,128.033,128.0427,2770.0
2024-07-12 14:15:00,131.05,131.19,131.04,131.15,5018.0,128.0525,128.1893,128.0427,128.1502,5018.0
2024-07-12 14:20:00,131.18,131.19,131.07,131.11,4397.0,128.1795,128.1893,128.072,128.1111,4397.0
2024-07-12 14:25:00,131.09,131.11,131.04,131.1,4084.0,128.0916,128.1111,128.0427,128.1013,4084.0
2024-07-12 14:30:00,131.16,131.16,131.02,131.03,6116.0,128.16,128.16,128.0232,128.033,6116.0
2024-07-12 14:35:00,131.06,131.15,131.05,131.15,3298.0,128.0623,128.1502,128.0525,128.1502,3298.0
2024-07-12 14:40:00,131.19,131.2,131.14,131.2,4017.0,128.1893,128.1991,128.1404,128.1991,4017.0
2024-07-12 14:45:00,131.2,131.25,131.18,131.18,2916.0,128.1991,128.2479,128.1795,128.1795,2916.0
2024-07-12 14:50:00,131.19,131.19,131.11,131.11,1812.0,128.1893,128.1893,128.1111,128.1111,1812.0
2024-07-12 14:55:00,131.11,131.19,131.11,131.19,4556.0,128.1111,128.1893,128.1111,128.1893,4556.0
2024-07-12 15:00:00,131.18,131.18,130.96,130.99,5090.0,128.1795,128.1795,127.9646,127.9939,5090.0
2024-07-12 15:05:00,131.01,131.1,131.0,131.1,3232.0,128.0134,128.1013,128.0036,128.1013,3232.0
2024-07-12 15:10:00,131.11,131.13,130.95,131.01,5082.0,128.1111,128.1307,127.9548,128.0134,5082.0
2024-07-12 15:15:00,130.97,130.97,130.88,130.94,3519.0,127.9743,127.9743,127.8864,127.945,3519.0
2024-07-12 15:20:00,130.92,130.95,130.9,130.92,5034.0,127.9255,127.9548,127.9059,127.9255,5034.0
2024-07-12 15:25:00,130.93,130.93,130.86,130.87,4752.0,127.9352,127.9352,127.8668,127.8766,4752.0
2024-07-12 15:30:00,130.87,130.88,130.73,130.81,5975.0,127.8766,127.8864,127.7398,127.818,5975.0
2024-07-12 15:35:00,130.79,130.88,130.72,130.81,7837.0,127.7984,127.8864,127.73,127.818,7837.0
2024-07-12 15:40:00,130.83,130.83,130.64,130.66,6229.0,127.8375,127.8375,127.6519,127.6714,6229.0
2024-07-12 15:45:00,130.68,130.75,130.58,130.58,9954.0,127.691,127.7594,127.5932,127.5932,9954.0
2024-07-12 15:50:00,130.57,130.73,130.48,130.65,19667.0,127.5835,127.7398,127.4955,127.6616,19667.0
2024-07-12 15:55:00,130.63,130.71,130.55,130.63,57291.0,127.6421,127.7203,127.5639,127.6421,57291.0
2024-07-15 09:30:00,130.28,130.93,130.28,130.83,11428.0,127.3001,127.9352,127.3001,127.8375,11428.0
2024-07-15 09:35:00,130.81,130.81,130.32,130.8,2082.0,127.818,127.818,127.3392,127.8082,2082.0
2024-07-15 09:40:00,130.8,131.31,130.79,131.31,1926.0,127.8082,128.3065,127.7984,128.3065,1926.0
2024-07-15 09:45:00,131.13,131.66,130.93,131.66,3561.0,128.1307,128.6485,127.9352,128.6485,3561.0
2024-07-15 09:50:00,131.61,131.67,131.37,131.4,11498.0,128.5997,128.6583,128.3652,128.3945,11498.0
2024-07-15 09:55:00,131.47,131.47,131.18,131.24,4143.0,128.4629,128.4629,128.1795,128.2381,4143.0
2024-07-15 10:00:00,131.23,131.49,131.17,131.49,8761.0,128.2284,128.4824,128.1697,128.4824,8761.0
2024-07-15 10:05:00,131.44,131.81,131.36,131.7,18663.0,128.4336,128.7951,128.3554,128.6876,18663.0
2024-07-15 10:10:00,131.73,131.9,131.69,131.86,13562.0,128.7169,128.8831,128.6779,128.844,13562.0
2024-07-15 10:15:00,131.84,132.07,131.83,131.89,13120.0,128.8244,129.0492,128.8147,128.8733,13120.0
2024-07-15 10:20:00,131.89,132.07,131.89,132.05,12253.0,128.8733,129.0492,128.8733,129.0296,12253.0
2024-07-15 10:25:00,132.07,132.09,131.77,131.81,12320.0,129.0492,129.0687,128.756,128.7951,12320.0
2024-07-15 10:30:00,131.81,131.98,131.79,131.98,9828.0,128.7951,128.9612,128.7756,128.9612,9828.0
2024-07-15 10:35:00,132.02,132.02,131.86,132.01,12446.0,129.0003,129.0003,128.844,128.9905,12446.0
2024-07-15 10:40:00,131.98,131.99,131.79,131.85,5605.0,128.9612,128.971,128.7756,128.8342,5605.0
2024-07-15 10:45:00,131.78,131.92,131.77,131.79,4480.0,128.7658,128.9026,128.756,128.7756,4480.0
2024-07-15 10:50:00,131.68,132.07,131.67,131.97,6047.0,128.6681,129.0492,128.6583,128.9514,6047.0
2024-07-15 10:55:00,131.97,131.99,131.88,131.93,4456.0,128.9514,128.971,128.8635,128.9124,4456.0
2024-07-15 11:00:00,131.95,132.0,131.92,131.95,4371.0,128.9319,128.9808,128.9026,128.9319,4371.0
2024-07-15 11:05:00,132.02,132.05,131.98,132.02,3041.0,129.0003,129.0296,128.9612,129.0003,3041.0
2024-07-15 11:10:00,132.03,132.19,131.99,132.05,10124.0,129.0101,129.1664,128.971,129.0296,10124.0
2024-07-15 11:15:00,132.06,132.07,131.98,132.03,6333.0,129.0394,129.0492,128.9612,129.0101,6333.0
2024-07-15 11:20:00,132.05,132.13,132.01,132.08,4680.0,129.0296,129.1078,128.9905,129.0589,4680.0
2024-07-15 11:25:00,132.12,132.17,131.98,131.98,3479.0,129.098,129.1469,128.9612,128.9612,3479.0
2024-07-15 11:30:00,132.02,132.22,131.93,132.15,20771.0,129.0003,129.1957,128.9124,129.1273,20771.0
2024-07-15 11:35:00,132.26,132.29,132.14,132.25,6370.0,129.2348,129.2641,129.1176,129.225,6370.0
2024-07-15 11:40:00,132.24,132.38,132.18,132.31,3967.0,129.2153,129.3521,129.1566,129.2837,3967.0
2024-07-15 11:45:00,132.32,132.42,132.22,132.42,5008.0,129.2934,129.3912,129.1957,129.3912,5008.0
2024-07-15 11:50:00,132.4,132.45,132.35,132.42,7286.0,129.3716,129.4205,129.3228,129.3912,7286.0
2024-07-15 11:55:00,132.45,132.58,132.42,132.43,5170.0,129.4205,129.5475,129.3912,129.4009,5170.0
2024-07-15 12:00:00,132.4,132.41,132.24,132.31,4353.0,129.3716,129.3814,129.2153,129.2837,4353.0
2024-07-15 12:05:00,132.29,132.45,132.26,132.41,5622.0,129.2641,129.4205,129.2348,129.3814,5622.0
2024-07-15 12:10:00,132.4,132.55,132.38,132.52,2794.0,129.3716,129.5182,129.3521,129.4889,2794.0
2024-07-15 12:15:00,132.49,132.59,132.43,132.58,3015.0,129.4596,129.5573,129.4009,129.5475,3015.0
2024-07-15 12:20:00,132.59,132.62,132.53,132.56,7522.0,129.5573,129.5866,129.4986,129.528,7522.0
2024-07-15 12:25:00,132.56,132.56,132.46,132.48,3627.0,129.528,129.528,129.4302,129.4498,3627.0
2024-07-15 12:30:00,132.47,132.49,132.4,132.42,3967.0,129.44,129.4596,129.3716,129.3912,3967.0
2024-07-15 12:35:00,132.45,132.63,132.45,132.51,7810.0,129.4205,129.5964,129.4205,129.4791,7810.0
2024-07-15 12:40:00,132.51,132.61,132.5,132.55,2420.0,129.4791,129.5768,129.4693,129.5182,2420.0
2024-07-15 12:45:00,132.54,132.58,132.38,132.39,3150.0,129.5084,129.5475,129.3521,129.3618,3150.0
2024-07-15 12:50:00,132.41,132.51,132.41,132.5,3182.0,129.3814,129.4791,129.3814,129.4693,3182.0
2024-07-15 12:55:00,132.47,132.49,132.41,132.42,2000.0,129.44,129.4596,129.3814,129.3912,2000.0
2024-07-15 13:00:00,132.34,132.37,132.23,132.23,2600.0,129.313,129.3423,129.2055,129.2055,2600.0
2024-07-15 13:05:00,132.23,132.3,132.16,132.27,3046.0,129.2055,129.2739,129.1371,129.2446,3046.0
2024-07-15 13:10:00,132.27,132.27,132.14,132.15,3150.0,129.2446,129.2446,129.1176,129.1273,3150.0
2024-07-15 13:15:00,132.17,132.27,132.14,132.19,3635.0,129.1469,129.2446,129.1176,129.1664,3635.0
2024-07-15 13:20:00,132.19,132.21,132.15,132.15,3442.0,129.1664,129.186,129.1273,129.1273,3442.0
2024-07-15 13:25:00,132.18,132.19,132.1,132.16,4307.0,129.1566,129.1664,129.0785,129.1371,4307.0
2024-07-15 13:30:00,132.13,132.16,131.9,131.91,21119.0,129.1078,129.1371,128.8831,128.8928,21119.0
2024-07-15 13:35:00,131.91,132.0,131.88,131.92,5049.0,128.8928,128.9808,128.8635,128.9026,5049.0
2024-07-15 13:40:00,131.86,131.88,131.7,131.8,2456.0,128.844,128.8635,128.6876,128.7853,2456.0
2024-07-15 13:45:00,131.84,131.84,131.65,131.65,2796.0,128.8244,128.8244,128.6388,128.6388,2796.0
2024-07-15 13:50:00,131.65,131.83,131.64,131.83,2945.0,128.6388,128.8147,128.629,128.8147,2945.0
2024-07-15 13:55:00,131.83,131.84,131.67,131.67,2966.0,128.8147,128.8244,128.6583,128.6583,2966.0
2024-07-15 14:00:00,131.66,131.68,131.6,131.6,2924.0,128.6485,128.6681,128.5899,128.5899,2924.0
2024-07-15 14:05:00,131.62,131.71,131.6,131.65,4933.0,128.6095,128.6974,128.5899,128.6388,4933.0
2024-07-15 14:10:00,131.68,131.71,131.54,131.6,5034.0,128.6681,128.6974,128.5313,128.5899,5034.0
2024-07-15 14:15:00,131.58,131.6,131.49,131.54,3350.0,128.5704,128.5899,128.4824,128.5313,3350.0
2024-07-15 14:20:00,131.54,131.72,131.54,131.72,5820.0,128.5313,128.7072,128.5313,128.7072,5820.0
2024-07-15 14:25:00,131.69,131.7,131.56,131.6,6608.0,128.6779,128.6876,128.5508,128.5899,6608.0
2024-07-15 14:30:00,131.57,131.61,131.53,131.55,3463.0,128.5606,128.5997,128.5215,128.5411,3463.0
2024-07-15 14:35:00,131.53,131.54,131.48,131.54,4194.0,128.5215,128.5313,128.4727,128.5313,4194.0
2024-07-15 14:40:00,131.52,131.55,131.49,131.53,3487.0,128.5117,128.5411,128.4824,128.5215,3487.0
2024-07-15 14:45:00,131.55,131.55,131.44,131.44,2620.0,128.5411,128.5411,128.4336,128.4336,2620.0
2024-07-15 14:50:00,131.44,131.45,131.39,131.43,3889.0,128.4336,128.4433,128.3847,128.4238,3889.0
2024-07-15 14:55:00,131.43,131.43,131.32,131.34,7147.0,128.4238,128.4238,128.3163,128.3359,7147.0
2024-07-15 15:00:00,131.35,131.43,131.3,131.36,3718.0,128.3456,128.4238,128.2968,128.3554,3718.0
2024-07-15 15:05:00,131.34,131.39,131.28,131.36,3454.0,128.3359,128.3847,128.2772,128.3554,3454.0
2024-07-15 15:10:00,131.33,131.39,131.33,131.36,4806.0,128.3261,128.3847,128.3261,128.3554,4806.0
2024-07-15 15:15:00,131.36,131.41,131.35,131.37,4775.0,128.3554,128.4043,128.3456,128.3652,4775.0
2024-07-15 15:20:00,131.37,131.42,131.27,131.33,9753.0,128.3652,128.414,128.2675,128.3261,9753.0
2024-07-15 15:25:00,131.33,131.33,131.2,131.21,5328.0,128.3261,128.3261,128.1991,128.2088,5328.0
2024-07-15 15:30:00,131.21,131.24,131.16,131.24,7471.0,128.2088,128.2381,128.16,128.2381,7471.0
2024-07-15 15:35:00,131.25,131.29,131.07,131.07,6908.0,128.2479,128.287,128.072,128.072,6908.0
2024-07-15 15:40:00,131.09,131.1,130.89,130.91,8640.0,128.0916,128.1013,127.8962,127.9157,8640.0
2024-07-15 15:45:00,130.91,130.91,130.76,130.78,16034.0,127.9157,127.9157,127.7691,127.7887,16034.0
2024-07-15 15:50:00,130.76,130.8,130.52,130.58,38877.0,127.7691,127.8082,127.5346,127.5932,38877.0
2024-07-15 15:55:00,130.56,130.94,130.48,130.93,117683.0,127.5737,127.945,127.4955,127.9352,117683.0
2024-07-16 09:30:00,131.33,132.46,131.15,131.39,50141.0,128.3261,129.4302,128.1502,128.3847,50141.0
2024-07-16 09:35:00,131.54,131.75,131.28,131.52,14443.0,128.5313,128.7365,128.2772,128.5117,14443.0
2024-07-16 09:40:00,131.58,131.9,131.54,131.76,5564.0,128.5704,128.8831,128.5313,128.7463,5564.0
2024-07-16 09:45:00,131.96,132.65,131.96,132.65,2074.0,128.9417,129.6159,128.9417,129.6159,2074.0
2024-07-16 09:50:00,132.69,132.84,132.69,132.84,2665.0,129.655,129.8016,129.655,129.8016,2665.0
2024-07-16 09:55:00,132.83,133.2,132.83,133.18,2001.0,129.7918,130.1533,129.7918,130.1338,2001.0
2024-07-16 10:00:00,133.18,133.64,133.13,133.62,6168.0,130.1338,130.5833,130.0849,130.5637,6168.0
2024-07-16 10:05:00,133.5,133.54,133.33,133.37,5194.0,130.4465,130.4855,130.2803,130.3194,5194.0
2024-07-16 10:10:00,133.34,133.57,133.34,133.55,5240.0,130.2901,130.5149,130.2901,130.4953,5240.0
2024-07-16 10:15:00,133.55,133.6,133.33,133.35,6726.0,130.4953,130.5442,130.2803,130.2999,6726.0
2024-07-16 10:20:00,133.38,133.53,133.33,133.47,8514.0,130.3292,130.4758,130.2803,130.4171,8514.0
2024-07-16 10:25:00,133.48,133.56,133.38,133.38,4896.0,130.4269,130.5051,130.3292,130.3292,4896.0
2024-07-16 10:30:00,133.43,133.48,133.33,133.48,6959.0,130.3781,130.4269,130.2803,130.4269,6959.0
2024-07-16 10:35:00,133.48,133.49,133.22,133.31,25425.0,130.4269,130.4367,130.1729,130.2608,25425.0
2024-07-16 10:40:00,133.31,133.32,132.98,133.08,11436.0,130.2608,130.2706,129.9383,130.0361,11436.0
2024-07-16 10:45:00,133.08,133.32,133.06,133.22,7660.0,130.0361,130.2706,130.0165,130.1729,7660.0
2024-07-16 10:50:00,133.22,133.41,133.13,133.34,9637.0,130.1729,130.3585,130.0849,130.2901,9637.0
2024-07-16 10:55:00,133.31,133.32,133.17,133.18,4951.0,130.2608,130.2706,130.124,130.1338,4951.0
2024-07-16 11:00:00,133.16,133.27,133.1,133.27,9576.0,130.1142,130.2217,130.0556,130.2217,9576.0
2024-07-16 11:05:00,133.29,133.35,133.25,133.34,7551.0,130.2413,130.2999,130.2022,130.2901,7551.0
2024-07-16 11:10:00,133.36,133.55,133.36,133.43,7111.0,130.3097,130.4953,130.3097,130.3781,7111.0
2024-07-16 11:15:00,133.42,133.56,133.4,133.43,3479.0,130.3683,130.5051,130.3487,130.3781,3479.0
2024-07-16 11:20:00,133.45,133.58,133.42,133.52,4053.0,130.3976,130.5246,130.3683,130.466,4053.0
2024-07-16 11:25:00,133.55,133.74,133.55,133.61,11724.0,130.4953,130.681,130.4953,130.5539,11724.0
2024-07-16 11:30:00,133.64,133.64,133.57,133.6,3642.0,130.5833,130.5833,130.5149,130.5442,3642.0
2024-07-16 11:35:00,133.57,133.74,133.52,133.69,4612.0,130.5149,130.681,130.466,130.6321,4612.0
2024-07-16 11:40:00,133.69,133.71,133.61,133.65,8903.0,130.6321,130.6517,130.5539,130.593,8903.0
2024-07-16 11:45:00,133.67,133.74,133.51,133.51,4820.0,130.6126,130.681,130.4562,130.4562,4820.0
2024-07-16 11:50:00,133.52,133.56,133.43,133.52,5459.0,130.466,130.5051,130.3781,130.466,5459.0
2024-07-16 11:55:00,133.53,133.56,133.44,133.55,5521.0,130.4758,130.5051,130.3878,130.4953,5521.0
2024-07-16 12:00:00,133.57,133.57,133.47,133.47,3398.0,130.5149,130.5149,130.4171,130.4171,3398.0
2024-07-16 12:05:00,133.49,133.71,133.47,133.55,9255.0,130.4367,130.6517,130.4171,130.4953,9255.0
2024-07-16 12:10:00,133.58,133.61,133.45,133.59,7772.0,130.5246,130.5539,130.3976,130.5344,7772.0
2024-07-16 12:15:00,133.59,133.61,133.52,133.53,10980.0,130.5344,130.5539,130.466,130.4758,10980.0
2024-07-16 12:20:00,133.51,133.63,133.51,133.61,10948.0,130.4562,130.5735,130.4562,130.5539,10948.0
2024-07-16 12:25:00,133.65,133.7,133.59,133.59,14936.0,130.593,130.6419,130.5344,130.5344,14936.0
2024-07-16 12:30:00,133.58,133.69,133.56,133.67,12183.0,130.5246,130.6321,130.5051,130.6126,12183.0
2024-07-16 12:35:00,133.65,133.79,133.64,133.72,12154.0,130.593,130.7298,130.5833,130.6614,12154.0
2024-07-16 12:40:00,133.71,133.74,133.68,133.69,9249.0,130.6517,130.681,130.6223,130.6321,9249.0
2024-07-16 12:45:00,133.69,133.84,133.69,133.72,16283.0,130.6321,130.7787,130.6321,130.6614,16283.0
2024-07-16 12:50:00,133.7,133.72,133.61,133.64,4300.0,130.6419,130.6614,130.5539,130.5833,4300.0
2024-07-16 12:55:00,133.62,133.71,133.59,133.67,8690.0,130.5637,130.6517,130.5344,130.6126,8690.0
2024-07-16 13:00:00,133.65,133.79,133.65,133.68,3398.0,130.593,130.7298,130.593,130.6223,3398.0
2024-07-16 13:05:00,133.63,133.65,133.57,133.62,7035.0,130.5735,130.593,130.5149,130.5637,7035.0
2024-07-16 13:10:00,133.57,133.59,133.35,133.37,7254.0,130.5149,130.5344,130.2999,130.3194,7254.0
2024-07-16 13:15:00,133.39,133.39,133.15,133.2,7572.0,130.339,130.339,130.1045,130.1533,7572.0
2024-07-16 13:20:00,133.23,133.32,133.15,133.15,7010.0,130.1826,130.2706,130.1045,130.1045,7010.0
2024-07-16 13:25:00,133.15,133.17,133.06,133.13,10923.0,130.1045,130.124,130.0165,130.0849,10923.0
2024-07-16 13:30:00,133.11,133.2,133.08,133.16,9717.0,130.0654,130.1533,130.0361,130.1142,9717.0
2024-07-16 13:35:00,133.18,133.26,133.16,133.21,7235.0,130.1338,130.2119,130.1142,130.1631,7235.0
2024-07-16 13:40:00,133.24,133.32,133.2,133.32,6085.0,130.1924,130.2706,130.1533,130.2706,6085.0
2024-07-16 13:45:00,133.31,133.39,133.27,133.32,6175.0,130.2608,130.339,130.2217,130.2706,6175.0
2024-07-16 13:50:00,133.3,133.31,133.16,133.29,14098.0,130.251,130.2608,130.1142,130.2413,14098.0
2024-07-16 13:55:00,133.3,133.34,133.29,133.3,8614.0,130.251,130.2901,130.2413,130.251,8614.0
2024-07-16 14:00:00,133.29,133.32,133.22,133.29,8216.0,130.2413,130.2706,130.1729,130.2413,8216.0
2024-07-16 14:05:00,133.29,133.39,133.23,133.33,12996.0,130.2413,130.339,130.1826,130.2803,12996.0
2024-07-16 14:10:00,133.33,133.48,133.3,133.36,9278.0,130.2803,130.4269,130.251,130.3097,9278.0
2024-07-16 14:15:00,133.36,133.42,133.32,133.39,5061.0,130.3097,130.3683,130.2706,130.339,5061.0
2024-07-16 14:20:00,133.39,133.44,133.32,133.39,7598.0,130.339,130.3878,130.2706,130.339,7598.0
2024-07-16 14:25:00,133.36,133.44,133.34,133.37,8310.0,130.3097,130.3878,130.2901,130.3194,8310.0
2024-07-16 14:30:00,133.37,133.37,133.28,133.33,5367.0,130.3194,130.3194,130.2315,130.2803,5367.0
2024-07-16 14:35:00,133.31,133.5,133.31,133.49,7268.0,130.2608,130.4465,130.2608,130.4367,7268.0
2024-07-16 14:40:00,133.49,133.51,133.41,133.48,11995.0,130.4367,130.4562,130.3585,130.4269,11995.0
2024-07-16 14:45:00,133.47,133.48,133.34,133.41,4911.0,130.4171,130.4269,130.2901,130.3585,4911.0
2024-07-16 14:50:00,133.42,133.42,133.29,133.38,9789.0,130.3683,130.3683,130.2413,130.3292,9789.0
2024-07-16 14:55:00,133.38,133.38,133.33,133.35,8895.0,130.3292,130.3292,130.2803,130.2999,8895.0
2024-07-16 15:00:00,133.32,133.39,133.28,133.37,12602.0,130.2706,130.339,130.2315,130.3194,12602.0
2024-07-16 15:05:00,133.39,133.39,133.25,133.29,8143.0,130.339,130.339,130.2022,130.2413,8143.0
2024-07-16 15:10:00,133.3,133.37,133.22,133.22,10147.0,130.251,130.3194,130.1729,130.1729,10147.0
2024-07-16 15:15:00,133.22,133.44,133.19,133.42,25522.0,130.1729,130.3878,130.1435,130.3683,25522.0
2024-07-16 15:20:00,133.42,133.42,133.21,133.24,12593.0,130.3683,130.3683,130.1631,130.1924,12593.0
2024-07-16 15:25:00,133.28,133.52,133.27,133.44,14931.0,130.2315,130.466,130.2217,130.3878,14931.0
2024-07-16 15:30:00,133.44,133.57,133.4,133.54,14254.0,130.3878,130.5149,130.3487,130.4855,14254.0
2024-07-16 15:35:00,133.53,133.57,133.44,133.44,13192.0,130.4758,130.5149,130.3878,130.3878,13192.0
2024-07-16 15:40:00,133.41,133.42,133.32,133.34,17434.0,130.3585,130.3683,130.2706,130.2901,17434.0
2024-07-16 15:45:00,133.33,133.34,133.25,133.26,18850.0,130.2803,130.2901,130.2022,130.2119,18850.0
2024-07-16 15:50:00,133.24,133.36,133.2,133.28,39452.0,130.1924,130.3097,130.1533,130.2315,39452.0
2024-07-16 15:55:00,133.28,133.36,133.08,133.23,124688.0,130.2315,130.3097,130.0361,130.1826,124688.0
2024-07-17 09:30:00,133.01,133.62,132.66,133.61,17703.0,129.9677,130.5637,129.6257,130.5539,17703.0
2024-07-17 09:35:00,133.88,134.1,133.66,133.81,14465.0,130.8178,131.0327,130.6028,130.7494,14465.0
2024-07-17 09:40:00,133.84,133.97,133.37,133.37,3920.0,130.7787,130.9057,130.3194,130.3194,3920.0
2024-07-17 09:45:00,133.7,134.03,133.32,133.32,4194.0,130.6419,130.9643,130.2706,130.2706,4194.0
2024-07-17 09:50:00,133.5,134.19,133.33,134.19,14048.0,130.4465,131.1207,130.2803,131.1207,14048.0
2024-07-17 09:55:00,134.14,134.44,133.83,134.44,3475.0,131.0718,131.365,130.7689,131.365,3475.0
2024-07-17 10:00:00,134.44,134.89,134.35,134.69,11144.0,131.365,131.8047,131.277,131.6092,11144.0
2024-07-17 10:05:00,134.5,134.63,134.27,134.61,3982.0,131.4236,131.5506,131.1988,131.5311,3982.0
2024-07-17 10:10:00,134.63,134.91,134.58,134.91,11185.0,131.5506,131.8242,131.5018,131.8242,11185.0
2024-07-17 10:15:00,134.9,135.0,134.57,134.6,11288.0,131.8144,131.9121,131.492,131.5213,11288.0
2024-07-17 10:20:00,134.6,134.64,134.31,134.34,4049.0,131.5213,131.5604,131.2379,131.2672,4049.0
2024-07-17 10:25:00,134.43,134.52,134.01,134.13,4012.0,131.3552,131.4431,130.9448,131.062,4012.0
2024-07-17 10:30:00,134.03,134.08,133.85,133.94,13780.0,130.9643,131.0132,130.7884,130.8764,13780.0
2024-07-17 10:35:00,133.93,134.13,133.93,134.07,5821.0,130.8666,131.062,130.8666,131.0034,5821.0
2024-07-17 10:40:00,134.05,134.2,133.83,133.84,8553.0,130.9839,131.1304,130.7689,130.7787,8553.0
2024-07-17 10:45:00,133.84,134.15,133.75,133.85,7454.0,130.7787,131.0816,130.6907,130.7884,7454.0
2024-07-17 10:50:00,133.87,134.14,133.77,134.06,3269.0,130.808,131.0718,130.7103,130.9936,3269.0
2024-07-17 10:55:00,134.08,134.08,133.8,133.81,7681.0,131.0132,131.0132,130.7396,130.7494,7681.0
2024-07-17 11:00:00,133.76,133.91,133.64,133.67,28956.0,130.7005,130.8471,130.5833,130.6126,28956.0
2024-07-17 11:05:00,133.68,133.81,133.65,133.75,6702.0,130.6223,130.7494,130.593,130.6907,6702.0
2024-07-17 11:10:00,133.75,133.89,133.69,133.86,5840.0,130.6907,130.8275,130.6321,130.7982,5840.0
2024-07-17 11:15:00,133.86,134.28,133.86,134.13,17367.0,130.7982,131.2086,130.7982,131.062,17367.0
2024-07-17 11:20:00,134.2,134.23,133.98,134.06,10143.0,131.1304,131.1598,130.9155,130.9936,10143.0
2024-07-17 11:25:00,134.06,134.18,134.01,134.08,4902.0,130.9936,131.1109,130.9448,131.0132,4902.0
2024-07-17 11:30:00,134.09,134.1,133.37,133.94,10223.0,131.023,131.0327,130.3194,130.8764,10223.0
2024-07-17 11:35:00,133.89,133.92,133.76,133.86,15329.0,130.8275,130.8568,130.7005,130.7982,15329.0
2024-07-17 11:40:00,133.89,133.92,133.64,133.65,8169.0,130.8275,130.8568,130.5833,130.593,8169.0
2024-07-17 11:45:00,133.61,133.81,133.61,133.76,7110.0,130.5539,130.7494,130.5539,130.7005,7110.0
2024-07-17 11:50:00,133.76,133.81,133.71,133.73,5691.0,130.7005,130.7494,130.6517,130.6712,5691.0
2024-07-17 11:55:00,133.77,133.84,133.75,133.8,7989.0,130.7103,130.7787,130.6907,130.7396,7989.0
2024-07-17 12:00:00,133.8,133.88,133.76,133.76,12751.0,130.7396,130.8178,130.7005,130.7005,12751.0
2024-07-17 12:05:00,133.76,134.09,133.75,134.08,12753.0,130.7005,131.023,130.6907,131.0132,12753.0
2024-07-17 12:10:00,134.07,134.24,133.87,134.02,6158.0,131.0034,131.1695,130.808,130.9546,6158.0
2024-07-17 12:15:00,134.02,134.09,133.97,134.02,3527.0,130.9546,131.023,130.9057,130.9546,3527.0
2024-07-17 12:20:00,134.03,134.05,133.98,133.98,2763.0,130.9643,130.9839,130.9155,130.9155,2763.0
2024-07-17 12:25:00,133.97,134.04,133.93,133.95,9351.0,130.9057,130.9741,130.8666,130.8862,9351.0
2024-07-17 12:30:00,133.96,134.08,133.96,133.99,3378.0,130.8959,131.0132,130.8959,130.9252,3378.0
2024-07-17 12:35:00,134.03,134.03,133.96,133.96,4131.0,130.9643,130.9643,130.8959,130.8959,4131.0
2024-07-17 12:40:00,134.01,134.03,133.87,133.9,4922.0,130.9448,130.9643,130.808,130.8373,4922.0
2024-07-17 12:45:00,133.9,134.01,133.89,133.94,5805.0,130.8373,130.9448,130.8275,130.8764,5805.0
2024-07-17 12:50:00,133.94,133.96,133.78,133.84,12026.0,130.8764,130.8959,130.72,130.7787,12026.0
2024-07-17 12:55:00,133.85,133.92,133.78,133.9,5154.0,130.7884,130.8568,130.72,130.8373,5154.0
2024-07-17 13:00:00,133.9,133.92,133.83,133.84,4128.0,130.8373,130.8568,130.7689,130.7787,4128.0
2024-07-17 13:05:00,133.87,134.12,133.79,134.12,12096.0,130.808,131.0523,130.7298,131.0523,12096.0
2024-07-17 13:10:00,134.02,134.09,133.95,134.08,5850.0,130.9546,131.023,130.8862,131.0132,5850.0
2024-07-17 13:15:00,134.05,134.05,133.88,133.91,7729.0,130.9839,130.9839,130.8178,130.8471,7729.0
2024-07-17 13:20:00,133.88,133.92,133.8,133.8,2265.0,130.8178,130.8568,130.7396,130.7396,2265.0
2024-07-17 13:25:00,133.79,134.14,133.79,134.05,6517.0,130.7298,131.0718,130.7298,130.9839,6517.0
2024-07-17 13:30:00,134.05,134.25,133.98,133.98,6191.0,130.9839,131.1793,130.9155,130.9155,6191.0
2024-07-17 13:35:00,133.96,134.01,133.93,134.01,4610.0,130.8959,130.9448,130.8666,130.9448,4610.0
2024-07-17 13:40:00,134.01,134.13,133.99,134.11,4924.0,130.9448,131.062,130.9252,131.0425,4924.0
2024-07-17 13:45:00,134.09,134.13,133.95,133.95,3130.0,131.023,131.062,130.8862,130.8862,3130.0
2024-07-17 13:50:00,133.95,133.95,133.85,133.92,3697.0,130.8862,130.8862,130.7884,130.8568,3697.0
2024-07-17 13:55:00,133.9,133.95,133.85,133.86,2821.0,130.8373,130.8862,130.7884,130.7982,2821.0
2024-07-17 14:00:00,133.9,133.9,133.75,133.77,5764.0,130.8373,130.8373,130.6907,130.7103,5764.0
2024-07-17 14:05:00,133.75,133.95,133.7,133.92,6760.0,130.6907,130.8862,130.6419,130.8568,6760.0
2024-07-17 14:10:00,133.9,134.01,133.9,134.0,3429.0,130.8373,130.9448,130.8373,130.935,3429.0
2024-07-17 14:15:00,133.97,134.07,133.97,134.02,4793.0,130.9057,131.0034,130.9057,130.9546,4793.0
2024-07-17 14:20:00,134.02,134.05,133.91,133.92,9036.0,130.9546,130.9839,130.8471,130.8568,9036.0
2024-07-17 14:25:00,133.92,133.95,133.87,133.91,4497.0,130.8568,130.8862,130.808,130.8471,4497.0
2024-07-17 14:30:00,133.89,134.01,133.88,133.97,8435.0,130.8275,130.9448,130.8178,130.9057,8435.0
2024-07-17 14:35:00,133.99,134.01,133.73,133.73,8631.0,130.9252,130.9448,130.6712,130.6712,8631.0
2024-07-17 14:40:00,133.81,133.87,133.81,133.81,5187.0,130.7494,130.808,130.7494,130.7494,5187.0
2024-07-17 14:45:00,133.79,133.91,133.79,133.84,3425.0,130.7298,130.8471,130.7298,130.7787,3425.0
2024-07-17 14:50:00,133.93,133.99,133.86,133.86,4479.0,130.8666,130.9252,130.7982,130.7982,4479.0
2024-07-17 14:55:00,133.86,133.89,133.72,133.88,5541.0,130.7982,130.8275,130.6614,130.8178,5541.0
2024-07-17 15:00:00,133.83,133.83,133.74,133.75,3913.0,130.7689,130.7689,130.681,130.6907,3913.0
2024-07-17 15:05:00,133.75,133.8,133.68,133.8,7629.0,130.6907,130.7396,130.6223,130.7396,7629.0
2024-07-17 15:10:00,133.77,133.87,133.75,133.75,9910.0,130.7103,130.808,130.6907,130.6907,9910.0
2024-07-17 15:15:00,133.75,133.85,133.72,133.8,10094.0,130.6907,130.7884,130.6614,130.7396,10094.0
2024-07-17 15:20:00,133.82,133.99,133.82,133.97,9787.0,130.7591,130.9252,130.7591,130.9057,9787.0
2024-07-17 15:25:00,133.95,134.07,133.92,134.03,7388.0,130.8862,131.0034,130.8568,130.9643,7388.0
2024-07-17 15:30:00,134.03,134.09,133.9,133.95,17053.0,130.9643,131.023,130.8373,130.8862,17053.0
2024-07-17 15:35:00,133.95,134.0,133.8,133.82,6459.0,130.8862,130.935,130.7396,130.7591,6459.0
2024-07-17 15:40:00,133.8,133.89,133.8,133.87,13403.0,130.7396,130.8275,130.7396,130.808,13403.0
2024-07-17 15:45:00,133.87,133.89,133.63,133.63,22823.0,130.808,130.8275,130.5735,130.5735,22823.0
2024-07-17 15:50:00,133.67,133.75,133.56,133.57,50453.0,130.6126,130.6907,130.5051,130.5149,50453.0
2024-07-17 15:55:00,133.56,133.98,133.39,133.75,233650.0,130.5051,130.9155,130.339,130.6907,233650.0
2024-07-18 09:30:00,132.74,134.01,132.74,133.67,11171.0,129.7038,130.9448,129.7038,130.6126,11171.0
2024-07-18 09:35:00,133.67,134.22,133.44,134.22,6194.0,130.6126,131.15,130.3878,131.15,6194.0
2024-07-18 09:40:00,134.33,134.52,134.08,134.32,8197.0,131.2575,131.4431,131.0132,131.2477,8197.0
2024-07-18 09:45:00,134.21,134.68,134.09,134.62,3241.0,131.1402,131.5995,131.023,131.5408,3241.0
2024-07-18 09:50:00,134.49,134.73,134.27,134.72,5800.0,131.4138,131.6483,131.1988,131.6385,5800.0
2024-07-18 09:55:00,134.72,135.2,134.59,135.12,14027.0,131.6385,132.1076,131.5115,132.0294,14027.0
2024-07-18 10:00:00,135.07,135.55,135.01,135.34,10790.0,131.9805,132.4496,131.9219,132.2444,10790.0
2024-07-18 10:05:00,135.35,135.57,135.09,135.09,17515.0,132.2541,132.4691,132.0001,132.0001,17515.0
2024-07-18 10:10:00,134.9,135.17,134.9,134.96,12034.0,131.8144,132.0783,131.8144,131.8731,12034.0
2024-07-18 10:15:00,135.01,135.19,134.92,134.94,14729.0,131.9219,132.0978,131.834,131.8535,14729.0
2024-07-18 10:20:00,134.93,135.06,134.91,134.91,33958.0,131.8437,131.9708,131.8242,131.8242,33958.0
2024-07-18 10:25:00,134.89,135.14,134.88,135.04,6724.0,131.8047,132.0489,131.7949,131.9512,6724.0
2024-07-18 10:30:00,135.08,135.2,134.86,135.08,10150.0,131.9903,132.1076,131.7753,131.9903,10150.0
2024-07-18 10:35:00,135.06,135.09,134.73,134.78,10764.0,131.9708,132.0001,131.6483,131.6972,10764.0
2024-07-18 10:40:00,134.7,134.8,134.49,134.67,17125.0,131.619,131.7167,131.4138,131.5897,17125.0
2024-07-18 10:45:00,134.77,134.91,134.56,134.64,9704.0,131.6874,131.8242,131.4822,131.5604,9704.0
2024-07-18 10:50:00,134.59,134.72,134.46,134.56,6231.0,131.5115,131.6385,131.3845,131.4822,6231.0
2024-07-18 10:55:00,134.5,134.51,134.25,134.34,7757.0,131.4236,131.4334,131.1793,131.2672,7757.0
2024-07-18 11:00:00,134.34,134.65,134.3,134.65,6562.0,131.2672,131.5701,131.2282,131.5701,6562.0
2024-07-18 11:05:00,134.59,134.73,134.56,134.56,6851.0,131.5115,131.6483,131.4822,131.4822,6851.0
2024-07-18 11:10:00,134.56,134.68,134.52,134.63,9190.0,131.4822,131.5995,131.4431,131.5506,9190.0
2024-07-18 11:15:00,134.62,134.62,134.34,134.49,5732.0,131.5408,131.5408,131.2672,131.4138,5732.0
2024-07-18 11:20:00,134.47,134.51,134.25,134.37,8629.0,131.3943,131.4334,131.1793,131.2966,8629.0
2024-07-18 11:25:00,134.33,134.55,134.25,134.36,8133.0,131.2575,131.4724,131.1793,131.2868,8133.0
2024-07-18 11:30:00,134.44,134.48,134.3,134.34,5395.0,131.365,131.404,131.2282,131.2672,5395.0
2024-07-18 11:35:00,134.27,134.48,134.15,134.15,6148.0,131.1988,131.404,131.0816,131.0816,6148.0
2024-07-18 11:40:00,134.18,134.34,134.13,134.19,5594.0,131.1109,131.2672,131.062,131.1207,5594.0
2024-07-18 11:45:00,134.24,134.24,134.1,134.1,2460.0,131.1695,131.1695,131.0327,131.0327,2460.0
2024-07-18 11:50:00,134.07,134.07,133.83,134.01,6224.0,131.0034,131.0034,130.7689,130.9448,6224.0
2024-07-18 11:55:00,133.96,134.02,133.84,133.91,5856.0,130.8959,130.9546,130.7787,130.8471,5856.0
2024-07-18 12:00:00,133.88,134.07,133.75,133.98,5896.0,130.8178,131.0034,130.6907,130.9155,5896.0
2024-07-18 12:05:00,133.98,134.02,133.92,133.93,5565.0,130.9155,130.9546,130.8568,130.8666,5565.0
2024-07-18 12:10:00,133.9,133.94,133.78,133.84,4865.0,130.8373,130.8764,130.72,130.7787,4865.0
2024-07-18 12:15:00,133.91,133.91,133.65,133.8,5320.0,130.8471,130.8471,130.593,130.7396,5320.0
2024-07-18 12:20:00,133.8,133.84,133.62,133.71,6945.0,130.7396,130.7787,130.5637,130.6517,6945.0
2024-07-18 12:25:00,133.67,133.71,133.59,133.59,12988.0,130.6126,130.6517,130.5344,130.5344,12988.0
2024-07-18 12:30:00,133.63,133.78,133.55,133.78,11892.0,130.5735,130.72,130.4953,130.72,11892.0
2024-07-18 12:35:00,133.75,133.83,133.62,133.69,7036.0,130.6907,130.7689,130.5637,130.6321,7036.0
2024-07-18 12:40:00,133.67,133.69,133.55,133.57,7901.0,130.6126,130.6321,130.4953,130.5149,7901.0
2024-07-18 12:45:00,133.65,133.79,133.54,133.75,6515.0,130.593,130.7298,130.4855,130.6907,6515.0
2024-07-18 12:50:00,133.74,133.78,133.66,133.68,5127.0,130.681,130.72,130.6028,130.6223,5127.0
2024-07-18 12:55:00,133.63,133.72,133.58,133.69,4175.0,130.5735,130.6614,130.5246,130.6321,4175.0
2024-07-18 13:00:00,133.69,133.83,133.66,133.79,4521.0,130.6321,130.7689,130.6028,130.7298,4521.0
2024-07-18 13:05:00,133.81,133.82,133.68,133.72,5112.0,130.7494,130.7591,130.6223,130.6614,5112.0
2024-07-18 13:10:00,133.72,133.82,133.71,133.81,6733.0,130.6614,130.7591,130.6517,130.7494,6733.0
2024-07-18 13:15:00,133.78,133.82,133.73,133.76,3516.0,130.72,130.7591,130.6712,130.7005,3516.0
2024-07-18 13:20:00,133.76,133.76,133.52,133.52,4736.0,130.7005,130.7005,130.466,130.466,4736.0
2024-07-18 13:25:00,133.55,133.56,133.48,133.52,3916.0,130.4953,130.5051,130.4269,130.466,3916.0
2024-07-18 13:30:00,133.48,133.63,133.48,133.63,5248.0,130.4269,130.5735,130.4269,130.5735,5248.0
2024-07-18 13:35:00,133.59,133.69,133.58,133.61,7692.0,130.5344,130.6321,130.5246,130.5539,7692.0
2024-07-18 13:40:00,133.61,133.7,133.52,133.55,3926.0,130.5539,130.6419,130.466,130.4953,3926.0
2024-07-18 13:45:00,133.5,133.64,133.48,133.61,6001.0,130.4465,130.5833,130.4269,130.5539,6001.0
2024-07-18 13:50:00,133.63,133.63,133.37,133.37,4745.0,130.5735,130.5735,130.3194,130.3194,4745.0
2024-07-18 13:55:00,133.34,133.35,133.28,133.28,4425.0,130.2901,130.2999,130.2315,130.2315,4425.0
2024-07-18 14:00:00,133.26,133.26,132.98,132.98,5466.0,130.2119,130.2119,129.9383,129.9383,5466.0
2024-07-18 14:05:00,132.95,133.05,132.81,132.88,15007.0,129.909,130.0067,129.7722,129.8406,15007.0
2024-07-18 14:10:00,132.91,133.02,132.75,132.75,7698.0,129.8699,129.9774,129.7136,129.7136,7698.0
2024-07-18 14:15:00,132.8,132.84,132.67,132.69,15299.0,129.7625,129.8016,129.6354,129.655,15299.0
2024-07-18 14:20:00,132.72,132.74,132.63,132.69,24605.0,129.6843,129.7038,129.5964,129.655,24605.0
2024-07-18 14:25:00,132.72,132.95,132.64,132.84,13659.0,129.6843,129.909,129.6061,129.8016,13659.0
2024-07-18 14:30:00,132.77,132.91,132.77,132.9,5283.0,129.7332,129.8699,129.7332,129.8602,5283.0
2024-07-18 14:35:00,132.91,132.91,132.63,132.72,13162.0,129.8699,129.8699,129.5964,129.6843,13162.0
2024-07-18 14:40:00,132.71,132.78,132.63,132.67,6361.0,129.6745,129.7429,129.5964,129.6354,6361.0
2024-07-18 14:45:00,132.65,132.77,132.64,132.65,7704.0,129.6159,129.7332,129.6061,129.6159,7704.0
2024-07-18 14:50:00,132.64,132.81,132.61,132.81,10786.0,129.6061,129.7722,129.5768,129.7722,10786.0
2024-07-18 14:55:00,132.79,132.89,132.75,132.84,10633.0,129.7527,129.8504,129.7136,129.8016,10633.0
2024-07-18 15:00:00,132.83,133.08,132.83,132.88,14204.0,129.7918,130.0361,129.7918,129.8406,14204.0
2024-07-18 15:05:00,132.87,132.89,132.61,132.63,18759.0,129.8309,129.8504,129.5768,129.5964,18759.0
2024-07-18 15:10:00,132.63,132.65,132.29,132.41,24125.0,129.5964,129.6159,129.2641,129.3814,24125.0
2024-07-18 15:15:00,132.47,132.48,132.22,132.22,18665.0,129.44,129.4498,129.1957,129.1957,18665.0
2024-07-18 15:20:00,132.25,132.36,132.15,132.15,18739.0,129.225,129.3325,129.1273,129.1273,18739.0
2024-07-18 15:25:00,132.18,132.49,132.18,132.34,22106.0,129.1566,129.4596,129.1566,129.313,22106.0
2024-07-18 15:30:00,132.31,132.5,132.22,132.34,24932.0,129.2837,129.4693,129.1957,129.313,24932.0
2024-07-18 15:35:00,132.37,132.37,132.11,132.21,54251.0,129.3423,129.3423,129.0882,129.186,54251.0
2024-07-18 15:40:00,132.2,132.36,132.18,132.29,32337.0,129.1762,129.3325,129.1566,129.2641,32337.0
2024-07-18 15:45:00,132.29,132.44,132.15,132.43,49936.0,129.2641,129.4107,129.1273,129.4009,49936.0
2024-07-18 15:50:00,132.47,132.66,132.06,132.06,78943.0,129.44,129.6257,129.0394,129.0394,78943.0
2024-07-18 15:55:00,132.06,132.16,131.58,131.64,191844.0,129.0394,129.1371,128.5704,128.629,191844.0
2024-07-19 09:30:00,127.5,127.8,127.0,127.34,108330.0,124.5837,124.8768,124.0951,124.4274,108330.0
2024-07-19 09:35:00,127.34,128.2,126.71,128.01,75602.0,124.4274,125.2677,123.8118,125.082,75602.0
2024-07-19 09:40:00,128.01,128.9,127.6,128.05,61827.0,125.082,125.9517,124.6814,125.1211,61827.0
2024-07-19 09:45:00,128.05,128.52,127.79,127.8,48505.0,125.1211,125.5804,124.8671,124.8768,48505.0
2024-07-19 09:50:00,127.8,127.81,126.86,126.99,19182.0,124.8768,124.8866,123.9583,124.0854,19182.0
2024-07-19 09:55:00,126.97,127.55,126.9,127.51,17821.0,124.0658,124.6325,123.9974,124.5935,17821.0
2024-07-19 10:00:00,127.51,127.52,127.15,127.15,25206.0,124.5935,124.6032,124.2417,124.2417,25206.0
2024-07-19 10:05:00,127.23,127.46,126.82,127.06,77293.0,124.3199,124.5446,123.9192,124.1538,77293.0
2024-07-19 10:10:00,127.15,128.6,127.08,127.92,37535.0,124.2417,125.6585,124.1733,124.9941,37535.0
2024-07-19 10:15:00,127.92,128.04,127.66,127.88,9793.0,124.9941,125.1113,124.74,124.955,9793.0
2024-07-19 10:20:00,127.95,128.33,127.77,128.23,8704.0,125.0234,125.3947,124.8475,125.297,8704.0
2024-07-19 10:25:00,128.17,128.18,127.86,127.9,14232.0,125.2384,125.2481,124.9355,124.9745,14232.0
2024-07-19 10:30:00,128.0,128.78,127.69,128.44,24792.0,125.0723,125.8344,124.7693,125.5022,24792.0
2024-07-19 10:35:00,128.36,128.39,127.96,128.0,17243.0,125.424,125.4533,125.0332,125.0723,17243.0
2024-07-19 10:40:00,128.0,128.5,127.98,128.5,21054.0,125.0723,125.5608,125.0527,125.5608,21054.0
2024-07-19 10:45:00,128.42,128.64,127.87,128.62,16401.0,125.4826,125.6976,124.9452,125.6781,16401.0
2024-07-19 10:50:00,128.79,129.07,128.39,128.41,16352.0,125.8442,126.1178,125.4533,125.4729,16352.0
2024-07-19 10:55:00,128.49,128.68,128.14,128.66,48978.0,125.551,125.7367,125.2091,125.7172,48978.0
2024-07-19 11:00:00,128.58,128.74,128.23,128.35,18034.0,125.639,125.7953,125.297,125.4142,18034.0
2024-07-19 11:05:00,128.36,128.42,128.06,128.33,17709.0,125.424,125.4826,125.1309,125.3947,17709.0
2024-07-19 11:10:00,128.33,128.33,127.86,127.94,6273.0,125.3947,125.3947,124.9355,125.0136,6273.0
2024-07-19 11:15:00,127.95,128.04,127.68,127.68,41068.0,125.0234,125.1113,124.7596,124.7596,41068.0
2024-07-19 11:20:00,127.67,127.72,127.12,127.17,40746.0,124.7498,124.7987,124.2124,124.2612,40746.0
2024-07-19 11:25:00,127.14,127.23,126.77,126.85,22834.0,124.2319,124.3199,123.8704,123.9486,22834.0
2024-07-19 11:30:00,126.91,127.11,126.85,127.0,22318.0,124.0072,124.2026,123.9486,124.0951,22318.0
2024-07-19 11:35:00,126.95,126.96,126.4,126.77,17136.0,124.0463,124.056,123.5089,123.8704,17136.0
2024-07-19 11:40:00,126.73,127.07,126.73,126.89,12857.0,123.8313,124.1635,123.8313,123.9876,12857.0
2024-07-19 11:45:00,126.88,127.05,126.79,127.04,31282.0,123.9779,124.144,123.8899,124.1342,31282.0
2024-07-19 11:50:00,127.05,127.11,126.84,126.89,15896.0,124.144,124.2026,123.9388,123.9876,15896.0
2024-07-19 11:55:00,126.84,127.06,126.83,127.06,14681.0,123.9388,124.1538,123.929,124.1538,14681.0
2024-07-19 12:00:00,127.0,127.17,126.9,126.94,9019.0,124.0951,124.2612,123.9974,124.0365,9019.0
2024-07-19 12:05:00,126.97,127.42,126.97,127.23,15759.0,124.0658,124.5055,124.0658,124.3199,15759.0
2024-07-19 12:10:00,127.23,127.27,126.63,126.85,13010.0,124.3199,124.359,123.7336,123.9486,13010.0
2024-07-19 12:15:00,126.85,127.04,126.84,126.89,9121.0,123.9486,124.1342,123.9388,123.9876,9121.0
2024-07-19 12:20:00,126.86,127.01,126.77,126.77,13804.0,123.9583,124.1049,123.8704,123.8704,13804.0
2024-07-19 12:25:00,126.81,127.06,126.75,127.0,14774.0,123.9095,124.1538,123.8508,124.0951,14774.0
2024-07-19 12:30:00,127.02,127.06,126.7,126.81,21993.0,124.1147,124.1538,123.802,123.9095,21993.0
2024-07-19 12:35:00,126.81,127.0,126.8,126.92,14461.0,123.9095,124.0951,123.8997,124.017,14461.0
2024-07-19 12:40:00,126.91,126.98,126.87,126.92,8390.0,124.0072,124.0756,123.9681,124.017,8390.0
2024-07-19 12:45:00,126.93,127.09,126.88,127.09,16257.0,124.0267,124.1831,123.9779,124.1831,16257.0
2024-07-19 12:50:00,127.09,127.11,126.91,127.01,8328.0,124.1831,124.2026,124.0072,124.1049,8328.0
2024-07-19 12:55:00,127.0,127.03,126.92,126.95,20033.0,124.0951,124.1244,124.017,124.0463,20033.0
2024-07-19 13:00:00,126.99,127.07,126.91,127.02,8453.0,124.0854,124.1635,124.0072,124.1147,8453.0
2024-07-19 13:05:00,126.99,127.02,126.88,126.88,8776.0,124.0854,124.1147,123.9779,123.9779,8776.0
2024-07-19 13:10:00,126.88,126.94,126.85,126.93,10858.0,123.9779,124.0365,123.9486,124.0267,10858.0
2024-07-19 13:15:00,126.95,127.13,126.91,127.1,8204.0,124.0463,124.2222,124.0072,124.1928,8204.0
2024-07-19 13:20:00,127.13,127.13,126.89,127.01,17649.0,124.2222,124.2222,123.9876,124.1049,17649.0
2024-07-19 13:25:00,127.03,127.12,126.91,126.91,4615.0,124.1244,124.2124,124.0072,124.0072,4615.0
2024-07-19 13:30:00,126.94,127.11,126.88,126.96,9375.0,124.0365,124.2026,123.9779,124.056,9375.0
2024-07-19 13:35:00,127.01,127.08,126.97,127.01,9601.0,124.1049,124.1733,124.0658,124.1049,9601.0
2024-07-19 13:40:00,126.99,127.04,126.85,126.9,12163.0,124.0854,124.1342,123.9486,123.9974,12163.0
2024-07-19 13:45:00,126.92,127.11,126.87,127.05,8915.0,124.017,124.2026,123.9681,124.144,8915.0
2024-07-19 13:50:00,127.06,127.06,126.96,127.04,9365.0,124.1538,124.1538,124.056,124.1342,9365.0
2024-07-19 13:55:00,127.05,127.09,126.94,126.95,13434.0,124.144,124.1831,124.0365,124.0463,13434.0
2024-07-19 14:00:00,126.94,126.98,126.84,126.87,15346.0,124.0365,124.0756,123.9388,123.9681,15346.0
2024-07-19 14:05:00,126.87,126.99,126.82,126.89,11880.0,123.9681,124.0854,123.9192,123.9876,11880.0
2024-07-19 14:10:00,126.89,126.89,126.64,126.8,16757.0,123.9876,123.9876,123.7434,123.8997,16757.0
2024-07-19 14:15:00,126.8,126.88,126.7,126.7,15828.0,123.8997,123.9779,123.802,123.802,15828.0
2024-07-19 14:20:00,126.7,126.88,126.69,126.78,19793.0,123.802,123.9779,123.7922,123.8802,19793.0
2024-07-19 14:25:00,126.77,126.88,126.74,126.85,22153.0,123.8704,123.9779,123.8411,123.9486,22153.0
2024-07-19 14:30:00,126.87,126.96,126.82,126.89,12067.0,123.9681,124.056,123.9192,123.9876,12067.0
2024-07-19 14:35:00,126.91,126.93,126.75,126.9,18586.0,124.0072,124.0267,123.8508,123.9974,18586.0
2024-07-19 14:40:00,126.9,126.97,126.83,126.88,12073.0,123.9974,124.0658,123.929,123.9779,12073.0
2024-07-19 14:45:00,126.84,126.87,126.77,126.81,10084.0,123.9388,123.9681,123.8704,123.9095,10084.0
2024-07-19 14:50:00,126.84,126.99,126.84,126.95,7875.0,123.9388,124.0854,123.9388,124.0463,7875.0
2024-07-19 14:55:00,126.97,127.07,126.92,127.03,22205.0,124.0658,124.1635,124.017,124.1244,22205.0
2024-07-19 15:00:00,127.06,127.18,127.01,127.12,32152.0,124.1538,124.271,124.1049,124.2124,32152.0
2024-07-19 15:05:00,127.14,127.43,127.07,127.42,22467.0,124.2319,124.5153,124.1635,124.5055,22467.0
2024-07-19 15:10:00,127.45,127.58,127.44,127.55,11707.0,124.5348,124.6619,124.5251,124.6325,11707.0
2024-07-19 15:15:00,127.53,127.55,127.34,127.44,38415.0,124.613,124.6325,124.4274,124.5251,38415.0
2024-07-19 15:20:00,127.46,127.73,127.46,127.63,20475.0,124.5446,124.8084,124.5446,124.7107,20475.0
2024-07-19 15:25:00,127.63,127.67,127.57,127.61,20987.0,124.7107,124.7498,124.6521,124.6912,20987.0
2024-07-19 15:30:00,127.64,127.64,127.52,127.54,40255.0,124.7205,124.7205,124.6032,124.6228,40255.0
2024-07-19 15:35:00,127.56,127.57,127.31,127.52,33987.0,124.6423,124.6521,124.398,124.6032,33987.0
2024-07-19 15:40:00,127.52,127.58,127.44,127.53,24538.0,124.6032,124.6619,124.5251,124.613,24538.0
2024-07-19 15:45:00,127.54,127.7,127.38,127.41,52638.0,124.6228,124.7791,124.4664,124.4958,52638.0
2024-07-19 15:50:00,127.41,127.66,127.39,127.51,65290.0,124.4958,124.74,124.4762,124.5935,65290.0
2024-07-19 15:55:00,127.5,128.19,127.44,128.06,270870.0,124.5837,125.2579,124.5251,125.1309,270870.0
2024-07-22 09:30:00,128.7,129.43,128.59,128.62,24096.0,125.7562,126.4695,125.6488,125.6781,24096.0
2024-07-22 09:35:00,128.48,128.7,128.02,128.35,11793.0,125.5413,125.7562,125.0918,125.4142,11793.0
2024-07-22 09:40:00,128.5,128.82,128.27,128.31,6218.0,125.5608,125.8735,125.3361,125.3752,6218.0
2024-07-22 09:45:00,128.16,128.26,128.01,128.1,4042.0,125.2286,125.3263,125.082,125.17,4042.0
2024-07-22 09:50:00,128.1,128.22,127.67,127.82,12556.0,125.17,125.2872,124.7498,124.8964,12556.0
2024-07-22 09:55:00,127.72,127.76,127.17,127.29,18218.0,124.7987,124.8377,124.2612,124.3785,18218.0
2024-07-22 10:00:00,127.25,127.53,127.22,127.43,13896.0,124.3394,124.613,124.3101,124.5153,13896.0
2024-07-22 10:05:00,127.32,127.42,127.14,127.4,24279.0,124.4078,124.5055,124.2319,124.486,24279.0
2024-07-22 10:10:00,127.4,127.47,127.29,127.31,5692.0,124.486,124.5544,124.3785,124.398,5692.0
2024-07-22 10:15:00,127.31,127.31,126.9,126.92,9023.0,124.398,124.398,123.9974,124.017,9023.0
2024-07-22 10:20:00,126.95,127.59,126.95,127.57,9326.0,124.0463,124.6716,124.0463,124.6521,9326.0
2024-07-22 10:25:00,127.59,127.67,127.49,127.65,9946.0,124.6716,124.7498,124.5739,124.7303,9946.0
2024-07-22 10:30:00,127.7,127.7,127.37,127.42,2825.0,124.7791,124.7791,124.4567,124.5055,2825.0
2024-07-22 10:35:00,127.48,127.58,127.44,127.48,4440.0,124.5641,124.6619,124.5251,124.5641,4440.0
2024-07-22 10:40:00,127.45,127.78,127.42,127.67,19223.0,124.5348,124.8573,124.5055,124.7498,19223.0
2024-07-22 10:45:00,127.65,127.67,127.48,127.67,8000.0,124.7303,124.7498,124.5641,124.7498,8000.0
2024-07-22 10:50:00,127.68,127.78,127.58,127.73,6294.0,124.7596,124.8573,124.6619,124.8084,6294.0
2024-07-22 10:55:00,127.73,128.2,127.73,128.15,3379.0,124.8084,125.2677,124.8084,125.2188,3379.0
2024-07-22 11:00:00,128.24,128.44,128.24,128.37,4598.0,125.3068,125.5022,125.3068,125.4338,4598.0
2024-07-22 11:05:00,128.35,128.44,128.25,128.26,3238.0,125.4142,125.5022,125.3165,125.3263,3238.0
2024-07-22 11:10:00,128.27,128.47,128.25,128.39,9966.0,125.3361,125.5315,125.3165,125.4533,9966.0
2024-07-22 11:15:00,128.43,128.53,128.27,128.28,4243.0,125.4924,125.5901,125.3361,125.3459,4243.0
2024-07-22 11:20:00,128.29,128.36,128.11,128.22,26536.0,125.3556,125.424,125.1797,125.2872,26536.0
2024-07-22 11:25:00,128.22,128.26,128.05,128.11,9837.0,125.2872,125.3263,125.1211,125.1797,9837.0
2024-07-22 11:30:00,128.08,128.14,128.01,128.08,6683.0,125.1504,125.2091,125.082,125.1504,6683.0
2024-07-22 11:35:00,128.08,128.16,128.05,128.06,5111.0,125.1504,125.2286,125.1211,125.1309,5111.0
2024-07-22 11:40:00,128.06,128.24,127.98,128.22,12543.0,125.1309,125.3068,125.0527,125.2872,12543.0
2024-07-22 11:45:00,128.17,128.23,128.04,128.11,4684.0,125.2384,125.297,125.1113,125.1797,4684.0
2024-07-22 11:50:00,128.08,128.17,128.06,128.06,4949.0,125.1504,125.2384,125.1309,125.1309,4949.0
2024-07-22 11:55:00,128.06,128.08,127.97,128.08,10084.0,125.1309,125.1504,125.0429,125.1504,10084.0
2024-07-22 12:00:00,128.04,128.07,127.99,128.0,3071.0,125.1113,125.1407,125.0625,125.0723,3071.0
2024-07-22 12:05:00,128.0,128.04,127.89,128.02,14638.0,125.0723,125.1113,124.9648,125.0918,14638.0
2024-07-22 12:10:00,128.04,128.06,127.78,127.91,14067.0,125.1113,125.1309,124.8573,124.9843,14067.0
2024-07-22 12:15:00,127.91,127.92,127.71,127.74,6961.0,124.9843,124.9941,124.7889,124.8182,6961.0
2024-07-22 12:20:00,127.74,127.9,127.71,127.82,5346.0,124.8182,124.9745,124.7889,124.8964,5346.0
2024-07-22 12:25:00,127.86,127.89,127.65,127.73,3743.0,124.9355,124.9648,124.7303,124.8084,3743.0
2024-07-22 12:30:00,127.72,127.72,127.58,127.58,3080.0,124.7987,124.7987,124.6619,124.6619,3080.0
2024-07-22 12:35:00,127.59,127.72,127.58,127.59,6869.0,124.6716,124.7987,124.6619,124.6716,6869.0
2024-07-22 12:40:00,127.59,127.65,127.55,127.56,6234.0,124.6716,124.7303,124.6325,124.6423,6234.0
2024-07-22 12:45:00,127.56,127.59,127.48,127.55,8244.0,124.6423,124.6716,124.5641,124.6325,8244.0
2024-07-22 12:50:00,127.52,127.84,127.5,127.84,4185.0,124.6032,124.9159,124.5837,124.9159,4185.0
2024-07-22 12:55:00,127.85,127.87,127.78,127.87,2631.0,124.9257,124.9452,124.8573,124.9452,2631.0
2024-07-22 13:00:00,127.91,128.0,127.89,127.98,2286.0,124.9843,125.0723,124.9648,125.0527,2286.0
2024-07-22 13:05:00,128.02,128.08,127.94,127.95,4487.0,125.0918,125.1504,125.0136,125.0234,4487.0
2024-07-22 13:10:00,127.92,127.93,127.86,127.91,4876.0,124.9941,125.0039,124.9355,124.9843,4876.0
2024-07-22 13:15:00,127.92,128.1,127.92,128.1,5846.0,124.9941,125.17,124.9941,125.17,5846.0
2024-07-22 13:20:00,128.06,128.07,127.93,128.0,6715.0,125.1309,125.1407,125.0039,125.0723,6715.0
2024-07-22 13:25:00,127.96,128.12,127.96,128.03,5034.0,125.0332,125.1895,125.0332,125.1016,5034.0
2024-07-22 13:30:00,128.03,128.15,128.02,128.09,8774.0,125.1016,125.2188,125.0918,125.1602,8774.0
2024-07-22 13:35:00,128.04,128.1,127.78,127.79,12814.0,125.1113,125.17,124.8573,124.8671,12814.0
2024-07-22 13:40:00,127.78,127.85,127.73,127.84,4391.0,124.8573,124.9257,124.8084,124.9159,4391.0
2024-07-22 13:45:00,127.84,127.87,127.81,127.87,6590.0,124.9159,124.9452,124.8866,124.9452,6590.0
2024-07-22 13:50:00,127.84,128.01,127.84,127.96,6418.0,124.9159,125.082,124.9159,125.0332,6418.0
2024-07-22 13:55:00,127.99,128.01,127.95,127.95,5138.0,125.0625,125.082,125.0234,125.0234,5138.0
2024-07-22 14:00:00,127.97,127.98,127.68,127.68,6741.0,125.0429,125.0527,124.7596,124.7596,6741.0
2024-07-22 14:05:00,127.7,127.71,127.62,127.63,6023.0,124.7791,124.7889,124.7009,124.7107,6023.0
2024-07-22 14:10:00,127.62,127.62,127.45,127.51,4180.0,124.7009,124.7009,124.5348,124.5935,4180.0
2024-07-22 14:15:00,127.51,127.55,127.48,127.51,2438.0,124.5935,124.6325,124.5641,124.5935,2438.0
2024-07-22 14:20:00,127.51,127.63,127.5,127.54,8172.0,124.5935,124.7107,124.5837,124.6228,8172.0
2024-07-22 14:25:00,127.56,127.66,127.56,127.59,4540.0,124.6423,124.74,124.6423,124.6716,4540.0
2024-07-22 14:30:00,127.59,127.76,127.59,127.68,8603.0,124.6716,124.8377,124.6716,124.7596,8603.0
2024-07-22 14:35:00,127.69,127.78,127.65,127.65,3859.0,124.7693,124.8573,124.7303,124.7303,3859.0
2024-07-22 14:40:00,127.68,127.79,127.67,127.77,8193.0,124.7596,124.8671,124.7498,124.8475,8193.0
2024-07-22 14:45:00,127.78,127.89,127.76,127.84,3579.0,124.8573,124.9648,124.8377,124.9159,3579.0
2024-07-22 14:50:00,127.81,127.92,127.81,127.92,4382.0,124.8866,124.9941,124.8866,124.9941,4382.0
2024-07-22 14:55:00,127.94,128.02,127.93,128.0,5242.0,125.0136,125.0918,125.0039,125.0723,5242.0
2024-07-22 15:00:00,127.97,128.1,127.9,128.1,19717.0,125.0429,125.17,124.9745,125.17,19717.0
2024-07-22 15:05:00,128.11,128.15,128.09,128.13,11917.0,125.1797,125.2188,125.1602,125.1993,11917.0
2024-07-22 15:10:00,128.11,128.21,128.11,128.2,7171.0,125.1797,125.2775,125.1797,125.2677,7171.0
2024-07-22 15:15:00,128.2,128.37,128.2,128.36,13981.0,125.2677,125.4338,125.2677,125.424,13981.0
2024-07-22 15:20:00,128.35,128.44,128.35,128.44,8273.0,125.4142,125.5022,125.4142,125.5022,8273.0
2024-07-22 15:25:00,128.48,128.5,128.36,128.4,6931.0,125.5413,125.5608,125.424,125.4631,6931.0
2024-07-22 15:30:00,128.4,128.48,128.35,128.43,11782.0,125.4631,125.5413,125.4142,125.4924,11782.0
2024-07-22 15:35:00,128.41,128.48,128.39,128.41,10644.0,125.4729,125.5413,125.4533,125.4729,10644.0
2024-07-22 15:40:00,128.41,128.42,128.32,128.4,21575.0,125.4729,125.4826,125.3849,125.4631,21575.0
2024-07-22 15:45:00,128.41,128.43,128.35,128.36,23132.0,125.4729,125.4924,125.4142,125.424,23132.0
2024-07-22 15:50:00,128.35,128.55,128.33,128.35,57124.0,125.4142,125.6097,125.3947,125.4142,57124.0
2024-07-22 15:55:00,128.39,128.48,128.35,128.36,112780.0,125.4533,125.5413,125.4142,125.424,112780.0
2024-07-23 09:30:00,128.43,128.63,128.04,128.22,15312.0,125.4924,125.6878,125.1113,125.2872,15312.0
2024-07-23 09:35:00,128.22,128.44,128.03,128.06,5110.0,125.2872,125.5022,125.1016,125.1309,5110.0
2024-07-23 09:40:00,128.07,128.45,128.07,128.23,5485.0,125.1407,125.512,125.1407,125.297,5485.0
2024-07-23 09:45:00,128.08,128.39,127.75,128.11,7453.0,125.1504,125.4533,124.828,125.1797,7453.0
2024-07-23 09:50:00,128.28,128.29,127.86,128.02,3858.0,125.3459,125.3556,124.9355,125.0918,3858.0
2024-07-23 09:55:00,127.93,128.24,127.83,128.07,9348.0,125.0039,125.3068,124.9061,125.1407,9348.0
2024-07-23 10:00:00,128.07,128.1,127.85,127.93,4168.0,125.1407,125.17,124.9257,125.0039,4168.0
2024-07-23 10:05:00,127.84,128.19,127.76,127.93,10181.0,124.9159,125.2579,124.8377,125.0039,10181.0
2024-07-23 10:10:00,127.89,128.15,127.84,128.13,9763.0,124.9648,125.2188,124.9159,125.1993,9763.0
2024-07-23 10:15:00,128.1,128.1,127.76,127.79,21412.0,125.17,125.17,124.8377,124.8671,21412.0
2024-07-23 10:20:00,127.78,127.78,127.52,127.69,8205.0,124.8573,124.8573,124.6032,124.7693,8205.0
2024-07-23 10:25:00,127.73,127.73,127.45,127.62,8248.0,124.8084,124.8084,124.5348,124.7009,8248.0
2024-07-23 10:30:00,127.55,128.05,127.55,127.89,7412.0,124.6325,125.1211,124.6325,124.9648,7412.0
2024-07-23 10:35:00,127.9,127.91,127.71,127.83,6639.0,124.9745,124.9843,124.7889,124.9061,6639.0
2024-07-23 10:40:00,127.83,127.86,127.58,127.78,11650.0,124.9061,124.9355,124.6619,124.8573,11650.0
2024-07-23 10:45:00,127.71,127.78,127.57,127.57,4910.0,124.7889,124.8573,124.6521,124.6521,4910.0
2024-07-23 10:50:00,127.58,127.6,127.36,127.38,4331.0,124.6619,124.6814,124.4469,124.4664,4331.0
2024-07-23 10:55:00,127.39,127.54,127.38,127.39,5558.0,124.4762,124.6228,124.4664,124.4762,5558.0
2024-07-23 11:00:00,127.43,127.67,127.36,127.59,25728.0,124.5153,124.7498,124.4469,124.6716,25728.0
2024-07-23 11:05:00,127.52,127.58,127.46,127.51,7376.0,124.6032,124.6619,124.5446,124.5935,7376.0
2024-07-23 11:10:00,127.51,127.79,127.51,127.67,7707.0,124.5935,124.8671,124.5935,124.7498,7707.0
2024-07-23 11:15:00,127.67,127.71,127.56,127.56,4613.0,124.7498,124.7889,124.6423,124.6423,4613.0
2024-07-23 11:20:00,127.56,127.62,127.37,127.39,6164.0,124.6423,124.7009,124.4567,124.4762,6164.0
2024-07-23 11:25:00,127.3,127.4,127.25,127.31,3202.0,124.3883,124.486,124.3394,124.398,3202.0
2024-07-23 11:30:00,127.31,127.43,127.25,127.37,9747.0,124.398,124.5153,124.3394,124.4567,9747.0
2024-07-23 11:35:00,127.34,127.47,127.31,127.44,4399.0,124.4274,124.5544,124.398,124.5251,4399.0
2024-07-23 11:40:00,127.39,127.47,127.37,127.39,3842.0,124.4762,124.5544,124.4567,124.4762,3842.0
2024-07-23 11:45:00,127.33,127.33,127.15,127.24,3357.0,124.4176,124.4176,124.2417,124.3296,3357.0
2024-07-23 11:50:00,127.24,127.24,127.14,127.23,4879.0,124.3296,124.3296,124.2319,124.3199,4879.0
2024-07-23 11:55:00,127.26,127.32,127.2,127.27,4087.0,124.3492,124.4078,124.2906,124.359,4087.0
2024-07-23 12:00:00,127.3,127.44,127.3,127.4,4428.0,124.3883,124.5251,124.3883,124.486,4428.0
2024-07-23 12:05:00,127.39,127.49,127.31,127.31,4580.0,124.4762,124.5739,124.398,124.398,4580.0
2024-07-23 12:10:00,127.28,127.34,127.18,127.34,6572.0,124.3687,124.4274,124.271,124.4274,6572.0
2024-07-23 12:15:00,127.3,127.3,127.18,127.25,4713.0,124.3883,124.3883,124.271,124.3394,4713.0
2024-07-23 12:20:00,127.28,127.39,127.24,127.25,6106.0,124.3687,124.4762,124.3296,124.3394,6106.0
2024-07-23 12:25:00,127.15,127.15,127.06,127.1,3729.0,124.2417,124.2417,124.1538,124.1928,3729.0
2024-07-23 12:30:00,127.1,127.11,127.0,127.01,2626.0,124.1928,124.2026,124.0951,124.1049,2626.0
2024-07-23 12:35:00,127.0,127.03,126.98,127.0,6558.0,124.0951,124.1244,124.0756,124.0951,6558.0
2024-07-23 12:40:00,127.01,127.13,126.98,127.11,11329.0,124.1049,124.2222,124.0756,124.2026,11329.0
2024-07-23 12:45:00,127.07,127.2,126.99,127.15,4192.0,124.1635,124.2906,124.0854,124.2417,4192.0
2024-07-23 12:50:00,127.14,127.16,127.05,127.13,2726.0,124.2319,124.2515,124.144,124.2222,2726.0
2024-07-23 12:55:00,127.13,127.16,127.08,127.16,2391.0,124.2222,124.2515,124.1733,124.2515,2391.0
2024-07-23 13:00:00,127.13,127.3,127.13,127.3,7777.0,124.2222,124.3883,124.2222,124.3883,7777.0
2024-07-23 13:05:00,127.28,127.28,127.14,127.27,5436.0,124.3687,124.3687,124.2319,124.359,5436.0
2024-07-23 13:10:00,127.27,127.44,127.26,127.36,4925.0,124.359,124.5251,124.3492,124.4469,4925.0
2024-07-23 13:15:00,127.37,127.42,127.31,127.37,3300.0,124.4567,124.5055,124.398,124.4567,3300.0
2024-07-23 13:20:00,127.41,127.53,127.39,127.41,4678.0,124.4958,124.613,124.4762,124.4958,4678.0
2024-07-23 13:25:00,127.43,127.44,127.3,127.42,4099.0,124.5153,124.5251,124.3883,124.5055,4099.0
2024-07-23 13:30:00,127.43,127.43,127.25,127.26,2855.0,124.5153,124.5153,124.3394,124.3492,2855.0
2024-07-23 13:35:00,127.3,127.35,127.22,127.25,2132.0,124.3883,124.4371,124.3101,124.3394,2132.0
2024-07-23 13:40:00,127.23,127.41,127.23,127.41,5650.0,124.3199,124.4958,124.3199,124.4958,5650.0
2024-07-23 13:45:00,127.43,127.51,127.41,127.5,3753.0,124.5153,124.5935,124.4958,124.5837,3753.0
2024-07-23 13:50:00,127.5,127.65,127.5,127.61,5747.0,124.5837,124.7303,124.5837,124.6912,5747.0
2024-07-23 13:55:00,127.64,127.76,127.64,127.69,3699.0,124.7205,124.8377,124.7205,124.7693,3699.0
2024-07-23 14:00:00,127.7,127.75,127.66,127.66,5726.0,124.7791,124.828,124.74,124.74,5726.0
2024-07-23 14:05:00,127.67,127.8,127.66,127.76,4808.0,124.7498,124.8768,124.74,124.8377,4808.0
2024-07-23 14:10:00,127.77,127.92,127.75,127.79,7238.0,124.8475,124.9941,124.828,124.8671,7238.0
2024-07-23 14:15:00,127.76,127.81,127.72,127.81,3992.0,124.8377,124.8866,124.7987,124.8866,3992.0
2024-07-23 14:20:00,127.76,127.82,127.74,127.79,5290.0,124.8377,124.8964,124.8182,124.8671,5290.0
2024-07-23 14:25:00,127.79,127.81,127.73,127.81,6210.0,124.8671,124.8866,124.8084,124.8866,6210.0
2024-07-23 14:30:00,127.81,127.81,127.7,127.73,11256.0,124.8866,124.8866,124.7791,124.8084,11256.0
2024-07-23 14:35:00,127.7,127.76,127.64,127.73,14689.0,124.7791,124.8377,124.7205,124.8084,14689.0
2024-07-23 14:40:00,127.71,127.77,127.62,127.66,13146.0,124.7889,124.8475,124.7009,124.74,13146.0
2024-07-23 14:45:00,127.64,127.73,127.48,127.48,11795.0,124.7205,124.8084,124.5641,124.5641,11795.0
2024-07-23 14:50:00,127.44,127.46,127.33,127.41,8658.0,124.5251,124.5446,124.4176,124.4958,8658.0
2024-07-23 14:55:00,127.38,127.47,127.34,127.34,4845.0,124.4664,124.5544,124.4274,124.4274,4845.0
2024-07-23 15:00:00,127.33,127.43,127.33,127.43,11948.0,124.4176,124.5153,124.4176,124.5153,11948.0
2024-07-23 15:05:00,127.44,127.45,127.26,127.28,6226.0,124.5251,124.5348,124.3492,124.3687,6226.0
2024-07-23 15:10:00,127.26,127.31,127.18,127.18,6944.0,124.3492,124.398,124.271,124.271,6944.0
2024-07-23 15:15:00,127.2,127.2,127.12,127.15,9321.0,124.2906,124.2906,124.2124,124.2417,9321.0
2024-07-23 15:20:00,127.13,127.15,126.95,126.96,16439.0,124.2222,124.2417,124.0463,124.056,16439.0
2024-07-23 15:25:00,126.94,127.0,126.88,126.91,12810.0,124.0365,124.0951,123.9779,124.0072,12810.0
2024-07-23 15:30:00,126.89,126.9,126.84,126.87,16233.0,123.9876,123.9974,123.9388,123.9681,16233.0
2024-07-23 15:35:00,126.87,126.88,126.75,126.85,29906.0,123.9681,123.9779,123.8508,123.9486,29906.0
2024-07-23 15:40:00,126.84,126.98,126.73,126.75,34777.0,123.9388,124.0756,123.8313,123.8508,34777.0
2024-07-23 15:45:00,126.75,126.93,126.73,126.83,32510.0,123.8508,124.0267,123.8313,123.929,32510.0
2024-07-23 15:50:00,126.84,126.87,126.56,126.58,56405.0,123.9388,123.9681,123.6652,123.6847,56405.0
2024-07-23 15:55:00,126.58,126.73,126.54,126.72,165084.0,123.6847,123.8313,123.6456,123.8215,165084.0
2024-07-24 09:30:00,127.0,127.0,126.22,126.69,15069.0,124.0951,124.0951,123.333,123.7922,15069.0
2024-07-24 09:35:00,126.88,127.27,126.57,127.27,9267.0,123.9779,124.359,123.675,124.359,9267.0
2024-07-24 09:40:00,127.29,127.29,126.67,127.0,2717.0,124.3785,124.3785,123.7727,124.0951,2717.0
2024-07-24 09:45:00,126.72,126.95,126.11,126.11,4836.0,123.8215,124.0463,123.2255,123.2255,4836.0
2024-07-24 09:50:00,126.11,126.49,126.11,126.2,2472.0,123.2255,123.5968,123.2255,123.3134,2472.0
2024-07-24 09:55:00,126.01,126.28,125.8,126.23,7773.0,123.1278,123.3916,122.9226,123.3427,7773.0
2024-07-24 10:00:00,126.18,126.57,126.17,126.52,4842.0,123.2939,123.675,123.2841,123.6261,4842.0
2024-07-24 10:05:00,126.56,126.56,126.3,126.42,6109.0,123.6652,123.6652,123.4111,123.5284,6109.0
2024-07-24 10:10:00,126.53,126.77,126.51,126.71,4042.0,123.6359,123.8704,123.6163,123.8118,4042.0
2024-07-24 10:15:00,126.61,126.62,126.35,126.39,5991.0,123.714,123.7238,123.46,123.4991,5991.0
2024-07-24 10:20:00,126.39,126.49,126.2,126.28,5171.0,123.4991,123.5968,123.3134,123.3916,5171.0
2024-07-24 10:25:00,126.29,126.45,126.18,126.45,5405.0,123.4014,123.5577,123.2939,123.5577,5405.0
2024-07-24 10:30:00,126.36,126.42,126.24,126.24,3504.0,123.4698,123.5284,123.3525,123.3525,3504.0
2024-07-24 10:35:00,126.21,126.29,125.95,125.99,4113.0,123.3232,123.4014,123.0691,123.1082,4113.0
2024-07-24 10:40:00,125.98,126.2,125.93,126.17,14247.0,123.0985,123.3134,123.0496,123.2841,14247.0
2024-07-24 10:45:00,126.19,126.52,126.19,126.46,4451.0,123.3037,123.6261,123.3037,123.5675,4451.0
2024-07-24 10:50:00,126.52,126.56,126.26,126.33,5039.0,123.6261,123.6652,123.3721,123.4405,5039.0
2024-07-24 10:55:00,126.25,126.38,126.25,126.32,6373.0,123.3623,123.4893,123.3623,123.4307,6373.0
2024-07-24 11:00:00,126.32,126.32,125.81,126.12,9202.0,123.4307,123.4307,122.9323,123.2353,9202.0
2024-07-24 11:05:00,126.02,126.28,126.02,126.28,12209.0,123.1375,123.3916,123.1375,123.3916,12209.0
2024-07-24 11:10:00,126.28,126.5,126.11,126.5,3997.0,123.3916,123.6066,123.2255,123.6066,3997.0
2024-07-24 11:15:00,126.47,126.58,126.37,126.45,8368.0,123.5773,123.6847,123.4795,123.5577,8368.0
2024-07-24 11:20:00,126.45,126.45,126.25,126.33,7203.0,123.5577,123.5577,123.3623,123.4405,7203.0
2024-07-24 11:25:00,126.34,126.43,126.33,126.37,7885.0,123.4502,123.5382,123.4405,123.4795,7885.0
2024-07-24 11:30:00,126.35,126.44,126.3,126.37,4462.0,123.46,123.5479,123.4111,123.4795,4462.0
2024-07-24 11:35:00,126.37,126.41,126.22,126.39,4572.0,123.4795,123.5186,123.333,123.4991,4572.0
2024-07-24 11:40:00,126.36,126.36,126.23,126.31,3093.0,123.4698,123.4698,123.3427,123.4209,3093.0
2024-07-24 11:45:00,126.31,126.36,126.24,126.36,4573.0,123.4209,123.4698,123.3525,123.4698,4573.0
2024-07-24 11:50:00,126.36,126.36,126.26,126.27,3234.0,123.4698,123.4698,123.3721,123.3818,3234.0
2024-07-24 11:55:00,126.29,126.51,126.29,126.51,12591.0,123.4014,123.6163,123.4014,123.6163,12591.0
2024-07-24 12:00:00,126.51,126.69,126.46,126.58,5600.0,123.6163,123.7922,123.5675,123.6847,5600.0
2024-07-24 12:05:00,126.56,126.61,126.45,126.6,5223.0,123.6652,123.714,123.5577,123.7043,5223.0
2024-07-24 12:10:00,126.61,126.67,126.58,126.67,10762.0,123.714,123.7727,123.6847,123.7727,10762.0
2024-07-24 12:15:00,126.7,126.77,126.67,126.75,5046.0,123.802,123.8704,123.7727,123.8508,5046.0
2024-07-24 12:20:00,126.72,126.77,126.66,126.66,9037.0,123.8215,123.8704,123.7629,123.7629,9037.0
2024-07-24 12:25:00,126.63,126.65,126.55,126.64,2940.0,123.7336,123.7531,123.6554,123.7434,2940.0
2024-07-24 12:30:00,126.62,126.64,126.47,126.47,3612.0,123.7238,123.7434,123.5773,123.5773,3612.0
2024-07-24 12:35:00,126.38,126.41,126.33,126.33,2219.0,123.4893,123.5186,123.4405,123.4405,2219.0
2024-07-24 12:40:00,126.38,126.38,126.13,126.15,5758.0,123.4893,123.4893,123.245,123.2646,5758.0
2024-07-24 12:45:00,126.18,126.29,126.17,126.26,6342.0,123.2939,123.4014,123.2841,123.3721,6342.0
2024-07-24 12:50:00,126.22,126.22,126.15,126.16,4467.0,123.333,123.333,123.2646,123.2743,4467.0
2024-07-24 12:55:00,126.14,126.2,126.1,126.14,4417.0,123.2548,123.3134,123.2157,123.2548,4417.0
2024-07-24 13:00:00,126.15,126.29,126.12,126.23,10246.0,123.2646,123.4014,123.2353,123.3427,10246.0
2024-07-24 13:05:00,126.21,126.27,126.18,126.26,4269.0,123.3232,123.3818,123.2939,123.3721,4269.0
2024-07-24 13:10:00,126.28,126.36,126.25,126.25,4673.0,123.3916,123.4698,123.3623,123.3623,4673.0
2024-07-24 13:15:00,126.25,126.28,126.1,126.1,3254.0,123.3623,123.3916,123.2157,123.2157,3254.0
2024-07-24 13:20:00,126.1,126.17,126.05,126.05,5220.0,123.2157,123.2841,123.1669,123.1669,5220.0
2024-07-24 13:25:00,126.09,126.1,125.98,126.08,5960.0,123.2059,123.2157,123.0985,123.1962,5960.0
2024-07-24 13:30:00,126.04,126.07,125.98,126.04,5589.0,123.1571,123.1864,123.0985,123.1571,5589.0
2024-07-24 13:35:00,126.09,126.14,126.06,126.07,6204.0,123.2059,123.2548,123.1766,123.1864,6204.0
2024-07-24 13:40:00,126.05,126.09,126.03,126.04,7249.0,123.1669,123.2059,123.1473,123.1571,7249.0
2024-07-24 13:45:00,126.02,126.14,126.02,126.14,6982.0,123.1375,123.2548,123.1375,123.2548,6982.0
2024-07-24 13:50:00,126.12,126.12,125.95,125.98,6950.0,123.2353,123.2353,123.0691,123.0985,6950.0
2024-07-24 13:55:00,125.97,125.97,125.9,125.93,5995.0,123.0887,123.0887,123.0203,123.0496,5995.0
2024-07-24 14:00:00,125.93,126.08,125.91,126.0,7524.0,123.0496,123.1962,123.0301,123.118,7524.0
2024-07-24 14:05:00,125.98,125.99,125.9,125.9,3790.0,123.0985,123.1082,123.0203,123.0203,3790.0
2024-07-24 14:10:00,125.91,125.91,125.82,125.83,6341.0,123.0301,123.0301,122.9421,122.9519,6341.0
2024-07-24 14:15:00,125.79,125.79,125.71,125.71,7546.0,122.9128,122.9128,122.8346,122.8346,7546.0
2024-07-24 14:20:00,125.68,125.68,125.54,125.57,6888.0,122.8053,122.8053,122.6685,122.6978,6888.0
2024-07-24 14:25:00,125.56,125.57,125.41,125.45,6054.0,122.6881,122.6978,122.5415,122.5806,6054.0
2024-07-24 14:30:00,125.45,125.68,125.43,125.61,10271.0,122.5806,122.8053,122.561,122.7369,10271.0
2024-07-24 14:35:00,125.58,125.62,125.51,125.62,8292.0,122.7076,122.7467,122.6392,122.7467,8292.0
2024-07-24 14:40:00,125.59,125.59,125.46,125.46,7219.0,122.7174,122.7174,122.5904,122.5904,7219.0
2024-07-24 14:45:00,125.48,125.57,125.43,125.57,9026.0,122.6099,122.6978,122.561,122.6978,9026.0
2024-07-24 14:50:00,125.53,125.53,125.38,125.43,8336.0,122.6588,122.6588,122.5122,122.561,8336.0
2024-07-24 14:55:00,125.47,125.65,125.46,125.62,6812.0,122.6001,122.776,122.5904,122.7467,6812.0
2024-07-24 15:00:00,125.63,125.65,125.48,125.65,9603.0,122.7565,122.776,122.6099,122.776,9603.0
2024-07-24 15:05:00,125.58,125.65,125.51,125.63,10800.0,122.7076,122.776,122.6392,122.7565,10800.0
2024-07-24 15:10:00,125.63,125.65,125.57,125.58,8003.0,122.7565,122.776,122.6978,122.7076,8003.0
2024-07-24 15:15:00,125.59,125.67,125.56,125.61,15663.0,122.7174,122.7955,122.6881,122.7369,15663.0
2024-07-24 15:20:00,125.61,125.73,125.61,125.73,10663.0,122.7369,122.8542,122.7369,122.8542,10663.0
2024-07-24 15:25:00,125.76,125.76,125.66,125.73,8962.0,122.8835,122.8835,122.7858,122.8542,8962.0
2024-07-24 15:30:00,125.68,125.68,125.51,125.66,9894.0,122.8053,122.8053,122.6392,122.7858,9894.0
2024-07-24 15:35:00,125.64,125.67,125.51,125.52,11297.0,122.7662,122.7955,122.6392,122.649,11297.0
2024-07-24 15:40:00,125.54,125.57,125.42,125.42,21611.0,122.6685,122.6978,122.5513,122.5513,21611.0
2024-07-24 15:45:00,125.39,125.45,125.31,125.4,26193.0,122.522,122.5806,122.4438,122.5317,26193.0
2024-07-24 15:50:00,125.4,125.52,125.17,125.21,38403.0,122.5317,122.649,122.307,122.3461,38403.0
2024-07-24 15:55:00,125.19,125.31,125.13,125.21,151022.0,122.3265,122.4438,122.2679,122.3461,151022.0
2024-07-25 09:30:00,125.33,125.64,124.87,125.64,12494.0,122.4633,122.7662,122.0138,122.7662,12494.0
2024-07-25 09:35:00,125.67,126.02,125.67,125.77,1152.0,122.7955,123.1375,122.7955,122.8933,1152.0
2024-07-25 09:40:00,125.77,126.05,125.34,125.72,3263.0,122.8933,123.1669,122.4731,122.8444,3263.0
2024-07-25 09:45:00,125.65,125.83,125.51,125.83,11688.0,122.776,122.9519,122.6392,122.9519,11688.0
2024-07-25 09:50:00,125.87,126.64,125.87,126.61,4236.0,122.991,123.7434,122.991,123.714,4236.0
2024-07-25 09:55:00,126.61,126.69,126.36,126.38,7048.0,123.714,123.7922,123.4698,123.4893,7048.0
2024-07-25 10:00:00,126.28,126.28,125.83,126.03,7012.0,123.3916,123.3916,122.9519,123.1473,7012.0
2024-07-25 10:05:00,126.02,126.34,126.02,126.34,8148.0,123.1375,123.4502,123.1375,123.4502,8148.0
2024-07-25 10:10:00,126.34,126.64,126.33,126.59,4356.0,123.4502,123.7434,123.4405,123.6945,4356.0
2024-07-25 10:15:00,126.61,126.8,126.61,126.73,3348.0,123.714,123.8997,123.714,123.8313,3348.0
2024-07-25 10:20:00,126.66,126.78,126.53,126.7,8572.0,123.7629,123.8802,123.6359,123.802,8572.0
2024-07-25 10:25:00,126.7,126.7,126.56,126.6,2865.0,123.802,123.802,123.6652,123.7043,2865.0
2024-07-25 10:30:00,126.59,126.59,126.38,126.38,5004.0,123.6945,123.6945,123.4893,123.4893,5004.0
2024-07-25 10:35:00,126.4,126.57,126.21,126.21,4431.0,123.5089,123.675,123.3232,123.3232,4431.0
2024-07-25 10:40:00,126.17,126.3,126.13,126.2,3653.0,123.2841,123.4111,123.245,123.3134,3653.0
2024-07-25 10:45:00,126.22,126.24,125.98,126.05,3242.0,123.333,123.3525,123.0985,123.1669,3242.0
2024-07-25 10:50:00,126.04,126.19,126.03,126.11,4636.0,123.1571,123.3037,123.1473,123.2255,4636.0
2024-07-25 10:55:00,126.14,126.38,126.14,126.37,7869.0,123.2548,123.4893,123.2548,123.4795,7869.0
2024-07-25 11:00:00,126.37,126.56,126.36,126.54,5405.0,123.4795,123.6652,123.4698,123.6456,5405.0
2024-07-25 11:05:00,126.57,126.69,126.39,126.53,10833.0,123.675,123.7922,123.4991,123.6359,10833.0
2024-07-25 11:10:00,126.54,126.75,126.48,126.69,7940.0,123.6456,123.8508,123.587,123.7922,7940.0
2024-07-25 11:15:00,126.76,126.77,126.65,126.68,6452.0,123.8606,123.8704,123.7531,123.7824,6452.0
2024-07-25 11:20:00,126.6,126.77,126.57,126.57,4581.0,123.7043,123.8704,123.675,123.675,4581.0
2024-07-25 11:25:00,126.6,126.6,126.41,126.58,5112.0,123.7043,123.7043,123.5186,123.6847,5112.0
2024-07-25 11:30:00,126.55,126.7,126.49,126.7,4331.0,123.6554,123.802,123.5968,123.802,4331.0
2024-07-25 11:35:00,126.73,126.73,126.49,126.61,2883.0,123.8313,123.8313,123.5968,123.714,2883.0
2024-07-25 11:40:00,126.61,126.64,126.45,126.5,5340.0,123.714,123.7434,123.5577,123.6066,5340.0
2024-07-25 11:45:00,126.51,126.58,126.45,126.54,5434.0,123.6163,123.6847,123.5577,123.6456,5434.0
2024-07-25 11:50:00,126.55,126.65,126.53,126.64,13882.0,123.6554,123.7531,123.6359,123.7434,13882.0
2024-07-25 11:55:00,126.68,126.69,126.49,126.54,18122.0,123.7824,123.7922,123.5968,123.6456,18122.0
2024-07-25 12:00:00,126.53,126.68,126.51,126.64,13907.0,123.6359,123.7824,123.6163,123.7434,13907.0
2024-07-25 12:05:00,126.65,126.74,126.62,126.65,15492.0,123.7531,123.8411,123.7238,123.7531,15492.0
2024-07-25 12:10:00,126.64,126.82,126.63,126.81,16295.0,123.7434,123.9192,123.7336,123.9095,16295.0
2024-07-25 12:15:00,126.8,126.94,126.75,126.84,19150.0,123.8997,124.0365,123.8508,123.9388,19150.0
2024-07-25 12:20:00,126.84,126.84,126.65,126.76,25356.0,123.9388,123.9388,123.7531,123.8606,25356.0
2024-07-25 12:25:00,126.76,126.79,126.69,126.72,5834.0,123.8606,123.8899,123.7922,123.8215,5834.0
2024-07-25 12:30:00,126.72,126.79,126.65,126.73,17429.0,123.8215,123.8899,123.7531,123.8313,17429.0
2024-07-25 12:35:00,126.73,126.81,126.68,126.79,9862.0,123.8313,123.9095,123.7824,123.8899,9862.0
2024-07-25 12:40:00,126.88,126.93,126.85,126.88,2959.0,123.9779,124.0267,123.9486,123.9779,2959.0
2024-07-25 12:45:00,126.91,127.1,126.9,126.98,5662.0,124.0072,124.1928,123.9974,124.0756,5662.0
2024-07-25 12:50:00,126.95,127.23,126.95,127.22,3795.0,124.0463,124.3199,124.0463,124.3101,3795.0
2024-07-25 12:55:00,127.23,127.27,127.2,127.27,2896.0,124.3199,124.359,124.2906,124.359,2896.0
2024-07-25 13:00:00,127.29,127.42,127.29,127.29,3818.0,124.3785,124.5055,124.3785,124.3785,3818.0
2024-07-25 13:05:00,127.25,127.55,127.25,127.55,2350.0,124.3394,124.6325,124.3394,124.6325,2350.0
2024-07-25 13:10:00,127.53,127.56,127.32,127.36,4837.0,124.613,124.6423,124.4078,124.4469,4837.0
2024-07-25 13:15:00,127.38,127.54,127.38,127.48,5560.0,124.4664,124.6228,124.4664,124.5641,5560.0
2024-07-25 13:20:00,127.52,127.52,127.42,127.44,15806.0,124.6032,124.6032,124.5055,124.5251,15806.0
2024-07-25 13:25:00,127.45,127.47,127.17,127.19,9128.0,124.5348,124.5544,124.2612,124.2808,9128.0
2024-07-25 13:30:00,127.1,127.1,126.97,127.09,2660.0,124.1928,124.1928,124.0658,124.1831,2660.0
2024-07-25 13:35:00,127.0,127.3,127.0,127.19,4398.0,124.0951,124.3883,124.0951,124.2808,4398.0
2024-07-25 13:40:00,127.26,127.36,127.22,127.26,3906.0,124.3492,124.4469,124.3101,124.3492,3906.0
2024-07-25 13:45:00,127.24,127.32,127.05,127.07,6741.0,124.3296,124.4078,124.144,124.1635,6741.0
2024-07-25 13:50:00,127.01,127.09,126.98,127.05,7146.0,124.1049,124.1831,124.0756,124.144,7146.0
2024-07-25 13:55:00,127.07,127.09,126.96,126.96,6719.0,124.1635,124.1831,124.056,124.056,6719.0
2024-07-25 14:00:00,126.96,127.0,126.91,126.96,8448.0,124.056,124.0951,124.0072,124.056,8448.0
2024-07-25 14:05:00,126.96,126.96,126.87,126.88,6081.0,124.056,124.056,123.9681,123.9779,6081.0
2024-07-25 14:10:00,126.91,126.92,126.6,126.6,4912.0,124.0072,124.017,123.7043,123.7043,4912.0
2024-07-25 14:15:00,126.61,126.69,126.54,126.59,14173.0,123.714,123.7922,123.6456,123.6945,14173.0
2024-07-25 14:20:00,126.54,126.54,126.43,126.52,10231.0,123.6456,123.6456,123.5382,123.6261,10231.0
2024-07-25 14:25:00,126.54,126.54,126.41,126.43,4737.0,123.6456,123.6456,123.5186,123.5382,4737.0
2024-07-25 14:30:00,126.42,126.44,126.33,126.35,6882.0,123.5284,123.5479,123.4405,123.46,6882.0
2024-07-25 14:35:00,126.33,126.35,126.25,126.29,6732.0,123.4405,123.46,123.3623,123.4014,6732.0
2024-07-25 14:40:00,126.27,126.32,126.16,126.2,17891.0,123.3818,123.4307,123.2743,123.3134,17891.0
2024-07-25 14:45:00,126.19,126.19,126.0,126.08,10382.0,123.3037,123.3037,123.118,123.1962,10382.0
2024-07-25 14:50:00,126.08,126.13,125.97,125.99,7770.0,123.1962,123.245,123.0887,123.1082,7770.0
2024-07-25 14:55:00,125.99,126.13,125.97,126.02,12336.0,123.1082,123.245,123.0887,123.1375,12336.0
2024-07-25 15:00:00,126.04,126.15,125.99,126.05,8007.0,123.1571,123.2646,123.1082,123.1669,8007.0
2024-07-25 15:05:00,126.04,126.14,125.95,126.14,8722.0,123.1571,123.2548,123.0691,123.2548,8722.0
2024-07-25 15:10:00,126.14,126.31,126.13,126.14,7591.0,123.2548,123.4209,123.245,123.2548,7591.0
2024-07-25 15:15:00,126.15,126.27,126.14,126.27,5505.0,123.2646,123.3818,123.2548,123.3818,5505.0
2024-07-25 15:20:00,126.23,126.28,126.21,126.21,5692.0,123.3427,123.3916,123.3232,123.3232,5692.0
2024-07-25 15:25:00,126.23,126.48,126.23,126.4,10231.0,123.3427,123.587,123.3427,123.5089,10231.0
2024-07-25 15:30:00,126.4,126.54,126.39,126.41,10139.0,123.5089,123.6456,123.4991,123.5186,10139.0
2024-07-25 15:35:00,126.41,126.43,126.28,126.32,7941.0,123.5186,123.5382,123.3916,123.4307,7941.0
2024-07-25 15:40:00,126.33,126.46,126.29,126.38,14679.0,123.4405,123.5675,123.4014,123.4893,14679.0
2024-07-25 15:45:00,126.37,126.39,126.2,126.29,22887.0,123.4795,123.4991,123.3134,123.4014,22887.0
2024-07-25 15:50:00,126.27,126.32,125.86,125.86,22860.0,123.3818,123.4307,122.9812,122.9812,22860.0
2024-07-25 15:55:00,125.89,126.1,125.83,125.92,117425.0,123.0105,123.2157,122.9519,123.0398,117425.0
2024-07-26 09:30:00,126.23,126.79,125.56,126.44,11488.0,123.3427,123.8899,122.6881,123.5479,11488.0
2024-07-26 09:35:00,126.82,127.28,126.81,127.21,1000.0,123.9192,124.3687,123.9095,124.3003,1000.0
2024-07-26 09:40:00,127.24,127.34,126.71,127.09,6475.0,124.3296,124.4274,123.8118,124.1831,6475.0
2024-07-26 09:45:00,127.14,127.28,126.99,127.13,6493.0,124.2319,124.3687,124.0854,124.2222,6493.0
2024-07-26 09:50:00,127.27,127.27,126.64,126.96,11955.0,124.359,124.359,123.7434,124.056,11955.0
2024-07-26 09:55:00,126.97,127.04,126.73,126.81,4697.0,124.0658,124.1342,123.8313,123.9095,4697.0
2024-07-26 10:00:00,126.65,127.15,126.44,126.98,24660.0,123.7531,124.2417,123.5479,124.0756,24660.0
2024-07-26 10:05:00,126.98,127.29,126.94,127.02,16139.0,124.0756,124.3785,124.0365,124.1147,16139.0
2024-07-26 10:10:00,127.18,127.47,127.17,127.22,11265.0,124.271,124.5544,124.2612,124.3101,11265.0
2024-07-26 10:15:00,127.22,127.39,126.98,127.08,20985.0,124.3101,124.4762,124.0756,124.1733,20985.0
2024-07-26 10:20:00,127.08,127.35,127.08,127.34,14534.0,124.1733,124.4371,124.1733,124.4274,14534.0
2024-07-26 10:25:00,127.26,127.42,127.2,127.24,12671.0,124.3492,124.5055,124.2906,124.3296,12671.0
2024-07-26 10:30:00,127.27,127.27,126.64,126.64,7396.0,124.359,124.359,123.7434,123.7434,7396.0
2024-07-26 10:35:00,126.74,126.78,126.34,126.46,22364.0,123.8411,123.8802,123.4502,123.5675,22364.0
2024-07-26 10:40:00,126.57,126.86,126.46,126.7,28449.0,123.675,123.9583,123.5675,123.802,28449.0
2024-07-26 10:45:00,126.77,126.78,126.34,126.34,7446.0,123.8704,123.8802,123.4502,123.4502,7446.0
2024-07-26 10:50:00,126.33,126.55,126.19,126.5,18246.0,123.4405,123.6554,123.3037,123.6066,18246.0
2024-07-26 10:55:00,126.5,126.62,126.42,126.58,14047.0,123.6066,123.7238,123.5284,123.6847,14047.0
2024-07-26 11:00:00,126.62,126.71,126.4,126.41,6398.0,123.7238,123.8118,123.5089,123.5186,6398.0
2024-07-26 11:05:00,126.49,126.49,126.23,126.34,3506.0,123.5968,123.5968,123.3427,123.4502,3506.0
2024-07-26 11:10:00,126.35,126.45,126.17,126.42,14294.0,123.46,123.5577,123.2841,123.5284,14294.0
2024-07-26 11:15:00,126.4,126.4,126.28,126.4,8065.0,123.5089,123.5089,123.3916,123.5089,8065.0
2024-07-26 11:20:00,126.4,126.72,126.4,126.66,8133.0,123.5089,123.8215,123.5089,123.7629,8133.0
2024-07-26 11:25:00,126.68,126.68,126.47,126.61,3768.0,123.7824,123.7824,123.5773,123.714,3768.0
2024-07-26 11:30:00,126.61,126.67,126.51,126.51,3972.0,123.714,123.7727,123.6163,123.6163,3972.0
2024-07-26 11:35:00,126.5,126.74,126.45,126.71,6483.0,123.6066,123.8411,123.5577,123.8118,6483.0
2024-07-26 11:40:00,126.72,126.8,126.63,126.68,8519.0,123.8215,123.8997,123.7336,123.7824,8519.0
2024-07-26 11:45:00,126.7,126.81,126.62,126.62,7210.0,123.802,123.9095,123.7238,123.7238,7210.0
2024-07-26 11:50:00,126.68,127.08,126.67,126.89,8514.0,123.7824,124.1733,123.7727,123.9876,8514.0
2024-07-26 11:55:00,126.98,127.18,126.96,127.18,3737.0,124.0756,124.271,124.056,124.271,3737.0
2024-07-26 12:00:00,127.22,127.33,127.04,127.21,5512.0,124.3101,124.4176,124.1342,124.3003,5512.0
2024-07-26 12:05:00,127.2,127.21,127.06,127.21,4579.0,124.2906,124.3003,124.1538,124.3003,4579.0
2024-07-26 12:10:00,127.24,127.24,126.97,126.97,3620.0,124.3296,124.3296,124.0658,124.0658,3620.0
2024-07-26 12:15:00,127.04,127.04,126.88,126.9,4919.0,124.1342,124.1342,123.9779,123.9974,4919.0
2024-07-26 12:20:00,126.89,126.95,126.85,126.94,5034.0,123.9876,124.0463,123.9486,124.0365,5034.0
2024-07-26 12:25:00,126.91,127.01,126.91,127.01,5105.0,124.0072,124.1049,124.0072,124.1049,5105.0
2024-07-26 12:30:00,127.02,127.08,126.89,126.91,12005.0,124.1147,124.1733,123.9876,124.0072,12005.0
2024-07-26 12:35:00,126.9,127.01,126.78,126.93,3954.0,123.9974,124.1049,123.8802,124.0267,3954.0
2024-07-26 12:40:00,126.98,127.18,126.98,127.18,2326.0,124.0756,124.271,124.0756,124.271,2326.0
2024-07-26 12:45:00,127.18,127.26,127.13,127.15,3578.0,124.271,124.3492,124.2222,124.2417,3578.0
2024-07-26 12:50:00,127.14,127.18,127.11,127.11,4590.0,124.2319,124.271,124.2026,124.2026,4590.0
2024-07-26 12:55:00,127.15,127.34,127.12,127.3,7016.0,124.2417,124.4274,124.2124,124.3883,7016.0
2024-07-26 13:00:00,127.27,127.47,127.27,127.42,2026.0,124.359,124.5544,124.359,124.5055,2026.0
2024-07-26 13:05:00,127.38,127.48,127.32,127.43,6425.0,124.4664,124.5641,124.4078,124.5153,6425.0
2024-07-26 13:10:00,127.46,127.49,127.34,127.38,5474.0,124.5446,124.5739,124.4274,124.4664,5474.0
2024-07-26 13:15:00,127.35,127.4,127.31,127.34,4878.0,124.4371,124.486,124.398,124.4274,4878.0
2024-07-26 13:20:00,127.34,127.59,127.31,127.56,5268.0,124.4274,124.6716,124.398,124.6423,5268.0
2024-07-26 13:25:00,127.5,127.57,127.43,127.49,5803.0,124.5837,124.6521,124.5153,124.5739,5803.0
2024-07-26 13:30:00,127.45,127.54,127.25,127.3,6066.0,124.5348,124.6228,124.3394,124.3883,6066.0
2024-07-26 13:35:00,127.3,127.3,127.01,127.08,7511.0,124.3883,124.3883,124.1049,124.1733,7511.0
2024-07-26 13:40:00,127.06,127.06,126.82,126.91,5660.0,124.1538,124.1538,123.9192,124.0072,5660.0
2024-07-26 13:45:00,126.88,127.02,126.87,126.91,11224.0,123.9779,124.1147,123.9681,124.0072,11224.0
2024-07-26 13:50:00,126.87,126.99,126.81,126.97,6634.0,123.9681,124.0854,123.9095,124.0658,6634.0
2024-07-26 13:55:00,126.92,127.1,126.92,127.06,6576.0,124.017,124.1928,124.017,124.1538,6576.0
2024-07-26 14:00:00,127.1,127.21,127.06,127.11,8169.0,124.1928,124.3003,124.1538,124.2026,8169.0
2024-07-26 14:05:00,127.04,127.17,127.04,127.16,2875.0,124.1342,124.2612,124.1342,124.2515,2875.0
2024-07-26 14:10:00,127.15,127.22,127.05,127.05,3503.0,124.2417,124.3101,124.144,124.144,3503.0
2024-07-26 14:15:00,127.03,127.09,127.03,127.06,2761.0,124.1244,124.1831,124.1244,124.1538,2761.0
2024-07-26 14:20:00,127.04,127.13,126.99,127.13,5119.0,124.1342,124.2222,124.0854,124.2222,5119.0
2024-07-26 14:25:00,127.14,127.18,127.05,127.05,4142.0,124.2319,124.271,124.144,124.144,4142.0
2024-07-26 14:30:00,127.04,127.08,126.95,127.08,3827.0,124.1342,124.1733,124.0463,124.1733,3827.0
2024-07-26 14:35:00,127.05,127.15,127.05,127.14,3588.0,124.144,124.2417,124.144,124.2319,3588.0
2024-07-26 14:40:00,127.12,127.12,126.96,127.04,5354.0,124.2124,124.2124,124.056,124.1342,5354.0
2024-07-26 14:45:00,127.06,127.06,126.93,126.99,4430.0,124.1538,124.1538,124.0267,124.0854,4430.0
2024-07-26 14:50:00,126.97,127.06,126.89,126.89,4222.0,124.0658,124.1538,123.9876,123.9876,4222.0
2024-07-26 14:55:00,126.89,126.96,126.89,126.9,5150.0,123.9876,124.056,123.9876,123.9974,5150.0
2024-07-26 15:00:00,126.9,127.16,126.86,127.08,8176.0,123.9974,124.2515,123.9583,124.1733,8176.0
2024-07-26 15:05:00,127.06,127.3,127.05,127.3,4899.0,124.1538,124.3883,124.144,124.3883,4899.0
2024-07-26 15:10:00,127.26,127.53,127.26,127.49,10296.0,124.3492,124.613,124.3492,124.5739,10296.0
2024-07-26 15:15:00,127.48,127.5,127.41,127.48,13840.0,124.5641,124.5837,124.4958,124.5641,13840.0
2024-07-26 15:20:00,127.48,127.53,127.3,127.37,21253.0,124.5641,124.613,124.3883,124.4567,21253.0
2024-07-26 15:25:00,127.42,127.61,127.42,127.46,8245.0,124.5055,124.6912,124.5055,124.5446,8245.0
2024-07-26 15:30:00,127.43,127.43,127.04,127.05,22582.0,124.5153,124.5153,124.1342,124.144,22582.0
2024-07-26 15:35:00,127.05,127.18,127.05,127.17,15190.0,124.144,124.271,124.144,124.2612,15190.0
2024-07-26 15:40:00,127.17,127.32,127.15,127.32,18141.0,124.2612,124.4078,124.2417,124.4078,18141.0
2024-07-26 15:45:00,127.34,127.48,127.32,127.34,22240.0,124.4274,124.5641,124.4078,124.4274,22240.0
2024-07-26 15:50:00,127.35,127.54,127.33,127.33,31402.0,124.4371,124.6228,124.4176,124.4176,31402.0
2024-07-26 15:55:00,127.32,127.61,127.31,127.55,118808.0,124.4078,124.6912,124.398,124.6325,118808.0
2024-07-29 09:30:00,127.35,127.35,126.92,127.29,11661.0,124.4371,124.4371,124.017,124.3785,11661.0
2024-07-29 09:35:00,127.15,127.74,127.15,127.4,7699.0,124.2417,124.8182,124.2417,124.486,7699.0
2024-07-29 09:40:00,127.53,127.88,127.41,127.66,11447.0,124.613,124.955,124.4958,124.74,11447.0
2024-07-29 09:45:00,127.71,127.88,127.56,127.64,6879.0,124.7889,124.955,124.6423,124.7205,6879.0
2024-07-29 09:50:00,127.56,127.84,127.45,127.83,5858.0,124.6423,124.9159,124.5348,124.9061,5858.0
2024-07-29 09:55:00,127.66,128.02,127.66,127.83,4240.0,124.74,125.0918,124.74,124.9061,4240.0
2024-07-29 10:00:00,127.86,128.25,127.84,128.25,7478.0,124.9355,125.3165,124.9159,125.3165,7478.0
2024-07-29 10:05:00,128.32,128.34,127.98,128.06,11076.0,125.3849,125.4045,125.0527,125.1309,11076.0
2024-07-29 10:10:00,128.0,128.01,127.74,127.76,18621.0,125.0723,125.082,124.8182,124.8377,18621.0
2024-07-29 10:15:00,127.68,127.93,127.64,127.87,27237.0,124.7596,125.0039,124.7205,124.9452,27237.0
2024-07-29 10:20:00,127.83,128.08,127.78,127.97,3947.0,124.9061,125.1504,124.8573,125.0429,3947.0
2024-07-29 10:25:00,127.82,127.94,127.76,127.81,6177.0,124.8964,125.0136,124.8377,124.8866,6177.0
2024-07-29 10:30:00,127.82,127.85,127.49,127.51,6435.0,124.8964,124.9257,124.5739,124.5935,6435.0
2024-07-29 10:35:00,127.52,127.59,127.33,127.46,7324.0,124.6032,124.6716,124.4176,124.5446,7324.0
2024-07-29 10:40:00,127.46,127.7,127.4,127.7,4269.0,124.5446,124.7791,124.486,124.7791,4269.0
2024-07-29 10:45:00,127.7,127.7,127.36,127.4,6343.0,124.7791,124.7791,124.4469,124.486,6343.0
2024-07-29 10:50:00,127.38,127.7,127.38,127.64,4055.0,124.4664,124.7791,124.4664,124.7205,4055.0
2024-07-29 10:55:00,127.7,127.97,127.67,127.82,6008.0,124.7791,125.0429,124.7498,124.8964,6008.0
2024-07-29 11:00:00,127.82,127.92,127.74,127.82,3732.0,124.8964,124.9941,124.8182,124.8964,3732.0
2024-07-29 11:05:00,127.72,127.92,127.69,127.83,7875.0,124.7987,124.9941,124.7693,124.9061,7875.0
2024-07-29 11:10:00,127.87,127.95,127.78,127.86,5439.0,124.9452,125.0234,124.8573,124.9355,5439.0
2024-07-29 11:15:00,127.95,128.0,127.87,127.91,5319.0,125.0234,125.0723,124.9452,124.9843,5319.0
2024-07-29 11:20:00,127.93,128.03,127.91,128.03,6645.0,125.0039,125.1016,124.9843,125.1016,6645.0
2024-07-29 11:25:00,128.05,128.07,127.96,128.05,4634.0,125.1211,125.1407,125.0332,125.1211,4634.0
2024-07-29 11:30:00,128.03,128.07,127.93,127.96,3262.0,125.1016,125.1407,125.0039,125.0332,3262.0
2024-07-29 11:35:00,127.98,128.05,127.92,128.0,5351.0,125.0527,125.1211,124.9941,125.0723,5351.0
2024-07-29 11:40:00,128.0,128.08,127.96,128.02,5720.0,125.0723,125.1504,125.0332,125.0918,5720.0
2024-07-29 11:45:00,128.05,128.34,128.03,128.34,6011.0,125.1211,125.4045,125.1016,125.4045,6011.0
2024-07-29 11:50:00,128.33,128.35,128.18,128.23,5579.0,125.3947,125.4142,125.2481,125.297,5579.0
2024-07-29 11:55:00,128.24,128.37,128.24,128.27,4405.0,125.3068,125.4338,125.3068,125.3361,4405.0
2024-07-29 12:00:00,128.32,128.36,128.26,128.33,2701.0,125.3849,125.424,125.3263,125.3947,2701.0
2024-07-29 12:05:00,128.33,128.48,128.31,128.44,4828.0,125.3947,125.5413,125.3752,125.5022,4828.0
2024-07-29 12:10:00,128.44,128.55,128.37,128.53,3782.0,125.5022,125.6097,125.4338,125.5901,3782.0
2024-07-29 12:15:00,128.54,128.58,128.44,128.49,4219.0,125.5999,125.639,125.5022,125.551,4219.0
2024-07-29 12:20:00,128.44,128.47,128.39,128.45,3562.0,125.5022,125.5315,125.4533,125.512,3562.0
2024-07-29 12:25:00,128.43,128.43,128.3,128.34,6188.0,125.4924,125.4924,125.3654,125.4045,6188.0
2024-07-29 12:30:00,128.36,128.39,128.3,128.33,5978.0,125.424,125.4533,125.3654,125.3947,5978.0
2024-07-29 12:35:00,128.33,128.34,128.24,128.29,3945.0,125.3947,125.4045,125.3068,125.3556,3945.0
2024-07-29 12:40:00,128.26,128.26,128.13,128.13,2189.0,125.3263,125.3263,125.1993,125.1993,2189.0
2024-07-29 12:45:00,128.17,128.2,128.09,128.2,5732.0,125.2384,125.2677,125.1602,125.2677,5732.0
2024-07-29 12:50:00,128.2,128.2,128.11,128.19,3924.0,125.2677,125.2677,125.1797,125.2579,3924.0
2024-07-29 12:55:00,128.17,128.19,127.99,128.06,5506.0,125.2384,125.2579,125.0625,125.1309,5506.0
2024-07-29 13:00:00,128.08,128.11,127.98,128.03,3702.0,125.1504,125.1797,125.0527,125.1016,3702.0
2024-07-29 13:05:00,128.05,128.2,128.03,128.15,6910.0,125.1211,125.2677,125.1016,125.2188,6910.0
2024-07-29 13:10:00,128.18,128.3,128.18,128.19,3852.0,125.2481,125.3654,125.2481,125.2579,3852.0
2024-07-29 13:15:00,128.16,128.26,128.09,128.21,5286.0,125.2286,125.3263,125.1602,125.2775,5286.0
2024-07-29 13:20:00,128.19,128.22,128.03,128.03,3263.0,125.2579,125.2872,125.1016,125.1016,3263.0
2024-07-29 13:25:00,128.03,128.05,127.95,128.0,5484.0,125.1016,125.1211,125.0234,125.0723,5484.0
2024-07-29 13:30:00,127.96,128.02,127.91,128.02,5703.0,125.0332,125.0918,124.9843,125.0918,5703.0
2024-07-29 13:35:00,128.03,128.05,127.92,128.02,5116.0,125.1016,125.1211,124.9941,125.0918,5116.0
2024-07-29 13:40:00,128.02,128.14,128.01,128.12,7628.0,125.0918,125.2091,125.082,125.1895,7628.0
2024-07-29 13:45:00,128.12,128.12,127.92,127.99,7964.0,125.1895,125.1895,124.9941,125.0625,7964.0
2024-07-29 13:50:00,127.99,128.02,127.95,127.96,5455.0,125.0625,125.0918,125.0234,125.0332,5455.0
2024-07-29 13:55:00,128.0,128.09,127.99,128.09,4800.0,125.0723,125.1602,125.0625,125.1602,4800.0
2024-07-29 14:00:00,128.06,128.1,127.97,128.04,6459.0,125.1309,125.17,125.0429,125.1113,6459.0
2024-07-29 14:05:00,128.04,128.18,128.02,128.07,5852.0,125.1113,125.2481,125.0918,125.1407,5852.0
2024-07-29 14:10:00,128.1,128.12,128.04,128.06,10432.0,125.17,125.1895,125.1113,125.1309,10432.0
2024-07-29 14:15:00,128.08,128.08,127.95,128.04,9415.0,125.1504,125.1504,125.0234,125.1113,9415.0
2024-07-29 14:20:00,128.04,128.11,127.86,127.86,20994.0,125.1113,125.1797,124.9355,124.9355,20994.0
2024-07-29 14:25:00,127.87,127.93,127.83,127.91,5054.0,124.9452,125.0039,124.9061,124.9843,5054.0
2024-07-29 14:30:00,127.95,127.96,127.86,127.93,3733.0,125.0234,125.0332,124.9355,125.0039,3733.0
2024-07-29 14:35:00,127.92,128.02,127.91,128.02,3917.0,124.9941,125.0918,124.9843,125.0918,3917.0
2024-07-29 14:40:00,128.0,128.13,128.0,128.09,3528.0,125.0723,125.1993,125.0723,125.1602,3528.0
2024-07-29 14:45:00,128.11,128.16,128.02,128.09,5422.0,125.1797,125.2286,125.0918,125.1602,5422.0
2024-07-29 14:50:00,128.03,128.12,128.03,128.04,5252.0,125.1016,125.1895,125.1016,125.1113,5252.0
2024-07-29 14:55:00,128.06,128.13,127.98,128.01,7696.0,125.1309,125.1993,125.0527,125.082,7696.0
2024-07-29 15:00:00,127.99,128.16,127.98,128.07,8650.0,125.0625,125.2286,125.0527,125.1407,8650.0
2024-07-29 15:05:00,128.05,128.08,127.94,127.98,9699.0,125.1211,125.1504,125.0136,125.0527,9699.0
2024-07-29 15:10:00,128.0,128.09,127.98,127.98,6433.0,125.0723,125.1602,125.0527,125.0527,6433.0
2024-07-29 15:15:00,127.98,128.02,127.88,127.9,6114.0,125.0527,125.0918,124.955,124.9745,6114.0
2024-07-29 15:20:00,127.89,128.02,127.89,127.98,9073.0,124.9648,125.0918,124.9648,125.0527,9073.0
2024-07-29 15:25:00,127.98,128.03,127.88,127.91,14125.0,125.0527,125.1016,124.955,124.9843,14125.0
2024-07-29 15:30:00,127.95,128.03,127.89,128.03,10815.0,125.0234,125.1016,124.9648,125.1016,10815.0
2024-07-29 15:35:00,128.05,128.2,128.05,128.16,10635.0,125.1211,125.2677,125.1211,125.2286,10635.0
2024-07-29 15:40:00,128.17,128.27,128.15,128.24,12001.0,125.2384,125.3361,125.2188,125.3068,12001.0
2024-07-29 15:45:00,128.27,128.28,128.05,128.14,24141.0,125.3361,125.3459,125.1211,125.2091,24141.0
2024-07-29 15:50:00,128.12,128.25,127.8,127.87,35386.0,125.1895,125.3165,124.8768,124.9452,35386.0
2024-07-29 15:55:00,127.88,127.97,127.65,127.75,113664.0,124.955,125.0429,124.7303,124.828,113664.0
2024-07-30 09:30:00,126.84,127.8,126.84,127.32,29057.0,123.9388,124.8768,123.9388,124.4078,29057.0
2024-07-30 09:35:00,127.38,127.39,126.93,127.35,6964.0,124.4664,124.4762,124.0267,124.4371,6964.0
2024-07-30 09:40:00,127.51,127.79,127.35,127.77,12458.0,124.5935,124.8671,124.4371,124.8475,12458.0
2024-07-30 09:45:00,127.7,128.04,127.6,127.86,14274.0,124.7791,125.1113,124.6814,124.9355,14274.0
2024-07-30 09:50:00,127.81,128.05,127.79,127.81,10696.0,124.8866,125.1211,124.8671,124.8866,10696.0
2024-07-30 09:55:00,127.84,127.94,127.66,127.7,9123.0,124.9159,125.0136,124.74,124.7791,9123.0
2024-07-30 10:00:00,127.72,127.72,127.41,127.56,14153.0,124.7987,124.7987,124.4958,124.6423,14153.0
2024-07-30 10:05:00,127.53,127.53,127.27,127.38,9040.0,124.613,124.613,124.359,124.4664,9040.0
2024-07-30 10:10:00,127.27,127.36,126.96,127.01,10881.0,124.359,124.4469,124.056,124.1049,10881.0
2024-07-30 10:15:00,126.97,127.07,126.91,126.99,23373.0,124.0658,124.1635,124.0072,124.0854,23373.0
2024-07-30 10:20:00,126.98,127.22,126.98,127.16,9306.0,124.0756,124.3101,124.0756,124.2515,9306.0
2024-07-30 10:25:00,127.14,127.31,127.13,127.21,7395.0,124.2319,124.398,124.2222,124.3003,7395.0
2024-07-30 10:30:00,127.18,127.33,127.12,127.19,6555.0,124.271,124.4176,124.2124,124.2808,6555.0
2024-07-30 10:35:00,127.19,127.3,126.94,127.27,15504.0,124.2808,124.3883,124.0365,124.359,15504.0
2024-07-30 10:40:00,127.27,127.45,127.16,127.45,9806.0,124.359,124.5348,124.2515,124.5348,9806.0
2024-07-30 10:45:00,127.41,127.46,127.33,127.41,7745.0,124.4958,124.5446,124.4176,124.4958,7745.0
2024-07-30 10:50:00,127.43,127.51,127.39,127.47,6374.0,124.5153,124.5935,124.4762,124.5544,6374.0
2024-07-30 10:55:00,127.51,127.51,127.33,127.43,4542.0,124.5935,124.5935,124.4176,124.5153,4542.0
2024-07-30 11:00:00,127.41,127.45,127.29,127.33,6822.0,124.4958,124.5348,124.3785,124.4176,6822.0
2024-07-30 11:05:00,127.3,127.45,127.24,127.37,8242.0,124.3883,124.5348,124.3296,124.4567,8242.0
2024-07-30 11:10:00,127.32,127.53,127.3,127.53,4674.0,124.4078,124.613,124.3883,124.613,4674.0
2024-07-30 11:15:00,127.52,127.64,127.46,127.64,6863.0,124.6032,124.7205,124.5446,124.7205,6863.0
2024-07-30 11:20:00,127.64,127.64,127.46,127.63,9308.0,124.7205,124.7205,124.5446,124.7107,9308.0
2024-07-30 11:25:00,127.66,127.66,127.41,127.41,5669.0,124.74,124.74,124.4958,124.4958,5669.0
2024-07-30 11:30:00,127.42,127.63,127.39,127.6,18174.0,124.5055,124.7107,124.4762,124.6814,18174.0
2024-07-30 11:35:00,127.6,127.71,127.58,127.64,14474.0,124.6814,124.7889,124.6619,124.7205,14474.0
2024-07-30 11:40:00,127.63,127.7,127.59,127.61,6355.0,124.7107,124.7791,124.6716,124.6912,6355.0
2024-07-30 11:45:00,127.59,127.66,127.56,127.66,6194.0,124.6716,124.74,124.6423,124.74,6194.0
2024-07-30 11:50:00,127.65,127.65,127.49,127.5,6383.0,124.7303,124.7303,124.5739,124.5837,6383.0
2024-07-30 11:55:00,127.51,127.6,127.48,127.6,5757.0,124.5935,124.6814,124.5641,124.6814,5757.0
2024-07-30 12:00:00,127.55,127.56,127.3,127.33,3589.0,124.6325,124.6423,124.3883,124.4176,3589.0
2024-07-30 12:05:00,127.32,127.48,127.32,127.46,6256.0,124.4078,124.5641,124.4078,124.5446,6256.0
2024-07-30 12:10:00,127.47,127.47,127.39,127.43,3564.0,124.5544,124.5544,124.4762,124.5153,3564.0
2024-07-30 12:15:00,127.39,127.44,127.35,127.44,4369.0,124.4762,124.5251,124.4371,124.5251,4369.0
2024-07-30 12:20:00,127.42,127.47,127.38,127.42,6688.0,124.5055,124.5544,124.4664,124.5055,6688.0
2024-07-30 12:25:00,127.4,127.44,127.36,127.41,4537.0,124.486,124.5251,124.4469,124.4958,4537.0
2024-07-30 12:30:00,127.41,127.51,127.41,127.48,5390.0,124.4958,124.5935,124.4958,124.5641,5390.0
2024-07-30 12:35:00,127.5,127.7,127.49,127.68,12600.0,124.5837,124.7791,124.5739,124.7596,12600.0
2024-07-30 12:40:00,127.7,127.78,127.68,127.7,4140.0,124.7791,124.8573,124.7596,124.7791,4140.0
2024-07-30 12:45:00,127.7,127.75,127.67,127.7,8596.0,124.7791,124.828,124.7498,124.7791,8596.0
2024-07-30 12:50:00,127.7,127.78,127.62,127.69,9289.0,124.7791,124.8573,124.7009,124.7693,9289.0
2024-07-30 12:55:00,127.72,127.77,127.65,127.65,4076.0,124.7987,124.8475,124.7303,124.7303,4076.0
2024-07-30 13:00:00,127.6,127.76,127.49,127.76,6926.0,124.6814,124.8377,124.5739,124.8377,6926.0
2024-07-30 13:05:00,127.74,127.87,127.73,127.79,4883.0,124.8182,124.9452,124.8084,124.8671,4883.0
2024-07-30 13:10:00,127.82,127.84,127.65,127.73,4784.0,124.8964,124.9159,124.7303,124.8084,4784.0
2024-07-30 13:15:00,127.72,127.78,127.67,127.72,2853.0,124.7987,124.8573,124.7498,124.7987,2853.0
2024-07-30 13:20:00,127.72,127.77,127.69,127.7,3032.0,124.7987,124.8475,124.7693,124.7791,3032.0
2024-07-30 13:25:00,127.67,127.71,127.48,127.53,6984.0,124.7498,124.7889,124.5641,124.613,6984.0
2024-07-30 13:30:00,127.5,127.62,127.5,127.6,5131.0,124.5837,124.7009,124.5837,124.6814,5131.0
2024-07-30 13:35:00,127.6,127.81,127.56,127.78,8542.0,124.6814,124.8866,124.6423,124.8573,8542.0
2024-07-30 13:40:00,127.76,127.76,127.65,127.66,5135.0,124.8377,124.8377,124.7303,124.74,5135.0
2024-07-30 13:45:00,127.69,127.73,127.56,127.66,5217.0,124.7693,124.8084,124.6423,124.74,5217.0
2024-07-30 13:50:00,127.63,127.64,127.54,127.62,3252.0,124.7107,124.7205,124.6228,124.7009,3252.0
2024-07-30 13:55:00,127.62,127.64,127.53,127.58,5241.0,124.7009,124.7205,124.613,124.6619,5241.0
2024-07-30 14:00:00,127.58,127.59,127.51,127.57,6676.0,124.6619,124.6716,124.5935,124.6521,6676.0
2024-07-30 14:05:00,127.56,127.64,127.54,127.62,10711.0,124.6423,124.7205,124.6228,124.7009,10711.0
2024-07-30 14:10:00,127.62,127.64,127.58,127.59,3532.0,124.7009,124.7205,124.6619,124.6716,3532.0
2024-07-30 14:15:00,127.59,127.63,127.56,127.58,7567.0,124.6716,124.7107,124.6423,124.6619,7567.0
2024-07-30 14:20:00,127.55,127.56,127.48,127.52,7373.0,124.6325,124.6423,124.5641,124.6032,7373.0
2024-07-30 14:25:00,127.5,127.52,127.47,127.5,9482.0,124.5837,124.6032,124.5544,124.5837,9482.0
2024-07-30 14:30:00,127.48,127.48,127.31,127.34,14189.0,124.5641,124.5641,124.398,124.4274,14189.0
2024-07-30 14:35:00,127.34,127.4,127.32,127.36,4826.0,124.4274,124.486,124.4078,124.4469,4826.0
2024-07-30 14:40:00,127.36,127.44,127.34,127.35,7151.0,124.4469,124.5251,124.4274,124.4371,7151.0
2024-07-30 14:45:00,127.38,127.39,127.26,127.28,13939.0,124.4664,124.4762,124.3492,124.3687,13939.0
2024-07-30 14:50:00,127.28,127.32,127.27,127.29,4996.0,124.3687,124.4078,124.359,124.3785,4996.0
2024-07-30 14:55:00,127.3,127.33,127.25,127.32,8515.0,124.3883,124.4176,124.3394,124.4078,8515.0
2024-07-30 15:00:00,127.3,127.32,127.26,127.28,11699.0,124.3883,124.4078,124.3492,124.3687,11699.0
2024-07-30 15:05:00,127.26,127.33,127.25,127.29,3817.0,124.3492,124.4176,124.3394,124.3785,3817.0
2024-07-30 15:10:00,127.31,127.35,127.27,127.32,7498.0,124.398,124.4371,124.359,124.4078,7498.0
2024-07-30 15:15:00,127.31,127.42,127.31,127.41,7558.0,124.398,124.5055,124.398,124.4958,7558.0
2024-07-30 15:20:00,127.4,127.52,127.4,127.51,6971.0,124.486,124.6032,124.486,124.5935,6971.0
2024-07-30 15:25:00,127.52,127.56,127.47,127.52,8469.0,124.6032,124.6423,124.5544,124.6032,8469.0
2024-07-30 15:30:00,127.5,127.59,127.47,127.54,9558.0,124.5837,124.6716,124.5544,124.6228,9558.0
2024-07-30 15:35:00,127.55,127.56,127.5,127.51,12263.0,124.6325,124.6423,124.5837,124.5935,12263.0
2024-07-30 15:40:00,127.51,127.57,127.47,127.57,10476.0,124.5935,124.6521,124.5544,124.6521,10476.0
2024-07-30 15:45:00,127.58,127.76,127.5,127.73,18555.0,124.6619,124.8377,124.5837,124.8084,18555.0
2024-07-30 15:50:00,127.74,127.8,127.52,127.53,36041.0,124.8182,124.8768,124.6032,124.613,36041.0
2024-07-30 15:55:00,127.56,127.61,127.18,127.21,147424.0,124.6423,124.6912,124.271,124.3003,147424.0
2024-07-31 09:30:00,127.85,128.1,127.65,127.96,11219.0,124.9257,125.17,124.7303,125.0332,11219.0
2024-07-31 09:35:00,128.0,128.25,127.38,127.51,5961.0,125.0723,125.3165,124.4664,124.5935,5961.0
2024-07-31 09:40:00,127.53,127.6,127.09,127.46,13134.0,124.613,124.6814,124.1831,124.5446,13134.0
2024-07-31 09:45:00,127.51,127.75,127.37,127.6,8438.0,124.5935,124.828,124.4567,124.6814,8438.0
2024-07-31 09:50:00,127.58,127.58,127.08,127.17,12241.0,124.6619,124.6619,124.1733,124.2612,12241.0
2024-07-31 09:55:00,127.22,127.31,127.16,127.22,5516.0,124.3101,124.398,124.2515,124.3101,5516.0
2024-07-31 10:00:00,127.23,127.56,127.22,127.39,6692.0,124.3199,124.6423,124.3101,124.4762,6692.0
2024-07-31 10:05:00,127.46,127.46,127.09,127.19,6745.0,124.5446,124.5446,124.1831,124.2808,6745.0
2024-07-31 10:10:00,127.09,127.76,127.09,127.76,10755.0,124.1831,124.8377,124.1831,124.8377,10755.0
2024-07-31 10:15:00,127.73,127.86,127.62,127.66,9277.0,124.8084,124.9355,124.7009,124.74,9277.0
2024-07-31 10:20:00,127.66,127.71,127.59,127.63,7275.0,124.74,124.7889,124.6716,124.7107,7275.0
2024-07-31 10:25:00,127.63,127.8,127.6,127.77,7534.0,124.7107,124.8768,124.6814,124.8475,7534.0
2024-07-31 10:30:00,127.74,127.82,127.64,127.79,6951.0,124.8182,124.8964,124.7205,124.8671,6951.0
2024-07-31 10:35:00,127.83,127.89,127.63,127.67,9693.0,124.9061,124.9648,124.7107,124.7498,9693.0
2024-07-31 10:40:00,127.65,127.77,127.61,127.72,6897.0,124.7303,124.8475,124.6912,124.7987,6897.0
2024-07-31 10:45:00,127.72,127.72,127.61,127.61,5548.0,124.7987,124.7987,124.6912,124.6912,5548.0
2024-07-31 10:50:00,127.65,127.65,127.32,127.37,5121.0,124.7303,124.7303,124.4078,124.4567,5121.0
2024-07-31 10:55:00,127.32,127.55,127.32,127.5,11351.0,124.4078,124.6325,124.4078,124.5837,11351.0
2024-07-31 11:00:00,127.47,127.69,127.47,127.57,9740.0,124.5544,124.7693,124.5544,124.6521,9740.0
2024-07-31 11:05:00,127.61,127.81,127.61,127.81,3138.0,124.6912,124.8866,124.6912,124.8866,3138.0
2024-07-31 11:10:00,127.75,127.82,127.64,127.82,3583.0,124.828,124.8964,124.7205,124.8964,3583.0
2024-07-31 11:15:00,127.78,127.8,127.64,127.73,10048.0,124.8573,124.8768,124.7205,124.8084,10048.0
2024-07-31 11:20:00,127.8,127.94,127.75,127.94,6269.0,124.8768,125.0136,124.828,125.0136,6269.0
2024-07-31 11:25:00,127.95,128.01,127.79,127.82,17344.0,125.0234,125.082,124.8671,124.8964,17344.0
2024-07-31 11:30:00,127.83,127.92,127.72,127.72,4384.0,124.9061,124.9941,124.7987,124.7987,4384.0
2024-07-31 11:35:00,127.77,127.9,127.77,127.9,3867.0,124.8475,124.9745,124.8475,124.9745,3867.0
2024-07-31 11:40:00,127.92,128.02,127.89,128.0,2623.0,124.9941,125.0918,124.9648,125.0723,2623.0
2024-07-31 11:45:00,127.99,128.04,127.89,127.91,4651.0,125.0625,125.1113,124.9648,124.9843,4651.0
2024-07-31 11:50:00,127.86,127.93,127.73,127.76,4672.0,124.9355,125.0039,124.8084,124.8377,4672.0
2024-07-31 11:55:00,127.77,127.84,127.74,127.81,3260.0,124.8475,124.9159,124.8182,124.8866,3260.0
2024-07-31 12:00:00,127.91,127.93,127.84,127.9,3436.0,124.9843,125.0039,124.9159,124.9745,3436.0
2024-07-31 12:05:00,127.91,128.02,127.89,127.99,5140.0,124.9843,125.0918,124.9648,125.0625,5140.0
2024-07-31 12:10:00,127.96,128.0,127.88,127.98,4608.0,125.0332,125.0723,124.955,125.0527,4608.0
2024-07-31 12:15:00,127.92,128.0,127.89,127.93,1950.0,124.9941,125.0723,124.9648,125.0039,1950.0
2024-07-31 12:20:00,127.95,128.17,127.95,128.17,20253.0,125.0234,125.2384,125.0234,125.2384,20253.0
2024-07-31 12:25:00,128.18,128.36,128.17,128.19,6164.0,125.2481,125.424,125.2384,125.2579,6164.0
2024-07-31 12:30:00,128.26,128.36,128.26,128.31,4793.0,125.3263,125.424,125.3263,125.3752,4793.0
2024-07-31 12:35:00,128.34,128.34,128.23,128.26,2424.0,125.4045,125.4045,125.297,125.3263,2424.0
2024-07-31 12:40:00,128.25,128.25,128.19,128.24,2452.0,125.3165,125.3165,125.2579,125.3068,2452.0
2024-07-31 12:45:00,128.27,128.29,128.22,128.22,2600.0,125.3361,125.3556,125.2872,125.2872,2600.0
2024-07-31 12:50:00,128.22,128.26,128.11,128.15,4513.0,125.2872,125.3263,125.1797,125.2188,4513.0
2024-07-31 12:55:00,128.12,128.18,127.99,128.15,7109.0,125.1895,125.2481,125.0625,125.2188,7109.0
2024-07-31 13:00:00,128.12,128.19,128.07,128.15,3473.0,125.1895,125.2579,125.1407,125.2188,3473.0
2024-07-31 13:05:00,128.15,128.21,128.12,128.15,4572.0,125.2188,125.2775,125.1895,125.2188,4572.0
2024-07-31 13:10:00,128.12,128.13,128.0,128.08,2841.0,125.1895,125.1993,125.0723,125.1504,2841.0
2024-07-31 13:15:00,128.06,128.06,127.91,127.91,3716.0,125.1309,125.1309,124.9843,124.9843,3716.0
2024-07-31 13:20:00,127.88,128.03,127.88,128.02,3136.0,124.955,125.1016,124.955,125.0918,3136.0
2024-07-31 13:25:00,128.03,128.04,127.93,127.93,1307.0,125.1016,125.1113,125.0039,125.0039,1307.0
2024-07-31 13:30:00,127.93,127.93,127.68,127.75,2120.0,125.0039,125.0039,124.7596,124.828,2120.0
2024-07-31 13:35:00,127.73,127.82,127.65,127.65,2542.0,124.8084,124.8964,124.7303,124.7303,2542.0
2024-07-31 13:40:00,127.7,127.75,127.58,127.66,4723.0,124.7791,124.828,124.6619,124.74,4723.0
2024-07-31 13:45:00,127.64,127.65,127.52,127.53,1961.0,124.7205,124.7303,124.6032,124.613,1961.0
2024-07-31 13:50:00,127.61,127.76,127.58,127.73,3307.0,124.6912,124.8377,124.6619,124.8084,3307.0
2024-07-31 13:55:00,127.72,127.76,127.62,127.64,5087.0,124.7987,124.8377,124.7009,124.7205,5087.0
2024-07-31 14:00:00,127.61,127.68,127.23,127.68,4367.0,124.6912,124.7596,124.3199,124.7596,4367.0
2024-07-31 14:05:00,127.79,127.79,127.61,127.61,2855.0,124.8671,124.8671,124.6912,124.6912,2855.0
2024-07-31 14:10:00,127.67,127.77,127.61,127.75,3946.0,124.7498,124.8475,124.6912,124.828,3946.0
2024-07-31 14:15:00,127.79,127.83,127.68,127.73,3327.0,124.8671,124.9061,124.7596,124.8084,3327.0
2024-07-31 14:20:00,127.82,127.88,127.76,127.79,4073.0,124.8964,124.955,124.8377,124.8671,4073.0
2024-07-31 14:25:00,127.7,127.8,127.7,127.75,6451.0,124.7791,124.8768,124.7791,124.828,6451.0
2024-07-31 14:30:00,127.77,127.91,127.75,127.79,6015.0,124.8475,124.9843,124.828,124.8671,6015.0
2024-07-31 14:35:00,127.77,127.82,127.7,127.81,6813.0,124.8475,124.8964,124.7791,124.8866,6813.0
2024-07-31 14:40:00,127.82,128.04,127.8,128.04,5023.0,124.8964,125.1113,124.8768,125.1113,5023.0
2024-07-31 14:45:00,128.01,128.26,128.01,128.25,3315.0,125.082,125.3263,125.082,125.3165,3315.0
2024-07-31 14:50:00,128.29,128.47,128.23,128.47,7313.0,125.3556,125.5315,125.297,125.5315,7313.0
2024-07-31 14:55:00,128.4,128.6,128.37,128.57,3722.0,125.4631,125.6585,125.4338,125.6292,3722.0
2024-07-31 15:00:00,128.54,128.63,128.33,128.34,4508.0,125.5999,125.6878,125.3947,125.4045,4508.0
2024-07-31 15:05:00,128.38,128.46,128.12,128.13,6160.0,125.4436,125.5217,125.1895,125.1993,6160.0
2024-07-31 15:10:00,128.07,128.07,127.9,127.98,3499.0,125.1407,125.1407,124.9745,125.0527,3499.0
2024-07-31 15:15:00,128.02,128.1,127.6,127.6,3974.0,125.0918,125.17,124.6814,124.6814,3974.0
2024-07-31 15:20:00,127.66,127.8,127.5,127.5,4811.0,124.74,124.8768,124.5837,124.5837,4811.0
2024-07-31 15:25:00,127.46,127.48,127.17,127.23,7022.0,124.5446,124.5641,124.2612,124.3199,7022.0
2024-07-31 15:30:00,127.22,127.29,127.05,127.29,8206.0,124.3101,124.3785,124.144,124.3785,8206.0
2024-07-31 15:35:00,127.31,127.37,127.1,127.17,8407.0,124.398,124.4567,124.1928,124.2612,8407.0
2024-07-31 15:40:00,127.13,127.24,127.03,127.15,18123.0,124.2222,124.3296,124.1244,124.2417,18123.0
2024-07-31 15:45:00,127.15,127.44,127.12,127.36,20821.0,124.2417,124.5251,124.2124,124.4469,20821.0
2024-07-31 15:50:00,127.32,127.45,126.53,126.6,30341.0,124.4078,124.5348,123.6359,123.7043,30341.0
2024-07-31 15:55:00,126.57,127.08,126.35,126.97,143874.0,123.675,124.1733,123.46,124.0658,143874.0
2024-08-01 09:30:00,127.62,128.13,127.28,128.11,9298.0,124.7009,125.1993,124.3687,125.1797,9298.0
2024-08-01 09:35:00,128.27,128.38,127.63,127.64,5653.0,125.3361,125.4436,124.7107,124.7205,5653.0
2024-08-01 09:40:00,127.61,127.76,127.42,127.53,4529.0,124.6912,124.8377,124.5055,124.613,4529.0
2024-08-01 09:45:00,127.53,127.78,127.35,127.35,4724.0,124.613,124.8573,124.4371,124.4371,4724.0
2024-08-01 09:50:00,127.37,127.42,126.82,126.82,9265.0,124.4567,124.5055,123.9192,123.9192,9265.0
2024-08-01 09:55:00,126.87,126.92,126.61,126.77,4436.0,123.9681,124.017,123.714,123.8704,4436.0
2024-08-01 10:00:00,126.68,126.8,126.58,126.67,6879.0,123.7824,123.8997,123.6847,123.7727,6879.0
2024-08-01 10:05:00,126.65,126.65,126.16,126.16,5150.0,123.7531,123.7531,123.2743,123.2743,5150.0
2024-08-01 10:10:00,126.28,126.28,126.04,126.15,2927.0,123.3916,123.3916,123.1571,123.2646,2927.0
2024-08-01 10:15:00,126.06,126.09,125.9,125.96,5369.0,123.1766,123.2059,123.0203,123.0789,5369.0
2024-08-01 10:20:00,126.02,126.24,125.92,126.24,6267.0,123.1375,123.3525,123.0398,123.3525,6267.0
2024-08-01 10:25:00,126.2,126.3,126.14,126.14,4108.0,123.3134,123.4111,123.2548,123.2548,4108.0
2024-08-01 10:30:00,126.14,126.29,126.09,126.27,4079.0,123.2548,123.4014,123.2059,123.3818,4079.0
2024-08-01 10:35:00,126.27,126.32,126.03,126.27,10034.0,123.3818,123.4307,123.1473,123.3818,10034.0
2024-08-01 10:40:00,126.16,126.37,126.16,126.37,5404.0,123.2743,123.4795,123.2743,123.4795,5404.0
2024-08-01 10:45:00,126.37,126.45,126.28,126.29,5201.0,123.4795,123.5577,123.3916,123.4014,5201.0
2024-08-01 10:50:00,126.35,126.35,126.01,126.1,5616.0,123.46,123.46,123.1278,123.2157,5616.0
2024-08-01 10:55:00,126.05,126.19,126.02,126.08,5440.0,123.1669,123.3037,123.1375,123.1962,5440.0
2024-08-01 11:00:00,126.05,126.1,125.94,125.94,3602.0,123.1669,123.2157,123.0594,123.0594,3602.0
2024-08-01 11:05:00,125.94,126.02,125.87,125.91,6743.0,123.0594,123.1375,122.991,123.0301,6743.0
2024-08-01 11:10:00,125.93,125.96,125.73,125.75,7103.0,123.0496,123.0789,122.8542,122.8737,7103.0
2024-08-01 11:15:00,125.74,125.93,125.74,125.87,21515.0,122.8639,123.0496,122.8639,122.991,21515.0
2024-08-01 11:20:00,125.89,125.89,125.56,125.64,15064.0,123.0105,123.0105,122.6881,122.7662,15064.0
2024-08-01 11:25:00,125.6,125.6,125.39,125.44,17132.0,122.7272,122.7272,122.522,122.5708,17132.0
2024-08-01 11:30:00,125.39,125.67,125.39,125.57,7505.0,122.522,122.7955,122.522,122.6978,7505.0
2024-08-01 11:35:00,125.56,125.59,125.4,125.43,6614.0,122.6881,122.7174,122.5317,122.561,6614.0
2024-08-01 11:40:00,125.43,125.56,125.36,125.46,10751.0,122.561,122.6881,122.4926,122.5904,10751.0
2024-08-01 11:45:00,125.48,125.49,125.28,125.36,7334.0,122.6099,122.6197,122.4145,122.4926,7334.0
2024-08-01 11:50:00,125.43,125.5,125.29,125.46,8567.0,122.561,122.6294,122.4242,122.5904,8567.0
2024-08-01 11:55:00,125.45,125.63,125.45,125.51,6215.0,122.5806,122.7565,122.5806,122.6392,6215.0
2024-08-01 12:00:00,125.5,125.61,125.42,125.61,7668.0,122.6294,122.7369,122.5513,122.7369,7668.0
2024-08-01 12:05:00,125.64,125.77,125.64,125.73,9919.0,122.7662,122.8933,122.7662,122.8542,9919.0
2024-08-01 12:10:00,125.73,125.77,125.58,125.69,7412.0,122.8542,122.8933,122.7076,122.8151,7412.0
2024-08-01 12:15:00,125.72,126.12,125.7,126.0,9509.0,122.8444,123.2353,122.8249,123.118,9509.0
2024-08-01 12:20:00,126.01,126.01,125.7,125.78,3705.0,123.1278,123.1278,122.8249,122.903,3705.0
2024-08-01 12:25:00,125.84,126.03,125.81,126.03,3001.0,122.9617,123.1473,122.9323,123.1473,3001.0
2024-08-01 12:30:00,125.98,125.98,125.87,125.88,10803.0,123.0985,123.0985,122.991,123.0007,10803.0
2024-08-01 12:35:00,125.85,125.93,125.82,125.82,4492.0,122.9714,123.0496,122.9421,122.9421,4492.0
2024-08-01 12:40:00,125.81,125.82,125.65,125.66,2530.0,122.9323,122.9421,122.776,122.7858,2530.0
2024-08-01 12:45:00,125.66,125.75,125.65,125.7,5465.0,122.7858,122.8737,122.776,122.8249,5465.0
2024-08-01 12:50:00,125.7,125.77,125.57,125.69,5345.0,122.8249,122.8933,122.6978,122.8151,5345.0
2024-08-01 12:55:00,125.69,125.73,125.64,125.71,3480.0,122.8151,122.8542,122.7662,122.8346,3480.0
2024-08-01 13:00:00,125.7,125.76,125.64,125.65,2483.0,122.8249,122.8835,122.7662,122.776,2483.0
2024-08-01 13:05:00,125.64,125.72,125.61,125.63,3719.0,122.7662,122.8444,122.7369,122.7565,3719.0
2024-08-01 13:10:00,125.66,125.86,125.66,125.72,4514.0,122.7858,122.9812,122.7858,122.8444,4514.0
2024-08-01 13:15:00,125.71,125.86,125.67,125.69,4786.0,122.8346,122.9812,122.7955,122.8151,4786.0
2024-08-01 13:20:00,125.7,125.76,125.7,125.73,1600.0,122.8249,122.8835,122.8249,122.8542,1600.0
2024-08-01 13:25:00,125.75,126.03,125.74,126.03,3982.0,122.8737,123.1473,122.8639,123.1473,3982.0
2024-08-01 13:30:00,125.97,126.04,125.92,125.95,3536.0,123.0887,123.1571,123.0398,123.0691,3536.0
2024-08-01 13:35:00,125.95,126.03,125.88,125.94,5274.0,123.0691,123.1473,123.0007,123.0594,5274.0
2024-08-01 13:40:00,125.94,125.98,125.91,125.91,2697.0,123.0594,123.0985,123.0301,123.0301,2697.0
2024-08-01 13:45:00,125.95,125.95,125.82,125.87,4368.0,123.0691,123.0691,122.9421,122.991,4368.0
2024-08-01 13:50:00,125.83,125.94,125.77,125.93,8842.0,122.9519,123.0594,122.8933,123.0496,8842.0
2024-08-01 13:55:00,125.96,126.12,125.93,126.08,12326.0,123.0789,123.2353,123.0496,123.1962,12326.0
2024-08-01 14:00:00,126.12,126.12,125.8,125.8,4602.0,123.2353,123.2353,122.9226,122.9226,4602.0
2024-08-01 14:05:00,125.8,125.94,125.8,125.85,4670.0,122.9226,123.0594,122.9226,122.9714,4670.0
2024-08-01 14:10:00,125.8,125.85,125.69,125.77,7354.0,122.9226,122.9714,122.8151,122.8933,7354.0
2024-08-01 14:15:00,125.8,125.82,125.69,125.7,5567.0,122.9226,122.9421,122.8151,122.8249,5567.0
2024-08-01 14:20:00,125.7,125.86,125.7,125.86,5587.0,122.8249,122.9812,122.8249,122.9812,5587.0
2024-08-01 14:25:00,125.8,125.8,125.64,125.68,5259.0,122.9226,122.9226,122.7662,122.8053,5259.0
2024-08-01 14:30:00,125.68,125.68,125.58,125.6,4941.0,122.8053,122.8053,122.7076,122.7272,4941.0
2024-08-01 14:35:00,125.61,125.7,125.61,125.7,7309.0,122.7369,122.8249,122.7369,122.8249,7309.0
2024-08-01 14:40:00,125.68,125.7,125.43,125.44,7853.0,122.8053,122.8249,122.561,122.5708,7853.0
2024-08-01 14:45:00,125.46,125.5,125.42,125.5,4963.0,122.5904,122.6294,122.5513,122.6294,4963.0
2024-08-01 14:50:00,125.51,125.62,125.48,125.55,7415.0,122.6392,122.7467,122.6099,122.6783,7415.0
2024-08-01 14:55:00,125.53,125.59,125.52,125.55,4848.0,122.6588,122.7174,122.649,122.6783,4848.0
2024-08-01 15:00:00,125.54,125.54,125.31,125.38,10552.0,122.6685,122.6685,122.4438,122.5122,10552.0
2024-08-01 15:05:00,125.37,125.37,125.26,125.3,9104.0,122.5024,122.5024,122.3949,122.434,9104.0
2024-08-01 15:10:00,125.29,125.35,125.26,125.26,13052.0,122.4242,122.4829,122.3949,122.3949,13052.0
2024-08-01 15:15:00,125.25,125.29,125.18,125.29,12257.0,122.3852,122.4242,122.3168,122.4242,12257.0
2024-08-01 15:20:00,125.27,125.29,125.17,125.27,6253.0,122.4047,122.4242,122.307,122.4047,6253.0
2024-08-01 15:25:00,125.28,125.42,125.19,125.29,11699.0,122.4145,122.5513,122.3265,122.4242,11699.0
2024-08-01 15:30:00,125.29,125.61,125.23,125.48,20322.0,122.4242,122.7369,122.3656,122.6099,20322.0
2024-08-01 15:35:00,125.49,125.59,125.47,125.57,14422.0,122.6197,122.7174,122.6001,122.6978,14422.0
2024-08-01 15:40:00,125.55,125.62,125.52,125.52,13088.0,122.6783,122.7467,122.649,122.649,13088.0
2024-08-01 15:45:00,125.52,125.77,125.52,125.74,19041.0,122.649,122.8933,122.649,122.8639,19041.0
2024-08-01 15:50:00,125.71,126.12,125.69,125.7,30303.0,122.8346,123.2353,122.8151,122.8249,30303.0
2024-08-01 15:55:00,125.74,125.92,125.73,125.89,109179.0,122.8639,123.0398,122.8542,123.0105,109179.0
2024-08-02 09:30:00,125.58,125.58,124.91,125.01,22341.0,122.7076,122.7076,122.0529,122.1506,22341.0
2024-08-02 09:35:00,124.82,124.99,124.02,124.45,10041.0,121.965,122.1311,121.1833,121.6035,10041.0
2024-08-02 09:40:00,124.48,124.5,124.08,124.41,9543.0,121.6328,121.6523,121.2419,121.5644,9543.0
2024-08-02 09:45:00,124.34,124.48,124.04,124.48,3250.0,121.496,121.6328,121.2028,121.6328,3250.0
2024-08-02 09:50:00,124.63,125.03,124.63,124.87,5205.0,121.7793,122.1702,121.7793,122.0138,5205.0
2024-08-02 09:55:00,124.73,124.73,124.17,124.17,7574.0,121.8771,121.8771,121.3299,121.3299,7574.0
2024-08-02 10:00:00,124.29,124.59,124.1,124.43,9522.0,121.4471,121.7403,121.2615,121.5839,9522.0
2024-08-02 10:05:00,124.38,124.38,123.76,123.91,8925.0,121.5351,121.5351,120.9292,121.0758,8925.0
2024-08-02 10:10:00,123.94,124.08,123.45,123.55,15384.0,121.1051,121.2419,120.6263,120.724,15384.0
2024-08-02 10:15:00,123.54,123.85,123.53,123.73,6471.0,120.7143,121.0172,120.7045,120.8999,6471.0
2024-08-02 10:20:00,123.68,123.74,123.29,123.32,59619.0,120.8511,120.9097,120.47,120.4993,59619.0
2024-08-02 10:25:00,123.24,123.54,123.23,123.45,9263.0,120.4211,120.7143,120.4114,120.6263,9263.0
2024-08-02 10:30:00,123.35,123.8,123.33,123.75,3690.0,120.5286,120.9683,120.5091,120.9195,3690.0
2024-08-02 10:35:00,123.78,123.97,123.71,123.97,4913.0,120.9488,121.1344,120.8804,121.1344,4913.0
2024-08-02 10:40:00,123.96,123.98,123.86,123.86,3880.0,121.1247,121.1442,121.0269,121.0269,3880.0
2024-08-02 10:45:00,123.85,123.91,123.66,123.77,10912.0,121.0172,121.0758,120.8315,120.939,10912.0
2024-08-02 10:50:00,123.86,124.04,123.84,123.91,7648.0,121.0269,121.2028,121.0074,121.0758,7648.0
2024-08-02 10:55:00,123.86,123.87,123.62,123.68,3780.0,121.0269,121.0367,120.7924,120.8511,3780.0
2024-08-02 11:00:00,123.71,123.82,123.41,123.47,7091.0,120.8804,120.9879,120.5872,120.6459,7091.0
2024-08-02 11:05:00,123.55,123.55,123.36,123.46,5794.0,120.724,120.724,120.5384,120.6361,5794.0
2024-08-02 11:10:00,123.43,123.49,123.19,123.22,4747.0,120.6068,120.6654,120.3723,120.4016,4747.0
2024-08-02 11:15:00,123.28,123.48,123.18,123.21,3110.0,120.4602,120.6556,120.3625,120.3918,3110.0
2024-08-02 11:20:00,123.12,123.16,122.91,122.97,4108.0,120.3039,120.343,120.0987,120.1573,4108.0
2024-08-02 11:25:00,122.92,123.1,122.79,123.09,4621.0,120.1085,120.2843,119.9814,120.2746,4621.0
2024-08-02 11:30:00,123.04,123.2,123.04,123.1,4308.0,120.2257,120.382,120.2257,120.2843,4308.0
2024-08-02 11:35:00,123.05,123.3,123.05,123.22,5282.0,120.2355,120.4798,120.2355,120.4016,5282.0
2024-08-02 11:40:00,123.25,123.46,123.22,123.41,2786.0,120.4309,120.6361,120.4016,120.5872,2786.0
2024-08-02 11:45:00,123.43,123.65,123.43,123.65,6051.0,120.6068,120.8218,120.6068,120.8218,6051.0
2024-08-02 11:50:00,123.68,123.68,123.3,123.3,5532.0,120.8511,120.8511,120.4798,120.4798,5532.0
2024-08-02 11:55:00,123.31,123.48,123.31,123.33,6469.0,120.4895,120.6556,120.4895,120.5091,6469.0
2024-08-02 12:00:00,123.36,123.45,123.35,123.42,2250.0,120.5384,120.6263,120.5286,120.597,2250.0
2024-08-02 12:05:00,123.47,123.7,123.43,123.63,6148.0,120.6459,120.8706,120.6068,120.8022,6148.0
2024-08-02 12:10:00,123.61,123.64,123.46,123.61,9434.0,120.7827,120.812,120.6361,120.7827,9434.0
2024-08-02 12:15:00,123.61,123.87,123.61,123.87,10900.0,120.7827,121.0367,120.7827,121.0367,10900.0
2024-08-02 12:20:00,123.86,123.91,123.64,123.78,3350.0,121.0269,121.0758,120.812,120.9488,3350.0
2024-08-02 12:25:00,123.82,123.98,123.81,123.97,2783.0,120.9879,121.1442,120.9781,121.1344,2783.0
2024-08-02 12:30:00,123.95,124.0,123.89,123.94,3740.0,121.1149,121.1637,121.0563,121.1051,3740.0
2024-08-02 12:35:00,123.95,124.0,123.86,123.93,6518.0,121.1149,121.1637,121.0269,121.0953,6518.0
2024-08-02 12:40:00,123.9,123.93,123.78,123.88,5545.0,121.066,121.0953,120.9488,121.0465,5545.0
2024-08-02 12:45:00,123.85,123.89,123.69,123.69,4064.0,121.0172,121.0563,120.8608,120.8608,4064.0
2024-08-02 12:50:00,123.65,123.65,123.19,123.2,3718.0,120.8218,120.8218,120.3723,120.382,3718.0
2024-08-02 12:55:00,123.21,123.35,123.16,123.2,9057.0,120.3918,120.5286,120.343,120.382,9057.0
2024-08-02 13:00:00,123.18,123.24,122.9,122.91,4922.0,120.3625,120.4211,120.0889,120.0987,4922.0
2024-08-02 13:05:00,122.91,122.98,122.83,122.98,5448.0,120.0987,120.1671,120.0205,120.1671,5448.0
2024-08-02 13:10:00,122.98,123.01,122.88,123.01,5278.0,120.1671,120.1964,120.0694,120.1964,5278.0
2024-08-02 13:15:00,123.01,123.06,122.97,123.03,5281.0,120.1964,120.2452,120.1573,120.2159,5281.0
2024-08-02 13:20:00,123.01,123.01,122.89,122.93,6508.0,120.1964,120.1964,120.0791,120.1182,6508.0
2024-08-02 13:25:00,122.94,123.05,122.93,123.02,7101.0,120.128,120.2355,120.1182,120.2062,7101.0
2024-08-02 13:30:00,122.97,122.97,122.85,122.93,6871.0,120.1573,120.1573,120.0401,120.1182,6871.0
2024-08-02 13:35:00,122.86,122.93,122.86,122.9,2662.0,120.0498,120.1182,120.0498,120.0889,2662.0
2024-08-02 13:40:00,122.91,122.91,122.77,122.8,6118.0,120.0987,120.0987,119.9619,119.9912,6118.0
2024-08-02 13:45:00,122.76,122.83,122.75,122.83,6242.0,119.9521,120.0205,119.9423,120.0205,6242.0
2024-08-02 13:50:00,122.81,122.82,122.62,122.62,2807.0,120.001,120.0107,119.8153,119.8153,2807.0
2024-08-02 13:55:00,122.63,122.72,122.5,122.65,7893.0,119.8251,119.913,119.6981,119.8446,7893.0
2024-08-02 14:00:00,122.66,122.66,122.52,122.64,4172.0,119.8544,119.8544,119.7176,119.8349,4172.0
2024-08-02 14:05:00,122.69,122.79,122.68,122.74,3674.0,119.8837,119.9814,119.8739,119.9326,3674.0
2024-08-02 14:10:00,122.71,122.85,122.7,122.84,4191.0,119.9033,120.0401,119.8935,120.0303,4191.0
2024-08-02 14:15:00,122.86,122.98,122.86,122.97,2880.0,120.0498,120.1671,120.0498,120.1573,2880.0
2024-08-02 14:20:00,123.08,123.29,123.08,123.16,2806.0,120.2648,120.47,120.2648,120.343,2806.0
2024-08-02 14:25:00,123.22,123.24,123.15,123.22,5529.0,120.4016,120.4211,120.3332,120.4016,5529.0
2024-08-02 14:30:00,123.22,123.32,123.16,123.31,2753.0,120.4016,120.4993,120.343,120.4895,2753.0
2024-08-02 14:35:00,123.31,123.31,123.08,123.08,3555.0,120.4895,120.4895,120.2648,120.2648,3555.0
2024-08-02 14:40:00,123.08,123.26,123.05,123.25,4873.0,120.2648,120.4407,120.2355,120.4309,4873.0
2024-08-02 14:45:00,123.22,123.29,123.14,123.24,6701.0,120.4016,120.47,120.3234,120.4211,6701.0
2024-08-02 14:50:00,123.21,123.31,123.21,123.31,6397.0,120.3918,120.4895,120.3918,120.4895,6397.0
2024-08-02 14:55:00,123.31,123.39,123.3,123.34,4039.0,120.4895,120.5677,120.4798,120.5188,4039.0
2024-08-02 15:00:00,123.31,123.43,123.31,123.4,7658.0,120.4895,120.6068,120.4895,120.5775,7658.0
2024-08-02 15:05:00,123.42,123.52,123.37,123.49,7016.0,120.597,120.6947,120.5482,120.6654,7016.0
2024-08-02 15:10:00,123.47,123.49,123.4,123.48,6120.0,120.6459,120.6654,120.5775,120.6556,6120.0
2024-08-02 15:15:00,123.48,123.53,123.45,123.5,6155.0,120.6556,120.7045,120.6263,120.6752,6155.0
2024-08-02 15:20:00,123.46,123.53,123.41,123.48,7716.0,120.6361,120.7045,120.5872,120.6556,7716.0
2024-08-02 15:25:00,123.56,123.63,123.55,123.57,4767.0,120.7338,120.8022,120.724,120.7436,4767.0
2024-08-02 15:30:00,123.57,123.68,123.5,123.5,5801.0,120.7436,120.8511,120.6752,120.6752,5801.0
2024-08-02 15:35:00,123.48,123.56,123.28,123.31,10455.0,120.6556,120.7338,120.4602,120.4895,10455.0
2024-08-02 15:40:00,123.28,123.34,123.24,123.29,11759.0,120.4602,120.5188,120.4211,120.47,11759.0
2024-08-02 15:45:00,123.28,123.45,123.24,123.24,13212.0,120.4602,120.6263,120.4211,120.4211,13212.0
2024-08-02 15:50:00,123.19,123.41,123.15,123.35,23539.0,120.3723,120.5872,120.3332,120.5286,23539.0
2024-08-02 15:55:00,123.34,123.51,123.31,123.47,68008.0,120.5188,120.685,120.4895,120.6459,68008.0
2024-08-05 09:30:00,122.19,122.19,121.38,121.38,737.0,119.3951,119.3951,118.6037,118.6037,737.0
2024-08-05 09:35:00,121.27,121.33,120.52,120.98,35560.0,118.4962,118.5548,117.7633,118.2128,35560.0
2024-08-05 09:40:00,120.95,121.2,119.92,120.2,14143.0,118.1835,118.4278,117.1771,117.4507,14143.0
2024-08-05 09:45:00,120.34,120.39,119.76,120.09,7510.0,117.5875,117.6363,117.0207,117.3432,7510.0
2024-08-05 09:50:00,120.18,120.66,120.08,120.15,12029.0,117.4311,117.9001,117.3334,117.4018,12029.0
2024-08-05 09:55:00,120.15,120.15,119.6,119.65,8307.0,117.4018,117.4018,116.8644,116.9132,8307.0
2024-08-05 10:00:00,119.64,120.91,119.64,120.58,15606.0,116.9035,118.1444,116.9035,117.822,15606.0
2024-08-05 10:05:00,120.46,120.55,119.83,119.83,6477.0,117.7047,117.7927,117.0891,117.0891,6477.0
2024-08-05 10:10:00,119.71,119.99,119.6,119.63,8019.0,116.9719,117.2455,116.8644,116.8937,8019.0
2024-08-05 10:15:00,119.71,119.81,119.42,119.5,6032.0,116.9719,117.0696,116.6885,116.7667,6032.0
2024-08-05 10:20:00,119.49,119.49,119.09,119.09,6558.0,116.7569,116.7569,116.3661,116.3661,6558.0
2024-08-05 10:25:00,119.13,119.68,119.12,119.27,9330.0,116.4051,116.9426,116.3954,116.5419,9330.0
2024-08-05 10:30:00,119.27,119.77,119.09,119.67,11860.0,116.5419,117.0305,116.3661,116.9328,11860.0
2024-08-05 10:35:00,119.71,119.83,119.12,119.34,8091.0,116.9719,117.0891,116.3954,116.6103,8091.0
2024-08-05 10:40:00,119.17,119.21,118.97,119.03,6400.0,116.4442,116.4833,116.2488,116.3074,6400.0
2024-08-05 10:45:00,119.16,119.3,118.96,118.96,15653.0,116.4345,116.5713,116.239,116.239,15653.0
2024-08-05 10:50:00,118.96,119.75,118.96,119.64,6033.0,116.239,117.011,116.239,116.9035,6033.0
2024-08-05 10:55:00,119.61,119.76,119.47,119.76,16314.0,116.8742,117.0207,116.7374,117.0207,16314.0
2024-08-05 11:00:00,119.84,120.1,119.7,120.04,8900.0,117.0989,117.353,116.9621,117.2943,8900.0
2024-08-05 11:05:00,119.96,120.55,119.95,120.47,12275.0,117.2162,117.7927,117.2064,117.7145,12275.0
2024-08-05 11:10:00,120.46,120.58,119.91,120.03,19540.0,117.7047,117.822,117.1673,117.2846,19540.0
2024-08-05 11:15:00,120.03,120.26,119.97,120.2,8500.0,117.2846,117.5093,117.2259,117.4507,8500.0
2024-08-05 11:20:00,120.2,120.58,120.2,120.5,11088.0,117.4507,117.822,117.4507,117.7438,11088.0
2024-08-05 11:25:00,120.6,120.66,120.32,120.47,20214.0,117.8415,117.9001,117.5679,117.7145,20214.0
2024-08-05 11:30:00,120.46,120.77,120.46,120.73,8491.0,117.7047,118.0076,117.7047,117.9685,8491.0
2024-08-05 11:35:00,120.75,121.03,120.7,120.85,8113.0,117.9881,118.2617,117.9392,118.0858,8113.0
2024-08-05 11:40:00,120.84,121.11,120.84,121.06,8673.0,118.076,118.3399,118.076,118.291,8673.0
2024-08-05 11:45:00,121.01,121.12,120.75,121.04,10137.0,118.2421,118.3496,117.9881,118.2715,10137.0
2024-08-05 11:50:00,121.02,121.13,120.85,121.12,7055.0,118.2519,118.3594,118.0858,118.3496,7055.0
2024-08-05 11:55:00,121.12,121.35,120.93,121.31,8743.0,118.3496,118.5744,118.164,118.5353,8743.0
2024-08-05 12:00:00,121.31,121.38,120.92,120.93,4189.0,118.5353,118.6037,118.1542,118.164,4189.0
2024-08-05 12:05:00,120.88,120.97,120.77,120.88,4648.0,118.1151,118.2031,118.0076,118.1151,4648.0
2024-08-05 12:10:00,120.91,120.91,120.75,120.81,13318.0,118.1444,118.1444,117.9881,118.0467,13318.0
2024-08-05 12:15:00,120.81,120.96,120.78,120.78,5889.0,118.0467,118.1933,118.0174,118.0174,5889.0
2024-08-05 12:20:00,120.89,121.02,120.86,120.92,3948.0,118.1249,118.2519,118.0956,118.1542,3948.0
2024-08-05 12:25:00,120.9,121.09,120.81,120.98,8654.0,118.1347,118.3203,118.0467,118.2128,8654.0
2024-08-05 12:30:00,120.98,121.04,120.83,120.91,5294.0,118.2128,118.2715,118.0663,118.1444,5294.0
2024-08-05 12:35:00,120.88,120.91,120.65,120.74,6255.0,118.1151,118.1444,117.8904,117.9783,6255.0
2024-08-05 12:40:00,120.8,120.8,120.43,120.44,3960.0,118.0369,118.0369,117.6754,117.6852,3960.0
2024-08-05 12:45:00,120.43,120.43,120.13,120.14,7971.0,117.6754,117.6754,117.3823,117.392,7971.0
2024-08-05 12:50:00,120.09,120.2,120.0,120.15,6083.0,117.3432,117.4507,117.2552,117.4018,6083.0
2024-08-05 12:55:00,120.15,120.33,120.13,120.22,16097.0,117.4018,117.5777,117.3823,117.4702,16097.0
2024-08-05 13:00:00,120.2,120.37,120.18,120.24,5273.0,117.4507,117.6168,117.4311,117.4897,5273.0
2024-08-05 13:05:00,120.15,120.53,120.1,120.44,6148.0,117.4018,117.7731,117.353,117.6852,6148.0
2024-08-05 13:10:00,120.47,120.48,120.21,120.21,3219.0,117.7145,117.7243,117.4604,117.4604,3219.0
2024-08-05 13:15:00,120.26,120.39,120.21,120.24,6281.0,117.5093,117.6363,117.4604,117.4897,6281.0
2024-08-05 13:20:00,120.29,120.39,120.24,120.36,3334.0,117.5386,117.6363,117.4897,117.607,3334.0
2024-08-05 13:25:00,120.36,120.47,120.21,120.21,9963.0,117.607,117.7145,117.4604,117.4604,9963.0
2024-08-05 13:30:00,120.22,120.34,120.11,120.3,4001.0,117.4702,117.5875,117.3627,117.5484,4001.0
2024-08-05 13:35:00,120.32,120.41,120.31,120.34,4770.0,117.5679,117.6559,117.5581,117.5875,4770.0
2024-08-05 13:40:00,120.28,120.36,120.2,120.26,4600.0,117.5288,117.607,117.4507,117.5093,4600.0
2024-08-05 13:45:00,120.23,120.24,120.18,120.21,2100.0,117.48,117.4897,117.4311,117.4604,2100.0
2024-08-05 13:50:00,120.17,120.26,120.07,120.08,5220.0,117.4214,117.5093,117.3236,117.3334,5220.0
2024-08-05 13:55:00,120.1,120.1,119.94,119.97,4187.0,117.353,117.353,117.1966,117.2259,4187.0
2024-08-05 14:00:00,119.97,120.02,119.8,119.87,10080.0,117.2259,117.2748,117.0598,117.1282,10080.0
2024-08-05 14:05:00,119.85,120.06,119.85,120.06,3350.0,117.1087,117.3139,117.1087,117.3139,3350.0
2024-08-05 14:10:00,120.03,120.15,119.96,120.03,3051.0,117.2846,117.4018,117.2162,117.2846,3051.0
2024-08-05 14:15:00,120.06,120.18,120.02,120.17,3140.0,117.3139,117.4311,117.2748,117.4214,3140.0
2024-08-05 14:20:00,120.2,120.36,120.2,120.36,4742.0,117.4507,117.607,117.4507,117.607,4742.0
2024-08-05 14:25:00,120.34,120.41,120.23,120.39,6850.0,117.5875,117.6559,117.48,117.6363,6850.0
2024-08-05 14:30:00,120.31,120.32,120.07,120.09,6396.0,117.5581,117.5679,117.3236,117.3432,6396.0
2024-08-05 14:35:00,120.12,120.23,120.11,120.16,4707.0,117.3725,117.48,117.3627,117.4116,4707.0
2024-08-05 14:40:00,120.12,120.31,120.06,120.16,12486.0,117.3725,117.5581,117.3139,117.4116,12486.0
2024-08-05 14:45:00,120.11,120.15,120.01,120.05,5310.0,117.3627,117.4018,117.265,117.3041,5310.0
2024-08-05 14:50:00,120.1,120.26,120.06,120.07,3001.0,117.353,117.5093,117.3139,117.3236,3001.0
2024-08-05 14:55:00,120.03,120.1,119.92,119.99,7829.0,117.2846,117.353,117.1771,117.2455,7829.0
2024-08-05 15:00:00,119.98,120.07,119.87,119.93,4976.0,117.2357,117.3236,117.1282,117.1868,4976.0
2024-08-05 15:05:00,119.93,119.93,119.75,119.77,3346.0,117.1868,117.1868,117.011,117.0305,3346.0
2024-08-05 15:10:00,119.78,119.81,119.63,119.63,10976.0,117.0403,117.0696,116.8937,116.8937,10976.0
2024-08-05 15:15:00,119.65,119.69,119.57,119.65,8602.0,116.9132,116.9523,116.8351,116.9132,8602.0
2024-08-05 15:20:00,119.65,119.81,119.63,119.71,5126.0,116.9132,117.0696,116.8937,116.9719,5126.0
2024-08-05 15:25:00,119.73,119.76,119.61,119.7,6225.0,116.9914,117.0207,116.8742,116.9621,6225.0
2024-08-05 15:30:00,119.67,119.68,119.44,119.5,12285.0,116.9328,116.9426,116.708,116.7667,12285.0
2024-08-05 15:35:00,119.49,119.58,119.42,119.48,10337.0,116.7569,116.8448,116.6885,116.7471,10337.0
2024-08-05 15:40:00,119.44,119.44,119.21,119.21,15341.0,116.708,116.708,116.4833,116.4833,15341.0
2024-08-05 15:45:00,119.2,119.27,119.04,119.22,13680.0,116.4735,116.5419,116.3172,116.4931,13680.0
2024-08-05 15:50:00,119.17,119.42,119.14,119.21,22984.0,116.4442,116.6885,116.4149,116.4833,22984.0
2024-08-05 15:55:00,119.26,119.47,119.19,119.45,112876.0,116.5322,116.7374,116.4638,116.7178,112876.0
2024-08-06 09:30:00,119.22,119.49,118.96,119.35,13595.0,116.4931,116.7569,116.239,116.6201,13595.0
2024-08-06 09:35:00,119.4,120.28,119.39,119.97,4289.0,116.669,117.5288,116.6592,117.2259,4289.0
2024-08-06 09:40:00,120.17,120.39,120.14,120.39,3046.0,117.4214,117.6363,117.392,117.6363,3046.0
2024-08-06 09:45:00,120.4,120.66,120.17,120.63,2295.0,117.6461,117.9001,117.4214,117.8708,2295.0
2024-08-06 09:50:00,120.6,121.33,120.6,121.02,13771.0,117.8415,118.5548,117.8415,118.2519,13771.0
2024-08-06 09:55:00,121.04,121.29,121.01,121.1,9859.0,118.2715,118.5157,118.2421,118.3301,9859.0
2024-08-06 10:00:00,121.1,121.27,121.0,121.11,4706.0,118.3301,118.4962,118.2324,118.3399,4706.0
2024-08-06 10:05:00,121.22,121.37,121.1,121.36,3021.0,118.4473,118.5939,118.3301,118.5841,3021.0
2024-08-06 10:10:00,121.36,121.36,121.19,121.23,3933.0,118.5841,118.5841,118.418,118.4571,3933.0
2024-08-06 10:15:00,121.19,121.39,121.12,121.3,2302.0,118.418,118.6134,118.3496,118.5255,2302.0
2024-08-06 10:20:00,121.3,121.44,121.2,121.31,8484.0,118.5255,118.6623,118.4278,118.5353,8484.0
2024-08-06 10:25:00,121.3,121.38,120.92,120.94,7599.0,118.5255,118.6037,118.1542,118.1737,7599.0
2024-08-06 10:30:00,120.98,121.03,120.64,120.7,16488.0,118.2128,118.2617,117.8806,117.9392,16488.0
2024-08-06 10:35:00,120.77,120.86,120.54,120.54,14805.0,118.0076,118.0956,117.7829,117.7829,14805.0
2024-08-06 10:40:00,120.56,120.99,120.52,120.85,10176.0,117.8024,118.2226,117.7633,118.0858,10176.0
2024-08-06 10:45:00,120.92,121.09,120.92,121.0,1557.0,118.1542,118.3203,118.1542,118.2324,1557.0
2024-08-06 10:50:00,120.99,120.99,120.85,120.88,4099.0,118.2226,118.2226,118.0858,118.1151,4099.0
2024-08-06 10:55:00,120.88,120.89,120.59,120.65,11042.0,118.1151,118.1249,117.8317,117.8904,11042.0
2024-08-06 11:00:00,120.56,120.77,120.5,120.61,15372.0,117.8024,118.0076,117.7438,117.8513,15372.0
2024-08-06 11:05:00,120.61,120.69,120.43,120.54,3750.0,117.8513,117.9295,117.6754,117.7829,3750.0
2024-08-06 11:10:00,120.53,120.53,120.27,120.34,8809.0,117.7731,117.7731,117.5191,117.5875,8809.0
2024-08-06 11:15:00,120.39,120.42,120.01,120.08,2776.0,117.6363,117.6656,117.265,117.3334,2776.0
2024-08-06 11:20:00,120.09,120.09,119.78,119.83,4871.0,117.3432,117.3432,117.0403,117.0891,4871.0
2024-08-06 11:25:00,119.77,120.01,119.73,119.73,4826.0,117.0305,117.265,116.9914,116.9914,4826.0
2024-08-06 11:30:00,119.73,119.76,119.6,119.62,6548.0,116.9914,117.0207,116.8644,116.8839,6548.0
2024-08-06 11:35:00,119.63,119.85,119.59,119.67,4558.0,116.8937,117.1087,116.8546,116.9328,4558.0
2024-08-06 11:40:00,119.72,119.79,119.67,119.74,7438.0,116.9816,117.05,116.9328,117.0012,7438.0
2024-08-06 11:45:00,119.76,119.84,119.68,119.84,5474.0,117.0207,117.0989,116.9426,117.0989,5474.0
2024-08-06 11:50:00,119.88,119.95,119.8,119.84,15551.0,117.138,117.2064,117.0598,117.0989,15551.0
2024-08-06 11:55:00,119.87,120.02,119.85,119.89,12374.0,117.1282,117.2748,117.1087,117.1478,12374.0
2024-08-06 12:00:00,119.94,120.09,119.91,119.98,10149.0,117.1966,117.3432,117.1673,117.2357,10149.0
2024-08-06 12:05:00,119.98,120.17,119.96,120.13,6827.0,117.2357,117.4214,117.2162,117.3823,6827.0
2024-08-06 12:10:00,120.15,120.23,120.09,120.23,8246.0,117.4018,117.48,117.3432,117.48,8246.0
2024-08-06 12:15:00,120.23,120.36,120.18,120.23,6103.0,117.48,117.607,117.4311,117.48,6103.0
2024-08-06 12:20:00,120.25,120.25,119.93,120.02,12289.0,117.4995,117.4995,117.1868,117.2748,12289.0
2024-08-06 12:25:00,120.04,120.04,119.89,119.94,5966.0,117.2943,117.2943,117.1478,117.1966,5966.0
2024-08-06 12:30:00,119.94,119.94,119.84,119.86,4926.0,117.1966,117.1966,117.0989,117.1184,4926.0
2024-08-06 12:35:00,119.86,119.97,119.8,119.94,8255.0,117.1184,117.2259,117.0598,117.1966,8255.0
2024-08-06 12:40:00,119.93,119.99,119.83,119.84,4358.0,117.1868,117.2455,117.0891,117.0989,4358.0
2024-08-06 12:45:00,119.8,119.94,119.76,119.82,6425.0,117.0598,117.1966,117.0207,117.0794,6425.0
2024-08-06 12:50:00,119.83,120.15,119.81,120.13,10007.0,117.0891,117.4018,117.0696,117.3823,10007.0
2024-08-06 12:55:00,120.1,120.1,120.0,120.02,6672.0,117.353,117.353,117.2552,117.2748,6672.0
2024-08-06 13:00:00,120.05,120.22,120.02,120.12,8361.0,117.3041,117.4702,117.2748,117.3725,8361.0
2024-08-06 13:05:00,120.17,120.23,120.11,120.19,3841.0,117.4214,117.48,117.3627,117.4409,3841.0
2024-08-06 13:10:00,120.17,120.26,120.17,120.21,3893.0,117.4214,117.5093,117.4214,117.4604,3893.0
2024-08-06 13:15:00,120.24,120.31,120.1,120.11,12025.0,117.4897,117.5581,117.353,117.3627,12025.0
2024-08-06 13:20:00,120.11,120.19,120.02,120.02,7415.0,117.3627,117.4409,117.2748,117.2748,7415.0
2024-08-06 13:25:00,120.0,120.19,120.0,120.12,10277.0,117.2552,117.4409,117.2552,117.3725,10277.0
2024-08-06 13:30:00,120.14,120.25,120.11,120.2,10751.0,117.392,117.4995,117.3627,117.4507,10751.0
2024-08-06 13:35:00,120.21,120.32,120.21,120.27,5512.0,117.4604,117.5679,117.4604,117.5191,5512.0
2024-08-06 13:40:00,120.26,120.3,120.1,120.22,7677.0,117.5093,117.5484,117.353,117.4702,7677.0
2024-08-06 13:45:00,120.22,120.44,120.19,120.43,17739.0,117.4702,117.6852,117.4409,117.6754,17739.0
2024-08-06 13:50:00,120.42,120.54,120.42,120.47,2807.0,117.6656,117.7829,117.6656,117.7145,2807.0
2024-08-06 13:55:00,120.51,120.64,120.51,120.55,4268.0,117.7536,117.8806,117.7536,117.7927,4268.0
2024-08-06 14:00:00,120.55,120.57,120.44,120.45,4790.0,117.7927,117.8122,117.6852,117.6949,4790.0
2024-08-06 14:05:00,120.43,120.47,120.25,120.25,6223.0,117.6754,117.7145,117.4995,117.4995,6223.0
2024-08-06 14:10:00,120.29,120.34,120.21,120.23,4155.0,117.5386,117.5875,117.4604,117.48,4155.0
2024-08-06 14:15:00,120.29,120.45,120.26,120.44,3527.0,117.5386,117.6949,117.5093,117.6852,3527.0
2024-08-06 14:20:00,120.46,120.53,120.42,120.5,14914.0,117.7047,117.7731,117.6656,117.7438,14914.0
2024-08-06 14:25:00,120.52,120.57,120.42,120.57,7833.0,117.7633,117.8122,117.6656,117.8122,7833.0
2024-08-06 14:30:00,120.56,120.58,120.5,120.54,10024.0,117.8024,117.822,117.7438,117.7829,10024.0
2024-08-06 14:35:00,120.51,120.61,120.48,120.56,10448.0,117.7536,117.8513,117.7243,117.8024,10448.0
2024-08-06 14:40:00,120.54,120.55,120.45,120.45,4422.0,117.7829,117.7927,117.6949,117.6949,4422.0
2024-08-06 14:45:00,120.45,120.53,120.41,120.51,7615.0,117.6949,117.7731,117.6559,117.7536,7615.0
2024-08-06 14:50:00,120.52,120.52,120.35,120.36,5748.0,117.7633,117.7633,117.5972,117.607,5748.0
2024-08-06 14:55:00,120.36,120.36,120.1,120.1,6178.0,117.607,117.607,117.353,117.353,6178.0
2024-08-06 15:00:00,120.08,120.08,119.73,119.78,7595.0,117.3334,117.3334,116.9914,117.0403,7595.0
2024-08-06 15:05:00,119.78,119.83,119.6,119.67,7186.0,117.0403,117.0891,116.8644,116.9328,7186.0
2024-08-06 15:10:00,119.7,119.87,119.63,119.87,9786.0,116.9621,117.1282,116.8937,117.1282,9786.0
2024-08-06 15:15:00,119.84,119.87,119.69,119.7,6808.0,117.0989,117.1282,116.9523,116.9621,6808.0
2024-08-06 15:20:00,119.74,120.11,119.71,120.11,6430.0,117.0012,117.3627,116.9719,117.3627,6430.0
2024-08-06 15:25:00,120.12,120.19,119.95,119.95,10681.0,117.3725,117.4409,117.2064,117.2064,10681.0
2024-08-06 15:30:00,119.95,120.09,119.84,120.06,13899.0,117.2064,117.3432,117.0989,117.3139,13899.0
2024-08-06 15:35:00,120.02,120.07,119.87,119.91,11638.0,117.2748,117.3236,117.1282,117.1673,11638.0
2024-08-06 15:40:00,119.89,119.92,119.74,119.74,13538.0,117.1478,117.1771,117.0012,117.0012,13538.0
2024-08-06 15:45:00,119.7,119.79,119.44,119.44,18250.0,116.9621,117.05,116.708,116.708,18250.0
2024-08-06 15:50:00,119.43,119.64,119.2,119.32,41139.0,116.6983,116.9035,116.4735,116.5908,41139.0
2024-08-06 15:55:00,119.32,119.34,118.99,119.06,130113.0,116.5908,116.6103,116.2683,116.3367,130113.0
2024-08-07 09:30:00,119.83,120.35,119.51,120.07,28581.0,117.0891,117.5972,116.7764,117.3236,28581.0
2024-08-07 09:35:00,120.34,121.03,119.77,120.81,18063.0,117.5875,118.2617,117.0305,118.0467,18063.0
2024-08-07 09:40:00,120.71,120.98,120.61,120.98,50177.0,117.949,118.2128,117.8513,118.2128,50177.0
2024-08-07 09:45:00,121.04,121.29,120.98,121.24,13878.0,118.2715,118.5157,118.2128,118.4669,13878.0
2024-08-07 09:50:00,121.24,121.59,121.18,121.38,12867.0,118.4669,118.8089,118.4082,118.6037,12867.0
2024-08-07 09:55:00,121.37,121.67,121.31,121.67,23663.0,118.5939,118.887,118.5353,118.887,23663.0
2024-08-07 10:00:00,121.59,121.6,121.14,121.22,13695.0,118.8089,118.8186,118.3692,118.4473,13695.0
2024-08-07 10:05:00,121.2,121.68,121.0,121.66,8214.0,118.4278,118.8968,118.2324,118.8773,8214.0
2024-08-07 10:10:00,121.66,121.66,121.38,121.38,6822.0,118.8773,118.8773,118.6037,118.6037,6822.0
2024-08-07 10:15:00,121.45,121.56,121.31,121.48,8517.0,118.6721,118.7796,118.5353,118.7014,8517.0
2024-08-07 10:20:00,121.5,121.71,121.43,121.64,4486.0,118.7209,118.9261,118.6525,118.8577,4486.0
2024-08-07 10:25:00,121.7,121.7,121.3,121.37,12633.0,118.9164,118.9164,118.5255,118.5939,12633.0
2024-08-07 10:30:00,121.37,121.37,121.1,121.25,17121.0,118.5939,118.5939,118.3301,118.4766,17121.0
2024-08-07 10:35:00,121.22,121.42,121.22,121.26,12405.0,118.4473,118.6428,118.4473,118.4864,12405.0
2024-08-07 10:40:00,121.27,121.54,121.27,121.49,5488.0,118.4962,118.76,118.4962,118.7112,5488.0
2024-08-07 10:45:00,121.54,121.75,121.54,121.69,8312.0,118.76,118.9652,118.76,118.9066,8312.0
2024-08-07 10:50:00,121.69,121.76,121.54,121.57,6646.0,118.9066,118.975,118.76,118.7893,6646.0
2024-08-07 10:55:00,121.53,121.65,121.49,121.61,6901.0,118.7502,118.8675,118.7112,118.8284,6901.0
2024-08-07 11:00:00,121.62,121.63,121.47,121.54,4508.0,118.8382,118.848,118.6916,118.76,4508.0
2024-08-07 11:05:00,121.54,121.54,121.31,121.32,7914.0,118.76,118.76,118.5353,118.545,7914.0
2024-08-07 11:10:00,121.36,121.38,121.19,121.26,4074.0,118.5841,118.6037,118.418,118.4864,4074.0
2024-08-07 11:15:00,121.21,121.29,121.12,121.19,3585.0,118.4376,118.5157,118.3496,118.418,3585.0
2024-08-07 11:20:00,121.18,121.28,120.98,120.98,13819.0,118.4082,118.506,118.2128,118.2128,13819.0
2024-08-07 11:25:00,120.95,121.0,120.91,121.0,5545.0,118.1835,118.2324,118.1444,118.2324,5545.0
2024-08-07 11:30:00,121.0,121.02,120.87,120.91,32653.0,118.2324,118.2519,118.1053,118.1444,32653.0
2024-08-07 11:35:00,120.91,120.98,120.82,120.92,4241.0,118.1444,118.2128,118.0565,118.1542,4241.0
2024-08-07 11:40:00,120.89,120.95,120.61,120.61,4827.0,118.1249,118.1835,117.8513,117.8513,4827.0
2024-08-07 11:45:00,120.54,120.55,120.2,120.29,7026.0,117.7829,117.7927,117.4507,117.5386,7026.0
2024-08-07 11:50:00,120.28,120.28,120.09,120.09,13065.0,117.5288,117.5288,117.3432,117.3432,13065.0
2024-08-07 11:55:00,120.13,120.14,119.93,119.96,6789.0,117.3823,117.392,117.1868,117.2162,6789.0
2024-08-07 12:00:00,119.94,120.08,119.76,119.82,13429.0,117.1966,117.3334,117.0207,117.0794,13429.0
2024-08-07 12:05:00,119.82,120.0,119.81,119.94,3957.0,117.0794,117.2552,117.0696,117.1966,3957.0
2024-08-07 12:10:00,119.94,119.98,119.69,119.89,17408.0,117.1966,117.2357,116.9523,117.1478,17408.0
2024-08-07 12:15:00,119.93,119.98,119.87,119.92,2800.0,117.1868,117.2357,117.1282,117.1771,2800.0
2024-08-07 12:20:00,119.9,120.03,119.89,120.0,7433.0,117.1575,117.2846,117.1478,117.2552,7433.0
2024-08-07 12:25:00,120.1,120.24,120.08,120.14,9563.0,117.353,117.4897,117.3334,117.392,9563.0
2024-08-07 12:30:00,120.17,120.18,120.05,120.17,3231.0,117.4214,117.4311,117.3041,117.4214,3231.0
2024-08-07 12:35:00,120.18,120.2,120.06,120.12,5332.0,117.4311,117.4507,117.3139,117.3725,5332.0
2024-08-07 12:40:00,120.1,120.16,119.97,120.03,8220.0,117.353,117.4116,117.2259,117.2846,8220.0
2024-08-07 12:45:00,120.03,120.05,119.91,119.91,3091.0,117.2846,117.3041,117.1673,117.1673,3091.0
2024-08-07 12:50:00,119.92,120.0,119.81,119.89,7070.0,117.1771,117.2552,117.0696,117.1478,7070.0
2024-08-07 12:55:00,119.86,119.97,119.82,119.86,8567.0,117.1184,117.2259,117.0794,117.1184,8567.0
2024-08-07 13:00:00,119.91,119.95,119.64,119.65,10029.0,117.1673,117.2064,116.9035,116.9132,10029.0
2024-08-07 13:05:00,119.59,119.7,119.44,119.44,9023.0,116.8546,116.9621,116.708,116.708,9023.0
2024-08-07 13:10:00,119.41,119.47,119.27,119.33,16048.0,116.6787,116.7374,116.5419,116.6006,16048.0
2024-08-07 13:15:00,119.3,119.3,119.09,119.13,16168.0,116.5713,116.5713,116.3661,116.4051,16168.0
2024-08-07 13:20:00,119.13,119.42,119.13,119.4,8904.0,116.4051,116.6885,116.4051,116.669,8904.0
2024-08-07 13:25:00,119.4,119.69,119.4,119.49,14267.0,116.669,116.9523,116.669,116.7569,14267.0
2024-08-07 13:30:00,119.59,119.79,119.53,119.75,13897.0,116.8546,117.05,116.796,117.011,13897.0
2024-08-07 13:35:00,119.86,119.87,119.73,119.73,8925.0,117.1184,117.1282,116.9914,116.9914,8925.0
2024-08-07 13:40:00,119.73,119.74,119.41,119.46,4675.0,116.9914,117.0012,116.6787,116.7276,4675.0
2024-08-07 13:45:00,119.46,119.46,119.06,119.1,13446.0,116.7276,116.7276,116.3367,116.3758,13446.0
2024-08-07 13:50:00,119.12,119.18,119.01,119.11,13810.0,116.3954,116.454,116.2879,116.3856,13810.0
2024-08-07 13:55:00,119.08,119.08,118.8,118.96,12366.0,116.3563,116.3563,116.0827,116.239,12366.0
2024-08-07 14:00:00,118.98,118.99,118.63,118.69,15217.0,116.2586,116.2683,115.9166,115.9752,15217.0
2024-08-07 14:05:00,118.69,118.72,118.47,118.52,11243.0,115.9752,116.0045,115.7602,115.8091,11243.0
2024-08-07 14:10:00,118.45,118.51,118.4,118.4,5603.0,115.7407,115.7993,115.6918,115.6918,5603.0
2024-08-07 14:15:00,118.41,118.63,118.3,118.45,8888.0,115.7016,115.9166,115.5941,115.7407,8888.0
2024-08-07 14:20:00,118.48,118.51,118.36,118.38,7293.0,115.77,115.7993,115.6528,115.6723,7293.0
2024-08-07 14:25:00,118.37,118.59,118.37,118.51,5250.0,115.6625,115.8775,115.6625,115.7993,5250.0
2024-08-07 14:30:00,118.5,118.59,118.43,118.59,4202.0,115.7895,115.8775,115.7212,115.8775,4202.0
2024-08-07 14:35:00,118.56,118.67,118.54,118.67,6476.0,115.8482,115.9557,115.8286,115.9557,6476.0
2024-08-07 14:40:00,118.7,118.84,118.69,118.83,8963.0,115.985,116.1218,115.9752,116.112,8963.0
2024-08-07 14:45:00,118.84,118.9,118.69,118.77,9766.0,116.1218,116.1804,115.9752,116.0534,9766.0
2024-08-07 14:50:00,118.75,118.75,118.62,118.63,4024.0,116.0338,116.0338,115.9068,115.9166,4024.0
2024-08-07 14:55:00,118.62,118.8,118.62,118.71,7467.0,115.9068,116.0827,115.9068,115.9947,7467.0
2024-08-07 15:00:00,118.71,118.97,118.7,118.97,15960.0,115.9947,116.2488,115.985,116.2488,15960.0
2024-08-07 15:05:00,118.97,119.13,118.87,118.94,22751.0,116.2488,116.4051,116.1511,116.2195,22751.0
2024-08-07 15:10:00,118.94,119.09,118.9,118.9,7220.0,116.2195,116.3661,116.1804,116.1804,7220.0
2024-08-07 15:15:00,118.9,119.02,118.89,118.99,6694.0,116.1804,116.2977,116.1706,116.2683,6694.0
2024-08-07 15:20:00,119.0,119.06,118.76,118.77,22724.0,116.2781,116.3367,116.0436,116.0534,22724.0
2024-08-07 15:25:00,118.75,118.85,118.7,118.74,23557.0,116.0338,116.1315,115.985,116.0241,23557.0
2024-08-07 15:30:00,118.73,118.73,118.53,118.59,19319.0,116.0143,116.0143,115.8189,115.8775,19319.0
2024-08-07 15:35:00,118.59,118.79,118.59,118.66,12593.0,115.8775,116.0729,115.8775,115.9459,12593.0
2024-08-07 15:40:00,118.64,118.65,118.53,118.55,19606.0,115.9263,115.9361,115.8189,115.8384,19606.0
2024-08-07 15:45:00,118.58,118.8,118.56,118.78,10867.0,115.8677,116.0827,115.8482,116.0631,10867.0
2024-08-07 15:50:00,118.74,118.78,118.24,118.26,36689.0,116.0241,116.0631,115.5355,115.555,36689.0
2024-08-07 15:55:00,118.27,118.4,118.07,118.33,165924.0,115.5648,115.6918,115.3694,115.6234,165924.0
2024-08-08 09:30:00,118.94,119.48,118.91,119.16,11419.0,116.2195,116.7471,116.1902,116.4345,11419.0
2024-08-08 09:35:00,119.11,119.68,119.05,119.47,5078.0,116.3856,116.9426,116.327,116.7374,5078.0
2024-08-08 09:40:00,119.47,119.88,119.46,119.6,3663.0,116.7374,117.138,116.7276,116.8644,3663.0
2024-08-08 09:45:00,119.57,119.88,119.39,119.39,6985.0,116.8351,117.138,116.6592,116.6592,6985.0
2024-08-08 09:50:00,119.31,120.04,119.25,120.04,4099.0,116.581,117.2943,116.5224,117.2943,4099.0
2024-08-08 09:55:00,120.01,120.16,119.65,119.68,6074.0,117.265,117.4116,116.9132,116.9426,6074.0
2024-08-08 10:00:00,119.68,120.17,119.66,120.07,9190.0,116.9426,117.4214,116.923,117.3236,9190.0
2024-08-08 10:05:00,120.01,120.01,119.52,119.62,7272.0,117.265,117.265,116.7862,116.8839,7272.0
2024-08-08 10:10:00,119.63,119.72,119.52,119.57,6549.0,116.8937,116.9816,116.7862,116.8351,6549.0
2024-08-08 10:15:00,119.74,119.82,119.62,119.63,5675.0,117.0012,117.0794,116.8839,116.8937,5675.0
2024-08-08 10:20:00,119.7,119.77,119.52,119.71,36840.0,116.9621,117.0305,116.7862,116.9719,36840.0
2024-08-08 10:25:00,119.74,120.02,119.73,119.96,6804.0,117.0012,117.2748,116.9914,117.2162,6804.0
2024-08-08 10:30:00,119.93,119.93,119.76,119.91,5713.0,117.1868,117.1868,117.0207,117.1673,5713.0
2024-08-08 10:35:00,119.91,119.91,119.75,119.86,4190.0,117.1673,117.1673,117.011,117.1184,4190.0
2024-08-08 10:40:00,119.86,119.99,119.76,119.76,8392.0,117.1184,117.2455,117.0207,117.0207,8392.0
2024-08-08 10:45:00,119.76,119.94,119.76,119.94,2880.0,117.0207,117.1966,117.0207,117.1966,2880.0
2024-08-08 10:50:00,119.89,119.94,119.69,119.92,4286.0,117.1478,117.1966,116.9523,117.1771,4286.0
2024-08-08 10:55:00,119.96,120.05,119.93,119.96,2489.0,117.2162,117.3041,117.1868,117.2162,2489.0
2024-08-08 11:00:00,119.93,120.21,119.93,120.2,4684.0,117.1868,117.4604,117.1868,117.4507,4684.0
2024-08-08 11:05:00,120.21,120.3,120.13,120.17,7922.0,117.4604,117.5484,117.3823,117.4214,7922.0
2024-08-08 11:10:00,120.23,120.24,119.95,119.95,5014.0,117.48,117.4897,117.2064,117.2064,5014.0
2024-08-08 11:15:00,119.89,120.04,119.89,120.04,11627.0,117.1478,117.2943,117.1478,117.2943,11627.0
2024-08-08 11:20:00,120.05,120.07,119.92,120.01,7241.0,117.3041,117.3236,117.1771,117.265,7241.0
2024-08-08 11:25:00,120.03,120.22,120.0,120.01,7384.0,117.2846,117.4702,117.2552,117.265,7384.0
2024-08-08 11:30:00,120.06,120.13,119.98,120.01,5238.0,117.3139,117.3823,117.2357,117.265,5238.0
2024-08-08 11:35:00,120.01,120.05,119.85,119.95,5173.0,117.265,117.3041,117.1087,117.2064,5173.0
2024-08-08 11:40:00,119.93,120.0,119.93,119.94,1919.0,117.1868,117.2552,117.1868,117.1966,1919.0
2024-08-08 11:45:00,120.0,120.07,119.85,119.93,7322.0,117.2552,117.3236,117.1087,117.1868,7322.0
2024-08-08 11:50:00,120.0,120.11,120.0,120.05,5628.0,117.2552,117.3627,117.2552,117.3041,5628.0
2024-08-08 11:55:00,120.04,120.04,119.92,119.96,3506.0,117.2943,117.2943,117.1771,117.2162,3506.0
2024-08-08 12:00:00,119.93,120.03,119.9,120.02,2831.0,117.1868,117.2846,117.1575,117.2748,2831.0
2024-08-08 12:05:00,120.03,120.1,119.93,119.93,4121.0,117.2846,117.353,117.1868,117.1868,4121.0
2024-08-08 12:10:00,119.93,120.0,119.84,119.84,5465.0,117.1868,117.2552,117.0989,117.0989,5465.0
2024-08-08 12:15:00,119.88,119.91,119.83,119.89,3791.0,117.138,117.1673,117.0891,117.1478,3791.0
2024-08-08 12:20:00,119.94,120.03,119.94,120.03,3252.0,117.1966,117.2846,117.1966,117.2846,3252.0
2024-08-08 12:25:00,120.03,120.04,119.92,119.98,3054.0,117.2846,117.2943,117.1771,117.2357,3054.0
2024-08-08 12:30:00,119.94,119.96,119.8,119.8,6492.0,117.1966,117.2162,117.0598,117.0598,6492.0
2024-08-08 12:35:00,119.8,119.83,119.53,119.65,4883.0,117.0598,117.0891,116.796,116.9132,4883.0
2024-08-08 12:40:00,119.65,119.71,119.59,119.64,2718.0,116.9132,116.9719,116.8546,116.9035,2718.0
2024-08-08 12:45:00,119.68,119.81,119.66,119.81,2293.0,116.9426,117.0696,116.923,117.0696,2293.0
2024-08-08 12:50:00,119.89,119.9,119.7,119.75,10306.0,117.1478,117.1575,116.9621,117.011,10306.0
2024-08-08 12:55:00,119.75,119.81,119.65,119.68,3098.0,117.011,117.0696,116.9132,116.9426,3098.0
2024-08-08 13:00:00,119.65,119.74,119.58,119.59,5005.0,116.9132,117.0012,116.8448,116.8546,5005.0
2024-08-08 13:05:00,119.61,119.67,119.55,119.62,35442.0,116.8742,116.9328,116.8155,116.8839,35442.0
2024-08-08 13:10:00,119.68,119.72,119.65,119.68,2946.0,116.9426,116.9816,116.9132,116.9426,2946.0
2024-08-08 13:15:00,119.64,119.92,119.64,119.87,5396.0,116.9035,117.1771,116.9035,117.1282,5396.0
2024-08-08 13:20:00,119.84,120.0,119.84,119.97,6144.0,117.0989,117.2552,117.0989,117.2259,6144.0
2024-08-08 13:25:00,120.0,120.04,119.94,120.0,11783.0,117.2552,117.2943,117.1966,117.2552,11783.0
2024-08-08 13:30:00,120.03,120.2,120.01,120.08,6262.0,117.2846,117.4507,117.265,117.3334,6262.0
2024-08-08 13:35:00,120.07,120.08,119.9,119.96,6727.0,117.3236,117.3334,117.1575,117.2162,6727.0
2024-08-08 13:40:00,119.99,120.06,119.89,119.91,6824.0,117.2455,117.3139,117.1478,117.1673,6824.0
2024-08-08 13:45:00,119.86,119.9,119.78,119.84,926.0,117.1184,117.1575,117.0403,117.0989,926.0
2024-08-08 13:50:00,119.82,119.9,119.78,119.86,2830.0,117.0794,117.1575,117.0403,117.1184,2830.0
2024-08-08 13:55:00,119.82,119.88,119.82,119.84,4825.0,117.0794,117.138,117.0794,117.0989,4825.0
2024-08-08 14:00:00,119.82,119.85,119.76,119.85,6829.0,117.0794,117.1087,117.0207,117.1087,6829.0
2024-08-08 14:05:00,119.85,119.99,119.85,119.99,1419.0,117.1087,117.2455,117.1087,117.2455,1419.0
2024-08-08 14:10:00,120.02,120.02,119.92,119.97,5470.0,117.2748,117.2748,117.1771,117.2259,5470.0
2024-08-08 14:15:00,119.94,120.01,119.93,119.95,2381.0,117.1966,117.265,117.1868,117.2064,2381.0
2024-08-08 14:20:00,119.98,119.99,119.93,119.96,3216.0,117.2357,117.2455,117.1868,117.2162,3216.0
2024-08-08 14:25:00,119.97,119.97,119.71,119.79,8137.0,117.2259,117.2259,116.9719,117.05,8137.0
2024-08-08 14:30:00,119.81,119.89,119.74,119.83,3927.0,117.0696,117.1478,117.0012,117.0891,3927.0
2024-08-08 14:35:00,119.81,119.83,119.73,119.73,2640.0,117.0696,117.0891,116.9914,116.9914,2640.0
2024-08-08 14:40:00,119.58,119.66,119.57,119.61,7381.0,116.8448,116.923,116.8351,116.8742,7381.0
2024-08-08 14:45:00,119.61,119.69,119.57,119.66,2960.0,116.8742,116.9523,116.8351,116.923,2960.0
2024-08-08 14:50:00,119.7,119.74,119.56,119.7,8034.0,116.9621,117.0012,116.8253,116.9621,8034.0
2024-08-08 14:55:00,119.71,119.79,119.7,119.76,4110.0,116.9719,117.05,116.9621,117.0207,4110.0
2024-08-08 15:00:00,119.77,119.94,119.69,119.69,51039.0,117.0305,117.1966,116.9523,116.9523,51039.0
2024-08-08 15:05:00,119.69,119.98,119.64,119.95,9188.0,116.9523,117.2357,116.9035,117.2064,9188.0
2024-08-08 15:10:00,119.94,119.99,119.89,119.94,6014.0,117.1966,117.2455,117.1478,117.1966,6014.0
2024-08-08 15:15:00,119.95,120.05,119.8,119.83,25845.0,117.2064,117.3041,117.0598,117.0891,25845.0
2024-08-08 15:20:00,119.85,120.08,119.85,120.0,8002.0,117.1087,117.3334,117.1087,117.2552,8002.0
2024-08-08 15:25:00,120.03,120.05,119.9,119.96,10070.0,117.2846,117.3041,117.1575,117.2162,10070.0
2024-08-08 15:30:00,119.92,119.97,119.79,119.87,28288.0,117.1771,117.2259,117.05,117.1282,28288.0
2024-08-08 15:35:00,119.87,119.93,119.79,119.83,6936.0,117.1282,117.1868,117.05,117.0891,6936.0
2024-08-08 15:40:00,119.85,119.85,119.71,119.81,23138.0,117.1087,117.1087,116.9719,117.0696,23138.0
2024-08-08 15:45:00,119.72,119.72,119.41,119.41,12205.0,116.9816,116.9816,116.6787,116.6787,12205.0
2024-08-08 15:50:00,119.47,119.54,119.26,119.43,39928.0,116.7374,116.8058,116.5322,116.6983,39928.0
2024-08-08 15:55:00,119.43,119.45,119.07,119.22,206565.0,116.6983,116.7178,116.3465,116.4931,206565.0
2024-08-09 09:30:00,119.02,119.72,119.0,119.72,15071.0,116.2977,116.9816,116.2781,116.9816,15071.0
2024-08-09 09:35:00,119.53,119.92,119.33,119.44,4415.0,116.796,117.1771,116.6006,116.708,4415.0
2024-08-09 09:40:00,119.24,119.34,118.9,119.02,5930.0,116.5126,116.6103,116.1804,116.2977,5930.0
2024-08-09 09:45:00,119.01,119.22,118.52,118.54,4639.0,116.2879,116.4931,115.8091,115.8286,4639.0
2024-08-09 09:50:00,118.56,118.79,118.41,118.78,7159.0,115.8482,116.0729,115.7016,116.0631,7159.0
2024-08-09 09:55:00,118.75,119.18,118.74,119.04,3161.0,116.0338,116.454,116.0241,116.3172,3161.0
2024-08-09 10:00:00,119.14,119.64,119.14,119.6,5974.0,116.4149,116.9035,116.4149,116.8644,5974.0
2024-08-09 10:05:00,119.59,119.68,119.48,119.52,4278.0,116.8546,116.9426,116.7471,116.7862,4278.0
2024-08-09 10:10:00,119.52,119.67,119.46,119.56,2303.0,116.7862,116.9328,116.7276,116.8253,2303.0
2024-08-09 10:15:00,119.55,119.55,119.28,119.34,6149.0,116.8155,116.8155,116.5517,116.6103,6149.0
2024-08-09 10:20:00,119.34,119.69,119.33,119.66,14073.0,116.6103,116.9523,116.6006,116.923,14073.0
2024-08-09 10:25:00,119.79,119.8,119.61,119.61,3990.0,117.05,117.0598,116.8742,116.8742,3990.0
2024-08-09 10:30:00,119.61,119.68,119.52,119.68,4361.0,116.8742,116.9426,116.7862,116.9426,4361.0
2024-08-09 10:35:00,119.61,119.61,119.46,119.53,5900.0,116.8742,116.8742,116.7276,116.796,5900.0
2024-08-09 10:40:00,119.62,119.66,119.53,119.57,3198.0,116.8839,116.923,116.796,116.8351,3198.0
2024-08-09 10:45:00,119.63,119.64,119.39,119.46,3217.0,116.8937,116.9035,116.6592,116.7276,3217.0
2024-08-09 10:50:00,119.5,119.68,119.5,119.56,3072.0,116.7667,116.9426,116.7667,116.8253,3072.0
2024-08-09 10:55:00,119.6,119.7,119.55,119.59,2830.0,116.8644,116.9621,116.8155,116.8546,2830.0
2024-08-09 11:00:00,119.67,119.73,119.61,119.68,2566.0,116.9328,116.9914,116.8742,116.9426,2566.0
2024-08-09 11:05:00,119.71,119.98,119.68,119.89,5814.0,116.9719,117.2357,116.9426,117.1478,5814.0
2024-08-09 11:10:00,119.95,119.99,119.91,119.92,1571.0,117.2064,117.2455,117.1673,117.1771,1571.0
2024-08-09 11:15:00,119.91,120.02,119.86,119.97,4529.0,117.1673,117.2748,117.1184,117.2259,4529.0
2024-08-09 11:20:00,119.92,119.95,119.84,119.95,4151.0,117.1771,117.2064,117.0989,117.2064,4151.0
2024-08-09 11:25:00,119.9,119.92,119.7,119.71,4239.0,117.1575,117.1771,116.9621,116.9719,4239.0
2024-08-09 11:30:00,119.69,119.8,119.66,119.75,3220.0,116.9523,117.0598,116.923,117.011,3220.0
2024-08-09 11:35:00,119.75,119.82,119.71,119.75,2279.0,117.011,117.0794,116.9719,117.011,2279.0
2024-08-09 11:40:00,119.79,119.84,119.75,119.78,1837.0,117.05,117.0989,117.011,117.0403,1837.0
2024-08-09 11:45:00,119.8,119.87,119.79,119.8,1457.0,117.0598,117.1282,117.05,117.0598,1457.0
2024-08-09 11:50:00,119.82,119.9,119.73,119.78,5426.0,117.0794,117.1575,116.9914,117.0403,5426.0
2024-08-09 11:55:00,119.77,119.8,119.48,119.5,3465.0,117.0305,117.0598,116.7471,116.7667,3465.0
2024-08-09 12:00:00,119.48,119.58,119.45,119.58,2292.0,116.7471,116.8448,116.7178,116.8448,2292.0
2024-08-09 12:05:00,119.59,119.6,119.52,119.53,1244.0,116.8546,116.8644,116.7862,116.796,1244.0
2024-08-09 12:10:00,119.52,119.53,119.44,119.44,3165.0,116.7862,116.796,116.708,116.708,3165.0
2024-08-09 12:15:00,119.44,119.52,119.44,119.5,1958.0,116.708,116.7862,116.708,116.7667,1958.0
2024-08-09 12:20:00,119.53,119.53,119.41,119.47,5228.0,116.796,116.796,116.6787,116.7374,5228.0
2024-08-09 12:25:00,119.48,119.54,119.44,119.44,2219.0,116.7471,116.8058,116.708,116.708,2219.0
2024-08-09 12:30:00,119.44,119.45,119.4,119.43,1170.0,116.708,116.7178,116.669,116.6983,1170.0
2024-08-09 12:35:00,119.44,119.55,119.43,119.55,2020.0,116.708,116.8155,116.6983,116.8155,2020.0
2024-08-09 12:40:00,119.51,119.61,119.49,119.51,4995.0,116.7764,116.8742,116.7569,116.7764,4995.0
2024-08-09 12:45:00,119.47,119.48,119.41,119.43,3465.0,116.7374,116.7471,116.6787,116.6983,3465.0
2024-08-09 12:50:00,119.47,119.47,119.4,119.43,2797.0,116.7374,116.7374,116.669,116.6983,2797.0
2024-08-09 12:55:00,119.45,119.63,119.45,119.62,2563.0,116.7178,116.8937,116.7178,116.8839,2563.0
2024-08-09 13:00:00,119.64,119.64,119.52,119.52,4931.0,116.9035,116.9035,116.7862,116.7862,4931.0
2024-08-09 13:05:00,119.5,119.54,119.44,119.54,2738.0,116.7667,116.8058,116.708,116.8058,2738.0
2024-08-09 13:10:00,119.55,119.68,119.54,119.66,6395.0,116.8155,116.9426,116.8058,116.923,6395.0
2024-08-09 13:15:00,119.67,119.83,119.66,119.82,4519.0,116.9328,117.0891,116.923,117.0794,4519.0
2024-08-09 13:20:00,119.86,119.89,119.78,119.78,1855.0,117.1184,117.1478,117.0403,117.0403,1855.0
2024-08-09 13:25:00,119.78,119.96,119.78,119.94,834.0,117.0403,117.2162,117.0403,117.1966,834.0
2024-08-09 13:30:00,119.94,120.01,119.91,119.99,3937.0,117.1966,117.265,117.1673,117.2455,3937.0
2024-08-09 13:35:00,119.97,120.05,119.9,119.91,6422.0,117.2259,117.3041,117.1575,117.1673,6422.0
2024-08-09 13:40:00,119.88,119.88,119.73,119.74,2846.0,117.138,117.138,116.9914,117.0012,2846.0
2024-08-09 13:45:00,119.76,119.82,119.7,119.7,2526.0,117.0207,117.0794,116.9621,116.9621,2526.0
2024-08-09 13:50:00,119.74,119.74,119.5,119.51,5220.0,117.0012,117.0012,116.7667,116.7764,5220.0
2024-08-09 13:55:00,119.52,119.54,119.43,119.43,3004.0,116.7862,116.8058,116.6983,116.6983,3004.0
2024-08-09 14:00:00,119.42,119.42,119.27,119.29,2973.0,116.6885,116.6885,116.5419,116.5615,2973.0
2024-08-09 14:05:00,119.29,119.36,119.22,119.36,3262.0,116.5615,116.6299,116.4931,116.6299,3262.0
2024-08-09 14:10:00,119.34,119.41,119.25,119.4,7128.0,116.6103,116.6787,116.5224,116.669,7128.0
2024-08-09 14:15:00,119.36,119.39,119.31,119.35,5868.0,116.6299,116.6592,116.581,116.6201,5868.0
2024-08-09 14:20:00,119.35,119.41,119.32,119.37,9514.0,116.6201,116.6787,116.5908,116.6396,9514.0
2024-08-09 14:25:00,119.36,119.4,119.32,119.34,7723.0,116.6299,116.669,116.5908,116.6103,7723.0
2024-08-09 14:30:00,119.34,119.42,119.23,119.23,7984.0,116.6103,116.6885,116.5029,116.5029,7984.0
2024-08-09 14:35:00,119.23,119.38,119.19,119.37,4252.0,116.5029,116.6494,116.4638,116.6396,4252.0
2024-08-09 14:40:00,119.38,119.39,119.31,119.33,4156.0,116.6494,116.6592,116.581,116.6006,4156.0
2024-08-09 14:45:00,119.37,119.43,119.26,119.26,2669.0,116.6396,116.6983,116.5322,116.5322,2669.0
2024-08-09 14:50:00,119.26,119.26,119.11,119.12,6288.0,116.5322,116.5322,116.3856,116.3954,6288.0
2024-08-09 14:55:00,119.11,119.22,119.09,119.22,1748.0,116.3856,116.4931,116.3661,116.4931,1748.0
2024-08-09 15:00:00,119.28,119.34,119.24,119.3,4694.0,116.5517,116.6103,116.5126,116.5713,4694.0
2024-08-09 15:05:00,119.33,119.43,119.27,119.31,4456.0,116.6006,116.6983,116.5419,116.581,4456.0
2024-08-09 15:10:00,119.31,119.38,119.3,119.32,3507.0,116.581,116.6494,116.5713,116.5908,3507.0
2024-08-09 15:15:00,119.36,119.48,119.36,119.45,6847.0,116.6299,116.7471,116.6299,116.7178,6847.0
2024-08-09 15:20:00,119.43,119.43,119.33,119.38,4707.0,116.6983,116.6983,116.6006,116.6494,4707.0
2024-08-09 15:25:00,119.4,119.61,119.39,119.5,5671.0,116.669,116.8742,116.6592,116.7667,5671.0
2024-08-09 15:30:00,119.52,119.58,119.44,119.54,6691.0,116.7862,116.8448,116.708,116.8058,6691.0
2024-08-09 15:35:00,119.56,119.65,119.49,119.53,8089.0,116.8253,116.9132,116.7569,116.796,8089.0
2024-08-09 15:40:00,119.52,119.58,119.43,119.48,8746.0,116.7862,116.8448,116.6983,116.7471,8746.0
2024-08-09 15:45:00,119.46,119.52,119.39,119.39,10667.0,116.7276,116.7862,116.6592,116.6592,10667.0
2024-08-09 15:50:00,119.38,119.44,119.26,119.32,14059.0,116.6494,116.708,116.5322,116.5908,14059.0
2024-08-09 15:55:00,119.36,119.4,119.21,119.26,60939.0,116.6299,116.669,116.4833,116.5322,60939.0
2024-08-12 09:30:00,118.54,118.58,118.14,118.14,9096.0,116.4939,116.5332,116.1008,116.1008,9096.0
2024-08-12 09:35:00,118.43,118.85,118.22,118.85,6612.0,116.3858,116.7985,116.1794,116.7985,6612.0
2024-08-12 09:40:00,118.72,119.23,118.72,119.16,10185.0,116.6708,117.172,116.6708,117.1032,10185.0
2024-08-12 09:45:00,119.17,119.24,118.85,118.95,4193.0,117.113,117.1818,116.7985,116.8968,4193.0
2024-08-12 09:50:00,118.91,119.01,118.49,118.5,5272.0,116.8575,116.9558,116.4447,116.4546,5272.0
2024-08-12 09:55:00,118.64,118.72,118.3,118.42,3855.0,116.5921,116.6708,116.258,116.3759,3855.0
2024-08-12 10:00:00,118.42,118.75,118.36,118.47,9323.0,116.3759,116.7002,116.317,116.4251,9323.0
2024-08-12 10:05:00,118.47,118.7,118.43,118.7,9601.0,116.4251,116.6511,116.3858,116.6511,9601.0
2024-08-12 10:10:00,118.67,118.73,118.61,118.73,7053.0,116.6216,116.6806,116.5627,116.6806,7053.0
2024-08-12 10:15:00,118.8,118.92,118.69,118.81,11864.0,116.7494,116.8673,116.6413,116.7592,11864.0
2024-08-12 10:20:00,118.8,118.93,118.69,118.77,6878.0,116.7494,116.8771,116.6413,116.7199,6878.0
2024-08-12 10:25:00,118.77,118.99,118.77,118.86,10918.0,116.7199,116.9361,116.7199,116.8083,10918.0
2024-08-12 10:30:00,118.86,119.03,118.85,118.93,2904.0,116.8083,116.9754,116.7985,116.8771,2904.0
2024-08-12 10:35:00,118.91,119.08,118.89,119.06,3121.0,116.8575,117.0245,116.8378,117.0049,3121.0
2024-08-12 10:40:00,119.04,119.09,118.96,119.05,4776.0,116.9852,117.0344,116.9066,116.9951,4776.0
2024-08-12 10:45:00,119.0,119.03,118.96,119.01,2768.0,116.9459,116.9754,116.9066,116.9558,2768.0
2024-08-12 10:50:00,119.01,119.13,118.89,119.02,12607.0,116.9558,117.0737,116.8378,116.9656,12607.0
2024-08-12 10:55:00,119.08,119.14,119.05,119.12,5935.0,117.0245,117.0835,116.9951,117.0639,5935.0
2024-08-12 11:00:00,119.12,119.19,119.02,119.07,7204.0,117.0639,117.1326,116.9656,117.0147,7204.0
2024-08-12 11:05:00,119.05,119.11,118.97,119.02,9966.0,116.9951,117.054,116.9164,116.9656,9966.0
2024-08-12 11:10:00,119.05,119.12,118.97,119.01,7329.0,116.9951,117.0639,116.9164,116.9558,7329.0
2024-08-12 11:15:00,119.01,119.02,118.85,118.93,6983.0,116.9558,116.9656,116.7985,116.8771,6983.0
2024-08-12 11:20:00,118.97,119.01,118.74,118.76,9528.0,116.9164,116.9558,116.6904,116.7101,9528.0
2024-08-12 11:25:00,118.7,118.82,118.64,118.72,10785.0,116.6511,116.769,116.5921,116.6708,10785.0
2024-08-12 11:30:00,118.72,118.73,118.63,118.73,5685.0,116.6708,116.6806,116.5823,116.6806,5685.0
2024-08-12 11:35:00,118.71,118.97,118.71,118.89,3500.0,116.6609,116.9164,116.6609,116.8378,3500.0
2024-08-12 11:40:00,118.84,118.87,118.74,118.83,9283.0,116.7887,116.8182,116.6904,116.7789,9283.0
2024-08-12 11:45:00,118.83,118.89,118.73,118.89,4716.0,116.7789,116.8378,116.6806,116.8378,4716.0
2024-08-12 11:50:00,118.87,119.11,118.86,119.1,7010.0,116.8182,117.054,116.8083,117.0442,7010.0
2024-08-12 11:55:00,119.07,119.13,119.02,119.06,9456.0,117.0147,117.0737,116.9656,117.0049,9456.0
2024-08-12 12:00:00,119.08,119.26,119.08,119.23,7160.0,117.0245,117.2014,117.0245,117.172,7160.0
2024-08-12 12:05:00,119.19,119.22,119.04,119.04,5556.0,117.1326,117.1621,116.9852,116.9852,5556.0
2024-08-12 12:10:00,119.09,119.22,119.04,119.17,3234.0,117.0344,117.1621,116.9852,117.113,3234.0
2024-08-12 12:15:00,119.13,119.13,119.08,119.08,3021.0,117.0737,117.0737,117.0245,117.0245,3021.0
2024-08-12 12:20:00,119.08,119.1,119.05,119.07,3409.0,117.0245,117.0442,116.9951,117.0147,3409.0
2024-08-12 12:25:00,119.13,119.15,119.03,119.1,5796.0,117.0737,117.0933,116.9754,117.0442,5796.0
2024-08-12 12:30:00,119.1,119.13,118.98,118.99,6415.0,117.0442,117.0737,116.9263,116.9361,6415.0
2024-08-12 12:35:00,118.96,119.09,118.94,119.09,6696.0,116.9066,117.0344,116.887,117.0344,6696.0
2024-08-12 12:40:00,119.08,119.08,118.96,119.06,5723.0,117.0245,117.0245,116.9066,117.0049,5723.0
2024-08-12 12:45:00,119.09,119.14,118.91,118.94,6314.0,117.0344,117.0835,116.8575,116.887,6314.0
2024-08-12 12:50:00,118.93,119.08,118.9,119.07,2887.0,116.8771,117.0245,116.8477,117.0147,2887.0
2024-08-12 12:55:00,119.0,119.03,118.89,118.92,4668.0,116.9459,116.9754,116.8378,116.8673,4668.0
2024-08-12 13:00:00,118.89,118.89,118.73,118.78,4011.0,116.8378,116.8378,116.6806,116.7297,4011.0
2024-08-12 13:05:00,118.75,118.84,118.75,118.8,2105.0,116.7002,116.7887,116.7002,116.7494,2105.0
2024-08-12 13:10:00,118.79,118.82,118.66,118.71,4218.0,116.7396,116.769,116.6118,116.6609,4218.0
2024-08-12 13:15:00,118.75,118.9,118.75,118.87,3247.0,116.7002,116.8477,116.7002,116.8182,3247.0
2024-08-12 13:20:00,118.84,118.95,118.82,118.83,7659.0,116.7887,116.8968,116.769,116.7789,7659.0
2024-08-12 13:25:00,118.82,118.88,118.7,118.83,4711.0,116.769,116.828,116.6511,116.7789,4711.0
2024-08-12 13:30:00,118.87,118.93,118.84,118.89,3051.0,116.8182,116.8771,116.7887,116.8378,3051.0
2024-08-12 13:35:00,118.91,118.94,118.8,118.83,4814.0,116.8575,116.887,116.7494,116.7789,4814.0
2024-08-12 13:40:00,118.87,118.87,118.71,118.77,4145.0,116.8182,116.8182,116.6609,116.7199,4145.0
2024-08-12 13:45:00,118.82,118.84,118.73,118.75,5234.0,116.769,116.7887,116.6806,116.7002,5234.0
2024-08-12 13:50:00,118.7,118.71,118.52,118.58,2852.0,116.6511,116.6609,116.4742,116.5332,2852.0
2024-08-12 13:55:00,118.56,118.64,118.55,118.56,4405.0,116.5135,116.5921,116.5037,116.5135,4405.0
2024-08-12 14:00:00,118.55,118.69,118.55,118.69,1986.0,116.5037,116.6413,116.5037,116.6413,1986.0
2024-08-12 14:05:00,118.67,118.67,118.55,118.6,3116.0,116.6216,116.6216,116.5037,116.5528,3116.0
2024-08-12 14:10:00,118.62,118.7,118.62,118.69,2200.0,116.5725,116.6511,116.5725,116.6413,2200.0
2024-08-12 14:15:00,118.69,118.74,118.6,118.61,7467.0,116.6413,116.6904,116.5528,116.5627,7467.0
2024-08-12 14:20:00,118.6,118.7,118.5,118.51,6499.0,116.5528,116.6511,116.4546,116.4644,6499.0
2024-08-12 14:25:00,118.47,118.5,118.42,118.42,10349.0,116.4251,116.4546,116.3759,116.3759,10349.0
2024-08-12 14:30:00,118.44,118.5,118.41,118.45,3743.0,116.3956,116.4546,116.3661,116.4054,3743.0
2024-08-12 14:35:00,118.42,118.47,118.37,118.43,2783.0,116.3759,116.4251,116.3268,116.3858,2783.0
2024-08-12 14:40:00,118.41,118.46,118.35,118.36,4767.0,116.3661,116.4152,116.3071,116.317,4767.0
2024-08-12 14:45:00,118.34,118.41,118.31,118.39,1933.0,116.2973,116.3661,116.2678,116.3465,1933.0
2024-08-12 14:50:00,118.47,118.5,118.42,118.46,5473.0,116.4251,116.4546,116.3759,116.4152,5473.0
2024-08-12 14:55:00,118.48,118.51,118.39,118.42,8881.0,116.4349,116.4644,116.3465,116.3759,8881.0
2024-08-12 15:00:00,118.44,118.47,118.38,118.46,4513.0,116.3956,116.4251,116.3366,116.4152,4513.0
2024-08-12 15:05:00,118.45,118.53,118.43,118.53,4814.0,116.4054,116.484,116.3858,116.484,4814.0
2024-08-12 15:10:00,118.53,118.63,118.48,118.54,11134.0,116.484,116.5823,116.4349,116.4939,11134.0
2024-08-12 15:15:00,118.53,118.56,118.48,118.53,5960.0,116.484,116.5135,116.4349,116.484,5960.0
2024-08-12 15:20:00,118.54,118.56,118.49,118.55,7807.0,116.4939,116.5135,116.4447,116.5037,7807.0
2024-08-12 15:25:00,118.57,118.62,118.55,118.55,9291.0,116.5233,116.5725,116.5037,116.5037,9291.0
2024-08-12 15:30:00,118.59,118.6,118.51,118.51,6113.0,116.543,116.5528,116.4644,116.4644,6113.0
2024-08-12 15:35:00,118.51,118.59,118.41,118.45,10979.0,116.4644,116.543,116.3661,116.4054,10979.0
2024-08-12 15:40:00,118.47,118.49,118.39,118.4,10785.0,116.4251,116.4447,116.3465,116.3563,10785.0
2024-08-12 15:45:00,118.38,118.45,118.26,118.33,20059.0,116.3366,116.4054,116.2187,116.2875,20059.0
2024-08-12 15:50:00,118.32,118.47,118.32,118.43,31860.0,116.2777,116.4251,116.2777,116.3858,31860.0
2024-08-12 15:55:00,118.4,118.43,118.3,118.39,73352.0,116.3563,116.3858,116.258,116.3465,73352.0
2024-08-13 09:30:00,118.72,118.9,118.72,118.9,7942.0,116.6708,116.8477,116.6708,116.8477,7942.0
2024-08-13 09:35:00,118.9,118.92,118.71,118.88,4212.0,116.8477,116.8673,116.6609,116.828,4212.0
2024-08-13 09:40:00,118.79,118.9,118.65,118.86,4575.0,116.7396,116.8477,116.602,116.8083,4575.0
2024-08-13 09:45:00,118.89,119.07,118.87,118.99,5151.0,116.8378,117.0147,116.8182,116.9361,5151.0
2024-08-13 09:50:00,119.06,119.31,118.85,118.86,4899.0,117.0049,117.2506,116.7985,116.8083,4899.0
2024-08-13 09:55:00,118.72,118.75,118.61,118.62,2555.0,116.6708,116.7002,116.5627,116.5725,2555.0
2024-08-13 10:00:00,118.62,118.71,118.29,118.31,6466.0,116.5725,116.6609,116.2482,116.2678,6466.0
2024-08-13 10:05:00,118.24,118.62,118.19,118.56,4050.0,116.199,116.5725,116.1499,116.5135,4050.0
2024-08-13 10:10:00,118.41,118.5,118.35,118.42,3538.0,116.3661,116.4546,116.3071,116.3759,3538.0
2024-08-13 10:15:00,118.37,118.4,118.16,118.17,5452.0,116.3268,116.3563,116.1204,116.1303,5452.0
2024-08-13 10:20:00,118.21,118.29,118.14,118.18,6504.0,116.1696,116.2482,116.1008,116.1401,6504.0
2024-08-13 10:25:00,118.21,118.29,118.09,118.23,9098.0,116.1696,116.2482,116.0516,116.1892,9098.0
2024-08-13 10:30:00,118.19,118.2,118.09,118.2,2112.0,116.1499,116.1597,116.0516,116.1597,2112.0
2024-08-13 10:35:00,118.2,118.27,118.12,118.27,5837.0,116.1597,116.2285,116.0811,116.2285,5837.0
2024-08-13 10:40:00,118.27,118.55,118.27,118.51,4787.0,116.2285,116.5037,116.2285,116.4644,4787.0
2024-08-13 10:45:00,118.51,118.61,118.49,118.56,1842.0,116.4644,116.5627,116.4447,116.5135,1842.0
2024-08-13 10:50:00,118.53,118.53,118.36,118.51,3170.0,116.484,116.484,116.317,116.4644,3170.0
2024-08-13 10:55:00,118.6,118.68,118.53,118.59,3246.0,116.5528,116.6314,116.484,116.543,3246.0
2024-08-13 11:00:00,118.64,118.64,118.6,118.6,1623.0,116.5921,116.5921,116.5528,116.5528,1623.0
2024-08-13 11:05:00,118.67,118.7,118.44,118.45,5287.0,116.6216,116.6511,116.3956,116.4054,5287.0
2024-08-13 11:10:00,118.42,118.66,118.42,118.62,2239.0,116.3759,116.6118,116.3759,116.5725,2239.0
2024-08-13 11:15:00,118.61,118.74,118.61,118.69,2618.0,116.5627,116.6904,116.5627,116.6413,2618.0
2024-08-13 11:20:00,118.74,118.75,118.57,118.73,2138.0,116.6904,116.7002,116.5233,116.6806,2138.0
2024-08-13 11:25:00,118.73,118.87,118.73,118.79,4866.0,116.6806,116.8182,116.6806,116.7396,4866.0
2024-08-13 11:30:00,118.83,118.89,118.71,118.73,8795.0,116.7789,116.8378,116.6609,116.6806,8795.0
2024-08-13 11:35:00,118.7,118.7,118.54,118.54,2600.0,116.6511,116.6511,116.4939,116.4939,2600.0
2024-08-13 11:40:00,118.51,118.75,118.46,118.72,10947.0,116.4644,116.7002,116.4152,116.6708,10947.0
2024-08-13 11:45:00,118.75,118.85,118.75,118.83,4960.0,116.7002,116.7985,116.7002,116.7789,4960.0
2024-08-13 11:50:00,118.84,118.91,118.76,118.78,7614.0,116.7887,116.8575,116.7101,116.7297,7614.0
2024-08-13 11:55:00,118.78,118.88,118.75,118.88,1900.0,116.7297,116.828,116.7002,116.828,1900.0
2024-08-13 12:00:00,118.9,118.9,118.82,118.89,2434.0,116.8477,116.8477,116.769,116.8378,2434.0
2024-08-13 12:05:00,118.91,119.0,118.87,118.97,2600.0,116.8575,116.9459,116.8182,116.9164,2600.0
2024-08-13 12:10:00,119.04,119.17,118.99,119.17,2317.0,116.9852,117.113,116.9361,117.113,2317.0
2024-08-13 12:15:00,119.18,119.19,119.09,119.12,1910.0,117.1228,117.1326,117.0344,117.0639,1910.0
2024-08-13 12:20:00,119.15,119.17,119.05,119.08,5937.0,117.0933,117.113,116.9951,117.0245,5937.0
2024-08-13 12:25:00,119.13,119.13,118.94,118.98,10711.0,117.0737,117.0737,116.887,116.9263,10711.0
2024-08-13 12:30:00,118.96,119.0,118.85,118.95,3185.0,116.9066,116.9459,116.7985,116.8968,3185.0
2024-08-13 12:35:00,118.97,119.05,118.88,119.04,3864.0,116.9164,116.9951,116.828,116.9852,3864.0
2024-08-13 12:40:00,119.07,119.1,119.0,119.08,2975.0,117.0147,117.0442,116.9459,117.0245,2975.0
2024-08-13 12:45:00,119.07,119.16,118.93,119.11,4126.0,117.0147,117.1032,116.8771,117.054,4126.0
2024-08-13 12:50:00,119.14,119.24,119.14,119.24,2529.0,117.0835,117.1818,117.0835,117.1818,2529.0
2024-08-13 12:55:00,119.22,119.26,119.16,119.25,4611.0,117.1621,117.2014,117.1032,117.1916,4611.0
2024-08-13 13:00:00,119.25,119.26,119.15,119.16,3652.0,117.1916,117.2014,117.0933,117.1032,3652.0
2024-08-13 13:05:00,119.16,119.31,119.16,119.19,3166.0,117.1032,117.2506,117.1032,117.1326,3166.0
2024-08-13 13:10:00,119.14,119.26,119.14,119.25,1035.0,117.0835,117.2014,117.0835,117.1916,1035.0
2024-08-13 13:15:00,119.23,119.33,119.22,119.33,2376.0,117.172,117.2702,117.1621,117.2702,2376.0
2024-08-13 13:20:00,119.28,119.28,119.23,119.28,1524.0,117.2211,117.2211,117.172,117.2211,1524.0
2024-08-13 13:25:00,119.29,119.32,119.24,119.24,4343.0,117.2309,117.2604,117.1818,117.1818,4343.0
2024-08-13 13:30:00,119.23,119.23,118.97,119.05,2918.0,117.172,117.172,116.9164,116.9951,2918.0
2024-08-13 13:35:00,118.96,119.08,118.96,119.07,3368.0,116.9066,117.0245,116.9066,117.0147,3368.0
2024-08-13 13:40:00,119.07,119.14,119.06,119.11,2281.0,117.0147,117.0835,117.0049,117.054,2281.0
2024-08-13 13:45:00,119.09,119.13,118.93,119.1,9805.0,117.0344,117.0737,116.8771,117.0442,9805.0
2024-08-13 13:50:00,119.09,119.16,119.09,119.13,1600.0,117.0344,117.1032,117.0344,117.0737,1600.0
2024-08-13 13:55:00,119.14,119.22,119.14,119.17,2588.0,117.0835,117.1621,117.0835,117.113,2588.0
2024-08-13 14:00:00,119.15,119.19,119.09,119.14,3218.0,117.0933,117.1326,117.0344,117.0835,3218.0
2024-08-13 14:05:00,119.13,119.13,119.03,119.03,4126.0,117.0737,117.0737,116.9754,116.9754,4126.0
2024-08-13 14:10:00,119.03,119.07,119.02,119.05,2507.0,116.9754,117.0147,116.9656,116.9951,2507.0
2024-08-13 14:15:00,119.05,119.07,118.93,119.05,6632.0,116.9951,117.0147,116.8771,116.9951,6632.0
2024-08-13 14:20:00,119.02,119.05,119.01,119.01,2177.0,116.9656,116.9951,116.9558,116.9558,2177.0
2024-08-13 14:25:00,119.02,119.07,119.01,119.07,2111.0,116.9656,117.0147,116.9558,117.0147,2111.0
2024-08-13 14:30:00,119.05,119.05,118.99,119.02,5249.0,116.9951,116.9951,116.9361,116.9656,5249.0
2024-08-13 14:35:00,119.05,119.15,119.04,119.15,2468.0,116.9951,117.0933,116.9852,117.0933,2468.0
2024-08-13 14:40:00,119.15,119.15,119.08,119.09,3721.0,117.0933,117.0933,117.0245,117.0344,3721.0
2024-08-13 14:45:00,119.09,119.19,119.05,119.19,3477.0,117.0344,117.1326,116.9951,117.1326,3477.0
2024-08-13 14:50:00,119.17,119.23,119.15,119.18,5924.0,117.113,117.172,117.0933,117.1228,5924.0
2024-08-13 14:55:00,119.19,119.22,119.18,119.2,5081.0,117.1326,117.1621,117.1228,117.1425,5081.0
2024-08-13 15:00:00,119.18,119.38,119.18,119.32,3499.0,117.1228,117.3194,117.1228,117.2604,3499.0
2024-08-13 15:05:00,119.32,119.48,119.28,119.45,3586.0,117.2604,117.4176,117.2211,117.3882,3586.0
2024-08-13 15:10:00,119.46,119.47,119.3,119.34,2874.0,117.398,117.4078,117.2407,117.2801,2874.0
2024-08-13 15:15:00,119.34,119.37,119.26,119.35,3509.0,117.2801,117.3095,117.2014,117.2899,3509.0
2024-08-13 15:20:00,119.33,119.42,119.29,119.39,4591.0,117.2702,117.3587,117.2309,117.3292,4591.0
2024-08-13 15:25:00,119.42,119.44,119.39,119.43,5022.0,117.3587,117.3783,117.3292,117.3685,5022.0
2024-08-13 15:30:00,119.43,119.5,119.27,119.32,6982.0,117.3685,117.4373,117.2113,117.2604,6982.0
2024-08-13 15:35:00,119.32,119.45,119.32,119.45,6135.0,117.2604,117.3882,117.2604,117.3882,6135.0
2024-08-13 15:40:00,119.46,119.5,119.39,119.42,3940.0,117.398,117.4373,117.3292,117.3587,3940.0
2024-08-13 15:45:00,119.41,119.65,119.41,119.65,12743.0,117.3488,117.5847,117.3488,117.5847,12743.0
2024-08-13 15:50:00,119.62,119.78,119.3,119.41,27289.0,117.5552,117.7125,117.2407,117.3488,27289.0
2024-08-13 15:55:00,119.4,119.4,119.23,119.26,165051.0,117.339,117.339,117.172,117.2014,165051.0
2024-08-14 09:30:00,119.21,119.82,119.21,119.82,16520.0,117.1523,117.7518,117.1523,117.7518,16520.0
2024-08-14 09:35:00,119.75,119.78,119.36,119.6,3444.0,117.683,117.7125,117.2997,117.5356,3444.0
2024-08-14 09:40:00,119.64,119.65,119.26,119.26,2073.0,117.5749,117.5847,117.2014,117.2014,2073.0
2024-08-14 09:45:00,119.48,119.61,119.22,119.35,2050.0,117.4176,117.5454,117.1621,117.2899,2050.0
2024-08-14 09:50:00,119.39,119.44,119.18,119.22,4201.0,117.3292,117.3783,117.1228,117.1621,4201.0
2024-08-14 09:55:00,119.11,119.25,118.95,118.95,2656.0,117.054,117.1916,116.8968,116.8968,2656.0
2024-08-14 10:00:00,118.98,118.98,118.57,118.98,2357.0,116.9263,116.9263,116.5233,116.9263,2357.0
2024-08-14 10:05:00,118.77,119.02,118.7,118.79,11505.0,116.7199,116.9656,116.6511,116.7396,11505.0
2024-08-14 10:10:00,118.84,118.89,118.7,118.73,3159.0,116.7887,116.8378,116.6511,116.6806,3159.0
2024-08-14 10:15:00,118.76,118.86,118.76,118.86,2020.0,116.7101,116.8083,116.7101,116.8083,2020.0
2024-08-14 10:20:00,118.92,119.14,118.85,119.07,4215.0,116.8673,117.0835,116.7985,117.0147,4215.0
2024-08-14 10:25:00,119.07,119.16,118.99,119.14,3000.0,117.0147,117.1032,116.9361,117.0835,3000.0
2024-08-14 10:30:00,119.15,119.17,118.93,118.94,3100.0,117.0933,117.113,116.8771,116.887,3100.0
2024-08-14 10:35:00,118.92,119.06,118.92,118.95,1770.0,116.8673,117.0049,116.8673,116.8968,1770.0
2024-08-14 10:40:00,118.98,119.15,118.94,118.94,3329.0,116.9263,117.0933,116.887,116.887,3329.0
2024-08-14 10:45:00,118.94,119.13,118.88,119.08,3247.0,116.887,117.0737,116.828,117.0245,3247.0
2024-08-14 10:50:00,119.09,119.1,118.89,118.94,1775.0,117.0344,117.0442,116.8378,116.887,1775.0
2024-08-14 10:55:00,118.99,119.12,118.99,119.12,2000.0,116.9361,117.0639,116.9361,117.0639,2000.0
2024-08-14 11:00:00,119.14,119.18,119.06,119.17,3726.0,117.0835,117.1228,117.0049,117.113,3726.0
2024-08-14 11:05:00,119.17,119.2,119.08,119.11,5495.0,117.113,117.1425,117.0245,117.054,5495.0
2024-08-14 11:10:00,119.17,119.17,119.07,119.11,1300.0,117.113,117.113,117.0147,117.054,1300.0
2024-08-14 11:15:00,119.12,119.16,119.07,119.14,2210.0,117.0639,117.1032,117.0147,117.0835,2210.0
2024-08-14 11:20:00,119.13,119.23,119.11,119.15,2110.0,117.0737,117.172,117.054,117.0933,2110.0
2024-08-14 11:25:00,119.14,119.16,119.02,119.12,2701.0,117.0835,117.1032,116.9656,117.0639,2701.0
2024-08-14 11:30:00,119.14,119.39,119.14,119.39,2131.0,117.0835,117.3292,117.0835,117.3292,2131.0
2024-08-14 11:35:00,119.35,119.44,119.33,119.36,4609.0,117.2899,117.3783,117.2702,117.2997,4609.0
2024-08-14 11:40:00,119.36,119.39,119.27,119.31,4350.0,117.2997,117.3292,117.2113,117.2506,4350.0
2024-08-14 11:45:00,119.34,119.41,119.26,119.3,2895.0,117.2801,117.3488,117.2014,117.2407,2895.0
2024-08-14 11:50:00,119.3,119.46,119.29,119.44,2746.0,117.2407,117.398,117.2309,117.3783,2746.0
2024-08-14 11:55:00,119.49,119.49,119.35,119.41,3780.0,117.4275,117.4275,117.2899,117.3488,3780.0
2024-08-14 12:00:00,119.39,119.44,119.35,119.41,7974.0,117.3292,117.3783,117.2899,117.3488,7974.0
2024-08-14 12:05:00,119.39,119.43,119.38,119.42,2258.0,117.3292,117.3685,117.3194,117.3587,2258.0
2024-08-14 12:10:00,119.42,119.48,119.42,119.43,6945.0,117.3587,117.4176,117.3587,117.3685,6945.0
2024-08-14 12:15:00,119.45,119.46,119.41,119.44,4614.0,117.3882,117.398,117.3488,117.3783,4614.0
2024-08-14 12:20:00,119.43,119.51,119.22,119.22,5882.0,117.3685,117.4471,117.1621,117.1621,5882.0
2024-08-14 12:25:00,119.23,119.23,119.1,119.12,6758.0,117.172,117.172,117.0442,117.0639,6758.0
2024-08-14 12:30:00,119.11,119.14,118.99,119.05,10657.0,117.054,117.0835,116.9361,116.9951,10657.0
2024-08-14 12:35:00,119.0,119.17,118.99,119.11,6853.0,116.9459,117.113,116.9361,117.054,6853.0
2024-08-14 12:40:00,119.13,119.17,119.02,119.02,4813.0,117.0737,117.113,116.9656,116.9656,4813.0
2024-08-14 12:45:00,119.02,119.34,119.01,119.33,2523.0,116.9656,117.2801,116.9558,117.2702,2523.0
2024-08-14 12:50:00,119.33,119.49,119.33,119.49,5201.0,117.2702,117.4275,117.2702,117.4275,5201.0
2024-08-14 12:55:00,119.48,119.56,119.48,119.5,1400.0,117.4176,117.4963,117.4176,117.4373,1400.0
2024-08-14 13:00:00,119.48,119.49,119.42,119.44,1614.0,117.4176,117.4275,117.3587,117.3783,1614.0
2024-08-14 13:05:00,119.47,119.55,119.47,119.5,1403.0,117.4078,117.4864,117.4078,117.4373,1403.0
2024-08-14 13:10:00,119.5,119.5,119.36,119.44,3617.0,117.4373,117.4373,117.2997,117.3783,3617.0
2024-08-14 13:15:00,119.46,119.55,119.46,119.51,1647.0,117.398,117.4864,117.398,117.4471,1647.0
2024-08-14 13:20:00,119.54,119.54,119.49,119.51,1000.0,117.4766,117.4766,117.4275,117.4471,1000.0
2024-08-14 13:25:00,119.48,119.54,119.47,119.5,5929.0,117.4176,117.4766,117.4078,117.4373,5929.0
2024-08-14 13:30:00,119.5,119.56,119.45,119.55,5192.0,117.4373,117.4963,117.3882,117.4864,5192.0
2024-08-14 13:35:00,119.56,119.66,119.56,119.66,2870.0,117.4963,117.5945,117.4963,117.5945,2870.0
2024-08-14 13:40:00,119.66,119.77,119.65,119.77,6605.0,117.5945,117.7026,117.5847,117.7026,6605.0
2024-08-14 13:45:00,119.77,119.88,119.69,119.88,6763.0,117.7026,117.8107,117.624,117.8107,6763.0
2024-08-14 13:50:00,119.83,119.88,119.72,119.88,9481.0,117.7616,117.8107,117.6535,117.8107,9481.0
2024-08-14 13:55:00,119.83,119.94,119.79,119.83,9356.0,117.7616,117.8697,117.7223,117.7616,9356.0
2024-08-14 14:00:00,119.83,119.86,119.75,119.75,4206.0,117.7616,117.7911,117.683,117.683,4206.0
2024-08-14 14:05:00,119.76,119.77,119.74,119.75,1701.0,117.6928,117.7026,117.6732,117.683,1701.0
2024-08-14 14:10:00,119.79,119.93,119.78,119.89,3480.0,117.7223,117.8599,117.7125,117.8206,3480.0
2024-08-14 14:15:00,119.89,119.95,119.81,119.84,3120.0,117.8206,117.8795,117.7419,117.7714,3120.0
2024-08-14 14:20:00,119.86,119.9,119.83,119.88,4806.0,117.7911,117.8304,117.7616,117.8107,4806.0
2024-08-14 14:25:00,119.86,119.91,119.78,119.8,18932.0,117.7911,117.8402,117.7125,117.7321,18932.0
2024-08-14 14:30:00,119.9,119.91,119.86,119.87,2746.0,117.8304,117.8402,117.7911,117.8009,2746.0
2024-08-14 14:35:00,119.91,120.0,119.88,119.95,3355.0,117.8402,117.9287,117.8107,117.8795,3355.0
2024-08-14 14:40:00,119.95,120.04,119.94,120.03,3228.0,117.8795,117.968,117.8697,117.9581,3228.0
2024-08-14 14:45:00,120.0,120.07,120.0,120.07,2394.0,117.9287,117.9975,117.9287,117.9975,2394.0
2024-08-14 14:50:00,120.08,120.18,120.07,120.17,4650.0,118.0073,118.1056,117.9975,118.0957,4650.0
2024-08-14 14:55:00,120.17,120.34,120.17,120.31,6446.0,118.0957,118.2628,118.0957,118.2333,6446.0
2024-08-14 15:00:00,120.32,120.35,120.27,120.32,7486.0,118.2431,118.2726,118.194,118.2431,7486.0
2024-08-14 15:05:00,120.33,120.37,120.29,120.31,4770.0,118.253,118.2923,118.2137,118.2333,4770.0
2024-08-14 15:10:00,120.33,120.34,120.14,120.18,3398.0,118.253,118.2628,118.0662,118.1056,3398.0
2024-08-14 15:15:00,120.2,120.2,120.09,120.12,4642.0,118.1252,118.1252,118.0171,118.0466,4642.0
2024-08-14 15:20:00,120.12,120.15,120.09,120.13,2565.0,118.0466,118.0761,118.0171,118.0564,2565.0
2024-08-14 15:25:00,120.15,120.16,120.07,120.11,5239.0,118.0761,118.0859,117.9975,118.0368,5239.0
2024-08-14 15:30:00,120.11,120.11,120.04,120.05,4828.0,118.0368,118.0368,117.968,117.9778,4828.0
2024-08-14 15:35:00,120.05,120.11,120.04,120.11,11767.0,117.9778,118.0368,117.968,118.0368,11767.0
2024-08-14 15:40:00,120.1,120.12,120.04,120.1,12329.0,118.0269,118.0466,117.968,118.0269,12329.0
2024-08-14 15:45:00,120.1,120.22,120.08,120.2,13184.0,118.0269,118.1449,118.0073,118.1252,13184.0
2024-08-14 15:50:00,120.21,120.25,119.94,119.95,19590.0,118.135,118.1743,117.8697,117.8795,19590.0
2024-08-14 15:55:00,119.98,120.07,119.81,119.85,98351.0,117.909,117.9975,117.7419,117.7813,98351.0
2024-08-15 09:30:00,121.29,122.41,121.29,122.26,11917.0,119.1964,120.2971,119.1964,120.1497,11917.0
2024-08-15 09:35:00,122.26,122.35,121.99,122.04,6608.0,120.1497,120.2381,119.8843,119.9335,6608.0
2024-08-15 09:40:00,122.05,122.17,121.86,121.91,16643.0,119.9433,120.0612,119.7566,119.8057,16643.0
2024-08-15 09:45:00,121.95,122.1,121.78,121.96,9725.0,119.845,119.9924,119.6779,119.8548,9725.0
2024-08-15 09:50:00,121.89,121.99,121.32,121.38,12951.0,119.786,119.8843,119.2259,119.2848,12951.0
2024-08-15 09:55:00,121.42,121.53,121.28,121.28,10778.0,119.3242,119.4323,119.1866,119.1866,10778.0
2024-08-15 10:00:00,121.26,121.6,121.22,121.36,13092.0,119.1669,119.501,119.1276,119.2652,13092.0
2024-08-15 10:05:00,121.31,121.38,121.12,121.15,12866.0,119.2161,119.2848,119.0293,119.0588,12866.0
2024-08-15 10:10:00,121.06,121.15,120.8,121.09,16739.0,118.9704,119.0588,118.7149,118.9999,16739.0
2024-08-15 10:15:00,121.19,121.52,121.1,121.49,5476.0,119.0981,119.4224,119.0097,119.3929,5476.0
2024-08-15 10:20:00,121.51,121.71,121.49,121.66,10736.0,119.4126,119.6091,119.3929,119.56,10736.0
2024-08-15 10:25:00,121.63,121.64,121.4,121.47,10565.0,119.5305,119.5404,119.3045,119.3733,10565.0
2024-08-15 10:30:00,121.53,121.72,121.53,121.69,4712.0,119.4323,119.619,119.4323,119.5895,4712.0
2024-08-15 10:35:00,121.69,121.72,121.49,121.59,9245.0,119.5895,119.619,119.3929,119.4912,9245.0
2024-08-15 10:40:00,121.59,121.66,121.55,121.66,6666.0,119.4912,119.56,119.4519,119.56,6666.0
2024-08-15 10:45:00,121.72,121.77,121.62,121.72,4670.0,119.619,119.6681,119.5207,119.619,4670.0
2024-08-15 10:50:00,121.65,121.71,121.64,121.69,1848.0,119.5502,119.6091,119.5404,119.5895,1848.0
2024-08-15 10:55:00,121.69,121.76,121.68,121.76,2099.0,119.5895,119.6583,119.5797,119.6583,2099.0
2024-08-15 11:00:00,121.77,121.9,121.74,121.89,3641.0,119.6681,119.7959,119.6386,119.786,3641.0
2024-08-15 11:05:00,121.97,122.02,121.92,122.01,3009.0,119.8647,119.9138,119.8155,119.904,3009.0
2024-08-15 11:10:00,122.02,122.07,121.97,122.05,3501.0,119.9138,119.9629,119.8647,119.9433,3501.0
2024-08-15 11:15:00,122.07,122.22,122.07,122.13,3100.0,119.9629,120.1103,119.9629,120.0219,3100.0
2024-08-15 11:20:00,122.13,122.13,122.04,122.04,2800.0,120.0219,120.0219,119.9335,119.9335,2800.0
2024-08-15 11:25:00,122.09,122.12,122.01,122.01,3970.0,119.9826,120.0121,119.904,119.904,3970.0
2024-08-15 11:30:00,122.05,122.09,122.05,122.07,2754.0,119.9433,119.9826,119.9433,119.9629,2754.0
2024-08-15 11:35:00,122.04,122.06,121.95,122.05,4247.0,119.9335,119.9531,119.845,119.9433,4247.0
2024-08-15 11:40:00,122.04,122.09,122.01,122.04,3968.0,119.9335,119.9826,119.904,119.9335,3968.0
2024-08-15 11:45:00,122.05,122.17,122.0,122.15,7585.0,119.9433,120.0612,119.8941,120.0416,7585.0
2024-08-15 11:50:00,122.15,122.23,122.13,122.2,11409.0,120.0416,120.1202,120.0219,120.0907,11409.0
2024-08-15 11:55:00,122.22,122.24,122.1,122.2,6387.0,120.1103,120.13,119.9924,120.0907,6387.0
2024-08-15 12:00:00,122.2,122.25,122.18,122.25,4203.0,120.0907,120.1398,120.071,120.1398,4203.0
2024-08-15 12:05:00,122.25,122.33,122.24,122.29,8305.0,120.1398,120.2184,120.13,120.1791,8305.0
2024-08-15 12:10:00,122.31,122.4,122.29,122.32,11668.0,120.1988,120.2872,120.1791,120.2086,11668.0
2024-08-15 12:15:00,122.3,122.34,122.29,122.31,5737.0,120.189,120.2283,120.1791,120.1988,5737.0
2024-08-15 12:20:00,122.34,122.43,122.34,122.42,4417.0,120.2283,120.3167,120.2283,120.3069,4417.0
2024-08-15 12:25:00,122.46,122.53,122.39,122.52,13292.0,120.3462,120.415,120.2774,120.4052,13292.0
2024-08-15 12:30:00,122.54,122.6,122.53,122.58,10769.0,120.4248,120.4838,120.415,120.4641,10769.0
2024-08-15 12:35:00,122.57,122.67,122.54,122.6,6125.0,120.4543,120.5526,120.4248,120.4838,6125.0
2024-08-15 12:40:00,122.6,122.61,122.47,122.48,3578.0,120.4838,120.4936,120.356,120.3659,3578.0
2024-08-15 12:45:00,122.52,122.52,122.34,122.43,4084.0,120.4052,120.4052,120.2283,120.3167,4084.0
2024-08-15 12:50:00,122.41,122.52,122.41,122.52,2373.0,120.2971,120.4052,120.2971,120.4052,2373.0
2024-08-15 12:55:00,122.52,122.64,122.51,122.64,4046.0,120.4052,120.5231,120.3953,120.5231,4046.0
2024-08-15 13:00:00,122.6,122.69,122.55,122.67,13390.0,120.4838,120.5722,120.4346,120.5526,13390.0
2024-08-15 13:05:00,122.66,122.69,122.54,122.55,6594.0,120.5428,120.5722,120.4248,120.4346,6594.0
2024-08-15 13:10:00,122.56,122.62,122.55,122.57,3122.0,120.4445,120.5034,120.4346,120.4543,3122.0
2024-08-15 13:15:00,122.56,122.61,122.55,122.61,3504.0,120.4445,120.4936,120.4346,120.4936,3504.0
2024-08-15 13:20:00,122.62,122.66,122.57,122.58,3484.0,120.5034,120.5428,120.4543,120.4641,3484.0
2024-08-15 13:25:00,122.61,122.73,122.61,122.7,3367.0,120.4936,120.6115,120.4936,120.5821,3367.0
2024-08-15 13:30:00,122.72,122.72,122.57,122.61,4176.0,120.6017,120.6017,120.4543,120.4936,4176.0
2024-08-15 13:35:00,122.59,122.59,122.51,122.51,2904.0,120.474,120.474,120.3953,120.3953,2904.0
2024-08-15 13:40:00,122.51,122.51,122.44,122.47,3645.0,120.3953,120.3953,120.3265,120.356,3645.0
2024-08-15 13:45:00,122.49,122.57,122.49,122.56,12793.0,120.3757,120.4543,120.3757,120.4445,12793.0
2024-08-15 13:50:00,122.56,122.56,122.49,122.52,1350.0,120.4445,120.4445,120.3757,120.4052,1350.0
2024-08-15 13:55:00,122.55,122.59,122.42,122.46,7536.0,120.4346,120.474,120.3069,120.3462,7536.0
2024-08-15 14:00:00,122.46,122.54,122.42,122.52,1958.0,120.3462,120.4248,120.3069,120.4052,1958.0
2024-08-15 14:05:00,122.56,122.63,122.46,122.47,6870.0,120.4445,120.5133,120.3462,120.356,6870.0
2024-08-15 14:10:00,122.42,122.47,122.39,122.39,2149.0,120.3069,120.356,120.2774,120.2774,2149.0
2024-08-15 14:15:00,122.42,122.42,122.37,122.41,800.0,120.3069,120.3069,120.2578,120.2971,800.0
2024-08-15 14:20:00,122.43,122.49,122.37,122.41,4014.0,120.3167,120.3757,120.2578,120.2971,4014.0
2024-08-15 14:25:00,122.43,122.49,122.42,122.43,4259.0,120.3167,120.3757,120.3069,120.3167,4259.0
2024-08-15 14:30:00,122.46,122.47,122.36,122.37,3377.0,120.3462,120.356,120.2479,120.2578,3377.0
2024-08-15 14:35:00,122.41,122.41,122.36,122.37,1000.0,120.2971,120.2971,120.2479,120.2578,1000.0
2024-08-15 14:40:00,122.37,122.42,122.35,122.37,2953.0,120.2578,120.3069,120.2381,120.2578,2953.0
2024-08-15 14:45:00,122.35,122.36,122.28,122.29,2701.0,120.2381,120.2479,120.1693,120.1791,2701.0
2024-08-15 14:50:00,122.27,122.29,122.01,122.15,16112.0,120.1595,120.1791,119.904,120.0416,16112.0
2024-08-15 14:55:00,122.14,122.25,122.08,122.23,3689.0,120.0317,120.1398,119.9728,120.1202,3689.0
2024-08-15 15:00:00,122.2,122.28,122.14,122.24,3590.0,120.0907,120.1693,120.0317,120.13,3590.0
2024-08-15 15:05:00,122.22,122.3,122.21,122.28,3673.0,120.1103,120.189,120.1005,120.1693,3673.0
2024-08-15 15:10:00,122.3,122.32,122.28,122.3,2752.0,120.189,120.2086,120.1693,120.189,2752.0
2024-08-15 15:15:00,122.31,122.39,122.29,122.31,7289.0,120.1988,120.2774,120.1791,120.1988,7289.0
2024-08-15 15:20:00,122.32,122.45,122.32,122.43,4889.0,120.2086,120.3364,120.2086,120.3167,4889.0
2024-08-15 15:25:00,122.43,122.44,122.36,122.44,6407.0,120.3167,120.3265,120.2479,120.3265,6407.0
2024-08-15 15:30:00,122.46,122.46,122.38,122.38,5973.0,120.3462,120.3462,120.2676,120.2676,5973.0
2024-08-15 15:35:00,122.42,122.49,122.38,122.38,10102.0,120.3069,120.3757,120.2676,120.2676,10102.0
2024-08-15 15:40:00,122.37,122.37,122.13,122.13,5040.0,120.2578,120.2578,120.0219,120.0219,5040.0
2024-08-15 15:45:00,122.15,122.15,121.98,121.98,18345.0,120.0416,120.0416,119.8745,119.8745,18345.0
2024-08-15 15:50:00,121.98,122.06,121.81,121.89,29688.0,119.8745,119.9531,119.7074,119.786,29688.0
2024-08-15 15:55:00,121.9,122.09,121.86,122.07,93821.0,119.7959,119.9826,119.7566,119.9629,93821.0
2024-08-16 09:30:00,121.86,121.96,121.67,121.72,39133.0,119.7566,119.8548,119.5698,119.619,39133.0
2024-08-16 09:35:00,121.71,121.92,121.56,121.73,4676.0,119.6091,119.8155,119.4617,119.6288,4676.0
2024-08-16 09:40:00,121.64,121.64,121.18,121.5,6531.0,119.5404,119.5404,119.0883,119.4028,6531.0
2024-08-16 09:45:00,121.58,121.62,121.44,121.44,4922.0,119.4814,119.5207,119.3438,119.3438,4922.0
2024-08-16 09:50:00,121.54,121.71,121.54,121.67,3327.0,119.4421,119.6091,119.4421,119.5698,3327.0
2024-08-16 09:55:00,121.57,121.79,121.55,121.65,4028.0,119.4716,119.6878,119.4519,119.5502,4028.0
2024-08-16 10:00:00,121.59,121.95,121.59,121.84,4557.0,119.4912,119.845,119.4912,119.7369,4557.0
2024-08-16 10:05:00,121.67,121.69,121.31,121.34,5111.0,119.5698,119.5895,119.2161,119.2455,5111.0
2024-08-16 10:10:00,121.35,121.55,121.28,121.45,4260.0,119.2554,119.4519,119.1866,119.3536,4260.0
2024-08-16 10:15:00,121.46,121.48,121.36,121.44,2201.0,119.3635,119.3831,119.2652,119.3438,2201.0
2024-08-16 10:20:00,121.37,121.42,121.21,121.24,5307.0,119.275,119.3242,119.1178,119.1473,5307.0
2024-08-16 10:25:00,121.27,121.36,121.24,121.28,3441.0,119.1767,119.2652,119.1473,119.1866,3441.0
2024-08-16 10:30:00,121.24,121.29,121.09,121.09,21640.0,119.1473,119.1964,118.9999,118.9999,21640.0
2024-08-16 10:35:00,121.11,121.16,121.01,121.03,6805.0,119.0195,119.0686,118.9212,118.9409,6805.0
2024-08-16 10:40:00,120.99,121.0,120.85,120.98,8719.0,118.9016,118.9114,118.764,118.8917,8719.0
2024-08-16 10:45:00,121.08,121.08,120.88,120.92,5321.0,118.99,118.99,118.7935,118.8328,5321.0
2024-08-16 10:50:00,120.99,121.1,120.96,121.06,4222.0,118.9016,119.0097,118.8721,118.9704,4222.0
2024-08-16 10:55:00,121.1,121.28,121.08,121.2,4962.0,119.0097,119.1866,118.99,119.108,4962.0
2024-08-16 11:00:00,121.2,121.35,121.2,121.25,3604.0,119.108,119.2554,119.108,119.1571,3604.0
2024-08-16 11:05:00,121.25,121.37,121.25,121.32,1919.0,119.1571,119.275,119.1571,119.2259,1919.0
2024-08-16 11:10:00,121.26,121.41,121.26,121.4,3760.0,119.1669,119.3143,119.1669,119.3045,3760.0
2024-08-16 11:15:00,121.37,121.51,121.31,121.5,6194.0,119.275,119.4126,119.2161,119.4028,6194.0
2024-08-16 11:20:00,121.49,121.65,121.42,121.63,17205.0,119.3929,119.5502,119.3242,119.5305,17205.0
2024-08-16 11:25:00,121.59,121.7,121.57,121.65,5072.0,119.4912,119.5993,119.4716,119.5502,5072.0
2024-08-16 11:30:00,121.65,121.66,121.46,121.53,8362.0,119.5502,119.56,119.3635,119.4323,8362.0
2024-08-16 11:35:00,121.53,121.63,121.49,121.52,10399.0,119.4323,119.5305,119.3929,119.4224,10399.0
2024-08-16 11:40:00,121.52,121.66,121.47,121.64,4087.0,119.4224,119.56,119.3733,119.5404,4087.0
2024-08-16 11:45:00,121.69,121.78,121.67,121.77,6651.0,119.5895,119.6779,119.5698,119.6681,6651.0
2024-08-16 11:50:00,121.72,121.81,121.72,121.78,5060.0,119.619,119.7074,119.619,119.6779,5060.0
2024-08-16 11:55:00,121.8,121.85,121.71,121.73,7681.0,119.6976,119.7467,119.6091,119.6288,7681.0
2024-08-16 12:00:00,121.7,121.82,121.68,121.78,6708.0,119.5993,119.7172,119.5797,119.6779,6708.0
2024-08-16 12:05:00,121.76,121.82,121.76,121.8,5217.0,119.6583,119.7172,119.6583,119.6976,5217.0
2024-08-16 12:10:00,121.81,121.86,121.75,121.83,4448.0,119.7074,119.7566,119.6485,119.7271,4448.0
2024-08-16 12:15:00,121.86,121.86,121.77,121.81,1876.0,119.7566,119.7566,119.6681,119.7074,1876.0
2024-08-16 12:20:00,121.76,121.78,121.72,121.74,3415.0,119.6583,119.6779,119.619,119.6386,3415.0
2024-08-16 12:25:00,121.72,121.74,121.65,121.68,3136.0,119.619,119.6386,119.5502,119.5797,3136.0
2024-08-16 12:30:00,121.68,121.77,121.66,121.77,4533.0,119.5797,119.6681,119.56,119.6681,4533.0
2024-08-16 12:35:00,121.78,121.82,121.72,121.77,3521.0,119.6779,119.7172,119.619,119.6681,3521.0
2024-08-16 12:40:00,121.76,121.76,121.61,121.69,6879.0,119.6583,119.6583,119.5109,119.5895,6879.0
2024-08-16 12:45:00,121.7,121.7,121.59,121.59,1250.0,119.5993,119.5993,119.4912,119.4912,1250.0
2024-08-16 12:50:00,121.62,121.63,121.5,121.54,8404.0,119.5207,119.5305,119.4028,119.4421,8404.0
2024-08-16 12:55:00,121.51,121.69,121.48,121.63,4850.0,119.4126,119.5895,119.3831,119.5305,4850.0
2024-08-16 13:00:00,121.64,121.64,121.6,121.62,851.0,119.5404,119.5404,119.501,119.5207,851.0
2024-08-16 13:05:00,121.62,121.81,121.61,121.74,9597.0,119.5207,119.7074,119.5109,119.6386,9597.0
2024-08-16 13:10:00,121.75,121.77,121.65,121.65,1983.0,119.6485,119.6681,119.5502,119.5502,1983.0
2024-08-16 13:15:00,121.64,121.68,121.59,121.67,2985.0,119.5404,119.5797,119.4912,119.5698,2985.0
2024-08-16 13:20:00,121.66,121.66,121.55,121.55,2240.0,119.56,119.56,119.4519,119.4519,2240.0
2024-08-16 13:25:00,121.58,121.7,121.56,121.6,5392.0,119.4814,119.5993,119.4617,119.501,5392.0
2024-08-16 13:30:00,121.63,121.68,121.59,121.67,2892.0,119.5305,119.5797,119.4912,119.5698,2892.0
2024-08-16 13:35:00,121.66,121.73,121.66,121.67,3229.0,119.56,119.6288,119.56,119.5698,3229.0
2024-08-16 13:40:00,121.64,121.71,121.64,121.67,2316.0,119.5404,119.6091,119.5404,119.5698,2316.0
2024-08-16 13:45:00,121.69,121.69,121.59,121.59,1674.0,119.5895,119.5895,119.4912,119.4912,1674.0
2024-08-16 13:50:00,121.59,121.67,121.53,121.67,6191.0,119.4912,119.5698,119.4323,119.5698,6191.0
2024-08-16 13:55:00,121.69,121.87,121.69,121.85,6327.0,119.5895,119.7664,119.5895,119.7467,6327.0
2024-08-16 14:00:00,121.85,121.88,121.8,121.8,2658.0,119.7467,119.7762,119.6976,119.6976,2658.0
2024-08-16 14:05:00,121.8,121.82,121.76,121.79,4554.0,119.6976,119.7172,119.6583,119.6878,4554.0
2024-08-16 14:10:00,121.76,121.77,121.71,121.75,4529.0,119.6583,119.6681,119.6091,119.6485,4529.0
2024-08-16 14:15:00,121.73,121.78,121.73,121.78,1170.0,119.6288,119.6779,119.6288,119.6779,1170.0
2024-08-16 14:20:00,121.76,121.78,121.69,121.69,2794.0,119.6583,119.6779,119.5895,119.5895,2794.0
2024-08-16 14:25:00,121.68,121.87,121.66,121.87,4520.0,119.5797,119.7664,119.56,119.7664,4520.0
2024-08-16 14:30:00,121.85,121.93,121.83,121.91,4145.0,119.7467,119.8254,119.7271,119.8057,4145.0
2024-08-16 14:35:00,121.91,121.98,121.9,121.93,3049.0,119.8057,119.8745,119.7959,119.8254,3049.0
2024-08-16 14:40:00,121.89,121.99,121.89,121.94,4115.0,119.786,119.8843,119.786,119.8352,4115.0
2024-08-16 14:45:00,121.92,121.97,121.92,121.96,2417.0,119.8155,119.8647,119.8155,119.8548,2417.0
2024-08-16 14:50:00,121.98,122.02,121.93,121.99,5827.0,119.8745,119.9138,119.8254,119.8843,5827.0
2024-08-16 14:55:00,122.0,122.05,121.96,122.04,6015.0,119.8941,119.9433,119.8548,119.9335,6015.0
2024-08-16 15:00:00,122.02,122.03,121.98,122.0,5186.0,119.9138,119.9236,119.8745,119.8941,5186.0
2024-08-16 15:05:00,122.01,122.13,121.98,122.03,8909.0,119.904,120.0219,119.8745,119.9236,8909.0
2024-08-16 15:10:00,122.03,122.04,121.93,121.96,5691.0,119.9236,119.9335,119.8254,119.8548,5691.0
2024-08-16 15:15:00,121.96,121.97,121.86,121.94,7292.0,119.8548,119.8647,119.7566,119.8352,7292.0
2024-08-16 15:20:00,121.94,121.94,121.89,121.92,4621.0,119.8352,119.8352,119.786,119.8155,4621.0
2024-08-16 15:25:00,121.9,122.03,121.83,121.97,6466.0,119.7959,119.9236,119.7271,119.8647,6466.0
2024-08-16 15:30:00,121.97,122.05,121.91,122.01,9642.0,119.8647,119.9433,119.8057,119.904,9642.0
2024-08-16 15:35:00,122.06,122.08,121.96,122.01,10493.0,119.9531,119.9728,119.8548,119.904,10493.0
2024-08-16 15:40:00,121.99,122.05,121.95,122.01,10324.0,119.8843,119.9433,119.845,119.904,10324.0
2024-08-16 15:45:00,122.0,122.01,121.85,121.9,13434.0,119.8941,119.904,119.7467,119.7959,13434.0
2024-08-16 15:50:00,121.88,122.36,121.87,122.25,44800.0,119.7762,120.2479,119.7664,120.1398,44800.0
2024-08-16 15:55:00,122.21,122.52,122.14,122.41,134379.0,120.1005,120.4052,120.0317,120.2971,134379.0
2024-08-19 09:30:00,122.77,123.28,122.63,123.17,15444.0,120.6509,121.152,120.5133,121.0439,15444.0
2024-08-19 09:35:00,123.17,123.41,123.04,123.05,3550.0,121.0439,121.2798,120.9162,120.926,3550.0
2024-08-19 09:40:00,123.04,123.12,122.92,123.12,2437.0,120.9162,120.9948,120.7983,120.9948,2437.0
2024-08-19 09:45:00,123.13,123.3,122.99,123.09,5576.0,121.0046,121.1717,120.8671,120.9653,5576.0
2024-08-19 09:50:00,122.96,123.01,122.83,122.84,2920.0,120.8376,120.8867,120.7098,120.7196,2920.0
2024-08-19 09:55:00,122.93,122.96,122.69,122.88,4565.0,120.8081,120.8376,120.5722,120.759,4565.0
2024-08-19 10:00:00,122.93,123.01,122.87,122.92,5427.0,120.8081,120.8867,120.7491,120.7983,5427.0
2024-08-19 10:05:00,122.83,122.83,122.62,122.68,14883.0,120.7098,120.7098,120.5034,120.5624,14883.0
2024-08-19 10:10:00,122.56,122.68,122.31,122.39,3756.0,120.4445,120.5624,120.1988,120.2774,3756.0
2024-08-19 10:15:00,122.33,122.72,122.32,122.69,20600.0,120.2184,120.6017,120.2086,120.5722,20600.0
2024-08-19 10:20:00,122.67,122.72,122.58,122.65,10631.0,120.5526,120.6017,120.4641,120.5329,10631.0
2024-08-19 10:25:00,122.66,122.78,122.65,122.7,4911.0,120.5428,120.6607,120.5329,120.5821,4911.0
2024-08-19 10:30:00,122.74,122.81,122.7,122.78,4452.0,120.6214,120.6902,120.5821,120.6607,4452.0
2024-08-19 10:35:00,122.81,123.03,122.8,122.94,7709.0,120.6902,120.9064,120.6803,120.8179,7709.0
2024-08-19 10:40:00,122.96,123.07,122.95,123.07,4169.0,120.8376,120.9457,120.8277,120.9457,4169.0
2024-08-19 10:45:00,123.04,123.12,122.97,123.1,7293.0,120.9162,120.9948,120.8474,120.9752,7293.0
2024-08-19 10:50:00,123.08,123.19,123.07,123.14,3586.0,120.9555,121.0636,120.9457,121.0145,3586.0
2024-08-19 10:55:00,123.15,123.16,123.08,123.16,4471.0,121.0243,121.0341,120.9555,121.0341,4471.0
2024-08-19 11:00:00,123.12,123.18,123.1,123.17,3070.0,120.9948,121.0538,120.9752,121.0439,3070.0
2024-08-19 11:05:00,123.14,123.18,123.1,123.15,3586.0,121.0145,121.0538,120.9752,121.0243,3586.0
2024-08-19 11:10:00,123.15,123.15,123.04,123.04,4777.0,121.0243,121.0243,120.9162,120.9162,4777.0
2024-08-19 11:15:00,123.04,123.23,123.04,123.22,6185.0,120.9162,121.1029,120.9162,121.0931,6185.0
2024-08-19 11:20:00,123.23,123.23,123.15,123.16,3660.0,121.1029,121.1029,121.0243,121.0341,3660.0
2024-08-19 11:25:00,123.17,123.17,123.04,123.08,4042.0,121.0439,121.0439,120.9162,120.9555,4042.0
2024-08-19 11:30:00,123.04,123.12,123.03,123.08,5676.0,120.9162,120.9948,120.9064,120.9555,5676.0
2024-08-19 11:35:00,123.11,123.29,123.1,123.14,11018.0,120.985,121.1619,120.9752,121.0145,11018.0
2024-08-19 11:40:00,123.14,123.18,123.03,123.15,4768.0,121.0145,121.0538,120.9064,121.0243,4768.0
2024-08-19 11:45:00,123.17,123.2,123.1,123.18,5029.0,121.0439,121.0734,120.9752,121.0538,5029.0
2024-08-19 11:50:00,123.19,123.24,123.16,123.16,5086.0,121.0636,121.1127,121.0341,121.0341,5086.0
2024-08-19 11:55:00,123.18,123.19,123.09,123.13,3679.0,121.0538,121.0636,120.9653,121.0046,3679.0
2024-08-19 12:00:00,123.13,123.22,123.1,123.13,6816.0,121.0046,121.0931,120.9752,121.0046,6816.0
2024-08-19 12:05:00,123.05,123.15,123.03,123.15,4564.0,120.926,121.0243,120.9064,121.0243,4564.0
2024-08-19 12:10:00,123.12,123.21,123.12,123.18,5506.0,120.9948,121.0833,120.9948,121.0538,5506.0
2024-08-19 12:15:00,123.16,123.21,123.07,123.11,3311.0,121.0341,121.0833,120.9457,120.985,3311.0
2024-08-19 12:20:00,123.02,123.09,123.02,123.05,3201.0,120.8965,120.9653,120.8965,120.926,3201.0
2024-08-19 12:25:00,123.06,123.12,123.06,123.11,2820.0,120.9358,120.9948,120.9358,120.985,2820.0
2024-08-19 12:30:00,123.09,123.09,123.02,123.05,2439.0,120.9653,120.9653,120.8965,120.926,2439.0
2024-08-19 12:35:00,123.02,123.06,123.02,123.04,5766.0,120.8965,120.9358,120.8965,120.9162,5766.0
2024-08-19 12:40:00,123.03,123.04,122.92,122.92,3393.0,120.9064,120.9162,120.7983,120.7983,3393.0
2024-08-19 12:45:00,122.95,122.98,122.92,122.92,2802.0,120.8277,120.8572,120.7983,120.7983,2802.0
2024-08-19 12:50:00,122.92,122.97,122.91,122.93,4368.0,120.7983,120.8474,120.7884,120.8081,4368.0
2024-08-19 12:55:00,122.9,122.98,122.87,122.92,2801.0,120.7786,120.8572,120.7491,120.7983,2801.0
2024-08-19 13:00:00,122.96,122.96,122.85,122.92,3911.0,120.8376,120.8376,120.7295,120.7983,3911.0
2024-08-19 13:05:00,122.91,123.03,122.9,123.0,3485.0,120.7884,120.9064,120.7786,120.8769,3485.0
2024-08-19 13:10:00,123.01,123.23,122.97,123.19,17984.0,120.8867,121.1029,120.8474,121.0636,17984.0
2024-08-19 13:15:00,123.17,123.25,123.15,123.25,5732.0,121.0439,121.1226,121.0243,121.1226,5732.0
2024-08-19 13:20:00,123.24,123.25,123.21,123.21,1902.0,121.1127,121.1226,121.0833,121.0833,1902.0
2024-08-19 13:25:00,123.23,123.23,123.15,123.15,10583.0,121.1029,121.1029,121.0243,121.0243,10583.0
2024-08-19 13:30:00,123.15,123.15,123.0,123.0,2745.0,121.0243,121.0243,120.8769,120.8769,2745.0
2024-08-19 13:35:00,122.98,123.07,122.98,123.04,3322.0,120.8572,120.9457,120.8572,120.9162,3322.0
2024-08-19 13:40:00,123.0,123.1,123.0,123.05,3245.0,120.8769,120.9752,120.8769,120.926,3245.0
2024-08-19 13:45:00,123.07,123.07,122.98,122.98,2202.0,120.9457,120.9457,120.8572,120.8572,2202.0
2024-08-19 13:50:00,122.89,122.94,122.86,122.87,4017.0,120.7688,120.8179,120.7393,120.7491,4017.0
2024-08-19 13:55:00,122.88,122.94,122.88,122.94,4535.0,120.759,120.8179,120.759,120.8179,4535.0
2024-08-19 14:00:00,122.94,122.98,122.88,122.97,4039.0,120.8179,120.8572,120.759,120.8474,4039.0
2024-08-19 14:05:00,122.97,123.01,122.86,122.86,3404.0,120.8474,120.8867,120.7393,120.7393,3404.0
2024-08-19 14:10:00,122.9,122.93,122.85,122.92,6021.0,120.7786,120.8081,120.7295,120.7983,6021.0
2024-08-19 14:15:00,122.93,122.99,122.9,122.91,6480.0,120.8081,120.8671,120.7786,120.7884,6480.0
2024-08-19 14:20:00,122.92,122.94,122.88,122.91,4948.0,120.7983,120.8179,120.759,120.7884,4948.0
2024-08-19 14:25:00,122.91,122.91,122.85,122.87,3675.0,120.7884,120.7884,120.7295,120.7491,3675.0
2024-08-19 14:30:00,122.85,122.87,122.85,122.87,4466.0,120.7295,120.7491,120.7295,120.7491,4466.0
2024-08-19 14:35:00,122.87,122.91,122.85,122.91,7055.0,120.7491,120.7884,120.7295,120.7884,7055.0
2024-08-19 14:40:00,122.93,123.17,122.93,123.17,4717.0,120.8081,121.0439,120.8081,121.0439,4717.0
2024-08-19 14:45:00,123.18,123.18,123.02,123.03,2900.0,121.0538,121.0538,120.8965,120.9064,2900.0
2024-08-19 14:50:00,123.02,123.08,123.02,123.04,8048.0,120.8965,120.9555,120.8965,120.9162,8048.0
2024-08-19 14:55:00,123.06,123.13,123.05,123.13,5335.0,120.9358,121.0046,120.926,121.0046,5335.0
2024-08-19 15:00:00,123.12,123.15,123.07,123.07,6555.0,120.9948,121.0243,120.9457,120.9457,6555.0
2024-08-19 15:05:00,123.1,123.22,123.1,123.19,4140.0,120.9752,121.0931,120.9752,121.0636,4140.0
2024-08-19 15:10:00,123.2,123.21,123.12,123.15,3846.0,121.0734,121.0833,120.9948,121.0243,3846.0
2024-08-19 15:15:00,123.14,123.18,123.14,123.17,3600.0,121.0145,121.0538,121.0145,121.0439,3600.0
2024-08-19 15:20:00,123.15,123.24,123.13,123.16,8378.0,121.0243,121.1127,121.0046,121.0341,8378.0
2024-08-19 15:25:00,123.14,123.21,123.14,123.18,5491.0,121.0145,121.0833,121.0145,121.0538,5491.0
2024-08-19 15:30:00,123.16,123.16,123.08,123.08,4317.0,121.0341,121.0341,120.9555,120.9555,4317.0
2024-08-19 15:35:00,123.09,123.1,123.04,123.1,9148.0,120.9653,120.9752,120.9162,120.9752,9148.0
2024-08-19 15:40:00,123.1,123.22,123.06,123.19,11787.0,120.9752,121.0931,120.9358,121.0636,11787.0
2024-08-19 15:45:00,123.18,123.33,123.18,123.24,9846.0,121.0538,121.2012,121.0538,121.1127,9846.0
2024-08-19 15:50:00,123.24,123.34,123.0,123.17,23228.0,121.1127,121.211,120.8769,121.0439,23228.0
2024-08-19 15:55:00,123.21,123.34,123.06,123.27,99882.0,121.0833,121.211,120.9358,121.1422,99882.0
2024-08-20 09:30:00,122.9,123.6,122.5,123.5,8389.0,120.7786,121.4665,120.3855,121.3683,8389.0
2024-08-20 09:35:00,123.54,123.54,123.22,123.22,1669.0,121.4076,121.4076,121.0931,121.0931,1669.0
2024-08-20 09:40:00,123.44,123.5,123.42,123.42,1256.0,121.3093,121.3683,121.2896,121.2896,1256.0
2024-08-20 09:45:00,123.51,123.51,123.3,123.4,4044.0,121.3781,121.3781,121.1717,121.27,4044.0
2024-08-20 09:50:00,123.56,123.56,123.15,123.19,9694.0,121.4272,121.4272,121.0243,121.0636,9694.0
2024-08-20 09:55:00,123.19,123.49,123.09,123.16,6971.0,121.0636,121.3584,120.9653,121.0341,6971.0
2024-08-20 10:00:00,123.16,123.23,123.07,123.23,2164.0,121.0341,121.1029,120.9457,121.1029,2164.0
2024-08-20 10:05:00,123.26,123.34,123.16,123.33,3683.0,121.1324,121.211,121.0341,121.2012,3683.0
2024-08-20 10:10:00,123.3,123.3,123.15,123.15,2440.0,121.1717,121.1717,121.0243,121.0243,2440.0
2024-08-20 10:15:00,123.16,123.16,122.95,122.95,11939.0,121.0341,121.0341,120.8277,120.8277,11939.0
2024-08-20 10:20:00,123.0,123.0,122.74,122.86,3901.0,120.8769,120.8769,120.6214,120.7393,3901.0
2024-08-20 10:25:00,122.84,123.04,122.83,122.94,3181.0,120.7196,120.9162,120.7098,120.8179,3181.0
2024-08-20 10:30:00,122.91,123.04,122.9,123.01,2160.0,120.7884,120.9162,120.7786,120.8867,2160.0
2024-08-20 10:35:00,123.02,123.06,122.88,123.02,3131.0,120.8965,120.9358,120.759,120.8965,3131.0
2024-08-20 10:40:00,123.02,123.2,123.02,123.04,2392.0,120.8965,121.0734,120.8965,120.9162,2392.0
2024-08-20 10:45:00,123.03,123.12,123.03,123.09,1042.0,120.9064,120.9948,120.9064,120.9653,1042.0
2024-08-20 10:50:00,123.04,123.04,122.89,122.93,2611.0,120.9162,120.9162,120.7688,120.8081,2611.0
2024-08-20 10:55:00,122.97,122.99,122.93,122.98,1707.0,120.8474,120.8671,120.8081,120.8572,1707.0
2024-08-20 11:00:00,123.02,123.06,123.01,123.03,1110.0,120.8965,120.9358,120.8867,120.9064,1110.0
2024-08-20 11:05:00,123.07,123.2,123.06,123.16,3594.0,120.9457,121.0734,120.9358,121.0341,3594.0
2024-08-20 11:10:00,123.16,123.16,122.7,122.8,5284.0,121.0341,121.0341,120.5821,120.6803,5284.0
2024-08-20 11:15:00,122.77,122.84,122.7,122.83,3023.0,120.6509,120.7196,120.5821,120.7098,3023.0
2024-08-20 11:20:00,122.87,122.89,122.82,122.84,1063.0,120.7491,120.7688,120.7,120.7196,1063.0
2024-08-20 11:25:00,122.83,122.83,122.76,122.76,1009.0,120.7098,120.7098,120.641,120.641,1009.0
2024-08-20 11:30:00,122.77,122.85,122.77,122.84,1283.0,120.6509,120.7295,120.6509,120.7196,1283.0
2024-08-20 11:35:00,122.83,122.86,122.77,122.82,5719.0,120.7098,120.7393,120.6509,120.7,5719.0
2024-08-20 11:40:00,122.83,122.84,122.67,122.71,3253.0,120.7098,120.7196,120.5526,120.5919,3253.0
2024-08-20 11:45:00,122.71,122.79,122.69,122.79,3257.0,120.5919,120.6705,120.5722,120.6705,3257.0
2024-08-20 11:50:00,122.8,122.84,122.78,122.8,1100.0,120.6803,120.7196,120.6607,120.6803,1100.0
2024-08-20 11:55:00,122.82,122.93,122.82,122.89,1642.0,120.7,120.8081,120.7,120.7688,1642.0
2024-08-20 12:00:00,122.87,122.91,122.81,122.86,4910.0,120.7491,120.7884,120.6902,120.7393,4910.0
2024-08-20 12:05:00,122.86,122.87,122.8,122.84,1628.0,120.7393,120.7491,120.6803,120.7196,1628.0
2024-08-20 12:10:00,122.85,122.86,122.77,122.77,2911.0,120.7295,120.7393,120.6509,120.6509,2911.0
2024-08-20 12:15:00,122.77,122.77,122.7,122.7,2016.0,120.6509,120.6509,120.5821,120.5821,2016.0
2024-08-20 12:20:00,122.7,122.72,122.65,122.65,4079.0,120.5821,120.6017,120.5329,120.5329,4079.0
2024-08-20 12:25:00,122.64,122.7,122.64,122.69,2516.0,120.5231,120.5821,120.5231,120.5722,2516.0
2024-08-20 12:30:00,122.68,122.68,122.6,122.64,2339.0,120.5624,120.5624,120.4838,120.5231,2339.0
2024-08-20 12:35:00,122.66,122.75,122.65,122.75,2142.0,120.5428,120.6312,120.5329,120.6312,2142.0
2024-08-20 12:40:00,122.75,122.75,122.65,122.65,1286.0,120.6312,120.6312,120.5329,120.5329,1286.0
2024-08-20 12:45:00,122.64,122.69,122.57,122.69,1770.0,120.5231,120.5722,120.4543,120.5722,1770.0
2024-08-20 12:50:00,122.68,122.68,122.64,122.64,500.0,120.5624,120.5624,120.5231,120.5231,500.0
2024-08-20 12:55:00,122.64,122.72,122.64,122.68,927.0,120.5231,120.6017,120.5231,120.5624,927.0
2024-08-20 13:00:00,122.68,122.68,122.57,122.57,2214.0,120.5624,120.5624,120.4543,120.4543,2214.0
2024-08-20 13:05:00,122.57,122.67,122.54,122.67,1200.0,120.4543,120.5526,120.4248,120.5526,1200.0
2024-08-20 13:10:00,122.66,122.72,122.65,122.72,654.0,120.5428,120.6017,120.5329,120.6017,654.0
2024-08-20 13:15:00,122.69,122.73,122.68,122.73,1859.0,120.5722,120.6115,120.5624,120.6115,1859.0
2024-08-20 13:20:00,122.75,122.75,122.68,122.68,2633.0,120.6312,120.6312,120.5624,120.5624,2633.0
2024-08-20 13:25:00,122.68,122.71,122.66,122.67,2125.0,120.5624,120.5919,120.5428,120.5526,2125.0
2024-08-20 13:30:00,122.65,122.66,122.53,122.56,5067.0,120.5329,120.5428,120.415,120.4445,5067.0
2024-08-20 13:35:00,122.58,122.59,122.5,122.53,1499.0,120.4641,120.474,120.3855,120.415,1499.0
2024-08-20 13:40:00,122.53,122.58,122.51,122.58,2510.0,120.415,120.4641,120.3953,120.4641,2510.0
2024-08-20 13:45:00,122.56,122.62,122.54,122.59,2544.0,120.4445,120.5034,120.4248,120.474,2544.0
2024-08-20 13:50:00,122.59,122.64,122.59,122.64,1913.0,120.474,120.5231,120.474,120.5231,1913.0
2024-08-20 13:55:00,122.58,122.58,122.5,122.53,1435.0,120.4641,120.4641,120.3855,120.415,1435.0
2024-08-20 14:00:00,122.5,122.54,122.48,122.48,2807.0,120.3855,120.4248,120.3659,120.3659,2807.0
2024-08-20 14:05:00,122.49,122.53,122.46,122.52,3515.0,120.3757,120.415,120.3462,120.4052,3515.0
2024-08-20 14:10:00,122.52,122.64,122.51,122.61,3948.0,120.4052,120.5231,120.3953,120.4936,3948.0
2024-08-20 14:15:00,122.62,122.63,122.58,122.61,952.0,120.5034,120.5133,120.4641,120.4936,952.0
2024-08-20 14:20:00,122.6,122.66,122.6,122.66,2302.0,120.4838,120.5428,120.4838,120.5428,2302.0
2024-08-20 14:25:00,122.66,122.66,122.58,122.62,3886.0,120.5428,120.5428,120.4641,120.5034,3886.0
2024-08-20 14:30:00,122.65,122.69,122.64,122.66,2235.0,120.5329,120.5722,120.5231,120.5428,2235.0
2024-08-20 14:35:00,122.63,122.65,122.6,122.61,1779.0,120.5133,120.5329,120.4838,120.4936,1779.0
2024-08-20 14:40:00,122.62,122.66,122.61,122.62,2917.0,120.5034,120.5428,120.4936,120.5034,2917.0
2024-08-20 14:45:00,122.62,122.69,122.58,122.68,3240.0,120.5034,120.5722,120.4641,120.5624,3240.0
2024-08-20 14:50:00,122.7,122.72,122.65,122.68,5673.0,120.5821,120.6017,120.5329,120.5624,5673.0
2024-08-20 14:55:00,122.67,122.67,122.6,122.66,3346.0,120.5526,120.5526,120.4838,120.5428,3346.0
2024-08-20 15:00:00,122.67,122.75,122.63,122.69,3575.0,120.5526,120.6312,120.5133,120.5722,3575.0
2024-08-20 15:05:00,122.71,122.78,122.7,122.76,2537.0,120.5919,120.6607,120.5821,120.641,2537.0
2024-08-20 15:10:00,122.72,122.74,122.64,122.64,2001.0,120.6017,120.6214,120.5231,120.5231,2001.0
2024-08-20 15:15:00,122.67,122.72,122.67,122.68,3049.0,120.5526,120.6017,120.5526,120.5624,3049.0
2024-08-20 15:20:00,122.7,122.73,122.66,122.72,3822.0,120.5821,120.6115,120.5428,120.6017,3822.0
2024-08-20 15:25:00,122.73,122.73,122.66,122.69,3571.0,120.6115,120.6115,120.5428,120.5722,3571.0
2024-08-20 15:30:00,122.68,122.7,122.62,122.65,6102.0,120.5624,120.5821,120.5034,120.5329,6102.0
2024-08-20 15:35:00,122.67,122.89,122.66,122.83,8536.0,120.5526,120.7688,120.5428,120.7098,8536.0
2024-08-20 15:40:00,122.82,122.84,122.77,122.8,5836.0,120.7,120.7196,120.6509,120.6803,5836.0
2024-08-20 15:45:00,122.8,122.88,122.77,122.84,18438.0,120.6803,120.759,120.6509,120.7196,18438.0
2024-08-20 15:50:00,122.85,122.89,122.72,122.79,12849.0,120.7295,120.7688,120.6017,120.6705,12849.0
2024-08-20 15:55:00,122.78,123.06,122.78,123.0,49583.0,120.6607,120.9358,120.6607,120.8769,49583.0
2024-08-21 09:30:00,123.66,123.79,123.22,123.44,12984.0,121.5255,121.6532,121.0931,121.3093,12984.0
2024-08-21 09:35:00,123.54,123.79,123.5,123.54,1982.0,121.4076,121.6532,121.3683,121.4076,1982.0
2024-08-21 09:40:00,123.65,123.76,123.54,123.69,3022.0,121.5157,121.6238,121.4076,121.555,3022.0
2024-08-21 09:45:00,123.79,123.79,123.62,123.62,1701.0,121.6532,121.6532,121.4862,121.4862,1701.0
2024-08-21 09:50:00,123.85,123.93,123.74,123.84,4012.0,121.7122,121.7908,121.6041,121.7024,4012.0
2024-08-21 09:55:00,123.86,124.08,123.85,123.97,3484.0,121.722,121.9382,121.7122,121.8301,3484.0
2024-08-21 10:00:00,123.91,123.99,123.78,123.9,6393.0,121.7712,121.8498,121.6434,121.7613,6393.0
2024-08-21 10:05:00,123.86,124.03,123.82,124.0,3989.0,121.722,121.8891,121.6827,121.8596,3989.0
2024-08-21 10:10:00,123.96,124.07,123.93,123.95,8125.0,121.8203,121.9284,121.7908,121.8105,8125.0
2024-08-21 10:15:00,123.95,124.33,123.94,124.13,26225.0,121.8105,122.1839,121.8007,121.9874,26225.0
2024-08-21 10:20:00,124.1,124.22,123.9,124.22,67373.0,121.9579,122.0758,121.7613,122.0758,67373.0
2024-08-21 10:25:00,124.19,124.43,124.18,124.36,4889.0,122.0463,122.2822,122.0365,122.2134,4889.0
2024-08-21 10:30:00,124.4,124.46,124.28,124.43,1926.0,122.2527,122.3117,122.1348,122.2822,1926.0
2024-08-21 10:35:00,124.42,124.81,124.41,124.77,5608.0,122.2724,122.6556,122.2625,122.6163,5608.0
2024-08-21 10:40:00,124.73,124.93,124.73,124.83,4063.0,122.577,122.7736,122.577,122.6753,4063.0
2024-08-21 10:45:00,124.79,124.88,124.59,124.64,5188.0,122.636,122.7244,122.4394,122.4886,5188.0
2024-08-21 10:50:00,124.61,124.7,124.44,124.55,5675.0,122.4591,122.5475,122.292,122.4001,5675.0
2024-08-21 10:55:00,124.55,124.68,124.47,124.64,5919.0,122.4001,122.5279,122.3215,122.4886,5919.0
2024-08-21 11:00:00,124.58,124.58,124.45,124.51,2611.0,122.4296,122.4296,122.3019,122.3608,2611.0
2024-08-21 11:05:00,124.53,124.66,124.47,124.52,12455.0,122.3805,122.5082,122.3215,122.3706,12455.0
2024-08-21 11:10:00,124.56,124.67,124.55,124.61,1948.0,122.41,122.5181,122.4001,122.4591,1948.0
2024-08-21 11:15:00,124.63,124.74,124.62,124.68,3967.0,122.4787,122.5868,122.4689,122.5279,3967.0
2024-08-21 11:20:00,124.7,124.78,124.68,124.74,7923.0,122.5475,122.6262,122.5279,122.5868,7923.0
2024-08-21 11:25:00,124.72,124.73,124.67,124.71,2492.0,122.5672,122.577,122.5181,122.5574,2492.0
2024-08-21 11:30:00,124.71,124.71,124.64,124.69,2149.0,122.5574,122.5574,122.4886,122.5377,2149.0
2024-08-21 11:35:00,124.68,124.79,124.66,124.68,5015.0,122.5279,122.636,122.5082,122.5279,5015.0
2024-08-21 11:40:00,124.69,124.74,124.65,124.66,4285.0,122.5377,122.5868,122.4984,122.5082,4285.0
2024-08-21 11:45:00,124.66,124.67,124.5,124.5,8731.0,122.5082,122.5181,122.351,122.351,8731.0
2024-08-21 11:50:00,124.53,124.57,124.52,124.55,4660.0,122.3805,122.4198,122.3706,122.4001,4660.0
2024-08-21 11:55:00,124.59,124.59,124.51,124.52,2552.0,122.4394,122.4394,122.3608,122.3706,2552.0
2024-08-21 12:00:00,124.53,124.53,124.41,124.42,5603.0,122.3805,122.3805,122.2625,122.2724,5603.0
2024-08-21 12:05:00,124.44,124.53,124.44,124.52,1905.0,122.292,122.3805,122.292,122.3706,1905.0
2024-08-21 12:10:00,124.5,124.53,124.4,124.4,2327.0,122.351,122.3805,122.2527,122.2527,2327.0
2024-08-21 12:15:00,124.41,124.47,124.36,124.46,4470.0,122.2625,122.3215,122.2134,122.3117,4470.0
2024-08-21 12:20:00,124.49,124.63,124.49,124.53,5415.0,122.3412,122.4787,122.3412,122.3805,5415.0
2024-08-21 12:25:00,124.53,124.57,124.45,124.46,1401.0,122.3805,122.4198,122.3019,122.3117,1401.0
2024-08-21 12:30:00,124.43,124.47,124.38,124.47,4123.0,122.2822,122.3215,122.2331,122.3215,4123.0
2024-08-21 12:35:00,124.47,124.52,124.45,124.48,2847.0,122.3215,122.3706,122.3019,122.3313,2847.0
2024-08-21 12:40:00,124.45,124.51,124.44,124.51,1702.0,122.3019,122.3608,122.292,122.3608,1702.0
2024-08-21 12:45:00,124.51,124.55,124.51,124.55,1501.0,122.3608,122.4001,122.3608,122.4001,1501.0
2024-08-21 12:50:00,124.55,124.57,124.54,124.57,2655.0,122.4001,122.4198,122.3903,122.4198,2655.0
2024-08-21 12:55:00,124.57,124.64,124.55,124.6,3946.0,122.4198,122.4886,122.4001,122.4493,3946.0
2024-08-21 13:00:00,124.6,124.63,124.57,124.62,6571.0,122.4493,122.4787,122.4198,122.4689,6571.0
2024-08-21 13:05:00,124.66,124.66,124.54,124.58,2312.0,122.5082,122.5082,122.3903,122.4296,2312.0
2024-08-21 13:10:00,124.61,124.66,124.61,124.66,2250.0,122.4591,122.5082,122.4591,122.5082,2250.0
2024-08-21 13:15:00,124.64,124.68,124.62,124.68,3033.0,122.4886,122.5279,122.4689,122.5279,3033.0
2024-08-21 13:20:00,124.7,124.76,124.7,124.73,3362.0,122.5475,122.6065,122.5475,122.577,3362.0
2024-08-21 13:25:00,124.73,124.77,124.7,124.74,3208.0,122.577,122.6163,122.5475,122.5868,3208.0
2024-08-21 13:30:00,124.74,124.79,124.71,124.73,2536.0,122.5868,122.636,122.5574,122.577,2536.0
2024-08-21 13:35:00,124.7,124.79,124.69,124.76,4187.0,122.5475,122.636,122.5377,122.6065,4187.0
2024-08-21 13:40:00,124.74,124.74,124.6,124.64,2116.0,122.5868,122.5868,122.4493,122.4886,2116.0
2024-08-21 13:45:00,124.62,124.74,124.62,124.73,2539.0,122.4689,122.5868,122.4689,122.577,2539.0
2024-08-21 13:50:00,124.75,124.77,124.71,124.75,1876.0,122.5967,122.6163,122.5574,122.5967,1876.0
2024-08-21 13:55:00,124.73,124.74,124.68,124.72,3884.0,122.577,122.5868,122.5279,122.5672,3884.0
2024-08-21 14:00:00,124.74,124.82,124.72,124.74,3710.0,122.5868,122.6655,122.5672,122.5868,3710.0
2024-08-21 14:05:00,124.74,124.74,124.66,124.69,3425.0,122.5868,122.5868,122.5082,122.5377,3425.0
2024-08-21 14:10:00,124.71,124.79,124.69,124.79,1940.0,122.5574,122.636,122.5377,122.636,1940.0
2024-08-21 14:15:00,124.86,124.88,124.82,124.86,3192.0,122.7048,122.7244,122.6655,122.7048,3192.0
2024-08-21 14:20:00,124.85,124.87,124.79,124.8,2814.0,122.6949,122.7146,122.636,122.6458,2814.0
2024-08-21 14:25:00,124.83,124.86,124.82,124.86,2421.0,122.6753,122.7048,122.6655,122.7048,2421.0
2024-08-21 14:30:00,124.87,124.98,124.87,124.9,4409.0,122.7146,122.8227,122.7146,122.7441,4409.0
2024-08-21 14:35:00,124.88,124.88,124.75,124.78,3423.0,122.7244,122.7244,122.5967,122.6262,3423.0
2024-08-21 14:40:00,124.73,124.78,124.71,124.77,1914.0,122.577,122.6262,122.5574,122.6163,1914.0
2024-08-21 14:45:00,124.77,124.82,124.77,124.78,2484.0,122.6163,122.6655,122.6163,122.6262,2484.0
2024-08-21 14:50:00,124.76,124.79,124.74,124.77,13988.0,122.6065,122.636,122.5868,122.6163,13988.0
2024-08-21 14:55:00,124.78,124.82,124.76,124.77,3401.0,122.6262,122.6655,122.6065,122.6163,3401.0
2024-08-21 15:00:00,124.81,124.81,124.73,124.73,2799.0,122.6556,122.6556,122.577,122.577,2799.0
2024-08-21 15:05:00,124.78,124.95,124.75,124.78,8116.0,122.6262,122.7932,122.5967,122.6262,8116.0
2024-08-21 15:10:00,124.78,124.81,124.75,124.77,2253.0,122.6262,122.6556,122.5967,122.6163,2253.0
2024-08-21 15:15:00,124.77,124.78,124.73,124.77,4924.0,122.6163,122.6262,122.577,122.6163,4924.0
2024-08-21 15:20:00,124.77,124.77,124.62,124.68,7318.0,122.6163,122.6163,122.4689,122.5279,7318.0
2024-08-21 15:25:00,124.66,124.84,124.66,124.82,4494.0,122.5082,122.6851,122.5082,122.6655,4494.0
2024-08-21 15:30:00,124.83,124.84,124.77,124.81,7656.0,122.6753,122.6851,122.6163,122.6556,7656.0
2024-08-21 15:35:00,124.81,124.9,124.77,124.9,10564.0,122.6556,122.7441,122.6163,122.7441,10564.0
2024-08-21 15:40:00,124.88,124.98,124.85,124.88,11597.0,122.7244,122.8227,122.6949,122.7244,11597.0
2024-08-21 15:45:00,124.89,124.92,124.82,124.84,8205.0,122.7343,122.7637,122.6655,122.6851,8205.0
2024-08-21 15:50:00,124.86,124.99,124.82,124.92,23449.0,122.7048,122.8325,122.6655,122.7637,23449.0
2024-08-21 15:55:00,124.95,125.06,124.83,124.93,83487.0,122.7932,122.9013,122.6753,122.7736,83487.0
2024-08-22 09:30:00,125.36,125.45,125.27,125.45,7645.0,123.1961,123.2846,123.1077,123.2846,7645.0
2024-08-22 09:35:00,125.42,125.54,125.3,125.42,1953.0,123.2551,123.373,123.1372,123.2551,1953.0
2024-08-22 09:40:00,125.46,125.59,125.24,125.24,3939.0,123.2944,123.4222,123.0782,123.0782,3939.0
2024-08-22 09:45:00,125.34,125.34,124.75,124.82,1655.0,123.1765,123.1765,122.5967,122.6655,1655.0
2024-08-22 09:50:00,124.8,124.8,124.6,124.62,1703.0,122.6458,122.6458,122.4493,122.4689,1703.0
2024-08-22 09:55:00,124.66,124.81,124.61,124.65,6810.0,122.5082,122.6556,122.4591,122.4984,6810.0
2024-08-22 10:00:00,124.65,124.86,124.64,124.69,2796.0,122.4984,122.7048,122.4886,122.5377,2796.0
2024-08-22 10:05:00,124.68,124.68,124.55,124.56,1256.0,122.5279,122.5279,122.4001,122.41,1256.0
2024-08-22 10:10:00,124.52,124.6,124.51,124.6,1285.0,122.3706,122.4493,122.3608,122.4493,1285.0
2024-08-22 10:15:00,124.6,124.65,124.53,124.58,2983.0,122.4493,122.4984,122.3805,122.4296,2983.0
2024-08-22 10:20:00,124.58,124.64,124.49,124.56,1923.0,122.4296,122.4886,122.3412,122.41,1923.0
2024-08-22 10:25:00,124.54,124.58,124.5,124.54,1765.0,122.3903,122.4296,122.351,122.3903,1765.0
2024-08-22 10:30:00,124.54,124.64,124.5,124.64,5437.0,122.3903,122.4886,122.351,122.4886,5437.0
2024-08-22 10:35:00,124.62,124.8,124.61,124.78,4308.0,122.4689,122.6458,122.4591,122.6262,4308.0
2024-08-22 10:40:00,124.72,124.85,124.71,124.85,600.0,122.5672,122.6949,122.5574,122.6949,600.0
2024-08-22 10:45:00,124.85,124.93,124.85,124.93,1072.0,122.6949,122.7736,122.6949,122.7736,1072.0
2024-08-22 10:50:00,124.92,124.94,124.81,124.93,2933.0,122.7637,122.7834,122.6556,122.7736,2933.0
2024-08-22 10:55:00,124.93,124.93,124.85,124.86,2114.0,122.7736,122.7736,122.6949,122.7048,2114.0
2024-08-22 11:00:00,124.87,124.95,124.85,124.86,2654.0,122.7146,122.7932,122.6949,122.7048,2654.0
2024-08-22 11:05:00,124.8,124.85,124.66,124.66,2117.0,122.6458,122.6949,122.5082,122.5082,2117.0
2024-08-22 11:10:00,124.7,124.71,124.62,124.63,2620.0,122.5475,122.5574,122.4689,122.4787,2620.0
2024-08-22 11:15:00,124.66,124.66,124.54,124.57,3109.0,122.5082,122.5082,122.3903,122.4198,3109.0
2024-08-22 11:20:00,124.55,124.62,124.46,124.62,4485.0,122.4001,122.4689,122.3117,122.4689,4485.0
2024-08-22 11:25:00,124.63,124.66,124.58,124.58,2605.0,122.4787,122.5082,122.4296,122.4296,2605.0
2024-08-22 11:30:00,124.51,124.67,124.5,124.67,4249.0,122.3608,122.5181,122.351,122.5181,4249.0
2024-08-22 11:35:00,124.67,124.74,124.64,124.71,1454.0,122.5181,122.5868,122.4886,122.5574,1454.0
2024-08-22 11:40:00,124.69,124.74,124.68,124.69,3012.0,122.5377,122.5868,122.5279,122.5377,3012.0
2024-08-22 11:45:00,124.78,124.78,124.56,124.56,1805.0,122.6262,122.6262,122.41,122.41,1805.0
2024-08-22 11:50:00,124.58,124.62,124.55,124.6,2224.0,122.4296,122.4689,122.4001,122.4493,2224.0
2024-08-22 11:55:00,124.58,124.71,124.55,124.66,2465.0,122.4296,122.5574,122.4001,122.5082,2465.0
2024-08-22 12:00:00,124.68,124.82,124.66,124.82,2347.0,122.5279,122.6655,122.5082,122.6655,2347.0
2024-08-22 12:05:00,124.82,124.84,124.75,124.84,3247.0,122.6655,122.6851,122.5967,122.6851,3247.0
2024-08-22 12:10:00,124.88,124.89,124.8,124.8,2393.0,122.7244,122.7343,122.6458,122.6458,2393.0
2024-08-22 12:15:00,124.87,124.94,124.87,124.94,1485.0,122.7146,122.7834,122.7146,122.7834,1485.0
2024-08-22 12:20:00,124.91,125.02,124.91,124.98,2119.0,122.7539,122.862,122.7539,122.8227,2119.0
2024-08-22 12:25:00,124.98,125.07,124.98,125.03,2167.0,122.8227,122.9112,122.8227,122.8718,2167.0
2024-08-22 12:30:00,125.04,125.15,125.03,125.15,2336.0,122.8817,122.9898,122.8718,122.9898,2336.0
2024-08-22 12:35:00,125.16,125.18,125.1,125.11,1200.0,122.9996,123.0193,122.9406,122.9505,1200.0
2024-08-22 12:40:00,125.14,125.22,125.11,125.2,7991.0,122.9799,123.0586,122.9505,123.0389,7991.0
2024-08-22 12:45:00,125.2,125.22,125.06,125.06,3758.0,123.0389,123.0586,122.9013,122.9013,3758.0
2024-08-22 12:50:00,125.06,125.06,124.79,124.79,1650.0,122.9013,122.9013,122.636,122.636,1650.0
2024-08-22 12:55:00,124.79,124.83,124.73,124.83,676.0,122.636,122.6753,122.577,122.6753,676.0
2024-08-22 13:00:00,124.78,124.8,124.72,124.78,1100.0,122.6262,122.6458,122.5672,122.6262,1100.0
2024-08-22 13:05:00,124.75,124.88,124.75,124.86,917.0,122.5967,122.7244,122.5967,122.7048,917.0
2024-08-22 13:10:00,124.88,125.01,124.88,124.88,3378.0,122.7244,122.8522,122.7244,122.7244,3378.0
2024-08-22 13:15:00,124.88,124.91,124.86,124.87,934.0,122.7244,122.7539,122.7048,122.7146,934.0
2024-08-22 13:20:00,124.87,124.9,124.87,124.89,2507.0,122.7146,122.7441,122.7146,122.7343,2507.0
2024-08-22 13:25:00,124.9,124.9,124.8,124.8,1338.0,122.7441,122.7441,122.6458,122.6458,1338.0
2024-08-22 13:30:00,124.76,124.77,124.65,124.76,3149.0,122.6065,122.6163,122.4984,122.6065,3149.0
2024-08-22 13:35:00,124.67,124.9,124.67,124.84,2227.0,122.5181,122.7441,122.5181,122.6851,2227.0
2024-08-22 13:40:00,124.82,124.92,124.82,124.87,1827.0,122.6655,122.7637,122.6655,122.7146,1827.0
2024-08-22 13:45:00,124.86,125.02,124.85,124.87,4716.0,122.7048,122.862,122.6949,122.7146,4716.0
2024-08-22 13:50:00,124.91,124.91,124.63,124.68,3862.0,122.7539,122.7539,122.4787,122.5279,3862.0
2024-08-22 13:55:00,124.66,124.66,124.57,124.61,1726.0,122.5082,122.5082,122.4198,122.4591,1726.0
2024-08-22 14:00:00,124.61,124.68,124.56,124.63,3041.0,122.4591,122.5279,122.41,122.4787,3041.0
2024-08-22 14:05:00,124.67,124.8,124.67,124.79,2405.0,122.5181,122.6458,122.5181,122.636,2405.0
2024-08-22 14:10:00,124.85,124.91,124.81,124.88,13220.0,122.6949,122.7539,122.6556,122.7244,13220.0
2024-08-22 14:15:00,124.95,125.02,124.95,125.02,1978.0,122.7932,122.862,122.7932,122.862,1978.0
2024-08-22 14:20:00,125.03,125.03,124.97,125.0,2426.0,122.8718,122.8718,122.8129,122.8424,2426.0
2024-08-22 14:25:00,125.0,125.06,124.97,125.06,2049.0,122.8424,122.9013,122.8129,122.9013,2049.0
2024-08-22 14:30:00,125.05,125.09,124.97,125.07,4478.0,122.8915,122.9308,122.8129,122.9112,4478.0
2024-08-22 14:35:00,125.08,125.09,125.01,125.04,3383.0,122.921,122.9308,122.8522,122.8817,3383.0
2024-08-22 14:40:00,125.04,125.08,125.01,125.04,2338.0,122.8817,122.921,122.8522,122.8817,2338.0
2024-08-22 14:45:00,125.02,125.12,125.02,125.1,2435.0,122.862,122.9603,122.862,122.9406,2435.0
2024-08-22 14:50:00,125.09,125.11,125.06,125.11,1675.0,122.9308,122.9505,122.9013,122.9505,1675.0
2024-08-22 14:55:00,125.12,125.12,124.99,125.04,2623.0,122.9603,122.9603,122.8325,122.8817,2623.0
2024-08-22 15:00:00,125.02,125.18,125.02,125.15,4156.0,122.862,123.0193,122.862,122.9898,4156.0
2024-08-22 15:05:00,125.14,125.18,125.08,125.15,2221.0,122.9799,123.0193,122.921,122.9898,2221.0
2024-08-22 15:10:00,125.13,125.16,125.1,125.14,6414.0,122.9701,122.9996,122.9406,122.9799,6414.0
2024-08-22 15:15:00,125.14,125.19,125.1,125.12,10712.0,122.9799,123.0291,122.9406,122.9603,10712.0
2024-08-22 15:20:00,125.12,125.13,124.96,124.98,8184.0,122.9603,122.9701,122.803,122.8227,8184.0
2024-08-22 15:25:00,125.01,125.16,124.97,125.08,5676.0,122.8522,122.9996,122.8129,122.921,5676.0
2024-08-22 15:30:00,125.1,125.1,124.96,125.05,4018.0,122.9406,122.9406,122.803,122.8915,4018.0
2024-08-22 15:35:00,125.05,125.05,124.97,124.98,4050.0,122.8915,122.8915,122.8129,122.8227,4050.0
2024-08-22 15:40:00,124.97,124.97,124.88,124.91,5328.0,122.8129,122.8129,122.7244,122.7539,5328.0
2024-08-22 15:45:00,124.88,124.88,124.8,124.88,6578.0,122.7244,122.7244,122.6458,122.7244,6578.0
2024-08-22 15:50:00,124.88,124.88,124.58,124.66,14057.0,122.7244,122.7244,122.4296,122.5082,14057.0
2024-08-22 15:55:00,124.67,125.25,124.67,125.23,127292.0,122.5181,123.088,122.5181,123.0684,127292.0
2024-08-23 09:30:00,125.47,125.75,125.34,125.34,8506.0,123.3042,123.5794,123.1765,123.1765,8506.0
2024-08-23 09:35:00,125.84,125.85,125.69,125.72,1070.0,123.6679,123.6777,123.5204,123.5499,1070.0
2024-08-23 09:40:00,125.75,126.13,125.74,126.04,21715.0,123.5794,123.9529,123.5696,123.8644,21715.0
2024-08-23 09:45:00,126.07,126.07,125.74,125.75,4456.0,123.8939,123.8939,123.5696,123.5794,4456.0
2024-08-23 09:50:00,125.74,125.74,125.55,125.58,4018.0,123.5696,123.5696,123.3829,123.4123,4018.0
2024-08-23 09:55:00,125.54,125.64,125.53,125.6,1704.0,123.373,123.4713,123.3632,123.432,1704.0
2024-08-23 10:00:00,125.6,125.88,125.6,125.72,4684.0,123.432,123.7072,123.432,123.5499,4684.0
2024-08-23 10:05:00,125.71,125.72,125.49,125.67,3386.0,123.5401,123.5499,123.3239,123.5008,3386.0
2024-08-23 10:10:00,125.74,126.15,125.74,126.14,10500.0,123.5696,123.9725,123.5696,123.9627,10500.0
2024-08-23 10:15:00,126.13,126.15,125.84,125.84,2685.0,123.9529,123.9725,123.6679,123.6679,2685.0
2024-08-23 10:20:00,125.92,126.14,125.82,126.14,2553.0,123.7465,123.9627,123.6482,123.9627,2553.0
2024-08-23 10:25:00,126.12,126.34,126.12,126.23,4311.0,123.943,124.1592,123.943,124.0511,4311.0
2024-08-23 10:30:00,126.23,126.43,126.22,126.33,5267.0,124.0511,124.2477,124.0413,124.1494,5267.0
2024-08-23 10:35:00,126.26,126.33,126.21,126.31,1777.0,124.0806,124.1494,124.0315,124.1297,1777.0
2024-08-23 10:40:00,126.35,126.61,126.31,126.6,3817.0,124.1691,124.4246,124.1297,124.4147,3817.0
2024-08-23 10:45:00,126.55,126.56,126.29,126.29,12463.0,124.3656,124.3754,124.1101,124.1101,12463.0
2024-08-23 10:50:00,126.29,126.34,126.12,126.31,12694.0,124.1101,124.1592,123.943,124.1297,12694.0
2024-08-23 10:55:00,126.31,126.56,126.3,126.56,5636.0,124.1297,124.3754,124.1199,124.3754,5636.0
2024-08-23 11:00:00,126.55,126.64,126.45,126.64,3033.0,124.3656,124.4541,124.2673,124.4541,3033.0
2024-08-23 11:05:00,126.69,126.88,126.69,126.85,4326.0,124.5032,124.6899,124.5032,124.6604,4326.0
2024-08-23 11:10:00,126.75,126.78,126.7,126.78,3328.0,124.5622,124.5916,124.513,124.5916,3328.0
2024-08-23 11:15:00,126.83,127.12,126.81,127.07,8955.0,124.6408,124.9258,124.6211,124.8766,8955.0
2024-08-23 11:20:00,127.06,127.06,126.92,126.99,5182.0,124.8668,124.8668,124.7292,124.798,5182.0
2024-08-23 11:25:00,127.0,127.07,127.0,127.04,5482.0,124.8078,124.8766,124.8078,124.8471,5482.0
2024-08-23 11:30:00,127.0,127.1,126.96,127.05,3821.0,124.8078,124.9061,124.7685,124.857,3821.0
2024-08-23 11:35:00,127.1,127.11,127.05,127.07,4479.0,124.9061,124.9159,124.857,124.8766,4479.0
2024-08-23 11:40:00,127.07,127.07,126.72,126.72,2943.0,124.8766,124.8766,124.5327,124.5327,2943.0
2024-08-23 11:45:00,126.72,126.72,126.53,126.53,2466.0,124.5327,124.5327,124.3459,124.3459,2466.0
2024-08-23 11:50:00,126.49,126.49,126.34,126.39,3591.0,124.3066,124.3066,124.1592,124.2084,3591.0
2024-08-23 11:55:00,126.38,126.43,126.1,126.11,5193.0,124.1985,124.2477,123.9234,123.9332,5193.0
2024-08-23 12:00:00,126.07,126.08,125.89,126.07,3047.0,123.8939,123.9037,123.717,123.8939,3047.0
2024-08-23 12:05:00,126.03,126.04,125.89,126.02,2758.0,123.8546,123.8644,123.717,123.8448,2758.0
2024-08-23 12:10:00,126.07,126.1,125.97,125.97,1816.0,123.8939,123.9234,123.7956,123.7956,1816.0
2024-08-23 12:15:00,125.97,126.11,125.96,126.11,2470.0,123.7956,123.9332,123.7858,123.9332,2470.0
2024-08-23 12:20:00,126.11,126.11,126.06,126.07,900.0,123.9332,123.9332,123.8841,123.8939,900.0
2024-08-23 12:25:00,126.07,126.07,125.96,126.02,1657.0,123.8939,123.8939,123.7858,123.8448,1657.0
2024-08-23 12:30:00,126.09,126.15,126.06,126.15,1660.0,123.9135,123.9725,123.8841,123.9725,1660.0
2024-08-23 12:35:00,126.17,126.19,126.1,126.1,1940.0,123.9922,124.0118,123.9234,123.9234,1940.0
2024-08-23 12:40:00,126.07,126.07,125.79,125.82,1199.0,123.8939,123.8939,123.6187,123.6482,1199.0
2024-08-23 12:45:00,125.8,125.89,125.75,125.81,1115.0,123.6286,123.717,123.5794,123.6384,1115.0
2024-08-23 12:50:00,125.9,126.13,125.89,126.08,2032.0,123.7268,123.9529,123.717,123.9037,2032.0
2024-08-23 12:55:00,126.13,126.13,126.07,126.08,600.0,123.9529,123.9529,123.8939,123.9037,600.0
2024-08-23 13:00:00,126.08,126.17,126.07,126.17,608.0,123.9037,123.9922,123.8939,123.9922,608.0
2024-08-23 13:05:00,126.12,126.2,126.1,126.11,1958.0,123.943,124.0216,123.9234,123.9332,1958.0
2024-08-23 13:10:00,126.1,126.1,126.05,126.06,1716.0,123.9234,123.9234,123.8742,123.8841,1716.0
2024-08-23 13:15:00,126.06,126.13,126.01,126.04,2921.0,123.8841,123.9529,123.8349,123.8644,2921.0
2024-08-23 13:20:00,126.04,126.23,126.03,126.2,4356.0,123.8644,124.0511,123.8546,124.0216,4356.0
2024-08-23 13:25:00,126.17,126.4,126.17,126.29,2597.0,123.9922,124.2182,123.9922,124.1101,2597.0
2024-08-23 13:30:00,126.33,126.38,126.28,126.29,2268.0,124.1494,124.1985,124.1003,124.1101,2268.0
2024-08-23 13:35:00,126.31,126.31,126.28,126.28,200.0,124.1297,124.1297,124.1003,124.1003,200.0
2024-08-23 13:40:00,126.31,126.35,126.3,126.35,2020.0,124.1297,124.1691,124.1199,124.1691,2020.0
2024-08-23 13:45:00,126.34,126.35,126.27,126.28,5615.0,124.1592,124.1691,124.0904,124.1003,5615.0
2024-08-23 13:50:00,126.27,126.29,126.2,126.29,1365.0,124.0904,124.1101,124.0216,124.1101,1365.0
2024-08-23 13:55:00,126.27,126.34,126.25,126.34,1011.0,124.0904,124.1592,124.0708,124.1592,1011.0
2024-08-23 14:00:00,126.32,126.4,126.24,126.36,3267.0,124.1396,124.2182,124.061,124.1789,3267.0
2024-08-23 14:05:00,126.36,126.36,126.28,126.28,1059.0,124.1789,124.1789,124.1003,124.1003,1059.0
2024-08-23 14:10:00,126.26,126.35,126.26,126.33,2119.0,124.0806,124.1691,124.0806,124.1494,2119.0
2024-08-23 14:15:00,126.3,126.34,126.3,126.33,1197.0,124.1199,124.1592,124.1199,124.1494,1197.0
2024-08-23 14:20:00,126.33,126.33,126.02,126.1,2461.0,124.1494,124.1494,123.8448,123.9234,2461.0
2024-08-23 14:25:00,126.12,126.15,126.1,126.1,1685.0,123.943,123.9725,123.9234,123.9234,1685.0
2024-08-23 14:30:00,126.08,126.16,126.04,126.16,1513.0,123.9037,123.9823,123.8644,123.9823,1513.0
2024-08-23 14:35:00,126.14,126.14,126.09,126.12,2073.0,123.9627,123.9627,123.9135,123.943,2073.0
2024-08-23 14:40:00,126.12,126.21,126.11,126.13,2683.0,123.943,124.0315,123.9332,123.9529,2683.0
2024-08-23 14:45:00,126.14,126.25,126.14,126.15,2271.0,123.9627,124.0708,123.9627,123.9725,2271.0
2024-08-23 14:50:00,126.13,126.24,126.12,126.21,2921.0,123.9529,124.061,123.943,124.0315,2921.0
2024-08-23 14:55:00,126.22,126.22,126.11,126.2,2749.0,124.0413,124.0413,123.9332,124.0216,2749.0
2024-08-23 15:00:00,126.16,126.21,126.1,126.17,3452.0,123.9823,124.0315,123.9234,123.9922,3452.0
2024-08-23 15:05:00,126.16,126.3,126.16,126.3,1960.0,123.9823,124.1199,123.9823,124.1199,1960.0
2024-08-23 15:10:00,126.33,126.43,126.29,126.38,4354.0,124.1494,124.2477,124.1101,124.1985,4354.0
2024-08-23 15:15:00,126.38,126.38,126.28,126.34,3065.0,124.1985,124.1985,124.1003,124.1592,3065.0
2024-08-23 15:20:00,126.34,126.38,126.28,126.38,4353.0,124.1592,124.1985,124.1003,124.1985,4353.0
2024-08-23 15:25:00,126.38,126.4,126.32,126.4,3912.0,124.1985,124.2182,124.1396,124.2182,3912.0
2024-08-23 15:30:00,126.41,126.46,126.37,126.41,6662.0,124.228,124.2772,124.1887,124.228,6662.0
2024-08-23 15:35:00,126.41,126.42,126.3,126.32,4152.0,124.228,124.2378,124.1199,124.1396,4152.0
2024-08-23 15:40:00,126.38,126.4,126.31,126.32,5716.0,124.1985,124.2182,124.1297,124.1396,5716.0
2024-08-23 15:45:00,126.32,126.48,126.28,126.43,8634.0,124.1396,124.2968,124.1003,124.2477,8634.0
2024-08-23 15:50:00,126.47,126.67,126.39,126.67,15404.0,124.287,124.4835,124.2084,124.4835,15404.0
2024-08-23 15:55:00,126.64,126.69,126.46,126.53,111382.0,124.4541,124.5032,124.2772,124.3459,111382.0
2024-08-26 09:30:00,126.94,127.36,126.9,126.9,7428.0,124.7489,125.1616,124.7096,124.7096,7428.0
2024-08-26 09:35:00,126.82,127.11,126.55,127.11,2545.0,124.6309,124.9159,124.3656,124.9159,2545.0
2024-08-26 09:40:00,127.04,127.12,126.92,127.12,4315.0,124.8471,124.9258,124.7292,124.9258,4315.0
2024-08-26 09:45:00,127.29,127.42,127.25,127.39,2005.0,125.0928,125.2206,125.0535,125.1911,2005.0
2024-08-26 09:50:00,127.35,127.45,127.24,127.24,5163.0,125.1518,125.2501,125.0437,125.0437,5163.0
2024-08-26 09:55:00,127.25,127.4,127.15,127.4,5467.0,125.0535,125.2009,124.9552,125.2009,5467.0
2024-08-26 10:00:00,127.54,127.59,127.44,127.57,2026.0,125.3385,125.3877,125.2402,125.368,2026.0
2024-08-26 10:05:00,127.58,127.95,127.5,127.93,2138.0,125.3778,125.7414,125.2992,125.7218,2138.0
2024-08-26 10:10:00,127.89,127.89,127.63,127.66,2202.0,125.6825,125.6825,125.427,125.4564,2202.0
2024-08-26 10:15:00,127.66,127.71,127.6,127.69,1200.0,125.4564,125.5056,125.3975,125.4859,1200.0
2024-08-26 10:20:00,127.74,127.74,127.58,127.62,950.0,125.5351,125.5351,125.3778,125.4171,950.0
2024-08-26 10:25:00,127.71,127.81,127.65,127.81,700.0,125.5056,125.6039,125.4466,125.6039,700.0
2024-08-26 10:30:00,127.83,127.86,127.74,127.74,4525.0,125.6235,125.653,125.5351,125.5351,4525.0
2024-08-26 10:35:00,127.73,127.87,127.72,127.87,1570.0,125.5252,125.6628,125.5154,125.6628,1570.0
2024-08-26 10:40:00,127.87,127.89,127.8,127.87,1176.0,125.6628,125.6825,125.594,125.6628,1176.0
2024-08-26 10:45:00,127.88,127.89,127.7,127.7,2100.0,125.6726,125.6825,125.4958,125.4958,2100.0
2024-08-26 10:50:00,127.7,127.74,127.61,127.63,996.0,125.4958,125.5351,125.4073,125.427,996.0
2024-08-26 10:55:00,127.6,127.6,127.4,127.43,1724.0,125.3975,125.3975,125.2009,125.2304,1724.0
2024-08-26 11:00:00,127.41,127.41,127.3,127.31,3331.0,125.2108,125.2108,125.1027,125.1125,3331.0
2024-08-26 11:05:00,127.28,127.28,127.11,127.18,1074.0,125.083,125.083,124.9159,124.9847,1074.0
2024-08-26 11:10:00,127.22,127.3,127.2,127.3,682.0,125.024,125.1027,125.0044,125.1027,682.0
2024-08-26 11:15:00,127.28,127.3,127.24,127.27,1287.0,125.083,125.1027,125.0437,125.0732,1287.0
2024-08-26 11:20:00,127.22,127.23,127.09,127.15,8345.0,125.024,125.0339,124.8963,124.9552,8345.0
2024-08-26 11:25:00,127.12,127.12,127.03,127.04,1870.0,124.9258,124.9258,124.8373,124.8471,1870.0
2024-08-26 11:30:00,127.04,127.05,126.94,127.0,3239.0,124.8471,124.857,124.7489,124.8078,3239.0
2024-08-26 11:35:00,127.06,127.06,126.94,126.97,3121.0,124.8668,124.8668,124.7489,124.7784,3121.0
2024-08-26 11:40:00,126.98,127.11,126.96,127.06,3743.0,124.7882,124.9159,124.7685,124.8668,3743.0
2024-08-26 11:45:00,127.03,127.04,126.88,127.03,1967.0,124.8373,124.8471,124.6899,124.8373,1967.0
2024-08-26 11:50:00,126.99,127.01,126.89,126.9,1773.0,124.798,124.8177,124.6997,124.7096,1773.0
2024-08-26 11:55:00,126.92,127.0,126.87,126.9,2819.0,124.7292,124.8078,124.6801,124.7096,2819.0
2024-08-26 12:00:00,126.94,127.0,126.91,126.95,2463.0,124.7489,124.8078,124.7194,124.7587,2463.0
2024-08-26 12:05:00,126.99,127.01,126.98,127.01,1018.0,124.798,124.8177,124.7882,124.8177,1018.0
2024-08-26 12:10:00,127.01,127.07,126.98,127.06,2602.0,124.8177,124.8766,124.7882,124.8668,2602.0
2024-08-26 12:15:00,127.07,127.21,127.07,127.18,2476.0,124.8766,125.0142,124.8766,124.9847,2476.0
2024-08-26 12:20:00,127.24,127.29,127.23,127.25,1214.0,125.0437,125.0928,125.0339,125.0535,1214.0
2024-08-26 12:25:00,127.22,127.24,127.16,127.22,2879.0,125.024,125.0437,124.9651,125.024,2879.0
2024-08-26 12:30:00,127.25,127.33,127.22,127.25,2157.0,125.0535,125.1321,125.024,125.0535,2157.0
2024-08-26 12:35:00,127.27,127.34,127.27,127.3,1923.0,125.0732,125.142,125.0732,125.1027,1923.0
2024-08-26 12:40:00,127.3,127.35,127.3,127.35,2370.0,125.1027,125.1518,125.1027,125.1518,2370.0
2024-08-26 12:45:00,127.35,127.41,127.35,127.38,1510.0,125.1518,125.2108,125.1518,125.1813,1510.0
2024-08-26 12:50:00,127.35,127.45,127.34,127.43,2210.0,125.1518,125.2501,125.142,125.2304,2210.0
2024-08-26 12:55:00,127.46,127.46,127.41,127.45,1783.0,125.2599,125.2599,125.2108,125.2501,1783.0
2024-08-26 13:00:00,127.46,127.5,127.45,127.5,962.0,125.2599,125.2992,125.2501,125.2992,962.0
2024-08-26 13:05:00,127.49,127.5,127.36,127.43,3108.0,125.2894,125.2992,125.1616,125.2304,3108.0
2024-08-26 13:10:00,127.44,127.44,127.39,127.42,1241.0,125.2402,125.2402,125.1911,125.2206,1241.0
2024-08-26 13:15:00,127.48,127.48,127.41,127.41,1481.0,125.2796,125.2796,125.2108,125.2108,1481.0
2024-08-26 13:20:00,127.4,127.52,127.4,127.51,612.0,125.2009,125.3189,125.2009,125.309,612.0
2024-08-26 13:25:00,127.54,127.57,127.42,127.43,2357.0,125.3385,125.368,125.2206,125.2304,2357.0
2024-08-26 13:30:00,127.42,127.42,127.37,127.37,400.0,125.2206,125.2206,125.1715,125.1715,400.0
2024-08-26 13:35:00,127.35,127.35,127.17,127.17,1100.0,125.1518,125.1518,124.9749,124.9749,1100.0
2024-08-26 13:40:00,127.23,127.26,127.21,127.26,1205.0,125.0339,125.0633,125.0142,125.0633,1205.0
2024-08-26 13:45:00,127.11,127.11,127.03,127.07,500.0,124.9159,124.9159,124.8373,124.8766,500.0
2024-08-26 13:50:00,127.12,127.17,127.08,127.13,1100.0,124.9258,124.9749,124.8865,124.9356,1100.0
2024-08-26 13:55:00,127.08,127.15,127.08,127.15,918.0,124.8865,124.9552,124.8865,124.9552,918.0
2024-08-26 14:00:00,127.14,127.17,127.1,127.13,1290.0,124.9454,124.9749,124.9061,124.9356,1290.0
2024-08-26 14:05:00,127.16,127.2,127.1,127.1,2328.0,124.9651,125.0044,124.9061,124.9061,2328.0
2024-08-26 14:10:00,127.06,127.07,127.06,127.07,326.0,124.8668,124.8766,124.8668,124.8766,326.0
2024-08-26 14:15:00,127.11,127.12,127.07,127.08,1089.0,124.9159,124.9258,124.8766,124.8865,1089.0
2024-08-26 14:20:00,127.11,127.17,127.11,127.17,2428.0,124.9159,124.9749,124.9159,124.9749,2428.0
2024-08-26 14:25:00,127.17,127.2,127.16,127.19,1870.0,124.9749,125.0044,124.9651,124.9946,1870.0
2024-08-26 14:30:00,127.2,127.21,127.14,127.14,2787.0,125.0044,125.0142,124.9454,124.9454,2787.0
2024-08-26 14:35:00,127.21,127.27,127.2,127.21,1400.0,125.0142,125.0732,125.0044,125.0142,1400.0
2024-08-26 14:40:00,127.27,127.27,127.24,127.24,400.0,125.0732,125.0732,125.0437,125.0437,400.0
2024-08-26 14:45:00,127.23,127.26,127.15,127.15,1900.0,125.0339,125.0633,124.9552,124.9552,1900.0
2024-08-26 14:50:00,127.17,127.18,127.15,127.18,1110.0,124.9749,124.9847,124.9552,124.9847,1110.0
2024-08-26 14:55:00,127.2,127.29,127.2,127.27,3789.0,125.0044,125.0928,125.0044,125.0732,3789.0
2024-08-26 15:00:00,127.28,127.3,127.24,127.24,2028.0,125.083,125.1027,125.0437,125.0437,2028.0
2024-08-26 15:05:00,127.21,127.27,127.19,127.27,2730.0,125.0142,125.0732,124.9946,125.0732,2730.0
2024-08-26 15:10:00,127.27,127.32,127.25,127.29,2822.0,125.0732,125.1223,125.0535,125.0928,2822.0
2024-08-26 15:15:00,127.28,127.28,127.23,127.24,1600.0,125.083,125.083,125.0339,125.0437,1600.0
2024-08-26 15:20:00,127.25,127.25,127.11,127.14,2680.0,125.0535,125.0535,124.9159,124.9454,2680.0
2024-08-26 15:25:00,127.16,127.18,127.09,127.09,1727.0,124.9651,124.9847,124.8963,124.8963,1727.0
2024-08-26 15:30:00,127.07,127.07,126.87,126.95,3015.0,124.8766,124.8766,124.6801,124.7587,3015.0
2024-08-26 15:35:00,126.96,127.0,126.92,126.94,4726.0,124.7685,124.8078,124.7292,124.7489,4726.0
2024-08-26 15:40:00,126.91,127.01,126.91,126.95,5871.0,124.7194,124.8177,124.7194,124.7587,5871.0
2024-08-26 15:45:00,126.94,126.96,126.81,126.88,8516.0,124.7489,124.7685,124.6211,124.6899,8516.0
2024-08-26 15:50:00,126.91,126.96,126.78,126.86,13318.0,124.7194,124.7685,124.5916,124.6703,13318.0
2024-08-26 15:55:00,126.83,126.96,126.76,126.91,53822.0,124.6408,124.7685,124.572,124.7194,53822.0
2024-08-27 09:30:00,126.87,127.45,126.6,127.08,7866.0,124.6801,125.2501,124.4147,124.8865,7866.0
2024-08-27 09:35:00,127.09,127.15,126.74,127.07,2647.0,124.8963,124.9552,124.5523,124.8766,2647.0
2024-08-27 09:40:00,126.84,127.26,126.84,127.26,2105.0,124.6506,125.0633,124.6506,125.0633,2105.0
2024-08-27 09:45:00,127.22,127.22,126.94,126.95,3179.0,125.024,125.024,124.7489,124.7587,3179.0
2024-08-27 09:50:00,127.02,127.46,127.02,127.22,4375.0,124.8275,125.2599,124.8275,125.024,4375.0
2024-08-27 09:55:00,127.22,127.22,126.86,126.92,4171.0,125.024,125.024,124.6703,124.7292,4171.0
2024-08-27 10:00:00,126.97,126.97,126.7,126.93,3665.0,124.7784,124.7784,124.513,124.739,3665.0
2024-08-27 10:05:00,127.0,127.11,126.93,127.06,1305.0,124.8078,124.9159,124.739,124.8668,1305.0
2024-08-27 10:10:00,127.05,127.16,126.78,126.83,3402.0,124.857,124.9651,124.5916,124.6408,3402.0
2024-08-27 10:15:00,126.86,127.05,126.74,127.05,2850.0,124.6703,124.857,124.5523,124.857,2850.0
2024-08-27 10:20:00,127.06,127.17,126.94,127.17,6616.0,124.8668,124.9749,124.7489,124.9749,6616.0
2024-08-27 10:25:00,127.11,127.29,127.08,127.29,6711.0,124.9159,125.0928,124.8865,125.0928,6711.0
2024-08-27 10:30:00,127.33,127.44,127.23,127.27,4748.0,125.1321,125.2402,125.0339,125.0732,4748.0
2024-08-27 10:35:00,127.28,127.46,127.28,127.41,2696.0,125.083,125.2599,125.083,125.2108,2696.0
2024-08-27 10:40:00,127.46,127.57,127.4,127.57,4117.0,125.2599,125.368,125.2009,125.368,4117.0
2024-08-27 10:45:00,127.58,127.67,127.5,127.56,2360.0,125.3778,125.4663,125.2992,125.3582,2360.0
2024-08-27 10:50:00,127.55,127.56,127.36,127.36,4614.0,125.3483,125.3582,125.1616,125.1616,4614.0
2024-08-27 10:55:00,127.41,127.45,127.39,127.45,4089.0,125.2108,125.2501,125.1911,125.2501,4089.0
2024-08-27 11:00:00,127.45,127.53,127.38,127.53,2120.0,125.2501,125.3287,125.1813,125.3287,2120.0
2024-08-27 11:05:00,127.51,127.51,127.34,127.4,2900.0,125.309,125.309,125.142,125.2009,2900.0
2024-08-27 11:10:00,127.34,127.4,127.29,127.33,3242.0,125.142,125.2009,125.0928,125.1321,3242.0
2024-08-27 11:15:00,127.32,127.33,127.09,127.09,3211.0,125.1223,125.1321,124.8963,124.8963,3211.0
2024-08-27 11:20:00,127.07,127.28,127.06,127.2,2023.0,124.8766,125.083,124.8668,125.0044,2023.0
2024-08-27 11:25:00,127.2,127.2,127.02,127.1,4400.0,125.0044,125.0044,124.8275,124.9061,4400.0
2024-08-27 11:30:00,127.1,127.1,126.92,126.96,3680.0,124.9061,124.9061,124.7292,124.7685,3680.0
2024-08-27 11:35:00,126.98,127.04,126.95,127.01,1438.0,124.7882,124.8471,124.7587,124.8177,1438.0
2024-08-27 11:40:00,126.98,127.08,126.98,127.0,1261.0,124.7882,124.8865,124.7882,124.8078,1261.0
2024-08-27 11:45:00,127.0,127.17,127.0,127.16,4485.0,124.8078,124.9749,124.8078,124.9651,4485.0
2024-08-27 11:50:00,127.21,127.21,127.1,127.17,2546.0,125.0142,125.0142,124.9061,124.9749,2546.0
2024-08-27 11:55:00,127.17,127.23,127.12,127.15,1806.0,124.9749,125.0339,124.9258,124.9552,1806.0
2024-08-27 12:00:00,127.19,127.25,127.19,127.23,2436.0,124.9946,125.0535,124.9946,125.0339,2436.0
2024-08-27 12:05:00,127.23,127.23,127.06,127.06,5306.0,125.0339,125.0339,124.8668,124.8668,5306.0
2024-08-27 12:10:00,127.1,127.16,127.1,127.16,1410.0,124.9061,124.9651,124.9061,124.9651,1410.0
2024-08-27 12:15:00,127.18,127.22,127.15,127.19,1300.0,124.9847,125.024,124.9552,124.9946,1300.0
2024-08-27 12:20:00,127.2,127.24,127.15,127.24,6019.0,125.0044,125.0437,124.9552,125.0437,6019.0
2024-08-27 12:25:00,127.24,127.3,127.15,127.16,3476.0,125.0437,125.1027,124.9552,124.9651,3476.0
2024-08-27 12:30:00,127.16,127.16,127.09,127.12,2593.0,124.9651,124.9651,124.8963,124.9258,2593.0
2024-08-27 12:35:00,127.13,127.13,127.03,127.03,1585.0,124.9356,124.9356,124.8373,124.8373,1585.0
2024-08-27 12:40:00,127.03,127.07,126.85,126.89,2972.0,124.8373,124.8766,124.6604,124.6997,2972.0
2024-08-27 12:45:00,126.89,126.98,126.89,126.98,1754.0,124.6997,124.7882,124.6997,124.7882,1754.0
2024-08-27 12:50:00,126.98,127.01,126.94,126.96,1047.0,124.7882,124.8177,124.7489,124.7685,1047.0
2024-08-27 12:55:00,126.93,126.96,126.84,126.85,2077.0,124.739,124.7685,124.6506,124.6604,2077.0
2024-08-27 13:00:00,126.86,126.88,126.84,126.87,2885.0,124.6703,124.6899,124.6506,124.6801,2885.0
2024-08-27 13:05:00,126.89,126.96,126.87,126.87,1500.0,124.6997,124.7685,124.6801,124.6801,1500.0
2024-08-27 13:10:00,126.9,126.91,126.87,126.88,1867.0,124.7096,124.7194,124.6801,124.6899,1867.0
2024-08-27 13:15:00,126.92,126.95,126.87,126.89,1658.0,124.7292,124.7587,124.6801,124.6997,1658.0
2024-08-27 13:20:00,126.95,127.07,126.92,127.07,1876.0,124.7587,124.8766,124.7292,124.8766,1876.0
2024-08-27 13:25:00,127.06,127.13,127.03,127.12,400.0,124.8668,124.9356,124.8373,124.9258,400.0
2024-08-27 13:30:00,127.14,127.14,127.07,127.08,1550.0,124.9454,124.9454,124.8766,124.8865,1550.0
2024-08-27 13:35:00,127.08,127.18,127.07,127.13,2421.0,124.8865,124.9847,124.8766,124.9356,2421.0
2024-08-27 13:40:00,127.16,127.24,127.12,127.24,3057.0,124.9651,125.0437,124.9258,125.0437,3057.0
2024-08-27 13:45:00,127.24,127.26,127.17,127.24,2078.0,125.0437,125.0633,124.9749,125.0437,2078.0
2024-08-27 13:50:00,127.19,127.24,127.19,127.23,852.0,124.9946,125.0437,124.9946,125.0339,852.0
2024-08-27 13:55:00,127.23,127.23,127.12,127.16,3151.0,125.0339,125.0339,124.9258,124.9651,3151.0
2024-08-27 14:00:00,127.15,127.16,127.11,127.13,1027.0,124.9552,124.9651,124.9159,124.9356,1027.0
2024-08-27 14:05:00,127.17,127.25,127.15,127.19,2300.0,124.9749,125.0535,124.9552,124.9946,2300.0
2024-08-27 14:10:00,127.21,127.23,127.18,127.22,1127.0,125.0142,125.0339,124.9847,125.024,1127.0
2024-08-27 14:15:00,127.24,127.25,127.14,127.18,2336.0,125.0437,125.0535,124.9454,124.9847,2336.0
2024-08-27 14:20:00,127.16,127.16,127.08,127.09,1410.0,124.9651,124.9651,124.8865,124.8963,1410.0
2024-08-27 14:25:00,127.08,127.17,127.06,127.15,2069.0,124.8865,124.9749,124.8668,124.9552,2069.0
2024-08-27 14:30:00,127.15,127.15,127.1,127.11,2210.0,124.9552,124.9552,124.9061,124.9159,2210.0
2024-08-27 14:35:00,127.12,127.16,127.1,127.12,1425.0,124.9258,124.9651,124.9061,124.9258,1425.0
2024-08-27 14:40:00,127.1,127.14,127.04,127.1,2973.0,124.9061,124.9454,124.8471,124.9061,2973.0
2024-08-27 14:45:00,127.1,127.16,127.08,127.16,1544.0,124.9061,124.9651,124.8865,124.9651,1544.0
2024-08-27 14:50:00,127.14,127.21,127.1,127.21,3485.0,124.9454,125.0142,124.9061,125.0142,3485.0
2024-08-27 14:55:00,127.15,127.17,127.08,127.08,3590.0,124.9552,124.9749,124.8865,124.8865,3590.0
2024-08-27 15:00:00,127.05,127.08,127.03,127.03,3195.0,124.857,124.8865,124.8373,124.8373,3195.0
2024-08-27 15:05:00,127.07,127.1,127.06,127.07,3651.0,124.8766,124.9061,124.8668,124.8766,3651.0
2024-08-27 15:10:00,127.1,127.11,127.05,127.08,4570.0,124.9061,124.9159,124.857,124.8865,4570.0
2024-08-27 15:15:00,127.08,127.18,127.06,127.18,2211.0,124.8865,124.9847,124.8668,124.9847,2211.0
2024-08-27 15:20:00,127.18,127.21,127.15,127.21,2906.0,124.9847,125.0142,124.9552,125.0142,2906.0
2024-08-27 15:25:00,127.2,127.29,127.18,127.25,5818.0,125.0044,125.0928,124.9847,125.0535,5818.0
2024-08-27 15:30:00,127.23,127.36,127.23,127.35,5615.0,125.0339,125.1616,125.0339,125.1518,5615.0
2024-08-27 15:35:00,127.36,127.46,127.35,127.41,7917.0,125.1616,125.2599,125.1518,125.2108,7917.0
2024-08-27 15:40:00,127.41,127.41,127.22,127.26,7608.0,125.2108,125.2108,125.024,125.0633,7608.0
2024-08-27 15:45:00,127.26,127.3,127.19,127.25,11334.0,125.0633,125.1027,124.9946,125.0535,11334.0
2024-08-27 15:50:00,127.24,127.27,127.12,127.14,21473.0,125.0437,125.0732,124.9258,124.9454,21473.0
2024-08-27 15:55:00,127.15,127.2,127.02,127.1,88539.0,124.9552,125.0044,124.8275,124.9061,88539.0
2024-08-28 09:30:00,127.14,127.9,127.14,127.17,9419.0,124.9454,125.6923,124.9454,124.9749,9419.0
2024-08-28 09:35:00,127.17,127.36,126.96,127.19,1906.0,124.9749,125.1616,124.7685,124.9946,1906.0
2024-08-28 09:40:00,127.2,127.44,127.2,127.44,500.0,125.0044,125.2402,125.0044,125.2402,500.0
2024-08-28 09:45:00,127.44,127.92,127.44,127.76,4352.0,125.2402,125.712,125.2402,125.5547,4352.0
2024-08-28 09:50:00,127.97,128.14,127.87,128.0,5281.0,125.7611,125.9282,125.6628,125.7906,5281.0
2024-08-28 09:55:00,128.0,128.04,127.77,127.77,3973.0,125.7906,125.8299,125.5645,125.5645,3973.0
2024-08-28 10:00:00,128.0,128.0,127.76,127.88,1767.0,125.7906,125.7906,125.5547,125.6726,1767.0
2024-08-28 10:05:00,128.03,128.03,127.76,127.76,3000.0,125.8201,125.8201,125.5547,125.5547,3000.0
2024-08-28 10:10:00,127.7,127.77,127.52,127.52,1000.0,125.4958,125.5645,125.3189,125.3189,1000.0
2024-08-28 10:15:00,127.71,127.8,127.71,127.75,2752.0,125.5056,125.594,125.5056,125.5449,2752.0
2024-08-28 10:20:00,127.8,127.84,127.58,127.66,11192.0,125.594,125.6333,125.3778,125.4564,11192.0
2024-08-28 10:25:00,127.66,127.68,127.58,127.67,3345.0,125.4564,125.4761,125.3778,125.4663,3345.0
2024-08-28 10:30:00,127.67,127.69,127.56,127.57,4288.0,125.4663,125.4859,125.3582,125.368,4288.0
2024-08-28 10:35:00,127.57,127.99,127.52,127.98,12699.0,125.368,125.7807,125.3189,125.7709,12699.0
2024-08-28 10:40:00,128.0,128.0,127.89,127.89,3482.0,125.7906,125.7906,125.6825,125.6825,3482.0
2024-08-28 10:45:00,127.84,128.02,127.81,128.01,2194.0,125.6333,125.8102,125.6039,125.8004,2194.0
2024-08-28 10:50:00,128.05,128.08,127.93,128.06,4082.0,125.8397,125.8692,125.7218,125.8495,4082.0
2024-08-28 10:55:00,128.05,128.15,128.01,128.15,2806.0,125.8397,125.938,125.8004,125.938,2806.0
2024-08-28 11:00:00,128.14,128.18,128.07,128.17,2579.0,125.9282,125.9675,125.8594,125.9576,2579.0
2024-08-28 11:05:00,128.18,128.23,128.16,128.19,4453.0,125.9675,126.0166,125.9478,125.9773,4453.0
2024-08-28 11:10:00,128.22,128.36,128.17,128.28,5631.0,126.0068,126.1444,125.9576,126.0657,5631.0
2024-08-28 11:15:00,128.27,128.31,128.1,128.16,3437.0,126.0559,126.0952,125.8888,125.9478,3437.0
2024-08-28 11:20:00,128.12,128.15,127.92,127.92,4869.0,125.9085,125.938,125.712,125.712,4869.0
2024-08-28 11:25:00,127.96,127.99,127.87,127.93,4624.0,125.7513,125.7807,125.6628,125.7218,4624.0
2024-08-28 11:30:00,127.89,127.92,127.74,127.81,3896.0,125.6825,125.712,125.5351,125.6039,3896.0
2024-08-28 11:35:00,127.83,127.87,127.74,127.76,4238.0,125.6235,125.6628,125.5351,125.5547,4238.0
2024-08-28 11:40:00,127.74,127.81,127.68,127.69,5599.0,125.5351,125.6039,125.4761,125.4859,5599.0
2024-08-28 11:45:00,127.68,127.8,127.67,127.77,3335.0,125.4761,125.594,125.4663,125.5645,3335.0
2024-08-28 11:50:00,127.73,127.86,127.72,127.86,2687.0,125.5252,125.653,125.5154,125.653,2687.0
2024-08-28 11:55:00,127.83,127.92,127.8,127.92,4548.0,125.6235,125.712,125.594,125.712,4548.0
2024-08-28 12:00:00,127.91,127.97,127.91,127.96,2297.0,125.7021,125.7611,125.7021,125.7513,2297.0
2024-08-28 12:05:00,127.92,127.94,127.79,127.84,6343.0,125.712,125.7316,125.5842,125.6333,6343.0
2024-08-28 12:10:00,127.85,127.85,127.76,127.79,5661.0,125.6432,125.6432,125.5547,125.5842,5661.0
2024-08-28 12:15:00,127.78,127.8,127.6,127.67,4776.0,125.5744,125.594,125.3975,125.4663,4776.0
2024-08-28 12:20:00,127.65,127.68,127.53,127.56,4603.0,125.4466,125.4761,125.3287,125.3582,4603.0
2024-08-28 12:25:00,127.54,127.65,127.53,127.65,4855.0,125.3385,125.4466,125.3287,125.4466,4855.0
2024-08-28 12:30:00,127.64,127.64,127.6,127.63,4080.0,125.4368,125.4368,125.3975,125.427,4080.0
2024-08-28 12:35:00,127.61,127.67,127.58,127.67,3334.0,125.4073,125.4663,125.3778,125.4663,3334.0
2024-08-28 12:40:00,127.67,127.7,127.62,127.69,6700.0,125.4663,125.4958,125.4171,125.4859,6700.0
2024-08-28 12:45:00,127.74,127.79,127.73,127.79,2971.0,125.5351,125.5842,125.5252,125.5842,2971.0
2024-08-28 12:50:00,127.77,127.84,127.73,127.79,3413.0,125.5645,125.6333,125.5252,125.5842,3413.0
2024-08-28 12:55:00,127.79,127.85,127.74,127.77,4685.0,125.5842,125.6432,125.5351,125.5645,4685.0
2024-08-28 13:00:00,127.77,127.84,127.76,127.76,3124.0,125.5645,125.6333,125.5547,125.5547,3124.0
2024-08-28 13:05:00,127.74,127.74,127.64,127.68,2617.0,125.5351,125.5351,125.4368,125.4761,2617.0
2024-08-28 13:10:00,127.68,127.68,127.53,127.54,3767.0,125.4761,125.4761,125.3287,125.3385,3767.0
2024-08-28 13:15:00,127.54,127.69,127.53,127.68,4304.0,125.3385,125.4859,125.3287,125.4761,4304.0
2024-08-28 13:20:00,127.66,127.68,127.57,127.59,3111.0,125.4564,125.4761,125.368,125.3877,3111.0
2024-08-28 13:25:00,127.58,127.74,127.58,127.74,4709.0,125.3778,125.5351,125.3778,125.5351,4709.0
2024-08-28 13:30:00,127.73,127.85,127.71,127.82,4137.0,125.5252,125.6432,125.5056,125.6137,4137.0
2024-08-28 13:35:00,127.87,127.89,127.75,127.75,2629.0,125.6628,125.6825,125.5449,125.5449,2629.0
2024-08-28 13:40:00,127.77,127.77,127.61,127.61,3169.0,125.5645,125.5645,125.4073,125.4073,3169.0
2024-08-28 13:45:00,127.63,127.65,127.52,127.53,4373.0,125.427,125.4466,125.3189,125.3287,4373.0
2024-08-28 13:50:00,127.56,127.57,127.47,127.48,5245.0,125.3582,125.368,125.2697,125.2796,5245.0
2024-08-28 13:55:00,127.46,127.47,127.3,127.3,3433.0,125.2599,125.2697,125.1027,125.1027,3433.0
2024-08-28 14:00:00,127.3,127.34,127.21,127.23,5729.0,125.1027,125.142,125.0142,125.0339,5729.0
2024-08-28 14:05:00,127.24,127.33,127.18,127.22,11381.0,125.0437,125.1321,124.9847,125.024,11381.0
2024-08-28 14:10:00,127.19,127.19,127.09,127.13,6556.0,124.9946,124.9946,124.8963,124.9356,6556.0
2024-08-28 14:15:00,127.13,127.15,127.1,127.11,2720.0,124.9356,124.9552,124.9061,124.9159,2720.0
2024-08-28 14:20:00,127.11,127.19,127.09,127.13,10112.0,124.9159,124.9946,124.8963,124.9356,10112.0
2024-08-28 14:25:00,127.14,127.15,127.02,127.05,5861.0,124.9454,124.9552,124.8275,124.857,5861.0
2024-08-28 14:30:00,127.07,127.1,127.06,127.1,2338.0,124.8766,124.9061,124.8668,124.9061,2338.0
2024-08-28 14:35:00,127.1,127.18,127.1,127.17,2809.0,124.9061,124.9847,124.9061,124.9749,2809.0
2024-08-28 14:40:00,127.17,127.26,127.16,127.16,5223.0,124.9749,125.0633,124.9651,124.9651,5223.0
2024-08-28 14:45:00,127.15,127.2,127.14,127.19,2448.0,124.9552,125.0044,124.9454,124.9946,2448.0
2024-08-28 14:50:00,127.21,127.52,127.21,127.52,5522.0,125.0142,125.3189,125.0142,125.3189,5522.0
2024-08-28 14:55:00,127.56,127.62,127.47,127.6,5134.0,125.3582,125.4171,125.2697,125.3975,5134.0
2024-08-28 15:00:00,127.66,127.8,127.64,127.71,3747.0,125.4564,125.594,125.4368,125.5056,3747.0
2024-08-28 15:05:00,127.7,127.71,127.49,127.5,6500.0,125.4958,125.5056,125.2894,125.2992,6500.0
2024-08-28 15:10:00,127.54,127.58,127.48,127.5,5924.0,125.3385,125.3778,125.2796,125.2992,5924.0
2024-08-28 15:15:00,127.48,127.59,127.48,127.59,5676.0,125.2796,125.3877,125.2796,125.3877,5676.0
2024-08-28 15:20:00,127.62,127.63,127.58,127.63,4146.0,125.4171,125.427,125.3778,125.427,4146.0
2024-08-28 15:25:00,127.64,127.77,127.64,127.76,7029.0,125.4368,125.5645,125.4368,125.5547,7029.0
2024-08-28 15:30:00,127.76,127.79,127.7,127.74,9433.0,125.5547,125.5842,125.4958,125.5351,9433.0
2024-08-28 15:35:00,127.75,127.76,127.61,127.66,8725.0,125.5449,125.5547,125.4073,125.4564,8725.0
2024-08-28 15:40:00,127.66,127.66,127.57,127.64,9882.0,125.4564,125.4564,125.368,125.4368,9882.0
2024-08-28 15:45:00,127.64,127.85,127.64,127.72,12386.0,125.4368,125.6432,125.4368,125.5154,12386.0
2024-08-28 15:50:00,127.74,127.81,127.62,127.78,20080.0,125.5351,125.6039,125.4171,125.5744,20080.0
2024-08-28 15:55:00,127.77,127.91,127.61,127.67,95980.0,125.5645,125.7021,125.4073,125.4663,95980.0
2024-08-29 09:30:00,128.39,128.39,127.85,128.09,7536.0,126.1738,126.1738,125.6432,125.879,7536.0
2024-08-29 09:35:00,128.16,128.35,127.64,127.64,6457.0,125.9478,126.1345,125.4368,125.4368,6457.0
2024-08-29 09:40:00,127.67,127.95,127.55,127.86,6759.0,125.4663,125.7414,125.3483,125.653,6759.0
2024-08-29 09:45:00,127.86,127.86,127.26,127.3,4403.0,125.653,125.653,125.0633,125.1027,4403.0
2024-08-29 09:50:00,127.34,127.54,127.15,127.54,10626.0,125.142,125.3385,124.9552,125.3385,10626.0
2024-08-29 09:55:00,127.59,127.66,127.32,127.57,3927.0,125.3877,125.4564,125.1223,125.368,3927.0
2024-08-29 10:00:00,127.7,128.06,127.7,128.01,4781.0,125.4958,125.8495,125.4958,125.8004,4781.0
2024-08-29 10:05:00,128.05,128.16,128.01,128.15,4859.0,125.8397,125.9478,125.8004,125.938,4859.0
2024-08-29 10:10:00,128.16,128.17,127.89,127.95,3011.0,125.9478,125.9576,125.6825,125.7414,3011.0
2024-08-29 10:15:00,127.96,128.3,127.96,128.25,3652.0,125.7513,126.0854,125.7513,126.0363,3652.0
2024-08-29 10:20:00,128.38,128.72,128.32,128.66,4808.0,126.164,126.4981,126.1051,126.4392,4808.0
2024-08-29 10:25:00,128.67,128.75,128.57,128.62,3078.0,126.449,126.5276,126.3507,126.3999,3078.0
2024-08-29 10:30:00,128.62,128.72,128.61,128.68,1650.0,126.3999,126.4981,126.39,126.4588,1650.0
2024-08-29 10:35:00,128.61,128.8,128.59,128.77,4819.0,126.39,126.5768,126.3704,126.5473,4819.0
2024-08-29 10:40:00,128.75,128.81,128.58,128.64,2912.0,126.5276,126.5866,126.3606,126.4195,2912.0
2024-08-29 10:45:00,128.7,128.76,128.55,128.68,6767.0,126.4785,126.5375,126.3311,126.4588,6767.0
2024-08-29 10:50:00,128.63,128.69,128.49,128.49,3745.0,126.4097,126.4687,126.2721,126.2721,3745.0
2024-08-29 10:55:00,128.49,128.57,128.44,128.49,5801.0,126.2721,126.3507,126.223,126.2721,5801.0
2024-08-29 11:00:00,128.5,128.58,128.48,128.49,4821.0,126.2819,126.3606,126.2623,126.2721,4821.0
2024-08-29 11:05:00,128.53,128.55,128.43,128.44,5867.0,126.3114,126.3311,126.2132,126.223,5867.0
2024-08-29 11:10:00,128.48,128.65,128.48,128.65,3783.0,126.2623,126.4294,126.2623,126.4294,3783.0
2024-08-29 11:15:00,128.66,128.7,128.61,128.62,3610.0,126.4392,126.4785,126.39,126.3999,3610.0
2024-08-29 11:20:00,128.64,128.68,128.59,128.68,1730.0,126.4195,126.4588,126.3704,126.4588,1730.0
2024-08-29 11:25:00,128.69,128.82,128.67,128.73,7020.0,126.4687,126.5964,126.449,126.508,7020.0
2024-08-29 11:30:00,128.76,128.8,128.72,128.78,5240.0,126.5375,126.5768,126.4981,126.5571,5240.0
2024-08-29 11:35:00,128.78,128.78,128.59,128.62,4311.0,126.5571,126.5571,126.3704,126.3999,4311.0
2024-08-29 11:40:00,128.62,128.68,128.57,128.63,3645.0,126.3999,126.4588,126.3507,126.4097,3645.0
2024-08-29 11:45:00,128.61,128.71,128.54,128.71,2699.0,126.39,126.4883,126.3213,126.4883,2699.0
2024-08-29 11:50:00,128.74,128.78,128.64,128.76,5402.0,126.5178,126.5571,126.4195,126.5375,5402.0
2024-08-29 11:55:00,128.78,128.81,128.71,128.77,4499.0,126.5571,126.5866,126.4883,126.5473,4499.0
2024-08-29 12:00:00,128.8,128.89,128.79,128.89,3609.0,126.5768,126.6652,126.5669,126.6652,3609.0
2024-08-29 12:05:00,128.86,128.98,128.86,128.98,2562.0,126.6357,126.7537,126.6357,126.7537,2562.0
2024-08-29 12:10:00,128.97,129.01,128.93,128.97,2850.0,126.7438,126.7831,126.7045,126.7438,2850.0
2024-08-29 12:15:00,128.99,129.04,128.93,128.98,4222.0,126.7635,126.8126,126.7045,126.7537,4222.0
2024-08-29 12:20:00,129.0,129.09,128.96,129.07,4462.0,126.7733,126.8618,126.734,126.8421,4462.0
2024-08-29 12:25:00,129.07,129.09,129.01,129.02,4117.0,126.8421,126.8618,126.7831,126.793,4117.0
2024-08-29 12:30:00,129.02,129.05,129.01,129.03,1585.0,126.793,126.8225,126.7831,126.8028,1585.0
2024-08-29 12:35:00,129.02,129.1,129.02,129.07,4764.0,126.793,126.8716,126.793,126.8421,4764.0
2024-08-29 12:40:00,129.09,129.18,129.09,129.16,2401.0,126.8618,126.9502,126.8618,126.9306,2401.0
2024-08-29 12:45:00,129.16,129.2,129.07,129.1,5301.0,126.9306,126.9699,126.8421,126.8716,5301.0
2024-08-29 12:50:00,129.12,129.18,129.1,129.16,5644.0,126.8912,126.9502,126.8716,126.9306,5644.0
2024-08-29 12:55:00,129.17,129.21,129.15,129.16,2326.0,126.9404,126.9797,126.9207,126.9306,2326.0
2024-08-29 13:00:00,129.18,129.18,129.13,129.17,4089.0,126.9502,126.9502,126.9011,126.9404,4089.0
2024-08-29 13:05:00,129.14,129.15,128.93,128.94,7172.0,126.9109,126.9207,126.7045,126.7144,7172.0
2024-08-29 13:10:00,128.92,128.92,128.8,128.85,2620.0,126.6947,126.6947,126.5768,126.6259,2620.0
2024-08-29 13:15:00,128.87,128.93,128.86,128.92,1549.0,126.6456,126.7045,126.6357,126.6947,1549.0
2024-08-29 13:20:00,128.94,128.99,128.9,128.96,2744.0,126.7144,126.7635,126.675,126.734,2744.0
2024-08-29 13:25:00,129.02,129.23,128.99,129.19,4092.0,126.793,126.9993,126.7635,126.96,4092.0
2024-08-29 13:30:00,129.19,129.2,129.11,129.18,5661.0,126.96,126.9699,126.8814,126.9502,5661.0
2024-08-29 13:35:00,129.22,129.23,129.16,129.17,3266.0,126.9895,126.9993,126.9306,126.9404,3266.0
2024-08-29 13:40:00,129.15,129.21,129.14,129.19,2599.0,126.9207,126.9797,126.9109,126.96,2599.0
2024-08-29 13:45:00,129.19,129.26,129.15,129.25,5067.0,126.96,127.0288,126.9207,127.019,5067.0
2024-08-29 13:50:00,129.25,129.35,129.25,129.31,2620.0,127.019,127.1173,127.019,127.078,2620.0
2024-08-29 13:55:00,129.35,129.37,129.28,129.31,4109.0,127.1173,127.1369,127.0485,127.078,4109.0
2024-08-29 14:00:00,129.28,129.32,129.19,129.32,4228.0,127.0485,127.0878,126.96,127.0878,4228.0
2024-08-29 14:05:00,129.28,129.32,129.24,129.32,2808.0,127.0485,127.0878,127.0092,127.0878,2808.0
2024-08-29 14:10:00,129.31,129.43,129.31,129.35,3415.0,127.078,127.1959,127.078,127.1173,3415.0
2024-08-29 14:15:00,129.37,129.48,129.35,129.44,8020.0,127.1369,127.245,127.1173,127.2057,8020.0
2024-08-29 14:20:00,129.43,129.45,129.4,129.43,3117.0,127.1959,127.2155,127.1664,127.1959,3117.0
2024-08-29 14:25:00,129.44,129.47,129.23,129.23,6943.0,127.2057,127.2352,126.9993,126.9993,6943.0
2024-08-29 14:30:00,129.23,129.23,129.13,129.19,2994.0,126.9993,126.9993,126.9011,126.96,2994.0
2024-08-29 14:35:00,129.17,129.19,128.97,129.02,9281.0,126.9404,126.96,126.7438,126.793,9281.0
2024-08-29 14:40:00,129.0,129.08,128.85,128.88,5170.0,126.7733,126.8519,126.6259,126.6554,5170.0
2024-08-29 14:45:00,128.86,128.92,128.77,128.8,3791.0,126.6357,126.6947,126.5473,126.5768,3791.0
2024-08-29 14:50:00,128.77,128.86,128.67,128.86,3413.0,126.5473,126.6357,126.449,126.6357,3413.0
2024-08-29 14:55:00,128.81,128.91,128.69,128.81,5654.0,126.5866,126.6849,126.4687,126.5866,5654.0
2024-08-29 15:00:00,128.78,128.8,128.7,128.78,2463.0,126.5571,126.5768,126.4785,126.5571,2463.0
2024-08-29 15:05:00,128.77,128.84,128.73,128.75,3664.0,126.5473,126.6161,126.508,126.5276,3664.0
2024-08-29 15:10:00,128.76,128.8,128.63,128.72,2911.0,126.5375,126.5768,126.4097,126.4981,2911.0
2024-08-29 15:15:00,128.74,129.0,128.74,128.94,5892.0,126.5178,126.7733,126.5178,126.7144,5892.0
2024-08-29 15:20:00,128.96,128.98,128.91,128.95,3850.0,126.734,126.7537,126.6849,126.7242,3850.0
2024-08-29 15:25:00,128.96,129.09,128.96,129.03,6133.0,126.734,126.8618,126.734,126.8028,6133.0
2024-08-29 15:30:00,129.03,129.08,128.95,128.96,5119.0,126.8028,126.8519,126.7242,126.734,5119.0
2024-08-29 15:35:00,128.96,128.97,128.79,128.79,7813.0,126.734,126.7438,126.5669,126.5669,7813.0
2024-08-29 15:40:00,128.8,128.8,128.39,128.39,11099.0,126.5768,126.5768,126.1738,126.1738,11099.0
2024-08-29 15:45:00,128.39,128.47,128.35,128.4,10777.0,126.1738,126.2525,126.1345,126.1837,10777.0
2024-08-29 15:50:00,128.42,128.55,128.26,128.48,18781.0,126.2033,126.3311,126.0461,126.2623,18781.0
2024-08-29 15:55:00,128.48,128.9,128.44,128.83,94236.0,126.2623,126.675,126.223,126.6062,94236.0
2024-08-30 09:30:00,129.6,130.16,129.03,130.16,28309.0,127.363,127.9133,126.8028,127.9133,28309.0
2024-08-30 09:35:00,129.89,130.45,129.6,129.85,6298.0,127.648,128.1983,127.363,127.6086,6298.0
2024-08-30 09:40:00,129.94,129.94,129.6,129.83,7083.0,127.6971,127.6971,127.363,127.589,7083.0
2024-08-30 09:45:00,129.89,129.92,129.29,129.43,31685.0,127.648,127.6774,127.0583,127.1959,31685.0
2024-08-30 09:50:00,129.4,129.55,129.22,129.53,3348.0,127.1664,127.3138,126.9895,127.2942,3348.0
2024-08-30 09:55:00,129.46,129.65,129.46,129.59,2837.0,127.2254,127.4121,127.2254,127.3531,2837.0
2024-08-30 10:00:00,129.66,129.7,129.54,129.64,2552.0,127.4219,127.4612,127.304,127.4023,2552.0
2024-08-30 10:05:00,129.61,129.72,129.5,129.66,3726.0,127.3728,127.4809,127.2647,127.4219,3726.0
2024-08-30 10:10:00,129.69,129.81,129.57,129.81,4475.0,127.4514,127.5693,127.3335,127.5693,4475.0
2024-08-30 10:15:00,129.67,129.69,129.55,129.63,3340.0,127.4317,127.4514,127.3138,127.3924,3340.0
2024-08-30 10:20:00,129.63,129.7,129.56,129.64,1457.0,127.3924,127.4612,127.3236,127.4023,1457.0
2024-08-30 10:25:00,129.64,129.79,129.63,129.76,2592.0,127.4023,127.5497,127.3924,127.5202,2592.0
2024-08-30 10:30:00,129.74,129.75,129.54,129.54,2400.0,127.5005,127.5104,127.304,127.304,2400.0
2024-08-30 10:35:00,129.57,129.68,129.57,129.66,3483.0,127.3335,127.4416,127.3335,127.4219,3483.0
2024-08-30 10:40:00,129.68,129.89,129.67,129.7,4731.0,127.4416,127.648,127.4317,127.4612,4731.0
2024-08-30 10:45:00,129.66,129.68,129.63,129.67,1056.0,127.4219,127.4416,127.3924,127.4317,1056.0
2024-08-30 10:50:00,129.63,129.72,129.45,129.54,3285.0,127.3924,127.4809,127.2155,127.304,3285.0
2024-08-30 10:55:00,129.5,129.54,129.47,129.5,1526.0,127.2647,127.304,127.2352,127.2647,1526.0
2024-08-30 11:00:00,129.43,129.52,129.43,129.5,3375.0,127.1959,127.2843,127.1959,127.2647,3375.0
2024-08-30 11:05:00,129.5,129.58,129.49,129.5,2432.0,127.2647,127.3433,127.2549,127.2647,2432.0
2024-08-30 11:10:00,129.38,129.47,129.31,129.35,2424.0,127.1468,127.2352,127.078,127.1173,2424.0
2024-08-30 11:15:00,129.34,129.34,129.21,129.21,2744.0,127.1074,127.1074,126.9797,126.9797,2744.0
2024-08-30 11:20:00,129.18,129.18,128.93,128.93,3665.0,126.9502,126.9502,126.7045,126.7045,3665.0
2024-08-30 11:25:00,128.93,128.99,128.87,128.9,2617.0,126.7045,126.7635,126.6456,126.675,2617.0
2024-08-30 11:30:00,128.87,128.87,128.64,128.65,2557.0,126.6456,126.6456,126.4195,126.4294,2557.0
2024-08-30 11:35:00,128.68,128.71,128.55,128.57,2335.0,126.4588,126.4883,126.3311,126.3507,2335.0
2024-08-30 11:40:00,128.61,128.69,128.61,128.65,2876.0,126.39,126.4687,126.39,126.4294,2876.0
2024-08-30 11:45:00,128.67,128.8,128.67,128.77,3713.0,126.449,126.5768,126.449,126.5473,3713.0
2024-08-30 11:50:00,128.78,128.86,128.72,128.86,5284.0,126.5571,126.6357,126.4981,126.6357,5284.0
2024-08-30 11:55:00,128.91,128.91,128.81,128.9,1181.0,126.6849,126.6849,126.5866,126.675,1181.0
2024-08-30 12:00:00,128.86,128.86,128.72,128.75,2900.0,126.6357,126.6357,126.4981,126.5276,2900.0
2024-08-30 12:05:00,128.79,128.89,128.77,128.88,3645.0,126.5669,126.6652,126.5473,126.6554,3645.0
2024-08-30 12:10:00,128.9,128.9,128.84,128.88,1782.0,126.675,126.675,126.6161,126.6554,1782.0
2024-08-30 12:15:00,128.87,128.87,128.78,128.82,2125.0,126.6456,126.6456,126.5571,126.5964,2125.0
2024-08-30 12:20:00,128.8,128.82,128.63,128.68,2146.0,126.5768,126.5964,126.4097,126.4588,2146.0
2024-08-30 12:25:00,128.68,128.68,128.45,128.56,6390.0,126.4588,126.4588,126.2328,126.3409,6390.0
2024-08-30 12:30:00,128.55,128.6,128.43,128.54,7227.0,126.3311,126.3802,126.2132,126.3213,7227.0
2024-08-30 12:35:00,128.46,128.55,128.43,128.5,9971.0,126.2426,126.3311,126.2132,126.2819,9971.0
2024-08-30 12:40:00,128.54,128.58,128.41,128.56,6067.0,126.3213,126.3606,126.1935,126.3409,6067.0
2024-08-30 12:45:00,128.54,128.6,128.47,128.6,3080.0,126.3213,126.3802,126.2525,126.3802,3080.0
2024-08-30 12:50:00,128.59,128.65,128.56,128.64,702.0,126.3704,126.4294,126.3409,126.4195,702.0
2024-08-30 12:55:00,128.66,128.72,128.65,128.69,2561.0,126.4392,126.4981,126.4294,126.4687,2561.0
2024-08-30 13:00:00,128.64,128.82,128.64,128.76,2368.0,126.4195,126.5964,126.4195,126.5375,2368.0
2024-08-30 13:05:00,128.75,128.76,128.67,128.67,1400.0,126.5276,126.5375,126.449,126.449,1400.0
2024-08-30 13:10:00,128.7,128.81,128.69,128.81,3200.0,126.4785,126.5866,126.4687,126.5866,3200.0
2024-08-30 13:15:00,128.79,128.81,128.73,128.76,3895.0,126.5669,126.5866,126.508,126.5375,3895.0
2024-08-30 13:20:00,128.8,128.8,128.67,128.69,1632.0,126.5768,126.5768,126.449,126.4687,1632.0
2024-08-30 13:25:00,128.73,128.8,128.71,128.71,2116.0,126.508,126.5768,126.4883,126.4883,2116.0
2024-08-30 13:30:00,128.77,128.79,128.73,128.76,5245.0,126.5473,126.5669,126.508,126.5375,5245.0
2024-08-30 13:35:00,128.76,128.76,128.65,128.69,3217.0,126.5375,126.5375,126.4294,126.4687,3217.0
2024-08-30 13:40:00,128.69,128.75,128.69,128.73,1393.0,126.4687,126.5276,126.4687,126.508,1393.0
2024-08-30 13:45:00,128.73,128.82,128.71,128.82,2804.0,126.508,126.5964,126.4883,126.5964,2804.0
2024-08-30 13:50:00,128.83,128.85,128.8,128.85,1600.0,126.6062,126.6259,126.5768,126.6259,1600.0
2024-08-30 13:55:00,128.83,128.84,128.77,128.8,2817.0,126.6062,126.6161,126.5473,126.5768,2817.0
2024-08-30 14:00:00,128.8,128.94,128.77,128.89,6006.0,126.5768,126.7144,126.5473,126.6652,6006.0
2024-08-30 14:05:00,128.92,129.06,128.84,129.05,8221.0,126.6947,126.8323,126.6161,126.8225,8221.0
2024-08-30 14:10:00,129.05,129.15,129.04,129.14,8731.0,126.8225,126.9207,126.8126,126.9109,8731.0
2024-08-30 14:15:00,129.16,129.2,129.14,129.17,4944.0,126.9306,126.9699,126.9109,126.9404,4944.0
2024-08-30 14:20:00,129.17,129.3,129.17,129.3,3768.0,126.9404,127.0681,126.9404,127.0681,3768.0
2024-08-30 14:25:00,129.31,129.36,129.25,129.25,4400.0,127.078,127.1271,127.019,127.019,4400.0
2024-08-30 14:30:00,129.29,129.34,129.25,129.33,2832.0,127.0583,127.1074,127.019,127.0976,2832.0
2024-08-30 14:35:00,129.33,129.42,129.32,129.41,6319.0,127.0976,127.1861,127.0878,127.1762,6319.0
2024-08-30 14:40:00,129.39,129.51,129.39,129.44,7719.0,127.1566,127.2745,127.1566,127.2057,7719.0
2024-08-30 14:45:00,129.43,129.48,129.42,129.48,3173.0,127.1959,127.245,127.1861,127.245,3173.0
2024-08-30 14:50:00,129.45,129.55,129.45,129.53,6802.0,127.2155,127.3138,127.2155,127.2942,6802.0
2024-08-30 14:55:00,129.53,129.53,129.45,129.49,4520.0,127.2942,127.2942,127.2155,127.2549,4520.0
2024-08-30 15:00:00,129.49,129.53,129.47,129.51,3948.0,127.2549,127.2942,127.2352,127.2745,3948.0
2024-08-30 15:05:00,129.52,129.62,129.5,129.59,3728.0,127.2843,127.3826,127.2647,127.3531,3728.0
2024-08-30 15:10:00,129.62,129.66,129.48,129.53,6247.0,127.3826,127.4219,127.245,127.2942,6247.0
2024-08-30 15:15:00,129.52,129.6,129.51,129.59,5835.0,127.2843,127.363,127.2745,127.3531,5835.0
2024-08-30 15:20:00,129.59,129.77,129.59,129.75,5516.0,127.3531,127.53,127.3531,127.5104,5516.0
2024-08-30 15:25:00,129.73,129.8,129.72,129.77,4389.0,127.4907,127.5595,127.4809,127.53,4389.0
2024-08-30 15:30:00,129.79,129.84,129.57,129.58,9193.0,127.5497,127.5988,127.3335,127.3433,9193.0
2024-08-30 15:35:00,129.61,129.8,129.61,129.78,13303.0,127.3728,127.5595,127.3728,127.5399,13303.0
2024-08-30 15:40:00,129.76,129.82,129.69,129.76,10513.0,127.5202,127.5792,127.4514,127.5202,10513.0
2024-08-30 15:45:00,129.79,129.86,129.77,129.81,12268.0,127.5497,127.6185,127.53,127.5693,12268.0
2024-08-30 15:50:00,129.85,129.97,129.68,129.94,32438.0,127.6086,127.7266,127.4416,127.6971,32438.0
2024-08-30 15:55:00,129.97,130.15,129.72,129.74,205611.0,127.7266,127.9035,127.4809,127.5005,205611.0
2024-09-03 09:30:00,128.74,129.17,128.54,128.95,15923.0,126.5178,126.9404,126.3213,126.7242,15923.0
2024-09-03 09:35:00,129.06,129.46,128.95,129.46,7478.0,126.8323,127.2254,126.7242,127.2254,7478.0
2024-09-03 09:40:00,129.34,129.51,129.17,129.35,8170.0,127.1074,127.2745,126.9404,127.1173,8170.0
2024-09-03 09:45:00,129.38,129.43,128.8,128.9,18790.0,127.1468,127.1959,126.5768,126.675,18790.0
2024-09-03 09:50:00,128.89,129.1,128.69,129.09,9329.0,126.6652,126.8716,126.4687,126.8618,9329.0
2024-09-03 09:55:00,129.01,129.33,128.96,129.33,15402.0,126.7831,127.0976,126.734,127.0976,15402.0
2024-09-03 10:00:00,129.43,129.51,128.26,128.33,13126.0,127.1959,127.2745,126.0461,126.1149,13126.0
2024-09-03 10:05:00,128.33,128.52,128.32,128.45,9688.0,126.1149,126.3016,126.1051,126.2328,9688.0
2024-09-03 10:10:00,128.41,128.55,128.37,128.5,6092.0,126.1935,126.3311,126.1542,126.2819,6092.0
2024-09-03 10:15:00,128.38,128.61,128.38,128.59,6841.0,126.164,126.39,126.164,126.3704,6841.0
2024-09-03 10:20:00,128.54,128.64,128.48,128.55,10733.0,126.3213,126.4195,126.2623,126.3311,10733.0
2024-09-03 10:25:00,128.6,128.74,128.57,128.72,5564.0,126.3802,126.5178,126.3507,126.4981,5564.0
2024-09-03 10:30:00,128.78,128.9,128.63,128.78,7596.0,126.5571,126.675,126.4097,126.5571,7596.0
2024-09-03 10:35:00,128.71,128.83,128.66,128.83,5539.0,126.4883,126.6062,126.4392,126.6062,5539.0
2024-09-03 10:40:00,128.89,129.08,128.83,128.98,3332.0,126.6652,126.8519,126.6062,126.7537,3332.0
2024-09-03 10:45:00,128.93,128.98,128.81,128.98,6280.0,126.7045,126.7537,126.5866,126.7537,6280.0
2024-09-03 10:50:00,128.97,129.07,128.92,128.93,3930.0,126.7438,126.8421,126.6947,126.7045,3930.0
2024-09-03 10:55:00,129.01,129.1,129.0,129.09,4357.0,126.7831,126.8716,126.7733,126.8618,4357.0
2024-09-03 11:00:00,129.1,129.32,129.1,129.27,7170.0,126.8716,127.0878,126.8716,127.0387,7170.0
2024-09-03 11:05:00,129.27,129.4,129.18,129.36,3314.0,127.0387,127.1664,126.9502,127.1271,3314.0
2024-09-03 11:10:00,129.31,129.36,129.25,129.3,4657.0,127.078,127.1271,127.019,127.0681,4657.0
2024-09-03 11:15:00,129.34,129.44,129.33,129.43,1307.0,127.1074,127.2057,127.0976,127.1959,1307.0
2024-09-03 11:20:00,129.5,129.61,129.49,129.58,2514.0,127.2647,127.3728,127.2549,127.3433,2514.0
2024-09-03 11:25:00,129.55,129.59,129.47,129.5,4975.0,127.3138,127.3531,127.2352,127.2647,4975.0
2024-09-03 11:30:00,129.51,129.6,129.46,129.55,3681.0,127.2745,127.363,127.2254,127.3138,3681.0
2024-09-03 11:35:00,129.56,129.56,129.51,129.51,1841.0,127.3236,127.3236,127.2745,127.2745,1841.0
2024-09-03 11:40:00,129.51,129.59,129.51,129.59,2426.0,127.2745,127.3531,127.2745,127.3531,2426.0
2024-09-03 11:45:00,129.62,129.62,129.47,129.51,1643.0,127.3826,127.3826,127.2352,127.2745,1643.0
2024-09-03 11:50:00,129.52,129.78,129.52,129.72,9926.0,127.2843,127.5399,127.2843,127.4809,9926.0
2024-09-03 11:55:00,129.75,129.81,129.68,129.78,2787.0,127.5104,127.5693,127.4416,127.5399,2787.0
2024-09-03 12:00:00,129.74,129.78,129.66,129.67,3524.0,127.5005,127.5399,127.4219,127.4317,3524.0
2024-09-03 12:05:00,129.66,129.76,129.65,129.7,4410.0,127.4219,127.5202,127.4121,127.4612,4410.0
2024-09-03 12:10:00,129.7,129.78,129.62,129.78,3907.0,127.4612,127.5399,127.3826,127.5399,3907.0
2024-09-03 12:15:00,129.74,129.85,129.56,129.6,12328.0,127.5005,127.6086,127.3236,127.363,12328.0
2024-09-03 12:20:00,129.6,129.61,129.45,129.48,2553.0,127.363,127.3728,127.2155,127.245,2553.0
2024-09-03 12:25:00,129.47,129.48,129.36,129.47,3805.0,127.2352,127.245,127.1271,127.2352,3805.0
2024-09-03 12:30:00,129.44,129.44,129.36,129.36,1333.0,127.2057,127.2057,127.1271,127.1271,1333.0
2024-09-03 12:35:00,129.35,129.4,129.33,129.35,3314.0,127.1173,127.1664,127.0976,127.1173,3314.0
2024-09-03 12:40:00,129.34,129.35,129.24,129.25,1356.0,127.1074,127.1173,127.0092,127.019,1356.0
2024-09-03 12:45:00,129.22,129.23,129.09,129.09,2299.0,126.9895,126.9993,126.8618,126.8618,2299.0
2024-09-03 12:50:00,129.08,129.13,129.07,129.08,1449.0,126.8519,126.9011,126.8421,126.8519,1449.0
2024-09-03 12:55:00,129.09,129.1,129.02,129.02,6070.0,126.8618,126.8716,126.793,126.793,6070.0
2024-09-03 13:00:00,128.98,129.03,128.96,129.0,3703.0,126.7537,126.8028,126.734,126.7733,3703.0
2024-09-03 13:05:00,128.99,129.11,128.99,129.06,2494.0,126.7635,126.8814,126.7635,126.8323,2494.0
2024-09-03 13:10:00,129.09,129.09,128.75,128.81,3705.0,126.8618,126.8618,126.5276,126.5866,3705.0
2024-09-03 13:15:00,128.8,128.94,128.8,128.94,1861.0,126.5768,126.7144,126.5768,126.7144,1861.0
2024-09-03 13:20:00,128.98,129.07,128.94,129.03,3944.0,126.7537,126.8421,126.7144,126.8028,3944.0
2024-09-03 13:25:00,129.03,129.04,129.0,129.02,2372.0,126.8028,126.8126,126.7733,126.793,2372.0
2024-09-03 13:30:00,129.01,129.01,128.84,128.87,2902.0,126.7831,126.7831,126.6161,126.6456,2902.0
2024-09-03 13:35:00,128.9,129.02,128.89,128.98,5334.0,126.675,126.793,126.6652,126.7537,5334.0
2024-09-03 13:40:00,128.96,128.98,128.82,128.82,3401.0,126.734,126.7537,126.5964,126.5964,3401.0
2024-09-03 13:45:00,128.85,128.95,128.85,128.95,3001.0,126.6259,126.7242,126.6259,126.7242,3001.0
2024-09-03 13:50:00,128.96,128.98,128.9,128.94,4461.0,126.734,126.7537,126.675,126.7144,4461.0
2024-09-03 13:55:00,128.94,128.97,128.81,128.81,2752.0,126.7144,126.7438,126.5866,126.5866,2752.0
2024-09-03 14:00:00,128.83,128.83,128.6,128.67,4954.0,126.6062,126.6062,126.3802,126.449,4954.0
2024-09-03 14:05:00,128.67,128.75,128.6,128.6,4322.0,126.449,126.5276,126.3802,126.3802,4322.0
2024-09-03 14:10:00,128.55,128.64,128.5,128.61,4445.0,126.3311,126.4195,126.2819,126.39,4445.0
2024-09-03 14:15:00,128.61,128.65,128.55,128.59,3906.0,126.39,126.4294,126.3311,126.3704,3906.0
2024-09-03 14:20:00,128.65,128.72,128.62,128.69,3271.0,126.4294,126.4981,126.3999,126.4687,3271.0
2024-09-03 14:25:00,128.68,128.7,128.62,128.65,4085.0,126.4588,126.4785,126.3999,126.4294,4085.0
2024-09-03 14:30:00,128.66,128.66,128.55,128.55,9701.0,126.4392,126.4392,126.3311,126.3311,9701.0
2024-09-03 14:35:00,128.62,128.62,128.5,128.56,2391.0,126.3999,126.3999,126.2819,126.3409,2391.0
2024-09-03 14:40:00,128.58,128.61,128.45,128.47,3657.0,126.3606,126.39,126.2328,126.2525,3657.0
2024-09-03 14:45:00,128.47,128.47,128.25,128.25,2127.0,126.2525,126.2525,126.0363,126.0363,2127.0
2024-09-03 14:50:00,128.3,128.34,128.19,128.19,8497.0,126.0854,126.1247,125.9773,125.9773,8497.0
2024-09-03 14:55:00,128.21,128.21,128.08,128.11,4900.0,125.997,125.997,125.8692,125.8987,4900.0
2024-09-03 15:00:00,128.11,128.16,128.08,128.12,6047.0,125.8987,125.9478,125.8692,125.9085,6047.0
2024-09-03 15:05:00,128.17,128.21,128.1,128.1,5061.0,125.9576,125.997,125.8888,125.8888,5061.0
2024-09-03 15:10:00,128.09,128.2,128.09,128.14,6125.0,125.879,125.9871,125.879,125.9282,6125.0
2024-09-03 15:15:00,128.12,128.15,128.07,128.07,6413.0,125.9085,125.938,125.8594,125.8594,6413.0
2024-09-03 15:20:00,128.06,128.21,128.04,128.19,6976.0,125.8495,125.997,125.8299,125.9773,6976.0
2024-09-03 15:25:00,128.18,128.23,128.16,128.21,9345.0,125.9675,126.0166,125.9478,125.997,9345.0
2024-09-03 15:30:00,128.23,128.23,128.05,128.09,6888.0,126.0166,126.0166,125.8397,125.879,6888.0
2024-09-03 15:35:00,128.08,128.08,127.69,127.84,9800.0,125.8692,125.8692,125.4859,125.6333,9800.0
2024-09-03 15:40:00,127.86,127.92,127.75,127.92,9379.0,125.653,125.712,125.5449,125.712,9379.0
2024-09-03 15:45:00,127.92,127.95,127.7,127.95,14530.0,125.712,125.7414,125.4958,125.7414,14530.0
2024-09-03 15:50:00,127.93,127.93,127.56,127.72,34672.0,125.7218,125.7218,125.3582,125.5154,34672.0
2024-09-03 15:55:00,127.75,127.98,127.55,127.97,113124.0,125.5449,125.7709,125.3483,125.7611,113124.0
2024-09-04 09:30:00,128.06,128.34,127.92,128.0,18524.0,125.8495,126.1247,125.712,125.7906,18524.0
2024-09-04 09:35:00,128.03,128.35,127.25,128.11,23501.0,125.8201,126.1345,125.0535,125.8987,23501.0
2024-09-04 09:40:00,128.11,128.36,127.59,127.59,2000.0,125.8987,126.1444,125.3877,125.3877,2000.0
2024-09-04 09:45:00,127.74,128.11,127.47,127.72,3311.0,125.5351,125.8987,125.2697,125.5154,3311.0
2024-09-04 09:50:00,127.73,128.19,127.73,128.16,1773.0,125.5252,125.9773,125.5252,125.9478,1773.0
2024-09-04 09:55:00,128.16,128.63,128.03,128.47,2482.0,125.9478,126.4097,125.8201,126.2525,2482.0
2024-09-04 10:00:00,128.35,128.46,128.0,128.02,5101.0,126.1345,126.2426,125.7906,125.8102,5101.0
2024-09-04 10:05:00,128.06,128.32,127.99,128.21,12017.0,125.8495,126.1051,125.7807,125.997,12017.0
2024-09-04 10:10:00,128.21,128.21,127.98,128.18,3878.0,125.997,125.997,125.7709,125.9675,3878.0
2024-09-04 10:15:00,128.16,128.3,127.99,128.08,3410.0,125.9478,126.0854,125.7807,125.8692,3410.0
2024-09-04 10:20:00,128.09,128.27,128.09,128.16,3608.0,125.879,126.0559,125.879,125.9478,3608.0
2024-09-04 10:25:00,128.23,128.25,128.07,128.21,2013.0,126.0166,126.0363,125.8594,125.997,2013.0
2024-09-04 10:30:00,128.22,128.23,127.93,128.02,2520.0,126.0068,126.0166,125.7218,125.8102,2520.0
2024-09-04 10:35:00,128.01,128.16,128.01,128.14,2825.0,125.8004,125.9478,125.8004,125.9282,2825.0
2024-09-04 10:40:00,128.15,128.25,128.06,128.21,4875.0,125.938,126.0363,125.8495,125.997,4875.0
2024-09-04 10:45:00,128.26,128.33,128.23,128.23,1843.0,126.0461,126.1149,126.0166,126.0166,1843.0
2024-09-04 10:50:00,128.26,128.27,128.18,128.19,2072.0,126.0461,126.0559,125.9675,125.9773,2072.0
2024-09-04 10:55:00,128.23,128.25,128.1,128.12,3263.0,126.0166,126.0363,125.8888,125.9085,3263.0
2024-09-04 11:00:00,128.1,128.21,128.1,128.18,6550.0,125.8888,125.997,125.8888,125.9675,6550.0
2024-09-04 11:05:00,128.14,128.14,128.0,128.04,3188.0,125.9282,125.9282,125.7906,125.8299,3188.0
2024-09-04 11:10:00,127.98,127.98,127.77,127.77,3381.0,125.7709,125.7709,125.5645,125.5645,3381.0
2024-09-04 11:15:00,127.78,127.81,127.64,127.76,16344.0,125.5744,125.6039,125.4368,125.5547,16344.0
2024-09-04 11:20:00,127.71,127.74,127.63,127.73,5092.0,125.5056,125.5351,125.427,125.5252,5092.0
2024-09-04 11:25:00,127.73,127.78,127.64,127.65,5302.0,125.5252,125.5744,125.4368,125.4466,5302.0
2024-09-04 11:30:00,127.63,127.63,127.43,127.43,3220.0,125.427,125.427,125.2304,125.2304,3220.0
2024-09-04 11:35:00,127.43,127.59,127.43,127.52,4002.0,125.2304,125.3877,125.2304,125.3189,4002.0
2024-09-04 11:40:00,127.54,127.7,127.54,127.7,2669.0,125.3385,125.4958,125.3385,125.4958,2669.0
2024-09-04 11:45:00,127.66,127.69,127.62,127.62,1762.0,125.4564,125.4859,125.4171,125.4171,1762.0
2024-09-04 11:50:00,127.64,127.64,127.49,127.58,5442.0,125.4368,125.4368,125.2894,125.3778,5442.0
2024-09-04 11:55:00,127.47,127.47,127.34,127.35,535.0,125.2697,125.2697,125.142,125.1518,535.0
2024-09-04 12:00:00,127.29,127.34,127.27,127.28,1315.0,125.0928,125.142,125.0732,125.083,1315.0
2024-09-04 12:05:00,127.25,127.29,127.24,127.24,1306.0,125.0535,125.0928,125.0437,125.0437,1306.0
2024-09-04 12:10:00,127.25,127.25,127.11,127.11,1200.0,125.0535,125.0535,124.9159,124.9159,1200.0
2024-09-04 12:15:00,127.17,127.28,127.11,127.24,4140.0,124.9749,125.083,124.9159,125.0437,4140.0
2024-09-04 12:20:00,127.23,127.33,127.22,127.33,1218.0,125.0339,125.1321,125.024,125.1321,1218.0
2024-09-04 12:25:00,127.36,127.39,127.32,127.35,7539.0,125.1616,125.1911,125.1223,125.1518,7539.0
2024-09-04 12:30:00,127.38,127.49,127.38,127.49,2287.0,125.1813,125.2894,125.1813,125.2894,2287.0
2024-09-04 12:35:00,127.54,127.62,127.53,127.58,1740.0,125.3385,125.4171,125.3287,125.3778,1740.0
2024-09-04 12:40:00,127.58,127.63,127.53,127.53,6247.0,125.3778,125.427,125.3287,125.3287,6247.0
2024-09-04 12:45:00,127.52,127.55,127.43,127.52,1404.0,125.3189,125.3483,125.2304,125.3189,1404.0
2024-09-04 12:50:00,127.56,127.59,127.5,127.59,2936.0,125.3582,125.3877,125.2992,125.3877,2936.0
2024-09-04 12:55:00,127.6,127.6,127.51,127.53,1636.0,125.3975,125.3975,125.309,125.3287,1636.0
2024-09-04 13:00:00,127.51,127.51,127.33,127.34,1756.0,125.309,125.309,125.1321,125.142,1756.0
2024-09-04 13:05:00,127.36,127.39,127.33,127.39,1518.0,125.1616,125.1911,125.1321,125.1911,1518.0
2024-09-04 13:10:00,127.34,127.4,127.32,127.32,1755.0,125.142,125.2009,125.1223,125.1223,1755.0
2024-09-04 13:15:00,127.33,127.37,127.26,127.35,3763.0,125.1321,125.1715,125.0633,125.1518,3763.0
2024-09-04 13:20:00,127.27,127.27,127.19,127.19,1388.0,125.0732,125.0732,124.9946,124.9946,1388.0
2024-09-04 13:25:00,127.15,127.18,127.09,127.09,771.0,124.9552,124.9847,124.8963,124.8963,771.0
2024-09-04 13:30:00,127.09,127.11,127.03,127.05,3015.0,124.8963,124.9159,124.8373,124.857,3015.0
2024-09-04 13:35:00,127.07,127.14,127.02,127.12,3414.0,124.8766,124.9454,124.8275,124.9258,3414.0
2024-09-04 13:40:00,127.14,127.14,126.99,127.02,1511.0,124.9454,124.9454,124.798,124.8275,1511.0
2024-09-04 13:45:00,127.03,127.15,127.01,127.03,2714.0,124.8373,124.9552,124.8177,124.8373,2714.0
2024-09-04 13:50:00,126.99,126.99,126.85,126.89,2862.0,124.798,124.798,124.6604,124.6997,2862.0
2024-09-04 13:55:00,126.86,126.95,126.86,126.9,2002.0,124.6703,124.7587,124.6703,124.7096,2002.0
2024-09-04 14:00:00,126.9,126.95,126.77,126.81,3310.0,124.7096,124.7587,124.5818,124.6211,3310.0
2024-09-04 14:05:00,126.81,126.92,126.81,126.91,1229.0,124.6211,124.7292,124.6211,124.7194,1229.0
2024-09-04 14:10:00,126.91,127.0,126.9,127.0,1877.0,124.7194,124.8078,124.7096,124.8078,1877.0
2024-09-04 14:15:00,127.0,127.01,126.95,126.97,2459.0,124.8078,124.8177,124.7587,124.7784,2459.0
2024-09-04 14:20:00,126.98,127.02,126.96,127.02,1806.0,124.7882,124.8275,124.7685,124.8275,1806.0
2024-09-04 14:25:00,127.04,127.14,127.04,127.11,1892.0,124.8471,124.9454,124.8471,124.9159,1892.0
2024-09-04 14:30:00,127.11,127.19,127.08,127.11,3077.0,124.9159,124.9946,124.8865,124.9159,3077.0
2024-09-04 14:35:00,127.06,127.12,127.03,127.04,1803.0,124.8668,124.9258,124.8373,124.8471,1803.0
2024-09-04 14:40:00,127.04,127.1,127.04,127.07,1978.0,124.8471,124.9061,124.8471,124.8766,1978.0
2024-09-04 14:45:00,127.06,127.13,127.06,127.11,2310.0,124.8668,124.9356,124.8668,124.9159,2310.0
2024-09-04 14:50:00,127.11,127.13,127.03,127.1,2476.0,124.9159,124.9356,124.8373,124.9061,2476.0
2024-09-04 14:55:00,127.08,127.08,126.92,126.92,1149.0,124.8865,124.8865,124.7292,124.7292,1149.0
2024-09-04 15:00:00,126.88,126.88,126.75,126.75,2509.0,124.6899,124.6899,124.5622,124.5622,2509.0
2024-09-04 15:05:00,126.73,126.73,126.68,126.68,1192.0,124.5425,124.5425,124.4934,124.4934,1192.0
2024-09-04 15:10:00,126.64,126.73,126.61,126.63,5376.0,124.4541,124.5425,124.4246,124.4442,5376.0
2024-09-04 15:15:00,126.63,126.65,126.6,126.63,2212.0,124.4442,124.4639,124.4147,124.4442,2212.0
2024-09-04 15:20:00,126.63,126.75,126.61,126.75,5562.0,124.4442,124.5622,124.4246,124.5622,5562.0
2024-09-04 15:25:00,126.75,126.84,126.72,126.79,3694.0,124.5622,124.6506,124.5327,124.6015,3694.0
2024-09-04 15:30:00,126.78,126.78,126.59,126.59,3014.0,124.5916,124.5916,124.4049,124.4049,3014.0
2024-09-04 15:35:00,126.62,126.81,126.6,126.81,6191.0,124.4344,124.6211,124.4147,124.6211,6191.0
2024-09-04 15:40:00,126.8,126.93,126.71,126.93,7099.0,124.6113,124.739,124.5228,124.739,7099.0
2024-09-04 15:45:00,126.92,126.92,126.82,126.89,7375.0,124.7292,124.7292,124.6309,124.6997,7375.0
2024-09-04 15:50:00,126.93,126.93,126.59,126.6,12986.0,124.739,124.739,124.4049,124.4147,12986.0
2024-09-04 15:55:00,126.64,126.75,126.48,126.68,98953.0,124.4541,124.5622,124.2968,124.4934,98953.0
2024-09-05 09:30:00,126.92,127.03,126.01,126.28,12890.0,124.7292,124.8373,123.8349,124.1003,12890.0
2024-09-05 09:35:00,126.4,126.4,126.0,126.0,3097.0,124.2182,124.2182,123.8251,123.8251,3097.0
2024-09-05 09:40:00,125.99,126.39,125.99,126.39,4254.0,123.8153,124.2084,123.8153,124.2084,4254.0
2024-09-05 09:45:00,126.4,126.4,126.07,126.11,2885.0,124.2182,124.2182,123.8939,123.9332,2885.0
2024-09-05 09:50:00,126.0,126.1,125.94,125.94,3041.0,123.8251,123.9234,123.7661,123.7661,3041.0
2024-09-05 09:55:00,125.98,126.02,125.61,125.79,5485.0,123.8054,123.8448,123.4418,123.6187,5485.0
2024-09-05 10:00:00,125.81,126.29,125.68,126.17,7270.0,123.6384,124.1101,123.5106,123.9922,7270.0
2024-09-05 10:05:00,126.18,126.18,126.0,126.02,3961.0,124.002,124.002,123.8251,123.8448,3961.0
2024-09-05 10:10:00,126.01,126.03,125.67,125.86,3982.0,123.8349,123.8546,123.5008,123.6875,3982.0
2024-09-05 10:15:00,125.8,125.95,125.79,125.87,4953.0,123.6286,123.776,123.6187,123.6973,4953.0
2024-09-05 10:20:00,125.88,125.92,125.73,125.91,5922.0,123.7072,123.7465,123.5598,123.7367,5922.0
2024-09-05 10:25:00,125.89,125.96,125.64,125.64,4113.0,123.717,123.7858,123.4713,123.4713,4113.0
2024-09-05 10:30:00,125.72,125.85,125.71,125.79,1887.0,123.5499,123.6777,123.5401,123.6187,1887.0
2024-09-05 10:35:00,125.74,125.74,125.6,125.6,4107.0,123.5696,123.5696,123.432,123.432,4107.0
2024-09-05 10:40:00,125.52,125.63,125.44,125.56,3839.0,123.3534,123.4615,123.2748,123.3927,3839.0
2024-09-05 10:45:00,125.53,125.53,125.34,125.43,2065.0,123.3632,123.3632,123.1765,123.2649,2065.0
2024-09-05 10:50:00,125.36,125.39,125.26,125.31,4254.0,123.1961,123.2256,123.0979,123.147,4254.0
2024-09-05 10:55:00,125.3,125.39,125.26,125.31,3610.0,123.1372,123.2256,123.0979,123.147,3610.0
2024-09-05 11:00:00,125.3,125.3,125.13,125.22,2828.0,123.1372,123.1372,122.9701,123.0586,2828.0
2024-09-05 11:05:00,125.22,125.3,125.19,125.19,3336.0,123.0586,123.1372,123.0291,123.0291,3336.0
2024-09-05 11:10:00,125.17,125.21,125.0,125.05,5078.0,123.0094,123.0487,122.8424,122.8915,5078.0
2024-09-05 11:15:00,125.06,125.16,125.05,125.16,3322.0,122.9013,122.9996,122.8915,122.9996,3322.0
2024-09-05 11:20:00,125.19,125.28,125.09,125.09,3870.0,123.0291,123.1175,122.9308,122.9308,3870.0
2024-09-05 11:25:00,125.13,125.13,124.96,125.01,5120.0,122.9701,122.9701,122.803,122.8522,5120.0
2024-09-05 11:30:00,125.05,125.06,124.98,125.0,5697.0,122.8915,122.9013,122.8227,122.8424,5697.0
2024-09-05 11:35:00,124.95,125.1,124.95,124.99,4017.0,122.7932,122.9406,122.7932,122.8325,4017.0
2024-09-05 11:40:00,125.01,125.06,125.0,125.01,2760.0,122.8522,122.9013,122.8424,122.8522,2760.0
2024-09-05 11:45:00,125.03,125.21,125.03,125.21,2939.0,122.8718,123.0487,122.8718,123.0487,2939.0
2024-09-05 11:50:00,125.15,125.16,125.06,125.08,1802.0,122.9898,122.9996,122.9013,122.921,1802.0
2024-09-05 11:55:00,125.09,125.09,124.96,124.99,4065.0,122.9308,122.9308,122.803,122.8325,4065.0
2024-09-05 12:00:00,124.96,125.1,124.92,125.07,6403.0,122.803,122.9406,122.7637,122.9112,6403.0
2024-09-05 12:05:00,125.08,125.13,125.05,125.11,1708.0,122.921,122.9701,122.8915,122.9505,1708.0
2024-09-05 12:10:00,125.1,125.1,125.01,125.1,2980.0,122.9406,122.9406,122.8522,122.9406,2980.0
2024-09-05 12:15:00,125.06,125.07,124.9,124.97,7813.0,122.9013,122.9112,122.7441,122.8129,7813.0
2024-09-05 12:20:00,124.99,125.11,124.98,125.08,2676.0,122.8325,122.9505,122.8227,122.921,2676.0
2024-09-05 12:25:00,125.08,125.18,125.07,125.16,5458.0,122.921,123.0193,122.9112,122.9996,5458.0
2024-09-05 12:30:00,125.15,125.19,125.09,125.17,3012.0,122.9898,123.0291,122.9308,123.0094,3012.0
2024-09-05 12:35:00,125.22,125.22,125.09,125.11,3736.0,123.0586,123.0586,122.9308,122.9505,3736.0
2024-09-05 12:40:00,125.12,125.15,125.1,125.13,2224.0,122.9603,122.9898,122.9406,122.9701,2224.0
2024-09-05 12:45:00,125.16,125.18,125.13,125.16,3476.0,122.9996,123.0193,122.9701,122.9996,3476.0
2024-09-05 12:50:00,125.17,125.27,125.17,125.21,3179.0,123.0094,123.1077,123.0094,123.0487,3179.0
2024-09-05 12:55:00,125.22,125.34,125.21,125.29,4816.0,123.0586,123.1765,123.0487,123.1274,4816.0
2024-09-05 13:00:00,125.31,125.39,125.31,125.36,3671.0,123.147,123.2256,123.147,123.1961,3671.0
2024-09-05 13:05:00,125.37,125.37,125.26,125.33,3207.0,123.206,123.206,123.0979,123.1667,3207.0
2024-09-05 13:10:00,125.34,125.4,125.34,125.34,2593.0,123.1765,123.2355,123.1765,123.1765,2593.0
2024-09-05 13:15:00,125.35,125.35,125.25,125.31,4109.0,123.1863,123.1863,123.088,123.147,4109.0
2024-09-05 13:20:00,125.32,125.45,125.32,125.44,2753.0,123.1568,123.2846,123.1568,123.2748,2753.0
2024-09-05 13:25:00,125.46,125.5,125.29,125.3,3074.0,123.2944,123.3337,123.1274,123.1372,3074.0
2024-09-05 13:30:00,125.31,125.4,125.31,125.4,4969.0,123.147,123.2355,123.147,123.2355,4969.0
2024-09-05 13:35:00,125.42,125.6,125.42,125.57,2319.0,123.2551,123.432,123.2551,123.4025,2319.0
2024-09-05 13:40:00,125.57,125.65,125.46,125.65,5802.0,123.4025,123.4811,123.2944,123.4811,5802.0
2024-09-05 13:45:00,125.66,125.84,125.66,125.78,2814.0,123.491,123.6679,123.491,123.6089,2814.0
2024-09-05 13:50:00,125.76,125.8,125.72,125.72,2839.0,123.5892,123.6286,123.5499,123.5499,2839.0
2024-09-05 13:55:00,125.72,125.82,125.71,125.81,3918.0,123.5499,123.6482,123.5401,123.6384,3918.0
2024-09-05 14:00:00,125.83,125.84,125.76,125.8,2030.0,123.658,123.6679,123.5892,123.6286,2030.0
2024-09-05 14:05:00,125.8,125.88,125.79,125.86,3534.0,123.6286,123.7072,123.6187,123.6875,3534.0
2024-09-05 14:10:00,125.82,125.83,125.68,125.72,3959.0,123.6482,123.658,123.5106,123.5499,3959.0
2024-09-05 14:15:00,125.72,125.79,125.69,125.74,4237.0,123.5499,123.6187,123.5204,123.5696,4237.0
2024-09-05 14:20:00,125.71,125.71,125.63,125.63,3705.0,123.5401,123.5401,123.4615,123.4615,3705.0
2024-09-05 14:25:00,125.62,125.62,125.53,125.58,5204.0,123.4517,123.4517,123.3632,123.4123,5204.0
2024-09-05 14:30:00,125.58,125.7,125.55,125.64,3537.0,123.4123,123.5303,123.3829,123.4713,3537.0
2024-09-05 14:35:00,125.66,125.66,125.59,125.61,2585.0,123.491,123.491,123.4222,123.4418,2585.0
2024-09-05 14:40:00,125.62,125.62,125.53,125.6,4747.0,123.4517,123.4517,123.3632,123.432,4747.0
2024-09-05 14:45:00,125.61,125.62,125.55,125.62,4018.0,123.4418,123.4517,123.3829,123.4517,4018.0
2024-09-05 14:50:00,125.62,125.65,125.57,125.64,3526.0,123.4517,123.4811,123.4025,123.4713,3526.0
2024-09-05 14:55:00,125.62,125.63,125.47,125.51,3304.0,123.4517,123.4615,123.3042,123.3436,3304.0
2024-09-05 15:00:00,125.49,125.49,125.39,125.42,5079.0,123.3239,123.3239,123.2256,123.2551,5079.0
2024-09-05 15:05:00,125.38,125.4,125.3,125.35,6524.0,123.2158,123.2355,123.1372,123.1863,6524.0
2024-09-05 15:10:00,125.33,125.36,125.24,125.27,8986.0,123.1667,123.1961,123.0782,123.1077,8986.0
2024-09-05 15:15:00,125.25,125.25,125.07,125.1,8770.0,123.088,123.088,122.9112,122.9406,8770.0
2024-09-05 15:20:00,125.1,125.1,125.03,125.07,6984.0,122.9406,122.9406,122.8718,122.9112,6984.0
2024-09-05 15:25:00,125.08,125.24,125.05,125.24,7334.0,122.921,123.0782,122.8915,123.0782,7334.0
2024-09-05 15:30:00,125.21,125.53,125.21,125.53,5266.0,123.0487,123.3632,123.0487,123.3632,5266.0
2024-09-05 15:35:00,125.49,125.51,125.36,125.4,8362.0,123.3239,123.3436,123.1961,123.2355,8362.0
2024-09-05 15:40:00,125.36,125.36,125.19,125.2,6524.0,123.1961,123.1961,123.0291,123.0389,6524.0
2024-09-05 15:45:00,125.2,125.23,125.07,125.13,14332.0,123.0389,123.0684,122.9112,122.9701,14332.0
2024-09-05 15:50:00,125.14,125.16,124.94,125.0,15950.0,122.9799,122.9996,122.7834,122.8424,15950.0
2024-09-05 15:55:00,125.03,125.31,124.98,125.28,87907.0,122.8718,123.147,122.8227,123.1175,87907.0
2024-09-06 09:30:00,125.0,125.68,124.5,125.6,11648.0,122.8424,123.5106,122.351,123.432,11648.0
2024-09-06 09:35:00,125.6,125.66,125.59,125.61,700.0,123.432,123.491,123.4222,123.4418,700.0
2024-09-06 09:40:00,125.62,125.88,125.22,125.85,5381.0,123.4517,123.7072,123.0586,123.6777,5381.0
2024-09-06 09:45:00,125.94,126.28,125.87,126.18,3780.0,123.7661,124.1003,123.6973,124.002,3780.0
2024-09-06 09:50:00,126.05,126.27,126.01,126.08,3779.0,123.8742,124.0904,123.8349,123.9037,3779.0
2024-09-06 09:55:00,126.07,126.12,125.85,126.08,3396.0,123.8939,123.943,123.6777,123.9037,3396.0
2024-09-06 10:00:00,126.08,126.08,125.52,125.52,2868.0,123.9037,123.9037,123.3534,123.3534,2868.0
2024-09-06 10:05:00,125.59,125.59,125.26,125.51,12046.0,123.4222,123.4222,123.0979,123.3436,12046.0
2024-09-06 10:10:00,125.39,125.7,125.29,125.43,11544.0,123.2256,123.5303,123.1274,123.2649,11544.0
2024-09-06 10:15:00,125.43,125.44,125.16,125.27,14448.0,123.2649,123.2748,122.9996,123.1077,14448.0
2024-09-06 10:20:00,125.33,125.58,125.31,125.33,13170.0,123.1667,123.4123,123.147,123.1667,13170.0
2024-09-06 10:25:00,125.29,125.31,125.06,125.16,6244.0,123.1274,123.147,122.9013,122.9996,6244.0
2024-09-06 10:30:00,125.13,125.29,125.11,125.11,1640.0,122.9701,123.1274,122.9505,122.9505,1640.0
2024-09-06 10:35:00,124.94,125.04,124.83,124.98,3907.0,122.7834,122.8817,122.6753,122.8227,3907.0
2024-09-06 10:40:00,125.04,125.08,124.86,124.86,6194.0,122.8817,122.921,122.7048,122.7048,6194.0
2024-09-06 10:45:00,124.79,124.83,124.51,124.59,2535.0,122.636,122.6753,122.3608,122.4394,2535.0
2024-09-06 10:50:00,124.55,124.68,124.38,124.38,2442.0,122.4001,122.5279,122.2331,122.2331,2442.0
2024-09-06 10:55:00,124.38,124.74,124.38,124.59,13871.0,122.2331,122.5868,122.2331,122.4394,13871.0
2024-09-06 11:00:00,124.63,125.31,124.62,125.02,4071.0,122.4787,123.147,122.4689,122.862,4071.0
2024-09-06 11:05:00,124.9,125.16,124.68,124.79,10626.0,122.7441,122.9996,122.5279,122.636,10626.0
2024-09-06 11:10:00,124.79,124.82,124.6,124.61,9684.0,122.636,122.6655,122.4493,122.4591,9684.0
2024-09-06 11:15:00,124.64,124.64,124.4,124.4,7674.0,122.4886,122.4886,122.2527,122.2527,7674.0
2024-09-06 11:20:00,124.46,124.81,124.39,124.66,18168.0,122.3117,122.6556,122.2429,122.5082,18168.0
2024-09-06 11:25:00,124.69,124.76,124.57,124.71,13372.0,122.5377,122.6065,122.4198,122.5574,13372.0
2024-09-06 11:30:00,124.72,124.88,124.65,124.78,3019.0,122.5672,122.7244,122.4984,122.6262,3019.0
2024-09-06 11:35:00,124.82,124.82,124.69,124.75,9468.0,122.6655,122.6655,122.5377,122.5967,9468.0
2024-09-06 11:40:00,124.76,124.79,124.68,124.7,3603.0,122.6065,122.636,122.5279,122.5475,3603.0
2024-09-06 11:45:00,124.71,124.82,124.58,124.82,6904.0,122.5574,122.6655,122.4296,122.6655,6904.0
2024-09-06 11:50:00,124.75,124.8,124.68,124.77,3588.0,122.5967,122.6458,122.5279,122.6163,3588.0
2024-09-06 11:55:00,124.81,124.86,124.76,124.76,3414.0,122.6556,122.7048,122.6065,122.6065,3414.0
2024-09-06 12:00:00,124.73,124.8,124.64,124.7,4785.0,122.577,122.6458,122.4886,122.5475,4785.0
2024-09-06 12:05:00,124.7,124.81,124.68,124.74,5220.0,122.5475,122.6556,122.5279,122.5868,5220.0
2024-09-06 12:10:00,124.76,124.8,124.69,124.78,3040.0,122.6065,122.6458,122.5377,122.6262,3040.0
2024-09-06 12:15:00,124.71,124.71,124.49,124.53,2736.0,122.5574,122.5574,122.3412,122.3805,2736.0
2024-09-06 12:20:00,124.55,124.87,124.54,124.82,6606.0,122.4001,122.7146,122.3903,122.6655,6606.0
2024-09-06 12:25:00,124.85,124.86,124.67,124.74,8507.0,122.6949,122.7048,122.5181,122.5868,8507.0
2024-09-06 12:30:00,124.73,124.84,124.68,124.81,3467.0,122.577,122.6851,122.5279,122.6556,3467.0
2024-09-06 12:35:00,124.81,124.94,124.74,124.75,2875.0,122.6556,122.7834,122.5868,122.5967,2875.0
2024-09-06 12:40:00,124.71,124.84,124.71,124.79,2240.0,122.5574,122.6851,122.5574,122.636,2240.0
2024-09-06 12:45:00,124.79,124.79,124.61,124.64,5413.0,122.636,122.636,122.4591,122.4886,5413.0
2024-09-06 12:50:00,124.67,124.71,124.59,124.69,2548.0,122.5181,122.5574,122.4394,122.5377,2548.0
2024-09-06 12:55:00,124.72,124.85,124.69,124.81,2915.0,122.5672,122.6949,122.5377,122.6556,2915.0
2024-09-06 13:00:00,124.85,124.88,124.77,124.88,1742.0,122.6949,122.7244,122.6163,122.7244,1742.0
2024-09-06 13:05:00,124.85,124.92,124.78,124.88,3618.0,122.6949,122.7637,122.6262,122.7244,3618.0
2024-09-06 13:10:00,124.91,124.97,124.89,124.94,2179.0,122.7539,122.8129,122.7343,122.7834,2179.0
2024-09-06 13:15:00,124.93,125.03,124.83,124.98,18812.0,122.7736,122.8718,122.6753,122.8227,18812.0
2024-09-06 13:20:00,124.99,125.39,124.99,125.39,6205.0,122.8325,123.2256,122.8325,123.2256,6205.0
2024-09-06 13:25:00,125.34,125.41,125.22,125.29,13272.0,123.1765,123.2453,123.0586,123.1274,13272.0
2024-09-06 13:30:00,125.29,125.32,125.12,125.16,1643.0,123.1274,123.1568,122.9603,122.9996,1643.0
2024-09-06 13:35:00,125.04,125.09,124.99,125.09,2029.0,122.8817,122.9308,122.8325,122.9308,2029.0
2024-09-06 13:40:00,125.08,125.08,125.01,125.01,3200.0,122.921,122.921,122.8522,122.8522,3200.0
2024-09-06 13:45:00,125.09,125.11,125.05,125.09,2953.0,122.9308,122.9505,122.8915,122.9308,2953.0
2024-09-06 13:50:00,125.11,125.23,125.09,125.15,8951.0,122.9505,123.0684,122.9308,122.9898,8951.0
2024-09-06 13:55:00,125.21,125.24,125.12,125.12,1528.0,123.0487,123.0782,122.9603,122.9603,1528.0
2024-09-06 14:00:00,125.13,125.13,124.91,124.91,4494.0,122.9701,122.9701,122.7539,122.7539,4494.0
2024-09-06 14:05:00,124.86,124.95,124.83,124.86,3125.0,122.7048,122.7932,122.6753,122.7048,3125.0
2024-09-06 14:10:00,124.88,124.91,124.85,124.89,2374.0,122.7244,122.7539,122.6949,122.7343,2374.0
2024-09-06 14:15:00,124.92,124.92,124.78,124.79,3543.0,122.7637,122.7637,122.6262,122.636,3543.0
2024-09-06 14:20:00,124.82,124.86,124.74,124.75,1705.0,122.6655,122.7048,122.5868,122.5967,1705.0
2024-09-06 14:25:00,124.78,124.9,124.78,124.89,7627.0,122.6262,122.7441,122.6262,122.7343,7627.0
2024-09-06 14:30:00,124.9,124.91,124.81,124.81,3922.0,122.7441,122.7539,122.6556,122.6556,3922.0
2024-09-06 14:35:00,124.81,124.85,124.62,124.67,6422.0,122.6556,122.6949,122.4689,122.5181,6422.0
2024-09-06 14:40:00,124.68,124.7,124.62,124.69,2111.0,122.5279,122.5475,122.4689,122.5377,2111.0
2024-09-06 14:45:00,124.7,124.7,124.58,124.65,1899.0,122.5475,122.5475,122.4296,122.4984,1899.0
2024-09-06 14:50:00,124.68,124.68,124.58,124.63,3216.0,122.5279,122.5279,122.4296,122.4787,3216.0
2024-09-06 14:55:00,124.65,124.78,124.62,124.74,4245.0,122.4984,122.6262,122.4689,122.5868,4245.0
2024-09-06 15:00:00,124.77,124.87,124.77,124.79,2926.0,122.6163,122.7146,122.6163,122.636,2926.0
2024-09-06 15:05:00,124.83,124.94,124.83,124.94,3732.0,122.6753,122.7834,122.6753,122.7834,3732.0
2024-09-06 15:10:00,124.95,124.96,124.85,124.91,6618.0,122.7932,122.803,122.6949,122.7539,6618.0
2024-09-06 15:15:00,124.93,124.97,124.85,124.87,4458.0,122.7736,122.8129,122.6949,122.7146,4458.0
2024-09-06 15:20:00,124.87,125.16,124.86,125.15,31419.0,122.7146,122.9996,122.7048,122.9898,31419.0
2024-09-06 15:25:00,125.14,125.14,124.95,124.95,4593.0,122.9799,122.9799,122.7932,122.7932,4593.0
2024-09-06 15:30:00,124.94,124.95,124.79,124.79,5012.0,122.7834,122.7932,122.636,122.636,5012.0
2024-09-06 15:35:00,124.78,124.79,124.64,124.71,7158.0,122.6262,122.636,122.4886,122.5574,7158.0
2024-09-06 15:40:00,124.69,124.9,124.65,124.9,10663.0,122.5377,122.7441,122.4984,122.7441,10663.0
2024-09-06 15:45:00,124.9,125.02,124.86,125.02,8820.0,122.7441,122.862,122.7048,122.862,8820.0
2024-09-06 15:50:00,125.0,125.0,124.75,124.85,40033.0,122.8424,122.8424,122.5967,122.6949,40033.0
2024-09-06 15:55:00,124.82,124.89,124.73,124.83,64477.0,122.6655,122.7343,122.577,122.6753,64477.0
2024-09-09 09:30:00,125.58,125.58,125.21,125.21,10493.0,123.4123,123.4123,123.0487,123.0487,10493.0
2024-09-09 09:35:00,125.57,125.97,125.47,125.64,3362.0,123.4025,123.7956,123.3042,123.4713,3362.0
2024-09-09 09:40:00,125.4,125.72,125.34,125.55,15816.0,123.2355,123.5499,123.1765,123.3829,15816.0
2024-09-09 09:45:00,125.56,125.93,125.5,125.8,8815.0,123.3927,123.7563,123.3337,123.6286,8815.0
2024-09-09 09:50:00,125.73,126.06,125.54,125.82,3872.0,123.5598,123.8841,123.373,123.6482,3872.0
2024-09-09 09:55:00,125.93,126.15,125.93,126.02,6248.0,123.7563,123.9725,123.7563,123.8448,6248.0
2024-09-09 10:00:00,126.03,126.24,125.99,126.1,7734.0,123.8546,124.061,123.8153,123.9234,7734.0
2024-09-09 10:05:00,126.1,126.61,126.03,126.61,2009.0,123.9234,124.4246,123.8546,124.4246,2009.0
2024-09-09 10:10:00,126.53,126.68,126.49,126.49,5270.0,124.3459,124.4934,124.3066,124.3066,5270.0
2024-09-09 10:15:00,126.52,126.7,126.52,126.62,3742.0,124.3361,124.513,124.3361,124.4344,3742.0
2024-09-09 10:20:00,126.65,126.65,126.27,126.27,3617.0,124.4639,124.4639,124.0904,124.0904,3617.0
2024-09-09 10:25:00,126.27,126.53,126.27,126.39,4374.0,124.0904,124.3459,124.0904,124.2084,4374.0
2024-09-09 10:30:00,126.29,126.34,126.23,126.26,2867.0,124.1101,124.1592,124.0511,124.0806,2867.0
2024-09-09 10:35:00,126.26,126.45,126.21,126.36,4396.0,124.0806,124.2673,124.0315,124.1789,4396.0
2024-09-09 10:40:00,126.4,126.42,126.35,126.42,2045.0,124.2182,124.2378,124.1691,124.2378,2045.0
2024-09-09 10:45:00,126.38,126.54,126.38,126.51,3286.0,124.1985,124.3558,124.1985,124.3263,3286.0
2024-09-09 10:50:00,126.52,126.52,126.3,126.43,2943.0,124.3361,124.3361,124.1199,124.2477,2943.0
2024-09-09 10:55:00,126.44,126.61,126.43,126.57,5443.0,124.2575,124.4246,124.2477,124.3853,5443.0
2024-09-09 11:00:00,126.5,126.56,126.47,126.47,1994.0,124.3165,124.3754,124.287,124.287,1994.0
2024-09-09 11:05:00,126.46,126.59,126.43,126.53,2836.0,124.2772,124.4049,124.2477,124.3459,2836.0
2024-09-09 11:10:00,126.55,126.57,126.33,126.33,3039.0,124.3656,124.3853,124.1494,124.1494,3039.0
2024-09-09 11:15:00,126.34,126.34,126.18,126.21,3099.0,124.1592,124.1592,124.002,124.0315,3099.0
2024-09-09 11:20:00,126.22,126.36,126.21,126.32,4963.0,124.0413,124.1789,124.0315,124.1396,4963.0
2024-09-09 11:25:00,126.29,126.41,126.26,126.39,2854.0,124.1101,124.228,124.0806,124.2084,2854.0
2024-09-09 11:30:00,126.45,126.57,126.41,126.53,3517.0,124.2673,124.3853,124.228,124.3459,3517.0
2024-09-09 11:35:00,126.52,126.58,126.48,126.58,2721.0,124.3361,124.3951,124.2968,124.3951,2721.0
2024-09-09 11:40:00,126.62,126.71,126.55,126.71,3334.0,124.4344,124.5228,124.3656,124.5228,3334.0
2024-09-09 11:45:00,126.72,126.84,126.7,126.77,4894.0,124.5327,124.6506,124.513,124.5818,4894.0
2024-09-09 11:50:00,126.76,126.85,126.73,126.85,4011.0,124.572,124.6604,124.5425,124.6604,4011.0
2024-09-09 11:55:00,126.85,126.85,126.56,126.56,3527.0,124.6604,124.6604,124.3754,124.3754,3527.0
2024-09-09 12:00:00,126.58,126.69,126.57,126.69,2657.0,124.3951,124.5032,124.3853,124.5032,2657.0
2024-09-09 12:05:00,126.71,126.84,126.7,126.78,4365.0,124.5228,124.6506,124.513,124.5916,4365.0
2024-09-09 12:10:00,126.8,126.88,126.76,126.86,2030.0,124.6113,124.6899,124.572,124.6703,2030.0
2024-09-09 12:15:00,126.88,126.91,126.84,126.9,2510.0,124.6899,124.7194,124.6506,124.7096,2510.0
2024-09-09 12:20:00,126.88,126.88,126.81,126.87,7342.0,124.6899,124.6899,124.6211,124.6801,7342.0
2024-09-09 12:25:00,126.9,126.9,126.85,126.89,1903.0,124.7096,124.7096,124.6604,124.6997,1903.0
2024-09-09 12:30:00,126.92,126.93,126.88,126.92,5031.0,124.7292,124.739,124.6899,124.7292,5031.0
2024-09-09 12:35:00,126.92,126.94,126.89,126.9,1901.0,124.7292,124.7489,124.6997,124.7096,1901.0
2024-09-09 12:40:00,126.92,126.95,126.9,126.91,4364.0,124.7292,124.7587,124.7096,124.7194,4364.0
2024-09-09 12:45:00,126.91,126.95,126.84,126.84,3555.0,124.7194,124.7587,124.6506,124.6506,3555.0
2024-09-09 12:50:00,126.85,126.86,126.76,126.76,1228.0,124.6604,124.6703,124.572,124.572,1228.0
2024-09-09 12:55:00,126.78,126.84,126.78,126.81,2376.0,124.5916,124.6506,124.5916,124.6211,2376.0
2024-09-09 13:00:00,126.84,126.88,126.8,126.8,6173.0,124.6506,124.6899,124.6113,124.6113,6173.0
2024-09-09 13:05:00,126.81,126.82,126.77,126.8,1702.0,124.6211,124.6309,124.5818,124.6113,1702.0
2024-09-09 13:10:00,126.77,126.8,126.7,126.72,3072.0,124.5818,124.6113,124.513,124.5327,3072.0
2024-09-09 13:15:00,126.74,126.76,126.69,126.72,5006.0,124.5523,124.572,124.5032,124.5327,5006.0
2024-09-09 13:20:00,126.72,126.72,126.67,126.69,3780.0,124.5327,124.5327,124.4835,124.5032,3780.0
2024-09-09 13:25:00,126.7,126.76,126.66,126.68,3852.0,124.513,124.572,124.4737,124.4934,3852.0
2024-09-09 13:30:00,126.66,126.68,126.55,126.64,3269.0,124.4737,124.4934,124.3656,124.4541,3269.0
2024-09-09 13:35:00,126.64,126.79,126.64,126.76,2380.0,124.4541,124.6015,124.4541,124.572,2380.0
2024-09-09 13:40:00,126.8,126.82,126.64,126.67,4934.0,124.6113,124.6309,124.4541,124.4835,4934.0
2024-09-09 13:45:00,126.65,126.76,126.63,126.72,4311.0,124.4639,124.572,124.4442,124.5327,4311.0
2024-09-09 13:50:00,126.64,126.64,126.56,126.56,538.0,124.4541,124.4541,124.3754,124.3754,538.0
2024-09-09 13:55:00,126.52,126.54,126.45,126.45,10703.0,124.3361,124.3558,124.2673,124.2673,10703.0
2024-09-09 14:00:00,126.45,126.46,126.36,126.36,2845.0,124.2673,124.2772,124.1789,124.1789,2845.0
2024-09-09 14:05:00,126.39,126.4,126.35,126.35,1898.0,124.2084,124.2182,124.1691,124.1691,1898.0
2024-09-09 14:10:00,126.32,126.42,126.32,126.42,2635.0,124.1396,124.2378,124.1396,124.2378,2635.0
2024-09-09 14:15:00,126.43,126.52,126.39,126.51,2647.0,124.2477,124.3361,124.2084,124.3263,2647.0
2024-09-09 14:20:00,126.51,126.55,126.45,126.54,5245.0,124.3263,124.3656,124.2673,124.3558,5245.0
2024-09-09 14:25:00,126.56,126.67,126.54,126.56,4891.0,124.3754,124.4835,124.3558,124.3754,4891.0
2024-09-09 14:30:00,126.51,126.56,126.48,126.51,4248.0,124.3263,124.3754,124.2968,124.3263,4248.0
2024-09-09 14:35:00,126.54,126.54,126.27,126.27,1969.0,124.3558,124.3558,124.0904,124.0904,1969.0
2024-09-09 14:40:00,126.28,126.51,126.28,126.51,4332.0,124.1003,124.3263,124.1003,124.3263,4332.0
2024-09-09 14:45:00,126.54,126.56,126.41,126.45,3100.0,124.3558,124.3754,124.228,124.2673,3100.0
2024-09-09 14:50:00,126.45,126.53,126.43,126.5,5274.0,124.2673,124.3459,124.2477,124.3165,5274.0
2024-09-09 14:55:00,126.49,126.52,126.49,126.49,1000.0,124.3066,124.3361,124.3066,124.3066,1000.0
2024-09-09 15:00:00,126.47,126.47,126.37,126.43,3456.0,124.287,124.287,124.1887,124.2477,3456.0
2024-09-09 15:05:00,126.4,126.48,126.4,126.46,3653.0,124.2182,124.2968,124.2182,124.2772,3653.0
2024-09-09 15:10:00,126.44,126.44,126.34,126.34,2654.0,124.2575,124.2575,124.1592,124.1592,2654.0
2024-09-09 15:15:00,126.37,126.43,126.27,126.3,4907.0,124.1887,124.2477,124.0904,124.1199,4907.0
2024-09-09 15:20:00,126.31,126.31,126.21,126.23,4294.0,124.1297,124.1297,124.0315,124.0511,4294.0
2024-09-09 15:25:00,126.22,126.32,126.2,126.31,5178.0,124.0413,124.1396,124.0216,124.1297,5178.0
2024-09-09 15:30:00,126.29,126.29,125.94,126.02,5770.0,124.1101,124.1101,123.7661,123.8448,5770.0
2024-09-09 15:35:00,125.99,126.07,125.98,126.03,8626.0,123.8153,123.8939,123.8054,123.8546,8626.0
2024-09-09 15:40:00,126.03,126.11,126.03,126.09,8409.0,123.8546,123.9332,123.8546,123.9135,8409.0
2024-09-09 15:45:00,126.06,126.09,125.92,125.98,7212.0,123.8841,123.9135,123.7465,123.8054,7212.0
2024-09-09 15:50:00,125.98,126.02,125.67,126.01,23670.0,123.8054,123.8448,123.5008,123.8349,23670.0
2024-09-09 15:55:00,125.98,126.17,125.95,126.15,90174.0,123.8054,123.9922,123.776,123.9725,90174.0
2024-09-10 09:30:00,126.35,126.35,125.27,125.27,9636.0,124.1691,124.1691,123.1077,123.1077,9636.0
2024-09-10 09:35:00,125.42,126.25,125.41,126.09,4048.0,123.2551,124.0708,123.2453,123.9135,4048.0
2024-09-10 09:40:00,126.28,126.42,126.08,126.08,757.0,124.1003,124.2378,123.9037,123.9037,757.0
2024-09-10 09:45:00,126.3,126.3,125.68,125.85,3258.0,124.1199,124.1199,123.5106,123.6777,3258.0
2024-09-10 09:50:00,125.79,126.2,125.68,125.83,3799.0,123.6187,124.0216,123.5106,123.658,3799.0
2024-09-10 09:55:00,125.91,125.91,125.6,125.84,7302.0,123.7367,123.7367,123.432,123.6679,7302.0
2024-09-10 10:00:00,125.84,125.84,125.34,125.34,8579.0,123.6679,123.6679,123.1765,123.1765,8579.0
2024-09-10 10:05:00,125.28,125.28,124.91,125.16,5122.0,123.1175,123.1175,122.7539,122.9996,5122.0
2024-09-10 10:10:00,125.06,125.07,124.74,124.91,5938.0,122.9013,122.9112,122.5868,122.7539,5938.0
2024-09-10 10:15:00,125.02,125.18,124.93,125.06,4939.0,122.862,123.0193,122.7736,122.9013,4939.0
2024-09-10 10:20:00,124.91,124.93,124.7,124.82,4734.0,122.7539,122.7736,122.5475,122.6655,4734.0
2024-09-10 10:25:00,124.79,124.94,124.69,124.91,4320.0,122.636,122.7834,122.5377,122.7539,4320.0
2024-09-10 10:30:00,124.91,124.97,124.78,124.91,4056.0,122.7539,122.8129,122.6262,122.7539,4056.0
2024-09-10 10:35:00,124.93,125.29,124.85,125.26,7562.0,122.7736,123.1274,122.6949,123.0979,7562.0
2024-09-10 10:40:00,125.35,125.54,125.32,125.51,20385.0,123.1863,123.373,123.1568,123.3436,20385.0
2024-09-10 10:45:00,125.51,125.79,125.5,125.7,5346.0,123.3436,123.6187,123.3337,123.5303,5346.0
2024-09-10 10:50:00,125.7,125.7,125.5,125.57,7628.0,123.5303,123.5303,123.3337,123.4025,7628.0
2024-09-10 10:55:00,125.57,125.6,125.47,125.55,15366.0,123.4025,123.432,123.3042,123.3829,15366.0
2024-09-10 11:00:00,125.55,125.6,125.49,125.56,2321.0,123.3829,123.432,123.3239,123.3927,2321.0
2024-09-10 11:05:00,125.56,125.71,125.54,125.71,6323.0,123.3927,123.5401,123.373,123.5401,6323.0
2024-09-10 11:10:00,125.77,125.79,125.56,125.56,8602.0,123.5991,123.6187,123.3927,123.3927,8602.0
2024-09-10 11:15:00,125.64,125.74,125.53,125.53,3406.0,123.4713,123.5696,123.3632,123.3632,3406.0
2024-09-10 11:20:00,125.53,125.67,125.53,125.67,3852.0,123.3632,123.5008,123.3632,123.5008,3852.0
2024-09-10 11:25:00,125.69,125.76,125.6,125.76,4445.0,123.5204,123.5892,123.432,123.5892,4445.0
2024-09-10 11:30:00,125.75,125.75,125.57,125.57,7252.0,123.5794,123.5794,123.4025,123.4025,7252.0
2024-09-10 11:35:00,125.56,125.63,125.43,125.47,13091.0,123.3927,123.4615,123.2649,123.3042,13091.0
2024-09-10 11:40:00,125.47,125.55,125.29,125.29,2228.0,123.3042,123.3829,123.1274,123.1274,2228.0
2024-09-10 11:45:00,125.26,125.34,125.26,125.31,6287.0,123.0979,123.1765,123.0979,123.147,6287.0
2024-09-10 11:50:00,125.29,125.41,125.23,125.38,14654.0,123.1274,123.2453,123.0684,123.2158,14654.0
2024-09-10 11:55:00,125.38,125.5,125.37,125.46,12595.0,123.2158,123.3337,123.206,123.2944,12595.0
2024-09-10 12:00:00,125.48,125.53,125.27,125.34,3478.0,123.3141,123.3632,123.1077,123.1765,3478.0
2024-09-10 12:05:00,125.31,125.38,125.31,125.34,1490.0,123.147,123.2158,123.147,123.1765,1490.0
2024-09-10 12:10:00,125.34,125.44,125.32,125.36,3501.0,123.1765,123.2748,123.1568,123.1961,3501.0
2024-09-10 12:15:00,125.34,125.35,125.23,125.3,2989.0,123.1765,123.1863,123.0684,123.1372,2989.0
2024-09-10 12:20:00,125.32,125.32,125.15,125.28,4147.0,123.1568,123.1568,122.9898,123.1175,4147.0
2024-09-10 12:25:00,125.29,125.36,125.25,125.33,5875.0,123.1274,123.1961,123.088,123.1667,5875.0
2024-09-10 12:30:00,125.33,125.42,125.33,125.39,1966.0,123.1667,123.2551,123.1667,123.2256,1966.0
2024-09-10 12:35:00,125.43,125.6,125.43,125.51,3442.0,123.2649,123.432,123.2649,123.3436,3442.0
2024-09-10 12:40:00,125.52,125.52,125.47,125.5,914.0,123.3534,123.3534,123.3042,123.3337,914.0
2024-09-10 12:45:00,125.52,125.75,125.51,125.75,6959.0,123.3534,123.5794,123.3436,123.5794,6959.0
2024-09-10 12:50:00,125.75,125.94,125.75,125.94,1840.0,123.5794,123.7661,123.5794,123.7661,1840.0
2024-09-10 12:55:00,125.95,125.95,125.76,125.76,5025.0,123.776,123.776,123.5892,123.5892,5025.0
2024-09-10 13:00:00,125.71,125.83,125.67,125.77,4412.0,123.5401,123.658,123.5008,123.5991,4412.0
2024-09-10 13:05:00,125.76,125.91,125.76,125.9,2122.0,123.5892,123.7367,123.5892,123.7268,2122.0
2024-09-10 13:10:00,125.88,125.98,125.88,125.98,2974.0,123.7072,123.8054,123.7072,123.8054,2974.0
2024-09-10 13:15:00,126.0,126.05,125.96,125.96,4073.0,123.8251,123.8742,123.7858,123.7858,4073.0
2024-09-10 13:20:00,125.98,126.09,125.94,126.02,6311.0,123.8054,123.9135,123.7661,123.8448,6311.0
2024-09-10 13:25:00,126.03,126.06,125.97,126.02,3733.0,123.8546,123.8841,123.7956,123.8448,3733.0
2024-09-10 13:30:00,125.98,126.07,125.97,126.05,6257.0,123.8054,123.8939,123.7956,123.8742,6257.0
2024-09-10 13:35:00,126.05,126.07,126.01,126.06,1701.0,123.8742,123.8939,123.8349,123.8841,1701.0
2024-09-10 13:40:00,126.08,126.1,126.06,126.06,1853.0,123.9037,123.9234,123.8841,123.8841,1853.0
2024-09-10 13:45:00,126.04,126.04,125.92,125.92,2441.0,123.8644,123.8644,123.7465,123.7465,2441.0
2024-09-10 13:50:00,125.92,125.92,125.79,125.79,2187.0,123.7465,123.7465,123.6187,123.6187,2187.0
2024-09-10 13:55:00,125.82,125.89,125.82,125.84,2814.0,123.6482,123.717,123.6482,123.6679,2814.0
2024-09-10 14:00:00,125.84,125.9,125.83,125.88,2891.0,123.6679,123.7268,123.658,123.7072,2891.0
2024-09-10 14:05:00,125.85,125.86,125.79,125.82,1686.0,123.6777,123.6875,123.6187,123.6482,1686.0
2024-09-10 14:10:00,125.85,125.85,125.67,125.67,2375.0,123.6777,123.6777,123.5008,123.5008,2375.0
2024-09-10 14:15:00,125.68,125.76,125.68,125.74,2679.0,123.5106,123.5892,123.5106,123.5696,2679.0
2024-09-10 14:20:00,125.76,125.77,125.62,125.73,3836.0,123.5892,123.5991,123.4517,123.5598,3836.0
2024-09-10 14:25:00,125.73,125.83,125.72,125.83,2858.0,123.5598,123.658,123.5499,123.658,2858.0
2024-09-10 14:30:00,125.81,125.89,125.79,125.82,2829.0,123.6384,123.717,123.6187,123.6482,2829.0
2024-09-10 14:35:00,125.84,125.84,125.79,125.8,2357.0,123.6679,123.6679,123.6187,123.6286,2357.0
2024-09-10 14:40:00,125.81,125.84,125.79,125.82,2280.0,123.6384,123.6679,123.6187,123.6482,2280.0
2024-09-10 14:45:00,125.83,125.87,125.82,125.87,2858.0,123.658,123.6973,123.6482,123.6973,2858.0
2024-09-10 14:50:00,125.88,125.95,125.87,125.92,3816.0,123.7072,123.776,123.6973,123.7465,3816.0
2024-09-10 14:55:00,125.96,126.02,125.96,126.01,7230.0,123.7858,123.8448,123.7858,123.8349,7230.0
2024-09-10 15:00:00,126.0,126.0,125.89,125.91,2881.0,123.8251,123.8251,123.717,123.7367,2881.0
2024-09-10 15:05:00,125.91,125.92,125.82,125.86,5050.0,123.7367,123.7465,123.6482,123.6875,5050.0
2024-09-10 15:10:00,125.86,126.0,125.85,126.0,12577.0,123.6875,123.8251,123.6777,123.8251,12577.0
2024-09-10 15:15:00,125.99,126.02,125.97,125.99,5080.0,123.8153,123.8448,123.7956,123.8153,5080.0
2024-09-10 15:20:00,125.98,126.06,125.98,126.04,3961.0,123.8054,123.8841,123.8054,123.8644,3961.0
2024-09-10 15:25:00,126.03,126.11,126.03,126.03,4862.0,123.8546,123.9332,123.8546,123.8546,4862.0
2024-09-10 15:30:00,126.02,126.03,125.8,125.86,13176.0,123.8448,123.8546,123.6286,123.6875,13176.0
2024-09-10 15:35:00,125.84,125.84,125.58,125.58,6562.0,123.6679,123.6679,123.4123,123.4123,6562.0
2024-09-10 15:40:00,125.6,125.75,125.57,125.72,8523.0,123.432,123.5794,123.4025,123.5499,8523.0
2024-09-10 15:45:00,125.72,126.0,125.72,125.81,11093.0,123.5499,123.8251,123.5499,123.6384,11093.0
2024-09-10 15:50:00,125.79,125.93,125.67,125.91,27463.0,123.6187,123.7563,123.5008,123.7367,27463.0
2024-09-10 15:55:00,125.93,125.97,125.71,125.91,55293.0,123.7563,123.7956,123.5401,123.7367,55293.0
2024-09-11 09:30:00,125.94,126.19,125.21,125.52,11850.0,123.7661,124.0118,123.0487,123.3534,11850.0
2024-09-11 09:35:00,125.23,125.24,124.73,124.76,23267.0,123.0684,123.0782,122.577,122.6065,23267.0
2024-09-11 09:40:00,124.87,124.96,124.49,124.5,5843.0,122.7146,122.803,122.3412,122.351,5843.0
2024-09-11 09:45:00,124.49,124.57,124.22,124.22,9367.0,122.3412,122.4198,122.0758,122.0758,9367.0
2024-09-11 09:50:00,124.1,124.27,123.89,124.19,7650.0,121.9579,122.125,121.7515,122.0463,7650.0
2024-09-11 09:55:00,124.17,124.18,123.96,124.03,3747.0,122.0267,122.0365,121.8203,121.8891,3747.0
2024-09-11 10:00:00,123.99,123.99,123.54,123.54,12930.0,121.8498,121.8498,121.4076,121.4076,12930.0
2024-09-11 10:05:00,123.51,123.75,123.46,123.63,2293.0,121.3781,121.6139,121.3289,121.496,2293.0
2024-09-11 10:10:00,123.52,123.58,123.36,123.37,8400.0,121.3879,121.4469,121.2307,121.2405,8400.0
2024-09-11 10:15:00,123.45,123.46,123.26,123.26,3098.0,121.3191,121.3289,121.1324,121.1324,3098.0
2024-09-11 10:20:00,123.31,123.47,123.17,123.17,3677.0,121.1815,121.3388,121.0439,121.0439,3677.0
2024-09-11 10:25:00,123.21,123.21,122.76,122.89,9177.0,121.0833,121.0833,120.641,120.7688,9177.0
2024-09-11 10:30:00,122.97,123.09,122.85,123.05,6460.0,120.8474,120.9653,120.7295,120.926,6460.0
2024-09-11 10:35:00,123.11,123.29,123.11,123.19,4786.0,120.985,121.1619,120.985,121.0636,4786.0
2024-09-11 10:40:00,123.25,123.49,123.23,123.43,15934.0,121.1226,121.3584,121.1029,121.2995,15934.0
2024-09-11 10:45:00,123.44,123.47,123.29,123.3,11875.0,121.3093,121.3388,121.1619,121.1717,11875.0
2024-09-11 10:50:00,123.35,123.51,123.35,123.4,6942.0,121.2208,121.3781,121.2208,121.27,6942.0
2024-09-11 10:55:00,123.41,123.46,123.3,123.42,6276.0,121.2798,121.3289,121.1717,121.2896,6276.0
2024-09-11 11:00:00,123.46,123.54,123.31,123.36,12576.0,121.3289,121.4076,121.1815,121.2307,12576.0
2024-09-11 11:05:00,123.34,123.5,123.24,123.37,3941.0,121.211,121.3683,121.1127,121.2405,3941.0
2024-09-11 11:10:00,123.37,123.77,123.37,123.73,4023.0,121.2405,121.6336,121.2405,121.5943,4023.0
2024-09-11 11:15:00,123.73,123.77,123.6,123.72,15792.0,121.5943,121.6336,121.4665,121.5845,15792.0
2024-09-11 11:20:00,123.67,123.73,123.6,123.64,20096.0,121.5353,121.5943,121.4665,121.5058,20096.0
2024-09-11 11:25:00,123.68,123.84,123.67,123.76,3365.0,121.5451,121.7024,121.5353,121.6238,3365.0
2024-09-11 11:30:00,123.78,123.94,123.74,123.93,7971.0,121.6434,121.8007,121.6041,121.7908,7971.0
2024-09-11 11:35:00,123.92,124.02,123.78,123.82,4227.0,121.781,121.8793,121.6434,121.6827,4227.0
2024-09-11 11:40:00,123.8,123.95,123.79,123.94,3049.0,121.6631,121.8105,121.6532,121.8007,3049.0
2024-09-11 11:45:00,123.98,123.98,123.7,123.71,18247.0,121.84,121.84,121.5648,121.5746,18247.0
2024-09-11 11:50:00,123.7,123.73,123.53,123.56,9179.0,121.5648,121.5943,121.3977,121.4272,9179.0
2024-09-11 11:55:00,123.51,123.51,123.18,123.4,3847.0,121.3781,121.3781,121.0538,121.27,3847.0
2024-09-11 12:00:00,123.39,123.57,123.33,123.57,7614.0,121.2601,121.437,121.2012,121.437,7614.0
2024-09-11 12:05:00,123.59,123.82,123.59,123.67,8393.0,121.4567,121.6827,121.4567,121.5353,8393.0
2024-09-11 12:10:00,123.73,123.82,123.61,123.76,10031.0,121.5943,121.6827,121.4764,121.6238,10031.0
2024-09-11 12:15:00,123.75,123.75,123.62,123.68,7796.0,121.6139,121.6139,121.4862,121.5451,7796.0
2024-09-11 12:20:00,123.72,123.77,123.66,123.74,3076.0,121.5845,121.6336,121.5255,121.6041,3076.0
2024-09-11 12:25:00,123.77,123.83,123.76,123.79,1676.0,121.6336,121.6926,121.6238,121.6532,1676.0
2024-09-11 12:30:00,123.81,123.91,123.77,123.91,4254.0,121.6729,121.7712,121.6336,121.7712,4254.0
2024-09-11 12:35:00,123.89,123.95,123.85,123.93,1942.0,121.7515,121.8105,121.7122,121.7908,1942.0
2024-09-11 12:40:00,123.95,124.01,123.92,123.95,3806.0,121.8105,121.8694,121.781,121.8105,3806.0
2024-09-11 12:45:00,124.04,124.08,124.0,124.07,1400.0,121.8989,121.9382,121.8596,121.9284,1400.0
2024-09-11 12:50:00,124.08,124.17,124.08,124.12,1909.0,121.9382,122.0267,121.9382,121.9775,1909.0
2024-09-11 12:55:00,124.1,124.21,124.06,124.21,5275.0,121.9579,122.066,121.9186,122.066,5275.0
2024-09-11 13:00:00,124.23,124.26,124.23,124.26,700.0,122.0857,122.1151,122.0857,122.1151,700.0
2024-09-11 13:05:00,124.22,124.43,124.18,124.38,2667.0,122.0758,122.2822,122.0365,122.2331,2667.0
2024-09-11 13:10:00,124.43,124.52,124.42,124.48,1323.0,122.2822,122.3706,122.2724,122.3313,1323.0
2024-09-11 13:15:00,124.46,124.54,124.43,124.45,5774.0,122.3117,122.3903,122.2822,122.3019,5774.0
2024-09-11 13:20:00,124.42,124.43,124.27,124.27,2732.0,122.2724,122.2822,122.125,122.125,2732.0
2024-09-11 13:25:00,124.37,124.49,124.35,124.4,2557.0,122.2232,122.3412,122.2036,122.2527,2557.0
2024-09-11 13:30:00,124.41,124.45,124.4,124.45,300.0,122.2625,122.3019,122.2527,122.3019,300.0
2024-09-11 13:35:00,124.43,124.54,124.43,124.51,2658.0,122.2822,122.3903,122.2822,122.3608,2658.0
2024-09-11 13:40:00,124.55,124.57,124.5,124.51,2036.0,122.4001,122.4198,122.351,122.3608,2036.0
2024-09-11 13:45:00,124.5,124.67,124.5,124.63,3021.0,122.351,122.5181,122.351,122.4787,3021.0
2024-09-11 13:50:00,124.63,124.64,124.54,124.54,2702.0,122.4787,122.4886,122.3903,122.3903,2702.0
2024-09-11 13:55:00,124.49,124.52,124.39,124.5,2036.0,122.3412,122.3706,122.2429,122.351,2036.0
2024-09-11 14:00:00,124.48,124.52,124.4,124.47,3390.0,122.3313,122.3706,122.2527,122.3215,3390.0
2024-09-11 14:05:00,124.5,124.61,124.46,124.56,4255.0,122.351,122.4591,122.3117,122.41,4255.0
2024-09-11 14:10:00,124.58,124.58,124.5,124.5,6072.0,122.4296,122.4296,122.351,122.351,6072.0
2024-09-11 14:15:00,124.51,124.7,124.48,124.65,5157.0,122.3608,122.5475,122.3313,122.4984,5157.0
2024-09-11 14:20:00,124.68,124.73,124.64,124.73,2895.0,122.5279,122.577,122.4886,122.577,2895.0
2024-09-11 14:25:00,124.7,124.75,124.68,124.71,3606.0,122.5475,122.5967,122.5279,122.5574,3606.0
2024-09-11 14:30:00,124.71,124.82,124.66,124.81,4087.0,122.5574,122.6655,122.5082,122.6556,4087.0
2024-09-11 14:35:00,124.77,124.91,124.68,124.9,1575.0,122.6163,122.7539,122.5279,122.7441,1575.0
2024-09-11 14:40:00,124.96,125.22,124.96,125.11,2908.0,122.803,123.0586,122.803,122.9505,2908.0
2024-09-11 14:45:00,125.23,125.23,125.02,125.1,1142.0,123.0684,123.0684,122.862,122.9406,1142.0
2024-09-11 14:50:00,125.07,125.08,124.94,125.01,4505.0,122.9112,122.921,122.7834,122.8522,4505.0
2024-09-11 14:55:00,125.03,125.1,125.03,125.04,2175.0,122.8718,122.9406,122.8718,122.8817,2175.0
2024-09-11 15:00:00,125.03,125.1,124.93,124.93,3407.0,122.8718,122.9406,122.7736,122.7736,3407.0
2024-09-11 15:05:00,124.97,125.1,124.96,125.07,5438.0,122.8129,122.9406,122.803,122.9112,5438.0
2024-09-11 15:10:00,125.07,125.08,124.95,125.03,14771.0,122.9112,122.921,122.7932,122.8718,14771.0
2024-09-11 15:15:00,125.03,125.12,125.03,125.04,2911.0,122.8718,122.9603,122.8718,122.8817,2911.0
2024-09-11 15:20:00,125.03,125.16,125.02,125.13,4381.0,122.8718,122.9996,122.862,122.9701,4381.0
2024-09-11 15:25:00,125.16,125.25,125.16,125.25,3354.0,122.9996,123.088,122.9996,123.088,3354.0
2024-09-11 15:30:00,125.22,125.26,125.12,125.23,7587.0,123.0586,123.0979,122.9603,123.0684,7587.0
2024-09-11 15:35:00,125.21,125.23,125.0,125.03,5629.0,123.0487,123.0684,122.8424,122.8718,5629.0
2024-09-11 15:40:00,125.0,125.07,124.93,124.99,4979.0,122.8424,122.9112,122.7736,122.8325,4979.0
2024-09-11 15:45:00,124.98,125.24,124.95,125.22,12125.0,122.8227,123.0782,122.7932,123.0586,12125.0
2024-09-11 15:50:00,125.2,125.42,125.11,125.42,16250.0,123.0389,123.2551,122.9505,123.2551,16250.0
2024-09-11 15:55:00,125.37,125.65,125.3,125.5,75041.0,123.206,123.4811,123.1372,123.3337,75041.0
2024-09-12 09:30:00,125.22,125.86,125.09,125.42,26101.0,123.0586,123.6875,122.9308,123.2551,26101.0
2024-09-12 09:35:00,125.14,125.6,124.51,125.02,20777.0,122.9799,123.432,122.3608,122.862,20777.0
2024-09-12 09:40:00,124.86,125.22,124.41,124.48,11265.0,122.7048,123.0586,122.2625,122.3313,11265.0
2024-09-12 09:45:00,124.41,124.49,123.67,123.68,5483.0,122.2625,122.3412,121.5353,121.5451,5483.0
2024-09-12 09:50:00,123.8,124.23,123.73,124.01,5212.0,121.6631,122.0857,121.5943,121.8694,5212.0
2024-09-12 09:55:00,123.96,124.06,123.69,123.7,2919.0,121.8203,121.9186,121.555,121.5648,2919.0
2024-09-12 10:00:00,123.71,123.71,123.17,123.17,5204.0,121.5746,121.5746,121.0439,121.0439,5204.0
2024-09-12 10:05:00,123.23,123.63,123.23,123.53,7309.0,121.1029,121.496,121.1029,121.3977,7309.0
2024-09-12 10:10:00,123.64,123.96,123.48,123.89,10748.0,121.5058,121.8203,121.3486,121.7515,10748.0
2024-09-12 10:15:00,123.93,124.19,123.87,124.14,4507.0,121.7908,122.0463,121.7319,121.9972,4507.0
2024-09-12 10:20:00,124.15,124.32,124.15,124.23,2575.0,122.007,122.1741,122.007,122.0857,2575.0
2024-09-12 10:25:00,124.27,124.35,124.2,124.25,1642.0,122.125,122.2036,122.0562,122.1053,1642.0
2024-09-12 10:30:00,124.27,124.3,124.09,124.22,2061.0,122.125,122.1544,121.9481,122.0758,2061.0
2024-09-12 10:35:00,124.24,124.29,124.16,124.16,1942.0,122.0955,122.1446,122.0169,122.0169,1942.0
2024-09-12 10:40:00,124.26,124.26,124.11,124.12,1484.0,122.1151,122.1151,121.9677,121.9775,1484.0
2024-09-12 10:45:00,124.15,124.28,124.15,124.27,3161.0,122.007,122.1348,122.007,122.125,3161.0
2024-09-12 10:50:00,124.23,124.24,124.1,124.11,2435.0,122.0857,122.0955,121.9579,121.9677,2435.0
2024-09-12 10:55:00,124.04,124.3,123.94,123.95,3834.0,121.8989,122.1544,121.8007,121.8105,3834.0
2024-09-12 11:00:00,124.01,124.26,123.95,124.26,3604.0,121.8694,122.1151,121.8105,122.1151,3604.0
2024-09-12 11:05:00,124.21,124.24,124.0,124.03,2349.0,122.066,122.0955,121.8596,121.8891,2349.0
2024-09-12 11:10:00,124.0,124.05,123.94,124.05,2017.0,121.8596,121.9088,121.8007,121.9088,2017.0
2024-09-12 11:15:00,124.05,124.1,123.97,124.04,7037.0,121.9088,121.9579,121.8301,121.8989,7037.0
2024-09-12 11:20:00,123.98,124.06,123.98,124.0,3474.0,121.84,121.9186,121.84,121.8596,3474.0
2024-09-12 11:25:00,123.99,124.0,123.84,123.94,5897.0,121.8498,121.8596,121.7024,121.8007,5897.0
2024-09-12 11:30:00,123.85,124.0,123.8,123.99,3317.0,121.7122,121.8596,121.6631,121.8498,3317.0
2024-09-12 11:35:00,123.95,124.19,123.95,124.08,2786.0,121.8105,122.0463,121.8105,121.9382,2786.0
2024-09-12 11:40:00,124.1,124.22,124.07,124.09,4252.0,121.9579,122.0758,121.9284,121.9481,4252.0
2024-09-12 11:45:00,124.07,124.09,123.97,124.09,4702.0,121.9284,121.9481,121.8301,121.9481,4702.0
2024-09-12 11:50:00,124.06,124.06,123.74,123.76,15772.0,121.9186,121.9186,121.6041,121.6238,15772.0
2024-09-12 11:55:00,123.87,123.88,123.77,123.78,2719.0,121.7319,121.7417,121.6336,121.6434,2719.0
2024-09-12 12:00:00,123.77,124.0,123.63,124.0,10451.0,121.6336,121.8596,121.496,121.8596,10451.0
2024-09-12 12:05:00,123.98,124.2,123.95,124.2,13249.0,121.84,122.0562,121.8105,122.0562,13249.0
2024-09-12 12:10:00,124.29,124.29,124.05,124.05,2185.0,122.1446,122.1446,121.9088,121.9088,2185.0
2024-09-12 12:15:00,124.18,124.39,124.14,124.39,2838.0,122.0365,122.2429,121.9972,122.2429,2838.0
2024-09-12 12:20:00,124.39,124.43,124.32,124.33,1448.0,122.2429,122.2822,122.1741,122.1839,1448.0
2024-09-12 12:25:00,124.37,124.44,124.36,124.37,3307.0,122.2232,122.292,122.2134,122.2232,3307.0
2024-09-12 12:30:00,124.3,124.46,124.29,124.35,2837.0,122.1544,122.3117,122.1446,122.2036,2837.0
2024-09-12 12:35:00,124.37,124.44,124.34,124.35,1383.0,122.2232,122.292,122.1938,122.2036,1383.0
2024-09-12 12:40:00,124.24,124.46,124.24,124.46,1201.0,122.0955,122.3117,122.0955,122.3117,1201.0
2024-09-12 12:45:00,124.45,124.49,124.45,124.49,200.0,122.3019,122.3412,122.3019,122.3412,200.0
2024-09-12 12:50:00,124.48,124.67,124.48,124.67,1633.0,122.3313,122.5181,122.3313,122.5181,1633.0
2024-09-12 12:55:00,124.69,124.81,124.61,124.77,3301.0,122.5377,122.6556,122.4591,122.6163,3301.0
2024-09-12 13:00:00,124.72,124.75,124.63,124.68,1815.0,122.5672,122.5967,122.4787,122.5279,1815.0
2024-09-12 13:05:00,124.68,124.72,124.67,124.72,1097.0,122.5279,122.5672,122.5181,122.5672,1097.0
2024-09-12 13:10:00,124.67,124.67,124.66,124.66,589.0,122.5181,122.5181,122.5082,122.5082,589.0
2024-09-12 13:15:00,124.69,124.75,124.66,124.73,3216.0,122.5377,122.5967,122.5082,122.577,3216.0
2024-09-12 13:20:00,124.73,124.89,124.73,124.89,737.0,122.577,122.7343,122.577,122.7343,737.0
2024-09-12 13:25:00,124.88,124.93,124.85,124.85,1206.0,122.7244,122.7736,122.6949,122.6949,1206.0
2024-09-12 13:30:00,124.93,125.0,124.93,125.0,987.0,122.7736,122.8424,122.7736,122.8424,987.0
2024-09-12 13:35:00,125.04,125.1,125.04,125.09,2200.0,122.8817,122.9406,122.8817,122.9308,2200.0
2024-09-12 13:40:00,125.09,125.16,125.08,125.14,1612.0,122.9308,122.9996,122.921,122.9799,1612.0
2024-09-12 13:45:00,125.16,125.28,125.16,125.2,3283.0,122.9996,123.1175,122.9996,123.0389,3283.0
2024-09-12 13:50:00,125.22,125.38,125.22,125.35,1300.0,123.0586,123.2158,123.0586,123.1863,1300.0
2024-09-12 13:55:00,125.38,125.38,125.14,125.14,1470.0,123.2158,123.2158,122.9799,122.9799,1470.0
2024-09-12 14:00:00,125.14,125.18,125.13,125.15,1686.0,122.9799,123.0193,122.9701,122.9898,1686.0
2024-09-12 14:05:00,125.13,125.25,125.13,125.23,10915.0,122.9701,123.088,122.9701,123.0684,10915.0
2024-09-12 14:10:00,125.25,125.4,125.23,125.4,9870.0,123.088,123.2355,123.0684,123.2355,9870.0
2024-09-12 14:15:00,125.41,125.51,125.3,125.33,22943.0,123.2453,123.3436,123.1372,123.1667,22943.0
2024-09-12 14:20:00,125.33,125.36,125.19,125.36,10623.0,123.1667,123.1961,123.0291,123.1961,10623.0
2024-09-12 14:25:00,125.36,125.4,125.24,125.3,7227.0,123.1961,123.2355,123.0782,123.1372,7227.0
2024-09-12 14:30:00,125.32,125.4,125.27,125.38,3649.0,123.1568,123.2355,123.1077,123.2158,3649.0
2024-09-12 14:35:00,125.36,125.36,125.17,125.25,3450.0,123.1961,123.1961,123.0094,123.088,3450.0
2024-09-12 14:40:00,125.25,125.34,125.25,125.32,3843.0,123.088,123.1765,123.088,123.1568,3843.0
2024-09-12 14:45:00,125.32,125.39,125.29,125.34,5861.0,123.1568,123.2256,123.1274,123.1765,5861.0
2024-09-12 14:50:00,125.34,125.34,124.92,125.03,4776.0,123.1765,123.1765,122.7637,122.8718,4776.0
2024-09-12 14:55:00,125.08,125.19,125.0,125.16,7305.0,122.921,123.0291,122.8424,122.9996,7305.0
2024-09-12 15:00:00,125.15,125.17,125.07,125.08,3909.0,122.9898,123.0094,122.9112,122.921,3909.0
2024-09-12 15:05:00,125.1,125.26,125.09,125.26,4369.0,122.9406,123.0979,122.9308,123.0979,4369.0
2024-09-12 15:10:00,125.27,125.27,125.13,125.24,5512.0,123.1077,123.1077,122.9701,123.0782,5512.0
2024-09-12 15:15:00,125.23,125.27,125.21,125.27,2307.0,123.0684,123.1077,123.0487,123.1077,2307.0
2024-09-12 15:20:00,125.26,125.31,125.19,125.27,4870.0,123.0979,123.147,123.0291,123.1077,4870.0
2024-09-12 15:25:00,125.28,125.37,125.22,125.29,7258.0,123.1175,123.206,123.0586,123.1274,7258.0
2024-09-12 15:30:00,125.27,125.36,125.26,125.35,4895.0,123.1077,123.1961,123.0979,123.1863,4895.0
2024-09-12 15:35:00,125.35,125.52,125.34,125.49,7176.0,123.1863,123.3534,123.1765,123.3239,7176.0
2024-09-12 15:40:00,125.5,125.59,125.49,125.55,17888.0,123.3337,123.4222,123.3239,123.3829,17888.0
2024-09-12 15:45:00,125.57,125.65,125.51,125.51,21710.0,123.4025,123.4811,123.3436,123.3436,21710.0
2024-09-12 15:50:00,125.46,125.57,125.26,125.33,23566.0,123.2944,123.4025,123.0979,123.1667,23566.0
2024-09-12 15:55:00,125.35,125.54,125.23,125.51,78385.0,123.1863,123.373,123.0684,123.3436,78385.0
2024-09-13 09:30:00,125.83,126.25,125.47,125.83,9493.0,123.658,124.0708,123.3042,123.658,9493.0
2024-09-13 09:35:00,126.21,126.69,125.47,125.95,5424.0,124.0315,124.5032,123.3042,123.776,5424.0
2024-09-13 09:40:00,125.99,126.42,125.93,126.42,2883.0,123.8153,124.2378,123.7563,124.2378,2883.0
2024-09-13 09:45:00,126.62,127.12,126.6,127.12,4948.0,124.4344,124.9258,124.4147,124.9258,4948.0
2024-09-13 09:50:00,127.03,127.26,126.74,127.03,5724.0,124.8373,125.0633,124.5523,124.8373,5724.0
2024-09-13 09:55:00,126.88,127.26,126.88,127.07,4072.0,124.6899,125.0633,124.6899,124.8766,4072.0
2024-09-13 10:00:00,127.23,127.23,126.55,126.89,12267.0,125.0339,125.0339,124.3656,124.6997,12267.0
2024-09-13 10:05:00,126.92,126.92,126.55,126.75,4830.0,124.7292,124.7292,124.3656,124.5622,4830.0
2024-09-13 10:10:00,126.75,127.2,126.75,127.2,5177.0,124.5622,125.0044,124.5622,125.0044,5177.0
2024-09-13 10:15:00,127.1,127.27,127.05,127.26,5143.0,124.9061,125.0732,124.857,125.0633,5143.0
2024-09-13 10:20:00,127.26,127.47,127.17,127.44,7175.0,125.0633,125.2697,124.9749,125.2402,7175.0
2024-09-13 10:25:00,127.49,127.54,127.29,127.37,9864.0,125.2894,125.3385,125.0928,125.1715,9864.0
2024-09-13 10:30:00,127.37,127.37,127.21,127.29,3961.0,125.1715,125.1715,125.0142,125.0928,3961.0
2024-09-13 10:35:00,127.29,127.45,127.1,127.45,8929.0,125.0928,125.2501,124.9061,125.2501,8929.0
2024-09-13 10:40:00,127.43,127.43,127.29,127.43,4317.0,125.2304,125.2304,125.0928,125.2304,4317.0
2024-09-13 10:45:00,127.45,127.5,127.37,127.37,4730.0,125.2501,125.2992,125.1715,125.1715,4730.0
2024-09-13 10:50:00,127.39,127.39,127.25,127.3,3878.0,125.1911,125.1911,125.0535,125.1027,3878.0
2024-09-13 10:55:00,127.34,127.4,127.22,127.39,7665.0,125.142,125.2009,125.024,125.1911,7665.0
2024-09-13 11:00:00,127.39,127.39,127.21,127.25,5709.0,125.1911,125.1911,125.0142,125.0535,5709.0
2024-09-13 11:05:00,127.25,127.25,127.14,127.21,6810.0,125.0535,125.0535,124.9454,125.0142,6810.0
2024-09-13 11:10:00,127.24,127.27,127.17,127.2,5187.0,125.0437,125.0732,124.9749,125.0044,5187.0
2024-09-13 11:15:00,127.24,127.24,127.13,127.19,5150.0,125.0437,125.0437,124.9356,124.9946,5150.0
2024-09-13 11:20:00,127.17,127.27,127.08,127.24,4778.0,124.9749,125.0732,124.8865,125.0437,4778.0
2024-09-13 11:25:00,127.24,127.29,127.11,127.11,7968.0,125.0437,125.0928,124.9159,124.9159,7968.0
2024-09-13 11:30:00,127.15,127.29,127.11,127.11,6418.0,124.9552,125.0928,124.9159,124.9159,6418.0
2024-09-13 11:35:00,127.11,127.2,127.07,127.13,7998.0,124.9159,125.0044,124.8766,124.9356,7998.0
2024-09-13 11:40:00,127.19,127.36,127.19,127.35,1109.0,124.9946,125.1616,124.9946,125.1518,1109.0
2024-09-13 11:45:00,127.36,127.44,127.34,127.4,3997.0,125.1616,125.2402,125.142,125.2009,3997.0
2024-09-13 11:50:00,127.35,127.41,127.33,127.33,2453.0,125.1518,125.2108,125.1321,125.1321,2453.0
2024-09-13 11:55:00,127.36,127.36,127.26,127.3,3600.0,125.1616,125.1616,125.0633,125.1027,3600.0
2024-09-13 12:00:00,127.29,127.36,127.27,127.32,4102.0,125.0928,125.1616,125.0732,125.1223,4102.0
2024-09-13 12:05:00,127.31,127.47,127.27,127.47,4398.0,125.1125,125.2697,125.0732,125.2697,4398.0
2024-09-13 12:10:00,127.44,127.5,127.39,127.42,3921.0,125.2402,125.2992,125.1911,125.2206,3921.0
2024-09-13 12:15:00,127.38,127.44,127.38,127.42,5855.0,125.1813,125.2402,125.1813,125.2206,5855.0
2024-09-13 12:20:00,127.42,127.42,127.25,127.25,5567.0,125.2206,125.2206,125.0535,125.0535,5567.0
2024-09-13 12:25:00,127.21,127.26,127.21,127.23,1406.0,125.0142,125.0633,125.0142,125.0339,1406.0
2024-09-13 12:30:00,127.19,127.2,127.09,127.16,2817.0,124.9946,125.0044,124.8963,124.9651,2817.0
2024-09-13 12:35:00,127.17,127.2,127.05,127.08,3002.0,124.9749,125.0044,124.857,124.8865,3002.0
2024-09-13 12:40:00,127.05,127.13,127.05,127.13,2746.0,124.857,124.9356,124.857,124.9356,2746.0
2024-09-13 12:45:00,127.1,127.15,127.02,127.04,2691.0,124.9061,124.9552,124.8275,124.8471,2691.0
2024-09-13 12:50:00,127.04,127.1,126.99,127.05,1926.0,124.8471,124.9061,124.798,124.857,1926.0
2024-09-13 12:55:00,127.05,127.05,126.97,126.99,1000.0,124.857,124.857,124.7784,124.798,1000.0
2024-09-13 13:00:00,126.95,127.05,126.95,127.0,2722.0,124.7587,124.857,124.7587,124.8078,2722.0
2024-09-13 13:05:00,127.07,127.07,127.03,127.03,3548.0,124.8766,124.8766,124.8373,124.8373,3548.0
2024-09-13 13:10:00,127.08,127.13,127.07,127.13,1450.0,124.8865,124.9356,124.8766,124.9356,1450.0
2024-09-13 13:15:00,127.11,127.15,127.07,127.11,3027.0,124.9159,124.9552,124.8766,124.9159,3027.0
2024-09-13 13:20:00,127.09,127.2,127.06,127.07,7689.0,124.8963,125.0044,124.8668,124.8766,7689.0
2024-09-13 13:25:00,127.11,127.13,127.09,127.13,600.0,124.9159,124.9356,124.8963,124.9356,600.0
2024-09-13 13:30:00,127.14,127.16,127.08,127.11,3074.0,124.9454,124.9651,124.8865,124.9159,3074.0
2024-09-13 13:35:00,127.14,127.28,127.14,127.28,4268.0,124.9454,125.083,124.9454,125.083,4268.0
2024-09-13 13:40:00,127.26,127.27,127.18,127.21,1749.0,125.0633,125.0732,124.9847,125.0142,1749.0
2024-09-13 13:45:00,127.19,127.22,127.14,127.14,2784.0,124.9946,125.024,124.9454,124.9454,2784.0
2024-09-13 13:50:00,127.15,127.15,127.08,127.14,3758.0,124.9552,124.9552,124.8865,124.9454,3758.0
2024-09-13 13:55:00,127.17,127.22,127.14,127.17,3754.0,124.9749,125.024,124.9454,124.9749,3754.0
2024-09-13 14:00:00,127.21,127.21,126.94,127.0,7740.0,125.0142,125.0142,124.7489,124.8078,7740.0
2024-09-13 14:05:00,127.01,127.27,127.01,127.22,5252.0,124.8177,125.0732,124.8177,125.024,5252.0
2024-09-13 14:10:00,127.21,127.23,127.14,127.16,3068.0,125.0142,125.0339,124.9454,124.9651,3068.0
2024-09-13 14:15:00,127.17,127.2,127.17,127.18,1226.0,124.9749,125.0044,124.9749,124.9847,1226.0
2024-09-13 14:20:00,127.18,127.21,127.06,127.08,5022.0,124.9847,125.0142,124.8668,124.8865,5022.0
2024-09-13 14:25:00,126.98,127.02,126.95,126.96,1396.0,124.7882,124.8275,124.7587,124.7685,1396.0
2024-09-13 14:30:00,126.94,126.95,126.89,126.95,4888.0,124.7489,124.7587,124.6997,124.7587,4888.0
2024-09-13 14:35:00,126.92,126.93,126.87,126.87,771.0,124.7292,124.739,124.6801,124.6801,771.0
2024-09-13 14:40:00,126.9,126.99,126.88,126.93,3089.0,124.7096,124.798,124.6899,124.739,3089.0
2024-09-13 14:45:00,126.96,126.98,126.85,126.86,2765.0,124.7685,124.7882,124.6604,124.6703,2765.0
2024-09-13 14:50:00,126.83,126.92,126.83,126.88,5631.0,124.6408,124.7292,124.6408,124.6899,5631.0
2024-09-13 14:55:00,126.86,126.86,126.76,126.77,1525.0,124.6703,124.6703,124.572,124.5818,1525.0
2024-09-13 15:00:00,126.77,126.77,126.62,126.76,19194.0,124.5818,124.5818,124.4344,124.572,19194.0
2024-09-13 15:05:00,126.78,126.88,126.78,126.82,5066.0,124.5916,124.6899,124.5916,124.6309,5066.0
2024-09-13 15:10:00,126.82,126.84,126.81,126.82,4741.0,124.6309,124.6506,124.6211,124.6309,4741.0
2024-09-13 15:15:00,126.8,126.92,126.79,126.89,7230.0,124.6113,124.7292,124.6015,124.6997,7230.0
2024-09-13 15:20:00,126.89,126.93,126.83,126.86,4633.0,124.6997,124.739,124.6408,124.6703,4633.0
2024-09-13 15:25:00,126.86,126.89,126.8,126.86,4476.0,124.6703,124.6997,124.6113,124.6703,4476.0
2024-09-13 15:30:00,126.86,126.95,126.83,126.92,20962.0,124.6703,124.7587,124.6408,124.7292,20962.0
2024-09-13 15:35:00,126.97,126.97,126.76,126.83,13633.0,124.7784,124.7784,124.572,124.6408,13633.0
2024-09-13 15:40:00,126.84,126.89,126.79,126.87,14077.0,124.6506,124.6997,124.6015,124.6801,14077.0
2024-09-13 15:45:00,126.88,127.0,126.86,126.97,13716.0,124.6899,124.8078,124.6703,124.7784,13716.0
2024-09-13 15:50:00,126.95,127.14,126.93,127.14,23721.0,124.7587,124.9454,124.739,124.9454,23721.0
2024-09-13 15:55:00,127.15,127.2,126.89,126.98,84604.0,124.9552,125.0044,124.6997,124.7882,84604.0
2024-09-16 09:30:00,128.0,128.5,127.36,128.31,18682.0,125.7906,126.2819,125.1616,126.0952,18682.0
2024-09-16 09:35:00,128.17,128.17,127.26,127.67,3555.0,125.9576,125.9576,125.0633,125.4663,3555.0
2024-09-16 09:40:00,127.72,127.91,127.42,127.5,5829.0,125.5154,125.7021,125.2206,125.2992,5829.0
2024-09-16 09:45:00,127.49,128.02,127.47,128.02,5894.0,125.2894,125.8102,125.2697,125.8102,5894.0
2024-09-16 09:50:00,128.11,128.22,127.82,128.19,4238.0,125.8987,126.0068,125.6137,125.9773,4238.0
2024-09-16 09:55:00,128.27,128.27,127.98,128.02,4036.0,126.0559,126.0559,125.7709,125.8102,4036.0
2024-09-16 10:00:00,128.05,128.15,127.83,127.83,5448.0,125.8397,125.938,125.6235,125.6235,5448.0
2024-09-16 10:05:00,127.85,128.16,127.81,128.15,9273.0,125.6432,125.9478,125.6039,125.938,9273.0
2024-09-16 10:10:00,128.16,128.16,127.71,127.71,6742.0,125.9478,125.9478,125.5056,125.5056,6742.0
2024-09-16 10:15:00,127.66,127.82,127.56,127.81,7368.0,125.4564,125.6137,125.3582,125.6039,7368.0
2024-09-16 10:20:00,127.82,127.92,127.75,127.79,7792.0,125.6137,125.712,125.5449,125.5842,7792.0
2024-09-16 10:25:00,127.71,127.71,127.36,127.41,4158.0,125.5056,125.5056,125.1616,125.2108,4158.0
2024-09-16 10:30:00,127.42,127.42,127.24,127.25,3003.0,125.2206,125.2206,125.0437,125.0535,3003.0
2024-09-16 10:35:00,127.34,127.41,127.29,127.3,6489.0,125.142,125.2108,125.0928,125.1027,6489.0
2024-09-16 10:40:00,127.32,127.46,127.08,127.41,5500.0,125.1223,125.2599,124.8865,125.2108,5500.0
2024-09-16 10:45:00,127.41,127.5,127.41,127.44,13708.0,125.2108,125.2992,125.2108,125.2402,13708.0
2024-09-16 10:50:00,127.43,127.54,127.18,127.25,5366.0,125.2304,125.3385,124.9847,125.0535,5366.0
2024-09-16 10:55:00,127.12,127.29,127.05,127.25,3173.0,124.9258,125.0928,124.857,125.0535,3173.0
2024-09-16 11:00:00,127.2,127.28,127.19,127.2,1713.0,125.0044,125.083,124.9946,125.0044,1713.0
2024-09-16 11:05:00,127.13,127.28,127.11,127.28,4400.0,124.9356,125.083,124.9159,125.083,4400.0
2024-09-16 11:10:00,127.28,127.28,126.99,127.0,2642.0,125.083,125.083,124.798,124.8078,2642.0
2024-09-16 11:15:00,126.93,127.15,126.91,127.09,9267.0,124.739,124.9552,124.7194,124.8963,9267.0
2024-09-16 11:20:00,127.07,127.08,126.96,127.08,4158.0,124.8766,124.8865,124.7685,124.8865,4158.0
2024-09-16 11:25:00,127.09,127.1,126.84,126.85,3408.0,124.8963,124.9061,124.6506,124.6604,3408.0
2024-09-16 11:30:00,126.82,126.84,126.75,126.78,7495.0,124.6309,124.6506,124.5622,124.5916,7495.0
2024-09-16 11:35:00,126.78,126.89,126.77,126.89,4553.0,124.5916,124.6997,124.5818,124.6997,4553.0
2024-09-16 11:40:00,126.89,126.96,126.87,126.96,2635.0,124.6997,124.7685,124.6801,124.7685,2635.0
2024-09-16 11:45:00,126.95,127.14,126.94,127.12,3091.0,124.7587,124.9454,124.7489,124.9258,3091.0
2024-09-16 11:50:00,127.12,127.22,127.1,127.22,3356.0,124.9258,125.024,124.9061,125.024,3356.0
2024-09-16 11:55:00,127.22,127.29,127.17,127.29,4328.0,125.024,125.0928,124.9749,125.0928,4328.0
2024-09-16 12:00:00,127.29,127.32,127.23,127.23,5700.0,125.0928,125.1223,125.0339,125.0339,5700.0
2024-09-16 12:05:00,127.22,127.34,127.22,127.29,4698.0,125.024,125.142,125.024,125.0928,4698.0
2024-09-16 12:10:00,127.32,127.32,127.29,127.29,4714.0,125.1223,125.1223,125.0928,125.0928,4714.0
2024-09-16 12:15:00,127.28,127.32,127.16,127.19,6545.0,125.083,125.1223,124.9651,124.9946,6545.0
2024-09-16 12:20:00,127.19,127.21,127.16,127.19,3459.0,124.9946,125.0142,124.9651,124.9946,3459.0
2024-09-16 12:25:00,127.21,127.4,127.21,127.39,3613.0,125.0142,125.2009,125.0142,125.1911,3613.0
2024-09-16 12:30:00,127.41,127.41,127.26,127.27,5279.0,125.2108,125.2108,125.0633,125.0732,5279.0
2024-09-16 12:35:00,127.27,127.31,127.1,127.16,11451.0,125.0732,125.1125,124.9061,124.9651,11451.0
2024-09-16 12:40:00,127.16,127.22,127.1,127.14,7033.0,124.9651,125.024,124.9061,124.9454,7033.0
2024-09-16 12:45:00,127.14,127.3,127.05,127.28,6176.0,124.9454,125.1027,124.857,125.083,6176.0
2024-09-16 12:50:00,127.28,127.32,127.28,127.28,900.0,125.083,125.1223,125.083,125.083,900.0
2024-09-16 12:55:00,127.28,127.32,127.27,127.32,3611.0,125.083,125.1223,125.0732,125.1223,3611.0
2024-09-16 13:00:00,127.35,127.36,127.33,127.35,2501.0,125.1518,125.1616,125.1321,125.1518,2501.0
2024-09-16 13:05:00,127.35,127.38,127.34,127.38,1900.0,125.1518,125.1813,125.142,125.1813,1900.0
2024-09-16 13:10:00,127.41,127.43,127.32,127.35,3893.0,125.2108,125.2304,125.1223,125.1518,3893.0
2024-09-16 13:15:00,127.34,127.37,127.27,127.27,2529.0,125.142,125.1715,125.0732,125.0732,2529.0
2024-09-16 13:20:00,127.31,127.33,127.26,127.26,4950.0,125.1125,125.1321,125.0633,125.0633,4950.0
2024-09-16 13:25:00,127.26,127.35,127.25,127.34,7314.0,125.0633,125.1518,125.0535,125.142,7314.0
2024-09-16 13:30:00,127.34,127.37,127.32,127.37,3060.0,125.142,125.1715,125.1223,125.1715,3060.0
2024-09-16 13:35:00,127.39,127.46,127.37,127.46,3743.0,125.1911,125.2599,125.1715,125.2599,3743.0
2024-09-16 13:40:00,127.43,127.47,127.42,127.46,3090.0,125.2304,125.2697,125.2206,125.2599,3090.0
2024-09-16 13:45:00,127.44,127.44,127.39,127.39,600.0,125.2402,125.2402,125.1911,125.1911,600.0
2024-09-16 13:50:00,127.4,127.42,127.37,127.41,2011.0,125.2009,125.2206,125.1715,125.2108,2011.0
2024-09-16 13:55:00,127.41,127.45,127.41,127.44,3181.0,125.2108,125.2501,125.2108,125.2402,3181.0
2024-09-16 14:00:00,127.42,127.42,127.34,127.35,4308.0,125.2206,125.2206,125.142,125.1518,4308.0
2024-09-16 14:05:00,127.36,127.42,127.33,127.35,4283.0,125.1616,125.2206,125.1321,125.1518,4283.0
2024-09-16 14:10:00,127.37,127.42,127.33,127.38,5439.0,125.1715,125.2206,125.1321,125.1813,5439.0
2024-09-16 14:15:00,127.39,127.39,127.34,127.36,3914.0,125.1911,125.1911,125.142,125.1616,3914.0
2024-09-16 14:20:00,127.36,127.49,127.34,127.46,5621.0,125.1616,125.2894,125.142,125.2599,5621.0
2024-09-16 14:25:00,127.47,127.5,127.38,127.38,3392.0,125.2697,125.2992,125.1813,125.1813,3392.0
2024-09-16 14:30:00,127.38,127.45,127.37,127.45,4422.0,125.1813,125.2501,125.1715,125.2501,4422.0
2024-09-16 14:35:00,127.42,127.45,127.34,127.41,3956.0,125.2206,125.2501,125.142,125.2108,3956.0
2024-09-16 14:40:00,127.4,127.42,127.38,127.42,4953.0,125.2009,125.2206,125.1813,125.2206,4953.0
2024-09-16 14:45:00,127.44,127.55,127.4,127.54,10666.0,125.2402,125.3483,125.2009,125.3385,10666.0
2024-09-16 14:50:00,127.56,127.56,127.43,127.43,2143.0,125.3582,125.3582,125.2304,125.2304,2143.0
2024-09-16 14:55:00,127.45,127.49,127.43,127.47,4295.0,125.2501,125.2894,125.2304,125.2697,4295.0
2024-09-16 15:00:00,127.44,127.46,127.31,127.32,4026.0,125.2402,125.2599,125.1125,125.1223,4026.0
2024-09-16 15:05:00,127.34,127.35,127.3,127.32,4018.0,125.142,125.1518,125.1027,125.1223,4018.0
2024-09-16 15:10:00,127.29,127.32,127.17,127.19,5904.0,125.0928,125.1223,124.9749,124.9946,5904.0
2024-09-16 15:15:00,127.17,127.2,127.0,127.02,19852.0,124.9749,125.0044,124.8078,124.8275,19852.0
2024-09-16 15:20:00,127.03,127.08,127.0,127.04,4373.0,124.8373,124.8865,124.8078,124.8471,4373.0
2024-09-16 15:25:00,127.06,127.16,127.04,127.09,6639.0,124.8668,124.9651,124.8471,124.8963,6639.0
2024-09-16 15:30:00,127.09,127.29,127.08,127.26,8877.0,124.8963,125.0928,124.8865,125.0633,8877.0
2024-09-16 15:35:00,127.24,127.25,127.15,127.19,8571.0,125.0437,125.0535,124.9552,124.9946,8571.0
2024-09-16 15:40:00,127.2,127.35,127.12,127.17,18743.0,125.0044,125.1518,124.9258,124.9749,18743.0
2024-09-16 15:45:00,127.18,127.31,127.18,127.28,14307.0,124.9847,125.1125,124.9847,125.083,14307.0
2024-09-16 15:50:00,127.29,127.4,127.24,127.39,24213.0,125.0928,125.2009,125.0437,125.1911,24213.0
2024-09-16 15:55:00,127.39,127.39,127.17,127.32,94461.0,125.1911,125.1911,124.9749,125.1223,94461.0
2024-09-17 09:30:00,127.81,128.0,127.36,127.72,9261.0,125.6039,125.7906,125.1616,125.5154,9261.0
2024-09-17 09:35:00,127.9,128.04,127.42,127.54,5302.0,125.6923,125.8299,125.2206,125.3385,5302.0
2024-09-17 09:40:00,127.53,127.69,127.34,127.45,7205.0,125.3287,125.4859,125.142,125.2501,7205.0
2024-09-17 09:45:00,127.5,127.72,127.4,127.65,6620.0,125.2992,125.5154,125.2009,125.4466,6620.0
2024-09-17 09:50:00,127.72,127.88,127.56,127.73,6809.0,125.5154,125.6726,125.3582,125.5252,6809.0
2024-09-17 09:55:00,127.79,127.8,127.45,127.46,5000.0,125.5842,125.594,125.2501,125.2599,5000.0
2024-09-17 10:00:00,127.46,127.8,127.45,127.75,8412.0,125.2599,125.594,125.2501,125.5449,8412.0
2024-09-17 10:05:00,127.76,128.16,127.75,128.07,4630.0,125.5547,125.9478,125.5449,125.8594,4630.0
2024-09-17 10:10:00,128.06,128.22,127.97,128.18,25350.0,125.8495,126.0068,125.7611,125.9675,25350.0
2024-09-17 10:15:00,128.18,128.45,128.14,128.45,37714.0,125.9675,126.2328,125.9282,126.2328,37714.0
2024-09-17 10:20:00,128.4,128.57,128.39,128.4,9750.0,126.1837,126.3507,126.1738,126.1837,9750.0
2024-09-17 10:25:00,128.4,128.42,128.3,128.3,8950.0,126.1837,126.2033,126.0854,126.0854,8950.0
2024-09-17 10:30:00,128.31,128.46,128.21,128.23,5152.0,126.0952,126.2426,125.997,126.0166,5152.0
2024-09-17 10:35:00,128.27,128.35,128.17,128.34,4228.0,126.0559,126.1345,125.9576,126.1247,4228.0
2024-09-17 10:40:00,128.33,128.36,128.13,128.13,3873.0,126.1149,126.1444,125.9183,125.9183,3873.0
2024-09-17 10:45:00,128.16,128.39,128.15,128.31,6450.0,125.9478,126.1738,125.938,126.0952,6450.0
2024-09-17 10:50:00,128.34,128.48,128.34,128.38,6614.0,126.1247,126.2623,126.1247,126.164,6614.0
2024-09-17 10:55:00,128.31,128.35,128.2,128.3,4188.0,126.0952,126.1345,125.9871,126.0854,4188.0
2024-09-17 11:00:00,128.29,128.59,128.29,128.46,11284.0,126.0756,126.3704,126.0756,126.2426,11284.0
2024-09-17 11:05:00,128.47,128.55,128.4,128.42,4073.0,126.2525,126.3311,126.1837,126.2033,4073.0
2024-09-17 11:10:00,128.37,128.37,128.2,128.2,4945.0,126.1542,126.1542,125.9871,125.9871,4945.0
2024-09-17 11:15:00,128.21,128.31,128.2,128.26,5273.0,125.997,126.0952,125.9871,126.0461,5273.0
2024-09-17 11:20:00,128.31,128.43,128.27,128.43,3641.0,126.0952,126.2132,126.0559,126.2132,3641.0
2024-09-17 11:25:00,128.41,128.41,128.25,128.32,3832.0,126.1935,126.1935,126.0363,126.1051,3832.0
2024-09-17 11:30:00,128.33,128.5,128.29,128.29,3007.0,126.1149,126.2819,126.0756,126.0756,3007.0
2024-09-17 11:35:00,128.32,128.35,128.19,128.23,2015.0,126.1051,126.1345,125.9773,126.0166,2015.0
2024-09-17 11:40:00,128.21,128.22,128.08,128.11,4430.0,125.997,126.0068,125.8692,125.8987,4430.0
2024-09-17 11:45:00,128.04,128.08,127.98,128.07,2807.0,125.8299,125.8692,125.7709,125.8594,2807.0
2024-09-17 11:50:00,128.05,128.12,128.05,128.09,4423.0,125.8397,125.9085,125.8397,125.879,4423.0
2024-09-17 11:55:00,128.05,128.06,127.95,127.96,4375.0,125.8397,125.8495,125.7414,125.7513,4375.0
2024-09-17 12:00:00,127.95,128.08,127.9,128.02,4818.0,125.7414,125.8692,125.6923,125.8102,4818.0
2024-09-17 12:05:00,128.03,128.05,127.97,127.98,1836.0,125.8201,125.8397,125.7611,125.7709,1836.0
2024-09-17 12:10:00,127.96,128.09,127.96,128.09,2331.0,125.7513,125.879,125.7513,125.879,2331.0
2024-09-17 12:15:00,128.06,128.07,127.96,127.97,3646.0,125.8495,125.8594,125.7513,125.7611,3646.0
2024-09-17 12:20:00,127.95,128.03,127.86,127.96,4716.0,125.7414,125.8201,125.653,125.7513,4716.0
2024-09-17 12:25:00,127.99,128.04,127.9,128.04,2319.0,125.7807,125.8299,125.6923,125.8299,2319.0
2024-09-17 12:30:00,128.02,128.07,127.99,128.06,2206.0,125.8102,125.8594,125.7807,125.8495,2206.0
2024-09-17 12:35:00,128.05,128.07,127.9,127.9,3167.0,125.8397,125.8594,125.6923,125.6923,3167.0
2024-09-17 12:40:00,127.92,127.92,127.71,127.78,4344.0,125.712,125.712,125.5056,125.5744,4344.0
2024-09-17 12:45:00,127.81,127.81,127.41,127.45,4849.0,125.6039,125.6039,125.2108,125.2501,4849.0
2024-09-17 12:50:00,127.34,127.44,127.27,127.44,2578.0,125.142,125.2402,125.0732,125.2402,2578.0
2024-09-17 12:55:00,127.48,127.66,127.42,127.45,3735.0,125.2796,125.4564,125.2206,125.2501,3735.0
2024-09-17 13:00:00,127.52,127.62,127.42,127.51,2700.0,125.3189,125.4171,125.2206,125.309,2700.0
2024-09-17 13:05:00,127.42,127.5,127.33,127.46,3972.0,125.2206,125.2992,125.1321,125.2599,3972.0
2024-09-17 13:10:00,127.46,127.53,127.38,127.47,3757.0,125.2599,125.3287,125.1813,125.2697,3757.0
2024-09-17 13:15:00,127.51,127.55,127.43,127.55,1850.0,125.309,125.3483,125.2304,125.3483,1850.0
2024-09-17 13:20:00,127.52,127.71,127.52,127.71,2863.0,125.3189,125.5056,125.3189,125.5056,2863.0
2024-09-17 13:25:00,127.72,127.74,127.57,127.66,3564.0,125.5154,125.5351,125.368,125.4564,3564.0
2024-09-17 13:30:00,127.62,127.74,127.59,127.6,6558.0,125.4171,125.5351,125.3877,125.3975,6558.0
2024-09-17 13:35:00,127.6,127.72,127.6,127.72,3004.0,125.3975,125.5154,125.3975,125.5154,3004.0
2024-09-17 13:40:00,127.65,127.65,127.37,127.46,4285.0,125.4466,125.4466,125.1715,125.2599,4285.0
2024-09-17 13:45:00,127.45,127.65,127.36,127.65,2806.0,125.2501,125.4466,125.1616,125.4466,2806.0
2024-09-17 13:50:00,127.63,127.85,127.61,127.74,3954.0,125.427,125.6432,125.4073,125.5351,3954.0
2024-09-17 13:55:00,127.69,127.69,127.56,127.56,2897.0,125.4859,125.4859,125.3582,125.3582,2897.0
2024-09-17 14:00:00,127.53,127.68,127.48,127.63,4910.0,125.3287,125.4761,125.2796,125.427,4910.0
2024-09-17 14:05:00,127.62,127.68,127.61,127.64,1900.0,125.4171,125.4761,125.4073,125.4368,1900.0
2024-09-17 14:10:00,127.65,127.67,127.51,127.52,4648.0,125.4466,125.4663,125.309,125.3189,4648.0
2024-09-17 14:15:00,127.52,127.6,127.4,127.41,2740.0,125.3189,125.3975,125.2009,125.2108,2740.0
2024-09-17 14:20:00,127.45,127.56,127.45,127.48,3599.0,125.2501,125.3582,125.2501,125.2796,3599.0
2024-09-17 14:25:00,127.44,127.5,127.4,127.5,3417.0,125.2402,125.2992,125.2009,125.2992,3417.0
2024-09-17 14:30:00,127.51,127.58,127.45,127.5,3549.0,125.309,125.3778,125.2501,125.2992,3549.0
2024-09-17 14:35:00,127.5,127.62,127.5,127.6,4557.0,125.2992,125.4171,125.2992,125.3975,4557.0
2024-09-17 14:40:00,127.62,127.65,127.59,127.59,4544.0,125.4171,125.4466,125.3877,125.3877,4544.0
2024-09-17 14:45:00,127.62,127.64,127.37,127.46,4453.0,125.4171,125.4368,125.1715,125.2599,4453.0
2024-09-17 14:50:00,127.47,127.58,127.41,127.58,5094.0,125.2697,125.3778,125.2108,125.3778,5094.0
2024-09-17 14:55:00,127.62,127.63,127.52,127.61,4105.0,125.4171,125.427,125.3189,125.4073,4105.0
2024-09-17 15:00:00,127.59,127.64,127.5,127.51,3112.0,125.3877,125.4368,125.2992,125.309,3112.0
2024-09-17 15:05:00,127.49,127.5,127.42,127.48,5138.0,125.2894,125.2992,125.2206,125.2796,5138.0
2024-09-17 15:10:00,127.43,127.46,127.38,127.39,4066.0,125.2304,125.2599,125.1813,125.1911,4066.0
2024-09-17 15:15:00,127.39,127.41,127.25,127.28,6888.0,125.1911,125.2108,125.0535,125.083,6888.0
2024-09-17 15:20:00,127.26,127.26,127.07,127.13,6546.0,125.0633,125.0633,124.8766,124.9356,6546.0
2024-09-17 15:25:00,127.12,127.2,127.11,127.18,8260.0,124.9258,125.0044,124.9159,124.9847,8260.0
2024-09-17 15:30:00,127.14,127.18,127.09,127.12,6988.0,124.9454,124.9847,124.8963,124.9258,6988.0
2024-09-17 15:35:00,127.13,127.2,127.05,127.15,8549.0,124.9356,125.0044,124.857,124.9552,8549.0
2024-09-17 15:40:00,127.16,127.22,127.07,127.07,10720.0,124.9651,125.024,124.8766,124.8766,10720.0
2024-09-17 15:45:00,127.08,127.16,127.06,127.15,12702.0,124.8865,124.9651,124.8668,124.9552,12702.0
2024-09-17 15:50:00,127.17,127.38,127.04,127.35,17336.0,124.9749,125.1813,124.8471,125.1518,17336.0
2024-09-17 15:55:00,127.32,127.5,127.29,127.46,68887.0,125.1223,125.2992,125.0928,125.2599,68887.0
2024-09-18 09:30:00,127.78,127.78,126.91,127.43,13407.0,125.5744,125.5744,124.7194,125.2304,13407.0
2024-09-18 09:35:00,127.67,128.11,127.67,127.91,2597.0,125.4663,125.8987,125.4663,125.7021,2597.0
2024-09-18 09:40:00,127.86,128.03,127.67,128.02,3004.0,125.653,125.8201,125.4663,125.8102,3004.0
2024-09-18 09:45:00,128.0,128.22,127.99,128.15,2250.0,125.7906,126.0068,125.7807,125.938,2250.0
2024-09-18 09:50:00,128.06,128.14,127.66,127.66,3530.0,125.8495,125.9282,125.4564,125.4564,3530.0
2024-09-18 09:55:00,127.68,127.95,127.64,127.89,11807.0,125.4761,125.7414,125.4368,125.6825,11807.0
2024-09-18 10:00:00,127.85,127.93,127.73,127.73,27337.0,125.6432,125.7218,125.5252,125.5252,27337.0
2024-09-18 10:05:00,127.77,128.12,127.72,128.11,5647.0,125.5645,125.9085,125.5154,125.8987,5647.0
2024-09-18 10:10:00,128.12,128.19,127.54,127.58,5941.0,125.9085,125.9773,125.3385,125.3778,5941.0
2024-09-18 10:15:00,127.65,127.69,127.46,127.55,4265.0,125.4466,125.4859,125.2599,125.3483,4265.0
2024-09-18 10:20:00,127.64,127.64,127.51,127.59,2157.0,125.4368,125.4368,125.309,125.3877,2157.0
2024-09-18 10:25:00,127.53,127.67,127.51,127.63,3241.0,125.3287,125.4663,125.309,125.427,3241.0
2024-09-18 10:30:00,127.56,127.59,127.24,127.25,7750.0,125.3582,125.3877,125.0437,125.0535,7750.0
2024-09-18 10:35:00,127.29,127.32,127.16,127.18,3131.0,125.0928,125.1223,124.9651,124.9847,3131.0
2024-09-18 10:40:00,127.2,127.45,127.18,127.45,7158.0,125.0044,125.2501,124.9847,125.2501,7158.0
2024-09-18 10:45:00,127.42,127.57,127.41,127.54,2516.0,125.2206,125.368,125.2108,125.3385,2516.0
2024-09-18 10:50:00,127.51,127.61,127.43,127.56,5686.0,125.309,125.4073,125.2304,125.3582,5686.0
2024-09-18 10:55:00,127.56,127.59,127.5,127.59,2643.0,125.3582,125.3877,125.2992,125.3877,2643.0
2024-09-18 11:00:00,127.59,127.78,127.59,127.68,7028.0,125.3877,125.5744,125.3877,125.4761,7028.0
2024-09-18 11:05:00,127.69,127.75,127.66,127.75,5283.0,125.4859,125.5449,125.4564,125.5449,5283.0
2024-09-18 11:10:00,127.76,127.76,127.64,127.65,6144.0,125.5547,125.5547,125.4368,125.4466,6144.0
2024-09-18 11:15:00,127.61,127.68,127.5,127.67,5898.0,125.4073,125.4761,125.2992,125.4663,5898.0
2024-09-18 11:20:00,127.72,127.78,127.68,127.78,3193.0,125.5154,125.5744,125.4761,125.5744,3193.0
2024-09-18 11:25:00,127.75,127.88,127.74,127.84,5503.0,125.5449,125.6726,125.5351,125.6333,5503.0
2024-09-18 11:30:00,127.82,127.82,127.73,127.8,4452.0,125.6137,125.6137,125.5252,125.594,4452.0
2024-09-18 11:35:00,127.82,127.89,127.79,127.89,2244.0,125.6137,125.6825,125.5842,125.6825,2244.0
2024-09-18 11:40:00,127.86,127.89,127.75,127.77,9130.0,125.653,125.6825,125.5449,125.5645,9130.0
2024-09-18 11:45:00,127.75,127.79,127.65,127.68,5866.0,125.5449,125.5842,125.4466,125.4761,5866.0
2024-09-18 11:50:00,127.66,127.75,127.66,127.71,5144.0,125.4564,125.5449,125.4564,125.5056,5144.0
2024-09-18 11:55:00,127.68,127.81,127.66,127.71,6203.0,125.4761,125.6039,125.4564,125.5056,6203.0
2024-09-18 12:00:00,127.66,127.71,127.57,127.63,4364.0,125.4564,125.5056,125.368,125.427,4364.0
2024-09-18 12:05:00,127.65,127.72,127.61,127.7,4331.0,125.4466,125.5154,125.4073,125.4958,4331.0
2024-09-18 12:10:00,127.72,127.75,127.68,127.73,5499.0,125.5154,125.5449,125.4761,125.5252,5499.0
2024-09-18 12:15:00,127.72,127.79,127.66,127.78,6024.0,125.5154,125.5842,125.4564,125.5744,6024.0
2024-09-18 12:20:00,127.79,127.8,127.72,127.74,4926.0,125.5842,125.594,125.5154,125.5351,4926.0
2024-09-18 12:25:00,127.74,127.86,127.72,127.84,4467.0,125.5351,125.653,125.5154,125.6333,4467.0
2024-09-18 12:30:00,127.84,127.93,127.83,127.91,5336.0,125.6333,125.7218,125.6235,125.7021,5336.0
2024-09-18 12:35:00,127.93,127.95,127.85,127.85,5722.0,125.7218,125.7414,125.6432,125.6432,5722.0
2024-09-18 12:40:00,127.86,127.88,127.82,127.86,2581.0,125.653,125.6726,125.6137,125.653,2581.0
2024-09-18 12:45:00,127.86,127.93,127.86,127.86,6343.0,125.653,125.7218,125.653,125.653,6343.0
2024-09-18 12:50:00,127.86,127.89,127.81,127.89,1520.0,125.653,125.6825,125.6039,125.6825,1520.0
2024-09-18 12:55:00,127.86,127.89,127.8,127.84,5685.0,125.653,125.6825,125.594,125.6333,5685.0
2024-09-18 13:00:00,127.86,127.88,127.81,127.86,3452.0,125.653,125.6726,125.6039,125.653,3452.0
2024-09-18 13:05:00,127.8,127.85,127.77,127.85,8573.0,125.594,125.6432,125.5645,125.6432,8573.0
2024-09-18 13:10:00,127.87,127.89,127.82,127.83,2898.0,125.6628,125.6825,125.6137,125.6235,2898.0
2024-09-18 13:15:00,127.83,127.86,127.78,127.84,4272.0,125.6235,125.653,125.5744,125.6333,4272.0
2024-09-18 13:20:00,127.8,127.84,127.6,127.62,6422.0,125.594,125.6333,125.3975,125.4171,6422.0
2024-09-18 13:25:00,127.64,127.68,127.6,127.64,3941.0,125.4368,125.4761,125.3975,125.4368,3941.0
2024-09-18 13:30:00,127.66,127.8,127.65,127.8,3932.0,125.4564,125.594,125.4466,125.594,3932.0
2024-09-18 13:35:00,127.81,127.85,127.66,127.73,5463.0,125.6039,125.6432,125.4564,125.5252,5463.0
2024-09-18 13:40:00,127.72,127.74,127.68,127.68,2790.0,125.5154,125.5351,125.4761,125.4761,2790.0
2024-09-18 13:45:00,127.72,127.73,127.58,127.58,3173.0,125.5154,125.5252,125.3778,125.3778,3173.0
2024-09-18 13:50:00,127.57,127.57,127.5,127.52,25922.0,125.368,125.368,125.2992,125.3189,25922.0
2024-09-18 13:55:00,127.53,127.53,127.3,127.3,2740.0,125.3287,125.3287,125.1027,125.1027,2740.0
2024-09-18 14:00:00,127.3,128.77,127.13,128.35,7801.0,125.1027,126.5473,124.9356,126.1345,7801.0
2024-09-18 14:05:00,128.47,128.49,128.21,128.25,3361.0,126.2525,126.2721,125.997,126.0363,3361.0
2024-09-18 14:10:00,128.29,128.29,127.78,127.93,13146.0,126.0756,126.0756,125.5744,125.7218,13146.0
2024-09-18 14:15:00,127.95,128.24,127.83,128.24,4581.0,125.7414,126.0264,125.6235,126.0264,4581.0
2024-09-18 14:20:00,128.33,128.33,128.11,128.3,3503.0,126.1149,126.1149,125.8987,126.0854,3503.0
2024-09-18 14:25:00,128.27,128.51,128.17,128.51,4080.0,126.0559,126.2918,125.9576,126.2918,4080.0
2024-09-18 14:30:00,128.54,128.88,128.54,128.87,9559.0,126.3213,126.6554,126.3213,126.6456,9559.0
2024-09-18 14:35:00,128.89,129.03,128.48,129.0,17378.0,126.6652,126.8028,126.2623,126.7733,17378.0
2024-09-18 14:40:00,128.9,129.03,128.1,128.11,13936.0,126.675,126.8028,125.8888,125.8987,13936.0
2024-09-18 14:45:00,128.05,128.48,128.0,128.38,10010.0,125.8397,126.2623,125.7906,126.164,10010.0
2024-09-18 14:50:00,128.39,128.9,128.36,128.84,13728.0,126.1738,126.675,126.1444,126.6161,13728.0
2024-09-18 14:55:00,128.76,128.97,128.41,128.57,30985.0,126.5375,126.7438,126.1935,126.3507,30985.0
2024-09-18 15:00:00,128.44,128.44,128.06,128.19,6049.0,126.223,126.223,125.8495,125.9773,6049.0
2024-09-18 15:05:00,128.12,128.24,127.92,128.15,3747.0,125.9085,126.0264,125.712,125.938,3747.0
2024-09-18 15:10:00,128.09,128.74,128.06,128.73,5077.0,125.879,126.5178,125.8495,126.508,5077.0
2024-09-18 15:15:00,128.75,128.8,128.58,128.67,4858.0,126.5276,126.5768,126.3606,126.449,4858.0
2024-09-18 15:20:00,128.66,128.67,128.04,128.34,4406.0,126.4392,126.449,125.8299,126.1247,4406.0
2024-09-18 15:25:00,128.43,128.71,128.28,128.42,4480.0,126.2132,126.4883,126.0657,126.2033,4480.0
2024-09-18 15:30:00,128.44,128.55,127.88,127.95,6760.0,126.223,126.3311,125.6726,125.7414,6760.0
2024-09-18 15:35:00,127.87,128.03,127.76,127.93,14258.0,125.6628,125.8201,125.5547,125.7218,14258.0
2024-09-18 15:40:00,127.97,128.01,127.63,127.63,11588.0,125.7611,125.8004,125.427,125.427,11588.0
2024-09-18 15:45:00,127.58,127.69,127.45,127.61,7040.0,125.3778,125.4859,125.2501,125.4073,7040.0
2024-09-18 15:50:00,127.58,127.66,127.37,127.54,16853.0,125.3778,125.4564,125.1715,125.3385,16853.0
2024-09-18 15:55:00,127.57,127.67,127.38,127.46,63512.0,125.368,125.4663,125.1813,125.2599,63512.0
2024-09-19 09:30:00,129.31,129.49,128.65,128.84,12152.0,127.078,127.2549,126.4294,126.6161,12152.0
2024-09-19 09:35:00,129.2,130.02,129.2,129.65,5212.0,126.9699,127.7757,126.9699,127.4121,5212.0
2024-09-19 09:40:00,129.65,129.65,129.16,129.16,7276.0,127.4121,127.4121,126.9306,126.9306,7276.0
2024-09-19 09:45:00,129.17,129.31,128.8,129.09,7092.0,126.9404,127.078,126.5768,126.8618,7092.0
2024-09-19 09:50:00,129.0,129.32,128.89,129.01,6084.0,126.7733,127.0878,126.6652,126.7831,6084.0
2024-09-19 09:55:00,129.07,129.46,129.04,129.37,3482.0,126.8421,127.2254,126.8126,127.1369,3482.0
2024-09-19 10:00:00,129.36,129.42,128.89,129.02,3274.0,127.1271,127.1861,126.6652,126.793,3274.0
2024-09-19 10:05:00,128.94,129.13,128.9,128.97,8716.0,126.7144,126.9011,126.675,126.7438,8716.0
2024-09-19 10:10:00,128.97,129.09,128.84,128.84,5686.0,126.7438,126.8618,126.6161,126.6161,5686.0
2024-09-19 10:15:00,128.87,128.98,128.78,128.92,2564.0,126.6456,126.7537,126.5571,126.6947,2564.0
2024-09-19 10:20:00,128.99,128.99,128.73,128.8,8320.0,126.7635,126.7635,126.508,126.5768,8320.0
2024-09-19 10:25:00,128.83,129.05,128.72,129.03,9277.0,126.6062,126.8225,126.4981,126.8028,9277.0
2024-09-19 10:30:00,129.08,129.28,129.08,129.14,6194.0,126.8519,127.0485,126.8519,126.9109,6194.0
2024-09-19 10:35:00,129.15,129.28,129.12,129.15,2519.0,126.9207,127.0485,126.8912,126.9207,2519.0
2024-09-19 10:40:00,129.22,129.22,128.83,129.09,5136.0,126.9895,126.9895,126.6062,126.8618,5136.0
2024-09-19 10:45:00,129.06,129.06,128.73,128.84,4992.0,126.8323,126.8323,126.508,126.6161,4992.0
2024-09-19 10:50:00,128.91,129.0,128.84,128.87,4653.0,126.6849,126.7733,126.6161,126.6456,4653.0
2024-09-19 10:55:00,128.93,129.02,128.84,129.01,4701.0,126.7045,126.793,126.6161,126.7831,4701.0
2024-09-19 11:00:00,129.0,129.04,128.84,129.04,2107.0,126.7733,126.8126,126.6161,126.8126,2107.0
2024-09-19 11:05:00,129.03,129.07,128.97,128.99,6000.0,126.8028,126.8421,126.7438,126.7635,6000.0
2024-09-19 11:10:00,129.05,129.15,128.97,129.09,4579.0,126.8225,126.9207,126.7438,126.8618,4579.0
2024-09-19 11:15:00,129.14,129.4,129.14,129.31,7907.0,126.9109,127.1664,126.9109,127.078,7907.0
2024-09-19 11:20:00,129.28,129.34,129.23,129.32,2607.0,127.0485,127.1074,126.9993,127.0878,2607.0
2024-09-19 11:25:00,129.36,129.36,129.26,129.32,7127.0,127.1271,127.1271,127.0288,127.0878,7127.0
2024-09-19 11:30:00,129.38,129.39,129.19,129.24,2738.0,127.1468,127.1566,126.96,127.0092,2738.0
2024-09-19 11:35:00,129.17,129.23,129.13,129.16,1128.0,126.9404,126.9993,126.9011,126.9306,1128.0
2024-09-19 11:40:00,129.16,129.36,129.13,129.3,5609.0,126.9306,127.1271,126.9011,127.0681,5609.0
2024-09-19 11:45:00,129.34,129.47,129.33,129.46,4160.0,127.1074,127.2352,127.0976,127.2254,4160.0
2024-09-19 11:50:00,129.43,129.59,129.39,129.48,11209.0,127.1959,127.3531,127.1566,127.245,11209.0
2024-09-19 11:55:00,129.47,129.52,129.43,129.46,5903.0,127.2352,127.2843,127.1959,127.2254,5903.0
2024-09-19 12:00:00,129.49,129.68,129.44,129.68,4910.0,127.2549,127.4416,127.2057,127.4416,4910.0
2024-09-19 12:05:00,129.64,129.77,129.64,129.75,3891.0,127.4023,127.53,127.4023,127.5104,3891.0
2024-09-19 12:10:00,129.75,129.78,129.55,129.56,8104.0,127.5104,127.5399,127.3138,127.3236,8104.0
2024-09-19 12:15:00,129.6,129.83,129.6,129.8,3137.0,127.363,127.589,127.363,127.5595,3137.0
2024-09-19 12:20:00,129.81,129.91,129.78,129.8,10400.0,127.5693,127.6676,127.5399,127.5595,10400.0
2024-09-19 12:25:00,129.79,129.93,129.79,129.93,5293.0,127.5497,127.6873,127.5497,127.6873,5293.0
2024-09-19 12:30:00,129.95,130.04,129.94,130.0,7940.0,127.7069,127.7954,127.6971,127.7561,7940.0
2024-09-19 12:35:00,130.0,130.0,129.92,129.97,7360.0,127.7561,127.7561,127.6774,127.7266,7360.0
2024-09-19 12:40:00,129.97,130.0,129.91,129.95,4576.0,127.7266,127.7561,127.6676,127.7069,4576.0
2024-09-19 12:45:00,129.91,129.94,129.75,129.82,4792.0,127.6676,127.6971,127.5104,127.5792,4792.0
2024-09-19 12:50:00,129.85,130.01,129.83,129.99,7557.0,127.6086,127.7659,127.589,127.7462,7557.0
2024-09-19 12:55:00,129.97,130.01,129.89,129.97,5462.0,127.7266,127.7659,127.648,127.7266,5462.0
2024-09-19 13:00:00,129.97,130.04,129.97,130.04,1900.0,127.7266,127.7954,127.7266,127.7954,1900.0
2024-09-19 13:05:00,130.0,130.06,130.0,130.05,2179.0,127.7561,127.815,127.7561,127.8052,2179.0
2024-09-19 13:10:00,130.04,130.08,130.0,130.06,10092.0,127.7954,127.8347,127.7561,127.815,10092.0
2024-09-19 13:15:00,130.05,130.23,130.0,130.23,11964.0,127.8052,127.9821,127.7561,127.9821,11964.0
2024-09-19 13:20:00,130.21,130.22,130.12,130.12,4391.0,127.9624,127.9723,127.874,127.874,4391.0
2024-09-19 13:25:00,130.17,130.18,130.09,130.13,2817.0,127.9231,127.9329,127.8445,127.8838,2817.0
2024-09-19 13:30:00,130.13,130.25,130.1,130.22,3038.0,127.8838,128.0017,127.8543,127.9723,3038.0
2024-09-19 13:35:00,130.2,130.29,130.2,130.24,5404.0,127.9526,128.041,127.9526,127.9919,5404.0
2024-09-19 13:40:00,130.24,130.31,130.16,130.31,7979.0,127.9919,128.0607,127.9133,128.0607,7979.0
2024-09-19 13:45:00,130.34,130.37,130.2,130.2,5334.0,128.0902,128.1197,127.9526,127.9526,5334.0
2024-09-19 13:50:00,130.21,130.25,130.19,130.22,2898.0,127.9624,128.0017,127.9428,127.9723,2898.0
2024-09-19 13:55:00,130.21,130.21,130.13,130.19,2374.0,127.9624,127.9624,127.8838,127.9428,2374.0
2024-09-19 14:00:00,130.19,130.23,130.15,130.19,13582.0,127.9428,127.9821,127.9035,127.9428,13582.0
2024-09-19 14:05:00,130.19,130.2,130.03,130.03,1742.0,127.9428,127.9526,127.7855,127.7855,1742.0
2024-09-19 14:10:00,130.03,130.04,129.94,129.94,4399.0,127.7855,127.7954,127.6971,127.6971,4399.0
2024-09-19 14:15:00,129.94,129.94,129.74,129.75,4694.0,127.6971,127.6971,127.5005,127.5104,4694.0
2024-09-19 14:20:00,129.8,129.96,129.79,129.94,5958.0,127.5595,127.7167,127.5497,127.6971,5958.0
2024-09-19 14:25:00,129.94,130.13,129.93,130.12,2660.0,127.6971,127.8838,127.6873,127.874,2660.0
2024-09-19 14:30:00,130.08,130.19,130.08,130.08,2403.0,127.8347,127.9428,127.8347,127.8347,2403.0
2024-09-19 14:35:00,130.06,130.13,130.06,130.13,1135.0,127.815,127.8838,127.815,127.8838,1135.0
2024-09-19 14:40:00,130.14,130.19,130.12,130.12,1938.0,127.8936,127.9428,127.874,127.874,1938.0
2024-09-19 14:45:00,130.06,130.06,129.94,129.94,6076.0,127.815,127.815,127.6971,127.6971,6076.0
2024-09-19 14:50:00,129.96,130.01,129.87,129.97,2983.0,127.7167,127.7659,127.6283,127.7266,2983.0
2024-09-19 14:55:00,130.0,130.03,129.94,130.03,3985.0,127.7561,127.7855,127.6971,127.7855,3985.0
2024-09-19 15:00:00,130.0,130.15,130.0,130.15,3410.0,127.7561,127.9035,127.7561,127.9035,3410.0
2024-09-19 15:05:00,130.12,130.14,130.06,130.08,5309.0,127.874,127.8936,127.815,127.8347,5309.0
2024-09-19 15:10:00,130.09,130.13,129.87,129.96,13305.0,127.8445,127.8838,127.6283,127.7167,13305.0
2024-09-19 15:15:00,129.96,129.99,129.82,129.84,6334.0,127.7167,127.7462,127.5792,127.5988,6334.0
2024-09-19 15:20:00,129.84,129.86,129.7,129.85,10888.0,127.5988,127.6185,127.4612,127.6086,10888.0
2024-09-19 15:25:00,129.82,129.83,129.59,129.59,4827.0,127.5792,127.589,127.3531,127.3531,4827.0
2024-09-19 15:30:00,129.58,129.58,129.49,129.53,10778.0,127.3433,127.3433,127.2549,127.2942,10778.0
2024-09-19 15:35:00,129.53,129.53,129.43,129.48,10337.0,127.2942,127.2942,127.1959,127.245,10337.0
2024-09-19 15:40:00,129.47,129.51,129.2,129.2,21774.0,127.2352,127.2745,126.9699,126.9699,21774.0
2024-09-19 15:45:00,129.23,129.47,129.22,129.41,19409.0,126.9993,127.2352,126.9895,127.1762,19409.0
2024-09-19 15:50:00,129.39,129.49,129.21,129.31,28959.0,127.1566,127.2549,126.9797,127.078,28959.0
2024-09-19 15:55:00,129.3,129.36,129.17,129.24,124878.0,127.0681,127.1271,126.9404,127.0092,124878.0
2024-09-20 09:30:00,127.2,127.2,127.2,127.2,0.0,125.0044,125.0044,125.0044,125.0044,0.0
2024-09-20 09:35:00,127.35,127.5,126.11,126.63,402252.0,125.1518,125.2992,123.9332,124.4442,402252.0
2024-09-20 09:40:00,126.62,126.62,125.61,125.64,43674.0,124.4344,124.4344,123.4418,123.4713,43674.0
2024-09-20 09:45:00,125.7,126.11,125.47,125.92,21550.0,123.5303,123.9332,123.3042,123.7465,21550.0
2024-09-20 09:50:00,125.85,125.85,125.39,125.71,14717.0,123.6777,123.6777,123.2256,123.5401,14717.0
2024-09-20 09:55:00,125.58,126.0,125.53,125.95,23355.0,123.4123,123.8251,123.3632,123.776,23355.0
2024-09-20 10:00:00,125.89,126.0,125.69,125.77,26108.0,123.717,123.8251,123.5204,123.5991,26108.0
2024-09-20 10:05:00,125.82,125.97,125.76,125.95,18790.0,123.6482,123.7956,123.5892,123.776,18790.0
2024-09-20 10:10:00,125.97,126.16,125.88,125.89,54544.0,123.7956,123.9823,123.7072,123.717,54544.0
2024-09-20 10:15:00,125.9,126.47,125.89,126.46,11984.0,123.7268,124.287,123.717,124.2772,11984.0
2024-09-20 10:20:00,126.47,126.51,126.06,126.07,13885.0,124.287,124.3263,123.8841,123.8939,13885.0
2024-09-20 10:25:00,126.05,126.32,126.05,126.06,4333.0,123.8742,124.1396,123.8742,123.8841,4333.0
2024-09-20 10:30:00,126.0,126.29,125.94,126.19,5768.0,123.8251,124.1101,123.7661,124.0118,5768.0
2024-09-20 10:35:00,126.15,126.19,126.03,126.19,1300.0,123.9725,124.0118,123.8546,124.0118,1300.0
2024-09-20 10:40:00,126.18,126.28,126.16,126.28,6903.0,124.002,124.1003,123.9823,124.1003,6903.0
2024-09-20 10:45:00,126.28,126.4,126.25,126.37,25514.0,124.1003,124.2182,124.0708,124.1887,25514.0
2024-09-20 10:50:00,126.41,126.48,126.18,126.22,18867.0,124.228,124.2968,124.002,124.0413,18867.0
2024-09-20 10:55:00,126.25,126.28,126.17,126.2,8295.0,124.0708,124.1003,123.9922,124.0216,8295.0
2024-09-20 11:00:00,126.21,126.36,126.17,126.27,15545.0,124.0315,124.1789,123.9922,124.0904,15545.0
2024-09-20 11:05:00,126.25,126.34,126.2,126.28,8800.0,124.0708,124.1592,124.0216,124.1003,8800.0
2024-09-20 11:10:00,126.26,126.35,126.22,126.33,9630.0,124.0806,124.1691,124.0413,124.1494,9630.0
2024-09-20 11:15:00,126.33,126.46,126.25,126.38,12788.0,124.1494,124.2772,124.0708,124.1985,12788.0
2024-09-20 11:20:00,126.42,126.45,126.35,126.39,5195.0,124.2378,124.2673,124.1691,124.2084,5195.0
2024-09-20 11:25:00,126.39,126.47,126.39,126.39,14164.0,124.2084,124.287,124.2084,124.2084,14164.0
2024-09-20 11:30:00,126.4,126.46,126.3,126.41,12311.0,124.2182,124.2772,124.1199,124.228,12311.0
2024-09-20 11:35:00,126.45,126.66,126.44,126.57,29021.0,124.2673,124.4737,124.2575,124.3853,29021.0
2024-09-20 11:40:00,126.56,126.78,126.51,126.68,7982.0,124.3754,124.5916,124.3263,124.4934,7982.0
2024-09-20 11:45:00,126.67,126.67,126.52,126.6,4975.0,124.4835,124.4835,124.3361,124.4147,4975.0
2024-09-20 11:50:00,126.61,126.63,126.5,126.59,5389.0,124.4246,124.4442,124.3165,124.4049,5389.0
2024-09-20 11:55:00,126.59,126.71,126.48,126.52,11969.0,124.4049,124.5228,124.2968,124.3361,11969.0
2024-09-20 12:00:00,126.5,126.55,126.4,126.55,7260.0,124.3165,124.3656,124.2182,124.3656,7260.0
2024-09-20 12:05:00,126.52,126.53,126.39,126.42,24191.0,124.3361,124.3459,124.2084,124.2378,24191.0
2024-09-20 12:10:00,126.42,126.42,126.25,126.35,11638.0,124.2378,124.2378,124.0708,124.1691,11638.0
2024-09-20 12:15:00,126.35,126.38,126.32,126.37,3272.0,124.1691,124.1985,124.1396,124.1887,3272.0
2024-09-20 12:20:00,126.39,126.49,126.33,126.47,12903.0,124.2084,124.3066,124.1494,124.287,12903.0
2024-09-20 12:25:00,126.5,126.54,126.43,126.45,5975.0,124.3165,124.3558,124.2477,124.2673,5975.0
2024-09-20 12:30:00,126.42,126.49,126.2,126.24,42855.0,124.2378,124.3066,124.0216,124.061,42855.0
2024-09-20 12:35:00,126.24,126.47,126.24,126.47,131119.0,124.061,124.287,124.061,124.287,131119.0
2024-09-20 12:40:00,126.53,126.71,126.46,126.68,3686.0,124.3459,124.5228,124.2772,124.4934,3686.0
2024-09-20 12:45:00,126.65,126.69,126.49,126.58,9942.0,124.4639,124.5032,124.3066,124.3951,9942.0
2024-09-20 12:50:00,126.56,126.56,126.34,126.38,4138.0,124.3754,124.3754,124.1592,124.1985,4138.0
2024-09-20 12:55:00,126.42,126.59,126.42,126.5,5190.0,124.2378,124.4049,124.2378,124.3165,5190.0
2024-09-20 13:00:00,126.52,126.52,126.15,126.15,61743.0,124.3361,124.3361,123.9725,123.9725,61743.0
2024-09-20 13:05:00,126.19,126.39,126.19,126.36,36872.0,124.0118,124.2084,124.0118,124.1789,36872.0
2024-09-20 13:10:00,126.4,126.43,126.36,126.38,4504.0,124.2182,124.2477,124.1789,124.1985,4504.0
2024-09-20 13:15:00,126.36,126.55,126.35,126.46,4676.0,124.1789,124.3656,124.1691,124.2772,4676.0
2024-09-20 13:20:00,126.5,126.5,126.31,126.31,20977.0,124.3165,124.3165,124.1297,124.1297,20977.0
2024-09-20 13:25:00,126.36,126.48,126.36,126.45,4629.0,124.1789,124.2968,124.1789,124.2673,4629.0
2024-09-20 13:30:00,126.45,126.59,126.41,126.56,3915.0,124.2673,124.4049,124.228,124.3754,3915.0
2024-09-20 13:35:00,126.56,126.57,126.47,126.55,3153.0,124.3754,124.3853,124.287,124.3656,3153.0
2024-09-20 13:40:00,126.57,126.61,126.53,126.61,24650.0,124.3853,124.4246,124.3459,124.4246,24650.0
2024-09-20 13:45:00,126.6,126.7,126.6,126.62,3739.0,124.4147,124.513,124.4147,124.4344,3739.0
2024-09-20 13:50:00,126.62,126.62,126.56,126.61,3520.0,124.4344,124.4344,124.3754,124.4246,3520.0
2024-09-20 13:55:00,126.6,126.68,126.6,126.68,2906.0,124.4147,124.4934,124.4147,124.4934,2906.0
2024-09-20 14:00:00,126.68,126.68,126.37,126.42,14871.0,124.4934,124.4934,124.1887,124.2378,14871.0
2024-09-20 14:05:00,126.43,126.5,126.35,126.36,6271.0,124.2477,124.3165,124.1691,124.1789,6271.0
2024-09-20 14:10:00,126.36,126.52,126.35,126.45,5662.0,124.1789,124.3361,124.1691,124.2673,5662.0
2024-09-20 14:15:00,126.5,126.52,126.46,126.5,1300.0,124.3165,124.3361,124.2772,124.3165,1300.0
2024-09-20 14:20:00,126.5,126.53,126.47,126.53,4278.0,124.3165,124.3459,124.287,124.3459,4278.0
2024-09-20 14:25:00,126.49,126.49,126.29,126.43,9620.0,124.3066,124.3066,124.1101,124.2477,9620.0
2024-09-20 14:30:00,126.41,126.53,126.4,126.51,4780.0,124.228,124.3459,124.2182,124.3263,4780.0
2024-09-20 14:35:00,126.48,126.52,126.46,126.51,5286.0,124.2968,124.3361,124.2772,124.3263,5286.0
2024-09-20 14:40:00,126.5,126.55,126.49,126.54,6020.0,124.3165,124.3656,124.3066,124.3558,6020.0
2024-09-20 14:45:00,126.52,126.59,126.52,126.54,2838.0,124.3361,124.4049,124.3361,124.3558,2838.0
2024-09-20 14:50:00,126.53,126.61,126.53,126.6,5139.0,124.3459,124.4246,124.3459,124.4147,5139.0
2024-09-20 14:55:00,126.58,126.71,126.58,126.64,4668.0,124.3951,124.5228,124.3951,124.4541,4668.0
2024-09-20 15:00:00,126.62,126.62,126.48,126.49,7596.0,124.4344,124.4344,124.2968,124.3066,7596.0
2024-09-20 15:05:00,126.52,126.61,126.48,126.5,24158.0,124.3361,124.4246,124.2968,124.3165,24158.0
2024-09-20 15:10:00,126.51,126.51,126.18,126.26,11954.0,124.3263,124.3263,124.002,124.0806,11954.0
2024-09-20 15:15:00,126.25,126.53,126.25,126.45,10945.0,124.0708,124.3459,124.0708,124.2673,10945.0
2024-09-20 15:20:00,126.45,126.64,126.45,126.53,25020.0,124.2673,124.4541,124.2673,124.3459,25020.0
2024-09-20 15:25:00,126.56,126.69,126.38,126.38,13584.0,124.3754,124.5032,124.1985,124.1985,13584.0
2024-09-20 15:30:00,126.4,126.5,126.17,126.41,31214.0,124.2182,124.3165,123.9922,124.228,31214.0
2024-09-20 15:35:00,126.37,126.68,126.29,126.62,13062.0,124.1887,124.4934,124.1101,124.4344,13062.0
2024-09-20 15:40:00,126.61,126.9,126.54,126.88,18921.0,124.4246,124.7096,124.3558,124.6899,18921.0
2024-09-20 15:45:00,126.86,126.88,126.54,126.64,15464.0,124.6703,124.6899,124.3558,124.4541,15464.0
2024-09-20 15:50:00,126.66,126.73,126.58,126.69,31380.0,124.4737,124.5425,124.3951,124.5032,31380.0
2024-09-20 15:55:00,126.71,126.77,126.48,126.51,140551.0,124.5228,124.5818,124.2968,124.3263,140551.0
2024-09-23 09:30:00,127.13,127.99,126.94,127.64,13306.0,124.9356,125.7807,124.7489,125.4368,13306.0
2024-09-23 09:35:00,127.55,127.56,127.11,127.11,1344.0,125.3483,125.3582,124.9159,124.9159,1344.0
2024-09-23 09:40:00,127.12,127.38,127.11,127.23,1563.0,124.9258,125.1813,124.9159,125.0339,1563.0
2024-09-23 09:45:00,127.36,127.48,126.77,126.83,7344.0,125.1616,125.2796,124.5818,124.6408,7344.0
2024-09-23 09:50:00,126.85,126.97,126.64,126.72,4867.0,124.6604,124.7784,124.4541,124.5327,4867.0
2024-09-23 09:55:00,126.73,126.93,126.73,126.87,6684.0,124.5425,124.739,124.5425,124.6801,6684.0
2024-09-23 10:00:00,126.89,127.12,126.89,127.06,3138.0,124.6997,124.9258,124.6997,124.8668,3138.0
2024-09-23 10:05:00,127.05,127.11,126.99,127.1,3388.0,124.857,124.9159,124.798,124.9061,3388.0
2024-09-23 10:10:00,126.85,127.14,126.85,127.08,1238.0,124.6604,124.9454,124.6604,124.8865,1238.0
2024-09-23 10:15:00,127.02,127.05,126.84,126.87,5361.0,124.8275,124.857,124.6506,124.6801,5361.0
2024-09-23 10:20:00,126.91,127.04,126.91,126.92,3396.0,124.7194,124.8471,124.7194,124.7292,3396.0
2024-09-23 10:25:00,126.85,127.02,126.8,126.88,8109.0,124.6604,124.8275,124.6113,124.6899,8109.0
2024-09-23 10:30:00,126.88,127.01,126.87,126.88,3001.0,124.6899,124.8177,124.6801,124.6899,3001.0
2024-09-23 10:35:00,126.88,127.01,126.87,126.88,5816.0,124.6899,124.8177,124.6801,124.6899,5816.0
2024-09-23 10:40:00,126.87,127.08,126.86,127.01,4921.0,124.6801,124.8865,124.6703,124.8177,4921.0
2024-09-23 10:45:00,126.96,126.96,126.85,126.94,9372.0,124.7685,124.7685,124.6604,124.7489,9372.0
2024-09-23 10:50:00,126.9,126.97,126.9,126.97,5337.0,124.7096,124.7784,124.7096,124.7784,5337.0
2024-09-23 10:55:00,126.95,127.06,126.86,127.03,3031.0,124.7587,124.8668,124.6703,124.8373,3031.0
2024-09-23 11:00:00,127.05,127.23,127.0,127.23,6595.0,124.857,125.0339,124.8078,125.0339,6595.0
2024-09-23 11:05:00,127.19,127.19,127.02,127.11,3552.0,124.9946,124.9946,124.8275,124.9159,3552.0
2024-09-23 11:10:00,127.12,127.2,127.08,127.11,2452.0,124.9258,125.0044,124.8865,124.9159,2452.0
2024-09-23 11:15:00,127.11,127.23,127.06,127.23,8643.0,124.9159,125.0339,124.8668,125.0339,8643.0
2024-09-23 11:20:00,127.13,127.23,127.13,127.14,7127.0,124.9356,125.0339,124.9356,124.9454,7127.0
2024-09-23 11:25:00,127.17,127.33,127.16,127.33,4523.0,124.9749,125.1321,124.9651,125.1321,4523.0
2024-09-23 11:30:00,127.36,127.36,127.28,127.32,1896.0,125.1616,125.1616,125.083,125.1223,1896.0
2024-09-23 11:35:00,127.34,127.37,127.26,127.33,2171.0,125.142,125.1715,125.0633,125.1321,2171.0
2024-09-23 11:40:00,127.37,127.43,127.31,127.32,4658.0,125.1715,125.2304,125.1125,125.1223,4658.0
2024-09-23 11:45:00,127.32,127.4,127.29,127.37,4661.0,125.1223,125.2009,125.0928,125.1715,4661.0
2024-09-23 11:50:00,127.4,127.41,127.3,127.31,8710.0,125.2009,125.2108,125.1027,125.1125,8710.0
2024-09-23 11:55:00,127.3,127.33,127.01,127.05,4565.0,125.1027,125.1321,124.8177,124.857,4565.0
2024-09-23 12:00:00,126.99,127.04,126.95,127.01,3149.0,124.798,124.8471,124.7587,124.8177,3149.0
2024-09-23 12:05:00,127.01,127.08,126.98,127.04,2915.0,124.8177,124.8865,124.7882,124.8471,2915.0
2024-09-23 12:10:00,127.05,127.05,126.87,126.89,5482.0,124.857,124.857,124.6801,124.6997,5482.0
2024-09-23 12:15:00,126.89,127.09,126.86,127.09,3453.0,124.6997,124.8963,124.6703,124.8963,3453.0
2024-09-23 12:20:00,127.05,127.15,127.04,127.05,3638.0,124.857,124.9552,124.8471,124.857,3638.0
2024-09-23 12:25:00,127.11,127.13,127.09,127.12,4563.0,124.9159,124.9356,124.8963,124.9258,4563.0
2024-09-23 12:30:00,127.13,127.17,127.09,127.15,1482.0,124.9356,124.9749,124.8963,124.9552,1482.0
2024-09-23 12:35:00,127.18,127.2,127.11,127.11,1894.0,124.9847,125.0044,124.9159,124.9159,1894.0
2024-09-23 12:40:00,127.15,127.2,127.14,127.15,2263.0,124.9552,125.0044,124.9454,124.9552,2263.0
2024-09-23 12:45:00,127.14,127.25,127.12,127.24,3557.0,124.9454,125.0535,124.9258,125.0437,3557.0
2024-09-23 12:50:00,127.26,127.27,127.21,127.27,1586.0,125.0633,125.0732,125.0142,125.0732,1586.0
2024-09-23 12:55:00,127.23,127.24,127.18,127.23,4179.0,125.0339,125.0437,124.9847,125.0339,4179.0
2024-09-23 13:00:00,127.23,127.25,127.18,127.25,2438.0,125.0339,125.0535,124.9847,125.0535,2438.0
2024-09-23 13:05:00,127.26,127.33,127.22,127.33,3723.0,125.0633,125.1321,125.024,125.1321,3723.0
2024-09-23 13:10:00,127.34,127.4,127.31,127.36,4213.0,125.142,125.2009,125.1125,125.1616,4213.0
2024-09-23 13:15:00,127.31,127.37,127.31,127.37,1309.0,125.1125,125.1715,125.1125,125.1715,1309.0
2024-09-23 13:20:00,127.37,127.4,127.36,127.4,1900.0,125.1715,125.2009,125.1616,125.2009,1900.0
2024-09-23 13:25:00,127.43,127.44,127.37,127.42,3504.0,125.2304,125.2402,125.1715,125.2206,3504.0
2024-09-23 13:30:00,127.42,127.48,127.42,127.48,2464.0,125.2206,125.2796,125.2206,125.2796,2464.0
2024-09-23 13:35:00,127.48,127.5,127.37,127.48,4002.0,125.2796,125.2992,125.1715,125.2796,4002.0
2024-09-23 13:40:00,127.5,127.57,127.47,127.47,5172.0,125.2992,125.368,125.2697,125.2697,5172.0
2024-09-23 13:45:00,127.48,127.55,127.48,127.54,2239.0,125.2796,125.3483,125.2796,125.3385,2239.0
2024-09-23 13:50:00,127.54,127.54,127.43,127.43,4656.0,125.3385,125.3385,125.2304,125.2304,4656.0
2024-09-23 13:55:00,127.42,127.42,127.36,127.37,3192.0,125.2206,125.2206,125.1616,125.1715,3192.0
2024-09-23 14:00:00,127.34,127.36,127.18,127.19,3790.0,125.142,125.1616,124.9847,124.9946,3790.0
2024-09-23 14:05:00,127.16,127.27,127.16,127.23,4887.0,124.9651,125.0732,124.9651,125.0339,4887.0
2024-09-23 14:10:00,127.25,127.26,127.21,127.25,3879.0,125.0535,125.0633,125.0142,125.0535,3879.0
2024-09-23 14:15:00,127.24,127.32,127.24,127.32,4467.0,125.0437,125.1223,125.0437,125.1223,4467.0
2024-09-23 14:20:00,127.33,127.35,127.26,127.28,4305.0,125.1321,125.1518,125.0633,125.083,4305.0
2024-09-23 14:25:00,127.3,127.32,127.24,127.31,5118.0,125.1027,125.1223,125.0437,125.1125,5118.0
2024-09-23 14:30:00,127.29,127.31,127.25,127.26,4530.0,125.0928,125.1125,125.0535,125.0633,4530.0
2024-09-23 14:35:00,127.26,127.26,127.14,127.17,3597.0,125.0633,125.0633,124.9454,124.9749,3597.0
2024-09-23 14:40:00,127.18,127.23,127.16,127.2,7602.0,124.9847,125.0339,124.9651,125.0044,7602.0
2024-09-23 14:45:00,127.22,127.25,127.19,127.21,4251.0,125.024,125.0535,124.9946,125.0142,4251.0
2024-09-23 14:50:00,127.19,127.21,127.16,127.16,3237.0,124.9946,125.0142,124.9651,124.9651,3237.0
2024-09-23 14:55:00,127.16,127.16,127.09,127.13,5779.0,124.9651,124.9651,124.8963,124.9356,5779.0
2024-09-23 15:00:00,127.12,127.16,127.03,127.15,8090.0,124.9258,124.9651,124.8373,124.9552,8090.0
2024-09-23 15:05:00,127.15,127.22,127.14,127.14,5834.0,124.9552,125.024,124.9454,124.9454,5834.0
2024-09-23 15:10:00,127.15,127.22,127.09,127.15,7261.0,124.9552,125.024,124.8963,124.9552,7261.0
2024-09-23 15:15:00,127.15,127.17,127.09,127.11,8859.0,124.9552,124.9749,124.8963,124.9159,8859.0
2024-09-23 15:20:00,127.11,127.2,127.11,127.19,5987.0,124.9159,125.0044,124.9159,124.9946,5987.0
2024-09-23 15:25:00,127.19,127.24,127.17,127.23,7232.0,124.9946,125.0437,124.9749,125.0339,7232.0
2024-09-23 15:30:00,127.23,127.32,127.17,127.3,16874.0,125.0339,125.1223,124.9749,125.1027,16874.0
2024-09-23 15:35:00,127.27,127.32,127.17,127.28,12875.0,125.0732,125.1223,124.9749,125.083,12875.0
2024-09-23 15:40:00,127.26,127.28,127.19,127.24,15997.0,125.0633,125.083,124.9946,125.0437,15997.0
2024-09-23 15:45:00,127.22,127.3,127.15,127.27,21684.0,125.024,125.1027,124.9552,125.0732,21684.0
2024-09-23 15:50:00,127.27,127.33,127.23,127.28,28056.0,125.0732,125.1321,125.0339,125.083,28056.0
2024-09-23 15:55:00,127.28,127.31,127.08,127.3,111337.0,125.083,125.1125,124.8865,125.1027,111337.0
2024-09-24 09:30:00,127.9,128.41,127.55,128.41,15004.0,125.6923,126.1935,125.3483,126.1935,15004.0
2024-09-24 09:35:00,128.31,128.31,127.32,127.79,7021.0,126.0952,126.0952,125.1223,125.5842,7021.0
2024-09-24 09:40:00,127.94,128.39,127.94,128.25,3018.0,125.7316,126.1738,125.7316,126.0363,3018.0
2024-09-24 09:45:00,128.38,128.51,128.25,128.49,6659.0,126.164,126.2918,126.0363,126.2721,6659.0
2024-09-24 09:50:00,128.5,128.51,128.15,128.47,4403.0,126.2819,126.2918,125.938,126.2525,4403.0
2024-09-24 09:55:00,128.62,128.65,128.42,128.49,3656.0,126.3999,126.4294,126.2033,126.2721,3656.0
2024-09-24 10:00:00,128.58,128.6,127.92,128.06,17478.0,126.3606,126.3802,125.712,125.8495,17478.0
2024-09-24 10:05:00,128.06,128.42,127.97,128.32,2683.0,125.8495,126.2033,125.7611,126.1051,2683.0
2024-09-24 10:10:00,128.31,128.43,128.24,128.39,2571.0,126.0952,126.2132,126.0264,126.1738,2571.0
2024-09-24 10:15:00,128.49,128.7,128.49,128.7,28889.0,126.2721,126.4785,126.2721,126.4785,28889.0
2024-09-24 10:20:00,128.75,128.84,128.5,128.65,28315.0,126.5276,126.6161,126.2819,126.4294,28315.0
2024-09-24 10:25:00,128.85,128.85,128.68,128.85,1000.0,126.6259,126.6259,126.4588,126.6259,1000.0
2024-09-24 10:30:00,128.85,128.88,128.5,128.55,5998.0,126.6259,126.6554,126.2819,126.3311,5998.0
2024-09-24 10:35:00,128.6,128.6,128.27,128.47,8088.0,126.3802,126.3802,126.0559,126.2525,8088.0
2024-09-24 10:40:00,128.52,128.61,128.46,128.53,5979.0,126.3016,126.39,126.2426,126.3114,5979.0
2024-09-24 10:45:00,128.49,128.56,128.44,128.52,1702.0,126.2721,126.3409,126.223,126.3016,1702.0
2024-09-24 10:50:00,128.52,128.57,128.43,128.52,12490.0,126.3016,126.3507,126.2132,126.3016,12490.0
2024-09-24 10:55:00,128.52,128.62,128.36,128.36,14376.0,126.3016,126.3999,126.1444,126.1444,14376.0
2024-09-24 11:00:00,128.39,128.47,128.28,128.32,6666.0,126.1738,126.2525,126.0657,126.1051,6666.0
2024-09-24 11:05:00,128.33,128.37,128.23,128.37,5380.0,126.1149,126.1542,126.0166,126.1542,5380.0
2024-09-24 11:10:00,128.39,128.47,128.33,128.4,3007.0,126.1738,126.2525,126.1149,126.1837,3007.0
2024-09-24 11:15:00,128.44,128.52,128.43,128.52,1984.0,126.223,126.3016,126.2132,126.3016,1984.0
2024-09-24 11:20:00,128.48,128.51,128.26,128.34,3877.0,126.2623,126.2918,126.0461,126.1247,3877.0
2024-09-24 11:25:00,128.29,128.31,128.19,128.26,3135.0,126.0756,126.0952,125.9773,126.0461,3135.0
2024-09-24 11:30:00,128.32,128.32,128.23,128.24,1641.0,126.1051,126.1051,126.0166,126.0264,1641.0
2024-09-24 11:35:00,128.21,128.22,127.96,128.02,4142.0,125.997,126.0068,125.7513,125.8102,4142.0
2024-09-24 11:40:00,128.05,128.06,127.88,127.9,2193.0,125.8397,125.8495,125.6726,125.6923,2193.0
2024-09-24 11:45:00,127.78,127.82,127.74,127.75,4577.0,125.5744,125.6137,125.5351,125.5449,4577.0
2024-09-24 11:50:00,127.74,127.94,127.74,127.94,3144.0,125.5351,125.7316,125.5351,125.7316,3144.0
2024-09-24 11:55:00,127.92,128.05,127.88,127.98,4461.0,125.712,125.8397,125.6726,125.7709,4461.0
2024-09-24 12:00:00,127.98,128.02,127.84,127.92,3111.0,125.7709,125.8102,125.6333,125.712,3111.0
2024-09-24 12:05:00,127.95,128.08,127.88,128.07,3267.0,125.7414,125.8692,125.6726,125.8594,3267.0
2024-09-24 12:10:00,128.1,128.13,127.98,127.98,4393.0,125.8888,125.9183,125.7709,125.7709,4393.0
2024-09-24 12:15:00,127.99,128.07,127.99,128.05,2790.0,125.7807,125.8594,125.7807,125.8397,2790.0
2024-09-24 12:20:00,128.03,128.12,127.95,128.12,3163.0,125.8201,125.9085,125.7414,125.9085,3163.0
2024-09-24 12:25:00,128.07,128.07,127.95,127.96,1792.0,125.8594,125.8594,125.7414,125.7513,1792.0
2024-09-24 12:30:00,128.01,128.07,127.87,127.94,9693.0,125.8004,125.8594,125.6628,125.7316,9693.0
2024-09-24 12:35:00,128.05,128.15,127.94,128.13,2465.0,125.8397,125.938,125.7316,125.9183,2465.0
2024-09-24 12:40:00,128.14,128.21,128.13,128.2,648.0,125.9282,125.997,125.9183,125.9871,648.0
2024-09-24 12:45:00,128.19,128.25,128.15,128.25,3522.0,125.9773,126.0363,125.938,126.0363,3522.0
2024-09-24 12:50:00,128.24,128.35,128.24,128.29,4517.0,126.0264,126.1345,126.0264,126.0756,4517.0
2024-09-24 12:55:00,128.31,128.4,128.29,128.37,11523.0,126.0952,126.1837,126.0756,126.1542,11523.0
2024-09-24 13:00:00,128.37,128.42,128.3,128.4,3724.0,126.1542,126.2033,126.0854,126.1837,3724.0
2024-09-24 13:05:00,128.38,128.39,128.35,128.36,1600.0,126.164,126.1738,126.1345,126.1444,1600.0
2024-09-24 13:10:00,128.39,128.52,128.38,128.47,7489.0,126.1738,126.3016,126.164,126.2525,7489.0
2024-09-24 13:15:00,128.52,128.56,128.44,128.44,2330.0,126.3016,126.3409,126.223,126.223,2330.0
2024-09-24 13:20:00,128.48,128.5,128.41,128.43,3501.0,126.2623,126.2819,126.1935,126.2132,3501.0
2024-09-24 13:25:00,128.41,128.45,128.4,128.44,3005.0,126.1935,126.2328,126.1837,126.223,3005.0
2024-09-24 13:30:00,128.44,128.45,128.41,128.42,3671.0,126.223,126.2328,126.1935,126.2033,3671.0
2024-09-24 13:35:00,128.44,128.52,128.41,128.41,10798.0,126.223,126.3016,126.1935,126.1935,10798.0
2024-09-24 13:40:00,128.4,128.43,128.33,128.39,5283.0,126.1837,126.2132,126.1149,126.1738,5283.0
2024-09-24 13:45:00,128.39,128.39,128.25,128.28,1465.0,126.1738,126.1738,126.0363,126.0657,1465.0
2024-09-24 13:50:00,128.14,128.18,128.06,128.14,4446.0,125.9282,125.9675,125.8495,125.9282,4446.0
2024-09-24 13:55:00,128.1,128.13,128.04,128.04,1907.0,125.8888,125.9183,125.8299,125.8299,1907.0
2024-09-24 14:00:00,128.08,128.11,128.06,128.08,2281.0,125.8692,125.8987,125.8495,125.8692,2281.0
2024-09-24 14:05:00,128.09,128.18,128.09,128.15,2782.0,125.879,125.9675,125.879,125.938,2782.0
2024-09-24 14:10:00,128.12,128.16,128.04,128.08,1725.0,125.9085,125.9478,125.8299,125.8692,1725.0
2024-09-24 14:15:00,128.08,128.08,127.9,128.05,7565.0,125.8692,125.8692,125.6923,125.8397,7565.0
2024-09-24 14:20:00,128.04,128.08,128.0,128.05,2617.0,125.8299,125.8692,125.7906,125.8397,2617.0
2024-09-24 14:25:00,128.06,128.09,128.04,128.09,2060.0,125.8495,125.879,125.8299,125.879,2060.0
2024-09-24 14:30:00,128.03,128.03,127.93,128.03,2533.0,125.8201,125.8201,125.7218,125.8201,2533.0
2024-09-24 14:35:00,128.07,128.12,128.04,128.11,1716.0,125.8594,125.9085,125.8299,125.8987,1716.0
2024-09-24 14:40:00,128.13,128.19,128.09,128.19,1786.0,125.9183,125.9773,125.879,125.9773,1786.0
2024-09-24 14:45:00,128.16,128.2,127.89,127.94,19722.0,125.9478,125.9871,125.6825,125.7316,19722.0
2024-09-24 14:50:00,127.94,128.01,127.93,127.96,6827.0,125.7316,125.8004,125.7218,125.7513,6827.0
2024-09-24 14:55:00,127.96,127.99,127.82,127.93,4408.0,125.7513,125.7807,125.6137,125.7218,4408.0
2024-09-24 15:00:00,127.9,127.95,127.84,127.94,8585.0,125.6923,125.7414,125.6333,125.7316,8585.0
2024-09-24 15:05:00,127.95,128.02,127.93,128.02,5372.0,125.7414,125.8102,125.7218,125.8102,5372.0
2024-09-24 15:10:00,128.03,128.15,128.02,128.15,6183.0,125.8201,125.938,125.8102,125.938,6183.0
2024-09-24 15:15:00,128.13,128.13,128.03,128.08,7165.0,125.9183,125.9183,125.8201,125.8692,7165.0
2024-09-24 15:20:00,128.08,128.13,128.03,128.07,17130.0,125.8692,125.9183,125.8201,125.8594,17130.0
2024-09-24 15:25:00,128.08,128.21,128.06,128.21,10858.0,125.8692,125.997,125.8495,125.997,10858.0
2024-09-24 15:30:00,128.2,128.24,128.08,128.08,9378.0,125.9871,126.0264,125.8692,125.8692,9378.0
2024-09-24 15:35:00,128.1,128.1,127.88,127.91,11171.0,125.8888,125.8888,125.6726,125.7021,11171.0
2024-09-24 15:40:00,127.91,128.08,127.87,128.08,15302.0,125.7021,125.8692,125.6628,125.8692,15302.0
2024-09-24 15:45:00,128.08,128.14,128.0,128.06,7672.0,125.8692,125.9282,125.7906,125.8495,7672.0
2024-09-24 15:50:00,128.07,128.16,128.01,128.13,24314.0,125.8594,125.9478,125.8004,125.9183,24314.0
2024-09-24 15:55:00,128.12,128.41,128.11,128.33,80906.0,125.9085,126.1935,125.8987,126.1149,80906.0
2024-09-25 09:30:00,128.6,128.63,127.96,128.22,20653.0,126.3802,126.4097,125.7513,126.0068,20653.0
2024-09-25 09:35:00,128.22,128.47,128.06,128.36,2011.0,126.0068,126.2525,125.8495,126.1444,2011.0
2024-09-25 09:40:00,128.37,128.44,127.98,128.07,3635.0,126.1542,126.223,125.7709,125.8594,3635.0
2024-09-25 09:45:00,128.06,128.17,127.84,127.84,3593.0,125.8495,125.9576,125.6333,125.6333,3593.0
2024-09-25 09:50:00,127.92,128.01,127.61,127.88,14006.0,125.712,125.8004,125.4073,125.6726,14006.0
2024-09-25 09:55:00,127.77,127.77,127.58,127.67,6858.0,125.5645,125.5645,125.3778,125.4663,6858.0
2024-09-25 10:00:00,127.62,128.07,127.62,128.07,3012.0,125.4171,125.8594,125.4171,125.8594,3012.0
2024-09-25 10:05:00,128.07,128.17,127.95,128.11,5044.0,125.8594,125.9576,125.7414,125.8987,5044.0
2024-09-25 10:10:00,128.06,128.14,127.81,127.86,2548.0,125.8495,125.9282,125.6039,125.653,2548.0
2024-09-25 10:15:00,127.9,127.97,127.86,127.87,2623.0,125.6923,125.7611,125.653,125.6628,2623.0
2024-09-25 10:20:00,127.79,127.8,127.64,127.8,2291.0,125.5842,125.594,125.4368,125.594,2291.0
2024-09-25 10:25:00,127.75,127.83,127.74,127.77,1585.0,125.5449,125.6235,125.5351,125.5645,1585.0
2024-09-25 10:30:00,127.78,127.78,127.65,127.67,3548.0,125.5744,125.5744,125.4466,125.4663,3548.0
2024-09-25 10:35:00,127.69,127.87,127.69,127.8,2749.0,125.4859,125.6628,125.4859,125.594,2749.0
2024-09-25 10:40:00,127.78,127.79,127.71,127.71,1589.0,125.5744,125.5842,125.5056,125.5056,1589.0
2024-09-25 10:45:00,127.75,127.75,127.64,127.65,4184.0,125.5449,125.5449,125.4368,125.4466,4184.0
2024-09-25 10:50:00,127.7,127.86,127.66,127.84,5611.0,125.4958,125.653,125.4564,125.6333,5611.0
2024-09-25 10:55:00,127.89,128.0,127.87,127.94,3190.0,125.6825,125.7906,125.6628,125.7316,3190.0
2024-09-25 11:00:00,128.01,128.01,127.9,127.95,3184.0,125.8004,125.8004,125.6923,125.7414,3184.0
2024-09-25 11:05:00,127.97,128.03,127.9,128.0,10868.0,125.7611,125.8201,125.6923,125.7906,10868.0
2024-09-25 11:10:00,127.96,128.0,127.85,127.85,1794.0,125.7513,125.7906,125.6432,125.6432,1794.0
2024-09-25 11:15:00,127.91,127.91,127.86,127.89,1545.0,125.7021,125.7021,125.653,125.6825,1545.0
2024-09-25 11:20:00,127.87,127.97,127.86,127.95,3369.0,125.6628,125.7611,125.653,125.7414,3369.0
2024-09-25 11:25:00,127.91,127.93,127.89,127.91,924.0,125.7021,125.7218,125.6825,125.7021,924.0
2024-09-25 11:30:00,127.95,127.95,127.91,127.91,1167.0,125.7414,125.7414,125.7021,125.7021,1167.0
2024-09-25 11:35:00,127.88,127.92,127.86,127.92,1478.0,125.6726,125.712,125.653,125.712,1478.0
2024-09-25 11:40:00,127.93,127.94,127.86,127.87,2110.0,125.7218,125.7316,125.653,125.6628,2110.0
2024-09-25 11:45:00,127.87,128.01,127.87,128.01,2403.0,125.6628,125.8004,125.6628,125.8004,2403.0
2024-09-25 11:50:00,127.98,128.1,127.97,128.06,11877.0,125.7709,125.8888,125.7611,125.8495,11877.0
2024-09-25 11:55:00,128.09,128.15,128.06,128.09,1341.0,125.879,125.938,125.8495,125.879,1341.0
2024-09-25 12:00:00,128.09,128.16,128.08,128.11,1336.0,125.879,125.9478,125.8692,125.8987,1336.0
2024-09-25 12:05:00,128.13,128.13,128.04,128.09,1147.0,125.9183,125.9183,125.8299,125.879,1147.0
2024-09-25 12:10:00,128.09,128.12,128.08,128.08,1478.0,125.879,125.9085,125.8692,125.8692,1478.0
2024-09-25 12:15:00,128.07,128.08,127.9,127.9,6830.0,125.8594,125.8692,125.6923,125.6923,6830.0
2024-09-25 12:20:00,127.88,127.93,127.85,127.93,2043.0,125.6726,125.7218,125.6432,125.7218,2043.0
2024-09-25 12:25:00,127.96,128.12,127.96,128.12,9946.0,125.7513,125.9085,125.7513,125.9085,9946.0
2024-09-25 12:30:00,128.12,128.17,128.1,128.17,10934.0,125.9085,125.9576,125.8888,125.9576,10934.0
2024-09-25 12:35:00,128.16,128.24,128.12,128.13,5990.0,125.9478,126.0264,125.9085,125.9183,5990.0
2024-09-25 12:40:00,128.16,128.17,128.01,128.04,2524.0,125.9478,125.9576,125.8004,125.8299,2524.0
2024-09-25 12:45:00,128.0,128.01,127.92,127.93,3166.0,125.7906,125.8004,125.712,125.7218,3166.0
2024-09-25 12:50:00,127.88,128.05,127.88,127.94,2743.0,125.6726,125.8397,125.6726,125.7316,2743.0
2024-09-25 12:55:00,127.89,127.89,127.8,127.88,836.0,125.6825,125.6825,125.594,125.6726,836.0
2024-09-25 13:00:00,127.88,127.9,127.79,127.83,1741.0,125.6726,125.6923,125.5842,125.6235,1741.0
2024-09-25 13:05:00,127.91,127.93,127.82,127.82,1770.0,125.7021,125.7218,125.6137,125.6137,1770.0
2024-09-25 13:10:00,127.83,127.83,127.73,127.73,4853.0,125.6235,125.6235,125.5252,125.5252,4853.0
2024-09-25 13:15:00,127.77,127.86,127.77,127.79,2425.0,125.5645,125.653,125.5645,125.5842,2425.0
2024-09-25 13:20:00,127.78,127.79,127.64,127.65,2924.0,125.5744,125.5842,125.4368,125.4466,2924.0
2024-09-25 13:25:00,127.67,127.68,127.47,127.47,3170.0,125.4663,125.4761,125.2697,125.2697,3170.0
2024-09-25 13:30:00,127.49,127.54,127.49,127.53,1432.0,125.2894,125.3385,125.2894,125.3287,1432.0
2024-09-25 13:35:00,127.41,127.58,127.38,127.47,5138.0,125.2108,125.3778,125.1813,125.2697,5138.0
2024-09-25 13:40:00,127.45,127.45,127.33,127.38,3158.0,125.2501,125.2501,125.1321,125.1813,3158.0
2024-09-25 13:45:00,127.34,127.38,127.29,127.37,1432.0,125.142,125.1813,125.0928,125.1715,1432.0
2024-09-25 13:50:00,127.41,127.63,127.38,127.63,5135.0,125.2108,125.427,125.1813,125.427,5135.0
2024-09-25 13:55:00,127.67,127.71,127.49,127.5,7013.0,125.4663,125.5056,125.2894,125.2992,7013.0
2024-09-25 14:00:00,127.5,127.65,127.47,127.56,3316.0,125.2992,125.4466,125.2697,125.3582,3316.0
2024-09-25 14:05:00,127.59,127.62,127.49,127.52,4132.0,125.3877,125.4171,125.2894,125.3189,4132.0
2024-09-25 14:10:00,127.58,127.62,127.43,127.43,4500.0,125.3778,125.4171,125.2304,125.2304,4500.0
2024-09-25 14:15:00,127.38,127.42,127.26,127.28,10425.0,125.1813,125.2206,125.0633,125.083,10425.0
2024-09-25 14:20:00,127.24,127.24,127.11,127.12,57995.0,125.0437,125.0437,124.9159,124.9258,57995.0
2024-09-25 14:25:00,127.15,127.57,127.1,127.44,62909.0,124.9552,125.368,124.9061,125.2402,62909.0
2024-09-25 14:30:00,127.44,127.52,127.39,127.42,8221.0,125.2402,125.3189,125.1911,125.2206,8221.0
2024-09-25 14:35:00,127.41,127.66,127.4,127.62,5618.0,125.2108,125.4564,125.2009,125.4171,5618.0
2024-09-25 14:40:00,127.66,127.66,127.5,127.53,10593.0,125.4564,125.4564,125.2992,125.3287,10593.0
2024-09-25 14:45:00,127.58,127.59,127.5,127.51,3172.0,125.3778,125.3877,125.2992,125.309,3172.0
2024-09-25 14:50:00,127.5,127.5,127.29,127.32,7886.0,125.2992,125.2992,125.0928,125.1223,7886.0
2024-09-25 14:55:00,127.32,127.39,127.26,127.39,11322.0,125.1223,125.1911,125.0633,125.1911,11322.0
2024-09-25 15:00:00,127.36,127.53,127.34,127.48,8520.0,125.1616,125.3287,125.142,125.2796,8520.0
2024-09-25 15:05:00,127.46,127.51,127.45,127.48,13518.0,125.2599,125.309,125.2501,125.2796,13518.0
2024-09-25 15:10:00,127.48,127.62,127.41,127.59,8677.0,125.2796,125.4171,125.2108,125.3877,8677.0
2024-09-25 15:15:00,127.57,127.63,127.53,127.62,17078.0,125.368,125.427,125.3287,125.4171,17078.0
2024-09-25 15:20:00,127.63,127.67,127.61,127.64,7154.0,125.427,125.4663,125.4073,125.4368,7154.0
2024-09-25 15:25:00,127.66,127.84,127.63,127.82,7419.0,125.4564,125.6333,125.427,125.6137,7419.0
2024-09-25 15:30:00,127.79,127.82,127.71,127.76,14715.0,125.5842,125.6137,125.5056,125.5547,14715.0
2024-09-25 15:35:00,127.75,127.78,127.67,127.68,12960.0,125.5449,125.5744,125.4663,125.4761,12960.0
2024-09-25 15:40:00,127.66,127.8,127.6,127.8,14326.0,125.4564,125.594,125.3975,125.594,14326.0
2024-09-25 15:45:00,127.8,127.84,127.75,127.78,12846.0,125.594,125.6333,125.5449,125.5744,12846.0
2024-09-25 15:50:00,127.81,127.83,127.69,127.69,22043.0,125.6039,125.6235,125.4859,125.4859,22043.0
2024-09-25 15:55:00,127.69,127.97,127.68,127.84,58076.0,125.4859,125.7611,125.4761,125.6333,58076.0
2024-09-26 09:30:00,129.32,130.43,128.98,130.04,30355.0,127.0878,128.1786,126.7537,127.7954,30355.0
2024-09-26 09:35:00,130.03,130.46,129.89,130.15,7586.0,127.7855,128.2081,127.648,127.9035,7586.0
2024-09-26 09:40:00,130.28,130.6,130.28,130.56,5224.0,128.0312,128.3457,128.0312,128.3064,5224.0
2024-09-26 09:45:00,130.89,131.32,130.83,131.02,38484.0,128.6307,129.0533,128.5717,128.7584,38484.0
2024-09-26 09:50:00,131.0,131.11,130.78,130.8,11061.0,128.7388,128.8469,128.5226,128.5422,11061.0
2024-09-26 09:55:00,130.79,131.0,130.56,130.56,24144.0,128.5324,128.7388,128.3064,128.3064,24144.0
2024-09-26 10:00:00,130.55,131.22,130.55,130.78,10650.0,128.2966,128.955,128.2966,128.5226,10650.0
2024-09-26 10:05:00,130.74,130.99,130.62,130.97,8602.0,128.4833,128.729,128.3654,128.7093,8602.0
2024-09-26 10:10:00,130.91,131.81,130.91,131.8,29048.0,128.6503,129.5348,128.6503,129.525,29048.0
2024-09-26 10:15:00,131.65,131.99,131.59,131.73,40748.0,129.3776,129.7117,129.3186,129.4562,40748.0
2024-09-26 10:20:00,131.77,132.21,131.73,132.0,33955.0,129.4955,129.9279,129.4562,129.7215,33955.0
2024-09-26 10:25:00,132.01,132.08,131.69,131.89,20459.0,129.7314,129.8002,129.4169,129.6134,20459.0
2024-09-26 10:30:00,131.94,132.09,131.76,132.06,15068.0,129.6626,129.81,129.4857,129.7805,15068.0
2024-09-26 10:35:00,132.05,132.51,131.99,132.4,19986.0,129.7707,130.2227,129.7117,130.1146,19986.0
2024-09-26 10:40:00,132.45,132.5,132.23,132.32,23293.0,130.1638,130.2129,129.9476,130.036,23293.0
2024-09-26 10:45:00,132.25,132.65,132.25,132.58,11947.0,129.9672,130.3603,129.9672,130.2915,11947.0
2024-09-26 10:50:00,132.6,132.85,132.55,132.74,13463.0,130.3112,130.5569,130.262,130.4488,13463.0
2024-09-26 10:55:00,132.74,132.74,132.51,132.56,19030.0,130.4488,130.4488,130.2227,130.2719,19030.0
2024-09-26 11:00:00,132.55,132.67,132.44,132.52,12528.0,130.262,130.38,130.1539,130.2326,12528.0
2024-09-26 11:05:00,132.46,132.61,132.31,132.39,12751.0,130.1736,130.321,130.0262,130.1048,12751.0
2024-09-26 11:10:00,132.38,132.57,132.27,132.52,10548.0,130.095,130.2817,129.9869,130.2326,10548.0
2024-09-26 11:15:00,132.52,133.13,132.47,133.0,15557.0,130.2326,130.832,130.1834,130.7043,15557.0
2024-09-26 11:20:00,133.0,133.04,132.8,132.96,11236.0,130.7043,130.7436,130.5077,130.665,11236.0
2024-09-26 11:25:00,132.96,133.0,132.65,132.74,17019.0,130.665,130.7043,130.3603,130.4488,17019.0
2024-09-26 11:30:00,132.76,133.07,132.76,133.06,10818.0,130.4684,130.7731,130.4684,130.7632,10818.0
2024-09-26 11:35:00,133.05,133.05,132.68,132.85,10347.0,130.7534,130.7534,130.3898,130.5569,10347.0
2024-09-26 11:40:00,132.86,132.92,132.73,132.77,7978.0,130.5667,130.6257,130.4389,130.4782,7978.0
2024-09-26 11:45:00,132.88,133.0,132.83,133.0,8397.0,130.5863,130.7043,130.5372,130.7043,8397.0
2024-09-26 11:50:00,133.0,133.13,132.93,133.13,8082.0,130.7043,130.832,130.6355,130.832,8082.0
2024-09-26 11:55:00,133.13,133.26,133.12,133.17,9134.0,130.832,130.9598,130.8222,130.8713,9134.0
2024-09-26 12:00:00,133.13,133.19,133.02,133.06,7355.0,130.832,130.891,130.7239,130.7632,7355.0
2024-09-26 12:05:00,133.06,133.32,133.05,133.31,7826.0,130.7632,131.0187,130.7534,131.0089,7826.0
2024-09-26 12:10:00,133.31,133.5,133.31,133.41,17435.0,131.0089,131.1956,131.0089,131.1072,17435.0
2024-09-26 12:15:00,133.44,133.59,133.4,133.52,9319.0,131.1367,131.2841,131.0974,131.2153,9319.0
2024-09-26 12:20:00,133.52,133.79,133.5,133.65,15885.0,131.2153,131.4806,131.1956,131.3431,15885.0
2024-09-26 12:25:00,133.63,133.68,133.52,133.54,7571.0,131.3234,131.3725,131.2153,131.2349,7571.0
2024-09-26 12:30:00,133.53,133.54,133.45,133.47,6199.0,131.2251,131.2349,131.1465,131.1662,6199.0
2024-09-26 12:35:00,133.49,133.52,133.45,133.49,3933.0,131.1858,131.2153,131.1465,131.1858,3933.0
2024-09-26 12:40:00,133.5,133.56,133.42,133.49,9332.0,131.1956,131.2546,131.117,131.1858,9332.0
2024-09-26 12:45:00,133.5,133.56,133.49,133.49,6180.0,131.1956,131.2546,131.1858,131.1858,6180.0
2024-09-26 12:50:00,133.49,133.53,133.42,133.44,6586.0,131.1858,131.2251,131.117,131.1367,6586.0
2024-09-26 12:55:00,133.44,133.58,133.41,133.47,7498.0,131.1367,131.2743,131.1072,131.1662,7498.0
2024-09-26 13:00:00,133.45,133.62,133.41,133.59,22316.0,131.1465,131.3136,131.1072,131.2841,22316.0
2024-09-26 13:05:00,133.58,133.65,133.49,133.51,12183.0,131.2743,131.3431,131.1858,131.2055,12183.0
2024-09-26 13:10:00,133.54,133.55,133.48,133.51,15258.0,131.2349,131.2448,131.176,131.2055,15258.0
2024-09-26 13:15:00,133.52,133.52,133.26,133.3,14855.0,131.2153,131.2153,130.9598,130.9991,14855.0
2024-09-26 13:20:00,133.33,133.57,133.33,133.53,7270.0,131.0286,131.2644,131.0286,131.2251,7270.0
2024-09-26 13:25:00,133.52,133.81,133.51,133.79,7470.0,131.2153,131.5003,131.2055,131.4806,7470.0
2024-09-26 13:30:00,133.77,133.88,133.76,133.76,10783.0,131.461,131.5691,131.4512,131.4512,10783.0
2024-09-26 13:35:00,133.74,133.79,133.66,133.75,6773.0,131.4315,131.4806,131.3529,131.4413,6773.0
2024-09-26 13:40:00,133.74,133.84,133.69,133.84,10737.0,131.4315,131.5298,131.3824,131.5298,10737.0
2024-09-26 13:45:00,133.84,133.91,133.82,133.86,9369.0,131.5298,131.5986,131.5101,131.5494,9369.0
2024-09-26 13:50:00,133.86,133.88,133.8,133.86,9499.0,131.5494,131.5691,131.4905,131.5494,9499.0
2024-09-26 13:55:00,133.85,133.93,133.84,133.86,4902.0,131.5396,131.6182,131.5298,131.5494,4902.0
2024-09-26 14:00:00,133.87,133.93,133.8,133.9,14564.0,131.5593,131.6182,131.4905,131.5887,14564.0
2024-09-26 14:05:00,133.91,133.93,133.79,133.79,7262.0,131.5986,131.6182,131.4806,131.4806,7262.0
2024-09-26 14:10:00,133.79,133.91,133.76,133.89,10690.0,131.4806,131.5986,131.4512,131.5789,10690.0
2024-09-26 14:15:00,133.91,134.05,133.91,134.05,13954.0,131.5986,131.7361,131.5986,131.7361,13954.0
2024-09-26 14:20:00,134.03,134.05,133.98,134.02,13297.0,131.7165,131.7361,131.6674,131.7067,13297.0
2024-09-26 14:25:00,134.01,134.04,133.84,133.89,23367.0,131.6968,131.7263,131.5298,131.5789,23367.0
2024-09-26 14:30:00,133.89,133.99,133.77,133.99,13108.0,131.5789,131.6772,131.461,131.6772,13108.0
2024-09-26 14:35:00,133.99,133.99,133.89,133.97,12496.0,131.6772,131.6772,131.5789,131.6575,12496.0
2024-09-26 14:40:00,133.94,134.07,133.92,134.02,10843.0,131.628,131.7558,131.6084,131.7067,10843.0
2024-09-26 14:45:00,134.02,134.08,133.97,134.01,11385.0,131.7067,131.7656,131.6575,131.6968,11385.0
2024-09-26 14:50:00,134.03,134.1,133.98,134.1,8350.0,131.7165,131.7853,131.6674,131.7853,8350.0
2024-09-26 14:55:00,134.12,134.15,134.04,134.04,12543.0,131.8049,131.8344,131.7263,131.7263,12543.0
2024-09-26 15:00:00,134.03,134.24,134.0,134.19,17174.0,131.7165,131.9229,131.687,131.8737,17174.0
2024-09-26 15:05:00,134.17,134.3,134.15,134.21,12077.0,131.8541,131.9818,131.8344,131.8934,12077.0
2024-09-26 15:10:00,134.22,134.36,134.22,134.24,17702.0,131.9032,132.0408,131.9032,131.9229,17702.0
2024-09-26 15:15:00,134.25,134.4,134.23,134.34,7895.0,131.9327,132.0801,131.913,132.0211,7895.0
2024-09-26 15:20:00,134.37,134.42,134.29,134.31,13849.0,132.0506,132.0998,131.972,131.9917,13849.0
2024-09-26 15:25:00,134.31,134.54,134.29,134.54,24433.0,131.9917,132.2177,131.972,132.2177,24433.0
2024-09-26 15:30:00,134.54,134.58,134.4,134.43,29624.0,132.2177,132.257,132.0801,132.1096,29624.0
2024-09-26 15:35:00,134.44,134.57,134.38,134.51,21284.0,132.1194,132.2472,132.0604,132.1882,21284.0
2024-09-26 15:40:00,134.54,134.82,134.54,134.79,27959.0,132.2177,132.4929,132.2177,132.4634,27959.0
2024-09-26 15:45:00,134.79,134.87,134.7,134.78,38578.0,132.4634,132.542,132.3749,132.4535,38578.0
2024-09-26 15:50:00,134.79,134.85,134.71,134.84,49313.0,132.4634,132.5223,132.3848,132.5125,49313.0
2024-09-26 15:55:00,134.85,134.87,134.49,134.5,136122.0,132.5223,132.542,132.1686,132.1784,136122.0
2024-09-27 09:30:00,135.18,135.86,135.18,135.82,26758.0,132.8466,133.5149,132.8466,133.4756,26758.0
2024-09-27 09:35:00,135.82,136.22,135.76,135.95,21160.0,133.4756,133.8687,133.4166,133.6033,21160.0
2024-09-27 09:40:00,135.75,135.81,135.4,135.42,24833.0,133.4068,133.4658,133.0628,133.0825,24833.0
2024-09-27 09:45:00,135.39,135.47,135.16,135.26,13549.0,133.053,133.1316,132.827,132.9253,13549.0
2024-09-27 09:50:00,135.26,136.15,135.26,136.1,7011.0,132.9253,133.7999,132.9253,133.7508,7011.0
2024-09-27 09:55:00,136.09,136.3,136.04,136.21,4571.0,133.7409,133.9473,133.6918,133.8589,4571.0
2024-09-27 10:00:00,136.19,136.61,135.92,136.33,18669.0,133.8392,134.252,133.5739,133.9768,18669.0
2024-09-27 10:05:00,136.27,136.71,136.26,136.47,7769.0,133.9178,134.3502,133.908,134.1144,7769.0
2024-09-27 10:10:00,136.49,136.61,136.32,136.61,10747.0,134.134,134.252,133.967,134.252,10747.0
2024-09-27 10:15:00,136.62,136.66,136.44,136.65,15714.0,134.2618,134.3011,134.0849,134.2913,15714.0
2024-09-27 10:20:00,136.64,136.73,136.38,136.59,8645.0,134.2814,134.3699,134.0259,134.2323,8645.0
2024-09-27 10:25:00,136.61,136.71,136.51,136.56,13662.0,134.252,134.3502,134.1537,134.2028,13662.0
2024-09-27 10:30:00,136.52,136.76,136.49,136.7,8260.0,134.1635,134.3994,134.134,134.3404,8260.0
2024-09-27 10:35:00,136.7,136.78,136.6,136.66,7249.0,134.3404,134.419,134.2421,134.3011,7249.0
2024-09-27 10:40:00,136.64,136.64,136.51,136.62,12777.0,134.2814,134.2814,134.1537,134.2618,12777.0
2024-09-27 10:45:00,136.68,136.77,136.68,136.77,3551.0,134.3207,134.4092,134.3207,134.4092,3551.0
2024-09-27 10:50:00,136.74,136.81,136.69,136.71,8853.0,134.3797,134.4485,134.3306,134.3502,8853.0
2024-09-27 10:55:00,136.7,136.74,136.59,136.67,7656.0,134.3404,134.3797,134.2323,134.3109,7656.0
2024-09-27 11:00:00,136.67,136.78,136.67,136.68,6024.0,134.3109,134.419,134.3109,134.3207,6024.0
2024-09-27 11:05:00,136.72,136.85,136.66,136.8,11430.0,134.3601,134.4878,134.3011,134.4387,11430.0
2024-09-27 11:10:00,136.76,136.79,136.73,136.79,1869.0,134.3994,134.4289,134.3699,134.4289,1869.0
2024-09-27 11:15:00,136.77,137.04,136.77,137.0,20023.0,134.4092,134.6745,134.4092,134.6352,20023.0
2024-09-27 11:20:00,136.99,137.12,136.96,137.12,9665.0,134.6254,134.7532,134.5959,134.7532,9665.0
2024-09-27 11:25:00,137.1,137.2,137.07,137.2,5478.0,134.7335,134.8318,134.704,134.8318,5478.0
2024-09-27 11:30:00,137.18,137.24,137.1,137.13,13804.0,134.8121,134.8711,134.7335,134.763,13804.0
2024-09-27 11:35:00,137.09,137.13,136.67,136.72,5875.0,134.7237,134.763,134.3109,134.3601,5875.0
2024-09-27 11:40:00,136.72,136.72,136.61,136.68,4728.0,134.3601,134.3601,134.252,134.3207,4728.0
2024-09-27 11:45:00,136.7,136.74,136.54,136.66,13676.0,134.3404,134.3797,134.1832,134.3011,13676.0
2024-09-27 11:50:00,136.66,136.69,136.48,136.5,12288.0,134.3011,134.3306,134.1242,134.1439,12288.0
2024-09-27 11:55:00,136.53,136.54,136.46,136.47,3213.0,134.1733,134.1832,134.1045,134.1144,3213.0
2024-09-27 12:00:00,136.5,136.5,136.37,136.44,2779.0,134.1439,134.1439,134.0161,134.0849,2779.0
2024-09-27 12:05:00,136.41,136.5,136.4,136.48,5088.0,134.0554,134.1439,134.0456,134.1242,5088.0
2024-09-27 12:10:00,136.48,136.48,136.33,136.35,5183.0,134.1242,134.1242,133.9768,133.9964,5183.0
2024-09-27 12:15:00,136.37,136.42,136.32,136.38,3528.0,134.0161,134.0652,133.967,134.0259,3528.0
2024-09-27 12:20:00,136.4,136.46,136.3,136.39,96482.0,134.0456,134.1045,133.9473,134.0358,96482.0
2024-09-27 12:25:00,136.39,136.4,136.09,136.09,8140.0,134.0358,134.0456,133.7409,133.7409,8140.0
2024-09-27 12:30:00,136.05,136.09,135.93,135.93,1818.0,133.7016,133.7409,133.5837,133.5837,1818.0
2024-09-27 12:35:00,135.9,135.99,135.9,135.97,4419.0,133.5542,133.6427,133.5542,133.623,4419.0
2024-09-27 12:40:00,135.89,135.9,135.72,135.78,6373.0,133.5444,133.5542,133.3773,133.4363,6373.0
2024-09-27 12:45:00,135.77,135.95,135.77,135.95,5274.0,133.4265,133.6033,133.4265,133.6033,5274.0
2024-09-27 12:50:00,135.95,136.0,135.93,135.97,5140.0,133.6033,133.6525,133.5837,133.623,5140.0
2024-09-27 12:55:00,135.96,135.97,135.73,135.73,3532.0,133.6132,133.623,133.3871,133.3871,3532.0
2024-09-27 13:00:00,135.69,135.79,135.67,135.76,4060.0,133.3478,133.4461,133.3282,133.4166,4060.0
2024-09-27 13:05:00,135.7,135.7,135.4,135.42,5611.0,133.3577,133.3577,133.0628,133.0825,5611.0
2024-09-27 13:10:00,135.4,135.52,135.37,135.49,6786.0,133.0628,133.1808,133.0334,133.1513,6786.0
2024-09-27 13:15:00,135.5,135.5,135.35,135.41,2203.0,133.1611,133.1611,133.0137,133.0727,2203.0
2024-09-27 13:20:00,135.41,135.48,135.39,135.42,10292.0,133.0727,133.1415,133.053,133.0825,10292.0
2024-09-27 13:25:00,135.4,135.4,135.19,135.2,37653.0,133.0628,133.0628,132.8565,132.8663,37653.0
2024-09-27 13:30:00,135.24,135.25,134.96,135.04,6983.0,132.9056,132.9154,132.6304,132.7091,6983.0
2024-09-27 13:35:00,135.02,135.02,134.9,134.95,4230.0,132.6894,132.6894,132.5715,132.6206,4230.0
2024-09-27 13:40:00,134.95,135.01,134.87,134.95,14366.0,132.6206,132.6796,132.542,132.6206,14366.0
2024-09-27 13:45:00,134.92,134.92,134.8,134.84,21401.0,132.5911,132.5911,132.4732,132.5125,21401.0
2024-09-27 13:50:00,134.84,134.9,134.76,134.76,13267.0,132.5125,132.5715,132.4339,132.4339,13267.0
2024-09-27 13:55:00,134.75,134.88,134.68,134.86,9377.0,132.4241,132.5518,132.3553,132.5322,9377.0
2024-09-27 14:00:00,134.86,134.89,134.74,134.75,6511.0,132.5322,132.5616,132.4142,132.4241,6511.0
2024-09-27 14:05:00,134.75,134.76,134.55,134.64,10370.0,132.4241,132.4339,132.2275,132.316,10370.0
2024-09-27 14:10:00,134.59,134.62,134.56,134.59,7512.0,132.2668,132.2963,132.2373,132.2668,7512.0
2024-09-27 14:15:00,134.62,134.7,134.5,134.5,12442.0,132.2963,132.3749,132.1784,132.1784,12442.0
2024-09-27 14:20:00,134.5,134.6,134.5,134.57,9263.0,132.1784,132.2767,132.1784,132.2472,9263.0
2024-09-27 14:25:00,134.56,134.57,134.39,134.46,10994.0,132.2373,132.2472,132.0703,132.1391,10994.0
2024-09-27 14:30:00,134.47,134.47,134.24,134.3,7562.0,132.1489,132.1489,131.9229,131.9818,7562.0
2024-09-27 14:35:00,134.29,134.35,134.21,134.28,10530.0,131.972,132.031,131.8934,131.9622,10530.0
2024-09-27 14:40:00,134.3,134.49,134.3,134.46,5952.0,131.9818,132.1686,131.9818,132.1391,5952.0
2024-09-27 14:45:00,134.49,134.69,134.49,134.6,4477.0,132.1686,132.3651,132.1686,132.2767,4477.0
2024-09-27 14:50:00,134.6,134.6,134.47,134.5,9674.0,132.2767,132.2767,132.1489,132.1784,9674.0
2024-09-27 14:55:00,134.49,134.62,134.49,134.58,9651.0,132.1686,132.2963,132.1686,132.257,9651.0
2024-09-27 15:00:00,134.58,134.7,134.58,134.67,8808.0,132.257,132.3749,132.257,132.3454,8808.0
2024-09-27 15:05:00,134.65,134.65,134.3,134.39,13841.0,132.3258,132.3258,131.9818,132.0703,13841.0
2024-09-27 15:10:00,134.4,134.47,134.33,134.34,12742.0,132.0801,132.1489,132.0113,132.0211,12742.0
2024-09-27 15:15:00,134.32,134.42,134.28,134.33,78129.0,132.0015,132.0998,131.9622,132.0113,78129.0
2024-09-27 15:20:00,134.35,134.41,134.22,134.24,14454.0,132.031,132.0899,131.9032,131.9229,14454.0
2024-09-27 15:25:00,134.24,134.5,134.21,134.34,9738.0,131.9229,132.1784,131.8934,132.0211,9738.0
2024-09-27 15:30:00,134.26,134.33,134.25,134.29,8285.0,131.9425,132.0113,131.9327,131.972,8285.0
2024-09-27 15:35:00,134.27,134.31,134.07,134.19,27578.0,131.9523,131.9917,131.7558,131.8737,27578.0
2024-09-27 15:40:00,134.21,134.21,134.04,134.11,14702.0,131.8934,131.8934,131.7263,131.7951,14702.0
2024-09-27 15:45:00,134.12,134.27,134.11,134.16,16721.0,131.8049,131.9523,131.7951,131.8442,16721.0
2024-09-27 15:50:00,134.16,134.39,134.14,134.28,28259.0,131.8442,132.0703,131.8246,131.9622,28259.0
2024-09-27 15:55:00,134.28,134.67,134.28,134.51,126208.0,131.9622,132.3454,131.9622,132.1882,126208.0
2024-09-30 09:30:00,134.7,134.74,134.11,134.52,66337.0,132.3749,132.4142,131.7951,132.198,66337.0
2024-09-30 09:35:00,134.54,134.92,134.06,134.13,32998.0,132.2177,132.5911,131.746,131.8148,32998.0
2024-09-30 09:40:00,134.15,134.23,133.63,133.63,12667.0,131.8344,131.913,131.3234,131.3234,12667.0
2024-09-30 09:45:00,133.63,133.94,133.59,133.87,7062.0,131.3234,131.628,131.2841,131.5593,7062.0
2024-09-30 09:50:00,133.91,134.02,133.6,133.79,5931.0,131.5986,131.7067,131.2939,131.4806,5931.0
2024-09-30 09:55:00,133.8,133.8,133.39,133.66,17368.0,131.4905,131.4905,131.0875,131.3529,17368.0
2024-09-30 10:00:00,133.58,133.61,133.4,133.5,6782.0,131.2743,131.3037,131.0974,131.1956,6782.0
2024-09-30 10:05:00,133.49,133.65,133.35,133.38,6116.0,131.1858,131.3431,131.0482,131.0777,6116.0
2024-09-30 10:10:00,133.38,133.38,133.0,133.25,15963.0,131.0777,131.0777,130.7043,130.95,15963.0
2024-09-30 10:15:00,133.23,133.23,132.92,133.03,15213.0,130.9303,130.9303,130.6257,130.7338,15213.0
2024-09-30 10:20:00,133.04,133.17,133.01,133.12,5889.0,130.7436,130.8713,130.7141,130.8222,5889.0
2024-09-30 10:25:00,133.1,133.1,132.63,132.7,15481.0,130.8025,130.8025,130.3407,130.4094,15481.0
2024-09-30 10:30:00,132.69,132.73,132.44,132.47,23324.0,130.3996,130.4389,130.1539,130.1834,23324.0
2024-09-30 10:35:00,132.55,132.57,132.46,132.46,8637.0,130.262,130.2817,130.1736,130.1736,8637.0
2024-09-30 10:40:00,132.49,132.52,132.23,132.34,18666.0,130.2031,130.2326,129.9476,130.0557,18666.0
2024-09-30 10:45:00,132.33,132.38,132.23,132.37,7031.0,130.0458,130.095,129.9476,130.0851,7031.0
2024-09-30 10:50:00,132.41,132.53,132.33,132.47,8372.0,130.1245,130.2424,130.0458,130.1834,8372.0
2024-09-30 10:55:00,132.5,132.59,132.38,132.42,6127.0,130.2129,130.3013,130.095,130.1343,6127.0
2024-09-30 11:00:00,132.39,132.56,132.33,132.44,27186.0,130.1048,130.2719,130.0458,130.1539,27186.0
2024-09-30 11:05:00,132.44,132.54,132.38,132.5,34425.0,130.1539,130.2522,130.095,130.2129,34425.0
2024-09-30 11:10:00,132.5,132.5,132.34,132.37,9680.0,130.2129,130.2129,130.0557,130.0851,9680.0
2024-09-30 11:15:00,132.36,132.39,132.02,132.04,9233.0,130.0753,130.1048,129.7412,129.7608,9233.0
2024-09-30 11:20:00,132.04,132.12,131.95,131.98,10379.0,129.7608,129.8395,129.6724,129.7019,10379.0
2024-09-30 11:25:00,131.96,131.98,131.73,131.74,4783.0,129.6822,129.7019,129.4562,129.466,4783.0
2024-09-30 11:30:00,131.77,131.98,131.77,131.92,7106.0,129.4955,129.7019,129.4955,129.6429,7106.0
2024-09-30 11:35:00,131.9,131.91,131.71,131.72,4039.0,129.6233,129.6331,129.4365,129.4464,4039.0
2024-09-30 11:40:00,131.72,131.82,131.72,131.81,5569.0,129.4464,129.5446,129.4464,129.5348,5569.0
2024-09-30 11:45:00,131.82,131.85,131.74,131.74,4347.0,129.5446,129.5741,129.466,129.466,4347.0
2024-09-30 11:50:00,131.75,131.8,131.74,131.78,4661.0,129.4758,129.525,129.466,129.5053,4661.0
2024-09-30 11:55:00,131.8,131.9,131.77,131.89,7280.0,129.525,129.6233,129.4955,129.6134,7280.0
2024-09-30 12:00:00,131.92,132.03,131.91,132.02,7319.0,129.6429,129.751,129.6331,129.7412,7319.0
2024-09-30 12:05:00,132.06,132.07,131.97,131.97,3796.0,129.7805,129.7903,129.692,129.692,3796.0
2024-09-30 12:10:00,131.97,132.03,131.9,131.94,2991.0,129.692,129.751,129.6233,129.6626,2991.0
2024-09-30 12:15:00,131.97,132.01,131.92,131.94,8954.0,129.692,129.7314,129.6429,129.6626,8954.0
2024-09-30 12:20:00,131.94,131.97,131.9,131.95,3043.0,129.6626,129.692,129.6233,129.6724,3043.0
2024-09-30 12:25:00,131.96,132.03,131.93,131.96,12199.0,129.6822,129.751,129.6527,129.6822,12199.0
2024-09-30 12:30:00,131.94,131.95,131.85,131.86,3947.0,129.6626,129.6724,129.5741,129.5839,3947.0
2024-09-30 12:35:00,131.89,132.0,131.89,131.94,7163.0,129.6134,129.7215,129.6134,129.6626,7163.0
2024-09-30 12:40:00,131.97,132.08,131.91,132.05,4004.0,129.692,129.8002,129.6331,129.7707,4004.0
2024-09-30 12:45:00,132.08,132.13,132.05,132.09,11435.0,129.8002,129.8493,129.7707,129.81,11435.0
2024-09-30 12:50:00,132.09,132.1,131.97,132.01,7059.0,129.81,129.8198,129.692,129.7314,7059.0
2024-09-30 12:55:00,132.02,132.11,132.02,132.11,5239.0,129.7412,129.8296,129.7412,129.8296,5239.0
2024-09-30 13:00:00,132.09,132.12,132.02,132.09,17887.0,129.81,129.8395,129.7412,129.81,17887.0
2024-09-30 13:05:00,132.09,132.18,132.09,132.18,6440.0,129.81,129.8984,129.81,129.8984,6440.0
2024-09-30 13:10:00,132.2,132.27,132.15,132.16,5549.0,129.9181,129.9869,129.8689,129.8788,5549.0
2024-09-30 13:15:00,132.16,132.17,132.05,132.13,7457.0,129.8788,129.8886,129.7707,129.8493,7457.0
2024-09-30 13:20:00,132.11,132.15,132.09,132.13,3735.0,129.8296,129.8689,129.81,129.8493,3735.0
2024-09-30 13:25:00,132.11,132.31,132.11,132.3,4908.0,129.8296,130.0262,129.8296,130.0164,4908.0
2024-09-30 13:30:00,132.29,132.35,132.25,132.35,4248.0,130.0065,130.0655,129.9672,130.0655,4248.0
2024-09-30 13:35:00,132.35,132.38,132.27,132.3,9187.0,130.0655,130.095,129.9869,130.0164,9187.0
2024-09-30 13:40:00,132.28,132.37,132.26,132.37,4462.0,129.9967,130.0851,129.977,130.0851,4462.0
2024-09-30 13:45:00,132.35,132.42,132.34,132.36,8901.0,130.0655,130.1343,130.0557,130.0753,8901.0
2024-09-30 13:50:00,132.33,132.4,132.27,132.29,9249.0,130.0458,130.1146,129.9869,130.0065,9249.0
2024-09-30 13:55:00,132.27,132.3,132.14,132.23,11462.0,129.9869,130.0164,129.8591,129.9476,11462.0
2024-09-30 14:00:00,132.23,132.23,132.18,132.21,7213.0,129.9476,129.9476,129.8984,129.9279,7213.0
2024-09-30 14:05:00,132.2,132.2,132.0,132.02,7838.0,129.9181,129.9181,129.7215,129.7412,7838.0
2024-09-30 14:10:00,132.02,132.02,131.76,131.77,3734.0,129.7412,129.7412,129.4857,129.4955,3734.0
2024-09-30 14:15:00,131.75,131.85,131.69,131.69,10414.0,129.4758,129.5741,129.4169,129.4169,10414.0
2024-09-30 14:20:00,131.59,131.65,131.46,131.55,5586.0,129.3186,129.3776,129.1909,129.2793,5586.0
2024-09-30 14:25:00,131.55,131.72,131.44,131.69,7198.0,129.2793,129.4464,129.1712,129.4169,7198.0
2024-09-30 14:30:00,131.62,131.78,131.48,131.7,5010.0,129.3481,129.5053,129.2105,129.4267,5010.0
2024-09-30 14:35:00,131.72,131.98,131.71,131.97,3996.0,129.4464,129.7019,129.4365,129.692,3996.0
2024-09-30 14:40:00,132.0,132.07,131.95,132.0,7117.0,129.7215,129.7903,129.6724,129.7215,7117.0
2024-09-30 14:45:00,132.03,132.07,131.99,132.0,2223.0,129.751,129.7903,129.7117,129.7215,2223.0
2024-09-30 14:50:00,132.01,132.06,131.89,132.06,3450.0,129.7314,129.7805,129.6134,129.7805,3450.0
2024-09-30 14:55:00,132.09,132.1,132.0,132.03,3388.0,129.81,129.8198,129.7215,129.751,3388.0
2024-09-30 15:00:00,132.02,132.02,131.87,132.01,4490.0,129.7412,129.7412,129.5938,129.7314,4490.0
2024-09-30 15:05:00,131.99,132.01,131.95,131.97,4736.0,129.7117,129.7314,129.6724,129.692,4736.0
2024-09-30 15:10:00,132.0,132.13,131.97,131.99,9169.0,129.7215,129.8493,129.692,129.7117,9169.0
2024-09-30 15:15:00,131.97,132.13,131.97,132.13,5429.0,129.692,129.8493,129.692,129.8493,5429.0
2024-09-30 15:20:00,132.13,132.2,132.08,132.09,6119.0,129.8493,129.9181,129.8002,129.81,6119.0
2024-09-30 15:25:00,132.06,132.11,132.05,132.11,9845.0,129.7805,129.8296,129.7707,129.8296,9845.0
2024-09-30 15:30:00,132.11,132.15,132.0,132.01,10497.0,129.8296,129.8689,129.7215,129.7314,10497.0
2024-09-30 15:35:00,132.03,132.24,132.02,132.24,10633.0,129.751,129.9574,129.7412,129.9574,10633.0
2024-09-30 15:40:00,132.24,132.36,132.24,132.32,12081.0,129.9574,130.0753,129.9574,130.036,12081.0
2024-09-30 15:45:00,132.33,132.39,132.17,132.22,27187.0,130.0458,130.1048,129.8886,129.9377,27187.0
2024-09-30 15:50:00,132.17,132.41,132.1,132.37,33084.0,129.8886,130.1245,129.8198,130.0851,33084.0
2024-09-30 15:55:00,132.37,132.64,132.3,132.46,120966.0,130.0851,130.3505,130.0164,130.1736,120966.0
2024-10-01 09:30:00,133.17,133.44,132.06,132.13,9547.0,130.8713,131.1367,129.7805,129.8493,9547.0
2024-10-01 09:35:00,132.01,132.18,131.85,132.17,1405.0,129.7314,129.8984,129.5741,129.8886,1405.0
2024-10-01 09:40:00,132.21,132.3,131.66,131.75,2012.0,129.9279,130.0164,129.3874,129.4758,2012.0
2024-10-01 09:45:00,131.56,131.56,131.0,131.24,11904.0,129.2891,129.2891,128.7388,128.9746,11904.0
2024-10-01 09:50:00,131.16,131.28,130.94,131.16,4911.0,128.896,129.014,128.6798,128.896,4911.0
2024-10-01 09:55:00,131.11,131.19,130.86,131.19,3030.0,128.8469,128.9255,128.6012,128.9255,3030.0
2024-10-01 10:00:00,130.97,131.35,130.83,131.01,6730.0,128.7093,129.0828,128.5717,128.7486,6730.0
2024-10-01 10:05:00,131.02,131.02,130.45,130.45,4159.0,128.7584,128.7584,128.1983,128.1983,4159.0
2024-10-01 10:10:00,130.41,130.57,130.27,130.46,8363.0,128.159,128.3162,128.0214,128.2081,8363.0
2024-10-01 10:15:00,130.42,130.61,130.32,130.34,7256.0,128.1688,128.3555,128.0705,128.0902,7256.0
2024-10-01 10:20:00,130.34,130.88,130.34,130.71,8275.0,128.0902,128.6209,128.0902,128.4538,8275.0
2024-10-01 10:25:00,130.65,130.92,130.51,130.78,27470.0,128.3948,128.6602,128.2573,128.5226,27470.0
2024-10-01 10:30:00,130.84,131.0,130.59,130.77,15085.0,128.5816,128.7388,128.3359,128.5128,15085.0
2024-10-01 10:35:00,130.62,130.81,130.57,130.62,5081.0,128.3654,128.5521,128.3162,128.3654,5081.0
2024-10-01 10:40:00,130.62,130.63,130.46,130.54,2827.0,128.3654,128.3752,128.2081,128.2867,2827.0
2024-10-01 10:45:00,130.57,130.58,130.3,130.31,3062.0,128.3162,128.326,128.0509,128.0607,3062.0
2024-10-01 10:50:00,130.28,130.35,130.18,130.2,2172.0,128.0312,128.1,127.9329,127.9526,2172.0
2024-10-01 10:55:00,130.26,130.38,130.25,130.38,2900.0,128.0116,128.1295,128.0017,128.1295,2900.0
2024-10-01 11:00:00,130.38,130.4,130.25,130.3,2138.0,128.1295,128.1491,128.0017,128.0509,2138.0
2024-10-01 11:05:00,130.23,130.23,129.93,129.93,3102.0,127.9821,127.9821,127.6873,127.6873,3102.0
2024-10-01 11:10:00,129.92,130.01,129.89,129.99,3775.0,127.6774,127.7659,127.648,127.7462,3775.0
2024-10-01 11:15:00,129.97,130.3,129.97,130.29,12295.0,127.7266,128.0509,127.7266,128.041,12295.0
2024-10-01 11:20:00,130.33,130.55,130.33,130.5,9012.0,128.0804,128.2966,128.0804,128.2474,9012.0
2024-10-01 11:25:00,130.47,131.02,130.47,130.97,3774.0,128.2179,128.7584,128.2179,128.7093,3774.0
2024-10-01 11:30:00,130.85,130.89,130.72,130.84,4891.0,128.5914,128.6307,128.4636,128.5816,4891.0
2024-10-01 11:35:00,130.79,130.8,130.69,130.8,5775.0,128.5324,128.5422,128.4341,128.5422,5775.0
2024-10-01 11:40:00,130.83,131.05,130.81,131.05,9530.0,128.5717,128.7879,128.5521,128.7879,9530.0
2024-10-01 11:45:00,131.0,131.05,130.86,131.04,13709.0,128.7388,128.7879,128.6012,128.7781,13709.0
2024-10-01 11:50:00,131.05,131.15,131.01,131.14,5755.0,128.7879,128.8862,128.7486,128.8764,5755.0
2024-10-01 11:55:00,131.12,131.21,131.11,131.13,3441.0,128.8567,128.9452,128.8469,128.8665,3441.0
2024-10-01 12:00:00,131.09,131.09,130.97,131.06,4321.0,128.8272,128.8272,128.7093,128.7978,4321.0
2024-10-01 12:05:00,131.05,131.13,131.0,131.05,2543.0,128.7879,128.8665,128.7388,128.7879,2543.0
2024-10-01 12:10:00,131.03,131.08,130.9,130.91,2599.0,128.7683,128.8174,128.6405,128.6503,2599.0
2024-10-01 12:15:00,130.96,131.03,130.92,130.92,1800.0,128.6995,128.7683,128.6602,128.6602,1800.0
2024-10-01 12:20:00,130.99,130.99,130.87,130.89,3239.0,128.729,128.729,128.611,128.6307,3239.0
2024-10-01 12:25:00,130.91,130.93,130.77,130.92,11150.0,128.6503,128.67,128.5128,128.6602,11150.0
2024-10-01 12:30:00,130.88,130.93,130.57,130.92,11232.0,128.6209,128.67,128.3162,128.6602,11232.0
2024-10-01 12:35:00,130.93,130.97,130.76,130.81,2131.0,128.67,128.7093,128.5029,128.5521,2131.0
2024-10-01 12:40:00,130.8,130.87,130.76,130.83,4633.0,128.5422,128.611,128.5029,128.5717,4633.0
2024-10-01 12:45:00,130.81,130.89,130.6,130.72,4803.0,128.5521,128.6307,128.3457,128.4636,4803.0
2024-10-01 12:50:00,130.74,131.0,130.7,130.97,8468.0,128.4833,128.7388,128.444,128.7093,8468.0
2024-10-01 12:55:00,130.91,131.02,130.77,130.96,3151.0,128.6503,128.7584,128.5128,128.6995,3151.0
2024-10-01 13:00:00,130.88,130.89,130.66,130.66,1332.0,128.6209,128.6307,128.4047,128.4047,1332.0
2024-10-01 13:05:00,130.64,130.7,130.63,130.67,1000.0,128.385,128.444,128.3752,128.4145,1000.0
2024-10-01 13:10:00,130.7,130.7,130.53,130.59,3377.0,128.444,128.444,128.2769,128.3359,3377.0
2024-10-01 13:15:00,130.56,130.59,130.49,130.54,5141.0,128.3064,128.3359,128.2376,128.2867,5141.0
2024-10-01 13:20:00,130.58,130.64,130.46,130.46,5689.0,128.326,128.385,128.2081,128.2081,5689.0
2024-10-01 13:25:00,130.38,130.45,130.37,130.37,3877.0,128.1295,128.1983,128.1197,128.1197,3877.0
2024-10-01 13:30:00,130.34,130.6,130.32,130.49,6624.0,128.0902,128.3457,128.0705,128.2376,6624.0
2024-10-01 13:35:00,130.5,130.51,130.41,130.47,2051.0,128.2474,128.2573,128.159,128.2179,2051.0
2024-10-01 13:40:00,130.52,130.62,130.4,130.57,2847.0,128.2671,128.3654,128.1491,128.3162,2847.0
2024-10-01 13:45:00,130.53,130.6,130.49,130.5,1185.0,128.2769,128.3457,128.2376,128.2474,1185.0
2024-10-01 13:50:00,130.47,130.49,130.41,130.47,4980.0,128.2179,128.2376,128.159,128.2179,4980.0
2024-10-01 13:55:00,130.49,130.66,130.49,130.62,2600.0,128.2376,128.4047,128.2376,128.3654,2600.0
2024-10-01 14:00:00,130.72,130.87,130.72,130.82,3893.0,128.4636,128.611,128.4636,128.5619,3893.0
2024-10-01 14:05:00,130.78,130.87,130.77,130.86,2347.0,128.5226,128.611,128.5128,128.6012,2347.0
2024-10-01 14:10:00,130.83,130.93,130.79,130.85,4978.0,128.5717,128.67,128.5324,128.5914,4978.0
2024-10-01 14:15:00,130.87,131.04,130.87,131.02,10213.0,128.611,128.7781,128.611,128.7584,10213.0
2024-10-01 14:20:00,131.03,131.08,131.02,131.06,3813.0,128.7683,128.8174,128.7584,128.7978,3813.0
2024-10-01 14:25:00,131.06,131.1,130.95,131.1,8859.0,128.7978,128.8371,128.6897,128.8371,8859.0
2024-10-01 14:30:00,131.11,131.29,131.11,131.28,9760.0,128.8469,129.0238,128.8469,129.014,9760.0
2024-10-01 14:35:00,131.27,131.35,131.07,131.07,3904.0,129.0041,129.0828,128.8076,128.8076,3904.0
2024-10-01 14:40:00,131.04,131.07,131.0,131.0,2424.0,128.7781,128.8076,128.7388,128.7388,2424.0
2024-10-01 14:45:00,131.03,131.08,130.97,131.06,3790.0,128.7683,128.8174,128.7093,128.7978,3790.0
2024-10-01 14:50:00,131.04,131.1,130.99,130.99,2742.0,128.7781,128.8371,128.729,128.729,2742.0
2024-10-01 14:55:00,131.01,131.06,130.94,131.0,3650.0,128.7486,128.7978,128.6798,128.7388,3650.0
2024-10-01 15:00:00,131.0,131.0,130.84,130.9,3754.0,128.7388,128.7388,128.5816,128.6405,3754.0
2024-10-01 15:05:00,130.85,130.93,130.85,130.92,1881.0,128.5914,128.67,128.5914,128.6602,1881.0
2024-10-01 15:10:00,130.93,130.93,130.85,130.9,8102.0,128.67,128.67,128.5914,128.6405,8102.0
2024-10-01 15:15:00,130.91,130.94,130.8,130.88,5628.0,128.6503,128.6798,128.5422,128.6209,5628.0
2024-10-01 15:20:00,130.85,131.03,130.85,131.03,3331.0,128.5914,128.7683,128.5914,128.7683,3331.0
2024-10-01 15:25:00,131.05,131.08,131.04,131.08,3728.0,128.7879,128.8174,128.7781,128.8174,3728.0
2024-10-01 15:30:00,131.03,131.1,130.92,130.92,4541.0,128.7683,128.8371,128.6602,128.6602,4541.0
2024-10-01 15:35:00,130.93,130.99,130.81,130.97,8382.0,128.67,128.729,128.5521,128.7093,8382.0
2024-10-01 15:40:00,130.97,131.1,130.97,131.03,5475.0,128.7093,128.8371,128.7093,128.7683,5475.0
2024-10-01 15:45:00,131.02,131.07,130.87,130.88,11549.0,128.7584,128.8076,128.611,128.6209,11549.0
2024-10-01 15:50:00,130.89,130.96,130.84,130.88,16571.0,128.6307,128.6995,128.5816,128.6209,16571.0
2024-10-01 15:55:00,130.87,130.87,130.66,130.74,62699.0,128.611,128.611,128.4047,128.4833,62699.0
2024-10-02 09:30:00,130.32,130.32,129.27,129.86,19388.0,128.0705,128.0705,127.0387,127.6185,19388.0
2024-10-02 09:35:00,129.88,130.33,129.74,129.86,4815.0,127.6381,128.0804,127.5005,127.6185,4815.0
2024-10-02 09:40:00,129.73,129.9,129.57,129.76,3775.0,127.4907,127.6578,127.3335,127.5202,3775.0
2024-10-02 09:45:00,129.97,131.0,129.91,130.9,4357.0,127.7266,128.7388,127.6676,128.6405,4357.0
2024-10-02 09:50:00,131.0,131.0,130.74,130.83,3646.0,128.7388,128.7388,128.4833,128.5717,3646.0
2024-10-02 09:55:00,130.83,130.93,130.4,130.4,5396.0,128.5717,128.67,128.1491,128.1491,5396.0
2024-10-02 10:00:00,130.39,131.09,130.39,130.92,11344.0,128.1393,128.8272,128.1393,128.6602,11344.0
2024-10-02 10:05:00,130.94,131.08,130.92,130.93,2364.0,128.6798,128.8174,128.6602,128.67,2364.0
2024-10-02 10:10:00,130.97,131.1,130.93,131.05,3290.0,128.7093,128.8371,128.67,128.7879,3290.0
2024-10-02 10:15:00,131.03,131.03,130.72,130.72,1283.0,128.7683,128.7683,128.4636,128.4636,1283.0
2024-10-02 10:20:00,130.82,130.85,130.2,130.37,4868.0,128.5619,128.5914,127.9526,128.1197,4868.0
2024-10-02 10:25:00,130.43,130.5,130.28,130.39,4738.0,128.1786,128.2474,128.0312,128.1393,4738.0
2024-10-02 10:30:00,130.41,130.64,130.33,130.59,4284.0,128.159,128.385,128.0804,128.3359,4284.0
2024-10-02 10:35:00,130.61,130.68,130.47,130.67,2481.0,128.3555,128.4243,128.2179,128.4145,2481.0
2024-10-02 10:40:00,130.7,130.96,130.69,130.82,5347.0,128.444,128.6995,128.4341,128.5619,5347.0
2024-10-02 10:45:00,130.88,131.06,130.81,131.06,2792.0,128.6209,128.7978,128.5521,128.7978,2792.0
2024-10-02 10:50:00,131.02,131.06,130.8,130.88,2315.0,128.7584,128.7978,128.5422,128.6209,2315.0
2024-10-02 10:55:00,130.84,130.98,130.8,130.81,3085.0,128.5816,128.7191,128.5422,128.5521,3085.0
2024-10-02 11:00:00,130.8,130.86,130.72,130.83,3520.0,128.5422,128.6012,128.4636,128.5717,3520.0
2024-10-02 11:05:00,130.76,130.87,130.74,130.87,604.0,128.5029,128.611,128.4833,128.611,604.0
2024-10-02 11:10:00,130.8,130.87,130.74,130.74,1237.0,128.5422,128.611,128.4833,128.4833,1237.0
2024-10-02 11:15:00,130.74,130.75,130.67,130.67,4557.0,128.4833,128.4931,128.4145,128.4145,4557.0
2024-10-02 11:20:00,130.63,130.77,130.45,130.58,6689.0,128.3752,128.5128,128.1983,128.326,6689.0
2024-10-02 11:25:00,130.58,130.71,130.57,130.71,1080.0,128.326,128.4538,128.3162,128.4538,1080.0
2024-10-02 11:30:00,130.71,130.97,130.61,130.97,10931.0,128.4538,128.7093,128.3555,128.7093,10931.0
2024-10-02 11:35:00,130.95,130.99,130.73,130.73,3715.0,128.6897,128.729,128.4735,128.4735,3715.0
2024-10-02 11:40:00,130.78,130.97,130.77,130.97,600.0,128.5226,128.7093,128.5128,128.7093,600.0
2024-10-02 11:45:00,130.97,130.98,130.88,130.88,1022.0,128.7093,128.7191,128.6209,128.6209,1022.0
2024-10-02 11:50:00,130.85,130.85,130.75,130.77,1833.0,128.5914,128.5914,128.4931,128.5128,1833.0
2024-10-02 11:55:00,130.83,130.91,130.82,130.87,1495.0,128.5717,128.6503,128.5619,128.611,1495.0
2024-10-02 12:00:00,130.84,130.9,130.8,130.83,2801.0,128.5816,128.6405,128.5422,128.5717,2801.0
2024-10-02 12:05:00,130.84,130.94,130.81,130.94,1114.0,128.5816,128.6798,128.5521,128.6798,1114.0
2024-10-02 12:10:00,131.01,131.02,130.91,130.91,1658.0,128.7486,128.7584,128.6503,128.6503,1658.0
2024-10-02 12:15:00,130.83,130.86,130.7,130.77,3118.0,128.5717,128.6012,128.444,128.5128,3118.0
2024-10-02 12:20:00,130.78,130.81,130.69,130.81,2780.0,128.5226,128.5521,128.4341,128.5521,2780.0
2024-10-02 12:25:00,130.81,130.87,130.79,130.81,1879.0,128.5521,128.611,128.5324,128.5521,1879.0
2024-10-02 12:30:00,130.8,130.8,130.65,130.65,1772.0,128.5422,128.5422,128.3948,128.3948,1772.0
2024-10-02 12:35:00,130.7,130.74,130.69,130.74,657.0,128.444,128.4833,128.4341,128.4833,657.0
2024-10-02 12:40:00,130.76,130.81,130.64,130.64,2973.0,128.5029,128.5521,128.385,128.385,2973.0
2024-10-02 12:45:00,130.61,130.69,130.58,130.58,1818.0,128.3555,128.4341,128.326,128.326,1818.0
2024-10-02 12:50:00,130.63,130.63,130.62,130.63,100.0,128.3752,128.3752,128.3654,128.3752,100.0
2024-10-02 12:55:00,130.61,130.61,130.51,130.51,942.0,128.3555,128.3555,128.2573,128.2573,942.0
2024-10-02 13:00:00,130.44,130.45,130.32,130.35,1655.0,128.1885,128.1983,128.0705,128.1,1655.0
2024-10-02 13:05:00,130.39,130.45,130.37,130.44,1091.0,128.1393,128.1983,128.1197,128.1885,1091.0
2024-10-02 13:10:00,130.44,130.44,130.44,130.44,340.0,128.1885,128.1885,128.1885,128.1885,340.0
2024-10-02 13:15:00,130.45,130.47,130.45,130.46,1072.0,128.1983,128.2179,128.1983,128.2081,1072.0
2024-10-02 13:20:00,130.41,130.44,130.36,130.36,1003.0,128.159,128.1885,128.1098,128.1098,1003.0
2024-10-02 13:25:00,130.38,130.46,130.37,130.4,1847.0,128.1295,128.2081,128.1197,128.1491,1847.0
2024-10-02 13:30:00,130.38,130.39,130.32,130.39,3551.0,128.1295,128.1393,128.0705,128.1393,3551.0
2024-10-02 13:35:00,130.4,130.58,130.35,130.51,2183.0,128.1491,128.326,128.1,128.2573,2183.0
2024-10-02 13:40:00,130.55,130.61,130.48,130.54,1400.0,128.2966,128.3555,128.2278,128.2867,1400.0
2024-10-02 13:45:00,130.56,130.71,130.56,130.71,971.0,128.3064,128.4538,128.3064,128.4538,971.0
2024-10-02 13:50:00,130.67,130.72,130.67,130.7,850.0,128.4145,128.4636,128.4145,128.444,850.0
2024-10-02 13:55:00,130.74,130.77,130.69,130.72,1464.0,128.4833,128.5128,128.4341,128.4636,1464.0
2024-10-02 14:00:00,130.7,130.73,130.58,130.61,3210.0,128.444,128.4735,128.326,128.3555,3210.0
2024-10-02 14:05:00,130.58,130.58,130.56,130.58,716.0,128.326,128.326,128.3064,128.326,716.0
2024-10-02 14:10:00,130.61,130.63,130.58,130.62,2609.0,128.3555,128.3752,128.326,128.3654,2609.0
2024-10-02 14:15:00,130.64,130.64,130.48,130.48,3056.0,128.385,128.385,128.2278,128.2278,3056.0
2024-10-02 14:20:00,130.43,130.43,130.34,130.34,1299.0,128.1786,128.1786,128.0902,128.0902,1299.0
2024-10-02 14:25:00,130.36,130.37,130.22,130.25,2641.0,128.1098,128.1197,127.9723,128.0017,2641.0
2024-10-02 14:30:00,130.3,130.42,130.3,130.42,17830.0,128.0509,128.1688,128.0509,128.1688,17830.0
2024-10-02 14:35:00,130.43,130.49,130.38,130.49,4603.0,128.1786,128.2376,128.1295,128.2376,4603.0
2024-10-02 14:40:00,130.46,130.48,130.44,130.48,1409.0,128.2081,128.2278,128.1885,128.2278,1409.0
2024-10-02 14:45:00,130.48,130.51,130.46,130.47,1400.0,128.2278,128.2573,128.2081,128.2179,1400.0
2024-10-02 14:50:00,130.47,130.49,130.44,130.44,3500.0,128.2179,128.2376,128.1885,128.1885,3500.0
2024-10-02 14:55:00,130.44,130.49,130.42,130.47,3967.0,128.1885,128.2376,128.1688,128.2179,3967.0
2024-10-02 15:00:00,130.49,130.63,130.49,130.59,4500.0,128.2376,128.3752,128.2376,128.3359,4500.0
2024-10-02 15:05:00,130.56,130.59,130.5,130.55,3787.0,128.3064,128.3359,128.2474,128.2966,3787.0
2024-10-02 15:10:00,130.55,130.61,130.54,130.6,3572.0,128.2966,128.3555,128.2867,128.3457,3572.0
2024-10-02 15:15:00,130.6,130.62,130.52,130.62,6771.0,128.3457,128.3654,128.2671,128.3654,6771.0
2024-10-02 15:20:00,130.61,130.63,130.44,130.44,5211.0,128.3555,128.3752,128.1885,128.1885,5211.0
2024-10-02 15:25:00,130.46,130.55,130.45,130.53,5631.0,128.2081,128.2966,128.1983,128.2769,5631.0
2024-10-02 15:30:00,130.54,130.54,130.34,130.34,5916.0,128.2867,128.2867,128.0902,128.0902,5916.0
2024-10-02 15:35:00,130.36,130.59,130.36,130.54,7592.0,128.1098,128.3359,128.1098,128.2867,7592.0
2024-10-02 15:40:00,130.55,130.6,130.51,130.59,4208.0,128.2966,128.3457,128.2573,128.3359,4208.0
2024-10-02 15:45:00,130.59,130.68,130.57,130.64,14820.0,128.3359,128.4243,128.3162,128.385,14820.0
2024-10-02 15:50:00,130.67,130.67,130.53,130.62,18465.0,128.4145,128.4145,128.2769,128.3654,18465.0
2024-10-02 15:55:00,130.62,130.73,130.58,130.67,56505.0,128.3654,128.4735,128.326,128.4145,56505.0
2024-10-03 09:30:00,129.81,130.03,129.34,129.69,13121.0,127.5693,127.7855,127.1074,127.4514,13121.0
2024-10-03 09:35:00,129.86,129.86,129.15,129.35,3504.0,127.6185,127.6185,126.9207,127.1173,3504.0
2024-10-03 09:40:00,129.23,129.23,128.49,128.69,783.0,126.9993,126.9993,126.2721,126.4687,783.0
2024-10-03 09:45:00,128.57,128.9,128.47,128.53,3150.0,126.3507,126.675,126.2525,126.3114,3150.0
2024-10-03 09:50:00,128.6,128.6,128.29,128.51,12276.0,126.3802,126.3802,126.0756,126.2918,12276.0
2024-10-03 09:55:00,128.53,128.75,128.4,128.75,2283.0,126.3114,126.5276,126.1837,126.5276,2283.0
2024-10-03 10:00:00,128.54,128.88,128.49,128.87,5720.0,126.3213,126.6554,126.2721,126.6456,5720.0
2024-10-03 10:05:00,128.89,129.0,128.84,129.0,4182.0,126.6652,126.7733,126.6161,126.7733,4182.0
2024-10-03 10:10:00,129.03,129.11,128.56,128.76,4893.0,126.8028,126.8814,126.3409,126.5375,4893.0
2024-10-03 10:15:00,128.78,129.11,128.77,129.11,2000.0,126.5571,126.8814,126.5473,126.8814,2000.0
2024-10-03 10:20:00,128.86,128.93,128.2,128.34,12154.0,126.6357,126.7045,125.9871,126.1247,12154.0
2024-10-03 10:25:00,128.46,128.58,128.43,128.58,3094.0,126.2426,126.3606,126.2132,126.3606,3094.0
2024-10-03 10:30:00,128.56,128.56,128.33,128.51,17940.0,126.3409,126.3409,126.1149,126.2918,17940.0
2024-10-03 10:35:00,128.5,128.74,128.5,128.56,4026.0,126.2819,126.5178,126.2819,126.3409,4026.0
2024-10-03 10:40:00,128.52,128.52,128.07,128.2,2890.0,126.3016,126.3016,125.8594,125.9871,2890.0
2024-10-03 10:45:00,128.18,128.52,128.12,128.37,2400.0,125.9675,126.3016,125.9085,126.1542,2400.0
2024-10-03 10:50:00,128.36,128.46,128.29,128.41,3550.0,126.1444,126.2426,126.0756,126.1935,3550.0
2024-10-03 10:55:00,128.38,128.53,128.17,128.18,3350.0,126.164,126.3114,125.9576,125.9675,3350.0
2024-10-03 11:00:00,128.15,128.32,128.04,128.29,3884.0,125.938,126.1051,125.8299,126.0756,3884.0
2024-10-03 11:05:00,128.29,128.6,128.29,128.59,2256.0,126.0756,126.3802,126.0756,126.3704,2256.0
2024-10-03 11:10:00,128.6,128.63,128.44,128.63,1800.0,126.3802,126.4097,126.223,126.4097,1800.0
2024-10-03 11:15:00,128.65,128.73,128.61,128.65,1501.0,126.4294,126.508,126.39,126.4294,1501.0
2024-10-03 11:20:00,128.63,128.65,128.51,128.64,2209.0,126.4097,126.4294,126.2918,126.4195,2209.0
2024-10-03 11:25:00,128.56,128.58,128.51,128.58,810.0,126.3409,126.3606,126.2918,126.3606,810.0
2024-10-03 11:30:00,128.61,128.77,128.61,128.74,2114.0,126.39,126.5473,126.39,126.5178,2114.0
2024-10-03 11:35:00,128.72,128.81,128.71,128.72,3394.0,126.4981,126.5866,126.4883,126.4981,3394.0
2024-10-03 11:40:00,128.72,128.9,128.71,128.84,2697.0,126.4981,126.675,126.4883,126.6161,2697.0
2024-10-03 11:45:00,128.82,128.82,128.76,128.77,1292.0,126.5964,126.5964,126.5375,126.5473,1292.0
2024-10-03 11:50:00,128.75,128.94,128.75,128.85,3494.0,126.5276,126.7144,126.5276,126.6259,3494.0
2024-10-03 11:55:00,128.85,128.85,128.65,128.65,1450.0,126.6259,126.6259,126.4294,126.4294,1450.0
2024-10-03 12:00:00,128.69,128.74,128.66,128.66,806.0,126.4687,126.5178,126.4392,126.4392,806.0
2024-10-03 12:05:00,128.7,128.75,128.58,128.66,4260.0,126.4785,126.5276,126.3606,126.4392,4260.0
2024-10-03 12:10:00,128.66,128.77,128.65,128.77,2511.0,126.4392,126.5473,126.4294,126.5473,2511.0
2024-10-03 12:15:00,128.71,128.81,128.7,128.76,1600.0,126.4883,126.5866,126.4785,126.5375,1600.0
2024-10-03 12:20:00,128.8,128.83,128.75,128.75,2940.0,126.5768,126.6062,126.5276,126.5276,2940.0
2024-10-03 12:25:00,128.73,128.94,128.72,128.77,3601.0,126.508,126.7144,126.4981,126.5473,3601.0
2024-10-03 12:30:00,128.7,128.76,128.54,128.54,3702.0,126.4785,126.5375,126.3213,126.3213,3702.0
2024-10-03 12:35:00,128.54,128.54,128.3,128.3,5559.0,126.3213,126.3213,126.0854,126.0854,5559.0
2024-10-03 12:40:00,128.27,128.28,128.04,128.15,9066.0,126.0559,126.0657,125.8299,125.938,9066.0
2024-10-03 12:45:00,128.07,128.17,128.02,128.06,8106.0,125.8594,125.9576,125.8102,125.8495,8106.0
2024-10-03 12:50:00,128.08,128.09,127.99,128.04,8088.0,125.8692,125.879,125.7807,125.8299,8088.0
2024-10-03 12:55:00,128.05,128.3,128.05,128.24,14820.0,125.8397,126.0854,125.8397,126.0264,14820.0
2024-10-03 13:00:00,128.2,128.32,128.13,128.27,2058.0,125.9871,126.1051,125.9183,126.0559,2058.0
2024-10-03 13:05:00,128.27,128.36,128.22,128.22,705.0,126.0559,126.1444,126.0068,126.0068,705.0
2024-10-03 13:10:00,128.19,128.2,128.14,128.18,902.0,125.9773,125.9871,125.9282,125.9675,902.0
2024-10-03 13:15:00,128.22,128.24,128.1,128.1,1855.0,126.0068,126.0264,125.8888,125.8888,1855.0
2024-10-03 13:20:00,128.07,128.32,128.07,128.32,1722.0,125.8594,126.1051,125.8594,126.1051,1722.0
2024-10-03 13:25:00,128.33,128.44,128.15,128.16,2805.0,126.1149,126.223,125.938,125.9478,2805.0
2024-10-03 13:30:00,128.25,128.3,128.24,128.28,1328.0,126.0363,126.0854,126.0264,126.0657,1328.0
2024-10-03 13:35:00,128.31,128.32,128.15,128.15,1520.0,126.0952,126.1051,125.938,125.938,1520.0
2024-10-03 13:40:00,128.1,128.14,128.06,128.12,1400.0,125.8888,125.9282,125.8495,125.9085,1400.0
2024-10-03 13:45:00,128.19,128.28,128.19,128.2,727.0,125.9773,126.0657,125.9773,125.9871,727.0
2024-10-03 13:50:00,128.19,128.23,128.17,128.17,1252.0,125.9773,126.0166,125.9576,125.9576,1252.0
2024-10-03 13:55:00,128.2,128.28,128.2,128.24,2031.0,125.9871,126.0657,125.9871,126.0264,2031.0
2024-10-03 14:00:00,128.22,128.22,128.14,128.16,2713.0,126.0068,126.0068,125.9282,125.9478,2713.0
2024-10-03 14:05:00,128.18,128.22,128.11,128.14,4307.0,125.9675,126.0068,125.8987,125.9282,4307.0
2024-10-03 14:10:00,128.14,128.18,128.13,128.13,2214.0,125.9282,125.9675,125.9183,125.9183,2214.0
2024-10-03 14:15:00,128.12,128.14,128.04,128.04,3382.0,125.9085,125.9282,125.8299,125.8299,3382.0
2024-10-03 14:20:00,128.07,128.08,127.86,127.91,4590.0,125.8594,125.8692,125.653,125.7021,4590.0
2024-10-03 14:25:00,127.93,128.02,127.92,127.92,5063.0,125.7218,125.8102,125.712,125.712,5063.0
2024-10-03 14:30:00,127.94,128.1,127.94,128.06,3318.0,125.7316,125.8888,125.7316,125.8495,3318.0
2024-10-03 14:35:00,128.08,128.16,128.08,128.09,2743.0,125.8692,125.9478,125.8692,125.879,2743.0
2024-10-03 14:40:00,128.12,128.13,128.0,128.0,5155.0,125.9085,125.9183,125.7906,125.7906,5155.0
2024-10-03 14:45:00,128.01,128.01,127.9,127.9,3532.0,125.8004,125.8004,125.6923,125.6923,3532.0
2024-10-03 14:50:00,127.9,127.93,127.78,127.81,6016.0,125.6923,125.7218,125.5744,125.6039,6016.0
2024-10-03 14:55:00,127.84,127.87,127.77,127.77,5710.0,125.6333,125.6628,125.5645,125.5645,5710.0
2024-10-03 15:00:00,127.77,127.78,127.69,127.78,7084.0,125.5645,125.5744,125.4859,125.5744,7084.0
2024-10-03 15:05:00,127.77,127.77,127.65,127.71,2132.0,125.5645,125.5645,125.4466,125.5056,2132.0
2024-10-03 15:10:00,127.71,127.71,127.63,127.66,3392.0,125.5056,125.5056,125.427,125.4564,3392.0
2024-10-03 15:15:00,127.66,127.76,127.65,127.74,5531.0,125.4564,125.5547,125.4466,125.5351,5531.0
2024-10-03 15:20:00,127.78,127.78,127.74,127.75,3563.0,125.5744,125.5744,125.5351,125.5449,3563.0
2024-10-03 15:25:00,127.75,127.75,127.68,127.73,4162.0,125.5449,125.5449,125.4761,125.5252,4162.0
2024-10-03 15:30:00,127.74,127.74,127.63,127.66,9661.0,125.5351,125.5351,125.427,125.4564,9661.0
2024-10-03 15:35:00,127.63,127.63,127.49,127.54,7208.0,125.427,125.427,125.2894,125.3385,7208.0
2024-10-03 15:40:00,127.53,127.53,127.43,127.47,7033.0,125.3287,125.3287,125.2304,125.2697,7033.0
2024-10-03 15:45:00,127.47,127.68,127.44,127.64,15661.0,125.2697,125.4761,125.2402,125.4368,15661.0
2024-10-03 15:50:00,127.63,127.71,127.46,127.67,21626.0,125.427,125.5056,125.2599,125.4663,21626.0
2024-10-03 15:55:00,127.68,127.91,127.57,127.86,49476.0,125.4761,125.7021,125.368,125.653,49476.0
2024-10-04 09:30:00,129.05,129.34,128.85,129.34,8697.0,126.8225,127.1074,126.6259,127.1074,8697.0
2024-10-04 09:35:00,129.15,129.49,128.91,129.05,3530.0,126.9207,127.2549,126.6849,126.8225,3530.0
2024-10-04 09:40:00,129.05,129.14,128.74,129.08,3110.0,126.8225,126.9109,126.5178,126.8519,3110.0
2024-10-04 09:45:00,128.85,129.05,128.74,128.89,6563.0,126.6259,126.8225,126.5178,126.6652,6563.0
2024-10-04 09:50:00,128.87,128.88,128.68,128.75,7205.0,126.6456,126.6554,126.4588,126.5276,7205.0
2024-10-04 09:55:00,128.73,128.77,128.3,128.69,4834.0,126.508,126.5473,126.0854,126.4687,4834.0
2024-10-04 10:00:00,128.53,128.69,128.43,128.55,2177.0,126.3114,126.4687,126.2132,126.3311,2177.0
2024-10-04 10:05:00,128.53,128.96,128.52,128.64,5153.0,126.3114,126.734,126.3016,126.4195,5153.0
2024-10-04 10:10:00,128.64,129.12,128.6,129.06,18695.0,126.4195,126.8912,126.3802,126.8323,18695.0
2024-10-04 10:15:00,129.01,129.24,128.99,129.01,5947.0,126.7831,127.0092,126.7635,126.7831,5947.0
2024-10-04 10:20:00,128.95,128.97,128.42,128.42,5374.0,126.7242,126.7438,126.2033,126.2033,5374.0
2024-10-04 10:25:00,128.47,128.47,127.92,128.05,4020.0,126.2525,126.2525,125.712,125.8397,4020.0
2024-10-04 10:30:00,127.98,128.26,127.73,127.94,31951.0,125.7709,126.0461,125.5252,125.7316,31951.0
2024-10-04 10:35:00,128.06,128.06,127.55,127.55,2315.0,125.8495,125.8495,125.3483,125.3483,2315.0
2024-10-04 10:40:00,127.82,127.91,127.64,127.78,1738.0,125.6137,125.7021,125.4368,125.5744,1738.0
2024-10-04 10:45:00,127.66,127.66,127.64,127.64,200.0,125.4564,125.4564,125.4368,125.4368,200.0
2024-10-04 10:50:00,127.85,127.93,127.82,127.93,922.0,125.6432,125.7218,125.6137,125.7218,922.0
2024-10-04 10:55:00,127.97,128.17,127.97,128.12,1175.0,125.7611,125.9576,125.7611,125.9085,1175.0
2024-10-04 11:00:00,128.12,128.13,128.11,128.13,789.0,125.9085,125.9183,125.8987,125.9183,789.0
2024-10-04 11:05:00,128.14,128.27,128.13,128.16,1358.0,125.9282,126.0559,125.9183,125.9478,1358.0
2024-10-04 11:10:00,128.2,128.2,127.91,127.97,2982.0,125.9871,125.9871,125.7021,125.7611,2982.0
2024-10-04 11:15:00,127.85,127.94,127.77,127.81,528.0,125.6432,125.7316,125.5645,125.6039,528.0
2024-10-04 11:20:00,127.74,127.74,127.41,127.42,2697.0,125.5351,125.5351,125.2108,125.2206,2697.0
2024-10-04 11:25:00,127.4,127.52,127.38,127.5,2691.0,125.2009,125.3189,125.1813,125.2992,2691.0
2024-10-04 11:30:00,127.51,127.65,127.47,127.65,777.0,125.309,125.4466,125.2697,125.4466,777.0
2024-10-04 11:35:00,127.66,127.66,127.6,127.62,847.0,125.4564,125.4564,125.3975,125.4171,847.0
2024-10-04 11:40:00,127.7,127.79,127.67,127.7,3401.0,125.4958,125.5842,125.4663,125.4958,3401.0
2024-10-04 11:45:00,127.69,127.78,127.68,127.78,1798.0,125.4859,125.5744,125.4761,125.5744,1798.0
2024-10-04 11:50:00,127.77,127.9,127.76,127.9,1550.0,125.5645,125.6923,125.5547,125.6923,1550.0
2024-10-04 11:55:00,127.94,128.01,127.92,127.97,772.0,125.7316,125.8004,125.712,125.7611,772.0
2024-10-04 12:00:00,127.99,128.01,127.95,128.01,773.0,125.7807,125.8004,125.7414,125.8004,773.0
2024-10-04 12:05:00,127.97,127.98,127.79,127.81,1325.0,125.7611,125.7709,125.5842,125.6039,1325.0
2024-10-04 12:10:00,127.83,127.84,127.71,127.71,1033.0,125.6235,125.6333,125.5056,125.5056,1033.0
2024-10-04 12:15:00,127.79,127.86,127.79,127.83,821.0,125.5842,125.653,125.5842,125.6235,821.0
2024-10-04 12:20:00,127.83,127.87,127.69,127.69,1812.0,125.6235,125.6628,125.4859,125.4859,1812.0
2024-10-04 12:25:00,127.58,127.58,127.58,127.58,300.0,125.3778,125.3778,125.3778,125.3778,300.0
2024-10-04 12:30:00,127.53,127.61,127.53,127.57,657.0,125.3287,125.4073,125.3287,125.368,657.0
2024-10-04 12:35:00,127.62,127.94,127.62,127.9,1084.0,125.4171,125.7316,125.4171,125.6923,1084.0
2024-10-04 12:40:00,127.92,127.94,127.83,127.89,1904.0,125.712,125.7316,125.6235,125.6825,1904.0
2024-10-04 12:45:00,127.86,127.9,127.85,127.9,330.0,125.653,125.6923,125.6432,125.6923,330.0
2024-10-04 12:50:00,127.84,127.86,127.81,127.81,2855.0,125.6333,125.653,125.6039,125.6039,2855.0
2024-10-04 12:55:00,127.85,127.86,127.82,127.83,700.0,125.6432,125.653,125.6137,125.6235,700.0
2024-10-04 13:00:00,127.83,127.83,127.76,127.8,1502.0,125.6235,125.6235,125.5547,125.594,1502.0
2024-10-04 13:05:00,127.82,127.83,127.69,127.69,1446.0,125.6137,125.6235,125.4859,125.4859,1446.0
2024-10-04 13:10:00,127.8,127.82,127.78,127.81,800.0,125.594,125.6137,125.5744,125.6039,800.0
2024-10-04 13:15:00,127.88,127.93,127.84,127.92,2138.0,125.6726,125.7218,125.6333,125.712,2138.0
2024-10-04 13:20:00,127.97,127.98,127.93,127.96,1978.0,125.7611,125.7709,125.7218,125.7513,1978.0
2024-10-04 13:25:00,127.99,128.0,127.82,127.82,1944.0,125.7807,125.7906,125.6137,125.6137,1944.0
2024-10-04 13:30:00,127.84,127.84,127.74,127.74,816.0,125.6333,125.6333,125.5351,125.5351,816.0
2024-10-04 13:35:00,127.7,127.73,127.44,127.72,3630.0,125.4958,125.5252,125.2402,125.5154,3630.0
2024-10-04 13:40:00,127.67,127.98,127.67,127.93,2910.0,125.4663,125.7709,125.4663,125.7218,2910.0
2024-10-04 13:45:00,127.97,127.97,127.88,127.9,500.0,125.7611,125.7611,125.6726,125.6923,500.0
2024-10-04 13:50:00,127.82,127.82,127.67,127.67,1347.0,125.6137,125.6137,125.4663,125.4663,1347.0
2024-10-04 13:55:00,127.71,127.72,127.61,127.62,1335.0,125.5056,125.5154,125.4073,125.4171,1335.0
2024-10-04 14:00:00,127.59,127.66,127.59,127.59,1252.0,125.3877,125.4564,125.3877,125.3877,1252.0
2024-10-04 14:05:00,127.62,127.66,127.57,127.62,1737.0,125.4171,125.4564,125.368,125.4171,1737.0
2024-10-04 14:10:00,127.62,127.64,127.59,127.62,1238.0,125.4171,125.4368,125.3877,125.4171,1238.0
2024-10-04 14:15:00,127.6,127.67,127.53,127.67,1927.0,125.3975,125.4663,125.3287,125.4663,1927.0
2024-10-04 14:20:00,127.66,127.74,127.66,127.71,2382.0,125.4564,125.5351,125.4564,125.5056,2382.0
2024-10-04 14:25:00,127.73,127.75,127.7,127.75,783.0,125.5252,125.5449,125.4958,125.5449,783.0
2024-10-04 14:30:00,127.73,127.73,127.66,127.73,2191.0,125.5252,125.5252,125.4564,125.5252,2191.0
2024-10-04 14:35:00,127.77,127.8,127.77,127.78,1202.0,125.5645,125.594,125.5645,125.5744,1202.0
2024-10-04 14:40:00,127.8,127.81,127.75,127.78,1300.0,125.594,125.6039,125.5449,125.5744,1300.0
2024-10-04 14:45:00,127.83,127.85,127.81,127.82,1161.0,125.6235,125.6432,125.6039,125.6137,1161.0
2024-10-04 14:50:00,127.83,127.94,127.8,127.83,2922.0,125.6235,125.7316,125.594,125.6235,2922.0
2024-10-04 14:55:00,127.88,127.88,127.83,127.87,1899.0,125.6726,125.6726,125.6235,125.6628,1899.0
2024-10-04 15:00:00,127.86,127.86,127.8,127.8,3865.0,125.653,125.653,125.594,125.594,3865.0
2024-10-04 15:05:00,127.86,127.9,127.85,127.88,2691.0,125.653,125.6923,125.6432,125.6726,2691.0
2024-10-04 15:10:00,127.88,127.92,127.84,127.9,3296.0,125.6726,125.712,125.6333,125.6923,3296.0
2024-10-04 15:15:00,127.9,127.92,127.85,127.92,2237.0,125.6923,125.712,125.6432,125.712,2237.0
2024-10-04 15:20:00,127.93,128.1,127.93,128.1,3818.0,125.7218,125.8888,125.7218,125.8888,3818.0
2024-10-04 15:25:00,128.11,128.13,128.04,128.06,4257.0,125.8987,125.9183,125.8299,125.8495,4257.0
2024-10-04 15:30:00,128.06,128.2,128.01,128.2,3268.0,125.8495,125.9871,125.8004,125.9871,3268.0
2024-10-04 15:35:00,128.18,128.27,128.11,128.26,4217.0,125.9675,126.0559,125.8987,126.0461,4217.0
2024-10-04 15:40:00,128.27,128.38,128.25,128.38,5816.0,126.0559,126.164,126.0363,126.164,5816.0
2024-10-04 15:45:00,128.38,128.38,128.22,128.29,7432.0,126.164,126.164,126.0068,126.0756,7432.0
2024-10-04 15:50:00,128.36,128.39,128.26,128.38,15694.0,126.1444,126.1738,126.0461,126.164,15694.0
2024-10-04 15:55:00,128.35,128.62,128.35,128.56,48877.0,126.1345,126.3999,126.1345,126.3409,48877.0
2024-10-07 09:30:00,127.37,127.59,127.12,127.31,15599.0,125.1715,125.3877,124.9258,125.1125,15599.0
2024-10-07 09:35:00,127.43,127.72,127.32,127.45,6026.0,125.2304,125.5154,125.1223,125.2501,6026.0
2024-10-07 09:40:00,127.57,127.81,127.46,127.58,4854.0,125.368,125.6039,125.2599,125.3778,4854.0
2024-10-07 09:45:00,127.57,127.86,127.56,127.71,3308.0,125.368,125.653,125.3582,125.5056,3308.0
2024-10-07 09:50:00,127.82,128.07,127.8,128.0,5857.0,125.6137,125.8594,125.594,125.7906,5857.0
2024-10-07 09:55:00,128.11,128.11,127.51,127.51,25536.0,125.8987,125.8987,125.309,125.309,25536.0
2024-10-07 10:00:00,127.55,127.96,127.54,127.81,4589.0,125.3483,125.7513,125.3385,125.6039,4589.0
2024-10-07 10:05:00,127.9,128.06,127.74,127.98,19645.0,125.6923,125.8495,125.5351,125.7709,19645.0
2024-10-07 10:10:00,128.02,128.3,127.93,128.3,5205.0,125.8102,126.0854,125.7218,126.0854,5205.0
2024-10-07 10:15:00,128.29,128.35,128.12,128.17,3748.0,126.0756,126.1345,125.9085,125.9576,3748.0
2024-10-07 10:20:00,128.14,128.32,128.13,128.27,1088.0,125.9282,126.1051,125.9183,126.0559,1088.0
2024-10-07 10:25:00,128.19,128.23,128.08,128.13,2300.0,125.9773,126.0166,125.8692,125.9183,2300.0
2024-10-07 10:30:00,128.11,128.26,128.05,128.26,2426.0,125.8987,126.0461,125.8397,126.0461,2426.0
2024-10-07 10:35:00,128.2,128.35,128.2,128.21,837.0,125.9871,126.1345,125.9871,125.997,837.0
2024-10-07 10:40:00,128.14,128.2,128.07,128.2,1212.0,125.9282,125.9871,125.8594,125.9871,1212.0
2024-10-07 10:45:00,128.21,128.35,128.21,128.3,1015.0,125.997,126.1345,125.997,126.0854,1015.0
2024-10-07 10:50:00,128.39,128.68,128.34,128.65,6482.0,126.1738,126.4588,126.1247,126.4294,6482.0
2024-10-07 10:55:00,128.59,128.64,128.45,128.5,2590.0,126.3704,126.4195,126.2328,126.2819,2590.0
2024-10-07 11:00:00,128.47,128.47,128.36,128.4,1905.0,126.2525,126.2525,126.1444,126.1837,1905.0
2024-10-07 11:05:00,128.48,128.57,128.41,128.57,2205.0,126.2623,126.3507,126.1935,126.3507,2205.0
2024-10-07 11:10:00,128.56,128.62,128.53,128.56,1330.0,126.3409,126.3999,126.3114,126.3409,1330.0
2024-10-07 11:15:00,128.57,128.67,128.54,128.67,918.0,126.3507,126.449,126.3213,126.449,918.0
2024-10-07 11:20:00,128.72,128.72,128.5,128.5,1895.0,126.4981,126.4981,126.2819,126.2819,1895.0
2024-10-07 11:25:00,128.5,128.51,128.24,128.24,2716.0,126.2819,126.2918,126.0264,126.0264,2716.0
2024-10-07 11:30:00,128.25,128.25,128.14,128.23,1000.0,126.0363,126.0363,125.9282,126.0166,1000.0
2024-10-07 11:35:00,128.21,128.34,128.21,128.34,2000.0,125.997,126.1247,125.997,126.1247,2000.0
2024-10-07 11:40:00,128.34,128.39,128.26,128.32,1550.0,126.1247,126.1738,126.0461,126.1051,1550.0
2024-10-07 11:45:00,128.33,128.33,128.09,128.09,2171.0,126.1149,126.1149,125.879,125.879,2171.0
2024-10-07 11:50:00,128.18,128.21,128.05,128.08,5197.0,125.9675,125.997,125.8397,125.8692,5197.0
2024-10-07 11:55:00,128.02,128.07,127.99,128.06,938.0,125.8102,125.8594,125.7807,125.8495,938.0
2024-10-07 12:00:00,128.11,128.19,128.04,128.18,9684.0,125.8987,125.9773,125.8299,125.9675,9684.0
2024-10-07 12:05:00,128.15,128.18,128.09,128.18,2988.0,125.938,125.9675,125.879,125.9675,2988.0
2024-10-07 12:10:00,128.14,128.18,128.08,128.17,2000.0,125.9282,125.9675,125.8692,125.9576,2000.0
2024-10-07 12:15:00,128.12,128.26,128.12,128.26,1108.0,125.9085,126.0461,125.9085,126.0461,1108.0
2024-10-07 12:20:00,128.26,128.34,128.23,128.29,2362.0,126.0461,126.1247,126.0166,126.0756,2362.0
2024-10-07 12:25:00,128.28,128.36,128.26,128.32,2967.0,126.0657,126.1444,126.0461,126.1051,2967.0
2024-10-07 12:30:00,128.3,128.34,128.25,128.32,2033.0,126.0854,126.1247,126.0363,126.1051,2033.0
2024-10-07 12:35:00,128.3,128.35,128.3,128.32,1248.0,126.0854,126.1345,126.0854,126.1051,1248.0
2024-10-07 12:40:00,128.31,128.32,128.24,128.27,2179.0,126.0952,126.1051,126.0264,126.0559,2179.0
2024-10-07 12:45:00,128.27,128.31,128.27,128.31,735.0,126.0559,126.0952,126.0559,126.0952,735.0
2024-10-07 12:50:00,128.3,128.39,128.27,128.3,3361.0,126.0854,126.1738,126.0559,126.0854,3361.0
2024-10-07 12:55:00,128.3,128.36,128.26,128.35,5597.0,126.0854,126.1444,126.0461,126.1345,5597.0
2024-10-07 13:00:00,128.35,128.4,128.3,128.3,6033.0,126.1345,126.1837,126.0854,126.0854,6033.0
2024-10-07 13:05:00,128.31,128.32,128.2,128.29,6361.0,126.0952,126.1051,125.9871,126.0756,6361.0
2024-10-07 13:10:00,128.28,128.37,128.25,128.36,2275.0,126.0657,126.1542,126.0363,126.1444,2275.0
2024-10-07 13:15:00,128.34,128.38,128.3,128.34,5313.0,126.1247,126.164,126.0854,126.1247,5313.0
2024-10-07 13:20:00,128.36,128.37,128.3,128.33,2348.0,126.1444,126.1542,126.0854,126.1149,2348.0
2024-10-07 13:25:00,128.3,128.36,128.28,128.31,2206.0,126.0854,126.1444,126.0657,126.0952,2206.0
2024-10-07 13:30:00,128.3,128.31,128.2,128.23,2626.0,126.0854,126.0952,125.9871,126.0166,2626.0
2024-10-07 13:35:00,128.24,128.31,128.23,128.23,2505.0,126.0264,126.0952,126.0166,126.0166,2505.0
2024-10-07 13:40:00,128.21,128.29,128.19,128.25,1871.0,125.997,126.0756,125.9773,126.0363,1871.0
2024-10-07 13:45:00,128.27,128.39,128.27,128.39,2830.0,126.0559,126.1738,126.0559,126.1738,2830.0
2024-10-07 13:50:00,128.3,128.32,128.28,128.29,1212.0,126.0854,126.1051,126.0657,126.0756,1212.0
2024-10-07 13:55:00,128.31,128.4,128.29,128.4,3606.0,126.0952,126.1837,126.0756,126.1837,3606.0
2024-10-07 14:00:00,128.4,128.41,128.26,128.26,2422.0,126.1837,126.1935,126.0461,126.0461,2422.0
2024-10-07 14:05:00,128.28,128.44,128.26,128.43,3302.0,126.0657,126.223,126.0461,126.2132,3302.0
2024-10-07 14:10:00,128.5,128.53,128.48,128.48,1304.0,126.2819,126.3114,126.2623,126.2623,1304.0
2024-10-07 14:15:00,128.45,128.52,128.35,128.37,2671.0,126.2328,126.3016,126.1345,126.1542,2671.0
2024-10-07 14:20:00,128.37,128.37,128.3,128.33,890.0,126.1542,126.1542,126.0854,126.1149,890.0
2024-10-07 14:25:00,128.36,128.42,128.35,128.41,2226.0,126.1444,126.2033,126.1345,126.1935,2226.0
2024-10-07 14:30:00,128.37,128.43,128.06,128.28,9288.0,126.1542,126.2132,125.8495,126.0657,9288.0
2024-10-07 14:35:00,128.2,128.26,128.16,128.26,3885.0,125.9871,126.0461,125.9478,126.0461,3885.0
2024-10-07 14:40:00,128.27,128.27,128.19,128.21,617.0,126.0559,126.0559,125.9773,125.997,617.0
2024-10-07 14:45:00,128.14,128.18,128.01,128.08,7778.0,125.9282,125.9675,125.8004,125.8692,7778.0
2024-10-07 14:50:00,128.09,128.13,127.99,128.08,6410.0,125.879,125.9183,125.7807,125.8692,6410.0
2024-10-07 14:55:00,128.08,128.13,128.03,128.08,2152.0,125.8692,125.9183,125.8201,125.8692,2152.0
2024-10-07 15:00:00,128.11,128.21,128.08,128.2,3110.0,125.8987,125.997,125.8692,125.9871,3110.0
2024-10-07 15:05:00,128.21,128.44,128.2,128.44,3637.0,125.997,126.223,125.9871,126.223,3637.0
2024-10-07 15:10:00,128.45,128.46,128.34,128.34,1580.0,126.2328,126.2426,126.1247,126.1247,1580.0
2024-10-07 15:15:00,128.42,128.44,128.38,128.41,1032.0,126.2033,126.223,126.164,126.1935,1032.0
2024-10-07 15:20:00,128.4,128.52,128.38,128.47,2963.0,126.1837,126.3016,126.164,126.2525,2963.0
2024-10-07 15:25:00,128.5,128.5,128.45,128.47,1250.0,126.2819,126.2819,126.2328,126.2525,1250.0
2024-10-07 15:30:00,128.46,128.46,128.32,128.38,2897.0,126.2426,126.2426,126.1051,126.164,2897.0
2024-10-07 15:35:00,128.4,128.45,128.29,128.4,3517.0,126.1837,126.2328,126.0756,126.1837,3517.0
2024-10-07 15:40:00,128.4,128.48,128.37,128.45,7989.0,126.1837,126.2623,126.1542,126.2328,7989.0
2024-10-07 15:45:00,128.47,128.52,128.44,128.52,4437.0,126.2525,126.3016,126.223,126.3016,4437.0
2024-10-07 15:50:00,128.51,128.86,128.51,128.72,10655.0,126.2918,126.6357,126.2918,126.4981,10655.0
2024-10-07 15:55:00,128.73,128.76,128.61,128.76,41945.0,126.508,126.5375,126.39,126.5375,41945.0
2024-10-08 09:30:00,128.06,128.13,127.8,127.8,10072.0,125.8495,125.9183,125.594,125.594,10072.0
2024-10-08 09:35:00,127.89,128.0,127.63,127.9,2215.0,125.6825,125.7906,125.427,125.6923,2215.0
2024-10-08 09:40:00,128.05,128.17,127.7,127.92,9694.0,125.8397,125.9576,125.4958,125.712,9694.0
2024-10-08 09:45:00,127.92,128.15,127.69,128.1,5749.0,125.712,125.938,125.4859,125.8888,5749.0
2024-10-08 09:50:00,128.1,128.12,127.73,127.98,4397.0,125.8888,125.9085,125.5252,125.7709,4397.0
2024-10-08 09:55:00,128.0,128.15,127.92,127.98,9122.0,125.7906,125.938,125.712,125.7709,9122.0
2024-10-08 10:00:00,128.03,128.64,127.8,128.18,40211.0,125.8201,126.4195,125.594,125.9675,40211.0
2024-10-08 10:05:00,128.19,128.38,128.13,128.38,8667.0,125.9773,126.164,125.9183,126.164,8667.0
2024-10-08 10:10:00,128.38,128.38,127.95,127.95,18070.0,126.164,126.164,125.7414,125.7414,18070.0
2024-10-08 10:15:00,127.95,128.03,127.82,127.88,9070.0,125.7414,125.8201,125.6137,125.6726,9070.0
2024-10-08 10:20:00,127.88,127.99,127.65,127.65,19403.0,125.6726,125.7807,125.4466,125.4466,19403.0
2024-10-08 10:25:00,127.75,127.84,127.67,127.75,7402.0,125.5449,125.6333,125.4663,125.5449,7402.0
2024-10-08 10:30:00,127.69,127.75,127.32,127.32,17574.0,125.4859,125.5449,125.1223,125.1223,17574.0
2024-10-08 10:35:00,127.32,127.52,127.2,127.48,12292.0,125.1223,125.3189,125.0044,125.2796,12292.0
2024-10-08 10:40:00,127.53,128.08,127.46,127.86,13586.0,125.3287,125.8692,125.2599,125.653,13586.0
2024-10-08 10:45:00,127.94,128.01,127.77,127.89,6138.0,125.7316,125.8004,125.5645,125.6825,6138.0
2024-10-08 10:50:00,127.89,127.98,127.77,127.83,4800.0,125.6825,125.7709,125.5645,125.6235,4800.0
2024-10-08 10:55:00,127.93,127.95,127.81,127.86,5542.0,125.7218,125.7414,125.6039,125.653,5542.0
2024-10-08 11:00:00,127.89,127.98,127.89,127.98,2900.0,125.6825,125.7709,125.6825,125.7709,2900.0
2024-10-08 11:05:00,127.97,128.35,127.92,128.35,20779.0,125.7611,126.1345,125.712,126.1345,20779.0
2024-10-08 11:10:00,128.28,128.41,128.24,128.37,3956.0,126.0657,126.1935,126.0264,126.1542,3956.0
2024-10-08 11:15:00,128.37,128.37,128.19,128.3,7064.0,126.1542,126.1542,125.9773,126.0854,7064.0
2024-10-08 11:20:00,128.21,128.28,128.11,128.26,61111.0,125.997,126.0657,125.8987,126.0461,61111.0
2024-10-08 11:25:00,128.34,128.44,128.31,128.4,5589.0,126.1247,126.223,126.0952,126.1837,5589.0
2024-10-08 11:30:00,128.42,128.46,128.24,128.25,3280.0,126.2033,126.2426,126.0264,126.0363,3280.0
2024-10-08 11:35:00,128.27,128.46,128.27,128.43,2021.0,126.0559,126.2426,126.0559,126.2132,2021.0
2024-10-08 11:40:00,128.42,128.51,128.41,128.41,4483.0,126.2033,126.2918,126.1935,126.1935,4483.0
2024-10-08 11:45:00,128.43,128.52,128.33,128.33,6358.0,126.2132,126.3016,126.1149,126.1149,6358.0
2024-10-08 11:50:00,128.31,128.5,128.3,128.44,24023.0,126.0952,126.2819,126.0854,126.223,24023.0
2024-10-08 11:55:00,128.45,128.46,128.36,128.43,6145.0,126.2328,126.2426,126.1444,126.2132,6145.0
2024-10-08 12:00:00,128.43,128.55,128.41,128.53,8610.0,126.2132,126.3311,126.1935,126.3114,8610.0
2024-10-08 12:05:00,128.53,128.65,128.5,128.59,9759.0,126.3114,126.4294,126.2819,126.3704,9759.0
2024-10-08 12:10:00,128.61,128.73,128.59,128.63,5111.0,126.39,126.508,126.3704,126.4097,5111.0
2024-10-08 12:15:00,128.58,128.74,128.54,128.73,3928.0,126.3606,126.5178,126.3213,126.508,3928.0
2024-10-08 12:20:00,128.71,128.79,128.67,128.7,4341.0,126.4883,126.5669,126.449,126.4785,4341.0
2024-10-08 12:25:00,128.67,128.72,128.64,128.72,15792.0,126.449,126.4981,126.4195,126.4981,15792.0
2024-10-08 12:30:00,128.74,128.75,128.68,128.72,6684.0,126.5178,126.5276,126.4588,126.4981,6684.0
2024-10-08 12:35:00,128.77,128.91,128.74,128.91,5054.0,126.5473,126.6849,126.5178,126.6849,5054.0
2024-10-08 12:40:00,128.91,128.95,128.85,128.86,4847.0,126.6849,126.7242,126.6259,126.6357,4847.0
2024-10-08 12:45:00,128.86,128.94,128.82,128.85,4765.0,126.6357,126.7144,126.5964,126.6259,4765.0
2024-10-08 12:50:00,128.85,128.85,128.75,128.76,2600.0,126.6259,126.6259,126.5276,126.5375,2600.0
2024-10-08 12:55:00,128.78,128.79,128.54,128.6,5846.0,126.5571,126.5669,126.3213,126.3802,5846.0
2024-10-08 13:00:00,128.65,128.72,128.58,128.58,3184.0,126.4294,126.4981,126.3606,126.3606,3184.0
2024-10-08 13:05:00,128.58,128.58,128.39,128.46,9885.0,126.3606,126.3606,126.1738,126.2426,9885.0
2024-10-08 13:10:00,128.4,128.49,128.33,128.37,8801.0,126.1837,126.2721,126.1149,126.1542,8801.0
2024-10-08 13:15:00,128.34,128.34,127.95,127.95,10892.0,126.1247,126.1247,125.7414,125.7414,10892.0
2024-10-08 13:20:00,127.95,128.0,127.73,127.78,23505.0,125.7414,125.7906,125.5252,125.5744,23505.0
2024-10-08 13:25:00,127.78,127.86,127.63,127.64,24629.0,125.5744,125.653,125.427,125.4368,24629.0
2024-10-08 13:30:00,127.67,127.72,127.58,127.58,12326.0,125.4663,125.5154,125.3778,125.3778,12326.0
2024-10-08 13:35:00,127.56,127.56,127.38,127.39,18570.0,125.3582,125.3582,125.1813,125.1911,18570.0
2024-10-08 13:40:00,127.35,127.46,127.35,127.44,14632.0,125.1518,125.2599,125.1518,125.2402,14632.0
2024-10-08 13:45:00,127.44,127.44,127.28,127.28,8852.0,125.2402,125.2402,125.083,125.083,8852.0
2024-10-08 13:50:00,127.27,127.36,127.13,127.26,18554.0,125.0732,125.1616,124.9356,125.0633,18554.0
2024-10-08 13:55:00,127.26,127.36,127.21,127.24,11718.0,125.0633,125.1616,125.0142,125.0437,11718.0
2024-10-08 14:00:00,127.23,127.33,127.18,127.3,8543.0,125.0339,125.1321,124.9847,125.1027,8543.0
2024-10-08 14:05:00,127.32,127.34,127.25,127.31,9698.0,125.1223,125.142,125.0535,125.1125,9698.0
2024-10-08 14:10:00,127.28,127.6,127.27,127.55,25533.0,125.083,125.3975,125.0732,125.3483,25533.0
2024-10-08 14:15:00,127.56,127.57,127.36,127.54,15526.0,125.3582,125.368,125.1616,125.3385,15526.0
2024-10-08 14:20:00,127.53,127.53,127.39,127.43,8134.0,125.3287,125.3287,125.1911,125.2304,8134.0
2024-10-08 14:25:00,127.45,127.45,127.38,127.4,4422.0,125.2501,125.2501,125.1813,125.2009,4422.0
2024-10-08 14:30:00,127.38,127.44,127.33,127.44,7194.0,125.1813,125.2402,125.1321,125.2402,7194.0
2024-10-08 14:35:00,127.45,127.59,127.44,127.57,9027.0,125.2501,125.3877,125.2402,125.368,9027.0
2024-10-08 14:40:00,127.55,127.58,127.38,127.47,10321.0,125.3483,125.3778,125.1813,125.2697,10321.0
2024-10-08 14:45:00,127.49,127.5,127.33,127.37,19833.0,125.2894,125.2992,125.1321,125.1715,19833.0
2024-10-08 14:50:00,127.38,127.42,127.19,127.22,20562.0,125.1813,125.2206,124.9946,125.024,20562.0
2024-10-08 14:55:00,127.21,127.35,127.19,127.32,7524.0,125.0142,125.1518,124.9946,125.1223,7524.0
2024-10-08 15:00:00,127.3,127.31,127.12,127.14,14660.0,125.1027,125.1125,124.9258,124.9454,14660.0
2024-10-08 15:05:00,127.15,127.26,127.07,127.26,15606.0,124.9552,125.0633,124.8766,125.0633,15606.0
2024-10-08 15:10:00,127.26,127.46,127.26,127.37,7697.0,125.0633,125.2599,125.0633,125.1715,7697.0
2024-10-08 15:15:00,127.38,127.46,127.29,127.32,27508.0,125.1813,125.2599,125.0928,125.1223,27508.0
2024-10-08 15:20:00,127.32,127.35,127.16,127.16,15224.0,125.1223,125.1518,124.9651,124.9651,15224.0
2024-10-08 15:25:00,127.13,127.17,127.08,127.08,10516.0,124.9356,124.9749,124.8865,124.8865,10516.0
2024-10-08 15:30:00,127.07,127.27,127.02,127.23,73422.0,124.8766,125.0732,124.8275,125.0339,73422.0
2024-10-08 15:35:00,127.23,127.41,127.22,127.37,8965.0,125.0339,125.2108,125.024,125.1715,8965.0
2024-10-08 15:40:00,127.38,127.38,127.19,127.21,8983.0,125.1813,125.1813,124.9946,125.0142,8983.0
2024-10-08 15:45:00,127.21,127.32,127.14,127.3,27253.0,125.0142,125.1223,124.9454,125.1027,27253.0
2024-10-08 15:50:00,127.3,127.44,127.3,127.35,34466.0,125.1027,125.2402,125.1027,125.1518,34466.0
2024-10-08 15:55:00,127.35,127.35,127.18,127.18,92533.0,125.1518,125.1518,124.9847,124.9847,92533.0
2024-10-09 09:30:00,127.84,127.84,127.18,127.25,14292.0,125.6333,125.6333,124.9847,125.0535,14292.0
2024-10-09 09:35:00,127.36,128.0,127.34,128.0,3976.0,125.1616,125.7906,125.142,125.7906,3976.0
2024-10-09 09:40:00,128.05,128.32,127.97,128.31,2325.0,125.8397,126.1051,125.7611,126.0952,2325.0
2024-10-09 09:45:00,128.19,128.19,127.81,128.04,4403.0,125.9773,125.9773,125.6039,125.8299,4403.0
2024-10-09 09:50:00,127.9,128.18,127.9,128.16,6660.0,125.6923,125.9675,125.6923,125.9478,6660.0
2024-10-09 09:55:00,128.19,128.37,128.19,128.35,3047.0,125.9773,126.1542,125.9773,126.1345,3047.0
2024-10-09 10:00:00,128.25,128.31,127.92,128.0,15207.0,126.0363,126.0952,125.712,125.7906,15207.0
2024-10-09 10:05:00,128.0,128.09,127.86,127.92,6924.0,125.7906,125.879,125.653,125.712,6924.0
2024-10-09 10:10:00,127.92,127.99,127.45,127.5,22047.0,125.712,125.7807,125.2501,125.2992,22047.0
2024-10-09 10:15:00,127.49,127.54,127.4,127.42,4440.0,125.2894,125.3385,125.2009,125.2206,4440.0
2024-10-09 10:20:00,127.38,127.59,127.38,127.44,3883.0,125.1813,125.3877,125.1813,125.2402,3883.0
2024-10-09 10:25:00,127.39,127.62,127.34,127.51,3908.0,125.1911,125.4171,125.142,125.309,3908.0
2024-10-09 10:30:00,127.54,127.65,127.54,127.56,7008.0,125.3385,125.4466,125.3385,125.3582,7008.0
2024-10-09 10:35:00,127.55,127.88,127.53,127.88,3701.0,125.3483,125.6726,125.3287,125.6726,3701.0
2024-10-09 10:40:00,127.82,127.93,127.67,127.79,22568.0,125.6137,125.7218,125.4663,125.5842,22568.0
2024-10-09 10:45:00,127.79,128.01,127.74,128.01,8413.0,125.5842,125.8004,125.5351,125.8004,8413.0
2024-10-09 10:50:00,128.05,128.19,127.99,128.05,3999.0,125.8397,125.9773,125.7807,125.8397,3999.0
2024-10-09 10:55:00,128.05,128.14,127.98,128.09,4998.0,125.8397,125.9282,125.7709,125.879,4998.0
2024-10-09 11:00:00,128.06,128.15,128.06,128.15,1940.0,125.8495,125.938,125.8495,125.938,1940.0
2024-10-09 11:05:00,128.16,128.31,128.15,128.26,3294.0,125.9478,126.0952,125.938,126.0461,3294.0
2024-10-09 11:10:00,128.33,128.37,128.22,128.27,9080.0,126.1149,126.1542,126.0068,126.0559,9080.0
2024-10-09 11:15:00,128.24,128.29,128.22,128.28,4916.0,126.0264,126.0756,126.0068,126.0657,4916.0
2024-10-09 11:20:00,128.29,128.57,128.28,128.56,5326.0,126.0756,126.3507,126.0657,126.3409,5326.0
2024-10-09 11:25:00,128.55,128.55,128.32,128.51,18574.0,126.3311,126.3311,126.1051,126.2918,18574.0
2024-10-09 11:30:00,128.51,128.65,128.51,128.58,5926.0,126.2918,126.4294,126.2918,126.3606,5926.0
2024-10-09 11:35:00,128.58,128.66,128.49,128.5,19745.0,126.3606,126.4392,126.2721,126.2819,19745.0
2024-10-09 11:40:00,128.46,128.5,128.38,128.44,18156.0,126.2426,126.2819,126.164,126.223,18156.0
2024-10-09 11:45:00,128.43,128.59,128.39,128.59,64849.0,126.2132,126.3704,126.1738,126.3704,64849.0
2024-10-09 11:50:00,128.59,128.8,128.58,128.74,3591.0,126.3704,126.5768,126.3606,126.5178,3591.0
2024-10-09 11:55:00,128.74,128.75,128.55,128.64,5172.0,126.5178,126.5276,126.3311,126.4195,5172.0
2024-10-09 12:00:00,128.66,128.7,128.58,128.68,3492.0,126.4392,126.4785,126.3606,126.4588,3492.0
2024-10-09 12:05:00,128.75,128.84,128.72,128.84,3173.0,126.5276,126.6161,126.4981,126.6161,3173.0
2024-10-09 12:10:00,128.85,128.85,128.8,128.85,4450.0,126.6259,126.6259,126.5768,126.6259,4450.0
2024-10-09 12:15:00,128.83,128.83,128.6,128.61,9472.0,126.6062,126.6062,126.3802,126.39,9472.0
2024-10-09 12:20:00,128.61,128.65,128.48,128.52,5810.0,126.39,126.4294,126.2623,126.3016,5810.0
2024-10-09 12:25:00,128.49,128.49,128.32,128.33,6948.0,126.2721,126.2721,126.1051,126.1149,6948.0
2024-10-09 12:30:00,128.32,128.33,128.28,128.29,6084.0,126.1051,126.1149,126.0657,126.0756,6084.0
2024-10-09 12:35:00,128.28,128.38,128.28,128.31,11277.0,126.0657,126.164,126.0657,126.0952,11277.0
2024-10-09 12:40:00,128.34,128.34,128.28,128.31,4358.0,126.1247,126.1247,126.0657,126.0952,4358.0
2024-10-09 12:45:00,128.29,128.33,128.18,128.19,4128.0,126.0756,126.1149,125.9675,125.9773,4128.0
2024-10-09 12:50:00,128.19,128.19,127.95,127.95,4606.0,125.9773,125.9773,125.7414,125.7414,4606.0
2024-10-09 12:55:00,127.95,128.07,127.94,128.01,4397.0,125.7414,125.8594,125.7316,125.8004,4397.0
2024-10-09 13:00:00,128.01,128.05,127.98,128.0,3927.0,125.8004,125.8397,125.7709,125.7906,3927.0
2024-10-09 13:05:00,127.98,128.04,127.98,128.02,2480.0,125.7709,125.8299,125.7709,125.8102,2480.0
2024-10-09 13:10:00,128.04,128.09,128.01,128.09,2986.0,125.8299,125.879,125.8004,125.879,2986.0
2024-10-09 13:15:00,128.08,128.14,128.08,128.13,4954.0,125.8692,125.9282,125.8692,125.9183,4954.0
2024-10-09 13:20:00,128.16,128.22,128.14,128.19,4071.0,125.9478,126.0068,125.9282,125.9773,4071.0
2024-10-09 13:25:00,128.18,128.2,128.1,128.12,7535.0,125.9675,125.9871,125.8888,125.9085,7535.0
2024-10-09 13:30:00,128.12,128.15,128.02,128.03,9509.0,125.9085,125.938,125.8102,125.8201,9509.0
2024-10-09 13:35:00,128.03,128.23,128.03,128.17,8174.0,125.8201,126.0166,125.8201,125.9576,8174.0
2024-10-09 13:40:00,128.18,128.27,128.13,128.14,5603.0,125.9675,126.0559,125.9183,125.9282,5603.0
2024-10-09 13:45:00,128.14,128.15,128.11,128.12,3837.0,125.9282,125.938,125.8987,125.9085,3837.0
2024-10-09 13:50:00,128.14,128.14,127.9,128.05,6687.0,125.9282,125.9282,125.6923,125.8397,6687.0
2024-10-09 13:55:00,128.11,128.13,127.94,127.97,9534.0,125.8987,125.9183,125.7316,125.7611,9534.0
2024-10-09 14:00:00,127.98,128.03,127.95,127.99,6432.0,125.7709,125.8201,125.7414,125.7807,6432.0
2024-10-09 14:05:00,127.97,128.12,127.95,128.04,4951.0,125.7611,125.9085,125.7414,125.8299,4951.0
2024-10-09 14:10:00,128.04,128.06,127.93,127.97,5681.0,125.8299,125.8495,125.7218,125.7611,5681.0
2024-10-09 14:15:00,127.94,127.96,127.86,127.91,7594.0,125.7316,125.7513,125.653,125.7021,7594.0
2024-10-09 14:20:00,127.89,127.9,127.71,127.82,7167.0,125.6825,125.6923,125.5056,125.6137,7167.0
2024-10-09 14:25:00,127.79,127.81,127.72,127.81,6680.0,125.5842,125.6039,125.5154,125.6039,6680.0
2024-10-09 14:30:00,127.76,127.8,127.68,127.68,7690.0,125.5547,125.594,125.4761,125.4761,7690.0
2024-10-09 14:35:00,127.69,127.78,127.67,127.76,4651.0,125.4859,125.5744,125.4663,125.5547,4651.0
2024-10-09 14:40:00,127.76,127.83,127.71,127.73,4850.0,125.5547,125.6235,125.5056,125.5252,4850.0
2024-10-09 14:45:00,127.73,127.82,127.71,127.8,5869.0,125.5252,125.6137,125.5056,125.594,5869.0
2024-10-09 14:50:00,127.78,127.78,127.72,127.72,6133.0,125.5744,125.5744,125.5154,125.5154,6133.0
2024-10-09 14:55:00,127.72,127.74,127.66,127.72,5142.0,125.5154,125.5351,125.4564,125.5154,5142.0
2024-10-09 15:00:00,127.71,127.71,127.59,127.66,7795.0,125.5056,125.5056,125.3877,125.4564,7795.0
2024-10-09 15:05:00,127.67,127.68,127.58,127.63,7519.0,125.4663,125.4761,125.3778,125.427,7519.0
2024-10-09 15:10:00,127.62,127.63,127.56,127.58,6951.0,125.4171,125.427,125.3582,125.3778,6951.0
2024-10-09 15:15:00,127.58,127.68,127.56,127.66,9480.0,125.3778,125.4761,125.3582,125.4564,9480.0
2024-10-09 15:20:00,127.69,127.72,127.65,127.67,9775.0,125.4859,125.5154,125.4466,125.4663,9775.0
2024-10-09 15:25:00,127.67,127.73,127.66,127.68,9560.0,125.4663,125.5252,125.4564,125.4761,9560.0
2024-10-09 15:30:00,127.66,127.7,127.56,127.67,15756.0,125.4564,125.4958,125.3582,125.4663,15756.0
2024-10-09 15:35:00,127.68,127.68,127.57,127.57,15210.0,125.4761,125.4761,125.368,125.368,15210.0
2024-10-09 15:40:00,127.59,127.59,127.48,127.51,15862.0,125.3877,125.3877,125.2796,125.309,15862.0
2024-10-09 15:45:00,127.51,127.56,127.42,127.49,21079.0,125.309,125.3582,125.2206,125.2894,21079.0
2024-10-09 15:50:00,127.57,127.63,127.5,127.59,38516.0,125.368,125.427,125.2992,125.3877,38516.0
2024-10-09 15:55:00,127.59,127.6,127.23,127.37,150383.0,125.3877,125.3975,125.0339,125.1715,150383.0
2024-10-10 09:30:00,127.12,127.53,126.59,126.91,21525.0,124.9258,125.3287,124.4049,124.7194,21525.0
2024-10-10 09:35:00,126.84,126.84,126.56,126.77,7580.0,124.6506,124.6506,124.3754,124.5818,7580.0
2024-10-10 09:40:00,126.78,127.15,126.38,126.46,11564.0,124.5916,124.9552,124.1985,124.2772,11564.0
2024-10-10 09:45:00,126.46,126.69,126.37,126.67,18730.0,124.2772,124.5032,124.1887,124.4835,18730.0
2024-10-10 09:50:00,126.68,127.06,126.67,126.86,13897.0,124.4934,124.8668,124.4835,124.6703,13897.0
2024-10-10 09:55:00,126.81,127.16,126.81,126.91,11358.0,124.6211,124.9651,124.6211,124.7194,11358.0
2024-10-10 10:00:00,126.83,127.27,126.83,127.21,33384.0,124.6408,125.0732,124.6408,125.0142,33384.0
2024-10-10 10:05:00,127.21,127.33,127.08,127.14,19785.0,125.0142,125.1321,124.8865,124.9454,19785.0
2024-10-10 10:10:00,127.14,127.26,127.04,127.18,7132.0,124.9454,125.0633,124.8471,124.9847,7132.0
2024-10-10 10:15:00,127.13,127.3,127.09,127.11,7067.0,124.9356,125.1027,124.8963,124.9159,7067.0
2024-10-10 10:20:00,127.11,127.26,127.06,127.26,7943.0,124.9159,125.0633,124.8668,125.0633,7943.0
2024-10-10 10:25:00,127.2,127.22,127.01,127.1,6263.0,125.0044,125.024,124.8177,124.9061,6263.0
2024-10-10 10:30:00,127.09,127.39,127.08,127.39,7467.0,124.8963,125.1911,124.8865,125.1911,7467.0
2024-10-10 10:35:00,127.39,127.4,127.31,127.34,2651.0,125.1911,125.2009,125.1125,125.142,2651.0
2024-10-10 10:40:00,127.35,127.42,127.24,127.28,3942.0,125.1518,125.2206,125.0437,125.083,3942.0
2024-10-10 10:45:00,127.23,127.23,127.11,127.13,2391.0,125.0339,125.0339,124.9159,124.9356,2391.0
2024-10-10 10:50:00,127.12,127.19,127.0,127.01,4891.0,124.9258,124.9946,124.8078,124.8177,4891.0
2024-10-10 10:55:00,127.03,127.18,126.92,127.08,6998.0,124.8373,124.9847,124.7292,124.8865,6998.0
2024-10-10 11:00:00,127.05,127.09,126.94,126.98,4942.0,124.857,124.8963,124.7489,124.7882,4942.0
2024-10-10 11:05:00,127.0,127.23,127.0,127.19,4569.0,124.8078,125.0339,124.8078,124.9946,4569.0
2024-10-10 11:10:00,127.19,127.52,127.18,127.44,10089.0,124.9946,125.3189,124.9847,125.2402,10089.0
2024-10-10 11:15:00,127.44,127.46,127.35,127.35,3517.0,125.2402,125.2599,125.1518,125.1518,3517.0
2024-10-10 11:20:00,127.32,127.34,127.27,127.34,2633.0,125.1223,125.142,125.0732,125.142,2633.0
2024-10-10 11:25:00,127.3,127.41,127.3,127.39,4106.0,125.1027,125.2108,125.1027,125.1911,4106.0
2024-10-10 11:30:00,127.39,127.39,127.21,127.29,7853.0,125.1911,125.1911,125.0142,125.0928,7853.0
2024-10-10 11:35:00,127.32,127.34,127.25,127.3,2632.0,125.1223,125.142,125.0535,125.1027,2632.0
2024-10-10 11:40:00,127.27,127.32,127.23,127.25,3551.0,125.0732,125.1223,125.0339,125.0535,3551.0
2024-10-10 11:45:00,127.26,127.3,127.22,127.25,3635.0,125.0633,125.1027,125.024,125.0535,3635.0
2024-10-10 11:50:00,127.24,127.28,127.19,127.28,3839.0,125.0437,125.083,124.9946,125.083,3839.0
2024-10-10 11:55:00,127.28,127.36,127.27,127.27,3895.0,125.083,125.1616,125.0732,125.0732,3895.0
2024-10-10 12:00:00,127.26,127.26,127.19,127.2,2549.0,125.0633,125.0633,124.9946,125.0044,2549.0
2024-10-10 12:05:00,127.21,127.34,127.2,127.34,2414.0,125.0142,125.142,125.0044,125.142,2414.0
2024-10-10 12:10:00,127.33,127.49,127.33,127.46,1878.0,125.1321,125.2894,125.1321,125.2599,1878.0
2024-10-10 12:15:00,127.48,127.53,127.44,127.51,2703.0,125.2796,125.3287,125.2402,125.309,2703.0
2024-10-10 12:20:00,127.5,127.5,127.42,127.42,2361.0,125.2992,125.2992,125.2206,125.2206,2361.0
2024-10-10 12:25:00,127.45,127.46,127.41,127.44,2940.0,125.2501,125.2599,125.2108,125.2402,2940.0
2024-10-10 12:30:00,127.45,127.47,127.36,127.36,5617.0,125.2501,125.2697,125.1616,125.1616,5617.0
2024-10-10 12:35:00,127.39,127.41,127.38,127.38,2276.0,125.1911,125.2108,125.1813,125.1813,2276.0
2024-10-10 12:40:00,127.34,127.35,127.16,127.21,5216.0,125.142,125.1518,124.9651,125.0142,5216.0
2024-10-10 12:45:00,127.21,127.23,127.09,127.12,6036.0,125.0142,125.0339,124.8963,124.9258,6036.0
2024-10-10 12:50:00,127.14,127.23,127.14,127.23,2715.0,124.9454,125.0339,124.9454,125.0339,2715.0
2024-10-10 12:55:00,127.25,127.29,127.18,127.18,3641.0,125.0535,125.0928,124.9847,124.9847,3641.0
2024-10-10 13:00:00,127.19,127.21,127.12,127.12,3896.0,124.9946,125.0142,124.9258,124.9258,3896.0
2024-10-10 13:05:00,127.12,127.18,127.1,127.13,2861.0,124.9258,124.9847,124.9061,124.9356,2861.0
2024-10-10 13:10:00,127.14,127.19,127.12,127.14,1928.0,124.9454,124.9946,124.9258,124.9454,1928.0
2024-10-10 13:15:00,127.15,127.25,127.11,127.25,4354.0,124.9552,125.0535,124.9159,125.0535,4354.0
2024-10-10 13:20:00,127.26,127.36,127.26,127.36,3999.0,125.0633,125.1616,125.0633,125.1616,3999.0
2024-10-10 13:25:00,127.35,127.38,127.32,127.34,3095.0,125.1518,125.1813,125.1223,125.142,3095.0
2024-10-10 13:30:00,127.35,127.36,127.28,127.28,5444.0,125.1518,125.1616,125.083,125.083,5444.0
2024-10-10 13:35:00,127.29,127.32,127.28,127.3,3414.0,125.0928,125.1223,125.083,125.1027,3414.0
2024-10-10 13:40:00,127.31,127.37,127.27,127.35,3493.0,125.1125,125.1715,125.0732,125.1518,3493.0
2024-10-10 13:45:00,127.36,127.36,127.22,127.25,4820.0,125.1616,125.1616,125.024,125.0535,4820.0
2024-10-10 13:50:00,127.25,127.29,127.08,127.29,5829.0,125.0535,125.0928,124.8865,125.0928,5829.0
2024-10-10 13:55:00,127.28,127.38,127.27,127.38,1512.0,125.083,125.1813,125.0732,125.1813,1512.0
2024-10-10 14:00:00,127.36,127.36,127.29,127.3,2210.0,125.1616,125.1616,125.0928,125.1027,2210.0
2024-10-10 14:05:00,127.3,127.31,127.26,127.26,5179.0,125.1027,125.1125,125.0633,125.0633,5179.0
2024-10-10 14:10:00,127.27,127.28,127.16,127.16,4854.0,125.0732,125.083,124.9651,124.9651,4854.0
2024-10-10 14:15:00,127.16,127.18,127.11,127.16,6808.0,124.9651,124.9847,124.9159,124.9651,6808.0
2024-10-10 14:20:00,127.15,127.2,127.12,127.2,3860.0,124.9552,125.0044,124.9258,125.0044,3860.0
2024-10-10 14:25:00,127.21,127.21,127.13,127.14,4163.0,125.0142,125.0142,124.9356,124.9454,4163.0
2024-10-10 14:30:00,127.12,127.12,127.06,127.1,2531.0,124.9258,124.9258,124.8668,124.9061,2531.0
2024-10-10 14:35:00,127.06,127.12,127.04,127.1,6856.0,124.8668,124.9258,124.8471,124.9061,6856.0
2024-10-10 14:40:00,127.11,127.12,126.97,127.08,20570.0,124.9159,124.9258,124.7784,124.8865,20570.0
2024-10-10 14:45:00,127.05,127.15,127.01,127.12,3797.0,124.857,124.9552,124.8177,124.9258,3797.0
2024-10-10 14:50:00,127.11,127.11,127.03,127.04,4087.0,124.9159,124.9159,124.8373,124.8471,4087.0
2024-10-10 14:55:00,127.04,127.17,127.03,127.17,8676.0,124.8471,124.9749,124.8373,124.9749,8676.0
2024-10-10 15:00:00,127.17,127.17,127.09,127.09,4218.0,124.9749,124.9749,124.8963,124.8963,4218.0
2024-10-10 15:05:00,127.08,127.14,127.05,127.14,6225.0,124.8865,124.9454,124.857,124.9454,6225.0
2024-10-10 15:10:00,127.12,127.14,127.07,127.11,6441.0,124.9258,124.9454,124.8766,124.9159,6441.0
2024-10-10 15:15:00,127.11,127.2,127.06,127.17,10936.0,124.9159,125.0044,124.8668,124.9749,10936.0
2024-10-10 15:20:00,127.18,127.22,127.15,127.18,6229.0,124.9847,125.024,124.9552,124.9847,6229.0
2024-10-10 15:25:00,127.15,127.16,127.05,127.08,6512.0,124.9552,124.9651,124.857,124.8865,6512.0
2024-10-10 15:30:00,127.05,127.12,127.02,127.02,6944.0,124.857,124.9258,124.8275,124.8275,6944.0
2024-10-10 15:35:00,127.05,127.12,127.04,127.12,11268.0,124.857,124.9258,124.8471,124.9258,11268.0
2024-10-10 15:40:00,127.12,127.17,127.09,127.13,11480.0,124.9258,124.9749,124.8963,124.9356,11480.0
2024-10-10 15:45:00,127.13,127.36,127.11,127.36,14202.0,124.9356,125.1616,124.9159,125.1616,14202.0
2024-10-10 15:50:00,127.37,127.47,127.33,127.45,31024.0,125.1715,125.2697,125.1321,125.2501,31024.0
2024-10-10 15:55:00,127.44,127.46,127.28,127.34,81967.0,125.2402,125.2599,125.083,125.142,81967.0
2024-10-11 09:30:00,127.36,128.48,127.36,128.47,17831.0,125.1616,126.2623,125.1616,126.2525,17831.0
2024-10-11 09:35:00,128.23,128.23,127.65,127.71,3760.0,126.0166,126.0166,125.4466,125.5056,3760.0
2024-10-11 09:40:00,127.71,127.72,127.26,127.55,5132.0,125.5056,125.5154,125.0633,125.3483,5132.0
2024-10-11 09:45:00,127.44,127.56,127.25,127.46,5685.0,125.2402,125.3582,125.0535,125.2599,5685.0
2024-10-11 09:50:00,127.47,127.58,127.28,127.51,7772.0,125.2697,125.3778,125.083,125.309,7772.0
2024-10-11 09:55:00,127.51,127.7,127.48,127.54,2224.0,125.309,125.4958,125.2796,125.3385,2224.0
2024-10-11 10:00:00,127.61,127.85,127.52,127.83,7702.0,125.4073,125.6432,125.3189,125.6235,7702.0
2024-10-11 10:05:00,127.82,128.08,127.82,127.95,2810.0,125.6137,125.8692,125.6137,125.7414,2810.0
2024-10-11 10:10:00,128.09,128.22,127.93,128.02,3177.0,125.879,126.0068,125.7218,125.8102,3177.0
2024-10-11 10:15:00,128.02,128.2,127.98,127.98,3619.0,125.8102,125.9871,125.7709,125.7709,3619.0
2024-10-11 10:20:00,127.97,128.09,127.89,128.09,3451.0,125.7611,125.879,125.6825,125.879,3451.0
2024-10-11 10:25:00,128.09,128.2,128.03,128.05,8216.0,125.879,125.9871,125.8201,125.8397,8216.0
2024-10-11 10:30:00,128.06,128.06,127.94,127.97,1910.0,125.8495,125.8495,125.7316,125.7611,1910.0
2024-10-11 10:35:00,127.98,128.13,127.97,128.06,4383.0,125.7709,125.9183,125.7611,125.8495,4383.0
2024-10-11 10:40:00,128.11,128.38,128.11,128.36,1890.0,125.8987,126.164,125.8987,126.1444,1890.0
2024-10-11 10:45:00,128.28,128.38,128.26,128.28,3634.0,126.0657,126.164,126.0461,126.0657,3634.0
2024-10-11 10:50:00,128.28,128.33,128.16,128.16,6869.0,126.0657,126.1149,125.9478,125.9478,6869.0
2024-10-11 10:55:00,128.19,128.25,128.15,128.15,3364.0,125.9773,126.0363,125.938,125.938,3364.0
2024-10-11 11:00:00,128.18,128.18,128.02,128.08,2168.0,125.9675,125.9675,125.8102,125.8692,2168.0
2024-10-11 11:05:00,128.07,128.17,128.03,128.16,3537.0,125.8594,125.9576,125.8201,125.9478,3537.0
2024-10-11 11:10:00,128.11,128.25,128.09,128.24,4735.0,125.8987,126.0363,125.879,126.0264,4735.0
2024-10-11 11:15:00,128.2,128.26,128.16,128.16,5146.0,125.9871,126.0461,125.9478,125.9478,5146.0
2024-10-11 11:20:00,128.15,128.23,128.09,128.14,4102.0,125.938,126.0166,125.879,125.9282,4102.0
2024-10-11 11:25:00,128.14,128.14,128.05,128.08,2379.0,125.9282,125.9282,125.8397,125.8692,2379.0
2024-10-11 11:30:00,128.08,128.23,128.05,128.23,2833.0,125.8692,126.0166,125.8397,126.0166,2833.0
2024-10-11 11:35:00,128.24,128.29,128.22,128.25,4377.0,126.0264,126.0756,126.0068,126.0363,4377.0
2024-10-11 11:40:00,128.26,128.29,128.15,128.18,2802.0,126.0461,126.0756,125.938,125.9675,2802.0
2024-10-11 11:45:00,128.16,128.17,128.03,128.06,2421.0,125.9478,125.9576,125.8201,125.8495,2421.0
2024-10-11 11:50:00,128.06,128.06,127.99,128.02,1736.0,125.8495,125.8495,125.7807,125.8102,1736.0
2024-10-11 11:55:00,128.02,128.02,127.95,127.96,3080.0,125.8102,125.8102,125.7414,125.7513,3080.0
2024-10-11 12:00:00,127.98,127.99,127.87,127.87,5631.0,125.7709,125.7807,125.6628,125.6628,5631.0
2024-10-11 12:05:00,127.9,127.9,127.73,127.75,2692.0,125.6923,125.6923,125.5252,125.5449,2692.0
2024-10-11 12:10:00,127.71,127.74,127.62,127.63,4685.0,125.5056,125.5351,125.4171,125.427,4685.0
2024-10-11 12:15:00,127.63,127.71,127.63,127.66,1978.0,125.427,125.5056,125.427,125.4564,1978.0
2024-10-11 12:20:00,127.63,127.65,127.56,127.59,4628.0,125.427,125.4466,125.3582,125.3877,4628.0
2024-10-11 12:25:00,127.59,127.73,127.58,127.64,3530.0,125.3877,125.5252,125.3778,125.4368,3530.0
2024-10-11 12:30:00,127.66,127.83,127.66,127.77,1525.0,125.4564,125.6235,125.4564,125.5645,1525.0
2024-10-11 12:35:00,127.77,127.78,127.67,127.69,2787.0,125.5645,125.5744,125.4663,125.4859,2787.0
2024-10-11 12:40:00,127.66,127.67,127.61,127.62,1109.0,125.4564,125.4663,125.4073,125.4171,1109.0
2024-10-11 12:45:00,127.65,127.74,127.6,127.68,2312.0,125.4466,125.5351,125.3975,125.4761,2312.0
2024-10-11 12:50:00,127.69,127.78,127.69,127.73,2162.0,125.4859,125.5744,125.4859,125.5252,2162.0
2024-10-11 12:55:00,127.69,127.86,127.69,127.85,2736.0,125.4859,125.653,125.4859,125.6432,2736.0
2024-10-11 13:00:00,127.87,127.93,127.87,127.9,1952.0,125.6628,125.7218,125.6628,125.6923,1952.0
2024-10-11 13:05:00,127.89,127.89,127.86,127.87,864.0,125.6825,125.6825,125.653,125.6628,864.0
2024-10-11 13:10:00,127.86,127.92,127.86,127.9,1507.0,125.653,125.712,125.653,125.6923,1507.0
2024-10-11 13:15:00,127.91,127.93,127.88,127.92,2505.0,125.7021,125.7218,125.6726,125.712,2505.0
2024-10-11 13:20:00,127.93,127.94,127.9,127.94,1200.0,125.7218,125.7316,125.6923,125.7316,1200.0
2024-10-11 13:25:00,127.94,128.06,127.93,128.06,2375.0,125.7316,125.8495,125.7218,125.8495,2375.0
2024-10-11 13:30:00,128.05,128.1,128.02,128.07,2358.0,125.8397,125.8888,125.8102,125.8594,2358.0
2024-10-11 13:35:00,128.05,128.05,128.0,128.04,4377.0,125.8397,125.8397,125.7906,125.8299,4377.0
2024-10-11 13:40:00,128.05,128.06,128.0,128.03,3445.0,125.8397,125.8495,125.7906,125.8201,3445.0
2024-10-11 13:45:00,128.02,128.12,128.02,128.02,22070.0,125.8102,125.9085,125.8102,125.8102,22070.0
2024-10-11 13:50:00,128.03,128.09,128.02,128.09,1105.0,125.8201,125.879,125.8102,125.879,1105.0
2024-10-11 13:55:00,128.07,128.12,128.02,128.1,3720.0,125.8594,125.9085,125.8102,125.8888,3720.0
2024-10-11 14:00:00,128.09,128.09,128.01,128.06,2561.0,125.879,125.879,125.8004,125.8495,2561.0
2024-10-11 14:05:00,128.08,128.08,128.04,128.05,1836.0,125.8692,125.8692,125.8299,125.8397,1836.0
2024-10-11 14:10:00,128.04,128.08,128.03,128.05,3921.0,125.8299,125.8692,125.8201,125.8397,3921.0
2024-10-11 14:15:00,128.05,128.16,128.04,128.12,5908.0,125.8397,125.9478,125.8299,125.9085,5908.0
2024-10-11 14:20:00,128.14,128.14,128.06,128.06,2795.0,125.9282,125.9282,125.8495,125.8495,2795.0
2024-10-11 14:25:00,128.04,128.08,128.04,128.06,2693.0,125.8299,125.8692,125.8299,125.8495,2693.0
2024-10-11 14:30:00,128.08,128.17,128.07,128.15,4892.0,125.8692,125.9576,125.8594,125.938,4892.0
2024-10-11 14:35:00,128.14,128.14,127.97,128.03,4572.0,125.9282,125.9282,125.7611,125.8201,4572.0
2024-10-11 14:40:00,128.0,128.04,127.99,128.04,1830.0,125.7906,125.8299,125.7807,125.8299,1830.0
2024-10-11 14:45:00,128.08,128.17,128.06,128.11,5664.0,125.8692,125.9576,125.8495,125.8987,5664.0
2024-10-11 14:50:00,128.1,128.16,128.07,128.09,3600.0,125.8888,125.9478,125.8594,125.879,3600.0
2024-10-11 14:55:00,128.11,128.17,128.1,128.14,3789.0,125.8987,125.9576,125.8888,125.9282,3789.0
2024-10-11 15:00:00,128.15,128.21,128.1,128.13,5518.0,125.938,125.997,125.8888,125.9183,5518.0
2024-10-11 15:05:00,128.14,128.19,128.06,128.16,3914.0,125.9282,125.9773,125.8495,125.9478,3914.0
2024-10-11 15:10:00,128.16,128.27,128.16,128.27,3007.0,125.9478,126.0559,125.9478,126.0559,3007.0
2024-10-11 15:15:00,128.27,128.31,128.23,128.3,3707.0,126.0559,126.0952,126.0166,126.0854,3707.0
2024-10-11 15:20:00,128.31,128.33,128.25,128.26,4233.0,126.0952,126.1149,126.0363,126.0461,4233.0
2024-10-11 15:25:00,128.26,128.31,128.19,128.22,7139.0,126.0461,126.0952,125.9773,126.0068,7139.0
2024-10-11 15:30:00,128.22,128.27,128.15,128.23,7411.0,126.0068,126.0559,125.938,126.0166,7411.0
2024-10-11 15:35:00,128.27,128.34,128.24,128.3,5923.0,126.0559,126.1247,126.0264,126.0854,5923.0
2024-10-11 15:40:00,128.29,128.29,128.23,128.29,6507.0,126.0756,126.0756,126.0166,126.0756,6507.0
2024-10-11 15:45:00,128.28,128.38,128.27,128.38,9262.0,126.0657,126.164,126.0559,126.164,9262.0
2024-10-11 15:50:00,128.38,128.42,128.3,128.38,26846.0,126.164,126.2033,126.0854,126.164,26846.0
2024-10-11 15:55:00,128.39,128.44,128.21,128.25,66624.0,126.1738,126.223,125.997,126.0363,66624.0
2024-10-14 09:30:00,128.21,128.54,128.1,128.11,8616.0,125.997,126.3213,125.8888,125.8987,8616.0
2024-10-14 09:35:00,128.06,128.41,128.01,128.13,3193.0,125.8495,126.1935,125.8004,125.9183,3193.0
2024-10-14 09:40:00,127.97,128.1,127.9,128.08,2104.0,125.7611,125.8888,125.6923,125.8692,2104.0
2024-10-14 09:45:00,128.08,128.41,128.08,128.41,1984.0,125.8692,126.1935,125.8692,126.1935,1984.0
2024-10-14 09:50:00,128.5,128.51,128.28,128.48,10211.0,126.2819,126.2918,126.0657,126.2623,10211.0
2024-10-14 09:55:00,128.5,128.5,128.17,128.18,21485.0,126.2819,126.2819,125.9576,125.9675,21485.0
2024-10-14 10:00:00,128.23,128.7,128.23,128.53,9263.0,126.0166,126.4785,126.0166,126.3114,9263.0
2024-10-14 10:05:00,128.5,128.58,128.27,128.44,11582.0,126.2819,126.3606,126.0559,126.223,11582.0
2024-10-14 10:10:00,128.42,128.61,128.41,128.55,4253.0,126.2033,126.39,126.1935,126.3311,4253.0
2024-10-14 10:15:00,128.56,128.69,128.49,128.57,5952.0,126.3409,126.4687,126.2721,126.3507,5952.0
2024-10-14 10:20:00,128.49,128.83,128.49,128.77,3068.0,126.2721,126.6062,126.2721,126.5473,3068.0
2024-10-14 10:25:00,128.75,128.86,128.65,128.69,6322.0,126.5276,126.6357,126.4294,126.4687,6322.0
2024-10-14 10:30:00,128.73,128.88,128.72,128.87,2700.0,126.508,126.6554,126.4981,126.6456,2700.0
2024-10-14 10:35:00,128.92,128.92,128.78,128.87,1171.0,126.6947,126.6947,126.5571,126.6456,1171.0
2024-10-14 10:40:00,128.93,128.94,128.86,128.88,1124.0,126.7045,126.7144,126.6357,126.6554,1124.0
2024-10-14 10:45:00,128.87,128.88,128.75,128.77,2131.0,126.6456,126.6554,126.5276,126.5473,2131.0
2024-10-14 10:50:00,128.67,128.86,128.67,128.8,5188.0,126.449,126.6357,126.449,126.5768,5188.0
2024-10-14 10:55:00,128.82,128.94,128.77,128.84,3269.0,126.5964,126.7144,126.5473,126.6161,3269.0
2024-10-14 11:00:00,128.88,128.94,128.68,128.72,3156.0,126.6554,126.7144,126.4588,126.4981,3156.0
2024-10-14 11:05:00,128.71,128.93,128.7,128.93,2959.0,126.4883,126.7045,126.4785,126.7045,2959.0
2024-10-14 11:10:00,128.95,129.09,128.79,128.83,20321.0,126.7242,126.8618,126.5669,126.6062,20321.0
2024-10-14 11:15:00,128.86,128.93,128.8,128.83,9267.0,126.6357,126.7045,126.5768,126.6062,9267.0
2024-10-14 11:20:00,128.86,128.86,128.71,128.75,6077.0,126.6357,126.6357,126.4883,126.5276,6077.0
2024-10-14 11:25:00,128.71,128.81,128.67,128.74,5371.0,126.4883,126.5866,126.449,126.5178,5371.0
2024-10-14 11:30:00,128.77,128.83,128.75,128.75,5682.0,126.5473,126.6062,126.5276,126.5276,5682.0
2024-10-14 11:35:00,128.73,128.91,128.67,128.86,9917.0,126.508,126.6849,126.449,126.6357,9917.0
2024-10-14 11:40:00,128.84,128.89,128.74,128.86,18996.0,126.6161,126.6652,126.5178,126.6357,18996.0
2024-10-14 11:45:00,128.88,128.96,128.85,128.86,4022.0,126.6554,126.734,126.6259,126.6357,4022.0
2024-10-14 11:50:00,128.85,128.89,128.85,128.89,2341.0,126.6259,126.6652,126.6259,126.6652,2341.0
2024-10-14 11:55:00,128.87,128.93,128.86,128.87,3796.0,126.6456,126.7045,126.6357,126.6456,3796.0
2024-10-14 12:00:00,128.89,128.91,128.74,128.74,9066.0,126.6652,126.6849,126.5178,126.5178,9066.0
2024-10-14 12:05:00,128.68,128.75,128.68,128.72,41028.0,126.4588,126.5276,126.4588,126.4981,41028.0
2024-10-14 12:10:00,128.72,128.8,128.72,128.77,3969.0,126.4981,126.5768,126.4981,126.5473,3969.0
2024-10-14 12:15:00,128.8,128.83,128.75,128.77,4272.0,126.5768,126.6062,126.5276,126.5473,4272.0
2024-10-14 12:20:00,128.73,128.74,128.72,128.72,550.0,126.508,126.5178,126.4981,126.4981,550.0
2024-10-14 12:25:00,128.78,128.84,128.78,128.79,2746.0,126.5571,126.6161,126.5571,126.5669,2746.0
2024-10-14 12:30:00,128.77,128.83,128.76,128.81,4762.0,126.5473,126.6062,126.5375,126.5866,4762.0
2024-10-14 12:35:00,128.81,128.89,128.79,128.8,4589.0,126.5866,126.6652,126.5669,126.5768,4589.0
2024-10-14 12:40:00,128.81,128.82,128.7,128.81,3432.0,126.5866,126.5964,126.4785,126.5866,3432.0
2024-10-14 12:45:00,128.78,128.81,128.78,128.79,1096.0,126.5571,126.5866,126.5571,126.5669,1096.0
2024-10-14 12:50:00,128.81,128.85,128.81,128.85,3575.0,126.5866,126.6259,126.5866,126.6259,3575.0
2024-10-14 12:55:00,128.84,128.9,128.84,128.88,1500.0,126.6161,126.675,126.6161,126.6554,1500.0
2024-10-14 13:00:00,128.86,128.94,128.86,128.92,3549.0,126.6357,126.7144,126.6357,126.6947,3549.0
2024-10-14 13:05:00,128.92,128.93,128.86,128.86,3014.0,126.6947,126.7045,126.6357,126.6357,3014.0
2024-10-14 13:10:00,128.86,128.89,128.81,128.85,4231.0,126.6357,126.6652,126.5866,126.6259,4231.0
2024-10-14 13:15:00,128.82,129.08,128.8,129.02,11315.0,126.5964,126.8519,126.5768,126.793,11315.0
2024-10-14 13:20:00,129.05,129.05,128.92,128.93,1521.0,126.8225,126.8225,126.6947,126.7045,1521.0
2024-10-14 13:25:00,128.9,128.9,128.81,128.86,3047.0,126.675,126.675,126.5866,126.6357,3047.0
2024-10-14 13:30:00,128.81,128.84,128.73,128.81,21441.0,126.5866,126.6161,126.508,126.5866,21441.0
2024-10-14 13:35:00,128.82,128.85,128.78,128.84,25706.0,126.5964,126.6259,126.5571,126.6161,25706.0
2024-10-14 13:40:00,128.81,128.97,128.8,128.91,24246.0,126.5866,126.7438,126.5768,126.6849,24246.0
2024-10-14 13:45:00,128.88,128.92,128.62,128.62,24986.0,126.6554,126.6947,126.3999,126.3999,24986.0
2024-10-14 13:50:00,128.62,128.72,128.62,128.69,35433.0,126.3999,126.4981,126.3999,126.4687,35433.0
2024-10-14 13:55:00,128.7,128.71,128.45,128.5,12340.0,126.4785,126.4883,126.2328,126.2819,12340.0
2024-10-14 14:00:00,128.47,128.61,128.4,128.44,33023.0,126.2525,126.39,126.1837,126.223,33023.0
2024-10-14 14:05:00,128.44,128.53,128.44,128.53,4504.0,126.223,126.3114,126.223,126.3114,4504.0
2024-10-14 14:10:00,128.53,128.54,128.43,128.48,13814.0,126.3114,126.3213,126.2132,126.2623,13814.0
2024-10-14 14:15:00,128.49,128.52,128.38,128.39,3349.0,126.2721,126.3016,126.164,126.1738,3349.0
2024-10-14 14:20:00,128.39,128.46,128.31,128.46,10598.0,126.1738,126.2426,126.0952,126.2426,10598.0
2024-10-14 14:25:00,128.42,128.43,128.27,128.37,8187.0,126.2033,126.2132,126.0559,126.1542,8187.0
2024-10-14 14:30:00,128.36,128.52,128.35,128.48,4789.0,126.1444,126.3016,126.1345,126.2623,4789.0
2024-10-14 14:35:00,128.52,128.54,128.45,128.47,10996.0,126.3016,126.3213,126.2328,126.2525,10996.0
2024-10-14 14:40:00,128.47,128.53,128.44,128.5,6629.0,126.2525,126.3114,126.223,126.2819,6629.0
2024-10-14 14:45:00,128.5,128.53,128.49,128.5,3317.0,126.2819,126.3114,126.2721,126.2819,3317.0
2024-10-14 14:50:00,128.52,128.53,128.47,128.48,12778.0,126.3016,126.3114,126.2525,126.2623,12778.0
2024-10-14 14:55:00,128.48,128.5,128.39,128.4,15630.0,126.2623,126.2819,126.1738,126.1837,15630.0
2024-10-14 15:00:00,128.4,128.53,128.35,128.48,11345.0,126.1837,126.3114,126.1345,126.2623,11345.0
2024-10-14 15:05:00,128.48,128.48,128.37,128.37,7346.0,126.2623,126.2623,126.1542,126.1542,7346.0
2024-10-14 15:10:00,128.38,128.42,128.3,128.33,8421.0,126.164,126.2033,126.0854,126.1149,8421.0
2024-10-14 15:15:00,128.33,128.33,128.28,128.32,8122.0,126.1149,126.1149,126.0657,126.1051,8122.0
2024-10-14 15:20:00,128.3,128.4,128.26,128.4,7655.0,126.0854,126.1837,126.0461,126.1837,7655.0
2024-10-14 15:25:00,128.39,128.4,128.36,128.36,6396.0,126.1738,126.1837,126.1444,126.1444,6396.0
2024-10-14 15:30:00,128.37,128.39,128.29,128.36,7330.0,126.1542,126.1738,126.0756,126.1444,7330.0
2024-10-14 15:35:00,128.36,128.43,128.32,128.36,10753.0,126.1444,126.2132,126.1051,126.1444,10753.0
2024-10-14 15:40:00,128.38,128.41,128.32,128.32,8849.0,126.164,126.1935,126.1051,126.1051,8849.0
2024-10-14 15:45:00,128.32,128.41,128.25,128.41,18411.0,126.1051,126.1935,126.0363,126.1935,18411.0
2024-10-14 15:50:00,128.43,128.48,128.24,128.4,34250.0,126.2132,126.2623,126.0264,126.1837,34250.0
2024-10-14 15:55:00,128.42,128.74,128.37,128.48,159293.0,126.2033,126.5178,126.1542,126.2623,159293.0
2024-10-15 09:30:00,129.52,129.63,128.87,129.61,19547.0,127.2843,127.3924,126.6456,127.3728,19547.0
2024-10-15 09:35:00,129.46,129.58,129.24,129.42,23101.0,127.2254,127.3433,127.0092,127.1861,23101.0
2024-10-15 09:40:00,129.44,129.5,129.17,129.17,4006.0,127.2057,127.2647,126.9404,126.9404,4006.0
2024-10-15 09:45:00,129.23,129.85,129.17,129.78,25788.0,126.9993,127.6086,126.9404,127.5399,25788.0
2024-10-15 09:50:00,129.77,129.86,129.44,129.6,23482.0,127.53,127.6185,127.2057,127.363,23482.0
2024-10-15 09:55:00,129.59,129.66,129.39,129.59,45196.0,127.3531,127.4219,127.1566,127.3531,45196.0
2024-10-15 10:00:00,129.61,129.86,129.61,129.82,24088.0,127.3728,127.6185,127.3728,127.5792,24088.0
2024-10-15 10:05:00,129.76,130.05,129.74,129.96,14980.0,127.5202,127.8052,127.5005,127.7167,14980.0
2024-10-15 10:10:00,129.96,130.67,129.91,130.44,53085.0,127.7167,128.4145,127.6676,128.1885,53085.0
2024-10-15 10:15:00,130.45,130.84,130.42,130.84,10688.0,128.1983,128.5816,128.1688,128.5816,10688.0
2024-10-15 10:20:00,130.85,131.11,130.85,131.05,29388.0,128.5914,128.8469,128.5914,128.7879,29388.0
2024-10-15 10:25:00,131.05,131.32,130.99,131.32,9198.0,128.7879,129.0533,128.729,129.0533,9198.0
2024-10-15 10:30:00,131.24,131.42,130.85,131.09,21089.0,128.9746,129.1515,128.5914,128.8272,21089.0
2024-10-15 10:35:00,131.14,131.39,131.06,131.11,8154.0,128.8764,129.1221,128.7978,128.8469,8154.0
2024-10-15 10:40:00,131.22,131.38,131.1,131.27,5743.0,128.955,129.1122,128.8371,129.0041,5743.0
2024-10-15 10:45:00,131.21,131.23,130.93,130.95,6354.0,128.9452,128.9648,128.67,128.6897,6354.0
2024-10-15 10:50:00,130.94,131.04,130.75,130.94,8476.0,128.6798,128.7781,128.4931,128.6798,8476.0
2024-10-15 10:55:00,130.94,131.14,130.94,131.09,26326.0,128.6798,128.8764,128.6798,128.8272,26326.0
2024-10-15 11:00:00,131.09,131.18,130.97,131.09,15578.0,128.8272,128.9157,128.7093,128.8272,15578.0
2024-10-15 11:05:00,131.09,131.31,131.07,131.31,4972.0,128.8272,129.0434,128.8076,129.0434,4972.0
2024-10-15 11:10:00,131.28,131.28,130.9,130.98,10050.0,129.014,129.014,128.6405,128.7191,10050.0
2024-10-15 11:15:00,130.98,131.22,130.98,131.2,2892.0,128.7191,128.955,128.7191,128.9353,2892.0
2024-10-15 11:20:00,131.23,131.39,131.21,131.35,3665.0,128.9648,129.1221,128.9452,129.0828,3665.0
2024-10-15 11:25:00,131.4,131.58,131.33,131.54,6017.0,129.1319,129.3088,129.0631,129.2695,6017.0
2024-10-15 11:30:00,131.58,131.58,131.42,131.42,9963.0,129.3088,129.3088,129.1515,129.1515,9963.0
2024-10-15 11:35:00,131.42,131.63,131.39,131.55,9515.0,129.1515,129.3579,129.1221,129.2793,9515.0
2024-10-15 11:40:00,131.51,131.6,131.46,131.6,6661.0,129.24,129.3284,129.1909,129.3284,6661.0
2024-10-15 11:45:00,131.61,131.61,131.29,131.34,10500.0,129.3383,129.3383,129.0238,129.0729,10500.0
2024-10-15 11:50:00,131.33,131.46,131.32,131.44,2718.0,129.0631,129.1909,129.0533,129.1712,2718.0
2024-10-15 11:55:00,131.5,131.56,131.46,131.5,6588.0,129.2302,129.2891,129.1909,129.2302,6588.0
2024-10-15 12:00:00,131.5,131.54,131.37,131.5,4552.0,129.2302,129.2695,129.1024,129.2302,4552.0
2024-10-15 12:05:00,131.51,131.58,131.47,131.49,3727.0,129.24,129.3088,129.2007,129.2203,3727.0
2024-10-15 12:10:00,131.52,131.56,131.47,131.49,4253.0,129.2498,129.2891,129.2007,129.2203,4253.0
2024-10-15 12:15:00,131.5,131.65,131.46,131.55,27279.0,129.2302,129.3776,129.1909,129.2793,27279.0
2024-10-15 12:20:00,131.58,131.59,131.5,131.59,3579.0,129.3088,129.3186,129.2302,129.3186,3579.0
2024-10-15 12:25:00,131.56,131.66,131.51,131.6,3544.0,129.2891,129.3874,129.24,129.3284,3544.0
2024-10-15 12:30:00,131.61,131.61,131.43,131.52,4879.0,129.3383,129.3383,129.1614,129.2498,4879.0
2024-10-15 12:35:00,131.54,131.54,131.44,131.44,3947.0,129.2695,129.2695,129.1712,129.1712,3947.0
2024-10-15 12:40:00,131.46,131.49,131.35,131.4,4497.0,129.1909,129.2203,129.0828,129.1319,4497.0
2024-10-15 12:45:00,131.35,131.44,131.33,131.34,5786.0,129.0828,129.1712,129.0631,129.0729,5786.0
2024-10-15 12:50:00,131.32,131.37,131.28,131.3,9878.0,129.0533,129.1024,129.014,129.0336,9878.0
2024-10-15 12:55:00,131.27,131.28,131.15,131.25,4346.0,129.0041,129.014,128.8862,128.9845,4346.0
2024-10-15 13:00:00,131.23,131.28,131.21,131.25,6022.0,128.9648,129.014,128.9452,128.9845,6022.0
2024-10-15 13:05:00,131.24,131.27,131.13,131.13,2167.0,128.9746,129.0041,128.8665,128.8665,2167.0
2024-10-15 13:10:00,131.15,131.15,131.04,131.1,3850.0,128.8862,128.8862,128.7781,128.8371,3850.0
2024-10-15 13:15:00,131.14,131.17,131.04,131.07,4256.0,128.8764,128.9059,128.7781,128.8076,4256.0
2024-10-15 13:20:00,131.07,131.07,130.98,131.01,5121.0,128.8076,128.8076,128.7191,128.7486,5121.0
2024-10-15 13:25:00,131.03,131.03,130.85,130.93,3673.0,128.7683,128.7683,128.5914,128.67,3673.0
2024-10-15 13:30:00,130.89,131.04,130.89,131.0,6774.0,128.6307,128.7781,128.6307,128.7388,6774.0
2024-10-15 13:35:00,131.0,131.01,130.95,130.99,3949.0,128.7388,128.7486,128.6897,128.729,3949.0
2024-10-15 13:40:00,131.0,131.15,131.0,131.1,5668.0,128.7388,128.8862,128.7388,128.8371,5668.0
2024-10-15 13:45:00,131.06,131.11,131.03,131.05,2411.0,128.7978,128.8469,128.7683,128.7879,2411.0
2024-10-15 13:50:00,131.04,131.05,130.91,130.92,4041.0,128.7781,128.7879,128.6503,128.6602,4041.0
2024-10-15 13:55:00,130.92,130.92,130.79,130.84,4779.0,128.6602,128.6602,128.5324,128.5816,4779.0
2024-10-15 14:00:00,130.84,130.89,130.77,130.77,4163.0,128.5816,128.6307,128.5128,128.5128,4163.0
2024-10-15 14:05:00,130.76,130.77,130.64,130.64,2004.0,128.5029,128.5128,128.385,128.385,2004.0
2024-10-15 14:10:00,130.63,130.65,130.53,130.53,6005.0,128.3752,128.3948,128.2769,128.2769,6005.0
2024-10-15 14:15:00,130.49,130.51,130.36,130.43,4952.0,128.2376,128.2573,128.1098,128.1786,4952.0
2024-10-15 14:20:00,130.38,130.46,130.34,130.46,7032.0,128.1295,128.2081,128.0902,128.2081,7032.0
2024-10-15 14:25:00,130.47,130.57,130.45,130.55,5434.0,128.2179,128.3162,128.1983,128.2966,5434.0
2024-10-15 14:30:00,130.56,130.58,130.5,130.51,3766.0,128.3064,128.326,128.2474,128.2573,3766.0
2024-10-15 14:35:00,130.5,130.52,130.45,130.47,4114.0,128.2474,128.2671,128.1983,128.2179,4114.0
2024-10-15 14:40:00,130.47,130.58,130.46,130.53,8469.0,128.2179,128.326,128.2081,128.2769,8469.0
2024-10-15 14:45:00,130.56,130.6,130.55,130.58,2824.0,128.3064,128.3457,128.2966,128.326,2824.0
2024-10-15 14:50:00,130.58,130.69,130.58,130.63,6584.0,128.326,128.4341,128.326,128.3752,6584.0
2024-10-15 14:55:00,130.64,130.65,130.55,130.64,10614.0,128.385,128.3948,128.2966,128.385,10614.0
2024-10-15 15:00:00,130.62,130.73,130.5,130.5,16254.0,128.3654,128.4735,128.2474,128.2474,16254.0
2024-10-15 15:05:00,130.48,130.49,130.17,130.19,21872.0,128.2278,128.2376,127.9231,127.9428,21872.0
2024-10-15 15:10:00,130.21,130.43,130.17,130.33,12183.0,127.9624,128.1786,127.9231,128.0804,12183.0
2024-10-15 15:15:00,130.33,130.46,130.32,130.45,5015.0,128.0804,128.2081,128.0705,128.1983,5015.0
2024-10-15 15:20:00,130.4,130.44,130.36,130.36,5592.0,128.1491,128.1885,128.1098,128.1098,5592.0
2024-10-15 15:25:00,130.36,130.36,130.1,130.12,19890.0,128.1098,128.1098,127.8543,127.874,19890.0
2024-10-15 15:30:00,130.11,130.17,129.97,130.06,19057.0,127.8642,127.9231,127.7266,127.815,19057.0
2024-10-15 15:35:00,130.05,130.2,129.95,130.19,14232.0,127.8052,127.9526,127.7069,127.9428,14232.0
2024-10-15 15:40:00,130.19,130.25,130.03,130.03,11456.0,127.9428,128.0017,127.7855,127.7855,11456.0
2024-10-15 15:45:00,130.05,130.12,129.96,130.08,22878.0,127.8052,127.874,127.7167,127.8347,22878.0
2024-10-15 15:50:00,130.1,130.12,129.82,129.98,41265.0,127.8543,127.874,127.5792,127.7364,41265.0
2024-10-15 15:55:00,129.99,130.01,129.67,129.88,111678.0,127.7462,127.7659,127.4317,127.6381,111678.0
2024-10-16 09:30:00,130.01,130.58,129.96,130.35,13373.0,127.7659,128.326,127.7167,128.1,13373.0
2024-10-16 09:35:00,130.3,130.65,130.24,130.46,8941.0,128.0509,128.3948,127.9919,128.2081,8941.0
2024-10-16 09:40:00,130.57,130.86,130.46,130.86,3660.0,128.3162,128.6012,128.2081,128.6012,3660.0
2024-10-16 09:45:00,130.92,130.93,130.63,130.64,9695.0,128.6602,128.67,128.3752,128.385,9695.0
2024-10-16 09:50:00,130.7,130.86,130.6,130.8,18417.0,128.444,128.6012,128.3457,128.5422,18417.0
2024-10-16 09:55:00,130.75,131.22,130.75,131.16,15192.0,128.4931,128.955,128.4931,128.896,15192.0
2024-10-16 10:00:00,131.25,131.57,131.12,131.57,14940.0,128.9845,129.299,128.8567,129.299,14940.0
2024-10-16 10:05:00,131.56,131.82,131.56,131.82,12032.0,129.2891,129.5446,129.2891,129.5446,12032.0
2024-10-16 10:10:00,131.77,131.84,131.32,131.34,14922.0,129.4955,129.5643,129.0533,129.0729,14922.0
2024-10-16 10:15:00,131.37,131.66,131.33,131.56,12560.0,129.1024,129.3874,129.0631,129.2891,12560.0
2024-10-16 10:20:00,131.5,131.5,131.33,131.39,15682.0,129.2302,129.2302,129.0631,129.1221,15682.0
2024-10-16 10:25:00,131.35,131.48,131.31,131.33,18482.0,129.0828,129.2105,129.0434,129.0631,18482.0
2024-10-16 10:30:00,131.33,131.42,131.3,131.39,10088.0,129.0631,129.1515,129.0336,129.1221,10088.0
2024-10-16 10:35:00,131.41,131.59,131.41,131.43,11651.0,129.1417,129.3186,129.1417,129.1614,11651.0
2024-10-16 10:40:00,131.43,131.48,131.33,131.34,10995.0,129.1614,129.2105,129.0631,129.0729,10995.0
2024-10-16 10:45:00,131.34,131.37,131.11,131.18,41087.0,129.0729,129.1024,128.8469,128.9157,41087.0
2024-10-16 10:50:00,131.21,131.37,131.2,131.3,8859.0,128.9452,129.1024,128.9353,129.0336,8859.0
2024-10-16 10:55:00,131.29,131.32,131.2,131.31,6276.0,129.0238,129.0533,128.9353,129.0434,6276.0
2024-10-16 11:00:00,131.31,131.39,131.2,131.2,11218.0,129.0434,129.1221,128.9353,128.9353,11218.0
2024-10-16 11:05:00,131.21,131.31,131.19,131.21,7734.0,128.9452,129.0434,128.9255,128.9452,7734.0
2024-10-16 11:10:00,131.19,131.32,131.17,131.17,7951.0,128.9255,129.0533,128.9059,128.9059,7951.0
2024-10-16 11:15:00,131.17,131.29,131.12,131.2,12096.0,128.9059,129.0238,128.8567,128.9353,12096.0
2024-10-16 11:20:00,131.2,131.49,131.18,131.47,17163.0,128.9353,129.2203,128.9157,129.2007,17163.0
2024-10-16 11:25:00,131.5,131.55,131.31,131.31,10499.0,129.2302,129.2793,129.0434,129.0434,10499.0
2024-10-16 11:30:00,131.31,131.44,131.31,131.4,9354.0,129.0434,129.1712,129.0434,129.1319,9354.0
2024-10-16 11:35:00,131.34,131.37,131.17,131.19,5600.0,129.0729,129.1024,128.9059,128.9255,5600.0
2024-10-16 11:40:00,131.19,131.22,131.14,131.17,5661.0,128.9255,128.955,128.8764,128.9059,5661.0
2024-10-16 11:45:00,131.16,131.23,131.12,131.14,20435.0,128.896,128.9648,128.8567,128.8764,20435.0
2024-10-16 11:50:00,131.14,131.16,131.01,131.04,37128.0,128.8764,128.896,128.7486,128.7781,37128.0
2024-10-16 11:55:00,131.01,131.04,130.81,130.88,11538.0,128.7486,128.7781,128.5521,128.6209,11538.0
2024-10-16 12:00:00,130.88,130.9,130.65,130.77,9526.0,128.6209,128.6405,128.3948,128.5128,9526.0
2024-10-16 12:05:00,130.77,130.8,130.72,130.8,5159.0,128.5128,128.5422,128.4636,128.5422,5159.0
2024-10-16 12:10:00,130.8,130.89,130.77,130.87,4857.0,128.5422,128.6307,128.5128,128.611,4857.0
2024-10-16 12:15:00,130.86,130.87,130.78,130.86,6027.0,128.6012,128.611,128.5226,128.6012,6027.0
2024-10-16 12:20:00,130.88,130.89,130.68,130.72,4805.0,128.6209,128.6307,128.4243,128.4636,4805.0
2024-10-16 12:25:00,130.7,130.73,130.63,130.71,36440.0,128.444,128.4735,128.3752,128.4538,36440.0
2024-10-16 12:30:00,130.67,130.72,130.65,130.71,4035.0,128.4145,128.4636,128.3948,128.4538,4035.0
2024-10-16 12:35:00,130.71,130.89,130.71,130.81,11020.0,128.4538,128.6307,128.4538,128.5521,11020.0
2024-10-16 12:40:00,130.81,130.86,130.8,130.84,2418.0,128.5521,128.6012,128.5422,128.5816,2418.0
2024-10-16 12:45:00,130.87,130.88,130.68,130.69,4632.0,128.611,128.6209,128.4243,128.4341,4632.0
2024-10-16 12:50:00,130.69,130.74,130.65,130.7,6375.0,128.4341,128.4833,128.3948,128.444,6375.0
2024-10-16 12:55:00,130.65,130.76,130.64,130.72,13100.0,128.3948,128.5029,128.385,128.4636,13100.0
2024-10-16 13:00:00,130.77,130.82,130.64,130.66,5160.0,128.5128,128.5619,128.385,128.4047,5160.0
2024-10-16 13:05:00,130.66,130.73,130.63,130.71,5973.0,128.4047,128.4735,128.3752,128.4538,5973.0
2024-10-16 13:10:00,130.71,130.71,130.52,130.61,10733.0,128.4538,128.4538,128.2671,128.3555,10733.0
2024-10-16 13:15:00,130.61,130.77,130.43,130.45,11479.0,128.3555,128.5128,128.1786,128.1983,11479.0
2024-10-16 13:20:00,130.52,130.71,130.5,130.68,6765.0,128.2671,128.4538,128.2474,128.4243,6765.0
2024-10-16 13:25:00,130.69,130.82,130.59,130.82,8654.0,128.4341,128.5619,128.3359,128.5619,8654.0
2024-10-16 13:30:00,130.78,130.8,130.7,130.76,4322.0,128.5226,128.5422,128.444,128.5029,4322.0
2024-10-16 13:35:00,130.76,130.81,130.73,130.78,4649.0,128.5029,128.5521,128.4735,128.5226,4649.0
2024-10-16 13:40:00,130.78,130.84,130.77,130.8,4856.0,128.5226,128.5816,128.5128,128.5422,4856.0
2024-10-16 13:45:00,130.81,130.84,130.75,130.77,4993.0,128.5521,128.5816,128.4931,128.5128,4993.0
2024-10-16 13:50:00,130.75,130.79,130.7,130.73,5398.0,128.4931,128.5324,128.444,128.4735,5398.0
2024-10-16 13:55:00,130.75,130.89,130.75,130.88,2350.0,128.4931,128.6307,128.4931,128.6209,2350.0
2024-10-16 14:00:00,130.92,131.02,130.88,130.96,8537.0,128.6602,128.7584,128.6209,128.6995,8537.0
2024-10-16 14:05:00,130.97,131.05,130.95,131.02,4289.0,128.7093,128.7879,128.6897,128.7584,4289.0
2024-10-16 14:10:00,131.05,131.1,131.02,131.04,8720.0,128.7879,128.8371,128.7584,128.7781,8720.0
2024-10-16 14:15:00,131.05,131.14,131.02,131.05,6755.0,128.7879,128.8764,128.7584,128.7879,6755.0
2024-10-16 14:20:00,131.06,131.25,131.04,131.19,7120.0,128.7978,128.9845,128.7781,128.9255,7120.0
2024-10-16 14:25:00,131.19,131.19,131.01,131.01,7708.0,128.9255,128.9255,128.7486,128.7486,7708.0
2024-10-16 14:30:00,131.02,131.13,131.02,131.04,4967.0,128.7584,128.8665,128.7584,128.7781,4967.0
2024-10-16 14:35:00,131.05,131.1,130.93,130.93,7609.0,128.7879,128.8371,128.67,128.67,7609.0
2024-10-16 14:40:00,130.97,130.97,130.87,130.91,5686.0,128.7093,128.7093,128.611,128.6503,5686.0
2024-10-16 14:45:00,130.89,130.99,130.87,130.99,3276.0,128.6307,128.729,128.611,128.729,3276.0
2024-10-16 14:50:00,130.97,130.99,130.91,130.95,7580.0,128.7093,128.729,128.6503,128.6897,7580.0
2024-10-16 14:55:00,130.94,131.0,130.91,130.96,10012.0,128.6798,128.7388,128.6503,128.6995,10012.0
2024-10-16 15:00:00,130.96,130.96,130.78,130.8,9251.0,128.6995,128.6995,128.5226,128.5422,9251.0
2024-10-16 15:05:00,130.83,130.86,130.79,130.84,6134.0,128.5717,128.6012,128.5324,128.5816,6134.0
2024-10-16 15:10:00,130.88,130.89,130.79,130.81,6455.0,128.6209,128.6307,128.5324,128.5521,6455.0
2024-10-16 15:15:00,130.81,130.86,130.76,130.79,10179.0,128.5521,128.6012,128.5029,128.5324,10179.0
2024-10-16 15:20:00,130.8,130.82,130.64,130.79,21389.0,128.5422,128.5619,128.385,128.5324,21389.0
2024-10-16 15:25:00,130.78,130.88,130.76,130.77,11999.0,128.5226,128.6209,128.5029,128.5128,11999.0
2024-10-16 15:30:00,130.75,130.76,130.51,130.58,16189.0,128.4931,128.5029,128.2573,128.326,16189.0
2024-10-16 15:35:00,130.59,130.63,130.52,130.56,11458.0,128.3359,128.3752,128.2671,128.3064,11458.0
2024-10-16 15:40:00,130.54,130.6,130.43,130.45,22894.0,128.2867,128.3457,128.1786,128.1983,22894.0
2024-10-16 15:45:00,130.48,130.48,130.42,130.47,51368.0,128.2278,128.2278,128.1688,128.2179,51368.0
2024-10-16 15:50:00,130.47,130.54,130.44,130.44,51447.0,128.2179,128.2867,128.1885,128.1885,51447.0
2024-10-16 15:55:00,130.45,130.47,130.23,130.35,164159.0,128.1983,128.2179,127.9821,128.1,164159.0
2024-10-17 09:30:00,131.56,131.56,129.51,130.56,63020.0,129.2891,129.2891,127.2745,128.3064,63020.0
2024-10-17 09:35:00,130.59,130.72,129.94,130.24,22842.0,128.3359,128.4636,127.6971,127.9919,22842.0
2024-10-17 09:40:00,130.32,131.56,130.21,131.35,29313.0,128.0705,129.2891,127.9624,129.0828,29313.0
2024-10-17 09:45:00,131.35,132.16,131.34,131.47,28156.0,129.0828,129.8788,129.0729,129.2007,28156.0
2024-10-17 09:50:00,131.49,131.67,130.74,130.74,22779.0,129.2203,129.3972,128.4833,128.4833,22779.0
2024-10-17 09:55:00,130.74,130.74,129.76,129.76,22542.0,128.4833,128.4833,127.5202,127.5202,22542.0
2024-10-17 10:00:00,129.89,130.02,129.0,129.0,64429.0,127.648,127.7757,126.7733,126.7733,64429.0
2024-10-17 10:05:00,129.01,129.67,128.75,129.64,19665.0,126.7831,127.4317,126.5276,127.4023,19665.0
2024-10-17 10:10:00,129.64,130.08,129.54,129.55,38641.0,127.4023,127.8347,127.304,127.3138,38641.0
2024-10-17 10:15:00,129.56,129.98,129.32,129.38,30739.0,127.3236,127.7364,127.0878,127.1468,30739.0
2024-10-17 10:20:00,129.45,129.96,129.19,129.96,23945.0,127.2155,127.7167,126.96,127.7167,23945.0
2024-10-17 10:25:00,130.03,130.1,129.85,129.97,12911.0,127.7855,127.8543,127.6086,127.7266,12911.0
2024-10-17 10:30:00,129.97,130.28,129.9,129.97,25290.0,127.7266,128.0312,127.6578,127.7266,25290.0
2024-10-17 10:35:00,130.06,130.24,129.97,130.15,15912.0,127.815,127.9919,127.7266,127.9035,15912.0
2024-10-17 10:40:00,130.1,130.45,130.02,130.38,11312.0,127.8543,128.1983,127.7757,128.1295,11312.0
2024-10-17 10:45:00,130.32,130.51,130.29,130.42,13248.0,128.0705,128.2573,128.041,128.1688,13248.0
2024-10-17 10:50:00,130.42,130.8,130.23,130.31,17972.0,128.1688,128.5422,127.9821,128.0607,17972.0
2024-10-17 10:55:00,130.3,130.4,130.1,130.21,15083.0,128.0509,128.1491,127.8543,127.9624,15083.0
2024-10-17 11:00:00,130.25,130.33,130.16,130.25,7472.0,128.0017,128.0804,127.9133,128.0017,7472.0
2024-10-17 11:05:00,130.19,130.48,130.16,130.42,8586.0,127.9428,128.2278,127.9133,128.1688,8586.0
2024-10-17 11:10:00,130.42,130.46,130.1,130.1,9646.0,128.1688,128.2081,127.8543,127.8543,9646.0
2024-10-17 11:15:00,130.14,130.43,130.14,130.31,6001.0,127.8936,128.1786,127.8936,128.0607,6001.0
2024-10-17 11:20:00,130.26,130.26,129.87,130.04,6478.0,128.0116,128.0116,127.6283,127.7954,6478.0
2024-10-17 11:25:00,130.0,130.04,129.91,129.92,4903.0,127.7561,127.7954,127.6676,127.6774,4903.0
2024-10-17 11:30:00,129.89,130.01,129.87,129.98,1700.0,127.648,127.7659,127.6283,127.7364,1700.0
2024-10-17 11:35:00,129.95,130.04,129.83,130.0,5778.0,127.7069,127.7954,127.589,127.7561,5778.0
2024-10-17 11:40:00,130.05,130.05,129.65,129.82,6531.0,127.8052,127.8052,127.4121,127.5792,6531.0
2024-10-17 11:45:00,129.76,129.76,129.58,129.69,7103.0,127.5202,127.5202,127.3433,127.4514,7103.0
2024-10-17 11:50:00,129.66,129.86,129.45,129.56,16050.0,127.4219,127.6185,127.2155,127.3236,16050.0
2024-10-17 11:55:00,129.55,129.74,129.5,129.66,3337.0,127.3138,127.5005,127.2647,127.4219,3337.0
2024-10-17 12:00:00,129.66,129.75,129.54,129.72,3072.0,127.4219,127.5104,127.304,127.4809,3072.0
2024-10-17 12:05:00,129.71,129.75,129.55,129.65,4052.0,127.4711,127.5104,127.3138,127.4121,4052.0
2024-10-17 12:10:00,129.73,129.9,129.68,129.9,5207.0,127.4907,127.6578,127.4416,127.6578,5207.0
2024-10-17 12:15:00,129.87,129.9,129.54,129.54,9107.0,127.6283,127.6578,127.304,127.304,9107.0
2024-10-17 12:20:00,129.58,129.61,129.48,129.61,2649.0,127.3433,127.3728,127.245,127.3728,2649.0
2024-10-17 12:25:00,129.58,129.79,129.57,129.79,2762.0,127.3433,127.5497,127.3335,127.5497,2762.0
2024-10-17 12:30:00,129.78,129.92,129.76,129.85,4638.0,127.5399,127.6774,127.5202,127.6086,4638.0
2024-10-17 12:35:00,129.94,130.06,129.94,130.04,3168.0,127.6971,127.815,127.6971,127.7954,3168.0
2024-10-17 12:40:00,130.05,130.12,130.0,130.07,6229.0,127.8052,127.874,127.7561,127.8248,6229.0
2024-10-17 12:45:00,130.07,130.25,130.07,130.23,4656.0,127.8248,128.0017,127.8248,127.9821,4656.0
2024-10-17 12:50:00,130.22,130.51,130.15,130.49,12920.0,127.9723,128.2573,127.9035,128.2376,12920.0
2024-10-17 12:55:00,130.49,130.5,130.31,130.37,5688.0,128.2376,128.2474,128.0607,128.1197,5688.0
2024-10-17 13:00:00,130.42,130.42,130.22,130.23,4593.0,128.1688,128.1688,127.9723,127.9821,4593.0
2024-10-17 13:05:00,130.27,130.3,130.11,130.2,14235.0,128.0214,128.0509,127.8642,127.9526,14235.0
2024-10-17 13:10:00,130.22,130.38,130.22,130.24,3045.0,127.9723,128.1295,127.9723,127.9919,3045.0
2024-10-17 13:15:00,130.27,130.29,130.02,130.04,5575.0,128.0214,128.041,127.7757,127.7954,5575.0
2024-10-17 13:20:00,130.05,130.12,130.0,130.06,4770.0,127.8052,127.874,127.7561,127.815,4770.0
2024-10-17 13:25:00,130.02,130.06,129.93,129.94,4093.0,127.7757,127.815,127.6873,127.6971,4093.0
2024-10-17 13:30:00,129.97,130.04,129.94,130.03,4069.0,127.7266,127.7954,127.6971,127.7855,4069.0
2024-10-17 13:35:00,130.03,130.1,130.0,130.05,3356.0,127.7855,127.8543,127.7561,127.8052,3356.0
2024-10-17 13:40:00,130.04,130.26,130.02,130.2,2782.0,127.7954,128.0116,127.7757,127.9526,2782.0
2024-10-17 13:45:00,130.26,130.26,130.15,130.19,4772.0,128.0116,128.0116,127.9035,127.9428,4772.0
2024-10-17 13:50:00,130.21,130.22,130.13,130.19,2946.0,127.9624,127.9723,127.8838,127.9428,2946.0
2024-10-17 13:55:00,130.28,130.39,130.21,130.26,4296.0,128.0312,128.1393,127.9624,128.0116,4296.0
2024-10-17 14:00:00,130.26,130.31,130.17,130.19,3361.0,128.0116,128.0607,127.9231,127.9428,3361.0
2024-10-17 14:05:00,130.16,130.23,129.98,130.04,8397.0,127.9133,127.9821,127.7364,127.7954,8397.0
2024-10-17 14:10:00,130.03,130.18,129.98,130.18,5406.0,127.7855,127.9329,127.7364,127.9329,5406.0
2024-10-17 14:15:00,130.11,130.14,129.96,130.0,5266.0,127.8642,127.8936,127.7167,127.7561,5266.0
2024-10-17 14:20:00,129.99,130.1,129.98,130.07,4752.0,127.7462,127.8543,127.7364,127.8248,4752.0
2024-10-17 14:25:00,130.09,130.34,130.03,130.34,6239.0,127.8445,128.0902,127.7855,128.0902,6239.0
2024-10-17 14:30:00,130.31,130.32,130.25,130.29,4876.0,128.0607,128.0705,128.0017,128.041,4876.0
2024-10-17 14:35:00,130.31,130.5,130.3,130.5,9148.0,128.0607,128.2474,128.0509,128.2474,9148.0
2024-10-17 14:40:00,130.47,130.56,130.36,130.56,8470.0,128.2179,128.3064,128.1098,128.3064,8470.0
2024-10-17 14:45:00,130.59,130.6,130.41,130.46,8439.0,128.3359,128.3457,128.159,128.2081,8439.0
2024-10-17 14:50:00,130.45,130.46,130.36,130.39,6421.0,128.1983,128.2081,128.1098,128.1393,6421.0
2024-10-17 14:55:00,130.39,130.6,130.39,130.57,7679.0,128.1393,128.3457,128.1393,128.3162,7679.0
2024-10-17 15:00:00,130.56,130.68,130.55,130.61,6359.0,128.3064,128.4243,128.2966,128.3555,6359.0
2024-10-17 15:05:00,130.62,130.8,130.52,130.8,14059.0,128.3654,128.5422,128.2671,128.5422,14059.0
2024-10-17 15:10:00,130.8,130.99,130.76,130.91,14365.0,128.5422,128.729,128.5029,128.6503,14365.0
2024-10-17 15:15:00,130.9,130.94,130.78,130.81,10772.0,128.6405,128.6798,128.5226,128.5521,10772.0
2024-10-17 15:20:00,130.81,130.94,130.79,130.83,11835.0,128.5521,128.6798,128.5324,128.5717,11835.0
2024-10-17 15:25:00,130.85,130.97,130.79,130.94,10195.0,128.5914,128.7093,128.5324,128.6798,10195.0
2024-10-17 15:30:00,130.94,131.01,130.85,130.97,12772.0,128.6798,128.7486,128.5914,128.7093,12772.0
2024-10-17 15:35:00,130.94,131.26,130.92,131.25,13316.0,128.6798,128.9943,128.6602,128.9845,13316.0
2024-10-17 15:40:00,131.22,131.34,131.19,131.29,18533.0,128.955,129.0729,128.9255,129.0238,18533.0
2024-10-17 15:45:00,131.31,131.36,130.97,131.05,20907.0,129.0434,129.0926,128.7093,128.7879,20907.0
2024-10-17 15:50:00,131.02,131.4,130.98,131.4,43691.0,128.7584,129.1319,128.7191,129.1319,43691.0
2024-10-17 15:55:00,131.37,131.49,131.31,131.35,146298.0,129.1024,129.2203,129.0434,129.0828,146298.0
2024-10-18 09:30:00,131.93,131.93,131.35,131.49,80283.0,129.6527,129.6527,129.0828,129.2203,80283.0
2024-10-18 09:35:00,131.36,131.79,131.06,131.7,15773.0,129.0926,129.5152,128.7978,129.4267,15773.0
2024-10-18 09:40:00,131.74,131.79,131.43,131.63,4899.0,129.466,129.5152,129.1614,129.3579,4899.0
2024-10-18 09:45:00,131.63,131.76,131.47,131.51,6678.0,129.3579,129.4857,129.2007,129.24,6678.0
2024-10-18 09:50:00,131.52,131.52,131.16,131.28,6503.0,129.2498,129.2498,128.896,129.014,6503.0
2024-10-18 09:55:00,131.36,131.36,131.19,131.25,5643.0,129.0926,129.0926,128.9255,128.9845,5643.0
2024-10-18 10:00:00,131.25,131.34,131.15,131.28,8119.0,128.9845,129.0729,128.8862,129.014,8119.0
2024-10-18 10:05:00,131.27,131.41,131.16,131.33,7850.0,129.0041,129.1417,128.896,129.0631,7850.0
2024-10-18 10:10:00,131.4,131.59,130.85,131.02,9623.0,129.1319,129.3186,128.5914,128.7584,9623.0
2024-10-18 10:15:00,131.0,131.38,130.99,131.38,5920.0,128.7388,129.1122,128.729,129.1122,5920.0
2024-10-18 10:20:00,131.39,131.48,131.23,131.23,7404.0,129.1221,129.2105,128.9648,128.9648,7404.0
2024-10-18 10:25:00,131.23,131.28,131.07,131.19,8146.0,128.9648,129.014,128.8076,128.9255,8146.0
2024-10-18 10:30:00,131.27,131.46,131.2,131.28,13701.0,129.0041,129.1909,128.9353,129.014,13701.0
2024-10-18 10:35:00,131.28,131.38,131.08,131.13,23427.0,129.014,129.1122,128.8174,128.8665,23427.0
2024-10-18 10:40:00,131.13,131.14,130.94,130.95,5475.0,128.8665,128.8764,128.6798,128.6897,5475.0
2024-10-18 10:45:00,130.92,130.92,130.53,130.74,4444.0,128.6602,128.6602,128.2769,128.4833,4444.0
2024-10-18 10:50:00,130.83,131.22,130.78,131.21,15789.0,128.5717,128.955,128.5226,128.9452,15789.0
2024-10-18 10:55:00,131.24,131.34,131.11,131.15,29581.0,128.9746,129.0729,128.8469,128.8862,29581.0
2024-10-18 11:00:00,131.15,131.37,131.15,131.33,25859.0,128.8862,129.1024,128.8862,129.0631,25859.0
2024-10-18 11:05:00,131.41,131.69,131.37,131.69,3926.0,129.1417,129.4169,129.1024,129.4169,3926.0
2024-10-18 11:10:00,131.68,131.69,131.39,131.4,5612.0,129.4071,129.4169,129.1221,129.1319,5612.0
2024-10-18 11:15:00,131.39,131.49,131.15,131.22,5452.0,129.1221,129.2203,128.8862,128.955,5452.0
2024-10-18 11:20:00,131.29,131.35,131.26,131.32,4195.0,129.0238,129.0828,128.9943,129.0533,4195.0
2024-10-18 11:25:00,131.27,131.37,131.21,131.37,4742.0,129.0041,129.1024,128.9452,129.1024,4742.0
2024-10-18 11:30:00,131.4,131.47,131.29,131.31,4651.0,129.1319,129.2007,129.0238,129.0434,4651.0
2024-10-18 11:35:00,131.31,131.46,131.31,131.44,2775.0,129.0434,129.1909,129.0434,129.1712,2775.0
2024-10-18 11:40:00,131.54,131.57,131.49,131.57,4400.0,129.2695,129.299,129.2203,129.299,4400.0
2024-10-18 11:45:00,131.57,131.61,131.52,131.55,3775.0,129.299,129.3383,129.2498,129.2793,3775.0
2024-10-18 11:50:00,131.53,131.61,131.48,131.56,3278.0,129.2596,129.3383,129.2105,129.2891,3278.0
2024-10-18 11:55:00,131.58,131.58,131.49,131.55,2600.0,129.3088,129.3088,129.2203,129.2793,2600.0
2024-10-18 12:00:00,131.58,131.78,131.56,131.78,5831.0,129.3088,129.5053,129.2891,129.5053,5831.0
2024-10-18 12:05:00,131.76,131.76,131.62,131.62,7042.0,129.4857,129.4857,129.3481,129.3481,7042.0
2024-10-18 12:10:00,131.61,131.78,131.55,131.78,9891.0,129.3383,129.5053,129.2793,129.5053,9891.0
2024-10-18 12:15:00,131.82,132.13,131.82,132.11,10844.0,129.5446,129.8493,129.5446,129.8296,10844.0
2024-10-18 12:20:00,132.11,132.17,132.03,132.09,3234.0,129.8296,129.8886,129.751,129.81,3234.0
2024-10-18 12:25:00,132.12,132.18,132.03,132.05,4544.0,129.8395,129.8984,129.751,129.7707,4544.0
2024-10-18 12:30:00,132.06,132.06,131.84,131.88,6830.0,129.7805,129.7805,129.5643,129.6036,6830.0
2024-10-18 12:35:00,131.88,132.04,131.86,132.03,2725.0,129.6036,129.7608,129.5839,129.751,2725.0
2024-10-18 12:40:00,132.03,132.04,131.86,131.86,4089.0,129.751,129.7608,129.5839,129.5839,4089.0
2024-10-18 12:45:00,131.86,131.92,131.8,131.92,7009.0,129.5839,129.6429,129.525,129.6429,7009.0
2024-10-18 12:50:00,131.92,132.04,131.87,132.04,2818.0,129.6429,129.7608,129.5938,129.7608,2818.0
2024-10-18 12:55:00,132.02,132.06,131.73,131.73,6377.0,129.7412,129.7805,129.4562,129.4562,6377.0
2024-10-18 13:00:00,131.77,131.82,131.59,131.71,8414.0,129.4955,129.5446,129.3186,129.4365,8414.0
2024-10-18 13:05:00,131.72,131.79,131.66,131.75,2790.0,129.4464,129.5152,129.3874,129.4758,2790.0
2024-10-18 13:10:00,131.77,131.95,131.75,131.95,1821.0,129.4955,129.6724,129.4758,129.6724,1821.0
2024-10-18 13:15:00,131.98,131.98,131.78,131.8,4102.0,129.7019,129.7019,129.5053,129.525,4102.0
2024-10-18 13:20:00,131.81,131.86,131.78,131.82,2718.0,129.5348,129.5839,129.5053,129.5446,2718.0
2024-10-18 13:25:00,131.82,131.85,131.71,131.74,4332.0,129.5446,129.5741,129.4365,129.466,4332.0
2024-10-18 13:30:00,131.75,131.81,131.73,131.8,5804.0,129.4758,129.5348,129.4562,129.525,5804.0
2024-10-18 13:35:00,131.8,131.87,131.71,131.75,5778.0,129.525,129.5938,129.4365,129.4758,5778.0
2024-10-18 13:40:00,131.75,131.8,131.66,131.67,8928.0,129.4758,129.525,129.3874,129.3972,8928.0
2024-10-18 13:45:00,131.7,131.76,131.69,131.71,4400.0,129.4267,129.4857,129.4169,129.4365,4400.0
2024-10-18 13:50:00,131.73,131.73,131.64,131.66,5815.0,129.4562,129.4562,129.3677,129.3874,5815.0
2024-10-18 13:55:00,131.64,131.7,131.61,131.7,4093.0,129.3677,129.4267,129.3383,129.4267,4093.0
2024-10-18 14:00:00,131.71,131.87,131.57,131.87,5212.0,129.4365,129.5938,129.299,129.5938,5212.0
2024-10-18 14:05:00,131.86,131.91,131.83,131.91,5266.0,129.5839,129.6331,129.5545,129.6331,5266.0
2024-10-18 14:10:00,131.91,131.98,131.86,131.89,8625.0,129.6331,129.7019,129.5839,129.6134,8625.0
2024-10-18 14:15:00,131.92,131.92,131.86,131.9,6437.0,129.6429,129.6429,129.5839,129.6233,6437.0
2024-10-18 14:20:00,131.92,132.01,131.85,131.96,10726.0,129.6429,129.7314,129.5741,129.6822,10726.0
2024-10-18 14:25:00,131.96,131.99,131.66,131.72,5768.0,129.6822,129.7117,129.3874,129.4464,5768.0
2024-10-18 14:30:00,131.7,131.71,131.47,131.53,10677.0,129.4267,129.4365,129.2007,129.2596,10677.0
2024-10-18 14:35:00,131.53,131.53,131.16,131.21,11762.0,129.2596,129.2596,128.896,128.9452,11762.0
2024-10-18 14:40:00,131.21,131.29,131.16,131.27,12622.0,128.9452,129.0238,128.896,129.0041,12622.0
2024-10-18 14:45:00,131.27,131.35,131.18,131.19,9073.0,129.0041,129.0828,128.9157,128.9255,9073.0
2024-10-18 14:50:00,131.2,131.27,131.17,131.22,10856.0,128.9353,129.0041,128.9059,128.955,10856.0
2024-10-18 14:55:00,131.2,131.28,130.82,130.87,28366.0,128.9353,129.014,128.5619,128.611,28366.0
2024-10-18 15:00:00,130.83,130.91,130.71,130.89,17412.0,128.5717,128.6503,128.4538,128.6307,17412.0
2024-10-18 15:05:00,130.89,130.9,130.55,130.67,17974.0,128.6307,128.6405,128.2966,128.4145,17974.0
2024-10-18 15:10:00,130.66,130.74,130.64,130.67,7735.0,128.4047,128.4833,128.385,128.4145,7735.0
2024-10-18 15:15:00,130.69,130.76,130.49,130.49,13636.0,128.4341,128.5029,128.2376,128.2376,13636.0
2024-10-18 15:20:00,130.48,130.48,130.3,130.34,12666.0,128.2278,128.2278,128.0509,128.0902,12666.0
2024-10-18 15:25:00,130.34,130.48,130.31,130.31,13340.0,128.0902,128.2278,128.0607,128.0607,13340.0
2024-10-18 15:30:00,130.39,130.41,130.14,130.19,12824.0,128.1393,128.159,127.8936,127.9428,12824.0
2024-10-18 15:35:00,130.19,130.26,130.13,130.14,13319.0,127.9428,128.0116,127.8838,127.8936,13319.0
2024-10-18 15:40:00,130.11,130.36,130.02,130.36,15319.0,127.8642,128.1098,127.7757,128.1098,15319.0
2024-10-18 15:45:00,130.32,130.54,130.31,130.42,58155.0,128.0705,128.2867,128.0607,128.1688,58155.0
2024-10-18 15:50:00,130.39,130.85,130.37,130.83,22050.0,128.1393,128.5914,128.1197,128.5717,22050.0
2024-10-18 15:55:00,130.85,130.94,130.6,130.93,138983.0,128.5914,128.6798,128.3457,128.67,138983.0
2024-10-21 09:30:00,130.53,131.18,130.44,130.68,16144.0,128.2769,128.9157,128.1885,128.4243,16144.0
2024-10-21 09:35:00,130.76,131.24,130.65,131.24,7229.0,128.5029,128.9746,128.3948,128.9746,7229.0
2024-10-21 09:40:00,131.14,131.24,130.84,130.85,11544.0,128.8764,128.9746,128.5816,128.5914,11544.0
2024-10-21 09:45:00,130.88,130.99,130.7,130.75,6320.0,128.6209,128.729,128.444,128.4931,6320.0
2024-10-21 09:50:00,130.79,131.0,130.73,130.82,6175.0,128.5324,128.7388,128.4735,128.5619,6175.0
2024-10-21 09:55:00,130.79,130.9,130.41,130.5,7854.0,128.5324,128.6405,128.159,128.2474,7854.0
2024-10-21 10:00:00,130.54,130.54,130.23,130.27,17839.0,128.2867,128.2867,127.9821,128.0214,17839.0
2024-10-21 10:05:00,130.26,130.26,130.16,130.19,5200.0,128.0116,128.0116,127.9133,127.9428,5200.0
2024-10-21 10:10:00,130.15,130.34,130.11,130.31,5354.0,127.9035,128.0902,127.8642,128.0607,5354.0
2024-10-21 10:15:00,130.31,130.34,130.0,130.0,9797.0,128.0607,128.0902,127.7561,127.7561,9797.0
2024-10-21 10:20:00,129.99,130.11,129.96,130.1,8984.0,127.7462,127.8642,127.7167,127.8543,8984.0
2024-10-21 10:25:00,130.07,130.1,129.95,129.95,6670.0,127.8248,127.8543,127.7069,127.7069,6670.0
2024-10-21 10:30:00,129.89,129.9,129.67,129.77,10660.0,127.648,127.6578,127.4317,127.53,10660.0
2024-10-21 10:35:00,129.78,129.83,129.66,129.81,9817.0,127.5399,127.589,127.4219,127.5693,9817.0
2024-10-21 10:40:00,129.81,129.82,129.61,129.72,8561.0,127.5693,127.5792,127.3728,127.4809,8561.0
2024-10-21 10:45:00,129.68,129.68,129.44,129.44,6178.0,127.4416,127.4416,127.2057,127.2057,6178.0
2024-10-21 10:50:00,129.44,129.45,129.27,129.28,13358.0,127.2057,127.2155,127.0387,127.0485,13358.0
2024-10-21 10:55:00,129.26,129.62,129.24,129.61,7393.0,127.0288,127.3826,127.0092,127.3728,7393.0
2024-10-21 11:00:00,129.62,129.62,129.38,129.43,7778.0,127.3826,127.3826,127.1468,127.1959,7778.0
2024-10-21 11:05:00,129.43,129.43,129.21,129.24,7578.0,127.1959,127.1959,126.9797,127.0092,7578.0
2024-10-21 11:10:00,129.26,129.59,129.26,129.51,7123.0,127.0288,127.3531,127.0288,127.2745,7123.0
2024-10-21 11:15:00,129.51,129.53,129.29,129.36,5523.0,127.2745,127.2942,127.0583,127.1271,5523.0
2024-10-21 11:20:00,129.36,129.43,129.25,129.31,5860.0,127.1271,127.1959,127.019,127.078,5860.0
2024-10-21 11:25:00,129.28,129.31,129.17,129.22,4606.0,127.0485,127.078,126.9404,126.9895,4606.0
2024-10-21 11:30:00,129.21,129.21,129.04,129.08,6129.0,126.9797,126.9797,126.8126,126.8519,6129.0
2024-10-21 11:35:00,129.06,129.09,128.99,129.09,13477.0,126.8323,126.8618,126.7635,126.8618,13477.0
2024-10-21 11:40:00,129.07,129.3,129.07,129.26,8506.0,126.8421,127.0681,126.8421,127.0288,8506.0
2024-10-21 11:45:00,129.23,129.28,129.18,129.23,6426.0,126.9993,127.0485,126.9502,126.9993,6426.0
2024-10-21 11:50:00,129.25,129.25,129.16,129.18,8357.0,127.019,127.019,126.9306,126.9502,8357.0
2024-10-21 11:55:00,129.2,129.29,129.2,129.25,6921.0,126.9699,127.0583,126.9699,127.019,6921.0
2024-10-21 12:00:00,129.27,129.27,128.99,129.05,5040.0,127.0387,127.0387,126.7635,126.8225,5040.0
2024-10-21 12:05:00,129.07,129.09,128.92,129.07,9455.0,126.8421,126.8618,126.6947,126.8421,9455.0
2024-10-21 12:10:00,129.07,129.16,128.96,128.96,3529.0,126.8421,126.9306,126.734,126.734,3529.0
2024-10-21 12:15:00,128.95,129.07,128.95,129.06,3560.0,126.7242,126.8421,126.7242,126.8323,3560.0
2024-10-21 12:20:00,129.04,129.11,129.02,129.07,3908.0,126.8126,126.8814,126.793,126.8421,3908.0
2024-10-21 12:25:00,129.09,129.26,129.08,129.23,4592.0,126.8618,127.0288,126.8519,126.9993,4592.0
2024-10-21 12:30:00,129.23,129.26,129.2,129.21,2994.0,126.9993,127.0288,126.9699,126.9797,2994.0
2024-10-21 12:35:00,129.21,129.26,129.11,129.15,3660.0,126.9797,127.0288,126.8814,126.9207,3660.0
2024-10-21 12:40:00,129.17,129.2,129.14,129.14,4615.0,126.9404,126.9699,126.9109,126.9109,4615.0
2024-10-21 12:45:00,129.14,129.18,129.11,129.14,2278.0,126.9109,126.9502,126.8814,126.9109,2278.0
2024-10-21 12:50:00,129.15,129.31,129.15,129.31,6254.0,126.9207,127.078,126.9207,127.078,6254.0
2024-10-21 12:55:00,129.31,129.31,129.22,129.25,5633.0,127.078,127.078,126.9895,127.019,5633.0
2024-10-21 13:00:00,129.22,129.27,129.18,129.24,5736.0,126.9895,127.0387,126.9502,127.0092,5736.0
2024-10-21 13:05:00,129.24,129.34,129.24,129.33,2201.0,127.0092,127.1074,127.0092,127.0976,2201.0
2024-10-21 13:10:00,129.34,129.34,129.28,129.28,3472.0,127.1074,127.1074,127.0485,127.0485,3472.0
2024-10-21 13:15:00,129.28,129.37,129.25,129.34,6006.0,127.0485,127.1369,127.019,127.1074,6006.0
2024-10-21 13:20:00,129.34,129.39,129.33,129.39,1729.0,127.1074,127.1566,127.0976,127.1566,1729.0
2024-10-21 13:25:00,129.4,129.4,129.28,129.28,5841.0,127.1664,127.1664,127.0485,127.0485,5841.0
2024-10-21 13:30:00,129.24,129.24,129.15,129.19,3121.0,127.0092,127.0092,126.9207,126.96,3121.0
2024-10-21 13:35:00,129.19,129.21,129.16,129.18,3481.0,126.96,126.9797,126.9306,126.9502,3481.0
2024-10-21 13:40:00,129.19,129.26,129.17,129.22,4100.0,126.96,127.0288,126.9404,126.9895,4100.0
2024-10-21 13:45:00,129.22,129.27,129.21,129.25,3753.0,126.9895,127.0387,126.9797,127.019,3753.0
2024-10-21 13:50:00,129.25,129.3,129.21,129.22,5039.0,127.019,127.0681,126.9797,126.9895,5039.0
2024-10-21 13:55:00,129.22,129.24,129.21,129.22,3028.0,126.9895,127.0092,126.9797,126.9895,3028.0
2024-10-21 14:00:00,129.2,129.2,129.08,129.18,8170.0,126.9699,126.9699,126.8519,126.9502,8170.0
2024-10-21 14:05:00,129.18,129.23,129.12,129.14,6003.0,126.9502,126.9993,126.8912,126.9109,6003.0
2024-10-21 14:10:00,129.15,129.15,129.0,129.05,3900.0,126.9207,126.9207,126.7733,126.8225,3900.0
2024-10-21 14:15:00,129.03,129.11,129.03,129.07,7126.0,126.8028,126.8814,126.8028,126.8421,7126.0
2024-10-21 14:20:00,129.09,129.11,128.92,128.93,5402.0,126.8618,126.8814,126.6947,126.7045,5402.0
2024-10-21 14:25:00,128.95,128.97,128.92,128.96,5553.0,126.7242,126.7438,126.6947,126.734,5553.0
2024-10-21 14:30:00,128.96,128.99,128.89,128.95,9407.0,126.734,126.7635,126.6652,126.7242,9407.0
2024-10-21 14:35:00,128.97,128.97,128.91,128.94,3219.0,126.7438,126.7438,126.6849,126.7144,3219.0
2024-10-21 14:40:00,128.91,128.91,128.83,128.84,5476.0,126.6849,126.6849,126.6062,126.6161,5476.0
2024-10-21 14:45:00,128.84,128.89,128.84,128.88,5665.0,126.6161,126.6652,126.6161,126.6554,5665.0
2024-10-21 14:50:00,128.87,128.89,128.85,128.87,7392.0,126.6456,126.6652,126.6259,126.6456,7392.0
2024-10-21 14:55:00,128.86,128.87,128.76,128.76,6033.0,126.6357,126.6456,126.5375,126.5375,6033.0
2024-10-21 15:00:00,128.79,128.8,128.67,128.68,10942.0,126.5669,126.5768,126.449,126.4588,10942.0
2024-10-21 15:05:00,128.68,128.76,128.67,128.74,9538.0,126.4588,126.5375,126.449,126.5178,9538.0
2024-10-21 15:10:00,128.72,128.88,128.68,128.84,10800.0,126.4981,126.6554,126.4588,126.6161,10800.0
2024-10-21 15:15:00,128.86,128.98,128.85,128.96,4615.0,126.6357,126.7537,126.6259,126.734,4615.0
2024-10-21 15:20:00,128.96,128.99,128.92,128.99,9249.0,126.734,126.7635,126.6947,126.7635,9249.0
2024-10-21 15:25:00,128.99,129.02,128.92,128.95,10346.0,126.7635,126.793,126.6947,126.7242,10346.0
2024-10-21 15:30:00,128.94,128.95,128.76,128.85,11116.0,126.7144,126.7242,126.5375,126.6259,11116.0
2024-10-21 15:35:00,128.86,128.88,128.78,128.88,10273.0,126.6357,126.6554,126.5571,126.6554,10273.0
2024-10-21 15:40:00,128.9,129.02,128.83,128.85,13006.0,126.675,126.793,126.6062,126.6259,13006.0
2024-10-21 15:45:00,128.85,128.93,128.83,128.83,15459.0,126.6259,126.7045,126.6062,126.6062,15459.0
2024-10-21 15:50:00,128.84,128.9,128.75,128.83,30099.0,126.6161,126.675,126.5276,126.6062,30099.0
2024-10-21 15:55:00,128.8,128.86,128.61,128.83,107508.0,126.5768,126.6357,126.39,126.6062,107508.0
2024-10-22 09:30:00,128.41,128.88,127.98,128.27,20930.0,126.1935,126.6554,125.7709,126.0559,20930.0
2024-10-22 09:35:00,128.18,128.18,127.29,127.44,2624.0,125.9675,125.9675,125.0928,125.2402,2624.0
2024-10-22 09:40:00,127.46,127.46,127.21,127.26,3210.0,125.2599,125.2599,125.0142,125.0633,3210.0
2024-10-22 09:45:00,127.17,127.48,127.17,127.41,2598.0,124.9749,125.2796,124.9749,125.2108,2598.0
2024-10-22 09:50:00,127.42,127.5,127.28,127.41,3757.0,125.2206,125.2992,125.083,125.2108,3757.0
2024-10-22 09:55:00,127.48,127.48,127.14,127.3,6950.0,125.2796,125.2796,124.9454,125.1027,6950.0
2024-10-22 10:00:00,127.3,127.43,126.95,127.1,11863.0,125.1027,125.2304,124.7587,124.9061,11863.0
2024-10-22 10:05:00,127.08,127.15,127.0,127.04,4748.0,124.8865,124.9552,124.8078,124.8471,4748.0
2024-10-22 10:10:00,127.07,127.2,126.76,126.76,6202.0,124.8766,125.0044,124.572,124.572,6202.0
2024-10-22 10:15:00,126.76,126.86,126.5,126.5,5367.0,124.572,124.6703,124.3165,124.3165,5367.0
2024-10-22 10:20:00,126.51,126.69,126.44,126.56,6514.0,124.3263,124.5032,124.2575,124.3754,6514.0
2024-10-22 10:25:00,126.61,126.72,126.52,126.72,16933.0,124.4246,124.5327,124.3361,124.5327,16933.0
2024-10-22 10:30:00,126.72,126.75,126.26,126.35,9636.0,124.5327,124.5622,124.0806,124.1691,9636.0
2024-10-22 10:35:00,126.36,126.73,126.36,126.64,4602.0,124.1789,124.5425,124.1789,124.4541,4602.0
2024-10-22 10:40:00,126.75,126.89,126.73,126.84,2739.0,124.5622,124.6997,124.5425,124.6506,2739.0
2024-10-22 10:45:00,126.81,126.95,126.81,126.95,1603.0,124.6211,124.7587,124.6211,124.7587,1603.0
2024-10-22 10:50:00,126.97,126.97,126.68,126.75,2793.0,124.7784,124.7784,124.4934,124.5622,2793.0
2024-10-22 10:55:00,126.75,126.79,126.68,126.72,4078.0,124.5622,124.6015,124.4934,124.5327,4078.0
2024-10-22 11:00:00,126.72,126.84,126.63,126.64,7887.0,124.5327,124.6506,124.4442,124.4541,7887.0
2024-10-22 11:05:00,126.6,126.74,126.58,126.72,5241.0,124.4147,124.5523,124.3951,124.5327,5241.0
2024-10-22 11:10:00,126.72,126.73,126.61,126.66,5483.0,124.5327,124.5425,124.4246,124.4737,5483.0
2024-10-22 11:15:00,126.61,126.85,126.56,126.85,11701.0,124.4246,124.6604,124.3754,124.6604,11701.0
2024-10-22 11:20:00,126.83,126.83,126.63,126.66,4801.0,124.6408,124.6408,124.4442,124.4737,4801.0
2024-10-22 11:25:00,126.64,126.74,126.64,126.72,4472.0,124.4541,124.5523,124.4541,124.5327,4472.0
2024-10-22 11:30:00,126.75,126.79,126.68,126.73,4365.0,124.5622,124.6015,124.4934,124.5425,4365.0
2024-10-22 11:35:00,126.73,126.77,126.62,126.64,3876.0,124.5425,124.5818,124.4344,124.4541,3876.0
2024-10-22 11:40:00,126.66,126.67,126.55,126.58,3416.0,124.4737,124.4835,124.3656,124.3951,3416.0
2024-10-22 11:45:00,126.56,126.63,126.51,126.54,4668.0,124.3754,124.4442,124.3263,124.3558,4668.0
2024-10-22 11:50:00,126.51,126.59,126.47,126.48,2654.0,124.3263,124.4049,124.287,124.2968,2654.0
2024-10-22 11:55:00,126.48,126.48,126.4,126.4,2428.0,124.2968,124.2968,124.2182,124.2182,2428.0
2024-10-22 12:00:00,126.38,126.46,126.28,126.3,6932.0,124.1985,124.2772,124.1003,124.1199,6932.0
2024-10-22 12:05:00,126.3,126.32,126.05,126.12,9013.0,124.1199,124.1396,123.8742,123.943,9013.0
2024-10-22 12:10:00,126.15,126.35,126.14,126.35,6035.0,123.9725,124.1691,123.9627,124.1691,6035.0
2024-10-22 12:15:00,126.27,126.52,126.27,126.52,5629.0,124.0904,124.3361,124.0904,124.3361,5629.0
2024-10-22 12:20:00,126.46,126.57,126.45,126.48,2942.0,124.2772,124.3853,124.2673,124.2968,2942.0
2024-10-22 12:25:00,126.51,126.59,126.5,126.57,3473.0,124.3263,124.4049,124.3165,124.3853,3473.0
2024-10-22 12:30:00,126.57,126.64,126.56,126.64,1418.0,124.3853,124.4541,124.3754,124.4541,1418.0
2024-10-22 12:35:00,126.67,126.7,126.63,126.67,6279.0,124.4835,124.513,124.4442,124.4835,6279.0
2024-10-22 12:40:00,126.67,126.82,126.67,126.75,6074.0,124.4835,124.6309,124.4835,124.5622,6074.0
2024-10-22 12:45:00,126.75,126.76,126.65,126.65,2937.0,124.5622,124.572,124.4639,124.4639,2937.0
2024-10-22 12:50:00,126.68,126.81,126.68,126.78,4475.0,124.4934,124.6211,124.4934,124.5916,4475.0
2024-10-22 12:55:00,126.82,126.83,126.75,126.77,2496.0,124.6309,124.6408,124.5622,124.5818,2496.0
2024-10-22 13:00:00,126.74,126.83,126.73,126.83,3837.0,124.5523,124.6408,124.5425,124.6408,3837.0
2024-10-22 13:05:00,126.82,126.83,126.72,126.81,2826.0,124.6309,124.6408,124.5327,124.6211,2826.0
2024-10-22 13:10:00,126.81,126.86,126.81,126.84,1141.0,124.6211,124.6703,124.6211,124.6506,1141.0
2024-10-22 13:15:00,126.84,126.84,126.72,126.77,2591.0,124.6506,124.6506,124.5327,124.5818,2591.0
2024-10-22 13:20:00,126.77,126.77,126.7,126.72,2477.0,124.5818,124.5818,124.513,124.5327,2477.0
2024-10-22 13:25:00,126.73,126.82,126.73,126.8,2518.0,124.5425,124.6309,124.5425,124.6113,2518.0
2024-10-22 13:30:00,126.8,126.87,126.75,126.86,3516.0,124.6113,124.6801,124.5622,124.6703,3516.0
2024-10-22 13:35:00,126.91,126.99,126.87,126.97,2471.0,124.7194,124.798,124.6801,124.7784,2471.0
2024-10-22 13:40:00,127.01,127.13,127.01,127.13,3039.0,124.8177,124.9356,124.8177,124.9356,3039.0
2024-10-22 13:45:00,127.13,127.15,127.08,127.08,3305.0,124.9356,124.9552,124.8865,124.8865,3305.0
2024-10-22 13:50:00,127.08,127.1,127.03,127.08,4409.0,124.8865,124.9061,124.8373,124.8865,4409.0
2024-10-22 13:55:00,127.05,127.07,127.02,127.07,3117.0,124.857,124.8766,124.8275,124.8766,3117.0
2024-10-22 14:00:00,127.05,127.08,127.02,127.06,2910.0,124.857,124.8865,124.8275,124.8668,2910.0
2024-10-22 14:05:00,127.03,127.03,126.92,126.92,2870.0,124.8373,124.8373,124.7292,124.7292,2870.0
2024-10-22 14:10:00,126.94,127.0,126.93,126.94,4477.0,124.7489,124.8078,124.739,124.7489,4477.0
2024-10-22 14:15:00,126.95,127.04,126.91,127.03,3422.0,124.7587,124.8471,124.7194,124.8373,3422.0
2024-10-22 14:20:00,127.04,127.04,126.98,126.98,3562.0,124.8471,124.8471,124.7882,124.7882,3562.0
2024-10-22 14:25:00,126.98,127.06,126.98,127.0,4271.0,124.7882,124.8668,124.7882,124.8078,4271.0
2024-10-22 14:30:00,126.99,127.04,126.99,127.0,1600.0,124.798,124.8471,124.798,124.8078,1600.0
2024-10-22 14:35:00,127.0,127.0,126.84,126.92,3570.0,124.8078,124.8078,124.6506,124.7292,3570.0
2024-10-22 14:40:00,126.9,126.9,126.76,126.76,3290.0,124.7096,124.7096,124.572,124.572,3290.0
2024-10-22 14:45:00,126.79,126.9,126.76,126.86,5987.0,124.6015,124.7096,124.572,124.6703,5987.0
2024-10-22 14:50:00,126.86,126.87,126.83,126.85,2583.0,124.6703,124.6801,124.6408,124.6604,2583.0
2024-10-22 14:55:00,126.86,126.87,126.81,126.84,4299.0,124.6703,124.6801,124.6211,124.6506,4299.0
2024-10-22 15:00:00,126.8,126.8,126.71,126.75,9863.0,124.6113,124.6113,124.5228,124.5622,9863.0
2024-10-22 15:05:00,126.77,126.79,126.67,126.69,6367.0,124.5818,124.6015,124.4835,124.5032,6367.0
2024-10-22 15:10:00,126.67,126.87,126.67,126.87,11944.0,124.4835,124.6801,124.4835,124.6801,11944.0
2024-10-22 15:15:00,126.87,127.01,126.86,126.94,4802.0,124.6801,124.8177,124.6703,124.7489,4802.0
2024-10-22 15:20:00,126.93,126.97,126.92,126.93,6249.0,124.739,124.7784,124.7292,124.739,6249.0
2024-10-22 15:25:00,126.93,126.95,126.89,126.91,6222.0,124.739,124.7587,124.6997,124.7194,6222.0
2024-10-22 15:30:00,126.92,127.01,126.89,126.99,6319.0,124.7292,124.8177,124.6997,124.798,6319.0
2024-10-22 15:35:00,126.96,127.06,126.94,126.94,7516.0,124.7685,124.8668,124.7489,124.7489,7516.0
2024-10-22 15:40:00,126.86,126.86,126.75,126.84,10004.0,124.6703,124.6703,124.5622,124.6506,10004.0
2024-10-22 15:45:00,126.83,126.88,126.79,126.81,12014.0,124.6408,124.6899,124.6015,124.6211,12014.0
2024-10-22 15:50:00,126.81,126.85,126.73,126.8,21206.0,124.6211,124.6604,124.5425,124.6113,21206.0
2024-10-22 15:55:00,126.78,126.78,126.48,126.59,85086.0,124.5916,124.5916,124.2968,124.4049,85086.0
2024-10-23 09:30:00,126.3,126.76,126.0,126.71,24063.0,124.1199,124.572,123.8251,124.5228,24063.0
2024-10-23 09:35:00,126.55,126.67,126.0,126.0,5101.0,124.3656,124.4835,123.8251,123.8251,5101.0
2024-10-23 09:40:00,126.08,126.23,126.02,126.17,3144.0,123.9037,124.0511,123.8448,123.9922,3144.0
2024-10-23 09:45:00,126.09,126.19,126.0,126.19,3870.0,123.9135,124.0118,123.8251,124.0118,3870.0
2024-10-23 09:50:00,126.19,126.27,126.0,126.09,3832.0,124.0118,124.0904,123.8251,123.9135,3832.0
2024-10-23 09:55:00,126.11,126.19,126.0,126.09,8833.0,123.9332,124.0118,123.8251,123.9135,8833.0
2024-10-23 10:00:00,126.07,126.8,126.06,126.77,7041.0,123.8939,124.6113,123.8841,124.5818,7041.0
2024-10-23 10:05:00,126.69,126.77,126.66,126.77,2736.0,124.5032,124.5818,124.4737,124.5818,2736.0
2024-10-23 10:10:00,126.59,126.59,126.08,126.08,2454.0,124.4049,124.4049,123.9037,123.9037,2454.0
2024-10-23 10:15:00,126.22,126.22,126.05,126.09,801.0,124.0413,124.0413,123.8742,123.9135,801.0
2024-10-23 10:20:00,126.09,126.13,125.97,126.07,15091.0,123.9135,123.9529,123.7956,123.8939,15091.0
2024-10-23 10:25:00,126.08,126.33,126.07,126.26,6756.0,123.9037,124.1494,123.8939,124.0806,6756.0
2024-10-23 10:30:00,126.27,126.3,125.97,126.08,12861.0,124.0904,124.1199,123.7956,123.9037,12861.0
2024-10-23 10:35:00,126.15,126.15,125.96,126.08,14085.0,123.9725,123.9725,123.7858,123.9037,14085.0
2024-10-23 10:40:00,126.11,126.17,126.06,126.11,2987.0,123.9332,123.9922,123.8841,123.9332,2987.0
2024-10-23 10:45:00,126.17,126.26,126.15,126.21,3153.0,123.9922,124.0806,123.9725,124.0315,3153.0
2024-10-23 10:50:00,126.24,126.27,126.0,126.04,3431.0,124.061,124.0904,123.8251,123.8644,3431.0
2024-10-23 10:55:00,126.04,126.18,126.0,126.18,1937.0,123.8644,124.002,123.8251,124.002,1937.0
2024-10-23 11:00:00,126.17,126.18,126.06,126.07,2517.0,123.9922,124.002,123.8841,123.8939,2517.0
2024-10-23 11:05:00,126.02,126.07,126.0,126.01,20496.0,123.8448,123.8939,123.8251,123.8349,20496.0
2024-10-23 11:10:00,126.0,126.0,125.77,125.88,7381.0,123.8251,123.8251,123.5991,123.7072,7381.0
2024-10-23 11:15:00,125.9,126.05,125.84,125.91,1901.0,123.7268,123.8742,123.6679,123.7367,1901.0
2024-10-23 11:20:00,125.92,126.01,125.9,125.93,5265.0,123.7465,123.8349,123.7268,123.7563,5265.0
2024-10-23 11:25:00,125.94,126.07,125.84,125.89,5597.0,123.7661,123.8939,123.6679,123.717,5597.0
2024-10-23 11:30:00,125.85,125.93,125.82,125.93,4509.0,123.6777,123.7563,123.6482,123.7563,4509.0
2024-10-23 11:35:00,125.93,126.02,125.92,125.98,5044.0,123.7563,123.8448,123.7465,123.8054,5044.0
2024-10-23 11:40:00,126.02,126.11,125.95,125.98,12895.0,123.8448,123.9332,123.776,123.8054,12895.0
2024-10-23 11:45:00,125.98,126.05,125.89,126.04,7836.0,123.8054,123.8742,123.717,123.8644,7836.0
2024-10-23 11:50:00,126.04,126.17,126.01,126.15,6391.0,123.8644,123.9922,123.8349,123.9725,6391.0
2024-10-23 11:55:00,126.14,126.14,125.99,126.07,7587.0,123.9627,123.9627,123.8153,123.8939,7587.0
2024-10-23 12:00:00,126.04,126.15,125.99,126.0,5402.0,123.8644,123.9725,123.8153,123.8251,5402.0
2024-10-23 12:05:00,125.99,126.0,125.83,125.89,11011.0,123.8153,123.8251,123.658,123.717,11011.0
2024-10-23 12:10:00,125.91,126.01,125.86,125.86,6808.0,123.7367,123.8349,123.6875,123.6875,6808.0
2024-10-23 12:15:00,125.83,126.0,125.83,125.97,6210.0,123.658,123.8251,123.658,123.7956,6210.0
2024-10-23 12:20:00,125.97,126.13,125.95,126.02,3325.0,123.7956,123.9529,123.776,123.8448,3325.0
2024-10-23 12:25:00,125.98,126.0,125.95,125.95,2886.0,123.8054,123.8251,123.776,123.776,2886.0
2024-10-23 12:30:00,125.98,126.04,125.94,126.04,3796.0,123.8054,123.8644,123.7661,123.8644,3796.0
2024-10-23 12:35:00,126.04,126.08,125.97,126.0,5589.0,123.8644,123.9037,123.7956,123.8251,5589.0
2024-10-23 12:40:00,126.01,126.07,126.0,126.03,5409.0,123.8349,123.8939,123.8251,123.8546,5409.0
2024-10-23 12:45:00,126.04,126.14,126.04,126.1,6595.0,123.8644,123.9627,123.8644,123.9234,6595.0
2024-10-23 12:50:00,126.12,126.15,125.95,126.07,6746.0,123.943,123.9725,123.776,123.8939,6746.0
2024-10-23 12:55:00,126.1,126.13,126.08,126.08,2501.0,123.9234,123.9529,123.9037,123.9037,2501.0
2024-10-23 13:00:00,126.08,126.19,125.95,125.95,8643.0,123.9037,124.0118,123.776,123.776,8643.0
2024-10-23 13:05:00,126.03,126.04,125.98,125.98,3154.0,123.8546,123.8644,123.8054,123.8054,3154.0
2024-10-23 13:10:00,125.98,126.02,125.87,125.88,7407.0,123.8054,123.8448,123.6973,123.7072,7407.0
2024-10-23 13:15:00,125.88,125.89,125.79,125.8,3989.0,123.7072,123.717,123.6187,123.6286,3989.0
2024-10-23 13:20:00,125.8,126.12,125.8,126.12,26685.0,123.6286,123.943,123.6286,123.943,26685.0
2024-10-23 13:25:00,126.1,126.1,126.02,126.09,2356.0,123.9234,123.9234,123.8448,123.9135,2356.0
2024-10-23 13:30:00,126.07,126.07,125.97,125.98,3048.0,123.8939,123.8939,123.7956,123.8054,3048.0
2024-10-23 13:35:00,125.96,126.0,125.94,126.0,2006.0,123.7858,123.8251,123.7661,123.8251,2006.0
2024-10-23 13:40:00,126.0,126.1,125.98,125.98,2468.0,123.8251,123.9234,123.8054,123.8054,2468.0
2024-10-23 13:45:00,125.97,125.97,125.89,125.96,4888.0,123.7956,123.7956,123.717,123.7858,4888.0
2024-10-23 13:50:00,125.96,126.0,125.88,125.88,4775.0,123.7858,123.8251,123.7072,123.7072,4775.0
2024-10-23 13:55:00,125.88,125.96,125.83,125.87,3440.0,123.7072,123.7858,123.658,123.6973,3440.0
2024-10-23 14:00:00,125.87,125.87,125.47,125.51,19681.0,123.6973,123.6973,123.3042,123.3436,19681.0
2024-10-23 14:05:00,125.54,125.59,125.43,125.49,3495.0,123.373,123.4222,123.2649,123.3239,3495.0
2024-10-23 14:10:00,125.47,125.48,125.39,125.42,2490.0,123.3042,123.3141,123.2256,123.2551,2490.0
2024-10-23 14:15:00,125.44,125.47,125.34,125.35,25889.0,123.2748,123.3042,123.1765,123.1863,25889.0
2024-10-23 14:20:00,125.34,125.59,125.32,125.5,7941.0,123.1765,123.4222,123.1568,123.3337,7941.0
2024-10-23 14:25:00,125.46,125.59,125.46,125.56,4206.0,123.2944,123.4222,123.2944,123.3927,4206.0
2024-10-23 14:30:00,125.59,125.74,125.5,125.73,7506.0,123.4222,123.5696,123.3337,123.5598,7506.0
2024-10-23 14:35:00,125.73,125.87,125.72,125.8,4968.0,123.5598,123.6973,123.5499,123.6286,4968.0
2024-10-23 14:40:00,125.8,125.8,125.61,125.61,4707.0,123.6286,123.6286,123.4418,123.4418,4707.0
2024-10-23 14:45:00,125.66,125.71,125.6,125.66,6847.0,123.491,123.5401,123.432,123.491,6847.0
2024-10-23 14:50:00,125.65,125.72,125.64,125.7,4430.0,123.4811,123.5499,123.4713,123.5303,4430.0
2024-10-23 14:55:00,125.7,125.85,125.67,125.78,7025.0,123.5303,123.6777,123.5008,123.6089,7025.0
2024-10-23 15:00:00,125.78,125.78,125.63,125.65,5322.0,123.6089,123.6089,123.4615,123.4811,5322.0
2024-10-23 15:05:00,125.66,125.81,125.61,125.8,13458.0,123.491,123.6384,123.4418,123.6286,13458.0
2024-10-23 15:10:00,125.81,125.96,125.78,125.95,15281.0,123.6384,123.7858,123.6089,123.776,15281.0
2024-10-23 15:15:00,125.95,125.98,125.82,125.98,19610.0,123.776,123.8054,123.6482,123.8054,19610.0
2024-10-23 15:20:00,125.98,126.09,125.93,126.0,20307.0,123.8054,123.9135,123.7563,123.8251,20307.0
2024-10-23 15:25:00,125.98,126.14,125.96,126.12,8134.0,123.8054,123.9627,123.7858,123.943,8134.0
2024-10-23 15:30:00,126.13,126.25,126.07,126.23,9498.0,123.9529,124.0708,123.8939,124.0511,9498.0
2024-10-23 15:35:00,126.24,126.24,126.1,126.16,9030.0,124.061,124.061,123.9234,123.9823,9030.0
2024-10-23 15:40:00,126.17,126.31,126.16,126.3,15805.0,123.9922,124.1297,123.9823,124.1199,15805.0
2024-10-23 15:45:00,126.27,126.3,126.1,126.12,11964.0,124.0904,124.1199,123.9234,123.943,11964.0
2024-10-23 15:50:00,126.12,126.4,126.12,126.39,34676.0,123.943,124.2182,123.943,124.2084,34676.0
2024-10-23 15:55:00,126.38,126.46,126.26,126.28,77775.0,124.1985,124.2772,124.0806,124.1003,77775.0
2024-10-24 09:30:00,126.76,126.83,125.97,125.98,13970.0,124.572,124.6408,123.7956,123.8054,13970.0
2024-10-24 09:35:00,125.97,126.09,125.91,126.05,1763.0,123.7956,123.9135,123.7367,123.8742,1763.0
2024-10-24 09:40:00,126.04,126.26,125.92,126.02,7670.0,123.8644,124.0806,123.7465,123.8448,7670.0
2024-10-24 09:45:00,126.04,126.37,125.9,126.11,14818.0,123.8644,124.1887,123.7268,123.9332,14818.0
2024-10-24 09:50:00,126.1,126.1,125.64,125.88,22238.0,123.9234,123.9234,123.4713,123.7072,22238.0
2024-10-24 09:55:00,125.93,126.32,125.88,126.26,15917.0,123.7563,124.1396,123.7072,124.0806,15917.0
2024-10-24 10:00:00,126.14,126.52,126.07,126.34,8455.0,123.9627,124.3361,123.8939,124.1592,8455.0
2024-10-24 10:05:00,126.48,126.48,126.23,126.32,3227.0,124.2968,124.2968,124.0511,124.1396,3227.0
2024-10-24 10:10:00,126.27,126.3,126.03,126.04,6821.0,124.0904,124.1199,123.8546,123.8644,6821.0
2024-10-24 10:15:00,125.99,126.38,125.93,126.38,8789.0,123.8153,124.1985,123.7563,124.1985,8789.0
2024-10-24 10:20:00,126.27,126.74,126.27,126.67,8061.0,124.0904,124.5523,124.0904,124.4835,8061.0
2024-10-24 10:25:00,126.69,127.12,126.69,126.98,25387.0,124.5032,124.9258,124.5032,124.7882,25387.0
2024-10-24 10:30:00,126.98,126.99,126.83,126.99,4299.0,124.7882,124.798,124.6408,124.798,4299.0
2024-10-24 10:35:00,127.01,127.12,126.92,126.92,8027.0,124.8177,124.9258,124.7292,124.7292,8027.0
2024-10-24 10:40:00,126.98,126.98,126.89,126.97,4399.0,124.7882,124.7882,124.6997,124.7784,4399.0
2024-10-24 10:45:00,126.97,127.04,126.87,127.04,8738.0,124.7784,124.8471,124.6801,124.8471,8738.0
2024-10-24 10:50:00,127.05,127.32,127.05,127.32,6766.0,124.857,125.1223,124.857,125.1223,6766.0
2024-10-24 10:55:00,127.32,127.37,127.25,127.32,3038.0,125.1223,125.1715,125.0535,125.1223,3038.0
2024-10-24 11:00:00,127.36,127.36,127.06,127.06,15989.0,125.1616,125.1616,124.8668,124.8668,15989.0
2024-10-24 11:05:00,127.07,127.15,126.98,127.01,2776.0,124.8766,124.9552,124.7882,124.8177,2776.0
2024-10-24 11:10:00,127.04,127.13,127.03,127.11,2080.0,124.8471,124.9356,124.8373,124.9159,2080.0
2024-10-24 11:15:00,127.1,127.15,127.04,127.15,2087.0,124.9061,124.9552,124.8471,124.9552,2087.0
2024-10-24 11:20:00,127.14,127.15,126.76,126.86,5202.0,124.9454,124.9552,124.572,124.6703,5202.0
2024-10-24 11:25:00,126.88,126.98,126.87,126.98,3759.0,124.6899,124.7882,124.6801,124.7882,3759.0
2024-10-24 11:30:00,126.92,126.92,126.76,126.77,3208.0,124.7292,124.7292,124.572,124.5818,3208.0
2024-10-24 11:35:00,126.78,126.84,126.74,126.79,4563.0,124.5916,124.6506,124.5523,124.6015,4563.0
2024-10-24 11:40:00,126.79,126.8,126.74,126.79,2398.0,124.6015,124.6113,124.5523,124.6015,2398.0
2024-10-24 11:45:00,126.86,126.9,126.81,126.88,3252.0,124.6703,124.7096,124.6211,124.6899,3252.0
2024-10-24 11:50:00,126.85,127.04,126.84,127.04,3238.0,124.6604,124.8471,124.6506,124.8471,3238.0
2024-10-24 11:55:00,127.04,127.13,127.0,127.04,3689.0,124.8471,124.9356,124.8078,124.8471,3689.0
2024-10-24 12:00:00,127.0,127.0,126.88,126.93,2985.0,124.8078,124.8078,124.6899,124.739,2985.0
2024-10-24 12:05:00,126.92,126.92,126.72,126.81,4396.0,124.7292,124.7292,124.5327,124.6211,4396.0
2024-10-24 12:10:00,126.78,126.83,126.67,126.7,5091.0,124.5916,124.6408,124.4835,124.513,5091.0
2024-10-24 12:15:00,126.69,126.73,126.66,126.68,5734.0,124.5032,124.5425,124.4737,124.4934,5734.0
2024-10-24 12:20:00,126.66,126.67,126.47,126.59,17840.0,124.4737,124.4835,124.287,124.4049,17840.0
2024-10-24 12:25:00,126.56,126.68,126.53,126.64,16100.0,124.3754,124.4934,124.3459,124.4541,16100.0
2024-10-24 12:30:00,126.64,126.9,126.64,126.9,9287.0,124.4541,124.7096,124.4541,124.7096,9287.0
2024-10-24 12:35:00,126.95,126.99,126.83,126.95,7154.0,124.7587,124.798,124.6408,124.7587,7154.0
2024-10-24 12:40:00,126.97,126.98,126.93,126.95,2960.0,124.7784,124.7882,124.739,124.7587,2960.0
2024-10-24 12:45:00,126.97,127.04,126.93,127.04,3638.0,124.7784,124.8471,124.739,124.8471,3638.0
2024-10-24 12:50:00,127.0,127.09,126.95,127.08,2314.0,124.8078,124.8963,124.7587,124.8865,2314.0
2024-10-24 12:55:00,127.04,127.1,127.02,127.06,4170.0,124.8471,124.9061,124.8275,124.8668,4170.0
2024-10-24 13:00:00,127.04,127.12,127.04,127.08,2878.0,124.8471,124.9258,124.8471,124.8865,2878.0
2024-10-24 13:05:00,127.05,127.09,127.02,127.07,3371.0,124.857,124.8963,124.8275,124.8766,3371.0
2024-10-24 13:10:00,127.09,127.09,127.06,127.07,2374.0,124.8963,124.8963,124.8668,124.8766,2374.0
2024-10-24 13:15:00,127.05,127.08,126.99,127.08,5142.0,124.857,124.8865,124.798,124.8865,5142.0
2024-10-24 13:20:00,127.05,127.21,127.05,127.21,4696.0,124.857,125.0142,124.857,125.0142,4696.0
2024-10-24 13:25:00,127.21,127.24,127.12,127.22,4316.0,125.0142,125.0437,124.9258,125.024,4316.0
2024-10-24 13:30:00,127.2,127.2,127.06,127.18,8822.0,125.0044,125.0044,124.8668,124.9847,8822.0
2024-10-24 13:35:00,127.21,127.27,127.18,127.23,3396.0,125.0142,125.0732,124.9847,125.0339,3396.0
2024-10-24 13:40:00,127.28,127.29,127.15,127.22,9667.0,125.083,125.0928,124.9552,125.024,9667.0
2024-10-24 13:45:00,127.22,127.25,127.09,127.14,3318.0,125.024,125.0535,124.8963,124.9454,3318.0
2024-10-24 13:50:00,127.13,127.19,127.11,127.13,13620.0,124.9356,124.9946,124.9159,124.9356,13620.0
2024-10-24 13:55:00,127.15,127.18,126.95,127.04,9416.0,124.9552,124.9847,124.7587,124.8471,9416.0
2024-10-24 14:00:00,127.06,127.09,126.98,127.09,4383.0,124.8668,124.8963,124.7882,124.8963,4383.0
2024-10-24 14:05:00,127.11,127.12,127.04,127.08,5122.0,124.9159,124.9258,124.8471,124.8865,5122.0
2024-10-24 14:10:00,127.12,127.29,127.12,127.29,7141.0,124.9258,125.0928,124.9258,125.0928,7141.0
2024-10-24 14:15:00,127.24,127.36,127.23,127.36,1779.0,125.0437,125.1616,125.0339,125.1616,1779.0
2024-10-24 14:20:00,127.33,127.36,127.27,127.28,5898.0,125.1321,125.1616,125.0732,125.083,5898.0
2024-10-24 14:25:00,127.25,127.28,127.18,127.19,4093.0,125.0535,125.083,124.9847,124.9946,4093.0
2024-10-24 14:30:00,127.21,127.22,127.12,127.2,3450.0,125.0142,125.024,124.9258,125.0044,3450.0
2024-10-24 14:35:00,127.2,127.21,127.18,127.19,4662.0,125.0044,125.0142,124.9847,124.9946,4662.0
2024-10-24 14:40:00,127.2,127.22,127.13,127.22,3599.0,125.0044,125.024,124.9356,125.024,3599.0
2024-10-24 14:45:00,127.21,127.23,127.11,127.12,3431.0,125.0142,125.0339,124.9159,124.9258,3431.0
2024-10-24 14:50:00,127.13,127.31,127.12,127.3,4082.0,124.9356,125.1125,124.9258,125.1027,4082.0
2024-10-24 14:55:00,127.29,127.33,127.23,127.33,7652.0,125.0928,125.1321,125.0339,125.1321,7652.0
2024-10-24 15:00:00,127.31,127.31,127.24,127.29,4326.0,125.1125,125.1125,125.0437,125.0928,4326.0
2024-10-24 15:05:00,127.32,127.47,127.28,127.47,6382.0,125.1223,125.2697,125.083,125.2697,6382.0
2024-10-24 15:10:00,127.48,127.56,127.47,127.47,8767.0,125.2796,125.3582,125.2697,125.2697,8767.0
2024-10-24 15:15:00,127.48,127.57,127.46,127.56,6327.0,125.2796,125.368,125.2599,125.3582,6327.0
2024-10-24 15:20:00,127.57,127.6,127.53,127.58,4952.0,125.368,125.3975,125.3287,125.3778,4952.0
2024-10-24 15:25:00,127.58,127.61,127.51,127.55,6960.0,125.3778,125.4073,125.309,125.3483,6960.0
2024-10-24 15:30:00,127.54,127.66,127.48,127.63,6087.0,125.3385,125.4564,125.2796,125.427,6087.0
2024-10-24 15:35:00,127.67,127.69,127.49,127.5,7572.0,125.4663,125.4859,125.2894,125.2992,7572.0
2024-10-24 15:40:00,127.47,127.56,127.45,127.45,9196.0,125.2697,125.3582,125.2501,125.2501,9196.0
2024-10-24 15:45:00,127.45,127.56,127.38,127.51,11756.0,125.2501,125.3582,125.1813,125.309,11756.0
2024-10-24 15:50:00,127.47,127.49,127.28,127.36,21538.0,125.2697,125.2894,125.083,125.1616,21538.0
2024-10-24 15:55:00,127.34,127.38,127.13,127.22,77355.0,125.142,125.1813,124.9356,125.024,77355.0
2024-10-25 09:30:00,127.32,127.77,127.09,127.1,25783.0,125.1223,125.5645,124.8963,124.9061,25783.0
2024-10-25 09:35:00,127.26,127.28,127.04,127.15,600.0,125.0633,125.083,124.8471,124.9552,600.0
2024-10-25 09:40:00,127.12,127.4,127.11,127.27,2164.0,124.9258,125.2009,124.9159,125.0732,2164.0
2024-10-25 09:45:00,127.28,127.52,127.09,127.25,8748.0,125.083,125.3189,124.8963,125.0535,8748.0
2024-10-25 09:50:00,127.16,127.36,127.1,127.23,6594.0,124.9651,125.1616,124.9061,125.0339,6594.0
2024-10-25 09:55:00,127.16,127.19,126.95,126.96,3277.0,124.9651,124.9946,124.7587,124.7685,3277.0
2024-10-25 10:00:00,127.11,127.29,127.02,127.27,6560.0,124.9159,125.0928,124.8275,125.0732,6560.0
2024-10-25 10:05:00,127.27,127.74,127.2,127.64,7921.0,125.0732,125.5351,125.0044,125.4368,7921.0
2024-10-25 10:10:00,127.66,127.77,127.55,127.73,1661.0,125.4564,125.5645,125.3483,125.5252,1661.0
2024-10-25 10:15:00,127.71,127.83,127.62,127.83,3563.0,125.5056,125.6235,125.4171,125.6235,3563.0
2024-10-25 10:20:00,127.76,127.76,127.57,127.7,3428.0,125.5547,125.5547,125.368,125.4958,3428.0
2024-10-25 10:25:00,127.7,127.77,127.68,127.77,2197.0,125.4958,125.5645,125.4761,125.5645,2197.0
2024-10-25 10:30:00,127.72,127.72,127.42,127.43,3322.0,125.5154,125.5154,125.2206,125.2304,3322.0
2024-10-25 10:35:00,127.34,127.48,127.25,127.31,4661.0,125.142,125.2796,125.0535,125.1125,4661.0
2024-10-25 10:40:00,127.31,127.35,127.21,127.21,2200.0,125.1125,125.1518,125.0142,125.0142,2200.0
2024-10-25 10:45:00,127.23,127.32,127.11,127.3,3773.0,125.0339,125.1223,124.9159,125.1027,3773.0
2024-10-25 10:50:00,127.28,127.32,127.18,127.21,3259.0,125.083,125.1223,124.9847,125.0142,3259.0
2024-10-25 10:55:00,127.21,127.22,127.14,127.14,2073.0,125.0142,125.024,124.9454,124.9454,2073.0
2024-10-25 11:00:00,127.15,127.33,127.15,127.23,1667.0,124.9552,125.1321,124.9552,125.0339,1667.0
2024-10-25 11:05:00,127.22,127.31,127.21,127.26,4133.0,125.024,125.1125,125.0142,125.0633,4133.0
2024-10-25 11:10:00,127.26,127.26,127.07,127.08,1990.0,125.0633,125.0633,124.8766,124.8865,1990.0
2024-10-25 11:15:00,127.07,127.08,126.75,126.75,2280.0,124.8766,124.8865,124.5622,124.5622,2280.0
2024-10-25 11:20:00,126.8,126.82,126.77,126.81,900.0,124.6113,124.6309,124.5818,124.6211,900.0
2024-10-25 11:25:00,126.83,126.86,126.65,126.72,4008.0,124.6408,124.6703,124.4639,124.5327,4008.0
2024-10-25 11:30:00,126.67,126.82,126.67,126.68,1908.0,124.4835,124.6309,124.4835,124.4934,1908.0
2024-10-25 11:35:00,126.68,126.76,126.59,126.76,2827.0,124.4934,124.572,124.4049,124.572,2827.0
2024-10-25 11:40:00,126.64,126.75,126.63,126.75,1370.0,124.4541,124.5622,124.4442,124.5622,1370.0
2024-10-25 11:45:00,126.77,126.89,126.75,126.89,1613.0,124.5818,124.6997,124.5622,124.6997,1613.0
2024-10-25 11:50:00,126.89,126.97,126.84,126.89,5435.0,124.6997,124.7784,124.6506,124.6997,5435.0
2024-10-25 11:55:00,126.88,126.99,126.84,126.99,1898.0,124.6899,124.798,124.6506,124.798,1898.0
2024-10-25 12:00:00,127.01,127.01,126.74,126.74,3336.0,124.8177,124.8177,124.5523,124.5523,3336.0
2024-10-25 12:05:00,126.7,126.78,126.67,126.72,3023.0,124.513,124.5916,124.4835,124.5327,3023.0
2024-10-25 12:10:00,126.7,126.87,126.69,126.79,7802.0,124.513,124.6801,124.5032,124.6015,7802.0
2024-10-25 12:15:00,126.82,126.83,126.76,126.81,2285.0,124.6309,124.6408,124.572,124.6211,2285.0
2024-10-25 12:20:00,126.77,126.8,126.76,126.8,786.0,124.5818,124.6113,124.572,124.6113,786.0
2024-10-25 12:25:00,126.8,126.8,126.7,126.7,2806.0,124.6113,124.6113,124.513,124.513,2806.0
2024-10-25 12:30:00,126.74,126.74,126.6,126.66,1493.0,124.5523,124.5523,124.4147,124.4737,1493.0
2024-10-25 12:35:00,126.65,126.73,126.61,126.65,11913.0,124.4639,124.5425,124.4246,124.4639,11913.0
2024-10-25 12:40:00,126.66,126.75,126.65,126.75,1938.0,124.4737,124.5622,124.4639,124.5622,1938.0
2024-10-25 12:45:00,126.75,126.75,126.66,126.74,3137.0,124.5622,124.5622,124.4737,124.5523,3137.0
2024-10-25 12:50:00,126.72,126.72,126.67,126.71,1626.0,124.5327,124.5327,124.4835,124.5228,1626.0
2024-10-25 12:55:00,126.68,126.71,126.56,126.58,2941.0,124.4934,124.5228,124.3754,124.3951,2941.0
2024-10-25 13:00:00,126.58,126.58,126.45,126.52,2426.0,124.3951,124.3951,124.2673,124.3361,2426.0
2024-10-25 13:05:00,126.54,126.65,126.53,126.65,1509.0,124.3558,124.4639,124.3459,124.4639,1509.0
2024-10-25 13:10:00,126.68,126.68,126.43,126.43,2100.0,124.4934,124.4934,124.2477,124.2477,2100.0
2024-10-25 13:15:00,126.42,126.5,126.39,126.45,1287.0,124.2378,124.3165,124.2084,124.2673,1287.0
2024-10-25 13:20:00,126.47,126.52,126.36,126.51,1510.0,124.287,124.3361,124.1789,124.3263,1510.0
2024-10-25 13:25:00,126.51,126.71,126.51,126.63,3018.0,124.3263,124.5228,124.3263,124.4442,3018.0
2024-10-25 13:30:00,126.62,126.64,126.53,126.62,2986.0,124.4344,124.4541,124.3459,124.4344,2986.0
2024-10-25 13:35:00,126.59,126.66,126.54,126.58,2653.0,124.4049,124.4737,124.3558,124.3951,2653.0
2024-10-25 13:40:00,126.57,126.6,126.43,126.5,2749.0,124.3853,124.4147,124.2477,124.3165,2749.0
2024-10-25 13:45:00,126.44,126.63,126.44,126.63,1950.0,124.2575,124.4442,124.2575,124.4442,1950.0
2024-10-25 13:50:00,126.68,126.76,126.67,126.7,4648.0,124.4934,124.572,124.4835,124.513,4648.0
2024-10-25 13:55:00,126.69,126.69,126.48,126.48,4119.0,124.5032,124.5032,124.2968,124.2968,4119.0
2024-10-25 14:00:00,126.49,126.57,126.39,126.49,2034.0,124.3066,124.3853,124.2084,124.3066,2034.0
2024-10-25 14:05:00,126.48,126.56,126.42,126.55,2262.0,124.2968,124.3754,124.2378,124.3656,2262.0
2024-10-25 14:10:00,126.47,126.57,126.4,126.57,3650.0,124.287,124.3853,124.2182,124.3853,3650.0
2024-10-25 14:15:00,126.51,126.6,126.44,126.6,3450.0,124.3263,124.4147,124.2575,124.4147,3450.0
2024-10-25 14:20:00,126.57,126.65,126.57,126.62,2350.0,124.3853,124.4639,124.3853,124.4344,2350.0
2024-10-25 14:25:00,126.6,126.72,126.58,126.69,2948.0,124.4147,124.5327,124.3951,124.5032,2948.0
2024-10-25 14:30:00,126.66,126.68,126.63,126.68,1493.0,124.4737,124.4934,124.4442,124.4934,1493.0
2024-10-25 14:35:00,126.68,126.77,126.66,126.76,2418.0,124.4934,124.5818,124.4737,124.572,2418.0
2024-10-25 14:40:00,126.73,126.77,126.66,126.68,2448.0,124.5425,124.5818,124.4737,124.4934,2448.0
2024-10-25 14:45:00,126.66,126.79,126.66,126.74,4154.0,124.4737,124.6015,124.4737,124.5523,4154.0
2024-10-25 14:50:00,126.77,126.79,126.7,126.75,3788.0,124.5818,124.6015,124.513,124.5622,3788.0
2024-10-25 14:55:00,126.78,126.82,126.72,126.82,2590.0,124.5916,124.6309,124.5327,124.6309,2590.0
2024-10-25 15:00:00,126.77,126.82,126.74,126.75,1943.0,124.5818,124.6309,124.5523,124.5622,1943.0
2024-10-25 15:05:00,126.76,126.81,126.65,126.69,2391.0,124.572,124.6211,124.4639,124.5032,2391.0
2024-10-25 15:10:00,126.7,126.7,126.43,126.47,2423.0,124.513,124.513,124.2477,124.287,2423.0
2024-10-25 15:15:00,126.5,126.7,126.5,126.68,5288.0,124.3165,124.513,124.3165,124.4934,5288.0
2024-10-25 15:20:00,126.68,126.77,126.63,126.64,5591.0,124.4934,124.5818,124.4442,124.4541,5591.0
2024-10-25 15:25:00,126.61,126.7,126.58,126.62,4210.0,124.4246,124.513,124.3951,124.4344,4210.0
2024-10-25 15:30:00,126.59,126.6,126.47,126.57,6125.0,124.4049,124.4147,124.287,124.3853,6125.0
2024-10-25 15:35:00,126.58,126.65,126.56,126.58,5516.0,124.3951,124.4639,124.3754,124.3951,5516.0
2024-10-25 15:40:00,126.56,126.57,126.46,126.48,4044.0,124.3754,124.3853,124.2772,124.2968,4044.0
2024-10-25 15:45:00,126.48,126.62,126.44,126.59,13584.0,124.2968,124.4344,124.2575,124.4049,13584.0
2024-10-25 15:50:00,126.56,126.62,126.45,126.47,25682.0,124.3754,124.4344,124.2673,124.287,25682.0
2024-10-25 15:55:00,126.5,126.52,126.36,126.46,62762.0,124.3165,124.3361,124.1789,124.2772,62762.0
2024-10-28 09:30:00,128.03,128.1,127.77,128.03,41188.0,125.8201,125.8888,125.5645,125.8201,41188.0
2024-10-28 09:35:00,127.86,128.03,127.41,127.5,4392.0,125.653,125.8201,125.2108,125.2992,4392.0
2024-10-28 09:40:00,127.39,127.66,127.39,127.6,659.0,125.1911,125.4564,125.1911,125.3975,659.0
2024-10-28 09:45:00,127.72,128.14,127.72,128.14,2300.0,125.5154,125.9282,125.5154,125.9282,2300.0
2024-10-28 09:50:00,128.1,128.36,128.1,128.26,2591.0,125.8888,126.1444,125.8888,126.0461,2591.0
2024-10-28 09:55:00,128.17,128.23,127.84,127.84,8343.0,125.9576,126.0166,125.6333,125.6333,8343.0
2024-10-28 10:00:00,127.78,127.87,127.65,127.71,6812.0,125.5744,125.6628,125.4466,125.5056,6812.0
2024-10-28 10:05:00,127.79,127.82,127.74,127.82,2277.0,125.5842,125.6137,125.5351,125.6137,2277.0
2024-10-28 10:10:00,127.74,127.9,127.74,127.83,2344.0,125.5351,125.6923,125.5351,125.6235,2344.0
2024-10-28 10:15:00,127.91,128.0,127.8,127.88,3085.0,125.7021,125.7906,125.594,125.6726,3085.0
2024-10-28 10:20:00,127.94,128.1,127.76,128.05,2950.0,125.7316,125.8888,125.5547,125.8397,2950.0
2024-10-28 10:25:00,128.05,128.39,128.04,128.29,17891.0,125.8397,126.1738,125.8299,126.0756,17891.0
2024-10-28 10:30:00,128.29,128.37,128.18,128.22,5100.0,126.0756,126.1542,125.9675,126.0068,5100.0
2024-10-28 10:35:00,128.28,128.28,127.86,127.86,42301.0,126.0657,126.0657,125.653,125.653,42301.0
2024-10-28 10:40:00,127.93,128.08,127.77,128.08,2890.0,125.7218,125.8692,125.5645,125.8692,2890.0
2024-10-28 10:45:00,128.05,128.13,127.98,127.98,3367.0,125.8397,125.9183,125.7709,125.7709,3367.0
2024-10-28 10:50:00,127.94,127.95,127.81,127.88,3604.0,125.7316,125.7414,125.6039,125.6726,3604.0
2024-10-28 10:55:00,127.87,127.93,127.81,127.85,1904.0,125.6628,125.7218,125.6039,125.6432,1904.0
2024-10-28 11:00:00,127.84,127.97,127.82,127.83,2023.0,125.6333,125.7611,125.6137,125.6235,2023.0
2024-10-28 11:05:00,127.94,128.04,127.91,127.98,1801.0,125.7316,125.8299,125.7021,125.7709,1801.0
2024-10-28 11:10:00,128.03,128.1,127.96,127.96,3184.0,125.8201,125.8888,125.7513,125.7513,3184.0
2024-10-28 11:15:00,127.99,128.0,127.85,127.85,1634.0,125.7807,125.7906,125.6432,125.6432,1634.0
2024-10-28 11:20:00,127.84,127.91,127.82,127.85,2378.0,125.6333,125.7021,125.6137,125.6432,2378.0
2024-10-28 11:25:00,127.81,127.82,127.62,127.63,1961.0,125.6039,125.6137,125.4171,125.427,1961.0
2024-10-28 11:30:00,127.6,127.69,127.49,127.55,930.0,125.3975,125.4859,125.2894,125.3483,930.0
2024-10-28 11:35:00,127.55,127.56,127.45,127.48,1918.0,125.3483,125.3582,125.2501,125.2796,1918.0
2024-10-28 11:40:00,127.4,127.63,127.4,127.54,8648.0,125.2009,125.427,125.2009,125.3385,8648.0
2024-10-28 11:45:00,127.54,127.63,127.49,127.63,3947.0,125.3385,125.427,125.2894,125.427,3947.0
2024-10-28 11:50:00,127.61,127.72,127.6,127.66,7424.0,125.4073,125.5154,125.3975,125.4564,7424.0
2024-10-28 11:55:00,127.66,127.66,127.58,127.59,2181.0,125.4564,125.4564,125.3778,125.3877,2181.0
2024-10-28 12:00:00,127.59,127.61,127.55,127.58,2845.0,125.3877,125.4073,125.3483,125.3778,2845.0
2024-10-28 12:05:00,127.55,127.64,127.55,127.64,1510.0,125.3483,125.4368,125.3483,125.4368,1510.0
2024-10-28 12:10:00,127.64,127.65,127.6,127.62,7100.0,125.4368,125.4466,125.3975,125.4171,7100.0
2024-10-28 12:15:00,127.63,127.72,127.6,127.64,6149.0,125.427,125.5154,125.3975,125.4368,6149.0
2024-10-28 12:20:00,127.63,127.67,127.62,127.64,3693.0,125.427,125.4663,125.4171,125.4368,3693.0
2024-10-28 12:25:00,127.64,127.68,127.64,127.66,2400.0,125.4368,125.4761,125.4368,125.4564,2400.0
2024-10-28 12:30:00,127.69,127.72,127.55,127.57,5282.0,125.4859,125.5154,125.3483,125.368,5282.0
2024-10-28 12:35:00,127.56,127.57,127.42,127.48,7065.0,125.3582,125.368,125.2206,125.2796,7065.0
2024-10-28 12:40:00,127.48,127.52,127.44,127.5,2176.0,125.2796,125.3189,125.2402,125.2992,2176.0
2024-10-28 12:45:00,127.5,127.5,127.34,127.38,1422.0,125.2992,125.2992,125.142,125.1813,1422.0
2024-10-28 12:50:00,127.39,127.48,127.37,127.46,1143.0,125.1911,125.2796,125.1715,125.2599,1143.0
2024-10-28 12:55:00,127.48,127.49,127.42,127.42,1407.0,125.2796,125.2894,125.2206,125.2206,1407.0
2024-10-28 13:00:00,127.43,127.43,127.38,127.41,2203.0,125.2304,125.2304,125.1813,125.2108,2203.0
2024-10-28 13:05:00,127.38,127.46,127.38,127.42,1122.0,125.1813,125.2599,125.1813,125.2206,1122.0
2024-10-28 13:10:00,127.47,127.47,127.39,127.39,2480.0,125.2697,125.2697,125.1911,125.1911,2480.0
2024-10-28 13:15:00,127.41,127.43,127.38,127.43,1242.0,125.2108,125.2304,125.1813,125.2304,1242.0
2024-10-28 13:20:00,127.45,127.51,127.45,127.51,1747.0,125.2501,125.309,125.2501,125.309,1747.0
2024-10-28 13:25:00,127.47,127.49,127.46,127.47,2611.0,125.2697,125.2894,125.2599,125.2697,2611.0
2024-10-28 13:30:00,127.47,127.6,127.47,127.6,3059.0,125.2697,125.3975,125.2697,125.3975,3059.0
2024-10-28 13:35:00,127.6,127.6,127.55,127.58,2899.0,125.3975,125.3975,125.3483,125.3778,2899.0
2024-10-28 13:40:00,127.54,127.55,127.52,127.54,1892.0,125.3385,125.3483,125.3189,125.3385,1892.0
2024-10-28 13:45:00,127.55,127.55,127.39,127.39,2534.0,125.3483,125.3483,125.1911,125.1911,2534.0
2024-10-28 13:50:00,127.43,127.46,127.4,127.45,2563.0,125.2304,125.2599,125.2009,125.2501,2563.0
2024-10-28 13:55:00,127.4,127.4,127.35,127.35,843.0,125.2009,125.2009,125.1518,125.1518,843.0
2024-10-28 14:00:00,127.31,127.31,127.1,127.2,2939.0,125.1125,125.1125,124.9061,125.0044,2939.0
2024-10-28 14:05:00,127.18,127.35,127.18,127.31,9762.0,124.9847,125.1518,124.9847,125.1125,9762.0
2024-10-28 14:10:00,127.31,127.35,127.24,127.24,2674.0,125.1125,125.1518,125.0437,125.0437,2674.0
2024-10-28 14:15:00,127.25,127.26,127.24,127.26,747.0,125.0535,125.0633,125.0437,125.0633,747.0
2024-10-28 14:20:00,127.23,127.27,127.19,127.27,1564.0,125.0339,125.0732,124.9946,125.0732,1564.0
2024-10-28 14:25:00,127.28,127.28,127.23,127.23,900.0,125.083,125.083,125.0339,125.0339,900.0
2024-10-28 14:30:00,127.2,127.23,127.16,127.17,1699.0,125.0044,125.0339,124.9651,124.9749,1699.0
2024-10-28 14:35:00,127.16,127.23,127.12,127.23,3370.0,124.9651,125.0339,124.9258,125.0339,3370.0
2024-10-28 14:40:00,127.26,127.29,127.26,127.26,3424.0,125.0633,125.0928,125.0633,125.0633,3424.0
2024-10-28 14:45:00,127.22,127.34,127.22,127.31,6657.0,125.024,125.142,125.024,125.1125,6657.0
2024-10-28 14:50:00,127.34,127.41,127.33,127.4,3301.0,125.142,125.2108,125.1321,125.2009,3301.0
2024-10-28 14:55:00,127.37,127.37,127.28,127.28,2611.0,125.1715,125.1715,125.083,125.083,2611.0
2024-10-28 15:00:00,127.2,127.38,127.18,127.33,6085.0,125.0044,125.1813,124.9847,125.1321,6085.0
2024-10-28 15:05:00,127.35,127.37,127.28,127.28,2284.0,125.1518,125.1715,125.083,125.083,2284.0
2024-10-28 15:10:00,127.28,127.34,127.27,127.31,1800.0,125.083,125.142,125.0732,125.1125,1800.0
2024-10-28 15:15:00,127.31,127.32,127.28,127.31,4713.0,125.1125,125.1223,125.083,125.1125,4713.0
2024-10-28 15:20:00,127.34,127.46,127.33,127.43,4916.0,125.142,125.2599,125.1321,125.2304,4916.0
2024-10-28 15:25:00,127.45,127.49,127.43,127.45,4412.0,125.2501,125.2894,125.2304,125.2501,4412.0
2024-10-28 15:30:00,127.45,127.53,127.38,127.53,78257.0,125.2501,125.3287,125.1813,125.3287,78257.0
2024-10-28 15:35:00,127.57,127.8,127.56,127.78,88854.0,125.368,125.594,125.3582,125.5744,88854.0
2024-10-28 15:40:00,127.79,127.81,127.63,127.65,16644.0,125.5842,125.6039,125.427,125.4466,16644.0
2024-10-28 15:45:00,127.63,127.68,127.44,127.49,16601.0,125.427,125.4761,125.2402,125.2894,16601.0
2024-10-28 15:50:00,127.47,127.47,127.27,127.36,21702.0,125.2697,125.2697,125.0732,125.1616,21702.0
2024-10-28 15:55:00,127.37,127.53,127.27,127.4,114896.0,125.1715,125.3287,125.0732,125.2009,114896.0
2024-10-29 09:30:00,125.96,126.57,125.93,126.09,14283.0,123.7858,124.3853,123.7563,123.9135,14283.0
2024-10-29 09:35:00,126.12,126.13,125.86,126.0,13549.0,123.943,123.9529,123.6875,123.8251,13549.0
2024-10-29 09:40:00,126.05,126.33,126.03,126.23,30819.0,123.8742,124.1494,123.8546,124.0511,30819.0
2024-10-29 09:45:00,126.26,126.48,126.14,126.38,6159.0,124.0806,124.2968,123.9627,124.1985,6159.0
2024-10-29 09:50:00,126.37,126.57,126.36,126.5,4649.0,124.1887,124.3853,124.1789,124.3165,4649.0
2024-10-29 09:55:00,126.58,126.58,126.3,126.35,3642.0,124.3951,124.3951,124.1199,124.1691,3642.0
2024-10-29 10:00:00,126.4,126.69,126.19,126.61,8741.0,124.2182,124.5032,124.0118,124.4246,8741.0
2024-10-29 10:05:00,126.59,126.72,126.53,126.68,3892.0,124.4049,124.5327,124.3459,124.4934,3892.0
2024-10-29 10:10:00,126.68,126.7,126.39,126.45,5862.0,124.4934,124.513,124.2084,124.2673,5862.0
2024-10-29 10:15:00,126.44,126.54,126.42,126.52,4052.0,124.2575,124.3558,124.2378,124.3361,4052.0
2024-10-29 10:20:00,126.43,126.72,126.33,126.68,12706.0,124.2477,124.5327,124.1494,124.4934,12706.0
2024-10-29 10:25:00,126.68,126.79,126.53,126.53,6001.0,124.4934,124.6015,124.3459,124.3459,6001.0
2024-10-29 10:30:00,126.55,126.72,126.54,126.68,5378.0,124.3656,124.5327,124.3558,124.4934,5378.0
2024-10-29 10:35:00,126.69,126.91,126.68,126.89,4000.0,124.5032,124.7194,124.4934,124.6997,4000.0
2024-10-29 10:40:00,126.85,126.86,126.78,126.83,2327.0,124.6604,124.6703,124.5916,124.6408,2327.0
2024-10-29 10:45:00,126.82,126.82,126.55,126.58,5205.0,124.6309,124.6309,124.3656,124.3951,5205.0
2024-10-29 10:50:00,126.53,126.68,126.53,126.66,3603.0,124.3459,124.4934,124.3459,124.4737,3603.0
2024-10-29 10:55:00,126.67,126.79,126.64,126.79,9848.0,124.4835,124.6015,124.4541,124.6015,9848.0
2024-10-29 11:00:00,126.78,126.84,126.68,126.76,12273.0,124.5916,124.6506,124.4934,124.572,12273.0
2024-10-29 11:05:00,126.76,126.82,126.48,126.48,6537.0,124.572,124.6309,124.2968,124.2968,6537.0
2024-10-29 11:10:00,126.45,126.71,126.44,126.67,12613.0,124.2673,124.5228,124.2575,124.4835,12613.0
2024-10-29 11:15:00,126.63,126.85,126.63,126.79,11981.0,124.4442,124.6604,124.4442,124.6015,11981.0
2024-10-29 11:20:00,126.81,126.95,126.75,126.84,9410.0,124.6211,124.7587,124.5622,124.6506,9410.0
2024-10-29 11:25:00,126.85,127.0,126.78,126.98,8334.0,124.6604,124.8078,124.5916,124.7882,8334.0
2024-10-29 11:30:00,126.98,127.04,126.89,126.9,6681.0,124.7882,124.8471,124.6997,124.7096,6681.0
2024-10-29 11:35:00,126.94,127.08,126.86,126.98,19044.0,124.7489,124.8865,124.6703,124.7882,19044.0
2024-10-29 11:40:00,126.98,127.06,126.93,126.94,11481.0,124.7882,124.8668,124.739,124.7489,11481.0
2024-10-29 11:45:00,126.94,126.97,126.8,126.8,4365.0,124.7489,124.7784,124.6113,124.6113,4365.0
2024-10-29 11:50:00,126.8,126.8,126.66,126.66,3462.0,124.6113,124.6113,124.4737,124.4737,3462.0
2024-10-29 11:55:00,126.72,126.74,126.69,126.71,4693.0,124.5327,124.5523,124.5032,124.5228,4693.0
2024-10-29 12:00:00,126.74,126.96,126.7,126.89,9457.0,124.5523,124.7685,124.513,124.6997,9457.0
2024-10-29 12:05:00,126.9,127.03,126.89,127.03,6588.0,124.7096,124.8373,124.6997,124.8373,6588.0
2024-10-29 12:10:00,127.08,127.18,127.04,127.11,7086.0,124.8865,124.9847,124.8471,124.9159,7086.0
2024-10-29 12:15:00,127.11,127.15,127.07,127.11,8186.0,124.9159,124.9552,124.8766,124.9159,8186.0
2024-10-29 12:20:00,127.11,127.12,127.02,127.05,4876.0,124.9159,124.9258,124.8275,124.857,4876.0
2024-10-29 12:25:00,127.07,127.1,127.02,127.04,3230.0,124.8766,124.9061,124.8275,124.8471,3230.0
2024-10-29 12:30:00,127.05,127.15,127.0,127.14,7449.0,124.857,124.9552,124.8078,124.9454,7449.0
2024-10-29 12:35:00,127.17,127.21,127.11,127.13,6085.0,124.9749,125.0142,124.9159,124.9356,6085.0
2024-10-29 12:40:00,127.12,127.13,126.98,127.04,7114.0,124.9258,124.9356,124.7882,124.8471,7114.0
2024-10-29 12:45:00,127.04,127.05,126.96,127.02,12764.0,124.8471,124.857,124.7685,124.8275,12764.0
2024-10-29 12:50:00,127.02,127.13,127.01,127.07,6699.0,124.8275,124.9356,124.8177,124.8766,6699.0
2024-10-29 12:55:00,127.06,127.11,126.98,127.07,17537.0,124.8668,124.9159,124.7882,124.8766,17537.0
2024-10-29 13:00:00,127.07,127.25,127.05,127.21,24640.0,124.8766,125.0535,124.857,125.0142,24640.0
2024-10-29 13:05:00,127.2,127.22,127.03,127.06,18181.0,125.0044,125.024,124.8373,124.8668,18181.0
2024-10-29 13:10:00,127.06,127.17,127.05,127.17,10198.0,124.8668,124.9749,124.857,124.9749,10198.0
2024-10-29 13:15:00,127.18,127.2,127.08,127.1,4964.0,124.9847,125.0044,124.8865,124.9061,4964.0
2024-10-29 13:20:00,127.1,127.16,127.04,127.15,10055.0,124.9061,124.9651,124.8471,124.9552,10055.0
2024-10-29 13:25:00,127.15,127.16,127.06,127.06,3916.0,124.9552,124.9651,124.8668,124.8668,3916.0
2024-10-29 13:30:00,127.06,127.09,126.79,126.9,16594.0,124.8668,124.8963,124.6015,124.7096,16594.0
2024-10-29 13:35:00,126.9,126.93,126.76,126.85,21898.0,124.7096,124.739,124.572,124.6604,21898.0
2024-10-29 13:40:00,126.85,126.86,126.78,126.83,2587.0,124.6604,124.6703,124.5916,124.6408,2587.0
2024-10-29 13:45:00,126.83,126.9,126.82,126.87,3618.0,124.6408,124.7096,124.6309,124.6801,3618.0
2024-10-29 13:50:00,126.9,126.93,126.86,126.9,2630.0,124.7096,124.739,124.6703,124.7096,2630.0
2024-10-29 13:55:00,126.9,126.98,126.9,126.91,4875.0,124.7096,124.7882,124.7096,124.7194,4875.0
2024-10-29 14:00:00,126.95,126.95,126.89,126.9,3215.0,124.7587,124.7587,124.6997,124.7096,3215.0
2024-10-29 14:05:00,126.9,126.91,126.86,126.91,3179.0,124.7096,124.7194,124.6703,124.7194,3179.0
2024-10-29 14:10:00,126.88,126.88,126.76,126.77,6399.0,124.6899,124.6899,124.572,124.5818,6399.0
2024-10-29 14:15:00,126.78,126.82,126.75,126.82,3909.0,124.5916,124.6309,124.5622,124.6309,3909.0
2024-10-29 14:20:00,126.82,126.9,126.74,126.74,116126.0,124.6309,124.7096,124.5523,124.5523,116126.0
2024-10-29 14:25:00,126.69,126.78,126.69,126.77,1886.0,124.5032,124.5916,124.5032,124.5818,1886.0
2024-10-29 14:30:00,126.77,126.94,126.76,126.92,4610.0,124.5818,124.7489,124.572,124.7292,4610.0
2024-10-29 14:35:00,126.92,127.04,126.92,127.01,3881.0,124.7292,124.8471,124.7292,124.8177,3881.0
2024-10-29 14:40:00,127.01,127.07,126.97,126.97,3299.0,124.8177,124.8766,124.7784,124.7784,3299.0
2024-10-29 14:45:00,127.02,127.03,126.97,126.99,2370.0,124.8275,124.8373,124.7784,124.798,2370.0
2024-10-29 14:50:00,126.99,126.99,126.9,126.92,4379.0,124.798,124.798,124.7096,124.7292,4379.0
2024-10-29 14:55:00,126.92,126.94,126.89,126.91,1954.0,124.7292,124.7489,124.6997,124.7194,1954.0
2024-10-29 15:00:00,126.91,126.91,126.82,126.83,3432.0,124.7194,124.7194,124.6309,124.6408,3432.0
2024-10-29 15:05:00,126.81,126.83,126.74,126.78,3168.0,124.6211,124.6408,124.5523,124.5916,3168.0
2024-10-29 15:10:00,126.81,126.81,126.71,126.71,3524.0,124.6211,124.6211,124.5228,124.5228,3524.0
2024-10-29 15:15:00,126.71,126.72,126.6,126.62,3213.0,124.5228,124.5327,124.4147,124.4344,3213.0
2024-10-29 15:20:00,126.62,126.65,126.6,126.61,3365.0,124.4344,124.4639,124.4147,124.4246,3365.0
2024-10-29 15:25:00,126.6,126.65,126.58,126.65,3801.0,124.4147,124.4639,124.3951,124.4639,3801.0
2024-10-29 15:30:00,126.65,126.66,126.58,126.64,4248.0,124.4639,124.4737,124.3951,124.4541,4248.0
2024-10-29 15:35:00,126.62,126.73,126.59,126.73,3538.0,124.4344,124.5425,124.4049,124.5425,3538.0
2024-10-29 15:40:00,126.72,126.79,126.68,126.68,5380.0,124.5327,124.6015,124.4934,124.4934,5380.0
2024-10-29 15:45:00,126.65,126.65,126.58,126.6,6638.0,124.4639,124.4639,124.3951,124.4147,6638.0
2024-10-29 15:50:00,126.61,126.61,126.33,126.36,20640.0,124.4246,124.4246,124.1494,124.1789,20640.0
2024-10-29 15:55:00,126.35,126.64,126.32,126.52,96789.0,124.1691,124.4541,124.1396,124.3361,96789.0
2024-10-30 09:30:00,126.5,127.17,126.3,127.0,23204.0,124.3165,124.9749,124.1199,124.8078,23204.0
2024-10-30 09:35:00,127.01,127.54,126.92,127.48,15163.0,124.8177,125.3385,124.7292,125.2796,15163.0
2024-10-30 09:40:00,127.54,127.55,127.16,127.17,9546.0,125.3385,125.3483,124.9651,124.9749,9546.0
2024-10-30 09:45:00,127.18,127.36,127.05,127.18,20390.0,124.9847,125.1616,124.857,124.9847,20390.0
2024-10-30 09:50:00,127.31,127.31,127.09,127.14,4546.0,125.1125,125.1125,124.8963,124.9454,4546.0
2024-10-30 09:55:00,127.14,127.4,127.08,127.31,25594.0,124.9454,125.2009,124.8865,125.1125,25594.0
2024-10-30 10:00:00,127.38,127.38,127.11,127.15,12815.0,125.1813,125.1813,124.9159,124.9552,12815.0
2024-10-30 10:05:00,127.11,127.16,126.86,126.92,11512.0,124.9159,124.9651,124.6703,124.7292,11512.0
2024-10-30 10:10:00,126.91,127.05,126.88,127.02,10841.0,124.7194,124.857,124.6899,124.8275,10841.0
2024-10-30 10:15:00,127.11,127.18,126.82,126.82,8888.0,124.9159,124.9847,124.6309,124.6309,8888.0
2024-10-30 10:20:00,126.84,126.91,126.46,126.6,14814.0,124.6506,124.7194,124.2772,124.4147,14814.0
2024-10-30 10:25:00,126.61,126.69,126.58,126.58,11361.0,124.4246,124.5032,124.3951,124.3951,11361.0
2024-10-30 10:30:00,126.56,126.61,126.44,126.61,13760.0,124.3754,124.4246,124.2575,124.4246,13760.0
2024-10-30 10:35:00,126.59,126.6,126.5,126.51,11523.0,124.4049,124.4147,124.3165,124.3263,11523.0
2024-10-30 10:40:00,126.43,126.56,126.34,126.34,7590.0,124.2477,124.3754,124.1592,124.1592,7590.0
2024-10-30 10:45:00,126.34,126.45,126.27,126.45,4304.0,124.1592,124.2673,124.0904,124.2673,4304.0
2024-10-30 10:50:00,126.44,126.66,126.39,126.62,10255.0,124.2575,124.4737,124.2084,124.4344,10255.0
2024-10-30 10:55:00,126.58,126.68,126.42,126.42,5491.0,124.3951,124.4934,124.2378,124.2378,5491.0
2024-10-30 11:00:00,126.4,126.48,126.34,126.37,5257.0,124.2182,124.2968,124.1592,124.1887,5257.0
2024-10-30 11:05:00,126.33,126.33,126.14,126.19,9431.0,124.1494,124.1494,123.9627,124.0118,9431.0
2024-10-30 11:10:00,126.23,126.29,126.08,126.12,15184.0,124.0511,124.1101,123.9037,123.943,15184.0
2024-10-30 11:15:00,126.11,126.19,126.04,126.17,10741.0,123.9332,124.0118,123.8644,123.9922,10741.0
2024-10-30 11:20:00,126.17,126.24,126.06,126.19,9673.0,123.9922,124.061,123.8841,124.0118,9673.0
2024-10-30 11:25:00,126.18,126.21,125.95,125.98,17154.0,124.002,124.0315,123.776,123.8054,17154.0
2024-10-30 11:30:00,125.97,126.16,125.97,126.16,13806.0,123.7956,123.9823,123.7956,123.9823,13806.0
2024-10-30 11:35:00,126.12,126.2,126.09,126.13,5935.0,123.943,124.0216,123.9135,123.9529,5935.0
2024-10-30 11:40:00,126.14,126.16,126.03,126.03,6389.0,123.9627,123.9823,123.8546,123.8546,6389.0
2024-10-30 11:45:00,126.03,126.08,126.0,126.07,55249.0,123.8546,123.9037,123.8251,123.8939,55249.0
2024-10-30 11:50:00,126.02,126.08,125.91,126.0,60362.0,123.8448,123.9037,123.7367,123.8251,60362.0
2024-10-30 11:55:00,126.0,126.11,125.9,125.91,157478.0,123.8251,123.9332,123.7268,123.7367,157478.0
2024-10-30 12:00:00,125.91,126.07,125.9,125.98,3760.0,123.7367,123.8939,123.7268,123.8054,3760.0
2024-10-30 12:05:00,126.01,126.05,125.86,125.89,58033.0,123.8349,123.8742,123.6875,123.717,58033.0
2024-10-30 12:10:00,125.88,126.02,125.76,125.99,13445.0,123.7072,123.8448,123.5892,123.8153,13445.0
2024-10-30 12:15:00,126.02,126.22,125.92,126.16,17876.0,123.8448,124.0413,123.7465,123.9823,17876.0
2024-10-30 12:20:00,126.19,126.24,126.16,126.22,2636.0,124.0118,124.061,123.9823,124.0413,2636.0
2024-10-30 12:25:00,126.2,126.22,125.85,125.99,25542.0,124.0216,124.0413,123.6777,123.8153,25542.0
2024-10-30 12:30:00,125.97,126.12,125.94,126.02,9173.0,123.7956,123.943,123.7661,123.8448,9173.0
2024-10-30 12:35:00,126.03,126.07,126.0,126.06,1591.0,123.8546,123.8939,123.8251,123.8841,1591.0
2024-10-30 12:40:00,126.14,126.14,125.99,126.13,56013.0,123.9627,123.9627,123.8153,123.9529,56013.0
2024-10-30 12:45:00,126.08,126.12,126.01,126.11,4412.0,123.9037,123.943,123.8349,123.9332,4412.0
2024-10-30 12:50:00,126.17,126.17,126.09,126.12,1855.0,123.9922,123.9922,123.9135,123.943,1855.0
2024-10-30 12:55:00,126.08,126.1,125.98,126.0,6089.0,123.9037,123.9234,123.8054,123.8251,6089.0
2024-10-30 13:00:00,126.01,126.03,125.94,126.02,5775.0,123.8349,123.8546,123.7661,123.8448,5775.0
2024-10-30 13:05:00,126.07,126.21,126.05,126.16,4912.0,123.8939,124.0315,123.8742,123.9823,4912.0
2024-10-30 13:10:00,126.18,126.19,126.15,126.17,2715.0,124.002,124.0118,123.9725,123.9922,2715.0
2024-10-30 13:15:00,126.15,126.2,126.15,126.2,2021.0,123.9725,124.0216,123.9725,124.0216,2021.0
2024-10-30 13:20:00,126.16,126.21,126.14,126.14,11913.0,123.9823,124.0315,123.9627,123.9627,11913.0
2024-10-30 13:25:00,126.14,126.15,125.93,125.96,2744.0,123.9627,123.9725,123.7563,123.7858,2744.0
2024-10-30 13:30:00,125.82,125.96,125.82,125.89,4514.0,123.6482,123.7858,123.6482,123.717,4514.0
2024-10-30 13:35:00,125.89,126.04,125.86,126.01,6698.0,123.717,123.8644,123.6875,123.8349,6698.0
2024-10-30 13:40:00,126.01,126.21,125.99,126.16,35145.0,123.8349,124.0315,123.8153,123.9823,35145.0
2024-10-30 13:45:00,126.16,126.21,126.12,126.16,8308.0,123.9823,124.0315,123.943,123.9823,8308.0
2024-10-30 13:50:00,126.15,126.17,125.97,126.04,8358.0,123.9725,123.9922,123.7956,123.8644,8358.0
2024-10-30 13:55:00,126.04,126.24,126.04,126.21,5876.0,123.8644,124.061,123.8644,124.0315,5876.0
2024-10-30 14:00:00,126.22,126.27,126.07,126.07,8847.0,124.0413,124.0904,123.8939,123.8939,8847.0
2024-10-30 14:05:00,126.04,126.33,126.04,126.26,7960.0,123.8644,124.1494,123.8644,124.0806,7960.0
2024-10-30 14:10:00,126.26,126.27,126.22,126.22,7621.0,124.0806,124.0904,124.0413,124.0413,7621.0
2024-10-30 14:15:00,126.24,126.24,126.09,126.14,6160.0,124.061,124.061,123.9135,123.9627,6160.0
2024-10-30 14:20:00,126.14,126.19,126.13,126.15,10599.0,123.9627,124.0118,123.9529,123.9725,10599.0
2024-10-30 14:25:00,126.15,126.18,126.06,126.07,6561.0,123.9725,124.002,123.8841,123.8939,6561.0
2024-10-30 14:30:00,126.06,126.12,126.02,126.09,5315.0,123.8841,123.943,123.8448,123.9135,5315.0
2024-10-30 14:35:00,126.09,126.15,125.99,125.99,7450.0,123.9135,123.9725,123.8153,123.8153,7450.0
2024-10-30 14:40:00,125.99,126.01,125.86,125.91,2142.0,123.8153,123.8349,123.6875,123.7367,2142.0
2024-10-30 14:45:00,125.87,125.87,125.72,125.77,3697.0,123.6973,123.6973,123.5499,123.5991,3697.0
2024-10-30 14:50:00,125.77,125.83,125.73,125.8,5249.0,123.5991,123.658,123.5598,123.6286,5249.0
2024-10-30 14:55:00,125.78,125.95,125.78,125.89,8475.0,123.6089,123.776,123.6089,123.717,8475.0
2024-10-30 15:00:00,125.86,125.87,125.73,125.8,6126.0,123.6875,123.6973,123.5598,123.6286,6126.0
2024-10-30 15:05:00,125.8,125.81,125.7,125.78,4335.0,123.6286,123.6384,123.5303,123.6089,4335.0
2024-10-30 15:10:00,125.8,125.85,125.76,125.82,2765.0,123.6286,123.6777,123.5892,123.6482,2765.0
2024-10-30 15:15:00,125.83,125.83,125.7,125.73,6601.0,123.658,123.658,123.5303,123.5598,6601.0
2024-10-30 15:20:00,125.74,125.81,125.74,125.8,5367.0,123.5696,123.6384,123.5696,123.6286,5367.0
2024-10-30 15:25:00,125.8,125.8,125.71,125.71,6472.0,123.6286,123.6286,123.5401,123.5401,6472.0
2024-10-30 15:30:00,125.69,125.82,125.67,125.78,8960.0,123.5204,123.6482,123.5008,123.6089,8960.0
2024-10-30 15:35:00,125.78,125.78,125.56,125.71,12465.0,123.6089,123.6089,123.3927,123.5401,12465.0
2024-10-30 15:40:00,125.71,125.75,125.66,125.7,10628.0,123.5401,123.5794,123.491,123.5303,10628.0
2024-10-30 15:45:00,125.72,125.78,125.63,125.77,18662.0,123.5499,123.6089,123.4615,123.5991,18662.0
2024-10-30 15:50:00,125.76,125.8,125.58,125.74,29056.0,123.5892,123.6286,123.4123,123.5696,29056.0
2024-10-30 15:55:00,125.75,125.76,125.5,125.67,130340.0,123.5794,123.5892,123.3337,123.5008,130340.0
2024-10-31 09:30:00,125.76,126.32,125.76,126.32,9964.0,123.5892,124.1396,123.5892,124.1396,9964.0
2024-10-31 09:35:00,126.06,126.26,125.9,125.95,1685.0,123.8841,124.0806,123.7268,123.776,1685.0
2024-10-31 09:40:00,125.95,125.98,125.6,125.76,2927.0,123.776,123.8054,123.432,123.5892,2927.0
2024-10-31 09:45:00,125.61,125.71,125.41,125.59,8498.0,123.4418,123.5401,123.2453,123.4222,8498.0
2024-10-31 09:50:00,125.63,125.77,125.45,125.5,3400.0,123.4615,123.5991,123.2846,123.3337,3400.0
2024-10-31 09:55:00,125.53,125.96,125.52,125.95,15433.0,123.3632,123.7858,123.3534,123.776,15433.0
2024-10-31 10:00:00,125.97,126.23,125.75,125.8,12729.0,123.7956,124.0511,123.5794,123.6286,12729.0
2024-10-31 10:05:00,125.79,125.86,125.42,125.86,149498.0,123.6187,123.6875,123.2551,123.6875,149498.0
2024-10-31 10:10:00,125.88,125.88,125.59,125.83,12134.0,123.7072,123.7072,123.4222,123.658,12134.0
2024-10-31 10:15:00,125.91,126.0,125.68,125.75,5946.0,123.7367,123.8251,123.5106,123.5794,5946.0
2024-10-31 10:20:00,125.73,125.91,125.65,125.81,3379.0,123.5598,123.7367,123.4811,123.6384,3379.0
2024-10-31 10:25:00,125.82,125.84,125.57,125.68,2750.0,123.6482,123.6679,123.4025,123.5106,2750.0
2024-10-31 10:30:00,125.69,125.91,125.64,125.91,2510.0,123.5204,123.7367,123.4713,123.7367,2510.0
2024-10-31 10:35:00,125.91,125.91,125.65,125.67,4157.0,123.7367,123.7367,123.4811,123.5008,4157.0
2024-10-31 10:40:00,125.63,125.67,125.53,125.65,1223.0,123.4615,123.5008,123.3632,123.4811,1223.0
2024-10-31 10:45:00,125.66,125.7,125.43,125.6,1928.0,123.491,123.5303,123.2649,123.432,1928.0
2024-10-31 10:50:00,125.65,125.65,125.52,125.55,2600.0,123.4811,123.4811,123.3534,123.3829,2600.0
2024-10-31 10:55:00,125.55,125.64,125.46,125.54,3159.0,123.3829,123.4713,123.2944,123.373,3159.0
2024-10-31 11:00:00,125.54,125.54,125.26,125.26,4676.0,123.373,123.373,123.0979,123.0979,4676.0
2024-10-31 11:05:00,125.23,125.62,125.23,125.47,2328.0,123.0684,123.4517,123.0684,123.3042,2328.0
2024-10-31 11:10:00,125.46,125.61,125.46,125.55,800.0,123.2944,123.4418,123.2944,123.3829,800.0
2024-10-31 11:15:00,125.61,125.62,125.48,125.54,2788.0,123.4418,123.4517,123.3141,123.373,2788.0
2024-10-31 11:20:00,125.57,125.66,125.48,125.64,11725.0,123.4025,123.491,123.3141,123.4713,11725.0
2024-10-31 11:25:00,125.6,125.6,125.22,125.28,12664.0,123.432,123.432,123.0586,123.1175,12664.0
2024-10-31 11:30:00,125.28,125.37,125.17,125.17,4606.0,123.1175,123.206,123.0094,123.0094,4606.0
2024-10-31 11:35:00,125.22,125.41,125.17,125.38,1915.0,123.0586,123.2453,123.0094,123.2158,1915.0
2024-10-31 11:40:00,125.34,125.39,125.29,125.39,2517.0,123.1765,123.2256,123.1274,123.2256,2517.0
2024-10-31 11:45:00,125.43,125.49,125.43,125.48,805.0,123.2649,123.3239,123.2649,123.3141,805.0
2024-10-31 11:50:00,125.46,125.57,125.41,125.45,2787.0,123.2944,123.4025,123.2453,123.2846,2787.0
2024-10-31 11:55:00,125.45,125.51,125.4,125.51,1941.0,123.2846,123.3436,123.2355,123.3436,1941.0
2024-10-31 12:00:00,125.55,125.58,125.44,125.47,5855.0,123.3829,123.4123,123.2748,123.3042,5855.0
2024-10-31 12:05:00,125.49,125.51,125.37,125.41,3930.0,123.3239,123.3436,123.206,123.2453,3930.0
2024-10-31 12:10:00,125.46,125.52,125.46,125.52,800.0,123.2944,123.3534,123.2944,123.3534,800.0
2024-10-31 12:15:00,125.54,125.58,125.44,125.44,3872.0,123.373,123.4123,123.2748,123.2748,3872.0
2024-10-31 12:20:00,125.48,125.73,125.48,125.58,21616.0,123.3141,123.5598,123.3141,123.4123,21616.0
2024-10-31 12:25:00,125.55,125.64,125.55,125.61,901.0,123.3829,123.4713,123.3829,123.4418,901.0
2024-10-31 12:30:00,125.57,125.57,125.44,125.44,4745.0,123.4025,123.4025,123.2748,123.2748,4745.0
2024-10-31 12:35:00,125.42,125.47,125.38,125.41,2604.0,123.2551,123.3042,123.2158,123.2453,2604.0
2024-10-31 12:40:00,125.44,125.51,125.43,125.5,2167.0,123.2748,123.3436,123.2649,123.3337,2167.0
2024-10-31 12:45:00,125.53,125.55,125.47,125.47,2038.0,123.3632,123.3829,123.3042,123.3042,2038.0
2024-10-31 12:50:00,125.48,125.58,125.46,125.52,5333.0,123.3141,123.4123,123.2944,123.3534,5333.0
2024-10-31 12:55:00,125.51,125.51,125.44,125.49,3837.0,123.3436,123.3436,123.2748,123.3239,3837.0
2024-10-31 13:00:00,125.51,125.6,125.5,125.5,3510.0,123.3436,123.432,123.3337,123.3337,3510.0
2024-10-31 13:05:00,125.5,125.55,125.44,125.55,3766.0,123.3337,123.3829,123.2748,123.3829,3766.0
2024-10-31 13:10:00,125.54,125.57,125.49,125.5,3311.0,123.373,123.4025,123.3239,123.3337,3311.0
2024-10-31 13:15:00,125.51,125.57,125.4,125.4,6767.0,123.3436,123.4025,123.2355,123.2355,6767.0
2024-10-31 13:20:00,125.43,125.48,125.39,125.47,3726.0,123.2649,123.3141,123.2256,123.3042,3726.0
2024-10-31 13:25:00,125.47,125.62,125.46,125.47,5206.0,123.3042,123.4517,123.2944,123.3042,5206.0
2024-10-31 13:30:00,125.47,125.47,125.35,125.42,2974.0,123.3042,123.3042,123.1863,123.2551,2974.0
2024-10-31 13:35:00,125.43,125.46,125.41,125.41,5707.0,123.2649,123.2944,123.2453,123.2453,5707.0
2024-10-31 13:40:00,125.44,125.44,125.35,125.4,2219.0,123.2748,123.2748,123.1863,123.2355,2219.0
2024-10-31 13:45:00,125.41,125.43,125.3,125.41,3820.0,123.2453,123.2649,123.1372,123.2453,3820.0
2024-10-31 13:50:00,125.41,125.41,125.3,125.35,4046.0,123.2453,123.2453,123.1372,123.1863,4046.0
2024-10-31 13:55:00,125.33,125.44,125.3,125.44,4819.0,123.1667,123.2748,123.1372,123.2748,4819.0
2024-10-31 14:00:00,125.45,125.46,125.32,125.32,6249.0,123.2846,123.2944,123.1568,123.1568,6249.0
2024-10-31 14:05:00,125.37,125.44,125.31,125.44,5099.0,123.206,123.2748,123.147,123.2748,5099.0
2024-10-31 14:10:00,125.44,125.5,125.41,125.5,4053.0,123.2748,123.3337,123.2453,123.3337,4053.0
2024-10-31 14:15:00,125.52,125.53,125.48,125.51,28025.0,123.3534,123.3632,123.3141,123.3436,28025.0
2024-10-31 14:20:00,125.53,125.66,125.5,125.66,20918.0,123.3632,123.491,123.3337,123.491,20918.0
2024-10-31 14:25:00,125.63,125.73,125.63,125.65,32788.0,123.4615,123.5598,123.4615,123.4811,32788.0
2024-10-31 14:30:00,125.64,125.68,125.5,125.55,8571.0,123.4713,123.5106,123.3337,123.3829,8571.0
2024-10-31 14:35:00,125.58,125.58,125.51,125.52,1880.0,123.4123,123.4123,123.3436,123.3534,1880.0
2024-10-31 14:40:00,125.53,125.53,125.33,125.37,6734.0,123.3632,123.3632,123.1667,123.206,6734.0
2024-10-31 14:45:00,125.4,125.45,125.33,125.36,4441.0,123.2355,123.2846,123.1667,123.1961,4441.0
2024-10-31 14:50:00,125.37,125.37,125.18,125.26,64898.0,123.206,123.206,123.0193,123.0979,64898.0
2024-10-31 14:55:00,125.24,125.5,125.23,125.47,11711.0,123.0782,123.3337,123.0684,123.3042,11711.0
2024-10-31 15:00:00,125.48,125.48,125.34,125.42,5614.0,123.3141,123.3141,123.1765,123.2551,5614.0
2024-10-31 15:05:00,125.42,125.57,125.39,125.48,8737.0,123.2551,123.4025,123.2256,123.3141,8737.0
2024-10-31 15:10:00,125.52,125.52,125.29,125.37,7385.0,123.3534,123.3534,123.1274,123.206,7385.0
2024-10-31 15:15:00,125.38,125.44,125.28,125.34,7932.0,123.2158,123.2748,123.1175,123.1765,7932.0
2024-10-31 15:20:00,125.36,125.55,125.36,125.48,8603.0,123.1961,123.3829,123.1961,123.3141,8603.0
2024-10-31 15:25:00,125.49,125.49,125.38,125.42,6996.0,123.3239,123.3239,123.2158,123.2551,6996.0
2024-10-31 15:30:00,125.45,125.46,125.34,125.46,14108.0,123.2846,123.2944,123.1765,123.2944,14108.0
2024-10-31 15:35:00,125.44,125.5,125.32,125.34,14689.0,123.2748,123.3337,123.1568,123.1765,14689.0
2024-10-31 15:40:00,125.31,125.4,125.26,125.26,16273.0,123.147,123.2355,123.0979,123.0979,16273.0
2024-10-31 15:45:00,125.24,125.35,125.18,125.25,23715.0,123.0782,123.1863,123.0193,123.088,23715.0
2024-10-31 15:50:00,125.22,125.26,124.82,124.88,49391.0,123.0586,123.0979,122.6655,122.7244,49391.0
2024-10-31 15:55:00,124.87,124.89,124.47,124.5,195939.0,122.7146,122.7343,122.3215,122.351,195939.0
2024-11-01 09:30:00,124.66,124.76,124.13,124.54,12317.0,122.5082,122.6065,121.9874,122.3903,12317.0
2024-11-01 09:35:00,124.79,125.0,124.78,125.0,1500.0,122.636,122.8424,122.6262,122.8424,1500.0
2024-11-01 09:40:00,124.87,124.89,124.67,124.89,1857.0,122.7146,122.7343,122.5181,122.7343,1857.0
2024-11-01 09:45:00,124.7,125.13,124.7,125.04,904.0,122.5475,122.9701,122.5475,122.8817,904.0
2024-11-01 09:50:00,125.17,125.17,124.99,125.06,1621.0,123.0094,123.0094,122.8325,122.9013,1621.0
2024-11-01 09:55:00,125.06,125.06,124.84,124.84,4260.0,122.9013,122.9013,122.6851,122.6851,4260.0
2024-11-01 10:00:00,124.91,125.15,124.82,125.13,6353.0,122.7539,122.9898,122.6655,122.9701,6353.0
2024-11-01 10:05:00,125.06,125.14,124.99,125.13,3682.0,122.9013,122.9799,122.8325,122.9701,3682.0
2024-11-01 10:10:00,125.13,125.13,124.74,124.87,1442.0,122.9701,122.9701,122.5868,122.7146,1442.0
2024-11-01 10:15:00,124.8,124.86,124.72,124.82,3179.0,122.6458,122.7048,122.5672,122.6655,3179.0
2024-11-01 10:20:00,124.79,124.8,124.63,124.79,1811.0,122.636,122.6458,122.4787,122.636,1811.0
2024-11-01 10:25:00,124.71,124.76,124.64,124.76,3404.0,122.5574,122.6065,122.4886,122.6065,3404.0
2024-11-01 10:30:00,124.81,124.81,124.66,124.67,1655.0,122.6556,122.6556,122.5082,122.5181,1655.0
2024-11-01 10:35:00,124.63,124.65,124.49,124.5,940.0,122.4787,122.4984,122.3412,122.351,940.0
2024-11-01 10:40:00,124.5,124.55,124.24,124.4,2187.0,122.351,122.4001,122.0955,122.2527,2187.0
2024-11-01 10:45:00,124.37,124.4,124.17,124.21,2621.0,122.2232,122.2527,122.0267,122.066,2621.0
2024-11-01 10:50:00,124.15,124.19,124.03,124.11,1346.0,122.007,122.0463,121.8891,121.9677,1346.0
2024-11-01 10:55:00,124.15,124.33,124.15,124.33,2026.0,122.007,122.1839,122.007,122.1839,2026.0
2024-11-01 11:00:00,124.33,124.39,124.22,124.37,6170.0,122.1839,122.2429,122.0758,122.2232,6170.0
2024-11-01 11:05:00,124.33,124.33,124.29,124.3,691.0,122.1839,122.1839,122.1446,122.1544,691.0
2024-11-01 11:10:00,124.17,124.34,124.17,124.34,1451.0,122.0267,122.1938,122.0267,122.1938,1451.0
2024-11-01 11:15:00,124.38,124.43,124.26,124.27,2662.0,122.2331,122.2822,122.1151,122.125,2662.0
2024-11-01 11:20:00,124.22,124.41,124.21,124.41,105694.0,122.0758,122.2625,122.066,122.2625,105694.0
2024-11-01 11:25:00,124.37,124.53,124.36,124.53,2014.0,122.2232,122.3805,122.2134,122.3805,2014.0
2024-11-01 11:30:00,124.54,124.59,124.52,124.58,6333.0,122.3903,122.4394,122.3706,122.4296,6333.0
2024-11-01 11:35:00,124.56,124.67,124.54,124.67,2967.0,122.41,122.5181,122.3903,122.5181,2967.0
2024-11-01 11:40:00,124.61,124.63,124.61,124.62,1700.0,122.4591,122.4787,122.4591,122.4689,1700.0
2024-11-01 11:45:00,124.62,124.62,124.38,124.4,12573.0,122.4689,122.4689,122.2331,122.2527,12573.0
2024-11-01 11:50:00,124.35,124.41,124.29,124.36,5844.0,122.2036,122.2625,122.1446,122.2134,5844.0
2024-11-01 11:55:00,124.35,124.38,124.3,124.32,15323.0,122.2036,122.2331,122.1544,122.1741,15323.0
2024-11-01 12:00:00,124.35,124.55,124.35,124.55,3071.0,122.2036,122.4001,122.2036,122.4001,3071.0
2024-11-01 12:05:00,124.52,124.52,124.37,124.39,1983.0,122.3706,122.3706,122.2232,122.2429,1983.0
2024-11-01 12:10:00,124.41,124.41,124.19,124.19,2242.0,122.2625,122.2625,122.0463,122.0463,2242.0
2024-11-01 12:15:00,124.14,124.19,124.1,124.18,1510.0,121.9972,122.0463,121.9579,122.0365,1510.0
2024-11-01 12:20:00,124.14,124.14,124.06,124.11,1620.0,121.9972,121.9972,121.9186,121.9677,1620.0
2024-11-01 12:25:00,124.13,124.14,124.03,124.03,1819.0,121.9874,121.9972,121.8891,121.8891,1819.0
2024-11-01 12:30:00,124.06,124.23,124.03,124.23,2364.0,121.9186,122.0857,121.8891,122.0857,2364.0
2024-11-01 12:35:00,124.21,124.21,124.11,124.11,1645.0,122.066,122.066,121.9677,121.9677,1645.0
2024-11-01 12:40:00,124.12,124.12,123.97,124.0,4724.0,121.9775,121.9775,121.8301,121.8596,4724.0
2024-11-01 12:45:00,123.96,124.02,123.96,123.98,2386.0,121.8203,121.8793,121.8203,121.84,2386.0
2024-11-01 12:50:00,123.96,124.05,123.96,124.05,2743.0,121.8203,121.9088,121.8203,121.9088,2743.0
2024-11-01 12:55:00,124.06,124.19,124.06,124.19,4119.0,121.9186,122.0463,121.9186,122.0463,4119.0
2024-11-01 13:00:00,124.2,124.28,124.2,124.28,7899.0,122.0562,122.1348,122.0562,122.1348,7899.0
2024-11-01 13:05:00,124.25,124.26,124.15,124.17,4560.0,122.1053,122.1151,122.007,122.0267,4560.0
2024-11-01 13:10:00,124.14,124.31,124.14,124.3,2882.0,121.9972,122.1643,121.9972,122.1544,2882.0
2024-11-01 13:15:00,124.28,124.3,124.25,124.29,2262.0,122.1348,122.1544,122.1053,122.1446,2262.0
2024-11-01 13:20:00,124.3,124.58,124.3,124.46,36170.0,122.1544,122.4296,122.1544,122.3117,36170.0
2024-11-01 13:25:00,124.43,124.55,124.33,124.36,37743.0,122.2822,122.4001,122.1839,122.2134,37743.0
2024-11-01 13:30:00,124.36,124.38,124.22,124.24,20612.0,122.2134,122.2331,122.0758,122.0955,20612.0
2024-11-01 13:35:00,124.23,124.41,124.23,124.41,44463.0,122.0857,122.2625,122.0857,122.2625,44463.0
2024-11-01 13:40:00,124.39,124.41,124.32,124.32,5176.0,122.2429,122.2625,122.1741,122.1741,5176.0
2024-11-01 13:45:00,124.33,124.42,124.29,124.36,10687.0,122.1839,122.2724,122.1446,122.2134,10687.0
2024-11-01 13:50:00,124.37,124.46,124.32,124.36,17929.0,122.2232,122.3117,122.1741,122.2134,17929.0
2024-11-01 13:55:00,124.35,124.35,124.25,124.27,2939.0,122.2036,122.2036,122.1053,122.125,2939.0
2024-11-01 14:00:00,124.27,124.42,124.27,124.42,5835.0,122.125,122.2724,122.125,122.2724,5835.0
2024-11-01 14:05:00,124.43,124.44,124.34,124.4,7247.0,122.2822,122.292,122.1938,122.2527,7247.0
2024-11-01 14:10:00,124.42,124.54,124.38,124.54,3933.0,122.2724,122.3903,122.2331,122.3903,3933.0
2024-11-01 14:15:00,124.5,124.62,124.48,124.58,1615.0,122.351,122.4689,122.3313,122.4296,1615.0
2024-11-01 14:20:00,124.57,124.74,124.53,124.74,4989.0,122.4198,122.5868,122.3805,122.5868,4989.0
2024-11-01 14:25:00,124.75,124.77,124.69,124.77,2304.0,122.5967,122.6163,122.5377,122.6163,2304.0
2024-11-01 14:30:00,124.73,124.73,124.65,124.67,2564.0,122.577,122.577,122.4984,122.5181,2564.0
2024-11-01 14:35:00,124.66,124.7,124.64,124.67,2018.0,122.5082,122.5475,122.4886,122.5181,2018.0
2024-11-01 14:40:00,124.67,124.73,124.66,124.73,1802.0,122.5181,122.577,122.5082,122.577,1802.0
2024-11-01 14:45:00,124.73,124.77,124.71,124.73,1767.0,122.577,122.6163,122.5574,122.577,1767.0
2024-11-01 14:50:00,124.76,124.76,124.7,124.7,1305.0,122.6065,122.6065,122.5475,122.5475,1305.0
2024-11-01 14:55:00,124.73,124.86,124.72,124.84,4552.0,122.577,122.7048,122.5672,122.6851,4552.0
2024-11-01 15:00:00,124.83,124.83,124.75,124.78,2887.0,122.6753,122.6753,122.5967,122.6262,2887.0
2024-11-01 15:05:00,124.78,124.82,124.73,124.74,3693.0,122.6262,122.6655,122.577,122.5868,3693.0
2024-11-01 15:10:00,124.73,124.73,124.65,124.71,6840.0,122.577,122.577,122.4984,122.5574,6840.0
2024-11-01 15:15:00,124.7,124.74,124.66,124.7,3947.0,122.5475,122.5868,122.5082,122.5475,3947.0
2024-11-01 15:20:00,124.69,124.86,124.69,124.86,8727.0,122.5377,122.7048,122.5377,122.7048,8727.0
2024-11-01 15:25:00,124.86,124.92,124.7,124.79,9349.0,122.7048,122.7637,122.5475,122.636,9349.0
2024-11-01 15:30:00,124.79,124.81,124.62,124.66,6787.0,122.636,122.6556,122.4689,122.5082,6787.0
2024-11-01 15:35:00,124.63,124.64,124.55,124.61,6479.0,122.4787,122.4886,122.4001,122.4591,6479.0
2024-11-01 15:40:00,124.61,124.71,124.6,124.63,8451.0,122.4591,122.5574,122.4493,122.4787,8451.0
2024-11-01 15:45:00,124.61,124.61,124.52,124.54,9008.0,122.4591,122.4591,122.3706,122.3903,9008.0
2024-11-01 15:50:00,124.5,124.51,124.28,124.45,19931.0,122.351,122.3608,122.1348,122.3019,19931.0
2024-11-01 15:55:00,124.45,124.51,124.25,124.43,64056.0,122.3019,122.3608,122.1053,122.2822,64056.0
2024-11-04 09:30:00,125.27,125.69,125.1,125.48,23319.0,123.1077,123.5204,122.9406,123.3141,23319.0
2024-11-04 09:35:00,125.5,125.71,125.24,125.48,15523.0,123.3337,123.5401,123.0782,123.3141,15523.0
2024-11-04 09:40:00,125.48,125.68,125.24,125.25,28484.0,123.3141,123.5106,123.0782,123.088,28484.0
2024-11-04 09:45:00,125.34,125.7,125.3,125.5,8840.0,123.1765,123.5303,123.1372,123.3337,8840.0
2024-11-04 09:50:00,125.43,125.8,125.34,125.8,15153.0,123.2649,123.6286,123.1765,123.6286,15153.0
2024-11-04 09:55:00,125.77,125.82,125.58,125.81,2831.0,123.5991,123.6482,123.4123,123.6384,2831.0
2024-11-04 10:00:00,125.85,126.12,125.83,126.08,11800.0,123.6777,123.943,123.658,123.9037,11800.0
2024-11-04 10:05:00,126.08,126.18,126.04,126.18,2445.0,123.9037,124.002,123.8644,124.002,2445.0
2024-11-04 10:10:00,126.18,126.38,126.09,126.31,6458.0,124.002,124.1985,123.9135,124.1297,6458.0
2024-11-04 10:15:00,126.32,126.33,126.08,126.15,8143.0,124.1396,124.1494,123.9037,123.9725,8143.0
2024-11-04 10:20:00,126.18,126.38,126.16,126.38,4947.0,124.002,124.1985,123.9823,124.1985,4947.0
2024-11-04 10:25:00,126.35,126.35,126.19,126.28,13886.0,124.1691,124.1691,124.0118,124.1003,13886.0
2024-11-04 10:30:00,126.28,126.35,126.05,126.09,15386.0,124.1003,124.1691,123.8742,123.9135,15386.0
2024-11-04 10:35:00,126.09,126.15,126.09,126.14,2500.0,123.9135,123.9725,123.9135,123.9627,2500.0
2024-11-04 10:40:00,126.14,126.24,126.03,126.21,5531.0,123.9627,124.061,123.8546,124.0315,5531.0
2024-11-04 10:45:00,126.28,126.31,126.01,126.03,7705.0,124.1003,124.1297,123.8349,123.8546,7705.0
2024-11-04 10:50:00,126.06,126.09,125.98,126.09,6376.0,123.8841,123.9135,123.8054,123.9135,6376.0
2024-11-04 10:55:00,126.06,126.14,126.01,126.09,8486.0,123.8841,123.9627,123.8349,123.9135,8486.0
2024-11-04 11:00:00,126.1,126.18,126.01,126.13,8494.0,123.9234,124.002,123.8349,123.9529,8494.0
2024-11-04 11:05:00,126.13,126.18,126.04,126.14,6165.0,123.9529,124.002,123.8644,123.9627,6165.0
2024-11-04 11:10:00,126.11,126.11,125.84,125.84,2385.0,123.9332,123.9332,123.6679,123.6679,2385.0
2024-11-04 11:15:00,125.84,125.84,125.5,125.5,2304.0,123.6679,123.6679,123.3337,123.3337,2304.0
2024-11-04 11:20:00,125.59,125.6,125.37,125.56,1477.0,123.4222,123.432,123.206,123.3927,1477.0
2024-11-04 11:25:00,125.42,125.47,125.33,125.38,818.0,123.2551,123.3042,123.1667,123.2158,818.0
2024-11-04 11:30:00,125.35,125.35,125.15,125.15,1537.0,123.1863,123.1863,122.9898,122.9898,1537.0
2024-11-04 11:35:00,125.15,125.16,124.92,125.01,2872.0,122.9898,122.9996,122.7637,122.8522,2872.0
2024-11-04 11:40:00,125.04,125.14,124.92,124.92,2240.0,122.8817,122.9799,122.7637,122.7637,2240.0
2024-11-04 11:45:00,124.84,124.86,124.68,124.75,1932.0,122.6851,122.7048,122.5279,122.5967,1932.0
2024-11-04 11:50:00,124.76,124.92,124.76,124.92,1702.0,122.6065,122.7637,122.6065,122.7637,1702.0
2024-11-04 11:55:00,124.87,124.92,124.77,124.92,8406.0,122.7146,122.7637,122.6163,122.7637,8406.0
2024-11-04 12:00:00,124.9,124.92,124.85,124.85,540.0,122.7441,122.7637,122.6949,122.6949,540.0
2024-11-04 12:05:00,124.88,124.88,124.64,124.66,1726.0,122.7244,122.7244,122.4886,122.5082,1726.0
2024-11-04 12:10:00,124.66,124.77,124.65,124.77,1124.0,122.5082,122.6163,122.4984,122.6163,1124.0
2024-11-04 12:15:00,124.78,124.85,124.78,124.83,3319.0,122.6262,122.6949,122.6262,122.6753,3319.0
2024-11-04 12:20:00,124.85,124.98,124.83,124.95,2240.0,122.6949,122.8227,122.6753,122.7932,2240.0
2024-11-04 12:25:00,124.99,125.02,124.95,124.96,935.0,122.8325,122.862,122.7932,122.803,935.0
2024-11-04 12:30:00,125.02,125.02,124.92,124.97,1495.0,122.862,122.862,122.7637,122.8129,1495.0
2024-11-04 12:35:00,124.99,125.01,124.97,125.01,951.0,122.8325,122.8522,122.8129,122.8522,951.0
2024-11-04 12:40:00,124.96,124.98,124.86,124.9,4109.0,122.803,122.8227,122.7048,122.7441,4109.0
2024-11-04 12:45:00,124.83,124.87,124.81,124.83,1412.0,122.6753,122.7146,122.6556,122.6753,1412.0
2024-11-04 12:50:00,124.87,124.89,124.83,124.88,1715.0,122.7146,122.7343,122.6753,122.7244,1715.0
2024-11-04 12:55:00,124.89,124.89,124.7,124.71,3260.0,122.7343,122.7343,122.5475,122.5574,3260.0
2024-11-04 13:00:00,124.71,124.71,124.65,124.65,1081.0,122.5574,122.5574,122.4984,122.4984,1081.0
2024-11-04 13:05:00,124.69,124.7,124.34,124.34,1816.0,122.5377,122.5475,122.1938,122.1938,1816.0
2024-11-04 13:10:00,124.51,124.61,124.43,124.52,1991.0,122.3608,122.4591,122.2822,122.3706,1991.0
2024-11-04 13:15:00,124.64,124.64,124.55,124.62,2649.0,122.4886,122.4886,122.4001,122.4689,2649.0
2024-11-04 13:20:00,124.64,124.66,124.6,124.63,2309.0,122.4886,122.5082,122.4493,122.4787,2309.0
2024-11-04 13:25:00,124.63,124.71,124.6,124.67,4373.0,122.4787,122.5574,122.4493,122.5181,4373.0
2024-11-04 13:30:00,124.65,124.7,124.63,124.69,1187.0,122.4984,122.5475,122.4787,122.5377,1187.0
2024-11-04 13:35:00,124.73,124.76,124.69,124.71,2182.0,122.577,122.6065,122.5377,122.5574,2182.0
2024-11-04 13:40:00,124.72,124.78,124.72,124.74,987.0,122.5672,122.6262,122.5672,122.5868,987.0
2024-11-04 13:45:00,124.74,124.76,124.69,124.71,1466.0,122.5868,122.6065,122.5377,122.5574,1466.0
2024-11-04 13:50:00,124.64,124.67,124.6,124.6,1238.0,122.4886,122.5181,122.4493,122.4493,1238.0
2024-11-04 13:55:00,124.62,124.65,124.59,124.61,2574.0,122.4689,122.4984,122.4394,122.4591,2574.0
2024-11-04 14:00:00,124.62,124.65,124.61,124.64,966.0,122.4689,122.4984,122.4591,122.4886,966.0
2024-11-04 14:05:00,124.65,124.7,124.65,124.65,2447.0,122.4984,122.5475,122.4984,122.4984,2447.0
2024-11-04 14:10:00,124.66,124.68,124.62,124.66,3219.0,122.5082,122.5279,122.4689,122.5082,3219.0
2024-11-04 14:15:00,124.68,124.69,124.59,124.59,2044.0,122.5279,122.5377,122.4394,122.4394,2044.0
2024-11-04 14:20:00,124.62,124.62,124.55,124.57,1712.0,122.4689,122.4689,122.4001,122.4198,1712.0
2024-11-04 14:25:00,124.55,124.58,124.5,124.5,2656.0,122.4001,122.4296,122.351,122.351,2656.0
2024-11-04 14:30:00,124.45,124.61,124.43,124.59,3114.0,122.3019,122.4591,122.2822,122.4394,3114.0
2024-11-04 14:35:00,124.6,124.61,124.55,124.6,4230.0,122.4493,122.4591,122.4001,122.4493,4230.0
2024-11-04 14:40:00,124.59,124.6,124.5,124.5,1428.0,122.4394,122.4493,122.351,122.351,1428.0
2024-11-04 14:45:00,124.47,124.57,124.45,124.55,3668.0,122.3215,122.4198,122.3019,122.4001,3668.0
2024-11-04 14:50:00,124.53,124.62,124.52,124.59,1966.0,122.3805,122.4689,122.3706,122.4394,1966.0
2024-11-04 14:55:00,124.6,124.67,124.6,124.62,2625.0,122.4493,122.5181,122.4493,122.4689,2625.0
2024-11-04 15:00:00,124.63,124.64,124.59,124.63,1582.0,122.4787,122.4886,122.4394,122.4787,1582.0
2024-11-04 15:05:00,124.64,124.67,124.6,124.65,1737.0,122.4886,122.5181,122.4493,122.4984,1737.0
2024-11-04 15:10:00,124.67,124.67,124.63,124.63,1308.0,122.5181,122.5181,122.4787,122.4787,1308.0
2024-11-04 15:15:00,124.6,124.66,124.54,124.66,4519.0,122.4493,122.5082,122.3903,122.5082,4519.0
2024-11-04 15:20:00,124.63,124.66,124.57,124.62,4438.0,122.4787,122.5082,122.4198,122.4689,4438.0
2024-11-04 15:25:00,124.64,124.7,124.61,124.65,4531.0,122.4886,122.5475,122.4591,122.4984,4531.0
2024-11-04 15:30:00,124.63,124.72,124.63,124.71,3691.0,122.4787,122.5672,122.4787,122.5574,3691.0
2024-11-04 15:35:00,124.75,124.78,124.64,124.72,7579.0,122.5967,122.6262,122.4886,122.5672,7579.0
2024-11-04 15:40:00,124.76,124.86,124.72,124.81,6549.0,122.6065,122.7048,122.5672,122.6556,6549.0
2024-11-04 15:45:00,124.83,124.9,124.79,124.8,9063.0,122.6753,122.7441,122.636,122.6458,9063.0
2024-11-04 15:50:00,124.81,124.86,124.73,124.78,9511.0,122.6556,122.7048,122.577,122.6262,9511.0
2024-11-04 15:55:00,124.78,124.89,124.71,124.84,54174.0,122.6262,122.7343,122.5574,122.6851,54174.0
2024-11-05 09:30:00,123.77,124.01,123.31,123.75,15052.0,121.6336,121.8694,121.1815,121.6139,15052.0
2024-11-05 09:35:00,123.76,123.82,123.64,123.81,3700.0,121.6238,121.6827,121.5058,121.6729,3700.0
2024-11-05 09:40:00,123.81,124.04,123.79,123.83,5538.0,121.6729,121.8989,121.6532,121.6926,5538.0
2024-11-05 09:45:00,124.03,124.14,123.79,123.97,19375.0,121.8891,121.9972,121.6532,121.8301,19375.0
2024-11-05 09:50:00,123.87,123.94,123.6,123.86,24182.0,121.7319,121.8007,121.4665,121.722,24182.0
2024-11-05 09:55:00,123.91,124.22,123.88,124.18,33649.0,121.7712,122.0758,121.7417,122.0365,33649.0
2024-11-05 10:00:00,124.12,124.22,123.8,124.17,39956.0,121.9775,122.0758,121.6631,122.0267,39956.0
2024-11-05 10:05:00,124.16,124.23,123.71,123.71,8114.0,122.0169,122.0857,121.5746,121.5746,8114.0
2024-11-05 10:10:00,123.69,123.77,123.35,123.42,7077.0,121.555,121.6336,121.2208,121.2896,7077.0
2024-11-05 10:15:00,123.42,123.42,123.15,123.21,19043.0,121.2896,121.2896,121.0243,121.0833,19043.0
2024-11-05 10:20:00,123.23,123.47,123.12,123.45,11480.0,121.1029,121.3388,120.9948,121.3191,11480.0
2024-11-05 10:25:00,123.48,123.63,123.48,123.54,6421.0,121.3486,121.496,121.3486,121.4076,6421.0
2024-11-05 10:30:00,123.59,123.62,123.46,123.56,3671.0,121.4567,121.4862,121.3289,121.4272,3671.0
2024-11-05 10:35:00,123.56,123.85,123.55,123.84,11212.0,121.4272,121.7122,121.4174,121.7024,11212.0
2024-11-05 10:40:00,123.84,123.84,123.52,123.63,3673.0,121.7024,121.7024,121.3879,121.496,3673.0
2024-11-05 10:45:00,123.63,123.86,123.62,123.78,13246.0,121.496,121.722,121.4862,121.6434,13246.0
2024-11-05 10:50:00,123.72,123.72,123.37,123.62,3704.0,121.5845,121.5845,121.2405,121.4862,3704.0
2024-11-05 10:55:00,123.48,123.5,123.34,123.37,2375.0,121.3486,121.3683,121.211,121.2405,2375.0
2024-11-05 11:00:00,123.38,123.65,123.38,123.65,3767.0,121.2503,121.5157,121.2503,121.5157,3767.0
2024-11-05 11:05:00,123.64,123.75,123.6,123.75,4856.0,121.5058,121.6139,121.4665,121.6139,4856.0
2024-11-05 11:10:00,123.73,123.86,123.61,123.86,10687.0,121.5943,121.722,121.4764,121.722,10687.0
2024-11-05 11:15:00,123.86,123.88,123.78,123.79,2600.0,121.722,121.7417,121.6434,121.6532,2600.0
2024-11-05 11:20:00,123.82,123.86,123.7,123.72,2952.0,121.6827,121.722,121.5648,121.5845,2952.0
2024-11-05 11:25:00,123.74,123.77,123.72,123.77,2000.0,121.6041,121.6336,121.5845,121.6336,2000.0
2024-11-05 11:30:00,123.76,123.84,123.71,123.82,4619.0,121.6238,121.7024,121.5746,121.6827,4619.0
2024-11-05 11:35:00,123.77,123.85,123.75,123.75,16023.0,121.6336,121.7122,121.6139,121.6139,16023.0
2024-11-05 11:40:00,123.76,123.89,123.76,123.87,8137.0,121.6238,121.7515,121.6238,121.7319,8137.0
2024-11-05 11:45:00,123.9,123.9,123.79,123.81,10283.0,121.7613,121.7613,121.6532,121.6729,10283.0
2024-11-05 11:50:00,123.8,123.86,123.78,123.84,7286.0,121.6631,121.722,121.6434,121.7024,7286.0
2024-11-05 11:55:00,123.87,123.94,123.85,123.94,1927.0,121.7319,121.8007,121.7122,121.8007,1927.0
2024-11-05 12:00:00,123.94,123.95,123.85,123.89,2542.0,121.8007,121.8105,121.7122,121.7515,2542.0
2024-11-05 12:05:00,123.88,124.07,123.87,124.05,2213.0,121.7417,121.9284,121.7319,121.9088,2213.0
2024-11-05 12:10:00,124.06,124.06,123.98,124.02,2052.0,121.9186,121.9186,121.84,121.8793,2052.0
2024-11-05 12:15:00,124.02,124.02,123.94,124.0,3104.0,121.8793,121.8793,121.8007,121.8596,3104.0
2024-11-05 12:20:00,124.01,124.08,123.94,124.07,4011.0,121.8694,121.9382,121.8007,121.9284,4011.0
2024-11-05 12:25:00,124.05,124.07,124.03,124.04,2581.0,121.9088,121.9284,121.8891,121.8989,2581.0
2024-11-05 12:30:00,124.06,124.16,124.05,124.15,1500.0,121.9186,122.0169,121.9088,122.007,1500.0
2024-11-05 12:35:00,124.15,124.18,124.14,124.18,1259.0,122.007,122.0365,121.9972,122.0365,1259.0
2024-11-05 12:40:00,124.18,124.31,124.18,124.29,7732.0,122.0365,122.1643,122.0365,122.1446,7732.0
2024-11-05 12:45:00,124.29,124.44,124.29,124.41,1807.0,122.1446,122.292,122.1446,122.2625,1807.0
2024-11-05 12:50:00,124.42,124.46,124.37,124.46,3628.0,122.2724,122.3117,122.2232,122.3117,3628.0
2024-11-05 12:55:00,124.48,124.48,124.36,124.39,4968.0,122.3313,122.3313,122.2134,122.2429,4968.0
2024-11-05 13:00:00,124.42,124.52,124.4,124.51,1963.0,122.2724,122.3706,122.2527,122.3608,1963.0
2024-11-05 13:05:00,124.51,124.51,124.39,124.39,2160.0,122.3608,122.3608,122.2429,122.2429,2160.0
2024-11-05 13:10:00,124.42,124.42,124.29,124.29,3652.0,122.2724,122.2724,122.1446,122.1446,3652.0
2024-11-05 13:15:00,124.3,124.43,124.3,124.33,4431.0,122.1544,122.2822,122.1544,122.1839,4431.0
2024-11-05 13:20:00,124.3,124.31,124.23,124.23,1404.0,122.1544,122.1643,122.0857,122.0857,1404.0
2024-11-05 13:25:00,124.27,124.3,124.25,124.3,3693.0,122.125,122.1544,122.1053,122.1544,3693.0
2024-11-05 13:30:00,124.3,124.32,124.25,124.3,2926.0,122.1544,122.1741,122.1053,122.1544,2926.0
2024-11-05 13:35:00,124.3,124.33,124.27,124.33,2043.0,122.1544,122.1839,122.125,122.1839,2043.0
2024-11-05 13:40:00,124.37,124.51,124.36,124.48,1656.0,122.2232,122.3608,122.2134,122.3313,1656.0
2024-11-05 13:45:00,124.47,124.48,124.3,124.33,2815.0,122.3215,122.3313,122.1544,122.1839,2815.0
2024-11-05 13:50:00,124.3,124.42,124.28,124.42,2869.0,122.1544,122.2724,122.1348,122.2724,2869.0
2024-11-05 13:55:00,124.38,124.42,124.37,124.4,1635.0,122.2331,122.2724,122.2232,122.2527,1635.0
2024-11-05 14:00:00,124.38,124.48,124.36,124.46,9208.0,122.2331,122.3313,122.2134,122.3117,9208.0
2024-11-05 14:05:00,124.48,124.59,124.47,124.57,4797.0,122.3313,122.4394,122.3215,122.4198,4797.0
2024-11-05 14:10:00,124.55,124.57,124.49,124.49,1913.0,122.4001,122.4198,122.3412,122.3412,1913.0
2024-11-05 14:15:00,124.52,124.54,124.43,124.45,3610.0,122.3706,122.3903,122.2822,122.3019,3610.0
2024-11-05 14:20:00,124.42,124.42,124.25,124.34,4541.0,122.2724,122.2724,122.1053,122.1938,4541.0
2024-11-05 14:25:00,124.32,124.38,124.3,124.31,6563.0,122.1741,122.2331,122.1544,122.1643,6563.0
2024-11-05 14:30:00,124.29,124.43,124.29,124.43,2870.0,122.1446,122.2822,122.1446,122.2822,2870.0
2024-11-05 14:35:00,124.45,124.56,124.42,124.53,9070.0,122.3019,122.41,122.2724,122.3805,9070.0
2024-11-05 14:40:00,124.56,124.64,124.56,124.64,4502.0,122.41,122.4886,122.41,122.4886,4502.0
2024-11-05 14:45:00,124.64,124.72,124.6,124.68,5126.0,122.4886,122.5672,122.4493,122.5279,5126.0
2024-11-05 14:50:00,124.69,124.69,124.61,124.65,5019.0,122.5377,122.5377,122.4591,122.4984,5019.0
2024-11-05 14:55:00,124.65,124.67,124.62,124.67,7735.0,122.4984,122.5181,122.4689,122.5181,7735.0
2024-11-05 15:00:00,124.67,124.77,124.66,124.66,6428.0,122.5181,122.6163,122.5082,122.5082,6428.0
2024-11-05 15:05:00,124.69,124.8,124.69,124.8,3087.0,122.5377,122.6458,122.5377,122.6458,3087.0
2024-11-05 15:10:00,124.82,124.84,124.73,124.75,5993.0,122.6655,122.6851,122.577,122.5967,5993.0
2024-11-05 15:15:00,124.74,124.79,124.64,124.66,6389.0,122.5868,122.636,122.4886,122.5082,6389.0
2024-11-05 15:20:00,124.67,124.67,124.6,124.63,13652.0,122.5181,122.5181,122.4493,122.4787,13652.0
2024-11-05 15:25:00,124.64,124.76,124.61,124.75,13633.0,122.4886,122.6065,122.4591,122.5967,13633.0
2024-11-05 15:30:00,124.72,124.74,124.59,124.66,10719.0,122.5672,122.5868,122.4394,122.5082,10719.0
2024-11-05 15:35:00,124.66,124.72,124.61,124.65,8746.0,122.5082,122.5672,122.4591,122.4984,8746.0
2024-11-05 15:40:00,124.64,124.66,124.58,124.62,15988.0,122.4886,122.5082,122.4296,122.4689,15988.0
2024-11-05 15:45:00,124.62,124.73,124.61,124.66,23783.0,122.4689,122.577,122.4591,122.5082,23783.0
2024-11-05 15:50:00,124.66,124.69,124.56,124.68,55604.0,122.5082,122.5377,122.41,122.5279,55604.0
2024-11-05 15:55:00,124.68,124.79,124.58,124.65,144694.0,122.5279,122.636,122.4296,122.4984,144694.0
2024-11-06 09:30:00,128.17,128.56,126.7,127.23,62306.0,125.9576,126.3409,124.513,125.0339,62306.0
2024-11-06 09:35:00,126.93,127.24,126.58,126.62,25655.0,124.739,125.0437,124.3951,124.4344,25655.0
2024-11-06 09:40:00,126.62,126.72,125.14,125.6,91502.0,124.4344,124.5327,122.9799,123.432,91502.0
2024-11-06 09:45:00,125.51,125.6,124.8,125.12,17243.0,123.3436,123.432,122.6458,122.9603,17243.0
2024-11-06 09:50:00,124.95,124.97,124.35,124.89,11620.0,122.7932,122.8129,122.2036,122.7343,11620.0
2024-11-06 09:55:00,124.9,125.04,124.5,124.89,4930.0,122.7441,122.8817,122.351,122.7343,4930.0
2024-11-06 10:00:00,124.89,125.43,124.52,125.25,41247.0,122.7343,123.2649,122.3706,123.088,41247.0
2024-11-06 10:05:00,125.28,125.67,125.07,125.63,9402.0,123.1175,123.5008,122.9112,123.4615,9402.0
2024-11-06 10:10:00,125.64,126.04,125.34,125.59,4663.0,123.4713,123.8644,123.1765,123.4222,4663.0
2024-11-06 10:15:00,125.51,125.9,125.35,125.84,5563.0,123.3436,123.7268,123.1863,123.6679,5563.0
2024-11-06 10:20:00,125.84,125.96,125.75,125.9,7826.0,123.6679,123.7858,123.5794,123.7268,7826.0
2024-11-06 10:25:00,125.88,126.22,125.86,126.03,10717.0,123.7072,124.0413,123.6875,123.8546,10717.0
2024-11-06 10:30:00,126.02,126.08,125.65,125.69,24109.0,123.8448,123.9037,123.4811,123.5204,24109.0
2024-11-06 10:35:00,125.68,125.97,125.66,125.94,9348.0,123.5106,123.7956,123.491,123.7661,9348.0
2024-11-06 10:40:00,125.83,125.98,125.75,125.9,9480.0,123.658,123.8054,123.5794,123.7268,9480.0
2024-11-06 10:45:00,125.84,125.87,125.62,125.68,1804.0,123.6679,123.6973,123.4517,123.5106,1804.0
2024-11-06 10:50:00,125.61,125.61,125.34,125.43,3772.0,123.4418,123.4418,123.1765,123.2649,3772.0
2024-11-06 10:55:00,125.5,125.63,125.35,125.39,2931.0,123.3337,123.4615,123.1863,123.2256,2931.0
2024-11-06 11:00:00,125.36,125.43,125.24,125.41,2702.0,123.1961,123.2649,123.0782,123.2453,2702.0
2024-11-06 11:05:00,125.44,125.51,125.38,125.38,3031.0,123.2748,123.3436,123.2158,123.2158,3031.0
2024-11-06 11:10:00,125.42,125.69,125.42,125.69,2890.0,123.2551,123.5204,123.2551,123.5204,2890.0
2024-11-06 11:15:00,125.73,125.74,125.66,125.7,1515.0,123.5598,123.5696,123.491,123.5303,1515.0
2024-11-06 11:20:00,125.73,125.92,125.63,125.92,4218.0,123.5598,123.7465,123.4615,123.7465,4218.0
2024-11-06 11:25:00,125.88,125.92,125.77,125.77,4230.0,123.7072,123.7465,123.5991,123.5991,4230.0
2024-11-06 11:30:00,125.78,125.89,125.66,125.89,6377.0,123.6089,123.717,123.491,123.717,6377.0
2024-11-06 11:35:00,125.85,125.85,125.71,125.72,5931.0,123.6777,123.6777,123.5401,123.5499,5931.0
2024-11-06 11:40:00,125.73,125.76,125.49,125.57,7668.0,123.5598,123.5892,123.3239,123.4025,7668.0
2024-11-06 11:45:00,125.54,125.72,125.48,125.48,9507.0,123.373,123.5499,123.3141,123.3141,9507.0
2024-11-06 11:50:00,125.54,125.56,125.38,125.49,4960.0,123.373,123.3927,123.2158,123.3239,4960.0
2024-11-06 11:55:00,125.46,125.47,125.36,125.45,2109.0,123.2944,123.3042,123.1961,123.2846,2109.0
2024-11-06 12:00:00,125.45,125.49,125.23,125.23,4029.0,123.2846,123.3239,123.0684,123.0684,4029.0
2024-11-06 12:05:00,125.23,125.28,125.04,125.15,5338.0,123.0684,123.1175,122.8817,122.9898,5338.0
2024-11-06 12:10:00,125.13,125.38,125.12,125.37,4474.0,122.9701,123.2158,122.9603,123.206,4474.0
2024-11-06 12:15:00,125.37,125.5,125.31,125.46,5513.0,123.206,123.3337,123.147,123.2944,5513.0
2024-11-06 12:20:00,125.42,125.51,125.41,125.44,3604.0,123.2551,123.3436,123.2453,123.2748,3604.0
2024-11-06 12:25:00,125.46,125.58,125.4,125.54,20369.0,123.2944,123.4123,123.2355,123.373,20369.0
2024-11-06 12:30:00,125.52,125.62,125.5,125.62,1881.0,123.3534,123.4517,123.3337,123.4517,1881.0
2024-11-06 12:35:00,125.57,125.66,125.56,125.64,5263.0,123.4025,123.491,123.3927,123.4713,5263.0
2024-11-06 12:40:00,125.63,125.76,125.63,125.73,19294.0,123.4615,123.5892,123.4615,123.5598,19294.0
2024-11-06 12:45:00,125.74,125.87,125.72,125.82,13741.0,123.5696,123.6973,123.5499,123.6482,13741.0
2024-11-06 12:50:00,125.81,125.89,125.73,125.89,2391.0,123.6384,123.717,123.5598,123.717,2391.0
2024-11-06 12:55:00,125.87,125.95,125.8,125.85,9125.0,123.6973,123.776,123.6286,123.6777,9125.0
2024-11-06 13:00:00,125.78,125.94,125.78,125.92,3570.0,123.6089,123.7661,123.6089,123.7465,3570.0
2024-11-06 13:05:00,125.91,125.91,125.8,125.85,4928.0,123.7367,123.7367,123.6286,123.6777,4928.0
2024-11-06 13:10:00,125.84,126.0,125.84,125.92,31388.0,123.6679,123.8251,123.6679,123.7465,31388.0
2024-11-06 13:15:00,125.94,126.14,125.9,126.12,13272.0,123.7661,123.9627,123.7268,123.943,13272.0
2024-11-06 13:20:00,126.17,126.25,126.17,126.19,1311.0,123.9922,124.0708,123.9922,124.0118,1311.0
2024-11-06 13:25:00,126.24,126.3,126.21,126.21,3185.0,124.061,124.1199,124.0315,124.0315,3185.0
2024-11-06 13:30:00,126.24,126.32,126.24,126.31,2619.0,124.061,124.1396,124.061,124.1297,2619.0
2024-11-06 13:35:00,126.31,126.31,126.22,126.25,1533.0,124.1297,124.1297,124.0413,124.0708,1533.0
2024-11-06 13:40:00,126.24,126.41,126.24,126.38,2760.0,124.061,124.228,124.061,124.1985,2760.0
2024-11-06 13:45:00,126.43,126.5,126.38,126.43,5728.0,124.2477,124.3165,124.1985,124.2477,5728.0
2024-11-06 13:50:00,126.44,126.44,126.28,126.33,7637.0,124.2575,124.2575,124.1003,124.1494,7637.0
2024-11-06 13:55:00,126.31,126.37,126.21,126.21,4766.0,124.1297,124.1887,124.0315,124.0315,4766.0
2024-11-06 14:00:00,126.19,126.39,126.17,126.37,4574.0,124.0118,124.2084,123.9922,124.1887,4574.0
2024-11-06 14:05:00,126.37,126.38,126.16,126.26,7952.0,124.1887,124.1985,123.9823,124.0806,7952.0
2024-11-06 14:10:00,126.31,126.38,126.31,126.35,2873.0,124.1297,124.1985,124.1297,124.1691,2873.0
2024-11-06 14:15:00,126.34,126.46,126.32,126.45,4052.0,124.1592,124.2772,124.1396,124.2673,4052.0
2024-11-06 14:20:00,126.49,126.51,126.4,126.44,6294.0,124.3066,124.3263,124.2182,124.2575,6294.0
2024-11-06 14:25:00,126.45,126.5,126.34,126.34,1598.0,124.2673,124.3165,124.1592,124.1592,1598.0
2024-11-06 14:30:00,126.35,126.48,126.33,126.33,6753.0,124.1691,124.2968,124.1494,124.1494,6753.0
2024-11-06 14:35:00,126.27,126.33,126.23,126.29,2605.0,124.0904,124.1494,124.0511,124.1101,2605.0
2024-11-06 14:40:00,126.31,126.33,126.2,126.23,2789.0,124.1297,124.1494,124.0216,124.0511,2789.0
2024-11-06 14:45:00,126.21,126.3,126.19,126.25,2358.0,124.0315,124.1199,124.0118,124.0708,2358.0
2024-11-06 14:50:00,126.18,126.19,126.07,126.09,3826.0,124.002,124.0118,123.8939,123.9135,3826.0
2024-11-06 14:55:00,126.06,126.11,126.04,126.04,5771.0,123.8841,123.9332,123.8644,123.8644,5771.0
2024-11-06 15:00:00,126.01,126.04,125.76,125.78,5676.0,123.8349,123.8644,123.5892,123.6089,5676.0
2024-11-06 15:05:00,125.77,125.83,125.77,125.82,2039.0,123.5991,123.658,123.5991,123.6482,2039.0
2024-11-06 15:10:00,125.81,126.0,125.81,126.0,20533.0,123.6384,123.8251,123.6384,123.8251,20533.0
2024-11-06 15:15:00,126.0,126.15,126.0,126.09,17730.0,123.8251,123.9725,123.8251,123.9135,17730.0
2024-11-06 15:20:00,126.13,126.26,126.1,126.21,6552.0,123.9529,124.0806,123.9234,124.0315,6552.0
2024-11-06 15:25:00,126.26,126.26,126.16,126.17,6349.0,124.0806,124.0806,123.9823,123.9922,6349.0
2024-11-06 15:30:00,126.18,126.21,126.01,126.01,7915.0,124.002,124.0315,123.8349,123.8349,7915.0
2024-11-06 15:35:00,126.01,126.01,125.68,125.69,12397.0,123.8349,123.8349,123.5106,123.5204,12397.0
2024-11-06 15:40:00,125.71,125.75,125.58,125.69,13556.0,123.5401,123.5794,123.4123,123.5204,13556.0
2024-11-06 15:45:00,125.66,125.71,125.54,125.6,17501.0,123.491,123.5401,123.373,123.432,17501.0
2024-11-06 15:50:00,125.6,126.01,125.58,125.91,49348.0,123.432,123.8349,123.4123,123.7367,49348.0
2024-11-06 15:55:00,125.89,125.95,125.69,125.77,164394.0,123.717,123.776,123.5204,123.5991,164394.0
2024-11-07 09:30:00,126.29,126.35,126.03,126.03,10151.0,124.1101,124.1691,123.8546,123.8546,10151.0
2024-11-07 09:35:00,126.0,126.02,125.85,125.98,1330.0,123.8251,123.8448,123.6777,123.8054,1330.0
2024-11-07 09:40:00,126.29,126.42,126.0,126.26,2122.0,124.1101,124.2378,123.8251,124.0806,2122.0
2024-11-07 09:45:00,126.41,126.81,126.41,126.79,1419.0,124.228,124.6211,124.228,124.6015,1419.0
2024-11-07 09:50:00,126.79,126.87,126.59,126.6,1348.0,124.6015,124.6801,124.4049,124.4147,1348.0
2024-11-07 09:55:00,126.63,126.7,126.45,126.56,2962.0,124.4442,124.513,124.2673,124.3754,2962.0
2024-11-07 10:00:00,126.57,126.72,126.5,126.65,2876.0,124.3853,124.5327,124.3165,124.4639,2876.0
2024-11-07 10:05:00,126.56,126.6,126.39,126.4,1804.0,124.3754,124.4147,124.2084,124.2182,1804.0
2024-11-07 10:10:00,126.48,126.6,126.35,126.36,3682.0,124.2968,124.4147,124.1691,124.1789,3682.0
2024-11-07 10:15:00,126.43,126.55,126.24,126.24,2203.0,124.2477,124.3656,124.061,124.061,2203.0
2024-11-07 10:20:00,126.37,126.4,126.13,126.39,2198.0,124.1887,124.2182,123.9529,124.2084,2198.0
2024-11-07 10:25:00,126.47,126.52,126.39,126.42,1346.0,124.287,124.3361,124.2084,124.2378,1346.0
2024-11-07 10:30:00,126.51,126.61,126.5,126.6,2290.0,124.3263,124.4246,124.3165,124.4147,2290.0
2024-11-07 10:35:00,126.71,126.74,126.55,126.65,2832.0,124.5228,124.5523,124.3656,124.4639,2832.0
2024-11-07 10:40:00,126.66,126.67,126.47,126.6,5171.0,124.4737,124.4835,124.287,124.4147,5171.0
2024-11-07 10:45:00,126.58,126.64,126.53,126.61,815.0,124.3951,124.4541,124.3459,124.4246,815.0
2024-11-07 10:50:00,126.61,126.64,126.49,126.55,4132.0,124.4246,124.4541,124.3066,124.3656,4132.0
2024-11-07 10:55:00,126.62,126.62,126.4,126.4,1834.0,124.4344,124.4344,124.2182,124.2182,1834.0
2024-11-07 11:00:00,126.48,126.48,126.38,126.38,691.0,124.2968,124.2968,124.1985,124.1985,691.0
2024-11-07 11:05:00,126.34,126.48,126.32,126.47,1676.0,124.1592,124.2968,124.1396,124.287,1676.0
2024-11-07 11:10:00,126.4,126.49,126.31,126.33,2175.0,124.2182,124.3066,124.1297,124.1494,2175.0
2024-11-07 11:15:00,126.31,126.67,126.28,126.62,5906.0,124.1297,124.4835,124.1003,124.4344,5906.0
2024-11-07 11:20:00,126.64,126.64,126.51,126.57,3662.0,124.4541,124.4541,124.3263,124.3853,3662.0
2024-11-07 11:25:00,126.57,126.57,126.31,126.32,1235.0,124.3853,124.3853,124.1297,124.1396,1235.0
2024-11-07 11:30:00,126.3,126.53,126.28,126.37,5346.0,124.1199,124.3459,124.1003,124.1887,5346.0
2024-11-07 11:35:00,126.33,126.37,126.28,126.36,2196.0,124.1494,124.1887,124.1003,124.1789,2196.0
2024-11-07 11:40:00,126.32,126.39,126.32,126.38,766.0,124.1396,124.2084,124.1396,124.1985,766.0
2024-11-07 11:45:00,126.37,126.45,126.25,126.45,4216.0,124.1887,124.2673,124.0708,124.2673,4216.0
2024-11-07 11:50:00,126.44,126.5,126.43,126.5,1057.0,124.2575,124.3165,124.2477,124.3165,1057.0
2024-11-07 11:55:00,126.52,126.56,126.46,126.51,1593.0,124.3361,124.3754,124.2772,124.3263,1593.0
2024-11-07 12:00:00,126.46,126.58,126.46,126.52,2312.0,124.2772,124.3951,124.2772,124.3361,2312.0
2024-11-07 12:05:00,126.56,126.72,126.55,126.72,1952.0,124.3754,124.5327,124.3656,124.5327,1952.0
2024-11-07 12:10:00,126.71,126.8,126.71,126.8,1510.0,124.5228,124.6113,124.5228,124.6113,1510.0
2024-11-07 12:15:00,126.8,126.82,126.76,126.76,2402.0,124.6113,124.6309,124.572,124.572,2402.0
2024-11-07 12:20:00,126.75,126.85,126.71,126.83,11340.0,124.5622,124.6604,124.5228,124.6408,11340.0
2024-11-07 12:25:00,126.84,126.9,126.82,126.89,903.0,124.6506,124.7096,124.6309,124.6997,903.0
2024-11-07 12:30:00,126.93,126.95,126.87,126.87,2223.0,124.739,124.7587,124.6801,124.6801,2223.0
2024-11-07 12:35:00,126.87,126.88,126.75,126.83,2115.0,124.6801,124.6899,124.5622,124.6408,2115.0
2024-11-07 12:40:00,126.81,126.81,126.76,126.79,2565.0,124.6211,124.6211,124.572,124.6015,2565.0
2024-11-07 12:45:00,126.8,126.84,126.79,126.79,933.0,124.6113,124.6506,124.6015,124.6015,933.0
2024-11-07 12:50:00,126.82,126.84,126.72,126.72,1714.0,124.6309,124.6506,124.5327,124.5327,1714.0
2024-11-07 12:55:00,126.72,126.72,126.63,126.68,1989.0,124.5327,124.5327,124.4442,124.4934,1989.0
2024-11-07 13:00:00,126.66,126.7,126.66,126.66,1529.0,124.4737,124.513,124.4737,124.4737,1529.0
2024-11-07 13:05:00,126.63,126.77,126.63,126.77,1226.0,124.4442,124.5818,124.4442,124.5818,1226.0
2024-11-07 13:10:00,126.75,126.75,126.59,126.59,1823.0,124.5622,124.5622,124.4049,124.4049,1823.0
2024-11-07 13:15:00,126.59,126.59,126.43,126.45,1950.0,124.4049,124.4049,124.2477,124.2673,1950.0
2024-11-07 13:20:00,126.44,126.54,126.44,126.51,1081.0,124.2575,124.3558,124.2575,124.3263,1081.0
2024-11-07 13:25:00,126.56,126.56,126.49,126.49,1116.0,124.3754,124.3754,124.3066,124.3066,1116.0
2024-11-07 13:30:00,126.47,126.48,126.37,126.37,1016.0,124.287,124.2968,124.1887,124.1887,1016.0
2024-11-07 13:35:00,126.33,126.43,126.31,126.37,2670.0,124.1494,124.2477,124.1297,124.1887,2670.0
2024-11-07 13:40:00,126.35,126.39,126.29,126.39,1143.0,124.1691,124.2084,124.1101,124.2084,1143.0
2024-11-07 13:45:00,126.36,126.38,126.32,126.33,1200.0,124.1789,124.1985,124.1396,124.1494,1200.0
2024-11-07 13:50:00,126.33,126.37,126.3,126.35,4790.0,124.1494,124.1887,124.1199,124.1691,4790.0
2024-11-07 13:55:00,126.35,126.35,126.16,126.28,10888.0,124.1691,124.1691,123.9823,124.1003,10888.0
2024-11-07 14:00:00,126.24,126.41,126.16,126.19,18801.0,124.061,124.228,123.9823,124.0118,18801.0
2024-11-07 14:05:00,126.19,126.41,126.12,126.26,7416.0,124.0118,124.228,123.943,124.0806,7416.0
2024-11-07 14:10:00,126.34,126.39,126.24,126.39,5622.0,124.1592,124.2084,124.061,124.2084,5622.0
2024-11-07 14:15:00,126.32,126.37,126.25,126.32,26480.0,124.1396,124.1887,124.0708,124.1396,26480.0
2024-11-07 14:20:00,126.32,126.43,126.27,126.43,3243.0,124.1396,124.2477,124.0904,124.2477,3243.0
2024-11-07 14:25:00,126.52,126.65,126.5,126.52,3307.0,124.3361,124.4639,124.3165,124.3361,3307.0
2024-11-07 14:30:00,126.52,126.74,126.51,126.61,3121.0,124.3361,124.5523,124.3263,124.4246,3121.0
2024-11-07 14:35:00,126.6,126.6,126.5,126.55,1200.0,124.4147,124.4147,124.3165,124.3656,1200.0
2024-11-07 14:40:00,126.47,126.54,126.31,126.42,5617.0,124.287,124.3558,124.1297,124.2378,5617.0
2024-11-07 14:45:00,126.36,126.46,126.26,126.46,1942.0,124.1789,124.2772,124.0806,124.2772,1942.0
2024-11-07 14:50:00,126.44,126.45,126.39,126.39,726.0,124.2575,124.2673,124.2084,124.2084,726.0
2024-11-07 14:55:00,126.48,126.53,126.41,126.53,4776.0,124.2968,124.3459,124.228,124.3459,4776.0
2024-11-07 15:00:00,126.59,126.6,126.48,126.53,2561.0,124.4049,124.4147,124.2968,124.3459,2561.0
2024-11-07 15:05:00,126.56,126.56,126.43,126.43,3584.0,124.3754,124.3754,124.2477,124.2477,3584.0
2024-11-07 15:10:00,126.48,126.64,126.45,126.64,7855.0,124.2968,124.4541,124.2673,124.4541,7855.0
2024-11-07 15:15:00,126.56,126.74,126.56,126.6,3941.0,124.3754,124.5523,124.3754,124.4147,3941.0
2024-11-07 15:20:00,126.6,126.62,126.37,126.49,6445.0,124.4147,124.4344,124.1887,124.3066,6445.0
2024-11-07 15:25:00,126.49,126.5,126.36,126.36,1801.0,124.3066,124.3165,124.1789,124.1789,1801.0
2024-11-07 15:30:00,126.38,126.48,126.37,126.42,2341.0,124.1985,124.2968,124.1887,124.2378,2341.0
2024-11-07 15:35:00,126.46,126.46,126.27,126.36,65728.0,124.2772,124.2772,124.0904,124.1789,65728.0
2024-11-07 15:40:00,126.37,126.4,126.29,126.37,10722.0,124.1887,124.2182,124.1101,124.1887,10722.0
2024-11-07 15:45:00,126.38,126.51,126.34,126.38,10227.0,124.1985,124.3263,124.1592,124.1985,10227.0
2024-11-07 15:50:00,126.37,126.37,126.2,126.32,18247.0,124.1887,124.1887,124.0216,124.1396,18247.0
2024-11-07 15:55:00,126.32,126.32,125.99,126.01,100170.0,124.1396,124.1396,123.8153,123.8349,100170.0
2024-11-08 09:30:00,125.02,125.47,125.02,125.47,9592.0,122.862,123.3042,122.862,123.3042,9592.0
2024-11-08 09:35:00,125.19,125.2,125.18,125.19,500.0,123.0291,123.0389,123.0193,123.0291,500.0
2024-11-08 09:40:00,125.26,125.56,125.19,125.56,1770.0,123.0979,123.3927,123.0291,123.3927,1770.0
2024-11-08 09:45:00,125.5,125.92,125.5,125.88,3407.0,123.3337,123.7465,123.3337,123.7072,3407.0
2024-11-08 09:50:00,125.81,125.81,125.42,125.65,4585.0,123.6384,123.6384,123.2551,123.4811,4585.0
2024-11-08 09:55:00,125.65,125.67,125.51,125.65,2850.0,123.4811,123.5008,123.3436,123.4811,2850.0
2024-11-08 10:00:00,125.55,125.66,125.45,125.65,4076.0,123.3829,123.491,123.2846,123.4811,4076.0
2024-11-08 10:05:00,125.74,125.9,125.73,125.84,2105.0,123.5696,123.7268,123.5598,123.6679,2105.0
2024-11-08 10:10:00,125.91,125.99,125.82,125.9,3460.0,123.7367,123.8153,123.6482,123.7268,3460.0
2024-11-08 10:15:00,125.95,126.08,125.9,125.9,3011.0,123.776,123.9037,123.7268,123.7268,3011.0
2024-11-08 10:20:00,125.96,126.3,125.95,126.24,2526.0,123.7858,124.1199,123.776,124.061,2526.0
2024-11-08 10:25:00,126.14,126.14,125.91,125.91,2511.0,123.9627,123.9627,123.7367,123.7367,2511.0
2024-11-08 10:30:00,125.96,126.19,125.95,126.19,11580.0,123.7858,124.0118,123.776,124.0118,11580.0
2024-11-08 10:35:00,126.16,126.42,126.13,126.34,4833.0,123.9823,124.2378,123.9529,124.1592,4833.0
2024-11-08 10:40:00,126.37,126.49,126.27,126.3,6218.0,124.1887,124.3066,124.0904,124.1199,6218.0
2024-11-08 10:45:00,126.26,126.26,126.06,126.13,3364.0,124.0806,124.0806,123.8841,123.9529,3364.0
2024-11-08 10:50:00,126.04,126.16,126.04,126.16,3536.0,123.8644,123.9823,123.8644,123.9823,3536.0
2024-11-08 10:55:00,126.17,126.27,126.1,126.25,4983.0,123.9922,124.0904,123.9234,124.0708,4983.0
2024-11-08 11:00:00,126.25,126.28,126.18,126.25,3478.0,124.0708,124.1003,124.002,124.0708,3478.0
2024-11-08 11:05:00,126.31,126.5,126.31,126.42,4459.0,124.1297,124.3165,124.1297,124.2378,4459.0
2024-11-08 11:10:00,126.44,126.5,126.36,126.38,21615.0,124.2575,124.3165,124.1789,124.1985,21615.0
2024-11-08 11:15:00,126.43,126.43,126.24,126.3,7192.0,124.2477,124.2477,124.061,124.1199,7192.0
2024-11-08 11:20:00,126.31,126.31,126.11,126.16,3155.0,124.1297,124.1297,123.9332,123.9823,3155.0
2024-11-08 11:25:00,126.16,126.16,126.05,126.07,5843.0,123.9823,123.9823,123.8742,123.8939,5843.0
2024-11-08 11:30:00,126.05,126.06,125.95,126.04,2781.0,123.8742,123.8841,123.776,123.8644,2781.0
2024-11-08 11:35:00,126.05,126.05,125.9,126.01,5170.0,123.8742,123.8742,123.7268,123.8349,5170.0
2024-11-08 11:40:00,126.0,126.13,125.94,126.13,2659.0,123.8251,123.9529,123.7661,123.9529,2659.0
2024-11-08 11:45:00,126.13,126.16,126.11,126.11,2850.0,123.9529,123.9823,123.9332,123.9332,2850.0
2024-11-08 11:50:00,126.13,126.13,126.06,126.06,2431.0,123.9529,123.9529,123.8841,123.8841,2431.0
2024-11-08 11:55:00,126.06,126.19,126.0,126.19,4273.0,123.8841,124.0118,123.8251,124.0118,4273.0
2024-11-08 12:00:00,126.2,126.22,126.06,126.09,6818.0,124.0216,124.0413,123.8841,123.9135,6818.0
2024-11-08 12:05:00,126.09,126.12,126.05,126.05,3402.0,123.9135,123.943,123.8742,123.8742,3402.0
2024-11-08 12:10:00,126.06,126.08,126.03,126.06,2906.0,123.8841,123.9037,123.8546,123.8841,2906.0
2024-11-08 12:15:00,126.05,126.11,126.01,126.11,2261.0,123.8742,123.9332,123.8349,123.9332,2261.0
2024-11-08 12:20:00,126.1,126.11,126.08,126.1,2202.0,123.9234,123.9332,123.9037,123.9234,2202.0
2024-11-08 12:25:00,126.11,126.2,126.06,126.17,4976.0,123.9332,124.0216,123.8841,123.9922,4976.0
2024-11-08 12:30:00,126.17,126.21,126.09,126.19,2541.0,123.9922,124.0315,123.9135,124.0118,2541.0
2024-11-08 12:35:00,126.19,126.19,126.11,126.12,2303.0,124.0118,124.0118,123.9332,123.943,2303.0
2024-11-08 12:40:00,126.12,126.12,126.06,126.07,2803.0,123.943,123.943,123.8841,123.8939,2803.0
2024-11-08 12:45:00,126.09,126.16,126.09,126.13,1761.0,123.9135,123.9823,123.9135,123.9529,1761.0
2024-11-08 12:50:00,126.11,126.22,126.06,126.22,5609.0,123.9332,124.0413,123.8841,124.0413,5609.0
2024-11-08 12:55:00,126.22,126.24,126.19,126.23,3232.0,124.0413,124.061,124.0118,124.0511,3232.0
2024-11-08 13:00:00,126.23,126.24,126.21,126.23,1653.0,124.0511,124.061,124.0315,124.0511,1653.0
2024-11-08 13:05:00,126.23,126.26,126.16,126.16,3207.0,124.0511,124.0806,123.9823,123.9823,3207.0
2024-11-08 13:10:00,126.2,126.2,126.16,126.17,2908.0,124.0216,124.0216,123.9823,123.9922,2908.0
2024-11-08 13:15:00,126.15,126.17,126.06,126.15,2746.0,123.9725,123.9922,123.8841,123.9725,2746.0
2024-11-08 13:20:00,126.13,126.17,126.1,126.12,5567.0,123.9529,123.9922,123.9234,123.943,5567.0
2024-11-08 13:25:00,126.12,126.12,126.04,126.1,30924.0,123.943,123.943,123.8644,123.9234,30924.0
2024-11-08 13:30:00,126.1,126.11,125.95,125.97,6445.0,123.9234,123.9332,123.776,123.7956,6445.0
2024-11-08 13:35:00,125.97,126.01,125.82,125.98,7014.0,123.7956,123.8349,123.6482,123.8054,7014.0
2024-11-08 13:40:00,125.96,125.97,125.91,125.92,22353.0,123.7858,123.7956,123.7367,123.7465,22353.0
2024-11-08 13:45:00,125.92,125.98,125.85,125.96,27752.0,123.7465,123.8054,123.6777,123.7858,27752.0
2024-11-08 13:50:00,125.96,126.0,125.94,125.95,6055.0,123.7858,123.8251,123.7661,123.776,6055.0
2024-11-08 13:55:00,125.94,126.1,125.92,126.08,4259.0,123.7661,123.9234,123.7465,123.9037,4259.0
2024-11-08 14:00:00,126.08,126.13,126.02,126.05,4888.0,123.9037,123.9529,123.8448,123.8742,4888.0
2024-11-08 14:05:00,126.07,126.14,126.06,126.14,3323.0,123.8939,123.9627,123.8841,123.9627,3323.0
2024-11-08 14:10:00,126.16,126.16,125.96,125.98,6151.0,123.9823,123.9823,123.7858,123.8054,6151.0
2024-11-08 14:15:00,126.0,126.02,125.96,125.96,3097.0,123.8251,123.8448,123.7858,123.7858,3097.0
2024-11-08 14:20:00,125.97,125.97,125.75,125.77,4077.0,123.7956,123.7956,123.5794,123.5991,4077.0
2024-11-08 14:25:00,125.77,125.91,125.74,125.83,3934.0,123.5991,123.7367,123.5696,123.658,3934.0
2024-11-08 14:30:00,125.84,125.87,125.81,125.86,2559.0,123.6679,123.6973,123.6384,123.6875,2559.0
2024-11-08 14:35:00,125.86,125.93,125.85,125.89,2967.0,123.6875,123.7563,123.6777,123.717,2967.0
2024-11-08 14:40:00,125.89,125.9,125.83,125.85,4341.0,123.717,123.7268,123.658,123.6777,4341.0
2024-11-08 14:45:00,125.86,125.86,125.75,125.76,4243.0,123.6875,123.6875,123.5794,123.5892,4243.0
2024-11-08 14:50:00,125.78,125.78,125.67,125.69,5678.0,123.6089,123.6089,123.5008,123.5204,5678.0
2024-11-08 14:55:00,125.69,125.98,125.67,125.98,11763.0,123.5204,123.8054,123.5008,123.8054,11763.0
2024-11-08 15:00:00,125.98,125.98,125.88,125.94,9348.0,123.8054,123.8054,123.7072,123.7661,9348.0
2024-11-08 15:05:00,125.95,126.0,125.95,126.0,13404.0,123.776,123.8251,123.776,123.8251,13404.0
2024-11-08 15:10:00,125.99,126.03,125.82,125.82,9400.0,123.8153,123.8546,123.6482,123.6482,9400.0
2024-11-08 15:15:00,125.77,125.9,125.77,125.84,4157.0,123.5991,123.7268,123.5991,123.6679,4157.0
2024-11-08 15:20:00,125.85,125.85,125.76,125.8,3888.0,123.6777,123.6777,123.5892,123.6286,3888.0
2024-11-08 15:25:00,125.77,125.81,125.75,125.78,3573.0,123.5991,123.6384,123.5794,123.6089,3573.0
2024-11-08 15:30:00,125.78,125.85,125.75,125.82,8387.0,123.6089,123.6777,123.5794,123.6482,8387.0
2024-11-08 15:35:00,125.82,125.82,125.59,125.71,10518.0,123.6482,123.6482,123.4222,123.5401,10518.0
2024-11-08 15:40:00,125.71,125.76,125.63,125.68,10872.0,123.5401,123.5892,123.4615,123.5106,10872.0
2024-11-08 15:45:00,125.69,125.73,125.58,125.62,14712.0,123.5204,123.5598,123.4123,123.4517,14712.0
2024-11-08 15:50:00,125.6,125.74,125.57,125.68,26108.0,123.432,123.5696,123.4025,123.5106,26108.0
2024-11-08 15:55:00,125.66,125.67,125.5,125.57,102329.0,123.491,123.5008,123.3337,123.4025,102329.0
2024-11-11 09:30:00,126.12,126.19,125.6,125.77,18495.0,123.943,124.0118,123.432,123.5991,18495.0
2024-11-11 09:35:00,125.58,125.92,125.53,125.79,1510.0,123.4123,123.7465,123.3632,123.6187,1510.0
2024-11-11 09:40:00,126.29,126.66,126.13,126.59,4635.0,124.1101,124.4737,123.9529,124.4049,4635.0
2024-11-11 09:45:00,126.46,126.66,126.14,126.3,1854.0,124.2772,124.4737,123.9627,124.1199,1854.0
2024-11-11 09:50:00,126.29,126.57,126.28,126.43,2207.0,124.1101,124.3853,124.1003,124.2477,2207.0
2024-11-11 09:55:00,126.5,126.66,126.45,126.56,3515.0,124.3165,124.4737,124.2673,124.3754,3515.0
2024-11-11 10:00:00,126.66,126.8,126.58,126.75,2971.0,124.4737,124.6113,124.3951,124.5622,2971.0
2024-11-11 10:05:00,126.78,126.79,126.51,126.58,2955.0,124.5916,124.6015,124.3263,124.3951,2955.0
2024-11-11 10:10:00,126.47,126.47,126.27,126.37,3957.0,124.287,124.287,124.0904,124.1887,3957.0
2024-11-11 10:15:00,126.33,126.44,126.3,126.3,1017.0,124.1494,124.2575,124.1199,124.1199,1017.0
2024-11-11 10:20:00,126.34,126.35,126.08,126.19,3317.0,124.1592,124.1691,123.9037,124.0118,3317.0
2024-11-11 10:25:00,126.17,126.32,126.16,126.21,1600.0,123.9922,124.1396,123.9823,124.0315,1600.0
2024-11-11 10:30:00,126.21,126.49,126.18,126.43,9155.0,124.0315,124.3066,124.002,124.2477,9155.0
2024-11-11 10:35:00,126.43,126.64,126.38,126.54,2948.0,124.2477,124.4541,124.1985,124.3558,2948.0
2024-11-11 10:40:00,126.61,126.72,126.4,126.4,3118.0,124.4246,124.5327,124.2182,124.2182,3118.0
2024-11-11 10:45:00,126.38,126.49,126.37,126.46,1071.0,124.1985,124.3066,124.1887,124.2772,1071.0
2024-11-11 10:50:00,126.51,126.52,126.33,126.52,2200.0,124.3263,124.3361,124.1494,124.3361,2200.0
2024-11-11 10:55:00,126.54,126.77,126.54,126.77,1778.0,124.3558,124.5818,124.3558,124.5818,1778.0
2024-11-11 11:00:00,126.7,126.96,126.7,126.78,3957.0,124.513,124.7685,124.513,124.5916,3957.0
2024-11-11 11:05:00,126.88,126.88,126.52,126.61,4593.0,124.6899,124.6899,124.3361,124.4246,4593.0
2024-11-11 11:10:00,126.66,126.66,126.53,126.55,1712.0,124.4737,124.4737,124.3459,124.3656,1712.0
2024-11-11 11:15:00,126.59,126.74,126.59,126.71,2280.0,124.4049,124.5523,124.4049,124.5228,2280.0
2024-11-11 11:20:00,126.7,126.7,126.41,126.46,2283.0,124.513,124.513,124.228,124.2772,2283.0
2024-11-11 11:25:00,126.35,126.44,126.35,126.41,2419.0,124.1691,124.2575,124.1691,124.228,2419.0
2024-11-11 11:30:00,126.47,126.72,126.46,126.72,7044.0,124.287,124.5327,124.2772,124.5327,7044.0
2024-11-11 11:35:00,126.64,126.82,126.64,126.82,2790.0,124.4541,124.6309,124.4541,124.6309,2790.0
2024-11-11 11:40:00,126.73,126.73,126.63,126.67,3025.0,124.5425,124.5425,124.4442,124.4835,3025.0
2024-11-11 11:45:00,126.63,126.68,126.51,126.52,5418.0,124.4442,124.4934,124.3263,124.3361,5418.0
2024-11-11 11:50:00,126.57,126.62,126.46,126.55,6016.0,124.3853,124.4344,124.2772,124.3656,6016.0
2024-11-11 11:55:00,126.63,126.77,126.59,126.77,2203.0,124.4442,124.5818,124.4049,124.5818,2203.0
2024-11-11 12:00:00,126.75,126.75,126.73,126.74,400.0,124.5622,124.5622,124.5425,124.5523,400.0
2024-11-11 12:05:00,126.74,126.75,126.64,126.64,3919.0,124.5523,124.5622,124.4541,124.4541,3919.0
2024-11-11 12:10:00,126.63,126.66,126.6,126.64,2167.0,124.4442,124.4737,124.4147,124.4541,2167.0
2024-11-11 12:15:00,126.65,126.65,126.44,126.45,3555.0,124.4639,124.4639,124.2575,124.2673,3555.0
2024-11-11 12:20:00,126.41,126.46,126.4,126.4,3780.0,124.228,124.2772,124.2182,124.2182,3780.0
2024-11-11 12:25:00,126.48,126.48,126.4,126.43,1986.0,124.2968,124.2968,124.2182,124.2477,1986.0
2024-11-11 12:30:00,126.43,126.44,126.37,126.39,2146.0,124.2477,124.2575,124.1887,124.2084,2146.0
2024-11-11 12:35:00,126.39,126.42,126.38,126.4,500.0,124.2084,124.2378,124.1985,124.2182,500.0
2024-11-11 12:40:00,126.43,126.46,126.25,126.26,2648.0,124.2477,124.2772,124.0708,124.0806,2648.0
2024-11-11 12:45:00,126.29,126.4,126.28,126.36,3736.0,124.1101,124.2182,124.1003,124.1789,3736.0
2024-11-11 12:50:00,126.34,126.39,126.34,126.36,1971.0,124.1592,124.2084,124.1592,124.1789,1971.0
2024-11-11 12:55:00,126.34,126.39,126.31,126.35,3054.0,124.1592,124.2084,124.1297,124.1691,3054.0
2024-11-11 13:00:00,126.35,126.35,126.21,126.3,1994.0,124.1691,124.1691,124.0315,124.1199,1994.0
2024-11-11 13:05:00,126.25,126.25,126.14,126.22,1550.0,124.0708,124.0708,123.9627,124.0413,1550.0
2024-11-11 13:10:00,126.22,126.22,126.21,126.22,1051.0,124.0413,124.0413,124.0315,124.0413,1051.0
2024-11-11 13:15:00,126.22,126.23,126.08,126.09,1282.0,124.0413,124.0511,123.9037,123.9135,1282.0
2024-11-11 13:20:00,126.08,126.09,126.0,126.05,3351.0,123.9037,123.9135,123.8251,123.8742,3351.0
2024-11-11 13:25:00,126.01,126.13,126.01,126.13,1917.0,123.8349,123.9529,123.8349,123.9529,1917.0
2024-11-11 13:30:00,126.12,126.12,125.9,125.91,1500.0,123.943,123.943,123.7268,123.7367,1500.0
2024-11-11 13:35:00,125.89,125.95,125.86,125.9,5710.0,123.717,123.776,123.6875,123.7268,5710.0
2024-11-11 13:40:00,125.91,126.02,125.89,126.02,2161.0,123.7367,123.8448,123.717,123.8448,2161.0
2024-11-11 13:45:00,125.97,126.05,125.96,126.0,1100.0,123.7956,123.8742,123.7858,123.8251,1100.0
2024-11-11 13:50:00,126.01,126.09,125.97,126.02,4254.0,123.8349,123.9135,123.7956,123.8448,4254.0
2024-11-11 13:55:00,125.98,126.03,125.92,125.93,4556.0,123.8054,123.8546,123.7465,123.7563,4556.0
2024-11-11 14:00:00,125.98,126.08,125.95,126.08,7611.0,123.8054,123.9037,123.776,123.9037,7611.0
2024-11-11 14:05:00,126.04,126.07,125.98,125.98,2400.0,123.8644,123.8939,123.8054,123.8054,2400.0
2024-11-11 14:10:00,125.99,126.02,125.94,125.98,2860.0,123.8153,123.8448,123.7661,123.8054,2860.0
2024-11-11 14:15:00,125.98,125.99,125.94,125.98,2850.0,123.8054,123.8153,123.7661,123.8054,2850.0
2024-11-11 14:20:00,126.0,126.02,125.94,126.01,2213.0,123.8251,123.8448,123.7661,123.8349,2213.0
2024-11-11 14:25:00,125.98,125.98,125.92,125.96,1690.0,123.8054,123.8054,123.7465,123.7858,1690.0
2024-11-11 14:30:00,125.93,125.94,125.84,125.85,2887.0,123.7563,123.7661,123.6679,123.6777,2887.0
2024-11-11 14:35:00,125.87,125.87,125.77,125.78,4112.0,123.6973,123.6973,123.5991,123.6089,4112.0
2024-11-11 14:40:00,125.78,125.83,125.76,125.79,3132.0,123.6089,123.658,123.5892,123.6187,3132.0
2024-11-11 14:45:00,125.8,125.85,125.77,125.84,2526.0,123.6286,123.6777,123.5991,123.6679,2526.0
2024-11-11 14:50:00,125.86,125.86,125.78,125.8,2097.0,123.6875,123.6875,123.6089,123.6286,2097.0
2024-11-11 14:55:00,125.77,125.77,125.68,125.68,2700.0,123.5991,123.5991,123.5106,123.5106,2700.0
2024-11-11 15:00:00,125.69,125.73,125.56,125.56,6977.0,123.5204,123.5598,123.3927,123.3927,6977.0
2024-11-11 15:05:00,125.56,125.7,125.56,125.68,4576.0,123.3927,123.5303,123.3927,123.5106,4576.0
2024-11-11 15:10:00,125.65,125.72,125.63,125.66,2403.0,123.4811,123.5499,123.4615,123.491,2403.0
2024-11-11 15:15:00,125.67,125.7,125.66,125.66,2146.0,123.5008,123.5303,123.491,123.491,2146.0
2024-11-11 15:20:00,125.64,125.73,125.63,125.71,3915.0,123.4713,123.5598,123.4615,123.5401,3915.0
2024-11-11 15:25:00,125.69,125.73,125.65,125.72,1756.0,123.5204,123.5598,123.4811,123.5499,1756.0
2024-11-11 15:30:00,125.72,125.74,125.66,125.74,5630.0,123.5499,123.5696,123.491,123.5696,5630.0
2024-11-11 15:35:00,125.72,125.72,125.64,125.69,5059.0,123.5499,123.5499,123.4713,123.5204,5059.0
2024-11-11 15:40:00,125.68,125.72,125.66,125.72,2507.0,123.5106,123.5499,123.491,123.5499,2507.0
2024-11-11 15:45:00,125.74,125.83,125.74,125.82,5164.0,123.5696,123.658,123.5696,123.6482,5164.0
2024-11-11 15:50:00,125.78,125.86,125.78,125.82,12831.0,123.6089,123.6875,123.6089,123.6482,12831.0
2024-11-11 15:55:00,125.8,126.0,125.7,125.97,56183.0,123.6286,123.8251,123.5303,123.7956,56183.0
2024-11-12 09:30:00,124.77,124.77,124.36,124.61,15540.0,123.3012,123.3012,122.896,123.1431,15540.0
2024-11-12 09:35:00,124.71,125.04,124.53,125.03,6248.0,123.2419,123.568,123.064,123.5581,6248.0
2024-11-12 09:40:00,124.95,125.11,124.62,124.75,6600.0,123.479,123.6372,123.1529,123.2814,6600.0
2024-11-12 09:45:00,124.61,124.61,124.3,124.35,22841.0,123.1431,123.1431,122.8367,122.8861,22841.0
2024-11-12 09:50:00,124.35,124.38,124.08,124.33,23600.0,122.8861,122.9158,122.6193,122.8663,23600.0
2024-11-12 09:55:00,124.28,124.43,124.19,124.42,5396.0,122.8169,122.9652,122.728,122.9553,5396.0
2024-11-12 10:00:00,124.33,124.36,124.08,124.14,19620.0,122.8663,122.896,122.6193,122.6786,19620.0
2024-11-12 10:05:00,124.1,124.36,124.07,124.21,31804.0,122.6391,122.896,122.6094,122.7478,31804.0
2024-11-12 10:10:00,124.2,124.23,123.9,124.07,33182.0,122.7379,122.7675,122.4414,122.6094,33182.0
2024-11-12 10:15:00,124.04,124.09,123.98,124.02,8483.0,122.5798,122.6292,122.5205,122.56,8483.0
2024-11-12 10:20:00,124.02,124.17,124.02,124.1,6546.0,122.56,122.7082,122.56,122.6391,6546.0
2024-11-12 10:25:00,124.1,124.12,123.97,124.05,8122.0,122.6391,122.6588,122.5106,122.5896,8122.0
2024-11-12 10:30:00,124.05,124.17,123.98,124.01,30371.0,122.5896,122.7082,122.5205,122.5501,30371.0
2024-11-12 10:35:00,124.0,124.12,123.91,124.11,13848.0,122.5402,122.6588,122.4513,122.6489,13848.0
2024-11-12 10:40:00,124.12,124.16,123.94,123.95,6088.0,122.6588,122.6983,122.4809,122.4908,6088.0
2024-11-12 10:45:00,123.94,123.97,123.59,123.59,6093.0,122.4809,122.5106,122.1351,122.1351,6093.0
2024-11-12 10:50:00,123.62,123.72,123.5,123.66,9118.0,122.1647,122.2635,122.0461,122.2042,9118.0
2024-11-12 10:55:00,123.72,123.85,123.6,123.83,4099.0,122.2635,122.392,122.1449,122.3722,4099.0
2024-11-12 11:00:00,123.78,123.78,123.41,123.56,10532.0,122.3228,122.3228,121.9572,122.1054,10532.0
2024-11-12 11:05:00,123.54,123.56,123.37,123.38,2676.0,122.0856,122.1054,121.9176,121.9275,2676.0
2024-11-12 11:10:00,123.42,123.58,123.38,123.47,5756.0,121.9671,122.1252,121.9275,122.0165,5756.0
2024-11-12 11:15:00,123.51,123.51,123.37,123.42,5466.0,122.056,122.056,121.9176,121.9671,5466.0
2024-11-12 11:20:00,123.42,123.43,123.07,123.07,9768.0,121.9671,121.9769,121.6212,121.6212,9768.0
2024-11-12 11:25:00,123.09,123.13,122.9,122.91,8286.0,121.6409,121.6805,121.4532,121.4631,8286.0
2024-11-12 11:30:00,122.91,123.19,122.89,123.13,8041.0,121.4631,121.7398,121.4433,121.6805,8041.0
2024-11-12 11:35:00,123.1,123.1,122.84,122.84,3607.0,121.6508,121.6508,121.3939,121.3939,3607.0
2024-11-12 11:40:00,122.84,122.94,122.75,122.87,4982.0,121.3939,121.4927,121.3049,121.4235,4982.0
2024-11-12 11:45:00,122.84,122.84,122.65,122.66,14105.0,121.3939,121.3939,121.2061,121.216,14105.0
2024-11-12 11:50:00,122.67,122.67,122.47,122.47,3724.0,121.2259,121.2259,121.0282,121.0282,3724.0
2024-11-12 11:55:00,122.53,122.69,122.42,122.47,9730.0,121.0875,121.2457,120.9788,121.0282,9730.0
2024-11-12 12:00:00,122.44,122.6,122.39,122.5,8622.0,120.9986,121.1567,120.9492,121.0579,8622.0
2024-11-12 12:05:00,122.52,122.52,122.45,122.46,1707.0,121.0777,121.0777,121.0085,121.0184,1707.0
2024-11-12 12:10:00,122.48,122.51,122.36,122.38,3570.0,121.0381,121.0678,120.9195,120.9393,3570.0
2024-11-12 12:15:00,122.35,122.4,122.28,122.3,3217.0,120.9097,120.9591,120.8405,120.8602,3217.0
2024-11-12 12:20:00,122.3,122.46,122.28,122.43,5181.0,120.8602,121.0184,120.8405,120.9887,5181.0
2024-11-12 12:25:00,122.48,122.51,122.45,122.47,1495.0,121.0381,121.0678,121.0085,121.0282,1495.0
2024-11-12 12:30:00,122.47,122.47,122.39,122.44,2998.0,121.0282,121.0282,120.9492,120.9986,2998.0
2024-11-12 12:35:00,122.41,122.57,122.4,122.52,4777.0,120.969,121.1271,120.9591,121.0777,4777.0
2024-11-12 12:40:00,122.51,122.51,122.32,122.34,3642.0,121.0678,121.0678,120.88,120.8998,3642.0
2024-11-12 12:45:00,122.37,122.38,122.22,122.22,4277.0,120.9294,120.9393,120.7812,120.7812,4277.0
2024-11-12 12:50:00,122.22,122.31,122.2,122.23,7124.0,120.7812,120.8701,120.7614,120.7911,7124.0
2024-11-12 12:55:00,122.22,122.24,122.09,122.17,4723.0,120.7812,120.801,120.6527,120.7318,4723.0
2024-11-12 13:00:00,122.13,122.17,122.05,122.09,5645.0,120.6922,120.7318,120.6132,120.6527,5645.0
2024-11-12 13:05:00,122.09,122.18,122.09,122.12,4427.0,120.6527,120.7417,120.6527,120.6824,4427.0
2024-11-12 13:10:00,122.15,122.15,122.06,122.09,2236.0,120.712,120.712,120.6231,120.6527,2236.0
2024-11-12 13:15:00,122.05,122.23,122.05,122.23,3818.0,120.6132,120.7911,120.6132,120.7911,3818.0
2024-11-12 13:20:00,122.24,122.28,122.16,122.28,2663.0,120.801,120.8405,120.7219,120.8405,2663.0
2024-11-12 13:25:00,122.26,122.34,122.2,122.33,4790.0,120.8207,120.8998,120.7614,120.8899,4790.0
2024-11-12 13:30:00,122.31,122.4,122.29,122.33,3169.0,120.8701,120.9591,120.8504,120.8899,3169.0
2024-11-12 13:35:00,122.4,122.42,122.34,122.4,1300.0,120.9591,120.9788,120.8998,120.9591,1300.0
2024-11-12 13:40:00,122.4,122.44,122.33,122.38,3788.0,120.9591,120.9986,120.8899,120.9393,3788.0
2024-11-12 13:45:00,122.38,122.52,122.38,122.46,2526.0,120.9393,121.0777,120.9393,121.0184,2526.0
2024-11-12 13:50:00,122.48,122.49,122.44,122.48,3067.0,121.0381,121.048,120.9986,121.0381,3067.0
2024-11-12 13:55:00,122.46,122.63,122.45,122.6,5260.0,121.0184,121.1864,121.0085,121.1567,5260.0
2024-11-12 14:00:00,122.59,122.64,122.5,122.5,5260.0,121.1468,121.1962,121.0579,121.0579,5260.0
2024-11-12 14:05:00,122.51,122.6,122.31,122.31,9597.0,121.0678,121.1567,120.8701,120.8701,9597.0
2024-11-12 14:10:00,122.25,122.3,122.2,122.25,4531.0,120.8108,120.8602,120.7614,120.8108,4531.0
2024-11-12 14:15:00,122.26,122.35,122.25,122.28,4918.0,120.8207,120.9097,120.8108,120.8405,4918.0
2024-11-12 14:20:00,122.29,122.38,122.23,122.36,7326.0,120.8504,120.9393,120.7911,120.9195,7326.0
2024-11-12 14:25:00,122.37,122.44,122.22,122.34,20639.0,120.9294,120.9986,120.7812,120.8998,20639.0
2024-11-12 14:30:00,122.28,122.31,122.22,122.31,4925.0,120.8405,120.8701,120.7812,120.8701,4925.0
2024-11-12 14:35:00,122.27,122.3,122.23,122.3,7926.0,120.8306,120.8602,120.7911,120.8602,7926.0
2024-11-12 14:40:00,122.26,122.32,122.24,122.26,3352.0,120.8207,120.88,120.801,120.8207,3352.0
2024-11-12 14:45:00,122.24,122.34,122.21,122.33,3552.0,120.801,120.8998,120.7713,120.8899,3552.0
2024-11-12 14:50:00,122.34,122.45,122.33,122.45,4709.0,120.8998,121.0085,120.8899,121.0085,4709.0
2024-11-12 14:55:00,122.49,122.49,122.41,122.43,3299.0,121.048,121.048,120.969,120.9887,3299.0
2024-11-12 15:00:00,122.42,122.42,122.21,122.24,9749.0,120.9788,120.9788,120.7713,120.801,9749.0
2024-11-12 15:05:00,122.27,122.28,122.16,122.21,4290.0,120.8306,120.8405,120.7219,120.7713,4290.0
2024-11-12 15:10:00,122.21,122.24,122.16,122.16,3253.0,120.7713,120.801,120.7219,120.7219,3253.0
2024-11-12 15:15:00,122.16,122.2,122.1,122.16,3821.0,120.7219,120.7614,120.6626,120.7219,3821.0
2024-11-12 15:20:00,122.15,122.16,122.12,122.16,1279.0,120.712,120.7219,120.6824,120.7219,1279.0
2024-11-12 15:25:00,122.15,122.15,122.04,122.12,7465.0,120.712,120.712,120.6033,120.6824,7465.0
2024-11-12 15:30:00,122.1,122.1,122.02,122.05,5127.0,120.6626,120.6626,120.5835,120.6132,5127.0
2024-11-12 15:35:00,122.03,122.03,121.95,121.97,5636.0,120.5934,120.5934,120.5144,120.5341,5636.0
2024-11-12 15:40:00,121.98,121.98,121.85,121.91,8327.0,120.544,120.544,120.4155,120.4748,8327.0
2024-11-12 15:45:00,121.89,121.92,121.81,121.91,17584.0,120.4551,120.4847,120.376,120.4748,17584.0
2024-11-12 15:50:00,121.9,121.9,121.76,121.8,22031.0,120.465,120.465,120.3266,120.3661,22031.0
2024-11-12 15:55:00,121.8,121.88,121.69,121.77,111794.0,120.3661,120.4452,120.2574,120.3365,111794.0
2024-11-13 09:30:00,122.19,122.19,121.77,121.77,15641.0,120.7515,120.7515,120.3365,120.3365,15641.0
2024-11-13 09:35:00,121.94,122.46,121.57,122.29,18415.0,120.5045,121.0184,120.1388,120.8504,18415.0
2024-11-13 09:40:00,122.29,122.29,121.91,122.24,6069.0,120.8504,120.8504,120.4748,120.801,6069.0
2024-11-13 09:45:00,122.28,122.39,122.12,122.38,13250.0,120.8405,120.9492,120.6824,120.9393,13250.0
2024-11-13 09:50:00,122.3,122.39,122.09,122.34,7259.0,120.8602,120.9492,120.6527,120.8998,7259.0
2024-11-13 09:55:00,122.32,122.77,122.19,122.77,9683.0,120.88,121.3247,120.7515,121.3247,9683.0
2024-11-13 10:00:00,122.83,122.83,122.58,122.7,1692.0,121.384,121.384,121.1369,121.2555,1692.0
2024-11-13 10:05:00,122.54,122.58,122.37,122.57,9313.0,121.0974,121.1369,120.9294,121.1271,9313.0
2024-11-13 10:10:00,122.73,122.81,122.53,122.55,4808.0,121.2852,121.3642,121.0875,121.1073,4808.0
2024-11-13 10:15:00,122.62,122.79,122.57,122.69,2310.0,121.1765,121.3445,121.1271,121.2457,2310.0
2024-11-13 10:20:00,122.78,122.85,122.65,122.85,1820.0,121.3346,121.4038,121.2061,121.4038,1820.0
2024-11-13 10:25:00,122.82,122.94,122.64,122.75,1900.0,121.3741,121.4927,121.1962,121.3049,1900.0
2024-11-13 10:30:00,122.76,122.89,122.65,122.89,5374.0,121.3148,121.4433,121.2061,121.4433,5374.0
2024-11-13 10:35:00,122.89,123.0,122.88,122.88,1920.0,121.4433,121.552,121.4334,121.4334,1920.0
2024-11-13 10:40:00,122.88,123.02,122.78,122.95,4039.0,121.4334,121.5718,121.3346,121.5026,4039.0
2024-11-13 10:45:00,122.92,123.06,122.82,123.04,5123.0,121.4729,121.6113,121.3741,121.5915,5123.0
2024-11-13 10:50:00,123.04,123.28,122.95,123.22,4656.0,121.5915,121.8287,121.5026,121.7694,4656.0
2024-11-13 10:55:00,123.35,123.35,123.15,123.16,6982.0,121.8979,121.8979,121.7002,121.7101,6982.0
2024-11-13 11:00:00,123.16,123.17,123.02,123.1,2326.0,121.7101,121.72,121.5718,121.6508,2326.0
2024-11-13 11:05:00,123.07,123.26,123.02,123.26,3531.0,121.6212,121.8089,121.5718,121.8089,3531.0
2024-11-13 11:10:00,123.13,123.16,123.08,123.12,3965.0,121.6805,121.7101,121.6311,121.6706,3965.0
2024-11-13 11:15:00,123.07,123.12,123.06,123.12,1858.0,121.6212,121.6706,121.6113,121.6706,1858.0
2024-11-13 11:20:00,123.06,123.16,123.04,123.09,6570.0,121.6113,121.7101,121.5915,121.6409,6570.0
2024-11-13 11:25:00,123.15,123.18,123.09,123.09,5516.0,121.7002,121.7299,121.6409,121.6409,5516.0
2024-11-13 11:30:00,123.06,123.1,122.93,122.98,3488.0,121.6113,121.6508,121.4828,121.5322,3488.0
2024-11-13 11:35:00,123.03,123.21,123.03,123.13,3571.0,121.5817,121.7595,121.5817,121.6805,3571.0
2024-11-13 11:40:00,123.17,123.34,123.14,123.32,3234.0,121.72,121.888,121.6904,121.8682,3234.0
2024-11-13 11:45:00,123.31,123.36,123.26,123.3,982.0,121.8584,121.9078,121.8089,121.8485,982.0
2024-11-13 11:50:00,123.3,123.3,123.21,123.22,2560.0,121.8485,121.8485,121.7595,121.7694,2560.0
2024-11-13 11:55:00,123.21,123.22,123.09,123.2,3050.0,121.7595,121.7694,121.6409,121.7497,3050.0
2024-11-13 12:00:00,123.17,123.21,123.12,123.21,3242.0,121.72,121.7595,121.6706,121.7595,3242.0
2024-11-13 12:05:00,123.21,123.21,123.07,123.12,5067.0,121.7595,121.7595,121.6212,121.6706,5067.0
2024-11-13 12:10:00,123.15,123.17,123.09,123.12,4229.0,121.7002,121.72,121.6409,121.6706,4229.0
2024-11-13 12:15:00,123.1,123.16,123.06,123.06,7762.0,121.6508,121.7101,121.6113,121.6113,7762.0
2024-11-13 12:20:00,123.04,123.04,122.87,122.87,1949.0,121.5915,121.5915,121.4235,121.4235,1949.0
2024-11-13 12:25:00,122.93,122.99,122.87,122.91,866.0,121.4828,121.5421,121.4235,121.4631,866.0
2024-11-13 12:30:00,122.94,122.96,122.87,122.88,4144.0,121.4927,121.5125,121.4235,121.4334,4144.0
2024-11-13 12:35:00,122.86,122.94,122.86,122.9,2453.0,121.4137,121.4927,121.4137,121.4532,2453.0
2024-11-13 12:40:00,122.89,122.96,122.86,122.94,3990.0,121.4433,121.5125,121.4137,121.4927,3990.0
2024-11-13 12:45:00,122.96,123.06,122.96,122.98,3158.0,121.5125,121.6113,121.5125,121.5322,3158.0
2024-11-13 12:50:00,122.98,122.98,122.88,122.93,2397.0,121.5322,121.5322,121.4334,121.4828,2397.0
2024-11-13 12:55:00,122.94,122.99,122.91,122.95,3556.0,121.4927,121.5421,121.4631,121.5026,3556.0
2024-11-13 13:00:00,122.95,122.97,122.92,122.94,2405.0,121.5026,121.5224,121.4729,121.4927,2405.0
2024-11-13 13:05:00,122.9,122.91,122.85,122.89,4241.0,121.4532,121.4631,121.4038,121.4433,4241.0
2024-11-13 13:10:00,122.86,122.95,122.79,122.95,7678.0,121.4137,121.5026,121.3445,121.5026,7678.0
2024-11-13 13:15:00,122.96,123.0,122.95,123.0,1869.0,121.5125,121.552,121.5026,121.552,1869.0
2024-11-13 13:20:00,123.02,123.06,122.96,122.96,1957.0,121.5718,121.6113,121.5125,121.5125,1957.0
2024-11-13 13:25:00,122.94,122.94,122.91,122.91,1060.0,121.4927,121.4927,121.4631,121.4631,1060.0
2024-11-13 13:30:00,122.89,122.96,122.89,122.94,463.0,121.4433,121.5125,121.4433,121.4927,463.0
2024-11-13 13:35:00,122.89,122.97,122.82,122.97,3865.0,121.4433,121.5224,121.3741,121.5224,3865.0
2024-11-13 13:40:00,122.94,122.94,122.84,122.85,1417.0,121.4927,121.4927,121.3939,121.4038,1417.0
2024-11-13 13:45:00,122.82,122.86,122.81,122.83,3948.0,121.3741,121.4137,121.3642,121.384,3948.0
2024-11-13 13:50:00,122.84,122.85,122.77,122.79,3694.0,121.3939,121.4038,121.3247,121.3445,3694.0
2024-11-13 13:55:00,122.81,122.81,122.73,122.77,6960.0,121.3642,121.3642,121.2852,121.3247,6960.0
2024-11-13 14:00:00,122.75,122.96,122.75,122.92,5983.0,121.3049,121.5125,121.3049,121.4729,5983.0
2024-11-13 14:05:00,122.93,122.97,122.92,122.95,5267.0,121.4828,121.5224,121.4729,121.5026,5267.0
2024-11-13 14:10:00,122.97,122.97,122.84,122.89,3594.0,121.5224,121.5224,121.3939,121.4433,3594.0
2024-11-13 14:15:00,122.89,122.93,122.88,122.92,2548.0,121.4433,121.4828,121.4334,121.4729,2548.0
2024-11-13 14:20:00,122.89,122.95,122.88,122.88,1016.0,121.4433,121.5026,121.4334,121.4334,1016.0
2024-11-13 14:25:00,122.88,122.89,122.78,122.78,6254.0,121.4334,121.4433,121.3346,121.3346,6254.0
2024-11-13 14:30:00,122.8,122.94,122.77,122.92,7097.0,121.3544,121.4927,121.3247,121.4729,7097.0
2024-11-13 14:35:00,122.88,122.88,122.81,122.87,5003.0,121.4334,121.4334,121.3642,121.4235,5003.0
2024-11-13 14:40:00,122.85,122.86,122.7,122.77,7532.0,121.4038,121.4137,121.2555,121.3247,7532.0
2024-11-13 14:45:00,122.77,122.79,122.65,122.65,5623.0,121.3247,121.3445,121.2061,121.2061,5623.0
2024-11-13 14:50:00,122.66,122.66,122.59,122.63,2693.0,121.216,121.216,121.1468,121.1864,2693.0
2024-11-13 14:55:00,122.61,122.62,122.53,122.54,4351.0,121.1666,121.1765,121.0875,121.0974,4351.0
2024-11-13 15:00:00,122.52,122.68,122.51,122.68,10892.0,121.0777,121.2358,121.0678,121.2358,10892.0
2024-11-13 15:05:00,122.69,122.77,122.66,122.77,3739.0,121.2457,121.3247,121.216,121.3247,3739.0
2024-11-13 15:10:00,122.78,122.83,122.72,122.79,12306.0,121.3346,121.384,121.2753,121.3445,12306.0
2024-11-13 15:15:00,122.79,122.87,122.74,122.8,19475.0,121.3445,121.4235,121.2951,121.3544,19475.0
2024-11-13 15:20:00,122.81,123.08,122.79,123.06,17651.0,121.3642,121.6311,121.3445,121.6113,17651.0
2024-11-13 15:25:00,123.03,123.14,123.01,123.13,12571.0,121.5817,121.6904,121.5619,121.6805,12571.0
2024-11-13 15:30:00,123.13,123.18,123.01,123.18,14500.0,121.6805,121.7299,121.5619,121.7299,14500.0
2024-11-13 15:35:00,123.18,123.41,123.16,123.38,21348.0,121.7299,121.9572,121.7101,121.9275,21348.0
2024-11-13 15:40:00,123.38,123.41,123.26,123.31,11773.0,121.9275,121.9572,121.8089,121.8584,11773.0
2024-11-13 15:45:00,123.31,123.35,123.27,123.32,17512.0,121.8584,121.8979,121.8188,121.8682,17512.0
2024-11-13 15:50:00,123.3,123.35,123.2,123.23,28720.0,121.8485,121.8979,121.7497,121.7793,28720.0
2024-11-13 15:55:00,123.22,123.56,123.2,123.45,129752.0,121.7694,122.1054,121.7497,121.9967,129752.0
2024-11-14 09:30:00,123.37,123.95,123.37,123.59,19872.0,121.9176,122.4908,121.9176,122.1351,19872.0
2024-11-14 09:35:00,123.59,123.9,123.59,123.77,3169.0,122.1351,122.4414,122.1351,122.3129,3169.0
2024-11-14 09:40:00,123.79,123.86,123.52,123.52,9287.0,122.3327,122.4019,122.0659,122.0659,9287.0
2024-11-14 09:45:00,123.44,123.57,123.37,123.55,4510.0,121.9868,122.1153,121.9176,122.0955,4510.0
2024-11-14 09:50:00,123.62,123.68,123.46,123.56,4248.0,122.1647,122.224,122.0066,122.1054,4248.0
2024-11-14 09:55:00,123.45,123.45,123.24,123.36,3591.0,121.9967,121.9967,121.7892,121.9078,3591.0
2024-11-14 10:00:00,123.25,123.28,123.15,123.24,12015.0,121.7991,121.8287,121.7002,121.7892,12015.0
2024-11-14 10:05:00,123.22,123.32,122.94,123.02,14374.0,121.7694,121.8682,121.4927,121.5718,14374.0
2024-11-14 10:10:00,122.98,123.14,122.94,122.95,10196.0,121.5322,121.6904,121.4927,121.5026,10196.0
2024-11-14 10:15:00,123.05,123.21,122.98,123.09,3224.0,121.6014,121.7595,121.5322,121.6409,3224.0
2024-11-14 10:20:00,123.11,123.35,123.11,123.33,5019.0,121.6607,121.8979,121.6607,121.8781,5019.0
2024-11-14 10:25:00,123.4,123.65,123.4,123.64,5254.0,121.9473,122.1944,121.9473,122.1845,5254.0
2024-11-14 10:30:00,123.59,123.59,123.48,123.51,5469.0,122.1351,122.1351,122.0264,122.056,5469.0
2024-11-14 10:35:00,123.47,123.61,123.44,123.56,7640.0,122.0165,122.1548,121.9868,122.1054,7640.0
2024-11-14 10:40:00,123.5,123.5,123.41,123.41,8254.0,122.0461,122.0461,121.9572,121.9572,8254.0
2024-11-14 10:45:00,123.44,123.49,123.39,123.39,7124.0,121.9868,122.0362,121.9374,121.9374,7124.0
2024-11-14 10:50:00,123.38,123.38,123.24,123.24,3518.0,121.9275,121.9275,121.7892,121.7892,3518.0
2024-11-14 10:55:00,123.24,123.42,123.22,123.31,8810.0,121.7892,121.9671,121.7694,121.8584,8810.0
2024-11-14 11:00:00,123.31,123.33,123.15,123.16,9142.0,121.8584,121.8781,121.7002,121.7101,9142.0
2024-11-14 11:05:00,123.15,123.15,122.98,122.99,7843.0,121.7002,121.7002,121.5322,121.5421,7843.0
2024-11-14 11:10:00,123.0,123.11,123.0,123.09,4148.0,121.552,121.6607,121.552,121.6409,4148.0
2024-11-14 11:15:00,123.06,123.08,122.94,122.95,18919.0,121.6113,121.6311,121.4927,121.5026,18919.0
2024-11-14 11:20:00,122.96,122.99,122.84,122.91,18927.0,121.5125,121.5421,121.3939,121.4631,18927.0
2024-11-14 11:25:00,122.88,122.98,122.85,122.89,21382.0,121.4334,121.5322,121.4038,121.4433,21382.0
2024-11-14 11:30:00,122.91,123.11,122.91,123.09,5203.0,121.4631,121.6607,121.4631,121.6409,5203.0
2024-11-14 11:35:00,123.09,123.09,123.03,123.04,2092.0,121.6409,121.6409,121.5817,121.5915,2092.0
2024-11-14 11:40:00,123.02,123.02,122.9,122.9,4091.0,121.5718,121.5718,121.4532,121.4532,4091.0
2024-11-14 11:45:00,122.82,122.82,122.66,122.67,3340.0,121.3741,121.3741,121.216,121.2259,3340.0
2024-11-14 11:50:00,122.64,122.66,122.5,122.5,3768.0,121.1962,121.216,121.0579,121.0579,3768.0
2024-11-14 11:55:00,122.5,122.66,122.49,122.66,5321.0,121.0579,121.216,121.048,121.216,5321.0
2024-11-14 12:00:00,122.68,122.8,122.67,122.67,8740.0,121.2358,121.3544,121.2259,121.2259,8740.0
2024-11-14 12:05:00,122.71,122.71,122.62,122.65,1964.0,121.2654,121.2654,121.1765,121.2061,1964.0
2024-11-14 12:10:00,122.65,122.7,122.6,122.6,3925.0,121.2061,121.2555,121.1567,121.1567,3925.0
2024-11-14 12:15:00,122.59,122.67,122.54,122.67,2870.0,121.1468,121.2259,121.0974,121.2259,2870.0
2024-11-14 12:20:00,122.68,122.75,122.67,122.74,2737.0,121.2358,121.3049,121.2259,121.2951,2737.0
2024-11-14 12:25:00,122.74,122.77,122.66,122.7,5893.0,121.2951,121.3247,121.216,121.2555,5893.0
2024-11-14 12:30:00,122.7,122.7,122.55,122.65,6549.0,121.2555,121.2555,121.1073,121.2061,6549.0
2024-11-14 12:35:00,122.67,122.75,122.61,122.68,3709.0,121.2259,121.3049,121.1666,121.2358,3709.0
2024-11-14 12:40:00,122.66,122.82,122.66,122.77,4618.0,121.216,121.3741,121.216,121.3247,4618.0
2024-11-14 12:45:00,122.78,122.79,122.68,122.77,6338.0,121.3346,121.3445,121.2358,121.3247,6338.0
2024-11-14 12:50:00,122.79,122.98,122.75,122.97,4305.0,121.3445,121.5322,121.3049,121.5224,4305.0
2024-11-14 12:55:00,122.93,123.04,122.93,123.04,1515.0,121.4828,121.5915,121.4828,121.5915,1515.0
2024-11-14 13:00:00,123.06,123.13,123.06,123.12,2812.0,121.6113,121.6805,121.6113,121.6706,2812.0
2024-11-14 13:05:00,123.09,123.15,123.09,123.13,1717.0,121.6409,121.7002,121.6409,121.6805,1717.0
2024-11-14 13:10:00,123.11,123.19,123.08,123.1,5802.0,121.6607,121.7398,121.6311,121.6508,5802.0
2024-11-14 13:15:00,123.11,123.21,123.11,123.2,3341.0,121.6607,121.7595,121.6607,121.7497,3341.0
2024-11-14 13:20:00,123.24,123.3,123.16,123.22,7785.0,121.7892,121.8485,121.7101,121.7694,7785.0
2024-11-14 13:25:00,123.22,123.27,123.18,123.2,6480.0,121.7694,121.8188,121.7299,121.7497,6480.0
2024-11-14 13:30:00,123.2,123.28,123.2,123.25,9153.0,121.7497,121.8287,121.7497,121.7991,9153.0
2024-11-14 13:35:00,123.27,123.27,123.21,123.24,5412.0,121.8188,121.8188,121.7595,121.7892,5412.0
2024-11-14 13:40:00,123.26,123.33,123.26,123.29,3762.0,121.8089,121.8781,121.8089,121.8386,3762.0
2024-11-14 13:45:00,123.27,123.27,123.08,123.11,9480.0,121.8188,121.8188,121.6311,121.6607,9480.0
2024-11-14 13:50:00,123.09,123.12,122.97,123.08,6250.0,121.6409,121.6706,121.5224,121.6311,6250.0
2024-11-14 13:55:00,123.09,123.09,123.0,123.02,3367.0,121.6409,121.6409,121.552,121.5718,3367.0
2024-11-14 14:00:00,123.01,123.36,123.0,123.36,3207.0,121.5619,121.9078,121.552,121.9078,3207.0
2024-11-14 14:05:00,123.38,123.38,123.2,123.2,2033.0,121.9275,121.9275,121.7497,121.7497,2033.0
2024-11-14 14:10:00,123.24,123.29,123.17,123.23,3627.0,121.7892,121.8386,121.72,121.7793,3627.0
2024-11-14 14:15:00,123.21,123.35,123.21,123.34,7076.0,121.7595,121.8979,121.7595,121.888,7076.0
2024-11-14 14:20:00,123.36,123.4,123.3,123.32,11515.0,121.9078,121.9473,121.8485,121.8682,11515.0
2024-11-14 14:25:00,123.32,123.41,123.31,123.41,2333.0,121.8682,121.9572,121.8584,121.9572,2333.0
2024-11-14 14:30:00,123.4,123.42,123.36,123.4,9170.0,121.9473,121.9671,121.9078,121.9473,9170.0
2024-11-14 14:35:00,123.4,123.49,123.38,123.49,4729.0,121.9473,122.0362,121.9275,122.0362,4729.0
2024-11-14 14:40:00,123.51,123.55,123.44,123.55,5000.0,122.056,122.0955,121.9868,122.0955,5000.0
2024-11-14 14:45:00,123.53,123.53,123.5,123.52,3087.0,122.0758,122.0758,122.0461,122.0659,3087.0
2024-11-14 14:50:00,123.52,123.67,123.52,123.62,6931.0,122.0659,122.2141,122.0659,122.1647,6931.0
2024-11-14 14:55:00,123.63,123.69,123.58,123.65,4433.0,122.1746,122.2339,122.1252,122.1944,4433.0
2024-11-14 15:00:00,123.68,123.7,123.34,123.39,15484.0,122.224,122.2438,121.888,121.9374,15484.0
2024-11-14 15:05:00,123.42,123.42,123.19,123.21,7285.0,121.9671,121.9671,121.7398,121.7595,7285.0
2024-11-14 15:10:00,123.19,123.38,123.19,123.28,5278.0,121.7398,121.9275,121.7398,121.8287,5278.0
2024-11-14 15:15:00,123.3,123.5,123.3,123.48,4375.0,121.8485,122.0461,121.8485,122.0264,4375.0
2024-11-14 15:20:00,123.49,123.55,123.45,123.55,7084.0,122.0362,122.0955,121.9967,122.0955,7084.0
2024-11-14 15:25:00,123.52,123.57,123.47,123.54,8284.0,122.0659,122.1153,122.0165,122.0856,8284.0
2024-11-14 15:30:00,123.55,123.58,123.34,123.37,8735.0,122.0955,122.1252,121.888,121.9176,8735.0
2024-11-14 15:35:00,123.38,123.49,123.36,123.49,9020.0,121.9275,122.0362,121.9078,122.0362,9020.0
2024-11-14 15:40:00,123.48,123.54,123.43,123.48,13883.0,122.0264,122.0856,121.9769,122.0264,13883.0
2024-11-14 15:45:00,123.47,123.5,123.36,123.4,14069.0,122.0165,122.0461,121.9078,121.9473,14069.0
2024-11-14 15:50:00,123.38,123.56,123.36,123.42,42838.0,121.9275,122.1054,121.9078,121.9671,42838.0
2024-11-14 15:55:00,123.39,123.61,123.35,123.52,84694.0,121.9374,122.1548,121.8979,122.0659,84694.0
2024-11-15 09:30:00,121.7,121.7,121.7,121.7,0.0,120.2673,120.2673,120.2673,120.2673,0.0
2024-11-15 09:35:00,123.16,123.77,123.14,123.71,71815.0,121.7101,122.3129,121.6904,122.2536,71815.0
2024-11-15 09:40:00,123.91,123.91,123.13,123.21,5192.0,122.4513,122.4513,121.6805,121.7595,5192.0
2024-11-15 09:45:00,123.33,123.64,123.09,123.09,8910.0,121.8781,122.1845,121.6409,121.6409,8910.0
2024-11-15 09:50:00,123.23,123.41,123.02,123.15,13448.0,121.7793,121.9572,121.5718,121.7002,13448.0
2024-11-15 09:55:00,123.27,123.27,123.04,123.05,4181.0,121.8188,121.8188,121.5915,121.6014,4181.0
2024-11-15 10:00:00,123.09,123.12,122.73,122.75,4149.0,121.6409,121.6706,121.2852,121.3049,4149.0
2024-11-15 10:05:00,122.69,122.79,122.61,122.65,3867.0,121.2457,121.3445,121.1666,121.2061,3867.0
2024-11-15 10:10:00,122.62,122.73,122.42,122.57,4161.0,121.1765,121.2852,120.9788,121.1271,4161.0
2024-11-15 10:15:00,122.57,122.85,122.57,122.84,13382.0,121.1271,121.4038,121.1271,121.3939,13382.0
2024-11-15 10:20:00,122.82,123.16,122.81,123.16,7530.0,121.3741,121.7101,121.3642,121.7101,7530.0
2024-11-15 10:25:00,123.08,123.18,122.97,123.18,7199.0,121.6311,121.7299,121.5224,121.7299,7199.0
2024-11-15 10:30:00,123.12,123.12,122.95,122.95,5430.0,121.6706,121.6706,121.5026,121.5026,5430.0
2024-11-15 10:35:00,123.01,123.09,122.81,122.98,18468.0,121.5619,121.6409,121.3642,121.5322,18468.0
2024-11-15 10:40:00,123.02,123.07,122.89,123.07,10870.0,121.5718,121.6212,121.4433,121.6212,10870.0
2024-11-15 10:45:00,123.02,123.14,123.01,123.08,4171.0,121.5718,121.6904,121.5619,121.6311,4171.0
2024-11-15 10:50:00,123.01,123.18,122.92,122.98,20037.0,121.5619,121.7299,121.4729,121.5322,20037.0
2024-11-15 10:55:00,122.98,123.0,122.79,122.86,5877.0,121.5322,121.552,121.3445,121.4137,5877.0
2024-11-15 11:00:00,122.84,122.86,122.68,122.86,9237.0,121.3939,121.4137,121.2358,121.4137,9237.0
2024-11-15 11:05:00,122.87,123.04,122.81,122.82,12851.0,121.4235,121.5915,121.3642,121.3741,12851.0
2024-11-15 11:10:00,122.82,123.0,122.7,122.79,3709.0,121.3741,121.552,121.2555,121.3445,3709.0
2024-11-15 11:15:00,122.8,123.02,122.78,122.96,9262.0,121.3544,121.5718,121.3346,121.5125,9262.0
2024-11-15 11:20:00,123.0,123.01,122.87,123.01,2757.0,121.552,121.5619,121.4235,121.5619,2757.0
2024-11-15 11:25:00,123.04,123.04,122.85,122.93,3293.0,121.5915,121.5915,121.4038,121.4828,3293.0
2024-11-15 11:30:00,122.87,122.88,122.48,122.52,7212.0,121.4235,121.4334,121.0381,121.0777,7212.0
2024-11-15 11:35:00,122.53,122.56,122.39,122.49,6880.0,121.0875,121.1172,120.9492,121.048,6880.0
2024-11-15 11:40:00,122.51,122.58,122.42,122.58,3274.0,121.0678,121.1369,120.9788,121.1369,3274.0
2024-11-15 11:45:00,122.6,122.88,122.58,122.76,4050.0,121.1567,121.4334,121.1369,121.3148,4050.0
2024-11-15 11:50:00,122.71,122.88,122.68,122.78,5974.0,121.2654,121.4334,121.2358,121.3346,5974.0
2024-11-15 11:55:00,122.76,122.89,122.74,122.87,3103.0,121.3148,121.4433,121.2951,121.4235,3103.0
2024-11-15 12:00:00,122.76,122.78,122.67,122.67,8290.0,121.3148,121.3346,121.2259,121.2259,8290.0
2024-11-15 12:05:00,122.71,122.71,122.58,122.59,9230.0,121.2654,121.2654,121.1369,121.1468,9230.0
2024-11-15 12:10:00,122.58,122.69,122.55,122.67,5991.0,121.1369,121.2457,121.1073,121.2259,5991.0
2024-11-15 12:15:00,122.61,122.67,122.54,122.59,5177.0,121.1666,121.2259,121.0974,121.1468,5177.0
2024-11-15 12:20:00,122.64,122.76,122.63,122.68,3367.0,121.1962,121.3148,121.1864,121.2358,3367.0
2024-11-15 12:25:00,122.7,122.81,122.68,122.79,9644.0,121.2555,121.3642,121.2358,121.3445,9644.0
2024-11-15 12:30:00,122.79,122.8,122.63,122.66,10376.0,121.3445,121.3544,121.1864,121.216,10376.0
2024-11-15 12:35:00,122.64,122.64,122.56,122.6,4426.0,121.1962,121.1962,121.1172,121.1567,4426.0
2024-11-15 12:40:00,122.6,122.7,122.56,122.7,6005.0,121.1567,121.2555,121.1172,121.2555,6005.0
2024-11-15 12:45:00,122.66,122.67,122.53,122.53,5786.0,121.216,121.2259,121.0875,121.0875,5786.0
2024-11-15 12:50:00,122.58,122.63,122.54,122.63,5214.0,121.1369,121.1864,121.0974,121.1864,5214.0
2024-11-15 12:55:00,122.61,122.75,122.61,122.73,5424.0,121.1666,121.3049,121.1666,121.2852,5424.0
2024-11-15 13:00:00,122.74,122.94,122.71,122.92,24552.0,121.2951,121.4927,121.2654,121.4729,24552.0
2024-11-15 13:05:00,122.96,122.98,122.91,122.93,5066.0,121.5125,121.5322,121.4631,121.4828,5066.0
2024-11-15 13:10:00,122.91,122.96,122.76,122.78,17581.0,121.4631,121.5125,121.3148,121.3346,17581.0
2024-11-15 13:15:00,122.81,122.91,122.73,122.88,19050.0,121.3642,121.4631,121.2852,121.4334,19050.0
2024-11-15 13:20:00,122.88,122.91,122.78,122.78,3798.0,121.4334,121.4631,121.3346,121.3346,3798.0
2024-11-15 13:25:00,122.78,122.84,122.74,122.75,8959.0,121.3346,121.3939,121.2951,121.3049,8959.0
2024-11-15 13:30:00,122.77,122.77,122.6,122.61,4113.0,121.3247,121.3247,121.1567,121.1666,4113.0
2024-11-15 13:35:00,122.62,122.74,122.61,122.7,5867.0,121.1765,121.2951,121.1666,121.2555,5867.0
2024-11-15 13:40:00,122.69,122.69,122.56,122.63,3580.0,121.2457,121.2457,121.1172,121.1864,3580.0
2024-11-15 13:45:00,122.63,122.71,122.59,122.59,3814.0,121.1864,121.2654,121.1468,121.1468,3814.0
2024-11-15 13:50:00,122.59,122.6,122.53,122.53,1137.0,121.1468,121.1567,121.0875,121.0875,1137.0
2024-11-15 13:55:00,122.53,122.61,122.49,122.59,5281.0,121.0875,121.1666,121.048,121.1468,5281.0
2024-11-15 14:00:00,122.61,122.68,122.56,122.57,6319.0,121.1666,121.2358,121.1172,121.1271,6319.0
2024-11-15 14:05:00,122.54,122.59,122.52,122.58,4166.0,121.0974,121.1468,121.0777,121.1369,4166.0
2024-11-15 14:10:00,122.57,122.62,122.54,122.58,5303.0,121.1271,121.1765,121.0974,121.1369,5303.0
2024-11-15 14:15:00,122.59,122.6,122.56,122.56,3138.0,121.1468,121.1567,121.1172,121.1172,3138.0
2024-11-15 14:20:00,122.56,122.56,122.49,122.53,5809.0,121.1172,121.1172,121.048,121.0875,5809.0
2024-11-15 14:25:00,122.54,122.59,122.5,122.5,2949.0,121.0974,121.1468,121.0579,121.0579,2949.0
2024-11-15 14:30:00,122.5,122.55,122.42,122.54,7108.0,121.0579,121.1073,120.9788,121.0974,7108.0
2024-11-15 14:35:00,122.51,122.56,122.43,122.43,5695.0,121.0678,121.1172,120.9887,120.9887,5695.0
2024-11-15 14:40:00,122.4,122.44,122.33,122.41,18888.0,120.9591,120.9986,120.8899,120.969,18888.0
2024-11-15 14:45:00,122.39,122.49,122.27,122.27,21914.0,120.9492,121.048,120.8306,120.8306,21914.0
2024-11-15 14:50:00,122.31,122.41,122.29,122.29,8265.0,120.8701,120.969,120.8504,120.8504,8265.0
2024-11-15 14:55:00,122.3,122.4,122.24,122.4,9414.0,120.8602,120.9591,120.801,120.9591,9414.0
2024-11-15 15:00:00,122.4,122.47,122.35,122.47,8094.0,120.9591,121.0282,120.9097,121.0282,8094.0
2024-11-15 15:05:00,122.48,122.52,122.34,122.35,8795.0,121.0381,121.0777,120.8998,120.9097,8795.0
2024-11-15 15:10:00,122.33,122.49,122.32,122.49,7454.0,120.8899,121.048,120.88,121.048,7454.0
2024-11-15 15:15:00,122.48,122.53,122.43,122.46,12439.0,121.0381,121.0875,120.9887,121.0184,12439.0
2024-11-15 15:20:00,122.48,122.5,122.35,122.42,4752.0,121.0381,121.0579,120.9097,120.9788,4752.0
2024-11-15 15:25:00,122.4,122.41,122.32,122.32,6085.0,120.9591,120.969,120.88,120.88,6085.0
2024-11-15 15:30:00,122.33,122.42,122.31,122.41,5795.0,120.8899,120.9788,120.8701,120.969,5795.0
2024-11-15 15:35:00,122.43,122.52,122.43,122.47,7860.0,120.9887,121.0777,120.9887,121.0282,7860.0
2024-11-15 15:40:00,122.46,122.47,122.3,122.31,9048.0,121.0184,121.0282,120.8602,120.8701,9048.0
2024-11-15 15:45:00,122.31,122.47,122.31,122.42,13649.0,120.8701,121.0282,120.8701,120.9788,13649.0
2024-11-15 15:50:00,122.4,122.6,122.3,122.5,36824.0,120.9591,121.1567,120.8602,121.0579,36824.0
2024-11-15 15:55:00,122.51,122.61,122.34,122.53,121313.0,121.0678,121.1666,120.8998,121.0875,121313.0
2024-11-18 09:30:00,122.95,123.37,122.9,123.36,13964.0,121.5026,121.9176,121.4532,121.9078,13964.0
2024-11-18 09:35:00,123.37,124.02,123.33,124.02,7502.0,121.9176,122.56,121.8781,122.56,7502.0
2024-11-18 09:40:00,123.79,124.15,123.6,124.15,4308.0,122.3327,122.6885,122.1449,122.6885,4308.0
2024-11-18 09:45:00,123.87,124.56,123.78,124.5,16249.0,122.4118,123.0936,122.3228,123.0343,16249.0
2024-11-18 09:50:00,124.58,124.58,124.15,124.23,16517.0,123.1134,123.1134,122.6885,122.7675,16517.0
2024-11-18 09:55:00,124.18,124.27,124.14,124.24,5453.0,122.7181,122.8071,122.6786,122.7774,5453.0
2024-11-18 10:00:00,124.23,124.83,124.14,124.82,25412.0,122.7675,123.3605,122.6786,123.3506,25412.0
2024-11-18 10:05:00,124.84,124.93,124.8,124.85,4182.0,123.3703,123.4593,123.3308,123.3802,4182.0
2024-11-18 10:10:00,124.91,124.93,124.51,124.55,14305.0,123.4395,123.4593,123.0442,123.0838,14305.0
2024-11-18 10:15:00,124.56,124.63,124.39,124.45,5154.0,123.0936,123.1628,122.9256,122.9849,5154.0
2024-11-18 10:20:00,124.47,124.55,124.29,124.44,10624.0,123.0047,123.0838,122.8268,122.9751,10624.0
2024-11-18 10:25:00,124.39,124.68,124.35,124.56,4624.0,122.9256,123.2122,122.8861,123.0936,4624.0
2024-11-18 10:30:00,124.51,124.68,124.51,124.55,6117.0,123.0442,123.2122,123.0442,123.0838,6117.0
2024-11-18 10:35:00,124.55,124.6,124.49,124.59,3854.0,123.0838,123.1332,123.0245,123.1233,3854.0
2024-11-18 10:40:00,124.47,124.56,124.36,124.44,7166.0,123.0047,123.0936,122.896,122.9751,7166.0
2024-11-18 10:45:00,124.52,124.6,124.49,124.5,4626.0,123.0541,123.1332,123.0245,123.0343,4626.0
2024-11-18 10:50:00,124.5,124.5,124.39,124.47,4070.0,123.0343,123.0343,122.9256,123.0047,4070.0
2024-11-18 10:55:00,124.43,124.49,124.21,124.24,8800.0,122.9652,123.0245,122.7478,122.7774,8800.0
2024-11-18 11:00:00,124.22,124.33,124.21,124.29,4957.0,122.7576,122.8663,122.7478,122.8268,4957.0
2024-11-18 11:05:00,124.29,124.29,123.95,124.03,4242.0,122.8268,122.8268,122.4908,122.5699,4242.0
2024-11-18 11:10:00,124.02,124.07,123.83,123.84,1721.0,122.56,122.6094,122.3722,122.3821,1721.0
2024-11-18 11:15:00,123.76,123.85,123.69,123.69,3013.0,122.3031,122.392,122.2339,122.2339,3013.0
2024-11-18 11:20:00,123.71,123.76,123.65,123.76,4255.0,122.2536,122.3031,122.1944,122.3031,4255.0
2024-11-18 11:25:00,123.78,123.83,123.59,123.59,5022.0,122.3228,122.3722,122.1351,122.1351,5022.0
2024-11-18 11:30:00,123.63,123.84,123.63,123.82,8597.0,122.1746,122.3821,122.1746,122.3624,8597.0
2024-11-18 11:35:00,123.86,124.01,123.81,123.98,4121.0,122.4019,122.5501,122.3525,122.5205,4121.0
2024-11-18 11:40:00,124.01,124.01,123.82,123.92,3019.0,122.5501,122.5501,122.3624,122.4612,3019.0
2024-11-18 11:45:00,123.96,124.0,123.85,123.89,7737.0,122.5007,122.5402,122.392,122.4315,7737.0
2024-11-18 11:50:00,123.89,123.91,123.83,123.83,1641.0,122.4315,122.4513,122.3722,122.3722,1641.0
2024-11-18 11:55:00,123.91,123.95,123.82,123.82,2517.0,122.4513,122.4908,122.3624,122.3624,2517.0
2024-11-18 12:00:00,123.8,123.84,123.77,123.81,2254.0,122.3426,122.3821,122.3129,122.3525,2254.0
2024-11-18 12:05:00,123.78,123.97,123.75,123.96,3755.0,122.3228,122.5106,122.2932,122.5007,3755.0
2024-11-18 12:10:00,123.96,123.97,123.79,123.81,3925.0,122.5007,122.5106,122.3327,122.3525,3925.0
2024-11-18 12:15:00,123.84,123.88,123.8,123.8,2350.0,122.3821,122.4216,122.3426,122.3426,2350.0
2024-11-18 12:20:00,123.74,123.83,123.72,123.78,1700.0,122.2833,122.3722,122.2635,122.3228,1700.0
2024-11-18 12:25:00,123.8,123.89,123.8,123.82,2124.0,122.3426,122.4315,122.3426,122.3624,2124.0
2024-11-18 12:30:00,123.83,123.89,123.8,123.89,2046.0,122.3722,122.4315,122.3426,122.4315,2046.0
2024-11-18 12:35:00,123.88,124.0,123.88,123.94,2900.0,122.4216,122.5402,122.4216,122.4809,2900.0
2024-11-18 12:40:00,123.94,124.27,123.93,124.23,234316.0,122.4809,122.8071,122.4711,122.7675,234316.0
2024-11-18 12:45:00,124.2,124.24,124.1,124.21,13871.0,122.7379,122.7774,122.6391,122.7478,13871.0
2024-11-18 12:50:00,124.27,124.31,124.15,124.16,5259.0,122.8071,122.8466,122.6885,122.6983,5259.0
2024-11-18 12:55:00,124.15,124.21,124.08,124.08,5520.0,122.6885,122.7478,122.6193,122.6193,5520.0
2024-11-18 13:00:00,124.1,124.11,123.95,123.95,4017.0,122.6391,122.6489,122.4908,122.4908,4017.0
2024-11-18 13:05:00,123.95,123.98,123.93,123.96,4647.0,122.4908,122.5205,122.4711,122.5007,4647.0
2024-11-18 13:10:00,123.95,124.01,123.93,123.95,9033.0,122.4908,122.5501,122.4711,122.4908,9033.0
2024-11-18 13:15:00,123.97,124.03,123.93,123.95,9029.0,122.5106,122.5699,122.4711,122.4908,9029.0
2024-11-18 13:20:00,123.95,123.95,123.85,123.86,10618.0,122.4908,122.4908,122.392,122.4019,10618.0
2024-11-18 13:25:00,123.86,123.88,123.81,123.84,6037.0,122.4019,122.4216,122.3525,122.3821,6037.0
2024-11-18 13:30:00,123.85,123.86,123.71,123.77,16868.0,122.392,122.4019,122.2536,122.3129,16868.0
2024-11-18 13:35:00,123.77,123.81,123.69,123.71,10126.0,122.3129,122.3525,122.2339,122.2536,10126.0
2024-11-18 13:40:00,123.66,123.68,123.41,123.44,6148.0,122.2042,122.224,121.9572,121.9868,6148.0
2024-11-18 13:45:00,123.43,123.53,123.37,123.49,16693.0,121.9769,122.0758,121.9176,122.0362,16693.0
2024-11-18 13:50:00,123.48,123.49,123.36,123.37,4583.0,122.0264,122.0362,121.9078,121.9176,4583.0
2024-11-18 13:55:00,123.41,123.54,123.32,123.52,7574.0,121.9572,122.0856,121.8682,122.0659,7574.0
2024-11-18 14:00:00,123.53,123.54,123.45,123.53,11218.0,122.0758,122.0856,121.9967,122.0758,11218.0
2024-11-18 14:05:00,123.53,123.54,123.46,123.52,27412.0,122.0758,122.0856,122.0066,122.0659,27412.0
2024-11-18 14:10:00,123.5,123.62,123.41,123.42,10787.0,122.0461,122.1647,121.9572,121.9671,10787.0
2024-11-18 14:15:00,123.42,123.48,123.32,123.47,22638.0,121.9671,122.0264,121.8682,122.0165,22638.0
2024-11-18 14:20:00,123.48,123.57,123.47,123.57,11058.0,122.0264,122.1153,122.0165,122.1153,11058.0
2024-11-18 14:25:00,123.55,123.56,123.34,123.43,9578.0,122.0955,122.1054,121.888,121.9769,9578.0
2024-11-18 14:30:00,123.41,123.41,123.17,123.19,6833.0,121.9572,121.9572,121.72,121.7398,6833.0
2024-11-18 14:35:00,123.19,123.19,123.09,123.11,9847.0,121.7398,121.7398,121.6409,121.6607,9847.0
2024-11-18 14:40:00,123.16,123.25,123.15,123.23,4260.0,121.7101,121.7991,121.7002,121.7793,4260.0
2024-11-18 14:45:00,123.25,123.3,123.15,123.29,11879.0,121.7991,121.8485,121.7002,121.8386,11879.0
2024-11-18 14:50:00,123.28,123.31,123.24,123.31,6826.0,121.8287,121.8584,121.7892,121.8584,6826.0
2024-11-18 14:55:00,123.3,123.3,123.14,123.17,10306.0,121.8485,121.8485,121.6904,121.72,10306.0
2024-11-18 15:00:00,123.16,123.16,123.0,123.12,72654.0,121.7101,121.7101,121.552,121.6706,72654.0
2024-11-18 15:05:00,123.12,123.15,123.11,123.15,1373.0,121.6706,121.7002,121.6607,121.7002,1373.0
2024-11-18 15:10:00,123.16,123.27,123.13,123.27,18366.0,121.7101,121.8188,121.6805,121.8188,18366.0
2024-11-18 15:15:00,123.27,123.27,123.09,123.17,8726.0,121.8188,121.8188,121.6409,121.72,8726.0
2024-11-18 15:20:00,123.15,123.17,123.03,123.08,10575.0,121.7002,121.72,121.5817,121.6311,10575.0
2024-11-18 15:25:00,123.05,123.07,122.93,122.98,19700.0,121.6014,121.6212,121.4828,121.5322,19700.0
2024-11-18 15:30:00,122.98,123.01,122.9,122.95,26468.0,121.5322,121.5619,121.4532,121.5026,26468.0
2024-11-18 15:35:00,122.96,123.04,122.95,123.02,24721.0,121.5125,121.5915,121.5026,121.5718,24721.0
2024-11-18 15:40:00,123.02,123.02,122.86,123.02,18547.0,121.5718,121.5718,121.4137,121.5718,18547.0
2024-11-18 15:45:00,123.03,123.12,123.01,123.12,10423.0,121.5817,121.6706,121.5619,121.6706,10423.0
2024-11-18 15:50:00,123.13,123.37,123.1,123.34,32223.0,121.6805,121.9176,121.6508,121.888,32223.0
2024-11-18 15:55:00,123.34,123.43,123.15,123.41,100944.0,121.888,121.9769,121.7002,121.9572,100944.0
2024-11-19 09:30:00,122.39,122.51,121.81,122.03,18842.0,120.9492,121.0678,120.376,120.5934,18842.0
2024-11-19 09:35:00,122.03,122.03,121.49,121.7,7905.0,120.5934,120.5934,120.0598,120.2673,7905.0
2024-11-19 09:40:00,121.68,121.79,121.36,121.49,4321.0,120.2475,120.3562,119.9313,120.0598,4321.0
2024-11-19 09:45:00,121.49,121.83,121.29,121.29,5593.0,120.0598,120.3958,119.8621,119.8621,5593.0
2024-11-19 09:50:00,121.42,121.64,121.2,121.64,2341.0,119.9906,120.208,119.7732,120.208,2341.0
2024-11-19 09:55:00,121.33,121.79,121.32,121.68,29984.0,119.9017,120.3562,119.8918,120.2475,29984.0
2024-11-19 10:00:00,121.67,121.83,121.53,121.81,9498.0,120.2377,120.3958,120.0993,120.376,9498.0
2024-11-19 10:05:00,121.77,121.86,121.7,121.74,3849.0,120.3365,120.4254,120.2673,120.3068,3849.0
2024-11-19 10:10:00,121.69,121.88,121.69,121.77,7861.0,120.2574,120.4452,120.2574,120.3365,7861.0
2024-11-19 10:15:00,121.77,121.81,121.57,121.81,7033.0,120.3365,120.376,120.1388,120.376,7033.0
2024-11-19 10:20:00,121.76,121.82,121.45,121.55,5037.0,120.3266,120.3859,120.0203,120.1191,5037.0
2024-11-19 10:25:00,121.51,121.75,121.46,121.64,8073.0,120.0795,120.3167,120.0301,120.208,8073.0
2024-11-19 10:30:00,121.7,121.94,121.65,121.79,7418.0,120.2673,120.5045,120.2179,120.3562,7418.0
2024-11-19 10:35:00,121.84,121.98,121.84,121.89,4418.0,120.4057,120.544,120.4057,120.4551,4418.0
2024-11-19 10:40:00,121.81,121.86,121.66,121.73,5854.0,120.376,120.4254,120.2278,120.297,5854.0
2024-11-19 10:45:00,121.69,121.69,121.51,121.62,2634.0,120.2574,120.2574,120.0795,120.1883,2634.0
2024-11-19 10:50:00,121.64,121.72,121.58,121.58,7571.0,120.208,120.2871,120.1487,120.1487,7571.0
2024-11-19 10:55:00,121.63,121.63,121.41,121.5,2376.0,120.1981,120.1981,119.9807,120.0697,2376.0
2024-11-19 11:00:00,121.39,121.48,121.26,121.28,3742.0,119.961,120.0499,119.8325,119.8523,3742.0
2024-11-19 11:05:00,121.34,121.38,121.17,121.31,8003.0,119.9115,119.9511,119.7435,119.8819,8003.0
2024-11-19 11:10:00,121.31,121.4,121.3,121.39,3834.0,119.8819,119.9708,119.872,119.961,3834.0
2024-11-19 11:15:00,121.39,121.5,121.37,121.37,2339.0,119.961,120.0697,119.9412,119.9412,2339.0
2024-11-19 11:20:00,121.42,121.54,121.41,121.48,2233.0,119.9906,120.1092,119.9807,120.0499,2233.0
2024-11-19 11:25:00,121.49,121.57,121.47,121.57,2660.0,120.0598,120.1388,120.04,120.1388,2660.0
2024-11-19 11:30:00,121.5,121.57,121.43,121.57,3303.0,120.0697,120.1388,120.0005,120.1388,3303.0
2024-11-19 11:35:00,121.53,121.57,121.44,121.48,5506.0,120.0993,120.1388,120.0104,120.0499,5506.0
2024-11-19 11:40:00,121.48,121.48,121.37,121.4,2195.0,120.0499,120.0499,119.9412,119.9708,2195.0
2024-11-19 11:45:00,121.35,121.37,121.31,121.31,4456.0,119.9214,119.9412,119.8819,119.8819,4456.0
2024-11-19 11:50:00,121.3,121.35,121.23,121.33,5130.0,119.872,119.9214,119.8028,119.9017,5130.0
2024-11-19 11:55:00,121.36,121.4,121.3,121.4,4101.0,119.9313,119.9708,119.872,119.9708,4101.0
2024-11-19 12:00:00,121.41,121.42,121.29,121.3,1247.0,119.9807,119.9906,119.8621,119.872,1247.0
2024-11-19 12:05:00,121.28,121.33,121.23,121.3,2265.0,119.8523,119.9017,119.8028,119.872,2265.0
2024-11-19 12:10:00,121.32,121.32,121.23,121.23,2155.0,119.8918,119.8918,119.8028,119.8028,2155.0
2024-11-19 12:15:00,121.21,121.26,121.19,121.26,3216.0,119.7831,119.8325,119.7633,119.8325,3216.0
2024-11-19 12:20:00,121.23,121.38,121.2,121.38,3737.0,119.8028,119.9511,119.7732,119.9511,3737.0
2024-11-19 12:25:00,121.39,121.45,121.39,121.42,1115.0,119.961,120.0203,119.961,119.9906,1115.0
2024-11-19 12:30:00,121.4,121.48,121.39,121.48,3212.0,119.9708,120.0499,119.961,120.0499,3212.0
2024-11-19 12:35:00,121.44,121.45,121.34,121.38,920.0,120.0104,120.0203,119.9115,119.9511,920.0
2024-11-19 12:40:00,121.35,121.39,121.24,121.27,3855.0,119.9214,119.961,119.8127,119.8424,3855.0
2024-11-19 12:45:00,121.25,121.31,121.2,121.23,6612.0,119.8226,119.8819,119.7732,119.8028,6612.0
2024-11-19 12:50:00,121.2,121.26,121.19,121.19,1741.0,119.7732,119.8325,119.7633,119.7633,1741.0
2024-11-19 12:55:00,121.19,121.23,121.18,121.19,4451.0,119.7633,119.8028,119.7534,119.7633,4451.0
2024-11-19 13:00:00,121.2,121.23,121.19,121.2,5795.0,119.7732,119.8028,119.7633,119.7732,5795.0
2024-11-19 13:05:00,121.2,121.32,121.18,121.29,8494.0,119.7732,119.8918,119.7534,119.8621,8494.0
2024-11-19 13:10:00,121.32,121.32,121.19,121.24,3716.0,119.8918,119.8918,119.7633,119.8127,3716.0
2024-11-19 13:15:00,121.24,121.28,121.16,121.25,13573.0,119.8127,119.8523,119.7337,119.8226,13573.0
2024-11-19 13:20:00,121.23,121.23,121.19,121.2,2890.0,119.8028,119.8028,119.7633,119.7732,2890.0
2024-11-19 13:25:00,121.2,121.23,121.19,121.19,6363.0,119.7732,119.8028,119.7633,119.7633,6363.0
2024-11-19 13:30:00,121.21,121.22,121.19,121.2,2923.0,119.7831,119.793,119.7633,119.7732,2923.0
2024-11-19 13:35:00,121.2,121.35,121.2,121.34,5851.0,119.7732,119.9214,119.7732,119.9115,5851.0
2024-11-19 13:40:00,121.34,121.36,121.3,121.34,2308.0,119.9115,119.9313,119.872,119.9115,2308.0
2024-11-19 13:45:00,121.35,121.53,121.35,121.53,2714.0,119.9214,120.0993,119.9214,120.0993,2714.0
2024-11-19 13:50:00,121.54,121.69,121.53,121.69,4917.0,120.1092,120.2574,120.0993,120.2574,4917.0
2024-11-19 13:55:00,121.67,121.8,121.67,121.76,5117.0,120.2377,120.3661,120.2377,120.3266,5117.0
2024-11-19 14:00:00,121.74,121.74,121.54,121.57,2096.0,120.3068,120.3068,120.1092,120.1388,2096.0
2024-11-19 14:05:00,121.51,121.71,121.51,121.7,4155.0,120.0795,120.2772,120.0795,120.2673,4155.0
2024-11-19 14:10:00,121.7,121.73,121.68,121.73,3047.0,120.2673,120.297,120.2475,120.297,3047.0
2024-11-19 14:15:00,121.71,121.74,121.61,121.63,1904.0,120.2772,120.3068,120.1784,120.1981,1904.0
2024-11-19 14:20:00,121.63,121.72,121.63,121.63,4568.0,120.1981,120.2871,120.1981,120.1981,4568.0
2024-11-19 14:25:00,121.62,121.62,121.41,121.41,6710.0,120.1883,120.1883,119.9807,119.9807,6710.0
2024-11-19 14:30:00,121.43,121.44,121.23,121.31,5878.0,120.0005,120.0104,119.8028,119.8819,5878.0
2024-11-19 14:35:00,121.29,121.3,121.23,121.25,3424.0,119.8621,119.872,119.8028,119.8226,3424.0
2024-11-19 14:40:00,121.26,121.29,121.2,121.23,2503.0,119.8325,119.8621,119.7732,119.8028,2503.0
2024-11-19 14:45:00,121.22,121.24,121.18,121.2,12282.0,119.793,119.8127,119.7534,119.7732,12282.0
2024-11-19 14:50:00,121.22,121.29,121.2,121.26,11928.0,119.793,119.8621,119.7732,119.8325,11928.0
2024-11-19 14:55:00,121.27,121.32,121.24,121.25,6684.0,119.8424,119.8918,119.8127,119.8226,6684.0
2024-11-19 15:00:00,121.23,121.23,121.18,121.2,25968.0,119.8028,119.8028,119.7534,119.7732,25968.0
2024-11-19 15:05:00,121.21,121.33,121.19,121.33,19384.0,119.7831,119.9017,119.7633,119.9017,19384.0
2024-11-19 15:10:00,121.33,121.35,121.19,121.27,32396.0,119.9017,119.9214,119.7633,119.8424,32396.0
2024-11-19 15:15:00,121.28,121.34,121.23,121.32,5644.0,119.8523,119.9115,119.8028,119.8918,5644.0
2024-11-19 15:20:00,121.31,121.32,121.24,121.24,2219.0,119.8819,119.8918,119.8127,119.8127,2219.0
2024-11-19 15:25:00,121.24,121.26,121.09,121.15,20387.0,119.8127,119.8325,119.6645,119.7238,20387.0
2024-11-19 15:30:00,121.17,121.17,121.03,121.13,7167.0,119.7435,119.7435,119.6052,119.704,7167.0
2024-11-19 15:35:00,121.11,121.14,121.05,121.07,5918.0,119.6843,119.7139,119.625,119.6447,5918.0
2024-11-19 15:40:00,121.07,121.09,121.0,121.02,11121.0,119.6447,119.6645,119.5755,119.5953,11121.0
2024-11-19 15:45:00,121.02,121.07,120.97,121.05,13849.0,119.5953,119.6447,119.5459,119.625,13849.0
2024-11-19 15:50:00,121.04,121.11,120.96,121.01,22885.0,119.6151,119.6843,119.536,119.5854,22885.0
2024-11-19 15:55:00,121.02,121.14,120.94,121.05,78025.0,119.5953,119.7139,119.5163,119.625,78025.0
2024-11-20 09:30:00,121.0,121.55,120.84,121.11,18115.0,119.5755,120.1191,119.4174,119.6843,18115.0
2024-11-20 09:35:00,120.82,120.88,120.56,120.64,10265.0,119.3977,119.457,119.1407,119.2198,10265.0
2024-11-20 09:40:00,120.64,121.02,120.64,121.02,5193.0,119.2198,119.5953,119.2198,119.5953,5193.0
2024-11-20 09:45:00,120.86,121.1,120.78,120.9,13176.0,119.4372,119.6744,119.3581,119.4767,13176.0
2024-11-20 09:50:00,121.04,121.04,120.7,120.88,6606.0,119.6151,119.6151,119.2791,119.457,6606.0
2024-11-20 09:55:00,120.78,121.03,120.78,120.87,2900.0,119.3581,119.6052,119.3581,119.4471,2900.0
2024-11-20 10:00:00,120.95,121.02,120.73,120.74,6551.0,119.5261,119.5953,119.3087,119.3186,6551.0
2024-11-20 10:05:00,120.69,120.91,120.46,120.57,2509.0,119.2692,119.4866,119.0419,119.1506,2509.0
2024-11-20 10:10:00,120.53,120.85,120.52,120.76,6791.0,119.1111,119.4273,119.1012,119.3384,6791.0
2024-11-20 10:15:00,120.73,120.78,120.6,120.62,2200.0,119.3087,119.3581,119.1803,119.2,2200.0
2024-11-20 10:20:00,120.66,120.76,120.49,120.72,6062.0,119.2396,119.3384,119.0716,119.2988,6062.0
2024-11-20 10:25:00,120.79,120.83,120.65,120.83,4555.0,119.368,119.4076,119.2297,119.4076,4555.0
2024-11-20 10:30:00,120.83,121.07,120.8,121.07,4824.0,119.4076,119.6447,119.3779,119.6447,4824.0
2024-11-20 10:35:00,121.02,121.07,120.93,120.98,3551.0,119.5953,119.6447,119.5064,119.5558,3551.0
2024-11-20 10:40:00,120.97,121.01,120.8,120.88,3315.0,119.5459,119.5854,119.3779,119.457,3315.0
2024-11-20 10:45:00,120.78,120.82,120.62,120.65,4357.0,119.3581,119.3977,119.2,119.2297,4357.0
2024-11-20 10:50:00,120.62,120.7,120.56,120.64,3328.0,119.2,119.2791,119.1407,119.2198,3328.0
2024-11-20 10:55:00,120.64,120.74,120.55,120.62,3792.0,119.2198,119.3186,119.1308,119.2,3792.0
2024-11-20 11:00:00,120.68,120.68,120.29,120.4,2040.0,119.2593,119.2593,118.8739,118.9826,2040.0
2024-11-20 11:05:00,120.39,120.55,120.35,120.52,3360.0,118.9727,119.1308,118.9332,119.1012,3360.0
2024-11-20 11:10:00,120.59,120.59,120.42,120.46,11644.0,119.1704,119.1704,119.0024,119.0419,11644.0
2024-11-20 11:15:00,120.46,120.66,120.46,120.66,3422.0,119.0419,119.2396,119.0419,119.2396,3422.0
2024-11-20 11:20:00,120.68,120.68,120.52,120.52,3059.0,119.2593,119.2593,119.1012,119.1012,3059.0
2024-11-20 11:25:00,120.49,120.49,120.31,120.34,1834.0,119.0716,119.0716,118.8937,118.9233,1834.0
2024-11-20 11:30:00,120.31,120.43,120.31,120.4,2052.0,118.8937,119.0123,118.8937,118.9826,2052.0
2024-11-20 11:35:00,120.44,120.46,120.38,120.44,1914.0,119.0221,119.0419,118.9628,119.0221,1914.0
2024-11-20 11:40:00,120.44,120.5,120.43,120.48,2525.0,119.0221,119.0814,119.0123,119.0617,2525.0
2024-11-20 11:45:00,120.57,120.58,120.45,120.46,3278.0,119.1506,119.1605,119.032,119.0419,3278.0
2024-11-20 11:50:00,120.48,120.62,120.48,120.62,2429.0,119.0617,119.2,119.0617,119.2,2429.0
2024-11-20 11:55:00,120.59,120.65,120.5,120.5,4135.0,119.1704,119.2297,119.0814,119.0814,4135.0
2024-11-20 12:00:00,120.54,120.54,120.4,120.47,3041.0,119.121,119.121,118.9826,119.0518,3041.0
2024-11-20 12:05:00,120.5,120.5,120.41,120.41,2492.0,119.0814,119.0814,118.9925,118.9925,2492.0
2024-11-20 12:10:00,120.41,120.64,120.4,120.54,17301.0,118.9925,119.2198,118.9826,119.121,17301.0
2024-11-20 12:15:00,120.55,120.63,120.51,120.59,2152.0,119.1308,119.2099,119.0913,119.1704,2152.0
2024-11-20 12:20:00,120.55,120.6,120.53,120.58,3034.0,119.1308,119.1803,119.1111,119.1605,3034.0
2024-11-20 12:25:00,120.55,120.7,120.54,120.7,3612.0,119.1308,119.2791,119.121,119.2791,3612.0
2024-11-20 12:30:00,120.71,120.92,120.7,120.75,4134.0,119.289,119.4965,119.2791,119.3285,4134.0
2024-11-20 12:35:00,120.76,120.83,120.76,120.81,4866.0,119.3384,119.4076,119.3384,119.3878,4866.0
2024-11-20 12:40:00,120.81,120.84,120.7,120.81,5894.0,119.3878,119.4174,119.2791,119.3878,5894.0
2024-11-20 12:45:00,120.81,120.92,120.74,120.92,2412.0,119.3878,119.4965,119.3186,119.4965,2412.0
2024-11-20 12:50:00,120.95,121.0,120.85,120.85,2380.0,119.5261,119.5755,119.4273,119.4273,2380.0
2024-11-20 12:55:00,120.81,120.87,120.7,120.72,2542.0,119.3878,119.4471,119.2791,119.2988,2542.0
2024-11-20 13:00:00,120.75,120.78,120.67,120.69,3936.0,119.3285,119.3581,119.2494,119.2692,3936.0
2024-11-20 13:05:00,120.66,120.72,120.64,120.66,2770.0,119.2396,119.2988,119.2198,119.2396,2770.0
2024-11-20 13:10:00,120.69,120.69,120.61,120.62,1155.0,119.2692,119.2692,119.1901,119.2,1155.0
2024-11-20 13:15:00,120.59,120.61,120.51,120.51,3230.0,119.1704,119.1901,119.0913,119.0913,3230.0
2024-11-20 13:20:00,120.48,120.64,120.46,120.64,5596.0,119.0617,119.2198,119.0419,119.2198,5596.0
2024-11-20 13:25:00,120.72,120.76,120.64,120.71,8381.0,119.2988,119.3384,119.2198,119.289,8381.0
2024-11-20 13:30:00,120.75,120.77,120.58,120.58,4777.0,119.3285,119.3483,119.1605,119.1605,4777.0
2024-11-20 13:35:00,120.59,120.61,120.51,120.61,2512.0,119.1704,119.1901,119.0913,119.1901,2512.0
2024-11-20 13:40:00,120.61,120.65,120.59,120.64,3184.0,119.1901,119.2297,119.1704,119.2198,3184.0
2024-11-20 13:45:00,120.64,120.69,120.59,120.69,1478.0,119.2198,119.2692,119.1704,119.2692,1478.0
2024-11-20 13:50:00,120.67,120.72,120.65,120.72,4676.0,119.2494,119.2988,119.2297,119.2988,4676.0
2024-11-20 13:55:00,120.72,120.76,120.68,120.7,4286.0,119.2988,119.3384,119.2593,119.2791,4286.0
2024-11-20 14:00:00,120.7,120.72,120.67,120.7,1360.0,119.2791,119.2988,119.2494,119.2791,1360.0
2024-11-20 14:05:00,120.7,120.78,120.7,120.74,2246.0,119.2791,119.3581,119.2791,119.3186,2246.0
2024-11-20 14:10:00,120.74,120.79,120.74,120.78,4370.0,119.3186,119.368,119.3186,119.3581,4370.0
2024-11-20 14:15:00,120.76,120.8,120.72,120.76,6331.0,119.3384,119.3779,119.2988,119.3384,6331.0
2024-11-20 14:20:00,120.78,120.84,120.74,120.74,2716.0,119.3581,119.4174,119.3186,119.3186,2716.0
2024-11-20 14:25:00,120.8,120.91,120.8,120.87,2004.0,119.3779,119.4866,119.3779,119.4471,2004.0
2024-11-20 14:30:00,120.86,121.06,120.86,121.06,6052.0,119.4372,119.6348,119.4372,119.6348,6052.0
2024-11-20 14:35:00,121.06,121.11,121.03,121.05,6558.0,119.6348,119.6843,119.6052,119.625,6558.0
2024-11-20 14:40:00,121.07,121.09,121.03,121.07,2064.0,119.6447,119.6645,119.6052,119.6447,2064.0
2024-11-20 14:45:00,121.05,121.08,121.03,121.06,2311.0,119.625,119.6546,119.6052,119.6348,2311.0
2024-11-20 14:50:00,121.08,121.12,121.05,121.07,8988.0,119.6546,119.6941,119.625,119.6447,8988.0
2024-11-20 14:55:00,121.11,121.11,120.98,120.98,8835.0,119.6843,119.6843,119.5558,119.5558,8835.0
2024-11-20 15:00:00,120.98,120.98,120.89,120.94,2937.0,119.5558,119.5558,119.4668,119.5163,2937.0
2024-11-20 15:05:00,120.92,120.92,120.85,120.87,2349.0,119.4965,119.4965,119.4273,119.4471,2349.0
2024-11-20 15:10:00,120.85,120.88,120.84,120.86,4789.0,119.4273,119.457,119.4174,119.4372,4789.0
2024-11-20 15:15:00,120.84,120.94,120.84,120.87,4981.0,119.4174,119.5163,119.4174,119.4471,4981.0
2024-11-20 15:20:00,120.88,120.94,120.85,120.94,2407.0,119.457,119.5163,119.4273,119.5163,2407.0
2024-11-20 15:25:00,120.94,120.99,120.9,120.95,3413.0,119.5163,119.5657,119.4767,119.5261,3413.0
2024-11-20 15:30:00,120.96,121.18,120.96,121.18,3073.0,119.536,119.7534,119.536,119.7534,3073.0
2024-11-20 15:35:00,121.21,121.25,121.15,121.25,10494.0,119.7831,119.8226,119.7238,119.8226,10494.0
2024-11-20 15:40:00,121.25,121.32,121.16,121.2,5456.0,119.8226,119.8918,119.7337,119.7732,5456.0
2024-11-20 15:45:00,121.2,121.4,121.16,121.38,8279.0,119.7732,119.9708,119.7337,119.9511,8279.0
2024-11-20 15:50:00,121.39,121.46,121.25,121.26,27508.0,119.961,120.0301,119.8226,119.8325,27508.0
2024-11-20 15:55:00,121.23,121.35,121.06,121.29,71876.0,119.8028,119.9214,119.6348,119.8621,71876.0
2024-11-21 09:30:00,121.3,121.3,120.76,120.78,8658.0,119.872,119.872,119.3384,119.3581,8658.0
2024-11-21 09:35:00,121.05,121.05,120.83,120.96,2652.0,119.625,119.625,119.4076,119.536,2652.0
2024-11-21 09:40:00,120.97,121.1,120.82,121.1,1561.0,119.5459,119.6744,119.3977,119.6744,1561.0
2024-11-21 09:45:00,120.95,121.15,120.79,121.0,10688.0,119.5261,119.7238,119.368,119.5755,10688.0
2024-11-21 09:50:00,121.17,121.17,120.89,120.89,2921.0,119.7435,119.7435,119.4668,119.4668,2921.0
2024-11-21 09:55:00,120.89,120.91,120.79,120.79,4124.0,119.4668,119.4866,119.368,119.368,4124.0
2024-11-21 10:00:00,120.93,121.2,120.92,121.17,6573.0,119.5064,119.7732,119.4965,119.7435,6573.0
2024-11-21 10:05:00,121.18,121.34,121.11,121.27,7858.0,119.7534,119.9115,119.6843,119.8424,7858.0
2024-11-21 10:10:00,121.31,121.43,121.31,121.37,3718.0,119.8819,120.0005,119.8819,119.9412,3718.0
2024-11-21 10:15:00,121.38,121.38,121.13,121.13,2128.0,119.9511,119.9511,119.704,119.704,2128.0
2024-11-21 10:20:00,121.11,121.25,121.1,121.13,8867.0,119.6843,119.8226,119.6744,119.704,8867.0
2024-11-21 10:25:00,121.2,121.2,121.06,121.07,1474.0,119.7732,119.7732,119.6348,119.6447,1474.0
2024-11-21 10:30:00,121.02,121.27,120.92,121.14,5348.0,119.5953,119.8424,119.4965,119.7139,5348.0
2024-11-21 10:35:00,121.21,121.44,121.2,121.44,6116.0,119.7831,120.0104,119.7732,120.0104,6116.0
2024-11-21 10:40:00,121.42,121.76,121.4,121.7,2115.0,119.9906,120.3266,119.9708,120.2673,2115.0
2024-11-21 10:45:00,121.54,121.95,121.54,121.95,5537.0,120.1092,120.5144,120.1092,120.5144,5537.0
2024-11-21 10:50:00,121.95,122.0,121.74,121.91,15859.0,120.5144,120.5638,120.3068,120.4748,15859.0
2024-11-21 10:55:00,122.0,122.05,121.89,121.93,1831.0,120.5638,120.6132,120.4551,120.4946,1831.0
2024-11-21 11:00:00,121.84,121.84,121.75,121.75,1522.0,120.4057,120.4057,120.3167,120.3167,1522.0
2024-11-21 11:05:00,121.73,121.79,121.72,121.79,538.0,120.297,120.3562,120.2871,120.3562,538.0
2024-11-21 11:10:00,121.8,121.85,121.8,121.85,975.0,120.3661,120.4155,120.3661,120.4155,975.0
2024-11-21 11:15:00,121.88,122.04,121.88,121.98,6051.0,120.4452,120.6033,120.4452,120.544,6051.0
2024-11-21 11:20:00,121.92,122.0,121.89,121.96,3630.0,120.4847,120.5638,120.4551,120.5242,3630.0
2024-11-21 11:25:00,121.95,121.95,121.88,121.89,1420.0,120.5144,120.5144,120.4452,120.4551,1420.0
2024-11-21 11:30:00,121.97,121.99,121.81,121.99,1622.0,120.5341,120.5539,120.376,120.5539,1622.0
2024-11-21 11:35:00,121.94,122.0,121.85,121.97,3225.0,120.5045,120.5638,120.4155,120.5341,3225.0
2024-11-21 11:40:00,121.93,121.96,121.91,121.93,3326.0,120.4946,120.5242,120.4748,120.4946,3326.0
2024-11-21 11:45:00,121.93,121.93,121.56,121.64,3795.0,120.4946,120.4946,120.129,120.208,3795.0
2024-11-21 11:50:00,121.63,121.72,121.63,121.72,803.0,120.1981,120.2871,120.1981,120.2871,803.0
2024-11-21 11:55:00,121.64,121.81,121.64,121.78,1391.0,120.208,120.376,120.208,120.3464,1391.0
2024-11-21 12:00:00,121.82,121.82,121.68,121.68,1733.0,120.3859,120.3859,120.2475,120.2475,1733.0
2024-11-21 12:05:00,121.68,121.78,121.65,121.68,2505.0,120.2475,120.3464,120.2179,120.2475,2505.0
2024-11-21 12:10:00,121.68,121.71,121.64,121.71,1300.0,120.2475,120.2772,120.208,120.2772,1300.0
2024-11-21 12:15:00,121.73,121.81,121.69,121.81,932.0,120.297,120.376,120.2574,120.376,932.0
2024-11-21 12:20:00,121.83,121.94,121.79,121.86,5156.0,120.3958,120.5045,120.3562,120.4254,5156.0
2024-11-21 12:25:00,121.85,121.96,121.79,121.96,6066.0,120.4155,120.5242,120.3562,120.5242,6066.0
2024-11-21 12:30:00,121.96,121.99,121.95,121.96,8446.0,120.5242,120.5539,120.5144,120.5242,8446.0
2024-11-21 12:35:00,121.97,121.98,121.94,121.95,5977.0,120.5341,120.544,120.5045,120.5144,5977.0
2024-11-21 12:40:00,121.94,122.02,121.92,122.02,5352.0,120.5045,120.5835,120.4847,120.5835,5352.0
2024-11-21 12:45:00,122.06,122.14,122.05,122.09,4232.0,120.6231,120.7021,120.6132,120.6527,4232.0
2024-11-21 12:50:00,122.09,122.22,122.09,122.18,4417.0,120.6527,120.7812,120.6527,120.7417,4417.0
2024-11-21 12:55:00,122.31,122.33,122.24,122.27,6785.0,120.8701,120.8899,120.801,120.8306,6785.0
2024-11-21 13:00:00,122.31,122.37,122.28,122.3,4715.0,120.8701,120.9294,120.8405,120.8602,4715.0
2024-11-21 13:05:00,122.31,122.43,122.28,122.4,5981.0,120.8701,120.9887,120.8405,120.9591,5981.0
2024-11-21 13:10:00,122.41,122.59,122.41,122.55,5005.0,120.969,121.1468,120.969,121.1073,5005.0
2024-11-21 13:15:00,122.55,122.55,122.49,122.54,2500.0,121.1073,121.1073,121.048,121.0974,2500.0
2024-11-21 13:20:00,122.54,122.57,122.5,122.57,3412.0,121.0974,121.1271,121.0579,121.1271,3412.0
2024-11-21 13:25:00,122.55,122.57,122.47,122.52,2573.0,121.1073,121.1271,121.0282,121.0777,2573.0
2024-11-21 13:30:00,122.55,122.6,122.5,122.55,4552.0,121.1073,121.1567,121.0579,121.1073,4552.0
2024-11-21 13:35:00,122.56,122.57,122.49,122.56,3484.0,121.1172,121.1271,121.048,121.1172,3484.0
2024-11-21 13:40:00,122.57,122.61,122.55,122.59,3152.0,121.1271,121.1666,121.1073,121.1468,3152.0
2024-11-21 13:45:00,122.61,122.68,122.54,122.57,4006.0,121.1666,121.2358,121.0974,121.1271,4006.0
2024-11-21 13:50:00,122.57,122.59,122.51,122.59,4033.0,121.1271,121.1468,121.0678,121.1468,4033.0
2024-11-21 13:55:00,122.58,122.59,122.48,122.48,4586.0,121.1369,121.1468,121.0381,121.0381,4586.0
2024-11-21 14:00:00,122.53,122.58,122.47,122.57,3589.0,121.0875,121.1369,121.0282,121.1271,3589.0
2024-11-21 14:05:00,122.57,122.57,122.5,122.5,1339.0,121.1271,121.1271,121.0579,121.0579,1339.0
2024-11-21 14:10:00,122.5,122.5,122.43,122.47,1573.0,121.0579,121.0579,120.9887,121.0282,1573.0
2024-11-21 14:15:00,122.49,122.53,122.43,122.43,2106.0,121.048,121.0875,120.9887,120.9887,2106.0
2024-11-21 14:20:00,122.4,122.43,122.36,122.38,3530.0,120.9591,120.9887,120.9195,120.9393,3530.0
2024-11-21 14:25:00,122.29,122.36,122.29,122.36,3040.0,120.8504,120.9195,120.8504,120.9195,3040.0
2024-11-21 14:30:00,122.32,122.33,122.17,122.2,2237.0,120.88,120.8899,120.7318,120.7614,2237.0
2024-11-21 14:35:00,122.14,122.15,122.11,122.13,3957.0,120.7021,120.712,120.6725,120.6922,3957.0
2024-11-21 14:40:00,122.15,122.15,122.04,122.08,2686.0,120.712,120.712,120.6033,120.6428,2686.0
2024-11-21 14:45:00,122.06,122.28,122.05,122.28,11328.0,120.6231,120.8405,120.6132,120.8405,11328.0
2024-11-21 14:50:00,122.28,122.32,122.23,122.32,2104.0,120.8405,120.88,120.7911,120.88,2104.0
2024-11-21 14:55:00,122.33,122.38,122.3,122.38,1537.0,120.8899,120.9393,120.8602,120.9393,1537.0
2024-11-21 15:00:00,122.38,122.42,122.36,122.39,3498.0,120.9393,120.9788,120.9195,120.9492,3498.0
2024-11-21 15:05:00,122.39,122.41,122.36,122.38,4776.0,120.9492,120.969,120.9195,120.9393,4776.0
2024-11-21 15:10:00,122.41,122.42,122.33,122.34,6841.0,120.969,120.9788,120.8899,120.8998,6841.0
2024-11-21 15:15:00,122.34,122.35,122.27,122.29,4858.0,120.8998,120.9097,120.8306,120.8504,4858.0
2024-11-21 15:20:00,122.29,122.37,122.28,122.37,2342.0,120.8504,120.9294,120.8405,120.9294,2342.0
2024-11-21 15:25:00,122.37,122.5,122.37,122.39,7712.0,120.9294,121.0579,120.9294,120.9492,7712.0
2024-11-21 15:30:00,122.41,122.46,122.34,122.46,5810.0,120.969,121.0184,120.8998,121.0184,5810.0
2024-11-21 15:35:00,122.44,122.54,122.43,122.52,4407.0,120.9986,121.0974,120.9887,121.0777,4407.0
2024-11-21 15:40:00,122.56,122.59,122.51,122.58,7046.0,121.1172,121.1468,121.0678,121.1369,7046.0
2024-11-21 15:45:00,122.58,122.66,122.56,122.57,10250.0,121.1369,121.216,121.1172,121.1271,10250.0
2024-11-21 15:50:00,122.61,122.78,122.56,122.69,25164.0,121.1666,121.3346,121.1172,121.2457,25164.0
2024-11-21 15:55:00,122.71,122.75,122.58,122.69,72944.0,121.2654,121.3049,121.1369,121.2457,72944.0
2024-11-22 09:30:00,122.37,122.61,122.03,122.26,14849.0,120.9294,121.1666,120.5934,120.8207,14849.0
2024-11-22 09:35:00,122.28,122.46,122.17,122.44,12664.0,120.8405,121.0184,120.7318,120.9986,12664.0
2024-11-22 09:40:00,122.44,122.93,122.22,122.89,35013.0,120.9986,121.4828,120.7812,121.4433,35013.0
2024-11-22 09:45:00,122.73,123.14,122.72,123.09,7625.0,121.2852,121.6904,121.2753,121.6409,7625.0
2024-11-22 09:50:00,123.12,123.23,122.97,123.12,3924.0,121.6706,121.7793,121.5224,121.6706,3924.0
2024-11-22 09:55:00,123.17,123.22,122.55,122.56,24068.0,121.72,121.7694,121.1073,121.1172,24068.0
2024-11-22 10:00:00,122.57,122.84,122.56,122.72,21785.0,121.1271,121.3939,121.1172,121.2753,21785.0
2024-11-22 10:05:00,122.79,122.93,122.72,122.72,2262.0,121.3445,121.4828,121.2753,121.2753,2262.0
2024-11-22 10:10:00,122.71,122.95,122.67,122.88,7380.0,121.2654,121.5026,121.2259,121.4334,7380.0
2024-11-22 10:15:00,122.91,122.92,122.85,122.9,1519.0,121.4631,121.4729,121.4038,121.4532,1519.0
2024-11-22 10:20:00,122.98,122.99,122.74,122.75,2347.0,121.5322,121.5421,121.2951,121.3049,2347.0
2024-11-22 10:25:00,122.74,122.74,122.67,122.67,1063.0,121.2951,121.2951,121.2259,121.2259,1063.0
2024-11-22 10:30:00,122.78,122.9,122.71,122.78,7702.0,121.3346,121.4532,121.2654,121.3346,7702.0
2024-11-22 10:35:00,122.78,122.81,122.64,122.76,3939.0,121.3346,121.3642,121.1962,121.3148,3939.0
2024-11-22 10:40:00,122.73,122.78,122.63,122.73,1692.0,121.2852,121.3346,121.1864,121.2852,1692.0
2024-11-22 10:45:00,122.73,122.77,122.33,122.35,13836.0,121.2852,121.3247,120.8899,120.9097,13836.0
2024-11-22 10:50:00,122.46,122.51,122.17,122.43,6462.0,121.0184,121.0678,120.7318,120.9887,6462.0
2024-11-22 10:55:00,122.5,122.67,122.5,122.67,1029.0,121.0579,121.2259,121.0579,121.2259,1029.0
2024-11-22 11:00:00,122.65,122.66,122.36,122.36,2815.0,121.2061,121.216,120.9195,120.9195,2815.0
2024-11-22 11:05:00,122.42,122.42,122.29,122.3,2383.0,120.9788,120.9788,120.8504,120.8602,2383.0
2024-11-22 11:10:00,122.28,122.37,122.27,122.34,1130.0,120.8405,120.9294,120.8306,120.8998,1130.0
2024-11-22 11:15:00,122.27,122.27,122.14,122.14,2314.0,120.8306,120.8306,120.7021,120.7021,2314.0
2024-11-22 11:20:00,122.15,122.44,122.15,122.29,7632.0,120.712,120.9986,120.712,120.8504,7632.0
2024-11-22 11:25:00,122.21,122.38,122.21,122.37,1265.0,120.7713,120.9393,120.7713,120.9294,1265.0
2024-11-22 11:30:00,122.34,122.39,122.21,122.29,5078.0,120.8998,120.9492,120.7713,120.8504,5078.0
2024-11-22 11:35:00,122.33,122.4,122.29,122.35,2957.0,120.8899,120.9591,120.8504,120.9097,2957.0
2024-11-22 11:40:00,122.33,122.44,122.33,122.41,5340.0,120.8899,120.9986,120.8899,120.969,5340.0
2024-11-22 11:45:00,122.41,122.54,122.41,122.51,2269.0,120.969,121.0974,120.969,121.0678,2269.0
2024-11-22 11:50:00,122.5,122.54,122.45,122.5,1901.0,121.0579,121.0974,121.0085,121.0579,1901.0
2024-11-22 11:55:00,122.5,122.63,122.49,122.62,3003.0,121.0579,121.1864,121.048,121.1765,3003.0
2024-11-22 12:00:00,122.62,122.62,122.56,122.57,5418.0,121.1765,121.1765,121.1172,121.1271,5418.0
2024-11-22 12:05:00,122.64,122.73,122.6,122.73,3863.0,121.1962,121.2852,121.1567,121.2852,3863.0
2024-11-22 12:10:00,122.68,122.78,122.68,122.73,1101.0,121.2358,121.3346,121.2358,121.2852,1101.0
2024-11-22 12:15:00,122.73,122.76,122.54,122.54,6197.0,121.2852,121.3148,121.0974,121.0974,6197.0
2024-11-22 12:20:00,122.52,122.68,122.52,122.54,2464.0,121.0777,121.2358,121.0777,121.0974,2464.0
2024-11-22 12:25:00,122.55,122.63,122.55,122.57,2676.0,121.1073,121.1864,121.1073,121.1271,2676.0
2024-11-22 12:30:00,122.58,122.61,122.54,122.54,3288.0,121.1369,121.1666,121.0974,121.0974,3288.0
2024-11-22 12:35:00,122.52,122.55,122.49,122.49,1066.0,121.0777,121.1073,121.048,121.048,1066.0
2024-11-22 12:40:00,122.47,122.57,122.41,122.53,2064.0,121.0282,121.1271,120.969,121.0875,2064.0
2024-11-22 12:45:00,122.53,122.61,122.48,122.48,9109.0,121.0875,121.1666,121.0381,121.0381,9109.0
2024-11-22 12:50:00,122.5,122.54,122.46,122.53,1860.0,121.0579,121.0974,121.0184,121.0875,1860.0
2024-11-22 12:55:00,122.48,122.56,122.46,122.53,2924.0,121.0381,121.1172,121.0184,121.0875,2924.0
2024-11-22 13:00:00,122.6,122.61,122.55,122.59,2985.0,121.1567,121.1666,121.1073,121.1468,2985.0
2024-11-22 13:05:00,122.57,122.6,122.48,122.48,2236.0,121.1271,121.1567,121.0381,121.0381,2236.0
2024-11-22 13:10:00,122.53,122.55,122.49,122.55,1755.0,121.0875,121.1073,121.048,121.1073,1755.0
2024-11-22 13:15:00,122.57,122.57,122.51,122.51,300.0,121.1271,121.1271,121.0678,121.0678,300.0
2024-11-22 13:20:00,122.49,122.49,122.43,122.47,2815.0,121.048,121.048,120.9887,121.0282,2815.0
2024-11-22 13:25:00,122.45,122.47,122.32,122.35,1306.0,121.0085,121.0282,120.88,120.9097,1306.0
2024-11-22 13:30:00,122.34,122.45,122.32,122.32,3061.0,120.8998,121.0085,120.88,120.88,3061.0
2024-11-22 13:35:00,122.32,122.38,122.19,122.22,4520.0,120.88,120.9393,120.7515,120.7812,4520.0
2024-11-22 13:40:00,122.19,122.27,122.15,122.22,4516.0,120.7515,120.8306,120.712,120.7812,4516.0
2024-11-22 13:45:00,122.25,122.31,122.21,122.27,2810.0,120.8108,120.8701,120.7713,120.8306,2810.0
2024-11-22 13:50:00,122.27,122.3,122.2,122.28,2013.0,120.8306,120.8602,120.7614,120.8405,2013.0
2024-11-22 13:55:00,122.38,122.41,122.31,122.38,2396.0,120.9393,120.969,120.8701,120.9393,2396.0
2024-11-22 14:00:00,122.38,122.38,122.27,122.29,1362.0,120.9393,120.9393,120.8306,120.8504,1362.0
2024-11-22 14:05:00,122.28,122.29,122.23,122.23,1305.0,120.8405,120.8504,120.7911,120.7911,1305.0
2024-11-22 14:10:00,122.23,122.3,122.17,122.23,2676.0,120.7911,120.8602,120.7318,120.7911,2676.0
2024-11-22 14:15:00,122.21,122.29,122.12,122.28,5677.0,120.7713,120.8504,120.6824,120.8405,5677.0
2024-11-22 14:20:00,122.3,122.4,122.26,122.38,3267.0,120.8602,120.9591,120.8207,120.9393,3267.0
2024-11-22 14:25:00,122.39,122.45,122.37,122.44,5260.0,120.9492,121.0085,120.9294,120.9986,5260.0
2024-11-22 14:30:00,122.47,122.55,122.46,122.5,4022.0,121.0282,121.1073,121.0184,121.0579,4022.0
2024-11-22 14:35:00,122.51,122.55,122.43,122.43,1370.0,121.0678,121.1073,120.9887,120.9887,1370.0
2024-11-22 14:40:00,122.4,122.49,122.4,122.43,1182.0,120.9591,121.048,120.9591,120.9887,1182.0
2024-11-22 14:45:00,122.45,122.5,122.42,122.44,3056.0,121.0085,121.0579,120.9788,120.9986,3056.0
2024-11-22 14:50:00,122.43,122.45,122.36,122.44,5219.0,120.9887,121.0085,120.9195,120.9986,5219.0
2024-11-22 14:55:00,122.45,122.45,122.22,122.23,15178.0,121.0085,121.0085,120.7812,120.7911,15178.0
2024-11-22 15:00:00,122.26,122.28,122.12,122.19,34284.0,120.8207,120.8405,120.6824,120.7515,34284.0
2024-11-22 15:05:00,122.2,122.4,122.2,122.3,6367.0,120.7614,120.9591,120.7614,120.8602,6367.0
2024-11-22 15:10:00,122.34,122.35,122.22,122.23,4037.0,120.8998,120.9097,120.7812,120.7911,4037.0
2024-11-22 15:15:00,122.3,122.34,122.24,122.32,4887.0,120.8602,120.8998,120.801,120.88,4887.0
2024-11-22 15:20:00,122.35,122.38,122.33,122.37,3182.0,120.9097,120.9393,120.8899,120.9294,3182.0
2024-11-22 15:25:00,122.38,122.39,122.32,122.39,5913.0,120.9393,120.9492,120.88,120.9492,5913.0
2024-11-22 15:30:00,122.39,122.42,122.19,122.34,16796.0,120.9492,120.9788,120.7515,120.8998,16796.0
2024-11-22 15:35:00,122.34,122.36,122.31,122.32,6108.0,120.8998,120.9195,120.8701,120.88,6108.0
2024-11-22 15:40:00,122.35,122.39,122.31,122.37,5452.0,120.9097,120.9492,120.8701,120.9294,5452.0
2024-11-22 15:45:00,122.39,122.49,122.35,122.48,8854.0,120.9492,121.048,120.9097,121.0381,8854.0
2024-11-22 15:50:00,122.5,122.82,122.46,122.69,19669.0,121.0579,121.3741,121.0184,121.2457,19669.0
2024-11-22 15:55:00,122.74,122.82,122.56,122.59,58086.0,121.2951,121.3741,121.1172,121.1468,58086.0
2024-11-25 09:30:00,123.68,124.17,123.16,124.17,10865.0,122.224,122.7082,121.7101,122.7082,10865.0
2024-11-25 09:35:00,124.18,124.38,123.91,124.35,2909.0,122.7181,122.9158,122.4513,122.8861,2909.0
2024-11-25 09:40:00,124.26,124.71,124.25,124.43,13135.0,122.7972,123.2419,122.7873,122.9652,13135.0
2024-11-25 09:45:00,124.43,125.31,124.41,125.31,18853.0,122.9652,123.8348,122.9454,123.8348,18853.0
2024-11-25 09:50:00,125.01,125.1,124.91,124.96,5947.0,123.5383,123.6273,123.4395,123.4889,5947.0
2024-11-25 09:55:00,124.95,124.97,124.71,124.81,12253.0,123.479,123.4988,123.2419,123.3407,12253.0
2024-11-25 10:00:00,124.75,124.75,124.57,124.66,4910.0,123.2814,123.2814,123.1035,123.1925,4910.0
2024-11-25 10:05:00,124.74,124.77,124.57,124.77,4496.0,123.2715,123.3012,123.1035,123.3012,4496.0
2024-11-25 10:10:00,124.7,124.89,124.66,124.87,6641.0,123.232,123.4198,123.1925,123.4,6641.0
2024-11-25 10:15:00,124.81,125.01,124.81,125.01,3768.0,123.3407,123.5383,123.3407,123.5383,3768.0
2024-11-25 10:20:00,125.11,125.32,125.04,125.32,2777.0,123.6372,123.8447,123.568,123.8447,2777.0
2024-11-25 10:25:00,125.27,125.47,125.2,125.44,8443.0,123.7953,123.9929,123.7261,123.9633,8443.0
2024-11-25 10:30:00,125.47,125.5,125.27,125.5,8992.0,123.9929,124.0226,123.7953,124.0226,8992.0
2024-11-25 10:35:00,125.51,125.59,125.39,125.51,4536.0,124.0325,124.1115,123.9139,124.0325,4536.0
2024-11-25 10:40:00,125.55,125.65,125.55,125.57,1777.0,124.072,124.1708,124.072,124.0917,1777.0
2024-11-25 10:45:00,125.51,125.78,125.51,125.78,5682.0,124.0325,124.2993,124.0325,124.2993,5682.0
2024-11-25 10:50:00,125.77,126.09,125.76,125.91,17360.0,124.2894,124.6056,124.2795,124.4277,17360.0
2024-11-25 10:55:00,125.85,126.01,125.85,125.98,1770.0,124.3685,124.5266,124.3685,124.4969,1770.0
2024-11-25 11:00:00,126.08,126.09,125.69,125.73,3614.0,124.5957,124.6056,124.2103,124.2499,3614.0
2024-11-25 11:05:00,125.79,125.81,125.64,125.64,2550.0,124.3092,124.3289,124.1609,124.1609,2550.0
2024-11-25 11:10:00,125.69,125.9,125.69,125.8,3569.0,124.2103,124.4179,124.2103,124.319,3569.0
2024-11-25 11:15:00,125.92,126.03,125.84,126.0,1508.0,124.4376,124.5463,124.3586,124.5167,1508.0
2024-11-25 11:20:00,125.98,126.05,125.83,125.83,5129.0,124.4969,124.5661,124.3487,124.3487,5129.0
2024-11-25 11:25:00,125.88,125.94,125.76,125.76,5658.0,124.3981,124.4574,124.2795,124.2795,5658.0
2024-11-25 11:30:00,125.73,125.73,125.43,125.47,4482.0,124.2499,124.2499,123.9534,123.9929,4482.0
2024-11-25 11:35:00,125.52,125.55,125.23,125.27,2861.0,124.0423,124.072,123.7558,123.7953,2861.0
2024-11-25 11:40:00,125.41,125.42,125.22,125.22,2045.0,123.9336,123.9435,123.7459,123.7459,2045.0
2024-11-25 11:45:00,125.19,125.24,125.17,125.18,756.0,123.7162,123.7656,123.6965,123.7063,756.0
2024-11-25 11:50:00,125.18,125.3,125.16,125.29,1570.0,123.7063,123.8249,123.6866,123.815,1570.0
2024-11-25 11:55:00,125.33,125.34,125.2,125.21,1633.0,123.8546,123.8645,123.7261,123.736,1633.0
2024-11-25 12:00:00,125.3,125.65,125.3,125.58,2263.0,123.8249,124.1708,123.8249,124.1016,2263.0
2024-11-25 12:05:00,125.66,125.72,125.57,125.58,3443.0,124.1807,124.24,124.0917,124.1016,3443.0
2024-11-25 12:10:00,125.53,125.56,125.52,125.52,1160.0,124.0522,124.0819,124.0423,124.0423,1160.0
2024-11-25 12:15:00,125.57,125.57,125.43,125.44,2607.0,124.0917,124.0917,123.9534,123.9633,2607.0
2024-11-25 12:20:00,125.49,125.49,125.27,125.35,1768.0,124.0127,124.0127,123.7953,123.8743,1768.0
2024-11-25 12:25:00,125.26,125.36,125.17,125.17,1133.0,123.7854,123.8842,123.6965,123.6965,1133.0
2024-11-25 12:30:00,125.23,125.24,125.15,125.15,853.0,123.7558,123.7656,123.6767,123.6767,853.0
2024-11-25 12:35:00,125.09,125.25,125.09,125.24,712.0,123.6174,123.7755,123.6174,123.7656,712.0
2024-11-25 12:40:00,125.21,125.21,125.03,125.04,707.0,123.736,123.736,123.5581,123.568,707.0
2024-11-25 12:45:00,125.08,125.13,125.0,125.01,1812.0,123.6075,123.6569,123.5285,123.5383,1812.0
2024-11-25 12:50:00,125.04,125.08,125.02,125.08,400.0,123.568,123.6075,123.5482,123.6075,400.0
2024-11-25 12:55:00,125.03,125.05,124.97,125.01,1727.0,123.5581,123.5779,123.4988,123.5383,1727.0
2024-11-25 13:00:00,125.04,125.29,125.04,125.25,3205.0,123.568,123.815,123.568,123.7755,3205.0
2024-11-25 13:05:00,125.24,125.26,125.24,125.25,568.0,123.7656,123.7854,123.7656,123.7755,568.0
2024-11-25 13:10:00,125.22,125.3,125.21,125.3,532.0,123.7459,123.8249,123.736,123.8249,532.0
2024-11-25 13:15:00,125.29,125.37,125.28,125.29,877.0,123.815,123.8941,123.8052,123.815,877.0
2024-11-25 13:20:00,125.27,125.27,125.2,125.23,1813.0,123.7953,123.7953,123.7261,123.7558,1813.0
2024-11-25 13:25:00,125.26,125.33,125.22,125.28,3046.0,123.7854,123.8546,123.7459,123.8052,3046.0
2024-11-25 13:30:00,125.27,125.3,125.18,125.3,1464.0,123.7953,123.8249,123.7063,123.8249,1464.0
2024-11-25 13:35:00,125.26,125.34,125.26,125.34,434.0,123.7854,123.8645,123.7854,123.8645,434.0
2024-11-25 13:40:00,125.36,125.36,125.28,125.29,4797.0,123.8842,123.8842,123.8052,123.815,4797.0
2024-11-25 13:45:00,125.28,125.36,125.26,125.3,4858.0,123.8052,123.8842,123.7854,123.8249,4858.0
2024-11-25 13:50:00,125.29,125.34,125.2,125.2,2110.0,123.815,123.8645,123.7261,123.7261,2110.0
2024-11-25 13:55:00,125.17,125.29,125.16,125.23,3604.0,123.6965,123.815,123.6866,123.7558,3604.0
2024-11-25 14:00:00,125.27,125.35,125.25,125.25,4054.0,123.7953,123.8743,123.7755,123.7755,4054.0
2024-11-25 14:05:00,125.27,125.3,125.22,125.3,2218.0,123.7953,123.8249,123.7459,123.8249,2218.0
2024-11-25 14:10:00,125.39,125.39,125.3,125.3,1449.0,123.9139,123.9139,123.8249,123.8249,1449.0
2024-11-25 14:15:00,125.31,125.34,125.2,125.25,1671.0,123.8348,123.8645,123.7261,123.7755,1671.0
2024-11-25 14:20:00,125.23,125.23,125.06,125.13,4848.0,123.7558,123.7558,123.5878,123.6569,4848.0
2024-11-25 14:25:00,125.07,125.1,124.98,125.03,2110.0,123.5976,123.6273,123.5087,123.5581,2110.0
2024-11-25 14:30:00,125.03,125.17,125.0,125.09,2318.0,123.5581,123.6965,123.5285,123.6174,2318.0
2024-11-25 14:35:00,125.09,125.11,125.04,125.05,1496.0,123.6174,123.6372,123.568,123.5779,1496.0
2024-11-25 14:40:00,125.0,125.06,125.0,125.06,1301.0,123.5285,123.5878,123.5285,123.5878,1301.0
2024-11-25 14:45:00,125.1,125.18,125.09,125.14,4172.0,123.6273,123.7063,123.6174,123.6668,4172.0
2024-11-25 14:50:00,125.1,125.15,125.09,125.15,2320.0,123.6273,123.6767,123.6174,123.6767,2320.0
2024-11-25 14:55:00,125.14,125.24,125.13,125.18,1785.0,123.6668,123.7656,123.6569,123.7063,1785.0
2024-11-25 15:00:00,125.19,125.26,125.15,125.24,9025.0,123.7162,123.7854,123.6767,123.7656,9025.0
2024-11-25 15:05:00,125.22,125.34,125.22,125.34,1479.0,123.7459,123.8645,123.7459,123.8645,1479.0
2024-11-25 15:10:00,125.35,125.37,125.29,125.34,5041.0,123.8743,123.8941,123.815,123.8645,5041.0
2024-11-25 15:15:00,125.35,125.48,125.35,125.45,3860.0,123.8743,124.0028,123.8743,123.9732,3860.0
2024-11-25 15:20:00,125.43,125.5,125.41,125.5,3359.0,123.9534,124.0226,123.9336,124.0226,3359.0
2024-11-25 15:25:00,125.5,125.64,125.48,125.5,4704.0,124.0226,124.1609,124.0028,124.0226,4704.0
2024-11-25 15:30:00,125.46,125.58,125.43,125.55,7984.0,123.983,124.1016,123.9534,124.072,7984.0
2024-11-25 15:35:00,125.55,125.77,125.54,125.7,10368.0,124.072,124.2894,124.0621,124.2202,10368.0
2024-11-25 15:40:00,125.7,125.83,125.65,125.68,13872.0,124.2202,124.3487,124.1708,124.2005,13872.0
2024-11-25 15:45:00,125.71,125.79,125.58,125.59,23554.0,124.2301,124.3092,124.1016,124.1115,23554.0
2024-11-25 15:50:00,125.59,125.67,125.39,125.66,23499.0,124.1115,124.1906,123.9139,124.1807,23499.0
2024-11-25 15:55:00,125.57,125.89,125.56,125.8,133284.0,124.0917,124.408,124.0819,124.319,133284.0
2024-11-26 09:30:00,124.46,125.21,124.23,124.7,26819.0,122.9948,123.736,122.7675,123.232,26819.0
2024-11-26 09:35:00,124.66,125.18,124.32,124.33,5016.0,123.1925,123.7063,122.8565,122.8663,5016.0
2024-11-26 09:40:00,124.46,124.46,123.97,124.09,8609.0,122.9948,122.9948,122.5106,122.6292,8609.0
2024-11-26 09:45:00,123.94,123.94,123.6,123.61,9704.0,122.4809,122.4809,122.1449,122.1548,9704.0
2024-11-26 09:50:00,123.61,123.8,123.49,123.75,2742.0,122.1548,122.3426,122.0362,122.2932,2742.0
2024-11-26 09:55:00,123.74,123.74,123.33,123.33,3432.0,122.2833,122.2833,121.8781,121.8781,3432.0
2024-11-26 10:00:00,123.47,123.6,123.27,123.4,4719.0,122.0165,122.1449,121.8188,121.9473,4719.0
2024-11-26 10:05:00,123.34,123.42,123.2,123.31,3628.0,121.888,121.9671,121.7497,121.8584,3628.0
2024-11-26 10:10:00,123.22,123.53,123.19,123.5,4613.0,121.7694,122.0758,121.7398,122.0461,4613.0
2024-11-26 10:15:00,123.56,123.68,123.44,123.57,4143.0,122.1054,122.224,121.9868,122.1153,4143.0
2024-11-26 10:20:00,123.68,123.68,123.32,123.47,2652.0,122.224,122.224,121.8682,122.0165,2652.0
2024-11-26 10:25:00,123.32,123.44,123.27,123.41,3411.0,121.8682,121.9868,121.8188,121.9572,3411.0
2024-11-26 10:30:00,123.37,123.4,123.03,123.06,9050.0,121.9176,121.9473,121.5817,121.6113,9050.0
2024-11-26 10:35:00,123.09,123.2,122.92,122.93,5408.0,121.6409,121.7497,121.4729,121.4828,5408.0
2024-11-26 10:40:00,122.98,123.25,122.97,123.21,3464.0,121.5322,121.7991,121.5224,121.7595,3464.0
2024-11-26 10:45:00,123.18,123.27,123.09,123.18,4002.0,121.7299,121.8188,121.6409,121.7299,4002.0
2024-11-26 10:50:00,123.19,123.37,123.18,123.37,3416.0,121.7398,121.9176,121.7299,121.9176,3416.0
2024-11-26 10:55:00,123.23,123.23,123.04,123.09,10395.0,121.7793,121.7793,121.5915,121.6409,10395.0
2024-11-26 11:00:00,123.09,123.31,123.09,123.29,8298.0,121.6409,121.8584,121.6409,121.8386,8298.0
2024-11-26 11:05:00,123.16,123.16,122.98,123.07,6562.0,121.7101,121.7101,121.5322,121.6212,6562.0
2024-11-26 11:10:00,123.04,123.47,123.04,123.33,7833.0,121.5915,122.0165,121.5915,121.8781,7833.0
2024-11-26 11:15:00,123.3,123.34,123.15,123.29,3039.0,121.8485,121.888,121.7002,121.8386,3039.0
2024-11-26 11:20:00,123.32,123.44,123.32,123.32,1905.0,121.8682,121.9868,121.8682,121.8682,1905.0
2024-11-26 11:25:00,123.42,123.51,123.4,123.51,2303.0,121.9671,122.056,121.9473,122.056,2303.0
2024-11-26 11:30:00,123.47,123.6,123.41,123.5,3226.0,122.0165,122.1449,121.9572,122.0461,3226.0
2024-11-26 11:35:00,123.51,123.6,123.5,123.5,3976.0,122.056,122.1449,122.0461,122.0461,3976.0
2024-11-26 11:40:00,123.46,123.59,123.45,123.52,2089.0,122.0066,122.1351,121.9967,122.0659,2089.0
2024-11-26 11:45:00,123.5,123.63,123.5,123.6,932.0,122.0461,122.1746,122.0461,122.1449,932.0
2024-11-26 11:50:00,123.56,123.69,123.52,123.69,1330.0,122.1054,122.2339,122.0659,122.2339,1330.0
2024-11-26 11:55:00,123.67,123.73,123.63,123.66,1014.0,122.2141,122.2734,122.1746,122.2042,1014.0
2024-11-26 12:00:00,123.6,123.6,123.54,123.54,923.0,122.1449,122.1449,122.0856,122.0856,923.0
2024-11-26 12:05:00,123.56,123.56,123.45,123.5,2513.0,122.1054,122.1054,121.9967,122.0461,2513.0
2024-11-26 12:10:00,123.48,123.62,123.45,123.59,5328.0,122.0264,122.1647,121.9967,122.1351,5328.0
2024-11-26 12:15:00,123.62,123.7,123.6,123.7,2101.0,122.1647,122.2438,122.1449,122.2438,2101.0
2024-11-26 12:20:00,123.7,123.78,123.69,123.78,922.0,122.2438,122.3228,122.2339,122.3228,922.0
2024-11-26 12:25:00,123.73,123.74,123.69,123.71,1753.0,122.2734,122.2833,122.2339,122.2536,1753.0
2024-11-26 12:30:00,123.75,123.83,123.74,123.79,1347.0,122.2932,122.3722,122.2833,122.3327,1347.0
2024-11-26 12:35:00,123.73,123.77,123.73,123.77,1028.0,122.2734,122.3129,122.2734,122.3129,1028.0
2024-11-26 12:40:00,123.81,123.84,123.77,123.77,1011.0,122.3525,122.3821,122.3129,122.3129,1011.0
2024-11-26 12:45:00,123.8,123.8,123.69,123.69,816.0,122.3426,122.3426,122.2339,122.2339,816.0
2024-11-26 12:50:00,123.7,123.74,123.67,123.74,1283.0,122.2438,122.2833,122.2141,122.2833,1283.0
2024-11-26 12:55:00,123.72,123.72,123.55,123.61,980.0,122.2635,122.2635,122.0955,122.1548,980.0
2024-11-26 13:00:00,123.6,123.62,123.54,123.54,889.0,122.1449,122.1647,122.0856,122.0856,889.0
2024-11-26 13:05:00,123.56,123.7,123.55,123.67,1872.0,122.1054,122.2438,122.0955,122.2141,1872.0
2024-11-26 13:10:00,123.64,123.85,123.64,123.85,914.0,122.1845,122.392,122.1845,122.392,914.0
2024-11-26 13:15:00,123.81,123.88,123.79,123.88,1073.0,122.3525,122.4216,122.3327,122.4216,1073.0
2024-11-26 13:20:00,123.88,123.88,123.79,123.79,1163.0,122.4216,122.4216,122.3327,122.3327,1163.0
2024-11-26 13:25:00,123.74,123.78,123.74,123.78,1948.0,122.2833,122.3228,122.2833,122.3228,1948.0
2024-11-26 13:30:00,123.74,123.79,123.71,123.71,2227.0,122.2833,122.3327,122.2536,122.2536,2227.0
2024-11-26 13:35:00,123.7,123.76,123.63,123.76,1956.0,122.2438,122.3031,122.1746,122.3031,1956.0
2024-11-26 13:40:00,123.73,123.83,123.68,123.73,2725.0,122.2734,122.3722,122.224,122.2734,2725.0
2024-11-26 13:45:00,123.7,123.76,123.67,123.76,2636.0,122.2438,122.3031,122.2141,122.3031,2636.0
2024-11-26 13:50:00,123.76,123.79,123.72,123.72,2798.0,122.3031,122.3327,122.2635,122.2635,2798.0
2024-11-26 13:55:00,123.77,123.92,123.77,123.91,4219.0,122.3129,122.4612,122.3129,122.4513,4219.0
2024-11-26 14:00:00,123.88,123.91,123.8,123.85,2407.0,122.4216,122.4513,122.3426,122.392,2407.0
2024-11-26 14:05:00,123.75,123.77,123.68,123.68,3133.0,122.2932,122.3129,122.224,122.224,3133.0
2024-11-26 14:10:00,123.67,123.77,123.66,123.77,2121.0,122.2141,122.3129,122.2042,122.3129,2121.0
2024-11-26 14:15:00,123.74,123.79,123.71,123.79,916.0,122.2833,122.3327,122.2536,122.3327,916.0
2024-11-26 14:20:00,123.82,123.83,123.73,123.83,5002.0,122.3624,122.3722,122.2734,122.3722,5002.0
2024-11-26 14:25:00,123.8,123.93,123.79,123.93,2677.0,122.3426,122.4711,122.3327,122.4711,2677.0
2024-11-26 14:30:00,123.79,123.8,123.72,123.8,1301.0,122.3327,122.3426,122.2635,122.3426,1301.0
2024-11-26 14:35:00,123.79,123.79,123.7,123.77,4008.0,122.3327,122.3327,122.2438,122.3129,4008.0
2024-11-26 14:40:00,123.73,123.81,123.64,123.65,2053.0,122.2734,122.3525,122.1845,122.1944,2053.0
2024-11-26 14:45:00,123.64,123.69,123.6,123.6,1624.0,122.1845,122.2339,122.1449,122.1449,1624.0
2024-11-26 14:50:00,123.63,123.68,123.63,123.67,1765.0,122.1746,122.224,122.1746,122.2141,1765.0
2024-11-26 14:55:00,123.69,123.69,123.53,123.53,1233.0,122.2339,122.2339,122.0758,122.0758,1233.0
2024-11-26 15:00:00,123.57,123.57,123.39,123.46,3545.0,122.1153,122.1153,121.9374,122.0066,3545.0
2024-11-26 15:05:00,123.47,123.47,123.42,123.42,1490.0,122.0165,122.0165,121.9671,121.9671,1490.0
2024-11-26 15:10:00,123.41,123.48,123.37,123.48,3445.0,121.9572,122.0264,121.9176,122.0264,3445.0
2024-11-26 15:15:00,123.48,123.57,123.45,123.51,5690.0,122.0264,122.1153,121.9967,122.056,5690.0
2024-11-26 15:20:00,123.48,123.48,123.34,123.34,1749.0,122.0264,122.0264,121.888,121.888,1749.0
2024-11-26 15:25:00,123.33,123.37,123.19,123.2,4454.0,121.8781,121.9176,121.7398,121.7497,4454.0
2024-11-26 15:30:00,123.19,123.35,123.18,123.29,3718.0,121.7398,121.8979,121.7299,121.8386,3718.0
2024-11-26 15:35:00,123.31,123.34,123.18,123.23,7833.0,121.8584,121.888,121.7299,121.7793,7833.0
2024-11-26 15:40:00,123.23,123.27,123.17,123.22,5665.0,121.7793,121.8188,121.72,121.7694,5665.0
2024-11-26 15:45:00,123.25,123.36,123.23,123.26,7569.0,121.7991,121.9078,121.7793,121.8089,7569.0
2024-11-26 15:50:00,123.27,123.36,123.13,123.13,20466.0,121.8188,121.9078,121.6805,121.6805,20466.0
2024-11-26 15:55:00,123.13,123.42,123.05,123.35,82411.0,121.6805,121.9671,121.6014,121.8979,82411.0
2024-11-27 09:30:00,123.3,124.95,123.3,124.95,11005.0,121.8485,123.479,121.8485,123.479,11005.0
2024-11-27 09:35:00,124.38,124.79,123.8,124.64,3553.0,122.9158,123.3209,122.3426,123.1727,3553.0
2024-11-27 09:40:00,124.44,124.93,124.3,124.51,4930.0,122.9751,123.4593,122.8367,123.0442,4930.0
2024-11-27 09:45:00,124.93,125.05,124.41,124.7,5813.0,123.4593,123.5779,122.9454,123.232,5813.0
2024-11-27 09:50:00,124.71,124.74,124.37,124.51,1704.0,123.2419,123.2715,122.9059,123.0442,1704.0
2024-11-27 09:55:00,124.3,124.3,124.01,124.03,1254.0,122.8367,122.8367,122.5501,122.5699,1254.0
2024-11-27 10:00:00,124.26,124.33,124.01,124.1,4104.0,122.7972,122.8663,122.5501,122.6391,4104.0
2024-11-27 10:05:00,124.11,124.16,123.9,123.9,2881.0,122.6489,122.6983,122.4414,122.4414,2881.0
2024-11-27 10:10:00,123.94,124.02,123.81,124.02,3603.0,122.4809,122.56,122.3525,122.56,3603.0
2024-11-27 10:15:00,124.06,124.11,123.93,124.09,1900.0,122.5995,122.6489,122.4711,122.6292,1900.0
2024-11-27 10:20:00,124.03,124.3,123.94,124.18,3236.0,122.5699,122.8367,122.4809,122.7181,3236.0
2024-11-27 10:25:00,124.15,124.37,124.15,124.32,3323.0,122.6885,122.9059,122.6885,122.8565,3323.0
2024-11-27 10:30:00,124.33,124.37,124.02,124.02,3292.0,122.8663,122.9059,122.56,122.56,3292.0
2024-11-27 10:35:00,124.18,124.18,124.0,124.13,4962.0,122.7181,122.7181,122.5402,122.6687,4962.0
2024-11-27 10:40:00,124.05,124.15,123.9,123.99,4543.0,122.5896,122.6885,122.4414,122.5304,4543.0
2024-11-27 10:45:00,123.9,123.98,123.76,123.84,3495.0,122.4414,122.5205,122.3031,122.3821,3495.0
2024-11-27 10:50:00,123.86,124.04,123.81,123.97,5130.0,122.4019,122.5798,122.3525,122.5106,5130.0
2024-11-27 10:55:00,123.97,123.98,123.91,123.96,1284.0,122.5106,122.5205,122.4513,122.5007,1284.0
2024-11-27 11:00:00,123.92,124.06,123.91,123.93,3159.0,122.4612,122.5995,122.4513,122.4711,3159.0
2024-11-27 11:05:00,123.93,124.09,123.92,124.09,1000.0,122.4711,122.6292,122.4612,122.6292,1000.0
2024-11-27 11:10:00,124.12,124.18,124.01,124.03,2646.0,122.6588,122.7181,122.5501,122.5699,2646.0
2024-11-27 11:15:00,124.04,124.15,124.04,124.12,1700.0,122.5798,122.6885,122.5798,122.6588,1700.0
2024-11-27 11:20:00,124.09,124.17,124.07,124.15,4866.0,122.6292,122.7082,122.6094,122.6885,4866.0
2024-11-27 11:25:00,124.17,124.2,124.06,124.06,1916.0,122.7082,122.7379,122.5995,122.5995,1916.0
2024-11-27 11:30:00,124.0,124.06,123.87,123.87,2171.0,122.5402,122.5995,122.4118,122.4118,2171.0
2024-11-27 11:35:00,123.94,123.98,123.93,123.95,1620.0,122.4809,122.5205,122.4711,122.4908,1620.0
2024-11-27 11:40:00,123.95,124.0,123.91,123.91,2685.0,122.4908,122.5402,122.4513,122.4513,2685.0
2024-11-27 11:45:00,123.95,124.02,123.93,124.02,2889.0,122.4908,122.56,122.4711,122.56,2889.0
2024-11-27 11:50:00,124.07,124.07,123.97,124.0,2334.0,122.6094,122.6094,122.5106,122.5402,2334.0
2024-11-27 11:55:00,123.97,123.97,123.94,123.94,700.0,122.5106,122.5106,122.4809,122.4809,700.0
2024-11-27 12:00:00,124.0,124.0,123.92,123.96,3244.0,122.5402,122.5402,122.4612,122.5007,3244.0
2024-11-27 12:05:00,124.0,124.0,123.81,123.81,1228.0,122.5402,122.5402,122.3525,122.3525,1228.0
2024-11-27 12:10:00,123.88,123.93,123.88,123.93,1405.0,122.4216,122.4711,122.4216,122.4711,1405.0
2024-11-27 12:15:00,123.89,123.91,123.88,123.9,1009.0,122.4315,122.4513,122.4216,122.4414,1009.0
2024-11-27 12:20:00,123.92,123.92,123.85,123.85,2364.0,122.4612,122.4612,122.392,122.392,2364.0
2024-11-27 12:25:00,123.83,123.93,123.8,123.93,1810.0,122.3722,122.4711,122.3426,122.4711,1810.0
2024-11-27 12:30:00,123.89,123.89,123.8,123.84,2696.0,122.4315,122.4315,122.3426,122.3821,2696.0
2024-11-27 12:35:00,123.83,123.83,123.79,123.81,1213.0,122.3722,122.3722,122.3327,122.3525,1213.0
2024-11-27 12:40:00,123.77,123.77,123.68,123.69,2534.0,122.3129,122.3129,122.224,122.2339,2534.0
2024-11-27 12:45:00,123.66,123.68,123.64,123.66,2341.0,122.2042,122.224,122.1845,122.2042,2341.0
2024-11-27 12:50:00,123.63,123.69,123.63,123.67,805.0,122.1746,122.2339,122.1746,122.2141,805.0
2024-11-27 12:55:00,123.64,123.67,123.62,123.66,968.0,122.1845,122.2141,122.1647,122.2042,968.0
2024-11-27 13:00:00,123.66,123.66,123.62,123.62,1075.0,122.2042,122.2042,122.1647,122.1647,1075.0
2024-11-27 13:05:00,123.63,123.64,123.61,123.64,1712.0,122.1746,122.1845,122.1548,122.1845,1712.0
2024-11-27 13:10:00,123.65,123.65,123.59,123.59,1250.0,122.1944,122.1944,122.1351,122.1351,1250.0
2024-11-27 13:15:00,123.59,123.64,123.58,123.58,3071.0,122.1351,122.1845,122.1252,122.1252,3071.0
2024-11-27 13:20:00,123.57,123.58,123.56,123.58,1085.0,122.1153,122.1252,122.1054,122.1252,1085.0
2024-11-27 13:25:00,123.57,123.7,123.55,123.61,7163.0,122.1153,122.2438,122.0955,122.1548,7163.0
2024-11-27 13:30:00,123.59,123.63,123.57,123.63,3044.0,122.1351,122.1746,122.1153,122.1746,3044.0
2024-11-27 13:35:00,123.61,123.64,123.61,123.61,906.0,122.1548,122.1845,122.1548,122.1548,906.0
2024-11-27 13:40:00,123.61,123.67,123.61,123.64,2267.0,122.1548,122.2141,122.1548,122.1845,2267.0
2024-11-27 13:45:00,123.66,123.66,123.58,123.6,2598.0,122.2042,122.2042,122.1252,122.1449,2598.0
2024-11-27 13:50:00,123.61,123.65,123.58,123.64,1068.0,122.1548,122.1944,122.1252,122.1845,1068.0
2024-11-27 13:55:00,123.66,123.68,123.63,123.65,1457.0,122.2042,122.224,122.1746,122.1944,1457.0
2024-11-27 14:00:00,123.65,123.7,123.65,123.69,2503.0,122.1944,122.2438,122.1944,122.2339,2503.0
2024-11-27 14:05:00,123.69,123.69,123.4,123.48,4959.0,122.2339,122.2339,121.9473,122.0264,4959.0
2024-11-27 14:10:00,123.48,123.52,123.4,123.4,6143.0,122.0264,122.0659,121.9473,121.9473,6143.0
2024-11-27 14:15:00,123.4,123.4,123.35,123.35,4037.0,121.9473,121.9473,121.8979,121.8979,4037.0
2024-11-27 14:20:00,123.35,123.41,123.28,123.33,3018.0,121.8979,121.9572,121.8287,121.8781,3018.0
2024-11-27 14:25:00,123.33,123.39,123.33,123.34,3044.0,121.8781,121.9374,121.8781,121.888,3044.0
2024-11-27 14:30:00,123.38,123.4,123.27,123.39,10143.0,121.9275,121.9473,121.8188,121.9374,10143.0
2024-11-27 14:35:00,123.39,123.53,123.35,123.53,4840.0,121.9374,122.0758,121.8979,122.0758,4840.0
2024-11-27 14:40:00,123.49,123.55,123.49,123.53,1027.0,122.0362,122.0955,122.0362,122.0758,1027.0
2024-11-27 14:45:00,123.53,123.53,123.39,123.45,4815.0,122.0758,122.0758,121.9374,121.9967,4815.0
2024-11-27 14:50:00,123.4,123.49,123.4,123.47,6311.0,121.9473,122.0362,121.9473,122.0165,6311.0
2024-11-27 14:55:00,123.49,123.53,123.49,123.5,5328.0,122.0362,122.0758,122.0362,122.0461,5328.0
2024-11-27 15:00:00,123.47,123.47,123.23,123.33,6732.0,122.0165,122.0165,121.7793,121.8781,6732.0
2024-11-27 15:05:00,123.29,123.39,123.29,123.31,4506.0,121.8386,121.9374,121.8386,121.8584,4506.0
2024-11-27 15:10:00,123.34,123.36,123.29,123.32,7344.0,121.888,121.9078,121.8386,121.8682,7344.0
2024-11-27 15:15:00,123.29,123.38,123.26,123.38,5472.0,121.8386,121.9275,121.8089,121.9275,5472.0
2024-11-27 15:20:00,123.4,123.41,123.35,123.38,4740.0,121.9473,121.9572,121.8979,121.9275,4740.0
2024-11-27 15:25:00,123.38,123.41,123.33,123.41,6603.0,121.9275,121.9572,121.8781,121.9572,6603.0
2024-11-27 15:30:00,123.42,123.43,123.29,123.43,7279.0,121.9671,121.9769,121.8386,121.9769,7279.0
2024-11-27 15:35:00,123.42,123.42,123.28,123.32,6808.0,121.9671,121.9671,121.8287,121.8682,6808.0
2024-11-27 15:40:00,123.32,123.36,123.27,123.31,14656.0,121.8682,121.9078,121.8188,121.8584,14656.0
2024-11-27 15:45:00,123.31,123.42,123.3,123.32,16196.0,121.8584,121.9671,121.8485,121.8682,16196.0
2024-11-27 15:50:00,123.33,123.62,123.32,123.58,24268.0,121.8781,122.1647,121.8682,122.1252,24268.0
2024-11-27 15:55:00,123.54,123.56,123.27,123.44,108251.0,122.0856,122.1054,121.8188,121.9868,108251.0
2024-11-29 09:30:00,123.24,124.0,123.24,124.0,12048.0,121.7892,122.5402,121.7892,122.5402,12048.0
2024-11-29 09:35:00,124.21,124.31,123.62,123.9,18714.0,122.7478,122.8466,122.1647,122.4414,18714.0
2024-11-29 09:40:00,124.0,124.13,123.82,123.89,10846.0,122.5402,122.6687,122.3624,122.4315,10846.0
2024-11-29 09:45:00,123.79,124.06,123.78,123.92,5837.0,122.3327,122.5995,122.3228,122.4612,5837.0
2024-11-29 09:50:00,123.87,124.02,123.67,123.68,9393.0,122.4118,122.56,122.2141,122.224,9393.0
2024-11-29 09:55:00,123.67,123.67,123.29,123.47,4292.0,122.2141,122.2141,121.8386,122.0165,4292.0
2024-11-29 10:00:00,123.37,123.56,123.27,123.43,10984.0,121.9176,122.1054,121.8188,121.9769,10984.0
2024-11-29 10:05:00,123.42,123.47,123.19,123.34,13769.0,121.9671,122.0165,121.7398,121.888,13769.0
2024-11-29 10:10:00,123.38,123.58,123.29,123.53,13433.0,121.9275,122.1252,121.8386,122.0758,13433.0
2024-11-29 10:15:00,123.48,123.59,123.46,123.56,2092.0,122.0264,122.1351,122.0066,122.1054,2092.0
2024-11-29 10:20:00,123.52,123.7,123.52,123.64,7331.0,122.0659,122.2438,122.0659,122.1845,7331.0
2024-11-29 10:25:00,123.62,123.84,123.62,123.78,14991.0,122.1647,122.3821,122.1647,122.3228,14991.0
2024-11-29 10:30:00,123.82,123.84,123.67,123.72,10446.0,122.3624,122.3821,122.2141,122.2635,10446.0
2024-11-29 10:35:00,123.77,123.97,123.74,123.8,3014.0,122.3129,122.5106,122.2833,122.3426,3014.0
2024-11-29 10:40:00,123.88,123.9,123.6,123.6,3406.0,122.4216,122.4414,122.1449,122.1449,3406.0
2024-11-29 10:45:00,123.69,123.91,123.67,123.82,3204.0,122.2339,122.4513,122.2141,122.3624,3204.0
2024-11-29 10:50:00,123.81,123.86,123.71,123.79,5331.0,122.3525,122.4019,122.2536,122.3327,5331.0
2024-11-29 10:55:00,123.76,123.86,123.75,123.82,2731.0,122.3031,122.4019,122.2932,122.3624,2731.0
2024-11-29 11:00:00,123.85,123.97,123.83,123.96,4930.0,122.392,122.5106,122.3722,122.5007,4930.0
2024-11-29 11:05:00,123.96,124.11,123.96,124.03,3032.0,122.5007,122.6489,122.5007,122.5699,3032.0
2024-11-29 11:10:00,123.98,123.99,123.86,123.92,3397.0,122.5205,122.5304,122.4019,122.4612,3397.0
2024-11-29 11:15:00,123.93,123.98,123.9,123.91,3168.0,122.4711,122.5205,122.4414,122.4513,3168.0
2024-11-29 11:20:00,123.91,123.97,123.83,123.97,4355.0,122.4513,122.5106,122.3722,122.5106,4355.0
2024-11-29 11:25:00,123.98,124.09,123.94,123.94,3064.0,122.5205,122.6292,122.4809,122.4809,3064.0
2024-11-29 11:30:00,123.97,124.03,123.89,124.0,4003.0,122.5106,122.5699,122.4315,122.5402,4003.0
2024-11-29 11:35:00,124.01,124.03,123.82,123.87,4249.0,122.5501,122.5699,122.3624,122.4118,4249.0
2024-11-29 11:40:00,123.91,123.94,123.8,123.87,7616.0,122.4513,122.4809,122.3426,122.4118,7616.0
2024-11-29 11:45:00,123.88,123.9,123.83,123.89,5672.0,122.4216,122.4414,122.3722,122.4315,5672.0
2024-11-29 11:50:00,123.9,123.98,123.9,123.97,4867.0,122.4414,122.5205,122.4414,122.5106,4867.0
2024-11-29 11:55:00,123.98,124.03,123.91,123.91,4847.0,122.5205,122.5699,122.4513,122.4513,4847.0
2024-11-29 12:00:00,123.91,124.06,123.91,124.06,3602.0,122.4513,122.5995,122.4513,122.5995,3602.0
2024-11-29 12:05:00,124.09,124.35,124.09,124.28,10862.0,122.6292,122.8861,122.6292,122.8169,10862.0
2024-11-29 12:10:00,124.25,124.36,124.23,124.36,4887.0,122.7873,122.896,122.7675,122.896,4887.0
2024-11-29 12:15:00,124.37,124.4,124.3,124.38,8179.0,122.9059,122.9355,122.8367,122.9158,8179.0
2024-11-29 12:20:00,124.4,124.48,124.32,124.34,6636.0,122.9355,123.0146,122.8565,122.8762,6636.0
2024-11-29 12:25:00,124.38,124.52,124.37,124.43,4820.0,122.9158,123.0541,122.9059,122.9652,4820.0
2024-11-29 12:30:00,124.41,124.44,124.31,124.34,5776.0,122.9454,122.9751,122.8466,122.8762,5776.0
2024-11-29 12:35:00,124.34,124.37,124.17,124.17,9787.0,122.8762,122.9059,122.7082,122.7082,9787.0
2024-11-29 12:40:00,124.21,124.34,124.16,124.33,7608.0,122.7478,122.8762,122.6983,122.8663,7608.0
2024-11-29 12:45:00,124.35,124.43,124.28,124.38,8420.0,122.8861,122.9652,122.8169,122.9158,8420.0
2024-11-29 12:50:00,124.38,124.48,124.32,124.39,25923.0,122.9158,123.0146,122.8565,122.9256,25923.0
2024-11-29 12:55:00,124.41,124.54,124.3,124.46,65595.0,122.9454,123.0739,122.8367,122.9948,65595.0
2024-12-02 09:30:00,124.5,124.68,124.13,124.48,33166.0,123.0343,123.2122,122.6687,123.0146,33166.0
2024-12-02 09:35:00,124.34,124.51,123.97,123.98,40963.0,122.8762,123.0442,122.5106,122.5205,40963.0
2024-12-02 09:40:00,123.97,124.14,123.85,124.03,16493.0,122.5106,122.6786,122.392,122.5699,16493.0
2024-12-02 09:45:00,124.12,124.35,123.92,124.16,12621.0,122.6588,122.8861,122.4612,122.6983,12621.0
2024-12-02 09:50:00,124.16,124.48,124.16,124.29,8112.0,122.6983,123.0146,122.6983,122.8268,8112.0
2024-12-02 09:55:00,124.29,124.54,124.2,124.53,5431.0,122.8268,123.0739,122.7379,123.064,5431.0
2024-12-02 10:00:00,124.52,124.63,123.97,124.0,9895.0,123.0541,123.1628,122.5106,122.5402,9895.0
2024-12-02 10:05:00,124.0,124.33,123.9,124.33,10189.0,122.5402,122.8663,122.4414,122.8663,10189.0
2024-12-02 10:10:00,124.32,124.32,124.07,124.08,6881.0,122.8565,122.8565,122.6094,122.6193,6881.0
2024-12-02 10:15:00,124.13,124.18,124.07,124.1,3305.0,122.6687,122.7181,122.6094,122.6391,3305.0
2024-12-02 10:20:00,124.13,124.34,124.13,124.3,3311.0,122.6687,122.8762,122.6687,122.8367,3311.0
2024-12-02 10:25:00,124.29,124.29,124.1,124.14,9104.0,122.8268,122.8268,122.6391,122.6786,9104.0
2024-12-02 10:30:00,124.14,124.24,124.07,124.17,7322.0,122.6786,122.7774,122.6094,122.7082,7322.0
2024-12-02 10:35:00,124.1,124.39,124.1,124.37,6295.0,122.6391,122.9256,122.6391,122.9059,6295.0
2024-12-02 10:40:00,124.38,124.45,124.33,124.43,9011.0,122.9158,122.9849,122.8663,122.9652,9011.0
2024-12-02 10:45:00,124.42,124.42,124.25,124.3,1794.0,122.9553,122.9553,122.7873,122.8367,1794.0
2024-12-02 10:50:00,124.36,124.41,124.19,124.22,10060.0,122.896,122.9454,122.728,122.7576,10060.0
2024-12-02 10:55:00,124.27,124.37,124.23,124.36,3231.0,122.8071,122.9059,122.7675,122.896,3231.0
2024-12-02 11:00:00,124.3,124.3,124.18,124.23,17850.0,122.8367,122.8367,122.7181,122.7675,17850.0
2024-12-02 11:05:00,124.23,124.32,124.23,124.31,4945.0,122.7675,122.8565,122.7675,122.8466,4945.0
2024-12-02 11:10:00,124.27,124.31,124.19,124.25,11607.0,122.8071,122.8466,122.728,122.7873,11607.0
2024-12-02 11:15:00,124.27,124.44,124.21,124.44,3195.0,122.8071,122.9751,122.7478,122.9751,3195.0
2024-12-02 11:20:00,124.45,124.47,124.33,124.45,6276.0,122.9849,123.0047,122.8663,122.9849,6276.0
2024-12-02 11:25:00,124.47,124.51,124.33,124.36,5779.0,123.0047,123.0442,122.8663,122.896,5779.0
2024-12-02 11:30:00,124.35,124.47,124.35,124.36,8353.0,122.8861,123.0047,122.8861,122.896,8353.0
2024-12-02 11:35:00,124.28,124.3,124.22,124.23,6259.0,122.8169,122.8367,122.7576,122.7675,6259.0
2024-12-02 11:40:00,124.28,124.32,124.24,124.25,4214.0,122.8169,122.8565,122.7774,122.7873,4214.0
2024-12-02 11:45:00,124.27,124.27,124.23,124.25,4892.0,122.8071,122.8071,122.7675,122.7873,4892.0
2024-12-02 11:50:00,124.26,124.34,124.24,124.24,3878.0,122.7972,122.8762,122.7774,122.7774,3878.0
2024-12-02 11:55:00,124.24,124.31,124.22,124.31,16505.0,122.7774,122.8466,122.7576,122.8466,16505.0
2024-12-02 12:00:00,124.3,124.33,124.23,124.23,7419.0,122.8367,122.8663,122.7675,122.7675,7419.0
2024-12-02 12:05:00,124.26,124.31,124.24,124.27,5987.0,122.7972,122.8466,122.7774,122.8071,5987.0
2024-12-02 12:10:00,124.27,124.37,124.25,124.33,4504.0,122.8071,122.9059,122.7873,122.8663,4504.0
2024-12-02 12:15:00,124.33,124.34,124.27,124.31,4162.0,122.8663,122.8762,122.8071,122.8466,4162.0
2024-12-02 12:20:00,124.31,124.36,124.24,124.36,3991.0,122.8466,122.896,122.7774,122.896,3991.0
2024-12-02 12:25:00,124.32,124.33,124.25,124.28,5207.0,122.8565,122.8663,122.7873,122.8169,5207.0
2024-12-02 12:30:00,124.26,124.29,124.25,124.28,1348.0,122.7972,122.8268,122.7873,122.8169,1348.0
2024-12-02 12:35:00,124.3,124.33,124.28,124.3,3946.0,122.8367,122.8663,122.8169,122.8367,3946.0
2024-12-02 12:40:00,124.33,124.46,124.33,124.46,3596.0,122.8663,122.9948,122.8663,122.9948,3596.0
2024-12-02 12:45:00,124.42,124.57,124.42,124.57,2304.0,122.9553,123.1035,122.9553,123.1035,2304.0
2024-12-02 12:50:00,124.54,124.57,124.52,124.57,3942.0,123.0739,123.1035,123.0541,123.1035,3942.0
2024-12-02 12:55:00,124.57,124.62,124.54,124.55,5538.0,123.1035,123.1529,123.0739,123.0838,5538.0
2024-12-02 13:00:00,124.53,124.55,124.51,124.52,1139.0,123.064,123.0838,123.0442,123.0541,1139.0
2024-12-02 13:05:00,124.53,124.64,124.52,124.64,10009.0,123.064,123.1727,123.0541,123.1727,10009.0
2024-12-02 13:10:00,124.61,124.73,124.59,124.73,2553.0,123.1431,123.2616,123.1233,123.2616,2553.0
2024-12-02 13:15:00,124.72,124.72,124.64,124.64,9191.0,123.2518,123.2518,123.1727,123.1727,9191.0
2024-12-02 13:20:00,124.69,124.79,124.67,124.75,3152.0,123.2221,123.3209,123.2023,123.2814,3152.0
2024-12-02 13:25:00,124.75,124.87,124.73,124.87,5958.0,123.2814,123.4,123.2616,123.4,5958.0
2024-12-02 13:30:00,124.87,124.9,124.82,124.85,13573.0,123.4,123.4296,123.3506,123.3802,13573.0
2024-12-02 13:35:00,124.85,124.88,124.78,124.8,5271.0,123.3802,123.4099,123.3111,123.3308,5271.0
2024-12-02 13:40:00,124.82,124.82,124.74,124.74,4742.0,123.3506,123.3506,123.2715,123.2715,4742.0
2024-12-02 13:45:00,124.75,124.77,124.7,124.74,3278.0,123.2814,123.3012,123.232,123.2715,3278.0
2024-12-02 13:50:00,124.77,124.93,124.75,124.92,8289.0,123.3012,123.4593,123.2814,123.4494,8289.0
2024-12-02 13:55:00,124.91,124.94,124.86,124.9,2118.0,123.4395,123.4692,123.3901,123.4296,2118.0
2024-12-02 14:00:00,124.9,124.95,124.85,124.88,6829.0,123.4296,123.479,123.3802,123.4099,6829.0
2024-12-02 14:05:00,124.9,125.03,124.84,125.03,6288.0,123.4296,123.5581,123.3703,123.5581,6288.0
2024-12-02 14:10:00,124.99,125.04,124.96,125.0,4131.0,123.5186,123.568,123.4889,123.5285,4131.0
2024-12-02 14:15:00,125.01,125.02,124.96,124.99,4672.0,123.5383,123.5482,123.4889,123.5186,4672.0
2024-12-02 14:20:00,124.99,125.0,124.76,124.82,9356.0,123.5186,123.5285,123.2913,123.3506,9356.0
2024-12-02 14:25:00,124.79,125.14,124.78,125.08,30478.0,123.3209,123.6668,123.3111,123.6075,30478.0
2024-12-02 14:30:00,125.04,125.09,124.96,125.03,7625.0,123.568,123.6174,123.4889,123.5581,7625.0
2024-12-02 14:35:00,125.03,125.13,125.02,125.09,7537.0,123.5581,123.6569,123.5482,123.6174,7537.0
2024-12-02 14:40:00,125.09,125.24,125.08,125.23,8028.0,123.6174,123.7656,123.6075,123.7558,8028.0
2024-12-02 14:45:00,125.23,125.28,125.19,125.27,6575.0,123.7558,123.8052,123.7162,123.7953,6575.0
2024-12-02 14:50:00,125.27,125.47,125.25,125.47,10700.0,123.7953,123.9929,123.7755,123.9929,10700.0
2024-12-02 14:55:00,125.42,125.57,125.42,125.54,7202.0,123.9435,124.0917,123.9435,124.0621,7202.0
2024-12-02 15:00:00,125.52,125.6,125.44,125.49,22788.0,124.0423,124.1214,123.9633,124.0127,22788.0
2024-12-02 15:05:00,125.48,125.55,125.45,125.52,4516.0,124.0028,124.072,123.9732,124.0423,4516.0
2024-12-02 15:10:00,125.5,125.58,125.37,125.54,17157.0,124.0226,124.1016,123.8941,124.0621,17157.0
2024-12-02 15:15:00,125.54,125.73,125.51,125.62,20019.0,124.0621,124.2499,124.0325,124.1412,20019.0
2024-12-02 15:20:00,125.64,125.64,125.58,125.6,11274.0,124.1609,124.1609,124.1016,124.1214,11274.0
2024-12-02 15:25:00,125.58,125.68,125.56,125.64,11149.0,124.1016,124.2005,124.0819,124.1609,11149.0
2024-12-02 15:30:00,125.63,125.68,125.57,125.68,16298.0,124.151,124.2005,124.0917,124.2005,16298.0
2024-12-02 15:35:00,125.67,125.82,125.67,125.76,11421.0,124.1906,124.3388,124.1906,124.2795,11421.0
2024-12-02 15:40:00,125.76,125.85,125.75,125.83,20954.0,124.2795,124.3685,124.2696,124.3487,20954.0
2024-12-02 15:45:00,125.84,125.95,125.8,125.92,46751.0,124.3586,124.4673,124.319,124.4376,46751.0
2024-12-02 15:50:00,125.93,126.19,125.9,126.18,41833.0,124.4475,124.7045,124.4179,124.6946,41833.0
2024-12-02 15:55:00,126.17,126.17,125.86,125.96,119614.0,124.6847,124.6847,124.3783,124.4772,119614.0
2024-12-03 09:30:00,126.05,126.75,125.62,125.87,22517.0,124.5661,125.2579,124.1412,124.3882,22517.0
2024-12-03 09:35:00,125.86,125.86,125.23,125.23,21040.0,124.3783,124.3783,123.7558,123.7558,21040.0
2024-12-03 09:40:00,125.23,125.23,124.9,124.95,7669.0,123.7558,123.7558,123.4296,123.479,7669.0
2024-12-03 09:45:00,124.93,125.38,124.93,125.37,15507.0,123.4593,123.904,123.4593,123.8941,15507.0
2024-12-03 09:50:00,125.32,125.63,125.28,125.4,10835.0,123.8447,124.151,123.8052,123.9238,10835.0
2024-12-03 09:55:00,125.44,125.45,125.23,125.24,19235.0,123.9633,123.9732,123.7558,123.7656,19235.0
2024-12-03 10:00:00,125.25,125.25,124.76,125.21,19408.0,123.7755,123.7755,123.2913,123.736,19408.0
2024-12-03 10:05:00,125.23,125.3,124.89,125.26,10160.0,123.7558,123.8249,123.4198,123.7854,10160.0
2024-12-03 10:10:00,125.23,125.35,124.88,124.88,31590.0,123.7558,123.8743,123.4099,123.4099,31590.0
2024-12-03 10:15:00,124.85,125.16,124.75,124.92,4093.0,123.3802,123.6866,123.2814,123.4494,4093.0
2024-12-03 10:20:00,125.07,125.15,125.07,125.15,1600.0,123.5976,123.6767,123.5976,123.6767,1600.0
2024-12-03 10:25:00,125.14,125.22,125.04,125.12,7862.0,123.6668,123.7459,123.568,123.647,7862.0
2024-12-03 10:30:00,125.07,125.23,125.03,125.05,9827.0,123.5976,123.7558,123.5581,123.5779,9827.0
2024-12-03 10:35:00,125.04,125.31,124.97,125.31,28160.0,123.568,123.8348,123.4988,123.8348,28160.0
2024-12-03 10:40:00,125.25,125.36,125.13,125.28,14835.0,123.7755,123.8842,123.6569,123.8052,14835.0
2024-12-03 10:45:00,125.29,125.32,125.24,125.32,2005.0,123.815,123.8447,123.7656,123.8447,2005.0
2024-12-03 10:50:00,125.36,125.48,125.32,125.47,2020.0,123.8842,124.0028,123.8447,123.9929,2020.0
2024-12-03 10:55:00,125.44,125.46,125.28,125.32,9133.0,123.9633,123.983,123.8052,123.8447,9133.0
2024-12-03 11:00:00,125.32,125.46,125.3,125.31,9055.0,123.8447,123.983,123.8249,123.8348,9055.0
2024-12-03 11:05:00,125.27,125.32,125.09,125.09,11140.0,123.7953,123.8447,123.6174,123.6174,11140.0
2024-12-03 11:10:00,125.05,125.41,125.04,125.3,22293.0,123.5779,123.9336,123.568,123.8249,22293.0
2024-12-03 11:15:00,125.33,125.4,125.17,125.17,15346.0,123.8546,123.9238,123.6965,123.6965,15346.0
2024-12-03 11:20:00,125.17,125.35,125.16,125.3,8886.0,123.6965,123.8743,123.6866,123.8249,8886.0
2024-12-03 11:25:00,125.22,125.41,125.21,125.34,10435.0,123.7459,123.9336,123.736,123.8645,10435.0
2024-12-03 11:30:00,125.35,125.46,125.29,125.46,7167.0,123.8743,123.983,123.815,123.983,7167.0
2024-12-03 11:35:00,125.47,125.47,125.35,125.39,8214.0,123.9929,123.9929,123.8743,123.9139,8214.0
2024-12-03 11:40:00,125.39,125.39,125.27,125.3,9911.0,123.9139,123.9139,123.7953,123.8249,9911.0
2024-12-03 11:45:00,125.33,125.5,125.25,125.48,20672.0,123.8546,124.0226,123.7755,124.0028,20672.0
2024-12-03 11:50:00,125.47,125.5,125.29,125.46,33129.0,123.9929,124.0226,123.815,123.983,33129.0
2024-12-03 11:55:00,125.52,125.63,125.42,125.63,23594.0,124.0423,124.151,123.9435,124.151,23594.0
2024-12-03 12:00:00,125.59,125.61,125.53,125.61,5126.0,124.1115,124.1313,124.0522,124.1313,5126.0
2024-12-03 12:05:00,125.62,125.87,125.62,125.82,15628.0,124.1412,124.3882,124.1412,124.3388,15628.0
2024-12-03 12:10:00,125.87,125.87,125.74,125.84,9036.0,124.3882,124.3882,124.2597,124.3586,9036.0
2024-12-03 12:15:00,125.87,125.95,125.85,125.92,9101.0,124.3882,124.4673,124.3685,124.4376,9101.0
2024-12-03 12:20:00,125.9,126.07,125.9,126.04,6696.0,124.4179,124.5859,124.4179,124.5562,6696.0
2024-12-03 12:25:00,126.04,126.15,126.03,126.04,18603.0,124.5562,124.6649,124.5463,124.5562,18603.0
2024-12-03 12:30:00,125.98,126.06,125.9,126.05,3975.0,124.4969,124.576,124.4179,124.5661,3975.0
2024-12-03 12:35:00,126.0,126.14,125.99,126.11,7714.0,124.5167,124.655,124.5068,124.6254,7714.0
2024-12-03 12:40:00,126.14,126.14,126.05,126.1,6634.0,124.655,124.655,124.5661,124.6155,6634.0
2024-12-03 12:45:00,126.1,126.16,126.07,126.13,5305.0,124.6155,124.6748,124.5859,124.6452,5305.0
2024-12-03 12:50:00,126.13,126.13,126.07,126.07,3582.0,124.6452,124.6452,124.5859,124.5859,3582.0
2024-12-03 12:55:00,126.07,126.07,125.98,125.99,5310.0,124.5859,124.5859,124.4969,124.5068,5310.0
2024-12-03 13:00:00,125.95,126.03,125.94,125.98,9382.0,124.4673,124.5463,124.4574,124.4969,9382.0
2024-12-03 13:05:00,125.98,125.99,125.83,125.86,10330.0,124.4969,124.5068,124.3487,124.3783,10330.0
2024-12-03 13:10:00,125.88,126.05,125.84,125.85,20406.0,124.3981,124.5661,124.3586,124.3685,20406.0
2024-12-03 13:15:00,125.8,125.84,125.75,125.8,2265.0,124.319,124.3586,124.2696,124.319,2265.0
2024-12-03 13:20:00,125.85,126.06,125.84,126.04,33487.0,124.3685,124.576,124.3586,124.5562,33487.0
2024-12-03 13:25:00,125.98,126.14,125.92,126.13,6031.0,124.4969,124.655,124.4376,124.6452,6031.0
2024-12-03 13:30:00,126.13,126.13,125.92,125.96,6020.0,124.6452,124.6452,124.4376,124.4772,6020.0
2024-12-03 13:35:00,125.96,125.98,125.86,125.87,4364.0,124.4772,124.4969,124.3783,124.3882,4364.0
2024-12-03 13:40:00,125.86,126.09,125.85,126.09,14153.0,124.3783,124.6056,124.3685,124.6056,14153.0
2024-12-03 13:45:00,126.09,126.19,126.06,126.09,18217.0,124.6056,124.7045,124.576,124.6056,18217.0
2024-12-03 13:50:00,126.06,126.11,126.03,126.03,8314.0,124.576,124.6254,124.5463,124.5463,8314.0
2024-12-03 13:55:00,125.98,126.06,125.94,126.03,5650.0,124.4969,124.576,124.4574,124.5463,5650.0
2024-12-03 14:00:00,126.03,126.14,125.96,126.1,7416.0,124.5463,124.655,124.4772,124.6155,7416.0
2024-12-03 14:05:00,126.07,126.17,126.05,126.1,4026.0,124.5859,124.6847,124.5661,124.6155,4026.0
2024-12-03 14:10:00,126.06,126.08,126.05,126.07,6850.0,124.576,124.5957,124.5661,124.5859,6850.0
2024-12-03 14:15:00,126.07,126.12,126.07,126.1,6288.0,124.5859,124.6353,124.5859,124.6155,6288.0
2024-12-03 14:20:00,126.45,126.6,125.87,125.98,540069.0,124.9614,125.1096,124.3882,124.4969,540069.0
2024-12-03 14:25:00,125.99,126.11,125.94,126.03,7288.0,124.5068,124.6254,124.4574,124.5463,7288.0
2024-12-03 14:30:00,126.03,126.18,125.95,126.16,11456.0,124.5463,124.6946,124.4673,124.6748,11456.0
2024-12-03 14:35:00,126.14,126.4,126.13,126.21,118741.0,124.655,124.912,124.6452,124.7242,118741.0
2024-12-03 14:40:00,126.15,126.19,126.05,126.15,8559.0,124.6649,124.7045,124.5661,124.6649,8559.0
2024-12-03 14:45:00,126.17,126.31,126.15,126.25,12160.0,124.6847,124.823,124.6649,124.7637,12160.0
2024-12-03 14:50:00,126.28,126.31,126.24,126.28,3152.0,124.7934,124.823,124.7539,124.7934,3152.0
2024-12-03 14:55:00,126.28,126.36,126.24,126.32,6658.0,124.7934,124.8724,124.7539,124.8329,6658.0
2024-12-03 15:00:00,126.29,126.3,126.12,126.19,8797.0,124.8033,124.8132,124.6353,124.7045,8797.0
2024-12-03 15:05:00,126.17,126.29,126.14,126.26,16579.0,124.6847,124.8033,124.655,124.7736,16579.0
2024-12-03 15:10:00,126.23,126.31,126.23,126.26,4355.0,124.744,124.823,124.744,124.7736,4355.0
2024-12-03 15:15:00,126.26,126.29,126.22,126.25,4735.0,124.7736,124.8033,124.7341,124.7637,4735.0
2024-12-03 15:20:00,126.25,126.26,126.19,126.23,9005.0,124.7637,124.7736,124.7045,124.744,9005.0
2024-12-03 15:25:00,126.21,126.26,126.14,126.21,14932.0,124.7242,124.7736,124.655,124.7242,14932.0
2024-12-03 15:30:00,126.19,126.2,126.04,126.06,19480.0,124.7045,124.7143,124.5562,124.576,19480.0
2024-12-03 15:35:00,126.06,126.21,126.04,126.19,20993.0,124.576,124.7242,124.5562,124.7045,20993.0
2024-12-03 15:40:00,126.19,126.22,126.06,126.14,20446.0,124.7045,124.7341,124.576,124.655,20446.0
2024-12-03 15:45:00,126.14,126.24,126.11,126.19,21775.0,124.655,124.7539,124.6254,124.7045,21775.0
2024-12-03 15:50:00,126.2,126.27,125.98,126.22,42286.0,124.7143,124.7835,124.4969,124.7341,42286.0
2024-12-03 15:55:00,126.19,126.26,126.14,126.21,109651.0,124.7045,124.7736,124.655,124.7242,109651.0
2024-12-04 09:30:00,125.29,126.25,125.29,125.59,37152.0,123.815,124.7637,123.815,124.1115,37152.0
2024-12-04 09:35:00,125.66,126.07,125.54,126.07,19367.0,124.1807,124.5859,124.0621,124.5859,19367.0
2024-12-04 09:40:00,126.11,126.23,125.91,126.23,12966.0,124.6254,124.744,124.4277,124.744,12966.0
2024-12-04 09:45:00,126.04,126.26,125.83,125.84,29602.0,124.5562,124.7736,124.3487,124.3586,29602.0
2024-12-04 09:50:00,125.7,125.95,125.68,125.91,18592.0,124.2202,124.4673,124.2005,124.4277,18592.0
2024-12-04 09:55:00,125.9,125.91,125.7,125.8,12268.0,124.4179,124.4277,124.2202,124.319,12268.0
2024-12-04 10:00:00,125.76,126.16,125.75,125.86,39448.0,124.2795,124.6748,124.2696,124.3783,39448.0
2024-12-04 10:05:00,125.94,125.97,125.57,125.74,33000.0,124.4574,124.487,124.0917,124.2597,33000.0
2024-12-04 10:10:00,125.79,125.97,125.64,125.66,30684.0,124.3092,124.487,124.1609,124.1807,30684.0
2024-12-04 10:15:00,125.58,125.65,125.5,125.65,32222.0,124.1016,124.1708,124.0226,124.1708,32222.0
2024-12-04 10:20:00,125.61,125.75,125.57,125.75,8145.0,124.1313,124.2696,124.0917,124.2696,8145.0
2024-12-04 10:25:00,125.78,125.88,125.71,125.71,8556.0,124.2993,124.3981,124.2301,124.2301,8556.0
2024-12-04 10:30:00,125.75,125.83,125.58,125.77,8957.0,124.2696,124.3487,124.1016,124.2894,8957.0
2024-12-04 10:35:00,125.72,125.96,125.71,125.94,6943.0,124.24,124.4772,124.2301,124.4574,6943.0
2024-12-04 10:40:00,125.92,126.03,125.9,125.97,7020.0,124.4376,124.5463,124.4179,124.487,7020.0
2024-12-04 10:45:00,125.95,126.03,125.88,125.89,7879.0,124.4673,124.5463,124.3981,124.408,7879.0
2024-12-04 10:50:00,125.89,125.93,125.84,125.86,2933.0,124.408,124.4475,124.3586,124.3783,2933.0
2024-12-04 10:55:00,125.92,126.04,125.87,126.04,11957.0,124.4376,124.5562,124.3882,124.5562,11957.0
2024-12-04 11:00:00,125.95,126.09,125.94,126.08,2651.0,124.4673,124.6056,124.4574,124.5957,2651.0
2024-12-04 11:05:00,126.1,126.11,125.97,126.03,8390.0,124.6155,124.6254,124.487,124.5463,8390.0
2024-12-04 11:10:00,125.99,126.18,125.98,126.18,5901.0,124.5068,124.6946,124.4969,124.6946,5901.0
2024-12-04 11:15:00,126.18,126.48,126.15,126.48,6793.0,124.6946,124.991,124.6649,124.991,6793.0
2024-12-04 11:20:00,126.48,126.53,126.39,126.39,6463.0,124.991,125.0404,124.9021,124.9021,6463.0
2024-12-04 11:25:00,126.48,126.54,126.44,126.45,7249.0,124.991,125.0503,124.9515,124.9614,7249.0
2024-12-04 11:30:00,126.37,126.66,126.35,126.66,7775.0,124.8823,125.1689,124.8626,125.1689,7775.0
2024-12-04 11:35:00,126.56,126.61,126.51,126.56,4916.0,125.0701,125.1195,125.0207,125.0701,4916.0
2024-12-04 11:40:00,126.58,126.71,126.57,126.67,13865.0,125.0899,125.2183,125.08,125.1788,13865.0
2024-12-04 11:45:00,126.69,126.76,126.62,126.71,6802.0,125.1986,125.2677,125.1294,125.2183,6802.0
2024-12-04 11:50:00,126.75,126.81,126.71,126.78,2684.0,125.2579,125.3172,125.2183,125.2875,2684.0
2024-12-04 11:55:00,126.8,126.83,126.62,126.63,5568.0,125.3073,125.3369,125.1294,125.1393,5568.0
2024-12-04 12:00:00,126.65,126.65,126.43,126.47,2435.0,125.159,125.159,124.9416,124.9812,2435.0
2024-12-04 12:05:00,126.46,126.52,126.43,126.48,7700.0,124.9713,125.0306,124.9416,124.991,7700.0
2024-12-04 12:10:00,126.54,126.63,126.53,126.63,3662.0,125.0503,125.1393,125.0404,125.1393,3662.0
2024-12-04 12:15:00,126.54,126.59,126.54,126.59,5727.0,125.0503,125.0997,125.0503,125.0997,5727.0
2024-12-04 12:20:00,126.59,126.66,126.52,126.54,12956.0,125.0997,125.1689,125.0306,125.0503,12956.0
2024-12-04 12:25:00,126.56,126.57,126.49,126.53,5301.0,125.0701,125.08,125.0009,125.0404,5301.0
2024-12-04 12:30:00,126.51,126.52,126.36,126.5,10200.0,125.0207,125.0306,124.8724,125.0108,10200.0
2024-12-04 12:35:00,126.52,126.54,126.46,126.54,7274.0,125.0306,125.0503,124.9713,125.0503,7274.0
2024-12-04 12:40:00,126.51,126.56,126.5,126.54,2587.0,125.0207,125.0701,125.0108,125.0503,2587.0
2024-12-04 12:45:00,126.54,126.63,126.53,126.63,2475.0,125.0503,125.1393,125.0404,125.1393,2475.0
2024-12-04 12:50:00,126.63,126.64,126.46,126.46,8937.0,125.1393,125.1492,124.9713,124.9713,8937.0
2024-12-04 12:55:00,126.39,126.45,126.35,126.41,6072.0,124.9021,124.9614,124.8626,124.9219,6072.0
2024-12-04 13:00:00,126.41,126.47,126.31,126.32,23510.0,124.9219,124.9812,124.823,124.8329,23510.0
2024-12-04 13:05:00,126.31,126.35,126.26,126.26,7166.0,124.823,124.8626,124.7736,124.7736,7166.0
2024-12-04 13:10:00,126.26,126.31,126.24,126.27,7899.0,124.7736,124.823,124.7539,124.7835,7899.0
2024-12-04 13:15:00,126.29,126.34,126.29,126.29,3974.0,124.8033,124.8527,124.8033,124.8033,3974.0
2024-12-04 13:20:00,126.25,126.47,126.25,126.4,45148.0,124.7637,124.9812,124.7637,124.912,45148.0
2024-12-04 13:25:00,126.38,126.39,126.2,126.3,26727.0,124.8922,124.9021,124.7143,124.8132,26727.0
2024-12-04 13:30:00,126.28,126.28,126.13,126.26,23978.0,124.7934,124.7934,124.6452,124.7736,23978.0
2024-12-04 13:35:00,126.23,126.34,126.23,126.23,30721.0,124.744,124.8527,124.744,124.744,30721.0
2024-12-04 13:40:00,126.23,126.34,126.2,126.3,21227.0,124.744,124.8527,124.7143,124.8132,21227.0
2024-12-04 13:45:00,126.3,126.38,126.23,126.33,27591.0,124.8132,124.8922,124.744,124.8428,27591.0
2024-12-04 13:50:00,126.34,126.35,126.21,126.29,9417.0,124.8527,124.8626,124.7242,124.8033,9417.0
2024-12-04 13:55:00,126.32,126.35,126.25,126.28,13780.0,124.8329,124.8626,124.7637,124.7934,13780.0
2024-12-04 14:00:00,126.28,126.36,126.2,126.32,23535.0,124.7934,124.8724,124.7143,124.8329,23535.0
2024-12-04 14:05:00,126.32,126.39,126.31,126.38,4558.0,124.8329,124.9021,124.823,124.8922,4558.0
2024-12-04 14:10:00,126.37,126.38,126.31,126.34,6647.0,124.8823,124.8922,124.823,124.8527,6647.0
2024-12-04 14:15:00,126.35,126.47,126.32,126.47,29487.0,124.8626,124.9812,124.8329,124.9812,29487.0
2024-12-04 14:20:00,126.48,126.51,126.43,126.43,12827.0,124.991,125.0207,124.9416,124.9416,12827.0
2024-12-04 14:25:00,126.43,126.47,126.35,126.41,29514.0,124.9416,124.9812,124.8626,124.9219,29514.0
2024-12-04 14:30:00,126.43,126.51,126.43,126.47,18550.0,124.9416,125.0207,124.9416,124.9812,18550.0
2024-12-04 14:35:00,126.5,126.54,126.39,126.54,9522.0,125.0108,125.0503,124.9021,125.0503,9522.0
2024-12-04 14:40:00,126.5,126.58,126.44,126.56,28074.0,125.0108,125.0899,124.9515,125.0701,28074.0
2024-12-04 14:45:00,126.51,126.57,126.45,126.48,10940.0,125.0207,125.08,124.9614,124.991,10940.0
2024-12-04 14:50:00,126.44,126.52,126.39,126.44,9768.0,124.9515,125.0306,124.9021,124.9515,9768.0
2024-12-04 14:55:00,126.44,126.52,126.41,126.47,17202.0,124.9515,125.0306,124.9219,124.9812,17202.0
2024-12-04 15:00:00,126.42,126.56,126.42,126.54,7867.0,124.9317,125.0701,124.9317,125.0503,7867.0
2024-12-04 15:05:00,126.53,126.6,126.5,126.5,8997.0,125.0404,125.1096,125.0108,125.0108,8997.0
2024-12-04 15:10:00,126.54,126.58,126.48,126.48,7255.0,125.0503,125.0899,124.991,124.991,7255.0
2024-12-04 15:15:00,126.48,126.51,126.43,126.43,7060.0,124.991,125.0207,124.9416,124.9416,7060.0
2024-12-04 15:20:00,126.45,126.55,126.45,126.51,16201.0,124.9614,125.0602,124.9614,125.0207,16201.0
2024-12-04 15:25:00,126.53,126.66,126.52,126.62,35273.0,125.0404,125.1689,125.0306,125.1294,35273.0
2024-12-04 15:30:00,126.6,126.6,126.44,126.45,13144.0,125.1096,125.1096,124.9515,124.9614,13144.0
2024-12-04 15:35:00,126.45,126.62,126.44,126.59,31532.0,124.9614,125.1294,124.9515,125.0997,31532.0
2024-12-04 15:40:00,126.62,126.83,126.59,126.77,55422.0,125.1294,125.3369,125.0997,125.2776,55422.0
2024-12-04 15:45:00,126.77,126.95,126.77,126.95,29478.0,125.2776,125.4555,125.2776,125.4555,29478.0
2024-12-04 15:50:00,126.96,127.04,126.82,126.83,66481.0,125.4654,125.5444,125.327,125.3369,66481.0
2024-12-04 15:55:00,126.83,126.92,126.67,126.86,209011.0,125.3369,125.4259,125.1788,125.3666,209011.0
2024-12-05 09:30:00,127.01,127.01,126.51,126.82,21740.0,125.5148,125.5148,125.0207,125.327,21740.0
2024-12-05 09:35:00,126.5,126.8,126.5,126.61,12831.0,125.0108,125.3073,125.0108,125.1195,12831.0
2024-12-05 09:40:00,126.48,126.9,126.47,126.61,4854.0,124.991,125.4061,124.9812,125.1195,4854.0
2024-12-05 09:45:00,126.52,126.56,126.43,126.5,3511.0,125.0306,125.0701,124.9416,125.0108,3511.0
2024-12-05 09:50:00,126.56,126.56,126.46,126.5,6946.0,125.0701,125.0701,124.9713,125.0108,6946.0
2024-12-05 09:55:00,126.5,126.56,126.46,126.56,10454.0,125.0108,125.0701,124.9713,125.0701,10454.0
2024-12-05 10:00:00,126.61,126.63,126.44,126.57,18006.0,125.1195,125.1393,124.9515,125.08,18006.0
2024-12-05 10:05:00,126.58,126.58,126.25,126.32,16022.0,125.0899,125.0899,124.7637,124.8329,16022.0
2024-12-05 10:10:00,126.32,126.32,126.07,126.23,18496.0,124.8329,124.8329,124.5859,124.744,18496.0
2024-12-05 10:15:00,126.15,126.16,125.49,125.56,22181.0,124.6649,124.6748,124.0127,124.0819,22181.0
2024-12-05 10:20:00,125.59,125.66,125.06,125.06,19488.0,124.1115,124.1807,123.5878,123.5878,19488.0
2024-12-05 10:25:00,125.0,125.05,124.66,124.72,6691.0,123.5285,123.5779,123.1925,123.2518,6691.0
2024-12-05 10:30:00,124.73,124.86,124.72,124.8,18716.0,123.2616,123.3901,123.2518,123.3308,18716.0
2024-12-05 10:35:00,124.75,124.96,124.75,124.9,16653.0,123.2814,123.4889,123.2814,123.4296,16653.0
2024-12-05 10:40:00,124.94,125.0,124.85,124.93,15629.0,123.4692,123.5285,123.3802,123.4593,15629.0
2024-12-05 10:45:00,124.92,125.13,124.87,125.13,34853.0,123.4494,123.6569,123.4,123.6569,34853.0
2024-12-05 10:50:00,125.13,125.18,125.02,125.02,9983.0,123.6569,123.7063,123.5482,123.5482,9983.0
2024-12-05 10:55:00,125.01,125.05,124.88,125.0,13534.0,123.5383,123.5779,123.4099,123.5285,13534.0
2024-12-05 11:00:00,124.9,124.94,124.52,124.73,46369.0,123.4296,123.4692,123.0541,123.2616,46369.0
2024-12-05 11:05:00,124.7,124.79,124.49,124.66,40359.0,123.232,123.3209,123.0245,123.1925,40359.0
2024-12-05 11:10:00,124.66,124.72,124.58,124.66,10793.0,123.1925,123.2518,123.1134,123.1925,10793.0
2024-12-05 11:15:00,124.62,124.76,124.55,124.74,30151.0,123.1529,123.2913,123.0838,123.2715,30151.0
2024-12-05 11:20:00,124.76,124.8,124.6,124.6,63861.0,123.2913,123.3308,123.1332,123.1332,63861.0
2024-12-05 11:25:00,124.6,124.86,124.6,124.86,13319.0,123.1332,123.3901,123.1332,123.3901,13319.0
2024-12-05 11:30:00,124.87,124.89,124.78,124.86,23030.0,123.4,123.4198,123.3111,123.3901,23030.0
2024-12-05 11:35:00,124.86,124.87,124.58,124.76,50294.0,123.3901,123.4,123.1134,123.2913,50294.0
2024-12-05 11:40:00,124.75,124.81,124.56,124.6,49396.0,123.2814,123.3407,123.0936,123.1332,49396.0
2024-12-05 11:45:00,124.64,124.72,124.36,124.41,53233.0,123.1727,123.2518,122.896,122.9454,53233.0
2024-12-05 11:50:00,124.42,124.74,124.38,124.5,66288.0,122.9553,123.2715,122.9158,123.0343,66288.0
2024-12-05 11:55:00,124.53,124.79,124.48,124.75,19773.0,123.064,123.3209,123.0146,123.2814,19773.0
2024-12-05 12:00:00,124.75,124.84,124.66,124.8,8667.0,123.2814,123.3703,123.1925,123.3308,8667.0
2024-12-05 12:05:00,124.8,124.8,124.62,124.7,12265.0,123.3308,123.3308,123.1529,123.232,12265.0
2024-12-05 12:10:00,124.7,124.78,124.62,124.66,23057.0,123.232,123.3111,123.1529,123.1925,23057.0
2024-12-05 12:15:00,124.69,124.8,124.51,124.58,37731.0,123.2221,123.3308,123.0442,123.1134,37731.0
2024-12-05 12:20:00,124.58,124.58,124.31,124.45,12740.0,123.1134,123.1134,122.8466,122.9849,12740.0
2024-12-05 12:25:00,124.45,124.74,124.45,124.66,54589.0,122.9849,123.2715,122.9849,123.1925,54589.0
2024-12-05 12:30:00,124.66,124.67,124.53,124.55,9231.0,123.1925,123.2023,123.064,123.0838,9231.0
2024-12-05 12:35:00,124.59,124.61,124.42,124.55,8011.0,123.1233,123.1431,122.9553,123.0838,8011.0
2024-12-05 12:40:00,124.53,124.77,124.53,124.63,7685.0,123.064,123.3012,123.064,123.1628,7685.0
2024-12-05 12:45:00,124.61,124.77,124.55,124.75,12349.0,123.1431,123.3012,123.0838,123.2814,12349.0
2024-12-05 12:50:00,124.75,125.12,124.73,125.07,8852.0,123.2814,123.647,123.2616,123.5976,8852.0
2024-12-05 12:55:00,125.0,125.21,124.96,125.21,7244.0,123.5285,123.736,123.4889,123.736,7244.0
2024-12-05 13:00:00,125.22,125.26,125.16,125.24,8604.0,123.7459,123.7854,123.6866,123.7656,8604.0
2024-12-05 13:05:00,125.21,125.46,125.21,125.31,13022.0,123.736,123.983,123.736,123.8348,13022.0
2024-12-05 13:10:00,125.3,125.5,125.25,125.5,9876.0,123.8249,124.0226,123.7755,124.0226,9876.0
2024-12-05 13:15:00,125.54,125.56,125.45,125.5,17341.0,124.0621,124.0819,123.9732,124.0226,17341.0
2024-12-05 13:20:00,125.46,125.52,125.37,125.38,9408.0,123.983,124.0423,123.8941,123.904,9408.0
2024-12-05 13:25:00,125.38,125.74,125.37,125.69,76181.0,123.904,124.2597,123.8941,124.2103,76181.0
2024-12-05 13:30:00,125.61,125.61,125.45,125.5,26783.0,124.1313,124.1313,123.9732,124.0226,26783.0
2024-12-05 13:35:00,125.5,125.56,125.35,125.52,27155.0,124.0226,124.0819,123.8743,124.0423,27155.0
2024-12-05 13:40:00,125.55,125.89,125.53,125.58,112588.0,124.072,124.408,124.0522,124.1016,112588.0
2024-12-05 13:45:00,125.57,125.75,125.48,125.6,19337.0,124.0917,124.2696,124.0028,124.1214,19337.0
2024-12-05 13:50:00,125.6,125.68,125.53,125.64,13844.0,124.1214,124.2005,124.0522,124.1609,13844.0
2024-12-05 13:55:00,125.63,125.66,125.54,125.65,6229.0,124.151,124.1807,124.0621,124.1708,6229.0
2024-12-05 14:00:00,125.56,125.84,125.45,125.84,39664.0,124.0819,124.3586,123.9732,124.3586,39664.0
2024-12-05 14:05:00,125.78,126.0,125.64,125.75,96250.0,124.2993,124.5167,124.1609,124.2696,96250.0
2024-12-05 14:10:00,125.75,125.77,125.59,125.68,8299.0,124.2696,124.2894,124.1115,124.2005,8299.0
2024-12-05 14:15:00,125.67,125.77,125.61,125.72,24644.0,124.1906,124.2894,124.1313,124.24,24644.0
2024-12-05 14:20:00,125.71,126.0,125.7,125.8,114896.0,124.2301,124.5167,124.2202,124.319,114896.0
2024-12-05 14:25:00,125.79,125.9,125.74,125.8,13915.0,124.3092,124.4179,124.2597,124.319,13915.0
2024-12-05 14:30:00,125.79,125.88,125.68,125.76,14110.0,124.3092,124.3981,124.2005,124.2795,14110.0
2024-12-05 14:35:00,125.78,125.98,125.78,125.98,11692.0,124.2993,124.4969,124.2993,124.4969,11692.0
2024-12-05 14:40:00,125.98,125.98,125.8,125.8,3254.0,124.4969,124.4969,124.319,124.319,3254.0
2024-12-05 14:45:00,125.84,125.92,125.75,125.79,7877.0,124.3586,124.4376,124.2696,124.3092,7877.0
2024-12-05 14:50:00,125.8,125.84,125.65,125.75,26522.0,124.319,124.3586,124.1708,124.2696,26522.0
2024-12-05 14:55:00,125.75,125.89,125.66,125.88,74886.0,124.2696,124.408,124.1807,124.3981,74886.0
2024-12-05 15:00:00,125.88,125.88,125.19,125.41,44742.0,124.3981,124.3981,123.7162,123.9336,44742.0
2024-12-05 15:05:00,125.42,125.42,125.08,125.09,18018.0,123.9435,123.9435,123.6075,123.6174,18018.0
2024-12-05 15:10:00,125.13,125.27,124.91,125.04,16312.0,123.6569,123.7953,123.4395,123.568,16312.0
2024-12-05 15:15:00,125.06,125.17,124.94,125.03,22070.0,123.5878,123.6965,123.4692,123.5581,22070.0
2024-12-05 15:20:00,125.07,125.15,124.96,125.09,20223.0,123.5976,123.6767,123.4889,123.6174,20223.0
2024-12-05 15:25:00,125.06,125.28,125.05,125.2,34617.0,123.5878,123.8052,123.5779,123.7261,34617.0
2024-12-05 15:30:00,125.27,125.52,125.18,125.49,127977.0,123.7953,124.0423,123.7063,124.0127,127977.0
2024-12-05 15:35:00,125.51,125.55,125.3,125.5,59966.0,124.0325,124.072,123.8249,124.0226,59966.0
2024-12-05 15:40:00,125.46,125.64,125.39,125.62,37252.0,123.983,124.1609,123.9139,124.1412,37252.0
2024-12-05 15:45:00,125.62,125.71,125.34,125.46,50328.0,124.1412,124.2301,123.8645,123.983,50328.0
2024-12-05 15:50:00,125.47,125.5,125.3,125.38,56847.0,123.9929,124.0226,123.8249,123.904,56847.0
2024-12-05 15:55:00,125.4,125.57,125.4,125.52,180669.0,123.9238,124.0917,123.9238,124.0423,180669.0
2024-12-06 09:30:00,126.35,126.75,126.12,126.44,19990.0,124.8626,125.2579,124.6353,124.9515,19990.0
2024-12-06 09:35:00,126.1,126.5,126.06,126.5,6781.0,124.6155,125.0108,124.576,125.0108,6781.0
2024-12-06 09:40:00,126.48,126.59,126.47,126.57,7465.0,124.991,125.0997,124.9812,125.08,7465.0
2024-12-06 09:45:00,126.46,126.46,126.01,126.01,5885.0,124.9713,124.9713,124.5266,124.5266,5885.0
2024-12-06 09:50:00,125.97,126.18,125.97,126.17,17528.0,124.487,124.6946,124.487,124.6847,17528.0
2024-12-06 09:55:00,126.17,126.19,125.94,126.03,6109.0,124.6847,124.7045,124.4574,124.5463,6109.0
2024-12-06 10:00:00,126.14,126.17,125.84,126.12,7405.0,124.655,124.6847,124.3586,124.6353,7405.0
2024-12-06 10:05:00,126.07,126.07,125.92,125.92,8272.0,124.5859,124.5859,124.4376,124.4376,8272.0
2024-12-06 10:10:00,125.88,125.93,125.73,125.76,7227.0,124.3981,124.4475,124.2499,124.2795,7227.0
2024-12-06 10:15:00,125.71,125.83,125.65,125.74,9863.0,124.2301,124.3487,124.1708,124.2597,9863.0
2024-12-06 10:20:00,125.75,125.75,125.31,125.35,27608.0,124.2696,124.2696,123.8348,123.8743,27608.0
2024-12-06 10:25:00,125.37,125.6,125.34,125.59,14593.0,123.8941,124.1214,123.8645,124.1115,14593.0
2024-12-06 10:30:00,125.58,125.65,125.44,125.46,13468.0,124.1016,124.1708,123.9633,123.983,13468.0
2024-12-06 10:35:00,125.44,125.48,125.33,125.35,16734.0,123.9633,124.0028,123.8546,123.8743,16734.0
2024-12-06 10:40:00,125.33,125.56,125.26,125.56,22065.0,123.8546,124.0819,123.7854,124.0819,22065.0
2024-12-06 10:45:00,125.56,125.64,125.5,125.58,7665.0,124.0819,124.1609,124.0226,124.1016,7665.0
2024-12-06 10:50:00,125.58,125.71,125.57,125.68,8880.0,124.1016,124.2301,124.0917,124.2005,8880.0
2024-12-06 10:55:00,125.62,125.69,125.58,125.62,8484.0,124.1412,124.2103,124.1016,124.1412,8484.0
2024-12-06 11:00:00,125.62,125.64,125.49,125.55,21353.0,124.1412,124.1609,124.0127,124.072,21353.0
2024-12-06 11:05:00,125.56,125.63,125.15,125.19,28614.0,124.0819,124.151,123.6767,123.7162,28614.0
2024-12-06 11:10:00,125.19,125.27,125.12,125.27,11940.0,123.7162,123.7953,123.647,123.7953,11940.0
2024-12-06 11:15:00,125.3,125.32,124.97,124.97,28896.0,123.8249,123.8447,123.4988,123.4988,28896.0
2024-12-06 11:20:00,125.03,125.04,124.81,124.83,5534.0,123.5581,123.568,123.3407,123.3605,5534.0
2024-12-06 11:25:00,124.87,124.95,124.58,124.71,35495.0,123.4,123.479,123.1134,123.2419,35495.0
2024-12-06 11:30:00,124.71,124.71,124.52,124.65,10821.0,123.2419,123.2419,123.0541,123.1826,10821.0
2024-12-06 11:35:00,124.69,124.73,124.58,124.67,5654.0,123.2221,123.2616,123.1134,123.2023,5654.0
2024-12-06 11:40:00,124.67,124.69,124.52,124.69,24440.0,123.2023,123.2221,123.0541,123.2221,24440.0
2024-12-06 11:45:00,124.65,124.74,124.61,124.73,11409.0,123.1826,123.2715,123.1431,123.2616,11409.0
2024-12-06 11:50:00,124.76,125.0,124.76,124.94,4935.0,123.2913,123.5285,123.2913,123.4692,4935.0
2024-12-06 11:55:00,124.94,124.97,124.84,124.95,4309.0,123.4692,123.4988,123.3703,123.479,4309.0
2024-12-06 12:00:00,124.95,124.97,124.7,124.72,9049.0,123.479,123.4988,123.232,123.2518,9049.0
2024-12-06 12:05:00,124.74,124.75,124.66,124.71,7734.0,123.2715,123.2814,123.1925,123.2419,7734.0
2024-12-06 12:10:00,124.7,124.74,124.52,124.64,8648.0,123.232,123.2715,123.0541,123.1727,8648.0
2024-12-06 12:15:00,124.67,124.77,124.59,124.74,13090.0,123.2023,123.3012,123.1233,123.2715,13090.0
2024-12-06 12:20:00,124.74,124.9,124.74,124.85,7906.0,123.2715,123.4296,123.2715,123.3802,7906.0
2024-12-06 12:25:00,124.84,125.0,124.81,124.99,12005.0,123.3703,123.5285,123.3407,123.5186,12005.0
2024-12-06 12:30:00,124.93,125.11,124.93,125.0,14045.0,123.4593,123.6372,123.4593,123.5285,14045.0
2024-12-06 12:35:00,125.0,125.0,124.84,124.86,9427.0,123.5285,123.5285,123.3703,123.3901,9427.0
2024-12-06 12:40:00,124.84,125.01,124.72,125.01,11381.0,123.3703,123.5383,123.2518,123.5383,11381.0
2024-12-06 12:45:00,125.02,125.02,124.84,124.89,9960.0,123.5482,123.5482,123.3703,123.4198,9960.0
2024-12-06 12:50:00,124.87,125.0,124.85,124.94,14800.0,123.4,123.5285,123.3802,123.4692,14800.0
2024-12-06 12:55:00,124.94,125.13,124.94,125.08,5475.0,123.4692,123.6569,123.4692,123.6075,5475.0
2024-12-06 13:00:00,125.09,125.14,125.01,125.05,21802.0,123.6174,123.6668,123.5383,123.5779,21802.0
2024-12-06 13:05:00,125.04,125.13,124.96,125.13,5462.0,123.568,123.6569,123.4889,123.6569,5462.0
2024-12-06 13:10:00,125.12,125.2,125.05,125.2,8980.0,123.647,123.7261,123.5779,123.7261,8980.0
2024-12-06 13:15:00,125.2,125.23,125.16,125.22,7801.0,123.7261,123.7558,123.6866,123.7459,7801.0
2024-12-06 13:20:00,125.25,125.25,125.19,125.2,5160.0,123.7755,123.7755,123.7162,123.7261,5160.0
2024-12-06 13:25:00,125.19,125.27,125.17,125.2,4497.0,123.7162,123.7953,123.6965,123.7261,4497.0
2024-12-06 13:30:00,125.2,125.2,125.01,125.02,12211.0,123.7261,123.7261,123.5383,123.5482,12211.0
2024-12-06 13:35:00,125.06,125.13,125.05,125.11,9472.0,123.5878,123.6569,123.5779,123.6372,9472.0
2024-12-06 13:40:00,125.09,125.09,124.95,125.05,6883.0,123.6174,123.6174,123.479,123.5779,6883.0
2024-12-06 13:45:00,125.02,125.11,124.95,124.95,6790.0,123.5482,123.6372,123.479,123.479,6790.0
2024-12-06 13:50:00,124.93,125.18,124.93,125.18,28806.0,123.4593,123.7063,123.4593,123.7063,28806.0
2024-12-06 13:55:00,125.17,125.2,124.99,125.09,28990.0,123.6965,123.7261,123.5186,123.6174,28990.0
2024-12-06 14:00:00,125.06,125.09,124.92,124.99,10487.0,123.5878,123.6174,123.4494,123.5186,10487.0
2024-12-06 14:05:00,125.01,125.13,124.95,124.95,15902.0,123.5383,123.6569,123.479,123.479,15902.0
2024-12-06 14:10:00,124.95,125.08,124.95,125.04,14163.0,123.479,123.6075,123.479,123.568,14163.0
2024-12-06 14:15:00,125.04,125.14,124.96,125.0,12180.0,123.568,123.6668,123.4889,123.5285,12180.0
2024-12-06 14:20:00,124.95,124.98,124.78,124.91,8840.0,123.479,123.5087,123.3111,123.4395,8840.0
2024-12-06 14:25:00,124.91,125.08,124.9,125.08,6375.0,123.4395,123.6075,123.4296,123.6075,6375.0
2024-12-06 14:30:00,125.04,125.22,125.01,125.2,20541.0,123.568,123.7459,123.5383,123.7261,20541.0
2024-12-06 14:35:00,125.2,125.32,125.17,125.32,12537.0,123.7261,123.8447,123.6965,123.8447,12537.0
2024-12-06 14:40:00,125.25,125.32,125.22,125.32,6986.0,123.7755,123.8447,123.7459,123.8447,6986.0
2024-12-06 14:45:00,125.3,125.37,125.25,125.31,18548.0,123.8249,123.8941,123.7755,123.8348,18548.0
2024-12-06 14:50:00,125.28,125.43,125.26,125.43,11909.0,123.8052,123.9534,123.7854,123.9534,11909.0
2024-12-06 14:55:00,125.46,125.55,125.45,125.5,23445.0,123.983,124.072,123.9732,124.0226,23445.0
2024-12-06 15:00:00,125.48,125.49,125.33,125.34,22981.0,124.0028,124.0127,123.8546,123.8645,22981.0
2024-12-06 15:05:00,125.33,125.52,125.31,125.51,18887.0,123.8546,124.0423,123.8348,124.0325,18887.0
2024-12-06 15:10:00,125.47,125.49,125.29,125.43,20489.0,123.9929,124.0127,123.815,123.9534,20489.0
2024-12-06 15:15:00,125.42,125.43,125.28,125.36,32952.0,123.9435,123.9534,123.8052,123.8842,32952.0
2024-12-06 15:20:00,125.36,125.4,125.33,125.37,13099.0,123.8842,123.9238,123.8546,123.8941,13099.0
2024-12-06 15:25:00,125.37,125.55,125.36,125.55,22913.0,123.8941,124.072,123.8842,124.072,22913.0
2024-12-06 15:30:00,125.53,125.69,125.52,125.69,20691.0,124.0522,124.2103,124.0423,124.2103,20691.0
2024-12-06 15:35:00,125.69,125.83,125.65,125.77,40837.0,124.2103,124.3487,124.1708,124.2894,40837.0
2024-12-06 15:40:00,125.77,125.94,125.76,125.93,44095.0,124.2894,124.4574,124.2795,124.4475,44095.0
2024-12-06 15:45:00,125.93,125.93,125.59,125.68,35918.0,124.4475,124.4475,124.1115,124.2005,35918.0
2024-12-06 15:50:00,125.65,125.7,125.41,125.55,82137.0,124.1708,124.2202,123.9336,124.072,82137.0
2024-12-06 15:55:00,125.54,125.69,125.45,125.54,174641.0,124.0621,124.2103,123.9732,124.0621,174641.0
2024-12-09 09:30:00,126.25,126.92,125.85,126.38,30643.0,124.7637,125.4259,124.3685,124.8922,30643.0
2024-12-09 09:35:00,126.79,126.87,125.97,126.68,9619.0,125.2974,125.3764,124.487,125.1887,9619.0
2024-12-09 09:40:00,126.35,126.82,126.35,126.79,6637.0,124.8626,125.327,124.8626,125.2974,6637.0
2024-12-09 09:45:00,126.81,127.13,126.64,127.0,64834.0,125.3172,125.6334,125.1492,125.5049,64834.0
2024-12-09 09:50:00,126.99,127.01,126.64,126.76,59502.0,125.495,125.5148,125.1492,125.2677,59502.0
2024-12-09 09:55:00,126.78,127.04,126.59,126.74,7451.0,125.2875,125.5444,125.0997,125.248,7451.0
2024-12-09 10:00:00,127.0,127.61,126.84,127.44,21530.0,125.5049,126.1077,125.3468,125.9397,21530.0
2024-12-09 10:05:00,127.37,127.55,127.1,127.43,13076.0,125.8706,126.0484,125.6037,125.9299,13076.0
2024-12-09 10:10:00,127.53,128.32,127.49,128.17,16820.0,126.0287,126.8094,125.9891,126.6611,16820.0
2024-12-09 10:15:00,128.17,128.25,128.05,128.2,4886.0,126.6611,126.7402,126.5426,126.6908,4886.0
2024-12-09 10:20:00,128.18,128.59,128.18,128.59,12174.0,126.671,127.0762,126.671,127.0762,12174.0
2024-12-09 10:25:00,128.49,128.8,128.49,128.5,7710.0,126.9774,127.2837,126.9774,126.9873,7710.0
2024-12-09 10:30:00,128.4,128.92,128.39,128.92,52118.0,126.8884,127.4023,126.8786,127.4023,52118.0
2024-12-09 10:35:00,128.94,129.46,128.87,129.22,51806.0,127.4221,127.936,127.3529,127.6988,51806.0
2024-12-09 10:40:00,129.13,129.63,129.12,129.62,78816.0,127.6098,128.104,127.6,128.0941,78816.0
2024-12-09 10:45:00,129.67,129.96,129.61,129.88,99540.0,128.1435,128.4301,128.0842,128.351,99540.0
2024-12-09 10:50:00,129.81,130.05,129.81,129.94,33213.0,128.2818,128.519,128.2818,128.4103,33213.0
2024-12-09 10:55:00,129.94,129.94,129.19,129.29,73504.0,128.4103,128.4103,127.6691,127.768,73504.0
2024-12-09 11:00:00,129.23,129.46,129.16,129.23,20663.0,127.7087,127.936,127.6395,127.7087,20663.0
2024-12-09 11:05:00,129.18,129.18,128.77,128.82,20054.0,127.6593,127.6593,127.2541,127.3035,20054.0
2024-12-09 11:10:00,128.84,128.87,128.48,128.55,18997.0,127.3233,127.3529,126.9675,127.0367,18997.0
2024-12-09 11:15:00,128.62,128.62,128.35,128.38,6561.0,127.1058,127.1058,126.839,126.8687,6561.0
2024-12-09 11:20:00,128.25,128.25,128.05,128.17,7723.0,126.7402,126.7402,126.5426,126.6611,7723.0
2024-12-09 11:25:00,128.14,128.35,128.0,128.27,18972.0,126.6315,126.839,126.4931,126.76,18972.0
2024-12-09 11:30:00,128.27,128.3,127.64,127.64,22925.0,126.76,126.7896,126.1374,126.1374,22925.0
2024-12-09 11:35:00,127.53,127.9,127.49,127.9,10506.0,126.0287,126.3943,125.9891,126.3943,10506.0
2024-12-09 11:40:00,127.93,128.31,127.93,128.31,16545.0,126.424,126.7995,126.424,126.7995,16545.0
2024-12-09 11:45:00,128.39,128.77,128.38,128.53,35936.0,126.8786,127.2541,126.8687,127.0169,35936.0
2024-12-09 11:50:00,128.62,128.77,128.53,128.77,26283.0,127.1058,127.2541,127.0169,127.2541,26283.0
2024-12-09 11:55:00,128.78,128.89,128.56,128.58,29810.0,127.264,127.3727,127.0466,127.0663,29810.0
2024-12-09 12:00:00,128.58,128.58,128.45,128.46,19624.0,127.0663,127.0663,126.9378,126.9477,19624.0
2024-12-09 12:05:00,128.42,128.55,128.38,128.45,24205.0,126.9082,127.0367,126.8687,126.9378,24205.0
2024-12-09 12:10:00,128.45,128.63,128.45,128.61,13955.0,126.9378,127.1157,126.9378,127.096,13955.0
2024-12-09 12:15:00,128.62,128.7,128.41,128.65,43866.0,127.1058,127.1849,126.8983,127.1355,43866.0
2024-12-09 12:20:00,128.68,128.84,128.58,128.75,57884.0,127.1651,127.3233,127.0663,127.2343,57884.0
2024-12-09 12:25:00,128.73,128.76,128.58,128.72,34221.0,127.2145,127.2442,127.0663,127.2047,34221.0
2024-12-09 12:30:00,128.71,128.78,128.57,128.68,23415.0,127.1948,127.264,127.0564,127.1651,23415.0
2024-12-09 12:35:00,128.68,128.88,128.67,128.82,12156.0,127.1651,127.3628,127.1553,127.3035,12156.0
2024-12-09 12:40:00,128.78,128.82,128.71,128.72,16323.0,127.264,127.3035,127.1948,127.2047,16323.0
2024-12-09 12:45:00,128.72,128.77,128.65,128.74,12097.0,127.2047,127.2541,127.1355,127.2244,12097.0
2024-12-09 12:50:00,128.74,128.74,128.62,128.71,7118.0,127.2244,127.2244,127.1058,127.1948,7118.0
2024-12-09 12:55:00,128.7,128.73,128.67,128.71,13501.0,127.1849,127.2145,127.1553,127.1948,13501.0
2024-12-09 13:00:00,128.71,128.78,128.6,128.65,26923.0,127.1948,127.264,127.0861,127.1355,26923.0
2024-12-09 13:05:00,128.64,128.78,128.61,128.7,21248.0,127.1256,127.264,127.096,127.1849,21248.0
2024-12-09 13:10:00,128.71,128.75,128.55,128.58,37184.0,127.1948,127.2343,127.0367,127.0663,37184.0
2024-12-09 13:15:00,128.58,128.76,128.55,128.67,57966.0,127.0663,127.2442,127.0367,127.1553,57966.0
2024-12-09 13:20:00,128.66,128.76,128.58,128.6,27092.0,127.1454,127.2442,127.0663,127.0861,27092.0
2024-12-09 13:25:00,128.6,128.75,128.57,128.65,47718.0,127.0861,127.2343,127.0564,127.1355,47718.0
2024-12-09 13:30:00,128.64,128.75,128.63,128.67,31238.0,127.1256,127.2343,127.1157,127.1553,31238.0
2024-12-09 13:35:00,128.61,128.76,128.61,128.66,38841.0,127.096,127.2442,127.096,127.1454,38841.0
2024-12-09 13:40:00,128.66,128.68,127.98,127.98,13329.0,127.1454,127.1651,126.4734,126.4734,13329.0
2024-12-09 13:45:00,128.03,128.1,127.67,127.67,7738.0,126.5228,126.592,126.167,126.167,7738.0
2024-12-09 13:50:00,127.73,127.81,127.48,127.51,10617.0,126.2263,126.3054,125.9793,126.0089,10617.0
2024-12-09 13:55:00,127.53,127.66,127.31,127.31,6331.0,126.0287,126.1571,125.8113,125.8113,6331.0
2024-12-09 14:00:00,127.25,127.34,127.16,127.16,5549.0,125.752,125.8409,125.663,125.663,5549.0
2024-12-09 14:05:00,127.26,127.31,127.14,127.21,9166.0,125.7619,125.8113,125.6433,125.7124,9166.0
2024-12-09 14:10:00,127.16,127.44,127.16,127.4,7344.0,125.663,125.9397,125.663,125.9002,7344.0
2024-12-09 14:15:00,127.34,127.37,127.16,127.28,6525.0,125.8409,125.8706,125.663,125.7816,6525.0
2024-12-09 14:20:00,127.22,127.39,127.21,127.39,3798.0,125.7223,125.8903,125.7124,125.8903,3798.0
2024-12-09 14:25:00,127.35,127.37,127.21,127.21,5922.0,125.8508,125.8706,125.7124,125.7124,5922.0
2024-12-09 14:30:00,127.26,127.34,127.22,127.32,5842.0,125.7619,125.8409,125.7223,125.8211,5842.0
2024-12-09 14:35:00,127.35,127.52,127.33,127.48,7296.0,125.8508,126.0188,125.831,125.9793,7296.0
2024-12-09 14:40:00,127.49,127.58,127.38,127.54,10898.0,125.9891,126.0781,125.8804,126.0386,10898.0
2024-12-09 14:45:00,127.54,127.66,127.49,127.57,13996.0,126.0386,126.1571,125.9891,126.0682,13996.0
2024-12-09 14:50:00,127.5,127.6,127.5,127.56,6000.0,125.999,126.0979,125.999,126.0583,6000.0
2024-12-09 14:55:00,127.6,127.62,127.57,127.6,6076.0,126.0979,126.1176,126.0682,126.0979,6076.0
2024-12-09 15:00:00,127.61,127.76,127.61,127.61,10520.0,126.1077,126.256,126.1077,126.1077,10520.0
2024-12-09 15:05:00,127.61,127.73,127.43,127.72,10776.0,126.1077,126.2263,125.9299,126.2164,10776.0
2024-12-09 15:10:00,127.74,127.84,127.46,127.68,36894.0,126.2362,126.335,125.9595,126.1769,36894.0
2024-12-09 15:15:00,127.68,127.68,127.55,127.57,7657.0,126.1769,126.1769,126.0484,126.0682,7657.0
2024-12-09 15:20:00,127.57,127.6,127.4,127.51,15663.0,126.0682,126.0979,125.9002,126.0089,15663.0
2024-12-09 15:25:00,127.51,127.6,127.48,127.58,9769.0,126.0089,126.0979,125.9793,126.0781,9769.0
2024-12-09 15:30:00,127.58,127.6,127.47,127.53,29065.0,126.0781,126.0979,125.9694,126.0287,29065.0
2024-12-09 15:35:00,127.53,127.67,127.45,127.45,34636.0,126.0287,126.167,125.9496,125.9496,34636.0
2024-12-09 15:40:00,127.47,127.54,127.11,127.22,35548.0,125.9694,126.0386,125.6136,125.7223,35548.0
2024-12-09 15:45:00,127.2,127.28,127.0,127.23,51410.0,125.7026,125.7816,125.5049,125.7322,51410.0
2024-12-09 15:50:00,127.22,127.22,126.82,126.82,38237.0,125.7223,125.7223,125.327,125.327,38237.0
2024-12-09 15:55:00,126.85,126.96,126.72,126.9,152316.0,125.3567,125.4654,125.2282,125.4061,152316.0
2024-12-10 09:30:00,126.53,126.53,125.26,125.26,12979.0,125.0404,125.0404,123.7854,123.7854,12979.0
2024-12-10 09:35:00,125.22,125.22,124.68,124.97,29460.0,123.7459,123.7459,123.2122,123.4988,29460.0
2024-12-10 09:40:00,124.94,124.94,124.16,124.24,14065.0,123.4692,123.4692,122.6983,122.7774,14065.0
2024-12-10 09:45:00,124.18,124.49,124.13,124.48,13686.0,122.7181,123.0245,122.6687,123.0146,13686.0
2024-12-10 09:50:00,124.37,124.63,124.12,124.27,72842.0,122.9059,123.1628,122.6588,122.8071,72842.0
2024-12-10 09:55:00,124.31,124.67,124.31,124.57,7856.0,122.8466,123.2023,122.8466,123.1035,7856.0
2024-12-10 10:00:00,124.53,124.54,124.04,124.05,12040.0,123.064,123.0739,122.5798,122.5896,12040.0
2024-12-10 10:05:00,124.08,124.09,123.51,123.61,7623.0,122.6193,122.6292,122.056,122.1548,7623.0
2024-12-10 10:10:00,123.71,123.83,123.6,123.65,5221.0,122.2536,122.3722,122.1449,122.1944,5221.0
2024-12-10 10:15:00,123.65,123.96,123.65,123.88,7288.0,122.1944,122.5007,122.1944,122.4216,7288.0
2024-12-10 10:20:00,123.88,124.21,123.87,124.02,10965.0,122.4216,122.7478,122.4118,122.56,10965.0
2024-12-10 10:25:00,124.0,124.16,123.95,124.11,8049.0,122.5402,122.6983,122.4908,122.6489,8049.0
2024-12-10 10:30:00,124.11,124.26,124.09,124.2,8564.0,122.6489,122.7972,122.6292,122.7379,8564.0
2024-12-10 10:35:00,124.21,124.26,124.08,124.09,7979.0,122.7478,122.7972,122.6193,122.6292,7979.0
2024-12-10 10:40:00,124.15,124.23,124.09,124.22,4633.0,122.6885,122.7675,122.6292,122.7576,4633.0
2024-12-10 10:45:00,124.24,124.48,124.14,124.36,8287.0,122.7774,123.0146,122.6786,122.896,8287.0
2024-12-10 10:50:00,124.4,124.5,124.32,124.49,15241.0,122.9355,123.0343,122.8565,123.0245,15241.0
2024-12-10 10:55:00,124.5,124.67,124.46,124.53,12069.0,123.0343,123.2023,122.9948,123.064,12069.0
2024-12-10 11:00:00,124.48,124.78,124.48,124.75,6348.0,123.0146,123.3111,123.0146,123.2814,6348.0
2024-12-10 11:05:00,124.73,124.98,124.69,124.98,51458.0,123.2616,123.5087,123.2221,123.5087,51458.0
2024-12-10 11:10:00,124.98,125.1,124.9,124.96,6733.0,123.5087,123.6273,123.4296,123.4889,6733.0
2024-12-10 11:15:00,124.9,125.05,124.81,124.87,138968.0,123.4296,123.5779,123.3407,123.4,138968.0
2024-12-10 11:20:00,124.86,125.02,124.78,124.98,7827.0,123.3901,123.5482,123.3111,123.5087,7827.0
2024-12-10 11:25:00,124.95,125.3,124.94,125.22,5215.0,123.479,123.8249,123.4692,123.7459,5215.0
2024-12-10 11:30:00,125.27,125.57,125.22,125.42,8572.0,123.7953,124.0917,123.7459,123.9435,8572.0
2024-12-10 11:35:00,125.46,125.52,125.28,125.52,7930.0,123.983,124.0423,123.8052,124.0423,7930.0
2024-12-10 11:40:00,125.47,125.54,125.37,125.54,4183.0,123.9929,124.0621,123.8941,124.0621,4183.0
2024-12-10 11:45:00,125.56,125.56,125.3,125.37,8132.0,124.0819,124.0819,123.8249,123.8941,8132.0
2024-12-10 11:50:00,125.37,125.45,125.28,125.42,12588.0,123.8941,123.9732,123.8052,123.9435,12588.0
2024-12-10 11:55:00,125.46,125.52,125.42,125.44,4568.0,123.983,124.0423,123.9435,123.9633,4568.0
2024-12-10 12:00:00,125.48,125.53,125.24,125.35,7800.0,124.0028,124.0522,123.7656,123.8743,7800.0
2024-12-10 12:05:00,125.36,125.52,125.27,125.5,8401.0,123.8842,124.0423,123.7953,124.0226,8401.0
2024-12-10 12:10:00,125.53,125.57,125.49,125.55,4999.0,124.0522,124.0917,124.0127,124.072,4999.0
2024-12-10 12:15:00,125.59,125.68,125.53,125.64,7525.0,124.1115,124.2005,124.0522,124.1609,7525.0
2024-12-10 12:20:00,125.62,125.62,125.44,125.44,7054.0,124.1412,124.1412,123.9633,123.9633,7054.0
2024-12-10 12:25:00,125.51,125.52,125.42,125.43,14818.0,124.0325,124.0423,123.9435,123.9534,14818.0
2024-12-10 12:30:00,125.45,125.64,125.41,125.55,5037.0,123.9732,124.1609,123.9336,124.072,5037.0
2024-12-10 12:35:00,125.55,125.74,125.55,125.65,17043.0,124.072,124.2597,124.072,124.1708,17043.0
2024-12-10 12:40:00,125.71,125.82,125.62,125.8,15470.0,124.2301,124.3388,124.1412,124.319,15470.0
2024-12-10 12:45:00,125.78,125.89,125.71,125.88,3827.0,124.2993,124.408,124.2301,124.3981,3827.0
2024-12-10 12:50:00,125.83,125.85,125.69,125.71,4507.0,124.3487,124.3685,124.2103,124.2301,4507.0
2024-12-10 12:55:00,125.68,125.8,125.58,125.61,8925.0,124.2005,124.319,124.1016,124.1313,8925.0
2024-12-10 13:00:00,125.61,125.68,125.51,125.67,8806.0,124.1313,124.2005,124.0325,124.1906,8806.0
2024-12-10 13:05:00,125.65,125.82,125.63,125.77,8876.0,124.1708,124.3388,124.151,124.2894,8876.0
2024-12-10 13:10:00,125.78,125.86,125.75,125.83,5577.0,124.2993,124.3783,124.2696,124.3487,5577.0
2024-12-10 13:15:00,125.84,125.91,125.79,125.89,11313.0,124.3586,124.4277,124.3092,124.408,11313.0
2024-12-10 13:20:00,125.89,125.91,125.82,125.88,7417.0,124.408,124.4277,124.3388,124.3981,7417.0
2024-12-10 13:25:00,125.9,125.92,125.82,125.83,9982.0,124.4179,124.4376,124.3388,124.3487,9982.0
2024-12-10 13:30:00,125.75,125.81,125.72,125.75,10351.0,124.2696,124.3289,124.24,124.2696,10351.0
2024-12-10 13:35:00,125.78,125.82,125.72,125.77,3122.0,124.2993,124.3388,124.24,124.2894,3122.0
2024-12-10 13:40:00,125.75,125.83,125.74,125.78,9607.0,124.2696,124.3487,124.2597,124.2993,9607.0
2024-12-10 13:45:00,125.76,125.81,125.69,125.77,4465.0,124.2795,124.3289,124.2103,124.2894,4465.0
2024-12-10 13:50:00,125.74,125.79,125.59,125.59,2364.0,124.2597,124.3092,124.1115,124.1115,2364.0
2024-12-10 13:55:00,125.57,125.6,125.51,125.54,3995.0,124.0917,124.1214,124.0325,124.0621,3995.0
2024-12-10 14:00:00,125.55,125.67,125.44,125.63,11795.0,124.072,124.1906,123.9633,124.151,11795.0
2024-12-10 14:05:00,125.67,125.67,125.6,125.63,7351.0,124.1906,124.1906,124.1214,124.151,7351.0
2024-12-10 14:10:00,125.66,125.7,125.62,125.62,6329.0,124.1807,124.2202,124.1412,124.1412,6329.0
2024-12-10 14:15:00,125.66,125.81,125.63,125.81,11572.0,124.1807,124.3289,124.151,124.3289,11572.0
2024-12-10 14:20:00,125.8,125.8,125.7,125.77,4790.0,124.319,124.319,124.2202,124.2894,4790.0
2024-12-10 14:25:00,125.78,125.87,125.7,125.85,7114.0,124.2993,124.3882,124.2202,124.3685,7114.0
2024-12-10 14:30:00,125.85,125.85,125.78,125.83,3593.0,124.3685,124.3685,124.2993,124.3487,3593.0
2024-12-10 14:35:00,125.83,125.99,125.83,125.99,4388.0,124.3487,124.5068,124.3487,124.5068,4388.0
2024-12-10 14:40:00,125.97,126.14,125.96,126.14,3246.0,124.487,124.655,124.4772,124.655,3246.0
2024-12-10 14:45:00,126.13,126.15,126.08,126.1,7643.0,124.6452,124.6649,124.5957,124.6155,7643.0
2024-12-10 14:50:00,126.11,126.2,126.08,126.14,8458.0,124.6254,124.7143,124.5957,124.655,8458.0
2024-12-10 14:55:00,126.12,126.31,126.1,126.31,7191.0,124.6353,124.823,124.6155,124.823,7191.0
2024-12-10 15:00:00,126.28,126.29,126.08,126.15,6592.0,124.7934,124.8033,124.5957,124.6649,6592.0
2024-12-10 15:05:00,126.17,126.2,126.04,126.04,4275.0,124.6847,124.7143,124.5562,124.5562,4275.0
2024-12-10 15:10:00,126.05,126.11,126.04,126.07,9927.0,124.5661,124.6254,124.5562,124.5859,9927.0
2024-12-10 15:15:00,126.07,126.07,125.97,125.97,8357.0,124.5859,124.5859,124.487,124.487,8357.0
2024-12-10 15:20:00,125.96,125.99,125.91,125.94,10992.0,124.4772,124.5068,124.4277,124.4574,10992.0
2024-12-10 15:25:00,125.95,125.95,125.78,125.8,8489.0,124.4673,124.4673,124.2993,124.319,8489.0
2024-12-10 15:30:00,125.81,125.81,125.48,125.61,10349.0,124.3289,124.3289,124.0028,124.1313,10349.0
2024-12-10 15:35:00,125.6,125.63,125.52,125.53,10697.0,124.1214,124.151,124.0423,124.0522,10697.0
2024-12-10 15:40:00,125.53,125.61,125.49,125.56,17498.0,124.0522,124.1313,124.0127,124.0819,17498.0
2024-12-10 15:45:00,125.56,125.65,125.51,125.57,22342.0,124.0819,124.1708,124.0325,124.0917,22342.0
2024-12-10 15:50:00,125.59,125.6,125.28,125.53,28133.0,124.1115,124.1214,123.8052,124.0522,28133.0
2024-12-10 15:55:00,125.54,125.62,125.27,125.46,134543.0,124.0621,124.1412,123.7953,123.983,134543.0
2024-12-11 09:30:00,125.53,125.71,124.96,124.97,13416.0,124.0522,124.2301,123.4889,123.4988,13416.0
2024-12-11 09:35:00,125.27,125.61,125.04,125.6,3089.0,123.7953,124.1313,123.568,124.1214,3089.0
2024-12-11 09:40:00,125.34,125.47,124.85,124.93,8645.0,123.8645,123.9929,123.3802,123.4593,8645.0
2024-12-11 09:45:00,124.88,125.11,124.79,124.79,8767.0,123.4099,123.6372,123.3209,123.3209,8767.0
2024-12-11 09:50:00,124.91,125.03,124.75,124.86,7527.0,123.4395,123.5581,123.2814,123.3901,7527.0
2024-12-11 09:55:00,124.85,124.92,124.63,124.84,9394.0,123.3802,123.4494,123.1628,123.3703,9394.0
2024-12-11 10:00:00,124.75,124.76,124.33,124.64,17797.0,123.2814,123.2913,122.8663,123.1727,17797.0
2024-12-11 10:05:00,124.57,124.69,124.49,124.54,8485.0,123.1035,123.2221,123.0245,123.0739,8485.0
2024-12-11 10:10:00,124.56,124.79,124.56,124.56,4798.0,123.0936,123.3209,123.0936,123.0936,4798.0
2024-12-11 10:15:00,124.63,124.63,124.34,124.51,16700.0,123.1628,123.1628,122.8762,123.0442,16700.0
2024-12-11 10:20:00,124.51,124.7,124.5,124.59,4199.0,123.0442,123.232,123.0343,123.1233,4199.0
2024-12-11 10:25:00,124.43,124.46,124.34,124.39,3552.0,122.9652,122.9948,122.8762,122.9256,3552.0
2024-12-11 10:30:00,124.39,124.42,124.18,124.19,6231.0,122.9256,122.9553,122.7181,122.728,6231.0
2024-12-11 10:35:00,124.12,124.32,124.12,124.16,3937.0,122.6588,122.8565,122.6588,122.6983,3937.0
2024-12-11 10:40:00,124.16,124.29,124.16,124.21,5223.0,122.6983,122.8268,122.6983,122.7478,5223.0
2024-12-11 10:45:00,124.19,124.19,123.92,123.92,5271.0,122.728,122.728,122.4612,122.4612,5271.0
2024-12-11 10:50:00,123.89,123.95,123.74,123.79,3995.0,122.4315,122.4908,122.2833,122.3327,3995.0
2024-12-11 10:55:00,123.82,123.88,123.68,123.75,6648.0,122.3624,122.4216,122.224,122.2932,6648.0
2024-12-11 11:00:00,123.73,123.9,123.7,123.81,6729.0,122.2734,122.4414,122.2438,122.3525,6729.0
2024-12-11 11:05:00,123.87,123.88,123.72,123.77,3496.0,122.4118,122.4216,122.2635,122.3129,3496.0
2024-12-11 11:10:00,123.82,123.86,123.67,123.67,12439.0,122.3624,122.4019,122.2141,122.2141,12439.0
2024-12-11 11:15:00,123.73,123.82,123.68,123.82,20802.0,122.2734,122.3624,122.224,122.3624,20802.0
2024-12-11 11:20:00,123.87,123.94,123.82,123.91,3832.0,122.4118,122.4809,122.3624,122.4513,3832.0
2024-12-11 11:25:00,123.95,124.17,123.94,124.06,6282.0,122.4908,122.7082,122.4809,122.5995,6282.0
2024-12-11 11:30:00,124.06,124.06,124.0,124.01,1455.0,122.5995,122.5995,122.5402,122.5501,1455.0
2024-12-11 11:35:00,124.11,124.34,124.09,124.34,2853.0,122.6489,122.8762,122.6292,122.8762,2853.0
2024-12-11 11:40:00,124.37,124.48,124.36,124.45,5220.0,122.9059,123.0146,122.896,122.9849,5220.0
2024-12-11 11:45:00,124.48,124.56,124.46,124.55,3313.0,123.0146,123.0936,122.9948,123.0838,3313.0
2024-12-11 11:50:00,124.53,124.53,124.27,124.27,3779.0,123.064,123.064,122.8071,122.8071,3779.0
2024-12-11 11:55:00,124.27,124.36,124.25,124.3,2689.0,122.8071,122.896,122.7873,122.8367,2689.0
2024-12-11 12:00:00,124.26,124.34,124.24,124.28,2370.0,122.7972,122.8762,122.7774,122.8169,2370.0
2024-12-11 12:05:00,124.31,124.32,124.22,124.32,3017.0,122.8466,122.8565,122.7576,122.8565,3017.0
2024-12-11 12:10:00,124.33,124.44,124.32,124.33,5323.0,122.8663,122.9751,122.8565,122.8663,5323.0
2024-12-11 12:15:00,124.31,124.35,123.92,123.96,5098.0,122.8466,122.8861,122.4612,122.5007,5098.0
2024-12-11 12:20:00,123.98,124.07,123.93,124.03,5156.0,122.5205,122.6094,122.4711,122.5699,5156.0
2024-12-11 12:25:00,123.95,124.05,123.95,123.96,3298.0,122.4908,122.5896,122.4908,122.5007,3298.0
2024-12-11 12:30:00,123.92,124.06,123.91,124.0,2219.0,122.4612,122.5995,122.4513,122.5402,2219.0
2024-12-11 12:35:00,123.97,124.0,123.92,123.97,3604.0,122.5106,122.5402,122.4612,122.5106,3604.0
2024-12-11 12:40:00,124.0,124.06,123.97,124.05,2719.0,122.5402,122.5995,122.5106,122.5896,2719.0
2024-12-11 12:45:00,124.02,124.08,123.72,123.73,45259.0,122.56,122.6193,122.2635,122.2734,45259.0
2024-12-11 12:50:00,123.82,123.96,123.82,123.9,17089.0,122.3624,122.5007,122.3624,122.4414,17089.0
2024-12-11 12:55:00,123.88,123.99,123.88,123.98,4595.0,122.4216,122.5304,122.4216,122.5205,4595.0
2024-12-11 13:00:00,123.99,124.01,123.87,123.88,5396.0,122.5304,122.5501,122.4118,122.4216,5396.0
2024-12-11 13:05:00,123.84,123.92,123.81,123.81,1984.0,122.3821,122.4612,122.3525,122.3525,1984.0
2024-12-11 13:10:00,123.87,123.95,123.81,123.94,3488.0,122.4118,122.4908,122.3525,122.4809,3488.0
2024-12-11 13:15:00,123.94,124.0,123.91,123.92,3277.0,122.4809,122.5402,122.4513,122.4612,3277.0
2024-12-11 13:20:00,123.89,123.89,123.77,123.82,4734.0,122.4315,122.4315,122.3129,122.3624,4734.0
2024-12-11 13:25:00,123.8,123.81,123.77,123.8,1275.0,122.3426,122.3525,122.3129,122.3426,1275.0
2024-12-11 13:30:00,123.82,123.82,123.57,123.57,14368.0,122.3624,122.3624,122.1153,122.1153,14368.0
2024-12-11 13:35:00,123.56,123.6,123.43,123.45,11517.0,122.1054,122.1449,121.9769,121.9967,11517.0
2024-12-11 13:40:00,123.44,123.5,123.34,123.4,8342.0,121.9868,122.0461,121.888,121.9473,8342.0
2024-12-11 13:45:00,123.37,123.37,123.11,123.17,4426.0,121.9176,121.9176,121.6607,121.72,4426.0
2024-12-11 13:50:00,123.14,123.17,123.09,123.12,3834.0,121.6904,121.72,121.6409,121.6706,3834.0
2024-12-11 13:55:00,123.14,123.18,122.98,123.01,6739.0,121.6904,121.7299,121.5322,121.5619,6739.0
2024-12-11 14:00:00,123.03,123.18,123.01,123.09,3292.0,121.5817,121.7299,121.5619,121.6409,3292.0
2024-12-11 14:05:00,123.14,123.18,123.08,123.08,9049.0,121.6904,121.7299,121.6311,121.6311,9049.0
2024-12-11 14:10:00,123.07,123.16,123.02,123.13,6111.0,121.6212,121.7101,121.5718,121.6805,6111.0
2024-12-11 14:15:00,123.13,123.17,123.07,123.08,5788.0,121.6805,121.72,121.6212,121.6311,5788.0
2024-12-11 14:20:00,123.02,123.08,123.0,123.02,7834.0,121.5718,121.6311,121.552,121.5718,7834.0
2024-12-11 14:25:00,123.02,123.03,122.95,122.97,6350.0,121.5718,121.5817,121.5026,121.5224,6350.0
2024-12-11 14:30:00,122.99,123.0,122.82,122.99,12773.0,121.5421,121.552,121.3741,121.5421,12773.0
2024-12-11 14:35:00,123.01,123.11,122.98,123.09,6523.0,121.5619,121.6607,121.5322,121.6409,6523.0
2024-12-11 14:40:00,123.09,123.13,122.93,122.99,12650.0,121.6409,121.6805,121.4828,121.5421,12650.0
2024-12-11 14:45:00,123.03,123.11,122.92,123.06,46096.0,121.5817,121.6607,121.4729,121.6113,46096.0
2024-12-11 14:50:00,123.01,123.11,122.94,122.94,6834.0,121.5619,121.6607,121.4927,121.4927,6834.0
2024-12-11 14:55:00,122.94,123.03,122.91,123.03,4748.0,121.4927,121.5817,121.4631,121.5817,4748.0
2024-12-11 15:00:00,123.0,123.02,122.84,122.89,5248.0,121.552,121.5718,121.3939,121.4433,5248.0
2024-12-11 15:05:00,122.87,122.9,122.77,122.9,4685.0,121.4235,121.4532,121.3247,121.4532,4685.0
2024-12-11 15:10:00,122.87,123.02,122.85,122.91,6961.0,121.4235,121.5718,121.4038,121.4631,6961.0
2024-12-11 15:15:00,122.92,122.98,122.73,122.98,14839.0,121.4729,121.5322,121.2852,121.5322,14839.0
2024-12-11 15:20:00,122.97,123.02,122.88,122.91,10045.0,121.5224,121.5718,121.4334,121.4631,10045.0
2024-12-11 15:25:00,122.91,122.97,122.91,122.93,5530.0,121.4631,121.5224,121.4631,121.4828,5530.0
2024-12-11 15:30:00,122.93,122.93,122.73,122.75,36174.0,121.4828,121.4828,121.2852,121.3049,36174.0
2024-12-11 15:35:00,122.73,122.76,122.68,122.74,13200.0,121.2852,121.3148,121.2358,121.2951,13200.0
2024-12-11 15:40:00,122.75,122.82,122.63,122.64,15959.0,121.3049,121.3741,121.1864,121.1962,15959.0
2024-12-11 15:45:00,122.59,122.63,122.45,122.47,55866.0,121.1468,121.1864,121.0085,121.0282,55866.0
2024-12-11 15:50:00,122.51,122.81,122.47,122.72,27425.0,121.0678,121.3642,121.0282,121.2753,27425.0
2024-12-11 15:55:00,122.71,122.84,122.57,122.59,161129.0,121.2654,121.3939,121.1271,121.1468,161129.0
2024-12-12 09:30:00,122.45,123.23,122.45,122.69,82113.0,121.0085,121.7793,121.0085,121.2457,82113.0
2024-12-12 09:35:00,122.71,122.86,122.46,122.63,47329.0,121.2654,121.4137,121.0184,121.1864,47329.0
2024-12-12 09:40:00,122.74,123.11,122.73,123.05,10933.0,121.2951,121.6607,121.2852,121.6014,10933.0
2024-12-12 09:45:00,123.0,123.55,122.95,123.45,6366.0,121.552,122.0955,121.5026,121.9967,6366.0
2024-12-12 09:50:00,123.46,123.47,122.93,123.0,10544.0,122.0066,122.0165,121.4828,121.552,10544.0
2024-12-12 09:55:00,122.93,123.17,122.87,123.17,11288.0,121.4828,121.72,121.4235,121.72,11288.0
2024-12-12 10:00:00,123.28,123.38,122.96,122.96,11419.0,121.8287,121.9275,121.5125,121.5125,11419.0
2024-12-12 10:05:00,122.96,123.08,122.86,122.98,10899.0,121.5125,121.6311,121.4137,121.5322,10899.0
2024-12-12 10:10:00,123.0,123.27,122.99,123.17,1863.0,121.552,121.8188,121.5421,121.72,1863.0
2024-12-12 10:15:00,123.19,123.24,123.12,123.14,5339.0,121.7398,121.7892,121.6706,121.6904,5339.0
2024-12-12 10:20:00,123.15,123.2,123.03,123.03,4382.0,121.7002,121.7497,121.5817,121.5817,4382.0
2024-12-12 10:25:00,123.04,123.11,123.02,123.06,1401.0,121.5915,121.6607,121.5718,121.6113,1401.0
2024-12-12 10:30:00,123.06,123.23,122.99,123.22,2943.0,121.6113,121.7793,121.5421,121.7694,2943.0
2024-12-12 10:35:00,123.24,123.24,123.14,123.14,1700.0,121.7892,121.7892,121.6904,121.6904,1700.0
2024-12-12 10:40:00,123.14,123.21,123.09,123.16,2450.0,121.6904,121.7595,121.6409,121.7101,2450.0
2024-12-12 10:45:00,123.21,123.33,123.16,123.32,5959.0,121.7595,121.8781,121.7101,121.8682,5959.0
2024-12-12 10:50:00,123.34,123.34,123.24,123.34,5957.0,121.888,121.888,121.7892,121.888,5957.0
2024-12-12 10:55:00,123.43,123.57,123.34,123.53,8877.0,121.9769,122.1153,121.888,122.0758,8877.0
2024-12-12 11:00:00,123.52,123.59,123.29,123.37,14271.0,122.0659,122.1351,121.8386,121.9176,14271.0
2024-12-12 11:05:00,123.43,123.53,123.42,123.52,3532.0,121.9769,122.0758,121.9671,122.0659,3532.0
2024-12-12 11:10:00,123.5,123.56,123.46,123.46,1103.0,122.0461,122.1054,122.0066,122.0066,1103.0
2024-12-12 11:15:00,123.5,123.51,123.35,123.42,7899.0,122.0461,122.056,121.8979,121.9671,7899.0
2024-12-12 11:20:00,123.46,123.54,123.46,123.54,1503.0,122.0066,122.0856,122.0066,122.0856,1503.0
2024-12-12 11:25:00,123.53,123.59,123.46,123.52,6031.0,122.0758,122.1351,122.0066,122.0659,6031.0
2024-12-12 11:30:00,123.56,123.66,123.56,123.58,7380.0,122.1054,122.2042,122.1054,122.1252,7380.0
2024-12-12 11:35:00,123.63,123.68,123.54,123.54,7258.0,122.1746,122.224,122.0856,122.0856,7258.0
2024-12-12 11:40:00,123.56,123.56,123.3,123.36,6500.0,122.1054,122.1054,121.8485,121.9078,6500.0
2024-12-12 11:45:00,123.33,123.34,123.22,123.26,2584.0,121.8781,121.888,121.7694,121.8089,2584.0
2024-12-12 11:50:00,123.25,123.25,123.13,123.25,2959.0,121.7991,121.7991,121.6805,121.7991,2959.0
2024-12-12 11:55:00,123.24,123.32,123.24,123.31,2000.0,121.7892,121.8682,121.7892,121.8584,2000.0
2024-12-12 12:00:00,123.27,123.32,123.25,123.25,2652.0,121.8188,121.8682,121.7991,121.7991,2652.0
2024-12-12 12:05:00,123.27,123.38,123.22,123.32,15328.0,121.8188,121.9275,121.7694,121.8682,15328.0
2024-12-12 12:10:00,123.36,123.38,123.31,123.34,9170.0,121.9078,121.9275,121.8584,121.888,9170.0
2024-12-12 12:15:00,123.39,123.54,123.39,123.48,5215.0,121.9374,122.0856,121.9374,122.0264,5215.0
2024-12-12 12:20:00,123.48,123.57,123.4,123.55,21209.0,122.0264,122.1153,121.9473,122.0955,21209.0
2024-12-12 12:25:00,123.55,123.57,123.54,123.55,3006.0,122.0955,122.1153,122.0856,122.0955,3006.0
2024-12-12 12:30:00,123.55,123.57,123.52,123.56,3096.0,122.0955,122.1153,122.0659,122.1054,3096.0
2024-12-12 12:35:00,123.56,123.62,123.46,123.62,18396.0,122.1054,122.1647,122.0066,122.1647,18396.0
2024-12-12 12:40:00,123.6,123.66,123.57,123.61,4535.0,122.1449,122.2042,122.1153,122.1548,4535.0
2024-12-12 12:45:00,123.62,123.66,123.59,123.6,4245.0,122.1647,122.2042,122.1351,122.1449,4245.0
2024-12-12 12:50:00,123.6,123.64,123.58,123.6,16221.0,122.1449,122.1845,122.1252,122.1449,16221.0
2024-12-12 12:55:00,123.62,123.65,123.6,123.65,2905.0,122.1647,122.1944,122.1449,122.1944,2905.0
2024-12-12 13:00:00,123.64,123.67,123.49,123.51,6068.0,122.1845,122.2141,122.0362,122.056,6068.0
2024-12-12 13:05:00,123.47,123.57,123.47,123.57,3010.0,122.0165,122.1153,122.0165,122.1153,3010.0
2024-12-12 13:10:00,123.58,123.61,123.54,123.6,6046.0,122.1252,122.1548,122.0856,122.1449,6046.0
2024-12-12 13:15:00,123.63,123.68,123.57,123.67,10373.0,122.1746,122.224,122.1153,122.2141,10373.0
2024-12-12 13:20:00,123.65,123.65,123.56,123.63,5786.0,122.1944,122.1944,122.1054,122.1746,5786.0
2024-12-12 13:25:00,123.62,123.62,123.51,123.52,9137.0,122.1647,122.1647,122.056,122.0659,9137.0
2024-12-12 13:30:00,123.5,123.53,123.41,123.5,8458.0,122.0461,122.0758,121.9572,122.0461,8458.0
2024-12-12 13:35:00,123.51,123.51,123.44,123.49,3735.0,122.056,122.056,121.9868,122.0362,3735.0
2024-12-12 13:40:00,123.49,123.56,123.46,123.51,7293.0,122.0362,122.1054,122.0066,122.056,7293.0
2024-12-12 13:45:00,123.51,123.54,123.48,123.53,2452.0,122.056,122.0856,122.0264,122.0758,2452.0
2024-12-12 13:50:00,123.54,123.62,123.51,123.61,5899.0,122.0856,122.1647,122.056,122.1548,5899.0
2024-12-12 13:55:00,123.65,123.67,123.63,123.65,6629.0,122.1944,122.2141,122.1746,122.1944,6629.0
2024-12-12 14:00:00,123.62,123.76,123.61,123.76,5327.0,122.1647,122.3031,122.1548,122.3031,5327.0
2024-12-12 14:05:00,123.76,123.81,123.76,123.79,10618.0,122.3031,122.3525,122.3031,122.3327,10618.0
2024-12-12 14:10:00,123.76,123.79,123.71,123.76,10850.0,122.3031,122.3327,122.2536,122.3031,10850.0
2024-12-12 14:15:00,123.76,123.83,123.68,123.78,26013.0,122.3031,122.3722,122.224,122.3228,26013.0
2024-12-12 14:20:00,123.75,123.77,123.63,123.7,7229.0,122.2932,122.3129,122.1746,122.2438,7229.0
2024-12-12 14:25:00,123.7,123.73,123.6,123.62,12914.0,122.2438,122.2734,122.1449,122.1647,12914.0
2024-12-12 14:30:00,123.59,123.62,123.54,123.58,9493.0,122.1351,122.1647,122.0856,122.1252,9493.0
2024-12-12 14:35:00,123.58,123.68,123.56,123.68,8739.0,122.1252,122.224,122.1054,122.224,8739.0
2024-12-12 14:40:00,123.68,123.68,123.58,123.61,11973.0,122.224,122.224,122.1252,122.1548,11973.0
2024-12-12 14:45:00,123.62,123.66,123.52,123.6,15494.0,122.1647,122.2042,122.0659,122.1449,15494.0
2024-12-12 14:50:00,123.6,123.6,123.47,123.47,18718.0,122.1449,122.1449,122.0165,122.0165,18718.0
2024-12-12 14:55:00,123.44,123.59,123.44,123.56,12743.0,121.9868,122.1351,121.9868,122.1054,12743.0
2024-12-12 15:00:00,123.58,123.61,123.57,123.58,13720.0,122.1252,122.1548,122.1153,122.1252,13720.0
2024-12-12 15:05:00,123.58,123.76,123.58,123.75,10445.0,122.1252,122.3031,122.1252,122.2932,10445.0
2024-12-12 15:10:00,123.75,123.77,123.71,123.72,8780.0,122.2932,122.3129,122.2536,122.2635,8780.0
2024-12-12 15:15:00,123.75,123.83,123.69,123.78,11896.0,122.2932,122.3722,122.2339,122.3228,11896.0
2024-12-12 15:20:00,123.77,123.83,123.74,123.78,10955.0,122.3129,122.3722,122.2833,122.3228,10955.0
2024-12-12 15:25:00,123.78,123.99,123.76,123.93,24500.0,122.3228,122.5304,122.3031,122.4711,24500.0
2024-12-12 15:30:00,123.91,124.08,123.91,124.04,23022.0,122.4513,122.6193,122.4513,122.5798,23022.0
2024-12-12 15:35:00,124.06,124.1,124.03,124.04,20873.0,122.5995,122.6391,122.5699,122.5798,20873.0
2024-12-12 15:40:00,124.04,124.04,123.96,123.98,20365.0,122.5798,122.5798,122.5007,122.5205,20365.0
2024-12-12 15:45:00,124.0,124.03,123.94,123.97,35642.0,122.5402,122.5699,122.4809,122.5106,35642.0
2024-12-12 15:50:00,123.95,123.98,123.77,123.85,40507.0,122.4908,122.5205,122.3129,122.392,40507.0
2024-12-12 15:55:00,123.87,124.09,123.76,124.05,124807.0,122.4118,122.6292,122.3031,122.5896,124807.0
2024-12-13 09:30:00,123.26,123.78,123.25,123.55,25619.0,121.8089,122.3228,121.7991,122.0955,25619.0
2024-12-13 09:35:00,123.7,123.7,122.93,123.24,12001.0,122.2438,122.2438,121.4828,121.7892,12001.0
2024-12-13 09:40:00,123.09,123.34,122.77,122.93,13426.0,121.6409,121.888,121.3247,121.4828,13426.0
2024-12-13 09:45:00,122.88,123.0,122.61,122.87,9808.0,121.4334,121.552,121.1666,121.4235,9808.0
2024-12-13 09:50:00,122.82,122.86,122.6,122.67,39810.0,121.3741,121.4137,121.1567,121.2259,39810.0
2024-12-13 09:55:00,122.64,122.65,122.18,122.31,21626.0,121.1962,121.2061,120.7417,120.8701,21626.0
2024-12-13 10:00:00,122.32,122.62,122.2,122.54,8735.0,120.88,121.1765,120.7614,121.0974,8735.0
2024-12-13 10:05:00,122.54,122.62,122.48,122.54,8862.0,121.0974,121.1765,121.0381,121.0974,8862.0
2024-12-13 10:10:00,122.56,122.68,122.46,122.63,35131.0,121.1172,121.2358,121.0184,121.1864,35131.0
2024-12-13 10:15:00,122.64,123.0,122.63,122.91,13021.0,121.1962,121.552,121.1864,121.4631,13021.0
2024-12-13 10:20:00,122.91,123.0,122.84,123.0,7643.0,121.4631,121.552,121.3939,121.552,7643.0
2024-12-13 10:25:00,123.0,123.11,122.92,123.05,26207.0,121.552,121.6607,121.4729,121.6014,26207.0
2024-12-13 10:30:00,123.05,123.11,122.93,122.94,14890.0,121.6014,121.6607,121.4828,121.4927,14890.0
2024-12-13 10:35:00,122.99,123.11,122.94,123.09,2883.0,121.5421,121.6607,121.4927,121.6409,2883.0
2024-12-13 10:40:00,123.0,123.21,123.0,123.16,6186.0,121.552,121.7595,121.552,121.7101,6186.0
2024-12-13 10:45:00,123.15,123.29,123.1,123.26,3524.0,121.7002,121.8386,121.6508,121.8089,3524.0
2024-12-13 10:50:00,123.26,123.31,123.21,123.22,6299.0,121.8089,121.8584,121.7595,121.7694,6299.0
2024-12-13 10:55:00,123.32,123.53,123.29,123.53,5842.0,121.8682,122.0758,121.8386,122.0758,5842.0
2024-12-13 11:00:00,123.56,123.56,123.37,123.48,10863.0,122.1054,122.1054,121.9176,122.0264,10863.0
2024-12-13 11:05:00,123.44,123.72,123.43,123.72,2956.0,121.9868,122.2635,121.9769,122.2635,2956.0
2024-12-13 11:10:00,123.66,123.83,123.65,123.67,6091.0,122.2042,122.3722,122.1944,122.2141,6091.0
2024-12-13 11:15:00,123.67,123.67,123.54,123.55,3261.0,122.2141,122.2141,122.0856,122.0955,3261.0
2024-12-13 11:20:00,123.55,123.68,123.48,123.68,3721.0,122.0955,122.224,122.0264,122.224,3721.0
2024-12-13 11:25:00,123.69,123.77,123.61,123.77,3193.0,122.2339,122.3129,122.1548,122.3129,3193.0
2024-12-13 11:30:00,123.77,123.86,123.77,123.85,3645.0,122.3129,122.4019,122.3129,122.392,3645.0
2024-12-13 11:35:00,123.93,123.94,123.78,123.78,2705.0,122.4711,122.4809,122.3228,122.3228,2705.0
2024-12-13 11:40:00,123.79,123.82,123.76,123.81,1465.0,122.3327,122.3624,122.3031,122.3525,1465.0
2024-12-13 11:45:00,123.81,123.85,123.72,123.77,4488.0,122.3525,122.392,122.2635,122.3129,4488.0
2024-12-13 11:50:00,123.76,123.82,123.76,123.82,500.0,122.3031,122.3624,122.3031,122.3624,500.0
2024-12-13 11:55:00,123.79,123.79,123.54,123.54,33214.0,122.3327,122.3327,122.0856,122.0856,33214.0
2024-12-13 12:00:00,123.59,123.62,123.43,123.62,5157.0,122.1351,122.1647,121.9769,122.1647,5157.0
2024-12-13 12:05:00,123.64,123.64,123.42,123.43,9784.0,122.1845,122.1845,121.9671,121.9769,9784.0
2024-12-13 12:10:00,123.44,123.46,123.37,123.37,2304.0,121.9868,122.0066,121.9176,121.9176,2304.0
2024-12-13 12:15:00,123.37,123.4,123.37,123.37,2848.0,121.9176,121.9473,121.9176,121.9176,2848.0
2024-12-13 12:20:00,123.37,123.37,123.22,123.29,2991.0,121.9176,121.9176,121.7694,121.8386,2991.0
2024-12-13 12:25:00,123.29,123.33,123.24,123.3,2188.0,121.8386,121.8781,121.7892,121.8485,2188.0
2024-12-13 12:30:00,123.3,123.36,123.2,123.23,4418.0,121.8485,121.9078,121.7497,121.7793,4418.0
2024-12-13 12:35:00,123.23,123.23,123.17,123.22,3818.0,121.7793,121.7793,121.72,121.7694,3818.0
2024-12-13 12:40:00,123.23,123.34,123.18,123.18,6628.0,121.7793,121.888,121.7299,121.7299,6628.0
2024-12-13 12:45:00,123.17,123.23,123.14,123.23,2083.0,121.72,121.7793,121.6904,121.7793,2083.0
2024-12-13 12:50:00,123.17,123.27,123.17,123.24,5826.0,121.72,121.8188,121.72,121.7892,5826.0
2024-12-13 12:55:00,123.27,123.3,123.08,123.14,5845.0,121.8188,121.8485,121.6311,121.6904,5845.0
2024-12-13 13:00:00,123.12,123.14,123.07,123.14,4161.0,121.6706,121.6904,121.6212,121.6904,4161.0
2024-12-13 13:05:00,123.1,123.16,123.08,123.14,4028.0,121.6508,121.7101,121.6311,121.6904,4028.0
2024-12-13 13:10:00,123.16,123.16,123.08,123.11,2268.0,121.7101,121.7101,121.6311,121.6607,2268.0
2024-12-13 13:15:00,123.11,123.15,123.07,123.1,2912.0,121.6607,121.7002,121.6212,121.6508,2912.0
2024-12-13 13:20:00,123.15,123.15,123.11,123.14,2169.0,121.7002,121.7002,121.6607,121.6904,2169.0
2024-12-13 13:25:00,123.11,123.18,123.11,123.13,4279.0,121.6607,121.7299,121.6607,121.6805,4279.0
2024-12-13 13:30:00,123.09,123.26,123.09,123.26,3360.0,121.6409,121.8089,121.6409,121.8089,3360.0
2024-12-13 13:35:00,123.23,123.34,123.22,123.34,2374.0,121.7793,121.888,121.7694,121.888,2374.0
2024-12-13 13:40:00,123.34,123.4,123.31,123.37,2004.0,121.888,121.9473,121.8584,121.9176,2004.0
2024-12-13 13:45:00,123.43,123.5,123.31,123.37,12127.0,121.9769,122.0461,121.8584,121.9176,12127.0
2024-12-13 13:50:00,123.38,123.42,123.31,123.36,2904.0,121.9275,121.9671,121.8584,121.9078,2904.0
2024-12-13 13:55:00,123.34,123.35,123.32,123.34,1136.0,121.888,121.8979,121.8682,121.888,1136.0
2024-12-13 14:00:00,123.32,123.5,123.32,123.49,11477.0,121.8682,122.0461,121.8682,122.0362,11477.0
2024-12-13 14:05:00,123.48,123.55,123.46,123.55,7650.0,122.0264,122.0955,122.0066,122.0955,7650.0
2024-12-13 14:10:00,123.5,123.54,123.48,123.52,3999.0,122.0461,122.0856,122.0264,122.0659,3999.0
2024-12-13 14:15:00,123.52,123.63,123.51,123.6,6287.0,122.0659,122.1746,122.056,122.1449,6287.0
2024-12-13 14:20:00,123.62,123.66,123.61,123.65,7592.0,122.1647,122.2042,122.1548,122.1944,7592.0
2024-12-13 14:25:00,123.62,123.63,123.53,123.53,3556.0,122.1647,122.1746,122.0758,122.0758,3556.0
2024-12-13 14:30:00,123.53,123.61,123.5,123.54,3230.0,122.0758,122.1548,122.0461,122.0856,3230.0
2024-12-13 14:35:00,123.58,123.64,123.58,123.64,4178.0,122.1252,122.1845,122.1252,122.1845,4178.0
2024-12-13 14:40:00,123.65,123.72,123.64,123.72,9649.0,122.1944,122.2635,122.1845,122.2635,9649.0
2024-12-13 14:45:00,123.75,123.77,123.62,123.63,7311.0,122.2932,122.3129,122.1647,122.1746,7311.0
2024-12-13 14:50:00,123.62,123.79,123.61,123.76,11843.0,122.1647,122.3327,122.1548,122.3031,11843.0
2024-12-13 14:55:00,123.77,123.82,123.74,123.8,11506.0,122.3129,122.3624,122.2833,122.3426,11506.0
2024-12-13 15:00:00,123.82,123.95,123.82,123.94,10166.0,122.3624,122.4908,122.3624,122.4809,10166.0
2024-12-13 15:05:00,123.94,124.04,123.93,123.97,8396.0,122.4809,122.5798,122.4711,122.5106,8396.0
2024-12-13 15:10:00,123.99,124.08,123.99,124.06,4094.0,122.5304,122.6193,122.5304,122.5995,4094.0
2024-12-13 15:15:00,124.05,124.08,123.97,123.98,7609.0,122.5896,122.6193,122.5106,122.5205,7609.0
2024-12-13 15:20:00,123.98,124.06,123.98,124.06,5098.0,122.5205,122.5995,122.5205,122.5995,5098.0
2024-12-13 15:25:00,124.06,124.06,123.89,123.92,9530.0,122.5995,122.5995,122.4315,122.4612,9530.0
2024-12-13 15:30:00,123.92,124.05,123.89,124.05,14653.0,122.4612,122.5896,122.4315,122.5896,14653.0
2024-12-13 15:35:00,124.03,124.18,124.01,124.18,11124.0,122.5699,122.7181,122.5501,122.7181,11124.0
2024-12-13 15:40:00,124.17,124.25,124.16,124.22,25036.0,122.7082,122.7873,122.6983,122.7576,25036.0
2024-12-13 15:45:00,124.21,124.23,124.09,124.13,20960.0,122.7478,122.7675,122.6292,122.6687,20960.0
2024-12-13 15:50:00,124.11,124.21,124.02,124.04,48798.0,122.6489,122.7478,122.56,122.5798,48798.0
2024-12-13 15:55:00,124.0,124.29,123.94,124.21,187029.0,122.5402,122.8268,122.4809,122.7478,187029.0
2024-12-16 09:30:00,123.35,123.81,123.11,123.35,23036.0,121.8979,122.3525,121.6607,121.8979,23036.0
2024-12-16 09:35:00,123.35,123.57,122.99,123.46,162755.0,121.8979,122.1153,121.5421,122.0066,162755.0
2024-12-16 09:40:00,123.46,123.91,123.42,123.75,19092.0,122.0066,122.4513,121.9671,122.2932,19092.0
2024-12-16 09:45:00,123.75,124.01,123.62,123.88,20622.0,122.2932,122.5501,122.1647,122.4216,20622.0
2024-12-16 09:50:00,123.76,124.04,123.7,124.0,9361.0,122.3031,122.5798,122.2438,122.5402,9361.0
2024-12-16 09:55:00,124.01,124.44,123.94,124.26,9290.0,122.5501,122.9751,122.4809,122.7972,9290.0
2024-12-16 10:00:00,124.26,124.37,124.19,124.27,12204.0,122.7972,122.9059,122.728,122.8071,12204.0
2024-12-16 10:05:00,124.27,124.62,124.13,124.54,18685.0,122.8071,123.1529,122.6687,123.0739,18685.0
2024-12-16 10:10:00,124.54,124.57,124.37,124.56,3819.0,123.0739,123.1035,122.9059,123.0936,3819.0
2024-12-16 10:15:00,124.46,124.84,124.46,124.79,8890.0,122.9948,123.3703,122.9948,123.3209,8890.0
2024-12-16 10:20:00,124.81,124.82,124.69,124.73,11648.0,123.3407,123.3506,123.2221,123.2616,11648.0
2024-12-16 10:25:00,124.82,124.85,124.63,124.63,19283.0,123.3506,123.3802,123.1628,123.1628,19283.0
2024-12-16 10:30:00,124.54,124.87,124.54,124.75,9608.0,123.0739,123.4,123.0739,123.2814,9608.0
2024-12-16 10:35:00,124.72,124.76,124.66,124.66,6169.0,123.2518,123.2913,123.1925,123.1925,6169.0
2024-12-16 10:40:00,124.69,124.74,124.59,124.64,5258.0,123.2221,123.2715,123.1233,123.1727,5258.0
2024-12-16 10:45:00,124.58,124.59,124.28,124.45,7117.0,123.1134,123.1233,122.8169,122.9849,7117.0
2024-12-16 10:50:00,124.4,124.63,124.4,124.49,12736.0,122.9355,123.1628,122.9355,123.0245,12736.0
2024-12-16 10:55:00,124.53,124.55,124.41,124.45,3238.0,123.064,123.0838,122.9454,122.9849,3238.0
2024-12-16 11:00:00,124.45,124.45,124.14,124.14,7654.0,122.9849,122.9849,122.6786,122.6786,7654.0
2024-12-16 11:05:00,124.19,124.27,124.08,124.1,3635.0,122.728,122.8071,122.6193,122.6391,3635.0
2024-12-16 11:10:00,124.15,124.24,124.02,124.06,11446.0,122.6885,122.7774,122.56,122.5995,11446.0
2024-12-16 11:15:00,124.14,124.14,123.73,123.8,32129.0,122.6786,122.6786,122.2734,122.3426,32129.0
2024-12-16 11:20:00,123.8,124.0,123.8,123.86,4962.0,122.3426,122.5402,122.3426,122.4019,4962.0
2024-12-16 11:25:00,123.86,123.92,123.66,123.76,9228.0,122.4019,122.4612,122.2042,122.3031,9228.0
2024-12-16 11:30:00,123.82,123.83,123.69,123.79,3205.0,122.3624,122.3722,122.2339,122.3327,3205.0
2024-12-16 11:35:00,123.78,123.87,123.77,123.83,5876.0,122.3228,122.4118,122.3129,122.3722,5876.0
2024-12-16 11:40:00,123.77,123.93,123.77,123.86,1923.0,122.3129,122.4711,122.3129,122.4019,1923.0
2024-12-16 11:45:00,123.94,123.97,123.73,123.85,8188.0,122.4809,122.5106,122.2734,122.392,8188.0
2024-12-16 11:50:00,123.78,123.97,123.75,123.89,7746.0,122.3228,122.5106,122.2932,122.4315,7746.0
2024-12-16 11:55:00,123.93,123.93,123.78,123.78,2944.0,122.4711,122.4711,122.3228,122.3228,2944.0
2024-12-16 12:00:00,123.75,123.91,123.75,123.89,4980.0,122.2932,122.4513,122.2932,122.4315,4980.0
2024-12-16 12:05:00,123.8,123.94,123.8,123.93,1977.0,122.3426,122.4809,122.3426,122.4711,1977.0
2024-12-16 12:10:00,123.95,123.96,123.89,123.93,5212.0,122.4908,122.5007,122.4315,122.4711,5212.0
2024-12-16 12:15:00,123.94,123.95,123.8,123.8,10678.0,122.4809,122.4908,122.3426,122.3426,10678.0
2024-12-16 12:20:00,123.87,123.88,123.83,123.84,866.0,122.4118,122.4216,122.3722,122.3821,866.0
2024-12-16 12:25:00,123.87,123.92,123.84,123.87,5378.0,122.4118,122.4612,122.3821,122.4118,5378.0
2024-12-16 12:30:00,123.86,123.89,123.81,123.89,11774.0,122.4019,122.4315,122.3525,122.4315,11774.0
2024-12-16 12:35:00,123.86,123.87,123.65,123.69,7687.0,122.4019,122.4118,122.1944,122.2339,7687.0
2024-12-16 12:40:00,123.74,123.76,123.66,123.69,2932.0,122.2833,122.3031,122.2042,122.2339,2932.0
2024-12-16 12:45:00,123.62,123.77,123.62,123.77,5333.0,122.1647,122.3129,122.1647,122.3129,5333.0
2024-12-16 12:50:00,123.78,123.86,123.78,123.81,5461.0,122.3228,122.4019,122.3228,122.3525,5461.0
2024-12-16 12:55:00,123.86,123.86,123.74,123.74,3467.0,122.4019,122.4019,122.2833,122.2833,3467.0
2024-12-16 13:00:00,123.84,123.86,123.78,123.8,5999.0,122.3821,122.4019,122.3228,122.3426,5999.0
2024-12-16 13:05:00,123.8,123.81,123.71,123.81,20749.0,122.3426,122.3525,122.2536,122.3525,20749.0
2024-12-16 13:10:00,123.76,123.81,123.7,123.7,1554.0,122.3031,122.3525,122.2438,122.2438,1554.0
2024-12-16 13:15:00,123.71,123.77,123.7,123.72,10058.0,122.2536,122.3129,122.2438,122.2635,10058.0
2024-12-16 13:20:00,123.72,123.79,123.69,123.74,30464.0,122.2635,122.3327,122.2339,122.2833,30464.0
2024-12-16 13:25:00,123.73,123.78,123.59,123.59,28766.0,122.2734,122.3228,122.1351,122.1351,28766.0
2024-12-16 13:30:00,123.59,123.59,123.52,123.54,2214.0,122.1351,122.1351,122.0659,122.0856,2214.0
2024-12-16 13:35:00,123.55,123.58,123.51,123.55,2836.0,122.0955,122.1252,122.056,122.0955,2836.0
2024-12-16 13:40:00,123.54,123.59,123.5,123.58,3769.0,122.0856,122.1351,122.0461,122.1252,3769.0
2024-12-16 13:45:00,123.53,123.62,123.53,123.62,4304.0,122.0758,122.1647,122.0758,122.1647,4304.0
2024-12-16 13:50:00,123.62,123.73,123.62,123.71,4529.0,122.1647,122.2734,122.1647,122.2536,4529.0
2024-12-16 13:55:00,123.67,123.67,123.64,123.67,3664.0,122.2141,122.2141,122.1845,122.2141,3664.0
2024-12-16 14:00:00,123.66,123.74,123.56,123.57,6627.0,122.2042,122.2833,122.1054,122.1153,6627.0
2024-12-16 14:05:00,123.57,123.6,123.55,123.58,3531.0,122.1153,122.1449,122.0955,122.1252,3531.0
2024-12-16 14:10:00,123.55,123.59,123.49,123.49,6447.0,122.0955,122.1351,122.0362,122.0362,6447.0
2024-12-16 14:15:00,123.53,123.56,123.44,123.48,4015.0,122.0758,122.1054,121.9868,122.0264,4015.0
2024-12-16 14:20:00,123.45,123.45,123.37,123.38,4190.0,121.9967,121.9967,121.9176,121.9275,4190.0
2024-12-16 14:25:00,123.37,123.41,123.29,123.32,7531.0,121.9176,121.9572,121.8386,121.8682,7531.0
2024-12-16 14:30:00,123.34,123.41,123.33,123.41,4919.0,121.888,121.9572,121.8781,121.9572,4919.0
2024-12-16 14:35:00,123.38,123.41,123.32,123.32,9430.0,121.9275,121.9572,121.8682,121.8682,9430.0
2024-12-16 14:40:00,123.29,123.36,123.29,123.34,5806.0,121.8386,121.9078,121.8386,121.888,5806.0
2024-12-16 14:45:00,123.34,123.36,123.29,123.34,8951.0,121.888,121.9078,121.8386,121.888,8951.0
2024-12-16 14:50:00,123.33,123.41,123.33,123.41,4853.0,121.8781,121.9572,121.8781,121.9572,4853.0
2024-12-16 14:55:00,123.41,123.5,123.4,123.5,7079.0,121.9572,122.0461,121.9473,122.0461,7079.0
2024-12-16 15:00:00,123.5,123.58,123.47,123.51,18872.0,122.0461,122.1252,122.0165,122.056,18872.0
2024-12-16 15:05:00,123.48,123.5,123.32,123.34,10566.0,122.0264,122.0461,121.8682,121.888,10566.0
2024-12-16 15:10:00,123.35,123.41,123.34,123.41,4751.0,121.8979,121.9572,121.888,121.9572,4751.0
2024-12-16 15:15:00,123.41,123.41,123.26,123.32,20156.0,121.9572,121.9572,121.8089,121.8682,20156.0
2024-12-16 15:20:00,123.34,123.36,123.28,123.36,3953.0,121.888,121.9078,121.8287,121.9078,3953.0
2024-12-16 15:25:00,123.36,123.36,123.3,123.33,13586.0,121.9078,121.9078,121.8485,121.8781,13586.0
2024-12-16 15:30:00,123.33,123.33,123.11,123.18,20651.0,121.8781,121.8781,121.6607,121.7299,20651.0
2024-12-16 15:35:00,123.18,123.21,123.12,123.13,21442.0,121.7299,121.7595,121.6706,121.6805,21442.0
2024-12-16 15:40:00,123.11,123.15,122.95,123.02,46918.0,121.6607,121.7002,121.5026,121.5718,46918.0
2024-12-16 15:45:00,123.02,123.02,122.78,122.82,17832.0,121.5718,121.5718,121.3346,121.3741,17832.0
2024-12-16 15:50:00,122.72,122.86,122.68,122.84,41305.0,121.2753,121.4137,121.2358,121.3939,41305.0
2024-12-16 15:55:00,122.82,122.86,122.63,122.64,106265.0,121.3741,121.4137,121.1864,121.1962,106265.0
2024-12-17 09:30:00,122.03,122.7,121.25,122.58,101055.0,120.5934,121.2555,119.8226,121.1369,101055.0
2024-12-17 09:35:00,122.33,123.07,122.32,122.62,25310.0,120.8899,121.6212,120.88,121.1765,25310.0
2024-12-17 09:40:00,122.61,122.61,122.29,122.49,7747.0,121.1666,121.1666,120.8504,121.048,7747.0
2024-12-17 09:45:00,122.38,122.74,122.34,122.74,19712.0,120.9393,121.2951,120.8998,121.2951,19712.0
2024-12-17 09:50:00,122.62,122.73,122.32,122.34,17797.0,121.1765,121.2852,120.88,120.8998,17797.0
2024-12-17 09:55:00,122.43,122.52,122.27,122.49,23532.0,120.9887,121.0777,120.8306,121.048,23532.0
2024-12-17 10:00:00,122.5,122.64,122.21,122.49,16033.0,121.0579,121.1962,120.7713,121.048,16033.0
2024-12-17 10:05:00,122.38,122.38,122.14,122.23,51428.0,120.9393,120.9393,120.7021,120.7911,51428.0
2024-12-17 10:10:00,122.15,122.57,122.1,122.42,26467.0,120.712,121.1271,120.6626,120.9788,26467.0
2024-12-17 10:15:00,122.48,122.77,122.47,122.69,25444.0,121.0381,121.3247,121.0282,121.2457,25444.0
2024-12-17 10:20:00,122.68,122.68,122.46,122.5,7193.0,121.2358,121.2358,121.0184,121.0579,7193.0
2024-12-17 10:25:00,122.5,122.53,122.16,122.16,8238.0,121.0579,121.0875,120.7219,120.7219,8238.0
2024-12-17 10:30:00,122.04,122.1,121.86,122.01,19490.0,120.6033,120.6626,120.4254,120.5737,19490.0
2024-12-17 10:35:00,121.99,122.08,121.97,122.0,8300.0,120.5539,120.6428,120.5341,120.5638,8300.0
2024-12-17 10:40:00,122.04,122.2,121.93,122.12,46086.0,120.6033,120.7614,120.4946,120.6824,46086.0
2024-12-17 10:45:00,122.12,122.12,121.43,121.5,35673.0,120.6824,120.6824,120.0005,120.0697,35673.0
2024-12-17 10:50:00,121.46,121.6,121.43,121.59,12498.0,120.0301,120.1685,120.0005,120.1586,12498.0
2024-12-17 10:55:00,121.59,121.7,121.57,121.62,6344.0,120.1586,120.2673,120.1388,120.1883,6344.0
2024-12-17 11:00:00,121.67,121.76,121.54,121.7,17573.0,120.2377,120.3266,120.1092,120.2673,17573.0
2024-12-17 11:05:00,121.78,121.94,121.78,121.91,14738.0,120.3464,120.5045,120.3464,120.4748,14738.0
2024-12-17 11:10:00,121.91,121.93,121.81,121.83,21660.0,120.4748,120.4946,120.376,120.3958,21660.0
2024-12-17 11:15:00,121.83,121.94,121.81,121.92,13298.0,120.3958,120.5045,120.376,120.4847,13298.0
2024-12-17 11:20:00,121.95,122.02,121.78,121.9,35464.0,120.5144,120.5835,120.3464,120.465,35464.0
2024-12-17 11:25:00,121.92,121.98,121.76,121.93,11649.0,120.4847,120.544,120.3266,120.4946,11649.0
2024-12-17 11:30:00,121.95,122.1,121.93,121.94,22546.0,120.5144,120.6626,120.4946,120.5045,22546.0
2024-12-17 11:35:00,121.92,121.92,121.79,121.83,2909.0,120.4847,120.4847,120.3562,120.3958,2909.0
2024-12-17 11:40:00,121.84,121.95,121.8,121.91,8688.0,120.4057,120.5144,120.3661,120.4748,8688.0
2024-12-17 11:45:00,121.98,122.09,121.89,122.05,4269.0,120.544,120.6527,120.4551,120.6132,4269.0
2024-12-17 11:50:00,122.05,122.19,121.96,122.19,8194.0,120.6132,120.7515,120.5242,120.7515,8194.0
2024-12-17 11:55:00,122.22,122.28,122.14,122.24,7194.0,120.7812,120.8405,120.7021,120.801,7194.0
2024-12-17 12:00:00,122.26,122.4,122.21,122.32,10859.0,120.8207,120.9591,120.7713,120.88,10859.0
2024-12-17 12:05:00,122.32,122.32,122.17,122.19,1659.0,120.88,120.88,120.7318,120.7515,1659.0
2024-12-17 12:10:00,122.18,122.18,122.09,122.1,1540.0,120.7417,120.7417,120.6527,120.6626,1540.0
2024-12-17 12:15:00,122.1,122.21,122.09,122.21,2355.0,120.6626,120.7713,120.6527,120.7713,2355.0
2024-12-17 12:20:00,122.21,122.29,122.21,122.25,3068.0,120.7713,120.8504,120.7713,120.8108,3068.0
2024-12-17 12:25:00,122.26,122.3,122.19,122.19,6243.0,120.8207,120.8602,120.7515,120.7515,6243.0
2024-12-17 12:30:00,122.16,122.19,122.09,122.13,4013.0,120.7219,120.7515,120.6527,120.6922,4013.0
2024-12-17 12:35:00,122.1,122.2,122.09,122.12,5916.0,120.6626,120.7614,120.6527,120.6824,5916.0
2024-12-17 12:40:00,122.14,122.23,122.1,122.2,3930.0,120.7021,120.7911,120.6626,120.7614,3930.0
2024-12-17 12:45:00,122.2,122.2,122.14,122.17,2984.0,120.7614,120.7614,120.7021,120.7318,2984.0
2024-12-17 12:50:00,122.17,122.31,122.14,122.26,5199.0,120.7318,120.8701,120.7021,120.8207,5199.0
2024-12-17 12:55:00,122.29,122.44,122.29,122.44,8237.0,120.8504,120.9986,120.8504,120.9986,8237.0
2024-12-17 13:00:00,122.43,122.47,122.31,122.36,2019.0,120.9887,121.0282,120.8701,120.9195,2019.0
2024-12-17 13:05:00,122.3,122.41,122.3,122.35,6453.0,120.8602,120.969,120.8602,120.9097,6453.0
2024-12-17 13:10:00,122.37,122.37,122.34,122.34,4797.0,120.9294,120.9294,120.8998,120.8998,4797.0
2024-12-17 13:15:00,122.34,122.49,122.34,122.48,3904.0,120.8998,121.048,120.8998,121.0381,3904.0
2024-12-17 13:20:00,122.52,122.61,122.48,122.48,3095.0,121.0777,121.1666,121.0381,121.0381,3095.0
2024-12-17 13:25:00,122.52,122.53,122.46,122.49,2646.0,121.0777,121.0875,121.0184,121.048,2646.0
2024-12-17 13:30:00,122.51,122.52,122.37,122.41,13887.0,121.0678,121.0777,120.9294,120.969,13887.0
2024-12-17 13:35:00,122.42,122.45,122.3,122.3,7490.0,120.9788,121.0085,120.8602,120.8602,7490.0
2024-12-17 13:40:00,122.33,122.4,122.29,122.29,10497.0,120.8899,120.9591,120.8504,120.8504,10497.0
2024-12-17 13:45:00,122.32,122.41,122.31,122.33,3834.0,120.88,120.969,120.8701,120.8899,3834.0
2024-12-17 13:50:00,122.3,122.35,122.23,122.32,4750.0,120.8602,120.9097,120.7911,120.88,4750.0
2024-12-17 13:55:00,122.32,122.41,122.32,122.4,3090.0,120.88,120.969,120.88,120.9591,3090.0
2024-12-17 14:00:00,122.38,122.4,122.3,122.32,7623.0,120.9393,120.9591,120.8602,120.88,7623.0
2024-12-17 14:05:00,122.31,122.41,122.3,122.34,7670.0,120.8701,120.969,120.8602,120.8998,7670.0
2024-12-17 14:10:00,122.34,122.38,122.26,122.35,10644.0,120.8998,120.9393,120.8207,120.9097,10644.0
2024-12-17 14:15:00,122.38,122.38,122.28,122.31,4026.0,120.9393,120.9393,120.8405,120.8701,4026.0
2024-12-17 14:20:00,122.3,122.32,122.28,122.3,5268.0,120.8602,120.88,120.8405,120.8602,5268.0
2024-12-17 14:25:00,122.31,122.31,122.18,122.2,9088.0,120.8701,120.8701,120.7417,120.7614,9088.0
2024-12-17 14:30:00,122.17,122.17,122.01,122.02,16855.0,120.7318,120.7318,120.5737,120.5835,16855.0
2024-12-17 14:35:00,121.99,122.04,121.96,122.03,5288.0,120.5539,120.6033,120.5242,120.5934,5288.0
2024-12-17 14:40:00,122.04,122.04,121.93,121.96,11324.0,120.6033,120.6033,120.4946,120.5242,11324.0
2024-12-17 14:45:00,121.97,122.0,121.88,121.88,8610.0,120.5341,120.5638,120.4452,120.4452,8610.0
2024-12-17 14:50:00,121.86,121.91,121.81,121.86,7630.0,120.4254,120.4748,120.376,120.4254,7630.0
2024-12-17 14:55:00,121.86,121.89,121.81,121.86,7571.0,120.4254,120.4551,120.376,120.4254,7571.0
2024-12-17 15:00:00,121.87,121.87,121.71,121.74,11851.0,120.4353,120.4353,120.2772,120.3068,11851.0
2024-12-17 15:05:00,121.72,121.9,121.71,121.9,16846.0,120.2871,120.465,120.2772,120.465,16846.0
2024-12-17 15:10:00,121.9,121.9,121.71,121.71,13997.0,120.465,120.465,120.2772,120.2772,13997.0
2024-12-17 15:15:00,121.7,121.81,121.63,121.77,12890.0,120.2673,120.376,120.1981,120.3365,12890.0
2024-12-17 15:20:00,121.77,121.97,121.76,121.92,23574.0,120.3365,120.5341,120.3266,120.4847,23574.0
2024-12-17 15:25:00,121.93,121.93,121.85,121.87,9290.0,120.4946,120.4946,120.4155,120.4353,9290.0
2024-12-17 15:30:00,121.83,122.05,121.79,122.02,12130.0,120.3958,120.6132,120.3562,120.5835,12130.0
2024-12-17 15:35:00,122.01,122.02,121.94,121.97,21487.0,120.5737,120.5835,120.5045,120.5341,21487.0
2024-12-17 15:40:00,121.97,122.01,121.95,121.96,8841.0,120.5341,120.5737,120.5144,120.5242,8841.0
2024-12-17 15:45:00,121.98,122.06,121.98,122.05,24773.0,120.544,120.6231,120.544,120.6132,24773.0
2024-12-17 15:50:00,122.05,122.28,122.05,122.19,56860.0,120.6132,120.8405,120.6132,120.7515,56860.0
2024-12-17 15:55:00,122.16,122.25,122.03,122.04,163519.0,120.7219,120.8108,120.5934,120.6033,163519.0
2024-12-18 09:30:00,122.02,122.79,121.43,122.46,74856.0,120.5835,121.3445,120.0005,121.0184,74856.0
2024-12-18 09:35:00,122.48,123.06,122.48,123.06,19987.0,121.0381,121.6113,121.0381,121.6113,19987.0
2024-12-18 09:40:00,122.99,123.12,122.73,122.79,98754.0,121.5421,121.6706,121.2852,121.3445,98754.0
2024-12-18 09:45:00,122.73,123.28,122.73,122.77,102694.0,121.2852,121.8287,121.2852,121.3247,102694.0
2024-12-18 09:50:00,122.84,123.15,122.8,122.92,8009.0,121.3939,121.7002,121.3544,121.4729,8009.0
2024-12-18 09:55:00,123.0,123.26,122.9,123.26,25201.0,121.552,121.8089,121.4532,121.8089,25201.0
2024-12-18 10:00:00,123.21,123.31,122.96,123.0,11211.0,121.7595,121.8584,121.5125,121.552,11211.0
2024-12-18 10:05:00,123.01,123.18,122.98,123.13,9262.0,121.5619,121.7299,121.5322,121.6805,9262.0
2024-12-18 10:10:00,123.19,123.2,122.94,123.03,18696.0,121.7398,121.7497,121.4927,121.5817,18696.0
2024-12-18 10:15:00,122.99,123.3,122.95,123.1,21177.0,121.5421,121.8485,121.5026,121.6508,21177.0
2024-12-18 10:20:00,123.12,123.2,123.01,123.06,5345.0,121.6706,121.7497,121.5619,121.6113,5345.0
2024-12-18 10:25:00,123.05,123.25,123.0,123.21,8947.0,121.6014,121.7991,121.552,121.7595,8947.0
2024-12-18 10:30:00,123.2,123.35,123.16,123.25,51848.0,121.7497,121.8979,121.7101,121.7991,51848.0
2024-12-18 10:35:00,123.23,123.38,123.23,123.28,21993.0,121.7793,121.9275,121.7793,121.8287,21993.0
2024-12-18 10:40:00,123.26,123.28,122.94,122.98,8996.0,121.8089,121.8287,121.4927,121.5322,8996.0
2024-12-18 10:45:00,122.92,123.05,122.87,122.94,11303.0,121.4729,121.6014,121.4235,121.4927,11303.0
2024-12-18 10:50:00,122.89,123.16,122.88,123.06,8979.0,121.4433,121.7101,121.4334,121.6113,8979.0
2024-12-18 10:55:00,123.14,123.23,123.08,123.19,5392.0,121.6904,121.7793,121.6311,121.7398,5392.0
2024-12-18 11:00:00,123.13,123.18,122.95,122.96,6264.0,121.6805,121.7299,121.5026,121.5125,6264.0
2024-12-18 11:05:00,122.95,123.05,122.89,122.94,11162.0,121.5026,121.6014,121.4433,121.4927,11162.0
2024-12-18 11:10:00,122.94,123.06,122.89,122.93,9863.0,121.4927,121.6113,121.4433,121.4828,9863.0
2024-12-18 11:15:00,122.98,123.18,122.98,123.15,8601.0,121.5322,121.7299,121.5322,121.7002,8601.0
2024-12-18 11:20:00,123.15,123.2,123.11,123.13,10299.0,121.7002,121.7497,121.6607,121.6805,10299.0
2024-12-18 11:25:00,123.11,123.38,123.1,123.36,4561.0,121.6607,121.9275,121.6508,121.9078,4561.0
2024-12-18 11:30:00,123.3,123.34,123.27,123.28,3726.0,121.8485,121.888,121.8188,121.8287,3726.0
2024-12-18 11:35:00,123.31,123.36,123.19,123.21,4081.0,121.8584,121.9078,121.7398,121.7595,4081.0
2024-12-18 11:40:00,123.2,123.23,123.1,123.23,5311.0,121.7497,121.7793,121.6508,121.7793,5311.0
2024-12-18 11:45:00,123.17,123.52,123.16,123.52,7970.0,121.72,122.0659,121.7101,122.0659,7970.0
2024-12-18 11:50:00,123.52,123.66,123.4,123.66,10718.0,122.0659,122.2042,121.9473,122.2042,10718.0
2024-12-18 11:55:00,123.66,123.75,123.61,123.68,34946.0,122.2042,122.2932,122.1548,122.224,34946.0
2024-12-18 12:00:00,123.67,123.92,123.66,123.87,6400.0,122.2141,122.4612,122.2042,122.4118,6400.0
2024-12-18 12:05:00,123.92,124.08,123.89,123.99,7381.0,122.4612,122.6193,122.4315,122.5304,7381.0
2024-12-18 12:10:00,124.03,124.28,124.02,124.28,7184.0,122.5699,122.8169,122.56,122.8169,7184.0
2024-12-18 12:15:00,124.28,124.37,124.23,124.25,13091.0,122.8169,122.9059,122.7675,122.7873,13091.0
2024-12-18 12:20:00,124.35,124.41,124.3,124.4,8001.0,122.8861,122.9454,122.8367,122.9355,8001.0
2024-12-18 12:25:00,124.45,124.47,124.31,124.31,7284.0,122.9849,123.0047,122.8466,122.8466,7284.0
2024-12-18 12:30:00,124.35,124.39,124.09,124.18,8097.0,122.8861,122.9256,122.6292,122.7181,8097.0
2024-12-18 12:35:00,124.23,124.24,123.98,123.98,8740.0,122.7675,122.7774,122.5205,122.5205,8740.0
2024-12-18 12:40:00,123.97,124.16,123.97,124.08,3078.0,122.5106,122.6983,122.5106,122.6193,3078.0
2024-12-18 12:45:00,124.06,124.14,124.02,124.14,11170.0,122.5995,122.6786,122.56,122.6786,11170.0
2024-12-18 12:50:00,124.12,124.12,124.06,124.09,9599.0,122.6588,122.6588,122.5995,122.6292,9599.0
2024-12-18 12:55:00,124.13,124.18,124.09,124.12,7200.0,122.6687,122.7181,122.6292,122.6588,7200.0
2024-12-18 13:00:00,124.13,124.2,124.0,124.03,9600.0,122.6687,122.7379,122.5402,122.5699,9600.0
2024-12-18 13:05:00,124.03,124.11,123.91,124.11,10339.0,122.5699,122.6489,122.4513,122.6489,10339.0
2024-12-18 13:10:00,124.08,124.08,123.96,124.01,8924.0,122.6193,122.6193,122.5007,122.5501,8924.0
2024-12-18 13:15:00,124.06,124.21,124.06,124.08,11440.0,122.5995,122.7478,122.5995,122.6193,11440.0
2024-12-18 13:20:00,124.08,124.08,123.92,124.04,5723.0,122.6193,122.6193,122.4612,122.5798,5723.0
2024-12-18 13:25:00,124.05,124.16,124.04,124.11,16883.0,122.5896,122.6983,122.5798,122.6489,16883.0
2024-12-18 13:30:00,124.11,124.23,124.11,124.21,5714.0,122.6489,122.7675,122.6489,122.7478,5714.0
2024-12-18 13:35:00,124.22,124.3,124.21,124.3,18384.0,122.7576,122.8367,122.7478,122.8367,18384.0
2024-12-18 13:40:00,124.3,124.38,124.29,124.37,4901.0,122.8367,122.9158,122.8268,122.9059,4901.0
2024-12-18 13:45:00,124.37,124.49,124.36,124.47,3217.0,122.9059,123.0245,122.896,123.0047,3217.0
2024-12-18 13:50:00,124.47,124.51,124.43,124.48,11186.0,123.0047,123.0442,122.9652,123.0146,11186.0
2024-12-18 13:55:00,124.48,124.65,124.47,124.59,3877.0,123.0146,123.1826,123.0047,123.1233,3877.0
2024-12-18 14:00:00,124.57,124.81,124.21,124.22,27409.0,123.1035,123.3407,122.7478,122.7576,27409.0
2024-12-18 14:05:00,124.21,124.21,123.83,123.91,20919.0,122.7478,122.7478,122.3722,122.4513,20919.0
2024-12-18 14:10:00,123.87,123.98,123.72,123.87,25918.0,122.4118,122.5205,122.2635,122.4118,25918.0
2024-12-18 14:15:00,123.84,124.01,123.75,123.76,15951.0,122.3821,122.5501,122.2932,122.3031,15951.0
2024-12-18 14:20:00,123.75,123.75,123.49,123.62,7496.0,122.2932,122.2932,122.0362,122.1647,7496.0
2024-12-18 14:25:00,123.5,123.68,123.38,123.47,29805.0,122.0461,122.224,121.9275,122.0165,29805.0
2024-12-18 14:30:00,123.46,123.72,123.19,123.5,19557.0,122.0066,122.2635,121.7398,122.0461,19557.0
2024-12-18 14:35:00,123.5,123.59,123.22,123.35,12689.0,122.0461,122.1351,121.7694,121.8979,12689.0
2024-12-18 14:40:00,123.28,123.41,123.09,123.13,15756.0,121.8287,121.9572,121.6409,121.6805,15756.0
2024-12-18 14:45:00,123.13,123.2,122.88,123.03,31402.0,121.6805,121.7497,121.4334,121.5817,31402.0
2024-12-18 14:50:00,123.0,123.04,122.59,122.73,59707.0,121.552,121.5915,121.1468,121.2852,59707.0
2024-12-18 14:55:00,122.6,122.6,122.25,122.39,14742.0,121.1567,121.1567,120.8108,120.9492,14742.0
2024-12-18 15:00:00,122.4,122.59,122.23,122.4,23954.0,120.9591,121.1468,120.7911,120.9591,23954.0
2024-12-18 15:05:00,122.43,122.64,122.39,122.5,56874.0,120.9887,121.1962,120.9492,121.0579,56874.0
2024-12-18 15:10:00,122.5,122.56,122.37,122.47,84901.0,121.0579,121.1172,120.9294,121.0282,84901.0
2024-12-18 15:15:00,122.5,122.72,122.44,122.49,50846.0,121.0579,121.2753,120.9986,121.048,50846.0
2024-12-18 15:20:00,122.48,122.73,122.43,122.5,63477.0,121.0381,121.2852,120.9887,121.0579,63477.0
2024-12-18 15:25:00,122.44,122.62,122.34,122.57,103620.0,120.9986,121.1765,120.8998,121.1271,103620.0
2024-12-18 15:30:00,122.52,122.65,122.47,122.51,44931.0,121.0777,121.2061,121.0282,121.0678,44931.0
2024-12-18 15:35:00,122.5,122.5,122.23,122.23,130880.0,121.0579,121.0579,120.7911,120.7911,130880.0
2024-12-18 15:40:00,122.23,122.26,121.46,121.54,148425.0,120.7911,120.8207,120.0301,120.1092,148425.0
2024-12-18 15:45:00,121.53,121.91,121.47,121.78,49724.0,120.0993,120.4748,120.04,120.3464,49724.0
2024-12-18 15:50:00,121.7,121.89,121.46,121.73,87226.0,120.2673,120.4551,120.0301,120.297,87226.0
2024-12-18 15:55:00,121.73,121.74,121.22,121.3,352005.0,120.297,120.3068,119.793,119.872,352005.0
2024-12-19 09:30:00,120.97,122.0,120.73,121.82,49418.0,119.5459,120.5638,119.3087,120.3859,49418.0
2024-12-19 09:35:00,121.82,121.95,121.27,121.54,9354.0,120.3859,120.5144,119.8424,120.1092,9354.0
2024-12-19 09:40:00,121.55,121.55,121.08,121.15,6134.0,120.1191,120.1191,119.6546,119.7238,6134.0
2024-12-19 09:45:00,121.01,121.14,120.59,120.62,8791.0,119.5854,119.7139,119.1704,119.2,8791.0
2024-12-19 09:50:00,120.75,121.06,120.44,121.05,34427.0,119.3285,119.6348,119.0221,119.625,34427.0
2024-12-19 09:55:00,121.07,121.07,120.78,120.81,26431.0,119.6447,119.6447,119.3581,119.3878,26431.0
2024-12-19 10:00:00,120.8,121.12,120.76,120.79,50685.0,119.3779,119.6941,119.3384,119.368,50685.0
2024-12-19 10:05:00,120.79,121.12,120.71,120.82,28733.0,119.368,119.6941,119.289,119.3977,28733.0
2024-12-19 10:10:00,120.83,120.98,120.48,120.48,35025.0,119.4076,119.5558,119.0617,119.0617,35025.0
2024-12-19 10:15:00,120.48,120.72,120.34,120.63,11993.0,119.0617,119.2988,118.9233,119.2099,11993.0
2024-12-19 10:20:00,120.63,120.87,120.55,120.84,10659.0,119.2099,119.4471,119.1308,119.4174,10659.0
2024-12-19 10:25:00,120.8,120.85,120.56,120.56,16570.0,119.3779,119.4273,119.1407,119.1407,16570.0
2024-12-19 10:30:00,120.56,120.7,120.08,120.15,17283.0,119.1407,119.2791,118.6664,118.7356,17283.0
2024-12-19 10:35:00,120.15,120.47,120.07,120.36,8159.0,118.7356,119.0518,118.6565,118.9431,8159.0
2024-12-19 10:40:00,120.39,120.51,120.22,120.47,16846.0,118.9727,119.0913,118.8047,119.0518,16846.0
2024-12-19 10:45:00,120.39,120.39,119.99,120.1,11838.0,118.9727,118.9727,118.5774,118.6861,11838.0
2024-12-19 10:50:00,120.2,120.26,119.96,120.1,15997.0,118.785,118.8443,118.5478,118.6861,15997.0
2024-12-19 10:55:00,120.05,120.05,119.82,119.9,6111.0,118.6367,118.6367,118.4094,118.4885,6111.0
2024-12-19 11:00:00,119.85,119.91,119.68,119.68,8046.0,118.4391,118.4984,118.2711,118.2711,8046.0
2024-12-19 11:05:00,119.58,119.7,119.58,119.68,5568.0,118.1723,118.2909,118.1723,118.2711,5568.0
2024-12-19 11:10:00,119.72,119.89,119.69,119.76,15068.0,118.3106,118.4786,118.281,118.3501,15068.0
2024-12-19 11:15:00,119.76,120.14,119.66,120.14,8487.0,118.3501,118.7257,118.2513,118.7257,8487.0
2024-12-19 11:20:00,120.19,120.21,120.0,120.17,5320.0,118.7751,118.7948,118.5873,118.7553,5320.0
2024-12-19 11:25:00,120.07,120.26,120.02,120.1,17218.0,118.6565,118.8443,118.6071,118.6861,17218.0
2024-12-19 11:30:00,120.12,120.16,120.01,120.02,2109.0,118.7059,118.7454,118.5972,118.6071,2109.0
2024-12-19 11:35:00,120.02,120.19,119.87,120.19,16760.0,118.6071,118.7751,118.4589,118.7751,16760.0
2024-12-19 11:40:00,120.19,120.19,119.95,120.12,5182.0,118.7751,118.7751,118.5379,118.7059,5182.0
2024-12-19 11:45:00,120.14,120.29,120.08,120.25,5511.0,118.7257,118.8739,118.6664,118.8344,5511.0
2024-12-19 11:50:00,120.26,120.26,120.01,120.02,12358.0,118.8443,118.8443,118.5972,118.6071,12358.0
2024-12-19 11:55:00,120.02,120.09,120.01,120.04,6377.0,118.6071,118.6763,118.5972,118.6269,6377.0
2024-12-19 12:00:00,120.03,120.28,120.0,120.26,8981.0,118.617,118.864,118.5873,118.8443,8981.0
2024-12-19 12:05:00,120.26,120.27,120.02,120.02,4655.0,118.8443,118.8541,118.6071,118.6071,4655.0
2024-12-19 12:10:00,120.09,120.22,120.0,120.22,4761.0,118.6763,118.8047,118.5873,118.8047,4761.0
2024-12-19 12:15:00,120.16,120.46,120.16,120.44,8417.0,118.7454,119.0419,118.7454,119.0221,8417.0
2024-12-19 12:20:00,120.4,120.46,120.32,120.33,7122.0,118.9826,119.0419,118.9036,118.9134,7122.0
2024-12-19 12:25:00,120.36,120.45,120.24,120.42,5206.0,118.9431,119.032,118.8245,119.0024,5206.0
2024-12-19 12:30:00,120.45,120.45,120.08,120.25,11500.0,119.032,119.032,118.6664,118.8344,11500.0
2024-12-19 12:35:00,120.29,120.32,120.2,120.22,7661.0,118.8739,118.9036,118.785,118.8047,7661.0
2024-12-19 12:40:00,120.14,120.22,119.94,119.97,68148.0,118.7257,118.8047,118.528,118.5577,68148.0
2024-12-19 12:45:00,120.01,120.09,119.96,120.03,10942.0,118.5972,118.6763,118.5478,118.617,10942.0
2024-12-19 12:50:00,120.0,120.07,119.98,120.05,14168.0,118.5873,118.6565,118.5676,118.6367,14168.0
2024-12-19 12:55:00,120.05,120.06,119.97,120.01,49107.0,118.6367,118.6466,118.5577,118.5972,49107.0
2024-12-19 13:00:00,120.0,120.04,119.95,120.0,51806.0,118.5873,118.6269,118.5379,118.5873,51806.0
2024-12-19 13:05:00,119.98,120.35,119.98,120.23,34510.0,118.5676,118.9332,118.5676,118.8146,34510.0
2024-12-19 13:10:00,120.23,120.26,120.14,120.25,11952.0,118.8146,118.8443,118.7257,118.8344,11952.0
2024-12-19 13:15:00,120.25,120.25,120.1,120.15,13262.0,118.8344,118.8344,118.6861,118.7356,13262.0
2024-12-19 13:20:00,120.11,120.26,120.1,120.26,7986.0,118.696,118.8443,118.6861,118.8443,7986.0
2024-12-19 13:25:00,120.22,120.27,120.15,120.24,11797.0,118.8047,118.8541,118.7356,118.8245,11797.0
2024-12-19 13:30:00,120.2,120.21,120.12,120.2,5544.0,118.785,118.7948,118.7059,118.785,5544.0
2024-12-19 13:35:00,120.17,120.28,120.17,120.25,11759.0,118.7553,118.864,118.7553,118.8344,11759.0
2024-12-19 13:40:00,120.22,120.29,120.13,120.13,10683.0,118.8047,118.8739,118.7158,118.7158,10683.0
2024-12-19 13:45:00,120.15,120.18,120.12,120.14,3737.0,118.7356,118.7652,118.7059,118.7257,3737.0
2024-12-19 13:50:00,120.11,120.21,120.06,120.09,5704.0,118.696,118.7948,118.6466,118.6763,5704.0
2024-12-19 13:55:00,120.09,120.31,120.07,120.31,9851.0,118.6763,118.8937,118.6565,118.8937,9851.0
2024-12-19 14:00:00,120.28,120.33,120.08,120.14,7797.0,118.864,118.9134,118.6664,118.7257,7797.0
2024-12-19 14:05:00,120.11,120.12,120.0,120.05,7718.0,118.696,118.7059,118.5873,118.6367,7718.0
2024-12-19 14:10:00,120.05,120.07,120.0,120.0,12737.0,118.6367,118.6565,118.5873,118.5873,12737.0
2024-12-19 14:15:00,120.03,120.03,119.51,119.57,115495.0,118.617,118.617,118.1031,118.1624,115495.0
2024-12-19 14:20:00,119.6,119.67,119.51,119.57,12255.0,118.192,118.2612,118.1031,118.1624,12255.0
2024-12-19 14:25:00,119.63,119.66,119.43,119.66,14896.0,118.2217,118.2513,118.024,118.2513,14896.0
2024-12-19 14:30:00,119.65,119.83,119.64,119.83,15651.0,118.2414,118.4193,118.2316,118.4193,15651.0
2024-12-19 14:35:00,119.82,119.9,119.6,119.6,130300.0,118.4094,118.4885,118.192,118.192,130300.0
2024-12-19 14:40:00,119.61,119.62,119.41,119.59,19149.0,118.2019,118.2118,118.0043,118.1821,19149.0
2024-12-19 14:45:00,119.6,119.91,119.59,119.88,31525.0,118.192,118.4984,118.1821,118.4687,31525.0
2024-12-19 14:50:00,119.9,120.05,119.9,119.97,10245.0,118.4885,118.6367,118.4885,118.5577,10245.0
2024-12-19 14:55:00,119.94,119.98,119.68,119.68,22578.0,118.528,118.5676,118.2711,118.2711,22578.0
2024-12-19 15:00:00,119.72,119.93,119.68,119.89,27299.0,118.3106,118.5181,118.2711,118.4786,27299.0
2024-12-19 15:05:00,119.89,120.01,119.83,119.85,23553.0,118.4786,118.5972,118.4193,118.4391,23553.0
2024-12-19 15:10:00,119.87,119.96,119.86,119.93,28900.0,118.4589,118.5478,118.449,118.5181,28900.0
2024-12-19 15:15:00,119.93,120.04,119.59,119.67,21569.0,118.5181,118.6269,118.1821,118.2612,21569.0
2024-12-19 15:20:00,119.64,119.73,119.62,119.64,12789.0,118.2316,118.3205,118.2118,118.2316,12789.0
2024-12-19 15:25:00,119.64,119.76,119.59,119.72,32702.0,118.2316,118.3501,118.1821,118.3106,32702.0
2024-12-19 15:30:00,119.77,119.84,119.65,119.65,34315.0,118.36,118.4292,118.2414,118.2414,34315.0
2024-12-19 15:35:00,119.67,119.98,119.59,119.9,33877.0,118.2612,118.5676,118.1821,118.4885,33877.0
2024-12-19 15:40:00,119.89,119.95,119.79,119.93,40671.0,118.4786,118.5379,118.3798,118.5181,40671.0
2024-12-19 15:45:00,119.93,119.93,119.78,119.9,53175.0,118.5181,118.5181,118.3699,118.4885,53175.0
2024-12-19 15:50:00,119.88,119.89,119.67,119.8,83077.0,118.4687,118.4786,118.2612,118.3897,83077.0
2024-12-19 15:55:00,119.78,119.83,119.45,119.51,256675.0,118.3699,118.4193,118.0438,118.1031,256675.0
2024-12-20 09:30:00,119.26,119.77,119.25,119.69,311255.0,117.856,118.36,117.8462,118.281,311255.0
2024-12-20 09:35:00,119.9,120.19,119.46,119.96,11199.0,118.4885,118.7751,118.0537,118.5478,11199.0
2024-12-20 09:40:00,119.73,120.1,119.38,119.42,8125.0,118.3205,118.6861,117.9746,118.0141,8125.0
2024-12-20 09:45:00,119.76,119.76,119.29,119.6,13316.0,118.3501,118.3501,117.8857,118.192,13316.0
2024-12-20 09:50:00,119.44,119.65,119.26,119.45,8563.0,118.0339,118.2414,117.856,118.0438,8563.0
2024-12-20 09:55:00,119.37,119.52,119.05,119.05,8908.0,117.9647,118.113,117.6485,117.6485,8908.0
2024-12-20 10:00:00,119.05,119.24,118.81,118.98,15504.0,117.6485,117.8363,117.4113,117.5793,15504.0
2024-12-20 10:05:00,118.91,119.09,118.58,118.72,19675.0,117.5102,117.688,117.184,117.3224,19675.0
2024-12-20 10:10:00,118.62,119.07,118.6,119.07,18667.0,117.2236,117.6683,117.2038,117.6683,18667.0
2024-12-20 10:15:00,119.09,119.22,118.91,119.22,11136.0,117.688,117.8165,117.5102,117.8165,11136.0
2024-12-20 10:20:00,119.16,119.3,119.14,119.21,4688.0,117.7572,117.8956,117.7374,117.8066,4688.0
2024-12-20 10:25:00,119.12,119.49,119.12,119.48,10970.0,117.7177,118.0833,117.7177,118.0734,10970.0
2024-12-20 10:30:00,119.5,119.98,119.5,119.96,8365.0,118.0932,118.5676,118.0932,118.5478,8365.0
2024-12-20 10:35:00,119.91,119.95,119.7,119.84,16418.0,118.4984,118.5379,118.2909,118.4292,16418.0
2024-12-20 10:40:00,119.78,120.0,119.75,119.88,8387.0,118.3699,118.5873,118.3403,118.4687,8387.0
2024-12-20 10:45:00,119.84,120.17,119.83,120.13,11315.0,118.4292,118.7553,118.4193,118.7158,11315.0
2024-12-20 10:50:00,120.14,120.26,120.06,120.06,5673.0,118.7257,118.8443,118.6466,118.6466,5673.0
2024-12-20 10:55:00,120.11,120.28,120.09,120.22,7500.0,118.696,118.864,118.6763,118.8047,7500.0
2024-12-20 11:00:00,120.3,120.45,120.24,120.37,7073.0,118.8838,119.032,118.8245,118.953,7073.0
2024-12-20 11:05:00,120.46,120.54,120.41,120.54,6094.0,119.0419,119.121,118.9925,119.121,6094.0
2024-12-20 11:10:00,120.56,120.65,120.48,120.54,5066.0,119.1407,119.2297,119.0617,119.121,5066.0
2024-12-20 11:15:00,120.58,121.0,120.58,120.99,7853.0,119.1605,119.5755,119.1605,119.5657,7853.0
2024-12-20 11:20:00,120.95,120.95,120.59,120.83,19572.0,119.5261,119.5261,119.1704,119.4076,19572.0
2024-12-20 11:25:00,120.83,120.91,120.7,120.78,8612.0,119.4076,119.4866,119.2791,119.3581,8612.0
2024-12-20 11:30:00,120.78,121.1,120.78,121.1,8135.0,119.3581,119.6744,119.3581,119.6744,8135.0
2024-12-20 11:35:00,121.11,121.42,121.07,121.38,6060.0,119.6843,119.9906,119.6447,119.9511,6060.0
2024-12-20 11:40:00,121.39,121.44,121.29,121.43,7160.0,119.961,120.0104,119.8621,120.0005,7160.0
2024-12-20 11:45:00,121.46,121.6,121.42,121.54,7839.0,120.0301,120.1685,119.9906,120.1092,7839.0
2024-12-20 11:50:00,121.51,121.67,121.43,121.66,7294.0,120.0795,120.2377,120.0005,120.2278,7294.0
2024-12-20 11:55:00,121.68,121.78,121.65,121.69,5147.0,120.2475,120.3464,120.2179,120.2574,5147.0
2024-12-20 12:00:00,121.61,121.62,121.47,121.53,4725.0,120.1784,120.1883,120.04,120.0993,4725.0
2024-12-20 12:05:00,121.54,121.61,121.34,121.34,8369.0,120.1092,120.1784,119.9115,119.9115,8369.0
2024-12-20 12:10:00,121.37,121.46,121.26,121.26,11206.0,119.9412,120.0301,119.8325,119.8325,11206.0
2024-12-20 12:15:00,121.3,121.48,121.24,121.35,11158.0,119.872,120.0499,119.8127,119.9214,11158.0
2024-12-20 12:20:00,121.4,121.41,121.26,121.38,9137.0,119.9708,119.9807,119.8325,119.9511,9137.0
2024-12-20 12:25:00,121.38,121.49,121.29,121.46,3946.0,119.9511,120.0598,119.8621,120.0301,3946.0
2024-12-20 12:30:00,121.52,121.52,121.14,121.28,5355.0,120.0894,120.0894,119.7139,119.8523,5355.0
2024-12-20 12:35:00,121.31,121.41,121.3,121.4,8635.0,119.8819,119.9807,119.872,119.9708,8635.0
2024-12-20 12:40:00,121.34,121.39,121.2,121.21,6565.0,119.9115,119.961,119.7732,119.7831,6565.0
2024-12-20 12:45:00,121.22,121.47,121.17,121.44,7320.0,119.793,120.04,119.7435,120.0104,7320.0
2024-12-20 12:50:00,121.46,121.5,121.38,121.44,14090.0,120.0301,120.0697,119.9511,120.0104,14090.0
2024-12-20 12:55:00,121.47,121.51,121.42,121.43,3981.0,120.04,120.0795,119.9906,120.0005,3981.0
2024-12-20 13:00:00,121.42,121.42,121.3,121.34,3601.0,119.9906,119.9906,119.872,119.9115,3601.0
2024-12-20 13:05:00,121.31,121.5,121.3,121.49,4074.0,119.8819,120.0697,119.872,120.0598,4074.0
2024-12-20 13:10:00,121.48,121.51,121.42,121.47,5992.0,120.0499,120.0795,119.9906,120.04,5992.0
2024-12-20 13:15:00,121.47,121.47,121.27,121.34,4803.0,120.04,120.04,119.8424,119.9115,4803.0
2024-12-20 13:20:00,121.29,121.35,121.26,121.27,7181.0,119.8621,119.9214,119.8325,119.8424,7181.0
2024-12-20 13:25:00,121.24,121.24,120.87,120.88,19211.0,119.8127,119.8127,119.4471,119.457,19211.0
2024-12-20 13:30:00,120.91,121.05,120.88,120.89,10159.0,119.4866,119.625,119.457,119.4668,10159.0
2024-12-20 13:35:00,120.89,120.89,120.67,120.68,6213.0,119.4668,119.4668,119.2494,119.2593,6213.0
2024-12-20 13:40:00,120.68,120.81,120.64,120.72,7722.0,119.2593,119.3878,119.2198,119.2988,7722.0
2024-12-20 13:45:00,120.65,120.74,120.53,120.54,5615.0,119.2297,119.3186,119.1111,119.121,5615.0
2024-12-20 13:50:00,120.53,120.74,120.52,120.74,6379.0,119.1111,119.3186,119.1012,119.3186,6379.0
2024-12-20 13:55:00,120.79,120.9,120.66,120.72,9715.0,119.368,119.4767,119.2396,119.2988,9715.0
2024-12-20 14:00:00,120.68,120.74,120.58,120.74,5320.0,119.2593,119.3186,119.1605,119.3186,5320.0
2024-12-20 14:05:00,120.72,120.79,120.62,120.74,8461.0,119.2988,119.368,119.2,119.3186,8461.0
2024-12-20 14:10:00,120.75,120.87,120.7,120.72,9411.0,119.3285,119.4471,119.2791,119.2988,9411.0
2024-12-20 14:15:00,120.71,120.85,120.66,120.79,7915.0,119.289,119.4273,119.2396,119.368,7915.0
2024-12-20 14:20:00,120.8,121.12,120.79,121.0,14551.0,119.3779,119.6941,119.368,119.5755,14551.0
2024-12-20 14:25:00,121.01,121.01,120.89,120.98,5439.0,119.5854,119.5854,119.4668,119.5558,5439.0
2024-12-20 14:30:00,120.98,121.01,120.81,120.92,11460.0,119.5558,119.5854,119.3878,119.4965,11460.0
2024-12-20 14:35:00,120.92,120.98,120.82,120.84,9054.0,119.4965,119.5558,119.3977,119.4174,9054.0
2024-12-20 14:40:00,120.82,120.91,120.78,120.83,10284.0,119.3977,119.4866,119.3581,119.4076,10284.0
2024-12-20 14:45:00,120.81,120.87,120.71,120.72,4637.0,119.3878,119.4471,119.289,119.2988,4637.0
2024-12-20 14:50:00,120.7,120.83,120.53,120.54,8023.0,119.2791,119.4076,119.1111,119.121,8023.0
2024-12-20 14:55:00,120.57,120.64,120.34,120.46,6330.0,119.1506,119.2198,118.9233,119.0419,6330.0
2024-12-20 15:00:00,120.47,120.51,120.42,120.51,8736.0,119.0518,119.0913,119.0024,119.0913,8736.0
2024-12-20 15:05:00,120.52,120.52,120.32,120.38,8544.0,119.1012,119.1012,118.9036,118.9628,8544.0
2024-12-20 15:10:00,120.35,120.4,120.31,120.33,13401.0,118.9332,118.9826,118.8937,118.9134,13401.0
2024-12-20 15:15:00,120.32,120.37,120.23,120.29,16036.0,118.9036,118.953,118.8146,118.8739,16036.0
2024-12-20 15:20:00,120.28,120.31,120.12,120.25,10572.0,118.864,118.8937,118.7059,118.8344,10572.0
2024-12-20 15:25:00,120.22,120.38,120.18,120.33,15729.0,118.8047,118.9628,118.7652,118.9134,15729.0
2024-12-20 15:30:00,120.34,120.4,120.17,120.37,21450.0,118.9233,118.9826,118.7553,118.953,21450.0
2024-12-20 15:35:00,120.37,120.67,120.3,120.55,20094.0,118.953,119.2494,118.8838,119.1308,20094.0
2024-12-20 15:40:00,120.51,120.61,120.41,120.44,20028.0,119.0913,119.1901,118.9925,119.0221,20028.0
2024-12-20 15:45:00,120.44,120.45,120.06,120.1,24108.0,119.0221,119.032,118.6466,118.6861,24108.0
2024-12-20 15:50:00,120.15,120.31,120.03,120.2,30166.0,118.7356,118.8937,118.617,118.785,30166.0
2024-12-20 15:55:00,120.19,120.23,120.0,120.18,118948.0,118.7751,118.8146,118.5873,118.7652,118948.0
2024-12-23 09:30:00,119.95,120.42,119.95,120.15,14151.0,118.5379,119.0024,118.5379,118.7356,14151.0
2024-12-23 09:35:00,120.1,120.26,119.74,119.74,8971.0,118.6861,118.8443,118.3304,118.3304,8971.0
2024-12-23 09:40:00,119.96,120.09,119.83,119.89,4073.0,118.5478,118.6763,118.4193,118.4786,4073.0
2024-12-23 09:45:00,119.87,120.09,119.86,119.88,5940.0,118.4589,118.6763,118.449,118.4687,5940.0
2024-12-23 09:50:00,119.94,119.99,119.59,119.69,9111.0,118.528,118.5774,118.1821,118.281,9111.0
2024-12-23 09:55:00,119.68,119.78,119.63,119.74,20287.0,118.2711,118.3699,118.2217,118.3304,20287.0
2024-12-23 10:00:00,119.68,119.88,119.4,119.48,10137.0,118.2711,118.4687,117.9944,118.0734,10137.0
2024-12-23 10:05:00,119.5,119.89,119.23,119.89,15612.0,118.0932,118.4786,117.8264,118.4786,15612.0
2024-12-23 10:10:00,119.28,119.39,119.12,119.12,9532.0,117.8758,117.9845,117.7177,117.7177,9532.0
2024-12-23 10:15:00,119.2,119.38,119.2,119.31,3741.0,117.7967,117.9746,117.7967,117.9054,3741.0
2024-12-23 10:20:00,119.23,119.27,119.04,119.06,8458.0,117.8264,117.8659,117.6386,117.6584,8458.0
2024-12-23 10:25:00,119.06,119.42,119.04,119.42,12736.0,117.6584,118.0141,117.6386,118.0141,12736.0
2024-12-23 10:30:00,119.44,119.56,119.32,119.56,4685.0,118.0339,118.1525,117.9153,118.1525,4685.0
2024-12-23 10:35:00,119.5,119.71,119.5,119.58,4708.0,118.0932,118.3007,118.0932,118.1723,4708.0
2024-12-23 10:40:00,119.55,119.55,119.38,119.39,2257.0,118.1426,118.1426,117.9746,117.9845,2257.0
2024-12-23 10:45:00,119.32,119.36,119.04,119.04,3359.0,117.9153,117.9549,117.6386,117.6386,3359.0
2024-12-23 10:50:00,119.16,119.16,118.93,118.94,3983.0,117.7572,117.7572,117.5299,117.5398,3983.0
2024-12-23 10:55:00,118.98,119.08,118.91,119.01,10531.0,117.5793,117.6782,117.5102,117.609,10531.0
2024-12-23 11:00:00,118.96,119.08,118.95,119.04,4150.0,117.5596,117.6782,117.5497,117.6386,4150.0
2024-12-23 11:05:00,119.06,119.06,118.83,118.9,13132.0,117.6584,117.6584,117.4311,117.5003,13132.0
2024-12-23 11:10:00,118.9,119.1,118.84,119.1,20920.0,117.5003,117.6979,117.441,117.6979,20920.0
2024-12-23 11:15:00,119.06,119.1,119.04,119.1,2762.0,117.6584,117.6979,117.6386,117.6979,2762.0
2024-12-23 11:20:00,119.12,119.42,119.05,119.41,22432.0,117.7177,118.0141,117.6485,118.0043,22432.0
2024-12-23 11:25:00,119.41,119.43,119.28,119.29,12952.0,118.0043,118.024,117.8758,117.8857,12952.0
2024-12-23 11:30:00,119.33,119.47,119.32,119.41,20662.0,117.9252,118.0636,117.9153,118.0043,20662.0
2024-12-23 11:35:00,119.41,119.57,119.41,119.57,1643.0,118.0043,118.1624,118.0043,118.1624,1643.0
2024-12-23 11:40:00,119.56,119.68,119.53,119.67,10900.0,118.1525,118.2711,118.1229,118.2612,10900.0
2024-12-23 11:45:00,119.61,119.63,119.5,119.62,2643.0,118.2019,118.2217,118.0932,118.2118,2643.0
2024-12-23 11:50:00,119.62,119.69,119.62,119.69,1452.0,118.2118,118.281,118.2118,118.281,1452.0
2024-12-23 11:55:00,119.68,119.88,119.68,119.88,5074.0,118.2711,118.4687,118.2711,118.4687,5074.0
2024-12-23 12:00:00,119.87,119.87,119.71,119.71,9938.0,118.4589,118.4589,118.3007,118.3007,9938.0
2024-12-23 12:05:00,119.71,119.83,119.71,119.8,4750.0,118.3007,118.4193,118.3007,118.3897,4750.0
2024-12-23 12:10:00,119.81,120.05,119.8,120.05,6528.0,118.3996,118.6367,118.3897,118.6367,6528.0
2024-12-23 12:15:00,120.05,120.05,119.82,119.87,16872.0,118.6367,118.6367,118.4094,118.4589,16872.0
2024-12-23 12:20:00,119.94,119.96,119.87,119.89,9333.0,118.528,118.5478,118.4589,118.4786,9333.0
2024-12-23 12:25:00,119.96,120.01,119.88,119.9,14899.0,118.5478,118.5972,118.4687,118.4885,14899.0
2024-12-23 12:30:00,119.95,119.95,119.6,119.61,6110.0,118.5379,118.5379,118.192,118.2019,6110.0
2024-12-23 12:35:00,119.56,119.61,119.52,119.61,1398.0,118.1525,118.2019,118.113,118.2019,1398.0
2024-12-23 12:40:00,119.62,119.67,119.55,119.62,3839.0,118.2118,118.2612,118.1426,118.2118,3839.0
2024-12-23 12:45:00,119.59,119.76,119.59,119.73,5861.0,118.1821,118.3501,118.1821,118.3205,5861.0
2024-12-23 12:50:00,119.71,119.77,119.71,119.72,3525.0,118.3007,118.36,118.3007,118.3106,3525.0
2024-12-23 12:55:00,119.74,119.88,119.68,119.68,5604.0,118.3304,118.4687,118.2711,118.2711,5604.0
2024-12-23 13:00:00,119.68,119.81,119.67,119.79,3251.0,118.2711,118.3996,118.2612,118.3798,3251.0
2024-12-23 13:05:00,119.79,119.79,119.65,119.65,5922.0,118.3798,118.3798,118.2414,118.2414,5922.0
2024-12-23 13:10:00,119.63,119.77,119.63,119.74,6217.0,118.2217,118.36,118.2217,118.3304,6217.0
2024-12-23 13:15:00,119.79,119.89,119.79,119.82,4566.0,118.3798,118.4786,118.3798,118.4094,4566.0
2024-12-23 13:20:00,119.81,119.87,119.78,119.78,5482.0,118.3996,118.4589,118.3699,118.3699,5482.0
2024-12-23 13:25:00,119.82,120.01,119.82,119.95,4861.0,118.4094,118.5972,118.4094,118.5379,4861.0
2024-12-23 13:30:00,120.0,120.0,119.91,119.92,3887.0,118.5873,118.5873,118.4984,118.5083,3887.0
2024-12-23 13:35:00,119.91,119.92,119.8,119.85,4399.0,118.4984,118.5083,118.3897,118.4391,4399.0
2024-12-23 13:40:00,119.82,119.94,119.78,119.91,6751.0,118.4094,118.528,118.3699,118.4984,6751.0
2024-12-23 13:45:00,119.89,120.03,119.84,119.98,6647.0,118.4786,118.617,118.4292,118.5676,6647.0
2024-12-23 13:50:00,120.02,120.08,119.97,120.05,8387.0,118.6071,118.6664,118.5577,118.6367,8387.0
2024-12-23 13:55:00,120.03,120.04,119.91,119.94,4636.0,118.617,118.6269,118.4984,118.528,4636.0
2024-12-23 14:00:00,119.91,119.96,119.84,119.9,5188.0,118.4984,118.5478,118.4292,118.4885,5188.0
2024-12-23 14:05:00,119.91,120.03,119.91,120.03,9053.0,118.4984,118.617,118.4984,118.617,9053.0
2024-12-23 14:10:00,120.03,120.04,119.93,119.98,6693.0,118.617,118.6269,118.5181,118.5676,6693.0
2024-12-23 14:15:00,120.02,120.02,119.98,120.0,1981.0,118.6071,118.6071,118.5676,118.5873,1981.0
2024-12-23 14:20:00,120.02,120.03,119.95,119.95,4508.0,118.6071,118.617,118.5379,118.5379,4508.0
2024-12-23 14:25:00,119.92,119.93,119.83,119.9,5961.0,118.5083,118.5181,118.4193,118.4885,5961.0
2024-12-23 14:30:00,119.89,120.04,119.89,119.97,8173.0,118.4786,118.6269,118.4786,118.5577,8173.0
2024-12-23 14:35:00,119.97,119.97,119.86,119.86,9892.0,118.5577,118.5577,118.449,118.449,9892.0
2024-12-23 14:40:00,119.86,119.94,119.79,119.93,7168.0,118.449,118.528,118.3798,118.5181,7168.0
2024-12-23 14:45:00,119.93,119.98,119.81,119.81,13722.0,118.5181,118.5676,118.3996,118.3996,13722.0
2024-12-23 14:50:00,119.84,119.88,119.8,119.84,4472.0,118.4292,118.4687,118.3897,118.4292,4472.0
2024-12-23 14:55:00,119.84,119.88,119.83,119.84,5483.0,118.4292,118.4687,118.4193,118.4292,5483.0
2024-12-23 15:00:00,119.84,119.89,119.78,119.88,7534.0,118.4292,118.4786,118.3699,118.4687,7534.0
2024-12-23 15:05:00,119.88,119.96,119.87,119.89,3925.0,118.4687,118.5478,118.4589,118.4786,3925.0
2024-12-23 15:10:00,119.86,119.88,119.75,119.84,7869.0,118.449,118.4687,118.3403,118.4292,7869.0
2024-12-23 15:15:00,119.87,119.88,119.69,119.82,13105.0,118.4589,118.4687,118.281,118.4094,13105.0
2024-12-23 15:20:00,119.84,120.06,119.84,120.06,5054.0,118.4292,118.6466,118.4292,118.6466,5054.0
2024-12-23 15:25:00,120.06,120.22,120.06,120.17,8587.0,118.6466,118.8047,118.6466,118.7553,8587.0
2024-12-23 15:30:00,120.14,120.2,120.04,120.12,9771.0,118.7257,118.785,118.6269,118.7059,9771.0
2024-12-23 15:35:00,120.11,120.22,120.1,120.14,14261.0,118.696,118.8047,118.6861,118.7257,14261.0
2024-12-23 15:40:00,120.12,120.23,120.11,120.2,22613.0,118.7059,118.8146,118.696,118.785,22613.0
2024-12-23 15:45:00,120.21,120.25,120.11,120.22,16158.0,118.7948,118.8344,118.696,118.8047,16158.0
2024-12-23 15:50:00,120.22,120.42,120.21,120.34,25917.0,118.8047,119.0024,118.7948,118.9233,25917.0
2024-12-23 15:55:00,120.34,120.37,120.13,120.15,84002.0,118.9233,118.953,118.7158,118.7356,84002.0
2024-12-24 09:30:00,120.08,120.23,119.56,119.6,13870.0,118.6664,118.8146,118.1525,118.192,13870.0
2024-12-24 09:35:00,119.69,119.69,119.62,119.69,1576.0,118.281,118.281,118.2118,118.281,1576.0
2024-12-24 09:40:00,119.85,119.88,119.75,119.75,2604.0,118.4391,118.4687,118.3403,118.3403,2604.0
2024-12-24 09:45:00,119.59,119.77,119.57,119.59,10472.0,118.1821,118.36,118.1624,118.1821,10472.0
2024-12-24 09:50:00,119.64,119.68,119.6,119.68,4384.0,118.2316,118.2711,118.192,118.2711,4384.0
2024-12-24 09:55:00,119.66,119.86,119.65,119.86,6628.0,118.2513,118.449,118.2414,118.449,6628.0
2024-12-24 10:00:00,119.92,120.05,119.7,119.82,9596.0,118.5083,118.6367,118.2909,118.4094,9596.0
2024-12-24 10:05:00,119.83,120.28,119.83,120.06,10759.0,118.4193,118.864,118.4193,118.6466,10759.0
2024-12-24 10:10:00,120.01,120.17,120.01,120.14,6798.0,118.5972,118.7553,118.5972,118.7257,6798.0
2024-12-24 10:15:00,120.15,120.31,120.14,120.27,4627.0,118.7356,118.8937,118.7257,118.8541,4627.0
2024-12-24 10:20:00,120.28,120.45,120.23,120.23,7048.0,118.864,119.032,118.8146,118.8146,7048.0
2024-12-24 10:25:00,120.26,120.29,120.15,120.18,3741.0,118.8443,118.8739,118.7356,118.7652,3741.0
2024-12-24 10:30:00,120.18,120.44,120.17,120.33,6788.0,118.7652,119.0221,118.7553,118.9134,6788.0
2024-12-24 10:35:00,120.27,120.49,120.27,120.43,4988.0,118.8541,119.0716,118.8541,119.0123,4988.0
2024-12-24 10:40:00,120.37,120.42,120.2,120.32,5932.0,118.953,119.0024,118.785,118.9036,5932.0
2024-12-24 10:45:00,120.32,120.48,120.28,120.42,5112.0,118.9036,119.0617,118.864,119.0024,5112.0
2024-12-24 10:50:00,120.42,120.48,120.37,120.48,7250.0,119.0024,119.0617,118.953,119.0617,7250.0
2024-12-24 10:55:00,120.45,120.51,120.41,120.48,5210.0,119.032,119.0913,118.9925,119.0617,5210.0
2024-12-24 11:00:00,120.48,120.62,120.38,120.61,9286.0,119.0617,119.2,118.9628,119.1901,9286.0
2024-12-24 11:05:00,120.68,120.73,120.57,120.57,5904.0,119.2593,119.3087,119.1506,119.1506,5904.0
2024-12-24 11:10:00,120.57,120.57,120.34,120.38,4135.0,119.1506,119.1506,118.9233,118.9628,4135.0
2024-12-24 11:15:00,120.38,120.42,120.3,120.32,5094.0,118.9628,119.0024,118.8838,118.9036,5094.0
2024-12-24 11:20:00,120.36,120.5,120.35,120.46,5639.0,118.9431,119.0814,118.9332,119.0419,5639.0
2024-12-24 11:25:00,120.44,120.48,120.41,120.44,5456.0,119.0221,119.0617,118.9925,119.0221,5456.0
2024-12-24 11:30:00,120.45,120.5,120.45,120.48,1877.0,119.032,119.0814,119.032,119.0617,1877.0
2024-12-24 11:35:00,120.45,120.52,120.45,120.49,1297.0,119.032,119.1012,119.032,119.0716,1297.0
2024-12-24 11:40:00,120.52,120.56,120.45,120.56,3506.0,119.1012,119.1407,119.032,119.1407,3506.0
2024-12-24 11:45:00,120.58,120.62,120.57,120.62,4153.0,119.1605,119.2,119.1506,119.2,4153.0
2024-12-24 11:50:00,120.63,120.63,120.45,120.53,7149.0,119.2099,119.2099,119.032,119.1111,7149.0
2024-12-24 11:55:00,120.55,120.63,120.55,120.6,5023.0,119.1308,119.2099,119.1308,119.1803,5023.0
2024-12-24 12:00:00,120.62,120.68,120.62,120.68,1231.0,119.2,119.2593,119.2,119.2593,1231.0
2024-12-24 12:05:00,120.64,120.88,120.63,120.83,5658.0,119.2198,119.457,119.2099,119.4076,5658.0
2024-12-24 12:10:00,120.77,120.82,120.69,120.81,5539.0,119.3483,119.3977,119.2692,119.3878,5539.0
2024-12-24 12:15:00,120.8,120.87,120.78,120.87,2684.0,119.3779,119.4471,119.3581,119.4471,2684.0
2024-12-24 12:20:00,120.84,120.94,120.84,120.92,5055.0,119.4174,119.5163,119.4174,119.4965,5055.0
2024-12-24 12:25:00,120.94,121.05,120.9,120.92,25688.0,119.5163,119.625,119.4767,119.4965,25688.0
2024-12-24 12:30:00,120.94,120.95,120.75,120.76,8170.0,119.5163,119.5261,119.3285,119.3384,8170.0
2024-12-24 12:35:00,120.71,120.98,120.71,120.96,2606.0,119.289,119.5558,119.289,119.536,2606.0
2024-12-24 12:40:00,121.02,121.02,120.9,120.91,5347.0,119.5953,119.5953,119.4767,119.4866,5347.0
2024-12-24 12:45:00,120.83,120.92,120.79,120.92,3975.0,119.4076,119.4965,119.368,119.4965,3975.0
2024-12-24 12:50:00,120.96,121.17,120.92,121.1,14651.0,119.536,119.7435,119.4965,119.6744,14651.0
2024-12-24 12:55:00,121.08,121.23,121.0,121.0,30553.0,119.6546,119.8028,119.5755,119.5755,30553.0
2024-12-26 09:30:00,120.07,120.92,120.05,120.08,10635.0,118.6565,119.4965,118.6367,118.6664,10635.0
2024-12-26 09:35:00,120.44,120.44,120.08,120.08,1501.0,119.0221,119.0221,118.6664,118.6664,1501.0
2024-12-26 09:40:00,120.81,120.82,120.25,120.37,3071.0,119.3878,119.3977,118.8344,118.953,3071.0
2024-12-26 09:45:00,120.62,120.93,120.35,120.84,7297.0,119.2,119.5064,118.9332,119.4174,7297.0
2024-12-26 09:50:00,120.75,120.75,120.68,120.75,2462.0,119.3285,119.3285,119.2593,119.3285,2462.0
2024-12-26 09:55:00,120.69,120.82,120.62,120.82,2240.0,119.2692,119.3977,119.2,119.3977,2240.0
2024-12-26 10:00:00,120.79,121.2,120.73,121.14,7380.0,119.368,119.7732,119.3087,119.7139,7380.0
2024-12-26 10:05:00,121.12,121.29,121.06,121.29,3206.0,119.6941,119.8621,119.6348,119.8621,3206.0
2024-12-26 10:10:00,121.29,121.29,120.88,121.03,15696.0,119.8621,119.8621,119.457,119.6052,15696.0
2024-12-26 10:15:00,121.03,121.17,121.01,121.11,3970.0,119.6052,119.7435,119.5854,119.6843,3970.0
2024-12-26 10:20:00,121.04,121.04,120.9,120.91,11261.0,119.6151,119.6151,119.4767,119.4866,11261.0
2024-12-26 10:25:00,120.89,120.89,120.72,120.74,4863.0,119.4668,119.4668,119.2988,119.3186,4863.0
2024-12-26 10:30:00,120.84,120.96,120.75,120.9,8806.0,119.4174,119.536,119.3285,119.4767,8806.0
2024-12-26 10:35:00,120.86,120.86,120.8,120.84,3317.0,119.4372,119.4372,119.3779,119.4174,3317.0
2024-12-26 10:40:00,120.84,120.89,120.75,120.78,5622.0,119.4174,119.4668,119.3285,119.3581,5622.0
2024-12-26 10:45:00,120.78,121.1,120.78,121.09,7585.0,119.3581,119.6744,119.3581,119.6645,7585.0
2024-12-26 10:50:00,121.09,121.1,121.03,121.09,664.0,119.6645,119.6744,119.6052,119.6645,664.0
2024-12-26 10:55:00,121.02,121.11,120.93,120.98,12023.0,119.5953,119.6843,119.5064,119.5558,12023.0
2024-12-26 11:00:00,120.97,121.06,120.91,121.06,5150.0,119.5459,119.6348,119.4866,119.6348,5150.0
2024-12-26 11:05:00,121.06,121.08,120.95,120.97,4438.0,119.6348,119.6546,119.5261,119.5459,4438.0
2024-12-26 11:10:00,120.96,121.11,120.93,121.09,3984.0,119.536,119.6843,119.5064,119.6645,3984.0
2024-12-26 11:15:00,121.11,121.11,121.11,121.11,800.0,119.6843,119.6843,119.6843,119.6843,800.0
2024-12-26 11:20:00,121.09,121.19,121.09,121.14,1355.0,119.6645,119.7633,119.6645,119.7139,1355.0
2024-12-26 11:25:00,121.12,121.29,121.09,121.29,5191.0,119.6941,119.8621,119.6645,119.8621,5191.0
2024-12-26 11:30:00,121.24,121.25,121.12,121.16,3956.0,119.8127,119.8226,119.6941,119.7337,3956.0
2024-12-26 11:35:00,121.17,121.22,121.15,121.18,2169.0,119.7435,119.793,119.7238,119.7534,2169.0
2024-12-26 11:40:00,121.19,121.23,121.14,121.23,1394.0,119.7633,119.8028,119.7139,119.8028,1394.0
2024-12-26 11:45:00,121.2,121.32,121.19,121.23,7734.0,119.7732,119.8918,119.7633,119.8028,7734.0
2024-12-26 11:50:00,121.21,121.21,121.18,121.21,955.0,119.7831,119.7831,119.7534,119.7831,955.0
2024-12-26 11:55:00,121.15,121.28,121.15,121.27,2753.0,119.7238,119.8523,119.7238,119.8424,2753.0
2024-12-26 12:00:00,121.23,121.27,121.08,121.08,6779.0,119.8028,119.8424,119.6546,119.6546,6779.0
2024-12-26 12:05:00,121.14,121.16,121.0,121.02,2736.0,119.7139,119.7337,119.5755,119.5953,2736.0
2024-12-26 12:10:00,121.02,121.1,121.01,121.02,5148.0,119.5953,119.6744,119.5854,119.5953,5148.0
2024-12-26 12:15:00,120.99,121.05,120.92,121.02,2703.0,119.5657,119.625,119.4965,119.5953,2703.0
2024-12-26 12:20:00,121.04,121.05,120.9,120.9,5284.0,119.6151,119.625,119.4767,119.4767,5284.0
2024-12-26 12:25:00,120.96,121.03,120.91,120.96,3110.0,119.536,119.6052,119.4866,119.536,3110.0
2024-12-26 12:30:00,120.96,120.97,120.9,120.9,2041.0,119.536,119.5459,119.4767,119.4767,2041.0
2024-12-26 12:35:00,120.99,121.03,120.95,120.95,4372.0,119.5657,119.6052,119.5261,119.5261,4372.0
2024-12-26 12:40:00,120.95,121.05,120.95,121.05,2589.0,119.5261,119.625,119.5261,119.625,2589.0
2024-12-26 12:45:00,121.03,121.03,120.91,121.01,3653.0,119.6052,119.6052,119.4866,119.5854,3653.0
2024-12-26 12:50:00,121.01,121.01,120.97,121.01,435.0,119.5854,119.5854,119.5459,119.5854,435.0
2024-12-26 12:55:00,121.04,121.04,120.98,121.01,4794.0,119.6151,119.6151,119.5558,119.5854,4794.0
2024-12-26 13:00:00,121.01,121.2,121.01,121.15,5093.0,119.5854,119.7732,119.5854,119.7238,5093.0
2024-12-26 13:05:00,121.15,121.21,121.1,121.21,4389.0,119.7238,119.7831,119.6744,119.7831,4389.0
2024-12-26 13:10:00,121.14,121.17,121.12,121.17,2226.0,119.7139,119.7435,119.6941,119.7435,2226.0
2024-12-26 13:15:00,121.14,121.23,121.11,121.23,3228.0,119.7139,119.8028,119.6843,119.8028,3228.0
2024-12-26 13:20:00,121.26,121.32,121.22,121.32,2478.0,119.8325,119.8918,119.793,119.8918,2478.0
2024-12-26 13:25:00,121.31,121.37,121.28,121.3,1672.0,119.8819,119.9412,119.8523,119.872,1672.0
2024-12-26 13:30:00,121.29,121.29,121.15,121.16,4700.0,119.8621,119.8621,119.7238,119.7337,4700.0
2024-12-26 13:35:00,121.15,121.22,121.08,121.21,2626.0,119.7238,119.793,119.6546,119.7831,2626.0
2024-12-26 13:40:00,121.16,121.2,121.08,121.14,3936.0,119.7337,119.7732,119.6546,119.7139,3936.0
2024-12-26 13:45:00,121.08,121.23,121.08,121.23,2922.0,119.6546,119.8028,119.6546,119.8028,2922.0
2024-12-26 13:50:00,121.25,121.31,121.16,121.31,5585.0,119.8226,119.8819,119.7337,119.8819,5585.0
2024-12-26 13:55:00,121.27,121.32,121.27,121.28,1913.0,119.8424,119.8918,119.8424,119.8523,1913.0
2024-12-26 14:00:00,121.23,121.24,121.14,121.14,5141.0,119.8028,119.8127,119.7139,119.7139,5141.0
2024-12-26 14:05:00,121.17,121.17,121.08,121.14,12995.0,119.7435,119.7435,119.6546,119.7139,12995.0
2024-12-26 14:10:00,121.08,121.09,120.99,121.01,2869.0,119.6546,119.6645,119.5657,119.5854,2869.0
2024-12-26 14:15:00,121.05,121.09,121.05,121.08,1463.0,119.625,119.6645,119.625,119.6546,1463.0
2024-12-26 14:20:00,121.11,121.13,121.06,121.13,6349.0,119.6843,119.704,119.6348,119.704,6349.0
2024-12-26 14:25:00,121.14,121.14,121.1,121.11,545.0,119.7139,119.7139,119.6744,119.6843,545.0
2024-12-26 14:30:00,121.13,121.17,121.09,121.09,7545.0,119.704,119.7435,119.6645,119.6645,7545.0
2024-12-26 14:35:00,121.15,121.15,121.05,121.11,4935.0,119.7238,119.7238,119.625,119.6843,4935.0
2024-12-26 14:40:00,121.07,121.18,121.06,121.1,3433.0,119.6447,119.7534,119.6348,119.6744,3433.0
2024-12-26 14:45:00,121.12,121.13,121.07,121.09,4467.0,119.6941,119.704,119.6447,119.6645,4467.0
2024-12-26 14:50:00,121.07,121.1,121.01,121.08,3622.0,119.6447,119.6744,119.5854,119.6546,3622.0
2024-12-26 14:55:00,121.1,121.13,121.09,121.09,3813.0,119.6744,119.704,119.6645,119.6645,3813.0
2024-12-26 15:00:00,121.09,121.09,121.05,121.07,3757.0,119.6645,119.6645,119.625,119.6447,3757.0
2024-12-26 15:05:00,121.07,121.07,121.01,121.05,3703.0,119.6447,119.6447,119.5854,119.625,3703.0
2024-12-26 15:10:00,121.03,121.03,120.96,120.97,7391.0,119.6052,119.6052,119.536,119.5459,7391.0
2024-12-26 15:15:00,120.94,120.97,120.9,120.95,3694.0,119.5163,119.5459,119.4767,119.5261,3694.0
2024-12-26 15:20:00,120.96,121.01,120.93,121.0,5296.0,119.536,119.5854,119.5064,119.5755,5296.0
2024-12-26 15:25:00,121.0,121.01,120.95,120.97,7337.0,119.5755,119.5854,119.5261,119.5459,7337.0
2024-12-26 15:30:00,120.93,120.96,120.87,120.9,7995.0,119.5064,119.536,119.4471,119.4767,7995.0
2024-12-26 15:35:00,120.9,121.16,120.9,121.03,14917.0,119.4767,119.7337,119.4767,119.6052,14917.0
2024-12-26 15:40:00,121.03,121.06,120.93,121.06,7762.0,119.6052,119.6348,119.5064,119.6348,7762.0
2024-12-26 15:45:00,121.02,121.13,120.99,121.13,6964.0,119.5953,119.704,119.5657,119.704,6964.0
2024-12-26 15:50:00,121.09,121.24,121.06,121.16,20822.0,119.6645,119.8127,119.6348,119.7337,20822.0
2024-12-26 15:55:00,121.17,121.36,121.05,121.23,90218.0,119.7435,119.9313,119.625,119.8028,90218.0
2024-12-27 09:30:00,120.42,121.31,120.36,121.31,10445.0,119.0024,119.8819,118.9431,119.8819,10445.0
2024-12-27 09:35:00,121.3,121.62,121.08,121.62,3344.0,119.872,120.1883,119.6546,120.1883,3344.0
2024-12-27 09:40:00,121.62,121.89,121.62,121.64,1862.0,120.1883,120.4551,120.1883,120.208,1862.0
2024-12-27 09:45:00,121.64,121.92,121.5,121.92,9087.0,120.208,120.4847,120.0697,120.4847,9087.0
2024-12-27 09:50:00,121.91,121.91,121.81,121.84,3886.0,120.4748,120.4748,120.376,120.4057,3886.0
2024-12-27 09:55:00,121.93,121.93,121.74,121.79,3019.0,120.4946,120.4946,120.3068,120.3562,3019.0
2024-12-27 10:00:00,121.78,121.79,121.54,121.54,6561.0,120.3464,120.3562,120.1092,120.1092,6561.0
2024-12-27 10:05:00,121.56,121.62,121.46,121.52,4551.0,120.129,120.1883,120.0301,120.0894,4551.0
2024-12-27 10:10:00,121.52,121.52,121.25,121.26,3832.0,120.0894,120.0894,119.8226,119.8325,3832.0
2024-12-27 10:15:00,121.22,121.28,121.0,121.04,7116.0,119.793,119.8523,119.5755,119.6151,7116.0
2024-12-27 10:20:00,121.04,121.22,121.03,121.06,8907.0,119.6151,119.793,119.6052,119.6348,8907.0
2024-12-27 10:25:00,120.97,120.97,120.92,120.93,1635.0,119.5459,119.5459,119.4965,119.5064,1635.0
2024-12-27 10:30:00,120.93,121.0,120.88,121.0,2873.0,119.5064,119.5755,119.457,119.5755,2873.0
2024-12-27 10:35:00,120.97,121.08,120.95,121.08,2256.0,119.5459,119.6546,119.5261,119.6546,2256.0
2024-12-27 10:40:00,121.11,121.29,121.09,121.29,2622.0,119.6843,119.8621,119.6645,119.8621,2622.0
2024-12-27 10:45:00,121.29,121.34,121.19,121.33,6015.0,119.8621,119.9115,119.7633,119.9017,6015.0
2024-12-27 10:50:00,121.31,121.35,121.23,121.26,3945.0,119.8819,119.9214,119.8028,119.8325,3945.0
2024-12-27 10:55:00,121.22,121.25,121.08,121.1,2130.0,119.793,119.8226,119.6546,119.6744,2130.0
2024-12-27 11:00:00,121.07,121.11,120.76,120.77,2330.0,119.6447,119.6843,119.3384,119.3483,2330.0
2024-12-27 11:05:00,120.73,120.74,120.66,120.71,2383.0,119.3087,119.3186,119.2396,119.289,2383.0
2024-12-27 11:10:00,120.68,120.84,120.66,120.66,9530.0,119.2593,119.4174,119.2396,119.2396,9530.0
2024-12-27 11:15:00,120.58,120.67,120.56,120.57,688.0,119.1605,119.2494,119.1407,119.1506,688.0
2024-12-27 11:20:00,120.64,120.69,120.56,120.69,2553.0,119.2198,119.2692,119.1407,119.2692,2553.0
2024-12-27 11:25:00,120.69,120.75,120.65,120.7,4960.0,119.2692,119.3285,119.2297,119.2791,4960.0
2024-12-27 11:30:00,120.7,120.75,120.66,120.68,2370.0,119.2791,119.3285,119.2396,119.2593,2370.0
2024-12-27 11:35:00,120.74,120.87,120.7,120.84,2402.0,119.3186,119.4471,119.2791,119.4174,2402.0
2024-12-27 11:40:00,120.82,120.84,120.68,120.69,4085.0,119.3977,119.4174,119.2593,119.2692,4085.0
2024-12-27 11:45:00,120.65,120.69,120.47,120.48,7964.0,119.2297,119.2692,119.0518,119.0617,7964.0
2024-12-27 11:50:00,120.42,120.42,120.35,120.42,1420.0,119.0024,119.0024,118.9332,119.0024,1420.0
2024-12-27 11:55:00,120.42,120.46,120.35,120.45,7681.0,119.0024,119.0419,118.9332,119.032,7681.0
2024-12-27 12:00:00,120.45,120.46,120.39,120.45,2864.0,119.032,119.0419,118.9727,119.032,2864.0
2024-12-27 12:05:00,120.39,120.39,120.18,120.29,5626.0,118.9727,118.9727,118.7652,118.8739,5626.0
2024-12-27 12:10:00,120.3,120.3,120.26,120.3,1266.0,118.8838,118.8838,118.8443,118.8838,1266.0
2024-12-27 12:15:00,120.28,120.31,120.25,120.25,4644.0,118.864,118.8937,118.8344,118.8344,4644.0
2024-12-27 12:20:00,120.25,120.25,120.17,120.19,1850.0,118.8344,118.8344,118.7553,118.7751,1850.0
2024-12-27 12:25:00,120.24,120.25,120.12,120.12,1381.0,118.8245,118.8344,118.7059,118.7059,1381.0
2024-12-27 12:30:00,120.21,120.25,120.13,120.21,1896.0,118.7948,118.8344,118.7158,118.7948,1896.0
2024-12-27 12:35:00,120.17,120.21,120.06,120.06,4049.0,118.7553,118.7948,118.6466,118.6466,4049.0
2024-12-27 12:40:00,120.06,120.09,119.98,120.03,4258.0,118.6466,118.6763,118.5676,118.617,4258.0
2024-12-27 12:45:00,120.03,120.07,119.93,119.99,4740.0,118.617,118.6565,118.5181,118.5774,4740.0
2024-12-27 12:50:00,119.99,120.07,119.99,120.03,7915.0,118.5774,118.6565,118.5774,118.617,7915.0
2024-12-27 12:55:00,120.03,120.09,119.99,120.01,10377.0,118.617,118.6763,118.5774,118.5972,10377.0
2024-12-27 13:00:00,120.01,120.15,120.01,120.11,5398.0,118.5972,118.7356,118.5972,118.696,5398.0
2024-12-27 13:05:00,120.11,120.11,120.03,120.05,3988.0,118.696,118.696,118.617,118.6367,3988.0
2024-12-27 13:10:00,120.09,120.12,120.07,120.08,5788.0,118.6763,118.7059,118.6565,118.6664,5788.0
2024-12-27 13:15:00,120.13,120.18,120.04,120.14,4053.0,118.7158,118.7652,118.6269,118.7257,4053.0
2024-12-27 13:20:00,120.09,120.1,120.03,120.03,3485.0,118.6763,118.6861,118.617,118.617,3485.0
2024-12-27 13:25:00,120.04,120.12,120.03,120.09,2759.0,118.6269,118.7059,118.617,118.6763,2759.0
2024-12-27 13:30:00,120.06,120.11,120.0,120.11,5385.0,118.6466,118.696,118.5873,118.696,5385.0
2024-12-27 13:35:00,120.12,120.23,120.12,120.19,2589.0,118.7059,118.8146,118.7059,118.7751,2589.0
2024-12-27 13:40:00,120.14,120.22,120.14,120.18,932.0,118.7257,118.8047,118.7257,118.7652,932.0
2024-12-27 13:45:00,120.2,120.2,120.09,120.13,4144.0,118.785,118.785,118.6763,118.7158,4144.0
2024-12-27 13:50:00,120.19,120.32,120.19,120.3,1949.0,118.7751,118.9036,118.7751,118.8838,1949.0
2024-12-27 13:55:00,120.32,120.35,120.3,120.31,1660.0,118.9036,118.9332,118.8838,118.8937,1660.0
2024-12-27 14:00:00,120.31,120.35,120.21,120.22,4761.0,118.8937,118.9332,118.7948,118.8047,4761.0
2024-12-27 14:05:00,120.22,120.37,120.22,120.33,4278.0,118.8047,118.953,118.8047,118.9134,4278.0
2024-12-27 14:10:00,120.33,120.41,120.31,120.32,6407.0,118.9134,118.9925,118.8937,118.9036,6407.0
2024-12-27 14:15:00,120.32,120.45,120.21,120.42,8614.0,118.9036,119.032,118.7948,119.0024,8614.0
2024-12-27 14:20:00,120.43,120.47,120.35,120.37,4393.0,119.0123,119.0518,118.9332,118.953,4393.0
2024-12-27 14:25:00,120.35,120.47,120.35,120.46,6110.0,118.9332,119.0518,118.9332,119.0419,6110.0
2024-12-27 14:30:00,120.43,120.43,120.28,120.34,6152.0,119.0123,119.0123,118.864,118.9233,6152.0
2024-12-27 14:35:00,120.37,120.43,120.35,120.42,2074.0,118.953,119.0123,118.9332,119.0024,2074.0
2024-12-27 14:40:00,120.42,120.58,120.41,120.57,14199.0,119.0024,119.1605,118.9925,119.1506,14199.0
2024-12-27 14:45:00,120.6,120.67,120.59,120.66,11165.0,119.1803,119.2494,119.1704,119.2396,11165.0
2024-12-27 14:50:00,120.58,120.63,120.46,120.59,10054.0,119.1605,119.2099,119.0419,119.1704,10054.0
2024-12-27 14:55:00,120.62,120.72,120.59,120.63,1891.0,119.2,119.2988,119.1704,119.2099,1891.0
2024-12-27 15:00:00,120.65,120.66,120.51,120.51,4852.0,119.2297,119.2396,119.0913,119.0913,4852.0
2024-12-27 15:05:00,120.54,120.62,120.42,120.6,4840.0,119.121,119.2,119.0024,119.1803,4840.0
2024-12-27 15:10:00,120.56,120.56,120.38,120.38,4310.0,119.1407,119.1407,118.9628,118.9628,4310.0
2024-12-27 15:15:00,120.42,120.44,120.4,120.42,4201.0,119.0024,119.0221,118.9826,119.0024,4201.0
2024-12-27 15:20:00,120.41,120.41,120.29,120.38,5321.0,118.9925,118.9925,118.8739,118.9628,5321.0
2024-12-27 15:25:00,120.39,120.43,120.34,120.34,6544.0,118.9727,119.0123,118.9233,118.9233,6544.0
2024-12-27 15:30:00,120.33,120.33,120.22,120.3,6569.0,118.9134,118.9134,118.8047,118.8838,6569.0
2024-12-27 15:35:00,120.26,120.27,120.2,120.26,2914.0,118.8443,118.8541,118.785,118.8443,2914.0
2024-12-27 15:40:00,120.22,120.24,120.13,120.18,8033.0,118.8047,118.8245,118.7158,118.7652,8033.0
2024-12-27 15:45:00,120.17,120.3,120.17,120.3,14563.0,118.7553,118.8838,118.7553,118.8838,14563.0
2024-12-27 15:50:00,120.33,120.55,120.28,120.5,17316.0,118.9134,119.1308,118.864,119.0814,17316.0
2024-12-27 15:55:00,120.5,120.5,120.33,120.41,47281.0,119.0814,119.0814,118.9134,118.9925,47281.0
2024-12-30 09:30:00,119.55,119.74,119.0,119.74,18395.0,118.1426,118.3304,117.5991,118.3304,18395.0
2024-12-30 09:35:00,119.75,119.77,118.86,119.01,15086.0,118.3403,118.36,117.4607,117.609,15086.0
2024-12-30 09:40:00,119.01,119.02,118.76,118.81,19085.0,117.609,117.6189,117.3619,117.4113,19085.0
2024-12-30 09:45:00,118.85,118.94,118.5,118.63,21060.0,117.4509,117.5398,117.105,117.2334,21060.0
2024-12-30 09:50:00,118.62,118.9,118.55,118.9,9621.0,117.2236,117.5003,117.1544,117.5003,9621.0
2024-12-30 09:55:00,118.81,118.82,118.69,118.77,5844.0,117.4113,117.4212,117.2927,117.3718,5844.0
2024-12-30 10:00:00,118.76,119.0,118.64,118.76,13426.0,117.3619,117.5991,117.2433,117.3619,13426.0
2024-12-30 10:05:00,118.88,118.95,118.82,118.92,4684.0,117.4805,117.5497,117.4212,117.52,4684.0
2024-12-30 10:10:00,118.91,118.95,118.73,118.84,8931.0,117.5102,117.5497,117.3323,117.441,8931.0
2024-12-30 10:15:00,118.83,118.83,118.59,118.65,11868.0,117.4311,117.4311,117.1939,117.2532,11868.0
2024-12-30 10:20:00,118.64,118.74,118.59,118.67,3674.0,117.2433,117.3422,117.1939,117.273,3674.0
2024-12-30 10:25:00,118.6,118.69,118.5,118.58,5867.0,117.2038,117.2927,117.105,117.184,5867.0
2024-12-30 10:30:00,118.53,118.76,118.52,118.66,8274.0,117.1346,117.3619,117.1247,117.2631,8274.0
2024-12-30 10:35:00,118.6,118.72,118.53,118.72,6232.0,117.2038,117.3224,117.1346,117.3224,6232.0
2024-12-30 10:40:00,118.73,118.88,118.72,118.84,6870.0,117.3323,117.4805,117.3224,117.441,6870.0
2024-12-30 10:45:00,118.84,118.94,118.74,118.81,7840.0,117.441,117.5398,117.3422,117.4113,7840.0
2024-12-30 10:50:00,118.79,118.91,118.79,118.82,3805.0,117.3916,117.5102,117.3916,117.4212,3805.0
2024-12-30 10:55:00,118.8,118.89,118.8,118.82,2781.0,117.4014,117.4904,117.4014,117.4212,2781.0
2024-12-30 11:00:00,118.79,118.98,118.79,118.98,4799.0,117.3916,117.5793,117.3916,117.5793,4799.0
2024-12-30 11:05:00,118.98,119.16,118.95,119.16,10927.0,117.5793,117.7572,117.5497,117.7572,10927.0
2024-12-30 11:10:00,119.12,119.17,119.04,119.13,5398.0,117.7177,117.7671,117.6386,117.7276,5398.0
2024-12-30 11:15:00,119.18,119.24,119.15,119.2,4847.0,117.777,117.8363,117.7473,117.7967,4847.0
2024-12-30 11:20:00,119.15,119.21,119.08,119.08,3364.0,117.7473,117.8066,117.6782,117.6782,3364.0
2024-12-30 11:25:00,119.13,119.3,119.1,119.21,14933.0,117.7276,117.8956,117.6979,117.8066,14933.0
2024-12-30 11:30:00,119.19,119.27,119.17,119.25,1749.0,117.7869,117.8659,117.7671,117.8462,1749.0
2024-12-30 11:35:00,119.27,119.42,119.26,119.27,5335.0,117.8659,118.0141,117.856,117.8659,5335.0
2024-12-30 11:40:00,119.35,119.51,119.34,119.46,1570.0,117.945,118.1031,117.9351,118.0537,1570.0
2024-12-30 11:45:00,119.46,119.46,119.14,119.14,3901.0,118.0537,118.0537,117.7374,117.7374,3901.0
2024-12-30 11:50:00,119.13,119.13,119.07,119.11,2358.0,117.7276,117.7276,117.6683,117.7078,2358.0
2024-12-30 11:55:00,119.13,119.24,119.13,119.19,4557.0,117.7276,117.8363,117.7276,117.7869,4557.0
2024-12-30 12:00:00,119.23,119.43,119.19,119.43,5804.0,117.8264,118.024,117.7869,118.024,5804.0
2024-12-30 12:05:00,119.38,119.44,119.35,119.42,3136.0,117.9746,118.0339,117.945,118.0141,3136.0
2024-12-30 12:10:00,119.45,119.53,119.39,119.4,4704.0,118.0438,118.1229,117.9845,117.9944,4704.0
2024-12-30 12:15:00,119.45,119.5,119.44,119.48,4525.0,118.0438,118.0932,118.0339,118.0734,4525.0
2024-12-30 12:20:00,119.48,119.68,119.48,119.62,7155.0,118.0734,118.2711,118.0734,118.2118,7155.0
2024-12-30 12:25:00,119.6,119.65,119.56,119.56,3515.0,118.192,118.2414,118.1525,118.1525,3515.0
2024-12-30 12:30:00,119.52,119.64,119.4,119.46,30271.0,118.113,118.2316,117.9944,118.0537,30271.0
2024-12-30 12:35:00,119.46,119.54,119.46,119.5,1039.0,118.0537,118.1327,118.0537,118.0932,1039.0
2024-12-30 12:40:00,119.48,119.54,119.39,119.48,3596.0,118.0734,118.1327,117.9845,118.0734,3596.0
2024-12-30 12:45:00,119.45,119.55,119.41,119.54,3279.0,118.0438,118.1426,118.0043,118.1327,3279.0
2024-12-30 12:50:00,119.54,119.61,119.45,119.46,2459.0,118.1327,118.2019,118.0438,118.0537,2459.0
2024-12-30 12:55:00,119.41,119.55,119.34,119.55,2811.0,118.0043,118.1426,117.9351,118.1426,2811.0
2024-12-30 13:00:00,119.52,119.52,119.39,119.48,2171.0,118.113,118.113,117.9845,118.0734,2171.0
2024-12-30 13:05:00,119.48,119.57,119.43,119.57,4782.0,118.0734,118.1624,118.024,118.1624,4782.0
2024-12-30 13:10:00,119.55,119.63,119.55,119.58,6791.0,118.1426,118.2217,118.1426,118.1723,6791.0
2024-12-30 13:15:00,119.6,119.65,119.46,119.49,4600.0,118.192,118.2414,118.0537,118.0833,4600.0
2024-12-30 13:20:00,119.43,119.54,119.4,119.4,7049.0,118.024,118.1327,117.9944,117.9944,7049.0
2024-12-30 13:25:00,119.41,119.42,119.31,119.39,3817.0,118.0043,118.0141,117.9054,117.9845,3817.0
2024-12-30 13:30:00,119.35,119.46,119.3,119.46,6938.0,117.945,118.0537,117.8956,118.0537,6938.0
2024-12-30 13:35:00,119.49,119.49,119.33,119.33,2953.0,118.0833,118.0833,117.9252,117.9252,2953.0
2024-12-30 13:40:00,119.37,119.5,119.36,119.5,3623.0,117.9647,118.0932,117.9549,118.0932,3623.0
2024-12-30 13:45:00,119.5,119.53,119.45,119.53,3272.0,118.0932,118.1229,118.0438,118.1229,3272.0
2024-12-30 13:50:00,119.51,119.57,119.46,119.56,2947.0,118.1031,118.1624,118.0537,118.1525,2947.0
2024-12-30 13:55:00,119.58,119.66,119.56,119.64,6018.0,118.1723,118.2513,118.1525,118.2316,6018.0
2024-12-30 14:00:00,119.66,119.76,119.66,119.72,14453.0,118.2513,118.3501,118.2513,118.3106,14453.0
2024-12-30 14:05:00,119.72,119.74,119.51,119.57,15430.0,118.3106,118.3304,118.1031,118.1624,15430.0
2024-12-30 14:10:00,119.52,119.56,119.45,119.56,3512.0,118.113,118.1525,118.0438,118.1525,3512.0
2024-12-30 14:15:00,119.56,119.58,119.52,119.54,2753.0,118.1525,118.1723,118.113,118.1327,2753.0
2024-12-30 14:20:00,119.52,119.52,119.36,119.36,6661.0,118.113,118.113,117.9549,117.9549,6661.0
2024-12-30 14:25:00,119.4,119.48,119.38,119.41,5395.0,117.9944,118.0734,117.9746,118.0043,5395.0
2024-12-30 14:30:00,119.37,119.47,119.36,119.45,2729.0,117.9647,118.0636,117.9549,118.0438,2729.0
2024-12-30 14:35:00,119.41,119.41,119.34,119.36,6590.0,118.0043,118.0043,117.9351,117.9549,6590.0
2024-12-30 14:40:00,119.33,119.46,119.33,119.45,4747.0,117.9252,118.0537,117.9252,118.0438,4747.0
2024-12-30 14:45:00,119.42,119.52,119.42,119.5,3630.0,118.0141,118.113,118.0141,118.0932,3630.0
2024-12-30 14:50:00,119.5,119.57,119.45,119.55,6011.0,118.0932,118.1624,118.0438,118.1426,6011.0
2024-12-30 14:55:00,119.51,119.55,119.5,119.55,6625.0,118.1031,118.1426,118.0932,118.1426,6625.0
2024-12-30 15:00:00,119.53,119.54,119.37,119.41,8570.0,118.1229,118.1327,117.9647,118.0043,8570.0
2024-12-30 15:05:00,119.38,119.43,119.37,119.42,5690.0,117.9746,118.024,117.9647,118.0141,5690.0
2024-12-30 15:10:00,119.42,119.5,119.38,119.47,8714.0,118.0141,118.0932,117.9746,118.0636,8714.0
2024-12-30 15:15:00,119.45,119.61,119.45,119.58,3778.0,118.0438,118.2019,118.0438,118.1723,3778.0
2024-12-30 15:20:00,119.55,119.6,119.51,119.51,5374.0,118.1426,118.192,118.1031,118.1031,5374.0
2024-12-30 15:25:00,119.55,119.57,119.34,119.34,11326.0,118.1426,118.1624,117.9351,117.9351,11326.0
2024-12-30 15:30:00,119.34,119.4,119.21,119.26,8963.0,117.9351,117.9944,117.8066,117.856,8963.0
2024-12-30 15:35:00,119.26,119.27,119.18,119.25,12311.0,117.856,117.8659,117.777,117.8462,12311.0
2024-12-30 15:40:00,119.24,119.41,119.24,119.39,20115.0,117.8363,118.0043,117.8363,117.9845,20115.0
2024-12-30 15:45:00,119.35,119.48,119.35,119.36,7625.0,117.945,118.0734,117.945,117.9549,7625.0
2024-12-30 15:50:00,119.32,119.47,119.22,119.29,23318.0,117.9153,118.0636,117.8165,117.8857,23318.0
2024-12-30 15:55:00,119.29,119.3,119.08,119.11,78662.0,117.8857,117.8956,117.6782,117.7078,78662.0
2024-12-31 09:30:00,119.59,119.91,119.29,119.72,16099.0,118.1821,118.4984,117.8857,118.3106,16099.0
2024-12-31 09:35:00,119.98,120.27,119.8,119.8,6844.0,118.5676,118.8541,118.3897,118.3897,6844.0
2024-12-31 09:40:00,119.86,119.95,119.64,119.93,4988.0,118.449,118.5379,118.2316,118.5181,4988.0
2024-12-31 09:45:00,119.93,119.99,119.75,119.75,12669.0,118.5181,118.5774,118.3403,118.3403,12669.0
2024-12-31 09:50:00,119.75,119.8,119.49,119.62,4490.0,118.3403,118.3897,118.0833,118.2118,4490.0
2024-12-31 09:55:00,119.63,119.92,119.62,119.83,3741.0,118.2217,118.5083,118.2118,118.4193,3741.0
2024-12-31 10:00:00,119.86,119.86,119.75,119.75,5636.0,118.449,118.449,118.3403,118.3403,5636.0
2024-12-31 10:05:00,119.65,119.85,119.44,119.5,11505.0,118.2414,118.4391,118.0339,118.0932,11505.0
2024-12-31 10:10:00,119.37,119.59,119.37,119.57,2360.0,117.9647,118.1821,117.9647,118.1624,2360.0
2024-12-31 10:15:00,119.63,119.75,119.63,119.71,4915.0,118.2217,118.3403,118.2217,118.3007,4915.0
2024-12-31 10:20:00,119.67,119.78,119.64,119.73,8782.0,118.2612,118.3699,118.2316,118.3205,8782.0
2024-12-31 10:25:00,119.7,119.79,119.63,119.71,32001.0,118.2909,118.3798,118.2217,118.3007,32001.0
2024-12-31 10:30:00,119.6,119.75,119.48,119.49,21151.0,118.192,118.3403,118.0734,118.0833,21151.0
2024-12-31 10:35:00,119.61,119.98,119.6,119.98,5775.0,118.2019,118.5676,118.192,118.5676,5775.0
2024-12-31 10:40:00,119.96,119.98,119.79,119.96,3148.0,118.5478,118.5676,118.3798,118.5478,3148.0
2024-12-31 10:45:00,119.93,120.09,119.93,120.04,4716.0,118.5181,118.6763,118.5181,118.6269,4716.0
2024-12-31 10:50:00,120.06,120.19,120.06,120.09,4872.0,118.6466,118.7751,118.6466,118.6763,4872.0
2024-12-31 10:55:00,120.04,120.04,119.91,119.92,1805.0,118.6269,118.6269,118.4984,118.5083,1805.0
2024-12-31 11:00:00,119.84,119.84,119.72,119.72,3366.0,118.4292,118.4292,118.3106,118.3106,3366.0
2024-12-31 11:05:00,119.7,119.76,119.55,119.59,2994.0,118.2909,118.3501,118.1426,118.1821,2994.0
2024-12-31 11:10:00,119.65,119.68,119.54,119.62,964.0,118.2414,118.2711,118.1327,118.2118,964.0
2024-12-31 11:15:00,119.62,119.72,119.57,119.58,3417.0,118.2118,118.3106,118.1624,118.1723,3417.0
2024-12-31 11:20:00,119.55,119.56,119.45,119.5,5067.0,118.1426,118.1525,118.0438,118.0932,5067.0
2024-12-31 11:25:00,119.42,119.45,119.39,119.45,2003.0,118.0141,118.0438,117.9845,118.0438,2003.0
2024-12-31 11:30:00,119.39,119.45,119.33,119.45,3575.0,117.9845,118.0438,117.9252,118.0438,3575.0
2024-12-31 11:35:00,119.46,119.46,119.3,119.32,6574.0,118.0537,118.0537,117.8956,117.9153,6574.0
2024-12-31 11:40:00,119.3,119.3,119.21,119.29,2687.0,117.8956,117.8956,117.8066,117.8857,2687.0
2024-12-31 11:45:00,119.27,119.37,119.24,119.31,7270.0,117.8659,117.9647,117.8363,117.9054,7270.0
2024-12-31 11:50:00,119.31,119.34,119.16,119.24,24927.0,117.9054,117.9351,117.7572,117.8363,24927.0
2024-12-31 11:55:00,119.23,119.24,119.01,119.13,9819.0,117.8264,117.8363,117.609,117.7276,9819.0
2024-12-31 12:00:00,119.06,119.15,119.01,119.15,12624.0,117.6584,117.7473,117.609,117.7473,12624.0
2024-12-31 12:05:00,119.15,119.18,119.11,119.11,628.0,117.7473,117.777,117.7078,117.7078,628.0
2024-12-31 12:10:00,119.12,119.13,119.05,119.05,2052.0,117.7177,117.7276,117.6485,117.6485,2052.0
2024-12-31 12:15:00,119.0,119.11,118.98,119.02,8766.0,117.5991,117.7078,117.5793,117.6189,8766.0
2024-12-31 12:20:00,119.0,119.0,118.9,118.91,4261.0,117.5991,117.5991,117.5003,117.5102,4261.0
2024-12-31 12:25:00,118.91,118.97,118.79,118.82,4997.0,117.5102,117.5694,117.3916,117.4212,4997.0
2024-12-31 12:30:00,118.81,118.86,118.75,118.85,10156.0,117.4113,117.4607,117.352,117.4509,10156.0
2024-12-31 12:35:00,118.84,118.94,118.75,118.82,5096.0,117.441,117.5398,117.352,117.4212,5096.0
2024-12-31 12:40:00,118.88,118.96,118.87,118.95,2350.0,117.4805,117.5596,117.4706,117.5497,2350.0
2024-12-31 12:45:00,119.0,119.1,118.94,119.1,5792.0,117.5991,117.6979,117.5398,117.6979,5792.0
2024-12-31 12:50:00,119.09,119.16,118.96,119.13,3792.0,117.688,117.7572,117.5596,117.7276,3792.0
2024-12-31 12:55:00,119.15,119.28,119.08,119.28,4718.0,117.7473,117.8758,117.6782,117.8758,4718.0
2024-12-31 13:00:00,119.23,119.24,119.16,119.22,3542.0,117.8264,117.8363,117.7572,117.8165,3542.0
2024-12-31 13:05:00,119.22,119.31,119.22,119.27,3079.0,117.8165,117.9054,117.8165,117.8659,3079.0
2024-12-31 13:10:00,119.23,119.23,119.11,119.15,1442.0,117.8264,117.8264,117.7078,117.7473,1442.0
2024-12-31 13:15:00,119.05,119.11,119.04,119.04,1640.0,117.6485,117.7078,117.6386,117.6386,1640.0
2024-12-31 13:20:00,118.97,118.97,118.79,118.79,2472.0,117.5694,117.5694,117.3916,117.3916,2472.0
2024-12-31 13:25:00,118.79,118.91,118.76,118.9,3371.0,117.3916,117.5102,117.3619,117.5003,3371.0
2024-12-31 13:30:00,118.86,119.0,118.83,119.0,2460.0,117.4607,117.5991,117.4311,117.5991,2460.0
2024-12-31 13:35:00,118.97,119.01,118.94,118.99,1933.0,117.5694,117.609,117.5398,117.5892,1933.0
2024-12-31 13:40:00,118.99,119.14,118.94,119.1,4280.0,117.5892,117.7374,117.5398,117.6979,4280.0
2024-12-31 13:45:00,119.13,119.17,119.13,119.15,2801.0,117.7276,117.7671,117.7276,117.7473,2801.0
2024-12-31 13:50:00,119.18,119.21,119.12,119.16,2328.0,117.777,117.8066,117.7177,117.7572,2328.0
2024-12-31 13:55:00,119.14,119.16,119.05,119.14,2142.0,117.7374,117.7572,117.6485,117.7374,2142.0
2024-12-31 14:00:00,119.04,119.08,118.88,118.94,5252.0,117.6386,117.6782,117.4805,117.5398,5252.0
2024-12-31 14:05:00,118.9,119.14,118.88,119.14,2760.0,117.5003,117.7374,117.4805,117.7374,2760.0
2024-12-31 14:10:00,119.15,119.15,119.07,119.13,813.0,117.7473,117.7473,117.6683,117.7276,813.0
2024-12-31 14:15:00,119.08,119.08,118.87,118.88,5134.0,117.6782,117.6782,117.4706,117.4805,5134.0
2024-12-31 14:20:00,118.82,118.94,118.75,118.89,4499.0,117.4212,117.5398,117.352,117.4904,4499.0
2024-12-31 14:25:00,118.84,118.99,118.82,118.92,2407.0,117.441,117.5892,117.4212,117.52,2407.0
2024-12-31 14:30:00,118.85,118.85,118.77,118.77,2579.0,117.4509,117.4509,117.3718,117.3718,2579.0
2024-12-31 14:35:00,118.81,118.96,118.74,118.96,3017.0,117.4113,117.5596,117.3422,117.5596,3017.0
2024-12-31 14:40:00,118.96,118.96,118.78,118.84,4287.0,117.5596,117.5596,117.3817,117.441,4287.0
2024-12-31 14:45:00,118.84,118.88,118.8,118.82,3332.0,117.441,117.4805,117.4014,117.4212,3332.0
2024-12-31 14:50:00,118.82,118.99,118.82,118.95,2766.0,117.4212,117.5892,117.4212,117.5497,2766.0
2024-12-31 14:55:00,118.98,119.03,118.92,119.03,2535.0,117.5793,117.6287,117.52,117.6287,2535.0
2024-12-31 15:00:00,119.02,119.05,118.96,119.0,3744.0,117.6189,117.6485,117.5596,117.5991,3744.0
2024-12-31 15:05:00,119.02,119.13,119.0,119.11,15071.0,117.6189,117.7276,117.5991,117.7078,15071.0
2024-12-31 15:10:00,119.13,119.13,118.93,118.93,5228.0,117.7276,117.7276,117.5299,117.5299,5228.0
2024-12-31 15:15:00,118.93,119.02,118.86,118.97,5623.0,117.5299,117.6189,117.4607,117.5694,5623.0
2024-12-31 15:20:00,118.98,119.12,118.98,119.01,7722.0,117.5793,117.7177,117.5793,117.609,7722.0
2024-12-31 15:25:00,119.0,119.17,118.99,119.15,4633.0,117.5991,117.7671,117.5892,117.7473,4633.0
2024-12-31 15:30:00,119.13,119.16,119.02,119.13,5961.0,117.7276,117.7572,117.6189,117.7276,5961.0
2024-12-31 15:35:00,119.15,119.25,119.1,119.12,6841.0,117.7473,117.8462,117.6979,117.7177,6841.0
2024-12-31 15:40:00,119.11,119.16,119.06,119.11,9647.0,117.7078,117.7572,117.6584,117.7078,9647.0
2024-12-31 15:45:00,119.11,119.33,119.06,119.33,8777.0,117.7078,117.9252,117.6584,117.9252,8777.0
2024-12-31 15:50:00,119.29,119.48,119.26,119.4,15180.0,117.8857,118.0734,117.856,117.9944,15180.0
2024-12-31 15:55:00,119.41,119.47,119.17,119.46,71315.0,118.0043,118.0636,117.7671,118.0537,71315.0
2025-01-02 09:30:00,119.09,119.64,118.89,119.64,41850.0,117.688,118.2316,117.4904,118.2316,41850.0
2025-01-02 09:35:00,119.47,119.79,119.37,119.37,11202.0,118.0636,118.3798,117.9647,117.9647,11202.0
2025-01-02 09:40:00,119.26,119.52,119.25,119.26,33337.0,117.856,118.113,117.8462,117.856,33337.0
2025-01-02 09:45:00,119.26,119.3,119.03,119.05,25433.0,117.856,117.8956,117.6287,117.6485,25433.0
2025-01-02 09:50:00,119.08,119.19,118.77,118.82,22902.0,117.6782,117.7869,117.3718,117.4212,22902.0
2025-01-02 09:55:00,118.82,118.9,118.32,118.51,18660.0,117.4212,117.5003,116.9271,117.1149,18660.0
2025-01-02 10:00:00,118.62,118.75,118.39,118.42,27132.0,117.2236,117.352,116.9963,117.0259,27132.0
2025-01-02 10:05:00,118.39,118.5,117.85,118.07,33011.0,116.9963,117.105,116.4626,116.68,33011.0
2025-01-02 10:10:00,118.09,118.13,117.52,117.52,18975.0,116.6998,116.7393,116.1365,116.1365,18975.0
2025-01-02 10:15:00,117.57,117.94,117.53,117.75,35806.0,116.1859,116.5516,116.1464,116.3638,35806.0
2025-01-02 10:20:00,117.84,117.84,117.48,117.6,25346.0,116.4528,116.4528,116.097,116.2156,25346.0
2025-01-02 10:25:00,117.49,117.56,117.24,117.39,27188.0,116.1069,116.176,115.8598,116.008,27188.0
2025-01-02 10:30:00,117.34,117.56,117.15,117.52,26481.0,115.9586,116.176,115.7709,116.1365,26481.0
2025-01-02 10:35:00,117.52,117.68,117.45,117.5,13291.0,116.1365,116.2946,116.0673,116.1168,13291.0
2025-01-02 10:40:00,117.5,117.67,117.45,117.52,12093.0,116.1168,116.2848,116.0673,116.1365,12093.0
2025-01-02 10:45:00,117.53,117.57,117.4,117.52,12563.0,116.1464,116.1859,116.0179,116.1365,12563.0
2025-01-02 10:50:00,117.52,117.62,117.31,117.34,12920.0,116.1365,116.2353,115.929,115.9586,12920.0
2025-01-02 10:55:00,117.39,117.4,117.23,117.28,13098.0,116.008,116.0179,115.8499,115.8993,13098.0
2025-01-02 11:00:00,117.26,117.37,117.08,117.15,33290.0,115.8796,115.9883,115.7017,115.7709,33290.0
2025-01-02 11:05:00,117.13,117.13,116.99,117.06,7763.0,115.7511,115.7511,115.6128,115.6819,7763.0
2025-01-02 11:10:00,117.01,117.13,116.94,117.09,11576.0,115.6325,115.7511,115.5633,115.7116,11576.0
2025-01-02 11:15:00,117.14,117.38,117.05,117.37,6585.0,115.761,115.9982,115.6721,115.9883,6585.0
2025-01-02 11:20:00,117.37,117.43,117.19,117.35,11036.0,115.9883,116.0476,115.8104,115.9685,11036.0
2025-01-02 11:25:00,117.26,117.5,117.23,117.5,4042.0,115.8796,116.1168,115.8499,116.1168,4042.0
2025-01-02 11:30:00,117.51,117.64,117.45,117.64,8933.0,116.1266,116.2551,116.0673,116.2551,8933.0
2025-01-02 11:35:00,117.65,117.96,117.63,117.94,6530.0,116.265,116.5713,116.2452,116.5516,6530.0
2025-01-02 11:40:00,118.0,118.01,117.93,117.99,4960.0,116.6109,116.6207,116.5417,116.601,4960.0
2025-01-02 11:45:00,117.97,117.97,117.75,117.82,7298.0,116.5812,116.5812,116.3638,116.433,7298.0
2025-01-02 11:50:00,117.82,117.82,117.62,117.63,9139.0,116.433,116.433,116.2353,116.2452,9139.0
2025-01-02 11:55:00,117.62,117.65,117.43,117.49,5519.0,116.2353,116.265,116.0476,116.1069,5519.0
2025-01-02 12:00:00,117.53,117.59,117.5,117.59,4702.0,116.1464,116.2057,116.1168,116.2057,4702.0
2025-01-02 12:05:00,117.58,117.58,117.49,117.55,7821.0,116.1958,116.1958,116.1069,116.1662,7821.0
2025-01-02 12:10:00,117.54,117.59,117.43,117.52,24424.0,116.1563,116.2057,116.0476,116.1365,24424.0
2025-01-02 12:15:00,117.55,117.63,117.5,117.62,1735.0,116.1662,116.2452,116.1168,116.2353,1735.0
2025-01-02 12:20:00,117.57,117.73,117.53,117.62,13322.0,116.1859,116.344,116.1464,116.2353,13322.0
2025-01-02 12:25:00,117.58,117.58,117.26,117.33,8833.0,116.1958,116.1958,115.8796,115.9488,8833.0
2025-01-02 12:30:00,117.33,117.33,117.2,117.31,3743.0,115.9488,115.9488,115.8203,115.929,3743.0
2025-01-02 12:35:00,117.29,117.3,117.17,117.23,8992.0,115.9092,115.9191,115.7906,115.8499,8992.0
2025-01-02 12:40:00,117.21,117.3,117.17,117.27,5905.0,115.8302,115.9191,115.7906,115.8895,5905.0
2025-01-02 12:45:00,117.24,117.34,117.18,117.34,4772.0,115.8598,115.9586,115.8005,115.9586,4772.0
2025-01-02 12:50:00,117.3,117.38,117.29,117.33,7067.0,115.9191,115.9982,115.9092,115.9488,7067.0
2025-01-02 12:55:00,117.33,117.47,117.33,117.38,4504.0,115.9488,116.0871,115.9488,115.9982,4504.0
2025-01-02 13:00:00,117.36,117.36,117.14,117.19,9985.0,115.9784,115.9784,115.761,115.8104,9985.0
2025-01-02 13:05:00,117.19,117.2,117.0,117.01,20490.0,115.8104,115.8203,115.6226,115.6325,20490.0
2025-01-02 13:10:00,117.01,117.04,116.79,116.79,6767.0,115.6325,115.6622,115.4151,115.4151,6767.0
2025-01-02 13:15:00,116.83,116.84,116.68,116.74,8655.0,115.4546,115.4645,115.3064,115.3657,8655.0
2025-01-02 13:20:00,116.77,116.78,116.56,116.56,6407.0,115.3953,115.4052,115.1878,115.1878,6407.0
2025-01-02 13:25:00,116.55,116.59,116.42,116.53,15511.0,115.1779,115.2175,115.0495,115.1582,15511.0
2025-01-02 13:30:00,116.52,116.57,116.4,116.56,49191.0,115.1483,115.1977,115.0297,115.1878,49191.0
2025-01-02 13:35:00,116.58,116.63,116.44,116.44,9340.0,115.2076,115.257,115.0692,115.0692,9340.0
2025-01-02 13:40:00,116.48,116.52,116.1,116.52,58696.0,115.1088,115.1483,114.7332,115.1483,58696.0
2025-01-02 13:45:00,116.46,116.54,116.44,116.51,15397.0,115.089,115.1681,115.0692,115.1384,15397.0
2025-01-02 13:50:00,116.48,116.56,116.16,116.26,25572.0,115.1088,115.1878,114.7925,114.8914,25572.0
2025-01-02 13:55:00,116.28,116.44,116.25,116.43,5607.0,114.9111,115.0692,114.8815,115.0593,5607.0
2025-01-02 14:00:00,116.38,116.53,116.3,116.53,6478.0,115.0099,115.1582,114.9309,115.1582,6478.0
2025-01-02 14:05:00,116.54,116.57,116.3,116.32,12613.0,115.1681,115.1977,114.9309,114.9506,12613.0
2025-01-02 14:10:00,116.33,116.52,116.32,116.38,18773.0,114.9605,115.1483,114.9506,115.0099,18773.0
2025-01-02 14:15:00,116.38,116.39,116.16,116.2,9334.0,115.0099,115.0198,114.7925,114.8321,9334.0
2025-01-02 14:20:00,116.2,116.27,116.16,116.19,13120.0,114.8321,114.9012,114.7925,114.8222,13120.0
2025-01-02 14:25:00,116.2,116.28,116.17,116.28,7625.0,114.8321,114.9111,114.8024,114.9111,7625.0
2025-01-02 14:30:00,116.26,116.31,116.15,116.25,18455.0,114.8914,114.9408,114.7826,114.8815,18455.0
2025-01-02 14:35:00,116.26,116.28,116.14,116.2,40075.0,114.8914,114.9111,114.7728,114.8321,40075.0
2025-01-02 14:40:00,116.22,116.3,116.17,116.19,10469.0,114.8518,114.9309,114.8024,114.8222,10469.0
2025-01-02 14:45:00,116.21,116.23,115.86,115.9,49245.0,114.8419,114.8617,114.4961,114.5356,49245.0
2025-01-02 14:50:00,115.92,116.04,115.81,115.92,29046.0,114.5554,114.6739,114.4466,114.5554,29046.0
2025-01-02 14:55:00,115.88,115.88,115.46,115.57,20760.0,114.5158,114.5158,114.1008,114.2095,20760.0
2025-01-02 15:00:00,115.57,116.08,115.55,116.08,12645.0,114.2095,114.7135,114.1897,114.7135,12645.0
2025-01-02 15:05:00,116.09,116.12,116.0,116.1,8741.0,114.7234,114.753,114.6344,114.7332,8741.0
2025-01-02 15:10:00,116.12,116.12,115.99,116.06,12792.0,114.753,114.753,114.6245,114.6937,12792.0
2025-01-02 15:15:00,116.04,116.12,116.0,116.09,12012.0,114.6739,114.753,114.6344,114.7234,12012.0
2025-01-02 15:20:00,116.11,116.3,116.1,116.26,14088.0,114.7431,114.9309,114.7332,114.8914,14088.0
2025-01-02 15:25:00,116.24,116.34,116.23,116.25,10643.0,114.8716,114.9704,114.8617,114.8815,10643.0
2025-01-02 15:30:00,116.25,116.37,116.03,116.1,21997.0,114.8815,115.0001,114.6641,114.7332,21997.0
2025-01-02 15:35:00,116.04,116.04,115.84,115.88,30453.0,114.6739,114.6739,114.4763,114.5158,30453.0
2025-01-02 15:40:00,115.88,116.05,115.84,116.05,45634.0,114.5158,114.6838,114.4763,114.6838,45634.0
2025-01-02 15:45:00,116.04,116.06,115.92,116.0,24438.0,114.6739,114.6937,114.5554,114.6344,24438.0
2025-01-02 15:50:00,115.98,115.99,115.58,115.63,78025.0,114.6146,114.6245,114.2194,114.2688,78025.0
2025-01-02 15:55:00,115.62,115.64,115.34,115.42,180456.0,114.2589,114.2786,113.9822,114.0612,180456.0
2025-01-03 09:30:00,115.2,115.63,115.13,115.17,32908.0,113.8438,114.2688,113.7747,113.8142,32908.0
2025-01-03 09:35:00,115.0,115.0,114.44,114.54,14030.0,113.6462,113.6462,113.0928,113.1916,14030.0
2025-01-03 09:40:00,114.63,114.7,114.42,114.42,9377.0,113.2805,113.3497,113.073,113.073,9377.0
2025-01-03 09:45:00,114.33,114.39,114.11,114.18,8018.0,112.9841,113.0434,112.7667,112.8358,8018.0
2025-01-03 09:50:00,114.19,114.27,114.0,114.21,13480.0,112.8457,112.9248,112.658,112.8655,13480.0
2025-01-03 09:55:00,114.15,114.22,113.61,113.64,11652.0,112.8062,112.8754,112.2725,112.3022,11652.0
2025-01-03 10:00:00,113.73,113.9,113.64,113.86,15394.0,112.3911,112.5591,112.3022,112.5196,15394.0
2025-01-03 10:05:00,113.9,114.07,113.82,113.92,15221.0,112.5591,112.7271,112.4801,112.5789,15221.0
2025-01-03 10:10:00,113.94,114.08,113.85,114.02,14694.0,112.5987,112.737,112.5097,112.6777,14694.0
2025-01-03 10:15:00,114.02,114.22,113.97,114.02,30692.0,112.6777,112.8754,112.6283,112.6777,30692.0
2025-01-03 10:20:00,114.01,114.29,113.7,114.29,18726.0,112.6678,112.9445,112.3615,112.9445,18726.0
2025-01-03 10:25:00,114.28,114.33,114.15,114.28,12620.0,112.9347,112.9841,112.8062,112.9347,12620.0
2025-01-03 10:30:00,114.28,114.32,114.14,114.25,7989.0,112.9347,112.9742,112.7963,112.905,7989.0
2025-01-03 10:35:00,114.2,114.27,114.11,114.23,16628.0,112.8556,112.9248,112.7667,112.8852,16628.0
2025-01-03 10:40:00,114.23,114.37,113.94,113.94,15201.0,112.8852,113.0236,112.5987,112.5987,15201.0
2025-01-03 10:45:00,113.94,113.97,113.72,113.75,5855.0,112.5987,112.6283,112.3813,112.4109,5855.0
2025-01-03 10:50:00,113.8,113.93,113.73,113.88,15718.0,112.4603,112.5888,112.3911,112.5394,15718.0
2025-01-03 10:55:00,113.93,114.05,113.74,113.74,19098.0,112.5888,112.7074,112.401,112.401,19098.0
2025-01-03 11:00:00,113.74,113.82,113.61,113.79,13470.0,112.401,112.4801,112.2725,112.4504,13470.0
2025-01-03 11:05:00,113.74,113.78,113.57,113.75,8487.0,112.401,112.4405,112.233,112.4109,8487.0
2025-01-03 11:10:00,113.74,113.8,113.59,113.59,6716.0,112.401,112.4603,112.2528,112.2528,6716.0
2025-01-03 11:15:00,113.59,113.69,113.56,113.56,11972.0,112.2528,112.3516,112.2231,112.2231,11972.0
2025-01-03 11:20:00,113.54,113.57,113.49,113.51,9240.0,112.2034,112.233,112.154,112.1737,9240.0
2025-01-03 11:25:00,113.54,113.73,113.51,113.72,8880.0,112.2034,112.3911,112.1737,112.3813,8880.0
2025-01-03 11:30:00,113.67,113.79,113.67,113.73,8912.0,112.3318,112.4504,112.3318,112.3911,8912.0
2025-01-03 11:35:00,113.74,113.99,113.74,113.93,11724.0,112.401,112.6481,112.401,112.5888,11724.0
2025-01-03 11:40:00,113.9,114.3,113.9,114.23,31833.0,112.5591,112.9544,112.5591,112.8852,31833.0
2025-01-03 11:45:00,114.16,114.25,114.09,114.13,5810.0,112.8161,112.905,112.7469,112.7864,5810.0
2025-01-03 11:50:00,114.07,114.19,114.07,114.19,7910.0,112.7271,112.8457,112.7271,112.8457,7910.0
2025-01-03 11:55:00,114.19,114.29,114.18,114.28,2894.0,112.8457,112.9445,112.8358,112.9347,2894.0
2025-01-03 12:00:00,114.29,114.59,114.25,114.58,3539.0,112.9445,113.241,112.905,113.2311,3539.0
2025-01-03 12:05:00,114.54,114.6,114.48,114.54,8502.0,113.1916,113.2509,113.1323,113.1916,8502.0
2025-01-03 12:10:00,114.58,114.75,114.57,114.68,12696.0,113.2311,113.3991,113.2212,113.33,12696.0
2025-01-03 12:15:00,114.59,114.68,114.49,114.49,9712.0,113.241,113.33,113.1422,113.1422,9712.0
2025-01-03 12:20:00,114.46,114.6,114.44,114.58,5290.0,113.1125,113.2509,113.0928,113.2311,5290.0
2025-01-03 12:25:00,114.6,114.74,114.59,114.63,7333.0,113.2509,113.3892,113.241,113.2805,7333.0
2025-01-03 12:30:00,114.63,114.63,114.43,114.5,6589.0,113.2805,113.2805,113.0829,113.1521,6589.0
2025-01-03 12:35:00,114.52,114.52,114.4,114.4,3178.0,113.1718,113.1718,113.0532,113.0532,3178.0
2025-01-03 12:40:00,114.43,114.58,114.42,114.53,3565.0,113.0829,113.2311,113.073,113.1817,3565.0
2025-01-03 12:45:00,114.53,114.59,114.49,114.59,4758.0,113.1817,113.241,113.1422,113.241,4758.0
2025-01-03 12:50:00,114.59,114.66,114.45,114.45,8439.0,113.241,113.3102,113.1027,113.1027,8439.0
2025-01-03 12:55:00,114.41,114.63,114.41,114.6,15337.0,113.0631,113.2805,113.0631,113.2509,15337.0
2025-01-03 13:00:00,114.63,114.72,114.58,114.64,4945.0,113.2805,113.3695,113.2311,113.2904,4945.0
2025-01-03 13:05:00,114.64,114.69,114.61,114.65,4673.0,113.2904,113.3398,113.2608,113.3003,4673.0
2025-01-03 13:10:00,114.67,114.87,114.67,114.86,6756.0,113.3201,113.5177,113.3201,113.5078,6756.0
2025-01-03 13:15:00,114.88,114.88,114.75,114.84,6395.0,113.5276,113.5276,113.3991,113.4881,6395.0
2025-01-03 13:20:00,114.84,114.92,114.74,114.75,10640.0,113.4881,113.5671,113.3892,113.3991,10640.0
2025-01-03 13:25:00,114.74,114.86,114.74,114.84,6668.0,113.3892,113.5078,113.3892,113.4881,6668.0
2025-01-03 13:30:00,114.83,114.91,114.8,114.86,9025.0,113.4782,113.5572,113.4485,113.5078,9025.0
2025-01-03 13:35:00,114.86,114.91,114.81,114.87,8476.0,113.5078,113.5572,113.4584,113.5177,8476.0
2025-01-03 13:40:00,114.82,115.0,114.82,114.84,21777.0,113.4683,113.6462,113.4683,113.4881,21777.0
2025-01-03 13:45:00,114.84,114.98,114.83,114.97,8321.0,113.4881,113.6264,113.4782,113.6165,8321.0
2025-01-03 13:50:00,114.96,115.14,114.95,115.05,10342.0,113.6067,113.7845,113.5968,113.6956,10342.0
2025-01-03 13:55:00,115.08,115.11,114.85,114.95,6161.0,113.7252,113.7549,113.4979,113.5968,6161.0
2025-01-03 14:00:00,114.9,114.96,114.82,114.83,4905.0,113.5474,113.6067,113.4683,113.4782,4905.0
2025-01-03 14:05:00,114.87,114.93,114.81,114.91,6402.0,113.5177,113.577,113.4584,113.5572,6402.0
2025-01-03 14:10:00,114.94,114.94,114.79,114.81,9056.0,113.5869,113.5869,113.4387,113.4584,9056.0
2025-01-03 14:15:00,114.81,114.89,114.72,114.89,11738.0,113.4584,113.5375,113.3695,113.5375,11738.0
2025-01-03 14:20:00,114.89,114.95,114.84,114.93,6994.0,113.5375,113.5968,113.4881,113.577,6994.0
2025-01-03 14:25:00,114.93,114.95,114.83,114.87,5479.0,113.577,113.5968,113.4782,113.5177,5479.0
2025-01-03 14:30:00,114.89,115.08,114.85,115.08,8087.0,113.5375,113.7252,113.4979,113.7252,8087.0
2025-01-03 14:35:00,115.08,115.23,115.05,115.05,6963.0,113.7252,113.8735,113.6956,113.6956,6963.0
2025-01-03 14:40:00,114.99,115.02,114.97,115.0,6122.0,113.6363,113.6659,113.6165,113.6462,6122.0
2025-01-03 14:45:00,114.97,115.0,114.89,114.89,8807.0,113.6165,113.6462,113.5375,113.5375,8807.0
2025-01-03 14:50:00,114.87,114.89,114.77,114.86,9536.0,113.5177,113.5375,113.4189,113.5078,9536.0
2025-01-03 14:55:00,114.85,114.87,114.74,114.75,8810.0,113.4979,113.5177,113.3892,113.3991,8810.0
2025-01-03 15:00:00,114.75,114.81,114.63,114.8,9500.0,113.3991,113.4584,113.2805,113.4485,9500.0
2025-01-03 15:05:00,114.78,114.83,114.77,114.8,5021.0,113.4288,113.4782,113.4189,113.4485,5021.0
2025-01-03 15:10:00,114.8,114.8,114.73,114.78,11697.0,113.4485,113.4485,113.3794,113.4288,11697.0
2025-01-03 15:15:00,114.78,114.82,114.76,114.82,8937.0,113.4288,113.4683,113.409,113.4683,8937.0
2025-01-03 15:20:00,114.82,114.94,114.82,114.88,11734.0,113.4683,113.5869,113.4683,113.5276,11734.0
2025-01-03 15:25:00,114.88,114.89,114.82,114.86,10642.0,113.5276,113.5375,113.4683,113.5078,10642.0
2025-01-03 15:30:00,114.86,114.86,114.68,114.72,14255.0,113.5078,113.5078,113.33,113.3695,14255.0
2025-01-03 15:35:00,114.7,114.7,114.58,114.58,15130.0,113.3497,113.3497,113.2311,113.2311,15130.0
2025-01-03 15:40:00,114.58,114.66,114.57,114.58,18504.0,113.2311,113.3102,113.2212,113.2311,18504.0
2025-01-03 15:45:00,114.62,114.69,114.49,114.69,26462.0,113.2707,113.3398,113.1422,113.3398,26462.0
2025-01-03 15:50:00,114.74,115.05,114.65,114.65,33511.0,113.3892,113.6956,113.3003,113.3003,33511.0
2025-01-03 15:55:00,114.62,114.62,114.22,114.28,205498.0,113.2707,113.2707,112.8754,112.9347,205498.0
2025-01-06 09:30:00,114.62,115.5,114.52,114.78,36024.0,113.2707,114.1403,113.1718,113.4288,36024.0
2025-01-06 09:35:00,114.9,115.2,114.72,115.04,11903.0,113.5474,113.8438,113.3695,113.6857,11903.0
2025-01-06 09:40:00,115.08,115.63,114.81,115.44,27717.0,113.7252,114.2688,113.4584,114.081,27717.0
2025-01-06 09:45:00,115.49,115.54,115.09,115.1,22815.0,114.1304,114.1798,113.7351,113.745,22815.0
2025-01-06 09:50:00,115.17,115.17,114.7,114.76,10721.0,113.8142,113.8142,113.3497,113.409,10721.0
2025-01-06 09:55:00,114.82,114.94,114.77,114.93,12472.0,113.4683,113.5869,113.4189,113.577,12472.0
2025-01-06 10:00:00,114.93,115.07,114.68,115.04,25604.0,113.577,113.7154,113.33,113.6857,25604.0
2025-01-06 10:05:00,115.04,115.27,114.97,115.27,25540.0,113.6857,113.913,113.6165,113.913,25540.0
2025-01-06 10:10:00,115.24,115.33,114.9,115.09,28486.0,113.8834,113.9723,113.5474,113.7351,28486.0
2025-01-06 10:15:00,115.14,115.14,114.87,114.89,7923.0,113.7845,113.7845,113.5177,113.5375,7923.0
2025-01-06 10:20:00,114.99,114.99,114.74,114.9,10758.0,113.6363,113.6363,113.3892,113.5474,10758.0
2025-01-06 10:25:00,114.88,115.28,114.79,115.23,22152.0,113.5276,113.9229,113.4387,113.8735,22152.0
2025-01-06 10:30:00,115.21,115.67,115.21,115.67,8563.0,113.8537,114.3083,113.8537,114.3083,8563.0
2025-01-06 10:35:00,115.67,115.69,115.24,115.31,8875.0,114.3083,114.3281,113.8834,113.9525,8875.0
2025-01-06 10:40:00,115.37,115.37,115.08,115.21,10897.0,114.0118,114.0118,113.7252,113.8537,10897.0
2025-01-06 10:45:00,115.27,115.48,115.18,115.35,4102.0,113.913,114.1205,113.8241,113.9921,4102.0
2025-01-06 10:50:00,115.37,115.66,115.36,115.5,11196.0,114.0118,114.2984,114.0019,114.1403,11196.0
2025-01-06 10:55:00,115.56,115.79,115.48,115.77,10506.0,114.1996,114.4269,114.1205,114.4071,10506.0
2025-01-06 11:00:00,115.71,115.97,115.66,115.91,21025.0,114.3478,114.6048,114.2984,114.5455,21025.0
2025-01-06 11:05:00,115.91,115.91,115.56,115.65,9567.0,114.5455,114.5455,114.1996,114.2885,9567.0
2025-01-06 11:10:00,115.7,115.9,115.66,115.9,4596.0,114.3379,114.5356,114.2984,114.5356,4596.0
2025-01-06 11:15:00,115.9,116.17,115.89,116.09,11051.0,114.5356,114.8024,114.5257,114.7234,11051.0
2025-01-06 11:20:00,116.05,116.11,115.75,115.75,12078.0,114.6838,114.7431,114.3874,114.3874,12078.0
2025-01-06 11:25:00,115.81,115.84,115.51,115.52,7293.0,114.4466,114.4763,114.1502,114.1601,7293.0
2025-01-06 11:30:00,115.53,115.72,115.36,115.37,11774.0,114.1699,114.3577,114.0019,114.0118,11774.0
2025-01-06 11:35:00,115.42,115.66,115.35,115.48,7511.0,114.0612,114.2984,113.9921,114.1205,7511.0
2025-01-06 11:40:00,115.45,115.58,115.44,115.5,8648.0,114.0909,114.2194,114.081,114.1403,8648.0
2025-01-06 11:45:00,115.49,116.04,115.39,116.04,30914.0,114.1304,114.6739,114.0316,114.6739,30914.0
2025-01-06 11:50:00,115.9,116.33,115.89,116.14,35134.0,114.5356,114.9605,114.5257,114.7728,35134.0
2025-01-06 11:55:00,116.25,116.48,116.16,116.24,21260.0,114.8815,115.1088,114.7925,114.8716,21260.0
2025-01-06 12:00:00,116.21,116.63,116.14,116.63,36409.0,114.8419,115.257,114.7728,115.257,36409.0
2025-01-06 12:05:00,116.57,116.69,116.48,116.61,31219.0,115.1977,115.3163,115.1088,115.2372,31219.0
2025-01-06 12:10:00,116.61,116.7,116.31,116.32,19947.0,115.2372,115.3262,114.9408,114.9506,19947.0
2025-01-06 12:15:00,116.33,116.45,116.23,116.39,7089.0,114.9605,115.0791,114.8617,115.0198,7089.0
2025-01-06 12:20:00,116.42,116.42,116.14,116.16,21398.0,115.0495,115.0495,114.7728,114.7925,21398.0
2025-01-06 12:25:00,116.16,116.17,115.77,115.87,10068.0,114.7925,114.8024,114.4071,114.5059,10068.0
2025-01-06 12:30:00,115.86,115.96,115.83,115.83,7975.0,114.4961,114.5949,114.4664,114.4664,7975.0
2025-01-06 12:35:00,115.79,115.84,115.71,115.76,4999.0,114.4269,114.4763,114.3478,114.3972,4999.0
2025-01-06 12:40:00,115.72,115.83,115.72,115.73,7177.0,114.3577,114.4664,114.3577,114.3676,7177.0
2025-01-06 12:45:00,115.74,115.77,115.38,115.47,71395.0,114.3775,114.4071,114.0217,114.1107,71395.0
2025-01-06 12:50:00,115.44,115.58,115.43,115.5,10723.0,114.081,114.2194,114.0711,114.1403,10723.0
2025-01-06 12:55:00,115.49,115.62,115.49,115.59,8714.0,114.1304,114.2589,114.1304,114.2292,8714.0
2025-01-06 13:00:00,115.59,115.62,115.44,115.5,4976.0,114.2292,114.2589,114.081,114.1403,4976.0
2025-01-06 13:05:00,115.5,115.64,115.46,115.46,11442.0,114.1403,114.2786,114.1008,114.1008,11442.0
2025-01-06 13:10:00,115.46,115.54,115.45,115.48,17196.0,114.1008,114.1798,114.0909,114.1205,17196.0
2025-01-06 13:15:00,115.48,115.58,115.48,115.53,6727.0,114.1205,114.2194,114.1205,114.1699,6727.0
2025-01-06 13:20:00,115.53,115.59,115.39,115.5,21951.0,114.1699,114.2292,114.0316,114.1403,21951.0
2025-01-06 13:25:00,115.56,115.7,115.54,115.66,4533.0,114.1996,114.3379,114.1798,114.2984,4533.0
2025-01-06 13:30:00,115.68,115.74,115.63,115.68,13086.0,114.3182,114.3775,114.2688,114.3182,13086.0
2025-01-06 13:35:00,115.64,115.74,115.58,115.59,13165.0,114.2786,114.3775,114.2194,114.2292,13165.0
2025-01-06 13:40:00,115.59,115.63,115.48,115.58,7959.0,114.2292,114.2688,114.1205,114.2194,7959.0
2025-01-06 13:45:00,115.58,115.62,115.47,115.58,8427.0,114.2194,114.2589,114.1107,114.2194,8427.0
2025-01-06 13:50:00,115.58,115.61,115.47,115.6,10964.0,114.2194,114.249,114.1107,114.2391,10964.0
2025-01-06 13:55:00,115.58,115.67,115.58,115.65,8209.0,114.2194,114.3083,114.2194,114.2885,8209.0
2025-01-06 14:00:00,115.62,115.63,115.55,115.55,12097.0,114.2589,114.2688,114.1897,114.1897,12097.0
2025-01-06 14:05:00,115.55,115.6,115.48,115.5,8746.0,114.1897,114.2391,114.1205,114.1403,8746.0
2025-01-06 14:10:00,115.49,115.56,115.41,115.56,13702.0,114.1304,114.1996,114.0514,114.1996,13702.0
2025-01-06 14:15:00,115.55,115.55,115.46,115.46,7986.0,114.1897,114.1897,114.1008,114.1008,7986.0
2025-01-06 14:20:00,115.48,115.48,115.39,115.48,8279.0,114.1205,114.1205,114.0316,114.1205,8279.0
2025-01-06 14:25:00,115.42,115.53,115.41,115.53,21024.0,114.0612,114.1699,114.0514,114.1699,21024.0
2025-01-06 14:30:00,115.53,115.56,115.42,115.47,7756.0,114.1699,114.1996,114.0612,114.1107,7756.0
2025-01-06 14:35:00,115.47,115.47,115.35,115.35,18672.0,114.1107,114.1107,113.9921,113.9921,18672.0
2025-01-06 14:40:00,115.36,115.49,115.36,115.46,12518.0,114.0019,114.1304,114.0019,114.1008,12518.0
2025-01-06 14:45:00,115.45,115.59,115.45,115.56,13767.0,114.0909,114.2292,114.0909,114.1996,13767.0
2025-01-06 14:50:00,115.56,115.58,115.48,115.52,5698.0,114.1996,114.2194,114.1205,114.1601,5698.0
2025-01-06 14:55:00,115.49,115.53,115.47,115.51,29823.0,114.1304,114.1699,114.1107,114.1502,29823.0
2025-01-06 15:00:00,115.49,115.61,115.48,115.51,10640.0,114.1304,114.249,114.1205,114.1502,10640.0
2025-01-06 15:05:00,115.51,115.51,115.39,115.48,8639.0,114.1502,114.1502,114.0316,114.1205,8639.0
2025-01-06 15:10:00,115.46,115.51,115.37,115.42,64604.0,114.1008,114.1502,114.0118,114.0612,64604.0
2025-01-06 15:15:00,115.42,115.45,115.22,115.33,27085.0,114.0612,114.0909,113.8636,113.9723,27085.0
2025-01-06 15:20:00,115.33,115.35,115.15,115.35,21055.0,113.9723,113.9921,113.7944,113.9921,21055.0
2025-01-06 15:25:00,115.33,115.33,115.15,115.15,22476.0,113.9723,113.9723,113.7944,113.7944,22476.0
2025-01-06 15:30:00,115.17,115.27,115.12,115.25,28547.0,113.8142,113.913,113.7648,113.8932,28547.0
2025-01-06 15:35:00,115.25,115.41,115.22,115.23,21027.0,113.8932,114.0514,113.8636,113.8735,21027.0
2025-01-06 15:40:00,115.22,115.23,115.09,115.16,31448.0,113.8636,113.8735,113.7351,113.8043,31448.0
2025-01-06 15:45:00,115.17,115.2,115.06,115.16,37611.0,113.8142,113.8438,113.7055,113.8043,37611.0
2025-01-06 15:50:00,115.19,115.3,115.05,115.13,56148.0,113.8339,113.9427,113.6956,113.7747,56148.0
2025-01-06 15:55:00,115.13,115.29,115.05,115.07,207605.0,113.7747,113.9328,113.6956,113.7154,207605.0
2025-01-07 09:30:00,114.86,116.51,114.86,116.51,23267.0,113.5078,115.1384,113.5078,115.1384,23267.0
2025-01-07 09:35:00,116.53,117.19,116.34,117.19,12422.0,115.1582,115.8104,114.9704,115.8104,12422.0
2025-01-07 09:40:00,117.09,117.24,116.83,117.03,18945.0,115.7116,115.8598,115.4546,115.6523,18945.0
2025-01-07 09:45:00,117.04,117.33,116.97,117.32,4769.0,115.6622,115.9488,115.593,115.9389,4769.0
2025-01-07 09:50:00,117.32,117.6,117.26,117.45,9795.0,115.9389,116.2156,115.8796,116.0673,9795.0
2025-01-07 09:55:00,117.41,117.89,117.32,117.89,12309.0,116.0278,116.5022,115.9389,116.5022,12309.0
2025-01-07 10:00:00,117.75,117.87,117.28,117.28,29054.0,116.3638,116.4824,115.8993,115.8993,29054.0
2025-01-07 10:05:00,117.32,117.48,117.19,117.41,19014.0,115.9389,116.097,115.8104,116.0278,19014.0
2025-01-07 10:10:00,117.4,117.55,117.29,117.47,10627.0,116.0179,116.1662,115.9092,116.0871,10627.0
2025-01-07 10:15:00,117.47,117.77,117.22,117.77,18472.0,116.0871,116.3836,115.84,116.3836,18472.0
2025-01-07 10:20:00,117.77,118.03,117.66,117.93,14080.0,116.3836,116.6405,116.2749,116.5417,14080.0
2025-01-07 10:25:00,117.92,118.2,117.92,118.2,7321.0,116.5318,116.8085,116.5318,116.8085,7321.0
2025-01-07 10:30:00,118.18,118.36,118.17,118.22,9199.0,116.7887,116.9666,116.7789,116.8283,9199.0
2025-01-07 10:35:00,118.23,118.36,117.66,117.68,11190.0,116.8382,116.9666,116.2749,116.2946,11190.0
2025-01-07 10:40:00,117.69,117.83,117.62,117.71,18388.0,116.3045,116.4429,116.2353,116.3243,18388.0
2025-01-07 10:45:00,117.69,117.72,117.5,117.51,16781.0,116.3045,116.3342,116.1168,116.1266,16781.0
2025-01-07 10:50:00,117.56,117.84,117.56,117.84,11029.0,116.176,116.4528,116.176,116.4528,11029.0
2025-01-07 10:55:00,117.77,118.15,117.74,118.08,6886.0,116.3836,116.7591,116.3539,116.6899,6886.0
2025-01-07 11:00:00,118.15,118.27,118.1,118.19,13784.0,116.7591,116.8777,116.7097,116.7986,13784.0
2025-01-07 11:05:00,118.19,118.34,118.08,118.1,8373.0,116.7986,116.9469,116.6899,116.7097,8373.0
2025-01-07 11:10:00,118.1,118.12,117.95,117.95,8383.0,116.7097,116.7295,116.5615,116.5615,8383.0
2025-01-07 11:15:00,117.94,117.95,117.74,117.8,7427.0,116.5516,116.5615,116.3539,116.4132,7427.0
2025-01-07 11:20:00,117.82,117.83,117.55,117.55,29855.0,116.433,116.4429,116.1662,116.1662,29855.0
2025-01-07 11:25:00,117.53,117.64,117.47,117.64,12207.0,116.1464,116.2551,116.0871,116.2551,12207.0
2025-01-07 11:30:00,117.61,117.73,117.44,117.5,21897.0,116.2255,116.344,116.0575,116.1168,21897.0
2025-01-07 11:35:00,117.42,117.73,117.41,117.7,4209.0,116.0377,116.344,116.0278,116.3144,4209.0
2025-01-07 11:40:00,117.69,117.69,117.54,117.59,6184.0,116.3045,116.3045,116.1563,116.2057,6184.0
2025-01-07 11:45:00,117.59,117.72,117.59,117.69,2883.0,116.2057,116.3342,116.2057,116.3045,2883.0
2025-01-07 11:50:00,117.69,117.69,117.38,117.39,15696.0,116.3045,116.3045,115.9982,116.008,15696.0
2025-01-07 11:55:00,117.41,117.42,117.29,117.39,9144.0,116.0278,116.0377,115.9092,116.008,9144.0
2025-01-07 12:00:00,117.41,117.55,117.35,117.4,8919.0,116.0278,116.1662,115.9685,116.0179,8919.0
2025-01-07 12:05:00,117.41,117.41,117.24,117.25,5141.0,116.0278,116.0278,115.8598,115.8697,5141.0
2025-01-07 12:10:00,117.25,117.32,117.11,117.17,11844.0,115.8697,115.9389,115.7313,115.7906,11844.0
2025-01-07 12:15:00,117.1,117.2,117.06,117.16,7268.0,115.7215,115.8203,115.6819,115.7808,7268.0
2025-01-07 12:20:00,117.11,117.16,117.02,117.13,6770.0,115.7313,115.7808,115.6424,115.7511,6770.0
2025-01-07 12:25:00,117.15,117.15,116.89,116.93,8613.0,115.7709,115.7709,115.5139,115.5535,8613.0
2025-01-07 12:30:00,116.92,117.01,116.9,116.95,4373.0,115.5436,115.6325,115.5238,115.5732,4373.0
2025-01-07 12:35:00,116.95,116.96,116.72,116.76,6783.0,115.5732,115.5831,115.3459,115.3855,6783.0
2025-01-07 12:40:00,116.73,116.81,116.73,116.75,4224.0,115.3558,115.4349,115.3558,115.3756,4224.0
2025-01-07 12:45:00,116.76,116.77,116.66,116.69,5016.0,115.3855,115.3953,115.2866,115.3163,5016.0
2025-01-07 12:50:00,116.66,116.71,116.55,116.55,7891.0,115.2866,115.3361,115.1779,115.1779,7891.0
2025-01-07 12:55:00,116.55,116.71,116.51,116.67,10180.0,115.1779,115.3361,115.1384,115.2965,10180.0
2025-01-07 13:00:00,116.67,116.9,116.66,116.74,11822.0,115.2965,115.5238,115.2866,115.3657,11822.0
2025-01-07 13:05:00,116.73,116.8,116.63,116.8,6409.0,115.3558,115.425,115.257,115.425,6409.0
2025-01-07 13:10:00,116.81,116.81,116.59,116.64,3034.0,115.4349,115.4349,115.2175,115.2669,3034.0
2025-01-07 13:15:00,116.65,116.72,116.59,116.72,2608.0,115.2768,115.3459,115.2175,115.3459,2608.0
2025-01-07 13:20:00,116.7,116.78,116.7,116.74,9893.0,115.3262,115.4052,115.3262,115.3657,9893.0
2025-01-07 13:25:00,116.76,116.86,116.76,116.86,5124.0,115.3855,115.4843,115.3855,115.4843,5124.0
2025-01-07 13:30:00,116.87,116.87,116.71,116.71,8817.0,115.4942,115.4942,115.3361,115.3361,8817.0
2025-01-07 13:35:00,116.71,116.72,116.64,116.69,4895.0,115.3361,115.3459,115.2669,115.3163,4895.0
2025-01-07 13:40:00,116.7,116.73,116.59,116.59,7432.0,115.3262,115.3558,115.2175,115.2175,7432.0
2025-01-07 13:45:00,116.66,116.79,116.66,116.75,6712.0,115.2866,115.4151,115.2866,115.3756,6712.0
2025-01-07 13:50:00,116.73,116.75,116.67,116.67,2997.0,115.3558,115.3756,115.2965,115.2965,2997.0
2025-01-07 13:55:00,116.65,116.69,116.61,116.64,6000.0,115.2768,115.3163,115.2372,115.2669,6000.0
2025-01-07 14:00:00,116.63,116.63,116.34,116.34,32614.0,115.257,115.257,114.9704,114.9704,32614.0
2025-01-07 14:05:00,116.3,116.39,116.3,116.36,6576.0,114.9309,115.0198,114.9309,114.9902,6576.0
2025-01-07 14:10:00,116.36,116.66,116.35,116.64,10161.0,114.9902,115.2866,114.9803,115.2669,10161.0
2025-01-07 14:15:00,116.65,116.65,116.54,116.6,6458.0,115.2768,115.2768,115.1681,115.2273,6458.0
2025-01-07 14:20:00,116.61,116.64,116.52,116.56,7919.0,115.2372,115.2669,115.1483,115.1878,7919.0
2025-01-07 14:25:00,116.53,116.64,116.53,116.6,9830.0,115.1582,115.2669,115.1582,115.2273,9830.0
2025-01-07 14:30:00,116.63,116.64,116.55,116.58,8220.0,115.257,115.2669,115.1779,115.2076,8220.0
2025-01-07 14:35:00,116.58,116.6,116.35,116.37,6571.0,115.2076,115.2273,114.9803,115.0001,6571.0
2025-01-07 14:40:00,116.36,116.38,116.32,116.37,6721.0,114.9902,115.0099,114.9506,115.0001,6721.0
2025-01-07 14:45:00,116.37,116.38,116.22,116.23,5990.0,115.0001,115.0099,114.8518,114.8617,5990.0
2025-01-07 14:50:00,116.2,116.24,116.15,116.22,6976.0,114.8321,114.8716,114.7826,114.8518,6976.0
2025-01-07 14:55:00,116.22,116.22,116.09,116.13,9069.0,114.8518,114.8518,114.7234,114.7629,9069.0
2025-01-07 15:00:00,116.11,116.12,115.91,115.95,7386.0,114.7431,114.753,114.5455,114.585,7386.0
2025-01-07 15:05:00,115.95,116.01,115.87,115.9,8646.0,114.585,114.6443,114.5059,114.5356,8646.0
2025-01-07 15:10:00,115.89,116.04,115.85,116.04,10074.0,114.5257,114.6739,114.4862,114.6739,10074.0
2025-01-07 15:15:00,116.07,116.09,115.85,115.91,11527.0,114.7036,114.7234,114.4862,114.5455,11527.0
2025-01-07 15:20:00,115.9,115.9,115.66,115.66,12970.0,114.5356,114.5356,114.2984,114.2984,12970.0
2025-01-07 15:25:00,115.66,115.76,115.62,115.68,7368.0,114.2984,114.3972,114.2589,114.3182,7368.0
2025-01-07 15:30:00,115.66,115.66,115.34,115.37,18627.0,114.2984,114.2984,113.9822,114.0118,18627.0
2025-01-07 15:35:00,115.4,115.44,115.31,115.39,27563.0,114.0415,114.081,113.9525,114.0316,27563.0
2025-01-07 15:40:00,115.4,115.48,115.25,115.31,16916.0,114.0415,114.1205,113.8932,113.9525,16916.0
2025-01-07 15:45:00,115.29,115.6,115.19,115.59,24679.0,113.9328,114.2391,113.8339,114.2292,24679.0
2025-01-07 15:50:00,115.56,115.84,115.55,115.69,37126.0,114.1996,114.4763,114.1897,114.3281,37126.0
2025-01-07 15:55:00,115.68,115.87,115.59,115.85,147396.0,114.3182,114.5059,114.2292,114.4862,147396.0
2025-01-08 09:30:00,115.16,115.32,114.92,114.92,20627.0,113.8043,113.9624,113.5671,113.5671,20627.0
2025-01-08 09:35:00,115.02,115.16,114.73,114.85,10814.0,113.6659,113.8043,113.3794,113.4979,10814.0
2025-01-08 09:40:00,114.73,114.78,114.02,114.04,13630.0,113.3794,113.4288,112.6777,112.6975,13630.0
2025-01-08 09:45:00,114.15,114.49,113.91,114.44,19699.0,112.8062,113.1422,112.569,113.0928,19699.0
2025-01-08 09:50:00,114.47,114.84,114.38,114.38,32598.0,113.1224,113.4881,113.0335,113.0335,32598.0
2025-01-08 09:55:00,114.38,114.38,114.1,114.14,17523.0,113.0335,113.0335,112.7568,112.7963,17523.0
2025-01-08 10:00:00,114.14,114.74,114.14,114.74,16107.0,112.7963,113.3892,112.7963,113.3892,16107.0
2025-01-08 10:05:00,114.72,115.03,114.64,114.85,16040.0,113.3695,113.6758,113.2904,113.4979,16040.0
2025-01-08 10:10:00,114.88,115.42,114.88,115.26,3166.0,113.5276,114.0612,113.5276,113.9031,3166.0
2025-01-08 10:15:00,115.22,115.23,115.0,115.05,7044.0,113.8636,113.8735,113.6462,113.6956,7044.0
2025-01-08 10:20:00,115.08,115.16,115.0,115.0,5995.0,113.7252,113.8043,113.6462,113.6462,5995.0
2025-01-08 10:25:00,115.0,115.0,114.75,114.76,4749.0,113.6462,113.6462,113.3991,113.409,4749.0
2025-01-08 10:30:00,114.76,114.94,114.69,114.84,7894.0,113.409,113.5869,113.3398,113.4881,7894.0
2025-01-08 10:35:00,114.86,115.05,114.81,114.98,4150.0,113.5078,113.6956,113.4584,113.6264,4150.0
2025-01-08 10:40:00,115.07,115.09,114.77,114.94,6002.0,113.7154,113.7351,113.4189,113.5869,6002.0
2025-01-08 10:45:00,115.01,115.12,114.92,115.09,7172.0,113.6561,113.7648,113.5671,113.7351,7172.0
2025-01-08 10:50:00,115.15,115.22,115.11,115.16,3356.0,113.7944,113.8636,113.7549,113.8043,3356.0
2025-01-08 10:55:00,115.15,115.25,115.09,115.22,5453.0,113.7944,113.8932,113.7351,113.8636,5453.0
2025-01-08 11:00:00,115.21,115.3,115.16,115.3,5302.0,113.8537,113.9427,113.8043,113.9427,5302.0
2025-01-08 11:05:00,115.25,115.4,115.22,115.37,4695.0,113.8932,114.0415,113.8636,114.0118,4695.0
2025-01-08 11:10:00,115.41,115.53,115.39,115.52,3147.0,114.0514,114.1699,114.0316,114.1601,3147.0
2025-01-08 11:15:00,115.52,115.52,115.33,115.34,8226.0,114.1601,114.1601,113.9723,113.9822,8226.0
2025-01-08 11:20:00,115.34,115.49,115.3,115.39,8301.0,113.9822,114.1304,113.9427,114.0316,8301.0
2025-01-08 11:25:00,115.42,115.43,115.26,115.32,4211.0,114.0612,114.0711,113.9031,113.9624,4211.0
2025-01-08 11:30:00,115.33,115.34,115.26,115.26,4893.0,113.9723,113.9822,113.9031,113.9031,4893.0
2025-01-08 11:35:00,115.32,115.45,115.29,115.44,2376.0,113.9624,114.0909,113.9328,114.081,2376.0
2025-01-08 11:40:00,115.46,115.51,115.34,115.41,9572.0,114.1008,114.1502,113.9822,114.0514,9572.0
2025-01-08 11:45:00,115.38,115.5,115.36,115.45,4754.0,114.0217,114.1403,114.0019,114.0909,4754.0
2025-01-08 11:50:00,115.52,115.56,115.4,115.45,13116.0,114.1601,114.1996,114.0415,114.0909,13116.0
2025-01-08 11:55:00,115.41,115.41,115.35,115.39,2204.0,114.0514,114.0514,113.9921,114.0316,2204.0
2025-01-08 12:00:00,115.39,115.41,115.07,115.08,6783.0,114.0316,114.0514,113.7154,113.7252,6783.0
2025-01-08 12:05:00,115.08,115.14,115.07,115.13,7016.0,113.7252,113.7845,113.7154,113.7747,7016.0
2025-01-08 12:10:00,115.09,115.13,115.07,115.11,2792.0,113.7351,113.7747,113.7154,113.7549,2792.0
2025-01-08 12:15:00,115.11,115.22,115.09,115.22,4477.0,113.7549,113.8636,113.7351,113.8636,4477.0
2025-01-08 12:20:00,115.17,115.24,115.12,115.22,7009.0,113.8142,113.8834,113.7648,113.8636,7009.0
2025-01-08 12:25:00,115.25,115.26,115.13,115.15,3419.0,113.8932,113.9031,113.7747,113.7944,3419.0
2025-01-08 12:30:00,115.15,115.22,115.14,115.21,10969.0,113.7944,113.8636,113.7845,113.8537,10969.0
2025-01-08 12:35:00,115.17,115.17,115.09,115.12,3216.0,113.8142,113.8142,113.7351,113.7648,3216.0
2025-01-08 12:40:00,115.09,115.17,115.09,115.14,11528.0,113.7351,113.8142,113.7351,113.7845,11528.0
2025-01-08 12:45:00,115.15,115.15,114.97,115.0,29437.0,113.7944,113.7944,113.6165,113.6462,29437.0
2025-01-08 12:50:00,115.04,115.07,115.01,115.05,1981.0,113.6857,113.7154,113.6561,113.6956,1981.0
2025-01-08 12:55:00,115.08,115.18,115.06,115.18,4558.0,113.7252,113.8241,113.7055,113.8241,4558.0
2025-01-08 13:00:00,115.12,115.4,115.12,115.29,7941.0,113.7648,114.0415,113.7648,113.9328,7941.0
2025-01-08 13:05:00,115.29,115.29,115.26,115.27,1085.0,113.9328,113.9328,113.9031,113.913,1085.0
2025-01-08 13:10:00,115.27,115.27,115.15,115.18,5320.0,113.913,113.913,113.7944,113.8241,5320.0
2025-01-08 13:15:00,115.21,115.43,115.19,115.42,12990.0,113.8537,114.0711,113.8339,114.0612,12990.0
2025-01-08 13:20:00,115.4,115.42,115.34,115.35,3617.0,114.0415,114.0612,113.9822,113.9921,3617.0
2025-01-08 13:25:00,115.35,115.52,115.35,115.52,2861.0,113.9921,114.1601,113.9921,114.1601,2861.0
2025-01-08 13:30:00,115.48,115.53,115.38,115.4,10403.0,114.1205,114.1699,114.0217,114.0415,10403.0
2025-01-08 13:35:00,115.4,115.49,115.29,115.46,5749.0,114.0415,114.1304,113.9328,114.1008,5749.0
2025-01-08 13:40:00,115.42,115.63,115.41,115.52,4963.0,114.0612,114.2688,114.0514,114.1601,4963.0
2025-01-08 13:45:00,115.5,115.5,115.19,115.19,4855.0,114.1403,114.1403,113.8339,113.8339,4855.0
2025-01-08 13:50:00,115.19,115.26,115.01,115.01,3779.0,113.8339,113.9031,113.6561,113.6561,3779.0
2025-01-08 13:55:00,115.0,115.06,114.97,115.06,4229.0,113.6462,113.7055,113.6165,113.7055,4229.0
2025-01-08 14:00:00,115.07,115.11,115.02,115.06,3971.0,113.7154,113.7549,113.6659,113.7055,3971.0
2025-01-08 14:05:00,115.18,115.39,115.11,115.37,5549.0,113.8241,114.0316,113.7549,114.0118,5549.0
2025-01-08 14:10:00,115.37,115.38,115.24,115.3,7546.0,114.0118,114.0217,113.8834,113.9427,7546.0
2025-01-08 14:15:00,115.26,115.48,115.25,115.48,2817.0,113.9031,114.1205,113.8932,114.1205,2817.0
2025-01-08 14:20:00,115.44,115.63,115.43,115.6,5118.0,114.081,114.2688,114.0711,114.2391,5118.0
2025-01-08 14:25:00,115.61,115.72,115.55,115.66,7765.0,114.249,114.3577,114.1897,114.2984,7765.0
2025-01-08 14:30:00,115.65,115.69,115.52,115.56,8104.0,114.2885,114.3281,114.1601,114.1996,8104.0
2025-01-08 14:35:00,115.56,115.56,115.47,115.49,5165.0,114.1996,114.1996,114.1107,114.1304,5165.0
2025-01-08 14:40:00,115.45,115.5,115.41,115.45,6241.0,114.0909,114.1403,114.0514,114.0909,6241.0
2025-01-08 14:45:00,115.45,115.56,115.43,115.56,7661.0,114.0909,114.1996,114.0711,114.1996,7661.0
2025-01-08 14:50:00,115.57,115.63,115.54,115.54,6396.0,114.2095,114.2688,114.1798,114.1798,6396.0
2025-01-08 14:55:00,115.57,115.63,115.56,115.59,5367.0,114.2095,114.2688,114.1996,114.2292,5367.0
2025-01-08 15:00:00,115.6,115.82,115.6,115.81,7278.0,114.2391,114.4565,114.2391,114.4466,7278.0
2025-01-08 15:05:00,115.78,115.84,115.67,115.7,10622.0,114.417,114.4763,114.3083,114.3379,10622.0
2025-01-08 15:10:00,115.73,115.8,115.67,115.67,11520.0,114.3676,114.4368,114.3083,114.3083,11520.0
2025-01-08 15:15:00,115.66,115.7,115.6,115.7,8443.0,114.2984,114.3379,114.2391,114.3379,8443.0
2025-01-08 15:20:00,115.72,115.72,115.53,115.71,19684.0,114.3577,114.3577,114.1699,114.3478,19684.0
2025-01-08 15:25:00,115.67,115.72,115.58,115.66,10307.0,114.3083,114.3577,114.2194,114.2984,10307.0
2025-01-08 15:30:00,115.66,115.68,115.55,115.56,10118.0,114.2984,114.3182,114.1897,114.1996,10118.0
2025-01-08 15:35:00,115.53,115.55,115.45,115.49,16754.0,114.1699,114.1897,114.0909,114.1304,16754.0
2025-01-08 15:40:00,115.47,115.71,115.44,115.69,44381.0,114.1107,114.3478,114.081,114.3281,44381.0
2025-01-08 15:45:00,115.69,115.83,115.68,115.8,16389.0,114.3281,114.4664,114.3182,114.4368,16389.0
2025-01-08 15:50:00,115.8,115.88,115.61,115.64,15558.0,114.4368,114.5158,114.249,114.2786,15558.0
2025-01-08 15:55:00,115.64,115.76,115.54,115.63,83105.0,114.2786,114.3972,114.1798,114.2688,83105.0
2025-01-10 09:30:00,114.2,114.41,113.83,114.0,26534.0,112.8556,113.0631,112.49,112.658,26534.0
2025-01-10 09:35:00,114.1,114.28,113.88,114.13,4043.0,112.7568,112.9347,112.5394,112.7864,4043.0
2025-01-10 09:40:00,114.18,114.46,114.14,114.38,8585.0,112.8358,113.1125,112.7963,113.0335,8585.0
2025-01-10 09:45:00,114.39,114.58,114.28,114.29,8698.0,113.0434,113.2311,112.9347,112.9445,8698.0
2025-01-10 09:50:00,114.28,114.29,114.1,114.11,13059.0,112.9347,112.9445,112.7568,112.7667,13059.0
2025-01-10 09:55:00,114.14,114.14,113.77,113.98,15927.0,112.7963,112.7963,112.4307,112.6382,15927.0
2025-01-10 10:00:00,113.9,113.94,113.6,113.85,17102.0,112.5591,112.5987,112.2627,112.5097,17102.0
2025-01-10 10:05:00,113.92,114.05,113.79,113.99,6581.0,112.5789,112.7074,112.4504,112.6481,6581.0
2025-01-10 10:10:00,114.03,114.11,113.81,113.86,16827.0,112.6876,112.7667,112.4702,112.5196,16827.0
2025-01-10 10:15:00,113.93,114.59,113.84,114.43,23292.0,112.5888,113.241,112.4998,113.0829,23292.0
2025-01-10 10:20:00,114.47,114.47,114.38,114.43,2886.0,113.1224,113.1224,113.0335,113.0829,2886.0
2025-01-10 10:25:00,114.38,114.46,114.27,114.32,11551.0,113.0335,113.1125,112.9248,112.9742,11551.0
2025-01-10 10:30:00,114.3,114.59,114.3,114.52,19653.0,112.9544,113.241,112.9544,113.1718,19653.0
2025-01-10 10:35:00,114.48,114.52,114.28,114.29,15395.0,113.1323,113.1718,112.9347,112.9445,15395.0
2025-01-10 10:40:00,114.19,114.21,113.95,114.08,6752.0,112.8457,112.8655,112.6085,112.737,6752.0
2025-01-10 10:45:00,114.06,114.06,113.98,114.0,5180.0,112.7172,112.7172,112.6382,112.658,5180.0
2025-01-10 10:50:00,114.07,114.13,114.03,114.07,2165.0,112.7271,112.7864,112.6876,112.7271,2165.0
2025-01-10 10:55:00,114.08,114.7,114.08,114.57,16292.0,112.737,113.3497,112.737,113.2212,16292.0
2025-01-10 11:00:00,114.64,114.64,114.37,114.42,8744.0,113.2904,113.2904,113.0236,113.073,8744.0
2025-01-10 11:05:00,114.43,114.44,114.23,114.33,5524.0,113.0829,113.0928,112.8852,112.9841,5524.0
2025-01-10 11:10:00,114.33,114.58,114.26,114.55,6105.0,112.9841,113.2311,112.9149,113.2015,6105.0
2025-01-10 11:15:00,114.48,114.63,114.16,114.23,9424.0,113.1323,113.2805,112.8161,112.8852,9424.0
2025-01-10 11:20:00,114.19,114.25,114.18,114.25,2279.0,112.8457,112.905,112.8358,112.905,2279.0
2025-01-10 11:25:00,114.24,114.25,113.99,114.07,3944.0,112.8951,112.905,112.6481,112.7271,3944.0
2025-01-10 11:30:00,113.99,114.07,113.93,114.0,6688.0,112.6481,112.7271,112.5888,112.658,6688.0
2025-01-10 11:35:00,114.02,114.09,114.0,114.01,5412.0,112.6777,112.7469,112.658,112.6678,5412.0
2025-01-10 11:40:00,114.04,114.1,113.99,114.02,1341.0,112.6975,112.7568,112.6481,112.6777,1341.0
2025-01-10 11:45:00,113.97,114.04,113.79,113.97,11695.0,112.6283,112.6975,112.4504,112.6283,11695.0
2025-01-10 11:50:00,114.07,114.1,113.88,113.93,5545.0,112.7271,112.7568,112.5394,112.5888,5545.0
2025-01-10 11:55:00,113.89,113.96,113.82,113.84,14438.0,112.5493,112.6184,112.4801,112.4998,14438.0
2025-01-10 12:00:00,113.85,113.88,113.6,113.68,12674.0,112.5097,112.5394,112.2627,112.3417,12674.0
2025-01-10 12:05:00,113.67,113.71,113.62,113.71,3411.0,112.3318,112.3714,112.2824,112.3714,3411.0
2025-01-10 12:10:00,113.71,113.73,113.6,113.62,6793.0,112.3714,112.3911,112.2627,112.2824,6793.0
2025-01-10 12:15:00,113.67,113.89,113.67,113.89,4111.0,112.3318,112.5493,112.3318,112.5493,4111.0
2025-01-10 12:20:00,113.84,113.84,113.75,113.84,6231.0,112.4998,112.4998,112.4109,112.4998,6231.0
2025-01-10 12:25:00,113.83,113.84,113.58,113.65,6968.0,112.49,112.4998,112.2429,112.3121,6968.0
2025-01-10 12:30:00,113.65,113.71,113.63,113.65,6255.0,112.3121,112.3714,112.2923,112.3121,6255.0
2025-01-10 12:35:00,113.66,113.66,113.49,113.49,2608.0,112.322,112.322,112.154,112.154,2608.0
2025-01-10 12:40:00,113.53,113.57,113.4,113.4,5117.0,112.1935,112.233,112.065,112.065,5117.0
2025-01-10 12:45:00,113.45,113.56,113.44,113.53,3531.0,112.1144,112.2231,112.1045,112.1935,3531.0
2025-01-10 12:50:00,113.53,113.53,113.39,113.44,4916.0,112.1935,112.1935,112.0551,112.1045,4916.0
2025-01-10 12:55:00,113.47,113.52,113.44,113.5,23771.0,112.1342,112.1836,112.1045,112.1638,23771.0
2025-01-10 13:00:00,113.47,113.65,113.47,113.49,6721.0,112.1342,112.3121,112.1342,112.154,6721.0
2025-01-10 13:05:00,113.48,113.54,113.44,113.5,9147.0,112.1441,112.2034,112.1045,112.1638,9147.0
2025-01-10 13:10:00,113.57,113.7,113.56,113.7,2384.0,112.233,112.3615,112.2231,112.3615,2384.0
2025-01-10 13:15:00,113.69,113.83,113.66,113.81,6596.0,112.3516,112.49,112.322,112.4702,6596.0
2025-01-10 13:20:00,113.78,113.93,113.78,113.93,7513.0,112.4405,112.5888,112.4405,112.5888,7513.0
2025-01-10 13:25:00,114.0,114.1,113.93,113.93,3493.0,112.658,112.7568,112.5888,112.5888,3493.0
2025-01-10 13:30:00,113.94,114.0,113.83,113.9,6340.0,112.5987,112.658,112.49,112.5591,6340.0
2025-01-10 13:35:00,113.93,114.0,113.92,114.0,4978.0,112.5888,112.658,112.5789,112.658,4978.0
2025-01-10 13:40:00,114.0,114.07,113.93,113.94,4245.0,112.658,112.7271,112.5888,112.5987,4245.0
2025-01-10 13:45:00,114.0,114.0,113.88,113.94,2729.0,112.658,112.658,112.5394,112.5987,2729.0
2025-01-10 13:50:00,113.91,114.04,113.88,113.97,9754.0,112.569,112.6975,112.5394,112.6283,9754.0
2025-01-10 13:55:00,113.99,114.13,113.98,114.06,5217.0,112.6481,112.7864,112.6382,112.7172,5217.0
2025-01-10 14:00:00,114.02,114.02,113.93,113.95,3850.0,112.6777,112.6777,112.5888,112.6085,3850.0
2025-01-10 14:05:00,113.95,114.08,113.94,114.0,6668.0,112.6085,112.737,112.5987,112.658,6668.0
2025-01-10 14:10:00,113.95,114.0,113.88,113.94,5554.0,112.6085,112.658,112.5394,112.5987,5554.0
2025-01-10 14:15:00,114.01,114.05,113.98,114.05,5257.0,112.6678,112.7074,112.6382,112.7074,5257.0
2025-01-10 14:20:00,114.05,114.15,114.01,114.05,7961.0,112.7074,112.8062,112.6678,112.7074,7961.0
2025-01-10 14:25:00,114.05,114.2,114.0,114.08,3802.0,112.7074,112.8556,112.658,112.737,3802.0
2025-01-10 14:30:00,114.08,114.15,113.99,114.03,11335.0,112.737,112.8062,112.6481,112.6876,11335.0
2025-01-10 14:35:00,113.99,114.02,113.93,114.02,2912.0,112.6481,112.6777,112.5888,112.6777,2912.0
2025-01-10 14:40:00,114.0,114.09,113.96,114.07,8380.0,112.658,112.7469,112.6184,112.7271,8380.0
2025-01-10 14:45:00,114.06,114.09,113.92,113.94,5458.0,112.7172,112.7469,112.5789,112.5987,5458.0
2025-01-10 14:50:00,113.95,114.09,113.94,113.96,8248.0,112.6085,112.7469,112.5987,112.6184,8248.0
2025-01-10 14:55:00,113.93,113.98,113.91,113.93,6767.0,112.5888,112.6382,112.569,112.5888,6767.0
2025-01-10 15:00:00,113.91,113.96,113.75,113.91,15165.0,112.569,112.6184,112.4109,112.569,15165.0
2025-01-10 15:05:00,113.88,113.89,113.75,113.75,4019.0,112.5394,112.5493,112.4109,112.4109,4019.0
2025-01-10 15:10:00,113.78,113.78,113.62,113.63,5068.0,112.4405,112.4405,112.2824,112.2923,5068.0
2025-01-10 15:15:00,113.63,113.68,113.51,113.54,11401.0,112.2923,112.3417,112.1737,112.2034,11401.0
2025-01-10 15:20:00,113.6,113.68,113.56,113.64,10800.0,112.2627,112.3417,112.2231,112.3022,10800.0
2025-01-10 15:25:00,113.65,113.7,113.59,113.61,9916.0,112.3121,112.3615,112.2528,112.2725,9916.0
2025-01-10 15:30:00,113.6,113.63,113.53,113.58,13146.0,112.2627,112.2923,112.1935,112.2429,13146.0
2025-01-10 15:35:00,113.59,113.74,113.57,113.62,12854.0,112.2528,112.401,112.233,112.2824,12854.0
2025-01-10 15:40:00,113.6,113.74,113.6,113.68,15925.0,112.2627,112.401,112.2627,112.3417,15925.0
2025-01-10 15:45:00,113.66,113.69,113.46,113.48,14521.0,112.322,112.3516,112.1243,112.1441,14521.0
2025-01-10 15:50:00,113.45,113.48,113.23,113.32,26244.0,112.1144,112.1441,111.897,111.986,26244.0
2025-01-10 15:55:00,113.33,113.33,113.14,113.18,110583.0,111.9958,111.9958,111.8081,111.8476,110583.0
2025-01-13 09:30:00,113.52,113.52,113.0,113.31,31923.0,112.1836,112.1836,111.6697,111.9761,31923.0
2025-01-13 09:35:00,113.69,113.93,113.69,113.82,2656.0,112.3516,112.5888,112.3516,112.4801,2656.0
2025-01-13 09:40:00,113.9,114.19,113.72,114.19,2452.0,112.5591,112.8457,112.3813,112.8457,2452.0
2025-01-13 09:45:00,114.09,114.37,113.94,114.28,14018.0,112.7469,113.0236,112.5987,112.9347,14018.0
2025-01-13 09:50:00,114.37,114.38,114.16,114.38,8932.0,113.0236,113.0335,112.8161,113.0335,8932.0
2025-01-13 09:55:00,114.5,114.82,114.49,114.82,2226.0,113.1521,113.4683,113.1422,113.4683,2226.0
2025-01-13 10:00:00,114.7,114.81,114.29,114.3,21143.0,113.3497,113.4584,112.9445,112.9544,21143.0
2025-01-13 10:05:00,114.3,114.46,114.26,114.41,10210.0,112.9544,113.1125,112.9149,113.0631,10210.0
2025-01-13 10:10:00,114.42,114.43,114.25,114.41,14461.0,113.073,113.0829,112.905,113.0631,14461.0
2025-01-13 10:15:00,114.41,114.41,114.26,114.38,11821.0,113.0631,113.0631,112.9149,113.0335,11821.0
2025-01-13 10:20:00,114.37,114.37,114.17,114.2,12799.0,113.0236,113.0236,112.826,112.8556,12799.0
2025-01-13 10:25:00,114.2,114.31,114.11,114.31,13455.0,112.8556,112.9643,112.7667,112.9643,13455.0
2025-01-13 10:30:00,114.35,114.58,114.34,114.36,13131.0,113.0038,113.2311,112.994,113.0137,13131.0
2025-01-13 10:35:00,114.35,114.65,114.35,114.5,22827.0,113.0038,113.3003,113.0038,113.1521,22827.0
2025-01-13 10:40:00,114.51,114.74,114.48,114.67,8431.0,113.162,113.3892,113.1323,113.3201,8431.0
2025-01-13 10:45:00,114.67,114.76,114.62,114.62,5169.0,113.3201,113.409,113.2707,113.2707,5169.0
2025-01-13 10:50:00,114.6,114.65,114.53,114.62,5610.0,113.2509,113.3003,113.1817,113.2707,5610.0
2025-01-13 10:55:00,114.6,114.95,114.6,114.91,11336.0,113.2509,113.5968,113.2509,113.5572,11336.0
2025-01-13 11:00:00,114.91,114.91,114.63,114.67,6335.0,113.5572,113.5572,113.2805,113.3201,6335.0
2025-01-13 11:05:00,114.72,114.9,114.63,114.84,8848.0,113.3695,113.5474,113.2805,113.4881,8848.0
2025-01-13 11:10:00,114.87,114.91,114.67,114.72,6020.0,113.5177,113.5572,113.3201,113.3695,6020.0
2025-01-13 11:15:00,114.72,115.06,114.69,114.98,34092.0,113.3695,113.7055,113.3398,113.6264,34092.0
2025-01-13 11:20:00,114.97,115.04,114.88,115.0,4589.0,113.6165,113.6857,113.5276,113.6462,4589.0
2025-01-13 11:25:00,115.07,115.17,114.87,114.91,40466.0,113.7154,113.8142,113.5177,113.5572,40466.0
2025-01-13 11:30:00,114.83,114.85,114.68,114.71,7067.0,113.4782,113.4979,113.33,113.3596,7067.0
2025-01-13 11:35:00,114.71,114.71,114.42,114.47,6478.0,113.3596,113.3596,113.073,113.1224,6478.0
2025-01-13 11:40:00,114.49,114.56,114.43,114.56,7416.0,113.1422,113.2114,113.0829,113.2114,7416.0
2025-01-13 11:45:00,114.56,114.56,114.49,114.53,2628.0,113.2114,113.2114,113.1422,113.1817,2628.0
2025-01-13 11:50:00,114.49,114.62,114.49,114.59,15173.0,113.1422,113.2707,113.1422,113.241,15173.0
2025-01-13 11:55:00,114.6,114.6,114.34,114.34,8843.0,113.2509,113.2509,112.994,112.994,8843.0
2025-01-13 12:00:00,114.41,114.56,114.37,114.54,3997.0,113.0631,113.2114,113.0236,113.1916,3997.0
2025-01-13 12:05:00,114.55,114.68,114.54,114.66,5696.0,113.2015,113.33,113.1916,113.3102,5696.0
2025-01-13 12:10:00,114.71,114.78,114.68,114.71,11254.0,113.3596,113.4288,113.33,113.3596,11254.0
2025-01-13 12:15:00,114.72,114.93,114.71,114.87,5409.0,113.3695,113.577,113.3596,113.5177,5409.0
2025-01-13 12:20:00,114.88,114.88,114.7,114.7,6953.0,113.5276,113.5276,113.3497,113.3497,6953.0
2025-01-13 12:25:00,114.64,114.69,114.55,114.59,13927.0,113.2904,113.3398,113.2015,113.241,13927.0
2025-01-13 12:30:00,114.62,114.69,114.5,114.51,10351.0,113.2707,113.3398,113.1521,113.162,10351.0
2025-01-13 12:35:00,114.51,114.54,114.42,114.44,2247.0,113.162,113.1916,113.073,113.0928,2247.0
2025-01-13 12:40:00,114.47,114.58,114.44,114.58,6096.0,113.1224,113.2311,113.0928,113.2311,6096.0
2025-01-13 12:45:00,114.58,114.58,114.5,114.52,20696.0,113.2311,113.2311,113.1521,113.1718,20696.0
2025-01-13 12:50:00,114.52,114.56,114.51,114.53,1769.0,113.1718,113.2114,113.162,113.1817,1769.0
2025-01-13 12:55:00,114.47,114.65,114.47,114.63,17776.0,113.1224,113.3003,113.1224,113.2805,17776.0
2025-01-13 13:00:00,114.63,114.7,114.45,114.53,10024.0,113.2805,113.3497,113.1027,113.1817,10024.0
2025-01-13 13:05:00,114.49,114.63,114.46,114.62,3196.0,113.1422,113.2805,113.1125,113.2707,3196.0
2025-01-13 13:10:00,114.62,114.66,114.59,114.62,8111.0,113.2707,113.3102,113.241,113.2707,8111.0
2025-01-13 13:15:00,114.65,114.7,114.56,114.59,9569.0,113.3003,113.3497,113.2114,113.241,9569.0
2025-01-13 13:20:00,114.59,114.67,114.59,114.63,7760.0,113.241,113.3201,113.241,113.2805,7760.0
2025-01-13 13:25:00,114.67,114.8,114.58,114.71,36975.0,113.3201,113.4485,113.2311,113.3596,36975.0
2025-01-13 13:30:00,114.75,114.8,114.7,114.76,21572.0,113.3991,113.4485,113.3497,113.409,21572.0
2025-01-13 13:35:00,114.79,114.83,114.63,114.7,27357.0,113.4387,113.4782,113.2805,113.3497,27357.0
2025-01-13 13:40:00,114.7,114.75,114.45,114.45,11104.0,113.3497,113.3991,113.1027,113.1027,11104.0
2025-01-13 13:45:00,114.5,114.65,114.47,114.65,17642.0,113.1521,113.3003,113.1224,113.3003,17642.0
2025-01-13 13:50:00,114.65,114.72,114.54,114.54,22889.0,113.3003,113.3695,113.1916,113.1916,22889.0
2025-01-13 13:55:00,114.58,114.74,114.5,114.67,10012.0,113.2311,113.3892,113.1521,113.3201,10012.0
2025-01-13 14:00:00,114.67,114.7,114.41,114.41,11800.0,113.3201,113.3497,113.0631,113.0631,11800.0
2025-01-13 14:05:00,114.45,114.58,114.44,114.58,22427.0,113.1027,113.2311,113.0928,113.2311,22427.0
2025-01-13 14:10:00,114.59,114.71,114.52,114.53,11619.0,113.241,113.3596,113.1718,113.1817,11619.0
2025-01-13 14:15:00,114.5,114.56,114.38,114.43,9595.0,113.1521,113.2114,113.0335,113.0829,9595.0
2025-01-13 14:20:00,114.43,114.56,114.43,114.53,9831.0,113.0829,113.2114,113.0829,113.1817,9831.0
2025-01-13 14:25:00,114.53,114.61,114.53,114.59,10203.0,113.1817,113.2608,113.1817,113.241,10203.0
2025-01-13 14:30:00,114.59,114.59,114.31,114.32,12445.0,113.241,113.241,112.9643,112.9742,12445.0
2025-01-13 14:35:00,114.32,114.45,114.2,114.43,24140.0,112.9742,113.1027,112.8556,113.0829,24140.0
2025-01-13 14:40:00,114.42,114.47,114.38,114.38,18416.0,113.073,113.1224,113.0335,113.0335,18416.0
2025-01-13 14:45:00,114.36,114.36,114.12,114.14,16187.0,113.0137,113.0137,112.7765,112.7963,16187.0
2025-01-13 14:50:00,114.15,114.25,114.12,114.23,21577.0,112.8062,112.905,112.7765,112.8852,21577.0
2025-01-13 14:55:00,114.23,114.3,114.06,114.06,40031.0,112.8852,112.9544,112.7172,112.7172,40031.0
2025-01-13 15:00:00,114.07,114.25,114.02,114.25,17772.0,112.7271,112.905,112.6777,112.905,17772.0
2025-01-13 15:05:00,114.25,114.28,114.2,114.2,11966.0,112.905,112.9347,112.8556,112.8556,11966.0
2025-01-13 15:10:00,114.19,114.28,114.18,114.25,15525.0,112.8457,112.9347,112.8358,112.905,15525.0
2025-01-13 15:15:00,114.22,114.24,114.15,114.15,19931.0,112.8754,112.8951,112.8062,112.8062,19931.0
2025-01-13 15:20:00,114.15,114.17,114.05,114.07,23976.0,112.8062,112.826,112.7074,112.7271,23976.0
2025-01-13 15:25:00,114.07,114.24,114.07,114.21,19479.0,112.7271,112.8951,112.7271,112.8655,19479.0
2025-01-13 15:30:00,114.21,114.32,114.2,114.32,12802.0,112.8655,112.9742,112.8556,112.9742,12802.0
2025-01-13 15:35:00,114.32,114.59,114.28,114.55,13354.0,112.9742,113.241,112.9347,113.2015,13354.0
2025-01-13 15:40:00,114.58,114.61,114.44,114.44,28881.0,113.2311,113.2608,113.0928,113.0928,28881.0
2025-01-13 15:45:00,114.43,114.59,114.42,114.59,26571.0,113.0829,113.241,113.073,113.241,26571.0
2025-01-13 15:50:00,114.71,114.81,114.51,114.56,33703.0,113.3596,113.4584,113.162,113.2114,33703.0
2025-01-13 15:55:00,114.56,114.81,114.5,114.8,108405.0,113.2114,113.4584,113.1521,113.4485,108405.0
2025-01-14 09:30:00,115.25,116.22,115.25,116.01,34996.0,113.8932,114.8518,113.8932,114.6443,34996.0
2025-01-14 09:35:00,116.06,116.23,115.68,115.96,12453.0,114.6937,114.8617,114.3182,114.5949,12453.0
2025-01-14 09:40:00,115.94,116.1,115.93,116.02,2918.0,114.5751,114.7332,114.5652,114.6542,2918.0
2025-01-14 09:45:00,116.05,116.21,115.9,116.06,15006.0,114.6838,114.8419,114.5356,114.6937,15006.0
2025-01-14 09:50:00,116.05,116.24,115.99,116.12,8763.0,114.6838,114.8716,114.6245,114.753,8763.0
2025-01-14 09:55:00,116.06,116.06,115.75,115.99,4615.0,114.6937,114.6937,114.3874,114.6245,4615.0
2025-01-14 10:00:00,115.94,116.14,115.75,116.14,9103.0,114.5751,114.7728,114.3874,114.7728,9103.0
2025-01-14 10:05:00,116.21,116.33,115.97,115.97,8971.0,114.8419,114.9605,114.6048,114.6048,8971.0
2025-01-14 10:10:00,116.07,116.17,116.01,116.1,8498.0,114.7036,114.8024,114.6443,114.7332,8498.0
2025-01-14 10:15:00,116.16,116.2,116.05,116.2,6550.0,114.7925,114.8321,114.6838,114.8321,6550.0
2025-01-14 10:20:00,116.08,116.34,116.08,116.34,7866.0,114.7135,114.9704,114.7135,114.9704,7866.0
2025-01-14 10:25:00,116.38,116.38,116.17,116.31,12595.0,115.0099,115.0099,114.8024,114.9408,12595.0
2025-01-14 10:30:00,116.3,116.41,116.09,116.29,18927.0,114.9309,115.0396,114.7234,114.921,18927.0
2025-01-14 10:35:00,116.29,116.51,116.27,116.51,3522.0,114.921,115.1384,114.9012,115.1384,3522.0
2025-01-14 10:40:00,116.48,116.58,116.43,116.54,2955.0,115.1088,115.2076,115.0593,115.1681,2955.0
2025-01-14 10:45:00,116.54,116.54,116.25,116.39,11218.0,115.1681,115.1681,114.8815,115.0198,11218.0
2025-01-14 10:50:00,116.39,116.48,116.19,116.46,22210.0,115.0198,115.1088,114.8222,115.089,22210.0
2025-01-14 10:55:00,116.48,116.57,116.44,116.52,5758.0,115.1088,115.1977,115.0692,115.1483,5758.0
2025-01-14 11:00:00,116.52,116.56,116.21,116.29,19333.0,115.1483,115.1878,114.8419,114.921,19333.0
2025-01-14 11:05:00,116.29,116.32,116.19,116.19,6856.0,114.921,114.9506,114.8222,114.8222,6856.0
2025-01-14 11:10:00,116.21,116.21,116.13,116.14,5256.0,114.8419,114.8419,114.7629,114.7728,5256.0
2025-01-14 11:15:00,116.13,116.18,115.97,116.07,12611.0,114.7629,114.8123,114.6048,114.7036,12611.0
2025-01-14 11:20:00,116.07,116.1,115.89,115.95,11257.0,114.7036,114.7332,114.5257,114.585,11257.0
2025-01-14 11:25:00,116.0,116.06,115.87,115.99,6232.0,114.6344,114.6937,114.5059,114.6245,6232.0
2025-01-14 11:30:00,115.98,116.01,115.97,115.99,2915.0,114.6146,114.6443,114.6048,114.6245,2915.0
2025-01-14 11:35:00,116.01,116.09,115.97,116.0,8879.0,114.6443,114.7234,114.6048,114.6344,8879.0
2025-01-14 11:40:00,116.0,116.04,115.9,115.93,6938.0,114.6344,114.6739,114.5356,114.5652,6938.0
2025-01-14 11:45:00,115.91,115.96,115.83,115.89,8822.0,114.5455,114.5949,114.4664,114.5257,8822.0
2025-01-14 11:50:00,115.89,115.92,115.72,115.84,16562.0,114.5257,114.5554,114.3577,114.4763,16562.0
2025-01-14 11:55:00,115.89,115.89,115.72,115.72,6574.0,114.5257,114.5257,114.3577,114.3577,6574.0
2025-01-14 12:00:00,115.72,115.83,115.66,115.81,6694.0,114.3577,114.4664,114.2984,114.4466,6694.0
2025-01-14 12:05:00,115.78,115.93,115.72,115.93,6638.0,114.417,114.5652,114.3577,114.5652,6638.0
2025-01-14 12:10:00,115.89,115.89,115.81,115.86,6258.0,114.5257,114.5257,114.4466,114.4961,6258.0
2025-01-14 12:15:00,115.85,115.9,115.78,115.78,10950.0,114.4862,114.5356,114.417,114.417,10950.0
2025-01-14 12:20:00,115.79,115.79,115.65,115.66,2520.0,114.4269,114.4269,114.2885,114.2984,2520.0
2025-01-14 12:25:00,115.68,115.99,115.67,115.82,10956.0,114.3182,114.6245,114.3083,114.4565,10956.0
2025-01-14 12:30:00,115.83,115.85,115.73,115.79,5849.0,114.4664,114.4862,114.3676,114.4269,5849.0
2025-01-14 12:35:00,115.8,115.87,115.76,115.87,9645.0,114.4368,114.5059,114.3972,114.5059,9645.0
2025-01-14 12:40:00,115.87,115.94,115.84,115.94,7371.0,114.5059,114.5751,114.4763,114.5751,7371.0
2025-01-14 12:45:00,115.94,115.97,115.87,115.87,9338.0,114.5751,114.6048,114.5059,114.5059,9338.0
2025-01-14 12:50:00,115.86,115.9,115.82,115.84,7265.0,114.4961,114.5356,114.4565,114.4763,7265.0
2025-01-14 12:55:00,115.82,115.92,115.79,115.92,7090.0,114.4565,114.5554,114.4269,114.5554,7090.0
2025-01-14 13:00:00,115.87,116.07,115.87,116.0,12750.0,114.5059,114.7036,114.5059,114.6344,12750.0
2025-01-14 13:05:00,116.0,116.07,115.98,116.03,7733.0,114.6344,114.7036,114.6146,114.6641,7733.0
2025-01-14 13:10:00,116.02,116.13,116.0,116.13,3709.0,114.6542,114.7629,114.6344,114.7629,3709.0
2025-01-14 13:15:00,116.13,116.17,116.09,116.13,10081.0,114.7629,114.8024,114.7234,114.7629,10081.0
2025-01-14 13:20:00,116.15,116.28,116.15,116.25,12995.0,114.7826,114.9111,114.7826,114.8815,12995.0
2025-01-14 13:25:00,116.25,116.27,116.2,116.22,6886.0,114.8815,114.9012,114.8321,114.8518,6886.0
2025-01-14 13:30:00,116.23,116.37,116.23,116.32,12156.0,114.8617,115.0001,114.8617,114.9506,12156.0
2025-01-14 13:35:00,116.35,116.37,116.28,116.35,9091.0,114.9803,115.0001,114.9111,114.9803,9091.0
2025-01-14 13:40:00,116.33,116.38,116.28,116.28,20040.0,114.9605,115.0099,114.9111,114.9111,20040.0
2025-01-14 13:45:00,116.33,116.38,116.2,116.38,14286.0,114.9605,115.0099,114.8321,115.0099,14286.0
2025-01-14 13:50:00,116.38,116.39,116.29,116.31,9219.0,115.0099,115.0198,114.921,114.9408,9219.0
2025-01-14 13:55:00,116.31,116.37,116.29,116.34,11124.0,114.9408,115.0001,114.921,114.9704,11124.0
2025-01-14 14:00:00,116.32,116.34,116.13,116.13,12791.0,114.9506,114.9704,114.7629,114.7629,12791.0
2025-01-14 14:05:00,116.13,116.26,116.13,116.25,12895.0,114.7629,114.8914,114.7629,114.8815,12895.0
2025-01-14 14:10:00,116.26,116.33,116.25,116.29,15081.0,114.8914,114.9605,114.8815,114.921,15081.0
2025-01-14 14:15:00,116.27,116.37,116.27,116.36,13466.0,114.9012,115.0001,114.9012,114.9902,13466.0
2025-01-14 14:20:00,116.34,116.4,116.31,116.4,11865.0,114.9704,115.0297,114.9408,115.0297,11865.0
2025-01-14 14:25:00,116.38,116.38,116.22,116.29,8774.0,115.0099,115.0099,114.8518,114.921,8774.0
2025-01-14 14:30:00,116.33,116.44,116.3,116.39,16643.0,114.9605,115.0692,114.9309,115.0198,16643.0
2025-01-14 14:35:00,116.4,116.47,116.38,116.4,12362.0,115.0297,115.0989,115.0099,115.0297,12362.0
2025-01-14 14:40:00,116.4,116.43,116.33,116.43,11819.0,115.0297,115.0593,114.9605,115.0593,11819.0
2025-01-14 14:45:00,116.41,116.43,116.33,116.34,10347.0,115.0396,115.0593,114.9605,114.9704,10347.0
2025-01-14 14:50:00,116.33,116.37,116.23,116.23,10756.0,114.9605,115.0001,114.8617,114.8617,10756.0
2025-01-14 14:55:00,116.23,116.26,116.04,116.1,18430.0,114.8617,114.8914,114.6739,114.7332,18430.0
2025-01-14 15:00:00,116.12,116.13,116.0,116.01,14021.0,114.753,114.7629,114.6344,114.6443,14021.0
2025-01-14 15:05:00,116.02,116.05,115.98,116.05,16670.0,114.6542,114.6838,114.6146,114.6838,16670.0
2025-01-14 15:10:00,116.01,116.08,115.94,116.08,20884.0,114.6443,114.7135,114.5751,114.7135,20884.0
2025-01-14 15:15:00,116.1,116.18,116.08,116.18,14337.0,114.7332,114.8123,114.7135,114.8123,14337.0
2025-01-14 15:20:00,116.2,116.48,116.2,116.44,14649.0,114.8321,115.1088,114.8321,115.0692,14649.0
2025-01-14 15:25:00,116.42,116.51,116.42,116.51,10190.0,115.0495,115.1384,115.0495,115.1384,10190.0
2025-01-14 15:30:00,116.52,116.61,116.45,116.58,17803.0,115.1483,115.2372,115.0791,115.2076,17803.0
2025-01-14 15:35:00,116.58,116.61,116.47,116.48,25449.0,115.2076,115.2372,115.0989,115.1088,25449.0
2025-01-14 15:40:00,116.48,116.49,116.33,116.42,20014.0,115.1088,115.1186,114.9605,115.0495,20014.0
2025-01-14 15:45:00,116.42,116.51,116.33,116.42,26798.0,115.0495,115.1384,114.9605,115.0495,26798.0
2025-01-14 15:50:00,116.39,116.55,116.34,116.47,60102.0,115.0198,115.1779,114.9704,115.0989,60102.0
2025-01-14 15:55:00,116.48,116.54,116.39,116.53,129732.0,115.1088,115.1681,115.0198,115.1582,129732.0
2025-01-15 09:30:00,118.86,119.03,118.02,118.23,83766.0,117.4607,117.6287,116.6306,116.8382,83766.0
2025-01-15 09:35:00,118.25,118.25,117.66,117.75,26857.0,116.8579,116.8579,116.2749,116.3638,26857.0
2025-01-15 09:40:00,117.79,118.06,117.64,117.73,10729.0,116.4033,116.6702,116.2551,116.344,10729.0
2025-01-15 09:45:00,117.74,117.78,117.43,117.43,10211.0,116.3539,116.3935,116.0476,116.0476,10211.0
2025-01-15 09:50:00,117.41,117.41,117.08,117.12,15395.0,116.0278,116.0278,115.7017,115.7412,15395.0
2025-01-15 09:55:00,117.1,117.36,116.98,117.36,23634.0,115.7215,115.9784,115.6029,115.9784,23634.0
2025-01-15 10:00:00,117.36,117.47,117.17,117.38,14763.0,115.9784,116.0871,115.7906,115.9982,14763.0
2025-01-15 10:05:00,117.43,117.43,117.14,117.37,17551.0,116.0476,116.0476,115.761,115.9883,17551.0
2025-01-15 10:10:00,117.41,117.59,117.41,117.59,8109.0,116.0278,116.2057,116.0278,116.2057,8109.0
2025-01-15 10:15:00,117.59,117.6,117.36,117.55,22899.0,116.2057,116.2156,115.9784,116.1662,22899.0
2025-01-15 10:20:00,117.48,117.51,117.4,117.44,10304.0,116.097,116.1266,116.0179,116.0575,10304.0
2025-01-15 10:25:00,117.47,117.57,117.38,117.44,13592.0,116.0871,116.1859,115.9982,116.0575,13592.0
2025-01-15 10:30:00,117.45,117.62,117.45,117.62,8783.0,116.0673,116.2353,116.0673,116.2353,8783.0
2025-01-15 10:35:00,117.56,117.56,117.3,117.32,11461.0,116.176,116.176,115.9191,115.9389,11461.0
2025-01-15 10:40:00,117.34,117.6,117.3,117.48,10827.0,115.9586,116.2156,115.9191,116.097,10827.0
2025-01-15 10:45:00,117.48,117.49,117.31,117.31,5495.0,116.097,116.1069,115.929,115.929,5495.0
2025-01-15 10:50:00,117.28,117.37,117.2,117.23,9224.0,115.8993,115.9883,115.8203,115.8499,9224.0
2025-01-15 10:55:00,117.25,117.54,117.21,117.48,22421.0,115.8697,116.1563,115.8302,116.097,22421.0
2025-01-15 11:00:00,117.5,117.52,117.35,117.39,8650.0,116.1168,116.1365,115.9685,116.008,8650.0
2025-01-15 11:05:00,117.43,117.55,117.38,117.44,20921.0,116.0476,116.1662,115.9982,116.0575,20921.0
2025-01-15 11:10:00,117.46,117.5,117.3,117.33,5246.0,116.0772,116.1168,115.9191,115.9488,5246.0
2025-01-15 11:15:00,117.25,117.26,117.05,117.11,22876.0,115.8697,115.8796,115.6721,115.7313,22876.0
2025-01-15 11:20:00,117.1,117.25,116.95,117.21,5949.0,115.7215,115.8697,115.5732,115.8302,5949.0
2025-01-15 11:25:00,117.21,117.21,117.07,117.09,6135.0,115.8302,115.8302,115.6918,115.7116,6135.0
2025-01-15 11:30:00,117.04,117.07,116.88,116.91,7200.0,115.6622,115.6918,115.5041,115.5337,7200.0
2025-01-15 11:35:00,116.93,117.01,116.85,116.91,9608.0,115.5535,115.6325,115.4744,115.5337,9608.0
2025-01-15 11:40:00,116.94,117.05,116.91,117.05,5580.0,115.5633,115.6721,115.5337,115.6721,5580.0
2025-01-15 11:45:00,117.01,117.01,116.95,117.0,3473.0,115.6325,115.6325,115.5732,115.6226,3473.0
2025-01-15 11:50:00,116.98,117.0,116.88,116.96,5268.0,115.6029,115.6226,115.5041,115.5831,5268.0
2025-01-15 11:55:00,116.94,117.13,116.94,117.1,7836.0,115.5633,115.7511,115.5633,115.7215,7836.0
2025-01-15 12:00:00,117.11,117.14,117.03,117.12,8015.0,115.7313,115.761,115.6523,115.7412,8015.0
2025-01-15 12:05:00,117.08,117.18,117.06,117.16,3114.0,115.7017,115.8005,115.6819,115.7808,3114.0
2025-01-15 12:10:00,117.16,117.23,117.11,117.12,10723.0,115.7808,115.8499,115.7313,115.7412,10723.0
2025-01-15 12:15:00,117.16,117.25,117.08,117.08,6823.0,115.7808,115.8697,115.7017,115.7017,6823.0
2025-01-15 12:20:00,117.06,117.09,117.0,117.01,4360.0,115.6819,115.7116,115.6226,115.6325,4360.0
2025-01-15 12:25:00,117.01,117.07,117.0,117.07,5421.0,115.6325,115.6918,115.6226,115.6918,5421.0
2025-01-15 12:30:00,117.07,117.19,116.99,117.19,5659.0,115.6918,115.8104,115.6128,115.8104,5659.0
2025-01-15 12:35:00,117.16,117.19,117.09,117.19,5541.0,115.7808,115.8104,115.7116,115.8104,5541.0
2025-01-15 12:40:00,117.19,117.27,117.19,117.26,6306.0,115.8104,115.8895,115.8104,115.8796,6306.0
2025-01-15 12:45:00,117.26,117.28,117.23,117.23,6688.0,115.8796,115.8993,115.8499,115.8499,6688.0
2025-01-15 12:50:00,117.21,117.24,117.06,117.14,6724.0,115.8302,115.8598,115.6819,115.761,6724.0
2025-01-15 12:55:00,117.15,117.15,117.02,117.03,6406.0,115.7709,115.7709,115.6424,115.6523,6406.0
2025-01-15 13:00:00,117.05,117.06,116.95,116.96,7089.0,115.6721,115.6819,115.5732,115.5831,7089.0
2025-01-15 13:05:00,117.0,117.0,116.87,116.87,4834.0,115.6226,115.6226,115.4942,115.4942,4834.0
2025-01-15 13:10:00,116.88,117.05,116.87,117.04,9845.0,115.5041,115.6721,115.4942,115.6622,9845.0
2025-01-15 13:15:00,117.04,117.15,117.02,117.09,8112.0,115.6622,115.7709,115.6424,115.7116,8112.0
2025-01-15 13:20:00,117.09,117.12,117.05,117.08,5689.0,115.7116,115.7412,115.6721,115.7017,5689.0
2025-01-15 13:25:00,117.05,117.12,117.01,117.09,12280.0,115.6721,115.7412,115.6325,115.7116,12280.0
2025-01-15 13:30:00,117.09,117.11,117.07,117.08,5216.0,115.7116,115.7313,115.6918,115.7017,5216.0
2025-01-15 13:35:00,117.06,117.21,117.05,117.21,8389.0,115.6819,115.8302,115.6721,115.8302,8389.0
2025-01-15 13:40:00,117.2,117.26,117.19,117.23,7875.0,115.8203,115.8796,115.8104,115.8499,7875.0
2025-01-15 13:45:00,117.21,117.3,117.2,117.29,4427.0,115.8302,115.9191,115.8203,115.9092,4427.0
2025-01-15 13:50:00,117.28,117.3,117.17,117.3,13012.0,115.8993,115.9191,115.7906,115.9191,13012.0
2025-01-15 13:55:00,117.23,117.27,117.17,117.21,5219.0,115.8499,115.8895,115.7906,115.8302,5219.0
2025-01-15 14:00:00,117.23,117.27,117.19,117.25,10314.0,115.8499,115.8895,115.8104,115.8697,10314.0
2025-01-15 14:05:00,117.25,117.26,117.19,117.25,9511.0,115.8697,115.8796,115.8104,115.8697,9511.0
2025-01-15 14:10:00,117.24,117.28,117.17,117.28,11308.0,115.8598,115.8993,115.7906,115.8993,11308.0
2025-01-15 14:15:00,117.28,117.38,117.25,117.31,10029.0,115.8993,115.9982,115.8697,115.929,10029.0
2025-01-15 14:20:00,117.34,117.34,117.28,117.3,7004.0,115.9586,115.9586,115.8993,115.9191,7004.0
2025-01-15 14:25:00,117.3,117.4,117.29,117.38,8550.0,115.9191,116.0179,115.9092,115.9982,8550.0
2025-01-15 14:30:00,117.39,117.54,117.38,117.54,10680.0,116.008,116.1563,115.9982,116.1563,10680.0
2025-01-15 14:35:00,117.54,117.62,117.49,117.56,8862.0,116.1563,116.2353,116.1069,116.176,8862.0
2025-01-15 14:40:00,117.58,117.6,117.4,117.41,12749.0,116.1958,116.2156,116.0179,116.0278,12749.0
2025-01-15 14:45:00,117.41,117.56,117.41,117.55,7098.0,116.0278,116.176,116.0278,116.1662,7098.0
2025-01-15 14:50:00,117.55,117.6,117.51,117.6,7555.0,116.1662,116.2156,116.1266,116.2156,7555.0
2025-01-15 14:55:00,117.61,117.62,117.44,117.44,7439.0,116.2255,116.2353,116.0575,116.0575,7439.0
2025-01-15 15:00:00,117.43,117.44,117.4,117.44,5635.0,116.0476,116.0575,116.0179,116.0575,5635.0
2025-01-15 15:05:00,117.44,117.45,117.4,117.42,5462.0,116.0575,116.0673,116.0179,116.0377,5462.0
2025-01-15 15:10:00,117.42,117.44,117.3,117.4,11578.0,116.0377,116.0575,115.9191,116.0179,11578.0
2025-01-15 15:15:00,117.4,117.46,117.38,117.46,11098.0,116.0179,116.0772,115.9982,116.0772,11098.0
2025-01-15 15:20:00,117.46,117.61,117.46,117.56,7132.0,116.0772,116.2255,116.0772,116.176,7132.0
2025-01-15 15:25:00,117.56,117.62,117.52,117.61,14464.0,116.176,116.2353,116.1365,116.2255,14464.0
2025-01-15 15:30:00,117.62,117.74,117.56,117.65,11834.0,116.2353,116.3539,116.176,116.265,11834.0
2025-01-15 15:35:00,117.63,117.67,117.51,117.66,33189.0,116.2452,116.2848,116.1266,116.2749,33189.0
2025-01-15 15:40:00,117.66,117.72,117.59,117.62,16483.0,116.2749,116.3342,116.2057,116.2353,16483.0
2025-01-15 15:45:00,117.62,117.67,117.52,117.53,21024.0,116.2353,116.2848,116.1365,116.1464,21024.0
2025-01-15 15:50:00,117.52,117.69,117.44,117.52,41758.0,116.1365,116.3045,116.0575,116.1365,41758.0
2025-01-15 15:55:00,117.53,117.64,117.45,117.55,135823.0,116.1464,116.2551,116.0673,116.1662,135823.0
2025-01-16 09:30:00,117.37,118.0,117.09,117.53,32815.0,115.9883,116.6109,115.7116,116.1464,32815.0
2025-01-16 09:35:00,117.48,117.65,117.36,117.49,1441.0,116.097,116.265,115.9784,116.1069,1441.0
2025-01-16 09:40:00,117.35,117.86,117.32,117.79,6154.0,115.9685,116.4725,115.9389,116.4033,6154.0
2025-01-16 09:45:00,117.83,117.92,117.6,117.67,10227.0,116.4429,116.5318,116.2156,116.2848,10227.0
2025-01-16 09:50:00,117.65,117.68,117.65,117.67,1900.0,116.265,116.2946,116.265,116.2848,1900.0
2025-01-16 09:55:00,117.78,117.78,117.4,117.49,9497.0,116.3935,116.3935,116.0179,116.1069,9497.0
2025-01-16 10:00:00,117.49,117.59,117.31,117.31,9193.0,116.1069,116.2057,115.929,115.929,9193.0
2025-01-16 10:05:00,117.37,117.64,117.31,117.5,7258.0,115.9883,116.2551,115.929,116.1168,7258.0
2025-01-16 10:10:00,117.57,117.62,117.33,117.51,16441.0,116.1859,116.2353,115.9488,116.1266,16441.0
2025-01-16 10:15:00,117.46,117.69,117.38,117.69,8098.0,116.0772,116.3045,115.9982,116.3045,8098.0
2025-01-16 10:20:00,117.73,117.84,117.65,117.84,11756.0,116.344,116.4528,116.265,116.4528,11756.0
2025-01-16 10:25:00,117.86,117.94,117.82,117.94,3907.0,116.4725,116.5516,116.433,116.5516,3907.0
2025-01-16 10:30:00,117.94,118.09,117.89,118.09,7143.0,116.5516,116.6998,116.5022,116.6998,7143.0
2025-01-16 10:35:00,118.06,118.21,118.02,118.18,2879.0,116.6702,116.8184,116.6306,116.7887,2879.0
2025-01-16 10:40:00,118.12,118.12,117.87,117.94,8973.0,116.7295,116.7295,116.4824,116.5516,8973.0
2025-01-16 10:45:00,117.94,118.23,117.93,118.14,10888.0,116.5516,116.8382,116.5417,116.7492,10888.0
2025-01-16 10:50:00,118.12,118.16,118.01,118.09,9514.0,116.7295,116.769,116.6207,116.6998,9514.0
2025-01-16 10:55:00,118.14,118.22,118.12,118.18,6263.0,116.7492,116.8283,116.7295,116.7887,6263.0
2025-01-16 11:00:00,118.19,118.24,118.15,118.24,3367.0,116.7986,116.848,116.7591,116.848,3367.0
2025-01-16 11:05:00,118.25,118.33,118.07,118.17,6700.0,116.8579,116.937,116.68,116.7789,6700.0
2025-01-16 11:10:00,118.15,118.17,117.83,117.91,6937.0,116.7591,116.7789,116.4429,116.5219,6937.0
2025-01-16 11:15:00,117.91,117.97,117.85,117.87,5039.0,116.5219,116.5812,116.4626,116.4824,5039.0
2025-01-16 11:20:00,117.9,118.08,117.9,118.08,7526.0,116.512,116.6899,116.512,116.6899,7526.0
2025-01-16 11:25:00,118.03,118.27,118.03,118.26,4296.0,116.6405,116.8777,116.6405,116.8678,4296.0
2025-01-16 11:30:00,118.27,118.29,118.19,118.29,8396.0,116.8777,116.8975,116.7986,116.8975,8396.0
2025-01-16 11:35:00,118.24,118.49,118.19,118.39,5838.0,116.848,117.0951,116.7986,116.9963,5838.0
2025-01-16 11:40:00,118.3,118.34,118.23,118.32,8336.0,116.9073,116.9469,116.8382,116.9271,8336.0
2025-01-16 11:45:00,118.27,118.44,118.27,118.44,5790.0,116.8777,117.0457,116.8777,117.0457,5790.0
2025-01-16 11:50:00,118.54,118.54,118.48,118.48,1635.0,117.1445,117.1445,117.0852,117.0852,1635.0
2025-01-16 11:55:00,118.52,118.57,118.45,118.54,6379.0,117.1247,117.1742,117.0556,117.1445,6379.0
2025-01-16 12:00:00,118.57,118.72,118.49,118.49,15993.0,117.1742,117.3224,117.0951,117.0951,15993.0
2025-01-16 12:05:00,118.55,118.72,118.5,118.72,4283.0,117.1544,117.3224,117.105,117.3224,4283.0
2025-01-16 12:10:00,118.76,118.87,118.68,118.7,10226.0,117.3619,117.4706,117.2829,117.3026,10226.0
2025-01-16 12:15:00,118.77,118.77,118.63,118.64,4845.0,117.3718,117.3718,117.2334,117.2433,4845.0
2025-01-16 12:20:00,118.63,118.63,118.54,118.55,5391.0,117.2334,117.2334,117.1445,117.1544,5391.0
2025-01-16 12:25:00,118.54,118.62,118.51,118.58,7720.0,117.1445,117.2236,117.1149,117.184,7720.0
2025-01-16 12:30:00,118.55,118.6,118.54,118.57,3906.0,117.1544,117.2038,117.1445,117.1742,3906.0
2025-01-16 12:35:00,118.54,118.61,118.52,118.57,6069.0,117.1445,117.2137,117.1247,117.1742,6069.0
2025-01-16 12:40:00,118.54,118.56,118.46,118.51,6931.0,117.1445,117.1643,117.0655,117.1149,6931.0
2025-01-16 12:45:00,118.48,118.48,118.45,118.46,5531.0,117.0852,117.0852,117.0556,117.0655,5531.0
2025-01-16 12:50:00,118.48,118.49,118.36,118.36,5350.0,117.0852,117.0951,116.9666,116.9666,5350.0
2025-01-16 12:55:00,118.4,118.49,118.36,118.45,9864.0,117.0062,117.0951,116.9666,117.0556,9864.0
2025-01-16 13:00:00,118.41,118.41,118.28,118.32,2372.0,117.016,117.016,116.8876,116.9271,2372.0
2025-01-16 13:05:00,118.33,118.5,118.33,118.5,12067.0,116.937,117.105,116.937,117.105,12067.0
2025-01-16 13:10:00,118.46,118.58,118.45,118.53,3130.0,117.0655,117.184,117.0556,117.1346,3130.0
2025-01-16 13:15:00,118.57,118.62,118.56,118.62,6603.0,117.1742,117.2236,117.1643,117.2236,6603.0
2025-01-16 13:20:00,118.62,118.66,118.55,118.6,11487.0,117.2236,117.2631,117.1544,117.2038,11487.0
2025-01-16 13:25:00,118.57,118.64,118.53,118.58,15079.0,117.1742,117.2433,117.1346,117.184,15079.0
2025-01-16 13:30:00,118.57,118.68,118.52,118.57,11654.0,117.1742,117.2829,117.1247,117.1742,11654.0
2025-01-16 13:35:00,118.57,118.63,118.56,118.57,7678.0,117.1742,117.2334,117.1643,117.1742,7678.0
2025-01-16 13:40:00,118.57,118.67,118.54,118.64,8692.0,117.1742,117.273,117.1445,117.2433,8692.0
2025-01-16 13:45:00,118.65,118.7,118.52,118.64,11879.0,117.2532,117.3026,117.1247,117.2433,11879.0
2025-01-16 13:50:00,118.66,118.85,118.65,118.84,2546.0,117.2631,117.4509,117.2532,117.441,2546.0
2025-01-16 13:55:00,118.8,118.85,118.62,118.71,10089.0,117.4014,117.4509,117.2236,117.3125,10089.0
2025-01-16 14:00:00,118.77,118.86,118.69,118.86,3964.0,117.3718,117.4607,117.2927,117.4607,3964.0
2025-01-16 14:05:00,118.8,118.85,118.76,118.81,27528.0,117.4014,117.4509,117.3619,117.4113,27528.0
2025-01-16 14:10:00,118.76,118.81,118.6,118.7,7393.0,117.3619,117.4113,117.2038,117.3026,7393.0
2025-01-16 14:15:00,118.73,118.78,118.68,118.73,8385.0,117.3323,117.3817,117.2829,117.3323,8385.0
2025-01-16 14:20:00,118.73,118.82,118.71,118.75,4481.0,117.3323,117.4212,117.3125,117.352,4481.0
2025-01-16 14:25:00,118.74,118.88,118.72,118.88,7899.0,117.3422,117.4805,117.3224,117.4805,7899.0
2025-01-16 14:30:00,118.84,118.87,118.77,118.8,6370.0,117.441,117.4706,117.3718,117.4014,6370.0
2025-01-16 14:35:00,118.8,118.91,118.79,118.85,8872.0,117.4014,117.5102,117.3916,117.4509,8872.0
2025-01-16 14:40:00,118.87,118.88,118.77,118.8,8099.0,117.4706,117.4805,117.3718,117.4014,8099.0
2025-01-16 14:45:00,118.8,118.92,118.8,118.9,8735.0,117.4014,117.52,117.4014,117.5003,8735.0
2025-01-16 14:50:00,118.85,118.97,118.85,118.96,7405.0,117.4509,117.5694,117.4509,117.5596,7405.0
2025-01-16 14:55:00,118.95,119.0,118.91,118.91,11928.0,117.5497,117.5991,117.5102,117.5102,11928.0
2025-01-16 15:00:00,118.91,118.97,118.86,118.88,7704.0,117.5102,117.5694,117.4607,117.4805,7704.0
2025-01-16 15:05:00,118.91,118.97,118.86,118.9,7915.0,117.5102,117.5694,117.4607,117.5003,7915.0
2025-01-16 15:10:00,118.89,118.89,118.76,118.78,7026.0,117.4904,117.4904,117.3619,117.3817,7026.0
2025-01-16 15:15:00,118.76,118.89,118.76,118.89,11196.0,117.3619,117.4904,117.3619,117.4904,11196.0
2025-01-16 15:20:00,118.89,118.91,118.81,118.88,8952.0,117.4904,117.5102,117.4113,117.4805,8952.0
2025-01-16 15:25:00,118.93,118.96,118.86,118.91,8569.0,117.5299,117.5596,117.4607,117.5102,8569.0
2025-01-16 15:30:00,118.93,119.14,118.93,119.14,6596.0,117.5299,117.7374,117.5299,117.7374,6596.0
2025-01-16 15:35:00,119.12,119.23,119.11,119.21,6478.0,117.7177,117.8264,117.7078,117.8066,6478.0
2025-01-16 15:40:00,119.23,119.4,119.21,119.3,16182.0,117.8264,117.9944,117.8066,117.8956,16182.0
2025-01-16 15:45:00,119.32,119.43,119.27,119.41,17488.0,117.9153,118.024,117.8659,118.0043,17488.0
2025-01-16 15:50:00,119.41,119.43,119.29,119.4,26337.0,118.0043,118.024,117.8857,117.9944,26337.0
2025-01-16 15:55:00,119.4,119.61,119.37,119.59,107461.0,117.9944,118.2019,117.9647,118.1821,107461.0
2025-01-17 09:30:00,120.09,120.31,119.72,120.1,147329.0,118.6763,118.8937,118.3106,118.6861,147329.0
2025-01-17 09:35:00,120.21,120.36,119.94,120.3,19229.0,118.7948,118.9431,118.528,118.8838,19229.0
2025-01-17 09:40:00,120.3,120.6,120.18,120.26,8384.0,118.8838,119.1803,118.7652,118.8443,8384.0
2025-01-17 09:45:00,120.26,120.61,120.15,120.61,7931.0,118.8443,119.1901,118.7356,119.1901,7931.0
2025-01-17 09:50:00,120.45,120.73,120.44,120.65,11528.0,119.032,119.3087,119.0221,119.2297,11528.0
2025-01-17 09:55:00,120.7,120.81,120.6,120.62,10297.0,119.2791,119.3878,119.1803,119.2,10297.0
2025-01-17 10:00:00,120.62,120.8,120.43,120.44,14297.0,119.2,119.3779,119.0123,119.0221,14297.0
2025-01-17 10:05:00,120.45,120.57,120.2,120.3,7158.0,119.032,119.1506,118.785,118.8838,7158.0
2025-01-17 10:10:00,120.3,120.51,120.27,120.36,11918.0,118.8838,119.0913,118.8541,118.9431,11918.0
2025-01-17 10:15:00,120.3,120.43,120.27,120.29,6167.0,118.8838,119.0123,118.8541,118.8739,6167.0
2025-01-17 10:20:00,120.39,120.57,120.38,120.5,6694.0,118.9727,119.1506,118.9628,119.0814,6694.0
2025-01-17 10:25:00,120.43,120.69,120.38,120.68,7553.0,119.0123,119.2692,118.9628,119.2593,7553.0
2025-01-17 10:30:00,120.76,120.76,120.57,120.75,6182.0,119.3384,119.3384,119.1506,119.3285,6182.0
2025-01-17 10:35:00,120.75,120.81,120.59,120.8,7609.0,119.3285,119.3878,119.1704,119.3779,7609.0
2025-01-17 10:40:00,120.75,120.95,120.69,120.95,5120.0,119.3285,119.5261,119.2692,119.5261,5120.0
2025-01-17 10:45:00,120.99,121.07,120.9,120.97,22734.0,119.5657,119.6447,119.4767,119.5459,22734.0
2025-01-17 10:50:00,120.97,121.02,120.91,121.02,6713.0,119.5459,119.5953,119.4866,119.5953,6713.0
2025-01-17 10:55:00,120.94,121.04,120.82,120.82,10679.0,119.5163,119.6151,119.3977,119.3977,10679.0
2025-01-17 11:00:00,120.9,120.92,120.85,120.87,5739.0,119.4767,119.4965,119.4273,119.4471,5739.0
2025-01-17 11:05:00,120.68,120.9,120.58,120.82,6840.0,119.2593,119.4767,119.1605,119.3977,6840.0
2025-01-17 11:10:00,120.74,120.74,120.47,120.48,10491.0,119.3186,119.3186,119.0518,119.0617,10491.0
2025-01-17 11:15:00,120.5,120.7,120.48,120.51,5062.0,119.0814,119.2791,119.0617,119.0913,5062.0
2025-01-17 11:20:00,120.57,120.59,120.43,120.47,3960.0,119.1506,119.1704,119.0123,119.0518,3960.0
2025-01-17 11:25:00,120.44,120.56,120.33,120.33,6550.0,119.0221,119.1407,118.9134,118.9134,6550.0
2025-01-17 11:30:00,120.36,120.6,120.34,120.51,16473.0,118.9431,119.1803,118.9233,119.0913,16473.0
2025-01-17 11:35:00,120.57,120.57,120.46,120.51,8086.0,119.1506,119.1506,119.0419,119.0913,8086.0
2025-01-17 11:40:00,120.53,120.64,120.47,120.64,10076.0,119.1111,119.2198,119.0518,119.2198,10076.0
2025-01-17 11:45:00,120.72,120.76,120.67,120.75,2977.0,119.2988,119.3384,119.2494,119.3285,2977.0
2025-01-17 11:50:00,120.83,120.86,120.74,120.75,8171.0,119.4076,119.4372,119.3186,119.3285,8171.0
2025-01-17 11:55:00,120.83,120.93,120.83,120.85,4931.0,119.4076,119.5064,119.4076,119.4273,4931.0
2025-01-17 12:00:00,120.87,120.93,120.82,120.9,15529.0,119.4471,119.5064,119.3977,119.4767,15529.0
2025-01-17 12:05:00,120.9,120.95,120.81,120.81,9414.0,119.4767,119.5261,119.3878,119.3878,9414.0
2025-01-17 12:10:00,120.78,121.04,120.78,121.01,13279.0,119.3581,119.6151,119.3581,119.5854,13279.0
2025-01-17 12:15:00,121.01,121.13,121.01,121.12,3636.0,119.5854,119.704,119.5854,119.6941,3636.0
2025-01-17 12:20:00,121.11,121.16,120.91,120.98,7532.0,119.6843,119.7337,119.4866,119.5558,7532.0
2025-01-17 12:25:00,120.98,121.03,120.97,120.99,3549.0,119.5558,119.6052,119.5459,119.5657,3549.0
2025-01-17 12:30:00,120.99,121.12,120.97,121.09,7110.0,119.5657,119.6941,119.5459,119.6645,7110.0
2025-01-17 12:35:00,121.06,121.09,120.95,121.0,7781.0,119.6348,119.6645,119.5261,119.5755,7781.0
2025-01-17 12:40:00,121.06,121.06,120.86,120.93,2059.0,119.6348,119.6348,119.4372,119.5064,2059.0
2025-01-17 12:45:00,120.95,120.95,120.87,120.9,3897.0,119.5261,119.5261,119.4471,119.4767,3897.0
2025-01-17 12:50:00,120.9,120.9,120.86,120.89,2361.0,119.4767,119.4767,119.4372,119.4668,2361.0
2025-01-17 12:55:00,120.92,120.92,120.77,120.79,4968.0,119.4965,119.4965,119.3483,119.368,4968.0
2025-01-17 13:00:00,120.76,120.77,120.7,120.73,2992.0,119.3384,119.3483,119.2791,119.3087,2992.0
2025-01-17 13:05:00,120.73,120.76,120.7,120.76,4872.0,119.3087,119.3384,119.2791,119.3384,4872.0
2025-01-17 13:10:00,120.76,120.76,120.69,120.69,3397.0,119.3384,119.3384,119.2692,119.2692,3397.0
2025-01-17 13:15:00,120.65,120.66,120.5,120.57,4476.0,119.2297,119.2396,119.0814,119.1506,4476.0
2025-01-17 13:20:00,120.54,120.62,120.53,120.59,2663.0,119.121,119.2,119.1111,119.1704,2663.0
2025-01-17 13:25:00,120.59,120.59,120.54,120.54,3149.0,119.1704,119.1704,119.121,119.121,3149.0
2025-01-17 13:30:00,120.57,120.58,120.41,120.42,5349.0,119.1506,119.1605,118.9925,119.0024,5349.0
2025-01-17 13:35:00,120.43,120.56,120.42,120.56,4668.0,119.0123,119.1407,119.0024,119.1407,4668.0
2025-01-17 13:40:00,120.54,120.57,120.5,120.52,6492.0,119.121,119.1506,119.0814,119.1012,6492.0
2025-01-17 13:45:00,120.5,120.57,120.49,120.52,5497.0,119.0814,119.1506,119.0716,119.1012,5497.0
2025-01-17 13:50:00,120.53,120.53,120.41,120.47,6487.0,119.1111,119.1111,118.9925,119.0518,6487.0
2025-01-17 13:55:00,120.46,120.47,120.39,120.44,4880.0,119.0419,119.0518,118.9727,119.0221,4880.0
2025-01-17 14:00:00,120.44,120.51,120.39,120.49,5897.0,119.0221,119.0913,118.9727,119.0716,5897.0
2025-01-17 14:05:00,120.53,120.58,120.49,120.53,10995.0,119.1111,119.1605,119.0716,119.1111,10995.0
2025-01-17 14:10:00,120.55,120.56,120.46,120.49,5349.0,119.1308,119.1407,119.0419,119.0716,5349.0
2025-01-17 14:15:00,120.48,120.51,120.38,120.38,3827.0,119.0617,119.0913,118.9628,118.9628,3827.0
2025-01-17 14:20:00,120.42,120.53,120.39,120.52,7560.0,119.0024,119.1111,118.9727,119.1012,7560.0
2025-01-17 14:25:00,120.5,120.57,120.48,120.57,9586.0,119.0814,119.1506,119.0617,119.1506,9586.0
2025-01-17 14:30:00,120.57,120.71,120.54,120.71,15639.0,119.1506,119.289,119.121,119.289,15639.0
2025-01-17 14:35:00,120.72,120.74,120.55,120.55,6555.0,119.2988,119.3186,119.1308,119.1308,6555.0
2025-01-17 14:40:00,120.55,120.68,120.44,120.51,16041.0,119.1308,119.2593,119.0221,119.0913,16041.0
2025-01-17 14:45:00,120.45,120.48,120.4,120.43,4524.0,119.032,119.0617,118.9826,119.0123,4524.0
2025-01-17 14:50:00,120.45,120.53,120.44,120.53,4949.0,119.032,119.1111,119.0221,119.1111,4949.0
2025-01-17 14:55:00,120.49,120.52,120.4,120.41,7241.0,119.0716,119.1012,118.9826,118.9925,7241.0
2025-01-17 15:00:00,120.38,120.39,120.25,120.29,10257.0,118.9628,118.9727,118.8344,118.8739,10257.0
2025-01-17 15:05:00,120.25,120.27,120.2,120.27,8005.0,118.8344,118.8541,118.785,118.8541,8005.0
2025-01-17 15:10:00,120.28,120.4,120.23,120.38,8050.0,118.864,118.9826,118.8146,118.9628,8050.0
2025-01-17 15:15:00,120.37,120.42,120.33,120.38,9451.0,118.953,119.0024,118.9134,118.9628,9451.0
2025-01-17 15:20:00,120.39,120.52,120.39,120.5,9844.0,118.9727,119.1012,118.9727,119.0814,9844.0
2025-01-17 15:25:00,120.49,120.5,120.42,120.47,6456.0,119.0716,119.0814,119.0024,119.0518,6456.0
2025-01-17 15:30:00,120.47,120.48,120.37,120.41,17871.0,119.0518,119.0617,118.953,118.9925,17871.0
2025-01-17 15:35:00,120.37,120.37,120.18,120.24,16674.0,118.953,118.953,118.7652,118.8245,16674.0
2025-01-17 15:40:00,120.26,120.29,120.13,120.29,16961.0,118.8443,118.8739,118.7158,118.8739,16961.0
2025-01-17 15:45:00,120.27,120.27,120.16,120.16,10318.0,118.8541,118.8541,118.7454,118.7454,10318.0
2025-01-17 15:50:00,120.15,120.35,120.1,120.19,24421.0,118.7356,118.9332,118.6861,118.7751,24421.0
2025-01-17 15:55:00,120.15,120.35,119.99,120.22,152921.0,118.7356,118.9332,118.5774,118.8047,152921.0
2025-01-21 09:30:00,121.3,121.58,121.06,121.07,29047.0,119.872,120.1487,119.6348,119.6447,29047.0
2025-01-21 09:35:00,121.26,121.54,121.25,121.5,1739.0,119.8325,120.1092,119.8226,120.0697,1739.0
2025-01-21 09:40:00,121.67,122.18,121.66,122.18,9333.0,120.2377,120.7417,120.2278,120.7417,9333.0
2025-01-21 09:45:00,122.2,122.56,122.1,122.19,9822.0,120.7614,121.1172,120.6626,120.7515,9822.0
2025-01-21 09:50:00,122.12,122.5,122.08,122.41,7113.0,120.6824,121.0579,120.6428,120.969,7113.0
2025-01-21 09:55:00,122.42,122.69,122.36,122.66,14297.0,120.9788,121.2457,120.9195,121.216,14297.0
2025-01-21 10:00:00,122.54,122.67,122.35,122.59,32277.0,121.0974,121.2259,120.9097,121.1468,32277.0
2025-01-21 10:05:00,122.52,122.86,122.42,122.79,14368.0,121.0777,121.4137,120.9788,121.3445,14368.0
2025-01-21 10:10:00,122.85,122.94,122.54,122.68,13521.0,121.4038,121.4927,121.0974,121.2358,13521.0
2025-01-21 10:15:00,122.75,123.08,122.75,123.08,37788.0,121.3049,121.6311,121.3049,121.6311,37788.0
2025-01-21 10:20:00,123.05,123.05,122.77,122.82,30954.0,121.6014,121.6014,121.3247,121.3741,30954.0
2025-01-21 10:25:00,122.88,122.89,122.64,122.67,24559.0,121.4334,121.4433,121.1962,121.2259,24559.0
2025-01-21 10:30:00,122.67,122.9,122.67,122.81,17946.0,121.2259,121.4532,121.2259,121.3642,17946.0
2025-01-21 10:35:00,122.75,123.09,122.73,123.09,16809.0,121.3049,121.6409,121.2852,121.6409,16809.0
2025-01-21 10:40:00,123.1,123.44,123.09,123.44,48696.0,121.6508,121.9868,121.6409,121.9868,48696.0
2025-01-21 10:45:00,123.47,123.47,123.23,123.36,30735.0,122.0165,122.0165,121.7793,121.9078,30735.0
2025-01-21 10:50:00,123.36,123.36,123.0,123.12,14173.0,121.9078,121.9078,121.552,121.6706,14173.0
2025-01-21 10:55:00,123.15,123.32,123.12,123.28,9327.0,121.7002,121.8682,121.6706,121.8287,9327.0
2025-01-21 11:00:00,123.28,123.44,123.24,123.42,10290.0,121.8287,121.9868,121.7892,121.9671,10290.0
2025-01-21 11:05:00,123.46,123.48,123.31,123.39,18833.0,122.0066,122.0264,121.8584,121.9374,18833.0
2025-01-21 11:10:00,123.34,123.38,123.25,123.31,48121.0,121.888,121.9275,121.7991,121.8584,48121.0
2025-01-21 11:15:00,123.3,123.54,123.19,123.29,61303.0,121.8485,122.0856,121.7398,121.8386,61303.0
2025-01-21 11:20:00,123.29,123.32,123.15,123.25,10653.0,121.8386,121.8682,121.7002,121.7991,10653.0
2025-01-21 11:25:00,123.25,123.35,123.21,123.31,11923.0,121.7991,121.8979,121.7595,121.8584,11923.0
2025-01-21 11:30:00,123.32,123.5,123.32,123.47,11277.0,121.8682,122.0461,121.8682,122.0165,11277.0
2025-01-21 11:35:00,123.47,123.47,123.33,123.37,12816.0,122.0165,122.0165,121.8781,121.9176,12816.0
2025-01-21 11:40:00,123.37,123.48,123.23,123.47,45785.0,121.9176,122.0264,121.7793,122.0165,45785.0
2025-01-21 11:45:00,123.47,123.52,123.23,123.28,17413.0,122.0165,122.0659,121.7793,121.8287,17413.0
2025-01-21 11:50:00,123.25,123.3,123.16,123.22,8259.0,121.7991,121.8485,121.7101,121.7694,8259.0
2025-01-21 11:55:00,123.23,123.27,123.16,123.18,12024.0,121.7793,121.8188,121.7101,121.7299,12024.0
2025-01-21 12:00:00,123.17,123.35,123.17,123.25,5920.0,121.72,121.8979,121.72,121.7991,5920.0
2025-01-21 12:05:00,123.21,123.35,123.16,123.33,10151.0,121.7595,121.8979,121.7101,121.8781,10151.0
2025-01-21 12:10:00,123.32,123.36,123.23,123.35,14406.0,121.8682,121.9078,121.7793,121.8979,14406.0
2025-01-21 12:15:00,123.35,123.53,123.35,123.49,38709.0,121.8979,122.0758,121.8979,122.0362,38709.0
2025-01-21 12:20:00,123.52,123.53,123.31,123.36,8189.0,122.0659,122.0758,121.8584,121.9078,8189.0
2025-01-21 12:25:00,123.36,123.49,123.36,123.47,10639.0,121.9078,122.0362,121.9078,122.0165,10639.0
2025-01-21 12:30:00,123.47,123.52,123.35,123.4,12952.0,122.0165,122.0659,121.8979,121.9473,12952.0
2025-01-21 12:35:00,123.44,123.45,123.19,123.31,8732.0,121.9868,121.9967,121.7398,121.8584,8732.0
2025-01-21 12:40:00,123.31,123.34,123.21,123.27,6271.0,121.8584,121.888,121.7595,121.8188,6271.0
2025-01-21 12:45:00,123.25,123.39,123.23,123.38,5807.0,121.7991,121.9374,121.7793,121.9275,5807.0
2025-01-21 12:50:00,123.37,123.38,123.19,123.23,5741.0,121.9176,121.9275,121.7398,121.7793,5741.0
2025-01-21 12:55:00,123.18,123.26,123.1,123.11,4896.0,121.7299,121.8089,121.6508,121.6607,4896.0
2025-01-21 13:00:00,123.08,123.12,122.88,122.91,4853.0,121.6311,121.6706,121.4334,121.4631,4853.0
2025-01-21 13:05:00,122.93,122.96,122.92,122.94,4500.0,121.4828,121.5125,121.4729,121.4927,4500.0
2025-01-21 13:10:00,122.94,122.96,122.74,122.75,9073.0,121.4927,121.5125,121.2951,121.3049,9073.0
2025-01-21 13:15:00,122.73,122.84,122.69,122.82,2772.0,121.2852,121.3939,121.2457,121.3741,2772.0
2025-01-21 13:20:00,122.82,122.89,122.78,122.88,2193.0,121.3741,121.4433,121.3346,121.4334,2193.0
2025-01-21 13:25:00,122.88,122.94,122.86,122.94,6605.0,121.4334,121.4927,121.4137,121.4927,6605.0
2025-01-21 13:30:00,122.95,123.01,122.92,122.99,6458.0,121.5026,121.5619,121.4729,121.5421,6458.0
2025-01-21 13:35:00,123.01,123.03,122.89,122.96,8379.0,121.5619,121.5817,121.4433,121.5125,8379.0
2025-01-21 13:40:00,122.99,122.99,122.89,122.93,4046.0,121.5421,121.5421,121.4433,121.4828,4046.0
2025-01-21 13:45:00,122.92,122.96,122.9,122.9,4928.0,121.4729,121.5125,121.4532,121.4532,4928.0
2025-01-21 13:50:00,122.92,122.92,122.76,122.76,9968.0,121.4729,121.4729,121.3148,121.3148,9968.0
2025-01-21 13:55:00,122.74,122.96,122.74,122.96,7682.0,121.2951,121.5125,121.2951,121.5125,7682.0
2025-01-21 14:00:00,122.97,123.13,122.95,123.13,10800.0,121.5224,121.6805,121.5026,121.6805,10800.0
2025-01-21 14:05:00,123.14,123.17,122.97,122.98,23849.0,121.6904,121.72,121.5224,121.5322,23849.0
2025-01-21 14:10:00,123.0,123.09,122.99,122.99,14570.0,121.552,121.6409,121.5421,121.5421,14570.0
2025-01-21 14:15:00,122.98,123.1,122.87,122.91,15997.0,121.5322,121.6508,121.4235,121.4631,15997.0
2025-01-21 14:20:00,122.87,122.95,122.73,122.73,11029.0,121.4235,121.5026,121.2852,121.2852,11029.0
2025-01-21 14:25:00,122.77,122.85,122.73,122.79,11835.0,121.3247,121.4038,121.2852,121.3445,11835.0
2025-01-21 14:30:00,122.82,123.05,122.81,123.05,10397.0,121.3741,121.6014,121.3642,121.6014,10397.0
2025-01-21 14:35:00,123.07,123.1,122.95,122.98,18172.0,121.6212,121.6508,121.5026,121.5322,18172.0
2025-01-21 14:40:00,122.97,123.05,122.97,123.01,7132.0,121.5224,121.6014,121.5224,121.5619,7132.0
2025-01-21 14:45:00,123.05,123.32,123.04,123.24,22900.0,121.6014,121.8682,121.5915,121.7892,22900.0
2025-01-21 14:50:00,123.22,123.31,123.2,123.25,10264.0,121.7694,121.8584,121.7497,121.7991,10264.0
2025-01-21 14:55:00,123.21,123.29,123.21,123.24,5398.0,121.7595,121.8386,121.7595,121.7892,5398.0
2025-01-21 15:00:00,123.24,123.24,123.05,123.05,13601.0,121.7892,121.7892,121.6014,121.6014,13601.0
2025-01-21 15:05:00,123.05,123.16,123.03,123.16,11657.0,121.6014,121.7101,121.5817,121.7101,11657.0
2025-01-21 15:10:00,123.16,123.16,123.04,123.08,8253.0,121.7101,121.7101,121.5915,121.6311,8253.0
2025-01-21 15:15:00,123.08,123.26,123.05,123.23,16916.0,121.6311,121.8089,121.6014,121.7793,16916.0
2025-01-21 15:20:00,123.25,123.25,123.07,123.09,15971.0,121.7991,121.7991,121.6212,121.6409,15971.0
2025-01-21 15:25:00,123.07,123.1,123.04,123.07,13081.0,121.6212,121.6508,121.5915,121.6212,13081.0
2025-01-21 15:30:00,123.07,123.07,122.9,122.91,28045.0,121.6212,121.6212,121.4532,121.4631,28045.0
2025-01-21 15:35:00,122.91,122.92,122.84,122.91,22694.0,121.4631,121.4729,121.3939,121.4631,22694.0
2025-01-21 15:40:00,122.89,122.96,122.86,122.96,22589.0,121.4433,121.5125,121.4137,121.5125,22589.0
2025-01-21 15:45:00,122.96,123.22,122.92,123.22,69299.0,121.5125,121.7694,121.4729,121.7694,69299.0
2025-01-21 15:50:00,123.26,123.54,123.26,123.47,44465.0,121.8089,122.0856,121.8089,122.0165,44465.0
2025-01-21 15:55:00,123.46,123.66,123.36,123.44,118861.0,122.0066,122.2042,121.9078,121.9868,118861.0
2025-01-22 09:30:00,123.09,123.18,122.49,122.9,38856.0,121.6409,121.7299,121.048,121.4532,38856.0
2025-01-22 09:35:00,123.1,123.88,122.94,123.27,22264.0,121.6508,122.4216,121.4927,121.8188,22264.0
2025-01-22 09:40:00,123.24,123.49,122.88,123.19,8588.0,121.7892,122.0362,121.4334,121.7398,8588.0
2025-01-22 09:45:00,123.06,123.32,122.89,123.16,19866.0,121.6113,121.8682,121.4433,121.7101,19866.0
2025-01-22 09:50:00,123.29,123.33,122.64,122.85,21707.0,121.8386,121.8781,121.1962,121.4038,21707.0
2025-01-22 09:55:00,122.91,123.05,122.8,122.98,18271.0,121.4631,121.6014,121.3544,121.5322,18271.0
2025-01-22 10:00:00,122.98,123.23,122.98,123.02,44884.0,121.5322,121.7793,121.5322,121.5718,44884.0
2025-01-22 10:05:00,123.04,123.34,122.84,123.22,13227.0,121.5915,121.888,121.3939,121.7694,13227.0
2025-01-22 10:10:00,123.26,123.37,123.14,123.23,11369.0,121.8089,121.9176,121.6904,121.7793,11369.0
2025-01-22 10:15:00,123.23,123.32,123.05,123.24,12748.0,121.7793,121.8682,121.6014,121.7892,12748.0
2025-01-22 10:20:00,123.25,123.33,123.12,123.15,8970.0,121.7991,121.8781,121.6706,121.7002,8970.0
2025-01-22 10:25:00,123.14,123.28,123.14,123.14,4743.0,121.6904,121.8287,121.6904,121.6904,4743.0
2025-01-22 10:30:00,123.06,123.06,122.83,123.01,8931.0,121.6113,121.6113,121.384,121.5619,8931.0
2025-01-22 10:35:00,123.05,123.09,122.92,122.98,6209.0,121.6014,121.6409,121.4729,121.5322,6209.0
2025-01-22 10:40:00,122.98,123.0,122.57,122.66,6568.0,121.5322,121.552,121.1271,121.216,6568.0
2025-01-22 10:45:00,122.68,122.72,122.51,122.6,5829.0,121.2358,121.2753,121.0678,121.1567,5829.0
2025-01-22 10:50:00,122.65,122.73,122.61,122.68,6134.0,121.2061,121.2852,121.1666,121.2358,6134.0
2025-01-22 10:55:00,122.63,122.82,122.57,122.8,12955.0,121.1864,121.3741,121.1271,121.3544,12955.0
2025-01-22 11:00:00,122.77,122.95,122.68,122.84,39784.0,121.3247,121.5026,121.2358,121.3939,39784.0
2025-01-22 11:05:00,122.83,123.02,122.77,122.91,57695.0,121.384,121.5718,121.3247,121.4631,57695.0
2025-01-22 11:10:00,122.9,123.07,122.89,123.05,12117.0,121.4532,121.6212,121.4433,121.6014,12117.0
2025-01-22 11:15:00,123.05,123.07,122.94,123.03,11114.0,121.6014,121.6212,121.4927,121.5817,11114.0
2025-01-22 11:20:00,123.03,123.06,122.99,123.03,7334.0,121.5817,121.6113,121.5421,121.5817,7334.0
2025-01-22 11:25:00,123.04,123.17,122.92,123.15,15209.0,121.5915,121.72,121.4729,121.7002,15209.0
2025-01-22 11:30:00,123.18,123.32,123.11,123.11,9038.0,121.7299,121.8682,121.6607,121.6607,9038.0
2025-01-22 11:35:00,123.17,123.29,123.15,123.29,6831.0,121.72,121.8386,121.7002,121.8386,6831.0
2025-01-22 11:40:00,123.37,123.38,123.21,123.29,6806.0,121.9176,121.9275,121.7595,121.8386,6806.0
2025-01-22 11:45:00,123.25,123.3,123.18,123.28,7879.0,121.7991,121.8485,121.7299,121.8287,7879.0
2025-01-22 11:50:00,123.22,123.47,123.22,123.47,6845.0,121.7694,122.0165,121.7694,122.0165,6845.0
2025-01-22 11:55:00,123.47,123.48,123.33,123.35,10318.0,122.0165,122.0264,121.8781,121.8979,10318.0
2025-01-22 12:00:00,123.33,123.4,123.31,123.37,3374.0,121.8781,121.9473,121.8584,121.9176,3374.0
2025-01-22 12:05:00,123.33,123.44,123.33,123.41,8489.0,121.8781,121.9868,121.8781,121.9572,8489.0
2025-01-22 12:10:00,123.42,123.45,123.36,123.4,6109.0,121.9671,121.9967,121.9078,121.9473,6109.0
2025-01-22 12:15:00,123.4,123.43,123.22,123.28,9061.0,121.9473,121.9769,121.7694,121.8287,9061.0
2025-01-22 12:20:00,123.28,123.32,123.09,123.17,9737.0,121.8287,121.8682,121.6409,121.72,9737.0
2025-01-22 12:25:00,123.19,123.19,122.98,122.98,5010.0,121.7398,121.7398,121.5322,121.5322,5010.0
2025-01-22 12:30:00,122.94,123.08,122.93,123.08,15894.0,121.4927,121.6311,121.4828,121.6311,15894.0
2025-01-22 12:35:00,123.07,123.14,123.04,123.07,7144.0,121.6212,121.6904,121.5915,121.6212,7144.0
2025-01-22 12:40:00,123.1,123.13,123.05,123.06,4579.0,121.6508,121.6805,121.6014,121.6113,4579.0
2025-01-22 12:45:00,123.06,123.13,122.97,122.98,7708.0,121.6113,121.6805,121.5224,121.5322,7708.0
2025-01-22 12:50:00,122.94,122.95,122.73,122.74,18151.0,121.4927,121.5026,121.2852,121.2951,18151.0
2025-01-22 12:55:00,122.73,122.79,122.66,122.69,9675.0,121.2852,121.3445,121.216,121.2457,9675.0
2025-01-22 13:00:00,122.69,122.81,122.66,122.76,17094.0,121.2457,121.3642,121.216,121.3148,17094.0
2025-01-22 13:05:00,122.77,122.85,122.68,122.74,22726.0,121.3247,121.4038,121.2358,121.2951,22726.0
2025-01-22 13:10:00,122.76,122.93,122.76,122.93,6602.0,121.3148,121.4828,121.3148,121.4828,6602.0
2025-01-22 13:15:00,122.92,123.01,122.87,123.01,10794.0,121.4729,121.5619,121.4235,121.5619,10794.0
2025-01-22 13:20:00,123.0,123.12,123.0,123.06,8335.0,121.552,121.6706,121.552,121.6113,8335.0
2025-01-22 13:25:00,123.03,123.06,122.92,122.92,5894.0,121.5817,121.6113,121.4729,121.4729,5894.0
2025-01-22 13:30:00,122.98,123.04,122.94,122.95,11218.0,121.5322,121.5915,121.4927,121.5026,11218.0
2025-01-22 13:35:00,122.97,123.05,122.95,123.02,7767.0,121.5224,121.6014,121.5026,121.5718,7767.0
2025-01-22 13:40:00,123.04,123.11,123.02,123.11,12121.0,121.5915,121.6607,121.5718,121.6607,12121.0
2025-01-22 13:45:00,123.12,123.15,123.0,123.0,4927.0,121.6706,121.7002,121.552,121.552,4927.0
2025-01-22 13:50:00,123.01,123.01,122.91,122.98,6566.0,121.5619,121.5619,121.4631,121.5322,6566.0
2025-01-22 13:55:00,122.98,123.0,122.95,122.96,6937.0,121.5322,121.552,121.5026,121.5125,6937.0
2025-01-22 14:00:00,122.96,122.97,122.8,122.81,6074.0,121.5125,121.5224,121.3544,121.3642,6074.0
2025-01-22 14:05:00,122.84,122.89,122.8,122.86,10916.0,121.3939,121.4433,121.3544,121.4137,10916.0
2025-01-22 14:10:00,122.87,122.87,122.8,122.82,9955.0,121.4235,121.4235,121.3544,121.3741,9955.0
2025-01-22 14:15:00,122.82,122.84,122.79,122.82,5296.0,121.3741,121.3939,121.3445,121.3741,5296.0
2025-01-22 14:20:00,122.81,122.91,122.8,122.9,16666.0,121.3642,121.4631,121.3544,121.4532,16666.0
2025-01-22 14:25:00,122.9,122.92,122.83,122.83,4522.0,121.4532,121.4729,121.384,121.384,4522.0
2025-01-22 14:30:00,122.86,122.91,122.83,122.9,8589.0,121.4137,121.4631,121.384,121.4532,8589.0
2025-01-22 14:35:00,122.88,122.96,122.85,122.92,9968.0,121.4334,121.5125,121.4038,121.4729,9968.0
2025-01-22 14:40:00,122.91,122.94,122.88,122.93,4682.0,121.4631,121.4927,121.4334,121.4828,4682.0
2025-01-22 14:45:00,122.94,122.95,122.81,122.84,7742.0,121.4927,121.5026,121.3642,121.3939,7742.0
2025-01-22 14:50:00,122.87,122.87,122.82,122.83,7027.0,121.4235,121.4235,121.3741,121.384,7027.0
2025-01-22 14:55:00,122.81,122.86,122.81,122.84,11845.0,121.3642,121.4137,121.3642,121.3939,11845.0
2025-01-22 15:00:00,122.84,122.96,122.81,122.96,9674.0,121.3939,121.5125,121.3642,121.5125,9674.0
2025-01-22 15:05:00,122.96,122.99,122.94,122.99,8408.0,121.5125,121.5421,121.4927,121.5421,8408.0
2025-01-22 15:10:00,122.96,123.06,122.96,123.06,10518.0,121.5125,121.6113,121.5125,121.6113,10518.0
2025-01-22 15:15:00,123.06,123.07,122.98,123.01,9808.0,121.6113,121.6212,121.5322,121.5619,9808.0
2025-01-22 15:20:00,122.99,123.0,122.89,122.95,6398.0,121.5421,121.552,121.4433,121.5026,6398.0
2025-01-22 15:25:00,122.93,122.96,122.82,122.83,19114.0,121.4828,121.5125,121.3741,121.384,19114.0
2025-01-22 15:30:00,122.83,123.02,122.78,122.99,27301.0,121.384,121.5718,121.3346,121.5421,27301.0
2025-01-22 15:35:00,122.97,123.07,122.9,123.06,18943.0,121.5224,121.6212,121.4532,121.6113,18943.0
2025-01-22 15:40:00,123.04,123.04,122.96,123.04,19405.0,121.5915,121.5915,121.5125,121.5915,19405.0
2025-01-22 15:45:00,123.01,123.07,122.93,122.98,31294.0,121.5619,121.6212,121.4828,121.5322,31294.0
2025-01-22 15:50:00,123.01,123.1,122.98,123.0,49854.0,121.5619,121.6508,121.5322,121.552,49854.0
2025-01-22 15:55:00,122.96,123.07,122.84,122.85,155426.0,121.5125,121.6212,121.3939,121.4038,155426.0
2025-01-23 09:30:00,122.84,123.28,122.81,122.89,23243.0,121.3939,121.8287,121.3642,121.4433,23243.0
2025-01-23 09:35:00,122.8,123.0,122.78,122.91,5396.0,121.3544,121.552,121.3346,121.4631,5396.0
2025-01-23 09:40:00,122.87,123.02,122.77,122.87,12034.0,121.4235,121.5718,121.3247,121.4235,12034.0
2025-01-23 09:45:00,122.94,122.99,122.83,122.85,16688.0,121.4927,121.5421,121.384,121.4038,16688.0
2025-01-23 09:50:00,122.84,122.93,122.75,122.84,7885.0,121.3939,121.4828,121.3049,121.3939,7885.0
2025-01-23 09:55:00,122.9,123.09,122.77,123.09,7778.0,121.4532,121.6409,121.3247,121.6409,7778.0
2025-01-23 10:00:00,123.07,123.28,122.97,123.28,8906.0,121.6212,121.8287,121.5224,121.8287,8906.0
2025-01-23 10:05:00,123.29,123.45,123.29,123.45,4055.0,121.8386,121.9967,121.8386,121.9967,4055.0
2025-01-23 10:10:00,123.42,123.5,123.33,123.33,19599.0,121.9671,122.0461,121.8781,121.8781,19599.0
2025-01-23 10:15:00,123.31,123.49,123.22,123.49,3606.0,121.8584,122.0362,121.7694,122.0362,3606.0
2025-01-23 10:20:00,123.52,123.52,123.39,123.39,4837.0,122.0659,122.0659,121.9374,121.9374,4837.0
2025-01-23 10:25:00,123.47,123.5,123.3,123.3,3705.0,122.0165,122.0461,121.8485,121.8485,3705.0
2025-01-23 10:30:00,123.37,123.38,123.23,123.25,3543.0,121.9176,121.9275,121.7793,121.7991,3543.0
2025-01-23 10:35:00,123.25,123.25,122.98,122.98,9286.0,121.7991,121.7991,121.5322,121.5322,9286.0
2025-01-23 10:40:00,122.98,123.08,122.84,123.03,38482.0,121.5322,121.6311,121.3939,121.5817,38482.0
2025-01-23 10:45:00,123.03,123.2,122.99,123.2,7733.0,121.5817,121.7497,121.5421,121.7497,7733.0
2025-01-23 10:50:00,123.34,123.42,123.31,123.42,3650.0,121.888,121.9671,121.8584,121.9671,3650.0
2025-01-23 10:55:00,123.43,123.43,123.25,123.34,4399.0,121.9769,121.9769,121.7991,121.888,4399.0
2025-01-23 11:00:00,123.42,123.52,123.3,123.37,4875.0,121.9671,122.0659,121.8485,121.9176,4875.0
2025-01-23 11:05:00,123.33,123.51,123.33,123.46,5423.0,121.8781,122.056,121.8781,122.0066,5423.0
2025-01-23 11:10:00,123.45,123.5,123.35,123.47,6353.0,121.9967,122.0461,121.8979,122.0165,6353.0
2025-01-23 11:15:00,123.47,123.69,123.44,123.69,5756.0,122.0165,122.2339,121.9868,122.2339,5756.0
2025-01-23 11:20:00,123.69,124.01,123.69,124.01,8458.0,122.2339,122.5501,122.2339,122.5501,8458.0
2025-01-23 11:25:00,123.99,124.0,123.84,123.85,8368.0,122.5304,122.5402,122.3821,122.392,8368.0
2025-01-23 11:30:00,123.84,123.93,123.78,123.87,4015.0,122.3821,122.4711,122.3228,122.4118,4015.0
2025-01-23 11:35:00,123.89,123.92,123.85,123.85,8155.0,122.4315,122.4612,122.392,122.392,8155.0
2025-01-23 11:40:00,123.85,123.95,123.82,123.95,5255.0,122.392,122.4908,122.3624,122.4908,5255.0
2025-01-23 11:45:00,123.96,124.03,123.96,124.0,6845.0,122.5007,122.5699,122.5007,122.5402,6845.0
2025-01-23 11:50:00,124.01,124.07,123.92,123.98,10499.0,122.5501,122.6094,122.4612,122.5205,10499.0
2025-01-23 11:55:00,124.0,124.0,123.7,123.76,8580.0,122.5402,122.5402,122.2438,122.3031,8580.0
2025-01-23 12:00:00,123.77,123.81,123.7,123.78,14702.0,122.3129,122.3525,122.2438,122.3228,14702.0
2025-01-23 12:05:00,123.72,123.77,123.63,123.69,7480.0,122.2635,122.3129,122.1746,122.2339,7480.0
2025-01-23 12:10:00,123.66,123.77,123.66,123.75,8683.0,122.2042,122.3129,122.2042,122.2932,8683.0
2025-01-23 12:15:00,123.75,123.76,123.7,123.73,4470.0,122.2932,122.3031,122.2438,122.2734,4470.0
2025-01-23 12:20:00,123.73,124.01,123.73,123.96,24693.0,122.2734,122.5501,122.2734,122.5007,24693.0
2025-01-23 12:25:00,123.96,123.98,123.86,123.86,7614.0,122.5007,122.5205,122.4019,122.4019,7614.0
2025-01-23 12:30:00,123.94,123.95,123.89,123.92,5742.0,122.4809,122.4908,122.4315,122.4612,5742.0
2025-01-23 12:35:00,123.92,124.0,123.92,123.94,8255.0,122.4612,122.5402,122.4612,122.4809,8255.0
2025-01-23 12:40:00,123.93,123.94,123.83,123.94,13408.0,122.4711,122.4809,122.3722,122.4809,13408.0
2025-01-23 12:45:00,123.97,123.99,123.82,123.9,21845.0,122.5106,122.5304,122.3624,122.4414,21845.0
2025-01-23 12:50:00,123.96,123.96,123.78,123.82,4303.0,122.5007,122.5007,122.3228,122.3624,4303.0
2025-01-23 12:55:00,123.82,123.88,123.81,123.86,5997.0,122.3624,122.4216,122.3525,122.4019,5997.0
2025-01-23 13:00:00,123.85,123.88,123.67,123.75,17948.0,122.392,122.4216,122.2141,122.2932,17948.0
2025-01-23 13:05:00,123.77,123.82,123.75,123.75,1310.0,122.3129,122.3624,122.2932,122.2932,1310.0
2025-01-23 13:10:00,123.77,123.82,123.68,123.8,4918.0,122.3129,122.3624,122.224,122.3426,4918.0
2025-01-23 13:15:00,123.77,123.77,123.67,123.67,2712.0,122.3129,122.3129,122.2141,122.2141,2712.0
2025-01-23 13:20:00,123.65,123.65,123.57,123.63,1975.0,122.1944,122.1944,122.1153,122.1746,1975.0
2025-01-23 13:25:00,123.65,123.69,123.63,123.68,1544.0,122.1944,122.2339,122.1746,122.224,1544.0
2025-01-23 13:30:00,123.67,123.72,123.65,123.68,6187.0,122.2141,122.2635,122.1944,122.224,6187.0
2025-01-23 13:35:00,123.71,123.72,123.58,123.59,4119.0,122.2536,122.2635,122.1252,122.1351,4119.0
2025-01-23 13:40:00,123.65,123.65,123.47,123.6,7031.0,122.1944,122.1944,122.0165,122.1449,7031.0
2025-01-23 13:45:00,123.6,123.62,123.55,123.61,4158.0,122.1449,122.1647,122.0955,122.1548,4158.0
2025-01-23 13:50:00,123.62,123.63,123.58,123.6,10604.0,122.1647,122.1746,122.1252,122.1449,10604.0
2025-01-23 13:55:00,123.59,123.65,123.57,123.64,7192.0,122.1351,122.1944,122.1153,122.1845,7192.0
2025-01-23 14:00:00,123.64,123.67,123.61,123.64,9010.0,122.1845,122.2141,122.1548,122.1845,9010.0
2025-01-23 14:05:00,123.62,123.68,123.59,123.64,7454.0,122.1647,122.224,122.1351,122.1845,7454.0
2025-01-23 14:10:00,123.65,123.66,123.64,123.66,500.0,122.1944,122.2042,122.1845,122.2042,500.0
2025-01-23 14:15:00,123.66,123.67,123.58,123.58,6907.0,122.2042,122.2141,122.1252,122.1252,6907.0
2025-01-23 14:20:00,123.57,123.69,123.56,123.68,3930.0,122.1153,122.2339,122.1054,122.224,3930.0
2025-01-23 14:25:00,123.69,123.74,123.58,123.59,4895.0,122.2339,122.2833,122.1252,122.1351,4895.0
2025-01-23 14:30:00,123.57,123.59,123.54,123.56,5771.0,122.1153,122.1351,122.0856,122.1054,5771.0
2025-01-23 14:35:00,123.54,123.54,123.45,123.45,5969.0,122.0856,122.0856,121.9967,121.9967,5969.0
2025-01-23 14:40:00,123.43,123.54,123.43,123.54,4773.0,121.9769,122.0856,121.9769,122.0856,4773.0
2025-01-23 14:45:00,123.54,123.57,123.51,123.57,4424.0,122.0856,122.1153,122.056,122.1153,4424.0
2025-01-23 14:50:00,123.55,123.57,123.51,123.51,4666.0,122.0955,122.1153,122.056,122.056,4666.0
2025-01-23 14:55:00,123.51,123.51,123.42,123.43,6228.0,122.056,122.056,121.9671,121.9769,6228.0
2025-01-23 15:00:00,123.47,123.49,123.45,123.48,7264.0,122.0165,122.0362,121.9967,122.0264,7264.0
2025-01-23 15:05:00,123.5,123.54,123.48,123.54,2120.0,122.0461,122.0856,122.0264,122.0856,2120.0
2025-01-23 15:10:00,123.55,123.58,123.53,123.58,5443.0,122.0955,122.1252,122.0758,122.1252,5443.0
2025-01-23 15:15:00,123.58,123.66,123.58,123.66,8988.0,122.1252,122.2042,122.1252,122.2042,8988.0
2025-01-23 15:20:00,123.64,123.72,123.64,123.7,6781.0,122.1845,122.2635,122.1845,122.2438,6781.0
2025-01-23 15:25:00,123.72,123.77,123.69,123.71,7677.0,122.2635,122.3129,122.2339,122.2536,7677.0
2025-01-23 15:30:00,123.69,123.69,123.5,123.52,22465.0,122.2339,122.2339,122.0461,122.0659,22465.0
2025-01-23 15:35:00,123.5,123.61,123.47,123.5,11242.0,122.0461,122.1548,122.0165,122.0461,11242.0
2025-01-23 15:40:00,123.5,123.52,123.38,123.51,11415.0,122.0461,122.0659,121.9275,122.056,11415.0
2025-01-23 15:45:00,123.53,123.62,123.52,123.52,9303.0,122.0758,122.1647,122.0659,122.0659,9303.0
2025-01-23 15:50:00,123.54,123.6,123.44,123.5,24490.0,122.0856,122.1449,121.9868,122.0461,24490.0
2025-01-23 15:55:00,123.51,123.64,123.45,123.49,124894.0,122.056,122.1845,121.9967,122.0362,124894.0
2025-01-24 09:30:00,124.12,124.4,123.5,124.12,16510.0,122.6588,122.9355,122.0461,122.6588,16510.0
2025-01-24 09:35:00,124.11,124.11,123.95,123.96,1447.0,122.6489,122.6489,122.4908,122.5007,1447.0
2025-01-24 09:40:00,123.98,124.01,123.9,123.91,1296.0,122.5205,122.5501,122.4414,122.4513,1296.0
2025-01-24 09:45:00,123.9,123.93,123.59,123.76,25917.0,122.4414,122.4711,122.1351,122.3031,25917.0
2025-01-24 09:50:00,123.75,123.75,123.58,123.59,6060.0,122.2932,122.2932,122.1252,122.1351,6060.0
2025-01-24 09:55:00,123.57,123.92,123.57,123.92,13670.0,122.1153,122.4612,122.1153,122.4612,13670.0
2025-01-24 10:00:00,123.94,124.1,123.75,124.09,8086.0,122.4809,122.6391,122.2932,122.6292,8086.0
2025-01-24 10:05:00,124.07,124.24,124.0,124.23,6227.0,122.6094,122.7774,122.5402,122.7675,6227.0
2025-01-24 10:10:00,124.23,124.3,124.16,124.25,5087.0,122.7675,122.8367,122.6983,122.7873,5087.0
2025-01-24 10:15:00,124.25,124.4,124.24,124.29,4510.0,122.7873,122.9355,122.7774,122.8268,4510.0
2025-01-24 10:20:00,124.26,124.36,124.15,124.2,4657.0,122.7972,122.896,122.6885,122.7379,4657.0
2025-01-24 10:25:00,124.19,124.45,124.18,124.41,19330.0,122.728,122.9849,122.7181,122.9454,19330.0
2025-01-24 10:30:00,124.41,124.42,124.21,124.34,7376.0,122.9454,122.9553,122.7478,122.8762,7376.0
2025-01-24 10:35:00,124.39,124.39,124.36,124.39,1201.0,122.9256,122.9256,122.896,122.9256,1201.0
2025-01-24 10:40:00,124.41,124.53,124.4,124.51,6677.0,122.9454,123.064,122.9355,123.0442,6677.0
2025-01-24 10:45:00,124.56,124.69,124.55,124.68,3295.0,123.0936,123.2221,123.0838,123.2122,3295.0
2025-01-24 10:50:00,124.66,124.71,124.61,124.69,5502.0,123.1925,123.2419,123.1431,123.2221,5502.0
2025-01-24 10:55:00,124.74,124.74,124.56,124.61,6182.0,123.2715,123.2715,123.0936,123.1431,6182.0
2025-01-24 11:00:00,124.58,124.66,124.56,124.64,10837.0,123.1134,123.1925,123.0936,123.1727,10837.0
2025-01-24 11:05:00,124.66,124.69,124.51,124.56,7997.0,123.1925,123.2221,123.0442,123.0936,7997.0
2025-01-24 11:10:00,124.56,124.56,124.27,124.34,8125.0,123.0936,123.0936,122.8071,122.8762,8125.0
2025-01-24 11:15:00,124.36,124.4,124.34,124.36,6854.0,122.896,122.9355,122.8762,122.896,6854.0
2025-01-24 11:20:00,124.36,124.5,124.36,124.4,11709.0,122.896,123.0343,122.896,122.9355,11709.0
2025-01-24 11:25:00,124.37,124.5,124.32,124.49,8558.0,122.9059,123.0343,122.8565,123.0245,8558.0
2025-01-24 11:30:00,124.49,124.55,124.46,124.52,6100.0,123.0245,123.0838,122.9948,123.0541,6100.0
2025-01-24 11:35:00,124.51,124.52,124.26,124.31,11103.0,123.0442,123.0541,122.7972,122.8466,11103.0
2025-01-24 11:40:00,124.36,124.43,124.3,124.31,7503.0,122.896,122.9652,122.8367,122.8466,7503.0
2025-01-24 11:45:00,124.31,124.41,124.28,124.39,3450.0,122.8466,122.9454,122.8169,122.9256,3450.0
2025-01-24 11:50:00,124.38,124.46,124.35,124.46,7725.0,122.9158,122.9948,122.8861,122.9948,7725.0
2025-01-24 11:55:00,124.46,124.52,124.43,124.47,15839.0,122.9948,123.0541,122.9652,123.0047,15839.0
2025-01-24 12:00:00,124.48,124.48,124.35,124.36,11123.0,123.0146,123.0146,122.8861,122.896,11123.0
2025-01-24 12:05:00,124.4,124.51,124.4,124.46,4829.0,122.9355,123.0442,122.9355,122.9948,4829.0
2025-01-24 12:10:00,124.46,124.5,124.32,124.32,17066.0,122.9948,123.0343,122.8565,122.8565,17066.0
2025-01-24 12:15:00,124.32,124.38,124.21,124.28,14513.0,122.8565,122.9158,122.7478,122.8169,14513.0
2025-01-24 12:20:00,124.29,124.32,124.25,124.28,8289.0,122.8268,122.8565,122.7873,122.8169,8289.0
2025-01-24 12:25:00,124.29,124.33,124.21,124.23,10354.0,122.8268,122.8663,122.7478,122.7675,10354.0
2025-01-24 12:30:00,124.24,124.28,124.23,124.23,3883.0,122.7774,122.8169,122.7675,122.7675,3883.0
2025-01-24 12:35:00,124.24,124.27,124.21,124.27,22663.0,122.7774,122.8071,122.7478,122.8071,22663.0
2025-01-24 12:40:00,124.25,124.28,124.13,124.15,22328.0,122.7873,122.8169,122.6687,122.6885,22328.0
2025-01-24 12:45:00,124.15,124.15,124.03,124.05,8512.0,122.6885,122.6885,122.5699,122.5896,8512.0
2025-01-24 12:50:00,124.01,124.01,123.91,123.91,4435.0,122.5501,122.5501,122.4513,122.4513,4435.0
2025-01-24 12:55:00,123.9,123.9,123.69,123.71,6793.0,122.4414,122.4414,122.2339,122.2536,6793.0
2025-01-24 13:00:00,123.75,123.75,123.68,123.72,5330.0,122.2932,122.2932,122.224,122.2635,5330.0
2025-01-24 13:05:00,123.68,123.68,123.54,123.65,19772.0,122.224,122.224,122.0856,122.1944,19772.0
2025-01-24 13:10:00,123.62,123.64,123.41,123.58,16030.0,122.1647,122.1845,121.9572,122.1252,16030.0
2025-01-24 13:15:00,123.58,123.58,123.27,123.38,9012.0,122.1252,122.1252,121.8188,121.9275,9012.0
2025-01-24 13:20:00,123.37,123.43,123.34,123.35,5027.0,121.9176,121.9769,121.888,121.8979,5027.0
2025-01-24 13:25:00,123.33,123.36,123.17,123.25,11970.0,121.8781,121.9078,121.72,121.7991,11970.0
2025-01-24 13:30:00,123.26,123.39,123.25,123.37,8907.0,121.8089,121.9374,121.7991,121.9176,8907.0
2025-01-24 13:35:00,123.37,123.43,123.34,123.43,16097.0,121.9176,121.9769,121.888,121.9769,16097.0
2025-01-24 13:40:00,123.42,123.43,123.36,123.36,4354.0,121.9671,121.9769,121.9078,121.9078,4354.0
2025-01-24 13:45:00,123.37,123.48,123.34,123.39,19339.0,121.9176,122.0264,121.888,121.9374,19339.0
2025-01-24 13:50:00,123.38,123.47,123.38,123.44,5296.0,121.9275,122.0165,121.9275,121.9868,5296.0
2025-01-24 13:55:00,123.4,123.44,123.35,123.41,8820.0,121.9473,121.9868,121.8979,121.9572,8820.0
2025-01-24 14:00:00,123.43,123.49,123.39,123.4,7767.0,121.9769,122.0362,121.9374,121.9473,7767.0
2025-01-24 14:05:00,123.38,123.42,123.33,123.41,12123.0,121.9275,121.9671,121.8781,121.9572,12123.0
2025-01-24 14:10:00,123.41,123.43,123.3,123.36,6014.0,121.9572,121.9769,121.8485,121.9078,6014.0
2025-01-24 14:15:00,123.34,123.5,123.34,123.38,15575.0,121.888,122.0461,121.888,121.9275,15575.0
2025-01-24 14:20:00,123.33,123.36,123.28,123.35,6427.0,121.8781,121.9078,121.8287,121.8979,6427.0
2025-01-24 14:25:00,123.36,123.41,123.32,123.35,13677.0,121.9078,121.9572,121.8682,121.8979,13677.0
2025-01-24 14:30:00,123.34,123.45,123.34,123.45,7903.0,121.888,121.9967,121.888,121.9967,7903.0
2025-01-24 14:35:00,123.45,123.45,123.29,123.33,6253.0,121.9967,121.9967,121.8386,121.8781,6253.0
2025-01-24 14:40:00,123.33,123.38,123.33,123.37,9132.0,121.8781,121.9275,121.8781,121.9176,9132.0
2025-01-24 14:45:00,123.34,123.35,123.29,123.29,7774.0,121.888,121.8979,121.8386,121.8386,7774.0
2025-01-24 14:50:00,123.29,123.33,123.2,123.2,7770.0,121.8386,121.8781,121.7497,121.7497,7770.0
2025-01-24 14:55:00,123.2,123.23,123.11,123.16,27509.0,121.7497,121.7793,121.6607,121.7101,27509.0
2025-01-24 15:00:00,123.17,123.19,123.01,123.13,23390.0,121.72,121.7398,121.5619,121.6805,23390.0
2025-01-24 15:05:00,123.13,123.15,123.09,123.13,9756.0,121.6805,121.7002,121.6409,121.6805,9756.0
2025-01-24 15:10:00,123.13,123.13,123.05,123.07,11679.0,121.6805,121.6805,121.6014,121.6212,11679.0
2025-01-24 15:15:00,123.06,123.06,122.97,122.97,8059.0,121.6113,121.6113,121.5224,121.5224,8059.0
2025-01-24 15:20:00,122.98,123.02,122.93,122.94,14391.0,121.5322,121.5718,121.4828,121.4927,14391.0
2025-01-24 15:25:00,122.98,122.98,122.8,122.82,14929.0,121.5322,121.5322,121.3544,121.3741,14929.0
2025-01-24 15:30:00,122.85,122.88,122.77,122.8,26750.0,121.4038,121.4334,121.3247,121.3544,26750.0
2025-01-24 15:35:00,122.77,122.82,122.67,122.71,21829.0,121.3247,121.3741,121.2259,121.2654,21829.0
2025-01-24 15:40:00,122.71,122.79,122.68,122.75,16916.0,121.2654,121.3445,121.2358,121.3049,16916.0
2025-01-24 15:45:00,122.77,122.78,122.54,122.63,30643.0,121.3247,121.3346,121.0974,121.1864,30643.0
2025-01-24 15:50:00,122.64,122.81,122.6,122.64,35378.0,121.1962,121.3642,121.1567,121.1962,35378.0
2025-01-24 15:55:00,122.61,122.88,122.61,122.75,123438.0,121.1666,121.4334,121.1666,121.3049,123438.0
2025-01-27 09:30:00,123.39,123.95,122.66,123.26,59469.0,121.9374,122.4908,121.216,121.8089,59469.0
2025-01-27 09:35:00,123.22,124.01,123.22,123.93,36334.0,121.7694,122.5501,121.7694,122.4711,36334.0
2025-01-27 09:40:00,123.87,123.91,123.38,123.44,20572.0,122.4118,122.4513,121.9275,121.9868,20572.0
2025-01-27 09:45:00,123.44,123.68,123.17,123.23,8257.0,121.9868,122.224,121.72,121.7793,8257.0
2025-01-27 09:50:00,123.22,123.34,122.84,123.09,13507.0,121.7694,121.888,121.3939,121.6409,13507.0
2025-01-27 09:55:00,123.1,123.2,122.8,123.19,17947.0,121.6508,121.7497,121.3544,121.7398,17947.0
2025-01-27 10:00:00,123.2,123.39,122.96,123.21,34765.0,121.7497,121.9374,121.5125,121.7595,34765.0
2025-01-27 10:05:00,123.1,123.28,122.93,123.0,20927.0,121.6508,121.8287,121.4828,121.552,20927.0
2025-01-27 10:10:00,123.0,123.24,122.82,123.15,60014.0,121.552,121.7892,121.3741,121.7002,60014.0
2025-01-27 10:15:00,123.2,123.25,123.02,123.25,15944.0,121.7497,121.7991,121.5718,121.7991,15944.0
2025-01-27 10:20:00,123.25,123.39,123.18,123.3,22510.0,121.7991,121.9374,121.7299,121.8485,22510.0
2025-01-27 10:25:00,123.34,123.36,123.04,123.16,36900.0,121.888,121.9078,121.5915,121.7101,36900.0
2025-01-27 10:30:00,123.14,123.39,123.02,123.38,19280.0,121.6904,121.9374,121.5718,121.9275,19280.0
2025-01-27 10:35:00,123.42,123.5,123.26,123.41,53887.0,121.9671,122.0461,121.8089,121.9572,53887.0
2025-01-27 10:40:00,123.45,123.56,123.4,123.5,8343.0,121.9967,122.1054,121.9473,122.0461,8343.0
2025-01-27 10:45:00,123.56,123.57,123.25,123.27,8545.0,122.1054,122.1153,121.7991,121.8188,8545.0
2025-01-27 10:50:00,123.33,123.44,123.16,123.2,27340.0,121.8781,121.9868,121.7101,121.7497,27340.0
2025-01-27 10:55:00,123.18,123.32,123.18,123.31,6201.0,121.7299,121.8682,121.7299,121.8584,6201.0
2025-01-27 11:00:00,123.27,123.5,123.27,123.44,10902.0,121.8188,122.0461,121.8188,121.9868,10902.0
2025-01-27 11:05:00,123.41,123.53,123.23,123.47,23669.0,121.9572,122.0758,121.7793,122.0165,23669.0
2025-01-27 11:10:00,123.44,123.48,123.29,123.44,19530.0,121.9868,122.0264,121.8386,121.9868,19530.0
2025-01-27 11:15:00,123.45,123.81,123.43,123.71,18792.0,121.9967,122.3525,121.9769,122.2536,18792.0
2025-01-27 11:20:00,123.71,123.93,123.66,123.78,85375.0,122.2536,122.4711,122.2042,122.3228,85375.0
2025-01-27 11:25:00,123.76,123.91,123.67,123.86,25570.0,122.3031,122.4513,122.2141,122.4019,25570.0
2025-01-27 11:30:00,123.9,124.11,123.7,124.11,35603.0,122.4414,122.6489,122.2438,122.6489,35603.0
2025-01-27 11:35:00,124.06,124.17,123.84,124.09,69555.0,122.5995,122.7082,122.3821,122.6292,69555.0
2025-01-27 11:40:00,124.06,124.06,123.84,123.84,7142.0,122.5995,122.5995,122.3821,122.3821,7142.0
2025-01-27 11:45:00,123.84,123.96,123.33,123.44,21311.0,122.3821,122.5007,121.8781,121.9868,21311.0
2025-01-27 11:50:00,123.43,123.61,123.38,123.48,6160.0,121.9769,122.1548,121.9275,122.0264,6160.0
2025-01-27 11:55:00,123.48,123.69,123.35,123.55,14769.0,122.0264,122.2339,121.8979,122.0955,14769.0
2025-01-27 12:00:00,123.49,123.69,123.49,123.6,6413.0,122.0362,122.2339,122.0362,122.1449,6413.0
2025-01-27 12:05:00,123.66,123.99,123.61,123.97,5002.0,122.2042,122.5304,122.1548,122.5106,5002.0
2025-01-27 12:10:00,123.95,124.06,123.87,124.02,24917.0,122.4908,122.5995,122.4118,122.56,24917.0
2025-01-27 12:15:00,124.04,124.27,124.0,124.15,24698.0,122.5798,122.8071,122.5402,122.6885,24698.0
2025-01-27 12:20:00,124.15,124.41,124.14,124.36,26599.0,122.6885,122.9454,122.6786,122.896,26599.0
2025-01-27 12:25:00,124.36,124.45,124.29,124.37,6098.0,122.896,122.9849,122.8268,122.9059,6098.0
2025-01-27 12:30:00,124.42,124.52,124.3,124.52,22756.0,122.9553,123.0541,122.8367,123.0541,22756.0
2025-01-27 12:35:00,124.52,124.59,124.34,124.46,29020.0,123.0541,123.1233,122.8762,122.9948,29020.0
2025-01-27 12:40:00,124.46,124.66,124.43,124.53,19963.0,122.9948,123.1925,122.9652,123.064,19963.0
2025-01-27 12:45:00,124.5,124.56,124.23,124.28,16535.0,123.0343,123.0936,122.7675,122.8169,16535.0
2025-01-27 12:50:00,124.28,124.32,124.15,124.16,8618.0,122.8169,122.8565,122.6885,122.6983,8618.0
2025-01-27 12:55:00,124.21,124.28,124.1,124.22,5460.0,122.7478,122.8169,122.6391,122.7576,5460.0
2025-01-27 13:00:00,124.22,124.22,124.01,124.08,6462.0,122.7576,122.7576,122.5501,122.6193,6462.0
2025-01-27 13:05:00,124.08,124.34,124.08,124.28,7118.0,122.6193,122.8762,122.6193,122.8169,7118.0
2025-01-27 13:10:00,124.28,124.28,124.07,124.14,7514.0,122.8169,122.8169,122.6094,122.6786,7514.0
2025-01-27 13:15:00,124.19,124.29,124.1,124.22,6221.0,122.728,122.8268,122.6391,122.7576,6221.0
2025-01-27 13:20:00,124.22,124.37,124.22,124.34,4838.0,122.7576,122.9059,122.7576,122.8762,4838.0
2025-01-27 13:25:00,124.33,124.4,124.21,124.22,28913.0,122.8663,122.9355,122.7478,122.7576,28913.0
2025-01-27 13:30:00,124.22,124.24,124.16,124.24,7767.0,122.7576,122.7774,122.6983,122.7774,7767.0
2025-01-27 13:35:00,124.22,124.24,124.1,124.15,9385.0,122.7576,122.7774,122.6391,122.6885,9385.0
2025-01-27 13:40:00,124.14,124.43,124.08,124.42,8925.0,122.6786,122.9652,122.6193,122.9553,8925.0
2025-01-27 13:45:00,124.38,124.44,124.32,124.42,13821.0,122.9158,122.9751,122.8565,122.9553,13821.0
2025-01-27 13:50:00,124.4,124.41,124.03,124.05,49450.0,122.9355,122.9454,122.5699,122.5896,49450.0
2025-01-27 13:55:00,124.05,124.2,123.97,124.17,8557.0,122.5896,122.7379,122.5106,122.7082,8557.0
2025-01-27 14:00:00,124.17,124.27,124.06,124.12,19553.0,122.7082,122.8071,122.5995,122.6588,19553.0
2025-01-27 14:05:00,124.12,124.21,124.05,124.12,20461.0,122.6588,122.7478,122.5896,122.6588,20461.0
2025-01-27 14:10:00,124.12,124.23,124.1,124.22,9285.0,122.6588,122.7675,122.6391,122.7576,9285.0
2025-01-27 14:15:00,124.23,124.34,124.15,124.33,19622.0,122.7675,122.8762,122.6885,122.8663,19622.0
2025-01-27 14:20:00,124.34,124.4,124.15,124.23,14867.0,122.8762,122.9355,122.6885,122.7675,14867.0
2025-01-27 14:25:00,124.23,124.36,124.23,124.36,12230.0,122.7675,122.896,122.7675,122.896,12230.0
2025-01-27 14:30:00,124.4,124.55,124.35,124.44,20015.0,122.9355,123.0838,122.8861,122.9751,20015.0
2025-01-27 14:35:00,124.41,124.56,124.39,124.44,9600.0,122.9454,123.0936,122.9256,122.9751,9600.0
2025-01-27 14:40:00,124.44,124.49,124.38,124.42,43583.0,122.9751,123.0245,122.9158,122.9553,43583.0
2025-01-27 14:45:00,124.43,124.51,124.33,124.35,42022.0,122.9652,123.0442,122.8663,122.8861,42022.0
2025-01-27 14:50:00,124.34,124.36,124.14,124.19,19903.0,122.8762,122.896,122.6786,122.728,19903.0
2025-01-27 14:55:00,124.16,124.22,124.11,124.19,19629.0,122.6983,122.7576,122.6489,122.728,19629.0
2025-01-27 15:00:00,124.19,124.27,124.08,124.09,33614.0,122.728,122.8071,122.6193,122.6292,33614.0
2025-01-27 15:05:00,124.09,124.09,123.93,123.96,7957.0,122.6292,122.6292,122.4711,122.5007,7957.0
2025-01-27 15:10:00,123.98,124.08,123.97,123.99,14534.0,122.5205,122.6193,122.5106,122.5304,14534.0
2025-01-27 15:15:00,124.0,124.21,123.97,124.08,24894.0,122.5402,122.7478,122.5106,122.6193,24894.0
2025-01-27 15:20:00,124.09,124.26,124.08,124.23,25093.0,122.6292,122.7972,122.6193,122.7675,25093.0
2025-01-27 15:25:00,124.22,124.26,124.17,124.17,10107.0,122.7576,122.7972,122.7082,122.7082,10107.0
2025-01-27 15:30:00,124.17,124.17,123.97,124.09,31230.0,122.7082,122.7082,122.5106,122.6292,31230.0
2025-01-27 15:35:00,124.13,124.13,123.95,124.0,35490.0,122.6687,122.6687,122.4908,122.5402,35490.0
2025-01-27 15:40:00,124.02,124.14,123.97,124.06,55186.0,122.56,122.6786,122.5106,122.5995,55186.0
2025-01-27 15:45:00,124.03,124.26,123.98,124.12,76803.0,122.5699,122.7972,122.5205,122.6588,76803.0
2025-01-27 15:50:00,124.21,124.26,123.9,124.0,73496.0,122.7478,122.7972,122.4414,122.5402,73496.0
2025-01-27 15:55:00,124.03,124.31,124.0,124.29,213054.0,122.5699,122.8466,122.5402,122.8268,213054.0
2025-01-28 09:30:00,124.08,124.2,123.5,123.77,23823.0,122.6193,122.7379,122.0461,122.3129,23823.0
2025-01-28 09:35:00,124.0,124.28,123.82,124.24,11418.0,122.5402,122.8169,122.3624,122.7774,11418.0
2025-01-28 09:40:00,124.27,124.54,124.27,124.45,10417.0,122.8071,123.0739,122.8071,122.9849,10417.0
2025-01-28 09:45:00,124.38,124.38,124.0,124.11,7543.0,122.9158,122.9158,122.5402,122.6489,7543.0
2025-01-28 09:50:00,124.02,124.17,123.9,124.09,26226.0,122.56,122.7082,122.4414,122.6292,26226.0
2025-01-28 09:55:00,124.07,124.14,123.83,123.87,39830.0,122.6094,122.6786,122.3722,122.4118,39830.0
2025-01-28 10:00:00,123.9,124.0,123.68,124.0,19994.0,122.4414,122.5402,122.224,122.5402,19994.0
2025-01-28 10:05:00,124.06,124.09,123.83,123.92,30397.0,122.5995,122.6292,122.3722,122.4612,30397.0
2025-01-28 10:10:00,124.02,124.15,123.93,124.05,6117.0,122.56,122.6885,122.4711,122.5896,6117.0
2025-01-28 10:15:00,124.1,124.16,123.97,124.06,23895.0,122.6391,122.6983,122.5106,122.5995,23895.0
2025-01-28 10:20:00,124.07,124.07,123.74,123.8,10364.0,122.6094,122.6094,122.2833,122.3426,10364.0
2025-01-28 10:25:00,123.76,123.76,123.54,123.63,10822.0,122.3031,122.3031,122.0856,122.1746,10822.0
2025-01-28 10:30:00,123.69,123.75,123.45,123.49,22403.0,122.2339,122.2932,121.9967,122.0362,22403.0
2025-01-28 10:35:00,123.56,123.77,123.49,123.76,7476.0,122.1054,122.3129,122.0362,122.3031,7476.0
2025-01-28 10:40:00,123.73,123.91,123.73,123.86,5660.0,122.2734,122.4513,122.2734,122.4019,5660.0
2025-01-28 10:45:00,123.87,124.09,123.82,123.97,16371.0,122.4118,122.6292,122.3624,122.5106,16371.0
2025-01-28 10:50:00,124.04,124.39,124.04,124.27,4401.0,122.5798,122.9256,122.5798,122.8071,4401.0
2025-01-28 10:55:00,124.22,124.22,123.89,123.89,15144.0,122.7576,122.7576,122.4315,122.4315,15144.0
2025-01-28 11:00:00,123.98,124.1,123.91,124.02,3701.0,122.5205,122.6391,122.4513,122.56,3701.0
2025-01-28 11:05:00,123.9,124.01,123.9,123.94,1338.0,122.4414,122.5501,122.4414,122.4809,1338.0
2025-01-28 11:10:00,124.02,124.21,123.95,124.16,8593.0,122.56,122.7478,122.4908,122.6983,8593.0
2025-01-28 11:15:00,124.12,124.12,124.03,124.07,3633.0,122.6588,122.6588,122.5699,122.6094,3633.0
2025-01-28 11:20:00,124.02,124.07,123.91,123.91,13581.0,122.56,122.6094,122.4513,122.4513,13581.0
2025-01-28 11:25:00,123.95,123.95,123.72,123.72,7397.0,122.4908,122.4908,122.2635,122.2635,7397.0
2025-01-28 11:30:00,123.72,123.74,123.56,123.57,5325.0,122.2635,122.2833,122.1054,122.1153,5325.0
2025-01-28 11:35:00,123.53,123.54,123.4,123.47,6338.0,122.0758,122.0856,121.9473,122.0165,6338.0
2025-01-28 11:40:00,123.51,123.71,123.51,123.56,3649.0,122.056,122.2536,122.056,122.1054,3649.0
2025-01-28 11:45:00,123.52,123.69,123.48,123.65,2515.0,122.0659,122.2339,122.0264,122.1944,2515.0
2025-01-28 11:50:00,123.69,123.75,123.46,123.53,5174.0,122.2339,122.2932,122.0066,122.0758,5174.0
2025-01-28 11:55:00,123.5,123.6,123.44,123.48,9896.0,122.0461,122.1449,121.9868,122.0264,9896.0
2025-01-28 12:00:00,123.45,123.5,123.39,123.48,4427.0,121.9967,122.0461,121.9374,122.0264,4427.0
2025-01-28 12:05:00,123.47,123.53,123.33,123.49,7116.0,122.0165,122.0758,121.8781,122.0362,7116.0
2025-01-28 12:10:00,123.53,123.55,123.36,123.38,3606.0,122.0758,122.0955,121.9078,121.9275,3606.0
2025-01-28 12:15:00,123.35,123.35,123.23,123.33,4715.0,121.8979,121.8979,121.7793,121.8781,4715.0
2025-01-28 12:20:00,123.3,123.3,123.14,123.24,6758.0,121.8485,121.8485,121.6904,121.7892,6758.0
2025-01-28 12:25:00,123.25,123.26,123.11,123.11,6904.0,121.7991,121.8089,121.6607,121.6607,6904.0
2025-01-28 12:30:00,123.14,123.3,123.11,123.2,17407.0,121.6904,121.8485,121.6607,121.7497,17407.0
2025-01-28 12:35:00,123.18,123.27,123.18,123.25,4431.0,121.7299,121.8188,121.7299,121.7991,4431.0
2025-01-28 12:40:00,123.27,123.38,123.26,123.36,5473.0,121.8188,121.9275,121.8089,121.9078,5473.0
2025-01-28 12:45:00,123.36,123.36,123.26,123.26,8489.0,121.9078,121.9078,121.8089,121.8089,8489.0
2025-01-28 12:50:00,123.32,123.38,123.3,123.36,3205.0,121.8682,121.9275,121.8485,121.9078,3205.0
2025-01-28 12:55:00,123.33,123.35,123.24,123.27,6568.0,121.8781,121.8979,121.7892,121.8188,6568.0
2025-01-28 13:00:00,123.27,123.3,123.12,123.2,9254.0,121.8188,121.8485,121.6706,121.7497,9254.0
2025-01-28 13:05:00,123.18,123.27,123.18,123.24,4654.0,121.7299,121.8188,121.7299,121.7892,4654.0
2025-01-28 13:10:00,123.28,123.32,123.19,123.22,6432.0,121.8287,121.8682,121.7398,121.7694,6432.0
2025-01-28 13:15:00,123.26,123.35,123.26,123.35,1021.0,121.8089,121.8979,121.8089,121.8979,1021.0
2025-01-28 13:20:00,123.36,123.42,123.35,123.41,1489.0,121.9078,121.9671,121.8979,121.9572,1489.0
2025-01-28 13:25:00,123.42,123.45,123.31,123.36,6612.0,121.9671,121.9967,121.8584,121.9078,6612.0
2025-01-28 13:30:00,123.42,123.53,123.39,123.45,4682.0,121.9671,122.0758,121.9374,121.9967,4682.0
2025-01-28 13:35:00,123.48,123.48,123.43,123.44,1847.0,122.0264,122.0264,121.9769,121.9868,1847.0
2025-01-28 13:40:00,123.4,123.4,123.12,123.12,6970.0,121.9473,121.9473,121.6706,121.6706,6970.0
2025-01-28 13:45:00,123.12,123.14,122.99,123.0,11778.0,121.6706,121.6904,121.5421,121.552,11778.0
2025-01-28 13:50:00,122.98,123.05,122.96,123.02,11146.0,121.5322,121.6014,121.5125,121.5718,11146.0
2025-01-28 13:55:00,123.02,123.06,122.93,122.93,6175.0,121.5718,121.6113,121.4828,121.4828,6175.0
2025-01-28 14:00:00,122.92,123.12,122.92,123.07,5871.0,121.4729,121.6706,121.4729,121.6212,5871.0
2025-01-28 14:05:00,123.05,123.07,123.0,123.06,5882.0,121.6014,121.6212,121.552,121.6113,5882.0
2025-01-28 14:10:00,123.06,123.09,122.97,122.98,4738.0,121.6113,121.6409,121.5224,121.5322,4738.0
2025-01-28 14:15:00,122.98,123.06,122.95,123.06,5700.0,121.5322,121.6113,121.5026,121.6113,5700.0
2025-01-28 14:20:00,123.05,123.11,123.04,123.11,6807.0,121.6014,121.6607,121.5915,121.6607,6807.0
2025-01-28 14:25:00,123.09,123.14,122.97,122.99,9988.0,121.6409,121.6904,121.5224,121.5421,9988.0
2025-01-28 14:30:00,122.98,122.98,122.92,122.97,6293.0,121.5322,121.5322,121.4729,121.5224,6293.0
2025-01-28 14:35:00,122.98,123.03,122.94,122.98,7823.0,121.5322,121.5817,121.4927,121.5322,7823.0
2025-01-28 14:40:00,123.0,123.05,122.95,123.01,8211.0,121.552,121.6014,121.5026,121.5619,8211.0
2025-01-28 14:45:00,122.98,123.09,122.98,123.09,5027.0,121.5322,121.6409,121.5322,121.6409,5027.0
2025-01-28 14:50:00,123.09,123.24,123.09,123.16,8124.0,121.6409,121.7892,121.6409,121.7101,8124.0
2025-01-28 14:55:00,123.16,123.26,123.15,123.18,6500.0,121.7101,121.8089,121.7002,121.7299,6500.0
2025-01-28 15:00:00,123.21,123.42,123.21,123.27,11096.0,121.7595,121.9671,121.7595,121.8188,11096.0
2025-01-28 15:05:00,123.34,123.42,123.33,123.39,7610.0,121.888,121.9671,121.8781,121.9374,7610.0
2025-01-28 15:10:00,123.4,123.4,123.3,123.3,6257.0,121.9473,121.9473,121.8485,121.8485,6257.0
2025-01-28 15:15:00,123.28,123.4,123.28,123.4,5202.0,121.8287,121.9473,121.8287,121.9473,5202.0
2025-01-28 15:20:00,123.39,123.44,123.36,123.36,10575.0,121.9374,121.9868,121.9078,121.9078,10575.0
2025-01-28 15:25:00,123.38,123.44,123.35,123.35,8883.0,121.9275,121.9868,121.8979,121.8979,8883.0
2025-01-28 15:30:00,123.36,123.4,123.22,123.22,10983.0,121.9078,121.9473,121.7694,121.7694,10983.0
2025-01-28 15:35:00,123.25,123.26,123.17,123.25,15086.0,121.7991,121.8089,121.72,121.7991,15086.0
2025-01-28 15:40:00,123.24,123.27,123.17,123.17,22208.0,121.7892,121.8188,121.72,121.72,22208.0
2025-01-28 15:45:00,123.19,123.21,123.04,123.11,14822.0,121.7398,121.7595,121.5915,121.6607,14822.0
2025-01-28 15:50:00,123.15,123.29,123.04,123.06,39497.0,121.7002,121.8386,121.5915,121.6113,39497.0
2025-01-28 15:55:00,123.05,123.11,122.94,123.0,70447.0,121.6014,121.6607,121.4927,121.552,70447.0
2025-01-29 09:30:00,122.0,123.12,121.97,122.99,35996.0,120.5638,121.6706,120.5341,121.5421,35996.0
2025-01-29 09:35:00,122.99,123.35,122.84,123.35,31100.0,121.5421,121.8979,121.3939,121.8979,31100.0
2025-01-29 09:40:00,123.45,123.47,123.15,123.23,9048.0,121.9967,122.0165,121.7002,121.7793,9048.0
2025-01-29 09:45:00,123.29,123.3,122.98,123.02,14384.0,121.8386,121.8485,121.5322,121.5718,14384.0
2025-01-29 09:50:00,122.98,122.98,122.66,122.69,17211.0,121.5322,121.5322,121.216,121.2457,17211.0
2025-01-29 09:55:00,122.71,122.97,122.61,122.61,14552.0,121.2654,121.5224,121.1666,121.1666,14552.0
2025-01-29 10:00:00,122.61,123.06,122.6,122.98,12741.0,121.1666,121.6113,121.1567,121.5322,12741.0
2025-01-29 10:05:00,123.0,123.25,122.95,123.25,11142.0,121.552,121.7991,121.5026,121.7991,11142.0
2025-01-29 10:10:00,123.18,123.34,123.18,123.3,4340.0,121.7299,121.888,121.7299,121.8485,4340.0
2025-01-29 10:15:00,123.31,123.43,123.14,123.21,9543.0,121.8584,121.9769,121.6904,121.7595,9543.0
2025-01-29 10:20:00,123.22,123.31,123.05,123.31,8645.0,121.7694,121.8584,121.6014,121.8584,8645.0
2025-01-29 10:25:00,123.33,123.36,123.07,123.11,4582.0,121.8781,121.9078,121.6212,121.6607,4582.0
2025-01-29 10:30:00,123.04,123.2,122.98,123.15,5595.0,121.5915,121.7497,121.5322,121.7002,5595.0
2025-01-29 10:35:00,123.11,123.22,123.01,123.22,5284.0,121.6607,121.7694,121.5619,121.7694,5284.0
2025-01-29 10:40:00,123.23,123.33,123.22,123.26,3059.0,121.7793,121.8781,121.7694,121.8089,3059.0
2025-01-29 10:45:00,123.33,123.4,123.23,123.24,4399.0,121.8781,121.9473,121.7793,121.7892,4399.0
2025-01-29 10:50:00,123.29,123.35,123.22,123.35,8447.0,121.8386,121.8979,121.7694,121.8979,8447.0
2025-01-29 10:55:00,123.31,123.34,123.24,123.3,2826.0,121.8584,121.888,121.7892,121.8485,2826.0
2025-01-29 11:00:00,123.28,123.46,123.28,123.39,12960.0,121.8287,122.0066,121.8287,121.9374,12960.0
2025-01-29 11:05:00,123.36,123.4,123.32,123.4,3903.0,121.9078,121.9473,121.8682,121.9473,3903.0
2025-01-29 11:10:00,123.38,123.38,123.23,123.23,4133.0,121.9275,121.9275,121.7793,121.7793,4133.0
2025-01-29 11:15:00,123.36,123.44,123.23,123.44,2817.0,121.9078,121.9868,121.7793,121.9868,2817.0
2025-01-29 11:20:00,123.45,123.52,123.29,123.29,5422.0,121.9967,122.0659,121.8386,121.8386,5422.0
2025-01-29 11:25:00,123.29,123.35,123.22,123.32,3941.0,121.8386,121.8979,121.7694,121.8682,3941.0
2025-01-29 11:30:00,123.3,123.42,123.3,123.42,9523.0,121.8485,121.9671,121.8485,121.9671,9523.0
2025-01-29 11:35:00,123.37,123.42,123.28,123.3,15018.0,121.9176,121.9671,121.8287,121.8485,15018.0
2025-01-29 11:40:00,123.37,123.39,123.31,123.31,12076.0,121.9176,121.9374,121.8584,121.8584,12076.0
2025-01-29 11:45:00,123.43,123.44,123.31,123.39,5483.0,121.9769,121.9868,121.8584,121.9374,5483.0
2025-01-29 11:50:00,123.42,123.45,123.24,123.4,15932.0,121.9671,121.9967,121.7892,121.9473,15932.0
2025-01-29 11:55:00,123.38,123.47,123.32,123.32,4942.0,121.9275,122.0165,121.8682,121.8682,4942.0
2025-01-29 12:00:00,123.36,123.4,123.29,123.34,9741.0,121.9078,121.9473,121.8386,121.888,9741.0
2025-01-29 12:05:00,123.31,123.38,123.22,123.33,7482.0,121.8584,121.9275,121.7694,121.8781,7482.0
2025-01-29 12:10:00,123.34,123.39,123.32,123.36,6300.0,121.888,121.9374,121.8682,121.9078,6300.0
2025-01-29 12:15:00,123.36,123.38,123.28,123.3,4571.0,121.9078,121.9275,121.8287,121.8485,4571.0
2025-01-29 12:20:00,123.3,123.34,123.04,123.04,30166.0,121.8485,121.888,121.5915,121.5915,30166.0
2025-01-29 12:25:00,123.07,123.16,123.06,123.07,6471.0,121.6212,121.7101,121.6113,121.6212,6471.0
2025-01-29 12:30:00,123.06,123.12,123.03,123.06,7709.0,121.6113,121.6706,121.5817,121.6113,7709.0
2025-01-29 12:35:00,123.07,123.07,122.83,122.83,9880.0,121.6212,121.6212,121.384,121.384,9880.0
2025-01-29 12:40:00,122.8,122.87,122.79,122.84,2463.0,121.3544,121.4235,121.3445,121.3939,2463.0
2025-01-29 12:45:00,122.88,122.88,122.76,122.86,4437.0,121.4334,121.4334,121.3148,121.4137,4437.0
2025-01-29 12:50:00,122.83,122.88,122.78,122.85,6469.0,121.384,121.4334,121.3346,121.4038,6469.0
2025-01-29 12:55:00,122.87,122.87,122.82,122.84,7198.0,121.4235,121.4235,121.3741,121.3939,7198.0
2025-01-29 13:00:00,122.86,123.03,122.72,122.73,16502.0,121.4137,121.5817,121.2753,121.2852,16502.0
2025-01-29 13:05:00,122.83,122.99,122.74,122.98,20764.0,121.384,121.5421,121.2951,121.5322,20764.0
2025-01-29 13:10:00,123.09,123.19,122.92,123.01,5169.0,121.6409,121.7398,121.4729,121.5619,5169.0
2025-01-29 13:15:00,123.03,123.25,122.94,123.18,7354.0,121.5817,121.7991,121.4927,121.7299,7354.0
2025-01-29 13:20:00,123.18,123.18,123.07,123.09,6654.0,121.7299,121.7299,121.6212,121.6409,6654.0
2025-01-29 13:25:00,123.15,123.15,122.97,122.97,6676.0,121.7002,121.7002,121.5224,121.5224,6676.0
2025-01-29 13:30:00,122.97,123.15,122.97,123.15,9468.0,121.5224,121.7002,121.5224,121.7002,9468.0
2025-01-29 13:35:00,123.13,123.24,123.08,123.13,7369.0,121.6805,121.7892,121.6311,121.6805,7369.0
2025-01-29 13:40:00,123.12,123.13,123.01,123.08,2514.0,121.6706,121.6805,121.5619,121.6311,2514.0
2025-01-29 13:45:00,123.08,123.34,123.08,123.34,1000.0,121.6311,121.888,121.6311,121.888,1000.0
2025-01-29 13:50:00,123.3,123.45,123.29,123.4,3519.0,121.8485,121.9967,121.8386,121.9473,3519.0
2025-01-29 13:55:00,123.41,123.43,123.29,123.29,8814.0,121.9572,121.9769,121.8386,121.8386,8814.0
2025-01-29 14:00:00,123.26,123.29,122.65,122.65,17624.0,121.8089,121.8386,121.2061,121.2061,17624.0
2025-01-29 14:05:00,122.62,122.88,122.57,122.66,17226.0,121.1765,121.4334,121.1271,121.216,17226.0
2025-01-29 14:10:00,122.65,122.69,122.55,122.62,13666.0,121.2061,121.2457,121.1073,121.1765,13666.0
2025-01-29 14:15:00,122.62,122.67,122.34,122.44,18737.0,121.1765,121.2259,120.8998,120.9986,18737.0
2025-01-29 14:20:00,122.43,122.48,122.31,122.31,6119.0,120.9887,121.0381,120.8701,120.8701,6119.0
2025-01-29 14:25:00,122.31,122.39,122.2,122.34,13718.0,120.8701,120.9492,120.7614,120.8998,13718.0
2025-01-29 14:30:00,122.29,122.52,122.29,122.33,10980.0,120.8504,121.0777,120.8504,120.8899,10980.0
2025-01-29 14:35:00,122.33,122.63,122.3,122.62,10082.0,120.8899,121.1864,120.8602,121.1765,10082.0
2025-01-29 14:40:00,122.64,122.89,122.62,122.72,9969.0,121.1962,121.4433,121.1765,121.2753,9969.0
2025-01-29 14:45:00,122.66,122.9,122.57,122.57,13132.0,121.216,121.4532,121.1271,121.1271,13132.0
2025-01-29 14:50:00,122.59,122.8,122.59,122.74,5494.0,121.1468,121.3544,121.1468,121.2951,5494.0
2025-01-29 14:55:00,122.72,122.73,122.43,122.53,10925.0,121.2753,121.2852,120.9887,121.0875,10925.0
2025-01-29 15:00:00,122.52,122.55,122.15,122.19,10869.0,121.0777,121.1073,120.712,120.7515,10869.0
2025-01-29 15:05:00,122.13,122.3,122.13,122.27,9914.0,120.6922,120.8602,120.6922,120.8306,9914.0
2025-01-29 15:10:00,122.28,122.35,122.16,122.24,12596.0,120.8405,120.9097,120.7219,120.801,12596.0
2025-01-29 15:15:00,122.25,122.32,122.13,122.32,13874.0,120.8108,120.88,120.6922,120.88,13874.0
2025-01-29 15:20:00,122.36,122.54,122.3,122.53,13832.0,120.9195,121.0974,120.8602,121.0875,13832.0
2025-01-29 15:25:00,122.53,122.57,122.43,122.44,15365.0,121.0875,121.1271,120.9887,120.9986,15365.0
2025-01-29 15:30:00,122.46,122.6,122.36,122.42,19109.0,121.0184,121.1567,120.9195,120.9788,19109.0
2025-01-29 15:35:00,122.43,122.47,122.25,122.26,27335.0,120.9887,121.0282,120.8108,120.8207,27335.0
2025-01-29 15:40:00,122.28,122.6,122.27,122.5,40560.0,120.8405,121.1567,120.8306,121.0579,40560.0
2025-01-29 15:45:00,122.52,122.59,122.37,122.45,35906.0,121.0777,121.1468,120.9294,121.0085,35906.0
2025-01-29 15:50:00,122.47,122.67,122.43,122.45,48724.0,121.0282,121.2259,120.9887,121.0085,48724.0
2025-01-29 15:55:00,122.45,122.51,122.25,122.4,150252.0,121.0085,121.0678,120.8108,120.9591,150252.0
2025-01-30 09:30:00,122.17,122.73,121.72,122.35,23145.0,120.7318,121.2852,120.2871,120.9097,23145.0
2025-01-30 09:35:00,122.36,122.73,122.18,122.7,21140.0,120.9195,121.2852,120.7417,121.2555,21140.0
2025-01-30 09:40:00,122.63,122.8,122.31,122.44,20890.0,121.1864,121.3544,120.8701,120.9986,20890.0
2025-01-30 09:45:00,122.46,122.58,121.97,121.98,51873.0,121.0184,121.1369,120.5341,120.544,51873.0
2025-01-30 09:50:00,122.1,122.1,121.76,121.78,51891.0,120.6626,120.6626,120.3266,120.3464,51891.0
2025-01-30 09:55:00,121.78,121.96,121.67,121.88,14140.0,120.3464,120.5242,120.2377,120.4452,14140.0
2025-01-30 10:00:00,121.89,122.42,121.85,122.42,17891.0,120.4551,120.9788,120.4155,120.9788,17891.0
2025-01-30 10:05:00,122.45,122.6,122.24,122.55,15675.0,121.0085,121.1567,120.801,121.1073,15675.0
2025-01-30 10:10:00,122.45,122.45,121.66,121.76,25798.0,121.0085,121.0085,120.2278,120.3266,25798.0
2025-01-30 10:15:00,121.64,121.82,121.51,121.82,28296.0,120.208,120.3859,120.0795,120.3859,28296.0
2025-01-30 10:20:00,121.84,121.99,121.79,121.88,8784.0,120.4057,120.5539,120.3562,120.4452,8784.0
2025-01-30 10:25:00,121.88,122.16,121.87,122.08,48949.0,120.4452,120.7219,120.4353,120.6428,48949.0
2025-01-30 10:30:00,122.01,122.27,122.01,122.26,6265.0,120.5737,120.8306,120.5737,120.8207,6265.0
2025-01-30 10:35:00,122.2,122.55,122.2,122.54,8408.0,120.7614,121.1073,120.7614,121.0974,8408.0
2025-01-30 10:40:00,122.58,122.67,122.39,122.65,32294.0,121.1369,121.2259,120.9492,121.2061,32294.0
2025-01-30 10:45:00,122.65,122.78,122.54,122.74,10897.0,121.2061,121.3346,121.0974,121.2951,10897.0
2025-01-30 10:50:00,122.74,122.74,122.52,122.64,7425.0,121.2951,121.2951,121.0777,121.1962,7425.0
2025-01-30 10:55:00,122.62,122.62,122.3,122.39,10311.0,121.1765,121.1765,120.8602,120.9492,10311.0
2025-01-30 11:00:00,122.43,122.43,122.24,122.43,8119.0,120.9887,120.9887,120.801,120.9887,8119.0
2025-01-30 11:05:00,122.4,122.56,122.39,122.56,5088.0,120.9591,121.1172,120.9492,121.1172,5088.0
2025-01-30 11:10:00,122.53,122.58,122.5,122.57,4861.0,121.0875,121.1369,121.0579,121.1271,4861.0
2025-01-30 11:15:00,122.53,122.53,122.26,122.26,5771.0,121.0875,121.0875,120.8207,120.8207,5771.0
2025-01-30 11:20:00,122.25,122.46,122.17,122.46,8372.0,120.8108,121.0184,120.7318,121.0184,8372.0
2025-01-30 11:25:00,122.47,122.56,122.45,122.51,4237.0,121.0282,121.1172,121.0085,121.0678,4237.0
2025-01-30 11:30:00,122.51,122.55,122.42,122.42,4647.0,121.0678,121.1073,120.9788,120.9788,4647.0
2025-01-30 11:35:00,122.42,122.53,122.33,122.34,12726.0,120.9788,121.0875,120.8899,120.8998,12726.0
2025-01-30 11:40:00,122.36,122.36,122.19,122.3,34712.0,120.9195,120.9195,120.7515,120.8602,34712.0
2025-01-30 11:45:00,122.32,122.38,122.25,122.3,7405.0,120.88,120.9393,120.8108,120.8602,7405.0
2025-01-30 11:50:00,122.27,122.5,122.27,122.48,11908.0,120.8306,121.0579,120.8306,121.0381,11908.0
2025-01-30 11:55:00,122.48,122.49,122.35,122.45,8112.0,121.0381,121.048,120.9097,121.0085,8112.0
2025-01-30 12:00:00,122.45,122.49,122.42,122.46,5203.0,121.0085,121.048,120.9788,121.0184,5203.0
2025-01-30 12:05:00,122.48,122.56,122.43,122.44,11398.0,121.0381,121.1172,120.9887,120.9986,11398.0
2025-01-30 12:10:00,122.44,122.45,122.26,122.36,7639.0,120.9986,121.0085,120.8207,120.9195,7639.0
2025-01-30 12:15:00,122.34,122.34,122.2,122.23,7964.0,120.8998,120.8998,120.7614,120.7911,7964.0
2025-01-30 12:20:00,122.25,122.33,122.19,122.28,10710.0,120.8108,120.8899,120.7515,120.8405,10710.0
2025-01-30 12:25:00,122.3,122.3,122.18,122.22,2585.0,120.8602,120.8602,120.7417,120.7812,2585.0
2025-01-30 12:30:00,122.23,122.27,122.19,122.26,6217.0,120.7911,120.8306,120.7515,120.8207,6217.0
2025-01-30 12:35:00,122.27,122.32,122.23,122.29,9105.0,120.8306,120.88,120.7911,120.8504,9105.0
2025-01-30 12:40:00,122.3,122.31,122.25,122.26,4709.0,120.8602,120.8701,120.8108,120.8207,4709.0
2025-01-30 12:45:00,122.25,122.37,122.23,122.34,9887.0,120.8108,120.9294,120.7911,120.8998,9887.0
2025-01-30 12:50:00,122.32,122.58,122.32,122.58,15330.0,120.88,121.1369,120.88,121.1369,15330.0
2025-01-30 12:55:00,122.56,122.76,122.56,122.76,9686.0,121.1172,121.3148,121.1172,121.3148,9686.0
2025-01-30 13:00:00,122.76,122.97,122.74,122.94,15787.0,121.3148,121.5224,121.2951,121.4927,15787.0
2025-01-30 13:05:00,122.96,122.99,122.77,122.82,27696.0,121.5125,121.5421,121.3247,121.3741,27696.0
2025-01-30 13:10:00,122.79,122.86,122.69,122.7,10348.0,121.3445,121.4137,121.2457,121.2555,10348.0
2025-01-30 13:15:00,122.71,122.85,122.7,122.81,9480.0,121.2654,121.4038,121.2555,121.3642,9480.0
2025-01-30 13:20:00,122.81,122.93,122.81,122.91,8997.0,121.3642,121.4828,121.3642,121.4631,8997.0
2025-01-30 13:25:00,122.88,122.97,122.88,122.88,10502.0,121.4334,121.5224,121.4334,121.4334,10502.0
2025-01-30 13:30:00,122.91,122.95,122.85,122.85,13256.0,121.4631,121.5026,121.4038,121.4038,13256.0
2025-01-30 13:35:00,122.89,122.89,122.71,122.87,19925.0,121.4433,121.4433,121.2654,121.4235,19925.0
2025-01-30 13:40:00,122.84,123.13,122.82,123.09,5354.0,121.3939,121.6805,121.3741,121.6409,5354.0
2025-01-30 13:45:00,123.06,123.07,122.99,123.02,8459.0,121.6113,121.6212,121.5421,121.5718,8459.0
2025-01-30 13:50:00,123.02,123.08,122.96,123.01,6907.0,121.5718,121.6311,121.5125,121.5619,6907.0
2025-01-30 13:55:00,122.99,123.09,122.99,123.07,5784.0,121.5421,121.6409,121.5421,121.6212,5784.0
2025-01-30 14:00:00,123.06,123.15,123.05,123.09,8606.0,121.6113,121.7002,121.6014,121.6409,8606.0
2025-01-30 14:05:00,123.08,123.15,123.08,123.12,7179.0,121.6311,121.7002,121.6311,121.6706,7179.0
2025-01-30 14:10:00,123.1,123.1,122.92,123.01,9046.0,121.6508,121.6508,121.4729,121.5619,9046.0
2025-01-30 14:15:00,122.99,123.11,122.97,123.05,24129.0,121.5421,121.6607,121.5224,121.6014,24129.0
2025-01-30 14:20:00,123.07,123.09,123.02,123.02,2993.0,121.6212,121.6409,121.5718,121.5718,2993.0
2025-01-30 14:25:00,123.05,123.07,122.99,123.04,5947.0,121.6014,121.6212,121.5421,121.5915,5947.0
2025-01-30 14:30:00,123.08,123.08,122.98,122.98,5202.0,121.6311,121.6311,121.5322,121.5322,5202.0
2025-01-30 14:35:00,122.98,123.02,122.94,123.02,12585.0,121.5322,121.5718,121.4927,121.5718,12585.0
2025-01-30 14:40:00,123.0,123.0,122.84,122.84,9116.0,121.552,121.552,121.3939,121.3939,9116.0
2025-01-30 14:45:00,122.87,122.93,122.83,122.83,13951.0,121.4235,121.4828,121.384,121.384,13951.0
2025-01-30 14:50:00,122.85,122.98,122.85,122.97,13708.0,121.4038,121.5322,121.4038,121.5224,13708.0
2025-01-30 14:55:00,123.0,123.0,122.94,122.98,13287.0,121.552,121.552,121.4927,121.5322,13287.0
2025-01-30 15:00:00,122.95,123.04,122.86,123.04,9324.0,121.5026,121.5915,121.4137,121.5915,9324.0
2025-01-30 15:05:00,123.02,123.05,122.98,123.03,3086.0,121.5718,121.6014,121.5322,121.5817,3086.0
2025-01-30 15:10:00,123.03,123.12,123.0,123.1,19085.0,121.5817,121.6706,121.552,121.6508,19085.0
2025-01-30 15:15:00,123.1,123.16,123.07,123.15,13995.0,121.6508,121.7101,121.6212,121.7002,13995.0
2025-01-30 15:20:00,123.13,123.25,123.13,123.25,13488.0,121.6805,121.7991,121.6805,121.7991,13488.0
2025-01-30 15:25:00,123.25,123.28,123.2,123.23,21270.0,121.7991,121.8287,121.7497,121.7793,21270.0
2025-01-30 15:30:00,123.2,123.3,123.19,123.23,26733.0,121.7497,121.8485,121.7398,121.7793,26733.0
2025-01-30 15:35:00,123.23,123.24,122.69,122.73,39588.0,121.7793,121.7892,121.2457,121.2852,39588.0
2025-01-30 15:40:00,122.72,122.73,122.16,122.25,70390.0,121.2753,121.2852,120.7219,120.8108,70390.0
2025-01-30 15:45:00,122.23,122.6,122.19,122.56,42224.0,120.7911,121.1567,120.7515,121.1172,42224.0
2025-01-30 15:50:00,122.6,122.95,122.6,122.87,68392.0,121.1567,121.5026,121.1567,121.4235,68392.0
2025-01-30 15:55:00,122.88,123.08,122.61,122.71,244780.0,121.4334,121.6311,121.1666,121.2654,244780.0
2025-01-31 09:30:00,115.0,117.58,115.0,117.43,152767.0,113.6462,116.1958,113.6462,116.0476,152767.0
2025-01-31 09:35:00,117.38,117.39,116.14,116.39,98146.0,115.9982,116.008,114.7728,115.0198,98146.0
2025-01-31 09:40:00,116.23,117.04,116.12,116.97,84241.0,114.8617,115.6622,114.753,115.593,84241.0
2025-01-31 09:45:00,116.89,116.98,116.16,116.19,147879.0,115.5139,115.6029,114.7925,114.8222,147879.0
2025-01-31 09:50:00,116.16,116.81,116.13,116.77,116831.0,114.7925,115.4349,114.7629,115.3953,116831.0
2025-01-31 09:55:00,116.67,116.87,116.25,116.79,54099.0,115.2965,115.4942,114.8815,115.4151,54099.0
2025-01-31 10:00:00,116.81,117.01,116.5,116.63,42614.0,115.4349,115.6325,115.1285,115.257,42614.0
2025-01-31 10:05:00,116.63,116.95,116.5,116.83,20193.0,115.257,115.5732,115.1285,115.4546,20193.0
2025-01-31 10:10:00,116.82,116.93,116.47,116.58,33858.0,115.4448,115.5535,115.0989,115.2076,33858.0
2025-01-31 10:15:00,116.56,116.68,116.31,116.49,20563.0,115.1878,115.3064,114.9408,115.1186,20563.0
2025-01-31 10:20:00,116.41,116.56,116.14,116.32,30503.0,115.0396,115.1878,114.7728,114.9506,30503.0
2025-01-31 10:25:00,116.31,116.31,115.97,116.19,52472.0,114.9408,114.9408,114.6048,114.8222,52472.0
2025-01-31 10:30:00,116.22,116.43,116.12,116.43,29057.0,114.8518,115.0593,114.753,115.0593,29057.0
2025-01-31 10:35:00,116.37,116.41,115.98,115.98,20345.0,115.0001,115.0396,114.6146,114.6146,20345.0
2025-01-31 10:40:00,115.97,115.99,115.63,115.65,21647.0,114.6048,114.6245,114.2688,114.2885,21647.0
2025-01-31 10:45:00,115.65,115.86,115.61,115.65,55674.0,114.2885,114.4961,114.249,114.2885,55674.0
2025-01-31 10:50:00,115.63,116.0,115.6,115.65,38950.0,114.2688,114.6344,114.2391,114.2885,38950.0
2025-01-31 10:55:00,115.65,116.02,115.61,116.01,29635.0,114.2885,114.6542,114.249,114.6443,29635.0
2025-01-31 11:00:00,116.04,116.31,115.98,116.29,22302.0,114.6739,114.9408,114.6146,114.921,22302.0
2025-01-31 11:05:00,116.3,116.36,116.21,116.27,13370.0,114.9309,114.9902,114.8419,114.9012,13370.0
2025-01-31 11:10:00,116.27,116.43,116.27,116.41,22056.0,114.9012,115.0593,114.9012,115.0396,22056.0
2025-01-31 11:15:00,116.36,116.61,116.32,116.33,38725.0,114.9902,115.2372,114.9506,114.9605,38725.0
2025-01-31 11:20:00,116.38,116.38,115.62,115.67,14942.0,115.0099,115.0099,114.2589,114.3083,14942.0
2025-01-31 11:25:00,115.6,115.65,115.06,115.13,40224.0,114.2391,114.2885,113.7055,113.7747,40224.0
2025-01-31 11:30:00,115.18,115.42,115.03,115.04,12047.0,113.8241,114.0612,113.6758,113.6857,12047.0
2025-01-31 11:35:00,115.05,115.3,115.01,115.3,15800.0,113.6956,113.9427,113.6561,113.9427,15800.0
2025-01-31 11:40:00,115.33,115.56,115.28,115.52,11973.0,113.9723,114.1996,113.9229,114.1601,11973.0
2025-01-31 11:45:00,115.59,115.6,115.2,115.31,10447.0,114.2292,114.2391,113.8438,113.9525,10447.0
2025-01-31 11:50:00,115.31,115.34,115.18,115.25,8159.0,113.9525,113.9822,113.8241,113.8932,8159.0
2025-01-31 11:55:00,115.27,115.38,115.17,115.35,11932.0,113.913,114.0217,113.8142,113.9921,11932.0
2025-01-31 12:00:00,115.43,115.51,115.21,115.38,11889.0,114.0711,114.1502,113.8537,114.0217,11889.0
2025-01-31 12:05:00,115.4,115.46,115.15,115.26,6171.0,114.0415,114.1008,113.7944,113.9031,6171.0
2025-01-31 12:10:00,115.27,115.29,115.22,115.26,8511.0,113.913,113.9328,113.8636,113.9031,8511.0
2025-01-31 12:15:00,115.26,115.59,115.25,115.51,9602.0,113.9031,114.2292,113.8932,114.1502,9602.0
2025-01-31 12:20:00,115.6,115.68,115.53,115.53,9500.0,114.2391,114.3182,114.1699,114.1699,9500.0
2025-01-31 12:25:00,115.47,115.57,115.44,115.53,8978.0,114.1107,114.2095,114.081,114.1699,8978.0
2025-01-31 12:30:00,115.53,115.9,115.51,115.84,10236.0,114.1699,114.5356,114.1502,114.4763,10236.0
2025-01-31 12:35:00,115.88,116.18,115.84,116.18,5709.0,114.5158,114.8123,114.4763,114.8123,5709.0
2025-01-31 12:40:00,116.2,116.33,116.13,116.3,12866.0,114.8321,114.9605,114.7629,114.9309,12866.0
2025-01-31 12:45:00,116.24,116.36,116.16,116.32,10047.0,114.8716,114.9902,114.7925,114.9506,10047.0
2025-01-31 12:50:00,116.28,116.38,116.24,116.31,7857.0,114.9111,115.0099,114.8716,114.9408,7857.0
2025-01-31 12:55:00,116.26,116.26,116.07,116.17,8651.0,114.8914,114.8914,114.7036,114.8024,8651.0
2025-01-31 13:00:00,116.14,116.34,116.02,116.34,26087.0,114.7728,114.9704,114.6542,114.9704,26087.0
2025-01-31 13:05:00,116.38,116.39,116.21,116.21,17219.0,115.0099,115.0198,114.8419,114.8419,17219.0
2025-01-31 13:10:00,116.21,116.26,115.96,115.96,7651.0,114.8419,114.8914,114.5949,114.5949,7651.0
2025-01-31 13:15:00,115.99,116.14,115.87,115.87,14281.0,114.6245,114.7728,114.5059,114.5059,14281.0
2025-01-31 13:20:00,115.86,115.9,115.63,115.64,9133.0,114.4961,114.5356,114.2688,114.2786,9133.0
2025-01-31 13:25:00,115.66,115.86,115.62,115.86,34329.0,114.2984,114.4961,114.2589,114.4961,34329.0
2025-01-31 13:30:00,115.83,116.01,115.79,115.82,49384.0,114.4664,114.6443,114.4269,114.4565,49384.0
2025-01-31 13:35:00,115.78,115.84,115.62,115.79,29835.0,114.417,114.4763,114.2589,114.4269,29835.0
2025-01-31 13:40:00,115.82,116.17,115.82,116.02,12196.0,114.4565,114.8024,114.4565,114.6542,12196.0
2025-01-31 13:45:00,116.02,116.1,115.89,115.93,12182.0,114.6542,114.7332,114.5257,114.5652,12182.0
2025-01-31 13:50:00,115.94,115.97,115.65,115.66,31337.0,114.5751,114.6048,114.2885,114.2984,31337.0
2025-01-31 13:55:00,115.67,115.72,115.16,115.17,29653.0,114.3083,114.3577,113.8043,113.8142,29653.0
2025-01-31 14:00:00,115.23,115.46,115.21,115.32,11252.0,113.8735,114.1008,113.8537,113.9624,11252.0
2025-01-31 14:05:00,115.36,115.36,115.19,115.27,22909.0,114.0019,114.0019,113.8339,113.913,22909.0
2025-01-31 14:10:00,115.28,115.38,115.23,115.3,22552.0,113.9229,114.0217,113.8735,113.9427,22552.0
2025-01-31 14:15:00,115.38,115.44,115.35,115.42,14291.0,114.0217,114.081,113.9921,114.0612,14291.0
2025-01-31 14:20:00,115.44,115.55,115.42,115.55,13835.0,114.081,114.1897,114.0612,114.1897,13835.0
2025-01-31 14:25:00,115.6,115.71,115.57,115.7,14282.0,114.2391,114.3478,114.2095,114.3379,14282.0
2025-01-31 14:30:00,115.71,115.94,115.68,115.88,16452.0,114.3478,114.5751,114.3182,114.5158,16452.0
2025-01-31 14:35:00,115.88,115.89,115.7,115.74,6207.0,114.5158,114.5257,114.3379,114.3775,6207.0
2025-01-31 14:40:00,115.79,115.88,115.54,115.56,17199.0,114.4269,114.5158,114.1798,114.1996,17199.0
2025-01-31 14:45:00,115.56,115.56,115.38,115.42,8776.0,114.1996,114.1996,114.0217,114.0612,8776.0
2025-01-31 14:50:00,115.42,115.45,115.27,115.39,15866.0,114.0612,114.0909,113.913,114.0316,15866.0
2025-01-31 14:55:00,115.38,115.49,115.34,115.45,11675.0,114.0217,114.1304,113.9822,114.0909,11675.0
2025-01-31 15:00:00,115.43,115.43,115.19,115.23,15429.0,114.0711,114.0711,113.8339,113.8735,15429.0
2025-01-31 15:05:00,115.26,115.3,114.94,114.97,39011.0,113.9031,113.9427,113.5869,113.6165,39011.0
2025-01-31 15:10:00,114.98,115.12,114.9,114.9,11646.0,113.6264,113.7648,113.5474,113.5474,11646.0
2025-01-31 15:15:00,114.92,115.02,114.79,114.79,13933.0,113.5671,113.6659,113.4387,113.4387,13933.0
2025-01-31 15:20:00,114.81,115.21,114.79,115.17,27457.0,113.4584,113.8537,113.4387,113.8142,27457.0
2025-01-31 15:25:00,115.19,115.43,115.14,115.36,38451.0,113.8339,114.0711,113.7845,114.0019,38451.0
2025-01-31 15:30:00,115.33,115.39,115.09,115.24,28678.0,113.9723,114.0316,113.7351,113.8834,28678.0
2025-01-31 15:35:00,115.23,115.3,115.14,115.19,37045.0,113.8735,113.9427,113.7845,113.8339,37045.0
2025-01-31 15:40:00,115.16,115.19,115.0,115.11,32658.0,113.8043,113.8339,113.6462,113.7549,32658.0
2025-01-31 15:45:00,115.11,115.64,115.09,115.64,32370.0,113.7549,114.2786,113.7351,114.2786,32370.0
2025-01-31 15:50:00,115.64,115.69,115.28,115.31,67854.0,114.2786,114.3281,113.9229,113.9525,67854.0
2025-01-31 15:55:00,115.31,115.7,115.25,115.38,162321.0,113.9525,114.3379,113.8932,114.0217,162321.0
2025-02-03 09:30:00,113.85,114.0,112.68,112.88,59232.0,112.5097,112.658,111.3535,111.5511,59232.0
2025-02-03 09:35:00,112.87,113.07,111.59,111.7,16722.0,111.5413,111.7389,110.2763,110.385,16722.0
2025-02-03 09:40:00,111.68,111.68,110.8,110.82,27201.0,110.3653,110.3653,109.4956,109.5154,27201.0
2025-02-03 09:45:00,110.8,111.48,110.75,110.76,33159.0,109.4956,110.1676,109.4462,109.4561,33159.0
2025-02-03 09:50:00,110.74,110.96,110.2,110.65,26009.0,109.4363,109.6537,108.9027,109.3474,26009.0
2025-02-03 09:55:00,110.62,110.99,110.3,110.3,17711.0,109.3177,109.6834,109.0015,109.0015,17711.0
2025-02-03 10:00:00,110.29,111.15,110.25,110.84,24876.0,108.9916,109.8415,108.9521,109.5352,24876.0
2025-02-03 10:05:00,110.82,111.08,110.8,110.8,12746.0,109.5154,109.7723,109.4956,109.4956,12746.0
2025-02-03 10:10:00,110.81,110.84,110.6,110.7,20457.0,109.5055,109.5352,109.298,109.3968,20457.0
2025-02-03 10:15:00,110.7,111.08,110.67,110.67,26411.0,109.3968,109.7723,109.3672,109.3672,26411.0
2025-02-03 10:20:00,110.7,111.7,110.53,111.63,17019.0,109.3968,110.385,109.2288,110.3159,17019.0
2025-02-03 10:25:00,111.57,112.89,111.53,112.88,24373.0,110.2566,111.561,110.217,111.5511,24373.0
2025-02-03 10:30:00,112.77,112.98,112.66,112.87,33640.0,111.4424,111.65,111.3337,111.5413,33640.0
2025-02-03 10:35:00,112.73,113.16,112.61,112.71,33300.0,111.4029,111.8278,111.2843,111.3831,33300.0
2025-02-03 10:40:00,112.69,112.98,112.56,112.67,12145.0,111.3634,111.65,111.2349,111.3436,12145.0
2025-02-03 10:45:00,112.67,112.82,112.56,112.61,9849.0,111.3436,111.4918,111.2349,111.2843,9849.0
2025-02-03 10:50:00,112.62,112.62,112.07,112.36,36035.0,111.2942,111.2942,110.7507,111.0373,36035.0
2025-02-03 10:55:00,112.49,112.91,112.36,112.91,6528.0,111.1657,111.5808,111.0373,111.5808,6528.0
2025-02-03 11:00:00,112.9,113.19,112.83,113.02,12089.0,111.5709,111.8575,111.5017,111.6895,12089.0
2025-02-03 11:05:00,112.98,112.98,112.68,112.81,24471.0,111.65,111.65,111.3535,111.482,24471.0
2025-02-03 11:10:00,112.87,113.04,112.8,112.9,14404.0,111.5413,111.7093,111.4721,111.5709,14404.0
2025-02-03 11:15:00,112.88,113.01,112.69,112.88,19047.0,111.5511,111.6796,111.3634,111.5511,19047.0
2025-02-03 11:20:00,112.85,113.03,112.82,112.97,21549.0,111.5215,111.6994,111.4918,111.6401,21549.0
2025-02-03 11:25:00,112.97,113.02,112.7,112.85,11689.0,111.6401,111.6895,111.3733,111.5215,11689.0
2025-02-03 11:30:00,112.97,113.28,112.97,113.15,11614.0,111.6401,111.9464,111.6401,111.818,11614.0
2025-02-03 11:35:00,113.21,113.25,113.05,113.05,9872.0,111.8773,111.9168,111.7191,111.7191,9872.0
2025-02-03 11:40:00,113.12,113.12,112.89,113.05,9498.0,111.7883,111.7883,111.561,111.7191,9498.0
2025-02-03 11:45:00,113.09,113.11,112.9,112.96,6566.0,111.7587,111.7784,111.5709,111.6302,6566.0
2025-02-03 11:50:00,112.96,113.06,112.94,112.98,18555.0,111.6302,111.729,111.6104,111.65,18555.0
2025-02-03 11:55:00,112.93,112.96,112.72,112.82,8898.0,111.6006,111.6302,111.393,111.4918,8898.0
2025-02-03 12:00:00,112.8,112.85,112.36,112.43,8399.0,111.4721,111.5215,111.0373,111.1064,8399.0
2025-02-03 12:05:00,112.43,112.74,112.42,112.58,8491.0,111.1064,111.4128,111.0966,111.2547,8491.0
2025-02-03 12:10:00,112.65,112.78,112.59,112.71,5456.0,111.3238,111.4523,111.2646,111.3831,5456.0
2025-02-03 12:15:00,112.64,112.74,112.57,112.68,4075.0,111.314,111.4128,111.2448,111.3535,4075.0
2025-02-03 12:20:00,112.7,112.97,112.64,112.97,18113.0,111.3733,111.6401,111.314,111.6401,18113.0
2025-02-03 12:25:00,112.97,113.24,112.93,113.12,10527.0,111.6401,111.9069,111.6006,111.7883,10527.0
2025-02-03 12:30:00,113.08,113.1,112.98,113.08,6033.0,111.7488,111.7686,111.65,111.7488,6033.0
2025-02-03 12:35:00,113.01,113.31,113.01,113.15,6511.0,111.6796,111.9761,111.6796,111.818,6511.0
2025-02-03 12:40:00,113.15,113.18,112.78,112.78,108555.0,111.818,111.8476,111.4523,111.4523,108555.0
2025-02-03 12:45:00,112.87,112.89,112.72,112.75,6664.0,111.5413,111.561,111.393,111.4227,6664.0
2025-02-03 12:50:00,112.74,112.79,112.66,112.73,7720.0,111.4128,111.4622,111.3337,111.4029,7720.0
2025-02-03 12:55:00,112.69,112.69,112.27,112.47,17175.0,111.3634,111.3634,110.9483,111.146,17175.0
2025-02-03 13:00:00,112.37,112.37,112.16,112.22,12925.0,111.0471,111.0471,110.8396,110.8989,12925.0
2025-02-03 13:05:00,112.23,112.37,112.12,112.15,8967.0,110.9088,111.0471,110.8001,110.8297,8967.0
2025-02-03 13:10:00,112.16,112.32,112.07,112.14,7488.0,110.8396,110.9977,110.7507,110.8199,7488.0
2025-02-03 13:15:00,112.16,112.22,112.15,112.15,4526.0,110.8396,110.8989,110.8297,110.8297,4526.0
2025-02-03 13:20:00,112.19,112.52,112.15,112.52,8503.0,110.8693,111.1954,110.8297,111.1954,8503.0
2025-02-03 13:25:00,112.53,112.71,112.46,112.46,12068.0,111.2053,111.3831,111.1361,111.1361,12068.0
2025-02-03 13:30:00,112.46,112.61,112.41,112.55,27848.0,111.1361,111.2843,111.0867,111.225,27848.0
2025-02-03 13:35:00,112.53,112.53,112.36,112.36,2610.0,111.2053,111.2053,111.0373,111.0373,2610.0
2025-02-03 13:40:00,112.41,112.46,112.34,112.38,13859.0,111.0867,111.1361,111.0175,111.057,13859.0
2025-02-03 13:45:00,112.4,112.54,112.34,112.34,10907.0,111.0768,111.2151,111.0175,111.0175,10907.0
2025-02-03 13:50:00,112.38,112.45,112.33,112.44,10903.0,111.057,111.1262,111.0076,111.1163,10903.0
2025-02-03 13:55:00,112.44,112.54,112.34,112.47,6550.0,111.1163,111.2151,111.0175,111.146,6550.0
2025-02-03 14:00:00,112.51,112.56,112.45,112.49,8227.0,111.1855,111.2349,111.1262,111.1657,8227.0
2025-02-03 14:05:00,112.46,112.48,112.34,112.34,7741.0,111.1361,111.1558,111.0175,111.0175,7741.0
2025-02-03 14:10:00,112.35,112.52,112.35,112.44,15258.0,111.0274,111.1954,111.0274,111.1163,15258.0
2025-02-03 14:15:00,112.48,112.58,112.47,112.49,13952.0,111.1558,111.2547,111.146,111.1657,13952.0
2025-02-03 14:20:00,112.52,112.6,112.47,112.47,12713.0,111.1954,111.2744,111.146,111.146,12713.0
2025-02-03 14:25:00,112.52,112.53,112.37,112.41,4390.0,111.1954,111.2053,111.0471,111.0867,4390.0
2025-02-03 14:30:00,112.42,112.44,112.32,112.37,16817.0,111.0966,111.1163,110.9977,111.0471,16817.0
2025-02-03 14:35:00,112.33,112.36,112.13,112.13,5182.0,111.0076,111.0373,110.81,110.81,5182.0
2025-02-03 14:40:00,112.13,112.36,112.12,112.3,11525.0,110.81,111.0373,110.8001,110.978,11525.0
2025-02-03 14:45:00,112.31,112.46,112.3,112.46,8722.0,110.9879,111.1361,110.978,111.1361,8722.0
2025-02-03 14:50:00,112.47,112.51,112.43,112.47,8747.0,111.146,111.1855,111.1064,111.146,8747.0
2025-02-03 14:55:00,112.47,112.47,112.28,112.39,15758.0,111.146,111.146,110.9582,111.0669,15758.0
2025-02-03 15:00:00,112.39,112.4,112.25,112.25,11496.0,111.0669,111.0768,110.9286,110.9286,11496.0
2025-02-03 15:05:00,112.23,112.29,112.16,112.29,13430.0,110.9088,110.9681,110.8396,110.9681,13430.0
2025-02-03 15:10:00,112.26,112.32,112.16,112.28,16859.0,110.9384,110.9977,110.8396,110.9582,16859.0
2025-02-03 15:15:00,112.29,112.47,112.25,112.43,16838.0,110.9681,111.146,110.9286,111.1064,16838.0
2025-02-03 15:20:00,112.44,112.44,112.34,112.36,17314.0,111.1163,111.1163,111.0175,111.0373,17314.0
2025-02-03 15:25:00,112.36,112.36,112.19,112.19,16028.0,111.0373,111.0373,110.8693,110.8693,16028.0
2025-02-03 15:30:00,112.23,112.23,112.07,112.12,52072.0,110.9088,110.9088,110.7507,110.8001,52072.0
2025-02-03 15:35:00,112.11,112.11,112.01,112.07,23795.0,110.7902,110.7902,110.6914,110.7507,23795.0
2025-02-03 15:40:00,112.1,112.24,112.03,112.23,54601.0,110.7803,110.9187,110.7111,110.9088,54601.0
2025-02-03 15:45:00,112.22,112.41,112.17,112.28,62711.0,110.8989,111.0867,110.8495,110.9582,62711.0
2025-02-03 15:50:00,112.29,112.64,112.01,112.02,103371.0,110.9681,111.314,110.6914,110.7013,103371.0
2025-02-03 15:55:00,112.02,112.12,111.9,112.05,235857.0,110.7013,110.8001,110.5827,110.7309,235857.0
2025-02-04 09:30:00,113.35,113.67,112.73,113.27,35940.0,112.0156,112.3318,111.4029,111.9365,35940.0
2025-02-04 09:35:00,113.05,113.3,112.66,112.8,24312.0,111.7191,111.9662,111.3337,111.4721,24312.0
2025-02-04 09:40:00,112.79,112.91,112.6,112.75,25841.0,111.4622,111.5808,111.2744,111.4227,25841.0
2025-02-04 09:45:00,112.68,112.73,112.36,112.37,24444.0,111.3535,111.4029,111.0373,111.0471,24444.0
2025-02-04 09:50:00,112.36,112.84,112.34,112.72,9443.0,111.0373,111.5116,111.0175,111.393,9443.0
2025-02-04 09:55:00,112.7,112.71,112.09,112.19,27250.0,111.3733,111.3831,110.7704,110.8693,27250.0
2025-02-04 10:00:00,112.35,112.4,111.87,111.92,10449.0,111.0274,111.0768,110.553,110.6024,10449.0
2025-02-04 10:05:00,111.8,112.0,111.8,111.81,12655.0,110.4839,110.6815,110.4839,110.4937,12655.0
2025-02-04 10:10:00,111.81,112.04,111.71,112.02,18621.0,110.4937,110.721,110.3949,110.7013,18621.0
2025-02-04 10:15:00,111.98,112.14,111.88,111.93,9003.0,110.6617,110.8199,110.5629,110.6123,9003.0
2025-02-04 10:20:00,111.93,112.13,111.73,111.76,5111.0,110.6123,110.81,110.4147,110.4443,5111.0
2025-02-04 10:25:00,111.76,112.04,111.75,111.81,11123.0,110.4443,110.721,110.4344,110.4937,11123.0
2025-02-04 10:30:00,111.87,112.03,111.81,111.95,15054.0,110.553,110.7111,110.4937,110.6321,15054.0
2025-02-04 10:35:00,111.9,112.08,111.84,111.86,9380.0,110.5827,110.7606,110.5234,110.5431,9380.0
2025-02-04 10:40:00,111.9,111.9,111.6,111.72,8920.0,110.5827,110.5827,110.2862,110.4048,8920.0
2025-02-04 10:45:00,111.78,111.89,111.72,111.84,4875.0,110.4641,110.5728,110.4048,110.5234,4875.0
2025-02-04 10:50:00,111.75,111.9,111.72,111.9,5307.0,110.4344,110.5827,110.4048,110.5827,5307.0
2025-02-04 10:55:00,111.86,111.91,111.57,111.58,8209.0,110.5431,110.5926,110.2566,110.2664,8209.0
2025-02-04 11:00:00,111.62,112.02,111.6,111.86,32126.0,110.306,110.7013,110.2862,110.5431,32126.0
2025-02-04 11:05:00,111.92,111.92,111.71,111.81,6909.0,110.6024,110.6024,110.3949,110.4937,6909.0
2025-02-04 11:10:00,111.81,111.82,111.64,111.66,3364.0,110.4937,110.5036,110.3257,110.3455,3364.0
2025-02-04 11:15:00,111.59,111.76,111.59,111.74,10009.0,110.2763,110.4443,110.2763,110.4246,10009.0
2025-02-04 11:20:00,111.73,111.83,111.72,111.79,2385.0,110.4147,110.5135,110.4048,110.474,2385.0
2025-02-04 11:25:00,111.8,111.9,111.74,111.75,32563.0,110.4839,110.5827,110.4246,110.4344,32563.0
2025-02-04 11:30:00,111.78,112.08,111.78,112.02,16233.0,110.4641,110.7606,110.4641,110.7013,16233.0
2025-02-04 11:35:00,111.96,112.02,111.92,112.0,4083.0,110.642,110.7013,110.6024,110.6815,4083.0
2025-02-04 11:40:00,112.02,112.04,111.91,111.91,8383.0,110.7013,110.721,110.5926,110.5926,8383.0
2025-02-04 11:45:00,111.91,111.93,111.82,111.9,8242.0,110.5926,110.6123,110.5036,110.5827,8242.0
2025-02-04 11:50:00,111.9,112.06,111.8,112.02,8509.0,110.5827,110.7408,110.4839,110.7013,8509.0
2025-02-04 11:55:00,112.0,112.04,111.86,112.02,5995.0,110.6815,110.721,110.5431,110.7013,5995.0
2025-02-04 12:00:00,112.02,112.1,111.93,112.02,10396.0,110.7013,110.7803,110.6123,110.7013,10396.0
2025-02-04 12:05:00,112.03,112.1,111.99,112.01,7220.0,110.7111,110.7803,110.6716,110.6914,7220.0
2025-02-04 12:10:00,111.98,111.98,111.85,111.88,3103.0,110.6617,110.6617,110.5333,110.5629,3103.0
2025-02-04 12:15:00,111.84,111.85,111.68,111.73,6191.0,110.5234,110.5333,110.3653,110.4147,6191.0
2025-02-04 12:20:00,111.69,111.81,111.67,111.71,5513.0,110.3751,110.4937,110.3554,110.3949,5513.0
2025-02-04 12:25:00,111.71,111.71,111.52,111.54,5481.0,110.3949,110.3949,110.2072,110.2269,5481.0
2025-02-04 12:30:00,111.59,111.68,111.52,111.57,4017.0,110.2763,110.3653,110.2072,110.2566,4017.0
2025-02-04 12:35:00,111.62,111.66,111.5,111.61,16217.0,110.306,110.3455,110.1874,110.2961,16217.0
2025-02-04 12:40:00,111.56,111.6,111.33,111.44,20909.0,110.2467,110.2862,110.0194,110.1281,20909.0
2025-02-04 12:45:00,111.44,111.6,111.36,111.56,9918.0,110.1281,110.2862,110.049,110.2467,9918.0
2025-02-04 12:50:00,111.6,111.64,111.43,111.52,9028.0,110.2862,110.3257,110.1182,110.2072,9028.0
2025-02-04 12:55:00,111.59,111.6,111.49,111.53,3323.0,110.2763,110.2862,110.1775,110.217,3323.0
2025-02-04 13:00:00,111.56,111.56,111.45,111.53,4750.0,110.2467,110.2467,110.138,110.217,4750.0
2025-02-04 13:05:00,111.49,111.54,111.4,111.44,2749.0,110.1775,110.2269,110.0886,110.1281,2749.0
2025-02-04 13:10:00,111.48,111.49,111.3,111.35,11291.0,110.1676,110.1775,109.9897,110.0392,11291.0
2025-02-04 13:15:00,111.38,111.38,111.22,111.25,14184.0,110.0688,110.0688,109.9107,109.9403,14184.0
2025-02-04 13:20:00,111.24,111.29,111.2,111.25,3700.0,109.9304,109.9799,109.8909,109.9403,3700.0
2025-02-04 13:25:00,111.2,111.28,111.16,111.24,3742.0,109.8909,109.97,109.8514,109.9304,3742.0
2025-02-04 13:30:00,111.28,111.4,111.26,111.4,3034.0,109.97,110.0886,109.9502,110.0886,3034.0
2025-02-04 13:35:00,111.4,111.4,111.13,111.14,6726.0,110.0886,110.0886,109.8217,109.8316,6726.0
2025-02-04 13:40:00,111.13,111.26,111.06,111.25,39343.0,109.8217,109.9502,109.7526,109.9403,39343.0
2025-02-04 13:45:00,111.3,111.42,111.25,111.41,4478.0,109.9897,110.1083,109.9403,110.0984,4478.0
2025-02-04 13:50:00,111.42,111.66,111.41,111.66,4042.0,110.1083,110.3455,110.0984,110.3455,4042.0
2025-02-04 13:55:00,111.66,111.85,111.66,111.76,6709.0,110.3455,110.5333,110.3455,110.4443,6709.0
2025-02-04 14:00:00,111.71,111.84,111.68,111.83,3375.0,110.3949,110.5234,110.3653,110.5135,3375.0
2025-02-04 14:05:00,111.83,111.9,111.78,111.83,6219.0,110.5135,110.5827,110.4641,110.5135,6219.0
2025-02-04 14:10:00,111.84,111.97,111.84,111.97,9288.0,110.5234,110.6519,110.5234,110.6519,9288.0
2025-02-04 14:15:00,111.97,112.15,111.75,112.02,50025.0,110.6519,110.8297,110.4344,110.7013,50025.0
2025-02-04 14:20:00,112.02,112.03,111.88,111.89,8335.0,110.7013,110.7111,110.5629,110.5728,8335.0
2025-02-04 14:25:00,111.85,111.91,111.82,111.86,3991.0,110.5333,110.5926,110.5036,110.5431,3991.0
2025-02-04 14:30:00,111.86,111.89,111.75,111.83,14047.0,110.5431,110.5728,110.4344,110.5135,14047.0
2025-02-04 14:35:00,111.83,111.87,111.77,111.78,7252.0,110.5135,110.553,110.4542,110.4641,7252.0
2025-02-04 14:40:00,111.8,112.08,111.78,112.02,6189.0,110.4839,110.7606,110.4641,110.7013,6189.0
2025-02-04 14:45:00,112.03,112.07,111.86,111.91,18668.0,110.7111,110.7507,110.5431,110.5926,18668.0
2025-02-04 14:50:00,111.94,112.1,111.87,111.95,49977.0,110.6222,110.7803,110.553,110.6321,49977.0
2025-02-04 14:55:00,112.02,112.08,111.81,111.85,29541.0,110.7013,110.7606,110.4937,110.5333,29541.0
2025-02-04 15:00:00,111.88,111.9,111.69,111.74,8698.0,110.5629,110.5827,110.3751,110.4246,8698.0
2025-02-04 15:05:00,111.76,111.86,111.69,111.75,9480.0,110.4443,110.5431,110.3751,110.4344,9480.0
2025-02-04 15:10:00,111.8,111.86,111.69,111.73,11508.0,110.4839,110.5431,110.3751,110.4147,11508.0
2025-02-04 15:15:00,111.71,111.82,111.64,111.78,13952.0,110.3949,110.5036,110.3257,110.4641,13952.0
2025-02-04 15:20:00,111.76,111.88,111.71,111.79,13723.0,110.4443,110.5629,110.3949,110.474,13723.0
2025-02-04 15:25:00,111.83,111.93,111.7,111.82,22063.0,110.5135,110.6123,110.385,110.5036,22063.0
2025-02-04 15:30:00,111.81,111.85,111.55,111.7,32881.0,110.4937,110.5333,110.2368,110.385,32881.0
2025-02-04 15:35:00,111.72,111.87,111.55,111.81,24750.0,110.4048,110.553,110.2368,110.4937,24750.0
2025-02-04 15:40:00,111.81,111.83,111.41,111.45,36112.0,110.4937,110.5135,110.0984,110.138,36112.0
2025-02-04 15:45:00,111.45,111.6,111.41,111.56,23535.0,110.138,110.2862,110.0984,110.2467,23535.0
2025-02-04 15:50:00,111.56,111.67,111.23,111.26,40750.0,110.2467,110.3554,109.9206,109.9502,40750.0
2025-02-04 15:55:00,111.28,111.36,111.13,111.29,157128.0,109.97,110.049,109.8217,109.9799,157128.0
2025-02-05 09:30:00,111.73,111.73,111.33,111.38,17957.0,110.4147,110.4147,110.0194,110.0688,17957.0
2025-02-05 09:35:00,111.31,111.5,111.1,111.5,3377.0,109.9996,110.1874,109.7921,110.1874,3377.0
2025-02-05 09:40:00,111.54,111.85,111.53,111.6,8165.0,110.2269,110.5333,110.217,110.2862,8165.0
2025-02-05 09:45:00,111.66,111.96,111.65,111.69,8834.0,110.3455,110.642,110.3356,110.3751,8834.0
2025-02-05 09:50:00,111.61,111.71,111.41,111.62,7285.0,110.2961,110.3949,110.0984,110.306,7285.0
2025-02-05 09:55:00,111.71,111.79,111.54,111.66,6681.0,110.3949,110.474,110.2269,110.3455,6681.0
2025-02-05 10:00:00,111.76,111.85,111.11,111.11,6498.0,110.4443,110.5333,109.802,109.802,6498.0
2025-02-05 10:05:00,111.04,111.34,111.04,111.27,5273.0,109.7328,110.0293,109.7328,109.9601,5273.0
2025-02-05 10:10:00,111.27,111.34,111.18,111.24,6263.0,109.9601,110.0293,109.8712,109.9304,6263.0
2025-02-05 10:15:00,111.29,111.51,111.29,111.41,4775.0,109.9799,110.1973,109.9799,110.0984,4775.0
2025-02-05 10:20:00,111.41,111.41,111.14,111.2,7266.0,110.0984,110.0984,109.8316,109.8909,7266.0
2025-02-05 10:25:00,111.25,111.3,111.08,111.2,5956.0,109.9403,109.9897,109.7723,109.8909,5956.0
2025-02-05 10:30:00,111.23,111.27,111.0,111.13,8057.0,109.9206,109.9601,109.6933,109.8217,8057.0
2025-02-05 10:35:00,111.19,111.45,111.17,111.39,5917.0,109.881,110.138,109.8613,110.0787,5917.0
2025-02-05 10:40:00,111.45,111.67,111.34,111.67,9204.0,110.138,110.3554,110.0293,110.3554,9204.0
2025-02-05 10:45:00,111.67,111.72,111.35,111.39,10186.0,110.3554,110.4048,110.0392,110.0787,10186.0
2025-02-05 10:50:00,111.37,111.6,111.36,111.59,5422.0,110.0589,110.2862,110.049,110.2763,5422.0
2025-02-05 10:55:00,111.59,111.74,111.55,111.66,12772.0,110.2763,110.4246,110.2368,110.3455,12772.0
2025-02-05 11:00:00,111.62,111.66,111.48,111.55,26607.0,110.306,110.3455,110.1676,110.2368,26607.0
2025-02-05 11:05:00,111.55,111.86,111.49,111.84,19388.0,110.2368,110.5431,110.1775,110.5234,19388.0
2025-02-05 11:10:00,111.84,111.84,111.4,111.45,27248.0,110.5234,110.5234,110.0886,110.138,27248.0
2025-02-05 11:15:00,111.45,111.54,111.4,111.54,12716.0,110.138,110.2269,110.0886,110.2269,12716.0
2025-02-05 11:20:00,111.54,111.63,111.5,111.53,6315.0,110.2269,110.3159,110.1874,110.217,6315.0
2025-02-05 11:25:00,111.55,111.58,111.47,111.48,7442.0,110.2368,110.2664,110.1577,110.1676,7442.0
2025-02-05 11:30:00,111.48,111.73,111.48,111.7,59567.0,110.1676,110.4147,110.1676,110.385,59567.0
2025-02-05 11:35:00,111.73,111.85,111.68,111.78,8376.0,110.4147,110.5333,110.3653,110.4641,8376.0
2025-02-05 11:40:00,111.8,111.8,111.62,111.67,70704.0,110.4839,110.4839,110.306,110.3554,70704.0
2025-02-05 11:45:00,111.66,111.8,111.57,111.8,20062.0,110.3455,110.4839,110.2566,110.4839,20062.0
2025-02-05 11:50:00,111.78,112.0,111.76,111.93,7268.0,110.4641,110.6815,110.4443,110.6123,7268.0
2025-02-05 11:55:00,111.93,111.97,111.79,111.84,6934.0,110.6123,110.6519,110.474,110.5234,6934.0
2025-02-05 12:00:00,111.84,111.85,111.71,111.83,7060.0,110.5234,110.5333,110.3949,110.5135,7060.0
2025-02-05 12:05:00,111.87,112.03,111.87,111.97,7230.0,110.553,110.7111,110.553,110.6519,7230.0
2025-02-05 12:10:00,111.95,112.05,111.9,112.04,12241.0,110.6321,110.7309,110.5827,110.721,12241.0
2025-02-05 12:15:00,112.05,112.11,112.01,112.03,9547.0,110.7309,110.7902,110.6914,110.7111,9547.0
2025-02-05 12:20:00,112.04,112.04,111.91,111.93,5900.0,110.721,110.721,110.5926,110.6123,5900.0
2025-02-05 12:25:00,111.93,111.98,111.89,111.98,7419.0,110.6123,110.6617,110.5728,110.6617,7419.0
2025-02-05 12:30:00,111.95,112.0,111.91,111.98,9673.0,110.6321,110.6815,110.5926,110.6617,9673.0
2025-02-05 12:35:00,112.0,112.07,111.97,112.05,7512.0,110.6815,110.7507,110.6519,110.7309,7512.0
2025-02-05 12:40:00,112.02,112.09,111.99,112.04,7881.0,110.7013,110.7704,110.6716,110.721,7881.0
2025-02-05 12:45:00,112.06,112.27,112.06,112.2,20373.0,110.7408,110.9483,110.7408,110.8791,20373.0
2025-02-05 12:50:00,112.25,112.36,112.24,112.35,11299.0,110.9286,111.0373,110.9187,111.0274,11299.0
2025-02-05 12:55:00,112.36,112.38,112.27,112.33,8819.0,111.0373,111.057,110.9483,111.0076,8819.0
2025-02-05 13:00:00,112.36,112.43,112.32,112.34,6840.0,111.0373,111.1064,110.9977,111.0175,6840.0
2025-02-05 13:05:00,112.34,112.34,112.23,112.29,3500.0,111.0175,111.0175,110.9088,110.9681,3500.0
2025-02-05 13:10:00,112.3,112.32,112.08,112.12,11037.0,110.978,110.9977,110.7606,110.8001,11037.0
2025-02-05 13:15:00,112.12,112.14,112.08,112.11,7957.0,110.8001,110.8199,110.7606,110.7902,7957.0
2025-02-05 13:20:00,112.11,112.15,112.06,112.06,12854.0,110.7902,110.8297,110.7408,110.7408,12854.0
2025-02-05 13:25:00,112.05,112.13,112.03,112.09,4976.0,110.7309,110.81,110.7111,110.7704,4976.0
2025-02-05 13:30:00,112.09,112.13,112.02,112.12,11728.0,110.7704,110.81,110.7013,110.8001,11728.0
2025-02-05 13:35:00,112.13,112.28,112.13,112.26,5088.0,110.81,110.9582,110.81,110.9384,5088.0
2025-02-05 13:40:00,112.26,112.32,112.2,112.28,7531.0,110.9384,110.9977,110.8791,110.9582,7531.0
2025-02-05 13:45:00,112.28,112.32,112.24,112.26,6836.0,110.9582,110.9977,110.9187,110.9384,6836.0
2025-02-05 13:50:00,112.28,112.3,112.21,112.25,6287.0,110.9582,110.978,110.889,110.9286,6287.0
2025-02-05 13:55:00,112.22,112.3,112.14,112.23,43605.0,110.8989,110.978,110.8199,110.9088,43605.0
2025-02-05 14:00:00,112.28,112.4,112.24,112.39,3678.0,110.9582,111.0768,110.9187,111.0669,3678.0
2025-02-05 14:05:00,112.35,112.4,112.32,112.34,6534.0,111.0274,111.0768,110.9977,111.0175,6534.0
2025-02-05 14:10:00,112.35,112.42,112.35,112.39,12719.0,111.0274,111.0966,111.0274,111.0669,12719.0
2025-02-05 14:15:00,112.39,112.51,112.38,112.43,13586.0,111.0669,111.1855,111.057,111.1064,13586.0
2025-02-05 14:20:00,112.45,112.56,112.39,112.55,3577.0,111.1262,111.2349,111.0669,111.225,3577.0
2025-02-05 14:25:00,112.52,112.56,112.43,112.47,6542.0,111.1954,111.2349,111.1064,111.146,6542.0
2025-02-05 14:30:00,112.45,112.59,112.45,112.59,7936.0,111.1262,111.2646,111.1262,111.2646,7936.0
2025-02-05 14:35:00,112.58,112.66,112.54,112.66,4543.0,111.2547,111.3337,111.2151,111.3337,4543.0
2025-02-05 14:40:00,112.66,112.8,112.64,112.71,10540.0,111.3337,111.4721,111.314,111.3831,10540.0
2025-02-05 14:45:00,112.74,112.74,112.62,112.66,6760.0,111.4128,111.4128,111.2942,111.3337,6760.0
2025-02-05 14:50:00,112.65,112.72,112.6,112.65,8268.0,111.3238,111.393,111.2744,111.3238,8268.0
2025-02-05 14:55:00,112.65,112.7,112.55,112.58,9777.0,111.3238,111.3733,111.225,111.2547,9777.0
2025-02-05 15:00:00,112.56,112.65,112.53,112.54,16168.0,111.2349,111.3238,111.2053,111.2151,16168.0
2025-02-05 15:05:00,112.61,112.74,112.61,112.66,8973.0,111.2843,111.4128,111.2843,111.3337,8973.0
2025-02-05 15:10:00,112.65,112.65,112.54,112.54,8191.0,111.3238,111.3238,111.2151,111.2151,8191.0
2025-02-05 15:15:00,112.58,112.61,112.32,112.38,15208.0,111.2547,111.2843,110.9977,111.057,15208.0
2025-02-05 15:20:00,112.4,112.46,112.37,112.38,9525.0,111.0768,111.1361,111.0471,111.057,9525.0
2025-02-05 15:25:00,112.36,112.36,112.22,112.23,9858.0,111.0373,111.0373,110.8989,110.9088,9858.0
2025-02-05 15:30:00,112.23,112.27,112.09,112.17,15078.0,110.9088,110.9483,110.7704,110.8495,15078.0
2025-02-05 15:35:00,112.18,112.44,112.13,112.34,16770.0,110.8594,111.1163,110.81,111.0175,16770.0
2025-02-05 15:40:00,112.37,112.49,112.33,112.39,13663.0,111.0471,111.1657,111.0076,111.0669,13663.0
2025-02-05 15:45:00,112.39,112.43,112.22,112.25,22632.0,111.0669,111.1064,110.8989,110.9286,22632.0
2025-02-05 15:50:00,112.27,112.41,112.21,112.41,36218.0,110.9483,111.0867,110.889,111.0867,36218.0
2025-02-05 15:55:00,112.41,112.65,112.41,112.57,148110.0,111.0867,111.3238,111.0867,111.2448,148110.0
2025-02-06 09:30:00,113.29,113.49,112.88,113.31,20271.0,111.9563,112.154,111.5511,111.9761,20271.0
2025-02-06 09:35:00,113.31,114.22,113.3,114.04,60410.0,111.9761,112.8754,111.9662,112.6975,60410.0
2025-02-06 09:40:00,114.05,114.16,113.0,113.0,15753.0,112.7074,112.8161,111.6697,111.6697,15753.0
2025-02-06 09:45:00,113.11,113.12,112.61,112.61,9007.0,111.7784,111.7883,111.2843,111.2843,9007.0
2025-02-06 09:50:00,112.75,112.75,112.13,112.13,7034.0,111.4227,111.4227,110.81,110.81,7034.0
2025-02-06 09:55:00,112.23,112.31,112.03,112.31,10981.0,110.9088,110.9879,110.7111,110.9879,10981.0
2025-02-06 10:00:00,112.32,112.89,112.27,112.87,13514.0,110.9977,111.561,110.9483,111.5413,13514.0
2025-02-06 10:05:00,112.87,112.89,112.75,112.78,9781.0,111.5413,111.561,111.4227,111.4523,9781.0
2025-02-06 10:10:00,112.78,113.0,112.7,112.9,27699.0,111.4523,111.6697,111.3733,111.5709,27699.0
2025-02-06 10:15:00,112.99,113.08,112.96,113.05,4992.0,111.6598,111.7488,111.6302,111.7191,4992.0
2025-02-06 10:20:00,113.06,113.32,113.05,113.27,12148.0,111.729,111.986,111.7191,111.9365,12148.0
2025-02-06 10:25:00,113.27,113.48,113.2,113.45,5887.0,111.9365,112.1441,111.8674,112.1144,5887.0
2025-02-06 10:30:00,113.45,113.5,113.37,113.42,19481.0,112.1144,112.1638,112.0354,112.0848,19481.0
2025-02-06 10:35:00,113.39,113.59,113.13,113.15,11207.0,112.0551,112.2528,111.7982,111.818,11207.0
2025-02-06 10:40:00,113.12,113.31,113.12,113.31,4338.0,111.7883,111.9761,111.7883,111.9761,4338.0
2025-02-06 10:45:00,113.25,113.5,113.22,113.5,6510.0,111.9168,112.1638,111.8871,112.1638,6510.0
2025-02-06 10:50:00,113.55,113.81,113.54,113.73,95706.0,112.2133,112.4702,112.2034,112.3911,95706.0
2025-02-06 10:55:00,113.73,113.84,113.7,113.75,21330.0,112.3911,112.4998,112.3615,112.4109,21330.0
2025-02-06 11:00:00,113.76,113.95,113.71,113.9,19062.0,112.4208,112.6085,112.3714,112.5591,19062.0
2025-02-06 11:05:00,113.9,114.15,113.8,114.14,35732.0,112.5591,112.8062,112.4603,112.7963,35732.0
2025-02-06 11:10:00,114.11,114.32,113.98,114.03,42635.0,112.7667,112.9742,112.6382,112.6876,42635.0
2025-02-06 11:15:00,114.03,114.37,113.91,114.32,12689.0,112.6876,113.0236,112.569,112.9742,12689.0
2025-02-06 11:20:00,114.35,114.46,114.27,114.38,9922.0,113.0038,113.1125,112.9248,113.0335,9922.0
2025-02-06 11:25:00,114.4,114.62,114.4,114.51,30336.0,113.0532,113.2707,113.0532,113.162,30336.0
2025-02-06 11:30:00,114.52,114.56,114.4,114.5,15182.0,113.1718,113.2114,113.0532,113.1521,15182.0
2025-02-06 11:35:00,114.53,114.71,114.53,114.7,20854.0,113.1817,113.3596,113.1817,113.3497,20854.0
2025-02-06 11:40:00,114.7,114.84,114.66,114.83,15589.0,113.3497,113.4881,113.3102,113.4782,15589.0
2025-02-06 11:45:00,114.9,114.92,114.73,114.79,21541.0,113.5474,113.5671,113.3794,113.4387,21541.0
2025-02-06 11:50:00,114.79,114.85,114.7,114.74,14114.0,113.4387,113.4979,113.3497,113.3892,14114.0
2025-02-06 11:55:00,114.74,114.74,114.38,114.6,15444.0,113.3892,113.3892,113.0335,113.2509,15444.0
2025-02-06 12:00:00,114.54,114.74,114.53,114.73,9869.0,113.1916,113.3892,113.1817,113.3794,9869.0
2025-02-06 12:05:00,114.71,114.85,114.64,114.8,20791.0,113.3596,113.4979,113.2904,113.4485,20791.0
2025-02-06 12:10:00,114.79,114.84,114.66,114.75,14418.0,113.4387,113.4881,113.3102,113.3991,14418.0
2025-02-06 12:15:00,114.72,114.78,114.54,114.73,13146.0,113.3695,113.4288,113.1916,113.3794,13146.0
2025-02-06 12:20:00,114.73,114.86,114.73,114.76,16006.0,113.3794,113.5078,113.3794,113.409,16006.0
2025-02-06 12:25:00,114.78,114.85,114.71,114.72,15771.0,113.4288,113.4979,113.3596,113.3695,15771.0
2025-02-06 12:30:00,114.68,114.77,114.66,114.71,6576.0,113.33,113.4189,113.3102,113.3596,6576.0
2025-02-06 12:35:00,114.74,114.85,114.74,114.81,5908.0,113.3892,113.4979,113.3892,113.4584,5908.0
2025-02-06 12:40:00,114.81,114.83,114.69,114.74,13090.0,113.4584,113.4782,113.3398,113.3892,13090.0
2025-02-06 12:45:00,114.74,114.76,114.63,114.71,14498.0,113.3892,113.409,113.2805,113.3596,14498.0
2025-02-06 12:50:00,114.72,114.8,114.72,114.77,14698.0,113.3695,113.4485,113.3695,113.4189,14698.0
2025-02-06 12:55:00,114.8,114.86,114.77,114.84,25470.0,113.4485,113.5078,113.4189,113.4881,25470.0
2025-02-06 13:00:00,114.84,115.03,114.82,114.97,40963.0,113.4881,113.6758,113.4683,113.6165,40963.0
2025-02-06 13:05:00,114.97,115.39,114.89,115.33,33611.0,113.6165,114.0316,113.5375,113.9723,33611.0
2025-02-06 13:10:00,115.42,115.54,115.36,115.47,23398.0,114.0612,114.1798,114.0019,114.1107,23398.0
2025-02-06 13:15:00,115.55,115.65,115.43,115.62,19198.0,114.1897,114.2885,114.0711,114.2589,19198.0
2025-02-06 13:20:00,115.63,115.87,115.55,115.87,15127.0,114.2688,114.5059,114.1897,114.5059,15127.0
2025-02-06 13:25:00,115.83,116.16,115.78,116.16,23220.0,114.4664,114.7925,114.417,114.7925,23220.0
2025-02-06 13:30:00,116.19,116.19,115.72,115.85,26401.0,114.8222,114.8222,114.3577,114.4862,26401.0
2025-02-06 13:35:00,115.89,115.96,115.78,115.82,9743.0,114.5257,114.5949,114.417,114.4565,9743.0
2025-02-06 13:40:00,115.86,116.17,115.81,116.11,30065.0,114.4961,114.8024,114.4466,114.7431,30065.0
2025-02-06 13:45:00,116.11,116.3,116.06,116.23,16928.0,114.7431,114.9309,114.6937,114.8617,16928.0
2025-02-06 13:50:00,116.26,116.32,116.21,116.27,18414.0,114.8914,114.9506,114.8419,114.9012,18414.0
2025-02-06 13:55:00,116.28,116.29,116.1,116.17,15372.0,114.9111,114.921,114.7332,114.8024,15372.0
2025-02-06 14:00:00,116.17,116.38,116.06,116.09,22844.0,114.8024,115.0099,114.6937,114.7234,22844.0
2025-02-06 14:05:00,116.12,116.23,116.09,116.23,14242.0,114.753,114.8617,114.7234,114.8617,14242.0
2025-02-06 14:10:00,116.2,116.3,116.14,116.15,15650.0,114.8321,114.9309,114.7728,114.7826,15650.0
2025-02-06 14:15:00,116.16,116.16,115.91,115.93,16066.0,114.7925,114.7925,114.5455,114.5652,16066.0
2025-02-06 14:20:00,115.89,115.97,115.73,115.76,9463.0,114.5257,114.6048,114.3676,114.3972,9463.0
2025-02-06 14:25:00,115.76,115.76,115.43,115.45,11241.0,114.3972,114.3972,114.0711,114.0909,11241.0
2025-02-06 14:30:00,115.48,115.52,115.26,115.28,12479.0,114.1205,114.1601,113.9031,113.9229,12479.0
2025-02-06 14:35:00,115.24,115.37,115.24,115.32,15740.0,113.8834,114.0118,113.8834,113.9624,15740.0
2025-02-06 14:40:00,115.32,115.32,115.03,115.09,28119.0,113.9624,113.9624,113.6758,113.7351,28119.0
2025-02-06 14:45:00,115.08,115.4,115.08,115.4,17754.0,113.7252,114.0415,113.7252,114.0415,17754.0
2025-02-06 14:50:00,115.36,115.44,115.33,115.38,20064.0,114.0019,114.081,113.9723,114.0217,20064.0
2025-02-06 14:55:00,115.38,115.38,115.25,115.34,16379.0,114.0217,114.0217,113.8932,113.9822,16379.0
2025-02-06 15:00:00,115.33,115.36,115.2,115.25,24727.0,113.9723,114.0019,113.8438,113.8932,24727.0
2025-02-06 15:05:00,115.25,115.53,115.25,115.46,16540.0,113.8932,114.1699,113.8932,114.1008,16540.0
2025-02-06 15:10:00,115.43,115.62,115.42,115.54,23028.0,114.0711,114.2589,114.0612,114.1798,23028.0
2025-02-06 15:15:00,115.56,115.66,115.47,115.48,21280.0,114.1996,114.2984,114.1107,114.1205,21280.0
2025-02-06 15:20:00,115.45,115.52,115.41,115.51,24678.0,114.0909,114.1601,114.0514,114.1502,24678.0
2025-02-06 15:25:00,115.48,115.55,115.44,115.45,21228.0,114.1205,114.1897,114.081,114.0909,21228.0
2025-02-06 15:30:00,115.46,115.46,115.37,115.42,26395.0,114.1008,114.1008,114.0118,114.0612,26395.0
2025-02-06 15:35:00,115.42,115.71,115.41,115.68,36941.0,114.0612,114.3478,114.0514,114.3182,36941.0
2025-02-06 15:40:00,115.68,115.83,115.67,115.83,30009.0,114.3182,114.4664,114.3083,114.4664,30009.0
2025-02-06 15:45:00,115.83,115.87,115.69,115.87,63931.0,114.4664,114.5059,114.3281,114.5059,63931.0
2025-02-06 15:50:00,115.87,116.0,115.53,115.81,60042.0,114.5059,114.6344,114.1699,114.4466,60042.0
2025-02-06 15:55:00,115.83,116.01,115.82,115.9,182077.0,114.4664,114.6443,114.4565,114.5356,182077.0
2025-02-07 09:30:00,116.15,116.15,115.43,115.52,14702.0,114.7826,114.7826,114.0711,114.1601,14702.0
2025-02-07 09:35:00,115.51,115.51,115.0,115.21,15952.0,114.1502,114.1502,113.6462,113.8537,15952.0
2025-02-07 09:40:00,115.23,115.76,115.23,115.7,10904.0,113.8735,114.3972,113.8735,114.3379,10904.0
2025-02-07 09:45:00,115.79,115.87,115.35,115.45,18169.0,114.4269,114.5059,113.9921,114.0909,18169.0
2025-02-07 09:50:00,115.5,115.81,115.48,115.62,9053.0,114.1403,114.4466,114.1205,114.2589,9053.0
2025-02-07 09:55:00,115.62,115.91,115.61,115.91,8070.0,114.2589,114.5455,114.249,114.5455,8070.0
2025-02-07 10:00:00,115.79,115.82,115.49,115.6,11583.0,114.4269,114.4565,114.1304,114.2391,11583.0
2025-02-07 10:05:00,115.6,115.84,115.43,115.82,21283.0,114.2391,114.4763,114.0711,114.4565,21283.0
2025-02-07 10:10:00,115.81,115.81,115.62,115.7,5102.0,114.4466,114.4466,114.2589,114.3379,5102.0
2025-02-07 10:15:00,115.7,115.79,115.53,115.74,15223.0,114.3379,114.4269,114.1699,114.3775,15223.0
2025-02-07 10:20:00,115.73,115.79,115.61,115.72,7955.0,114.3676,114.4269,114.249,114.3577,7955.0
2025-02-07 10:25:00,115.72,115.88,115.71,115.74,8880.0,114.3577,114.5158,114.3478,114.3775,8880.0
2025-02-07 10:30:00,115.73,115.74,115.49,115.57,6250.0,114.3676,114.3775,114.1304,114.2095,6250.0
2025-02-07 10:35:00,115.57,115.67,115.37,115.37,4694.0,114.2095,114.3083,114.0118,114.0118,4694.0
2025-02-07 10:40:00,115.37,115.51,115.28,115.46,9661.0,114.0118,114.1502,113.9229,114.1008,9661.0
2025-02-07 10:45:00,115.42,115.49,115.37,115.37,2859.0,114.0612,114.1304,114.0118,114.0118,2859.0
2025-02-07 10:50:00,115.44,115.54,115.0,115.04,37251.0,114.081,114.1798,113.6462,113.6857,37251.0
2025-02-07 10:55:00,115.06,115.15,114.92,114.98,23269.0,113.7055,113.7944,113.5671,113.6264,23269.0
2025-02-07 11:00:00,114.9,114.96,114.68,114.82,20315.0,113.5474,113.6067,113.33,113.4683,20315.0
2025-02-07 11:05:00,114.81,115.09,114.72,114.93,9964.0,113.4584,113.7351,113.3695,113.577,9964.0
2025-02-07 11:10:00,114.98,114.98,114.88,114.94,6904.0,113.6264,113.6264,113.5276,113.5869,6904.0
2025-02-07 11:15:00,114.94,115.04,114.83,114.97,19118.0,113.5869,113.6857,113.4782,113.6165,19118.0
2025-02-07 11:20:00,114.96,115.05,114.55,114.56,20179.0,113.6067,113.6956,113.2015,113.2114,20179.0
2025-02-07 11:25:00,114.56,114.65,114.49,114.54,11206.0,113.2114,113.3003,113.1422,113.1916,11206.0
2025-02-07 11:30:00,114.58,114.79,114.57,114.75,6514.0,113.2311,113.4387,113.2212,113.3991,6514.0
2025-02-07 11:35:00,114.75,114.75,114.53,114.54,9325.0,113.3991,113.3991,113.1817,113.1916,9325.0
2025-02-07 11:40:00,114.54,114.62,114.44,114.48,13944.0,113.1916,113.2707,113.0928,113.1323,13944.0
2025-02-07 11:45:00,114.48,114.55,114.39,114.43,9483.0,113.1323,113.2015,113.0434,113.0829,9483.0
2025-02-07 11:50:00,114.41,114.51,114.33,114.49,21516.0,113.0631,113.162,112.9841,113.1422,21516.0
2025-02-07 11:55:00,114.47,114.64,114.47,114.53,12243.0,113.1224,113.2904,113.1224,113.1817,12243.0
2025-02-07 12:00:00,114.46,114.71,114.46,114.66,11635.0,113.1125,113.3596,113.1125,113.3102,11635.0
2025-02-07 12:05:00,114.61,114.7,114.58,114.66,23412.0,113.2608,113.3497,113.2311,113.3102,23412.0
2025-02-07 12:10:00,114.64,114.71,114.5,114.69,9000.0,113.2904,113.3596,113.1521,113.3398,9000.0
2025-02-07 12:15:00,114.68,114.72,114.52,114.72,6987.0,113.33,113.3695,113.1718,113.3695,6987.0
2025-02-07 12:20:00,114.67,114.93,114.67,114.84,6135.0,113.3201,113.577,113.3201,113.4881,6135.0
2025-02-07 12:25:00,114.8,114.82,114.63,114.74,5799.0,113.4485,113.4683,113.2805,113.3892,5799.0
2025-02-07 12:30:00,114.67,114.71,114.53,114.58,1899.0,113.3201,113.3596,113.1817,113.2311,1899.0
2025-02-07 12:35:00,114.52,114.58,114.42,114.48,2954.0,113.1718,113.2311,113.073,113.1323,2954.0
2025-02-07 12:40:00,114.48,114.48,114.4,114.43,1342.0,113.1323,113.1323,113.0532,113.0829,1342.0
2025-02-07 12:45:00,114.43,114.65,114.43,114.61,2745.0,113.0829,113.3003,113.0829,113.2608,2745.0
2025-02-07 12:50:00,114.6,114.7,114.59,114.6,4958.0,113.2509,113.3497,113.241,113.2509,4958.0
2025-02-07 12:55:00,114.59,114.61,114.46,114.46,1506.0,113.241,113.2608,113.1125,113.1125,1506.0
2025-02-07 13:00:00,114.48,114.58,114.46,114.56,4582.0,113.1323,113.2311,113.1125,113.2114,4582.0
2025-02-07 13:05:00,114.54,114.75,114.54,114.72,4797.0,113.1916,113.3991,113.1916,113.3695,4797.0
2025-02-07 13:10:00,114.71,114.8,114.68,114.74,6578.0,113.3596,113.4485,113.33,113.3892,6578.0
2025-02-07 13:15:00,114.78,114.86,114.74,114.81,2753.0,113.4288,113.5078,113.3892,113.4584,2753.0
2025-02-07 13:20:00,114.81,114.83,114.66,114.79,4168.0,113.4584,113.4782,113.3102,113.4387,4168.0
2025-02-07 13:25:00,114.82,114.89,114.78,114.8,2936.0,113.4683,113.5375,113.4288,113.4485,2936.0
2025-02-07 13:30:00,114.82,115.01,114.82,115.0,4414.0,113.4683,113.6561,113.4683,113.6462,4414.0
2025-02-07 13:35:00,115.0,115.05,114.96,115.03,2629.0,113.6462,113.6956,113.6067,113.6758,2629.0
2025-02-07 13:40:00,115.0,115.0,114.77,114.87,3496.0,113.6462,113.6462,113.4189,113.5177,3496.0
2025-02-07 13:45:00,114.91,114.91,114.8,114.89,1654.0,113.5572,113.5572,113.4485,113.5375,1654.0
2025-02-07 13:50:00,114.87,114.88,114.69,114.81,2700.0,113.5177,113.5276,113.3398,113.4584,2700.0
2025-02-07 13:55:00,114.82,114.82,114.67,114.69,2998.0,113.4683,113.4683,113.3201,113.3398,2998.0
2025-02-07 14:00:00,114.72,114.72,114.61,114.64,5060.0,113.3695,113.3695,113.2608,113.2904,5060.0
2025-02-07 14:05:00,114.64,114.68,114.57,114.64,3937.0,113.2904,113.33,113.2212,113.2904,3937.0
2025-02-07 14:10:00,114.67,114.73,114.54,114.57,7605.0,113.3201,113.3794,113.1916,113.2212,7605.0
2025-02-07 14:15:00,114.58,114.65,114.56,114.57,5027.0,113.2311,113.3003,113.2114,113.2212,5027.0
2025-02-07 14:20:00,114.62,114.62,114.52,114.59,4960.0,113.2707,113.2707,113.1718,113.241,4960.0
2025-02-07 14:25:00,114.57,114.64,114.52,114.56,6114.0,113.2212,113.2904,113.1718,113.2114,6114.0
2025-02-07 14:30:00,114.52,114.65,114.5,114.58,5338.0,113.1718,113.3003,113.1521,113.2311,5338.0
2025-02-07 14:35:00,114.61,114.62,114.55,114.61,6004.0,113.2608,113.2707,113.2015,113.2608,6004.0
2025-02-07 14:40:00,114.59,114.71,114.59,114.68,6973.0,113.241,113.3596,113.241,113.33,6973.0
2025-02-07 14:45:00,114.7,114.73,114.61,114.71,4664.0,113.3497,113.3794,113.2608,113.3596,4664.0
2025-02-07 14:50:00,114.73,114.74,114.54,114.58,6219.0,113.3794,113.3892,113.1916,113.2311,6219.0
2025-02-07 14:55:00,114.52,114.54,114.38,114.48,11297.0,113.1718,113.1916,113.0335,113.1323,11297.0
2025-02-07 15:00:00,114.47,114.48,114.35,114.4,5784.0,113.1224,113.1323,113.0038,113.0532,5784.0
2025-02-07 15:05:00,114.42,114.61,114.4,114.57,10276.0,113.073,113.2608,113.0532,113.2212,10276.0
2025-02-07 15:10:00,114.56,114.59,114.49,114.51,5496.0,113.2114,113.241,113.1422,113.162,5496.0
2025-02-07 15:15:00,114.49,114.49,114.43,114.48,7269.0,113.1422,113.1422,113.0829,113.1323,7269.0
2025-02-07 15:20:00,114.46,114.62,114.45,114.56,13240.0,113.1125,113.2707,113.1027,113.2114,13240.0
2025-02-07 15:25:00,114.57,114.61,114.5,114.59,13248.0,113.2212,113.2608,113.1521,113.241,13248.0
2025-02-07 15:30:00,114.62,114.83,114.62,114.83,12947.0,113.2707,113.4782,113.2707,113.4782,12947.0
2025-02-07 15:35:00,114.83,114.95,114.81,114.89,13403.0,113.4782,113.5968,113.4584,113.5375,13403.0
2025-02-07 15:40:00,114.89,114.91,114.81,114.86,13183.0,113.5375,113.5572,113.4584,113.5078,13183.0
2025-02-07 15:45:00,114.85,114.97,114.84,114.91,17687.0,113.4979,113.6165,113.4881,113.5572,17687.0
2025-02-07 15:50:00,114.93,115.06,114.74,114.75,21412.0,113.577,113.7055,113.3892,113.3991,21412.0
2025-02-07 15:55:00,114.78,114.93,114.75,114.84,83337.0,113.4288,113.577,113.3991,113.4881,83337.0
2025-02-10 09:30:00,115.4,115.57,114.57,114.76,45054.0,114.0415,114.2095,113.2212,113.409,45054.0
2025-02-10 09:35:00,114.73,114.74,114.37,114.38,21960.0,113.3794,113.3892,113.0236,113.0335,21960.0
2025-02-10 09:40:00,114.47,114.55,114.25,114.27,32050.0,113.1224,113.2015,112.905,112.9248,32050.0
2025-02-10 09:45:00,114.5,114.85,114.49,114.83,5910.0,113.1521,113.4979,113.1422,113.4782,5910.0
2025-02-10 09:50:00,114.85,115.1,114.81,114.81,15227.0,113.4979,113.745,113.4584,113.4584,15227.0
2025-02-10 09:55:00,114.89,115.08,114.85,114.9,10638.0,113.5375,113.7252,113.4979,113.5474,10638.0
2025-02-10 10:00:00,114.9,115.33,114.9,115.31,12648.0,113.5474,113.9723,113.5474,113.9525,12648.0
2025-02-10 10:05:00,115.26,115.31,115.09,115.17,17015.0,113.9031,113.9525,113.7351,113.8142,17015.0
2025-02-10 10:10:00,115.17,115.22,115.01,115.02,35555.0,113.8142,113.8636,113.6561,113.6659,35555.0
2025-02-10 10:15:00,115.01,115.16,114.99,115.05,8327.0,113.6561,113.8043,113.6363,113.6956,8327.0
2025-02-10 10:20:00,115.05,115.05,114.82,114.93,4434.0,113.6956,113.6956,113.4683,113.577,4434.0
2025-02-10 10:25:00,114.91,115.06,114.87,115.0,5402.0,113.5572,113.7055,113.5177,113.6462,5402.0
2025-02-10 10:30:00,115.0,115.09,114.93,114.94,11113.0,113.6462,113.7351,113.577,113.5869,11113.0
2025-02-10 10:35:00,114.92,114.92,114.76,114.78,5650.0,113.5671,113.5671,113.409,113.4288,5650.0
2025-02-10 10:40:00,114.79,114.87,114.68,114.87,8063.0,113.4387,113.5177,113.33,113.5177,8063.0
2025-02-10 10:45:00,114.86,114.91,114.76,114.79,7924.0,113.5078,113.5572,113.409,113.4387,7924.0
2025-02-10 10:50:00,114.73,114.86,114.73,114.86,2566.0,113.3794,113.5078,113.3794,113.5078,2566.0
2025-02-10 10:55:00,114.86,114.86,114.52,114.53,12326.0,113.5078,113.5078,113.1718,113.1817,12326.0
2025-02-10 11:00:00,114.44,114.45,114.32,114.35,4668.0,113.0928,113.1027,112.9742,113.0038,4668.0
2025-02-10 11:05:00,114.34,114.39,114.33,114.39,1905.0,112.994,113.0434,112.9841,113.0434,1905.0
2025-02-10 11:10:00,114.34,114.4,114.25,114.38,15541.0,112.994,113.0532,112.905,113.0335,15541.0
2025-02-10 11:15:00,114.41,114.41,114.26,114.32,17913.0,113.0631,113.0631,112.9149,112.9742,17913.0
2025-02-10 11:20:00,114.35,114.39,114.3,114.32,5810.0,113.0038,113.0434,112.9544,112.9742,5810.0
2025-02-10 11:25:00,114.32,114.4,114.31,114.37,3714.0,112.9742,113.0532,112.9643,113.0236,3714.0
2025-02-10 11:30:00,114.39,114.39,114.25,114.38,9842.0,113.0434,113.0434,112.905,113.0335,9842.0
2025-02-10 11:35:00,114.44,114.52,114.4,114.51,2039.0,113.0928,113.1718,113.0532,113.162,2039.0
2025-02-10 11:40:00,114.51,114.69,114.5,114.65,4057.0,113.162,113.3398,113.1521,113.3003,4057.0
2025-02-10 11:45:00,114.64,114.64,114.5,114.56,4234.0,113.2904,113.2904,113.1521,113.2114,4234.0
2025-02-10 11:50:00,114.56,114.7,114.56,114.66,4272.0,113.2114,113.3497,113.2114,113.3102,4272.0
2025-02-10 11:55:00,114.69,114.72,114.53,114.53,7868.0,113.3398,113.3695,113.1817,113.1817,7868.0
2025-02-10 12:00:00,114.57,114.73,114.57,114.67,4877.0,113.2212,113.3794,113.2212,113.3201,4877.0
2025-02-10 12:05:00,114.62,114.67,114.55,114.62,12989.0,113.2707,113.3201,113.2015,113.2707,12989.0
2025-02-10 12:10:00,114.62,114.67,114.56,114.67,5278.0,113.2707,113.3201,113.2114,113.3201,5278.0
2025-02-10 12:15:00,114.67,114.73,114.64,114.72,4291.0,113.3201,113.3794,113.2904,113.3695,4291.0
2025-02-10 12:20:00,114.73,114.83,114.73,114.78,4500.0,113.3794,113.4782,113.3794,113.4288,4500.0
2025-02-10 12:25:00,114.76,114.76,114.7,114.7,2706.0,113.409,113.409,113.3497,113.3497,2706.0
2025-02-10 12:30:00,114.7,114.7,114.61,114.61,2021.0,113.3497,113.3497,113.2608,113.2608,2021.0
2025-02-10 12:35:00,114.61,114.72,114.61,114.62,3069.0,113.2608,113.3695,113.2608,113.2707,3069.0
2025-02-10 12:40:00,114.65,114.65,114.58,114.59,3931.0,113.3003,113.3003,113.2311,113.241,3931.0
2025-02-10 12:45:00,114.59,114.64,114.53,114.58,27992.0,113.241,113.2904,113.1817,113.2311,27992.0
2025-02-10 12:50:00,114.55,114.57,114.49,114.53,10359.0,113.2015,113.2212,113.1422,113.1817,10359.0
2025-02-10 12:55:00,114.53,114.53,114.44,114.45,1854.0,113.1817,113.1817,113.0928,113.1027,1854.0
2025-02-10 13:00:00,114.48,114.61,114.48,114.61,3260.0,113.1323,113.2608,113.1323,113.2608,3260.0
2025-02-10 13:05:00,114.6,114.68,114.56,114.59,6102.0,113.2509,113.33,113.2114,113.241,6102.0
2025-02-10 13:10:00,114.59,114.6,114.43,114.44,11799.0,113.241,113.2509,113.0829,113.0928,11799.0
2025-02-10 13:15:00,114.43,114.43,114.33,114.34,8502.0,113.0829,113.0829,112.9841,112.994,8502.0
2025-02-10 13:20:00,114.36,114.42,114.33,114.34,10548.0,113.0137,113.073,112.9841,112.994,10548.0
2025-02-10 13:25:00,114.33,114.46,114.33,114.42,7092.0,112.9841,113.1125,112.9841,113.073,7092.0
2025-02-10 13:30:00,114.42,114.52,114.4,114.46,6759.0,113.073,113.1718,113.0532,113.1125,6759.0
2025-02-10 13:35:00,114.43,114.53,114.43,114.53,3931.0,113.0829,113.1817,113.0829,113.1817,3931.0
2025-02-10 13:40:00,114.53,114.58,114.53,114.55,1808.0,113.1817,113.2311,113.1817,113.2015,1808.0
2025-02-10 13:45:00,114.57,114.6,114.5,114.57,17868.0,113.2212,113.2509,113.1521,113.2212,17868.0
2025-02-10 13:50:00,114.56,114.58,114.5,114.57,8866.0,113.2114,113.2311,113.1521,113.2212,8866.0
2025-02-10 13:55:00,114.55,114.55,114.4,114.4,3579.0,113.2015,113.2015,113.0532,113.0532,3579.0
2025-02-10 14:00:00,114.41,114.42,114.32,114.32,4629.0,113.0631,113.073,112.9742,112.9742,4629.0
2025-02-10 14:05:00,114.33,114.35,114.25,114.29,11421.0,112.9841,113.0038,112.905,112.9445,11421.0
2025-02-10 14:10:00,114.29,114.36,114.29,114.33,3815.0,112.9445,113.0137,112.9445,112.9841,3815.0
2025-02-10 14:15:00,114.34,114.35,114.27,114.32,3516.0,112.994,113.0038,112.9248,112.9742,3516.0
2025-02-10 14:20:00,114.32,114.46,114.31,114.46,4508.0,112.9742,113.1125,112.9643,113.1125,4508.0
2025-02-10 14:25:00,114.48,114.51,114.43,114.5,3230.0,113.1323,113.162,113.0829,113.1521,3230.0
2025-02-10 14:30:00,114.48,114.58,114.47,114.5,2714.0,113.1323,113.2311,113.1224,113.1521,2714.0
2025-02-10 14:35:00,114.51,114.51,114.47,114.48,5259.0,113.162,113.162,113.1224,113.1323,5259.0
2025-02-10 14:40:00,114.48,114.49,114.38,114.41,3845.0,113.1323,113.1422,113.0335,113.0631,3845.0
2025-02-10 14:45:00,114.38,114.43,114.34,114.34,4060.0,113.0335,113.0829,112.994,112.994,4060.0
2025-02-10 14:50:00,114.36,114.37,114.31,114.32,5346.0,113.0137,113.0236,112.9643,112.9742,5346.0
2025-02-10 14:55:00,114.32,114.38,114.31,114.35,6112.0,112.9742,113.0335,112.9643,113.0038,6112.0
2025-02-10 15:00:00,114.32,114.39,114.3,114.33,6249.0,112.9742,113.0434,112.9544,112.9841,6249.0
2025-02-10 15:05:00,114.31,114.33,114.27,114.3,4337.0,112.9643,112.9841,112.9248,112.9544,4337.0
2025-02-10 15:10:00,114.32,114.39,114.3,114.39,9259.0,112.9742,113.0434,112.9544,113.0434,9259.0
2025-02-10 15:15:00,114.37,114.51,114.36,114.48,8105.0,113.0236,113.162,113.0137,113.1323,8105.0
2025-02-10 15:20:00,114.48,114.48,114.34,114.37,11036.0,113.1323,113.1323,112.994,113.0236,11036.0
2025-02-10 15:25:00,114.37,114.37,114.27,114.31,7313.0,113.0236,113.0236,112.9248,112.9643,7313.0
2025-02-10 15:30:00,114.33,114.34,114.25,114.28,11104.0,112.9841,112.994,112.905,112.9347,11104.0
2025-02-10 15:35:00,114.27,114.31,114.25,114.31,11013.0,112.9248,112.9643,112.905,112.9643,11013.0
2025-02-10 15:40:00,114.3,114.31,114.2,114.3,100224.0,112.9544,112.9643,112.8556,112.9544,100224.0
2025-02-10 15:45:00,114.28,114.31,114.2,114.3,10828.0,112.9347,112.9643,112.8556,112.9544,10828.0
2025-02-10 15:50:00,114.32,114.56,114.25,114.31,26111.0,112.9742,113.2114,112.905,112.9643,26111.0
2025-02-10 15:55:00,114.36,114.38,114.07,114.14,149951.0,113.0137,113.0335,112.7271,112.7963,149951.0
2025-02-11 09:30:00,114.28,114.6,113.77,114.19,11652.0,112.9347,113.2509,112.4307,112.8457,11652.0
2025-02-11 09:35:00,114.38,114.45,114.32,114.32,2420.0,113.0335,113.1027,112.9742,112.9742,2420.0
2025-02-11 09:40:00,114.23,114.47,114.15,114.27,7619.0,112.8852,113.1224,112.8062,112.9248,7619.0
2025-02-11 09:45:00,114.27,114.4,114.07,114.27,13725.0,112.9248,113.0532,112.7271,112.9248,13725.0
2025-02-11 09:50:00,114.39,114.53,114.3,114.48,6032.0,113.0434,113.1817,112.9544,113.1323,6032.0
2025-02-11 09:55:00,114.48,114.68,114.28,114.63,9186.0,113.1323,113.33,112.9347,113.2805,9186.0
2025-02-11 10:00:00,114.55,114.64,114.07,114.26,18271.0,113.2015,113.2904,112.7271,112.9149,18271.0
2025-02-11 10:05:00,114.21,114.24,113.98,113.98,20464.0,112.8655,112.8951,112.6382,112.6382,20464.0
2025-02-11 10:10:00,113.98,114.15,113.93,114.08,16120.0,112.6382,112.8062,112.5888,112.737,16120.0
2025-02-11 10:15:00,114.08,114.26,113.97,114.24,22829.0,112.737,112.9149,112.6283,112.8951,22829.0
2025-02-11 10:20:00,114.27,114.48,114.27,114.4,2443.0,112.9248,113.1323,112.9248,113.0532,2443.0
2025-02-11 10:25:00,114.42,114.57,114.35,114.57,4959.0,113.073,113.2212,113.0038,113.2212,4959.0
2025-02-11 10:30:00,114.52,114.57,114.46,114.49,3408.0,113.1718,113.2212,113.1125,113.1422,3408.0
2025-02-11 10:35:00,114.53,114.74,114.53,114.7,5422.0,113.1817,113.3892,113.1817,113.3497,5422.0
2025-02-11 10:40:00,114.74,114.84,114.62,114.77,3442.0,113.3892,113.4881,113.2707,113.4189,3442.0
2025-02-11 10:45:00,114.77,114.91,114.77,114.87,1200.0,113.4189,113.5572,113.4189,113.5177,1200.0
2025-02-11 10:50:00,114.88,115.02,114.84,114.93,3747.0,113.5276,113.6659,113.4881,113.577,3747.0
2025-02-11 10:55:00,115.05,115.2,115.01,115.12,5437.0,113.6956,113.8438,113.6561,113.7648,5437.0
2025-02-11 11:00:00,115.12,115.21,114.97,115.15,16837.0,113.7648,113.8537,113.6165,113.7944,16837.0
2025-02-11 11:05:00,115.15,115.23,114.99,115.13,11289.0,113.7944,113.8735,113.6363,113.7747,11289.0
2025-02-11 11:10:00,115.07,115.07,114.83,114.83,3270.0,113.7154,113.7154,113.4782,113.4782,3270.0
2025-02-11 11:15:00,114.89,114.95,114.79,114.79,7261.0,113.5375,113.5968,113.4387,113.4387,7261.0
2025-02-11 11:20:00,114.79,114.84,114.69,114.76,6272.0,113.4387,113.4881,113.3398,113.409,6272.0
2025-02-11 11:25:00,114.76,114.82,114.71,114.73,4494.0,113.409,113.4683,113.3596,113.3794,4494.0
2025-02-11 11:30:00,114.73,114.87,114.73,114.8,7738.0,113.3794,113.5177,113.3794,113.4485,7738.0
2025-02-11 11:35:00,114.78,114.82,114.68,114.76,5007.0,113.4288,113.4683,113.33,113.409,5007.0
2025-02-11 11:40:00,114.76,114.78,114.66,114.69,3427.0,113.409,113.4288,113.3102,113.3398,3427.0
2025-02-11 11:45:00,114.69,114.7,114.62,114.63,4480.0,113.3398,113.3497,113.2707,113.2805,4480.0
2025-02-11 11:50:00,114.62,114.69,114.61,114.61,7341.0,113.2707,113.3398,113.2608,113.2608,7341.0
2025-02-11 11:55:00,114.62,114.78,114.62,114.75,6280.0,113.2707,113.4288,113.2707,113.3991,6280.0
2025-02-11 12:00:00,114.75,114.99,114.74,114.98,2708.0,113.3991,113.6363,113.3892,113.6264,2708.0
2025-02-11 12:05:00,115.0,115.11,114.98,115.04,4407.0,113.6462,113.7549,113.6264,113.6857,4407.0
2025-02-11 12:10:00,115.0,115.01,114.88,114.89,2800.0,113.6462,113.6561,113.5276,113.5375,2800.0
2025-02-11 12:15:00,114.9,115.06,114.87,114.96,6654.0,113.5474,113.7055,113.5177,113.6067,6654.0
2025-02-11 12:20:00,114.98,115.03,114.84,114.95,4249.0,113.6264,113.6758,113.4881,113.5968,4249.0
2025-02-11 12:25:00,114.96,115.0,114.83,114.86,2960.0,113.6067,113.6462,113.4782,113.5078,2960.0
2025-02-11 12:30:00,114.87,114.9,114.77,114.85,5857.0,113.5177,113.5474,113.4189,113.4979,5857.0
2025-02-11 12:35:00,114.89,114.89,114.76,114.81,1781.0,113.5375,113.5375,113.409,113.4584,1781.0
2025-02-11 12:40:00,114.78,114.85,114.77,114.85,4098.0,113.4288,113.4979,113.4189,113.4979,4098.0
2025-02-11 12:45:00,114.82,114.86,114.71,114.71,3108.0,113.4683,113.5078,113.3596,113.3596,3108.0
2025-02-11 12:50:00,114.73,114.8,114.68,114.77,5466.0,113.3794,113.4485,113.33,113.4189,5466.0
2025-02-11 12:55:00,114.77,114.8,114.67,114.7,3068.0,113.4189,113.4485,113.3201,113.3497,3068.0
2025-02-11 13:00:00,114.68,114.75,114.59,114.63,3864.0,113.33,113.3991,113.241,113.2805,3864.0
2025-02-11 13:05:00,114.69,114.77,114.64,114.76,7440.0,113.3398,113.4189,113.2904,113.409,7440.0
2025-02-11 13:10:00,114.76,114.84,114.76,114.77,3902.0,113.409,113.4881,113.409,113.4189,3902.0
2025-02-11 13:15:00,114.77,114.89,114.75,114.88,4939.0,113.4189,113.5375,113.3991,113.5276,4939.0
2025-02-11 13:20:00,114.88,114.88,114.81,114.81,4073.0,113.5276,113.5276,113.4584,113.4584,4073.0
2025-02-11 13:25:00,114.81,114.84,114.73,114.76,3067.0,113.4584,113.4881,113.3794,113.409,3067.0
2025-02-11 13:30:00,114.77,114.83,114.7,114.79,7311.0,113.4189,113.4782,113.3497,113.4387,7311.0
2025-02-11 13:35:00,114.79,114.94,114.79,114.94,4164.0,113.4387,113.5869,113.4387,113.5869,4164.0
2025-02-11 13:40:00,114.93,114.98,114.9,114.92,3286.0,113.577,113.6264,113.5474,113.5671,3286.0
2025-02-11 13:45:00,114.94,114.94,114.78,114.79,6909.0,113.5869,113.5869,113.4288,113.4387,6909.0
2025-02-11 13:50:00,114.8,114.83,114.65,114.67,6468.0,113.4485,113.4782,113.3003,113.3201,6468.0
2025-02-11 13:55:00,114.66,114.66,114.53,114.54,3442.0,113.3102,113.3102,113.1817,113.1916,3442.0
2025-02-11 14:00:00,114.55,114.58,114.46,114.52,6435.0,113.2015,113.2311,113.1125,113.1718,6435.0
2025-02-11 14:05:00,114.52,114.59,114.51,114.54,3717.0,113.1718,113.241,113.162,113.1916,3717.0
2025-02-11 14:10:00,114.59,114.63,114.56,114.57,3762.0,113.241,113.2805,113.2114,113.2212,3762.0
2025-02-11 14:15:00,114.56,114.63,114.52,114.56,13402.0,113.2114,113.2805,113.1718,113.2114,13402.0
2025-02-11 14:20:00,114.57,114.71,114.57,114.69,2638.0,113.2212,113.3596,113.2212,113.3398,2638.0
2025-02-11 14:25:00,114.7,114.71,114.57,114.58,5140.0,113.3497,113.3596,113.2212,113.2311,5140.0
2025-02-11 14:30:00,114.57,114.64,114.53,114.59,4156.0,113.2212,113.2904,113.1817,113.241,4156.0
2025-02-11 14:35:00,114.57,114.61,114.54,114.61,2200.0,113.2212,113.2608,113.1916,113.2608,2200.0
2025-02-11 14:40:00,114.62,114.7,114.59,114.68,5354.0,113.2707,113.3497,113.241,113.33,5354.0
2025-02-11 14:45:00,114.68,114.68,114.55,114.55,2408.0,113.33,113.33,113.2015,113.2015,2408.0
2025-02-11 14:50:00,114.55,114.56,114.51,114.55,4112.0,113.2015,113.2114,113.162,113.2015,4112.0
2025-02-11 14:55:00,114.55,114.6,114.48,114.55,4894.0,113.2015,113.2509,113.1323,113.2015,4894.0
2025-02-11 15:00:00,114.57,114.6,114.48,114.5,4708.0,113.2212,113.2509,113.1323,113.1521,4708.0
2025-02-11 15:05:00,114.5,114.5,114.41,114.43,5356.0,113.1521,113.1521,113.0631,113.0829,5356.0
2025-02-11 15:10:00,114.43,114.54,114.42,114.54,4830.0,113.0829,113.1916,113.073,113.1916,4830.0
2025-02-11 15:15:00,114.5,114.56,114.49,114.56,1921.0,113.1521,113.2114,113.1422,113.2114,1921.0
2025-02-11 15:20:00,114.53,114.57,114.48,114.51,5075.0,113.1817,113.2212,113.1323,113.162,5075.0
2025-02-11 15:25:00,114.53,114.65,114.49,114.65,5843.0,113.1817,113.3003,113.1422,113.3003,5843.0
2025-02-11 15:30:00,114.67,114.95,114.67,114.94,4030.0,113.3201,113.5968,113.3201,113.5869,4030.0
2025-02-11 15:35:00,114.94,114.95,114.85,114.88,14181.0,113.5869,113.5968,113.4979,113.5276,14181.0
2025-02-11 15:40:00,114.88,114.88,114.74,114.84,11249.0,113.5276,113.5276,113.3892,113.4881,11249.0
2025-02-11 15:45:00,114.85,114.87,114.79,114.83,11721.0,113.4979,113.5177,113.4387,113.4782,11721.0
2025-02-11 15:50:00,114.85,114.94,114.6,114.65,19948.0,113.4979,113.5869,113.2509,113.3003,19948.0
2025-02-11 15:55:00,114.67,114.96,114.67,114.92,90658.0,113.3201,113.6067,113.3201,113.5671,90658.0
2025-02-12 09:30:00,113.19,113.54,112.75,113.36,28548.0,111.8575,112.2034,111.4227,112.0255,28548.0
2025-02-12 09:35:00,113.37,113.37,113.07,113.29,4485.0,112.0354,112.0354,111.7389,111.9563,4485.0
2025-02-12 09:40:00,113.15,113.36,113.15,113.28,16918.0,111.818,112.0255,111.818,111.9464,16918.0
2025-02-12 09:45:00,113.28,113.46,113.23,113.34,5495.0,111.9464,112.1243,111.897,112.0057,5495.0
2025-02-12 09:50:00,113.44,113.81,113.39,113.78,21226.0,112.1045,112.4702,112.0551,112.4405,21226.0
2025-02-12 09:55:00,113.8,113.93,113.72,113.92,4542.0,112.4603,112.5888,112.3813,112.5789,4542.0
2025-02-12 10:00:00,113.91,113.98,113.63,113.64,29578.0,112.569,112.6382,112.2923,112.3022,29578.0
2025-02-12 10:05:00,113.61,113.8,113.58,113.8,4434.0,112.2725,112.4603,112.2429,112.4603,4434.0
2025-02-12 10:10:00,113.8,113.8,113.63,113.71,10173.0,112.4603,112.4603,112.2923,112.3714,10173.0
2025-02-12 10:15:00,113.63,113.8,113.63,113.73,4558.0,112.2923,112.4603,112.2923,112.3911,4558.0
2025-02-12 10:20:00,113.76,113.94,113.64,113.92,20751.0,112.4208,112.5987,112.3022,112.5789,20751.0
2025-02-12 10:25:00,113.88,113.99,113.87,113.89,6134.0,112.5394,112.6481,112.5295,112.5493,6134.0
2025-02-12 10:30:00,113.94,113.98,113.73,113.94,12287.0,112.5987,112.6382,112.3911,112.5987,12287.0
2025-02-12 10:35:00,113.95,114.15,113.9,114.0,11044.0,112.6085,112.8062,112.5591,112.658,11044.0
2025-02-12 10:40:00,114.0,114.21,113.91,114.21,5501.0,112.658,112.8655,112.569,112.8655,5501.0
2025-02-12 10:45:00,114.21,114.36,114.17,114.25,5623.0,112.8655,113.0137,112.826,112.905,5623.0
2025-02-12 10:50:00,114.27,114.27,114.15,114.21,4530.0,112.9248,112.9248,112.8062,112.8655,4530.0
2025-02-12 10:55:00,114.21,114.23,114.1,114.23,2291.0,112.8655,112.8852,112.7568,112.8852,2291.0
2025-02-12 11:00:00,114.28,114.28,113.92,113.93,19341.0,112.9347,112.9347,112.5789,112.5888,19341.0
2025-02-12 11:05:00,113.89,113.94,113.87,113.92,3354.0,112.5493,112.5987,112.5295,112.5789,3354.0
2025-02-12 11:10:00,113.89,113.89,113.66,113.7,5292.0,112.5493,112.5493,112.322,112.3615,5292.0
2025-02-12 11:15:00,113.7,113.7,113.59,113.64,4067.0,112.3615,112.3615,112.2528,112.3022,4067.0
2025-02-12 11:20:00,113.59,113.6,113.43,113.48,3832.0,112.2528,112.2627,112.0947,112.1441,3832.0
2025-02-12 11:25:00,113.44,113.49,113.38,113.47,3102.0,112.1045,112.154,112.0453,112.1342,3102.0
2025-02-12 11:30:00,113.52,113.56,113.42,113.51,7804.0,112.1836,112.2231,112.0848,112.1737,7804.0
2025-02-12 11:35:00,113.51,113.65,113.42,113.65,7185.0,112.1737,112.3121,112.0848,112.3121,7185.0
2025-02-12 11:40:00,113.65,113.67,113.56,113.67,2782.0,112.3121,112.3318,112.2231,112.3318,2782.0
2025-02-12 11:45:00,113.71,113.71,113.56,113.71,2803.0,112.3714,112.3714,112.2231,112.3714,2803.0
2025-02-12 11:50:00,113.74,113.84,113.69,113.79,2619.0,112.401,112.4998,112.3516,112.4504,2619.0
2025-02-12 11:55:00,113.82,113.97,113.75,113.86,6878.0,112.4801,112.6283,112.4109,112.5196,6878.0
2025-02-12 12:00:00,113.86,113.93,113.8,113.87,7153.0,112.5196,112.5888,112.4603,112.5295,7153.0
2025-02-12 12:05:00,113.88,113.89,113.78,113.89,9274.0,112.5394,112.5493,112.4405,112.5493,9274.0
2025-02-12 12:10:00,113.91,114.21,113.87,114.2,5055.0,112.569,112.8655,112.5295,112.8556,5055.0
2025-02-12 12:15:00,114.25,114.36,114.19,114.3,1212.0,112.905,113.0137,112.8457,112.9544,1212.0
2025-02-12 12:20:00,114.35,114.56,114.35,114.45,5394.0,113.0038,113.2114,113.0038,113.1027,5394.0
2025-02-12 12:25:00,114.48,114.6,114.4,114.54,4603.0,113.1323,113.2509,113.0532,113.1916,4603.0
2025-02-12 12:30:00,114.54,114.6,114.39,114.57,5211.0,113.1916,113.2509,113.0434,113.2212,5211.0
2025-02-12 12:35:00,114.52,114.64,114.46,114.62,9948.0,113.1718,113.2904,113.1125,113.2707,9948.0
2025-02-12 12:40:00,114.58,114.64,114.52,114.59,4105.0,113.2311,113.2904,113.1718,113.241,4105.0
2025-02-12 12:45:00,114.65,114.87,114.65,114.83,12196.0,113.3003,113.5177,113.3003,113.4782,12196.0
2025-02-12 12:50:00,114.81,114.83,114.7,114.78,7522.0,113.4584,113.4782,113.3497,113.4288,7522.0
2025-02-12 12:55:00,114.81,114.83,114.72,114.83,6685.0,113.4584,113.4782,113.3695,113.4782,6685.0
2025-02-12 13:00:00,114.78,114.94,114.77,114.82,5733.0,113.4288,113.5869,113.4189,113.4683,5733.0
2025-02-12 13:05:00,114.82,114.86,114.7,114.83,9996.0,113.4683,113.5078,113.3497,113.4782,9996.0
2025-02-12 13:10:00,114.86,114.94,114.82,114.94,1858.0,113.5078,113.5869,113.4683,113.5869,1858.0
2025-02-12 13:15:00,114.96,114.96,114.87,114.94,3587.0,113.6067,113.6067,113.5177,113.5869,3587.0
2025-02-12 13:20:00,114.94,115.0,114.93,115.0,3289.0,113.5869,113.6462,113.577,113.6462,3289.0
2025-02-12 13:25:00,114.95,114.99,114.83,114.89,12328.0,113.5968,113.6363,113.4782,113.5375,12328.0
2025-02-12 13:30:00,114.89,115.04,114.77,114.77,21159.0,113.5375,113.6857,113.4189,113.4189,21159.0
2025-02-12 13:35:00,114.8,114.86,114.75,114.86,5235.0,113.4485,113.5078,113.3991,113.5078,5235.0
2025-02-12 13:40:00,114.9,114.9,114.73,114.74,7944.0,113.5474,113.5474,113.3794,113.3892,7944.0
2025-02-12 13:45:00,114.74,114.86,114.74,114.81,10554.0,113.3892,113.5078,113.3892,113.4584,10554.0
2025-02-12 13:50:00,114.84,114.85,114.66,114.71,9209.0,113.4881,113.4979,113.3102,113.3596,9209.0
2025-02-12 13:55:00,114.71,114.81,114.67,114.75,6243.0,113.3596,113.4584,113.3201,113.3991,6243.0
2025-02-12 14:00:00,114.75,114.95,114.69,114.95,5978.0,113.3991,113.5968,113.3398,113.5968,5978.0
2025-02-12 14:05:00,114.9,114.99,114.87,114.99,2243.0,113.5474,113.6363,113.5177,113.6363,2243.0
2025-02-12 14:10:00,114.95,115.0,114.91,114.97,7307.0,113.5968,113.6462,113.5572,113.6165,7307.0
2025-02-12 14:15:00,114.97,115.16,114.91,115.05,34863.0,113.6165,113.8043,113.5572,113.6956,34863.0
2025-02-12 14:20:00,115.07,115.27,115.07,115.27,17851.0,113.7154,113.913,113.7154,113.913,17851.0
2025-02-12 14:25:00,115.23,115.32,115.17,115.26,12738.0,113.8735,113.9624,113.8142,113.9031,12738.0
2025-02-12 14:30:00,115.28,115.34,115.27,115.3,5756.0,113.9229,113.9822,113.913,113.9427,5756.0
2025-02-12 14:35:00,115.3,115.5,115.3,115.42,5480.0,113.9427,114.1403,113.9427,114.0612,5480.0
2025-02-12 14:40:00,115.38,115.42,115.32,115.39,3662.0,114.0217,114.0612,113.9624,114.0316,3662.0
2025-02-12 14:45:00,115.31,115.43,115.31,115.43,6230.0,113.9525,114.0711,113.9525,114.0711,6230.0
2025-02-12 14:50:00,115.38,115.41,115.2,115.2,4255.0,114.0217,114.0514,113.8438,113.8438,4255.0
2025-02-12 14:55:00,115.22,115.28,115.11,115.15,6447.0,113.8636,113.9229,113.7549,113.7944,6447.0
2025-02-12 15:00:00,115.18,115.21,115.09,115.18,3865.0,113.8241,113.8537,113.7351,113.8241,3865.0
2025-02-12 15:05:00,115.19,115.27,115.16,115.27,7518.0,113.8339,113.913,113.8043,113.913,7518.0
2025-02-12 15:10:00,115.28,115.36,115.23,115.3,13977.0,113.9229,114.0019,113.8735,113.9427,13977.0
2025-02-12 15:15:00,115.28,115.29,115.09,115.1,8589.0,113.9229,113.9328,113.7351,113.745,8589.0
2025-02-12 15:20:00,115.1,115.33,115.09,115.29,4447.0,113.745,113.9723,113.7351,113.9328,4447.0
2025-02-12 15:25:00,115.31,115.31,115.04,115.04,8232.0,113.9525,113.9525,113.6857,113.6857,8232.0
2025-02-12 15:30:00,115.09,115.09,114.97,115.01,10110.0,113.7351,113.7351,113.6165,113.6561,10110.0
2025-02-12 15:35:00,115.0,115.05,114.97,115.02,10580.0,113.6462,113.6956,113.6165,113.6659,10580.0
2025-02-12 15:40:00,115.04,115.05,114.74,114.77,18617.0,113.6857,113.6956,113.3892,113.4189,18617.0
2025-02-12 15:45:00,114.71,114.79,114.67,114.79,12667.0,113.3596,113.4387,113.3201,113.4387,12667.0
2025-02-12 15:50:00,114.81,115.0,114.69,114.76,22869.0,113.4584,113.6462,113.3398,113.409,22869.0
2025-02-12 15:55:00,114.79,114.88,114.68,114.8,103155.0,113.4387,113.5276,113.33,113.4485,103155.0
2025-02-13 09:30:00,115.56,116.32,115.21,115.79,19891.0,114.1996,114.9506,113.8537,114.4269,19891.0
2025-02-13 09:35:00,115.77,116.18,115.76,115.77,1900.0,114.4071,114.8123,114.3972,114.4071,1900.0
2025-02-13 09:40:00,116.15,116.19,115.46,116.0,3237.0,114.7826,114.8222,114.1008,114.6344,3237.0
2025-02-13 09:45:00,116.17,116.52,115.89,116.45,22547.0,114.8024,115.1483,114.5257,115.0791,22547.0
2025-02-13 09:50:00,116.42,116.57,116.18,116.31,16240.0,115.0495,115.1977,114.8123,114.9408,16240.0
2025-02-13 09:55:00,116.33,116.48,116.06,116.28,7989.0,114.9605,115.1088,114.6937,114.9111,7989.0
2025-02-13 10:00:00,116.2,116.65,116.19,116.55,32607.0,114.8321,115.2768,114.8222,115.1779,32607.0
2025-02-13 10:05:00,116.59,116.7,116.48,116.56,11301.0,115.2175,115.3262,115.1088,115.1878,11301.0
2025-02-13 10:10:00,116.56,116.95,116.55,116.79,7502.0,115.1878,115.5732,115.1779,115.4151,7502.0
2025-02-13 10:15:00,116.81,116.93,116.65,116.93,8282.0,115.4349,115.5535,115.2768,115.5535,8282.0
2025-02-13 10:20:00,116.7,117.05,116.7,116.91,9749.0,115.3262,115.6721,115.3262,115.5337,9749.0
2025-02-13 10:25:00,116.86,117.02,116.72,117.01,8709.0,115.4843,115.6424,115.3459,115.6325,8709.0
2025-02-13 10:30:00,116.94,117.01,116.67,116.87,14217.0,115.5633,115.6325,115.2965,115.4942,14217.0
2025-02-13 10:35:00,116.91,117.08,116.88,117.08,13917.0,115.5337,115.7017,115.5041,115.7017,13917.0
2025-02-13 10:40:00,117.01,117.01,116.79,116.85,9614.0,115.6325,115.6325,115.4151,115.4744,9614.0
2025-02-13 10:45:00,116.86,116.9,116.54,116.73,19321.0,115.4843,115.5238,115.1681,115.3558,19321.0
2025-02-13 10:50:00,116.74,116.9,116.71,116.74,6629.0,115.3657,115.5238,115.3361,115.3657,6629.0
2025-02-13 10:55:00,116.73,116.81,116.62,116.69,7055.0,115.3558,115.4349,115.2471,115.3163,7055.0
2025-02-13 11:00:00,116.76,116.93,116.75,116.93,5638.0,115.3855,115.5535,115.3756,115.5535,5638.0
2025-02-13 11:05:00,116.94,117.1,116.9,117.08,12403.0,115.5633,115.7215,115.5238,115.7017,12403.0
2025-02-13 11:10:00,117.08,117.19,117.08,117.12,6706.0,115.7017,115.8104,115.7017,115.7412,6706.0
2025-02-13 11:15:00,117.13,117.25,117.07,117.23,16313.0,115.7511,115.8697,115.6918,115.8499,16313.0
2025-02-13 11:20:00,117.26,117.28,117.12,117.22,3951.0,115.8796,115.8993,115.7412,115.84,3951.0
2025-02-13 11:25:00,117.16,117.27,117.09,117.16,5926.0,115.7808,115.8895,115.7116,115.7808,5926.0
2025-02-13 11:30:00,117.15,117.37,117.1,117.37,9316.0,115.7709,115.9883,115.7215,115.9883,9316.0
2025-02-13 11:35:00,117.37,117.39,117.25,117.39,9209.0,115.9883,116.008,115.8697,116.008,9209.0
2025-02-13 11:40:00,117.41,117.41,117.23,117.23,6764.0,116.0278,116.0278,115.8499,115.8499,6764.0
2025-02-13 11:45:00,117.2,117.28,117.17,117.21,5625.0,115.8203,115.8993,115.7906,115.8302,5625.0
2025-02-13 11:50:00,117.24,117.31,117.18,117.31,4141.0,115.8598,115.929,115.8005,115.929,4141.0
2025-02-13 11:55:00,117.31,117.31,117.14,117.17,6544.0,115.929,115.929,115.761,115.7906,6544.0
2025-02-13 12:00:00,117.14,117.14,117.06,117.12,6662.0,115.761,115.761,115.6819,115.7412,6662.0
2025-02-13 12:05:00,117.13,117.19,116.91,116.93,7283.0,115.7511,115.8104,115.5337,115.5535,7283.0
2025-02-13 12:10:00,116.93,117.1,116.91,117.09,6671.0,115.5535,115.7215,115.5337,115.7116,6671.0
2025-02-13 12:15:00,117.09,117.09,117.03,117.07,4283.0,115.7116,115.7116,115.6523,115.6918,4283.0
2025-02-13 12:20:00,117.12,117.21,117.12,117.21,6218.0,115.7412,115.8302,115.7412,115.8302,6218.0
2025-02-13 12:25:00,117.23,117.29,117.23,117.26,6085.0,115.8499,115.9092,115.8499,115.8796,6085.0
2025-02-13 12:30:00,117.21,117.3,117.2,117.25,2299.0,115.8302,115.9191,115.8203,115.8697,2299.0
2025-02-13 12:35:00,117.25,117.37,117.2,117.37,9637.0,115.8697,115.9883,115.8203,115.9883,9637.0
2025-02-13 12:40:00,117.38,117.38,117.21,117.23,7509.0,115.9982,115.9982,115.8302,115.8499,7509.0
2025-02-13 12:45:00,117.22,117.29,117.22,117.23,2799.0,115.84,115.9092,115.84,115.8499,2799.0
2025-02-13 12:50:00,117.31,117.31,117.18,117.22,3625.0,115.929,115.929,115.8005,115.84,3625.0
2025-02-13 12:55:00,117.21,117.22,117.08,117.16,4302.0,115.8302,115.84,115.7017,115.7808,4302.0
2025-02-13 13:00:00,117.17,117.17,116.99,117.11,15227.0,115.7906,115.7906,115.6128,115.7313,15227.0
2025-02-13 13:05:00,117.14,117.22,117.12,117.2,10427.0,115.761,115.84,115.7412,115.8203,10427.0
2025-02-13 13:10:00,117.24,117.52,117.24,117.5,7058.0,115.8598,116.1365,115.8598,116.1168,7058.0
2025-02-13 13:15:00,117.46,117.57,117.42,117.51,10915.0,116.0772,116.1859,116.0377,116.1266,10915.0
2025-02-13 13:20:00,117.48,117.5,117.27,117.3,4720.0,116.097,116.1168,115.8895,115.9191,4720.0
2025-02-13 13:25:00,117.36,117.52,117.35,117.47,6243.0,115.9784,116.1365,115.9685,116.0871,6243.0
2025-02-13 13:30:00,117.51,117.51,117.3,117.38,6466.0,116.1266,116.1266,115.9191,115.9982,6466.0
2025-02-13 13:35:00,117.36,117.49,117.34,117.49,3422.0,115.9784,116.1069,115.9586,116.1069,3422.0
2025-02-13 13:40:00,117.44,117.48,117.28,117.4,11407.0,116.0575,116.097,115.8993,116.0179,11407.0
2025-02-13 13:45:00,117.4,117.5,117.35,117.5,3114.0,116.0179,116.1168,115.9685,116.1168,3114.0
2025-02-13 13:50:00,117.45,117.49,117.32,117.42,10387.0,116.0673,116.1069,115.9389,116.0377,10387.0
2025-02-13 13:55:00,117.42,117.42,117.11,117.26,23743.0,116.0377,116.0377,115.7313,115.8796,23743.0
2025-02-13 14:00:00,117.26,117.42,117.17,117.42,25611.0,115.8796,116.0377,115.7906,116.0377,25611.0
2025-02-13 14:05:00,117.36,117.6,117.36,117.59,2232.0,115.9784,116.2156,115.9784,116.2057,2232.0
2025-02-13 14:10:00,117.64,117.64,117.54,117.59,6543.0,116.2551,116.2551,116.1563,116.2057,6543.0
2025-02-13 14:15:00,117.59,117.84,117.55,117.81,48125.0,116.2057,116.4528,116.1662,116.4231,48125.0
2025-02-13 14:20:00,117.81,117.86,117.73,117.8,3452.0,116.4231,116.4725,116.344,116.4132,3452.0
2025-02-13 14:25:00,117.8,117.8,117.66,117.78,7438.0,116.4132,116.4132,116.2749,116.3935,7438.0
2025-02-13 14:30:00,117.76,117.85,117.7,117.8,6789.0,116.3737,116.4626,116.3144,116.4132,6789.0
2025-02-13 14:35:00,117.81,117.98,117.8,117.88,8528.0,116.4231,116.5911,116.4132,116.4923,8528.0
2025-02-13 14:40:00,117.93,117.93,117.68,117.68,4994.0,116.5417,116.5417,116.2946,116.2946,4994.0
2025-02-13 14:45:00,117.73,117.87,117.73,117.8,7742.0,116.344,116.4824,116.344,116.4132,7742.0
2025-02-13 14:50:00,117.8,117.86,117.77,117.78,4937.0,116.4132,116.4725,116.3836,116.3935,4937.0
2025-02-13 14:55:00,117.78,117.8,117.7,117.75,5756.0,116.3935,116.4132,116.3144,116.3638,5756.0
2025-02-13 15:00:00,117.81,117.92,117.77,117.81,4336.0,116.4231,116.5318,116.3836,116.4231,4336.0
2025-02-13 15:05:00,117.83,117.87,117.77,117.87,2533.0,116.4429,116.4824,116.3836,116.4824,2533.0
2025-02-13 15:10:00,117.86,117.87,117.79,117.83,7602.0,116.4725,116.4824,116.4033,116.4429,7602.0
2025-02-13 15:15:00,117.87,117.93,117.84,117.93,11517.0,116.4824,116.5417,116.4528,116.5417,11517.0
2025-02-13 15:20:00,117.91,117.91,117.81,117.89,9022.0,116.5219,116.5219,116.4231,116.5022,9022.0
2025-02-13 15:25:00,117.91,118.0,117.89,117.99,11101.0,116.5219,116.6109,116.5022,116.601,11101.0
2025-02-13 15:30:00,118.0,118.02,117.91,117.96,11853.0,116.6109,116.6306,116.5219,116.5713,11853.0
2025-02-13 15:35:00,117.91,117.94,117.76,117.9,9377.0,116.5219,116.5516,116.3737,116.512,9377.0
2025-02-13 15:40:00,117.86,118.02,117.78,117.83,32886.0,116.4725,116.6306,116.3935,116.4429,32886.0
2025-02-13 15:45:00,117.8,117.95,117.71,117.95,15960.0,116.4132,116.5615,116.3243,116.5615,15960.0
2025-02-13 15:50:00,117.96,118.09,117.82,117.98,33371.0,116.5713,116.6998,116.433,116.5911,33371.0
2025-02-13 15:55:00,117.98,118.11,117.89,117.94,134318.0,116.5911,116.7196,116.5022,116.5516,134318.0
2025-02-14 09:30:00,118.35,118.7,117.83,118.54,29937.0,116.9567,117.3026,116.4429,117.1445,29937.0
2025-02-14 09:35:00,118.5,119.0,118.0,118.89,16431.0,117.105,117.5991,116.6109,117.4904,16431.0
2025-02-14 09:40:00,118.94,119.12,118.9,119.08,6198.0,117.5398,117.7177,117.5003,117.6782,6198.0
2025-02-14 09:45:00,119.1,119.1,118.79,118.84,11477.0,117.6979,117.6979,117.3916,117.441,11477.0
2025-02-14 09:50:00,118.73,118.83,118.59,118.7,17618.0,117.3323,117.4311,117.1939,117.3026,17618.0
2025-02-14 09:55:00,118.69,118.79,118.43,118.78,6694.0,117.2927,117.3916,117.0358,117.3817,6694.0
2025-02-14 10:00:00,118.79,118.82,118.2,118.44,12043.0,117.3916,117.4212,116.8085,117.0457,12043.0
2025-02-14 10:05:00,118.46,118.49,118.2,118.43,8799.0,117.0655,117.0951,116.8085,117.0358,8799.0
2025-02-14 10:10:00,118.41,118.44,118.17,118.17,11108.0,117.016,117.0457,116.7789,116.7789,11108.0
2025-02-14 10:15:00,118.17,118.24,118.03,118.11,5345.0,116.7789,116.848,116.6405,116.7196,5345.0
2025-02-14 10:20:00,118.14,118.14,117.84,118.06,11326.0,116.7492,116.7492,116.4528,116.6702,11326.0
2025-02-14 10:25:00,118.04,118.17,117.95,118.13,8167.0,116.6504,116.7789,116.5615,116.7393,8167.0
2025-02-14 10:30:00,118.14,118.26,117.73,117.73,6827.0,116.7492,116.8678,116.344,116.344,6827.0
2025-02-14 10:35:00,117.82,118.01,117.82,117.86,6377.0,116.433,116.6207,116.433,116.4725,6377.0
2025-02-14 10:40:00,117.9,118.08,117.84,117.93,7134.0,116.512,116.6899,116.4528,116.5417,7134.0
2025-02-14 10:45:00,117.94,118.05,117.86,118.05,3077.0,116.5516,116.6603,116.4725,116.6603,3077.0
2025-02-14 10:50:00,118.11,118.21,118.06,118.14,11620.0,116.7196,116.8184,116.6702,116.7492,11620.0
2025-02-14 10:55:00,118.14,118.17,118.05,118.09,5840.0,116.7492,116.7789,116.6603,116.6998,5840.0
2025-02-14 11:00:00,118.05,118.18,118.03,118.14,8294.0,116.6603,116.7887,116.6405,116.7492,8294.0
2025-02-14 11:05:00,118.12,118.16,118.06,118.16,4493.0,116.7295,116.769,116.6702,116.769,4493.0
2025-02-14 11:10:00,118.09,118.28,118.08,118.09,16334.0,116.6998,116.8876,116.6899,116.6998,16334.0
2025-02-14 11:15:00,118.09,118.09,117.94,118.02,6473.0,116.6998,116.6998,116.5516,116.6306,6473.0
2025-02-14 11:20:00,118.03,118.05,117.92,117.97,4798.0,116.6405,116.6603,116.5318,116.5812,4798.0
2025-02-14 11:25:00,118.0,118.0,117.92,117.96,5634.0,116.6109,116.6109,116.5318,116.5713,5634.0
2025-02-14 11:30:00,117.92,118.07,117.9,118.07,5637.0,116.5318,116.68,116.512,116.68,5637.0
2025-02-14 11:35:00,118.08,118.11,117.87,117.91,19899.0,116.6899,116.7196,116.4824,116.5219,19899.0
2025-02-14 11:40:00,117.96,118.02,117.87,117.9,4331.0,116.5713,116.6306,116.4824,116.512,4331.0
2025-02-14 11:45:00,117.85,118.06,117.85,118.01,17231.0,116.4626,116.6702,116.4626,116.6207,17231.0
2025-02-14 11:50:00,118.01,118.13,117.9,118.09,6219.0,116.6207,116.7393,116.512,116.6998,6219.0
2025-02-14 11:55:00,118.12,118.19,118.05,118.17,3043.0,116.7295,116.7986,116.6603,116.7789,3043.0
2025-02-14 12:00:00,118.2,118.28,118.06,118.06,2410.0,116.8085,116.8876,116.6702,116.6702,2410.0
2025-02-14 12:05:00,118.08,118.14,117.99,118.05,2775.0,116.6899,116.7492,116.601,116.6603,2775.0
2025-02-14 12:10:00,118.03,118.15,117.97,118.15,6540.0,116.6405,116.7591,116.5812,116.7591,6540.0
2025-02-14 12:15:00,118.12,118.2,118.12,118.2,2865.0,116.7295,116.8085,116.7295,116.8085,2865.0
2025-02-14 12:20:00,118.19,118.23,118.1,118.13,5027.0,116.7986,116.8382,116.7097,116.7393,5027.0
2025-02-14 12:25:00,118.14,118.14,118.02,118.08,4797.0,116.7492,116.7492,116.6306,116.6899,4797.0
2025-02-14 12:30:00,118.08,118.13,118.06,118.13,5057.0,116.6899,116.7393,116.6702,116.7393,5057.0
2025-02-14 12:35:00,118.18,118.24,118.07,118.12,8382.0,116.7887,116.848,116.68,116.7295,8382.0
2025-02-14 12:40:00,118.16,118.16,118.08,118.1,4991.0,116.769,116.769,116.6899,116.7097,4991.0
2025-02-14 12:45:00,118.11,118.21,118.1,118.21,4593.0,116.7196,116.8184,116.7097,116.8184,4593.0
2025-02-14 12:50:00,118.21,118.28,118.21,118.25,8355.0,116.8184,116.8876,116.8184,116.8579,8355.0
2025-02-14 12:55:00,118.25,118.26,118.13,118.2,7836.0,116.8579,116.8678,116.7393,116.8085,7836.0
2025-02-14 13:00:00,118.22,118.22,117.98,117.98,8139.0,116.8283,116.8283,116.5911,116.5911,8139.0
2025-02-14 13:05:00,117.99,118.03,117.96,118.02,12973.0,116.601,116.6405,116.5713,116.6306,12973.0
2025-02-14 13:10:00,118.03,118.16,117.98,118.12,5178.0,116.6405,116.769,116.5911,116.7295,5178.0
2025-02-14 13:15:00,118.12,118.17,118.09,118.15,3547.0,116.7295,116.7789,116.6998,116.7591,3547.0
2025-02-14 13:20:00,118.15,118.18,118.1,118.18,5085.0,116.7591,116.7887,116.7097,116.7887,5085.0
2025-02-14 13:25:00,118.18,118.18,118.12,118.13,5129.0,116.7887,116.7887,116.7295,116.7393,5129.0
2025-02-14 13:30:00,118.16,118.22,118.13,118.22,6183.0,116.769,116.8283,116.7393,116.8283,6183.0
2025-02-14 13:35:00,118.23,118.25,118.19,118.25,8923.0,116.8382,116.8579,116.7986,116.8579,8923.0
2025-02-14 13:40:00,118.26,118.27,118.1,118.18,13817.0,116.8678,116.8777,116.7097,116.7887,13817.0
2025-02-14 13:45:00,118.21,118.27,118.21,118.27,1814.0,116.8184,116.8777,116.8184,116.8777,1814.0
2025-02-14 13:50:00,118.29,118.29,118.2,118.25,5697.0,116.8975,116.8975,116.8085,116.8579,5697.0
2025-02-14 13:55:00,118.25,118.27,118.17,118.23,8465.0,116.8579,116.8777,116.7789,116.8382,8465.0
2025-02-14 14:00:00,118.23,118.35,118.22,118.35,3934.0,116.8382,116.9567,116.8283,116.9567,3934.0
2025-02-14 14:05:00,118.34,118.35,118.19,118.19,5630.0,116.9469,116.9567,116.7986,116.7986,5630.0
2025-02-14 14:10:00,118.27,118.28,118.2,118.23,5235.0,116.8777,116.8876,116.8085,116.8382,5235.0
2025-02-14 14:15:00,118.23,118.23,118.09,118.13,7164.0,116.8382,116.8382,116.6998,116.7393,7164.0
2025-02-14 14:20:00,118.11,118.2,118.09,118.14,3982.0,116.7196,116.8085,116.6998,116.7492,3982.0
2025-02-14 14:25:00,118.16,118.16,118.09,118.1,5002.0,116.769,116.769,116.6998,116.7097,5002.0
2025-02-14 14:30:00,118.1,118.36,118.1,118.33,11772.0,116.7097,116.9666,116.7097,116.937,11772.0
2025-02-14 14:35:00,118.32,118.32,118.22,118.28,7880.0,116.9271,116.9271,116.8283,116.8876,7880.0
2025-02-14 14:40:00,118.28,118.28,118.18,118.18,9455.0,116.8876,116.8876,116.7887,116.7887,9455.0
2025-02-14 14:45:00,118.2,118.22,118.16,118.16,3381.0,116.8085,116.8283,116.769,116.769,3381.0
2025-02-14 14:50:00,118.16,118.21,118.12,118.12,8948.0,116.769,116.8184,116.7295,116.7295,8948.0
2025-02-14 14:55:00,118.12,118.15,118.1,118.15,8277.0,116.7295,116.7591,116.7097,116.7591,8277.0
2025-02-14 15:00:00,118.14,118.14,118.02,118.14,10980.0,116.7492,116.7492,116.6306,116.7492,10980.0
2025-02-14 15:05:00,118.14,118.2,118.11,118.2,11888.0,116.7492,116.8085,116.7196,116.8085,11888.0
2025-02-14 15:10:00,118.21,118.26,118.14,118.26,16846.0,116.8184,116.8678,116.7492,116.8678,16846.0
2025-02-14 15:15:00,118.25,118.34,118.17,118.22,31396.0,116.8579,116.9469,116.7789,116.8283,31396.0
2025-02-14 15:20:00,118.26,118.27,118.18,118.2,15424.0,116.8678,116.8777,116.7887,116.8085,15424.0
2025-02-14 15:25:00,118.19,118.2,118.08,118.09,18341.0,116.7986,116.8085,116.6899,116.6998,18341.0
2025-02-14 15:30:00,118.06,118.06,117.83,117.93,24565.0,116.6702,116.6702,116.4429,116.5417,24565.0
2025-02-14 15:35:00,117.93,117.94,117.84,117.93,8862.0,116.5417,116.5516,116.4528,116.5417,8862.0
2025-02-14 15:40:00,117.93,117.93,117.76,117.81,14530.0,116.5417,116.5417,116.3737,116.4231,14530.0
2025-02-14 15:45:00,117.81,117.81,117.68,117.78,28200.0,116.4231,116.4231,116.2946,116.3935,28200.0
2025-02-14 15:50:00,117.79,117.86,117.7,117.77,28371.0,116.4033,116.4725,116.3144,116.3836,28371.0
2025-02-14 15:55:00,117.74,117.86,117.69,117.75,88499.0,116.3539,116.4725,116.3045,116.3638,88499.0
2025-02-18 09:30:00,117.71,117.8,117.3,117.76,34409.0,116.3243,116.4132,115.9191,116.3737,34409.0
2025-02-18 09:35:00,117.92,117.92,117.54,117.55,3717.0,116.5318,116.5318,116.1563,116.1662,3717.0
2025-02-18 09:40:00,117.55,117.55,117.29,117.3,5745.0,116.1662,116.1662,115.9092,115.9191,5745.0
2025-02-18 09:45:00,117.3,118.0,117.3,117.89,11583.0,115.9191,116.6109,115.9191,116.5022,11583.0
2025-02-18 09:50:00,117.89,117.98,117.8,117.81,9504.0,116.5022,116.5911,116.4132,116.4231,9504.0
2025-02-18 09:55:00,117.84,117.84,117.51,117.51,11204.0,116.4528,116.4528,116.1266,116.1266,11204.0
2025-02-18 10:00:00,117.62,117.95,117.53,117.84,16076.0,116.2353,116.5615,116.1464,116.4528,16076.0
2025-02-18 10:05:00,117.83,117.92,117.59,117.72,9216.0,116.4429,116.5318,116.2057,116.3342,9216.0
2025-02-18 10:10:00,117.66,117.89,117.64,117.76,6724.0,116.2749,116.5022,116.2551,116.3737,6724.0
2025-02-18 10:15:00,117.75,118.25,117.75,118.21,5312.0,116.3638,116.8579,116.3638,116.8184,5312.0
2025-02-18 10:20:00,118.27,118.27,118.16,118.21,5131.0,116.8777,116.8777,116.769,116.8184,5131.0
2025-02-18 10:25:00,118.25,118.44,118.16,118.38,8250.0,116.8579,117.0457,116.769,116.9864,8250.0
2025-02-18 10:30:00,118.45,118.46,118.3,118.36,7384.0,117.0556,117.0655,116.9073,116.9666,7384.0
2025-02-18 10:35:00,118.43,118.65,118.42,118.59,2360.0,117.0358,117.2532,117.0259,117.1939,2360.0
2025-02-18 10:40:00,118.63,118.74,118.6,118.67,6595.0,117.2334,117.3422,117.2038,117.273,6595.0
2025-02-18 10:45:00,118.67,118.81,118.67,118.8,7662.0,117.273,117.4113,117.273,117.4014,7662.0
2025-02-18 10:50:00,118.83,118.92,118.79,118.84,7870.0,117.4311,117.52,117.3916,117.441,7870.0
2025-02-18 10:55:00,118.78,118.97,118.75,118.97,8705.0,117.3817,117.5694,117.352,117.5694,8705.0
2025-02-18 11:00:00,118.97,119.0,118.75,118.75,5754.0,117.5694,117.5991,117.352,117.352,5754.0
2025-02-18 11:05:00,118.75,118.85,118.7,118.83,21679.0,117.352,117.4509,117.3026,117.4311,21679.0
2025-02-18 11:10:00,118.85,119.01,118.79,118.83,6603.0,117.4509,117.609,117.3916,117.4311,6603.0
2025-02-18 11:15:00,118.83,118.86,118.71,118.74,12040.0,117.4311,117.4607,117.3125,117.3422,12040.0
2025-02-18 11:20:00,118.71,118.81,118.65,118.81,12521.0,117.3125,117.4113,117.2532,117.4113,12521.0
2025-02-18 11:25:00,118.79,118.82,118.71,118.76,12833.0,117.3916,117.4212,117.3125,117.3619,12833.0
2025-02-18 11:30:00,118.76,118.81,118.74,118.78,4225.0,117.3619,117.4113,117.3422,117.3817,4225.0
2025-02-18 11:35:00,118.76,118.78,118.69,118.74,5133.0,117.3619,117.3817,117.2927,117.3422,5133.0
2025-02-18 11:40:00,118.74,118.76,118.54,118.63,26679.0,117.3422,117.3619,117.1445,117.2334,26679.0
2025-02-18 11:45:00,118.6,118.61,118.56,118.56,3670.0,117.2038,117.2137,117.1643,117.1643,3670.0
2025-02-18 11:50:00,118.58,118.58,118.46,118.52,10513.0,117.184,117.184,117.0655,117.1247,10513.0
2025-02-18 11:55:00,118.51,118.56,118.43,118.53,8343.0,117.1149,117.1643,117.0358,117.1346,8343.0
2025-02-18 12:00:00,118.57,118.57,118.43,118.5,10003.0,117.1742,117.1742,117.0358,117.105,10003.0
2025-02-18 12:05:00,118.51,118.54,118.48,118.51,6234.0,117.1149,117.1445,117.0852,117.1149,6234.0
2025-02-18 12:10:00,118.5,118.67,118.48,118.66,3836.0,117.105,117.273,117.0852,117.2631,3836.0
2025-02-18 12:15:00,118.66,118.75,118.65,118.74,5086.0,117.2631,117.352,117.2532,117.3422,5086.0
2025-02-18 12:20:00,118.74,118.76,118.68,118.71,6698.0,117.3422,117.3619,117.2829,117.3125,6698.0
2025-02-18 12:25:00,118.71,118.82,118.71,118.72,15431.0,117.3125,117.4212,117.3125,117.3224,15431.0
2025-02-18 12:30:00,118.69,118.81,118.69,118.73,4165.0,117.2927,117.4113,117.2927,117.3323,4165.0
2025-02-18 12:35:00,118.72,118.73,118.63,118.64,6111.0,117.3224,117.3323,117.2334,117.2433,6111.0
2025-02-18 12:40:00,118.64,118.67,118.56,118.58,10126.0,117.2433,117.273,117.1643,117.184,10126.0
2025-02-18 12:45:00,118.62,118.72,118.62,118.69,5459.0,117.2236,117.3224,117.2236,117.2927,5459.0
2025-02-18 12:50:00,118.72,118.8,118.72,118.79,2273.0,117.3224,117.4014,117.3224,117.3916,2273.0
2025-02-18 12:55:00,118.79,118.81,118.7,118.72,3328.0,117.3916,117.4113,117.3026,117.3224,3328.0
2025-02-18 13:00:00,118.73,118.79,118.72,118.76,8120.0,117.3323,117.3916,117.3224,117.3619,8120.0
2025-02-18 13:05:00,118.74,118.8,118.69,118.79,3265.0,117.3422,117.4014,117.2927,117.3916,3265.0
2025-02-18 13:10:00,118.77,118.88,118.77,118.88,7762.0,117.3718,117.4805,117.3718,117.4805,7762.0
2025-02-18 13:15:00,118.86,118.88,118.73,118.73,4980.0,117.4607,117.4805,117.3323,117.3323,4980.0
2025-02-18 13:20:00,118.73,118.78,118.7,118.74,23216.0,117.3323,117.3817,117.3026,117.3422,23216.0
2025-02-18 13:25:00,118.76,118.76,118.54,118.59,3391.0,117.3619,117.3619,117.1445,117.1939,3391.0
2025-02-18 13:30:00,118.59,118.63,118.54,118.58,7446.0,117.1939,117.2334,117.1445,117.184,7446.0
2025-02-18 13:35:00,118.58,118.66,118.53,118.66,8730.0,117.184,117.2631,117.1346,117.2631,8730.0
2025-02-18 13:40:00,118.65,118.71,118.55,118.56,8442.0,117.2532,117.3125,117.1544,117.1643,8442.0
2025-02-18 13:45:00,118.56,118.6,118.43,118.47,5931.0,117.1643,117.2038,117.0358,117.0753,5931.0
2025-02-18 13:50:00,118.47,118.63,118.44,118.54,18868.0,117.0753,117.2334,117.0457,117.1445,18868.0
2025-02-18 13:55:00,118.6,118.64,118.5,118.51,4849.0,117.2038,117.2433,117.105,117.1149,4849.0
2025-02-18 14:00:00,118.49,118.65,118.49,118.65,7188.0,117.0951,117.2532,117.0951,117.2532,7188.0
2025-02-18 14:05:00,118.65,118.7,118.6,118.69,5385.0,117.2532,117.3026,117.2038,117.2927,5385.0
2025-02-18 14:10:00,118.7,118.75,118.67,118.74,3620.0,117.3026,117.352,117.273,117.3422,3620.0
2025-02-18 14:15:00,118.73,118.74,118.54,118.55,15536.0,117.3323,117.3422,117.1445,117.1544,15536.0
2025-02-18 14:20:00,118.56,118.66,118.55,118.61,6486.0,117.1643,117.2631,117.1544,117.2137,6486.0
2025-02-18 14:25:00,118.67,118.67,118.56,118.57,2416.0,117.273,117.273,117.1643,117.1742,2416.0
2025-02-18 14:30:00,118.57,118.69,118.54,118.67,3453.0,117.1742,117.2927,117.1445,117.273,3453.0
2025-02-18 14:35:00,118.67,118.72,118.63,118.64,12783.0,117.273,117.3224,117.2334,117.2433,12783.0
2025-02-18 14:40:00,118.63,118.75,118.63,118.75,3841.0,117.2334,117.352,117.2334,117.352,3841.0
2025-02-18 14:45:00,118.75,118.84,118.72,118.84,5216.0,117.352,117.441,117.3224,117.441,5216.0
2025-02-18 14:50:00,118.83,118.83,118.79,118.8,4994.0,117.4311,117.4311,117.3916,117.4014,4994.0
2025-02-18 14:55:00,118.8,118.83,118.64,118.65,8641.0,117.4014,117.4311,117.2433,117.2532,8641.0
2025-02-18 15:00:00,118.64,118.65,118.5,118.51,5490.0,117.2433,117.2532,117.105,117.1149,5490.0
2025-02-18 15:05:00,118.54,118.56,118.45,118.45,4510.0,117.1445,117.1643,117.0556,117.0556,4510.0
2025-02-18 15:10:00,118.45,118.52,118.43,118.52,6568.0,117.0556,117.1247,117.0358,117.1247,6568.0
2025-02-18 15:15:00,118.53,118.53,118.47,118.53,8930.0,117.1346,117.1346,117.0753,117.1346,8930.0
2025-02-18 15:20:00,118.51,118.6,118.49,118.6,6214.0,117.1149,117.2038,117.0951,117.2038,6214.0
2025-02-18 15:25:00,118.62,118.69,118.6,118.68,5829.0,117.2236,117.2927,117.2038,117.2829,5829.0
2025-02-18 15:30:00,118.68,118.84,118.67,118.78,10798.0,117.2829,117.441,117.273,117.3817,10798.0
2025-02-18 15:35:00,118.8,118.89,118.78,118.87,20757.0,117.4014,117.4904,117.3817,117.4706,20757.0
2025-02-18 15:40:00,118.87,118.91,118.82,118.91,8202.0,117.4706,117.5102,117.4212,117.5102,8202.0
2025-02-18 15:45:00,118.92,119.04,118.91,119.04,17284.0,117.52,117.6386,117.5102,117.6386,17284.0
2025-02-18 15:50:00,119.07,119.23,118.95,119.0,54907.0,117.6683,117.8264,117.5497,117.5991,54907.0
2025-02-18 15:55:00,118.99,119.29,118.98,119.26,105917.0,117.5892,117.8857,117.5793,117.856,105917.0
2025-02-19 09:30:00,116.5,117.86,116.5,117.35,37468.0,115.1285,116.4725,115.1285,115.9685,37468.0
2025-02-19 09:35:00,117.18,117.41,116.89,117.31,14761.0,115.8005,116.0278,115.5139,115.929,14761.0
2025-02-19 09:40:00,117.31,117.45,116.94,117.07,5167.0,115.929,116.0673,115.5633,115.6918,5167.0
2025-02-19 09:45:00,117.03,117.14,116.69,116.85,8142.0,115.6523,115.761,115.3163,115.4744,8142.0
2025-02-19 09:50:00,116.85,117.03,116.74,116.92,13512.0,115.4744,115.6523,115.3657,115.5436,13512.0
2025-02-19 09:55:00,116.86,117.05,116.67,116.97,8218.0,115.4843,115.6721,115.2965,115.593,8218.0
2025-02-19 10:00:00,117.0,117.55,116.94,117.54,18051.0,115.6226,116.1662,115.5633,116.1563,18051.0
2025-02-19 10:05:00,117.54,117.96,117.44,117.9,9027.0,116.1563,116.5713,116.0575,116.512,9027.0
2025-02-19 10:10:00,117.81,118.0,117.54,117.64,10579.0,116.4231,116.6109,116.1563,116.2551,10579.0
2025-02-19 10:15:00,117.61,117.67,117.46,117.46,7821.0,116.2255,116.2848,116.0772,116.0772,7821.0
2025-02-19 10:20:00,117.46,117.49,117.38,117.48,11169.0,116.0772,116.1069,115.9982,116.097,11169.0
2025-02-19 10:25:00,117.52,117.53,116.93,117.01,16153.0,116.1365,116.1464,115.5535,115.6325,16153.0
2025-02-19 10:30:00,117.0,117.26,116.95,117.12,14400.0,115.6226,115.8796,115.5732,115.7412,14400.0
2025-02-19 10:35:00,117.16,117.26,117.06,117.21,9325.0,115.7808,115.8796,115.6819,115.8302,9325.0
2025-02-19 10:40:00,117.23,117.23,116.71,116.71,22466.0,115.8499,115.8499,115.3361,115.3361,22466.0
2025-02-19 10:45:00,116.77,116.77,116.38,116.39,8029.0,115.3953,115.3953,115.0099,115.0198,8029.0
2025-02-19 10:50:00,116.42,116.42,116.26,116.33,4672.0,115.0495,115.0495,114.8914,114.9605,4672.0
2025-02-19 10:55:00,116.33,116.35,116.16,116.31,11145.0,114.9605,114.9803,114.7925,114.9408,11145.0
2025-02-19 11:00:00,116.31,116.32,116.16,116.16,15523.0,114.9408,114.9506,114.7925,114.7925,15523.0
2025-02-19 11:05:00,116.16,116.53,116.11,116.36,19388.0,114.7925,115.1582,114.7431,114.9902,19388.0
2025-02-19 11:10:00,116.36,116.37,116.21,116.23,7959.0,114.9902,115.0001,114.8419,114.8617,7959.0
2025-02-19 11:15:00,116.28,116.35,116.22,116.22,9847.0,114.9111,114.9803,114.8518,114.8518,9847.0
2025-02-19 11:20:00,116.21,116.32,116.11,116.12,16605.0,114.8419,114.9506,114.7431,114.753,16605.0
2025-02-19 11:25:00,116.16,116.23,116.15,116.15,20010.0,114.7925,114.8617,114.7826,114.7826,20010.0
2025-02-19 11:30:00,116.16,116.26,116.02,116.05,6996.0,114.7925,114.8914,114.6542,114.6838,6996.0
2025-02-19 11:35:00,116.08,116.08,115.92,115.93,5698.0,114.7135,114.7135,114.5554,114.5652,5698.0
2025-02-19 11:40:00,115.93,116.02,115.7,115.78,8048.0,114.5652,114.6542,114.3379,114.417,8048.0
2025-02-19 11:45:00,115.8,115.8,115.7,115.7,5201.0,114.4368,114.4368,114.3379,114.3379,5201.0
2025-02-19 11:50:00,115.7,115.87,115.7,115.81,6608.0,114.3379,114.5059,114.3379,114.4466,6608.0
2025-02-19 11:55:00,115.81,115.83,115.59,115.63,12291.0,114.4466,114.4664,114.2292,114.2688,12291.0
2025-02-19 12:00:00,115.64,115.7,115.58,115.64,7237.0,114.2786,114.3379,114.2194,114.2786,7237.0
2025-02-19 12:05:00,115.6,115.64,115.51,115.54,12946.0,114.2391,114.2786,114.1502,114.1798,12946.0
2025-02-19 12:10:00,115.53,115.68,115.45,115.68,18389.0,114.1699,114.3182,114.0909,114.3182,18389.0
2025-02-19 12:15:00,115.71,115.71,115.59,115.64,8301.0,114.3478,114.3478,114.2292,114.2786,8301.0
2025-02-19 12:20:00,115.62,115.75,115.6,115.66,15508.0,114.2589,114.3874,114.2391,114.2984,15508.0
2025-02-19 12:25:00,115.61,115.78,115.61,115.77,9143.0,114.249,114.417,114.249,114.4071,9143.0
2025-02-19 12:30:00,115.77,115.84,115.77,115.82,4878.0,114.4071,114.4763,114.4071,114.4565,4878.0
2025-02-19 12:35:00,115.8,115.87,115.79,115.84,8648.0,114.4368,114.5059,114.4269,114.4763,8648.0
2025-02-19 12:40:00,115.87,115.94,115.71,115.78,9396.0,114.5059,114.5751,114.3478,114.417,9396.0
2025-02-19 12:45:00,115.76,115.84,115.73,115.82,5860.0,114.3972,114.4763,114.3676,114.4565,5860.0
2025-02-19 12:50:00,115.86,115.87,115.82,115.85,2616.0,114.4961,114.5059,114.4565,114.4862,2616.0
2025-02-19 12:55:00,115.88,116.01,115.85,116.0,5718.0,114.5158,114.6443,114.4862,114.6344,5718.0
2025-02-19 13:00:00,116.0,116.07,115.99,116.04,5304.0,114.6344,114.7036,114.6245,114.6739,5304.0
2025-02-19 13:05:00,116.07,116.08,116.0,116.0,4669.0,114.7036,114.7135,114.6344,114.6344,4669.0
2025-02-19 13:10:00,116.01,116.01,115.88,116.0,5536.0,114.6443,114.6443,114.5158,114.6344,5536.0
2025-02-19 13:15:00,116.04,116.07,116.0,116.05,2473.0,114.6739,114.7036,114.6344,114.6838,2473.0
2025-02-19 13:20:00,116.0,116.03,115.99,116.03,3151.0,114.6344,114.6641,114.6245,114.6641,3151.0
2025-02-19 13:25:00,116.03,116.03,115.97,115.97,5040.0,114.6641,114.6641,114.6048,114.6048,5040.0
2025-02-19 13:30:00,115.97,116.08,115.97,116.07,4643.0,114.6048,114.7135,114.6048,114.7036,4643.0
2025-02-19 13:35:00,116.04,116.06,115.96,116.01,3521.0,114.6739,114.6937,114.5949,114.6443,3521.0
2025-02-19 13:40:00,115.99,116.06,115.99,116.06,2992.0,114.6245,114.6937,114.6245,114.6937,2992.0
2025-02-19 13:45:00,116.09,116.19,116.06,116.19,3696.0,114.7234,114.8222,114.6937,114.8222,3696.0
2025-02-19 13:50:00,116.22,116.23,115.96,116.03,6738.0,114.8518,114.8617,114.5949,114.6641,6738.0
2025-02-19 13:55:00,116.04,116.16,116.03,116.14,5630.0,114.6739,114.7925,114.6641,114.7728,5630.0
2025-02-19 14:00:00,116.17,116.22,116.12,116.2,8502.0,114.8024,114.8518,114.753,114.8321,8502.0
2025-02-19 14:05:00,116.17,116.27,116.09,116.2,18563.0,114.8024,114.9012,114.7234,114.8321,18563.0
2025-02-19 14:10:00,116.22,116.39,116.21,116.39,3550.0,114.8518,115.0198,114.8419,115.0198,3550.0
2025-02-19 14:15:00,116.44,116.59,116.4,116.59,8135.0,115.0692,115.2175,115.0297,115.2175,8135.0
2025-02-19 14:20:00,116.61,116.62,116.54,116.61,6395.0,115.2372,115.2471,115.1681,115.2372,6395.0
2025-02-19 14:25:00,116.58,116.62,116.52,116.6,3376.0,115.2076,115.2471,115.1483,115.2273,3376.0
2025-02-19 14:30:00,116.57,116.62,116.51,116.54,8479.0,115.1977,115.2471,115.1384,115.1681,8479.0
2025-02-19 14:35:00,116.53,116.59,116.38,116.42,27493.0,115.1582,115.2175,115.0099,115.0495,27493.0
2025-02-19 14:40:00,116.36,116.43,116.29,116.38,10017.0,114.9902,115.0593,114.921,115.0099,10017.0
2025-02-19 14:45:00,116.38,116.55,116.33,116.53,7334.0,115.0099,115.1779,114.9605,115.1582,7334.0
2025-02-19 14:50:00,116.54,116.63,116.53,116.6,5731.0,115.1681,115.257,115.1582,115.2273,5731.0
2025-02-19 14:55:00,116.63,116.63,116.49,116.56,5354.0,115.257,115.257,115.1186,115.1878,5354.0
2025-02-19 15:00:00,116.56,116.63,116.54,116.63,4048.0,115.1878,115.257,115.1681,115.257,4048.0
2025-02-19 15:05:00,116.65,116.65,116.54,116.6,3697.0,115.2768,115.2768,115.1681,115.2273,3697.0
2025-02-19 15:10:00,116.59,116.59,116.48,116.56,5357.0,115.2175,115.2175,115.1088,115.1878,5357.0
2025-02-19 15:15:00,116.6,116.68,116.57,116.6,4931.0,115.2273,115.3064,115.1977,115.2273,4931.0
2025-02-19 15:20:00,116.6,116.62,116.53,116.6,6816.0,115.2273,115.2471,115.1582,115.2273,6816.0
2025-02-19 15:25:00,116.59,116.78,116.58,116.74,6898.0,115.2175,115.4052,115.2076,115.3657,6898.0
2025-02-19 15:30:00,116.7,116.9,116.66,116.84,12056.0,115.3262,115.5238,115.2866,115.4645,12056.0
2025-02-19 15:35:00,116.84,116.91,116.75,116.76,7826.0,115.4645,115.5337,115.3756,115.3855,7826.0
2025-02-19 15:40:00,116.71,116.74,116.66,116.68,10693.0,115.3361,115.3657,115.2866,115.3064,10693.0
2025-02-19 15:45:00,116.69,116.77,116.68,116.76,16982.0,115.3163,115.3953,115.3064,115.3855,16982.0
2025-02-19 15:50:00,116.79,116.99,116.53,116.59,28443.0,115.4151,115.6128,115.1582,115.2175,28443.0
2025-02-19 15:55:00,116.61,116.88,116.6,116.79,113516.0,115.2372,115.5041,115.2273,115.4151,113516.0
2025-02-20 09:30:00,116.66,116.66,116.18,116.55,12198.0,115.2866,115.2866,114.8123,115.1779,12198.0
2025-02-20 09:35:00,116.59,116.7,116.56,116.7,2483.0,115.2175,115.3262,115.1878,115.3262,2483.0
2025-02-20 09:40:00,116.55,116.68,116.4,116.54,2812.0,115.1779,115.3064,115.0297,115.1681,2812.0
2025-02-20 09:45:00,116.55,116.56,116.39,116.39,7102.0,115.1779,115.1878,115.0198,115.0198,7102.0
2025-02-20 09:50:00,116.36,116.63,116.34,116.41,23980.0,114.9902,115.257,114.9704,115.0396,23980.0
2025-02-20 09:55:00,116.53,116.69,116.52,116.69,3500.0,115.1582,115.3163,115.1483,115.3163,3500.0
2025-02-20 10:00:00,116.69,116.83,116.68,116.75,5832.0,115.3163,115.4546,115.3064,115.3756,5832.0
2025-02-20 10:05:00,116.71,116.71,116.45,116.49,2079.0,115.3361,115.3361,115.0791,115.1186,2079.0
2025-02-20 10:10:00,116.47,116.49,116.34,116.43,2734.0,115.0989,115.1186,114.9704,115.0593,2734.0
2025-02-20 10:15:00,116.34,116.41,116.06,116.06,2108.0,114.9704,115.0396,114.6937,114.6937,2108.0
2025-02-20 10:20:00,116.16,116.18,116.06,116.16,3392.0,114.7925,114.8123,114.6937,114.7925,3392.0
2025-02-20 10:25:00,116.2,116.23,116.12,116.2,5723.0,114.8321,114.8617,114.753,114.8321,5723.0
2025-02-20 10:30:00,116.2,116.31,116.1,116.26,6576.0,114.8321,114.9408,114.7332,114.8914,6576.0
2025-02-20 10:35:00,116.26,116.27,116.14,116.14,2227.0,114.8914,114.9012,114.7728,114.7728,2227.0
2025-02-20 10:40:00,116.15,116.52,116.15,116.47,4521.0,114.7826,115.1483,114.7826,115.0989,4521.0
2025-02-20 10:45:00,116.51,116.79,116.5,116.74,3814.0,115.1384,115.4151,115.1285,115.3657,3814.0
2025-02-20 10:50:00,116.75,116.75,116.69,116.73,3522.0,115.3756,115.3756,115.3163,115.3558,3522.0
2025-02-20 10:55:00,116.66,116.72,116.63,116.63,4143.0,115.2866,115.3459,115.257,115.257,4143.0
2025-02-20 11:00:00,116.63,116.73,116.6,116.72,5479.0,115.257,115.3558,115.2273,115.3459,5479.0
2025-02-20 11:05:00,116.72,116.89,116.61,116.83,5655.0,115.3459,115.5139,115.2372,115.4546,5655.0
2025-02-20 11:10:00,116.87,116.87,116.65,116.77,3792.0,115.4942,115.4942,115.2768,115.3953,3792.0
2025-02-20 11:15:00,116.78,116.86,116.75,116.8,7100.0,115.4052,115.4843,115.3756,115.425,7100.0
2025-02-20 11:20:00,116.82,116.84,116.71,116.82,7651.0,115.4448,115.4645,115.3361,115.4448,7651.0
2025-02-20 11:25:00,116.78,116.86,116.78,116.83,3544.0,115.4052,115.4843,115.4052,115.4546,3544.0
2025-02-20 11:30:00,116.82,116.97,116.75,116.95,20071.0,115.4448,115.593,115.3756,115.5732,20071.0
2025-02-20 11:35:00,116.95,116.95,116.79,116.88,30614.0,115.5732,115.5732,115.4151,115.5041,30614.0
2025-02-20 11:40:00,116.97,117.04,116.96,117.01,3633.0,115.593,115.6622,115.5831,115.6325,3633.0
2025-02-20 11:45:00,116.96,117.0,116.81,116.9,26049.0,115.5831,115.6226,115.4349,115.5238,26049.0
2025-02-20 11:50:00,116.87,116.92,116.75,116.79,21808.0,115.4942,115.5436,115.3756,115.4151,21808.0
2025-02-20 11:55:00,116.79,116.9,116.75,116.88,20721.0,115.4151,115.5238,115.3756,115.5041,20721.0
2025-02-20 12:00:00,116.82,117.01,116.82,116.98,5166.0,115.4448,115.6325,115.4448,115.6029,5166.0
2025-02-20 12:05:00,116.94,117.08,116.94,117.07,2166.0,115.5633,115.7017,115.5633,115.6918,2166.0
2025-02-20 12:10:00,117.04,117.15,117.01,117.03,2850.0,115.6622,115.7709,115.6325,115.6523,2850.0
2025-02-20 12:15:00,117.03,117.27,117.02,117.25,4149.0,115.6523,115.8895,115.6424,115.8697,4149.0
2025-02-20 12:20:00,117.22,117.31,117.17,117.31,3940.0,115.84,115.929,115.7906,115.929,3940.0
2025-02-20 12:25:00,117.3,117.3,117.25,117.27,1982.0,115.9191,115.9191,115.8697,115.8895,1982.0
2025-02-20 12:30:00,117.31,117.33,117.31,117.33,200.0,115.929,115.9488,115.929,115.9488,200.0
2025-02-20 12:35:00,117.32,117.32,117.24,117.25,2113.0,115.9389,115.9389,115.8598,115.8697,2113.0
2025-02-20 12:40:00,117.28,117.33,117.23,117.33,1744.0,115.8993,115.9488,115.8499,115.9488,1744.0
2025-02-20 12:45:00,117.36,117.43,117.35,117.38,2547.0,115.9784,116.0476,115.9685,115.9982,2547.0
2025-02-20 12:50:00,117.38,117.41,117.37,117.41,701.0,115.9982,116.0278,115.9883,116.0278,701.0
2025-02-20 12:55:00,117.4,117.46,117.39,117.44,1584.0,116.0179,116.0772,116.008,116.0575,1584.0
2025-02-20 13:00:00,117.39,117.4,117.33,117.35,4831.0,116.008,116.0179,115.9488,115.9685,4831.0
2025-02-20 13:05:00,117.37,117.52,117.37,117.52,2724.0,115.9883,116.1365,115.9883,116.1365,2724.0
2025-02-20 13:10:00,117.52,117.55,117.44,117.52,4025.0,116.1365,116.1662,116.0575,116.1365,4025.0
2025-02-20 13:15:00,117.59,117.6,117.46,117.6,5402.0,116.2057,116.2156,116.0772,116.2156,5402.0
2025-02-20 13:20:00,117.53,117.59,117.5,117.57,2236.0,116.1464,116.2057,116.1168,116.1859,2236.0
2025-02-20 13:25:00,117.57,117.59,117.55,117.59,1330.0,116.1859,116.2057,116.1662,116.2057,1330.0
2025-02-20 13:30:00,117.58,117.7,117.55,117.7,2031.0,116.1958,116.3144,116.1662,116.3144,2031.0
2025-02-20 13:35:00,117.73,117.74,117.68,117.73,2714.0,116.344,116.3539,116.2946,116.344,2714.0
2025-02-20 13:40:00,117.7,117.7,117.66,117.68,3230.0,116.3144,116.3144,116.2749,116.2946,3230.0
2025-02-20 13:45:00,117.66,117.68,117.61,117.64,5272.0,116.2749,116.2946,116.2255,116.2551,5272.0
2025-02-20 13:50:00,117.61,117.71,117.53,117.71,7038.0,116.2255,116.3243,116.1464,116.3243,7038.0
2025-02-20 13:55:00,117.71,117.83,117.68,117.82,11642.0,116.3243,116.4429,116.2946,116.433,11642.0
2025-02-20 14:00:00,117.82,117.82,117.57,117.58,6124.0,116.433,116.433,116.1859,116.1958,6124.0
2025-02-20 14:05:00,117.61,117.63,117.58,117.59,3556.0,116.2255,116.2452,116.1958,116.2057,3556.0
2025-02-20 14:10:00,117.6,117.64,117.53,117.55,3729.0,116.2156,116.2551,116.1464,116.1662,3729.0
2025-02-20 14:15:00,117.55,117.59,117.5,117.54,7180.0,116.1662,116.2057,116.1168,116.1563,7180.0
2025-02-20 14:20:00,117.55,117.64,117.55,117.64,3767.0,116.1662,116.2551,116.1662,116.2551,3767.0
2025-02-20 14:25:00,117.64,117.72,117.6,117.72,4372.0,116.2551,116.3342,116.2156,116.3342,4372.0
2025-02-20 14:30:00,117.72,117.76,117.62,117.62,7243.0,116.3342,116.3737,116.2353,116.2353,7243.0
2025-02-20 14:35:00,117.65,117.68,117.57,117.67,6679.0,116.265,116.2946,116.1859,116.2848,6679.0
2025-02-20 14:40:00,117.62,117.65,117.56,117.56,2119.0,116.2353,116.265,116.176,116.176,2119.0
2025-02-20 14:45:00,117.56,117.67,117.56,117.65,5392.0,116.176,116.2848,116.176,116.265,5392.0
2025-02-20 14:50:00,117.64,117.67,117.52,117.52,6632.0,116.2551,116.2848,116.1365,116.1365,6632.0
2025-02-20 14:55:00,117.51,117.58,117.48,117.58,6176.0,116.1266,116.1958,116.097,116.1958,6176.0
2025-02-20 15:00:00,117.58,117.58,117.49,117.49,3045.0,116.1958,116.1958,116.1069,116.1069,3045.0
2025-02-20 15:05:00,117.49,117.53,117.36,117.41,7910.0,116.1069,116.1464,115.9784,116.0278,7910.0
2025-02-20 15:10:00,117.38,117.46,117.35,117.45,17537.0,115.9982,116.0772,115.9685,116.0673,17537.0
2025-02-20 15:15:00,117.43,117.43,117.33,117.34,6568.0,116.0476,116.0476,115.9488,115.9586,6568.0
2025-02-20 15:20:00,117.37,117.52,117.35,117.52,10453.0,115.9883,116.1365,115.9685,116.1365,10453.0
2025-02-20 15:25:00,117.52,117.57,117.48,117.57,5257.0,116.1365,116.1859,116.097,116.1859,5257.0
2025-02-20 15:30:00,117.57,117.63,117.55,117.61,7671.0,116.1859,116.2452,116.1662,116.2255,7671.0
2025-02-20 15:35:00,117.62,117.67,117.59,117.67,13678.0,116.2353,116.2848,116.2057,116.2848,13678.0
2025-02-20 15:40:00,117.67,117.73,117.63,117.72,15217.0,116.2848,116.344,116.2452,116.3342,15217.0
2025-02-20 15:45:00,117.72,117.92,117.7,117.92,18135.0,116.3342,116.5318,116.3144,116.5318,18135.0
2025-02-20 15:50:00,117.95,118.11,117.84,117.86,45108.0,116.5615,116.7196,116.4528,116.4725,45108.0
2025-02-20 15:55:00,117.86,118.04,117.82,117.92,111534.0,116.4725,116.6504,116.433,116.5318,111534.0
2025-02-21 09:30:00,117.55,117.71,117.5,117.62,41040.0,116.8543,117.0133,116.8046,116.9238,41040.0
2025-02-21 09:35:00,117.61,117.82,117.48,117.62,2322.0,116.9139,117.1227,116.7847,116.9238,2322.0
2025-02-21 09:40:00,117.62,117.83,117.45,117.69,13715.0,116.9238,117.1326,116.7548,116.9934,13715.0
2025-02-21 09:45:00,117.68,117.71,117.07,117.1,17441.0,116.9835,117.0133,116.3771,116.4069,17441.0
2025-02-21 09:50:00,117.08,117.39,117.0,117.3,5756.0,116.387,116.6952,116.3075,116.6057,5756.0
2025-02-21 09:55:00,117.33,117.39,117.3,117.39,4660.0,116.6356,116.6952,116.6057,116.6952,4660.0
2025-02-21 10:00:00,117.35,117.39,116.94,117.14,26901.0,116.6554,116.6952,116.2479,116.4467,26901.0
2025-02-21 10:05:00,117.28,117.47,117.23,117.45,5773.0,116.5859,116.7747,116.5362,116.7548,5773.0
2025-02-21 10:10:00,117.42,117.5,117.17,117.5,22972.0,116.725,116.8046,116.4765,116.8046,22972.0
2025-02-21 10:15:00,117.41,117.74,117.39,117.7,28491.0,116.7151,117.0431,116.6952,117.0034,28491.0
2025-02-21 10:20:00,117.7,117.73,117.49,117.63,13029.0,117.0034,117.0332,116.7946,116.9338,13029.0
2025-02-21 10:25:00,117.63,117.67,117.56,117.6,18401.0,116.9338,116.9735,116.8642,116.904,18401.0
2025-02-21 10:30:00,117.6,117.81,117.6,117.67,23606.0,116.904,117.1127,116.904,116.9735,23606.0
2025-02-21 10:35:00,117.67,117.78,117.64,117.7,4589.0,116.9735,117.0829,116.9437,117.0034,4589.0
2025-02-21 10:40:00,117.71,117.82,117.62,117.7,4821.0,117.0133,117.1227,116.9238,117.0034,4821.0
2025-02-21 10:45:00,117.7,117.79,117.6,117.63,5398.0,117.0034,117.0928,116.904,116.9338,5398.0
2025-02-21 10:50:00,117.65,117.68,117.5,117.53,22579.0,116.9537,116.9835,116.8046,116.8344,22579.0
2025-02-21 10:55:00,117.53,117.61,117.48,117.5,37905.0,116.8344,116.9139,116.7847,116.8046,37905.0
2025-02-21 11:00:00,117.5,117.66,117.48,117.52,6232.0,116.8046,116.9636,116.7847,116.8244,6232.0
2025-02-21 11:05:00,117.5,117.57,117.39,117.52,29137.0,116.8046,116.8741,116.6952,116.8244,29137.0
2025-02-21 11:10:00,117.52,117.65,117.51,117.61,12263.0,116.8244,116.9537,116.8145,116.9139,12263.0
2025-02-21 11:15:00,117.59,117.75,117.57,117.74,14399.0,116.894,117.0531,116.8741,117.0431,14399.0
2025-02-21 11:20:00,117.74,117.8,117.57,117.58,8886.0,117.0431,117.1028,116.8741,116.8841,8886.0
2025-02-21 11:25:00,117.6,117.64,117.57,117.58,18202.0,116.904,116.9437,116.8741,116.8841,18202.0
2025-02-21 11:30:00,117.57,117.58,117.1,117.1,135522.0,116.8741,116.8841,116.4069,116.4069,135522.0
2025-02-21 11:35:00,117.19,117.56,117.18,117.56,19402.0,116.4964,116.8642,116.4864,116.8642,19402.0
2025-02-21 11:40:00,117.6,117.66,117.54,117.66,2759.0,116.904,116.9636,116.8443,116.9636,2759.0
2025-02-21 11:45:00,117.61,117.67,117.43,117.43,3902.0,116.9139,116.9735,116.735,116.735,3902.0
2025-02-21 11:50:00,117.49,117.53,117.3,117.3,2596.0,116.7946,116.8344,116.6057,116.6057,2596.0
2025-02-21 11:55:00,117.33,117.38,117.28,117.33,3865.0,116.6356,116.6853,116.5859,116.6356,3865.0
2025-02-21 12:00:00,117.3,117.38,117.29,117.32,5269.0,116.6057,116.6853,116.5958,116.6256,5269.0
2025-02-21 12:05:00,117.34,117.38,117.2,117.2,34176.0,116.6455,116.6853,116.5063,116.5063,34176.0
2025-02-21 12:10:00,117.23,117.25,117.1,117.1,66414.0,116.5362,116.556,116.4069,116.4069,66414.0
2025-02-21 12:15:00,117.1,117.19,116.9,117.13,84240.0,116.4069,116.4964,116.2081,116.4367,84240.0
2025-02-21 12:20:00,117.11,117.11,116.86,116.91,2246.0,116.4169,116.4169,116.1683,116.218,2246.0
2025-02-21 12:25:00,116.88,117.02,116.87,116.9,5337.0,116.1882,116.3274,116.1783,116.2081,5337.0
2025-02-21 12:30:00,116.9,116.92,116.75,116.75,2563.0,116.2081,116.228,116.059,116.059,2563.0
2025-02-21 12:35:00,116.75,116.82,116.64,116.65,2935.0,116.059,116.1286,115.9496,115.9596,2935.0
2025-02-21 12:40:00,116.66,116.69,116.6,116.66,2833.0,115.9695,115.9993,115.9099,115.9695,2833.0
2025-02-21 12:45:00,116.67,116.78,116.66,116.73,4104.0,115.9795,116.0888,115.9695,116.0391,4104.0
2025-02-21 12:50:00,116.73,116.78,116.58,116.63,24160.0,116.0391,116.0888,115.89,115.9397,24160.0
2025-02-21 12:55:00,116.65,116.68,116.52,116.52,3726.0,115.9596,115.9894,115.8304,115.8304,3726.0
2025-02-21 13:00:00,116.48,116.48,116.28,116.32,2242.0,115.7906,115.7906,115.5918,115.6315,2242.0
2025-02-21 13:05:00,116.32,116.36,116.21,116.26,3476.0,115.6315,115.6713,115.5222,115.5719,3476.0
2025-02-21 13:10:00,116.2,116.25,116.1,116.24,3802.0,115.5122,115.562,115.4128,115.552,3802.0
2025-02-21 13:15:00,116.24,116.4,116.19,116.37,10003.0,115.552,115.7111,115.5023,115.6812,10003.0
2025-02-21 13:20:00,116.32,116.39,116.18,116.32,5759.0,115.6315,115.7011,115.4924,115.6315,5759.0
2025-02-21 13:25:00,116.25,116.26,116.02,116.02,3393.0,115.562,115.5719,115.3333,115.3333,3393.0
2025-02-21 13:30:00,115.99,115.99,115.67,115.77,3929.0,115.3035,115.3035,114.9854,115.0848,3929.0
2025-02-21 13:35:00,115.72,115.82,115.66,115.66,2827.0,115.0351,115.1345,114.9754,114.9754,2827.0
2025-02-21 13:40:00,115.66,115.7,115.61,115.61,3264.0,114.9754,115.0152,114.9257,114.9257,3264.0
2025-02-21 13:45:00,115.55,115.59,115.41,115.41,2693.0,114.8661,114.9059,114.7269,114.7269,2693.0
2025-02-21 13:50:00,115.41,115.48,115.15,115.24,7055.0,114.7269,114.7965,114.4685,114.5579,7055.0
2025-02-21 13:55:00,115.24,115.24,115.12,115.19,6333.0,114.5579,114.5579,114.4386,114.5082,6333.0
2025-02-21 14:00:00,115.15,115.17,114.82,114.84,14624.0,114.4685,114.4883,114.1404,114.1603,14624.0
2025-02-21 14:05:00,114.88,114.93,114.84,114.89,6236.0,114.2001,114.2498,114.1603,114.21,6236.0
2025-02-21 14:10:00,114.93,114.97,114.81,114.9,8135.0,114.2498,114.2895,114.1305,114.2199,8135.0
2025-02-21 14:15:00,114.88,114.88,114.66,114.84,6481.0,114.2001,114.2001,113.9814,114.1603,6481.0
2025-02-21 14:20:00,114.75,114.79,114.36,114.41,13378.0,114.0708,114.1106,113.6831,113.7328,13378.0
2025-02-21 14:25:00,114.41,114.53,114.36,114.5,7909.0,113.7328,113.8521,113.6831,113.8223,7909.0
2025-02-21 14:30:00,114.52,114.61,114.49,114.53,7474.0,113.8422,113.9317,113.8124,113.8521,7474.0
2025-02-21 14:35:00,114.52,114.66,114.49,114.58,6075.0,113.8422,113.9814,113.8124,113.9018,6075.0
2025-02-21 14:40:00,114.59,114.62,114.42,114.59,16676.0,113.9118,113.9416,113.7428,113.9118,16676.0
2025-02-21 14:45:00,114.57,114.65,114.5,114.5,10318.0,113.8919,113.9714,113.8223,113.8223,10318.0
2025-02-21 14:50:00,114.53,114.59,114.5,114.52,14316.0,113.8521,113.9118,113.8223,113.8422,14316.0
2025-02-21 14:55:00,114.51,114.69,114.41,114.45,21727.0,113.8322,114.0112,113.7328,113.7726,21727.0
2025-02-21 15:00:00,114.42,114.53,114.29,114.48,9640.0,113.7428,113.8521,113.6136,113.8024,9640.0
2025-02-21 15:05:00,114.5,114.57,114.41,114.42,13458.0,113.8223,113.8919,113.7328,113.7428,13458.0
2025-02-21 15:10:00,114.42,114.61,114.38,114.53,10870.0,113.7428,113.9317,113.703,113.8521,10870.0
2025-02-21 15:15:00,114.53,114.53,114.35,114.49,24854.0,113.8521,113.8521,113.6732,113.8124,24854.0
2025-02-21 15:20:00,114.48,114.71,114.45,114.66,6522.0,113.8024,114.0311,113.7726,113.9814,6522.0
2025-02-21 15:25:00,114.65,114.76,114.63,114.63,11904.0,113.9714,114.0808,113.9515,113.9515,11904.0
2025-02-21 15:30:00,114.66,114.98,114.63,114.91,67583.0,113.9814,114.2995,113.9515,114.2299,67583.0
2025-02-21 15:35:00,114.96,115.04,114.92,114.94,19421.0,114.2796,114.3591,114.2398,114.2597,19421.0
2025-02-21 15:40:00,114.96,115.21,114.93,115.08,60411.0,114.2796,114.5281,114.2498,114.3989,60411.0
2025-02-21 15:45:00,115.06,115.06,114.68,114.68,19979.0,114.379,114.379,114.0012,114.0012,19979.0
2025-02-21 15:50:00,114.79,114.89,114.68,114.79,33599.0,114.1106,114.21,114.0012,114.1106,33599.0
2025-02-21 15:55:00,114.83,114.94,114.78,114.79,120229.0,114.1504,114.2597,114.1007,114.1106,120229.0
2025-02-24 09:30:00,115.04,115.2,114.42,114.44,20926.0,114.3591,114.5182,113.7428,113.7627,20926.0
2025-02-24 09:35:00,114.17,114.17,113.93,113.95,6906.0,113.4943,113.4943,113.2557,113.2756,6906.0
2025-02-24 09:40:00,114.03,114.41,114.02,114.41,2463.0,113.3551,113.7328,113.3451,113.7328,2463.0
2025-02-24 09:45:00,114.38,114.38,114.16,114.24,3668.0,113.703,113.703,113.4843,113.5638,3668.0
2025-02-24 09:50:00,114.3,114.78,114.3,114.78,5349.0,113.6235,114.1007,113.6235,114.1007,5349.0
2025-02-24 09:55:00,114.63,114.79,114.63,114.78,5017.0,113.9515,114.1106,113.9515,114.1007,5017.0
2025-02-24 10:00:00,114.68,114.82,114.6,114.74,19016.0,114.0012,114.1404,113.9217,114.0609,19016.0
2025-02-24 10:05:00,114.68,114.94,114.65,114.78,20289.0,114.0012,114.2597,113.9714,114.1007,20289.0
2025-02-24 10:10:00,114.74,114.92,114.73,114.84,6408.0,114.0609,114.2398,114.0509,114.1603,6408.0
2025-02-24 10:15:00,114.84,114.86,114.7,114.83,2251.0,114.1603,114.1802,114.0211,114.1504,2251.0
2025-02-24 10:20:00,114.87,115.15,114.87,114.95,18853.0,114.1901,114.4685,114.1901,114.2696,18853.0
2025-02-24 10:25:00,114.96,115.08,114.89,114.91,5178.0,114.2796,114.3989,114.21,114.2299,5178.0
2025-02-24 10:30:00,114.87,114.88,114.63,114.63,9161.0,114.1901,114.2001,113.9515,113.9515,9161.0
2025-02-24 10:35:00,114.64,114.72,114.56,114.66,5633.0,113.9615,114.041,113.882,113.9814,5633.0
2025-02-24 10:40:00,114.56,114.65,114.51,114.64,8131.0,113.882,113.9714,113.8322,113.9615,8131.0
2025-02-24 10:45:00,114.61,114.75,114.58,114.75,2980.0,113.9317,114.0708,113.9018,114.0708,2980.0
2025-02-24 10:50:00,114.84,114.89,114.7,114.74,4316.0,114.1603,114.21,114.0211,114.0609,4316.0
2025-02-24 10:55:00,114.74,114.74,114.53,114.55,2114.0,114.0609,114.0609,113.8521,113.872,2114.0
2025-02-24 11:00:00,114.54,114.69,114.51,114.57,2318.0,113.8621,114.0112,113.8322,113.8919,2318.0
2025-02-24 11:05:00,114.55,114.63,114.54,114.57,7876.0,113.872,113.9515,113.8621,113.8919,7876.0
2025-02-24 11:10:00,114.58,114.72,114.55,114.7,4680.0,113.9018,114.041,113.872,114.0211,4680.0
2025-02-24 11:15:00,114.7,114.73,114.48,114.56,8239.0,114.0211,114.0509,113.8024,113.882,8239.0
2025-02-24 11:20:00,114.57,114.62,114.42,114.48,4116.0,113.8919,113.9416,113.7428,113.8024,4116.0
2025-02-24 11:25:00,114.48,114.55,114.47,114.55,5563.0,113.8024,113.872,113.7925,113.872,5563.0
2025-02-24 11:30:00,114.6,114.69,114.6,114.63,6179.0,113.9217,114.0112,113.9217,113.9515,6179.0
2025-02-24 11:35:00,114.62,114.72,114.53,114.53,5380.0,113.9416,114.041,113.8521,113.8521,5380.0
2025-02-24 11:40:00,114.54,114.56,114.26,114.27,4871.0,113.8621,113.882,113.5837,113.5937,4871.0
2025-02-24 11:45:00,114.25,114.48,114.25,114.48,4314.0,113.5738,113.8024,113.5738,113.8024,4314.0
2025-02-24 11:50:00,114.5,114.54,114.44,114.45,1800.0,113.8223,113.8621,113.7627,113.7726,1800.0
2025-02-24 11:55:00,114.45,114.45,114.29,114.29,1989.0,113.7726,113.7726,113.6136,113.6136,1989.0
2025-02-24 12:00:00,114.31,114.37,114.27,114.27,2823.0,113.6334,113.6931,113.5937,113.5937,2823.0
2025-02-24 12:05:00,114.27,114.35,114.25,114.3,2466.0,113.5937,113.6732,113.5738,113.6235,2466.0
2025-02-24 12:10:00,114.29,114.29,114.15,114.19,3754.0,113.6136,113.6136,113.4744,113.5141,3754.0
2025-02-24 12:15:00,114.19,114.22,114.11,114.14,14821.0,113.5141,113.544,113.4346,113.4644,14821.0
2025-02-24 12:20:00,114.17,114.2,114.04,114.14,8444.0,113.4943,113.5241,113.365,113.4644,8444.0
2025-02-24 12:25:00,114.12,114.16,114.07,114.09,3787.0,113.4446,113.4843,113.3949,113.4147,3787.0
2025-02-24 12:30:00,114.12,114.29,114.09,114.2,9333.0,113.4446,113.6136,113.4147,113.5241,9333.0
2025-02-24 12:35:00,114.2,114.31,114.19,114.27,11494.0,113.5241,113.6334,113.5141,113.5937,11494.0
2025-02-24 12:40:00,114.25,114.4,114.22,114.4,1900.0,113.5738,113.7229,113.544,113.7229,1900.0
2025-02-24 12:45:00,114.42,114.42,114.33,114.35,1637.0,113.7428,113.7428,113.6533,113.6732,1637.0
2025-02-24 12:50:00,114.33,114.33,114.24,114.27,4310.0,113.6533,113.6533,113.5638,113.5937,4310.0
2025-02-24 12:55:00,114.25,114.28,114.16,114.17,7884.0,113.5738,113.6036,113.4843,113.4943,7884.0
2025-02-24 13:00:00,114.13,114.14,114.08,114.1,8375.0,113.4545,113.4644,113.4048,113.4247,8375.0
2025-02-24 13:05:00,114.08,114.09,114.01,114.08,8509.0,113.4048,113.4147,113.3352,113.4048,8509.0
2025-02-24 13:10:00,114.09,114.09,114.0,114.01,3053.0,113.4147,113.4147,113.3253,113.3352,3053.0
2025-02-24 13:15:00,114.02,114.12,114.02,114.11,8659.0,113.3451,113.4446,113.3451,113.4346,8659.0
2025-02-24 13:20:00,114.11,114.15,114.03,114.04,3400.0,113.4346,113.4744,113.3551,113.365,3400.0
2025-02-24 13:25:00,114.08,114.11,113.97,114.01,3519.0,113.4048,113.4346,113.2954,113.3352,3519.0
2025-02-24 13:30:00,113.99,114.14,113.98,114.11,12981.0,113.3153,113.4644,113.3054,113.4346,12981.0
2025-02-24 13:35:00,114.11,114.32,114.08,114.28,9026.0,113.4346,113.6434,113.4048,113.6036,9026.0
2025-02-24 13:40:00,114.28,114.28,114.04,114.04,4445.0,113.6036,113.6036,113.365,113.365,4445.0
2025-02-24 13:45:00,114.06,114.06,113.96,113.96,2055.0,113.3849,113.3849,113.2855,113.2855,2055.0
2025-02-24 13:50:00,113.94,114.05,113.93,114.04,5323.0,113.2656,113.375,113.2557,113.365,5323.0
2025-02-24 13:55:00,114.04,114.04,113.94,113.95,4182.0,113.365,113.365,113.2656,113.2756,4182.0
2025-02-24 14:00:00,113.93,113.97,113.91,113.97,8477.0,113.2557,113.2954,113.2358,113.2954,8477.0
2025-02-24 14:05:00,114.02,114.03,113.97,113.99,2513.0,113.3451,113.3551,113.2954,113.3153,2513.0
2025-02-24 14:10:00,113.99,113.99,113.89,113.91,3404.0,113.3153,113.3153,113.2159,113.2358,3404.0
2025-02-24 14:15:00,113.89,113.91,113.8,113.84,7432.0,113.2159,113.2358,113.1265,113.1662,7432.0
2025-02-24 14:20:00,113.83,113.91,113.82,113.91,2496.0,113.1563,113.2358,113.1463,113.2358,2496.0
2025-02-24 14:25:00,113.92,113.96,113.86,113.9,2773.0,113.2457,113.2855,113.1861,113.2259,2773.0
2025-02-24 14:30:00,113.92,114.02,113.91,113.98,3559.0,113.2457,113.3451,113.2358,113.3054,3559.0
2025-02-24 14:35:00,113.97,113.97,113.89,113.95,5920.0,113.2954,113.2954,113.2159,113.2756,5920.0
2025-02-24 14:40:00,113.95,114.0,113.94,113.97,3765.0,113.2756,113.3253,113.2656,113.2954,3765.0
2025-02-24 14:45:00,113.95,113.96,113.92,113.95,2647.0,113.2756,113.2855,113.2457,113.2756,2647.0
2025-02-24 14:50:00,113.95,114.0,113.94,113.98,3762.0,113.2756,113.3253,113.2656,113.3054,3762.0
2025-02-24 14:55:00,113.96,113.97,113.87,113.93,6497.0,113.2855,113.2954,113.196,113.2557,6497.0
2025-02-24 15:00:00,113.93,114.0,113.93,114.0,3796.0,113.2557,113.3253,113.2557,113.3253,3796.0
2025-02-24 15:05:00,114.0,114.01,113.88,113.95,10256.0,113.3253,113.3352,113.206,113.2756,10256.0
2025-02-24 15:10:00,113.94,113.98,113.81,113.84,8050.0,113.2656,113.3054,113.1364,113.1662,8050.0
2025-02-24 15:15:00,113.83,113.9,113.78,113.83,6298.0,113.1563,113.2259,113.1066,113.1563,6298.0
2025-02-24 15:20:00,113.81,113.87,113.71,113.71,4012.0,113.1364,113.196,113.037,113.037,4012.0
2025-02-24 15:25:00,113.71,113.74,113.62,113.63,6921.0,113.037,113.0668,112.9475,112.9575,6921.0
2025-02-24 15:30:00,113.64,113.84,113.63,113.76,5447.0,112.9674,113.1662,112.9575,113.0867,5447.0
2025-02-24 15:35:00,113.74,113.74,113.61,113.71,22719.0,113.0668,113.0668,112.9376,113.037,22719.0
2025-02-24 15:40:00,113.67,113.75,113.65,113.65,5786.0,112.9972,113.0767,112.9773,112.9773,5786.0
2025-02-24 15:45:00,113.64,113.9,113.61,113.78,24585.0,112.9674,113.2259,112.9376,113.1066,24585.0
2025-02-24 15:50:00,113.8,113.89,113.62,113.68,24971.0,113.1265,113.2159,112.9475,113.0072,24971.0
2025-02-24 15:55:00,113.69,113.78,113.46,113.55,68285.0,113.0171,113.1066,112.7885,112.8779,68285.0
2025-02-25 09:30:00,114.32,114.84,113.75,114.84,59064.0,113.6434,114.1603,113.0767,114.1603,59064.0
2025-02-25 09:35:00,114.86,115.0,114.72,114.89,5929.0,114.1802,114.3193,114.041,114.21,5929.0
2025-02-25 09:40:00,114.97,115.39,114.87,115.39,10364.0,114.2895,114.707,114.1901,114.707,10364.0
2025-02-25 09:45:00,115.22,115.22,114.8,114.95,10552.0,114.538,114.538,114.1205,114.2696,10552.0
2025-02-25 09:50:00,114.95,115.13,114.48,114.75,38652.0,114.2696,114.4486,113.8024,114.0708,38652.0
2025-02-25 09:55:00,114.63,115.02,114.62,114.69,17489.0,113.9515,114.3392,113.9416,114.0112,17489.0
2025-02-25 10:00:00,114.58,114.63,114.21,114.28,40749.0,113.9018,113.9515,113.534,113.6036,40749.0
2025-02-25 10:05:00,114.29,114.33,113.88,113.88,3251.0,113.6136,113.6533,113.206,113.206,3251.0
2025-02-25 10:10:00,113.84,113.94,113.72,113.72,5969.0,113.1662,113.2656,113.0469,113.0469,5969.0
2025-02-25 10:15:00,113.78,114.13,113.77,113.96,9030.0,113.1066,113.4545,113.0966,113.2855,9030.0
2025-02-25 10:20:00,114.0,114.03,113.76,113.8,15186.0,113.3253,113.3551,113.0867,113.1265,15186.0
2025-02-25 10:25:00,113.8,113.81,113.65,113.73,7295.0,113.1265,113.1364,112.9773,113.0569,7295.0
2025-02-25 10:30:00,113.73,113.73,113.6,113.61,5414.0,113.0569,113.0569,112.9276,112.9376,5414.0
2025-02-25 10:35:00,113.66,113.7,113.5,113.64,6841.0,112.9873,113.027,112.8282,112.9674,6841.0
2025-02-25 10:40:00,113.64,114.0,113.62,114.0,17342.0,112.9674,113.3253,112.9475,113.3253,17342.0
2025-02-25 10:45:00,114.1,114.1,113.95,113.96,3555.0,113.4247,113.4247,113.2756,113.2855,3555.0
2025-02-25 10:50:00,113.98,114.17,113.89,114.14,4613.0,113.3054,113.4943,113.2159,113.4644,4613.0
2025-02-25 10:55:00,114.09,114.3,114.09,114.11,9522.0,113.4147,113.6235,113.4147,113.4346,9522.0
2025-02-25 11:00:00,114.11,114.16,113.94,114.16,18513.0,113.4346,113.4843,113.2656,113.4843,18513.0
2025-02-25 11:05:00,114.22,114.38,114.09,114.16,12844.0,113.544,113.703,113.4147,113.4843,12844.0
2025-02-25 11:10:00,114.08,114.28,114.08,114.18,11846.0,113.4048,113.6036,113.4048,113.5042,11846.0
2025-02-25 11:15:00,114.21,114.41,114.21,114.22,8139.0,113.534,113.7328,113.534,113.544,8139.0
2025-02-25 11:20:00,114.26,114.42,114.23,114.38,8608.0,113.5837,113.7428,113.5539,113.703,8608.0
2025-02-25 11:25:00,114.35,114.35,114.1,114.15,10087.0,113.6732,113.6732,113.4247,113.4744,10087.0
2025-02-25 11:30:00,114.15,114.15,113.99,114.08,11487.0,113.4744,113.4744,113.3153,113.4048,11487.0
2025-02-25 11:35:00,114.08,114.19,114.07,114.18,3640.0,113.4048,113.5141,113.3949,113.5042,3640.0
2025-02-25 11:40:00,114.13,114.16,113.98,114.05,6363.0,113.4545,113.4843,113.3054,113.375,6363.0
2025-02-25 11:45:00,114.02,114.24,114.02,114.2,14721.0,113.3451,113.5638,113.3451,113.5241,14721.0
2025-02-25 11:50:00,114.15,114.29,114.15,114.22,5502.0,113.4744,113.6136,113.4744,113.544,5502.0
2025-02-25 11:55:00,114.18,114.29,114.12,114.16,12345.0,113.5042,113.6136,113.4446,113.4843,12345.0
2025-02-25 12:00:00,114.17,114.22,113.94,113.94,3141.0,113.4943,113.544,113.2656,113.2656,3141.0
2025-02-25 12:05:00,113.98,114.07,113.91,113.98,10662.0,113.3054,113.3949,113.2358,113.3054,10662.0
2025-02-25 12:10:00,114.03,114.1,113.98,114.06,10565.0,113.3551,113.4247,113.3054,113.3849,10565.0
2025-02-25 12:15:00,114.1,114.24,114.06,114.21,7454.0,113.4247,113.5638,113.3849,113.534,7454.0
2025-02-25 12:20:00,114.24,114.29,114.21,114.27,12228.0,113.5638,113.6136,113.534,113.5937,12228.0
2025-02-25 12:25:00,114.23,114.31,114.16,114.3,6972.0,113.5539,113.6334,113.4843,113.6235,6972.0
2025-02-25 12:30:00,114.37,114.48,114.34,114.42,3096.0,113.6931,113.8024,113.6633,113.7428,3096.0
2025-02-25 12:35:00,114.44,114.49,114.36,114.42,10099.0,113.7627,113.8124,113.6831,113.7428,10099.0
2025-02-25 12:40:00,114.47,114.58,114.42,114.48,8847.0,113.7925,113.9018,113.7428,113.8024,8847.0
2025-02-25 12:45:00,114.47,114.62,114.47,114.58,3751.0,113.7925,113.9416,113.7925,113.9018,3751.0
2025-02-25 12:50:00,114.63,114.8,114.58,114.69,13622.0,113.9515,114.1205,113.9018,114.0112,13622.0
2025-02-25 12:55:00,114.69,114.73,114.61,114.71,8327.0,114.0112,114.0509,113.9317,114.0311,8327.0
2025-02-25 13:00:00,114.71,114.78,114.61,114.71,8814.0,114.0311,114.1007,113.9317,114.0311,8814.0
2025-02-25 13:05:00,114.71,114.83,114.63,114.69,6485.0,114.0311,114.1504,113.9515,114.0112,6485.0
2025-02-25 13:10:00,114.64,114.64,114.54,114.57,1706.0,113.9615,113.9615,113.8621,113.8919,1706.0
2025-02-25 13:15:00,114.6,114.71,114.57,114.7,6949.0,113.9217,114.0311,113.8919,114.0211,6949.0
2025-02-25 13:20:00,114.68,114.69,114.58,114.6,7598.0,114.0012,114.0112,113.9018,113.9217,7598.0
2025-02-25 13:25:00,114.58,114.58,114.42,114.42,2842.0,113.9018,113.9018,113.7428,113.7428,2842.0
2025-02-25 13:30:00,114.45,114.59,114.43,114.59,5926.0,113.7726,113.9118,113.7527,113.9118,5926.0
2025-02-25 13:35:00,114.59,114.59,114.49,114.51,12461.0,113.9118,113.9118,113.8124,113.8322,12461.0
2025-02-25 13:40:00,114.51,114.59,114.51,114.55,7132.0,113.8322,113.9118,113.8322,113.872,7132.0
2025-02-25 13:45:00,114.55,114.57,114.44,114.52,10354.0,113.872,113.8919,113.7627,113.8422,10354.0
2025-02-25 13:50:00,114.5,114.58,114.46,114.5,22072.0,113.8223,113.9018,113.7825,113.8223,22072.0
2025-02-25 13:55:00,114.52,114.52,114.28,114.28,6298.0,113.8422,113.8422,113.6036,113.6036,6298.0
2025-02-25 14:00:00,114.24,114.32,114.21,114.26,7828.0,113.5638,113.6434,113.534,113.5837,7828.0
2025-02-25 14:05:00,114.27,114.27,114.01,114.01,11142.0,113.5937,113.5937,113.3352,113.3352,11142.0
2025-02-25 14:10:00,114.01,114.07,113.88,113.89,13273.0,113.3352,113.3949,113.206,113.2159,13273.0
2025-02-25 14:15:00,113.92,113.92,113.74,113.88,26421.0,113.2457,113.2457,113.0668,113.206,26421.0
2025-02-25 14:20:00,113.88,113.91,113.78,113.85,10687.0,113.206,113.2358,113.1066,113.1762,10687.0
2025-02-25 14:25:00,113.86,113.9,113.84,113.88,8405.0,113.1861,113.2259,113.1662,113.206,8405.0
2025-02-25 14:30:00,113.88,114.06,113.86,113.99,11050.0,113.206,113.3849,113.1861,113.3153,11050.0
2025-02-25 14:35:00,113.99,114.19,113.97,114.15,16943.0,113.3153,113.5141,113.2954,113.4744,16943.0
2025-02-25 14:40:00,114.17,114.26,114.12,114.2,17251.0,113.4943,113.5837,113.4446,113.5241,17251.0
2025-02-25 14:45:00,114.2,114.28,114.14,114.26,12660.0,113.5241,113.6036,113.4644,113.5837,12660.0
2025-02-25 14:50:00,114.25,114.28,114.18,114.27,7836.0,113.5738,113.6036,113.5042,113.5937,7836.0
2025-02-25 14:55:00,114.26,114.3,114.22,114.28,11448.0,113.5837,113.6235,113.544,113.6036,11448.0
2025-02-25 15:00:00,114.29,114.44,114.21,114.4,12485.0,113.6136,113.7627,113.534,113.7229,12485.0
2025-02-25 15:05:00,114.43,114.52,114.35,114.45,6241.0,113.7527,113.8422,113.6732,113.7726,6241.0
2025-02-25 15:10:00,114.46,114.68,114.46,114.65,18494.0,113.7825,114.0012,113.7825,113.9714,18494.0
2025-02-25 15:15:00,114.66,114.71,114.6,114.61,18246.0,113.9814,114.0311,113.9217,113.9317,18246.0
2025-02-25 15:20:00,114.62,114.86,114.62,114.83,9682.0,113.9416,114.1802,113.9416,114.1504,9682.0
2025-02-25 15:25:00,114.83,114.85,114.58,114.61,10684.0,114.1504,114.1702,113.9018,113.9317,10684.0
2025-02-25 15:30:00,114.61,114.73,114.57,114.66,12683.0,113.9317,114.0509,113.8919,113.9814,12683.0
2025-02-25 15:35:00,114.66,114.71,114.47,114.5,7318.0,113.9814,114.0311,113.7925,113.8223,7318.0
2025-02-25 15:40:00,114.48,114.48,114.33,114.4,10809.0,113.8024,113.8024,113.6533,113.7229,10809.0
2025-02-25 15:45:00,114.42,114.58,114.41,114.49,18653.0,113.7428,113.9018,113.7328,113.8124,18653.0
2025-02-25 15:50:00,114.5,114.56,114.34,114.37,27112.0,113.8223,113.882,113.6633,113.6931,27112.0
2025-02-25 15:55:00,114.38,114.48,114.23,114.36,94003.0,113.703,113.8024,113.5539,113.6831,94003.0
2025-02-26 09:30:00,114.73,114.81,114.12,114.12,26101.0,114.0509,114.1305,113.4446,113.4446,26101.0
2025-02-26 09:35:00,114.56,114.56,113.61,114.2,8847.0,113.882,113.882,112.9376,113.5241,8847.0
2025-02-26 09:40:00,114.08,114.39,114.01,114.27,9240.0,113.4048,113.713,113.3352,113.5937,9240.0
2025-02-26 09:45:00,114.34,114.6,114.33,114.59,1458.0,113.6633,113.9217,113.6533,113.9118,1458.0
2025-02-26 09:50:00,114.58,114.84,114.58,114.77,6487.0,113.9018,114.1603,113.9018,114.0907,6487.0
2025-02-26 09:55:00,114.84,114.84,114.69,114.69,2861.0,114.1603,114.1603,114.0112,114.0112,2861.0
2025-02-26 10:00:00,114.79,114.95,114.58,114.88,8419.0,114.1106,114.2696,113.9018,114.2001,8419.0
2025-02-26 10:05:00,114.89,115.28,114.87,115.2,7492.0,114.21,114.5977,114.1901,114.5182,7492.0
2025-02-26 10:10:00,115.21,115.36,115.12,115.32,13367.0,114.5281,114.6772,114.4386,114.6375,13367.0
2025-02-26 10:15:00,115.32,115.32,114.96,114.97,4353.0,114.6375,114.6375,114.2796,114.2895,4353.0
2025-02-26 10:20:00,114.92,114.92,114.72,114.84,2074.0,114.2398,114.2398,114.041,114.1603,2074.0
2025-02-26 10:25:00,114.86,114.95,114.78,114.95,4100.0,114.1802,114.2696,114.1007,114.2696,4100.0
2025-02-26 10:30:00,114.91,115.01,114.77,114.77,7667.0,114.2299,114.3293,114.0907,114.0907,7667.0
2025-02-26 10:35:00,114.75,114.96,114.67,114.93,8776.0,114.0708,114.2796,113.9913,114.2498,8776.0
2025-02-26 10:40:00,114.93,115.14,114.84,115.11,4544.0,114.2498,114.4585,114.1603,114.4287,4544.0
2025-02-26 10:45:00,115.09,115.14,115.04,115.14,2481.0,114.4088,114.4585,114.3591,114.4585,2481.0
2025-02-26 10:50:00,115.11,115.36,115.1,115.29,2057.0,114.4287,114.6772,114.4188,114.6076,2057.0
2025-02-26 10:55:00,115.23,115.29,115.04,115.19,18474.0,114.548,114.6076,114.3591,114.5082,18474.0
2025-02-26 11:00:00,115.29,115.4,115.29,115.38,2044.0,114.6076,114.717,114.6076,114.6971,2044.0
2025-02-26 11:05:00,115.36,115.73,115.36,115.65,10048.0,114.6772,115.045,114.6772,114.9655,10048.0
2025-02-26 11:10:00,115.6,115.79,115.55,115.73,5916.0,114.9158,115.1047,114.8661,115.045,5916.0
2025-02-26 11:15:00,115.68,115.68,115.49,115.52,6265.0,114.9953,114.9953,114.8064,114.8363,6265.0
2025-02-26 11:20:00,115.43,115.71,115.43,115.64,5101.0,114.7468,115.0251,114.7468,114.9556,5101.0
2025-02-26 11:25:00,115.63,115.75,115.49,115.49,34377.0,114.9456,115.0649,114.8064,114.8064,34377.0
2025-02-26 11:30:00,115.48,115.48,115.38,115.48,2611.0,114.7965,114.7965,114.6971,114.7965,2611.0
2025-02-26 11:35:00,115.51,115.61,115.49,115.55,8614.0,114.8263,114.9257,114.8064,114.8661,8614.0
2025-02-26 11:40:00,115.48,115.5,115.32,115.4,5063.0,114.7965,114.8164,114.6375,114.717,5063.0
2025-02-26 11:45:00,115.37,115.37,115.31,115.32,3551.0,114.6872,114.6872,114.6275,114.6375,3551.0
2025-02-26 11:50:00,115.34,115.38,115.21,115.28,8490.0,114.6573,114.6971,114.5281,114.5977,8490.0
2025-02-26 11:55:00,115.32,115.32,115.16,115.17,2996.0,114.6375,114.6375,114.4784,114.4883,2996.0
2025-02-26 12:00:00,115.21,115.27,115.16,115.22,7457.0,114.5281,114.5878,114.4784,114.538,7457.0
2025-02-26 12:05:00,115.17,115.36,115.15,115.32,16292.0,114.4883,114.6772,114.4685,114.6375,16292.0
2025-02-26 12:10:00,115.29,115.48,115.29,115.42,1901.0,114.6076,114.7965,114.6076,114.7369,1901.0
2025-02-26 12:15:00,115.37,115.41,115.21,115.25,2616.0,114.6872,114.7269,114.5281,114.5679,2616.0
2025-02-26 12:20:00,115.15,115.26,115.15,115.26,2235.0,114.4685,114.5778,114.4685,114.5778,2235.0
2025-02-26 12:25:00,115.22,115.26,115.14,115.26,2564.0,114.538,114.5778,114.4585,114.5778,2564.0
2025-02-26 12:30:00,115.29,115.35,115.24,115.29,3944.0,114.6076,114.6673,114.5579,114.6076,3944.0
2025-02-26 12:35:00,115.27,115.27,115.1,115.13,7140.0,114.5878,114.5878,114.4188,114.4486,7140.0
2025-02-26 12:40:00,115.15,115.25,115.12,115.25,10740.0,114.4685,114.5679,114.4386,114.5679,10740.0
2025-02-26 12:45:00,115.22,115.22,115.21,115.22,700.0,114.538,114.538,114.5281,114.538,700.0
2025-02-26 12:50:00,115.16,115.21,115.04,115.11,9729.0,114.4784,114.5281,114.3591,114.4287,9729.0
2025-02-26 12:55:00,115.1,115.1,114.92,114.93,5691.0,114.4188,114.4188,114.2398,114.2498,5691.0
2025-02-26 13:00:00,114.94,114.96,114.82,114.86,4600.0,114.2597,114.2796,114.1404,114.1802,4600.0
2025-02-26 13:05:00,114.82,114.82,114.68,114.77,4213.0,114.1404,114.1404,114.0012,114.0907,4213.0
2025-02-26 13:10:00,114.74,114.86,114.66,114.84,12633.0,114.0609,114.1802,113.9814,114.1603,12633.0
2025-02-26 13:15:00,114.84,114.85,114.72,114.8,4847.0,114.1603,114.1702,114.041,114.1205,4847.0
2025-02-26 13:20:00,114.78,114.84,114.78,114.8,2718.0,114.1007,114.1603,114.1007,114.1205,2718.0
2025-02-26 13:25:00,114.79,114.82,114.64,114.65,9555.0,114.1106,114.1404,113.9615,113.9714,9555.0
2025-02-26 13:30:00,114.65,114.72,114.64,114.68,6969.0,113.9714,114.041,113.9615,114.0012,6969.0
2025-02-26 13:35:00,114.68,114.79,114.65,114.77,4302.0,114.0012,114.1106,113.9714,114.0907,4302.0
2025-02-26 13:40:00,114.78,114.86,114.78,114.78,4625.0,114.1007,114.1802,114.1007,114.1007,4625.0
2025-02-26 13:45:00,114.77,114.8,114.61,114.68,15396.0,114.0907,114.1205,113.9317,114.0012,15396.0
2025-02-26 13:50:00,114.7,114.71,114.6,114.66,17600.0,114.0211,114.0311,113.9217,113.9814,17600.0
2025-02-26 13:55:00,114.66,114.85,114.66,114.82,7490.0,113.9814,114.1702,113.9814,114.1404,7490.0
2025-02-26 14:00:00,114.82,114.96,114.78,114.9,6162.0,114.1404,114.2796,114.1007,114.2199,6162.0
2025-02-26 14:05:00,114.88,115.03,114.84,115.0,6439.0,114.2001,114.3492,114.1603,114.3193,6439.0
2025-02-26 14:10:00,115.01,115.05,114.94,115.05,3776.0,114.3293,114.3691,114.2597,114.3691,3776.0
2025-02-26 14:15:00,115.08,115.27,115.08,115.25,5233.0,114.3989,114.5878,114.3989,114.5679,5233.0
2025-02-26 14:20:00,115.25,115.26,115.17,115.26,3713.0,114.5679,114.5778,114.4883,114.5778,3713.0
2025-02-26 14:25:00,115.23,115.3,115.21,115.22,5763.0,114.548,114.6176,114.5281,114.538,5763.0
2025-02-26 14:30:00,115.21,115.33,115.21,115.3,3514.0,114.5281,114.6474,114.5281,114.6176,3514.0
2025-02-26 14:35:00,115.32,115.35,115.3,115.35,4112.0,114.6375,114.6673,114.6176,114.6673,4112.0
2025-02-26 14:40:00,115.3,115.47,115.3,115.41,6318.0,114.6176,114.7866,114.6176,114.7269,6318.0
2025-02-26 14:45:00,115.4,115.41,115.33,115.39,4292.0,114.717,114.7269,114.6474,114.707,4292.0
2025-02-26 14:50:00,115.38,115.43,115.36,115.4,5512.0,114.6971,114.7468,114.6772,114.717,5512.0
2025-02-26 14:55:00,115.38,115.39,115.18,115.18,7976.0,114.6971,114.707,114.4983,114.4983,7976.0
2025-02-26 15:00:00,115.23,115.29,115.18,115.21,11503.0,114.548,114.6076,114.4983,114.5281,11503.0
2025-02-26 15:05:00,115.23,115.32,115.22,115.3,6689.0,114.548,114.6375,114.538,114.6176,6689.0
2025-02-26 15:10:00,115.34,115.38,115.13,115.13,8566.0,114.6573,114.6971,114.4486,114.4486,8566.0
2025-02-26 15:15:00,115.15,115.29,115.13,115.28,10789.0,114.4685,114.6076,114.4486,114.5977,10789.0
2025-02-26 15:20:00,115.27,115.34,115.25,115.34,8246.0,114.5878,114.6573,114.5679,114.6573,8246.0
2025-02-26 15:25:00,115.31,115.36,115.23,115.23,9776.0,114.6275,114.6772,114.548,114.548,9776.0
2025-02-26 15:30:00,115.22,115.26,115.17,115.22,11084.0,114.538,114.5778,114.4883,114.538,11084.0
2025-02-26 15:35:00,115.2,115.33,115.09,115.23,24920.0,114.5182,114.6474,114.4088,114.548,24920.0
2025-02-26 15:40:00,115.23,115.34,115.15,115.3,9099.0,114.548,114.6573,114.4685,114.6176,9099.0
2025-02-26 15:45:00,115.28,115.36,115.22,115.28,9836.0,114.5977,114.6772,114.538,114.5977,9836.0
2025-02-26 15:50:00,115.3,115.32,114.89,114.91,32366.0,114.6176,114.6375,114.21,114.2299,32366.0
2025-02-26 15:55:00,114.93,115.12,114.89,115.07,93987.0,114.2498,114.4386,114.21,114.3889,93987.0
2025-02-27 09:30:00,114.7,114.75,113.83,114.53,29969.0,114.0211,114.0708,113.1563,113.8521,29969.0
2025-02-27 09:35:00,114.75,115.09,114.58,115.09,10519.0,114.0708,114.4088,113.9018,114.4088,10519.0
2025-02-27 09:40:00,115.04,115.24,114.88,115.2,5562.0,114.3591,114.5579,114.2001,114.5182,5562.0
2025-02-27 09:45:00,115.17,115.4,115.17,115.4,10530.0,114.4883,114.717,114.4883,114.717,10530.0
2025-02-27 09:50:00,115.32,115.47,115.22,115.47,8941.0,114.6375,114.7866,114.538,114.7866,8941.0
2025-02-27 09:55:00,115.48,115.48,115.25,115.36,8138.0,114.7965,114.7965,114.5679,114.6772,8138.0
2025-02-27 10:00:00,115.29,115.39,114.91,114.91,14383.0,114.6076,114.707,114.2299,114.2299,14383.0
2025-02-27 10:05:00,114.91,115.0,114.85,114.9,10578.0,114.2299,114.3193,114.1702,114.2199,10578.0
2025-02-27 10:10:00,114.85,114.99,114.67,114.67,6659.0,114.1702,114.3094,113.9913,113.9913,6659.0
2025-02-27 10:15:00,114.63,115.1,114.6,115.05,12368.0,113.9515,114.4188,113.9217,114.3691,12368.0
2025-02-27 10:20:00,115.06,115.63,115.0,115.44,6487.0,114.379,114.9456,114.3193,114.7567,6487.0
2025-02-27 10:25:00,115.39,115.41,115.17,115.17,5902.0,114.707,114.7269,114.4883,114.4883,5902.0
2025-02-27 10:30:00,115.29,115.29,115.08,115.17,5586.0,114.6076,114.6076,114.3989,114.4883,5586.0
2025-02-27 10:35:00,115.21,115.24,115.02,115.14,5839.0,114.5281,114.5579,114.3392,114.4585,5839.0
2025-02-27 10:40:00,115.2,115.3,115.03,115.3,4354.0,114.5182,114.6176,114.3492,114.6176,4354.0
2025-02-27 10:45:00,115.32,115.47,115.32,115.47,3748.0,114.6375,114.7866,114.6375,114.7866,3748.0
2025-02-27 10:50:00,115.47,115.63,115.4,115.41,6695.0,114.7866,114.9456,114.717,114.7269,6695.0
2025-02-27 10:55:00,115.42,115.42,115.1,115.14,3121.0,114.7369,114.7369,114.4188,114.4585,3121.0
2025-02-27 11:00:00,115.14,115.3,115.14,115.3,3314.0,114.4585,114.6176,114.4585,114.6176,3314.0
2025-02-27 11:05:00,115.27,115.32,115.21,115.26,4781.0,114.5878,114.6375,114.5281,114.5778,4781.0
2025-02-27 11:10:00,115.29,115.32,115.04,115.12,15432.0,114.6076,114.6375,114.3591,114.4386,15432.0
2025-02-27 11:15:00,115.14,115.23,115.02,115.07,10986.0,114.4585,114.548,114.3392,114.3889,10986.0
2025-02-27 11:20:00,115.07,115.13,115.0,115.09,9875.0,114.3889,114.4486,114.3193,114.4088,9875.0
2025-02-27 11:25:00,115.1,115.16,114.88,114.98,17270.0,114.4188,114.4784,114.2001,114.2995,17270.0
2025-02-27 11:30:00,114.96,115.04,114.85,114.93,12064.0,114.2796,114.3591,114.1702,114.2498,12064.0
2025-02-27 11:35:00,114.96,115.1,114.95,115.0,7236.0,114.2796,114.4188,114.2696,114.3193,7236.0
2025-02-27 11:40:00,115.0,115.04,114.76,114.8,4541.0,114.3193,114.3591,114.0808,114.1205,4541.0
2025-02-27 11:45:00,114.74,114.74,114.61,114.73,4084.0,114.0609,114.0609,113.9317,114.0509,4084.0
2025-02-27 11:50:00,114.73,114.84,114.7,114.84,8677.0,114.0509,114.1603,114.0211,114.1603,8677.0
2025-02-27 11:55:00,114.84,114.85,114.59,114.65,4231.0,114.1603,114.1702,113.9118,113.9714,4231.0
2025-02-27 12:00:00,114.65,114.81,114.63,114.81,2672.0,113.9714,114.1305,113.9515,114.1305,2672.0
2025-02-27 12:05:00,114.8,114.8,114.59,114.59,5260.0,114.1205,114.1205,113.9118,113.9118,5260.0
2025-02-27 12:10:00,114.56,114.57,114.46,114.53,5929.0,113.882,113.8919,113.7825,113.8521,5929.0
2025-02-27 12:15:00,114.53,114.53,114.41,114.43,2081.0,113.8521,113.8521,113.7328,113.7527,2081.0
2025-02-27 12:20:00,114.42,114.56,114.42,114.48,5454.0,113.7428,113.882,113.7428,113.8024,5454.0
2025-02-27 12:25:00,114.48,114.69,114.42,114.68,3916.0,113.8024,114.0112,113.7428,114.0012,3916.0
2025-02-27 12:30:00,114.71,114.8,114.7,114.79,4340.0,114.0311,114.1205,114.0211,114.1106,4340.0
2025-02-27 12:35:00,114.72,114.78,114.67,114.78,8490.0,114.041,114.1007,113.9913,114.1007,8490.0
2025-02-27 12:40:00,114.78,114.78,114.56,114.57,5347.0,114.1007,114.1007,113.882,113.8919,5347.0
2025-02-27 12:45:00,114.54,114.6,114.47,114.47,3964.0,113.8621,113.9217,113.7925,113.7925,3964.0
2025-02-27 12:50:00,114.5,114.53,114.32,114.5,7531.0,113.8223,113.8521,113.6434,113.8223,7531.0
2025-02-27 12:55:00,114.51,114.51,114.36,114.42,5082.0,113.8322,113.8322,113.6831,113.7428,5082.0
2025-02-27 13:00:00,114.46,114.53,114.43,114.43,13426.0,113.7825,113.8521,113.7527,113.7527,13426.0
2025-02-27 13:05:00,114.37,114.42,114.33,114.33,1330.0,113.6931,113.7428,113.6533,113.6533,1330.0
2025-02-27 13:10:00,114.37,114.47,114.36,114.47,3095.0,113.6931,113.7925,113.6831,113.7925,3095.0
2025-02-27 13:15:00,114.5,114.5,114.37,114.45,6062.0,113.8223,113.8223,113.6931,113.7726,6062.0
2025-02-27 13:20:00,114.45,114.48,114.44,114.48,2480.0,113.7726,113.8024,113.7627,113.8024,2480.0
2025-02-27 13:25:00,114.48,114.48,114.35,114.36,3384.0,113.8024,113.8024,113.6732,113.6831,3384.0
2025-02-27 13:30:00,114.33,114.48,114.27,114.48,6752.0,113.6533,113.8024,113.5937,113.8024,6752.0
2025-02-27 13:35:00,114.48,114.6,114.46,114.57,7096.0,113.8024,113.9217,113.7825,113.8919,7096.0
2025-02-27 13:40:00,114.6,114.6,114.42,114.55,4003.0,113.9217,113.9217,113.7428,113.872,4003.0
2025-02-27 13:45:00,114.55,114.69,114.55,114.64,3922.0,113.872,114.0112,113.872,113.9615,3922.0
2025-02-27 13:50:00,114.65,114.73,114.6,114.67,5806.0,113.9714,114.0509,113.9217,113.9913,5806.0
2025-02-27 13:55:00,114.69,114.72,114.6,114.6,4255.0,114.0112,114.041,113.9217,113.9217,4255.0
2025-02-27 14:00:00,114.61,114.74,114.6,114.72,5615.0,113.9317,114.0609,113.9217,114.041,5615.0
2025-02-27 14:05:00,114.71,114.83,114.69,114.77,4483.0,114.0311,114.1504,114.0112,114.0907,4483.0
2025-02-27 14:10:00,114.8,114.83,114.74,114.76,6634.0,114.1205,114.1504,114.0609,114.0808,6634.0
2025-02-27 14:15:00,114.79,114.83,114.75,114.82,4617.0,114.1106,114.1504,114.0708,114.1404,4617.0
2025-02-27 14:20:00,114.82,114.82,114.71,114.76,15532.0,114.1404,114.1404,114.0311,114.0808,15532.0
2025-02-27 14:25:00,114.74,114.75,114.54,114.55,21629.0,114.0609,114.0708,113.8621,113.872,21629.0
2025-02-27 14:30:00,114.56,114.56,114.05,114.06,66779.0,113.882,113.882,113.375,113.3849,66779.0
2025-02-27 14:35:00,114.08,114.17,114.01,114.05,9092.0,113.4048,113.4943,113.3352,113.375,9092.0
2025-02-27 14:40:00,113.99,113.99,113.84,113.9,4707.0,113.3153,113.3153,113.1662,113.2259,4707.0
2025-02-27 14:45:00,113.91,114.02,113.9,113.94,9884.0,113.2358,113.3451,113.2259,113.2656,9884.0
2025-02-27 14:50:00,113.95,114.02,113.86,113.89,4401.0,113.2756,113.3451,113.1861,113.2159,4401.0
2025-02-27 14:55:00,113.89,113.94,113.77,113.78,5837.0,113.2159,113.2656,113.0966,113.1066,5837.0
2025-02-27 15:00:00,113.78,113.78,113.58,113.65,7237.0,113.1066,113.1066,112.9078,112.9773,7237.0
2025-02-27 15:05:00,113.66,113.79,113.65,113.7,4383.0,112.9873,113.1165,112.9773,113.027,4383.0
2025-02-27 15:10:00,113.69,113.78,113.69,113.73,7367.0,113.0171,113.1066,113.0171,113.0569,7367.0
2025-02-27 15:15:00,113.74,113.87,113.65,113.81,19704.0,113.0668,113.196,112.9773,113.1364,19704.0
2025-02-27 15:20:00,113.8,113.95,113.74,113.81,10097.0,113.1265,113.2756,113.0668,113.1364,10097.0
2025-02-27 15:25:00,113.81,113.85,113.71,113.72,7593.0,113.1364,113.1762,113.037,113.0469,7593.0
2025-02-27 15:30:00,113.72,113.92,113.7,113.84,15068.0,113.0469,113.2457,113.027,113.1662,15068.0
2025-02-27 15:35:00,113.86,113.9,113.76,113.86,23231.0,113.1861,113.2259,113.0867,113.1861,23231.0
2025-02-27 15:40:00,113.87,113.98,113.85,113.94,17271.0,113.196,113.3054,113.1762,113.2656,17271.0
2025-02-27 15:45:00,113.95,113.96,113.82,113.94,20050.0,113.2756,113.2855,113.1463,113.2656,20050.0
2025-02-27 15:50:00,113.91,114.01,113.67,113.87,46897.0,113.2358,113.3352,112.9972,113.196,46897.0
2025-02-27 15:55:00,113.82,113.92,113.64,113.71,134869.0,113.1463,113.2457,112.9674,113.037,134869.0
2025-02-28 09:30:00,114.11,114.54,114.11,114.15,18388.0,113.4346,113.8621,113.4346,113.4744,18388.0
2025-02-28 09:35:00,114.29,114.36,114.07,114.36,3235.0,113.6136,113.6831,113.3949,113.6831,3235.0
2025-02-28 09:40:00,114.43,114.54,114.25,114.39,7994.0,113.7527,113.8621,113.5738,113.713,7994.0
2025-02-28 09:45:00,114.4,114.61,114.16,114.39,7866.0,113.7229,113.9317,113.4843,113.713,7866.0
2025-02-28 09:50:00,114.48,115.06,114.47,114.98,5442.0,113.8024,114.379,113.7925,114.2995,5442.0
2025-02-28 09:55:00,115.04,115.17,114.9,115.17,5628.0,114.3591,114.4883,114.2199,114.4883,5628.0
2025-02-28 10:00:00,115.21,115.69,115.21,115.64,24390.0,114.5281,115.0053,114.5281,114.9556,24390.0
2025-02-28 10:05:00,115.64,115.8,115.35,115.44,12308.0,114.9556,115.1146,114.6673,114.7567,12308.0
2025-02-28 10:10:00,115.46,115.46,114.95,115.03,8044.0,114.7766,114.7766,114.2696,114.3492,8044.0
2025-02-28 10:15:00,115.02,115.02,114.24,114.24,6779.0,114.3392,114.3392,113.5638,113.5638,6779.0
2025-02-28 10:20:00,114.3,114.58,114.29,114.58,4511.0,113.6235,113.9018,113.6136,113.9018,4511.0
2025-02-28 10:25:00,114.51,114.54,114.37,114.54,7259.0,113.8322,113.8621,113.6931,113.8621,7259.0
2025-02-28 10:30:00,114.51,114.77,114.5,114.72,6015.0,113.8322,114.0907,113.8223,114.041,6015.0
2025-02-28 10:35:00,114.72,114.93,114.66,114.91,4882.0,114.041,114.2498,113.9814,114.2299,4882.0
2025-02-28 10:40:00,114.86,114.9,114.5,114.5,9020.0,114.1802,114.2199,113.8223,113.8223,9020.0
2025-02-28 10:45:00,114.49,114.5,114.41,114.42,3480.0,113.8124,113.8223,113.7328,113.7428,3480.0
2025-02-28 10:50:00,114.41,114.46,114.3,114.33,10148.0,113.7328,113.7825,113.6235,113.6533,10148.0
2025-02-28 10:55:00,114.27,114.37,114.23,114.26,7993.0,113.5937,113.6931,113.5539,113.5837,7993.0
2025-02-28 11:00:00,114.3,114.39,114.27,114.34,13761.0,113.6235,113.713,113.5937,113.6633,13761.0
2025-02-28 11:05:00,114.34,114.43,114.29,114.32,27223.0,113.6633,113.7527,113.6136,113.6434,27223.0
2025-02-28 11:10:00,114.33,114.38,114.01,114.01,8467.0,113.6533,113.703,113.3352,113.3352,8467.0
2025-02-28 11:15:00,114.05,114.12,114.0,114.0,11784.0,113.375,113.4446,113.3253,113.3253,11784.0
2025-02-28 11:20:00,113.99,114.03,113.67,113.88,13322.0,113.3153,113.3551,112.9972,113.206,13322.0
2025-02-28 11:25:00,113.83,113.88,113.74,113.74,4576.0,113.1563,113.206,113.0668,113.0668,4576.0
2025-02-28 11:30:00,113.71,113.8,113.67,113.73,8155.0,113.037,113.1265,112.9972,113.0569,8155.0
2025-02-28 11:35:00,113.76,113.81,113.67,113.68,9504.0,113.0867,113.1364,112.9972,113.0072,9504.0
2025-02-28 11:40:00,113.75,113.83,113.65,113.78,10008.0,113.0767,113.1563,112.9773,113.1066,10008.0
2025-02-28 11:45:00,113.84,113.96,113.79,113.96,6793.0,113.1662,113.2855,113.1165,113.2855,6793.0
2025-02-28 11:50:00,113.96,113.98,113.91,113.91,4526.0,113.2855,113.3054,113.2358,113.2358,4526.0
2025-02-28 11:55:00,113.97,113.97,113.85,113.91,4918.0,113.2954,113.2954,113.1762,113.2358,4918.0
2025-02-28 12:00:00,113.91,114.11,113.84,113.84,28536.0,113.2358,113.4346,113.1662,113.1662,28536.0
2025-02-28 12:05:00,113.82,113.89,113.79,113.86,4302.0,113.1463,113.2159,113.1165,113.1861,4302.0
2025-02-28 12:10:00,113.89,114.05,113.87,114.0,10786.0,113.2159,113.375,113.196,113.3253,10786.0
2025-02-28 12:15:00,114.01,114.07,113.98,114.07,8160.0,113.3352,113.3949,113.3054,113.3949,8160.0
2025-02-28 12:20:00,114.07,114.07,113.93,114.05,20066.0,113.3949,113.3949,113.2557,113.375,20066.0
2025-02-28 12:25:00,114.07,114.13,113.8,113.8,21015.0,113.3949,113.4545,113.1265,113.1265,21015.0
2025-02-28 12:30:00,113.72,113.78,113.62,113.62,4998.0,113.0469,113.1066,112.9475,112.9475,4998.0
2025-02-28 12:35:00,113.62,113.69,113.54,113.69,5256.0,112.9475,113.0171,112.868,113.0171,5256.0
2025-02-28 12:40:00,113.64,113.7,113.41,113.48,3443.0,112.9674,113.027,112.7388,112.8083,3443.0
2025-02-28 12:45:00,113.46,113.46,113.02,113.02,3547.0,112.7885,112.7885,112.3511,112.3511,3547.0
2025-02-28 12:50:00,113.04,113.06,112.89,112.91,18384.0,112.3709,112.3908,112.2218,112.2417,18384.0
2025-02-28 12:55:00,112.95,112.97,112.77,112.79,9775.0,112.2815,112.3014,112.1025,112.1224,9775.0
2025-02-28 13:00:00,112.86,113.05,112.82,112.87,16735.0,112.192,112.3809,112.1523,112.202,16735.0
2025-02-28 13:05:00,112.82,112.92,112.76,112.79,11212.0,112.1523,112.2517,112.0926,112.1224,11212.0
2025-02-28 13:10:00,112.79,112.81,112.7,112.78,16698.0,112.1224,112.1423,112.033,112.1125,16698.0
2025-02-28 13:15:00,112.75,112.81,112.59,112.64,37179.0,112.0827,112.1423,111.9236,111.9733,37179.0
2025-02-28 13:20:00,112.64,112.65,112.23,112.29,38821.0,111.9733,111.9833,111.5657,111.6254,38821.0
2025-02-28 13:25:00,112.35,112.62,112.22,112.44,46490.0,111.685,111.9534,111.5558,111.7745,46490.0
2025-02-28 13:30:00,112.47,112.69,112.47,112.66,16788.0,111.8043,112.023,111.8043,111.9932,16788.0
2025-02-28 13:35:00,112.73,112.81,112.56,112.76,14793.0,112.0628,112.1423,111.8938,112.0926,14793.0
2025-02-28 13:40:00,112.81,112.9,112.58,112.66,11081.0,112.1423,112.2318,111.9137,111.9932,11081.0
2025-02-28 13:45:00,112.66,112.74,112.61,112.68,14479.0,111.9932,112.0727,111.9435,112.0131,14479.0
2025-02-28 13:50:00,112.67,112.73,112.47,112.61,18199.0,112.0031,112.0628,111.8043,111.9435,18199.0
2025-02-28 13:55:00,112.56,112.56,112.21,112.21,9929.0,111.8938,111.8938,111.5459,111.5459,9929.0
2025-02-28 14:00:00,112.21,112.44,112.21,112.21,15317.0,111.5459,111.7745,111.5459,111.5459,15317.0
2025-02-28 14:05:00,112.33,112.45,112.16,112.2,18035.0,111.6652,111.7844,111.4962,111.5359,18035.0
2025-02-28 14:10:00,112.16,112.34,112.15,112.23,6068.0,111.4962,111.6751,111.4862,111.5657,6068.0
2025-02-28 14:15:00,112.23,112.36,112.2,112.32,10136.0,111.5657,111.695,111.5359,111.6552,10136.0
2025-02-28 14:20:00,112.31,112.33,112.12,112.19,12446.0,111.6453,111.6652,111.4564,111.526,12446.0
2025-02-28 14:25:00,112.29,112.38,112.17,112.26,23407.0,111.6254,111.7149,111.5061,111.5956,23407.0
2025-02-28 14:30:00,112.23,112.35,112.2,112.27,18512.0,111.5657,111.685,111.5359,111.6055,18512.0
2025-02-28 14:35:00,112.3,112.35,112.24,112.24,15434.0,111.6353,111.685,111.5757,111.5757,15434.0
2025-02-28 14:40:00,112.23,112.34,112.19,112.3,27626.0,111.5657,111.6751,111.526,111.6353,27626.0
2025-02-28 14:45:00,112.33,112.39,112.24,112.3,19566.0,111.6652,111.7248,111.5757,111.6353,19566.0
2025-02-28 14:50:00,112.31,112.45,112.27,112.33,13821.0,111.6453,111.7844,111.6055,111.6652,13821.0
2025-02-28 14:55:00,112.35,112.4,112.27,112.32,11211.0,111.685,111.7347,111.6055,111.6552,11211.0
2025-02-28 15:00:00,112.32,112.47,112.32,112.41,18427.0,111.6552,111.8043,111.6552,111.7447,18427.0
2025-02-28 15:05:00,112.44,112.51,112.39,112.43,13634.0,111.7745,111.8441,111.7248,111.7646,13634.0
2025-02-28 15:10:00,112.43,112.49,112.39,112.39,10715.0,111.7646,111.8242,111.7248,111.7248,10715.0
2025-02-28 15:15:00,112.43,112.55,112.31,112.31,17524.0,111.7646,111.8838,111.6453,111.6453,17524.0
2025-02-28 15:20:00,112.31,112.45,112.26,112.42,15486.0,111.6453,111.7844,111.5956,111.7546,15486.0
2025-02-28 15:25:00,112.42,112.71,112.32,112.62,22007.0,111.7546,112.0429,111.6552,111.9534,22007.0
2025-02-28 15:30:00,112.64,112.7,112.36,112.36,17651.0,111.9733,112.033,111.695,111.695,17651.0
2025-02-28 15:35:00,112.38,112.55,112.21,112.51,20282.0,111.7149,111.8838,111.5459,111.8441,20282.0
2025-02-28 15:40:00,112.5,112.73,112.46,112.66,28619.0,111.8341,112.0628,111.7944,111.9932,28619.0
2025-02-28 15:45:00,112.66,112.89,112.48,112.89,48858.0,111.9932,112.2218,111.8143,112.2218,48858.0
2025-02-28 15:50:00,112.88,113.02,112.64,112.82,65261.0,112.2119,112.3511,111.9733,112.1523,65261.0
2025-02-28 15:55:00,112.84,113.25,112.84,113.2,318130.0,112.1721,112.5797,112.1721,112.53,318130.0
2025-03-03 09:30:00,114.95,115.52,114.25,114.26,26872.0,114.2696,114.8363,113.5738,113.5837,26872.0
2025-03-03 09:35:00,114.57,114.98,114.28,114.96,6773.0,113.8919,114.2995,113.6036,114.2796,6773.0
2025-03-03 09:40:00,115.15,115.32,115.0,115.03,10617.0,114.4685,114.6375,114.3193,114.3492,10617.0
2025-03-03 09:45:00,114.99,114.99,114.45,114.56,8157.0,114.3094,114.3094,113.7726,113.882,8157.0
2025-03-03 09:50:00,114.61,114.66,114.34,114.58,5576.0,113.9317,113.9814,113.6633,113.9018,5576.0
2025-03-03 09:55:00,114.58,114.76,114.38,114.38,13751.0,113.9018,114.0808,113.703,113.703,13751.0
2025-03-03 10:00:00,114.4,114.5,114.04,114.43,9635.0,113.7229,113.8223,113.365,113.7527,9635.0
2025-03-03 10:05:00,114.5,114.73,114.49,114.7,6295.0,113.8223,114.0509,113.8124,114.0211,6295.0
2025-03-03 10:10:00,114.61,114.68,114.35,114.38,4744.0,113.9317,114.0012,113.6732,113.703,4744.0
2025-03-03 10:15:00,114.38,114.43,114.25,114.31,8570.0,113.703,113.7527,113.5738,113.6334,8570.0
2025-03-03 10:20:00,114.43,114.51,114.35,114.4,4196.0,113.7527,113.8322,113.6732,113.7229,4196.0
2025-03-03 10:25:00,114.41,114.47,114.1,114.1,45793.0,113.7328,113.7925,113.4247,113.4247,45793.0
2025-03-03 10:30:00,114.2,114.22,114.0,114.04,7491.0,113.5241,113.544,113.3253,113.365,7491.0
2025-03-03 10:35:00,113.99,114.08,113.92,114.08,15162.0,113.3153,113.4048,113.2457,113.4048,15162.0
2025-03-03 10:40:00,114.01,114.05,113.92,114.05,9673.0,113.3352,113.375,113.2457,113.375,9673.0
2025-03-03 10:45:00,114.01,114.05,113.65,113.65,4819.0,113.3352,113.375,112.9773,112.9773,4819.0
2025-03-03 10:50:00,113.76,113.83,113.65,113.73,10813.0,113.0867,113.1563,112.9773,113.0569,10813.0
2025-03-03 10:55:00,113.73,113.73,113.59,113.62,7141.0,113.0569,113.0569,112.9177,112.9475,7141.0
2025-03-03 11:00:00,113.62,113.68,113.55,113.6,11872.0,112.9475,113.0072,112.8779,112.9276,11872.0
2025-03-03 11:05:00,113.61,113.61,113.33,113.36,3140.0,112.9376,112.9376,112.6592,112.6891,3140.0
2025-03-03 11:10:00,113.44,113.44,113.21,113.23,10447.0,112.7686,112.7686,112.5399,112.5598,10447.0
2025-03-03 11:15:00,113.23,113.27,113.12,113.13,1763.0,112.5598,112.5996,112.4505,112.4604,1763.0
2025-03-03 11:20:00,113.13,113.13,113.02,113.06,3034.0,112.4604,112.4604,112.3511,112.3908,3034.0
2025-03-03 11:25:00,113.06,113.1,112.93,113.02,6799.0,112.3908,112.4306,112.2616,112.3511,6799.0
2025-03-03 11:30:00,112.84,113.02,112.82,112.89,10971.0,112.1721,112.3511,112.1523,112.2218,10971.0
2025-03-03 11:35:00,112.9,112.95,112.77,112.79,8174.0,112.2318,112.2815,112.1025,112.1224,8174.0
2025-03-03 11:40:00,112.75,112.77,112.69,112.7,17153.0,112.0827,112.1025,112.023,112.033,17153.0
2025-03-03 11:45:00,112.7,112.74,112.55,112.74,23176.0,112.033,112.0727,111.8838,112.0727,23176.0
2025-03-03 11:50:00,112.74,112.85,112.68,112.81,12958.0,112.0727,112.1821,112.0131,112.1423,12958.0
2025-03-03 11:55:00,112.77,112.88,112.74,112.88,8283.0,112.1025,112.2119,112.0727,112.2119,8283.0
2025-03-03 12:00:00,112.87,113.1,112.85,113.05,8179.0,112.202,112.4306,112.1821,112.3809,8179.0
2025-03-03 12:05:00,113.04,113.16,113.02,113.09,2780.0,112.3709,112.4902,112.3511,112.4207,2780.0
2025-03-03 12:10:00,113.09,113.16,113.06,113.13,7269.0,112.4207,112.4902,112.3908,112.4604,7269.0
2025-03-03 12:15:00,113.15,113.3,113.1,113.29,6946.0,112.4803,112.6294,112.4306,112.6195,6946.0
2025-03-03 12:20:00,113.3,113.46,113.28,113.33,25524.0,112.6294,112.7885,112.6095,112.6592,25524.0
2025-03-03 12:25:00,113.28,113.3,113.18,113.25,4670.0,112.6095,112.6294,112.5101,112.5797,4670.0
2025-03-03 12:30:00,113.24,113.3,113.23,113.24,2466.0,112.5698,112.6294,112.5598,112.5698,2466.0
2025-03-03 12:35:00,113.24,113.31,113.2,113.29,8813.0,112.5698,112.6394,112.53,112.6195,8813.0
2025-03-03 12:40:00,113.3,113.35,113.25,113.27,2760.0,112.6294,112.6791,112.5797,112.5996,2760.0
2025-03-03 12:45:00,113.23,113.24,113.09,113.17,6399.0,112.5598,112.5698,112.4207,112.5002,6399.0
2025-03-03 12:50:00,113.17,113.17,112.93,112.93,4083.0,112.5002,112.5002,112.2616,112.2616,4083.0
2025-03-03 12:55:00,112.92,112.95,112.81,112.85,11063.0,112.2517,112.2815,112.1423,112.1821,11063.0
2025-03-03 13:00:00,112.85,112.89,112.81,112.84,9918.0,112.1821,112.2218,112.1423,112.1721,9918.0
2025-03-03 13:05:00,112.84,112.93,112.7,112.93,9043.0,112.1721,112.2616,112.033,112.2616,9043.0
2025-03-03 13:10:00,112.93,113.19,112.91,113.03,13371.0,112.2616,112.5201,112.2417,112.361,13371.0
2025-03-03 13:15:00,112.98,113.2,112.98,113.14,5467.0,112.3113,112.53,112.3113,112.4704,5467.0
2025-03-03 13:20:00,113.14,113.29,113.08,113.17,7139.0,112.4704,112.6195,112.4107,112.5002,7139.0
2025-03-03 13:25:00,113.16,113.16,112.83,112.93,7949.0,112.4902,112.4902,112.1622,112.2616,7949.0
2025-03-03 13:30:00,112.89,113.01,112.66,112.66,15133.0,112.2218,112.3411,111.9932,111.9932,15133.0
2025-03-03 13:35:00,112.73,112.86,112.6,112.6,15786.0,112.0628,112.192,111.9336,111.9336,15786.0
2025-03-03 13:40:00,112.56,112.82,112.56,112.69,4867.0,111.8938,112.1523,111.8938,112.023,4867.0
2025-03-03 13:45:00,112.68,112.96,112.64,112.81,8983.0,112.0131,112.2914,111.9733,112.1423,8983.0
2025-03-03 13:50:00,112.79,112.79,112.63,112.63,3313.0,112.1224,112.1224,111.9634,111.9634,3313.0
2025-03-03 13:55:00,112.62,112.71,112.55,112.67,8537.0,111.9534,112.0429,111.8838,112.0031,8537.0
2025-03-03 14:00:00,112.66,112.83,112.66,112.77,13242.0,111.9932,112.1622,111.9932,112.1025,13242.0
2025-03-03 14:05:00,112.8,112.82,112.75,112.76,4370.0,112.1324,112.1523,112.0827,112.0926,4370.0
2025-03-03 14:10:00,112.77,112.9,112.74,112.84,6615.0,112.1025,112.2318,112.0727,112.1721,6615.0
2025-03-03 14:15:00,112.84,112.88,112.7,112.74,5706.0,112.1721,112.2119,112.033,112.0727,5706.0
2025-03-03 14:20:00,112.74,112.74,112.57,112.63,7201.0,112.0727,112.0727,111.9037,111.9634,7201.0
2025-03-03 14:25:00,112.62,112.67,112.56,112.66,6960.0,111.9534,112.0031,111.8938,111.9932,6960.0
2025-03-03 14:30:00,112.65,112.83,112.65,112.71,7476.0,111.9833,112.1622,111.9833,112.0429,7476.0
2025-03-03 14:35:00,112.76,112.77,112.66,112.77,5983.0,112.0926,112.1025,111.9932,112.1025,5983.0
2025-03-03 14:40:00,112.82,112.87,112.73,112.81,6617.0,112.1523,112.202,112.0628,112.1423,6617.0
2025-03-03 14:45:00,112.82,112.83,112.7,112.75,7432.0,112.1523,112.1622,112.033,112.0827,7432.0
2025-03-03 14:50:00,112.75,112.76,112.44,112.5,15892.0,112.0827,112.0926,111.7745,111.8341,15892.0
2025-03-03 14:55:00,112.53,112.61,112.35,112.38,6612.0,111.864,111.9435,111.685,111.7149,6612.0
2025-03-03 15:00:00,112.34,112.34,112.08,112.1,13574.0,111.6751,111.6751,111.4166,111.4365,13574.0
2025-03-03 15:05:00,112.1,112.11,112.0,112.05,14901.0,111.4365,111.4465,111.3371,111.3868,14901.0
2025-03-03 15:10:00,112.05,112.11,111.86,112.1,14888.0,111.3868,111.4465,111.1979,111.4365,14888.0
2025-03-03 15:15:00,112.11,112.13,111.9,111.91,17729.0,111.4465,111.4663,111.2377,111.2476,17729.0
2025-03-03 15:20:00,111.87,112.03,111.82,111.96,11694.0,111.2079,111.3669,111.1582,111.2973,11694.0
2025-03-03 15:25:00,111.94,111.97,111.75,111.81,16179.0,111.2775,111.3073,111.0886,111.1482,16179.0
2025-03-03 15:30:00,111.83,111.95,111.76,111.78,20774.0,111.1681,111.2874,111.0985,111.1184,20774.0
2025-03-03 15:35:00,111.81,111.84,111.65,111.67,18920.0,111.1482,111.1781,110.9892,111.0091,18920.0
2025-03-03 15:40:00,111.67,111.67,111.51,111.6,27043.0,111.0091,111.0091,110.85,110.9395,27043.0
2025-03-03 15:45:00,111.59,112.07,111.58,112.07,20512.0,110.9295,111.4067,110.9196,111.4067,20512.0
2025-03-03 15:50:00,112.01,112.03,111.56,111.64,55588.0,111.347,111.3669,110.8997,110.9792,55588.0
2025-03-03 15:55:00,111.64,111.76,111.48,111.75,166695.0,110.9792,111.0985,110.8202,111.0886,166695.0
2025-03-04 09:30:00,111.5,111.75,111.0,111.38,22303.0,110.8401,111.0886,110.343,110.7208,22303.0
2025-03-04 09:35:00,111.4,111.65,111.39,111.46,11255.0,110.7407,110.9892,110.7307,110.8003,11255.0
2025-03-04 09:40:00,111.39,111.56,111.21,111.32,16148.0,110.7307,110.8997,110.5518,110.6611,16148.0
2025-03-04 09:45:00,111.18,111.26,110.91,110.95,22231.0,110.522,110.6015,110.2536,110.2933,22231.0
2025-03-04 09:50:00,110.95,111.01,110.86,110.91,7600.0,110.2933,110.353,110.2039,110.2536,7600.0
2025-03-04 09:55:00,110.91,110.91,110.49,110.58,18377.0,110.2536,110.2536,109.836,109.9255,18377.0
2025-03-04 10:00:00,110.55,110.61,110.29,110.4,47891.0,109.8957,109.9553,109.6372,109.7466,47891.0
2025-03-04 10:05:00,110.36,110.43,110.21,110.23,17972.0,109.7068,109.7764,109.5577,109.5776,17972.0
2025-03-04 10:10:00,110.17,110.21,109.96,110.06,28727.0,109.5179,109.5577,109.3092,109.4086,28727.0
2025-03-04 10:15:00,110.06,110.36,110.05,110.32,15666.0,109.4086,109.7068,109.3986,109.667,15666.0
2025-03-04 10:20:00,110.32,110.85,110.31,110.73,8558.0,109.667,110.1939,109.6571,110.0746,8558.0
2025-03-04 10:25:00,110.73,111.0,110.68,110.91,5727.0,110.0746,110.343,110.0249,110.2536,5727.0
2025-03-04 10:30:00,110.95,111.1,110.8,111.03,13147.0,110.2933,110.4424,110.1442,110.3728,13147.0
2025-03-04 10:35:00,111.0,111.06,110.78,110.88,7249.0,110.343,110.4027,110.1243,110.2237,7249.0
2025-03-04 10:40:00,110.82,110.82,110.55,110.63,7862.0,110.1641,110.1641,109.8957,109.9752,7862.0
2025-03-04 10:45:00,110.63,110.63,110.3,110.46,10191.0,109.9752,109.9752,109.6472,109.8062,10191.0
2025-03-04 10:50:00,110.46,110.58,110.27,110.53,8373.0,109.8062,109.9255,109.6173,109.8758,8373.0
2025-03-04 10:55:00,110.53,110.59,110.36,110.55,10784.0,109.8758,109.9355,109.7068,109.8957,10784.0
2025-03-04 11:00:00,110.59,110.59,110.37,110.37,4069.0,109.9355,109.9355,109.7168,109.7168,4069.0
2025-03-04 11:05:00,110.31,110.45,110.16,110.36,8335.0,109.6571,109.7963,109.508,109.7068,8335.0
2025-03-04 11:10:00,110.36,110.77,110.36,110.63,16315.0,109.7068,110.1144,109.7068,109.9752,16315.0
2025-03-04 11:15:00,110.57,110.62,110.46,110.47,9893.0,109.9156,109.9653,109.8062,109.8162,9893.0
2025-03-04 11:20:00,110.45,110.46,110.17,110.17,8841.0,109.7963,109.8062,109.5179,109.5179,8841.0
2025-03-04 11:25:00,110.2,110.27,110.01,110.26,8683.0,109.5478,109.6173,109.3589,109.6074,8683.0
2025-03-04 11:30:00,110.33,110.41,110.16,110.22,15397.0,109.677,109.7565,109.508,109.5676,15397.0
2025-03-04 11:35:00,110.19,110.2,110.03,110.05,6865.0,109.5378,109.5478,109.3788,109.3986,6865.0
2025-03-04 11:40:00,110.05,110.19,110.0,110.11,11373.0,109.3986,109.5378,109.3489,109.4583,11373.0
2025-03-04 11:45:00,110.12,110.16,110.07,110.13,5620.0,109.4682,109.508,109.4185,109.4782,5620.0
2025-03-04 11:50:00,110.14,110.31,110.01,110.25,11371.0,109.4881,109.6571,109.3589,109.5975,11371.0
2025-03-04 11:55:00,110.3,110.35,110.19,110.29,4326.0,109.6472,109.6969,109.5378,109.6372,4326.0
2025-03-04 12:00:00,110.31,110.51,110.3,110.51,2505.0,109.6571,109.8559,109.6472,109.8559,2505.0
2025-03-04 12:05:00,110.48,110.78,110.43,110.78,9240.0,109.8261,110.1243,109.7764,110.1243,9240.0
2025-03-04 12:10:00,110.83,110.93,110.77,110.79,7368.0,110.174,110.2734,110.1144,110.1343,7368.0
2025-03-04 12:15:00,110.83,110.91,110.71,110.82,14824.0,110.174,110.2536,110.0547,110.1641,14824.0
2025-03-04 12:20:00,110.74,110.85,110.73,110.8,5740.0,110.0846,110.1939,110.0746,110.1442,5740.0
2025-03-04 12:25:00,110.85,110.87,110.75,110.86,1249.0,110.1939,110.2138,110.0945,110.2039,1249.0
2025-03-04 12:30:00,110.89,111.13,110.84,111.03,18561.0,110.2337,110.4723,110.184,110.3728,18561.0
2025-03-04 12:35:00,111.04,111.09,110.92,111.02,8913.0,110.3828,110.4325,110.2635,110.3629,8913.0
2025-03-04 12:40:00,111.07,111.07,110.93,111.04,5129.0,110.4126,110.4126,110.2734,110.3828,5129.0
2025-03-04 12:45:00,110.99,111.05,110.97,110.98,7128.0,110.3331,110.3927,110.3132,110.3231,7128.0
2025-03-04 12:50:00,110.98,110.98,110.76,110.85,10025.0,110.3231,110.3231,110.1044,110.1939,10025.0
2025-03-04 12:55:00,110.87,110.9,110.56,110.57,10243.0,110.2138,110.2436,109.9056,109.9156,10243.0
2025-03-04 13:00:00,110.57,110.64,110.52,110.58,8353.0,109.9156,109.9852,109.8659,109.9255,8353.0
2025-03-04 13:05:00,110.56,110.7,110.5,110.69,14420.0,109.9056,110.0448,109.846,110.0349,14420.0
2025-03-04 13:10:00,110.7,110.92,110.66,110.9,10377.0,110.0448,110.2635,110.005,110.2436,10377.0
2025-03-04 13:15:00,110.94,110.95,110.76,110.82,14648.0,110.2834,110.2933,110.1044,110.1641,14648.0
2025-03-04 13:20:00,110.84,110.89,110.72,110.76,8493.0,110.184,110.2337,110.0647,110.1044,8493.0
2025-03-04 13:25:00,110.75,110.76,110.63,110.69,9510.0,110.0945,110.1044,109.9752,110.0349,9510.0
2025-03-04 13:30:00,110.65,110.68,110.47,110.55,9164.0,109.9951,110.0249,109.8162,109.8957,9164.0
2025-03-04 13:35:00,110.57,110.78,110.55,110.71,28589.0,109.9156,110.1243,109.8957,110.0547,28589.0
2025-03-04 13:40:00,110.73,110.81,110.61,110.66,11449.0,110.0746,110.1541,109.9553,110.005,11449.0
2025-03-04 13:45:00,110.66,110.73,110.62,110.63,17256.0,110.005,110.0746,109.9653,109.9752,17256.0
2025-03-04 13:50:00,110.62,110.71,110.61,110.64,5938.0,109.9653,110.0547,109.9553,109.9852,5938.0
2025-03-04 13:55:00,110.66,110.78,110.61,110.68,7374.0,110.005,110.1243,109.9553,110.0249,7374.0
2025-03-04 14:00:00,110.69,110.91,110.64,110.79,20636.0,110.0349,110.2536,109.9852,110.1343,20636.0
2025-03-04 14:05:00,110.84,111.06,110.84,110.95,26061.0,110.184,110.4027,110.184,110.2933,26061.0
2025-03-04 14:10:00,110.96,110.99,110.86,110.9,16053.0,110.3033,110.3331,110.2039,110.2436,16053.0
2025-03-04 14:15:00,110.88,110.89,110.68,110.68,12252.0,110.2237,110.2337,110.0249,110.0249,12252.0
2025-03-04 14:20:00,110.69,110.8,110.67,110.75,6736.0,110.0349,110.1442,110.015,110.0945,6736.0
2025-03-04 14:25:00,110.75,110.81,110.65,110.73,7821.0,110.0945,110.1541,109.9951,110.0746,7821.0
2025-03-04 14:30:00,110.73,110.76,110.65,110.73,8490.0,110.0746,110.1044,109.9951,110.0746,8490.0
2025-03-04 14:35:00,110.73,110.87,110.72,110.81,8225.0,110.0746,110.2138,110.0647,110.1541,8225.0
2025-03-04 14:40:00,110.8,110.95,110.75,110.83,42830.0,110.1442,110.2933,110.0945,110.174,42830.0
2025-03-04 14:45:00,110.84,111.01,110.83,110.85,21998.0,110.184,110.353,110.174,110.1939,21998.0
2025-03-04 14:50:00,110.9,111.03,110.86,110.94,31817.0,110.2436,110.3728,110.2039,110.2834,31817.0
2025-03-04 14:55:00,110.92,111.03,110.88,110.95,6955.0,110.2635,110.3728,110.2237,110.2933,6955.0
2025-03-04 15:00:00,110.94,110.98,110.65,110.7,13007.0,110.2834,110.3231,109.9951,110.0448,13007.0
2025-03-04 15:05:00,110.68,110.71,110.48,110.53,9381.0,110.0249,110.0547,109.8261,109.8758,9381.0
2025-03-04 15:10:00,110.5,110.58,110.45,110.5,82697.0,109.846,109.9255,109.7963,109.846,82697.0
2025-03-04 15:15:00,110.5,110.66,110.5,110.63,10652.0,109.846,110.005,109.846,109.9752,10652.0
2025-03-04 15:20:00,110.63,111.02,110.63,110.99,14401.0,109.9752,110.3629,109.9752,110.3331,14401.0
2025-03-04 15:25:00,110.97,110.97,110.68,110.69,12566.0,110.3132,110.3132,110.0249,110.0349,12566.0
2025-03-04 15:30:00,110.7,110.7,110.01,110.16,184456.0,110.0448,110.0448,109.3589,109.508,184456.0
2025-03-04 15:35:00,110.18,110.41,110.09,110.25,30459.0,109.5279,109.7565,109.4384,109.5975,30459.0
2025-03-04 15:40:00,110.23,110.24,109.85,110.19,47695.0,109.5776,109.5875,109.1998,109.5378,47695.0
2025-03-04 15:45:00,110.23,110.27,109.76,109.86,65508.0,109.5776,109.6173,109.1104,109.2098,65508.0
2025-03-04 15:50:00,109.8,109.85,109.15,109.44,167600.0,109.1501,109.1998,108.504,108.7923,167600.0
2025-03-04 15:55:00,109.48,109.56,109.27,109.29,236893.0,108.832,108.9115,108.6233,108.6431,236893.0
2025-03-05 09:30:00,109.88,110.65,109.8,110.61,54059.0,109.2297,109.9951,109.1501,109.9553,54059.0
2025-03-05 09:35:00,110.6,111.05,110.16,111.05,20450.0,109.9454,110.3927,109.508,110.3927,20450.0
2025-03-05 09:40:00,110.95,111.32,110.71,111.14,22868.0,110.2933,110.6611,110.0547,110.4822,22868.0
2025-03-05 09:45:00,111.25,111.62,110.99,111.19,22732.0,110.5915,110.9594,110.3331,110.5319,22732.0
2025-03-05 09:50:00,111.04,111.58,111.01,111.23,29098.0,110.3828,110.9196,110.353,110.5717,29098.0
2025-03-05 09:55:00,111.23,111.42,110.98,111.11,85025.0,110.5717,110.7605,110.3231,110.4524,85025.0
2025-03-05 10:00:00,111.23,111.84,111.23,111.53,13268.0,110.5717,111.1781,110.5717,110.8699,13268.0
2025-03-05 10:05:00,111.54,111.8,111.43,111.66,20596.0,110.8798,111.1383,110.7705,110.9991,20596.0
2025-03-05 10:10:00,111.59,111.65,111.28,111.5,18714.0,110.9295,110.9892,110.6214,110.8401,18714.0
2025-03-05 10:15:00,111.5,111.63,111.17,111.32,14351.0,110.8401,110.9693,110.512,110.6611,14351.0
2025-03-05 10:20:00,111.31,111.48,111.04,111.15,25725.0,110.6512,110.8202,110.3828,110.4921,25725.0
2025-03-05 10:25:00,111.2,111.24,110.97,110.99,14152.0,110.5418,110.5816,110.3132,110.3331,14152.0
2025-03-05 10:30:00,110.99,111.03,110.8,110.87,12747.0,110.3331,110.3728,110.1442,110.2138,12747.0
2025-03-05 10:35:00,110.87,110.97,110.68,110.84,9497.0,110.2138,110.3132,110.0249,110.184,9497.0
2025-03-05 10:40:00,110.89,110.92,110.61,110.61,5020.0,110.2337,110.2635,109.9553,109.9553,5020.0
2025-03-05 10:45:00,110.72,111.0,110.68,110.68,13274.0,110.0647,110.343,110.0249,110.0249,13274.0
2025-03-05 10:50:00,110.74,111.05,110.71,111.05,45116.0,110.0846,110.3927,110.0547,110.3927,45116.0
2025-03-05 10:55:00,111.02,111.05,110.82,110.86,5970.0,110.3629,110.3927,110.1641,110.2039,5970.0
2025-03-05 11:00:00,110.73,110.93,110.64,110.77,8335.0,110.0746,110.2734,109.9852,110.1144,8335.0
2025-03-05 11:05:00,110.83,110.83,110.48,110.56,8762.0,110.174,110.174,109.8261,109.9056,8762.0
2025-03-05 11:10:00,110.47,110.55,110.23,110.31,14232.0,109.8162,109.8957,109.5776,109.6571,14232.0
2025-03-05 11:15:00,110.37,110.49,110.29,110.3,6990.0,109.7168,109.836,109.6372,109.6472,6990.0
2025-03-05 11:20:00,110.3,110.3,110.13,110.23,19097.0,109.6472,109.6472,109.4782,109.5776,19097.0
2025-03-05 11:25:00,110.23,110.23,109.9,110.06,12873.0,109.5776,109.5776,109.2495,109.4086,12873.0
2025-03-05 11:30:00,110.09,110.2,109.9,110.06,10145.0,109.4384,109.5478,109.2495,109.4086,10145.0
2025-03-05 11:35:00,110.1,110.31,110.03,110.22,5764.0,109.4484,109.6571,109.3788,109.5676,5764.0
2025-03-05 11:40:00,110.21,110.23,110.08,110.17,7038.0,109.5577,109.5776,109.4285,109.5179,7038.0
2025-03-05 11:45:00,110.2,110.25,110.08,110.15,17430.0,109.5478,109.5975,109.4285,109.4981,17430.0
2025-03-05 11:50:00,110.08,110.2,110.02,110.11,54326.0,109.4285,109.5478,109.3688,109.4583,54326.0
2025-03-05 11:55:00,110.14,110.7,110.13,110.6,21415.0,109.4881,110.0448,109.4782,109.9454,21415.0
2025-03-05 12:00:00,110.6,111.15,110.6,110.83,68762.0,109.9454,110.4921,109.9454,110.174,68762.0
2025-03-05 12:05:00,110.84,110.93,110.67,110.89,170533.0,110.184,110.2734,110.015,110.2337,170533.0
2025-03-05 12:10:00,110.88,111.21,110.88,111.2,6702.0,110.2237,110.5518,110.2237,110.5418,6702.0
2025-03-05 12:15:00,111.2,111.22,110.86,110.86,13821.0,110.5418,110.5617,110.2039,110.2039,13821.0
2025-03-05 12:20:00,110.85,111.19,110.84,111.12,6592.0,110.1939,110.5319,110.184,110.4623,6592.0
2025-03-05 12:25:00,111.12,111.28,111.0,111.18,18580.0,110.4623,110.6214,110.343,110.522,18580.0
2025-03-05 12:30:00,111.24,111.45,111.2,111.41,3761.0,110.5816,110.7904,110.5418,110.7506,3761.0
2025-03-05 12:35:00,111.42,111.63,111.42,111.63,5301.0,110.7605,110.9693,110.7605,110.9693,5301.0
2025-03-05 12:40:00,111.65,111.78,111.59,111.77,6084.0,110.9892,111.1184,110.9295,111.1085,6084.0
2025-03-05 12:45:00,111.78,111.82,111.66,111.82,10633.0,111.1184,111.1582,110.9991,111.1582,10633.0
2025-03-05 12:50:00,111.83,112.05,111.74,111.95,6236.0,111.1681,111.3868,111.0786,111.2874,6236.0
2025-03-05 12:55:00,111.97,112.14,111.96,112.09,5815.0,111.3073,111.4763,111.2973,111.4266,5815.0
2025-03-05 13:00:00,112.15,112.23,112.08,112.15,4035.0,111.4862,111.5657,111.4166,111.4862,4035.0
2025-03-05 13:05:00,112.15,112.23,111.83,111.94,11046.0,111.4862,111.5657,111.1681,111.2775,11046.0
2025-03-05 13:10:00,111.98,112.01,111.9,111.95,40741.0,111.3172,111.347,111.2377,111.2874,40741.0
2025-03-05 13:15:00,111.95,112.0,111.92,112.0,11515.0,111.2874,111.3371,111.2576,111.3371,11515.0
2025-03-05 13:20:00,111.98,112.28,111.98,112.26,18467.0,111.3172,111.6154,111.3172,111.5956,18467.0
2025-03-05 13:25:00,112.26,112.32,112.11,112.25,10480.0,111.5956,111.6552,111.4465,111.5856,10480.0
2025-03-05 13:30:00,112.24,112.29,111.89,111.95,10140.0,111.5757,111.6254,111.2278,111.2874,10140.0
2025-03-05 13:35:00,111.98,112.27,111.93,112.23,4675.0,111.3172,111.6055,111.2675,111.5657,4675.0
2025-03-05 13:40:00,112.3,112.32,112.15,112.25,6149.0,111.6353,111.6552,111.4862,111.5856,6149.0
2025-03-05 13:45:00,112.25,112.87,112.25,112.82,8739.0,111.5856,112.202,111.5856,112.1523,8739.0
2025-03-05 13:50:00,112.83,113.0,112.75,112.98,10557.0,112.1622,112.3312,112.0827,112.3113,10557.0
2025-03-05 13:55:00,112.98,113.18,112.89,113.18,8644.0,112.3113,112.5101,112.2218,112.5101,8644.0
2025-03-05 14:00:00,113.16,113.56,113.15,113.53,9742.0,112.4902,112.8879,112.4803,112.858,9742.0
2025-03-05 14:05:00,113.46,113.62,113.33,113.59,11346.0,112.7885,112.9475,112.6592,112.9177,11346.0
2025-03-05 14:10:00,113.59,113.81,113.57,113.73,10140.0,112.9177,113.1364,112.8978,113.0569,10140.0
2025-03-05 14:15:00,113.86,113.97,113.65,113.65,18368.0,113.1861,113.2954,112.9773,112.9773,18368.0
2025-03-05 14:20:00,113.6,114.01,113.6,114.01,7936.0,112.9276,113.3352,112.9276,113.3352,7936.0
2025-03-05 14:25:00,113.97,114.0,113.73,113.73,9659.0,113.2954,113.3253,113.0569,113.0569,9659.0
2025-03-05 14:30:00,113.79,113.95,113.77,113.84,8982.0,113.1165,113.2756,113.0966,113.1662,8982.0
2025-03-05 14:35:00,113.85,113.93,113.74,113.87,8836.0,113.1762,113.2557,113.0668,113.196,8836.0
2025-03-05 14:40:00,113.9,113.97,113.67,113.78,8906.0,113.2259,113.2954,112.9972,113.1066,8906.0
2025-03-05 14:45:00,113.76,114.11,113.75,114.0,12327.0,113.0867,113.4346,113.0767,113.3253,12327.0
2025-03-05 14:50:00,114.03,114.35,114.03,114.33,11138.0,113.3551,113.6732,113.3551,113.6533,11138.0
2025-03-05 14:55:00,114.31,114.38,114.12,114.13,19481.0,113.6334,113.703,113.4446,113.4545,19481.0
2025-03-05 15:00:00,114.14,114.22,114.07,114.21,14616.0,113.4644,113.544,113.3949,113.534,14616.0
2025-03-05 15:05:00,114.19,114.61,114.17,114.57,10710.0,113.5141,113.9317,113.4943,113.8919,10710.0
2025-03-05 15:10:00,114.53,114.58,114.49,114.57,20997.0,113.8521,113.9018,113.8124,113.8919,20997.0
2025-03-05 15:15:00,114.63,114.63,114.32,114.58,49420.0,113.9515,113.9515,113.6434,113.9018,49420.0
2025-03-05 15:20:00,114.64,114.64,114.49,114.55,15182.0,113.9615,113.9615,113.8124,113.872,15182.0
2025-03-05 15:25:00,114.53,114.75,114.53,114.69,15535.0,113.8521,114.0708,113.8521,114.0112,15535.0
2025-03-05 15:30:00,114.68,114.68,114.33,114.34,45567.0,114.0012,114.0012,113.6533,113.6633,45567.0
2025-03-05 15:35:00,114.34,114.43,114.16,114.43,35307.0,113.6633,113.7527,113.4843,113.7527,35307.0
2025-03-05 15:40:00,114.4,114.74,114.36,114.58,18914.0,113.7229,114.0609,113.6831,113.9018,18914.0
2025-03-05 15:45:00,114.57,114.57,114.09,114.26,40285.0,113.8919,113.8919,113.4147,113.5837,40285.0
2025-03-05 15:50:00,114.31,114.31,113.7,114.02,45762.0,113.6334,113.6334,113.027,113.3451,45762.0
2025-03-05 15:55:00,114.01,114.34,113.96,114.09,255807.0,113.3352,113.6633,113.2855,113.4147,255807.0
2025-03-06 09:30:00,114.12,114.88,113.32,114.8,39335.0,113.4446,114.2001,112.6493,114.1205,39335.0
2025-03-06 09:35:00,114.7,115.88,114.58,115.88,16446.0,114.0211,115.1941,113.9018,115.1941,16446.0
2025-03-06 09:40:00,115.82,115.86,115.03,115.17,21424.0,115.1345,115.1743,114.3492,114.4883,21424.0
2025-03-06 09:45:00,115.14,115.22,114.7,114.7,7621.0,114.4585,114.538,114.0211,114.0211,7621.0
2025-03-06 09:50:00,114.81,115.06,114.52,114.58,6755.0,114.1305,114.379,113.8422,113.9018,6755.0
2025-03-06 09:55:00,114.43,114.52,114.14,114.23,4244.0,113.7527,113.8422,113.4644,113.5539,4244.0
2025-03-06 10:00:00,114.23,114.66,114.18,114.66,14498.0,113.5539,113.9814,113.5042,113.9814,14498.0
2025-03-06 10:05:00,114.84,115.28,114.84,115.21,11883.0,114.1603,114.5977,114.1603,114.5281,11883.0
2025-03-06 10:10:00,115.19,115.37,114.91,115.08,11081.0,114.5082,114.6872,114.2299,114.3989,11081.0
2025-03-06 10:15:00,115.11,115.32,115.09,115.18,8191.0,114.4287,114.6375,114.4088,114.4983,8191.0
2025-03-06 10:20:00,115.19,115.32,114.8,114.8,16599.0,114.5082,114.6375,114.1205,114.1205,16599.0
2025-03-06 10:25:00,114.86,115.28,114.74,115.25,8164.0,114.1802,114.5977,114.0609,114.5679,8164.0
2025-03-06 10:30:00,115.23,115.35,115.09,115.23,22401.0,114.548,114.6673,114.4088,114.548,22401.0
2025-03-06 10:35:00,115.26,115.56,115.22,115.51,6915.0,114.5778,114.876,114.538,114.8263,6915.0
2025-03-06 10:40:00,115.57,115.73,115.51,115.62,11541.0,114.886,115.045,114.8263,114.9357,11541.0
2025-03-06 10:45:00,115.65,115.81,115.65,115.75,9804.0,114.9655,115.1246,114.9655,115.0649,9804.0
2025-03-06 10:50:00,115.79,115.87,115.61,115.65,41014.0,115.1047,115.1842,114.9257,114.9655,41014.0
2025-03-06 10:55:00,115.63,115.82,115.52,115.69,19943.0,114.9456,115.1345,114.8363,115.0053,19943.0
2025-03-06 11:00:00,115.73,115.79,115.61,115.7,11711.0,115.045,115.1047,114.9257,115.0152,11711.0
2025-03-06 11:05:00,115.61,115.75,115.55,115.75,8551.0,114.9257,115.0649,114.8661,115.0649,8551.0
2025-03-06 11:10:00,115.66,115.83,115.52,115.53,8894.0,114.9754,115.1444,114.8363,114.8462,8894.0
2025-03-06 11:15:00,115.59,115.64,115.33,115.4,72527.0,114.9059,114.9556,114.6474,114.717,72527.0
2025-03-06 11:20:00,115.4,115.4,115.22,115.23,8542.0,114.717,114.717,114.538,114.548,8542.0
2025-03-06 11:25:00,115.23,115.55,115.12,115.49,20394.0,114.548,114.8661,114.4386,114.8064,20394.0
2025-03-06 11:30:00,115.57,115.69,115.4,115.54,9715.0,114.886,115.0053,114.717,114.8562,9715.0
2025-03-06 11:35:00,115.58,115.6,115.24,115.27,10827.0,114.8959,114.9158,114.5579,114.5878,10827.0
2025-03-06 11:40:00,115.32,115.35,115.06,115.15,7408.0,114.6375,114.6673,114.379,114.4685,7408.0
2025-03-06 11:45:00,115.07,115.15,114.88,114.88,11349.0,114.3889,114.4685,114.2001,114.2001,11349.0
2025-03-06 11:50:00,114.9,115.0,114.81,114.82,13204.0,114.2199,114.3193,114.1305,114.1404,13204.0
2025-03-06 11:55:00,114.81,114.85,114.69,114.78,6861.0,114.1305,114.1702,114.0112,114.1007,6861.0
2025-03-06 12:00:00,114.78,115.02,114.77,114.86,6878.0,114.1007,114.3392,114.0907,114.1802,6878.0
2025-03-06 12:05:00,114.87,115.09,114.85,115.04,4890.0,114.1901,114.4088,114.1702,114.3591,4890.0
2025-03-06 12:10:00,115.03,115.15,114.8,114.88,5168.0,114.3492,114.4685,114.1205,114.2001,5168.0
2025-03-06 12:15:00,114.93,114.94,114.8,114.89,7318.0,114.2498,114.2597,114.1205,114.21,7318.0
2025-03-06 12:20:00,114.95,115.08,114.87,114.9,6631.0,114.2696,114.3989,114.1901,114.2199,6631.0
2025-03-06 12:25:00,114.87,115.01,114.79,114.88,6264.0,114.1901,114.3293,114.1106,114.2001,6264.0
2025-03-06 12:30:00,114.9,115.05,114.77,114.84,4416.0,114.2199,114.3691,114.0907,114.1603,4416.0
2025-03-06 12:35:00,114.84,114.85,114.47,114.47,5144.0,114.1603,114.1702,113.7925,113.7925,5144.0
2025-03-06 12:40:00,114.48,114.73,114.48,114.59,10496.0,113.8024,114.0509,113.8024,113.9118,10496.0
2025-03-06 12:45:00,114.56,114.56,114.38,114.44,12275.0,113.882,113.882,113.703,113.7627,12275.0
2025-03-06 12:50:00,114.44,114.57,114.38,114.53,6346.0,113.7627,113.8919,113.703,113.8521,6346.0
2025-03-06 12:55:00,114.56,114.77,114.49,114.76,6944.0,113.882,114.0907,113.8124,114.0808,6944.0
2025-03-06 13:00:00,114.75,114.75,114.59,114.63,4732.0,114.0708,114.0708,113.9118,113.9515,4732.0
2025-03-06 13:05:00,114.63,114.86,114.63,114.81,11153.0,113.9515,114.1802,113.9515,114.1305,11153.0
2025-03-06 13:10:00,114.81,114.82,114.71,114.77,12956.0,114.1305,114.1404,114.0311,114.0907,12956.0
2025-03-06 13:15:00,114.82,115.14,114.82,115.09,10393.0,114.1404,114.4585,114.1404,114.4088,10393.0
2025-03-06 13:20:00,115.05,115.28,115.04,115.23,14536.0,114.3691,114.5977,114.3591,114.548,14536.0
2025-03-06 13:25:00,115.24,115.3,115.04,115.18,10974.0,114.5579,114.6176,114.3591,114.4983,10974.0
2025-03-06 13:30:00,115.14,115.24,115.09,115.09,13452.0,114.4585,114.5579,114.4088,114.4088,13452.0
2025-03-06 13:35:00,115.11,115.15,114.9,114.98,9957.0,114.4287,114.4685,114.2199,114.2995,9957.0
2025-03-06 13:40:00,114.97,115.07,114.88,115.01,6828.0,114.2895,114.3889,114.2001,114.3293,6828.0
2025-03-06 13:45:00,114.99,115.22,114.99,115.06,11740.0,114.3094,114.538,114.3094,114.379,11740.0
2025-03-06 13:50:00,115.05,115.25,115.05,115.16,6449.0,114.3691,114.5679,114.3691,114.4784,6449.0
2025-03-06 13:55:00,115.19,115.33,115.19,115.23,6375.0,114.5082,114.6474,114.5082,114.548,6375.0
2025-03-06 14:00:00,115.22,115.26,115.14,115.23,4531.0,114.538,114.5778,114.4585,114.548,4531.0
2025-03-06 14:05:00,115.28,115.3,115.21,115.22,6133.0,114.5977,114.6176,114.5281,114.538,6133.0
2025-03-06 14:10:00,115.22,115.46,115.22,115.45,6762.0,114.538,114.7766,114.538,114.7667,6762.0
2025-03-06 14:15:00,115.45,115.49,115.25,115.25,13490.0,114.7667,114.8064,114.5679,114.5679,13490.0
2025-03-06 14:20:00,115.27,115.35,115.16,115.33,7760.0,114.5878,114.6673,114.4784,114.6474,7760.0
2025-03-06 14:25:00,115.3,115.32,115.21,115.32,5902.0,114.6176,114.6375,114.5281,114.6375,5902.0
2025-03-06 14:30:00,115.3,115.46,115.3,115.37,10587.0,114.6176,114.7766,114.6176,114.6872,10587.0
2025-03-06 14:35:00,115.35,115.55,115.35,115.53,5100.0,114.6673,114.8661,114.6673,114.8462,5100.0
2025-03-06 14:40:00,115.48,115.94,115.46,115.81,28244.0,114.7965,115.2538,114.7766,115.1246,28244.0
2025-03-06 14:45:00,115.85,116.18,115.79,116.11,60775.0,115.1643,115.4924,115.1047,115.4228,60775.0
2025-03-06 14:50:00,116.16,116.46,116.12,116.27,25048.0,115.4725,115.7707,115.4327,115.5818,25048.0
2025-03-06 14:55:00,116.2,116.28,115.6,115.62,11707.0,115.5122,115.5918,114.9158,114.9357,11707.0
2025-03-06 15:00:00,115.65,115.73,115.37,115.57,21042.0,114.9655,115.045,114.6872,114.886,21042.0
2025-03-06 15:05:00,115.57,115.7,115.48,115.69,10385.0,114.886,115.0152,114.7965,115.0053,10385.0
2025-03-06 15:10:00,115.74,115.87,115.65,115.81,23412.0,115.055,115.1842,114.9655,115.1246,23412.0
2025-03-06 15:15:00,115.85,115.99,115.69,115.85,17120.0,115.1643,115.3035,115.0053,115.1643,17120.0
2025-03-06 15:20:00,115.9,116.02,115.69,115.74,12382.0,115.214,115.3333,115.0053,115.055,12382.0
2025-03-06 15:25:00,115.73,116.15,115.73,116.04,12348.0,115.045,115.4625,115.045,115.3532,12348.0
2025-03-06 15:30:00,116.08,116.31,116.03,116.13,19433.0,115.393,115.6216,115.3433,115.4427,19433.0
2025-03-06 15:35:00,116.11,116.23,115.9,115.95,33494.0,115.4228,115.5421,115.214,115.2637,33494.0
2025-03-06 15:40:00,115.95,115.98,115.68,115.73,43262.0,115.2637,115.2935,114.9953,115.045,43262.0
2025-03-06 15:45:00,115.7,116.14,115.7,116.06,25733.0,115.0152,115.4526,115.0152,115.3731,25733.0
2025-03-06 15:50:00,116.2,116.25,115.41,115.5,86245.0,115.5122,115.562,114.7269,114.8164,86245.0
2025-03-06 15:55:00,115.5,115.62,115.26,115.43,256820.0,114.8164,114.9357,114.5778,114.7468,256820.0
2025-03-07 09:30:00,114.34,115.17,113.68,113.98,31400.0,113.6633,114.4883,113.0072,113.3054,31400.0
2025-03-07 09:35:00,113.99,114.22,113.8,114.01,12070.0,113.3153,113.544,113.1265,113.3352,12070.0
2025-03-07 09:40:00,114.06,114.06,113.77,113.86,8243.0,113.3849,113.3849,113.0966,113.1861,8243.0
2025-03-07 09:45:00,113.85,114.8,113.71,114.59,20808.0,113.1762,114.1205,113.037,113.9118,20808.0
2025-03-07 09:50:00,114.58,114.58,114.1,114.32,8262.0,113.9018,113.9018,113.4247,113.6434,8262.0
2025-03-07 09:55:00,114.42,114.67,114.42,114.59,7640.0,113.7428,113.9913,113.7428,113.9118,7640.0
2025-03-07 10:00:00,114.59,114.92,114.34,114.85,55695.0,113.9118,114.2398,113.6633,114.1702,55695.0
2025-03-07 10:05:00,114.87,114.87,114.64,114.75,21923.0,114.1901,114.1901,113.9615,114.0708,21923.0
2025-03-07 10:10:00,114.74,114.85,114.25,114.29,4317.0,114.0609,114.1702,113.5738,113.6136,4317.0
2025-03-07 10:15:00,114.29,114.29,113.87,114.03,9082.0,113.6136,113.6136,113.196,113.3551,9082.0
2025-03-07 10:20:00,114.02,114.39,114.0,114.33,5808.0,113.3451,113.713,113.3253,113.6533,5808.0
2025-03-07 10:25:00,114.27,114.48,114.27,114.27,8934.0,113.5937,113.8024,113.5937,113.5937,8934.0
2025-03-07 10:30:00,114.27,114.27,113.91,114.08,5286.0,113.5937,113.5937,113.2358,113.4048,5286.0
2025-03-07 10:35:00,114.03,114.18,113.92,113.97,7789.0,113.3551,113.5042,113.2457,113.2954,7789.0
2025-03-07 10:40:00,113.95,114.07,113.89,114.03,3954.0,113.2756,113.3949,113.2159,113.3551,3954.0
2025-03-07 10:45:00,113.99,114.49,113.89,114.34,16849.0,113.3153,113.8124,113.2159,113.6633,16849.0
2025-03-07 10:50:00,114.4,114.4,113.85,114.15,11203.0,113.7229,113.7229,113.1762,113.4744,11203.0
2025-03-07 10:55:00,114.19,114.32,114.07,114.32,4343.0,113.5141,113.6434,113.3949,113.6434,4343.0
2025-03-07 11:00:00,114.32,114.46,114.32,114.46,7299.0,113.6434,113.7825,113.6434,113.7825,7299.0
2025-03-07 11:05:00,114.45,114.48,114.24,114.45,26230.0,113.7726,113.8024,113.5638,113.7726,26230.0
2025-03-07 11:10:00,114.46,114.58,114.38,114.5,12255.0,113.7825,113.9018,113.703,113.8223,12255.0
2025-03-07 11:15:00,114.54,114.55,114.28,114.55,16357.0,113.8621,113.872,113.6036,113.872,16357.0
2025-03-07 11:20:00,114.5,114.56,114.34,114.41,16888.0,113.8223,113.882,113.6633,113.7328,16888.0
2025-03-07 11:25:00,114.41,114.44,114.26,114.35,16499.0,113.7328,113.7627,113.5837,113.6732,16499.0
2025-03-07 11:30:00,114.35,114.43,114.28,114.38,12252.0,113.6732,113.7527,113.6036,113.703,12252.0
2025-03-07 11:35:00,114.4,114.49,114.34,114.43,22240.0,113.7229,113.8124,113.6633,113.7527,22240.0
2025-03-07 11:40:00,114.43,114.46,114.24,114.26,20181.0,113.7527,113.7825,113.5638,113.5837,20181.0
2025-03-07 11:45:00,114.26,114.5,114.25,114.34,12294.0,113.5837,113.8223,113.5738,113.6633,12294.0
2025-03-07 11:50:00,114.35,114.36,114.21,114.34,3805.0,113.6732,113.6831,113.534,113.6633,3805.0
2025-03-07 11:55:00,114.34,114.54,114.3,114.47,24060.0,113.6633,113.8621,113.6235,113.7925,24060.0
2025-03-07 12:00:00,114.47,114.54,114.19,114.2,27194.0,113.7925,113.8621,113.5141,113.5241,27194.0
2025-03-07 12:05:00,114.2,114.27,114.1,114.27,4914.0,113.5241,113.5937,113.4247,113.5937,4914.0
2025-03-07 12:10:00,114.27,114.41,114.23,114.38,7378.0,113.5937,113.7328,113.5539,113.703,7378.0
2025-03-07 12:15:00,114.38,114.42,114.25,114.32,7145.0,113.703,113.7428,113.5738,113.6434,7145.0
2025-03-07 12:20:00,114.32,114.43,114.31,114.35,11283.0,113.6434,113.7527,113.6334,113.6732,11283.0
2025-03-07 12:25:00,114.35,114.45,114.32,114.4,5401.0,113.6732,113.7726,113.6434,113.7229,5401.0
2025-03-07 12:30:00,114.36,114.69,114.31,114.67,16878.0,113.6831,114.0112,113.6334,113.9913,16878.0
2025-03-07 12:35:00,114.67,114.79,114.58,114.73,15625.0,113.9913,114.1106,113.9018,114.0509,15625.0
2025-03-07 12:40:00,114.69,114.88,114.66,114.83,19697.0,114.0112,114.2001,113.9814,114.1504,19697.0
2025-03-07 12:45:00,114.84,115.22,114.84,115.16,11767.0,114.1603,114.538,114.1603,114.4784,11767.0
2025-03-07 12:50:00,115.21,115.61,115.21,115.57,6599.0,114.5281,114.9257,114.5281,114.886,6599.0
2025-03-07 12:55:00,115.62,115.63,115.29,115.3,9760.0,114.9357,114.9456,114.6076,114.6176,9760.0
2025-03-07 13:00:00,115.37,115.62,115.32,115.62,9730.0,114.6872,114.9357,114.6375,114.9357,9730.0
2025-03-07 13:05:00,115.66,115.74,115.55,115.55,7861.0,114.9754,115.055,114.8661,114.8661,7861.0
2025-03-07 13:10:00,115.48,115.76,115.33,115.67,26335.0,114.7965,115.0749,114.6474,114.9854,26335.0
2025-03-07 13:15:00,115.67,115.82,115.62,115.62,6401.0,114.9854,115.1345,114.9357,114.9357,6401.0
2025-03-07 13:20:00,115.73,115.75,115.48,115.48,6956.0,115.045,115.0649,114.7965,114.7965,6956.0
2025-03-07 13:25:00,115.5,115.55,115.3,115.42,12336.0,114.8164,114.8661,114.6176,114.7369,12336.0
2025-03-07 13:30:00,115.43,115.46,115.27,115.37,11697.0,114.7468,114.7766,114.5878,114.6872,11697.0
2025-03-07 13:35:00,115.4,116.02,115.39,116.02,7930.0,114.717,115.3333,114.707,115.3333,7930.0
2025-03-07 13:40:00,115.97,116.09,115.76,115.87,12452.0,115.2836,115.4029,115.0749,115.1842,12452.0
2025-03-07 13:45:00,115.84,116.05,115.83,115.89,5608.0,115.1544,115.3631,115.1444,115.2041,5608.0
2025-03-07 13:50:00,115.85,116.25,115.85,116.25,7443.0,115.1643,115.562,115.1643,115.562,7443.0
2025-03-07 13:55:00,116.26,116.27,116.09,116.27,6951.0,115.5719,115.5818,115.4029,115.5818,6951.0
2025-03-07 14:00:00,116.24,116.46,116.24,116.39,10044.0,115.552,115.7707,115.552,115.7011,10044.0
2025-03-07 14:05:00,116.39,116.39,116.05,116.07,8479.0,115.7011,115.7011,115.3631,115.383,8479.0
2025-03-07 14:10:00,116.05,116.19,116.04,116.14,6162.0,115.3631,115.5023,115.3532,115.4526,6162.0
2025-03-07 14:15:00,116.15,116.41,116.12,116.38,19195.0,115.4625,115.721,115.4327,115.6912,19195.0
2025-03-07 14:20:00,116.44,116.46,116.33,116.34,8856.0,115.7508,115.7707,115.6415,115.6514,8856.0
2025-03-07 14:25:00,116.34,116.39,116.13,116.16,12081.0,115.6514,115.7011,115.4427,115.4725,12081.0
2025-03-07 14:30:00,116.11,116.31,116.09,116.2,7134.0,115.4228,115.6216,115.4029,115.5122,7134.0
2025-03-07 14:35:00,116.21,116.26,116.1,116.2,5960.0,115.5222,115.5719,115.4128,115.5122,5960.0
2025-03-07 14:40:00,116.21,116.27,116.05,116.05,10384.0,115.5222,115.5818,115.3631,115.3631,10384.0
2025-03-07 14:45:00,116.05,116.08,115.69,115.7,17756.0,115.3631,115.393,115.0053,115.0152,17756.0
2025-03-07 14:50:00,115.71,115.71,115.59,115.68,8949.0,115.0251,115.0251,114.9059,114.9953,8949.0
2025-03-07 14:55:00,115.64,115.65,115.5,115.57,7270.0,114.9556,114.9655,114.8164,114.886,7270.0
2025-03-07 15:00:00,115.58,115.68,115.53,115.54,11089.0,114.8959,114.9953,114.8462,114.8562,11089.0
2025-03-07 15:05:00,115.59,115.72,115.54,115.72,8473.0,114.9059,115.0351,114.8562,115.0351,8473.0
2025-03-07 15:10:00,115.72,115.78,115.55,115.59,15807.0,115.0351,115.0947,114.8661,114.9059,15807.0
2025-03-07 15:15:00,115.56,115.65,115.32,115.56,36687.0,114.876,114.9655,114.6375,114.876,36687.0
2025-03-07 15:20:00,115.53,115.53,115.32,115.45,43246.0,114.8462,114.8462,114.6375,114.7667,43246.0
2025-03-07 15:25:00,115.46,115.7,115.46,115.64,13093.0,114.7766,115.0152,114.7766,114.9556,13093.0
2025-03-07 15:30:00,115.6,115.73,115.55,115.62,9590.0,114.9158,115.045,114.8661,114.9357,9590.0
2025-03-07 15:35:00,115.61,115.64,115.33,115.46,19429.0,114.9257,114.9556,114.6474,114.7766,19429.0
2025-03-07 15:40:00,115.41,115.69,115.3,115.62,16059.0,114.7269,115.0053,114.6176,114.9357,16059.0
2025-03-07 15:45:00,115.64,115.83,115.53,115.81,15984.0,114.9556,115.1444,114.8462,115.1246,15984.0
2025-03-07 15:50:00,115.77,115.77,115.52,115.77,40522.0,115.0848,115.0848,114.8363,115.0848,40522.0
2025-03-07 15:55:00,115.79,115.8,115.36,115.45,165553.0,115.1047,115.1146,114.6772,114.7667,165553.0
2025-03-10 09:30:00,114.0,115.79,114.0,115.47,50930.0,113.3253,115.1047,113.3253,114.7866,50930.0
2025-03-10 09:35:00,115.43,116.16,115.42,116.03,4637.0,114.7468,115.4725,114.7369,115.3433,4637.0
2025-03-10 09:40:00,115.94,116.32,115.57,115.82,22024.0,115.2538,115.6315,114.886,115.1345,22024.0
2025-03-10 09:45:00,115.88,116.01,115.54,115.78,52612.0,115.1941,115.3234,114.8562,115.0947,52612.0
2025-03-10 09:50:00,115.87,116.36,115.87,116.21,31732.0,115.1842,115.6713,115.1842,115.5222,31732.0
2025-03-10 09:55:00,116.11,116.52,116.0,116.27,36696.0,115.4228,115.8304,115.3134,115.5818,36696.0
2025-03-10 10:00:00,116.31,116.87,116.23,116.45,16716.0,115.6216,116.1783,115.5421,115.7608,16716.0
2025-03-10 10:05:00,116.45,116.62,116.34,116.58,18842.0,115.7608,115.9298,115.6514,115.89,18842.0
2025-03-10 10:10:00,116.64,117.09,116.64,117.01,17410.0,115.9496,116.397,115.9496,116.3175,17410.0
2025-03-10 10:15:00,117.01,117.23,116.9,117.11,11693.0,116.3175,116.5362,116.2081,116.4169,11693.0
2025-03-10 10:20:00,117.13,117.37,117.08,117.12,8834.0,116.4367,116.6753,116.387,116.4268,8834.0
2025-03-10 10:25:00,117.12,117.14,116.78,116.95,16746.0,116.4268,116.4467,116.0888,116.2578,16746.0
2025-03-10 10:30:00,116.95,117.06,116.87,116.97,21930.0,116.2578,116.3672,116.1783,116.2777,21930.0
2025-03-10 10:35:00,116.93,117.04,116.73,116.93,9582.0,116.2379,116.3473,116.0391,116.2379,9582.0
2025-03-10 10:40:00,116.83,117.39,116.73,117.2,21832.0,116.1385,116.6952,116.0391,116.5063,21832.0
2025-03-10 10:45:00,117.17,117.51,117.08,117.41,12532.0,116.4765,116.8145,116.387,116.7151,12532.0
2025-03-10 10:50:00,117.4,117.63,117.18,117.23,31434.0,116.7051,116.9338,116.4864,116.5362,31434.0
2025-03-10 10:55:00,117.23,117.83,117.0,117.71,30980.0,116.5362,117.1326,116.3075,117.0133,30980.0
2025-03-10 11:00:00,117.84,117.88,117.63,117.82,19073.0,117.1425,117.1823,116.9338,117.1227,19073.0
2025-03-10 11:05:00,117.76,117.8,117.43,117.46,25126.0,117.063,117.1028,116.735,116.7648,25126.0
2025-03-10 11:10:00,117.49,117.55,117.35,117.52,10825.0,116.7946,116.8543,116.6554,116.8244,10825.0
2025-03-10 11:15:00,117.48,117.61,117.32,117.38,18832.0,116.7847,116.9139,116.6256,116.6853,18832.0
2025-03-10 11:20:00,117.38,117.48,117.17,117.26,16411.0,116.6853,116.7847,116.4765,116.566,16411.0
2025-03-10 11:25:00,117.18,117.23,116.89,116.95,13340.0,116.4864,116.5362,116.1982,116.2578,13340.0
2025-03-10 11:30:00,117.01,117.1,116.93,117.0,21662.0,116.3175,116.4069,116.2379,116.3075,21662.0
2025-03-10 11:35:00,117.01,117.01,116.69,116.69,8141.0,116.3175,116.3175,115.9993,115.9993,8141.0
2025-03-10 11:40:00,116.71,116.71,116.19,116.19,11644.0,116.0192,116.0192,115.5023,115.5023,11644.0
2025-03-10 11:45:00,116.22,116.33,116.05,116.12,21041.0,115.5321,115.6415,115.3631,115.4327,21041.0
2025-03-10 11:50:00,116.12,116.4,116.06,116.34,13757.0,115.4327,115.7111,115.3731,115.6514,13757.0
2025-03-10 11:55:00,116.34,116.41,116.13,116.23,14114.0,115.6514,115.721,115.4427,115.5421,14114.0
2025-03-10 12:00:00,116.23,116.5,116.14,116.34,14403.0,115.5421,115.8105,115.4526,115.6514,14403.0
2025-03-10 12:05:00,116.41,116.67,116.38,116.66,4490.0,115.721,115.9795,115.6912,115.9695,4490.0
2025-03-10 12:10:00,116.7,116.73,116.61,116.73,6821.0,116.0093,116.0391,115.9198,116.0391,6821.0
2025-03-10 12:15:00,116.71,116.73,116.45,116.46,4106.0,116.0192,116.0391,115.7608,115.7707,4106.0
2025-03-10 12:20:00,116.51,116.71,116.38,116.71,15558.0,115.8204,116.0192,115.6912,116.0192,15558.0
2025-03-10 12:25:00,116.72,116.73,116.42,116.71,14040.0,116.0292,116.0391,115.7309,116.0192,14040.0
2025-03-10 12:30:00,116.66,116.94,116.6,116.86,11638.0,115.9695,116.2479,115.9099,116.1683,11638.0
2025-03-10 12:35:00,116.94,116.95,116.65,116.65,8499.0,116.2479,116.2578,115.9596,115.9596,8499.0
2025-03-10 12:40:00,116.63,116.77,116.62,116.68,12020.0,115.9397,116.0789,115.9298,115.9894,12020.0
2025-03-10 12:45:00,116.75,116.76,116.64,116.68,7115.0,116.059,116.0689,115.9496,115.9894,7115.0
2025-03-10 12:50:00,116.67,116.7,116.55,116.58,20761.0,115.9795,116.0093,115.8602,115.89,20761.0
2025-03-10 12:55:00,116.56,116.56,116.45,116.5,7966.0,115.8701,115.8701,115.7608,115.8105,7966.0
2025-03-10 13:00:00,116.46,116.66,116.45,116.45,13188.0,115.7707,115.9695,115.7608,115.7608,13188.0
2025-03-10 13:05:00,116.41,116.49,116.31,116.35,6722.0,115.721,115.8005,115.6216,115.6614,6722.0
2025-03-10 13:10:00,116.35,116.45,116.32,116.45,9467.0,115.6614,115.7608,115.6315,115.7608,9467.0
2025-03-10 13:15:00,116.41,116.45,116.22,116.37,9068.0,115.721,115.7608,115.5321,115.6812,9068.0
2025-03-10 13:20:00,116.36,116.55,116.36,116.43,16360.0,115.6713,115.8602,115.6713,115.7409,16360.0
2025-03-10 13:25:00,116.35,116.36,116.1,116.13,2329.0,115.6614,115.6713,115.4128,115.4427,2329.0
2025-03-10 13:30:00,116.14,116.18,115.95,115.99,7475.0,115.4526,115.4924,115.2637,115.3035,7475.0
2025-03-10 13:35:00,115.98,116.03,115.75,115.86,8890.0,115.2935,115.3433,115.0649,115.1743,8890.0
2025-03-10 13:40:00,115.74,115.77,115.57,115.72,3645.0,115.055,115.0848,114.886,115.0351,3645.0
2025-03-10 13:45:00,115.66,115.77,115.64,115.64,6947.0,114.9754,115.0848,114.9556,114.9556,6947.0
2025-03-10 13:50:00,115.64,115.69,115.52,115.64,8883.0,114.9556,115.0053,114.8363,114.9556,8883.0
2025-03-10 13:55:00,115.59,115.66,115.49,115.49,7289.0,114.9059,114.9754,114.8064,114.8064,7289.0
2025-03-10 14:00:00,115.53,115.57,115.22,115.22,10640.0,114.8462,114.886,114.538,114.538,10640.0
2025-03-10 14:05:00,115.23,115.29,114.97,114.98,5798.0,114.548,114.6076,114.2895,114.2995,5798.0
2025-03-10 14:10:00,114.93,115.34,114.93,115.22,16964.0,114.2498,114.6573,114.2498,114.538,16964.0
2025-03-10 14:15:00,115.22,115.4,115.22,115.29,7016.0,114.538,114.717,114.538,114.6076,7016.0
2025-03-10 14:20:00,115.24,115.28,115.01,115.09,7463.0,114.5579,114.5977,114.3293,114.4088,7463.0
2025-03-10 14:25:00,115.13,115.15,114.93,115.05,14528.0,114.4486,114.4685,114.2498,114.3691,14528.0
2025-03-10 14:30:00,115.06,115.14,114.85,114.85,9775.0,114.379,114.4585,114.1702,114.1702,9775.0
2025-03-10 14:35:00,114.87,114.87,114.77,114.84,5983.0,114.1901,114.1901,114.0907,114.1603,5983.0
2025-03-10 14:40:00,114.77,114.96,114.73,114.96,7729.0,114.0907,114.2796,114.0509,114.2796,7729.0
2025-03-10 14:45:00,115.03,115.05,114.79,114.79,6862.0,114.3492,114.3691,114.1106,114.1106,6862.0
2025-03-10 14:50:00,114.79,114.81,114.57,114.66,10129.0,114.1106,114.1305,113.8919,113.9814,10129.0
2025-03-10 14:55:00,114.61,114.71,114.47,114.65,22941.0,113.9317,114.0311,113.7925,113.9714,22941.0
2025-03-10 15:00:00,114.67,114.79,114.56,114.79,10852.0,113.9913,114.1106,113.882,114.1106,10852.0
2025-03-10 15:05:00,114.81,114.91,114.65,114.79,13850.0,114.1305,114.2299,113.9714,114.1106,13850.0
2025-03-10 15:10:00,114.71,114.95,114.6,114.95,24463.0,114.0311,114.2696,113.9217,114.2696,24463.0
2025-03-10 15:15:00,114.98,115.24,114.96,115.11,28151.0,114.2995,114.5579,114.2796,114.4287,28151.0
2025-03-10 15:20:00,115.1,115.22,114.99,115.18,21152.0,114.4188,114.538,114.3094,114.4983,21152.0
2025-03-10 15:25:00,115.2,115.64,115.04,115.04,33874.0,114.5182,114.9556,114.3591,114.3591,33874.0
2025-03-10 15:30:00,115.11,115.41,115.08,115.37,36037.0,114.4287,114.7269,114.3989,114.6872,36037.0
2025-03-10 15:35:00,115.37,115.47,114.95,115.07,18164.0,114.6872,114.7866,114.2696,114.3889,18164.0
2025-03-10 15:40:00,115.15,115.28,114.98,115.16,39664.0,114.4685,114.5977,114.2995,114.4784,39664.0
2025-03-10 15:45:00,115.16,115.31,115.08,115.13,72697.0,114.4784,114.6275,114.3989,114.4486,72697.0
2025-03-10 15:50:00,115.24,115.31,114.81,114.92,54650.0,114.5579,114.6275,114.1305,114.2398,54650.0
2025-03-10 15:55:00,114.9,114.97,114.6,114.73,143122.0,114.2199,114.2895,113.9217,114.0509,143122.0
2025-03-11 09:30:00,115.29,115.66,114.66,114.66,20843.0,114.6076,114.9754,113.9814,113.9814,20843.0
2025-03-11 09:35:00,114.61,114.64,114.01,114.02,2584.0,113.9317,113.9615,113.3352,113.3451,2584.0
2025-03-11 09:40:00,114.01,114.01,113.79,113.93,2736.0,113.3352,113.3352,113.1165,113.2557,2736.0
2025-03-11 09:45:00,113.93,113.93,113.21,113.58,13250.0,113.2557,113.2557,112.5399,112.9078,13250.0
2025-03-11 09:50:00,113.51,113.59,113.01,113.32,15277.0,112.8382,112.9177,112.3411,112.6493,15277.0
2025-03-11 09:55:00,113.19,113.28,112.93,113.19,8071.0,112.5201,112.6095,112.2616,112.5201,8071.0
2025-03-11 10:00:00,113.19,113.78,112.83,113.11,14062.0,112.5201,113.1066,112.1622,112.4405,14062.0
2025-03-11 10:05:00,113.0,113.13,112.82,112.91,4923.0,112.3312,112.4604,112.1523,112.2417,4923.0
2025-03-11 10:10:00,112.8,113.06,112.71,113.02,10442.0,112.1324,112.3908,112.0429,112.3511,10442.0
2025-03-11 10:15:00,112.93,113.19,112.83,113.13,12752.0,112.2616,112.5201,112.1622,112.4604,12752.0
2025-03-11 10:20:00,113.07,113.12,112.73,112.8,15285.0,112.4008,112.4505,112.0628,112.1324,15285.0
2025-03-11 10:25:00,112.8,112.88,112.7,112.78,11529.0,112.1324,112.2119,112.033,112.1125,11529.0
2025-03-11 10:30:00,112.78,112.98,112.63,112.73,27076.0,112.1125,112.3113,111.9634,112.0628,27076.0
2025-03-11 10:35:00,112.73,112.81,112.34,112.34,13042.0,112.0628,112.1423,111.6751,111.6751,13042.0
2025-03-11 10:40:00,112.33,112.38,112.22,112.29,6882.0,111.6652,111.7149,111.5558,111.6254,6882.0
2025-03-11 10:45:00,112.16,112.5,112.08,112.45,22843.0,111.4962,111.8341,111.4166,111.7844,22843.0
2025-03-11 10:50:00,112.45,112.45,112.1,112.19,22290.0,111.7844,111.7844,111.4365,111.526,22290.0
2025-03-11 10:55:00,112.11,112.18,111.94,112.01,6460.0,111.4465,111.516,111.2775,111.347,6460.0
2025-03-11 11:00:00,112.0,112.21,111.91,111.98,14664.0,111.3371,111.5459,111.2476,111.3172,14664.0
2025-03-11 11:05:00,112.04,112.26,111.96,112.26,13461.0,111.3769,111.5956,111.2973,111.5956,13461.0
2025-03-11 11:10:00,112.27,112.27,112.11,112.2,4831.0,111.6055,111.6055,111.4465,111.5359,4831.0
2025-03-11 11:15:00,112.15,112.5,112.15,112.45,27990.0,111.4862,111.8341,111.4862,111.7844,27990.0
2025-03-11 11:20:00,112.58,112.69,112.31,112.39,7188.0,111.9137,112.023,111.6453,111.7248,7188.0
2025-03-11 11:25:00,112.27,112.48,112.21,112.23,2700.0,111.6055,111.8143,111.5459,111.5657,2700.0
2025-03-11 11:30:00,112.3,112.5,112.14,112.37,5094.0,111.6353,111.8341,111.4763,111.7049,5094.0
2025-03-11 11:35:00,112.36,112.53,112.23,112.53,7151.0,111.695,111.864,111.5657,111.864,7151.0
2025-03-11 11:40:00,112.6,112.89,112.55,112.85,7377.0,111.9336,112.2218,111.8838,112.1821,7377.0
2025-03-11 11:45:00,112.84,112.88,112.57,112.73,6032.0,112.1721,112.2119,111.9037,112.0628,6032.0
2025-03-11 11:50:00,112.79,112.88,112.78,112.83,1676.0,112.1224,112.2119,112.1125,112.1622,1676.0
2025-03-11 11:55:00,112.88,112.96,112.51,112.51,14186.0,112.2119,112.2914,111.8441,111.8441,14186.0
2025-03-11 12:00:00,112.52,112.52,112.2,112.2,8588.0,111.854,111.854,111.5359,111.5359,8588.0
2025-03-11 12:05:00,112.16,112.16,111.82,111.95,3875.0,111.4962,111.4962,111.1582,111.2874,3875.0
2025-03-11 12:10:00,111.87,111.87,111.65,111.69,6848.0,111.2079,111.2079,110.9892,111.0289,6848.0
2025-03-11 12:15:00,111.66,111.81,111.65,111.78,4964.0,110.9991,111.1482,110.9892,111.1184,4964.0
2025-03-11 12:20:00,111.71,111.78,111.62,111.78,3736.0,111.0488,111.1184,110.9594,111.1184,3736.0
2025-03-11 12:25:00,111.78,111.84,111.53,111.64,18485.0,111.1184,111.1781,110.8699,110.9792,18485.0
2025-03-11 12:30:00,111.67,111.72,111.52,111.6,14388.0,111.0091,111.0588,110.8599,110.9395,14388.0
2025-03-11 12:35:00,111.53,111.58,111.19,111.46,40885.0,110.8699,110.9196,110.5319,110.8003,40885.0
2025-03-11 12:40:00,111.46,111.88,111.39,111.83,37874.0,110.8003,111.2178,110.7307,111.1681,37874.0
2025-03-11 12:45:00,111.83,111.88,111.73,111.8,8287.0,111.1681,111.2178,111.0687,111.1383,8287.0
2025-03-11 12:50:00,111.8,112.02,111.73,111.95,16050.0,111.1383,111.357,111.0687,111.2874,16050.0
2025-03-11 12:55:00,111.98,112.19,111.91,112.05,11486.0,111.3172,111.526,111.2476,111.3868,11486.0
2025-03-11 13:00:00,112.09,112.19,112.04,112.09,6690.0,111.4266,111.526,111.3769,111.4266,6690.0
2025-03-11 13:05:00,112.14,112.17,111.98,111.98,4757.0,111.4763,111.5061,111.3172,111.3172,4757.0
2025-03-11 13:10:00,112.05,112.07,111.98,112.07,1873.0,111.3868,111.4067,111.3172,111.4067,1873.0
2025-03-11 13:15:00,112.11,112.44,112.06,112.24,24800.0,111.4465,111.7745,111.3967,111.5757,24800.0
2025-03-11 13:20:00,112.22,112.27,112.03,112.13,15551.0,111.5558,111.6055,111.3669,111.4663,15551.0
2025-03-11 13:25:00,112.16,112.16,111.84,111.89,3546.0,111.4962,111.4962,111.1781,111.2278,3546.0
2025-03-11 13:30:00,111.96,112.09,111.91,112.01,4382.0,111.2973,111.4266,111.2476,111.347,4382.0
2025-03-11 13:35:00,111.93,112.18,111.92,112.18,4912.0,111.2675,111.516,111.2576,111.516,4912.0
2025-03-11 13:40:00,112.14,112.31,112.14,112.24,3705.0,111.4763,111.6453,111.4763,111.5757,3705.0
2025-03-11 13:45:00,112.28,112.53,112.28,112.41,12532.0,111.6154,111.864,111.6154,111.7447,12532.0
2025-03-11 13:50:00,112.39,112.49,112.32,112.48,3512.0,111.7248,111.8242,111.6552,111.8143,3512.0
2025-03-11 13:55:00,112.43,112.46,112.26,112.32,7413.0,111.7646,111.7944,111.5956,111.6552,7413.0
2025-03-11 14:00:00,112.39,112.81,112.39,112.78,4390.0,111.7248,112.1423,111.7248,112.1125,4390.0
2025-03-11 14:05:00,112.79,112.79,112.61,112.66,10608.0,112.1224,112.1224,111.9435,111.9932,10608.0
2025-03-11 14:10:00,112.67,112.92,112.67,112.92,4603.0,112.0031,112.2517,112.0031,112.2517,4603.0
2025-03-11 14:15:00,112.85,113.19,112.81,113.14,21556.0,112.1821,112.5201,112.1423,112.4704,21556.0
2025-03-11 14:20:00,113.13,113.56,113.13,113.54,25245.0,112.4604,112.8879,112.4604,112.868,25245.0
2025-03-11 14:25:00,113.56,113.61,113.26,113.31,21893.0,112.8879,112.9376,112.5896,112.6394,21893.0
2025-03-11 14:30:00,113.3,113.54,113.23,113.41,32336.0,112.6294,112.868,112.5598,112.7388,32336.0
2025-03-11 14:35:00,113.4,113.57,113.24,113.53,17065.0,112.7288,112.8978,112.5698,112.858,17065.0
2025-03-11 14:40:00,113.52,114.07,113.52,114.04,15658.0,112.8481,113.3949,112.8481,113.365,15658.0
2025-03-11 14:45:00,114.08,114.18,113.77,113.91,18209.0,113.4048,113.5042,113.0966,113.2358,18209.0
2025-03-11 14:50:00,113.97,114.23,113.89,114.08,14925.0,113.2954,113.5539,113.2159,113.4048,14925.0
2025-03-11 14:55:00,114.07,114.15,113.97,114.08,23941.0,113.3949,113.4744,113.2954,113.4048,23941.0
2025-03-11 15:00:00,114.03,114.1,113.65,113.88,25709.0,113.3551,113.4247,112.9773,113.206,25709.0
2025-03-11 15:05:00,113.97,114.19,113.88,113.99,8786.0,113.2954,113.5141,113.206,113.3153,8786.0
2025-03-11 15:10:00,113.98,114.06,113.8,113.9,24906.0,113.3054,113.3849,113.1265,113.2259,24906.0
2025-03-11 15:15:00,113.83,113.83,113.61,113.64,10514.0,113.1563,113.1563,112.9376,112.9674,10514.0
2025-03-11 15:20:00,113.67,114.08,113.66,113.92,28107.0,112.9972,113.4048,112.9873,113.2457,28107.0
2025-03-11 15:25:00,113.91,114.06,113.74,113.74,12377.0,113.2358,113.3849,113.0668,113.0668,12377.0
2025-03-11 15:30:00,113.78,113.97,113.68,113.73,16168.0,113.1066,113.2954,113.0072,113.0569,16168.0
2025-03-11 15:35:00,113.76,113.96,113.67,113.71,21195.0,113.0867,113.2855,112.9972,113.037,21195.0
2025-03-11 15:40:00,113.72,113.85,113.56,113.84,32939.0,113.0469,113.1762,112.8879,113.1662,32939.0
2025-03-11 15:45:00,113.84,114.05,113.69,114.05,28684.0,113.1662,113.375,113.0171,113.375,28684.0
2025-03-11 15:50:00,113.95,114.03,113.37,113.54,65580.0,113.2756,113.3551,112.699,112.868,65580.0
2025-03-11 15:55:00,113.59,113.69,113.4,113.44,208451.0,112.9177,113.0171,112.7288,112.7686,208451.0
2025-03-12 09:30:00,113.29,114.06,113.13,113.13,20559.0,112.6195,113.3849,112.4604,112.4604,20559.0
2025-03-12 09:35:00,113.26,113.46,112.85,113.23,15359.0,112.5896,112.7885,112.1821,112.5598,15359.0
2025-03-12 09:40:00,112.95,113.21,112.82,113.01,11659.0,112.2815,112.5399,112.1523,112.3411,11659.0
2025-03-12 09:45:00,113.01,113.09,112.89,113.05,4980.0,112.3411,112.4207,112.2218,112.3809,4980.0
2025-03-12 09:50:00,113.05,113.24,112.79,112.82,10674.0,112.3809,112.5698,112.1224,112.1523,10674.0
2025-03-12 09:55:00,112.81,112.81,112.17,112.53,20335.0,112.1423,112.1423,111.5061,111.864,20335.0
2025-03-12 10:00:00,112.45,112.88,112.45,112.56,12253.0,111.7844,112.2119,111.7844,111.8938,12253.0
2025-03-12 10:05:00,112.53,112.56,112.34,112.45,10906.0,111.864,111.8938,111.6751,111.7844,10906.0
2025-03-12 10:10:00,112.47,112.67,112.42,112.63,5916.0,111.8043,112.0031,111.7546,111.9634,5916.0
2025-03-12 10:15:00,112.63,112.7,112.49,112.64,3855.0,111.9634,112.033,111.8242,111.9733,3855.0
2025-03-12 10:20:00,112.64,112.77,112.54,112.54,28750.0,111.9733,112.1025,111.8739,111.8739,28750.0
2025-03-12 10:25:00,112.54,112.86,112.54,112.82,6025.0,111.8739,112.192,111.8739,112.1523,6025.0
2025-03-12 10:30:00,112.73,112.76,112.41,112.53,6886.0,112.0628,112.0926,111.7447,111.864,6886.0
2025-03-12 10:35:00,112.53,112.53,112.41,112.5,5217.0,111.864,111.864,111.7447,111.8341,5217.0
2025-03-12 10:40:00,112.5,112.5,112.28,112.42,10971.0,111.8341,111.8341,111.6154,111.7546,10971.0
2025-03-12 10:45:00,112.44,112.44,112.28,112.35,5749.0,111.7745,111.7745,111.6154,111.685,5749.0
2025-03-12 10:50:00,112.33,112.41,112.26,112.38,5765.0,111.6652,111.7447,111.5956,111.7149,5765.0
2025-03-12 10:55:00,112.36,112.36,112.15,112.22,29358.0,111.695,111.695,111.4862,111.5558,29358.0
2025-03-12 11:00:00,112.2,112.32,111.99,112.05,7017.0,111.5359,111.6552,111.3272,111.3868,7017.0
2025-03-12 11:05:00,112.05,112.06,111.74,111.89,4062.0,111.3868,111.3967,111.0786,111.2278,4062.0
2025-03-12 11:10:00,111.88,112.05,111.86,112.0,9765.0,111.2178,111.3868,111.1979,111.3371,9765.0
2025-03-12 11:15:00,112.06,112.08,111.8,111.8,5483.0,111.3967,111.4166,111.1383,111.1383,5483.0
2025-03-12 11:20:00,111.76,112.04,111.74,112.04,16173.0,111.0985,111.3769,111.0786,111.3769,16173.0
2025-03-12 11:25:00,112.04,112.15,112.04,112.12,3816.0,111.3769,111.4862,111.3769,111.4564,3816.0
2025-03-12 11:30:00,112.07,112.16,112.06,112.14,1486.0,111.4067,111.4962,111.3967,111.4763,1486.0
2025-03-12 11:35:00,112.19,112.34,112.16,112.31,11253.0,111.526,111.6751,111.4962,111.6453,11253.0
2025-03-12 11:40:00,112.3,112.36,112.22,112.3,6804.0,111.6353,111.695,111.5558,111.6353,6804.0
2025-03-12 11:45:00,112.33,112.53,112.33,112.45,9193.0,111.6652,111.864,111.6652,111.7844,9193.0
2025-03-12 11:50:00,112.46,112.46,112.24,112.28,4906.0,111.7944,111.7944,111.5757,111.6154,4906.0
2025-03-12 11:55:00,112.28,112.28,112.03,112.23,5176.0,111.6154,111.6154,111.3669,111.5657,5176.0
2025-03-12 12:00:00,112.25,112.29,112.18,112.23,4437.0,111.5856,111.6254,111.516,111.5657,4437.0
2025-03-12 12:05:00,112.29,112.31,112.2,112.29,10532.0,111.6254,111.6453,111.5359,111.6254,10532.0
2025-03-12 12:10:00,112.27,112.32,112.14,112.3,13610.0,111.6055,111.6552,111.4763,111.6353,13610.0
2025-03-12 12:15:00,112.21,112.26,111.95,112.06,5386.0,111.5459,111.5956,111.2874,111.3967,5386.0
2025-03-12 12:20:00,112.03,112.2,111.99,112.2,4653.0,111.3669,111.5359,111.3272,111.5359,4653.0
2025-03-12 12:25:00,112.15,112.17,111.99,112.13,7919.0,111.4862,111.5061,111.3272,111.4663,7919.0
2025-03-12 12:30:00,112.19,112.27,112.19,112.27,2241.0,111.526,111.6055,111.526,111.6055,2241.0
2025-03-12 12:35:00,112.27,112.27,112.1,112.13,12667.0,111.6055,111.6055,111.4365,111.4663,12667.0
2025-03-12 12:40:00,112.13,112.18,112.0,112.18,19209.0,111.4663,111.516,111.3371,111.516,19209.0
2025-03-12 12:45:00,112.08,112.29,112.06,112.25,3501.0,111.4166,111.6254,111.3967,111.5856,3501.0
2025-03-12 12:50:00,112.19,112.25,112.02,112.07,5468.0,111.526,111.5856,111.357,111.4067,5468.0
2025-03-12 12:55:00,112.07,112.15,111.88,111.95,32407.0,111.4067,111.4862,111.2178,111.2874,32407.0
2025-03-12 13:00:00,111.93,111.98,111.87,111.94,6573.0,111.2675,111.3172,111.2079,111.2775,6573.0
2025-03-12 13:05:00,111.92,112.05,111.91,112.01,3736.0,111.2576,111.3868,111.2476,111.347,3736.0
2025-03-12 13:10:00,112.01,112.12,111.95,112.09,6312.0,111.347,111.4564,111.2874,111.4266,6312.0
2025-03-12 13:15:00,112.09,112.09,111.71,111.77,5795.0,111.4266,111.4266,111.0488,111.1085,5795.0
2025-03-12 13:20:00,111.82,112.02,111.81,112.02,5265.0,111.1582,111.357,111.1482,111.357,5265.0
2025-03-12 13:25:00,112.02,112.14,112.0,112.09,6044.0,111.357,111.4763,111.3371,111.4266,6044.0
2025-03-12 13:30:00,112.09,112.18,112.04,112.18,8455.0,111.4266,111.516,111.3769,111.516,8455.0
2025-03-12 13:35:00,112.17,112.29,112.16,112.21,3962.0,111.5061,111.6254,111.4962,111.5459,3962.0
2025-03-12 13:40:00,112.22,112.22,112.13,112.17,2822.0,111.5558,111.5558,111.4663,111.5061,2822.0
2025-03-12 13:45:00,112.18,112.31,112.17,112.31,5030.0,111.516,111.6453,111.5061,111.6453,5030.0
2025-03-12 13:50:00,112.21,112.28,112.0,112.01,31783.0,111.5459,111.6154,111.3371,111.347,31783.0
2025-03-12 13:55:00,112.0,112.06,111.85,111.88,46893.0,111.3371,111.3967,111.188,111.2178,46893.0
2025-03-12 14:00:00,111.84,112.04,111.84,112.01,10487.0,111.1781,111.3769,111.1781,111.347,10487.0
2025-03-12 14:05:00,112.01,112.05,111.92,111.98,7141.0,111.347,111.3868,111.2576,111.3172,7141.0
2025-03-12 14:10:00,112.05,112.19,112.03,112.17,6405.0,111.3868,111.526,111.3669,111.5061,6405.0
2025-03-12 14:15:00,112.14,112.2,112.09,112.15,4242.0,111.4763,111.5359,111.4266,111.4862,4242.0
2025-03-12 14:20:00,112.13,112.16,112.0,112.02,7778.0,111.4663,111.4962,111.3371,111.357,7778.0
2025-03-12 14:25:00,112.05,112.05,111.86,112.01,54562.0,111.3868,111.3868,111.1979,111.347,54562.0
2025-03-12 14:30:00,112.04,112.07,111.97,111.98,5301.0,111.3769,111.4067,111.3073,111.3172,5301.0
2025-03-12 14:35:00,111.98,112.13,111.98,112.13,6487.0,111.3172,111.4663,111.3172,111.4663,6487.0
2025-03-12 14:40:00,112.1,112.27,112.1,112.26,2942.0,111.4365,111.6055,111.4365,111.5956,2942.0
2025-03-12 14:45:00,112.24,112.24,112.13,112.17,8409.0,111.5757,111.5757,111.4663,111.5061,8409.0
2025-03-12 14:50:00,112.16,112.25,112.05,112.07,5071.0,111.4962,111.5856,111.3868,111.4067,5071.0
2025-03-12 14:55:00,112.01,112.18,112.0,112.06,6062.0,111.347,111.516,111.3371,111.3967,6062.0
2025-03-12 15:00:00,112.05,112.05,111.53,111.79,13374.0,111.3868,111.3868,110.8699,111.1283,13374.0
2025-03-12 15:05:00,111.8,111.89,111.73,111.86,9011.0,111.1383,111.2278,111.0687,111.1979,9011.0
2025-03-12 15:10:00,111.86,111.9,111.67,111.67,9753.0,111.1979,111.2377,111.0091,111.0091,9753.0
2025-03-12 15:15:00,111.67,111.73,111.56,111.7,13657.0,111.0091,111.0687,110.8997,111.0389,13657.0
2025-03-12 15:20:00,111.7,111.7,111.43,111.59,12242.0,111.0389,111.0389,110.7705,110.9295,12242.0
2025-03-12 15:25:00,111.57,111.72,111.57,111.61,3532.0,110.9097,111.0588,110.9097,110.9494,3532.0
2025-03-12 15:30:00,111.59,111.67,111.37,111.38,5649.0,110.9295,111.0091,110.7108,110.7208,5649.0
2025-03-12 15:35:00,111.22,111.47,111.2,111.47,16448.0,110.5617,110.8102,110.5418,110.8102,16448.0
2025-03-12 15:40:00,111.45,111.54,111.23,111.47,19922.0,110.7904,110.8798,110.5717,110.8102,19922.0
2025-03-12 15:45:00,111.54,111.57,111.26,111.39,14314.0,110.8798,110.9097,110.6015,110.7307,14314.0
2025-03-12 15:50:00,111.35,111.36,111.03,111.12,35548.0,110.691,110.7009,110.3728,110.4623,35548.0
2025-03-12 15:55:00,111.12,111.21,110.93,110.96,133033.0,110.4623,110.5518,110.2734,110.3033,133033.0
2025-03-13 09:30:00,111.04,111.19,110.38,111.0,19125.0,110.3828,110.5319,109.7267,110.343,19125.0
2025-03-13 09:35:00,111.32,111.97,111.15,111.74,4867.0,110.6611,111.3073,110.4921,111.0786,4867.0
2025-03-13 09:40:00,111.88,112.32,111.88,112.32,2742.0,111.2178,111.6552,111.2178,111.6552,2742.0
2025-03-13 09:45:00,111.86,111.98,111.47,111.61,3326.0,111.1979,111.3172,110.8102,110.9494,3326.0
2025-03-13 09:50:00,111.49,111.7,111.38,111.7,11175.0,110.8301,111.0389,110.7208,111.0389,11175.0
2025-03-13 09:55:00,111.7,111.7,111.48,111.57,4470.0,111.0389,111.0389,110.8202,110.9097,4470.0
2025-03-13 10:00:00,111.65,111.98,111.65,111.91,14837.0,110.9892,111.3172,110.9892,111.2476,14837.0
2025-03-13 10:05:00,111.92,112.25,111.91,112.19,9714.0,111.2576,111.5856,111.2476,111.526,9714.0
2025-03-13 10:10:00,112.33,112.75,112.33,112.71,2779.0,111.6652,112.0827,111.6652,112.0429,2779.0
2025-03-13 10:15:00,112.6,112.65,112.43,112.52,2269.0,111.9336,111.9833,111.7646,111.854,2269.0
2025-03-13 10:20:00,112.48,112.49,112.06,112.06,3566.0,111.8143,111.8242,111.3967,111.3967,3566.0
2025-03-13 10:25:00,112.04,112.34,112.01,112.12,22591.0,111.3769,111.6751,111.347,111.4564,22591.0
2025-03-13 10:30:00,112.18,112.31,111.96,111.98,16754.0,111.516,111.6453,111.2973,111.3172,16754.0
2025-03-13 10:35:00,111.99,112.07,111.85,112.06,33004.0,111.3272,111.4067,111.188,111.3967,33004.0
2025-03-13 10:40:00,112.11,112.36,112.11,112.32,3533.0,111.4465,111.695,111.4465,111.6552,3533.0
2025-03-13 10:45:00,112.35,112.46,112.22,112.26,3767.0,111.685,111.7944,111.5558,111.5956,3767.0
2025-03-13 10:50:00,112.23,112.23,111.94,111.96,4409.0,111.5657,111.5657,111.2775,111.2973,4409.0
2025-03-13 10:55:00,111.95,111.97,111.75,111.92,6508.0,111.2874,111.3073,111.0886,111.2576,6508.0
2025-03-13 11:00:00,111.96,111.98,111.82,111.84,5814.0,111.2973,111.3172,111.1582,111.1781,5814.0
2025-03-13 11:05:00,111.88,111.93,111.79,111.8,4749.0,111.2178,111.2675,111.1283,111.1383,4749.0
2025-03-13 11:10:00,111.82,111.83,111.63,111.64,8826.0,111.1582,111.1681,110.9693,110.9792,8826.0
2025-03-13 11:15:00,111.69,111.7,111.51,111.61,2902.0,111.0289,111.0389,110.85,110.9494,2902.0
2025-03-13 11:20:00,111.62,111.66,111.39,111.48,4774.0,110.9594,110.9991,110.7307,110.8202,4774.0
2025-03-13 11:25:00,111.44,111.57,111.42,111.56,3400.0,110.7804,110.9097,110.7605,110.8997,3400.0
2025-03-13 11:30:00,111.5,111.53,111.38,111.42,3853.0,110.8401,110.8699,110.7208,110.7605,3853.0
2025-03-13 11:35:00,111.41,111.46,111.25,111.45,4501.0,110.7506,110.8003,110.5915,110.7904,4501.0
2025-03-13 11:40:00,111.4,111.64,111.34,111.49,5735.0,110.7407,110.9792,110.681,110.8301,5735.0
2025-03-13 11:45:00,111.45,111.54,111.24,111.38,3074.0,110.7904,110.8798,110.5816,110.7208,3074.0
2025-03-13 11:50:00,111.38,111.49,111.33,111.39,6136.0,110.7208,110.8301,110.6711,110.7307,6136.0
2025-03-13 11:55:00,111.39,111.42,111.22,111.28,4932.0,110.7307,110.7605,110.5617,110.6214,4932.0
2025-03-13 12:00:00,111.26,111.52,111.18,111.51,4739.0,110.6015,110.8599,110.522,110.85,4739.0
2025-03-13 12:05:00,111.44,111.64,111.3,111.52,2384.0,110.7804,110.9792,110.6412,110.8599,2384.0
2025-03-13 12:10:00,111.46,111.62,111.4,111.55,4918.0,110.8003,110.9594,110.7407,110.8898,4918.0
2025-03-13 12:15:00,111.46,111.58,111.28,111.58,4513.0,110.8003,110.9196,110.6214,110.9196,4513.0
2025-03-13 12:20:00,111.52,111.57,111.37,111.37,5616.0,110.8599,110.9097,110.7108,110.7108,5616.0
2025-03-13 12:25:00,111.33,111.42,111.26,111.42,3707.0,110.6711,110.7605,110.6015,110.7605,3707.0
2025-03-13 12:30:00,111.31,111.65,111.3,111.65,7094.0,110.6512,110.9892,110.6412,110.9892,7094.0
2025-03-13 12:35:00,111.56,111.62,111.27,111.4,7074.0,110.8997,110.9594,110.6114,110.7407,7074.0
2025-03-13 12:40:00,111.4,111.47,111.2,111.2,4535.0,110.7407,110.8102,110.5418,110.5418,4535.0
2025-03-13 12:45:00,111.14,111.26,110.88,110.98,6676.0,110.4822,110.6015,110.2237,110.3231,6676.0
2025-03-13 12:50:00,111.02,111.25,111.02,111.11,2953.0,110.3629,110.5915,110.3629,110.4524,2953.0
2025-03-13 12:55:00,111.12,111.25,111.02,111.25,2853.0,110.4623,110.5915,110.3629,110.5915,2853.0
2025-03-13 13:00:00,111.27,111.4,111.22,111.4,2515.0,110.6114,110.7407,110.5617,110.7407,2515.0
2025-03-13 13:05:00,111.42,111.42,111.1,111.2,2691.0,110.7605,110.7605,110.4424,110.5418,2691.0
2025-03-13 13:10:00,111.12,111.12,110.93,111.03,7022.0,110.4623,110.4623,110.2734,110.3728,7022.0
2025-03-13 13:15:00,111.0,111.05,110.81,110.81,23331.0,110.343,110.3927,110.1541,110.1541,23331.0
2025-03-13 13:20:00,110.89,110.98,110.73,110.84,6740.0,110.2337,110.3231,110.0746,110.184,6740.0
2025-03-13 13:25:00,110.8,110.87,110.78,110.85,3441.0,110.1442,110.2138,110.1243,110.1939,3441.0
2025-03-13 13:30:00,110.8,110.8,110.56,110.57,3659.0,110.1442,110.1442,109.9056,109.9156,3659.0
2025-03-13 13:35:00,110.61,110.67,110.41,110.41,55629.0,109.9553,110.015,109.7565,109.7565,55629.0
2025-03-13 13:40:00,110.4,110.48,110.37,110.48,3197.0,109.7466,109.8261,109.7168,109.8261,3197.0
2025-03-13 13:45:00,110.49,110.53,110.32,110.4,5697.0,109.836,109.8758,109.667,109.7466,5697.0
2025-03-13 13:50:00,110.44,110.56,110.34,110.4,6488.0,109.7863,109.9056,109.6869,109.7466,6488.0
2025-03-13 13:55:00,110.45,110.5,110.31,110.44,8822.0,109.7963,109.846,109.6571,109.7863,8822.0
2025-03-13 14:00:00,110.45,110.81,110.41,110.69,5212.0,109.7963,110.1541,109.7565,110.0349,5212.0
2025-03-13 14:05:00,110.74,111.01,110.69,110.93,1343.0,110.0846,110.353,110.0349,110.2734,1343.0
2025-03-13 14:10:00,110.93,111.25,110.92,111.12,7860.0,110.2734,110.5915,110.2635,110.4623,7860.0
2025-03-13 14:15:00,111.08,111.09,110.92,110.94,13616.0,110.4226,110.4325,110.2635,110.2834,13616.0
2025-03-13 14:20:00,110.93,111.07,110.89,111.06,6719.0,110.2734,110.4126,110.2337,110.4027,6719.0
2025-03-13 14:25:00,111.01,111.14,110.95,111.11,6816.0,110.353,110.4822,110.2933,110.4524,6816.0
2025-03-13 14:30:00,111.06,111.37,111.06,111.17,7445.0,110.4027,110.7108,110.4027,110.512,7445.0
2025-03-13 14:35:00,111.18,111.25,111.18,111.18,3745.0,110.522,110.5915,110.522,110.522,3745.0
2025-03-13 14:40:00,111.16,111.3,111.15,111.29,6953.0,110.5021,110.6412,110.4921,110.6313,6953.0
2025-03-13 14:45:00,111.27,111.34,111.17,111.33,7424.0,110.6114,110.681,110.512,110.6711,7424.0
2025-03-13 14:50:00,111.34,111.36,111.26,111.35,3344.0,110.681,110.7009,110.6015,110.691,3344.0
2025-03-13 14:55:00,111.35,111.43,111.18,111.27,10822.0,110.691,110.7705,110.522,110.6114,10822.0
2025-03-13 15:00:00,111.31,111.41,111.13,111.2,7624.0,110.6512,110.7506,110.4723,110.5418,7624.0
2025-03-13 15:05:00,111.24,111.24,111.0,111.1,3479.0,110.5816,110.5816,110.343,110.4424,3479.0
2025-03-13 15:10:00,111.09,111.35,111.06,111.31,11998.0,110.4325,110.691,110.4027,110.6512,11998.0
2025-03-13 15:15:00,111.22,111.33,111.18,111.2,6320.0,110.5617,110.6711,110.522,110.5418,6320.0
2025-03-13 15:20:00,111.2,111.27,111.17,111.18,8455.0,110.5418,110.6114,110.512,110.522,8455.0
2025-03-13 15:25:00,111.17,111.17,110.94,111.05,16010.0,110.512,110.512,110.2834,110.3927,16010.0
2025-03-13 15:30:00,111.02,111.28,111.0,111.28,17343.0,110.3629,110.6214,110.343,110.6214,17343.0
2025-03-13 15:35:00,111.27,111.31,111.04,111.14,18134.0,110.6114,110.6512,110.3828,110.4822,18134.0
2025-03-13 15:40:00,111.17,111.51,111.16,111.51,17915.0,110.512,110.85,110.5021,110.85,17915.0
2025-03-13 15:45:00,111.5,111.56,111.4,111.52,23580.0,110.8401,110.8997,110.7407,110.8599,23580.0
2025-03-13 15:50:00,111.49,111.52,111.2,111.35,45500.0,110.8301,110.8599,110.5418,110.691,45500.0
2025-03-13 15:55:00,111.33,111.49,111.33,111.36,200367.0,110.6711,110.8301,110.6711,110.7009,200367.0
2025-03-14 09:30:00,112.78,112.78,111.62,112.04,85916.0,112.1125,112.1125,110.9594,111.3769,85916.0
2025-03-14 09:35:00,112.0,112.79,111.82,111.93,23557.0,111.3371,112.1224,111.1582,111.2675,23557.0
2025-03-14 09:40:00,112.05,112.68,112.05,112.68,1803.0,111.3868,112.0131,111.3868,112.0131,1803.0
2025-03-14 09:45:00,112.69,112.88,112.5,112.76,2000.0,112.023,112.2119,111.8341,112.0926,2000.0
2025-03-14 09:50:00,112.9,113.61,112.62,113.57,14843.0,112.2318,112.9376,111.9534,112.8978,14843.0
2025-03-14 09:55:00,113.62,113.83,113.4,113.59,57222.0,112.9475,113.1563,112.7288,112.9177,57222.0
2025-03-14 10:00:00,113.41,113.41,112.69,112.78,30613.0,112.7388,112.7388,112.023,112.1125,30613.0
2025-03-14 10:05:00,112.82,112.99,112.57,112.7,4606.0,112.1523,112.3212,111.9037,112.033,4606.0
2025-03-14 10:10:00,112.71,112.83,112.36,112.71,13980.0,112.0429,112.1622,111.695,112.0429,13980.0
2025-03-14 10:15:00,112.71,112.71,112.08,112.09,2753.0,112.0429,112.0429,111.4166,111.4266,2753.0
2025-03-14 10:20:00,112.09,112.09,111.86,112.04,6780.0,111.4266,111.4266,111.1979,111.3769,6780.0
2025-03-14 10:25:00,112.05,112.24,111.98,112.24,7928.0,111.3868,111.5757,111.3172,111.5757,7928.0
2025-03-14 10:30:00,112.2,112.36,112.11,112.29,2898.0,111.5359,111.695,111.4465,111.6254,2898.0
2025-03-14 10:35:00,112.34,112.46,112.2,112.46,1989.0,111.6751,111.7944,111.5359,111.7944,1989.0
2025-03-14 10:40:00,112.4,112.8,112.28,112.8,13002.0,111.7347,112.1324,111.6154,112.1324,13002.0
2025-03-14 10:45:00,112.86,113.04,112.67,112.76,24305.0,112.192,112.3709,112.0031,112.0926,24305.0
2025-03-14 10:50:00,112.78,112.98,112.75,112.98,10815.0,112.1125,112.3113,112.0827,112.3113,10815.0
2025-03-14 10:55:00,112.93,113.01,112.78,112.93,11233.0,112.2616,112.3411,112.1125,112.2616,11233.0
2025-03-14 11:00:00,112.96,113.1,112.84,112.92,50992.0,112.2914,112.4306,112.1721,112.2517,50992.0
2025-03-14 11:05:00,112.92,113.0,112.74,112.79,10043.0,112.2517,112.3312,112.0727,112.1224,10043.0
2025-03-14 11:10:00,112.86,112.93,112.72,112.81,17975.0,112.192,112.2616,112.0528,112.1423,17975.0
2025-03-14 11:15:00,112.88,113.06,112.81,112.98,30646.0,112.2119,112.3908,112.1423,112.3113,30646.0
2025-03-14 11:20:00,113.0,113.14,112.92,113.14,17959.0,112.3312,112.4704,112.2517,112.4704,17959.0
2025-03-14 11:25:00,113.13,113.34,113.08,113.3,15433.0,112.4604,112.6692,112.4107,112.6294,15433.0
2025-03-14 11:30:00,113.3,113.38,113.01,113.03,38346.0,112.6294,112.7089,112.3411,112.361,38346.0
2025-03-14 11:35:00,113.07,113.19,112.87,112.92,19681.0,112.4008,112.5201,112.202,112.2517,19681.0
2025-03-14 11:40:00,112.88,112.97,112.77,112.81,9245.0,112.2119,112.3014,112.1025,112.1423,9245.0
2025-03-14 11:45:00,112.85,112.85,112.62,112.79,7019.0,112.1821,112.1821,111.9534,112.1224,7019.0
2025-03-14 11:50:00,112.79,112.79,112.62,112.7,7686.0,112.1224,112.1224,111.9534,112.033,7686.0
2025-03-14 11:55:00,112.68,112.88,112.63,112.81,11666.0,112.0131,112.2119,111.9634,112.1423,11666.0
2025-03-14 12:00:00,112.87,112.99,112.8,112.84,3522.0,112.202,112.3212,112.1324,112.1721,3522.0
2025-03-14 12:05:00,112.88,112.93,112.77,112.91,7858.0,112.2119,112.2616,112.1025,112.2417,7858.0
2025-03-14 12:10:00,112.91,112.91,112.69,112.76,3850.0,112.2417,112.2417,112.023,112.0926,3850.0
2025-03-14 12:15:00,112.74,112.77,112.58,112.63,3917.0,112.0727,112.1025,111.9137,111.9634,3917.0
2025-03-14 12:20:00,112.55,112.75,112.55,112.65,4451.0,111.8838,112.0827,111.8838,111.9833,4451.0
2025-03-14 12:25:00,112.75,112.79,112.48,112.51,7420.0,112.0827,112.1224,111.8143,111.8441,7420.0
2025-03-14 12:30:00,112.55,112.66,112.47,112.66,3640.0,111.8838,111.9932,111.8043,111.9932,3640.0
2025-03-14 12:35:00,112.69,112.8,112.6,112.62,11216.0,112.023,112.1324,111.9336,111.9534,11216.0
2025-03-14 12:40:00,112.64,112.79,112.6,112.77,4660.0,111.9733,112.1224,111.9336,112.1025,4660.0
2025-03-14 12:45:00,112.74,112.85,112.59,112.84,11004.0,112.0727,112.1821,111.9236,112.1721,11004.0
2025-03-14 12:50:00,112.9,113.08,112.89,113.02,11933.0,112.2318,112.4107,112.2218,112.3511,11933.0
2025-03-14 12:55:00,113.02,113.24,113.01,113.12,8234.0,112.3511,112.5698,112.3411,112.4505,8234.0
2025-03-14 13:00:00,113.17,113.39,113.17,113.26,10631.0,112.5002,112.7189,112.5002,112.5896,10631.0
2025-03-14 13:05:00,113.24,113.46,113.19,113.41,10110.0,112.5698,112.7885,112.5201,112.7388,10110.0
2025-03-14 13:10:00,113.35,113.37,113.16,113.19,12019.0,112.6791,112.699,112.4902,112.5201,12019.0
2025-03-14 13:15:00,113.19,113.31,113.15,113.25,7111.0,112.5201,112.6394,112.4803,112.5797,7111.0
2025-03-14 13:20:00,113.25,113.31,113.2,113.21,7991.0,112.5797,112.6394,112.53,112.5399,7991.0
2025-03-14 13:25:00,113.21,113.36,113.18,113.21,16740.0,112.5399,112.6891,112.5101,112.5399,16740.0
2025-03-14 13:30:00,113.23,113.35,113.22,113.27,9722.0,112.5598,112.6791,112.5499,112.5996,9722.0
2025-03-14 13:35:00,113.31,113.31,113.14,113.27,11294.0,112.6394,112.6394,112.4704,112.5996,11294.0
2025-03-14 13:40:00,113.25,113.3,113.04,113.09,15288.0,112.5797,112.6294,112.3709,112.4207,15288.0
2025-03-14 13:45:00,113.08,113.14,113.01,113.04,6153.0,112.4107,112.4704,112.3411,112.3709,6153.0
2025-03-14 13:50:00,113.04,113.1,112.96,113.06,7702.0,112.3709,112.4306,112.2914,112.3908,7702.0
2025-03-14 13:55:00,113.11,113.11,113.0,113.0,7377.0,112.4405,112.4405,112.3312,112.3312,7377.0
2025-03-14 14:00:00,112.98,113.17,112.98,113.13,8824.0,112.3113,112.5002,112.3113,112.4604,8824.0
2025-03-14 14:05:00,113.08,113.2,113.08,113.11,4963.0,112.4107,112.53,112.4107,112.4405,4963.0
2025-03-14 14:10:00,113.11,113.17,113.04,113.06,7333.0,112.4405,112.5002,112.3709,112.3908,7333.0
2025-03-14 14:15:00,113.04,113.15,113.04,113.04,6898.0,112.3709,112.4803,112.3709,112.3709,6898.0
2025-03-14 14:20:00,113.03,113.04,112.88,112.93,13028.0,112.361,112.3709,112.2119,112.2616,13028.0
2025-03-14 14:25:00,112.93,113.1,112.92,113.01,8597.0,112.2616,112.4306,112.2517,112.3411,8597.0
2025-03-14 14:30:00,113.04,113.26,113.03,113.21,5668.0,112.3709,112.5896,112.361,112.5399,5668.0
2025-03-14 14:35:00,113.21,113.32,113.12,113.29,7521.0,112.5399,112.6493,112.4505,112.6195,7521.0
2025-03-14 14:40:00,113.29,113.33,113.16,113.21,8625.0,112.6195,112.6592,112.4902,112.5399,8625.0
2025-03-14 14:45:00,113.18,113.23,113.13,113.2,6418.0,112.5101,112.5598,112.4604,112.53,6418.0
2025-03-14 14:50:00,113.21,113.25,113.14,113.19,6957.0,112.5399,112.5797,112.4704,112.5201,6957.0
2025-03-14 14:55:00,113.16,113.17,113.05,113.17,14701.0,112.4902,112.5002,112.3809,112.5002,14701.0
2025-03-14 15:00:00,113.18,113.32,113.14,113.26,17343.0,112.5101,112.6493,112.4704,112.5896,17343.0
2025-03-14 15:05:00,113.27,113.36,113.24,113.34,12362.0,112.5996,112.6891,112.5698,112.6692,12362.0
2025-03-14 15:10:00,113.34,113.44,113.33,113.36,7219.0,112.6692,112.7686,112.6592,112.6891,7219.0
2025-03-14 15:15:00,113.36,113.49,113.35,113.45,12417.0,112.6891,112.8183,112.6791,112.7785,12417.0
2025-03-14 15:20:00,113.44,113.51,113.4,113.48,10400.0,112.7686,112.8382,112.7288,112.8083,10400.0
2025-03-14 15:25:00,113.51,113.63,113.36,113.38,11446.0,112.8382,112.9575,112.6891,112.7089,11446.0
2025-03-14 15:30:00,113.42,113.48,113.39,113.41,14946.0,112.7487,112.8083,112.7189,112.7388,14946.0
2025-03-14 15:35:00,113.42,113.44,113.28,113.38,14097.0,112.7487,112.7686,112.6095,112.7089,14097.0
2025-03-14 15:40:00,113.37,113.58,113.31,113.58,17034.0,112.699,112.9078,112.6394,112.9078,17034.0
2025-03-14 15:45:00,113.56,113.57,113.35,113.5,22390.0,112.8879,112.8978,112.6791,112.8282,22390.0
2025-03-14 15:50:00,113.48,113.65,113.39,113.65,37006.0,112.8083,112.9773,112.7189,112.9773,37006.0
2025-03-14 15:55:00,113.63,113.85,113.47,113.5,159590.0,112.9575,113.1762,112.7984,112.8282,159590.0
2025-03-17 09:30:00,113.43,114.15,113.22,114.15,11708.0,112.7586,113.4744,112.5499,113.4744,11708.0
2025-03-17 09:35:00,114.15,114.46,113.68,113.88,15730.0,113.4744,113.7825,113.0072,113.206,15730.0
2025-03-17 09:40:00,113.77,113.89,113.35,113.89,7998.0,113.0966,113.2159,112.6791,113.2159,7998.0
2025-03-17 09:45:00,113.93,114.15,113.9,114.11,7794.0,113.2557,113.4744,113.2259,113.4346,7794.0
2025-03-17 09:50:00,114.01,114.11,113.68,114.05,9177.0,113.3352,113.4346,113.0072,113.375,9177.0
2025-03-17 09:55:00,114.17,114.18,113.68,113.71,8888.0,113.4943,113.5042,113.0072,113.037,8888.0
2025-03-17 10:00:00,113.58,113.76,113.29,113.39,11853.0,112.9078,113.0867,112.6195,112.7189,11853.0
2025-03-17 10:05:00,113.27,113.47,113.06,113.25,12357.0,112.5996,112.7984,112.3908,112.5797,12357.0
2025-03-17 10:10:00,113.19,113.24,113.0,113.17,17339.0,112.5201,112.5698,112.3312,112.5002,17339.0
2025-03-17 10:15:00,113.11,113.34,113.07,113.22,32294.0,112.4405,112.6692,112.4008,112.5499,32294.0
2025-03-17 10:20:00,113.25,113.57,113.22,113.57,14846.0,112.5797,112.8978,112.5499,112.8978,14846.0
2025-03-17 10:25:00,113.57,113.75,113.45,113.65,16242.0,112.8978,113.0767,112.7785,112.9773,16242.0
2025-03-17 10:30:00,113.51,113.69,113.44,113.53,8488.0,112.8382,113.0171,112.7686,112.858,8488.0
2025-03-17 10:35:00,113.62,113.76,113.45,113.69,4411.0,112.9475,113.0867,112.7785,113.0171,4411.0
2025-03-17 10:40:00,113.67,113.75,113.55,113.7,4897.0,112.9972,113.0767,112.8779,113.027,4897.0
2025-03-17 10:45:00,113.67,113.71,113.39,113.39,31958.0,112.9972,113.037,112.7189,112.7189,31958.0
2025-03-17 10:50:00,113.4,113.56,113.28,113.33,10477.0,112.7288,112.8879,112.6095,112.6592,10477.0
2025-03-17 10:55:00,113.33,113.36,113.01,113.15,17975.0,112.6592,112.6891,112.3411,112.4803,17975.0
2025-03-17 11:00:00,113.19,113.29,113.01,113.2,57794.0,112.5201,112.6195,112.3411,112.53,57794.0
2025-03-17 11:05:00,113.2,113.2,113.0,113.17,35999.0,112.53,112.53,112.3312,112.5002,35999.0
2025-03-17 11:10:00,113.17,113.23,113.07,113.12,86033.0,112.5002,112.5598,112.4008,112.4505,86033.0
2025-03-17 11:15:00,113.12,113.26,113.09,113.16,14150.0,112.4505,112.5896,112.4207,112.4902,14150.0
2025-03-17 11:20:00,113.16,113.25,113.11,113.16,12149.0,112.4902,112.5797,112.4405,112.4902,12149.0
2025-03-17 11:25:00,113.17,113.18,113.03,113.04,20357.0,112.5002,112.5101,112.361,112.3709,20357.0
2025-03-17 11:30:00,113.0,113.06,112.82,112.87,24623.0,112.3312,112.3908,112.1523,112.202,24623.0
2025-03-17 11:35:00,112.89,112.89,112.67,112.69,8473.0,112.2218,112.2218,112.0031,112.023,8473.0
2025-03-17 11:40:00,112.69,112.87,112.68,112.78,7747.0,112.023,112.202,112.0131,112.1125,7747.0
2025-03-17 11:45:00,112.76,112.8,112.65,112.77,3135.0,112.0926,112.1324,111.9833,112.1025,3135.0
2025-03-17 11:50:00,112.77,112.83,112.73,112.8,6040.0,112.1025,112.1622,112.0628,112.1324,6040.0
2025-03-17 11:55:00,112.82,112.85,112.77,112.79,7174.0,112.1523,112.1821,112.1025,112.1224,7174.0
2025-03-17 12:00:00,112.76,112.87,112.7,112.85,4072.0,112.0926,112.202,112.033,112.1821,4072.0
2025-03-17 12:05:00,112.85,112.91,112.84,112.89,3749.0,112.1821,112.2417,112.1721,112.2218,3749.0
2025-03-17 12:10:00,112.89,112.98,112.87,112.93,9872.0,112.2218,112.3113,112.202,112.2616,9872.0
2025-03-17 12:15:00,112.91,112.91,112.76,112.86,6991.0,112.2417,112.2417,112.0926,112.192,6991.0
2025-03-17 12:20:00,112.83,112.83,112.63,112.66,16397.0,112.1622,112.1622,111.9634,111.9932,16397.0
2025-03-17 12:25:00,112.67,112.89,112.63,112.87,13518.0,112.0031,112.2218,111.9634,112.202,13518.0
2025-03-17 12:30:00,112.83,112.9,112.76,112.86,7082.0,112.1622,112.2318,112.0926,112.192,7082.0
2025-03-17 12:35:00,112.91,113.15,112.86,113.05,14630.0,112.2417,112.4803,112.192,112.3809,14630.0
2025-03-17 12:40:00,112.98,113.08,112.98,113.04,3695.0,112.3113,112.4107,112.3113,112.3709,3695.0
2025-03-17 12:45:00,113.0,113.14,112.92,113.13,9476.0,112.3312,112.4704,112.2517,112.4604,9476.0
2025-03-17 12:50:00,113.14,113.31,113.11,113.18,10753.0,112.4704,112.6394,112.4405,112.5101,10753.0
2025-03-17 12:55:00,113.2,113.21,113.09,113.19,5354.0,112.53,112.5399,112.4207,112.5201,5354.0
2025-03-17 13:00:00,113.19,113.27,113.15,113.16,6278.0,112.5201,112.5996,112.4803,112.4902,6278.0
2025-03-17 13:05:00,113.14,113.2,113.14,113.17,900.0,112.4704,112.53,112.4704,112.5002,900.0
2025-03-17 13:10:00,113.2,113.21,113.09,113.1,8706.0,112.53,112.5399,112.4207,112.4306,8706.0
2025-03-17 13:15:00,113.08,113.14,113.05,113.1,7965.0,112.4107,112.4704,112.3809,112.4306,7965.0
2025-03-17 13:20:00,113.08,113.18,113.08,113.12,5506.0,112.4107,112.5101,112.4107,112.4505,5506.0
2025-03-17 13:25:00,113.18,113.25,113.12,113.13,13648.0,112.5101,112.5797,112.4505,112.4604,13648.0
2025-03-17 13:30:00,113.16,113.28,113.14,113.28,3900.0,112.4902,112.6095,112.4704,112.6095,3900.0
2025-03-17 13:35:00,113.28,113.54,113.26,113.46,19845.0,112.6095,112.868,112.5896,112.7885,19845.0
2025-03-17 13:40:00,113.44,113.63,113.4,113.48,29880.0,112.7686,112.9575,112.7288,112.8083,29880.0
2025-03-17 13:45:00,113.44,113.68,113.39,113.56,59788.0,112.7686,113.0072,112.7189,112.8879,59788.0
2025-03-17 13:50:00,113.57,113.84,113.57,113.8,13194.0,112.8978,113.1662,112.8978,113.1265,13194.0
2025-03-17 13:55:00,113.76,113.92,113.7,113.89,6100.0,113.0867,113.2457,113.027,113.2159,6100.0
2025-03-17 14:00:00,113.92,114.11,113.84,113.85,22741.0,113.2457,113.4346,113.1662,113.1762,22741.0
2025-03-17 14:05:00,113.87,114.01,113.87,114.01,15578.0,113.196,113.3352,113.196,113.3352,15578.0
2025-03-17 14:10:00,113.99,114.07,113.96,114.02,73795.0,113.3153,113.3949,113.2855,113.3451,73795.0
2025-03-17 14:15:00,114.02,114.02,113.86,113.9,11289.0,113.3451,113.3451,113.1861,113.2259,11289.0
2025-03-17 14:20:00,113.89,113.9,113.76,113.87,9286.0,113.2159,113.2259,113.0867,113.196,9286.0
2025-03-17 14:25:00,113.87,113.87,113.69,113.69,21058.0,113.196,113.196,113.0171,113.0171,21058.0
2025-03-17 14:30:00,113.68,113.83,113.65,113.8,16097.0,113.0072,113.1563,112.9773,113.1265,16097.0
2025-03-17 14:35:00,113.79,113.85,113.74,113.8,15965.0,113.1165,113.1762,113.0668,113.1265,15965.0
2025-03-17 14:40:00,113.79,113.82,113.71,113.81,10428.0,113.1165,113.1463,113.037,113.1364,10428.0
2025-03-17 14:45:00,113.78,113.88,113.77,113.82,21443.0,113.1066,113.206,113.0966,113.1463,21443.0
2025-03-17 14:50:00,113.82,113.85,113.79,113.83,7929.0,113.1463,113.1762,113.1165,113.1563,7929.0
2025-03-17 14:55:00,113.85,113.92,113.76,113.76,11581.0,113.1762,113.2457,113.0867,113.0867,11581.0
2025-03-17 15:00:00,113.77,113.77,113.61,113.64,8273.0,113.0966,113.0966,112.9376,112.9674,8273.0
2025-03-17 15:05:00,113.67,113.75,113.66,113.67,7415.0,112.9972,113.0767,112.9873,112.9972,7415.0
2025-03-17 15:10:00,113.65,113.71,113.55,113.66,27425.0,112.9773,113.037,112.8779,112.9873,27425.0
2025-03-17 15:15:00,113.6,113.77,113.6,113.75,13173.0,112.9276,113.0966,112.9276,113.0767,13173.0
2025-03-17 15:20:00,113.74,113.89,113.71,113.83,16830.0,113.0668,113.2159,113.037,113.1563,16830.0
2025-03-17 15:25:00,113.82,113.98,113.82,113.97,7780.0,113.1463,113.3054,113.1463,113.2954,7780.0
2025-03-17 15:30:00,113.93,114.0,113.76,113.78,13371.0,113.2557,113.3253,113.0867,113.1066,13371.0
2025-03-17 15:35:00,113.76,113.79,113.65,113.75,13795.0,113.0867,113.1165,112.9773,113.0767,13795.0
2025-03-17 15:40:00,113.73,113.9,113.71,113.88,11396.0,113.0569,113.2259,113.037,113.206,11396.0
2025-03-17 15:45:00,113.87,113.97,113.79,113.96,13753.0,113.196,113.2954,113.1165,113.2855,13753.0
2025-03-17 15:50:00,113.93,114.04,113.84,114.02,31482.0,113.2557,113.365,113.1662,113.3451,31482.0
2025-03-17 15:55:00,114.0,114.02,113.79,113.85,108615.0,113.3253,113.3451,113.1165,113.1762,108615.0
2025-03-18 09:30:00,113.37,113.57,112.74,112.81,12767.0,112.699,112.8978,112.0727,112.1423,12767.0
2025-03-18 09:35:00,112.81,113.56,112.81,113.34,4042.0,112.1423,112.8879,112.1423,112.6692,4042.0
2025-03-18 09:40:00,113.34,113.5,113.34,113.5,2621.0,112.6692,112.8282,112.6692,112.8282,2621.0
2025-03-18 09:45:00,113.34,113.62,113.22,113.22,4917.0,112.6692,112.9475,112.5499,112.5499,4917.0
2025-03-18 09:50:00,113.33,113.47,113.13,113.13,3256.0,112.6592,112.7984,112.4604,112.4604,3256.0
2025-03-18 09:55:00,113.13,113.42,113.05,113.27,7320.0,112.4604,112.7487,112.3809,112.5996,7320.0
2025-03-18 10:00:00,113.24,113.69,113.24,113.41,22118.0,112.5698,113.0171,112.5698,112.7388,22118.0
2025-03-18 10:05:00,113.42,113.49,113.39,113.46,8795.0,112.7487,112.8183,112.7189,112.7885,8795.0
2025-03-18 10:10:00,113.46,113.57,113.27,113.57,12204.0,112.7885,112.8978,112.5996,112.8978,12204.0
2025-03-18 10:15:00,113.56,113.63,113.47,113.62,9116.0,112.8879,112.9575,112.7984,112.9475,9116.0
2025-03-18 10:20:00,113.65,113.68,113.45,113.54,9896.0,112.9773,113.0072,112.7785,112.868,9896.0
2025-03-18 10:25:00,113.5,113.61,113.44,113.58,9218.0,112.8282,112.9376,112.7686,112.9078,9218.0
2025-03-18 10:30:00,113.63,113.84,113.61,113.84,14328.0,112.9575,113.1662,112.9376,113.1662,14328.0
2025-03-18 10:35:00,113.84,113.91,113.78,113.84,6545.0,113.1662,113.2358,113.1066,113.1662,6545.0
2025-03-18 10:40:00,113.88,113.93,113.81,113.84,10975.0,113.206,113.2557,113.1364,113.1662,10975.0
2025-03-18 10:45:00,113.91,113.91,113.56,113.62,10283.0,113.2358,113.2358,112.8879,112.9475,10283.0
2025-03-18 10:50:00,113.66,113.74,113.58,113.59,10648.0,112.9873,113.0668,112.9078,112.9177,10648.0
2025-03-18 10:55:00,113.57,113.57,113.41,113.41,3371.0,112.8978,112.8978,112.7388,112.7388,3371.0
2025-03-18 11:00:00,113.41,113.49,113.28,113.46,13056.0,112.7388,112.8183,112.6095,112.7885,13056.0
2025-03-18 11:05:00,113.45,113.46,113.28,113.33,6408.0,112.7785,112.7885,112.6095,112.6592,6408.0
2025-03-18 11:10:00,113.33,113.42,113.32,113.33,6056.0,112.6592,112.7487,112.6493,112.6592,6056.0
2025-03-18 11:15:00,113.37,113.37,113.21,113.23,1589.0,112.699,112.699,112.5399,112.5598,1589.0
2025-03-18 11:20:00,113.18,113.18,113.01,113.08,2738.0,112.5101,112.5101,112.3411,112.4107,2738.0
2025-03-18 11:25:00,113.1,113.15,112.96,112.97,3956.0,112.4306,112.4803,112.2914,112.3014,3956.0
2025-03-18 11:30:00,112.89,112.97,112.84,112.97,4515.0,112.2218,112.3014,112.1721,112.3014,4515.0
2025-03-18 11:35:00,112.94,113.11,112.93,113.1,1782.0,112.2715,112.4405,112.2616,112.4306,1782.0
2025-03-18 11:40:00,113.15,113.44,113.15,113.4,10898.0,112.4803,112.7686,112.4803,112.7288,10898.0
2025-03-18 11:45:00,113.36,113.36,113.1,113.11,1422.0,112.6891,112.6891,112.4306,112.4405,1422.0
2025-03-18 11:50:00,113.01,113.06,112.93,112.93,2437.0,112.3411,112.3908,112.2616,112.2616,2437.0
2025-03-18 11:55:00,112.95,113.07,112.95,113.02,2732.0,112.2815,112.4008,112.2815,112.3511,2732.0
2025-03-18 12:00:00,113.02,113.13,113.02,113.13,2682.0,112.3511,112.4604,112.3511,112.4604,2682.0
2025-03-18 12:05:00,113.14,113.18,113.06,113.07,2217.0,112.4704,112.5101,112.3908,112.4008,2217.0
2025-03-18 12:10:00,113.12,113.19,113.09,113.16,2466.0,112.4505,112.5201,112.4207,112.4902,2466.0
2025-03-18 12:15:00,113.17,113.25,113.13,113.13,2405.0,112.5002,112.5797,112.4604,112.4604,2405.0
2025-03-18 12:20:00,113.06,113.15,113.05,113.11,1420.0,112.3908,112.4803,112.3809,112.4405,1420.0
2025-03-18 12:25:00,113.14,113.22,113.12,113.2,4759.0,112.4704,112.5499,112.4505,112.53,4759.0
2025-03-18 12:30:00,113.24,113.26,113.12,113.13,1913.0,112.5698,112.5896,112.4505,112.4604,1913.0
2025-03-18 12:35:00,113.13,113.25,113.1,113.1,4726.0,112.4604,112.5797,112.4306,112.4306,4726.0
2025-03-18 12:40:00,113.14,113.24,112.99,113.0,2207.0,112.4704,112.5698,112.3212,112.3312,2207.0
2025-03-18 12:45:00,113.0,113.06,112.99,112.99,2517.0,112.3312,112.3908,112.3212,112.3212,2517.0
2025-03-18 12:50:00,112.92,112.94,112.84,112.89,1145.0,112.2517,112.2715,112.1721,112.2218,1145.0
2025-03-18 12:55:00,112.94,112.97,112.9,112.94,4821.0,112.2715,112.3014,112.2318,112.2715,4821.0
2025-03-18 13:00:00,112.94,113.05,112.93,112.99,5693.0,112.2715,112.3809,112.2616,112.3212,5693.0
2025-03-18 13:05:00,112.98,112.98,112.84,112.87,2691.0,112.3113,112.3113,112.1721,112.202,2691.0
2025-03-18 13:10:00,112.85,113.02,112.85,112.97,1577.0,112.1821,112.3511,112.1821,112.3014,1577.0
2025-03-18 13:15:00,113.06,113.18,112.88,112.94,5956.0,112.3908,112.5101,112.2119,112.2715,5956.0
2025-03-18 13:20:00,112.99,113.26,112.97,113.24,3984.0,112.3212,112.5896,112.3014,112.5698,3984.0
2025-03-18 13:25:00,113.23,113.34,113.18,113.26,1453.0,112.5598,112.6692,112.5101,112.5896,1453.0
2025-03-18 13:30:00,113.36,113.42,113.32,113.4,8445.0,112.6891,112.7487,112.6493,112.7288,8445.0
2025-03-18 13:35:00,113.44,113.51,113.39,113.48,11227.0,112.7686,112.8382,112.7189,112.8083,11227.0
2025-03-18 13:40:00,113.45,113.48,113.43,113.43,3976.0,112.7785,112.8083,112.7586,112.7586,3976.0
2025-03-18 13:45:00,113.46,113.52,113.45,113.5,10481.0,112.7885,112.8481,112.7785,112.8282,10481.0
2025-03-18 13:50:00,113.5,113.52,113.41,113.5,14653.0,112.8282,112.8481,112.7388,112.8282,14653.0
2025-03-18 13:55:00,113.49,113.5,113.43,113.48,2378.0,112.8183,112.8282,112.7586,112.8083,2378.0
2025-03-18 14:00:00,113.53,113.55,113.47,113.53,8112.0,112.858,112.8779,112.7984,112.858,8112.0
2025-03-18 14:05:00,113.53,113.56,113.51,113.52,2664.0,112.858,112.8879,112.8382,112.8481,2664.0
2025-03-18 14:10:00,113.52,113.52,113.44,113.48,1876.0,112.8481,112.8481,112.7686,112.8083,1876.0
2025-03-18 14:15:00,113.48,113.6,113.47,113.6,4012.0,112.8083,112.9276,112.7984,112.9276,4012.0
2025-03-18 14:20:00,113.65,113.84,113.65,113.73,2413.0,112.9773,113.1662,112.9773,113.0569,2413.0
2025-03-18 14:25:00,113.73,113.73,113.53,113.53,1506.0,113.0569,113.0569,112.858,112.858,1506.0
2025-03-18 14:30:00,113.51,113.67,113.51,113.61,2871.0,112.8382,112.9972,112.8382,112.9376,2871.0
2025-03-18 14:35:00,113.61,113.62,113.55,113.55,4373.0,112.9376,112.9475,112.8779,112.8779,4373.0
2025-03-18 14:40:00,113.59,113.59,113.38,113.44,2160.0,112.9177,112.9177,112.7089,112.7686,2160.0
2025-03-18 14:45:00,113.38,113.52,113.38,113.49,3233.0,112.7089,112.8481,112.7089,112.8183,3233.0
2025-03-18 14:50:00,113.49,113.59,113.47,113.55,3965.0,112.8183,112.9177,112.7984,112.8779,3965.0
2025-03-18 14:55:00,113.51,113.52,113.36,113.42,4715.0,112.8382,112.8481,112.6891,112.7487,4715.0
2025-03-18 15:00:00,113.41,113.46,113.32,113.43,3540.0,112.7388,112.7885,112.6493,112.7586,3540.0
2025-03-18 15:05:00,113.43,113.43,113.32,113.36,2970.0,112.7586,112.7586,112.6493,112.6891,2970.0
2025-03-18 15:10:00,113.32,113.4,113.27,113.35,5595.0,112.6493,112.7288,112.5996,112.6791,5595.0
2025-03-18 15:15:00,113.31,113.52,113.31,113.47,4834.0,112.6394,112.8481,112.6394,112.7984,4834.0
2025-03-18 15:20:00,113.46,113.49,113.38,113.44,3008.0,112.7885,112.8183,112.7089,112.7686,3008.0
2025-03-18 15:25:00,113.43,113.55,113.42,113.51,6233.0,112.7586,112.8779,112.7487,112.8382,6233.0
2025-03-18 15:30:00,113.55,113.66,113.48,113.65,7096.0,112.8779,112.9873,112.8083,112.9773,7096.0
2025-03-18 15:35:00,113.65,113.65,113.44,113.64,7297.0,112.9773,112.9773,112.7686,112.9674,7297.0
2025-03-18 15:40:00,113.65,113.72,113.56,113.57,7755.0,112.9773,113.0469,112.8879,112.8978,7755.0
2025-03-18 15:45:00,113.54,113.59,113.42,113.51,9179.0,112.868,112.9177,112.7487,112.8382,9179.0
2025-03-18 15:50:00,113.48,113.71,113.48,113.71,22560.0,112.8083,113.037,112.8083,113.037,22560.0
2025-03-18 15:55:00,113.7,113.76,113.44,113.61,71141.0,113.027,113.0867,112.7686,112.9376,71141.0
2025-03-19 09:30:00,113.81,114.0,113.48,113.91,20277.0,113.1364,113.3253,112.8083,113.2358,20277.0
2025-03-19 09:35:00,113.92,114.26,113.82,113.87,17252.0,113.2457,113.5837,113.1463,113.196,17252.0
2025-03-19 09:40:00,113.79,113.79,113.3,113.32,8027.0,113.1165,113.1165,112.6294,112.6493,8027.0
2025-03-19 09:45:00,113.39,113.72,113.32,113.69,4710.0,112.7189,113.0469,112.6493,113.0171,4710.0
2025-03-19 09:50:00,113.69,113.79,113.62,113.76,7567.0,113.0171,113.1165,112.9475,113.0867,7567.0
2025-03-19 09:55:00,113.63,113.81,113.6,113.75,4207.0,112.9575,113.1364,112.9276,113.0767,4207.0
2025-03-19 10:00:00,113.75,113.75,113.49,113.55,5283.0,113.0767,113.0767,112.8183,112.8779,5283.0
2025-03-19 10:05:00,113.55,113.64,113.4,113.62,4341.0,112.8779,112.9674,112.7288,112.9475,4341.0
2025-03-19 10:10:00,113.66,113.67,113.54,113.62,2720.0,112.9873,112.9972,112.868,112.9475,2720.0
2025-03-19 10:15:00,113.54,113.64,113.47,113.59,4107.0,112.868,112.9674,112.7984,112.9177,4107.0
2025-03-19 10:20:00,113.63,113.87,113.58,113.79,9620.0,112.9575,113.196,112.9078,113.1165,9620.0
2025-03-19 10:25:00,113.82,113.85,113.64,113.64,3376.0,113.1463,113.1762,112.9674,112.9674,3376.0
2025-03-19 10:30:00,113.64,113.75,113.64,113.72,3324.0,112.9674,113.0767,112.9674,113.0469,3324.0
2025-03-19 10:35:00,113.77,113.8,113.53,113.53,1600.0,113.0966,113.1265,112.858,112.858,1600.0
2025-03-19 10:40:00,113.64,113.7,113.64,113.7,500.0,112.9674,113.027,112.9674,113.027,500.0
2025-03-19 10:45:00,113.73,113.78,113.72,113.76,621.0,113.0569,113.1066,113.0469,113.0867,621.0
2025-03-19 10:50:00,113.75,113.75,113.62,113.62,1947.0,113.0767,113.0767,112.9475,112.9475,1947.0
2025-03-19 10:55:00,113.62,113.66,113.55,113.64,3086.0,112.9475,112.9873,112.8779,112.9674,3086.0
2025-03-19 11:00:00,113.59,113.7,113.53,113.54,5287.0,112.9177,113.027,112.858,112.868,5287.0
2025-03-19 11:05:00,113.53,113.69,113.53,113.64,3242.0,112.858,113.0171,112.858,112.9674,3242.0
2025-03-19 11:10:00,113.64,113.86,113.63,113.8,7706.0,112.9674,113.1861,112.9575,113.1265,7706.0
2025-03-19 11:15:00,113.8,113.82,113.59,113.61,8891.0,113.1265,113.1463,112.9177,112.9376,8891.0
2025-03-19 11:20:00,113.55,113.69,113.55,113.56,3922.0,112.8779,113.0171,112.8779,112.8879,3922.0
2025-03-19 11:25:00,113.59,113.69,113.59,113.69,5318.0,112.9177,113.0171,112.9177,113.0171,5318.0
2025-03-19 11:30:00,113.71,113.72,113.58,113.62,1664.0,113.037,113.0469,112.9078,112.9475,1664.0
2025-03-19 11:35:00,113.56,113.62,113.5,113.5,1639.0,112.8879,112.9475,112.8282,112.8282,1639.0
2025-03-19 11:40:00,113.51,113.63,113.5,113.5,3436.0,112.8382,112.9575,112.8282,112.8282,3436.0
2025-03-19 11:45:00,113.64,113.73,113.57,113.73,4008.0,112.9674,113.0569,112.8978,113.0569,4008.0
2025-03-19 11:50:00,113.74,113.87,113.68,113.83,16294.0,113.0668,113.196,113.0072,113.1563,16294.0
2025-03-19 11:55:00,113.8,113.88,113.75,113.82,8741.0,113.1265,113.206,113.0767,113.1463,8741.0
2025-03-19 12:00:00,113.87,113.93,113.8,113.9,10017.0,113.196,113.2557,113.1265,113.2259,10017.0
2025-03-19 12:05:00,113.94,113.99,113.93,113.99,805.0,113.2656,113.3153,113.2557,113.3153,805.0
2025-03-19 12:10:00,113.98,114.05,113.87,113.87,7813.0,113.3054,113.375,113.196,113.196,7813.0
2025-03-19 12:15:00,113.94,113.94,113.87,113.9,2776.0,113.2656,113.2656,113.196,113.2259,2776.0
2025-03-19 12:20:00,113.86,113.86,113.76,113.83,8799.0,113.1861,113.1861,113.0867,113.1563,8799.0
2025-03-19 12:25:00,113.83,113.86,113.8,113.84,5382.0,113.1563,113.1861,113.1265,113.1662,5382.0
2025-03-19 12:30:00,113.88,113.97,113.81,113.97,6715.0,113.206,113.2954,113.1364,113.2954,6715.0
2025-03-19 12:35:00,113.98,113.99,113.79,113.79,5463.0,113.3054,113.3153,113.1165,113.1165,5463.0
2025-03-19 12:40:00,113.76,113.82,113.72,113.73,6150.0,113.0867,113.1463,113.0469,113.0569,6150.0
2025-03-19 12:45:00,113.7,113.77,113.68,113.77,1279.0,113.027,113.0966,113.0072,113.0966,1279.0
2025-03-19 12:50:00,113.77,113.81,113.75,113.77,1334.0,113.0966,113.1364,113.0767,113.0966,1334.0
2025-03-19 12:55:00,113.81,113.81,113.65,113.65,1939.0,113.1364,113.1364,112.9773,112.9773,1939.0
2025-03-19 13:00:00,113.66,113.67,113.46,113.48,3233.0,112.9873,112.9972,112.7885,112.8083,3233.0
2025-03-19 13:05:00,113.47,113.47,113.29,113.36,5462.0,112.7984,112.7984,112.6195,112.6891,5462.0
2025-03-19 13:10:00,113.37,113.38,113.25,113.26,3006.0,112.699,112.7089,112.5797,112.5896,3006.0
2025-03-19 13:15:00,113.28,113.28,113.13,113.18,3169.0,112.6095,112.6095,112.4604,112.5101,3169.0
2025-03-19 13:20:00,113.17,113.21,113.11,113.11,3024.0,112.5002,112.5399,112.4405,112.4405,3024.0
2025-03-19 13:25:00,113.11,113.17,113.03,113.04,3004.0,112.4405,112.5002,112.361,112.3709,3004.0
2025-03-19 13:30:00,113.01,113.01,112.77,112.83,6582.0,112.3411,112.3411,112.1025,112.1622,6582.0
2025-03-19 13:35:00,112.82,112.99,112.82,112.95,3568.0,112.1523,112.3212,112.1523,112.2815,3568.0
2025-03-19 13:40:00,112.9,112.95,112.63,112.66,6227.0,112.2318,112.2815,111.9634,111.9932,6227.0
2025-03-19 13:45:00,112.66,112.66,112.34,112.4,1664.0,111.9932,111.9932,111.6751,111.7347,1664.0
2025-03-19 13:50:00,112.42,112.59,112.42,112.59,6132.0,111.7546,111.9236,111.7546,111.9236,6132.0
2025-03-19 13:55:00,112.54,112.61,112.39,112.39,6149.0,111.8739,111.9435,111.7248,111.7248,6149.0
2025-03-19 14:00:00,112.32,112.81,112.21,112.64,10644.0,111.6552,112.1423,111.5459,111.9733,10644.0
2025-03-19 14:05:00,112.67,112.72,112.52,112.71,5256.0,112.0031,112.0528,111.854,112.0429,5256.0
2025-03-19 14:10:00,112.71,112.85,112.64,112.66,7084.0,112.0429,112.1821,111.9733,111.9932,7084.0
2025-03-19 14:15:00,112.7,112.79,112.63,112.67,3792.0,112.033,112.1224,111.9634,112.0031,3792.0
2025-03-19 14:20:00,112.62,112.72,112.59,112.66,6992.0,111.9534,112.0528,111.9236,111.9932,6992.0
2025-03-19 14:25:00,112.65,112.68,112.52,112.57,6233.0,111.9833,112.0131,111.854,111.9037,6233.0
2025-03-19 14:30:00,112.58,112.88,112.57,112.68,7405.0,111.9137,112.2119,111.9037,112.0131,7405.0
2025-03-19 14:35:00,112.73,112.85,112.66,112.77,9321.0,112.0628,112.1821,111.9932,112.1025,9321.0
2025-03-19 14:40:00,112.72,113.06,112.7,113.03,9285.0,112.0528,112.3908,112.033,112.361,9285.0
2025-03-19 14:45:00,112.99,113.02,112.81,112.82,89624.0,112.3212,112.3511,112.1423,112.1523,89624.0
2025-03-19 14:50:00,112.8,113.38,112.8,113.14,11018.0,112.1324,112.7089,112.1324,112.4704,11018.0
2025-03-19 14:55:00,113.23,113.42,113.14,113.2,5070.0,112.5598,112.7487,112.4704,112.53,5070.0
2025-03-19 15:00:00,113.21,113.27,113.16,113.23,7150.0,112.5399,112.5996,112.4902,112.5598,7150.0
2025-03-19 15:05:00,113.23,113.46,113.14,113.41,12676.0,112.5598,112.7885,112.4704,112.7388,12676.0
2025-03-19 15:10:00,113.49,113.54,113.32,113.45,6883.0,112.8183,112.868,112.6493,112.7785,6883.0
2025-03-19 15:15:00,113.48,113.56,113.32,113.44,15194.0,112.8083,112.8879,112.6493,112.7686,15194.0
2025-03-19 15:20:00,113.36,113.48,113.32,113.37,15353.0,112.6891,112.8083,112.6493,112.699,15353.0
2025-03-19 15:25:00,113.35,113.35,113.13,113.27,29724.0,112.6791,112.6791,112.4604,112.5996,29724.0
2025-03-19 15:30:00,113.27,113.49,113.26,113.44,15234.0,112.5996,112.8183,112.5896,112.7686,15234.0
2025-03-19 15:35:00,113.47,113.53,113.26,113.28,9962.0,112.7984,112.858,112.5896,112.6095,9962.0
2025-03-19 15:40:00,113.28,113.5,113.2,113.5,19062.0,112.6095,112.8282,112.53,112.8282,19062.0
2025-03-19 15:45:00,113.51,113.56,113.35,113.47,13445.0,112.8382,112.8879,112.6791,112.7984,13445.0
2025-03-19 15:50:00,113.43,113.43,113.02,113.08,47188.0,112.7586,112.7586,112.3511,112.4107,47188.0
2025-03-19 15:55:00,113.07,113.2,112.99,113.1,100335.0,112.4008,112.53,112.3212,112.4306,100335.0
2025-03-20 09:30:00,112.04,112.55,111.45,112.2,18141.0,111.3769,111.8838,110.7904,111.5359,18141.0
2025-03-20 09:35:00,111.76,111.76,111.26,111.26,3037.0,111.0985,111.0985,110.6015,110.6015,3037.0
2025-03-20 09:40:00,111.26,111.85,111.25,111.6,7464.0,110.6015,111.188,110.5915,110.9395,7464.0
2025-03-20 09:45:00,111.73,111.79,111.47,111.79,3766.0,111.0687,111.1283,110.8102,111.1283,3766.0
2025-03-20 09:50:00,111.79,112.11,111.78,112.06,2445.0,111.1283,111.4465,111.1184,111.3967,2445.0
2025-03-20 09:55:00,112.05,112.5,111.96,112.15,12754.0,111.3868,111.8341,111.2973,111.4862,12754.0
2025-03-20 10:00:00,112.26,112.58,112.25,112.35,15177.0,111.5956,111.9137,111.5856,111.685,15177.0
2025-03-20 10:05:00,112.35,112.45,112.3,112.41,3818.0,111.685,111.7844,111.6353,111.7447,3818.0
2025-03-20 10:10:00,112.41,112.41,112.17,112.3,7717.0,111.7447,111.7447,111.5061,111.6353,7717.0
2025-03-20 10:15:00,112.32,112.4,112.24,112.39,6185.0,111.6552,111.7347,111.5757,111.7248,6185.0
2025-03-20 10:20:00,112.38,112.6,112.25,112.59,9920.0,111.7149,111.9336,111.5856,111.9236,9920.0
2025-03-20 10:25:00,112.55,112.73,112.48,112.66,5165.0,111.8838,112.0628,111.8143,111.9932,5165.0
2025-03-20 10:30:00,112.64,112.64,112.41,112.41,3836.0,111.9733,111.9733,111.7447,111.7447,3836.0
2025-03-20 10:35:00,112.48,112.54,112.39,112.48,7068.0,111.8143,111.8739,111.7248,111.8143,7068.0
2025-03-20 10:40:00,112.46,112.81,112.46,112.72,7476.0,111.7944,112.1423,111.7944,112.0528,7476.0
2025-03-20 10:45:00,112.72,112.78,112.65,112.78,5379.0,112.0528,112.1125,111.9833,112.1125,5379.0
2025-03-20 10:50:00,112.62,112.69,112.61,112.61,1949.0,111.9534,112.023,111.9435,111.9435,1949.0
2025-03-20 10:55:00,112.64,112.68,112.49,112.68,9929.0,111.9733,112.0131,111.8242,112.0131,9929.0
2025-03-20 11:00:00,112.75,112.89,112.71,112.89,3887.0,112.0827,112.2218,112.0429,112.2218,3887.0
2025-03-20 11:05:00,112.85,112.92,112.72,112.72,3917.0,112.1821,112.2517,112.0528,112.0528,3917.0
2025-03-20 11:10:00,112.7,112.84,112.63,112.63,6101.0,112.033,112.1721,111.9634,111.9634,6101.0
2025-03-20 11:15:00,112.64,112.64,112.39,112.39,2892.0,111.9733,111.9733,111.7248,111.7248,2892.0
2025-03-20 11:20:00,112.45,112.45,112.3,112.39,5470.0,111.7844,111.7844,111.6353,111.7248,5470.0
2025-03-20 11:25:00,112.39,112.56,112.35,112.49,3093.0,111.7248,111.8938,111.685,111.8242,3093.0
2025-03-20 11:30:00,112.5,112.62,112.43,112.55,4338.0,111.8341,111.9534,111.7646,111.8838,4338.0
2025-03-20 11:35:00,112.53,112.73,112.53,112.67,4728.0,111.864,112.0628,111.864,112.0031,4728.0
2025-03-20 11:40:00,112.67,112.82,112.62,112.77,7386.0,112.0031,112.1523,111.9534,112.1025,7386.0
2025-03-20 11:45:00,112.77,112.81,112.74,112.81,2479.0,112.1025,112.1423,112.0727,112.1423,2479.0
2025-03-20 11:50:00,112.81,112.89,112.79,112.83,3164.0,112.1423,112.2218,112.1224,112.1622,3164.0
2025-03-20 11:55:00,112.84,112.84,112.74,112.76,4971.0,112.1721,112.1721,112.0727,112.0926,4971.0
2025-03-20 12:00:00,112.76,112.97,112.75,112.91,4877.0,112.0926,112.3014,112.0827,112.2417,4877.0
2025-03-20 12:05:00,112.84,112.84,112.71,112.71,1796.0,112.1721,112.1721,112.0429,112.0429,1796.0
2025-03-20 12:10:00,112.66,112.67,112.57,112.67,2747.0,111.9932,112.0031,111.9037,112.0031,2747.0
2025-03-20 12:15:00,112.62,112.64,112.53,112.53,833.0,111.9534,111.9733,111.864,111.864,833.0
2025-03-20 12:20:00,112.61,112.61,112.52,112.54,2373.0,111.9435,111.9435,111.854,111.8739,2373.0
2025-03-20 12:25:00,112.54,112.6,112.44,112.44,3134.0,111.8739,111.9336,111.7745,111.7745,3134.0
2025-03-20 12:30:00,112.44,112.58,112.4,112.4,3818.0,111.7745,111.9137,111.7347,111.7347,3818.0
2025-03-20 12:35:00,112.4,112.54,112.39,112.51,4646.0,111.7347,111.8739,111.7248,111.8441,4646.0
2025-03-20 12:40:00,112.47,112.53,112.38,112.38,4542.0,111.8043,111.864,111.7149,111.7149,4542.0
2025-03-20 12:45:00,112.38,112.42,112.3,112.3,1266.0,111.7149,111.7546,111.6353,111.6353,1266.0
2025-03-20 12:50:00,112.23,112.36,112.21,112.36,5242.0,111.5657,111.695,111.5459,111.695,5242.0
2025-03-20 12:55:00,112.32,112.32,112.2,112.29,9892.0,111.6552,111.6552,111.5359,111.6254,9892.0
2025-03-20 13:00:00,112.27,112.27,112.2,112.26,2547.0,111.6055,111.6055,111.5359,111.5956,2547.0
2025-03-20 13:05:00,112.27,112.38,112.23,112.37,3995.0,111.6055,111.7149,111.5657,111.7049,3995.0
2025-03-20 13:10:00,112.33,112.34,112.22,112.23,3779.0,111.6652,111.6751,111.5558,111.5657,3779.0
2025-03-20 13:15:00,112.24,112.28,112.22,112.25,2351.0,111.5757,111.6154,111.5558,111.5856,2351.0
2025-03-20 13:20:00,112.28,112.29,112.06,112.1,27966.0,111.6154,111.6254,111.3967,111.4365,27966.0
2025-03-20 13:25:00,112.06,112.06,111.81,111.83,2274.0,111.3967,111.3967,111.1482,111.1681,2274.0
2025-03-20 13:30:00,111.88,111.9,111.79,111.79,5133.0,111.2178,111.2377,111.1283,111.1283,5133.0
2025-03-20 13:35:00,111.8,111.88,111.75,111.87,11713.0,111.1383,111.2178,111.0886,111.2079,11713.0
2025-03-20 13:40:00,111.81,111.83,111.7,111.75,3218.0,111.1482,111.1681,111.0389,111.0886,3218.0
2025-03-20 13:45:00,111.77,111.89,111.76,111.84,3720.0,111.1085,111.2278,111.0985,111.1781,3720.0
2025-03-20 13:50:00,111.82,111.85,111.72,111.72,5598.0,111.1582,111.188,111.0588,111.0588,5598.0
2025-03-20 13:55:00,111.73,111.73,111.52,111.57,6564.0,111.0687,111.0687,110.8599,110.9097,6564.0
2025-03-20 14:00:00,111.57,111.63,111.52,111.6,4011.0,110.9097,110.9693,110.8599,110.9395,4011.0
2025-03-20 14:05:00,111.61,111.7,111.61,111.64,4361.0,110.9494,111.0389,110.9494,110.9792,4361.0
2025-03-20 14:10:00,111.71,111.74,111.68,111.68,2696.0,111.0488,111.0786,111.019,111.019,2696.0
2025-03-20 14:15:00,111.69,111.71,111.62,111.63,5186.0,111.0289,111.0488,110.9594,110.9693,5186.0
2025-03-20 14:20:00,111.62,111.62,111.5,111.5,2831.0,110.9594,110.9594,110.8401,110.8401,2831.0
2025-03-20 14:25:00,111.44,111.52,111.44,111.45,3962.0,110.7804,110.8599,110.7804,110.7904,3962.0
2025-03-20 14:30:00,111.43,111.43,111.29,111.29,1586.0,110.7705,110.7705,110.6313,110.6313,1586.0
2025-03-20 14:35:00,111.27,111.41,111.27,111.36,5009.0,110.6114,110.7506,110.6114,110.7009,5009.0
2025-03-20 14:40:00,111.33,111.34,111.27,111.3,2669.0,110.6711,110.681,110.6114,110.6412,2669.0
2025-03-20 14:45:00,111.28,111.45,111.28,111.42,7183.0,110.6214,110.7904,110.6214,110.7605,7183.0
2025-03-20 14:50:00,111.41,111.59,111.41,111.56,2868.0,110.7506,110.9295,110.7506,110.8997,2868.0
2025-03-20 14:55:00,111.59,111.6,111.18,111.28,5653.0,110.9295,110.9395,110.522,110.6214,5653.0
2025-03-20 15:00:00,111.31,111.41,111.25,111.31,4786.0,110.6512,110.7506,110.5915,110.6512,4786.0
2025-03-20 15:05:00,111.33,111.4,111.28,111.31,3074.0,110.6711,110.7407,110.6214,110.6512,3074.0
2025-03-20 15:10:00,111.3,111.49,111.28,111.39,6124.0,110.6412,110.8301,110.6214,110.7307,6124.0
2025-03-20 15:15:00,111.35,111.43,111.32,111.41,7748.0,110.691,110.7705,110.6611,110.7506,7748.0
2025-03-20 15:20:00,111.41,111.51,111.39,111.44,7889.0,110.7506,110.85,110.7307,110.7804,7889.0
2025-03-20 15:25:00,111.47,111.47,111.26,111.31,7048.0,110.8102,110.8102,110.6015,110.6512,7048.0
2025-03-20 15:30:00,111.26,111.45,111.26,111.36,10373.0,110.6015,110.7904,110.6015,110.7009,10373.0
2025-03-20 15:35:00,111.35,111.39,111.18,111.18,8034.0,110.691,110.7307,110.522,110.522,8034.0
2025-03-20 15:40:00,111.21,111.36,111.16,111.31,16981.0,110.5518,110.7009,110.5021,110.6512,16981.0
2025-03-20 15:45:00,111.35,111.49,111.26,111.45,12919.0,110.691,110.8301,110.6015,110.7904,12919.0
2025-03-20 15:50:00,111.41,111.49,111.2,111.34,30411.0,110.7506,110.8301,110.5418,110.681,30411.0
2025-03-20 15:55:00,111.37,111.42,111.18,111.26,93376.0,110.7108,110.7605,110.522,110.6015,93376.0
2025-03-21 09:30:00,110.25,110.26,109.49,109.51,266103.0,109.5975,109.6074,108.842,108.8618,266103.0
2025-03-21 09:35:00,109.42,109.75,109.33,109.58,10576.0,108.7724,109.1004,108.6829,108.9314,10576.0
2025-03-21 09:40:00,109.43,109.98,109.43,109.83,5417.0,108.7823,109.3291,108.7823,109.1799,5417.0
2025-03-21 09:45:00,109.81,110.28,109.5,109.77,40613.0,109.1601,109.6273,108.8519,109.1203,40613.0
2025-03-21 09:50:00,109.77,109.81,109.57,109.7,4656.0,109.1203,109.1601,108.9215,109.0507,4656.0
2025-03-21 09:55:00,109.55,110.17,109.55,110.17,10556.0,108.9016,109.5179,108.9016,109.5179,10556.0
2025-03-21 10:00:00,110.14,110.14,109.87,109.9,20562.0,109.4881,109.4881,109.2197,109.2495,20562.0
2025-03-21 10:05:00,109.9,109.93,109.66,109.75,15803.0,109.2495,109.2794,109.011,109.1004,15803.0
2025-03-21 10:10:00,109.7,109.8,109.61,109.78,8453.0,109.0507,109.1501,108.9613,109.1302,8453.0
2025-03-21 10:15:00,109.7,109.87,109.69,109.87,3033.0,109.0507,109.2197,109.0408,109.2197,3033.0
2025-03-21 10:20:00,109.82,109.9,109.63,109.72,4480.0,109.17,109.2495,108.9811,109.0706,4480.0
2025-03-21 10:25:00,109.66,109.86,109.66,109.85,3142.0,109.011,109.2098,109.011,109.1998,3142.0
2025-03-21 10:30:00,109.81,110.09,109.81,109.99,6059.0,109.1601,109.4384,109.1601,109.339,6059.0
2025-03-21 10:35:00,110.03,110.22,109.98,110.07,6643.0,109.3788,109.5676,109.3291,109.4185,6643.0
2025-03-21 10:40:00,110.17,110.37,110.12,110.17,20136.0,109.5179,109.7168,109.4682,109.5179,20136.0
2025-03-21 10:45:00,110.15,110.17,110.05,110.13,4237.0,109.4981,109.5179,109.3986,109.4782,4237.0
2025-03-21 10:50:00,110.21,110.34,110.14,110.28,1606.0,109.5577,109.6869,109.4881,109.6273,1606.0
2025-03-21 10:55:00,110.27,110.46,110.26,110.45,3012.0,109.6173,109.8062,109.6074,109.7963,3012.0
2025-03-21 11:00:00,110.42,110.5,110.3,110.32,4558.0,109.7665,109.846,109.6472,109.667,4558.0
2025-03-21 11:05:00,110.36,110.41,110.32,110.41,2484.0,109.7068,109.7565,109.667,109.7565,2484.0
2025-03-21 11:10:00,110.4,110.41,110.24,110.28,4307.0,109.7466,109.7565,109.5875,109.6273,4307.0
2025-03-21 11:15:00,110.31,110.31,110.15,110.16,1400.0,109.6571,109.6571,109.4981,109.508,1400.0
2025-03-21 11:20:00,110.09,110.09,109.97,110.06,5946.0,109.4384,109.4384,109.3191,109.4086,5946.0
2025-03-21 11:25:00,110.07,110.12,109.97,110.06,1367.0,109.4185,109.4682,109.3191,109.4086,1367.0
2025-03-21 11:30:00,110.01,110.14,110.01,110.07,3229.0,109.3589,109.4881,109.3589,109.4185,3229.0
2025-03-21 11:35:00,110.05,110.05,109.93,109.96,4448.0,109.3986,109.3986,109.2794,109.3092,4448.0
2025-03-21 11:40:00,110.0,110.0,109.85,109.9,3764.0,109.3489,109.3489,109.1998,109.2495,3764.0
2025-03-21 11:45:00,109.87,109.9,109.77,109.77,3895.0,109.2197,109.2495,109.1203,109.1203,3895.0
2025-03-21 11:50:00,109.76,109.76,109.61,109.65,3615.0,109.1104,109.1104,108.9613,109.001,3615.0
2025-03-21 11:55:00,109.71,109.75,109.69,109.69,1457.0,109.0607,109.1004,109.0408,109.0408,1457.0
2025-03-21 12:00:00,109.68,109.82,109.63,109.77,7776.0,109.0308,109.17,108.9811,109.1203,7776.0
2025-03-21 12:05:00,109.72,109.96,109.72,109.89,3415.0,109.0706,109.3092,109.0706,109.2396,3415.0
2025-03-21 12:10:00,109.91,110.05,109.9,110.01,1010.0,109.2595,109.3986,109.2495,109.3589,1010.0
2025-03-21 12:15:00,110.06,110.27,110.02,110.27,4733.0,109.4086,109.6173,109.3688,109.6173,4733.0
2025-03-21 12:20:00,110.28,110.38,110.24,110.38,6076.0,109.6273,109.7267,109.5875,109.7267,6076.0
2025-03-21 12:25:00,110.33,110.44,110.22,110.3,8439.0,109.677,109.7863,109.5676,109.6472,8439.0
2025-03-21 12:30:00,110.3,110.42,110.22,110.25,3980.0,109.6472,109.7665,109.5676,109.5975,3980.0
2025-03-21 12:35:00,110.24,110.42,110.2,110.41,8742.0,109.5875,109.7665,109.5478,109.7565,8742.0
2025-03-21 12:40:00,110.39,110.42,110.34,110.38,4092.0,109.7366,109.7665,109.6869,109.7267,4092.0
2025-03-21 12:45:00,110.42,110.69,110.41,110.66,2293.0,109.7665,110.0349,109.7565,110.005,2293.0
2025-03-21 12:50:00,110.65,110.71,110.65,110.71,715.0,109.9951,110.0547,109.9951,110.0547,715.0
2025-03-21 12:55:00,110.75,111.03,110.75,110.92,4441.0,110.0945,110.3728,110.0945,110.2635,4441.0
2025-03-21 13:00:00,111.02,111.04,110.93,111.03,2413.0,110.3629,110.3828,110.2734,110.3728,2413.0
2025-03-21 13:05:00,111.05,111.2,111.05,111.2,2595.0,110.3927,110.5418,110.3927,110.5418,2595.0
2025-03-21 13:10:00,111.23,111.23,111.09,111.09,2631.0,110.5717,110.5717,110.4325,110.4325,2631.0
2025-03-21 13:15:00,111.13,111.33,111.12,111.32,3645.0,110.4723,110.6711,110.4623,110.6611,3645.0
2025-03-21 13:20:00,111.24,111.37,111.23,111.26,4286.0,110.5816,110.7108,110.5717,110.6015,4286.0
2025-03-21 13:25:00,111.31,111.31,111.08,111.11,5124.0,110.6512,110.6512,110.4226,110.4524,5124.0
2025-03-21 13:30:00,111.14,111.14,110.99,111.13,2265.0,110.4822,110.4822,110.3331,110.4723,2265.0
2025-03-21 13:35:00,111.17,111.22,111.16,111.2,1374.0,110.512,110.5617,110.5021,110.5418,1374.0
2025-03-21 13:40:00,111.2,111.33,111.19,111.33,3605.0,110.5418,110.6711,110.5319,110.6711,3605.0
2025-03-21 13:45:00,111.31,111.47,111.3,111.39,3099.0,110.6512,110.8102,110.6412,110.7307,3099.0
2025-03-21 13:50:00,111.43,111.49,111.38,111.43,2833.0,110.7705,110.8301,110.7208,110.7705,2833.0
2025-03-21 13:55:00,111.43,111.44,111.21,111.27,2412.0,110.7705,110.7804,110.5518,110.6114,2412.0
2025-03-21 14:00:00,111.27,111.33,111.04,111.05,8511.0,110.6114,110.6711,110.3828,110.3927,8511.0
2025-03-21 14:05:00,111.03,111.03,110.89,110.9,3069.0,110.3728,110.3728,110.2337,110.2436,3069.0
2025-03-21 14:10:00,110.93,111.09,110.92,111.01,5229.0,110.2734,110.4325,110.2635,110.353,5229.0
2025-03-21 14:15:00,111.01,111.11,110.93,111.11,1975.0,110.353,110.4524,110.2734,110.4524,1975.0
2025-03-21 14:20:00,111.13,111.14,110.88,110.88,4744.0,110.4723,110.4822,110.2237,110.2237,4744.0
2025-03-21 14:25:00,110.86,110.91,110.83,110.84,2636.0,110.2039,110.2536,110.174,110.184,2636.0
2025-03-21 14:30:00,110.89,110.95,110.88,110.89,3924.0,110.2337,110.2933,110.2237,110.2337,3924.0
2025-03-21 14:35:00,110.9,111.19,110.84,111.16,3998.0,110.2436,110.5319,110.184,110.5021,3998.0
2025-03-21 14:40:00,111.16,111.24,111.16,111.2,2584.0,110.5021,110.5816,110.5021,110.5418,2584.0
2025-03-21 14:45:00,111.2,111.21,111.0,111.09,4224.0,110.5418,110.5518,110.343,110.4325,4224.0
2025-03-21 14:50:00,111.07,111.11,110.98,111.05,5306.0,110.4126,110.4524,110.3231,110.3927,5306.0
2025-03-21 14:55:00,111.06,111.12,111.03,111.09,2523.0,110.4027,110.4623,110.3728,110.4325,2523.0
2025-03-21 15:00:00,111.06,111.06,110.94,111.05,11743.0,110.4027,110.4027,110.2834,110.3927,11743.0
2025-03-21 15:05:00,111.01,111.08,110.9,110.97,8693.0,110.353,110.4226,110.2436,110.3132,8693.0
2025-03-21 15:10:00,110.98,110.98,110.73,110.85,9068.0,110.3231,110.3231,110.0746,110.1939,9068.0
2025-03-21 15:15:00,110.91,111.05,110.87,110.99,6873.0,110.2536,110.3927,110.2138,110.3331,6873.0
2025-03-21 15:20:00,111.01,111.13,110.99,111.11,9071.0,110.353,110.4723,110.3331,110.4524,9071.0
2025-03-21 15:25:00,111.11,111.11,110.87,110.87,12542.0,110.4524,110.4524,110.2138,110.2138,12542.0
2025-03-21 15:30:00,110.85,111.02,110.77,110.97,11308.0,110.1939,110.3629,110.1144,110.3132,11308.0
2025-03-21 15:35:00,110.93,111.11,110.83,111.02,13910.0,110.2734,110.4524,110.174,110.3629,13910.0
2025-03-21 15:40:00,110.99,111.0,110.78,110.82,15573.0,110.3331,110.343,110.1243,110.1641,15573.0
2025-03-21 15:45:00,110.81,110.88,110.66,110.87,25092.0,110.1541,110.2237,110.005,110.2138,25092.0
2025-03-21 15:50:00,110.88,111.04,110.78,111.0,25985.0,110.2237,110.3828,110.1243,110.343,25985.0
2025-03-21 15:55:00,110.98,111.11,110.68,110.73,191522.0,110.3231,110.4524,110.0249,110.0746,191522.0
2025-03-24 09:30:00,112.26,112.7,111.85,112.7,33558.0,111.5956,112.033,111.188,112.033,33558.0
2025-03-24 09:35:00,112.48,113.0,112.48,112.97,9536.0,111.8143,112.3312,111.8143,112.3014,9536.0
2025-03-24 09:40:00,113.0,113.35,112.93,113.15,22174.0,112.3312,112.6791,112.2616,112.4803,22174.0
2025-03-24 09:45:00,113.07,113.07,112.72,112.78,9484.0,112.4008,112.4008,112.0528,112.1125,9484.0
2025-03-24 09:50:00,112.78,112.79,112.55,112.61,11508.0,112.1125,112.1224,111.8838,111.9435,11508.0
2025-03-24 09:55:00,112.57,112.83,112.51,112.78,6657.0,111.9037,112.1622,111.8441,112.1125,6657.0
2025-03-24 10:00:00,112.78,112.93,112.71,112.87,13990.0,112.1125,112.2616,112.0429,112.202,13990.0
2025-03-24 10:05:00,112.86,113.24,112.84,113.24,12486.0,112.192,112.5698,112.1721,112.5698,12486.0
2025-03-24 10:10:00,113.22,113.32,113.09,113.09,21534.0,112.5499,112.6493,112.4207,112.4207,21534.0
2025-03-24 10:15:00,113.14,113.4,113.1,113.4,12245.0,112.4704,112.7288,112.4306,112.7288,12245.0
2025-03-24 10:20:00,113.34,113.45,113.18,113.18,9868.0,112.6692,112.7785,112.5101,112.5101,9868.0
2025-03-24 10:25:00,113.19,113.37,113.15,113.22,8534.0,112.5201,112.699,112.4803,112.5499,8534.0
2025-03-24 10:30:00,113.22,113.37,113.14,113.37,10231.0,112.5499,112.699,112.4704,112.699,10231.0
2025-03-24 10:35:00,113.33,113.53,113.29,113.43,7555.0,112.6592,112.858,112.6195,112.7586,7555.0
2025-03-24 10:40:00,113.46,113.51,113.25,113.29,7938.0,112.7885,112.8382,112.5797,112.6195,7938.0
2025-03-24 10:45:00,113.29,113.43,113.22,113.3,9667.0,112.6195,112.7586,112.5499,112.6294,9667.0
2025-03-24 10:50:00,113.33,113.45,113.3,113.38,8696.0,112.6592,112.7785,112.6294,112.7089,8696.0
2025-03-24 10:55:00,113.38,113.54,113.34,113.51,5837.0,112.7089,112.868,112.6692,112.8382,5837.0
2025-03-24 11:00:00,113.5,113.66,113.44,113.63,7397.0,112.8282,112.9873,112.7686,112.9575,7397.0
2025-03-24 11:05:00,113.61,113.71,113.58,113.62,9536.0,112.9376,113.037,112.9078,112.9475,9536.0
2025-03-24 11:10:00,113.65,113.8,113.55,113.74,7280.0,112.9773,113.1265,112.8779,113.0668,7280.0
2025-03-24 11:15:00,113.74,113.8,113.71,113.73,7221.0,113.0668,113.1265,113.037,113.0569,7221.0
2025-03-24 11:20:00,113.73,113.76,113.58,113.6,9055.0,113.0569,113.0867,112.9078,112.9276,9055.0
2025-03-24 11:25:00,113.56,113.67,113.5,113.64,8616.0,112.8879,112.9972,112.8282,112.9674,8616.0
2025-03-24 11:30:00,113.64,113.84,113.64,113.78,5423.0,112.9674,113.1662,112.9674,113.1066,5423.0
2025-03-24 11:35:00,113.81,113.85,113.65,113.7,10112.0,113.1364,113.1762,112.9773,113.027,10112.0
2025-03-24 11:40:00,113.72,113.72,113.58,113.72,12871.0,113.0469,113.0469,112.9078,113.0469,12871.0
2025-03-24 11:45:00,113.74,113.84,113.7,113.8,4499.0,113.0668,113.1662,113.027,113.1265,4499.0
2025-03-24 11:50:00,113.79,113.93,113.79,113.88,4927.0,113.1165,113.2557,113.1165,113.206,4927.0
2025-03-24 11:55:00,113.89,113.92,113.81,113.9,6407.0,113.2159,113.2457,113.1364,113.2259,6407.0
2025-03-24 12:00:00,113.92,114.04,113.91,113.98,5301.0,113.2457,113.365,113.2358,113.3054,5301.0
2025-03-24 12:05:00,114.0,114.13,114.0,114.12,5292.0,113.3253,113.4545,113.3253,113.4446,5292.0
2025-03-24 12:10:00,114.16,114.21,114.05,114.08,5747.0,113.4843,113.534,113.375,113.4048,5747.0
2025-03-24 12:15:00,114.1,114.14,113.99,114.08,9913.0,113.4247,113.4644,113.3153,113.4048,9913.0
2025-03-24 12:20:00,114.05,114.13,114.04,114.09,8718.0,113.375,113.4545,113.365,113.4147,8718.0
2025-03-24 12:25:00,114.09,114.09,113.76,113.76,8176.0,113.4147,113.4147,113.0867,113.0867,8176.0
2025-03-24 12:30:00,113.75,113.83,113.73,113.78,4028.0,113.0767,113.1563,113.0569,113.1066,4028.0
2025-03-24 12:35:00,113.77,113.78,113.58,113.59,4572.0,113.0966,113.1066,112.9078,112.9177,4572.0
2025-03-24 12:40:00,113.57,113.57,113.47,113.52,5948.0,112.8978,112.8978,112.7984,112.8481,5948.0
2025-03-24 12:45:00,113.51,113.56,113.36,113.47,7231.0,112.8382,112.8879,112.6891,112.7984,7231.0
2025-03-24 12:50:00,113.54,113.6,113.4,113.46,4540.0,112.868,112.9276,112.7288,112.7885,4540.0
2025-03-24 12:55:00,113.49,113.5,113.41,113.42,5105.0,112.8183,112.8282,112.7388,112.7487,5105.0
2025-03-24 13:00:00,113.45,113.45,113.31,113.34,2476.0,112.7785,112.7785,112.6394,112.6692,2476.0
2025-03-24 13:05:00,113.31,113.35,113.1,113.12,5229.0,112.6394,112.6791,112.4306,112.4505,5229.0
2025-03-24 13:10:00,113.09,113.09,112.93,112.93,3201.0,112.4207,112.4207,112.2616,112.2616,3201.0
2025-03-24 13:15:00,112.93,112.96,112.89,112.92,6104.0,112.2616,112.2914,112.2218,112.2517,6104.0
2025-03-24 13:20:00,112.89,112.92,112.83,112.87,9561.0,112.2218,112.2517,112.1622,112.202,9561.0
2025-03-24 13:25:00,112.85,113.0,112.85,112.91,9124.0,112.1821,112.3312,112.1821,112.2417,9124.0
2025-03-24 13:30:00,112.96,113.06,112.93,113.02,13877.0,112.2914,112.3908,112.2616,112.3511,13877.0
2025-03-24 13:35:00,113.04,113.18,112.99,113.09,4807.0,112.3709,112.5101,112.3212,112.4207,4807.0
2025-03-24 13:40:00,113.12,113.16,113.04,113.12,3403.0,112.4505,112.4902,112.3709,112.4505,3403.0
2025-03-24 13:45:00,113.14,113.19,113.05,113.12,5713.0,112.4704,112.5201,112.3809,112.4505,5713.0
2025-03-24 13:50:00,113.12,113.22,113.1,113.16,2800.0,112.4505,112.5499,112.4306,112.4902,2800.0
2025-03-24 13:55:00,113.13,113.16,113.0,113.05,28813.0,112.4604,112.4902,112.3312,112.3809,28813.0
2025-03-24 14:00:00,113.05,113.24,113.04,113.12,23211.0,112.3809,112.5698,112.3709,112.4505,23211.0
2025-03-24 14:05:00,113.12,113.16,113.06,113.11,13397.0,112.4505,112.4902,112.3908,112.4405,13397.0
2025-03-24 14:10:00,113.11,113.14,112.9,112.94,8845.0,112.4405,112.4704,112.2318,112.2715,8845.0
2025-03-24 14:15:00,112.9,112.9,112.61,112.64,13026.0,112.2318,112.2318,111.9435,111.9733,13026.0
2025-03-24 14:20:00,112.64,112.64,112.46,112.49,8565.0,111.9733,111.9733,111.7944,111.8242,8565.0
2025-03-24 14:25:00,112.51,112.51,112.26,112.27,7294.0,111.8441,111.8441,111.5956,111.6055,7294.0
2025-03-24 14:30:00,112.27,112.29,112.18,112.28,12919.0,111.6055,111.6254,111.516,111.6154,12919.0
2025-03-24 14:35:00,112.28,112.56,112.24,112.54,13155.0,111.6154,111.8938,111.5757,111.8739,13155.0
2025-03-24 14:40:00,112.5,112.77,112.49,112.77,5474.0,111.8341,112.1025,111.8242,112.1025,5474.0
2025-03-24 14:45:00,112.82,112.88,112.74,112.82,8019.0,112.1523,112.2119,112.0727,112.1523,8019.0
2025-03-24 14:50:00,112.82,112.93,112.8,112.87,6974.0,112.1523,112.2616,112.1324,112.202,6974.0
2025-03-24 14:55:00,112.87,112.88,112.82,112.86,5168.0,112.202,112.2119,112.1523,112.192,5168.0
2025-03-24 15:00:00,112.82,112.9,112.79,112.86,9192.0,112.1523,112.2318,112.1224,112.192,9192.0
2025-03-24 15:05:00,112.91,112.96,112.82,112.85,6516.0,112.2417,112.2914,112.1523,112.1821,6516.0
2025-03-24 15:10:00,112.82,112.88,112.81,112.81,9934.0,112.1523,112.2119,112.1423,112.1423,9934.0
2025-03-24 15:15:00,112.88,113.04,112.86,113.02,9868.0,112.2119,112.3709,112.192,112.3511,9868.0
2025-03-24 15:20:00,113.05,113.24,113.0,113.24,8802.0,112.3809,112.5698,112.3312,112.5698,8802.0
2025-03-24 15:25:00,113.24,113.39,113.14,113.22,14331.0,112.5698,112.7189,112.4704,112.5499,14331.0
2025-03-24 15:30:00,113.2,113.25,113.13,113.16,7793.0,112.53,112.5797,112.4604,112.4902,7793.0
2025-03-24 15:35:00,113.16,113.16,112.97,113.05,10901.0,112.4902,112.4902,112.3014,112.3809,10901.0
2025-03-24 15:40:00,113.05,113.17,112.95,112.98,54308.0,112.3809,112.5002,112.2815,112.3113,54308.0
2025-03-24 15:45:00,112.98,113.19,112.92,113.09,42089.0,112.3113,112.5201,112.2517,112.4207,42089.0
2025-03-24 15:50:00,113.06,113.23,112.85,113.19,61527.0,112.3908,112.5598,112.1821,112.5201,61527.0
2025-03-24 15:55:00,113.2,113.28,112.93,112.99,184452.0,112.53,112.6095,112.2616,112.3212,184452.0
2025-03-25 09:30:00,113.14,113.26,112.57,112.83,27757.0,112.4704,112.5896,111.9037,112.1622,27757.0
2025-03-25 09:35:00,112.83,112.97,112.71,112.86,5199.0,112.1622,112.3014,112.0429,112.192,5199.0
2025-03-25 09:40:00,112.86,112.86,112.06,112.27,11199.0,112.192,112.192,111.3967,111.6055,11199.0
2025-03-25 09:45:00,112.09,112.14,111.8,112.14,11199.0,111.4266,111.4763,111.1383,111.4763,11199.0
2025-03-25 09:50:00,112.1,112.12,111.91,111.97,24737.0,111.4365,111.4564,111.2476,111.3073,24737.0
2025-03-25 09:55:00,111.97,111.99,111.41,111.41,21819.0,111.3073,111.3272,110.7506,110.7506,21819.0
2025-03-25 10:00:00,111.57,111.68,111.35,111.52,17234.0,110.9097,111.019,110.691,110.8599,17234.0
2025-03-25 10:05:00,111.52,112.09,111.52,112.09,4506.0,110.8599,111.4266,110.8599,111.4266,4506.0
2025-03-25 10:10:00,112.09,112.59,112.09,112.3,5423.0,111.4266,111.9236,111.4266,111.6353,5423.0
2025-03-25 10:15:00,112.26,112.37,112.22,112.37,5258.0,111.5956,111.7049,111.5558,111.7049,5258.0
2025-03-25 10:20:00,112.39,112.44,112.32,112.32,2774.0,111.7248,111.7745,111.6552,111.6552,2774.0
2025-03-25 10:25:00,112.31,112.38,112.3,112.3,5312.0,111.6453,111.7149,111.6353,111.6353,5312.0
2025-03-25 10:30:00,112.31,112.36,112.3,112.31,888.0,111.6453,111.695,111.6353,111.6453,888.0
2025-03-25 10:35:00,112.37,112.37,112.21,112.26,3544.0,111.7049,111.7049,111.5459,111.5956,3544.0
2025-03-25 10:40:00,112.26,112.29,112.22,112.22,2122.0,111.5956,111.6254,111.5558,111.5558,2122.0
2025-03-25 10:45:00,112.21,112.31,112.15,112.24,2134.0,111.5459,111.6453,111.4862,111.5757,2134.0
2025-03-25 10:50:00,112.26,112.32,112.24,112.28,2172.0,111.5956,111.6552,111.5757,111.6154,2172.0
2025-03-25 10:55:00,112.3,112.3,112.09,112.09,3000.0,111.6353,111.6353,111.4266,111.4266,3000.0
2025-03-25 11:00:00,112.09,112.11,111.94,111.99,2235.0,111.4266,111.4465,111.2775,111.3272,2235.0
2025-03-25 11:05:00,112.02,112.12,112.01,112.12,2476.0,111.357,111.4564,111.347,111.4564,2476.0
2025-03-25 11:10:00,112.16,112.27,112.11,112.27,3238.0,111.4962,111.6055,111.4465,111.6055,3238.0
2025-03-25 11:15:00,112.26,112.28,112.19,112.23,3830.0,111.5956,111.6154,111.526,111.5657,3830.0
2025-03-25 11:20:00,112.23,112.3,112.13,112.3,2658.0,111.5657,111.6353,111.4663,111.6353,2658.0
2025-03-25 11:25:00,112.32,112.32,112.21,112.25,6506.0,111.6552,111.6552,111.5459,111.5856,6506.0
2025-03-25 11:30:00,112.25,112.28,112.25,112.28,2941.0,111.5856,111.6154,111.5856,111.6154,2941.0
2025-03-25 11:35:00,112.28,112.38,112.27,112.38,1754.0,111.6154,111.7149,111.6055,111.7149,1754.0
2025-03-25 11:40:00,112.4,112.59,112.39,112.46,2649.0,111.7347,111.9236,111.7248,111.7944,2649.0
2025-03-25 11:45:00,112.52,112.54,112.33,112.39,4797.0,111.854,111.8739,111.6652,111.7248,4797.0
2025-03-25 11:50:00,112.42,112.42,112.33,112.35,3758.0,111.7546,111.7546,111.6652,111.685,3758.0
2025-03-25 11:55:00,112.35,112.37,112.17,112.31,3032.0,111.685,111.7049,111.5061,111.6453,3032.0
2025-03-25 12:00:00,112.29,112.37,112.28,112.37,2083.0,111.6254,111.7049,111.6154,111.7049,2083.0
2025-03-25 12:05:00,112.33,112.6,112.33,112.6,1782.0,111.6652,111.9336,111.6652,111.9336,1782.0
2025-03-25 12:10:00,112.6,112.6,112.41,112.43,5009.0,111.9336,111.9336,111.7447,111.7646,5009.0
2025-03-25 12:15:00,112.48,112.49,112.46,112.46,3466.0,111.8143,111.8242,111.7944,111.7944,3466.0
2025-03-25 12:20:00,112.48,112.67,112.48,112.62,1956.0,111.8143,112.0031,111.8143,111.9534,1956.0
2025-03-25 12:25:00,112.67,112.67,112.54,112.59,4243.0,112.0031,112.0031,111.8739,111.9236,4243.0
2025-03-25 12:30:00,112.59,112.6,112.37,112.39,5869.0,111.9236,111.9336,111.7049,111.7248,5869.0
2025-03-25 12:35:00,112.39,112.39,112.27,112.27,3742.0,111.7248,111.7248,111.6055,111.6055,3742.0
2025-03-25 12:40:00,112.35,112.43,112.31,112.35,1485.0,111.685,111.7646,111.6453,111.685,1485.0
2025-03-25 12:45:00,112.42,112.48,112.39,112.42,3267.0,111.7546,111.8143,111.7248,111.7546,3267.0
2025-03-25 12:50:00,112.46,112.47,112.43,112.43,2185.0,111.7944,111.8043,111.7646,111.7646,2185.0
2025-03-25 12:55:00,112.38,112.46,112.37,112.43,3250.0,111.7149,111.7944,111.7049,111.7646,3250.0
2025-03-25 13:00:00,112.43,112.47,112.4,112.4,2951.0,111.7646,111.8043,111.7347,111.7347,2951.0
2025-03-25 13:05:00,112.39,112.41,112.34,112.38,2517.0,111.7248,111.7447,111.6751,111.7149,2517.0
2025-03-25 13:10:00,112.38,112.46,112.34,112.45,2471.0,111.7149,111.7944,111.6751,111.7844,2471.0
2025-03-25 13:15:00,112.45,112.49,112.24,112.24,5323.0,111.7844,111.8242,111.5757,111.5757,5323.0
2025-03-25 13:20:00,112.29,112.35,112.12,112.2,4354.0,111.6254,111.685,111.4564,111.5359,4354.0
2025-03-25 13:25:00,112.21,112.22,112.15,112.18,2109.0,111.5459,111.5558,111.4862,111.516,2109.0
2025-03-25 13:30:00,112.21,112.26,112.21,112.23,3340.0,111.5459,111.5956,111.5459,111.5657,3340.0
2025-03-25 13:35:00,112.27,112.28,112.25,112.27,982.0,111.6055,111.6154,111.5856,111.6055,982.0
2025-03-25 13:40:00,112.32,112.57,112.32,112.45,2514.0,111.6552,111.9037,111.6552,111.7844,2514.0
2025-03-25 13:45:00,112.55,112.56,112.45,112.53,2039.0,111.8838,111.8938,111.7844,111.864,2039.0
2025-03-25 13:50:00,112.55,112.55,112.35,112.44,3698.0,111.8838,111.8838,111.685,111.7745,3698.0
2025-03-25 13:55:00,112.44,112.49,112.06,112.14,6943.0,111.7745,111.8242,111.3967,111.4763,6943.0
2025-03-25 14:00:00,112.14,112.15,112.09,112.14,1125.0,111.4763,111.4862,111.4266,111.4763,1125.0
2025-03-25 14:05:00,112.14,112.14,112.04,112.09,8068.0,111.4763,111.4763,111.3769,111.4266,8068.0
2025-03-25 14:10:00,112.12,112.28,112.12,112.27,6970.0,111.4564,111.6154,111.4564,111.6055,6970.0
2025-03-25 14:15:00,112.21,112.28,112.1,112.2,16710.0,111.5459,111.6154,111.4365,111.5359,16710.0
2025-03-25 14:20:00,112.2,112.24,112.2,112.22,3283.0,111.5359,111.5757,111.5359,111.5558,3283.0
2025-03-25 14:25:00,112.22,112.26,112.22,112.23,2398.0,111.5558,111.5956,111.5558,111.5657,2398.0
2025-03-25 14:30:00,112.23,112.26,112.12,112.26,10899.0,111.5657,111.5956,111.4564,111.5956,10899.0
2025-03-25 14:35:00,112.28,112.47,112.28,112.43,5539.0,111.6154,111.8043,111.6154,111.7646,5539.0
2025-03-25 14:40:00,112.43,112.43,112.31,112.39,4243.0,111.7646,111.7646,111.6453,111.7248,4243.0
2025-03-25 14:45:00,112.39,112.45,112.23,112.28,5854.0,111.7248,111.7844,111.5657,111.6154,5854.0
2025-03-25 14:50:00,112.21,112.25,112.14,112.14,6820.0,111.5459,111.5856,111.4763,111.4763,6820.0
2025-03-25 14:55:00,112.15,112.15,112.04,112.09,3092.0,111.4862,111.4862,111.3769,111.4266,3092.0
2025-03-25 15:00:00,112.09,112.32,112.03,112.32,11143.0,111.4266,111.6552,111.3669,111.6552,11143.0
2025-03-25 15:05:00,112.34,112.35,112.19,112.2,6045.0,111.6751,111.685,111.526,111.5359,6045.0
2025-03-25 15:10:00,112.2,112.24,112.12,112.16,10314.0,111.5359,111.5757,111.4564,111.4962,10314.0
2025-03-25 15:15:00,112.17,112.3,112.12,112.27,7103.0,111.5061,111.6353,111.4564,111.6055,7103.0
2025-03-25 15:20:00,112.27,112.27,112.13,112.25,6918.0,111.6055,111.6055,111.4663,111.5856,6918.0
2025-03-25 15:25:00,112.26,112.26,112.08,112.08,9252.0,111.5956,111.5956,111.4166,111.4166,9252.0
2025-03-25 15:30:00,112.06,112.24,112.06,112.22,6880.0,111.3967,111.5757,111.3967,111.5558,6880.0
2025-03-25 15:35:00,112.18,112.41,111.5,112.09,34361.0,111.516,111.7447,110.8401,111.4266,34361.0
2025-03-25 15:40:00,112.09,112.28,112.09,112.15,17268.0,111.4266,111.6154,111.4266,111.4862,17268.0
2025-03-25 15:45:00,112.2,112.23,112.08,112.19,27570.0,111.5359,111.5657,111.4166,111.526,27570.0
2025-03-25 15:50:00,112.15,112.23,111.73,111.97,68656.0,111.4862,111.5657,111.0687,111.3073,68656.0
2025-03-25 15:55:00,111.98,111.99,111.51,111.69,197379.0,111.3172,111.3272,110.85,111.0289,197379.0
2025-03-26 09:30:00,112.04,112.34,111.5,112.34,24481.0,111.3769,111.6751,110.8401,111.6751,24481.0
2025-03-26 09:35:00,112.36,112.68,112.35,112.68,6098.0,111.695,112.0131,111.685,112.0131,6098.0
2025-03-26 09:40:00,112.89,112.89,112.51,112.66,3582.0,112.2218,112.2218,111.8441,111.9932,3582.0
2025-03-26 09:45:00,112.54,112.65,112.53,112.65,3662.0,111.8739,111.9833,111.864,111.9833,3662.0
2025-03-26 09:50:00,112.66,112.78,112.5,112.51,1235.0,111.9932,112.1125,111.8341,111.8441,1235.0
2025-03-26 09:55:00,112.46,112.75,112.46,112.58,9566.0,111.7944,112.0827,111.7944,111.9137,9566.0
2025-03-26 10:00:00,112.55,112.81,112.41,112.61,16944.0,111.8838,112.1423,111.7447,111.9435,16944.0
2025-03-26 10:05:00,112.64,112.79,112.64,112.75,1900.0,111.9733,112.1224,111.9733,112.0827,1900.0
2025-03-26 10:10:00,112.75,112.97,112.66,112.93,3000.0,112.0827,112.3014,111.9932,112.2616,3000.0
2025-03-26 10:15:00,112.99,113.04,112.94,113.04,3416.0,112.3212,112.3709,112.2715,112.3709,3416.0
2025-03-26 10:20:00,112.99,113.06,112.93,113.03,3706.0,112.3212,112.3908,112.2616,112.361,3706.0
2025-03-26 10:25:00,112.98,113.02,112.79,112.79,2228.0,112.3113,112.3511,112.1224,112.1224,2228.0
2025-03-26 10:30:00,112.79,112.83,112.74,112.77,1873.0,112.1224,112.1622,112.0727,112.1025,1873.0
2025-03-26 10:35:00,112.83,112.97,112.83,112.97,1300.0,112.1622,112.3014,112.1622,112.3014,1300.0
2025-03-26 10:40:00,112.96,113.09,112.85,113.09,1821.0,112.2914,112.4207,112.1821,112.4207,1821.0
2025-03-26 10:45:00,113.08,113.08,112.84,112.84,3821.0,112.4107,112.4107,112.1721,112.1721,3821.0
2025-03-26 10:50:00,112.84,112.92,112.51,112.51,2280.0,112.1721,112.2517,111.8441,111.8441,2280.0
2025-03-26 10:55:00,112.58,112.58,112.36,112.38,1132.0,111.9137,111.9137,111.695,111.7149,1132.0
2025-03-26 11:00:00,112.38,112.54,112.32,112.53,9867.0,111.7149,111.8739,111.6552,111.864,9867.0
2025-03-26 11:05:00,112.53,112.53,112.36,112.43,2227.0,111.864,111.864,111.695,111.7646,2227.0
2025-03-26 11:10:00,112.35,112.35,112.33,112.34,700.0,111.685,111.685,111.6652,111.6751,700.0
2025-03-26 11:15:00,112.28,112.35,112.21,112.22,3675.0,111.6154,111.685,111.5459,111.5558,3675.0
2025-03-26 11:20:00,112.15,112.15,112.02,112.02,3370.0,111.4862,111.4862,111.357,111.357,3370.0
2025-03-26 11:25:00,112.02,112.05,111.79,111.88,3144.0,111.357,111.3868,111.1283,111.2178,3144.0
2025-03-26 11:30:00,111.84,111.92,111.79,111.91,2697.0,111.1781,111.2576,111.1283,111.2476,2697.0
2025-03-26 11:35:00,111.92,112.15,111.91,112.11,4972.0,111.2576,111.4862,111.2476,111.4465,4972.0
2025-03-26 11:40:00,112.21,112.21,112.08,112.08,2164.0,111.5459,111.5459,111.4166,111.4166,2164.0
2025-03-26 11:45:00,112.18,112.25,112.04,112.13,11045.0,111.516,111.5856,111.3769,111.4663,11045.0
2025-03-26 11:50:00,112.1,112.15,111.84,111.98,17041.0,111.4365,111.4862,111.1781,111.3172,17041.0
2025-03-26 11:55:00,111.97,112.0,111.85,111.91,6806.0,111.3073,111.3371,111.188,111.2476,6806.0
2025-03-26 12:00:00,111.91,112.03,111.86,112.03,10148.0,111.2476,111.3669,111.1979,111.3669,10148.0
2025-03-26 12:05:00,111.99,112.06,111.95,111.98,12055.0,111.3272,111.3967,111.2874,111.3172,12055.0
2025-03-26 12:10:00,111.98,112.1,111.92,112.02,25554.0,111.3172,111.4365,111.2576,111.357,25554.0
2025-03-26 12:15:00,111.99,112.02,111.88,111.91,12102.0,111.3272,111.357,111.2178,111.2476,12102.0
2025-03-26 12:20:00,111.94,112.05,111.78,111.82,21070.0,111.2775,111.3868,111.1184,111.1582,21070.0
2025-03-26 12:25:00,111.77,111.89,111.73,111.77,35366.0,111.1085,111.2278,111.0687,111.1085,35366.0
2025-03-26 12:30:00,111.8,111.86,111.56,111.59,15679.0,111.1383,111.1979,110.8997,110.9295,15679.0
2025-03-26 12:35:00,111.59,111.84,111.58,111.79,62973.0,110.9295,111.1781,110.9196,111.1283,62973.0
2025-03-26 12:40:00,111.79,111.79,111.55,111.66,15024.0,111.1283,111.1283,110.8898,110.9991,15024.0
2025-03-26 12:45:00,111.65,111.73,111.64,111.7,10136.0,110.9892,111.0687,110.9792,111.0389,10136.0
2025-03-26 12:50:00,111.73,111.73,111.44,111.49,8888.0,111.0687,111.0687,110.7804,110.8301,8888.0
2025-03-26 12:55:00,111.47,111.61,111.4,111.53,19440.0,110.8102,110.9494,110.7407,110.8699,19440.0
2025-03-26 13:00:00,111.51,111.54,111.41,111.41,26937.0,110.85,110.8798,110.7506,110.7506,26937.0
2025-03-26 13:05:00,111.49,111.49,111.29,111.33,4538.0,110.8301,110.8301,110.6313,110.6711,4538.0
2025-03-26 13:10:00,111.33,111.4,111.24,111.29,13034.0,110.6711,110.7407,110.5816,110.6313,13034.0
2025-03-26 13:15:00,111.3,111.3,111.01,111.01,5410.0,110.6412,110.6412,110.353,110.353,5410.0
2025-03-26 13:20:00,111.07,111.13,110.81,110.88,56330.0,110.4126,110.4723,110.1541,110.2237,56330.0
2025-03-26 13:25:00,110.91,110.91,110.69,110.69,14202.0,110.2536,110.2536,110.0349,110.0349,14202.0
2025-03-26 13:30:00,110.69,110.78,110.69,110.75,13193.0,110.0349,110.1243,110.0349,110.0945,13193.0
2025-03-26 13:35:00,110.73,110.77,110.62,110.65,10416.0,110.0746,110.1144,109.9653,109.9951,10416.0
2025-03-26 13:40:00,110.69,110.86,110.64,110.8,17571.0,110.0349,110.2039,109.9852,110.1442,17571.0
2025-03-26 13:45:00,110.78,110.89,110.74,110.87,14775.0,110.1243,110.2337,110.0846,110.2138,14775.0
2025-03-26 13:50:00,110.87,110.99,110.83,110.86,7938.0,110.2138,110.3331,110.174,110.2039,7938.0
2025-03-26 13:55:00,110.82,110.95,110.82,110.92,9568.0,110.1641,110.2933,110.1641,110.2635,9568.0
2025-03-26 14:00:00,110.92,111.01,110.89,111.0,9036.0,110.2635,110.353,110.2337,110.343,9036.0
2025-03-26 14:05:00,111.0,111.19,110.99,111.18,59318.0,110.343,110.5319,110.3331,110.522,59318.0
2025-03-26 14:10:00,111.17,111.18,111.06,111.07,11668.0,110.512,110.522,110.4027,110.4126,11668.0
2025-03-26 14:15:00,111.1,111.24,111.07,111.2,15645.0,110.4424,110.5816,110.4126,110.5418,15645.0
2025-03-26 14:20:00,111.17,111.26,111.16,111.18,10536.0,110.512,110.6015,110.5021,110.522,10536.0
2025-03-26 14:25:00,111.21,111.25,111.12,111.18,13803.0,110.5518,110.5915,110.4623,110.522,13803.0
2025-03-26 14:30:00,111.18,111.26,111.15,111.15,10433.0,110.522,110.6015,110.4921,110.4921,10433.0
2025-03-26 14:35:00,111.2,111.3,111.16,111.3,7610.0,110.5418,110.6412,110.5021,110.6412,7610.0
2025-03-26 14:40:00,111.31,111.37,111.19,111.22,7088.0,110.6512,110.7108,110.5319,110.5617,7088.0
2025-03-26 14:45:00,111.25,111.37,111.23,111.32,7413.0,110.5915,110.7108,110.5717,110.6611,7413.0
2025-03-26 14:50:00,111.34,111.54,111.3,111.54,9272.0,110.681,110.8798,110.6412,110.8798,9272.0
2025-03-26 14:55:00,111.54,111.54,111.46,111.47,6437.0,110.8798,110.8798,110.8003,110.8102,6437.0
2025-03-26 15:00:00,111.48,111.63,111.47,111.54,8838.0,110.8202,110.9693,110.8102,110.8798,8838.0
2025-03-26 15:05:00,111.52,111.57,111.42,111.43,9622.0,110.8599,110.9097,110.7605,110.7705,9622.0
2025-03-26 15:10:00,111.43,111.43,111.32,111.41,13204.0,110.7705,110.7705,110.6611,110.7506,13204.0
2025-03-26 15:15:00,111.39,111.42,111.33,111.36,10507.0,110.7307,110.7605,110.6711,110.7009,10507.0
2025-03-26 15:20:00,111.37,111.5,111.34,111.34,31541.0,110.7108,110.8401,110.681,110.681,31541.0
2025-03-26 15:25:00,111.33,111.59,111.31,111.59,19262.0,110.6711,110.9295,110.6512,110.9295,19262.0
2025-03-26 15:30:00,111.59,111.69,111.58,111.69,16024.0,110.9295,111.0289,110.9196,111.0289,16024.0
2025-03-26 15:35:00,111.69,111.75,111.61,111.66,14619.0,111.0289,111.0886,110.9494,110.9991,14619.0
2025-03-26 15:40:00,111.68,111.9,111.65,111.86,19663.0,111.019,111.2377,110.9892,111.1979,19663.0
2025-03-26 15:45:00,111.86,111.97,111.73,111.97,25744.0,111.1979,111.3073,111.0687,111.3073,25744.0
2025-03-26 15:50:00,112.3,112.3,111.87,112.15,51669.0,111.6353,111.6353,111.2079,111.4862,51669.0
2025-03-26 15:55:00,112.13,112.13,111.86,111.92,127793.0,111.4663,111.4663,111.1979,111.2576,127793.0
2025-03-27 09:30:00,111.54,111.54,107.89,107.89,79506.0,110.8798,110.8798,107.2514,107.2514,79506.0
2025-03-27 09:35:00,108.03,108.89,108.02,108.5,32838.0,107.3906,108.2455,107.3807,107.8578,32838.0
2025-03-27 09:40:00,108.5,108.5,107.0,107.34,132188.0,107.8578,107.8578,106.3667,106.7047,132188.0
2025-03-27 09:45:00,107.48,107.57,106.76,106.77,60298.0,106.8439,106.9333,106.1281,106.1381,60298.0
2025-03-27 09:50:00,106.7,107.41,106.56,107.34,47663.0,106.0685,106.7743,105.9293,106.7047,47663.0
2025-03-27 09:55:00,107.34,107.62,107.1,107.15,28408.0,106.7047,106.983,106.4661,106.5158,28408.0
2025-03-27 10:00:00,107.02,107.68,106.96,107.35,36843.0,106.3866,107.0427,106.3269,106.7146,36843.0
2025-03-27 10:05:00,107.43,107.74,107.33,107.54,152502.0,106.7942,107.1023,106.6947,106.9035,152502.0
2025-03-27 10:10:00,107.59,107.75,106.9,107.57,30053.0,106.9532,107.1123,106.2673,106.9333,30053.0
2025-03-27 10:15:00,107.57,107.63,107.4,107.54,14237.0,106.9333,106.993,106.7643,106.9035,14237.0
2025-03-27 10:20:00,107.56,107.7,107.49,107.59,10511.0,106.9234,107.0626,106.8538,106.9532,10511.0
2025-03-27 10:25:00,107.53,107.58,107.33,107.4,5660.0,106.8936,106.9433,106.6947,106.7643,5660.0
2025-03-27 10:30:00,107.45,107.54,107.36,107.46,7106.0,106.814,106.9035,106.7246,106.824,7106.0
2025-03-27 10:35:00,107.49,107.54,107.31,107.53,7676.0,106.8538,106.9035,106.6749,106.8936,7676.0
2025-03-27 10:40:00,107.54,107.54,107.37,107.4,7405.0,106.9035,106.9035,106.7345,106.7643,7405.0
2025-03-27 10:45:00,107.49,107.55,107.4,107.45,7124.0,106.8538,106.9134,106.7643,106.814,7124.0
2025-03-27 10:50:00,107.45,107.52,107.39,107.44,2406.0,106.814,106.8836,106.7544,106.8041,2406.0
2025-03-27 10:55:00,107.36,107.65,107.27,107.64,12318.0,106.7246,107.0129,106.6351,107.0029,12318.0
2025-03-27 11:00:00,107.54,107.61,107.46,107.55,10076.0,106.9035,106.9731,106.824,106.9134,10076.0
2025-03-27 11:05:00,107.55,107.55,107.41,107.48,5352.0,106.9134,106.9134,106.7743,106.8439,5352.0
2025-03-27 11:10:00,107.45,107.91,107.43,107.78,21281.0,106.814,107.2713,106.7942,107.1421,21281.0
2025-03-27 11:15:00,107.73,108.06,107.65,107.99,9519.0,107.0924,107.4204,107.0129,107.3508,9519.0
2025-03-27 11:20:00,107.99,108.15,107.94,107.98,8853.0,107.3508,107.5099,107.3011,107.3409,8853.0
2025-03-27 11:25:00,108.03,108.05,107.58,107.62,18181.0,107.3906,107.4105,106.9433,106.983,18181.0
2025-03-27 11:30:00,107.62,107.66,107.39,107.39,11029.0,106.983,107.0228,106.7544,106.7544,11029.0
2025-03-27 11:35:00,107.4,107.54,107.18,107.3,41882.0,106.7643,106.9035,106.5456,106.6649,41882.0
2025-03-27 11:40:00,107.3,107.36,107.21,107.21,20567.0,106.6649,106.7246,106.5755,106.5755,20567.0
2025-03-27 11:45:00,107.21,107.27,107.16,107.23,5857.0,106.5755,106.6351,106.5258,106.5953,5857.0
2025-03-27 11:50:00,107.17,107.29,106.97,107.02,27319.0,106.5357,106.655,106.3369,106.3866,27319.0
2025-03-27 11:55:00,107.0,107.07,106.97,106.99,13192.0,106.3667,106.4363,106.3369,106.3568,13192.0
2025-03-27 12:00:00,107.03,107.2,106.98,107.18,69588.0,106.3965,106.5655,106.3468,106.5456,69588.0
2025-03-27 12:05:00,107.18,107.27,107.06,107.14,22389.0,106.5456,106.6351,106.4263,106.5059,22389.0
2025-03-27 12:10:00,107.11,107.11,106.96,107.04,70364.0,106.476,106.476,106.3269,106.4065,70364.0
2025-03-27 12:15:00,107.02,107.29,107.01,107.17,24905.0,106.3866,106.655,106.3766,106.5357,24905.0
2025-03-27 12:20:00,107.16,107.18,107.01,107.01,16332.0,106.5258,106.5456,106.3766,106.3766,16332.0
2025-03-27 12:25:00,107.05,107.07,106.86,106.86,53541.0,106.4164,106.4363,106.2275,106.2275,53541.0
2025-03-27 12:30:00,106.9,106.96,106.68,106.77,52788.0,106.2673,106.3269,106.0486,106.1381,52788.0
2025-03-27 12:35:00,106.81,106.82,106.28,106.53,33431.0,106.1778,106.1878,105.651,105.8995,33431.0
2025-03-27 12:40:00,106.57,106.63,106.48,106.53,6024.0,105.9392,105.9989,105.8498,105.8995,6024.0
2025-03-27 12:45:00,106.51,106.59,106.18,106.22,8717.0,105.8796,105.9591,105.5516,105.5913,8717.0
2025-03-27 12:50:00,106.22,106.46,106.11,106.41,10051.0,105.5913,105.8299,105.482,105.7802,10051.0
2025-03-27 12:55:00,106.36,106.41,105.82,105.82,45090.0,105.7305,105.7802,105.1937,105.1937,45090.0
2025-03-27 13:00:00,105.93,106.3,105.64,106.27,150456.0,105.303,105.6708,105.0147,105.641,150456.0
2025-03-27 13:05:00,106.28,106.43,106.16,106.3,12299.0,105.651,105.8001,105.5317,105.6708,12299.0
2025-03-27 13:10:00,106.2,106.32,106.16,106.16,7718.0,105.5714,105.6907,105.5317,105.5317,7718.0
2025-03-27 13:15:00,106.22,106.4,106.08,106.08,15439.0,105.5913,105.7702,105.4521,105.4521,15439.0
2025-03-27 13:20:00,106.12,106.31,106.1,106.1,10362.0,105.4919,105.6808,105.472,105.472,10362.0
2025-03-27 13:25:00,106.15,106.27,106.09,106.16,8430.0,105.5217,105.641,105.4621,105.5317,8430.0
2025-03-27 13:30:00,106.16,106.46,106.15,106.36,15826.0,105.5317,105.8299,105.5217,105.7305,15826.0
2025-03-27 13:35:00,106.35,106.53,106.3,106.5,6208.0,105.7205,105.8995,105.6708,105.8697,6208.0
2025-03-27 13:40:00,106.45,106.58,106.16,106.21,40135.0,105.82,105.9492,105.5317,105.5814,40135.0
2025-03-27 13:45:00,106.21,106.47,106.14,106.47,10361.0,105.5814,105.8398,105.5118,105.8398,10361.0
2025-03-27 13:50:00,106.43,106.49,106.24,106.36,3400.0,105.8001,105.8597,105.6112,105.7305,3400.0
2025-03-27 13:55:00,106.21,106.45,106.21,106.37,10325.0,105.5814,105.82,105.5814,105.7404,10325.0
2025-03-27 14:00:00,106.37,106.48,106.32,106.44,24574.0,105.7404,105.8498,105.6907,105.81,24574.0
2025-03-27 14:05:00,106.42,106.47,106.3,106.32,42324.0,105.7901,105.8398,105.6708,105.6907,42324.0
2025-03-27 14:10:00,106.31,106.32,106.16,106.21,6969.0,105.6808,105.6907,105.5317,105.5814,6969.0
2025-03-27 14:15:00,106.25,106.56,106.2,106.34,122717.0,105.6211,105.9293,105.5714,105.7106,122717.0
2025-03-27 14:20:00,106.34,106.71,106.34,106.54,75716.0,105.7106,106.0784,105.7106,105.9094,75716.0
2025-03-27 14:25:00,106.59,106.71,106.5,106.56,12691.0,105.9591,106.0784,105.8697,105.9293,12691.0
2025-03-27 14:30:00,106.51,106.73,106.51,106.7,13321.0,105.8796,106.0983,105.8796,106.0685,13321.0
2025-03-27 14:35:00,106.74,106.78,106.59,106.62,17758.0,106.1082,106.148,105.9591,105.9889,17758.0
2025-03-27 14:40:00,106.61,106.78,106.59,106.72,12068.0,105.979,106.148,105.9591,106.0884,12068.0
2025-03-27 14:45:00,106.73,106.8,106.63,106.7,12185.0,106.0983,106.1679,105.9989,106.0685,12185.0
2025-03-27 14:50:00,106.75,106.82,106.61,106.75,21491.0,106.1182,106.1878,105.979,106.1182,21491.0
2025-03-27 14:55:00,106.79,106.79,106.67,106.72,9317.0,106.1579,106.1579,106.0387,106.0884,9317.0
2025-03-27 15:00:00,106.72,107.01,106.67,106.97,43830.0,106.0884,106.3766,106.0387,106.3369,43830.0
2025-03-27 15:05:00,106.98,107.07,106.83,107.04,30829.0,106.3468,106.4363,106.1977,106.4065,30829.0
2025-03-27 15:10:00,107.05,107.39,106.95,107.39,63450.0,106.4164,106.7544,106.317,106.7544,63450.0
2025-03-27 15:15:00,107.38,107.68,107.28,107.63,273405.0,106.7444,107.0427,106.645,106.993,273405.0
2025-03-27 15:20:00,107.68,108.04,107.56,108.0,19683.0,107.0427,107.4005,106.9234,107.3608,19683.0
2025-03-27 15:25:00,108.01,108.05,107.83,108.03,33049.0,107.3707,107.4105,107.1918,107.3906,33049.0
2025-03-27 15:30:00,107.98,107.98,107.75,107.93,13730.0,107.3409,107.3409,107.1123,107.2912,13730.0
2025-03-27 15:35:00,107.89,108.15,107.81,108.08,132360.0,107.2514,107.5099,107.1719,107.4403,132360.0
2025-03-27 15:40:00,108.13,108.44,107.99,108.37,32490.0,107.49,107.7982,107.3508,107.7286,32490.0
2025-03-27 15:45:00,108.38,108.39,108.03,108.18,27655.0,107.7385,107.7485,107.3906,107.5397,27655.0
2025-03-27 15:50:00,108.11,108.57,108.03,108.39,57946.0,107.4701,107.9274,107.3906,107.7485,57946.0
2025-03-27 15:55:00,108.35,108.51,108.24,108.38,306567.0,107.7087,107.8678,107.5994,107.7385,306567.0
2025-03-28 09:30:00,109.25,109.57,108.56,108.97,43083.0,108.6034,108.9215,107.9175,108.325,43083.0
2025-03-28 09:35:00,108.97,109.35,108.94,109.32,3946.0,108.325,108.7028,108.2952,108.673,3946.0
2025-03-28 09:40:00,109.15,109.16,108.71,108.73,14181.0,108.504,108.5139,108.0666,108.0865,14181.0
2025-03-28 09:45:00,108.77,109.12,108.69,108.93,23360.0,108.1262,108.4742,108.0467,108.2853,23360.0
2025-03-28 09:50:00,108.85,109.1,108.85,108.93,24069.0,108.2057,108.4543,108.2057,108.2853,24069.0
2025-03-28 09:55:00,109.0,109.0,108.32,108.43,30463.0,108.3549,108.3549,107.6789,107.7882,30463.0
2025-03-28 10:00:00,108.43,109.07,108.28,108.65,24339.0,107.7882,108.4244,107.6391,108.0069,24339.0
2025-03-28 10:05:00,108.75,108.95,108.56,108.7,36608.0,108.1063,108.3052,107.9175,108.0566,36608.0
2025-03-28 10:10:00,108.6,108.78,108.54,108.62,74794.0,107.9572,108.1362,107.8976,107.9771,74794.0
2025-03-28 10:15:00,108.5,108.74,108.5,108.63,57091.0,107.8578,108.0964,107.8578,107.9871,57091.0
2025-03-28 10:20:00,108.58,108.71,108.55,108.64,14616.0,107.9373,108.0666,107.9075,107.997,14616.0
2025-03-28 10:25:00,108.71,108.76,108.6,108.61,4208.0,108.0666,108.1163,107.9572,107.9672,4208.0
2025-03-28 10:30:00,108.7,108.8,108.54,108.61,12979.0,108.0566,108.156,107.8976,107.9672,12979.0
2025-03-28 10:35:00,108.59,108.67,108.51,108.62,14554.0,107.9473,108.0268,107.8678,107.9771,14554.0
2025-03-28 10:40:00,108.62,108.7,108.52,108.53,6009.0,107.9771,108.0566,107.8777,107.8876,6009.0
2025-03-28 10:45:00,108.53,108.53,107.97,108.13,82525.0,107.8876,107.8876,107.331,107.49,82525.0
2025-03-28 10:50:00,108.12,108.34,108.12,108.27,4542.0,107.4801,107.6988,107.4801,107.6292,4542.0
2025-03-28 10:55:00,108.27,108.41,108.2,108.35,18253.0,107.6292,107.7684,107.5596,107.7087,18253.0
2025-03-28 11:00:00,108.35,108.53,108.32,108.4,41852.0,107.7087,107.8876,107.6789,107.7584,41852.0
2025-03-28 11:05:00,108.48,108.51,108.28,108.37,37839.0,107.8379,107.8678,107.6391,107.7286,37839.0
2025-03-28 11:10:00,108.32,108.44,108.1,108.16,30757.0,107.6789,107.7982,107.4602,107.5198,30757.0
2025-03-28 11:15:00,108.08,108.08,107.9,108.02,20953.0,107.4403,107.4403,107.2614,107.3807,20953.0
2025-03-28 11:20:00,108.08,108.34,107.98,108.32,46674.0,107.4403,107.6988,107.3409,107.6789,46674.0
2025-03-28 11:25:00,108.23,108.31,108.15,108.31,3750.0,107.5894,107.6689,107.5099,107.6689,3750.0
2025-03-28 11:30:00,108.23,108.45,108.23,108.41,4526.0,107.5894,107.8081,107.5894,107.7684,4526.0
2025-03-28 11:35:00,108.38,108.47,108.33,108.47,11457.0,107.7385,107.828,107.6888,107.828,11457.0
2025-03-28 11:40:00,108.4,108.47,108.35,108.39,19242.0,107.7584,107.828,107.7087,107.7485,19242.0
2025-03-28 11:45:00,108.42,108.42,108.22,108.28,11850.0,107.7783,107.7783,107.5795,107.6391,11850.0
2025-03-28 11:50:00,108.3,108.34,108.08,108.19,41182.0,107.659,107.6988,107.4403,107.5497,41182.0
2025-03-28 11:55:00,108.2,108.25,108.12,108.18,5742.0,107.5596,107.6093,107.4801,107.5397,5742.0
2025-03-28 12:00:00,108.19,108.25,108.12,108.2,3170.0,107.5497,107.6093,107.4801,107.5596,3170.0
2025-03-28 12:05:00,108.22,108.34,108.15,108.32,22092.0,107.5795,107.6988,107.5099,107.6789,22092.0
2025-03-28 12:10:00,108.27,108.45,108.16,108.37,10118.0,107.6292,107.8081,107.5198,107.7286,10118.0
2025-03-28 12:15:00,108.37,108.37,108.22,108.3,17323.0,107.7286,107.7286,107.5795,107.659,17323.0
2025-03-28 12:20:00,108.26,108.29,107.98,108.04,10828.0,107.6192,107.6491,107.3409,107.4005,10828.0
2025-03-28 12:25:00,108.0,108.04,107.96,108.0,7993.0,107.3608,107.4005,107.321,107.3608,7993.0
2025-03-28 12:30:00,108.02,108.06,107.86,108.0,65246.0,107.3807,107.4204,107.2216,107.3608,65246.0
2025-03-28 12:35:00,108.0,108.24,107.99,108.17,5824.0,107.3608,107.5994,107.3508,107.5298,5824.0
2025-03-28 12:40:00,108.17,108.23,108.03,108.14,10424.0,107.5298,107.5894,107.3906,107.5,10424.0
2025-03-28 12:45:00,108.09,108.14,107.89,107.89,14920.0,107.4502,107.5,107.2514,107.2514,14920.0
2025-03-28 12:50:00,107.89,108.02,107.82,107.93,107231.0,107.2514,107.3807,107.1818,107.2912,107231.0
2025-03-28 12:55:00,107.87,107.91,107.77,107.82,11389.0,107.2315,107.2713,107.1321,107.1818,11389.0
2025-03-28 13:00:00,107.82,107.92,107.56,107.59,63464.0,107.1818,107.2813,106.9234,106.9532,63464.0
2025-03-28 13:05:00,107.53,107.69,107.32,107.56,57344.0,106.8936,107.0526,106.6848,106.9234,57344.0
2025-03-28 13:10:00,107.56,107.61,107.51,107.54,18460.0,106.9234,106.9731,106.8737,106.9035,18460.0
2025-03-28 13:15:00,107.53,107.65,107.33,107.51,32644.0,106.8936,107.0129,106.6947,106.8737,32644.0
2025-03-28 13:20:00,107.5,107.54,107.39,107.45,8351.0,106.8637,106.9035,106.7544,106.814,8351.0
2025-03-28 13:25:00,107.45,107.46,107.18,107.18,91181.0,106.814,106.824,106.5456,106.5456,91181.0
2025-03-28 13:30:00,107.18,107.3,107.03,107.18,33165.0,106.5456,106.6649,106.3965,106.5456,33165.0
2025-03-28 13:35:00,107.11,107.35,106.98,107.25,58735.0,106.476,106.7146,106.3468,106.6152,58735.0
2025-03-28 13:40:00,107.29,107.42,107.2,107.42,59558.0,106.655,106.7842,106.5655,106.7842,59558.0
2025-03-28 13:45:00,107.4,107.53,107.22,107.22,29299.0,106.7643,106.8936,106.5854,106.5854,29299.0
2025-03-28 13:50:00,107.21,107.42,107.18,107.37,37197.0,106.5755,106.7842,106.5456,106.7345,37197.0
2025-03-28 13:55:00,107.35,107.43,107.35,107.39,18063.0,106.7146,106.7942,106.7146,106.7544,18063.0
2025-03-28 14:00:00,107.39,107.65,107.37,107.52,13626.0,106.7544,107.0129,106.7345,106.8836,13626.0
2025-03-28 14:05:00,107.52,107.59,107.29,107.51,20550.0,106.8836,106.9532,106.655,106.8737,20550.0
2025-03-28 14:10:00,107.43,107.49,107.31,107.32,33491.0,106.7942,106.8538,106.6749,106.6848,33491.0
2025-03-28 14:15:00,107.33,107.46,107.32,107.43,5128.0,106.6947,106.824,106.6848,106.7942,5128.0
2025-03-28 14:20:00,107.43,107.43,107.23,107.25,20823.0,106.7942,106.7942,106.5953,106.6152,20823.0
2025-03-28 14:25:00,107.25,107.25,107.19,107.23,33051.0,106.6152,106.6152,106.5556,106.5953,33051.0
2025-03-28 14:30:00,107.23,107.32,107.09,107.29,25460.0,106.5953,106.6848,106.4562,106.655,25460.0
2025-03-28 14:35:00,107.29,107.38,107.25,107.3,12202.0,106.655,106.7444,106.6152,106.6649,12202.0
2025-03-28 14:40:00,107.3,107.43,107.23,107.39,10775.0,106.6649,106.7942,106.5953,106.7544,10775.0
2025-03-28 14:45:00,107.43,107.44,107.37,107.42,9205.0,106.7942,106.8041,106.7345,106.7842,9205.0
2025-03-28 14:50:00,107.42,107.54,107.42,107.54,6017.0,106.7842,106.9035,106.7842,106.9035,6017.0
2025-03-28 14:55:00,107.54,107.59,107.5,107.53,5204.0,106.9035,106.9532,106.8637,106.8936,5204.0
2025-03-28 15:00:00,107.54,107.63,107.49,107.58,10038.0,106.9035,106.993,106.8538,106.9433,10038.0
2025-03-28 15:05:00,107.59,107.75,107.58,107.72,6637.0,106.9532,107.1123,106.9433,107.0824,6637.0
2025-03-28 15:10:00,107.69,107.86,107.69,107.71,15909.0,107.0526,107.2216,107.0526,107.0725,15909.0
2025-03-28 15:15:00,107.73,107.77,107.57,107.75,15343.0,107.0924,107.1321,106.9333,107.1123,15343.0
2025-03-28 15:20:00,107.75,107.78,107.61,107.61,24714.0,107.1123,107.1421,106.9731,106.9731,24714.0
2025-03-28 15:25:00,107.63,107.67,107.53,107.57,11550.0,106.993,107.0327,106.8936,106.9333,11550.0
2025-03-28 15:30:00,107.54,107.74,107.53,107.7,14554.0,106.9035,107.1023,106.8936,107.0626,14554.0
2025-03-28 15:35:00,107.69,107.75,107.64,107.68,24934.0,107.0526,107.1123,107.0029,107.0427,24934.0
2025-03-28 15:40:00,107.68,107.73,107.57,107.69,37082.0,107.0427,107.0924,106.9333,107.0526,37082.0
2025-03-28 15:45:00,107.69,107.75,107.65,107.73,27340.0,107.0526,107.1123,107.0129,107.0924,27340.0
2025-03-28 15:50:00,107.73,107.76,107.55,107.63,62298.0,107.0924,107.1222,106.9134,106.993,62298.0
2025-03-28 15:55:00,107.61,107.66,107.3,107.42,195672.0,106.9731,107.0228,106.6649,106.7842,195672.0
2025-03-31 09:30:00,106.8,107.38,106.67,107.14,28635.0,106.1679,106.7444,106.0387,106.5059,28635.0
2025-03-31 09:35:00,107.12,107.74,106.93,107.04,15781.0,106.486,107.1023,106.2971,106.4065,15781.0
2025-03-31 09:40:00,107.03,107.03,106.01,106.03,6763.0,106.3965,106.3965,105.3826,105.4024,6763.0
2025-03-31 09:45:00,106.02,106.43,105.99,106.23,8557.0,105.3925,105.8001,105.3627,105.6013,8557.0
2025-03-31 09:50:00,106.05,106.95,106.05,106.75,12510.0,105.4223,106.317,105.4223,106.1182,12510.0
2025-03-31 09:55:00,106.75,107.09,106.74,106.96,12253.0,106.1182,106.4562,106.1082,106.3269,12253.0
2025-03-31 10:00:00,106.96,107.13,106.86,106.91,19834.0,106.3269,106.4959,106.2275,106.2772,19834.0
2025-03-31 10:05:00,107.05,107.06,106.65,106.73,13119.0,106.4164,106.4263,106.0188,106.0983,13119.0
2025-03-31 10:10:00,106.65,106.65,106.27,106.39,4979.0,106.0188,106.0188,105.641,105.7603,4979.0
2025-03-31 10:15:00,106.44,106.72,106.39,106.39,19704.0,105.81,106.0884,105.7603,105.7603,19704.0
2025-03-31 10:20:00,106.48,106.58,106.34,106.53,8712.0,105.8498,105.9492,105.7106,105.8995,8712.0
2025-03-31 10:25:00,106.55,106.77,106.51,106.67,8868.0,105.9194,106.1381,105.8796,106.0387,8868.0
2025-03-31 10:30:00,106.61,107.14,106.6,107.11,4073.0,105.979,106.5059,105.9691,106.476,4073.0
2025-03-31 10:35:00,107.11,107.19,106.95,107.1,24537.0,106.476,106.5556,106.317,106.4661,24537.0
2025-03-31 10:40:00,107.1,107.13,106.9,106.98,16106.0,106.4661,106.4959,106.2673,106.3468,16106.0
2025-03-31 10:45:00,107.07,107.15,106.89,106.89,11044.0,106.4363,106.5158,106.2573,106.2573,11044.0
2025-03-31 10:50:00,106.88,106.94,106.84,106.88,5548.0,106.2474,106.3071,106.2076,106.2474,5548.0
2025-03-31 10:55:00,106.88,106.95,106.6,106.62,22618.0,106.2474,106.317,105.9691,105.9889,22618.0
2025-03-31 11:00:00,106.62,107.11,106.59,107.1,27925.0,105.9889,106.476,105.9591,106.4661,27925.0
2025-03-31 11:05:00,107.15,107.15,106.97,106.98,10612.0,106.5158,106.5158,106.3369,106.3468,10612.0
2025-03-31 11:10:00,106.99,107.11,106.98,107.01,5782.0,106.3568,106.476,106.3468,106.3766,5782.0
2025-03-31 11:15:00,107.07,107.19,107.02,107.08,2913.0,106.4363,106.5556,106.3866,106.4462,2913.0
2025-03-31 11:20:00,107.09,107.23,107.04,107.13,10288.0,106.4562,106.5953,106.4065,106.4959,10288.0
2025-03-31 11:25:00,107.11,107.13,106.98,107.09,13252.0,106.476,106.4959,106.3468,106.4562,13252.0
2025-03-31 11:30:00,107.08,107.15,106.91,107.09,11565.0,106.4462,106.5158,106.2772,106.4562,11565.0
2025-03-31 11:35:00,107.09,107.3,107.04,107.26,28728.0,106.4562,106.6649,106.4065,106.6252,28728.0
2025-03-31 11:40:00,107.26,107.31,107.22,107.23,9932.0,106.6252,106.6749,106.5854,106.5953,9932.0
2025-03-31 11:45:00,107.19,107.33,107.19,107.32,34263.0,106.5556,106.6947,106.5556,106.6848,34263.0
2025-03-31 11:50:00,107.32,107.36,107.14,107.14,18099.0,106.6848,106.7246,106.5059,106.5059,18099.0
2025-03-31 11:55:00,107.15,107.15,106.97,107.06,12121.0,106.5158,106.5158,106.3369,106.4263,12121.0
2025-03-31 12:00:00,107.06,107.18,106.94,106.98,8085.0,106.4263,106.5456,106.3071,106.3468,8085.0
2025-03-31 12:05:00,106.95,106.95,106.67,106.76,24713.0,106.317,106.317,106.0387,106.1281,24713.0
2025-03-31 12:10:00,106.73,106.74,106.5,106.63,6724.0,106.0983,106.1082,105.8697,105.9989,6724.0
2025-03-31 12:15:00,106.63,106.7,106.58,106.69,8631.0,105.9989,106.0685,105.9492,106.0585,8631.0
2025-03-31 12:20:00,106.73,106.83,106.72,106.78,12584.0,106.0983,106.1977,106.0884,106.148,12584.0
2025-03-31 12:25:00,106.75,107.0,106.75,106.99,5611.0,106.1182,106.3667,106.1182,106.3568,5611.0
2025-03-31 12:30:00,106.99,107.0,106.89,106.97,5710.0,106.3568,106.3667,106.2573,106.3369,5710.0
2025-03-31 12:35:00,106.97,107.03,106.79,106.83,9016.0,106.3369,106.3965,106.1579,106.1977,9016.0
2025-03-31 12:40:00,106.83,107.03,106.78,106.95,7648.0,106.1977,106.3965,106.148,106.317,7648.0
2025-03-31 12:45:00,106.96,107.02,106.93,106.94,11798.0,106.3269,106.3866,106.2971,106.3071,11798.0
2025-03-31 12:50:00,106.99,107.18,106.99,107.14,12280.0,106.3568,106.5456,106.3568,106.5059,12280.0
2025-03-31 12:55:00,107.14,107.21,107.03,107.15,34136.0,106.5059,106.5755,106.3965,106.5158,34136.0
2025-03-31 13:00:00,107.11,107.17,107.04,107.11,11140.0,106.476,106.5357,106.4065,106.476,11140.0
2025-03-31 13:05:00,107.11,107.26,107.08,107.19,13795.0,106.476,106.6252,106.4462,106.5556,13795.0
2025-03-31 13:10:00,107.23,107.25,107.07,107.14,20849.0,106.5953,106.6152,106.4363,106.5059,20849.0
2025-03-31 13:15:00,107.14,107.18,106.92,106.95,12377.0,106.5059,106.5456,106.2872,106.317,12377.0
2025-03-31 13:20:00,106.91,107.03,106.82,106.97,11273.0,106.2772,106.3965,106.1878,106.3369,11273.0
2025-03-31 13:25:00,107.02,107.17,107.0,107.16,4029.0,106.3866,106.5357,106.3667,106.5258,4029.0
2025-03-31 13:30:00,107.16,107.24,107.12,107.22,12630.0,106.5258,106.6053,106.486,106.5854,12630.0
2025-03-31 13:35:00,107.21,107.22,107.15,107.15,10006.0,106.5755,106.5854,106.5158,106.5158,10006.0
2025-03-31 13:40:00,107.16,107.25,107.12,107.16,22847.0,106.5258,106.6152,106.486,106.5258,22847.0
2025-03-31 13:45:00,107.15,107.17,107.09,107.16,24674.0,106.5158,106.5357,106.4562,106.5258,24674.0
2025-03-31 13:50:00,107.12,107.33,107.12,107.32,17229.0,106.486,106.6947,106.486,106.6848,17229.0
2025-03-31 13:55:00,107.32,107.32,107.09,107.16,6260.0,106.6848,106.6848,106.4562,106.5258,6260.0
2025-03-31 14:00:00,107.12,107.43,107.11,107.43,20543.0,106.486,106.7942,106.476,106.7942,20543.0
2025-03-31 14:05:00,107.43,107.89,107.37,107.85,27962.0,106.7942,107.2514,106.7345,107.2117,27962.0
2025-03-31 14:10:00,107.86,107.93,107.79,107.79,11120.0,107.2216,107.2912,107.152,107.152,11120.0
2025-03-31 14:15:00,107.78,107.9,107.75,107.9,14615.0,107.1421,107.2614,107.1123,107.2614,14615.0
2025-03-31 14:20:00,107.88,107.88,107.7,107.73,9812.0,107.2415,107.2415,107.0626,107.0924,9812.0
2025-03-31 14:25:00,107.73,107.73,107.65,107.7,3693.0,107.0924,107.0924,107.0129,107.0626,3693.0
2025-03-31 14:30:00,107.7,107.83,107.69,107.73,7580.0,107.0626,107.1918,107.0526,107.0924,7580.0
2025-03-31 14:35:00,107.76,108.01,107.75,107.98,13098.0,107.1222,107.3707,107.1123,107.3409,13098.0
2025-03-31 14:40:00,107.94,108.01,107.88,107.97,15513.0,107.3011,107.3707,107.2415,107.331,15513.0
2025-03-31 14:45:00,107.97,108.07,107.86,108.07,5969.0,107.331,107.4304,107.2216,107.4304,5969.0
2025-03-31 14:50:00,108.07,108.37,108.03,108.29,6805.0,107.4304,107.7286,107.3906,107.6491,6805.0
2025-03-31 14:55:00,108.24,108.3,108.12,108.16,7292.0,107.5994,107.659,107.4801,107.5198,7292.0
2025-03-31 15:00:00,108.16,108.57,108.16,108.55,10639.0,107.5198,107.9274,107.5198,107.9075,10639.0
2025-03-31 15:05:00,108.53,108.75,108.53,108.59,20170.0,107.8876,108.1063,107.8876,107.9473,20170.0
2025-03-31 15:10:00,108.62,108.94,108.6,108.83,22631.0,107.9771,108.2952,107.9572,108.1859,22631.0
2025-03-31 15:15:00,108.83,108.83,108.6,108.75,86845.0,108.1859,108.1859,107.9572,108.1063,86845.0
2025-03-31 15:20:00,108.74,108.91,108.71,108.82,16505.0,108.0964,108.2654,108.0666,108.1759,16505.0
2025-03-31 15:25:00,108.8,108.8,108.61,108.67,17805.0,108.156,108.156,107.9672,108.0268,17805.0
2025-03-31 15:30:00,108.65,108.97,108.62,108.97,27049.0,108.0069,108.325,107.9771,108.325,27049.0
2025-03-31 15:35:00,109.01,109.09,108.79,108.79,18551.0,108.3648,108.4443,108.1461,108.1461,18551.0
2025-03-31 15:40:00,108.89,109.45,108.87,109.24,34248.0,108.2455,108.8022,108.2256,108.5934,34248.0
2025-03-31 15:45:00,109.25,109.34,109.13,109.27,47287.0,108.6034,108.6928,108.4841,108.6233,47287.0
2025-03-31 15:50:00,109.32,109.41,108.99,109.41,78638.0,108.673,108.7624,108.3449,108.7624,78638.0
2025-03-31 15:55:00,109.35,109.47,109.23,109.32,210136.0,108.7028,108.8221,108.5835,108.673,210136.0
2025-04-01 09:30:00,109.35,109.43,108.93,108.93,22096.0,108.7028,108.7823,108.2853,108.2853,22096.0
2025-04-01 09:35:00,108.96,109.38,108.9,108.9,2900.0,108.3151,108.7326,108.2555,108.2555,2900.0
2025-04-01 09:40:00,109.1,109.11,108.71,108.75,18574.0,108.4543,108.4642,108.0666,108.1063,18574.0
2025-04-01 09:45:00,108.75,109.19,108.74,109.18,13370.0,108.1063,108.5437,108.0964,108.5338,13370.0
2025-04-01 09:50:00,109.17,109.55,109.17,109.43,8928.0,108.5239,108.9016,108.5239,108.7823,8928.0
2025-04-01 09:55:00,109.45,109.6,109.07,109.12,8385.0,108.8022,108.9513,108.4244,108.4742,8385.0
2025-04-01 10:00:00,108.92,109.17,108.87,109.0,14295.0,108.2753,108.5239,108.2256,108.3549,14295.0
2025-04-01 10:05:00,109.0,109.06,108.35,108.43,11334.0,108.3549,108.4145,107.7087,107.7882,11334.0
2025-04-01 10:10:00,108.36,108.51,108.09,108.16,29260.0,107.7186,107.8678,107.4502,107.5198,29260.0
2025-04-01 10:15:00,108.15,108.24,108.08,108.18,7540.0,107.5099,107.5994,107.4403,107.5397,7540.0
2025-04-01 10:20:00,108.18,108.3,107.89,107.96,17129.0,107.5397,107.659,107.2514,107.321,17129.0
2025-04-01 10:25:00,107.84,108.13,107.78,107.86,8375.0,107.2017,107.49,107.1421,107.2216,8375.0
2025-04-01 10:30:00,107.95,108.17,107.82,108.17,2836.0,107.3111,107.5298,107.1818,107.5298,2836.0
2025-04-01 10:35:00,108.09,108.52,108.08,108.45,22646.0,107.4502,107.8777,107.4403,107.8081,22646.0
2025-04-01 10:40:00,108.35,108.64,108.31,108.57,2971.0,107.7087,107.997,107.6689,107.9274,2971.0
2025-04-01 10:45:00,108.53,108.53,108.39,108.42,11577.0,107.8876,107.8876,107.7485,107.7783,11577.0
2025-04-01 10:50:00,108.41,108.65,108.39,108.59,7408.0,107.7684,108.0069,107.7485,107.9473,7408.0
2025-04-01 10:55:00,108.63,108.76,108.59,108.73,4340.0,107.9871,108.1163,107.9473,108.0865,4340.0
2025-04-01 11:00:00,108.8,108.93,108.7,108.83,5267.0,108.156,108.2853,108.0566,108.1859,5267.0
2025-04-01 11:05:00,108.87,109.0,108.76,108.89,4783.0,108.2256,108.3549,108.1163,108.2455,4783.0
2025-04-01 11:10:00,108.92,109.06,108.8,109.06,4793.0,108.2753,108.4145,108.156,108.4145,4793.0
2025-04-01 11:15:00,109.06,109.11,108.95,108.98,7991.0,108.4145,108.4642,108.3052,108.335,7991.0
2025-04-01 11:20:00,108.98,109.1,108.91,109.09,8948.0,108.335,108.4543,108.2654,108.4443,8948.0
2025-04-01 11:25:00,109.09,109.17,108.92,108.94,7153.0,108.4443,108.5239,108.2753,108.2952,7153.0
2025-04-01 11:30:00,108.94,109.04,108.86,109.03,18442.0,108.2952,108.3946,108.2157,108.3847,18442.0
2025-04-01 11:35:00,109.03,109.09,108.9,108.95,14637.0,108.3847,108.4443,108.2555,108.3052,14637.0
2025-04-01 11:40:00,108.95,109.02,108.9,108.98,11687.0,108.3052,108.3747,108.2555,108.335,11687.0
2025-04-01 11:45:00,109.02,109.05,108.98,109.01,9007.0,108.3747,108.4046,108.335,108.3648,9007.0
2025-04-01 11:50:00,109.01,109.06,108.88,108.93,16940.0,108.3648,108.4145,108.2356,108.2853,16940.0
2025-04-01 11:55:00,108.93,109.02,108.93,109.01,7674.0,108.2853,108.3747,108.2853,108.3648,7674.0
2025-04-01 12:00:00,108.99,109.17,108.99,109.1,5180.0,108.3449,108.5239,108.3449,108.4543,5180.0
2025-04-01 12:05:00,109.07,109.08,108.96,109.02,3417.0,108.4244,108.4344,108.3151,108.3747,3417.0
2025-04-01 12:10:00,109.02,109.05,108.96,109.02,7533.0,108.3747,108.4046,108.3151,108.3747,7533.0
2025-04-01 12:15:00,109.02,109.11,108.98,108.99,4492.0,108.3747,108.4642,108.335,108.3449,4492.0
2025-04-01 12:20:00,109.0,109.08,108.99,109.08,11235.0,108.3549,108.4344,108.3449,108.4344,11235.0
2025-04-01 12:25:00,109.06,109.06,108.76,108.78,23015.0,108.4145,108.4145,108.1163,108.1362,23015.0
2025-04-01 12:30:00,108.78,108.93,108.76,108.81,17437.0,108.1362,108.2853,108.1163,108.166,17437.0
2025-04-01 12:35:00,108.81,108.81,108.57,108.6,17268.0,108.166,108.166,107.9274,107.9572,17268.0
2025-04-01 12:40:00,108.6,108.68,108.53,108.62,23405.0,107.9572,108.0368,107.8876,107.9771,23405.0
2025-04-01 12:45:00,108.62,108.77,108.55,108.73,3337.0,107.9771,108.1262,107.9075,108.0865,3337.0
2025-04-01 12:50:00,108.71,108.97,108.71,108.93,20214.0,108.0666,108.325,108.0666,108.2853,20214.0
2025-04-01 12:55:00,108.89,108.94,108.79,108.93,8130.0,108.2455,108.2952,108.1461,108.2853,8130.0
2025-04-01 13:00:00,108.93,108.97,108.78,108.84,14072.0,108.2853,108.325,108.1362,108.1958,14072.0
2025-04-01 13:05:00,108.78,108.84,108.72,108.84,14909.0,108.1362,108.1958,108.0765,108.1958,14909.0
2025-04-01 13:10:00,108.79,108.86,108.78,108.84,7746.0,108.1461,108.2157,108.1362,108.1958,7746.0
2025-04-01 13:15:00,108.82,108.85,108.63,108.64,10350.0,108.1759,108.2057,107.9871,107.997,10350.0
2025-04-01 13:20:00,108.67,108.69,108.45,108.47,5651.0,108.0268,108.0467,107.8081,107.828,5651.0
2025-04-01 13:25:00,108.45,108.51,108.27,108.33,10716.0,107.8081,107.8678,107.6292,107.6888,10716.0
2025-04-01 13:30:00,108.33,108.49,108.2,108.3,25444.0,107.6888,107.8479,107.5596,107.659,25444.0
2025-04-01 13:35:00,108.31,108.5,108.3,108.44,10516.0,107.6689,107.8578,107.659,107.7982,10516.0
2025-04-01 13:40:00,108.42,108.59,108.39,108.41,2134.0,107.7783,107.9473,107.7485,107.7684,2134.0
2025-04-01 13:45:00,108.38,108.47,108.34,108.43,3235.0,107.7385,107.828,107.6988,107.7882,3235.0
2025-04-01 13:50:00,108.43,108.52,108.3,108.38,6398.0,107.7882,107.8777,107.659,107.7385,6398.0
2025-04-01 13:55:00,108.35,108.4,108.25,108.29,9630.0,107.7087,107.7584,107.6093,107.6491,9630.0
2025-04-01 14:00:00,108.32,108.32,108.1,108.17,18216.0,107.6789,107.6789,107.4602,107.5298,18216.0
2025-04-01 14:05:00,108.18,108.23,108.08,108.1,9662.0,107.5397,107.5894,107.4403,107.4602,9662.0
2025-04-01 14:10:00,108.14,108.2,108.06,108.19,17335.0,107.5,107.5596,107.4204,107.5497,17335.0
2025-04-01 14:15:00,108.1,108.21,108.04,108.18,9141.0,107.4602,107.5695,107.4005,107.5397,9141.0
2025-04-01 14:20:00,108.1,108.2,107.99,108.02,9670.0,107.4602,107.5596,107.3508,107.3807,9670.0
2025-04-01 14:25:00,107.98,108.16,107.96,108.06,8646.0,107.3409,107.5198,107.321,107.4204,8646.0
2025-04-01 14:30:00,108.0,108.11,107.92,107.92,14153.0,107.3608,107.4701,107.2813,107.2813,14153.0
2025-04-01 14:35:00,107.86,107.97,107.86,107.92,6465.0,107.2216,107.331,107.2216,107.2813,6465.0
2025-04-01 14:40:00,107.89,108.0,107.87,107.98,7128.0,107.2514,107.3608,107.2315,107.3409,7128.0
2025-04-01 14:45:00,107.97,108.04,107.96,108.0,11795.0,107.331,107.4005,107.321,107.3608,11795.0
2025-04-01 14:50:00,107.99,108.04,107.9,108.04,14810.0,107.3508,107.4005,107.2614,107.4005,14810.0
2025-04-01 14:55:00,108.1,108.38,108.1,108.29,9998.0,107.4602,107.7385,107.4602,107.6491,9998.0
2025-04-01 15:00:00,108.29,108.47,108.25,108.43,19971.0,107.6491,107.828,107.6093,107.7882,19971.0
2025-04-01 15:05:00,108.43,108.6,108.41,108.48,13943.0,107.7882,107.9572,107.7684,107.8379,13943.0
2025-04-01 15:10:00,108.48,108.51,108.34,108.51,19006.0,107.8379,107.8678,107.6988,107.8678,19006.0
2025-04-01 15:15:00,108.5,108.65,108.46,108.49,10127.0,107.8578,108.0069,107.8181,107.8479,10127.0
2025-04-01 15:20:00,108.48,108.61,108.43,108.58,9615.0,107.8379,107.9672,107.7882,107.9373,9615.0
2025-04-01 15:25:00,108.56,108.6,108.45,108.45,6851.0,107.9175,107.9572,107.8081,107.8081,6851.0
2025-04-01 15:30:00,108.45,108.63,108.42,108.46,13664.0,107.8081,107.9871,107.7783,107.8181,13664.0
2025-04-01 15:35:00,108.45,108.58,108.41,108.51,14736.0,107.8081,107.9373,107.7684,107.8678,14736.0
2025-04-01 15:40:00,108.51,108.62,108.51,108.59,21203.0,107.8678,107.9771,107.8678,107.9473,21203.0
2025-04-01 15:45:00,108.59,108.66,108.54,108.63,19854.0,107.9473,108.0169,107.8976,107.9871,19854.0
2025-04-01 15:50:00,108.63,108.86,108.43,108.75,51170.0,107.9871,108.2157,107.7882,108.1063,51170.0
2025-04-01 15:55:00,108.75,108.96,108.72,108.94,139950.0,108.1063,108.3151,108.0765,108.2952,139950.0
2025-04-02 09:30:00,108.27,108.67,108.21,108.54,118274.0,107.6292,108.0268,107.5695,107.8976,118274.0
2025-04-02 09:35:00,108.54,109.04,108.35,108.98,271379.0,107.8976,108.3946,107.7087,108.335,271379.0
2025-04-02 09:40:00,109.15,109.15,108.59,108.59,5229.0,108.504,108.504,107.9473,107.9473,5229.0
2025-04-02 09:45:00,108.58,108.59,108.13,108.35,5291.0,107.9373,107.9473,107.49,107.7087,5291.0
2025-04-02 09:50:00,108.37,108.38,108.09,108.18,12027.0,107.7286,107.7385,107.4502,107.5397,12027.0
2025-04-02 09:55:00,108.15,108.18,107.96,107.96,41262.0,107.5099,107.5397,107.321,107.321,41262.0
2025-04-02 10:00:00,107.97,108.18,107.88,108.1,57371.0,107.331,107.5397,107.2415,107.4602,57371.0
2025-04-02 10:05:00,108.1,108.21,107.96,108.17,26039.0,107.4602,107.5695,107.321,107.5298,26039.0
2025-04-02 10:10:00,108.1,108.21,108.03,108.09,9597.0,107.4602,107.5695,107.3906,107.4502,9597.0
2025-04-02 10:15:00,108.1,108.32,108.1,108.3,41062.0,107.4602,107.6789,107.4602,107.659,41062.0
2025-04-02 10:20:00,108.25,108.3,107.97,108.09,20930.0,107.6093,107.659,107.331,107.4502,20930.0
2025-04-02 10:25:00,108.13,108.4,108.11,108.28,162391.0,107.49,107.7584,107.4701,107.6391,162391.0
2025-04-02 10:30:00,108.28,108.35,108.2,108.25,52356.0,107.6391,107.7087,107.5596,107.6093,52356.0
2025-04-02 10:35:00,108.3,108.35,108.14,108.23,14766.0,107.659,107.7087,107.5,107.5894,14766.0
2025-04-02 10:40:00,108.23,108.54,108.18,108.41,12126.0,107.5894,107.8976,107.5397,107.7684,12126.0
2025-04-02 10:45:00,108.41,108.41,108.16,108.29,9911.0,107.7684,107.7684,107.5198,107.6491,9911.0
2025-04-02 10:50:00,108.29,108.36,108.25,108.34,10702.0,107.6491,107.7186,107.6093,107.6988,10702.0
2025-04-02 10:55:00,108.34,108.68,108.31,108.47,41243.0,107.6988,108.0368,107.6689,107.828,41243.0
2025-04-02 11:00:00,108.47,108.55,108.33,108.47,147783.0,107.828,107.9075,107.6888,107.828,147783.0
2025-04-02 11:05:00,108.46,108.53,108.43,108.49,2948.0,107.8181,107.8876,107.7882,107.8479,2948.0
2025-04-02 11:10:00,108.46,108.56,108.44,108.52,23414.0,107.8181,107.9175,107.7982,107.8777,23414.0
2025-04-02 11:15:00,108.46,108.54,108.42,108.43,20342.0,107.8181,107.8976,107.7783,107.7882,20342.0
2025-04-02 11:20:00,108.45,108.53,108.36,108.41,83004.0,107.8081,107.8876,107.7186,107.7684,83004.0
2025-04-02 11:25:00,108.42,108.81,108.37,108.72,46124.0,107.7783,108.166,107.7286,108.0765,46124.0
2025-04-02 11:30:00,108.72,108.81,108.69,108.76,23326.0,108.0765,108.166,108.0467,108.1163,23326.0
2025-04-02 11:35:00,108.72,108.76,108.63,108.7,30639.0,108.0765,108.1163,107.9871,108.0566,30639.0
2025-04-02 11:40:00,108.72,108.77,108.58,108.62,8226.0,108.0765,108.1262,107.9373,107.9771,8226.0
2025-04-02 11:45:00,108.58,108.59,108.39,108.39,8480.0,107.9373,107.9473,107.7485,107.7485,8480.0
2025-04-02 11:50:00,108.42,108.53,108.3,108.53,78414.0,107.7783,107.8876,107.659,107.8876,78414.0
2025-04-02 11:55:00,108.5,108.51,108.42,108.48,14437.0,107.8578,107.8678,107.7783,107.8379,14437.0
2025-04-02 12:00:00,108.48,108.59,108.44,108.54,117239.0,107.8379,107.9473,107.7982,107.8976,117239.0
2025-04-02 12:05:00,108.55,108.65,108.52,108.6,24974.0,107.9075,108.0069,107.8777,107.9572,24974.0
2025-04-02 12:10:00,108.63,108.93,108.61,108.9,10217.0,107.9871,108.2853,107.9672,108.2555,10217.0
2025-04-02 12:15:00,108.93,108.94,108.76,108.8,7690.0,108.2853,108.2952,108.1163,108.156,7690.0
2025-04-02 12:20:00,108.8,108.83,108.76,108.83,29546.0,108.156,108.1859,108.1163,108.1859,29546.0
2025-04-02 12:25:00,108.8,108.84,108.71,108.81,19086.0,108.156,108.1958,108.0666,108.166,19086.0
2025-04-02 12:30:00,108.78,108.78,108.61,108.65,10423.0,108.1362,108.1362,107.9672,108.0069,10423.0
2025-04-02 12:35:00,108.62,108.68,108.44,108.48,24583.0,107.9771,108.0368,107.7982,107.8379,24583.0
2025-04-02 12:40:00,108.51,108.6,108.42,108.45,39057.0,107.8678,107.9572,107.7783,107.8081,39057.0
2025-04-02 12:45:00,108.45,108.9,108.44,108.9,54925.0,107.8081,108.2555,107.7982,108.2555,54925.0
2025-04-02 12:50:00,108.9,108.97,108.81,108.93,16507.0,108.2555,108.325,108.166,108.2853,16507.0
2025-04-02 12:55:00,109.0,109.0,108.79,108.98,11804.0,108.3549,108.3549,108.1461,108.335,11804.0
2025-04-02 13:00:00,109.0,109.18,108.98,109.14,7826.0,108.3549,108.5338,108.335,108.494,7826.0
2025-04-02 13:05:00,109.14,109.37,109.07,109.31,17260.0,108.494,108.7227,108.4244,108.663,17260.0
2025-04-02 13:10:00,109.38,109.47,109.34,109.43,14527.0,108.7326,108.8221,108.6928,108.7823,14527.0
2025-04-02 13:15:00,109.38,109.4,109.27,109.28,10743.0,108.7326,108.7525,108.6233,108.6332,10743.0
2025-04-02 13:20:00,109.27,109.58,109.25,109.55,26573.0,108.6233,108.9314,108.6034,108.9016,26573.0
2025-04-02 13:25:00,109.55,109.55,109.3,109.3,17895.0,108.9016,108.9016,108.6531,108.6531,17895.0
2025-04-02 13:30:00,109.29,109.34,109.24,109.28,40849.0,108.6431,108.6928,108.5934,108.6332,40849.0
2025-04-02 13:35:00,109.23,109.24,109.11,109.15,9265.0,108.5835,108.5934,108.4642,108.504,9265.0
2025-04-02 13:40:00,109.19,109.22,108.98,109.04,10999.0,108.5437,108.5736,108.335,108.3946,10999.0
2025-04-02 13:45:00,109.04,109.04,108.82,108.87,10806.0,108.3946,108.3946,108.1759,108.2256,10806.0
2025-04-02 13:50:00,108.9,108.99,108.81,108.99,11354.0,108.2555,108.3449,108.166,108.3449,11354.0
2025-04-02 13:55:00,109.01,109.2,108.94,109.18,8310.0,108.3648,108.5537,108.2952,108.5338,8310.0
2025-04-02 14:00:00,109.2,109.21,109.09,109.2,61478.0,108.5537,108.5636,108.4443,108.5537,61478.0
2025-04-02 14:05:00,109.2,109.27,109.04,109.2,11072.0,108.5537,108.6233,108.3946,108.5537,11072.0
2025-04-02 14:10:00,109.17,109.23,109.1,109.11,7320.0,108.5239,108.5835,108.4543,108.4642,7320.0
2025-04-02 14:15:00,109.11,109.14,109.02,109.05,8802.0,108.4642,108.494,108.3747,108.4046,8802.0
2025-04-02 14:20:00,109.01,109.13,108.91,109.09,53643.0,108.3648,108.4841,108.2654,108.4443,53643.0
2025-04-02 14:25:00,109.04,109.13,108.85,108.89,10004.0,108.3946,108.4841,108.2057,108.2455,10004.0
2025-04-02 14:30:00,108.91,109.08,108.88,109.08,7294.0,108.2654,108.4344,108.2356,108.4344,7294.0
2025-04-02 14:35:00,109.04,109.27,109.03,109.26,8280.0,108.3946,108.6233,108.3847,108.6133,8280.0
2025-04-02 14:40:00,109.27,109.44,109.26,109.35,8693.0,108.6233,108.7923,108.6133,108.7028,8693.0
2025-04-02 14:45:00,109.35,109.36,109.21,109.3,11147.0,108.7028,108.7127,108.5636,108.6531,11147.0
2025-04-02 14:50:00,109.29,109.29,109.16,109.25,17710.0,108.6431,108.6431,108.5139,108.6034,17710.0
2025-04-02 14:55:00,109.22,109.25,108.88,108.94,51129.0,108.5736,108.6034,108.2356,108.2952,51129.0
2025-04-02 15:00:00,108.96,109.27,108.95,109.22,19505.0,108.3151,108.6233,108.3052,108.5736,19505.0
2025-04-02 15:05:00,109.23,109.25,109.11,109.19,6959.0,108.5835,108.6034,108.4642,108.5437,6959.0
2025-04-02 15:10:00,109.19,109.24,109.08,109.08,10930.0,108.5437,108.5934,108.4344,108.4344,10930.0
2025-04-02 15:15:00,109.07,109.2,109.03,109.16,23486.0,108.4244,108.5537,108.3847,108.5139,23486.0
2025-04-02 15:20:00,109.16,109.38,109.14,109.33,8276.0,108.5139,108.7326,108.494,108.6829,8276.0
2025-04-02 15:25:00,109.32,109.44,109.21,109.37,36030.0,108.673,108.7923,108.5636,108.7227,36030.0
2025-04-02 15:30:00,109.34,109.59,109.33,109.59,33418.0,108.6928,108.9414,108.6829,108.9414,33418.0
2025-04-02 15:35:00,109.59,109.76,109.46,109.56,27564.0,108.9414,109.1104,108.8121,108.9115,27564.0
2025-04-02 15:40:00,109.58,109.77,109.55,109.6,24690.0,108.9314,109.1203,108.9016,108.9513,24690.0
2025-04-02 15:45:00,109.61,109.89,109.6,109.79,36921.0,108.9613,109.2396,108.9513,109.1402,36921.0
2025-04-02 15:50:00,109.77,109.84,109.63,109.78,77691.0,109.1203,109.1899,108.9811,109.1302,77691.0
2025-04-02 15:55:00,109.75,110.1,109.7,110.09,209245.0,109.1004,109.4484,109.0507,109.4384,209245.0
2025-04-03 09:30:00,107.35,107.53,106.87,106.9,31522.0,106.7146,106.8936,106.2375,106.2673,31522.0
2025-04-03 09:35:00,107.13,107.2,106.03,106.59,13906.0,106.4959,106.5655,105.4024,105.9591,13906.0
2025-04-03 09:40:00,106.57,106.63,105.65,105.65,12132.0,105.9392,105.9989,105.0247,105.0247,12132.0
2025-04-03 09:45:00,106.0,106.04,105.63,105.66,24791.0,105.3726,105.4124,105.0048,105.0346,24791.0
2025-04-03 09:50:00,105.75,106.14,105.15,105.3,20558.0,105.1241,105.5118,104.5276,104.6768,20558.0
2025-04-03 09:55:00,105.26,105.44,104.66,105.31,28351.0,104.637,104.8159,104.0405,104.6867,28351.0
2025-04-03 10:00:00,105.14,105.33,104.77,104.81,16269.0,104.5177,104.7066,104.1499,104.1897,16269.0
2025-04-03 10:05:00,104.97,104.97,104.67,104.68,3305.0,104.3487,104.3487,104.0505,104.0604,3305.0
2025-04-03 10:10:00,104.66,104.78,104.56,104.61,8312.0,104.0405,104.1598,103.9411,103.9908,8312.0
2025-04-03 10:15:00,104.61,104.94,104.48,104.48,7228.0,103.9908,104.3189,103.8616,103.8616,7228.0
2025-04-03 10:20:00,104.47,104.88,104.4,104.76,24203.0,103.8517,104.2592,103.7821,104.14,24203.0
2025-04-03 10:25:00,104.85,105.12,104.83,105.07,5449.0,104.2294,104.4978,104.2095,104.4481,5449.0
2025-04-03 10:30:00,105.07,105.44,105.04,105.23,21415.0,104.4481,104.8159,104.4183,104.6072,21415.0
2025-04-03 10:35:00,105.23,105.5,105.11,105.13,17165.0,104.6072,104.8756,104.4879,104.5078,17165.0
2025-04-03 10:40:00,105.05,105.23,104.88,105.19,9056.0,104.4282,104.6072,104.2592,104.5674,9056.0
2025-04-03 10:45:00,105.19,105.23,104.93,104.95,10848.0,104.5674,104.6072,104.309,104.3288,10848.0
2025-04-03 10:50:00,105.03,105.03,104.71,104.71,5452.0,104.4084,104.4084,104.0903,104.0903,5452.0
2025-04-03 10:55:00,104.75,104.89,104.55,104.56,5047.0,104.13,104.2692,103.9312,103.9411,5047.0
2025-04-03 11:00:00,104.6,104.84,104.59,104.8,11965.0,103.9809,104.2195,103.971,104.1797,11965.0
2025-04-03 11:05:00,104.69,104.77,104.51,104.56,3482.0,104.0704,104.1499,103.8914,103.9411,3482.0
2025-04-03 11:10:00,104.54,104.95,104.49,104.72,22885.0,103.9213,104.3288,103.8716,104.1002,22885.0
2025-04-03 11:15:00,104.81,105.09,104.81,105.05,6979.0,104.1897,104.468,104.1897,104.4282,6979.0
2025-04-03 11:20:00,105.02,105.1,104.86,104.96,7268.0,104.3984,104.4779,104.2394,104.3388,7268.0
2025-04-03 11:25:00,104.96,104.99,104.78,104.82,4871.0,104.3388,104.3686,104.1598,104.1996,4871.0
2025-04-03 11:30:00,104.75,104.99,104.71,104.92,6753.0,104.13,104.3686,104.0903,104.299,6753.0
2025-04-03 11:35:00,104.85,105.24,104.71,105.24,6286.0,104.2294,104.6171,104.0903,104.6171,6286.0
2025-04-03 11:40:00,105.24,105.86,105.24,105.86,36368.0,104.6171,105.2334,104.6171,105.2334,36368.0
2025-04-03 11:45:00,105.81,105.91,105.32,105.56,119066.0,105.1837,105.2831,104.6966,104.9352,119066.0
2025-04-03 11:50:00,105.51,105.76,105.36,105.75,10798.0,104.8855,105.134,104.7364,105.1241,10798.0
2025-04-03 11:55:00,105.7,106.13,105.69,106.09,17250.0,105.0744,105.5018,105.0645,105.4621,17250.0
2025-04-03 12:00:00,106.0,106.36,105.94,106.04,17233.0,105.3726,105.7305,105.313,105.4124,17233.0
2025-04-03 12:05:00,106.12,106.19,105.91,105.98,12274.0,105.4919,105.5615,105.2831,105.3527,12274.0
2025-04-03 12:10:00,106.0,106.35,105.99,106.3,7462.0,105.3726,105.7205,105.3627,105.6708,7462.0
2025-04-03 12:15:00,106.39,106.52,106.21,106.49,14146.0,105.7603,105.8895,105.5814,105.8597,14146.0
2025-04-03 12:20:00,106.46,106.46,106.05,106.18,7567.0,105.8299,105.8299,105.4223,105.5516,7567.0
2025-04-03 12:25:00,106.14,106.23,105.99,106.23,6166.0,105.5118,105.6013,105.3627,105.6013,6166.0
2025-04-03 12:30:00,106.34,106.36,105.9,106.0,6865.0,105.7106,105.7305,105.2732,105.3726,6865.0
2025-04-03 12:35:00,106.07,106.07,105.74,105.84,6340.0,105.4422,105.4422,105.1142,105.2136,6340.0
2025-04-03 12:40:00,105.88,106.04,105.66,105.77,9135.0,105.2533,105.4124,105.0346,105.144,9135.0
2025-04-03 12:45:00,105.76,105.87,105.65,105.77,6267.0,105.134,105.2434,105.0247,105.144,6267.0
2025-04-03 12:50:00,105.82,105.82,105.55,105.56,6010.0,105.1937,105.1937,104.9253,104.9352,6010.0
2025-04-03 12:55:00,105.54,105.62,105.4,105.55,5795.0,104.9153,104.9949,104.7762,104.9253,5795.0
2025-04-03 13:00:00,105.55,105.62,105.44,105.52,7553.0,104.9253,104.9949,104.8159,104.8955,7553.0
2025-04-03 13:05:00,105.56,105.71,105.53,105.62,2920.0,104.9352,105.0843,104.9054,104.9949,2920.0
2025-04-03 13:10:00,105.55,105.58,105.34,105.42,8029.0,104.9253,104.9551,104.7165,104.7961,8029.0
2025-04-03 13:15:00,105.45,105.55,105.37,105.48,14777.0,104.8259,104.9253,104.7463,104.8557,14777.0
2025-04-03 13:20:00,105.54,105.55,105.3,105.37,17140.0,104.9153,104.9253,104.6768,104.7463,17140.0
2025-04-03 13:25:00,105.35,105.54,105.33,105.54,9975.0,104.7265,104.9153,104.7066,104.9153,9975.0
2025-04-03 13:30:00,105.48,105.67,105.45,105.63,9637.0,104.8557,105.0446,104.8259,105.0048,9637.0
2025-04-03 13:35:00,105.74,105.81,105.64,105.66,7168.0,105.1142,105.1837,105.0147,105.0346,7168.0
2025-04-03 13:40:00,105.69,105.75,105.64,105.69,8677.0,105.0645,105.1241,105.0147,105.0645,8677.0
2025-04-03 13:45:00,105.75,105.75,105.47,105.57,8065.0,105.1241,105.1241,104.8458,104.9452,8065.0
2025-04-03 13:50:00,105.57,105.57,105.41,105.43,9564.0,104.9452,104.9452,104.7861,104.806,9564.0
2025-04-03 13:55:00,105.43,105.43,105.23,105.23,10722.0,104.806,104.806,104.6072,104.6072,10722.0
2025-04-03 14:00:00,105.26,105.42,105.22,105.22,9074.0,104.637,104.7961,104.5972,104.5972,9074.0
2025-04-03 14:05:00,105.25,105.25,104.87,104.89,9756.0,104.6271,104.6271,104.2493,104.2692,9756.0
2025-04-03 14:10:00,104.94,104.96,104.68,104.71,6717.0,104.3189,104.3388,104.0604,104.0903,6717.0
2025-04-03 14:15:00,104.71,104.79,104.67,104.74,8538.0,104.0903,104.1698,104.0505,104.1201,8538.0
2025-04-03 14:20:00,104.73,104.85,104.65,104.65,8029.0,104.1101,104.2294,104.0306,104.0306,8029.0
2025-04-03 14:25:00,104.72,104.74,104.59,104.61,5030.0,104.1002,104.1201,103.971,103.9908,5030.0
2025-04-03 14:30:00,104.65,104.71,104.41,104.47,11904.0,104.0306,104.0903,103.792,103.8517,11904.0
2025-04-03 14:35:00,104.5,104.86,104.49,104.73,9225.0,103.8815,104.2394,103.8716,104.1101,9225.0
2025-04-03 14:40:00,104.7,104.84,104.64,104.83,12626.0,104.0803,104.2195,104.0207,104.2095,12626.0
2025-04-03 14:45:00,104.77,104.93,104.7,104.89,19622.0,104.1499,104.309,104.0803,104.2692,19622.0
2025-04-03 14:50:00,104.88,104.88,104.62,104.69,16070.0,104.2592,104.2592,104.0008,104.0704,16070.0
2025-04-03 14:55:00,104.73,104.74,104.57,104.73,7342.0,104.1101,104.1201,103.9511,104.1101,7342.0
2025-04-03 15:00:00,104.67,104.84,104.56,104.69,8254.0,104.0505,104.2195,103.9411,104.0704,8254.0
2025-04-03 15:05:00,104.66,104.84,104.66,104.78,10829.0,104.0405,104.2195,104.0405,104.1598,10829.0
2025-04-03 15:10:00,104.78,104.82,104.51,104.51,9265.0,104.1598,104.1996,103.8914,103.8914,9265.0
2025-04-03 15:15:00,104.51,104.54,104.12,104.42,54073.0,103.8914,103.9213,103.5037,103.802,54073.0
2025-04-03 15:20:00,104.4,104.44,104.19,104.37,6911.0,103.7821,103.8219,103.5733,103.7523,6911.0
2025-04-03 15:25:00,104.36,104.44,104.22,104.29,14100.0,103.7423,103.8219,103.6032,103.6727,14100.0
2025-04-03 15:30:00,104.3,104.33,104.1,104.18,13844.0,103.6827,103.7125,103.4839,103.5634,13844.0
2025-04-03 15:35:00,104.18,104.32,104.06,104.21,15274.0,103.5634,103.7026,103.4441,103.5932,15274.0
2025-04-03 15:40:00,104.16,104.48,104.09,104.43,25654.0,103.5435,103.8616,103.4739,103.8119,25654.0
2025-04-03 15:45:00,104.41,104.42,104.07,104.12,27984.0,103.792,103.802,103.454,103.5037,27984.0
2025-04-03 15:50:00,104.12,104.3,104.0,104.17,37800.0,103.5037,103.6827,103.3845,103.5534,37800.0
2025-04-03 15:55:00,104.19,104.23,103.89,104.01,122514.0,103.5733,103.6131,103.2751,103.3944,122514.0
2025-04-04 09:30:00,102.39,103.11,100.12,100.16,36663.0,101.784,102.4997,99.5274,99.5672,36663.0
2025-04-04 09:35:00,100.19,100.47,99.3,100.43,95978.0,99.597,99.8753,98.7123,99.8356,95978.0
2025-04-04 09:40:00,100.43,100.62,99.99,100.5,16770.0,99.8356,100.0245,99.3982,99.9052,16770.0
2025-04-04 09:45:00,100.35,100.95,99.84,99.84,14951.0,99.7561,100.3525,99.2491,99.2491,14951.0
2025-04-04 09:50:00,100.01,100.32,99.7,99.84,32576.0,99.4181,99.7262,99.1099,99.2491,32576.0
2025-04-04 09:55:00,99.64,100.56,99.64,100.04,51377.0,99.0503,99.9648,99.0503,99.4479,51377.0
2025-04-04 10:00:00,100.1,100.48,99.95,100.24,20911.0,99.5075,99.8853,99.3584,99.6467,20911.0
2025-04-04 10:05:00,100.28,100.54,100.15,100.28,16848.0,99.6865,99.9449,99.5572,99.6865,16848.0
2025-04-04 10:10:00,100.31,100.31,99.82,99.99,12051.0,99.7163,99.7163,99.2292,99.3982,12051.0
2025-04-04 10:15:00,99.95,100.23,99.69,99.7,16027.0,99.3584,99.6368,99.1,99.1099,16027.0
2025-04-04 10:20:00,99.71,99.71,99.41,99.59,15713.0,99.1198,99.1198,98.8216,99.0006,15713.0
2025-04-04 10:25:00,99.57,99.57,99.19,99.27,20422.0,98.9807,98.9807,98.6029,98.6825,20422.0
2025-04-04 10:30:00,99.23,99.41,98.94,99.01,46487.0,98.6427,98.8216,98.3544,98.424,46487.0
2025-04-04 10:35:00,98.95,99.01,98.61,98.92,20046.0,98.3643,98.424,98.0264,98.3345,20046.0
2025-04-04 10:40:00,98.82,98.85,98.3,98.31,20188.0,98.2351,98.2649,97.7182,97.7281,20188.0
2025-04-04 10:45:00,98.18,98.27,97.64,97.68,30658.0,97.5989,97.6884,97.0621,97.1019,30658.0
2025-04-04 10:50:00,97.61,98.58,97.48,98.28,44863.0,97.0323,97.9965,96.903,97.6983,44863.0
2025-04-04 10:55:00,98.28,98.86,98.23,98.69,30909.0,97.6983,98.2749,97.6486,98.1059,30909.0
2025-04-04 11:00:00,98.73,99.91,98.59,99.83,27044.0,98.1456,99.3187,98.0065,99.2391,27044.0
2025-04-04 11:05:00,99.79,99.82,99.31,99.41,26118.0,99.1994,99.2292,98.7222,98.8216,26118.0
2025-04-04 11:10:00,99.41,100.32,99.4,100.17,24402.0,98.8216,99.7262,98.8117,99.5771,24402.0
2025-04-04 11:15:00,100.18,100.64,100.12,100.24,19869.0,99.5871,100.0443,99.5274,99.6467,19869.0
2025-04-04 11:20:00,100.31,100.91,100.29,100.58,18869.0,99.7163,100.3127,99.6964,99.9847,18869.0
2025-04-04 11:25:00,100.58,100.58,99.75,99.95,25029.0,99.9847,99.9847,99.1596,99.3584,25029.0
2025-04-04 11:30:00,99.95,100.46,99.95,100.14,20749.0,99.3584,99.8654,99.3584,99.5473,20749.0
2025-04-04 11:35:00,100.15,100.15,99.82,99.91,34139.0,99.5572,99.5572,99.2292,99.3187,34139.0
2025-04-04 11:40:00,99.95,100.24,99.69,99.91,23389.0,99.3584,99.6467,99.1,99.3187,23389.0
2025-04-04 11:45:00,99.91,100.2,99.75,100.17,26021.0,99.3187,99.6069,99.1596,99.5771,26021.0
2025-04-04 11:50:00,100.19,100.4,99.72,99.78,35316.0,99.597,99.8058,99.1298,99.1894,35316.0
2025-04-04 11:55:00,99.88,100.06,99.55,99.6,51919.0,99.2888,99.4678,98.9608,99.0105,51919.0
2025-04-04 12:00:00,99.6,99.95,99.57,99.65,34191.0,99.0105,99.3584,98.9807,99.0602,34191.0
2025-04-04 12:05:00,99.65,100.26,99.64,99.86,12414.0,99.0602,99.6666,99.0503,99.269,12414.0
2025-04-04 12:10:00,99.86,100.21,99.65,99.92,19225.0,99.269,99.6169,99.0602,99.3286,19225.0
2025-04-04 12:15:00,99.92,99.92,99.42,99.58,19872.0,99.3286,99.3286,98.8316,98.9906,19872.0
2025-04-04 12:20:00,99.5,99.76,99.4,99.76,15890.0,98.9111,99.1696,98.8117,99.1696,15890.0
2025-04-04 12:25:00,99.76,99.82,99.56,99.64,10619.0,99.1696,99.2292,98.9707,99.0503,10619.0
2025-04-04 12:30:00,99.73,99.75,99.51,99.56,17111.0,99.1397,99.1596,98.921,98.9707,17111.0
2025-04-04 12:35:00,99.52,100.16,99.52,100.01,23497.0,98.931,99.5672,98.931,99.4181,23497.0
2025-04-04 12:40:00,99.95,100.31,99.84,100.0,15285.0,99.3584,99.7163,99.2491,99.4081,15285.0
2025-04-04 12:45:00,99.99,100.01,99.85,99.93,18339.0,99.3982,99.4181,99.259,99.3385,18339.0
2025-04-04 12:50:00,99.89,100.0,99.69,99.92,20519.0,99.2988,99.4081,99.1,99.3286,20519.0
2025-04-04 12:55:00,99.91,100.09,99.78,100.0,19151.0,99.3187,99.4976,99.1894,99.4081,19151.0
2025-04-04 13:00:00,99.86,100.26,99.84,100.15,13092.0,99.269,99.6666,99.2491,99.5572,13092.0
2025-04-04 13:05:00,100.12,100.12,99.86,100.03,11614.0,99.5274,99.5274,99.269,99.438,11614.0
2025-04-04 13:10:00,99.94,100.01,99.61,99.62,17753.0,99.3485,99.4181,99.0204,99.0304,17753.0
2025-04-04 13:15:00,99.56,99.81,99.34,99.72,20665.0,98.9707,99.2193,98.752,99.1298,20665.0
2025-04-04 13:20:00,99.74,100.0,99.73,99.89,16566.0,99.1497,99.4081,99.1397,99.2988,16566.0
2025-04-04 13:25:00,99.92,100.08,99.71,100.06,16975.0,99.3286,99.4877,99.1198,99.4678,16975.0
2025-04-04 13:30:00,100.0,100.16,99.7,99.91,51393.0,99.4081,99.5672,99.1099,99.3187,51393.0
2025-04-04 13:35:00,99.95,100.42,99.88,100.36,23384.0,99.3584,99.8256,99.2888,99.766,23384.0
2025-04-04 13:40:00,100.36,100.5,100.24,100.28,16617.0,99.766,99.9052,99.6467,99.6865,16617.0
2025-04-04 13:45:00,100.32,100.78,100.18,100.62,9527.0,99.7262,100.1835,99.5871,100.0245,9527.0
2025-04-04 13:50:00,100.67,100.67,100.32,100.47,9084.0,100.0742,100.0742,99.7262,99.8753,9084.0
2025-04-04 13:55:00,100.45,100.55,100.24,100.51,13610.0,99.8555,99.9549,99.6467,99.9151,13610.0
2025-04-04 14:00:00,100.58,100.76,100.46,100.57,10300.0,99.9847,100.1636,99.8654,99.9748,10300.0
2025-04-04 14:05:00,100.56,100.56,100.25,100.37,14498.0,99.9648,99.9648,99.6566,99.7759,14498.0
2025-04-04 14:10:00,100.29,100.33,100.17,100.21,13140.0,99.6964,99.7362,99.5771,99.6169,13140.0
2025-04-04 14:15:00,100.2,100.21,100.02,100.05,10174.0,99.6069,99.6169,99.428,99.4578,10174.0
2025-04-04 14:20:00,100.06,100.06,99.68,99.69,17108.0,99.4678,99.4678,99.09,99.1,17108.0
2025-04-04 14:25:00,99.68,99.75,99.5,99.53,19794.0,99.09,99.1596,98.9111,98.9409,19794.0
2025-04-04 14:30:00,99.53,99.63,99.35,99.56,23155.0,98.9409,99.0403,98.762,98.9707,23155.0
2025-04-04 14:35:00,99.58,99.68,99.32,99.41,36915.0,98.9906,99.09,98.7322,98.8216,36915.0
2025-04-04 14:40:00,99.48,99.51,99.22,99.23,20424.0,98.8912,98.921,98.6327,98.6427,20424.0
2025-04-04 14:45:00,99.27,99.81,99.27,99.81,10819.0,98.6825,99.2193,98.6825,99.2193,10819.0
2025-04-04 14:50:00,99.76,100.09,99.58,99.81,25113.0,99.1696,99.4976,98.9906,99.2193,25113.0
2025-04-04 14:55:00,99.82,99.88,99.55,99.7,13558.0,99.2292,99.2888,98.9608,99.1099,13558.0
2025-04-04 15:00:00,99.69,99.79,99.45,99.68,22023.0,99.1,99.1994,98.8614,99.09,22023.0
2025-04-04 15:05:00,99.69,99.73,99.47,99.7,13257.0,99.1,99.1397,98.8813,99.1099,13257.0
2025-04-04 15:10:00,99.71,100.06,99.69,100.03,19486.0,99.1198,99.4678,99.1,99.438,19486.0
2025-04-04 15:15:00,100.02,100.02,99.55,99.62,23682.0,99.428,99.428,98.9608,99.0304,23682.0
2025-04-04 15:20:00,99.71,100.22,99.71,100.06,24427.0,99.1198,99.6268,99.1198,99.4678,24427.0
2025-04-04 15:25:00,100.08,100.29,99.79,100.12,29109.0,99.4877,99.6964,99.1994,99.5274,29109.0
2025-04-04 15:30:00,100.11,100.33,100.0,100.2,27804.0,99.5175,99.7362,99.4081,99.6069,27804.0
2025-04-04 15:35:00,100.23,100.33,99.76,100.0,21556.0,99.6368,99.7362,99.1696,99.4081,21556.0
2025-04-04 15:40:00,99.96,100.02,99.62,99.76,37730.0,99.3684,99.428,99.0304,99.1696,37730.0
2025-04-04 15:45:00,99.79,100.11,99.73,99.87,52223.0,99.1994,99.5175,99.1397,99.2789,52223.0
2025-04-04 15:50:00,99.82,99.84,99.03,99.17,91102.0,99.2292,99.2491,98.4439,98.583,91102.0
2025-04-04 15:55:00,99.17,99.17,98.7,99.13,226783.0,98.583,98.583,98.1158,98.5433,226783.0
2025-04-07 09:30:00,96.49,97.18,96.0,96.45,67574.0,95.9189,96.6048,95.4318,95.8791,67574.0
2025-04-07 09:35:00,96.45,96.45,95.24,95.7,25212.0,95.8791,95.8791,94.6763,95.1336,25212.0
2025-04-07 09:40:00,95.84,95.84,95.01,95.74,30305.0,95.2728,95.2728,94.4477,95.1733,30305.0
2025-04-07 09:45:00,95.73,96.46,95.17,96.24,20445.0,95.1634,95.8891,94.6067,95.6704,20445.0
2025-04-07 09:50:00,96.24,96.67,95.9,96.57,20263.0,95.6704,96.0978,95.3324,95.9984,20263.0
2025-04-07 09:55:00,96.65,97.66,96.41,97.3,12842.0,96.078,97.082,95.8394,96.7241,12842.0
2025-04-07 10:00:00,97.29,97.53,96.73,97.02,30172.0,96.7142,96.9527,96.1575,96.4458,30172.0
2025-04-07 10:05:00,97.01,97.3,96.67,96.76,33504.0,96.4358,96.7241,96.0978,96.1873,33504.0
2025-04-07 10:10:00,96.83,100.79,96.83,100.16,25662.0,96.2569,100.1935,96.2569,99.5672,25662.0
2025-04-07 10:15:00,100.17,101.52,99.94,100.52,29096.0,99.5771,100.9191,99.3485,99.9251,29096.0
2025-04-07 10:20:00,100.51,100.6,97.76,97.86,27696.0,99.9151,100.0046,97.1814,97.2808,27696.0
2025-04-07 10:25:00,97.86,98.48,97.27,97.29,11094.0,97.2808,97.8971,96.6943,96.7142,11094.0
2025-04-07 10:30:00,97.4,98.3,97.14,97.51,30296.0,96.8235,97.7182,96.5651,96.9329,30296.0
2025-04-07 10:35:00,97.45,97.51,96.56,96.8,9203.0,96.8732,96.9329,95.9885,96.2271,9203.0
2025-04-07 10:40:00,96.8,97.41,96.66,97.41,17426.0,96.2271,96.8335,96.0879,96.8335,17426.0
2025-04-07 10:45:00,97.45,98.05,97.24,97.6,19843.0,96.8732,97.4697,96.6645,97.0223,19843.0
2025-04-07 10:50:00,97.66,99.02,97.66,98.98,20959.0,97.082,98.4339,97.082,98.3942,20959.0
2025-04-07 10:55:00,98.84,98.95,98.27,98.32,13321.0,98.255,98.3643,97.6884,97.7381,13321.0
2025-04-07 11:00:00,98.43,99.02,98.16,98.61,17080.0,97.8474,98.4339,97.579,98.0264,17080.0
2025-04-07 11:05:00,98.61,98.61,97.25,97.25,10876.0,98.0264,98.0264,96.6744,96.6744,10876.0
2025-04-07 11:10:00,97.46,97.72,96.22,96.51,30755.0,96.8832,97.1416,95.6505,95.9388,30755.0
2025-04-07 11:15:00,96.4,97.02,95.92,96.7,72308.0,95.8294,96.4458,95.3523,96.1277,72308.0
2025-04-07 11:20:00,96.83,97.13,96.16,96.17,25783.0,96.2569,96.5551,95.5909,95.6008,25783.0
2025-04-07 11:25:00,96.27,96.27,95.51,95.55,15817.0,95.7002,95.7002,94.9447,94.9845,15817.0
2025-04-07 11:30:00,95.7,96.43,95.64,96.27,17429.0,95.1336,95.8593,95.0739,95.7002,17429.0
2025-04-07 11:35:00,96.28,96.85,96.15,96.58,16151.0,95.7101,96.2768,95.5809,96.0084,16151.0
2025-04-07 11:40:00,96.45,97.49,96.45,97.48,12078.0,95.8791,96.913,95.8791,96.903,12078.0
2025-04-07 11:45:00,97.34,97.39,96.83,97.06,7635.0,96.7639,96.8136,96.2569,96.4855,7635.0
2025-04-07 11:50:00,97.14,97.61,96.69,96.8,20270.0,96.5651,97.0323,96.1177,96.2271,20270.0
2025-04-07 11:55:00,96.81,97.17,96.72,96.82,20751.0,96.237,96.5949,96.1475,96.247,20751.0
2025-04-07 12:00:00,96.72,96.75,96.39,96.64,18244.0,96.1475,96.1774,95.8195,96.068,18244.0
2025-04-07 12:05:00,96.64,96.64,96.33,96.42,12259.0,96.068,96.068,95.7599,95.8493,12259.0
2025-04-07 12:10:00,96.36,96.53,96.22,96.42,16404.0,95.7897,95.9587,95.6505,95.8493,16404.0
2025-04-07 12:15:00,96.43,96.59,96.29,96.5,12729.0,95.8593,96.0183,95.7201,95.9288,12729.0
2025-04-07 12:20:00,96.4,96.47,95.84,96.31,15086.0,95.8294,95.899,95.2728,95.74,15086.0
2025-04-07 12:25:00,96.4,97.02,96.4,96.88,9635.0,95.8294,96.4458,95.8294,96.3066,9635.0
2025-04-07 12:30:00,96.78,97.21,96.78,96.95,15968.0,96.2072,96.6346,96.2072,96.3762,15968.0
2025-04-07 12:35:00,96.95,96.96,96.55,96.56,9903.0,96.3762,96.3861,95.9785,95.9885,9903.0
2025-04-07 12:40:00,96.44,96.77,96.25,96.4,13478.0,95.8692,96.1972,95.6803,95.8294,13478.0
2025-04-07 12:45:00,96.3,96.3,95.81,96.23,14549.0,95.73,95.73,95.2429,95.6604,14549.0
2025-04-07 12:50:00,96.23,96.34,95.96,96.31,15131.0,95.6604,95.7698,95.392,95.74,15131.0
2025-04-07 12:55:00,96.3,96.38,95.98,96.25,14921.0,95.73,95.8096,95.4119,95.6803,14921.0
2025-04-07 13:00:00,96.24,97.62,96.13,96.54,17080.0,95.6704,97.0422,95.561,95.9686,17080.0
2025-04-07 13:05:00,96.58,96.68,96.12,96.33,10857.0,96.0084,96.1078,95.5511,95.7599,10857.0
2025-04-07 13:10:00,96.3,97.23,96.16,97.08,15791.0,95.73,96.6545,95.5909,96.5054,15791.0
2025-04-07 13:15:00,97.08,97.59,97.04,97.44,12110.0,96.5054,97.0124,96.4656,96.8633,12110.0
2025-04-07 13:20:00,97.28,97.61,97.01,97.3,18658.0,96.7042,97.0323,96.4358,96.7241,18658.0
2025-04-07 13:25:00,97.3,97.68,97.09,97.68,14611.0,96.7241,97.1019,96.5154,97.1019,14611.0
2025-04-07 13:30:00,97.69,97.71,97.03,97.38,21865.0,97.1118,97.1317,96.4557,96.8036,21865.0
2025-04-07 13:35:00,97.46,98.03,97.29,97.73,14987.0,96.8832,97.4498,96.7142,97.1516,14987.0
2025-04-07 13:40:00,97.78,98.1,97.48,98.02,16922.0,97.2013,97.5194,96.903,97.4398,16922.0
2025-04-07 13:45:00,98.11,98.58,97.67,98.25,17330.0,97.5293,97.9965,97.0919,97.6685,17330.0
2025-04-07 13:50:00,98.28,98.48,98.08,98.23,12997.0,97.6983,97.8971,97.4995,97.6486,12997.0
2025-04-07 13:55:00,98.1,98.23,97.78,98.02,15777.0,97.5194,97.6486,97.2013,97.4398,15777.0
2025-04-07 14:00:00,97.93,98.25,97.69,97.87,26108.0,97.3504,97.6685,97.1118,97.2907,26108.0
2025-04-07 14:05:00,97.79,97.91,97.28,97.6,19275.0,97.2112,97.3305,96.7042,97.0223,19275.0
2025-04-07 14:10:00,97.6,98.03,97.32,97.44,15999.0,97.0223,97.4498,96.744,96.8633,15999.0
2025-04-07 14:15:00,97.44,97.87,97.3,97.82,19016.0,96.8633,97.2907,96.7241,97.241,19016.0
2025-04-07 14:20:00,97.84,97.97,97.49,97.8,13219.0,97.2609,97.3901,96.913,97.2212,13219.0
2025-04-07 14:25:00,97.79,97.79,97.08,97.19,15716.0,97.2112,97.2112,96.5054,96.6148,15716.0
2025-04-07 14:30:00,97.19,97.53,97.17,97.53,13321.0,96.6148,96.9527,96.5949,96.9527,13321.0
2025-04-07 14:35:00,97.48,97.96,97.41,97.89,25320.0,96.903,97.3802,96.8335,97.3106,25320.0
2025-04-07 14:40:00,97.9,98.09,97.61,97.75,20193.0,97.3206,97.5094,97.0323,97.1714,20193.0
2025-04-07 14:45:00,97.75,97.92,97.56,97.73,24062.0,97.1714,97.3404,96.9826,97.1516,24062.0
2025-04-07 14:50:00,97.76,97.84,97.43,97.55,21645.0,97.1814,97.2609,96.8533,96.9726,21645.0
2025-04-07 14:55:00,97.55,97.56,97.05,97.18,42266.0,96.9726,96.9826,96.4756,96.6048,42266.0
2025-04-07 15:00:00,97.12,97.91,97.02,97.42,30935.0,96.5452,97.3305,96.4458,96.8434,30935.0
2025-04-07 15:05:00,97.48,97.63,97.03,97.03,11339.0,96.903,97.0522,96.4557,96.4557,11339.0
2025-04-07 15:10:00,96.85,97.09,96.64,96.97,17364.0,96.2768,96.5154,96.068,96.3961,17364.0
2025-04-07 15:15:00,96.97,97.38,96.59,97.28,12445.0,96.3961,96.8036,96.0183,96.7042,12445.0
2025-04-07 15:20:00,97.26,97.33,96.73,96.84,20868.0,96.6843,96.7539,96.1575,96.2668,20868.0
2025-04-07 15:25:00,96.93,96.93,96.49,96.58,16660.0,96.3563,96.3563,95.9189,96.0084,16660.0
2025-04-07 15:30:00,96.6,97.49,96.6,97.35,15667.0,96.0283,96.913,96.0283,96.7738,15667.0
2025-04-07 15:35:00,97.42,97.54,97.05,97.05,18761.0,96.8434,96.9627,96.4756,96.4756,18761.0
2025-04-07 15:40:00,97.09,97.12,96.47,96.48,17739.0,96.5154,96.5452,95.899,95.909,17739.0
2025-04-07 15:45:00,96.52,96.68,96.3,96.67,31846.0,95.9487,96.1078,95.73,96.0978,31846.0
2025-04-07 15:50:00,96.53,96.93,96.25,96.7,38746.0,95.9587,96.3563,95.6803,96.1277,38746.0
2025-04-07 15:55:00,96.71,97.04,96.61,96.98,161640.0,96.1376,96.4656,96.0382,96.406,161640.0
2025-04-08 09:30:00,98.91,99.97,96.64,96.74,32044.0,98.3246,99.3783,96.068,96.1674,32044.0
2025-04-08 09:35:00,96.76,97.12,95.98,96.73,20114.0,96.1873,96.5452,95.4119,96.1575,20114.0
2025-04-08 09:40:00,96.65,97.42,96.63,97.15,19834.0,96.078,96.8434,96.0581,96.575,19834.0
2025-04-08 09:45:00,97.17,97.34,96.5,96.81,52888.0,96.5949,96.7639,95.9288,96.237,52888.0
2025-04-08 09:50:00,96.94,97.1,96.43,96.74,39987.0,96.3662,96.5253,95.8593,96.1674,39987.0
2025-04-08 09:55:00,96.52,97.19,96.51,96.93,15699.0,95.9487,96.6148,95.9388,96.3563,15699.0
2025-04-08 10:00:00,96.96,97.24,96.75,96.96,53091.0,96.3861,96.6645,96.1774,96.3861,53091.0
2025-04-08 10:05:00,96.89,97.22,96.78,97.09,17212.0,96.3165,96.6446,96.2072,96.5154,17212.0
2025-04-08 10:10:00,97.11,97.42,97.03,97.25,32009.0,96.5352,96.8434,96.4557,96.6744,32009.0
2025-04-08 10:15:00,97.28,97.47,97.1,97.11,49301.0,96.7042,96.8931,96.5253,96.5352,49301.0
2025-04-08 10:20:00,97.06,97.2,96.51,96.56,21996.0,96.4855,96.6247,95.9388,95.9885,21996.0
2025-04-08 10:25:00,96.61,97.29,96.58,97.03,16465.0,96.0382,96.7142,96.0084,96.4557,16465.0
2025-04-08 10:30:00,97.09,97.19,96.79,97.13,10879.0,96.5154,96.6148,96.2171,96.5551,10879.0
2025-04-08 10:35:00,97.2,97.41,97.02,97.25,7495.0,96.6247,96.8335,96.4458,96.6744,7495.0
2025-04-08 10:40:00,97.24,97.24,96.69,96.79,18854.0,96.6645,96.6645,96.1177,96.2171,18854.0
2025-04-08 10:45:00,96.79,96.93,96.69,96.72,11432.0,96.2171,96.3563,96.1177,96.1475,11432.0
2025-04-08 10:50:00,96.69,96.85,96.44,96.44,36193.0,96.1177,96.2768,95.8692,95.8692,36193.0
2025-04-08 10:55:00,96.44,96.44,96.0,96.04,14924.0,95.8692,95.8692,95.4318,95.4716,14924.0
2025-04-08 11:00:00,96.0,96.2,95.99,96.14,12776.0,95.4318,95.6306,95.4219,95.571,12776.0
2025-04-08 11:05:00,96.14,96.22,95.9,96.12,16416.0,95.571,95.6505,95.3324,95.5511,16416.0
2025-04-08 11:10:00,96.12,96.13,95.9,95.98,15583.0,95.5511,95.561,95.3324,95.4119,15583.0
2025-04-08 11:15:00,96.02,96.07,95.4,95.93,54087.0,95.4517,95.5014,94.8354,95.3622,54087.0
2025-04-08 11:20:00,95.93,96.04,95.38,95.39,40503.0,95.3622,95.4716,94.8155,94.8254,40503.0
2025-04-08 11:25:00,95.5,95.73,95.34,95.5,10902.0,94.9348,95.1634,94.7757,94.9348,10902.0
2025-04-08 11:30:00,95.47,96.02,95.46,96.0,9182.0,94.9049,95.4517,94.895,95.4318,9182.0
2025-04-08 11:35:00,95.97,96.45,95.87,96.37,11407.0,95.402,95.8791,95.3026,95.7996,11407.0
2025-04-08 11:40:00,96.45,96.6,96.22,96.22,6388.0,95.8791,96.0283,95.6505,95.6505,6388.0
2025-04-08 11:45:00,96.3,96.35,96.03,96.05,8458.0,95.73,95.7797,95.4616,95.4815,8458.0
2025-04-08 11:50:00,96.06,96.09,95.71,95.93,13007.0,95.4914,95.5213,95.1435,95.3622,13007.0
2025-04-08 11:55:00,96.11,96.27,96.02,96.23,5610.0,95.5412,95.7002,95.4517,95.6604,5610.0
2025-04-08 12:00:00,96.17,96.2,95.95,96.09,10773.0,95.6008,95.6306,95.3821,95.5213,10773.0
2025-04-08 12:05:00,96.09,96.18,95.87,95.87,20232.0,95.5213,95.6107,95.3026,95.3026,20232.0
2025-04-08 12:10:00,95.91,96.07,95.73,95.73,5997.0,95.3423,95.5014,95.1634,95.1634,5997.0
2025-04-08 12:15:00,95.68,95.68,95.12,95.23,7551.0,95.1137,95.1137,94.557,94.6664,7551.0
2025-04-08 12:20:00,95.22,95.29,94.73,94.83,17162.0,94.6564,94.726,94.1693,94.2687,17162.0
2025-04-08 12:25:00,94.86,95.42,94.81,95.35,20336.0,94.2986,94.8552,94.2488,94.7857,20336.0
2025-04-08 12:30:00,95.45,95.62,94.78,95.31,9927.0,94.8851,95.0541,94.219,94.7459,9927.0
2025-04-08 12:35:00,95.17,95.28,94.83,94.9,39386.0,94.6067,94.7161,94.2687,94.3383,39386.0
2025-04-08 12:40:00,94.9,94.93,94.43,94.59,15680.0,94.3383,94.3681,93.8711,94.0301,15680.0
2025-04-08 12:45:00,94.49,94.77,94.2,94.51,21954.0,93.9307,94.2091,93.6425,93.9506,21954.0
2025-04-08 12:50:00,94.59,94.69,94.35,94.53,21603.0,94.0301,94.1296,93.7916,93.9705,21603.0
2025-04-08 12:55:00,94.53,94.54,93.89,94.01,53833.0,93.9705,93.9804,93.3343,93.4536,53833.0
2025-04-08 13:00:00,93.92,94.13,93.78,94.02,28112.0,93.3641,93.5729,93.2249,93.4635,28112.0
2025-04-08 13:05:00,94.08,94.14,93.5,93.6,29878.0,93.5232,93.5828,92.9466,93.046,29878.0
2025-04-08 13:10:00,93.67,94.0,93.42,93.95,90101.0,93.1156,93.4436,92.8671,93.3939,90101.0
2025-04-08 13:15:00,93.89,94.06,93.74,93.86,16621.0,93.3343,93.5033,93.1852,93.3045,16621.0
2025-04-08 13:20:00,93.75,93.76,93.55,93.75,18303.0,93.1951,93.2051,92.9963,93.1951,18303.0
2025-04-08 13:25:00,93.72,93.86,93.44,93.52,38075.0,93.1653,93.3045,92.887,92.9665,38075.0
2025-04-08 13:30:00,93.52,93.75,93.36,93.36,36664.0,92.9665,93.1951,92.8074,92.8074,36664.0
2025-04-08 13:35:00,93.45,93.94,93.45,93.67,33594.0,92.8969,93.384,92.8969,93.1156,33594.0
2025-04-08 13:40:00,93.85,94.46,93.72,94.16,23605.0,93.2945,93.9009,93.1653,93.6027,23605.0
2025-04-08 13:45:00,94.25,94.25,93.7,93.84,20951.0,93.6922,93.6922,93.1454,93.2846,20951.0
2025-04-08 13:50:00,93.84,93.93,93.38,93.44,24913.0,93.2846,93.3741,92.8273,92.887,24913.0
2025-04-08 13:55:00,93.39,93.68,93.38,93.59,33366.0,92.8373,93.1255,92.8273,93.0361,33366.0
2025-04-08 14:00:00,93.53,93.72,93.37,93.39,85670.0,92.9764,93.1653,92.8174,92.8373,85670.0
2025-04-08 14:05:00,93.33,93.37,93.02,93.1,18838.0,92.7776,92.8174,92.4694,92.549,18838.0
2025-04-08 14:10:00,93.17,93.27,92.49,92.49,56739.0,92.6186,92.718,91.9426,91.9426,56739.0
2025-04-08 14:15:00,92.48,93.35,92.44,93.35,69588.0,91.9326,92.7975,91.8929,92.7975,69588.0
2025-04-08 14:20:00,93.35,93.39,93.13,93.3,32304.0,92.7975,92.8373,92.5788,92.7478,32304.0
2025-04-08 14:25:00,93.24,93.3,92.66,92.78,36499.0,92.6881,92.7478,92.1116,92.2309,36499.0
2025-04-08 14:30:00,92.82,93.79,92.82,93.23,43452.0,92.2706,93.2349,92.2706,92.6782,43452.0
2025-04-08 14:35:00,93.24,93.24,92.9,93.04,16903.0,92.6881,92.6881,92.3502,92.4893,16903.0
2025-04-08 14:40:00,92.99,93.08,92.71,92.77,12725.0,92.4396,92.5291,92.1613,92.2209,12725.0
2025-04-08 14:45:00,92.77,93.13,92.74,93.12,39950.0,92.2209,92.5788,92.1911,92.5689,39950.0
2025-04-08 14:50:00,93.14,93.23,92.94,93.1,28608.0,92.5887,92.6782,92.3899,92.549,28608.0
2025-04-08 14:55:00,93.07,93.08,92.44,92.52,17119.0,92.5191,92.5291,91.8929,91.9724,17119.0
2025-04-08 15:00:00,92.51,92.57,92.22,92.29,41519.0,91.9625,92.0221,91.6742,91.7438,41519.0
2025-04-08 15:05:00,92.31,92.32,91.76,91.77,44315.0,91.7636,91.7736,91.2169,91.2268,44315.0
2025-04-08 15:10:00,91.74,91.92,91.36,91.5,41253.0,91.197,91.376,90.8193,90.9584,41253.0
2025-04-08 15:15:00,91.49,91.59,91.13,91.19,54275.0,90.9485,91.0479,90.5906,90.6503,54275.0
2025-04-08 15:20:00,91.23,91.59,91.07,91.59,117382.0,90.69,91.0479,90.531,91.0479,117382.0
2025-04-08 15:25:00,91.64,91.87,91.56,91.58,61609.0,91.0976,91.3262,91.0181,91.038,61609.0
2025-04-08 15:30:00,91.58,91.73,91.16,91.2,46455.0,91.038,91.1871,90.6205,90.6602,46455.0
2025-04-08 15:35:00,91.16,91.16,90.34,90.34,49800.0,90.6205,90.6205,89.8053,89.8053,49800.0
2025-04-08 15:40:00,90.4,90.96,90.32,90.48,169002.0,89.8649,90.4216,89.7854,89.9445,169002.0
2025-04-08 15:45:00,90.49,90.78,90.24,90.26,144836.0,89.9544,90.2427,89.7059,89.7258,144836.0
2025-04-08 15:50:00,90.27,91.43,90.27,91.43,149322.0,89.7357,90.8889,89.7357,90.8889,149322.0
2025-04-08 15:55:00,91.4,91.76,91.14,91.66,387657.0,90.859,91.2169,90.6006,91.1175,387657.0
2025-04-09 09:30:00,91.0,91.83,90.97,91.61,152077.0,90.4614,91.2865,90.4316,91.0678,152077.0
2025-04-09 09:35:00,91.62,93.05,91.25,93.03,44107.0,91.0777,92.4993,90.7099,92.4794,44107.0
2025-04-09 09:40:00,93.03,93.1,91.99,92.23,46042.0,92.4794,92.549,91.4455,91.6841,46042.0
2025-04-09 09:45:00,92.32,92.47,91.75,92.12,41512.0,91.7736,91.9227,91.207,91.5748,41512.0
2025-04-09 09:50:00,92.33,92.83,92.21,92.48,22563.0,91.7835,92.2806,91.6642,91.9326,22563.0
2025-04-09 09:55:00,92.41,92.8,92.28,92.61,20011.0,91.8631,92.2507,91.7338,92.0619,20011.0
2025-04-09 10:00:00,92.59,93.68,92.47,93.5,54921.0,92.042,93.1255,91.9227,92.9466,54921.0
2025-04-09 10:05:00,93.43,93.43,92.76,92.81,34430.0,92.877,92.877,92.211,92.2607,34430.0
2025-04-09 10:10:00,92.74,93.01,92.55,92.68,20142.0,92.1911,92.4595,92.0022,92.1315,20142.0
2025-04-09 10:15:00,92.75,93.0,92.63,92.99,23211.0,92.201,92.4496,92.0818,92.4396,23211.0
2025-04-09 10:20:00,92.89,93.32,92.58,93.18,34482.0,92.3402,92.7677,92.032,92.6285,34482.0
2025-04-09 10:25:00,93.11,93.11,92.71,93.08,13830.0,92.5589,92.5589,92.1613,92.5291,13830.0
2025-04-09 10:30:00,93.15,93.62,93.05,93.51,32789.0,92.5987,93.0659,92.4993,92.9565,32789.0
2025-04-09 10:35:00,93.51,93.74,93.09,93.09,32389.0,92.9565,93.1852,92.539,92.539,32389.0
2025-04-09 10:40:00,93.15,93.21,92.89,93.03,69697.0,92.5987,92.6583,92.3402,92.4794,69697.0
2025-04-09 10:45:00,93.03,93.85,92.91,93.19,22789.0,92.4794,93.2945,92.3601,92.6384,22789.0
2025-04-09 10:50:00,93.19,93.31,92.95,93.04,18351.0,92.6384,92.7577,92.3999,92.4893,18351.0
2025-04-09 10:55:00,93.17,93.26,92.76,92.8,17139.0,92.6186,92.708,92.211,92.2507,17139.0
2025-04-09 11:00:00,92.78,93.36,92.78,93.35,14065.0,92.2309,92.8074,92.2309,92.7975,14065.0
2025-04-09 11:05:00,93.36,93.69,93.23,93.34,10211.0,92.8074,93.1355,92.6782,92.7875,10211.0
2025-04-09 11:10:00,93.32,93.75,93.32,93.61,45021.0,92.7677,93.1951,92.7677,93.056,45021.0
2025-04-09 11:15:00,93.51,93.97,93.47,93.95,34148.0,92.9565,93.4138,92.9168,93.3939,34148.0
2025-04-09 11:20:00,93.89,94.12,93.77,94.01,50791.0,93.3343,93.5629,93.215,93.4536,50791.0
2025-04-09 11:25:00,94.11,94.16,93.76,93.81,25318.0,93.553,93.6027,93.2051,93.2548,25318.0
2025-04-09 11:30:00,93.81,94.1,93.61,93.75,14779.0,93.2548,93.543,93.056,93.1951,14779.0
2025-04-09 11:35:00,93.67,93.83,93.38,93.38,10774.0,93.1156,93.2746,92.8273,92.8273,10774.0
2025-04-09 11:40:00,93.42,93.47,93.07,93.2,24509.0,92.8671,92.9168,92.5191,92.6484,24509.0
2025-04-09 11:45:00,93.24,93.98,93.23,93.69,12727.0,92.6881,93.4238,92.6782,93.1355,12727.0
2025-04-09 11:50:00,93.65,93.9,93.65,93.79,36714.0,93.0957,93.3442,93.0957,93.2349,36714.0
2025-04-09 11:55:00,93.74,93.79,93.2,93.33,13913.0,93.1852,93.2349,92.6484,92.7776,13913.0
2025-04-09 12:00:00,93.36,93.57,93.21,93.34,7405.0,92.8074,93.0162,92.6583,92.7875,7405.0
2025-04-09 12:05:00,93.34,93.9,93.33,93.81,4682.0,92.7875,93.3442,92.7776,93.2548,4682.0
2025-04-09 12:10:00,93.8,94.37,93.76,94.27,11738.0,93.2448,93.8115,93.2051,93.712,11738.0
2025-04-09 12:15:00,94.27,94.41,94.15,94.33,8836.0,93.712,93.8512,93.5928,93.7717,8836.0
2025-04-09 12:20:00,94.32,94.37,94.13,94.14,7663.0,93.7617,93.8115,93.5729,93.5828,7663.0
2025-04-09 12:25:00,94.14,94.46,94.04,94.14,9444.0,93.5828,93.9009,93.4834,93.5828,9444.0
2025-04-09 12:30:00,94.14,94.23,94.05,94.22,8220.0,93.5828,93.6723,93.4933,93.6623,8220.0
2025-04-09 12:35:00,94.23,94.37,94.06,94.34,14372.0,93.6723,93.8115,93.5033,93.7816,14372.0
2025-04-09 12:40:00,94.33,94.33,94.06,94.11,8165.0,93.7717,93.7717,93.5033,93.553,8165.0
2025-04-09 12:45:00,94.15,94.4,94.04,94.4,9077.0,93.5928,93.8413,93.4834,93.8413,9077.0
2025-04-09 12:50:00,94.39,94.4,93.95,94.31,24145.0,93.8313,93.8413,93.3939,93.7518,24145.0
2025-04-09 12:55:00,94.26,94.26,93.94,94.01,13382.0,93.7021,93.7021,93.384,93.4536,13382.0
2025-04-09 13:00:00,94.02,95.2,93.99,95.1,109775.0,93.4635,94.6365,93.4337,94.5371,109775.0
2025-04-09 13:05:00,95.03,95.06,94.13,94.27,25156.0,94.4675,94.4974,93.5729,93.712,25156.0
2025-04-09 13:10:00,94.27,94.27,93.9,94.09,12301.0,93.712,93.712,93.3442,93.5331,12301.0
2025-04-09 13:15:00,94.09,96.47,93.75,96.06,77482.0,93.5331,95.899,93.1951,95.4914,77482.0
2025-04-09 13:20:00,96.14,99.12,95.5,98.69,82143.0,95.571,98.5333,94.9348,98.1059,82143.0
2025-04-09 13:25:00,98.79,100.65,98.69,98.81,39516.0,98.2053,100.0543,98.1059,98.2252,39516.0
2025-04-09 13:30:00,98.82,101.1,98.78,101.09,104507.0,98.2351,100.5016,98.1954,100.4917,104507.0
2025-04-09 13:35:00,100.91,101.54,99.39,99.39,71416.0,100.3127,100.939,98.8017,98.8017,71416.0
2025-04-09 13:40:00,99.34,99.64,98.87,99.22,54362.0,98.752,99.0503,98.2848,98.6327,54362.0
2025-04-09 13:45:00,99.28,100.67,99.26,100.43,58432.0,98.6924,100.0742,98.6725,99.8356,58432.0
2025-04-09 13:50:00,100.27,100.9,99.94,100.64,85352.0,99.6765,100.3028,99.3485,100.0443,85352.0
2025-04-09 13:55:00,100.69,102.08,100.31,101.97,53281.0,100.094,101.4758,99.7163,101.3665,53281.0
2025-04-09 14:00:00,102.1,102.82,101.71,102.12,49686.0,101.4957,102.2114,101.108,101.5156,49686.0
2025-04-09 14:05:00,102.12,102.53,101.07,101.69,39998.0,101.5156,101.9232,100.4718,101.0881,39998.0
2025-04-09 14:10:00,101.67,102.65,101.6,101.95,29850.0,101.0682,102.0424,100.9987,101.3466,29850.0
2025-04-09 14:15:00,102.02,102.89,101.7,102.07,49812.0,101.4162,102.281,101.0981,101.4659,49812.0
2025-04-09 14:20:00,102.21,102.55,101.67,102.36,37165.0,101.605,101.943,101.0682,101.7542,37165.0
2025-04-09 14:25:00,102.29,102.94,102.07,102.41,37568.0,101.6846,102.3307,101.4659,101.8039,37568.0
2025-04-09 14:30:00,102.63,102.87,101.94,102.07,15363.0,102.0226,102.2611,101.3366,101.4659,15363.0
2025-04-09 14:35:00,102.21,102.46,101.83,102.18,17291.0,101.605,101.8536,101.2273,101.5752,17291.0
2025-04-09 14:40:00,102.06,102.14,101.19,101.28,24893.0,101.4559,101.5355,100.5911,100.6806,24893.0
2025-04-09 14:45:00,101.25,101.89,101.02,101.82,16247.0,100.6507,101.2869,100.4221,101.2174,16247.0
2025-04-09 14:50:00,101.86,101.96,101.54,101.66,56946.0,101.2571,101.3565,100.939,101.0583,56946.0
2025-04-09 14:55:00,101.59,101.68,100.18,100.51,57069.0,100.9887,101.0782,99.5871,99.9151,57069.0
2025-04-09 15:00:00,100.36,101.24,100.2,101.08,46633.0,99.766,100.6408,99.6069,100.4817,46633.0
2025-04-09 15:05:00,101.22,101.42,100.88,101.14,14688.0,100.6209,100.8197,100.2829,100.5414,14688.0
2025-04-09 15:10:00,101.17,101.83,101.16,101.83,14660.0,100.5712,101.2273,100.5613,101.2273,14660.0
2025-04-09 15:15:00,101.77,101.88,101.5,101.8,15382.0,101.1677,101.277,100.8993,101.1975,15382.0
2025-04-09 15:20:00,101.8,102.35,101.8,102.09,14046.0,101.1975,101.7442,101.1975,101.4858,14046.0
2025-04-09 15:25:00,102.13,102.6,102.07,102.18,17623.0,101.5255,101.9927,101.4659,101.5752,17623.0
2025-04-09 15:30:00,102.23,102.77,102.09,102.77,27441.0,101.6249,102.1617,101.4858,102.1617,27441.0
2025-04-09 15:35:00,102.64,102.68,101.97,102.36,19377.0,102.0325,102.0723,101.3665,101.7542,19377.0
2025-04-09 15:40:00,102.27,102.66,102.26,102.6,34736.0,101.6647,102.0524,101.6548,101.9927,34736.0
2025-04-09 15:45:00,102.72,103.03,102.37,102.93,42664.0,102.112,102.4202,101.7641,102.3208,42664.0
2025-04-09 15:50:00,103.03,103.63,102.96,103.22,95090.0,102.4202,103.0166,102.3506,102.6091,95090.0
2025-04-09 15:55:00,103.25,103.46,102.84,103.06,263362.0,102.6389,102.8477,102.2313,102.45,263362.0
2025-04-10 09:30:00,101.14,101.14,99.31,99.48,36944.0,100.5414,100.5414,98.7222,98.8912,36944.0
2025-04-10 09:35:00,99.82,100.07,98.89,98.9,34970.0,99.2292,99.4777,98.3047,98.3146,34970.0
2025-04-10 09:40:00,98.9,99.12,98.16,98.51,28995.0,98.3146,98.5333,97.579,97.9269,28995.0
2025-04-10 09:45:00,98.83,99.31,98.54,98.75,15765.0,98.2451,98.7222,97.9568,98.1655,15765.0
2025-04-10 09:50:00,98.75,99.23,98.23,98.23,9432.0,98.1655,98.6427,97.6486,97.6486,9432.0
2025-04-10 09:55:00,98.34,98.58,98.1,98.11,15441.0,97.758,97.9965,97.5194,97.5293,15441.0
2025-04-10 10:00:00,98.34,98.42,97.84,98.29,13194.0,97.758,97.8375,97.2609,97.7083,13194.0
2025-04-10 10:05:00,98.48,98.66,97.89,98.26,5866.0,97.8971,98.0761,97.3106,97.6784,5866.0
2025-04-10 10:10:00,98.44,98.44,97.96,98.23,18356.0,97.8574,97.8574,97.3802,97.6486,18356.0
2025-04-10 10:15:00,98.36,98.75,98.29,98.37,10741.0,97.7778,98.1655,97.7083,97.7878,10741.0
2025-04-10 10:20:00,98.38,99.02,98.32,98.98,11576.0,97.7977,98.4339,97.7381,98.3942,11576.0
2025-04-10 10:25:00,98.97,99.17,98.61,98.61,10660.0,98.3842,98.583,98.0264,98.0264,10660.0
2025-04-10 10:30:00,98.6,98.92,98.6,98.66,53811.0,98.0164,98.3345,98.0164,98.0761,53811.0
2025-04-10 10:35:00,98.77,98.85,98.37,98.51,9341.0,98.1854,98.2649,97.7878,97.9269,9341.0
2025-04-10 10:40:00,98.47,98.59,98.08,98.19,14498.0,97.8872,98.0065,97.4995,97.6088,14498.0
2025-04-10 10:45:00,98.1,98.34,98.05,98.16,8477.0,97.5194,97.758,97.4697,97.579,8477.0
2025-04-10 10:50:00,98.16,98.21,97.84,97.94,9728.0,97.579,97.6287,97.2609,97.3603,9728.0
2025-04-10 10:55:00,97.93,98.22,97.83,97.9,6363.0,97.3504,97.6387,97.251,97.3206,6363.0
2025-04-10 11:00:00,97.78,98.03,97.75,97.84,5756.0,97.2013,97.4498,97.1714,97.2609,5756.0
2025-04-10 11:05:00,97.75,98.35,97.75,98.34,6567.0,97.1714,97.7679,97.1714,97.758,6567.0
2025-04-10 11:10:00,98.34,98.34,97.93,97.97,5618.0,97.758,97.758,97.3504,97.3901,5618.0
2025-04-10 11:15:00,97.93,98.02,97.76,97.92,5578.0,97.3504,97.4398,97.1814,97.3404,5578.0
2025-04-10 11:20:00,97.88,97.93,97.74,97.89,8121.0,97.3007,97.3504,97.1615,97.3106,8121.0
2025-04-10 11:25:00,97.81,97.89,97.69,97.69,6084.0,97.2311,97.3106,97.1118,97.1118,6084.0
2025-04-10 11:30:00,97.7,97.78,97.38,97.65,9218.0,97.1217,97.2013,96.8036,97.072,9218.0
2025-04-10 11:35:00,97.65,97.71,96.78,96.97,59652.0,97.072,97.1317,96.2072,96.3961,59652.0
2025-04-10 11:40:00,96.97,97.24,96.92,97.05,9541.0,96.3961,96.6645,96.3464,96.4756,9541.0
2025-04-10 11:45:00,96.97,97.29,96.97,97.08,4334.0,96.3961,96.7142,96.3961,96.5054,4334.0
2025-04-10 11:50:00,96.97,97.15,96.65,97.14,16080.0,96.3961,96.575,96.078,96.5651,16080.0
2025-04-10 11:55:00,97.24,97.24,96.76,96.98,5639.0,96.6645,96.6645,96.1873,96.406,5639.0
2025-04-10 12:00:00,97.05,97.37,96.61,96.62,8945.0,96.4756,96.7937,96.0382,96.0481,8945.0
2025-04-10 12:05:00,96.62,96.84,96.46,96.72,7684.0,96.0481,96.2668,95.8891,96.1475,7684.0
2025-04-10 12:10:00,96.71,96.76,96.5,96.54,3675.0,96.1376,96.1873,95.9288,95.9686,3675.0
2025-04-10 12:15:00,96.42,96.44,96.21,96.38,5643.0,95.8493,95.8692,95.6406,95.8096,5643.0
2025-04-10 12:20:00,96.38,96.38,95.69,96.0,7376.0,95.8096,95.8096,95.1236,95.4318,7376.0
2025-04-10 12:25:00,96.09,96.09,95.61,95.95,9849.0,95.5213,95.5213,95.0441,95.3821,9849.0
2025-04-10 12:30:00,96.01,96.88,95.95,96.88,8531.0,95.4417,96.3066,95.3821,96.3066,8531.0
2025-04-10 12:35:00,96.84,96.99,96.67,96.95,5186.0,96.2668,96.4159,96.0978,96.3762,5186.0
2025-04-10 12:40:00,96.91,97.01,96.62,96.91,7838.0,96.3364,96.4358,96.0481,96.3364,7838.0
2025-04-10 12:45:00,96.89,97.58,96.63,97.58,11271.0,96.3165,97.0025,96.0581,97.0025,11271.0
2025-04-10 12:50:00,97.44,97.63,96.85,96.91,8053.0,96.8633,97.0522,96.2768,96.3364,8053.0
2025-04-10 12:55:00,96.97,97.14,96.84,97.06,7614.0,96.3961,96.5651,96.2668,96.4855,7614.0
2025-04-10 13:00:00,96.99,97.85,96.9,97.51,13235.0,96.4159,97.2709,96.3265,96.9329,13235.0
2025-04-10 13:05:00,97.5,97.5,96.58,96.73,9314.0,96.9229,96.9229,96.0084,96.1575,9314.0
2025-04-10 13:10:00,96.73,96.74,95.68,96.01,8989.0,96.1575,96.1674,95.1137,95.4417,8989.0
2025-04-10 13:15:00,95.9,96.2,95.82,96.04,7083.0,95.3324,95.6306,95.2529,95.4716,7083.0
2025-04-10 13:20:00,96.13,96.5,95.78,96.35,12068.0,95.561,95.9288,95.2131,95.7797,12068.0
2025-04-10 13:25:00,96.29,97.01,96.29,97.01,12899.0,95.7201,96.4358,95.7201,96.4358,12899.0
2025-04-10 13:30:00,96.95,97.31,96.8,96.8,18218.0,96.3762,96.7341,96.2271,96.2271,18218.0
2025-04-10 13:35:00,96.89,97.33,96.88,96.97,13735.0,96.3165,96.7539,96.3066,96.3961,13735.0
2025-04-10 13:40:00,96.98,97.65,96.84,97.64,7648.0,96.406,97.072,96.2668,97.0621,7648.0
2025-04-10 13:45:00,97.45,98.2,97.45,97.75,13714.0,96.8732,97.6188,96.8732,97.1714,13714.0
2025-04-10 13:50:00,97.77,98.11,97.35,97.8,8787.0,97.1913,97.5293,96.7738,97.2212,8787.0
2025-04-10 13:55:00,97.93,98.12,97.83,97.95,7667.0,97.3504,97.5393,97.251,97.3703,7667.0
2025-04-10 14:00:00,97.8,98.48,97.78,98.43,14394.0,97.2212,97.8971,97.2013,97.8474,14394.0
2025-04-10 14:05:00,98.43,98.59,97.85,97.87,38358.0,97.8474,98.0065,97.2709,97.2907,38358.0
2025-04-10 14:10:00,97.87,97.98,97.19,97.35,14727.0,97.2907,97.4001,96.6148,96.7738,14727.0
2025-04-10 14:15:00,97.23,98.06,97.15,97.84,4332.0,96.6545,97.4796,96.575,97.2609,4332.0
2025-04-10 14:20:00,97.91,98.81,97.9,98.69,7775.0,97.3305,98.2252,97.3206,98.1059,7775.0
2025-04-10 14:25:00,98.54,98.99,98.34,98.78,10143.0,97.9568,98.4041,97.758,98.1954,10143.0
2025-04-10 14:30:00,98.9,99.27,98.59,98.59,10538.0,98.3146,98.6825,98.0065,98.0065,10538.0
2025-04-10 14:35:00,98.4,98.73,98.31,98.72,14198.0,97.8176,98.1456,97.7281,98.1357,14198.0
2025-04-10 14:40:00,98.72,99.16,98.49,99.09,8890.0,98.1357,98.5731,97.9071,98.5035,8890.0
2025-04-10 14:45:00,99.09,99.14,98.42,98.63,14248.0,98.5035,98.5532,97.8375,98.0462,14248.0
2025-04-10 14:50:00,98.66,98.85,98.34,98.45,9379.0,98.0761,98.2649,97.758,97.8673,9379.0
2025-04-10 14:55:00,98.25,98.75,98.07,98.53,18796.0,97.6685,98.1655,97.4896,97.9468,18796.0
2025-04-10 15:00:00,98.53,99.47,98.48,99.3,29588.0,97.9468,98.8813,97.8971,98.7123,29588.0
2025-04-10 15:05:00,99.2,99.3,98.76,98.83,58375.0,98.6129,98.7123,98.1755,98.2451,58375.0
2025-04-10 15:10:00,98.83,99.02,98.64,98.82,36947.0,98.2451,98.4339,98.0562,98.2351,36947.0
2025-04-10 15:15:00,98.77,99.28,98.74,99.09,32238.0,98.1854,98.6924,98.1556,98.5035,32238.0
2025-04-10 15:20:00,99.09,99.39,98.74,98.87,22797.0,98.5035,98.8017,98.1556,98.2848,22797.0
2025-04-10 15:25:00,98.87,99.04,98.32,98.36,85861.0,98.2848,98.4538,97.7381,97.7778,85861.0
2025-04-10 15:30:00,98.34,98.8,98.26,98.5,46662.0,97.758,98.2152,97.6784,97.917,46662.0
2025-04-10 15:35:00,98.39,98.55,98.07,98.13,30692.0,97.8077,97.9667,97.4896,97.5492,30692.0
2025-04-10 15:40:00,98.13,98.34,97.36,97.57,45192.0,97.5492,97.758,96.7838,96.9925,45192.0
2025-04-10 15:45:00,97.51,98.0,97.38,97.9,47202.0,96.9329,97.42,96.8036,97.3206,47202.0
2025-04-10 15:50:00,97.86,98.6,97.8,98.5,77649.0,97.2808,98.0164,97.2212,97.917,77649.0
2025-04-10 15:55:00,98.49,98.82,98.05,98.55,229019.0,97.9071,98.2351,97.4697,97.9667,229019.0
2025-04-11 09:30:00,97.86,97.91,96.41,97.01,35209.0,97.2808,97.3305,95.8394,96.4358,35209.0
2025-04-11 09:35:00,97.62,97.82,96.97,97.63,3382.0,97.0422,97.241,96.3961,97.0522,3382.0
2025-04-11 09:40:00,97.98,98.46,97.29,97.55,7724.0,97.4001,97.8772,96.7142,96.9726,7724.0
2025-04-11 09:45:00,97.8,99.04,97.8,98.3,8258.0,97.2212,98.4538,97.2212,97.7182,8258.0
2025-04-11 09:50:00,98.21,98.65,97.71,98.32,6719.0,97.6287,98.0661,97.1317,97.7381,6719.0
2025-04-11 09:55:00,98.17,98.53,97.82,97.87,5613.0,97.589,97.9468,97.241,97.2907,5613.0
2025-04-11 10:00:00,97.65,98.44,97.52,98.39,11873.0,97.072,97.8574,96.9428,97.8077,11873.0
2025-04-11 10:05:00,98.34,98.87,98.3,98.3,12930.0,97.758,98.2848,97.7182,97.7182,12930.0
2025-04-11 10:10:00,98.27,98.48,97.93,98.25,9705.0,97.6884,97.8971,97.3504,97.6685,9705.0
2025-04-11 10:15:00,98.38,98.77,97.9,97.9,16319.0,97.7977,98.1854,97.3206,97.3206,16319.0
2025-04-11 10:20:00,97.97,97.98,97.44,97.67,4831.0,97.3901,97.4001,96.8633,97.0919,4831.0
2025-04-11 10:25:00,97.88,97.88,97.49,97.51,6741.0,97.3007,97.3007,96.913,96.9329,6741.0
2025-04-11 10:30:00,97.51,98.1,97.46,98.0,8665.0,96.9329,97.5194,96.8832,97.42,8665.0
2025-04-11 10:35:00,98.01,98.13,97.74,97.96,39233.0,97.4299,97.5492,97.1615,97.3802,39233.0
2025-04-11 10:40:00,97.82,98.24,97.66,98.23,6937.0,97.241,97.6585,97.082,97.6486,6937.0
2025-04-11 10:45:00,98.17,98.47,98.1,98.12,7665.0,97.589,97.8872,97.5194,97.5393,7665.0
2025-04-11 10:50:00,98.07,98.2,97.92,98.0,3501.0,97.4896,97.6188,97.3404,97.42,3501.0
2025-04-11 10:55:00,98.0,98.15,97.82,97.95,8954.0,97.42,97.5691,97.241,97.3703,8954.0
2025-04-11 11:00:00,97.95,98.9,97.73,97.91,13973.0,97.3703,98.3146,97.1516,97.3305,13973.0
2025-04-11 11:05:00,97.88,97.94,97.54,97.87,19322.0,97.3007,97.3603,96.9627,97.2907,19322.0
2025-04-11 11:10:00,97.87,97.97,97.63,97.69,8059.0,97.2907,97.3901,97.0522,97.1118,8059.0
2025-04-11 11:15:00,97.69,97.91,97.54,97.65,18260.0,97.1118,97.3305,96.9627,97.072,18260.0
2025-04-11 11:20:00,97.66,97.73,97.33,97.41,53849.0,97.082,97.1516,96.7539,96.8335,53849.0
2025-04-11 11:25:00,97.41,97.94,97.3,97.9,9152.0,96.8335,97.3603,96.7241,97.3206,9152.0
2025-04-11 11:30:00,97.94,98.11,97.77,97.83,6846.0,97.3603,97.5293,97.1913,97.251,6846.0
2025-04-11 11:35:00,97.79,98.6,97.73,98.6,6044.0,97.2112,98.0164,97.1516,98.0164,6044.0
2025-04-11 11:40:00,98.56,98.56,98.16,98.22,3464.0,97.9767,97.9767,97.579,97.6387,3464.0
2025-04-11 11:45:00,98.26,98.39,98.13,98.3,12150.0,97.6784,97.8077,97.5492,97.7182,12150.0
2025-04-11 11:50:00,98.39,98.47,98.17,98.37,6775.0,97.8077,97.8872,97.589,97.7878,6775.0
2025-04-11 11:55:00,98.31,98.56,98.12,98.33,11039.0,97.7281,97.9767,97.5393,97.748,11039.0
2025-04-11 12:00:00,98.43,98.59,98.37,98.53,6228.0,97.8474,98.0065,97.7878,97.9468,6228.0
2025-04-11 12:05:00,98.6,98.85,98.53,98.55,8341.0,98.0164,98.2649,97.9468,97.9667,8341.0
2025-04-11 12:10:00,98.59,98.93,98.55,98.77,5656.0,98.0065,98.3445,97.9667,98.1854,5656.0
2025-04-11 12:15:00,98.84,99.13,98.69,99.13,4150.0,98.255,98.5433,98.1059,98.5433,4150.0
2025-04-11 12:20:00,99.02,99.3,99.02,99.07,6804.0,98.4339,98.7123,98.4339,98.4836,6804.0
2025-04-11 12:25:00,99.0,99.08,98.85,99.08,1903.0,98.414,98.4936,98.2649,98.4936,1903.0
2025-04-11 12:30:00,99.12,99.58,99.05,99.46,6678.0,98.5333,98.9906,98.4638,98.8713,6678.0
2025-04-11 12:35:00,99.57,99.95,99.53,99.77,5533.0,98.9807,99.3584,98.9409,99.1795,5533.0
2025-04-11 12:40:00,99.81,100.12,99.65,99.89,7372.0,99.2193,99.5274,99.0602,99.2988,7372.0
2025-04-11 12:45:00,99.89,100.05,99.65,100.05,4518.0,99.2988,99.4578,99.0602,99.4578,4518.0
2025-04-11 12:50:00,100.05,100.18,99.91,99.98,6658.0,99.4578,99.5871,99.3187,99.3882,6658.0
2025-04-11 12:55:00,99.95,100.13,99.87,99.9,3631.0,99.3584,99.5374,99.2789,99.3087,3631.0
2025-04-11 13:00:00,99.95,100.23,99.88,100.13,4861.0,99.3584,99.6368,99.2888,99.5374,4861.0
2025-04-11 13:05:00,100.03,100.32,99.97,99.97,6462.0,99.438,99.7262,99.3783,99.3783,6462.0
2025-04-11 13:10:00,99.94,100.07,99.67,99.67,3769.0,99.3485,99.4777,99.0801,99.0801,3769.0
2025-04-11 13:15:00,99.77,99.88,99.23,99.36,12437.0,99.1795,99.2888,98.6427,98.7719,12437.0
2025-04-11 13:20:00,99.42,100.03,99.37,99.73,16323.0,98.8316,99.438,98.7819,99.1397,16323.0
2025-04-11 13:25:00,99.64,99.77,99.51,99.55,14527.0,99.0503,99.1795,98.921,98.9608,14527.0
2025-04-11 13:30:00,99.56,99.73,99.47,99.73,11883.0,98.9707,99.1397,98.8813,99.1397,11883.0
2025-04-11 13:35:00,99.74,100.61,99.63,100.61,12791.0,99.1497,100.0145,99.0403,100.0145,12791.0
2025-04-11 13:40:00,100.64,101.42,100.59,101.23,12667.0,100.0443,100.8197,99.9946,100.6308,12667.0
2025-04-11 13:45:00,101.15,101.23,100.59,100.83,13622.0,100.5513,100.6308,99.9946,100.2332,13622.0
2025-04-11 13:50:00,100.8,101.04,100.71,100.89,5295.0,100.2034,100.442,100.1139,100.2929,5295.0
2025-04-11 13:55:00,100.88,100.88,100.5,100.62,5125.0,100.2829,100.2829,99.9052,100.0245,5125.0
2025-04-11 14:00:00,100.63,100.82,100.5,100.74,12573.0,100.0344,100.2233,99.9052,100.1437,12573.0
2025-04-11 14:05:00,100.67,100.7,100.41,100.59,5290.0,100.0742,100.104,99.8157,99.9946,5290.0
2025-04-11 14:10:00,100.46,100.72,100.39,100.55,9713.0,99.8654,100.1239,99.7958,99.9549,9713.0
2025-04-11 14:15:00,100.61,100.66,100.18,100.22,9884.0,100.0145,100.0642,99.5871,99.6268,9884.0
2025-04-11 14:20:00,100.22,100.46,100.06,100.35,10557.0,99.6268,99.8654,99.4678,99.7561,10557.0
2025-04-11 14:25:00,100.35,100.39,100.04,100.39,7719.0,99.7561,99.7958,99.4479,99.7958,7719.0
2025-04-11 14:30:00,100.38,100.52,100.2,100.26,11109.0,99.7859,99.9251,99.6069,99.6666,11109.0
2025-04-11 14:35:00,100.34,100.52,100.23,100.39,13245.0,99.7461,99.9251,99.6368,99.7958,13245.0
2025-04-11 14:40:00,100.38,100.56,100.35,100.53,6307.0,99.7859,99.9648,99.7561,99.935,6307.0
2025-04-11 14:45:00,100.54,100.64,100.47,100.59,3675.0,99.9449,100.0443,99.8753,99.9946,3675.0
2025-04-11 14:50:00,100.6,100.68,100.18,100.52,9686.0,100.0046,100.0841,99.5871,99.9251,9686.0
2025-04-11 14:55:00,100.49,100.49,100.12,100.16,6313.0,99.8952,99.8952,99.5274,99.5672,6313.0
2025-04-11 15:00:00,100.21,100.49,100.12,100.34,12841.0,99.6169,99.8952,99.5274,99.7461,12841.0
2025-04-11 15:05:00,100.34,100.7,100.3,100.61,9599.0,99.7461,100.104,99.7064,100.0145,9599.0
2025-04-11 15:10:00,100.55,100.69,100.5,100.53,5657.0,99.9549,100.094,99.9052,99.935,5657.0
2025-04-11 15:15:00,100.6,100.76,100.45,100.76,9688.0,100.0046,100.1636,99.8555,100.1636,9688.0
2025-04-11 15:20:00,100.67,100.88,100.59,100.8,8231.0,100.0742,100.2829,99.9946,100.2034,8231.0
2025-04-11 15:25:00,100.81,100.97,100.63,100.7,8604.0,100.2133,100.3724,100.0344,100.104,8604.0
2025-04-11 15:30:00,100.7,100.82,100.58,100.78,9275.0,100.104,100.2233,99.9847,100.1835,9275.0
2025-04-11 15:35:00,100.72,100.75,100.54,100.73,12164.0,100.1239,100.1537,99.9449,100.1338,12164.0
2025-04-11 15:40:00,100.78,100.91,100.63,100.89,11132.0,100.1835,100.3127,100.0344,100.2929,11132.0
2025-04-11 15:45:00,100.89,100.89,100.66,100.75,16607.0,100.2929,100.2929,100.0642,100.1537,16607.0
2025-04-11 15:50:00,100.81,100.93,100.65,100.73,25416.0,100.2133,100.3326,100.0543,100.1338,25416.0
2025-04-11 15:55:00,100.73,100.89,100.64,100.73,87772.0,100.1338,100.2929,100.0443,100.1338,87772.0
2025-04-14 09:30:00,102.0,102.1,101.35,102.0,15978.0,101.3963,101.4957,100.7501,101.3963,15978.0
2025-04-14 09:35:00,101.66,102.04,101.28,101.6,5435.0,101.0583,101.4361,100.6806,100.9987,5435.0
2025-04-14 09:40:00,101.19,101.62,100.64,101.47,3307.0,100.5911,101.0185,100.0443,100.8694,3307.0
2025-04-14 09:45:00,101.53,101.8,101.03,101.34,7361.0,100.9291,101.1975,100.432,100.7402,7361.0
2025-04-14 09:50:00,101.58,101.58,101.0,101.37,1878.0,100.9788,100.9788,100.4022,100.77,1878.0
2025-04-14 09:55:00,101.36,101.54,101.12,101.23,1850.0,100.7601,100.939,100.5215,100.6308,1850.0
2025-04-14 10:00:00,101.32,101.85,101.24,101.85,17723.0,100.7203,101.2472,100.6408,101.2472,17723.0
2025-04-14 10:05:00,101.96,102.2,101.78,101.78,5128.0,101.3565,101.5951,101.1776,101.1776,5128.0
2025-04-14 10:10:00,101.77,101.79,101.52,101.64,3013.0,101.1677,101.1875,100.9191,101.0384,3013.0
2025-04-14 10:15:00,101.66,101.66,101.35,101.49,3929.0,101.0583,101.0583,100.7501,100.8893,3929.0
2025-04-14 10:20:00,101.57,101.9,101.51,101.73,17387.0,100.9688,101.2969,100.9092,101.1279,17387.0
2025-04-14 10:25:00,101.74,102.23,101.69,102.18,4966.0,101.1378,101.6249,101.0881,101.5752,4966.0
2025-04-14 10:30:00,102.18,102.22,102.01,102.05,5953.0,101.5752,101.615,101.4062,101.446,5953.0
2025-04-14 10:35:00,101.86,102.11,101.86,102.09,1080.0,101.2571,101.5056,101.2571,101.4858,1080.0
2025-04-14 10:40:00,101.99,102.19,101.93,102.17,1725.0,101.3864,101.5852,101.3267,101.5653,1725.0
2025-04-14 10:45:00,102.14,102.32,102.11,102.22,8979.0,101.5355,101.7144,101.5056,101.615,8979.0
2025-04-14 10:50:00,102.23,102.4,102.13,102.39,21487.0,101.6249,101.7939,101.5255,101.784,21487.0
2025-04-14 10:55:00,102.38,102.38,102.1,102.28,4522.0,101.774,101.774,101.4957,101.6746,4522.0
2025-04-14 11:00:00,102.18,102.18,101.95,101.95,3494.0,101.5752,101.5752,101.3466,101.3466,3494.0
2025-04-14 11:05:00,101.96,102.08,101.89,101.94,7041.0,101.3565,101.4758,101.2869,101.3366,7041.0
2025-04-14 11:10:00,101.94,102.0,101.77,101.78,2546.0,101.3366,101.3963,101.1677,101.1776,2546.0
2025-04-14 11:15:00,101.8,101.9,101.61,101.81,8156.0,101.1975,101.2969,101.0086,101.2074,8156.0
2025-04-14 11:20:00,101.72,102.05,101.72,101.79,9306.0,101.1179,101.446,101.1179,101.1875,9306.0
2025-04-14 11:25:00,101.68,101.86,101.31,101.5,7208.0,101.0782,101.2571,100.7104,100.8993,7208.0
2025-04-14 11:30:00,101.45,102.05,101.44,101.8,7678.0,100.8495,101.446,100.8396,101.1975,7678.0
2025-04-14 11:35:00,101.96,101.96,101.58,101.59,3316.0,101.3565,101.3565,100.9788,100.9887,3316.0
2025-04-14 11:40:00,101.47,101.56,101.29,101.55,2522.0,100.8694,100.9589,100.6905,100.949,2522.0
2025-04-14 11:45:00,101.41,101.41,100.98,101.03,4270.0,100.8098,100.8098,100.3823,100.432,4270.0
2025-04-14 11:50:00,101.02,101.02,100.67,100.67,12799.0,100.4221,100.4221,100.0742,100.0742,12799.0
2025-04-14 11:55:00,100.69,101.06,100.63,100.73,6360.0,100.094,100.4619,100.0344,100.1338,6360.0
2025-04-14 12:00:00,100.72,101.06,100.7,100.96,16099.0,100.1239,100.4619,100.104,100.3624,16099.0
2025-04-14 12:05:00,100.98,101.11,100.81,100.81,7003.0,100.3823,100.5116,100.2133,100.2133,7003.0
2025-04-14 12:10:00,100.66,100.97,100.58,100.97,700.0,100.0642,100.3724,99.9847,100.3724,700.0
2025-04-14 12:15:00,100.98,101.37,100.97,101.24,2693.0,100.3823,100.77,100.3724,100.6408,2693.0
2025-04-14 12:20:00,101.24,101.74,101.24,101.42,15407.0,100.6408,101.1378,100.6408,100.8197,15407.0
2025-04-14 12:25:00,101.42,101.42,101.06,101.24,3943.0,100.8197,100.8197,100.4619,100.6408,3943.0
2025-04-14 12:30:00,101.23,101.65,101.23,101.65,2012.0,100.6308,101.0484,100.6308,101.0484,2012.0
2025-04-14 12:35:00,101.72,101.95,101.68,101.74,8248.0,101.1179,101.3466,101.0782,101.1378,8248.0
2025-04-14 12:40:00,101.75,101.81,101.54,101.72,3748.0,101.1478,101.2074,100.939,101.1179,3748.0
2025-04-14 12:45:00,101.77,101.83,101.56,101.67,4149.0,101.1677,101.2273,100.9589,101.0682,4149.0
2025-04-14 12:50:00,101.54,101.67,101.44,101.67,4678.0,100.939,101.0682,100.8396,101.0682,4678.0
2025-04-14 12:55:00,101.62,101.62,101.35,101.43,2686.0,101.0185,101.0185,100.7501,100.8297,2686.0
2025-04-14 13:00:00,101.45,102.34,101.27,101.39,7830.0,100.8495,101.7343,100.6706,100.7899,7830.0
2025-04-14 13:05:00,101.32,101.45,101.3,101.31,1503.0,100.7203,100.8495,100.7004,100.7104,1503.0
2025-04-14 13:10:00,101.51,101.56,101.33,101.48,3914.0,100.9092,100.9589,100.7303,100.8794,3914.0
2025-04-14 13:15:00,101.51,101.65,101.48,101.65,2770.0,100.9092,101.0484,100.8794,101.0484,2770.0
2025-04-14 13:20:00,101.55,101.62,101.27,101.31,16804.0,100.949,101.0185,100.6706,100.7104,16804.0
2025-04-14 13:25:00,101.25,101.33,101.02,101.19,15621.0,100.6507,100.7303,100.4221,100.5911,15621.0
2025-04-14 13:30:00,101.14,101.41,101.03,101.23,33089.0,100.5414,100.8098,100.432,100.6308,33089.0
2025-04-14 13:35:00,101.23,101.42,101.18,101.25,7073.0,100.6308,100.8197,100.5811,100.6507,7073.0
2025-04-14 13:40:00,101.26,101.4,101.2,101.2,2784.0,100.6607,100.7998,100.601,100.601,2784.0
2025-04-14 13:45:00,101.16,101.38,101.03,101.29,6226.0,100.5613,100.78,100.432,100.6905,6226.0
2025-04-14 13:50:00,101.29,101.53,101.14,101.36,36642.0,100.6905,100.9291,100.5414,100.7601,36642.0
2025-04-14 13:55:00,101.39,101.39,101.2,101.2,1028.0,100.7899,100.7899,100.601,100.601,1028.0
2025-04-14 14:00:00,101.25,101.35,101.19,101.27,6155.0,100.6507,100.7501,100.5911,100.6706,6155.0
2025-04-14 14:05:00,101.28,101.32,101.04,101.14,28858.0,100.6806,100.7203,100.442,100.5414,28858.0
2025-04-14 14:10:00,101.14,101.14,100.95,101.07,3590.0,100.5414,100.5414,100.3525,100.4718,3590.0
2025-04-14 14:15:00,101.01,101.36,101.01,101.36,2964.0,100.4122,100.7601,100.4122,100.7601,2964.0
2025-04-14 14:20:00,101.37,101.48,101.36,101.48,3387.0,100.77,100.8794,100.7601,100.8794,3387.0
2025-04-14 14:25:00,101.55,101.55,101.37,101.47,4961.0,100.949,100.949,100.77,100.8694,4961.0
2025-04-14 14:30:00,101.43,101.54,101.37,101.44,4096.0,100.8297,100.939,100.77,100.8396,4096.0
2025-04-14 14:35:00,101.42,101.64,101.42,101.56,4076.0,100.8197,101.0384,100.8197,100.9589,4076.0
2025-04-14 14:40:00,101.49,101.8,101.41,101.8,6811.0,100.8893,101.1975,100.8098,101.1975,6811.0
2025-04-14 14:45:00,101.73,101.74,101.57,101.65,3996.0,101.1279,101.1378,100.9688,101.0484,3996.0
2025-04-14 14:50:00,101.65,101.73,101.55,101.7,3979.0,101.0484,101.1279,100.949,101.0981,3979.0
2025-04-14 14:55:00,101.73,101.8,101.65,101.7,7175.0,101.1279,101.1975,101.0484,101.0981,7175.0
2025-04-14 15:00:00,101.7,101.88,101.7,101.79,5769.0,101.0981,101.277,101.0981,101.1875,5769.0
2025-04-14 15:05:00,101.79,101.89,101.75,101.8,5272.0,101.1875,101.2869,101.1478,101.1975,5272.0
2025-04-14 15:10:00,101.79,101.92,101.75,101.85,6046.0,101.1875,101.3168,101.1478,101.2472,6046.0
2025-04-14 15:15:00,101.86,101.86,101.65,101.75,7007.0,101.2571,101.2571,101.0484,101.1478,7007.0
2025-04-14 15:20:00,101.74,101.88,101.65,101.86,6608.0,101.1378,101.277,101.0484,101.2571,6608.0
2025-04-14 15:25:00,101.87,101.99,101.72,101.8,18761.0,101.2671,101.3864,101.1179,101.1975,18761.0
2025-04-14 15:30:00,101.81,101.83,101.62,101.81,11552.0,101.2074,101.2273,101.0185,101.2074,11552.0
2025-04-14 15:35:00,101.81,101.85,101.6,101.67,6773.0,101.2074,101.2472,100.9987,101.0682,6773.0
2025-04-14 15:40:00,101.72,101.83,101.67,101.81,16410.0,101.1179,101.2273,101.0682,101.2074,16410.0
2025-04-14 15:45:00,101.81,101.96,101.6,101.76,12119.0,101.2074,101.3565,100.9987,101.1577,12119.0
2025-04-14 15:50:00,101.65,101.75,101.3,101.72,17987.0,101.0484,101.1478,100.7004,101.1179,17987.0
2025-04-14 15:55:00,101.64,101.64,101.41,101.48,84366.0,101.0384,101.0384,100.8098,100.8794,84366.0
2025-04-15 09:30:00,100.82,102.12,100.25,100.83,21211.0,100.2233,101.5156,99.6566,100.2332,21211.0
2025-04-15 09:35:00,100.83,100.83,99.97,100.66,9770.0,100.2332,100.2332,99.3783,100.0642,9770.0
2025-04-15 09:40:00,100.77,100.85,100.44,100.56,3943.0,100.1736,100.2531,99.8455,99.9648,3943.0
2025-04-15 09:45:00,100.56,100.56,100.16,100.42,10379.0,99.9648,99.9648,99.5672,99.8256,10379.0
2025-04-15 09:50:00,100.37,100.61,100.27,100.45,6865.0,99.7759,100.0145,99.6765,99.8555,6865.0
2025-04-15 09:55:00,100.26,100.39,99.81,99.84,8601.0,99.6666,99.7958,99.2193,99.2491,8601.0
2025-04-15 10:00:00,99.98,100.39,99.84,100.25,14069.0,99.3882,99.7958,99.2491,99.6566,14069.0
2025-04-15 10:05:00,100.26,100.36,100.02,100.33,7014.0,99.6666,99.766,99.428,99.7362,7014.0
2025-04-15 10:10:00,100.4,100.56,100.02,100.12,8302.0,99.8058,99.9648,99.428,99.5274,8302.0
2025-04-15 10:15:00,100.16,100.35,99.76,99.8,19607.0,99.5672,99.7561,99.1696,99.2093,19607.0
2025-04-15 10:20:00,99.82,100.16,99.7,99.89,12280.0,99.2292,99.5672,99.1099,99.2988,12280.0
2025-04-15 10:25:00,99.85,100.05,99.85,99.89,12056.0,99.259,99.4578,99.259,99.2988,12056.0
2025-04-15 10:30:00,99.96,100.21,99.96,100.01,9997.0,99.3684,99.6169,99.3684,99.4181,9997.0
2025-04-15 10:35:00,100.09,100.1,99.88,99.92,15450.0,99.4976,99.5075,99.2888,99.3286,15450.0
2025-04-15 10:40:00,99.82,100.14,99.76,100.05,6662.0,99.2292,99.5473,99.1696,99.4578,6662.0
2025-04-15 10:45:00,100.05,100.16,99.65,99.89,11077.0,99.4578,99.5672,99.0602,99.2988,11077.0
2025-04-15 10:50:00,99.81,100.11,99.81,100.04,7192.0,99.2193,99.5175,99.2193,99.4479,7192.0
2025-04-15 10:55:00,100.01,100.13,99.94,99.95,6547.0,99.4181,99.5374,99.3485,99.3584,6547.0
2025-04-15 11:00:00,99.95,100.48,99.95,100.33,26103.0,99.3584,99.8853,99.3584,99.7362,26103.0
2025-04-15 11:05:00,100.31,100.36,99.97,100.02,7689.0,99.7163,99.766,99.3783,99.428,7689.0
2025-04-15 11:10:00,99.97,100.25,99.88,100.24,12468.0,99.3783,99.6566,99.2888,99.6467,12468.0
2025-04-15 11:15:00,100.24,100.34,100.06,100.1,11543.0,99.6467,99.7461,99.4678,99.5075,11543.0
2025-04-15 11:20:00,100.12,100.5,100.12,100.43,5457.0,99.5274,99.9052,99.5274,99.8356,5457.0
2025-04-15 11:25:00,100.31,100.31,100.03,100.13,9128.0,99.7163,99.7163,99.438,99.5374,9128.0
2025-04-15 11:30:00,100.2,100.35,100.17,100.19,5818.0,99.6069,99.7561,99.5771,99.597,5818.0
2025-04-15 11:35:00,100.18,100.25,100.05,100.2,5121.0,99.5871,99.6566,99.4578,99.6069,5121.0
2025-04-15 11:40:00,100.15,100.2,99.98,100.15,5385.0,99.5572,99.6069,99.3882,99.5572,5385.0
2025-04-15 11:45:00,100.19,100.23,99.92,100.07,18232.0,99.597,99.6368,99.3286,99.4777,18232.0
2025-04-15 11:50:00,100.14,100.23,100.01,100.16,5816.0,99.5473,99.6368,99.4181,99.5672,5816.0
2025-04-15 11:55:00,100.11,100.19,100.0,100.19,4416.0,99.5175,99.597,99.4081,99.597,4416.0
2025-04-15 12:00:00,100.26,100.47,100.2,100.31,3350.0,99.6666,99.8753,99.6069,99.7163,3350.0
2025-04-15 12:05:00,100.29,100.31,100.11,100.15,5294.0,99.6964,99.7163,99.5175,99.5572,5294.0
2025-04-15 12:10:00,100.12,100.21,100.1,100.17,3193.0,99.5274,99.6169,99.5075,99.5771,3193.0
2025-04-15 12:15:00,100.12,100.23,99.96,100.1,4059.0,99.5274,99.6368,99.3684,99.5075,4059.0
2025-04-15 12:20:00,100.08,100.22,100.05,100.22,4523.0,99.4877,99.6268,99.4578,99.6268,4523.0
2025-04-15 12:25:00,100.21,100.28,100.01,100.04,3908.0,99.6169,99.6865,99.4181,99.4479,3908.0
2025-04-15 12:30:00,100.08,100.22,100.07,100.08,4705.0,99.4877,99.6268,99.4777,99.4877,4705.0
2025-04-15 12:35:00,100.08,100.1,100.03,100.03,6340.0,99.4877,99.5075,99.438,99.438,6340.0
2025-04-15 12:40:00,100.01,100.17,99.98,100.13,3820.0,99.4181,99.5771,99.3882,99.5374,3820.0
2025-04-15 12:45:00,100.17,100.21,100.12,100.2,4251.0,99.5771,99.6169,99.5274,99.6069,4251.0
2025-04-15 12:50:00,100.16,100.23,100.11,100.11,8504.0,99.5672,99.6368,99.5175,99.5175,8504.0
2025-04-15 12:55:00,100.11,100.11,99.85,99.99,12494.0,99.5175,99.5175,99.259,99.3982,12494.0
2025-04-15 13:00:00,99.95,100.1,99.89,100.09,4565.0,99.3584,99.5075,99.2988,99.4976,4565.0
2025-04-15 13:05:00,100.06,100.07,99.91,99.91,2292.0,99.4678,99.4777,99.3187,99.3187,2292.0
2025-04-15 13:10:00,99.88,99.95,99.8,99.87,4058.0,99.2888,99.3584,99.2093,99.2789,4058.0
2025-04-15 13:15:00,99.84,99.91,99.71,99.9,6751.0,99.2491,99.3187,99.1198,99.3087,6751.0
2025-04-15 13:20:00,99.86,99.93,99.75,99.78,8088.0,99.269,99.3385,99.1596,99.1894,8088.0
2025-04-15 13:25:00,99.79,99.87,99.72,99.72,7059.0,99.1994,99.2789,99.1298,99.1298,7059.0
2025-04-15 13:30:00,99.77,99.87,99.72,99.8,11759.0,99.1795,99.2789,99.1298,99.2093,11759.0
2025-04-15 13:35:00,99.8,99.9,99.73,99.88,16051.0,99.2093,99.3087,99.1397,99.2888,16051.0
2025-04-15 13:40:00,99.92,99.98,99.84,99.92,6488.0,99.3286,99.3882,99.2491,99.3286,6488.0
2025-04-15 13:45:00,99.87,99.91,99.8,99.87,10505.0,99.2789,99.3187,99.2093,99.2789,10505.0
2025-04-15 13:50:00,99.91,99.92,99.7,99.76,6059.0,99.3187,99.3286,99.1099,99.1696,6059.0
2025-04-15 13:55:00,99.74,99.86,99.67,99.8,13202.0,99.1497,99.269,99.0801,99.2093,13202.0
2025-04-15 14:00:00,99.74,99.78,99.63,99.69,10222.0,99.1497,99.1894,99.0403,99.1,10222.0
2025-04-15 14:05:00,99.74,99.76,99.54,99.57,11016.0,99.1497,99.1696,98.9509,98.9807,11016.0
2025-04-15 14:10:00,99.57,99.57,99.42,99.48,8170.0,98.9807,98.9807,98.8316,98.8912,8170.0
2025-04-15 14:15:00,99.51,99.54,99.27,99.47,7627.0,98.921,98.9509,98.6825,98.8813,7627.0
2025-04-15 14:20:00,99.46,99.6,99.4,99.5,5299.0,98.8713,99.0105,98.8117,98.9111,5299.0
2025-04-15 14:25:00,99.48,99.69,99.47,99.54,6243.0,98.8912,99.1,98.8813,98.9509,6243.0
2025-04-15 14:30:00,99.58,99.77,99.58,99.77,7707.0,98.9906,99.1795,98.9906,99.1795,7707.0
2025-04-15 14:35:00,99.72,99.78,99.63,99.72,10443.0,99.1298,99.1894,99.0403,99.1298,10443.0
2025-04-15 14:40:00,99.72,99.8,99.66,99.73,8218.0,99.1298,99.2093,99.0701,99.1397,8218.0
2025-04-15 14:45:00,99.73,99.89,99.68,99.73,10206.0,99.1397,99.2988,99.09,99.1397,10206.0
2025-04-15 14:50:00,99.74,99.78,99.6,99.66,4408.0,99.1497,99.1894,99.0105,99.0701,4408.0
2025-04-15 14:55:00,99.63,99.8,99.61,99.62,7502.0,99.0403,99.2093,99.0204,99.0304,7502.0
2025-04-15 15:00:00,99.68,99.72,99.58,99.65,3662.0,99.09,99.1298,98.9906,99.0602,3662.0
2025-04-15 15:05:00,99.64,99.71,99.58,99.59,6076.0,99.0503,99.1198,98.9906,99.0006,6076.0
2025-04-15 15:10:00,99.64,99.83,99.63,99.78,9593.0,99.0503,99.2391,99.0403,99.1894,9593.0
2025-04-15 15:15:00,99.73,99.84,99.7,99.84,5599.0,99.1397,99.2491,99.1099,99.2491,5599.0
2025-04-15 15:20:00,99.8,99.8,99.7,99.76,10265.0,99.2093,99.2093,99.1099,99.1696,10265.0
2025-04-15 15:25:00,99.75,99.78,99.63,99.68,18874.0,99.1596,99.1894,99.0403,99.09,18874.0
2025-04-15 15:30:00,99.72,99.89,99.59,99.83,17569.0,99.1298,99.2988,99.0006,99.2391,17569.0
2025-04-15 15:35:00,99.83,99.89,99.6,99.75,11074.0,99.2391,99.2988,99.0105,99.1596,11074.0
2025-04-15 15:40:00,99.75,99.85,99.69,99.8,18439.0,99.1596,99.259,99.1,99.2093,18439.0
2025-04-15 15:45:00,99.79,99.8,99.66,99.8,15705.0,99.1994,99.2093,99.0701,99.2093,15705.0
2025-04-15 15:50:00,99.78,99.96,99.73,99.81,35455.0,99.1894,99.3684,99.1397,99.2193,35455.0
2025-04-15 15:55:00,99.79,99.79,99.54,99.59,99254.0,99.1994,99.1994,98.9509,99.0006,99254.0
2025-04-16 09:30:00,99.55,99.7,99.04,99.45,50249.0,98.9608,99.1099,98.4538,98.8614,50249.0
2025-04-16 09:35:00,99.47,99.67,98.97,99.44,52463.0,98.8813,99.0801,98.3842,98.8514,52463.0
2025-04-16 09:40:00,99.45,99.57,99.35,99.36,2346.0,98.8614,98.9807,98.762,98.7719,2346.0
2025-04-16 09:45:00,99.36,99.36,98.76,99.17,34416.0,98.7719,98.7719,98.1755,98.583,34416.0
2025-04-16 09:50:00,99.08,99.08,98.24,98.5,11719.0,98.4936,98.4936,97.6585,97.917,11719.0
2025-04-16 09:55:00,98.57,98.88,98.51,98.66,11741.0,97.9866,98.2948,97.9269,98.0761,11741.0
2025-04-16 10:00:00,98.77,98.99,98.61,98.99,24584.0,98.1854,98.4041,98.0264,98.4041,24584.0
2025-04-16 10:05:00,99.09,99.48,99.07,99.07,93617.0,98.5035,98.8912,98.4836,98.4836,93617.0
2025-04-16 10:10:00,99.2,99.21,99.02,99.02,2538.0,98.6129,98.6228,98.4339,98.4339,2538.0
2025-04-16 10:15:00,99.02,99.05,98.82,98.88,4146.0,98.4339,98.4638,98.2351,98.2948,4146.0
2025-04-16 10:20:00,98.89,99.02,98.85,98.96,1600.0,98.3047,98.4339,98.2649,98.3743,1600.0
2025-04-16 10:25:00,98.95,99.06,98.72,98.84,3797.0,98.3643,98.4737,98.1357,98.255,3797.0
2025-04-16 10:30:00,98.84,99.05,98.8,98.95,35675.0,98.255,98.4638,98.2152,98.3643,35675.0
2025-04-16 10:35:00,98.95,99.23,98.95,99.19,13351.0,98.3643,98.6427,98.3643,98.6029,13351.0
2025-04-16 10:40:00,99.19,99.42,99.18,99.35,6700.0,98.6029,98.8316,98.593,98.762,6700.0
2025-04-16 10:45:00,99.37,99.49,99.19,99.38,8379.0,98.7819,98.9011,98.6029,98.7918,8379.0
2025-04-16 10:50:00,99.37,99.52,99.31,99.37,21959.0,98.7819,98.931,98.7222,98.7819,21959.0
2025-04-16 10:55:00,99.29,99.43,99.24,99.43,4474.0,98.7023,98.8415,98.6526,98.8415,4474.0
2025-04-16 11:00:00,99.53,99.78,99.53,99.58,3068.0,98.9409,99.1894,98.9409,98.9906,3068.0
2025-04-16 11:05:00,99.72,99.81,99.59,99.81,3022.0,99.1298,99.2193,99.0006,99.2193,3022.0
2025-04-16 11:10:00,99.77,99.95,99.69,99.78,11391.0,99.1795,99.3584,99.1,99.1894,11391.0
2025-04-16 11:15:00,99.77,99.99,99.74,99.99,8063.0,99.1795,99.3982,99.1497,99.3982,8063.0
2025-04-16 11:20:00,99.9,100.45,99.9,100.43,4506.0,99.3087,99.8555,99.3087,99.8356,4506.0
2025-04-16 11:25:00,100.45,100.55,100.19,100.31,10869.0,99.8555,99.9549,99.597,99.7163,10869.0
2025-04-16 11:30:00,100.2,100.21,100.05,100.16,5936.0,99.6069,99.6169,99.4578,99.5672,5936.0
2025-04-16 11:35:00,100.16,100.22,100.05,100.09,5793.0,99.5672,99.6268,99.4578,99.4976,5793.0
2025-04-16 11:40:00,100.13,100.13,99.82,99.86,8377.0,99.5374,99.5374,99.2292,99.269,8377.0
2025-04-16 11:45:00,99.86,99.9,99.72,99.73,6716.0,99.269,99.3087,99.1298,99.1397,6716.0
2025-04-16 11:50:00,99.75,99.75,99.56,99.64,10103.0,99.1596,99.1596,98.9707,99.0503,10103.0
2025-04-16 11:55:00,99.62,99.7,99.46,99.49,4479.0,99.0304,99.1099,98.8713,98.9011,4479.0
2025-04-16 12:00:00,99.5,99.53,99.4,99.48,3434.0,98.9111,98.9409,98.8117,98.8912,3434.0
2025-04-16 12:05:00,99.45,99.52,99.38,99.47,5598.0,98.8614,98.931,98.7918,98.8813,5598.0
2025-04-16 12:10:00,99.48,99.57,99.38,99.43,14485.0,98.8912,98.9807,98.7918,98.8415,14485.0
2025-04-16 12:15:00,99.46,99.49,99.39,99.45,3453.0,98.8713,98.9011,98.8017,98.8614,3453.0
2025-04-16 12:20:00,99.45,99.47,99.34,99.4,7589.0,98.8614,98.8813,98.752,98.8117,7589.0
2025-04-16 12:25:00,99.45,99.52,99.35,99.35,4515.0,98.8614,98.931,98.762,98.762,4515.0
2025-04-16 12:30:00,99.36,99.47,99.32,99.41,11822.0,98.7719,98.8813,98.7322,98.8216,11822.0
2025-04-16 12:35:00,99.43,99.43,99.22,99.24,12190.0,98.8415,98.8415,98.6327,98.6526,12190.0
2025-04-16 12:40:00,99.21,99.43,99.17,99.43,7611.0,98.6228,98.8415,98.583,98.8415,7611.0
2025-04-16 12:45:00,99.43,99.43,99.23,99.35,7176.0,98.8415,98.8415,98.6427,98.762,7176.0
2025-04-16 12:50:00,99.35,99.39,99.27,99.34,5614.0,98.762,98.8017,98.6825,98.752,5614.0
2025-04-16 12:55:00,99.27,99.38,99.26,99.35,7813.0,98.6825,98.7918,98.6725,98.762,7813.0
2025-04-16 13:00:00,99.35,99.42,99.22,99.34,6515.0,98.762,98.8316,98.6327,98.752,6515.0
2025-04-16 13:05:00,99.34,99.47,99.31,99.39,7693.0,98.752,98.8813,98.7222,98.8017,7693.0
2025-04-16 13:10:00,99.39,99.5,99.29,99.44,4567.0,98.8017,98.9111,98.7023,98.8514,4567.0
2025-04-16 13:15:00,99.44,99.57,99.43,99.52,38119.0,98.8514,98.9807,98.8415,98.931,38119.0
2025-04-16 13:20:00,99.52,99.6,99.37,99.39,36797.0,98.931,99.0105,98.7819,98.8017,36797.0
2025-04-16 13:25:00,99.42,99.42,99.33,99.4,7526.0,98.8316,98.8316,98.7421,98.8117,7526.0
2025-04-16 13:30:00,99.33,99.33,98.9,99.04,18306.0,98.7421,98.7421,98.3146,98.4538,18306.0
2025-04-16 13:35:00,99.0,99.07,98.82,98.89,26392.0,98.414,98.4836,98.2351,98.3047,26392.0
2025-04-16 13:40:00,98.89,98.93,98.71,98.87,4314.0,98.3047,98.3445,98.1258,98.2848,4314.0
2025-04-16 13:45:00,98.8,98.85,98.6,98.64,15827.0,98.2152,98.2649,98.0164,98.0562,15827.0
2025-04-16 13:50:00,98.64,98.76,98.5,98.6,7830.0,98.0562,98.1755,97.917,98.0164,7830.0
2025-04-16 13:55:00,98.63,98.64,98.27,98.33,31861.0,98.0462,98.0562,97.6884,97.748,31861.0
2025-04-16 14:00:00,98.31,98.52,98.08,98.19,8697.0,97.7281,97.9369,97.4995,97.6088,8697.0
2025-04-16 14:05:00,98.2,98.36,98.1,98.35,17377.0,97.6188,97.7778,97.5194,97.7679,17377.0
2025-04-16 14:10:00,98.34,98.57,98.33,98.54,30847.0,97.758,97.9866,97.748,97.9568,30847.0
2025-04-16 14:15:00,98.66,98.66,98.17,98.29,27856.0,98.0761,98.0761,97.589,97.7083,27856.0
2025-04-16 14:20:00,98.26,98.59,98.24,98.56,8687.0,97.6784,98.0065,97.6585,97.9767,8687.0
2025-04-16 14:25:00,98.55,98.65,98.43,98.43,21817.0,97.9667,98.0661,97.8474,97.8474,21817.0
2025-04-16 14:30:00,98.5,98.53,98.38,98.48,47094.0,97.917,97.9468,97.7977,97.8971,47094.0
2025-04-16 14:35:00,98.43,98.43,98.15,98.16,7436.0,97.8474,97.8474,97.5691,97.579,7436.0
2025-04-16 14:40:00,98.2,98.2,97.88,98.04,17723.0,97.6188,97.6188,97.3007,97.4597,17723.0
2025-04-16 14:45:00,98.07,98.22,97.96,98.22,65251.0,97.4896,97.6387,97.3802,97.6387,65251.0
2025-04-16 14:50:00,98.2,98.21,97.89,97.97,18155.0,97.6188,97.6287,97.3106,97.3901,18155.0
2025-04-16 14:55:00,97.99,98.05,97.85,97.88,29692.0,97.41,97.4697,97.2709,97.3007,29692.0
2025-04-16 15:00:00,97.89,98.03,97.68,97.72,9555.0,97.3106,97.4498,97.1019,97.1416,9555.0
2025-04-16 15:05:00,97.72,97.86,97.67,97.67,12703.0,97.1416,97.2808,97.0919,97.0919,12703.0
2025-04-16 15:10:00,97.68,97.94,97.59,97.72,35359.0,97.1019,97.3603,97.0124,97.1416,35359.0
2025-04-16 15:15:00,97.72,97.83,97.62,97.68,19174.0,97.1416,97.251,97.0422,97.1019,19174.0
2025-04-16 15:20:00,97.61,97.73,97.53,97.59,14477.0,97.0323,97.1516,96.9527,97.0124,14477.0
2025-04-16 15:25:00,97.63,97.79,97.58,97.62,17623.0,97.0522,97.2112,97.0025,97.0422,17623.0
2025-04-16 15:30:00,97.63,97.83,97.55,97.73,51676.0,97.0522,97.251,96.9726,97.1516,51676.0
2025-04-16 15:35:00,97.69,97.83,97.64,97.76,35989.0,97.1118,97.251,97.0621,97.1814,35989.0
2025-04-16 15:40:00,97.77,97.98,97.73,97.88,60791.0,97.1913,97.4001,97.1516,97.3007,60791.0
2025-04-16 15:45:00,97.84,97.98,97.65,97.94,69915.0,97.2609,97.4001,97.072,97.3603,69915.0
2025-04-16 15:50:00,98.0,98.3,97.73,98.23,69389.0,97.42,97.7182,97.1516,97.6486,69389.0
2025-04-16 15:55:00,98.2,98.51,98.03,98.42,125603.0,97.6188,97.9269,97.4498,97.8375,125603.0
2025-04-17 09:30:00,99.35,99.77,98.68,99.28,60281.0,98.762,99.1795,98.0959,98.6924,60281.0
2025-04-17 09:35:00,99.5,100.02,99.5,99.58,3702.0,98.9111,99.428,98.9111,98.9906,3702.0
2025-04-17 09:40:00,99.79,100.16,99.46,99.84,7609.0,99.1994,99.5672,98.8713,99.2491,7609.0
2025-04-17 09:45:00,99.84,100.01,99.58,99.99,13407.0,99.2491,99.4181,98.9906,99.3982,13407.0
2025-04-17 09:50:00,99.89,100.12,99.78,100.02,14508.0,99.2988,99.5274,99.1894,99.428,14508.0
2025-04-17 09:55:00,100.02,100.02,99.51,99.88,5961.0,99.428,99.428,98.921,99.2888,5961.0
2025-04-17 10:00:00,99.94,100.2,99.7,100.2,26747.0,99.3485,99.6069,99.1099,99.6069,26747.0
2025-04-17 10:05:00,100.27,100.32,99.83,99.91,12865.0,99.6765,99.7262,99.2391,99.3187,12865.0
2025-04-17 10:10:00,100.02,100.28,99.84,99.89,6990.0,99.428,99.6865,99.2491,99.2988,6990.0
2025-04-17 10:15:00,99.96,99.96,99.69,99.7,6548.0,99.3684,99.3684,99.1,99.1099,6548.0
2025-04-17 10:20:00,99.69,99.8,99.52,99.68,7933.0,99.1,99.2093,98.931,99.09,7933.0
2025-04-17 10:25:00,99.75,99.9,99.65,99.7,4938.0,99.1596,99.3087,99.0602,99.1099,4938.0
2025-04-17 10:30:00,99.75,99.75,99.61,99.61,200.0,99.1596,99.1596,99.0204,99.0204,200.0
2025-04-17 10:35:00,99.55,99.59,99.37,99.47,3904.0,98.9608,99.0006,98.7819,98.8813,3904.0
2025-04-17 10:40:00,99.48,99.87,99.47,99.83,6794.0,98.8912,99.2789,98.8813,99.2391,6794.0
2025-04-17 10:45:00,99.85,99.96,99.8,99.86,4556.0,99.259,99.3684,99.2093,99.269,4556.0
2025-04-17 10:50:00,99.96,99.96,99.64,99.71,7738.0,99.3684,99.3684,99.0503,99.1198,7738.0
2025-04-17 10:55:00,99.73,99.78,99.48,99.49,13368.0,99.1397,99.1894,98.8912,98.9011,13368.0
2025-04-17 11:00:00,99.51,99.68,99.47,99.6,930.0,98.921,99.09,98.8813,99.0105,930.0
2025-04-17 11:05:00,99.76,100.21,99.76,100.06,5108.0,99.1696,99.6169,99.1696,99.4678,5108.0
2025-04-17 11:10:00,100.11,100.17,100.06,100.12,5226.0,99.5175,99.5771,99.4678,99.5274,5226.0
2025-04-17 11:15:00,100.1,100.31,99.97,100.17,6198.0,99.5075,99.7163,99.3783,99.5771,6198.0
2025-04-17 11:20:00,100.19,100.24,100.01,100.18,8864.0,99.597,99.6467,99.4181,99.5871,8864.0
2025-04-17 11:25:00,100.18,100.26,99.96,100.07,3123.0,99.5871,99.6666,99.3684,99.4777,3123.0
2025-04-17 11:30:00,100.1,100.21,100.08,100.08,2512.0,99.5075,99.6169,99.4877,99.4877,2512.0
2025-04-17 11:35:00,100.08,100.23,99.96,100.06,3791.0,99.4877,99.6368,99.3684,99.4678,3791.0
2025-04-17 11:40:00,100.12,100.22,100.05,100.09,2703.0,99.5274,99.6268,99.4578,99.4976,2703.0
2025-04-17 11:45:00,100.06,100.1,99.95,99.95,7744.0,99.4678,99.5075,99.3584,99.3584,7744.0
2025-04-17 11:50:00,99.95,100.06,99.85,99.86,10461.0,99.3584,99.4678,99.259,99.269,10461.0
2025-04-17 11:55:00,99.84,100.02,99.78,99.86,10767.0,99.2491,99.428,99.1894,99.269,10767.0
2025-04-17 12:00:00,99.83,100.27,99.69,99.75,27241.0,99.2391,99.6765,99.1,99.1596,27241.0
2025-04-17 12:05:00,99.69,100.12,99.65,99.7,30197.0,99.1,99.5274,99.0602,99.1099,30197.0
2025-04-17 12:10:00,99.77,99.93,99.61,99.79,30801.0,99.1795,99.3385,99.0204,99.1994,30801.0
2025-04-17 12:15:00,99.9,100.17,99.73,100.09,25699.0,99.3087,99.5771,99.1397,99.4976,25699.0
2025-04-17 12:20:00,100.02,100.19,99.97,100.19,5943.0,99.428,99.597,99.3783,99.597,5943.0
2025-04-17 12:25:00,100.18,100.28,100.12,100.14,1597.0,99.5871,99.6865,99.5274,99.5473,1597.0
2025-04-17 12:30:00,100.1,100.77,100.09,100.7,8410.0,99.5075,100.1736,99.4976,100.104,8410.0
2025-04-17 12:35:00,100.7,100.78,100.33,100.37,31355.0,100.104,100.1835,99.7362,99.7759,31355.0
2025-04-17 12:40:00,100.36,100.61,100.34,100.45,8729.0,99.766,100.0145,99.7461,99.8555,8729.0
2025-04-17 12:45:00,100.42,100.81,100.42,100.55,7259.0,99.8256,100.2133,99.8256,99.9549,7259.0
2025-04-17 12:50:00,100.62,100.84,100.55,100.73,5226.0,100.0245,100.2432,99.9549,100.1338,5226.0
2025-04-17 12:55:00,100.73,100.87,100.68,100.69,10831.0,100.1338,100.273,100.0841,100.094,10831.0
2025-04-17 13:00:00,100.67,100.83,100.59,100.6,8659.0,100.0742,100.2332,99.9946,100.0046,8659.0
2025-04-17 13:05:00,100.56,100.77,100.55,100.64,4025.0,99.9648,100.1736,99.9549,100.0443,4025.0
2025-04-17 13:10:00,100.75,100.75,100.42,100.5,5408.0,100.1537,100.1537,99.8256,99.9052,5408.0
2025-04-17 13:15:00,100.48,100.59,100.3,100.4,3746.0,99.8853,99.9946,99.7064,99.8058,3746.0
2025-04-17 13:20:00,100.34,100.4,100.19,100.27,8736.0,99.7461,99.8058,99.597,99.6765,8736.0
2025-04-17 13:25:00,100.3,100.42,100.06,100.06,13640.0,99.7064,99.8256,99.4678,99.4678,13640.0
2025-04-17 13:30:00,100.12,100.48,100.11,100.48,9003.0,99.5274,99.8853,99.5175,99.8853,9003.0
2025-04-17 13:35:00,100.38,100.51,100.28,100.41,5804.0,99.7859,99.9151,99.6865,99.8157,5804.0
2025-04-17 13:40:00,100.48,100.49,100.26,100.36,4308.0,99.8853,99.8952,99.6666,99.766,4308.0
2025-04-17 13:45:00,100.4,100.68,100.36,100.5,6191.0,99.8058,100.0841,99.766,99.9052,6191.0
2025-04-17 13:50:00,100.52,100.7,100.45,100.69,5575.0,99.9251,100.104,99.8555,100.094,5575.0
2025-04-17 13:55:00,100.6,100.73,100.52,100.52,5269.0,100.0046,100.1338,99.9251,99.9251,5269.0
2025-04-17 14:00:00,100.51,100.91,100.48,100.89,7101.0,99.9151,100.3127,99.8853,100.2929,7101.0
2025-04-17 14:05:00,100.94,100.99,100.8,100.93,14107.0,100.3426,100.3923,100.2034,100.3326,14107.0
2025-04-17 14:10:00,100.93,101.0,100.58,100.64,13137.0,100.3326,100.4022,99.9847,100.0443,13137.0
2025-04-17 14:15:00,100.64,100.85,100.58,100.77,10280.0,100.0443,100.2531,99.9847,100.1736,10280.0
2025-04-17 14:20:00,100.76,100.87,100.73,100.81,8882.0,100.1636,100.273,100.1338,100.2133,8882.0
2025-04-17 14:25:00,100.83,100.87,100.69,100.73,8470.0,100.2332,100.273,100.094,100.1338,8470.0
2025-04-17 14:30:00,100.74,100.94,100.73,100.73,8789.0,100.1437,100.3426,100.1338,100.1338,8789.0
2025-04-17 14:35:00,100.73,100.87,100.7,100.87,13979.0,100.1338,100.273,100.104,100.273,13979.0
2025-04-17 14:40:00,100.88,100.89,100.71,100.73,12507.0,100.2829,100.2929,100.1139,100.1338,12507.0
2025-04-17 14:45:00,100.8,100.9,100.59,100.68,14465.0,100.2034,100.3028,99.9946,100.0841,14465.0
2025-04-17 14:50:00,100.68,100.83,100.58,100.63,9459.0,100.0841,100.2332,99.9847,100.0344,9459.0
2025-04-17 14:55:00,100.59,100.63,100.34,100.37,15644.0,99.9946,100.0344,99.7461,99.7759,15644.0
2025-04-17 15:00:00,100.39,100.39,100.12,100.21,20654.0,99.7958,99.7958,99.5274,99.6169,20654.0
2025-04-17 15:05:00,100.25,100.33,100.15,100.2,16553.0,99.6566,99.7362,99.5572,99.6069,16553.0
2025-04-17 15:10:00,100.28,100.3,100.01,100.07,12165.0,99.6865,99.7064,99.4181,99.4777,12165.0
2025-04-17 15:15:00,100.06,100.22,100.0,100.16,10513.0,99.4678,99.6268,99.4081,99.5672,10513.0
2025-04-17 15:20:00,100.15,100.25,100.0,100.24,17313.0,99.5572,99.6566,99.4081,99.6467,17313.0
2025-04-17 15:25:00,100.22,100.3,100.1,100.14,14351.0,99.6268,99.7064,99.5075,99.5473,14351.0
2025-04-17 15:30:00,100.11,100.38,100.1,100.31,27468.0,99.5175,99.7859,99.5075,99.7163,27468.0
2025-04-17 15:35:00,100.31,100.35,100.0,100.1,21758.0,99.7163,99.7561,99.4081,99.5075,21758.0
2025-04-17 15:40:00,100.07,100.15,100.0,100.05,57710.0,99.4777,99.5572,99.4081,99.4578,57710.0
2025-04-17 15:45:00,100.01,100.14,100.0,100.02,29951.0,99.4181,99.5473,99.4081,99.428,29951.0
2025-04-17 15:50:00,100.01,100.28,99.96,100.26,82478.0,99.4181,99.6865,99.3684,99.6666,82478.0
2025-04-17 15:55:00,100.23,100.25,99.9,100.05,119418.0,99.6368,99.6566,99.3087,99.4578,119418.0
2025-04-21 09:30:00,99.57,99.63,98.98,99.12,11974.0,98.9807,99.0403,98.3942,98.5333,11974.0
2025-04-21 09:35:00,98.63,100.1,98.63,99.95,7117.0,98.0462,99.5075,98.0462,99.3584,7117.0
2025-04-21 09:40:00,99.95,99.95,99.4,99.4,2630.0,99.3584,99.3584,98.8117,98.8117,2630.0
2025-04-21 09:45:00,99.73,99.79,99.51,99.66,2904.0,99.1397,99.1994,98.921,99.0701,2904.0
2025-04-21 09:50:00,99.48,99.65,99.45,99.46,1858.0,98.8912,99.0602,98.8614,98.8713,1858.0
2025-04-21 09:55:00,99.42,99.55,99.34,99.38,2120.0,98.8316,98.9608,98.752,98.7918,2120.0
2025-04-21 10:00:00,99.27,99.46,99.09,99.44,6549.0,98.6825,98.8713,98.5035,98.8514,6549.0
2025-04-21 10:05:00,99.4,99.51,99.3,99.42,5727.0,98.8117,98.921,98.7123,98.8316,5727.0
2025-04-21 10:10:00,99.43,99.43,99.12,99.29,14085.0,98.8415,98.8415,98.5333,98.7023,14085.0
2025-04-21 10:15:00,99.24,99.39,99.23,99.27,7615.0,98.6526,98.8017,98.6427,98.6825,7615.0
2025-04-21 10:20:00,99.27,99.38,99.07,99.2,4080.0,98.6825,98.7918,98.4836,98.6129,4080.0
2025-04-21 10:25:00,99.23,99.44,99.05,99.32,8971.0,98.6427,98.8514,98.4638,98.7322,8971.0
2025-04-21 10:30:00,99.31,99.36,99.19,99.28,4255.0,98.7222,98.7719,98.6029,98.6924,4255.0
2025-04-21 10:35:00,99.28,99.43,99.28,99.37,4733.0,98.6924,98.8415,98.6924,98.7819,4733.0
2025-04-21 10:40:00,99.34,99.4,99.08,99.11,3918.0,98.752,98.8117,98.4936,98.5234,3918.0
2025-04-21 10:45:00,99.17,99.24,98.99,98.99,2575.0,98.583,98.6526,98.4041,98.4041,2575.0
2025-04-21 10:50:00,98.99,99.01,98.86,98.92,2331.0,98.4041,98.424,98.2749,98.3345,2331.0
2025-04-21 10:55:00,98.82,98.96,98.75,98.85,5442.0,98.2351,98.3743,98.1655,98.2649,5442.0
2025-04-21 11:00:00,98.77,98.9,98.58,98.62,2102.0,98.1854,98.3146,97.9965,98.0363,2102.0
2025-04-21 11:05:00,98.65,98.74,98.61,98.61,1790.0,98.0661,98.1556,98.0264,98.0264,1790.0
2025-04-21 11:10:00,98.69,98.76,98.58,98.69,4114.0,98.1059,98.1755,97.9965,98.1059,4114.0
2025-04-21 11:15:00,98.64,98.71,98.54,98.61,7750.0,98.0562,98.1258,97.9568,98.0264,7750.0
2025-04-21 11:20:00,98.73,98.95,98.65,98.9,6201.0,98.1456,98.3643,98.0661,98.3146,6201.0
2025-04-21 11:25:00,98.9,98.96,98.83,98.83,6652.0,98.3146,98.3743,98.2451,98.2451,6652.0
2025-04-21 11:30:00,98.83,98.91,98.61,98.67,4594.0,98.2451,98.3246,98.0264,98.086,4594.0
2025-04-21 11:35:00,98.68,98.87,98.68,98.79,7047.0,98.0959,98.2848,98.0959,98.2053,7047.0
2025-04-21 11:40:00,98.8,98.8,98.54,98.63,3218.0,98.2152,98.2152,97.9568,98.0462,3218.0
2025-04-21 11:45:00,98.69,98.69,98.38,98.38,1397.0,98.1059,98.1059,97.7977,97.7977,1397.0
2025-04-21 11:50:00,98.45,98.51,98.36,98.5,1916.0,97.8673,97.9269,97.7778,97.917,1916.0
2025-04-21 11:55:00,98.51,98.53,98.34,98.52,2695.0,97.9269,97.9468,97.758,97.9369,2695.0
2025-04-21 12:00:00,98.5,98.65,98.49,98.53,16702.0,97.917,98.0661,97.9071,97.9468,16702.0
2025-04-21 12:05:00,98.53,98.63,98.53,98.58,1423.0,97.9468,98.0462,97.9468,97.9965,1423.0
2025-04-21 12:10:00,98.58,98.81,98.57,98.8,5925.0,97.9965,98.2252,97.9866,98.2152,5925.0
2025-04-21 12:15:00,98.74,98.78,98.66,98.72,10986.0,98.1556,98.1954,98.0761,98.1357,10986.0
2025-04-21 12:20:00,98.72,98.79,98.66,98.7,12901.0,98.1357,98.2053,98.0761,98.1158,12901.0
2025-04-21 12:25:00,98.76,98.79,98.67,98.74,4793.0,98.1755,98.2053,98.086,98.1556,4793.0
2025-04-21 12:30:00,98.72,98.89,98.69,98.89,4467.0,98.1357,98.3047,98.1059,98.3047,4467.0
2025-04-21 12:35:00,98.94,99.08,98.9,99.02,8991.0,98.3544,98.4936,98.3146,98.4339,8991.0
2025-04-21 12:40:00,99.02,99.11,98.99,98.99,7066.0,98.4339,98.5234,98.4041,98.4041,7066.0
2025-04-21 12:45:00,99.03,99.1,98.88,98.91,8670.0,98.4439,98.5135,98.2948,98.3246,8670.0
2025-04-21 12:50:00,98.91,98.91,98.74,98.85,6560.0,98.3246,98.3246,98.1556,98.2649,6560.0
2025-04-21 12:55:00,98.82,98.86,98.71,98.71,6864.0,98.2351,98.2749,98.1258,98.1258,6864.0
2025-04-21 13:00:00,98.73,98.81,98.68,98.7,6272.0,98.1456,98.2252,98.0959,98.1158,6272.0
2025-04-21 13:05:00,98.69,98.7,98.6,98.66,6057.0,98.1059,98.1158,98.0164,98.0761,6057.0
2025-04-21 13:10:00,98.7,98.71,98.57,98.69,8337.0,98.1158,98.1258,97.9866,98.1059,8337.0
2025-04-21 13:15:00,98.63,98.69,98.54,98.69,7671.0,98.0462,98.1059,97.9568,98.1059,7671.0
2025-04-21 13:20:00,98.67,98.77,98.62,98.72,7473.0,98.086,98.1854,98.0363,98.1357,7473.0
2025-04-21 13:25:00,98.67,98.82,98.6,98.71,7983.0,98.086,98.2351,98.0164,98.1258,7983.0
2025-04-21 13:30:00,98.73,99.05,98.73,98.88,18597.0,98.1456,98.4638,98.1456,98.2948,18597.0
2025-04-21 13:35:00,98.88,99.09,98.84,99.09,10319.0,98.2948,98.5035,98.255,98.5035,10319.0
2025-04-21 13:40:00,99.03,99.17,98.86,98.95,14597.0,98.4439,98.583,98.2749,98.3643,14597.0
2025-04-21 13:45:00,98.95,99.0,98.81,98.96,9695.0,98.3643,98.414,98.2252,98.3743,9695.0
2025-04-21 13:50:00,98.95,99.07,98.89,98.96,26370.0,98.3643,98.4836,98.3047,98.3743,26370.0
2025-04-21 13:55:00,98.93,98.97,98.73,98.95,14732.0,98.3445,98.3842,98.1456,98.3643,14732.0
2025-04-21 14:00:00,98.95,99.07,98.79,98.99,13226.0,98.3643,98.4836,98.2053,98.4041,13226.0
2025-04-21 14:05:00,99.06,99.08,98.94,99.08,17640.0,98.4737,98.4936,98.3544,98.4936,17640.0
2025-04-21 14:10:00,99.08,99.08,98.98,99.02,22099.0,98.4936,98.4936,98.3942,98.4339,22099.0
2025-04-21 14:15:00,99.03,99.16,98.97,99.06,15493.0,98.4439,98.5731,98.3842,98.4737,15493.0
2025-04-21 14:20:00,99.06,99.14,99.03,99.06,12085.0,98.4737,98.5532,98.4439,98.4737,12085.0
2025-04-21 14:25:00,99.06,99.14,99.02,99.14,10806.0,98.4737,98.5532,98.4339,98.5532,10806.0
2025-04-21 14:30:00,99.12,99.2,99.05,99.15,15217.0,98.5333,98.6129,98.4638,98.5632,15217.0
2025-04-21 14:35:00,99.15,99.26,99.11,99.25,14995.0,98.5632,98.6725,98.5234,98.6626,14995.0
2025-04-21 14:40:00,99.24,99.29,98.99,99.03,16455.0,98.6526,98.7023,98.4041,98.4439,16455.0
2025-04-21 14:45:00,99.03,99.04,98.85,98.92,26548.0,98.4439,98.4538,98.2649,98.3345,26548.0
2025-04-21 14:50:00,98.95,98.96,98.83,98.83,13328.0,98.3643,98.3743,98.2451,98.2451,13328.0
2025-04-21 14:55:00,98.9,98.91,98.72,98.76,20297.0,98.3146,98.3246,98.1357,98.1755,20297.0
2025-04-21 15:00:00,98.76,98.99,98.72,98.82,22171.0,98.1755,98.4041,98.1357,98.2351,22171.0
2025-04-21 15:05:00,98.88,98.97,98.83,98.91,15459.0,98.2948,98.3842,98.2451,98.3246,15459.0
2025-04-21 15:10:00,98.89,98.96,98.84,98.9,12200.0,98.3047,98.3743,98.255,98.3146,12200.0
2025-04-21 15:15:00,98.9,99.01,98.87,99.01,11766.0,98.3146,98.424,98.2848,98.424,11766.0
2025-04-21 15:20:00,98.96,99.01,98.83,98.9,16257.0,98.3743,98.424,98.2451,98.3146,16257.0
2025-04-21 15:25:00,98.88,98.94,98.81,98.92,21869.0,98.2948,98.3544,98.2252,98.3345,21869.0
2025-04-21 15:30:00,98.95,99.01,98.79,98.83,26272.0,98.3643,98.424,98.2053,98.2451,26272.0
2025-04-21 15:35:00,98.87,99.15,98.79,99.01,30424.0,98.2848,98.5632,98.2053,98.424,30424.0
2025-04-21 15:40:00,99.01,99.18,99.01,99.18,22851.0,98.424,98.593,98.424,98.593,22851.0
2025-04-21 15:45:00,99.18,99.32,99.12,99.32,26589.0,98.593,98.7322,98.5333,98.7322,26589.0
2025-04-21 15:50:00,99.3,99.44,99.13,99.34,46523.0,98.7123,98.8514,98.5433,98.752,46523.0
2025-04-21 15:55:00,99.34,99.5,99.22,99.37,130493.0,98.752,98.9111,98.6327,98.7819,130493.0
2025-04-22 09:30:00,100.82,101.22,100.4,101.2,12651.0,100.2233,100.6209,99.8058,100.601,12651.0
2025-04-22 09:35:00,101.23,101.23,101.16,101.2,400.0,100.6308,100.6308,100.5613,100.601,400.0
2025-04-22 09:40:00,101.48,101.48,101.3,101.3,680.0,100.8794,100.8794,100.7004,100.7004,680.0
2025-04-22 09:45:00,101.28,101.28,101.03,101.04,5879.0,100.6806,100.6806,100.432,100.442,5879.0
2025-04-22 09:50:00,101.07,101.09,100.78,101.09,4344.0,100.4718,100.4917,100.1835,100.4917,4344.0
2025-04-22 09:55:00,101.1,101.15,100.95,101.15,3766.0,100.5016,100.5513,100.3525,100.5513,3766.0
2025-04-22 10:00:00,101.13,101.13,100.81,100.81,1341.0,100.5314,100.5314,100.2133,100.2133,1341.0
2025-04-22 10:05:00,100.86,100.87,100.64,100.64,527.0,100.263,100.273,100.0443,100.0443,527.0
2025-04-22 10:10:00,100.75,100.76,100.62,100.76,2657.0,100.1537,100.1636,100.0245,100.1636,2657.0
2025-04-22 10:15:00,100.65,100.7,100.61,100.66,1458.0,100.0543,100.104,100.0145,100.0642,1458.0
2025-04-22 10:20:00,100.66,100.85,100.51,100.85,5301.0,100.0642,100.2531,99.9151,100.2531,5301.0
2025-04-22 10:25:00,100.78,100.78,100.51,100.77,3497.0,100.1835,100.1835,99.9151,100.1736,3497.0
2025-04-22 10:30:00,100.78,100.96,100.78,100.96,2192.0,100.1835,100.3624,100.1835,100.3624,2192.0
2025-04-22 10:35:00,100.94,101.13,100.94,101.13,2181.0,100.3426,100.5314,100.3426,100.5314,2181.0
2025-04-22 10:40:00,101.09,101.16,100.93,100.94,3885.0,100.4917,100.5613,100.3326,100.3426,3885.0
2025-04-22 10:45:00,100.99,101.16,100.93,101.02,3352.0,100.3923,100.5613,100.3326,100.4221,3352.0
2025-04-22 10:50:00,101.05,101.05,100.89,100.95,2899.0,100.4519,100.4519,100.2929,100.3525,2899.0
2025-04-22 10:55:00,100.97,101.16,100.96,101.16,3563.0,100.3724,100.5613,100.3624,100.5613,3563.0
2025-04-22 11:00:00,101.16,101.36,101.1,101.32,2655.0,100.5613,100.7601,100.5016,100.7203,2655.0
2025-04-22 11:05:00,101.35,101.42,101.32,101.42,2602.0,100.7501,100.8197,100.7203,100.8197,2602.0
2025-04-22 11:10:00,101.43,101.55,101.43,101.47,2272.0,100.8297,100.949,100.8297,100.8694,2272.0
2025-04-22 11:15:00,101.43,101.56,101.41,101.45,6085.0,100.8297,100.9589,100.8098,100.8495,6085.0
2025-04-22 11:20:00,101.55,101.6,101.42,101.53,6196.0,100.949,100.9987,100.8197,100.9291,6196.0
2025-04-22 11:25:00,101.53,101.53,101.39,101.41,2455.0,100.9291,100.9291,100.7899,100.8098,2455.0
2025-04-22 11:30:00,101.41,101.56,101.4,101.56,3161.0,100.8098,100.9589,100.7998,100.9589,3161.0
2025-04-22 11:35:00,101.59,101.59,101.46,101.49,5423.0,100.9887,100.9887,100.8595,100.8893,5423.0
2025-04-22 11:40:00,101.51,101.59,101.27,101.27,5342.0,100.9092,100.9887,100.6706,100.6706,5342.0
2025-04-22 11:45:00,101.26,101.33,101.16,101.18,2894.0,100.6607,100.7303,100.5613,100.5811,2894.0
2025-04-22 11:50:00,101.22,101.39,101.19,101.37,4203.0,100.6209,100.7899,100.5911,100.77,4203.0
2025-04-22 11:55:00,101.32,101.64,101.22,101.59,5409.0,100.7203,101.0384,100.6209,100.9887,5409.0
2025-04-22 12:00:00,101.61,102.13,101.61,102.03,5099.0,101.0086,101.5255,101.0086,101.4261,5099.0
2025-04-22 12:05:00,102.07,102.19,101.99,102.02,1762.0,101.4659,101.5852,101.3864,101.4162,1762.0
2025-04-22 12:10:00,102.12,102.16,102.0,102.09,2725.0,101.5156,101.5553,101.3963,101.4858,2725.0
2025-04-22 12:15:00,102.02,102.1,101.96,102.06,2154.0,101.4162,101.4957,101.3565,101.4559,2154.0
2025-04-22 12:20:00,102.09,102.25,102.03,102.25,2700.0,101.4858,101.6448,101.4261,101.6448,2700.0
2025-04-22 12:25:00,102.2,102.34,102.16,102.27,4741.0,101.5951,101.7343,101.5553,101.6647,4741.0
2025-04-22 12:30:00,102.21,102.28,102.06,102.13,6489.0,101.605,101.6746,101.4559,101.5255,6489.0
2025-04-22 12:35:00,102.13,102.13,102.02,102.02,2151.0,101.5255,101.5255,101.4162,101.4162,2151.0
2025-04-22 12:40:00,101.96,102.18,101.9,102.18,4071.0,101.3565,101.5752,101.2969,101.5752,4071.0
2025-04-22 12:45:00,102.12,102.12,101.93,102.0,1455.0,101.5156,101.5156,101.3267,101.3963,1455.0
2025-04-22 12:50:00,102.04,102.04,101.95,102.04,1420.0,101.4361,101.4361,101.3466,101.4361,1420.0
2025-04-22 12:55:00,102.0,102.01,101.86,101.86,1732.0,101.3963,101.4062,101.2571,101.2571,1732.0
2025-04-22 13:00:00,101.95,102.01,101.93,102.01,2656.0,101.3466,101.4062,101.3267,101.4062,2656.0
2025-04-22 13:05:00,102.03,102.15,101.96,101.98,2949.0,101.4261,101.5454,101.3565,101.3764,2949.0
2025-04-22 13:10:00,101.92,101.97,101.62,101.63,2634.0,101.3168,101.3665,101.0185,101.0285,2634.0
2025-04-22 13:15:00,101.53,101.53,101.32,101.52,4000.0,100.9291,100.9291,100.7203,100.9191,4000.0
2025-04-22 13:20:00,101.47,101.47,101.24,101.47,6814.0,100.8694,100.8694,100.6408,100.8694,6814.0
2025-04-22 13:25:00,101.34,101.59,101.06,101.09,7691.0,100.7402,100.9887,100.4619,100.4917,7691.0
2025-04-22 13:30:00,101.09,101.22,100.95,101.18,6345.0,100.4917,100.6209,100.3525,100.5811,6345.0
2025-04-22 13:35:00,101.2,101.42,101.19,101.31,1803.0,100.601,100.8197,100.5911,100.7104,1803.0
2025-04-22 13:40:00,101.32,101.32,101.19,101.28,1151.0,100.7203,100.7203,100.5911,100.6806,1151.0
2025-04-22 13:45:00,101.27,101.27,101.13,101.13,1780.0,100.6706,100.6706,100.5314,100.5314,1780.0
2025-04-22 13:50:00,101.13,101.13,101.03,101.08,812.0,100.5314,100.5314,100.432,100.4817,812.0
2025-04-22 13:55:00,101.09,101.15,100.78,100.78,1854.0,100.4917,100.5513,100.1835,100.1835,1854.0
2025-04-22 14:00:00,100.86,101.17,100.81,101.17,4278.0,100.263,100.5712,100.2133,100.5712,4278.0
2025-04-22 14:05:00,101.1,101.33,101.1,101.22,2453.0,100.5016,100.7303,100.5016,100.6209,2453.0
2025-04-22 14:10:00,101.18,101.4,101.18,101.4,9854.0,100.5811,100.7998,100.5811,100.7998,9854.0
2025-04-22 14:15:00,101.42,101.48,101.35,101.48,2119.0,100.8197,100.8794,100.7501,100.8794,2119.0
2025-04-22 14:20:00,101.52,101.61,101.42,101.47,4686.0,100.9191,101.0086,100.8197,100.8694,4686.0
2025-04-22 14:25:00,101.55,101.56,101.45,101.48,3247.0,100.949,100.9589,100.8495,100.8794,3247.0
2025-04-22 14:30:00,101.45,101.6,101.45,101.59,2437.0,100.8495,100.9987,100.8495,100.9887,2437.0
2025-04-22 14:35:00,101.59,101.7,101.55,101.59,2383.0,100.9887,101.0981,100.949,100.9887,2383.0
2025-04-22 14:40:00,101.67,101.79,101.66,101.73,3330.0,101.0682,101.1875,101.0583,101.1279,3330.0
2025-04-22 14:45:00,101.75,101.76,101.68,101.7,4833.0,101.1478,101.1577,101.0782,101.0981,4833.0
2025-04-22 14:50:00,101.69,101.81,101.69,101.76,2053.0,101.0881,101.2074,101.0881,101.1577,2053.0
2025-04-22 14:55:00,101.79,101.92,101.77,101.81,1447.0,101.1875,101.3168,101.1677,101.2074,1447.0
2025-04-22 15:00:00,101.83,101.93,101.75,101.88,3035.0,101.2273,101.3267,101.1478,101.277,3035.0
2025-04-22 15:05:00,101.92,101.93,101.8,101.88,4108.0,101.3168,101.3267,101.1975,101.277,4108.0
2025-04-22 15:10:00,101.83,101.87,101.79,101.79,1832.0,101.2273,101.2671,101.1875,101.1875,1832.0
2025-04-22 15:15:00,101.86,101.86,101.62,101.68,2737.0,101.2571,101.2571,101.0185,101.0782,2737.0
2025-04-22 15:20:00,101.7,101.71,101.52,101.64,4158.0,101.0981,101.108,100.9191,101.0384,4158.0
2025-04-22 15:25:00,101.64,101.72,101.54,101.65,6095.0,101.0384,101.1179,100.939,101.0484,6095.0
2025-04-22 15:30:00,101.64,101.74,101.61,101.72,3607.0,101.0384,101.1378,101.0086,101.1179,3607.0
2025-04-22 15:35:00,101.7,101.7,101.51,101.51,8368.0,101.0981,101.0981,100.9092,100.9092,8368.0
2025-04-22 15:40:00,101.52,101.88,101.51,101.83,11873.0,100.9191,101.277,100.9092,101.2273,11873.0
2025-04-22 15:45:00,101.81,102.06,101.77,101.98,6689.0,101.2074,101.4559,101.1677,101.3764,6689.0
2025-04-22 15:50:00,101.95,102.05,101.68,101.87,16731.0,101.3466,101.446,101.0782,101.2671,16731.0
2025-04-22 15:55:00,101.88,101.94,101.69,101.82,82770.0,101.277,101.3366,101.0881,101.2174,82770.0
2025-04-23 09:30:00,104.39,105.09,103.73,105.09,18204.0,103.7721,104.468,103.1161,104.468,18204.0
2025-04-23 09:35:00,105.2,105.96,104.87,105.48,12596.0,104.5774,105.3329,104.2493,104.8557,12596.0
2025-04-23 09:40:00,105.58,105.58,105.51,105.51,600.0,104.9551,104.9551,104.8855,104.8855,600.0
2025-04-23 09:45:00,105.67,105.94,105.47,105.85,7312.0,105.0446,105.313,104.8458,105.2235,7312.0
2025-04-23 09:50:00,105.66,105.74,105.19,105.3,13854.0,105.0346,105.1142,104.5674,104.6768,13854.0
2025-04-23 09:55:00,105.16,105.42,105.15,105.4,4900.0,104.5376,104.7961,104.5276,104.7762,4900.0
2025-04-23 10:00:00,105.33,105.69,104.99,105.44,14364.0,104.7066,105.0645,104.3686,104.8159,14364.0
2025-04-23 10:05:00,105.33,105.33,104.94,105.09,8210.0,104.7066,104.7066,104.3189,104.468,8210.0
2025-04-23 10:10:00,105.09,105.09,104.64,104.66,5317.0,104.468,104.468,104.0207,104.0405,5317.0
2025-04-23 10:15:00,104.69,104.69,104.4,104.64,6504.0,104.0704,104.0704,103.7821,104.0207,6504.0
2025-04-23 10:20:00,104.59,104.96,104.51,104.75,17714.0,103.971,104.3388,103.8914,104.13,17714.0
2025-04-23 10:25:00,104.8,105.02,104.79,104.81,11401.0,104.1797,104.3984,104.1698,104.1897,11401.0
2025-04-23 10:30:00,104.93,105.01,104.83,104.99,2488.0,104.309,104.3885,104.2095,104.3686,2488.0
2025-04-23 10:35:00,104.91,104.96,104.69,104.73,6736.0,104.2891,104.3388,104.0704,104.1101,6736.0
2025-04-23 10:40:00,104.75,104.86,104.57,104.66,3929.0,104.13,104.2394,103.9511,104.0405,3929.0
2025-04-23 10:45:00,104.65,104.76,104.5,104.75,13702.0,104.0306,104.14,103.8815,104.13,13702.0
2025-04-23 10:50:00,104.69,104.7,104.53,104.67,2890.0,104.0704,104.0803,103.9113,104.0505,2890.0
2025-04-23 10:55:00,104.67,104.69,104.5,104.59,11013.0,104.0505,104.0704,103.8815,103.971,11013.0
2025-04-23 11:00:00,104.59,104.66,104.25,104.41,19495.0,103.971,104.0405,103.633,103.792,19495.0
2025-04-23 11:05:00,104.38,104.44,104.12,104.12,5432.0,103.7622,103.8219,103.5037,103.5037,5432.0
2025-04-23 11:10:00,104.19,104.2,104.08,104.13,3005.0,103.5733,103.5833,103.464,103.5137,3005.0
2025-04-23 11:15:00,104.17,104.17,103.84,103.84,4350.0,103.5534,103.5534,103.2254,103.2254,4350.0
2025-04-23 11:20:00,103.8,103.93,103.4,103.7,10186.0,103.1856,103.3149,102.788,103.0862,10186.0
2025-04-23 11:25:00,103.7,103.89,103.53,103.58,7120.0,103.0862,103.2751,102.9172,102.9669,7120.0
2025-04-23 11:30:00,103.7,103.7,103.14,103.36,5757.0,103.0862,103.0862,102.5295,102.7482,5757.0
2025-04-23 11:35:00,103.36,103.54,103.24,103.53,7237.0,102.7482,102.9272,102.629,102.9172,7237.0
2025-04-23 11:40:00,103.64,103.64,103.21,103.21,4952.0,103.0266,103.0266,102.5991,102.5991,4952.0
2025-04-23 11:45:00,103.26,103.26,102.79,102.89,3743.0,102.6488,102.6488,102.1816,102.281,3743.0
2025-04-23 11:50:00,102.89,103.04,102.67,102.85,4934.0,102.281,102.4301,102.0623,102.2413,4934.0
2025-04-23 11:55:00,102.92,103.1,102.9,103.05,5368.0,102.3108,102.4898,102.291,102.4401,5368.0
2025-04-23 12:00:00,103.04,103.19,102.81,102.81,18142.0,102.4301,102.5792,102.2015,102.2015,18142.0
2025-04-23 12:05:00,102.77,102.84,102.5,102.5,2400.0,102.1617,102.2313,101.8933,101.8933,2400.0
2025-04-23 12:10:00,102.45,102.64,102.3,102.32,3820.0,101.8436,102.0325,101.6945,101.7144,3820.0
2025-04-23 12:15:00,102.34,102.34,101.85,101.89,5431.0,101.7343,101.7343,101.2472,101.2869,5431.0
2025-04-23 12:20:00,101.83,101.91,101.74,101.8,5949.0,101.2273,101.3068,101.1378,101.1975,5949.0
2025-04-23 12:25:00,101.81,101.99,101.63,101.94,10589.0,101.2074,101.3864,101.0285,101.3366,10589.0
2025-04-23 12:30:00,102.04,102.25,101.99,102.25,9484.0,101.4361,101.6448,101.3864,101.6448,9484.0
2025-04-23 12:35:00,102.25,102.42,102.25,102.33,2710.0,101.6448,101.8138,101.6448,101.7243,2710.0
2025-04-23 12:40:00,102.31,102.4,102.23,102.4,1379.0,101.7045,101.7939,101.6249,101.7939,1379.0
2025-04-23 12:45:00,102.29,102.3,102.11,102.18,25786.0,101.6846,101.6945,101.5056,101.5752,25786.0
2025-04-23 12:50:00,102.1,102.23,101.95,102.14,11708.0,101.4957,101.6249,101.3466,101.5355,11708.0
2025-04-23 12:55:00,102.1,102.46,102.08,102.34,3974.0,101.4957,101.8536,101.4758,101.7343,3974.0
2025-04-23 13:00:00,102.27,102.51,102.0,102.49,5567.0,101.6647,101.9033,101.3963,101.8834,5567.0
2025-04-23 13:05:00,102.52,102.67,102.51,102.55,7148.0,101.9132,102.0623,101.9033,101.943,7148.0
2025-04-23 13:10:00,102.53,102.54,102.45,102.48,3447.0,101.9232,101.9331,101.8436,101.8735,3447.0
2025-04-23 13:15:00,102.41,102.69,102.4,102.59,6543.0,101.8039,102.0822,101.7939,101.9828,6543.0
2025-04-23 13:20:00,102.59,102.59,102.44,102.54,3406.0,101.9828,101.9828,101.8337,101.9331,3406.0
2025-04-23 13:25:00,102.48,102.58,102.31,102.31,7708.0,101.8735,101.9729,101.7045,101.7045,7708.0
2025-04-23 13:30:00,102.39,102.45,102.06,102.07,6644.0,101.784,101.8436,101.4559,101.4659,6644.0
2025-04-23 13:35:00,102.08,102.13,101.89,102.01,2200.0,101.4758,101.5255,101.2869,101.4062,2200.0
2025-04-23 13:40:00,101.93,102.09,101.92,102.09,4194.0,101.3267,101.4858,101.3168,101.4858,4194.0
2025-04-23 13:45:00,102.02,102.16,101.89,102.0,24224.0,101.4162,101.5553,101.2869,101.3963,24224.0
2025-04-23 13:50:00,102.0,102.29,101.93,102.27,7224.0,101.3963,101.6846,101.3267,101.6647,7224.0
2025-04-23 13:55:00,102.26,102.47,102.26,102.35,6462.0,101.6548,101.8635,101.6548,101.7442,6462.0
2025-04-23 14:00:00,102.3,102.37,102.06,102.2,9748.0,101.6945,101.7641,101.4559,101.5951,9748.0
2025-04-23 14:05:00,102.19,102.21,102.11,102.17,4717.0,101.5852,101.605,101.5056,101.5653,4717.0
2025-04-23 14:10:00,102.17,102.42,102.12,102.33,11854.0,101.5653,101.8138,101.5156,101.7243,11854.0
2025-04-23 14:15:00,102.28,102.51,102.28,102.42,4738.0,101.6746,101.9033,101.6746,101.8138,4738.0
2025-04-23 14:20:00,102.42,102.58,102.34,102.34,5040.0,101.8138,101.9729,101.7343,101.7343,5040.0
2025-04-23 14:25:00,102.34,102.34,102.05,102.14,7274.0,101.7343,101.7343,101.446,101.5355,7274.0
2025-04-23 14:30:00,102.14,102.34,102.08,102.19,8083.0,101.5355,101.7343,101.4758,101.5852,8083.0
2025-04-23 14:35:00,102.19,102.27,102.09,102.13,3331.0,101.5852,101.6647,101.4858,101.5255,3331.0
2025-04-23 14:40:00,102.13,102.13,101.95,101.95,4922.0,101.5255,101.5255,101.3466,101.3466,4922.0
2025-04-23 14:45:00,101.88,102.08,101.88,101.98,5792.0,101.277,101.4758,101.277,101.3764,5792.0
2025-04-23 14:50:00,102.01,102.01,101.69,101.73,5859.0,101.4062,101.4062,101.0881,101.1279,5859.0
2025-04-23 14:55:00,101.78,101.96,101.7,101.7,10718.0,101.1776,101.3565,101.0981,101.0981,10718.0
2025-04-23 15:00:00,101.76,101.88,101.67,101.7,4869.0,101.1577,101.277,101.0682,101.0981,4869.0
2025-04-23 15:05:00,101.7,101.81,101.68,101.73,11658.0,101.0981,101.2074,101.0782,101.1279,11658.0
2025-04-23 15:10:00,101.75,101.89,101.71,101.82,12611.0,101.1478,101.2869,101.108,101.2174,12611.0
2025-04-23 15:15:00,101.82,101.84,101.72,101.8,7352.0,101.2174,101.2372,101.1179,101.1975,7352.0
2025-04-23 15:20:00,101.8,101.82,101.62,101.65,5820.0,101.1975,101.2174,101.0185,101.0484,5820.0
2025-04-23 15:25:00,101.56,101.75,101.54,101.59,15338.0,100.9589,101.1478,100.939,100.9887,15338.0
2025-04-23 15:30:00,101.62,101.84,101.58,101.58,10074.0,101.0185,101.2372,100.9788,100.9788,10074.0
2025-04-23 15:35:00,101.57,101.66,101.44,101.48,5705.0,100.9688,101.0583,100.8396,100.8794,5705.0
2025-04-23 15:40:00,101.55,101.67,101.36,101.48,12423.0,100.949,101.0682,100.7601,100.8794,12423.0
2025-04-23 15:45:00,101.57,101.72,101.34,101.71,20773.0,100.9688,101.1179,100.7402,101.108,20773.0
2025-04-23 15:50:00,101.75,102.06,101.67,102.0,17854.0,101.1478,101.4559,101.0682,101.3963,17854.0
2025-04-23 15:55:00,101.96,102.02,101.78,101.8,100712.0,101.3565,101.4162,101.1776,101.1975,100712.0
2025-04-24 09:30:00,102.22,102.22,101.16,101.65,10930.0,101.615,101.615,100.5613,101.0484,10930.0
2025-04-24 09:35:00,101.72,102.2,101.71,101.72,1882.0,101.1179,101.5951,101.108,101.1179,1882.0
2025-04-24 09:40:00,101.86,102.39,101.74,102.17,6614.0,101.2571,101.784,101.1378,101.5653,6614.0
2025-04-24 09:45:00,102.17,102.4,102.17,102.2,4519.0,101.5653,101.7939,101.5653,101.5951,4519.0
2025-04-24 09:50:00,102.09,102.42,102.09,102.2,3104.0,101.4858,101.8138,101.4858,101.5951,3104.0
2025-04-24 09:55:00,102.23,102.47,102.14,102.16,10192.0,101.6249,101.8635,101.5355,101.5553,10192.0
2025-04-24 10:00:00,102.2,102.42,101.97,102.42,5842.0,101.5951,101.8138,101.3665,101.8138,5842.0
2025-04-24 10:05:00,102.56,102.57,102.32,102.39,6639.0,101.953,101.9629,101.7144,101.784,6639.0
2025-04-24 10:10:00,102.38,102.69,102.22,102.69,4631.0,101.774,102.0822,101.615,102.0822,4631.0
2025-04-24 10:15:00,102.5,102.54,102.36,102.54,7802.0,101.8933,101.9331,101.7542,101.9331,7802.0
2025-04-24 10:20:00,102.58,102.94,102.58,102.94,2430.0,101.9729,102.3307,101.9729,102.3307,2430.0
2025-04-24 10:25:00,102.94,103.1,102.87,102.95,4354.0,102.3307,102.4898,102.2611,102.3407,4354.0
2025-04-24 10:30:00,103.05,103.37,102.94,103.34,3572.0,102.4401,102.7582,102.3307,102.7284,3572.0
2025-04-24 10:35:00,103.27,103.43,103.26,103.41,7246.0,102.6588,102.8178,102.6488,102.7979,7246.0
2025-04-24 10:40:00,103.41,103.5,103.21,103.46,3100.0,102.7979,102.8874,102.5991,102.8477,3100.0
2025-04-24 10:45:00,103.46,103.46,103.12,103.18,1737.0,102.8477,102.8477,102.5097,102.5693,1737.0
2025-04-24 10:50:00,103.2,103.29,103.19,103.24,2558.0,102.5892,102.6787,102.5792,102.629,2558.0
2025-04-24 10:55:00,103.32,103.56,103.32,103.41,3878.0,102.7085,102.9471,102.7085,102.7979,3878.0
2025-04-24 11:00:00,103.48,103.56,103.45,103.52,2842.0,102.8675,102.9471,102.8377,102.9073,2842.0
2025-04-24 11:05:00,103.57,103.6,103.45,103.45,2026.0,102.957,102.9868,102.8377,102.8377,2026.0
2025-04-24 11:10:00,103.43,103.61,103.43,103.49,2493.0,102.8178,102.9968,102.8178,102.8775,2493.0
2025-04-24 11:15:00,103.53,103.53,103.41,103.42,3023.0,102.9172,102.9172,102.7979,102.8079,3023.0
2025-04-24 11:20:00,103.35,103.49,103.35,103.45,1195.0,102.7383,102.8775,102.7383,102.8377,1195.0
2025-04-24 11:25:00,103.37,103.37,103.05,103.21,2725.0,102.7582,102.7582,102.4401,102.5991,2725.0
2025-04-24 11:30:00,103.14,103.23,103.12,103.23,557.0,102.5295,102.619,102.5097,102.619,557.0
2025-04-24 11:35:00,103.26,103.31,103.19,103.26,1358.0,102.6488,102.6985,102.5792,102.6488,1358.0
2025-04-24 11:40:00,103.33,103.39,103.27,103.27,2100.0,102.7184,102.7781,102.6588,102.6588,2100.0
2025-04-24 11:45:00,103.32,103.41,103.27,103.34,3483.0,102.7085,102.7979,102.6588,102.7284,3483.0
2025-04-24 11:50:00,103.28,103.47,103.25,103.47,1933.0,102.6687,102.8576,102.6389,102.8576,1933.0
2025-04-24 11:55:00,103.42,103.47,103.23,103.29,4764.0,102.8079,102.8576,102.619,102.6787,4764.0
2025-04-24 12:00:00,103.31,103.45,103.27,103.45,2201.0,102.6985,102.8377,102.6588,102.8377,2201.0
2025-04-24 12:05:00,103.45,103.5,103.32,103.32,3914.0,102.8377,102.8874,102.7085,102.7085,3914.0
2025-04-24 12:10:00,103.41,103.61,103.37,103.61,4174.0,102.7979,102.9968,102.7582,102.9968,4174.0
2025-04-24 12:15:00,103.58,103.77,103.58,103.73,5198.0,102.9669,103.1558,102.9669,103.1161,5198.0
2025-04-24 12:20:00,103.74,103.84,103.73,103.73,1466.0,103.126,103.2254,103.1161,103.1161,1466.0
2025-04-24 12:25:00,103.72,103.87,103.69,103.87,3264.0,103.1061,103.2552,103.0763,103.2552,3264.0
2025-04-24 12:30:00,103.85,103.97,103.85,103.96,2414.0,103.2353,103.3546,103.2353,103.3447,2414.0
2025-04-24 12:35:00,103.88,104.17,103.87,104.17,7540.0,103.2652,103.5534,103.2552,103.5534,7540.0
2025-04-24 12:40:00,104.17,104.17,104.02,104.02,1016.0,103.5534,103.5534,103.4043,103.4043,1016.0
2025-04-24 12:45:00,104.1,104.1,104.04,104.07,1338.0,103.4839,103.4839,103.4242,103.454,1338.0
2025-04-24 12:50:00,104.07,104.13,104.07,104.13,757.0,103.454,103.5137,103.454,103.5137,757.0
2025-04-24 12:55:00,104.13,104.13,104.01,104.07,2251.0,103.5137,103.5137,103.3944,103.454,2251.0
2025-04-24 13:00:00,104.03,104.03,103.96,104.0,725.0,103.4143,103.4143,103.3447,103.3845,725.0
2025-04-24 13:05:00,104.02,104.02,103.76,103.76,1473.0,103.4043,103.4043,103.1459,103.1459,1473.0
2025-04-24 13:10:00,103.78,103.85,103.76,103.76,707.0,103.1658,103.2353,103.1459,103.1459,707.0
2025-04-24 13:15:00,103.8,103.84,103.68,103.69,6868.0,103.1856,103.2254,103.0663,103.0763,6868.0
2025-04-24 13:20:00,103.78,103.93,103.75,103.93,3325.0,103.1658,103.3149,103.1359,103.3149,3325.0
2025-04-24 13:25:00,103.87,103.9,103.75,103.76,1639.0,103.2552,103.285,103.1359,103.1459,1639.0
2025-04-24 13:30:00,103.79,103.93,103.78,103.88,2560.0,103.1757,103.3149,103.1658,103.2652,2560.0
2025-04-24 13:35:00,103.9,103.9,103.83,103.9,1160.0,103.285,103.285,103.2155,103.285,1160.0
2025-04-24 13:40:00,103.95,103.96,103.82,103.87,2664.0,103.3348,103.3447,103.2055,103.2552,2664.0
2025-04-24 13:45:00,103.87,103.9,103.81,103.88,3041.0,103.2552,103.285,103.1956,103.2652,3041.0
2025-04-24 13:50:00,103.89,104.18,103.89,104.18,8354.0,103.2751,103.5634,103.2751,103.5634,8354.0
2025-04-24 13:55:00,104.2,104.2,104.0,104.01,3110.0,103.5833,103.5833,103.3845,103.3944,3110.0
2025-04-24 14:00:00,104.01,104.15,103.97,104.02,3338.0,103.3944,103.5336,103.3546,103.4043,3338.0
2025-04-24 14:05:00,104.01,104.15,103.92,103.98,3835.0,103.3944,103.5336,103.3049,103.3646,3835.0
2025-04-24 14:10:00,103.92,103.99,103.75,103.75,2496.0,103.3049,103.3745,103.1359,103.1359,2496.0
2025-04-24 14:15:00,103.75,103.76,103.68,103.69,4825.0,103.1359,103.1459,103.0663,103.0763,4825.0
2025-04-24 14:20:00,103.7,103.75,103.65,103.69,8500.0,103.0862,103.1359,103.0365,103.0763,8500.0
2025-04-24 14:25:00,103.7,103.74,103.64,103.74,5120.0,103.0862,103.126,103.0266,103.126,5120.0
2025-04-24 14:30:00,103.69,103.83,103.68,103.79,4424.0,103.0763,103.2155,103.0663,103.1757,4424.0
2025-04-24 14:35:00,103.78,103.99,103.78,103.97,4255.0,103.1658,103.3745,103.1658,103.3546,4255.0
2025-04-24 14:40:00,103.97,104.01,103.9,104.01,3564.0,103.3546,103.3944,103.285,103.3944,3564.0
2025-04-24 14:45:00,103.98,104.09,103.96,104.05,6474.0,103.3646,103.4739,103.3447,103.4342,6474.0
2025-04-24 14:50:00,104.03,104.11,104.0,104.11,2185.0,103.4143,103.4938,103.3845,103.4938,2185.0
2025-04-24 14:55:00,104.04,104.04,103.97,103.99,4729.0,103.4242,103.4242,103.3546,103.3745,4729.0
2025-04-24 15:00:00,103.96,104.05,103.96,104.01,5724.0,103.3447,103.4342,103.3447,103.3944,5724.0
2025-04-24 15:05:00,104.02,104.02,103.91,103.94,10739.0,103.4043,103.4043,103.295,103.3248,10739.0
2025-04-24 15:10:00,103.91,103.99,103.83,103.98,23124.0,103.295,103.3745,103.2155,103.3646,23124.0
2025-04-24 15:15:00,103.98,104.16,103.95,104.14,5101.0,103.3646,103.5435,103.3348,103.5236,5101.0
2025-04-24 15:20:00,104.04,104.15,104.01,104.07,4749.0,103.4242,103.5336,103.3944,103.454,4749.0
2025-04-24 15:25:00,104.1,104.21,103.97,103.98,6436.0,103.4839,103.5932,103.3546,103.3646,6436.0
2025-04-24 15:30:00,103.98,104.17,103.98,104.07,3856.0,103.3646,103.5534,103.3646,103.454,3856.0
2025-04-24 15:35:00,104.05,104.36,103.86,104.34,8255.0,103.4342,103.7423,103.2453,103.7224,8255.0
2025-04-24 15:40:00,104.35,104.4,104.29,104.4,10179.0,103.7324,103.7821,103.6727,103.7821,10179.0
2025-04-24 15:45:00,104.41,104.63,104.3,104.57,12149.0,103.792,104.0107,103.6827,103.9511,12149.0
2025-04-24 15:50:00,104.53,104.57,104.25,104.37,17306.0,103.9113,103.9511,103.633,103.7523,17306.0
2025-04-24 15:55:00,104.36,104.36,104.05,104.1,81712.0,103.7423,103.7423,103.4342,103.4839,81712.0
2025-04-25 09:30:00,103.1,103.4,102.64,103.34,10553.0,102.4898,102.788,102.0325,102.7284,10553.0
2025-04-25 09:35:00,103.58,104.0,103.41,103.41,13323.0,102.9669,103.3845,102.7979,102.7979,13323.0
2025-04-25 09:40:00,103.7,103.82,103.52,103.52,4286.0,103.0862,103.2055,102.9073,102.9073,4286.0
2025-04-25 09:45:00,103.45,103.54,103.21,103.54,8346.0,102.8377,102.9272,102.5991,102.9272,8346.0
2025-04-25 09:50:00,103.36,103.53,102.77,103.02,18337.0,102.7482,102.9172,102.1617,102.4103,18337.0
2025-04-25 09:55:00,102.96,103.06,102.62,102.62,5412.0,102.3506,102.45,102.0126,102.0126,5412.0
2025-04-25 10:00:00,102.61,103.1,102.6,102.76,13626.0,102.0027,102.4898,101.9927,102.1518,13626.0
2025-04-25 10:05:00,102.76,102.97,102.71,102.97,11159.0,102.1518,102.3606,102.1021,102.3606,11159.0
2025-04-25 10:10:00,102.99,103.18,102.87,102.95,12699.0,102.3804,102.5693,102.2611,102.3407,12699.0
2025-04-25 10:15:00,102.98,102.98,102.46,102.48,10800.0,102.3705,102.3705,101.8536,101.8735,10800.0
2025-04-25 10:20:00,102.53,102.6,102.09,102.42,18211.0,101.9232,101.9927,101.4858,101.8138,18211.0
2025-04-25 10:25:00,102.42,102.42,102.24,102.31,6928.0,101.8138,101.8138,101.6349,101.7045,6928.0
2025-04-25 10:30:00,102.35,102.39,102.11,102.28,26743.0,101.7442,101.784,101.5056,101.6746,26743.0
2025-04-25 10:35:00,102.28,102.4,102.24,102.4,11525.0,101.6746,101.7939,101.6349,101.7939,11525.0
2025-04-25 10:40:00,102.33,102.75,102.28,102.69,16182.0,101.7243,102.1419,101.6746,102.0822,16182.0
2025-04-25 10:45:00,102.55,102.6,102.31,102.37,18243.0,101.943,101.9927,101.7045,101.7641,18243.0
2025-04-25 10:50:00,102.37,102.58,102.32,102.43,14157.0,101.7641,101.9729,101.7144,101.8237,14157.0
2025-04-25 10:55:00,102.48,102.58,102.33,102.52,21174.0,101.8735,101.9729,101.7243,101.9132,21174.0
2025-04-25 11:00:00,102.53,102.55,102.29,102.37,16536.0,101.9232,101.943,101.6846,101.7641,16536.0
2025-04-25 11:05:00,102.42,102.42,102.1,102.18,34915.0,101.8138,101.8138,101.4957,101.5752,34915.0
2025-04-25 11:10:00,102.14,102.24,102.08,102.2,29248.0,101.5355,101.6349,101.4758,101.5951,29248.0
2025-04-25 11:15:00,102.23,102.27,101.97,102.22,16059.0,101.6249,101.6647,101.3665,101.615,16059.0
2025-04-25 11:20:00,102.26,102.34,102.19,102.32,10233.0,101.6548,101.7343,101.5852,101.7144,10233.0
2025-04-25 11:25:00,102.28,102.29,102.11,102.15,5918.0,101.6746,101.6846,101.5056,101.5454,5918.0
2025-04-25 11:30:00,102.15,102.31,102.14,102.21,7145.0,101.5454,101.7045,101.5355,101.605,7145.0
2025-04-25 11:35:00,102.21,102.28,102.09,102.2,7492.0,101.605,101.6746,101.4858,101.5951,7492.0
2025-04-25 11:40:00,102.2,102.36,102.14,102.29,7518.0,101.5951,101.7542,101.5355,101.6846,7518.0
2025-04-25 11:45:00,102.22,102.37,102.21,102.35,5481.0,101.615,101.7641,101.605,101.7442,5481.0
2025-04-25 11:50:00,102.35,102.44,102.31,102.44,4738.0,101.7442,101.8337,101.7045,101.8337,4738.0
2025-04-25 11:55:00,102.4,102.48,102.4,102.41,6071.0,101.7939,101.8735,101.7939,101.8039,6071.0
2025-04-25 12:00:00,102.42,102.54,102.4,102.45,7275.0,101.8138,101.9331,101.7939,101.8436,7275.0
2025-04-25 12:05:00,102.4,102.4,102.26,102.38,4630.0,101.7939,101.7939,101.6548,101.774,4630.0
2025-04-25 12:10:00,102.37,102.39,102.19,102.29,3784.0,101.7641,101.784,101.5852,101.6846,3784.0
2025-04-25 12:15:00,102.29,102.34,102.2,102.29,3349.0,101.6846,101.7343,101.5951,101.6846,3349.0
2025-04-25 12:20:00,102.29,102.36,102.27,102.34,5217.0,101.6846,101.7542,101.6647,101.7343,5217.0
2025-04-25 12:25:00,102.34,102.36,102.26,102.26,2887.0,101.7343,101.7542,101.6548,101.6548,2887.0
2025-04-25 12:30:00,102.26,102.33,102.26,102.3,3023.0,101.6548,101.7243,101.6548,101.6945,3023.0
2025-04-25 12:35:00,102.31,102.39,102.28,102.28,2636.0,101.7045,101.784,101.6746,101.6746,2636.0
2025-04-25 12:40:00,102.28,102.35,102.26,102.33,6355.0,101.6746,101.7442,101.6548,101.7243,6355.0
2025-04-25 12:45:00,102.34,102.35,102.15,102.18,5488.0,101.7343,101.7442,101.5454,101.5752,5488.0
2025-04-25 12:50:00,102.18,102.33,102.17,102.3,5742.0,101.5752,101.7243,101.5653,101.6945,5742.0
2025-04-25 12:55:00,102.3,102.37,102.15,102.15,4036.0,101.6945,101.7641,101.5454,101.5454,4036.0
2025-04-25 13:00:00,102.2,102.36,102.18,102.33,13286.0,101.5951,101.7542,101.5752,101.7243,13286.0
2025-04-25 13:05:00,102.33,102.42,102.27,102.27,4801.0,101.7243,101.8138,101.6647,101.6647,4801.0
2025-04-25 13:10:00,102.27,102.33,102.24,102.27,7681.0,101.6647,101.7243,101.6349,101.6647,7681.0
2025-04-25 13:15:00,102.26,102.29,102.19,102.28,11035.0,101.6548,101.6846,101.5852,101.6746,11035.0
2025-04-25 13:20:00,102.28,102.28,102.18,102.23,6081.0,101.6746,101.6746,101.5752,101.6249,6081.0
2025-04-25 13:25:00,102.2,102.4,102.19,102.4,15229.0,101.5951,101.7939,101.5852,101.7939,15229.0
2025-04-25 13:30:00,102.4,102.45,102.24,102.37,14936.0,101.7939,101.8436,101.6349,101.7641,14936.0
2025-04-25 13:35:00,102.37,102.45,102.03,102.13,13172.0,101.7641,101.8436,101.4261,101.5255,13172.0
2025-04-25 13:40:00,102.08,102.43,102.07,102.38,34776.0,101.4758,101.8237,101.4659,101.774,34776.0
2025-04-25 13:45:00,102.37,102.4,102.16,102.39,9025.0,101.7641,101.7939,101.5553,101.784,9025.0
2025-04-25 13:50:00,102.34,102.34,102.16,102.23,16182.0,101.7343,101.7343,101.5553,101.6249,16182.0
2025-04-25 13:55:00,102.19,102.24,101.95,102.05,49925.0,101.5852,101.6349,101.3466,101.446,49925.0
2025-04-25 14:00:00,102.15,102.21,102.05,102.06,7985.0,101.5454,101.605,101.446,101.4559,7985.0
2025-04-25 14:05:00,102.14,102.17,102.04,102.1,22458.0,101.5355,101.5653,101.4361,101.4957,22458.0
2025-04-25 14:10:00,102.11,102.16,101.76,101.78,15855.0,101.5056,101.5553,101.1577,101.1776,15855.0
2025-04-25 14:15:00,101.79,102.0,101.76,101.96,10615.0,101.1875,101.3963,101.1577,101.3565,10615.0
2025-04-25 14:20:00,101.99,102.28,101.95,102.25,8176.0,101.3864,101.6746,101.3466,101.6448,8176.0
2025-04-25 14:25:00,102.26,102.31,102.11,102.21,5755.0,101.6548,101.7045,101.5056,101.605,5755.0
2025-04-25 14:30:00,102.25,102.39,102.18,102.39,6559.0,101.6448,101.784,101.5752,101.784,6559.0
2025-04-25 14:35:00,102.41,102.51,102.35,102.46,6142.0,101.8039,101.9033,101.7442,101.8536,6142.0
2025-04-25 14:40:00,102.46,102.56,102.43,102.56,5034.0,101.8536,101.953,101.8237,101.953,5034.0
2025-04-25 14:45:00,102.51,102.56,102.36,102.36,6336.0,101.9033,101.953,101.7542,101.7542,6336.0
2025-04-25 14:50:00,102.34,102.39,102.21,102.39,5480.0,101.7343,101.784,101.605,101.784,5480.0
2025-04-25 14:55:00,102.37,102.41,102.26,102.27,5391.0,101.7641,101.8039,101.6548,101.6647,5391.0
2025-04-25 15:00:00,102.31,102.46,102.3,102.44,5162.0,101.7045,101.8536,101.6945,101.8337,5162.0
2025-04-25 15:05:00,102.42,102.56,102.3,102.56,10887.0,101.8138,101.953,101.6945,101.953,10887.0
2025-04-25 15:10:00,102.56,102.64,102.47,102.48,7450.0,101.953,102.0325,101.8635,101.8735,7450.0
2025-04-25 15:15:00,102.51,102.56,102.45,102.51,4586.0,101.9033,101.953,101.8436,101.9033,4586.0
2025-04-25 15:20:00,102.52,102.69,102.51,102.57,8739.0,101.9132,102.0822,101.9033,101.9629,8739.0
2025-04-25 15:25:00,102.6,102.6,102.35,102.35,6421.0,101.9927,101.9927,101.7442,101.7442,6421.0
2025-04-25 15:30:00,102.36,102.37,102.17,102.27,7132.0,101.7542,101.7641,101.5653,101.6647,7132.0
2025-04-25 15:35:00,102.26,102.45,101.98,102.23,14903.0,101.6548,101.8436,101.3764,101.6249,14903.0
2025-04-25 15:40:00,102.25,102.46,102.2,102.43,12318.0,101.6448,101.8536,101.5951,101.8237,12318.0
2025-04-25 15:45:00,102.43,102.59,102.4,102.49,26515.0,101.8237,101.9828,101.7939,101.8834,26515.0
2025-04-25 15:50:00,102.52,102.71,102.44,102.59,31184.0,101.9132,102.1021,101.8337,101.9828,31184.0
2025-04-25 15:55:00,102.59,102.72,102.52,102.55,77197.0,101.9828,102.112,101.9132,101.943,77197.0
2025-04-28 09:30:00,102.63,103.56,102.45,103.54,18774.0,102.0226,102.9471,101.8436,102.9272,18774.0
2025-04-28 09:35:00,103.8,103.85,103.63,103.76,3153.0,103.1856,103.2353,103.0166,103.1459,3153.0
2025-04-28 09:40:00,103.75,103.81,103.34,103.41,3442.0,103.1359,103.1956,102.7284,102.7979,3442.0
2025-04-28 09:45:00,103.32,103.47,103.09,103.17,3261.0,102.7085,102.8576,102.4798,102.5594,3261.0
2025-04-28 09:50:00,103.18,103.33,103.03,103.14,16726.0,102.5693,102.7184,102.4202,102.5295,16726.0
2025-04-28 09:55:00,103.23,103.32,103.12,103.17,4117.0,102.619,102.7085,102.5097,102.5594,4117.0
2025-04-28 10:00:00,103.16,103.38,103.12,103.3,5791.0,102.5494,102.7681,102.5097,102.6886,5791.0
2025-04-28 10:05:00,103.36,103.5,103.12,103.26,3420.0,102.7482,102.8874,102.5097,102.6488,3420.0
2025-04-28 10:10:00,103.25,103.3,103.17,103.23,3946.0,102.6389,102.6886,102.5594,102.619,3946.0
2025-04-28 10:15:00,103.23,103.46,103.22,103.39,13373.0,102.619,102.8477,102.6091,102.7781,13373.0
2025-04-28 10:20:00,103.46,103.53,103.31,103.5,11658.0,102.8477,102.9172,102.6985,102.8874,11658.0
2025-04-28 10:25:00,103.52,103.54,103.21,103.22,17600.0,102.9073,102.9272,102.5991,102.6091,17600.0
2025-04-28 10:30:00,103.29,103.29,103.09,103.23,9939.0,102.6787,102.6787,102.4798,102.619,9939.0
2025-04-28 10:35:00,103.27,103.47,103.19,103.34,3238.0,102.6588,102.8576,102.5792,102.7284,3238.0
2025-04-28 10:40:00,103.42,103.52,103.25,103.51,7833.0,102.8079,102.9073,102.6389,102.8974,7833.0
2025-04-28 10:45:00,103.51,103.68,103.51,103.57,4759.0,102.8974,103.0663,102.8974,102.957,4759.0
2025-04-28 10:50:00,103.56,103.56,103.41,103.42,9159.0,102.9471,102.9471,102.7979,102.8079,9159.0
2025-04-28 10:55:00,103.34,103.41,103.26,103.31,3539.0,102.7284,102.7979,102.6488,102.6985,3539.0
2025-04-28 11:00:00,103.38,103.39,103.31,103.39,4457.0,102.7681,102.7781,102.6985,102.7781,4457.0
2025-04-28 11:05:00,103.42,103.58,103.33,103.42,8995.0,102.8079,102.9669,102.7184,102.8079,8995.0
2025-04-28 11:10:00,103.33,103.62,103.33,103.53,7036.0,102.7184,103.0067,102.7184,102.9172,7036.0
2025-04-28 11:15:00,103.55,103.55,103.42,103.5,6558.0,102.9371,102.9371,102.8079,102.8874,6558.0
2025-04-28 11:20:00,103.5,103.51,103.25,103.3,7595.0,102.8874,102.8974,102.6389,102.6886,7595.0
2025-04-28 11:25:00,103.3,103.35,103.11,103.14,7354.0,102.6886,102.7383,102.4997,102.5295,7354.0
2025-04-28 11:30:00,103.13,103.3,103.1,103.12,13204.0,102.5196,102.6886,102.4898,102.5097,13204.0
2025-04-28 11:35:00,103.12,103.25,103.1,103.19,15503.0,102.5097,102.6389,102.4898,102.5792,15503.0
2025-04-28 11:40:00,103.19,103.35,103.19,103.25,7159.0,102.5792,102.7383,102.5792,102.6389,7159.0
2025-04-28 11:45:00,103.28,103.28,103.13,103.13,7745.0,102.6687,102.6687,102.5196,102.5196,7745.0
2025-04-28 11:50:00,103.13,103.22,103.1,103.13,12923.0,102.5196,102.6091,102.4898,102.5196,12923.0
2025-04-28 11:55:00,103.14,103.19,102.93,103.04,33303.0,102.5295,102.5792,102.3208,102.4301,33303.0
2025-04-28 12:00:00,103.01,103.01,102.79,102.79,4616.0,102.4003,102.4003,102.1816,102.1816,4616.0
2025-04-28 12:05:00,102.73,102.82,102.61,102.68,5978.0,102.122,102.2114,102.0027,102.0723,5978.0
2025-04-28 12:10:00,102.68,102.79,102.65,102.79,3858.0,102.0723,102.1816,102.0424,102.1816,3858.0
2025-04-28 12:15:00,102.81,102.92,102.78,102.84,3588.0,102.2015,102.3108,102.1717,102.2313,3588.0
2025-04-28 12:20:00,102.87,102.9,102.67,102.7,6591.0,102.2611,102.291,102.0623,102.0921,6591.0
2025-04-28 12:25:00,102.68,102.73,102.56,102.72,11850.0,102.0723,102.122,101.953,102.112,11850.0
2025-04-28 12:30:00,102.75,102.9,102.74,102.78,12603.0,102.1419,102.291,102.1319,102.1717,12603.0
2025-04-28 12:35:00,102.79,102.94,102.74,102.82,14464.0,102.1816,102.3307,102.1319,102.2114,14464.0
2025-04-28 12:40:00,102.82,102.9,102.76,102.87,7449.0,102.2114,102.291,102.1518,102.2611,7449.0
2025-04-28 12:45:00,102.88,102.88,102.63,102.73,9878.0,102.2711,102.2711,102.0226,102.122,9878.0
2025-04-28 12:50:00,102.75,102.76,102.58,102.62,5197.0,102.1419,102.1518,101.9729,102.0126,5197.0
2025-04-28 12:55:00,102.58,102.58,102.39,102.47,5030.0,101.9729,101.9729,101.784,101.8635,5030.0
2025-04-28 13:00:00,102.47,102.49,102.3,102.38,7053.0,101.8635,101.8834,101.6945,101.774,7053.0
2025-04-28 13:05:00,102.32,102.42,102.22,102.22,5991.0,101.7144,101.8138,101.615,101.615,5991.0
2025-04-28 13:10:00,102.23,102.24,102.1,102.1,5679.0,101.6249,101.6349,101.4957,101.4957,5679.0
2025-04-28 13:15:00,102.11,102.25,102.09,102.19,3195.0,101.5056,101.6448,101.4858,101.5852,3195.0
2025-04-28 13:20:00,102.2,102.23,102.15,102.18,7564.0,101.5951,101.6249,101.5454,101.5752,7564.0
2025-04-28 13:25:00,102.21,102.28,101.95,101.97,16085.0,101.605,101.6746,101.3466,101.3665,16085.0
2025-04-28 13:30:00,102.0,102.08,101.95,101.97,16714.0,101.3963,101.4758,101.3466,101.3665,16714.0
2025-04-28 13:35:00,101.98,102.12,101.98,102.12,8428.0,101.3764,101.5156,101.3764,101.5156,8428.0
2025-04-28 13:40:00,102.12,102.17,102.02,102.16,6197.0,101.5156,101.5653,101.4162,101.5553,6197.0
2025-04-28 13:45:00,102.15,102.16,102.08,102.14,7499.0,101.5454,101.5553,101.4758,101.5355,7499.0
2025-04-28 13:50:00,102.16,102.23,102.16,102.16,7733.0,101.5553,101.6249,101.5553,101.5553,7733.0
2025-04-28 13:55:00,102.21,102.34,102.16,102.32,6302.0,101.605,101.7343,101.5553,101.7144,6302.0
2025-04-28 14:00:00,102.34,102.54,102.33,102.47,10810.0,101.7343,101.9331,101.7243,101.8635,10810.0
2025-04-28 14:05:00,102.45,102.52,102.43,102.45,17937.0,101.8436,101.9132,101.8237,101.8436,17937.0
2025-04-28 14:10:00,102.44,102.45,102.36,102.43,4410.0,101.8337,101.8436,101.7542,101.8237,4410.0
2025-04-28 14:15:00,102.43,102.51,102.42,102.45,3118.0,101.8237,101.9033,101.8138,101.8436,3118.0
2025-04-28 14:20:00,102.47,102.66,102.45,102.65,7648.0,101.8635,102.0524,101.8436,102.0424,7648.0
2025-04-28 14:25:00,102.66,102.77,102.64,102.75,8604.0,102.0524,102.1617,102.0325,102.1419,8604.0
2025-04-28 14:30:00,102.73,102.77,102.69,102.73,8959.0,102.122,102.1617,102.0822,102.122,8959.0
2025-04-28 14:35:00,102.71,102.79,102.68,102.73,18196.0,102.1021,102.1816,102.0723,102.122,18196.0
2025-04-28 14:40:00,102.73,102.76,102.68,102.72,27230.0,102.122,102.1518,102.0723,102.112,27230.0
2025-04-28 14:45:00,102.73,102.85,102.71,102.76,6253.0,102.122,102.2413,102.1021,102.1518,6253.0
2025-04-28 14:50:00,102.76,102.82,102.72,102.79,7441.0,102.1518,102.2114,102.112,102.1816,7441.0
2025-04-28 14:55:00,102.77,102.79,102.59,102.59,6434.0,102.1617,102.1816,101.9828,101.9828,6434.0
2025-04-28 15:00:00,102.61,102.7,102.58,102.61,4977.0,102.0027,102.0921,101.9729,102.0027,4977.0
2025-04-28 15:05:00,102.59,102.72,102.58,102.7,7277.0,101.9828,102.112,101.9729,102.0921,7277.0
2025-04-28 15:10:00,102.7,102.77,102.66,102.77,7248.0,102.0921,102.1617,102.0524,102.1617,7248.0
2025-04-28 15:15:00,102.78,102.8,102.72,102.77,4250.0,102.1717,102.1916,102.112,102.1617,4250.0
2025-04-28 15:20:00,102.75,102.88,102.75,102.84,6637.0,102.1419,102.2711,102.1419,102.2313,6637.0
2025-04-28 15:25:00,102.87,102.9,102.8,102.85,7293.0,102.2611,102.291,102.1916,102.2413,7293.0
2025-04-28 15:30:00,102.83,102.88,102.75,102.82,8064.0,102.2214,102.2711,102.1419,102.2114,8064.0
2025-04-28 15:35:00,102.81,102.99,102.64,102.84,21020.0,102.2015,102.3804,102.0325,102.2313,21020.0
2025-04-28 15:40:00,102.83,103.01,102.78,103.01,8186.0,102.2214,102.4003,102.1717,102.4003,8186.0
2025-04-28 15:45:00,102.98,103.06,102.94,102.98,14825.0,102.3705,102.45,102.3307,102.3705,14825.0
2025-04-28 15:50:00,103.03,103.16,102.94,103.11,20507.0,102.4202,102.5494,102.3307,102.4997,20507.0
2025-04-28 15:55:00,103.09,103.09,102.91,102.95,71104.0,102.4798,102.4798,102.3009,102.3407,71104.0
2025-04-29 09:30:00,103.0,104.0,102.99,103.58,26003.0,102.3904,103.3845,102.3804,102.9669,26003.0
2025-04-29 09:35:00,103.63,104.28,103.62,104.08,8215.0,103.0166,103.6628,103.0067,103.464,8215.0
2025-04-29 09:40:00,103.96,104.04,103.86,103.98,2818.0,103.3447,103.4242,103.2453,103.3646,2818.0
2025-04-29 09:45:00,103.93,104.14,103.85,104.0,3225.0,103.3149,103.5236,103.2353,103.3845,3225.0
2025-04-29 09:50:00,104.03,104.28,104.03,104.15,1841.0,103.4143,103.6628,103.4143,103.5336,1841.0
2025-04-29 09:55:00,104.15,104.32,104.01,104.07,9972.0,103.5336,103.7026,103.3944,103.454,9972.0
2025-04-29 10:00:00,104.0,104.15,103.84,104.04,9385.0,103.3845,103.5336,103.2254,103.4242,9385.0
2025-04-29 10:05:00,104.13,104.19,103.95,103.98,5053.0,103.5137,103.5733,103.3348,103.3646,5053.0
2025-04-29 10:10:00,104.01,104.03,103.48,103.64,4026.0,103.3944,103.4143,102.8675,103.0266,4026.0
2025-04-29 10:15:00,103.55,103.55,103.25,103.25,5457.0,102.9371,102.9371,102.6389,102.6389,5457.0
2025-04-29 10:20:00,103.37,103.37,103.05,103.13,6243.0,102.7582,102.7582,102.4401,102.5196,6243.0
2025-04-29 10:25:00,103.03,103.16,103.0,103.0,4548.0,102.4202,102.5494,102.3904,102.3904,4548.0
2025-04-29 10:30:00,103.09,103.22,103.0,103.19,8235.0,102.4798,102.6091,102.3904,102.5792,8235.0
2025-04-29 10:35:00,103.2,103.42,103.2,103.33,6257.0,102.5892,102.8079,102.5892,102.7184,6257.0
2025-04-29 10:40:00,103.43,103.53,103.4,103.49,4985.0,102.8178,102.9172,102.788,102.8775,4985.0
2025-04-29 10:45:00,103.48,103.81,103.48,103.79,3748.0,102.8675,103.1956,102.8675,103.1757,3748.0
2025-04-29 10:50:00,103.79,104.0,103.77,103.91,8948.0,103.1757,103.3845,103.1558,103.295,8948.0
2025-04-29 10:55:00,104.0,104.11,103.86,103.86,10522.0,103.3845,103.4938,103.2453,103.2453,10522.0
2025-04-29 11:00:00,103.84,103.89,103.49,103.49,15241.0,103.2254,103.2751,102.8775,102.8775,15241.0
2025-04-29 11:05:00,103.53,103.73,103.46,103.7,6673.0,102.9172,103.1161,102.8477,103.0862,6673.0
2025-04-29 11:10:00,103.72,103.81,103.65,103.7,4889.0,103.1061,103.1956,103.0365,103.0862,4889.0
2025-04-29 11:15:00,103.72,103.77,103.47,103.51,5959.0,103.1061,103.1558,102.8576,102.8974,5959.0
2025-04-29 11:20:00,103.5,103.62,103.47,103.61,9535.0,102.8874,103.0067,102.8576,102.9968,9535.0
2025-04-29 11:25:00,103.61,103.91,103.61,103.9,2090.0,102.9968,103.295,102.9968,103.285,2090.0
2025-04-29 11:30:00,103.83,103.86,103.69,103.69,6316.0,103.2155,103.2453,103.0763,103.0763,6316.0
2025-04-29 11:35:00,103.69,103.79,103.59,103.72,3049.0,103.0763,103.1757,102.9769,103.1061,3049.0
2025-04-29 11:40:00,103.73,103.8,103.69,103.8,3713.0,103.1161,103.1856,103.0763,103.1856,3713.0
2025-04-29 11:45:00,103.83,103.85,103.67,103.73,4034.0,103.2155,103.2353,103.0564,103.1161,4034.0
2025-04-29 11:50:00,103.75,103.8,103.64,103.69,5150.0,103.1359,103.1856,103.0266,103.0763,5150.0
2025-04-29 11:55:00,103.66,103.66,103.57,103.59,5147.0,103.0465,103.0465,102.957,102.9769,5147.0
2025-04-29 12:00:00,103.63,103.83,103.62,103.82,4397.0,103.0166,103.2155,103.0067,103.2055,4397.0
2025-04-29 12:05:00,103.83,104.02,103.78,103.92,3977.0,103.2155,103.4043,103.1658,103.3049,3977.0
2025-04-29 12:10:00,104.04,104.07,103.96,104.0,4525.0,103.4242,103.454,103.3447,103.3845,4525.0
2025-04-29 12:15:00,104.05,104.08,103.98,104.03,3856.0,103.4342,103.464,103.3646,103.4143,3856.0
2025-04-29 12:20:00,103.98,104.02,103.84,103.84,4909.0,103.3646,103.4043,103.2254,103.2254,4909.0
2025-04-29 12:25:00,103.84,103.9,103.78,103.83,3161.0,103.2254,103.285,103.1658,103.2155,3161.0
2025-04-29 12:30:00,103.83,104.15,103.78,104.04,16453.0,103.2155,103.5336,103.1658,103.4242,16453.0
2025-04-29 12:35:00,104.05,104.09,103.8,103.87,4593.0,103.4342,103.4739,103.1856,103.2552,4593.0
2025-04-29 12:40:00,103.87,103.88,103.77,103.85,2931.0,103.2552,103.2652,103.1558,103.2353,2931.0
2025-04-29 12:45:00,103.9,103.9,103.54,103.54,10694.0,103.285,103.285,102.9272,102.9272,10694.0
2025-04-29 12:50:00,103.56,103.58,103.45,103.48,3067.0,102.9471,102.9669,102.8377,102.8675,3067.0
2025-04-29 12:55:00,103.48,103.5,103.3,103.5,5091.0,102.8675,102.8874,102.6886,102.8874,5091.0
2025-04-29 13:00:00,103.5,103.54,103.41,103.45,22726.0,102.8874,102.9272,102.7979,102.8377,22726.0
2025-04-29 13:05:00,103.45,103.6,103.44,103.56,10630.0,102.8377,102.9868,102.8278,102.9471,10630.0
2025-04-29 13:10:00,103.56,103.65,103.45,103.63,13235.0,102.9471,103.0365,102.8377,103.0166,13235.0
2025-04-29 13:15:00,103.64,103.87,103.61,103.83,10449.0,103.0266,103.2552,102.9968,103.2155,10449.0
2025-04-29 13:20:00,103.83,103.97,103.79,103.97,8072.0,103.2155,103.3546,103.1757,103.3546,8072.0
2025-04-29 13:25:00,103.97,103.98,103.75,103.77,10361.0,103.3546,103.3646,103.1359,103.1558,10361.0
2025-04-29 13:30:00,103.75,103.8,103.69,103.74,15448.0,103.1359,103.1856,103.0763,103.126,15448.0
2025-04-29 13:35:00,103.76,103.82,103.72,103.8,12202.0,103.1459,103.2055,103.1061,103.1856,12202.0
2025-04-29 13:40:00,103.84,103.96,103.83,103.89,12265.0,103.2254,103.3447,103.2155,103.2751,12265.0
2025-04-29 13:45:00,103.88,104.19,103.85,104.19,9728.0,103.2652,103.5733,103.2353,103.5733,9728.0
2025-04-29 13:50:00,104.19,104.23,104.06,104.13,9314.0,103.5733,103.6131,103.4441,103.5137,9314.0
2025-04-29 13:55:00,104.13,104.45,104.13,104.17,29642.0,103.5137,103.8318,103.5137,103.5534,29642.0
2025-04-29 14:00:00,104.12,104.21,104.09,104.2,5331.0,103.5037,103.5932,103.4739,103.5833,5331.0
2025-04-29 14:05:00,104.24,104.24,104.08,104.16,9190.0,103.623,103.623,103.464,103.5435,9190.0
2025-04-29 14:10:00,104.16,104.21,103.95,104.0,7194.0,103.5435,103.5932,103.3348,103.3845,7194.0
2025-04-29 14:15:00,104.03,104.12,104.01,104.03,3099.0,103.4143,103.5037,103.3944,103.4143,3099.0
2025-04-29 14:20:00,104.01,104.02,103.85,103.98,13848.0,103.3944,103.4043,103.2353,103.3646,13848.0
2025-04-29 14:25:00,103.92,103.99,103.81,103.87,6930.0,103.3049,103.3745,103.1956,103.2552,6930.0
2025-04-29 14:30:00,103.88,103.95,103.84,103.95,6245.0,103.2652,103.3348,103.2254,103.3348,6245.0
2025-04-29 14:35:00,103.92,103.98,103.91,103.95,2732.0,103.3049,103.3646,103.295,103.3348,2732.0
2025-04-29 14:40:00,103.94,104.02,103.92,103.96,9322.0,103.3248,103.4043,103.3049,103.3447,9322.0
2025-04-29 14:45:00,103.95,103.98,103.9,103.96,4766.0,103.3348,103.3646,103.285,103.3447,4766.0
2025-04-29 14:50:00,103.95,104.01,103.83,103.94,11878.0,103.3348,103.3944,103.2155,103.3248,11878.0
2025-04-29 14:55:00,103.95,103.96,103.83,103.83,4043.0,103.3348,103.3447,103.2155,103.2155,4043.0
2025-04-29 15:00:00,103.84,103.9,103.68,103.68,10833.0,103.2254,103.285,103.0663,103.0663,10833.0
2025-04-29 15:05:00,103.69,104.03,103.65,103.91,13703.0,103.0763,103.4143,103.0365,103.295,13703.0
2025-04-29 15:10:00,103.93,104.02,103.92,103.93,11680.0,103.3149,103.4043,103.3049,103.3149,11680.0
2025-04-29 15:15:00,103.93,104.05,103.92,104.01,10143.0,103.3149,103.4342,103.3049,103.3944,10143.0
2025-04-29 15:20:00,104.03,104.07,103.99,104.06,9965.0,103.4143,103.454,103.3745,103.4441,9965.0
2025-04-29 15:25:00,104.06,104.06,103.92,103.98,18293.0,103.4441,103.4441,103.3049,103.3646,18293.0
2025-04-29 15:30:00,104.0,104.08,103.94,104.03,18655.0,103.3845,103.464,103.3248,103.4143,18655.0
2025-04-29 15:35:00,103.98,104.02,103.82,103.86,14247.0,103.3646,103.4043,103.2055,103.2453,14247.0
2025-04-29 15:40:00,103.84,103.88,103.74,103.75,21134.0,103.2254,103.2652,103.126,103.1359,21134.0
2025-04-29 15:45:00,103.76,103.86,103.74,103.78,19309.0,103.1459,103.2453,103.126,103.1658,19309.0
2025-04-29 15:50:00,103.76,103.96,103.69,103.81,27059.0,103.1459,103.3447,103.0763,103.1956,27059.0
2025-04-29 15:55:00,103.8,103.83,103.59,103.7,82426.0,103.1856,103.2155,102.9769,103.0862,82426.0
2025-04-30 09:30:00,110.1,110.1,107.53,108.59,164256.0,109.4484,109.4484,106.8936,107.9473,164256.0
2025-04-30 09:35:00,108.59,109.26,108.1,108.61,88538.0,107.9473,108.6133,107.4602,107.9672,88538.0
2025-04-30 09:40:00,108.54,108.65,107.91,108.26,69754.0,107.8976,108.0069,107.2713,107.6192,69754.0
2025-04-30 09:45:00,108.24,108.34,107.59,107.72,40742.0,107.5994,107.6988,106.9532,107.0824,40742.0
2025-04-30 09:50:00,107.72,107.77,107.24,107.72,54808.0,107.0824,107.1321,106.6053,107.0824,54808.0
2025-04-30 09:55:00,107.66,108.65,107.66,108.45,25071.0,107.0228,108.0069,107.0228,107.8081,25071.0
2025-04-30 10:00:00,108.3,108.89,107.92,108.3,15983.0,107.659,108.2455,107.2813,107.659,15983.0
2025-04-30 10:05:00,108.23,108.26,107.4,107.65,11365.0,107.5894,107.6192,106.7643,107.0129,11365.0
2025-04-30 10:10:00,107.65,107.92,107.65,107.73,8280.0,107.0129,107.2813,107.0129,107.0924,8280.0
2025-04-30 10:15:00,107.81,108.06,107.47,107.58,9401.0,107.1719,107.4204,106.8339,106.9433,9401.0
2025-04-30 10:20:00,107.69,107.76,107.47,107.76,16911.0,107.0526,107.1222,106.8339,107.1222,16911.0
2025-04-30 10:25:00,107.7,107.9,107.56,107.79,15014.0,107.0626,107.2614,106.9234,107.152,15014.0
2025-04-30 10:30:00,107.85,108.02,107.64,107.64,11638.0,107.2117,107.3807,107.0029,107.0029,11638.0
2025-04-30 10:35:00,107.61,107.61,107.15,107.23,19882.0,106.9731,106.9731,106.5158,106.5953,19882.0
2025-04-30 10:40:00,107.26,107.37,106.91,107.12,28726.0,106.6252,106.7345,106.2772,106.486,28726.0
2025-04-30 10:45:00,107.01,107.45,106.87,107.42,16569.0,106.3766,106.814,106.2375,106.7842,16569.0
2025-04-30 10:50:00,107.37,107.45,107.08,107.36,10103.0,106.7345,106.814,106.4462,106.7246,10103.0
2025-04-30 10:55:00,107.32,107.7,107.22,107.31,13642.0,106.6848,107.0626,106.5854,106.6749,13642.0
2025-04-30 11:00:00,107.31,107.52,107.01,107.52,13606.0,106.6749,106.8836,106.3766,106.8836,13606.0
2025-04-30 11:05:00,107.48,107.58,107.23,107.41,8709.0,106.8439,106.9433,106.5953,106.7743,8709.0
2025-04-30 11:10:00,107.41,107.83,107.39,107.71,10457.0,106.7743,107.1918,106.7544,107.0725,10457.0
2025-04-30 11:15:00,107.7,107.75,107.56,107.69,5441.0,107.0626,107.1123,106.9234,107.0526,5441.0
2025-04-30 11:20:00,107.74,107.84,107.63,107.67,11132.0,107.1023,107.2017,106.993,107.0327,11132.0
2025-04-30 11:25:00,107.67,107.67,107.47,107.56,6295.0,107.0327,107.0327,106.8339,106.9234,6295.0
2025-04-30 11:30:00,107.6,107.86,107.6,107.78,8336.0,106.9631,107.2216,106.9631,107.1421,8336.0
2025-04-30 11:35:00,107.73,107.97,107.6,107.97,9634.0,107.0924,107.331,106.9631,107.331,9634.0
2025-04-30 11:40:00,107.89,107.98,107.67,107.79,9129.0,107.2514,107.3409,107.0327,107.152,9129.0
2025-04-30 11:45:00,107.69,107.84,107.6,107.84,7399.0,107.0526,107.2017,106.9631,107.2017,7399.0
2025-04-30 11:50:00,107.8,107.96,107.79,107.84,9611.0,107.162,107.321,107.152,107.2017,9611.0
2025-04-30 11:55:00,107.83,107.96,107.62,107.73,11572.0,107.1918,107.321,106.983,107.0924,11572.0
2025-04-30 12:00:00,107.72,107.81,107.4,107.8,9491.0,107.0824,107.1719,106.7643,107.162,9491.0
2025-04-30 12:05:00,107.84,107.9,107.63,107.7,11783.0,107.2017,107.2614,106.993,107.0626,11783.0
2025-04-30 12:10:00,107.7,107.74,107.55,107.71,6001.0,107.0626,107.1023,106.9134,107.0725,6001.0
2025-04-30 12:15:00,107.73,107.99,107.63,107.88,7131.0,107.0924,107.3508,106.993,107.2415,7131.0
2025-04-30 12:20:00,107.78,107.94,107.57,107.58,8208.0,107.1421,107.3011,106.9333,106.9433,8208.0
2025-04-30 12:25:00,107.57,107.65,107.43,107.43,7306.0,106.9333,107.0129,106.7942,106.7942,7306.0
2025-04-30 12:30:00,107.41,107.47,107.22,107.37,7560.0,106.7743,106.8339,106.5854,106.7345,7560.0
2025-04-30 12:35:00,107.37,107.61,107.24,107.6,10558.0,106.7345,106.9731,106.6053,106.9631,10558.0
2025-04-30 12:40:00,107.53,107.92,107.53,107.61,11531.0,106.8936,107.2813,106.8936,106.9731,11531.0
2025-04-30 12:45:00,107.68,107.94,107.67,107.92,7897.0,107.0427,107.3011,107.0327,107.2813,7897.0
2025-04-30 12:50:00,107.92,107.94,107.71,107.78,10693.0,107.2813,107.3011,107.0725,107.1421,10693.0
2025-04-30 12:55:00,107.78,107.92,107.56,107.66,11086.0,107.1421,107.2813,106.9234,107.0228,11086.0
2025-04-30 13:00:00,107.73,107.9,107.73,107.88,5735.0,107.0924,107.2614,107.0924,107.2415,5735.0
2025-04-30 13:05:00,107.79,107.84,107.7,107.78,9500.0,107.152,107.2017,107.0626,107.1421,9500.0
2025-04-30 13:10:00,107.72,107.86,107.65,107.86,13791.0,107.0824,107.2216,107.0129,107.2216,13791.0
2025-04-30 13:15:00,107.86,108.07,107.86,108.01,8295.0,107.2216,107.4304,107.2216,107.3707,8295.0
2025-04-30 13:20:00,108.0,108.01,107.86,108.0,9681.0,107.3608,107.3707,107.2216,107.3608,9681.0
2025-04-30 13:25:00,108.04,108.39,108.04,108.33,17740.0,107.4005,107.7485,107.4005,107.6888,17740.0
2025-04-30 13:30:00,108.33,108.41,108.21,108.27,6029.0,107.6888,107.7684,107.5695,107.6292,6029.0
2025-04-30 13:35:00,108.27,108.32,108.16,108.21,6523.0,107.6292,107.6789,107.5198,107.5695,6523.0
2025-04-30 13:40:00,108.26,108.53,108.21,108.44,13575.0,107.6192,107.8876,107.5695,107.7982,13575.0
2025-04-30 13:45:00,108.48,108.48,108.23,108.3,17343.0,107.8379,107.8379,107.5894,107.659,17343.0
2025-04-30 13:50:00,108.35,108.52,108.32,108.37,9305.0,107.7087,107.8777,107.6789,107.7286,9305.0
2025-04-30 13:55:00,108.41,108.45,108.32,108.39,5972.0,107.7684,107.8081,107.6789,107.7485,5972.0
2025-04-30 14:00:00,108.39,108.39,108.15,108.19,13708.0,107.7485,107.7485,107.5099,107.5497,13708.0
2025-04-30 14:05:00,108.19,108.78,108.11,108.21,24865.0,107.5497,108.1362,107.4701,107.5695,24865.0
2025-04-30 14:10:00,108.18,108.49,108.18,108.34,15523.0,107.5397,107.8479,107.5397,107.6988,15523.0
2025-04-30 14:15:00,108.34,108.55,108.33,108.51,4721.0,107.6988,107.9075,107.6888,107.8678,4721.0
2025-04-30 14:20:00,108.54,108.58,108.47,108.58,8803.0,107.8976,107.9373,107.828,107.9373,8803.0
2025-04-30 14:25:00,108.58,108.58,108.28,108.32,11846.0,107.9373,107.9373,107.6391,107.6789,11846.0
2025-04-30 14:30:00,108.32,108.57,108.28,108.33,13761.0,107.6789,107.9274,107.6391,107.6888,13761.0
2025-04-30 14:35:00,108.28,108.32,108.08,108.12,11390.0,107.6391,107.6789,107.4403,107.4801,11390.0
2025-04-30 14:40:00,108.13,108.2,107.97,108.06,9340.0,107.49,107.5596,107.331,107.4204,9340.0
2025-04-30 14:45:00,108.06,108.33,108.01,108.28,7327.0,107.4204,107.6888,107.3707,107.6391,7327.0
2025-04-30 14:50:00,108.23,108.27,108.12,108.19,10718.0,107.5894,107.6292,107.4801,107.5497,10718.0
2025-04-30 14:55:00,108.2,108.25,108.12,108.13,8525.0,107.5596,107.6093,107.4801,107.49,8525.0
2025-04-30 15:00:00,108.15,108.29,108.14,108.28,9243.0,107.5099,107.6491,107.5,107.6391,9243.0
2025-04-30 15:05:00,108.29,108.31,107.95,107.96,14712.0,107.6491,107.6689,107.3111,107.321,14712.0
2025-04-30 15:10:00,107.93,108.19,107.93,108.19,5862.0,107.2912,107.5497,107.2912,107.5497,5862.0
2025-04-30 15:15:00,108.16,108.27,108.1,108.1,7847.0,107.5198,107.6292,107.4602,107.4602,7847.0
2025-04-30 15:20:00,108.06,108.21,108.02,108.04,14784.0,107.4204,107.5695,107.3807,107.4005,14784.0
2025-04-30 15:25:00,108.05,108.2,107.98,107.98,23751.0,107.4105,107.5596,107.3409,107.3409,23751.0
2025-04-30 15:30:00,107.97,108.09,107.92,107.98,13128.0,107.331,107.4502,107.2813,107.3409,13128.0
2025-04-30 15:35:00,107.99,108.25,107.93,108.23,35064.0,107.3508,107.6093,107.2912,107.5894,35064.0
2025-04-30 15:40:00,108.23,108.57,108.16,108.54,23153.0,107.5894,107.9274,107.5198,107.8976,23153.0
2025-04-30 15:45:00,108.58,108.93,108.56,108.85,32398.0,107.9373,108.2853,107.9175,108.2057,32398.0
2025-04-30 15:50:00,108.85,109.23,108.75,108.94,76844.0,108.2057,108.5835,108.1063,108.2952,76844.0
2025-04-30 15:55:00,108.95,109.26,108.75,108.76,232806.0,108.3052,108.6133,108.1063,108.1163,232806.0
2025-05-01 09:30:00,109.45,109.5,108.34,108.7,37788.0,108.8022,108.8519,107.6988,108.0566,37788.0
2025-05-01 09:35:00,108.7,109.6,108.69,109.5,6653.0,108.0566,108.9513,108.0467,108.8519,6653.0
2025-05-01 09:40:00,109.75,110.22,109.48,109.95,15371.0,109.1004,109.5676,108.832,109.2992,15371.0
2025-05-01 09:45:00,110.01,110.04,109.66,109.76,29318.0,109.3589,109.3887,109.011,109.1104,29318.0
2025-05-01 09:50:00,109.73,110.23,109.65,110.23,12645.0,109.0805,109.5776,109.001,109.5776,12645.0
2025-05-01 09:55:00,110.13,110.33,109.65,109.73,14737.0,109.4782,109.677,109.001,109.0805,14737.0
2025-05-01 10:00:00,109.86,110.41,109.86,110.31,14603.0,109.2098,109.7565,109.2098,109.6571,14603.0
2025-05-01 10:05:00,110.27,110.32,109.93,110.11,22978.0,109.6173,109.667,109.2794,109.4583,22978.0
2025-05-01 10:10:00,110.07,110.15,109.82,109.83,18179.0,109.4185,109.4981,109.17,109.1799,18179.0
2025-05-01 10:15:00,109.92,110.06,109.79,109.86,10730.0,109.2694,109.4086,109.1402,109.2098,10730.0
2025-05-01 10:20:00,109.86,110.0,109.77,109.79,15558.0,109.2098,109.3489,109.1203,109.1402,15558.0
2025-05-01 10:25:00,109.78,109.9,109.7,109.74,7897.0,109.1302,109.2495,109.0507,109.0905,7897.0
2025-05-01 10:30:00,109.71,109.78,109.43,109.57,26441.0,109.0607,109.1302,108.7823,108.9215,26441.0
2025-05-01 10:35:00,109.55,109.66,109.47,109.65,7580.0,108.9016,109.011,108.8221,109.001,7580.0
2025-05-01 10:40:00,109.72,110.05,109.58,109.98,13684.0,109.0706,109.3986,108.9314,109.3291,13684.0
2025-05-01 10:45:00,110.02,110.13,109.68,109.7,11029.0,109.3688,109.4782,109.0308,109.0507,11029.0
2025-05-01 10:50:00,109.66,109.71,109.54,109.6,5194.0,109.011,109.0607,108.8917,108.9513,5194.0
2025-05-01 10:55:00,109.65,109.69,109.41,109.54,17078.0,109.001,109.0408,108.7624,108.8917,17078.0
2025-05-01 11:00:00,109.55,109.55,109.23,109.28,22969.0,108.9016,108.9016,108.5835,108.6332,22969.0
2025-05-01 11:05:00,109.36,109.4,109.19,109.33,27573.0,108.7127,108.7525,108.5437,108.6829,27573.0
2025-05-01 11:10:00,109.26,109.35,109.1,109.26,21626.0,108.6133,108.7028,108.4543,108.6133,21626.0
2025-05-01 11:15:00,109.29,109.63,109.28,109.63,14213.0,108.6431,108.9811,108.6332,108.9811,14213.0
2025-05-01 11:20:00,109.61,109.74,109.61,109.74,10257.0,108.9613,109.0905,108.9613,109.0905,10257.0
2025-05-01 11:25:00,109.75,109.93,109.71,109.82,16755.0,109.1004,109.2794,109.0607,109.17,16755.0
2025-05-01 11:30:00,109.82,109.82,109.62,109.65,5895.0,109.17,109.17,108.9712,109.001,5895.0
2025-05-01 11:35:00,109.61,109.68,109.47,109.58,30862.0,108.9613,109.0308,108.8221,108.9314,30862.0
2025-05-01 11:40:00,109.51,109.56,109.38,109.38,14746.0,108.8618,108.9115,108.7326,108.7326,14746.0
2025-05-01 11:45:00,109.49,109.49,109.35,109.4,23564.0,108.842,108.842,108.7028,108.7525,23564.0
2025-05-01 11:50:00,109.42,109.51,109.41,109.46,8925.0,108.7724,108.8618,108.7624,108.8121,8925.0
2025-05-01 11:55:00,109.46,109.46,109.09,109.3,36626.0,108.8121,108.8121,108.4443,108.6531,36626.0
2025-05-01 12:00:00,109.3,109.39,109.27,109.38,20294.0,108.6531,108.7426,108.6233,108.7326,20294.0
2025-05-01 12:05:00,109.36,109.64,109.36,109.53,7818.0,108.7127,108.9911,108.7127,108.8817,7818.0
2025-05-01 12:10:00,109.52,109.52,109.33,109.36,9675.0,108.8718,108.8718,108.6829,108.7127,9675.0
2025-05-01 12:15:00,109.36,109.36,108.98,109.23,9258.0,108.7127,108.7127,108.335,108.5835,9258.0
2025-05-01 12:20:00,109.17,109.2,109.05,109.2,13546.0,108.5239,108.5537,108.4046,108.5537,13546.0
2025-05-01 12:25:00,109.15,109.34,109.14,109.19,12807.0,108.504,108.6928,108.494,108.5437,12807.0
2025-05-01 12:30:00,109.21,109.37,109.1,109.35,7898.0,108.5636,108.7227,108.4543,108.7028,7898.0
2025-05-01 12:35:00,109.36,109.51,109.34,109.44,11126.0,108.7127,108.8618,108.6928,108.7923,11126.0
2025-05-01 12:40:00,109.44,109.49,109.33,109.38,26451.0,108.7923,108.842,108.6829,108.7326,26451.0
2025-05-01 12:45:00,109.42,109.45,109.0,109.0,30513.0,108.7724,108.8022,108.3549,108.3549,30513.0
2025-05-01 12:50:00,109.05,109.13,108.97,109.07,31538.0,108.4046,108.4841,108.325,108.4244,31538.0
2025-05-01 12:55:00,109.06,109.11,108.9,109.0,12311.0,108.4145,108.4642,108.2555,108.3549,12311.0
2025-05-01 13:00:00,109.0,109.27,108.98,109.27,4801.0,108.3549,108.6233,108.335,108.6233,4801.0
2025-05-01 13:05:00,109.28,109.4,109.19,109.36,14143.0,108.6332,108.7525,108.5437,108.7127,14143.0
2025-05-01 13:10:00,109.37,109.37,109.27,109.35,15831.0,108.7227,108.7227,108.6233,108.7028,15831.0
2025-05-01 13:15:00,109.28,109.41,109.27,109.31,10279.0,108.6332,108.7624,108.6233,108.663,10279.0
2025-05-01 13:20:00,109.31,109.38,109.27,109.37,18802.0,108.663,108.7326,108.6233,108.7227,18802.0
2025-05-01 13:25:00,109.36,109.47,109.35,109.47,22031.0,108.7127,108.8221,108.7028,108.8221,22031.0
2025-05-01 13:30:00,109.46,109.5,109.39,109.48,10730.0,108.8121,108.8519,108.7426,108.832,10730.0
2025-05-01 13:35:00,109.49,109.52,109.35,109.39,24375.0,108.842,108.8718,108.7028,108.7426,24375.0
2025-05-01 13:40:00,109.4,109.43,109.23,109.23,28930.0,108.7525,108.7823,108.5835,108.5835,28930.0
2025-05-01 13:45:00,109.23,109.23,108.98,109.17,9447.0,108.5835,108.5835,108.335,108.5239,9447.0
2025-05-01 13:50:00,109.1,109.19,108.85,108.96,15714.0,108.4543,108.5437,108.2057,108.3151,15714.0
2025-05-01 13:55:00,108.84,108.9,108.74,108.88,5336.0,108.1958,108.2555,108.0964,108.2356,5336.0
2025-05-01 14:00:00,108.82,108.89,108.81,108.84,14083.0,108.1759,108.2455,108.166,108.1958,14083.0
2025-05-01 14:05:00,108.86,109.01,108.83,108.91,15526.0,108.2157,108.3648,108.1859,108.2654,15526.0
2025-05-01 14:10:00,108.89,109.09,108.86,109.09,7346.0,108.2455,108.4443,108.2157,108.4443,7346.0
2025-05-01 14:15:00,109.08,109.17,108.96,109.17,11606.0,108.4344,108.5239,108.3151,108.5239,11606.0
2025-05-01 14:20:00,109.15,109.24,109.1,109.14,37513.0,108.504,108.5934,108.4543,108.494,37513.0
2025-05-01 14:25:00,109.14,109.27,109.09,109.24,11526.0,108.494,108.6233,108.4443,108.5934,11526.0
2025-05-01 14:30:00,109.29,109.33,109.23,109.24,10959.0,108.6431,108.6829,108.5835,108.5934,10959.0
2025-05-01 14:35:00,109.27,109.29,109.16,109.17,9778.0,108.6233,108.6431,108.5139,108.5239,9778.0
2025-05-01 14:40:00,109.19,109.3,109.09,109.25,32833.0,108.5437,108.6531,108.4443,108.6034,32833.0
2025-05-01 14:45:00,109.27,109.3,109.12,109.12,12165.0,108.6233,108.6531,108.4742,108.4742,12165.0
2025-05-01 14:50:00,109.12,109.12,109.02,109.05,8585.0,108.4742,108.4742,108.3747,108.4046,8585.0
2025-05-01 14:55:00,109.04,109.1,109.02,109.06,12432.0,108.3946,108.4543,108.3747,108.4145,12432.0
2025-05-01 15:00:00,109.05,109.23,108.97,109.21,15263.0,108.4046,108.5835,108.325,108.5636,15263.0
2025-05-01 15:05:00,109.18,109.26,109.12,109.12,12259.0,108.5338,108.6133,108.4742,108.4742,12259.0
2025-05-01 15:10:00,109.13,109.15,109.04,109.15,19022.0,108.4841,108.504,108.3946,108.504,19022.0
2025-05-01 15:15:00,109.17,109.31,109.13,109.21,11529.0,108.5239,108.663,108.4841,108.5636,11529.0
2025-05-01 15:20:00,109.21,109.46,109.21,109.37,11739.0,108.5636,108.8121,108.5636,108.7227,11739.0
2025-05-01 15:25:00,109.35,109.53,109.33,109.53,9333.0,108.7028,108.8817,108.6829,108.8817,9333.0
2025-05-01 15:30:00,109.53,109.62,109.45,109.54,15037.0,108.8817,108.9712,108.8022,108.8917,15037.0
2025-05-01 15:35:00,109.51,109.67,109.51,109.6,25389.0,108.8618,109.0209,108.8618,108.9513,25389.0
2025-05-01 15:40:00,109.6,109.71,109.56,109.69,20238.0,108.9513,109.0607,108.9115,109.0408,20238.0
2025-05-01 15:45:00,109.7,109.75,109.57,109.58,50892.0,109.0507,109.1004,108.9215,108.9314,50892.0
2025-05-01 15:50:00,109.6,109.62,109.31,109.35,60603.0,108.9513,108.9712,108.663,108.7028,60603.0
2025-05-01 15:55:00,109.33,109.37,108.68,108.74,172211.0,108.6829,108.7227,108.0368,108.0964,172211.0
2025-05-02 09:30:00,110.49,110.5,109.4,110.34,25508.0,109.836,109.846,108.7525,109.6869,25508.0
2025-05-02 09:35:00,110.11,110.11,109.51,109.72,2200.0,109.4583,109.4583,108.8618,109.0706,2200.0
2025-05-02 09:40:00,109.73,109.99,109.22,109.7,5199.0,109.0805,109.339,108.5736,109.0507,5199.0
2025-05-02 09:45:00,109.71,109.77,109.44,109.63,8090.0,109.0607,109.1203,108.7923,108.9811,8090.0
2025-05-02 09:50:00,109.59,109.63,109.37,109.37,8011.0,108.9414,108.9811,108.7227,108.7227,8011.0
2025-05-02 09:55:00,109.42,109.49,109.31,109.49,2504.0,108.7724,108.842,108.663,108.842,2504.0
2025-05-02 10:00:00,109.45,109.85,109.45,109.76,15430.0,108.8022,109.1998,108.8022,109.1104,15430.0
2025-05-02 10:05:00,109.76,110.21,109.75,110.21,7858.0,109.1104,109.5577,109.1004,109.5577,7858.0
2025-05-02 10:10:00,110.24,110.27,110.12,110.13,22257.0,109.5875,109.6173,109.4682,109.4782,22257.0
2025-05-02 10:15:00,110.16,110.44,110.15,110.35,18611.0,109.508,109.7863,109.4981,109.6969,18611.0
2025-05-02 10:20:00,110.29,110.44,110.2,110.2,21091.0,109.6372,109.7863,109.5478,109.5478,21091.0
2025-05-02 10:25:00,110.21,110.34,110.19,110.3,5621.0,109.5577,109.6869,109.5378,109.6472,5621.0
2025-05-02 10:30:00,110.25,110.3,110.16,110.17,9527.0,109.5975,109.6472,109.508,109.5179,9527.0
2025-05-02 10:35:00,110.18,110.22,110.08,110.17,6258.0,109.5279,109.5676,109.4285,109.5179,6258.0
2025-05-02 10:40:00,110.18,110.39,110.13,110.35,6850.0,109.5279,109.7366,109.4782,109.6969,6850.0
2025-05-02 10:45:00,110.38,110.65,110.34,110.62,5704.0,109.7267,109.9951,109.6869,109.9653,5704.0
2025-05-02 10:50:00,110.53,110.73,110.52,110.73,7528.0,109.8758,110.0746,109.8659,110.0746,7528.0
2025-05-02 10:55:00,110.69,110.76,110.64,110.67,7000.0,110.0349,110.1044,109.9852,110.015,7000.0
2025-05-02 11:00:00,110.72,110.74,110.49,110.51,7039.0,110.0647,110.0846,109.836,109.8559,7039.0
2025-05-02 11:05:00,110.53,110.6,110.46,110.48,7590.0,109.8758,109.9454,109.8062,109.8261,7590.0
2025-05-02 11:10:00,110.48,110.5,110.32,110.4,14362.0,109.8261,109.846,109.667,109.7466,14362.0
2025-05-02 11:15:00,110.34,110.46,110.34,110.38,10808.0,109.6869,109.8062,109.6869,109.7267,10808.0
2025-05-02 11:20:00,110.37,110.38,110.0,110.18,11183.0,109.7168,109.7267,109.3489,109.5279,11183.0
2025-05-02 11:25:00,110.17,110.17,109.95,110.05,9968.0,109.5179,109.5179,109.2992,109.3986,9968.0
2025-05-02 11:30:00,110.09,110.23,110.02,110.17,14402.0,109.4384,109.5776,109.3688,109.5179,14402.0
2025-05-02 11:35:00,110.15,110.52,110.14,110.52,6138.0,109.4981,109.8659,109.4881,109.8659,6138.0
2025-05-02 11:40:00,110.48,110.53,110.33,110.41,13934.0,109.8261,109.8758,109.677,109.7565,13934.0
2025-05-02 11:45:00,110.45,110.55,110.41,110.49,8192.0,109.7963,109.8957,109.7565,109.836,8192.0
2025-05-02 11:50:00,110.45,110.5,110.38,110.43,6350.0,109.7963,109.846,109.7267,109.7764,6350.0
2025-05-02 11:55:00,110.43,110.47,110.37,110.41,5256.0,109.7764,109.8162,109.7168,109.7565,5256.0
2025-05-02 12:00:00,110.32,110.84,110.3,110.69,18759.0,109.667,110.184,109.6472,110.0349,18759.0
2025-05-02 12:05:00,110.8,110.98,110.67,110.92,11513.0,110.1442,110.3231,110.015,110.2635,11513.0
2025-05-02 12:10:00,110.98,111.27,110.95,111.25,9254.0,110.3231,110.6114,110.2933,110.5915,9254.0
2025-05-02 12:15:00,111.26,111.38,111.2,111.28,24401.0,110.6015,110.7208,110.5418,110.6214,24401.0
2025-05-02 12:20:00,111.26,111.31,111.15,111.17,8977.0,110.6015,110.6512,110.4921,110.512,8977.0
2025-05-02 12:25:00,111.17,111.17,110.97,110.98,5261.0,110.512,110.512,110.3132,110.3231,5261.0
2025-05-02 12:30:00,110.99,111.14,110.99,111.08,6247.0,110.3331,110.4822,110.3331,110.4226,6247.0
2025-05-02 12:35:00,111.1,111.21,111.06,111.18,9490.0,110.4424,110.5518,110.4027,110.522,9490.0
2025-05-02 12:40:00,111.16,111.31,111.15,111.19,8368.0,110.5021,110.6512,110.4921,110.5319,8368.0
2025-05-02 12:45:00,111.19,111.35,111.19,111.34,18080.0,110.5319,110.691,110.5319,110.681,18080.0
2025-05-02 12:50:00,111.33,111.35,111.27,111.28,5648.0,110.6711,110.691,110.6114,110.6214,5648.0
2025-05-02 12:55:00,111.28,111.3,111.16,111.28,6022.0,110.6214,110.6412,110.5021,110.6214,6022.0
2025-05-02 13:00:00,111.26,111.44,111.2,111.42,31694.0,110.6015,110.7804,110.5418,110.7605,31694.0
2025-05-02 13:05:00,111.4,111.42,111.22,111.23,16766.0,110.7407,110.7605,110.5617,110.5717,16766.0
2025-05-02 13:10:00,111.19,111.19,111.03,111.11,5854.0,110.5319,110.5319,110.3728,110.4524,5854.0
2025-05-02 13:15:00,111.13,111.16,111.03,111.13,8652.0,110.4723,110.5021,110.3728,110.4723,8652.0
2025-05-02 13:20:00,111.13,111.21,110.97,111.01,8127.0,110.4723,110.5518,110.3132,110.353,8127.0
2025-05-02 13:25:00,111.01,111.11,110.94,111.07,7440.0,110.353,110.4524,110.2834,110.4126,7440.0
2025-05-02 13:30:00,111.02,111.08,110.98,111.02,5092.0,110.3629,110.4226,110.3231,110.3629,5092.0
2025-05-02 13:35:00,111.06,111.27,111.01,111.18,10309.0,110.4027,110.6114,110.353,110.522,10309.0
2025-05-02 13:40:00,111.14,111.18,111.07,111.16,4722.0,110.4822,110.522,110.4126,110.5021,4722.0
2025-05-02 13:45:00,111.16,111.25,111.15,111.16,5892.0,110.5021,110.5915,110.4921,110.5021,5892.0
2025-05-02 13:50:00,111.19,111.2,111.1,111.15,3172.0,110.5319,110.5418,110.4424,110.4921,3172.0
2025-05-02 13:55:00,111.15,111.15,111.02,111.14,10118.0,110.4921,110.4921,110.3629,110.4822,10118.0
2025-05-02 14:00:00,111.15,111.26,111.14,111.24,19088.0,110.4921,110.6015,110.4822,110.5816,19088.0
2025-05-02 14:05:00,111.25,111.3,111.19,111.25,4336.0,110.5915,110.6412,110.5319,110.5915,4336.0
2025-05-02 14:10:00,111.25,111.35,111.23,111.23,6962.0,110.5915,110.691,110.5717,110.5717,6962.0
2025-05-02 14:15:00,111.26,111.42,111.26,111.29,8970.0,110.6015,110.7605,110.6015,110.6313,8970.0
2025-05-02 14:20:00,111.31,111.33,111.15,111.23,7532.0,110.6512,110.6711,110.4921,110.5717,7532.0
2025-05-02 14:25:00,111.26,111.32,111.19,111.23,15106.0,110.6015,110.6611,110.5319,110.5717,15106.0
2025-05-02 14:30:00,111.25,111.31,111.23,111.23,6809.0,110.5915,110.6512,110.5717,110.5717,6809.0
2025-05-02 14:35:00,111.23,111.29,111.18,111.21,5280.0,110.5717,110.6313,110.522,110.5518,5280.0
2025-05-02 14:40:00,111.19,111.23,111.12,111.16,6410.0,110.5319,110.5717,110.4623,110.5021,6410.0
2025-05-02 14:45:00,111.13,111.16,110.88,110.92,6461.0,110.4723,110.5021,110.2237,110.2635,6461.0
2025-05-02 14:50:00,110.93,110.95,110.81,110.86,7331.0,110.2734,110.2933,110.1541,110.2039,7331.0
2025-05-02 14:55:00,110.86,110.95,110.85,110.86,5773.0,110.2039,110.2933,110.1939,110.2039,5773.0
2025-05-02 15:00:00,110.88,110.94,110.8,110.82,5654.0,110.2237,110.2834,110.1442,110.1641,5654.0
2025-05-02 15:05:00,110.82,110.89,110.76,110.89,6404.0,110.1641,110.2337,110.1044,110.2337,6404.0
2025-05-02 15:10:00,110.87,110.89,110.76,110.84,12752.0,110.2138,110.2337,110.1044,110.184,12752.0
2025-05-02 15:15:00,110.84,110.96,110.81,110.96,10962.0,110.184,110.3033,110.1541,110.3033,10962.0
2025-05-02 15:20:00,110.96,111.07,110.93,110.94,8453.0,110.3033,110.4126,110.2734,110.2834,8453.0
2025-05-02 15:25:00,110.94,111.01,110.88,110.88,14516.0,110.2834,110.353,110.2237,110.2237,14516.0
2025-05-02 15:30:00,110.89,110.98,110.83,110.88,12847.0,110.2337,110.3231,110.174,110.2237,12847.0
2025-05-02 15:35:00,110.85,110.98,110.82,110.98,23196.0,110.1939,110.3231,110.1641,110.3231,23196.0
2025-05-02 15:40:00,111.0,111.02,110.87,110.93,13512.0,110.343,110.3629,110.2138,110.2734,13512.0
2025-05-02 15:45:00,110.91,110.91,110.55,110.73,19931.0,110.2536,110.2536,109.8957,110.0746,19931.0
2025-05-02 15:50:00,110.74,110.86,110.48,110.69,38240.0,110.0846,110.2039,109.8261,110.0349,38240.0
2025-05-02 15:55:00,110.69,110.69,110.41,110.5,128875.0,110.0349,110.0349,109.7565,109.846,128875.0
2025-05-05 09:30:00,109.9,110.05,109.65,109.98,18350.0,109.2495,109.3986,109.001,109.3291,18350.0
2025-05-05 09:35:00,110.06,110.27,110.05,110.27,973.0,109.4086,109.6173,109.3986,109.6173,973.0
2025-05-05 09:40:00,110.13,110.13,110.0,110.09,1990.0,109.4782,109.4782,109.3489,109.4384,1990.0
2025-05-05 09:45:00,110.07,110.07,109.82,110.04,7139.0,109.4185,109.4185,109.17,109.3887,7139.0
2025-05-05 09:50:00,110.03,110.27,109.99,110.15,5369.0,109.3788,109.6173,109.339,109.4981,5369.0
2025-05-05 09:55:00,110.2,110.41,110.2,110.34,6541.0,109.5478,109.7565,109.5478,109.6869,6541.0
2025-05-05 10:00:00,110.51,111.34,110.51,111.3,30101.0,109.8559,110.681,109.8559,110.6412,30101.0
2025-05-05 10:05:00,111.23,111.29,110.93,111.26,17565.0,110.5717,110.6313,110.2734,110.6015,17565.0
2025-05-05 10:10:00,111.19,111.39,111.02,111.15,17899.0,110.5319,110.7307,110.3629,110.4921,17899.0
2025-05-05 10:15:00,111.14,111.28,111.09,111.28,22090.0,110.4822,110.6214,110.4325,110.6214,22090.0
2025-05-05 10:20:00,111.28,111.28,111.07,111.08,21520.0,110.6214,110.6214,110.4126,110.4226,21520.0
2025-05-05 10:25:00,111.08,111.17,110.87,111.15,21336.0,110.4226,110.512,110.2138,110.4921,21336.0
2025-05-05 10:30:00,111.08,111.12,110.98,111.01,4025.0,110.4226,110.4623,110.3231,110.353,4025.0
2025-05-05 10:35:00,111.02,111.1,111.01,111.01,23207.0,110.3629,110.4424,110.353,110.353,23207.0
2025-05-05 10:40:00,111.01,111.26,111.0,111.09,8438.0,110.353,110.6015,110.343,110.4325,8438.0
2025-05-05 10:45:00,111.13,111.17,110.91,110.91,6370.0,110.4723,110.512,110.2536,110.2536,6370.0
2025-05-05 10:50:00,110.86,110.9,110.77,110.9,2506.0,110.2039,110.2436,110.1144,110.2436,2506.0
2025-05-05 10:55:00,110.92,111.04,110.86,111.01,3876.0,110.2635,110.3828,110.2039,110.353,3876.0
2025-05-05 11:00:00,111.07,111.2,111.05,111.15,7834.0,110.4126,110.5418,110.3927,110.4921,7834.0
2025-05-05 11:05:00,111.18,111.22,111.15,111.19,2918.0,110.522,110.5617,110.4921,110.5319,2918.0
2025-05-05 11:10:00,111.18,111.27,111.13,111.17,10130.0,110.522,110.6114,110.4723,110.512,10130.0
2025-05-05 11:15:00,111.17,111.17,111.04,111.09,11351.0,110.512,110.512,110.3828,110.4325,11351.0
2025-05-05 11:20:00,111.09,111.18,111.04,111.15,2109.0,110.4325,110.522,110.3828,110.4921,2109.0
2025-05-05 11:25:00,111.14,111.14,111.05,111.06,3100.0,110.4822,110.4822,110.3927,110.4027,3100.0
2025-05-05 11:30:00,111.08,111.1,110.9,110.91,29166.0,110.4226,110.4424,110.2436,110.2536,29166.0
2025-05-05 11:35:00,110.91,110.91,110.71,110.71,4309.0,110.2536,110.2536,110.0547,110.0547,4309.0
2025-05-05 11:40:00,110.72,110.82,110.71,110.8,4726.0,110.0647,110.1641,110.0547,110.1442,4726.0
2025-05-05 11:45:00,110.82,110.88,110.79,110.8,3399.0,110.1641,110.2237,110.1343,110.1442,3399.0
2025-05-05 11:50:00,110.87,111.05,110.87,111.03,3537.0,110.2138,110.3927,110.2138,110.3728,3537.0
2025-05-05 11:55:00,111.03,111.06,110.93,110.98,3598.0,110.3728,110.4027,110.2734,110.3231,3598.0
2025-05-05 12:00:00,110.97,111.13,110.93,111.1,3307.0,110.3132,110.4723,110.2734,110.4424,3307.0
2025-05-05 12:05:00,111.06,111.13,110.95,110.95,5705.0,110.4027,110.4723,110.2933,110.2933,5705.0
2025-05-05 12:10:00,110.95,111.01,110.94,110.98,4014.0,110.2933,110.353,110.2834,110.3231,4014.0
2025-05-05 12:15:00,111.02,111.03,110.96,111.0,5501.0,110.3629,110.3728,110.3033,110.343,5501.0
2025-05-05 12:20:00,110.99,111.01,110.94,110.98,13843.0,110.3331,110.353,110.2834,110.3231,13843.0
2025-05-05 12:25:00,110.98,110.99,110.7,110.86,16709.0,110.3231,110.3331,110.0448,110.2039,16709.0
2025-05-05 12:30:00,110.9,110.91,110.77,110.84,9230.0,110.2436,110.2536,110.1144,110.184,9230.0
2025-05-05 12:35:00,110.84,110.85,110.78,110.8,4655.0,110.184,110.1939,110.1243,110.1442,4655.0
2025-05-05 12:40:00,110.8,110.94,110.79,110.87,3064.0,110.1442,110.2834,110.1343,110.2138,3064.0
2025-05-05 12:45:00,110.86,110.92,110.86,110.9,1151.0,110.2039,110.2635,110.2039,110.2436,1151.0
2025-05-05 12:50:00,110.9,111.03,110.89,111.03,3693.0,110.2436,110.3728,110.2337,110.3728,3693.0
2025-05-05 12:55:00,111.05,111.11,111.0,111.11,2550.0,110.3927,110.4524,110.343,110.4524,2550.0
2025-05-05 13:00:00,111.06,111.14,111.02,111.13,8673.0,110.4027,110.4822,110.3629,110.4723,8673.0
2025-05-05 13:05:00,111.11,111.11,110.87,111.07,19034.0,110.4524,110.4524,110.2138,110.4126,19034.0
2025-05-05 13:10:00,111.08,111.12,110.7,110.7,22786.0,110.4226,110.4623,110.0448,110.0448,22786.0
2025-05-05 13:15:00,110.54,110.62,110.54,110.61,1000.0,109.8857,109.9653,109.8857,109.9553,1000.0
2025-05-05 13:20:00,110.58,110.58,110.49,110.5,4535.0,109.9255,109.9255,109.836,109.846,4535.0
2025-05-05 13:25:00,110.52,110.56,110.49,110.52,5179.0,109.8659,109.9056,109.836,109.8659,5179.0
2025-05-05 13:30:00,110.52,110.63,110.43,110.55,10203.0,109.8659,109.9752,109.7764,109.8957,10203.0
2025-05-05 13:35:00,110.59,110.73,110.59,110.68,6687.0,109.9355,110.0746,109.9355,110.0249,6687.0
2025-05-05 13:40:00,110.68,110.8,110.61,110.65,4909.0,110.0249,110.1442,109.9553,109.9951,4909.0
2025-05-05 13:45:00,110.61,110.76,110.59,110.72,2455.0,109.9553,110.1044,109.9355,110.0647,2455.0
2025-05-05 13:50:00,110.76,110.9,110.73,110.87,13211.0,110.1044,110.2436,110.0746,110.2138,13211.0
2025-05-05 13:55:00,110.84,110.84,110.75,110.79,5775.0,110.184,110.184,110.0945,110.1343,5775.0
2025-05-05 14:00:00,110.78,110.83,110.74,110.76,2848.0,110.1243,110.174,110.0846,110.1044,2848.0
2025-05-05 14:05:00,110.73,110.83,110.72,110.82,5253.0,110.0746,110.174,110.0647,110.1641,5253.0
2025-05-05 14:10:00,110.79,110.82,110.69,110.75,5778.0,110.1343,110.1641,110.0349,110.0945,5778.0
2025-05-05 14:15:00,110.75,110.82,110.75,110.79,1946.0,110.0945,110.1641,110.0945,110.1343,1946.0
2025-05-05 14:20:00,110.79,110.81,110.72,110.72,3801.0,110.1343,110.1541,110.0647,110.0647,3801.0
2025-05-05 14:25:00,110.8,110.8,110.72,110.77,4459.0,110.1442,110.1442,110.0647,110.1144,4459.0
2025-05-05 14:30:00,110.76,110.9,110.76,110.88,3901.0,110.1044,110.2436,110.1044,110.2237,3901.0
2025-05-05 14:35:00,110.87,110.91,110.87,110.88,2719.0,110.2138,110.2536,110.2138,110.2237,2719.0
2025-05-05 14:40:00,110.91,110.97,110.87,110.87,14580.0,110.2536,110.3132,110.2138,110.2138,14580.0
2025-05-05 14:45:00,110.87,110.92,110.77,110.85,7119.0,110.2138,110.2635,110.1144,110.1939,7119.0
2025-05-05 14:50:00,110.82,110.84,110.8,110.83,2972.0,110.1641,110.184,110.1442,110.174,2972.0
2025-05-05 14:55:00,110.77,110.84,110.77,110.82,4769.0,110.1144,110.184,110.1144,110.1641,4769.0
2025-05-05 15:00:00,110.83,110.83,110.58,110.7,5074.0,110.174,110.174,109.9255,110.0448,5074.0
2025-05-05 15:05:00,110.73,110.77,110.67,110.67,6202.0,110.0746,110.1144,110.015,110.015,6202.0
2025-05-05 15:10:00,110.67,110.74,110.66,110.7,3563.0,110.015,110.0846,110.005,110.0448,3563.0
2025-05-05 15:15:00,110.7,110.76,110.67,110.68,4330.0,110.0448,110.1044,110.015,110.0249,4330.0
2025-05-05 15:20:00,110.67,110.67,110.52,110.52,10422.0,110.015,110.015,109.8659,109.8659,10422.0
2025-05-05 15:25:00,110.47,110.54,110.46,110.48,6274.0,109.8162,109.8857,109.8062,109.8261,6274.0
2025-05-05 15:30:00,110.5,110.55,110.45,110.48,12002.0,109.846,109.8957,109.7963,109.8261,12002.0
2025-05-05 15:35:00,110.44,110.56,110.38,110.38,12581.0,109.7863,109.9056,109.7267,109.7267,12581.0
2025-05-05 15:40:00,110.26,110.39,110.26,110.31,10590.0,109.6074,109.7366,109.6074,109.6571,10590.0
2025-05-05 15:45:00,110.34,110.34,110.16,110.22,15665.0,109.6869,109.6869,109.508,109.5676,15665.0
2025-05-05 15:50:00,110.27,110.39,110.19,110.28,22314.0,109.6173,109.7366,109.5378,109.6273,22314.0
2025-05-05 15:55:00,110.24,110.31,110.11,110.21,89572.0,109.5875,109.6571,109.4583,109.5577,89572.0
2025-05-06 09:30:00,109.2,110.06,109.2,110.06,11497.0,108.5537,109.4086,108.5537,109.4086,11497.0
2025-05-06 09:35:00,110.34,110.37,109.81,109.82,4505.0,109.6869,109.7168,109.1601,109.17,4505.0
2025-05-06 09:40:00,109.63,109.63,109.53,109.54,1666.0,108.9811,108.9811,108.8817,108.8917,1666.0
2025-05-06 09:45:00,109.54,109.68,109.5,109.52,8782.0,108.8917,109.0308,108.8519,108.8718,8782.0
2025-05-06 09:50:00,109.48,109.49,109.27,109.41,7323.0,108.832,108.842,108.6233,108.7624,7323.0
2025-05-06 09:55:00,109.54,110.17,109.54,110.0,16418.0,108.8917,109.5179,108.8917,109.3489,16418.0
2025-05-06 10:00:00,109.88,110.04,109.8,109.81,13750.0,109.2297,109.3887,109.1501,109.1601,13750.0
2025-05-06 10:05:00,109.78,109.99,109.74,109.97,2601.0,109.1302,109.339,109.0905,109.3191,2601.0
2025-05-06 10:10:00,109.97,110.11,109.89,109.99,5100.0,109.3191,109.4583,109.2396,109.339,5100.0
2025-05-06 10:15:00,109.95,110.19,109.94,110.19,7842.0,109.2992,109.5378,109.2893,109.5378,7842.0
2025-05-06 10:20:00,110.19,110.33,110.18,110.25,4919.0,109.5378,109.677,109.5279,109.5975,4919.0
2025-05-06 10:25:00,110.21,110.24,110.12,110.19,4774.0,109.5577,109.5875,109.4682,109.5378,4774.0
2025-05-06 10:30:00,110.22,110.25,110.08,110.09,3406.0,109.5676,109.5975,109.4285,109.4384,3406.0
2025-05-06 10:35:00,110.08,110.08,109.81,109.89,2061.0,109.4285,109.4285,109.1601,109.2396,2061.0
2025-05-06 10:40:00,109.9,109.9,109.79,109.82,1254.0,109.2495,109.2495,109.1402,109.17,1254.0
2025-05-06 10:45:00,109.95,110.08,109.95,109.96,3397.0,109.2992,109.4285,109.2992,109.3092,3397.0
2025-05-06 10:50:00,109.95,109.99,109.7,109.72,2851.0,109.2992,109.339,109.0507,109.0706,2851.0
2025-05-06 10:55:00,109.72,109.79,109.65,109.77,3745.0,109.0706,109.1402,109.001,109.1203,3745.0
2025-05-06 11:00:00,109.77,109.83,109.63,109.63,8286.0,109.1203,109.1799,108.9811,108.9811,8286.0
2025-05-06 11:05:00,109.61,109.61,109.29,109.36,5055.0,108.9613,108.9613,108.6431,108.7127,5055.0
2025-05-06 11:10:00,109.34,109.47,109.34,109.47,6448.0,108.6928,108.8221,108.6928,108.8221,6448.0
2025-05-06 11:15:00,109.4,109.43,109.31,109.43,12513.0,108.7525,108.7823,108.663,108.7823,12513.0
2025-05-06 11:20:00,109.48,109.62,109.48,109.58,2690.0,108.832,108.9712,108.832,108.9314,2690.0
2025-05-06 11:25:00,109.45,109.47,109.34,109.47,1832.0,108.8022,108.8221,108.6928,108.8221,1832.0
2025-05-06 11:30:00,109.39,109.53,109.31,109.53,5982.0,108.7426,108.8817,108.663,108.8817,5982.0
2025-05-06 11:35:00,109.48,109.52,109.44,109.5,1738.0,108.832,108.8718,108.7923,108.8519,1738.0
2025-05-06 11:40:00,109.45,109.48,109.2,109.2,3553.0,108.8022,108.832,108.5537,108.5537,3553.0
2025-05-06 11:45:00,109.2,109.25,109.17,109.18,1164.0,108.5537,108.6034,108.5239,108.5338,1164.0
2025-05-06 11:50:00,109.18,109.18,109.06,109.13,1194.0,108.5338,108.5338,108.4145,108.4841,1194.0
2025-05-06 11:55:00,109.12,109.12,109.0,109.0,2696.0,108.4742,108.4742,108.3549,108.3549,2696.0
2025-05-06 12:00:00,109.08,109.22,109.05,109.18,15217.0,108.4344,108.5736,108.4046,108.5338,15217.0
2025-05-06 12:05:00,109.15,109.15,109.06,109.06,692.0,108.504,108.504,108.4145,108.4145,692.0
2025-05-06 12:10:00,109.01,109.51,109.0,109.51,7569.0,108.3648,108.8618,108.3549,108.8618,7569.0
2025-05-06 12:15:00,109.47,109.47,109.29,109.29,1569.0,108.8221,108.8221,108.6431,108.6431,1569.0
2025-05-06 12:20:00,109.26,109.26,109.07,109.14,1479.0,108.6133,108.6133,108.4244,108.494,1479.0
2025-05-06 12:25:00,109.18,109.22,109.09,109.18,3266.0,108.5338,108.5736,108.4443,108.5338,3266.0
2025-05-06 12:30:00,109.23,109.36,109.22,109.32,3370.0,108.5835,108.7127,108.5736,108.673,3370.0
2025-05-06 12:35:00,109.31,109.4,109.27,109.35,3141.0,108.663,108.7525,108.6233,108.7028,3141.0
2025-05-06 12:40:00,109.35,109.35,109.01,109.02,1292.0,108.7028,108.7028,108.3648,108.3747,1292.0
2025-05-06 12:45:00,108.84,108.93,108.84,108.85,923.0,108.1958,108.2853,108.1958,108.2057,923.0
2025-05-06 12:50:00,108.83,108.85,108.7,108.76,5569.0,108.1859,108.2057,108.0566,108.1163,5569.0
2025-05-06 12:55:00,108.71,108.72,108.54,108.72,8055.0,108.0666,108.0765,107.8976,108.0765,8055.0
2025-05-06 13:00:00,108.7,108.79,108.64,108.71,2647.0,108.0566,108.1461,107.997,108.0666,2647.0
2025-05-06 13:05:00,108.79,108.9,108.73,108.88,1892.0,108.1461,108.2555,108.0865,108.2356,1892.0
2025-05-06 13:10:00,108.83,108.95,108.8,108.88,2165.0,108.1859,108.3052,108.156,108.2356,2165.0
2025-05-06 13:15:00,108.83,108.88,108.81,108.81,1447.0,108.1859,108.2356,108.166,108.166,1447.0
2025-05-06 13:20:00,108.87,108.87,108.59,108.59,2058.0,108.2256,108.2256,107.9473,107.9473,2058.0
2025-05-06 13:25:00,108.6,108.63,108.37,108.45,4733.0,107.9572,107.9871,107.7286,107.8081,4733.0
2025-05-06 13:30:00,108.44,108.52,108.31,108.49,6536.0,107.7982,107.8777,107.6689,107.8479,6536.0
2025-05-06 13:35:00,108.48,108.5,108.31,108.33,1728.0,107.8379,107.8578,107.6689,107.6888,1728.0
2025-05-06 13:40:00,108.16,108.19,108.16,108.18,1023.0,107.5198,107.5497,107.5198,107.5397,1023.0
2025-05-06 13:45:00,108.15,108.2,107.96,108.13,42359.0,107.5099,107.5596,107.321,107.49,42359.0
2025-05-06 13:50:00,108.13,108.24,108.13,108.23,4969.0,107.49,107.5994,107.49,107.5894,4969.0
2025-05-06 13:55:00,108.21,108.33,108.21,108.32,4581.0,107.5695,107.6888,107.5695,107.6789,4581.0
2025-05-06 14:00:00,108.33,108.52,108.23,108.23,39148.0,107.6888,107.8777,107.5894,107.5894,39148.0
2025-05-06 14:05:00,108.23,108.41,108.23,108.41,10822.0,107.5894,107.7684,107.5894,107.7684,10822.0
2025-05-06 14:10:00,108.39,108.39,108.2,108.28,8519.0,107.7485,107.7485,107.5596,107.6391,8519.0
2025-05-06 14:15:00,108.16,108.39,108.08,108.39,10924.0,107.5198,107.7485,107.4403,107.7485,10924.0
2025-05-06 14:20:00,108.41,108.54,108.39,108.51,12025.0,107.7684,107.8976,107.7485,107.8678,12025.0
2025-05-06 14:25:00,108.51,108.6,108.43,108.55,7940.0,107.8678,107.9572,107.7882,107.9075,7940.0
2025-05-06 14:30:00,108.61,108.61,108.51,108.54,1575.0,107.9672,107.9672,107.8678,107.8976,1575.0
2025-05-06 14:35:00,108.55,108.65,108.51,108.64,2579.0,107.9075,108.0069,107.8678,107.997,2579.0
2025-05-06 14:40:00,108.63,108.78,108.6,108.74,9917.0,107.9871,108.1362,107.9572,108.0964,9917.0
2025-05-06 14:45:00,108.73,108.97,108.73,108.97,2564.0,108.0865,108.325,108.0865,108.325,2564.0
2025-05-06 14:50:00,108.91,108.91,108.72,108.75,11394.0,108.2654,108.2654,108.0765,108.1063,11394.0
2025-05-06 14:55:00,108.75,108.85,108.73,108.83,6498.0,108.1063,108.2057,108.0865,108.1859,6498.0
2025-05-06 15:00:00,108.82,108.84,108.69,108.84,8147.0,108.1759,108.1958,108.0467,108.1958,8147.0
2025-05-06 15:05:00,108.86,108.86,108.72,108.77,2106.0,108.2157,108.2157,108.0765,108.1262,2106.0
2025-05-06 15:10:00,108.7,108.72,108.65,108.67,2912.0,108.0566,108.0765,108.0069,108.0268,2912.0
2025-05-06 15:15:00,108.64,108.8,108.64,108.75,5908.0,107.997,108.156,107.997,108.1063,5908.0
2025-05-06 15:20:00,108.73,108.73,108.65,108.68,2899.0,108.0865,108.0865,108.0069,108.0368,2899.0
2025-05-06 15:25:00,108.68,108.72,108.64,108.67,3186.0,108.0368,108.0765,107.997,108.0268,3186.0
2025-05-06 15:30:00,108.7,108.84,108.66,108.7,13001.0,108.0566,108.1958,108.0169,108.0566,13001.0
2025-05-06 15:35:00,108.73,108.8,108.68,108.73,6797.0,108.0865,108.156,108.0368,108.0865,6797.0
2025-05-06 15:40:00,108.7,108.78,108.66,108.76,8990.0,108.0566,108.1362,108.0169,108.1163,8990.0
2025-05-06 15:45:00,108.8,108.87,108.68,108.84,15300.0,108.156,108.2256,108.0368,108.1958,15300.0
2025-05-06 15:50:00,108.75,108.75,108.48,108.64,12849.0,108.1063,108.1063,107.8379,107.997,12849.0
2025-05-06 15:55:00,108.61,108.75,108.47,108.55,71851.0,107.9672,108.1063,107.828,107.9075,71851.0
2025-05-07 09:30:00,108.41,108.71,108.05,108.32,17743.0,107.7684,108.0666,107.4105,107.6789,17743.0
2025-05-07 09:35:00,108.08,108.53,107.84,108.4,10352.0,107.4403,107.8876,107.2017,107.7584,10352.0
2025-05-07 09:40:00,108.4,108.54,108.3,108.4,12765.0,107.7584,107.8976,107.659,107.7584,12765.0
2025-05-07 09:45:00,108.53,108.53,108.06,108.14,7561.0,107.8876,107.8876,107.4204,107.5,7561.0
2025-05-07 09:50:00,108.19,108.41,108.14,108.34,8176.0,107.5497,107.7684,107.5,107.6988,8176.0
2025-05-07 09:55:00,108.39,108.44,108.23,108.23,4735.0,107.7485,107.7982,107.5894,107.5894,4735.0
2025-05-07 10:00:00,108.02,108.16,107.94,108.0,13156.0,107.3807,107.5198,107.3011,107.3608,13156.0
2025-05-07 10:05:00,108.0,108.0,107.63,107.64,9815.0,107.3608,107.3608,106.993,107.0029,9815.0
2025-05-07 10:10:00,107.68,107.68,107.22,107.35,14540.0,107.0427,107.0427,106.5854,106.7146,14540.0
2025-05-07 10:15:00,107.37,107.51,107.37,107.39,11615.0,106.7345,106.8737,106.7345,106.7544,11615.0
2025-05-07 10:20:00,107.44,107.46,107.29,107.31,4677.0,106.8041,106.824,106.655,106.6749,4677.0
2025-05-07 10:25:00,107.3,107.46,107.22,107.46,13259.0,106.6649,106.824,106.5854,106.824,13259.0
2025-05-07 10:30:00,107.39,107.4,107.31,107.39,2780.0,106.7544,106.7643,106.6749,106.7544,2780.0
2025-05-07 10:35:00,107.38,107.44,107.29,107.39,6295.0,106.7444,106.8041,106.655,106.7544,6295.0
2025-05-07 10:40:00,107.38,107.61,107.38,107.42,3340.0,106.7444,106.9731,106.7444,106.7842,3340.0
2025-05-07 10:45:00,107.49,107.55,107.47,107.49,4918.0,106.8538,106.9134,106.8339,106.8538,4918.0
2025-05-07 10:50:00,107.55,107.55,107.3,107.31,5412.0,106.9134,106.9134,106.6649,106.6749,5412.0
2025-05-07 10:55:00,107.3,107.35,107.23,107.31,3850.0,106.6649,106.7146,106.5953,106.6749,3850.0
2025-05-07 11:00:00,107.29,107.38,107.2,107.36,7141.0,106.655,106.7444,106.5655,106.7246,7141.0
2025-05-07 11:05:00,107.36,107.68,107.31,107.65,4772.0,106.7246,107.0427,106.6749,107.0129,4772.0
2025-05-07 11:10:00,107.65,107.75,107.57,107.66,7535.0,107.0129,107.1123,106.9333,107.0228,7535.0
2025-05-07 11:15:00,107.66,107.7,107.53,107.54,4873.0,107.0228,107.0626,106.8936,106.9035,4873.0
2025-05-07 11:20:00,107.6,107.82,107.48,107.8,5774.0,106.9631,107.1818,106.8439,107.162,5774.0
2025-05-07 11:25:00,107.76,107.87,107.76,107.78,4001.0,107.1222,107.2315,107.1222,107.1421,4001.0
2025-05-07 11:30:00,107.84,108.02,107.78,107.84,4992.0,107.2017,107.3807,107.1421,107.2017,4992.0
2025-05-07 11:35:00,107.8,107.91,107.71,107.84,4892.0,107.162,107.2713,107.0725,107.2017,4892.0
2025-05-07 11:40:00,107.84,108.0,107.83,107.95,3537.0,107.2017,107.3608,107.1918,107.3111,3537.0
2025-05-07 11:45:00,107.89,107.91,107.77,107.78,3652.0,107.2514,107.2713,107.1321,107.1421,3652.0
2025-05-07 11:50:00,107.77,107.96,107.72,107.9,2967.0,107.1321,107.321,107.0824,107.2614,2967.0
2025-05-07 11:55:00,107.95,108.03,107.85,107.86,3010.0,107.3111,107.3906,107.2117,107.2216,3010.0
2025-05-07 12:00:00,107.91,107.94,107.8,107.81,2390.0,107.2713,107.3011,107.162,107.1719,2390.0
2025-05-07 12:05:00,107.87,107.97,107.86,107.93,4050.0,107.2315,107.331,107.2216,107.2912,4050.0
2025-05-07 12:10:00,107.93,108.0,107.78,107.78,4745.0,107.2912,107.3608,107.1421,107.1421,4745.0
2025-05-07 12:15:00,107.8,107.81,107.58,107.61,6092.0,107.162,107.1719,106.9433,106.9731,6092.0
2025-05-07 12:20:00,107.63,107.63,107.37,107.38,2361.0,106.993,106.993,106.7345,106.7444,2361.0
2025-05-07 12:25:00,107.35,107.52,107.27,107.27,2480.0,106.7146,106.8836,106.6351,106.6351,2480.0
2025-05-07 12:30:00,107.26,107.48,107.26,107.41,3549.0,106.6252,106.8439,106.6252,106.7743,3549.0
2025-05-07 12:35:00,107.34,107.45,107.34,107.45,1507.0,106.7047,106.814,106.7047,106.814,1507.0
2025-05-07 12:40:00,107.42,107.54,107.41,107.5,4037.0,106.7842,106.9035,106.7743,106.8637,4037.0
2025-05-07 12:45:00,107.46,107.54,107.43,107.44,2000.0,106.824,106.9035,106.7942,106.8041,2000.0
2025-05-07 12:50:00,107.48,107.63,107.46,107.52,4991.0,106.8439,106.993,106.824,106.8836,4991.0
2025-05-07 12:55:00,107.5,107.64,107.5,107.6,4574.0,106.8637,107.0029,106.8637,106.9631,4574.0
2025-05-07 13:00:00,107.58,107.7,107.58,107.63,5242.0,106.9433,107.0626,106.9433,106.993,5242.0
2025-05-07 13:05:00,107.59,107.59,107.49,107.55,1330.0,106.9532,106.9532,106.8538,106.9134,1330.0
2025-05-07 13:10:00,107.51,107.55,107.47,107.5,5517.0,106.8737,106.9134,106.8339,106.8637,5517.0
2025-05-07 13:15:00,107.47,107.48,107.36,107.37,4093.0,106.8339,106.8439,106.7246,106.7345,4093.0
2025-05-07 13:20:00,107.31,107.37,107.23,107.29,1809.0,106.6749,106.7345,106.5953,106.655,1809.0
2025-05-07 13:25:00,107.34,107.35,107.15,107.16,1657.0,106.7047,106.7146,106.5158,106.5258,1657.0
2025-05-07 13:30:00,107.13,107.14,106.97,106.97,1241.0,106.4959,106.5059,106.3369,106.3369,1241.0
2025-05-07 13:35:00,106.97,106.97,106.79,106.81,6571.0,106.3369,106.3369,106.1579,106.1778,6571.0
2025-05-07 13:40:00,106.78,106.82,106.69,106.69,4531.0,106.148,106.1878,106.0585,106.0585,4531.0
2025-05-07 13:45:00,106.69,106.93,106.68,106.91,16860.0,106.0585,106.2971,106.0486,106.2772,16860.0
2025-05-07 13:50:00,106.91,107.01,106.65,106.86,11819.0,106.2772,106.3766,106.0188,106.2275,11819.0
2025-05-07 13:55:00,106.89,106.89,106.72,106.72,4334.0,106.2573,106.2573,106.0884,106.0884,4334.0
2025-05-07 14:00:00,106.76,107.16,106.59,106.73,12457.0,106.1281,106.5258,105.9591,106.0983,12457.0
2025-05-07 14:05:00,106.73,106.73,106.0,106.18,5696.0,106.0983,106.0983,105.3726,105.5516,5696.0
2025-05-07 14:10:00,106.16,106.32,106.0,106.0,13270.0,105.5317,105.6907,105.3726,105.3726,13270.0
2025-05-07 14:15:00,106.0,106.15,105.89,105.98,7203.0,105.3726,105.5217,105.2633,105.3527,7203.0
2025-05-07 14:20:00,106.07,106.19,106.0,106.18,11152.0,105.4422,105.5615,105.3726,105.5516,11152.0
2025-05-07 14:25:00,106.18,106.26,106.14,106.18,6081.0,105.5516,105.6311,105.5118,105.5516,6081.0
2025-05-07 14:30:00,106.18,106.71,106.18,106.64,11311.0,105.5516,106.0784,105.5516,106.0088,11311.0
2025-05-07 14:35:00,106.64,106.79,106.49,106.78,23592.0,106.0088,106.1579,105.8597,106.148,23592.0
2025-05-07 14:40:00,106.78,106.97,106.77,106.81,11374.0,106.148,106.3369,106.1381,106.1778,11374.0
2025-05-07 14:45:00,106.82,106.92,106.28,106.43,16586.0,106.1878,106.2872,105.651,105.8001,16586.0
2025-05-07 14:50:00,106.51,106.57,106.22,106.4,4486.0,105.8796,105.9392,105.5913,105.7702,4486.0
2025-05-07 14:55:00,106.49,106.9,106.39,106.78,5384.0,105.8597,106.2673,105.7603,106.148,5384.0
2025-05-07 15:00:00,106.78,106.82,106.66,106.72,7174.0,106.148,106.1878,106.0287,106.0884,7174.0
2025-05-07 15:05:00,106.65,106.84,106.61,106.81,6097.0,106.0188,106.2076,105.979,106.1778,6097.0
2025-05-07 15:10:00,106.72,106.77,106.56,106.67,5520.0,106.0884,106.1381,105.9293,106.0387,5520.0
2025-05-07 15:15:00,106.69,106.72,106.53,106.69,7603.0,106.0585,106.0884,105.8995,106.0585,7603.0
2025-05-07 15:20:00,106.69,106.73,106.52,106.57,11274.0,106.0585,106.0983,105.8895,105.9392,11274.0
2025-05-07 15:25:00,106.47,106.47,106.14,106.16,7060.0,105.8398,105.8398,105.5118,105.5317,7060.0
2025-05-07 15:30:00,106.12,106.26,106.09,106.11,8612.0,105.4919,105.6311,105.4621,105.482,8612.0
2025-05-07 15:35:00,106.1,106.46,106.09,106.23,9175.0,105.472,105.8299,105.4621,105.6013,9175.0
2025-05-07 15:40:00,106.26,107.04,106.23,106.69,24231.0,105.6311,106.4065,105.6013,106.0585,24231.0
2025-05-07 15:45:00,106.74,106.85,106.49,106.64,16587.0,106.1082,106.2176,105.8597,106.0088,16587.0
2025-05-07 15:50:00,106.61,106.72,106.39,106.66,29591.0,105.979,106.0884,105.7603,106.0287,29591.0
2025-05-07 15:55:00,106.67,106.84,106.49,106.73,110005.0,106.0387,106.2076,105.8597,106.0983,110005.0
2025-05-08 09:30:00,107.46,107.52,107.15,107.26,16172.0,106.824,106.8836,106.5158,106.6252,16172.0
2025-05-08 09:35:00,107.73,107.73,107.5,107.54,1250.0,107.0924,107.0924,106.8637,106.9035,1250.0
2025-05-08 09:40:00,107.65,108.15,107.65,107.88,11093.0,107.0129,107.5099,107.0129,107.2415,11093.0
2025-05-08 09:45:00,107.84,107.88,107.76,107.76,4633.0,107.2017,107.2415,107.1222,107.1222,4633.0
2025-05-08 09:50:00,107.76,107.95,107.67,107.7,7588.0,107.1222,107.3111,107.0327,107.0626,7588.0
2025-05-08 09:55:00,107.7,108.05,107.67,108.05,19382.0,107.0626,107.4105,107.0327,107.4105,19382.0
2025-05-08 10:00:00,108.0,108.29,107.94,108.08,26237.0,107.3608,107.6491,107.3011,107.4403,26237.0
2025-05-08 10:05:00,108.03,108.14,107.73,107.73,10031.0,107.3906,107.5,107.0924,107.0924,10031.0
2025-05-08 10:10:00,107.67,107.71,107.5,107.62,9018.0,107.0327,107.0725,106.8637,106.983,9018.0
2025-05-08 10:15:00,107.62,107.78,107.57,107.78,5650.0,106.983,107.1421,106.9333,107.1421,5650.0
2025-05-08 10:20:00,107.84,108.1,107.84,107.99,5067.0,107.2017,107.4602,107.2017,107.3508,5067.0
2025-05-08 10:25:00,107.97,108.13,107.97,108.13,2320.0,107.331,107.49,107.331,107.49,2320.0
2025-05-08 10:30:00,108.13,108.38,108.07,108.36,5445.0,107.49,107.7385,107.4304,107.7186,5445.0
2025-05-08 10:35:00,108.38,108.38,108.19,108.31,5417.0,107.7385,107.7385,107.5497,107.6689,5417.0
2025-05-08 10:40:00,108.16,108.35,108.15,108.35,3340.0,107.5198,107.7087,107.5099,107.7087,3340.0
2025-05-08 10:45:00,108.38,108.56,108.18,108.45,36201.0,107.7385,107.9175,107.5397,107.8081,36201.0
2025-05-08 10:50:00,108.48,108.7,108.29,108.3,3627.0,107.8379,108.0566,107.6491,107.659,3627.0
2025-05-08 10:55:00,108.29,108.31,108.07,108.2,6075.0,107.6491,107.6689,107.4304,107.5596,6075.0
2025-05-08 11:00:00,108.2,108.37,108.13,108.14,3950.0,107.5596,107.7286,107.49,107.5,3950.0
2025-05-08 11:05:00,108.14,108.45,108.1,108.4,1999.0,107.5,107.8081,107.4602,107.7584,1999.0
2025-05-08 11:10:00,108.44,108.46,108.32,108.38,3259.0,107.7982,107.8181,107.6789,107.7385,3259.0
2025-05-08 11:15:00,108.32,108.38,108.24,108.25,8717.0,107.6789,107.7385,107.5994,107.6093,8717.0
2025-05-08 11:20:00,108.24,108.61,108.24,108.5,4135.0,107.5994,107.9672,107.5994,107.8578,4135.0
2025-05-08 11:25:00,108.59,108.82,108.58,108.67,10590.0,107.9473,108.1759,107.9373,108.0268,10590.0
2025-05-08 11:30:00,108.59,108.81,108.5,108.81,11876.0,107.9473,108.166,107.8578,108.166,11876.0
2025-05-08 11:35:00,108.81,108.83,108.71,108.82,17328.0,108.166,108.1859,108.0666,108.1759,17328.0
2025-05-08 11:40:00,108.8,109.12,108.76,109.12,59500.0,108.156,108.4742,108.1163,108.4742,59500.0
2025-05-08 11:45:00,109.17,109.25,109.05,109.16,11995.0,108.5239,108.6034,108.4046,108.5139,11995.0
2025-05-08 11:50:00,109.17,109.17,108.97,109.15,9019.0,108.5239,108.5239,108.325,108.504,9019.0
2025-05-08 11:55:00,109.06,109.11,108.93,109.1,7809.0,108.4145,108.4642,108.2853,108.4543,7809.0
2025-05-08 12:00:00,109.15,109.29,109.14,109.14,5063.0,108.504,108.6431,108.494,108.494,5063.0
2025-05-08 12:05:00,109.14,109.15,109.01,109.01,6742.0,108.494,108.504,108.3648,108.3648,6742.0
2025-05-08 12:10:00,109.04,109.23,108.91,109.18,6547.0,108.3946,108.5835,108.2654,108.5338,6547.0
2025-05-08 12:15:00,109.24,109.53,109.22,109.53,5323.0,108.5934,108.8817,108.5736,108.8817,5323.0
2025-05-08 12:20:00,109.56,109.59,109.44,109.46,5441.0,108.9115,108.9414,108.7923,108.8121,5441.0
2025-05-08 12:25:00,109.45,109.45,109.22,109.24,6799.0,108.8022,108.8022,108.5736,108.5934,6799.0
2025-05-08 12:30:00,109.35,109.44,109.34,109.44,7027.0,108.7028,108.7923,108.6928,108.7923,7027.0
2025-05-08 12:35:00,109.39,109.61,109.39,109.57,3150.0,108.7426,108.9613,108.7426,108.9215,3150.0
2025-05-08 12:40:00,109.57,109.62,109.5,109.61,3258.0,108.9215,108.9712,108.8519,108.9613,3258.0
2025-05-08 12:45:00,109.6,109.8,109.6,109.8,1382.0,108.9513,109.1501,108.9513,109.1501,1382.0
2025-05-08 12:50:00,109.76,109.76,109.68,109.72,2600.0,109.1104,109.1104,109.0308,109.0706,2600.0
2025-05-08 12:55:00,109.76,109.87,109.76,109.87,4565.0,109.1104,109.2197,109.1104,109.2197,4565.0
2025-05-08 13:00:00,109.89,109.92,109.66,109.69,7964.0,109.2396,109.2694,109.011,109.0408,7964.0
2025-05-08 13:05:00,109.65,109.66,109.58,109.6,2927.0,109.001,109.011,108.9314,108.9513,2927.0
2025-05-08 13:10:00,109.58,109.58,109.43,109.44,2815.0,108.9314,108.9314,108.7823,108.7923,2815.0
2025-05-08 13:15:00,109.45,109.51,109.43,109.47,2500.0,108.8022,108.8618,108.7823,108.8221,2500.0
2025-05-08 13:20:00,109.47,109.59,109.41,109.59,4458.0,108.8221,108.9414,108.7624,108.9414,4458.0
2025-05-08 13:25:00,109.55,109.56,109.42,109.47,4902.0,108.9016,108.9115,108.7724,108.8221,4902.0
2025-05-08 13:30:00,109.5,109.6,109.38,109.38,7749.0,108.8519,108.9513,108.7326,108.7326,7749.0
2025-05-08 13:35:00,109.38,109.43,109.33,109.37,4162.0,108.7326,108.7823,108.6829,108.7227,4162.0
2025-05-08 13:40:00,109.36,109.39,109.29,109.31,3587.0,108.7127,108.7426,108.6431,108.663,3587.0
2025-05-08 13:45:00,109.3,109.31,109.12,109.14,8347.0,108.6531,108.663,108.4742,108.494,8347.0
2025-05-08 13:50:00,109.14,109.3,109.1,109.22,16619.0,108.494,108.6531,108.4543,108.5736,16619.0
2025-05-08 13:55:00,109.26,109.26,109.03,109.07,3425.0,108.6133,108.6133,108.3847,108.4244,3425.0
2025-05-08 14:00:00,109.03,109.21,109.03,109.03,5258.0,108.3847,108.5636,108.3847,108.3847,5258.0
2025-05-08 14:05:00,109.01,109.01,108.95,108.98,2615.0,108.3648,108.3648,108.3052,108.335,2615.0
2025-05-08 14:10:00,108.96,108.99,108.77,108.79,23475.0,108.3151,108.3449,108.1262,108.1461,23475.0
2025-05-08 14:15:00,108.79,108.85,108.65,108.77,23886.0,108.1461,108.2057,108.0069,108.1262,23886.0
2025-05-08 14:20:00,108.81,108.94,108.77,108.84,6899.0,108.166,108.2952,108.1262,108.1958,6899.0
2025-05-08 14:25:00,108.85,108.97,108.8,108.81,6018.0,108.2057,108.325,108.156,108.166,6018.0
2025-05-08 14:30:00,108.88,109.08,108.87,109.06,2828.0,108.2356,108.4344,108.2256,108.4145,2828.0
2025-05-08 14:35:00,109.06,109.1,109.0,109.01,5910.0,108.4145,108.4543,108.3549,108.3648,5910.0
2025-05-08 14:40:00,109.04,109.14,108.97,109.14,5081.0,108.3946,108.494,108.325,108.494,5081.0
2025-05-08 14:45:00,109.09,109.18,109.09,109.14,5035.0,108.4443,108.5338,108.4443,108.494,5035.0
2025-05-08 14:50:00,109.1,109.13,109.03,109.13,5196.0,108.4543,108.4841,108.3847,108.4841,5196.0
2025-05-08 14:55:00,109.1,109.14,108.99,109.01,5229.0,108.4543,108.494,108.3449,108.3648,5229.0
2025-05-08 15:00:00,109.0,109.0,108.9,108.94,14658.0,108.3549,108.3549,108.2555,108.2952,14658.0
2025-05-08 15:05:00,108.9,108.9,108.8,108.88,5970.0,108.2555,108.2555,108.156,108.2356,5970.0
2025-05-08 15:10:00,108.88,108.94,108.83,108.91,4800.0,108.2356,108.2952,108.1859,108.2654,4800.0
2025-05-08 15:15:00,108.94,109.03,108.91,109.03,6310.0,108.2952,108.3847,108.2654,108.3847,6310.0
2025-05-08 15:20:00,109.07,109.42,109.07,109.27,34792.0,108.4244,108.7724,108.4244,108.6233,34792.0
2025-05-08 15:25:00,109.29,109.42,109.27,109.31,6419.0,108.6431,108.7724,108.6233,108.663,6419.0
2025-05-08 15:30:00,109.36,109.38,109.25,109.29,5441.0,108.7127,108.7326,108.6034,108.6431,5441.0
2025-05-08 15:35:00,109.32,109.32,109.19,109.2,10382.0,108.673,108.673,108.5437,108.5537,10382.0
2025-05-08 15:40:00,109.2,109.21,109.08,109.13,14285.0,108.5537,108.5636,108.4344,108.4841,14285.0
2025-05-08 15:45:00,109.13,109.13,108.9,108.92,15650.0,108.4841,108.4841,108.2555,108.2753,15650.0
2025-05-08 15:50:00,108.9,108.94,108.67,108.71,28361.0,108.2555,108.2952,108.0268,108.0666,28361.0
2025-05-08 15:55:00,108.74,108.74,108.44,108.57,105626.0,108.0964,108.0964,107.7982,107.9274,105626.0
2025-05-09 09:30:00,108.93,109.48,108.8,109.44,29918.0,108.2853,108.832,108.156,108.7923,29918.0
2025-05-09 09:35:00,109.34,109.62,109.22,109.43,5482.0,108.6928,108.9712,108.5736,108.7823,5482.0
2025-05-09 09:40:00,109.29,109.45,109.2,109.36,4059.0,108.6431,108.8022,108.5537,108.7127,4059.0
2025-05-09 09:45:00,109.29,109.34,109.14,109.26,8762.0,108.6431,108.6928,108.494,108.6133,8762.0
2025-05-09 09:50:00,109.24,109.53,109.24,109.47,5280.0,108.5934,108.8817,108.5934,108.8221,5280.0
2025-05-09 09:55:00,109.48,109.54,109.3,109.37,13949.0,108.832,108.8917,108.6531,108.7227,13949.0
2025-05-09 10:00:00,109.36,109.79,109.35,109.64,24349.0,108.7127,109.1402,108.7028,108.9911,24349.0
2025-05-09 10:05:00,109.64,109.76,109.59,109.63,6903.0,108.9911,109.1104,108.9414,108.9811,6903.0
2025-05-09 10:10:00,109.6,109.73,109.54,109.54,11916.0,108.9513,109.0805,108.8917,108.8917,11916.0
2025-05-09 10:15:00,109.51,109.65,109.43,109.49,10872.0,108.8618,109.001,108.7823,108.842,10872.0
2025-05-09 10:20:00,109.43,109.53,109.35,109.5,4668.0,108.7823,108.8817,108.7028,108.8519,4668.0
2025-05-09 10:25:00,109.52,109.6,109.29,109.35,15013.0,108.8718,108.9513,108.6431,108.7028,15013.0
2025-05-09 10:30:00,109.32,109.52,109.21,109.51,26977.0,108.673,108.8718,108.5636,108.8618,26977.0
2025-05-09 10:35:00,109.44,109.61,109.4,109.61,19066.0,108.7923,108.9613,108.7525,108.9613,19066.0
2025-05-09 10:40:00,109.59,109.89,109.59,109.78,10281.0,108.9414,109.2396,108.9414,109.1302,10281.0
2025-05-09 10:45:00,109.86,109.87,109.64,109.76,7258.0,109.2098,109.2197,108.9911,109.1104,7258.0
2025-05-09 10:50:00,109.72,109.72,109.31,109.37,7455.0,109.0706,109.0706,108.663,108.7227,7455.0
2025-05-09 10:55:00,109.37,109.46,109.3,109.38,9361.0,108.7227,108.8121,108.6531,108.7326,9361.0
2025-05-09 11:00:00,109.38,109.53,109.34,109.49,5443.0,108.7326,108.8817,108.6928,108.842,5443.0
2025-05-09 11:05:00,109.53,109.57,109.45,109.51,5227.0,108.8817,108.9215,108.8022,108.8618,5227.0
2025-05-09 11:10:00,109.52,109.58,109.36,109.37,16560.0,108.8718,108.9314,108.7127,108.7227,16560.0
2025-05-09 11:15:00,109.37,109.5,109.31,109.43,12012.0,108.7227,108.8519,108.663,108.7823,12012.0
2025-05-09 11:20:00,109.43,109.54,109.37,109.48,7588.0,108.7823,108.8917,108.7227,108.832,7588.0
2025-05-09 11:25:00,109.48,109.62,109.48,109.62,7882.0,108.832,108.9712,108.832,108.9712,7882.0
2025-05-09 11:30:00,109.61,109.61,109.44,109.52,6295.0,108.9613,108.9613,108.7923,108.8718,6295.0
2025-05-09 11:35:00,109.53,109.56,109.43,109.54,6978.0,108.8817,108.9115,108.7823,108.8917,6978.0
2025-05-09 11:40:00,109.48,109.58,109.44,109.55,8764.0,108.832,108.9314,108.7923,108.9016,8764.0
2025-05-09 11:45:00,109.58,109.77,109.52,109.65,16984.0,108.9314,109.1203,108.8718,109.001,16984.0
2025-05-09 11:50:00,109.65,109.79,109.64,109.73,9860.0,109.001,109.1402,108.9911,109.0805,9860.0
2025-05-09 11:55:00,109.71,109.76,109.67,109.68,7603.0,109.0607,109.1104,109.0209,109.0308,7603.0
2025-05-09 12:00:00,109.68,109.72,109.47,109.48,6263.0,109.0308,109.0706,108.8221,108.832,6263.0
2025-05-09 12:05:00,109.45,109.6,109.37,109.44,8799.0,108.8022,108.9513,108.7227,108.7923,8799.0
2025-05-09 12:10:00,109.47,109.59,109.41,109.59,7606.0,108.8221,108.9414,108.7624,108.9414,7606.0
2025-05-09 12:15:00,109.64,109.64,109.53,109.56,7829.0,108.9911,108.9911,108.8817,108.9115,7829.0
2025-05-09 12:20:00,109.57,109.66,109.57,109.66,3727.0,108.9215,109.011,108.9215,109.011,3727.0
2025-05-09 12:25:00,109.56,109.6,109.49,109.53,8350.0,108.9115,108.9513,108.842,108.8817,8350.0
2025-05-09 12:30:00,109.52,109.63,109.47,109.51,6875.0,108.8718,108.9811,108.8221,108.8618,6875.0
2025-05-09 12:35:00,109.51,109.74,109.5,109.56,13253.0,108.8618,109.0905,108.8519,108.9115,13253.0
2025-05-09 12:40:00,109.55,109.67,109.55,109.59,9961.0,108.9016,109.0209,108.9016,108.9414,9961.0
2025-05-09 12:45:00,109.55,109.56,109.44,109.47,5172.0,108.9016,108.9115,108.7923,108.8221,5172.0
2025-05-09 12:50:00,109.5,109.55,109.45,109.55,4499.0,108.8519,108.9016,108.8022,108.9016,4499.0
2025-05-09 12:55:00,109.53,109.56,109.38,109.39,5509.0,108.8817,108.9115,108.7326,108.7426,5509.0
2025-05-09 13:00:00,109.41,109.47,109.37,109.45,6289.0,108.7624,108.8221,108.7227,108.8022,6289.0
2025-05-09 13:05:00,109.43,109.52,109.39,109.52,7598.0,108.7823,108.8718,108.7426,108.8718,7598.0
2025-05-09 13:10:00,109.53,109.59,109.44,109.45,8368.0,108.8817,108.9414,108.7923,108.8022,8368.0
2025-05-09 13:15:00,109.49,109.62,109.47,109.6,7553.0,108.842,108.9712,108.8221,108.9513,7553.0
2025-05-09 13:20:00,109.59,109.68,109.29,109.59,16194.0,108.9414,109.0308,108.6431,108.9414,16194.0
2025-05-09 13:25:00,109.62,109.64,109.57,109.61,3581.0,108.9712,108.9911,108.9215,108.9613,3581.0
2025-05-09 13:30:00,109.62,109.66,109.55,109.66,4564.0,108.9712,109.011,108.9016,109.011,4564.0
2025-05-09 13:35:00,109.7,109.76,109.67,109.76,4076.0,109.0507,109.1104,109.0209,109.1104,4076.0
2025-05-09 13:40:00,109.7,109.78,109.64,109.77,10151.0,109.0507,109.1302,108.9911,109.1203,10151.0
2025-05-09 13:45:00,109.76,109.79,109.72,109.74,6329.0,109.1104,109.1402,109.0706,109.0905,6329.0
2025-05-09 13:50:00,109.7,109.8,109.65,109.8,5415.0,109.0507,109.1501,109.001,109.1501,5415.0
2025-05-09 13:55:00,109.8,109.87,109.77,109.86,10671.0,109.1501,109.2197,109.1203,109.2098,10671.0
2025-05-09 14:00:00,109.9,110.0,109.77,109.8,15329.0,109.2495,109.3489,109.1203,109.1501,15329.0
2025-05-09 14:05:00,109.79,109.79,109.65,109.66,6052.0,109.1402,109.1402,109.001,109.011,6052.0
2025-05-09 14:10:00,109.67,109.71,109.54,109.55,7555.0,109.0209,109.0607,108.8917,108.9016,7555.0
2025-05-09 14:15:00,109.54,109.68,109.47,109.57,6920.0,108.8917,109.0308,108.8221,108.9215,6920.0
2025-05-09 14:20:00,109.56,109.63,109.53,109.55,5540.0,108.9115,108.9811,108.8817,108.9016,5540.0
2025-05-09 14:25:00,109.51,109.58,109.49,109.51,4641.0,108.8618,108.9314,108.842,108.8618,4641.0
2025-05-09 14:30:00,109.48,109.49,109.35,109.44,10524.0,108.832,108.842,108.7028,108.7923,10524.0
2025-05-09 14:35:00,109.41,109.52,109.37,109.46,6897.0,108.7624,108.8718,108.7227,108.8121,6897.0
2025-05-09 14:40:00,109.48,109.52,109.45,109.5,6500.0,108.832,108.8718,108.8022,108.8519,6500.0
2025-05-09 14:45:00,109.5,109.62,109.5,109.59,5706.0,108.8519,108.9712,108.8519,108.9414,5706.0
2025-05-09 14:50:00,109.58,109.61,109.38,109.43,9987.0,108.9314,108.9613,108.7326,108.7823,9987.0
2025-05-09 14:55:00,109.43,109.45,109.38,109.41,3301.0,108.7823,108.8022,108.7326,108.7624,3301.0
2025-05-09 15:00:00,109.4,109.53,109.38,109.44,10305.0,108.7525,108.8817,108.7326,108.7923,10305.0
2025-05-09 15:05:00,109.41,109.54,109.41,109.53,11179.0,108.7624,108.8917,108.7624,108.8817,11179.0
2025-05-09 15:10:00,109.48,109.57,109.47,109.5,17309.0,108.832,108.9215,108.8221,108.8519,17309.0
2025-05-09 15:15:00,109.53,109.55,109.47,109.55,4375.0,108.8817,108.9016,108.8221,108.9016,4375.0
2025-05-09 15:20:00,109.52,109.55,109.31,109.38,15273.0,108.8718,108.9016,108.663,108.7326,15273.0
2025-05-09 15:25:00,109.33,109.34,109.17,109.17,8198.0,108.6829,108.6928,108.5239,108.5239,8198.0
2025-05-09 15:30:00,109.16,109.2,109.01,109.08,13570.0,108.5139,108.5537,108.3648,108.4344,13570.0
2025-05-09 15:35:00,109.08,109.14,109.02,109.02,11943.0,108.4344,108.494,108.3747,108.3747,11943.0
2025-05-09 15:40:00,109.01,109.09,108.93,108.98,14581.0,108.3648,108.4443,108.2853,108.335,14581.0
2025-05-09 15:45:00,108.98,109.16,108.92,109.08,20040.0,108.335,108.5139,108.2753,108.4344,20040.0
2025-05-09 15:50:00,109.11,109.46,109.11,109.39,43098.0,108.4642,108.8121,108.4642,108.7426,43098.0
2025-05-09 15:55:00,109.37,109.52,109.27,109.43,134581.0,108.7227,108.8718,108.6233,108.7823,134581.0
2025-05-12 09:30:00,113.99,117.0,113.59,116.24,88780.0,113.99,117.0,113.59,116.24,88780.0
2025-05-12 09:35:00,116.23,117.46,115.98,116.59,33178.0,116.23,117.46,115.98,116.59,33178.0
2025-05-12 09:40:00,116.35,116.54,115.95,116.09,8673.0,116.35,116.54,115.95,116.09,8673.0
2025-05-12 09:45:00,116.18,116.43,115.25,115.47,28153.0,116.18,116.43,115.25,115.47,28153.0
2025-05-12 09:50:00,115.42,115.68,115.24,115.32,8390.0,115.42,115.68,115.24,115.32,8390.0
2025-05-12 09:55:00,115.23,115.23,114.66,114.82,10575.0,115.23,115.23,114.66,114.82,10575.0
2025-05-12 10:00:00,114.82,115.32,114.81,115.16,34694.0,114.82,115.32,114.81,115.16,34694.0
2025-05-12 10:05:00,115.16,115.29,114.91,114.93,16761.0,115.16,115.29,114.91,114.93,16761.0
2025-05-12 10:10:00,114.86,114.94,114.76,114.8,8414.0,114.86,114.94,114.76,114.8,8414.0
2025-05-12 10:15:00,114.77,114.77,114.35,114.39,4057.0,114.77,114.77,114.35,114.39,4057.0
2025-05-12 10:20:00,114.41,114.57,114.17,114.57,10726.0,114.41,114.57,114.17,114.57,10726.0
2025-05-12 10:25:00,114.55,114.56,113.99,114.07,5342.0,114.55,114.56,113.99,114.07,5342.0
2025-05-12 10:30:00,113.97,114.37,113.94,114.21,8929.0,113.97,114.37,113.94,114.21,8929.0
2025-05-12 10:35:00,114.23,114.24,113.96,114.24,6993.0,114.23,114.24,113.96,114.24,6993.0
2025-05-12 10:40:00,114.23,114.48,114.2,114.42,2347.0,114.23,114.48,114.2,114.42,2347.0
2025-05-12 10:45:00,114.43,114.51,114.35,114.5,7841.0,114.43,114.51,114.35,114.5,7841.0
2025-05-12 10:50:00,114.58,114.58,114.36,114.42,9487.0,114.58,114.58,114.36,114.42,9487.0
2025-05-12 10:55:00,114.34,114.34,113.97,114.02,6105.0,114.34,114.34,113.97,114.02,6105.0
2025-05-12 11:00:00,113.92,114.09,113.8,113.94,4831.0,113.92,114.09,113.8,113.94,4831.0
2025-05-12 11:05:00,113.97,114.13,113.92,113.94,12052.0,113.97,114.13,113.92,113.94,12052.0
2025-05-12 11:10:00,113.96,114.45,113.89,114.25,18397.0,113.96,114.45,113.89,114.25,18397.0
2025-05-12 11:15:00,114.34,114.51,114.25,114.42,10349.0,114.34,114.51,114.25,114.42,10349.0
2025-05-12 11:20:00,114.46,114.53,114.04,114.29,26682.0,114.46,114.53,114.04,114.29,26682.0
2025-05-12 11:25:00,114.19,114.3,114.02,114.25,8139.0,114.19,114.3,114.02,114.25,8139.0
2025-05-12 11:30:00,114.25,114.35,114.14,114.14,9809.0,114.25,114.35,114.14,114.14,9809.0
2025-05-12 11:35:00,114.11,114.28,114.09,114.12,5194.0,114.11,114.28,114.09,114.12,5194.0
2025-05-12 11:40:00,114.12,114.3,114.1,114.11,7964.0,114.12,114.3,114.1,114.11,7964.0
2025-05-12 11:45:00,114.1,114.17,114.01,114.17,5053.0,114.1,114.17,114.01,114.17,5053.0
2025-05-12 11:50:00,114.17,114.17,113.83,113.91,7723.0,114.17,114.17,113.83,113.91,7723.0
2025-05-12 11:55:00,113.89,113.93,113.63,113.65,6342.0,113.89,113.93,113.63,113.65,6342.0
2025-05-12 12:00:00,113.57,113.77,113.57,113.64,3394.0,113.57,113.77,113.57,113.64,3394.0
2025-05-12 12:05:00,113.7,113.89,113.61,113.83,13003.0,113.7,113.89,113.61,113.83,13003.0
2025-05-12 12:10:00,113.84,113.9,113.75,113.81,10417.0,113.84,113.9,113.75,113.81,10417.0
2025-05-12 12:15:00,113.76,113.97,113.76,113.91,7647.0,113.76,113.97,113.76,113.91,7647.0
2025-05-12 12:20:00,113.86,113.94,113.84,113.87,10420.0,113.86,113.94,113.84,113.87,10420.0
2025-05-12 12:25:00,113.91,113.99,113.69,113.69,4343.0,113.91,113.99,113.69,113.69,4343.0
2025-05-12 12:30:00,113.71,113.79,113.63,113.79,2455.0,113.71,113.79,113.63,113.79,2455.0
2025-05-12 12:35:00,113.83,113.89,113.8,113.85,5044.0,113.83,113.89,113.8,113.85,5044.0
2025-05-12 12:40:00,113.83,113.99,113.78,113.98,7433.0,113.83,113.99,113.78,113.98,7433.0
2025-05-12 12:45:00,113.98,114.13,113.97,113.99,11199.0,113.98,114.13,113.97,113.99,11199.0
2025-05-12 12:50:00,114.03,114.24,114.02,114.23,4391.0,114.03,114.24,114.02,114.23,4391.0
2025-05-12 12:55:00,114.21,114.34,114.15,114.31,4764.0,114.21,114.34,114.15,114.31,4764.0
2025-05-12 13:00:00,114.31,114.35,114.2,114.29,9451.0,114.31,114.35,114.2,114.29,9451.0
2025-05-12 13:05:00,114.22,114.52,114.2,114.48,3984.0,114.22,114.52,114.2,114.48,3984.0
2025-05-12 13:10:00,114.44,114.5,114.4,114.46,2285.0,114.44,114.5,114.4,114.46,2285.0
2025-05-12 13:15:00,114.46,114.5,114.33,114.43,5796.0,114.46,114.5,114.33,114.43,5796.0
2025-05-12 13:20:00,114.44,114.44,114.37,114.44,2167.0,114.44,114.44,114.37,114.44,2167.0
2025-05-12 13:25:00,114.4,114.43,114.33,114.33,4610.0,114.4,114.43,114.33,114.33,4610.0
2025-05-12 13:30:00,114.37,114.46,114.35,114.35,4130.0,114.37,114.46,114.35,114.35,4130.0
2025-05-12 13:35:00,114.33,114.36,114.23,114.26,6700.0,114.33,114.36,114.23,114.26,6700.0
2025-05-12 13:40:00,114.23,114.32,114.23,114.27,5146.0,114.23,114.32,114.23,114.27,5146.0
2025-05-12 13:45:00,114.31,114.38,114.23,114.23,4872.0,114.31,114.38,114.23,114.23,4872.0
2025-05-12 13:50:00,114.28,114.42,114.27,114.42,2800.0,114.28,114.42,114.27,114.42,2800.0
2025-05-12 13:55:00,114.42,114.5,114.25,114.25,4281.0,114.42,114.5,114.25,114.25,4281.0
2025-05-12 14:00:00,114.29,114.39,114.25,114.36,1956.0,114.29,114.39,114.25,114.36,1956.0
2025-05-12 14:05:00,114.37,114.41,114.22,114.25,10490.0,114.37,114.41,114.22,114.25,10490.0
2025-05-12 14:10:00,114.2,114.29,114.11,114.16,4131.0,114.2,114.29,114.11,114.16,4131.0
2025-05-12 14:15:00,114.22,114.37,114.2,114.37,4259.0,114.22,114.37,114.2,114.37,4259.0
2025-05-12 14:20:00,114.37,114.37,114.25,114.25,2815.0,114.37,114.37,114.25,114.25,2815.0
2025-05-12 14:25:00,114.25,114.26,114.19,114.23,2560.0,114.25,114.26,114.19,114.23,2560.0
2025-05-12 14:30:00,114.29,114.39,114.21,114.36,4347.0,114.29,114.39,114.21,114.36,4347.0
2025-05-12 14:35:00,114.37,114.47,114.36,114.47,1870.0,114.37,114.47,114.36,114.47,1870.0
2025-05-12 14:40:00,114.47,114.48,114.42,114.46,7992.0,114.47,114.48,114.42,114.46,7992.0
2025-05-12 14:45:00,114.45,114.56,114.43,114.45,8607.0,114.45,114.56,114.43,114.45,8607.0
2025-05-12 14:50:00,114.48,114.51,114.41,114.48,3057.0,114.48,114.51,114.41,114.48,3057.0
2025-05-12 14:55:00,114.42,114.51,114.32,114.34,3610.0,114.42,114.51,114.32,114.34,3610.0
2025-05-12 15:00:00,114.36,114.43,114.2,114.36,3448.0,114.36,114.43,114.2,114.36,3448.0
2025-05-12 15:05:00,114.4,114.45,114.32,114.33,9881.0,114.4,114.45,114.32,114.33,9881.0
2025-05-12 15:10:00,114.38,114.38,114.21,114.26,5976.0,114.38,114.38,114.21,114.26,5976.0
2025-05-12 15:15:00,114.23,114.37,114.2,114.29,7901.0,114.23,114.37,114.2,114.29,7901.0
2025-05-12 15:20:00,114.33,114.37,114.22,114.25,10573.0,114.33,114.37,114.22,114.25,10573.0
2025-05-12 15:25:00,114.27,114.28,114.11,114.12,9756.0,114.27,114.28,114.11,114.12,9756.0
2025-05-12 15:30:00,114.15,114.23,114.06,114.19,12242.0,114.15,114.23,114.06,114.19,12242.0
2025-05-12 15:35:00,114.16,114.24,113.91,114.08,18347.0,114.16,114.24,113.91,114.08,18347.0
2025-05-12 15:40:00,114.08,114.08,113.97,114.01,13896.0,114.08,114.08,113.97,114.01,13896.0
2025-05-12 15:45:00,114.01,114.07,113.95,114.05,19648.0,114.01,114.07,113.95,114.05,19648.0
2025-05-12 15:50:00,113.99,114.12,113.94,114.07,30999.0,113.99,114.12,113.94,114.07,30999.0
2025-05-12 15:55:00,113.95,114.22,113.94,114.21,117042.0,113.95,114.22,113.94,114.21,117042.0
2025-05-13 09:30:00,114.25,114.67,114.1,114.67,8857.0,114.25,114.67,114.1,114.67,8857.0
2025-05-13 09:35:00,114.27,114.29,113.67,113.98,6983.0,114.27,114.29,113.67,113.98,6983.0
2025-05-13 09:40:00,114.21,114.24,113.79,113.84,2494.0,114.21,114.24,113.79,113.84,2494.0
2025-05-13 09:45:00,113.89,113.94,113.75,113.82,19583.0,113.89,113.94,113.75,113.82,19583.0
2025-05-13 09:50:00,113.85,113.91,113.52,113.6,9163.0,113.85,113.91,113.52,113.6,9163.0
2025-05-13 09:55:00,113.53,113.84,113.53,113.67,4287.0,113.53,113.84,113.53,113.67,4287.0
2025-05-13 10:00:00,113.68,113.93,113.67,113.93,6668.0,113.68,113.93,113.67,113.93,6668.0
2025-05-13 10:05:00,113.88,113.92,113.71,113.9,6427.0,113.88,113.92,113.71,113.9,6427.0
2025-05-13 10:10:00,113.86,114.04,113.86,113.98,15957.0,113.86,114.04,113.86,113.98,15957.0
2025-05-13 10:15:00,113.98,114.11,113.88,114.01,11574.0,113.98,114.11,113.88,114.01,11574.0
2025-05-13 10:20:00,114.07,114.1,113.88,113.95,11694.0,114.07,114.1,113.88,113.95,11694.0
2025-05-13 10:25:00,113.93,114.0,113.79,113.8,7736.0,113.93,114.0,113.79,113.8,7736.0
2025-05-13 10:30:00,113.85,113.97,113.84,113.93,7463.0,113.85,113.97,113.84,113.93,7463.0
2025-05-13 10:35:00,113.93,114.01,113.86,113.94,9238.0,113.93,114.01,113.86,113.94,9238.0
2025-05-13 10:40:00,113.94,114.04,113.83,113.86,10175.0,113.94,114.04,113.83,113.86,10175.0
2025-05-13 10:45:00,113.83,113.9,113.7,113.71,5390.0,113.83,113.9,113.7,113.71,5390.0
2025-05-13 10:50:00,113.75,113.93,113.74,113.9,2533.0,113.75,113.93,113.74,113.9,2533.0
2025-05-13 10:55:00,113.95,114.05,113.91,114.01,8928.0,113.95,114.05,113.91,114.01,8928.0
2025-05-13 11:00:00,113.96,114.18,113.95,114.08,34828.0,113.96,114.18,113.95,114.08,34828.0
2025-05-13 11:05:00,114.07,114.13,113.82,113.89,12550.0,114.07,114.13,113.82,113.89,12550.0
2025-05-13 11:10:00,113.93,114.21,113.91,114.21,26853.0,113.93,114.21,113.91,114.21,26853.0
2025-05-13 11:15:00,114.2,114.32,114.02,114.08,8731.0,114.2,114.32,114.02,114.08,8731.0
2025-05-13 11:20:00,114.15,114.26,114.05,114.26,4724.0,114.15,114.26,114.05,114.26,4724.0
2025-05-13 11:25:00,114.26,114.46,114.26,114.32,4604.0,114.26,114.46,114.26,114.32,4604.0
2025-05-13 11:30:00,114.36,114.37,114.27,114.3,5380.0,114.36,114.37,114.27,114.3,5380.0
2025-05-13 11:35:00,114.29,114.39,114.22,114.34,6870.0,114.29,114.39,114.22,114.34,6870.0
2025-05-13 11:40:00,114.39,114.47,114.3,114.47,7498.0,114.39,114.47,114.3,114.47,7498.0
2025-05-13 11:45:00,114.48,114.61,114.46,114.48,7459.0,114.48,114.61,114.46,114.48,7459.0
2025-05-13 11:50:00,114.45,114.45,114.29,114.29,4745.0,114.45,114.45,114.29,114.29,4745.0
2025-05-13 11:55:00,114.25,114.32,114.2,114.2,7708.0,114.25,114.32,114.2,114.2,7708.0
2025-05-13 12:00:00,114.16,114.24,114.1,114.18,20461.0,114.16,114.24,114.1,114.18,20461.0
2025-05-13 12:05:00,114.22,114.32,114.13,114.32,10348.0,114.22,114.32,114.13,114.32,10348.0
2025-05-13 12:10:00,114.31,114.44,114.25,114.43,5811.0,114.31,114.44,114.25,114.43,5811.0
2025-05-13 12:15:00,114.38,114.49,114.33,114.44,16378.0,114.38,114.49,114.33,114.44,16378.0
2025-05-13 12:20:00,114.44,114.53,114.34,114.39,10888.0,114.44,114.53,114.34,114.39,10888.0
2025-05-13 12:25:00,114.4,114.46,114.35,114.35,3806.0,114.4,114.46,114.35,114.35,3806.0
2025-05-13 12:30:00,114.32,114.38,114.24,114.27,6388.0,114.32,114.38,114.24,114.27,6388.0
2025-05-13 12:35:00,114.32,114.42,114.31,114.38,5179.0,114.32,114.42,114.31,114.38,5179.0
2025-05-13 12:40:00,114.38,114.38,114.23,114.28,6664.0,114.38,114.38,114.23,114.28,6664.0
2025-05-13 12:45:00,114.28,114.34,114.22,114.24,7672.0,114.28,114.34,114.22,114.24,7672.0
2025-05-13 12:50:00,114.21,114.24,114.13,114.23,3560.0,114.21,114.24,114.13,114.23,3560.0
2025-05-13 12:55:00,114.23,114.23,114.13,114.17,3162.0,114.23,114.23,114.13,114.17,3162.0
2025-05-13 13:00:00,114.18,114.21,114.04,114.05,27914.0,114.18,114.21,114.04,114.05,27914.0
2025-05-13 13:05:00,114.04,114.06,113.91,113.92,12150.0,114.04,114.06,113.91,113.92,12150.0
2025-05-13 13:10:00,113.92,113.92,113.83,113.89,7130.0,113.92,113.92,113.83,113.89,7130.0
2025-05-13 13:15:00,113.85,113.99,113.83,113.95,5272.0,113.85,113.99,113.83,113.95,5272.0
2025-05-13 13:20:00,114.0,114.06,113.95,113.97,1725.0,114.0,114.06,113.95,113.97,1725.0
2025-05-13 13:25:00,113.97,114.01,113.96,113.98,2159.0,113.97,114.01,113.96,113.98,2159.0
2025-05-13 13:30:00,113.98,114.22,113.97,114.17,5428.0,113.98,114.22,113.97,114.17,5428.0
2025-05-13 13:35:00,114.18,114.18,114.06,114.1,9115.0,114.18,114.18,114.06,114.1,9115.0
2025-05-13 13:40:00,114.13,114.15,114.06,114.08,5000.0,114.13,114.15,114.06,114.08,5000.0
2025-05-13 13:45:00,114.06,114.09,114.04,114.09,894.0,114.06,114.09,114.04,114.09,894.0
2025-05-13 13:50:00,114.04,114.08,113.91,113.97,3537.0,114.04,114.08,113.91,113.97,3537.0
2025-05-13 13:55:00,113.96,113.99,113.91,113.91,3079.0,113.96,113.99,113.91,113.91,3079.0
2025-05-13 14:00:00,113.9,114.0,113.79,114.0,8021.0,113.9,114.0,113.79,114.0,8021.0
2025-05-13 14:05:00,114.06,114.1,114.0,114.02,2107.0,114.06,114.1,114.0,114.02,2107.0
2025-05-13 14:10:00,114.02,114.1,114.02,114.09,4940.0,114.02,114.1,114.02,114.09,4940.0
2025-05-13 14:15:00,114.1,114.15,114.06,114.15,2519.0,114.1,114.15,114.06,114.15,2519.0
2025-05-13 14:20:00,114.14,114.2,114.07,114.1,5049.0,114.14,114.2,114.07,114.1,5049.0
2025-05-13 14:25:00,114.08,114.14,114.01,114.03,6765.0,114.08,114.14,114.01,114.03,6765.0
2025-05-13 14:30:00,114.01,114.05,113.95,113.95,1839.0,114.01,114.05,113.95,113.95,1839.0
2025-05-13 14:35:00,113.91,114.03,113.91,114.03,2290.0,113.91,114.03,113.91,114.03,2290.0
2025-05-13 14:40:00,114.02,114.02,113.92,113.92,2677.0,114.02,114.02,113.92,113.92,2677.0
2025-05-13 14:45:00,113.95,114.01,113.91,113.99,2726.0,113.95,114.01,113.91,113.99,2726.0
2025-05-13 14:50:00,114.0,114.05,113.95,114.05,4939.0,114.0,114.05,113.95,114.05,4939.0
2025-05-13 14:55:00,114.06,114.23,114.02,114.23,5845.0,114.06,114.23,114.02,114.23,5845.0
2025-05-13 15:00:00,114.18,114.18,114.11,114.11,4643.0,114.18,114.18,114.11,114.11,4643.0
2025-05-13 15:05:00,114.14,114.15,114.04,114.05,11399.0,114.14,114.15,114.04,114.05,11399.0
2025-05-13 15:10:00,114.1,114.14,114.03,114.06,22910.0,114.1,114.14,114.03,114.06,22910.0
2025-05-13 15:15:00,114.08,114.09,113.96,113.98,5167.0,114.08,114.09,113.96,113.98,5167.0
2025-05-13 15:20:00,113.96,114.09,113.95,114.07,6291.0,113.96,114.09,113.95,114.07,6291.0
2025-05-13 15:25:00,114.07,114.14,114.06,114.12,9434.0,114.07,114.14,114.06,114.12,9434.0
2025-05-13 15:30:00,114.15,114.16,114.07,114.16,5665.0,114.15,114.16,114.07,114.16,5665.0
2025-05-13 15:35:00,114.15,114.2,114.11,114.13,11269.0,114.15,114.2,114.11,114.13,11269.0
2025-05-13 15:40:00,114.13,114.17,114.07,114.12,9989.0,114.13,114.17,114.07,114.12,9989.0
2025-05-13 15:45:00,114.08,114.12,113.86,113.86,14281.0,114.08,114.12,113.86,113.86,14281.0
2025-05-13 15:50:00,113.88,113.97,113.73,113.73,45772.0,113.88,113.97,113.73,113.73,45772.0
2025-05-13 15:55:00,113.72,113.76,113.3,113.32,130791.0,113.72,113.76,113.3,113.32,130791.0
2025-05-14 09:30:00,113.07,113.47,112.58,112.9,13696.0,113.07,113.47,112.58,112.9,13696.0
2025-05-14 09:35:00,112.53,112.72,112.38,112.39,13656.0,112.53,112.72,112.38,112.39,13656.0
2025-05-14 09:40:00,112.45,112.75,112.32,112.41,14742.0,112.45,112.75,112.32,112.41,14742.0
2025-05-14 09:45:00,112.45,112.5,111.93,112.07,22783.0,112.45,112.5,111.93,112.07,22783.0
2025-05-14 09:50:00,111.98,112.22,111.88,112.17,5285.0,111.98,112.22,111.88,112.17,5285.0
2025-05-14 09:55:00,112.17,112.25,112.12,112.14,24162.0,112.17,112.25,112.12,112.14,24162.0
2025-05-14 10:00:00,112.12,112.29,112.07,112.18,37134.0,112.12,112.29,112.07,112.18,37134.0
2025-05-14 10:05:00,112.18,112.24,111.78,111.78,44593.0,112.18,112.24,111.78,111.78,44593.0
2025-05-14 10:10:00,111.76,111.84,111.69,111.76,5942.0,111.76,111.84,111.69,111.76,5942.0
2025-05-14 10:15:00,111.81,111.87,111.71,111.87,4253.0,111.81,111.87,111.71,111.87,4253.0
2025-05-14 10:20:00,111.89,112.04,111.87,112.04,3393.0,111.89,112.04,111.87,112.04,3393.0
2025-05-14 10:25:00,112.04,112.15,111.98,112.11,4837.0,112.04,112.15,111.98,112.11,4837.0
2025-05-14 10:30:00,112.13,112.33,112.11,112.24,8209.0,112.13,112.33,112.11,112.24,8209.0
2025-05-14 10:35:00,112.26,112.26,111.9,111.93,7020.0,112.26,112.26,111.9,111.93,7020.0
2025-05-14 10:40:00,111.81,111.92,111.77,111.82,6510.0,111.81,111.92,111.77,111.82,6510.0
2025-05-14 10:45:00,111.81,111.81,111.64,111.71,8080.0,111.81,111.81,111.64,111.71,8080.0
2025-05-14 10:50:00,111.74,111.8,111.69,111.71,12243.0,111.74,111.8,111.69,111.71,12243.0
2025-05-14 10:55:00,111.73,111.81,111.56,111.58,6424.0,111.73,111.81,111.56,111.58,6424.0
2025-05-14 11:00:00,111.61,111.61,111.23,111.28,8514.0,111.61,111.61,111.23,111.28,8514.0
2025-05-14 11:05:00,111.21,111.3,111.14,111.26,11139.0,111.21,111.3,111.14,111.26,11139.0
2025-05-14 11:10:00,111.31,111.54,111.31,111.54,4981.0,111.31,111.54,111.31,111.54,4981.0
2025-05-14 11:15:00,111.54,111.6,111.32,111.32,5033.0,111.54,111.6,111.32,111.32,5033.0
2025-05-14 11:20:00,111.43,111.66,111.43,111.65,4122.0,111.43,111.66,111.43,111.65,4122.0
2025-05-14 11:25:00,111.64,111.86,111.57,111.85,13403.0,111.64,111.86,111.57,111.85,13403.0
2025-05-14 11:30:00,111.81,111.81,111.62,111.73,5389.0,111.81,111.81,111.62,111.73,5389.0
2025-05-14 11:35:00,111.7,111.8,111.66,111.72,3577.0,111.7,111.8,111.66,111.72,3577.0
2025-05-14 11:40:00,111.7,111.84,111.67,111.8,4074.0,111.7,111.84,111.67,111.8,4074.0
2025-05-14 11:45:00,111.83,112.04,111.81,111.88,14525.0,111.83,112.04,111.81,111.88,14525.0
2025-05-14 11:50:00,111.87,111.87,111.72,111.75,2606.0,111.87,111.87,111.72,111.75,2606.0
2025-05-14 11:55:00,111.76,111.82,111.69,111.76,3727.0,111.76,111.82,111.69,111.76,3727.0
2025-05-14 12:00:00,111.76,111.9,111.75,111.89,5252.0,111.76,111.9,111.75,111.89,5252.0
2025-05-14 12:05:00,111.91,111.98,111.86,111.98,4700.0,111.91,111.98,111.86,111.98,4700.0
2025-05-14 12:10:00,111.94,112.02,111.93,111.93,3575.0,111.94,112.02,111.93,111.93,3575.0
2025-05-14 12:15:00,111.95,112.02,111.94,112.0,3513.0,111.95,112.02,111.94,112.0,3513.0
2025-05-14 12:20:00,112.0,112.03,111.93,111.99,7449.0,112.0,112.03,111.93,111.99,7449.0
2025-05-14 12:25:00,112.03,112.03,111.89,111.91,4470.0,112.03,112.03,111.89,111.91,4470.0
2025-05-14 12:30:00,111.94,111.99,111.88,111.9,3285.0,111.94,111.99,111.88,111.9,3285.0
2025-05-14 12:35:00,111.94,111.99,111.83,111.86,4869.0,111.94,111.99,111.83,111.86,4869.0
2025-05-14 12:40:00,111.83,111.87,111.78,111.82,5307.0,111.83,111.87,111.78,111.82,5307.0
2025-05-14 12:45:00,111.82,111.89,111.82,111.84,3914.0,111.82,111.89,111.82,111.84,3914.0
2025-05-14 12:50:00,111.86,111.93,111.86,111.89,3764.0,111.86,111.93,111.86,111.89,3764.0
2025-05-14 12:55:00,111.88,111.89,111.81,111.84,3898.0,111.88,111.89,111.81,111.84,3898.0
2025-05-14 13:00:00,111.84,111.84,111.69,111.76,6572.0,111.84,111.84,111.69,111.76,6572.0
2025-05-14 13:05:00,111.69,111.75,111.59,111.66,8548.0,111.69,111.75,111.59,111.66,8548.0
2025-05-14 13:10:00,111.66,111.7,111.55,111.59,5744.0,111.66,111.7,111.55,111.59,5744.0
2025-05-14 13:15:00,111.62,111.63,111.49,111.5,10064.0,111.62,111.63,111.49,111.5,10064.0
2025-05-14 13:20:00,111.51,111.51,111.37,111.44,5750.0,111.51,111.51,111.37,111.44,5750.0
2025-05-14 13:25:00,111.39,111.54,111.37,111.49,4550.0,111.39,111.54,111.37,111.49,4550.0
2025-05-14 13:30:00,111.5,111.63,111.5,111.56,4635.0,111.5,111.63,111.5,111.56,4635.0
2025-05-14 13:35:00,111.58,111.59,111.53,111.59,4400.0,111.58,111.59,111.53,111.59,4400.0
2025-05-14 13:40:00,111.63,111.64,111.56,111.6,3500.0,111.63,111.64,111.56,111.6,3500.0
2025-05-14 13:45:00,111.6,111.61,111.49,111.49,8484.0,111.6,111.61,111.49,111.49,8484.0
2025-05-14 13:50:00,111.56,111.62,111.52,111.58,5717.0,111.56,111.62,111.52,111.58,5717.0
2025-05-14 13:55:00,111.59,111.62,111.52,111.6,6601.0,111.59,111.62,111.52,111.6,6601.0
2025-05-14 14:00:00,111.59,111.61,111.53,111.53,6189.0,111.59,111.61,111.53,111.53,6189.0
2025-05-14 14:05:00,111.57,111.66,111.47,111.48,9857.0,111.57,111.66,111.47,111.48,9857.0
2025-05-14 14:10:00,111.45,111.46,111.32,111.36,6911.0,111.45,111.46,111.32,111.36,6911.0
2025-05-14 14:15:00,111.32,111.4,111.29,111.38,5674.0,111.32,111.4,111.29,111.38,5674.0
2025-05-14 14:20:00,111.39,111.5,111.39,111.43,7873.0,111.39,111.5,111.39,111.43,7873.0
2025-05-14 14:25:00,111.42,111.43,111.24,111.31,6828.0,111.42,111.43,111.24,111.31,6828.0
2025-05-14 14:30:00,111.35,111.48,111.32,111.48,8893.0,111.35,111.48,111.32,111.48,8893.0
2025-05-14 14:35:00,111.49,111.49,111.31,111.41,8513.0,111.49,111.49,111.31,111.41,8513.0
2025-05-14 14:40:00,111.39,111.42,111.36,111.41,6115.0,111.39,111.42,111.36,111.41,6115.0
2025-05-14 14:45:00,111.42,111.42,111.33,111.37,7891.0,111.42,111.42,111.33,111.37,7891.0
2025-05-14 14:50:00,111.35,111.43,111.34,111.4,9409.0,111.35,111.43,111.34,111.4,9409.0
2025-05-14 14:55:00,111.4,111.44,111.37,111.41,7709.0,111.4,111.44,111.37,111.41,7709.0
2025-05-14 15:00:00,111.44,111.58,111.39,111.54,8489.0,111.44,111.58,111.39,111.54,8489.0
2025-05-14 15:05:00,111.51,111.56,111.46,111.55,7731.0,111.51,111.56,111.46,111.55,7731.0
2025-05-14 15:10:00,111.53,111.57,111.53,111.55,4008.0,111.53,111.57,111.53,111.55,4008.0
2025-05-14 15:15:00,111.58,111.63,111.5,111.51,8483.0,111.58,111.63,111.5,111.51,8483.0
2025-05-14 15:20:00,111.5,111.52,111.4,111.43,12702.0,111.5,111.52,111.4,111.43,12702.0
2025-05-14 15:25:00,111.41,111.55,111.39,111.47,10825.0,111.41,111.55,111.39,111.47,10825.0
2025-05-14 15:30:00,111.49,111.56,111.44,111.53,4550.0,111.49,111.56,111.44,111.53,4550.0
2025-05-14 15:35:00,111.52,111.63,111.52,111.55,14900.0,111.52,111.63,111.52,111.55,14900.0
2025-05-14 15:40:00,111.54,111.6,111.51,111.56,16631.0,111.54,111.6,111.51,111.56,16631.0
2025-05-14 15:45:00,111.56,111.59,111.5,111.56,17277.0,111.56,111.59,111.5,111.56,17277.0
2025-05-14 15:50:00,111.61,111.93,111.57,111.86,34958.0,111.61,111.93,111.57,111.86,34958.0
2025-05-14 15:55:00,111.83,111.97,111.6,111.66,120531.0,111.83,111.97,111.6,111.66,120531.0
2025-05-15 09:30:00,111.06,111.25,110.79,111.05,8764.0,111.06,111.25,110.79,111.05,8764.0
2025-05-15 09:35:00,111.27,111.59,111.27,111.37,35150.0,111.27,111.59,111.27,111.37,35150.0
2025-05-15 09:40:00,111.43,111.43,111.28,111.34,1354.0,111.43,111.43,111.28,111.34,1354.0
2025-05-15 09:45:00,111.26,111.42,111.2,111.42,6977.0,111.26,111.42,111.2,111.42,6977.0
2025-05-15 09:50:00,111.36,111.5,111.31,111.39,3926.0,111.36,111.5,111.31,111.39,3926.0
2025-05-15 09:55:00,111.48,111.58,111.36,111.43,2371.0,111.48,111.58,111.36,111.43,2371.0
2025-05-15 10:00:00,111.54,111.72,111.53,111.63,10593.0,111.54,111.72,111.53,111.63,10593.0
2025-05-15 10:05:00,111.59,111.62,111.32,111.54,8047.0,111.59,111.62,111.32,111.54,8047.0
2025-05-15 10:10:00,111.51,111.53,111.35,111.44,5245.0,111.51,111.53,111.35,111.44,5245.0
2025-05-15 10:15:00,111.4,111.59,111.37,111.59,5602.0,111.4,111.59,111.37,111.59,5602.0
2025-05-15 10:20:00,111.59,111.72,111.58,111.66,8619.0,111.59,111.72,111.58,111.66,8619.0
2025-05-15 10:25:00,111.6,111.64,111.36,111.45,7018.0,111.6,111.64,111.36,111.45,7018.0
2025-05-15 10:30:00,111.4,111.44,111.39,111.39,714.0,111.4,111.44,111.39,111.39,714.0
2025-05-15 10:35:00,111.39,111.62,111.39,111.57,18124.0,111.39,111.62,111.39,111.57,18124.0
2025-05-15 10:40:00,111.57,111.66,111.57,111.59,14766.0,111.57,111.66,111.57,111.59,14766.0
2025-05-15 10:45:00,111.63,111.75,111.62,111.67,3995.0,111.63,111.75,111.62,111.67,3995.0
2025-05-15 10:50:00,111.67,111.72,111.6,111.6,9416.0,111.67,111.72,111.6,111.6,9416.0
2025-05-15 10:55:00,111.61,111.75,111.57,111.67,2844.0,111.61,111.75,111.57,111.67,2844.0
2025-05-15 11:00:00,111.76,111.78,111.65,111.73,4796.0,111.76,111.78,111.65,111.73,4796.0
2025-05-15 11:05:00,111.77,111.85,111.72,111.81,2981.0,111.77,111.85,111.72,111.81,2981.0
2025-05-15 11:10:00,111.82,111.98,111.81,111.91,8761.0,111.82,111.98,111.81,111.91,8761.0
2025-05-15 11:15:00,111.92,112.04,111.91,111.93,4585.0,111.92,112.04,111.91,111.93,4585.0
2025-05-15 11:20:00,111.93,112.09,111.93,112.07,2505.0,111.93,112.09,111.93,112.07,2505.0
2025-05-15 11:25:00,112.08,112.11,112.08,112.09,2285.0,112.08,112.11,112.08,112.09,2285.0
2025-05-15 11:30:00,112.09,112.13,112.03,112.09,5831.0,112.09,112.13,112.03,112.09,5831.0
2025-05-15 11:35:00,112.06,112.09,112.04,112.06,2045.0,112.06,112.09,112.04,112.06,2045.0
2025-05-15 11:40:00,112.14,112.3,112.11,112.3,11071.0,112.14,112.3,112.11,112.3,11071.0
2025-05-15 11:45:00,112.27,112.28,112.17,112.19,4116.0,112.27,112.28,112.17,112.19,4116.0
2025-05-15 11:50:00,112.17,112.27,112.14,112.27,5948.0,112.17,112.27,112.14,112.27,5948.0
2025-05-15 11:55:00,112.27,112.27,112.21,112.26,5162.0,112.27,112.27,112.21,112.26,5162.0
2025-05-15 12:00:00,112.22,112.25,112.15,112.25,5495.0,112.22,112.25,112.15,112.25,5495.0
2025-05-15 12:05:00,112.27,112.41,112.27,112.4,3136.0,112.27,112.41,112.27,112.4,3136.0
2025-05-15 12:10:00,112.4,112.44,112.32,112.33,7901.0,112.4,112.44,112.32,112.33,7901.0
2025-05-15 12:15:00,112.35,112.39,112.27,112.3,4137.0,112.35,112.39,112.27,112.3,4137.0
2025-05-15 12:20:00,112.3,112.37,112.29,112.37,4314.0,112.3,112.37,112.29,112.37,4314.0
2025-05-15 12:25:00,112.33,112.33,112.24,112.31,8043.0,112.33,112.33,112.24,112.31,8043.0
2025-05-15 12:30:00,112.3,112.37,112.22,112.26,7262.0,112.3,112.37,112.22,112.26,7262.0
2025-05-15 12:35:00,112.26,112.39,112.26,112.33,6576.0,112.26,112.39,112.26,112.33,6576.0
2025-05-15 12:40:00,112.28,112.3,112.16,112.24,6520.0,112.28,112.3,112.16,112.24,6520.0
2025-05-15 12:45:00,112.26,112.3,112.25,112.29,13270.0,112.26,112.3,112.25,112.29,13270.0
2025-05-15 12:50:00,112.27,112.37,112.24,112.25,8181.0,112.27,112.37,112.24,112.25,8181.0
2025-05-15 12:55:00,112.25,112.39,112.25,112.38,3434.0,112.25,112.39,112.25,112.38,3434.0
2025-05-15 13:00:00,112.34,112.49,112.34,112.49,2538.0,112.34,112.49,112.34,112.49,2538.0
2025-05-15 13:05:00,112.46,112.47,112.29,112.29,5541.0,112.46,112.47,112.29,112.29,5541.0
2025-05-15 13:10:00,112.29,112.38,112.25,112.38,11137.0,112.29,112.38,112.25,112.38,11137.0
2025-05-15 13:15:00,112.34,112.38,112.26,112.32,4037.0,112.34,112.38,112.26,112.32,4037.0
2025-05-15 13:20:00,112.36,112.4,112.26,112.37,1086.0,112.36,112.4,112.26,112.37,1086.0
2025-05-15 13:25:00,112.37,112.37,112.27,112.29,4601.0,112.37,112.37,112.27,112.29,4601.0
2025-05-15 13:30:00,112.29,112.29,112.11,112.13,9386.0,112.29,112.29,112.11,112.13,9386.0
2025-05-15 13:35:00,112.11,112.23,112.08,112.19,8185.0,112.11,112.23,112.08,112.19,8185.0
2025-05-15 13:40:00,112.21,112.29,112.17,112.29,4816.0,112.21,112.29,112.17,112.29,4816.0
2025-05-15 13:45:00,112.31,112.35,112.25,112.28,6015.0,112.31,112.35,112.25,112.28,6015.0
2025-05-15 13:50:00,112.28,112.31,112.23,112.23,5054.0,112.28,112.31,112.23,112.23,5054.0
2025-05-15 13:55:00,112.27,112.27,112.11,112.16,5666.0,112.27,112.27,112.11,112.16,5666.0
2025-05-15 14:00:00,112.09,112.27,112.09,112.26,8717.0,112.09,112.27,112.09,112.26,8717.0
2025-05-15 14:05:00,112.26,112.34,112.22,112.29,13551.0,112.26,112.34,112.22,112.29,13551.0
2025-05-15 14:10:00,112.3,112.32,112.22,112.29,15671.0,112.3,112.32,112.22,112.29,15671.0
2025-05-15 14:15:00,112.33,112.34,112.22,112.29,4546.0,112.33,112.34,112.22,112.29,4546.0
2025-05-15 14:20:00,112.29,112.42,112.29,112.42,15817.0,112.29,112.42,112.29,112.42,15817.0
2025-05-15 14:25:00,112.42,112.53,112.41,112.49,15902.0,112.42,112.53,112.41,112.49,15902.0
2025-05-15 14:30:00,112.5,112.66,112.49,112.63,13861.0,112.5,112.66,112.49,112.63,13861.0
2025-05-15 14:35:00,112.63,112.67,112.53,112.55,9082.0,112.63,112.67,112.53,112.55,9082.0
2025-05-15 14:40:00,112.56,112.6,112.55,112.58,3736.0,112.56,112.6,112.55,112.58,3736.0
2025-05-15 14:45:00,112.58,112.73,112.57,112.73,7793.0,112.58,112.73,112.57,112.73,7793.0
2025-05-15 14:50:00,112.73,112.77,112.71,112.74,10639.0,112.73,112.77,112.71,112.74,10639.0
2025-05-15 14:55:00,112.7,112.84,112.7,112.81,4793.0,112.7,112.84,112.7,112.81,4793.0
2025-05-15 15:00:00,112.78,112.82,112.68,112.71,7126.0,112.78,112.82,112.68,112.71,7126.0
2025-05-15 15:05:00,112.72,112.78,112.64,112.7,6998.0,112.72,112.78,112.64,112.7,6998.0
2025-05-15 15:10:00,112.7,112.71,112.62,112.71,7951.0,112.7,112.71,112.62,112.71,7951.0
2025-05-15 15:15:00,112.72,112.76,112.64,112.75,5153.0,112.72,112.76,112.64,112.75,5153.0
2025-05-15 15:20:00,112.76,112.85,112.76,112.85,5269.0,112.76,112.85,112.76,112.85,5269.0
2025-05-15 15:25:00,112.84,112.92,112.79,112.87,11843.0,112.84,112.92,112.79,112.87,11843.0
2025-05-15 15:30:00,112.91,112.99,112.91,112.97,9201.0,112.91,112.99,112.91,112.97,9201.0
2025-05-15 15:35:00,112.94,113.09,112.92,113.04,9214.0,112.94,113.09,112.92,113.04,9214.0
2025-05-15 15:40:00,113.04,113.06,112.93,112.98,13562.0,113.04,113.06,112.93,112.98,13562.0
2025-05-15 15:45:00,112.98,112.98,112.87,112.88,19266.0,112.98,112.98,112.87,112.88,19266.0
2025-05-15 15:50:00,112.9,113.09,112.84,112.9,36281.0,112.9,113.09,112.84,112.9,36281.0
2025-05-15 15:55:00,112.9,113.13,112.9,113.12,102799.0,112.9,113.13,112.9,113.12,102799.0
2025-05-16 09:30:00,112.92,113.0,112.36,112.63,60595.0,112.92,113.0,112.36,112.63,60595.0
2025-05-16 09:35:00,112.63,112.83,112.33,112.47,15961.0,112.63,112.83,112.33,112.47,15961.0
2025-05-16 09:40:00,112.47,112.56,112.38,112.47,4562.0,112.47,112.56,112.38,112.47,4562.0
2025-05-16 09:45:00,112.56,112.69,112.39,112.68,15341.0,112.56,112.69,112.39,112.68,15341.0
2025-05-16 09:50:00,112.77,112.86,112.75,112.84,7763.0,112.77,112.86,112.75,112.84,7763.0
2025-05-16 09:55:00,112.84,112.93,112.58,112.7,14804.0,112.84,112.93,112.58,112.7,14804.0
2025-05-16 10:00:00,112.52,112.63,112.33,112.52,10291.0,112.52,112.63,112.33,112.52,10291.0
2025-05-16 10:05:00,112.49,112.49,112.11,112.11,21007.0,112.49,112.49,112.11,112.11,21007.0
2025-05-16 10:10:00,112.13,112.42,112.09,112.39,50594.0,112.13,112.42,112.09,112.39,50594.0
2025-05-16 10:15:00,112.39,112.56,112.34,112.41,16894.0,112.39,112.56,112.34,112.41,16894.0
2025-05-16 10:20:00,112.41,112.68,112.41,112.62,8606.0,112.41,112.68,112.41,112.62,8606.0
2025-05-16 10:25:00,112.64,112.76,112.59,112.7,5414.0,112.64,112.76,112.59,112.7,5414.0
2025-05-16 10:30:00,112.72,112.8,112.71,112.74,2208.0,112.72,112.8,112.71,112.74,2208.0
2025-05-16 10:35:00,112.69,112.87,112.68,112.79,14134.0,112.69,112.87,112.68,112.79,14134.0
2025-05-16 10:40:00,112.79,112.84,112.73,112.76,5848.0,112.79,112.84,112.73,112.76,5848.0
2025-05-16 10:45:00,112.8,112.83,112.74,112.8,5145.0,112.8,112.83,112.74,112.8,5145.0
2025-05-16 10:50:00,112.8,112.85,112.58,112.6,16170.0,112.8,112.85,112.58,112.6,16170.0
2025-05-16 10:55:00,112.6,112.78,112.54,112.75,20118.0,112.6,112.78,112.54,112.75,20118.0
2025-05-16 11:00:00,112.77,112.86,112.77,112.84,4266.0,112.77,112.86,112.77,112.84,4266.0
2025-05-16 11:05:00,112.84,112.91,112.82,112.84,9002.0,112.84,112.91,112.82,112.84,9002.0
2025-05-16 11:10:00,112.84,112.96,112.84,112.92,8569.0,112.84,112.96,112.84,112.92,8569.0
2025-05-16 11:15:00,112.94,112.95,112.85,112.87,107289.0,112.94,112.95,112.85,112.87,107289.0
2025-05-16 11:20:00,112.86,112.86,112.72,112.79,6121.0,112.86,112.86,112.72,112.79,6121.0
2025-05-16 11:25:00,112.74,112.81,112.74,112.77,6402.0,112.74,112.81,112.74,112.77,6402.0
2025-05-16 11:30:00,112.75,112.79,112.73,112.76,4799.0,112.75,112.79,112.73,112.76,4799.0
2025-05-16 11:35:00,112.76,112.85,112.75,112.79,8994.0,112.76,112.85,112.75,112.79,8994.0
2025-05-16 11:40:00,112.79,112.84,112.76,112.8,5673.0,112.79,112.84,112.76,112.8,5673.0
2025-05-16 11:45:00,112.79,112.8,112.7,112.75,7136.0,112.79,112.8,112.7,112.75,7136.0
2025-05-16 11:50:00,112.75,112.8,112.7,112.8,5874.0,112.75,112.8,112.7,112.8,5874.0
2025-05-16 11:55:00,112.8,112.85,112.78,112.79,4036.0,112.8,112.85,112.78,112.79,4036.0
2025-05-16 12:00:00,112.79,112.91,112.78,112.9,5931.0,112.79,112.91,112.78,112.9,5931.0
2025-05-16 12:05:00,112.92,112.94,112.86,112.89,5968.0,112.92,112.94,112.86,112.89,5968.0
2025-05-16 12:10:00,112.89,113.07,112.88,113.07,10495.0,112.89,113.07,112.88,113.07,10495.0
2025-05-16 12:15:00,113.07,113.22,113.04,113.22,3477.0,113.07,113.22,113.04,113.22,3477.0
2025-05-16 12:20:00,113.22,113.25,113.17,113.18,2531.0,113.22,113.25,113.17,113.18,2531.0
2025-05-16 12:25:00,113.18,113.18,113.11,113.12,2157.0,113.18,113.18,113.11,113.12,2157.0
2025-05-16 12:30:00,113.15,113.23,113.15,113.23,4795.0,113.15,113.23,113.15,113.23,4795.0
2025-05-16 12:35:00,113.25,113.25,113.22,113.24,3413.0,113.25,113.25,113.22,113.24,3413.0
2025-05-16 12:40:00,113.25,113.25,113.16,113.16,7699.0,113.25,113.25,113.16,113.16,7699.0
2025-05-16 12:45:00,113.22,113.24,113.14,113.18,4040.0,113.22,113.24,113.14,113.18,4040.0
2025-05-16 12:50:00,113.18,113.3,113.18,113.26,3574.0,113.18,113.3,113.18,113.26,3574.0
2025-05-16 12:55:00,113.25,113.3,113.18,113.27,6523.0,113.25,113.3,113.18,113.27,6523.0
2025-05-16 13:00:00,113.25,113.39,113.24,113.39,6130.0,113.25,113.39,113.24,113.39,6130.0
2025-05-16 13:05:00,113.35,113.35,113.22,113.25,7070.0,113.35,113.35,113.22,113.25,7070.0
2025-05-16 13:10:00,113.24,113.29,113.2,113.28,4524.0,113.24,113.29,113.2,113.28,4524.0
2025-05-16 13:15:00,113.29,113.36,113.27,113.36,3427.0,113.29,113.36,113.27,113.36,3427.0
2025-05-16 13:20:00,113.36,113.43,113.32,113.4,3148.0,113.36,113.43,113.32,113.4,3148.0
2025-05-16 13:25:00,113.4,113.41,113.38,113.4,2298.0,113.4,113.41,113.38,113.4,2298.0
2025-05-16 13:30:00,113.41,113.47,113.4,113.47,7300.0,113.41,113.47,113.4,113.47,7300.0
2025-05-16 13:35:00,113.47,113.49,113.37,113.37,4438.0,113.47,113.49,113.37,113.37,4438.0
2025-05-16 13:40:00,113.37,113.42,113.33,113.39,4588.0,113.37,113.42,113.33,113.39,4588.0
2025-05-16 13:45:00,113.42,113.58,113.4,113.58,9141.0,113.42,113.58,113.4,113.58,9141.0
2025-05-16 13:50:00,113.56,113.61,113.52,113.61,22311.0,113.56,113.61,113.52,113.61,22311.0
2025-05-16 13:55:00,113.62,113.71,113.61,113.64,10199.0,113.62,113.71,113.61,113.64,10199.0
2025-05-16 14:00:00,113.67,113.76,113.67,113.75,6220.0,113.67,113.76,113.67,113.75,6220.0
2025-05-16 14:05:00,113.73,113.75,113.66,113.69,7465.0,113.73,113.75,113.66,113.69,7465.0
2025-05-16 14:10:00,113.67,113.72,113.66,113.71,8271.0,113.67,113.72,113.66,113.71,8271.0
2025-05-16 14:15:00,113.67,113.76,113.67,113.73,4265.0,113.67,113.76,113.67,113.73,4265.0
2025-05-16 14:20:00,113.75,113.79,113.68,113.73,9407.0,113.75,113.79,113.68,113.73,9407.0
2025-05-16 14:25:00,113.73,113.75,113.66,113.66,4499.0,113.73,113.75,113.66,113.66,4499.0
2025-05-16 14:30:00,113.68,113.71,113.63,113.71,4625.0,113.68,113.71,113.63,113.71,4625.0
2025-05-16 14:35:00,113.7,113.81,113.7,113.8,4540.0,113.7,113.81,113.7,113.8,4540.0
2025-05-16 14:40:00,113.82,113.85,113.78,113.85,3646.0,113.82,113.85,113.78,113.85,3646.0
2025-05-16 14:45:00,113.86,113.93,113.83,113.86,9743.0,113.86,113.93,113.83,113.86,9743.0
2025-05-16 14:50:00,113.82,113.86,113.8,113.84,3272.0,113.82,113.86,113.8,113.84,3272.0
2025-05-16 14:55:00,113.84,113.85,113.65,113.65,6825.0,113.84,113.85,113.65,113.65,6825.0
2025-05-16 15:00:00,113.73,113.86,113.72,113.86,33233.0,113.73,113.86,113.72,113.86,33233.0
2025-05-16 15:05:00,113.87,114.0,113.86,113.93,3465.0,113.87,114.0,113.86,113.93,3465.0
2025-05-16 15:10:00,113.92,114.01,113.92,113.96,6515.0,113.92,114.01,113.92,113.96,6515.0
2025-05-16 15:15:00,113.96,113.99,113.89,113.95,5133.0,113.96,113.99,113.89,113.95,5133.0
2025-05-16 15:20:00,113.92,113.92,113.86,113.88,8333.0,113.92,113.92,113.86,113.88,8333.0
2025-05-16 15:25:00,113.9,113.94,113.85,113.92,10661.0,113.9,113.94,113.85,113.92,10661.0
2025-05-16 15:30:00,113.95,114.05,113.93,113.98,12007.0,113.95,114.05,113.93,113.98,12007.0
2025-05-16 15:35:00,113.99,114.05,113.84,113.93,23502.0,113.99,114.05,113.84,113.93,23502.0
2025-05-16 15:40:00,113.9,113.99,113.86,113.88,20023.0,113.9,113.99,113.86,113.88,20023.0
2025-05-16 15:45:00,113.88,114.01,113.84,113.87,28235.0,113.88,114.01,113.84,113.87,28235.0
2025-05-16 15:50:00,113.94,113.97,113.8,113.86,53210.0,113.94,113.97,113.8,113.86,53210.0
2025-05-16 15:55:00,113.88,114.15,113.85,114.08,184831.0,113.88,114.15,113.85,114.08,184831.0
2025-05-19 09:30:00,112.59,113.07,112.32,112.92,23048.0,112.59,113.07,112.32,112.92,23048.0
2025-05-19 09:35:00,112.9,113.12,112.56,112.8,1000.0,112.9,113.12,112.56,112.8,1000.0
2025-05-19 09:40:00,112.72,112.95,112.61,112.62,5230.0,112.72,112.95,112.61,112.62,5230.0
2025-05-19 09:45:00,112.59,112.98,112.56,112.74,4502.0,112.59,112.98,112.56,112.74,4502.0
2025-05-19 09:50:00,112.67,112.93,112.66,112.75,5306.0,112.67,112.93,112.66,112.75,5306.0
2025-05-19 09:55:00,112.8,113.08,112.8,112.98,7240.0,112.8,113.08,112.8,112.98,7240.0
2025-05-19 10:00:00,113.08,113.26,112.99,113.26,6263.0,113.08,113.26,112.99,113.26,6263.0
2025-05-19 10:05:00,113.23,113.31,113.1,113.18,4586.0,113.23,113.31,113.1,113.18,4586.0
2025-05-19 10:10:00,113.22,113.28,113.14,113.21,3804.0,113.22,113.28,113.14,113.21,3804.0
2025-05-19 10:15:00,113.27,113.51,113.23,113.5,6152.0,113.27,113.51,113.23,113.5,6152.0
2025-05-19 10:20:00,113.48,113.54,113.41,113.45,8035.0,113.48,113.54,113.41,113.45,8035.0
2025-05-19 10:25:00,113.45,113.5,113.22,113.36,20948.0,113.45,113.5,113.22,113.36,20948.0
2025-05-19 10:30:00,113.34,113.68,113.32,113.68,3443.0,113.34,113.68,113.32,113.68,3443.0
2025-05-19 10:35:00,113.53,113.66,113.42,113.57,3509.0,113.53,113.66,113.42,113.57,3509.0
2025-05-19 10:40:00,113.62,113.65,113.51,113.58,16558.0,113.62,113.65,113.51,113.58,16558.0
2025-05-19 10:45:00,113.58,113.61,113.47,113.52,11066.0,113.58,113.61,113.47,113.52,11066.0
2025-05-19 10:50:00,113.51,113.58,113.5,113.54,4329.0,113.51,113.58,113.5,113.54,4329.0
2025-05-19 10:55:00,113.56,113.64,113.53,113.53,5617.0,113.56,113.64,113.53,113.53,5617.0
2025-05-19 11:00:00,113.57,113.91,113.56,113.91,3992.0,113.57,113.91,113.56,113.91,3992.0
2025-05-19 11:05:00,113.88,113.93,113.84,113.93,7332.0,113.88,113.93,113.84,113.93,7332.0
2025-05-19 11:10:00,113.92,114.06,113.88,114.0,5337.0,113.92,114.06,113.88,114.0,5337.0
2025-05-19 11:15:00,114.01,114.18,114.0,114.18,5227.0,114.01,114.18,114.0,114.18,5227.0
2025-05-19 11:20:00,114.17,114.22,114.08,114.16,11960.0,114.17,114.22,114.08,114.16,11960.0
2025-05-19 11:25:00,114.14,114.15,113.88,113.98,21184.0,114.14,114.15,113.88,113.98,21184.0
2025-05-19 11:30:00,114.03,114.07,113.93,113.96,7301.0,114.03,114.07,113.93,113.96,7301.0
2025-05-19 11:35:00,113.96,114.1,113.93,114.07,5252.0,113.96,114.1,113.93,114.07,5252.0
2025-05-19 11:40:00,114.11,114.24,114.1,114.2,3019.0,114.11,114.24,114.1,114.2,3019.0
2025-05-19 11:45:00,114.17,114.24,114.02,114.07,17013.0,114.17,114.24,114.02,114.07,17013.0
2025-05-19 11:50:00,114.02,114.07,113.94,113.95,11148.0,114.02,114.07,113.94,113.95,11148.0
2025-05-19 11:55:00,113.95,113.98,113.82,113.92,16926.0,113.95,113.98,113.82,113.92,16926.0
2025-05-19 12:00:00,113.96,113.98,113.9,113.97,5753.0,113.96,113.98,113.9,113.97,5753.0
2025-05-19 12:05:00,113.97,114.1,113.97,114.04,4434.0,113.97,114.1,113.97,114.04,4434.0
2025-05-19 12:10:00,114.09,114.12,114.02,114.09,10347.0,114.09,114.12,114.02,114.09,10347.0
2025-05-19 12:15:00,114.1,114.14,114.02,114.08,6474.0,114.1,114.14,114.02,114.08,6474.0
2025-05-19 12:20:00,114.09,114.19,114.09,114.19,3156.0,114.09,114.19,114.09,114.19,3156.0
2025-05-19 12:25:00,114.16,114.24,114.11,114.24,4919.0,114.16,114.24,114.11,114.24,4919.0
2025-05-19 12:30:00,114.25,114.32,114.17,114.2,14795.0,114.25,114.32,114.17,114.2,14795.0
2025-05-19 12:35:00,114.21,114.26,114.17,114.22,6982.0,114.21,114.26,114.17,114.22,6982.0
2025-05-19 12:40:00,114.25,114.26,114.09,114.12,11381.0,114.25,114.26,114.09,114.12,11381.0
2025-05-19 12:45:00,114.1,114.28,114.09,114.26,5367.0,114.1,114.28,114.09,114.26,5367.0
2025-05-19 12:50:00,114.24,114.37,114.24,114.27,5648.0,114.24,114.37,114.24,114.27,5648.0
2025-05-19 12:55:00,114.3,114.42,114.3,114.4,8285.0,114.3,114.42,114.3,114.4,8285.0
2025-05-19 13:00:00,114.35,114.35,114.23,114.25,9276.0,114.35,114.35,114.23,114.25,9276.0
2025-05-19 13:05:00,114.26,114.32,114.14,114.3,9665.0,114.26,114.32,114.14,114.3,9665.0
2025-05-19 13:10:00,114.29,114.3,114.24,114.29,4376.0,114.29,114.3,114.24,114.29,4376.0
2025-05-19 13:15:00,114.29,114.33,114.27,114.3,2380.0,114.29,114.33,114.27,114.3,2380.0
2025-05-19 13:20:00,114.29,114.38,114.24,114.34,7502.0,114.29,114.38,114.24,114.34,7502.0
2025-05-19 13:25:00,114.37,114.52,114.37,114.5,3669.0,114.37,114.52,114.37,114.5,3669.0
2025-05-19 13:30:00,114.48,114.53,114.43,114.49,13838.0,114.48,114.53,114.43,114.49,13838.0
2025-05-19 13:35:00,114.51,114.51,114.44,114.47,5403.0,114.51,114.51,114.44,114.47,5403.0
2025-05-19 13:40:00,114.49,114.56,114.44,114.56,3443.0,114.49,114.56,114.44,114.56,3443.0
2025-05-19 13:45:00,114.55,114.55,114.42,114.42,7266.0,114.55,114.55,114.42,114.42,7266.0
2025-05-19 13:50:00,114.43,114.53,114.4,114.4,9441.0,114.43,114.53,114.4,114.4,9441.0
2025-05-19 13:55:00,114.4,114.57,114.4,114.51,11329.0,114.4,114.57,114.4,114.51,11329.0
2025-05-19 14:00:00,114.51,114.55,114.44,114.47,5866.0,114.51,114.55,114.44,114.47,5866.0
2025-05-19 14:05:00,114.47,114.51,114.35,114.35,4695.0,114.47,114.51,114.35,114.35,4695.0
2025-05-19 14:10:00,114.35,114.35,114.3,114.34,4052.0,114.35,114.35,114.3,114.34,4052.0
2025-05-19 14:15:00,114.35,114.35,114.17,114.2,7215.0,114.35,114.35,114.17,114.2,7215.0
2025-05-19 14:20:00,114.21,114.25,114.16,114.25,2690.0,114.21,114.25,114.16,114.25,2690.0
2025-05-19 14:25:00,114.26,114.31,114.22,114.24,4021.0,114.26,114.31,114.22,114.24,4021.0
2025-05-19 14:30:00,114.24,114.29,114.21,114.26,3065.0,114.24,114.29,114.21,114.26,3065.0
2025-05-19 14:35:00,114.29,114.34,114.28,114.31,1824.0,114.29,114.34,114.28,114.31,1824.0
2025-05-19 14:40:00,114.33,114.35,114.19,114.21,8689.0,114.33,114.35,114.19,114.21,8689.0
2025-05-19 14:45:00,114.18,114.21,114.13,114.13,2245.0,114.18,114.21,114.13,114.13,2245.0
2025-05-19 14:50:00,114.16,114.16,114.12,114.13,4103.0,114.16,114.16,114.12,114.13,4103.0
2025-05-19 14:55:00,114.11,114.21,114.11,114.17,6374.0,114.11,114.21,114.11,114.17,6374.0
2025-05-19 15:00:00,114.21,114.23,114.13,114.18,8259.0,114.21,114.23,114.13,114.18,8259.0
2025-05-19 15:05:00,114.16,114.19,114.12,114.18,7205.0,114.16,114.19,114.12,114.18,7205.0
2025-05-19 15:10:00,114.16,114.22,114.14,114.14,8988.0,114.16,114.22,114.14,114.14,8988.0
2025-05-19 15:15:00,114.14,114.14,114.03,114.04,8494.0,114.14,114.14,114.03,114.04,8494.0
2025-05-19 15:20:00,114.04,114.09,114.02,114.03,2422.0,114.04,114.09,114.02,114.03,2422.0
2025-05-19 15:25:00,114.02,114.02,113.95,113.98,4199.0,114.02,114.02,113.95,113.98,4199.0
2025-05-19 15:30:00,113.99,114.04,113.97,113.97,7133.0,113.99,114.04,113.97,113.97,7133.0
2025-05-19 15:35:00,113.99,114.04,113.95,114.02,6063.0,113.99,114.04,113.95,114.02,6063.0
2025-05-19 15:40:00,114.05,114.09,113.98,114.0,8912.0,114.05,114.09,113.98,114.0,8912.0
2025-05-19 15:45:00,114.01,114.13,113.99,114.08,9586.0,114.01,114.13,113.99,114.08,9586.0
2025-05-19 15:50:00,114.09,114.37,114.03,114.29,23737.0,114.09,114.37,114.03,114.29,23737.0
2025-05-19 15:55:00,114.24,114.3,114.13,114.27,93185.0,114.24,114.3,114.13,114.27,93185.0
2025-05-20 09:30:00,113.77,114.83,113.55,114.06,16806.0,113.77,114.83,113.55,114.06,16806.0
2025-05-20 09:35:00,113.93,113.93,113.71,113.71,614.0,113.93,113.93,113.71,113.71,614.0
2025-05-20 09:40:00,114.07,114.07,113.91,113.97,3039.0,114.07,114.07,113.91,113.97,3039.0
2025-05-20 09:45:00,114.02,114.09,113.95,114.01,3991.0,114.02,114.09,113.95,114.01,3991.0
2025-05-20 09:50:00,114.09,114.2,113.94,114.14,7150.0,114.09,114.2,113.94,114.14,7150.0
2025-05-20 09:55:00,114.2,114.28,114.17,114.26,1422.0,114.2,114.28,114.17,114.26,1422.0
2025-05-20 10:00:00,114.33,114.34,114.2,114.25,5952.0,114.33,114.34,114.2,114.25,5952.0
2025-05-20 10:05:00,114.25,114.36,114.19,114.26,7585.0,114.25,114.36,114.19,114.26,7585.0
2025-05-20 10:10:00,114.26,114.37,114.25,114.37,5542.0,114.26,114.37,114.25,114.37,5542.0
2025-05-20 10:15:00,114.33,114.44,114.23,114.43,11531.0,114.33,114.44,114.23,114.43,11531.0
2025-05-20 10:20:00,114.4,114.42,114.3,114.37,7616.0,114.4,114.42,114.3,114.37,7616.0
2025-05-20 10:25:00,114.36,114.44,114.34,114.34,4816.0,114.36,114.44,114.34,114.34,4816.0
2025-05-20 10:30:00,114.4,114.47,114.29,114.34,8122.0,114.4,114.47,114.29,114.34,8122.0
2025-05-20 10:35:00,114.35,114.42,114.3,114.34,2659.0,114.35,114.42,114.3,114.34,2659.0
2025-05-20 10:40:00,114.36,114.41,114.29,114.3,2941.0,114.36,114.41,114.29,114.3,2941.0
2025-05-20 10:45:00,114.3,114.37,114.3,114.31,1653.0,114.3,114.37,114.3,114.31,1653.0
2025-05-20 10:50:00,114.26,114.33,114.21,114.21,6454.0,114.26,114.33,114.21,114.21,6454.0
2025-05-20 10:55:00,114.22,114.22,114.02,114.03,8277.0,114.22,114.22,114.02,114.03,8277.0
2025-05-20 11:00:00,114.03,114.17,114.01,114.12,6569.0,114.03,114.17,114.01,114.12,6569.0
2025-05-20 11:05:00,114.13,114.28,114.13,114.28,1231.0,114.13,114.28,114.13,114.28,1231.0
2025-05-20 11:10:00,114.29,114.37,114.29,114.33,1739.0,114.29,114.37,114.29,114.33,1739.0
2025-05-20 11:15:00,114.35,114.44,114.35,114.42,2606.0,114.35,114.44,114.35,114.42,2606.0
2025-05-20 11:20:00,114.43,114.45,114.41,114.41,4309.0,114.43,114.45,114.41,114.41,4309.0
2025-05-20 11:25:00,114.41,114.42,114.33,114.42,4584.0,114.41,114.42,114.33,114.42,4584.0
2025-05-20 11:30:00,114.39,114.43,114.35,114.43,5460.0,114.39,114.43,114.35,114.43,5460.0
2025-05-20 11:35:00,114.42,114.49,114.37,114.46,10747.0,114.42,114.49,114.37,114.46,10747.0
2025-05-20 11:40:00,114.45,114.45,114.33,114.36,8371.0,114.45,114.45,114.33,114.36,8371.0
2025-05-20 11:45:00,114.36,114.36,114.23,114.25,5083.0,114.36,114.36,114.23,114.25,5083.0
2025-05-20 11:50:00,114.21,114.27,114.21,114.27,3967.0,114.21,114.27,114.21,114.27,3967.0
2025-05-20 11:55:00,114.25,114.35,114.25,114.32,3501.0,114.25,114.35,114.25,114.32,3501.0
2025-05-20 12:00:00,114.32,114.32,114.16,114.16,5045.0,114.32,114.32,114.16,114.16,5045.0
2025-05-20 12:05:00,114.12,114.19,114.11,114.19,3944.0,114.12,114.19,114.11,114.19,3944.0
2025-05-20 12:10:00,114.15,114.15,114.05,114.09,5883.0,114.15,114.15,114.05,114.09,5883.0
2025-05-20 12:15:00,114.09,114.14,114.06,114.1,9378.0,114.09,114.14,114.06,114.1,9378.0
2025-05-20 12:20:00,114.13,114.13,114.06,114.06,2575.0,114.13,114.13,114.06,114.06,2575.0
2025-05-20 12:25:00,114.06,114.09,114.01,114.09,7309.0,114.06,114.09,114.01,114.09,7309.0
2025-05-20 12:30:00,114.07,114.08,113.92,113.92,8189.0,114.07,114.08,113.92,113.92,8189.0
2025-05-20 12:35:00,113.93,113.96,113.91,113.93,7328.0,113.93,113.96,113.91,113.93,7328.0
2025-05-20 12:40:00,113.93,114.0,113.89,114.0,4384.0,113.93,114.0,113.89,114.0,4384.0
2025-05-20 12:45:00,114.0,114.02,113.96,114.02,1481.0,114.0,114.02,113.96,114.02,1481.0
2025-05-20 12:50:00,114.01,114.09,114.0,114.09,2056.0,114.01,114.09,114.0,114.09,2056.0
2025-05-20 12:55:00,114.1,114.14,114.07,114.1,6686.0,114.1,114.14,114.07,114.1,6686.0
2025-05-20 13:00:00,114.06,114.13,114.05,114.13,5397.0,114.06,114.13,114.05,114.13,5397.0
2025-05-20 13:05:00,114.09,114.13,114.01,114.04,4663.0,114.09,114.13,114.01,114.04,4663.0
2025-05-20 13:10:00,114.01,114.01,113.95,113.96,4989.0,114.01,114.01,113.95,113.96,4989.0
2025-05-20 13:15:00,113.98,113.98,113.97,113.98,500.0,113.98,113.98,113.97,113.98,500.0
2025-05-20 13:20:00,113.99,114.01,113.97,113.98,2564.0,113.99,114.01,113.97,113.98,2564.0
2025-05-20 13:25:00,114.0,114.02,113.98,113.99,2046.0,114.0,114.02,113.98,113.99,2046.0
2025-05-20 13:30:00,113.99,114.06,113.98,114.05,7718.0,113.99,114.06,113.98,114.05,7718.0
2025-05-20 13:35:00,114.07,114.18,114.06,114.16,3061.0,114.07,114.18,114.06,114.16,3061.0
2025-05-20 13:40:00,114.16,114.23,114.15,114.2,3493.0,114.16,114.23,114.15,114.2,3493.0
2025-05-20 13:45:00,114.16,114.19,114.13,114.15,2861.0,114.16,114.19,114.13,114.15,2861.0
2025-05-20 13:50:00,114.13,114.13,114.04,114.06,14397.0,114.13,114.13,114.04,114.06,14397.0
2025-05-20 13:55:00,114.06,114.08,114.03,114.08,4381.0,114.06,114.08,114.03,114.08,4381.0
2025-05-20 14:00:00,114.07,114.07,113.96,113.96,7687.0,114.07,114.07,113.96,113.96,7687.0
2025-05-20 14:05:00,113.96,113.96,113.86,113.92,12024.0,113.96,113.96,113.86,113.92,12024.0
2025-05-20 14:10:00,113.94,113.97,113.91,113.94,2883.0,113.94,113.97,113.91,113.94,2883.0
2025-05-20 14:15:00,113.88,113.91,113.79,113.81,7664.0,113.88,113.91,113.79,113.81,7664.0
2025-05-20 14:20:00,113.8,113.8,113.5,113.64,7529.0,113.8,113.8,113.5,113.64,7529.0
2025-05-20 14:25:00,113.68,113.68,113.49,113.52,5481.0,113.68,113.68,113.49,113.52,5481.0
2025-05-20 14:30:00,113.52,113.52,113.45,113.48,9894.0,113.52,113.52,113.45,113.48,9894.0
2025-05-20 14:35:00,113.49,113.52,113.44,113.52,4450.0,113.49,113.52,113.44,113.52,4450.0
2025-05-20 14:40:00,113.51,113.51,113.41,113.43,8585.0,113.51,113.51,113.41,113.43,8585.0
2025-05-20 14:45:00,113.47,113.55,113.45,113.53,3365.0,113.47,113.55,113.45,113.53,3365.0
2025-05-20 14:50:00,113.55,113.57,113.43,113.48,7533.0,113.55,113.57,113.43,113.48,7533.0
2025-05-20 14:55:00,113.45,113.49,113.43,113.44,4121.0,113.45,113.49,113.43,113.44,4121.0
2025-05-20 15:00:00,113.47,113.49,113.3,113.32,8021.0,113.47,113.49,113.3,113.32,8021.0
2025-05-20 15:05:00,113.34,113.38,113.29,113.34,4388.0,113.34,113.38,113.29,113.34,4388.0
2025-05-20 15:10:00,113.38,113.48,113.34,113.43,11785.0,113.38,113.48,113.34,113.43,11785.0
2025-05-20 15:15:00,113.34,113.38,113.25,113.37,7351.0,113.34,113.38,113.25,113.37,7351.0
2025-05-20 15:20:00,113.36,113.38,113.32,113.33,8848.0,113.36,113.38,113.32,113.33,8848.0
2025-05-20 15:25:00,113.34,113.46,113.3,113.31,9749.0,113.34,113.46,113.3,113.31,9749.0
2025-05-20 15:30:00,113.31,113.44,113.31,113.4,11547.0,113.31,113.44,113.31,113.4,11547.0
2025-05-20 15:35:00,113.4,113.5,113.39,113.5,14797.0,113.4,113.5,113.39,113.5,14797.0
2025-05-20 15:40:00,113.5,113.55,113.49,113.51,36103.0,113.5,113.55,113.49,113.51,36103.0
2025-05-20 15:45:00,113.52,113.58,113.47,113.49,20463.0,113.52,113.58,113.47,113.49,20463.0
2025-05-20 15:50:00,113.47,113.74,113.43,113.68,23071.0,113.47,113.74,113.43,113.68,23071.0
2025-05-20 15:55:00,113.68,113.8,113.63,113.79,93790.0,113.68,113.8,113.63,113.79,93790.0
2025-05-21 09:30:00,112.2,112.98,112.2,112.73,12018.0,112.2,112.98,112.2,112.73,12018.0
2025-05-21 09:35:00,112.59,112.88,112.29,112.49,2284.0,112.59,112.88,112.29,112.49,2284.0
2025-05-21 09:40:00,112.56,112.68,112.46,112.66,4760.0,112.56,112.68,112.46,112.66,4760.0
2025-05-21 09:45:00,112.62,112.67,112.39,112.43,5694.0,112.62,112.67,112.39,112.43,5694.0
2025-05-21 09:50:00,112.45,112.6,112.34,112.53,5968.0,112.45,112.6,112.34,112.53,5968.0
2025-05-21 09:55:00,112.56,112.57,112.43,112.44,1667.0,112.56,112.57,112.43,112.44,1667.0
2025-05-21 10:00:00,112.44,112.67,112.41,112.64,9622.0,112.44,112.67,112.41,112.64,9622.0
2025-05-21 10:05:00,112.7,112.79,112.65,112.65,2386.0,112.7,112.79,112.65,112.65,2386.0
2025-05-21 10:10:00,112.58,112.58,112.45,112.53,1576.0,112.58,112.58,112.45,112.53,1576.0
2025-05-21 10:15:00,112.52,112.53,112.33,112.33,3203.0,112.52,112.53,112.33,112.33,3203.0
2025-05-21 10:20:00,112.35,112.52,112.35,112.47,2737.0,112.35,112.52,112.35,112.47,2737.0
2025-05-21 10:25:00,112.53,112.54,112.39,112.41,3823.0,112.53,112.54,112.39,112.41,3823.0
2025-05-21 10:30:00,112.41,112.41,112.24,112.24,1987.0,112.41,112.41,112.24,112.24,1987.0
2025-05-21 10:35:00,112.26,112.46,112.2,112.41,4287.0,112.26,112.46,112.2,112.41,4287.0
2025-05-21 10:40:00,112.49,112.52,112.39,112.44,2346.0,112.49,112.52,112.39,112.44,2346.0
2025-05-21 10:45:00,112.45,112.5,112.41,112.47,3106.0,112.45,112.5,112.41,112.47,3106.0
2025-05-21 10:50:00,112.45,112.51,112.35,112.45,4121.0,112.45,112.51,112.35,112.45,4121.0
2025-05-21 10:55:00,112.44,112.58,112.44,112.58,1687.0,112.44,112.58,112.44,112.58,1687.0
2025-05-21 11:00:00,112.58,112.58,112.51,112.57,1973.0,112.58,112.58,112.51,112.57,1973.0
2025-05-21 11:05:00,112.57,112.75,112.52,112.75,2554.0,112.57,112.75,112.52,112.75,2554.0
2025-05-21 11:10:00,112.68,112.74,112.61,112.73,1532.0,112.68,112.74,112.61,112.73,1532.0
2025-05-21 11:15:00,112.73,112.74,112.59,112.62,3328.0,112.73,112.74,112.59,112.62,3328.0
2025-05-21 11:20:00,112.62,112.62,112.52,112.57,1192.0,112.62,112.62,112.52,112.57,1192.0
2025-05-21 11:25:00,112.63,112.63,112.44,112.45,2494.0,112.63,112.63,112.44,112.45,2494.0
2025-05-21 11:30:00,112.45,112.59,112.44,112.58,2961.0,112.45,112.59,112.44,112.58,2961.0
2025-05-21 11:35:00,112.58,112.61,112.47,112.54,6031.0,112.58,112.61,112.47,112.54,6031.0
2025-05-21 11:40:00,112.55,112.56,112.45,112.45,1741.0,112.55,112.56,112.45,112.45,1741.0
2025-05-21 11:45:00,112.47,112.56,112.46,112.53,2963.0,112.47,112.56,112.46,112.53,2963.0
2025-05-21 11:50:00,112.55,112.57,112.46,112.56,5281.0,112.55,112.57,112.46,112.56,5281.0
2025-05-21 11:55:00,112.58,112.59,112.48,112.48,3088.0,112.58,112.59,112.48,112.48,3088.0
2025-05-21 12:00:00,112.47,112.53,112.44,112.47,5980.0,112.47,112.53,112.44,112.47,5980.0
2025-05-21 12:05:00,112.51,112.6,112.5,112.59,4236.0,112.51,112.6,112.5,112.59,4236.0
2025-05-21 12:10:00,112.6,112.66,112.58,112.58,4105.0,112.6,112.66,112.58,112.58,4105.0
2025-05-21 12:15:00,112.61,112.62,112.44,112.52,4955.0,112.61,112.62,112.44,112.52,4955.0
2025-05-21 12:20:00,112.49,112.55,112.46,112.51,6116.0,112.49,112.55,112.46,112.51,6116.0
2025-05-21 12:25:00,112.49,112.62,112.47,112.62,4124.0,112.49,112.62,112.47,112.62,4124.0
2025-05-21 12:30:00,112.62,112.68,112.62,112.65,1714.0,112.62,112.68,112.62,112.65,1714.0
2025-05-21 12:35:00,112.66,112.69,112.54,112.61,15472.0,112.66,112.69,112.54,112.61,15472.0
2025-05-21 12:40:00,112.65,112.71,112.64,112.65,4263.0,112.65,112.71,112.64,112.65,4263.0
2025-05-21 12:45:00,112.64,112.71,112.63,112.71,9630.0,112.64,112.71,112.63,112.71,9630.0
2025-05-21 12:50:00,112.7,112.76,112.69,112.72,2174.0,112.7,112.76,112.69,112.72,2174.0
2025-05-21 12:55:00,112.73,112.73,112.58,112.65,3150.0,112.73,112.73,112.58,112.65,3150.0
2025-05-21 13:00:00,112.59,112.65,112.56,112.57,5161.0,112.59,112.65,112.56,112.57,5161.0
2025-05-21 13:05:00,112.62,112.62,112.43,112.46,6445.0,112.62,112.62,112.43,112.46,6445.0
2025-05-21 13:10:00,112.44,112.44,112.28,112.31,1776.0,112.44,112.44,112.28,112.31,1776.0
2025-05-21 13:15:00,112.29,112.35,111.8,111.92,4852.0,112.29,112.35,111.8,111.92,4852.0
2025-05-21 13:20:00,111.91,111.91,111.54,111.55,3132.0,111.91,111.91,111.54,111.55,3132.0
2025-05-21 13:25:00,111.61,111.63,111.39,111.39,13940.0,111.61,111.63,111.39,111.39,13940.0
2025-05-21 13:30:00,111.37,111.66,111.25,111.61,9716.0,111.37,111.66,111.25,111.61,9716.0
2025-05-21 13:35:00,111.61,111.96,111.53,111.96,2027.0,111.61,111.96,111.53,111.96,2027.0
2025-05-21 13:40:00,111.83,111.9,111.77,111.77,1413.0,111.83,111.9,111.77,111.77,1413.0
2025-05-21 13:45:00,111.82,111.82,111.69,111.71,3152.0,111.82,111.82,111.69,111.71,3152.0
2025-05-21 13:50:00,111.7,111.77,111.57,111.58,4148.0,111.7,111.77,111.57,111.58,4148.0
2025-05-21 13:55:00,111.6,111.64,111.5,111.59,2064.0,111.6,111.64,111.5,111.59,2064.0
2025-05-21 14:00:00,111.59,111.61,111.39,111.44,2589.0,111.59,111.61,111.39,111.44,2589.0
2025-05-21 14:05:00,111.43,111.61,111.43,111.59,4060.0,111.43,111.61,111.43,111.59,4060.0
2025-05-21 14:10:00,111.59,111.59,111.34,111.43,3803.0,111.59,111.59,111.34,111.43,3803.0
2025-05-21 14:15:00,111.43,111.5,111.34,111.34,3964.0,111.43,111.5,111.34,111.34,3964.0
2025-05-21 14:20:00,111.28,111.28,111.11,111.24,10435.0,111.28,111.28,111.11,111.24,10435.0
2025-05-21 14:25:00,111.24,111.37,111.24,111.34,2677.0,111.24,111.37,111.24,111.34,2677.0
2025-05-21 14:30:00,111.31,111.43,111.3,111.43,4351.0,111.31,111.43,111.3,111.43,4351.0
2025-05-21 14:35:00,111.47,111.52,111.35,111.39,3068.0,111.47,111.52,111.35,111.39,3068.0
2025-05-21 14:40:00,111.41,111.46,111.39,111.44,2512.0,111.41,111.46,111.39,111.44,2512.0
2025-05-21 14:45:00,111.42,111.45,111.29,111.29,5946.0,111.42,111.45,111.29,111.29,5946.0
2025-05-21 14:50:00,111.25,111.29,111.2,111.26,9639.0,111.25,111.29,111.2,111.26,9639.0
2025-05-21 14:55:00,111.26,111.34,111.19,111.26,7020.0,111.26,111.34,111.19,111.26,7020.0
2025-05-21 15:00:00,111.2,111.32,111.2,111.27,4622.0,111.2,111.32,111.2,111.27,4622.0
2025-05-21 15:05:00,111.28,111.32,111.12,111.12,13255.0,111.28,111.32,111.12,111.12,13255.0
2025-05-21 15:10:00,111.09,111.25,111.01,111.25,13031.0,111.09,111.25,111.01,111.25,13031.0
2025-05-21 15:15:00,111.25,111.29,111.18,111.21,6837.0,111.25,111.29,111.18,111.21,6837.0
2025-05-21 15:20:00,111.2,111.24,111.03,111.04,11335.0,111.2,111.24,111.03,111.04,11335.0
2025-05-21 15:25:00,111.05,111.05,110.98,111.03,5703.0,111.05,111.05,110.98,111.03,5703.0
2025-05-21 15:30:00,111.04,111.17,110.98,111.12,14075.0,111.04,111.17,110.98,111.12,14075.0
2025-05-21 15:35:00,111.15,111.35,111.11,111.34,11376.0,111.15,111.35,111.11,111.34,11376.0
2025-05-21 15:40:00,111.3,111.46,111.3,111.42,9798.0,111.3,111.46,111.3,111.42,9798.0
2025-05-21 15:45:00,111.42,111.44,111.24,111.24,21174.0,111.42,111.44,111.24,111.24,21174.0
2025-05-21 15:50:00,111.27,111.39,111.13,111.35,30279.0,111.27,111.39,111.13,111.35,30279.0
2025-05-21 15:55:00,111.37,111.37,111.14,111.22,95638.0,111.37,111.37,111.14,111.22,95638.0
2025-05-22 09:30:00,110.79,111.2,110.5,110.93,32649.0,110.79,111.2,110.5,110.93,32649.0
2025-05-22 09:35:00,110.62,110.95,110.25,110.93,1884.0,110.62,110.95,110.25,110.93,1884.0
2025-05-22 09:40:00,110.35,110.93,110.35,110.67,6526.0,110.35,110.93,110.35,110.67,6526.0
2025-05-22 09:45:00,110.66,110.69,110.41,110.53,8169.0,110.66,110.69,110.41,110.53,8169.0
2025-05-22 09:50:00,110.51,110.63,110.42,110.54,7907.0,110.51,110.63,110.42,110.54,7907.0
2025-05-22 09:55:00,110.46,110.54,110.36,110.36,21072.0,110.46,110.54,110.36,110.36,21072.0
2025-05-22 10:00:00,110.39,110.64,110.39,110.62,10006.0,110.39,110.64,110.39,110.62,10006.0
2025-05-22 10:05:00,110.66,111.0,110.66,110.83,11363.0,110.66,111.0,110.66,110.83,11363.0
2025-05-22 10:10:00,110.82,110.87,110.7,110.7,3183.0,110.82,110.87,110.7,110.7,3183.0
2025-05-22 10:15:00,110.72,110.98,110.72,110.92,29290.0,110.72,110.98,110.72,110.92,29290.0
2025-05-22 10:20:00,110.92,110.92,110.69,110.69,20702.0,110.92,110.92,110.69,110.69,20702.0
2025-05-22 10:25:00,110.7,110.75,110.6,110.6,8858.0,110.7,110.75,110.6,110.6,8858.0
2025-05-22 10:30:00,110.6,110.62,110.39,110.44,31018.0,110.6,110.62,110.39,110.44,31018.0
2025-05-22 10:35:00,110.43,110.51,110.4,110.4,106932.0,110.43,110.51,110.4,110.4,106932.0
2025-05-22 10:40:00,110.39,110.54,110.38,110.47,4358.0,110.39,110.54,110.38,110.47,4358.0
2025-05-22 10:45:00,110.46,110.58,110.46,110.54,2047.0,110.46,110.58,110.46,110.54,2047.0
2025-05-22 10:50:00,110.58,110.62,110.48,110.51,10087.0,110.58,110.62,110.48,110.51,10087.0
2025-05-22 10:55:00,110.5,110.67,110.45,110.67,23723.0,110.5,110.67,110.45,110.67,23723.0
2025-05-22 11:00:00,110.65,110.72,110.62,110.67,8295.0,110.65,110.72,110.62,110.67,8295.0
2025-05-22 11:05:00,110.68,110.83,110.62,110.71,48591.0,110.68,110.83,110.62,110.71,48591.0
2025-05-22 11:10:00,110.69,110.77,110.58,110.58,49525.0,110.69,110.77,110.58,110.58,49525.0
2025-05-22 11:15:00,110.59,110.6,110.3,110.36,21413.0,110.59,110.6,110.3,110.36,21413.0
2025-05-22 11:20:00,110.36,110.42,110.27,110.4,8413.0,110.36,110.42,110.27,110.4,8413.0
2025-05-22 11:25:00,110.43,110.54,110.43,110.44,5621.0,110.43,110.54,110.43,110.44,5621.0
2025-05-22 11:30:00,110.44,110.63,110.39,110.62,3014.0,110.44,110.63,110.39,110.62,3014.0
2025-05-22 11:35:00,110.67,110.86,110.66,110.79,3716.0,110.67,110.86,110.66,110.79,3716.0
2025-05-22 11:40:00,110.8,110.81,110.7,110.75,5741.0,110.8,110.81,110.7,110.75,5741.0
2025-05-22 11:45:00,110.75,110.88,110.71,110.72,128745.0,110.75,110.88,110.71,110.72,128745.0
2025-05-22 11:50:00,110.72,110.95,110.71,110.94,3395.0,110.72,110.95,110.71,110.94,3395.0
2025-05-22 11:55:00,110.92,110.93,110.86,110.93,1668.0,110.92,110.93,110.86,110.93,1668.0
2025-05-22 12:00:00,110.95,111.07,110.95,111.06,2211.0,110.95,111.07,110.95,111.06,2211.0
2025-05-22 12:05:00,111.04,111.1,110.93,111.07,6623.0,111.04,111.1,110.93,111.07,6623.0
2025-05-22 12:10:00,111.08,111.2,111.08,111.18,860.0,111.08,111.2,111.08,111.18,860.0
2025-05-22 12:15:00,111.21,111.28,111.06,111.06,6131.0,111.21,111.28,111.06,111.06,6131.0
2025-05-22 12:20:00,111.06,111.1,111.03,111.03,1390.0,111.06,111.1,111.03,111.03,1390.0
2025-05-22 12:25:00,111.08,111.08,111.01,111.03,2299.0,111.08,111.08,111.01,111.03,2299.0
2025-05-22 12:30:00,111.04,111.04,110.89,110.89,5510.0,111.04,111.04,110.89,110.89,5510.0
2025-05-22 12:35:00,110.89,110.9,110.82,110.85,3763.0,110.89,110.9,110.82,110.85,3763.0
2025-05-22 12:40:00,110.88,110.92,110.85,110.9,2053.0,110.88,110.92,110.85,110.9,2053.0
2025-05-22 12:45:00,110.9,110.97,110.86,110.86,4838.0,110.9,110.97,110.86,110.86,4838.0
2025-05-22 12:50:00,110.88,110.92,110.84,110.91,2521.0,110.88,110.92,110.84,110.91,2521.0
2025-05-22 12:55:00,110.91,110.91,110.75,110.76,4770.0,110.91,110.91,110.75,110.76,4770.0
2025-05-22 13:00:00,110.8,110.83,110.71,110.75,5034.0,110.8,110.83,110.71,110.75,5034.0
2025-05-22 13:05:00,110.72,110.76,110.7,110.72,2813.0,110.72,110.76,110.7,110.72,2813.0
2025-05-22 13:10:00,110.73,110.86,110.72,110.83,4061.0,110.73,110.86,110.72,110.83,4061.0
2025-05-22 13:15:00,110.84,111.04,110.84,111.01,3745.0,110.84,111.04,110.84,111.01,3745.0
2025-05-22 13:20:00,111.02,111.16,111.02,111.16,2489.0,111.02,111.16,111.02,111.16,2489.0
2025-05-22 13:25:00,111.17,111.19,111.07,111.08,5287.0,111.17,111.19,111.07,111.08,5287.0
2025-05-22 13:30:00,111.04,111.11,110.96,111.09,14481.0,111.04,111.11,110.96,111.09,14481.0
2025-05-22 13:35:00,111.09,111.16,111.08,111.13,2574.0,111.09,111.16,111.08,111.13,2574.0
2025-05-22 13:40:00,111.18,111.18,111.1,111.14,4742.0,111.18,111.18,111.1,111.14,4742.0
2025-05-22 13:45:00,111.13,111.15,111.07,111.11,8016.0,111.13,111.15,111.07,111.11,8016.0
2025-05-22 13:50:00,111.11,111.11,111.02,111.03,6735.0,111.11,111.11,111.02,111.03,6735.0
2025-05-22 13:55:00,111.08,111.19,111.08,111.12,6392.0,111.08,111.19,111.08,111.12,6392.0
2025-05-22 14:00:00,111.13,111.2,111.08,111.13,6734.0,111.13,111.2,111.08,111.13,6734.0
2025-05-22 14:05:00,111.08,111.19,111.06,111.18,5199.0,111.08,111.19,111.06,111.18,5199.0
2025-05-22 14:10:00,111.15,111.26,111.12,111.26,5519.0,111.15,111.26,111.12,111.26,5519.0
2025-05-22 14:15:00,111.26,111.34,111.22,111.32,6328.0,111.26,111.34,111.22,111.32,6328.0
2025-05-22 14:20:00,111.33,111.39,111.3,111.36,4487.0,111.33,111.39,111.3,111.36,4487.0
2025-05-22 14:25:00,111.41,111.43,111.27,111.32,22341.0,111.41,111.43,111.27,111.32,22341.0
2025-05-22 14:30:00,111.32,111.32,111.22,111.23,10729.0,111.32,111.32,111.22,111.23,10729.0
2025-05-22 14:35:00,111.25,111.31,111.17,111.18,6732.0,111.25,111.31,111.17,111.18,6732.0
2025-05-22 14:40:00,111.17,111.2,111.12,111.14,18519.0,111.17,111.2,111.12,111.14,18519.0
2025-05-22 14:45:00,111.14,111.19,111.14,111.16,33694.0,111.14,111.19,111.14,111.16,33694.0
2025-05-22 14:50:00,111.15,111.27,111.15,111.2,55834.0,111.15,111.27,111.15,111.2,55834.0
2025-05-22 14:55:00,111.2,111.31,111.15,111.19,57328.0,111.2,111.31,111.15,111.19,57328.0
2025-05-22 15:00:00,111.18,111.24,111.16,111.2,33400.0,111.18,111.24,111.16,111.2,33400.0
2025-05-22 15:05:00,111.18,111.24,111.17,111.17,23524.0,111.18,111.24,111.17,111.17,23524.0
2025-05-22 15:10:00,111.17,111.42,111.15,111.36,375054.0,111.17,111.42,111.15,111.36,375054.0
2025-05-22 15:15:00,111.36,111.57,111.36,111.52,10709.0,111.36,111.57,111.36,111.52,10709.0
2025-05-22 15:20:00,111.52,111.63,111.51,111.6,9707.0,111.52,111.63,111.51,111.6,9707.0
2025-05-22 15:25:00,111.6,111.75,111.58,111.73,5876.0,111.6,111.75,111.58,111.73,5876.0
2025-05-22 15:30:00,111.75,111.76,111.67,111.75,7223.0,111.75,111.76,111.67,111.75,7223.0
2025-05-22 15:35:00,111.71,111.72,111.61,111.67,4174.0,111.71,111.72,111.61,111.67,4174.0
2025-05-22 15:40:00,111.62,111.62,111.3,111.3,22174.0,111.62,111.62,111.3,111.3,22174.0
2025-05-22 15:45:00,111.27,111.37,111.17,111.28,27672.0,111.27,111.37,111.17,111.28,27672.0
2025-05-22 15:50:00,111.28,111.38,111.18,111.18,22203.0,111.28,111.38,111.18,111.18,22203.0
2025-05-22 15:55:00,111.18,111.21,110.96,111.21,89024.0,111.18,111.21,110.96,111.21,89024.0
2025-05-23 09:30:00,109.33,109.65,109.08,109.22,22489.0,109.33,109.65,109.08,109.22,22489.0
2025-05-23 09:35:00,109.21,109.54,109.0,109.31,22795.0,109.21,109.54,109.0,109.31,22795.0
2025-05-23 09:40:00,109.3,109.48,109.11,109.45,6469.0,109.3,109.48,109.11,109.45,6469.0
2025-05-23 09:45:00,109.47,109.54,109.23,109.52,12211.0,109.47,109.54,109.23,109.52,12211.0
2025-05-23 09:50:00,109.52,109.62,109.38,109.38,12544.0,109.52,109.62,109.38,109.38,12544.0
2025-05-23 09:55:00,109.38,109.48,109.34,109.45,2271.0,109.38,109.48,109.34,109.45,2271.0
2025-05-23 10:00:00,109.51,109.72,109.51,109.69,3975.0,109.51,109.72,109.51,109.69,3975.0
2025-05-23 10:05:00,109.64,109.82,109.6,109.63,9418.0,109.64,109.82,109.6,109.63,9418.0
2025-05-23 10:10:00,109.64,109.67,109.42,109.42,6992.0,109.64,109.67,109.42,109.42,6992.0
2025-05-23 10:15:00,109.46,109.51,109.26,109.32,4259.0,109.46,109.51,109.26,109.32,4259.0
2025-05-23 10:20:00,109.29,109.44,109.21,109.43,4812.0,109.29,109.44,109.21,109.43,4812.0
2025-05-23 10:25:00,109.47,109.49,109.22,109.28,2699.0,109.47,109.49,109.22,109.28,2699.0
2025-05-23 10:30:00,109.32,109.53,109.2,109.53,2619.0,109.32,109.53,109.2,109.53,2619.0
2025-05-23 10:35:00,109.53,109.53,109.29,109.46,6149.0,109.53,109.53,109.29,109.46,6149.0
2025-05-23 10:40:00,109.43,109.67,109.43,109.67,2015.0,109.43,109.67,109.43,109.67,2015.0
2025-05-23 10:45:00,109.64,109.79,109.52,109.53,11912.0,109.64,109.79,109.52,109.53,11912.0
2025-05-23 10:50:00,109.42,109.49,109.29,109.3,1671.0,109.42,109.49,109.29,109.3,1671.0
2025-05-23 10:55:00,109.31,109.31,109.07,109.18,3292.0,109.31,109.31,109.07,109.18,3292.0
2025-05-23 11:00:00,109.22,109.44,109.2,109.42,7257.0,109.22,109.44,109.2,109.42,7257.0
2025-05-23 11:05:00,109.42,109.5,109.34,109.46,5233.0,109.42,109.5,109.34,109.46,5233.0
2025-05-23 11:10:00,109.41,109.47,109.21,109.21,2607.0,109.41,109.47,109.21,109.21,2607.0
2025-05-23 11:15:00,109.25,109.37,109.21,109.33,8096.0,109.25,109.37,109.21,109.33,8096.0
2025-05-23 11:20:00,109.34,109.51,109.33,109.51,3149.0,109.34,109.51,109.33,109.51,3149.0
2025-05-23 11:25:00,109.51,109.64,109.5,109.64,3113.0,109.51,109.64,109.5,109.64,3113.0
2025-05-23 11:30:00,109.69,109.77,109.65,109.77,7558.0,109.69,109.77,109.65,109.77,7558.0
2025-05-23 11:35:00,109.75,109.9,109.71,109.71,4855.0,109.75,109.9,109.71,109.71,4855.0
2025-05-23 11:40:00,109.68,109.79,109.68,109.78,1801.0,109.68,109.79,109.68,109.78,1801.0
2025-05-23 11:45:00,109.79,109.88,109.76,109.87,4286.0,109.79,109.88,109.76,109.87,4286.0
2025-05-23 11:50:00,109.87,109.87,109.63,109.63,4531.0,109.87,109.87,109.63,109.63,4531.0
2025-05-23 11:55:00,109.59,109.68,109.58,109.63,3146.0,109.59,109.68,109.58,109.63,3146.0
2025-05-23 12:00:00,109.61,109.72,109.58,109.62,3407.0,109.61,109.72,109.58,109.62,3407.0
2025-05-23 12:05:00,109.55,109.63,109.49,109.58,2141.0,109.55,109.63,109.49,109.58,2141.0
2025-05-23 12:10:00,109.49,109.54,109.45,109.51,3633.0,109.49,109.54,109.45,109.51,3633.0
2025-05-23 12:15:00,109.53,109.53,109.45,109.5,1118.0,109.53,109.53,109.45,109.5,1118.0
2025-05-23 12:20:00,109.5,109.62,109.5,109.59,2040.0,109.5,109.62,109.5,109.59,2040.0
2025-05-23 12:25:00,109.62,109.71,109.61,109.65,2383.0,109.62,109.71,109.61,109.65,2383.0
2025-05-23 12:30:00,109.62,109.64,109.48,109.48,2790.0,109.62,109.64,109.48,109.48,2790.0
2025-05-23 12:35:00,109.53,109.79,109.53,109.79,2491.0,109.53,109.79,109.53,109.79,2491.0
2025-05-23 12:40:00,109.77,109.77,109.65,109.76,1801.0,109.77,109.77,109.65,109.76,1801.0
2025-05-23 12:45:00,109.76,109.8,109.71,109.76,2559.0,109.76,109.8,109.71,109.76,2559.0
2025-05-23 12:50:00,109.72,109.84,109.72,109.84,905.0,109.72,109.84,109.72,109.84,905.0
2025-05-23 12:55:00,109.82,109.86,109.72,109.76,7763.0,109.82,109.86,109.72,109.76,7763.0
2025-05-23 13:00:00,109.76,109.82,109.75,109.82,1749.0,109.76,109.82,109.75,109.82,1749.0
2025-05-23 13:05:00,109.8,109.85,109.8,109.8,1505.0,109.8,109.85,109.8,109.8,1505.0
2025-05-23 13:10:00,109.85,109.93,109.8,109.89,3749.0,109.85,109.93,109.8,109.89,3749.0
2025-05-23 13:15:00,109.94,110.09,109.94,110.06,2063.0,109.94,110.09,109.94,110.06,2063.0
2025-05-23 13:20:00,110.03,110.08,109.93,109.95,5396.0,110.03,110.08,109.93,109.95,5396.0
2025-05-23 13:25:00,109.93,109.97,109.87,109.92,4360.0,109.93,109.97,109.87,109.92,4360.0
2025-05-23 13:30:00,109.9,110.03,109.9,109.95,10199.0,109.9,110.03,109.9,109.95,10199.0
2025-05-23 13:35:00,109.95,110.01,109.94,110.01,1685.0,109.95,110.01,109.94,110.01,1685.0
2025-05-23 13:40:00,109.98,109.99,109.9,109.96,3331.0,109.98,109.99,109.9,109.96,3331.0
2025-05-23 13:45:00,109.95,109.95,109.9,109.9,3110.0,109.95,109.95,109.9,109.9,3110.0
2025-05-23 13:50:00,109.97,110.13,109.9,110.06,17709.0,109.97,110.13,109.9,110.06,17709.0
2025-05-23 13:55:00,110.06,110.08,110.0,110.02,1309.0,110.06,110.08,110.0,110.02,1309.0
2025-05-23 14:00:00,110.01,110.08,110.01,110.07,1092.0,110.01,110.08,110.01,110.07,1092.0
2025-05-23 14:05:00,110.13,110.14,110.05,110.07,1147.0,110.13,110.14,110.05,110.07,1147.0
2025-05-23 14:10:00,110.05,110.17,110.04,110.17,1797.0,110.05,110.17,110.04,110.17,1797.0
2025-05-23 14:15:00,110.24,110.25,110.09,110.09,1461.0,110.24,110.25,110.09,110.09,1461.0
2025-05-23 14:20:00,110.06,110.06,109.97,110.06,987.0,110.06,110.06,109.97,110.06,987.0
2025-05-23 14:25:00,110.07,110.08,109.97,110.0,1966.0,110.07,110.08,109.97,110.0,1966.0
2025-05-23 14:30:00,110.05,110.12,110.05,110.1,748.0,110.05,110.12,110.05,110.1,748.0
2025-05-23 14:35:00,110.16,110.22,110.09,110.11,2962.0,110.16,110.22,110.09,110.11,2962.0
2025-05-23 14:40:00,110.1,110.16,110.1,110.12,2947.0,110.1,110.16,110.1,110.12,2947.0
2025-05-23 14:45:00,110.14,110.23,110.05,110.23,3737.0,110.14,110.23,110.05,110.23,3737.0
2025-05-23 14:50:00,110.23,110.28,110.23,110.26,2230.0,110.23,110.28,110.23,110.26,2230.0
2025-05-23 14:55:00,110.2,110.32,110.2,110.27,1828.0,110.2,110.32,110.2,110.27,1828.0
2025-05-23 15:00:00,110.25,110.28,110.13,110.19,4657.0,110.25,110.28,110.13,110.19,4657.0
2025-05-23 15:05:00,110.24,110.29,110.22,110.26,1629.0,110.24,110.29,110.22,110.26,1629.0
2025-05-23 15:10:00,110.26,110.33,110.26,110.33,2633.0,110.26,110.33,110.26,110.33,2633.0
2025-05-23 15:15:00,110.31,110.32,110.2,110.2,4999.0,110.31,110.32,110.2,110.2,4999.0
2025-05-23 15:20:00,110.19,110.22,110.12,110.21,4299.0,110.19,110.22,110.12,110.21,4299.0
2025-05-23 15:25:00,110.14,110.18,110.09,110.15,2957.0,110.14,110.18,110.09,110.15,2957.0
2025-05-23 15:30:00,110.13,110.18,110.05,110.09,3013.0,110.13,110.18,110.05,110.09,3013.0
2025-05-23 15:35:00,110.1,110.18,110.04,110.18,7512.0,110.1,110.18,110.04,110.18,7512.0
2025-05-23 15:40:00,110.16,110.27,110.16,110.27,3857.0,110.16,110.27,110.16,110.27,3857.0
2025-05-23 15:45:00,110.26,110.27,110.1,110.1,5611.0,110.26,110.27,110.1,110.1,5611.0
2025-05-23 15:50:00,110.09,110.14,109.85,109.89,16940.0,110.09,110.14,109.85,109.89,16940.0
2025-05-23 15:55:00,109.85,110.2,109.84,110.1,43323.0,109.85,110.2,109.84,110.1,43323.0
2025-05-27 09:30:00,111.79,111.94,110.97,110.97,14889.0,111.79,111.94,110.97,110.97,14889.0
2025-05-27 09:35:00,111.34,111.48,111.2,111.2,2504.0,111.34,111.48,111.2,111.2,2504.0
2025-05-27 09:40:00,111.28,111.66,111.28,111.42,1658.0,111.28,111.66,111.28,111.42,1658.0
2025-05-27 09:45:00,111.4,111.47,111.32,111.39,2636.0,111.4,111.47,111.32,111.39,2636.0
2025-05-27 09:50:00,111.36,111.37,111.0,111.16,5461.0,111.36,111.37,111.0,111.16,5461.0
2025-05-27 09:55:00,111.15,111.16,110.95,111.02,4648.0,111.15,111.16,110.95,111.02,4648.0
2025-05-27 10:00:00,110.94,111.08,110.94,111.08,8170.0,110.94,111.08,110.94,111.08,8170.0
2025-05-27 10:05:00,111.08,111.1,110.87,110.9,13056.0,111.08,111.1,110.87,110.9,13056.0
2025-05-27 10:10:00,110.9,111.23,110.76,111.17,20815.0,110.9,111.23,110.76,111.17,20815.0
2025-05-27 10:15:00,111.16,111.4,111.1,111.4,3084.0,111.16,111.4,111.1,111.4,3084.0
2025-05-27 10:20:00,111.44,111.71,111.44,111.64,12114.0,111.44,111.71,111.44,111.64,12114.0
2025-05-27 10:25:00,111.73,111.8,111.42,111.42,10856.0,111.73,111.8,111.42,111.42,10856.0
2025-05-27 10:30:00,111.37,111.51,111.34,111.51,4740.0,111.37,111.51,111.34,111.51,4740.0
2025-05-27 10:35:00,111.54,111.63,111.54,111.59,7390.0,111.54,111.63,111.54,111.59,7390.0
2025-05-27 10:40:00,111.62,111.65,111.4,111.61,4590.0,111.62,111.65,111.4,111.61,4590.0
2025-05-27 10:45:00,111.63,111.72,111.58,111.59,5100.0,111.63,111.72,111.58,111.59,5100.0
2025-05-27 10:50:00,111.65,111.7,111.65,111.66,1825.0,111.65,111.7,111.65,111.66,1825.0
2025-05-27 10:55:00,111.62,111.73,111.57,111.57,5759.0,111.62,111.73,111.57,111.57,5759.0
2025-05-27 11:00:00,111.57,111.63,111.54,111.61,5257.0,111.57,111.63,111.54,111.61,5257.0
2025-05-27 11:05:00,111.63,111.64,111.54,111.59,9749.0,111.63,111.64,111.54,111.59,9749.0
2025-05-27 11:10:00,111.58,111.72,111.54,111.72,8259.0,111.58,111.72,111.54,111.72,8259.0
2025-05-27 11:15:00,111.73,111.79,111.71,111.78,5088.0,111.73,111.79,111.71,111.78,5088.0
2025-05-27 11:20:00,111.78,111.84,111.72,111.8,4938.0,111.78,111.84,111.72,111.8,4938.0
2025-05-27 11:25:00,111.8,111.94,111.8,111.88,5450.0,111.8,111.94,111.8,111.88,5450.0
2025-05-27 11:30:00,111.84,111.84,111.75,111.82,6970.0,111.84,111.84,111.75,111.82,6970.0
2025-05-27 11:35:00,111.82,111.94,111.81,111.84,2164.0,111.82,111.94,111.81,111.84,2164.0
2025-05-27 11:40:00,111.89,112.03,111.85,112.03,3123.0,111.89,112.03,111.85,112.03,3123.0
2025-05-27 11:45:00,112.0,112.01,111.9,111.91,4106.0,112.0,112.01,111.9,111.91,4106.0
2025-05-27 11:50:00,111.9,111.92,111.85,111.85,2304.0,111.9,111.92,111.85,111.85,2304.0
2025-05-27 11:55:00,111.84,111.87,111.81,111.87,4653.0,111.84,111.87,111.81,111.87,4653.0
2025-05-27 12:00:00,111.84,112.04,111.84,112.01,3583.0,111.84,112.04,111.84,112.01,3583.0
2025-05-27 12:05:00,112.03,112.1,112.0,112.09,5282.0,112.03,112.1,112.0,112.09,5282.0
2025-05-27 12:10:00,112.09,112.12,112.06,112.06,4803.0,112.09,112.12,112.06,112.06,4803.0
2025-05-27 12:15:00,112.06,112.08,111.97,112.0,2440.0,112.06,112.08,111.97,112.0,2440.0
2025-05-27 12:20:00,112.04,112.15,112.02,112.14,2491.0,112.04,112.15,112.02,112.14,2491.0
2025-05-27 12:25:00,112.14,112.14,112.1,112.11,3739.0,112.14,112.14,112.1,112.11,3739.0
2025-05-27 12:30:00,112.11,112.23,112.11,112.21,7838.0,112.11,112.23,112.11,112.21,7838.0
2025-05-27 12:35:00,112.18,112.27,112.14,112.27,3169.0,112.18,112.27,112.14,112.27,3169.0
2025-05-27 12:40:00,112.29,112.33,112.22,112.23,2814.0,112.29,112.33,112.22,112.23,2814.0
2025-05-27 12:45:00,112.24,112.25,112.14,112.15,2088.0,112.24,112.25,112.14,112.15,2088.0
2025-05-27 12:50:00,112.17,112.26,112.17,112.22,1706.0,112.17,112.26,112.17,112.22,1706.0
2025-05-27 12:55:00,112.21,112.36,112.21,112.31,3944.0,112.21,112.36,112.21,112.31,3944.0
2025-05-27 13:00:00,112.29,112.37,112.29,112.34,2085.0,112.29,112.37,112.29,112.34,2085.0
2025-05-27 13:05:00,112.34,112.36,112.27,112.28,3822.0,112.34,112.36,112.27,112.28,3822.0
2025-05-27 13:10:00,112.21,112.21,112.18,112.2,1245.0,112.21,112.21,112.18,112.2,1245.0
2025-05-27 13:15:00,112.19,112.19,112.12,112.18,3149.0,112.19,112.19,112.12,112.18,3149.0
2025-05-27 13:20:00,112.21,112.25,112.19,112.2,3305.0,112.21,112.25,112.19,112.2,3305.0
2025-05-27 13:25:00,112.23,112.27,112.14,112.18,4145.0,112.23,112.27,112.14,112.18,4145.0
2025-05-27 13:30:00,112.18,112.25,112.15,112.23,4675.0,112.18,112.25,112.15,112.23,4675.0
2025-05-27 13:35:00,112.25,112.25,112.16,112.18,3278.0,112.25,112.25,112.16,112.18,3278.0
2025-05-27 13:40:00,112.19,112.23,112.11,112.13,4617.0,112.19,112.23,112.11,112.13,4617.0
2025-05-27 13:45:00,112.15,112.22,112.14,112.21,3599.0,112.15,112.22,112.14,112.21,3599.0
2025-05-27 13:50:00,112.24,112.25,112.21,112.22,2371.0,112.24,112.25,112.21,112.22,2371.0
2025-05-27 13:55:00,112.24,112.39,112.23,112.39,2648.0,112.24,112.39,112.23,112.39,2648.0
2025-05-27 14:00:00,112.41,112.43,112.35,112.35,3105.0,112.41,112.43,112.35,112.35,3105.0
2025-05-27 14:05:00,112.33,112.34,112.31,112.33,2606.0,112.33,112.34,112.31,112.33,2606.0
2025-05-27 14:10:00,112.3,112.44,112.28,112.44,4798.0,112.3,112.44,112.28,112.44,4798.0
2025-05-27 14:15:00,112.44,112.45,112.36,112.36,2580.0,112.44,112.45,112.36,112.36,2580.0
2025-05-27 14:20:00,112.31,112.36,112.29,112.32,3450.0,112.31,112.36,112.29,112.32,3450.0
2025-05-27 14:25:00,112.34,112.38,112.28,112.29,3883.0,112.34,112.38,112.28,112.29,3883.0
2025-05-27 14:30:00,112.29,112.35,112.28,112.32,2274.0,112.29,112.35,112.28,112.32,2274.0
2025-05-27 14:35:00,112.35,112.35,112.29,112.3,3338.0,112.35,112.35,112.29,112.3,3338.0
2025-05-27 14:40:00,112.29,112.32,112.26,112.27,2438.0,112.29,112.32,112.26,112.27,2438.0
2025-05-27 14:45:00,112.25,112.31,112.25,112.3,3955.0,112.25,112.31,112.25,112.3,3955.0
2025-05-27 14:50:00,112.31,112.35,112.27,112.32,4602.0,112.31,112.35,112.27,112.32,4602.0
2025-05-27 14:55:00,112.3,112.3,112.23,112.23,3368.0,112.3,112.3,112.23,112.23,3368.0
2025-05-27 15:00:00,112.23,112.25,112.15,112.19,6889.0,112.23,112.25,112.15,112.19,6889.0
2025-05-27 15:05:00,112.19,112.25,112.14,112.14,3474.0,112.19,112.25,112.14,112.14,3474.0
2025-05-27 15:10:00,112.14,112.16,112.12,112.12,4143.0,112.14,112.16,112.12,112.12,4143.0
2025-05-27 15:15:00,112.14,112.16,112.09,112.13,5100.0,112.14,112.16,112.09,112.13,5100.0
2025-05-27 15:20:00,112.16,112.22,112.13,112.17,10013.0,112.16,112.22,112.13,112.17,10013.0
2025-05-27 15:25:00,112.19,112.25,112.15,112.18,6844.0,112.19,112.25,112.15,112.18,6844.0
2025-05-27 15:30:00,112.19,112.25,112.14,112.22,9576.0,112.19,112.25,112.14,112.22,9576.0
2025-05-27 15:35:00,112.2,112.23,112.1,112.13,13298.0,112.2,112.23,112.1,112.13,13298.0
2025-05-27 15:40:00,112.14,112.24,112.11,112.19,15414.0,112.14,112.24,112.11,112.19,15414.0
2025-05-27 15:45:00,112.21,112.21,112.11,112.12,11525.0,112.21,112.21,112.11,112.12,11525.0
2025-05-27 15:50:00,112.14,112.25,112.09,112.11,27873.0,112.14,112.25,112.09,112.11,27873.0
2025-05-27 15:55:00,112.13,112.31,112.12,112.28,73408.0,112.13,112.31,112.12,112.28,73408.0
2025-05-28 09:30:00,112.08,112.24,111.86,112.12,8563.0,112.08,112.24,111.86,112.12,8563.0
2025-05-28 09:35:00,112.08,112.29,111.72,112.11,3619.0,112.08,112.29,111.72,112.11,3619.0
2025-05-28 09:40:00,112.11,112.2,112.01,112.02,5349.0,112.11,112.2,112.01,112.02,5349.0
2025-05-28 09:45:00,112.14,112.18,111.96,111.98,6924.0,112.14,112.18,111.96,111.98,6924.0
2025-05-28 09:50:00,111.97,112.04,111.85,111.93,9708.0,111.97,112.04,111.85,111.93,9708.0
2025-05-28 09:55:00,111.95,112.12,111.95,112.12,3022.0,111.95,112.12,111.95,112.12,3022.0
2025-05-28 10:00:00,112.05,112.1,111.79,111.86,4303.0,112.05,112.1,111.79,111.86,4303.0
2025-05-28 10:05:00,111.88,111.97,111.63,111.65,6751.0,111.88,111.97,111.63,111.65,6751.0
2025-05-28 10:10:00,111.68,111.78,111.63,111.63,2830.0,111.68,111.78,111.63,111.63,2830.0
2025-05-28 10:15:00,111.58,111.66,111.55,111.66,2126.0,111.58,111.66,111.55,111.66,2126.0
2025-05-28 10:20:00,111.71,111.84,111.65,111.84,2034.0,111.71,111.84,111.65,111.84,2034.0
2025-05-28 10:25:00,111.87,111.88,111.71,111.77,2135.0,111.87,111.88,111.71,111.77,2135.0
2025-05-28 10:30:00,111.78,111.87,111.72,111.86,4370.0,111.78,111.87,111.72,111.86,4370.0
2025-05-28 10:35:00,111.85,111.85,111.6,111.66,5011.0,111.85,111.85,111.6,111.66,5011.0
2025-05-28 10:40:00,111.72,111.86,111.72,111.8,3286.0,111.72,111.86,111.72,111.8,3286.0
2025-05-28 10:45:00,111.74,111.75,111.7,111.7,2122.0,111.74,111.75,111.7,111.7,2122.0
2025-05-28 10:50:00,111.7,111.71,111.61,111.61,2445.0,111.7,111.71,111.61,111.61,2445.0
2025-05-28 10:55:00,111.64,111.77,111.63,111.75,3081.0,111.64,111.77,111.63,111.75,3081.0
2025-05-28 11:00:00,111.74,111.85,111.73,111.83,1694.0,111.74,111.85,111.73,111.83,1694.0
2025-05-28 11:05:00,111.85,111.94,111.69,111.7,4734.0,111.85,111.94,111.69,111.7,4734.0
2025-05-28 11:10:00,111.7,111.7,111.53,111.54,2645.0,111.7,111.7,111.53,111.54,2645.0
2025-05-28 11:15:00,111.54,111.68,111.53,111.68,3992.0,111.54,111.68,111.53,111.68,3992.0
2025-05-28 11:20:00,111.65,111.65,111.48,111.48,3820.0,111.65,111.65,111.48,111.48,3820.0
2025-05-28 11:25:00,111.42,111.45,111.36,111.37,1539.0,111.42,111.45,111.36,111.37,1539.0
2025-05-28 11:30:00,111.37,111.38,111.36,111.38,468.0,111.37,111.38,111.36,111.38,468.0
2025-05-28 11:35:00,111.36,111.38,111.31,111.38,1723.0,111.36,111.38,111.31,111.38,1723.0
2025-05-28 11:40:00,111.38,111.38,111.29,111.33,1677.0,111.38,111.38,111.29,111.33,1677.0
2025-05-28 11:45:00,111.29,111.37,111.24,111.37,4631.0,111.29,111.37,111.24,111.37,4631.0
2025-05-28 11:50:00,111.4,111.55,111.4,111.53,3261.0,111.4,111.55,111.4,111.53,3261.0
2025-05-28 11:55:00,111.53,111.55,111.4,111.43,5527.0,111.53,111.55,111.4,111.43,5527.0
2025-05-28 12:00:00,111.43,111.45,111.42,111.45,300.0,111.43,111.45,111.42,111.45,300.0
2025-05-28 12:05:00,111.46,111.6,111.45,111.56,1726.0,111.46,111.6,111.45,111.56,1726.0
2025-05-28 12:10:00,111.52,111.55,111.45,111.49,2366.0,111.52,111.55,111.45,111.49,2366.0
2025-05-28 12:15:00,111.49,111.58,111.49,111.54,3180.0,111.49,111.58,111.49,111.54,3180.0
2025-05-28 12:20:00,111.5,111.5,111.39,111.48,2406.0,111.5,111.5,111.39,111.48,2406.0
2025-05-28 12:25:00,111.5,111.56,111.5,111.52,1764.0,111.5,111.56,111.5,111.52,1764.0
2025-05-28 12:30:00,111.47,111.52,111.47,111.52,5300.0,111.47,111.52,111.47,111.52,5300.0
2025-05-28 12:35:00,111.52,111.66,111.52,111.65,3504.0,111.52,111.66,111.52,111.65,3504.0
2025-05-28 12:40:00,111.62,111.72,111.62,111.72,3544.0,111.62,111.72,111.62,111.72,3544.0
2025-05-28 12:45:00,111.76,111.83,111.75,111.8,3758.0,111.76,111.83,111.75,111.8,3758.0
2025-05-28 12:50:00,111.81,111.85,111.68,111.73,4962.0,111.81,111.85,111.68,111.73,4962.0
2025-05-28 12:55:00,111.73,111.76,111.7,111.7,467.0,111.73,111.76,111.7,111.7,467.0
2025-05-28 13:00:00,111.76,111.87,111.76,111.82,3986.0,111.76,111.87,111.76,111.82,3986.0
2025-05-28 13:05:00,111.86,111.91,111.85,111.86,2860.0,111.86,111.91,111.85,111.86,2860.0
2025-05-28 13:10:00,111.84,111.92,111.83,111.92,6194.0,111.84,111.92,111.83,111.92,6194.0
2025-05-28 13:15:00,111.91,111.93,111.76,111.76,11080.0,111.91,111.93,111.76,111.76,11080.0
2025-05-28 13:20:00,111.76,111.79,111.72,111.72,3925.0,111.76,111.79,111.72,111.72,3925.0
2025-05-28 13:25:00,111.7,111.7,111.49,111.49,2113.0,111.7,111.7,111.49,111.49,2113.0
2025-05-28 13:30:00,111.48,111.52,111.45,111.47,3153.0,111.48,111.52,111.45,111.47,3153.0
2025-05-28 13:35:00,111.46,111.52,111.46,111.51,381.0,111.46,111.52,111.46,111.51,381.0
2025-05-28 13:40:00,111.5,111.61,111.46,111.56,5451.0,111.5,111.61,111.46,111.56,5451.0
2025-05-28 13:45:00,111.56,111.56,111.47,111.47,1704.0,111.56,111.56,111.47,111.47,1704.0
2025-05-28 13:50:00,111.47,111.58,111.45,111.56,6276.0,111.47,111.58,111.45,111.56,6276.0
2025-05-28 13:55:00,111.57,111.57,111.46,111.47,3669.0,111.57,111.57,111.46,111.47,3669.0
2025-05-28 14:00:00,111.5,111.54,111.5,111.54,850.0,111.5,111.54,111.5,111.54,850.0
2025-05-28 14:05:00,111.54,111.54,111.47,111.49,6802.0,111.54,111.54,111.47,111.49,6802.0
2025-05-28 14:10:00,111.5,111.56,111.49,111.5,5996.0,111.5,111.56,111.49,111.5,5996.0
2025-05-28 14:15:00,111.46,111.48,111.38,111.39,2209.0,111.46,111.48,111.38,111.39,2209.0
2025-05-28 14:20:00,111.38,111.4,111.31,111.34,1810.0,111.38,111.4,111.31,111.34,1810.0
2025-05-28 14:25:00,111.33,111.4,111.17,111.23,14394.0,111.33,111.4,111.17,111.23,14394.0
2025-05-28 14:30:00,111.23,111.29,111.19,111.22,5042.0,111.23,111.29,111.19,111.22,5042.0
2025-05-28 14:35:00,111.24,111.27,111.23,111.23,1548.0,111.24,111.27,111.23,111.23,1548.0
2025-05-28 14:40:00,111.25,111.26,111.23,111.25,1100.0,111.25,111.26,111.23,111.25,1100.0
2025-05-28 14:45:00,111.25,111.31,111.18,111.18,5748.0,111.25,111.31,111.18,111.18,5748.0
2025-05-28 14:50:00,111.18,111.18,110.75,110.88,12416.0,111.18,111.18,110.75,110.88,12416.0
2025-05-28 14:55:00,110.86,111.03,110.85,111.03,2485.0,110.86,111.03,110.85,111.03,2485.0
2025-05-28 15:00:00,110.98,111.08,110.94,111.08,1673.0,110.98,111.08,110.94,111.08,1673.0
2025-05-28 15:05:00,111.1,111.24,111.09,111.09,4922.0,111.1,111.24,111.09,111.09,4922.0
2025-05-28 15:10:00,111.16,111.18,111.0,111.05,7358.0,111.16,111.18,111.0,111.05,7358.0
2025-05-28 15:15:00,111.02,111.04,110.95,111.01,3782.0,111.02,111.04,110.95,111.01,3782.0
2025-05-28 15:20:00,111.01,111.04,110.94,110.96,1769.0,111.01,111.04,110.94,110.96,1769.0
2025-05-28 15:25:00,110.95,110.96,110.88,110.89,5234.0,110.95,110.96,110.88,110.89,5234.0
2025-05-28 15:30:00,110.92,110.94,110.82,110.86,9988.0,110.92,110.94,110.82,110.86,9988.0
2025-05-28 15:35:00,110.83,110.9,110.8,110.89,6085.0,110.83,110.9,110.8,110.89,6085.0
2025-05-28 15:40:00,110.89,110.91,110.83,110.85,8142.0,110.89,110.91,110.83,110.85,8142.0
2025-05-28 15:45:00,110.82,110.85,110.75,110.76,13083.0,110.82,110.85,110.75,110.76,13083.0
2025-05-28 15:50:00,110.74,110.75,110.52,110.55,13901.0,110.74,110.75,110.52,110.55,13901.0
2025-05-28 15:55:00,110.5,110.63,110.46,110.55,42169.0,110.5,110.63,110.46,110.55,42169.0
2025-05-29 09:30:00,110.99,111.29,110.88,111.11,17448.0,110.99,111.29,110.88,111.11,17448.0
2025-05-29 09:35:00,111.11,111.65,111.1,111.45,16259.0,111.11,111.65,111.1,111.45,16259.0
2025-05-29 09:40:00,111.46,111.65,110.67,110.67,5507.0,111.46,111.65,110.67,110.67,5507.0
2025-05-29 09:45:00,111.01,111.12,110.91,110.91,3865.0,111.01,111.12,110.91,110.91,3865.0
2025-05-29 09:50:00,111.02,111.27,111.0,111.24,11626.0,111.02,111.27,111.0,111.24,11626.0
2025-05-29 09:55:00,111.19,111.21,110.68,110.7,5870.0,111.19,111.21,110.68,110.7,5870.0
2025-05-29 10:00:00,110.67,110.97,110.6,110.68,7873.0,110.67,110.97,110.6,110.68,7873.0
2025-05-29 10:05:00,110.53,110.55,110.26,110.26,5250.0,110.53,110.55,110.26,110.26,5250.0
2025-05-29 10:10:00,110.27,110.56,110.25,110.56,5935.0,110.27,110.56,110.25,110.56,5935.0
2025-05-29 10:15:00,110.52,110.69,110.46,110.46,10802.0,110.52,110.69,110.46,110.46,10802.0
2025-05-29 10:20:00,110.47,110.49,110.46,110.49,675.0,110.47,110.49,110.46,110.49,675.0
2025-05-29 10:25:00,110.56,110.6,110.49,110.49,3931.0,110.56,110.6,110.49,110.49,3931.0
2025-05-29 10:30:00,110.43,110.5,110.22,110.22,4644.0,110.43,110.5,110.22,110.22,4644.0
2025-05-29 10:35:00,110.23,110.44,110.23,110.4,5915.0,110.23,110.44,110.23,110.4,5915.0
2025-05-29 10:40:00,110.4,110.55,110.28,110.55,8451.0,110.4,110.55,110.28,110.55,8451.0
2025-05-29 10:45:00,110.52,110.6,110.5,110.52,6612.0,110.52,110.6,110.5,110.52,6612.0
2025-05-29 10:50:00,110.52,110.69,110.42,110.68,18783.0,110.52,110.69,110.42,110.68,18783.0
2025-05-29 10:55:00,110.65,110.83,110.64,110.83,8444.0,110.65,110.83,110.64,110.83,8444.0
2025-05-29 11:00:00,110.82,110.86,110.65,110.66,10242.0,110.82,110.86,110.65,110.66,10242.0
2025-05-29 11:05:00,110.67,110.75,110.65,110.67,2132.0,110.67,110.75,110.65,110.67,2132.0
2025-05-29 11:10:00,110.67,110.73,110.6,110.6,5983.0,110.67,110.73,110.6,110.6,5983.0
2025-05-29 11:15:00,110.65,110.66,110.58,110.64,1924.0,110.65,110.66,110.58,110.64,1924.0
2025-05-29 11:20:00,110.58,110.73,110.58,110.73,3267.0,110.58,110.73,110.58,110.73,3267.0
2025-05-29 11:25:00,110.76,110.81,110.73,110.81,3337.0,110.76,110.81,110.73,110.81,3337.0
2025-05-29 11:30:00,110.79,110.82,110.45,110.5,11145.0,110.79,110.82,110.45,110.5,11145.0
2025-05-29 11:35:00,110.54,110.55,110.44,110.45,6220.0,110.54,110.55,110.44,110.45,6220.0
2025-05-29 11:40:00,110.45,110.47,110.4,110.42,2864.0,110.45,110.47,110.4,110.42,2864.0
2025-05-29 11:45:00,110.45,110.52,110.4,110.41,8829.0,110.45,110.52,110.4,110.41,8829.0
2025-05-29 11:50:00,110.4,110.54,110.39,110.41,8509.0,110.4,110.54,110.39,110.41,8509.0
2025-05-29 11:55:00,110.45,110.46,110.0,110.09,5968.0,110.45,110.46,110.0,110.09,5968.0
2025-05-29 12:00:00,110.08,110.3,110.0,110.28,7237.0,110.08,110.3,110.0,110.28,7237.0
2025-05-29 12:05:00,110.27,110.34,110.27,110.31,1942.0,110.27,110.34,110.27,110.31,1942.0
2025-05-29 12:10:00,110.34,110.47,110.33,110.45,3552.0,110.34,110.47,110.33,110.45,3552.0
2025-05-29 12:15:00,110.51,110.65,110.49,110.65,4583.0,110.51,110.65,110.49,110.65,4583.0
2025-05-29 12:20:00,110.66,110.66,110.6,110.64,1570.0,110.66,110.66,110.6,110.64,1570.0
2025-05-29 12:25:00,110.61,110.7,110.58,110.7,3532.0,110.61,110.7,110.58,110.7,3532.0
2025-05-29 12:30:00,110.66,110.76,110.65,110.75,3810.0,110.66,110.76,110.65,110.75,3810.0
2025-05-29 12:35:00,110.71,110.73,110.64,110.7,4908.0,110.71,110.73,110.64,110.7,4908.0
2025-05-29 12:40:00,110.73,110.79,110.69,110.79,3135.0,110.73,110.79,110.69,110.79,3135.0
2025-05-29 12:45:00,110.81,110.92,110.74,110.76,16131.0,110.81,110.92,110.74,110.76,16131.0
2025-05-29 12:50:00,110.73,110.83,110.7,110.82,3094.0,110.73,110.83,110.7,110.82,3094.0
2025-05-29 12:55:00,110.82,110.95,110.82,110.91,2058.0,110.82,110.95,110.82,110.91,2058.0
2025-05-29 13:00:00,110.91,111.09,110.91,111.02,2094.0,110.91,111.09,110.91,111.02,2094.0
2025-05-29 13:05:00,111.01,111.06,110.98,111.01,7814.0,111.01,111.06,110.98,111.01,7814.0
2025-05-29 13:10:00,111.0,111.07,110.99,111.07,3700.0,111.0,111.07,110.99,111.07,3700.0
2025-05-29 13:15:00,111.06,111.1,111.0,111.04,5330.0,111.06,111.1,111.0,111.04,5330.0
2025-05-29 13:20:00,111.04,111.1,111.0,111.04,6431.0,111.04,111.1,111.0,111.04,6431.0
2025-05-29 13:25:00,111.05,111.06,110.94,110.96,13249.0,111.05,111.06,110.94,110.96,13249.0
2025-05-29 13:30:00,110.92,111.02,110.92,110.96,9751.0,110.92,111.02,110.92,110.96,9751.0
2025-05-29 13:35:00,110.99,111.09,110.94,111.06,5987.0,110.99,111.09,110.94,111.06,5987.0
2025-05-29 13:40:00,111.05,111.08,111.03,111.05,7426.0,111.05,111.08,111.03,111.05,7426.0
2025-05-29 13:45:00,111.07,111.09,110.98,110.98,11689.0,111.07,111.09,110.98,110.98,11689.0
2025-05-29 13:50:00,110.97,111.01,110.93,110.98,11826.0,110.97,111.01,110.93,110.98,11826.0
2025-05-29 13:55:00,110.98,111.05,110.92,110.93,8329.0,110.98,111.05,110.92,110.93,8329.0
2025-05-29 14:00:00,110.93,111.08,110.92,111.03,8748.0,110.93,111.08,110.92,111.03,8748.0
2025-05-29 14:05:00,111.01,111.09,110.96,111.01,5888.0,111.01,111.09,110.96,111.01,5888.0
2025-05-29 14:10:00,111.0,111.1,110.98,111.08,21154.0,111.0,111.1,110.98,111.08,21154.0
2025-05-29 14:15:00,111.08,111.1,110.94,110.94,16807.0,111.08,111.1,110.94,110.94,16807.0
2025-05-29 14:20:00,110.92,110.94,110.84,110.93,2909.0,110.92,110.94,110.84,110.93,2909.0
2025-05-29 14:25:00,110.9,110.92,110.85,110.87,4773.0,110.9,110.92,110.85,110.87,4773.0
2025-05-29 14:30:00,110.91,111.13,110.91,111.13,3950.0,110.91,111.13,110.91,111.13,3950.0
2025-05-29 14:35:00,111.16,111.22,111.13,111.18,3245.0,111.16,111.22,111.13,111.18,3245.0
2025-05-29 14:40:00,111.15,111.24,111.13,111.14,7090.0,111.15,111.24,111.13,111.14,7090.0
2025-05-29 14:45:00,111.15,111.25,111.15,111.2,4709.0,111.15,111.25,111.15,111.2,4709.0
2025-05-29 14:50:00,111.2,111.22,111.16,111.17,4736.0,111.2,111.22,111.16,111.17,4736.0
2025-05-29 14:55:00,111.17,111.19,110.98,111.06,12065.0,111.17,111.19,110.98,111.06,12065.0
2025-05-29 15:00:00,111.07,111.25,111.06,111.23,5467.0,111.07,111.25,111.06,111.23,5467.0
2025-05-29 15:05:00,111.24,111.32,111.01,111.07,7774.0,111.24,111.32,111.01,111.07,7774.0
2025-05-29 15:10:00,111.08,111.12,111.04,111.05,9122.0,111.08,111.12,111.04,111.05,9122.0
2025-05-29 15:15:00,111.05,111.14,111.03,111.14,11142.0,111.05,111.14,111.03,111.14,11142.0
2025-05-29 15:20:00,111.13,111.31,111.13,111.3,8253.0,111.13,111.31,111.13,111.3,8253.0
2025-05-29 15:25:00,111.31,111.31,111.22,111.24,10241.0,111.31,111.31,111.22,111.24,10241.0
2025-05-29 15:30:00,111.22,111.32,111.21,111.23,7225.0,111.22,111.32,111.21,111.23,7225.0
2025-05-29 15:35:00,111.23,111.23,111.11,111.12,7373.0,111.23,111.23,111.11,111.12,7373.0
2025-05-29 15:40:00,111.13,111.19,111.09,111.1,10535.0,111.13,111.19,111.09,111.1,10535.0
2025-05-29 15:45:00,111.12,111.24,111.11,111.13,14355.0,111.12,111.24,111.11,111.13,14355.0
2025-05-29 15:50:00,111.15,111.16,110.94,110.97,26993.0,111.15,111.16,110.94,110.97,26993.0
2025-05-29 15:55:00,110.99,111.35,110.89,111.32,92069.0,110.99,111.35,110.89,111.32,92069.0
2025-05-30 09:30:00,110.58,110.89,109.71,109.71,18677.0,110.58,110.89,109.71,109.71,18677.0
2025-05-30 09:35:00,109.75,109.92,109.63,109.89,6037.0,109.75,109.92,109.63,109.89,6037.0
2025-05-30 09:40:00,109.9,110.19,109.9,109.98,4378.0,109.9,110.19,109.9,109.98,4378.0
2025-05-30 09:45:00,109.97,110.31,109.96,110.23,5997.0,109.97,110.31,109.96,110.23,5997.0
2025-05-30 09:50:00,110.15,110.5,110.14,110.42,4091.0,110.15,110.5,110.14,110.42,4091.0
2025-05-30 09:55:00,110.5,110.5,110.22,110.23,5252.0,110.5,110.5,110.22,110.23,5252.0
2025-05-30 10:00:00,110.33,110.48,110.24,110.24,9065.0,110.33,110.48,110.24,110.24,9065.0
2025-05-30 10:05:00,110.16,110.41,110.14,110.4,5310.0,110.16,110.41,110.14,110.4,5310.0
2025-05-30 10:10:00,110.35,110.46,110.27,110.4,20835.0,110.35,110.46,110.27,110.4,20835.0
2025-05-30 10:15:00,110.39,110.39,110.24,110.26,16201.0,110.39,110.39,110.24,110.26,16201.0
2025-05-30 10:20:00,110.28,110.28,110.12,110.16,10585.0,110.28,110.28,110.12,110.16,10585.0
2025-05-30 10:25:00,110.16,110.3,110.15,110.3,3426.0,110.16,110.3,110.15,110.3,3426.0
2025-05-30 10:30:00,110.28,110.42,110.27,110.33,6092.0,110.28,110.42,110.27,110.33,6092.0
2025-05-30 10:35:00,110.35,110.52,110.34,110.44,6844.0,110.35,110.52,110.34,110.44,6844.0
2025-05-30 10:40:00,110.48,110.48,110.17,110.18,7932.0,110.48,110.48,110.17,110.18,7932.0
2025-05-30 10:45:00,110.14,110.22,110.07,110.19,7184.0,110.14,110.22,110.07,110.19,7184.0
2025-05-30 10:50:00,110.21,110.22,110.1,110.18,13122.0,110.21,110.22,110.1,110.18,13122.0
2025-05-30 10:55:00,110.22,110.32,110.11,110.21,19562.0,110.22,110.32,110.11,110.21,19562.0
2025-05-30 11:00:00,110.2,110.28,110.15,110.27,6383.0,110.2,110.28,110.15,110.27,6383.0
2025-05-30 11:05:00,110.28,110.39,110.24,110.26,13342.0,110.28,110.39,110.24,110.26,13342.0
2025-05-30 11:10:00,110.25,110.25,110.06,110.11,9238.0,110.25,110.25,110.06,110.11,9238.0
2025-05-30 11:15:00,110.1,110.11,110.04,110.08,5609.0,110.1,110.11,110.04,110.08,5609.0
2025-05-30 11:20:00,110.11,110.3,110.11,110.29,5638.0,110.11,110.3,110.11,110.29,5638.0
2025-05-30 11:25:00,110.3,110.41,110.28,110.28,15785.0,110.3,110.41,110.28,110.28,15785.0
2025-05-30 11:30:00,110.25,110.28,109.95,109.98,10755.0,110.25,110.28,109.95,109.98,10755.0
2025-05-30 11:35:00,109.98,110.03,109.97,110.01,8521.0,109.98,110.03,109.97,110.01,8521.0
2025-05-30 11:40:00,110.02,110.13,109.98,110.01,8966.0,110.02,110.13,109.98,110.01,8966.0
2025-05-30 11:45:00,110.01,110.06,109.92,110.06,3938.0,110.01,110.06,109.92,110.06,3938.0
2025-05-30 11:50:00,110.06,110.16,110.02,110.05,10030.0,110.06,110.16,110.02,110.05,10030.0
2025-05-30 11:55:00,110.07,110.11,110.0,110.0,4575.0,110.07,110.11,110.0,110.0,4575.0
2025-05-30 12:00:00,110.05,110.12,110.01,110.09,4840.0,110.05,110.12,110.01,110.09,4840.0
2025-05-30 12:05:00,110.12,110.27,110.11,110.26,5077.0,110.12,110.27,110.11,110.26,5077.0
2025-05-30 12:10:00,110.3,110.37,110.26,110.3,7511.0,110.3,110.37,110.26,110.3,7511.0
2025-05-30 12:15:00,110.3,110.3,110.06,110.13,10601.0,110.3,110.3,110.06,110.13,10601.0
2025-05-30 12:20:00,110.15,110.15,110.03,110.05,3883.0,110.15,110.15,110.03,110.05,3883.0
2025-05-30 12:25:00,110.05,110.1,109.81,109.82,22090.0,110.05,110.1,109.81,109.82,22090.0
2025-05-30 12:30:00,109.75,109.79,109.48,109.61,17350.0,109.75,109.79,109.48,109.61,17350.0
2025-05-30 12:35:00,109.62,109.83,109.52,109.83,10111.0,109.62,109.83,109.52,109.83,10111.0
2025-05-30 12:40:00,109.86,109.95,109.73,109.73,23548.0,109.86,109.95,109.73,109.73,23548.0
2025-05-30 12:45:00,109.73,109.73,109.68,109.72,5848.0,109.73,109.73,109.68,109.72,5848.0
2025-05-30 12:50:00,109.67,109.78,109.63,109.75,8029.0,109.67,109.78,109.63,109.75,8029.0
2025-05-30 12:55:00,109.76,109.8,109.72,109.78,6419.0,109.76,109.8,109.72,109.78,6419.0
2025-05-30 13:00:00,109.75,109.84,109.73,109.84,12375.0,109.75,109.84,109.73,109.84,12375.0
2025-05-30 13:05:00,109.85,109.91,109.82,109.87,7585.0,109.85,109.91,109.82,109.87,7585.0
2025-05-30 13:10:00,109.84,109.89,109.78,109.82,9003.0,109.84,109.89,109.78,109.82,9003.0
2025-05-30 13:15:00,109.82,109.92,109.79,109.89,5049.0,109.82,109.92,109.79,109.89,5049.0
2025-05-30 13:20:00,109.92,109.92,109.82,109.9,4751.0,109.92,109.92,109.82,109.9,4751.0
2025-05-30 13:25:00,109.9,109.98,109.86,109.97,8515.0,109.9,109.98,109.86,109.97,8515.0
2025-05-30 13:30:00,110.0,110.23,110.0,110.19,5903.0,110.0,110.23,110.0,110.19,5903.0
2025-05-30 13:35:00,110.23,110.23,110.11,110.15,6110.0,110.23,110.23,110.11,110.15,6110.0
2025-05-30 13:40:00,110.11,110.17,110.09,110.13,8128.0,110.11,110.17,110.09,110.13,8128.0
2025-05-30 13:45:00,110.12,110.12,110.03,110.06,15775.0,110.12,110.12,110.03,110.06,15775.0
2025-05-30 13:50:00,110.09,110.2,110.08,110.17,3187.0,110.09,110.2,110.08,110.17,3187.0
2025-05-30 13:55:00,110.17,110.19,110.06,110.09,12077.0,110.17,110.19,110.06,110.09,12077.0
2025-05-30 14:00:00,110.12,110.26,110.1,110.2,13307.0,110.12,110.26,110.1,110.2,13307.0
2025-05-30 14:05:00,110.18,110.28,110.09,110.28,9040.0,110.18,110.28,110.09,110.28,9040.0
2025-05-30 14:10:00,110.31,110.36,110.17,110.18,13378.0,110.31,110.36,110.17,110.18,13378.0
2025-05-30 14:15:00,110.15,110.24,110.07,110.24,12901.0,110.15,110.24,110.07,110.24,12901.0
2025-05-30 14:20:00,110.16,110.21,110.13,110.14,2523.0,110.16,110.21,110.13,110.14,2523.0
2025-05-30 14:25:00,110.16,110.24,110.14,110.2,5204.0,110.16,110.24,110.14,110.2,5204.0
2025-05-30 14:30:00,110.2,110.27,110.1,110.11,16006.0,110.2,110.27,110.1,110.11,16006.0
2025-05-30 14:35:00,110.11,110.14,110.08,110.1,3163.0,110.11,110.14,110.08,110.1,3163.0
2025-05-30 14:40:00,110.12,110.13,110.06,110.09,12974.0,110.12,110.13,110.06,110.09,12974.0
2025-05-30 14:45:00,110.11,110.22,110.11,110.21,6338.0,110.11,110.22,110.11,110.21,6338.0
2025-05-30 14:50:00,110.18,110.3,110.18,110.25,6517.0,110.18,110.3,110.18,110.25,6517.0
2025-05-30 14:55:00,110.24,110.3,110.19,110.29,6641.0,110.24,110.3,110.19,110.29,6641.0
2025-05-30 15:00:00,110.3,110.44,110.3,110.39,10160.0,110.3,110.44,110.3,110.39,10160.0
2025-05-30 15:05:00,110.4,110.49,110.36,110.38,9268.0,110.4,110.49,110.36,110.38,9268.0
2025-05-30 15:10:00,110.37,110.44,110.36,110.42,10235.0,110.37,110.44,110.36,110.42,10235.0
2025-05-30 15:15:00,110.43,110.58,110.42,110.55,11642.0,110.43,110.58,110.42,110.55,11642.0
2025-05-30 15:20:00,110.56,110.65,110.46,110.65,12409.0,110.56,110.65,110.46,110.65,12409.0
2025-05-30 15:25:00,110.62,110.75,110.61,110.68,7325.0,110.62,110.75,110.61,110.68,7325.0
2025-05-30 15:30:00,110.65,110.71,110.51,110.71,14562.0,110.65,110.71,110.51,110.71,14562.0
2025-05-30 15:35:00,110.68,110.76,110.5,110.51,24079.0,110.68,110.76,110.5,110.51,24079.0
2025-05-30 15:40:00,110.5,110.56,110.39,110.56,18910.0,110.5,110.56,110.39,110.56,18910.0
2025-05-30 15:45:00,110.55,110.56,110.41,110.43,30124.0,110.55,110.56,110.41,110.43,30124.0
2025-05-30 15:50:00,110.41,110.49,110.25,110.38,82034.0,110.41,110.49,110.25,110.38,82034.0
2025-05-30 15:55:00,110.37,110.83,110.34,110.74,226952.0,110.37,110.83,110.34,110.74,226952.0
2025-06-02 09:30:00,110.35,110.35,109.39,109.39,12199.0,110.35,110.35,109.39,109.39,12199.0
2025-06-02 09:35:00,109.37,109.6,109.13,109.48,8955.0,109.37,109.6,109.13,109.48,8955.0
2025-06-02 09:40:00,109.45,109.73,109.34,109.7,8110.0,109.45,109.73,109.34,109.7,8110.0
2025-06-02 09:45:00,109.78,109.86,109.54,109.7,7107.0,109.78,109.86,109.54,109.7,7107.0
2025-06-02 09:50:00,109.73,109.79,109.26,109.37,11369.0,109.73,109.79,109.26,109.37,11369.0
2025-06-02 09:55:00,109.49,109.56,109.34,109.34,9391.0,109.49,109.56,109.34,109.34,9391.0
2025-06-02 10:00:00,109.42,109.47,109.13,109.34,12582.0,109.42,109.47,109.13,109.34,12582.0
2025-06-02 10:05:00,109.34,109.55,109.29,109.29,7167.0,109.34,109.55,109.29,109.29,7167.0
2025-06-02 10:10:00,109.25,109.61,109.24,109.61,5021.0,109.25,109.61,109.24,109.61,5021.0
2025-06-02 10:15:00,109.65,109.75,109.37,109.37,8909.0,109.65,109.75,109.37,109.37,8909.0
2025-06-02 10:20:00,109.35,109.85,109.35,109.72,3834.0,109.35,109.85,109.35,109.72,3834.0
2025-06-02 10:25:00,109.72,109.94,109.72,109.88,1862.0,109.72,109.94,109.72,109.88,1862.0
2025-06-02 10:30:00,109.91,109.99,109.84,109.99,7515.0,109.91,109.99,109.84,109.99,7515.0
2025-06-02 10:35:00,109.98,110.07,109.71,109.75,5988.0,109.98,110.07,109.71,109.75,5988.0
2025-06-02 10:40:00,109.76,109.76,109.55,109.68,4907.0,109.76,109.76,109.55,109.68,4907.0
2025-06-02 10:45:00,109.65,109.88,109.59,109.88,4883.0,109.65,109.88,109.59,109.88,4883.0
2025-06-02 10:50:00,109.88,110.05,109.79,109.97,5565.0,109.88,110.05,109.79,109.97,5565.0
2025-06-02 10:55:00,109.9,110.05,109.84,109.98,6260.0,109.9,110.05,109.84,109.98,6260.0
2025-06-02 11:00:00,110.03,110.22,110.0,110.03,7877.0,110.03,110.22,110.0,110.03,7877.0
2025-06-02 11:05:00,110.11,110.16,109.95,109.96,3260.0,110.11,110.16,109.95,109.96,3260.0
2025-06-02 11:10:00,109.98,110.06,109.9,109.9,5193.0,109.98,110.06,109.9,109.9,5193.0
2025-06-02 11:15:00,109.87,110.05,109.85,110.05,4402.0,109.87,110.05,109.85,110.05,4402.0
2025-06-02 11:20:00,110.02,110.08,109.99,110.05,3516.0,110.02,110.08,109.99,110.05,3516.0
2025-06-02 11:25:00,110.05,110.08,109.81,109.83,3374.0,110.05,110.08,109.81,109.83,3374.0
2025-06-02 11:30:00,109.87,109.9,109.67,109.67,7117.0,109.87,109.9,109.67,109.67,7117.0
2025-06-02 11:35:00,109.65,109.65,109.49,109.5,3340.0,109.65,109.65,109.49,109.5,3340.0
2025-06-02 11:40:00,109.45,109.64,109.42,109.62,5986.0,109.45,109.64,109.42,109.62,5986.0
2025-06-02 11:45:00,109.62,109.75,109.61,109.71,2852.0,109.62,109.75,109.61,109.71,2852.0
2025-06-02 11:50:00,109.73,109.87,109.73,109.81,1950.0,109.73,109.87,109.73,109.81,1950.0
2025-06-02 11:55:00,109.82,109.83,109.63,109.71,6528.0,109.82,109.83,109.63,109.71,6528.0
2025-06-02 12:00:00,109.72,109.74,109.53,109.59,4538.0,109.72,109.74,109.53,109.59,4538.0
2025-06-02 12:05:00,109.56,109.57,109.41,109.45,7516.0,109.56,109.57,109.41,109.45,7516.0
2025-06-02 12:10:00,109.42,109.52,109.4,109.4,4656.0,109.42,109.52,109.4,109.4,4656.0
2025-06-02 12:15:00,109.4,109.48,109.28,109.45,9157.0,109.4,109.48,109.28,109.45,9157.0
2025-06-02 12:20:00,109.47,109.47,109.35,109.35,2492.0,109.47,109.47,109.35,109.35,2492.0
2025-06-02 12:25:00,109.35,109.41,109.23,109.35,6055.0,109.35,109.41,109.23,109.35,6055.0
2025-06-02 12:30:00,109.36,109.51,109.33,109.51,4274.0,109.36,109.51,109.33,109.51,4274.0
2025-06-02 12:35:00,109.48,109.55,109.43,109.53,3886.0,109.48,109.55,109.43,109.53,3886.0
2025-06-02 12:40:00,109.51,109.52,109.46,109.47,2884.0,109.51,109.52,109.46,109.47,2884.0
2025-06-02 12:45:00,109.44,109.59,109.44,109.5,3102.0,109.44,109.59,109.44,109.5,3102.0
2025-06-02 12:50:00,109.53,109.75,109.51,109.75,2218.0,109.53,109.75,109.51,109.75,2218.0
2025-06-02 12:55:00,109.78,109.79,109.73,109.77,1601.0,109.78,109.79,109.73,109.77,1601.0
2025-06-02 13:00:00,109.77,109.8,109.69,109.69,2571.0,109.77,109.8,109.69,109.69,2571.0
2025-06-02 13:05:00,109.69,109.8,109.68,109.8,2114.0,109.69,109.8,109.68,109.8,2114.0
2025-06-02 13:10:00,109.8,109.83,109.75,109.79,850.0,109.8,109.83,109.75,109.79,850.0
2025-06-02 13:15:00,109.83,109.89,109.74,109.75,6399.0,109.83,109.89,109.74,109.75,6399.0
2025-06-02 13:20:00,109.75,109.75,109.65,109.74,4269.0,109.75,109.75,109.65,109.74,4269.0
2025-06-02 13:25:00,109.74,109.74,109.64,109.68,4053.0,109.74,109.74,109.64,109.68,4053.0
2025-06-02 13:30:00,109.7,109.78,109.65,109.67,3309.0,109.7,109.78,109.65,109.67,3309.0
2025-06-02 13:35:00,109.63,109.67,109.58,109.65,5935.0,109.63,109.67,109.58,109.65,5935.0
2025-06-02 13:40:00,109.64,109.67,109.57,109.63,29113.0,109.64,109.67,109.57,109.63,29113.0
2025-06-02 13:45:00,109.61,109.7,109.58,109.7,4597.0,109.61,109.7,109.58,109.7,4597.0
2025-06-02 13:50:00,109.67,109.7,109.59,109.59,3579.0,109.67,109.7,109.59,109.59,3579.0
2025-06-02 13:55:00,109.6,109.71,109.58,109.66,7201.0,109.6,109.71,109.58,109.66,7201.0
2025-06-02 14:00:00,109.69,109.81,109.69,109.79,4050.0,109.69,109.81,109.69,109.79,4050.0
2025-06-02 14:05:00,109.79,109.84,109.75,109.81,4189.0,109.79,109.84,109.75,109.81,4189.0
2025-06-02 14:10:00,109.78,109.97,109.77,109.93,9218.0,109.78,109.97,109.77,109.93,9218.0
2025-06-02 14:15:00,109.98,110.08,109.98,110.0,7556.0,109.98,110.08,109.98,110.0,7556.0
2025-06-02 14:20:00,109.97,110.19,109.93,110.02,10881.0,109.97,110.19,109.93,110.02,10881.0
2025-06-02 14:25:00,110.03,110.13,110.03,110.08,4725.0,110.03,110.13,110.03,110.08,4725.0
2025-06-02 14:30:00,110.08,110.14,110.07,110.12,4087.0,110.08,110.14,110.07,110.12,4087.0
2025-06-02 14:35:00,110.12,110.18,110.09,110.18,2205.0,110.12,110.18,110.09,110.18,2205.0
2025-06-02 14:40:00,110.19,110.27,110.14,110.26,12283.0,110.19,110.27,110.14,110.26,12283.0
2025-06-02 14:45:00,110.26,110.26,110.15,110.18,24738.0,110.26,110.26,110.15,110.18,24738.0
2025-06-02 14:50:00,110.16,110.22,110.12,110.17,11429.0,110.16,110.22,110.12,110.17,11429.0
2025-06-02 14:55:00,110.14,110.24,110.13,110.21,8934.0,110.14,110.24,110.13,110.21,8934.0
2025-06-02 15:00:00,110.19,110.23,110.15,110.2,6017.0,110.19,110.23,110.15,110.2,6017.0
2025-06-02 15:05:00,110.2,110.22,110.07,110.1,8666.0,110.2,110.22,110.07,110.1,8666.0
2025-06-02 15:10:00,110.11,110.11,110.04,110.06,8614.0,110.11,110.11,110.04,110.06,8614.0
2025-06-02 15:15:00,110.08,110.19,110.08,110.19,13872.0,110.08,110.19,110.08,110.19,13872.0
2025-06-02 15:20:00,110.19,110.28,110.15,110.25,12530.0,110.19,110.28,110.15,110.25,12530.0
2025-06-02 15:25:00,110.23,110.24,110.16,110.17,8399.0,110.23,110.24,110.16,110.17,8399.0
2025-06-02 15:30:00,110.17,110.31,110.16,110.19,18293.0,110.17,110.31,110.16,110.19,18293.0
2025-06-02 15:35:00,110.19,110.27,110.17,110.19,11971.0,110.19,110.27,110.17,110.19,11971.0
2025-06-02 15:40:00,110.17,110.19,110.09,110.1,16197.0,110.17,110.19,110.09,110.1,16197.0
2025-06-02 15:45:00,110.11,110.11,109.9,109.92,19852.0,110.11,110.11,109.9,109.92,19852.0
2025-06-02 15:50:00,109.92,110.27,109.92,110.27,43361.0,109.92,110.27,109.92,110.27,43361.0
2025-06-02 15:55:00,110.27,110.38,110.08,110.36,127399.0,110.27,110.38,110.08,110.36,127399.0
2025-06-03 09:30:00,109.92,110.24,108.81,109.12,20683.0,109.92,110.24,108.81,109.12,20683.0
2025-06-03 09:35:00,109.12,109.55,108.85,109.55,4043.0,109.12,109.55,108.85,109.55,4043.0
2025-06-03 09:40:00,109.61,109.63,109.51,109.63,2689.0,109.61,109.63,109.51,109.63,2689.0
2025-06-03 09:45:00,109.63,109.86,109.6,109.8,13556.0,109.63,109.86,109.6,109.8,13556.0
2025-06-03 09:50:00,109.83,109.96,109.74,109.88,6841.0,109.83,109.96,109.74,109.88,6841.0
2025-06-03 09:55:00,109.88,109.88,109.51,109.51,46787.0,109.88,109.88,109.51,109.51,46787.0
2025-06-03 10:00:00,109.54,109.79,109.54,109.64,7958.0,109.54,109.79,109.54,109.64,7958.0
2025-06-03 10:05:00,109.68,109.77,109.45,109.58,11531.0,109.68,109.77,109.45,109.58,11531.0
2025-06-03 10:10:00,109.63,109.66,109.51,109.57,9756.0,109.63,109.66,109.51,109.57,9756.0
2025-06-03 10:15:00,109.63,109.93,109.63,109.93,5570.0,109.63,109.93,109.63,109.93,5570.0
2025-06-03 10:20:00,109.89,109.94,109.76,109.94,8254.0,109.89,109.94,109.76,109.94,8254.0
2025-06-03 10:25:00,109.95,110.06,109.87,110.06,5307.0,109.95,110.06,109.87,110.06,5307.0
2025-06-03 10:30:00,110.04,110.15,109.92,109.95,5260.0,110.04,110.15,109.92,109.95,5260.0
2025-06-03 10:35:00,109.95,110.14,109.95,110.06,6374.0,109.95,110.14,109.95,110.06,6374.0
2025-06-03 10:40:00,110.06,110.2,110.01,110.14,3119.0,110.06,110.2,110.01,110.14,3119.0
2025-06-03 10:45:00,110.14,110.39,110.12,110.39,8178.0,110.14,110.39,110.12,110.39,8178.0
2025-06-03 10:50:00,110.39,110.46,110.32,110.39,3335.0,110.39,110.46,110.32,110.39,3335.0
2025-06-03 10:55:00,110.4,110.53,110.34,110.51,3998.0,110.4,110.53,110.34,110.51,3998.0
2025-06-03 11:00:00,110.51,110.73,110.51,110.7,7488.0,110.51,110.73,110.51,110.7,7488.0
2025-06-03 11:05:00,110.68,110.74,110.63,110.64,7154.0,110.68,110.74,110.63,110.64,7154.0
2025-06-03 11:10:00,110.64,110.7,110.58,110.65,6567.0,110.64,110.7,110.58,110.65,6567.0
2025-06-03 11:15:00,110.54,110.57,110.49,110.53,3260.0,110.54,110.57,110.49,110.53,3260.0
2025-06-03 11:20:00,110.56,110.61,110.54,110.58,1957.0,110.56,110.61,110.54,110.58,1957.0
2025-06-03 11:25:00,110.63,110.64,110.52,110.58,5631.0,110.63,110.64,110.52,110.58,5631.0
2025-06-03 11:30:00,110.58,110.68,110.58,110.68,4602.0,110.58,110.68,110.58,110.68,4602.0
2025-06-03 11:35:00,110.64,110.77,110.63,110.72,5214.0,110.64,110.77,110.63,110.72,5214.0
2025-06-03 11:40:00,110.67,110.68,110.62,110.67,2703.0,110.67,110.68,110.62,110.67,2703.0
2025-06-03 11:45:00,110.65,110.81,110.62,110.72,4280.0,110.65,110.81,110.62,110.72,4280.0
2025-06-03 11:50:00,110.72,110.72,110.62,110.71,5408.0,110.72,110.72,110.62,110.71,5408.0
2025-06-03 11:55:00,110.71,111.05,110.71,111.01,8055.0,110.71,111.05,110.71,111.01,8055.0
2025-06-03 12:00:00,111.05,111.1,111.04,111.09,6291.0,111.05,111.1,111.04,111.09,6291.0
2025-06-03 12:05:00,111.09,111.1,110.97,110.97,7916.0,111.09,111.1,110.97,110.97,7916.0
2025-06-03 12:10:00,110.95,111.12,110.94,111.1,22548.0,110.95,111.12,110.94,111.1,22548.0
2025-06-03 12:15:00,111.14,111.27,111.14,111.25,11852.0,111.14,111.27,111.14,111.25,11852.0
2025-06-03 12:20:00,111.25,111.25,111.16,111.22,9084.0,111.25,111.25,111.16,111.22,9084.0
2025-06-03 12:25:00,111.22,111.28,111.19,111.24,2353.0,111.22,111.28,111.19,111.24,2353.0
2025-06-03 12:30:00,111.24,111.28,111.17,111.26,5436.0,111.24,111.28,111.17,111.26,5436.0
2025-06-03 12:35:00,111.26,111.34,111.23,111.29,7803.0,111.26,111.34,111.23,111.29,7803.0
2025-06-03 12:40:00,111.28,111.4,111.28,111.39,3477.0,111.28,111.4,111.28,111.39,3477.0
2025-06-03 12:45:00,111.37,111.39,111.27,111.32,8525.0,111.37,111.39,111.27,111.32,8525.0
2025-06-03 12:50:00,111.36,111.43,111.36,111.4,4303.0,111.36,111.43,111.36,111.4,4303.0
2025-06-03 12:55:00,111.41,111.45,111.36,111.39,10594.0,111.41,111.45,111.36,111.39,10594.0
2025-06-03 13:00:00,111.39,111.44,111.14,111.26,20560.0,111.39,111.44,111.14,111.26,20560.0
2025-06-03 13:05:00,111.33,111.4,111.27,111.32,5936.0,111.33,111.4,111.27,111.32,5936.0
2025-06-03 13:10:00,111.32,111.48,111.31,111.39,11285.0,111.32,111.48,111.31,111.39,11285.0
2025-06-03 13:15:00,111.39,111.51,111.39,111.5,7134.0,111.39,111.51,111.39,111.5,7134.0
2025-06-03 13:20:00,111.48,111.5,111.42,111.5,9645.0,111.48,111.5,111.42,111.5,9645.0
2025-06-03 13:25:00,111.45,111.5,111.38,111.38,5094.0,111.45,111.5,111.38,111.38,5094.0
2025-06-03 13:30:00,111.39,111.5,111.36,111.45,7831.0,111.39,111.5,111.36,111.45,7831.0
2025-06-03 13:35:00,111.42,111.46,111.29,111.33,4272.0,111.42,111.46,111.29,111.33,4272.0
2025-06-03 13:40:00,111.37,111.44,111.33,111.41,5014.0,111.37,111.44,111.33,111.41,5014.0
2025-06-03 13:45:00,111.37,111.49,111.35,111.47,5320.0,111.37,111.49,111.35,111.47,5320.0
2025-06-03 13:50:00,111.44,111.44,111.31,111.31,4155.0,111.44,111.44,111.31,111.31,4155.0
2025-06-03 13:55:00,111.31,111.35,111.2,111.29,7470.0,111.31,111.35,111.2,111.29,7470.0
2025-06-03 14:00:00,111.26,111.3,111.16,111.27,6026.0,111.26,111.3,111.16,111.27,6026.0
2025-06-03 14:05:00,111.3,111.33,111.2,111.31,4195.0,111.3,111.33,111.2,111.31,4195.0
2025-06-03 14:10:00,111.31,111.35,111.25,111.27,4680.0,111.31,111.35,111.25,111.27,4680.0
2025-06-03 14:15:00,111.27,111.27,111.14,111.23,7979.0,111.27,111.27,111.14,111.23,7979.0
2025-06-03 14:20:00,111.24,111.28,111.14,111.2,4750.0,111.24,111.28,111.14,111.2,4750.0
2025-06-03 14:25:00,111.17,111.28,111.16,111.27,7343.0,111.17,111.28,111.16,111.27,7343.0
2025-06-03 14:30:00,111.27,111.36,111.24,111.34,7336.0,111.27,111.36,111.24,111.34,7336.0
2025-06-03 14:35:00,111.37,111.38,111.3,111.3,5731.0,111.37,111.38,111.3,111.3,5731.0
2025-06-03 14:40:00,111.3,111.37,111.26,111.37,4094.0,111.3,111.37,111.26,111.37,4094.0
2025-06-03 14:45:00,111.37,111.44,111.37,111.4,6475.0,111.37,111.44,111.37,111.4,6475.0
2025-06-03 14:50:00,111.4,111.4,111.26,111.32,7536.0,111.4,111.4,111.26,111.32,7536.0
2025-06-03 14:55:00,111.32,111.32,111.16,111.21,7631.0,111.32,111.32,111.16,111.21,7631.0
2025-06-03 15:00:00,111.23,111.26,111.2,111.23,6677.0,111.23,111.26,111.2,111.23,6677.0
2025-06-03 15:05:00,111.2,111.4,111.2,111.37,10677.0,111.2,111.4,111.2,111.37,10677.0
2025-06-03 15:10:00,111.37,111.37,111.27,111.32,11342.0,111.37,111.37,111.27,111.32,11342.0
2025-06-03 15:15:00,111.32,111.35,111.26,111.35,12982.0,111.32,111.35,111.26,111.35,12982.0
2025-06-03 15:20:00,111.33,111.37,111.19,111.25,11707.0,111.33,111.37,111.19,111.25,11707.0
2025-06-03 15:25:00,111.24,111.24,111.13,111.15,12181.0,111.24,111.24,111.13,111.15,12181.0
2025-06-03 15:30:00,111.16,111.24,111.12,111.23,14827.0,111.16,111.24,111.12,111.23,14827.0
2025-06-03 15:35:00,111.23,111.4,111.22,111.33,15065.0,111.23,111.4,111.22,111.33,15065.0
2025-06-03 15:40:00,111.32,111.32,111.23,111.27,14098.0,111.32,111.32,111.23,111.27,14098.0
2025-06-03 15:45:00,111.26,111.27,111.07,111.07,21227.0,111.26,111.27,111.07,111.07,21227.0
2025-06-03 15:50:00,111.07,111.29,111.04,111.27,35847.0,111.07,111.29,111.04,111.27,35847.0
2025-06-03 15:55:00,111.27,111.47,111.24,111.39,134594.0,111.27,111.47,111.24,111.39,134594.0
2025-06-04 09:30:00,111.43,111.65,111.23,111.56,8683.0,111.43,111.65,111.23,111.56,8683.0
2025-06-04 09:35:00,111.8,111.8,111.8,111.8,100.0,111.8,111.8,111.8,111.8,100.0
2025-06-04 09:40:00,111.59,111.7,111.58,111.58,927.0,111.59,111.7,111.58,111.58,927.0
2025-06-04 09:45:00,111.46,111.61,111.41,111.61,2324.0,111.46,111.61,111.41,111.61,2324.0
2025-06-04 09:50:00,111.67,111.82,111.6,111.71,4333.0,111.67,111.82,111.6,111.71,4333.0
2025-06-04 09:55:00,111.73,111.8,111.62,111.63,6443.0,111.73,111.8,111.62,111.63,6443.0
2025-06-04 10:00:00,111.62,111.91,111.5,111.68,4849.0,111.62,111.91,111.5,111.68,4849.0
2025-06-04 10:05:00,111.69,111.82,111.63,111.75,5678.0,111.69,111.82,111.63,111.75,5678.0
2025-06-04 10:10:00,111.66,111.74,111.41,111.43,2100.0,111.66,111.74,111.41,111.43,2100.0
2025-06-04 10:15:00,111.45,111.57,111.45,111.51,3167.0,111.45,111.57,111.45,111.51,3167.0
2025-06-04 10:20:00,111.41,111.41,111.22,111.36,2729.0,111.41,111.41,111.22,111.36,2729.0
2025-06-04 10:25:00,111.5,111.56,111.48,111.49,1580.0,111.5,111.56,111.48,111.49,1580.0
2025-06-04 10:30:00,111.52,111.63,111.52,111.62,1933.0,111.52,111.63,111.52,111.62,1933.0
2025-06-04 10:35:00,111.64,111.67,111.56,111.56,3647.0,111.64,111.67,111.56,111.56,3647.0
2025-06-04 10:40:00,111.55,111.7,111.46,111.7,17792.0,111.55,111.7,111.46,111.7,17792.0
2025-06-04 10:45:00,111.67,111.82,111.67,111.8,4823.0,111.67,111.82,111.67,111.8,4823.0
2025-06-04 10:50:00,111.8,111.83,111.55,111.61,12471.0,111.8,111.83,111.55,111.61,12471.0
2025-06-04 10:55:00,111.62,111.76,111.6,111.76,1325.0,111.62,111.76,111.6,111.76,1325.0
2025-06-04 11:00:00,111.76,111.94,111.75,111.93,2107.0,111.76,111.94,111.75,111.93,2107.0
2025-06-04 11:05:00,111.94,112.01,111.89,111.89,5939.0,111.94,112.01,111.89,111.89,5939.0
2025-06-04 11:10:00,111.96,112.1,111.96,112.04,2732.0,111.96,112.1,111.96,112.04,2732.0
2025-06-04 11:15:00,112.0,112.04,111.92,112.01,6765.0,112.0,112.04,111.92,112.01,6765.0
2025-06-04 11:20:00,112.01,112.01,111.91,111.99,4738.0,112.01,112.01,111.91,111.99,4738.0
2025-06-04 11:25:00,112.03,112.12,112.01,112.05,2903.0,112.03,112.12,112.01,112.05,2903.0
2025-06-04 11:30:00,112.0,112.02,111.94,111.97,3169.0,112.0,112.02,111.94,111.97,3169.0
2025-06-04 11:35:00,111.97,111.98,111.96,111.98,1036.0,111.97,111.98,111.96,111.98,1036.0
2025-06-04 11:40:00,111.98,112.07,111.96,111.97,10015.0,111.98,112.07,111.96,111.97,10015.0
2025-06-04 11:45:00,112.01,112.15,112.01,112.15,2182.0,112.01,112.15,112.01,112.15,2182.0
2025-06-04 11:50:00,112.18,112.19,112.15,112.19,2707.0,112.18,112.19,112.15,112.19,2707.0
2025-06-04 11:55:00,112.18,112.21,112.07,112.08,4085.0,112.18,112.21,112.07,112.08,4085.0
2025-06-04 12:00:00,112.08,112.12,112.05,112.11,2212.0,112.08,112.12,112.05,112.11,2212.0
2025-06-04 12:05:00,112.07,112.21,112.07,112.21,2580.0,112.07,112.21,112.07,112.21,2580.0
2025-06-04 12:10:00,112.21,112.23,112.0,112.01,4052.0,112.21,112.23,112.0,112.01,4052.0
2025-06-04 12:15:00,112.01,112.09,111.97,112.08,9617.0,112.01,112.09,111.97,112.08,9617.0
2025-06-04 12:20:00,112.09,112.09,111.99,112.02,1952.0,112.09,112.09,111.99,112.02,1952.0
2025-06-04 12:25:00,112.03,112.1,112.0,112.04,2232.0,112.03,112.1,112.0,112.04,2232.0
2025-06-04 12:30:00,112.04,112.17,112.03,112.08,3776.0,112.04,112.17,112.03,112.08,3776.0
2025-06-04 12:35:00,112.07,112.16,112.07,112.09,1210.0,112.07,112.16,112.07,112.09,1210.0
2025-06-04 12:40:00,112.1,112.13,112.08,112.11,1420.0,112.1,112.13,112.08,112.11,1420.0
2025-06-04 12:45:00,112.14,112.18,112.13,112.17,1213.0,112.14,112.18,112.13,112.17,1213.0
2025-06-04 12:50:00,112.21,112.23,112.18,112.2,3710.0,112.21,112.23,112.18,112.2,3710.0
2025-06-04 12:55:00,112.2,112.21,112.16,112.16,1751.0,112.2,112.21,112.16,112.16,1751.0
2025-06-04 13:00:00,112.18,112.3,112.18,112.25,2479.0,112.18,112.3,112.18,112.25,2479.0
2025-06-04 13:05:00,112.27,112.28,112.24,112.25,1386.0,112.27,112.28,112.24,112.25,1386.0
2025-06-04 13:10:00,112.26,112.37,112.26,112.32,3946.0,112.26,112.37,112.26,112.32,3946.0
2025-06-04 13:15:00,112.29,112.41,112.29,112.41,972.0,112.29,112.41,112.29,112.41,972.0
2025-06-04 13:20:00,112.37,112.42,112.36,112.4,1366.0,112.37,112.42,112.36,112.4,1366.0
2025-06-04 13:25:00,112.42,112.42,112.39,112.4,2201.0,112.42,112.42,112.39,112.4,2201.0
2025-06-04 13:30:00,112.43,112.44,112.37,112.42,4712.0,112.43,112.44,112.37,112.42,4712.0
2025-06-04 13:35:00,112.42,112.46,112.39,112.46,4538.0,112.42,112.46,112.39,112.46,4538.0
2025-06-04 13:40:00,112.47,112.47,112.38,112.38,4361.0,112.47,112.47,112.38,112.38,4361.0
2025-06-04 13:45:00,112.41,112.5,112.41,112.5,1446.0,112.41,112.5,112.41,112.5,1446.0
2025-06-04 13:50:00,112.49,112.52,112.48,112.52,2250.0,112.49,112.52,112.48,112.52,2250.0
2025-06-04 13:55:00,112.51,112.51,112.43,112.44,2109.0,112.51,112.51,112.43,112.44,2109.0
2025-06-04 14:00:00,112.45,112.5,112.45,112.45,3163.0,112.45,112.5,112.45,112.45,3163.0
2025-06-04 14:05:00,112.41,112.41,112.23,112.25,3576.0,112.41,112.41,112.23,112.25,3576.0
2025-06-04 14:10:00,112.28,112.28,112.25,112.25,603.0,112.28,112.28,112.25,112.25,603.0
2025-06-04 14:15:00,112.24,112.32,112.24,112.32,4030.0,112.24,112.32,112.24,112.32,4030.0
2025-06-04 14:20:00,112.35,112.35,112.29,112.3,2938.0,112.35,112.35,112.29,112.3,2938.0
2025-06-04 14:25:00,112.27,112.27,112.15,112.16,5328.0,112.27,112.27,112.15,112.16,5328.0
2025-06-04 14:30:00,112.17,112.21,112.15,112.19,2444.0,112.17,112.21,112.15,112.19,2444.0
2025-06-04 14:35:00,112.2,112.2,112.04,112.07,4284.0,112.2,112.2,112.04,112.07,4284.0
2025-06-04 14:40:00,112.04,112.13,112.03,112.08,2437.0,112.04,112.13,112.03,112.08,2437.0
2025-06-04 14:45:00,112.09,112.11,112.05,112.11,6940.0,112.09,112.11,112.05,112.11,6940.0
2025-06-04 14:50:00,112.08,112.08,112.03,112.08,1978.0,112.08,112.08,112.03,112.08,1978.0
2025-06-04 14:55:00,112.08,112.09,112.05,112.07,2164.0,112.08,112.09,112.05,112.07,2164.0
2025-06-04 15:00:00,112.07,112.07,112.03,112.03,3059.0,112.07,112.07,112.03,112.03,3059.0
2025-06-04 15:05:00,112.05,112.18,112.05,112.18,8343.0,112.05,112.18,112.05,112.18,8343.0
2025-06-04 15:10:00,112.18,112.21,112.17,112.19,8660.0,112.18,112.21,112.17,112.19,8660.0
2025-06-04 15:15:00,112.2,112.21,112.16,112.16,11825.0,112.2,112.21,112.16,112.16,11825.0
2025-06-04 15:20:00,112.19,112.26,112.18,112.21,6778.0,112.19,112.26,112.18,112.21,6778.0
2025-06-04 15:25:00,112.2,112.22,112.17,112.21,5218.0,112.2,112.22,112.17,112.21,5218.0
2025-06-04 15:30:00,112.21,112.25,112.18,112.2,5927.0,112.21,112.25,112.18,112.2,5927.0
2025-06-04 15:35:00,112.19,112.21,112.16,112.16,9770.0,112.19,112.21,112.16,112.16,9770.0
2025-06-04 15:40:00,112.13,112.13,112.05,112.11,14036.0,112.13,112.13,112.05,112.11,14036.0
2025-06-04 15:45:00,112.11,112.14,112.03,112.04,11623.0,112.11,112.14,112.03,112.04,11623.0
2025-06-04 15:50:00,111.99,112.06,111.94,111.94,13738.0,111.99,112.06,111.94,111.94,13738.0
2025-06-04 15:55:00,111.96,112.12,111.86,111.95,155707.0,111.96,112.12,111.86,111.95,155707.0
2025-06-05 09:30:00,112.41,112.41,112.13,112.17,12139.0,112.41,112.41,112.13,112.17,12139.0
2025-06-05 09:35:00,112.16,112.31,111.97,112.07,6106.0,112.16,112.31,111.97,112.07,6106.0
2025-06-05 09:40:00,112.07,112.11,111.7,111.92,7596.0,112.07,112.11,111.7,111.92,7596.0
2025-06-05 09:45:00,111.96,112.09,111.84,111.96,14567.0,111.96,112.09,111.84,111.96,14567.0
2025-06-05 09:50:00,111.96,111.96,111.47,111.54,5299.0,111.96,111.96,111.47,111.54,5299.0
2025-06-05 09:55:00,111.46,111.46,111.23,111.25,3370.0,111.46,111.46,111.23,111.25,3370.0
2025-06-05 10:00:00,111.21,111.43,111.11,111.43,16048.0,111.21,111.43,111.11,111.43,16048.0
2025-06-05 10:05:00,111.43,111.62,111.35,111.37,7996.0,111.43,111.62,111.35,111.37,7996.0
2025-06-05 10:10:00,111.34,111.52,111.34,111.35,9196.0,111.34,111.52,111.34,111.35,9196.0
2025-06-05 10:15:00,111.41,111.44,111.3,111.3,5600.0,111.41,111.44,111.3,111.3,5600.0
2025-06-05 10:20:00,111.3,111.61,111.3,111.52,3504.0,111.3,111.61,111.3,111.52,3504.0
2025-06-05 10:25:00,111.58,111.66,111.55,111.65,2111.0,111.58,111.66,111.55,111.65,2111.0
2025-06-05 10:30:00,111.7,111.7,111.33,111.34,8003.0,111.7,111.7,111.33,111.34,8003.0
2025-06-05 10:35:00,111.19,111.44,110.99,111.38,17268.0,111.19,111.44,110.99,111.38,17268.0
2025-06-05 10:40:00,111.24,111.46,111.21,111.29,4638.0,111.24,111.46,111.21,111.29,4638.0
2025-06-05 10:45:00,111.21,111.48,111.2,111.37,3208.0,111.21,111.48,111.2,111.37,3208.0
2025-06-05 10:50:00,111.37,111.42,111.17,111.24,3483.0,111.37,111.42,111.17,111.24,3483.0
2025-06-05 10:55:00,111.26,111.41,111.24,111.41,2540.0,111.26,111.41,111.24,111.41,2540.0
2025-06-05 11:00:00,111.43,111.65,111.43,111.63,3363.0,111.43,111.65,111.43,111.63,3363.0
2025-06-05 11:05:00,111.59,111.63,111.48,111.55,2646.0,111.59,111.63,111.48,111.55,2646.0
2025-06-05 11:10:00,111.57,111.69,111.54,111.57,3360.0,111.57,111.69,111.54,111.57,3360.0
2025-06-05 11:15:00,111.58,111.69,111.48,111.67,2414.0,111.58,111.69,111.48,111.67,2414.0
2025-06-05 11:20:00,111.65,111.76,111.64,111.73,1612.0,111.65,111.76,111.64,111.73,1612.0
2025-06-05 11:25:00,111.73,111.79,111.62,111.79,2766.0,111.73,111.79,111.62,111.79,2766.0
2025-06-05 11:30:00,111.73,111.91,111.73,111.91,4484.0,111.73,111.91,111.73,111.91,4484.0
2025-06-05 11:35:00,111.93,111.99,111.9,111.96,4770.0,111.93,111.99,111.9,111.96,4770.0
2025-06-05 11:40:00,111.98,112.14,111.94,112.14,8606.0,111.98,112.14,111.94,112.14,8606.0
2025-06-05 11:45:00,112.1,112.16,112.06,112.13,9484.0,112.1,112.16,112.06,112.13,9484.0
2025-06-05 11:50:00,112.13,112.22,112.12,112.22,2261.0,112.13,112.22,112.12,112.22,2261.0
2025-06-05 11:55:00,112.25,112.4,112.23,112.39,9105.0,112.25,112.4,112.23,112.39,9105.0
2025-06-05 12:00:00,112.34,112.5,112.33,112.48,4620.0,112.34,112.5,112.33,112.48,4620.0
2025-06-05 12:05:00,112.46,112.46,112.25,112.31,36251.0,112.46,112.46,112.25,112.31,36251.0
2025-06-05 12:10:00,112.29,112.33,112.21,112.25,10097.0,112.29,112.33,112.21,112.25,10097.0
2025-06-05 12:15:00,112.22,112.28,112.06,112.17,10381.0,112.22,112.28,112.06,112.17,10381.0
2025-06-05 12:20:00,112.18,112.23,112.14,112.23,2385.0,112.18,112.23,112.14,112.23,2385.0
2025-06-05 12:25:00,112.2,112.37,112.2,112.37,10451.0,112.2,112.37,112.2,112.37,10451.0
2025-06-05 12:30:00,112.38,112.51,112.33,112.37,8958.0,112.38,112.51,112.33,112.37,8958.0
2025-06-05 12:35:00,112.34,112.36,112.24,112.27,5136.0,112.34,112.36,112.24,112.27,5136.0
2025-06-05 12:40:00,112.24,112.31,112.19,112.23,5237.0,112.24,112.31,112.19,112.23,5237.0
2025-06-05 12:45:00,112.19,112.19,111.86,111.92,5440.0,112.19,112.19,111.86,111.92,5440.0
2025-06-05 12:50:00,111.94,111.96,111.73,111.82,4773.0,111.94,111.96,111.73,111.82,4773.0
2025-06-05 12:55:00,111.82,111.92,111.81,111.85,5363.0,111.82,111.92,111.81,111.85,5363.0
2025-06-05 13:00:00,111.85,111.91,111.79,111.9,3405.0,111.85,111.91,111.79,111.9,3405.0
2025-06-05 13:05:00,111.85,111.95,111.85,111.9,4581.0,111.85,111.95,111.85,111.9,4581.0
2025-06-05 13:10:00,111.91,111.94,111.88,111.91,4892.0,111.91,111.94,111.88,111.91,4892.0
2025-06-05 13:15:00,111.94,111.98,111.85,111.88,7503.0,111.94,111.98,111.85,111.88,7503.0
2025-06-05 13:20:00,111.95,112.07,111.95,112.01,5351.0,111.95,112.07,111.95,112.01,5351.0
2025-06-05 13:25:00,112.02,112.11,112.01,112.06,5928.0,112.02,112.11,112.01,112.06,5928.0
2025-06-05 13:30:00,112.08,112.14,112.04,112.09,6653.0,112.08,112.14,112.04,112.09,6653.0
2025-06-05 13:35:00,112.09,112.1,111.99,112.02,5618.0,112.09,112.1,111.99,112.02,5618.0
2025-06-05 13:40:00,111.98,112.03,111.98,112.02,3980.0,111.98,112.03,111.98,112.02,3980.0
2025-06-05 13:45:00,112.02,112.04,111.92,112.01,5662.0,112.02,112.04,111.92,112.01,5662.0
2025-06-05 13:50:00,111.98,111.99,111.91,111.96,2967.0,111.98,111.99,111.91,111.96,2967.0
2025-06-05 13:55:00,111.96,111.96,111.83,111.89,3759.0,111.96,111.96,111.83,111.89,3759.0
2025-06-05 14:00:00,111.84,111.87,111.7,111.7,4783.0,111.84,111.87,111.7,111.7,4783.0
2025-06-05 14:05:00,111.67,111.69,111.59,111.6,7142.0,111.67,111.69,111.59,111.6,7142.0
2025-06-05 14:10:00,111.59,111.63,111.53,111.59,1988.0,111.59,111.63,111.53,111.59,1988.0
2025-06-05 14:15:00,111.59,111.63,111.36,111.63,6797.0,111.59,111.63,111.36,111.63,6797.0
2025-06-05 14:20:00,111.62,111.67,111.62,111.65,1247.0,111.62,111.67,111.62,111.65,1247.0
2025-06-05 14:25:00,111.74,111.74,111.7,111.7,1447.0,111.74,111.74,111.7,111.7,1447.0
2025-06-05 14:30:00,111.72,111.79,111.71,111.76,2829.0,111.72,111.79,111.71,111.76,2829.0
2025-06-05 14:35:00,111.81,111.89,111.69,111.87,10385.0,111.81,111.89,111.69,111.87,10385.0
2025-06-05 14:40:00,111.82,111.84,111.7,111.75,4140.0,111.82,111.84,111.7,111.75,4140.0
2025-06-05 14:45:00,111.81,111.83,111.72,111.73,2089.0,111.81,111.83,111.72,111.73,2089.0
2025-06-05 14:50:00,111.75,111.8,111.71,111.73,2560.0,111.75,111.8,111.71,111.73,2560.0
2025-06-05 14:55:00,111.72,111.76,111.7,111.71,4990.0,111.72,111.76,111.7,111.71,4990.0
2025-06-05 15:00:00,111.74,111.8,111.62,111.67,4219.0,111.74,111.8,111.62,111.67,4219.0
2025-06-05 15:05:00,111.67,111.73,111.63,111.71,9217.0,111.67,111.73,111.63,111.71,9217.0
2025-06-05 15:10:00,111.7,111.71,111.55,111.55,5257.0,111.7,111.71,111.55,111.55,5257.0
2025-06-05 15:15:00,111.58,111.62,111.06,111.15,7463.0,111.58,111.62,111.06,111.15,7463.0
2025-06-05 15:20:00,111.16,111.16,110.99,111.02,6310.0,111.16,111.16,110.99,111.02,6310.0
2025-06-05 15:25:00,111.05,111.27,111.01,111.22,6090.0,111.05,111.27,111.01,111.22,6090.0
2025-06-05 15:30:00,111.31,111.33,111.21,111.21,10196.0,111.31,111.33,111.21,111.21,10196.0
2025-06-05 15:35:00,111.21,111.52,111.21,111.47,15211.0,111.21,111.52,111.21,111.47,15211.0
2025-06-05 15:40:00,111.49,111.53,111.3,111.34,12672.0,111.49,111.53,111.3,111.34,12672.0
2025-06-05 15:45:00,111.35,111.51,111.34,111.42,12781.0,111.35,111.51,111.34,111.42,12781.0
2025-06-05 15:50:00,111.39,111.45,111.16,111.16,37886.0,111.39,111.45,111.16,111.16,37886.0
2025-06-05 15:55:00,111.18,111.37,111.17,111.3,146000.0,111.18,111.37,111.17,111.3,146000.0
2025-06-06 09:30:00,112.39,113.5,112.02,113.5,29508.0,112.39,113.5,112.02,113.5,29508.0
2025-06-06 09:35:00,113.79,113.79,112.8,113.45,7550.0,113.79,113.79,112.8,113.45,7550.0
2025-06-06 09:40:00,113.2,113.45,113.08,113.21,47788.0,113.2,113.45,113.08,113.21,47788.0
2025-06-06 09:45:00,113.21,113.21,112.66,112.67,9819.0,113.21,113.21,112.66,112.67,9819.0
2025-06-06 09:50:00,112.68,112.86,112.51,112.83,9954.0,112.68,112.86,112.51,112.83,9954.0
2025-06-06 09:55:00,112.84,112.87,112.76,112.87,5611.0,112.84,112.87,112.76,112.87,5611.0
2025-06-06 10:00:00,112.88,112.88,112.63,112.69,3268.0,112.88,112.88,112.63,112.69,3268.0
2025-06-06 10:05:00,112.73,112.77,112.65,112.65,8722.0,112.73,112.77,112.65,112.65,8722.0
2025-06-06 10:10:00,112.58,112.6,112.39,112.51,4921.0,112.58,112.6,112.39,112.51,4921.0
2025-06-06 10:15:00,112.5,112.89,112.48,112.87,28702.0,112.5,112.89,112.48,112.87,28702.0
2025-06-06 10:20:00,112.87,113.04,112.82,112.96,11891.0,112.87,113.04,112.82,112.96,11891.0
2025-06-06 10:25:00,112.93,112.96,112.73,112.81,7275.0,112.93,112.96,112.73,112.81,7275.0
2025-06-06 10:30:00,112.87,112.93,112.72,112.77,6658.0,112.87,112.93,112.72,112.77,6658.0
2025-06-06 10:35:00,112.77,112.86,112.74,112.86,1706.0,112.77,112.86,112.74,112.86,1706.0
2025-06-06 10:40:00,112.82,112.87,112.62,112.7,14027.0,112.82,112.87,112.62,112.7,14027.0
2025-06-06 10:45:00,112.7,112.88,112.69,112.88,2036.0,112.7,112.88,112.69,112.88,2036.0
2025-06-06 10:50:00,112.84,112.85,112.74,112.74,4024.0,112.84,112.85,112.74,112.74,4024.0
2025-06-06 10:55:00,112.87,112.87,112.67,112.68,5611.0,112.87,112.87,112.67,112.68,5611.0
2025-06-06 11:00:00,112.65,112.84,112.64,112.84,2541.0,112.65,112.84,112.64,112.84,2541.0
2025-06-06 11:05:00,112.82,113.05,112.81,113.05,3381.0,112.82,113.05,112.81,113.05,3381.0
2025-06-06 11:10:00,113.05,113.06,112.9,113.01,7823.0,113.05,113.06,112.9,113.01,7823.0
2025-06-06 11:15:00,113.01,113.04,112.57,112.59,16455.0,113.01,113.04,112.57,112.59,16455.0
2025-06-06 11:20:00,112.59,112.66,112.46,112.48,8884.0,112.59,112.66,112.46,112.48,8884.0
2025-06-06 11:25:00,112.63,112.69,112.53,112.69,8955.0,112.63,112.69,112.53,112.69,8955.0
2025-06-06 11:30:00,112.74,112.8,112.69,112.69,4974.0,112.74,112.8,112.69,112.69,4974.0
2025-06-06 11:35:00,112.73,112.8,112.63,112.64,11589.0,112.73,112.8,112.63,112.64,11589.0
2025-06-06 11:40:00,112.6,112.79,112.59,112.79,4235.0,112.6,112.79,112.59,112.79,4235.0
2025-06-06 11:45:00,112.75,112.91,112.75,112.91,1255.0,112.75,112.91,112.75,112.91,1255.0
2025-06-06 11:50:00,112.96,112.96,112.88,112.92,2715.0,112.96,112.96,112.88,112.92,2715.0
2025-06-06 11:55:00,112.91,112.94,112.78,112.9,5733.0,112.91,112.94,112.78,112.9,5733.0
2025-06-06 12:00:00,112.96,112.97,112.9,112.94,2700.0,112.96,112.97,112.9,112.94,2700.0
2025-06-06 12:05:00,112.94,112.99,112.93,112.95,3490.0,112.94,112.99,112.93,112.95,3490.0
2025-06-06 12:10:00,112.94,113.0,112.83,112.83,5639.0,112.94,113.0,112.83,112.83,5639.0
2025-06-06 12:15:00,112.93,112.99,112.89,112.93,5014.0,112.93,112.99,112.89,112.93,5014.0
2025-06-06 12:20:00,112.97,113.14,112.92,113.09,6910.0,112.97,113.14,112.92,113.09,6910.0
2025-06-06 12:25:00,113.11,113.19,113.04,113.04,5173.0,113.11,113.19,113.04,113.04,5173.0
2025-06-06 12:30:00,113.03,113.16,113.03,113.11,8126.0,113.03,113.16,113.03,113.11,8126.0
2025-06-06 12:35:00,113.04,113.05,112.92,112.93,8251.0,113.04,113.05,112.92,112.93,8251.0
2025-06-06 12:40:00,112.92,112.92,112.73,112.81,2536.0,112.92,112.92,112.73,112.81,2536.0
2025-06-06 12:45:00,112.8,112.92,112.78,112.85,730.0,112.8,112.92,112.78,112.85,730.0
2025-06-06 12:50:00,112.9,112.9,112.72,112.72,2302.0,112.9,112.9,112.72,112.72,2302.0
2025-06-06 12:55:00,112.67,112.67,112.58,112.59,2024.0,112.67,112.67,112.58,112.59,2024.0
2025-06-06 13:00:00,112.59,112.64,112.45,112.45,3528.0,112.59,112.64,112.45,112.45,3528.0
2025-06-06 13:05:00,112.44,112.46,112.39,112.45,2177.0,112.44,112.46,112.39,112.45,2177.0
2025-06-06 13:10:00,112.39,112.41,112.38,112.38,1176.0,112.39,112.41,112.38,112.38,1176.0
2025-06-06 13:15:00,112.41,112.5,112.39,112.5,3926.0,112.41,112.5,112.39,112.5,3926.0
2025-06-06 13:20:00,112.51,112.51,112.46,112.48,1105.0,112.51,112.51,112.46,112.48,1105.0
2025-06-06 13:25:00,112.49,112.5,112.39,112.5,5220.0,112.49,112.5,112.39,112.5,5220.0
2025-06-06 13:30:00,112.48,112.6,112.48,112.55,4187.0,112.48,112.6,112.48,112.55,4187.0
2025-06-06 13:35:00,112.57,112.57,112.45,112.47,4227.0,112.57,112.57,112.45,112.47,4227.0
2025-06-06 13:40:00,112.47,112.56,112.42,112.56,1860.0,112.47,112.56,112.42,112.56,1860.0
2025-06-06 13:45:00,112.56,112.57,112.51,112.56,1493.0,112.56,112.57,112.51,112.56,1493.0
2025-06-06 13:50:00,112.57,112.62,112.51,112.51,4805.0,112.57,112.62,112.51,112.51,4805.0
2025-06-06 13:55:00,112.51,112.53,112.43,112.45,3410.0,112.51,112.53,112.43,112.45,3410.0
2025-06-06 14:00:00,112.52,112.66,112.52,112.55,4252.0,112.52,112.66,112.52,112.55,4252.0
2025-06-06 14:05:00,112.6,112.62,112.6,112.62,900.0,112.6,112.62,112.6,112.62,900.0
2025-06-06 14:10:00,112.62,112.69,112.55,112.58,3338.0,112.62,112.69,112.55,112.58,3338.0
2025-06-06 14:15:00,112.58,112.69,112.58,112.66,4264.0,112.58,112.69,112.58,112.66,4264.0
2025-06-06 14:20:00,112.69,112.74,112.63,112.64,5459.0,112.69,112.74,112.63,112.64,5459.0
2025-06-06 14:25:00,112.65,112.65,112.56,112.6,1200.0,112.65,112.65,112.56,112.6,1200.0
2025-06-06 14:30:00,112.56,112.71,112.56,112.69,2826.0,112.56,112.71,112.56,112.69,2826.0
2025-06-06 14:35:00,112.69,112.71,112.62,112.67,4960.0,112.69,112.71,112.62,112.67,4960.0
2025-06-06 14:40:00,112.67,112.67,112.55,112.56,3322.0,112.67,112.67,112.55,112.56,3322.0
2025-06-06 14:45:00,112.55,112.55,112.46,112.46,2561.0,112.55,112.55,112.46,112.46,2561.0
2025-06-06 14:50:00,112.45,112.55,112.45,112.55,2176.0,112.45,112.55,112.45,112.55,2176.0
2025-06-06 14:55:00,112.55,112.55,112.5,112.5,3676.0,112.55,112.55,112.5,112.5,3676.0
2025-06-06 15:00:00,112.52,112.58,112.5,112.56,3276.0,112.52,112.58,112.5,112.56,3276.0
2025-06-06 15:05:00,112.69,112.69,112.6,112.61,6378.0,112.69,112.69,112.6,112.61,6378.0
2025-06-06 15:10:00,112.59,112.65,112.57,112.62,2756.0,112.59,112.65,112.57,112.62,2756.0
2025-06-06 15:15:00,112.65,112.69,112.62,112.66,3361.0,112.65,112.69,112.62,112.66,3361.0
2025-06-06 15:20:00,112.63,112.67,112.62,112.65,3893.0,112.63,112.67,112.62,112.65,3893.0
2025-06-06 15:25:00,112.62,112.68,112.59,112.59,3416.0,112.62,112.68,112.59,112.59,3416.0
2025-06-06 15:30:00,112.62,112.68,112.6,112.64,5482.0,112.62,112.68,112.6,112.64,5482.0
2025-06-06 15:35:00,112.64,112.65,112.57,112.57,5750.0,112.64,112.65,112.57,112.57,5750.0
2025-06-06 15:40:00,112.59,112.63,112.53,112.54,6473.0,112.59,112.63,112.53,112.54,6473.0
2025-06-06 15:45:00,112.55,112.64,112.48,112.51,7377.0,112.55,112.64,112.48,112.51,7377.0
2025-06-06 15:50:00,112.46,112.68,112.46,112.68,14117.0,112.46,112.68,112.46,112.68,14117.0
2025-06-06 15:55:00,112.66,112.73,112.58,112.63,54893.0,112.66,112.73,112.58,112.63,54893.0
2025-06-09 09:30:00,113.26,113.7,113.13,113.54,16936.0,113.26,113.7,113.13,113.54,16936.0
2025-06-09 09:35:00,113.69,114.02,113.65,113.65,4091.0,113.69,114.02,113.65,113.65,4091.0
2025-06-09 09:40:00,113.78,113.82,113.52,113.64,4932.0,113.78,113.82,113.52,113.64,4932.0
2025-06-09 09:45:00,113.68,113.81,113.53,113.62,41191.0,113.68,113.81,113.53,113.62,41191.0
2025-06-09 09:50:00,113.58,113.71,113.37,113.47,18964.0,113.58,113.71,113.37,113.47,18964.0
2025-06-09 09:55:00,113.46,113.62,113.23,113.62,11283.0,113.46,113.62,113.23,113.62,11283.0
2025-06-09 10:00:00,113.57,113.92,113.56,113.84,18457.0,113.57,113.92,113.56,113.84,18457.0
2025-06-09 10:05:00,113.84,113.84,113.54,113.59,6145.0,113.84,113.84,113.54,113.59,6145.0
2025-06-09 10:10:00,113.59,113.78,113.47,113.51,6237.0,113.59,113.78,113.47,113.51,6237.0
2025-06-09 10:15:00,113.45,113.63,113.44,113.48,4484.0,113.45,113.63,113.44,113.48,4484.0
2025-06-09 10:20:00,113.48,113.71,113.48,113.53,7035.0,113.48,113.71,113.48,113.53,7035.0
2025-06-09 10:25:00,113.53,113.62,113.47,113.49,6495.0,113.53,113.62,113.47,113.49,6495.0
2025-06-09 10:30:00,113.48,113.64,113.48,113.58,6422.0,113.48,113.64,113.48,113.58,6422.0
2025-06-09 10:35:00,113.53,113.6,113.47,113.48,6072.0,113.53,113.6,113.47,113.48,6072.0
2025-06-09 10:40:00,113.51,113.51,113.31,113.33,8673.0,113.51,113.51,113.31,113.33,8673.0
2025-06-09 10:45:00,113.32,113.32,113.0,113.03,3352.0,113.32,113.32,113.0,113.03,3352.0
2025-06-09 10:50:00,112.99,113.23,112.98,113.2,3641.0,112.99,113.23,112.98,113.2,3641.0
2025-06-09 10:55:00,113.17,113.35,113.13,113.35,4705.0,113.17,113.35,113.13,113.35,4705.0
2025-06-09 11:00:00,113.35,113.41,113.26,113.31,3390.0,113.35,113.41,113.26,113.31,3390.0
2025-06-09 11:05:00,113.31,113.39,113.28,113.29,2708.0,113.31,113.39,113.28,113.29,2708.0
2025-06-09 11:10:00,113.26,113.4,113.26,113.33,1872.0,113.26,113.4,113.26,113.33,1872.0
2025-06-09 11:15:00,113.33,113.33,113.27,113.3,2184.0,113.33,113.33,113.27,113.3,2184.0
2025-06-09 11:20:00,113.32,113.35,113.19,113.27,3890.0,113.32,113.35,113.19,113.27,3890.0
2025-06-09 11:25:00,113.25,113.34,113.24,113.27,4755.0,113.25,113.34,113.24,113.27,4755.0
2025-06-09 11:30:00,113.28,113.4,113.28,113.3,2053.0,113.28,113.4,113.28,113.3,2053.0
2025-06-09 11:35:00,113.36,113.43,113.35,113.4,3169.0,113.36,113.43,113.35,113.4,3169.0
2025-06-09 11:40:00,113.42,113.51,113.42,113.44,2811.0,113.42,113.51,113.42,113.44,2811.0
2025-06-09 11:45:00,113.5,113.59,113.5,113.56,3000.0,113.5,113.59,113.5,113.56,3000.0
2025-06-09 11:50:00,113.57,113.59,113.48,113.48,4637.0,113.57,113.59,113.48,113.48,4637.0
2025-06-09 11:55:00,113.52,113.55,113.38,113.39,3160.0,113.52,113.55,113.38,113.39,3160.0
2025-06-09 12:00:00,113.36,113.57,113.34,113.48,3774.0,113.36,113.57,113.34,113.48,3774.0
2025-06-09 12:05:00,113.46,113.48,113.37,113.48,3216.0,113.46,113.48,113.37,113.48,3216.0
2025-06-09 12:10:00,113.47,113.52,113.46,113.48,2302.0,113.47,113.52,113.46,113.48,2302.0
2025-06-09 12:15:00,113.51,113.55,113.46,113.55,2315.0,113.51,113.55,113.46,113.55,2315.0
2025-06-09 12:20:00,113.55,113.55,113.45,113.52,2076.0,113.55,113.55,113.45,113.52,2076.0
2025-06-09 12:25:00,113.46,113.55,113.44,113.55,4121.0,113.46,113.55,113.44,113.55,4121.0
2025-06-09 12:30:00,113.6,113.62,113.58,113.62,1841.0,113.6,113.62,113.58,113.62,1841.0
2025-06-09 12:35:00,113.62,113.78,113.62,113.77,6440.0,113.62,113.78,113.62,113.77,6440.0
2025-06-09 12:40:00,113.78,113.87,113.77,113.8,7282.0,113.78,113.87,113.77,113.8,7282.0
2025-06-09 12:45:00,113.86,113.87,113.83,113.85,1607.0,113.86,113.87,113.83,113.85,1607.0
2025-06-09 12:50:00,113.85,113.94,113.85,113.91,2256.0,113.85,113.94,113.85,113.91,2256.0
2025-06-09 12:55:00,113.91,113.92,113.84,113.91,2109.0,113.91,113.92,113.84,113.91,2109.0
2025-06-09 13:00:00,113.92,113.95,113.9,113.9,811.0,113.92,113.95,113.9,113.9,811.0
2025-06-09 13:05:00,113.92,113.96,113.88,113.88,2422.0,113.92,113.96,113.88,113.88,2422.0
2025-06-09 13:10:00,113.89,114.08,113.87,114.08,4322.0,113.89,114.08,113.87,114.08,4322.0
2025-06-09 13:15:00,114.07,114.14,114.06,114.13,2787.0,114.07,114.14,114.06,114.13,2787.0
2025-06-09 13:20:00,114.15,114.22,114.15,114.22,2524.0,114.15,114.22,114.15,114.22,2524.0
2025-06-09 13:25:00,114.26,114.27,114.17,114.22,3678.0,114.26,114.27,114.17,114.22,3678.0
2025-06-09 13:30:00,114.24,114.29,114.22,114.24,1585.0,114.24,114.29,114.22,114.24,1585.0
2025-06-09 13:35:00,114.25,114.27,114.18,114.2,3511.0,114.25,114.27,114.18,114.2,3511.0
2025-06-09 13:40:00,114.15,114.18,114.12,114.18,2500.0,114.15,114.18,114.12,114.18,2500.0
2025-06-09 13:45:00,114.16,114.21,114.15,114.19,2423.0,114.16,114.21,114.15,114.19,2423.0
2025-06-09 13:50:00,114.21,114.29,114.16,114.26,2718.0,114.21,114.29,114.16,114.26,2718.0
2025-06-09 13:55:00,114.24,114.31,114.22,114.31,4735.0,114.24,114.31,114.22,114.31,4735.0
2025-06-09 14:00:00,114.29,114.31,114.17,114.18,12986.0,114.29,114.31,114.17,114.18,12986.0
2025-06-09 14:05:00,114.19,114.19,114.04,114.07,3771.0,114.19,114.19,114.04,114.07,3771.0
2025-06-09 14:10:00,114.11,114.18,114.1,114.18,1877.0,114.11,114.18,114.1,114.18,1877.0
2025-06-09 14:15:00,114.2,114.24,114.2,114.24,3287.0,114.2,114.24,114.2,114.24,3287.0
2025-06-09 14:20:00,114.24,114.24,114.19,114.19,1312.0,114.24,114.24,114.19,114.19,1312.0
2025-06-09 14:25:00,114.19,114.19,114.1,114.1,3440.0,114.19,114.19,114.1,114.1,3440.0
2025-06-09 14:30:00,114.11,114.14,114.05,114.05,4343.0,114.11,114.14,114.05,114.05,4343.0
2025-06-09 14:35:00,114.04,114.05,113.97,113.97,2270.0,114.04,114.05,113.97,113.97,2270.0
2025-06-09 14:40:00,113.97,114.03,113.96,113.99,6571.0,113.97,114.03,113.96,113.99,6571.0
2025-06-09 14:45:00,113.99,114.03,113.97,114.02,7014.0,113.99,114.03,113.97,114.02,7014.0
2025-06-09 14:50:00,114.02,114.08,114.0,114.08,4725.0,114.02,114.08,114.0,114.08,4725.0
2025-06-09 14:55:00,114.08,114.17,114.07,114.11,12057.0,114.08,114.17,114.07,114.11,12057.0
2025-06-09 15:00:00,114.12,114.3,114.12,114.28,10787.0,114.12,114.3,114.12,114.28,10787.0
2025-06-09 15:05:00,114.29,114.32,114.24,114.27,7415.0,114.29,114.32,114.24,114.27,7415.0
2025-06-09 15:10:00,114.26,114.26,114.1,114.12,4276.0,114.26,114.26,114.1,114.12,4276.0
2025-06-09 15:15:00,114.11,114.13,114.02,114.07,7511.0,114.11,114.13,114.02,114.07,7511.0
2025-06-09 15:20:00,114.04,114.04,113.97,113.97,5391.0,114.04,114.04,113.97,113.97,5391.0
2025-06-09 15:25:00,113.96,113.97,113.8,113.89,32040.0,113.96,113.97,113.8,113.89,32040.0
2025-06-09 15:30:00,113.84,113.86,113.69,113.72,7970.0,113.84,113.86,113.69,113.72,7970.0
2025-06-09 15:35:00,113.72,113.85,113.71,113.72,9114.0,113.72,113.85,113.71,113.72,9114.0
2025-06-09 15:40:00,113.71,113.72,113.65,113.7,8022.0,113.71,113.72,113.65,113.7,8022.0
2025-06-09 15:45:00,113.69,113.78,113.66,113.78,16141.0,113.69,113.78,113.66,113.78,16141.0
2025-06-09 15:50:00,113.78,113.78,113.57,113.57,31321.0,113.78,113.78,113.57,113.57,31321.0
2025-06-09 15:55:00,113.6,113.71,113.44,113.47,101707.0,113.6,113.71,113.44,113.47,101707.0
2025-06-10 09:30:00,113.97,114.69,113.85,114.22,26948.0,113.97,114.69,113.85,114.22,26948.0
2025-06-10 09:35:00,114.52,114.52,113.72,113.73,4397.0,114.52,114.52,113.72,113.73,4397.0
2025-06-10 09:40:00,113.76,113.86,113.54,113.7,2825.0,113.76,113.86,113.54,113.7,2825.0
2025-06-10 09:45:00,113.58,113.71,113.41,113.68,3959.0,113.58,113.71,113.41,113.68,3959.0
2025-06-10 09:50:00,113.68,114.03,113.67,113.99,4765.0,113.68,114.03,113.67,113.99,4765.0
2025-06-10 09:55:00,113.98,114.28,113.98,114.25,2933.0,113.98,114.28,113.98,114.25,2933.0
2025-06-10 10:00:00,114.23,114.4,114.11,114.31,18611.0,114.23,114.4,114.11,114.31,18611.0
2025-06-10 10:05:00,114.31,114.47,114.25,114.26,10399.0,114.31,114.47,114.25,114.26,10399.0
2025-06-10 10:10:00,114.33,114.52,114.22,114.52,18090.0,114.33,114.52,114.22,114.52,18090.0
2025-06-10 10:15:00,114.52,114.61,114.36,114.37,5315.0,114.52,114.61,114.36,114.37,5315.0
2025-06-10 10:20:00,114.25,114.5,114.15,114.5,3586.0,114.25,114.5,114.15,114.5,3586.0
2025-06-10 10:25:00,114.49,114.71,114.4,114.64,3132.0,114.49,114.71,114.4,114.64,3132.0
2025-06-10 10:30:00,114.64,114.7,114.56,114.64,3706.0,114.64,114.7,114.56,114.64,3706.0
2025-06-10 10:35:00,114.64,114.92,114.56,114.92,12999.0,114.64,114.92,114.56,114.92,12999.0
2025-06-10 10:40:00,114.92,115.11,114.81,115.11,6431.0,114.92,115.11,114.81,115.11,6431.0
2025-06-10 10:45:00,115.11,115.22,115.08,115.16,5535.0,115.11,115.22,115.08,115.16,5535.0
2025-06-10 10:50:00,115.24,115.54,115.19,115.39,5888.0,115.24,115.54,115.19,115.39,5888.0
2025-06-10 10:55:00,115.36,115.37,115.21,115.34,7701.0,115.36,115.37,115.21,115.34,7701.0
2025-06-10 11:00:00,115.38,115.5,115.33,115.42,4410.0,115.38,115.5,115.33,115.42,4410.0
2025-06-10 11:05:00,115.34,115.36,115.2,115.24,12435.0,115.34,115.36,115.2,115.24,12435.0
2025-06-10 11:10:00,115.24,115.35,115.19,115.34,10687.0,115.24,115.35,115.19,115.34,10687.0
2025-06-10 11:15:00,115.34,115.34,114.91,115.04,17931.0,115.34,115.34,114.91,115.04,17931.0
2025-06-10 11:20:00,115.04,115.1,114.97,115.03,3755.0,115.04,115.1,114.97,115.03,3755.0
2025-06-10 11:25:00,115.06,115.35,114.97,115.31,3359.0,115.06,115.35,114.97,115.31,3359.0
2025-06-10 11:30:00,115.33,115.33,115.07,115.23,7821.0,115.33,115.33,115.07,115.23,7821.0
2025-06-10 11:35:00,115.28,115.31,115.12,115.12,3051.0,115.28,115.31,115.12,115.12,3051.0
2025-06-10 11:40:00,115.06,115.12,114.98,115.06,2280.0,115.06,115.12,114.98,115.06,2280.0
2025-06-10 11:45:00,114.99,115.07,114.99,115.02,1712.0,114.99,115.07,114.99,115.02,1712.0
2025-06-10 11:50:00,115.01,115.07,114.92,114.99,5242.0,115.01,115.07,114.92,114.99,5242.0
2025-06-10 11:55:00,114.97,115.05,114.9,114.99,3070.0,114.97,115.05,114.9,114.99,3070.0
2025-06-10 12:00:00,115.05,115.1,114.94,114.94,5143.0,115.05,115.1,114.94,114.94,5143.0
2025-06-10 12:05:00,114.95,114.98,114.91,114.91,1415.0,114.95,114.98,114.91,114.91,1415.0
2025-06-10 12:10:00,114.89,114.9,114.83,114.9,6944.0,114.89,114.9,114.83,114.9,6944.0
2025-06-10 12:15:00,114.9,115.0,114.89,114.96,6904.0,114.9,115.0,114.89,114.96,6904.0
2025-06-10 12:20:00,114.91,114.91,114.83,114.87,3539.0,114.91,114.91,114.83,114.87,3539.0
2025-06-10 12:25:00,114.84,114.84,114.7,114.7,2479.0,114.84,114.84,114.7,114.7,2479.0
2025-06-10 12:30:00,114.75,114.78,114.71,114.75,10463.0,114.75,114.78,114.71,114.75,10463.0
2025-06-10 12:35:00,114.79,114.86,114.77,114.85,4821.0,114.79,114.86,114.77,114.85,4821.0
2025-06-10 12:40:00,114.84,114.85,114.77,114.79,2832.0,114.84,114.85,114.77,114.79,2832.0
2025-06-10 12:45:00,114.8,114.95,114.79,114.94,2362.0,114.8,114.95,114.79,114.94,2362.0
2025-06-10 12:50:00,114.95,115.04,114.94,115.02,5507.0,114.95,115.04,114.94,115.02,5507.0
2025-06-10 12:55:00,115.02,115.2,115.01,115.19,20953.0,115.02,115.2,115.01,115.19,20953.0
2025-06-10 13:00:00,115.2,115.21,115.03,115.06,47526.0,115.2,115.21,115.03,115.06,47526.0
2025-06-10 13:05:00,115.06,115.21,115.01,115.17,6389.0,115.06,115.21,115.01,115.17,6389.0
2025-06-10 13:10:00,115.17,115.57,115.17,115.45,18768.0,115.17,115.57,115.17,115.45,18768.0
2025-06-10 13:15:00,115.4,115.45,115.19,115.22,10356.0,115.4,115.45,115.19,115.22,10356.0
2025-06-10 13:20:00,115.22,115.31,115.19,115.21,7954.0,115.22,115.31,115.19,115.21,7954.0
2025-06-10 13:25:00,115.22,115.29,115.2,115.27,4075.0,115.22,115.29,115.2,115.27,4075.0
2025-06-10 13:30:00,115.28,115.38,115.27,115.35,4772.0,115.28,115.38,115.27,115.35,4772.0
2025-06-10 13:35:00,115.38,115.45,115.32,115.35,6641.0,115.38,115.45,115.32,115.35,6641.0
2025-06-10 13:40:00,115.32,115.32,115.24,115.27,3646.0,115.32,115.32,115.24,115.27,3646.0
2025-06-10 13:45:00,115.25,115.25,115.15,115.15,4493.0,115.25,115.25,115.15,115.15,4493.0
2025-06-10 13:50:00,115.17,115.19,115.14,115.16,4032.0,115.17,115.19,115.14,115.16,4032.0
2025-06-10 13:55:00,115.14,115.19,115.12,115.16,4140.0,115.14,115.19,115.12,115.16,4140.0
2025-06-10 14:00:00,115.16,115.16,114.86,114.87,11857.0,115.16,115.16,114.86,114.87,11857.0
2025-06-10 14:05:00,114.88,114.88,114.77,114.78,7312.0,114.88,114.88,114.77,114.78,7312.0
2025-06-10 14:10:00,114.8,114.8,114.72,114.73,5154.0,114.8,114.8,114.72,114.73,5154.0
2025-06-10 14:15:00,114.75,114.81,114.72,114.75,8365.0,114.75,114.81,114.72,114.75,8365.0
2025-06-10 14:20:00,114.75,114.78,114.71,114.77,2715.0,114.75,114.78,114.71,114.77,2715.0
2025-06-10 14:25:00,114.76,114.77,114.64,114.68,8216.0,114.76,114.77,114.64,114.68,8216.0
2025-06-10 14:30:00,114.7,114.77,114.67,114.75,6645.0,114.7,114.77,114.67,114.75,6645.0
2025-06-10 14:35:00,114.77,114.85,114.77,114.84,2616.0,114.77,114.85,114.77,114.84,2616.0
2025-06-10 14:40:00,114.83,114.84,114.73,114.82,6114.0,114.83,114.84,114.73,114.82,6114.0
2025-06-10 14:45:00,114.79,114.88,114.79,114.88,3860.0,114.79,114.88,114.79,114.88,3860.0
2025-06-10 14:50:00,114.86,114.92,114.85,114.91,4242.0,114.86,114.92,114.85,114.91,4242.0
2025-06-10 14:55:00,114.95,115.07,114.86,115.04,11423.0,114.95,115.07,114.86,115.04,11423.0
2025-06-10 15:00:00,115.06,115.11,115.03,115.05,7506.0,115.06,115.11,115.03,115.05,7506.0
2025-06-10 15:05:00,115.04,115.15,114.98,115.04,9625.0,115.04,115.15,114.98,115.04,9625.0
2025-06-10 15:10:00,115.04,115.06,114.98,115.02,10231.0,115.04,115.06,114.98,115.02,10231.0
2025-06-10 15:15:00,115.02,115.05,114.92,114.94,11199.0,115.02,115.05,114.92,114.94,11199.0
2025-06-10 15:20:00,114.96,115.03,114.93,115.0,6702.0,114.96,115.03,114.93,115.0,6702.0
2025-06-10 15:25:00,114.98,115.05,114.92,114.92,9368.0,114.98,115.05,114.92,114.92,9368.0
2025-06-10 15:30:00,114.92,115.01,114.85,115.0,14269.0,114.92,115.01,114.85,115.0,14269.0
2025-06-10 15:35:00,115.0,115.09,114.97,115.01,11686.0,115.0,115.09,114.97,115.01,11686.0
2025-06-10 15:40:00,115.01,115.07,114.96,115.05,21177.0,115.01,115.07,114.96,115.05,21177.0
2025-06-10 15:45:00,115.06,115.25,115.05,115.07,27145.0,115.06,115.25,115.05,115.07,27145.0
2025-06-10 15:50:00,115.09,115.21,115.07,115.15,27079.0,115.09,115.21,115.07,115.15,27079.0
2025-06-10 15:55:00,115.14,115.28,115.04,115.05,136139.0,115.14,115.28,115.04,115.05,136139.0
2025-06-11 09:30:00,115.24,115.24,114.87,115.11,10435.0,115.24,115.24,114.87,115.11,10435.0
2025-06-11 09:35:00,115.02,115.02,114.38,114.56,3764.0,115.02,115.02,114.38,114.56,3764.0
2025-06-11 09:40:00,114.77,114.85,114.56,114.77,650.0,114.77,114.85,114.56,114.77,650.0
2025-06-11 09:45:00,114.76,115.18,114.74,115.04,7031.0,114.76,115.18,114.74,115.04,7031.0
2025-06-11 09:50:00,115.01,115.01,114.69,114.77,3185.0,115.01,115.01,114.69,114.77,3185.0
2025-06-11 09:55:00,114.77,115.2,114.76,115.09,11670.0,114.77,115.2,114.76,115.09,11670.0
2025-06-11 10:00:00,115.02,115.05,114.67,114.7,14698.0,115.02,115.05,114.67,114.7,14698.0
2025-06-11 10:05:00,114.82,114.82,114.38,114.67,6793.0,114.82,114.82,114.38,114.67,6793.0
2025-06-11 10:10:00,114.7,114.71,114.47,114.5,5440.0,114.7,114.71,114.47,114.5,5440.0
2025-06-11 10:15:00,114.55,114.65,114.48,114.65,3472.0,114.55,114.65,114.48,114.65,3472.0
2025-06-11 10:20:00,114.69,114.85,114.69,114.72,3475.0,114.69,114.85,114.69,114.72,3475.0
2025-06-11 10:25:00,114.76,114.87,114.62,114.82,7568.0,114.76,114.87,114.62,114.82,7568.0
2025-06-11 10:30:00,114.9,115.04,114.83,114.89,8969.0,114.9,115.04,114.83,114.89,8969.0
2025-06-11 10:35:00,114.88,114.94,114.77,114.84,13087.0,114.88,114.94,114.77,114.84,13087.0
2025-06-11 10:40:00,114.84,114.84,114.55,114.76,8690.0,114.84,114.84,114.55,114.76,8690.0
2025-06-11 10:45:00,114.71,114.81,114.71,114.73,3122.0,114.71,114.81,114.71,114.73,3122.0
2025-06-11 10:50:00,114.72,114.77,114.69,114.74,1741.0,114.72,114.77,114.69,114.74,1741.0
2025-06-11 10:55:00,114.68,114.73,114.54,114.55,5811.0,114.68,114.73,114.54,114.55,5811.0
2025-06-11 11:00:00,114.58,114.69,114.58,114.64,6508.0,114.58,114.69,114.58,114.64,6508.0
2025-06-11 11:05:00,114.65,114.77,114.53,114.55,8956.0,114.65,114.77,114.53,114.55,8956.0
2025-06-11 11:10:00,114.52,114.65,114.5,114.53,6586.0,114.52,114.65,114.5,114.53,6586.0
2025-06-11 11:15:00,114.53,114.64,114.49,114.64,2852.0,114.53,114.64,114.49,114.64,2852.0
2025-06-11 11:20:00,114.59,114.63,114.54,114.63,5995.0,114.59,114.63,114.54,114.63,5995.0
2025-06-11 11:25:00,114.64,114.65,114.47,114.47,8847.0,114.64,114.65,114.47,114.47,8847.0
2025-06-11 11:30:00,114.47,114.48,114.34,114.34,5228.0,114.47,114.48,114.34,114.34,5228.0
2025-06-11 11:35:00,114.34,114.39,114.25,114.25,4391.0,114.34,114.39,114.25,114.25,4391.0
2025-06-11 11:40:00,114.24,114.3,114.2,114.3,2730.0,114.24,114.3,114.2,114.3,2730.0
2025-06-11 11:45:00,114.31,114.35,114.22,114.27,5446.0,114.31,114.35,114.22,114.27,5446.0
2025-06-11 11:50:00,114.33,114.48,114.3,114.45,3970.0,114.33,114.48,114.3,114.45,3970.0
2025-06-11 11:55:00,114.45,114.52,114.4,114.43,3222.0,114.45,114.52,114.4,114.43,3222.0
2025-06-11 12:00:00,114.43,114.51,114.39,114.39,12487.0,114.43,114.51,114.39,114.39,12487.0
2025-06-11 12:05:00,114.38,114.38,114.2,114.26,5021.0,114.38,114.38,114.2,114.26,5021.0
2025-06-11 12:10:00,114.23,114.31,114.13,114.24,4589.0,114.23,114.31,114.13,114.24,4589.0
2025-06-11 12:15:00,114.25,114.25,114.03,114.04,8535.0,114.25,114.25,114.03,114.04,8535.0
2025-06-11 12:20:00,114.03,114.15,113.97,114.15,1830.0,114.03,114.15,113.97,114.15,1830.0
2025-06-11 12:25:00,114.16,114.21,114.13,114.19,4291.0,114.16,114.21,114.13,114.19,4291.0
2025-06-11 12:30:00,114.21,114.29,114.18,114.22,2589.0,114.21,114.29,114.18,114.22,2589.0
2025-06-11 12:35:00,114.2,114.2,114.03,114.08,5931.0,114.2,114.2,114.03,114.08,5931.0
2025-06-11 12:40:00,114.06,114.22,114.04,114.22,3603.0,114.06,114.22,114.04,114.22,3603.0
2025-06-11 12:45:00,114.22,114.3,114.2,114.3,1725.0,114.22,114.3,114.2,114.3,1725.0
2025-06-11 12:50:00,114.3,114.32,114.23,114.27,4274.0,114.3,114.32,114.23,114.27,4274.0
2025-06-11 12:55:00,114.28,114.28,114.23,114.28,7061.0,114.28,114.28,114.23,114.28,7061.0
2025-06-11 13:00:00,114.25,114.36,114.24,114.36,4353.0,114.25,114.36,114.24,114.36,4353.0
2025-06-11 13:05:00,114.37,114.39,114.32,114.36,5210.0,114.37,114.39,114.32,114.36,5210.0
2025-06-11 13:10:00,114.38,114.39,114.28,114.29,6010.0,114.38,114.39,114.28,114.29,6010.0
2025-06-11 13:15:00,114.28,114.33,114.25,114.32,2228.0,114.28,114.33,114.25,114.32,2228.0
2025-06-11 13:20:00,114.31,114.4,114.31,114.4,2765.0,114.31,114.4,114.31,114.4,2765.0
2025-06-11 13:25:00,114.43,114.52,114.43,114.51,2343.0,114.43,114.52,114.43,114.51,2343.0
2025-06-11 13:30:00,114.51,114.6,114.46,114.56,16171.0,114.51,114.6,114.46,114.56,16171.0
2025-06-11 13:35:00,114.52,114.57,114.5,114.54,2710.0,114.52,114.57,114.5,114.54,2710.0
2025-06-11 13:40:00,114.56,114.63,114.48,114.56,4691.0,114.56,114.63,114.48,114.56,4691.0
2025-06-11 13:45:00,114.55,114.58,114.46,114.53,9490.0,114.55,114.58,114.46,114.53,9490.0
2025-06-11 13:50:00,114.49,114.52,114.45,114.48,2725.0,114.49,114.52,114.45,114.48,2725.0
2025-06-11 13:55:00,114.52,114.52,114.43,114.44,5714.0,114.52,114.52,114.43,114.44,5714.0
2025-06-11 14:00:00,114.38,114.45,113.82,113.95,6948.0,114.38,114.45,113.82,113.95,6948.0
2025-06-11 14:05:00,113.99,114.01,113.89,113.97,2973.0,113.99,114.01,113.89,113.97,2973.0
2025-06-11 14:10:00,113.97,113.98,113.79,113.79,5277.0,113.97,113.98,113.79,113.79,5277.0
2025-06-11 14:15:00,113.65,113.65,113.42,113.55,5369.0,113.65,113.65,113.42,113.55,5369.0
2025-06-11 14:20:00,113.58,113.7,113.54,113.67,6577.0,113.58,113.7,113.54,113.67,6577.0
2025-06-11 14:25:00,113.67,113.67,113.52,113.52,3747.0,113.67,113.67,113.52,113.52,3747.0
2025-06-11 14:30:00,113.5,113.65,113.4,113.62,5990.0,113.5,113.65,113.4,113.62,5990.0
2025-06-11 14:35:00,113.55,113.61,113.48,113.57,4246.0,113.55,113.61,113.48,113.57,4246.0
2025-06-11 14:40:00,113.55,113.58,113.47,113.58,7788.0,113.55,113.58,113.47,113.58,7788.0
2025-06-11 14:45:00,113.58,113.61,113.53,113.58,4336.0,113.58,113.61,113.53,113.58,4336.0
2025-06-11 14:50:00,113.56,113.56,113.4,113.4,9182.0,113.56,113.56,113.4,113.4,9182.0
2025-06-11 14:55:00,113.4,113.4,113.21,113.22,10053.0,113.4,113.4,113.21,113.22,10053.0
2025-06-11 15:00:00,113.22,113.31,113.12,113.13,8504.0,113.22,113.31,113.12,113.13,8504.0
2025-06-11 15:05:00,113.11,113.21,113.02,113.2,8186.0,113.11,113.21,113.02,113.2,8186.0
2025-06-11 15:10:00,113.22,113.33,113.18,113.22,12688.0,113.22,113.33,113.18,113.22,12688.0
2025-06-11 15:15:00,113.19,113.24,113.08,113.1,9390.0,113.19,113.24,113.08,113.1,9390.0
2025-06-11 15:20:00,113.1,113.26,113.1,113.26,16453.0,113.1,113.26,113.1,113.26,16453.0
2025-06-11 15:25:00,113.25,113.29,113.09,113.11,19563.0,113.25,113.29,113.09,113.11,19563.0
2025-06-11 15:30:00,113.11,113.15,112.98,113.02,16816.0,113.11,113.15,112.98,113.02,16816.0
2025-06-11 15:35:00,113.02,113.12,112.97,113.09,16840.0,113.02,113.12,112.97,113.09,16840.0
2025-06-11 15:40:00,113.07,113.17,113.0,113.15,17838.0,113.07,113.17,113.0,113.15,17838.0
2025-06-11 15:45:00,113.17,113.18,112.95,113.01,16925.0,113.17,113.18,112.95,113.01,16925.0
2025-06-11 15:50:00,112.98,113.25,112.94,113.12,36177.0,112.98,113.25,112.94,113.12,36177.0
2025-06-11 15:55:00,113.13,113.21,113.0,113.04,116494.0,113.13,113.21,113.0,113.04,116494.0
2025-06-12 09:30:00,112.04,112.07,111.51,111.51,16885.0,112.04,112.07,111.51,111.51,16885.0
2025-06-12 09:35:00,111.75,111.97,111.62,111.97,8651.0,111.75,111.97,111.62,111.97,8651.0
2025-06-12 09:40:00,111.85,111.97,111.82,111.83,4746.0,111.85,111.97,111.82,111.83,4746.0
2025-06-12 09:45:00,111.79,112.16,111.79,112.14,5052.0,111.79,112.16,111.79,112.14,5052.0
2025-06-12 09:50:00,112.16,112.4,112.12,112.4,5006.0,112.16,112.4,112.12,112.4,5006.0
2025-06-12 09:55:00,112.34,112.38,112.12,112.3,5653.0,112.34,112.38,112.12,112.3,5653.0
2025-06-12 10:00:00,112.36,112.51,112.06,112.3,18153.0,112.36,112.51,112.06,112.3,18153.0
2025-06-12 10:05:00,112.23,112.37,112.08,112.17,11319.0,112.23,112.37,112.08,112.17,11319.0
2025-06-12 10:10:00,112.13,112.33,112.08,112.1,5050.0,112.13,112.33,112.08,112.1,5050.0
2025-06-12 10:15:00,112.11,112.37,111.93,112.32,7141.0,112.11,112.37,111.93,112.32,7141.0
2025-06-12 10:20:00,112.33,112.36,112.22,112.36,11138.0,112.33,112.36,112.22,112.36,11138.0
2025-06-12 10:25:00,112.34,112.52,112.34,112.42,9584.0,112.34,112.52,112.34,112.42,9584.0
2025-06-12 10:30:00,112.48,112.5,112.38,112.46,3574.0,112.48,112.5,112.38,112.46,3574.0
2025-06-12 10:35:00,112.48,112.52,112.41,112.44,9169.0,112.48,112.52,112.41,112.44,9169.0
2025-06-12 10:40:00,112.45,112.48,112.31,112.33,1400.0,112.45,112.48,112.31,112.33,1400.0
2025-06-12 10:45:00,112.33,112.46,112.33,112.43,4140.0,112.33,112.46,112.33,112.43,4140.0
2025-06-12 10:50:00,112.4,112.51,112.31,112.33,6148.0,112.4,112.51,112.31,112.33,6148.0
2025-06-12 10:55:00,112.32,112.39,112.18,112.2,19489.0,112.32,112.39,112.18,112.2,19489.0
2025-06-12 11:00:00,112.2,112.24,112.14,112.24,5863.0,112.2,112.24,112.14,112.24,5863.0
2025-06-12 11:05:00,112.2,112.21,112.12,112.18,7024.0,112.2,112.21,112.12,112.18,7024.0
2025-06-12 11:10:00,112.15,112.17,111.96,112.14,37904.0,112.15,112.17,111.96,112.14,37904.0
2025-06-12 11:15:00,112.08,112.18,112.07,112.07,3531.0,112.08,112.18,112.07,112.07,3531.0
2025-06-12 11:20:00,112.11,112.11,111.77,111.79,8104.0,112.11,112.11,111.77,111.79,8104.0
2025-06-12 11:25:00,111.79,111.93,111.74,111.93,3415.0,111.79,111.93,111.74,111.93,3415.0
2025-06-12 11:30:00,111.95,112.05,111.92,111.98,4041.0,111.95,112.05,111.92,111.98,4041.0
2025-06-12 11:35:00,111.98,112.02,111.85,111.87,5126.0,111.98,112.02,111.85,111.87,5126.0
2025-06-12 11:40:00,111.87,111.93,111.83,111.86,2078.0,111.87,111.93,111.83,111.86,2078.0
2025-06-12 11:45:00,111.86,111.91,111.79,111.91,2511.0,111.86,111.91,111.79,111.91,2511.0
2025-06-12 11:50:00,111.9,111.9,111.76,111.8,2217.0,111.9,111.9,111.76,111.8,2217.0
2025-06-12 11:55:00,111.82,111.94,111.79,111.91,4677.0,111.82,111.94,111.79,111.91,4677.0
2025-06-12 12:00:00,111.95,112.0,111.85,111.88,8776.0,111.95,112.0,111.85,111.88,8776.0
2025-06-12 12:05:00,111.91,112.05,111.84,112.05,5987.0,111.91,112.05,111.84,112.05,5987.0
2025-06-12 12:10:00,112.05,112.13,112.05,112.07,5419.0,112.05,112.13,112.05,112.07,5419.0
2025-06-12 12:15:00,112.07,112.07,111.94,111.97,5104.0,112.07,112.07,111.94,111.97,5104.0
2025-06-12 12:20:00,111.98,112.0,111.81,111.86,8695.0,111.98,112.0,111.81,111.86,8695.0
2025-06-12 12:25:00,111.86,112.03,111.8,112.03,6432.0,111.86,112.03,111.8,112.03,6432.0
2025-06-12 12:30:00,112.01,112.04,111.84,112.03,7934.0,112.01,112.04,111.84,112.03,7934.0
2025-06-12 12:35:00,112.07,112.2,112.02,112.19,4618.0,112.07,112.2,112.02,112.19,4618.0
2025-06-12 12:40:00,112.18,112.27,112.15,112.18,14243.0,112.18,112.27,112.15,112.18,14243.0
2025-06-12 12:45:00,112.17,112.28,112.17,112.25,4123.0,112.17,112.28,112.17,112.25,4123.0
2025-06-12 12:50:00,112.28,112.3,112.2,112.2,2390.0,112.28,112.3,112.2,112.2,2390.0
2025-06-12 12:55:00,112.16,112.26,112.15,112.26,4344.0,112.16,112.26,112.15,112.26,4344.0
2025-06-12 13:00:00,112.23,112.46,112.23,112.35,6897.0,112.23,112.46,112.23,112.35,6897.0
2025-06-12 13:05:00,112.37,112.39,112.27,112.36,3428.0,112.37,112.39,112.27,112.36,3428.0
2025-06-12 13:10:00,112.34,112.41,112.32,112.34,5829.0,112.34,112.41,112.32,112.34,5829.0
2025-06-12 13:15:00,112.32,112.43,112.32,112.39,3053.0,112.32,112.43,112.32,112.39,3053.0
2025-06-12 13:20:00,112.36,112.36,112.26,112.28,1802.0,112.36,112.36,112.26,112.28,1802.0
2025-06-12 13:25:00,112.32,112.33,112.12,112.19,5205.0,112.32,112.33,112.12,112.19,5205.0
2025-06-12 13:30:00,112.17,112.35,112.17,112.35,2630.0,112.17,112.35,112.17,112.35,2630.0
2025-06-12 13:35:00,112.36,112.36,112.31,112.35,2144.0,112.36,112.36,112.31,112.35,2144.0
2025-06-12 13:40:00,112.34,112.38,112.33,112.35,3052.0,112.34,112.38,112.33,112.35,3052.0
2025-06-12 13:45:00,112.33,112.4,112.31,112.33,5809.0,112.33,112.4,112.31,112.33,5809.0
2025-06-12 13:50:00,112.36,112.4,112.35,112.4,1216.0,112.36,112.4,112.35,112.4,1216.0
2025-06-12 13:55:00,112.4,112.4,112.29,112.3,3721.0,112.4,112.4,112.29,112.3,3721.0
2025-06-12 14:00:00,112.28,112.36,112.25,112.25,4620.0,112.28,112.36,112.25,112.25,4620.0
2025-06-12 14:05:00,112.23,112.33,112.23,112.24,3134.0,112.23,112.33,112.23,112.24,3134.0
2025-06-12 14:10:00,112.23,112.24,112.21,112.21,1992.0,112.23,112.24,112.21,112.21,1992.0
2025-06-12 14:15:00,112.19,112.23,112.16,112.17,5287.0,112.19,112.23,112.16,112.17,5287.0
2025-06-12 14:20:00,112.17,112.19,112.08,112.1,4546.0,112.17,112.19,112.08,112.1,4546.0
2025-06-12 14:25:00,112.08,112.08,112.0,112.07,5447.0,112.08,112.08,112.0,112.07,5447.0
2025-06-12 14:30:00,112.06,112.11,112.01,112.1,6499.0,112.06,112.11,112.01,112.1,6499.0
2025-06-12 14:35:00,112.08,112.14,112.03,112.05,4477.0,112.08,112.14,112.03,112.05,4477.0
2025-06-12 14:40:00,112.08,112.1,112.05,112.05,1959.0,112.08,112.1,112.05,112.05,1959.0
2025-06-12 14:45:00,112.06,112.08,112.04,112.07,4026.0,112.06,112.08,112.04,112.07,4026.0
2025-06-12 14:50:00,112.07,112.09,112.0,112.05,7374.0,112.07,112.09,112.0,112.05,7374.0
2025-06-12 14:55:00,112.06,112.12,112.0,112.12,8071.0,112.06,112.12,112.0,112.12,8071.0
2025-06-12 15:00:00,112.09,112.15,112.07,112.11,5452.0,112.09,112.15,112.07,112.11,5452.0
2025-06-12 15:05:00,112.13,112.16,112.09,112.12,5334.0,112.13,112.16,112.09,112.12,5334.0
2025-06-12 15:10:00,112.11,112.11,111.96,112.01,10228.0,112.11,112.11,111.96,112.01,10228.0
2025-06-12 15:15:00,112.0,112.04,111.98,111.98,5338.0,112.0,112.04,111.98,111.98,5338.0
2025-06-12 15:20:00,111.99,112.0,111.94,111.99,8061.0,111.99,112.0,111.94,111.99,8061.0
2025-06-12 15:25:00,111.99,112.0,111.93,111.97,16305.0,111.99,112.0,111.93,111.97,16305.0
2025-06-12 15:30:00,111.97,112.07,111.96,112.01,17696.0,111.97,112.07,111.96,112.01,17696.0
2025-06-12 15:35:00,112.0,112.09,111.98,112.01,30252.0,112.0,112.09,111.98,112.01,30252.0
2025-06-12 15:40:00,112.01,112.04,111.91,111.91,12720.0,112.01,112.04,111.91,111.91,12720.0
2025-06-12 15:45:00,111.9,111.93,111.83,111.83,14608.0,111.9,111.93,111.83,111.83,14608.0
2025-06-12 15:50:00,111.86,112.05,111.82,111.96,36268.0,111.86,112.05,111.82,111.96,36268.0
2025-06-12 15:55:00,111.98,112.08,111.94,112.05,85896.0,111.98,112.08,111.94,112.05,85896.0
2025-06-13 09:30:00,110.16,110.77,110.13,110.13,46303.0,110.16,110.77,110.13,110.13,46303.0
2025-06-13 09:35:00,110.12,110.22,109.63,109.75,33231.0,110.12,110.22,109.63,109.75,33231.0
2025-06-13 09:40:00,109.91,110.05,109.72,109.72,6984.0,109.91,110.05,109.72,109.72,6984.0
2025-06-13 09:45:00,109.72,109.86,108.58,108.7,50428.0,109.72,109.86,108.58,108.7,50428.0
2025-06-13 09:50:00,108.71,109.19,108.57,109.04,61112.0,108.71,109.19,108.57,109.04,61112.0
2025-06-13 09:55:00,108.98,109.19,108.53,108.56,23897.0,108.98,109.19,108.53,108.56,23897.0
2025-06-13 10:00:00,108.57,108.84,108.51,108.7,22006.0,108.57,108.84,108.51,108.7,22006.0
2025-06-13 10:05:00,108.77,109.01,108.64,108.78,17706.0,108.77,109.01,108.64,108.78,17706.0
2025-06-13 10:10:00,108.85,109.01,108.57,108.94,40523.0,108.85,109.01,108.57,108.94,40523.0
2025-06-13 10:15:00,108.91,108.92,108.62,108.62,14226.0,108.91,108.92,108.62,108.62,14226.0
2025-06-13 10:20:00,108.6,108.76,108.45,108.71,14456.0,108.6,108.76,108.45,108.71,14456.0
2025-06-13 10:25:00,108.64,108.64,108.13,108.18,9439.0,108.64,108.64,108.13,108.18,9439.0
2025-06-13 10:30:00,108.24,108.61,108.23,108.6,14368.0,108.24,108.61,108.23,108.6,14368.0
2025-06-13 10:35:00,108.62,108.82,108.53,108.82,34163.0,108.62,108.82,108.53,108.82,34163.0
2025-06-13 10:40:00,108.79,108.95,108.65,108.65,5409.0,108.79,108.95,108.65,108.65,5409.0
2025-06-13 10:45:00,108.65,108.66,108.46,108.61,27852.0,108.65,108.66,108.46,108.61,27852.0
2025-06-13 10:50:00,108.59,108.85,108.48,108.82,26210.0,108.59,108.85,108.48,108.82,26210.0
2025-06-13 10:55:00,108.82,109.11,108.81,109.09,28769.0,108.82,109.11,108.81,109.09,28769.0
2025-06-13 11:00:00,109.09,109.1,108.69,108.9,31132.0,109.09,109.1,108.69,108.9,31132.0
2025-06-13 11:05:00,108.92,109.19,108.91,109.01,12428.0,108.92,109.19,108.91,109.01,12428.0
2025-06-13 11:10:00,108.99,109.04,108.77,109.02,6644.0,108.99,109.04,108.77,109.02,6644.0
2025-06-13 11:15:00,109.03,109.12,108.92,109.0,9461.0,109.03,109.12,108.92,109.0,9461.0
2025-06-13 11:20:00,109.07,109.17,109.0,109.08,9442.0,109.07,109.17,109.0,109.08,9442.0
2025-06-13 11:25:00,109.06,109.08,108.94,109.04,8692.0,109.06,109.08,108.94,109.04,8692.0
2025-06-13 11:30:00,109.08,109.23,109.08,109.14,9594.0,109.08,109.23,109.08,109.14,9594.0
2025-06-13 11:35:00,109.13,109.19,109.01,109.04,23884.0,109.13,109.19,109.01,109.04,23884.0
2025-06-13 11:40:00,109.06,109.27,109.01,109.27,17352.0,109.06,109.27,109.01,109.27,17352.0
2025-06-13 11:45:00,109.23,109.41,109.16,109.3,8552.0,109.23,109.41,109.16,109.3,8552.0
2025-06-13 11:50:00,109.31,109.36,109.28,109.33,4536.0,109.31,109.36,109.28,109.33,4536.0
2025-06-13 11:55:00,109.29,109.35,109.18,109.18,11625.0,109.29,109.35,109.18,109.18,11625.0
2025-06-13 12:00:00,109.16,109.2,108.97,108.99,58715.0,109.16,109.2,108.97,108.99,58715.0
2025-06-13 12:05:00,108.99,109.18,108.91,109.18,6211.0,108.99,109.18,108.91,109.18,6211.0
2025-06-13 12:10:00,109.19,109.34,109.18,109.32,4309.0,109.19,109.34,109.18,109.32,4309.0
2025-06-13 12:15:00,109.3,109.34,109.23,109.29,17579.0,109.3,109.34,109.23,109.29,17579.0
2025-06-13 12:20:00,109.29,109.29,109.16,109.2,2504.0,109.29,109.29,109.16,109.2,2504.0
2025-06-13 12:25:00,109.2,109.21,108.94,108.94,3533.0,109.2,109.21,108.94,108.94,3533.0
2025-06-13 12:30:00,108.96,109.0,108.81,108.84,3808.0,108.96,109.0,108.81,108.84,3808.0
2025-06-13 12:35:00,108.82,108.82,108.7,108.72,4029.0,108.82,108.82,108.7,108.72,4029.0
2025-06-13 12:40:00,108.69,108.69,108.43,108.48,7609.0,108.69,108.69,108.43,108.48,7609.0
2025-06-13 12:45:00,108.43,108.43,108.3,108.32,5801.0,108.43,108.43,108.3,108.32,5801.0
2025-06-13 12:50:00,108.32,108.62,108.31,108.62,5090.0,108.32,108.62,108.31,108.62,5090.0
2025-06-13 12:55:00,108.59,108.66,108.55,108.59,3189.0,108.59,108.66,108.55,108.59,3189.0
2025-06-13 13:00:00,108.59,108.59,108.43,108.44,5686.0,108.59,108.59,108.43,108.44,5686.0
2025-06-13 13:05:00,108.44,108.51,108.14,108.16,9156.0,108.44,108.51,108.14,108.16,9156.0
2025-06-13 13:10:00,108.16,108.16,107.89,108.03,23183.0,108.16,108.16,107.89,108.03,23183.0
2025-06-13 13:15:00,107.98,107.98,107.77,107.86,7312.0,107.98,107.98,107.77,107.86,7312.0
2025-06-13 13:20:00,107.86,108.02,107.79,107.8,14159.0,107.86,108.02,107.79,107.8,14159.0
2025-06-13 13:25:00,107.8,107.82,107.49,107.54,4559.0,107.8,107.82,107.49,107.54,4559.0
2025-06-13 13:30:00,107.49,107.71,107.48,107.51,8264.0,107.49,107.71,107.48,107.51,8264.0
2025-06-13 13:35:00,107.51,107.51,107.38,107.41,7933.0,107.51,107.51,107.38,107.41,7933.0
2025-06-13 13:40:00,107.42,107.47,107.24,107.33,15638.0,107.42,107.47,107.24,107.33,15638.0
2025-06-13 13:45:00,107.33,107.58,107.33,107.56,5469.0,107.33,107.58,107.33,107.56,5469.0
2025-06-13 13:50:00,107.56,107.71,107.54,107.63,7377.0,107.56,107.71,107.54,107.63,7377.0
2025-06-13 13:55:00,107.64,107.65,107.54,107.58,4262.0,107.64,107.65,107.54,107.58,4262.0
2025-06-13 14:00:00,107.56,107.66,107.37,107.43,6165.0,107.56,107.66,107.37,107.43,6165.0
2025-06-13 14:05:00,107.45,107.45,107.22,107.28,6698.0,107.45,107.45,107.22,107.28,6698.0
2025-06-13 14:10:00,107.26,107.37,107.22,107.29,3038.0,107.26,107.37,107.22,107.29,3038.0
2025-06-13 14:15:00,107.24,107.26,106.99,107.0,16140.0,107.24,107.26,106.99,107.0,16140.0
2025-06-13 14:20:00,107.06,107.06,106.87,106.94,12405.0,107.06,107.06,106.87,106.94,12405.0
2025-06-13 14:25:00,106.94,106.96,106.63,106.63,26224.0,106.94,106.96,106.63,106.63,26224.0
2025-06-13 14:30:00,106.7,106.79,106.61,106.75,18342.0,106.7,106.79,106.61,106.75,18342.0
2025-06-13 14:35:00,106.72,106.77,106.63,106.72,3322.0,106.72,106.77,106.63,106.72,3322.0
2025-06-13 14:40:00,106.61,106.76,106.59,106.7,6294.0,106.61,106.76,106.59,106.7,6294.0
2025-06-13 14:45:00,106.71,106.83,106.71,106.75,3563.0,106.71,106.83,106.71,106.75,3563.0
2025-06-13 14:50:00,106.74,106.9,106.71,106.87,5402.0,106.74,106.9,106.71,106.87,5402.0
2025-06-13 14:55:00,106.86,106.91,106.7,106.76,7856.0,106.86,106.91,106.7,106.76,7856.0
2025-06-13 15:00:00,106.75,106.84,106.6,106.74,7806.0,106.75,106.84,106.6,106.74,7806.0
2025-06-13 15:05:00,106.69,106.76,106.64,106.73,4232.0,106.69,106.76,106.64,106.73,4232.0
2025-06-13 15:10:00,106.69,106.69,106.58,106.68,7561.0,106.69,106.69,106.58,106.68,7561.0
2025-06-13 15:15:00,106.65,106.67,106.46,106.47,6065.0,106.65,106.67,106.46,106.47,6065.0
2025-06-13 15:20:00,106.43,106.44,106.27,106.28,11926.0,106.43,106.44,106.27,106.28,11926.0
2025-06-13 15:25:00,106.23,106.24,106.14,106.22,7140.0,106.23,106.24,106.14,106.22,7140.0
2025-06-13 15:30:00,106.2,106.3,106.18,106.23,33998.0,106.2,106.3,106.18,106.23,33998.0
2025-06-13 15:35:00,106.21,106.49,106.21,106.45,31269.0,106.21,106.49,106.21,106.45,31269.0
2025-06-13 15:40:00,106.41,106.44,106.14,106.14,23172.0,106.41,106.44,106.14,106.14,23172.0
2025-06-13 15:45:00,106.15,106.36,106.08,106.21,28286.0,106.15,106.36,106.08,106.21,28286.0
2025-06-13 15:50:00,106.24,106.36,106.17,106.23,54856.0,106.24,106.36,106.17,106.23,54856.0
2025-06-13 15:55:00,106.21,106.41,106.15,106.32,158821.0,106.21,106.41,106.15,106.32,158821.0
2025-06-16 09:30:00,108.09,109.04,108.09,108.62,27686.0,108.09,109.04,108.09,108.62,27686.0
2025-06-16 09:35:00,108.33,108.33,107.82,107.83,78444.0,108.33,108.33,107.82,107.83,78444.0
2025-06-16 09:40:00,107.65,107.85,107.21,107.41,77914.0,107.65,107.85,107.21,107.41,77914.0
2025-06-16 09:45:00,107.59,108.2,107.57,108.19,9781.0,107.59,108.2,107.57,108.19,9781.0
2025-06-16 09:50:00,108.08,108.47,107.95,108.47,8820.0,108.08,108.47,107.95,108.47,8820.0
2025-06-16 09:55:00,108.48,108.62,108.13,108.32,11323.0,108.48,108.62,108.13,108.32,11323.0
2025-06-16 10:00:00,108.34,108.73,108.27,108.68,69136.0,108.34,108.73,108.27,108.68,69136.0
2025-06-16 10:05:00,108.69,108.84,108.61,108.64,9483.0,108.69,108.84,108.61,108.64,9483.0
2025-06-16 10:10:00,108.61,108.77,108.47,108.48,5032.0,108.61,108.77,108.47,108.48,5032.0
2025-06-16 10:15:00,108.53,108.87,108.52,108.87,14090.0,108.53,108.87,108.52,108.87,14090.0
2025-06-16 10:20:00,108.85,108.99,108.79,108.89,23946.0,108.85,108.99,108.79,108.89,23946.0
2025-06-16 10:25:00,108.85,108.85,108.69,108.75,5219.0,108.85,108.85,108.69,108.75,5219.0
2025-06-16 10:30:00,108.75,108.83,108.71,108.75,8978.0,108.75,108.83,108.71,108.75,8978.0
2025-06-16 10:35:00,108.7,108.81,108.55,108.56,6224.0,108.7,108.81,108.55,108.56,6224.0
2025-06-16 10:40:00,108.61,108.83,108.6,108.82,20432.0,108.61,108.83,108.6,108.82,20432.0
2025-06-16 10:45:00,108.77,108.96,108.75,108.96,5048.0,108.77,108.96,108.75,108.96,5048.0
2025-06-16 10:50:00,108.99,109.03,108.88,108.91,2973.0,108.99,109.03,108.88,108.91,2973.0
2025-06-16 10:55:00,108.93,108.93,108.81,108.84,3541.0,108.93,108.93,108.81,108.84,3541.0
2025-06-16 11:00:00,108.8,108.8,108.67,108.71,3657.0,108.8,108.8,108.67,108.71,3657.0
2025-06-16 11:05:00,108.69,108.69,108.4,108.4,5586.0,108.69,108.69,108.4,108.4,5586.0
2025-06-16 11:10:00,108.4,108.4,108.28,108.29,15471.0,108.4,108.4,108.28,108.29,15471.0
2025-06-16 11:15:00,108.3,108.35,108.22,108.27,10955.0,108.3,108.35,108.22,108.27,10955.0
2025-06-16 11:20:00,108.22,108.31,108.18,108.18,23793.0,108.22,108.31,108.18,108.18,23793.0
2025-06-16 11:25:00,108.23,108.24,107.93,107.98,21551.0,108.23,108.24,107.93,107.98,21551.0
2025-06-16 11:30:00,107.98,108.11,107.98,108.11,21712.0,107.98,108.11,107.98,108.11,21712.0
2025-06-16 11:35:00,108.11,108.18,108.03,108.06,16226.0,108.11,108.18,108.03,108.06,16226.0
2025-06-16 11:40:00,108.08,108.08,108.0,108.04,13874.0,108.08,108.08,108.0,108.04,13874.0
2025-06-16 11:45:00,107.99,108.09,107.99,108.04,4068.0,107.99,108.09,107.99,108.04,4068.0
2025-06-16 11:50:00,108.06,108.09,108.01,108.03,8915.0,108.06,108.09,108.01,108.03,8915.0
2025-06-16 11:55:00,108.03,108.03,107.89,107.94,14551.0,108.03,108.03,107.89,107.94,14551.0
2025-06-16 12:00:00,107.94,107.99,107.9,107.99,11871.0,107.94,107.99,107.9,107.99,11871.0
2025-06-16 12:05:00,107.93,108.05,107.92,107.97,3828.0,107.93,108.05,107.92,107.97,3828.0
2025-06-16 12:10:00,107.98,108.13,107.97,108.13,5860.0,107.98,108.13,107.97,108.13,5860.0
2025-06-16 12:15:00,108.1,108.23,108.07,108.23,3749.0,108.1,108.23,108.07,108.23,3749.0
2025-06-16 12:20:00,108.24,108.26,108.19,108.22,5680.0,108.24,108.26,108.19,108.22,5680.0
2025-06-16 12:25:00,108.17,108.22,108.14,108.22,3505.0,108.17,108.22,108.14,108.22,3505.0
2025-06-16 12:30:00,108.2,108.25,108.2,108.23,2419.0,108.2,108.25,108.2,108.23,2419.0
2025-06-16 12:35:00,108.2,108.29,108.18,108.27,2895.0,108.2,108.29,108.18,108.27,2895.0
2025-06-16 12:40:00,108.28,108.37,108.25,108.25,4932.0,108.28,108.37,108.25,108.25,4932.0
2025-06-16 12:45:00,108.3,108.35,108.28,108.33,2718.0,108.3,108.35,108.28,108.33,2718.0
2025-06-16 12:50:00,108.33,108.52,108.33,108.49,3554.0,108.33,108.52,108.33,108.49,3554.0
2025-06-16 12:55:00,108.49,108.49,108.3,108.35,5480.0,108.49,108.49,108.3,108.35,5480.0
2025-06-16 13:00:00,108.31,108.38,108.29,108.37,2418.0,108.31,108.38,108.29,108.37,2418.0
2025-06-16 13:05:00,108.39,108.46,108.3,108.44,5329.0,108.39,108.46,108.3,108.44,5329.0
2025-06-16 13:10:00,108.46,108.46,108.38,108.42,3910.0,108.46,108.46,108.38,108.42,3910.0
2025-06-16 13:15:00,108.41,108.53,108.41,108.53,6043.0,108.41,108.53,108.41,108.53,6043.0
2025-06-16 13:20:00,108.56,108.6,108.5,108.6,4467.0,108.56,108.6,108.5,108.6,4467.0
2025-06-16 13:25:00,108.62,108.69,108.61,108.64,5021.0,108.62,108.69,108.61,108.64,5021.0
2025-06-16 13:30:00,108.66,108.76,108.66,108.75,3434.0,108.66,108.76,108.66,108.75,3434.0
2025-06-16 13:35:00,108.75,108.77,108.65,108.65,4606.0,108.75,108.77,108.65,108.65,4606.0
2025-06-16 13:40:00,108.66,108.76,108.66,108.76,2476.0,108.66,108.76,108.66,108.76,2476.0
2025-06-16 13:45:00,108.76,108.82,108.6,108.73,9985.0,108.76,108.82,108.6,108.73,9985.0
2025-06-16 13:50:00,108.71,108.74,108.68,108.68,2371.0,108.71,108.74,108.68,108.68,2371.0
2025-06-16 13:55:00,108.66,108.69,108.49,108.5,4965.0,108.66,108.69,108.49,108.5,4965.0
2025-06-16 14:00:00,108.48,108.63,108.48,108.6,4782.0,108.48,108.63,108.48,108.6,4782.0
2025-06-16 14:05:00,108.6,108.64,108.54,108.57,5101.0,108.6,108.64,108.54,108.57,5101.0
2025-06-16 14:10:00,108.57,108.58,108.48,108.54,13401.0,108.57,108.58,108.48,108.54,13401.0
2025-06-16 14:15:00,108.52,108.55,108.45,108.48,7560.0,108.52,108.55,108.45,108.48,7560.0
2025-06-16 14:20:00,108.48,108.66,108.46,108.66,5917.0,108.48,108.66,108.46,108.66,5917.0
2025-06-16 14:25:00,108.66,108.75,108.56,108.56,10229.0,108.66,108.75,108.56,108.56,10229.0
2025-06-16 14:30:00,108.56,108.65,108.5,108.6,7127.0,108.56,108.65,108.5,108.6,7127.0
2025-06-16 14:35:00,108.58,108.6,108.54,108.6,2221.0,108.58,108.6,108.54,108.6,2221.0
2025-06-16 14:40:00,108.59,108.59,108.48,108.5,4509.0,108.59,108.59,108.48,108.5,4509.0
2025-06-16 14:45:00,108.49,108.49,108.39,108.45,3489.0,108.49,108.49,108.39,108.45,3489.0
2025-06-16 14:50:00,108.43,108.51,108.43,108.48,5973.0,108.43,108.51,108.43,108.48,5973.0
2025-06-16 14:55:00,108.5,108.57,108.47,108.51,12417.0,108.5,108.57,108.47,108.51,12417.0
2025-06-16 15:00:00,108.54,108.6,108.48,108.5,6379.0,108.54,108.6,108.48,108.5,6379.0
2025-06-16 15:05:00,108.48,108.48,108.42,108.45,8305.0,108.48,108.48,108.42,108.45,8305.0
2025-06-16 15:10:00,108.44,108.54,108.38,108.49,16425.0,108.44,108.54,108.38,108.49,16425.0
2025-06-16 15:15:00,108.49,108.59,108.49,108.54,7106.0,108.49,108.59,108.49,108.54,7106.0
2025-06-16 15:20:00,108.55,108.66,108.54,108.56,10793.0,108.55,108.66,108.54,108.56,10793.0
2025-06-16 15:25:00,108.56,108.69,108.55,108.64,8069.0,108.56,108.69,108.55,108.64,8069.0
2025-06-16 15:30:00,108.64,108.72,108.61,108.66,10783.0,108.64,108.72,108.61,108.66,10783.0
2025-06-16 15:35:00,108.67,108.78,108.65,108.74,10314.0,108.67,108.78,108.65,108.74,10314.0
2025-06-16 15:40:00,108.73,108.83,108.7,108.81,10347.0,108.73,108.83,108.7,108.81,10347.0
2025-06-16 15:45:00,108.82,108.9,108.78,108.84,15309.0,108.82,108.9,108.78,108.84,15309.0
2025-06-16 15:50:00,108.81,109.03,108.8,109.01,26581.0,108.81,109.03,108.8,109.01,26581.0
2025-06-16 15:55:00,109.01,109.08,108.89,109.05,147602.0,109.01,109.08,108.89,109.05,147602.0
2025-06-17 09:30:00,108.2,108.66,108.02,108.19,23581.0,108.2,108.66,108.02,108.19,23581.0
2025-06-17 09:35:00,108.19,108.79,108.19,108.78,1800.0,108.19,108.79,108.19,108.78,1800.0
2025-06-17 09:40:00,108.78,108.92,108.54,108.83,11967.0,108.78,108.92,108.54,108.83,11967.0
2025-06-17 09:45:00,108.87,108.91,108.26,108.33,28558.0,108.87,108.91,108.26,108.33,28558.0
2025-06-17 09:50:00,108.33,108.58,108.27,108.55,13084.0,108.33,108.58,108.27,108.55,13084.0
2025-06-17 09:55:00,108.55,108.63,108.21,108.27,12268.0,108.55,108.63,108.21,108.27,12268.0
2025-06-17 10:00:00,108.3,108.53,108.17,108.24,21907.0,108.3,108.53,108.17,108.24,21907.0
2025-06-17 10:05:00,108.32,108.68,108.32,108.65,7993.0,108.32,108.68,108.32,108.65,7993.0
2025-06-17 10:10:00,108.65,108.75,108.52,108.69,18318.0,108.65,108.75,108.52,108.69,18318.0
2025-06-17 10:15:00,108.69,108.71,108.42,108.44,6908.0,108.69,108.71,108.42,108.44,6908.0
2025-06-17 10:20:00,108.43,108.64,108.43,108.47,5565.0,108.43,108.64,108.43,108.47,5565.0
2025-06-17 10:25:00,108.5,108.58,108.48,108.55,1010.0,108.5,108.58,108.48,108.55,1010.0
2025-06-17 10:30:00,108.65,108.7,108.48,108.48,4555.0,108.65,108.7,108.48,108.48,4555.0
2025-06-17 10:35:00,108.55,108.63,108.35,108.46,11984.0,108.55,108.63,108.35,108.46,11984.0
2025-06-17 10:40:00,108.46,108.46,108.23,108.23,12260.0,108.46,108.46,108.23,108.23,12260.0
2025-06-17 10:45:00,108.08,108.29,108.08,108.2,12964.0,108.08,108.29,108.08,108.2,12964.0
2025-06-17 10:50:00,108.18,108.26,108.04,108.16,57321.0,108.18,108.26,108.04,108.16,57321.0
2025-06-17 10:55:00,108.14,108.23,108.08,108.09,11392.0,108.14,108.23,108.08,108.09,11392.0
2025-06-17 11:00:00,108.05,108.2,107.97,108.2,7978.0,108.05,108.2,107.97,108.2,7978.0
2025-06-17 11:05:00,108.2,108.25,108.2,108.24,2000.0,108.2,108.25,108.2,108.24,2000.0
2025-06-17 11:10:00,108.25,108.44,108.25,108.44,4577.0,108.25,108.44,108.25,108.44,4577.0
2025-06-17 11:15:00,108.4,108.4,108.28,108.33,2775.0,108.4,108.4,108.28,108.33,2775.0
2025-06-17 11:20:00,108.33,108.37,108.24,108.34,3948.0,108.33,108.37,108.24,108.34,3948.0
2025-06-17 11:25:00,108.31,108.31,108.15,108.3,4755.0,108.31,108.31,108.15,108.3,4755.0
2025-06-17 11:30:00,108.32,108.42,108.14,108.42,14482.0,108.32,108.42,108.14,108.42,14482.0
2025-06-17 11:35:00,108.36,108.5,108.35,108.5,7202.0,108.36,108.5,108.35,108.5,7202.0
2025-06-17 11:40:00,108.52,108.65,108.51,108.59,3754.0,108.52,108.65,108.51,108.59,3754.0
2025-06-17 11:45:00,108.63,108.69,108.59,108.63,4088.0,108.63,108.69,108.59,108.63,4088.0
2025-06-17 11:50:00,108.62,108.72,108.58,108.69,7241.0,108.62,108.72,108.58,108.69,7241.0
2025-06-17 11:55:00,108.66,108.72,108.63,108.69,5672.0,108.66,108.72,108.63,108.69,5672.0
2025-06-17 12:00:00,108.7,108.89,108.7,108.89,6189.0,108.7,108.89,108.7,108.89,6189.0
2025-06-17 12:05:00,108.87,108.88,108.61,108.67,7463.0,108.87,108.88,108.61,108.67,7463.0
2025-06-17 12:10:00,108.8,108.86,108.78,108.86,334.0,108.8,108.86,108.78,108.86,334.0
2025-06-17 12:15:00,108.89,108.97,108.89,108.97,1278.0,108.89,108.97,108.89,108.97,1278.0
2025-06-17 12:20:00,108.93,108.96,108.82,108.95,6158.0,108.93,108.96,108.82,108.95,6158.0
2025-06-17 12:25:00,108.97,108.99,108.91,108.91,3441.0,108.97,108.99,108.91,108.91,3441.0
2025-06-17 12:30:00,108.92,108.98,108.87,108.98,2739.0,108.92,108.98,108.87,108.98,2739.0
2025-06-17 12:35:00,108.93,108.97,108.85,108.88,2819.0,108.93,108.97,108.85,108.88,2819.0
2025-06-17 12:40:00,108.87,108.9,108.75,108.76,8747.0,108.87,108.9,108.75,108.76,8747.0
2025-06-17 12:45:00,108.79,108.84,108.77,108.79,2330.0,108.79,108.84,108.77,108.79,2330.0
2025-06-17 12:50:00,108.79,108.79,108.64,108.72,4045.0,108.79,108.79,108.64,108.72,4045.0
2025-06-17 12:55:00,108.68,108.68,108.43,108.45,5912.0,108.68,108.68,108.43,108.45,5912.0
2025-06-17 13:00:00,108.45,108.51,108.43,108.51,4703.0,108.45,108.51,108.43,108.51,4703.0
2025-06-17 13:05:00,108.5,108.5,108.38,108.47,6282.0,108.5,108.5,108.38,108.47,6282.0
2025-06-17 13:10:00,108.47,108.48,108.39,108.47,2053.0,108.47,108.48,108.39,108.47,2053.0
2025-06-17 13:15:00,108.43,108.43,108.3,108.3,4142.0,108.43,108.43,108.3,108.3,4142.0
2025-06-17 13:20:00,108.26,108.33,108.2,108.3,10918.0,108.26,108.33,108.2,108.3,10918.0
2025-06-17 13:25:00,108.27,108.3,108.14,108.14,4829.0,108.27,108.3,108.14,108.14,4829.0
2025-06-17 13:30:00,108.13,108.28,108.13,108.25,3269.0,108.13,108.28,108.13,108.25,3269.0
2025-06-17 13:35:00,108.24,108.34,108.24,108.31,4198.0,108.24,108.34,108.24,108.31,4198.0
2025-06-17 13:40:00,108.31,108.36,108.18,108.18,5528.0,108.31,108.36,108.18,108.18,5528.0
2025-06-17 13:45:00,108.19,108.19,108.0,108.05,3495.0,108.19,108.19,108.0,108.05,3495.0
2025-06-17 13:50:00,108.03,108.03,107.87,108.0,2560.0,108.03,108.03,107.87,108.0,2560.0
2025-06-17 13:55:00,107.98,108.02,107.89,107.89,4172.0,107.98,108.02,107.89,107.89,4172.0
2025-06-17 14:00:00,107.82,107.82,107.68,107.68,4551.0,107.82,107.82,107.68,107.68,4551.0
2025-06-17 14:05:00,107.7,107.78,107.57,107.57,3587.0,107.7,107.78,107.57,107.57,3587.0
2025-06-17 14:10:00,107.53,107.58,107.48,107.5,8166.0,107.53,107.58,107.48,107.5,8166.0
2025-06-17 14:15:00,107.49,107.5,107.38,107.39,5465.0,107.49,107.5,107.38,107.39,5465.0
2025-06-17 14:20:00,107.44,107.44,107.37,107.42,2542.0,107.44,107.44,107.37,107.42,2542.0
2025-06-17 14:25:00,107.37,107.42,107.32,107.37,3609.0,107.37,107.42,107.32,107.37,3609.0
2025-06-17 14:30:00,107.4,107.51,107.37,107.41,5763.0,107.4,107.51,107.37,107.41,5763.0
2025-06-17 14:35:00,107.41,107.55,107.4,107.48,12040.0,107.41,107.55,107.4,107.48,12040.0
2025-06-17 14:40:00,107.43,107.48,107.39,107.43,4187.0,107.43,107.48,107.39,107.43,4187.0
2025-06-17 14:45:00,107.48,107.57,107.4,107.43,5670.0,107.48,107.57,107.4,107.43,5670.0
2025-06-17 14:50:00,107.41,107.44,107.36,107.44,3599.0,107.41,107.44,107.36,107.44,3599.0
2025-06-17 14:55:00,107.43,107.57,107.43,107.57,4701.0,107.43,107.57,107.43,107.57,4701.0
2025-06-17 15:00:00,107.55,107.58,107.39,107.4,5479.0,107.55,107.58,107.39,107.4,5479.0
2025-06-17 15:05:00,107.37,107.37,107.24,107.31,3925.0,107.37,107.37,107.24,107.31,3925.0
2025-06-17 15:10:00,107.31,107.43,107.29,107.38,8378.0,107.31,107.43,107.29,107.38,8378.0
2025-06-17 15:15:00,107.41,107.48,107.35,107.37,8131.0,107.41,107.48,107.35,107.37,8131.0
2025-06-17 15:20:00,107.35,107.53,107.35,107.53,3414.0,107.35,107.53,107.35,107.53,3414.0
2025-06-17 15:25:00,107.52,107.53,107.42,107.45,5531.0,107.52,107.53,107.42,107.45,5531.0
2025-06-17 15:30:00,107.47,107.48,107.4,107.47,3507.0,107.47,107.48,107.4,107.47,3507.0
2025-06-17 15:35:00,107.47,107.51,107.43,107.44,6900.0,107.47,107.51,107.43,107.44,6900.0
2025-06-17 15:40:00,107.42,107.45,107.29,107.37,16587.0,107.42,107.45,107.29,107.37,16587.0
2025-06-17 15:45:00,107.37,107.62,107.37,107.53,14599.0,107.37,107.62,107.37,107.53,14599.0
2025-06-17 15:50:00,107.51,107.65,107.51,107.56,27557.0,107.51,107.65,107.51,107.56,27557.0
2025-06-17 15:55:00,107.56,107.74,107.53,107.55,91141.0,107.56,107.74,107.53,107.55,91141.0
2025-06-18 09:30:00,107.27,107.48,107.17,107.37,10379.0,107.27,107.48,107.17,107.37,10379.0
2025-06-18 09:35:00,107.37,107.75,107.36,107.57,4964.0,107.37,107.75,107.36,107.57,4964.0
2025-06-18 09:40:00,107.57,107.57,106.96,107.07,12064.0,107.57,107.57,106.96,107.07,12064.0
2025-06-18 09:45:00,107.07,107.52,107.07,107.49,5272.0,107.07,107.52,107.07,107.49,5272.0
2025-06-18 09:50:00,107.4,107.65,107.4,107.65,3221.0,107.4,107.65,107.4,107.65,3221.0
2025-06-18 09:55:00,107.6,107.71,107.59,107.67,4542.0,107.6,107.71,107.59,107.67,4542.0
2025-06-18 10:00:00,107.69,107.9,107.65,107.67,8535.0,107.69,107.9,107.65,107.67,8535.0
2025-06-18 10:05:00,107.66,107.76,107.45,107.63,5351.0,107.66,107.76,107.45,107.63,5351.0
2025-06-18 10:10:00,107.71,108.04,107.65,108.0,21786.0,107.71,108.04,107.65,108.0,21786.0
2025-06-18 10:15:00,108.0,108.33,107.87,108.22,16692.0,108.0,108.33,107.87,108.22,16692.0
2025-06-18 10:20:00,108.3,108.36,108.19,108.35,6737.0,108.3,108.36,108.19,108.35,6737.0
2025-06-18 10:25:00,108.38,108.41,108.21,108.21,12625.0,108.38,108.41,108.21,108.21,12625.0
2025-06-18 10:30:00,108.21,108.23,108.08,108.14,8620.0,108.21,108.23,108.08,108.14,8620.0
2025-06-18 10:35:00,108.11,108.14,108.03,108.09,4042.0,108.11,108.14,108.03,108.09,4042.0
2025-06-18 10:40:00,108.06,108.15,108.02,108.05,3808.0,108.06,108.15,108.02,108.05,3808.0
2025-06-18 10:45:00,108.12,108.28,108.1,108.26,4372.0,108.12,108.28,108.1,108.26,4372.0
2025-06-18 10:50:00,108.26,108.32,108.18,108.23,3602.0,108.26,108.32,108.18,108.23,3602.0
2025-06-18 10:55:00,108.17,108.34,108.14,108.33,5897.0,108.17,108.34,108.14,108.33,5897.0
2025-06-18 11:00:00,108.34,108.46,108.25,108.4,7455.0,108.34,108.46,108.25,108.4,7455.0
2025-06-18 11:05:00,108.39,108.39,108.08,108.2,6046.0,108.39,108.39,108.08,108.2,6046.0
2025-06-18 11:10:00,108.21,108.21,108.05,108.05,3200.0,108.21,108.21,108.05,108.05,3200.0
2025-06-18 11:15:00,108.22,108.29,108.21,108.29,1010.0,108.22,108.29,108.21,108.29,1010.0
2025-06-18 11:20:00,108.27,108.39,108.22,108.31,4715.0,108.27,108.39,108.22,108.31,4715.0
2025-06-18 11:25:00,108.28,108.31,108.2,108.25,4575.0,108.28,108.31,108.2,108.25,4575.0
2025-06-18 11:30:00,108.29,108.3,108.18,108.24,4303.0,108.29,108.3,108.18,108.24,4303.0
2025-06-18 11:35:00,108.22,108.22,108.11,108.14,5963.0,108.22,108.22,108.11,108.14,5963.0
2025-06-18 11:40:00,108.14,108.29,108.08,108.28,4951.0,108.14,108.29,108.08,108.28,4951.0
2025-06-18 11:45:00,108.36,108.36,108.26,108.26,835.0,108.36,108.36,108.26,108.26,835.0
2025-06-18 11:50:00,108.31,108.36,108.23,108.28,5253.0,108.31,108.36,108.23,108.28,5253.0
2025-06-18 11:55:00,108.27,108.27,108.01,108.06,2648.0,108.27,108.27,108.01,108.06,2648.0
2025-06-18 12:00:00,108.09,108.14,108.08,108.13,2391.0,108.09,108.14,108.08,108.13,2391.0
2025-06-18 12:05:00,108.14,108.19,108.14,108.19,957.0,108.14,108.19,108.14,108.19,957.0
2025-06-18 12:10:00,108.2,108.2,108.12,108.17,3746.0,108.2,108.2,108.12,108.17,3746.0
2025-06-18 12:15:00,108.21,108.21,108.06,108.08,5849.0,108.21,108.21,108.06,108.08,5849.0
2025-06-18 12:20:00,108.04,108.11,107.99,108.11,4397.0,108.04,108.11,107.99,108.11,4397.0
2025-06-18 12:25:00,108.09,108.09,107.98,108.04,3986.0,108.09,108.09,107.98,108.04,3986.0
2025-06-18 12:30:00,108.05,108.07,108.01,108.05,4217.0,108.05,108.07,108.01,108.05,4217.0
2025-06-18 12:35:00,108.01,108.02,107.99,108.01,1376.0,108.01,108.02,107.99,108.01,1376.0
2025-06-18 12:40:00,108.0,108.04,107.97,108.04,4056.0,108.0,108.04,107.97,108.04,4056.0
2025-06-18 12:45:00,108.04,108.04,107.95,107.95,2267.0,108.04,108.04,107.95,107.95,2267.0
2025-06-18 12:50:00,107.96,108.0,107.83,107.83,3341.0,107.96,108.0,107.83,107.83,3341.0
2025-06-18 12:55:00,107.87,107.88,107.82,107.86,2500.0,107.87,107.88,107.82,107.86,2500.0
2025-06-18 13:00:00,107.78,107.89,107.78,107.87,2789.0,107.78,107.89,107.78,107.87,2789.0
2025-06-18 13:05:00,107.88,107.88,107.73,107.73,1901.0,107.88,107.88,107.73,107.73,1901.0
2025-06-18 13:10:00,107.71,107.73,107.67,107.72,3205.0,107.71,107.73,107.67,107.72,3205.0
2025-06-18 13:15:00,107.72,107.77,107.63,107.64,10653.0,107.72,107.77,107.63,107.64,10653.0
2025-06-18 13:20:00,107.63,107.66,107.54,107.61,6171.0,107.63,107.66,107.54,107.61,6171.0
2025-06-18 13:25:00,107.62,107.79,107.61,107.74,10955.0,107.62,107.79,107.61,107.74,10955.0
2025-06-18 13:30:00,107.75,107.77,107.63,107.71,30424.0,107.75,107.77,107.63,107.71,30424.0
2025-06-18 13:35:00,107.69,107.9,107.68,107.84,3516.0,107.69,107.9,107.68,107.84,3516.0
2025-06-18 13:40:00,107.83,107.89,107.82,107.89,2759.0,107.83,107.89,107.82,107.89,2759.0
2025-06-18 13:45:00,107.89,107.94,107.88,107.92,1431.0,107.89,107.94,107.88,107.92,1431.0
2025-06-18 13:50:00,107.92,107.99,107.91,107.98,2888.0,107.92,107.99,107.91,107.98,2888.0
2025-06-18 13:55:00,107.99,108.04,107.99,108.0,4696.0,107.99,108.04,107.99,108.0,4696.0
2025-06-18 14:00:00,108.0,108.4,107.99,108.0,10762.0,108.0,108.4,107.99,108.0,10762.0
2025-06-18 14:05:00,108.04,108.12,107.94,108.03,7838.0,108.04,108.12,107.94,108.03,7838.0
2025-06-18 14:10:00,108.01,108.12,107.94,108.12,6870.0,108.01,108.12,107.94,108.12,6870.0
2025-06-18 14:15:00,108.1,108.21,108.08,108.12,4700.0,108.1,108.21,108.08,108.12,4700.0
2025-06-18 14:20:00,108.04,108.08,107.99,108.08,4268.0,108.04,108.08,107.99,108.08,4268.0
2025-06-18 14:25:00,108.06,108.13,108.02,108.12,9482.0,108.06,108.13,108.02,108.12,9482.0
2025-06-18 14:30:00,108.15,108.23,108.06,108.2,5237.0,108.15,108.23,108.06,108.2,5237.0
2025-06-18 14:35:00,108.2,108.36,108.06,108.34,8288.0,108.2,108.36,108.06,108.34,8288.0
2025-06-18 14:40:00,108.27,108.5,108.27,108.45,8420.0,108.27,108.5,108.27,108.45,8420.0
2025-06-18 14:45:00,108.4,108.49,108.29,108.42,4837.0,108.4,108.49,108.29,108.42,4837.0
2025-06-18 14:50:00,108.37,108.37,108.1,108.16,12963.0,108.37,108.37,108.1,108.16,12963.0
2025-06-18 14:55:00,108.15,108.15,107.74,107.79,11097.0,108.15,108.15,107.74,107.79,11097.0
2025-06-18 15:00:00,107.75,108.04,107.69,108.04,6226.0,107.75,108.04,107.69,108.04,6226.0
2025-06-18 15:05:00,108.08,108.12,107.76,107.77,6483.0,108.08,108.12,107.76,107.77,6483.0
2025-06-18 15:10:00,107.77,108.06,107.75,107.92,13301.0,107.77,108.06,107.75,107.92,13301.0
2025-06-18 15:15:00,107.92,107.99,107.8,107.99,8720.0,107.92,107.99,107.8,107.99,8720.0
2025-06-18 15:20:00,107.99,108.04,107.87,107.93,14289.0,107.99,108.04,107.87,107.93,14289.0
2025-06-18 15:25:00,107.91,107.94,107.61,107.7,24102.0,107.91,107.94,107.61,107.7,24102.0
2025-06-18 15:30:00,107.68,107.9,107.65,107.88,24890.0,107.68,107.9,107.65,107.88,24890.0
2025-06-18 15:35:00,107.88,108.08,107.83,108.03,20978.0,107.88,108.08,107.83,108.03,20978.0
2025-06-18 15:40:00,108.03,108.06,107.92,108.01,14966.0,108.03,108.06,107.92,108.01,14966.0
2025-06-18 15:45:00,108.04,108.13,107.96,108.06,18332.0,108.04,108.13,107.96,108.06,18332.0
2025-06-18 15:50:00,108.04,108.16,108.01,108.05,45895.0,108.04,108.16,108.01,108.05,45895.0
2025-06-18 15:55:00,108.04,108.26,107.99,108.25,191164.0,108.04,108.26,107.99,108.25,191164.0
2025-06-20 09:30:00,109.15,109.15,108.03,108.03,295817.0,109.15,109.15,108.03,108.03,295817.0
2025-06-20 09:35:00,108.01,108.56,107.66,108.19,17969.0,108.01,108.56,107.66,108.19,17969.0
2025-06-20 09:40:00,108.59,109.13,108.59,109.09,2945.0,108.59,109.13,108.59,109.09,2945.0
2025-06-20 09:45:00,109.12,109.12,108.81,108.82,8198.0,109.12,109.12,108.81,108.82,8198.0
2025-06-20 09:50:00,108.78,108.85,108.59,108.84,4359.0,108.78,108.85,108.59,108.84,4359.0
2025-06-20 09:55:00,108.94,109.22,108.94,109.18,4678.0,108.94,109.22,108.94,109.18,4678.0
2025-06-20 10:00:00,109.13,109.18,108.83,109.06,13303.0,109.13,109.18,108.83,109.06,13303.0
2025-06-20 10:05:00,108.99,108.99,108.7,108.74,9554.0,108.99,108.99,108.7,108.74,9554.0
2025-06-20 10:10:00,108.73,108.92,108.71,108.85,6000.0,108.73,108.92,108.71,108.85,6000.0
2025-06-20 10:15:00,108.85,109.2,108.81,108.95,11834.0,108.85,109.2,108.81,108.95,11834.0
2025-06-20 10:20:00,109.02,109.15,108.92,108.95,4707.0,109.02,109.15,108.92,108.95,4707.0
2025-06-20 10:25:00,108.93,109.15,108.82,108.98,7090.0,108.93,109.15,108.82,108.98,7090.0
2025-06-20 10:30:00,109.0,109.0,108.77,108.92,8127.0,109.0,109.0,108.77,108.92,8127.0
2025-06-20 10:35:00,108.79,108.85,108.71,108.84,5413.0,108.79,108.85,108.71,108.84,5413.0
2025-06-20 10:40:00,108.91,108.96,108.5,108.65,16491.0,108.91,108.96,108.5,108.65,16491.0
2025-06-20 10:45:00,108.69,108.69,108.47,108.56,12733.0,108.69,108.69,108.47,108.56,12733.0
2025-06-20 10:50:00,108.52,108.7,108.48,108.61,17725.0,108.52,108.7,108.48,108.61,17725.0
2025-06-20 10:55:00,108.65,108.85,108.65,108.83,2210.0,108.65,108.85,108.65,108.83,2210.0
2025-06-20 11:00:00,108.75,108.83,108.55,108.62,13494.0,108.75,108.83,108.55,108.62,13494.0
2025-06-20 11:05:00,108.72,108.75,108.56,108.59,3378.0,108.72,108.75,108.56,108.59,3378.0
2025-06-20 11:10:00,108.65,108.75,108.64,108.74,4005.0,108.65,108.75,108.64,108.74,4005.0
2025-06-20 11:15:00,108.76,108.82,108.68,108.8,4635.0,108.76,108.82,108.68,108.8,4635.0
2025-06-20 11:20:00,108.79,108.84,108.68,108.84,5206.0,108.79,108.84,108.68,108.84,5206.0
2025-06-20 11:25:00,108.84,108.91,108.71,108.76,8414.0,108.84,108.91,108.71,108.76,8414.0
2025-06-20 11:30:00,108.75,108.9,108.75,108.9,5501.0,108.75,108.9,108.75,108.9,5501.0
2025-06-20 11:35:00,108.9,109.04,108.89,109.02,4146.0,108.9,109.04,108.89,109.02,4146.0
2025-06-20 11:40:00,108.98,109.06,108.93,109.04,4715.0,108.98,109.06,108.93,109.04,4715.0
2025-06-20 11:45:00,109.03,109.07,108.9,108.91,9239.0,109.03,109.07,108.9,108.91,9239.0
2025-06-20 11:50:00,108.9,108.9,108.75,108.75,5595.0,108.9,108.9,108.75,108.75,5595.0
2025-06-20 11:55:00,108.81,108.88,108.65,108.67,5823.0,108.81,108.88,108.65,108.67,5823.0
2025-06-20 12:00:00,108.67,108.8,108.61,108.77,5102.0,108.67,108.8,108.61,108.77,5102.0
2025-06-20 12:05:00,108.75,108.77,108.56,108.73,4513.0,108.75,108.77,108.56,108.73,4513.0
2025-06-20 12:10:00,108.77,108.8,108.6,108.6,5642.0,108.77,108.8,108.6,108.6,5642.0
2025-06-20 12:15:00,108.62,108.68,108.59,108.67,5775.0,108.62,108.68,108.59,108.67,5775.0
2025-06-20 12:20:00,108.67,108.67,108.56,108.65,4036.0,108.67,108.67,108.56,108.65,4036.0
2025-06-20 12:25:00,108.7,108.85,108.67,108.7,3355.0,108.7,108.85,108.67,108.7,3355.0
2025-06-20 12:30:00,108.75,108.79,108.68,108.69,3076.0,108.75,108.79,108.68,108.69,3076.0
2025-06-20 12:35:00,108.71,108.76,108.67,108.7,2704.0,108.71,108.76,108.67,108.7,2704.0
2025-06-20 12:40:00,108.7,108.71,108.56,108.56,5925.0,108.7,108.71,108.56,108.56,5925.0
2025-06-20 12:45:00,108.57,108.66,108.54,108.54,4331.0,108.57,108.66,108.54,108.54,4331.0
2025-06-20 12:50:00,108.51,108.69,108.5,108.59,4728.0,108.51,108.69,108.5,108.59,4728.0
2025-06-20 12:55:00,108.58,108.72,108.55,108.58,8707.0,108.58,108.72,108.55,108.58,8707.0
2025-06-20 13:00:00,108.52,108.73,108.51,108.55,3717.0,108.52,108.73,108.51,108.55,3717.0
2025-06-20 13:05:00,108.53,108.54,108.5,108.51,2715.0,108.53,108.54,108.5,108.51,2715.0
2025-06-20 13:10:00,108.51,108.55,108.49,108.51,11694.0,108.51,108.55,108.49,108.51,11694.0
2025-06-20 13:15:00,108.53,108.61,108.34,108.36,40505.0,108.53,108.61,108.34,108.36,40505.0
2025-06-20 13:20:00,108.39,108.39,108.3,108.31,3010.0,108.39,108.39,108.3,108.31,3010.0
2025-06-20 13:25:00,108.34,108.44,108.28,108.32,8176.0,108.34,108.44,108.28,108.32,8176.0
2025-06-20 13:30:00,108.32,108.51,108.19,108.32,8513.0,108.32,108.51,108.19,108.32,8513.0
2025-06-20 13:35:00,108.32,108.34,108.23,108.27,9781.0,108.32,108.34,108.23,108.27,9781.0
2025-06-20 13:40:00,108.27,108.35,108.26,108.27,9305.0,108.27,108.35,108.26,108.27,9305.0
2025-06-20 13:45:00,108.26,108.45,108.24,108.29,10523.0,108.26,108.45,108.24,108.29,10523.0
2025-06-20 13:50:00,108.31,108.33,108.19,108.21,10958.0,108.31,108.33,108.19,108.21,10958.0
2025-06-20 13:55:00,108.24,108.29,108.24,108.29,1657.0,108.24,108.29,108.24,108.29,1657.0
2025-06-20 14:00:00,108.3,108.31,108.23,108.29,11098.0,108.3,108.31,108.23,108.29,11098.0
2025-06-20 14:05:00,108.28,108.28,108.18,108.23,9813.0,108.28,108.28,108.18,108.23,9813.0
2025-06-20 14:10:00,108.24,108.38,108.23,108.31,6436.0,108.24,108.38,108.23,108.31,6436.0
2025-06-20 14:15:00,108.33,108.52,108.31,108.5,8593.0,108.33,108.52,108.31,108.5,8593.0
2025-06-20 14:20:00,108.48,108.53,108.48,108.51,5587.0,108.48,108.53,108.48,108.51,5587.0
2025-06-20 14:25:00,108.46,108.5,108.39,108.4,3503.0,108.46,108.5,108.39,108.4,3503.0
2025-06-20 14:30:00,108.43,108.53,108.43,108.46,11085.0,108.43,108.53,108.43,108.46,11085.0
2025-06-20 14:35:00,108.49,108.51,108.37,108.41,4233.0,108.49,108.51,108.37,108.41,4233.0
2025-06-20 14:40:00,108.4,108.55,108.4,108.5,10826.0,108.4,108.55,108.4,108.5,10826.0
2025-06-20 14:45:00,108.5,108.56,108.47,108.53,6763.0,108.5,108.56,108.47,108.53,6763.0
2025-06-20 14:50:00,108.54,108.59,108.5,108.56,5699.0,108.54,108.59,108.5,108.56,5699.0
2025-06-20 14:55:00,108.54,108.56,108.37,108.43,12135.0,108.54,108.56,108.37,108.43,12135.0
2025-06-20 15:00:00,108.37,108.53,108.36,108.49,8962.0,108.37,108.53,108.36,108.49,8962.0
2025-06-20 15:05:00,108.48,108.49,108.39,108.41,8887.0,108.48,108.49,108.39,108.41,8887.0
2025-06-20 15:10:00,108.42,108.45,108.24,108.28,8116.0,108.42,108.45,108.24,108.28,8116.0
2025-06-20 15:15:00,108.25,108.25,108.18,108.21,7023.0,108.25,108.25,108.18,108.21,7023.0
2025-06-20 15:20:00,108.21,108.4,108.2,108.34,15435.0,108.21,108.4,108.2,108.34,15435.0
2025-06-20 15:25:00,108.36,108.39,108.26,108.34,14247.0,108.36,108.39,108.26,108.34,14247.0
2025-06-20 15:30:00,108.34,108.48,108.34,108.35,8637.0,108.34,108.48,108.34,108.35,8637.0
2025-06-20 15:35:00,108.35,108.53,108.29,108.48,11022.0,108.35,108.53,108.29,108.48,11022.0
2025-06-20 15:40:00,108.47,108.47,108.29,108.35,25290.0,108.47,108.47,108.29,108.35,25290.0
2025-06-20 15:45:00,108.35,108.5,108.29,108.48,29441.0,108.35,108.5,108.29,108.48,29441.0
2025-06-20 15:50:00,108.46,108.88,108.46,108.69,50397.0,108.46,108.88,108.46,108.69,50397.0
2025-06-20 15:55:00,108.72,108.86,108.54,108.66,209671.0,108.72,108.86,108.54,108.66,209671.0